1652054400000|2022-05-09 00:00:00|34100.7|33988.7|34103.2|33991.2|34103.2|33991.2|34100.7|33988.7|5
1652054410000|2022-05-09 00:00:10|34108.4|33996.4|34110.5|33998.5|34110.6|33998.6|34104|33992|11
1652054420000|2022-05-09 00:00:20|34114.4|34002.4|34124.9|34012.9|34130.6|34018.6|34114.4|34002.4|8
1652054430000|2022-05-09 00:00:30|34122|34010|34137.8|34025.8|34144.1|34032.1|34118.9|34006.9|9
1652054440000|2022-05-09 00:00:40|34140.9|34028.9|34149.3|34037.3|34156|34044|34137.6|34025.6|12
1652054450000|2022-05-09 00:00:50|34150.6|34038.6|34156|34044|34169|34057|34150.6|34038.6|11
1652054460000|2022-05-09 00:01:00|34157.1|34045.1|34155|34043|34160|34048|34155|34043|7
1652054470000|2022-05-09 00:01:10|34154.9|34042.9|34140.1|34028.1|34154.9|34042.9|34139.8|34027.8|9
1652054480000|2022-05-09 00:01:20|34139.6|34027.6|34139.9|34027.9|34139.9|34027.9|34137.7|34025.7|4
1652054490000|2022-05-09 00:01:30|34135.9|34023.9|34135.9|34023.9|34135.9|34023.9|34135.9|34023.9|1
1652054500000|2022-05-09 00:01:40|34135.3|34023.3|34128.8|34016.8|34135.3|34023.3|34124.8|34012.8|9
1652054510000|2022-05-09 00:01:50|34127.7|34015.7|34129.2|34017.2|34130.2|34018.2|34120.4|34008.4|18
1652054520000|2022-05-09 00:02:00|34127.8|34015.8|34142.5|34030.5|34145.6|34033.6|34127.8|34015.8|18
1652054530000|2022-05-09 00:02:10|34142.2|34030.2|34136|34024|34144.1|34032.1|34133.7|34021.7|10
1652054540000|2022-05-09 00:02:20|34134.3|34022.3|34125.8|34013.8|34143.1|34031.1|34117.1|34005.1|15
1652054550000|2022-05-09 00:02:30|34126.1|34014.1|34093.8|33981.8|34126.1|34014.1|34093.4|33981.4|28
1652054560000|2022-05-09 00:02:40|34093.4|33981.4|34088.8|33976.8|34094.5|33982.5|34088.3|33976.3|11
1652054570000|2022-05-09 00:02:50|34088.1|33976.1|34070.4|33958.4|34088.1|33976.1|34061.6|33949.6|20
1652054580000|2022-05-09 00:03:00|34067.3|33955.3|34068|33956|34068.8|33956.8|34062.7|33950.7|22
1652054590000|2022-05-09 00:03:10|34067.2|33955.2|34054.9|33942.9|34067.2|33955.2|34053.5|33941.5|9
1652054600000|2022-05-09 00:03:20|34053.8|33941.8|34055.4|33943.4|34059.2|33947.2|34052.3|33940.3|15
1652054610000|2022-05-09 00:03:30|34057.5|33945.5|34065.5|33953.5|34065.5|33953.5|34056.9|33944.9|9
1652054620000|2022-05-09 00:03:40|34069.3|33957.3|34089.6|33977.6|34089.6|33977.6|34069.3|33957.3|11
1652054630000|2022-05-09 00:03:50|34086.4|33974.4|34091.8|33979.8|34096|33984|34086.4|33974.4|14
1652054640000|2022-05-09 00:04:00|34093.1|33981.1|34101|33989|34101|33989|34093.1|33981.1|7
1652054650000|2022-05-09 00:04:10|34102.4|33990.4|34115.9|34003.9|34118.2|34006.2|34102.4|33990.4|7
1652054660000|2022-05-09 00:04:20|34112.5|34000.5|34116.4|34004.4|34119.7|34007.7|34112.5|34000.5|7
1652054670000|2022-05-09 00:04:30|34113.3|34001.3|34113.2|34001.2|34113.7|34001.7|34113|34001|7
1652054680000|2022-05-09 00:04:40|34113.1|34001.1|34113.8|34001.8|34113.8|34001.8|34100.2|33988.2|10
1652054690000|2022-05-09 00:04:50|34113.3|34001.3|34107.9|33995.9|34115|34003|34101.6|33989.6|9
1652054700000|2022-05-09 00:05:00|34108.7|33996.7|34117|34005|34117|34005|34108.7|33996.7|8
1652054710000|2022-05-09 00:05:10|34115.9|34003.9|34112.1|34000.1|34115.9|34003.9|34109.1|33997.1|5
1652054720000|2022-05-09 00:05:20|34107.6|33995.6|34112.1|34000.1|34116.2|34004.2|34107.6|33995.6|12
1652054730000|2022-05-09 00:05:30|34116.2|34004.2|34109.5|33997.5|34116.2|34004.2|34106.9|33994.9|21
1652054740000|2022-05-09 00:05:40|34115.2|34003.2|34109.5|33997.5|34115.2|34003.2|34109.5|33997.5|6
1652054750000|2022-05-09 00:05:50|34106.1|33994.1|34106.1|33994.1|34106.1|33994.1|34106.1|33994.1|1
1652054760000|2022-05-09 00:06:00|34105.6|33993.6|34104.2|33992.2|34105.6|33993.6|34103.3|33991.3|5
1652054780000|2022-05-09 00:06:20|34103.3|33991.3|34104.2|33992.2|34104.2|33992.2|34103.3|33991.3|3
1652054790000|2022-05-09 00:06:30|34104.7|33992.7|34104.7|33992.7|34104.7|33992.7|34104.7|33992.7|1
1652054800000|2022-05-09 00:06:40|34104.6|33992.6|34102.5|33990.5|34112.4|34000.4|34102.5|33990.5|10
1652054810000|2022-05-09 00:06:50|34101.5|33989.5|34101.3|33989.3|34108.4|33996.4|34096.3|33984.3|10
1652054820000|2022-05-09 00:07:00|34098.8|33986.8|34133.5|34021.5|34133.5|34021.5|34098.6|33986.6|26
1652054830000|2022-05-09 00:07:10|34132.3|34020.3|34131.2|34019.2|34132.3|34020.3|34131.2|34019.2|2
1652054840000|2022-05-09 00:07:20|34133.4|34021.4|34128.8|34016.8|34140.4|34028.4|34128.8|34016.8|18
1652054850000|2022-05-09 00:07:30|34131.6|34019.6|34120.9|34008.9|34133.9|34021.9|34120.9|34008.9|29
1652054860000|2022-05-09 00:07:40|34125.7|34013.7|34136.3|34024.3|34136.3|34024.3|34120.4|34008.4|9
1652054870000|2022-05-09 00:07:50|34130.9|34018.9|34139.2|34027.2|34141.6|34029.6|34130.9|34018.9|8
1652054880000|2022-05-09 00:08:00|34133.9|34021.9|34133.9|34021.9|34133.9|34021.9|34133.9|34021.9|1
1652054890000|2022-05-09 00:08:10|34134|34022|34137.9|34025.9|34137.9|34025.9|34134|34022|5
1652054900000|2022-05-09 00:08:20|34136.5|34024.5|34134|34022|34136.5|34024.5|34134|34022|2
1652054910000|2022-05-09 00:08:30|34128|34016|34128|34016|34128|34016|34128|34016|1
1652054920000|2022-05-09 00:08:40|34127.4|34015.4|34127.4|34015.4|34131.3|34019.3|34126.1|34014.1|21
1652054930000|2022-05-09 00:08:50|34126.9|34014.9|34131.6|34019.6|34133.3|34021.3|34126.9|34014.9|15
1652054940000|2022-05-09 00:09:00|34127.4|34015.4|34140.2|34028.2|34143.3|34031.3|34127.4|34015.4|16
1652054950000|2022-05-09 00:09:10|34135|34023|34135.7|34023.7|34141|34029|34134.7|34022.7|14
1652054960000|2022-05-09 00:09:20|34134.6|34022.6|34124.1|34012.1|34140.2|34028.2|34121.9|34009.9|25
1652054970000|2022-05-09 00:09:30|34125.7|34013.7|34117.8|34005.8|34125.7|34013.7|34115.6|34003.6|14
1652054980000|2022-05-09 00:09:40|34122.6|34010.6|34139.5|34027.5|34139.5|34027.5|34122.1|34010.1|32
1652054990000|2022-05-09 00:09:50|34133.7|34021.7|34128.8|34016.8|34140.3|34028.3|34128.8|34016.8|12
1652055000000|2022-05-09 00:10:00|34128.7|34016.7|34124.6|34012.6|34128.7|34016.7|34124.6|34012.6|7
1652055010000|2022-05-09 00:10:10|34126.4|34014.4|34127.6|34015.6|34129.8|34017.8|34126.4|34014.4|5
1652055020000|2022-05-09 00:10:20|34125.8|34013.8|34138.3|34026.3|34138.3|34026.3|34125.5|34013.5|10
1652055030000|2022-05-09 00:10:30|34138.9|34026.9|34138.9|34026.9|34138.9|34026.9|34138.9|34026.9|1
1652055040000|2022-05-09 00:10:40|34137.5|34025.5|34156.1|34044.1|34156.1|34044.1|34137.5|34025.5|15
1652055050000|2022-05-09 00:10:50|34157.1|34045.1|34160.9|34048.9|34160.9|34048.9|34156.3|34044.3|6
1652055060000|2022-05-09 00:11:00|34162.2|34050.2|34167.8|34055.8|34169.9|34057.9|34162|34050|7
1652055070000|2022-05-09 00:11:10|34165.5|34053.5|34185.3|34073.3|34185.3|34073.3|34165.5|34053.5|18
1652055080000|2022-05-09 00:11:20|34187.6|34075.6|34204.3|34092.3|34204.3|34092.3|34187.3|34075.3|13
1652055090000|2022-05-09 00:11:30|34201.4|34089.4|34201|34089|34201.4|34089.4|34191.7|34079.7|8
1652055100000|2022-05-09 00:11:40|34201.5|34089.5|34219.4|34107.4|34226.9|34114.9|34201.5|34089.5|20
1652055110000|2022-05-09 00:11:50|34218.6|34106.6|34206.6|34094.6|34227.4|34115.4|34204.1|34092.1|19
1652055120000|2022-05-09 00:12:00|34207.1|34095.1|34202.9|34090.9|34207.8|34095.8|34200.5|34088.5|10
1652055130000|2022-05-09 00:12:10|34205.4|34093.4|34191.6|34079.6|34205.4|34093.4|34179|34067|8
1652055140000|2022-05-09 00:12:20|34180.7|34068.7|34191.9|34079.9|34192.9|34080.9|34180.7|34068.7|19
1652055150000|2022-05-09 00:12:30|34192.9|34080.9|34185.5|34073.5|34192.9|34080.9|34177.1|34065.1|11
1652055160000|2022-05-09 00:12:40|34186.5|34074.5|34183.9|34071.9|34187.8|34075.8|34175.4|34063.4|13
1652055170000|2022-05-09 00:12:50|34182.4|34070.4|34170|34058|34182.4|34070.4|34169.2|34057.2|19
1652055180000|2022-05-09 00:13:00|34170.8|34058.8|34162.7|34050.7|34171.2|34059.2|34162.7|34050.7|26
1652055190000|2022-05-09 00:13:10|34168.7|34056.7|34148.6|34036.6|34168.7|34056.7|34147|34035|18
1652055200000|2022-05-09 00:13:20|34148.9|34036.9|34153.8|34041.8|34154.9|34042.9|34148.9|34036.9|12
1652055210000|2022-05-09 00:13:30|34152.3|34040.3|34151.1|34039.1|34153.7|34041.7|34151.1|34039.1|7
1652055220000|2022-05-09 00:13:40|34150.3|34038.3|34148.2|34036.2|34156.1|34044.1|34147.1|34035.1|8
1652055230000|2022-05-09 00:13:50|34148.7|34036.7|34149.1|34037.1|34150.2|34038.2|34148.7|34036.7|3
1652055240000|2022-05-09 00:14:00|34150.9|34038.9|34162.2|34050.2|34162.2|34050.2|34150.7|34038.7|5
1652055250000|2022-05-09 00:14:10|34157.8|34045.8|34161.7|34049.7|34164.5|34052.5|34155.6|34043.6|9
1652055260000|2022-05-09 00:14:20|34161.4|34049.4|34151.1|34039.1|34161.4|34049.4|34148.9|34036.9|24
1652055270000|2022-05-09 00:14:30|34155.5|34043.5|34149.3|34037.3|34155.6|34043.6|34142.5|34030.5|25
1652055280000|2022-05-09 00:14:40|34153.7|34041.7|34139.9|34027.9|34153.7|34041.7|34137.6|34025.6|22
1652055290000|2022-05-09 00:14:50|34139.8|34027.8|34139.8|34027.8|34139.8|34027.8|34139.8|34027.8|1
1652055300000|2022-05-09 00:15:00|34139.9|34027.9|34166.3|34054.3|34166.3|34054.3|34139.8|34027.8|12
1652055310000|2022-05-09 00:15:10|34159.9|34047.9|34149.4|34037.4|34159.9|34047.9|34145.9|34033.9|6
1652055320000|2022-05-09 00:15:20|34149.2|34037.2|34143.3|34031.3|34149.2|34037.2|34143.3|34031.3|4
1652055330000|2022-05-09 00:15:30|34140.5|34028.5|34145.4|34033.4|34145.4|34033.4|34133|34021|9
1652055340000|2022-05-09 00:15:40|34141.1|34029.1|34130.1|34018.1|34141.1|34029.1|34130.1|34018.1|10
1652055350000|2022-05-09 00:15:50|34142.8|34030.8|34138.5|34026.5|34148.5|34036.5|34137.1|34025.1|10
1652055360000|2022-05-09 00:16:00|34139|34027|34155.6|34043.6|34155.6|34043.6|34139|34027|13
1652055370000|2022-05-09 00:16:10|34155.3|34043.3|34158|34046|34158|34046|34152.1|34040.1|7
1652055380000|2022-05-09 00:16:20|34158.2|34046.2|34158.3|34046.3|34158.3|34046.3|34158.2|34046.2|2
1652055390000|2022-05-09 00:16:30|34153.6|34041.6|34153.6|34041.6|34153.6|34041.6|34153.6|34041.6|1
1652055400000|2022-05-09 00:16:40|34157.7|34045.7|34156.8|34044.8|34157.7|34045.7|34156.2|34044.2|3
1652055410000|2022-05-09 00:16:50|34154.5|34042.5|34148.4|34036.4|34156.5|34044.5|34141.3|34029.3|11
1652055420000|2022-05-09 00:17:00|34158|34046|34153.4|34041.4|34158.4|34046.4|34153.1|34041.1|11
1652055430000|2022-05-09 00:17:10|34154.7|34042.7|34159.7|34047.7|34160|34048|34151.6|34039.6|9
1652055440000|2022-05-09 00:17:20|34159.2|34047.2|34152.1|34040.1|34159.7|34047.7|34151.6|34039.6|6
1652055460000|2022-05-09 00:17:40|34151.7|34039.7|34151.5|34039.5|34151.7|34039.7|34151.5|34039.5|2
1652055470000|2022-05-09 00:17:50|34157.9|34045.9|34151.1|34039.1|34157.9|34045.9|34151.1|34039.1|4
1652055480000|2022-05-09 00:18:00|34150.2|34038.2|34152|34040|34152.8|34040.8|34146.9|34034.9|9
1652055490000|2022-05-09 00:18:10|34152.3|34040.3|34155.1|34043.1|34162.4|34050.4|34152.3|34040.3|6
1652055500000|2022-05-09 00:18:20|34156.3|34044.3|34158.6|34046.6|34158.6|34046.6|34153.1|34041.1|8
1652055510000|2022-05-09 00:18:30|34158.5|34046.5|34152.5|34040.5|34158.5|34046.5|34152.5|34040.5|4
1652055520000|2022-05-09 00:18:40|34151.8|34039.8|34142.3|34030.3|34158.3|34046.3|34142.3|34030.3|7
1652055530000|2022-05-09 00:18:50|34156.8|34044.8|34156.8|34044.8|34156.8|34044.8|34156.8|34044.8|1
1652055540000|2022-05-09 00:19:00|34156.5|34044.5|34139.8|34027.8|34156.5|34044.5|34133.7|34021.7|7
1652055550000|2022-05-09 00:19:10|34134.5|34022.5|34127|34015|34134.5|34022.5|34124.6|34012.6|18
1652055560000|2022-05-09 00:19:20|34126.1|34014.1|34124.4|34012.4|34126.1|34014.1|34124.4|34012.4|10
1652055580000|2022-05-09 00:19:40|34124.8|34012.8|34124.8|34012.8|34124.8|34012.8|34124.8|34012.8|1
1652055590000|2022-05-09 00:19:50|34126.4|34014.4|34123.4|34011.4|34126.4|34014.4|34123.4|34011.4|6
1652055600000|2022-05-09 00:20:00|34123.7|34011.7|34124.5|34012.5|34124.5|34012.5|34123.7|34011.7|4
1652055610000|2022-05-09 00:20:10|34124.9|34012.9|34125.2|34013.2|34125.2|34013.2|34123.9|34011.9|4
1652055620000|2022-05-09 00:20:20|34121.9|34009.9|34118.8|34006.8|34130.1|34018.1|34118.8|34006.8|6
1652055630000|2022-05-09 00:20:30|34123.8|34011.8|34123.6|34011.6|34124.4|34012.4|34123.6|34011.6|3
1652055640000|2022-05-09 00:20:40|34123|34011|34125.4|34013.4|34125.4|34013.4|34122.8|34010.8|4
1652055650000|2022-05-09 00:20:50|34125.8|34013.8|34138.2|34026.2|34139.9|34027.9|34125.4|34013.4|20
1652055660000|2022-05-09 00:21:00|34137.9|34025.9|34158.3|34046.3|34166.3|34054.3|34137.9|34025.9|22
1652055670000|2022-05-09 00:21:10|34155.2|34043.2|34158.9|34046.9|34162.4|34050.4|34155.2|34043.2|16
1652055680000|2022-05-09 00:21:20|34155.5|34043.5|34165.9|34053.9|34165.9|34053.9|34155.5|34043.5|20
1652055690000|2022-05-09 00:21:30|34161|34049|34161.9|34049.9|34164.4|34052.4|34156|34044|22
1652055700000|2022-05-09 00:21:40|34156.3|34044.3|34181|34069|34181|34069|34156.3|34044.3|12
1652055710000|2022-05-09 00:21:50|34178.2|34066.2|34176.7|34064.7|34178.2|34066.2|34170.8|34058.8|5
1652055720000|2022-05-09 00:22:00|34181.6|34069.6|34170.2|34058.2|34182.7|34070.7|34170.2|34058.2|6
1652055730000|2022-05-09 00:22:10|34166.4|34054.4|34154.5|34042.5|34166.4|34054.4|34151.5|34039.5|10
1652055740000|2022-05-09 00:22:20|34158.4|34046.4|34159|34047|34160.6|34048.6|34158.4|34046.4|5
1652055750000|2022-05-09 00:22:30|34157.6|34045.6|34145.5|34033.5|34157.6|34045.6|34145.5|34033.5|11
1652055760000|2022-05-09 00:22:40|34146|34034|34153.3|34041.3|34154.2|34042.2|34146|34034|16
1652055780000|2022-05-09 00:23:00|34153|34041|34144.6|34032.6|34153|34041|34144.6|34032.6|3
1652055790000|2022-05-09 00:23:10|34144.3|34032.3|34141.5|34029.5|34144.3|34032.3|34141.5|34029.5|6
1652055800000|2022-05-09 00:23:20|34141.4|34029.4|34138.6|34026.6|34141.4|34029.4|34138.5|34026.5|6
1652055810000|2022-05-09 00:23:30|34139.2|34027.2|34138.2|34026.2|34139.2|34027.2|34138.2|34026.2|3
1652055820000|2022-05-09 00:23:40|34138.5|34026.5|34138.2|34026.2|34138.5|34026.5|34138.2|34026.2|2
1652055830000|2022-05-09 00:23:50|34138.7|34026.7|34162.8|34050.8|34163.8|34051.8|34138.7|34026.7|13
1652055840000|2022-05-09 00:24:00|34163.2|34051.2|34156|34044|34163.2|34051.2|34152.3|34040.3|15
1652055850000|2022-05-09 00:24:10|34158.4|34046.4|34157.1|34045.1|34160|34048|34156.8|34044.8|5
1652055860000|2022-05-09 00:24:20|34157|34045|34150|34038|34157|34045|34148.6|34036.6|5
1652055870000|2022-05-09 00:24:30|34151.4|34039.4|34151.4|34039.4|34160.4|34048.4|34151.4|34039.4|8
1652055880000|2022-05-09 00:24:40|34153.2|34041.2|34158.6|34046.6|34159.8|34047.8|34151.4|34039.4|11
1652055890000|2022-05-09 00:24:50|34157.3|34045.3|34149|34037|34158.9|34046.9|34149|34037|18
1652055900000|2022-05-09 00:25:00|34149.4|34037.4|34136|34024|34157.3|34045.3|34131.7|34019.7|25
1652055910000|2022-05-09 00:25:10|34139.6|34027.6|34137.4|34025.4|34139.6|34027.6|34135.9|34023.9|17
1652055920000|2022-05-09 00:25:20|34137.9|34025.9|34141.5|34029.5|34144|34032|34137.9|34025.9|10
1652055930000|2022-05-09 00:25:30|34141.4|34029.4|34141.4|34029.4|34141.4|34029.4|34141.4|34029.4|1
1652055940000|2022-05-09 00:25:40|34140.3|34028.3|34143.7|34031.7|34143.7|34031.7|34136.9|34024.9|5
1652055950000|2022-05-09 00:25:50|34143.8|34031.8|34135.4|34023.4|34143.8|34031.8|34135.4|34023.4|11
1652055960000|2022-05-09 00:26:00|34132.4|34020.4|34134.9|34022.9|34134.9|34022.9|34132.4|34020.4|6
1652055970000|2022-05-09 00:26:10|34135.1|34023.1|34136.8|34024.8|34136.8|34024.8|34135.1|34023.1|6
1652055980000|2022-05-09 00:26:20|34137|34025|34137|34025|34137|34025|34136.9|34024.9|7
1652055990000|2022-05-09 00:26:30|34136.9|34024.9|34131.8|34019.8|34137|34025|34131.7|34019.7|11
1652056000000|2022-05-09 00:26:40|34131.7|34019.7|34136.3|34024.3|34139.5|34027.5|34131.7|34019.7|14
1652056010000|2022-05-09 00:26:50|34136|34024|34134.9|34022.9|34136|34024|34134.9|34022.9|2
1652056020000|2022-05-09 00:27:00|34136.3|34024.3|34136.4|34024.4|34142.7|34030.7|34136.2|34024.2|10
1652056030000|2022-05-09 00:27:10|34136.2|34024.2|34137.7|34025.7|34143|34031|34136.2|34024.2|7
1652056040000|2022-05-09 00:27:20|34136.2|34024.2|34143.1|34031.1|34143.8|34031.8|34136.2|34024.2|13
1652056050000|2022-05-09 00:27:30|34141.9|34029.9|34141.9|34029.9|34141.9|34029.9|34141.7|34029.7|3
1652056060000|2022-05-09 00:27:40|34143.2|34031.2|34143.2|34031.2|34143.2|34031.2|34143.2|34031.2|1
1652056070000|2022-05-09 00:27:50|34146|34034|34159.5|34047.5|34159.5|34047.5|34145.7|34033.7|13
1652056080000|2022-05-09 00:28:00|34156.7|34044.7|34142.6|34030.6|34156.7|34044.7|34142.6|34030.6|14
1652056090000|2022-05-09 00:28:10|34142.4|34030.4|34142.4|34030.4|34142.4|34030.4|34142.4|34030.4|1
1652056100000|2022-05-09 00:28:20|34150.3|34038.3|34149.3|34037.3|34152|34040|34142.4|34030.4|15
1652056110000|2022-05-09 00:28:30|34149.8|34037.8|34145.8|34033.8|34151.2|34039.2|34142.4|34030.4|22
1652056120000|2022-05-09 00:28:40|34151|34039|34142.3|34030.3|34151.6|34039.6|34142.3|34030.3|8
1652056140000|2022-05-09 00:29:00|34140.7|34028.7|34130.1|34018.1|34140.7|34028.7|34130.1|34018.1|8
1652056150000|2022-05-09 00:29:10|34129.5|34017.5|34136|34024|34136|34024|34129.5|34017.5|2
1652056160000|2022-05-09 00:29:20|34136.3|34024.3|34129|34017|34137.8|34025.8|34129|34017|10
1652056170000|2022-05-09 00:29:30|34129.6|34017.6|34129.2|34017.2|34130.9|34018.9|34129.2|34017.2|3
1652056200000|2022-05-09 00:30:00|34127.4|34015.4|34127.4|34015.4|34127.5|34015.5|34126.1|34014.1|7
1652056210000|2022-05-09 00:30:10|34128.1|34016.1|34118.6|34006.6|34128.1|34016.1|34117.6|34005.6|12
1652056220000|2022-05-09 00:30:20|34121.4|34009.4|34122.9|34010.9|34122.9|34010.9|34120.3|34008.3|6
1652056230000|2022-05-09 00:30:30|34121.2|34009.2|34133.4|34021.4|34133.4|34021.4|34120.1|34008.1|24
1652056240000|2022-05-09 00:30:40|34131.4|34019.4|34149.4|34037.4|34151.4|34039.4|34131.4|34019.4|28
1652056250000|2022-05-09 00:30:50|34148.1|34036.1|34159.8|34047.8|34159.8|34047.8|34146.1|34034.1|22
1652056260000|2022-05-09 00:31:00|34155.8|34043.8|34163.8|34051.8|34166.1|34054.1|34152.7|34040.7|22
1652056270000|2022-05-09 00:31:10|34159.3|34047.3|34155.3|34043.3|34169.2|34057.2|34154.9|34042.9|20
1652056280000|2022-05-09 00:31:20|34156.1|34044.1|34140.8|34028.8|34159.6|34047.6|34136.7|34024.7|24
1652056290000|2022-05-09 00:31:30|34144.4|34032.4|34143.5|34031.5|34144.4|34032.4|34138.9|34026.9|23
1652056300000|2022-05-09 00:31:40|34143.4|34031.4|34143.5|34031.5|34148.3|34036.3|34141|34029|20
1652056310000|2022-05-09 00:31:50|34148.4|34036.4|34153.7|34041.7|34153.7|34041.7|34148.4|34036.4|3
1652056320000|2022-05-09 00:32:00|34151.7|34039.7|34154.7|34042.7|34154.7|34042.7|34148.6|34036.6|9
1652056330000|2022-05-09 00:32:10|34155.4|34043.4|34155.4|34043.4|34158.3|34046.3|34155.4|34043.4|3
1652056340000|2022-05-09 00:32:20|34162.5|34050.5|34148.8|34036.8|34162.5|34050.5|34145.6|34033.6|6
1652056350000|2022-05-09 00:32:30|34156|34044|34164.9|34052.9|34164.9|34052.9|34156|34044|5
1652056360000|2022-05-09 00:32:40|34158.7|34046.7|34159.6|34047.6|34164.2|34052.2|34154.3|34042.3|19
1652056370000|2022-05-09 00:32:50|34163.4|34051.4|34161.8|34049.8|34163.9|34051.9|34159.6|34047.6|8
1652056380000|2022-05-09 00:33:00|34154.8|34042.8|34147.7|34035.7|34154.8|34042.8|34143.8|34031.8|20
1652056390000|2022-05-09 00:33:10|34149.1|34037.1|34152.7|34040.7|34157.4|34045.4|34149.1|34037.1|7
1652056400000|2022-05-09 00:33:20|34159.7|34047.7|34162.1|34050.1|34162.1|34050.1|34158.3|34046.3|7
1652056410000|2022-05-09 00:33:30|34164.7|34052.7|34165.4|34053.4|34168.5|34056.5|34164.3|34052.3|7
1652056420000|2022-05-09 00:33:40|34164.1|34052.1|34159.3|34047.3|34164.1|34052.1|34159.2|34047.2|6
1652056430000|2022-05-09 00:33:50|34156.6|34044.6|34155.5|34043.5|34161.8|34049.8|34153|34041|16
1652056440000|2022-05-09 00:34:00|34160.5|34048.5|34154|34042|34162.5|34050.5|34154|34042|30
1652056450000|2022-05-09 00:34:10|34161.6|34049.6|34159|34047|34161.7|34049.7|34152.4|34040.4|30
1652056460000|2022-05-09 00:34:20|34162|34050|34158.3|34046.3|34164.1|34052.1|34151.4|34039.4|24
1652056470000|2022-05-09 00:34:30|34158.2|34046.2|34158.3|34046.3|34158.3|34046.3|34158.2|34046.2|2
1652056480000|2022-05-09 00:34:40|34160|34048|34157.9|34045.9|34160.8|34048.8|34157.9|34045.9|5
1652056490000|2022-05-09 00:34:50|34158|34046|34156.8|34044.8|34158|34046|34155|34043|6
1652056500000|2022-05-09 00:35:00|34155.9|34043.9|34164.4|34052.4|34164.4|34052.4|34155.9|34043.9|8
1652056510000|2022-05-09 00:35:10|34161.2|34049.2|34159.2|34047.2|34177.9|34065.9|34159|34047|21
1652056520000|2022-05-09 00:35:20|34159.5|34047.5|34159.7|34047.7|34159.7|34047.7|34158.9|34046.9|16
1652056530000|2022-05-09 00:35:30|34155.3|34043.3|34155.3|34043.3|34159|34047|34154.6|34042.6|7
1652056540000|2022-05-09 00:35:40|34154.7|34042.7|34153.1|34041.1|34154.7|34042.7|34153.1|34041.1|2
1652056550000|2022-05-09 00:35:50|34151.5|34039.5|34151.4|34039.4|34151.5|34039.5|34151.4|34039.4|2
1652056560000|2022-05-09 00:36:00|34149.6|34037.6|34149.6|34037.6|34149.6|34037.6|34149.6|34037.6|1
1652056570000|2022-05-09 00:36:10|34148.4|34036.4|34148.3|34036.3|34148.4|34036.4|34148.3|34036.3|2
1652056580000|2022-05-09 00:36:20|34149.7|34037.7|34155.1|34043.1|34155.1|34043.1|34149.7|34037.7|4
1652056590000|2022-05-09 00:36:30|34154|34042|34153.2|34041.2|34159.2|34047.2|34148.7|34036.7|10
1652056600000|2022-05-09 00:36:40|34153.4|34041.4|34150.3|34038.3|34153.4|34041.4|34147.9|34035.9|24
1652056610000|2022-05-09 00:36:50|34148|34036|34147.1|34035.1|34151.6|34039.6|34140.3|34028.3|22
1652056620000|2022-05-09 00:37:00|34146.1|34034.1|34150.2|34038.2|34152.5|34040.5|34143.9|34031.9|18
1652056630000|2022-05-09 00:37:10|34147.3|34035.3|34162.6|34050.6|34164|34052|34145.9|34033.9|18
1652056640000|2022-05-09 00:37:20|34157.1|34045.1|34162.1|34050.1|34171.4|34059.4|34157.1|34045.1|19
1652056650000|2022-05-09 00:37:30|34158.4|34046.4|34151.7|34039.7|34158.4|34046.4|34151.1|34039.1|12
1652056660000|2022-05-09 00:37:40|34151.9|34039.9|34149.4|34037.4|34151.9|34039.9|34149.1|34037.1|9
1652056670000|2022-05-09 00:37:50|34149.3|34037.3|34144.8|34032.8|34149.4|34037.4|34144.7|34032.7|10
1652056680000|2022-05-09 00:38:00|34152.6|34040.6|34159.6|34047.6|34159.6|34047.6|34142.8|34030.8|22
1652056690000|2022-05-09 00:38:10|34154.8|34042.8|34152.8|34040.8|34166.2|34054.2|34152.8|34040.8|17
1652056700000|2022-05-09 00:38:20|34153|34041|34168.1|34056.1|34170.9|34058.9|34152.8|34040.8|14
1652056710000|2022-05-09 00:38:30|34166.3|34054.3|34162.5|34050.5|34166.4|34054.4|34158.8|34046.8|10
1652056720000|2022-05-09 00:38:40|34163.4|34051.4|34155.1|34043.1|34163.4|34051.4|34155.1|34043.1|13
1652056730000|2022-05-09 00:38:50|34155.2|34043.2|34158.1|34046.1|34158.3|34046.3|34155.1|34043.1|9
1652056740000|2022-05-09 00:39:00|34159.4|34047.4|34159.7|34047.7|34159.7|34047.7|34159.4|34047.4|2
1652056750000|2022-05-09 00:39:10|34159.4|34047.4|34172.9|34060.9|34172.9|34060.9|34158|34046|8
1652056760000|2022-05-09 00:39:20|34170.7|34058.7|34168.6|34056.6|34171.8|34059.8|34166.9|34054.9|10
1652056770000|2022-05-09 00:39:30|34171.4|34059.4|34171.9|34059.9|34172.4|34060.4|34171.4|34059.4|3
1652056780000|2022-05-09 00:39:40|34170.8|34058.8|34179.9|34067.9|34183.3|34071.3|34170.8|34058.8|9
1652056790000|2022-05-09 00:39:50|34179|34067|34193.7|34081.7|34193.7|34081.7|34179|34067|9
1652056800000|2022-05-09 00:40:00|34197.5|34085.5|34177|34065|34197.5|34085.5|34177|34065|12
1652056810000|2022-05-09 00:40:10|34176.4|34064.4|34185.5|34073.5|34185.5|34073.5|34176.3|34064.3|9
1652056820000|2022-05-09 00:40:20|34185.8|34073.8|34194.9|34082.9|34196|34084|34182.1|34070.1|9
1652056830000|2022-05-09 00:40:30|34194.1|34082.1|34185.3|34073.3|34194.9|34082.9|34185.3|34073.3|9
1652056840000|2022-05-09 00:40:40|34186.2|34074.2|34173.4|34061.4|34186.2|34074.2|34173.4|34061.4|10
1652056850000|2022-05-09 00:40:50|34174|34062|34169.4|34057.4|34174|34062|34169|34057|5
1652056860000|2022-05-09 00:41:00|34167.5|34055.5|34170.5|34058.5|34173.6|34061.6|34164.1|34052.1|10
1652056870000|2022-05-09 00:41:10|34168.9|34056.9|34171|34059|34174.1|34062.1|34164.7|34052.7|13
1652056880000|2022-05-09 00:41:20|34175.7|34063.7|34177.6|34065.6|34182.2|34070.2|34175.1|34063.1|7
1652056890000|2022-05-09 00:41:30|34178.3|34066.3|34188.5|34076.5|34189.3|34077.3|34178.3|34066.3|19
1652056900000|2022-05-09 00:41:40|34186.2|34074.2|34198.8|34086.8|34198.8|34086.8|34186.2|34074.2|5
1652056910000|2022-05-09 00:41:50|34194.9|34082.9|34194.7|34082.7|34198.8|34086.8|34188.8|34076.8|6
1652056920000|2022-05-09 00:42:00|34197|34085|34209.7|34097.7|34209.7|34097.7|34194.8|34082.8|15
1652056930000|2022-05-09 00:42:10|34206.7|34094.7|34211.1|34099.1|34211.1|34099.1|34202.5|34090.5|7
1652056940000|2022-05-09 00:42:20|34199.2|34087.2|34189|34077|34209.1|34097.1|34189|34077|11
1652056950000|2022-05-09 00:42:30|34188.2|34076.2|34185.3|34073.3|34188.2|34076.2|34184|34072|5
1652056960000|2022-05-09 00:42:40|34184.3|34072.3|34183.6|34071.6|34184.5|34072.5|34183.6|34071.6|5
1652056970000|2022-05-09 00:42:50|34183.7|34071.7|34190.4|34078.4|34190.6|34078.6|34183.7|34071.7|10
1652056980000|2022-05-09 00:43:00|34185.1|34073.1|34198.1|34086.1|34210.1|34098.1|34185.1|34073.1|20
1652056990000|2022-05-09 00:43:10|34194.6|34082.6|34194.9|34082.9|34194.9|34082.9|34194.6|34082.6|2
1652057000000|2022-05-09 00:43:20|34194.6|34082.6|34218.3|34106.3|34221.8|34109.8|34192.6|34080.6|14
1652057010000|2022-05-09 00:43:30|34217.8|34105.8|34206.3|34094.3|34218.3|34106.3|34205.8|34093.8|10
1652057020000|2022-05-09 00:43:40|34209.7|34097.7|34214.9|34102.9|34214.9|34102.9|34209.7|34097.7|6
1652057030000|2022-05-09 00:43:50|34212.2|34100.2|34212.2|34100.2|34212.2|34100.2|34212.2|34100.2|1
1652057040000|2022-05-09 00:44:00|34213.7|34101.7|34209.7|34097.7|34214.3|34102.3|34209.7|34097.7|8
1652057050000|2022-05-09 00:44:10|34213.6|34101.6|34217.2|34105.2|34225.4|34113.4|34213.6|34101.6|8
1652057060000|2022-05-09 00:44:20|34217.7|34105.7|34217.8|34105.8|34224|34112|34217.7|34105.7|11
1652057070000|2022-05-09 00:44:30|34214.9|34102.9|34220.6|34108.6|34220.6|34108.6|34206|34094|18
1652057080000|2022-05-09 00:44:40|34221|34109|34216.5|34104.5|34221.1|34109.1|34210.6|34098.6|10
1652057090000|2022-05-09 00:44:50|34213.2|34101.2|34221.6|34109.6|34221.6|34109.6|34213.2|34101.2|9
1652057100000|2022-05-09 00:45:00|34216.9|34104.9|34216.9|34104.9|34226|34114|34216.9|34104.9|9
1652057110000|2022-05-09 00:45:10|34219.7|34107.7|34236.1|34124.1|34236.1|34124.1|34216.9|34104.9|9
1652057120000|2022-05-09 00:45:20|34231.5|34119.5|34218.9|34106.9|34231.5|34119.5|34218.9|34106.9|6
1652057130000|2022-05-09 00:45:30|34218.5|34106.5|34210.1|34098.1|34218.5|34106.5|34208|34096|6
1652057140000|2022-05-09 00:45:40|34214.9|34102.9|34220.9|34108.9|34220.9|34108.9|34214.9|34102.9|4
1652057150000|2022-05-09 00:45:50|34222.8|34110.8|34217.7|34105.7|34228.6|34116.6|34214.1|34102.1|20
1652057160000|2022-05-09 00:46:00|34214.2|34102.2|34210|34098|34216.4|34104.4|34208.5|34096.5|20
1652057170000|2022-05-09 00:46:10|34216|34104|34216.5|34104.5|34221.2|34109.2|34204.1|34092.1|15
1652057180000|2022-05-09 00:46:20|34208.4|34096.4|34209.2|34097.2|34216.5|34104.5|34203.9|34091.9|19
1652057190000|2022-05-09 00:46:30|34207.6|34095.6|34200.8|34088.8|34207.6|34095.6|34200.8|34088.8|11
1652057200000|2022-05-09 00:46:40|34206.1|34094.1|34200.8|34088.8|34206.1|34094.1|34189.9|34077.9|12
1652057210000|2022-05-09 00:46:50|34194.2|34082.2|34197.2|34085.2|34200.8|34088.8|34189.3|34077.3|12
1652057220000|2022-05-09 00:47:00|34201.3|34089.3|34193.4|34081.4|34201.3|34089.3|34190.8|34078.8|4
1652057240000|2022-05-09 00:47:20|34189.1|34077.1|34194.1|34082.1|34194.1|34082.1|34189.1|34077.1|3
1652057250000|2022-05-09 00:47:30|34194.3|34082.3|34192.1|34080.1|34194.3|34082.3|34191|34079|4
1652057260000|2022-05-09 00:47:40|34192.2|34080.2|34192.3|34080.3|34192.4|34080.4|34191.6|34079.6|5
1652057270000|2022-05-09 00:47:50|34191.6|34079.6|34190.9|34078.9|34191.6|34079.6|34190.9|34078.9|2
1652057280000|2022-05-09 00:48:00|34190.7|34078.7|34180.8|34068.8|34194.4|34082.4|34180.8|34068.8|20
1652057290000|2022-05-09 00:48:10|34181.1|34069.1|34191.1|34079.1|34191.1|34079.1|34180.4|34068.4|8
1652057310000|2022-05-09 00:48:30|34190.7|34078.7|34185.3|34073.3|34190.7|34078.7|34184.6|34072.6|4
1652057320000|2022-05-09 00:48:40|34185.2|34073.2|34181.4|34069.4|34189.6|34077.6|34177.3|34065.3|11
1652057330000|2022-05-09 00:48:50|34174.4|34062.4|34190.3|34078.3|34190.3|34078.3|34174.4|34062.4|11
1652057340000|2022-05-09 00:49:00|34196.4|34084.4|34202.6|34090.6|34202.6|34090.6|34196.4|34084.4|4
1652057350000|2022-05-09 00:49:10|34209.5|34097.5|34224|34112|34224|34112|34201.8|34089.8|18
1652057360000|2022-05-09 00:49:20|34241.2|34129.2|34235.8|34123.8|34241.2|34129.2|34235.8|34123.8|2
1652057370000|2022-05-09 00:49:30|34243.9|34131.9|34265.5|34153.5|34271.3|34159.3|34235.8|34123.8|17
1652057380000|2022-05-09 00:49:40|34275|34163|34260.5|34148.5|34275|34163|34250.1|34138.1|9
1652057390000|2022-05-09 00:49:50|34264.6|34152.6|34258.1|34146.1|34264.6|34152.6|34247.2|34135.2|15
1652057400000|2022-05-09 00:50:00|34254.7|34142.7|34233.9|34121.9|34254.7|34142.7|34233.7|34121.7|13
1652057410000|2022-05-09 00:50:10|34233.3|34121.3|34238.7|34126.7|34243.7|34131.7|34233.3|34121.3|14
1652057420000|2022-05-09 00:50:20|34238|34126|34244.5|34132.5|34244.5|34132.5|34229.9|34117.9|9
1652057430000|2022-05-09 00:50:30|34244.9|34132.9|34244.6|34132.6|34245.2|34133.2|34231.5|34119.5|23
1652057440000|2022-05-09 00:50:40|34247.4|34135.4|34287.7|34175.7|34287.7|34175.7|34245.1|34133.1|20
1652057450000|2022-05-09 00:50:50|34284.3|34172.3|34271.6|34159.6|34293|34181|34271.6|34159.6|20
1652057460000|2022-05-09 00:51:00|34267.9|34155.9|34247.6|34135.6|34267.9|34155.9|34247.6|34135.6|14
1652057470000|2022-05-09 00:51:10|34247.5|34135.5|34244.1|34132.1|34247.6|34135.6|34244.1|34132.1|9
1652057480000|2022-05-09 00:51:20|34244.3|34132.3|34244.7|34132.7|34247.6|34135.6|34239.4|34127.4|22
1652057500000|2022-05-09 00:51:40|34247.5|34135.5|34249|34137|34250.9|34138.9|34243.2|34131.2|7
1652057510000|2022-05-09 00:51:50|34248.5|34136.5|34235.5|34123.5|34249.1|34137.1|34233.1|34121.1|14
1652057520000|2022-05-09 00:52:00|34244.4|34132.4|34235.3|34123.3|34244.4|34132.4|34235.3|34123.3|4
1652057530000|2022-05-09 00:52:10|34235.1|34123.1|34238.9|34126.9|34238.9|34126.9|34235.1|34123.1|2
1652057540000|2022-05-09 00:52:20|34239.7|34127.7|34233.2|34121.2|34239.7|34127.7|34230.7|34118.7|11
1652057550000|2022-05-09 00:52:30|34235.1|34123.1|34222.5|34110.5|34235.1|34123.1|34222.5|34110.5|13
1652057560000|2022-05-09 00:52:40|34223.9|34111.9|34222.5|34110.5|34230.1|34118.1|34220.3|34108.3|19
1652057570000|2022-05-09 00:52:50|34228.8|34116.8|34222.8|34110.8|34228.8|34116.8|34221.1|34109.1|5
1652057580000|2022-05-09 00:53:00|34227.8|34115.8|34216.1|34104.1|34227.8|34115.8|34216.1|34104.1|16
1652057590000|2022-05-09 00:53:10|34218.4|34106.4|34213.5|34101.5|34219.4|34107.4|34213.5|34101.5|16
1652057600000|2022-05-09 00:53:20|34218.4|34106.4|34213.5|34101.5|34218.4|34106.4|34213.1|34101.1|10
1652057610000|2022-05-09 00:53:30|34223.8|34111.8|34220.8|34108.8|34223.8|34111.8|34220.8|34108.8|2
1652057630000|2022-05-09 00:53:50|34225.8|34113.8|34208.6|34096.6|34225.8|34113.8|34207.5|34095.5|12
1652057640000|2022-05-09 00:54:00|34209.2|34097.2|34216.3|34104.3|34216.3|34104.3|34209.2|34097.2|3
1652057650000|2022-05-09 00:54:10|34223.8|34111.8|34231.5|34119.5|34231.5|34119.5|34223.8|34111.8|5
1652057660000|2022-05-09 00:54:20|34231.3|34119.3|34231.1|34119.1|34232.4|34120.4|34231.1|34119.1|4
1652057680000|2022-05-09 00:54:40|34233.2|34121.2|34234.1|34122.1|34237.5|34125.5|34232.5|34120.5|5
1652057700000|2022-05-09 00:55:00|34232.4|34120.4|34233.8|34121.8|34234.1|34122.1|34232.4|34120.4|3
1652057710000|2022-05-09 00:55:10|34231.6|34119.6|34235.2|34123.2|34235.2|34123.2|34231.6|34119.6|4
1652057720000|2022-05-09 00:55:20|34235.3|34123.3|34235.3|34123.3|34235.3|34123.3|34235.1|34123.1|5
1652057730000|2022-05-09 00:55:30|34238.8|34126.8|34232.4|34120.4|34239.7|34127.7|34232.4|34120.4|6
1652057760000|2022-05-09 00:56:00|34231.6|34119.6|34232.3|34120.3|34239|34127|34230.8|34118.8|10
1652057780000|2022-05-09 00:56:20|34231.5|34119.5|34218.8|34106.8|34231.5|34119.5|34218.8|34106.8|10
1652057790000|2022-05-09 00:56:30|34217.2|34105.2|34198.4|34086.4|34217.2|34105.2|34198.2|34086.2|10
1652057800000|2022-05-09 00:56:40|34198.5|34086.5|34203.3|34091.3|34203.3|34091.3|34198.4|34086.4|5
1652057810000|2022-05-09 00:56:50|34204.9|34092.9|34206.2|34094.2|34209|34097|34202.2|34090.2|23
1652057820000|2022-05-09 00:57:00|34204.5|34092.5|34201.7|34089.7|34204.5|34092.5|34201.7|34089.7|6
1652057830000|2022-05-09 00:57:10|34200.8|34088.8|34198.9|34086.9|34200.8|34088.8|34198.9|34086.9|4
1652057840000|2022-05-09 00:57:20|34196.7|34084.7|34198.4|34086.4|34198.4|34086.4|34196.6|34084.6|7
1652057850000|2022-05-09 00:57:30|34201.2|34089.2|34196.7|34084.7|34201.2|34089.2|34193.6|34081.6|11
1652057860000|2022-05-09 00:57:40|34196.6|34084.6|34195.4|34083.4|34196.7|34084.7|34193.5|34081.5|12
1652057870000|2022-05-09 00:57:50|34195|34083|34196|34084|34196|34084|34192.6|34080.6|17
1652057880000|2022-05-09 00:58:00|34193.2|34081.2|34193.4|34081.4|34193.4|34081.4|34193.2|34081.2|2
1652057890000|2022-05-09 00:58:10|34192.9|34080.9|34192.9|34080.9|34192.9|34080.9|34183|34071|9
1652057910000|2022-05-09 00:58:30|34193.8|34081.8|34193.5|34081.5|34193.8|34081.8|34193.3|34081.3|3
1652057920000|2022-05-09 00:58:40|34193.3|34081.3|34192.1|34080.1|34193.8|34081.8|34191.7|34079.7|8
1652057930000|2022-05-09 00:58:50|34190.9|34078.9|34180.6|34068.6|34190.9|34078.9|34180.6|34068.6|4
1652057940000|2022-05-09 00:59:00|34190.6|34078.6|34196.5|34084.5|34196.5|34084.5|34183.9|34071.9|10
1652057950000|2022-05-09 00:59:10|34194.5|34082.5|34197.1|34085.1|34197.1|34085.1|34194.5|34082.5|5
1652057960000|2022-05-09 00:59:20|34199.3|34087.3|34197.1|34085.1|34199.7|34087.7|34197.1|34085.1|3
1652057970000|2022-05-09 00:59:30|34195.2|34083.2|34195.2|34083.2|34195.2|34083.2|34195.2|34083.2|1
1652057980000|2022-05-09 00:59:40|34194.6|34082.6|34192|34080|34195.2|34083.2|34192|34080|3
1652057990000|2022-05-09 00:59:50|34196.1|34084.1|34204.5|34092.5|34204.5|34092.5|34196.1|34084.1|8
1652058000000|2022-05-09 01:00:00|34198.5|34086.5|34203|34091|34204.3|34092.3|34196.5|34084.5|17
1652058010000|2022-05-09 01:00:10|34203.1|34091.1|34196.1|34084.1|34203.7|34091.7|34196.1|34084.1|3
1652058020000|2022-05-09 01:00:20|34194.8|34082.8|34190.6|34078.6|34194.8|34082.8|34190.6|34078.6|3
1652058030000|2022-05-09 01:00:30|34190.7|34078.7|34193.3|34081.3|34193.3|34081.3|34187.5|34075.5|10
1652058050000|2022-05-09 01:00:50|34189.9|34077.9|34190.2|34078.2|34190.2|34078.2|34189.9|34077.9|2
1652058060000|2022-05-09 01:01:00|34190.9|34078.9|34181.1|34069.1|34190.9|34078.9|34181.1|34069.1|23
1652058070000|2022-05-09 01:01:10|34181.4|34069.4|34181.5|34069.5|34181.6|34069.6|34177.7|34065.7|15
1652058080000|2022-05-09 01:01:20|34181.4|34069.4|34179.8|34067.8|34181.4|34069.4|34177.9|34065.9|15
1652058090000|2022-05-09 01:01:30|34180.1|34068.1|34214.4|34102.4|34220.3|34108.3|34180.1|34068.1|17
1652058100000|2022-05-09 01:01:40|34220.3|34108.3|34199.9|34087.9|34220.3|34108.3|34195.9|34083.9|17
1652058110000|2022-05-09 01:01:50|34202.5|34090.5|34228.3|34116.3|34228.3|34116.3|34199.3|34087.3|16
1652058120000|2022-05-09 01:02:00|34230.5|34118.5|34238|34126|34238|34126|34230.5|34118.5|4
1652058130000|2022-05-09 01:02:10|34239.6|34127.6|34229.5|34117.5|34239.6|34127.6|34229.5|34117.5|10
1652058140000|2022-05-09 01:02:20|34230.5|34118.5|34218|34106|34230.5|34118.5|34218|34106|12
1652058150000|2022-05-09 01:02:30|34227|34115|34215.9|34103.9|34228.2|34116.2|34211.4|34099.4|14
1652058160000|2022-05-09 01:02:40|34213.1|34101.1|34194.1|34082.1|34216.3|34104.3|34192.9|34080.9|33
1652058170000|2022-05-09 01:02:50|34196.6|34084.6|34194.1|34082.1|34196.6|34084.6|34192.9|34080.9|19
1652058180000|2022-05-09 01:03:00|34192.8|34080.8|34186.5|34074.5|34194.3|34082.3|34186.5|34074.5|17
1652058190000|2022-05-09 01:03:10|34187.1|34075.1|34191.6|34079.6|34191.6|34079.6|34187.1|34075.1|6
1652058200000|2022-05-09 01:03:20|34193|34081|34190|34078|34193|34081|34190|34078|6
1652058210000|2022-05-09 01:03:30|34190.1|34078.1|34189.9|34077.9|34195.8|34083.8|34189.9|34077.9|4
1652058220000|2022-05-09 01:03:40|34194.5|34082.5|34194.5|34082.5|34195.8|34083.8|34187.9|34075.9|34
1652058230000|2022-05-09 01:03:50|34189.9|34077.9|34183.5|34071.5|34194.5|34082.5|34183.5|34071.5|8
1652058240000|2022-05-09 01:04:00|34182.3|34070.3|34178.8|34066.8|34182.3|34070.3|34178.5|34066.5|5
1652058250000|2022-05-09 01:04:10|34182.2|34070.2|34184.2|34072.2|34188.1|34076.1|34182.2|34070.2|5
1652058260000|2022-05-09 01:04:20|34183.6|34071.6|34175.7|34063.7|34183.6|34071.6|34172.4|34060.4|5
1652058270000|2022-05-09 01:04:30|34176|34064|34178.2|34066.2|34183.9|34071.9|34176|34064|5
1652058290000|2022-05-09 01:04:50|34185.1|34073.1|34184.2|34072.2|34185.6|34073.6|34176.2|34064.2|24
1652058300000|2022-05-09 01:05:00|34183.5|34071.5|34180|34068|34184.4|34072.4|34171.1|34059.1|17
1652058310000|2022-05-09 01:05:10|34181.9|34069.9|34181.9|34069.9|34181.9|34069.9|34181.9|34069.9|1
1652058320000|2022-05-09 01:05:20|34176.4|34064.4|34179.6|34067.6|34179.6|34067.6|34176.4|34064.4|2
1652058330000|2022-05-09 01:05:30|34179.1|34067.1|34179.1|34067.1|34179.1|34067.1|34179.1|34067.1|1
1652058340000|2022-05-09 01:05:40|34189.3|34077.3|34203.9|34091.9|34203.9|34091.9|34189.3|34077.3|6
1652058350000|2022-05-09 01:05:50|34202.7|34090.7|34194.5|34082.5|34202.7|34090.7|34191.2|34079.2|5
1652058360000|2022-05-09 01:06:00|34207.5|34095.5|34200.6|34088.6|34209.6|34097.6|34200.6|34088.6|6
1652058370000|2022-05-09 01:06:10|34205.3|34093.3|34189|34077|34212.6|34100.6|34189|34077|27
1652058380000|2022-05-09 01:06:20|34190.4|34078.4|34199.4|34087.4|34199.4|34087.4|34190.4|34078.4|11
1652058400000|2022-05-09 01:06:40|34199.8|34087.8|34201.4|34089.4|34209.6|34097.6|34199.7|34087.7|12
1652058410000|2022-05-09 01:06:50|34204.6|34092.6|34208.3|34096.3|34215.8|34103.8|34204.6|34092.6|19
1652058420000|2022-05-09 01:07:00|34209.3|34097.3|34210.2|34098.2|34216.3|34104.3|34209.1|34097.1|7
1652058430000|2022-05-09 01:07:10|34216.6|34104.6|34216.6|34104.6|34216.6|34104.6|34213.4|34101.4|7
1652058440000|2022-05-09 01:07:20|34215.7|34103.7|34218.5|34106.5|34218.5|34106.5|34215.7|34103.7|4
1652058450000|2022-05-09 01:07:30|34216.3|34104.3|34215.7|34103.7|34216.3|34104.3|34215.7|34103.7|2
1652058460000|2022-05-09 01:07:40|34216.1|34104.1|34217.4|34105.4|34217.4|34105.4|34216.1|34104.1|2
1652058480000|2022-05-09 01:08:00|34218.8|34106.8|34233.3|34121.3|34236.2|34124.2|34218.8|34106.8|8
1652058490000|2022-05-09 01:08:10|34227.1|34115.1|34214.6|34102.6|34227.1|34115.1|34214.6|34102.6|5
1652058500000|2022-05-09 01:08:20|34214.4|34102.4|34218.3|34106.3|34225.2|34113.2|34208.1|34096.1|11
1652058510000|2022-05-09 01:08:30|34205.2|34093.2|34200.5|34088.5|34205.2|34093.2|34200.5|34088.5|6
1652058520000|2022-05-09 01:08:40|34200.6|34088.6|34194.9|34082.9|34200.6|34088.6|34194.9|34082.9|7
1652058530000|2022-05-09 01:08:50|34195.1|34083.1|34195.3|34083.3|34196|34084|34195.1|34083.1|7
1652058540000|2022-05-09 01:09:00|34194.5|34082.5|34193.4|34081.4|34194.9|34082.9|34193.4|34081.4|12
1652058550000|2022-05-09 01:09:10|34193|34081|34186.6|34074.6|34193|34081|34185.8|34073.8|9
1652058560000|2022-05-09 01:09:20|34191.2|34079.2|34181.3|34069.3|34191.2|34079.2|34181.3|34069.3|6
1652058570000|2022-05-09 01:09:30|34185.1|34073.1|34183.6|34071.6|34186.6|34074.6|34181.3|34069.3|12
1652058590000|2022-05-09 01:09:50|34184.1|34072.1|34184.5|34072.5|34184.5|34072.5|34184.1|34072.1|2
1652058600000|2022-05-09 01:10:00|34183.8|34071.8|34181.9|34069.9|34183.8|34071.8|34180.2|34068.2|8
1652058610000|2022-05-09 01:10:10|34181.3|34069.3|34173.4|34061.4|34181.7|34069.7|34173.4|34061.4|7
1652058630000|2022-05-09 01:10:30|34169.9|34057.9|34170.2|34058.2|34170.2|34058.2|34169.9|34057.9|2
1652058640000|2022-05-09 01:10:40|34170.3|34058.3|34172.1|34060.1|34175.5|34063.5|34170.3|34058.3|12
1652058650000|2022-05-09 01:10:50|34177.5|34065.5|34171.9|34059.9|34177.6|34065.6|34171.9|34059.9|7
1652058670000|2022-05-09 01:11:10|34172.2|34060.2|34173.3|34061.3|34173.3|34061.3|34172.2|34060.2|2
1652058680000|2022-05-09 01:11:20|34174.3|34062.3|34174.5|34062.5|34179.1|34067.1|34168.7|34056.7|10
1652058690000|2022-05-09 01:11:30|34174.3|34062.3|34184.1|34072.1|34184.1|34072.1|34172.3|34060.3|22
1652058700000|2022-05-09 01:11:40|34183.3|34071.3|34183.3|34071.3|34187.7|34075.7|34180.3|34068.3|12
1652058710000|2022-05-09 01:11:50|34190|34078|34210.3|34098.3|34210.7|34098.7|34190|34078|13
1652058720000|2022-05-09 01:12:00|34210.2|34098.2|34208.2|34096.2|34214.5|34102.5|34202.8|34090.8|10
1652058730000|2022-05-09 01:12:10|34213.6|34101.6|34203.4|34091.4|34213.6|34101.6|34203.3|34091.3|4
1652058740000|2022-05-09 01:12:20|34203|34091|34203.7|34091.7|34203.7|34091.7|34203|34091|4
1652058750000|2022-05-09 01:12:30|34210|34098|34203.7|34091.7|34210|34098|34203.7|34091.7|2
1652058760000|2022-05-09 01:12:40|34208.5|34096.5|34206.5|34094.5|34208.5|34096.5|34197.7|34085.7|8
1652058770000|2022-05-09 01:12:50|34206.4|34094.4|34208|34096|34209.1|34097.1|34206.4|34094.4|11
1652058800000|2022-05-09 01:13:20|34200.5|34088.5|34200.5|34088.5|34200.5|34088.5|34200.5|34088.5|1
1652058820000|2022-05-09 01:13:40|34201.9|34089.9|34202.6|34090.6|34202.6|34090.6|34201.9|34089.9|3
1652058830000|2022-05-09 01:13:50|34202.4|34090.4|34184.3|34072.3|34207.7|34095.7|34184.3|34072.3|16
1652058840000|2022-05-09 01:14:00|34182.3|34070.3|34185.6|34073.6|34189.4|34077.4|34180.4|34068.4|25
1652058850000|2022-05-09 01:14:10|34191.9|34079.9|34182|34070|34196.6|34084.6|34181.8|34069.8|17
1652058860000|2022-05-09 01:14:20|34186.8|34074.8|34182.1|34070.1|34190.7|34078.7|34182.1|34070.1|18
1652058870000|2022-05-09 01:14:30|34186.9|34074.9|34190.5|34078.5|34190.5|34078.5|34185.1|34073.1|6
1652058890000|2022-05-09 01:14:50|34194.1|34082.1|34188.2|34076.2|34194.1|34082.1|34188.2|34076.2|5
1652058900000|2022-05-09 01:15:00|34191.7|34079.7|34211.4|34099.4|34211.4|34099.4|34191.7|34079.7|14
1652058920000|2022-05-09 01:15:20|34212.5|34100.5|34220.9|34108.9|34220.9|34108.9|34212.3|34100.3|6
1652058930000|2022-05-09 01:15:30|34223.8|34111.8|34242|34130|34242|34130|34223.8|34111.8|7
1652058940000|2022-05-09 01:15:40|34243.9|34131.9|34234.5|34122.5|34258.3|34146.3|34232.5|34120.5|14
1652058950000|2022-05-09 01:15:50|34239.4|34127.4|34240.1|34128.1|34240.1|34128.1|34239.4|34127.4|2
1652058960000|2022-05-09 01:16:00|34241.2|34129.2|34241.9|34129.9|34241.9|34129.9|34241.2|34129.2|4
1652058970000|2022-05-09 01:16:10|34242.3|34130.3|34242.3|34130.3|34242.3|34130.3|34242.3|34130.3|1
1652058980000|2022-05-09 01:16:20|34240.6|34128.6|34240.6|34128.6|34240.6|34128.6|34240.6|34128.6|1
1652058990000|2022-05-09 01:16:30|34239.4|34127.4|34238.1|34126.1|34240.6|34128.6|34238.1|34126.1|3
1652059000000|2022-05-09 01:16:40|34234.8|34122.8|34234.8|34122.8|34241.4|34129.4|34234.8|34122.8|9
1652059010000|2022-05-09 01:16:50|34234.5|34122.5|34239.3|34127.3|34241.9|34129.9|34234.5|34122.5|5
1652059020000|2022-05-09 01:17:00|34235.1|34123.1|34236.4|34124.4|34242.1|34130.1|34235.1|34123.1|11
1652059030000|2022-05-09 01:17:10|34236.8|34124.8|34242|34130|34242|34130|34236.8|34124.8|4
1652059040000|2022-05-09 01:17:20|34238.4|34126.4|34240|34128|34240|34128|34238.4|34126.4|2
1652059050000|2022-05-09 01:17:30|34238.3|34126.3|34238.3|34126.3|34244.9|34132.9|34238.3|34126.3|4
1652059060000|2022-05-09 01:17:40|34242.5|34130.5|34257.8|34145.8|34257.8|34145.8|34237.7|34125.7|15
1652059070000|2022-05-09 01:17:50|34254.2|34142.2|34262.6|34150.6|34262.6|34150.6|34254.2|34142.2|7
1652059080000|2022-05-09 01:18:00|34257.5|34145.5|34268.3|34156.3|34268.3|34156.3|34257.5|34145.5|2
1652059090000|2022-05-09 01:18:10|34265.3|34153.3|34253.5|34141.5|34266.6|34154.6|34249.1|34137.1|8
1652059100000|2022-05-09 01:18:20|34252.8|34140.8|34245.8|34133.8|34252.8|34140.8|34245.8|34133.8|8
1652059120000|2022-05-09 01:18:40|34242.1|34130.1|34259.4|34147.4|34266.1|34154.1|34242.1|34130.1|14
1652059130000|2022-05-09 01:18:50|34266.1|34154.1|34274.3|34162.3|34274.3|34162.3|34259.4|34147.4|22
1652059140000|2022-05-09 01:19:00|34274.2|34162.2|34269.2|34157.2|34290.6|34178.6|34269.2|34157.2|18
1652059150000|2022-05-09 01:19:10|34271.7|34159.7|34271.7|34159.7|34275.4|34163.4|34271.7|34159.7|3
1652059160000|2022-05-09 01:19:20|34269.2|34157.2|34264.6|34152.6|34269.2|34157.2|34263.2|34151.2|5
1652059170000|2022-05-09 01:19:30|34264.3|34152.3|34266.3|34154.3|34266.3|34154.3|34264.3|34152.3|2
1652059180000|2022-05-09 01:19:40|34271.6|34159.6|34266.3|34154.3|34273.3|34161.3|34266.3|34154.3|15
1652059190000|2022-05-09 01:19:50|34266.6|34154.6|34263.7|34151.7|34266.6|34154.6|34263.7|34151.7|3
1652059200000|2022-05-09 01:20:00|34262.4|34150.4|34262.4|34150.4|34262.4|34150.4|34262.4|34150.4|1
1652059210000|2022-05-09 01:20:10|34265|34153|34265.1|34153.1|34265.1|34153.1|34265|34153|2
1652059220000|2022-05-09 01:20:20|34265|34153|34271.4|34159.4|34272.3|34160.3|34265|34153|7
1652059230000|2022-05-09 01:20:30|34277.3|34165.3|34278.8|34166.8|34280.1|34168.1|34274.7|34162.7|10
1652059240000|2022-05-09 01:20:40|34279.3|34167.3|34279.3|34167.3|34279.3|34167.3|34269.7|34157.7|10
1652059250000|2022-05-09 01:20:50|34275.6|34163.6|34273.3|34161.3|34277|34165|34272.3|34160.3|7
1652059260000|2022-05-09 01:21:00|34275.3|34163.3|34283.8|34171.8|34297.3|34185.3|34274.3|34162.3|13
1652059270000|2022-05-09 01:21:10|34274.6|34162.6|34265.2|34153.2|34274.6|34162.6|34265.2|34153.2|15
1652059280000|2022-05-09 01:21:20|34262.7|34150.7|34254.1|34142.1|34262.7|34150.7|34254.1|34142.1|9
1652059290000|2022-05-09 01:21:30|34253.6|34141.6|34254.4|34142.4|34256.9|34144.9|34253.4|34141.4|7
1652059300000|2022-05-09 01:21:40|34253.3|34141.3|34250.2|34138.2|34254.4|34142.4|34250.2|34138.2|9
1652059310000|2022-05-09 01:21:50|34250.4|34138.4|34253.8|34141.8|34253.8|34141.8|34245.5|34133.5|6
1652059320000|2022-05-09 01:22:00|34254.2|34142.2|34257.5|34145.5|34257.5|34145.5|34254.2|34142.2|4
1652059330000|2022-05-09 01:22:10|34256.4|34144.4|34253.8|34141.8|34256.4|34144.4|34253.8|34141.8|2
1652059340000|2022-05-09 01:22:20|34253.7|34141.7|34250.2|34138.2|34253.7|34141.7|34250.2|34138.2|3
1652059360000|2022-05-09 01:22:40|34249.9|34137.9|34249.5|34137.5|34249.9|34137.9|34249.5|34137.5|2
1652059370000|2022-05-09 01:22:50|34248|34136|34245.8|34133.8|34248|34136|34239.5|34127.5|13
1652059380000|2022-05-09 01:23:00|34245.2|34133.2|34239.2|34127.2|34245.2|34133.2|34239.2|34127.2|4
1652059390000|2022-05-09 01:23:10|34244.1|34132.1|34255.3|34143.3|34255.3|34143.3|34244.1|34132.1|5
1652059400000|2022-05-09 01:23:20|34251.7|34139.7|34241|34129|34254.6|34142.6|34239.7|34127.7|7
1652059410000|2022-05-09 01:23:30|34239.7|34127.7|34239.7|34127.7|34239.7|34127.7|34239.7|34127.7|1
1652059430000|2022-05-09 01:23:50|34237.8|34125.8|34237.8|34125.8|34237.8|34125.8|34237.8|34125.8|1
1652059440000|2022-05-09 01:24:00|34238|34126|34235|34123|34238.3|34126.3|34235|34123|4
1652059450000|2022-05-09 01:24:10|34230.4|34118.4|34231.2|34119.2|34231.7|34119.7|34230.4|34118.4|5
1652059460000|2022-05-09 01:24:20|34230.8|34118.8|34223.9|34111.9|34230.8|34118.8|34223.3|34111.3|17
1652059470000|2022-05-09 01:24:30|34223.6|34111.6|34222.9|34110.9|34227.3|34115.3|34221.6|34109.6|16
1652059480000|2022-05-09 01:24:40|34223.9|34111.9|34219.5|34107.5|34223.9|34111.9|34219.5|34107.5|4
1652059490000|2022-05-09 01:24:50|34222.2|34110.2|34216.4|34104.4|34223.9|34111.9|34203.8|34091.8|19
1652059500000|2022-05-09 01:25:00|34213.1|34101.1|34215.7|34103.7|34216.4|34104.4|34208.1|34096.1|23
1652059510000|2022-05-09 01:25:10|34214.8|34102.8|34214.9|34102.9|34216.4|34104.4|34213.1|34101.1|16
1652059520000|2022-05-09 01:25:20|34213.1|34101.1|34222.2|34110.2|34222.7|34110.7|34213.1|34101.1|22
1652059530000|2022-05-09 01:25:30|34221.4|34109.4|34224.1|34112.1|34224.1|34112.1|34218.3|34106.3|19
1652059540000|2022-05-09 01:25:40|34228|34116|34221.2|34109.2|34235.1|34123.1|34221.2|34109.2|19
1652059550000|2022-05-09 01:25:50|34223.6|34111.6|34220.4|34108.4|34223.6|34111.6|34220.3|34108.3|10
1652059560000|2022-05-09 01:26:00|34220.3|34108.3|34221.7|34109.7|34221.7|34109.7|34220.3|34108.3|2
1652059570000|2022-05-09 01:26:10|34222.1|34110.1|34219.4|34107.4|34223.6|34111.6|34219.4|34107.4|9
1652059580000|2022-05-09 01:26:20|34217.5|34105.5|34216.1|34104.1|34217.5|34105.5|34214.2|34102.2|11
1652059590000|2022-05-09 01:26:30|34216.2|34104.2|34217.7|34105.7|34217.7|34105.7|34216.2|34104.2|3
1652059610000|2022-05-09 01:26:50|34223.6|34111.6|34224.5|34112.5|34225|34113|34223.6|34111.6|7
1652059620000|2022-05-09 01:27:00|34224.6|34112.6|34224.3|34112.3|34225.1|34113.1|34223.2|34111.2|7
1652059630000|2022-05-09 01:27:10|34224.8|34112.8|34217.4|34105.4|34225|34113|34216.6|34104.6|16
1652059640000|2022-05-09 01:27:20|34216.6|34104.6|34217.4|34105.4|34217.4|34105.4|34213.7|34101.7|4
1652059650000|2022-05-09 01:27:30|34214.9|34102.9|34214|34102|34216.6|34104.6|34209.6|34097.6|10
1652059660000|2022-05-09 01:27:40|34216.6|34104.6|34216|34104|34217.1|34105.1|34210.8|34098.8|12
1652059670000|2022-05-09 01:27:50|34216.1|34104.1|34216.1|34104.1|34216.1|34104.1|34216.1|34104.1|1
1652059680000|2022-05-09 01:28:00|34216.6|34104.6|34216.6|34104.6|34216.6|34104.6|34216.6|34104.6|1
1652059690000|2022-05-09 01:28:10|34216.1|34104.1|34214.5|34102.5|34216.1|34104.1|34214.5|34102.5|4
1652059700000|2022-05-09 01:28:20|34214.4|34102.4|34214.2|34102.2|34214.4|34102.4|34214.2|34102.2|2
1652059720000|2022-05-09 01:28:40|34213.9|34101.9|34204.6|34092.6|34213.9|34101.9|34204.3|34092.3|8
1652059730000|2022-05-09 01:28:50|34205.4|34093.4|34213.2|34101.2|34213.2|34101.2|34202.4|34090.4|21
1652059740000|2022-05-09 01:29:00|34208.3|34096.3|34217.7|34105.7|34217.7|34105.7|34207.3|34095.3|6
1652059750000|2022-05-09 01:29:10|34217.6|34105.6|34208.5|34096.5|34217.6|34105.6|34208.5|34096.5|9
1652059760000|2022-05-09 01:29:20|34208.6|34096.6|34208.6|34096.6|34208.6|34096.6|34208.6|34096.6|1
1652059770000|2022-05-09 01:29:30|34208.1|34096.1|34224.7|34112.7|34225.1|34113.1|34208.1|34096.1|15
1652059780000|2022-05-09 01:29:40|34226.5|34114.5|34235|34123|34238.8|34126.8|34226.5|34114.5|15
1652059790000|2022-05-09 01:29:50|34234|34122|34229|34117|34234|34122|34219.5|34107.5|7
1652059800000|2022-05-09 01:30:00|34229.7|34117.7|34229.7|34117.7|34232.3|34120.3|34229|34117|10
1652059810000|2022-05-09 01:30:10|34234.5|34122.5|34227|34115|34234.5|34122.5|34222.9|34110.9|10
1652059820000|2022-05-09 01:30:20|34222.9|34110.9|34221.6|34109.6|34222.9|34110.9|34221.6|34109.6|2
1652059830000|2022-05-09 01:30:30|34219.7|34107.7|34224.5|34112.5|34224.5|34112.5|34217.6|34105.6|17
1652059840000|2022-05-09 01:30:40|34224.1|34112.1|34230|34118|34230|34118|34223.4|34111.4|22
1652059850000|2022-05-09 01:30:50|34226|34114|34229.8|34117.8|34229.8|34117.8|34222.8|34110.8|21
1652059860000|2022-05-09 01:31:00|34228.9|34116.9|34233.8|34121.8|34235.9|34123.9|34224.7|34112.7|10
1652059880000|2022-05-09 01:31:20|34227.8|34115.8|34232.3|34120.3|34232.3|34120.3|34227.8|34115.8|2
1652059890000|2022-05-09 01:31:30|34227.8|34115.8|34227.8|34115.8|34227.8|34115.8|34227.8|34115.8|1
1652059900000|2022-05-09 01:31:40|34235.3|34123.3|34235.3|34123.3|34235.3|34123.3|34235.3|34123.3|1
1652059910000|2022-05-09 01:31:50|34238.2|34126.2|34237.3|34125.3|34239.3|34127.3|34237.3|34125.3|3
1652059920000|2022-05-09 01:32:00|34239.3|34127.3|34239.5|34127.5|34244.6|34132.6|34239.3|34127.3|7
1652059930000|2022-05-09 01:32:10|34239.2|34127.2|34232.4|34120.4|34240|34128|34232.4|34120.4|4
1652059940000|2022-05-09 01:32:20|34232.1|34120.1|34231.9|34119.9|34238.6|34126.6|34231.6|34119.6|10
1652059950000|2022-05-09 01:32:30|34226.1|34114.1|34224.9|34112.9|34226.1|34114.1|34224.9|34112.9|2
1652059960000|2022-05-09 01:32:40|34224.8|34112.8|34228|34116|34228|34116|34224.8|34112.8|4
1652059970000|2022-05-09 01:32:50|34227.7|34115.7|34231.9|34119.9|34231.9|34119.9|34227.7|34115.7|4
1652059980000|2022-05-09 01:33:00|34232.3|34120.3|34229.4|34117.4|34236.8|34124.8|34229.4|34117.4|10
1652059990000|2022-05-09 01:33:10|34229.6|34117.6|34224.1|34112.1|34229.6|34117.6|34223.7|34111.7|5
1652060000000|2022-05-09 01:33:20|34225.6|34113.6|34231.6|34119.6|34233.1|34121.1|34225.6|34113.6|7
1652060010000|2022-05-09 01:33:30|34231.2|34119.2|34224.2|34112.2|34231.2|34119.2|34224.2|34112.2|4
1652060020000|2022-05-09 01:33:40|34223.9|34111.9|34223.9|34111.9|34223.9|34111.9|34223.9|34111.9|1
1652060040000|2022-05-09 01:34:00|34223.8|34111.8|34227.1|34115.1|34228.8|34116.8|34223.8|34111.8|4
1652060050000|2022-05-09 01:34:10|34228.8|34116.8|34243.3|34131.3|34243.3|34131.3|34228.8|34116.8|7
1652060060000|2022-05-09 01:34:20|34243.5|34131.5|34245|34133|34245|34133|34240.7|34128.7|6
1652060070000|2022-05-09 01:34:30|34244.9|34132.9|34239.1|34127.1|34247.5|34135.5|34239.1|34127.1|6
1652060080000|2022-05-09 01:34:40|34239.4|34127.4|34267.4|34155.4|34268.1|34156.1|34239.4|34127.4|16
1652060090000|2022-05-09 01:34:50|34262.2|34150.2|34274.4|34162.4|34274.4|34162.4|34259.1|34147.1|9
1652060100000|2022-05-09 01:35:00|34271.1|34159.1|34243.9|34131.9|34271.1|34159.1|34243.9|34131.9|16
1652060110000|2022-05-09 01:35:10|34249.2|34137.2|34249.4|34137.4|34249.4|34137.4|34246.5|34134.5|4
1652060120000|2022-05-09 01:35:20|34247.6|34135.6|34247.2|34135.2|34247.6|34135.6|34241.5|34129.5|6
1652060130000|2022-05-09 01:35:30|34246|34134|34236.6|34124.6|34246|34134|34236.6|34124.6|4
1652060140000|2022-05-09 01:35:40|34234.8|34122.8|34242.9|34130.9|34242.9|34130.9|34232|34120|3
1652060150000|2022-05-09 01:35:50|34240.8|34128.8|34242.9|34130.9|34242.9|34130.9|34240.8|34128.8|2
1652060160000|2022-05-09 01:36:00|34243.2|34131.2|34240.8|34128.8|34243.2|34131.2|34240.8|34128.8|4
1652060170000|2022-05-09 01:36:10|34233.6|34121.6|34227.2|34115.2|34234.5|34122.5|34227.2|34115.2|4
1652060180000|2022-05-09 01:36:20|34227.3|34115.3|34226.8|34114.8|34227.3|34115.3|34226.8|34114.8|3
1652060190000|2022-05-09 01:36:30|34226.6|34114.6|34224.8|34112.8|34226.6|34114.6|34222.9|34110.9|8
1652060200000|2022-05-09 01:36:40|34225.3|34113.3|34222.9|34110.9|34225.3|34113.3|34222.3|34110.3|6
1652060210000|2022-05-09 01:36:50|34223.4|34111.4|34222.8|34110.8|34223.9|34111.9|34222.8|34110.8|13
1652060220000|2022-05-09 01:37:00|34222.9|34110.9|34217|34105|34222.9|34110.9|34217|34105|11
1652060230000|2022-05-09 01:37:10|34217.5|34105.5|34208|34096|34218.6|34106.6|34208|34096|12
1652060240000|2022-05-09 01:37:20|34210.1|34098.1|34206.8|34094.8|34210.1|34098.1|34206.8|34094.8|6
1652060250000|2022-05-09 01:37:30|34204.5|34092.5|34193.4|34081.4|34213.5|34101.5|34193.4|34081.4|18
1652060260000|2022-05-09 01:37:40|34193.9|34081.9|34197.2|34085.2|34197.2|34085.2|34186.5|34074.5|15
1652060270000|2022-05-09 01:37:50|34196.4|34084.4|34188.2|34076.2|34196.4|34084.4|34188.2|34076.2|9
1652060280000|2022-05-09 01:38:00|34191.6|34079.6|34179.8|34067.8|34191.6|34079.6|34179.8|34067.8|7
1652060290000|2022-05-09 01:38:10|34181.7|34069.7|34177.7|34065.7|34181.7|34069.7|34177.7|34065.7|5
1652060300000|2022-05-09 01:38:20|34177.8|34065.8|34178.1|34066.1|34178.9|34066.9|34177.8|34065.8|6
1652060310000|2022-05-09 01:38:30|34177.7|34065.7|34177.8|34065.8|34177.8|34065.8|34174.3|34062.3|13
1652060320000|2022-05-09 01:38:40|34178.1|34066.1|34179.8|34067.8|34185|34073|34178.1|34066.1|9
1652060330000|2022-05-09 01:38:50|34183.8|34071.8|34183.5|34071.5|34183.8|34071.8|34183.2|34071.2|5
1652060340000|2022-05-09 01:39:00|34181.6|34069.6|34169.5|34057.5|34181.6|34069.6|34169.5|34057.5|9
1652060350000|2022-05-09 01:39:10|34169.4|34057.4|34161.7|34049.7|34169.4|34057.4|34155.2|34043.2|12
1652060360000|2022-05-09 01:39:20|34163.8|34051.8|34158.9|34046.9|34163.8|34051.8|34158.8|34046.8|13
1652060370000|2022-05-09 01:39:30|34156.5|34044.5|34157.8|34045.8|34157.8|34045.8|34156.2|34044.2|6
1652060380000|2022-05-09 01:39:40|34158.4|34046.4|34155.8|34043.8|34158.4|34046.4|34155.6|34043.6|5
1652060390000|2022-05-09 01:39:50|34154.4|34042.4|34154.4|34042.4|34154.4|34042.4|34154.4|34042.4|1
1652060400000|2022-05-09 01:40:00|34154.5|34042.5|34156.1|34044.1|34158.9|34046.9|34154.5|34042.5|16
1652060410000|2022-05-09 01:40:10|34156|34044|34161.7|34049.7|34161.9|34049.9|34155.9|34043.9|8
1652060420000|2022-05-09 01:40:20|34163.2|34051.2|34177.1|34065.1|34177.1|34065.1|34163.2|34051.2|15
1652060430000|2022-05-09 01:40:30|34177.2|34065.2|34178.5|34066.5|34179|34067|34174.3|34062.3|5
1652060440000|2022-05-09 01:40:40|34179.2|34067.2|34187.5|34075.5|34193|34081|34179.2|34067.2|16
1652060450000|2022-05-09 01:40:50|34189.6|34077.6|34192.2|34080.2|34194.8|34082.8|34189.6|34077.6|9
1652060460000|2022-05-09 01:41:00|34191.8|34079.8|34180.3|34068.3|34191.9|34079.9|34180.3|34068.3|9
1652060470000|2022-05-09 01:41:10|34182.9|34070.9|34184|34072|34184|34072|34182.6|34070.6|6
1652060480000|2022-05-09 01:41:20|34182.9|34070.9|34182.3|34070.3|34182.9|34070.9|34182.3|34070.3|6
1652060490000|2022-05-09 01:41:30|34181.1|34069.1|34175.7|34063.7|34181.7|34069.7|34175.7|34063.7|8
1652060500000|2022-05-09 01:41:40|34174.1|34062.1|34173.3|34061.3|34175.9|34063.9|34172.3|34060.3|9
1652060510000|2022-05-09 01:41:50|34173|34061|34165.8|34053.8|34177.8|34065.8|34165.8|34053.8|19
1652060520000|2022-05-09 01:42:00|34164.8|34052.8|34159.3|34047.3|34164.9|34052.9|34159.3|34047.3|9
1652060530000|2022-05-09 01:42:10|34158.5|34046.5|34158.3|34046.3|34158.5|34046.5|34158.3|34046.3|2
1652060540000|2022-05-09 01:42:20|34160.6|34048.6|34166.1|34054.1|34166.1|34054.1|34160.1|34048.1|14
1652060550000|2022-05-09 01:42:30|34165.1|34053.1|34163.1|34051.1|34165.9|34053.9|34163|34051|12
1652060560000|2022-05-09 01:42:40|34162.2|34050.2|34161.3|34049.3|34162.2|34050.2|34161.3|34049.3|2
1652060570000|2022-05-09 01:42:50|34158.9|34046.9|34158.1|34046.1|34158.9|34046.9|34158.1|34046.1|2
1652060580000|2022-05-09 01:43:00|34157.4|34045.4|34155.7|34043.7|34157.4|34045.4|34149.6|34037.6|12
1652060590000|2022-05-09 01:43:10|34157.3|34045.3|34168.7|34056.7|34173.3|34061.3|34157.3|34045.3|5
1652060600000|2022-05-09 01:43:20|34165.7|34053.7|34164.4|34052.4|34165.7|34053.7|34164.4|34052.4|3
1652060610000|2022-05-09 01:43:30|34158.9|34046.9|34161.5|34049.5|34161.5|34049.5|34158.9|34046.9|2
1652060620000|2022-05-09 01:43:40|34161.9|34049.9|34163.6|34051.6|34163.6|34051.6|34161.9|34049.9|4
1652060630000|2022-05-09 01:43:50|34164.2|34052.2|34159.4|34047.4|34164.2|34052.2|34159.4|34047.4|5
1652060640000|2022-05-09 01:44:00|34158.8|34046.8|34158.8|34046.8|34159|34047|34158.7|34046.7|4
1652060650000|2022-05-09 01:44:10|34159.3|34047.3|34150.5|34038.5|34161.2|34049.2|34150.5|34038.5|13
1652060660000|2022-05-09 01:44:20|34154.7|34042.7|34151.6|34039.6|34156.4|34044.4|34151|34039|16
1652060670000|2022-05-09 01:44:30|34154.1|34042.1|34166.4|34054.4|34166.4|34054.4|34154|34042|20
1652060680000|2022-05-09 01:44:40|34164.5|34052.5|34173.1|34061.1|34178.5|34066.5|34158.9|34046.9|18
1652060690000|2022-05-09 01:44:50|34173.3|34061.3|34177.8|34065.8|34177.8|34065.8|34170.9|34058.9|11
1652060700000|2022-05-09 01:45:00|34176.9|34064.9|34167.9|34055.9|34178.2|34066.2|34167.9|34055.9|7
1652060710000|2022-05-09 01:45:10|34167.6|34055.6|34167.7|34055.7|34167.8|34055.8|34166.5|34054.5|7
1652060730000|2022-05-09 01:45:30|34167.8|34055.8|34170.8|34058.8|34170.8|34058.8|34167.7|34055.7|3
1652060740000|2022-05-09 01:45:40|34169.5|34057.5|34170.1|34058.1|34170.1|34058.1|34169.5|34057.5|2
1652060750000|2022-05-09 01:45:50|34170.7|34058.7|34170.5|34058.5|34174.2|34062.2|34170.5|34058.5|7
1652060760000|2022-05-09 01:46:00|34174.5|34062.5|34171.1|34059.1|34175.9|34063.9|34168.2|34056.2|16
1652060770000|2022-05-09 01:46:10|34170.7|34058.7|34168.1|34056.1|34170.7|34058.7|34168.1|34056.1|4
1652060780000|2022-05-09 01:46:20|34167.9|34055.9|34168|34056|34168|34056|34167.2|34055.2|3
1652060790000|2022-05-09 01:46:30|34169.1|34057.1|34169.1|34057.1|34169.1|34057.1|34169.1|34057.1|1
1652060800000|2022-05-09 01:46:40|34168.1|34056.1|34165.5|34053.5|34171.4|34059.4|34165.5|34053.5|7
1652060810000|2022-05-09 01:46:50|34162.6|34050.6|34165.8|34053.8|34167|34055|34156.5|34044.5|8
1652060820000|2022-05-09 01:47:00|34155.3|34043.3|34141.7|34029.7|34165.4|34053.4|34141.7|34029.7|11
1652060830000|2022-05-09 01:47:10|34146.7|34034.7|34145.1|34033.1|34146.7|34034.7|34140.1|34028.1|17
1652060840000|2022-05-09 01:47:20|34145.5|34033.5|34138.2|34026.2|34145.5|34033.5|34132.7|34020.7|15
1652060850000|2022-05-09 01:47:30|34136.3|34024.3|34130.3|34018.3|34138.9|34026.9|34130.3|34018.3|11
1652060860000|2022-05-09 01:47:40|34130.4|34018.4|34131.3|34019.3|34144.6|34032.6|34130.1|34018.1|9
1652060870000|2022-05-09 01:47:50|34133.5|34021.5|34131.3|34019.3|34133.8|34021.8|34131.2|34019.2|14
1652060880000|2022-05-09 01:48:00|34133.8|34021.8|34133.6|34021.6|34133.8|34021.8|34130.5|34018.5|13
1652060890000|2022-05-09 01:48:10|34133.7|34021.7|34136.1|34024.1|34136.1|34024.1|34133.6|34021.6|6
1652060900000|2022-05-09 01:48:20|34139.1|34027.1|34129|34017|34139.1|34027.1|34129|34017|16
1652060910000|2022-05-09 01:48:30|34128.8|34016.8|34130.2|34018.2|34132.4|34020.4|34123.9|34011.9|18
1652060920000|2022-05-09 01:48:40|34129.6|34017.6|34130.7|34018.7|34132.4|34020.4|34126.9|34014.9|13
1652060930000|2022-05-09 01:48:50|34131.3|34019.3|34130|34018|34131.3|34019.3|34130|34018|2
1652060940000|2022-05-09 01:49:00|34131|34019|34132.1|34020.1|34132.1|34020.1|34130.6|34018.6|5
1652060950000|2022-05-09 01:49:10|34131.3|34019.3|34130.8|34018.8|34131.3|34019.3|34130.8|34018.8|2
1652060960000|2022-05-09 01:49:20|34131.5|34019.5|34129|34017|34131.5|34019.5|34127.8|34015.8|10
1652060970000|2022-05-09 01:49:30|34127.8|34015.8|34121.4|34009.4|34127.8|34015.8|34116.3|34004.3|14
1652060980000|2022-05-09 01:49:40|34124.5|34012.5|34123.9|34011.9|34125.4|34013.4|34123.5|34011.5|6
1652061000000|2022-05-09 01:50:00|34123|34011|34122.8|34010.8|34123.4|34011.4|34122.7|34010.7|8
1652061010000|2022-05-09 01:50:10|34123|34011|34123|34011|34123|34011|34122.8|34010.8|3
1652061020000|2022-05-09 01:50:20|34118.5|34006.5|34120|34008|34124.9|34012.9|34118.5|34006.5|4
1652061030000|2022-05-09 01:50:30|34124.9|34012.9|34125.5|34013.5|34125.5|34013.5|34119.3|34007.3|9
1652061040000|2022-05-09 01:50:40|34126.5|34014.5|34128.1|34016.1|34128.1|34016.1|34125.9|34013.9|3
1652061050000|2022-05-09 01:50:50|34125.9|34013.9|34127.2|34015.2|34130.7|34018.7|34120.8|34008.8|18
1652061070000|2022-05-09 01:51:10|34129.3|34017.3|34135.6|34023.6|34139.4|34027.4|34122.4|34010.4|20
1652061080000|2022-05-09 01:51:20|34135.4|34023.4|34130.8|34018.8|34135.6|34023.6|34130.4|34018.4|18
1652061090000|2022-05-09 01:51:30|34130.4|34018.4|34129.7|34017.7|34130.9|34018.9|34129.7|34017.7|6
1652061100000|2022-05-09 01:51:40|34129.3|34017.3|34127.9|34015.9|34129.3|34017.3|34127.3|34015.3|5
1652061110000|2022-05-09 01:51:50|34115.6|34003.6|34111.1|33999.1|34115.6|34003.6|34111.1|33999.1|7
1652061120000|2022-05-09 01:52:00|34108.8|33996.8|34107.8|33995.8|34110.8|33998.8|34104.4|33992.4|11
1652061130000|2022-05-09 01:52:10|34106.6|33994.6|34103.3|33991.3|34106.6|33994.6|34102.7|33990.7|8
1652061140000|2022-05-09 01:52:20|34103.6|33991.6|34097.2|33985.2|34104.6|33992.6|34097.2|33985.2|12
1652061150000|2022-05-09 01:52:30|34098.4|33986.4|34098.4|33986.4|34098.4|33986.4|34098.4|33986.4|1
1652061160000|2022-05-09 01:52:40|34099.1|33987.1|34097.7|33985.7|34099.1|33987.1|34095.9|33983.9|11
1652061170000|2022-05-09 01:52:50|34099.1|33987.1|34086.8|33974.8|34099.1|33987.1|34086.8|33974.8|16
1652061180000|2022-05-09 01:53:00|34087.6|33975.6|34087.6|33975.6|34093.9|33981.9|34087.6|33975.6|7
1652061190000|2022-05-09 01:53:10|34087.5|33975.5|34087.6|33975.6|34092.4|33980.4|34087.5|33975.5|4
1652061200000|2022-05-09 01:53:20|34087.5|33975.5|34092.4|33980.4|34092.4|33980.4|34087.5|33975.5|4
1652061210000|2022-05-09 01:53:30|34092.1|33980.1|34090.5|33978.5|34092.4|33980.4|34090.5|33978.5|5
1652061220000|2022-05-09 01:53:40|34098.9|33986.9|34102.5|33990.5|34121.4|34009.4|34098.9|33986.9|20
1652061230000|2022-05-09 01:53:50|34102.2|33990.2|34102.3|33990.3|34102.5|33990.5|34098.1|33986.1|15
1652061240000|2022-05-09 01:54:00|34102.5|33990.5|34103.2|33991.2|34109.5|33997.5|34100|33988|17
1652061250000|2022-05-09 01:54:10|34102.6|33990.6|34104.3|33992.3|34104.3|33992.3|34096.2|33984.2|14
1652061260000|2022-05-09 01:54:20|34101|33989|34115.3|34003.3|34119.5|34007.5|34101|33989|19
1652061270000|2022-05-09 01:54:30|34119.5|34007.5|34119.3|34007.3|34126|34014|34115.1|34003.1|26
1652061280000|2022-05-09 01:54:40|34119.5|34007.5|34119.5|34007.5|34119.5|34007.5|34119.5|34007.5|1
1652061300000|2022-05-09 01:55:00|34114.9|34002.9|34110.4|33998.4|34114.9|34002.9|34109.5|33997.5|5
1652061310000|2022-05-09 01:55:10|34110.2|33998.2|34128.7|34016.7|34130.1|34018.1|34110.2|33998.2|9
1652061320000|2022-05-09 01:55:20|34134.5|34022.5|34124.8|34012.8|34134.5|34022.5|34119.2|34007.2|14
1652061330000|2022-05-09 01:55:30|34125.1|34013.1|34117.2|34005.2|34125.1|34013.1|34117.2|34005.2|8
1652061340000|2022-05-09 01:55:40|34115|34003|34115.4|34003.4|34115.4|34003.4|34115|34003|3
1652061350000|2022-05-09 01:55:50|34115.6|34003.6|34111.2|33999.2|34115.6|34003.6|34108.6|33996.6|9
1652061360000|2022-05-09 01:56:00|34110.2|33998.2|34105.6|33993.6|34116.8|34004.8|34104.3|33992.3|19
1652061370000|2022-05-09 01:56:10|34106.9|33994.9|34097.3|33985.3|34108.3|33996.3|34097.3|33985.3|14
1652061390000|2022-05-09 01:56:30|34097.4|33985.4|34097.4|33985.4|34097.4|33985.4|34097.4|33985.4|1
1652061400000|2022-05-09 01:56:40|34101.9|33989.9|34111.1|33999.1|34111.1|33999.1|34101.9|33989.9|4
1652061410000|2022-05-09 01:56:50|34114.8|34002.8|34111.3|33999.3|34114.8|34002.8|34111.3|33999.3|2
1652061420000|2022-05-09 01:57:00|34113.6|34001.6|34110.3|33998.3|34116.9|34004.9|34110.3|33998.3|4
1652061430000|2022-05-09 01:57:10|34109.4|33997.4|34115.4|34003.4|34120.5|34008.5|34109.4|33997.4|8
1652061440000|2022-05-09 01:57:20|34115.7|34003.7|34108.9|33996.9|34115.7|34003.7|34108.2|33996.2|8
1652061450000|2022-05-09 01:57:30|34113.8|34001.8|34116.5|34004.5|34116.7|34004.7|34109.3|33997.3|8
1652061460000|2022-05-09 01:57:40|34110.7|33998.7|34107|33995|34118.7|34006.7|34107|33995|15
1652061470000|2022-05-09 01:57:50|34107.1|33995.1|34111.5|33999.5|34113|34001|34105.6|33993.6|7
1652061480000|2022-05-09 01:58:00|34111.1|33999.1|34105.6|33993.6|34111.1|33999.1|34105.6|33993.6|2
1652061490000|2022-05-09 01:58:10|34102.8|33990.8|34107.9|33995.9|34109.1|33997.1|34102.3|33990.3|9
1652061510000|2022-05-09 01:58:30|34103.8|33991.8|34105.1|33993.1|34105.1|33993.1|34103.8|33991.8|2
1652061520000|2022-05-09 01:58:40|34104.2|33992.2|34120|34008|34120|34008|34104.2|33992.2|10
1652061530000|2022-05-09 01:58:50|34118.7|34006.7|34108.7|33996.7|34120.5|34008.5|34108.7|33996.7|16
1652061540000|2022-05-09 01:59:00|34105.2|33993.2|34103.2|33991.2|34105.2|33993.2|34103.2|33991.2|3
1652061550000|2022-05-09 01:59:10|34102.5|33990.5|34101.8|33989.8|34102.5|33990.5|34099.9|33987.9|6
1652061560000|2022-05-09 01:59:20|34100.9|33988.9|34105.1|33993.1|34105.2|33993.2|34100.9|33988.9|6
1652061570000|2022-05-09 01:59:30|34103.5|33991.5|34100.9|33988.9|34103.5|33991.5|34100.9|33988.9|3
1652061580000|2022-05-09 01:59:40|34100.5|33988.5|34107.9|33995.9|34107.9|33995.9|34100.5|33988.5|4
1652061590000|2022-05-09 01:59:50|34112|34000|34112.1|34000.1|34112.1|34000.1|34112|34000|2
1652061600000|2022-05-09 02:00:00|34112.6|34000.6|34111.9|33999.9|34112.7|34000.7|34102.1|33990.1|6
1652061610000|2022-05-09 02:00:10|34110.8|33998.8|34102.3|33990.3|34111.7|33999.7|34101.9|33989.9|7
1652061630000|2022-05-09 02:00:30|34106.1|33994.1|34124.4|34012.4|34124.4|34012.4|34106.1|33994.1|11
1652061640000|2022-05-09 02:00:40|34121|34009|34125.6|34013.6|34125.7|34013.7|34117.8|34005.8|18
1652061650000|2022-05-09 02:00:50|34124.7|34012.7|34125.3|34013.3|34125.3|34013.3|34124.6|34012.6|3
1652061660000|2022-05-09 02:01:00|34123.9|34011.9|34122.1|34010.1|34123.9|34011.9|34122.1|34010.1|4
1652061670000|2022-05-09 02:01:10|34123|34011|34101.2|33989.2|34123|34011|34101.2|33989.2|10
1652061680000|2022-05-09 02:01:20|34096.5|33984.5|34104.8|33992.8|34104.8|33992.8|34096.5|33984.5|2
1652061690000|2022-05-09 02:01:30|34103.9|33991.9|34096.9|33984.9|34108.1|33996.1|34096.9|33984.9|11
1652061700000|2022-05-09 02:01:40|34101.1|33989.1|34094.3|33982.3|34101.1|33989.1|34088.3|33976.3|19
1652061710000|2022-05-09 02:01:50|34096.6|33984.6|34092|33980|34096.6|33984.6|34092|33980|8
1652061720000|2022-05-09 02:02:00|34091.8|33979.8|34092|33980|34092.4|33980.4|34091.7|33979.7|4
1652061730000|2022-05-09 02:02:10|34091.7|33979.7|34082.1|33970.1|34094.1|33982.1|34082.1|33970.1|5
1652061740000|2022-05-09 02:02:20|34081.6|33969.6|34078.1|33966.1|34082.1|33970.1|34077|33965|10
1652061750000|2022-05-09 02:02:30|34077.1|33965.1|34077.1|33965.1|34078.1|33966.1|34076.6|33964.6|6
1652061760000|2022-05-09 02:02:40|34077.4|33965.4|34078.1|33966.1|34078.6|33966.6|34077.3|33965.3|4
1652061770000|2022-05-09 02:02:50|34078.2|33966.2|34078.3|33966.3|34078.3|33966.3|34078.2|33966.2|2
1652061780000|2022-05-09 02:03:00|34078.5|33966.5|34078.2|33966.2|34078.5|33966.5|34077.7|33965.7|11
1652061790000|2022-05-09 02:03:10|34077.6|33965.6|34077.3|33965.3|34077.6|33965.6|34077.3|33965.3|2
1652061800000|2022-05-09 02:03:20|34076.6|33964.6|34090.3|33978.3|34090.3|33978.3|34074.4|33962.4|8
1652061810000|2022-05-09 02:03:30|34089.1|33977.1|34087|33975|34090.3|33978.3|34087|33975|5
1652061820000|2022-05-09 02:03:40|34082.7|33970.7|34078.6|33966.6|34082.7|33970.7|34078.6|33966.6|3
1652061830000|2022-05-09 02:03:50|34079.1|33967.1|34075.4|33963.4|34079.1|33967.1|34075|33963|6
1652061840000|2022-05-09 02:04:00|34074.7|33962.7|34077.1|33965.1|34084.4|33972.4|34074.7|33962.7|7
1652061850000|2022-05-09 02:04:10|34076.3|33964.3|34069.7|33957.7|34076.3|33964.3|34067.6|33955.6|9
1652061860000|2022-05-09 02:04:20|34070.1|33958.1|34057|33945|34070.1|33958.1|34057|33945|19
1652061870000|2022-05-09 02:04:30|34058.1|33946.1|34056.3|33944.3|34058.1|33946.1|34053.9|33941.9|10
1652061880000|2022-05-09 02:04:40|34058.1|33946.1|34016.5|33904.5|34058.1|33946.1|33994.1|33882.1|21
1652061890000|2022-05-09 02:04:50|34017.5|33905.5|34022|33910|34038.8|33926.8|34005.2|33893.2|31
1652061900000|2022-05-09 02:05:00|34024.2|33912.2|33994.3|33882.3|34025.7|33913.7|33992.8|33880.8|21
1652061910000|2022-05-09 02:05:10|33996.1|33884.1|34016|33904|34016|33904|33994|33882|27
1652061920000|2022-05-09 02:05:20|34018.9|33906.9|34031.1|33919.1|34031.9|33919.9|34014.6|33902.6|21
1652061930000|2022-05-09 02:05:30|34030.2|33918.2|34031.5|33919.5|34031.5|33919.5|34022.2|33910.2|17
1652061940000|2022-05-09 02:05:40|34031.1|33919.1|34024.9|33912.9|34032.6|33920.6|34021.4|33909.4|10
1652061950000|2022-05-09 02:05:50|34024.5|33912.5|34034|33922|34034|33922|34018.4|33906.4|23
1652061960000|2022-05-09 02:06:00|34036|33924|34034.4|33922.4|34040.8|33928.8|34032.3|33920.3|20
1652061970000|2022-05-09 02:06:10|34038.4|33926.4|34030.4|33918.4|34040.6|33928.6|34030.4|33918.4|12
1652061980000|2022-05-09 02:06:20|34029.9|33917.9|34026.3|33914.3|34029.9|33917.9|34026|33914|8
1652061990000|2022-05-09 02:06:30|34027.2|33915.2|34027.5|33915.5|34027.8|33915.8|34025.6|33913.6|11
1652062000000|2022-05-09 02:06:40|34027|33915|34027|33915|34028.9|33916.9|34027|33915|5
1652062010000|2022-05-09 02:06:50|34027.5|33915.5|34025.5|33913.5|34030.4|33918.4|34025.5|33913.5|18
1652062020000|2022-05-09 02:07:00|34028.4|33916.4|34025.5|33913.5|34028.4|33916.4|34025.5|33913.5|2
1652062030000|2022-05-09 02:07:10|34025.6|33913.6|34027.8|33915.8|34027.8|33915.8|34025.6|33913.6|5
1652062040000|2022-05-09 02:07:20|34027.2|33915.2|34023.9|33911.9|34027.5|33915.5|34023.9|33911.9|9
1652062050000|2022-05-09 02:07:30|34028.4|33916.4|34024.3|33912.3|34028.4|33916.4|34024.3|33912.3|4
1652062060000|2022-05-09 02:07:40|34021.5|33909.5|34021.8|33909.8|34021.8|33909.8|34021.5|33909.5|7
1652062070000|2022-05-09 02:07:50|34015|33903|34021.3|33909.3|34021.3|33909.3|34013.8|33901.8|10
1652062080000|2022-05-09 02:08:00|34021.2|33909.2|34010.9|33898.9|34021.2|33909.2|34010.9|33898.9|7
1652062090000|2022-05-09 02:08:10|34008.1|33896.1|34005.4|33893.4|34008.1|33896.1|34004.4|33892.4|9
1652062100000|2022-05-09 02:08:20|33999.8|33887.8|33993.6|33881.6|34000.1|33888.1|33993.4|33881.4|19
1652062110000|2022-05-09 02:08:30|33993.8|33881.8|33994.7|33882.7|33997.2|33885.2|33993.8|33881.8|14
1652062120000|2022-05-09 02:08:40|33991.5|33879.5|33998.8|33886.8|34004.4|33892.4|33991.5|33879.5|7
1652062130000|2022-05-09 02:08:50|34000|33888|33995|33883|34000|33888|33992|33880|15
1652062140000|2022-05-09 02:09:00|33992.8|33880.8|33991.6|33879.6|33994.5|33882.5|33991.6|33879.6|15
1652062150000|2022-05-09 02:09:10|33991.4|33879.4|33983.6|33871.6|33991.4|33879.4|33983.6|33871.6|15
1652062160000|2022-05-09 02:09:20|33983.2|33871.2|33982.1|33870.1|33983.9|33871.9|33965.9|33853.9|13
1652062170000|2022-05-09 02:09:30|33982.9|33870.9|33950.9|33838.9|33983.5|33871.5|33950.7|33838.7|24
1652062180000|2022-05-09 02:09:40|33951|33839|33920.7|33808.7|33954.6|33842.6|33919.3|33807.3|21
1652062190000|2022-05-09 02:09:50|33921.1|33809.1|33946.6|33834.6|33946.6|33834.6|33919.5|33807.5|20
1652062200000|2022-05-09 02:10:00|33945.9|33833.9|33938.9|33826.9|33945.9|33833.9|33938.9|33826.9|11
1652062210000|2022-05-09 02:10:10|33939.9|33827.9|33945.5|33833.5|33945.5|33833.5|33935.8|33823.8|9
1652062220000|2022-05-09 02:10:20|33945.2|33833.2|33947.1|33835.1|33947.1|33835.1|33939.2|33827.2|11
1652062230000|2022-05-09 02:10:30|33945.9|33833.9|33937.3|33825.3|33945.9|33833.9|33937.2|33825.2|11
1652062240000|2022-05-09 02:10:40|33937.2|33825.2|33935.8|33823.8|33937.3|33825.3|33935.8|33823.8|11
1652062250000|2022-05-09 02:10:50|33936|33824|33937.7|33825.7|33938.3|33826.3|33936|33824|6
1652062260000|2022-05-09 02:11:00|33936.6|33824.6|33937.7|33825.7|33937.7|33825.7|33935.7|33823.7|4
1652062270000|2022-05-09 02:11:10|33940.4|33828.4|33969.5|33857.5|33969.5|33857.5|33940.4|33828.4|10
1652062280000|2022-05-09 02:11:20|33966.1|33854.1|33959.6|33847.6|33966.1|33854.1|33959.6|33847.6|3
1652062290000|2022-05-09 02:11:30|33961.5|33849.5|33961.7|33849.7|33963.1|33851.1|33959.7|33847.7|8
1652062300000|2022-05-09 02:11:40|33962.9|33850.9|33965|33853|33969.4|33857.4|33962.9|33850.9|14
1652062310000|2022-05-09 02:11:50|33965.4|33853.4|33953.2|33841.2|33965.4|33853.4|33953.2|33841.2|17
1652062320000|2022-05-09 02:12:00|33952.2|33840.2|33950.3|33838.3|33952.2|33840.2|33950.3|33838.3|8
1652062330000|2022-05-09 02:12:10|33950.2|33838.2|33960.6|33848.6|33961.8|33849.8|33948.4|33836.4|11
1652062340000|2022-05-09 02:12:20|33960.8|33848.8|33934.8|33822.8|33960.8|33848.8|33934.7|33822.7|15
1652062350000|2022-05-09 02:12:30|33936.6|33824.6|33926.7|33814.7|33936.6|33824.6|33926.7|33814.7|11
1652062360000|2022-05-09 02:12:40|33927.6|33815.6|33927.6|33815.6|33927.6|33815.6|33927.4|33815.4|3
1652062370000|2022-05-09 02:12:50|33927.5|33815.5|33923.7|33811.7|33927.5|33815.5|33923|33811|6
1652062380000|2022-05-09 02:13:00|33923.5|33811.5|33922.8|33810.8|33923.5|33811.5|33922.8|33810.8|2
1652062390000|2022-05-09 02:13:10|33921.7|33809.7|33923.1|33811.1|33927.5|33815.5|33919.1|33807.1|20
1652062400000|2022-05-09 02:13:20|33921.7|33809.7|33922.8|33810.8|33922.8|33810.8|33921.7|33809.7|3
1652062410000|2022-05-09 02:13:30|33921.9|33809.9|33947.2|33835.2|33952.6|33840.6|33910.4|33798.4|12
1652062420000|2022-05-09 02:13:40|33953.9|33841.9|33954.5|33842.5|33970.1|33858.1|33953.9|33841.9|26
1652062430000|2022-05-09 02:13:50|33951.7|33839.7|33943.3|33831.3|33965.2|33853.2|33934.7|33822.7|31
1652062440000|2022-05-09 02:14:00|33943.2|33831.2|33945.3|33833.3|33949.6|33837.6|33929.8|33817.8|22
1652062450000|2022-05-09 02:14:10|33939.9|33827.9|33958|33846|33958|33846|33939.9|33827.9|4
1652062460000|2022-05-09 02:14:20|33947.8|33835.8|33962|33850|33962|33850|33947.8|33835.8|4
1652062470000|2022-05-09 02:14:30|33966.8|33854.8|33965.9|33853.9|33968.8|33856.8|33962.5|33850.5|5
1652062480000|2022-05-09 02:14:40|33962.7|33850.7|33958.6|33846.6|33962.7|33850.7|33958.6|33846.6|3
1652062490000|2022-05-09 02:14:50|33963.6|33851.6|33975.3|33863.3|33975.3|33863.3|33963.6|33851.6|3
1652062500000|2022-05-09 02:15:00|33971.1|33859.1|33958.4|33846.4|33971.1|33859.1|33958.4|33846.4|4
1652062510000|2022-05-09 02:15:10|33955.8|33843.8|33960.5|33848.5|33961.3|33849.3|33955.8|33843.8|12
1652062520000|2022-05-09 02:15:20|33956|33844|33944.4|33832.4|33956|33844|33944.4|33832.4|8
1652062530000|2022-05-09 02:15:30|33946.8|33834.8|33946.6|33834.6|33946.8|33834.8|33946.6|33834.6|8
1652062540000|2022-05-09 02:15:40|33945.6|33833.6|33947.7|33835.7|33947.7|33835.7|33945.3|33833.3|3
1652062570000|2022-05-09 02:16:10|33943.2|33831.2|33941|33829|33949.5|33837.5|33941|33829|12
1652062580000|2022-05-09 02:16:20|33948.8|33836.8|33938.5|33826.5|33948.8|33836.8|33931|33819|13
1652062590000|2022-05-09 02:16:30|33934.9|33822.9|33923.4|33811.4|33934.9|33822.9|33923.4|33811.4|6
1652062600000|2022-05-09 02:16:40|33923|33811|33917.5|33805.5|33923|33811|33915.4|33803.4|6
1652062610000|2022-05-09 02:16:50|33927.3|33815.3|33935.3|33823.3|33936.5|33824.5|33927.3|33815.3|15
1652062620000|2022-05-09 02:17:00|33935.5|33823.5|33933.5|33821.5|33935.5|33823.5|33931|33819|12
1652062630000|2022-05-09 02:17:10|33932.7|33820.7|33915.5|33803.5|33932.7|33820.7|33915.5|33803.5|4
1652062640000|2022-05-09 02:17:20|33915.2|33803.2|33925.7|33813.7|33926.4|33814.4|33915.2|33803.2|19
1652062650000|2022-05-09 02:17:30|33934.9|33822.9|33954.7|33842.7|33967.3|33855.3|33934.9|33822.9|14
1652062660000|2022-05-09 02:17:40|33957.8|33845.8|33938.9|33826.9|33958.2|33846.2|33933.3|33821.3|22
1652062670000|2022-05-09 02:17:50|33943|33831|33943|33831|33945.6|33833.6|33938.9|33826.9|4
1652062680000|2022-05-09 02:18:00|33938.9|33826.9|33938.9|33826.9|33945.6|33833.6|33936.6|33824.6|6
1652062690000|2022-05-09 02:18:10|33945.6|33833.6|33934.4|33822.4|33945.6|33833.6|33932.4|33820.4|19
1652062700000|2022-05-09 02:18:20|33934.1|33822.1|33925.9|33813.9|33934.1|33822.1|33925.9|33813.9|6
1652062710000|2022-05-09 02:18:30|33927.3|33815.3|33920.7|33808.7|33938.1|33826.1|33920.7|33808.7|6
1652062720000|2022-05-09 02:18:40|33918.7|33806.7|33922.3|33810.3|33931|33819|33918.7|33806.7|6
1652062730000|2022-05-09 02:18:50|33930.2|33818.2|33931|33819|33931.2|33819.2|33922.3|33810.3|17
1652062740000|2022-05-09 02:19:00|33930.3|33818.3|33921.8|33809.8|33930.3|33818.3|33921.3|33809.3|13
1652062750000|2022-05-09 02:19:10|33924.7|33812.7|33929.1|33817.1|33929.1|33817.1|33924.7|33812.7|6
1652062760000|2022-05-09 02:19:20|33928.8|33816.8|33935.1|33823.1|33935.1|33823.1|33921.9|33809.9|20
1652062770000|2022-05-09 02:19:30|33936.6|33824.6|33933|33821|33939.4|33827.4|33933|33821|11
1652062780000|2022-05-09 02:19:40|33931.3|33819.3|33928.1|33816.1|33933|33821|33922.6|33810.6|8
1652062790000|2022-05-09 02:19:50|33928|33816|33909.3|33797.3|33928|33816|33909.3|33797.3|22
1652062800000|2022-05-09 02:20:00|33916.2|33804.2|33919.2|33807.2|33923.1|33811.1|33910.3|33798.3|29
1652062810000|2022-05-09 02:20:10|33923.5|33811.5|33919.2|33807.2|33923.8|33811.8|33919.2|33807.2|5
1652062820000|2022-05-09 02:20:20|33918.7|33806.7|33914.5|33802.5|33918.7|33806.7|33914.5|33802.5|2
1652062830000|2022-05-09 02:20:30|33913.2|33801.2|33907.6|33795.6|33913.2|33801.2|33907.6|33795.6|4
1652062840000|2022-05-09 02:20:40|33908.1|33796.1|33907.4|33795.4|33908.1|33796.1|33905.5|33793.5|7
1652062850000|2022-05-09 02:20:50|33907.2|33795.2|33905.6|33793.6|33907.3|33795.3|33904.6|33792.6|5
1652062860000|2022-05-09 02:21:00|33905.3|33793.3|33905.6|33793.6|33905.6|33793.6|33904.5|33792.5|8
1652062870000|2022-05-09 02:21:10|33905.9|33793.9|33904.8|33792.8|33906.5|33794.5|33904.6|33792.6|11
1652062880000|2022-05-09 02:21:20|33904.6|33792.6|33905.7|33793.7|33905.7|33793.7|33904.6|33792.6|5
1652062890000|2022-05-09 02:21:30|33904.6|33792.6|33893.1|33781.1|33905.3|33793.3|33893.1|33781.1|7
1652062900000|2022-05-09 02:21:40|33894.2|33782.2|33892|33780|33897|33785|33892|33780|19
1652062910000|2022-05-09 02:21:50|33886.3|33774.3|33885.6|33773.6|33889.5|33777.5|33885.6|33773.6|9
1652062920000|2022-05-09 02:22:00|33886.4|33774.4|33885|33773|33889|33777|33885|33773|8
1652062930000|2022-05-09 02:22:10|33884.9|33772.9|33884.5|33772.5|33886.4|33774.4|33884.3|33772.3|6
1652062940000|2022-05-09 02:22:20|33886.4|33774.4|33880.2|33768.2|33886.4|33774.4|33868.7|33756.7|31
1652062950000|2022-05-09 02:22:30|33880.4|33768.4|33881.8|33769.8|33885.1|33773.1|33878|33766|18
1652062960000|2022-05-09 02:22:40|33885|33773|33891.2|33779.2|33895.1|33783.1|33885|33773|6
1652062970000|2022-05-09 02:22:50|33889.7|33777.7|33897|33785|33897|33785|33889.7|33777.7|5
1652062980000|2022-05-09 02:23:00|33898|33786|33905.6|33793.6|33911.5|33799.5|33898|33786|17
1652062990000|2022-05-09 02:23:10|33905.7|33793.7|33911.6|33799.6|33911.6|33799.6|33904.9|33792.9|8
1652063000000|2022-05-09 02:23:20|33911.8|33799.8|33921.9|33809.9|33921.9|33809.9|33911.8|33799.8|10
1652063010000|2022-05-09 02:23:30|33924|33812|33942.4|33830.4|33943.2|33831.2|33924|33812|15
1652063020000|2022-05-09 02:23:40|33941|33829|33916.7|33804.7|33941|33829|33916.7|33804.7|18
1652063030000|2022-05-09 02:23:50|33916|33804|33914.5|33802.5|33916|33804|33907.7|33795.7|12
1652063040000|2022-05-09 02:24:00|33915.2|33803.2|33908.1|33796.1|33919.1|33807.1|33907.9|33795.9|15
1652063050000|2022-05-09 02:24:10|33914.3|33802.3|33907.1|33795.1|33914.7|33802.7|33902.9|33790.9|24
1652063060000|2022-05-09 02:24:20|33906.5|33794.5|33896.9|33784.9|33906.5|33794.5|33896|33784|8
1652063070000|2022-05-09 02:24:30|33896.8|33784.8|33895.1|33783.1|33896.8|33784.8|33894.4|33782.4|11
1652063080000|2022-05-09 02:24:40|33895|33783|33891.8|33779.8|33895|33783|33891.8|33779.8|9
1652063090000|2022-05-09 02:24:50|33892.7|33780.7|33892.3|33780.3|33892.7|33780.7|33889.6|33777.6|10
1652063100000|2022-05-09 02:25:00|33890.8|33778.8|33887.9|33775.9|33891.7|33779.7|33887.7|33775.7|6
1652063110000|2022-05-09 02:25:10|33890.5|33778.5|33877.4|33765.4|33890.5|33778.5|33877.4|33765.4|8
1652063120000|2022-05-09 02:25:20|33872.6|33760.6|33868.9|33756.9|33872.6|33760.6|33868.9|33756.9|2
1652063130000|2022-05-09 02:25:30|33877.5|33765.5|33877.1|33765.1|33883.4|33771.4|33877|33765|12
1652063140000|2022-05-09 02:25:40|33876.6|33764.6|33874.4|33762.4|33880.3|33768.3|33872.8|33760.8|23
1652063150000|2022-05-09 02:25:50|33875.9|33763.9|33874.6|33762.6|33875.9|33763.9|33872.5|33760.5|11
1652063160000|2022-05-09 02:26:00|33875.9|33763.9|33863.3|33751.3|33875.9|33763.9|33860.6|33748.6|17
1652063170000|2022-05-09 02:26:10|33860.6|33748.6|33840.7|33728.7|33863.8|33751.8|33840.7|33728.7|23
1652063180000|2022-05-09 02:26:20|33827.6|33715.6|33856.6|33744.6|33865.4|33753.4|33827.6|33715.6|34
1652063190000|2022-05-09 02:26:30|33849.9|33737.9|33851.6|33739.6|33868.7|33756.7|33838.3|33726.3|34
1652063200000|2022-05-09 02:26:40|33852|33740|33838.7|33726.7|33856|33744|33827.7|33715.7|25
1652063210000|2022-05-09 02:26:50|33839.2|33727.2|33827.3|33715.3|33840.8|33728.8|33822.7|33710.7|20
1652063220000|2022-05-09 02:27:00|33826.9|33714.9|33821.1|33709.1|33830.3|33718.3|33814.9|33702.9|22
1652063230000|2022-05-09 02:27:10|33822.3|33710.3|33820.3|33708.3|33822.5|33710.5|33812.9|33700.9|32
1652063240000|2022-05-09 02:27:20|33820.4|33708.4|33828.9|33716.9|33831|33719|33816.8|33704.8|25
1652063250000|2022-05-09 02:27:30|33828.5|33716.5|33826.2|33714.2|33829.4|33717.4|33814.2|33702.2|25
1652063260000|2022-05-09 02:27:40|33828.6|33716.6|33823.1|33711.1|33829.1|33717.1|33822.6|33710.6|15
1652063270000|2022-05-09 02:27:50|33820.5|33708.5|33806|33694|33824.8|33712.8|33806|33694|15
1652063280000|2022-05-09 02:28:00|33803|33691|33796.9|33684.9|33807.9|33695.9|33796.5|33684.5|13
1652063290000|2022-05-09 02:28:10|33795.2|33683.2|33800|33688|33802.1|33690.1|33788.1|33676.1|22
1652063300000|2022-05-09 02:28:20|33797|33685|33718.3|33606.3|33797|33685|33700.8|33588.8|32
1652063310000|2022-05-09 02:28:30|33723.4|33611.4|33706.3|33594.3|33748.4|33636.4|33702.5|33590.5|36
1652063320000|2022-05-09 02:28:40|33706.5|33594.5|33627.5|33515.5|33706.5|33594.5|33627.5|33515.5|36
1652063330000|2022-05-09 02:28:50|33627|33515|33596.5|33484.5|33649|33537|33574.7|33462.7|34
1652063340000|2022-05-09 02:29:00|33613.2|33501.2|33534.1|33422.1|33614.1|33502.1|33534.1|33422.1|29
1652063350000|2022-05-09 02:29:10|33525.7|33413.7|33594.6|33482.6|33625.5|33513.5|33518.7|33406.7|22
1652063360000|2022-05-09 02:29:20|33594.1|33482.1|33653|33541|33671.4|33559.4|33594.1|33482.1|17
1652063370000|2022-05-09 02:29:30|33662.1|33550.1|33633.3|33521.3|33670.5|33558.5|33633.3|33521.3|10
1652063380000|2022-05-09 02:29:40|33636.7|33524.7|33606.1|33494.1|33639.7|33527.7|33597.2|33485.2|30
1652063390000|2022-05-09 02:29:50|33606|33494|33616.6|33504.6|33623.7|33511.7|33604.8|33492.8|32
1652063400000|2022-05-09 02:30:00|33615.6|33503.6|33593|33481|33630.9|33518.9|33593|33481|28
1652063410000|2022-05-09 02:30:10|33592.6|33480.6|33572.8|33460.8|33600.2|33488.2|33556|33444|28
1652063420000|2022-05-09 02:30:20|33568.3|33456.3|33583.3|33471.3|33598.8|33486.8|33563.3|33451.3|26
1652063430000|2022-05-09 02:30:30|33581.1|33469.1|33631.3|33519.3|33633.8|33521.8|33573.2|33461.2|19
1652063440000|2022-05-09 02:30:40|33631.9|33519.9|33639.2|33527.2|33649.7|33537.7|33617.8|33505.8|34
1652063450000|2022-05-09 02:30:50|33644.7|33532.7|33687.2|33575.2|33703.9|33591.9|33641.7|33529.7|24
1652063460000|2022-05-09 02:31:00|33687.8|33575.8|33727.4|33615.4|33727.4|33615.4|33687.8|33575.8|12
1652063470000|2022-05-09 02:31:10|33742.4|33630.4|33714.5|33602.5|33742.4|33630.4|33713.7|33601.7|10
1652063480000|2022-05-09 02:31:20|33706.4|33594.4|33692.5|33580.5|33713.6|33601.6|33692.5|33580.5|9
1652063490000|2022-05-09 02:31:30|33692|33580|33687.9|33575.9|33698|33586|33678.7|33566.7|29
1652063500000|2022-05-09 02:31:40|33689.2|33577.2|33691.5|33579.5|33703.9|33591.9|33687.9|33575.9|30
1652063510000|2022-05-09 02:31:50|33689.8|33577.8|33696.4|33584.4|33696.4|33584.4|33681.8|33569.8|27
1652063520000|2022-05-09 02:32:00|33694|33582|33665.1|33553.1|33696.8|33584.8|33662.1|33550.1|31
1652063530000|2022-05-09 02:32:10|33662.3|33550.3|33644.1|33532.1|33664.7|33552.7|33644.1|33532.1|33
1652063540000|2022-05-09 02:32:20|33648.5|33536.5|33645.7|33533.7|33649.3|33537.3|33642.5|33530.5|33
1652063550000|2022-05-09 02:32:30|33645.2|33533.2|33609.7|33497.7|33645.4|33533.4|33609.7|33497.7|35
1652063560000|2022-05-09 02:32:40|33603.3|33491.3|33616.2|33504.2|33616.2|33504.2|33595.7|33483.7|21
1652063570000|2022-05-09 02:32:50|33619.1|33507.1|33637.8|33525.8|33643.9|33531.9|33619.1|33507.1|27
1652063580000|2022-05-09 02:33:00|33636.5|33524.5|33618|33506|33641.3|33529.3|33618|33506|19
1652063590000|2022-05-09 02:33:10|33620.9|33508.9|33624.8|33512.8|33624.8|33512.8|33610|33498|21
1652063600000|2022-05-09 02:33:20|33619.4|33507.4|33630.2|33518.2|33630.5|33518.5|33611|33499|20
1652063610000|2022-05-09 02:33:30|33630.5|33518.5|33633.1|33521.1|33636|33524|33630.5|33518.5|11
1652063620000|2022-05-09 02:33:40|33633.2|33521.2|33636.9|33524.9|33636.9|33524.9|33631.6|33519.6|8
1652063630000|2022-05-09 02:33:50|33636.4|33524.4|33637|33525|33642.3|33530.3|33631.8|33519.8|12
1652063640000|2022-05-09 02:34:00|33638.5|33526.5|33664.4|33552.4|33668|33556|33630.2|33518.2|17
1652063650000|2022-05-09 02:34:10|33663.4|33551.4|33691.6|33579.6|33701.7|33589.7|33650.9|33538.9|21
1652063660000|2022-05-09 02:34:20|33691.8|33579.8|33711.4|33599.4|33715.6|33603.6|33691.8|33579.8|13
1652063670000|2022-05-09 02:34:30|33713.3|33601.3|33669.1|33557.1|33716.4|33604.4|33669.1|33557.1|34
1652063680000|2022-05-09 02:34:40|33669.4|33557.4|33661|33549|33672|33560|33653.8|33541.8|31
1652063690000|2022-05-09 02:34:50|33664.1|33552.1|33672.1|33560.1|33672.1|33560.1|33653.4|33541.4|36
1652063700000|2022-05-09 02:35:00|33675.3|33563.3|33679.5|33567.5|33684.2|33572.2|33668.1|33556.1|28
1652063710000|2022-05-09 02:35:10|33679.9|33567.9|33664.3|33552.3|33679.9|33567.9|33659|33547|32
1652063720000|2022-05-09 02:35:20|33664.2|33552.2|33659.7|33547.7|33669|33557|33655.1|33543.1|25
1652063730000|2022-05-09 02:35:30|33656.2|33544.2|33651.5|33539.5|33656.5|33544.5|33646.7|33534.7|33
1652063740000|2022-05-09 02:35:40|33649|33537|33650.1|33538.1|33653|33541|33649|33537|15
1652063750000|2022-05-09 02:35:50|33641.1|33529.1|33662.8|33550.8|33662.8|33550.8|33638.7|33526.7|33
1652063760000|2022-05-09 02:36:00|33663|33551|33661.1|33549.1|33670.9|33558.9|33659.5|33547.5|30
1652063770000|2022-05-09 02:36:10|33661.9|33549.9|33661.2|33549.2|33661.9|33549.9|33660.7|33548.7|9
1652063780000|2022-05-09 02:36:20|33660.5|33548.5|33634.9|33522.9|33660.9|33548.9|33633.2|33521.2|21
1652063790000|2022-05-09 02:36:30|33629.9|33517.9|33617.6|33505.6|33641.2|33529.2|33613.7|33501.7|36
1652063800000|2022-05-09 02:36:40|33617.1|33505.1|33619.3|33507.3|33622.5|33510.5|33604.3|33492.3|31
1652063810000|2022-05-09 02:36:50|33618.8|33506.8|33607.9|33495.9|33622.9|33510.9|33607.9|33495.9|24
1652063820000|2022-05-09 02:37:00|33610.6|33498.6|33597.9|33485.9|33622.2|33510.2|33590.5|33478.5|35
1652063830000|2022-05-09 02:37:10|33598.7|33486.7|33547.9|33435.9|33599.5|33487.5|33523.5|33411.5|32
1652063840000|2022-05-09 02:37:20|33558.9|33446.9|33535.8|33423.8|33558.9|33446.9|33534.2|33422.2|22
1652063850000|2022-05-09 02:37:30|33536.4|33424.4|33562.8|33450.8|33568.9|33456.9|33536.4|33424.4|23
1652063860000|2022-05-09 02:37:40|33562.2|33450.2|33548.4|33436.4|33562.2|33450.2|33540.5|33428.5|21
1652063870000|2022-05-09 02:37:50|33553.2|33441.2|33580.2|33468.2|33591|33479|33553.2|33441.2|32
1652063880000|2022-05-09 02:38:00|33582.5|33470.5|33565.2|33453.2|33600.5|33488.5|33565.2|33453.2|30
1652063890000|2022-05-09 02:38:10|33563.9|33451.9|33552.4|33440.4|33566.4|33454.4|33543.8|33431.8|34
1652063900000|2022-05-09 02:38:20|33551.6|33439.6|33542.2|33430.2|33556.4|33444.4|33533.4|33421.4|27
1652063910000|2022-05-09 02:38:30|33542.1|33430.1|33552.4|33440.4|33552.4|33440.4|33529.1|33417.1|18
1652063920000|2022-05-09 02:38:40|33555.1|33443.1|33551.5|33439.5|33556|33444|33549.5|33437.5|7
1652063930000|2022-05-09 02:38:50|33549.5|33437.5|33533.5|33421.5|33549.5|33437.5|33533|33421|11
1652063940000|2022-05-09 02:39:00|33533.9|33421.9|33522.6|33410.6|33533.9|33421.9|33507.1|33395.1|18
1652063950000|2022-05-09 02:39:10|33527.5|33415.5|33503.9|33391.9|33529.4|33417.4|33503.9|33391.9|28
1652063960000|2022-05-09 02:39:20|33507.8|33395.8|33464.8|33352.8|33507.8|33395.8|33456.8|33344.8|31
1652063970000|2022-05-09 02:39:30|33476.9|33364.9|33486.3|33374.3|33504.5|33392.5|33475.9|33363.9|35
1652063980000|2022-05-09 02:39:40|33487.9|33375.9|33482.4|33370.4|33494.9|33382.9|33468|33356|30
1652063990000|2022-05-09 02:39:50|33481.2|33369.2|33522.3|33410.3|33522.3|33410.3|33477.2|33365.2|31
1652064000000|2022-05-09 02:40:00|33523.9|33411.9|33497.6|33385.6|33525.3|33413.3|33495.6|33383.6|27
1652064010000|2022-05-09 02:40:10|33497.5|33385.5|33507.2|33395.2|33522.8|33410.8|33487.2|33375.2|28
1652064020000|2022-05-09 02:40:20|33507.5|33395.5|33527.1|33415.1|33527.4|33415.4|33493.5|33381.5|24
1652064030000|2022-05-09 02:40:30|33516.8|33404.8|33497.2|33385.2|33516.8|33404.8|33496.1|33384.1|29
1652064040000|2022-05-09 02:40:40|33493.1|33381.1|33535.4|33423.4|33535.4|33423.4|33485.9|33373.9|30
1652064050000|2022-05-09 02:40:50|33535|33423|33552|33440|33554.3|33442.3|33534.6|33422.6|30
1652064060000|2022-05-09 02:41:00|33547.6|33435.6|33576.3|33464.3|33579.5|33467.5|33531|33419|37
1652064070000|2022-05-09 02:41:10|33582|33470|33587.5|33475.5|33592.8|33480.8|33569.8|33457.8|34
1652064080000|2022-05-09 02:41:20|33591.5|33479.5|33615.5|33503.5|33618.4|33506.4|33591.1|33479.1|25
1652064090000|2022-05-09 02:41:30|33614.3|33502.3|33610.8|33498.8|33614.3|33502.3|33586|33474|30
1652064100000|2022-05-09 02:41:40|33616.7|33504.7|33613.8|33501.8|33623.5|33511.5|33608.1|33496.1|27
1652064110000|2022-05-09 02:41:50|33611|33499|33608|33496|33622.1|33510.1|33598.7|33486.7|31
1652064120000|2022-05-09 02:42:00|33601.1|33489.1|33608.1|33496.1|33622.7|33510.7|33601.1|33489.1|34
1652064130000|2022-05-09 02:42:10|33609.2|33497.2|33623.2|33511.2|33623.9|33511.9|33608.9|33496.9|16
1652064140000|2022-05-09 02:42:20|33621.9|33509.9|33615.8|33503.8|33622.4|33510.4|33610|33498|21
1652064150000|2022-05-09 02:42:30|33616.1|33504.1|33597.8|33485.8|33616.1|33504.1|33595.5|33483.5|16
1652064160000|2022-05-09 02:42:40|33598.1|33486.1|33599|33487|33600.7|33488.7|33592.9|33480.9|29
1652064170000|2022-05-09 02:42:50|33597.5|33485.5|33597.5|33485.5|33599|33487|33596.2|33484.2|15
1652064180000|2022-05-09 02:43:00|33598.4|33486.4|33596.9|33484.9|33599.2|33487.2|33596.8|33484.8|7
1652064190000|2022-05-09 02:43:10|33595.3|33483.3|33592.4|33480.4|33595.3|33483.3|33590.1|33478.1|10
1652064200000|2022-05-09 02:43:20|33592|33480|33561|33449|33592|33480|33557.9|33445.9|27
1652064210000|2022-05-09 02:43:30|33557.1|33445.1|33572.1|33460.1|33577.2|33465.2|33556.1|33444.1|19
1652064220000|2022-05-09 02:43:40|33571.8|33459.8|33569|33457|33571.8|33459.8|33556|33444|21
1652064230000|2022-05-09 02:43:50|33555.6|33443.6|33555.4|33443.4|33557.4|33445.4|33551.4|33439.4|28
1652064240000|2022-05-09 02:44:00|33555.7|33443.7|33557.5|33445.5|33557.5|33445.5|33548.7|33436.7|25
1652064250000|2022-05-09 02:44:10|33554.8|33442.8|33571.7|33459.7|33575.3|33463.3|33554.8|33442.8|28
1652064260000|2022-05-09 02:44:20|33571.5|33459.5|33571.2|33459.2|33580.7|33468.7|33565.1|33453.1|29
1652064270000|2022-05-09 02:44:30|33572|33460|33556|33444|33572.1|33460.1|33549.1|33437.1|13
1652064280000|2022-05-09 02:44:40|33556.3|33444.3|33552.9|33440.9|33556.3|33444.3|33549.1|33437.1|7
1652064290000|2022-05-09 02:44:50|33552.7|33440.7|33547.2|33435.2|33552.8|33440.8|33545.9|33433.9|10
1652064300000|2022-05-09 02:45:00|33548|33436|33588.1|33476.1|33588.1|33476.1|33548|33436|25
1652064310000|2022-05-09 02:45:10|33590.8|33478.8|33620.7|33508.7|33620.7|33508.7|33578.1|33466.1|27
1652064320000|2022-05-09 02:45:20|33626|33514|33593.6|33481.6|33626|33514|33582.6|33470.6|28
1652064330000|2022-05-09 02:45:30|33594|33482|33593|33481|33594.1|33482.1|33589.5|33477.5|20
1652064340000|2022-05-09 02:45:40|33592.5|33480.5|33590.3|33478.3|33593.8|33481.8|33590|33478|9
1652064350000|2022-05-09 02:45:50|33589.2|33477.2|33588.1|33476.1|33591.4|33479.4|33587|33475|12
1652064360000|2022-05-09 02:46:00|33583.4|33471.4|33571.5|33459.5|33590.9|33478.9|33567.4|33455.4|16
1652064370000|2022-05-09 02:46:10|33567.5|33455.5|33539.5|33427.5|33567.5|33455.5|33536|33424|37
1652064380000|2022-05-09 02:46:20|33539.1|33427.1|33517.6|33405.6|33539.1|33427.1|33511.1|33399.1|26
1652064390000|2022-05-09 02:46:30|33517.1|33405.1|33504.7|33392.7|33517.1|33405.1|33503.7|33391.7|13
1652064400000|2022-05-09 02:46:40|33502.5|33390.5|33509.9|33397.9|33509.9|33397.9|33496.8|33384.8|18
1652064410000|2022-05-09 02:46:50|33519.2|33407.2|33536.3|33424.3|33537.6|33425.6|33519.2|33407.2|20
1652064420000|2022-05-09 02:47:00|33546.7|33434.7|33544.6|33432.6|33568.9|33456.9|33544.6|33432.6|21
1652064430000|2022-05-09 02:47:10|33545.8|33433.8|33546.9|33434.9|33546.9|33434.9|33532.6|33420.6|23
1652064440000|2022-05-09 02:47:20|33535.5|33423.5|33524.7|33412.7|33541|33429|33523.3|33411.3|27
1652064450000|2022-05-09 02:47:30|33518.8|33406.8|33515|33403|33536.7|33424.7|33514.3|33402.3|28
1652064460000|2022-05-09 02:47:40|33515.1|33403.1|33497.7|33385.7|33515.1|33403.1|33495|33383|16
1652064470000|2022-05-09 02:47:50|33493.2|33381.2|33495.7|33383.7|33500.4|33388.4|33484.7|33372.7|19
1652064480000|2022-05-09 02:48:00|33494.1|33382.1|33478|33366|33495.4|33383.4|33477.2|33365.2|29
1652064490000|2022-05-09 02:48:10|33476.9|33364.9|33472.5|33360.5|33491.6|33379.6|33468.9|33356.9|31
1652064500000|2022-05-09 02:48:20|33474.1|33362.1|33502.6|33390.6|33506.7|33394.7|33474.1|33362.1|15
1652064510000|2022-05-09 02:48:30|33502.4|33390.4|33493|33381|33502.4|33390.4|33491.2|33379.2|7
1652064520000|2022-05-09 02:48:40|33492.9|33380.9|33513.3|33401.3|33514.6|33402.6|33492.9|33380.9|21
1652064530000|2022-05-09 02:48:50|33513.8|33401.8|33523.1|33411.1|33523.7|33411.7|33513.8|33401.8|16
1652064540000|2022-05-09 02:49:00|33523.5|33411.5|33523.4|33411.4|33523.5|33411.5|33508.5|33396.5|18
1652064550000|2022-05-09 02:49:10|33520.9|33408.9|33524.2|33412.2|33524.2|33412.2|33520.9|33408.9|13
1652064560000|2022-05-09 02:49:20|33523.8|33411.8|33529.1|33417.1|33531|33419|33520.6|33408.6|23
1652064570000|2022-05-09 02:49:30|33528.2|33416.2|33525.8|33413.8|33533.5|33421.5|33519.9|33407.9|22
1652064580000|2022-05-09 02:49:40|33524.6|33412.6|33519.7|33407.7|33525.9|33413.9|33509.1|33397.1|32
1652064590000|2022-05-09 02:49:50|33518.1|33406.1|33501.1|33389.1|33523|33411|33501.1|33389.1|22
1652064600000|2022-05-09 02:50:00|33500.1|33388.1|33495.5|33383.5|33504.6|33392.6|33495.5|33383.5|20
1652064610000|2022-05-09 02:50:10|33494.4|33382.4|33466.2|33354.2|33494.4|33382.4|33463.2|33351.2|19
1652064620000|2022-05-09 02:50:20|33467.4|33355.4|33498.6|33386.6|33508.8|33396.8|33467.4|33355.4|9
1652064630000|2022-05-09 02:50:30|33503.6|33391.6|33510.4|33398.4|33519.7|33407.7|33503.6|33391.6|8
1652064640000|2022-05-09 02:50:40|33504.2|33392.2|33505.6|33393.6|33521.7|33409.7|33504.2|33392.2|8
1652064650000|2022-05-09 02:50:50|33502.2|33390.2|33500.3|33388.3|33509.5|33397.5|33494|33382|8
1652064660000|2022-05-09 02:51:00|33503|33391|33485.5|33373.5|33503|33391|33481|33369|19
1652064670000|2022-05-09 02:51:10|33489.8|33377.8|33478.5|33366.5|33500.8|33388.8|33474|33362|28
1652064680000|2022-05-09 02:51:20|33477.7|33365.7|33489|33377|33489|33377|33471.6|33359.6|23
1652064690000|2022-05-09 02:51:30|33488.1|33376.1|33462.7|33350.7|33489.6|33377.6|33462.7|33350.7|24
1652064700000|2022-05-09 02:51:40|33462.3|33350.3|33460.6|33348.6|33462.4|33350.4|33449.6|33337.6|28
1652064710000|2022-05-09 02:51:50|33484.2|33372.2|33467.8|33355.8|33493.7|33381.7|33467.8|33355.8|26
1652064720000|2022-05-09 02:52:00|33472.9|33360.9|33453.7|33341.7|33474.1|33362.1|33451.5|33339.5|28
1652064730000|2022-05-09 02:52:10|33454.1|33342.1|33436.7|33324.7|33457.3|33345.3|33436.4|33324.4|32
1652064740000|2022-05-09 02:52:20|33437.2|33325.2|33436.3|33324.3|33441.4|33329.4|33436.1|33324.1|18
1652064750000|2022-05-09 02:52:30|33436.8|33324.8|33428.1|33316.1|33438.8|33326.8|33400|33288|30
1652064760000|2022-05-09 02:52:40|33423|33311|33467.2|33355.2|33469.3|33357.3|33423|33311|11
1652064770000|2022-05-09 02:52:50|33453.2|33341.2|33432.8|33320.8|33458.3|33346.3|33432|33320|27
1652064780000|2022-05-09 02:53:00|33432.6|33320.6|33420.7|33308.7|33439|33327|33412.5|33300.5|25
1652064790000|2022-05-09 02:53:10|33421.2|33309.2|33423.8|33311.8|33424.1|33312.1|33394.7|33282.7|17
1652064800000|2022-05-09 02:53:20|33423.6|33311.6|33421.6|33309.6|33423.8|33311.8|33417.4|33305.4|19
1652064810000|2022-05-09 02:53:30|33427.6|33315.6|33450.6|33338.6|33470.4|33358.4|33427.6|33315.6|24
1652064820000|2022-05-09 02:53:40|33446.1|33334.1|33438.2|33326.2|33450.1|33338.1|33422.7|33310.7|30
1652064830000|2022-05-09 02:53:50|33433.3|33321.3|33461.7|33349.7|33463.8|33351.8|33430.7|33318.7|27
1652064840000|2022-05-09 02:54:00|33462.6|33350.6|33463.9|33351.9|33463.9|33351.9|33462.4|33350.4|6
1652064850000|2022-05-09 02:54:10|33463.6|33351.6|33466.2|33354.2|33468.5|33356.5|33456.8|33344.8|19
1652064860000|2022-05-09 02:54:20|33454|33342|33460|33348|33477.2|33365.2|33452.4|33340.4|35
1652064870000|2022-05-09 02:54:30|33459.9|33347.9|33471.1|33359.1|33476.6|33364.6|33455|33343|33
1652064880000|2022-05-09 02:54:40|33470.4|33358.4|33502.5|33390.5|33502.5|33390.5|33470.4|33358.4|28
1652064890000|2022-05-09 02:54:50|33499.2|33387.2|33491.5|33379.5|33504.2|33392.2|33479.3|33367.3|25
1652064900000|2022-05-09 02:55:00|33491.2|33379.2|33473.3|33361.3|33491.2|33379.2|33464.1|33352.1|17
1652064910000|2022-05-09 02:55:10|33474.8|33362.8|33475.1|33363.1|33490.7|33378.7|33473.3|33361.3|24
1652064920000|2022-05-09 02:55:20|33476.4|33364.4|33456.3|33344.3|33476.4|33364.4|33456.3|33344.3|25
1652064930000|2022-05-09 02:55:30|33456.1|33344.1|33459.5|33347.5|33459.8|33347.8|33449.3|33337.3|17
1652064940000|2022-05-09 02:55:40|33458.4|33346.4|33457.6|33345.6|33459.7|33347.7|33454.9|33342.9|12
1652064950000|2022-05-09 02:55:50|33454.4|33342.4|33448.1|33336.1|33457.6|33345.6|33444.6|33332.6|7
1652064960000|2022-05-09 02:56:00|33450.4|33338.4|33441.6|33329.6|33454.6|33342.6|33441.6|33329.6|15
1652064970000|2022-05-09 02:56:10|33439.1|33327.1|33438.2|33326.2|33439.6|33327.6|33438|33326|13
1652064980000|2022-05-09 02:56:20|33437.6|33325.6|33435.7|33323.7|33441.1|33329.1|33429.4|33317.4|19
1652064990000|2022-05-09 02:56:30|33430.9|33318.9|33439.3|33327.3|33448|33336|33430.9|33318.9|34
1652065000000|2022-05-09 02:56:40|33438.5|33326.5|33382.5|33270.5|33442.6|33330.6|33378.4|33266.4|35
1652065010000|2022-05-09 02:56:50|33385.4|33273.4|33396.1|33284.1|33416|33304|33382.9|33270.9|33
1652065020000|2022-05-09 02:57:00|33415.7|33303.7|33410.2|33298.2|33420.2|33308.2|33403.8|33291.8|27
1652065030000|2022-05-09 02:57:10|33415.1|33303.1|33359.3|33247.3|33422.1|33310.1|33359.3|33247.3|28
1652065040000|2022-05-09 02:57:20|33370.3|33258.3|33368.5|33256.5|33386.7|33274.7|33357.9|33245.9|12
1652065050000|2022-05-09 02:57:30|33358.7|33246.7|33403.6|33291.6|33433.9|33321.9|33358.7|33246.7|20
1652065060000|2022-05-09 02:57:40|33403.8|33291.8|33415.9|33303.9|33426.8|33314.8|33400.3|33288.3|19
1652065070000|2022-05-09 02:57:50|33414.8|33302.8|33473.3|33361.3|33475.3|33363.3|33414.8|33302.8|34
1652065080000|2022-05-09 02:58:00|33472.2|33360.2|33487.5|33375.5|33493.6|33381.6|33471.9|33359.9|21
1652065090000|2022-05-09 02:58:10|33491.7|33379.7|33524.6|33412.6|33525.7|33413.7|33484.7|33372.7|26
1652065100000|2022-05-09 02:58:20|33515.9|33403.9|33504.9|33392.9|33528|33416|33503.3|33391.3|25
1652065110000|2022-05-09 02:58:30|33508.5|33396.5|33501.6|33389.6|33512.4|33400.4|33501.6|33389.6|27
1652065120000|2022-05-09 02:58:40|33502.7|33390.7|33506.6|33394.6|33506.7|33394.7|33492.2|33380.2|27
1652065130000|2022-05-09 02:58:50|33502.5|33390.5|33494.3|33382.3|33507.4|33395.4|33490.4|33378.4|22
1652065140000|2022-05-09 02:59:00|33501.6|33389.6|33507.9|33395.9|33508.1|33396.1|33492|33380|28
1652065150000|2022-05-09 02:59:10|33502.7|33390.7|33511.9|33399.9|33514.2|33402.2|33494.2|33382.2|30
1652065160000|2022-05-09 02:59:20|33520.9|33408.9|33519.3|33407.3|33530.7|33418.7|33518.7|33406.7|21
1652065170000|2022-05-09 02:59:30|33518.5|33406.5|33509.1|33397.1|33519.2|33407.2|33508.8|33396.8|13
1652065180000|2022-05-09 02:59:40|33510.8|33398.8|33534.2|33422.2|33534.2|33422.2|33510.8|33398.8|23
1652065190000|2022-05-09 02:59:50|33536.3|33424.3|33563|33451|33563|33451|33536|33424|22
1652065200000|2022-05-09 03:00:00|33558.4|33446.4|33527.4|33415.4|33573.7|33461.7|33517|33405|33
1652065210000|2022-05-09 03:00:10|33534.8|33422.8|33536.3|33424.3|33557.2|33445.2|33534.8|33422.8|34
1652065220000|2022-05-09 03:00:20|33520.7|33408.7|33502.2|33390.2|33520.7|33408.7|33496.5|33384.5|31
1652065230000|2022-05-09 03:00:30|33496.9|33384.9|33522.3|33410.3|33525.6|33413.6|33496.9|33384.9|33
1652065240000|2022-05-09 03:00:40|33530.5|33418.5|33547.2|33435.2|33557.2|33445.2|33527.9|33415.9|26
1652065250000|2022-05-09 03:00:50|33535.1|33423.1|33537.2|33425.2|33548|33436|33534.1|33422.1|20
1652065260000|2022-05-09 03:01:00|33536|33424|33528.6|33416.6|33536|33424|33513.1|33401.1|32
1652065270000|2022-05-09 03:01:10|33523.4|33411.4|33520.8|33408.8|33527.2|33415.2|33496|33384|34
1652065280000|2022-05-09 03:01:20|33521.9|33409.9|33521.5|33409.5|33525.9|33413.9|33517.2|33405.2|10
1652065290000|2022-05-09 03:01:30|33521.1|33409.1|33494.6|33382.6|33521.1|33409.1|33486.5|33374.5|20
1652065300000|2022-05-09 03:01:40|33493.6|33381.6|33498.7|33386.7|33503.4|33391.4|33492.6|33380.6|25
1652065310000|2022-05-09 03:01:50|33497.7|33385.7|33495.6|33383.6|33497.8|33385.8|33479.6|33367.6|28
1652065320000|2022-05-09 03:02:00|33500.2|33388.2|33494.6|33382.6|33516|33404|33494.6|33382.6|16
1652065330000|2022-05-09 03:02:10|33489.6|33377.6|33490.7|33378.7|33490.7|33378.7|33479.4|33367.4|15
1652065340000|2022-05-09 03:02:20|33491.5|33379.5|33489.6|33377.6|33493.4|33381.4|33489.6|33377.6|9
1652065350000|2022-05-09 03:02:30|33489.4|33377.4|33490.4|33378.4|33494.7|33382.7|33471.7|33359.7|27
1652065360000|2022-05-09 03:02:40|33480.6|33368.6|33484.3|33372.3|33491.2|33379.2|33480.2|33368.2|33
1652065370000|2022-05-09 03:02:50|33481.6|33369.6|33467.6|33355.6|33485.1|33373.1|33466.2|33354.2|29
1652065380000|2022-05-09 03:03:00|33463.8|33351.8|33483.5|33371.5|33483.7|33371.7|33463.8|33351.8|25
1652065390000|2022-05-09 03:03:10|33483.4|33371.4|33479.3|33367.3|33483.4|33371.4|33479|33367|8
1652065400000|2022-05-09 03:03:20|33478.8|33366.8|33473.5|33361.5|33478.8|33366.8|33469.5|33357.5|10
1652065410000|2022-05-09 03:03:30|33475.4|33363.4|33476.2|33364.2|33476.2|33364.2|33473.2|33361.2|3
1652065450000|2022-05-09 03:04:10|33497.2|33385.2|33520.1|33408.1|33520.1|33408.1|33497.2|33385.2|5
1652065460000|2022-05-09 03:04:20|33514|33402|33513.1|33401.1|33514|33402|33511.4|33399.4|5
1652065470000|2022-05-09 03:04:30|33511.5|33399.5|33510.5|33398.5|33513.7|33401.7|33510.3|33398.3|10
1652065480000|2022-05-09 03:04:40|33512.6|33400.6|33512.2|33400.2|33520.8|33408.8|33508.8|33396.8|20
1652065490000|2022-05-09 03:04:50|33509.7|33397.7|33497|33385|33511.2|33399.2|33497|33385|9
1652065500000|2022-05-09 03:05:00|33501.9|33389.9|33499.4|33387.4|33503.7|33391.7|33497.6|33385.6|11
1652065510000|2022-05-09 03:05:10|33499.5|33387.5|33477.2|33365.2|33499.5|33387.5|33470.4|33358.4|22
1652065520000|2022-05-09 03:05:20|33477.9|33365.9|33512.2|33400.2|33512.2|33400.2|33477.9|33365.9|14
1652065530000|2022-05-09 03:05:30|33510.2|33398.2|33510.9|33398.9|33519|33407|33510.2|33398.2|6
1652065540000|2022-05-09 03:05:40|33512.4|33400.4|33531.3|33419.3|33533.8|33421.8|33512.4|33400.4|12
1652065550000|2022-05-09 03:05:50|33534.3|33422.3|33538|33426|33542.8|33430.8|33533.7|33421.7|21
1652065560000|2022-05-09 03:06:00|33546.2|33434.2|33564.4|33452.4|33564.4|33452.4|33541.4|33429.4|11
1652065570000|2022-05-09 03:06:10|33569|33457|33568.8|33456.8|33571.4|33459.4|33568.8|33456.8|11
1652065580000|2022-05-09 03:06:20|33563.2|33451.2|33546.1|33434.1|33563.2|33451.2|33543.5|33431.5|21
1652065590000|2022-05-09 03:06:30|33549.3|33437.3|33557.9|33445.9|33557.9|33445.9|33549.3|33437.3|12
1652065600000|2022-05-09 03:06:40|33556.6|33444.6|33557.8|33445.8|33569.1|33457.1|33549.2|33437.2|23
1652065610000|2022-05-09 03:06:50|33560.4|33448.4|33546.6|33434.6|33570.9|33458.9|33546.6|33434.6|18
1652065620000|2022-05-09 03:07:00|33545.5|33433.5|33545.7|33433.7|33556.9|33444.9|33541.4|33429.4|18
1652065630000|2022-05-09 03:07:10|33546.1|33434.1|33577.6|33465.6|33577.6|33465.6|33545.7|33433.7|17
1652065640000|2022-05-09 03:07:20|33577.3|33465.3|33581.3|33469.3|33592.7|33480.7|33577.1|33465.1|16
1652065650000|2022-05-09 03:07:30|33582.4|33470.4|33603.2|33491.2|33613.6|33501.6|33578.9|33466.9|27
1652065660000|2022-05-09 03:07:40|33606.4|33494.4|33608.9|33496.9|33626.2|33514.2|33591.6|33479.6|18
1652065670000|2022-05-09 03:07:50|33609|33497|33617.6|33505.6|33619.8|33507.8|33597.5|33485.5|21
1652065680000|2022-05-09 03:08:00|33618.4|33506.4|33647.8|33535.8|33647.8|33535.8|33618.4|33506.4|21
1652065690000|2022-05-09 03:08:10|33648.9|33536.9|33635.9|33523.9|33648.9|33536.9|33632.3|33520.3|26
1652065700000|2022-05-09 03:08:20|33641|33529|33652|33540|33653.6|33541.6|33641|33529|19
1652065710000|2022-05-09 03:08:30|33650.5|33538.5|33614.2|33502.2|33651|33539|33614.2|33502.2|22
1652065720000|2022-05-09 03:08:40|33615.7|33503.7|33615.2|33503.2|33627.1|33515.1|33606|33494|26
1652065730000|2022-05-09 03:08:50|33614.5|33502.5|33635|33523|33635|33523|33614.5|33502.5|20
1652065740000|2022-05-09 03:09:00|33636.9|33524.9|33631.4|33519.4|33643|33531|33627.9|33515.9|17
1652065750000|2022-05-09 03:09:10|33635.3|33523.3|33645.9|33533.9|33645.9|33533.9|33635.3|33523.3|12
1652065760000|2022-05-09 03:09:20|33643.4|33531.4|33649.8|33537.8|33653|33541|33642.7|33530.7|12
1652065770000|2022-05-09 03:09:30|33652|33540|33652.5|33540.5|33657|33545|33650.4|33538.4|7
1652065780000|2022-05-09 03:09:40|33654.7|33542.7|33645.2|33533.2|33654.7|33542.7|33644.3|33532.3|15
1652065790000|2022-05-09 03:09:50|33645.3|33533.3|33652.1|33540.1|33652.1|33540.1|33638|33526|24
1652065800000|2022-05-09 03:10:00|33651.8|33539.8|33656|33544|33656|33544|33646.5|33534.5|13
1652065810000|2022-05-09 03:10:10|33653.4|33541.4|33652.5|33540.5|33657.3|33545.3|33651.5|33539.5|8
1652065820000|2022-05-09 03:10:20|33653.3|33541.3|33656.9|33544.9|33658.3|33546.3|33653.3|33541.3|6
1652065830000|2022-05-09 03:10:30|33656.6|33544.6|33664.4|33552.4|33664.4|33552.4|33656.6|33544.6|10
1652065840000|2022-05-09 03:10:40|33664.1|33552.1|33664.1|33552.1|33664.1|33552.1|33664.1|33552.1|1
1652065850000|2022-05-09 03:10:50|33662.1|33550.1|33661.8|33549.8|33662.1|33550.1|33646.9|33534.9|10
1652065860000|2022-05-09 03:11:00|33648.3|33536.3|33636|33524|33652.5|33540.5|33636|33524|10
1652065870000|2022-05-09 03:11:10|33643.1|33531.1|33680.6|33568.6|33681.9|33569.9|33643|33531|12
1652065880000|2022-05-09 03:11:20|33676.6|33564.6|33678.4|33566.4|33681.5|33569.5|33667.7|33555.7|17
1652065890000|2022-05-09 03:11:30|33674.9|33562.9|33671.7|33559.7|33677.8|33565.8|33671|33559|9
1652065900000|2022-05-09 03:11:40|33674.6|33562.6|33678.5|33566.5|33680.4|33568.4|33674.6|33562.6|5
1652065910000|2022-05-09 03:11:50|33677.6|33565.6|33677.6|33565.6|33677.6|33565.6|33677.6|33565.6|1
1652065920000|2022-05-09 03:12:00|33678|33566|33698.8|33586.8|33698.8|33586.8|33678|33566|16
1652065930000|2022-05-09 03:12:10|33700.8|33588.8|33751|33639|33751|33639|33700.8|33588.8|31
1652065940000|2022-05-09 03:12:20|33752.8|33640.8|33733.2|33621.2|33771.8|33659.8|33731.4|33619.4|35
1652065950000|2022-05-09 03:12:30|33732.6|33620.6|33732.2|33620.2|33733.3|33621.3|33721.3|33609.3|25
1652065960000|2022-05-09 03:12:40|33728.6|33616.6|33718.1|33606.1|33728.6|33616.6|33718.1|33606.1|23
1652065970000|2022-05-09 03:12:50|33713.3|33601.3|33699.9|33587.9|33715.6|33603.6|33699.6|33587.6|26
1652065980000|2022-05-09 03:13:00|33696.3|33584.3|33702.5|33590.5|33702.5|33590.5|33693.8|33581.8|22
1652065990000|2022-05-09 03:13:10|33702|33590|33702.5|33590.5|33702.5|33590.5|33694.3|33582.3|22
1652066000000|2022-05-09 03:13:20|33702.8|33590.8|33693.6|33581.6|33702.8|33590.8|33692.8|33580.8|12
1652066010000|2022-05-09 03:13:30|33690.7|33578.7|33652.9|33540.9|33690.7|33578.7|33652.9|33540.9|27
1652066020000|2022-05-09 03:13:40|33654|33542|33692.3|33580.3|33694.5|33582.5|33653.9|33541.9|27
1652066030000|2022-05-09 03:13:50|33689.1|33577.1|33690.6|33578.6|33696.5|33584.5|33687.5|33575.5|22
1652066040000|2022-05-09 03:14:00|33703.4|33591.4|33703|33591|33703.9|33591.9|33692.2|33580.2|23
1652066050000|2022-05-09 03:14:10|33702.4|33590.4|33683.5|33571.5|33703.3|33591.3|33678.8|33566.8|26
1652066060000|2022-05-09 03:14:20|33682.7|33570.7|33678.8|33566.8|33685.3|33573.3|33666.9|33554.9|20
1652066070000|2022-05-09 03:14:30|33675.9|33563.9|33663.1|33551.1|33675.9|33563.9|33655.6|33543.6|27
1652066080000|2022-05-09 03:14:40|33657.5|33545.5|33653.6|33541.6|33665.4|33553.4|33650.7|33538.7|21
1652066090000|2022-05-09 03:14:50|33653.2|33541.2|33651.6|33539.6|33653.2|33541.2|33630.3|33518.3|18
1652066100000|2022-05-09 03:15:00|33651.9|33539.9|33681.2|33569.2|33687.8|33575.8|33651.9|33539.9|20
1652066110000|2022-05-09 03:15:10|33676|33564|33690.9|33578.9|33691.5|33579.5|33668.2|33556.2|31
1652066120000|2022-05-09 03:15:20|33688|33576|33697.6|33585.6|33697.6|33585.6|33683.5|33571.5|17
1652066130000|2022-05-09 03:15:30|33699.7|33587.7|33710.1|33598.1|33715.4|33603.4|33699.7|33587.7|10
1652066140000|2022-05-09 03:15:40|33715.1|33603.1|33702.9|33590.9|33715.1|33603.1|33700.4|33588.4|16
1652066150000|2022-05-09 03:15:50|33704.6|33592.6|33708.6|33596.6|33708.6|33596.6|33704.6|33592.6|15
1652066160000|2022-05-09 03:16:00|33705.5|33593.5|33709.6|33597.6|33709.6|33597.6|33695.3|33583.3|16
1652066170000|2022-05-09 03:16:10|33712.4|33600.4|33713.4|33601.4|33722.9|33610.9|33712.4|33600.4|10
1652066180000|2022-05-09 03:16:20|33726|33614|33714.5|33602.5|33726.8|33614.8|33701.4|33589.4|28
1652066190000|2022-05-09 03:16:30|33715.7|33603.7|33771|33659|33772.1|33660.1|33715.7|33603.7|33
1652066200000|2022-05-09 03:16:40|33770.8|33658.8|33761.9|33649.9|33770.8|33658.8|33737.7|33625.7|33
1652066210000|2022-05-09 03:16:50|33761.1|33649.1|33746.1|33634.1|33763.8|33651.8|33729.6|33617.6|35
1652066220000|2022-05-09 03:17:00|33735.3|33623.3|33774.1|33662.1|33774.1|33662.1|33726.1|33614.1|27
1652066230000|2022-05-09 03:17:10|33765.4|33653.4|33778.2|33666.2|33783.3|33671.3|33765.1|33653.1|26
1652066240000|2022-05-09 03:17:20|33766.2|33654.2|33779|33667|33793.7|33681.7|33766.2|33654.2|17
1652066250000|2022-05-09 03:17:30|33781|33669|33778.8|33666.8|33794.5|33682.5|33771.7|33659.7|30
1652066260000|2022-05-09 03:17:40|33778.5|33666.5|33793.6|33681.6|33793.6|33681.6|33778.5|33666.5|14
1652066270000|2022-05-09 03:17:50|33794.9|33682.9|33808.5|33696.5|33829.8|33717.8|33794.9|33682.9|19
1652066280000|2022-05-09 03:18:00|33804|33692|33793.9|33681.9|33810.3|33698.3|33793.9|33681.9|14
1652066290000|2022-05-09 03:18:10|33798.9|33686.9|33810.8|33698.8|33810.8|33698.8|33788.9|33676.9|25
1652066300000|2022-05-09 03:18:20|33798.7|33686.7|33796|33684|33800.4|33688.4|33792.3|33680.3|10
1652066310000|2022-05-09 03:18:30|33796.2|33684.2|33798.8|33686.8|33802|33690|33785|33673|28
1652066320000|2022-05-09 03:18:40|33793.1|33681.1|33789.2|33677.2|33800.7|33688.7|33787.7|33675.7|28
1652066330000|2022-05-09 03:18:50|33780.6|33668.6|33810.4|33698.4|33810.4|33698.4|33780.6|33668.6|27
1652066340000|2022-05-09 03:19:00|33809.5|33697.5|33814|33702|33816|33704|33804.3|33692.3|21
1652066350000|2022-05-09 03:19:10|33816.6|33704.6|33830.4|33718.4|33837.7|33725.7|33807|33695|21
1652066360000|2022-05-09 03:19:20|33833|33721|33827.3|33715.3|33837.5|33725.5|33816.5|33704.5|30
1652066370000|2022-05-09 03:19:30|33823.2|33711.2|33795.3|33683.3|33832.1|33720.1|33795.3|33683.3|27
1652066380000|2022-05-09 03:19:40|33792.9|33680.9|33812.7|33700.7|33821.2|33709.2|33786|33674|26
1652066390000|2022-05-09 03:19:50|33821.4|33709.4|33795.8|33683.8|33823.1|33711.1|33790.8|33678.8|31
1652066400000|2022-05-09 03:20:00|33795.3|33683.3|33773|33661|33795.8|33683.8|33773|33661|20
1652066410000|2022-05-09 03:20:10|33773.1|33661.1|33766.8|33654.8|33773.1|33661.1|33754.6|33642.6|17
1652066420000|2022-05-09 03:20:20|33766|33654|33761.6|33649.6|33768.4|33656.4|33761.6|33649.6|4
1652066430000|2022-05-09 03:20:30|33762.1|33650.1|33758.5|33646.5|33762.1|33650.1|33758.5|33646.5|2
1652066440000|2022-05-09 03:20:40|33762.1|33650.1|33769.3|33657.3|33772.8|33660.8|33762.1|33650.1|9
1652066450000|2022-05-09 03:20:50|33769|33657|33748.1|33636.1|33771.3|33659.3|33741.9|33629.9|18
1652066460000|2022-05-09 03:21:00|33745.1|33633.1|33733.9|33621.9|33748.5|33636.5|33729.2|33617.2|29
1652066470000|2022-05-09 03:21:10|33731.7|33619.7|33727.6|33615.6|33734.4|33622.4|33725.5|33613.5|28
1652066480000|2022-05-09 03:21:20|33731.5|33619.5|33839.6|33727.6|33854.2|33742.2|33726.1|33614.1|35
1652066490000|2022-05-09 03:21:30|33839.7|33727.7|33836.2|33724.2|33849.8|33737.8|33835.9|33723.9|35
1652066500000|2022-05-09 03:21:40|33841.7|33729.7|33841|33729|33847.8|33735.8|33831.4|33719.4|27
1652066510000|2022-05-09 03:21:50|33841.5|33729.5|33831.8|33719.8|33843.6|33731.6|33824.5|33712.5|15
1652066520000|2022-05-09 03:22:00|33833|33721|33821.5|33709.5|33833|33721|33820.5|33708.5|17
1652066530000|2022-05-09 03:22:10|33817.1|33705.1|33812.5|33700.5|33819.9|33707.9|33811.6|33699.6|12
1652066540000|2022-05-09 03:22:20|33811.6|33699.6|33808.3|33696.3|33824.8|33712.8|33805.5|33693.5|24
1652066550000|2022-05-09 03:22:30|33808.8|33696.8|33789.8|33677.8|33808.8|33696.8|33785.9|33673.9|19
1652066560000|2022-05-09 03:22:40|33791.1|33679.1|33799.3|33687.3|33802.3|33690.3|33791.1|33679.1|11
1652066570000|2022-05-09 03:22:50|33798|33686|33775.1|33663.1|33798|33686|33774.9|33662.9|16
1652066580000|2022-05-09 03:23:00|33771.7|33659.7|33763.4|33651.4|33775.2|33663.2|33759|33647|8
1652066590000|2022-05-09 03:23:10|33763.6|33651.6|33765.5|33653.5|33767|33655|33760.6|33648.6|10
1652066600000|2022-05-09 03:23:20|33761.9|33649.9|33770.9|33658.9|33770.9|33658.9|33761.9|33649.9|3
1652066610000|2022-05-09 03:23:30|33766|33654|33766|33654|33766|33654|33766|33654|1
1652066620000|2022-05-09 03:23:40|33769.7|33657.7|33771.9|33659.9|33776.7|33664.7|33768.5|33656.5|16
1652066630000|2022-05-09 03:23:50|33774.2|33662.2|33822.6|33710.6|33836|33724|33774.2|33662.2|10
1652066640000|2022-05-09 03:24:00|33820.1|33708.1|33830.5|33718.5|33831|33719|33820.1|33708.1|8
1652066650000|2022-05-09 03:24:10|33836|33724|33862.5|33750.5|33865.8|33753.8|33836|33724|21
1652066660000|2022-05-09 03:24:20|33862.2|33750.2|33868.4|33756.4|33868.4|33756.4|33856.3|33744.3|23
1652066670000|2022-05-09 03:24:30|33867.6|33755.6|33857.5|33745.5|33867.6|33755.6|33857.5|33745.5|12
1652066680000|2022-05-09 03:24:40|33855.4|33743.4|33837.4|33725.4|33855.6|33743.6|33837.4|33725.4|6
1652066690000|2022-05-09 03:24:50|33835.4|33723.4|33832|33720|33836.4|33724.4|33832|33720|5
1652066700000|2022-05-09 03:25:00|33832.6|33720.6|33832.1|33720.1|33832.6|33720.6|33826.9|33714.9|5
1652066710000|2022-05-09 03:25:10|33835.2|33723.2|33835.2|33723.2|33836.5|33724.5|33832.7|33720.7|11
1652066720000|2022-05-09 03:25:20|33835.1|33723.1|33833.4|33721.4|33835.1|33723.1|33831.6|33719.6|8
1652066730000|2022-05-09 03:25:30|33833.3|33721.3|33819.3|33707.3|33833.3|33721.3|33812.7|33700.7|11
1652066740000|2022-05-09 03:25:40|33818.8|33706.8|33820.8|33708.8|33820.8|33708.8|33816|33704|7
1652066750000|2022-05-09 03:25:50|33818.7|33706.7|33801.8|33689.8|33818.7|33706.7|33801.8|33689.8|7
1652066760000|2022-05-09 03:26:00|33809.5|33697.5|33808.4|33696.4|33809.5|33697.5|33808.4|33696.4|5
1652066770000|2022-05-09 03:26:10|33806.8|33694.8|33784.6|33672.6|33814.3|33702.3|33784.6|33672.6|28
1652066780000|2022-05-09 03:26:20|33783.4|33671.4|33798|33686|33798|33686|33783.4|33671.4|23
1652066790000|2022-05-09 03:26:30|33800.1|33688.1|33799|33687|33800.1|33688.1|33796.2|33684.2|11
1652066800000|2022-05-09 03:26:40|33799.5|33687.5|33791.3|33679.3|33811.2|33699.2|33789.5|33677.5|21
1652066810000|2022-05-09 03:26:50|33790.2|33678.2|33791.4|33679.4|33791.4|33679.4|33790.2|33678.2|2
1652066820000|2022-05-09 03:27:00|33791.3|33679.3|33788.1|33676.1|33791.3|33679.3|33787.2|33675.2|5
1652066830000|2022-05-09 03:27:10|33787.9|33675.9|33775.6|33663.6|33792.5|33680.5|33775.6|33663.6|11
1652066840000|2022-05-09 03:27:20|33775.5|33663.5|33778.8|33666.8|33782.1|33670.1|33773.8|33661.8|17
1652066850000|2022-05-09 03:27:30|33774.1|33662.1|33780.2|33668.2|33780.2|33668.2|33765.9|33653.9|13
1652066860000|2022-05-09 03:27:40|33780.4|33668.4|33776.8|33664.8|33781.9|33669.9|33775.3|33663.3|14
1652066880000|2022-05-09 03:28:00|33775.5|33663.5|33758.7|33646.7|33776.8|33664.8|33758.7|33646.7|10
1652066890000|2022-05-09 03:28:10|33758.2|33646.2|33757.5|33645.5|33758.2|33646.2|33757.5|33645.5|2
1652066900000|2022-05-09 03:28:20|33760.7|33648.7|33757.8|33645.8|33767.5|33655.5|33757.8|33645.8|4
1652066910000|2022-05-09 03:28:30|33757.3|33645.3|33756.8|33644.8|33757.3|33645.3|33756.8|33644.8|2
1652066920000|2022-05-09 03:28:40|33751.2|33639.2|33764.4|33652.4|33764.4|33652.4|33751.2|33639.2|15
1652066930000|2022-05-09 03:28:50|33763.5|33651.5|33761|33649|33763.5|33651.5|33761|33649|2
1652066940000|2022-05-09 03:29:00|33759.4|33647.4|33754.5|33642.5|33759.4|33647.4|33754.5|33642.5|3
1652066950000|2022-05-09 03:29:10|33755.7|33643.7|33753.2|33641.2|33755.7|33643.7|33753.2|33641.2|2
1652066960000|2022-05-09 03:29:20|33757.5|33645.5|33757.5|33645.5|33764.3|33652.3|33757.5|33645.5|9
1652066970000|2022-05-09 03:29:30|33755.6|33643.6|33753.6|33641.6|33755.6|33643.6|33753.6|33641.6|2
1652066980000|2022-05-09 03:29:40|33748.8|33636.8|33749.2|33637.2|33756.7|33644.7|33742.9|33630.9|12
1652066990000|2022-05-09 03:29:50|33753.9|33641.9|33746.2|33634.2|33757.7|33645.7|33746.2|33634.2|23
1652067000000|2022-05-09 03:30:00|33752|33640|33752.5|33640.5|33759.8|33647.8|33748.6|33636.6|16
1652067010000|2022-05-09 03:30:10|33752|33640|33754|33642|33756.9|33644.9|33752|33640|5
1652067020000|2022-05-09 03:30:20|33753.9|33641.9|33756.4|33644.4|33756.4|33644.4|33749.1|33637.1|10
1652067030000|2022-05-09 03:30:30|33758.4|33646.4|33774|33662|33774|33662|33758.4|33646.4|10
1652067040000|2022-05-09 03:30:40|33772.3|33660.3|33782.9|33670.9|33782.9|33670.9|33772.3|33660.3|8
1652067050000|2022-05-09 03:30:50|33779.7|33667.7|33775.3|33663.3|33782.3|33670.3|33775.3|33663.3|4
1652067060000|2022-05-09 03:31:00|33775.5|33663.5|33766.3|33654.3|33775.5|33663.5|33766.3|33654.3|11
1652067070000|2022-05-09 03:31:10|33762.6|33650.6|33765.7|33653.7|33767.7|33655.7|33755.5|33643.5|21
1652067080000|2022-05-09 03:31:20|33769.4|33657.4|33768|33656|33776.6|33664.6|33766.8|33654.8|19
1652067090000|2022-05-09 03:31:30|33772.9|33660.9|33799.8|33687.8|33801.1|33689.1|33768.6|33656.6|30
1652067100000|2022-05-09 03:31:40|33795|33683|33800.8|33688.8|33802|33690|33793.3|33681.3|17
1652067110000|2022-05-09 03:31:50|33797.6|33685.6|33806.1|33694.1|33808.9|33696.9|33797.6|33685.6|19
1652067120000|2022-05-09 03:32:00|33802.1|33690.1|33804.2|33692.2|33804.2|33692.2|33801.4|33689.4|7
1652067130000|2022-05-09 03:32:10|33804.3|33692.3|33798.9|33686.9|33807|33695|33798.9|33686.9|9
1652067140000|2022-05-09 03:32:20|33794.8|33682.8|33787.7|33675.7|33794.8|33682.8|33786.3|33674.3|11
1652067150000|2022-05-09 03:32:30|33778|33666|33785.9|33673.9|33790.6|33678.6|33778|33666|26
1652067160000|2022-05-09 03:32:40|33785.3|33673.3|33784.5|33672.5|33790|33678|33774.9|33662.9|24
1652067170000|2022-05-09 03:32:50|33784.8|33672.8|33785.9|33673.9|33786|33674|33784.8|33672.8|9
1652067180000|2022-05-09 03:33:00|33785.7|33673.7|33788.3|33676.3|33788.3|33676.3|33785.7|33673.7|7
1652067190000|2022-05-09 03:33:10|33788.4|33676.4|33804.4|33692.4|33806.3|33694.3|33788.4|33676.4|15
1652067200000|2022-05-09 03:33:20|33805.2|33693.2|33813.4|33701.4|33813.4|33701.4|33799.9|33687.9|18
1652067210000|2022-05-09 03:33:30|33811.6|33699.6|33802.2|33690.2|33811.6|33699.6|33802.2|33690.2|6
1652067220000|2022-05-09 03:33:40|33802.3|33690.3|33813.5|33701.5|33813.5|33701.5|33788.6|33676.6|17
1652067230000|2022-05-09 03:33:50|33816.2|33704.2|33813.4|33701.4|33816.9|33704.9|33806.9|33694.9|10
1652067240000|2022-05-09 03:34:00|33815.9|33703.9|33861.3|33749.3|33862.7|33750.7|33815.9|33703.9|23
1652067250000|2022-05-09 03:34:10|33860.5|33748.5|33835.4|33723.4|33864.5|33752.5|33821.9|33709.9|30
1652067260000|2022-05-09 03:34:20|33834.7|33722.7|33821.9|33709.9|33844.1|33732.1|33821|33709|28
1652067270000|2022-05-09 03:34:30|33822.4|33710.4|33849.6|33737.6|33854|33742|33821.9|33709.9|26
1652067280000|2022-05-09 03:34:40|33856.1|33744.1|33852.1|33740.1|33857.6|33745.6|33845.9|33733.9|15
1652067290000|2022-05-09 03:34:50|33850|33738|33851.5|33739.5|33851.6|33739.6|33849.1|33737.1|4
1652067300000|2022-05-09 03:35:00|33849.9|33737.9|33838.2|33726.2|33850.1|33738.1|33838.2|33726.2|7
1652067310000|2022-05-09 03:35:10|33839.2|33727.2|33837.9|33725.9|33845.1|33733.1|33837.9|33725.9|9
1652067320000|2022-05-09 03:35:20|33837.3|33725.3|33843.1|33731.1|33843.1|33731.1|33836|33724|13
1652067330000|2022-05-09 03:35:30|33826.1|33714.1|33824.8|33712.8|33826.1|33714.1|33824.8|33712.8|3
1652067340000|2022-05-09 03:35:40|33825.4|33713.4|33820.3|33708.3|33825.4|33713.4|33816.9|33704.9|10
1652067350000|2022-05-09 03:35:50|33820.8|33708.8|33821.9|33709.9|33823.6|33711.6|33820.7|33708.7|9
1652067360000|2022-05-09 03:36:00|33813.2|33701.2|33813.1|33701.1|33815.3|33703.3|33812.9|33700.9|5
1652067370000|2022-05-09 03:36:10|33812.8|33700.8|33811.8|33699.8|33812.8|33700.8|33804.1|33692.1|17
1652067380000|2022-05-09 03:36:20|33809.7|33697.7|33811.2|33699.2|33817.1|33705.1|33809.7|33697.7|12
1652067390000|2022-05-09 03:36:30|33812.8|33700.8|33838|33726|33838|33726|33812.8|33700.8|9
1652067400000|2022-05-09 03:36:40|33843.4|33731.4|33833.6|33721.6|33852.1|33740.1|33833.6|33721.6|6
1652067410000|2022-05-09 03:36:50|33824.3|33712.3|33839.7|33727.7|33843.1|33731.1|33824.3|33712.3|17
1652067420000|2022-05-09 03:37:00|33839.6|33727.6|33862.1|33750.1|33862.1|33750.1|33839.6|33727.6|21
1652067430000|2022-05-09 03:37:10|33864.4|33752.4|33842.2|33730.2|33864.4|33752.4|33842.2|33730.2|13
1652067440000|2022-05-09 03:37:20|33846.1|33734.1|33846.2|33734.2|33846.2|33734.2|33842.6|33730.6|15
1652067450000|2022-05-09 03:37:30|33845.5|33733.5|33848.5|33736.5|33848.5|33736.5|33842.1|33730.1|20
1652067460000|2022-05-09 03:37:40|33849.4|33737.4|33843.5|33731.5|33851.2|33739.2|33843.5|33731.5|14
1652067470000|2022-05-09 03:37:50|33839.1|33727.1|33838.5|33726.5|33839.1|33727.1|33836.1|33724.1|4
1652067480000|2022-05-09 03:38:00|33840.7|33728.7|33836.7|33724.7|33845.6|33733.6|33836.7|33724.7|4
1652067490000|2022-05-09 03:38:10|33837|33725|33837|33725|33842.8|33730.8|33833|33721|10
1652067500000|2022-05-09 03:38:20|33838.4|33726.4|33857.7|33745.7|33858.9|33746.9|33837|33725|21
1652067510000|2022-05-09 03:38:30|33859.4|33747.4|33839.3|33727.3|33859.4|33747.4|33839.3|33727.3|13
1652067520000|2022-05-09 03:38:40|33837.4|33725.4|33837.8|33725.8|33837.8|33725.8|33836.4|33724.4|8
1652067530000|2022-05-09 03:38:50|33837.7|33725.7|33837.7|33725.7|33837.7|33725.7|33837.7|33725.7|1
1652067540000|2022-05-09 03:39:00|33836.9|33724.9|33822.5|33710.5|33836.9|33724.9|33821.6|33709.6|8
1652067550000|2022-05-09 03:39:10|33822.6|33710.6|33818.5|33706.5|33822.6|33710.6|33818.5|33706.5|7
1652067560000|2022-05-09 03:39:20|33817.5|33705.5|33824.2|33712.2|33826.7|33714.7|33817|33705|16
1652067570000|2022-05-09 03:39:30|33825.3|33713.3|33806.4|33694.4|33825.3|33713.3|33803.7|33691.7|21
1652067580000|2022-05-09 03:39:40|33807|33695|33801.8|33689.8|33819.8|33707.8|33801.8|33689.8|26
1652067590000|2022-05-09 03:39:50|33801.9|33689.9|33782.1|33670.1|33801.9|33689.9|33782.1|33670.1|11
1652067600000|2022-05-09 03:40:00|33784.2|33672.2|33796.8|33684.8|33801.7|33689.7|33784.2|33672.2|15
1652067610000|2022-05-09 03:40:10|33797.7|33685.7|33795.6|33683.6|33798.1|33686.1|33795.2|33683.2|8
1652067620000|2022-05-09 03:40:20|33795|33683|33790.9|33678.9|33795|33683|33788.5|33676.5|12
1652067630000|2022-05-09 03:40:30|33793.4|33681.4|33796.5|33684.5|33797.8|33685.8|33793.4|33681.4|11
1652067640000|2022-05-09 03:40:40|33796.9|33684.9|33799.4|33687.4|33800|33688|33796.9|33684.9|9
1652067650000|2022-05-09 03:40:50|33799.3|33687.3|33794.9|33682.9|33799.3|33687.3|33786.1|33674.1|11
1652067660000|2022-05-09 03:41:00|33794|33682|33786.1|33674.1|33797.1|33685.1|33786.1|33674.1|8
1652067670000|2022-05-09 03:41:10|33787.8|33675.8|33787.8|33675.8|33787.8|33675.8|33787.8|33675.8|1
1652067680000|2022-05-09 03:41:20|33789.4|33677.4|33771.4|33659.4|33789.4|33677.4|33771.4|33659.4|8
1652067690000|2022-05-09 03:41:30|33770.2|33658.2|33773.2|33661.2|33773.2|33661.2|33769.3|33657.3|3
1652067700000|2022-05-09 03:41:40|33778.6|33666.6|33774.1|33662.1|33778.6|33666.6|33774.1|33662.1|3
1652067710000|2022-05-09 03:41:50|33769.5|33657.5|33758.2|33646.2|33771|33659|33758.2|33646.2|11
1652067720000|2022-05-09 03:42:00|33764.1|33652.1|33766.4|33654.4|33769.5|33657.5|33764.1|33652.1|11
1652067730000|2022-05-09 03:42:10|33764.2|33652.2|33772.5|33660.5|33773.3|33661.3|33764.2|33652.2|4
1652067740000|2022-05-09 03:42:20|33775.4|33663.4|33773.8|33661.8|33775.4|33663.4|33766.4|33654.4|6
1652067750000|2022-05-09 03:42:30|33774.2|33662.2|33773.9|33661.9|33774.2|33662.2|33773.9|33661.9|2
1652067760000|2022-05-09 03:42:40|33774.3|33662.3|33773.8|33661.8|33778.4|33666.4|33767.2|33655.2|24
1652067770000|2022-05-09 03:42:50|33778.4|33666.4|33773.3|33661.3|33778.4|33666.4|33765.9|33653.9|19
1652067780000|2022-05-09 03:43:00|33770.6|33658.6|33778.4|33666.4|33778.4|33666.4|33768.1|33656.1|18
1652067790000|2022-05-09 03:43:10|33772.2|33660.2|33772.2|33660.2|33778.4|33666.4|33772.2|33660.2|3
1652067800000|2022-05-09 03:43:20|33772.8|33660.8|33758|33646|33772.8|33660.8|33758|33646|8
1652067810000|2022-05-09 03:43:30|33750.8|33638.8|33749.5|33637.5|33751.2|33639.2|33749.5|33637.5|6
1652067820000|2022-05-09 03:43:40|33748.8|33636.8|33739.1|33627.1|33748.8|33636.8|33738.7|33626.7|15
1652067830000|2022-05-09 03:43:50|33739.4|33627.4|33724.8|33612.8|33742.6|33630.6|33724.3|33612.3|20
1652067840000|2022-05-09 03:44:00|33724.6|33612.6|33714.1|33602.1|33724.6|33612.6|33712.2|33600.2|13
1652067850000|2022-05-09 03:44:10|33713.9|33601.9|33714.1|33602.1|33714.5|33602.5|33711.6|33599.6|14
1652067860000|2022-05-09 03:44:20|33714.6|33602.6|33726|33614|33726.3|33614.3|33714.6|33602.6|15
1652067870000|2022-05-09 03:44:30|33719.9|33607.9|33731|33619|33731|33619|33719.9|33607.9|7
1652067880000|2022-05-09 03:44:40|33729.1|33617.1|33728.3|33616.3|33729.1|33617.1|33728.3|33616.3|2
1652067890000|2022-05-09 03:44:50|33729.1|33617.1|33734.2|33622.2|33734.2|33622.2|33729.1|33617.1|6
1652067900000|2022-05-09 03:45:00|33736.8|33624.8|33727.8|33615.8|33738.1|33626.1|33727.8|33615.8|4
1652067910000|2022-05-09 03:45:10|33721.5|33609.5|33713.5|33601.5|33721.5|33609.5|33713.5|33601.5|7
1652067920000|2022-05-09 03:45:20|33712.3|33600.3|33712.3|33600.3|33712.9|33600.9|33712.3|33600.3|4
1652067930000|2022-05-09 03:45:30|33710.7|33598.7|33712.3|33600.3|33712.3|33600.3|33710.7|33598.7|2
1652067940000|2022-05-09 03:45:40|33711.3|33599.3|33708.3|33596.3|33720.5|33608.5|33708.3|33596.3|15
1652067950000|2022-05-09 03:45:50|33708.2|33596.2|33707.1|33595.1|33709.5|33597.5|33706.1|33594.1|12
1652067960000|2022-05-09 03:46:00|33706.8|33594.8|33689.4|33577.4|33706.8|33594.8|33674.8|33562.8|26
1652067970000|2022-05-09 03:46:10|33689.2|33577.2|33652.9|33540.9|33689.2|33577.2|33652.9|33540.9|23
1652067980000|2022-05-09 03:46:20|33652.2|33540.2|33652.6|33540.6|33656.1|33544.1|33652.2|33540.2|11
1652067990000|2022-05-09 03:46:30|33652.8|33540.8|33633.1|33521.1|33652.8|33540.8|33633.1|33521.1|12
1652068000000|2022-05-09 03:46:40|33633.2|33521.2|33646.1|33534.1|33647.2|33535.2|33633.1|33521.1|9
1652068010000|2022-05-09 03:46:50|33645.8|33533.8|33651.3|33539.3|33652.8|33540.8|33635.9|33523.9|12
1652068020000|2022-05-09 03:47:00|33636.7|33524.7|33644.8|33532.8|33644.8|33532.8|33636.6|33524.6|14
1652068030000|2022-05-09 03:47:10|33645.6|33533.6|33648.9|33536.9|33653.4|33541.4|33645.6|33533.6|11
1652068040000|2022-05-09 03:47:20|33653.8|33541.8|33650.5|33538.5|33653.8|33541.8|33644.3|33532.3|16
1652068050000|2022-05-09 03:47:30|33650.6|33538.6|33648.9|33536.9|33651.5|33539.5|33645.1|33533.1|11
1652068060000|2022-05-09 03:47:40|33651.6|33539.6|33658.9|33546.9|33658.9|33546.9|33651.6|33539.6|5
1652068080000|2022-05-09 03:48:00|33660.2|33548.2|33663.8|33551.8|33670.9|33558.9|33660.2|33548.2|13
1652068090000|2022-05-09 03:48:10|33657.7|33545.7|33653.3|33541.3|33657.7|33545.7|33653.3|33541.3|7
1652068100000|2022-05-09 03:48:20|33655.7|33543.7|33655.9|33543.9|33655.9|33543.9|33655.7|33543.7|2
1652068110000|2022-05-09 03:48:30|33657.3|33545.3|33663.8|33551.8|33663.8|33551.8|33654|33542|5
1652068120000|2022-05-09 03:48:40|33663.3|33551.3|33648.2|33536.2|33663.3|33551.3|33647.7|33535.7|15
1652068130000|2022-05-09 03:48:50|33646.6|33534.6|33633.2|33521.2|33647.7|33535.7|33632.6|33520.6|10
1652068140000|2022-05-09 03:49:00|33633.6|33521.6|33655.6|33543.6|33655.6|33543.6|33626.7|33514.7|20
1652068150000|2022-05-09 03:49:10|33659|33547|33660.2|33548.2|33664.8|33552.8|33656.5|33544.5|12
1652068160000|2022-05-09 03:49:20|33660.1|33548.1|33658.6|33546.6|33665.6|33553.6|33648.2|33536.2|18
1652068170000|2022-05-09 03:49:30|33658.1|33546.1|33653.8|33541.8|33660.2|33548.2|33650|33538|14
1652068180000|2022-05-09 03:49:40|33654.1|33542.1|33656.3|33544.3|33656.3|33544.3|33654|33542|4
1652068190000|2022-05-09 03:49:50|33656.8|33544.8|33663.7|33551.7|33664.3|33552.3|33656.8|33544.8|6
1652068200000|2022-05-09 03:50:00|33664.5|33552.5|33667.3|33555.3|33668.8|33556.8|33661.7|33549.7|14
1652068210000|2022-05-09 03:50:10|33661.7|33549.7|33658|33546|33667.3|33555.3|33657.9|33545.9|22
1652068220000|2022-05-09 03:50:20|33661.7|33549.7|33644.3|33532.3|33661.7|33549.7|33642.6|33530.6|20
1652068230000|2022-05-09 03:50:30|33647.1|33535.1|33646.6|33534.6|33652.3|33540.3|33644.5|33532.5|24
1652068240000|2022-05-09 03:50:40|33645.7|33533.7|33646.8|33534.8|33652.7|33540.7|33645.2|33533.2|17
1652068250000|2022-05-09 03:50:50|33652.7|33540.7|33636.3|33524.3|33652.7|33540.7|33634.4|33522.4|15
1652068260000|2022-05-09 03:51:00|33636.2|33524.2|33651.2|33539.2|33653.6|33541.6|33636.2|33524.2|12
1652068270000|2022-05-09 03:51:10|33650.9|33538.9|33661.9|33549.9|33662|33550|33650.9|33538.9|10
1652068280000|2022-05-09 03:51:20|33662|33550|33661.2|33549.2|33668|33556|33658|33546|19
1652068290000|2022-05-09 03:51:30|33660.2|33548.2|33668.5|33556.5|33673.6|33561.6|33658.7|33546.7|26
1652068300000|2022-05-09 03:51:40|33671.9|33559.9|33678.5|33566.5|33678.5|33566.5|33666.8|33554.8|15
1652068310000|2022-05-09 03:51:50|33678.9|33566.9|33692|33580|33692|33580|33678.6|33566.6|11
1652068320000|2022-05-09 03:52:00|33689.3|33577.3|33693.9|33581.9|33700|33588|33689.3|33577.3|19
1652068330000|2022-05-09 03:52:10|33693.6|33581.6|33677.8|33565.8|33693.6|33581.6|33677.8|33565.8|17
1652068340000|2022-05-09 03:52:20|33676.5|33564.5|33670.6|33558.6|33676.5|33564.5|33670.6|33558.6|10
1652068350000|2022-05-09 03:52:30|33662.4|33550.4|33669.5|33557.5|33670.9|33558.9|33654|33542|8
1652068360000|2022-05-09 03:52:40|33669.4|33557.4|33669|33557|33669.4|33557.4|33668|33556|5
1652068370000|2022-05-09 03:52:50|33669.3|33557.3|33669.3|33557.3|33669.3|33557.3|33669.3|33557.3|1
1652068380000|2022-05-09 03:53:00|33669|33557|33647.9|33535.9|33669|33557|33644.8|33532.8|14
1652068390000|2022-05-09 03:53:10|33651.1|33539.1|33649.9|33537.9|33652.5|33540.5|33649.9|33537.9|6
1652068400000|2022-05-09 03:53:20|33650.4|33538.4|33650.4|33538.4|33650.4|33538.4|33650.4|33538.4|1
1652068410000|2022-05-09 03:53:30|33651.1|33539.1|33648.4|33536.4|33651.1|33539.1|33648.4|33536.4|2
1652068430000|2022-05-09 03:53:50|33649.5|33537.5|33649.5|33537.5|33649.5|33537.5|33649.5|33537.5|1
1652068440000|2022-05-09 03:54:00|33649.9|33537.9|33649.7|33537.7|33649.9|33537.9|33647.2|33535.2|9
1652068450000|2022-05-09 03:54:10|33647.9|33535.9|33647.5|33535.5|33647.9|33535.9|33647.5|33535.5|5
1652068460000|2022-05-09 03:54:20|33647.2|33535.2|33631.8|33519.8|33647.2|33535.2|33630.9|33518.9|14
1652068470000|2022-05-09 03:54:30|33632.5|33520.5|33643.3|33531.3|33643.3|33531.3|33632.5|33520.5|8
1652068480000|2022-05-09 03:54:40|33642.2|33530.2|33641.4|33529.4|33642.9|33530.9|33641.4|33529.4|5
1652068490000|2022-05-09 03:54:50|33640.9|33528.9|33637.5|33525.5|33640.9|33528.9|33637.5|33525.5|10
1652068500000|2022-05-09 03:55:00|33639.2|33527.2|33640.9|33528.9|33640.9|33528.9|33639.1|33527.1|3
1652068520000|2022-05-09 03:55:20|33640.6|33528.6|33628.4|33516.4|33640.6|33528.6|33628.4|33516.4|13
1652068530000|2022-05-09 03:55:30|33627.3|33515.3|33635.5|33523.5|33636.7|33524.7|33622.1|33510.1|15
1652068540000|2022-05-09 03:55:40|33635.3|33523.3|33635.2|33523.2|33635.9|33523.9|33635.2|33523.2|3
1652068550000|2022-05-09 03:55:50|33636.1|33524.1|33639.4|33527.4|33639.4|33527.4|33636.1|33524.1|4
1652068560000|2022-05-09 03:56:00|33640|33528|33644.1|33532.1|33644.3|33532.3|33640|33528|3
1652068570000|2022-05-09 03:56:10|33642.7|33530.7|33645|33533|33645|33533|33642.7|33530.7|3
1652068580000|2022-05-09 03:56:20|33648.5|33536.5|33648.7|33536.7|33650.3|33538.3|33648.5|33536.5|16
1652068590000|2022-05-09 03:56:30|33648.9|33536.9|33661.9|33549.9|33661.9|33549.9|33648|33536|19
1652068600000|2022-05-09 03:56:40|33663|33551|33664.6|33552.6|33671.2|33559.2|33662.5|33550.5|11
1652068610000|2022-05-09 03:56:50|33665.4|33553.4|33666.3|33554.3|33666.3|33554.3|33665.4|33553.4|2
1652068620000|2022-05-09 03:57:00|33666.1|33554.1|33660.5|33548.5|33666.1|33554.1|33660.5|33548.5|3
1652068630000|2022-05-09 03:57:10|33659.2|33547.2|33659.2|33547.2|33659.2|33547.2|33659.2|33547.2|1
1652068640000|2022-05-09 03:57:20|33660.8|33548.8|33662.9|33550.9|33662.9|33550.9|33660.8|33548.8|2
1652068650000|2022-05-09 03:57:30|33660.8|33548.8|33660.9|33548.9|33660.9|33548.9|33660.5|33548.5|4
1652068660000|2022-05-09 03:57:40|33661.9|33549.9|33650.8|33538.8|33661.9|33549.9|33650.8|33538.8|6
1652068670000|2022-05-09 03:57:50|33649.9|33537.9|33651.9|33539.9|33652|33540|33649.9|33537.9|3
1652068680000|2022-05-09 03:58:00|33651.7|33539.7|33652.3|33540.3|33653.6|33541.6|33650.5|33538.5|5
1652068690000|2022-05-09 03:58:10|33648.7|33536.7|33637|33525|33653.6|33541.6|33636.9|33524.9|11
1652068700000|2022-05-09 03:58:20|33636.8|33524.8|33619.4|33507.4|33636.8|33524.8|33613.5|33501.5|10
1652068710000|2022-05-09 03:58:30|33616.9|33504.9|33623.4|33511.4|33624.3|33512.3|33616.9|33504.9|10
1652068720000|2022-05-09 03:58:40|33622.8|33510.8|33629|33517|33629|33517|33611.3|33499.3|12
1652068730000|2022-05-09 03:58:50|33625.2|33513.2|33623.4|33511.4|33625.6|33513.6|33621.2|33509.2|16
1652068740000|2022-05-09 03:59:00|33625.2|33513.2|33630.6|33518.6|33630.8|33518.8|33624.8|33512.8|6
1652068750000|2022-05-09 03:59:10|33631|33519|33630.8|33518.8|33631|33519|33630.8|33518.8|2
1652068760000|2022-05-09 03:59:20|33630.4|33518.4|33631.2|33519.2|33631.2|33519.2|33630.4|33518.4|6
1652068770000|2022-05-09 03:59:30|33621.5|33509.5|33620.8|33508.8|33621.5|33509.5|33620.8|33508.8|2
1652068780000|2022-05-09 03:59:40|33622.2|33510.2|33621.4|33509.4|33622.4|33510.4|33621.4|33509.4|3
1652068800000|2022-05-09 04:00:00|33621.5|33509.5|33631|33519|33631|33519|33621.5|33509.5|6
1652068810000|2022-05-09 04:00:10|33631.3|33519.3|33627.7|33515.7|33631.3|33519.3|33627.7|33515.7|3
1652068820000|2022-05-09 04:00:20|33629.2|33517.2|33621.9|33509.9|33639.7|33527.7|33621.9|33509.9|11
1652068840000|2022-05-09 04:00:40|33617.1|33505.1|33616.3|33504.3|33617.1|33505.1|33615.2|33503.2|3
1652068850000|2022-05-09 04:00:50|33617|33505|33621.1|33509.1|33621.1|33509.1|33617|33505|2
1652068860000|2022-05-09 04:01:00|33620.5|33508.5|33619.4|33507.4|33620.5|33508.5|33619.2|33507.2|3
1652068870000|2022-05-09 04:01:10|33619.3|33507.3|33618.5|33506.5|33621.3|33509.3|33618.5|33506.5|8
1652068880000|2022-05-09 04:01:20|33618.4|33506.4|33617.3|33505.3|33619.5|33507.5|33617.3|33505.3|7
1652068890000|2022-05-09 04:01:30|33610.5|33498.5|33610.5|33498.5|33610.5|33498.5|33609.7|33497.7|3
1652068900000|2022-05-09 04:01:40|33610.4|33498.4|33601.2|33489.2|33612.4|33500.4|33601.2|33489.2|8
1652068920000|2022-05-09 04:02:00|33602.6|33490.6|33602.3|33490.3|33602.6|33490.6|33602.3|33490.3|2
1652068930000|2022-05-09 04:02:10|33601.7|33489.7|33596.8|33484.8|33601.7|33489.7|33596.8|33484.8|6
1652068940000|2022-05-09 04:02:20|33597.3|33485.3|33603.8|33491.8|33607.8|33495.8|33597.1|33485.1|19
1652068950000|2022-05-09 04:02:30|33601.9|33489.9|33604.7|33492.7|33604.7|33492.7|33601.9|33489.9|6
1652068960000|2022-05-09 04:02:40|33603|33491|33603.6|33491.6|33604.7|33492.7|33603|33491|4
1652068970000|2022-05-09 04:02:50|33603.3|33491.3|33603.6|33491.6|33603.6|33491.6|33603|33491|10
1652068980000|2022-05-09 04:03:00|33603.7|33491.7|33605.6|33493.6|33605.6|33493.6|33603.7|33491.7|2
1652069000000|2022-05-09 04:03:20|33615.4|33503.4|33615.4|33503.4|33615.4|33503.4|33615.4|33503.4|1
1652069010000|2022-05-09 04:03:30|33615.9|33503.9|33602.9|33490.9|33616|33504|33602.9|33490.9|6
1652069020000|2022-05-09 04:03:40|33601.5|33489.5|33597|33485|33601.5|33489.5|33595.3|33483.3|5
1652069030000|2022-05-09 04:03:50|33593.5|33481.5|33593|33481|33600.5|33488.5|33583.9|33471.9|10
1652069040000|2022-05-09 04:04:00|33594.6|33482.6|33593.4|33481.4|33596.9|33484.9|33593.4|33481.4|20
1652069050000|2022-05-09 04:04:10|33592.6|33480.6|33592.3|33480.3|33594.6|33482.6|33587.8|33475.8|23
1652069060000|2022-05-09 04:04:20|33594.6|33482.6|33591.3|33479.3|33603.3|33491.3|33591.3|33479.3|26
1652069070000|2022-05-09 04:04:30|33594|33482|33583.8|33471.8|33594|33482|33583.7|33471.7|19
1652069080000|2022-05-09 04:04:40|33583.9|33471.9|33583.7|33471.7|33583.9|33471.9|33583.7|33471.7|3
1652069090000|2022-05-09 04:04:50|33583.9|33471.9|33586.8|33474.8|33589.9|33477.9|33581.6|33469.6|20
1652069100000|2022-05-09 04:05:00|33586.6|33474.6|33584.4|33472.4|33586.8|33474.8|33581.1|33469.1|26
1652069110000|2022-05-09 04:05:10|33582.9|33470.9|33579.7|33467.7|33586.9|33474.9|33579.7|33467.7|19
1652069120000|2022-05-09 04:05:20|33586.3|33474.3|33585.3|33473.3|33590.3|33478.3|33580|33468|26
1652069130000|2022-05-09 04:05:30|33586.1|33474.1|33591.2|33479.2|33591.7|33479.7|33586.1|33474.1|4
1652069140000|2022-05-09 04:05:40|33587.6|33475.6|33590|33478|33590.1|33478.1|33586.9|33474.9|15
1652069150000|2022-05-09 04:05:50|33589.8|33477.8|33586|33474|33589.8|33477.8|33586|33474|2
1652069160000|2022-05-09 04:06:00|33587.5|33475.5|33592.6|33480.6|33592.6|33480.6|33587.5|33475.5|2
1652069170000|2022-05-09 04:06:10|33587.5|33475.5|33607.4|33495.4|33614.4|33502.4|33587.5|33475.5|14
1652069180000|2022-05-09 04:06:20|33610.7|33498.7|33630|33518|33630|33518|33606.8|33494.8|12
1652069190000|2022-05-09 04:06:30|33638.6|33526.6|33648|33536|33651.6|33539.6|33630.9|33518.9|11
1652069200000|2022-05-09 04:06:40|33651.6|33539.6|33664|33552|33665.8|33553.8|33651.6|33539.6|13
1652069210000|2022-05-09 04:06:50|33663.7|33551.7|33676.5|33564.5|33676.6|33564.6|33663.7|33551.7|17
1652069220000|2022-05-09 04:07:00|33673.4|33561.4|33675|33563|33682.7|33570.7|33669.2|33557.2|13
1652069230000|2022-05-09 04:07:10|33675.5|33563.5|33706.5|33594.5|33706.5|33594.5|33675.5|33563.5|19
1652069240000|2022-05-09 04:07:20|33707.8|33595.8|33691.7|33579.7|33716.4|33604.4|33690|33578|23
1652069250000|2022-05-09 04:07:30|33692.3|33580.3|33716.8|33604.8|33718.2|33606.2|33687.4|33575.4|19
1652069260000|2022-05-09 04:07:40|33719.3|33607.3|33713.7|33601.7|33727.6|33615.6|33711.8|33599.8|21
1652069270000|2022-05-09 04:07:50|33714|33602|33709.9|33597.9|33714|33602|33685.8|33573.8|23
1652069280000|2022-05-09 04:08:00|33711.1|33599.1|33707.6|33595.6|33711.1|33599.1|33703.8|33591.8|12
1652069290000|2022-05-09 04:08:10|33707.8|33595.8|33700.8|33588.8|33708.3|33596.3|33693.3|33581.3|17
1652069300000|2022-05-09 04:08:20|33699.7|33587.7|33698|33586|33705.5|33593.5|33694.7|33582.7|11
1652069310000|2022-05-09 04:08:30|33698.4|33586.4|33680.2|33568.2|33698.4|33586.4|33680.2|33568.2|22
1652069320000|2022-05-09 04:08:40|33680|33568|33656.5|33544.5|33680.4|33568.4|33650.6|33538.6|22
1652069330000|2022-05-09 04:08:50|33657.4|33545.4|33672|33560|33672.8|33560.8|33652.6|33540.6|10
1652069340000|2022-05-09 04:09:00|33665.5|33553.5|33667.3|33555.3|33672|33560|33665.5|33553.5|9
1652069350000|2022-05-09 04:09:10|33667.4|33555.4|33679.7|33567.7|33679.7|33567.7|33666.9|33554.9|12
1652069360000|2022-05-09 04:09:20|33679.9|33567.9|33695.9|33583.9|33695.9|33583.9|33679.9|33567.9|16
1652069370000|2022-05-09 04:09:30|33698.1|33586.1|33691.6|33579.6|33698.1|33586.1|33688.7|33576.7|14
1652069380000|2022-05-09 04:09:40|33692|33580|33712.8|33600.8|33712.8|33600.8|33686.7|33574.7|28
1652069390000|2022-05-09 04:09:50|33709.6|33597.6|33711.4|33599.4|33723.2|33611.2|33705.6|33593.6|31
1652069400000|2022-05-09 04:10:00|33717.3|33605.3|33734.7|33622.7|33734.7|33622.7|33711.4|33599.4|19
1652069410000|2022-05-09 04:10:10|33741.2|33629.2|33744.2|33632.2|33759|33647|33733.3|33621.3|33
1652069420000|2022-05-09 04:10:20|33747.3|33635.3|33756.8|33644.8|33764.7|33652.7|33743.6|33631.6|25
1652069430000|2022-05-09 04:10:30|33760.6|33648.6|33778|33666|33778|33666|33760.6|33648.6|6
1652069440000|2022-05-09 04:10:40|33779.8|33667.8|33776.8|33664.8|33779.8|33667.8|33767.8|33655.8|7
1652069450000|2022-05-09 04:10:50|33788.7|33676.7|33781.7|33669.7|33788.7|33676.7|33780.3|33668.3|8
1652069460000|2022-05-09 04:11:00|33782.8|33670.8|33777.1|33665.1|33782.8|33670.8|33777.1|33665.1|5
1652069470000|2022-05-09 04:11:10|33775.2|33663.2|33771.7|33659.7|33775.2|33663.2|33768.9|33656.9|9
1652069480000|2022-05-09 04:11:20|33768.7|33656.7|33770.4|33658.4|33772.2|33660.2|33763.6|33651.6|18
1652069490000|2022-05-09 04:11:30|33770.7|33658.7|33774.7|33662.7|33774.7|33662.7|33758.2|33646.2|20
1652069500000|2022-05-09 04:11:40|33777.1|33665.1|33804|33692|33804|33692|33777.1|33665.1|16
1652069510000|2022-05-09 04:11:50|33798|33686|33814.7|33702.7|33814.7|33702.7|33798|33686|11
1652069520000|2022-05-09 04:12:00|33817.1|33705.1|33805.1|33693.1|33822.5|33710.5|33802.3|33690.3|12
1652069530000|2022-05-09 04:12:10|33802.9|33690.9|33799.7|33687.7|33805.6|33693.6|33798.7|33686.7|8
1652069540000|2022-05-09 04:12:20|33798|33686|33795|33683|33798|33686|33794|33682|7
1652069550000|2022-05-09 04:12:30|33794.8|33682.8|33805.8|33693.8|33805.8|33693.8|33794.8|33682.8|4
1652069560000|2022-05-09 04:12:40|33808.5|33696.5|33812.5|33700.5|33815.3|33703.3|33808.5|33696.5|18
1652069570000|2022-05-09 04:12:50|33811.4|33699.4|33812.5|33700.5|33812.5|33700.5|33811.4|33699.4|2
1652069580000|2022-05-09 04:13:00|33813.8|33701.8|33811.8|33699.8|33813.8|33701.8|33804.5|33692.5|10
1652069590000|2022-05-09 04:13:10|33812.3|33700.3|33812.3|33700.3|33812.3|33700.3|33812.3|33700.3|1
1652069610000|2022-05-09 04:13:30|33813.7|33701.7|33819.6|33707.6|33819.6|33707.6|33812.3|33700.3|4
1652069620000|2022-05-09 04:13:40|33823.4|33711.4|33810.6|33698.6|33823.4|33711.4|33810.6|33698.6|5
1652069630000|2022-05-09 04:13:50|33816.8|33704.8|33818.7|33706.7|33818.7|33706.7|33816.8|33704.8|3
1652069640000|2022-05-09 04:14:00|33819.9|33707.9|33835.6|33723.6|33840|33728|33819.9|33707.9|16
1652069650000|2022-05-09 04:14:10|33839|33727|33849.5|33737.5|33851.9|33739.9|33838.4|33726.4|9
1652069660000|2022-05-09 04:14:20|33848.8|33736.8|33850.3|33738.3|33850.3|33738.3|33848.8|33736.8|3
1652069670000|2022-05-09 04:14:30|33848.2|33736.2|33856.6|33744.6|33856.6|33744.6|33848.2|33736.2|14
1652069680000|2022-05-09 04:14:40|33854.6|33742.6|33856.1|33744.1|33865.3|33753.3|33851.3|33739.3|8
1652069690000|2022-05-09 04:14:50|33851.1|33739.1|33862.3|33750.3|33862.3|33750.3|33849.4|33737.4|21
1652069700000|2022-05-09 04:15:00|33859.2|33747.2|33842.2|33730.2|33859.2|33747.2|33841.7|33729.7|12
1652069710000|2022-05-09 04:15:10|33838.4|33726.4|33834.1|33722.1|33838.4|33726.4|33834.1|33722.1|3
1652069720000|2022-05-09 04:15:20|33832.8|33720.8|33839.5|33727.5|33849.2|33737.2|33829.8|33717.8|12
1652069730000|2022-05-09 04:15:30|33839.2|33727.2|33829.3|33717.3|33839.5|33727.5|33828.5|33716.5|21
1652069740000|2022-05-09 04:15:40|33830.1|33718.1|33815.1|33703.1|33830.1|33718.1|33815.1|33703.1|22
1652069750000|2022-05-09 04:15:50|33815.6|33703.6|33811.6|33699.6|33815.6|33703.6|33810.7|33698.7|11
1652069760000|2022-05-09 04:16:00|33812.8|33700.8|33815.2|33703.2|33815.2|33703.2|33812.6|33700.6|4
1652069770000|2022-05-09 04:16:10|33814.8|33702.8|33815.2|33703.2|33815.2|33703.2|33811.3|33699.3|4
1652069780000|2022-05-09 04:16:20|33817.3|33705.3|33818.7|33706.7|33825.6|33713.6|33815.9|33703.9|16
1652069790000|2022-05-09 04:16:30|33815.9|33703.9|33812.2|33700.2|33815.9|33703.9|33812.2|33700.2|3
1652069800000|2022-05-09 04:16:40|33810.1|33698.1|33809.7|33697.7|33810.1|33698.1|33809|33697|3
1652069810000|2022-05-09 04:16:50|33811.2|33699.2|33807.6|33695.6|33811.2|33699.2|33807.6|33695.6|3
1652069820000|2022-05-09 04:17:00|33806.5|33694.5|33807.3|33695.3|33810|33698|33803.8|33691.8|13
1652069830000|2022-05-09 04:17:10|33807.7|33695.7|33809.3|33697.3|33809.3|33697.3|33807.7|33695.7|2
1652069840000|2022-05-09 04:17:20|33812.5|33700.5|33829.2|33717.2|33829.2|33717.2|33812.5|33700.5|6
1652069850000|2022-05-09 04:17:30|33832.5|33720.5|33865.9|33753.9|33865.9|33753.9|33832.5|33720.5|11
1652069860000|2022-05-09 04:17:40|33870.3|33758.3|33857.6|33745.6|33870.3|33758.3|33851.5|33739.5|16
1652069870000|2022-05-09 04:17:50|33857.1|33745.1|33843.2|33731.2|33857.1|33745.1|33842.5|33730.5|6
1652069880000|2022-05-09 04:18:00|33841|33729|33839.8|33727.8|33850|33738|33837.6|33725.6|14
1652069890000|2022-05-09 04:18:10|33839|33727|33834.6|33722.6|33839|33727|33832.4|33720.4|10
1652069900000|2022-05-09 04:18:20|33822.8|33710.8|33827.5|33715.5|33831.7|33719.7|33822.8|33710.8|11
1652069910000|2022-05-09 04:18:30|33827.4|33715.4|33826.9|33714.9|33827.4|33715.4|33826.9|33714.9|4
1652069920000|2022-05-09 04:18:40|33827|33715|33825.3|33713.3|33827.4|33715.4|33825.3|33713.3|7
1652069930000|2022-05-09 04:18:50|33824.3|33712.3|33813|33701|33826.2|33714.2|33813|33701|8
1652069940000|2022-05-09 04:19:00|33809|33697|33833|33721|33833|33721|33809|33697|8
1652069950000|2022-05-09 04:19:10|33833.7|33721.7|33846.7|33734.7|33848.4|33736.4|33833.7|33721.7|13
1652069960000|2022-05-09 04:19:20|33847.8|33735.8|33847.8|33735.8|33847.8|33735.8|33847.8|33735.8|1
1652069970000|2022-05-09 04:19:30|33850.7|33738.7|33870.3|33758.3|33870.3|33758.3|33850.7|33738.7|7
1652069980000|2022-05-09 04:19:40|33872.4|33760.4|33849.3|33737.3|33872.4|33760.4|33849.3|33737.3|11
1652069990000|2022-05-09 04:19:50|33858.1|33746.1|33881.1|33769.1|33883.2|33771.2|33858.1|33746.1|6
1652070000000|2022-05-09 04:20:00|33879.4|33767.4|33882.4|33770.4|33894.4|33782.4|33879.4|33767.4|14
1652070010000|2022-05-09 04:20:10|33880.8|33768.8|33876.5|33764.5|33884|33772|33875.2|33763.2|26
1652070020000|2022-05-09 04:20:20|33880.2|33768.2|33862.1|33750.1|33881.5|33769.5|33857.9|33745.9|29
1652070030000|2022-05-09 04:20:30|33860|33748|33854.9|33742.9|33861.6|33749.6|33854.9|33742.9|8
1652070050000|2022-05-09 04:20:50|33853.6|33741.6|33852.7|33740.7|33853.6|33741.6|33852.7|33740.7|3
1652070060000|2022-05-09 04:21:00|33852.8|33740.8|33866.8|33754.8|33867|33755|33852.7|33740.7|6
1652070070000|2022-05-09 04:21:10|33866.1|33754.1|33862.6|33750.6|33866.8|33754.8|33862.6|33750.6|3
1652070080000|2022-05-09 04:21:20|33864.7|33752.7|33871.9|33759.9|33871.9|33759.9|33864.7|33752.7|2
1652070090000|2022-05-09 04:21:30|33868.9|33756.9|33867|33755|33868.9|33756.9|33867|33755|2
1652070100000|2022-05-09 04:21:40|33868.9|33756.9|33857|33745|33868.9|33756.9|33856.9|33744.9|15
1652070110000|2022-05-09 04:21:50|33856.9|33744.9|33850|33738|33856.9|33744.9|33850|33738|6
1652070120000|2022-05-09 04:22:00|33849.8|33737.8|33849.6|33737.6|33849.8|33737.8|33843.5|33731.5|9
1652070130000|2022-05-09 04:22:10|33851.6|33739.6|33855.8|33743.8|33857.1|33745.1|33851.6|33739.6|10
1652070140000|2022-05-09 04:22:20|33854.3|33742.3|33844.7|33732.7|33854.3|33742.3|33844.7|33732.7|7
1652070150000|2022-05-09 04:22:30|33844.8|33732.8|33840.7|33728.7|33844.8|33732.8|33840.7|33728.7|3
1652070160000|2022-05-09 04:22:40|33840.8|33728.8|33845.2|33733.2|33845.5|33733.5|33839.9|33727.9|9
1652070170000|2022-05-09 04:22:50|33845.5|33733.5|33845.7|33733.7|33849.9|33737.9|33840.8|33728.8|10
1652070180000|2022-05-09 04:23:00|33844.7|33732.7|33849.9|33737.9|33849.9|33737.9|33843.7|33731.7|6
1652070190000|2022-05-09 04:23:10|33849.8|33737.8|33833.9|33721.9|33849.8|33737.8|33830.4|33718.4|15
1652070200000|2022-05-09 04:23:20|33832.9|33720.9|33834.3|33722.3|33840.1|33728.1|33832.9|33720.9|6
1652070210000|2022-05-09 04:23:30|33841.6|33729.6|33841.6|33729.6|33841.6|33729.6|33841.6|33729.6|1
1652070230000|2022-05-09 04:23:50|33839.9|33727.9|33839.1|33727.1|33844.3|33732.3|33831.7|33719.7|8
1652070240000|2022-05-09 04:24:00|33828.1|33716.1|33828.1|33716.1|33828.1|33716.1|33828.1|33716.1|1
1652070250000|2022-05-09 04:24:10|33827.9|33715.9|33827.9|33715.9|33827.9|33715.9|33827.9|33715.9|1
1652070260000|2022-05-09 04:24:20|33828.1|33716.1|33832.2|33720.2|33832.2|33720.2|33827.9|33715.9|3
1652070270000|2022-05-09 04:24:30|33832.7|33720.7|33838.3|33726.3|33838.7|33726.7|33832.7|33720.7|7
1652070280000|2022-05-09 04:24:40|33841.9|33729.9|33845|33733|33845|33733|33834.4|33722.4|12
1652070290000|2022-05-09 04:24:50|33843.3|33731.3|33844.1|33732.1|33853.8|33741.8|33840.6|33728.6|18
1652070300000|2022-05-09 04:25:00|33844.4|33732.4|33834.1|33722.1|33844.6|33732.6|33834.1|33722.1|7
1652070310000|2022-05-09 04:25:10|33839.3|33727.3|33827.2|33715.2|33839.3|33727.3|33825.6|33713.6|3
1652070320000|2022-05-09 04:25:20|33832.2|33720.2|33843.8|33731.8|33846.4|33734.4|33832.2|33720.2|8
1652070330000|2022-05-09 04:25:30|33852|33740|33868.1|33756.1|33873.6|33761.6|33852|33740|12
1652070340000|2022-05-09 04:25:40|33868.6|33756.6|33879.4|33767.4|33879.4|33767.4|33868.6|33756.6|18
1652070350000|2022-05-09 04:25:50|33880.4|33768.4|33869.1|33757.1|33883.2|33771.2|33869.1|33757.1|23
1652070360000|2022-05-09 04:26:00|33876.4|33764.4|33862|33750|33877.2|33765.2|33862|33750|23
1652070370000|2022-05-09 04:26:10|33863.4|33751.4|33862.1|33750.1|33863.4|33751.4|33861.5|33749.5|13
1652070380000|2022-05-09 04:26:20|33863.4|33751.4|33838.4|33726.4|33863.4|33751.4|33837.6|33725.6|17
1652070390000|2022-05-09 04:26:30|33839.8|33727.8|33838.4|33726.4|33839.8|33727.8|33837.8|33725.8|8
1652070400000|2022-05-09 04:26:40|33838.5|33726.5|33850.4|33738.4|33850.4|33738.4|33838.4|33726.4|11
1652070410000|2022-05-09 04:26:50|33865.5|33753.5|33874.6|33762.6|33876|33764|33862.1|33750.1|12
1652070420000|2022-05-09 04:27:00|33868.5|33756.5|33862.9|33750.9|33875.2|33763.2|33862.2|33750.2|27
1652070430000|2022-05-09 04:27:10|33863.4|33751.4|33866.3|33754.3|33869|33757|33862.6|33750.6|17
1652070440000|2022-05-09 04:27:20|33866.6|33754.6|33872.2|33760.2|33874|33762|33865.9|33753.9|18
1652070450000|2022-05-09 04:27:30|33865.9|33753.9|33853.1|33741.1|33870.1|33758.1|33853.1|33741.1|15
1652070460000|2022-05-09 04:27:40|33852.6|33740.6|33861.1|33749.1|33861.1|33749.1|33852.6|33740.6|6
1652070470000|2022-05-09 04:27:50|33859.3|33747.3|33853.4|33741.4|33861.1|33749.1|33853.4|33741.4|7
1652070480000|2022-05-09 04:28:00|33853.5|33741.5|33849.2|33737.2|33853.5|33741.5|33848.9|33736.9|7
1652070490000|2022-05-09 04:28:10|33849.5|33737.5|33860|33748|33860|33748|33849.5|33737.5|8
1652070500000|2022-05-09 04:28:20|33859.7|33747.7|33851.7|33739.7|33859.7|33747.7|33851.7|33739.7|5
1652070510000|2022-05-09 04:28:30|33852.3|33740.3|33843.4|33731.4|33852.3|33740.3|33841.1|33729.1|6
1652070530000|2022-05-09 04:28:50|33844|33732|33844|33732|33844|33732|33844|33732|1
1652070540000|2022-05-09 04:29:00|33848.8|33736.8|33848.2|33736.2|33848.8|33736.8|33848.2|33736.2|2
1652070550000|2022-05-09 04:29:10|33848.3|33736.3|33849.6|33737.6|33851.4|33739.4|33848.3|33736.3|5
1652070560000|2022-05-09 04:29:20|33849.9|33737.9|33849.9|33737.9|33849.9|33737.9|33849.9|33737.9|1
1652070570000|2022-05-09 04:29:30|33849.8|33737.8|33848.2|33736.2|33849.8|33737.8|33847.4|33735.4|7
1652070580000|2022-05-09 04:29:40|33849.8|33737.8|33849.8|33737.8|33849.8|33737.8|33849.8|33737.8|1
1652070590000|2022-05-09 04:29:50|33849.9|33737.9|33849.9|33737.9|33849.9|33737.9|33849.9|33737.9|1
1652070610000|2022-05-09 04:30:10|33848.2|33736.2|33848.2|33736.2|33848.2|33736.2|33848.2|33736.2|1
1652070620000|2022-05-09 04:30:20|33849.3|33737.3|33870.9|33758.9|33870.9|33758.9|33849.3|33737.3|11
1652070630000|2022-05-09 04:30:30|33872.6|33760.6|33870.6|33758.6|33872.6|33760.6|33867|33755|6
1652070640000|2022-05-09 04:30:40|33867|33755|33861.1|33749.1|33867|33755|33856.6|33744.6|7
1652070650000|2022-05-09 04:30:50|33865.4|33753.4|33857.1|33745.1|33865.4|33753.4|33857.1|33745.1|7
1652070660000|2022-05-09 04:31:00|33861.4|33749.4|33866.3|33754.3|33866.3|33754.3|33857.1|33745.1|14
1652070670000|2022-05-09 04:31:10|33865.9|33753.9|33863.7|33751.7|33865.9|33753.9|33863.7|33751.7|2
1652070680000|2022-05-09 04:31:20|33863.8|33751.8|33865|33753|33865|33753|33863.8|33751.8|2
1652070700000|2022-05-09 04:31:40|33862.5|33750.5|33862.5|33750.5|33867|33755|33862.5|33750.5|8
1652070710000|2022-05-09 04:31:50|33865.9|33753.9|33868.5|33756.5|33868.5|33756.5|33862.5|33750.5|14
1652070720000|2022-05-09 04:32:00|33866.8|33754.8|33863.8|33751.8|33866.8|33754.8|33863.8|33751.8|2
1652070730000|2022-05-09 04:32:10|33864.5|33752.5|33864.5|33752.5|33864.5|33752.5|33864.5|33752.5|1
1652070750000|2022-05-09 04:32:30|33869.2|33757.2|33868.4|33756.4|33869.2|33757.2|33864|33752|6
1652070760000|2022-05-09 04:32:40|33864.5|33752.5|33858.9|33746.9|33869.2|33757.2|33858.1|33746.1|13
1652070770000|2022-05-09 04:32:50|33859.5|33747.5|33858.9|33746.9|33859.5|33747.5|33858.1|33746.1|6
1652070780000|2022-05-09 04:33:00|33858.6|33746.6|33858.6|33746.6|33858.6|33746.6|33858.6|33746.6|1
1652070790000|2022-05-09 04:33:10|33859.1|33747.1|33850.6|33738.6|33859.1|33747.1|33850.6|33738.6|2
1652070800000|2022-05-09 04:33:20|33851|33739|33849.6|33737.6|33857.1|33745.1|33844.2|33732.2|12
1652070810000|2022-05-09 04:33:30|33851.6|33739.6|33849.9|33737.9|33852.5|33740.5|33844.7|33732.7|16
1652070820000|2022-05-09 04:33:40|33849.6|33737.6|33833.7|33721.7|33851.6|33739.6|33833.6|33721.6|15
1652070830000|2022-05-09 04:33:50|33834.4|33722.4|33841.8|33729.8|33841.8|33729.8|33834.4|33722.4|3
1652070840000|2022-05-09 04:34:00|33834.8|33722.8|33833.9|33721.9|33834.8|33722.8|33833.9|33721.9|3
1652070850000|2022-05-09 04:34:10|33834.8|33722.8|33834.8|33722.8|33834.8|33722.8|33834.8|33722.8|1
1652070860000|2022-05-09 04:34:20|33835.4|33723.4|33834.8|33722.8|33835.4|33723.4|33834.8|33722.8|2
1652070870000|2022-05-09 04:34:30|33834.2|33722.2|33833.1|33721.1|33835.4|33723.4|33833|33721|12
1652070880000|2022-05-09 04:34:40|33835.4|33723.4|33823.9|33711.9|33835.4|33723.4|33823.8|33711.8|6
1652070890000|2022-05-09 04:34:50|33824.4|33712.4|33824.9|33712.9|33824.9|33712.9|33824.4|33712.4|2
1652070900000|2022-05-09 04:35:00|33824.1|33712.1|33824.7|33712.7|33824.7|33712.7|33824|33712|5
1652070910000|2022-05-09 04:35:10|33830.2|33718.2|33830.4|33718.4|33830.4|33718.4|33829.9|33717.9|3
1652070920000|2022-05-09 04:35:20|33820.8|33708.8|33826.3|33714.3|33828.9|33716.9|33820.8|33708.8|6
1652070930000|2022-05-09 04:35:30|33830.3|33718.3|33830.7|33718.7|33831.6|33719.6|33830.3|33718.3|3
1652070950000|2022-05-09 04:35:50|33830.5|33718.5|33830.2|33718.2|33831|33719|33830.2|33718.2|5
1652070960000|2022-05-09 04:36:00|33827.6|33715.6|33830.3|33718.3|33832.5|33720.5|33826.8|33714.8|7
1652070970000|2022-05-09 04:36:10|33831.7|33719.7|33838.4|33726.4|33838.4|33726.4|33824.8|33712.8|9
1652070980000|2022-05-09 04:36:20|33844.3|33732.3|33845.1|33733.1|33845.1|33733.1|33842.5|33730.5|4
1652070990000|2022-05-09 04:36:30|33847.9|33735.9|33837.3|33725.3|33849.4|33737.4|33837.3|33725.3|17
1652071000000|2022-05-09 04:36:40|33841|33729|33829.4|33717.4|33841|33729|33829.4|33717.4|12
1652071010000|2022-05-09 04:36:50|33836.9|33724.9|33828.4|33716.4|33836.9|33724.9|33825.5|33713.5|12
1652071030000|2022-05-09 04:37:10|33826.7|33714.7|33824.3|33712.3|33826.7|33714.7|33824.3|33712.3|4
1652071040000|2022-05-09 04:37:20|33823.1|33711.1|33820|33708|33823.1|33711.1|33820|33708|4
1652071050000|2022-05-09 04:37:30|33820.6|33708.6|33820.7|33708.7|33820.7|33708.7|33820.6|33708.6|2
1652071060000|2022-05-09 04:37:40|33825.8|33713.8|33820|33708|33826.6|33714.6|33820|33708|10
1652071070000|2022-05-09 04:37:50|33820.6|33708.6|33816.6|33704.6|33823.4|33711.4|33814.3|33702.3|19
1652071080000|2022-05-09 04:38:00|33818.4|33706.4|33815.2|33703.2|33818.4|33706.4|33815.2|33703.2|10
1652071090000|2022-05-09 04:38:10|33817|33705|33820.3|33708.3|33820.5|33708.5|33815.2|33703.2|16
1652071100000|2022-05-09 04:38:20|33820.7|33708.7|33821.7|33709.7|33824|33712|33820.7|33708.7|4
1652071110000|2022-05-09 04:38:30|33823.8|33711.8|33829.6|33717.6|33830.3|33718.3|33821.7|33709.7|24
1652071120000|2022-05-09 04:38:40|33830|33718|33823.8|33711.8|33830|33718|33821.2|33709.2|13
1652071130000|2022-05-09 04:38:50|33824|33712|33813.6|33701.6|33824|33712|33810.6|33698.6|10
1652071140000|2022-05-09 04:39:00|33813|33701|33818.9|33706.9|33818.9|33706.9|33802.5|33690.5|16
1652071150000|2022-05-09 04:39:10|33819.4|33707.4|33817.6|33705.6|33819.5|33707.5|33817.6|33705.6|5
1652071160000|2022-05-09 04:39:20|33817|33705|33802.2|33690.2|33817.4|33705.4|33801.7|33689.7|11
1652071170000|2022-05-09 04:39:30|33802.3|33690.3|33799.5|33687.5|33802.3|33690.3|33799.5|33687.5|3
1652071180000|2022-05-09 04:39:40|33799.9|33687.9|33800.8|33688.8|33800.8|33688.8|33799.9|33687.9|4
1652071190000|2022-05-09 04:39:50|33801.2|33689.2|33801.1|33689.1|33801.2|33689.2|33801.1|33689.1|2
1652071200000|2022-05-09 04:40:00|33799.4|33687.4|33794.2|33682.2|33800.2|33688.2|33794.2|33682.2|19
1652071210000|2022-05-09 04:40:10|33795.3|33683.3|33793.3|33681.3|33796.1|33684.1|33793.3|33681.3|11
1652071220000|2022-05-09 04:40:20|33792.1|33680.1|33784.5|33672.5|33796.1|33684.1|33783.5|33671.5|11
1652071230000|2022-05-09 04:40:30|33783.2|33671.2|33784.2|33672.2|33784.5|33672.5|33783.2|33671.2|3
1652071240000|2022-05-09 04:40:40|33785.9|33673.9|33784.3|33672.3|33786.1|33674.1|33784|33672|7
1652071250000|2022-05-09 04:40:50|33783.8|33671.8|33783.8|33671.8|33783.8|33671.8|33783.8|33671.8|1
1652071260000|2022-05-09 04:41:00|33784.2|33672.2|33784.2|33672.2|33787.1|33675.1|33781.5|33669.5|5
1652071270000|2022-05-09 04:41:10|33787.1|33675.1|33784.8|33672.8|33787.1|33675.1|33784.8|33672.8|6
1652071280000|2022-05-09 04:41:20|33781.8|33669.8|33774.6|33662.6|33784.8|33672.8|33774.6|33662.6|12
1652071290000|2022-05-09 04:41:30|33776|33664|33761.3|33649.3|33776|33664|33756.9|33644.9|32
1652071300000|2022-05-09 04:41:40|33760.1|33648.1|33773.2|33661.2|33774.2|33662.2|33760.1|33648.1|24
1652071310000|2022-05-09 04:41:50|33773.1|33661.1|33770.9|33658.9|33773.1|33661.1|33767.1|33655.1|10
1652071320000|2022-05-09 04:42:00|33771.3|33659.3|33766.7|33654.7|33778.2|33666.2|33766.7|33654.7|9
1652071330000|2022-05-09 04:42:10|33765.9|33653.9|33766.7|33654.7|33766.7|33654.7|33765.9|33653.9|2
1652071340000|2022-05-09 04:42:20|33766.6|33654.6|33765.9|33653.9|33766.6|33654.6|33765.9|33653.9|2
1652071350000|2022-05-09 04:42:30|33766.7|33654.7|33767.5|33655.5|33767.5|33655.5|33766.7|33654.7|2
1652071360000|2022-05-09 04:42:40|33766.5|33654.5|33762.1|33650.1|33766.5|33654.5|33762.1|33650.1|3
1652071370000|2022-05-09 04:42:50|33762.9|33650.9|33764.1|33652.1|33764.1|33652.1|33762.9|33650.9|2
1652071380000|2022-05-09 04:43:00|33761.4|33649.4|33757.1|33645.1|33762.9|33650.9|33754.8|33642.8|18
1652071390000|2022-05-09 04:43:10|33755.7|33643.7|33766.7|33654.7|33766.7|33654.7|33755.7|33643.7|7
1652071400000|2022-05-09 04:43:20|33770.4|33658.4|33769.1|33657.1|33770.4|33658.4|33769.1|33657.1|2
1652071410000|2022-05-09 04:43:30|33768.8|33656.8|33766.7|33654.7|33768.8|33656.8|33766.7|33654.7|2
1652071420000|2022-05-09 04:43:40|33769.1|33657.1|33779.1|33667.1|33779.1|33667.1|33769.1|33657.1|8
1652071430000|2022-05-09 04:43:50|33782.9|33670.9|33782.9|33670.9|33782.9|33670.9|33782.9|33670.9|1
1652071440000|2022-05-09 04:44:00|33786|33674|33790.9|33678.9|33792.1|33680.1|33786|33674|12
1652071470000|2022-05-09 04:44:30|33789.3|33677.3|33789.3|33677.3|33789.3|33677.3|33789.3|33677.3|1
1652071480000|2022-05-09 04:44:40|33790.9|33678.9|33783.2|33671.2|33792.1|33680.1|33783.2|33671.2|10
1652071490000|2022-05-09 04:44:50|33782.9|33670.9|33782.9|33670.9|33783.9|33671.9|33779.2|33667.2|7
1652071500000|2022-05-09 04:45:00|33783|33671|33780.4|33668.4|33784.7|33672.7|33780.4|33668.4|4
1652071510000|2022-05-09 04:45:10|33777.9|33665.9|33771.5|33659.5|33777.9|33665.9|33771.5|33659.5|4
1652071520000|2022-05-09 04:45:20|33769.8|33657.8|33769|33657|33773.5|33661.5|33761|33649|8
1652071530000|2022-05-09 04:45:30|33770.8|33658.8|33767.6|33655.6|33770.8|33658.8|33767.6|33655.6|3
1652071540000|2022-05-09 04:45:40|33768.6|33656.6|33745.5|33633.5|33768.6|33656.6|33744.4|33632.4|21
1652071550000|2022-05-09 04:45:50|33745.1|33633.1|33743.8|33631.8|33746.3|33634.3|33743.8|33631.8|7
1652071560000|2022-05-09 04:46:00|33745.1|33633.1|33758.2|33646.2|33758.2|33646.2|33745.1|33633.1|7
1652071570000|2022-05-09 04:46:10|33755.4|33643.4|33758.9|33646.9|33758.9|33646.9|33755.4|33643.4|4
1652071580000|2022-05-09 04:46:20|33759|33647|33759|33647|33759|33647|33758.9|33646.9|3
1652071590000|2022-05-09 04:46:30|33759.6|33647.6|33760.9|33648.9|33771.6|33659.6|33757.6|33645.6|26
1652071600000|2022-05-09 04:46:40|33760.1|33648.1|33757.4|33645.4|33760.1|33648.1|33751.7|33639.7|6
1652071610000|2022-05-09 04:46:50|33757.3|33645.3|33757.1|33645.1|33758|33646|33754.3|33642.3|16
1652071620000|2022-05-09 04:47:00|33755.9|33643.9|33752.1|33640.1|33757.2|33645.2|33751.4|33639.4|17
1652071630000|2022-05-09 04:47:10|33751.4|33639.4|33747.9|33635.9|33753.5|33641.5|33747.9|33635.9|8
1652071640000|2022-05-09 04:47:20|33748.2|33636.2|33749.2|33637.2|33749.2|33637.2|33748.2|33636.2|2
1652071650000|2022-05-09 04:47:30|33749.1|33637.1|33749.7|33637.7|33749.7|33637.7|33749.1|33637.1|2
1652071660000|2022-05-09 04:47:40|33750.1|33638.1|33766|33654|33766|33654|33750.1|33638.1|17
1652071670000|2022-05-09 04:47:50|33758.4|33646.4|33758|33646|33758.4|33646.4|33756.7|33644.7|9
1652071690000|2022-05-09 04:48:10|33754.9|33642.9|33751.9|33639.9|33754.9|33642.9|33751.9|33639.9|4
1652071700000|2022-05-09 04:48:20|33752|33640|33751.9|33639.9|33752|33640|33751.9|33639.9|2
1652071710000|2022-05-09 04:48:30|33756.3|33644.3|33747.1|33635.1|33756.3|33644.3|33747.1|33635.1|6
1652071720000|2022-05-09 04:48:40|33745.6|33633.6|33747.9|33635.9|33749.2|33637.2|33745.6|33633.6|18
1652071730000|2022-05-09 04:48:50|33749.9|33637.9|33749.4|33637.4|33749.9|33637.9|33749.4|33637.4|2
1652071750000|2022-05-09 04:49:10|33749.3|33637.3|33746.8|33634.8|33749.4|33637.4|33736.4|33624.4|9
1652071760000|2022-05-09 04:49:20|33738|33626|33738|33626|33742.7|33630.7|33729.3|33617.3|15
1652071770000|2022-05-09 04:49:30|33737.2|33625.2|33730.9|33618.9|33737.2|33625.2|33720.9|33608.9|8
1652071780000|2022-05-09 04:49:40|33729.7|33617.7|33726.6|33614.6|33729.7|33617.7|33724.3|33612.3|10
1652071790000|2022-05-09 04:49:50|33726.4|33614.4|33726|33614|33726.7|33614.7|33726|33614|7
1652071800000|2022-05-09 04:50:00|33727.4|33615.4|33726.9|33614.9|33727.4|33615.4|33721.2|33609.2|22
1652071810000|2022-05-09 04:50:10|33724.5|33612.5|33726|33614|33726.9|33614.9|33724.1|33612.1|12
1652071830000|2022-05-09 04:50:30|33733|33621|33738.4|33626.4|33738.4|33626.4|33732.8|33620.8|8
1652071840000|2022-05-09 04:50:40|33741|33629|33737.9|33625.9|33741|33629|33737.9|33625.9|5
1652071850000|2022-05-09 04:50:50|33735.2|33623.2|33729.6|33617.6|33737.5|33625.5|33729.6|33617.6|7
1652071860000|2022-05-09 04:51:00|33733.5|33621.5|33733.5|33621.5|33735.6|33623.6|33733.5|33621.5|3
1652071870000|2022-05-09 04:51:10|33733.8|33621.8|33737|33625|33738.4|33626.4|33733.8|33621.8|12
1652071880000|2022-05-09 04:51:20|33738.4|33626.4|33740.3|33628.3|33740.3|33628.3|33737|33625|4
1652071910000|2022-05-09 04:51:50|33734.3|33622.3|33734.3|33622.3|33734.3|33622.3|33734.3|33622.3|1
1652071920000|2022-05-09 04:52:00|33734.7|33622.7|33736|33624|33736|33624|33734.7|33622.7|2
1652071940000|2022-05-09 04:52:20|33736.2|33624.2|33736.2|33624.2|33736.2|33624.2|33736.2|33624.2|1
1652071950000|2022-05-09 04:52:30|33735.1|33623.1|33738.9|33626.9|33738.9|33626.9|33733.8|33621.8|5
1652071960000|2022-05-09 04:52:40|33738.8|33626.8|33736.7|33624.7|33738.8|33626.8|33736.6|33624.6|3
1652071970000|2022-05-09 04:52:50|33735.1|33623.1|33736|33624|33736.2|33624.2|33735.1|33623.1|5
1652072000000|2022-05-09 04:53:20|33739.3|33627.3|33741|33629|33741|33629|33736|33624|5
1652072010000|2022-05-09 04:53:30|33739.3|33627.3|33736|33624|33741|33629|33736|33624|5
1652072020000|2022-05-09 04:53:40|33736.2|33624.2|33736.2|33624.2|33736.2|33624.2|33736.2|33624.2|1
1652072030000|2022-05-09 04:53:50|33734.2|33622.2|33734.3|33622.3|33734.4|33622.4|33732.7|33620.7|8
1652072040000|2022-05-09 04:54:00|33734|33622|33733.5|33621.5|33734.3|33622.3|33733.5|33621.5|4
1652072050000|2022-05-09 04:54:10|33732.2|33620.2|33732.9|33620.9|33733.3|33621.3|33722.8|33610.8|14
1652072060000|2022-05-09 04:54:20|33733.3|33621.3|33733.3|33621.3|33733.3|33621.3|33732.5|33620.5|13
1652072070000|2022-05-09 04:54:30|33732.9|33620.9|33727.3|33615.3|33732.9|33620.9|33727.3|33615.3|3
1652072080000|2022-05-09 04:54:40|33725.6|33613.6|33718.3|33606.3|33725.6|33613.6|33718.3|33606.3|14
1652072090000|2022-05-09 04:54:50|33718|33606|33710.8|33598.8|33727.4|33615.4|33710.8|33598.8|14
1652072100000|2022-05-09 04:55:00|33710.5|33598.5|33710.3|33598.3|33710.9|33598.9|33710.3|33598.3|5
1652072110000|2022-05-09 04:55:10|33709.1|33597.1|33712|33600|33712|33600|33709.1|33597.1|3
1652072120000|2022-05-09 04:55:20|33708.4|33596.4|33695.4|33583.4|33708.4|33596.4|33695.4|33583.4|2
1652072130000|2022-05-09 04:55:30|33695.2|33583.2|33693.8|33581.8|33695.4|33583.4|33693.8|33581.8|3
1652072140000|2022-05-09 04:55:40|33700|33588|33702.9|33590.9|33704.3|33592.3|33700|33588|4
1652072150000|2022-05-09 04:55:50|33701.9|33589.9|33703.8|33591.8|33705|33593|33701.9|33589.9|14
1652072160000|2022-05-09 04:56:00|33703.3|33591.3|33702.6|33590.6|33703.3|33591.3|33702.6|33590.6|4
1652072170000|2022-05-09 04:56:10|33703.7|33591.7|33695.9|33583.9|33703.7|33591.7|33695.9|33583.9|6
1652072180000|2022-05-09 04:56:20|33701.3|33589.3|33708.4|33596.4|33708.5|33596.5|33701.3|33589.3|6
1652072190000|2022-05-09 04:56:30|33708.3|33596.3|33720.1|33608.1|33720.1|33608.1|33708.3|33596.3|9
1652072200000|2022-05-09 04:56:40|33719.2|33607.2|33724.7|33612.7|33724.7|33612.7|33719.2|33607.2|3
1652072210000|2022-05-09 04:56:50|33725.3|33613.3|33725.5|33613.5|33725.6|33613.6|33723.4|33611.4|12
1652072220000|2022-05-09 04:57:00|33724.4|33612.4|33720.4|33608.4|33725.3|33613.3|33715.8|33603.8|9
1652072230000|2022-05-09 04:57:10|33718.2|33606.2|33714.2|33602.2|33718.7|33606.7|33702.2|33590.2|12
1652072240000|2022-05-09 04:57:20|33714.8|33602.8|33701|33589|33715|33603|33701|33589|13
1652072250000|2022-05-09 04:57:30|33713.1|33601.1|33713.1|33601.1|33713.1|33601.1|33713.1|33601.1|1
1652072260000|2022-05-09 04:57:40|33712.8|33600.8|33712.8|33600.8|33712.8|33600.8|33712.8|33600.8|1
1652072270000|2022-05-09 04:57:50|33703.8|33591.8|33703.8|33591.8|33703.8|33591.8|33703.8|33591.8|1
1652072280000|2022-05-09 04:58:00|33704.2|33592.2|33704.6|33592.6|33704.6|33592.6|33704.2|33592.2|2
1652072290000|2022-05-09 04:58:10|33710|33598|33710.1|33598.1|33710.2|33598.2|33710|33598|7
1652072300000|2022-05-09 04:58:20|33712.6|33600.6|33713.8|33601.8|33716|33604|33710.3|33598.3|9
1652072310000|2022-05-09 04:58:30|33713.5|33601.5|33719|33607|33719|33607|33713.5|33601.5|4
1652072330000|2022-05-09 04:58:50|33720.3|33608.3|33719|33607|33720.3|33608.3|33719|33607|6
1652072350000|2022-05-09 04:59:10|33721.8|33609.8|33722.1|33610.1|33722.9|33610.9|33721.2|33609.2|5
1652072360000|2022-05-09 04:59:20|33723.4|33611.4|33718.3|33606.3|33723.8|33611.8|33718.3|33606.3|10
1652072370000|2022-05-09 04:59:30|33717.2|33605.2|33712.1|33600.1|33717.2|33605.2|33707.4|33595.4|15
1652072380000|2022-05-09 04:59:40|33711.6|33599.6|33711.3|33599.3|33713.1|33601.1|33711.3|33599.3|7
1652072390000|2022-05-09 04:59:50|33710.2|33598.2|33703.2|33591.2|33710.2|33598.2|33701.6|33589.6|8
1652072400000|2022-05-09 05:00:00|33704.4|33592.4|33709.3|33597.3|33709.3|33597.3|33704|33592|4
1652072410000|2022-05-09 05:00:10|33713.4|33601.4|33711.7|33599.7|33713.7|33601.7|33710.3|33598.3|6
1652072420000|2022-05-09 05:00:20|33712|33600|33715.5|33603.5|33715.5|33603.5|33711.6|33599.6|5
1652072430000|2022-05-09 05:00:30|33717.9|33605.9|33717.9|33605.9|33717.9|33605.9|33717.9|33605.9|1
1652072440000|2022-05-09 05:00:40|33717.8|33605.8|33722.3|33610.3|33724.1|33612.1|33717.8|33605.8|8
1652072450000|2022-05-09 05:00:50|33725.5|33613.5|33722.8|33610.8|33725.5|33613.5|33722.8|33610.8|2
1652072470000|2022-05-09 05:01:10|33725.1|33613.1|33754.1|33642.1|33760|33648|33725.1|33613.1|19
1652072480000|2022-05-09 05:01:20|33752.2|33640.2|33756.1|33644.1|33756.4|33644.4|33738.4|33626.4|20
1652072490000|2022-05-09 05:01:30|33765.4|33653.4|33770.7|33658.7|33770.9|33658.9|33761|33649|27
1652072500000|2022-05-09 05:01:40|33770.9|33658.9|33771.1|33659.1|33771.4|33659.4|33763.5|33651.5|16
1652072510000|2022-05-09 05:01:50|33760.9|33648.9|33764.2|33652.2|33764.2|33652.2|33757.7|33645.7|16
1652072520000|2022-05-09 05:02:00|33765|33653|33761.7|33649.7|33765.4|33653.4|33761.7|33649.7|10
1652072530000|2022-05-09 05:02:10|33763.1|33651.1|33778|33666|33778.7|33666.7|33762.3|33650.3|19
1652072540000|2022-05-09 05:02:20|33780|33668|33785.9|33673.9|33787.7|33675.7|33780|33668|6
1652072550000|2022-05-09 05:02:30|33787.6|33675.6|33786.9|33674.9|33787.6|33675.6|33784.2|33672.2|3
1652072560000|2022-05-09 05:02:40|33779.1|33667.1|33779.1|33667.1|33779.1|33667.1|33779.1|33667.1|1
1652072570000|2022-05-09 05:02:50|33781.8|33669.8|33784.1|33672.1|33784.1|33672.1|33781.8|33669.8|2
1652072580000|2022-05-09 05:03:00|33784.8|33672.8|33784.8|33672.8|33788.5|33676.5|33784.8|33672.8|9
1652072590000|2022-05-09 05:03:10|33787|33675|33769.6|33657.6|33788.5|33676.5|33769.3|33657.3|25
1652072600000|2022-05-09 05:03:20|33769.3|33657.3|33771.9|33659.9|33775.9|33663.9|33769.3|33657.3|10
1652072610000|2022-05-09 05:03:30|33771.1|33659.1|33771.1|33659.1|33771.1|33659.1|33771.1|33659.1|1
1652072620000|2022-05-09 05:03:40|33771.7|33659.7|33771.7|33659.7|33771.7|33659.7|33771.7|33659.7|1
1652072630000|2022-05-09 05:03:50|33771.2|33659.2|33771.9|33659.9|33778.3|33666.3|33771.2|33659.2|12
1652072640000|2022-05-09 05:04:00|33768.9|33656.9|33768.3|33656.3|33768.9|33656.9|33768.3|33656.3|3
1652072650000|2022-05-09 05:04:10|33765.9|33653.9|33765.2|33653.2|33765.9|33653.9|33765.2|33653.2|3
1652072670000|2022-05-09 05:04:30|33764.6|33652.6|33758.4|33646.4|33767.4|33655.4|33753.2|33641.2|28
1652072680000|2022-05-09 05:04:40|33756|33644|33745.4|33633.4|33758.4|33646.4|33737.3|33625.3|26
1652072690000|2022-05-09 05:04:50|33742.3|33630.3|33742.3|33630.3|33745.4|33633.4|33742.3|33630.3|5
1652072700000|2022-05-09 05:05:00|33741.8|33629.8|33737.7|33625.7|33741.8|33629.8|33737.7|33625.7|16
1652072710000|2022-05-09 05:05:10|33737.1|33625.1|33731.9|33619.9|33737.1|33625.1|33731.9|33619.9|7
1652072720000|2022-05-09 05:05:20|33732.4|33620.4|33732.5|33620.5|33732.5|33620.5|33732.4|33620.4|2
1652072730000|2022-05-09 05:05:30|33732.2|33620.2|33732.2|33620.2|33732.2|33620.2|33732.2|33620.2|1
1652072740000|2022-05-09 05:05:40|33731.6|33619.6|33725.3|33613.3|33731.6|33619.6|33725.3|33613.3|3
1652072750000|2022-05-09 05:05:50|33725|33613|33727.6|33615.6|33729.5|33617.5|33721.8|33609.8|17
1652072760000|2022-05-09 05:06:00|33728.4|33616.4|33727.6|33615.6|33728.4|33616.4|33727.5|33615.5|8
1652072770000|2022-05-09 05:06:10|33728.4|33616.4|33732.1|33620.1|33737.5|33625.5|33728.4|33616.4|15
1652072780000|2022-05-09 05:06:20|33729.2|33617.2|33757|33645|33757|33645|33729.2|33617.2|18
1652072790000|2022-05-09 05:06:30|33758.9|33646.9|33757.8|33645.8|33760.7|33648.7|33745.2|33633.2|17
1652072800000|2022-05-09 05:06:40|33754.3|33642.3|33758.7|33646.7|33758.7|33646.7|33754.2|33642.2|8
1652072810000|2022-05-09 05:06:50|33759|33647|33766.4|33654.4|33766.4|33654.4|33756.3|33644.3|9
1652072820000|2022-05-09 05:07:00|33766.5|33654.5|33766.8|33654.8|33771.2|33659.2|33766.4|33654.4|9
1652072830000|2022-05-09 05:07:10|33768.6|33656.6|33759.5|33647.5|33768.6|33656.6|33759.5|33647.5|6
1652072840000|2022-05-09 05:07:20|33757.3|33645.3|33753.3|33641.3|33757.3|33645.3|33746.9|33634.9|16
1652072850000|2022-05-09 05:07:30|33755.9|33643.9|33744.7|33632.7|33755.9|33643.9|33739.8|33627.8|21
1652072860000|2022-05-09 05:07:40|33746|33634|33760.5|33648.5|33761.8|33649.8|33744.9|33632.9|24
1652072870000|2022-05-09 05:07:50|33754.6|33642.6|33752.9|33640.9|33757.1|33645.1|33750.2|33638.2|13
1652072880000|2022-05-09 05:08:00|33754.6|33642.6|33765.3|33653.3|33765.5|33653.5|33754.6|33642.6|18
1652072900000|2022-05-09 05:08:20|33762.9|33650.9|33775.5|33663.5|33775.5|33663.5|33762.9|33650.9|4
1652072910000|2022-05-09 05:08:30|33776|33664|33775.7|33663.7|33778.6|33666.6|33775.7|33663.7|5
1652072930000|2022-05-09 05:08:50|33775.1|33663.1|33775.1|33663.1|33775.1|33663.1|33775.1|33663.1|1
1652072940000|2022-05-09 05:09:00|33776.7|33664.7|33777|33665|33777|33665|33776.7|33664.7|4
1652072950000|2022-05-09 05:09:10|33779.9|33667.9|33776|33664|33780|33668|33776|33664|5
1652072960000|2022-05-09 05:09:20|33778.2|33666.2|33778.2|33666.2|33778.2|33666.2|33778.2|33666.2|1
1652072970000|2022-05-09 05:09:30|33776|33664|33773.9|33661.9|33776|33664|33773.9|33661.9|2
1652072980000|2022-05-09 05:09:40|33777.1|33665.1|33775.3|33663.3|33777.4|33665.4|33775.3|33663.3|5
1652072990000|2022-05-09 05:09:50|33779|33667|33779.3|33667.3|33781.4|33669.4|33778.1|33666.1|8
1652073000000|2022-05-09 05:10:00|33779.9|33667.9|33778.1|33666.1|33779.9|33667.9|33776.5|33664.5|5
1652073010000|2022-05-09 05:10:10|33776.7|33664.7|33772.9|33660.9|33778.1|33666.1|33772.2|33660.2|23
1652073020000|2022-05-09 05:10:20|33775.8|33663.8|33757|33645|33776.6|33664.6|33755.6|33643.6|24
1652073030000|2022-05-09 05:10:30|33758.6|33646.6|33753.8|33641.8|33758.6|33646.6|33753.8|33641.8|7
1652073040000|2022-05-09 05:10:40|33755.3|33643.3|33754.7|33642.7|33755.3|33643.3|33752.8|33640.8|6
1652073050000|2022-05-09 05:10:50|33753.8|33641.8|33753.1|33641.1|33757.1|33645.1|33753.1|33641.1|7
1652073060000|2022-05-09 05:11:00|33755|33643|33755|33643|33755.2|33643.2|33754.7|33642.7|4
1652073070000|2022-05-09 05:11:10|33754.7|33642.7|33754.7|33642.7|33754.7|33642.7|33754.7|33642.7|1
1652073080000|2022-05-09 05:11:20|33753.3|33641.3|33749.8|33637.8|33753.3|33641.3|33749.8|33637.8|5
1652073090000|2022-05-09 05:11:30|33749.2|33637.2|33740|33628|33749.2|33637.2|33738.9|33626.9|8
1652073100000|2022-05-09 05:11:40|33739.6|33627.6|33719.2|33607.2|33741.3|33629.3|33719.2|33607.2|23
1652073110000|2022-05-09 05:11:50|33722.1|33610.1|33720.2|33608.2|33722.1|33610.1|33720.1|33608.1|13
1652073120000|2022-05-09 05:12:00|33720.4|33608.4|33711.6|33599.6|33720.4|33608.4|33711.3|33599.3|24
1652073130000|2022-05-09 05:12:10|33714.4|33602.4|33701.6|33589.6|33714.5|33602.5|33692.7|33580.7|17
1652073140000|2022-05-09 05:12:20|33699.2|33587.2|33699|33587|33701.6|33589.6|33694.6|33582.6|25
1652073150000|2022-05-09 05:12:30|33698.3|33586.3|33688.6|33576.6|33701.6|33589.6|33684.7|33572.7|18
1652073160000|2022-05-09 05:12:40|33678.6|33566.6|33682.7|33570.7|33688.6|33576.6|33678.6|33566.6|29
1652073170000|2022-05-09 05:12:50|33681.7|33569.7|33681|33569|33688.6|33576.6|33676.3|33564.3|22
1652073180000|2022-05-09 05:13:00|33678.5|33566.5|33673.2|33561.2|33682.6|33570.6|33671.8|33559.8|20
1652073190000|2022-05-09 05:13:10|33673|33561|33676|33564|33676|33564|33671.8|33559.8|5
1652073200000|2022-05-09 05:13:20|33671.8|33559.8|33687.5|33575.5|33691.9|33579.9|33668.8|33556.8|17
1652073210000|2022-05-09 05:13:30|33687.4|33575.4|33677.6|33565.6|33687.5|33575.5|33676.1|33564.1|10
1652073220000|2022-05-09 05:13:40|33670.8|33558.8|33666.4|33554.4|33670.8|33558.8|33666.4|33554.4|3
1652073230000|2022-05-09 05:13:50|33668.4|33556.4|33665|33553|33668.4|33556.4|33663.1|33551.1|6
1652073240000|2022-05-09 05:14:00|33666.9|33554.9|33673.2|33561.2|33677.6|33565.6|33666.7|33554.7|21
1652073250000|2022-05-09 05:14:10|33666.5|33554.5|33665.8|33553.8|33670.1|33558.1|33665.8|33553.8|15
1652073260000|2022-05-09 05:14:20|33666.6|33554.6|33685.5|33573.5|33687.2|33575.2|33666.6|33554.6|18
1652073270000|2022-05-09 05:14:30|33680.5|33568.5|33682.6|33570.6|33682.6|33570.6|33680.5|33568.5|10
1652073280000|2022-05-09 05:14:40|33682.7|33570.7|33685.5|33573.5|33686.2|33574.2|33682.7|33570.7|9
1652073290000|2022-05-09 05:14:50|33684.9|33572.9|33684.2|33572.2|33684.9|33572.9|33684.2|33572.2|6
1652073300000|2022-05-09 05:15:00|33683.6|33571.6|33674.1|33562.1|33683.6|33571.6|33674.1|33562.1|6
1652073310000|2022-05-09 05:15:10|33674.4|33562.4|33675.4|33563.4|33676.7|33564.7|33674.4|33562.4|6
1652073320000|2022-05-09 05:15:20|33675.3|33563.3|33675.3|33563.3|33675.3|33563.3|33675.3|33563.3|1
1652073330000|2022-05-09 05:15:30|33675.1|33563.1|33675.1|33563.1|33675.1|33563.1|33673.6|33561.6|8
1652073340000|2022-05-09 05:15:40|33674.9|33562.9|33665.5|33553.5|33674.9|33562.9|33662.2|33550.2|15
1652073350000|2022-05-09 05:15:50|33667.5|33555.5|33663.2|33551.2|33672.3|33560.3|33663.1|33551.1|34
1652073360000|2022-05-09 05:16:00|33662.9|33550.9|33664.4|33552.4|33665.7|33553.7|33662.5|33550.5|14
1652073380000|2022-05-09 05:16:20|33664.5|33552.5|33667.2|33555.2|33668.9|33556.9|33664.5|33552.5|5
1652073390000|2022-05-09 05:16:30|33665.6|33553.6|33666.1|33554.1|33668.6|33556.6|33663.2|33551.2|13
1652073400000|2022-05-09 05:16:40|33665.6|33553.6|33668.2|33556.2|33668.2|33556.2|33665.6|33553.6|2
1652073420000|2022-05-09 05:17:00|33666.5|33554.5|33666.5|33554.5|33666.5|33554.5|33666.5|33554.5|1
1652073430000|2022-05-09 05:17:10|33665.6|33553.6|33665.6|33553.6|33665.6|33553.6|33665.6|33553.6|1
1652073440000|2022-05-09 05:17:20|33666.2|33554.2|33683|33571|33684|33572|33666.2|33554.2|7
1652073450000|2022-05-09 05:17:30|33679.4|33567.4|33687.8|33575.8|33687.8|33575.8|33679.4|33567.4|4
1652073460000|2022-05-09 05:17:40|33685.6|33573.6|33687|33575|33687|33575|33685.6|33573.6|2
1652073470000|2022-05-09 05:17:50|33686.3|33574.3|33668.9|33556.9|33686.3|33574.3|33668.5|33556.5|11
1652073480000|2022-05-09 05:18:00|33672.6|33560.6|33667.9|33555.9|33672.6|33560.6|33667.9|33555.9|10
1652073490000|2022-05-09 05:18:10|33667.5|33555.5|33663.6|33551.6|33667.5|33555.5|33658.2|33546.2|22
1652073500000|2022-05-09 05:18:20|33661.1|33549.1|33659.9|33547.9|33661.1|33549.1|33659.9|33547.9|5
1652073510000|2022-05-09 05:18:30|33668.7|33556.7|33669.3|33557.3|33669.3|33557.3|33668.7|33556.7|2
1652073520000|2022-05-09 05:18:40|33678.3|33566.3|33688.9|33576.9|33699.2|33587.2|33678.3|33566.3|19
1652073530000|2022-05-09 05:18:50|33690.4|33578.4|33690.4|33578.4|33690.4|33578.4|33690.4|33578.4|1
1652073540000|2022-05-09 05:19:00|33692.9|33580.9|33711.4|33599.4|33711.4|33599.4|33692.9|33580.9|19
1652073550000|2022-05-09 05:19:10|33708.5|33596.5|33707.9|33595.9|33708.5|33596.5|33705.4|33593.4|6
1652073560000|2022-05-09 05:19:20|33708.4|33596.4|33716.7|33604.7|33716.7|33604.7|33706.3|33594.3|9
1652073570000|2022-05-09 05:19:30|33717.8|33605.8|33719.4|33607.4|33722.7|33610.7|33717.8|33605.8|5
1652073580000|2022-05-09 05:19:40|33721.4|33609.4|33723.8|33611.8|33723.8|33611.8|33721.4|33609.4|2
1652073590000|2022-05-09 05:19:50|33732.8|33620.8|33721.4|33609.4|33737.4|33625.4|33720.7|33608.7|10
1652073600000|2022-05-09 05:20:00|33721.7|33609.7|33707.7|33595.7|33721.7|33609.7|33707.7|33595.7|7
1652073610000|2022-05-09 05:20:10|33705.7|33593.7|33704.4|33592.4|33705.7|33593.7|33704.2|33592.2|4
1652073620000|2022-05-09 05:20:20|33706|33594|33705.3|33593.3|33706.4|33594.4|33705.3|33593.3|11
1652073630000|2022-05-09 05:20:30|33704.2|33592.2|33691.3|33579.3|33704.2|33592.2|33683.8|33571.8|13
1652073640000|2022-05-09 05:20:40|33691.1|33579.1|33684.9|33572.9|33691.1|33579.1|33678.9|33566.9|8
1652073650000|2022-05-09 05:20:50|33685.3|33573.3|33679.3|33567.3|33685.8|33573.8|33676.4|33564.4|7
1652073660000|2022-05-09 05:21:00|33676.6|33564.6|33666.1|33554.1|33683.4|33571.4|33661.1|33549.1|11
1652073670000|2022-05-09 05:21:10|33682.3|33570.3|33676.9|33564.9|33682.6|33570.6|33668.3|33556.3|22
1652073680000|2022-05-09 05:21:20|33677.4|33565.4|33661|33549|33683|33571|33652.3|33540.3|16
1652073690000|2022-05-09 05:21:30|33657.4|33545.4|33663.1|33551.1|33663.1|33551.1|33650.7|33538.7|12
1652073700000|2022-05-09 05:21:40|33661.7|33549.7|33657.9|33545.9|33668.4|33556.4|33650.7|33538.7|11
1652073710000|2022-05-09 05:21:50|33657.6|33545.6|33659.4|33547.4|33661.1|33549.1|33645.4|33533.4|11
1652073720000|2022-05-09 05:22:00|33653.9|33541.9|33646.3|33534.3|33653.9|33541.9|33644.9|33532.9|13
1652073730000|2022-05-09 05:22:10|33647.1|33535.1|33645.7|33533.7|33647.1|33535.1|33645.7|33533.7|4
1652073740000|2022-05-09 05:22:20|33646|33534|33637.5|33525.5|33646|33534|33637.2|33525.2|4
1652073750000|2022-05-09 05:22:30|33637.9|33525.9|33632.2|33520.2|33639|33527|33632.2|33520.2|7
1652073760000|2022-05-09 05:22:40|33630.6|33518.6|33630.4|33518.4|33630.6|33518.6|33625|33513|17
1652073770000|2022-05-09 05:22:50|33634.9|33522.9|33643.1|33531.1|33643.1|33531.1|33630.4|33518.4|12
1652073780000|2022-05-09 05:23:00|33641.9|33529.9|33634.2|33522.2|33641.9|33529.9|33634.2|33522.2|8
1652073790000|2022-05-09 05:23:10|33634|33522|33637.5|33525.5|33638.8|33526.8|33634|33522|8
1652073800000|2022-05-09 05:23:20|33633.7|33521.7|33621.4|33509.4|33638.8|33526.8|33619.5|33507.5|21
1652073810000|2022-05-09 05:23:30|33618.4|33506.4|33620.3|33508.3|33620.5|33508.5|33608.8|33496.8|22
1652073820000|2022-05-09 05:23:40|33620.5|33508.5|33622.1|33510.1|33622.4|33510.4|33620.3|33508.3|6
1652073830000|2022-05-09 05:23:50|33617.1|33505.1|33616.5|33504.5|33617.1|33505.1|33616.4|33504.4|3
1652073840000|2022-05-09 05:24:00|33616.4|33504.4|33623.6|33511.6|33623.7|33511.7|33616.4|33504.4|9
1652073850000|2022-05-09 05:24:10|33623.2|33511.2|33632.7|33520.7|33634.4|33522.4|33623.2|33511.2|14
1652073860000|2022-05-09 05:24:20|33632.6|33520.6|33625.3|33513.3|33632.6|33520.6|33625.3|33513.3|8
1652073870000|2022-05-09 05:24:30|33625.4|33513.4|33625.5|33513.5|33625.5|33513.5|33625.4|33513.4|2
1652073880000|2022-05-09 05:24:40|33625.3|33513.3|33624.5|33512.5|33625.3|33513.3|33624.5|33512.5|3
1652073890000|2022-05-09 05:24:50|33624.3|33512.3|33625.3|33513.3|33625.3|33513.3|33624.3|33512.3|2
1652073900000|2022-05-09 05:25:00|33628|33516|33625.5|33513.5|33632.9|33520.9|33625.5|33513.5|6
1652073910000|2022-05-09 05:25:10|33630.6|33518.6|33630.7|33518.7|33631.3|33519.3|33630.6|33518.6|5
1652073920000|2022-05-09 05:25:20|33631.6|33519.6|33633.9|33521.9|33633.9|33521.9|33631.6|33519.6|7
1652073930000|2022-05-09 05:25:30|33635.9|33523.9|33640.5|33528.5|33640.6|33528.6|33635.9|33523.9|4
1652073940000|2022-05-09 05:25:40|33640.4|33528.4|33640.5|33528.5|33640.5|33528.5|33638.2|33526.2|6
1652073950000|2022-05-09 05:25:50|33640.4|33528.4|33640.7|33528.7|33640.7|33528.7|33640.4|33528.4|2
1652073960000|2022-05-09 05:26:00|33640.4|33528.4|33640.7|33528.7|33640.7|33528.7|33640.4|33528.4|2
1652073970000|2022-05-09 05:26:10|33640.5|33528.5|33649.3|33537.3|33649.3|33537.3|33639.3|33527.3|11
1652073980000|2022-05-09 05:26:20|33647.2|33535.2|33659.9|33547.9|33659.9|33547.9|33647.2|33535.2|9
1652074000000|2022-05-09 05:26:40|33657.5|33545.5|33648.4|33536.4|33657.5|33545.5|33644.3|33532.3|11
1652074010000|2022-05-09 05:26:50|33648.2|33536.2|33644|33532|33653.1|33541.1|33644|33532|15
1652074020000|2022-05-09 05:27:00|33644.9|33532.9|33654.4|33542.4|33654.4|33542.4|33644.9|33532.9|8
1652074040000|2022-05-09 05:27:20|33654.5|33542.5|33654.6|33542.6|33658.4|33546.4|33654.5|33542.5|4
1652074050000|2022-05-09 05:27:30|33655.5|33543.5|33653.6|33541.6|33655.5|33543.5|33653.6|33541.6|3
1652074060000|2022-05-09 05:27:40|33661.5|33549.5|33661.7|33549.7|33662.1|33550.1|33661.5|33549.5|4
1652074080000|2022-05-09 05:28:00|33661.3|33549.3|33647.5|33535.5|33661.3|33549.3|33647.5|33535.5|6
1652074090000|2022-05-09 05:28:10|33647.4|33535.4|33648.3|33536.3|33648.3|33536.3|33647.4|33535.4|4
1652074100000|2022-05-09 05:28:20|33649|33537|33649|33537|33649|33537|33649|33537|1
1652074110000|2022-05-09 05:28:30|33655.6|33543.6|33655.6|33543.6|33655.6|33543.6|33655.6|33543.6|1
1652074120000|2022-05-09 05:28:40|33655.5|33543.5|33656|33544|33656.3|33544.3|33650.2|33538.2|10
1652074130000|2022-05-09 05:28:50|33655.6|33543.6|33666.9|33554.9|33666.9|33554.9|33655.6|33543.6|11
1652074140000|2022-05-09 05:29:00|33666.5|33554.5|33666.4|33554.4|33666.5|33554.5|33665.4|33553.4|10
1652074150000|2022-05-09 05:29:10|33666.3|33554.3|33667|33555|33667|33555|33666.3|33554.3|10
1652074160000|2022-05-09 05:29:20|33667.7|33555.7|33667.7|33555.7|33667.7|33555.7|33667|33555|3
1652074170000|2022-05-09 05:29:30|33667.2|33555.2|33665.5|33553.5|33667.7|33555.7|33661|33549|12
1652074180000|2022-05-09 05:29:40|33665.1|33553.1|33665.1|33553.1|33665.5|33553.5|33665.1|33553.1|11
1652074200000|2022-05-09 05:30:00|33660|33548|33660|33548|33660|33548|33660|33548|1
1652074220000|2022-05-09 05:30:20|33658.5|33546.5|33648.6|33536.6|33658.5|33546.5|33639.2|33527.2|16
1652074230000|2022-05-09 05:30:30|33645.6|33533.6|33616.6|33504.6|33648.6|33536.6|33616.6|33504.6|22
1652074240000|2022-05-09 05:30:40|33622.1|33510.1|33622.4|33510.4|33622.6|33510.6|33607.7|33495.7|27
1652074250000|2022-05-09 05:30:50|33619.8|33507.8|33637|33525|33642.2|33530.2|33618.7|33506.7|28
1652074260000|2022-05-09 05:31:00|33638.3|33526.3|33646.3|33534.3|33648.4|33536.4|33638.3|33526.3|24
1652074270000|2022-05-09 05:31:10|33645.6|33533.6|33634|33522|33646.6|33534.6|33634|33522|12
1652074280000|2022-05-09 05:31:20|33629.4|33517.4|33636|33524|33638.3|33526.3|33627.4|33515.4|10
1652074290000|2022-05-09 05:31:30|33637.2|33525.2|33643.4|33531.4|33645.6|33533.6|33627.8|33515.8|20
1652074300000|2022-05-09 05:31:40|33642.9|33530.9|33640.4|33528.4|33649.6|33537.6|33640.4|33528.4|15
1652074310000|2022-05-09 05:31:50|33642.2|33530.2|33644.4|33532.4|33644.5|33532.5|33640.4|33528.4|6
1652074320000|2022-05-09 05:32:00|33646|33534|33644.9|33532.9|33649.3|33537.3|33644.9|33532.9|10
1652074330000|2022-05-09 05:32:10|33643.1|33531.1|33629.1|33517.1|33643.1|33531.1|33629.1|33517.1|14
1652074340000|2022-05-09 05:32:20|33628|33516|33624.6|33512.6|33628|33516|33618.1|33506.1|7
1652074350000|2022-05-09 05:32:30|33627.5|33515.5|33627.5|33515.5|33627.5|33515.5|33627.5|33515.5|1
1652074370000|2022-05-09 05:32:50|33629.4|33517.4|33616.7|33504.7|33632.4|33520.4|33613|33501|23
1652074380000|2022-05-09 05:33:00|33620.4|33508.4|33593.6|33481.6|33620.4|33508.4|33589.3|33477.3|27
1652074390000|2022-05-09 05:33:10|33598.4|33486.4|33613.5|33501.5|33613.5|33501.5|33593.6|33481.6|15
1652074400000|2022-05-09 05:33:20|33617.7|33505.7|33624.4|33512.4|33624.5|33512.5|33616.2|33504.2|8
1652074410000|2022-05-09 05:33:30|33626.1|33514.1|33630.1|33518.1|33630.1|33518.1|33619.1|33507.1|9
1652074420000|2022-05-09 05:33:40|33636.4|33524.4|33627.8|33515.8|33637.8|33525.8|33627.8|33515.8|17
1652074430000|2022-05-09 05:33:50|33627.6|33515.6|33633.3|33521.3|33633.4|33521.4|33625.8|33513.8|22
1652074440000|2022-05-09 05:34:00|33639.8|33527.8|33653.2|33541.2|33655|33543|33636.8|33524.8|25
1652074450000|2022-05-09 05:34:10|33645.5|33533.5|33655.6|33543.6|33655.6|33543.6|33645.5|33533.5|19
1652074460000|2022-05-09 05:34:20|33648.1|33536.1|33656|33544|33656|33544|33645.5|33533.5|14
1652074470000|2022-05-09 05:34:30|33656.2|33544.2|33662.3|33550.3|33662.3|33550.3|33656.1|33544.1|6
1652074480000|2022-05-09 05:34:40|33658.3|33546.3|33646.2|33534.2|33663.1|33551.1|33646.2|33534.2|9
1652074490000|2022-05-09 05:34:50|33643.6|33531.6|33642.3|33530.3|33643.6|33531.6|33642.3|33530.3|3
1652074500000|2022-05-09 05:35:00|33642.9|33530.9|33645.1|33533.1|33645.1|33533.1|33642.9|33530.9|2
1652074510000|2022-05-09 05:35:10|33644.2|33532.2|33636.1|33524.1|33644.2|33532.2|33636.1|33524.1|8
1652074520000|2022-05-09 05:35:20|33635.9|33523.9|33625.5|33513.5|33635.9|33523.9|33618.9|33506.9|12
1652074530000|2022-05-09 05:35:30|33626.9|33514.9|33618.1|33506.1|33626.9|33514.9|33617.8|33505.8|8
1652074540000|2022-05-09 05:35:40|33617.9|33505.9|33617.2|33505.2|33618.4|33506.4|33617.2|33505.2|4
1652074550000|2022-05-09 05:35:50|33616.9|33504.9|33615.9|33503.9|33616.9|33504.9|33606.7|33494.7|18
1652074560000|2022-05-09 05:36:00|33611.4|33499.4|33620.7|33508.7|33629.1|33517.1|33611.4|33499.4|16
1652074570000|2022-05-09 05:36:10|33620.4|33508.4|33608.3|33496.3|33620.4|33508.4|33601.9|33489.9|26
1652074580000|2022-05-09 05:36:20|33610.9|33498.9|33601.9|33489.9|33611.4|33499.4|33595.3|33483.3|26
1652074590000|2022-05-09 05:36:30|33595.3|33483.3|33598.2|33486.2|33606.1|33494.1|33594.6|33482.6|20
1652074600000|2022-05-09 05:36:40|33601.9|33489.9|33581.5|33469.5|33602.8|33490.8|33575.4|33463.4|32
1652074610000|2022-05-09 05:36:50|33582.1|33470.1|33587.2|33475.2|33587.2|33475.2|33582.1|33470.1|7
1652074620000|2022-05-09 05:37:00|33587.6|33475.6|33595.2|33483.2|33595.5|33483.5|33587.6|33475.6|7
1652074630000|2022-05-09 05:37:10|33592.5|33480.5|33592.5|33480.5|33592.5|33480.5|33592.5|33480.5|1
1652074640000|2022-05-09 05:37:20|33598.2|33486.2|33598|33486|33601.5|33489.5|33589.4|33477.4|14
1652074650000|2022-05-09 05:37:30|33601.5|33489.5|33601.5|33489.5|33601.5|33489.5|33598|33486|3
1652074660000|2022-05-09 05:37:40|33606|33494|33608.2|33496.2|33610|33498|33597.6|33485.6|8
1652074670000|2022-05-09 05:37:50|33604.7|33492.7|33602.2|33490.2|33604.7|33492.7|33602.2|33490.2|3
1652074680000|2022-05-09 05:38:00|33598.9|33486.9|33598.8|33486.8|33599.2|33487.2|33598.8|33486.8|3
1652074690000|2022-05-09 05:38:10|33594.8|33482.8|33597.9|33485.9|33598.5|33486.5|33590.3|33478.3|18
1652074700000|2022-05-09 05:38:20|33590.1|33478.1|33590.1|33478.1|33590.3|33478.3|33590.1|33478.1|3
1652074710000|2022-05-09 05:38:30|33590.3|33478.3|33604.3|33492.3|33604.3|33492.3|33590.3|33478.3|10
1652074720000|2022-05-09 05:38:40|33604.2|33492.2|33595.9|33483.9|33604.2|33492.2|33595.8|33483.8|6
1652074730000|2022-05-09 05:38:50|33596|33484|33591.7|33479.7|33605.7|33493.7|33584.5|33472.5|18
1652074740000|2022-05-09 05:39:00|33587.4|33475.4|33610.3|33498.3|33610.3|33498.3|33587.4|33475.4|8
1652074750000|2022-05-09 05:39:10|33609.9|33497.9|33606|33494|33609.9|33497.9|33606|33494|3
1652074760000|2022-05-09 05:39:20|33608.7|33496.7|33606.1|33494.1|33608.7|33496.7|33606.1|33494.1|2
1652074770000|2022-05-09 05:39:30|33601.8|33489.8|33598.6|33486.6|33601.8|33489.8|33598.6|33486.6|3
1652074780000|2022-05-09 05:39:40|33604|33492|33600|33488|33604|33492|33600|33488|2
1652074790000|2022-05-09 05:39:50|33598.5|33486.5|33600.2|33488.2|33600.2|33488.2|33598.5|33486.5|2
1652074800000|2022-05-09 05:40:00|33602.3|33490.3|33600.2|33488.2|33602.3|33490.3|33600.2|33488.2|2
1652074810000|2022-05-09 05:40:10|33598.3|33486.3|33595.6|33483.6|33606.4|33494.4|33595.6|33483.6|9
1652074820000|2022-05-09 05:40:20|33595.3|33483.3|33592|33480|33602.1|33490.1|33587.8|33475.8|18
1652074830000|2022-05-09 05:40:30|33591.7|33479.7|33589.9|33477.9|33591.7|33479.7|33589.9|33477.9|11
1652074840000|2022-05-09 05:40:40|33590.8|33478.8|33589.4|33477.4|33590.8|33478.8|33589.4|33477.4|2
1652074850000|2022-05-09 05:40:50|33590.5|33478.5|33579.2|33467.2|33590.5|33478.5|33574.4|33462.4|10
1652074860000|2022-05-09 05:41:00|33574.4|33462.4|33577.6|33465.6|33579.5|33467.5|33574.1|33462.1|16
1652074870000|2022-05-09 05:41:10|33578.6|33466.6|33575.5|33463.5|33578.6|33466.6|33572.9|33460.9|18
1652074880000|2022-05-09 05:41:20|33575.4|33463.4|33569.2|33457.2|33575.4|33463.4|33568.5|33456.5|6
1652074890000|2022-05-09 05:41:30|33568.6|33456.6|33566.2|33454.2|33568.6|33456.6|33564.9|33452.9|5
1652074900000|2022-05-09 05:41:40|33565.7|33453.7|33568.4|33456.4|33568.4|33456.4|33565.7|33453.7|3
1652074910000|2022-05-09 05:41:50|33567.3|33455.3|33566.1|33454.1|33567.3|33455.3|33566.1|33454.1|2
1652074920000|2022-05-09 05:42:00|33565.8|33453.8|33558.5|33446.5|33565.8|33453.8|33552.6|33440.6|15
1652074930000|2022-05-09 05:42:10|33558.7|33446.7|33577.1|33465.1|33577.1|33465.1|33558.5|33446.5|20
1652074940000|2022-05-09 05:42:20|33576.7|33464.7|33605.8|33493.8|33607.2|33495.2|33576.7|33464.7|21
1652074950000|2022-05-09 05:42:30|33605.2|33493.2|33604.3|33492.3|33616.1|33504.1|33600.5|33488.5|22
1652074960000|2022-05-09 05:42:40|33603.2|33491.2|33601.4|33489.4|33603.8|33491.8|33595.6|33483.6|16
1652074970000|2022-05-09 05:42:50|33601.6|33489.6|33610.4|33498.4|33612.9|33500.9|33601.2|33489.2|18
1652074980000|2022-05-09 05:43:00|33610.1|33498.1|33602.9|33490.9|33610.4|33498.4|33594.8|33482.8|23
1652074990000|2022-05-09 05:43:10|33608.3|33496.3|33621.7|33509.7|33634.4|33522.4|33602.9|33490.9|30
1652075000000|2022-05-09 05:43:20|33628.3|33516.3|33643.4|33531.4|33643.4|33531.4|33620.2|33508.2|20
1652075010000|2022-05-09 05:43:30|33632.6|33520.6|33630.9|33518.9|33638|33526|33629|33517|13
1652075020000|2022-05-09 05:43:40|33630.1|33518.1|33627.7|33515.7|33630.1|33518.1|33626.1|33514.1|4
1652075030000|2022-05-09 05:43:50|33627.6|33515.6|33631.7|33519.7|33631.7|33519.7|33627.6|33515.6|7
1652075040000|2022-05-09 05:44:00|33632.8|33520.8|33636.2|33524.2|33636.2|33524.2|33632.8|33520.8|3
1652075050000|2022-05-09 05:44:10|33638|33526|33627.6|33515.6|33644.1|33532.1|33624|33512|23
1652075060000|2022-05-09 05:44:20|33624|33512|33619.2|33507.2|33624|33512|33616.4|33504.4|9
1652075070000|2022-05-09 05:44:30|33618.8|33506.8|33601.8|33489.8|33618.8|33506.8|33601.8|33489.8|5
1652075080000|2022-05-09 05:44:40|33601.6|33489.6|33602.5|33490.5|33606.7|33494.7|33601.6|33489.6|3
1652075090000|2022-05-09 05:44:50|33607.2|33495.2|33606.7|33494.7|33609.6|33497.6|33603.1|33491.1|7
1652075100000|2022-05-09 05:45:00|33609.6|33497.6|33606.7|33494.7|33609.6|33497.6|33603.8|33491.8|6
1652075110000|2022-05-09 05:45:10|33606|33494|33609.6|33497.6|33611.7|33499.7|33603.8|33491.8|12
1652075120000|2022-05-09 05:45:20|33615.5|33503.5|33621.3|33509.3|33621.8|33509.8|33615.5|33503.5|7
1652075130000|2022-05-09 05:45:30|33622.8|33510.8|33623.3|33511.3|33623.3|33511.3|33617.4|33505.4|9
1652075140000|2022-05-09 05:45:40|33627|33515|33625.7|33513.7|33627|33515|33625.7|33513.7|3
1652075150000|2022-05-09 05:45:50|33626|33514|33613.4|33501.4|33626|33514|33613.4|33501.4|4
1652075160000|2022-05-09 05:46:00|33610.5|33498.5|33619.5|33507.5|33623.4|33511.4|33604.4|33492.4|6
1652075170000|2022-05-09 05:46:10|33607.5|33495.5|33609.5|33497.5|33611.4|33499.4|33599.4|33487.4|13
1652075180000|2022-05-09 05:46:20|33606.7|33494.7|33608.1|33496.1|33612.7|33500.7|33606.6|33494.6|12
1652075190000|2022-05-09 05:46:30|33609.6|33497.6|33610.4|33498.4|33610.4|33498.4|33602.9|33490.9|5
1652075200000|2022-05-09 05:46:40|33610.6|33498.6|33610.2|33498.2|33610.6|33498.6|33604.3|33492.3|5
1652075210000|2022-05-09 05:46:50|33612.4|33500.4|33616.6|33504.6|33617.1|33505.1|33612.4|33500.4|4
1652075220000|2022-05-09 05:47:00|33613.6|33501.6|33613.6|33501.6|33613.6|33501.6|33613.6|33501.6|1
1652075230000|2022-05-09 05:47:10|33610.3|33498.3|33614|33502|33614|33502|33610.3|33498.3|2
1652075240000|2022-05-09 05:47:20|33616.6|33504.6|33615.6|33503.6|33616.6|33504.6|33614.6|33502.6|9
1652075250000|2022-05-09 05:47:30|33616.3|33504.3|33613.8|33501.8|33616.3|33504.3|33613.8|33501.8|4
1652075260000|2022-05-09 05:47:40|33616.3|33504.3|33626.1|33514.1|33626.1|33514.1|33615.9|33503.9|15
1652075270000|2022-05-09 05:47:50|33627.5|33515.5|33616.4|33504.4|33627.8|33515.8|33616.3|33504.3|14
1652075280000|2022-05-09 05:48:00|33618.2|33506.2|33616.3|33504.3|33618.2|33506.2|33614.4|33502.4|4
1652075290000|2022-05-09 05:48:10|33618.2|33506.2|33618.6|33506.6|33618.6|33506.6|33616.3|33504.3|6
1652075300000|2022-05-09 05:48:20|33620.5|33508.5|33622|33510|33624.3|33512.3|33614.4|33502.4|10
1652075310000|2022-05-09 05:48:30|33622.6|33510.6|33622.4|33510.4|33625.7|33513.7|33617.6|33505.6|12
1652075320000|2022-05-09 05:48:40|33617.6|33505.6|33618.2|33506.2|33627.2|33515.2|33617.6|33505.6|8
1652075330000|2022-05-09 05:48:50|33615.9|33503.9|33607.8|33495.8|33615.9|33503.9|33607.8|33495.8|4
1652075340000|2022-05-09 05:49:00|33605.1|33493.1|33598.2|33486.2|33605.1|33493.1|33598.2|33486.2|4
1652075350000|2022-05-09 05:49:10|33596.8|33484.8|33589.2|33477.2|33601.1|33489.1|33587.6|33475.6|7
1652075360000|2022-05-09 05:49:20|33587.6|33475.6|33581.1|33469.1|33606|33494|33572.7|33460.7|13
1652075370000|2022-05-09 05:49:30|33562.8|33450.8|33576.9|33464.9|33590.2|33478.2|33562.8|33450.8|14
1652075380000|2022-05-09 05:49:40|33568.7|33456.7|33544.4|33432.4|33571.4|33459.4|33544.4|33432.4|27
1652075390000|2022-05-09 05:49:50|33544|33432|33537|33425|33544|33432|33526.5|33414.5|17
1652075400000|2022-05-09 05:50:00|33544.6|33432.6|33545.9|33433.9|33548.3|33436.3|33544.6|33432.6|4
1652075410000|2022-05-09 05:50:10|33552.5|33440.5|33552.5|33440.5|33552.5|33440.5|33552.5|33440.5|1
1652075420000|2022-05-09 05:50:20|33551.6|33439.6|33547.8|33435.8|33565.7|33453.7|33547.8|33435.8|10
1652075430000|2022-05-09 05:50:30|33545.9|33433.9|33575|33463|33575|33463|33540.5|33428.5|11
1652075440000|2022-05-09 05:50:40|33576.8|33464.8|33562.5|33450.5|33576.8|33464.8|33557.3|33445.3|7
1652075450000|2022-05-09 05:50:50|33564|33452|33559.8|33447.8|33576|33464|33559.7|33447.7|23
1652075460000|2022-05-09 05:51:00|33558.8|33446.8|33560.3|33448.3|33563|33451|33558.4|33446.4|11
1652075470000|2022-05-09 05:51:10|33560.1|33448.1|33556.2|33444.2|33560.5|33448.5|33556.2|33444.2|7
1652075480000|2022-05-09 05:51:20|33556.6|33444.6|33565.2|33453.2|33565.6|33453.6|33556.6|33444.6|15
1652075490000|2022-05-09 05:51:30|33557.7|33445.7|33558|33446|33558|33446|33557.7|33445.7|2
1652075500000|2022-05-09 05:51:40|33564.9|33452.9|33558.4|33446.4|33564.9|33452.9|33558.4|33446.4|4
1652075510000|2022-05-09 05:51:50|33558.6|33446.6|33558.6|33446.6|33558.6|33446.6|33558.6|33446.6|1
1652075520000|2022-05-09 05:52:00|33556.9|33444.9|33562.1|33450.1|33568.3|33456.3|33552.9|33440.9|18
1652075530000|2022-05-09 05:52:10|33560|33448|33567.2|33455.2|33568.8|33456.8|33560|33448|7
1652075540000|2022-05-09 05:52:20|33570|33458|33569.6|33457.6|33576|33464|33566.3|33454.3|12
1652075550000|2022-05-09 05:52:30|33566.3|33454.3|33570.7|33458.7|33570.7|33458.7|33566.3|33454.3|2
1652075560000|2022-05-09 05:52:40|33571.3|33459.3|33574.9|33462.9|33574.9|33462.9|33571.3|33459.3|7
1652075570000|2022-05-09 05:52:50|33573.3|33461.3|33580.6|33468.6|33582.2|33470.2|33573.3|33461.3|5
1652075580000|2022-05-09 05:53:00|33580.2|33468.2|33582.2|33470.2|33582.2|33470.2|33580.2|33468.2|2
1652075590000|2022-05-09 05:53:10|33588|33476|33578.4|33466.4|33596.4|33484.4|33578.4|33466.4|20
1652075600000|2022-05-09 05:53:20|33577.1|33465.1|33566|33454|33581|33469|33566|33454|8
1652075610000|2022-05-09 05:53:30|33560.7|33448.7|33560.4|33448.4|33560.7|33448.7|33560.4|33448.4|2
1652075630000|2022-05-09 05:53:50|33560.7|33448.7|33560.7|33448.7|33560.7|33448.7|33560.7|33448.7|1
1652075640000|2022-05-09 05:54:00|33560|33448|33552.1|33440.1|33568|33456|33552.1|33440.1|4
1652075650000|2022-05-09 05:54:10|33559.9|33447.9|33560.7|33448.7|33562.5|33450.5|33559.9|33447.9|6
1652075670000|2022-05-09 05:54:30|33560.9|33448.9|33589.7|33477.7|33593.7|33481.7|33560.8|33448.8|16
1652075680000|2022-05-09 05:54:40|33589.9|33477.9|33578.1|33466.1|33593.7|33481.7|33578.1|33466.1|16
1652075690000|2022-05-09 05:54:50|33578.2|33466.2|33589.5|33477.5|33589.5|33477.5|33572.5|33460.5|14
1652075700000|2022-05-09 05:55:00|33589.2|33477.2|33583.1|33471.1|33589.2|33477.2|33577.3|33465.3|8
1652075710000|2022-05-09 05:55:10|33582.8|33470.8|33582.8|33470.8|33582.8|33470.8|33582.8|33470.8|1
1652075720000|2022-05-09 05:55:20|33582.5|33470.5|33580.3|33468.3|33582.5|33470.5|33574.4|33462.4|6
1652075730000|2022-05-09 05:55:30|33580.8|33468.8|33569.2|33457.2|33580.8|33468.8|33564.8|33452.8|13
1652075740000|2022-05-09 05:55:40|33578|33466|33590.8|33478.8|33593.8|33481.8|33576.5|33464.5|19
1652075750000|2022-05-09 05:55:50|33583.4|33471.4|33603.7|33491.7|33605.3|33493.3|33582.9|33470.9|18
1652075760000|2022-05-09 05:56:00|33605.7|33493.7|33590.1|33478.1|33606.6|33494.6|33590.1|33478.1|27
1652075770000|2022-05-09 05:56:10|33596|33484|33587.8|33475.8|33596|33484|33580.7|33468.7|6
1652075780000|2022-05-09 05:56:20|33587.4|33475.4|33594.2|33482.2|33595.7|33483.7|33587.4|33475.4|14
1652075790000|2022-05-09 05:56:30|33592|33480|33592|33480|33592|33480|33592|33480|1
1652075800000|2022-05-09 05:56:40|33592.7|33480.7|33591|33479|33592.7|33480.7|33590.8|33478.8|5
1652075810000|2022-05-09 05:56:50|33592.4|33480.4|33594|33482|33594|33482|33592.4|33480.4|3
1652075820000|2022-05-09 05:57:00|33589.2|33477.2|33583|33471|33594|33482|33583|33471|8
1652075830000|2022-05-09 05:57:10|33580.8|33468.8|33581|33469|33583|33471|33580.8|33468.8|7
1652075840000|2022-05-09 05:57:20|33580.8|33468.8|33572.6|33460.6|33584.2|33472.2|33566.4|33454.4|27
1652075850000|2022-05-09 05:57:30|33575.9|33463.9|33576.8|33464.8|33576.8|33464.8|33570.1|33458.1|9
1652075860000|2022-05-09 05:57:40|33574.4|33462.4|33564.7|33452.7|33577.6|33465.6|33564.7|33452.7|14
1652075870000|2022-05-09 05:57:50|33566.5|33454.5|33567.1|33455.1|33569.5|33457.5|33566.5|33454.5|7
1652075880000|2022-05-09 05:58:00|33566|33454|33560.5|33448.5|33566|33454|33560.5|33448.5|12
1652075890000|2022-05-09 05:58:10|33560.4|33448.4|33564.3|33452.3|33564.4|33452.4|33559|33447|14
1652075900000|2022-05-09 05:58:20|33564.4|33452.4|33556|33444|33569.9|33457.9|33556|33444|26
1652075910000|2022-05-09 05:58:30|33557.6|33445.6|33549.3|33437.3|33560.2|33448.2|33549.3|33437.3|19
1652075920000|2022-05-09 05:58:40|33559.6|33447.6|33553.6|33441.6|33559.6|33447.6|33548.3|33436.3|30
1652075930000|2022-05-09 05:58:50|33553.4|33441.4|33554.9|33442.9|33554.9|33442.9|33544.9|33432.9|15
1652075940000|2022-05-09 05:59:00|33559.4|33447.4|33563.2|33451.2|33563.7|33451.7|33558.1|33446.1|26
1652075950000|2022-05-09 05:59:10|33562.4|33450.4|33568.6|33456.6|33569.2|33457.2|33562.4|33450.4|14
1652075960000|2022-05-09 05:59:20|33568.7|33456.7|33568.6|33456.6|33568.7|33456.7|33568.6|33456.6|2
1652075970000|2022-05-09 05:59:30|33568.7|33456.7|33571.2|33459.2|33571.2|33459.2|33564.9|33452.9|14
1652075980000|2022-05-09 05:59:40|33571.4|33459.4|33576.4|33464.4|33578.4|33466.4|33570.8|33458.8|6
1652075990000|2022-05-09 05:59:50|33578.4|33466.4|33566.1|33454.1|33578.4|33466.4|33566.1|33454.1|6
1652076000000|2022-05-09 06:00:00|33579.3|33467.3|33583|33471|33583|33471|33564.1|33452.1|25
1652076010000|2022-05-09 06:00:10|33578.8|33466.8|33578.7|33466.7|33587.8|33475.8|33567.4|33455.4|20
1652076020000|2022-05-09 06:00:20|33575.8|33463.8|33584.1|33472.1|33586.2|33474.2|33575.8|33463.8|5
1652076030000|2022-05-09 06:00:30|33588.6|33476.6|33597.5|33485.5|33597.5|33485.5|33588.6|33476.6|3
1652076040000|2022-05-09 06:00:40|33594.9|33482.9|33580.7|33468.7|33595.5|33483.5|33576.4|33464.4|18
1652076050000|2022-05-09 06:00:50|33579.4|33467.4|33561.5|33449.5|33579.4|33467.4|33561.5|33449.5|15
1652076060000|2022-05-09 06:01:00|33561.2|33449.2|33555.4|33443.4|33561.2|33449.2|33554|33442|16
1652076070000|2022-05-09 06:01:10|33556.5|33444.5|33563.5|33451.5|33571.5|33459.5|33556.5|33444.5|18
1652076080000|2022-05-09 06:01:20|33570.4|33458.4|33563.5|33451.5|33571.4|33459.4|33563.1|33451.1|6
1652076090000|2022-05-09 06:01:30|33563.9|33451.9|33573|33461|33573.1|33461.1|33563.9|33451.9|25
1652076100000|2022-05-09 06:01:40|33569.8|33457.8|33573.4|33461.4|33574.2|33462.2|33568.4|33456.4|10
1652076110000|2022-05-09 06:01:50|33573.1|33461.1|33573.4|33461.4|33573.4|33461.4|33573.1|33461.1|6
1652076120000|2022-05-09 06:02:00|33574.7|33462.7|33580|33468|33580|33468|33572.9|33460.9|8
1652076130000|2022-05-09 06:02:10|33580.2|33468.2|33594.4|33482.4|33594.4|33482.4|33574.2|33462.2|8
1652076140000|2022-05-09 06:02:20|33596.1|33484.1|33596|33484|33600|33488|33596|33484|6
1652076150000|2022-05-09 06:02:30|33600.1|33488.1|33604.9|33492.9|33604.9|33492.9|33598.4|33486.4|4
1652076160000|2022-05-09 06:02:40|33609.3|33497.3|33601.8|33489.8|33611.1|33499.1|33601.8|33489.8|4
1652076170000|2022-05-09 06:02:50|33601.6|33489.6|33601|33489|33607.7|33495.7|33599.2|33487.2|9
1652076180000|2022-05-09 06:03:00|33600.1|33488.1|33604.9|33492.9|33611.8|33499.8|33597.1|33485.1|23
1652076190000|2022-05-09 06:03:10|33609.8|33497.8|33620.2|33508.2|33620.2|33508.2|33609.8|33497.8|21
1652076200000|2022-05-09 06:03:20|33621.6|33509.6|33640|33528|33640.3|33528.3|33620.1|33508.1|23
1652076210000|2022-05-09 06:03:30|33632.7|33520.7|33624.7|33512.7|33641.1|33529.1|33624.7|33512.7|6
1652076220000|2022-05-09 06:03:40|33628.8|33516.8|33649.3|33537.3|33649.3|33537.3|33628.8|33516.8|8
1652076230000|2022-05-09 06:03:50|33645.7|33533.7|33634.9|33522.9|33645.7|33533.7|33631.6|33519.6|11
1652076240000|2022-05-09 06:04:00|33635.2|33523.2|33633.2|33521.2|33635.2|33523.2|33633.2|33521.2|4
1652076250000|2022-05-09 06:04:10|33633.1|33521.1|33619.2|33507.2|33633.1|33521.1|33618.8|33506.8|16
1652076260000|2022-05-09 06:04:20|33618|33506|33618.8|33506.8|33619.2|33507.2|33618|33506|3
1652076270000|2022-05-09 06:04:30|33619.8|33507.8|33619.4|33507.4|33620.7|33508.7|33618|33506|22
1652076280000|2022-05-09 06:04:40|33622.4|33510.4|33612|33500|33622.4|33510.4|33609.2|33497.2|11
1652076290000|2022-05-09 06:04:50|33614.4|33502.4|33614.4|33502.4|33614.8|33502.8|33610|33498|4
1652076300000|2022-05-09 06:05:00|33614.8|33502.8|33625.7|33513.7|33625.7|33513.7|33604.7|33492.7|10
1652076310000|2022-05-09 06:05:10|33623.7|33511.7|33620|33508|33623.7|33511.7|33619.6|33507.6|5
1652076320000|2022-05-09 06:05:20|33620.1|33508.1|33634.2|33522.2|33634.2|33522.2|33620.1|33508.1|6
1652076330000|2022-05-09 06:05:30|33634.7|33522.7|33630|33518|33639|33527|33630|33518|7
1652076340000|2022-05-09 06:05:40|33633.3|33521.3|33635.1|33523.1|33635.1|33523.1|33633.3|33521.3|3
1652076350000|2022-05-09 06:05:50|33637.8|33525.8|33623.9|33511.9|33637.8|33525.8|33623.9|33511.9|6
1652076360000|2022-05-09 06:06:00|33623.4|33511.4|33621.2|33509.2|33623.9|33511.9|33621.2|33509.2|7
1652076370000|2022-05-09 06:06:10|33621.8|33509.8|33618.6|33506.6|33622.4|33510.4|33616.9|33504.9|17
1652076380000|2022-05-09 06:06:20|33617.9|33505.9|33619.9|33507.9|33622.4|33510.4|33614.3|33502.3|18
1652076390000|2022-05-09 06:06:30|33620.1|33508.1|33615.6|33503.6|33623.7|33511.7|33614|33502|26
1652076400000|2022-05-09 06:06:40|33618.6|33506.6|33596.5|33484.5|33622.4|33510.4|33591.3|33479.3|17
1652076410000|2022-05-09 06:06:50|33595.3|33483.3|33594.6|33482.6|33595.3|33483.3|33583|33471|9
1652076420000|2022-05-09 06:07:00|33594.1|33482.1|33574.2|33462.2|33596.5|33484.5|33574.2|33462.2|18
1652076430000|2022-05-09 06:07:10|33573.3|33461.3|33575.5|33463.5|33590.7|33478.7|33569.1|33457.1|24
1652076440000|2022-05-09 06:07:20|33574.4|33462.4|33582.4|33470.4|33588.2|33476.2|33571.5|33459.5|29
1652076450000|2022-05-09 06:07:30|33572.9|33460.9|33551.8|33439.8|33578.1|33466.1|33529.8|33417.8|31
1652076460000|2022-05-09 06:07:40|33551.7|33439.7|33524.5|33412.5|33551.7|33439.7|33508|33396|37
1652076470000|2022-05-09 06:07:50|33527.3|33415.3|33527.4|33415.4|33536.5|33424.5|33522.1|33410.1|30
1652076480000|2022-05-09 06:08:00|33526.2|33414.2|33512.9|33400.9|33531.5|33419.5|33512.9|33400.9|22
1652076490000|2022-05-09 06:08:10|33512.8|33400.8|33511.6|33399.6|33512.9|33400.9|33510.2|33398.2|9
1652076500000|2022-05-09 06:08:20|33511.9|33399.9|33514.1|33402.1|33514.1|33402.1|33511.2|33399.2|7
1652076510000|2022-05-09 06:08:30|33516.3|33404.3|33528.7|33416.7|33528.7|33416.7|33516.3|33404.3|23
1652076520000|2022-05-09 06:08:40|33530.4|33418.4|33516.7|33404.7|33530.4|33418.4|33516.7|33404.7|25
1652076530000|2022-05-09 06:08:50|33520.4|33408.4|33519.4|33407.4|33525.6|33413.6|33519.4|33407.4|27
1652076540000|2022-05-09 06:09:00|33519.5|33407.5|33523.9|33411.9|33523.9|33411.9|33518.8|33406.8|25
1652076550000|2022-05-09 06:09:10|33524.7|33412.7|33532|33420|33541.9|33429.9|33524.3|33412.3|12
1652076560000|2022-05-09 06:09:20|33535.3|33423.3|33529.6|33417.6|33538.3|33426.3|33529.6|33417.6|7
1652076570000|2022-05-09 06:09:30|33529.7|33417.7|33521.6|33409.6|33535|33423|33521.6|33409.6|13
1652076580000|2022-05-09 06:09:40|33523|33411|33522.3|33410.3|33523|33411|33522.3|33410.3|2
1652076590000|2022-05-09 06:09:50|33521.4|33409.4|33516.9|33404.9|33521.4|33409.4|33516|33404|11
1652076600000|2022-05-09 06:10:00|33517|33405|33512.9|33400.9|33517.1|33405.1|33508.3|33396.3|18
1652076610000|2022-05-09 06:10:10|33511|33399|33486|33374|33511|33399|33484.8|33372.8|26
1652076620000|2022-05-09 06:10:20|33490.5|33378.5|33500|33388|33500|33388|33476.9|33364.9|21
1652076630000|2022-05-09 06:10:30|33499.5|33387.5|33496.4|33384.4|33504.1|33392.1|33480.2|33368.2|25
1652076640000|2022-05-09 06:10:40|33496.1|33384.1|33469.4|33357.4|33496.1|33384.1|33465.5|33353.5|17
1652076650000|2022-05-09 06:10:50|33467.7|33355.7|33458.6|33346.6|33467.7|33355.7|33456.6|33344.6|16
1652076660000|2022-05-09 06:11:00|33457.2|33345.2|33463.2|33351.2|33467.8|33355.8|33454.7|33342.7|13
1652076670000|2022-05-09 06:11:10|33459.9|33347.9|33460.8|33348.8|33468|33356|33453.2|33341.2|12
1652076680000|2022-05-09 06:11:20|33461|33349|33470.6|33358.6|33476.2|33364.2|33453.2|33341.2|19
1652076690000|2022-05-09 06:11:30|33470.8|33358.8|33462.8|33350.8|33473.1|33361.1|33462.8|33350.8|24
1652076700000|2022-05-09 06:11:40|33463.9|33351.9|33444.7|33332.7|33463.9|33351.9|33444.6|33332.6|9
1652076710000|2022-05-09 06:11:50|33444.4|33332.4|33436|33324|33444.5|33332.5|33433.4|33321.4|6
1652076720000|2022-05-09 06:12:00|33440|33328|33437.3|33325.3|33440|33328|33435.5|33323.5|4
1652076730000|2022-05-09 06:12:10|33447.1|33335.1|33468.2|33356.2|33469.8|33357.8|33447.1|33335.1|21
1652076740000|2022-05-09 06:12:20|33474.1|33362.1|33462.4|33350.4|33482|33370|33462.4|33350.4|23
1652076750000|2022-05-09 06:12:30|33454.4|33342.4|33451.8|33339.8|33459|33347|33445.8|33333.8|23
1652076760000|2022-05-09 06:12:40|33452.3|33340.3|33443.5|33331.5|33452.3|33340.3|33441.1|33329.1|29
1652076770000|2022-05-09 06:12:50|33443.8|33331.8|33443.6|33331.6|33446.5|33334.5|33442.3|33330.3|26
1652076780000|2022-05-09 06:13:00|33443.5|33331.5|33443.9|33331.9|33444.5|33332.5|33442.6|33330.6|9
1652076790000|2022-05-09 06:13:10|33442.8|33330.8|33448.9|33336.9|33448.9|33336.9|33442.8|33330.8|8
1652076800000|2022-05-09 06:13:20|33448.7|33336.7|33470.7|33358.7|33475.7|33363.7|33448.7|33336.7|10
1652076810000|2022-05-09 06:13:30|33475.7|33363.7|33491.4|33379.4|33491.4|33379.4|33475.7|33363.7|4
1652076820000|2022-05-09 06:13:40|33486.4|33374.4|33479.1|33367.1|33486.4|33374.4|33479.1|33367.1|2
1652076830000|2022-05-09 06:13:50|33471.4|33359.4|33478.9|33366.9|33478.9|33366.9|33467.9|33355.9|7
1652076840000|2022-05-09 06:14:00|33479.3|33367.3|33460.8|33348.8|33479.3|33367.3|33460.8|33348.8|18
1652076850000|2022-05-09 06:14:10|33459.2|33347.2|33465.3|33353.3|33469.5|33357.5|33449.8|33337.8|25
1652076860000|2022-05-09 06:14:20|33464.8|33352.8|33455.3|33343.3|33464.8|33352.8|33453.8|33341.8|24
1652076870000|2022-05-09 06:14:30|33456.4|33344.4|33463.7|33351.7|33463.7|33351.7|33455.3|33343.3|21
1652076880000|2022-05-09 06:14:40|33455.1|33343.1|33454.5|33342.5|33460.9|33348.9|33454.5|33342.5|6
1652076890000|2022-05-09 06:14:50|33454.1|33342.1|33453.2|33341.2|33454.1|33342.1|33452|33340|9
1652076900000|2022-05-09 06:15:00|33453.5|33341.5|33452.9|33340.9|33454|33342|33452.1|33340.1|8
1652076910000|2022-05-09 06:15:10|33454|33342|33455.2|33343.2|33456.4|33344.4|33454|33342|7
1652076920000|2022-05-09 06:15:20|33456.4|33344.4|33465.9|33353.9|33466.3|33354.3|33456.4|33344.4|7
1652076930000|2022-05-09 06:15:30|33461.4|33349.4|33455.4|33343.4|33461.4|33349.4|33455.3|33343.3|15
1652076940000|2022-05-09 06:15:40|33455.3|33343.3|33441.9|33329.9|33455.4|33343.4|33441.1|33329.1|15
1652076950000|2022-05-09 06:15:50|33439.9|33327.9|33436.9|33324.9|33442.5|33330.5|33436.3|33324.3|18
1652076960000|2022-05-09 06:16:00|33434.9|33322.9|33408.3|33296.3|33438.4|33326.4|33408.3|33296.3|18
1652076970000|2022-05-09 06:16:10|33408.4|33296.4|33409|33297|33419.1|33307.1|33406.5|33294.5|14
1652076980000|2022-05-09 06:16:20|33409.5|33297.5|33429.4|33317.4|33429.4|33317.4|33409.5|33297.5|21
1652076990000|2022-05-09 06:16:30|33427|33315|33440.5|33328.5|33440.5|33328.5|33427|33315|10
1652077000000|2022-05-09 06:16:40|33438.3|33326.3|33428.7|33316.7|33441.3|33329.3|33428.7|33316.7|13
1652077010000|2022-05-09 06:16:50|33437.9|33325.9|33437.9|33325.9|33439.2|33327.2|33434|33322|22
1652077020000|2022-05-09 06:17:00|33433.4|33321.4|33422.6|33310.6|33433.4|33321.4|33410.3|33298.3|28
1652077030000|2022-05-09 06:17:10|33415.5|33303.5|33420|33308|33420.6|33308.6|33406.1|33294.1|21
1652077040000|2022-05-09 06:17:20|33422.8|33310.8|33413.2|33301.2|33422.8|33310.8|33413.2|33301.2|10
1652077050000|2022-05-09 06:17:30|33413.7|33301.7|33411|33299|33416.8|33304.8|33411|33299|6
1652077060000|2022-05-09 06:17:40|33411.6|33299.6|33412|33300|33415|33303|33411.6|33299.6|10
1652077070000|2022-05-09 06:17:50|33411.1|33299.1|33431.3|33319.3|33431.3|33319.3|33408.9|33296.9|9
1652077080000|2022-05-09 06:18:00|33429.9|33317.9|33467.6|33355.6|33467.6|33355.6|33429.9|33317.9|15
1652077090000|2022-05-09 06:18:10|33459.9|33347.9|33474.1|33362.1|33479.1|33367.1|33459.9|33347.9|22
1652077100000|2022-05-09 06:18:20|33474.2|33362.2|33451|33339|33474.2|33362.2|33448.7|33336.7|22
1652077110000|2022-05-09 06:18:30|33447.4|33335.4|33470.3|33358.3|33473.5|33361.5|33447.4|33335.4|16
1652077120000|2022-05-09 06:18:40|33470|33358|33478.6|33366.6|33481.9|33369.9|33470|33358|18
1652077130000|2022-05-09 06:18:50|33478.5|33366.5|33479.5|33367.5|33479.5|33367.5|33478.1|33366.1|7
1652077140000|2022-05-09 06:19:00|33479.4|33367.4|33483|33371|33491.8|33379.8|33479.4|33367.4|25
1652077150000|2022-05-09 06:19:10|33482.6|33370.6|33479.9|33367.9|33482.7|33370.7|33479|33367|12
1652077160000|2022-05-09 06:19:20|33478.7|33366.7|33477|33365|33478.7|33366.7|33477|33365|2
1652077170000|2022-05-09 06:19:30|33476.7|33364.7|33485|33373|33485|33373|33476.7|33364.7|7
1652077180000|2022-05-09 06:19:40|33494.2|33382.2|33506.6|33394.6|33508.5|33396.5|33494.2|33382.2|13
1652077190000|2022-05-09 06:19:50|33506.5|33394.5|33508.4|33396.4|33510.9|33398.9|33502.2|33390.2|11
1652077200000|2022-05-09 06:20:00|33507.6|33395.6|33477.5|33365.5|33509.8|33397.8|33472.7|33360.7|17
1652077210000|2022-05-09 06:20:10|33477.1|33365.1|33475.7|33363.7|33483|33371|33471.4|33359.4|16
1652077220000|2022-05-09 06:20:20|33471.4|33359.4|33457.3|33345.3|33477.4|33365.4|33457.3|33345.3|19
1652077230000|2022-05-09 06:20:30|33455.1|33343.1|33459.8|33347.8|33459.8|33347.8|33451.1|33339.1|6
1652077240000|2022-05-09 06:20:40|33456.4|33344.4|33467.1|33355.1|33467.1|33355.1|33456.4|33344.4|6
1652077250000|2022-05-09 06:20:50|33469.6|33357.6|33465.6|33353.6|33469.6|33357.6|33465.6|33353.6|3
1652077260000|2022-05-09 06:21:00|33463.8|33351.8|33471.2|33359.2|33472.3|33360.3|33460.3|33348.3|8
1652077270000|2022-05-09 06:21:10|33474.9|33362.9|33479.1|33367.1|33479.1|33367.1|33471.1|33359.1|12
1652077280000|2022-05-09 06:21:20|33478.4|33366.4|33475|33363|33482.2|33370.2|33475|33363|6
1652077290000|2022-05-09 06:21:30|33473.4|33361.4|33477|33365|33477|33365|33473.4|33361.4|5
1652077300000|2022-05-09 06:21:40|33475.2|33363.2|33474.9|33362.9|33475.2|33363.2|33474.9|33362.9|2
1652077310000|2022-05-09 06:21:50|33483.1|33371.1|33475.1|33363.1|33483.6|33371.6|33474.6|33362.6|8
1652077320000|2022-05-09 06:22:00|33475|33363|33482.1|33370.1|33483.6|33371.6|33473.7|33361.7|13
1652077330000|2022-05-09 06:22:10|33479.2|33367.2|33474|33362|33486.4|33374.4|33472.4|33360.4|23
1652077340000|2022-05-09 06:22:20|33473|33361|33471.1|33359.1|33485.8|33373.8|33471.1|33359.1|16
1652077350000|2022-05-09 06:22:30|33471.2|33359.2|33457.9|33345.9|33473.7|33361.7|33457.1|33345.1|11
1652077360000|2022-05-09 06:22:40|33456.6|33344.6|33460.2|33348.2|33464.1|33352.1|33456.6|33344.6|21
1652077370000|2022-05-09 06:22:50|33458|33346|33462.3|33350.3|33466.2|33354.2|33458|33346|15
1652077380000|2022-05-09 06:23:00|33459.1|33347.1|33453.9|33341.9|33459.6|33347.6|33453.9|33341.9|7
1652077390000|2022-05-09 06:23:10|33453.8|33341.8|33449.6|33337.6|33453.8|33341.8|33449.6|33337.6|6
1652077400000|2022-05-09 06:23:20|33452.6|33340.6|33452.5|33340.5|33452.6|33340.6|33452.5|33340.5|2
1652077410000|2022-05-09 06:23:30|33455.4|33343.4|33467.3|33355.3|33467.3|33355.3|33455.4|33343.4|13
1652077420000|2022-05-09 06:23:40|33466.5|33354.5|33462.7|33350.7|33466.5|33354.5|33462.6|33350.6|9
1652077430000|2022-05-09 06:23:50|33465.2|33353.2|33461.4|33349.4|33465.2|33353.2|33461|33349|7
1652077440000|2022-05-09 06:24:00|33461.3|33349.3|33464.2|33352.2|33464.7|33352.7|33461.3|33349.3|6
1652077450000|2022-05-09 06:24:10|33464.1|33352.1|33470|33358|33470|33358|33464.1|33352.1|14
1652077460000|2022-05-09 06:24:20|33470.8|33358.8|33476|33364|33476|33364|33470.6|33358.6|8
1652077470000|2022-05-09 06:24:30|33476.3|33364.3|33482.1|33370.1|33483.5|33371.5|33476.1|33364.1|13
1652077480000|2022-05-09 06:24:40|33482.7|33370.7|33481.4|33369.4|33484.3|33372.3|33481.4|33369.4|4
1652077490000|2022-05-09 06:24:50|33478.6|33366.6|33487|33375|33487|33375|33478.6|33366.6|17
1652077500000|2022-05-09 06:25:00|33482.4|33370.4|33491|33379|33497.7|33385.7|33482.4|33370.4|18
1652077510000|2022-05-09 06:25:10|33490.9|33378.9|33501.6|33389.6|33504.1|33392.1|33488.9|33376.9|18
1652077520000|2022-05-09 06:25:20|33497.4|33385.4|33502.8|33390.8|33502.8|33390.8|33495.5|33383.5|5
1652077540000|2022-05-09 06:25:40|33503.7|33391.7|33500.2|33388.2|33504.2|33392.2|33500.2|33388.2|3
1652077550000|2022-05-09 06:25:50|33499.8|33387.8|33489.8|33377.8|33499.8|33387.8|33488|33376|8
1652077560000|2022-05-09 06:26:00|33487.9|33375.9|33478.3|33366.3|33487.9|33375.9|33478.3|33366.3|14
1652077570000|2022-05-09 06:26:10|33478|33366|33478|33366|33483.2|33371.2|33470.3|33358.3|18
1652077580000|2022-05-09 06:26:20|33475|33363|33476.8|33364.8|33479.9|33367.9|33473.2|33361.2|11
1652077590000|2022-05-09 06:26:30|33476|33364|33471.4|33359.4|33476|33364|33468.2|33356.2|9
1652077600000|2022-05-09 06:26:40|33469.9|33357.9|33469|33357|33469.9|33357.9|33467.3|33355.3|12
1652077610000|2022-05-09 06:26:50|33468.8|33356.8|33467.6|33355.6|33469|33357|33467.3|33355.3|8
1652077620000|2022-05-09 06:27:00|33468.4|33356.4|33468.2|33356.2|33471|33359|33467.9|33355.9|15
1652077630000|2022-05-09 06:27:10|33467.9|33355.9|33468.9|33356.9|33468.9|33356.9|33466.9|33354.9|14
1652077640000|2022-05-09 06:27:20|33468.5|33356.5|33473.4|33361.4|33473.4|33361.4|33463.3|33351.3|5
1652077650000|2022-05-09 06:27:30|33475.7|33363.7|33476|33364|33477.5|33365.5|33472.3|33360.3|9
1652077660000|2022-05-09 06:27:40|33477.4|33365.4|33471.7|33359.7|33477.4|33365.4|33471.7|33359.7|10
1652077670000|2022-05-09 06:27:50|33471.9|33359.9|33473.1|33361.1|33473.1|33361.1|33467.6|33355.6|16
1652077680000|2022-05-09 06:28:00|33471.9|33359.9|33478.9|33366.9|33478.9|33366.9|33471.9|33359.9|6
1652077690000|2022-05-09 06:28:10|33476.4|33364.4|33478.4|33366.4|33478.4|33366.4|33475.7|33363.7|4
1652077700000|2022-05-09 06:28:20|33481.3|33369.3|33491.3|33379.3|33491.3|33379.3|33481.3|33369.3|5
1652077710000|2022-05-09 06:28:30|33489.1|33377.1|33494.2|33382.2|33494.2|33382.2|33487.3|33375.3|8
1652077720000|2022-05-09 06:28:40|33496|33384|33496|33384|33504.6|33392.6|33493.9|33381.9|19
1652077730000|2022-05-09 06:28:50|33498.1|33386.1|33487.1|33375.1|33498.1|33386.1|33487.1|33375.1|6
1652077740000|2022-05-09 06:29:00|33490.7|33378.7|33486.2|33374.2|33490.7|33378.7|33484.8|33372.8|13
1652077750000|2022-05-09 06:29:10|33487.6|33375.6|33488.7|33376.7|33493.5|33381.5|33487.6|33375.6|18
1652077760000|2022-05-09 06:29:20|33488.8|33376.8|33486.7|33374.7|33488.8|33376.8|33485.6|33373.6|4
1652077770000|2022-05-09 06:29:30|33487.7|33375.7|33487.7|33375.7|33487.7|33375.7|33487.7|33375.7|1
1652077780000|2022-05-09 06:29:40|33486.7|33374.7|33485.4|33373.4|33486.8|33374.8|33485.4|33373.4|3
1652077790000|2022-05-09 06:29:50|33484.5|33372.5|33487.6|33375.6|33487.6|33375.6|33484.3|33372.3|5
1652077800000|2022-05-09 06:30:00|33486.5|33374.5|33488.9|33376.9|33488.9|33376.9|33476.7|33364.7|12
1652077810000|2022-05-09 06:30:10|33489|33377|33474.6|33362.6|33489|33377|33474.6|33362.6|4
1652077820000|2022-05-09 06:30:20|33469.6|33357.6|33475.7|33363.7|33475.7|33363.7|33469.6|33357.6|2
1652077830000|2022-05-09 06:30:30|33479.9|33367.9|33500.2|33388.2|33503.8|33391.8|33479.9|33367.9|11
1652077840000|2022-05-09 06:30:40|33504.7|33392.7|33501.5|33389.5|33506.1|33394.1|33496.2|33384.2|22
1652077850000|2022-05-09 06:30:50|33496.9|33384.9|33502.6|33390.6|33507.3|33395.3|33495.1|33383.1|25
1652077860000|2022-05-09 06:31:00|33507.3|33395.3|33531.6|33419.6|33531.6|33419.6|33507.3|33395.3|24
1652077870000|2022-05-09 06:31:10|33536.2|33424.2|33530.6|33418.6|33540.2|33428.2|33524.7|33412.7|21
1652077880000|2022-05-09 06:31:20|33524.9|33412.9|33526.1|33414.1|33526.1|33414.1|33523.5|33411.5|5
1652077890000|2022-05-09 06:31:30|33527.1|33415.1|33536.9|33424.9|33536.9|33424.9|33527.1|33415.1|3
1652077900000|2022-05-09 06:31:40|33539.3|33427.3|33534.3|33422.3|33541.5|33429.5|33534.3|33422.3|12
1652077910000|2022-05-09 06:31:50|33533.7|33421.7|33545.3|33433.3|33547.6|33435.6|33533.6|33421.6|12
1652077920000|2022-05-09 06:32:00|33540.8|33428.8|33555|33443|33555|33443|33536.1|33424.1|20
1652077930000|2022-05-09 06:32:10|33557.3|33445.3|33546.2|33434.2|33560.6|33448.6|33546.2|33434.2|19
1652077940000|2022-05-09 06:32:20|33544.6|33432.6|33557.7|33445.7|33557.7|33445.7|33536.7|33424.7|14
1652077950000|2022-05-09 06:32:30|33557.8|33445.8|33564.2|33452.2|33569.6|33457.6|33557.3|33445.3|12
1652077960000|2022-05-09 06:32:40|33567.6|33455.6|33570.3|33458.3|33572.5|33460.5|33567|33455|10
1652077970000|2022-05-09 06:32:50|33571.4|33459.4|33566.6|33454.6|33572.8|33460.8|33566.6|33454.6|14
1652077980000|2022-05-09 06:33:00|33560.7|33448.7|33575.8|33463.8|33576|33464|33558.9|33446.9|14
1652077990000|2022-05-09 06:33:10|33573.5|33461.5|33572.2|33460.2|33573.5|33461.5|33567.3|33455.3|5
1652078000000|2022-05-09 06:33:20|33574.4|33462.4|33566.5|33454.5|33574.4|33462.4|33558|33446|14
1652078010000|2022-05-09 06:33:30|33565.8|33453.8|33553|33441|33565.8|33453.8|33553|33441|9
1652078020000|2022-05-09 06:33:40|33552|33440|33550.9|33438.9|33556.4|33444.4|33550.9|33438.9|21
1652078030000|2022-05-09 06:33:50|33551.3|33439.3|33553.3|33441.3|33553.3|33441.3|33551.3|33439.3|3
1652078040000|2022-05-09 06:34:00|33552.6|33440.6|33559.4|33447.4|33567.2|33455.2|33552.6|33440.6|16
1652078050000|2022-05-09 06:34:10|33556.3|33444.3|33551.8|33439.8|33556.3|33444.3|33551.8|33439.8|11
1652078060000|2022-05-09 06:34:20|33551.2|33439.2|33553.5|33441.5|33553.5|33441.5|33540|33428|13
1652078070000|2022-05-09 06:34:30|33552.4|33440.4|33541.7|33429.7|33552.4|33440.4|33541.7|33429.7|7
1652078080000|2022-05-09 06:34:40|33543.1|33431.1|33549.9|33437.9|33549.9|33437.9|33543.1|33431.1|4
1652078090000|2022-05-09 06:34:50|33551.3|33439.3|33555|33443|33555|33443|33551.3|33439.3|2
1652078100000|2022-05-09 06:35:00|33552|33440|33541.7|33429.7|33552.2|33440.2|33541.4|33429.4|7
1652078110000|2022-05-09 06:35:10|33543.2|33431.2|33538.9|33426.9|33543.2|33431.2|33538.9|33426.9|4
1652078120000|2022-05-09 06:35:20|33537.9|33425.9|33528.6|33416.6|33537.9|33425.9|33528.6|33416.6|15
1652078130000|2022-05-09 06:35:30|33528.8|33416.8|33533.9|33421.9|33533.9|33421.9|33524.6|33412.6|15
1652078140000|2022-05-09 06:35:40|33534.6|33422.6|33550.6|33438.6|33554.6|33442.6|33534.6|33422.6|14
1652078150000|2022-05-09 06:35:50|33545.7|33433.7|33544.6|33432.6|33553.7|33441.7|33542.3|33430.3|26
1652078160000|2022-05-09 06:36:00|33549.6|33437.6|33549.4|33437.4|33551.3|33439.3|33544.6|33432.6|21
1652078170000|2022-05-09 06:36:10|33549|33437|33539.5|33427.5|33549|33437|33539.5|33427.5|13
1652078180000|2022-05-09 06:36:20|33544.8|33432.8|33555|33443|33555|33443|33543.5|33431.5|9
1652078200000|2022-05-09 06:36:40|33555.4|33443.4|33567.2|33455.2|33567.2|33455.2|33555.4|33443.4|8
1652078210000|2022-05-09 06:36:50|33573.8|33461.8|33563|33451|33573.8|33461.8|33550.6|33438.6|15
1652078220000|2022-05-09 06:37:00|33566.7|33454.7|33559.2|33447.2|33573.8|33461.8|33559.2|33447.2|18
1652078230000|2022-05-09 06:37:10|33557.3|33445.3|33560.6|33448.6|33565.4|33453.4|33546.4|33434.4|27
1652078240000|2022-05-09 06:37:20|33556.1|33444.1|33549.2|33437.2|33559|33447|33544.8|33432.8|26
1652078250000|2022-05-09 06:37:30|33552.3|33440.3|33549.2|33437.2|33557.5|33445.5|33545.1|33433.1|26
1652078260000|2022-05-09 06:37:40|33548.1|33436.1|33550.6|33438.6|33550.6|33438.6|33543.1|33431.1|8
1652078270000|2022-05-09 06:37:50|33548.2|33436.2|33547.1|33435.1|33548.2|33436.2|33547.1|33435.1|3
1652078280000|2022-05-09 06:38:00|33547.4|33435.4|33552.8|33440.8|33557.6|33445.6|33547.4|33435.4|6
1652078290000|2022-05-09 06:38:10|33560.1|33448.1|33550.8|33438.8|33560.1|33448.1|33547.1|33435.1|5
1652078300000|2022-05-09 06:38:20|33550.3|33438.3|33547.1|33435.1|33550.3|33438.3|33546.1|33434.1|4
1652078320000|2022-05-09 06:38:40|33547.5|33435.5|33549.4|33437.4|33549.4|33437.4|33547.5|33435.5|2
1652078330000|2022-05-09 06:38:50|33551.8|33439.8|33535.2|33423.2|33555.7|33443.7|33535.2|33423.2|15
1652078340000|2022-05-09 06:39:00|33542.7|33430.7|33545|33433|33546.9|33434.9|33535.2|33423.2|8
1652078350000|2022-05-09 06:39:10|33541.9|33429.9|33545|33433|33545|33433|33536.5|33424.5|6
1652078360000|2022-05-09 06:39:20|33547.3|33435.3|33539.5|33427.5|33551.9|33439.9|33539.5|33427.5|8
1652078370000|2022-05-09 06:39:30|33541.5|33429.5|33550.3|33438.3|33551.1|33439.1|33541.5|33429.5|3
1652078390000|2022-05-09 06:39:50|33542.7|33430.7|33542.7|33430.7|33543.9|33431.9|33542.7|33430.7|3
1652078400000|2022-05-09 06:40:00|33542.3|33430.3|33547.4|33435.4|33547.4|33435.4|33540.6|33428.6|7
1652078410000|2022-05-09 06:40:10|33547.5|33435.5|33548.1|33436.1|33548.1|33436.1|33547.5|33435.5|2
1652078420000|2022-05-09 06:40:20|33547.7|33435.7|33536.3|33424.3|33547.9|33435.9|33536.3|33424.3|14
1652078430000|2022-05-09 06:40:30|33536.2|33424.2|33527.6|33415.6|33536.6|33424.6|33522.5|33410.5|21
1652078440000|2022-05-09 06:40:40|33527.8|33415.8|33530.1|33418.1|33531.2|33419.2|33524.3|33412.3|12
1652078450000|2022-05-09 06:40:50|33523.9|33411.9|33500.9|33388.9|33530.1|33418.1|33499.1|33387.1|27
1652078460000|2022-05-09 06:41:00|33503.6|33391.6|33513|33401|33513|33401|33503.6|33391.6|14
1652078470000|2022-05-09 06:41:10|33512.2|33400.2|33518.1|33406.1|33519.1|33407.1|33512.2|33400.2|11
1652078480000|2022-05-09 06:41:20|33518|33406|33500.1|33388.1|33518|33406|33500.1|33388.1|17
1652078490000|2022-05-09 06:41:30|33504.9|33392.9|33504.3|33392.3|33507.4|33395.4|33500.1|33388.1|17
1652078500000|2022-05-09 06:41:40|33503.7|33391.7|33494.9|33382.9|33503.9|33391.9|33487.6|33375.6|14
1652078510000|2022-05-09 06:41:50|33492.9|33380.9|33483.4|33371.4|33492.9|33380.9|33483.4|33371.4|5
1652078520000|2022-05-09 06:42:00|33481.7|33369.7|33480.9|33368.9|33481.7|33369.7|33479.4|33367.4|8
1652078530000|2022-05-09 06:42:10|33481.1|33369.1|33480.2|33368.2|33486.8|33374.8|33480.2|33368.2|14
1652078540000|2022-05-09 06:42:20|33479.9|33367.9|33469.9|33357.9|33483.7|33371.7|33469.3|33357.3|12
1652078550000|2022-05-09 06:42:30|33472.6|33360.6|33476.2|33364.2|33489.4|33377.4|33472|33360|13
1652078560000|2022-05-09 06:42:40|33472.6|33360.6|33479.1|33367.1|33479.1|33367.1|33471.8|33359.8|8
1652078570000|2022-05-09 06:42:50|33480.3|33368.3|33480.6|33368.6|33487.1|33375.1|33480.3|33368.3|11
1652078580000|2022-05-09 06:43:00|33478.9|33366.9|33483.3|33371.3|33484.8|33372.8|33478.9|33366.9|5
1652078590000|2022-05-09 06:43:10|33487.1|33375.1|33483.3|33371.3|33487.1|33375.1|33483.3|33371.3|2
1652078600000|2022-05-09 06:43:20|33485.9|33373.9|33484.1|33372.1|33485.9|33373.9|33484.1|33372.1|7
1652078610000|2022-05-09 06:43:30|33483.1|33371.1|33483.8|33371.8|33491.3|33379.3|33473.3|33361.3|7
1652078620000|2022-05-09 06:43:40|33495.1|33383.1|33503.2|33391.2|33503.2|33391.2|33485.7|33373.7|17
1652078630000|2022-05-09 06:43:50|33498.2|33386.2|33488.1|33376.1|33503|33391|33482|33370|10
1652078640000|2022-05-09 06:44:00|33483.1|33371.1|33482.4|33370.4|33483.1|33371.1|33480|33368|10
1652078650000|2022-05-09 06:44:10|33482.9|33370.9|33492.1|33380.1|33492.1|33380.1|33482.8|33370.8|7
1652078660000|2022-05-09 06:44:20|33494.7|33382.7|33501.8|33389.8|33501.8|33389.8|33494.7|33382.7|7
1652078670000|2022-05-09 06:44:30|33504.2|33392.2|33504|33392|33504.2|33392.2|33504|33392|8
1652078680000|2022-05-09 06:44:40|33505.2|33393.2|33511|33399|33511.6|33399.6|33505.2|33393.2|5
1652078690000|2022-05-09 06:44:50|33508.1|33396.1|33517.5|33405.5|33517.5|33405.5|33507.8|33395.8|8
1652078700000|2022-05-09 06:45:00|33515.1|33403.1|33517.5|33405.5|33521.2|33409.2|33504.7|33392.7|16
1652078710000|2022-05-09 06:45:10|33522.5|33410.5|33526|33414|33532.5|33420.5|33515.4|33403.4|20
1652078720000|2022-05-09 06:45:20|33527|33415|33539.1|33427.1|33539.1|33427.1|33527|33415|17
1652078730000|2022-05-09 06:45:30|33532.5|33420.5|33549.8|33437.8|33549.8|33437.8|33532.5|33420.5|11
1652078740000|2022-05-09 06:45:40|33550.2|33438.2|33559.8|33447.8|33559.8|33447.8|33550.2|33438.2|7
1652078750000|2022-05-09 06:45:50|33558.5|33446.5|33562.4|33450.4|33562.4|33450.4|33557.9|33445.9|4
1652078760000|2022-05-09 06:46:00|33561.9|33449.9|33564|33452|33564|33452|33561.9|33449.9|2
1652078770000|2022-05-09 06:46:10|33553.6|33441.6|33563.9|33451.9|33563.9|33451.9|33552.3|33440.3|7
1652078780000|2022-05-09 06:46:20|33557.6|33445.6|33550.7|33438.7|33557.6|33445.6|33550.7|33438.7|4
1652078790000|2022-05-09 06:46:30|33544.8|33432.8|33542.2|33430.2|33544.8|33432.8|33542.2|33430.2|7
1652078800000|2022-05-09 06:46:40|33543.9|33431.9|33562.9|33450.9|33565.3|33453.3|33543.5|33431.5|14
1652078810000|2022-05-09 06:46:50|33572.1|33460.1|33574.2|33462.2|33579.2|33467.2|33570.1|33458.1|11
1652078820000|2022-05-09 06:47:00|33575.8|33463.8|33614.3|33502.3|33614.3|33502.3|33573.4|33461.4|19
1652078830000|2022-05-09 06:47:10|33591|33479|33601.6|33489.6|33615.7|33503.7|33589.1|33477.1|16
1652078840000|2022-05-09 06:47:20|33599|33487|33598.5|33486.5|33599|33487|33596|33484|3
1652078850000|2022-05-09 06:47:30|33586.9|33474.9|33598.4|33486.4|33599.6|33487.6|33586.9|33474.9|10
1652078860000|2022-05-09 06:47:40|33594.7|33482.7|33604.9|33492.9|33604.9|33492.9|33594.7|33482.7|5
1652078880000|2022-05-09 06:48:00|33604.8|33492.8|33591.4|33479.4|33614.9|33502.9|33591.4|33479.4|12
1652078890000|2022-05-09 06:48:10|33599.4|33487.4|33590.3|33478.3|33610.8|33498.8|33590.3|33478.3|24
1652078900000|2022-05-09 06:48:20|33600|33488|33589.6|33477.6|33603|33491|33589.6|33477.6|22
1652078910000|2022-05-09 06:48:30|33593.1|33481.1|33608.9|33496.9|33608.9|33496.9|33591.4|33479.4|20
1652078920000|2022-05-09 06:48:40|33606.4|33494.4|33598.8|33486.8|33606.4|33494.4|33598.8|33486.8|3
1652078930000|2022-05-09 06:48:50|33598.6|33486.6|33598.8|33486.8|33598.8|33486.8|33591|33479|19
1652078940000|2022-05-09 06:49:00|33599.2|33487.2|33595.5|33483.5|33604.1|33492.1|33588.9|33476.9|17
1652078950000|2022-05-09 06:49:10|33591.3|33479.3|33590.5|33478.5|33601.3|33489.3|33589.2|33477.2|10
1652078960000|2022-05-09 06:49:20|33619.9|33507.9|33625.8|33513.8|33631.4|33519.4|33619.7|33507.7|12
1652078970000|2022-05-09 06:49:30|33625.5|33513.5|33613.9|33501.9|33625.8|33513.8|33613.9|33501.9|16
1652078980000|2022-05-09 06:49:40|33611|33499|33613.5|33501.5|33615.9|33503.9|33606.9|33494.9|10
1652078990000|2022-05-09 06:49:50|33615.1|33503.1|33611.6|33499.6|33617.4|33505.4|33603|33491|26
1652079000000|2022-05-09 06:50:00|33612|33500|33602.9|33490.9|33612|33500|33602.9|33490.9|6
1652079010000|2022-05-09 06:50:10|33610.5|33498.5|33603.9|33491.9|33611.1|33499.1|33602|33490|16
1652079020000|2022-05-09 06:50:20|33604|33492|33617.2|33505.2|33618.7|33506.7|33604|33492|22
1652079030000|2022-05-09 06:50:30|33616.9|33504.9|33604.1|33492.1|33617.2|33505.2|33599.8|33487.8|30
1652079040000|2022-05-09 06:50:40|33601.5|33489.5|33601.5|33489.5|33611.6|33499.6|33599.5|33487.5|12
1652079050000|2022-05-09 06:50:50|33601.4|33489.4|33601.5|33489.5|33601.5|33489.5|33600.7|33488.7|3
1652079060000|2022-05-09 06:51:00|33604.4|33492.4|33605.7|33493.7|33610.8|33498.8|33604.4|33492.4|6
1652079070000|2022-05-09 06:51:10|33605.4|33493.4|33614.2|33502.2|33618|33506|33605.4|33493.4|10
1652079080000|2022-05-09 06:51:20|33606|33494|33602|33490|33609.8|33497.8|33600.7|33488.7|16
1652079090000|2022-05-09 06:51:30|33609.6|33497.6|33604.8|33492.8|33609.6|33497.6|33602|33490|4
1652079100000|2022-05-09 06:51:40|33609|33497|33608.4|33496.4|33610.1|33498.1|33608.4|33496.4|7
1652079110000|2022-05-09 06:51:50|33610.1|33498.1|33605.8|33493.8|33610.2|33498.2|33604.2|33492.2|8
1652079120000|2022-05-09 06:52:00|33608.3|33496.3|33615.2|33503.2|33615.2|33503.2|33608.3|33496.3|6
1652079130000|2022-05-09 06:52:10|33614.3|33502.3|33621.2|33509.2|33625.4|33513.4|33614.3|33502.3|9
1652079140000|2022-05-09 06:52:20|33620.9|33508.9|33621.2|33509.2|33621.2|33509.2|33618|33506|9
1652079150000|2022-05-09 06:52:30|33624.9|33512.9|33632.2|33520.2|33634.9|33522.9|33624.9|33512.9|5
1652079160000|2022-05-09 06:52:40|33630.6|33518.6|33623.8|33511.8|33634.4|33522.4|33623.3|33511.3|26
1652079170000|2022-05-09 06:52:50|33623.7|33511.7|33621.9|33509.9|33623.7|33511.7|33617.2|33505.2|8
1652079180000|2022-05-09 06:53:00|33623.8|33511.8|33632.8|33520.8|33634.5|33522.5|33621.9|33509.9|7
1652079190000|2022-05-09 06:53:10|33631|33519|33622.9|33510.9|33631|33519|33622.9|33510.9|2
1652079200000|2022-05-09 06:53:20|33640.1|33528.1|33617.6|33505.6|33640.1|33528.1|33617.6|33505.6|8
1652079210000|2022-05-09 06:53:30|33618.4|33506.4|33622.2|33510.2|33625.4|33513.4|33616.6|33504.6|13
1652079220000|2022-05-09 06:53:40|33629.5|33517.5|33636.6|33524.6|33638|33526|33629.5|33517.5|7
1652079230000|2022-05-09 06:53:50|33638.7|33526.7|33639|33527|33639|33527|33638.7|33526.7|2
1652079240000|2022-05-09 06:54:00|33636.6|33524.6|33639|33527|33639|33527|33635.6|33523.6|3
1652079250000|2022-05-09 06:54:10|33644.9|33532.9|33636.4|33524.4|33646.2|33534.2|33629.7|33517.7|28
1652079260000|2022-05-09 06:54:20|33629.7|33517.7|33636.7|33524.7|33637|33525|33629.7|33517.7|15
1652079270000|2022-05-09 06:54:30|33629.7|33517.7|33631.7|33519.7|33637|33525|33628.4|33516.4|9
1652079280000|2022-05-09 06:54:40|33632|33520|33633.7|33521.7|33633.7|33521.7|33632|33520|2
1652079300000|2022-05-09 06:55:00|33631.5|33519.5|33631.5|33519.5|33631.5|33519.5|33631.5|33519.5|1
1652079310000|2022-05-09 06:55:10|33630.3|33518.3|33631.2|33519.2|33632|33520|33624.8|33512.8|7
1652079320000|2022-05-09 06:55:20|33630|33518|33623.2|33511.2|33630|33518|33622.8|33510.8|15
1652079330000|2022-05-09 06:55:30|33623.8|33511.8|33618.5|33506.5|33624.6|33512.6|33615.6|33503.6|10
1652079340000|2022-05-09 06:55:40|33623.2|33511.2|33629.6|33517.6|33630.6|33518.6|33618.5|33506.5|21
1652079350000|2022-05-09 06:55:50|33626.9|33514.9|33628.7|33516.7|33629.7|33517.7|33626.9|33514.9|5
1652079360000|2022-05-09 06:56:00|33626.9|33514.9|33617.5|33505.5|33629.7|33517.7|33617.5|33505.5|17
1652079370000|2022-05-09 06:56:10|33615.7|33503.7|33615.8|33503.8|33617.5|33505.5|33615.7|33503.7|10
1652079380000|2022-05-09 06:56:20|33614.7|33502.7|33612.4|33500.4|33614.7|33502.7|33611.4|33499.4|12
1652079390000|2022-05-09 06:56:30|33613.2|33501.2|33614.7|33502.7|33614.7|33502.7|33613.2|33501.2|5
1652079400000|2022-05-09 06:56:40|33615|33503|33614.9|33502.9|33615|33503|33612.6|33500.6|5
1652079410000|2022-05-09 06:56:50|33615|33503|33637|33525|33643|33531|33614.9|33502.9|21
1652079420000|2022-05-09 06:57:00|33638.7|33526.7|33628.4|33516.4|33644.6|33532.6|33628.1|33516.1|14
1652079430000|2022-05-09 06:57:10|33627.8|33515.8|33625.2|33513.2|33629.4|33517.4|33625|33513|9
1652079440000|2022-05-09 06:57:20|33625.3|33513.3|33626.6|33514.6|33626.6|33514.6|33625.2|33513.2|6
1652079450000|2022-05-09 06:57:30|33626|33514|33617.6|33505.6|33626|33514|33617.6|33505.6|15
1652079460000|2022-05-09 06:57:40|33618.1|33506.1|33612.3|33500.3|33618.1|33506.1|33612.2|33500.2|5
1652079470000|2022-05-09 06:57:50|33612.1|33500.1|33612.3|33500.3|33615.5|33503.5|33611.9|33499.9|7
1652079480000|2022-05-09 06:58:00|33612.7|33500.7|33614|33502|33614|33502|33612.7|33500.7|2
1652079490000|2022-05-09 06:58:10|33613.6|33501.6|33612.5|33500.5|33614|33502|33612.5|33500.5|3
1652079500000|2022-05-09 06:58:20|33612.9|33500.9|33624.1|33512.1|33627|33515|33612.4|33500.4|15
1652079510000|2022-05-09 06:58:30|33624.8|33512.8|33623.2|33511.2|33624.8|33512.8|33618.9|33506.9|15
1652079520000|2022-05-09 06:58:40|33622.8|33510.8|33623.6|33511.6|33624.8|33512.8|33618.7|33506.7|21
1652079530000|2022-05-09 06:58:50|33620.3|33508.3|33628.5|33516.5|33629|33517|33620.3|33508.3|8
1652079540000|2022-05-09 06:59:00|33629|33517|33633|33521|33634.7|33522.7|33628.4|33516.4|12
1652079550000|2022-05-09 06:59:10|33630.1|33518.1|33630.1|33518.1|33630.1|33518.1|33629.7|33517.7|6
1652079560000|2022-05-09 06:59:20|33631|33519|33631|33519|33631|33519|33631|33519|1
1652079570000|2022-05-09 06:59:30|33631.2|33519.2|33624.5|33512.5|33631.2|33519.2|33623.8|33511.8|6
1652079580000|2022-05-09 06:59:40|33623.9|33511.9|33619.4|33507.4|33623.9|33511.9|33614.4|33502.4|10
1652079590000|2022-05-09 06:59:50|33623.3|33511.3|33627.6|33515.6|33631|33519|33623.3|33511.3|7
1652079600000|2022-05-09 07:00:00|33624.9|33512.9|33619.2|33507.2|33624.9|33512.9|33619.2|33507.2|5
1652079610000|2022-05-09 07:00:10|33626.4|33514.4|33619.2|33507.2|33638.5|33526.5|33619.2|33507.2|13
1652079620000|2022-05-09 07:00:20|33617.2|33505.2|33619.2|33507.2|33619.5|33507.5|33617.2|33505.2|4
1652079630000|2022-05-09 07:00:30|33615.7|33503.7|33613.8|33501.8|33616.2|33504.2|33612.7|33500.7|7
1652079640000|2022-05-09 07:00:40|33616.2|33504.2|33627.7|33515.7|33627.9|33515.9|33616.2|33504.2|9
1652079650000|2022-05-09 07:00:50|33628.1|33516.1|33659.6|33547.6|33663.2|33551.2|33622.3|33510.3|26
1652079660000|2022-05-09 07:01:00|33661.9|33549.9|33670.7|33558.7|33685.1|33573.1|33658.6|33546.6|21
1652079670000|2022-05-09 07:01:10|33673.9|33561.9|33676.2|33564.2|33676.2|33564.2|33669.9|33557.9|12
1652079680000|2022-05-09 07:01:20|33682.9|33570.9|33685.4|33573.4|33688.1|33576.1|33680.1|33568.1|7
1652079690000|2022-05-09 07:01:30|33681.8|33569.8|33657.6|33545.6|33681.8|33569.8|33657.6|33545.6|22
1652079700000|2022-05-09 07:01:40|33657.4|33545.4|33660.2|33548.2|33661.6|33549.6|33657.4|33545.4|19
1652079710000|2022-05-09 07:01:50|33667.3|33555.3|33671|33559|33671.6|33559.6|33662.4|33550.4|15
1652079720000|2022-05-09 07:02:00|33677.8|33565.8|33682.7|33570.7|33683.8|33571.8|33662.4|33550.4|29
1652079730000|2022-05-09 07:02:10|33683.8|33571.8|33682.1|33570.1|33684.2|33572.2|33676.9|33564.9|25
1652079740000|2022-05-09 07:02:20|33682.5|33570.5|33697.8|33585.8|33697.8|33585.8|33681|33569|25
1652079750000|2022-05-09 07:02:30|33694.4|33582.4|33693.2|33581.2|33700.1|33588.1|33689|33577|23
1652079760000|2022-05-09 07:02:40|33689.3|33577.3|33705|33593|33714.2|33602.2|33689.3|33577.3|17
1652079770000|2022-05-09 07:02:50|33705.1|33593.1|33719.7|33607.7|33721.3|33609.3|33703.9|33591.9|17
1652079780000|2022-05-09 07:03:00|33722.4|33610.4|33721.9|33609.9|33722.4|33610.4|33712.9|33600.9|7
1652079790000|2022-05-09 07:03:10|33719.7|33607.7|33723.8|33611.8|33733.2|33621.2|33715.1|33603.1|16
1652079800000|2022-05-09 07:03:20|33721|33609|33746.3|33634.3|33747.7|33635.7|33721|33609|8
1652079810000|2022-05-09 07:03:30|33740.5|33628.5|33752.5|33640.5|33755.8|33643.8|33740.5|33628.5|16
1652079820000|2022-05-09 07:03:40|33749.4|33637.4|33757.2|33645.2|33760.1|33648.1|33749.4|33637.4|10
1652079830000|2022-05-09 07:03:50|33754.1|33642.1|33774.3|33662.3|33795.9|33683.9|33754.1|33642.1|27
1652079840000|2022-05-09 07:04:00|33773.3|33661.3|33756|33644|33773.3|33661.3|33750.9|33638.9|21
1652079850000|2022-05-09 07:04:10|33752.9|33640.9|33728.4|33616.4|33753|33641|33728.4|33616.4|19
1652079860000|2022-05-09 07:04:20|33729.9|33617.9|33736.1|33624.1|33742.4|33630.4|33729.9|33617.9|18
1652079870000|2022-05-09 07:04:30|33738.4|33626.4|33744|33632|33755.7|33643.7|33738.4|33626.4|5
1652079880000|2022-05-09 07:04:40|33741.7|33629.7|33729.2|33617.2|33741.7|33629.7|33729|33617|10
1652079890000|2022-05-09 07:04:50|33733.2|33621.2|33737.2|33625.2|33742.3|33630.3|33733.2|33621.2|6
1652079900000|2022-05-09 07:05:00|33741.4|33629.4|33739.8|33627.8|33742.3|33630.3|33739.8|33627.8|10
1652079910000|2022-05-09 07:05:10|33739.4|33627.4|33734.9|33622.9|33739.4|33627.4|33731.4|33619.4|8
1652079920000|2022-05-09 07:05:20|33736.2|33624.2|33737.6|33625.6|33738.7|33626.7|33733.9|33621.9|7
1652079930000|2022-05-09 07:05:30|33737.5|33625.5|33726.9|33614.9|33737.5|33625.5|33725.5|33613.5|20
1652079940000|2022-05-09 07:05:40|33732|33620|33729.2|33617.2|33735.8|33623.8|33726.9|33614.9|25
1652079950000|2022-05-09 07:05:50|33731|33619|33722.9|33610.9|33735.8|33623.8|33722.3|33610.3|12
1652079960000|2022-05-09 07:06:00|33722.3|33610.3|33729.2|33617.2|33731.8|33619.8|33721.7|33609.7|12
1652079970000|2022-05-09 07:06:10|33731.8|33619.8|33739|33627|33740.9|33628.9|33726.8|33614.8|15
1652079980000|2022-05-09 07:06:20|33740.8|33628.8|33748.5|33636.5|33751.3|33639.3|33740.8|33628.8|8
1652079990000|2022-05-09 07:06:30|33748.1|33636.1|33751.6|33639.6|33755.9|33643.9|33745.7|33633.7|8
1652080000000|2022-05-09 07:06:40|33750.3|33638.3|33751.6|33639.6|33751.6|33639.6|33747.8|33635.8|3
1652080010000|2022-05-09 07:06:50|33750.7|33638.7|33748.2|33636.2|33750.7|33638.7|33748.2|33636.2|2
1652080020000|2022-05-09 07:07:00|33756|33644|33747.1|33635.1|33756|33644|33747.1|33635.1|8
1652080030000|2022-05-09 07:07:10|33749|33637|33749.1|33637.1|33753.6|33641.6|33742.7|33630.7|21
1652080040000|2022-05-09 07:07:20|33745.2|33633.2|33761.5|33649.5|33763|33651|33745.2|33633.2|22
1652080050000|2022-05-09 07:07:30|33759.7|33647.7|33756|33644|33760.8|33648.8|33756|33644|5
1652080060000|2022-05-09 07:07:40|33752.8|33640.8|33745.2|33633.2|33752.8|33640.8|33745.2|33633.2|5
1652080070000|2022-05-09 07:07:50|33745.7|33633.7|33767.6|33655.6|33767.6|33655.6|33745.7|33633.7|7
1652080080000|2022-05-09 07:08:00|33763|33651|33755.5|33643.5|33763|33651|33755.5|33643.5|2
1652080090000|2022-05-09 07:08:10|33752.4|33640.4|33744.8|33632.8|33752.4|33640.4|33744.8|33632.8|5
1652080100000|2022-05-09 07:08:20|33742.9|33630.9|33737.9|33625.9|33742.9|33630.9|33737.1|33625.1|9
1652080110000|2022-05-09 07:08:30|33738|33626|33738|33626|33738|33626|33738|33626|1
1652080120000|2022-05-09 07:08:40|33737.8|33625.8|33737.4|33625.4|33738.2|33626.2|33737.4|33625.4|3
1652080130000|2022-05-09 07:08:50|33737|33625|33730.9|33618.9|33737|33625|33726.7|33614.7|8
1652080140000|2022-05-09 07:09:00|33730|33618|33729.1|33617.1|33730.5|33618.5|33725|33613|14
1652080150000|2022-05-09 07:09:10|33727.3|33615.3|33726.7|33614.7|33729.1|33617.1|33726.7|33614.7|6
1652080160000|2022-05-09 07:09:20|33726.9|33614.9|33738.1|33626.1|33738.1|33626.1|33726.9|33614.9|8
1652080170000|2022-05-09 07:09:30|33738.2|33626.2|33744.9|33632.9|33744.9|33632.9|33738.2|33626.2|3
1652080180000|2022-05-09 07:09:40|33746.5|33634.5|33750|33638|33750|33638|33746.5|33634.5|2
1652080200000|2022-05-09 07:10:00|33748.9|33636.9|33746|33634|33748.9|33636.9|33746|33634|5
1652080220000|2022-05-09 07:10:20|33750.4|33638.4|33763.8|33651.8|33763.8|33651.8|33746|33634|18
1652080230000|2022-05-09 07:10:30|33770.8|33658.8|33763.8|33651.8|33770.8|33658.8|33763.8|33651.8|6
1652080240000|2022-05-09 07:10:40|33766.3|33654.3|33774.4|33662.4|33776.8|33664.8|33766.3|33654.3|8
1652080250000|2022-05-09 07:10:50|33776|33664|33775|33663|33777.5|33665.5|33775|33663|7
1652080260000|2022-05-09 07:11:00|33776.9|33664.9|33779.1|33667.1|33779.1|33667.1|33775|33663|5
1652080270000|2022-05-09 07:11:10|33781.6|33669.6|33783.7|33671.7|33791|33679|33781.6|33669.6|10
1652080280000|2022-05-09 07:11:20|33783.6|33671.6|33796.2|33684.2|33798.3|33686.3|33781.9|33669.9|16
1652080290000|2022-05-09 07:11:30|33798.8|33686.8|33790.8|33678.8|33803.1|33691.1|33790.8|33678.8|11
1652080300000|2022-05-09 07:11:40|33789.8|33677.8|33788.7|33676.7|33793.4|33681.4|33788.5|33676.5|6
1652080310000|2022-05-09 07:11:50|33787.9|33675.9|33785.8|33673.8|33787.9|33675.9|33782.5|33670.5|5
1652080320000|2022-05-09 07:12:00|33784|33672|33773.6|33661.6|33784|33672|33767.8|33655.8|19
1652080330000|2022-05-09 07:12:10|33773.2|33661.2|33771.9|33659.9|33776.9|33664.9|33760.3|33648.3|27
1652080340000|2022-05-09 07:12:20|33778.4|33666.4|33783.1|33671.1|33788.3|33676.3|33771.7|33659.7|25
1652080350000|2022-05-09 07:12:30|33781.6|33669.6|33788.7|33676.7|33789.5|33677.5|33781.6|33669.6|16
1652080360000|2022-05-09 07:12:40|33778.3|33666.3|33769.9|33657.9|33781|33669|33766.9|33654.9|23
1652080370000|2022-05-09 07:12:50|33774.6|33662.6|33760|33648|33774.6|33662.6|33760|33648|5
1652080380000|2022-05-09 07:13:00|33764|33652|33760.7|33648.7|33775.1|33663.1|33760.7|33648.7|10
1652080390000|2022-05-09 07:13:10|33761|33649|33770.8|33658.8|33772.6|33660.6|33761|33649|9
1652080400000|2022-05-09 07:13:20|33775.1|33663.1|33773.4|33661.4|33775.1|33663.1|33772.2|33660.2|8
1652080410000|2022-05-09 07:13:30|33773.5|33661.5|33774.7|33662.7|33774.7|33662.7|33768.2|33656.2|7
1652080420000|2022-05-09 07:13:40|33773.2|33661.2|33773.9|33661.9|33775.6|33663.6|33760.3|33648.3|6
1652080430000|2022-05-09 07:13:50|33754.1|33642.1|33768.6|33656.6|33768.6|33656.6|33754.1|33642.1|7
1652080440000|2022-05-09 07:14:00|33766.9|33654.9|33765.1|33653.1|33766.9|33654.9|33765.1|33653.1|2
1652080450000|2022-05-09 07:14:10|33763.1|33651.1|33757.2|33645.2|33764|33652|33757.2|33645.2|6
1652080460000|2022-05-09 07:14:20|33756|33644|33751.4|33639.4|33756|33644|33751.4|33639.4|6
1652080470000|2022-05-09 07:14:30|33756.7|33644.7|33753.4|33641.4|33756.7|33644.7|33753.4|33641.4|2
1652080480000|2022-05-09 07:14:40|33752.9|33640.9|33752.9|33640.9|33752.9|33640.9|33752.9|33640.9|1
1652080490000|2022-05-09 07:14:50|33752|33640|33751.6|33639.6|33752|33640|33751.6|33639.6|2
1652080500000|2022-05-09 07:15:00|33757.8|33645.8|33757.8|33645.8|33759.2|33647.2|33752.9|33640.9|11
1652080510000|2022-05-09 07:15:10|33756.8|33644.8|33750.4|33638.4|33756.8|33644.8|33750.3|33638.3|4
1652080520000|2022-05-09 07:15:20|33764.4|33652.4|33760.3|33648.3|33764.4|33652.4|33760.3|33648.3|2
1652080530000|2022-05-09 07:15:30|33755|33643|33750.4|33638.4|33755|33643|33745.4|33633.4|14
1652080540000|2022-05-09 07:15:40|33747.3|33635.3|33743.4|33631.4|33747.3|33635.3|33742.8|33630.8|18
1652080550000|2022-05-09 07:15:50|33744.9|33632.9|33746.3|33634.3|33746.7|33634.7|33744.4|33632.4|22
1652080560000|2022-05-09 07:16:00|33745.9|33633.9|33742.5|33630.5|33746.3|33634.3|33742.5|33630.5|8
1652080570000|2022-05-09 07:16:10|33742.9|33630.9|33746.5|33634.5|33748.9|33636.9|33741.1|33629.1|15
1652080580000|2022-05-09 07:16:20|33740.4|33628.4|33737.4|33625.4|33741.1|33629.1|33736.3|33624.3|22
1652080590000|2022-05-09 07:16:30|33736.6|33624.6|33732.1|33620.1|33737.4|33625.4|33730.8|33618.8|13
1652080600000|2022-05-09 07:16:40|33732.9|33620.9|33709|33597|33732.9|33620.9|33709|33597|24
1652080610000|2022-05-09 07:16:50|33710.3|33598.3|33714.7|33602.7|33718.8|33606.8|33709|33597|20
1652080620000|2022-05-09 07:17:00|33714.4|33602.4|33704.4|33592.4|33718.5|33606.5|33704.4|33592.4|15
1652080630000|2022-05-09 07:17:10|33702.3|33590.3|33696.9|33584.9|33702.3|33590.3|33696.9|33584.9|5
1652080640000|2022-05-09 07:17:20|33694|33582|33687.6|33575.6|33695.9|33583.9|33687.6|33575.6|7
1652080650000|2022-05-09 07:17:30|33688|33576|33684.2|33572.2|33689|33577|33684.2|33572.2|6
1652080660000|2022-05-09 07:17:40|33683|33571|33681.7|33569.7|33685.1|33573.1|33677.6|33565.6|6
1652080670000|2022-05-09 07:17:50|33676.9|33564.9|33681.9|33569.9|33688.2|33576.2|33676.9|33564.9|12
1652080680000|2022-05-09 07:18:00|33679.4|33567.4|33680.1|33568.1|33685.8|33573.8|33670.8|33558.8|10
1652080690000|2022-05-09 07:18:10|33680.6|33568.6|33668.5|33556.5|33680.6|33568.6|33668.5|33556.5|14
1652080700000|2022-05-09 07:18:20|33668.4|33556.4|33669|33557|33669|33557|33668|33556|5
1652080710000|2022-05-09 07:18:30|33669.1|33557.1|33672|33560|33672.4|33560.4|33669|33557|6
1652080720000|2022-05-09 07:18:40|33671.2|33559.2|33668.5|33556.5|33671.2|33559.2|33665.3|33553.3|11
1652080730000|2022-05-09 07:18:50|33667.9|33555.9|33669.1|33557.1|33669.1|33557.1|33661.2|33549.2|24
1652080740000|2022-05-09 07:19:00|33666.3|33554.3|33669.1|33557.1|33669.1|33557.1|33662.3|33550.3|32
1652080750000|2022-05-09 07:19:10|33668.6|33556.6|33668.5|33556.5|33674.3|33562.3|33660.3|33548.3|24
1652080760000|2022-05-09 07:19:20|33661.7|33549.7|33664|33552|33667.8|33555.8|33661.7|33549.7|23
1652080770000|2022-05-09 07:19:30|33667.4|33555.4|33665.6|33553.6|33667.4|33555.4|33665.6|33553.6|12
1652080780000|2022-05-09 07:19:40|33665|33553|33659.9|33547.9|33665|33553|33659.9|33547.9|9
1652080790000|2022-05-09 07:19:50|33660.3|33548.3|33663|33551|33663|33551|33660.3|33548.3|4
1652080800000|2022-05-09 07:20:00|33662.1|33550.1|33655|33543|33662.1|33550.1|33655|33543|8
1652080810000|2022-05-09 07:20:10|33645|33533|33637.4|33525.4|33645|33533|33632.8|33520.8|19
1652080820000|2022-05-09 07:20:20|33637|33525|33624.6|33512.6|33637|33525|33620.9|33508.9|9
1652080830000|2022-05-09 07:20:30|33625.4|33513.4|33633.9|33521.9|33633.9|33521.9|33625.4|33513.4|13
1652080840000|2022-05-09 07:20:40|33633.8|33521.8|33627.6|33515.6|33634.5|33522.5|33625.6|33513.6|10
1652080850000|2022-05-09 07:20:50|33629.4|33517.4|33628.7|33516.7|33636.2|33524.2|33625.1|33513.1|23
1652080860000|2022-05-09 07:21:00|33629.8|33517.8|33622.1|33510.1|33629.8|33517.8|33622.1|33510.1|22
1652080870000|2022-05-09 07:21:10|33622.6|33510.6|33622|33510|33623.1|33511.1|33619.4|33507.4|16
1652080880000|2022-05-09 07:21:20|33621.9|33509.9|33621.9|33509.9|33621.9|33509.9|33621.9|33509.9|1
1652080890000|2022-05-09 07:21:30|33621.7|33509.7|33618.4|33506.4|33621.7|33509.7|33618.4|33506.4|7
1652080900000|2022-05-09 07:21:40|33618.1|33506.1|33613.2|33501.2|33618.1|33506.1|33613.2|33501.2|6
1652080910000|2022-05-09 07:21:50|33613.4|33501.4|33616.4|33504.4|33621.4|33509.4|33613.4|33501.4|19
1652080920000|2022-05-09 07:22:00|33622.1|33510.1|33613.5|33501.5|33622.1|33510.1|33612.3|33500.3|9
1652080930000|2022-05-09 07:22:10|33613.6|33501.6|33614|33502|33614.8|33502.8|33613.6|33501.6|4
1652080940000|2022-05-09 07:22:20|33614.8|33502.8|33617|33505|33617.2|33505.2|33614.8|33502.8|7
1652080950000|2022-05-09 07:22:30|33617.2|33505.2|33618.1|33506.1|33622|33510|33617.2|33505.2|5
1652080960000|2022-05-09 07:22:40|33619.8|33507.8|33622.1|33510.1|33622.1|33510.1|33619.8|33507.8|2
1652080970000|2022-05-09 07:22:50|33619.8|33507.8|33618.1|33506.1|33619.8|33507.8|33618.1|33506.1|2
1652080980000|2022-05-09 07:23:00|33617.2|33505.2|33624.1|33512.1|33624.1|33512.1|33617.2|33505.2|2
1652080990000|2022-05-09 07:23:10|33624|33512|33613.9|33501.9|33624|33512|33613.9|33501.9|22
1652081000000|2022-05-09 07:23:20|33617.3|33505.3|33614|33502|33617.8|33505.8|33613.9|33501.9|10
1652081010000|2022-05-09 07:23:30|33617.1|33505.1|33613.8|33501.8|33617.6|33505.6|33613.8|33501.8|7
1652081020000|2022-05-09 07:23:40|33613.9|33501.9|33614.4|33502.4|33615|33503|33613.9|33501.9|5
1652081030000|2022-05-09 07:23:50|33616.3|33504.3|33613.9|33501.9|33616.3|33504.3|33613.8|33501.8|3
1652081040000|2022-05-09 07:24:00|33613.5|33501.5|33617.6|33505.6|33617.8|33505.8|33613.5|33501.5|4
1652081050000|2022-05-09 07:24:10|33616.9|33504.9|33616.5|33504.5|33616.9|33504.9|33614.8|33502.8|5
1652081060000|2022-05-09 07:24:20|33616.8|33504.8|33617.8|33505.8|33617.8|33505.8|33616.8|33504.8|2
1652081070000|2022-05-09 07:24:30|33618.8|33506.8|33620.2|33508.2|33620.2|33508.2|33618.8|33506.8|6
1652081080000|2022-05-09 07:24:40|33619.5|33507.5|33614.8|33502.8|33619.5|33507.5|33614.8|33502.8|13
1652081090000|2022-05-09 07:24:50|33615.4|33503.4|33608.2|33496.2|33615.4|33503.4|33608.2|33496.2|5
1652081100000|2022-05-09 07:25:00|33608.9|33496.9|33607.8|33495.8|33608.9|33496.9|33607.8|33495.8|3
1652081120000|2022-05-09 07:25:20|33614.5|33502.5|33612.8|33500.8|33614.8|33502.8|33612.8|33500.8|6
1652081130000|2022-05-09 07:25:30|33609|33497|33608.2|33496.2|33612.8|33500.8|33600|33488|20
1652081140000|2022-05-09 07:25:40|33607.8|33495.8|33608.3|33496.3|33608.3|33496.3|33607.7|33495.7|3
1652081150000|2022-05-09 07:25:50|33607.8|33495.8|33609.3|33497.3|33609.3|33497.3|33607.8|33495.8|5
1652081160000|2022-05-09 07:26:00|33609.7|33497.7|33603.6|33491.6|33609.7|33497.7|33603.6|33491.6|5
1652081170000|2022-05-09 07:26:10|33600.1|33488.1|33607.7|33495.7|33607.7|33495.7|33600.1|33488.1|7
1652081180000|2022-05-09 07:26:20|33607.8|33495.8|33607.8|33495.8|33607.8|33495.8|33607.8|33495.8|1
1652081190000|2022-05-09 07:26:30|33606.9|33494.9|33645|33533|33645|33533|33606.9|33494.9|12
1652081200000|2022-05-09 07:26:40|33649.7|33537.7|33640.7|33528.7|33651|33539|33637|33525|13
1652081210000|2022-05-09 07:26:50|33643.2|33531.2|33647.3|33535.3|33655.4|33543.4|33643.2|33531.2|5
1652081220000|2022-05-09 07:27:00|33653.1|33541.1|33656.1|33544.1|33662|33550|33649.2|33537.2|8
1652081230000|2022-05-09 07:27:10|33648|33536|33640.2|33528.2|33648|33536|33633.3|33521.3|22
1652081240000|2022-05-09 07:27:20|33641.1|33529.1|33633.6|33521.6|33643.7|33531.7|33623.6|33511.6|31
1652081250000|2022-05-09 07:27:30|33637.6|33525.6|33621.1|33509.1|33637.6|33525.6|33620.3|33508.3|19
1652081260000|2022-05-09 07:27:40|33621|33509|33622.8|33510.8|33623.7|33511.7|33618.4|33506.4|18
1652081270000|2022-05-09 07:27:50|33622|33510|33625.6|33513.6|33625.8|33513.8|33621.1|33509.1|4
1652081280000|2022-05-09 07:28:00|33617.3|33505.3|33600.8|33488.8|33617.3|33505.3|33585.5|33473.5|27
1652081290000|2022-05-09 07:28:10|33600|33488|33607.5|33495.5|33619.4|33507.4|33600|33488|17
1652081300000|2022-05-09 07:28:20|33605.7|33493.7|33602.1|33490.1|33605.7|33493.7|33602.1|33490.1|7
1652081310000|2022-05-09 07:28:30|33607.9|33495.9|33600.4|33488.4|33616.8|33504.8|33594.9|33482.9|17
1652081320000|2022-05-09 07:28:40|33600.6|33488.6|33605.8|33493.8|33606.6|33494.6|33596.7|33484.7|11
1652081330000|2022-05-09 07:28:50|33605.5|33493.5|33610.8|33498.8|33614.5|33502.5|33595.3|33483.3|22
1652081340000|2022-05-09 07:29:00|33606.7|33494.7|33596.1|33484.1|33611.6|33499.6|33595|33483|16
1652081350000|2022-05-09 07:29:10|33603.5|33491.5|33596.7|33484.7|33603.5|33491.5|33595|33483|11
1652081360000|2022-05-09 07:29:20|33597|33485|33604.9|33492.9|33607.5|33495.5|33594.9|33482.9|22
1652081370000|2022-05-09 07:29:30|33600.7|33488.7|33607.9|33495.9|33608.6|33496.6|33597|33485|9
1652081380000|2022-05-09 07:29:40|33609.9|33497.9|33614.1|33502.1|33616.8|33504.8|33609.9|33497.9|12
1652081390000|2022-05-09 07:29:50|33612.9|33500.9|33603.7|33491.7|33615.9|33503.9|33603|33491|20
1652081400000|2022-05-09 07:30:00|33598.6|33486.6|33596.4|33484.4|33604.8|33492.8|33596.4|33484.4|5
1652081410000|2022-05-09 07:30:10|33598.8|33486.8|33604|33492|33608.6|33496.6|33598.6|33486.6|9
1652081420000|2022-05-09 07:30:20|33607.8|33495.8|33610.8|33498.8|33610.8|33498.8|33607.8|33495.8|3
1652081430000|2022-05-09 07:30:30|33610.9|33498.9|33609.7|33497.7|33618.7|33506.7|33609.7|33497.7|7
1652081440000|2022-05-09 07:30:40|33609.2|33497.2|33596.2|33484.2|33609.2|33497.2|33596.2|33484.2|8
1652081450000|2022-05-09 07:30:50|33599.9|33487.9|33592.4|33480.4|33600.1|33488.1|33592.4|33480.4|5
1652081460000|2022-05-09 07:31:00|33597.3|33485.3|33597.4|33485.4|33597.8|33485.8|33595.3|33483.3|8
1652081470000|2022-05-09 07:31:10|33596.6|33484.6|33596.3|33484.3|33596.6|33484.6|33593.4|33481.4|9
1652081480000|2022-05-09 07:31:20|33596.4|33484.4|33601.9|33489.9|33601.9|33489.9|33596.3|33484.3|11
1652081490000|2022-05-09 07:31:30|33602.7|33490.7|33600|33488|33605.3|33493.3|33597.3|33485.3|16
1652081500000|2022-05-09 07:31:40|33601|33489|33601.9|33489.9|33605.4|33493.4|33600|33488|11
1652081510000|2022-05-09 07:31:50|33600.2|33488.2|33598.3|33486.3|33605.4|33493.4|33596.3|33484.3|14
1652081520000|2022-05-09 07:32:00|33596.6|33484.6|33608.8|33496.8|33608.8|33496.8|33596.1|33484.1|17
1652081530000|2022-05-09 07:32:10|33608.4|33496.4|33630.6|33518.6|33631.7|33519.7|33608.4|33496.4|21
1652081540000|2022-05-09 07:32:20|33630.9|33518.9|33639.2|33527.2|33639.2|33527.2|33629.2|33517.2|11
1652081550000|2022-05-09 07:32:30|33637.5|33525.5|33637.5|33525.5|33642|33530|33637.5|33525.5|3
1652081560000|2022-05-09 07:32:40|33637.7|33525.7|33649.7|33537.7|33649.7|33537.7|33637.7|33525.7|11
1652081570000|2022-05-09 07:32:50|33649.5|33537.5|33653.6|33541.6|33655.4|33543.4|33648.5|33536.5|10
1652081580000|2022-05-09 07:33:00|33655.2|33543.2|33683.8|33571.8|33694.5|33582.5|33652|33540|19
1652081590000|2022-05-09 07:33:10|33684.1|33572.1|33684.3|33572.3|33691|33579|33684|33572|8
1652081600000|2022-05-09 07:33:20|33687.7|33575.7|33706|33594|33706|33594|33686.6|33574.6|19
1652081610000|2022-05-09 07:33:30|33706.5|33594.5|33704.2|33592.2|33706.5|33594.5|33688.3|33576.3|16
1652081620000|2022-05-09 07:33:40|33698|33586|33707|33595|33707|33595|33698|33586|10
1652081630000|2022-05-09 07:33:50|33709.7|33597.7|33693.3|33581.3|33711.2|33599.2|33693.3|33581.3|10
1652081640000|2022-05-09 07:34:00|33692.8|33580.8|33688.6|33576.6|33692.8|33580.8|33683.3|33571.3|9
1652081650000|2022-05-09 07:34:10|33688.9|33576.9|33689|33577|33697.4|33585.4|33685|33573|18
1652081660000|2022-05-09 07:34:20|33685|33573|33683.6|33571.6|33689|33577|33683.3|33571.3|4
1652081670000|2022-05-09 07:34:30|33683.8|33571.8|33679.2|33567.2|33685|33573|33679.2|33567.2|6
1652081680000|2022-05-09 07:34:40|33683.6|33571.6|33685|33573|33688.9|33576.9|33683.6|33571.6|4
1652081690000|2022-05-09 07:34:50|33652.3|33540.3|33658.4|33546.4|33670|33558|33649|33537|26
1652081700000|2022-05-09 07:35:00|33659.6|33547.6|33640.3|33528.3|33659.6|33547.6|33636.9|33524.9|30
1652081710000|2022-05-09 07:35:10|33640.4|33528.4|33631.5|33519.5|33640.7|33528.7|33631.3|33519.3|13
1652081720000|2022-05-09 07:35:20|33632|33520|33631.8|33519.8|33632.5|33520.5|33622.1|33510.1|14
1652081730000|2022-05-09 07:35:30|33634.2|33522.2|33644.5|33532.5|33647|33535|33634.2|33522.2|7
1652081740000|2022-05-09 07:35:40|33648.4|33536.4|33666|33554|33666.4|33554.4|33648.4|33536.4|21
1652081750000|2022-05-09 07:35:50|33665.8|33553.8|33675.3|33563.3|33680.4|33568.4|33659.2|33547.2|11
1652081760000|2022-05-09 07:36:00|33678.9|33566.9|33676.6|33564.6|33680.3|33568.3|33676.2|33564.2|4
1652081770000|2022-05-09 07:36:10|33677.7|33565.7|33675.3|33563.3|33677.7|33565.7|33672.3|33560.3|4
1652081780000|2022-05-09 07:36:20|33675.6|33563.6|33678.6|33566.6|33678.6|33566.6|33675.6|33563.6|3
1652081800000|2022-05-09 07:36:40|33675|33563|33671.4|33559.4|33675|33563|33662.6|33550.6|12
1652081810000|2022-05-09 07:36:50|33673.8|33561.8|33677.1|33565.1|33677.1|33565.1|33671.4|33559.4|12
1652081820000|2022-05-09 07:37:00|33674|33562|33678.3|33566.3|33682.9|33570.9|33668.8|33556.8|20
1652081830000|2022-05-09 07:37:10|33663.4|33551.4|33657.7|33545.7|33664.5|33552.5|33657.3|33545.3|5
1652081840000|2022-05-09 07:37:20|33656|33544|33659.8|33547.8|33660.5|33548.5|33648.9|33536.9|14
1652081850000|2022-05-09 07:37:30|33661.3|33549.3|33649.8|33537.8|33661.3|33549.3|33649.8|33537.8|20
1652081860000|2022-05-09 07:37:40|33638|33526|33651.2|33539.2|33653|33541|33638|33526|22
1652081870000|2022-05-09 07:37:50|33648.3|33536.3|33663.7|33551.7|33669.2|33557.2|33648.3|33536.3|24
1652081880000|2022-05-09 07:38:00|33661.8|33549.8|33655.1|33543.1|33668.5|33556.5|33655.1|33543.1|20
1652081890000|2022-05-09 07:38:10|33652.9|33540.9|33654.2|33542.2|33654.2|33542.2|33652.9|33540.9|2
1652081900000|2022-05-09 07:38:20|33654.8|33542.8|33654|33542|33657.7|33545.7|33653|33541|6
1652081910000|2022-05-09 07:38:30|33653.9|33541.9|33653.9|33541.9|33653.9|33541.9|33653.9|33541.9|1
1652081920000|2022-05-09 07:38:40|33653.8|33541.8|33653|33541|33653.8|33541.8|33653|33541|2
1652081930000|2022-05-09 07:38:50|33649.5|33537.5|33642.2|33530.2|33649.5|33537.5|33642.2|33530.2|6
1652081940000|2022-05-09 07:39:00|33642.1|33530.1|33641.8|33529.8|33643.4|33531.4|33636.4|33524.4|14
1652081950000|2022-05-09 07:39:10|33643.4|33531.4|33627.4|33515.4|33643.4|33531.4|33625.9|33513.9|10
1652081960000|2022-05-09 07:39:20|33626|33514|33626.8|33514.8|33627.4|33515.4|33626|33514|4
1652081970000|2022-05-09 07:39:30|33627.2|33515.2|33629.4|33517.4|33629.5|33517.5|33627.2|33515.2|5
1652081980000|2022-05-09 07:39:40|33629.5|33517.5|33634|33522|33634|33522|33629.5|33517.5|3
1652081990000|2022-05-09 07:39:50|33635.6|33523.6|33635.9|33523.9|33635.9|33523.9|33635.6|33523.6|2
1652082000000|2022-05-09 07:40:00|33643.3|33531.3|33629.7|33517.7|33643.3|33531.3|33629.7|33517.7|7
1652082010000|2022-05-09 07:40:10|33629.6|33517.6|33637.3|33525.3|33639|33527|33629.1|33517.1|17
1652082020000|2022-05-09 07:40:20|33637.2|33525.2|33625.7|33513.7|33637.2|33525.2|33621.5|33509.5|29
1652082030000|2022-05-09 07:40:30|33625.8|33513.8|33611.4|33499.4|33626|33514|33610.3|33498.3|22
1652082040000|2022-05-09 07:40:40|33610.3|33498.3|33609.9|33497.9|33611.3|33499.3|33609.9|33497.9|6
1652082050000|2022-05-09 07:40:50|33609.8|33497.8|33613.4|33501.4|33614.1|33502.1|33609.8|33497.8|8
1652082060000|2022-05-09 07:41:00|33615.7|33503.7|33613.7|33501.7|33615.9|33503.9|33613.7|33501.7|5
1652082070000|2022-05-09 07:41:10|33613.1|33501.1|33616.1|33504.1|33618.7|33506.7|33613.1|33501.1|11
1652082080000|2022-05-09 07:41:20|33608.1|33496.1|33608.4|33496.4|33608.4|33496.4|33608.1|33496.1|2
1652082090000|2022-05-09 07:41:30|33618.5|33506.5|33619.7|33507.7|33619.7|33507.7|33616.2|33504.2|8
1652082100000|2022-05-09 07:41:40|33621.5|33509.5|33631.4|33519.4|33631.4|33519.4|33618.6|33506.6|11
1652082110000|2022-05-09 07:41:50|33628.1|33516.1|33638.6|33526.6|33638.6|33526.6|33628.1|33516.1|8
1652082120000|2022-05-09 07:42:00|33638.1|33526.1|33641.3|33529.3|33641.3|33529.3|33638.1|33526.1|4
1652082130000|2022-05-09 07:42:10|33640.6|33528.6|33632.8|33520.8|33640.6|33528.6|33632.8|33520.8|6
1652082150000|2022-05-09 07:42:30|33631.2|33519.2|33629.8|33517.8|33631.2|33519.2|33629.8|33517.8|2
1652082160000|2022-05-09 07:42:40|33633.7|33521.7|33625.9|33513.9|33633.7|33521.7|33622.5|33510.5|15
1652082170000|2022-05-09 07:42:50|33625.2|33513.2|33628.8|33516.8|33628.8|33516.8|33622.5|33510.5|3
1652082180000|2022-05-09 07:43:00|33632.3|33520.3|33634.7|33522.7|33636.2|33524.2|33632.3|33520.3|7
1652082190000|2022-05-09 07:43:10|33628.9|33516.9|33621.8|33509.8|33628.9|33516.9|33621.8|33509.8|5
1652082200000|2022-05-09 07:43:20|33628.9|33516.9|33629.9|33517.9|33629.9|33517.9|33628.9|33516.9|2
1652082210000|2022-05-09 07:43:30|33634.5|33522.5|33630.4|33518.4|33634.5|33522.5|33630.4|33518.4|2
1652082220000|2022-05-09 07:43:40|33630|33518|33627.4|33515.4|33630.4|33518.4|33627.1|33515.1|6
1652082230000|2022-05-09 07:43:50|33624.7|33512.7|33632.5|33520.5|33632.5|33520.5|33624.7|33512.7|2
1652082240000|2022-05-09 07:44:00|33624.7|33512.7|33633.3|33521.3|33633.3|33521.3|33624.7|33512.7|4
1652082250000|2022-05-09 07:44:10|33634.9|33522.9|33636|33524|33638.5|33526.5|33632.7|33520.7|5
1652082260000|2022-05-09 07:44:20|33636.5|33524.5|33636.5|33524.5|33636.5|33524.5|33636.5|33524.5|1
1652082270000|2022-05-09 07:44:30|33640.1|33528.1|33636|33524|33640.1|33528.1|33636|33524|3
1652082280000|2022-05-09 07:44:40|33636.4|33524.4|33637.8|33525.8|33637.8|33525.8|33636.4|33524.4|2
1652082290000|2022-05-09 07:44:50|33636.5|33524.5|33630.4|33518.4|33636.5|33524.5|33629|33517|4
1652082300000|2022-05-09 07:45:00|33629|33517|33636.5|33524.5|33640.2|33528.2|33629|33517|6
1652082310000|2022-05-09 07:45:10|33636.9|33524.9|33641.1|33529.1|33642.3|33530.3|33636.9|33524.9|7
1652082320000|2022-05-09 07:45:20|33640.2|33528.2|33632.9|33520.9|33640.2|33528.2|33632.9|33520.9|16
1652082330000|2022-05-09 07:45:30|33636.1|33524.1|33632.9|33520.9|33636.1|33524.1|33632.9|33520.9|2
1652082340000|2022-05-09 07:45:40|33636.6|33524.6|33627.4|33515.4|33636.6|33524.6|33627.4|33515.4|5
1652082350000|2022-05-09 07:45:50|33625|33513|33631.5|33519.5|33634.3|33522.3|33625|33513|4
1652082360000|2022-05-09 07:46:00|33633|33521|33633|33521|33633|33521|33633|33521|1
1652082370000|2022-05-09 07:46:10|33631.5|33519.5|33631.5|33519.5|33631.5|33519.5|33631.5|33519.5|1
1652082380000|2022-05-09 07:46:20|33635.1|33523.1|33643.6|33531.6|33643.6|33531.6|33631.5|33519.5|8
1652082390000|2022-05-09 07:46:30|33644.4|33532.4|33655.8|33543.8|33655.8|33543.8|33644|33532|11
1652082400000|2022-05-09 07:46:40|33653.6|33541.6|33656|33544|33658.5|33546.5|33653.6|33541.6|15
1652082410000|2022-05-09 07:46:50|33662.1|33550.1|33661.5|33549.5|33664.5|33552.5|33659|33547|9
1652082420000|2022-05-09 07:47:00|33661.9|33549.9|33677.2|33565.2|33677.2|33565.2|33661.9|33549.9|11
1652082430000|2022-05-09 07:47:10|33680.8|33568.8|33691.3|33579.3|33691.4|33579.4|33680.8|33568.8|9
1652082440000|2022-05-09 07:47:20|33692.3|33580.3|33688.3|33576.3|33692.3|33580.3|33688.2|33576.2|6
1652082450000|2022-05-09 07:47:30|33684.7|33572.7|33668.1|33556.1|33684.7|33572.7|33668.1|33556.1|10
1652082460000|2022-05-09 07:47:40|33666.9|33554.9|33670.5|33558.5|33670.5|33558.5|33666.6|33554.6|6
1652082470000|2022-05-09 07:47:50|33672|33560|33670.8|33558.8|33672|33560|33670.5|33558.5|5
1652082480000|2022-05-09 07:48:00|33668.6|33556.6|33659.3|33547.3|33668.6|33556.6|33657.4|33545.4|12
1652082490000|2022-05-09 07:48:10|33659.9|33547.9|33647.3|33535.3|33659.9|33547.9|33646.4|33534.4|28
1652082500000|2022-05-09 07:48:20|33651.5|33539.5|33647.5|33535.5|33657.1|33545.1|33646.4|33534.4|9
1652082510000|2022-05-09 07:48:30|33648|33536|33643|33531|33648|33536|33643|33531|9
1652082520000|2022-05-09 07:48:40|33643.6|33531.6|33627|33515|33647.1|33535.1|33627|33515|16
1652082530000|2022-05-09 07:48:50|33629.5|33517.5|33629.1|33517.1|33629.5|33517.5|33629.1|33517.1|2
1652082540000|2022-05-09 07:49:00|33627.1|33515.1|33625.2|33513.2|33627.1|33515.1|33625.2|33513.2|2
1652082550000|2022-05-09 07:49:10|33624.9|33512.9|33622.4|33510.4|33624.9|33512.9|33622.4|33510.4|2
1652082560000|2022-05-09 07:49:20|33620.9|33508.9|33614|33502|33629.1|33517.1|33612|33500|16
1652082570000|2022-05-09 07:49:30|33616.1|33504.1|33619.6|33507.6|33621.1|33509.1|33616|33504|18
1652082580000|2022-05-09 07:49:40|33618.4|33506.4|33618.4|33506.4|33618.4|33506.4|33618.4|33506.4|1
1652082590000|2022-05-09 07:49:50|33618.5|33506.5|33625.8|33513.8|33625.8|33513.8|33618.5|33506.5|7
1652082600000|2022-05-09 07:50:00|33625.5|33513.5|33622.4|33510.4|33625.5|33513.5|33622.4|33510.4|2
1652082610000|2022-05-09 07:50:10|33621|33509|33621.7|33509.7|33621.9|33509.9|33618.9|33506.9|18
1652082620000|2022-05-09 07:50:20|33627|33515|33623.4|33511.4|33627|33515|33621.8|33509.8|8
1652082630000|2022-05-09 07:50:30|33624.4|33512.4|33630.4|33518.4|33630.4|33518.4|33624.4|33512.4|5
1652082640000|2022-05-09 07:50:40|33631.6|33519.6|33653.7|33541.7|33658.1|33546.1|33631.6|33519.6|12
1652082650000|2022-05-09 07:50:50|33658.1|33546.1|33675|33563|33675|33563|33657.1|33545.1|15
1652082660000|2022-05-09 07:51:00|33673.1|33561.1|33674.3|33562.3|33684.7|33572.7|33673.1|33561.1|22
1652082670000|2022-05-09 07:51:10|33683.6|33571.6|33686.4|33574.4|33687.4|33575.4|33674.3|33562.3|11
1652082680000|2022-05-09 07:51:20|33687.7|33575.7|33690.4|33578.4|33690.4|33578.4|33679.8|33567.8|13
1652082690000|2022-05-09 07:51:30|33691.7|33579.7|33712.7|33600.7|33712.7|33600.7|33691.7|33579.7|6
1652082700000|2022-05-09 07:51:40|33716.2|33604.2|33715|33603|33731.6|33619.6|33715|33603|9
1652082710000|2022-05-09 07:51:50|33716.7|33604.7|33695.3|33583.3|33716.7|33604.7|33694.7|33582.7|18
1652082720000|2022-05-09 07:52:00|33694.7|33582.7|33675.3|33563.3|33694.7|33582.7|33674.2|33562.2|20
1652082730000|2022-05-09 07:52:10|33674.2|33562.2|33680.1|33568.1|33680.1|33568.1|33664.6|33552.6|14
1652082740000|2022-05-09 07:52:20|33677.7|33565.7|33681.5|33569.5|33683.2|33571.2|33677.7|33565.7|12
1652082750000|2022-05-09 07:52:30|33682.7|33570.7|33675.4|33563.4|33682.7|33570.7|33675.4|33563.4|8
1652082760000|2022-05-09 07:52:40|33678.8|33566.8|33668.7|33556.7|33682.1|33570.1|33668.7|33556.7|13
1652082770000|2022-05-09 07:52:50|33678.6|33566.6|33665.1|33553.1|33678.6|33566.6|33665.1|33553.1|16
1652082780000|2022-05-09 07:53:00|33664.9|33552.9|33659.9|33547.9|33664.9|33552.9|33659.3|33547.3|6
1652082790000|2022-05-09 07:53:10|33660.3|33548.3|33665.6|33553.6|33665.6|33553.6|33660.2|33548.2|5
1652082800000|2022-05-09 07:53:20|33666.5|33554.5|33660.4|33548.4|33666.8|33554.8|33660|33548|10
1652082810000|2022-05-09 07:53:30|33660.5|33548.5|33659.6|33547.6|33660.5|33548.5|33658.5|33546.5|3
1652082820000|2022-05-09 07:53:40|33658.1|33546.1|33657.2|33545.2|33662.2|33550.2|33657.2|33545.2|4
1652082830000|2022-05-09 07:53:50|33656.2|33544.2|33657.2|33545.2|33657.4|33545.4|33652.4|33540.4|6
1652082840000|2022-05-09 07:54:00|33659.5|33547.5|33648.3|33536.3|33659.5|33547.5|33648.3|33536.3|3
1652082850000|2022-05-09 07:54:10|33644.4|33532.4|33615.8|33503.8|33649.3|33537.3|33615.8|33503.8|20
1652082860000|2022-05-09 07:54:20|33617.6|33505.6|33616.9|33504.9|33618.9|33506.9|33616.8|33504.8|14
1652082870000|2022-05-09 07:54:30|33617|33505|33621.7|33509.7|33622.5|33510.5|33615.6|33503.6|7
1652082880000|2022-05-09 07:54:40|33622.7|33510.7|33616.3|33504.3|33622.7|33510.7|33610.1|33498.1|11
1652082890000|2022-05-09 07:54:50|33616.4|33504.4|33600|33488|33616.4|33504.4|33599.9|33487.9|10
1652082900000|2022-05-09 07:55:00|33599.7|33487.7|33591.3|33479.3|33599.7|33487.7|33591.3|33479.3|10
1652082910000|2022-05-09 07:55:10|33591.4|33479.4|33604.5|33492.5|33604.5|33492.5|33588.7|33476.7|15
1652082920000|2022-05-09 07:55:20|33610.7|33498.7|33607.2|33495.2|33611.9|33499.9|33606.4|33494.4|23
1652082930000|2022-05-09 07:55:30|33605.4|33493.4|33600.6|33488.6|33608.5|33496.5|33600.6|33488.6|17
1652082940000|2022-05-09 07:55:40|33604.2|33492.2|33604.8|33492.8|33606.4|33494.4|33600.2|33488.2|16
1652082950000|2022-05-09 07:55:50|33605.4|33493.4|33605.9|33493.9|33606|33494|33600.2|33488.2|12
1652082960000|2022-05-09 07:56:00|33608.6|33496.6|33596|33484|33608.7|33496.7|33596|33484|10
1652082970000|2022-05-09 07:56:10|33595.8|33483.8|33595.7|33483.7|33600.8|33488.8|33594.7|33482.7|8
1652082980000|2022-05-09 07:56:20|33598.1|33486.1|33591.6|33479.6|33599.4|33487.4|33591.6|33479.6|6
1652083000000|2022-05-09 07:56:40|33589.6|33477.6|33590.1|33478.1|33590.1|33478.1|33589.6|33477.6|2
1652083010000|2022-05-09 07:56:50|33590.9|33478.9|33596.6|33484.6|33596.6|33484.6|33590.9|33478.9|3
1652083020000|2022-05-09 07:57:00|33596.7|33484.7|33601.5|33489.5|33601.5|33489.5|33595.5|33483.5|4
1652083030000|2022-05-09 07:57:10|33601.7|33489.7|33600.6|33488.6|33601.8|33489.8|33595.5|33483.5|15
1652083040000|2022-05-09 07:57:20|33601.3|33489.3|33598|33486|33601.3|33489.3|33596.6|33484.6|24
1652083050000|2022-05-09 07:57:30|33595|33483|33602.4|33490.4|33608|33496|33594|33482|10
1652083060000|2022-05-09 07:57:40|33600.1|33488.1|33596.8|33484.8|33600.1|33488.1|33595.2|33483.2|3
1652083070000|2022-05-09 07:57:50|33600.1|33488.1|33597.3|33485.3|33602|33490|33597.3|33485.3|6
1652083080000|2022-05-09 07:58:00|33593.5|33481.5|33593.5|33481.5|33593.5|33481.5|33593.5|33481.5|1
1652083090000|2022-05-09 07:58:10|33593.8|33481.8|33596.4|33484.4|33596.5|33484.5|33593.8|33481.8|5
1652083100000|2022-05-09 07:58:20|33599.1|33487.1|33594.8|33482.8|33599.1|33487.1|33594.8|33482.8|3
1652083110000|2022-05-09 07:58:30|33594.7|33482.7|33591.7|33479.7|33595.6|33483.6|33591.7|33479.7|7
1652083120000|2022-05-09 07:58:40|33594|33482|33591.7|33479.7|33594|33482|33591.7|33479.7|2
1652083130000|2022-05-09 07:58:50|33594.2|33482.2|33585|33473|33594.2|33482.2|33584.3|33472.3|8
1652083140000|2022-05-09 07:59:00|33583.7|33471.7|33578.3|33466.3|33583.7|33471.7|33578.3|33466.3|3
1652083150000|2022-05-09 07:59:10|33578.7|33466.7|33578|33466|33581.4|33469.4|33578|33466|6
1652083160000|2022-05-09 07:59:20|33577.9|33465.9|33582.3|33470.3|33582.3|33470.3|33577.9|33465.9|4
1652083180000|2022-05-09 07:59:40|33583.2|33471.2|33581.9|33469.9|33589.2|33477.2|33581.9|33469.9|6
1652083190000|2022-05-09 07:59:50|33581.8|33469.8|33581.9|33469.9|33582|33470|33581.8|33469.8|18
1652083200000|2022-05-09 08:00:00|33579.3|33467.3|33579.3|33467.3|33579.3|33467.3|33579.3|33467.3|1
1652083220000|2022-05-09 08:00:20|33578.4|33466.4|33578.4|33466.4|33578.4|33466.4|33578.4|33466.4|1
1652083240000|2022-05-09 08:00:40|33577.8|33465.8|33577.8|33465.8|33577.8|33465.8|33577.8|33465.8|1
1652083250000|2022-05-09 08:00:50|33579.3|33467.3|33577.8|33465.8|33579.3|33467.3|33574.9|33462.9|7
1652083260000|2022-05-09 08:01:00|33578.4|33466.4|33581.2|33469.2|33584.4|33472.4|33578.4|33466.4|8
1652083270000|2022-05-09 08:01:10|33584.8|33472.8|33576.9|33464.9|33584.8|33472.8|33575.8|33463.8|10
1652083280000|2022-05-09 08:01:20|33578.6|33466.6|33578.6|33466.6|33579.2|33467.2|33578.6|33466.6|3
1652083290000|2022-05-09 08:01:30|33579|33467|33571.5|33459.5|33579|33467|33571.5|33459.5|6
1652083300000|2022-05-09 08:01:40|33575.7|33463.7|33575.3|33463.3|33577.6|33465.6|33571.5|33459.5|15
1652083310000|2022-05-09 08:01:50|33577.6|33465.6|33575.3|33463.3|33577.6|33465.6|33574.6|33462.6|5
1652083320000|2022-05-09 08:02:00|33574.8|33462.8|33567|33455|33574.8|33462.8|33566.8|33454.8|9
1652083330000|2022-05-09 08:02:10|33566.9|33454.9|33565|33453|33566.9|33454.9|33565|33453|2
1652083340000|2022-05-09 08:02:20|33567.4|33455.4|33566|33454|33568.1|33456.1|33566|33454|6
1652083350000|2022-05-09 08:02:30|33566.1|33454.1|33562.1|33450.1|33568.5|33456.5|33562.1|33450.1|5
1652083370000|2022-05-09 08:02:50|33558.8|33446.8|33548.8|33436.8|33558.8|33446.8|33548.6|33436.6|10
1652083380000|2022-05-09 08:03:00|33548.7|33436.7|33552.4|33440.4|33552.4|33440.4|33548.3|33436.3|8
1652083390000|2022-05-09 08:03:10|33553|33441|33570.9|33458.9|33581.7|33469.7|33553|33441|20
1652083400000|2022-05-09 08:03:20|33570.8|33458.8|33555.1|33443.1|33578.5|33466.5|33541|33429|24
1652083410000|2022-05-09 08:03:30|33554.4|33442.4|33555.5|33443.5|33557.8|33445.8|33552.1|33440.1|13
1652083420000|2022-05-09 08:03:40|33555.4|33443.4|33556.4|33444.4|33556.4|33444.4|33555.4|33443.4|2
1652083430000|2022-05-09 08:03:50|33555.8|33443.8|33554.9|33442.9|33561.5|33449.5|33551.7|33439.7|11
1652083440000|2022-05-09 08:04:00|33552.8|33440.8|33555.6|33443.6|33556.3|33444.3|33550|33438|13
1652083450000|2022-05-09 08:04:10|33554.9|33442.9|33544.5|33432.5|33557|33445|33542.1|33430.1|24
1652083460000|2022-05-09 08:04:20|33549.2|33437.2|33550|33438|33550|33438|33538.2|33426.2|9
1652083470000|2022-05-09 08:04:30|33551.9|33439.9|33558.5|33446.5|33560.5|33448.5|33551.7|33439.7|7
1652083480000|2022-05-09 08:04:40|33558.1|33446.1|33570.8|33458.8|33573.9|33461.9|33555.7|33443.7|9
1652083490000|2022-05-09 08:04:50|33567.3|33455.3|33564.8|33452.8|33567.3|33455.3|33560|33448|7
1652083500000|2022-05-09 08:05:00|33563.1|33451.1|33563.1|33451.1|33563.1|33451.1|33563.1|33451.1|1
1652083510000|2022-05-09 08:05:10|33563.4|33451.4|33563.1|33451.1|33563.4|33451.4|33563.1|33451.1|2
1652083520000|2022-05-09 08:05:20|33569.9|33457.9|33561.1|33449.1|33569.9|33457.9|33561.1|33449.1|13
1652083530000|2022-05-09 08:05:30|33562.4|33450.4|33565.4|33453.4|33566.9|33454.9|33561.1|33449.1|17
1652083540000|2022-05-09 08:05:40|33565.3|33453.3|33552.4|33440.4|33565.4|33453.4|33552.4|33440.4|14
1652083550000|2022-05-09 08:05:50|33555.8|33443.8|33556.1|33444.1|33556.6|33444.6|33555.7|33443.7|10
1652083560000|2022-05-09 08:06:00|33550.8|33438.8|33550.8|33438.8|33550.8|33438.8|33550.8|33438.8|1
1652083570000|2022-05-09 08:06:10|33552.6|33440.6|33550.8|33438.8|33552.6|33440.6|33550.8|33438.8|2
1652083580000|2022-05-09 08:06:20|33549.2|33437.2|33543.6|33431.6|33549.2|33437.2|33540.9|33428.9|16
1652083590000|2022-05-09 08:06:30|33543.5|33431.5|33541.6|33429.6|33544.5|33432.5|33541.3|33429.3|9
1652083600000|2022-05-09 08:06:40|33541.5|33429.5|33541.5|33429.5|33544.4|33432.4|33539.6|33427.6|10
1652083610000|2022-05-09 08:06:50|33543|33431|33543.7|33431.7|33543.7|33431.7|33543|33431|3
1652083620000|2022-05-09 08:07:00|33548.9|33436.9|33552.2|33440.2|33552.2|33440.2|33546|33434|8
1652083630000|2022-05-09 08:07:10|33546|33434|33544.8|33432.8|33546.8|33434.8|33541.6|33429.6|17
1652083640000|2022-05-09 08:07:20|33545.9|33433.9|33541.8|33429.8|33545.9|33433.9|33533|33421|19
1652083650000|2022-05-09 08:07:30|33543.2|33431.2|33543.3|33431.3|33550.1|33438.1|33543.2|33431.2|15
1652083660000|2022-05-09 08:07:40|33545.9|33433.9|33541.6|33429.6|33547.9|33435.9|33535.4|33423.4|7
1652083680000|2022-05-09 08:08:00|33536.6|33424.6|33532|33420|33536.6|33424.6|33532|33420|5
1652083690000|2022-05-09 08:08:10|33535.3|33423.3|33528.4|33416.4|33540.4|33428.4|33527.6|33415.6|19
1652083700000|2022-05-09 08:08:20|33527.5|33415.5|33533.2|33421.2|33534.5|33422.5|33526.5|33414.5|12
1652083710000|2022-05-09 08:08:30|33533.8|33421.8|33547.6|33435.6|33547.6|33435.6|33532.7|33420.7|13
1652083720000|2022-05-09 08:08:40|33548|33436|33551.8|33439.8|33556.8|33444.8|33548|33436|13
1652083730000|2022-05-09 08:08:50|33550.9|33438.9|33549.4|33437.4|33552.8|33440.8|33546.6|33434.6|13
1652083740000|2022-05-09 08:09:00|33546.6|33434.6|33553.1|33441.1|33559.8|33447.8|33546.6|33434.6|17
1652083750000|2022-05-09 08:09:10|33557.3|33445.3|33557.3|33445.3|33559.8|33447.8|33553.1|33441.1|10
1652083770000|2022-05-09 08:09:30|33556.7|33444.7|33551.6|33439.6|33556.7|33444.7|33549.8|33437.8|12
1652083780000|2022-05-09 08:09:40|33551.9|33439.9|33559.3|33447.3|33559.3|33447.3|33548.6|33436.6|15
1652083790000|2022-05-09 08:09:50|33556.5|33444.5|33563.9|33451.9|33564.9|33452.9|33556.5|33444.5|17
1652083800000|2022-05-09 08:10:00|33559.8|33447.8|33557.8|33445.8|33572.5|33460.5|33552.5|33440.5|21
1652083810000|2022-05-09 08:10:10|33558|33446|33557.6|33445.6|33558.5|33446.5|33552.5|33440.5|15
1652083820000|2022-05-09 08:10:20|33558.5|33446.5|33558.5|33446.5|33558.5|33446.5|33557.3|33445.3|15
1652083830000|2022-05-09 08:10:30|33558.4|33446.4|33560.5|33448.5|33560.5|33448.5|33554.9|33442.9|6
1652083840000|2022-05-09 08:10:40|33555.9|33443.9|33566.8|33454.8|33571.9|33459.9|33555.9|33443.9|12
1652083850000|2022-05-09 08:10:50|33565.3|33453.3|33565.3|33453.3|33565.3|33453.3|33564.5|33452.5|3
1652083860000|2022-05-09 08:11:00|33555.7|33443.7|33567.6|33455.6|33567.7|33455.7|33555.7|33443.7|9
1652083870000|2022-05-09 08:11:10|33565.3|33453.3|33566|33454|33567.7|33455.7|33556|33444|26
1652083880000|2022-05-09 08:11:20|33567.4|33455.4|33560.3|33448.3|33567.4|33455.4|33560.3|33448.3|14
1652083890000|2022-05-09 08:11:30|33565.2|33453.2|33554.4|33442.4|33566.6|33454.6|33546.9|33434.9|24
1652083900000|2022-05-09 08:11:40|33555.8|33443.8|33554.7|33442.7|33562.6|33450.6|33548.3|33436.3|21
1652083910000|2022-05-09 08:11:50|33559.3|33447.3|33552.8|33440.8|33560.6|33448.6|33545.2|33433.2|21
1652083920000|2022-05-09 08:12:00|33545.2|33433.2|33541.8|33429.8|33545.2|33433.2|33541.8|33429.8|3
1652083930000|2022-05-09 08:12:10|33540.3|33428.3|33540.6|33428.6|33540.6|33428.6|33540.2|33428.2|3
1652083940000|2022-05-09 08:12:20|33542.2|33430.2|33549.4|33437.4|33549.4|33437.4|33542.2|33430.2|6
1652083950000|2022-05-09 08:12:30|33555.3|33443.3|33556|33444|33556|33444|33555.3|33443.3|3
1652083960000|2022-05-09 08:12:40|33554.2|33442.2|33547.7|33435.7|33556|33444|33547.7|33435.7|6
1652083970000|2022-05-09 08:12:50|33550.8|33438.8|33551.7|33439.7|33553.7|33441.7|33550.8|33438.8|4
1652083980000|2022-05-09 08:13:00|33550.7|33438.7|33549.7|33437.7|33550.7|33438.7|33549.6|33437.6|4
1652083990000|2022-05-09 08:13:10|33547.4|33435.4|33549.7|33437.7|33549.9|33437.9|33547.4|33435.4|6
1652084000000|2022-05-09 08:13:20|33549.4|33437.4|33549.4|33437.4|33549.4|33437.4|33549.4|33437.4|1
1652084010000|2022-05-09 08:13:30|33548.8|33436.8|33548.3|33436.3|33548.8|33436.8|33548.2|33436.2|3
1652084020000|2022-05-09 08:13:40|33545.8|33433.8|33550.9|33438.9|33553.7|33441.7|33541.7|33429.7|9
1652084030000|2022-05-09 08:13:50|33546.3|33434.3|33543.7|33431.7|33550.9|33438.9|33543.7|33431.7|14
1652084040000|2022-05-09 08:14:00|33541.8|33429.8|33542.9|33430.9|33542.9|33430.9|33540.8|33428.8|8
1652084050000|2022-05-09 08:14:10|33542.8|33430.8|33550.9|33438.9|33550.9|33438.9|33542.7|33430.7|6
1652084080000|2022-05-09 08:14:40|33548.6|33436.6|33546.5|33434.5|33548.6|33436.6|33546.5|33434.5|4
1652084090000|2022-05-09 08:14:50|33546.2|33434.2|33546.3|33434.3|33546.3|33434.3|33546.2|33434.2|2
1652084100000|2022-05-09 08:15:00|33546.2|33434.2|33546.3|33434.3|33546.3|33434.3|33546.2|33434.2|2
1652084110000|2022-05-09 08:15:10|33546.5|33434.5|33556.4|33444.4|33562.5|33450.5|33546.4|33434.4|10
1652084120000|2022-05-09 08:15:20|33552|33440|33533|33421|33554.4|33442.4|33533|33421|12
1652084130000|2022-05-09 08:15:30|33537.3|33425.3|33520.8|33408.8|33537.7|33425.7|33518.4|33406.4|28
1652084140000|2022-05-09 08:15:40|33519.7|33407.7|33517.6|33405.6|33527.5|33415.5|33513.2|33401.2|27
1652084150000|2022-05-09 08:15:50|33519.5|33407.5|33508.2|33396.2|33522.3|33410.3|33508.2|33396.2|19
1652084160000|2022-05-09 08:16:00|33508.9|33396.9|33507.9|33395.9|33508.9|33396.9|33506.7|33394.7|7
1652084170000|2022-05-09 08:16:10|33507.2|33395.2|33502.3|33390.3|33507.9|33395.9|33502.3|33390.3|7
1652084180000|2022-05-09 08:16:20|33503.6|33391.6|33488.1|33376.1|33503.6|33391.6|33477|33365|16
1652084190000|2022-05-09 08:16:30|33489.5|33377.5|33491.8|33379.8|33495.9|33383.9|33475|33363|17
1652084200000|2022-05-09 08:16:40|33491.9|33379.9|33505.7|33393.7|33505.7|33393.7|33475.5|33363.5|12
1652084210000|2022-05-09 08:16:50|33502.2|33390.2|33520.9|33408.9|33534.7|33422.7|33502.2|33390.2|15
1652084220000|2022-05-09 08:17:00|33527.3|33415.3|33539.3|33427.3|33539.7|33427.7|33524.3|33412.3|7
1652084230000|2022-05-09 08:17:10|33544.6|33432.6|33531.4|33419.4|33545.8|33433.8|33531.4|33419.4|8
1652084240000|2022-05-09 08:17:20|33531|33419|33517.2|33405.2|33531|33419|33510.7|33398.7|16
1652084250000|2022-05-09 08:17:30|33516.8|33404.8|33512.6|33400.6|33516.8|33404.8|33512.6|33400.6|6
1652084260000|2022-05-09 08:17:40|33512.5|33400.5|33509.8|33397.8|33512.5|33400.5|33508.8|33396.8|4
1652084270000|2022-05-09 08:17:50|33512.6|33400.6|33524.1|33412.1|33524.1|33412.1|33512.6|33400.6|10
1652084280000|2022-05-09 08:18:00|33520.1|33408.1|33523|33411|33524.7|33412.7|33518.9|33406.9|17
1652084290000|2022-05-09 08:18:10|33513.9|33401.9|33499|33387|33523|33411|33498.3|33386.3|12
1652084300000|2022-05-09 08:18:20|33499.7|33387.7|33501.1|33389.1|33501.1|33389.1|33499.7|33387.7|2
1652084310000|2022-05-09 08:18:30|33499.4|33387.4|33497.2|33385.2|33504.5|33392.5|33496.3|33384.3|7
1652084320000|2022-05-09 08:18:40|33496.3|33384.3|33487.8|33375.8|33497.5|33385.5|33487.8|33375.8|19
1652084330000|2022-05-09 08:18:50|33488.8|33376.8|33488|33376|33498.2|33386.2|33488|33376|26
1652084340000|2022-05-09 08:19:00|33488.6|33376.6|33483.5|33371.5|33488.8|33376.8|33473.4|33361.4|32
1652084350000|2022-05-09 08:19:10|33480.1|33368.1|33489.1|33377.1|33495|33383|33480.1|33368.1|29
1652084360000|2022-05-09 08:19:20|33484.3|33372.3|33490|33378|33497.1|33385.1|33484.3|33372.3|22
1652084370000|2022-05-09 08:19:30|33482.4|33370.4|33485.1|33373.1|33485.7|33373.7|33475.8|33363.8|32
1652084380000|2022-05-09 08:19:40|33479.7|33367.7|33474.9|33362.9|33485.6|33373.6|33469.3|33357.3|25
1652084390000|2022-05-09 08:19:50|33474|33362|33473|33361|33479.9|33367.9|33472.7|33360.7|34
1652084400000|2022-05-09 08:20:00|33474.4|33362.4|33475|33363|33478.6|33366.6|33473.4|33361.4|25
1652084410000|2022-05-09 08:20:10|33477.4|33365.4|33474.8|33362.8|33479.1|33367.1|33472.9|33360.9|22
1652084420000|2022-05-09 08:20:20|33475.2|33363.2|33463.9|33351.9|33475.2|33363.2|33462|33350|14
1652084430000|2022-05-09 08:20:30|33467.2|33355.2|33467.2|33355.2|33467.2|33355.2|33466.4|33354.4|7
1652084440000|2022-05-09 08:20:40|33466.9|33354.9|33460.8|33348.8|33466.9|33354.9|33460.8|33348.8|7
1652084450000|2022-05-09 08:20:50|33460.7|33348.7|33461.7|33349.7|33461.7|33349.7|33460.7|33348.7|2
1652084460000|2022-05-09 08:21:00|33461.6|33349.6|33460.4|33348.4|33461.6|33349.6|33460.4|33348.4|5
1652084470000|2022-05-09 08:21:10|33460.9|33348.9|33460.7|33348.7|33460.9|33348.9|33460.7|33348.7|2
1652084480000|2022-05-09 08:21:20|33460.6|33348.6|33447|33335|33460.6|33348.6|33446.9|33334.9|9
1652084490000|2022-05-09 08:21:30|33445.6|33333.6|33439.1|33327.1|33445.7|33333.7|33430.1|33318.1|22
1652084500000|2022-05-09 08:21:40|33440.5|33328.5|33438.4|33326.4|33442.3|33330.3|33431.4|33319.4|16
1652084510000|2022-05-09 08:21:50|33438.1|33326.1|33450.6|33338.6|33454.7|33342.7|33438.1|33326.1|11
1652084520000|2022-05-09 08:22:00|33449.2|33337.2|33438.2|33326.2|33449.2|33337.2|33438|33326|6
1652084530000|2022-05-09 08:22:10|33438|33326|33441.5|33329.5|33446.5|33334.5|33438|33326|29
1652084540000|2022-05-09 08:22:20|33441|33329|33425.4|33313.4|33445|33333|33421.5|33309.5|26
1652084550000|2022-05-09 08:22:30|33424.7|33312.7|33429.8|33317.8|33433.3|33321.3|33423.8|33311.8|14
1652084560000|2022-05-09 08:22:40|33429.6|33317.6|33427.7|33315.7|33433.1|33321.1|33427.5|33315.5|9
1652084570000|2022-05-09 08:22:50|33427.5|33315.5|33440.6|33328.6|33442.3|33330.3|33427.5|33315.5|6
1652084580000|2022-05-09 08:23:00|33438.1|33326.1|33429.5|33317.5|33441.5|33329.5|33427.5|33315.5|11
1652084590000|2022-05-09 08:23:10|33436.1|33324.1|33421.8|33309.8|33438.8|33326.8|33421.8|33309.8|21
1652084600000|2022-05-09 08:23:20|33422.9|33310.9|33417.4|33305.4|33433.3|33321.3|33417.4|33305.4|18
1652084610000|2022-05-09 08:23:30|33417.8|33305.8|33419.4|33307.4|33423.8|33311.8|33417.4|33305.4|7
1652084620000|2022-05-09 08:23:40|33420.8|33308.8|33417.5|33305.5|33420.8|33308.8|33415.5|33303.5|13
1652084630000|2022-05-09 08:23:50|33417.6|33305.6|33413.9|33301.9|33417.9|33305.9|33413.9|33301.9|10
1652084640000|2022-05-09 08:24:00|33413.8|33301.8|33400.6|33288.6|33413.8|33301.8|33400.6|33288.6|14
1652084650000|2022-05-09 08:24:10|33401.4|33289.4|33404.8|33292.8|33408.8|33296.8|33396.2|33284.2|16
1652084660000|2022-05-09 08:24:20|33402|33290|33395.4|33283.4|33406.3|33294.3|33390|33278|18
1652084670000|2022-05-09 08:24:30|33395.2|33283.2|33395|33283|33406.8|33294.8|33393.9|33281.9|22
1652084680000|2022-05-09 08:24:40|33400.6|33288.6|33389.7|33277.7|33400.8|33288.8|33389.7|33277.7|22
1652084690000|2022-05-09 08:24:50|33386.8|33274.8|33386.1|33274.1|33393|33281|33382.4|33270.4|29
1652084700000|2022-05-09 08:25:00|33388|33276|33420|33308|33425.7|33313.7|33388|33276|23
1652084710000|2022-05-09 08:25:10|33421.6|33309.6|33398|33286|33421.6|33309.6|33398|33286|12
1652084720000|2022-05-09 08:25:20|33409.4|33297.4|33409.9|33297.9|33412.8|33300.8|33393.9|33281.9|22
1652084730000|2022-05-09 08:25:30|33398.5|33286.5|33409.8|33297.8|33414.9|33302.9|33398.5|33286.5|17
1652084740000|2022-05-09 08:25:40|33408.5|33296.5|33426.1|33314.1|33436.4|33324.4|33408.5|33296.5|24
1652084750000|2022-05-09 08:25:50|33425.9|33313.9|33404.8|33292.8|33430.5|33318.5|33404.8|33292.8|17
1652084760000|2022-05-09 08:26:00|33408|33296|33422.2|33310.2|33425|33313|33408|33296|14
1652084770000|2022-05-09 08:26:10|33425|33313|33422.4|33310.4|33425|33313|33416.7|33304.7|11
1652084780000|2022-05-09 08:26:20|33421.4|33309.4|33412.1|33300.1|33421.4|33309.4|33406.5|33294.5|12
1652084790000|2022-05-09 08:26:30|33414.6|33302.6|33411.1|33299.1|33414.8|33302.8|33411.1|33299.1|10
1652084800000|2022-05-09 08:26:40|33411.4|33299.4|33387.3|33275.3|33419.1|33307.1|33375|33263|27
1652084810000|2022-05-09 08:26:50|33394.8|33282.8|33373.8|33261.8|33395|33283|33370.8|33258.8|16
1652084820000|2022-05-09 08:27:00|33377.8|33265.8|33397.6|33285.6|33398.2|33286.2|33377.8|33265.8|14
1652084830000|2022-05-09 08:27:10|33397.1|33285.1|33399.5|33287.5|33406|33294|33392.9|33280.9|16
1652084840000|2022-05-09 08:27:20|33400|33288|33394.1|33282.1|33404.6|33292.6|33387.6|33275.6|11
1652084850000|2022-05-09 08:27:30|33397.7|33285.7|33383.7|33271.7|33403.9|33291.9|33382.6|33270.6|14
1652084860000|2022-05-09 08:27:40|33397.8|33285.8|33376.1|33264.1|33397.8|33285.8|33375.8|33263.8|28
1652084870000|2022-05-09 08:27:50|33376.2|33264.2|33371.2|33259.2|33376.2|33264.2|33370.6|33258.6|20
1652084880000|2022-05-09 08:28:00|33370.6|33258.6|33370|33258|33377.3|33265.3|33370|33258|22
1652084890000|2022-05-09 08:28:10|33370.1|33258.1|33397.7|33285.7|33401|33289|33369.8|33257.8|29
1652084900000|2022-05-09 08:28:20|33399.5|33287.5|33375.8|33263.8|33404.2|33292.2|33374.2|33262.2|25
1652084910000|2022-05-09 08:28:30|33376.4|33264.4|33375.2|33263.2|33376.7|33264.7|33371.2|33259.2|6
1652084920000|2022-05-09 08:28:40|33377|33265|33380.8|33268.8|33380.8|33268.8|33373.5|33261.5|7
1652084930000|2022-05-09 08:28:50|33378.6|33266.6|33376.4|33264.4|33378.6|33266.6|33368.8|33256.8|5
1652084940000|2022-05-09 08:29:00|33377.4|33265.4|33380.7|33268.7|33380.7|33268.7|33376.4|33264.4|11
1652084950000|2022-05-09 08:29:10|33386.7|33274.7|33377.6|33265.6|33386.7|33274.7|33375.3|33263.3|22
1652084960000|2022-05-09 08:29:20|33376.8|33264.8|33292.6|33180.6|33377.4|33265.4|33292.6|33180.6|30
1652084970000|2022-05-09 08:29:30|33299.2|33187.2|33349.3|33237.3|33349.3|33237.3|33295.3|33183.3|31
1652084980000|2022-05-09 08:29:40|33342.5|33230.5|33378.2|33266.2|33388.8|33276.8|33342.5|33230.5|19
1652084990000|2022-05-09 08:29:50|33376|33264|33386.1|33274.1|33386.1|33274.1|33374.3|33262.3|25
1652085000000|2022-05-09 08:30:00|33384|33272|33335.9|33223.9|33393.9|33281.9|33335.9|33223.9|35
1652085010000|2022-05-09 08:30:10|33334.6|33222.6|33282.9|33170.9|33339.5|33227.5|33282.9|33170.9|34
1652085020000|2022-05-09 08:30:20|33279|33167|33242.2|33130.2|33288.4|33176.4|33242.2|33130.2|29
1652085030000|2022-05-09 08:30:30|33248.4|33136.4|33249.7|33137.7|33256|33144|33241.4|33129.4|20
1652085040000|2022-05-09 08:30:40|33260.8|33148.8|33257.6|33145.6|33261.5|33149.5|33234.2|33122.2|34
1652085050000|2022-05-09 08:30:50|33257.1|33145.1|33280.4|33168.4|33308.9|33196.9|33255.7|33143.7|27
1652085060000|2022-05-09 08:31:00|33285.1|33173.1|33306.2|33194.2|33311.8|33199.8|33269.7|33157.7|24
1652085070000|2022-05-09 08:31:10|33299.5|33187.5|33278.5|33166.5|33310.7|33198.7|33278.5|33166.5|25
1652085080000|2022-05-09 08:31:20|33280.4|33168.4|33262.4|33150.4|33291.5|33179.5|33257|33145|28
1652085090000|2022-05-09 08:31:30|33263.6|33151.6|33267.2|33155.2|33270.4|33158.4|33262.1|33150.1|33
1652085100000|2022-05-09 08:31:40|33272.7|33160.7|33275.9|33163.9|33279.7|33167.7|33266|33154|18
1652085110000|2022-05-09 08:31:50|33268.8|33156.8|33280.1|33168.1|33288.9|33176.9|33259.3|33147.3|19
1652085120000|2022-05-09 08:32:00|33277.2|33165.2|33266.5|33154.5|33277.2|33165.2|33261.5|33149.5|16
1652085130000|2022-05-09 08:32:10|33269|33157|33284.6|33172.6|33284.6|33172.6|33265.9|33153.9|15
1652085140000|2022-05-09 08:32:20|33288.5|33176.5|33247.4|33135.4|33288.5|33176.5|33247.4|33135.4|22
1652085150000|2022-05-09 08:32:30|33256.1|33144.1|33262.9|33150.9|33262.9|33150.9|33241|33129|22
1652085160000|2022-05-09 08:32:40|33262.7|33150.7|33249.3|33137.3|33262.7|33150.7|33249.3|33137.3|13
1652085170000|2022-05-09 08:32:50|33250.4|33138.4|33257.2|33145.2|33257.8|33145.8|33250.4|33138.4|11
1652085180000|2022-05-09 08:33:00|33256.3|33144.3|33259.2|33147.2|33266.7|33154.7|33244.9|33132.9|29
1652085190000|2022-05-09 08:33:10|33269.2|33157.2|33277.3|33165.3|33283.9|33171.9|33268.2|33156.2|15
1652085200000|2022-05-09 08:33:20|33274.3|33162.3|33279.9|33167.9|33283.9|33171.9|33272.4|33160.4|14
1652085210000|2022-05-09 08:33:30|33278.2|33166.2|33272.7|33160.7|33278.2|33166.2|33272.7|33160.7|10
1652085220000|2022-05-09 08:33:40|33272.3|33160.3|33262.5|33150.5|33274.9|33162.9|33262.2|33150.2|10
1652085230000|2022-05-09 08:33:50|33261.7|33149.7|33261.8|33149.8|33281.8|33169.8|33261.7|33149.7|32
1652085240000|2022-05-09 08:34:00|33276.7|33164.7|33275.8|33163.8|33276.7|33164.7|33259.3|33147.3|19
1652085250000|2022-05-09 08:34:10|33273.3|33161.3|33270.6|33158.6|33273.3|33161.3|33268.2|33156.2|7
1652085260000|2022-05-09 08:34:20|33271|33159|33278.6|33166.6|33278.6|33166.6|33271|33159|5
1652085270000|2022-05-09 08:34:30|33281.1|33169.1|33286.9|33174.9|33286.9|33174.9|33281.1|33169.1|5
1652085280000|2022-05-09 08:34:40|33286.8|33174.8|33323|33211|33334.4|33222.4|33286.8|33174.8|26
1652085290000|2022-05-09 08:34:50|33324.9|33212.9|33336.6|33224.6|33336.6|33224.6|33324.9|33212.9|12
1652085300000|2022-05-09 08:35:00|33334.5|33222.5|33325.9|33213.9|33334.5|33222.5|33325.2|33213.2|15
1652085310000|2022-05-09 08:35:10|33326|33214|33326|33214|33326|33214|33326|33214|1
1652085320000|2022-05-09 08:35:20|33322.7|33210.7|33318|33206|33337.2|33225.2|33318|33206|5
1652085330000|2022-05-09 08:35:30|33318.2|33206.2|33318.1|33206.1|33318.2|33206.2|33318|33206|3
1652085340000|2022-05-09 08:35:40|33317.9|33205.9|33338.9|33226.9|33338.9|33226.9|33317.9|33205.9|20
1652085350000|2022-05-09 08:35:50|33341|33229|33362.5|33250.5|33367.6|33255.6|33339.9|33227.9|23
1652085360000|2022-05-09 08:36:00|33362.4|33250.4|33373.3|33261.3|33373.3|33261.3|33357.7|33245.7|9
1652085370000|2022-05-09 08:36:10|33377.2|33265.2|33394.9|33282.9|33402.5|33290.5|33376.5|33264.5|15
1652085380000|2022-05-09 08:36:20|33395.3|33283.3|33424.4|33312.4|33424.4|33312.4|33394.9|33282.9|22
1652085390000|2022-05-09 08:36:30|33427.7|33315.7|33438.5|33326.5|33457.8|33345.8|33427.7|33315.7|28
1652085400000|2022-05-09 08:36:40|33438.4|33326.4|33443.6|33331.6|33450.5|33338.5|33438.3|33326.3|15
1652085410000|2022-05-09 08:36:50|33443.4|33331.4|33418|33306|33444.9|33332.9|33418|33306|14
1652085420000|2022-05-09 08:37:00|33418.6|33306.6|33428.5|33316.5|33428.5|33316.5|33417.3|33305.3|8
1652085430000|2022-05-09 08:37:10|33437.7|33325.7|33406.5|33294.5|33437.7|33325.7|33401.4|33289.4|31
1652085440000|2022-05-09 08:37:20|33402.6|33290.6|33418.3|33306.3|33425.9|33313.9|33402.6|33290.6|29
1652085450000|2022-05-09 08:37:30|33425.8|33313.8|33431|33319|33431|33319|33409.3|33297.3|29
1652085460000|2022-05-09 08:37:40|33429.5|33317.5|33409.5|33297.5|33429.5|33317.5|33407.3|33295.3|31
1652085470000|2022-05-09 08:37:50|33411.5|33299.5|33394.2|33282.2|33413.9|33301.9|33394.2|33282.2|24
1652085480000|2022-05-09 08:38:00|33393.7|33281.7|33395.1|33283.1|33395.1|33283.1|33393|33281|6
1652085490000|2022-05-09 08:38:10|33397.9|33285.9|33405.7|33293.7|33407.3|33295.3|33397.9|33285.9|11
1652085500000|2022-05-09 08:38:20|33403.7|33291.7|33405.8|33293.8|33405.9|33293.9|33402.1|33290.1|5
1652085510000|2022-05-09 08:38:30|33405.3|33293.3|33402.1|33290.1|33405.3|33293.3|33402.1|33290.1|8
1652085520000|2022-05-09 08:38:40|33403.4|33291.4|33405|33293|33405|33293|33402.6|33290.6|11
1652085530000|2022-05-09 08:38:50|33404.9|33292.9|33397.2|33285.2|33404.9|33292.9|33395.7|33283.7|8
1652085540000|2022-05-09 08:39:00|33397.1|33285.1|33425.5|33313.5|33425.5|33313.5|33397.1|33285.1|19
1652085550000|2022-05-09 08:39:10|33424.8|33312.8|33445.9|33333.9|33445.9|33333.9|33419.4|33307.4|22
1652085560000|2022-05-09 08:39:20|33439.2|33327.2|33436.6|33324.6|33445.9|33333.9|33425.4|33313.4|17
1652085570000|2022-05-09 08:39:30|33437.1|33325.1|33440.4|33328.4|33445.1|33333.1|33429.5|33317.5|18
1652085580000|2022-05-09 08:39:40|33439.9|33327.9|33448.3|33336.3|33449.3|33337.3|33433.6|33321.6|26
1652085590000|2022-05-09 08:39:50|33443.9|33331.9|33444.8|33332.8|33445.8|33333.8|33443.4|33331.4|8
1652085600000|2022-05-09 08:40:00|33447.2|33335.2|33443.4|33331.4|33448.1|33336.1|33443.4|33331.4|7
1652085610000|2022-05-09 08:40:10|33443.8|33331.8|33437.9|33325.9|33443.8|33331.8|33437.9|33325.9|2
1652085620000|2022-05-09 08:40:20|33443.8|33331.8|33447.7|33335.7|33452.8|33340.8|33437.9|33325.9|13
1652085630000|2022-05-09 08:40:30|33455|33343|33455.4|33343.4|33462.2|33350.2|33445|33333|25
1652085640000|2022-05-09 08:40:40|33453|33341|33433|33321|33454.7|33342.7|33430.1|33318.1|29
1652085650000|2022-05-09 08:40:50|33433.9|33321.9|33418.9|33306.9|33433.9|33321.9|33416.6|33304.6|28
1652085660000|2022-05-09 08:41:00|33420.6|33308.6|33434.3|33322.3|33454.5|33342.5|33420.6|33308.6|28
1652085670000|2022-05-09 08:41:10|33434.5|33322.5|33430.5|33318.5|33434.5|33322.5|33426.9|33314.9|12
1652085680000|2022-05-09 08:41:20|33429.9|33317.9|33417.7|33305.7|33429.9|33317.9|33417.7|33305.7|10
1652085690000|2022-05-09 08:41:30|33416.4|33304.4|33417.4|33305.4|33427|33315|33410.9|33298.9|12
1652085700000|2022-05-09 08:41:40|33419|33307|33410.8|33298.8|33419.6|33307.6|33410.8|33298.8|8
1652085710000|2022-05-09 08:41:50|33410.5|33298.5|33409.3|33297.3|33413.2|33301.2|33409.3|33297.3|8
1652085720000|2022-05-09 08:42:00|33405.9|33293.9|33408.4|33296.4|33408.4|33296.4|33405.9|33293.9|5
1652085730000|2022-05-09 08:42:10|33408.7|33296.7|33408.7|33296.7|33408.7|33296.7|33408.7|33296.7|1
1652085740000|2022-05-09 08:42:20|33408.5|33296.5|33411.3|33299.3|33414.9|33302.9|33408.5|33296.5|6
1652085750000|2022-05-09 08:42:30|33411.2|33299.2|33408|33296|33411.2|33299.2|33406.1|33294.1|5
1652085760000|2022-05-09 08:42:40|33405.3|33293.3|33414|33302|33414.2|33302.2|33403.9|33291.9|4
1652085770000|2022-05-09 08:42:50|33415.6|33303.6|33405.7|33293.7|33418.8|33306.8|33404.6|33292.6|6
1652085780000|2022-05-09 08:43:00|33410.7|33298.7|33418.5|33306.5|33420.3|33308.3|33410.7|33298.7|4
1652085800000|2022-05-09 08:43:20|33418.9|33306.9|33427|33315|33434.5|33322.5|33418.9|33306.9|7
1652085810000|2022-05-09 08:43:30|33424.6|33312.6|33423.1|33311.1|33449.7|33337.7|33417.7|33305.7|14
1652085820000|2022-05-09 08:43:40|33422.2|33310.2|33420.8|33308.8|33427.4|33315.4|33418.8|33306.8|9
1652085830000|2022-05-09 08:43:50|33419.8|33307.8|33419.8|33307.8|33419.8|33307.8|33419.4|33307.4|3
1652085840000|2022-05-09 08:44:00|33420.5|33308.5|33420.5|33308.5|33420.5|33308.5|33420.5|33308.5|1
1652085850000|2022-05-09 08:44:10|33419.8|33307.8|33419.8|33307.8|33419.8|33307.8|33419.8|33307.8|1
1652085860000|2022-05-09 08:44:20|33420.4|33308.4|33420.4|33308.4|33420.4|33308.4|33420.4|33308.4|1
1652085870000|2022-05-09 08:44:30|33419.7|33307.7|33413.6|33301.6|33419.7|33307.7|33411.2|33299.2|12
1652085880000|2022-05-09 08:44:40|33415.3|33303.3|33425.4|33313.4|33432.6|33320.6|33415.3|33303.3|15
1652085890000|2022-05-09 08:44:50|33428.2|33316.2|33426.4|33314.4|33428.2|33316.2|33423.3|33311.3|6
1652085900000|2022-05-09 08:45:00|33428.2|33316.2|33439.3|33327.3|33447|33335|33428.2|33316.2|6
1652085910000|2022-05-09 08:45:10|33436.4|33324.4|33425.5|33313.5|33438.4|33326.4|33425.5|33313.5|10
1652085920000|2022-05-09 08:45:20|33425.4|33313.4|33425|33313|33425.4|33313.4|33425|33313|2
1652085930000|2022-05-09 08:45:30|33424.8|33312.8|33437.4|33325.4|33437.4|33325.4|33422|33310|10
1652085940000|2022-05-09 08:45:40|33438.3|33326.3|33435|33323|33439.6|33327.6|33433.8|33321.8|19
1652085950000|2022-05-09 08:45:50|33439.1|33327.1|33443.5|33331.5|33443.5|33331.5|33436|33324|9
1652085960000|2022-05-09 08:46:00|33441.9|33329.9|33428.1|33316.1|33445.7|33333.7|33428.1|33316.1|19
1652085970000|2022-05-09 08:46:10|33427.3|33315.3|33424.7|33312.7|33435.7|33323.7|33424.7|33312.7|9
1652085980000|2022-05-09 08:46:20|33423.5|33311.5|33417|33305|33434.5|33322.5|33414.3|33302.3|6
1652085990000|2022-05-09 08:46:30|33421.8|33309.8|33423.8|33311.8|33424.1|33312.1|33421.8|33309.8|4
1652086000000|2022-05-09 08:46:40|33423.4|33311.4|33420.4|33308.4|33423.8|33311.8|33420.4|33308.4|9
1652086010000|2022-05-09 08:46:50|33420.5|33308.5|33420.4|33308.4|33424.3|33312.3|33420.4|33308.4|9
1652086020000|2022-05-09 08:47:00|33418|33306|33402.8|33290.8|33423.9|33311.9|33402.8|33290.8|16
1652086030000|2022-05-09 08:47:10|33401|33289|33408.7|33296.7|33408.7|33296.7|33401|33289|13
1652086040000|2022-05-09 08:47:20|33408.6|33296.6|33419.1|33307.1|33419.1|33307.1|33408.6|33296.6|6
1652086050000|2022-05-09 08:47:30|33432.5|33320.5|33441.7|33329.7|33441.7|33329.7|33432.5|33320.5|2
1652086060000|2022-05-09 08:47:40|33444.2|33332.2|33462.4|33350.4|33462.4|33350.4|33444.2|33332.2|4
1652086070000|2022-05-09 08:47:50|33462.8|33350.8|33460.3|33348.3|33467.2|33355.2|33460.3|33348.3|9
1652086080000|2022-05-09 08:48:00|33460.7|33348.7|33464.6|33352.6|33465.1|33353.1|33458.8|33346.8|15
1652086090000|2022-05-09 08:48:10|33464.7|33352.7|33482|33370|33482|33370|33464.7|33352.7|6
1652086100000|2022-05-09 08:48:20|33488.2|33376.2|33491.5|33379.5|33491.5|33379.5|33486.8|33374.8|5
1652086110000|2022-05-09 08:48:30|33501|33389|33502.1|33390.1|33502.1|33390.1|33496.5|33384.5|11
1652086120000|2022-05-09 08:48:40|33504.2|33392.2|33528.3|33416.3|33528.3|33416.3|33504.2|33392.2|13
1652086130000|2022-05-09 08:48:50|33527.7|33415.7|33520.9|33408.9|33527.7|33415.7|33504.1|33392.1|10
1652086140000|2022-05-09 08:49:00|33521.5|33409.5|33529.5|33417.5|33529.5|33417.5|33521.5|33409.5|10
1652086150000|2022-05-09 08:49:10|33526.8|33414.8|33520.3|33408.3|33526.8|33414.8|33502.2|33390.2|22
1652086160000|2022-05-09 08:49:20|33524.2|33412.2|33537.3|33425.3|33537.3|33425.3|33515.2|33403.2|22
1652086170000|2022-05-09 08:49:30|33538.3|33426.3|33524.9|33412.9|33538.9|33426.9|33521.6|33409.6|16
1652086180000|2022-05-09 08:49:40|33520.4|33408.4|33522.3|33410.3|33524.7|33412.7|33520.3|33408.3|11
1652086190000|2022-05-09 08:49:50|33520.4|33408.4|33504.4|33392.4|33520.4|33408.4|33504.4|33392.4|14
1652086200000|2022-05-09 08:50:00|33503.4|33391.4|33505.5|33393.5|33505.5|33393.5|33503.4|33391.4|4
1652086210000|2022-05-09 08:50:10|33507.7|33395.7|33529.6|33417.6|33530.1|33418.1|33507.7|33395.7|14
1652086220000|2022-05-09 08:50:20|33522.9|33410.9|33530.7|33418.7|33532|33420|33520.5|33408.5|18
1652086230000|2022-05-09 08:50:30|33531.6|33419.6|33534.1|33422.1|33534.1|33422.1|33527.6|33415.6|6
1652086240000|2022-05-09 08:50:40|33539|33427|33535.2|33423.2|33539.4|33427.4|33535.2|33423.2|8
1652086250000|2022-05-09 08:50:50|33534.9|33422.9|33539.7|33427.7|33539.7|33427.7|33534.9|33422.9|4
1652086260000|2022-05-09 08:51:00|33537.8|33425.8|33538.2|33426.2|33540.5|33428.5|33537.8|33425.8|4
1652086270000|2022-05-09 08:51:10|33541.8|33429.8|33548.9|33436.9|33548.9|33436.9|33541.8|33429.8|4
1652086280000|2022-05-09 08:51:20|33557.6|33445.6|33582.9|33470.9|33585.1|33473.1|33555.2|33443.2|18
1652086290000|2022-05-09 08:51:30|33577.1|33465.1|33608.8|33496.8|33608.8|33496.8|33576.9|33464.9|18
1652086300000|2022-05-09 08:51:40|33624|33512|33625.1|33513.1|33634.6|33522.6|33606.3|33494.3|23
1652086310000|2022-05-09 08:51:50|33628.4|33516.4|33619.1|33507.1|33638|33526|33619.1|33507.1|29
1652086320000|2022-05-09 08:52:00|33622.2|33510.2|33628.1|33516.1|33635.2|33523.2|33622.2|33510.2|18
1652086330000|2022-05-09 08:52:10|33625.7|33513.7|33616.7|33504.7|33625.7|33513.7|33611.7|33499.7|24
1652086340000|2022-05-09 08:52:20|33619.1|33507.1|33626.1|33514.1|33626.8|33514.8|33617.8|33505.8|15
1652086350000|2022-05-09 08:52:30|33626.8|33514.8|33625.2|33513.2|33629.7|33517.7|33623.7|33511.7|12
1652086360000|2022-05-09 08:52:40|33625.1|33513.1|33626.9|33514.9|33629.4|33517.4|33621.2|33509.2|16
1652086370000|2022-05-09 08:52:50|33631.2|33519.2|33631.2|33519.2|33637.4|33525.4|33627.2|33515.2|16
1652086380000|2022-05-09 08:53:00|33633.7|33521.7|33646.4|33534.4|33646.4|33534.4|33632.2|33520.2|12
1652086390000|2022-05-09 08:53:10|33649.4|33537.4|33661.9|33549.9|33665.3|33553.3|33649.2|33537.2|24
1652086400000|2022-05-09 08:53:20|33663.7|33551.7|33670.6|33558.6|33678.4|33566.4|33662.7|33550.7|17
1652086410000|2022-05-09 08:53:30|33672.2|33560.2|33664.9|33552.9|33674.9|33562.9|33664.9|33552.9|11
1652086420000|2022-05-09 08:53:40|33662.8|33550.8|33668.1|33556.1|33680|33568|33662.8|33550.8|17
1652086430000|2022-05-09 08:53:50|33674.6|33562.6|33675|33563|33677.2|33565.2|33668|33556|24
1652086440000|2022-05-09 08:54:00|33670|33558|33684.4|33572.4|33684.4|33572.4|33660.8|33548.8|26
1652086450000|2022-05-09 08:54:10|33688.6|33576.6|33690|33578|33696.6|33584.6|33684.9|33572.9|18
1652086460000|2022-05-09 08:54:20|33699.4|33587.4|33710.1|33598.1|33710.3|33598.3|33691.8|33579.8|28
1652086470000|2022-05-09 08:54:30|33715.3|33603.3|33725.5|33613.5|33725.5|33613.5|33711.9|33599.9|27
1652086480000|2022-05-09 08:54:40|33724.7|33612.7|33725|33613|33731.2|33619.2|33722.4|33610.4|9
1652086490000|2022-05-09 08:54:50|33729.3|33617.3|33735.3|33623.3|33737.2|33625.2|33722|33610|8
1652086500000|2022-05-09 08:55:00|33751.1|33639.1|33796|33684|33796|33684|33751.1|33639.1|11
1652086510000|2022-05-09 08:55:10|33777.4|33665.4|33761.9|33649.9|33777.4|33665.4|33761.3|33649.3|17
1652086520000|2022-05-09 08:55:20|33759.3|33647.3|33767.1|33655.1|33769.2|33657.2|33754.2|33642.2|25
1652086530000|2022-05-09 08:55:30|33767.2|33655.2|33808.4|33696.4|33815.8|33703.8|33767.2|33655.2|19
1652086540000|2022-05-09 08:55:40|33802.3|33690.3|33791.7|33679.7|33802.3|33690.3|33786|33674|17
1652086550000|2022-05-09 08:55:50|33791.8|33679.8|33766.6|33654.6|33791.8|33679.8|33756.3|33644.3|25
1652086560000|2022-05-09 08:56:00|33765.9|33653.9|33753.8|33641.8|33765.9|33653.9|33752.6|33640.6|33
1652086570000|2022-05-09 08:56:10|33754|33642|33740.8|33628.8|33758.3|33646.3|33740.8|33628.8|31
1652086580000|2022-05-09 08:56:20|33741.1|33629.1|33731.4|33619.4|33744.4|33632.4|33727.2|33615.2|25
1652086590000|2022-05-09 08:56:30|33727.2|33615.2|33700.2|33588.2|33730.7|33618.7|33681.9|33569.9|37
1652086600000|2022-05-09 08:56:40|33704.2|33592.2|33653.3|33541.3|33710|33598|33653.3|33541.3|22
1652086610000|2022-05-09 08:56:50|33651.6|33539.6|33697.5|33585.5|33697.9|33585.9|33651.6|33539.6|23
1652086620000|2022-05-09 08:57:00|33698.3|33586.3|33678.2|33566.2|33703.7|33591.7|33678.2|33566.2|26
1652086630000|2022-05-09 08:57:10|33675.4|33563.4|33661.7|33549.7|33676|33564|33660.2|33548.2|13
1652086640000|2022-05-09 08:57:20|33664.3|33552.3|33670|33558|33685.9|33573.9|33664.3|33552.3|18
1652086650000|2022-05-09 08:57:30|33669.7|33557.7|33670.1|33558.1|33671.2|33559.2|33665.5|33553.5|6
1652086660000|2022-05-09 08:57:40|33670.7|33558.7|33673.8|33561.8|33673.8|33561.8|33666|33554|10
1652086670000|2022-05-09 08:57:50|33674.1|33562.1|33673.5|33561.5|33679.4|33567.4|33670|33558|26
1652086680000|2022-05-09 08:58:00|33666.4|33554.4|33665.2|33553.2|33668.5|33556.5|33662.7|33550.7|22
1652086690000|2022-05-09 08:58:10|33666.4|33554.4|33685.9|33573.9|33685.9|33573.9|33665.2|33553.2|12
1652086700000|2022-05-09 08:58:20|33687.7|33575.7|33669.2|33557.2|33687.7|33575.7|33668.5|33556.5|11
1652086710000|2022-05-09 08:58:30|33667.3|33555.3|33681.3|33569.3|33683.1|33571.1|33665.2|33553.2|14
1652086720000|2022-05-09 08:58:40|33685.1|33573.1|33703.1|33591.1|33713.4|33601.4|33684.7|33572.7|17
1652086730000|2022-05-09 08:58:50|33698.2|33586.2|33709.7|33597.7|33709.7|33597.7|33698.2|33586.2|27
1652086740000|2022-05-09 08:59:00|33711.5|33599.5|33720|33608|33724.5|33612.5|33711.5|33599.5|12
1652086750000|2022-05-09 08:59:10|33721.8|33609.8|33719.1|33607.1|33734.8|33622.8|33710|33598|27
1652086760000|2022-05-09 08:59:20|33716.9|33604.9|33727.8|33615.8|33727.8|33615.8|33705.3|33593.3|25
1652086770000|2022-05-09 08:59:30|33732.4|33620.4|33750.5|33638.5|33763.8|33651.8|33732.4|33620.4|27
1652086780000|2022-05-09 08:59:40|33744.3|33632.3|33748.7|33636.7|33757.7|33645.7|33740.2|33628.2|26
1652086790000|2022-05-09 08:59:50|33746.5|33634.5|33728|33616|33748.5|33636.5|33727.1|33615.1|27
1652086800000|2022-05-09 09:00:00|33728.4|33616.4|33728.9|33616.9|33737.8|33625.8|33727.4|33615.4|25
1652086810000|2022-05-09 09:00:10|33728.8|33616.8|33730.1|33618.1|33730.7|33618.7|33727.8|33615.8|13
1652086820000|2022-05-09 09:00:20|33730.3|33618.3|33729.4|33617.4|33735.1|33623.1|33723.4|33611.4|24
1652086830000|2022-05-09 09:00:30|33731.2|33619.2|33717.8|33605.8|33731.2|33619.2|33707.9|33595.9|22
1652086840000|2022-05-09 09:00:40|33713.7|33601.7|33707.3|33595.3|33713.7|33601.7|33703.3|33591.3|21
1652086850000|2022-05-09 09:00:50|33707.5|33595.5|33705|33593|33710.3|33598.3|33705|33593|17
1652086860000|2022-05-09 09:01:00|33699.6|33587.6|33698.7|33586.7|33701.1|33589.1|33698.6|33586.6|9
1652086870000|2022-05-09 09:01:10|33698.6|33586.6|33723.4|33611.4|33726.3|33614.3|33698.6|33586.6|7
1652086880000|2022-05-09 09:01:20|33720|33608|33711|33599|33720|33608|33707.7|33595.7|13
1652086890000|2022-05-09 09:01:30|33715.4|33603.4|33715.2|33603.2|33715.9|33603.9|33714.2|33602.2|10
1652086900000|2022-05-09 09:01:40|33712.6|33600.6|33700.3|33588.3|33713.6|33601.6|33699.7|33587.7|13
1652086910000|2022-05-09 09:01:50|33698.7|33586.7|33695.5|33583.5|33698.7|33586.7|33695.5|33583.5|5
1652086920000|2022-05-09 09:02:00|33694.6|33582.6|33697.6|33585.6|33697.8|33585.8|33694.6|33582.6|5
1652086930000|2022-05-09 09:02:10|33697.1|33585.1|33696.4|33584.4|33697.6|33585.6|33696.2|33584.2|6
1652086940000|2022-05-09 09:02:20|33697.2|33585.2|33687.5|33575.5|33697.2|33585.2|33683.9|33571.9|7
1652086950000|2022-05-09 09:02:30|33683.6|33571.6|33684|33572|33684.1|33572.1|33679.7|33567.7|4
1652086960000|2022-05-09 09:02:40|33685.5|33573.5|33676.5|33564.5|33685.5|33573.5|33676.5|33564.5|13
1652086970000|2022-05-09 09:02:50|33674.8|33562.8|33684.1|33572.1|33684.1|33572.1|33672.9|33560.9|7
1652086980000|2022-05-09 09:03:00|33685.6|33573.6|33686.1|33574.1|33692.5|33580.5|33685|33573|10
1652086990000|2022-05-09 09:03:10|33682.1|33570.1|33679.6|33567.6|33686.5|33574.5|33679|33567|14
1652087000000|2022-05-09 09:03:20|33679.1|33567.1|33675.4|33563.4|33682|33570|33675.4|33563.4|31
1652087010000|2022-05-09 09:03:30|33672.4|33560.4|33669.6|33557.6|33672.4|33560.4|33665.6|33553.6|27
1652087020000|2022-05-09 09:03:40|33668.7|33556.7|33671.8|33559.8|33673.8|33561.8|33668.7|33556.7|11
1652087030000|2022-05-09 09:03:50|33673.8|33561.8|33669.6|33557.6|33674.1|33562.1|33668.8|33556.8|19
1652087040000|2022-05-09 09:04:00|33669.5|33557.5|33669|33557|33669.6|33557.6|33669|33557|10
1652087050000|2022-05-09 09:04:10|33668.8|33556.8|33673.8|33561.8|33681|33569|33668.8|33556.8|13
1652087060000|2022-05-09 09:04:20|33674.1|33562.1|33681|33569|33681|33569|33673.8|33561.8|4
1652087070000|2022-05-09 09:04:30|33680.1|33568.1|33677.5|33565.5|33680.1|33568.1|33677.4|33565.4|4
1652087080000|2022-05-09 09:04:40|33677.4|33565.4|33675.4|33563.4|33677.4|33565.4|33675.4|33563.4|4
1652087090000|2022-05-09 09:04:50|33675.3|33563.3|33671|33559|33675.3|33563.3|33671|33559|6
1652087100000|2022-05-09 09:05:00|33670.8|33558.8|33671.7|33559.7|33678.3|33566.3|33670.2|33558.2|19
1652087110000|2022-05-09 09:05:10|33670.9|33558.9|33671.2|33559.2|33671.2|33559.2|33670.9|33558.9|2
1652087120000|2022-05-09 09:05:20|33671.4|33559.4|33671.7|33559.7|33671.7|33559.7|33671.4|33559.4|2
1652087130000|2022-05-09 09:05:30|33673.7|33561.7|33672.4|33560.4|33673.7|33561.7|33672.2|33560.2|4
1652087140000|2022-05-09 09:05:40|33667.6|33555.6|33673.4|33561.4|33673.4|33561.4|33665.2|33553.2|8
1652087150000|2022-05-09 09:05:50|33677.6|33565.6|33677.6|33565.6|33677.6|33565.6|33677.6|33565.6|1
1652087160000|2022-05-09 09:06:00|33673.8|33561.8|33679.9|33567.9|33679.9|33567.9|33670.9|33558.9|8
1652087170000|2022-05-09 09:06:10|33679.3|33567.3|33688.6|33576.6|33690.4|33578.4|33673.4|33561.4|18
1652087180000|2022-05-09 09:06:20|33692.5|33580.5|33696.5|33584.5|33700.4|33588.4|33684.2|33572.2|7
1652087200000|2022-05-09 09:06:40|33694.5|33582.5|33686.1|33574.1|33694.5|33582.5|33686.1|33574.1|5
1652087210000|2022-05-09 09:06:50|33689.6|33577.6|33686.6|33574.6|33692.3|33580.3|33680.6|33568.6|26
1652087220000|2022-05-09 09:07:00|33683.7|33571.7|33685.5|33573.5|33685.8|33573.8|33680.6|33568.6|7
1652087230000|2022-05-09 09:07:10|33681.6|33569.6|33688.3|33576.3|33688.3|33576.3|33681.6|33569.6|2
1652087240000|2022-05-09 09:07:20|33691.7|33579.7|33687.8|33575.8|33698|33586|33687.5|33575.5|11
1652087250000|2022-05-09 09:07:30|33687.5|33575.5|33690|33578|33690.5|33578.5|33687.5|33575.5|10
1652087260000|2022-05-09 09:07:40|33688.8|33576.8|33688.6|33576.6|33694.2|33582.2|33688.6|33576.6|13
1652087270000|2022-05-09 09:07:50|33685.6|33573.6|33685.8|33573.8|33685.8|33573.8|33685.6|33573.6|2
1652087280000|2022-05-09 09:08:00|33685.5|33573.5|33677|33565|33686.1|33574.1|33677|33565|12
1652087290000|2022-05-09 09:08:10|33673.6|33561.6|33670.4|33558.4|33673.6|33561.6|33667.3|33555.3|19
1652087300000|2022-05-09 09:08:20|33669.1|33557.1|33694.2|33582.2|33694.2|33582.2|33668.4|33556.4|29
1652087310000|2022-05-09 09:08:30|33692.2|33580.2|33692.1|33580.1|33696|33584|33688|33576|18
1652087320000|2022-05-09 09:08:40|33691.1|33579.1|33682.6|33570.6|33691.1|33579.1|33682.6|33570.6|4
1652087330000|2022-05-09 09:08:50|33679.1|33567.1|33704.6|33592.6|33714.8|33602.8|33679.1|33567.1|12
1652087340000|2022-05-09 09:09:00|33704.8|33592.8|33696.7|33584.7|33704.8|33592.8|33691.8|33579.8|13
1652087350000|2022-05-09 09:09:10|33696.6|33584.6|33692.8|33580.8|33702.1|33590.1|33687.8|33575.8|25
1652087360000|2022-05-09 09:09:20|33689.9|33577.9|33686.1|33574.1|33689.9|33577.9|33683.6|33571.6|8
1652087370000|2022-05-09 09:09:30|33687.9|33575.9|33686|33574|33696.5|33584.5|33686|33574|16
1652087380000|2022-05-09 09:09:40|33684.9|33572.9|33685.9|33573.9|33685.9|33573.9|33684.5|33572.5|4
1652087390000|2022-05-09 09:09:50|33685.6|33573.6|33684.5|33572.5|33685.9|33573.9|33684.5|33572.5|4
1652087400000|2022-05-09 09:10:00|33683.9|33571.9|33683.2|33571.2|33683.9|33571.9|33683.2|33571.2|2
1652087410000|2022-05-09 09:10:10|33681.9|33569.9|33679|33567|33681.9|33569.9|33678.8|33566.8|9
1652087420000|2022-05-09 09:10:20|33678.9|33566.9|33701|33589|33701|33589|33678.9|33566.9|18
1652087430000|2022-05-09 09:10:30|33695.7|33583.7|33702.7|33590.7|33704.3|33592.3|33695.7|33583.7|6
1652087440000|2022-05-09 09:10:40|33701.5|33589.5|33697.6|33585.6|33702.7|33590.7|33697.6|33585.6|12
1652087450000|2022-05-09 09:10:50|33696|33584|33692.4|33580.4|33696|33584|33692.4|33580.4|7
1652087460000|2022-05-09 09:11:00|33694.7|33582.7|33694.7|33582.7|33694.7|33582.7|33694.7|33582.7|1
1652087470000|2022-05-09 09:11:10|33695.7|33583.7|33695.7|33583.7|33695.7|33583.7|33695.7|33583.7|1
1652087480000|2022-05-09 09:11:20|33693.6|33581.6|33693.6|33581.6|33693.6|33581.6|33693.6|33581.6|1
1652087490000|2022-05-09 09:11:30|33698.3|33586.3|33703.9|33591.9|33703.9|33591.9|33698.3|33586.3|2
1652087500000|2022-05-09 09:11:40|33701.2|33589.2|33703.9|33591.9|33705.8|33593.8|33701.2|33589.2|6
1652087510000|2022-05-09 09:11:50|33703.4|33591.4|33711|33599|33721.9|33609.9|33703.4|33591.4|24
1652087520000|2022-05-09 09:12:00|33705.5|33593.5|33720.8|33608.8|33720.8|33608.8|33704.6|33592.6|18
1652087530000|2022-05-09 09:12:10|33721.2|33609.2|33733.3|33621.3|33737.4|33625.4|33721.2|33609.2|11
1652087540000|2022-05-09 09:12:20|33737.4|33625.4|33737.4|33625.4|33740.9|33628.9|33737.4|33625.4|4
1652087560000|2022-05-09 09:12:40|33745.4|33633.4|33764.2|33652.2|33764.2|33652.2|33743.5|33631.5|13
1652087570000|2022-05-09 09:12:50|33765.7|33653.7|33769.4|33657.4|33782|33670|33760.5|33648.5|11
1652087580000|2022-05-09 09:13:00|33768.4|33656.4|33788.1|33676.1|33790.7|33678.7|33767.3|33655.3|14
1652087590000|2022-05-09 09:13:10|33794.2|33682.2|33797|33685|33799.7|33687.7|33785.9|33673.9|20
1652087600000|2022-05-09 09:13:20|33796.6|33684.6|33818.1|33706.1|33819.1|33707.1|33794.2|33682.2|23
1652087610000|2022-05-09 09:13:30|33817.6|33705.6|33813.3|33701.3|33826.4|33714.4|33813.3|33701.3|12
1652087620000|2022-05-09 09:13:40|33815.4|33703.4|33813|33701|33824.2|33712.2|33809.7|33697.7|11
1652087630000|2022-05-09 09:13:50|33806|33694|33798.5|33686.5|33806|33694|33796.9|33684.9|9
1652087640000|2022-05-09 09:14:00|33797.6|33685.6|33796.1|33684.1|33798.6|33686.6|33790.3|33678.3|8
1652087650000|2022-05-09 09:14:10|33795.2|33683.2|33799.1|33687.1|33800.8|33688.8|33787.5|33675.5|27
1652087660000|2022-05-09 09:14:20|33797.6|33685.6|33794.8|33682.8|33806.6|33694.6|33790.9|33678.9|14
1652087670000|2022-05-09 09:14:30|33794.4|33682.4|33790|33678|33805.3|33693.3|33787.6|33675.6|16
1652087680000|2022-05-09 09:14:40|33787.6|33675.6|33776.6|33664.6|33793.5|33681.5|33776.6|33664.6|22
1652087690000|2022-05-09 09:14:50|33775|33663|33782.5|33670.5|33782.5|33670.5|33773.9|33661.9|17
1652087700000|2022-05-09 09:15:00|33783.4|33671.4|33782.8|33670.8|33784.9|33672.9|33782.5|33670.5|12
1652087710000|2022-05-09 09:15:10|33781.9|33669.9|33774.5|33662.5|33781.9|33669.9|33770.8|33658.8|10
1652087720000|2022-05-09 09:15:20|33766.9|33654.9|33761.3|33649.3|33774.9|33662.9|33760.5|33648.5|12
1652087730000|2022-05-09 09:15:30|33761.4|33649.4|33768.1|33656.1|33769.5|33657.5|33761.3|33649.3|10
1652087740000|2022-05-09 09:15:40|33764.7|33652.7|33746.4|33634.4|33764.7|33652.7|33746|33634|16
1652087750000|2022-05-09 09:15:50|33746.3|33634.3|33736.6|33624.6|33746.3|33634.3|33734.1|33622.1|14
1652087760000|2022-05-09 09:16:00|33742.9|33630.9|33738.6|33626.6|33742.9|33630.9|33733.7|33621.7|14
1652087770000|2022-05-09 09:16:10|33742.2|33630.2|33738.6|33626.6|33742.5|33630.5|33734.3|33622.3|14
1652087780000|2022-05-09 09:16:20|33741.4|33629.4|33735.4|33623.4|33741.9|33629.9|33735.4|33623.4|20
1652087790000|2022-05-09 09:16:30|33734.1|33622.1|33737.2|33625.2|33737.2|33625.2|33733.6|33621.6|26
1652087800000|2022-05-09 09:16:40|33736.8|33624.8|33726.2|33614.2|33738|33626|33726|33614|16
1652087810000|2022-05-09 09:16:50|33725.6|33613.6|33726.3|33614.3|33726.7|33614.7|33721.5|33609.5|20
1652087820000|2022-05-09 09:17:00|33727.3|33615.3|33727.9|33615.9|33731.8|33619.8|33724|33612|13
1652087830000|2022-05-09 09:17:10|33724.1|33612.1|33728.9|33616.9|33728.9|33616.9|33724|33612|9
1652087840000|2022-05-09 09:17:20|33729.5|33617.5|33728.4|33616.4|33729.5|33617.5|33728.4|33616.4|3
1652087850000|2022-05-09 09:17:30|33728.7|33616.7|33720.6|33608.6|33728.7|33616.7|33718.9|33606.9|9
1652087860000|2022-05-09 09:17:40|33720.1|33608.1|33722.3|33610.3|33722.4|33610.4|33715.8|33603.8|7
1652087870000|2022-05-09 09:17:50|33720.4|33608.4|33708.5|33596.5|33722.8|33610.8|33708.3|33596.3|25
1652087880000|2022-05-09 09:18:00|33696.6|33584.6|33696|33584|33705.5|33593.5|33695.7|33583.7|32
1652087890000|2022-05-09 09:18:10|33695.7|33583.7|33686|33574|33699.3|33587.3|33686|33574|12
1652087900000|2022-05-09 09:18:20|33683.5|33571.5|33668.7|33556.7|33690|33578|33668.7|33556.7|23
1652087910000|2022-05-09 09:18:30|33667.2|33555.2|33674.9|33562.9|33678.5|33566.5|33667.2|33555.2|26
1652087920000|2022-05-09 09:18:40|33674.4|33562.4|33679.4|33567.4|33679.4|33567.4|33664.2|33552.2|8
1652087930000|2022-05-09 09:18:50|33679.9|33567.9|33676.7|33564.7|33685.4|33573.4|33676.2|33564.2|9
1652087940000|2022-05-09 09:19:00|33681.3|33569.3|33675.9|33563.9|33681.3|33569.3|33675.9|33563.9|3
1652087950000|2022-05-09 09:19:10|33673.1|33561.1|33673.5|33561.5|33675.3|33563.3|33670.4|33558.4|18
1652087960000|2022-05-09 09:19:20|33671.1|33559.1|33662.2|33550.2|33671.8|33559.8|33658|33546|27
1652087970000|2022-05-09 09:19:30|33661.6|33549.6|33653.9|33541.9|33661.6|33549.6|33651.6|33539.6|24
1652087980000|2022-05-09 09:19:40|33652.6|33540.6|33642.5|33530.5|33653.9|33541.9|33641.6|33529.6|31
1652087990000|2022-05-09 09:19:50|33643.4|33531.4|33641.2|33529.2|33645.4|33533.4|33638.9|33526.9|20
1652088000000|2022-05-09 09:20:00|33641|33529|33662.9|33550.9|33662.9|33550.9|33637.9|33525.9|33
1652088010000|2022-05-09 09:20:10|33661.4|33549.4|33660.6|33548.6|33664.3|33552.3|33657.6|33545.6|30
1652088020000|2022-05-09 09:20:20|33658.1|33546.1|33655.5|33543.5|33658.1|33546.1|33655|33543|8
1652088030000|2022-05-09 09:20:30|33655.1|33543.1|33656.6|33544.6|33656.6|33544.6|33655.1|33543.1|3
1652088040000|2022-05-09 09:20:40|33657.2|33545.2|33654|33542|33657.2|33545.2|33654|33542|2
1652088060000|2022-05-09 09:21:00|33659.2|33547.2|33673.6|33561.6|33673.7|33561.7|33659.2|33547.2|7
1652088070000|2022-05-09 09:21:10|33673.7|33561.7|33681.5|33569.5|33685.9|33573.9|33673.7|33561.7|8
1652088080000|2022-05-09 09:21:20|33679.2|33567.2|33682.3|33570.3|33684.2|33572.2|33679.2|33567.2|5
1652088090000|2022-05-09 09:21:30|33682.7|33570.7|33673.1|33561.1|33683.3|33571.3|33672.2|33560.2|18
1652088100000|2022-05-09 09:21:40|33673.3|33561.3|33663.8|33551.8|33679.6|33567.6|33661.4|33549.4|29
1652088110000|2022-05-09 09:21:50|33665|33553|33669.2|33557.2|33669.2|33557.2|33660|33548|28
1652088120000|2022-05-09 09:22:00|33668.4|33556.4|33674.5|33562.5|33676.4|33564.4|33666.4|33554.4|18
1652088130000|2022-05-09 09:22:10|33668|33556|33684.5|33572.5|33686|33574|33668|33556|13
1652088140000|2022-05-09 09:22:20|33684.3|33572.3|33679.6|33567.6|33684.3|33572.3|33679.6|33567.6|3
1652088150000|2022-05-09 09:22:30|33681.2|33569.2|33678.9|33566.9|33686.7|33574.7|33678.9|33566.9|14
1652088160000|2022-05-09 09:22:40|33678.7|33566.7|33677.9|33565.9|33678.7|33566.7|33677.9|33565.9|2
1652088170000|2022-05-09 09:22:50|33679.6|33567.6|33677.9|33565.9|33680.7|33568.7|33677.9|33565.9|14
1652088180000|2022-05-09 09:23:00|33680.7|33568.7|33662.3|33550.3|33680.7|33568.7|33662.3|33550.3|20
1652088190000|2022-05-09 09:23:10|33664.9|33552.9|33667.6|33555.6|33669.9|33557.9|33662.2|33550.2|29
1652088200000|2022-05-09 09:23:20|33669.5|33557.5|33670.3|33558.3|33671.4|33559.4|33667.7|33555.7|14
1652088210000|2022-05-09 09:23:30|33667.7|33555.7|33663.8|33551.8|33670|33558|33663.8|33551.8|4
1652088220000|2022-05-09 09:23:40|33663.1|33551.1|33661.4|33549.4|33663.1|33551.1|33661.1|33549.1|4
1652088230000|2022-05-09 09:23:50|33659.2|33547.2|33664|33552|33664|33552|33659.2|33547.2|6
1652088240000|2022-05-09 09:24:00|33666.3|33554.3|33679.3|33567.3|33679.3|33567.3|33659.6|33547.6|8
1652088250000|2022-05-09 09:24:10|33676.8|33564.8|33670.9|33558.9|33676.8|33564.8|33670.9|33558.9|4
1652088260000|2022-05-09 09:24:20|33670.4|33558.4|33663.1|33551.1|33670.4|33558.4|33663.1|33551.1|7
1652088270000|2022-05-09 09:24:30|33663.2|33551.2|33663.6|33551.6|33664.9|33552.9|33660.4|33548.4|12
1652088280000|2022-05-09 09:24:40|33663.2|33551.2|33664.3|33552.3|33664.4|33552.4|33663.2|33551.2|18
1652088290000|2022-05-09 09:24:50|33664.5|33552.5|33664|33552|33664.7|33552.7|33662.8|33550.8|14
1652088300000|2022-05-09 09:25:00|33662.8|33550.8|33664.2|33552.2|33668|33556|33660.8|33548.8|14
1652088310000|2022-05-09 09:25:10|33657.4|33545.4|33645.3|33533.3|33657.4|33545.4|33645.3|33533.3|6
1652088320000|2022-05-09 09:25:20|33647.6|33535.6|33643.1|33531.1|33648.9|33536.9|33642.8|33530.8|19
1652088330000|2022-05-09 09:25:30|33643.2|33531.2|33633.9|33521.9|33643.2|33531.2|33633.9|33521.9|23
1652088340000|2022-05-09 09:25:40|33633.2|33521.2|33625.8|33513.8|33634.3|33522.3|33624.8|33512.8|15
1652088350000|2022-05-09 09:25:50|33625.7|33513.7|33639.2|33527.2|33639.2|33527.2|33625.2|33513.2|12
1652088360000|2022-05-09 09:26:00|33639.1|33527.1|33633.2|33521.2|33639.1|33527.1|33633.2|33521.2|9
1652088370000|2022-05-09 09:26:10|33637.1|33525.1|33632.4|33520.4|33637.1|33525.1|33627.6|33515.6|12
1652088380000|2022-05-09 09:26:20|33632.5|33520.5|33635.5|33523.5|33638.5|33526.5|33632.5|33520.5|7
1652088390000|2022-05-09 09:26:30|33635.3|33523.3|33631.4|33519.4|33635.3|33523.3|33631.4|33519.4|7
1652088400000|2022-05-09 09:26:40|33625.6|33513.6|33624.3|33512.3|33625.6|33513.6|33624.2|33512.2|3
1652088410000|2022-05-09 09:26:50|33623.4|33511.4|33616.1|33504.1|33623.4|33511.4|33616.1|33504.1|9
1652088420000|2022-05-09 09:27:00|33615.8|33503.8|33625.6|33513.6|33625.6|33513.6|33612.7|33500.7|8
1652088430000|2022-05-09 09:27:10|33629|33517|33627.9|33515.9|33631.1|33519.1|33627|33515|19
1652088440000|2022-05-09 09:27:20|33629.8|33517.8|33622.2|33510.2|33630|33518|33621.5|33509.5|25
1652088450000|2022-05-09 09:27:30|33621.9|33509.9|33620.6|33508.6|33621.9|33509.9|33620.6|33508.6|2
1652088460000|2022-05-09 09:27:40|33620.5|33508.5|33616.7|33504.7|33620.5|33508.5|33616.7|33504.7|9
1652088470000|2022-05-09 09:27:50|33617|33505|33609.9|33497.9|33617|33505|33607.6|33495.6|13
1652088480000|2022-05-09 09:28:00|33610.2|33498.2|33609|33497|33614.4|33502.4|33608.9|33496.9|9
1652088490000|2022-05-09 09:28:10|33608.9|33496.9|33604.2|33492.2|33608.9|33496.9|33602.9|33490.9|11
1652088500000|2022-05-09 09:28:20|33602.9|33490.9|33590.6|33478.6|33604|33492|33590.6|33478.6|12
1652088510000|2022-05-09 09:28:30|33590.5|33478.5|33583.5|33471.5|33590.5|33478.5|33583.3|33471.3|14
1652088520000|2022-05-09 09:28:40|33583.3|33471.3|33599.1|33487.1|33607.6|33495.6|33582.6|33470.6|35
1652088530000|2022-05-09 09:28:50|33600.1|33488.1|33593.1|33481.1|33606.2|33494.2|33592|33480|21
1652088540000|2022-05-09 09:29:00|33597.2|33485.2|33604.7|33492.7|33608.2|33496.2|33593.1|33481.1|26
1652088550000|2022-05-09 09:29:10|33604.9|33492.9|33606.7|33494.7|33606.7|33494.7|33604.9|33492.9|4
1652088560000|2022-05-09 09:29:20|33608.1|33496.1|33602.4|33490.4|33608.3|33496.3|33599.9|33487.9|7
1652088570000|2022-05-09 09:29:30|33600.1|33488.1|33600.1|33488.1|33600.1|33488.1|33600.1|33488.1|1
1652088580000|2022-05-09 09:29:40|33599.6|33487.6|33597.5|33485.5|33599.6|33487.6|33597.2|33485.2|11
1652088590000|2022-05-09 09:29:50|33597.8|33485.8|33600.8|33488.8|33600.8|33488.8|33597.5|33485.5|9
1652088600000|2022-05-09 09:30:00|33601.2|33489.2|33601.4|33489.4|33601.5|33489.5|33601.2|33489.2|5
1652088610000|2022-05-09 09:30:10|33599.5|33487.5|33611.5|33499.5|33616.4|33504.4|33599.5|33487.5|7
1652088620000|2022-05-09 09:30:20|33611.6|33499.6|33607.5|33495.5|33611.6|33499.6|33607.5|33495.5|4
1652088630000|2022-05-09 09:30:30|33607.3|33495.3|33622.9|33510.9|33625.9|33513.9|33607.3|33495.3|6
1652088640000|2022-05-09 09:30:40|33627.1|33515.1|33626.7|33514.7|33630.6|33518.6|33626.7|33514.7|3
1652088650000|2022-05-09 09:30:50|33626.6|33514.6|33611.8|33499.8|33626.6|33514.6|33610.4|33498.4|13
1652088660000|2022-05-09 09:31:00|33618.3|33506.3|33615.4|33503.4|33618.3|33506.3|33611.5|33499.5|7
1652088670000|2022-05-09 09:31:10|33615.3|33503.3|33606.4|33494.4|33615.3|33503.3|33602.6|33490.6|13
1652088680000|2022-05-09 09:31:20|33604.9|33492.9|33582|33470|33604.9|33492.9|33582|33470|15
1652088690000|2022-05-09 09:31:30|33580.9|33468.9|33575.9|33463.9|33580.9|33468.9|33575.9|33463.9|6
1652088700000|2022-05-09 09:31:40|33570|33458|33581.7|33469.7|33587.6|33475.6|33567|33455|23
1652088710000|2022-05-09 09:31:50|33581.1|33469.1|33567.9|33455.9|33583.6|33471.6|33567.9|33455.9|25
1652088720000|2022-05-09 09:32:00|33568.1|33456.1|33568.7|33456.7|33574|33462|33561.2|33449.2|25
1652088730000|2022-05-09 09:32:10|33568.4|33456.4|33558.9|33446.9|33569.7|33457.7|33552.1|33440.1|20
1652088740000|2022-05-09 09:32:20|33558.2|33446.2|33557.1|33445.1|33558.9|33446.9|33554.2|33442.2|16
1652088750000|2022-05-09 09:32:30|33556.8|33444.8|33548|33436|33556.8|33444.8|33531.3|33419.3|13
1652088760000|2022-05-09 09:32:40|33547.1|33435.1|33526.5|33414.5|33547.1|33435.1|33516.1|33404.1|15
1652088770000|2022-05-09 09:32:50|33526.4|33414.4|33538.4|33426.4|33546.4|33434.4|33521.8|33409.8|12
1652088780000|2022-05-09 09:33:00|33524.4|33412.4|33550|33438|33550|33438|33524.4|33412.4|22
1652088790000|2022-05-09 09:33:10|33550.7|33438.7|33536.6|33424.6|33553.4|33441.4|33528.8|33416.8|24
1652088800000|2022-05-09 09:33:20|33534.6|33422.6|33513.5|33401.5|33538.2|33426.2|33513.5|33401.5|24
1652088810000|2022-05-09 09:33:30|33512.7|33400.7|33507.3|33395.3|33512.7|33400.7|33507.3|33395.3|7
1652088820000|2022-05-09 09:33:40|33508.6|33396.6|33516.3|33404.3|33522.9|33410.9|33508.6|33396.6|12
1652088830000|2022-05-09 09:33:50|33513.2|33401.2|33509|33397|33513.2|33401.2|33506.9|33394.9|13
1652088840000|2022-05-09 09:34:00|33508.4|33396.4|33507.9|33395.9|33508.4|33396.4|33507.4|33395.4|4
1652088850000|2022-05-09 09:34:10|33507.5|33395.5|33508.9|33396.9|33510.4|33398.4|33507.5|33395.5|11
1652088860000|2022-05-09 09:34:20|33509|33397|33517.1|33405.1|33517.1|33405.1|33509|33397|8
1652088870000|2022-05-09 09:34:30|33514.2|33402.2|33514.3|33402.3|33516.2|33404.2|33514.2|33402.2|17
1652088880000|2022-05-09 09:34:40|33512.9|33400.9|33508.2|33396.2|33513.6|33401.6|33508.2|33396.2|16
1652088890000|2022-05-09 09:34:50|33510.4|33398.4|33508.6|33396.6|33510.4|33398.4|33502.8|33390.8|21
1652088900000|2022-05-09 09:35:00|33507.5|33395.5|33498|33386|33507.7|33395.7|33498|33386|6
1652088910000|2022-05-09 09:35:10|33498.3|33386.3|33498.3|33386.3|33499.1|33387.1|33498.2|33386.2|6
1652088920000|2022-05-09 09:35:20|33498|33386|33498|33386|33498|33386|33494.8|33382.8|6
1652088930000|2022-05-09 09:35:30|33497.8|33385.8|33498.9|33386.9|33500.4|33388.4|33493.7|33381.7|23
1652088940000|2022-05-09 09:35:40|33500.4|33388.4|33506.6|33394.6|33511.9|33399.9|33498.3|33386.3|19
1652088950000|2022-05-09 09:35:50|33508.9|33396.9|33516.1|33404.1|33518.2|33406.2|33508.9|33396.9|9
1652088960000|2022-05-09 09:36:00|33513.9|33401.9|33518.8|33406.8|33518.8|33406.8|33513.8|33401.8|4
1652088970000|2022-05-09 09:36:10|33521.8|33409.8|33539.5|33427.5|33546|33434|33521.8|33409.8|11
1652088980000|2022-05-09 09:36:20|33541.4|33429.4|33545.3|33433.3|33545.3|33433.3|33539.9|33427.9|6
1652088990000|2022-05-09 09:36:30|33548.3|33436.3|33551.2|33439.2|33554.6|33442.6|33548.3|33436.3|8
1652089000000|2022-05-09 09:36:40|33549.9|33437.9|33549.9|33437.9|33550.7|33438.7|33544.4|33432.4|13
1652089010000|2022-05-09 09:36:50|33550.7|33438.7|33544.3|33432.3|33552.4|33440.4|33544.3|33432.3|17
1652089020000|2022-05-09 09:37:00|33543.7|33431.7|33538.7|33426.7|33543.7|33431.7|33538.6|33426.6|12
1652089030000|2022-05-09 09:37:10|33539.1|33427.1|33545.9|33433.9|33550.6|33438.6|33538.7|33426.7|16
1652089040000|2022-05-09 09:37:20|33551.8|33439.8|33555.5|33443.5|33556.4|33444.4|33549.6|33437.6|15
1652089050000|2022-05-09 09:37:30|33549.6|33437.6|33544.9|33432.9|33555.5|33443.5|33540.3|33428.3|22
1652089060000|2022-05-09 09:37:40|33541.9|33429.9|33548.8|33436.8|33548.8|33436.8|33541.2|33429.2|20
1652089070000|2022-05-09 09:37:50|33551.8|33439.8|33576.5|33464.5|33579.1|33467.1|33551.4|33439.4|8
1652089080000|2022-05-09 09:38:00|33574.1|33462.1|33558.4|33446.4|33574.1|33462.1|33558.4|33446.4|6
1652089090000|2022-05-09 09:38:10|33558.1|33446.1|33542.9|33430.9|33558.1|33446.1|33542.8|33430.8|11
1652089100000|2022-05-09 09:38:20|33542.5|33430.5|33542.6|33430.6|33542.6|33430.6|33535.2|33423.2|5
1652089110000|2022-05-09 09:38:30|33544.3|33432.3|33539.2|33427.2|33544.3|33432.3|33539.2|33427.2|4
1652089120000|2022-05-09 09:38:40|33537.2|33425.2|33529.1|33417.1|33537.2|33425.2|33524.1|33412.1|9
1652089130000|2022-05-09 09:38:50|33528.5|33416.5|33538.8|33426.8|33545.1|33433.1|33525.9|33413.9|28
1652089140000|2022-05-09 09:39:00|33540.6|33428.6|33544.6|33432.6|33547.7|33435.7|33540.6|33428.6|20
1652089150000|2022-05-09 09:39:10|33543.8|33431.8|33522.6|33410.6|33543.8|33431.8|33522.2|33410.2|17
1652089160000|2022-05-09 09:39:20|33522.7|33410.7|33517.6|33405.6|33524.6|33412.6|33514.5|33402.5|12
1652089170000|2022-05-09 09:39:30|33514.4|33402.4|33499.1|33387.1|33518.2|33406.2|33499.1|33387.1|15
1652089180000|2022-05-09 09:39:40|33497.9|33385.9|33514.8|33402.8|33514.8|33402.8|33497.7|33385.7|27
1652089190000|2022-05-09 09:39:50|33515.8|33403.8|33519.6|33407.6|33521.7|33409.7|33510.9|33398.9|21
1652089200000|2022-05-09 09:40:00|33516.2|33404.2|33512.7|33400.7|33522.4|33410.4|33512.7|33400.7|19
1652089210000|2022-05-09 09:40:10|33518.3|33406.3|33505.5|33393.5|33520.1|33408.1|33503.5|33391.5|31
1652089220000|2022-05-09 09:40:20|33505.6|33393.6|33503.1|33391.1|33512.9|33400.9|33503.1|33391.1|25
1652089230000|2022-05-09 09:40:30|33504.7|33392.7|33506.1|33394.1|33510|33398|33502.9|33390.9|22
1652089240000|2022-05-09 09:40:40|33503|33391|33502.3|33390.3|33506.5|33394.5|33502.3|33390.3|20
1652089250000|2022-05-09 09:40:50|33505.4|33393.4|33500.9|33388.9|33506.3|33394.3|33495.3|33383.3|19
1652089260000|2022-05-09 09:41:00|33501.2|33389.2|33496|33384|33501.9|33389.9|33485.5|33373.5|31
1652089270000|2022-05-09 09:41:10|33498.6|33386.6|33491|33379|33498.6|33386.6|33489|33377|10
1652089280000|2022-05-09 09:41:20|33491.2|33379.2|33506.3|33394.3|33506.3|33394.3|33491.2|33379.2|11
1652089290000|2022-05-09 09:41:30|33507.3|33395.3|33512.4|33400.4|33512.4|33400.4|33504.2|33392.2|16
1652089300000|2022-05-09 09:41:40|33512.7|33400.7|33509.5|33397.5|33512.7|33400.7|33509.5|33397.5|3
1652089310000|2022-05-09 09:41:50|33509|33397|33510.7|33398.7|33514.3|33402.3|33509|33397|7
1652089320000|2022-05-09 09:42:00|33513.9|33401.9|33509.5|33397.5|33513.9|33401.9|33503.8|33391.8|16
1652089330000|2022-05-09 09:42:10|33509.9|33397.9|33509.2|33397.2|33513.9|33401.9|33507.2|33395.2|15
1652089340000|2022-05-09 09:42:20|33509|33397|33522.9|33410.9|33524.2|33412.2|33508.9|33396.9|10
1652089350000|2022-05-09 09:42:30|33520.6|33408.6|33526.6|33414.6|33528|33416|33520.6|33408.6|12
1652089360000|2022-05-09 09:42:40|33526.5|33414.5|33542.3|33430.3|33542.3|33430.3|33525.7|33413.7|16
1652089370000|2022-05-09 09:42:50|33531.7|33419.7|33536.5|33424.5|33544|33432|33529.8|33417.8|16
1652089380000|2022-05-09 09:43:00|33538.8|33426.8|33543.2|33431.2|33543.2|33431.2|33538.8|33426.8|7
1652089390000|2022-05-09 09:43:10|33546.8|33434.8|33558.1|33446.1|33558.1|33446.1|33544.7|33432.7|8
1652089400000|2022-05-09 09:43:20|33554.1|33442.1|33539.4|33427.4|33554.1|33442.1|33539.3|33427.3|15
1652089410000|2022-05-09 09:43:30|33543.2|33431.2|33546.3|33434.3|33551.3|33439.3|33543.2|33431.2|5
1652089420000|2022-05-09 09:43:40|33547.9|33435.9|33547.9|33435.9|33547.9|33435.9|33547.9|33435.9|1
1652089430000|2022-05-09 09:43:50|33551.7|33439.7|33551.7|33439.7|33551.7|33439.7|33547.9|33435.9|5
1652089440000|2022-05-09 09:44:00|33547.9|33435.9|33548.5|33436.5|33549.2|33437.2|33547.9|33435.9|3
1652089450000|2022-05-09 09:44:10|33551.9|33439.9|33536.6|33424.6|33551.9|33439.9|33536.6|33424.6|16
1652089460000|2022-05-09 09:44:20|33540.4|33428.4|33534|33422|33540.4|33428.4|33526|33414|10
1652089470000|2022-05-09 09:44:30|33534.6|33422.6|33534.4|33422.4|33536.1|33424.1|33533.7|33421.7|10
1652089480000|2022-05-09 09:44:40|33533.6|33421.6|33533.9|33421.9|33533.9|33421.9|33533.6|33421.6|2
1652089490000|2022-05-09 09:44:50|33535.3|33423.3|33530.3|33418.3|33535.3|33423.3|33527.1|33415.1|14
1652089500000|2022-05-09 09:45:00|33530.8|33418.8|33531.1|33419.1|33531.1|33419.1|33530.3|33418.3|5
1652089510000|2022-05-09 09:45:10|33527.9|33415.9|33532|33420|33532|33420|33527.9|33415.9|2
1652089520000|2022-05-09 09:45:20|33532.6|33420.6|33543.6|33431.6|33543.6|33431.6|33532.6|33420.6|12
1652089530000|2022-05-09 09:45:30|33543.7|33431.7|33540.6|33428.6|33543.7|33431.7|33540.6|33428.6|6
1652089540000|2022-05-09 09:45:40|33539.6|33427.6|33535.6|33423.6|33539.8|33427.8|33534.2|33422.2|11
1652089550000|2022-05-09 09:45:50|33536.4|33424.4|33523.7|33411.7|33537.1|33425.1|33519.1|33407.1|35
1652089560000|2022-05-09 09:46:00|33523.8|33411.8|33522.9|33410.9|33528.1|33416.1|33512.9|33400.9|27
1652089570000|2022-05-09 09:46:10|33519.9|33407.9|33507.9|33395.9|33519.9|33407.9|33507.9|33395.9|18
1652089580000|2022-05-09 09:46:20|33512.6|33400.6|33511.8|33399.8|33518|33406|33511.8|33399.8|5
1652089590000|2022-05-09 09:46:30|33512.1|33400.1|33514.2|33402.2|33516.8|33404.8|33512.1|33400.1|9
1652089600000|2022-05-09 09:46:40|33512.6|33400.6|33512.1|33400.1|33512.9|33400.9|33512.1|33400.1|3
1652089610000|2022-05-09 09:46:50|33514.8|33402.8|33514.8|33402.8|33514.8|33402.8|33514.8|33402.8|1
1652089620000|2022-05-09 09:47:00|33508.6|33396.6|33507.6|33395.6|33514.8|33402.8|33504.5|33392.5|8
1652089640000|2022-05-09 09:47:20|33505.9|33393.9|33503.4|33391.4|33510.7|33398.7|33498.1|33386.1|9
1652089650000|2022-05-09 09:47:30|33504.9|33392.9|33504.2|33392.2|33509.9|33397.9|33503.4|33391.4|14
1652089660000|2022-05-09 09:47:40|33504.1|33392.1|33503.1|33391.1|33509.7|33397.7|33490.2|33378.2|29
1652089670000|2022-05-09 09:47:50|33503.2|33391.2|33509.9|33397.9|33514.3|33402.3|33503.1|33391.1|23
1652089680000|2022-05-09 09:48:00|33509.6|33397.6|33510.3|33398.3|33517.6|33405.6|33509.1|33397.1|16
1652089690000|2022-05-09 09:48:10|33509.7|33397.7|33524.5|33412.5|33524.5|33412.5|33509.1|33397.1|19
1652089700000|2022-05-09 09:48:20|33525|33413|33529.4|33417.4|33541.2|33429.2|33522.2|33410.2|26
1652089710000|2022-05-09 09:48:30|33526.1|33414.1|33521.7|33409.7|33527.4|33415.4|33521.7|33409.7|7
1652089720000|2022-05-09 09:48:40|33522|33410|33534.1|33422.1|33534.1|33422.1|33521.8|33409.8|6
1652089730000|2022-05-09 09:48:50|33534|33422|33531.2|33419.2|33534|33422|33531.2|33419.2|2
1652089740000|2022-05-09 09:49:00|33533.4|33421.4|33540.7|33428.7|33540.7|33428.7|33533.4|33421.4|4
1652089750000|2022-05-09 09:49:10|33543.1|33431.1|33545|33433|33546.1|33434.1|33540.7|33428.7|9
1652089760000|2022-05-09 09:49:20|33552|33440|33542.5|33430.5|33552|33440|33538.2|33426.2|9
1652089770000|2022-05-09 09:49:30|33546|33434|33547.7|33435.7|33547.7|33435.7|33546|33434|2
1652089780000|2022-05-09 09:49:40|33547.6|33435.6|33537.8|33425.8|33547.7|33435.7|33537.8|33425.8|11
1652089790000|2022-05-09 09:49:50|33531.2|33419.2|33517.4|33405.4|33531.2|33419.2|33517.4|33405.4|9
1652089800000|2022-05-09 09:50:00|33518.3|33406.3|33517.5|33405.5|33518.3|33406.3|33517.5|33405.5|2
1652089810000|2022-05-09 09:50:10|33517.1|33405.1|33517.7|33405.7|33522.9|33410.9|33516.5|33404.5|14
1652089820000|2022-05-09 09:50:20|33517.6|33405.6|33520.6|33408.6|33520.6|33408.6|33517.6|33405.6|4
1652089830000|2022-05-09 09:50:30|33520.1|33408.1|33530.8|33418.8|33530.8|33418.8|33517.9|33405.9|10
1652089840000|2022-05-09 09:50:40|33533.5|33421.5|33539.8|33427.8|33539.8|33427.8|33530.8|33418.8|7
1652089850000|2022-05-09 09:50:50|33539.3|33427.3|33537.4|33425.4|33539.3|33427.3|33537.4|33425.4|2
1652089860000|2022-05-09 09:51:00|33540.4|33428.4|33539.4|33427.4|33540.4|33428.4|33538.7|33426.7|3
1652089870000|2022-05-09 09:51:10|33543.4|33431.4|33557.5|33445.5|33563|33451|33543.4|33431.4|17
1652089880000|2022-05-09 09:51:20|33558.6|33446.6|33602.1|33490.1|33607.6|33495.6|33558.6|33446.6|28
1652089890000|2022-05-09 09:51:30|33602.3|33490.3|33604.2|33492.2|33613.2|33501.2|33602.3|33490.3|23
1652089900000|2022-05-09 09:51:40|33604.6|33492.6|33604.3|33492.3|33614.6|33502.6|33604.3|33492.3|21
1652089910000|2022-05-09 09:51:50|33602.3|33490.3|33598.5|33486.5|33604.6|33492.6|33598.5|33486.5|14
1652089920000|2022-05-09 09:52:00|33598.8|33486.8|33598.7|33486.7|33598.8|33486.8|33598.4|33486.4|4
1652089930000|2022-05-09 09:52:10|33598.9|33486.9|33601.2|33489.2|33601.2|33489.2|33598|33486|8
1652089940000|2022-05-09 09:52:20|33601.3|33489.3|33603.6|33491.6|33603.6|33491.6|33601.3|33489.3|5
1652089950000|2022-05-09 09:52:30|33603.4|33491.4|33594.2|33482.2|33603.4|33491.4|33590.9|33478.9|17
1652089960000|2022-05-09 09:52:40|33595.5|33483.5|33554.8|33442.8|33595.5|33483.5|33554.6|33442.6|22
1652089970000|2022-05-09 09:52:50|33556.3|33444.3|33549.4|33437.4|33559.6|33447.6|33543.8|33431.8|36
1652089980000|2022-05-09 09:53:00|33545.9|33433.9|33545.6|33433.6|33551.8|33439.8|33543.6|33431.6|12
1652089990000|2022-05-09 09:53:10|33543.7|33431.7|33543.7|33431.7|33543.7|33431.7|33543.7|33431.7|1
1652090000000|2022-05-09 09:53:20|33543.2|33431.2|33540.7|33428.7|33543.2|33431.2|33534.7|33422.7|6
1652090010000|2022-05-09 09:53:30|33540.3|33428.3|33540.8|33428.8|33543.4|33431.4|33532.6|33420.6|9
1652090020000|2022-05-09 09:53:40|33532.6|33420.6|33539.5|33427.5|33540.4|33428.4|33532.6|33420.6|29
1652090030000|2022-05-09 09:53:50|33539.8|33427.8|33525.2|33413.2|33539.8|33427.8|33525.2|33413.2|24
1652090050000|2022-05-09 09:54:10|33524.9|33412.9|33520.2|33408.2|33524.9|33412.9|33518|33406|6
1652090060000|2022-05-09 09:54:20|33518.1|33406.1|33517.9|33405.9|33522.9|33410.9|33515.7|33403.7|11
1652090070000|2022-05-09 09:54:30|33525|33413|33533.8|33421.8|33533.8|33421.8|33517.9|33405.9|20
1652090080000|2022-05-09 09:54:40|33535.7|33423.7|33542.7|33430.7|33542.7|33430.7|33535.7|33423.7|2
1652090090000|2022-05-09 09:54:50|33543|33431|33541.6|33429.6|33546.3|33434.3|33541.6|33429.6|3
1652090100000|2022-05-09 09:55:00|33542.7|33430.7|33543|33431|33547.8|33435.8|33536.2|33424.2|13
1652090110000|2022-05-09 09:55:10|33536.2|33424.2|33541.7|33429.7|33549.5|33437.5|33534.5|33422.5|20
1652090120000|2022-05-09 09:55:20|33546|33434|33555.1|33443.1|33555.1|33443.1|33540.1|33428.1|10
1652090130000|2022-05-09 09:55:30|33552.2|33440.2|33547.1|33435.1|33552.2|33440.2|33541.2|33429.2|16
1652090140000|2022-05-09 09:55:40|33549.8|33437.8|33549.8|33437.8|33549.8|33437.8|33547.1|33435.1|5
1652090150000|2022-05-09 09:55:50|33550.1|33438.1|33546.7|33434.7|33550.1|33438.1|33546.7|33434.7|8
1652090160000|2022-05-09 09:56:00|33548.1|33436.1|33538.2|33426.2|33548.1|33436.1|33538.2|33426.2|6
1652090170000|2022-05-09 09:56:10|33540|33428|33540|33428|33540|33428|33540|33428|1
1652090180000|2022-05-09 09:56:20|33539.8|33427.8|33531.7|33419.7|33539.8|33427.8|33530.7|33418.7|10
1652090190000|2022-05-09 09:56:30|33539|33427|33528|33416|33539|33427|33510|33398|9
1652090200000|2022-05-09 09:56:40|33527.9|33415.9|33529.3|33417.3|33534.8|33422.8|33520|33408|21
1652090210000|2022-05-09 09:56:50|33532.4|33420.4|33522.7|33410.7|33534.8|33422.8|33513.6|33401.6|21
1652090220000|2022-05-09 09:57:00|33525.2|33413.2|33512.8|33400.8|33532.3|33420.3|33512|33400|23
1652090230000|2022-05-09 09:57:10|33512.9|33400.9|33492.4|33380.4|33512.9|33400.9|33486.6|33374.6|14
1652090240000|2022-05-09 09:57:20|33493.5|33381.5|33507.3|33395.3|33509.3|33397.3|33493.3|33381.3|9
1652090250000|2022-05-09 09:57:30|33507|33395|33504.6|33392.6|33514.9|33402.9|33504.6|33392.6|9
1652090260000|2022-05-09 09:57:40|33502.6|33390.6|33505.8|33393.8|33505.8|33393.8|33501.3|33389.3|10
1652090270000|2022-05-09 09:57:50|33508.7|33396.7|33526.5|33414.5|33526.5|33414.5|33508.7|33396.7|8
1652090280000|2022-05-09 09:58:00|33523.7|33411.7|33523.7|33411.7|33523.7|33411.7|33523.7|33411.7|1
1652090290000|2022-05-09 09:58:10|33526|33414|33541.1|33429.1|33541.1|33429.1|33526|33414|7
1652090300000|2022-05-09 09:58:20|33542.8|33430.8|33535.8|33423.8|33545.7|33433.7|33535.8|33423.8|4
1652090310000|2022-05-09 09:58:30|33535.3|33423.3|33532.6|33420.6|33545.7|33433.7|33529.6|33417.6|9
1652090320000|2022-05-09 09:58:40|33527.8|33415.8|33537.8|33425.8|33537.8|33425.8|33525.1|33413.1|16
1652090330000|2022-05-09 09:58:50|33538.1|33426.1|33518.4|33406.4|33538.1|33426.1|33518.4|33406.4|10
1652090340000|2022-05-09 09:59:00|33520.6|33408.6|33530.8|33418.8|33537.7|33425.7|33518.4|33406.4|25
1652090350000|2022-05-09 09:59:10|33521.1|33409.1|33527.5|33415.5|33534.9|33422.9|33518.4|33406.4|21
1652090360000|2022-05-09 09:59:20|33523.9|33411.9|33533.2|33421.2|33533.4|33421.4|33523.9|33411.9|16
1652090370000|2022-05-09 09:59:30|33533.4|33421.4|33527.5|33415.5|33533.4|33421.4|33527.5|33415.5|14
1652090380000|2022-05-09 09:59:40|33527.1|33415.1|33551.1|33439.1|33551.1|33439.1|33527.1|33415.1|10
1652090390000|2022-05-09 09:59:50|33552.4|33440.4|33555.6|33443.6|33558.5|33446.5|33552.4|33440.4|7
1652090400000|2022-05-09 10:00:00|33555.3|33443.3|33554.7|33442.7|33555.3|33443.3|33547.9|33435.9|12
1652090410000|2022-05-09 10:00:10|33555.9|33443.9|33558.9|33446.9|33558.9|33446.9|33549.9|33437.9|8
1652090420000|2022-05-09 10:00:20|33561.3|33449.3|33559.4|33447.4|33564.8|33452.8|33558|33446|7
1652090430000|2022-05-09 10:00:30|33564.8|33452.8|33558.3|33446.3|33572.1|33460.1|33555.1|33443.1|11
1652090440000|2022-05-09 10:00:40|33551.2|33439.2|33553.5|33441.5|33560.6|33448.6|33544.9|33432.9|25
1652090450000|2022-05-09 10:00:50|33553.4|33441.4|33533.1|33421.1|33553.4|33441.4|33533.1|33421.1|25
1652090460000|2022-05-09 10:01:00|33526.1|33414.1|33532|33420|33545.3|33433.3|33526.1|33414.1|18
1652090470000|2022-05-09 10:01:10|33530.9|33418.9|33526.2|33414.2|33530.9|33418.9|33526.2|33414.2|4
1652090480000|2022-05-09 10:01:20|33526.1|33414.1|33525.4|33413.4|33526.1|33414.1|33523.8|33411.8|5
1652090490000|2022-05-09 10:01:30|33524.9|33412.9|33524.9|33412.9|33524.9|33412.9|33524.9|33412.9|1
1652090500000|2022-05-09 10:01:40|33524.3|33412.3|33520.2|33408.2|33524.3|33412.3|33520.2|33408.2|6
1652090510000|2022-05-09 10:01:50|33519.8|33407.8|33519.6|33407.6|33521.2|33409.2|33514.9|33402.9|19
1652090520000|2022-05-09 10:02:00|33519.8|33407.8|33522.4|33410.4|33525.9|33413.9|33514.9|33402.9|19
1652090530000|2022-05-09 10:02:10|33523.4|33411.4|33548.2|33436.2|33550.3|33438.3|33523.4|33411.4|13
1652090540000|2022-05-09 10:02:20|33551.8|33439.8|33548|33436|33551.8|33439.8|33548|33436|3
1652090550000|2022-05-09 10:02:30|33551|33439|33548.5|33436.5|33561.8|33449.8|33545.9|33433.9|8
1652090560000|2022-05-09 10:02:40|33548.6|33436.6|33557.5|33445.5|33557.5|33445.5|33547.3|33435.3|4
1652090570000|2022-05-09 10:02:50|33556.6|33444.6|33545.7|33433.7|33556.6|33444.6|33545.7|33433.7|4
1652090580000|2022-05-09 10:03:00|33557.6|33445.6|33559.8|33447.8|33567.1|33455.1|33547.1|33435.1|21
1652090590000|2022-05-09 10:03:10|33562.2|33450.2|33554.1|33442.1|33567|33455|33552.8|33440.8|13
1652090600000|2022-05-09 10:03:20|33551.4|33439.4|33555.9|33443.9|33563.4|33451.4|33548.1|33436.1|20
1652090610000|2022-05-09 10:03:30|33566|33454|33554.7|33442.7|33566|33454|33544.6|33432.6|31
1652090620000|2022-05-09 10:03:40|33561.1|33449.1|33571.4|33459.4|33587.3|33475.3|33554.7|33442.7|26
1652090630000|2022-05-09 10:03:50|33580.1|33468.1|33569.6|33457.6|33584.6|33472.6|33569.6|33457.6|16
1652090640000|2022-05-09 10:04:00|33578.4|33466.4|33581.7|33469.7|33585.6|33473.6|33569.6|33457.6|14
1652090650000|2022-05-09 10:04:10|33577.9|33465.9|33588|33476|33607.1|33495.1|33565.6|33453.6|24
1652090660000|2022-05-09 10:04:20|33586.3|33474.3|33585.2|33473.2|33591.2|33479.2|33577|33465|12
1652090670000|2022-05-09 10:04:30|33584|33472|33584.3|33472.3|33588.3|33476.3|33581.6|33469.6|8
1652090680000|2022-05-09 10:04:40|33582.8|33470.8|33584.3|33472.3|33584.3|33472.3|33582.8|33470.8|2
1652090690000|2022-05-09 10:04:50|33584.4|33472.4|33588|33476|33589.2|33477.2|33584.4|33472.4|5
1652090700000|2022-05-09 10:05:00|33584.7|33472.7|33581.4|33469.4|33584.7|33472.7|33580.2|33468.2|12
1652090710000|2022-05-09 10:05:10|33584.9|33472.9|33567.4|33455.4|33587.9|33475.9|33567.4|33455.4|16
1652090720000|2022-05-09 10:05:20|33572.7|33460.7|33566|33454|33575.6|33463.6|33564.4|33452.4|19
1652090730000|2022-05-09 10:05:30|33568|33456|33561.6|33449.6|33568|33456|33558|33446|21
1652090740000|2022-05-09 10:05:40|33559.4|33447.4|33570|33458|33576.3|33464.3|33559.4|33447.4|24
1652090750000|2022-05-09 10:05:50|33559.4|33447.4|33566.6|33454.6|33566.6|33454.6|33559.4|33447.4|6
1652090760000|2022-05-09 10:06:00|33568|33456|33564.3|33452.3|33570.9|33458.9|33564.3|33452.3|8
1652090770000|2022-05-09 10:06:10|33563.2|33451.2|33569.1|33457.1|33569.1|33457.1|33562.6|33450.6|7
1652090780000|2022-05-09 10:06:20|33565.6|33453.6|33574.4|33462.4|33576.3|33464.3|33562.8|33450.8|17
1652090790000|2022-05-09 10:06:30|33575.1|33463.1|33584.4|33472.4|33584.4|33472.4|33575.1|33463.1|8
1652090800000|2022-05-09 10:06:40|33583.9|33471.9|33577.4|33465.4|33586.7|33474.7|33574.8|33462.8|7
1652090810000|2022-05-09 10:06:50|33582|33470|33565|33453|33582|33470|33565|33453|11
1652090820000|2022-05-09 10:07:00|33564.3|33452.3|33558|33446|33568.9|33456.9|33556|33444|21
1652090830000|2022-05-09 10:07:10|33557.3|33445.3|33560.1|33448.1|33560.1|33448.1|33557.3|33445.3|12
1652090840000|2022-05-09 10:07:20|33561.3|33449.3|33558.4|33446.4|33562.9|33450.9|33558.4|33446.4|10
1652090850000|2022-05-09 10:07:30|33557.7|33445.7|33557.8|33445.8|33557.8|33445.8|33557.6|33445.6|4
1652090860000|2022-05-09 10:07:40|33557.7|33445.7|33554.2|33442.2|33557.7|33445.7|33554.2|33442.2|5
1652090870000|2022-05-09 10:07:50|33553.9|33441.9|33544|33432|33554.8|33442.8|33544|33432|13
1652090880000|2022-05-09 10:08:00|33541.1|33429.1|33544.6|33432.6|33544.6|33432.6|33535.2|33423.2|11
1652090890000|2022-05-09 10:08:10|33543.2|33431.2|33531.8|33419.8|33543.2|33431.2|33531.8|33419.8|11
1652090900000|2022-05-09 10:08:20|33537.4|33425.4|33528.6|33416.6|33537.4|33425.4|33511.7|33399.7|16
1652090910000|2022-05-09 10:08:30|33528.5|33416.5|33514.6|33402.6|33528.5|33416.5|33514.4|33402.4|24
1652090920000|2022-05-09 10:08:40|33511.8|33399.8|33506.4|33394.4|33514.7|33402.7|33502.1|33390.1|28
1652090930000|2022-05-09 10:08:50|33504.2|33392.2|33486.5|33374.5|33506.4|33394.4|33482.1|33370.1|22
1652090940000|2022-05-09 10:09:00|33490.4|33378.4|33462.5|33350.5|33490.4|33378.4|33460.3|33348.3|24
1652090950000|2022-05-09 10:09:10|33462.6|33350.6|33452.9|33340.9|33467.6|33355.6|33445.1|33333.1|26
1652090960000|2022-05-09 10:09:20|33447|33335|33451.8|33339.8|33452.9|33340.9|33445.2|33333.2|18
1652090970000|2022-05-09 10:09:30|33451.4|33339.4|33471.9|33359.9|33471.9|33359.9|33446.4|33334.4|23
1652090980000|2022-05-09 10:09:40|33472.7|33360.7|33458.1|33346.1|33473.4|33361.4|33458.1|33346.1|16
1652090990000|2022-05-09 10:09:50|33456.9|33344.9|33452.1|33340.1|33458.5|33346.5|33450.8|33338.8|9
1652091000000|2022-05-09 10:10:00|33451.2|33339.2|33459.6|33347.6|33461.8|33349.8|33443.4|33331.4|27
1652091010000|2022-05-09 10:10:10|33455.9|33343.9|33488|33376|33488|33376|33455.9|33343.9|18
1652091020000|2022-05-09 10:10:20|33490.2|33378.2|33471.1|33359.1|33490.2|33378.2|33471.1|33359.1|4
1652091030000|2022-05-09 10:10:30|33473.2|33361.2|33465.9|33353.9|33473.2|33361.2|33465.9|33353.9|3
1652091040000|2022-05-09 10:10:40|33463.5|33351.5|33457.5|33345.5|33463.5|33351.5|33457.4|33345.4|4
1652091060000|2022-05-09 10:11:00|33459.9|33347.9|33438.2|33326.2|33459.9|33347.9|33438.2|33326.2|12
1652091070000|2022-05-09 10:11:10|33436.5|33324.5|33439.7|33327.7|33441.3|33329.3|33436.5|33324.5|12
1652091080000|2022-05-09 10:11:20|33437.6|33325.6|33439.5|33327.5|33441.6|33329.6|33433.8|33321.8|21
1652091090000|2022-05-09 10:11:30|33437.9|33325.9|33425|33313|33440.5|33328.5|33425|33313|9
1652091100000|2022-05-09 10:11:40|33429.6|33317.6|33424.8|33312.8|33439.6|33327.6|33424.8|33312.8|20
1652091110000|2022-05-09 10:11:50|33425.2|33313.2|33430|33318|33436|33324|33416|33304|13
1652091120000|2022-05-09 10:12:00|33432.1|33320.1|33411|33299|33435.4|33323.4|33406|33294|14
1652091130000|2022-05-09 10:12:10|33414.8|33302.8|33442.9|33330.9|33445.2|33333.2|33414.8|33302.8|18
1652091140000|2022-05-09 10:12:20|33441|33329|33459|33347|33459|33347|33440.5|33328.5|18
1652091150000|2022-05-09 10:12:30|33460.7|33348.7|33446.3|33334.3|33465.5|33353.5|33446.3|33334.3|19
1652091160000|2022-05-09 10:12:40|33446.2|33334.2|33452.7|33340.7|33452.7|33340.7|33443.7|33331.7|11
1652091170000|2022-05-09 10:12:50|33454.6|33342.6|33455.4|33343.4|33459.5|33347.5|33454.6|33342.6|5
1652091180000|2022-05-09 10:13:00|33449.9|33337.9|33463.3|33351.3|33475.3|33363.3|33449.9|33337.9|21
1652091190000|2022-05-09 10:13:10|33458.1|33346.1|33478.6|33366.6|33478.6|33366.6|33458.1|33346.1|8
1652091200000|2022-05-09 10:13:20|33468.5|33356.5|33447|33335|33468.5|33356.5|33447|33335|8
1652091210000|2022-05-09 10:13:30|33449.1|33337.1|33456|33344|33456|33344|33449.1|33337.1|3
1652091220000|2022-05-09 10:13:40|33459.4|33347.4|33457|33345|33461.8|33349.8|33457|33345|3
1652091230000|2022-05-09 10:13:50|33454.1|33342.1|33439.8|33327.8|33454.1|33342.1|33439.8|33327.8|6
1652091240000|2022-05-09 10:14:00|33446.4|33334.4|33447.9|33335.9|33449.9|33337.9|33436.5|33324.5|20
1652091250000|2022-05-09 10:14:10|33444.9|33332.9|33433.7|33321.7|33445|33333|33423.9|33311.9|17
1652091260000|2022-05-09 10:14:20|33423.9|33311.9|33445.8|33333.8|33445.8|33333.8|33423.9|33311.9|22
1652091270000|2022-05-09 10:14:30|33448.6|33336.6|33440.2|33328.2|33456|33344|33435.9|33323.9|17
1652091280000|2022-05-09 10:14:40|33443.1|33331.1|33424.5|33312.5|33443.6|33331.6|33423|33311|28
1652091290000|2022-05-09 10:14:50|33423.9|33311.9|33419.6|33307.6|33425|33313|33419.6|33307.6|13
1652091300000|2022-05-09 10:15:00|33419.3|33307.3|33409.5|33297.5|33419.3|33307.3|33407.9|33295.9|18
1652091310000|2022-05-09 10:15:10|33409.7|33297.7|33436.8|33324.8|33436.8|33324.8|33409.7|33297.7|21
1652091320000|2022-05-09 10:15:20|33435|33323|33427.4|33315.4|33438.2|33326.2|33414.9|33302.9|18
1652091330000|2022-05-09 10:15:30|33433.7|33321.7|33426.5|33314.5|33434|33322|33422.2|33310.2|22
1652091340000|2022-05-09 10:15:40|33430.3|33318.3|33404.1|33292.1|33430.3|33318.3|33395.1|33283.1|20
1652091350000|2022-05-09 10:15:50|33403.7|33291.7|33401.9|33289.9|33407.7|33295.7|33397.3|33285.3|31
1652091360000|2022-05-09 10:16:00|33401.7|33289.7|33388.2|33276.2|33401.9|33289.9|33388.2|33276.2|30
1652091370000|2022-05-09 10:16:10|33386.8|33274.8|33403.3|33291.3|33406|33294|33378.1|33266.1|34
1652091380000|2022-05-09 10:16:20|33403.6|33291.6|33400.6|33288.6|33405.3|33293.3|33393.2|33281.2|24
1652091390000|2022-05-09 10:16:30|33397.6|33285.6|33420.1|33308.1|33420.1|33308.1|33390.9|33278.9|28
1652091400000|2022-05-09 10:16:40|33425|33313|33418.1|33306.1|33433.4|33321.4|33404.1|33292.1|22
1652091410000|2022-05-09 10:16:50|33420.6|33308.6|33410.9|33298.9|33420.6|33308.6|33410.8|33298.8|16
1652091420000|2022-05-09 10:17:00|33410.8|33298.8|33446.1|33334.1|33450.9|33338.9|33410.8|33298.8|14
1652091430000|2022-05-09 10:17:10|33445.6|33333.6|33442.3|33330.3|33445.6|33333.6|33435.8|33323.8|16
1652091440000|2022-05-09 10:17:20|33446.2|33334.2|33419.8|33307.8|33448.3|33336.3|33412.9|33300.9|21
1652091450000|2022-05-09 10:17:30|33412.9|33300.9|33430.1|33318.1|33436.5|33324.5|33412.9|33300.9|27
1652091460000|2022-05-09 10:17:40|33422.7|33310.7|33432.1|33320.1|33434.1|33322.1|33412.9|33300.9|13
1652091470000|2022-05-09 10:17:50|33427.8|33315.8|33434.6|33322.6|33436.2|33324.2|33427.8|33315.8|15
1652091480000|2022-05-09 10:18:00|33433.5|33321.5|33428.3|33316.3|33433.5|33321.5|33428.1|33316.1|7
1652091490000|2022-05-09 10:18:10|33430.5|33318.5|33440.8|33328.8|33440.8|33328.8|33430.5|33318.5|8
1652091500000|2022-05-09 10:18:20|33441.5|33329.5|33439|33327|33442.2|33330.2|33439|33327|3
1652091510000|2022-05-09 10:18:30|33436.5|33324.5|33439.4|33327.4|33448.2|33336.2|33436.5|33324.5|10
1652091520000|2022-05-09 10:18:40|33438.4|33326.4|33438.4|33326.4|33438.4|33326.4|33438.4|33326.4|1
1652091530000|2022-05-09 10:18:50|33437.3|33325.3|33441.8|33329.8|33445.7|33333.7|33437.3|33325.3|11
1652091540000|2022-05-09 10:19:00|33443|33331|33423.2|33311.2|33443|33331|33423.2|33311.2|20
1652091550000|2022-05-09 10:19:10|33423.9|33311.9|33427.8|33315.8|33427.8|33315.8|33423.9|33311.9|14
1652091560000|2022-05-09 10:19:20|33427.7|33315.7|33433.3|33321.3|33433.3|33321.3|33425.6|33313.6|21
1652091570000|2022-05-09 10:19:30|33425.6|33313.6|33421.5|33309.5|33433.3|33321.3|33421.5|33309.5|19
1652091580000|2022-05-09 10:19:40|33425.6|33313.6|33402.4|33290.4|33425.6|33313.6|33402.4|33290.4|28
1652091590000|2022-05-09 10:19:50|33401.4|33289.4|33386.2|33274.2|33404.8|33292.8|33386.2|33274.2|32
1652091600000|2022-05-09 10:20:00|33386.5|33274.5|33400.2|33288.2|33400.2|33288.2|33386|33274|35
1652091610000|2022-05-09 10:20:10|33397.7|33285.7|33413.3|33301.3|33419.1|33307.1|33397.7|33285.7|8
1652091620000|2022-05-09 10:20:20|33406.7|33294.7|33416.6|33304.6|33416.6|33304.6|33400.7|33288.7|14
1652091630000|2022-05-09 10:20:30|33418.7|33306.7|33433.9|33321.9|33438.9|33326.9|33416.6|33304.6|19
1652091640000|2022-05-09 10:20:40|33437.3|33325.3|33431.8|33319.8|33437.6|33325.6|33420.1|33308.1|20
1652091650000|2022-05-09 10:20:50|33426.7|33314.7|33425.6|33313.6|33441.8|33329.8|33424.4|33312.4|23
1652091660000|2022-05-09 10:21:00|33441.8|33329.8|33431.6|33319.6|33441.8|33329.8|33425.6|33313.6|25
1652091670000|2022-05-09 10:21:10|33425.6|33313.6|33448.9|33336.9|33453.2|33341.2|33425.6|33313.6|28
1652091680000|2022-05-09 10:21:20|33449.2|33337.2|33473.1|33361.1|33473.1|33361.1|33436.2|33324.2|27
1652091690000|2022-05-09 10:21:30|33461.4|33349.4|33458.5|33346.5|33465.9|33353.9|33434.9|33322.9|29
1652091700000|2022-05-09 10:21:40|33448.7|33336.7|33438.4|33326.4|33463.8|33351.8|33434.9|33322.9|26
1652091710000|2022-05-09 10:21:50|33438.6|33326.6|33438.5|33326.5|33443.8|33331.8|33438.5|33326.5|21
1652091720000|2022-05-09 10:22:00|33438.3|33326.3|33426.8|33314.8|33440.7|33328.7|33426.8|33314.8|24
1652091730000|2022-05-09 10:22:10|33419.5|33307.5|33418.5|33306.5|33419.5|33307.5|33406.5|33294.5|33
1652091740000|2022-05-09 10:22:20|33418.8|33306.8|33409.3|33297.3|33418.8|33306.8|33409.3|33297.3|18
1652091750000|2022-05-09 10:22:30|33409.4|33297.4|33402.4|33290.4|33411.7|33299.7|33402.4|33290.4|27
1652091760000|2022-05-09 10:22:40|33402.2|33290.2|33390.3|33278.3|33406.3|33294.3|33390.3|33278.3|20
1652091770000|2022-05-09 10:22:50|33399.4|33287.4|33398.6|33286.6|33399.4|33287.4|33398.6|33286.6|2
1652091780000|2022-05-09 10:23:00|33394.4|33282.4|33379.4|33267.4|33394.4|33282.4|33379.4|33267.4|6
1652091790000|2022-05-09 10:23:10|33381.5|33269.5|33373.3|33261.3|33385.8|33273.8|33372.9|33260.9|17
1652091800000|2022-05-09 10:23:20|33373.6|33261.6|33354.2|33242.2|33373.6|33261.6|33343.9|33231.9|32
1652091810000|2022-05-09 10:23:30|33354.4|33242.4|33340.7|33228.7|33354.6|33242.6|33335.6|33223.6|30
1652091820000|2022-05-09 10:23:40|33337.6|33225.6|33310.8|33198.8|33337.6|33225.6|33310.7|33198.7|28
1652091830000|2022-05-09 10:23:50|33310.7|33198.7|33321|33209|33321|33209|33293.7|33181.7|29
1652091840000|2022-05-09 10:24:00|33327.2|33215.2|33325.6|33213.6|33328.8|33216.8|33304.4|33192.4|31
1652091850000|2022-05-09 10:24:10|33322.5|33210.5|33332|33220|33343.7|33231.7|33322.1|33210.1|28
1652091860000|2022-05-09 10:24:20|33329.8|33217.8|33325.9|33213.9|33357.9|33245.9|33315.6|33203.6|28
1652091870000|2022-05-09 10:24:30|33326.1|33214.1|33318.2|33206.2|33330.5|33218.5|33308.6|33196.6|22
1652091880000|2022-05-09 10:24:40|33314.8|33202.8|33342.9|33230.9|33342.9|33230.9|33308.6|33196.6|20
1652091890000|2022-05-09 10:24:50|33342.8|33230.8|33341|33229|33354.9|33242.9|33337.1|33225.1|27
1652091900000|2022-05-09 10:25:00|33340.4|33228.4|33374.3|33262.3|33374.3|33262.3|33338.5|33226.5|24
1652091910000|2022-05-09 10:25:10|33361.7|33249.7|33356|33244|33375.6|33263.6|33340.9|33228.9|35
1652091920000|2022-05-09 10:25:20|33344.7|33232.7|33346.1|33234.1|33360.9|33248.9|33336.2|33224.2|25
1652091930000|2022-05-09 10:25:30|33343.4|33231.4|33330.9|33218.9|33346.1|33234.1|33330.1|33218.1|22
1652091940000|2022-05-09 10:25:40|33333.2|33221.2|33311.3|33199.3|33333.2|33221.2|33311.3|33199.3|23
1652091950000|2022-05-09 10:25:50|33311.4|33199.4|33331|33219|33331|33219|33307.5|33195.5|27
1652091960000|2022-05-09 10:26:00|33328.7|33216.7|33323.4|33211.4|33331|33219|33310.7|33198.7|27
1652091970000|2022-05-09 10:26:10|33327.2|33215.2|33334.8|33222.8|33341.9|33229.9|33326|33214|24
1652091980000|2022-05-09 10:26:20|33335.2|33223.2|33329.3|33217.3|33346.6|33234.6|33326.6|33214.6|30
1652091990000|2022-05-09 10:26:30|33330.5|33218.5|33327.9|33215.9|33335.4|33223.4|33326.5|33214.5|19
1652092000000|2022-05-09 10:26:40|33327.4|33215.4|33325|33213|33343.4|33231.4|33317.6|33205.6|27
1652092010000|2022-05-09 10:26:50|33328.1|33216.1|33323.5|33211.5|33333.6|33221.6|33317.6|33205.6|19
1652092020000|2022-05-09 10:27:00|33322.6|33210.6|33311.9|33199.9|33322.7|33210.7|33311.9|33199.9|17
1652092030000|2022-05-09 10:27:10|33309.4|33197.4|33308|33196|33310.3|33198.3|33307.5|33195.5|11
1652092040000|2022-05-09 10:27:20|33303.4|33191.4|33313.4|33201.4|33313.4|33201.4|33293.4|33181.4|27
1652092050000|2022-05-09 10:27:30|33302.5|33190.5|33287.3|33175.3|33315.8|33203.8|33284.2|33172.2|31
1652092060000|2022-05-09 10:27:40|33287.7|33175.7|33295.4|33183.4|33300.8|33188.8|33283|33171|22
1652092070000|2022-05-09 10:27:50|33298.3|33186.3|33259.3|33147.3|33298.9|33186.9|33259.3|33147.3|17
1652092080000|2022-05-09 10:28:00|33254.9|33142.9|33272.5|33160.5|33294.4|33182.4|33253.9|33141.9|26
1652092090000|2022-05-09 10:28:10|33271.7|33159.7|33255.1|33143.1|33282.5|33170.5|33255.1|33143.1|25
1652092100000|2022-05-09 10:28:20|33251.7|33139.7|33244.2|33132.2|33251.7|33139.7|33200.2|33088.2|38
1652092110000|2022-05-09 10:28:30|33242|33130|33242.9|33130.9|33282|33170|33242|33130|31
1652092120000|2022-05-09 10:28:40|33245.4|33133.4|33261.2|33149.2|33261.2|33149.2|33231.8|33119.8|28
1652092130000|2022-05-09 10:28:50|33264.5|33152.5|33322.7|33210.7|33322.7|33210.7|33261.5|33149.5|34
1652092140000|2022-05-09 10:29:00|33323|33211|33342.2|33230.2|33344.4|33232.4|33296.2|33184.2|34
1652092150000|2022-05-09 10:29:10|33342.1|33230.1|33315.2|33203.2|33342.1|33230.1|33312.4|33200.4|29
1652092160000|2022-05-09 10:29:20|33314.1|33202.1|33307.9|33195.9|33320.4|33208.4|33307.9|33195.9|34
1652092170000|2022-05-09 10:29:30|33312.5|33200.5|33285.7|33173.7|33315.1|33203.1|33285.7|33173.7|34
1652092180000|2022-05-09 10:29:40|33287|33175|33311.3|33199.3|33312.1|33200.1|33284|33172|35
1652092190000|2022-05-09 10:29:50|33317.5|33205.5|33310.1|33198.1|33317.6|33205.6|33310.1|33198.1|28
1652092200000|2022-05-09 10:30:00|33309.7|33197.7|33339.2|33227.2|33351.7|33239.7|33309|33197|30
1652092210000|2022-05-09 10:30:10|33333.4|33221.4|33362.1|33250.1|33362.1|33250.1|33330|33218|32
1652092220000|2022-05-09 10:30:20|33364.2|33252.2|33368.7|33256.7|33386.7|33274.7|33355.8|33243.8|33
1652092230000|2022-05-09 10:30:30|33369.3|33257.3|33362.8|33250.8|33373.1|33261.1|33362.2|33250.2|35
1652092240000|2022-05-09 10:30:40|33363.2|33251.2|33361.3|33249.3|33371.1|33259.1|33353.7|33241.7|29
1652092250000|2022-05-09 10:30:50|33357.9|33245.9|33349.7|33237.7|33365.6|33253.6|33340.1|33228.1|28
1652092260000|2022-05-09 10:31:00|33352.9|33240.9|33320.6|33208.6|33358.7|33246.7|33320.6|33208.6|24
1652092270000|2022-05-09 10:31:10|33323.1|33211.1|33314.4|33202.4|33323.1|33211.1|33308.8|33196.8|27
1652092280000|2022-05-09 10:31:20|33310.6|33198.6|33285.6|33173.6|33310.6|33198.6|33285.6|33173.6|35
1652092290000|2022-05-09 10:31:30|33281.8|33169.8|33271.5|33159.5|33283.4|33171.4|33268.1|33156.1|33
1652092300000|2022-05-09 10:31:40|33265.9|33153.9|33259.3|33147.3|33268.8|33156.8|33246.2|33134.2|39
1652092310000|2022-05-09 10:31:50|33261.4|33149.4|33257.3|33145.3|33284.3|33172.3|33251.2|33139.2|36
1652092320000|2022-05-09 10:32:00|33262.4|33150.4|33252.5|33140.5|33269.3|33157.3|33226.4|33114.4|32
1652092330000|2022-05-09 10:32:10|33259.8|33147.8|33266.7|33154.7|33268.5|33156.5|33247.1|33135.1|34
1652092340000|2022-05-09 10:32:20|33261.9|33149.9|33233.3|33121.3|33269.5|33157.5|33233.3|33121.3|34
1652092350000|2022-05-09 10:32:30|33233.9|33121.9|33209.5|33097.5|33233.9|33121.9|33200.1|33088.1|32
1652092360000|2022-05-09 10:32:40|33208.6|33096.6|33228|33116|33233.2|33121.2|33199.3|33087.3|30
1652092370000|2022-05-09 10:32:50|33227.7|33115.7|33236.4|33124.4|33241.3|33129.3|33215.1|33103.1|29
1652092380000|2022-05-09 10:33:00|33235.3|33123.3|33218.2|33106.2|33240.1|33128.1|33214.1|33102.1|26
1652092390000|2022-05-09 10:33:10|33220.3|33108.3|33224.1|33112.1|33224.1|33112.1|33207.7|33095.7|31
1652092400000|2022-05-09 10:33:20|33222.6|33110.6|33208.8|33096.8|33227.1|33115.1|33208.5|33096.5|24
1652092410000|2022-05-09 10:33:30|33207.3|33095.3|33210.6|33098.6|33222.8|33110.8|33207.3|33095.3|29
1652092420000|2022-05-09 10:33:40|33215.4|33103.4|33206.8|33094.8|33215.4|33103.4|33206.1|33094.1|27
1652092430000|2022-05-09 10:33:50|33206.1|33094.1|33187.5|33075.5|33206.1|33094.1|33187.5|33075.5|31
1652092440000|2022-05-09 10:34:00|33189.4|33077.4|33197.6|33085.6|33211|33099|33180.8|33068.8|29
1652092450000|2022-05-09 10:34:10|33199|33087|33180.9|33068.9|33199|33087|33176.4|33064.4|30
1652092460000|2022-05-09 10:34:20|33177.5|33065.5|33163.8|33051.8|33177.5|33065.5|33147.5|33035.5|35
1652092470000|2022-05-09 10:34:30|33164|33052|33138.1|33026.1|33173.7|33061.7|33128.6|33016.6|38
1652092480000|2022-05-09 10:34:40|33141.6|33029.6|33127.3|33015.3|33141.6|33029.6|33127.3|33015.3|22
1652092490000|2022-05-09 10:34:50|33125.2|33013.2|33149.7|33037.7|33149.7|33037.7|33120.4|33008.4|19
1652092500000|2022-05-09 10:35:00|33147.2|33035.2|33123.2|33011.2|33149.7|33037.7|33120.4|33008.4|17
1652092510000|2022-05-09 10:35:10|33122.9|33010.9|33126.2|33014.2|33132.6|33020.6|33107.8|32995.8|30
1652092520000|2022-05-09 10:35:20|33122.3|33010.3|33121.8|33009.8|33131.5|33019.5|33114.4|33002.4|30
1652092530000|2022-05-09 10:35:30|33125.4|33013.4|33156.7|33044.7|33161.8|33049.8|33125.4|33013.4|22
1652092540000|2022-05-09 10:35:40|33157.2|33045.2|33188.1|33076.1|33192.9|33080.9|33151|33039|38
1652092550000|2022-05-09 10:35:50|33167.1|33055.1|33190.4|33078.4|33196.8|33084.8|33167.1|33055.1|28
1652092560000|2022-05-09 10:36:00|33192|33080|33181|33069|33192|33080|33160.5|33048.5|17
1652092570000|2022-05-09 10:36:10|33181.5|33069.5|33133.4|33021.4|33186.9|33074.9|33133.4|33021.4|33
1652092580000|2022-05-09 10:36:20|33136.7|33024.7|33149.6|33037.6|33149.6|33037.6|33130.2|33018.2|28
1652092590000|2022-05-09 10:36:30|33146.5|33034.5|33141.1|33029.1|33146.5|33034.5|33137.4|33025.4|24
1652092600000|2022-05-09 10:36:40|33133.2|33021.2|33149.8|33037.8|33164.1|33052.1|33131.6|33019.6|18
1652092610000|2022-05-09 10:36:50|33146.8|33034.8|33153|33041|33153|33041|33140.1|33028.1|24
1652092620000|2022-05-09 10:37:00|33148.7|33036.7|33135.6|33023.6|33151.4|33039.4|33135.6|33023.6|27
1652092630000|2022-05-09 10:37:10|33142|33030|33147.5|33035.5|33158.7|33046.7|33135.6|33023.6|35
1652092640000|2022-05-09 10:37:20|33155.3|33043.3|33175.1|33063.1|33175.1|33063.1|33135.6|33023.6|26
1652092650000|2022-05-09 10:37:30|33175.6|33063.6|33166.3|33054.3|33193.6|33081.6|33166.3|33054.3|29
1652092660000|2022-05-09 10:37:40|33163.8|33051.8|33156|33044|33171|33059|33156|33044|14
1652092670000|2022-05-09 10:37:50|33164|33052|33183.4|33071.4|33183.4|33071.4|33158.4|33046.4|21
1652092680000|2022-05-09 10:38:00|33186.1|33074.1|33202|33090|33217.5|33105.5|33186.1|33074.1|24
1652092690000|2022-05-09 10:38:10|33217.6|33105.6|33229.9|33117.9|33243.7|33131.7|33202.6|33090.6|31
1652092700000|2022-05-09 10:38:20|33228.6|33116.6|33183.4|33071.4|33234.5|33122.5|33180.6|33068.6|32
1652092710000|2022-05-09 10:38:30|33180.6|33068.6|33158.9|33046.9|33181.7|33069.7|33153|33041|33
1652092720000|2022-05-09 10:38:40|33165.3|33053.3|33173.7|33061.7|33173.7|33061.7|33152.9|33040.9|28
1652092730000|2022-05-09 10:38:50|33169.4|33057.4|33187.5|33075.5|33191.5|33079.5|33159.8|33047.8|28
1652092740000|2022-05-09 10:39:00|33182.7|33070.7|33192.4|33080.4|33192.4|33080.4|33177.9|33065.9|25
1652092750000|2022-05-09 10:39:10|33185.1|33073.1|33165|33053|33185.1|33073.1|33157.6|33045.6|32
1652092760000|2022-05-09 10:39:20|33157.6|33045.6|33170.4|33058.4|33183.4|33071.4|33157.6|33045.6|23
1652092770000|2022-05-09 10:39:30|33171.6|33059.6|33163.7|33051.7|33173.9|33061.9|33163.2|33051.2|23
1652092780000|2022-05-09 10:39:40|33151|33039|33171.9|33059.9|33174.3|33062.3|33147.8|33035.8|27
1652092790000|2022-05-09 10:39:50|33172|33060|33169.5|33057.5|33172|33060|33159.4|33047.4|24
1652092800000|2022-05-09 10:40:00|33169.8|33057.8|33174.2|33062.2|33174.2|33062.2|33160.6|33048.6|14
1652092810000|2022-05-09 10:40:10|33169.3|33057.3|33176|33064|33179.6|33067.6|33164.2|33052.2|7
1652092820000|2022-05-09 10:40:20|33184|33072|33199.7|33087.7|33200.6|33088.6|33184|33072|11
1652092830000|2022-05-09 10:40:30|33199.1|33087.1|33167.6|33055.6|33199.1|33087.1|33161.9|33049.9|34
1652092840000|2022-05-09 10:40:40|33167.4|33055.4|33172.8|33060.8|33184.2|33072.2|33167.4|33055.4|34
1652092850000|2022-05-09 10:40:50|33169.8|33057.8|33162.2|33050.2|33172.8|33060.8|33155.9|33043.9|35
1652092860000|2022-05-09 10:41:00|33159.1|33047.1|33152.5|33040.5|33162|33050|33136.1|33024.1|31
1652092870000|2022-05-09 10:41:10|33153.1|33041.1|33143.9|33031.9|33153.1|33041.1|33141|33029|8
1652092880000|2022-05-09 10:41:20|33142.9|33030.9|33138.9|33026.9|33142.9|33030.9|33132.5|33020.5|22
1652092890000|2022-05-09 10:41:30|33147.4|33035.4|33156|33044|33156|33044|33142.9|33030.9|9
1652092900000|2022-05-09 10:41:40|33158.9|33046.9|33171.4|33059.4|33180.6|33068.6|33157.2|33045.2|19
1652092910000|2022-05-09 10:41:50|33167|33055|33161.9|33049.9|33168.8|33056.8|33150.9|33038.9|31
1652092920000|2022-05-09 10:42:00|33161.5|33049.5|33162.1|33050.1|33165.3|33053.3|33159.2|33047.2|12
1652092930000|2022-05-09 10:42:10|33155.5|33043.5|33166|33054|33170.7|33058.7|33148.9|33036.9|29
1652092940000|2022-05-09 10:42:20|33165.3|33053.3|33148.4|33036.4|33165.3|33053.3|33148.4|33036.4|15
1652092950000|2022-05-09 10:42:30|33152.3|33040.3|33127.9|33015.9|33152.3|33040.3|33127.9|33015.9|27
1652092960000|2022-05-09 10:42:40|33129.1|33017.1|33124.2|33012.2|33129.1|33017.1|33114.9|33002.9|26
1652092970000|2022-05-09 10:42:50|33122.3|33010.3|33116.9|33004.9|33126.1|33014.1|33108.1|32996.1|23
1652092980000|2022-05-09 10:43:00|33117.3|33005.3|33121|33009|33121|33009|33109.5|32997.5|29
1652092990000|2022-05-09 10:43:10|33126.5|33014.5|33121.6|33009.6|33159|33047|33121.6|33009.6|35
1652093000000|2022-05-09 10:43:20|33118.7|33006.7|33118.6|33006.6|33122.1|33010.1|33108.1|32996.1|22
1652093010000|2022-05-09 10:43:30|33112.3|33000.3|33115.7|33003.7|33123.2|33011.2|33111.4|32999.4|13
1652093020000|2022-05-09 10:43:40|33117.3|33005.3|33113.3|33001.3|33118.8|33006.8|33110.3|32998.3|10
1652093030000|2022-05-09 10:43:50|33111.5|32999.5|33106.3|32994.3|33118.5|33006.5|33106.3|32994.3|15
1652093040000|2022-05-09 10:44:00|33106.2|32994.2|33103.4|32991.4|33111.1|32999.1|33100.9|32988.9|21
1652093050000|2022-05-09 10:44:10|33103.6|32991.6|33100.8|32988.8|33104.6|32992.6|33098.7|32986.7|20
1652093060000|2022-05-09 10:44:20|33098.9|32986.9|33106|32994|33108.5|32996.5|33098.4|32986.4|20
1652093080000|2022-05-09 10:44:40|33104.5|32992.5|33114.4|33002.4|33114.4|33002.4|33104.5|32992.5|15
1652093090000|2022-05-09 10:44:50|33112|33000|33132.2|33020.2|33132.2|33020.2|33100|32988|16
1652093100000|2022-05-09 10:45:00|33125.1|33013.1|33132.5|33020.5|33132.5|33020.5|33097.2|32985.2|26
1652093110000|2022-05-09 10:45:10|33152.5|33040.5|33172.8|33060.8|33190.3|33078.3|33131.2|33019.2|29
1652093120000|2022-05-09 10:45:20|33177.4|33065.4|33167.1|33055.1|33181.4|33069.4|33144.3|33032.3|33
1652093130000|2022-05-09 10:45:30|33161.7|33049.7|33140.6|33028.6|33166.1|33054.1|33136.1|33024.1|28
1652093140000|2022-05-09 10:45:40|33133.5|33021.5|33129.4|33017.4|33148.4|33036.4|33127.5|33015.5|34
1652093150000|2022-05-09 10:45:50|33138.1|33026.1|33124.8|33012.8|33138.9|33026.9|33121.3|33009.3|30
1652093160000|2022-05-09 10:46:00|33122|33010|33087.9|32975.9|33124.8|33012.8|33087.9|32975.9|30
1652093170000|2022-05-09 10:46:10|33085.2|32973.2|33092.2|32980.2|33100.3|32988.3|33074.5|32962.5|17
1652093180000|2022-05-09 10:46:20|33096.4|32984.4|32869.3|32757.3|33096.4|32984.4|32865.9|32753.9|38
1652093190000|2022-05-09 10:46:30|32866|32754|32945.9|32833.9|32945.9|32833.9|32848.9|32736.9|37
1652093200000|2022-05-09 10:46:40|32945.5|32833.5|33006.1|32894.1|33009.2|32897.2|32927.6|32815.6|36
1652093210000|2022-05-09 10:46:50|33002.5|32890.5|32966.7|32854.7|33002.5|32890.5|32940.8|32828.8|37
1652093220000|2022-05-09 10:47:00|32961|32849|32976.6|32864.6|32980|32868|32951.7|32839.7|36
1652093230000|2022-05-09 10:47:10|32958.3|32846.3|32960.2|32848.2|33005.2|32893.2|32954.5|32842.5|38
1652093240000|2022-05-09 10:47:20|32949.5|32837.5|32992.7|32880.7|32992.9|32880.9|32943.6|32831.6|34
1652093250000|2022-05-09 10:47:30|32982.3|32870.3|32986.5|32874.5|33014.1|32902.1|32980.6|32868.6|30
1652093260000|2022-05-09 10:47:40|32993.4|32881.4|32950.4|32838.4|32993.4|32881.4|32949.2|32837.2|37
1652093270000|2022-05-09 10:47:50|32952.2|32840.2|32967.3|32855.3|32972.4|32860.4|32943.3|32831.3|30
1652093280000|2022-05-09 10:48:00|32967.8|32855.8|32949.3|32837.3|32970.9|32858.9|32932.1|32820.1|31
1652093290000|2022-05-09 10:48:10|32945.1|32833.1|32939.5|32827.5|32945.1|32833.1|32923.3|32811.3|28
1652093300000|2022-05-09 10:48:20|32943.4|32831.4|33006.9|32894.9|33006.9|32894.9|32937|32825|13
1652093310000|2022-05-09 10:48:30|33015.7|32903.7|33018.1|32906.1|33024.5|32912.5|33009.9|32897.9|7
1652093320000|2022-05-09 10:48:40|33020|32908|33020.1|32908.1|33065.1|32953.1|33020|32908|15
1652093330000|2022-05-09 10:48:50|33000.1|32888.1|33016.9|32904.9|33028.3|32916.3|32976.3|32864.3|26
1652093340000|2022-05-09 10:49:00|33018|32906|32998|32886|33032.2|32920.2|32998|32886|25
1652093350000|2022-05-09 10:49:10|32988.5|32876.5|32997.6|32885.6|33007.7|32895.7|32981.8|32869.8|35
1652093360000|2022-05-09 10:49:20|32998.5|32886.5|33080.2|32968.2|33085.8|32973.8|32998.5|32886.5|34
1652093370000|2022-05-09 10:49:30|33082.2|32970.2|33102.5|32990.5|33114.9|33002.9|33079.5|32967.5|34
1652093380000|2022-05-09 10:49:40|33097.2|32985.2|33067.2|32955.2|33107.9|32995.9|33067.2|32955.2|30
1652093390000|2022-05-09 10:49:50|33066.6|32954.6|33060.9|32948.9|33072.2|32960.2|33060.9|32948.9|32
1652093400000|2022-05-09 10:50:00|33058.4|32946.4|33068.5|32956.5|33073|32961|33046.8|32934.8|37
1652093410000|2022-05-09 10:50:10|33082.5|32970.5|33132.9|33020.9|33139.1|33027.1|33078.7|32966.7|27
1652093420000|2022-05-09 10:50:20|33134|33022|33156.8|33044.8|33166.2|33054.2|33134|33022|29
1652093430000|2022-05-09 10:50:30|33156.5|33044.5|33177.9|33065.9|33185.5|33073.5|33156.5|33044.5|24
1652093440000|2022-05-09 10:50:40|33175|33063|33152.8|33040.8|33185.9|33073.9|33141.2|33029.2|39
1652093450000|2022-05-09 10:50:50|33147.7|33035.7|33165.7|33053.7|33178.2|33066.2|33147.7|33035.7|33
1652093460000|2022-05-09 10:51:00|33164.6|33052.6|33123.6|33011.6|33164.9|33052.9|33123.2|33011.2|33
1652093470000|2022-05-09 10:51:10|33123.4|33011.4|33141.6|33029.6|33141.6|33029.6|33112.4|33000.4|33
1652093480000|2022-05-09 10:51:20|33140.4|33028.4|33096|32984|33140.4|33028.4|33095.1|32983.1|37
1652093490000|2022-05-09 10:51:30|33096.3|32984.3|33092.8|32980.8|33097.4|32985.4|33091.4|32979.4|30
1652093500000|2022-05-09 10:51:40|33092.3|32980.3|33076.8|32964.8|33092.4|32980.4|33076.8|32964.8|28
1652093510000|2022-05-09 10:51:50|33075.3|32963.3|33024.8|32912.8|33075.3|32963.3|33024.4|32912.4|36
1652093520000|2022-05-09 10:52:00|33026|32914|33044.4|32932.4|33065.6|32953.6|33025.6|32913.6|29
1652093530000|2022-05-09 10:52:10|33046|32934|33040|32928|33052|32940|33033.1|32921.1|35
1652093540000|2022-05-09 10:52:20|33044.9|32932.9|33025|32913|33052|32940|33023.4|32911.4|36
1652093550000|2022-05-09 10:52:30|33031.8|32919.8|33006.1|32894.1|33031.8|32919.8|32990.2|32878.2|38
1652093560000|2022-05-09 10:52:40|33006.2|32894.2|33048.6|32936.6|33048.6|32936.6|33005.4|32893.4|35
1652093570000|2022-05-09 10:52:50|33045.5|32933.5|33020.7|32908.7|33045.5|32933.5|33020.7|32908.7|31
1652093580000|2022-05-09 10:53:00|33026.3|32914.3|33041.7|32929.7|33043|32931|33018.5|32906.5|31
1652093590000|2022-05-09 10:53:10|33044.9|32932.9|33049.4|32937.4|33055.1|32943.1|33041.3|32929.3|25
1652093600000|2022-05-09 10:53:20|33049.1|32937.1|33033.3|32921.3|33056.9|32944.9|33033.3|32921.3|28
1652093610000|2022-05-09 10:53:30|33031.2|32919.2|33027.5|32915.5|33031.2|32919.2|33006|32894|28
1652093620000|2022-05-09 10:53:40|33026.5|32914.5|33046.2|32934.2|33053.6|32941.6|33023.9|32911.9|29
1652093630000|2022-05-09 10:53:50|33043.9|32931.9|33030|32918|33043.9|32931.9|33027.7|32915.7|13
1652093640000|2022-05-09 10:54:00|33027|32915|33006.8|32894.8|33035.6|32923.6|33006.8|32894.8|26
1652093650000|2022-05-09 10:54:10|33007.3|32895.3|33027.7|32915.7|33042|32930|33007|32895|32
1652093660000|2022-05-09 10:54:20|33027.8|32915.8|32984.9|32872.9|33027.8|32915.8|32984.9|32872.9|37
1652093670000|2022-05-09 10:54:30|32986.4|32874.4|32961.8|32849.8|32994|32882|32961.5|32849.5|34
1652093680000|2022-05-09 10:54:40|32960.7|32848.7|32933|32821|32964.2|32852.2|32928.1|32816.1|38
1652093690000|2022-05-09 10:54:50|32930.6|32818.6|32893.4|32781.4|32931|32819|32879.4|32767.4|27
1652093700000|2022-05-09 10:55:00|32908.9|32796.9|32906.6|32794.6|32919.7|32807.7|32882.9|32770.9|12
1652093710000|2022-05-09 10:55:10|32917.9|32805.9|32950.3|32838.3|32950.3|32838.3|32911.6|32799.6|8
1652093720000|2022-05-09 10:55:20|32951.7|32839.7|32957.4|32845.4|32966.4|32854.4|32944.9|32832.9|20
1652093730000|2022-05-09 10:55:30|32955.4|32843.4|32934.4|32822.4|32957.2|32845.2|32934.4|32822.4|29
1652093740000|2022-05-09 10:55:40|32933.1|32821.1|32949.8|32837.8|32950.7|32838.7|32933.1|32821.1|24
1652093750000|2022-05-09 10:55:50|32952.8|32840.8|32962.9|32850.9|32973.8|32861.8|32952.8|32840.8|28
1652093760000|2022-05-09 10:56:00|32955|32843|32958|32846|32961.1|32849.1|32938.8|32826.8|30
1652093770000|2022-05-09 10:56:10|32952.3|32840.3|32926.6|32814.6|32952.3|32840.3|32921.8|32809.8|18
1652093780000|2022-05-09 10:56:20|32923.9|32811.9|32890.3|32778.3|32923.9|32811.9|32874.5|32762.5|37
1652093790000|2022-05-09 10:56:30|32894.3|32782.3|32940.3|32828.3|32940.3|32828.3|32894.3|32782.3|15
1652093800000|2022-05-09 10:56:40|32930.8|32818.8|32904.5|32792.5|32931.3|32819.3|32903.9|32791.9|15
1652093810000|2022-05-09 10:56:50|32906.1|32794.1|32909.3|32797.3|32923.5|32811.5|32900.7|32788.7|30
1652093820000|2022-05-09 10:57:00|32922.2|32810.2|32877.9|32765.9|32924.1|32812.1|32871.6|32759.6|24
1652093830000|2022-05-09 10:57:10|32876.7|32764.7|32869.4|32757.4|32879.5|32767.5|32863.2|32751.2|31
1652093840000|2022-05-09 10:57:20|32871.4|32759.4|32827.2|32715.2|32871.4|32759.4|32807.1|32695.1|31
1652093850000|2022-05-09 10:57:30|32835.4|32723.4|32810.2|32698.2|32853.3|32741.3|32810.2|32698.2|38
1652093860000|2022-05-09 10:57:40|32808.5|32696.5|32782.9|32670.9|32815.9|32703.9|32782.5|32670.5|35
1652093870000|2022-05-09 10:57:50|32784.1|32672.1|32782.3|32670.3|32797.4|32685.4|32775.8|32663.8|35
1652093880000|2022-05-09 10:58:00|32786.3|32674.3|32791.1|32679.1|32813.6|32701.6|32784.3|32672.3|37
1652093890000|2022-05-09 10:58:10|32790|32678|32746.4|32634.4|32790|32678|32736.3|32624.3|39
1652093900000|2022-05-09 10:58:20|32745.8|32633.8|32739.8|32627.8|32755.5|32643.5|32735.4|32623.4|39
1652093910000|2022-05-09 10:58:30|32735.4|32623.4|32800.9|32688.9|32802.7|32690.7|32735.4|32623.4|29
1652093920000|2022-05-09 10:58:40|32799.2|32687.2|32795.2|32683.2|32804.8|32692.8|32772.4|32660.4|31
1652093930000|2022-05-09 10:58:50|32798.6|32686.6|32793.7|32681.7|32798.6|32686.6|32777.6|32665.6|33
1652093940000|2022-05-09 10:59:00|32792.5|32680.5|32804.7|32692.7|32836.2|32724.2|32790.2|32678.2|31
1652093950000|2022-05-09 10:59:10|32804.4|32692.4|32811|32699|32815.7|32703.7|32793.8|32681.8|29
1652093960000|2022-05-09 10:59:20|32825.1|32713.1|32825.1|32713.1|32837.3|32725.3|32808.8|32696.8|35
1652093970000|2022-05-09 10:59:30|32830.6|32718.6|32846.2|32734.2|32858.9|32746.9|32830.6|32718.6|16
1652093980000|2022-05-09 10:59:40|32844.8|32732.8|32870|32758|32875.7|32763.7|32831.6|32719.6|27
1652093990000|2022-05-09 10:59:50|32867.4|32755.4|32876.2|32764.2|32876.2|32764.2|32850.6|32738.6|26
1652094000000|2022-05-09 11:00:00|32874.9|32762.9|32890|32778|32900.8|32788.8|32866.1|32754.1|35
1652094010000|2022-05-09 11:00:10|32886.1|32774.1|32912.1|32800.1|32915.5|32803.5|32881|32769|24
1652094020000|2022-05-09 11:00:20|32908|32796|32930.2|32818.2|32930.2|32818.2|32898.5|32786.5|19
1652094030000|2022-05-09 11:00:30|32934|32822|32904.2|32792.2|32943.6|32831.6|32901.6|32789.6|20
1652094040000|2022-05-09 11:00:40|32903.8|32791.8|32884.2|32772.2|32903.8|32791.8|32877.3|32765.3|31
1652094050000|2022-05-09 11:00:50|32884.5|32772.5|32843.9|32731.9|32890.4|32778.4|32842.9|32730.9|33
1652094060000|2022-05-09 11:01:00|32842.4|32730.4|32878.6|32766.6|32880.5|32768.5|32842.4|32730.4|31
1652094070000|2022-05-09 11:01:10|32876.7|32764.7|32929.3|32817.3|32929.3|32817.3|32874.7|32762.7|23
1652094080000|2022-05-09 11:01:20|32934.2|32822.2|32887.7|32775.7|32934.2|32822.2|32883.7|32771.7|14
1652094090000|2022-05-09 11:01:30|32891.9|32779.9|32860.1|32748.1|32894.7|32782.7|32858.8|32746.8|34
1652094100000|2022-05-09 11:01:40|32859.9|32747.9|32869|32757|32869.2|32757.2|32838.2|32726.2|36
1652094110000|2022-05-09 11:01:50|32863.4|32751.4|32883|32771|32891.6|32779.6|32863.4|32751.4|30
1652094120000|2022-05-09 11:02:00|32882.7|32770.7|32880.9|32768.9|32885.8|32773.8|32874.3|32762.3|22
1652094130000|2022-05-09 11:02:10|32880.3|32768.3|32872.8|32760.8|32880.3|32768.3|32870|32758|8
1652094140000|2022-05-09 11:02:20|32872.6|32760.6|32858.6|32746.6|32872.6|32760.6|32848.9|32736.9|26
1652094150000|2022-05-09 11:02:30|32861.5|32749.5|32854.6|32742.6|32872.6|32760.6|32849.5|32737.5|35
1652094160000|2022-05-09 11:02:40|32853.4|32741.4|32844.7|32732.7|32861.6|32749.6|32844.7|32732.7|30
1652094170000|2022-05-09 11:02:50|32849.3|32737.3|32858.5|32746.5|32861.9|32749.9|32838.4|32726.4|33
1652094180000|2022-05-09 11:03:00|32858.2|32746.2|32870.8|32758.8|32873.4|32761.4|32849.7|32737.7|24
1652094190000|2022-05-09 11:03:10|32870.6|32758.6|32860.7|32748.7|32873.2|32761.2|32860.7|32748.7|16
1652094200000|2022-05-09 11:03:20|32860.4|32748.4|32875.1|32763.1|32881.8|32769.8|32855.8|32743.8|22
1652094210000|2022-05-09 11:03:30|32871|32759|32885.7|32773.7|32888|32776|32869.1|32757.1|28
1652094220000|2022-05-09 11:03:40|32884.6|32772.6|32875|32763|32884.6|32772.6|32866.2|32754.2|20
1652094230000|2022-05-09 11:03:50|32871.8|32759.8|32879.4|32767.4|32879.4|32767.4|32858.6|32746.6|12
1652094240000|2022-05-09 11:04:00|32888.7|32776.7|32887.7|32775.7|32888.7|32776.7|32881.7|32769.7|7
1652094250000|2022-05-09 11:04:10|32904.3|32792.3|32919.3|32807.3|32922.5|32810.5|32904.3|32792.3|13
1652094260000|2022-05-09 11:04:20|32922.5|32810.5|32930.7|32818.7|32931|32819|32905.2|32793.2|24
1652094270000|2022-05-09 11:04:30|32932.1|32820.1|32962.1|32850.1|32962.1|32850.1|32930.6|32818.6|17
1652094280000|2022-05-09 11:04:40|32965.9|32853.9|32960.6|32848.6|32965.9|32853.9|32952.4|32840.4|21
1652094290000|2022-05-09 11:04:50|32957.9|32845.9|33024|32912|33024|32912|32957.9|32845.9|31
1652094300000|2022-05-09 11:05:00|33012.2|32900.2|33074|32962|33074.2|32962.2|33012.2|32900.2|35
1652094310000|2022-05-09 11:05:10|33077.6|32965.6|33016.8|32904.8|33094.3|32982.3|33016.8|32904.8|37
1652094320000|2022-05-09 11:05:20|33018.2|32906.2|33001.5|32889.5|33021.9|32909.9|32997.9|32885.9|30
1652094330000|2022-05-09 11:05:30|33002.6|32890.6|33024|32912|33024|32912|33001|32889|25
1652094340000|2022-05-09 11:05:40|33023.9|32911.9|33021.1|32909.1|33038.6|32926.6|33021.1|32909.1|13
1652094350000|2022-05-09 11:05:50|33020.7|32908.7|33002.4|32890.4|33021.1|32909.1|33001.8|32889.8|13
1652094360000|2022-05-09 11:06:00|33002.2|32890.2|32993|32881|33002.2|32890.2|32993|32881|26
1652094370000|2022-05-09 11:06:10|32990.4|32878.4|32985.6|32873.6|32991.9|32879.9|32984.2|32872.2|31
1652094380000|2022-05-09 11:06:20|32982.1|32870.1|32962.3|32850.3|32982.1|32870.1|32962.3|32850.3|35
1652094390000|2022-05-09 11:06:30|32963|32851|32968.4|32856.4|32983.8|32871.8|32961.6|32849.6|31
1652094400000|2022-05-09 11:06:40|32968.2|32856.2|32993|32881|32993|32881|32959.9|32847.9|26
1652094410000|2022-05-09 11:06:50|32992|32880|32961|32849|32992|32880|32958.8|32846.8|22
1652094420000|2022-05-09 11:07:00|32965.6|32853.6|32967.7|32855.7|32969.7|32857.7|32956.3|32844.3|33
1652094430000|2022-05-09 11:07:10|32968.8|32856.8|32954.9|32842.9|32976|32864|32949.6|32837.6|31
1652094440000|2022-05-09 11:07:20|32959.9|32847.9|32978.5|32866.5|32989|32877|32958.8|32846.8|22
1652094450000|2022-05-09 11:07:30|32979.4|32867.4|32970.8|32858.8|32980.8|32868.8|32949.9|32837.9|17
1652094460000|2022-05-09 11:07:40|32969.4|32857.4|32990.4|32878.4|32990.4|32878.4|32957.6|32845.6|10
1652094470000|2022-05-09 11:07:50|32981.8|32869.8|32967|32855|32996.7|32884.7|32967|32855|12
1652094480000|2022-05-09 11:08:00|32966.5|32854.5|32949.9|32837.9|32966.5|32854.5|32946.6|32834.6|15
1652094490000|2022-05-09 11:08:10|32950.2|32838.2|32960.4|32848.4|32972|32860|32948.6|32836.6|28
1652094500000|2022-05-09 11:08:20|32968|32856|32976|32864|32982|32870|32954.9|32842.9|34
1652094510000|2022-05-09 11:08:30|32987.2|32875.2|32989.1|32877.1|32996.7|32884.7|32984.1|32872.1|34
1652094520000|2022-05-09 11:08:40|32989.3|32877.3|32970|32858|32991.3|32879.3|32969.1|32857.1|26
1652094530000|2022-05-09 11:08:50|32970.7|32858.7|32999.3|32887.3|33003.1|32891.1|32970.6|32858.6|19
1652094540000|2022-05-09 11:09:00|32998.9|32886.9|33003.1|32891.1|33003.1|32891.1|32996.1|32884.1|13
1652094550000|2022-05-09 11:09:10|33001.6|32889.6|32974|32862|33001.6|32889.6|32974|32862|26
1652094560000|2022-05-09 11:09:20|32974.3|32862.3|32974.2|32862.2|32977.6|32865.6|32968.9|32856.9|24
1652094570000|2022-05-09 11:09:30|32974.3|32862.3|32968.7|32856.7|32978.4|32866.4|32968.7|32856.7|17
1652094580000|2022-05-09 11:09:40|32968.5|32856.5|32960.3|32848.3|32968.5|32856.5|32956.1|32844.1|32
1652094590000|2022-05-09 11:09:50|32958.1|32846.1|32962.7|32850.7|32966.8|32854.8|32956.4|32844.4|27
1652094600000|2022-05-09 11:10:00|32962.9|32850.9|32967.5|32855.5|32974.5|32862.5|32959.2|32847.2|19
1652094610000|2022-05-09 11:10:10|32969.8|32857.8|32993.2|32881.2|32995.9|32883.9|32967.5|32855.5|29
1652094620000|2022-05-09 11:10:20|32993|32881|32994.2|32882.2|32994.2|32882.2|32976|32864|28
1652094630000|2022-05-09 11:10:30|32994.9|32882.9|32993|32881|32995.7|32883.7|32990.7|32878.7|16
1652094640000|2022-05-09 11:10:40|32992.9|32880.9|32962|32850|32993.1|32881.1|32962|32850|18
1652094650000|2022-05-09 11:10:50|32961.7|32849.7|32956.8|32844.8|32961.7|32849.7|32950.2|32838.2|22
1652094660000|2022-05-09 11:11:00|32956.5|32844.5|32965.4|32853.4|32966.9|32854.9|32956.5|32844.5|24
1652094670000|2022-05-09 11:11:10|32966.1|32854.1|32959.3|32847.3|32966.1|32854.1|32955|32843|21
1652094680000|2022-05-09 11:11:20|32959.5|32847.5|32955.4|32843.4|32963.6|32851.6|32955.4|32843.4|17
1652094690000|2022-05-09 11:11:30|32956.9|32844.9|32947.4|32835.4|32957.5|32845.5|32947.4|32835.4|11
1652094700000|2022-05-09 11:11:40|32948.1|32836.1|32936.5|32824.5|32948.1|32836.1|32936.5|32824.5|25
1652094710000|2022-05-09 11:11:50|32938.6|32826.6|32933.4|32821.4|32943.8|32831.8|32929.6|32817.6|25
1652094720000|2022-05-09 11:12:00|32932.3|32820.3|32925.8|32813.8|32932.3|32820.3|32925.2|32813.2|18
1652094730000|2022-05-09 11:12:10|32925.1|32813.1|32934.2|32822.2|32940.5|32828.5|32925.1|32813.1|21
1652094740000|2022-05-09 11:12:20|32936|32824|32931.3|32819.3|32936.1|32824.1|32931.3|32819.3|7
1652094750000|2022-05-09 11:12:30|32931.9|32819.9|32944.4|32832.4|32944.4|32832.4|32931.9|32819.9|14
1652094760000|2022-05-09 11:12:40|32945.2|32833.2|32950.5|32838.5|32950.9|32838.9|32939.6|32827.6|16
1652094770000|2022-05-09 11:12:50|32954.4|32842.4|32955.2|32843.2|32957.2|32845.2|32954.4|32842.4|10
1652094780000|2022-05-09 11:13:00|32955.1|32843.1|32951.6|32839.6|32957.2|32845.2|32951.3|32839.3|10
1652094790000|2022-05-09 11:13:10|32954.2|32842.2|32955.9|32843.9|32959.8|32847.8|32954.2|32842.2|17
1652094800000|2022-05-09 11:13:20|32955.6|32843.6|32970.2|32858.2|32972.9|32860.9|32955.6|32843.6|28
1652094810000|2022-05-09 11:13:30|32969.5|32857.5|32960.8|32848.8|32970.5|32858.5|32948.5|32836.5|31
1652094820000|2022-05-09 11:13:40|32960.4|32848.4|32952.4|32840.4|32960.4|32848.4|32949|32837|28
1652094830000|2022-05-09 11:13:50|32951.4|32839.4|32971.1|32859.1|32971.1|32859.1|32951.4|32839.4|27
1652094840000|2022-05-09 11:14:00|32970|32858|32985.7|32873.7|32986.4|32874.4|32970|32858|30
1652094850000|2022-05-09 11:14:10|32986.6|32874.6|32996|32884|32998|32886|32986.6|32874.6|13
1652094860000|2022-05-09 11:14:20|32995.5|32883.5|32988.5|32876.5|32995.5|32883.5|32981.4|32869.4|20
1652094870000|2022-05-09 11:14:30|32988.6|32876.6|32979.9|32867.9|32992.1|32880.1|32975.7|32863.7|24
1652094880000|2022-05-09 11:14:40|32977.9|32865.9|32992.6|32880.6|32993.4|32881.4|32977.9|32865.9|26
1652094890000|2022-05-09 11:14:50|32991.6|32879.6|32986.3|32874.3|32992.8|32880.8|32986.3|32874.3|12
1652094900000|2022-05-09 11:15:00|32986|32874|32994.2|32882.2|32994.9|32882.9|32975.5|32863.5|23
1652094910000|2022-05-09 11:15:10|32993.5|32881.5|32990.4|32878.4|32993.5|32881.5|32988.9|32876.9|6
1652094920000|2022-05-09 11:15:20|32990.2|32878.2|32996.9|32884.9|32997.2|32885.2|32985.8|32873.8|17
1652094930000|2022-05-09 11:15:30|32996.4|32884.4|32988.3|32876.3|32998.4|32886.4|32984.7|32872.7|21
1652094940000|2022-05-09 11:15:40|32990.1|32878.1|32992.7|32880.7|32993.1|32881.1|32988.3|32876.3|22
1652094950000|2022-05-09 11:15:50|32994|32882|32994.2|32882.2|32994.2|32882.2|32993.3|32881.3|8
1652094960000|2022-05-09 11:16:00|32995.2|32883.2|33000.8|32888.8|33003|32891|32995.2|32883.2|10
1652094970000|2022-05-09 11:16:10|32999.2|32887.2|33000.8|32888.8|33000.8|32888.8|32999.2|32887.2|3
1652094980000|2022-05-09 11:16:20|33000.7|32888.7|33002.7|32890.7|33007.4|32895.4|33000.7|32888.7|11
1652094990000|2022-05-09 11:16:30|33002.9|32890.9|33002.6|32890.6|33008.3|32896.3|33002.4|32890.4|13
1652095000000|2022-05-09 11:16:40|33002.7|32890.7|33007.1|32895.1|33007.1|32895.1|33002.7|32890.7|11
1652095010000|2022-05-09 11:16:50|33004|32892|33006.9|32894.9|33010.5|32898.5|33004|32892|18
1652095020000|2022-05-09 11:17:00|33004.4|32892.4|33001.9|32889.9|33010.4|32898.4|33001.9|32889.9|27
1652095030000|2022-05-09 11:17:10|33001.8|32889.8|33000.6|32888.6|33001.8|32889.8|32994.1|32882.1|11
1652095040000|2022-05-09 11:17:20|33004.6|32892.6|33023|32911|33023|32911|33004.6|32892.6|17
1652095050000|2022-05-09 11:17:30|33023.3|32911.3|33027.6|32915.6|33034|32922|33023.3|32911.3|17
1652095060000|2022-05-09 11:17:40|33029.9|32917.9|33024.9|32912.9|33029.9|32917.9|33022.7|32910.7|12
1652095070000|2022-05-09 11:17:50|33025.9|32913.9|33008.8|32896.8|33027.4|32915.4|33008.8|32896.8|17
1652095080000|2022-05-09 11:18:00|33007.9|32895.9|32993.1|32881.1|33007.9|32895.9|32991.6|32879.6|26
1652095090000|2022-05-09 11:18:10|32996.9|32884.9|32994.3|32882.3|32997.4|32885.4|32990.8|32878.8|18
1652095100000|2022-05-09 11:18:20|32993.5|32881.5|32993.1|32881.1|32994.5|32882.5|32988|32876|20
1652095110000|2022-05-09 11:18:30|32992.9|32880.9|32978.6|32866.6|32993|32881|32978.6|32866.6|23
1652095120000|2022-05-09 11:18:40|32977.8|32865.8|32978|32866|32978.1|32866.1|32973.9|32861.9|19
1652095130000|2022-05-09 11:18:50|32985.1|32873.1|32980|32868|32993.8|32881.8|32980|32868|23
1652095140000|2022-05-09 11:19:00|32979.1|32867.1|32976.8|32864.8|32980|32868|32972.7|32860.7|27
1652095150000|2022-05-09 11:19:10|32975.3|32863.3|32963.2|32851.2|32979.2|32867.2|32959.6|32847.6|29
1652095160000|2022-05-09 11:19:20|32962.9|32850.9|32936.1|32824.1|32962.9|32850.9|32936.1|32824.1|26
1652095170000|2022-05-09 11:19:30|32932.6|32820.6|32936.5|32824.5|32938|32826|32931|32819|21
1652095180000|2022-05-09 11:19:40|32932.5|32820.5|32915.1|32803.1|32936.5|32824.5|32914.6|32802.6|29
1652095190000|2022-05-09 11:19:50|32918.3|32806.3|32911.2|32799.2|32920.1|32808.1|32909.8|32797.8|17
1652095200000|2022-05-09 11:20:00|32911.3|32799.3|32901.4|32789.4|32911.3|32799.3|32898.5|32786.5|13
1652095210000|2022-05-09 11:20:10|32899.7|32787.7|32895.1|32783.1|32901.9|32789.9|32894.8|32782.8|19
1652095220000|2022-05-09 11:20:20|32893.8|32781.8|32894.5|32782.5|32898.6|32786.6|32892.8|32780.8|25
1652095230000|2022-05-09 11:20:30|32896.3|32784.3|32886.6|32774.6|32896.4|32784.4|32886.6|32774.6|28
1652095240000|2022-05-09 11:20:40|32885.9|32773.9|32865.9|32753.9|32888.4|32776.4|32862.3|32750.3|29
1652095250000|2022-05-09 11:20:50|32871.4|32759.4|32835.2|32723.2|32876.9|32764.9|32834.9|32722.9|34
1652095260000|2022-05-09 11:21:00|32840.2|32728.2|32833|32721|32846.9|32734.9|32822.4|32710.4|32
1652095270000|2022-05-09 11:21:10|32845.1|32733.1|32835.8|32723.8|32852.5|32740.5|32828.9|32716.9|32
1652095280000|2022-05-09 11:21:20|32838.4|32726.4|32849.3|32737.3|32849.3|32737.3|32833.4|32721.4|23
1652095290000|2022-05-09 11:21:30|32849.4|32737.4|32857.5|32745.5|32860.6|32748.6|32834.5|32722.5|28
1652095300000|2022-05-09 11:21:40|32858.3|32746.3|32832.5|32720.5|32859.4|32747.4|32829.7|32717.7|25
1652095310000|2022-05-09 11:21:50|32832|32720|32825.9|32713.9|32838.2|32726.2|32825.6|32713.6|16
1652095320000|2022-05-09 11:22:00|32825.8|32713.8|32823.4|32711.4|32831.2|32719.2|32821.1|32709.1|31
1652095330000|2022-05-09 11:22:10|32820.7|32708.7|32798.9|32686.9|32820.7|32708.7|32790.8|32678.8|34
1652095340000|2022-05-09 11:22:20|32798.8|32686.8|32781|32669|32807.9|32695.9|32781|32669|27
1652095350000|2022-05-09 11:22:30|32770|32658|32725.5|32613.5|32770.4|32658.4|32725.5|32613.5|34
1652095360000|2022-05-09 11:22:40|32732.1|32620.1|32771.3|32659.3|32782.2|32670.2|32732.1|32620.1|33
1652095370000|2022-05-09 11:22:50|32773.9|32661.9|32767.5|32655.5|32791.6|32679.6|32767.1|32655.1|33
1652095380000|2022-05-09 11:23:00|32767.3|32655.3|32825.7|32713.7|32825.7|32713.7|32767.3|32655.3|35
1652095390000|2022-05-09 11:23:10|32826.2|32714.2|32805.8|32693.8|32828|32716|32805.7|32693.7|36
1652095400000|2022-05-09 11:23:20|32806.4|32694.4|32796.8|32684.8|32810.9|32698.9|32796.5|32684.5|29
1652095410000|2022-05-09 11:23:30|32796.7|32684.7|32818|32706|32818|32706|32795.2|32683.2|32
1652095420000|2022-05-09 11:23:40|32819.2|32707.2|32849.6|32737.6|32860.4|32748.4|32819.2|32707.2|17
1652095430000|2022-05-09 11:23:50|32859.7|32747.7|32827.3|32715.3|32859.7|32747.7|32821.8|32709.8|26
1652095440000|2022-05-09 11:24:00|32831.8|32719.8|32869.3|32757.3|32869.3|32757.3|32828.3|32716.3|26
1652095450000|2022-05-09 11:24:10|32870.1|32758.1|32861.5|32749.5|32894.4|32782.4|32852.9|32740.9|25
1652095460000|2022-05-09 11:24:20|32862.2|32750.2|32870.9|32758.9|32874.7|32762.7|32856.7|32744.7|27
1652095470000|2022-05-09 11:24:30|32869|32757|32894.3|32782.3|32894.3|32782.3|32868.7|32756.7|34
1652095480000|2022-05-09 11:24:40|32896.7|32784.7|32890.6|32778.6|32898.9|32786.9|32887.6|32775.6|25
1652095490000|2022-05-09 11:24:50|32890.8|32778.8|32895|32783|32909.6|32797.6|32890.8|32778.8|16
1652095500000|2022-05-09 11:25:00|32892.9|32780.9|32902.9|32790.9|32917.5|32805.5|32891.8|32779.8|23
1652095510000|2022-05-09 11:25:10|32900.6|32788.6|32929.3|32817.3|32933.9|32821.9|32899.6|32787.6|32
1652095520000|2022-05-09 11:25:20|32934.1|32822.1|32932|32820|32936.4|32824.4|32921.2|32809.2|35
1652095530000|2022-05-09 11:25:30|32932.5|32820.5|32935.1|32823.1|32938.6|32826.6|32927.4|32815.4|28
1652095540000|2022-05-09 11:25:40|32934.7|32822.7|32931.6|32819.6|32934.7|32822.7|32915.6|32803.6|27
1652095550000|2022-05-09 11:25:50|32927.4|32815.4|32920.8|32808.8|32927.6|32815.6|32918.9|32806.9|22
1652095560000|2022-05-09 11:26:00|32920.6|32808.6|32933.6|32821.6|32935.3|32823.3|32913.5|32801.5|23
1652095570000|2022-05-09 11:26:10|32936.3|32824.3|32929.3|32817.3|32940.9|32828.9|32922.6|32810.6|25
1652095580000|2022-05-09 11:26:20|32930.1|32818.1|32961.1|32849.1|32974.7|32862.7|32930.1|32818.1|27
1652095590000|2022-05-09 11:26:30|32970.1|32858.1|32943.6|32831.6|32971.9|32859.9|32936.4|32824.4|32
1652095600000|2022-05-09 11:26:40|32943.7|32831.7|32943|32831|32945.5|32833.5|32941.9|32829.9|20
1652095610000|2022-05-09 11:26:50|32943.3|32831.3|32943.6|32831.6|32944|32832|32935.6|32823.6|15
1652095620000|2022-05-09 11:27:00|32945|32833|32964.2|32852.2|32964.2|32852.2|32945|32833|24
1652095630000|2022-05-09 11:27:10|32963.3|32851.3|32965.7|32853.7|32965.7|32853.7|32962.5|32850.5|21
1652095640000|2022-05-09 11:27:20|32964.4|32852.4|32912.9|32800.9|32964.4|32852.4|32912.9|32800.9|29
1652095650000|2022-05-09 11:27:30|32913|32801|32935.4|32823.4|32938.1|32826.1|32912.9|32800.9|24
1652095660000|2022-05-09 11:27:40|32935|32823|32934.4|32822.4|32938.2|32826.2|32911.1|32799.1|36
1652095670000|2022-05-09 11:27:50|32938.5|32826.5|32927.9|32815.9|32938.5|32826.5|32925.1|32813.1|32
1652095680000|2022-05-09 11:28:00|32931|32819|32924|32812|32931|32819|32915.6|32803.6|20
1652095690000|2022-05-09 11:28:10|32929|32817|32931.1|32819.1|32934.9|32822.9|32922.9|32810.9|18
1652095700000|2022-05-09 11:28:20|32931|32819|32926.7|32814.7|32931|32819|32923.8|32811.8|16
1652095710000|2022-05-09 11:28:30|32926.8|32814.8|32931.2|32819.2|32931.3|32819.3|32926.7|32814.7|14
1652095720000|2022-05-09 11:28:40|32930.4|32818.4|32921.7|32809.7|32932.4|32820.4|32921.7|32809.7|16
1652095730000|2022-05-09 11:28:50|32922.7|32810.7|32935.1|32823.1|32936.8|32824.8|32921.6|32809.6|13
1652095740000|2022-05-09 11:29:00|32931|32819|32941.4|32829.4|32947.2|32835.2|32931|32819|12
1652095750000|2022-05-09 11:29:10|32939.9|32827.9|32915.4|32803.4|32939.9|32827.9|32911.4|32799.4|26
1652095760000|2022-05-09 11:29:20|32906.7|32794.7|32890.7|32778.7|32906.7|32794.7|32890.1|32778.1|30
1652095770000|2022-05-09 11:29:30|32883.1|32771.1|32878.7|32766.7|32884.1|32772.1|32872.9|32760.9|32
1652095780000|2022-05-09 11:29:40|32883.6|32771.6|32855.1|32743.1|32883.6|32771.6|32853.9|32741.9|31
1652095790000|2022-05-09 11:29:50|32857.5|32745.5|32859.3|32747.3|32868.8|32756.8|32857.5|32745.5|25
1652095800000|2022-05-09 11:30:00|32858.4|32746.4|32878.7|32766.7|32878.7|32766.7|32858.3|32746.3|17
1652095810000|2022-05-09 11:30:10|32878.8|32766.8|32878.3|32766.3|32900.8|32788.8|32876.8|32764.8|15
1652095820000|2022-05-09 11:30:20|32875.4|32763.4|32854.5|32742.5|32875.4|32763.4|32854.5|32742.5|30
1652095830000|2022-05-09 11:30:30|32853|32741|32854.4|32742.4|32864.7|32752.7|32849.8|32737.8|36
1652095840000|2022-05-09 11:30:40|32857.9|32745.9|32880.8|32768.8|32880.8|32768.8|32854.4|32742.4|22
1652095850000|2022-05-09 11:30:50|32874.5|32762.5|32881.6|32769.6|32882.4|32770.4|32868.3|32756.3|17
1652095860000|2022-05-09 11:31:00|32882|32770|32889|32777|32889|32777|32882|32770|8
1652095870000|2022-05-09 11:31:10|32880.1|32768.1|32862.5|32750.5|32880.1|32768.1|32858.4|32746.4|15
1652095880000|2022-05-09 11:31:20|32856.8|32744.8|32866.8|32754.8|32871.9|32759.9|32856.8|32744.8|27
1652095890000|2022-05-09 11:31:30|32865.9|32753.9|32856.8|32744.8|32865.9|32753.9|32856|32744|16
1652095900000|2022-05-09 11:31:40|32852.7|32740.7|32836.1|32724.1|32852.7|32740.7|32826.7|32714.7|28
1652095910000|2022-05-09 11:31:50|32841.6|32729.6|32853.2|32741.2|32854.6|32742.6|32840.6|32728.6|28
1652095920000|2022-05-09 11:32:00|32858.7|32746.7|32853.6|32741.6|32860.1|32748.1|32844.6|32732.6|25
1652095930000|2022-05-09 11:32:10|32848.2|32736.2|32848.3|32736.3|32848.9|32736.9|32848.2|32736.2|3
1652095940000|2022-05-09 11:32:20|32848.7|32736.7|32838.3|32726.3|32848.7|32736.7|32838.1|32726.1|30
1652095950000|2022-05-09 11:32:30|32837.4|32725.4|32858.9|32746.9|32861.1|32749.1|32837.4|32725.4|13
1652095960000|2022-05-09 11:32:40|32860.4|32748.4|32853.5|32741.5|32860.4|32748.4|32850.1|32738.1|18
1652095970000|2022-05-09 11:32:50|32855.2|32743.2|32869.4|32757.4|32885.4|32773.4|32855.2|32743.2|20
1652095980000|2022-05-09 11:33:00|32869.3|32757.3|32884.2|32772.2|32884.8|32772.8|32869.3|32757.3|26
1652095990000|2022-05-09 11:33:10|32882.3|32770.3|32867.6|32755.6|32882.3|32770.3|32865.5|32753.5|17
1652096000000|2022-05-09 11:33:20|32867.5|32755.5|32881.9|32769.9|32884.5|32772.5|32867.5|32755.5|15
1652096010000|2022-05-09 11:33:30|32879.9|32767.9|32883.1|32771.1|32886.6|32774.6|32879.9|32767.9|13
1652096020000|2022-05-09 11:33:40|32870.6|32758.6|32864.6|32752.6|32871.8|32759.8|32864|32752|19
1652096030000|2022-05-09 11:33:50|32866.5|32754.5|32876.2|32764.2|32883.8|32771.8|32866.4|32754.4|28
1652096040000|2022-05-09 11:34:00|32876.1|32764.1|32879.7|32767.7|32883.3|32771.3|32873.5|32761.5|24
1652096050000|2022-05-09 11:34:10|32881.2|32769.2|32862.2|32750.2|32881.2|32769.2|32862.2|32750.2|20
1652096060000|2022-05-09 11:34:20|32862.8|32750.8|32862.4|32750.4|32864.6|32752.6|32857.4|32745.4|29
1652096070000|2022-05-09 11:34:30|32863.7|32751.7|32877.8|32765.8|32880.4|32768.4|32863.7|32751.7|23
1652096080000|2022-05-09 11:34:40|32879.3|32767.3|32880.1|32768.1|32893.7|32781.7|32876.1|32764.1|28
1652096090000|2022-05-09 11:34:50|32891.1|32779.1|32898.7|32786.7|32900.9|32788.9|32886.7|32774.7|20
1652096100000|2022-05-09 11:35:00|32899.1|32787.1|32903.1|32791.1|32903.1|32791.1|32895.7|32783.7|21
1652096110000|2022-05-09 11:35:10|32905.7|32793.7|32924.2|32812.2|32926|32814|32899|32787|31
1652096120000|2022-05-09 11:35:20|32925.4|32813.4|32914.4|32802.4|32933.5|32821.5|32902|32790|18
1652096130000|2022-05-09 11:35:30|32919.8|32807.8|32914.2|32802.2|32924.5|32812.5|32912|32800|20
1652096140000|2022-05-09 11:35:40|32926.3|32814.3|32943.7|32831.7|32949.1|32837.1|32921.2|32809.2|18
1652096150000|2022-05-09 11:35:50|32925.5|32813.5|32955.5|32843.5|32963.3|32851.3|32921.2|32809.2|23
1652096160000|2022-05-09 11:36:00|32963|32851|33002.9|32890.9|33005.3|32893.3|32957.3|32845.3|26
1652096170000|2022-05-09 11:36:10|33003.2|32891.2|32983.4|32871.4|33008|32896|32982.4|32870.4|22
1652096180000|2022-05-09 11:36:20|32983.7|32871.7|32977.6|32865.6|32999.1|32887.1|32977.6|32865.6|30
1652096190000|2022-05-09 11:36:30|32977.9|32865.9|32958|32846|32977.9|32865.9|32958|32846|30
1652096200000|2022-05-09 11:36:40|32956.8|32844.8|32950|32838|32957|32845|32949.9|32837.9|17
1652096210000|2022-05-09 11:36:50|32948.2|32836.2|32938.5|32826.5|32948.2|32836.2|32932.6|32820.6|32
1652096220000|2022-05-09 11:37:00|32940.3|32828.3|32955.1|32843.1|32959.7|32847.7|32940.3|32828.3|17
1652096230000|2022-05-09 11:37:10|32956.6|32844.6|32927.9|32815.9|32957.5|32845.5|32922.5|32810.5|27
1652096240000|2022-05-09 11:37:20|32930.2|32818.2|32920.9|32808.9|32930.6|32818.6|32918.6|32806.6|15
1652096250000|2022-05-09 11:37:30|32921.2|32809.2|32910.2|32798.2|32927.9|32815.9|32910.2|32798.2|31
1652096260000|2022-05-09 11:37:40|32909|32797|32902.7|32790.7|32909|32797|32896.6|32784.6|27
1652096270000|2022-05-09 11:37:50|32902.9|32790.9|32915.7|32803.7|32927.5|32815.5|32881.4|32769.4|32
1652096280000|2022-05-09 11:38:00|32919.6|32807.6|32925|32813|32928.7|32816.7|32916.3|32804.3|30
1652096290000|2022-05-09 11:38:10|32922.4|32810.4|32897.5|32785.5|32922.4|32810.4|32894.7|32782.7|33
1652096300000|2022-05-09 11:38:20|32897.9|32785.9|32925|32813|32925|32813|32897.1|32785.1|33
1652096310000|2022-05-09 11:38:30|32924.8|32812.8|32921.1|32809.1|32929.8|32817.8|32919.3|32807.3|26
1652096320000|2022-05-09 11:38:40|32918.2|32806.2|32927.1|32815.1|32927.1|32815.1|32915.2|32803.2|13
1652096330000|2022-05-09 11:38:50|32924.8|32812.8|32944.3|32832.3|32944.3|32832.3|32921.1|32809.1|12
1652096340000|2022-05-09 11:39:00|32942.2|32830.2|32940.8|32828.8|32948.5|32836.5|32937.3|32825.3|17
1652096350000|2022-05-09 11:39:10|32939.1|32827.1|32937.3|32825.3|32945.3|32833.3|32937|32825|23
1652096360000|2022-05-09 11:39:20|32937.6|32825.6|32952.8|32840.8|32957.4|32845.4|32937.6|32825.6|21
1652096370000|2022-05-09 11:39:30|32952.3|32840.3|32960.6|32848.6|32961.6|32849.6|32952.3|32840.3|15
1652096380000|2022-05-09 11:39:40|32957.2|32845.2|32961.7|32849.7|32965.8|32853.8|32952.4|32840.4|17
1652096390000|2022-05-09 11:39:50|32958.9|32846.9|32966.3|32854.3|32966.3|32854.3|32957.4|32845.4|9
1652096400000|2022-05-09 11:40:00|32961.7|32849.7|32958.9|32846.9|32967.2|32855.2|32957.2|32845.2|14
1652096410000|2022-05-09 11:40:10|32964.2|32852.2|32974.7|32862.7|32974.7|32862.7|32964.2|32852.2|10
1652096420000|2022-05-09 11:40:20|32966.5|32854.5|32966.6|32854.6|32972.3|32860.3|32961.1|32849.1|15
1652096430000|2022-05-09 11:40:30|32971.5|32859.5|32971.9|32859.9|32980|32868|32971.5|32859.5|22
1652096440000|2022-05-09 11:40:40|32970.4|32858.4|32980.8|32868.8|32980.8|32868.8|32964.1|32852.1|16
1652096450000|2022-05-09 11:40:50|32986.2|32874.2|32978.7|32866.7|32986.2|32874.2|32968.6|32856.6|21
1652096460000|2022-05-09 11:41:00|32968.6|32856.6|32978.1|32866.1|32986|32874|32968.6|32856.6|24
1652096470000|2022-05-09 11:41:10|32983.7|32871.7|32982.5|32870.5|32985.9|32873.9|32979.9|32867.9|7
1652096480000|2022-05-09 11:41:20|32980.1|32868.1|32963.5|32851.5|32980.1|32868.1|32962.7|32850.7|21
1652096490000|2022-05-09 11:41:30|32965|32853|32978.4|32866.4|32978.4|32866.4|32965|32853|19
1652096500000|2022-05-09 11:41:40|32979.4|32867.4|32974.7|32862.7|32979.5|32867.5|32973.4|32861.4|16
1652096510000|2022-05-09 11:41:50|32973.9|32861.9|32957.7|32845.7|32976.8|32864.8|32951.3|32839.3|17
1652096520000|2022-05-09 11:42:00|32966.2|32854.2|32965.6|32853.6|32973.5|32861.5|32955.9|32843.9|14
1652096530000|2022-05-09 11:42:10|32965|32853|32961.4|32849.4|32970.6|32858.6|32958.5|32846.5|22
1652096540000|2022-05-09 11:42:20|32965|32853|32971.3|32859.3|32973.3|32861.3|32961.4|32849.4|18
1652096550000|2022-05-09 11:42:30|32971.5|32859.5|32987.4|32875.4|32989.9|32877.9|32971.3|32859.3|14
1652096560000|2022-05-09 11:42:40|32982.4|32870.4|32976.2|32864.2|32987.4|32875.4|32973.8|32861.8|13
1652096570000|2022-05-09 11:42:50|32976.3|32864.3|32983|32871|32983.4|32871.4|32975.8|32863.8|16
1652096580000|2022-05-09 11:43:00|32985.7|32873.7|32980.7|32868.7|32992.3|32880.3|32980.7|32868.7|13
1652096590000|2022-05-09 11:43:10|32989.6|32877.6|32982.3|32870.3|32990.3|32878.3|32980.9|32868.9|10
1652096600000|2022-05-09 11:43:20|32982.1|32870.1|32971.3|32859.3|32982.2|32870.2|32971.3|32859.3|17
1652096610000|2022-05-09 11:43:30|32967.9|32855.9|32950.2|32838.2|32968|32856|32946|32834|23
1652096620000|2022-05-09 11:43:40|32950.1|32838.1|32945.4|32833.4|32951|32839|32945.4|32833.4|10
1652096630000|2022-05-09 11:43:50|32948.6|32836.6|32936.5|32824.5|32948.6|32836.6|32935.7|32823.7|14
1652096640000|2022-05-09 11:44:00|32935.8|32823.8|32923.2|32811.2|32935.9|32823.9|32918.6|32806.6|31
1652096650000|2022-05-09 11:44:10|32923.6|32811.6|32939|32827|32940.8|32828.8|32920.5|32808.5|28
1652096660000|2022-05-09 11:44:20|32935.9|32823.9|32935.9|32823.9|32939.7|32827.7|32933|32821|10
1652096670000|2022-05-09 11:44:30|32937.1|32825.1|32934.8|32822.8|32942.9|32830.9|32934.3|32822.3|15
1652096680000|2022-05-09 11:44:40|32935|32823|32941.2|32829.2|32943.2|32831.2|32932.7|32820.7|16
1652096690000|2022-05-09 11:44:50|32941.5|32829.5|32949.5|32837.5|32953.7|32841.7|32941.1|32829.1|27
1652096700000|2022-05-09 11:45:00|32950|32838|32935.6|32823.6|32958.7|32846.7|32935.6|32823.6|29
1652096710000|2022-05-09 11:45:10|32943.8|32831.8|32943.5|32831.5|32943.8|32831.8|32934.3|32822.3|18
1652096720000|2022-05-09 11:45:20|32941.6|32829.6|32934.4|32822.4|32942.3|32830.3|32929.8|32817.8|17
1652096730000|2022-05-09 11:45:30|32933.9|32821.9|32929.8|32817.8|32934.4|32822.4|32929.8|32817.8|14
1652096740000|2022-05-09 11:45:40|32928.4|32816.4|32951.3|32839.3|32951.3|32839.3|32924.8|32812.8|18
1652096750000|2022-05-09 11:45:50|32954.6|32842.6|32949.8|32837.8|32962|32850|32945.5|32833.5|10
1652096760000|2022-05-09 11:46:00|32949.9|32837.9|32979.5|32867.5|32979.5|32867.5|32946.1|32834.1|10
1652096770000|2022-05-09 11:46:10|32969.4|32857.4|32989.8|32877.8|32998.5|32886.5|32969.4|32857.4|11
1652096780000|2022-05-09 11:46:20|32998.6|32886.6|33019|32907|33019|32907|32998.6|32886.6|27
1652096790000|2022-05-09 11:46:30|33029.5|32917.5|33005.8|32893.8|33034.9|32922.9|33003.9|32891.9|28
1652096800000|2022-05-09 11:46:40|33004.1|32892.1|32995.7|32883.7|33004.1|32892.1|32989.7|32877.7|27
1652096810000|2022-05-09 11:46:50|32995.1|32883.1|32997.3|32885.3|32998.9|32886.9|32995.1|32883.1|19
1652096820000|2022-05-09 11:47:00|32997.8|32885.8|33000|32888|33000.6|32888.6|32993.7|32881.7|25
1652096830000|2022-05-09 11:47:10|33000.3|32888.3|32993|32881|33002.5|32890.5|32988.9|32876.9|20
1652096840000|2022-05-09 11:47:20|32997.7|32885.7|32993.6|32881.6|32999.9|32887.9|32993.6|32881.6|22
1652096850000|2022-05-09 11:47:30|32995.7|32883.7|32987|32875|33000.2|32888.2|32982.4|32870.4|26
1652096860000|2022-05-09 11:47:40|32982.9|32870.9|32986.1|32874.1|32989.2|32877.2|32982.4|32870.4|24
1652096870000|2022-05-09 11:47:50|32994.8|32882.8|32997.6|32885.6|33001.7|32889.7|32986.1|32874.1|13
1652096880000|2022-05-09 11:48:00|33000.9|32888.9|33011.1|32899.1|33011.1|32899.1|33000|32888|5
1652096890000|2022-05-09 11:48:10|33012.3|32900.3|33027.3|32915.3|33027.3|32915.3|33004.8|32892.8|7
1652096900000|2022-05-09 11:48:20|33021|32909|33022.4|32910.4|33024.3|32912.3|33019.9|32907.9|7
1652096910000|2022-05-09 11:48:30|33024.3|32912.3|33036.6|32924.6|33036.6|32924.6|33023.3|32911.3|8
1652096920000|2022-05-09 11:48:40|33023.8|32911.8|33023.8|32911.8|33043.6|32931.6|33022.7|32910.7|20
1652096930000|2022-05-09 11:48:50|33036.1|32924.1|33026.2|32914.2|33043.3|32931.3|33020.4|32908.4|29
1652096940000|2022-05-09 11:49:00|33018.9|32906.9|33033.1|32921.1|33039.3|32927.3|33018.9|32906.9|25
1652096950000|2022-05-09 11:49:10|33045.5|32933.5|33073.3|32961.3|33082.2|32970.2|33029.6|32917.6|33
1652096960000|2022-05-09 11:49:20|33066.6|32954.6|33036.9|32924.9|33066.6|32954.6|33035.3|32923.3|27
1652096970000|2022-05-09 11:49:30|33043.8|32931.8|33020.9|32908.9|33044.8|32932.8|33015.6|32903.6|28
1652096980000|2022-05-09 11:49:40|33018.4|32906.4|33018.6|32906.6|33027.1|32915.1|33015|32903|29
1652096990000|2022-05-09 11:49:50|33018.4|32906.4|33001.4|32889.4|33019.4|32907.4|33001.2|32889.2|30
1652097000000|2022-05-09 11:50:00|33001.2|32889.2|33004.7|32892.7|33009.6|32897.6|32991.9|32879.9|33
1652097010000|2022-05-09 11:50:10|33002.8|32890.8|33008.7|32896.7|33008.7|32896.7|32997.1|32885.1|20
1652097020000|2022-05-09 11:50:20|33004.4|32892.4|32997.4|32885.4|33004.4|32892.4|32994.9|32882.9|16
1652097030000|2022-05-09 11:50:30|33001.5|32889.5|33003.4|32891.4|33012.4|32900.4|33001.5|32889.5|19
1652097040000|2022-05-09 11:50:40|33003.6|32891.6|33009.1|32897.1|33012.1|32900.1|33001.3|32889.3|26
1652097050000|2022-05-09 11:50:50|33017|32905|33015.2|32903.2|33018.8|32906.8|33010.1|32898.1|22
1652097060000|2022-05-09 11:51:00|33016.8|32904.8|33024.3|32912.3|33029.4|32917.4|33013.9|32901.9|26
1652097070000|2022-05-09 11:51:10|33025.2|32913.2|33018|32906|33025.2|32913.2|33016|32904|14
1652097080000|2022-05-09 11:51:20|33019|32907|33019.7|32907.7|33021.5|32909.5|33017|32905|10
1652097090000|2022-05-09 11:51:30|33019.8|32907.8|33023.3|32911.3|33024.1|32912.1|33019.6|32907.6|14
1652097100000|2022-05-09 11:51:40|33020.5|32908.5|33041.2|32929.2|33041.2|32929.2|33015|32903|10
1652097110000|2022-05-09 11:51:50|33041.1|32929.1|33050.9|32938.9|33050.9|32938.9|33039.4|32927.4|9
1652097120000|2022-05-09 11:52:00|33048.3|32936.3|33045.9|32933.9|33048.3|32936.3|33042.8|32930.8|7
1652097130000|2022-05-09 11:52:10|33045.8|32933.8|33058.4|32946.4|33058.8|32946.8|33045.8|32933.8|15
1652097140000|2022-05-09 11:52:20|33065.4|32953.4|33082|32970|33083.5|32971.5|33051.1|32939.1|24
1652097150000|2022-05-09 11:52:30|33082.9|32970.9|33095.8|32983.8|33108.3|32996.3|33076.4|32964.4|27
1652097160000|2022-05-09 11:52:40|33091.8|32979.8|33101.3|32989.3|33103.8|32991.8|33081.6|32969.6|24
1652097170000|2022-05-09 11:52:50|33109.5|32997.5|33132.6|33020.6|33141.7|33029.7|33109.5|32997.5|20
1652097180000|2022-05-09 11:53:00|33143|33031|33127.1|33015.1|33143|33031|33109.2|32997.2|27
1652097190000|2022-05-09 11:53:10|33117.7|33005.7|33111|32999|33126|33014|33111|32999|18
1652097200000|2022-05-09 11:53:20|33108.7|32996.7|33099.4|32987.4|33110|32998|33096|32984|8
1652097210000|2022-05-09 11:53:30|33108.2|32996.2|33084.1|32972.1|33109.6|32997.6|33084.1|32972.1|7
1652097220000|2022-05-09 11:53:40|33098.7|32986.7|33096.6|32984.6|33101.1|32989.1|33090.2|32978.2|19
1652097230000|2022-05-09 11:53:50|33097.4|32985.4|33114.6|33002.6|33119.8|33007.8|33095.3|32983.3|22
1652097240000|2022-05-09 11:54:00|33107.9|32995.9|33084.9|32972.9|33107.9|32995.9|33083.2|32971.2|23
1652097250000|2022-05-09 11:54:10|33082.7|32970.7|33112.7|33000.7|33112.7|33000.7|33082.7|32970.7|25
1652097260000|2022-05-09 11:54:20|33112.1|33000.1|33120.7|33008.7|33125.3|33013.3|33110.4|32998.4|7
1652097270000|2022-05-09 11:54:30|33117.8|33005.8|33134.3|33022.3|33136.4|33024.4|33110.6|32998.6|22
1652097280000|2022-05-09 11:54:40|33132.5|33020.5|33131|33019|33155.1|33043.1|33130.7|33018.7|28
1652097290000|2022-05-09 11:54:50|33130.8|33018.8|33135|33023|33138.8|33026.8|33124.6|33012.6|28
1652097300000|2022-05-09 11:55:00|33136.3|33024.3|33167.6|33055.6|33167.9|33055.9|33136.3|33024.3|23
1652097310000|2022-05-09 11:55:10|33165|33053|33174.8|33062.8|33183|33071|33158.1|33046.1|23
1652097320000|2022-05-09 11:55:20|33179.9|33067.9|33180.1|33068.1|33186.8|33074.8|33174.5|33062.5|17
1652097330000|2022-05-09 11:55:30|33179.9|33067.9|33198.5|33086.5|33203|33091|33167.7|33055.7|31
1652097340000|2022-05-09 11:55:40|33199.6|33087.6|33179.4|33067.4|33206.7|33094.7|33179.2|33067.2|24
1652097350000|2022-05-09 11:55:50|33179.7|33067.7|33208.2|33096.2|33208.2|33096.2|33175.7|33063.7|22
1652097360000|2022-05-09 11:56:00|33200.6|33088.6|33181.3|33069.3|33200.6|33088.6|33181.3|33069.3|20
1652097370000|2022-05-09 11:56:10|33187.8|33075.8|33174.8|33062.8|33190.2|33078.2|33174.8|33062.8|29
1652097380000|2022-05-09 11:56:20|33174.7|33062.7|33160.6|33048.6|33175.3|33063.3|33160.6|33048.6|20
1652097390000|2022-05-09 11:56:30|33171.5|33059.5|33166.9|33054.9|33179.1|33067.1|33158.4|33046.4|29
1652097400000|2022-05-09 11:56:40|33168.2|33056.2|33158.5|33046.5|33168.2|33056.2|33158.2|33046.2|17
1652097410000|2022-05-09 11:56:50|33157.8|33045.8|33170|33058|33170|33058|33148.7|33036.7|16
1652097420000|2022-05-09 11:57:00|33174|33062|33158.6|33046.6|33174|33062|33158.6|33046.6|14
1652097430000|2022-05-09 11:57:10|33164.6|33052.6|33165.6|33053.6|33165.6|33053.6|33161.1|33049.1|6
1652097440000|2022-05-09 11:57:20|33165.2|33053.2|33162.2|33050.2|33169.1|33057.1|33157.5|33045.5|14
1652097450000|2022-05-09 11:57:30|33162.7|33050.7|33161.1|33049.1|33164.3|33052.3|33161.1|33049.1|7
1652097460000|2022-05-09 11:57:40|33151.2|33039.2|33142|33030|33159.1|33047.1|33140.9|33028.9|14
1652097470000|2022-05-09 11:57:50|33149.3|33037.3|33156.4|33044.4|33162.3|33050.3|33143.7|33031.7|23
1652097480000|2022-05-09 11:58:00|33156.9|33044.9|33126.6|33014.6|33156.9|33044.9|33124.1|33012.1|21
1652097490000|2022-05-09 11:58:10|33127.6|33015.6|33163.7|33051.7|33163.7|33051.7|33123.3|33011.3|14
1652097500000|2022-05-09 11:58:20|33169.1|33057.1|33168.7|33056.7|33176|33064|33153.7|33041.7|12
1652097510000|2022-05-09 11:58:30|33168.3|33056.3|33173.5|33061.5|33175.7|33063.7|33167.8|33055.8|11
1652097520000|2022-05-09 11:58:40|33171.9|33059.9|33177.7|33065.7|33177.7|33065.7|33168|33056|20
1652097530000|2022-05-09 11:58:50|33176.8|33064.8|33187.8|33075.8|33187.8|33075.8|33171.7|33059.7|12
1652097540000|2022-05-09 11:59:00|33185.9|33073.9|33190.8|33078.8|33193.3|33081.3|33175.4|33063.4|16
1652097550000|2022-05-09 11:59:10|33190.9|33078.9|33184.5|33072.5|33197.1|33085.1|33184.5|33072.5|23
1652097560000|2022-05-09 11:59:20|33184|33072|33166|33054|33184.5|33072.5|33165.6|33053.6|26
1652097570000|2022-05-09 11:59:30|33166.8|33054.8|33178.2|33066.2|33183.9|33071.9|33166.8|33054.8|22
1652097580000|2022-05-09 11:59:40|33178|33066|33167|33055|33179.5|33067.5|33166.4|33054.4|12
1652097590000|2022-05-09 11:59:50|33167.7|33055.7|33171.2|33059.2|33171.2|33059.2|33166.8|33054.8|8
1652097600000|2022-05-09 12:00:00|33171.6|33059.6|33158.8|33046.8|33190.3|33078.3|33151.5|33039.5|21
1652097610000|2022-05-09 12:00:10|33157.7|33045.7|33167|33055|33170.5|33058.5|33157.7|33045.7|24
1652097620000|2022-05-09 12:00:20|33164.1|33052.1|33167|33055|33167.1|33055.1|33163.2|33051.2|18
1652097630000|2022-05-09 12:00:30|33164.1|33052.1|33164.7|33052.7|33166.1|33054.1|33164.1|33052.1|7
1652097640000|2022-05-09 12:00:40|33164.3|33052.3|33162.5|33050.5|33165.2|33053.2|33159.9|33047.9|11
1652097650000|2022-05-09 12:00:50|33160.4|33048.4|33152.9|33040.9|33160.4|33048.4|33152.9|33040.9|7
1652097660000|2022-05-09 12:01:00|33154.1|33042.1|33146.5|33034.5|33155.2|33043.2|33140.6|33028.6|20
1652097670000|2022-05-09 12:01:10|33146.1|33034.1|33146.8|33034.8|33153.7|33041.7|33139.8|33027.8|21
1652097680000|2022-05-09 12:01:20|33146.2|33034.2|33147.9|33035.9|33152.8|33040.8|33138.6|33026.6|15
1652097690000|2022-05-09 12:01:30|33147.8|33035.8|33132.4|33020.4|33147.8|33035.8|33132.4|33020.4|25
1652097700000|2022-05-09 12:01:40|33134.8|33022.8|33131.9|33019.9|33134.8|33022.8|33126.9|33014.9|24
1652097710000|2022-05-09 12:01:50|33131.5|33019.5|33120.2|33008.2|33132.8|33020.8|33114.9|33002.9|26
1652097720000|2022-05-09 12:02:00|33121.8|33009.8|33123.3|33011.3|33128.8|33016.8|33121.8|33009.8|24
1652097730000|2022-05-09 12:02:10|33124.1|33012.1|33121.3|33009.3|33124.1|33012.1|33119.6|33007.6|20
1652097740000|2022-05-09 12:02:20|33120.4|33008.4|33115|33003|33129.5|33017.5|33114.1|33002.1|30
1652097750000|2022-05-09 12:02:30|33114|33002|33088.2|32976.2|33114|33002|33088.2|32976.2|24
1652097760000|2022-05-09 12:02:40|33087.3|32975.3|33076.1|32964.1|33095.8|32983.8|33075.5|32963.5|30
1652097770000|2022-05-09 12:02:50|33081.2|32969.2|33072.7|32960.7|33092.8|32980.8|33072.1|32960.1|34
1652097780000|2022-05-09 12:03:00|33072.2|32960.2|33070.8|32958.8|33087.3|32975.3|33070.8|32958.8|31
1652097790000|2022-05-09 12:03:10|33071.9|32959.9|33063.2|32951.2|33071.9|32959.9|33044.3|32932.3|34
1652097800000|2022-05-09 12:03:20|33058.6|32946.6|33055.3|32943.3|33066.8|32954.8|33046.2|32934.2|35
1652097810000|2022-05-09 12:03:30|33054|32942|33045.9|32933.9|33054.9|32942.9|33040|32928|26
1652097820000|2022-05-09 12:03:40|33048.1|32936.1|33048.1|32936.1|33051.2|32939.2|33042.5|32930.5|29
1652097830000|2022-05-09 12:03:50|33048|32936|33043.4|32931.4|33050.8|32938.8|33036.1|32924.1|29
1652097840000|2022-05-09 12:04:00|33045.7|32933.7|33069.3|32957.3|33086.7|32974.7|33045.7|32933.7|25
1652097850000|2022-05-09 12:04:10|33071.6|32959.6|33094.5|32982.5|33096.3|32984.3|33070.3|32958.3|16
1652097860000|2022-05-09 12:04:20|33093.9|32981.9|33082.3|32970.3|33093.9|32981.9|33078.2|32966.2|12
1652097870000|2022-05-09 12:04:30|33084.9|32972.9|33079.6|32967.6|33091.2|32979.2|33079.6|32967.6|19
1652097880000|2022-05-09 12:04:40|33079.2|32967.2|33077|32965|33079.2|32967.2|33077|32965|2
1652097890000|2022-05-09 12:04:50|33076.9|32964.9|33064.3|32952.3|33076.9|32964.9|33062.1|32950.1|23
1652097900000|2022-05-09 12:05:00|33065.3|32953.3|33082.7|32970.7|33084.2|32972.2|33065.3|32953.3|24
1652097910000|2022-05-09 12:05:10|33077.4|32965.4|33064.8|32952.8|33077.4|32965.4|33058.6|32946.6|17
1652097920000|2022-05-09 12:05:20|33062.9|32950.9|33065.1|32953.1|33068.6|32956.6|33059.5|32947.5|24
1652097930000|2022-05-09 12:05:30|33068.6|32956.6|33076.6|32964.6|33085.8|32973.8|33059.8|32947.8|36
1652097940000|2022-05-09 12:05:40|33081.5|32969.5|33098.6|32986.6|33098.6|32986.6|33076.9|32964.9|18
1652097950000|2022-05-09 12:05:50|33101.9|32989.9|33112.2|33000.2|33121.5|33009.5|33090|32978|28
1652097960000|2022-05-09 12:06:00|33110.2|32998.2|33092.7|32980.7|33110.2|32998.2|33086.9|32974.9|17
1652097970000|2022-05-09 12:06:10|33092.2|32980.2|33092|32980|33097.5|32985.5|33089.5|32977.5|6
1652097980000|2022-05-09 12:06:20|33090.5|32978.5|33087.7|32975.7|33095.8|32983.8|33078.5|32966.5|10
1652097990000|2022-05-09 12:06:30|33087.2|32975.2|33088.8|32976.8|33095.4|32983.4|33081|32969|20
1652098000000|2022-05-09 12:06:40|33088.7|32976.7|33073.7|32961.7|33088.7|32976.7|33066.2|32954.2|29
1652098010000|2022-05-09 12:06:50|33071.8|32959.8|33082.8|32970.8|33091.8|32979.8|33069|32957|32
1652098020000|2022-05-09 12:07:00|33085.5|32973.5|33084.2|32972.2|33092.8|32980.8|33080.7|32968.7|25
1652098030000|2022-05-09 12:07:10|33086.7|32974.7|33105.8|32993.8|33105.8|32993.8|33083.5|32971.5|16
1652098040000|2022-05-09 12:07:20|33104.5|32992.5|33120.4|33008.4|33123.6|33011.6|33104.5|32992.5|22
1652098050000|2022-05-09 12:07:30|33121.8|33009.8|33122.2|33010.2|33126.3|33014.3|33105.3|32993.3|24
1652098060000|2022-05-09 12:07:40|33130.4|33018.4|33123.9|33011.9|33130.4|33018.4|33115.4|33003.4|30
1652098070000|2022-05-09 12:07:50|33126.9|33014.9|33119.4|33007.4|33126.9|33014.9|33113.3|33001.3|22
1652098080000|2022-05-09 12:08:00|33121.9|33009.9|33084.5|32972.5|33121.9|33009.9|33084.5|32972.5|20
1652098090000|2022-05-09 12:08:10|33088.4|32976.4|33094.8|32982.8|33102.7|32990.7|33088.4|32976.4|31
1652098100000|2022-05-09 12:08:20|33095.5|32983.5|33080|32968|33096.9|32984.9|33079.2|32967.2|26
1652098110000|2022-05-09 12:08:30|33079.2|32967.2|33102.2|32990.2|33102.2|32990.2|33079.2|32967.2|33
1652098120000|2022-05-09 12:08:40|33099|32987|33101.7|32989.7|33108.4|32996.4|33099|32987|18
1652098130000|2022-05-09 12:08:50|33100.8|32988.8|33085.1|32973.1|33107.5|32995.5|33085.1|32973.1|20
1652098140000|2022-05-09 12:09:00|33082.3|32970.3|33076.6|32964.6|33083.5|32971.5|33072.2|32960.2|28
1652098150000|2022-05-09 12:09:10|33079.6|32967.6|33075.1|32963.1|33083.3|32971.3|33071.9|32959.9|30
1652098160000|2022-05-09 12:09:20|33073.1|32961.1|33064.3|32952.3|33074.6|32962.6|33064.3|32952.3|27
1652098170000|2022-05-09 12:09:30|33069.8|32957.8|33055.8|32943.8|33069.8|32957.8|33055.8|32943.8|22
1652098180000|2022-05-09 12:09:40|33056.3|32944.3|33042.1|32930.1|33056.7|32944.7|33042.1|32930.1|26
1652098190000|2022-05-09 12:09:50|33046.3|32934.3|33038.2|32926.2|33048.3|32936.3|33038.2|32926.2|19
1652098200000|2022-05-09 12:10:00|33036|32924|33023.2|32911.2|33038.2|32926.2|33023.2|32911.2|8
1652098210000|2022-05-09 12:10:10|33023|32911|33010|32898|33025.2|32913.2|33010|32898|25
1652098220000|2022-05-09 12:10:20|33008.7|32896.7|32997.5|32885.5|33011.2|32899.2|32997.5|32885.5|21
1652098230000|2022-05-09 12:10:30|32997.7|32885.7|32990.8|32878.8|32999.4|32887.4|32990.1|32878.1|12
1652098240000|2022-05-09 12:10:40|32992.2|32880.2|32983|32871|32997.9|32885.9|32983|32871|18
1652098250000|2022-05-09 12:10:50|32983.3|32871.3|32986.1|32874.1|32991.3|32879.3|32983|32871|16
1652098260000|2022-05-09 12:11:00|32986.5|32874.5|32985.5|32873.5|32992.4|32880.4|32983.1|32871.1|27
1652098270000|2022-05-09 12:11:10|32985.7|32873.7|32953.1|32841.1|32986|32874|32953.1|32841.1|20
1652098280000|2022-05-09 12:11:20|32954.6|32842.6|32961.5|32849.5|32970|32858|32953.1|32841.1|27
1652098290000|2022-05-09 12:11:30|32968.1|32856.1|32987|32875|32990.4|32878.4|32962.6|32850.6|20
1652098300000|2022-05-09 12:11:40|32985.1|32873.1|32968|32856|32985.8|32873.8|32963.2|32851.2|32
1652098310000|2022-05-09 12:11:50|32968.5|32856.5|32977.7|32865.7|32983.1|32871.1|32968.5|32856.5|18
1652098320000|2022-05-09 12:12:00|32977.6|32865.6|32976.9|32864.9|32978|32866|32972.9|32860.9|15
1652098330000|2022-05-09 12:12:10|32977.1|32865.1|32968.1|32856.1|32977.1|32865.1|32968.1|32856.1|7
1652098340000|2022-05-09 12:12:20|32967.3|32855.3|32967.1|32855.1|32971.1|32859.1|32967.1|32855.1|8
1652098350000|2022-05-09 12:12:30|32968.4|32856.4|32970.8|32858.8|32971|32859|32963.5|32851.5|19
1652098360000|2022-05-09 12:12:40|32969.8|32857.8|32960|32848|32969.8|32857.8|32960|32848|18
1652098370000|2022-05-09 12:12:50|32959.8|32847.8|32958.7|32846.7|32962.3|32850.3|32950.4|32838.4|23
1652098380000|2022-05-09 12:13:00|32964.8|32852.8|32967.2|32855.2|32981|32869|32961.6|32849.6|13
1652098390000|2022-05-09 12:13:10|32971.8|32859.8|32974.1|32862.1|32984.8|32872.8|32967.2|32855.2|22
1652098400000|2022-05-09 12:13:20|32970.8|32858.8|32961.6|32849.6|32971.1|32859.1|32958.6|32846.6|24
1652098410000|2022-05-09 12:13:30|32961.7|32849.7|32958.2|32846.2|32961.7|32849.7|32958.2|32846.2|14
1652098420000|2022-05-09 12:13:40|32956.4|32844.4|32972.8|32860.8|32979.2|32867.2|32953.9|32841.9|20
1652098430000|2022-05-09 12:13:50|32981.6|32869.6|33032.2|32920.2|33046.8|32934.8|32967.5|32855.5|32
1652098440000|2022-05-09 12:14:00|33034.1|32922.1|33013.1|32901.1|33034.1|32922.1|33011.7|32899.7|31
1652098450000|2022-05-09 12:14:10|33008.3|32896.3|33010.8|32898.8|33016.3|32904.3|33008|32896|23
1652098460000|2022-05-09 12:14:20|33009.3|32897.3|33001.8|32889.8|33009.3|32897.3|33001.8|32889.8|16
1652098470000|2022-05-09 12:14:30|33001.7|32889.7|32993.6|32881.6|33001.7|32889.7|32986.8|32874.8|21
1652098480000|2022-05-09 12:14:40|32993.2|32881.2|32994.2|32882.2|32998.8|32886.8|32992.7|32880.7|12
1652098490000|2022-05-09 12:14:50|32999.6|32887.6|32993.8|32881.8|33001.6|32889.6|32993.8|32881.8|13
1652098500000|2022-05-09 12:15:00|32994.5|32882.5|32976.8|32864.8|33000.3|32888.3|32976.8|32864.8|16
1652098510000|2022-05-09 12:15:10|32977.3|32865.3|32974.5|32862.5|32979|32867|32974.5|32862.5|12
1652098520000|2022-05-09 12:15:20|32974.1|32862.1|32964.1|32852.1|32974.5|32862.5|32964.1|32852.1|11
1652098530000|2022-05-09 12:15:30|32965.9|32853.9|32981.4|32869.4|32981.4|32869.4|32965.9|32853.9|15
1652098540000|2022-05-09 12:15:40|32980.9|32868.9|32990.1|32878.1|32992.8|32880.8|32980.9|32868.9|16
1652098550000|2022-05-09 12:15:50|32988.8|32876.8|33016.1|32904.1|33016.1|32904.1|32988.8|32876.8|23
1652098560000|2022-05-09 12:16:00|33024.6|32912.6|33018|32906|33024.6|32912.6|33016.5|32904.5|13
1652098570000|2022-05-09 12:16:10|33013.2|32901.2|32999.8|32887.8|33016.3|32904.3|32999.8|32887.8|16
1652098580000|2022-05-09 12:16:20|33000|32888|32996.3|32884.3|33000|32888|32996.3|32884.3|6
1652098590000|2022-05-09 12:16:30|32995.8|32883.8|33001.6|32889.6|33005.9|32893.9|32995.8|32883.8|17
1652098600000|2022-05-09 12:16:40|32997|32885|32974.6|32862.6|32997.2|32885.2|32974.6|32862.6|10
1652098610000|2022-05-09 12:16:50|32976.5|32864.5|32980.5|32868.5|32980.5|32868.5|32974.3|32862.3|18
1652098620000|2022-05-09 12:17:00|32982.1|32870.1|32984.3|32872.3|32990.9|32878.9|32977.9|32865.9|17
1652098630000|2022-05-09 12:17:10|32984.1|32872.1|33004.6|32892.6|33004.6|32892.6|32984.1|32872.1|12
1652098640000|2022-05-09 12:17:20|33002.1|32890.1|33005.8|32893.8|33005.8|32893.8|33002.1|32890.1|3
1652098650000|2022-05-09 12:17:30|33005.1|32893.1|33004.1|32892.1|33009.8|32897.8|32995.9|32883.9|12
1652098660000|2022-05-09 12:17:40|33009.8|32897.8|32992.4|32880.4|33009.8|32897.8|32992.4|32880.4|15
1652098670000|2022-05-09 12:17:50|32992.9|32880.9|33009.5|32897.5|33013.6|32901.6|32992.9|32880.9|14
1652098680000|2022-05-09 12:18:00|33008.5|32896.5|33020.1|32908.1|33020.1|32908.1|33003.2|32891.2|14
1652098690000|2022-05-09 12:18:10|33019.6|32907.6|33025|32913|33031|32919|33019.6|32907.6|14
1652098700000|2022-05-09 12:18:20|33024.7|32912.7|33001.6|32889.6|33026.6|32914.6|33001.6|32889.6|19
1652098710000|2022-05-09 12:18:30|33007.3|32895.3|33000.6|32888.6|33012.4|32900.4|32990.6|32878.6|18
1652098720000|2022-05-09 12:18:40|32998.6|32886.6|32991|32879|32998.6|32886.6|32988.9|32876.9|10
1652098730000|2022-05-09 12:18:50|32993.3|32881.3|32994.1|32882.1|32996.9|32884.9|32993.1|32881.1|8
1652098740000|2022-05-09 12:19:00|32995.8|32883.8|32998.4|32886.4|32998.4|32886.4|32995.8|32883.8|2
1652098750000|2022-05-09 12:19:10|32994.1|32882.1|32986.9|32874.9|32994.1|32882.1|32986.9|32874.9|7
1652098760000|2022-05-09 12:19:20|32979|32867|32970.5|32858.5|32987.1|32875.1|32970.5|32858.5|7
1652098770000|2022-05-09 12:19:30|32972.8|32860.8|32979.5|32867.5|32984.1|32872.1|32972.8|32860.8|5
1652098780000|2022-05-09 12:19:40|32974.9|32862.9|32974.4|32862.4|32974.9|32862.9|32974.4|32862.4|2
1652098790000|2022-05-09 12:19:50|32969|32857|32964.9|32852.9|32970.9|32858.9|32964.9|32852.9|7
1652098800000|2022-05-09 12:20:00|32968.8|32856.8|32965.8|32853.8|32969.3|32857.3|32964.9|32852.9|16
1652098810000|2022-05-09 12:20:10|32966.9|32854.9|32977.1|32865.1|32981.5|32869.5|32966.9|32854.9|11
1652098820000|2022-05-09 12:20:20|32976.9|32864.9|32980.6|32868.6|32980.6|32868.6|32971.6|32859.6|13
1652098830000|2022-05-09 12:20:30|32985|32873|32989.8|32877.8|32992.8|32880.8|32982.7|32870.7|23
1652098840000|2022-05-09 12:20:40|32998.3|32886.3|32999.2|32887.2|33006|32894|32989.4|32877.4|25
1652098850000|2022-05-09 12:20:50|32995.9|32883.9|32994.8|32882.8|33002.1|32890.1|32990.4|32878.4|23
1652098860000|2022-05-09 12:21:00|32997.3|32885.3|33016.6|32904.6|33023.7|32911.7|32990.4|32878.4|22
1652098870000|2022-05-09 12:21:10|33026.3|32914.3|33035.9|32923.9|33043.9|32931.9|33016.6|32904.6|23
1652098880000|2022-05-09 12:21:20|33044.4|32932.4|33055.8|32943.8|33055.8|32943.8|33036.2|32924.2|18
1652098890000|2022-05-09 12:21:30|33053.1|32941.1|33050.2|32938.2|33070.9|32958.9|33047|32935|23
1652098900000|2022-05-09 12:21:40|33052.4|32940.4|33060.1|32948.1|33060.1|32948.1|33051.7|32939.7|6
1652098910000|2022-05-09 12:21:50|33061.5|32949.5|33068.8|32956.8|33068.8|32956.8|33061.5|32949.5|16
1652098920000|2022-05-09 12:22:00|33069.3|32957.3|33061.6|32949.6|33075.3|32963.3|33059.9|32947.9|22
1652098930000|2022-05-09 12:22:10|33066.4|32954.4|33097.7|32985.7|33109.7|32997.7|33066.4|32954.4|29
1652098940000|2022-05-09 12:22:20|33105.7|32993.7|33095.4|32983.4|33107.7|32995.7|33091.9|32979.9|21
1652098950000|2022-05-09 12:22:30|33093.1|32981.1|33108.5|32996.5|33111.7|32999.7|33077.4|32965.4|28
1652098960000|2022-05-09 12:22:40|33112.7|33000.7|33087.6|32975.6|33116|33004|33087.6|32975.6|24
1652098970000|2022-05-09 12:22:50|33092|32980|33093.1|32981.1|33098.8|32986.8|33087.6|32975.6|23
1652098980000|2022-05-09 12:23:00|33098.5|32986.5|33087.9|32975.9|33098.5|32986.5|33085.4|32973.4|5
1652098990000|2022-05-09 12:23:10|33089.4|32977.4|33079.4|32967.4|33098.4|32986.4|33073|32961|9
1652099000000|2022-05-09 12:23:20|33078.5|32966.5|33077.5|32965.5|33078.5|32966.5|33072.4|32960.4|6
1652099010000|2022-05-09 12:23:30|33072.9|32960.9|33077.5|32965.5|33077.5|32965.5|33072.9|32960.9|4
1652099020000|2022-05-09 12:23:40|33073.5|32961.5|33089|32977|33089.6|32977.6|33073.5|32961.5|6
1652099030000|2022-05-09 12:23:50|33093.7|32981.7|33092.8|32980.8|33104.2|32992.2|33088.9|32976.9|14
1652099040000|2022-05-09 12:24:00|33100.3|32988.3|33079|32967|33100.3|32988.3|33076.4|32964.4|25
1652099050000|2022-05-09 12:24:10|33080.2|32968.2|33084.6|32972.6|33084.6|32972.6|33075.8|32963.8|11
1652099060000|2022-05-09 12:24:20|33088.2|32976.2|33093.2|32981.2|33093.2|32981.2|33080.8|32968.8|18
1652099070000|2022-05-09 12:24:30|33093.8|32981.8|33112.3|33000.3|33112.3|33000.3|33093.8|32981.8|13
1652099080000|2022-05-09 12:24:40|33106.2|32994.2|33107.8|32995.8|33112.2|33000.2|33096.9|32984.9|16
1652099090000|2022-05-09 12:24:50|33108.2|32996.2|33111.9|32999.9|33111.9|32999.9|33108.2|32996.2|7
1652099100000|2022-05-09 12:25:00|33121.4|33009.4|33117|33005|33123.3|33011.3|33110.2|32998.2|10
1652099110000|2022-05-09 12:25:10|33116.8|33004.8|33108.4|32996.4|33116.8|33004.8|33104.9|32992.9|11
1652099120000|2022-05-09 12:25:20|33110.5|32998.5|33108.6|32996.6|33117.2|33005.2|33108.4|32996.4|10
1652099130000|2022-05-09 12:25:30|33111.2|32999.2|33097.6|32985.6|33111.2|32999.2|33093.2|32981.2|24
1652099140000|2022-05-09 12:25:40|33098.9|32986.9|33084.4|32972.4|33098.9|32986.9|33083.4|32971.4|14
1652099150000|2022-05-09 12:25:50|33085.7|32973.7|33093|32981|33093|32981|33084.6|32972.6|15
1652099160000|2022-05-09 12:26:00|33091.5|32979.5|33089.1|32977.1|33093.5|32981.5|33084.9|32972.9|19
1652099170000|2022-05-09 12:26:10|33089.6|32977.6|33090.8|32978.8|33097.6|32985.6|33084.9|32972.9|25
1652099180000|2022-05-09 12:26:20|33090.3|32978.3|33100.8|32988.8|33100.8|32988.8|33090.3|32978.3|21
1652099190000|2022-05-09 12:26:30|33094.6|32982.6|33082.3|32970.3|33097.9|32985.9|33082.3|32970.3|13
1652099200000|2022-05-09 12:26:40|33082.1|32970.1|33081.7|32969.7|33082.1|32970.1|33073.5|32961.5|14
1652099210000|2022-05-09 12:26:50|33080.7|32968.7|33080.8|32968.8|33081.9|32969.9|33080.7|32968.7|7
1652099220000|2022-05-09 12:27:00|33080.1|32968.1|33060.1|32948.1|33080.3|32968.3|33060.1|32948.1|16
1652099230000|2022-05-09 12:27:10|33060.6|32948.6|33071.3|32959.3|33077|32965|33060.6|32948.6|8
1652099240000|2022-05-09 12:27:20|33077.2|32965.2|33068.9|32956.9|33086|32974|33068.5|32956.5|14
1652099250000|2022-05-09 12:27:30|33071.5|32959.5|33086.8|32974.8|33089.8|32977.8|33068.3|32956.3|29
1652099260000|2022-05-09 12:27:40|33088.6|32976.6|33085.1|32973.1|33093.9|32981.9|33077.3|32965.3|26
1652099270000|2022-05-09 12:27:50|33085|32973|33073.5|32961.5|33088|32976|33073.5|32961.5|23
1652099280000|2022-05-09 12:28:00|33074.9|32962.9|33086.4|32974.4|33089.3|32977.3|33071.3|32959.3|32
1652099290000|2022-05-09 12:28:10|33087.6|32975.6|33088.6|32976.6|33097.2|32985.2|33082.1|32970.1|24
1652099300000|2022-05-09 12:28:20|33093.3|32981.3|33083.7|32971.7|33093.3|32981.3|33079.2|32967.2|22
1652099310000|2022-05-09 12:28:30|33083.8|32971.8|33071.5|32959.5|33083.8|32971.8|33065.5|32953.5|14
1652099320000|2022-05-09 12:28:40|33065.9|32953.9|33100.6|32988.6|33100.6|32988.6|33065.7|32953.7|15
1652099330000|2022-05-09 12:28:50|33097.5|32985.5|33094.3|32982.3|33099.1|32987.1|33089|32977|16
1652099340000|2022-05-09 12:29:00|33096.5|32984.5|33108.6|32996.6|33110.7|32998.7|33096.4|32984.4|15
1652099350000|2022-05-09 12:29:10|33108.5|32996.5|33108.8|32996.8|33111.3|32999.3|33105.4|32993.4|16
1652099360000|2022-05-09 12:29:20|33104.7|32992.7|33104.9|32992.9|33107.2|32995.2|33100.4|32988.4|12
1652099370000|2022-05-09 12:29:30|33106.1|32994.1|33117.2|33005.2|33117.2|33005.2|33105.9|32993.9|5
1652099380000|2022-05-09 12:29:40|33109.5|32997.5|33101.5|32989.5|33109.5|32997.5|33100.6|32988.6|8
1652099390000|2022-05-09 12:29:50|33099.4|32987.4|33092.2|32980.2|33103.3|32991.3|33091.5|32979.5|13
1652099400000|2022-05-09 12:30:00|33094.1|32982.1|33101.3|32989.3|33102.1|32990.1|33087.9|32975.9|21
1652099410000|2022-05-09 12:30:10|33096.2|32984.2|33092.3|32980.3|33101.3|32989.3|33092.3|32980.3|21
1652099420000|2022-05-09 12:30:20|33097.5|32985.5|33089.8|32977.8|33110.5|32998.5|33089.8|32977.8|22
1652099430000|2022-05-09 12:30:30|33096.6|32984.6|33107.3|32995.3|33111.4|32999.4|33089.8|32977.8|28
1652099440000|2022-05-09 12:30:40|33111.5|32999.5|33067.5|32955.5|33111.5|32999.5|33067.5|32955.5|31
1652099450000|2022-05-09 12:30:50|33071.4|32959.4|33048.9|32936.9|33071.4|32959.4|33042.5|32930.5|20
1652099460000|2022-05-09 12:31:00|33048.1|32936.1|33030.4|32918.4|33048.1|32936.1|33030.4|32918.4|21
1652099470000|2022-05-09 12:31:10|33030|32918|33032.3|32920.3|33036.2|32924.2|33021.9|32909.9|22
1652099480000|2022-05-09 12:31:20|33031.9|32919.9|33030.4|32918.4|33034.8|32922.8|33021.8|32909.8|17
1652099490000|2022-05-09 12:31:30|33030.8|32918.8|33037.6|32925.6|33040.2|32928.2|33027|32915|23
1652099500000|2022-05-09 12:31:40|33039.6|32927.6|33053.9|32941.9|33053.9|32941.9|33039.2|32927.2|13
1652099510000|2022-05-09 12:31:50|33054.6|32942.6|33069.8|32957.8|33069.8|32957.8|33051.9|32939.9|26
1652099520000|2022-05-09 12:32:00|33071.6|32959.6|33064.7|32952.7|33084.4|32972.4|33064.7|32952.7|28
1652099530000|2022-05-09 12:32:10|33064.3|32952.3|33057.2|32945.2|33064.9|32952.9|33044.7|32932.7|15
1652099540000|2022-05-09 12:32:20|33053.3|32941.3|33044.8|32932.8|33053.3|32941.3|33040.1|32928.1|10
1652099550000|2022-05-09 12:32:30|33042.8|32930.8|33040.9|32928.9|33045|32933|33040.9|32928.9|9
1652099560000|2022-05-09 12:32:40|33041|32929|33036.8|32924.8|33045.4|32933.4|33033.2|32921.2|17
1652099570000|2022-05-09 12:32:50|33031.9|32919.9|33045.2|32933.2|33047.4|32935.4|33028.5|32916.5|28
1652099580000|2022-05-09 12:33:00|33046.1|32934.1|33026.6|32914.6|33046.1|32934.1|33019.5|32907.5|24
1652099590000|2022-05-09 12:33:10|33021.4|32909.4|33028.5|32916.5|33032.6|32920.6|33021.4|32909.4|18
1652099600000|2022-05-09 12:33:20|33033.1|32921.1|33028|32916|33033.1|32921.1|33021.3|32909.3|20
1652099610000|2022-05-09 12:33:30|33027.8|32915.8|33033.4|32921.4|33035.7|32923.7|33027.1|32915.1|10
1652099620000|2022-05-09 12:33:40|33034.8|32922.8|33028.2|32916.2|33040.4|32928.4|33028.2|32916.2|11
1652099630000|2022-05-09 12:33:50|33030.3|32918.3|33038.3|32926.3|33039.1|32927.1|33019.6|32907.6|20
1652099640000|2022-05-09 12:34:00|33036.1|32924.1|33042.6|32930.6|33042.6|32930.6|33034.9|32922.9|8
1652099650000|2022-05-09 12:34:10|33042.9|32930.9|33031.9|32919.9|33042.9|32930.9|33031.9|32919.9|15
1652099660000|2022-05-09 12:34:20|33033.5|32921.5|33029.4|32917.4|33035.3|32923.3|33029.4|32917.4|17
1652099670000|2022-05-09 12:34:30|33031.2|32919.2|33030|32918|33032.8|32920.8|33027.6|32915.6|16
1652099680000|2022-05-09 12:34:40|33028.8|32916.8|33029|32917|33033.7|32921.7|33025.1|32913.1|16
1652099690000|2022-05-09 12:34:50|33027.6|32915.6|33025.7|32913.7|33027.6|32915.6|33023.3|32911.3|9
1652099700000|2022-05-09 12:35:00|33026.3|32914.3|33023.1|32911.1|33030.1|32918.1|33020|32908|14
1652099710000|2022-05-09 12:35:10|33024.4|32912.4|33031.3|32919.3|33031.3|32919.3|33024.4|32912.4|5
1652099720000|2022-05-09 12:35:20|33030.2|32918.2|33033.3|32921.3|33033.3|32921.3|33029.8|32917.8|3
1652099730000|2022-05-09 12:35:30|33031.2|32919.2|33009.7|32897.7|33031.2|32919.2|33009.7|32897.7|9
1652099740000|2022-05-09 12:35:40|33008.8|32896.8|33015.7|32903.7|33018.9|32906.9|33008.8|32896.8|25
1652099750000|2022-05-09 12:35:50|33011.4|32899.4|33010.4|32898.4|33011.4|32899.4|33009.1|32897.1|15
1652099760000|2022-05-09 12:36:00|33010.8|32898.8|33017.5|32905.5|33024.3|32912.3|33010|32898|20
1652099770000|2022-05-09 12:36:10|33012.6|32900.6|33012.6|32900.6|33027.7|32915.7|33011.8|32899.8|23
1652099780000|2022-05-09 12:36:20|33022.7|32910.7|33026.9|32914.9|33040|32928|33022.7|32910.7|25
1652099790000|2022-05-09 12:36:30|33030.2|32918.2|33032.1|32920.1|33035.7|32923.7|33026.9|32914.9|16
1652099800000|2022-05-09 12:36:40|33026.9|32914.9|33030.6|32918.6|33030.6|32918.6|33023.4|32911.4|21
1652099810000|2022-05-09 12:36:50|33031.1|32919.1|33048.3|32936.3|33048.3|32936.3|33026.9|32914.9|12
1652099820000|2022-05-09 12:37:00|33050.3|32938.3|33048.5|32936.5|33056.8|32944.8|33048.5|32936.5|8
1652099830000|2022-05-09 12:37:10|33053.6|32941.6|33058.4|32946.4|33060.4|32948.4|33050.6|32938.6|19
1652099840000|2022-05-09 12:37:20|33058.5|32946.5|33061.5|32949.5|33067.6|32955.6|33058.5|32946.5|14
1652099850000|2022-05-09 12:37:30|33070.6|32958.6|33092.6|32980.6|33104.2|32992.2|33066.6|32954.6|25
1652099860000|2022-05-09 12:37:40|33099.5|32987.5|33104.8|32992.8|33105.8|32993.8|33092.1|32980.1|11
1652099870000|2022-05-09 12:37:50|33095.4|32983.4|33104.4|32992.4|33108|32996|33094.3|32982.3|15
1652099880000|2022-05-09 12:38:00|33099.1|32987.1|33102|32990|33110.7|32998.7|33098.8|32986.8|9
1652099890000|2022-05-09 12:38:10|33098.8|32986.8|33104.9|32992.9|33114.8|33002.8|33091|32979|17
1652099900000|2022-05-09 12:38:20|33104.6|32992.6|33097.9|32985.9|33104.6|32992.6|33097.9|32985.9|16
1652099910000|2022-05-09 12:38:30|33097.8|32985.8|33095.4|32983.4|33097.8|32985.8|33094.7|32982.7|8
1652099920000|2022-05-09 12:38:40|33094.2|32982.2|33099.4|32987.4|33099.4|32987.4|33087|32975|18
1652099930000|2022-05-09 12:38:50|33099.3|32987.3|33095.5|32983.5|33099.4|32987.4|33095.5|32983.5|9
1652099940000|2022-05-09 12:39:00|33095|32983|33095.7|32983.7|33098.4|32986.4|33092.5|32980.5|14
1652099950000|2022-05-09 12:39:10|33090.8|32978.8|33103.9|32991.9|33103.9|32991.9|33090.8|32978.8|5
1652099960000|2022-05-09 12:39:20|33101|32989|33103.1|32991.1|33103.1|32991.1|33098.8|32986.8|3
1652099970000|2022-05-09 12:39:30|33098.8|32986.8|33098.8|32986.8|33098.8|32986.8|33098.8|32986.8|1
1652099980000|2022-05-09 12:39:40|33102.2|32990.2|33107.5|32995.5|33112.1|33000.1|33102.2|32990.2|5
1652099990000|2022-05-09 12:39:50|33109.3|32997.3|33109.3|32997.3|33109.3|32997.3|33109.3|32997.3|1
1652100000000|2022-05-09 12:40:00|33108.2|32996.2|33117.8|33005.8|33127.7|33015.7|33108|32996|11
1652100010000|2022-05-09 12:40:10|33116.3|33004.3|33121|33009|33127.7|33015.7|33116.3|33004.3|12
1652100020000|2022-05-09 12:40:20|33126|33014|33158.5|33046.5|33166|33054|33122.9|33010.9|28
1652100030000|2022-05-09 12:40:30|33163.3|33051.3|33156.7|33044.7|33166.1|33054.1|33153.7|33041.7|17
1652100040000|2022-05-09 12:40:40|33159.2|33047.2|33168.2|33056.2|33170.6|33058.6|33156.1|33044.1|18
1652100050000|2022-05-09 12:40:50|33163|33051|33181.9|33069.9|33187|33075|33160.2|33048.2|25
1652100060000|2022-05-09 12:41:00|33171.7|33059.7|33153|33041|33171.7|33059.7|33146.5|33034.5|23
1652100070000|2022-05-09 12:41:10|33153.1|33041.1|33154.3|33042.3|33171.1|33059.1|33153.1|33041.1|13
1652100080000|2022-05-09 12:41:20|33159.5|33047.5|33158.1|33046.1|33162.3|33050.3|33156.7|33044.7|17
1652100090000|2022-05-09 12:41:30|33156.9|33044.9|33163.4|33051.4|33163.6|33051.6|33156.6|33044.6|9
1652100100000|2022-05-09 12:41:40|33162.2|33050.2|33159.6|33047.6|33163.4|33051.4|33155.7|33043.7|18
1652100110000|2022-05-09 12:41:50|33163|33051|33155.7|33043.7|33163.3|33051.3|33155.7|33043.7|15
1652100120000|2022-05-09 12:42:00|33154.8|33042.8|33153.8|33041.8|33155|33043|33153.8|33041.8|5
1652100130000|2022-05-09 12:42:10|33155|33043|33153.9|33041.9|33155|33043|33153.9|33041.9|5
1652100140000|2022-05-09 12:42:20|33154.8|33042.8|33154.8|33042.8|33155|33043|33154.8|33042.8|3
1652100150000|2022-05-09 12:42:30|33155.3|33043.3|33150.7|33038.7|33161|33049|33150.7|33038.7|18
1652100160000|2022-05-09 12:42:40|33155|33043|33141|33029|33155|33043|33141|33029|5
1652100170000|2022-05-09 12:42:50|33138|33026|33141.6|33029.6|33142.4|33030.4|33133.1|33021.1|8
1652100180000|2022-05-09 12:43:00|33137.7|33025.7|33139|33027|33141.6|33029.6|33130.7|33018.7|16
1652100190000|2022-05-09 12:43:10|33140.3|33028.3|33141.9|33029.9|33141.9|33029.9|33139.1|33027.1|6
1652100200000|2022-05-09 12:43:20|33143.2|33031.2|33117.3|33005.3|33143.2|33031.2|33117.3|33005.3|7
1652100210000|2022-05-09 12:43:30|33125.8|33013.8|33138.9|33026.9|33138.9|33026.9|33108.7|32996.7|14
1652100220000|2022-05-09 12:43:40|33143.2|33031.2|33133.5|33021.5|33146.3|33034.3|33125.7|33013.7|8
1652100230000|2022-05-09 12:43:50|33125.8|33013.8|33122.5|33010.5|33125.8|33013.8|33115|33003|14
1652100240000|2022-05-09 12:44:00|33124.7|33012.7|33122.3|33010.3|33127.7|33015.7|33118.6|33006.6|11
1652100250000|2022-05-09 12:44:10|33122.6|33010.6|33113|33001|33133.2|33021.2|33113|33001|19
1652100260000|2022-05-09 12:44:20|33119.6|33007.6|33129|33017|33129|33017|33119.6|33007.6|5
1652100270000|2022-05-09 12:44:30|33124.6|33012.6|33129.2|33017.2|33129.2|33017.2|33119.7|33007.7|5
1652100280000|2022-05-09 12:44:40|33128.9|33016.9|33117.1|33005.1|33132|33020|33117.1|33005.1|14
1652100290000|2022-05-09 12:44:50|33113.6|33001.6|33118.4|33006.4|33118.4|33006.4|33110.1|32998.1|3
1652100300000|2022-05-09 12:45:00|33122.4|33010.4|33134|33022|33144.9|33032.9|33122.4|33010.4|15
1652100310000|2022-05-09 12:45:10|33129.8|33017.8|33120.5|33008.5|33130.5|33018.5|33118.4|33006.4|9
1652100320000|2022-05-09 12:45:20|33118.9|33006.9|33116.7|33004.7|33124.2|33012.2|33116.7|33004.7|17
1652100330000|2022-05-09 12:45:30|33117.4|33005.4|33119.5|33007.5|33119.9|33007.9|33115.8|33003.8|15
1652100340000|2022-05-09 12:45:40|33132.7|33020.7|33123.6|33011.6|33134|33022|33117.4|33005.4|22
1652100350000|2022-05-09 12:45:50|33117.4|33005.4|33123.2|33011.2|33129.3|33017.3|33117.4|33005.4|25
1652100360000|2022-05-09 12:46:00|33126|33014|33123.8|33011.8|33126|33014|33117.4|33005.4|12
1652100370000|2022-05-09 12:46:10|33123.6|33011.6|33114.9|33002.9|33123.8|33011.8|33113|33001|19
1652100380000|2022-05-09 12:46:20|33116|33004|33113.5|33001.5|33116|33004|33113|33001|10
1652100390000|2022-05-09 12:46:30|33110.6|32998.6|33107|32995|33110.6|32998.6|33107|32995|2
1652100400000|2022-05-09 12:46:40|33103.3|32991.3|33093.9|32981.9|33103.3|32991.3|33089|32977|8
1652100410000|2022-05-09 12:46:50|33090.1|32978.1|33083.4|32971.4|33090.1|32978.1|33082.8|32970.8|11
1652100420000|2022-05-09 12:47:00|33083.3|32971.3|33079.7|32967.7|33088.6|32976.6|33072.8|32960.8|15
1652100430000|2022-05-09 12:47:10|33082|32970|33077.4|32965.4|33088.1|32976.1|33075.1|32963.1|10
1652100440000|2022-05-09 12:47:20|33079.4|32967.4|33076.6|32964.6|33079.4|32967.4|33074.7|32962.7|8
1652100450000|2022-05-09 12:47:30|33074.7|32962.7|33074|32962|33074.7|32962.7|33072.5|32960.5|8
1652100460000|2022-05-09 12:47:40|33073.5|32961.5|33063.9|32951.9|33073.5|32961.5|33063.9|32951.9|6
1652100470000|2022-05-09 12:47:50|33064.9|32952.9|33063.9|32951.9|33064.9|32952.9|33062.1|32950.1|5
1652100480000|2022-05-09 12:48:00|33067|32955|33069.5|32957.5|33069.5|32957.5|33062.1|32950.1|4
1652100490000|2022-05-09 12:48:10|33067|32955|33079.7|32967.7|33079.7|32967.7|33062.1|32950.1|11
1652100500000|2022-05-09 12:48:20|33080.5|32968.5|33076.9|32964.9|33080.5|32968.5|33076.9|32964.9|5
1652100510000|2022-05-09 12:48:30|33077.7|32965.7|33071.2|32959.2|33077.7|32965.7|33071.2|32959.2|8
1652100520000|2022-05-09 12:48:40|33071|32959|33086.6|32974.6|33090.5|32978.5|33070.5|32958.5|12
1652100530000|2022-05-09 12:48:50|33076.9|32964.9|33073.1|32961.1|33080.1|32968.1|33069.6|32957.6|12
1652100540000|2022-05-09 12:49:00|33079.2|32967.2|33083|32971|33086.4|32974.4|33079.2|32967.2|9
1652100550000|2022-05-09 12:49:10|33080.4|32968.4|33076.8|32964.8|33083|32971|33076.8|32964.8|4
1652100560000|2022-05-09 12:49:20|33079.2|32967.2|33079.3|32967.3|33082.9|32970.9|33079.2|32967.2|7
1652100570000|2022-05-09 12:49:30|33083.3|32971.3|33092.3|32980.3|33093.2|32981.2|33083.3|32971.3|6
1652100580000|2022-05-09 12:49:40|33091.6|32979.6|33088.9|32976.9|33100.8|32988.8|33087.5|32975.5|9
1652100590000|2022-05-09 12:49:50|33092.1|32980.1|33095.6|32983.6|33095.6|32983.6|33091.6|32979.6|4
1652100600000|2022-05-09 12:50:00|33093|32981|33086.5|32974.5|33094.2|32982.2|33086.5|32974.5|7
1652100610000|2022-05-09 12:50:10|33085.9|32973.9|33088.2|32976.2|33098.2|32986.2|33085.9|32973.9|8
1652100620000|2022-05-09 12:50:20|33086.5|32974.5|33080.7|32968.7|33086.5|32974.5|33080.7|32968.7|6
1652100630000|2022-05-09 12:50:30|33077.7|32965.7|33080.3|32968.3|33084.3|32972.3|33067|32955|23
1652100640000|2022-05-09 12:50:40|33081.4|32969.4|33072.1|32960.1|33081.4|32969.4|33067.4|32955.4|28
1652100650000|2022-05-09 12:50:50|33070.5|32958.5|33076.9|32964.9|33077.7|32965.7|33067.6|32955.6|17
1652100660000|2022-05-09 12:51:00|33077.1|32965.1|33080.5|32968.5|33086|32974|33073.2|32961.2|22
1652100670000|2022-05-09 12:51:10|33077.1|32965.1|33086.6|32974.6|33086.6|32974.6|33075|32963|7
1652100680000|2022-05-09 12:51:20|33083.7|32971.7|33086.6|32974.6|33086.6|32974.6|33083.7|32971.7|4
1652100690000|2022-05-09 12:51:30|33090.7|32978.7|33092.8|32980.8|33097.3|32985.3|33090.5|32978.5|12
1652100700000|2022-05-09 12:51:40|33093.8|32981.8|33089.9|32977.9|33097.2|32985.2|33088.5|32976.5|14
1652100710000|2022-05-09 12:51:50|33092.7|32980.7|33089.4|32977.4|33095.8|32983.8|33088.1|32976.1|10
1652100720000|2022-05-09 12:52:00|33084|32972|33095.1|32983.1|33095.1|32983.1|33080.3|32968.3|10
1652100730000|2022-05-09 12:52:10|33104.4|32992.4|33110.6|32998.6|33114|33002|33104.4|32992.4|7
1652100740000|2022-05-09 12:52:20|33102.7|32990.7|33086.7|32974.7|33102.7|32990.7|33086.7|32974.7|6
1652100750000|2022-05-09 12:52:30|33085.7|32973.7|33084|32972|33095.9|32983.9|33084|32972|9
1652100760000|2022-05-09 12:52:40|33080.4|32968.4|33089.1|32977.1|33095.9|32983.9|33080.4|32968.4|16
1652100770000|2022-05-09 12:52:50|33088|32976|33084|32972|33088|32976|33083.9|32971.9|6
1652100780000|2022-05-09 12:53:00|33083.4|32971.4|33068.8|32956.8|33083.4|32971.4|33068.2|32956.2|15
1652100790000|2022-05-09 12:53:10|33069.3|32957.3|33066.7|32954.7|33071.4|32959.4|33066.7|32954.7|7
1652100800000|2022-05-09 12:53:20|33066.4|32954.4|33059|32947|33066.4|32954.4|33058.8|32946.8|13
1652100810000|2022-05-09 12:53:30|33058|32946|33057.7|32945.7|33059.5|32947.5|33054|32942|15
1652100820000|2022-05-09 12:53:40|33055.3|32943.3|33042.6|32930.6|33055.7|32943.7|33032.3|32920.3|18
1652100830000|2022-05-09 12:53:50|33046.9|32934.9|33039.7|32927.7|33046.9|32934.9|33038.6|32926.6|8
1652100840000|2022-05-09 12:54:00|33041.8|32929.8|33037.3|32925.3|33041.8|32929.8|33032.8|32920.8|7
1652100850000|2022-05-09 12:54:10|33036.5|32924.5|33034.3|32922.3|33036.5|32924.5|33024.9|32912.9|7
1652100860000|2022-05-09 12:54:20|33032.6|32920.6|33025.9|32913.9|33032.6|32920.6|33021.6|32909.6|13
1652100870000|2022-05-09 12:54:30|33021.6|32909.6|33019|32907|33026.8|32914.8|33019|32907|22
1652100880000|2022-05-09 12:54:40|33019.9|32907.9|33019.6|32907.6|33022.5|32910.5|33019.6|32907.6|18
1652100890000|2022-05-09 12:54:50|33020.5|32908.5|33018.7|32906.7|33020.5|32908.5|33016.6|32904.6|7
1652100900000|2022-05-09 12:55:00|33018|32906|33002.6|32890.6|33018|32906|33002.6|32890.6|13
1652100910000|2022-05-09 12:55:10|33002.8|32890.8|32993.5|32881.5|33003.1|32891.1|32993.5|32881.5|18
1652100920000|2022-05-09 12:55:20|32992.9|32880.9|32990.8|32878.8|32998.5|32886.5|32987.8|32875.8|17
1652100930000|2022-05-09 12:55:30|32990.7|32878.7|32999.2|32887.2|32999.2|32887.2|32981.4|32869.4|9
1652100940000|2022-05-09 12:55:40|32999.1|32887.1|32996.4|32884.4|33008.8|32896.8|32980.5|32868.5|15
1652100950000|2022-05-09 12:55:50|32998|32886|33010.5|32898.5|33010.5|32898.5|32995.1|32883.1|18
1652100960000|2022-05-09 12:56:00|33009.7|32897.7|32995.1|32883.1|33009.7|32897.7|32991.8|32879.8|25
1652100970000|2022-05-09 12:56:10|32995.5|32883.5|32997.2|32885.2|32998.5|32886.5|32991.5|32879.5|15
1652100980000|2022-05-09 12:56:20|32996.7|32884.7|33014.5|32902.5|33017.7|32905.7|32996.7|32884.7|22
1652100990000|2022-05-09 12:56:30|33017.7|32905.7|33020.9|32908.9|33031.5|32919.5|33012|32900|26
1652101000000|2022-05-09 12:56:40|33012.9|32900.9|33022.9|32910.9|33033.3|32921.3|33012.9|32900.9|28
1652101010000|2022-05-09 12:56:50|33023.5|32911.5|33045.9|32933.9|33045.9|32933.9|33016.9|32904.9|28
1652101020000|2022-05-09 12:57:00|33041.1|32929.1|33013.6|32901.6|33041.1|32929.1|33011.5|32899.5|27
1652101030000|2022-05-09 12:57:10|33011.9|32899.9|33008.2|32896.2|33011.9|32899.9|33007.3|32895.3|23
1652101040000|2022-05-09 12:57:20|33008.6|32896.6|33006.9|32894.9|33019.4|32907.4|33005.3|32893.3|29
1652101050000|2022-05-09 12:57:30|33003.1|32891.1|33000.6|32888.6|33007.3|32895.3|32986.9|32874.9|32
1652101060000|2022-05-09 12:57:40|32993.7|32881.7|33015.2|32903.2|33018.3|32906.3|32986.9|32874.9|22
1652101070000|2022-05-09 12:57:50|33016.1|32904.1|33003|32891|33016.1|32904.1|33001.2|32889.2|16
1652101080000|2022-05-09 12:58:00|33003.2|32891.2|32993.2|32881.2|33003.2|32891.2|32991.4|32879.4|14
1652101090000|2022-05-09 12:58:10|33001.5|32889.5|32999.6|32887.6|33001.5|32889.5|32993.1|32881.1|6
1652101100000|2022-05-09 12:58:20|32997.2|32885.2|32989.5|32877.5|33001.1|32889.1|32986|32874|24
1652101110000|2022-05-09 12:58:30|32991.3|32879.3|32993.7|32881.7|32999.2|32887.2|32991.3|32879.3|9
1652101120000|2022-05-09 12:58:40|32994.7|32882.7|32989.1|32877.1|32994.7|32882.7|32983.9|32871.9|13
1652101130000|2022-05-09 12:58:50|32995|32883|32961.3|32849.3|32995|32883|32961.1|32849.1|31
1652101140000|2022-05-09 12:59:00|32961.1|32849.1|32970.3|32858.3|32977.5|32865.5|32961.1|32849.1|31
1652101150000|2022-05-09 12:59:10|32969.7|32857.7|32960.3|32848.3|32969.7|32857.7|32953.9|32841.9|33
1652101160000|2022-05-09 12:59:20|32961.7|32849.7|32889.8|32777.8|32967.4|32855.4|32880.7|32768.7|33
1652101170000|2022-05-09 12:59:30|32889.7|32777.7|32892.3|32780.3|32910.8|32798.8|32880.3|32768.3|37
1652101180000|2022-05-09 12:59:40|32894|32782|32923.6|32811.6|32923.6|32811.6|32894|32782|19
1652101190000|2022-05-09 12:59:50|32922.7|32810.7|32908.1|32796.1|32923.4|32811.4|32906.2|32794.2|26
1652101200000|2022-05-09 13:00:00|32907.8|32795.8|32911.4|32799.4|32927.1|32815.1|32905|32793|32
1652101210000|2022-05-09 13:00:10|32912.5|32800.5|32919.7|32807.7|32934.2|32822.2|32910.4|32798.4|15
1652101220000|2022-05-09 13:00:20|32924.9|32812.9|32945|32833|32949.7|32837.7|32924.9|32812.9|13
1652101230000|2022-05-09 13:00:30|32938.1|32826.1|32917.5|32805.5|32938.1|32826.1|32916.7|32804.7|29
1652101240000|2022-05-09 13:00:40|32917|32805|32909.7|32797.7|32924.1|32812.1|32909.7|32797.7|23
1652101250000|2022-05-09 13:00:50|32894|32782|32900.9|32788.9|32911.4|32799.4|32893.1|32781.1|25
1652101260000|2022-05-09 13:01:00|32891.9|32779.9|32882.3|32770.3|32894.8|32782.8|32882.3|32770.3|30
1652101270000|2022-05-09 13:01:10|32882.6|32770.6|32895|32783|32895|32783|32882.6|32770.6|20
1652101280000|2022-05-09 13:01:20|32896.6|32784.6|32918|32806|32918.2|32806.2|32892|32780|17
1652101290000|2022-05-09 13:01:30|32919.1|32807.1|32912.1|32800.1|32919.1|32807.1|32908.3|32796.3|8
1652101300000|2022-05-09 13:01:40|32910.7|32798.7|32887.2|32775.2|32910.7|32798.7|32886.6|32774.6|20
1652101310000|2022-05-09 13:01:50|32886.9|32774.9|32886.2|32774.2|32886.9|32774.9|32874.4|32762.4|17
1652101320000|2022-05-09 13:02:00|32885.5|32773.5|32902.4|32790.4|32905.2|32793.2|32885.5|32773.5|11
1652101330000|2022-05-09 13:02:10|32903.7|32791.7|32898.2|32786.2|32917.6|32805.6|32898.2|32786.2|29
1652101340000|2022-05-09 13:02:20|32900.6|32788.6|32911.8|32799.8|32914.9|32802.9|32900.6|32788.6|23
1652101350000|2022-05-09 13:02:30|32904.6|32792.6|32903.5|32791.5|32908.9|32796.9|32901|32789|26
1652101360000|2022-05-09 13:02:40|32903.8|32791.8|32887.6|32775.6|32903.8|32791.8|32886.4|32774.4|32
1652101370000|2022-05-09 13:02:50|32889.9|32777.9|32877.3|32765.3|32889.9|32777.9|32875.7|32763.7|30
1652101380000|2022-05-09 13:03:00|32881.4|32769.4|32895.9|32783.9|32895.9|32783.9|32867.9|32755.9|32
1652101390000|2022-05-09 13:03:10|32894.5|32782.5|32887.5|32775.5|32904.4|32792.4|32887.5|32775.5|20
1652101400000|2022-05-09 13:03:20|32890|32778|32868.2|32756.2|32890|32778|32867.3|32755.3|14
1652101410000|2022-05-09 13:03:30|32869.7|32757.7|32882.8|32770.8|32882.8|32770.8|32865.8|32753.8|15
1652101420000|2022-05-09 13:03:40|32883.4|32771.4|32873.5|32761.5|32883.4|32771.4|32873.5|32761.5|29
1652101430000|2022-05-09 13:03:50|32870.4|32758.4|32867.5|32755.5|32887.5|32775.5|32865|32753|32
1652101440000|2022-05-09 13:04:00|32865.6|32753.6|32897.6|32785.6|32899.9|32787.9|32865.6|32753.6|24
1652101450000|2022-05-09 13:04:10|32883.1|32771.1|32886.9|32774.9|32886.9|32774.9|32875.4|32763.4|19
1652101460000|2022-05-09 13:04:20|32889.9|32777.9|32897.4|32785.4|32904|32792|32888.3|32776.3|11
1652101470000|2022-05-09 13:04:30|32897.1|32785.1|32905.5|32793.5|32905.5|32793.5|32893.7|32781.7|3
1652101480000|2022-05-09 13:04:40|32902|32790|32923.8|32811.8|32926.3|32814.3|32897.8|32785.8|6
1652101490000|2022-05-09 13:04:50|32923.1|32811.1|32930|32818|32934|32822|32923.1|32811.1|21
1652101500000|2022-05-09 13:05:00|32928.9|32816.9|32943.1|32831.1|32955.2|32843.2|32928.9|32816.9|28
1652101510000|2022-05-09 13:05:10|32942.3|32830.3|32929.2|32817.2|32943.9|32831.9|32926|32814|30
1652101520000|2022-05-09 13:05:20|32928.7|32816.7|32933.1|32821.1|32933.8|32821.8|32928.7|32816.7|12
1652101530000|2022-05-09 13:05:30|32934.4|32822.4|32934.1|32822.1|32953|32841|32933.9|32821.9|15
1652101540000|2022-05-09 13:05:40|32933.8|32821.8|32911.7|32799.7|32935.5|32823.5|32911.7|32799.7|21
1652101550000|2022-05-09 13:05:50|32911.2|32799.2|32895.2|32783.2|32916|32804|32895.2|32783.2|23
1652101560000|2022-05-09 13:06:00|32895.8|32783.8|32907.3|32795.3|32908.4|32796.4|32894.6|32782.6|18
1652101570000|2022-05-09 13:06:10|32907.9|32795.9|32918.9|32806.9|32918.9|32806.9|32907.9|32795.9|19
1652101580000|2022-05-09 13:06:20|32922|32810|32914|32802|32922|32810|32914|32802|2
1652101590000|2022-05-09 13:06:30|32919.6|32807.6|32913|32801|32921.1|32809.1|32907.2|32795.2|6
1652101600000|2022-05-09 13:06:40|32914|32802|32926.2|32814.2|32926.2|32814.2|32914|32802|5
1652101610000|2022-05-09 13:06:50|32924.5|32812.5|32922.3|32810.3|32932|32820|32914.4|32802.4|18
1652101620000|2022-05-09 13:07:00|32918.1|32806.1|32921.5|32809.5|32924.4|32812.4|32913.1|32801.1|19
1652101630000|2022-05-09 13:07:10|32921.9|32809.9|32922.1|32810.1|32928|32816|32915.6|32803.6|20
1652101640000|2022-05-09 13:07:20|32927.5|32815.5|32934|32822|32934|32822|32923.2|32811.2|7
1652101650000|2022-05-09 13:07:30|32931.4|32819.4|32918.2|32806.2|32931.4|32819.4|32918.2|32806.2|8
1652101660000|2022-05-09 13:07:40|32918.5|32806.5|32908.3|32796.3|32921.5|32809.5|32901.2|32789.2|23
1652101670000|2022-05-09 13:07:50|32909.7|32797.7|32928.1|32816.1|32928.1|32816.1|32904.4|32792.4|27
1652101680000|2022-05-09 13:08:00|32926.2|32814.2|32931.5|32819.5|32936.6|32824.6|32923.1|32811.1|17
1652101690000|2022-05-09 13:08:10|32922.2|32810.2|32913.4|32801.4|32922.2|32810.2|32907.7|32795.7|20
1652101700000|2022-05-09 13:08:20|32908.2|32796.2|32904.6|32792.6|32912.2|32800.2|32903|32791|17
1652101710000|2022-05-09 13:08:30|32907.9|32795.9|32915.2|32803.2|32921.9|32809.9|32907.9|32795.9|22
1652101720000|2022-05-09 13:08:40|32915.8|32803.8|32917.6|32805.6|32918.3|32806.3|32915.8|32803.8|6
1652101730000|2022-05-09 13:08:50|32917.4|32805.4|32920.1|32808.1|32920.9|32808.9|32915.3|32803.3|10
1652101740000|2022-05-09 13:09:00|32921.6|32809.6|32934.5|32822.5|32935.9|32823.9|32921.6|32809.6|10
1652101750000|2022-05-09 13:09:10|32934|32822|32932.9|32820.9|32934.5|32822.5|32929.4|32817.4|10
1652101760000|2022-05-09 13:09:20|32934|32822|32951.6|32839.6|32951.6|32839.6|32934|32822|19
1652101770000|2022-05-09 13:09:30|32942.6|32830.6|32941.8|32829.8|32953.8|32841.8|32941.8|32829.8|6
1652101780000|2022-05-09 13:09:40|32947.5|32835.5|32947.5|32835.5|32947.5|32835.5|32947.5|32835.5|1
1652101790000|2022-05-09 13:09:50|32949.3|32837.3|32948.4|32836.4|32952.3|32840.3|32948.4|32836.4|9
1652101800000|2022-05-09 13:10:00|32948.2|32836.2|32966.2|32854.2|32966.2|32854.2|32946.3|32834.3|18
1652101810000|2022-05-09 13:10:10|32963.4|32851.4|32961.6|32849.6|32975.5|32863.5|32961.6|32849.6|28
1652101820000|2022-05-09 13:10:20|32962.2|32850.2|32962|32850|32974.3|32862.3|32961.7|32849.7|22
1652101830000|2022-05-09 13:10:30|32961.9|32849.9|32973.2|32861.2|32973.5|32861.5|32961.9|32849.9|14
1652101840000|2022-05-09 13:10:40|32973.3|32861.3|32968.6|32856.6|32976.3|32864.3|32964.8|32852.8|24
1652101850000|2022-05-09 13:10:50|32964.8|32852.8|32956.8|32844.8|32965.3|32853.3|32956.1|32844.1|8
1652101860000|2022-05-09 13:11:00|32957.4|32845.4|32959|32847|32959.8|32847.8|32956.7|32844.7|11
1652101870000|2022-05-09 13:11:10|32959.3|32847.3|32939.8|32827.8|32959.5|32847.5|32939.8|32827.8|15
1652101880000|2022-05-09 13:11:20|32940|32828|32928.6|32816.6|32940|32828|32926|32814|19
1652101890000|2022-05-09 13:11:30|32928.3|32816.3|32934.1|32822.1|32934.1|32822.1|32923.1|32811.1|16
1652101900000|2022-05-09 13:11:40|32937.3|32825.3|32926.7|32814.7|32937.3|32825.3|32925.4|32813.4|9
1652101910000|2022-05-09 13:11:50|32926.2|32814.2|32928.6|32816.6|32932.6|32820.6|32926.2|32814.2|6
1652101920000|2022-05-09 13:12:00|32928.5|32816.5|32909.9|32797.9|32928.5|32816.5|32906.2|32794.2|19
1652101930000|2022-05-09 13:12:10|32911.4|32799.4|32915.5|32803.5|32919.6|32807.6|32911.1|32799.1|10
1652101940000|2022-05-09 13:12:20|32916|32804|32919.1|32807.1|32919.1|32807.1|32915.1|32803.1|13
1652101950000|2022-05-09 13:12:30|32915.4|32803.4|32928.7|32816.7|32932.1|32820.1|32915.4|32803.4|17
1652101960000|2022-05-09 13:12:40|32927.6|32815.6|32924.2|32812.2|32930.4|32818.4|32924.2|32812.2|12
1652101970000|2022-05-09 13:12:50|32923.3|32811.3|32917.6|32805.6|32923.3|32811.3|32915.2|32803.2|11
1652101980000|2022-05-09 13:13:00|32916.8|32804.8|32947.9|32835.9|32947.9|32835.9|32916.8|32804.8|17
1652101990000|2022-05-09 13:13:10|32945.2|32833.2|32963.8|32851.8|32963.9|32851.9|32942.7|32830.7|21
1652102000000|2022-05-09 13:13:20|32965.8|32853.8|32936.9|32824.9|32965.8|32853.8|32935.3|32823.3|23
1652102010000|2022-05-09 13:13:30|32936.7|32824.7|32931.4|32819.4|32936.9|32824.9|32931.2|32819.2|9
1652102020000|2022-05-09 13:13:40|32931.9|32819.9|32928.4|32816.4|32931.9|32819.9|32927.4|32815.4|26
1652102030000|2022-05-09 13:13:50|32929.5|32817.5|32924.4|32812.4|32931.6|32819.6|32921.6|32809.6|21
1652102040000|2022-05-09 13:14:00|32924.1|32812.1|32950.3|32838.3|32952.8|32840.8|32922.1|32810.1|24
1652102050000|2022-05-09 13:14:10|32950.2|32838.2|32963.9|32851.9|32970.1|32858.1|32950|32838|25
1652102060000|2022-05-09 13:14:20|32961.2|32849.2|32962|32850|32966.2|32854.2|32959.7|32847.7|8
1652102070000|2022-05-09 13:14:30|32962.4|32850.4|32958.8|32846.8|32964.8|32852.8|32958.8|32846.8|7
1652102080000|2022-05-09 13:14:40|32962|32850|32971.9|32859.9|32978.1|32866.1|32962|32850|12
1652102090000|2022-05-09 13:14:50|32978.1|32866.1|32995.3|32883.3|32995.3|32883.3|32968.4|32856.4|14
1652102100000|2022-05-09 13:15:00|32981.1|32869.1|32986.9|32874.9|32995.3|32883.3|32977.6|32865.6|18
1652102110000|2022-05-09 13:15:10|32986.7|32874.7|32969.3|32857.3|32986.7|32874.7|32969.3|32857.3|18
1652102120000|2022-05-09 13:15:20|32969.6|32857.6|32973.9|32861.9|32978.4|32866.4|32968.7|32856.7|22
1652102130000|2022-05-09 13:15:30|32973.3|32861.3|32968.8|32856.8|32978.9|32866.9|32968.8|32856.8|21
1652102140000|2022-05-09 13:15:40|32973.3|32861.3|32969.8|32857.8|32974.2|32862.2|32966.6|32854.6|19
1652102150000|2022-05-09 13:15:50|32968.2|32856.2|32962.3|32850.3|32969.8|32857.8|32958.8|32846.8|27
1652102160000|2022-05-09 13:16:00|32961.8|32849.8|32968.8|32856.8|32971.5|32859.5|32961.8|32849.8|28
1652102170000|2022-05-09 13:16:10|32966.8|32854.8|32983.7|32871.7|32983.7|32871.7|32963.9|32851.9|24
1652102180000|2022-05-09 13:16:20|32986.6|32874.6|32970.7|32858.7|32990.2|32878.2|32970.1|32858.1|27
1652102190000|2022-05-09 13:16:30|32970.4|32858.4|32963.9|32851.9|32972.1|32860.1|32960.5|32848.5|20
1652102200000|2022-05-09 13:16:40|32963.1|32851.1|32959.9|32847.9|32964.9|32852.9|32959.9|32847.9|14
1652102210000|2022-05-09 13:16:50|32961.1|32849.1|32966.3|32854.3|32970.5|32858.5|32961.1|32849.1|17
1652102220000|2022-05-09 13:17:00|32964.5|32852.5|32964.2|32852.2|32971.6|32859.6|32961.3|32849.3|13
1652102230000|2022-05-09 13:17:10|32968.2|32856.2|32966.6|32854.6|32969.6|32857.6|32965.5|32853.5|22
1652102240000|2022-05-09 13:17:20|32966.4|32854.4|32956|32844|32968.6|32856.6|32956|32844|4
1652102250000|2022-05-09 13:17:30|32960.3|32848.3|32959.9|32847.9|32961|32849|32956|32844|7
1652102260000|2022-05-09 13:17:40|32953.6|32841.6|32950.3|32838.3|32960|32848|32950.3|32838.3|6
1652102270000|2022-05-09 13:17:50|32949.5|32837.5|32938.5|32826.5|32949.5|32837.5|32938.5|32826.5|8
1652102280000|2022-05-09 13:18:00|32937.9|32825.9|32939.3|32827.3|32948.8|32836.8|32936.2|32824.2|16
1652102290000|2022-05-09 13:18:10|32939.4|32827.4|32934.2|32822.2|32939.4|32827.4|32929.1|32817.1|21
1652102300000|2022-05-09 13:18:20|32934.5|32822.5|32934.7|32822.7|32937.4|32825.4|32933.2|32821.2|17
1652102310000|2022-05-09 13:18:30|32934.3|32822.3|32916.6|32804.6|32936.6|32824.6|32916.3|32804.3|14
1652102320000|2022-05-09 13:18:40|32916.4|32804.4|32921.1|32809.1|32921.1|32809.1|32910.4|32798.4|19
1652102330000|2022-05-09 13:18:50|32924.1|32812.1|32924.1|32812.1|32924.1|32812.1|32924.1|32812.1|1
1652102340000|2022-05-09 13:19:00|32921.4|32809.4|32932.3|32820.3|32932.5|32820.5|32921.4|32809.4|14
1652102350000|2022-05-09 13:19:10|32932.1|32820.1|32915.2|32803.2|32932.1|32820.1|32915.2|32803.2|14
1652102360000|2022-05-09 13:19:20|32914.8|32802.8|32909.4|32797.4|32914.8|32802.8|32909.1|32797.1|8
1652102370000|2022-05-09 13:19:30|32914.9|32802.9|32913.4|32801.4|32915.2|32803.2|32912.3|32800.3|18
1652102380000|2022-05-09 13:19:40|32911.6|32799.6|32916.5|32804.5|32916.5|32804.5|32911.6|32799.6|3
1652102390000|2022-05-09 13:19:50|32913.4|32801.4|32913.4|32801.4|32913.4|32801.4|32913.4|32801.4|1
1652102400000|2022-05-09 13:20:00|32913|32801|32908.9|32796.9|32913|32801|32908.9|32796.9|5
1652102410000|2022-05-09 13:20:10|32907.4|32795.4|32893.5|32781.5|32907.4|32795.4|32890.9|32778.9|15
1652102420000|2022-05-09 13:20:20|32893.3|32781.3|32880.4|32768.4|32894.1|32782.1|32878|32766|23
1652102430000|2022-05-09 13:20:30|32877.9|32765.9|32877.6|32765.6|32882|32770|32876.5|32764.5|11
1652102440000|2022-05-09 13:20:40|32877.8|32765.8|32878.5|32766.5|32878.5|32766.5|32870.8|32758.8|16
1652102450000|2022-05-09 13:20:50|32877.1|32765.1|32867.6|32755.6|32879.4|32767.4|32867.6|32755.6|13
1652102460000|2022-05-09 13:21:00|32866|32754|32859.7|32747.7|32869.2|32757.2|32857.8|32745.8|15
1652102470000|2022-05-09 13:21:10|32863.8|32751.8|32865.1|32753.1|32866.3|32754.3|32859.2|32747.2|16
1652102480000|2022-05-09 13:21:20|32866.6|32754.6|32851.3|32739.3|32866.6|32754.6|32851.1|32739.1|27
1652102490000|2022-05-09 13:21:30|32849.2|32737.2|32859.8|32747.8|32861.3|32749.3|32834.3|32722.3|23
1652102500000|2022-05-09 13:21:40|32855.8|32743.8|32863.9|32751.9|32870|32758|32849.2|32737.2|21
1652102510000|2022-05-09 13:21:50|32867.2|32755.2|32856|32744|32867.2|32755.2|32856|32744|5
1652102520000|2022-05-09 13:22:00|32855.3|32743.3|32835.9|32723.9|32856|32744|32835.9|32723.9|23
1652102530000|2022-05-09 13:22:10|32835.4|32723.4|32846.2|32734.2|32846.2|32734.2|32833.6|32721.6|21
1652102540000|2022-05-09 13:22:20|32845.8|32733.8|32842.2|32730.2|32845.8|32733.8|32837.5|32725.5|15
1652102550000|2022-05-09 13:22:30|32843|32731|32854.8|32742.8|32854.8|32742.8|32843|32731|18
1652102560000|2022-05-09 13:22:40|32856.1|32744.1|32850.8|32738.8|32857.2|32745.2|32850.8|32738.8|9
1652102570000|2022-05-09 13:22:50|32847.1|32735.1|32845.7|32733.7|32854.1|32742.1|32845.7|32733.7|14
1652102580000|2022-05-09 13:23:00|32840.9|32728.9|32864.2|32752.2|32882.3|32770.3|32840.9|32728.9|26
1652102590000|2022-05-09 13:23:10|32868.7|32756.7|32870.2|32758.2|32870.4|32758.4|32862.7|32750.7|20
1652102600000|2022-05-09 13:23:20|32869.8|32757.8|32886.7|32774.7|32886.7|32774.7|32863.2|32751.2|16
1652102610000|2022-05-09 13:23:30|32887.7|32775.7|32863.6|32751.6|32888.1|32776.1|32863.6|32751.6|21
1652102620000|2022-05-09 13:23:40|32864.2|32752.2|32857.8|32745.8|32864.2|32752.2|32855.2|32743.2|14
1652102630000|2022-05-09 13:23:50|32858|32746|32863.7|32751.7|32872.5|32760.5|32857.9|32745.9|27
1652102640000|2022-05-09 13:24:00|32864.7|32752.7|32860.8|32748.8|32865.5|32753.5|32860.5|32748.5|26
1652102650000|2022-05-09 13:24:10|32862.7|32750.7|32864.9|32752.9|32868.8|32756.8|32860.1|32748.1|30
1652102660000|2022-05-09 13:24:20|32864.1|32752.1|32873.7|32761.7|32873.7|32761.7|32864.1|32752.1|24
1652102670000|2022-05-09 13:24:30|32876.4|32764.4|32877.7|32765.7|32881.4|32769.4|32876.4|32764.4|13
1652102680000|2022-05-09 13:24:40|32880.8|32768.8|32891|32779|32895.3|32783.3|32880.8|32768.8|16
1652102690000|2022-05-09 13:24:50|32891.8|32779.8|32899.1|32787.1|32899.1|32787.1|32889.9|32777.9|9
1652102700000|2022-05-09 13:25:00|32894.1|32782.1|32871.9|32759.9|32894.1|32782.1|32869.4|32757.4|22
1652102710000|2022-05-09 13:25:10|32870.3|32758.3|32862.5|32750.5|32870.3|32758.3|32861.6|32749.6|18
1652102720000|2022-05-09 13:25:20|32858.4|32746.4|32838.5|32726.5|32868.2|32756.2|32838.5|32726.5|25
1652102730000|2022-05-09 13:25:30|32839.1|32727.1|32844.7|32732.7|32846.8|32734.8|32838.5|32726.5|14
1652102740000|2022-05-09 13:25:40|32843.3|32731.3|32836|32724|32843.3|32731.3|32836|32724|11
1652102750000|2022-05-09 13:25:50|32838.2|32726.2|32845.3|32733.3|32847.8|32735.8|32833.3|32721.3|22
1652102760000|2022-05-09 13:26:00|32844.2|32732.2|32837.4|32725.4|32844.6|32732.6|32837.4|32725.4|7
1652102770000|2022-05-09 13:26:10|32837.2|32725.2|32842.3|32730.3|32842.3|32730.3|32837.2|32725.2|17
1652102780000|2022-05-09 13:26:20|32843|32731|32860.7|32748.7|32863.5|32751.5|32842.8|32730.8|30
1652102790000|2022-05-09 13:26:30|32861.2|32749.2|32855.2|32743.2|32861.2|32749.2|32851.6|32739.6|27
1652102800000|2022-05-09 13:26:40|32856|32744|32872.3|32760.3|32872.3|32760.3|32853.8|32741.8|14
1652102810000|2022-05-09 13:26:50|32874.7|32762.7|32862.7|32750.7|32875.1|32763.1|32862.7|32750.7|6
1652102820000|2022-05-09 13:27:00|32859.2|32747.2|32839.6|32727.6|32859.2|32747.2|32839.6|32727.6|8
1652102830000|2022-05-09 13:27:10|32837.9|32725.9|32848.5|32736.5|32852.7|32740.7|32837.9|32725.9|15
1652102840000|2022-05-09 13:27:20|32837.6|32725.6|32836.6|32724.6|32849.9|32737.9|32836.6|32724.6|20
1652102850000|2022-05-09 13:27:30|32834.9|32722.9|32827.9|32715.9|32840|32728|32827.6|32715.6|20
1652102860000|2022-05-09 13:27:40|32817.1|32705.1|32810.5|32698.5|32818.7|32706.7|32802.4|32690.4|28
1652102870000|2022-05-09 13:27:50|32812.9|32700.9|32827.7|32715.7|32832.1|32720.1|32812.9|32700.9|13
1652102880000|2022-05-09 13:28:00|32828.1|32716.1|32831.3|32719.3|32831.3|32719.3|32822|32710|9
1652102890000|2022-05-09 13:28:10|32822.7|32710.7|32829.3|32717.3|32833.2|32721.2|32815.5|32703.5|17
1652102900000|2022-05-09 13:28:20|32828.3|32716.3|32827.2|32715.2|32839.9|32727.9|32823.4|32711.4|14
1652102910000|2022-05-09 13:28:30|32832|32720|32828.8|32716.8|32833.5|32721.5|32824.9|32712.9|22
1652102920000|2022-05-09 13:28:40|32828.2|32716.2|32821.8|32709.8|32829.9|32717.9|32819.8|32707.8|24
1652102930000|2022-05-09 13:28:50|32821|32709|32823.3|32711.3|32827.4|32715.4|32819.9|32707.9|17
1652102940000|2022-05-09 13:29:00|32823.8|32711.8|32816.3|32704.3|32825|32713|32814.4|32702.4|27
1652102950000|2022-05-09 13:29:10|32815.9|32703.9|32803|32691|32815.9|32703.9|32801.2|32689.2|24
1652102960000|2022-05-09 13:29:20|32803.4|32691.4|32808.5|32696.5|32827.3|32715.3|32803.4|32691.4|18
1652102970000|2022-05-09 13:29:30|32808.8|32696.8|32812.2|32700.2|32815.2|32703.2|32808.8|32696.8|16
1652102980000|2022-05-09 13:29:40|32811.9|32699.9|32801|32689|32811.9|32699.9|32801|32689|18
1652102990000|2022-05-09 13:29:50|32802.2|32690.2|32801.1|32689.1|32807|32695|32801.1|32689.1|18
1652103000000|2022-05-09 13:30:00|32801|32689|32809.9|32697.9|32809.9|32697.9|32801|32689|18
1652103010000|2022-05-09 13:30:10|32817.2|32705.2|32847.1|32735.1|32880.6|32768.6|32817.2|32705.2|15
1652103020000|2022-05-09 13:30:20|32830|32718|32826.4|32714.4|32839.1|32727.1|32805.9|32693.9|33
1652103030000|2022-05-09 13:30:30|32829.5|32717.5|32866.2|32754.2|32882.1|32770.1|32820.9|32708.9|36
1652103040000|2022-05-09 13:30:40|32865.3|32753.3|32876.2|32764.2|32880.8|32768.8|32862.3|32750.3|34
1652103050000|2022-05-09 13:30:50|32853|32741|32864|32752|32864|32752|32840.6|32728.6|29
1652103060000|2022-05-09 13:31:00|32863.6|32751.6|32931.7|32819.7|32939.7|32827.7|32858.8|32746.8|24
1652103070000|2022-05-09 13:31:10|32903.9|32791.9|32908.7|32796.7|32939.6|32827.6|32898.7|32786.7|20
1652103080000|2022-05-09 13:31:20|32950|32838|33024.4|32912.4|33024.4|32912.4|32950|32838|12
1652103090000|2022-05-09 13:31:30|33033.4|32921.4|33001.6|32889.6|33033.4|32921.4|32984|32872|36
1652103100000|2022-05-09 13:31:40|32999.8|32887.8|33050.2|32938.2|33071.2|32959.2|32999.5|32887.5|35
1652103110000|2022-05-09 13:31:50|33053.6|32941.6|33130.2|33018.2|33130.2|33018.2|33039.1|32927.1|38
1652103120000|2022-05-09 13:32:00|33115.7|33003.7|33180.9|33068.9|33180.9|33068.9|33106.9|32994.9|35
1652103130000|2022-05-09 13:32:10|33180.4|33068.4|33162.1|33050.1|33180.4|33068.4|33120.5|33008.5|35
1652103140000|2022-05-09 13:32:20|33165.2|33053.2|33090.9|32978.9|33165.2|33053.2|33090.9|32978.9|40
1652103150000|2022-05-09 13:32:30|33090.2|32978.2|33011.2|32899.2|33091.6|32979.6|33010.5|32898.5|38
1652103160000|2022-05-09 13:32:40|33011.8|32899.8|33007.7|32895.7|33041.6|32929.6|33001|32889|39
1652103170000|2022-05-09 13:32:50|33007.6|32895.6|32944.2|32832.2|33014.4|32902.4|32944.2|32832.2|36
1652103180000|2022-05-09 13:33:00|32951|32839|32852.4|32740.4|32951|32839|32848.6|32736.6|35
1652103190000|2022-05-09 13:33:10|32889.2|32777.2|32895.3|32783.3|32895.3|32783.3|32845.4|32733.4|37
1652103200000|2022-05-09 13:33:20|32896|32784|32947.5|32835.5|32959.2|32847.2|32890.7|32778.7|33
1652103210000|2022-05-09 13:33:30|32954.8|32842.8|32968.3|32856.3|33003|32891|32947.9|32835.9|39
1652103220000|2022-05-09 13:33:40|32960.7|32848.7|32946.4|32834.4|32960.7|32848.7|32934.7|32822.7|36
1652103230000|2022-05-09 13:33:50|32941.1|32829.1|32966.3|32854.3|32966.9|32854.9|32930.4|32818.4|35
1652103240000|2022-05-09 13:34:00|32964.3|32852.3|32920.6|32808.6|32978.2|32866.2|32920.6|32808.6|40
1652103250000|2022-05-09 13:34:10|32917.9|32805.9|32946.7|32834.7|32955|32843|32911.3|32799.3|31
1652103260000|2022-05-09 13:34:20|32938.1|32826.1|32935.7|32823.7|32949.5|32837.5|32922.3|32810.3|32
1652103270000|2022-05-09 13:34:30|32938.6|32826.6|32959.2|32847.2|33006|32894|32938.6|32826.6|24
1652103280000|2022-05-09 13:34:40|32963.6|32851.6|33043.4|32931.4|33059.8|32947.8|32963.6|32851.6|19
1652103290000|2022-05-09 13:34:50|33049.9|32937.9|33053.4|32941.4|33060.1|32948.1|33025.5|32913.5|11
1652103300000|2022-05-09 13:35:00|33056.2|32944.2|33125.2|33013.2|33125.2|33013.2|33056.2|32944.2|14
1652103310000|2022-05-09 13:35:10|33128.4|33016.4|33132.7|33020.7|33132.7|33020.7|33094.5|32982.5|15
1652103320000|2022-05-09 13:35:20|33135.7|33023.7|33110.8|32998.8|33154.5|33042.5|33108.6|32996.6|26
1652103330000|2022-05-09 13:35:30|33116.8|33004.8|33139.5|33027.5|33139.5|33027.5|33107|32995|36
1652103340000|2022-05-09 13:35:40|33146.4|33034.4|33130.3|33018.3|33146.4|33034.4|33115|33003|38
1652103350000|2022-05-09 13:35:50|33121.5|33009.5|33108.3|32996.3|33148.1|33036.1|33108.3|32996.3|34
1652103360000|2022-05-09 13:36:00|33106.1|32994.1|33174.6|33062.6|33205.8|33093.8|33106.1|32994.1|35
1652103370000|2022-05-09 13:36:10|33182.2|33070.2|33163.2|33051.2|33199.3|33087.3|33163.2|33051.2|36
1652103380000|2022-05-09 13:36:20|33161.4|33049.4|33198.6|33086.6|33200.1|33088.1|33161.4|33049.4|34
1652103390000|2022-05-09 13:36:30|33204.3|33092.3|33243.2|33131.2|33257.7|33145.7|33204.3|33092.3|29
1652103400000|2022-05-09 13:36:40|33241.2|33129.2|33288.5|33176.5|33290.8|33178.8|33240.2|33128.2|34
1652103410000|2022-05-09 13:36:50|33296.6|33184.6|33297.1|33185.1|33328.5|33216.5|33295.4|33183.4|35
1652103420000|2022-05-09 13:37:00|33296.5|33184.5|33219.3|33107.3|33300.8|33188.8|33219.3|33107.3|36
1652103430000|2022-05-09 13:37:10|33209.5|33097.5|33244.9|33132.9|33244.9|33132.9|33190.4|33078.4|35
1652103440000|2022-05-09 13:37:20|33248.8|33136.8|33238.4|33126.4|33264.1|33152.1|33228.1|33116.1|35
1652103450000|2022-05-09 13:37:30|33227.9|33115.9|33215|33103|33229.6|33117.6|33176.1|33064.1|36
1652103460000|2022-05-09 13:37:40|33217|33105|33232.7|33120.7|33258.7|33146.7|33217|33105|40
1652103470000|2022-05-09 13:37:50|33233.4|33121.4|33248.2|33136.2|33271.5|33159.5|33226.1|33114.1|37
1652103480000|2022-05-09 13:38:00|33239.5|33127.5|33269.6|33157.6|33274.4|33162.4|33228.6|33116.6|33
1652103490000|2022-05-09 13:38:10|33275.7|33163.7|33269|33157|33284.8|33172.8|33267.9|33155.9|32
1652103500000|2022-05-09 13:38:20|33268.8|33156.8|33312.3|33200.3|33312.3|33200.3|33265.2|33153.2|25
1652103510000|2022-05-09 13:38:30|33309.6|33197.6|33320.5|33208.5|33345.7|33233.7|33287.9|33175.9|30
1652103520000|2022-05-09 13:38:40|33310.6|33198.6|33376|33264|33381.7|33269.7|33300.8|33188.8|36
1652103530000|2022-05-09 13:38:50|33374.9|33262.9|33410.3|33298.3|33410.3|33298.3|33370|33258|32
1652103540000|2022-05-09 13:39:00|33410.6|33298.6|33397.5|33285.5|33415.5|33303.5|33368.4|33256.4|36
1652103550000|2022-05-09 13:39:10|33401.5|33289.5|33391.7|33279.7|33451.9|33339.9|33390.2|33278.2|32
1652103560000|2022-05-09 13:39:20|33418.5|33306.5|33438.6|33326.6|33445.9|33333.9|33397.1|33285.1|38
1652103570000|2022-05-09 13:39:30|33434.8|33322.8|33398.1|33286.1|33434.8|33322.8|33381.9|33269.9|38
1652103580000|2022-05-09 13:39:40|33392.7|33280.7|33361.1|33249.1|33394.6|33282.6|33351.9|33239.9|38
1652103590000|2022-05-09 13:39:50|33358.7|33246.7|33338.7|33226.7|33360.5|33248.5|33324.3|33212.3|38
1652103600000|2022-05-09 13:40:00|33344.4|33232.4|33335|33223|33385.7|33273.7|33332.1|33220.1|39
1652103610000|2022-05-09 13:40:10|33331.9|33219.9|33272.3|33160.3|33331.9|33219.9|33272.3|33160.3|33
1652103620000|2022-05-09 13:40:20|33276.8|33164.8|33255.8|33143.8|33276.8|33164.8|33243.2|33131.2|35
1652103630000|2022-05-09 13:40:30|33257.1|33145.1|33269.9|33157.9|33279.3|33167.3|33211.8|33099.8|38
1652103640000|2022-05-09 13:40:40|33261|33149|33289.2|33177.2|33289.2|33177.2|33245.2|33133.2|38
1652103650000|2022-05-09 13:40:50|33289.4|33177.4|33286.5|33174.5|33334.2|33222.2|33286.5|33174.5|31
1652103660000|2022-05-09 13:41:00|33284|33172|33322.1|33210.1|33350|33238|33284|33172|33
1652103670000|2022-05-09 13:41:10|33329|33217|33291|33179|33329|33217|33282.6|33170.6|37
1652103680000|2022-05-09 13:41:20|33281.8|33169.8|33296|33184|33296|33184|33267.4|33155.4|37
1652103690000|2022-05-09 13:41:30|33285.9|33173.9|33272.8|33160.8|33294.2|33182.2|33258.9|33146.9|36
1652103700000|2022-05-09 13:41:40|33278|33166|33294|33182|33307|33195|33267.1|33155.1|39
1652103710000|2022-05-09 13:41:50|33293.8|33181.8|33287.5|33175.5|33313.4|33201.4|33287.5|33175.5|37
1652103720000|2022-05-09 13:42:00|33289.7|33177.7|33274.9|33162.9|33289.9|33177.9|33267.7|33155.7|39
1652103730000|2022-05-09 13:42:10|33274.7|33162.7|33218.6|33106.6|33274.7|33162.7|33211.8|33099.8|35
1652103740000|2022-05-09 13:42:20|33220.8|33108.8|33199|33087|33220.8|33108.8|33175.1|33063.1|31
1652103750000|2022-05-09 13:42:30|33205.6|33093.6|33229.3|33117.3|33236.8|33124.8|33191.4|33079.4|31
1652103760000|2022-05-09 13:42:40|33225.4|33113.4|33178.4|33066.4|33233.6|33121.6|33178.4|33066.4|39
1652103770000|2022-05-09 13:42:50|33174.6|33062.6|33160.9|33048.9|33182.1|33070.1|33160.9|33048.9|26
1652103780000|2022-05-09 13:43:00|33163.4|33051.4|33144.5|33032.5|33168.6|33056.6|33140.7|33028.7|38
1652103790000|2022-05-09 13:43:10|33139.9|33027.9|33210.9|33098.9|33231.4|33119.4|33132.1|33020.1|38
1652103800000|2022-05-09 13:43:20|33208.1|33096.1|33167.4|33055.4|33216.9|33104.9|33152.3|33040.3|37
1652103810000|2022-05-09 13:43:30|33166.6|33054.6|33164.4|33052.4|33166.6|33054.6|33140.8|33028.8|37
1652103820000|2022-05-09 13:43:40|33166.4|33054.4|33170.5|33058.5|33178.5|33066.5|33155.5|33043.5|38
1652103830000|2022-05-09 13:43:50|33163.2|33051.2|33157.8|33045.8|33189.3|33077.3|33152|33040|39
1652103840000|2022-05-09 13:44:00|33160.3|33048.3|33143.9|33031.9|33181.8|33069.8|33143.9|33031.9|26
1652103850000|2022-05-09 13:44:10|33148.8|33036.8|33172.8|33060.8|33172.8|33060.8|33146.7|33034.7|30
1652103860000|2022-05-09 13:44:20|33194.1|33082.1|33192.7|33080.7|33194.1|33082.1|33165.7|33053.7|17
1652103870000|2022-05-09 13:44:30|33193.6|33081.6|33204.3|33092.3|33214.4|33102.4|33193.6|33081.6|38
1652103880000|2022-05-09 13:44:40|33211.6|33099.6|33201.8|33089.8|33213.1|33101.1|33168.7|33056.7|32
1652103890000|2022-05-09 13:44:50|33202|33090|33211.2|33099.2|33217.3|33105.3|33191.5|33079.5|37
1652103900000|2022-05-09 13:45:00|33204.1|33092.1|33181|33069|33212.5|33100.5|33164.7|33052.7|39
1652103910000|2022-05-09 13:45:10|33183.5|33071.5|33177|33065|33183.5|33071.5|33169.5|33057.5|36
1652103920000|2022-05-09 13:45:20|33176.7|33064.7|33144.8|33032.8|33181|33069|33144.8|33032.8|37
1652103930000|2022-05-09 13:45:30|33143.4|33031.4|33142.8|33030.8|33150.6|33038.6|33131.8|33019.8|35
1652103940000|2022-05-09 13:45:40|33141|33029|33094.9|32982.9|33143.8|33031.8|33094.9|32982.9|38
1652103950000|2022-05-09 13:45:50|33091.7|32979.7|33120.1|33008.1|33143.3|33031.3|33086.3|32974.3|36
1652103960000|2022-05-09 13:46:00|33115.7|33003.7|33095.3|32983.3|33123.8|33011.8|33094|32982|37
1652103970000|2022-05-09 13:46:10|33094|32982|33091.4|32979.4|33097.4|32985.4|33051.5|32939.5|37
1652103980000|2022-05-09 13:46:20|33085.9|32973.9|33058.7|32946.7|33098.9|32986.9|33058.7|32946.7|35
1652103990000|2022-05-09 13:46:30|33057.3|32945.3|33017.3|32905.3|33063.1|32951.1|33011|32899|34
1652104000000|2022-05-09 13:46:40|33016.3|32904.3|32998.5|32886.5|33023.4|32911.4|32978.4|32866.4|36
1652104010000|2022-05-09 13:46:50|32998.8|32886.8|33032.2|32920.2|33044|32932|32998.8|32886.8|37
1652104020000|2022-05-09 13:47:00|33028.4|32916.4|33025.6|32913.6|33036|32924|32997.7|32885.7|27
1652104030000|2022-05-09 13:47:10|33025|32913|33003.3|32891.3|33040.1|32928.1|33002.5|32890.5|25
1652104040000|2022-05-09 13:47:20|32996|32884|32995.1|32883.1|33004.5|32892.5|32987.5|32875.5|24
1652104050000|2022-05-09 13:47:30|33004.6|32892.6|32992.9|32880.9|33004.6|32892.6|32989.7|32877.7|29
1652104060000|2022-05-09 13:47:40|32992.4|32880.4|33016.6|32904.6|33020.1|32908.1|32992.4|32880.4|32
1652104070000|2022-05-09 13:47:50|33023.2|32911.2|33000.4|32888.4|33031.9|32919.9|33000.4|32888.4|36
1652104080000|2022-05-09 13:48:00|32998.4|32886.4|32964.2|32852.2|33004.7|32892.7|32941.6|32829.6|39
1652104090000|2022-05-09 13:48:10|32958.7|32846.7|32938.5|32826.5|32962|32850|32928.6|32816.6|36
1652104100000|2022-05-09 13:48:20|32951.5|32839.5|32967.7|32855.7|32967.7|32855.7|32946.2|32834.2|32
1652104110000|2022-05-09 13:48:30|32968.7|32856.7|32950.6|32838.6|32973.8|32861.8|32950.6|32838.6|37
1652104120000|2022-05-09 13:48:40|32949.6|32837.6|32942.8|32830.8|32965.5|32853.5|32942.8|32830.8|34
1652104130000|2022-05-09 13:48:50|32948|32836|32963.3|32851.3|32963.3|32851.3|32939.3|32827.3|29
1652104140000|2022-05-09 13:49:00|32957.4|32845.4|32991.4|32879.4|33010.1|32898.1|32952.7|32840.7|30
1652104150000|2022-05-09 13:49:10|32989.5|32877.5|32991.7|32879.7|33002.6|32890.6|32977.7|32865.7|26
1652104160000|2022-05-09 13:49:20|32990.8|32878.8|32987.2|32875.2|32992.8|32880.8|32978.7|32866.7|27
1652104170000|2022-05-09 13:49:30|32976.4|32864.4|32978.9|32866.9|32988.2|32876.2|32975.5|32863.5|32
1652104180000|2022-05-09 13:49:40|32984.3|32872.3|32962.3|32850.3|32984.3|32872.3|32961.7|32849.7|27
1652104190000|2022-05-09 13:49:50|32962.2|32850.2|32989.9|32877.9|32989.9|32877.9|32962.2|32850.2|26
1652104200000|2022-05-09 13:50:00|32995.8|32883.8|32971.9|32859.9|33010.6|32898.6|32970.9|32858.9|19
1652104210000|2022-05-09 13:50:10|32965.5|32853.5|32993.2|32881.2|33008.9|32896.9|32965.2|32853.2|32
1652104220000|2022-05-09 13:50:20|32992.9|32880.9|33000.8|32888.8|33005.5|32893.5|32989.3|32877.3|31
1652104230000|2022-05-09 13:50:30|33003.3|32891.3|33014.3|32902.3|33021|32909|33000.2|32888.2|37
1652104240000|2022-05-09 13:50:40|33010.4|32898.4|33020.6|32908.6|33020.6|32908.6|33005.9|32893.9|26
1652104250000|2022-05-09 13:50:50|33019.6|32907.6|33041.4|32929.4|33044.1|32932.1|33011.7|32899.7|33
1652104260000|2022-05-09 13:51:00|33057.3|32945.3|33035.8|32923.8|33061.1|32949.1|33019.6|32907.6|32
1652104270000|2022-05-09 13:51:10|33030|32918|33050.1|32938.1|33052.6|32940.6|33023.4|32911.4|30
1652104280000|2022-05-09 13:51:20|33050|32938|33054.9|32942.9|33065.5|32953.5|33047.2|32935.2|30
1652104290000|2022-05-09 13:51:30|33054.8|32942.8|33072|32960|33072.6|32960.6|33029|32917|31
1652104300000|2022-05-09 13:51:40|33077.4|32965.4|33121.8|33009.8|33144.1|33032.1|33077.4|32965.4|34
1652104310000|2022-05-09 13:51:50|33117.4|33005.4|33110.2|32998.2|33141.1|33029.1|33109.7|32997.7|35
1652104320000|2022-05-09 13:52:00|33114.8|33002.8|33095.3|32983.3|33138.3|33026.3|33094.6|32982.6|40
1652104330000|2022-05-09 13:52:10|33086.5|32974.5|33069.2|32957.2|33096.4|32984.4|33057.8|32945.8|35
1652104340000|2022-05-09 13:52:20|33074.4|32962.4|33077.2|32965.2|33088.5|32976.5|33064.5|32952.5|36
1652104350000|2022-05-09 13:52:30|33082.1|32970.1|33106.2|32994.2|33112.1|33000.1|33081.9|32969.9|37
1652104360000|2022-05-09 13:52:40|33101.2|32989.2|33087.6|32975.6|33105|32993|33080.2|32968.2|35
1652104370000|2022-05-09 13:52:50|33081.5|32969.5|33101|32989|33102.7|32990.7|33072.3|32960.3|37
1652104380000|2022-05-09 13:53:00|33101.6|32989.6|33070.3|32958.3|33116.3|33004.3|33070.3|32958.3|32
1652104390000|2022-05-09 13:53:10|33068.2|32956.2|33072.4|32960.4|33085.6|32973.6|33068.2|32956.2|29
1652104400000|2022-05-09 13:53:20|33084.7|32972.7|33115.8|33003.8|33119.2|33007.2|33075|32963|16
1652104410000|2022-05-09 13:53:30|33118.1|33006.1|33118.8|33006.8|33121.7|33009.7|33103.4|32991.4|13
1652104420000|2022-05-09 13:53:40|33115.9|33003.9|33156.5|33044.5|33156.5|33044.5|33107|32995|13
1652104430000|2022-05-09 13:53:50|33143.7|33031.7|33182|33070|33191.8|33079.8|33143.7|33031.7|26
1652104440000|2022-05-09 13:54:00|33184|33072|33152|33040|33189.1|33077.1|33130|33018|30
1652104450000|2022-05-09 13:54:10|33161.8|33049.8|33135.9|33023.9|33174.2|33062.2|33135.9|33023.9|37
1652104460000|2022-05-09 13:54:20|33136.5|33024.5|33155|33043|33162.5|33050.5|33109.3|32997.3|38
1652104470000|2022-05-09 13:54:30|33154.9|33042.9|33166.1|33054.1|33168.2|33056.2|33138.7|33026.7|38
1652104480000|2022-05-09 13:54:40|33161.9|33049.9|33163|33051|33170.4|33058.4|33148.5|33036.5|34
1652104490000|2022-05-09 13:54:50|33158.9|33046.9|33176.9|33064.9|33187.3|33075.3|33155.8|33043.8|32
1652104500000|2022-05-09 13:55:00|33175.6|33063.6|33151.4|33039.4|33182.9|33070.9|33150.2|33038.2|35
1652104510000|2022-05-09 13:55:10|33146.9|33034.9|33172|33060|33172.3|33060.3|33143.8|33031.8|31
1652104520000|2022-05-09 13:55:20|33180.1|33068.1|33146.1|33034.1|33180.1|33068.1|33144.6|33032.6|31
1652104530000|2022-05-09 13:55:30|33148.2|33036.2|33140.4|33028.4|33163.6|33051.6|33135.6|33023.6|25
1652104540000|2022-05-09 13:55:40|33136.6|33024.6|33113.2|33001.2|33137.9|33025.9|33110.4|32998.4|34
1652104550000|2022-05-09 13:55:50|33111.6|32999.6|33104.2|32992.2|33122.9|33010.9|33093.5|32981.5|38
1652104560000|2022-05-09 13:56:00|33104.1|32992.1|33102.6|32990.6|33116.5|33004.5|33086.3|32974.3|38
1652104570000|2022-05-09 13:56:10|33101.4|32989.4|33090.5|32978.5|33101.4|32989.4|33067.7|32955.7|28
1652104580000|2022-05-09 13:56:20|33090|32978|33039|32927|33094.4|32982.4|33033.4|32921.4|34
1652104590000|2022-05-09 13:56:30|33034.3|32922.3|33038.2|32926.2|33062.9|32950.9|33033.6|32921.6|37
1652104600000|2022-05-09 13:56:40|33038.5|32926.5|33056.6|32944.6|33062.2|32950.2|33038.4|32926.4|30
1652104610000|2022-05-09 13:56:50|33051.8|32939.8|33034.9|32922.9|33060.2|32948.2|33023.4|32911.4|30
1652104620000|2022-05-09 13:57:00|33034.1|32922.1|33033.9|32921.9|33052|32940|33032.4|32920.4|29
1652104630000|2022-05-09 13:57:10|33041.4|32929.4|33035|32923|33044.8|32932.8|33033.4|32921.4|30
1652104640000|2022-05-09 13:57:20|33035.1|32923.1|33038.1|32926.1|33061.8|32949.8|33034.3|32922.3|23
1652104650000|2022-05-09 13:57:30|33038|32926|33023.4|32911.4|33039.5|32927.5|33015.7|32903.7|22
1652104660000|2022-05-09 13:57:40|33020|32908|32998.3|32886.3|33020|32908|32998.3|32886.3|15
1652104670000|2022-05-09 13:57:50|33007.4|32895.4|33002.5|32890.5|33012.6|32900.6|33002.5|32890.5|9
1652104680000|2022-05-09 13:58:00|33001.6|32889.6|33002.8|32890.8|33016|32904|32990.6|32878.6|22
1652104690000|2022-05-09 13:58:10|33001|32889|33034.6|32922.6|33035.1|32923.1|33001|32889|19
1652104700000|2022-05-09 13:58:20|33033.3|32921.3|33047.1|32935.1|33064.4|32952.4|33033.3|32921.3|24
1652104710000|2022-05-09 13:58:30|33046.9|32934.9|33063|32951|33066.3|32954.3|33046.9|32934.9|15
1652104720000|2022-05-09 13:58:40|33063.8|32951.8|33088.6|32976.6|33127|33015|33057.8|32945.8|26
1652104730000|2022-05-09 13:58:50|33094.4|32982.4|33105|32993|33119.3|33007.3|33063.6|32951.6|26
1652104740000|2022-05-09 13:59:00|33104.4|32992.4|33080.1|32968.1|33114.5|33002.5|33065.7|32953.7|33
1652104750000|2022-05-09 13:59:10|33078.3|32966.3|33056.4|32944.4|33079|32967|33056.4|32944.4|31
1652104760000|2022-05-09 13:59:20|33057.9|32945.9|33040.6|32928.6|33061.6|32949.6|33034.5|32922.5|35
1652104770000|2022-05-09 13:59:30|33054.3|32942.3|33066.9|32954.9|33074.5|32962.5|33049.2|32937.2|28
1652104780000|2022-05-09 13:59:40|33062.4|32950.4|33077.2|32965.2|33083.9|32971.9|33060.2|32948.2|23
1652104790000|2022-05-09 13:59:50|33071.7|32959.7|33083.2|32971.2|33086.3|32974.3|33066.5|32954.5|26
1652104800000|2022-05-09 14:00:00|33083.9|32971.9|33069.2|32957.2|33098.7|32986.7|33069.2|32957.2|31
1652104810000|2022-05-09 14:00:10|33067.2|32955.2|33053.1|32941.1|33067.2|32955.2|33047.7|32935.7|20
1652104820000|2022-05-09 14:00:20|33054|32942|33027.8|32915.8|33054.3|32942.3|33020.8|32908.8|35
1652104830000|2022-05-09 14:00:30|33026.9|32914.9|33024.4|32912.4|33036.7|32924.7|33022.7|32910.7|36
1652104840000|2022-05-09 14:00:40|33032.6|32920.6|33026.9|32914.9|33032.6|32920.6|33022.4|32910.4|29
1652104850000|2022-05-09 14:00:50|33025.8|32913.8|32977|32865|33025.8|32913.8|32971.4|32859.4|29
1652104860000|2022-05-09 14:01:00|32973.7|32861.7|32992.8|32880.8|32997|32885|32971.3|32859.3|30
1652104870000|2022-05-09 14:01:10|32993.3|32881.3|33003.9|32891.9|33024.6|32912.6|32992.8|32880.8|32
1652104880000|2022-05-09 14:01:20|33000.1|32888.1|32977.5|32865.5|33002.4|32890.4|32976.4|32864.4|25
1652104890000|2022-05-09 14:01:30|32973.6|32861.6|33015.3|32903.3|33015.3|32903.3|32973.6|32861.6|21
1652104900000|2022-05-09 14:01:40|33043.1|32931.1|33004.5|32892.5|33048|32936|33002.6|32890.6|17
1652104910000|2022-05-09 14:01:50|33005.7|32893.7|33008.5|32896.5|33013.3|32901.3|32986.8|32874.8|28
1652104920000|2022-05-09 14:02:00|33013.8|32901.8|33034.4|32922.4|33080|32968|33013.8|32901.8|35
1652104930000|2022-05-09 14:02:10|33034.1|32922.1|33052.5|32940.5|33064.3|32952.3|33023.5|32911.5|38
1652104940000|2022-05-09 14:02:20|33039.8|32927.8|33040.1|32928.1|33046.3|32934.3|33031.4|32919.4|36
1652104950000|2022-05-09 14:02:30|33039.1|32927.1|33015.9|32903.9|33041.2|32929.2|33009.6|32897.6|33
1652104960000|2022-05-09 14:02:40|33013|32901|33027|32915|33034.8|32922.8|33013|32901|33
1652104970000|2022-05-09 14:02:50|33034.6|32922.6|33057.5|32945.5|33062.2|32950.2|33025.6|32913.6|29
1652104980000|2022-05-09 14:03:00|33053.3|32941.3|33067.4|32955.4|33072.7|32960.7|33050.6|32938.6|29
1652104990000|2022-05-09 14:03:10|33066.6|32954.6|33035.2|32923.2|33067.4|32955.4|33035.2|32923.2|30
1652105000000|2022-05-09 14:03:20|33048.2|32936.2|33061.7|32949.7|33064.4|32952.4|33041|32929|17
1652105010000|2022-05-09 14:03:30|33066.9|32954.9|33073.6|32961.6|33073.6|32961.6|33058.5|32946.5|9
1652105020000|2022-05-09 14:03:40|33067.7|32955.7|33072.3|32960.3|33079.2|32967.2|33062.4|32950.4|10
1652105030000|2022-05-09 14:03:50|33063.3|32951.3|33095.1|32983.1|33102.2|32990.2|33063.3|32951.3|10
1652105040000|2022-05-09 14:04:00|33090.2|32978.2|33122.3|33010.3|33122.5|33010.5|33083.8|32971.8|17
1652105050000|2022-05-09 14:04:10|33122.7|33010.7|33074.2|32962.2|33122.7|33010.7|33074.2|32962.2|27
1652105060000|2022-05-09 14:04:20|33067.5|32955.5|33062.8|32950.8|33077.3|32965.3|33057.6|32945.6|34
1652105070000|2022-05-09 14:04:30|33061.8|32949.8|33047.5|32935.5|33061.8|32949.8|33040.8|32928.8|33
1652105080000|2022-05-09 14:04:40|33042.2|32930.2|33033.6|32921.6|33048.3|32936.3|33032.5|32920.5|20
1652105090000|2022-05-09 14:04:50|33033.9|32921.9|33027.9|32915.9|33033.9|32921.9|33018.4|32906.4|15
1652105100000|2022-05-09 14:05:00|33028.3|32916.3|33022.7|32910.7|33041.8|32929.8|33021.3|32909.3|26
1652105110000|2022-05-09 14:05:10|33019.4|32907.4|33039.3|32927.3|33041.9|32929.9|33018.5|32906.5|20
1652105120000|2022-05-09 14:05:20|33041.9|32929.9|33021|32909|33056|32944|33021|32909|16
1652105130000|2022-05-09 14:05:30|33021.1|32909.1|33050.7|32938.7|33050.7|32938.7|33021.1|32909.1|13
1652105140000|2022-05-09 14:05:40|33041.2|32929.2|33051.7|32939.7|33060.9|32948.9|33041.2|32929.2|22
1652105150000|2022-05-09 14:05:50|33048.4|32936.4|33065.9|32953.9|33065.9|32953.9|33042.3|32930.3|26
1652105160000|2022-05-09 14:06:00|33070.8|32958.8|33048.5|32936.5|33075.5|32963.5|33048.5|32936.5|33
1652105170000|2022-05-09 14:06:10|33051.8|32939.8|33035.8|32923.8|33051.8|32939.8|33030|32918|19
1652105180000|2022-05-09 14:06:20|33033.1|32921.1|33025.4|32913.4|33033.1|32921.1|33015.3|32903.3|22
1652105190000|2022-05-09 14:06:30|33021.9|32909.9|33018.5|32906.5|33025.5|32913.5|33015.5|32903.5|27
1652105200000|2022-05-09 14:06:40|33021.7|32909.7|33031.4|32919.4|33036.4|32924.4|33017.1|32905.1|15
1652105210000|2022-05-09 14:06:50|33028.8|32916.8|33021.1|32909.1|33028.8|32916.8|33016.9|32904.9|22
1652105220000|2022-05-09 14:07:00|33033.9|32921.9|33021|32909|33033.9|32921.9|33018.6|32906.6|16
1652105230000|2022-05-09 14:07:10|33029.4|32917.4|33029.6|32917.6|33032.4|32920.4|33013.8|32901.8|23
1652105240000|2022-05-09 14:07:20|33023.3|32911.3|33020.3|32908.3|33024|32912|33013.8|32901.8|21
1652105250000|2022-05-09 14:07:30|33013.8|32901.8|33018|32906|33022|32910|33013.8|32901.8|19
1652105260000|2022-05-09 14:07:40|33012.9|32900.9|33016.1|32904.1|33017.9|32905.9|33003.4|32891.4|24
1652105270000|2022-05-09 14:07:50|33008.6|32896.6|32991.5|32879.5|33016.3|32904.3|32991.5|32879.5|26
1652105280000|2022-05-09 14:08:00|32989.8|32877.8|33012|32900|33015.8|32903.8|32989.8|32877.8|22
1652105290000|2022-05-09 14:08:10|33002.8|32890.8|33012.4|32900.4|33012.4|32900.4|33002.8|32890.8|33
1652105300000|2022-05-09 14:08:20|33013.1|32901.1|33014.5|32902.5|33024.4|32912.4|33011.1|32899.1|25
1652105310000|2022-05-09 14:08:30|33013.2|32901.2|33005.2|32893.2|33017|32905|33003.1|32891.1|20
1652105320000|2022-05-09 14:08:40|33005.6|32893.6|33011.4|32899.4|33016.9|32904.9|32993.6|32881.6|26
1652105330000|2022-05-09 14:08:50|33010.6|32898.6|33003.5|32891.5|33012.9|32900.9|33001.7|32889.7|28
1652105340000|2022-05-09 14:09:00|33000.6|32888.6|32999.7|32887.7|33008.1|32896.1|32989.5|32877.5|24
1652105350000|2022-05-09 14:09:10|33002.8|32890.8|32935.5|32823.5|33002.8|32890.8|32935.5|32823.5|35
1652105360000|2022-05-09 14:09:20|32937.1|32825.1|32948.7|32836.7|32954.7|32842.7|32935.4|32823.4|34
1652105370000|2022-05-09 14:09:30|32949.1|32837.1|32937.7|32825.7|32951.3|32839.3|32935.5|32823.5|31
1652105380000|2022-05-09 14:09:40|32929.2|32817.2|32896.6|32784.6|32940.6|32828.6|32893.5|32781.5|28
1652105390000|2022-05-09 14:09:50|32898.8|32786.8|32872.2|32760.2|32898.8|32786.8|32872.2|32760.2|31
1652105400000|2022-05-09 14:10:00|32876.6|32764.6|32893.5|32781.5|32897.9|32785.9|32872.4|32760.4|32
1652105410000|2022-05-09 14:10:10|32899.2|32787.2|32900.2|32788.2|32909.8|32797.8|32895|32783|26
1652105420000|2022-05-09 14:10:20|32886.9|32774.9|32884.5|32772.5|32897.7|32785.7|32873.6|32761.6|29
1652105430000|2022-05-09 14:10:30|32887.6|32775.6|32906.4|32794.4|32911.3|32799.3|32884.5|32772.5|34
1652105440000|2022-05-09 14:10:40|32916.4|32804.4|32926.2|32814.2|32938.6|32826.6|32909.1|32797.1|31
1652105450000|2022-05-09 14:10:50|32923.9|32811.9|32915.6|32803.6|32923.9|32811.9|32904.2|32792.2|30
1652105460000|2022-05-09 14:11:00|32917|32805|32914.6|32802.6|32923.5|32811.5|32897|32785|28
1652105470000|2022-05-09 14:11:10|32919|32807|32944.1|32832.1|32955.4|32843.4|32918.5|32806.5|26
1652105480000|2022-05-09 14:11:20|32949.7|32837.7|32958.2|32846.2|32967.3|32855.3|32949.7|32837.7|22
1652105490000|2022-05-09 14:11:30|32948.5|32836.5|32957.4|32845.4|32970.4|32858.4|32930.4|32818.4|22
1652105500000|2022-05-09 14:11:40|32954.6|32842.6|32950.9|32838.9|32967.2|32855.2|32950.9|32838.9|23
1652105510000|2022-05-09 14:11:50|32952.1|32840.1|32938.1|32826.1|32956.5|32844.5|32937.3|32825.3|16
1652105520000|2022-05-09 14:12:00|32940.2|32828.2|32931|32819|32940.2|32828.2|32922.7|32810.7|14
1652105530000|2022-05-09 14:12:10|32924.7|32812.7|32930.1|32818.1|32936.3|32824.3|32921.8|32809.8|18
1652105540000|2022-05-09 14:12:20|32929.5|32817.5|32922|32810|32938.8|32826.8|32922|32810|21
1652105550000|2022-05-09 14:12:30|32924.2|32812.2|32925.1|32813.1|32936.4|32824.4|32924.2|32812.2|17
1652105560000|2022-05-09 14:12:40|32926.7|32814.7|32941|32829|32941|32829|32924.7|32812.7|21
1652105570000|2022-05-09 14:12:50|32952.9|32840.9|32957.5|32845.5|32970.7|32858.7|32952.9|32840.9|29
1652105580000|2022-05-09 14:13:00|32953.5|32841.5|32965|32853|32965|32853|32950.7|32838.7|25
1652105590000|2022-05-09 14:13:10|32974.6|32862.6|33013.2|32901.2|33027.5|32915.5|32968.7|32856.7|29
1652105600000|2022-05-09 14:13:20|33010.6|32898.6|33035.6|32923.6|33046.4|32934.4|32981.3|32869.3|24
1652105610000|2022-05-09 14:13:30|33037.8|32925.8|33036.5|32924.5|33047.6|32935.6|33033.3|32921.3|28
1652105620000|2022-05-09 14:13:40|33038.7|32926.7|33030.5|32918.5|33039.7|32927.7|33028.3|32916.3|24
1652105630000|2022-05-09 14:13:50|33030.4|32918.4|33019.6|32907.6|33035.8|32923.8|33015.9|32903.9|26
1652105640000|2022-05-09 14:14:00|33015.9|32903.9|33031.5|32919.5|33031.9|32919.9|33015.9|32903.9|25
1652105650000|2022-05-09 14:14:10|33030.4|32918.4|33030.9|32918.9|33032.3|32920.3|33028.4|32916.4|24
1652105660000|2022-05-09 14:14:20|33031.2|32919.2|33047.2|32935.2|33047.2|32935.2|33030.4|32918.4|18
1652105670000|2022-05-09 14:14:30|33052.1|32940.1|33057.4|32945.4|33060.9|32948.9|33044.2|32932.2|27
1652105680000|2022-05-09 14:14:40|33060.9|32948.9|33056|32944|33076.1|32964.1|33056|32944|23
1652105690000|2022-05-09 14:14:50|33053.2|32941.2|33032.3|32920.3|33053.2|32941.2|33031.1|32919.1|22
1652105700000|2022-05-09 14:15:00|33031.1|32919.1|33042|32930|33046.3|32934.3|33024.3|32912.3|28
1652105710000|2022-05-09 14:15:10|33042.9|32930.9|33045|32933|33052.4|32940.4|33032.3|32920.3|23
1652105720000|2022-05-09 14:15:20|33042.4|32930.4|33024.9|32912.9|33044.9|32932.9|33024.6|32912.6|19
1652105730000|2022-05-09 14:15:30|33019.3|32907.3|32999.2|32887.2|33019.3|32907.3|32992.9|32880.9|29
1652105740000|2022-05-09 14:15:40|33000|32888|32997.9|32885.9|33002.6|32890.6|32993|32881|25
1652105750000|2022-05-09 14:15:50|32997.7|32885.7|33001.9|32889.9|33009.7|32897.7|32995.9|32883.9|29
1652105760000|2022-05-09 14:16:00|33003.6|32891.6|33003.2|32891.2|33008.9|32896.9|32995.7|32883.7|28
1652105770000|2022-05-09 14:16:10|33003.4|32891.4|33033.2|32921.2|33052.2|32940.2|33003.4|32891.4|15
1652105780000|2022-05-09 14:16:20|33039.3|32927.3|33017.8|32905.8|33046.4|32934.4|33015.9|32903.9|37
1652105790000|2022-05-09 14:16:30|33014|32902|32998.9|32886.9|33021.2|32909.2|32994.9|32882.9|28
1652105800000|2022-05-09 14:16:40|32998.7|32886.7|33001.9|32889.9|33008.8|32896.8|32993|32881|26
1652105810000|2022-05-09 14:16:50|33003|32891|33016.8|32904.8|33017.7|32905.7|32999.8|32887.8|23
1652105820000|2022-05-09 14:17:00|33014.7|32902.7|33021.5|32909.5|33028.7|32916.7|33014.6|32902.6|32
1652105830000|2022-05-09 14:17:10|33021|32909|33020.3|32908.3|33024.2|32912.2|33014.7|32902.7|28
1652105840000|2022-05-09 14:17:20|33020.7|32908.7|33015.6|32903.6|33027.9|32915.9|33015.6|32903.6|33
1652105850000|2022-05-09 14:17:30|33015.7|32903.7|33008.6|32896.6|33015.9|32903.9|33005.2|32893.2|21
1652105860000|2022-05-09 14:17:40|33014.8|32902.8|32990.1|32878.1|33014.8|32902.8|32990.1|32878.1|13
1652105870000|2022-05-09 14:17:50|32986.1|32874.1|32986|32874|32994.9|32882.9|32980.3|32868.3|14
1652105880000|2022-05-09 14:18:00|32988.9|32876.9|32982.9|32870.9|32988.9|32876.9|32970.9|32858.9|25
1652105890000|2022-05-09 14:18:10|32984|32872|32971.3|32859.3|32984|32872|32967.3|32855.3|36
1652105900000|2022-05-09 14:18:20|32970.2|32858.2|32980|32868|32980|32868|32960.8|32848.8|35
1652105910000|2022-05-09 14:18:30|32976.5|32864.5|32981.4|32869.4|32984|32872|32966.4|32854.4|38
1652105920000|2022-05-09 14:18:40|32978.9|32866.9|32957|32845|32980.2|32868.2|32955.5|32843.5|27
1652105930000|2022-05-09 14:18:50|32959.2|32847.2|32975.1|32863.1|32975.1|32863.1|32951|32839|30
1652105940000|2022-05-09 14:19:00|32973.8|32861.8|32966|32854|32975.1|32863.1|32959.1|32847.1|25
1652105950000|2022-05-09 14:19:10|32965.6|32853.6|32956.1|32844.1|32965.8|32853.8|32945.9|32833.9|30
1652105960000|2022-05-09 14:19:20|32957.1|32845.1|32975.8|32863.8|32979.6|32867.6|32956.1|32844.1|27
1652105970000|2022-05-09 14:19:30|32975.3|32863.3|32950.4|32838.4|32976.1|32864.1|32947.6|32835.6|28
1652105980000|2022-05-09 14:19:40|32951.6|32839.6|32936.5|32824.5|32957.3|32845.3|32936.1|32824.1|17
1652105990000|2022-05-09 14:19:50|32937.5|32825.5|32948.6|32836.6|32954.9|32842.9|32935.7|32823.7|27
1652106000000|2022-05-09 14:20:00|32951.4|32839.4|32945.8|32833.8|32951.4|32839.4|32938.3|32826.3|23
1652106010000|2022-05-09 14:20:10|32945.3|32833.3|32956.5|32844.5|32961.9|32849.9|32934.4|32822.4|33
1652106020000|2022-05-09 14:20:20|32955.4|32843.4|32949.2|32837.2|32955.4|32843.4|32935.5|32823.5|25
1652106030000|2022-05-09 14:20:30|32944.1|32832.1|32921.1|32809.1|32946.2|32834.2|32921.1|32809.1|27
1652106040000|2022-05-09 14:20:40|32920.8|32808.8|32916.1|32804.1|32922.3|32810.3|32911.1|32799.1|29
1652106050000|2022-05-09 14:20:50|32916.5|32804.5|32934.8|32822.8|32942.8|32830.8|32916.5|32804.5|28
1652106060000|2022-05-09 14:21:00|32926.3|32814.3|32940.9|32828.9|32946.6|32834.6|32921.2|32809.2|25
1652106070000|2022-05-09 14:21:10|32941|32829|32930.6|32818.6|32941|32829|32926.9|32814.9|23
1652106080000|2022-05-09 14:21:20|32928.8|32816.8|32947.6|32835.6|32955.6|32843.6|32927.7|32815.7|32
1652106090000|2022-05-09 14:21:30|32958.5|32846.5|32955.1|32843.1|32970.5|32858.5|32955.1|32843.1|24
1652106100000|2022-05-09 14:21:40|32952.1|32840.1|32950.9|32838.9|32963.9|32851.9|32948.9|32836.9|26
1652106110000|2022-05-09 14:21:50|32951.6|32839.6|32967.9|32855.9|32968.2|32856.2|32951.6|32839.6|19
1652106120000|2022-05-09 14:22:00|32968.5|32856.5|32983.5|32871.5|32985.1|32873.1|32968.5|32856.5|34
1652106130000|2022-05-09 14:22:10|32988.6|32876.6|32955.6|32843.6|32988.6|32876.6|32950.3|32838.3|31
1652106140000|2022-05-09 14:22:20|32953.6|32841.6|32939.1|32827.1|32964.7|32852.7|32939.1|32827.1|27
1652106150000|2022-05-09 14:22:30|32943.2|32831.2|32938.4|32826.4|32944.3|32832.3|32938.4|32826.4|18
1652106160000|2022-05-09 14:22:40|32939|32827|32936.3|32824.3|32945.5|32833.5|32935.9|32823.9|12
1652106170000|2022-05-09 14:22:50|32937.2|32825.2|32929.4|32817.4|32937.2|32825.2|32924.5|32812.5|21
1652106180000|2022-05-09 14:23:00|32933.3|32821.3|32916.1|32804.1|32934.5|32822.5|32916.1|32804.1|29
1652106190000|2022-05-09 14:23:10|32919.7|32807.7|32920.4|32808.4|32926.9|32814.9|32917.2|32805.2|17
1652106200000|2022-05-09 14:23:20|32918.2|32806.2|32906.4|32794.4|32924.1|32812.1|32906.4|32794.4|19
1652106210000|2022-05-09 14:23:30|32906.5|32794.5|32905.1|32793.1|32910.5|32798.5|32904.8|32792.8|19
1652106220000|2022-05-09 14:23:40|32904.8|32792.8|32904.7|32792.7|32905.9|32793.9|32903.9|32791.9|19
1652106230000|2022-05-09 14:23:50|32904.9|32792.9|32904.7|32792.7|32904.9|32792.9|32897.8|32785.8|24
1652106240000|2022-05-09 14:24:00|32902.9|32790.9|32898|32786|32902.9|32790.9|32889|32777|22
1652106250000|2022-05-09 14:24:10|32899.1|32787.1|32912.8|32800.8|32912.8|32800.8|32897.2|32785.2|16
1652106260000|2022-05-09 14:24:20|32914.6|32802.6|32903.4|32791.4|32914.6|32802.6|32903.4|32791.4|14
1652106270000|2022-05-09 14:24:30|32906|32794|32892.9|32780.9|32906|32794|32886.4|32774.4|11
1652106280000|2022-05-09 14:24:40|32889.6|32777.6|32876.6|32764.6|32891.4|32779.4|32875.7|32763.7|19
1652106290000|2022-05-09 14:24:50|32881.5|32769.5|32876.2|32764.2|32885.7|32773.7|32868.8|32756.8|27
1652106300000|2022-05-09 14:25:00|32866.2|32754.2|32870.1|32758.1|32880.1|32768.1|32850.9|32738.9|37
1652106310000|2022-05-09 14:25:10|32872.4|32760.4|32852.8|32740.8|32884|32772|32849.8|32737.8|30
1652106320000|2022-05-09 14:25:20|32856.1|32744.1|32851.4|32739.4|32873.9|32761.9|32850.6|32738.6|30
1652106330000|2022-05-09 14:25:30|32847.3|32735.3|32849.1|32737.1|32860.5|32748.5|32843.9|32731.9|30
1652106340000|2022-05-09 14:25:40|32855.8|32743.8|32846.7|32734.7|32860.3|32748.3|32846.7|32734.7|25
1652106350000|2022-05-09 14:25:50|32848|32736|32853.6|32741.6|32854.6|32742.6|32846.6|32734.6|25
1652106360000|2022-05-09 14:26:00|32853.8|32741.8|32874.7|32762.7|32880.6|32768.6|32853.8|32741.8|27
1652106370000|2022-05-09 14:26:10|32874|32762|32868.6|32756.6|32877.1|32765.1|32868.1|32756.1|18
1652106380000|2022-05-09 14:26:20|32868.4|32756.4|32883.3|32771.3|32883.3|32771.3|32865.5|32753.5|21
1652106390000|2022-05-09 14:26:30|32883.9|32771.9|32894.8|32782.8|32894.8|32782.8|32883.9|32771.9|17
1652106400000|2022-05-09 14:26:40|32894.6|32782.6|32893.1|32781.1|32903.1|32791.1|32882.6|32770.6|32
1652106410000|2022-05-09 14:26:50|32888.1|32776.1|32909.5|32797.5|32914.9|32802.9|32887.4|32775.4|16
1652106420000|2022-05-09 14:27:00|32913.7|32801.7|32900.6|32788.6|32916|32804|32900.4|32788.4|23
1652106430000|2022-05-09 14:27:10|32897|32785|32892.2|32780.2|32897|32785|32892.1|32780.1|11
1652106440000|2022-05-09 14:27:20|32891|32779|32905.3|32793.3|32907.5|32795.5|32886|32774|22
1652106450000|2022-05-09 14:27:30|32899.9|32787.9|32889.3|32777.3|32899.9|32787.9|32889.3|32777.3|12
1652106460000|2022-05-09 14:27:40|32889.4|32777.4|32895.2|32783.2|32895.5|32783.5|32884|32772|17
1652106470000|2022-05-09 14:27:50|32897.7|32785.7|32889.3|32777.3|32898.3|32786.3|32884.5|32772.5|17
1652106480000|2022-05-09 14:28:00|32890.3|32778.3|32868.4|32756.4|32890.4|32778.4|32868.4|32756.4|15
1652106490000|2022-05-09 14:28:10|32865.4|32753.4|32850.3|32738.3|32869.2|32757.2|32850.3|32738.3|13
1652106500000|2022-05-09 14:28:20|32863.3|32751.3|32863|32751|32868.1|32756.1|32844.9|32732.9|29
1652106510000|2022-05-09 14:28:30|32863.9|32751.9|32860.4|32748.4|32869.4|32757.4|32855|32743|24
1652106520000|2022-05-09 14:28:40|32861.5|32749.5|32861|32749|32868.2|32756.2|32853.3|32741.3|27
1652106530000|2022-05-09 14:28:50|32859.8|32747.8|32854.7|32742.7|32862.6|32750.6|32852.2|32740.2|25
1652106540000|2022-05-09 14:29:00|32854.2|32742.2|32840.3|32728.3|32854.4|32742.4|32834.6|32722.6|20
1652106550000|2022-05-09 14:29:10|32839.8|32727.8|32837.7|32725.7|32853.6|32741.6|32837.1|32725.1|31
1652106560000|2022-05-09 14:29:20|32838.2|32726.2|32836.3|32724.3|32857.5|32745.5|32834.4|32722.4|34
1652106570000|2022-05-09 14:29:30|32837|32725|32836.2|32724.2|32837.1|32725.1|32830.8|32718.8|24
1652106580000|2022-05-09 14:29:40|32840.9|32728.9|32836.9|32724.9|32846.5|32734.5|32822.1|32710.1|18
1652106590000|2022-05-09 14:29:50|32836.3|32724.3|32829.5|32717.5|32846.9|32734.9|32824.1|32712.1|26
1652106600000|2022-05-09 14:30:00|32828.5|32716.5|32823.4|32711.4|32831.3|32719.3|32822.3|32710.3|29
1652106610000|2022-05-09 14:30:10|32824.4|32712.4|32796.6|32684.6|32826.3|32714.3|32796.6|32684.6|23
1652106620000|2022-05-09 14:30:20|32794.4|32682.4|32783.8|32671.8|32794.4|32682.4|32767.3|32655.3|34
1652106630000|2022-05-09 14:30:30|32783.1|32671.1|32766.8|32654.8|32783.1|32671.1|32766.3|32654.3|21
1652106640000|2022-05-09 14:30:40|32766.2|32654.2|32790.8|32678.8|32790.8|32678.8|32765.9|32653.9|13
1652106650000|2022-05-09 14:30:50|32788.6|32676.6|32792.1|32680.1|32809.6|32697.6|32788.6|32676.6|16
1652106660000|2022-05-09 14:31:00|32787.4|32675.4|32782.3|32670.3|32787.4|32675.4|32775.3|32663.3|23
1652106670000|2022-05-09 14:31:10|32787.3|32675.3|32798|32686|32804.2|32692.2|32787.3|32675.3|27
1652106680000|2022-05-09 14:31:20|32804.7|32692.7|32796|32684|32806.6|32694.6|32786.6|32674.6|23
1652106690000|2022-05-09 14:31:30|32794.1|32682.1|32800.4|32688.4|32802.9|32690.9|32785.7|32673.7|26
1652106700000|2022-05-09 14:31:40|32798.1|32686.1|32775.7|32663.7|32798.1|32686.1|32775.7|32663.7|31
1652106710000|2022-05-09 14:31:50|32779.2|32667.2|32760.8|32648.8|32780.4|32668.4|32760.1|32648.1|29
1652106720000|2022-05-09 14:32:00|32761.6|32649.6|32733.6|32621.6|32761.6|32649.6|32732.1|32620.1|28
1652106730000|2022-05-09 14:32:10|32740.3|32628.3|32688.8|32576.8|32746.6|32634.6|32688.8|32576.8|26
1652106740000|2022-05-09 14:32:20|32688.5|32576.5|32714|32602|32719.9|32607.9|32667.3|32555.3|39
1652106750000|2022-05-09 14:32:30|32717.1|32605.1|32741.3|32629.3|32752.1|32640.1|32712.3|32600.3|32
1652106760000|2022-05-09 14:32:40|32741.9|32629.9|32745.8|32633.8|32749|32637|32726.3|32614.3|36
1652106770000|2022-05-09 14:32:50|32754.8|32642.8|32830.9|32718.9|32843.7|32731.7|32754.8|32642.8|19
1652106780000|2022-05-09 14:33:00|32822.8|32710.8|32877.2|32765.2|32877.2|32765.2|32805|32693|25
1652106790000|2022-05-09 14:33:10|32877.3|32765.3|32887.7|32775.7|32887.7|32775.7|32839.9|32727.9|35
1652106800000|2022-05-09 14:33:20|32887.4|32775.4|32867.8|32755.8|32896.8|32784.8|32862.9|32750.9|35
1652106810000|2022-05-09 14:33:30|32878.2|32766.2|32871|32759|32891.2|32779.2|32863.7|32751.7|33
1652106820000|2022-05-09 14:33:40|32869.4|32757.4|32822.8|32710.8|32869.4|32757.4|32820.5|32708.5|33
1652106830000|2022-05-09 14:33:50|32822.6|32710.6|32823.2|32711.2|32839.1|32727.1|32811.8|32699.8|35
1652106840000|2022-05-09 14:34:00|32820.8|32708.8|32815.5|32703.5|32828|32716|32814.6|32702.6|37
1652106850000|2022-05-09 14:34:10|32814.2|32702.2|32794.5|32682.5|32815.7|32703.7|32794.5|32682.5|30
1652106860000|2022-05-09 14:34:20|32794.4|32682.4|32784.9|32672.9|32804.1|32692.1|32781|32669|28
1652106870000|2022-05-09 14:34:30|32790.5|32678.5|32829.9|32717.9|32849.5|32737.5|32788.7|32676.7|30
1652106880000|2022-05-09 14:34:40|32842.6|32730.6|32866.4|32754.4|32866.4|32754.4|32833.2|32721.2|29
1652106890000|2022-05-09 14:34:50|32865.8|32753.8|32842.9|32730.9|32870.5|32758.5|32842.9|32730.9|27
1652106900000|2022-05-09 14:35:00|32842.8|32730.8|32830.8|32718.8|32846|32734|32830.8|32718.8|33
1652106910000|2022-05-09 14:35:10|32839|32727|32858.5|32746.5|32869.5|32757.5|32839|32727|26
1652106920000|2022-05-09 14:35:20|32861.2|32749.2|32881.1|32769.1|32891.9|32779.9|32855.9|32743.9|32
1652106930000|2022-05-09 14:35:30|32886.2|32774.2|32875.5|32763.5|32895.9|32783.9|32875.5|32763.5|28
1652106940000|2022-05-09 14:35:40|32877.1|32765.1|32885.4|32773.4|32888.5|32776.5|32857.5|32745.5|26
1652106950000|2022-05-09 14:35:50|32882.9|32770.9|32866.3|32754.3|32884.6|32772.6|32863|32751|23
1652106960000|2022-05-09 14:36:00|32859.6|32747.6|32850.2|32738.2|32867|32755|32832.2|32720.2|29
1652106970000|2022-05-09 14:36:10|32851.5|32739.5|32847.9|32735.9|32851.5|32739.5|32833.4|32721.4|19
1652106980000|2022-05-09 14:36:20|32840.2|32728.2|32853.3|32741.3|32865.1|32753.1|32840.2|32728.2|19
1652106990000|2022-05-09 14:36:30|32852.9|32740.9|32853|32741|32872.1|32760.1|32851.7|32739.7|17
1652107000000|2022-05-09 14:36:40|32849.7|32737.7|32853.9|32741.9|32871.5|32759.5|32849.7|32737.7|32
1652107010000|2022-05-09 14:36:50|32852.6|32740.6|32838.4|32726.4|32853.9|32741.9|32835|32723|24
1652107020000|2022-05-09 14:37:00|32836.4|32724.4|32821.4|32709.4|32839.6|32727.6|32821.4|32709.4|23
1652107030000|2022-05-09 14:37:10|32820.9|32708.9|32820.1|32708.1|32831.3|32719.3|32818.2|32706.2|20
1652107040000|2022-05-09 14:37:20|32825.5|32713.5|32785.8|32673.8|32825.5|32713.5|32785.7|32673.7|32
1652107050000|2022-05-09 14:37:30|32785.3|32673.3|32785|32673|32792.8|32680.8|32783.5|32671.5|39
1652107060000|2022-05-09 14:37:40|32786.2|32674.2|32779.9|32667.9|32786.7|32674.7|32759.6|32647.6|37
1652107070000|2022-05-09 14:37:50|32780.3|32668.3|32790.5|32678.5|32791|32679|32771.9|32659.9|27
1652107080000|2022-05-09 14:38:00|32790.4|32678.4|32768.7|32656.7|32790.4|32678.4|32760.6|32648.6|36
1652107090000|2022-05-09 14:38:10|32767.1|32655.1|32748.4|32636.4|32767.1|32655.1|32742.7|32630.7|18
1652107100000|2022-05-09 14:38:20|32749.8|32637.8|32751.7|32639.7|32751.9|32639.9|32742.4|32630.4|10
1652107110000|2022-05-09 14:38:30|32749.8|32637.8|32736.1|32624.1|32756.2|32644.2|32720.2|32608.2|30
1652107120000|2022-05-09 14:38:40|32734.5|32622.5|32731.6|32619.6|32747.5|32635.5|32724.1|32612.1|27
1652107130000|2022-05-09 14:38:50|32735|32623|32713.6|32601.6|32735|32623|32698.1|32586.1|31
1652107140000|2022-05-09 14:39:00|32701.5|32589.5|32695.4|32583.4|32703.7|32591.7|32694.1|32582.1|25
1652107150000|2022-05-09 14:39:10|32699.8|32587.8|32696.2|32584.2|32705.1|32593.1|32691|32579|26
1652107160000|2022-05-09 14:39:20|32697.1|32585.1|32667.4|32555.4|32697.1|32585.1|32667.4|32555.4|31
1652107170000|2022-05-09 14:39:30|32665.7|32553.7|32672.2|32560.2|32685.4|32573.4|32665.5|32553.5|34
1652107180000|2022-05-09 14:39:40|32672.4|32560.4|32627.2|32515.2|32678.5|32566.5|32627.1|32515.1|27
1652107190000|2022-05-09 14:39:50|32616.2|32504.2|32571.9|32459.9|32616.2|32504.2|32536.5|32424.5|38
1652107200000|2022-05-09 14:40:00|32573.4|32461.4|32613.7|32501.7|32633.2|32521.2|32567.8|32455.8|39
1652107210000|2022-05-09 14:40:10|32615.9|32503.9|32642.9|32530.9|32654.5|32542.5|32612.2|32500.2|39
1652107220000|2022-05-09 14:40:20|32642.5|32530.5|32614.8|32502.8|32642.5|32530.5|32604.4|32492.4|36
1652107230000|2022-05-09 14:40:30|32615|32503|32637.1|32525.1|32637.1|32525.1|32606.5|32494.5|30
1652107240000|2022-05-09 14:40:40|32637|32525|32611.5|32499.5|32642.3|32530.3|32607|32495|34
1652107250000|2022-05-09 14:40:50|32614.2|32502.2|32625.2|32513.2|32631.6|32519.6|32606.8|32494.8|26
1652107260000|2022-05-09 14:41:00|32630.1|32518.1|32668.8|32556.8|32674.2|32562.2|32627.2|32515.2|31
1652107270000|2022-05-09 14:41:10|32668.3|32556.3|32685|32573|32708.5|32596.5|32657.8|32545.8|36
1652107280000|2022-05-09 14:41:20|32687.5|32575.5|32746|32634|32746|32634|32679.9|32567.9|33
1652107290000|2022-05-09 14:41:30|32740.9|32628.9|32772.2|32660.2|32774.3|32662.3|32730.9|32618.9|34
1652107300000|2022-05-09 14:41:40|32780.1|32668.1|32784.8|32672.8|32801.9|32689.9|32716.3|32604.3|38
1652107310000|2022-05-09 14:41:50|32777.3|32665.3|32780.5|32668.5|32789.7|32677.7|32755|32643|29
1652107320000|2022-05-09 14:42:00|32776.1|32664.1|32798|32686|32803.6|32691.6|32775.9|32663.9|29
1652107330000|2022-05-09 14:42:10|32796.1|32684.1|32800.5|32688.5|32811.2|32699.2|32788.9|32676.9|30
1652107340000|2022-05-09 14:42:20|32802.3|32690.3|32851.9|32739.9|32851.9|32739.9|32797.8|32685.8|33
1652107350000|2022-05-09 14:42:30|32845.5|32733.5|32800.6|32688.6|32851.9|32739.9|32790.5|32678.5|37
1652107360000|2022-05-09 14:42:40|32805.2|32693.2|32787.6|32675.6|32808.2|32696.2|32787.6|32675.6|33
1652107370000|2022-05-09 14:42:50|32791.9|32679.9|32783|32671|32794.4|32682.4|32779.9|32667.9|26
1652107380000|2022-05-09 14:43:00|32785.8|32673.8|32785.4|32673.4|32790.3|32678.3|32778.9|32666.9|28
1652107390000|2022-05-09 14:43:10|32784.7|32672.7|32763.4|32651.4|32787.3|32675.3|32763.4|32651.4|34
1652107400000|2022-05-09 14:43:20|32764.8|32652.8|32759.1|32647.1|32769.3|32657.3|32751.8|32639.8|31
1652107410000|2022-05-09 14:43:30|32758.2|32646.2|32751.8|32639.8|32758.2|32646.2|32745.6|32633.6|18
1652107420000|2022-05-09 14:43:40|32752.9|32640.9|32777|32665|32777|32665|32747.2|32635.2|28
1652107430000|2022-05-09 14:43:50|32768.7|32656.7|32780.5|32668.5|32780.5|32668.5|32760.7|32648.7|30
1652107440000|2022-05-09 14:44:00|32777.7|32665.7|32743.8|32631.8|32777.7|32665.7|32743.6|32631.6|34
1652107450000|2022-05-09 14:44:10|32743.7|32631.7|32738.9|32626.9|32755.2|32643.2|32734.5|32622.5|34
1652107460000|2022-05-09 14:44:20|32737|32625|32752.1|32640.1|32752.1|32640.1|32713.9|32601.9|30
1652107470000|2022-05-09 14:44:30|32751.5|32639.5|32732.6|32620.6|32764.2|32652.2|32723.3|32611.3|35
1652107480000|2022-05-09 14:44:40|32732|32620|32745.1|32633.1|32748.9|32636.9|32728.4|32616.4|35
1652107490000|2022-05-09 14:44:50|32744.7|32632.7|32759.6|32647.6|32767.1|32655.1|32732.4|32620.4|27
1652107500000|2022-05-09 14:45:00|32759.3|32647.3|32788.5|32676.5|32801.7|32689.7|32759.3|32647.3|32
1652107510000|2022-05-09 14:45:10|32795.6|32683.6|32754.2|32642.2|32795.6|32683.6|32751.3|32639.3|33
1652107520000|2022-05-09 14:45:20|32754|32642|32739.9|32627.9|32760.5|32648.5|32722.5|32610.5|38
1652107530000|2022-05-09 14:45:30|32744.3|32632.3|32761.2|32649.2|32769.8|32657.8|32744.3|32632.3|27
1652107540000|2022-05-09 14:45:40|32757.2|32645.2|32760.8|32648.8|32768.9|32656.9|32754.3|32642.3|13
1652107550000|2022-05-09 14:45:50|32755.5|32643.5|32763.6|32651.6|32768.4|32656.4|32751.9|32639.9|9
1652107560000|2022-05-09 14:46:00|32764.2|32652.2|32779|32667|32782.8|32670.8|32759.6|32647.6|30
1652107570000|2022-05-09 14:46:10|32782.8|32670.8|32783.6|32671.6|32796|32684|32780.3|32668.3|21
1652107580000|2022-05-09 14:46:20|32786.7|32674.7|32794.9|32682.9|32796.7|32684.7|32784.3|32672.3|19
1652107590000|2022-05-09 14:46:30|32797.1|32685.1|32806.4|32694.4|32806.4|32694.4|32788.5|32676.5|30
1652107600000|2022-05-09 14:46:40|32803.8|32691.8|32770.7|32658.7|32803.8|32691.8|32761.7|32649.7|24
1652107610000|2022-05-09 14:46:50|32771.1|32659.1|32749.5|32637.5|32771.1|32659.1|32749.5|32637.5|26
1652107620000|2022-05-09 14:47:00|32750.9|32638.9|32733.5|32621.5|32750.9|32638.9|32720.5|32608.5|29
1652107630000|2022-05-09 14:47:10|32734.1|32622.1|32714.1|32602.1|32734.1|32622.1|32709.2|32597.2|10
1652107640000|2022-05-09 14:47:20|32714.3|32602.3|32716.8|32604.8|32716.8|32604.8|32700.6|32588.6|14
1652107650000|2022-05-09 14:47:30|32715.9|32603.9|32684.6|32572.6|32717.5|32605.5|32684.2|32572.2|22
1652107660000|2022-05-09 14:47:40|32687.3|32575.3|32691.6|32579.6|32703.1|32591.1|32682.7|32570.7|31
1652107670000|2022-05-09 14:47:50|32691.7|32579.7|32713.1|32601.1|32713.1|32601.1|32691.1|32579.1|23
1652107680000|2022-05-09 14:48:00|32711|32599|32723.1|32611.1|32755.6|32643.6|32711|32599|28
1652107690000|2022-05-09 14:48:10|32725.1|32613.1|32722.3|32610.3|32733|32621|32717.1|32605.1|35
1652107700000|2022-05-09 14:48:20|32723|32611|32699.9|32587.9|32723|32611|32693.1|32581.1|29
1652107710000|2022-05-09 14:48:30|32702.8|32590.8|32712.4|32600.4|32713.7|32601.7|32693.8|32581.8|33
1652107720000|2022-05-09 14:48:40|32716.7|32604.7|32691|32579|32716.7|32604.7|32691|32579|20
1652107730000|2022-05-09 14:48:50|32692.6|32580.6|32707.6|32595.6|32719.4|32607.4|32692.2|32580.2|27
1652107740000|2022-05-09 14:49:00|32708|32596|32721.5|32609.5|32721.5|32609.5|32704.5|32592.5|27
1652107750000|2022-05-09 14:49:10|32721.9|32609.9|32726|32614|32735.6|32623.6|32711.9|32599.9|31
1652107760000|2022-05-09 14:49:20|32718.9|32606.9|32755.7|32643.7|32760.7|32648.7|32717.4|32605.4|28
1652107770000|2022-05-09 14:49:30|32757.7|32645.7|32742|32630|32768.6|32656.6|32741|32629|27
1652107780000|2022-05-09 14:49:40|32745.2|32633.2|32746.4|32634.4|32750.6|32638.6|32741.8|32629.8|32
1652107790000|2022-05-09 14:49:50|32749.1|32637.1|32743.4|32631.4|32751.3|32639.3|32743.4|32631.4|21
1652107800000|2022-05-09 14:50:00|32743.3|32631.3|32746.9|32634.9|32749.4|32637.4|32734.6|32622.6|27
1652107810000|2022-05-09 14:50:10|32742.8|32630.8|32725.2|32613.2|32742.8|32630.8|32725.2|32613.2|29
1652107820000|2022-05-09 14:50:20|32728.3|32616.3|32723.8|32611.8|32745.3|32633.3|32721.3|32609.3|23
1652107830000|2022-05-09 14:50:30|32737.8|32625.8|32711.9|32599.9|32738.2|32626.2|32709.2|32597.2|24
1652107840000|2022-05-09 14:50:40|32709.2|32597.2|32700.6|32588.6|32713|32601|32699.5|32587.5|23
1652107850000|2022-05-09 14:50:50|32699.8|32587.8|32688.6|32576.6|32700.6|32588.6|32687.7|32575.7|21
1652107860000|2022-05-09 14:51:00|32693.5|32581.5|32682.9|32570.9|32693.5|32581.5|32663.4|32551.4|27
1652107870000|2022-05-09 14:51:10|32683.9|32571.9|32677.7|32565.7|32691.5|32579.5|32670.8|32558.8|21
1652107880000|2022-05-09 14:51:20|32670.4|32558.4|32651.6|32539.6|32670.4|32558.4|32641.7|32529.7|18
1652107890000|2022-05-09 14:51:30|32648.7|32536.7|32647|32535|32656.2|32544.2|32641|32529|30
1652107900000|2022-05-09 14:51:40|32647.6|32535.6|32622.1|32510.1|32648|32536|32621.6|32509.6|29
1652107910000|2022-05-09 14:51:50|32624.1|32512.1|32623.6|32511.6|32647.5|32535.5|32623.6|32511.6|38
1652107920000|2022-05-09 14:52:00|32618.8|32506.8|32638.6|32526.6|32657.7|32545.7|32618.6|32506.6|34
1652107930000|2022-05-09 14:52:10|32638.5|32526.5|32631.9|32519.9|32645.6|32533.6|32629.4|32517.4|31
1652107940000|2022-05-09 14:52:20|32631.4|32519.4|32642.4|32530.4|32642.4|32530.4|32622.4|32510.4|31
1652107950000|2022-05-09 14:52:30|32655.7|32543.7|32652.8|32540.8|32677.7|32565.7|32652.3|32540.3|33
1652107960000|2022-05-09 14:52:40|32654.1|32542.1|32645.1|32533.1|32654.1|32542.1|32636.6|32524.6|36
1652107970000|2022-05-09 14:52:50|32647.8|32535.8|32640.5|32528.5|32663.5|32551.5|32640.5|32528.5|36
1652107980000|2022-05-09 14:53:00|32640.4|32528.4|32640|32528|32643.8|32531.8|32637.8|32525.8|22
1652107990000|2022-05-09 14:53:10|32640.4|32528.4|32643.7|32531.7|32656.3|32544.3|32636.4|32524.4|31
1652108000000|2022-05-09 14:53:20|32642.6|32530.6|32632.8|32520.8|32648|32536|32632.8|32520.8|12
1652108010000|2022-05-09 14:53:30|32627.6|32515.6|32633.2|32521.2|32638.9|32526.9|32627.6|32515.6|10
1652108020000|2022-05-09 14:53:40|32631.6|32519.6|32618.6|32506.6|32633|32521|32618.6|32506.6|11
1652108030000|2022-05-09 14:53:50|32622.1|32510.1|32618.1|32506.1|32630.7|32518.7|32618.1|32506.1|16
1652108040000|2022-05-09 14:54:00|32617.4|32505.4|32620.8|32508.8|32626.9|32514.9|32613.5|32501.5|19
1652108050000|2022-05-09 14:54:10|32621.3|32509.3|32632.6|32520.6|32632.6|32520.6|32612.9|32500.9|21
1652108060000|2022-05-09 14:54:20|32645.7|32533.7|32630.3|32518.3|32645.7|32533.7|32628|32516|27
1652108070000|2022-05-09 14:54:30|32630.2|32518.2|32619.6|32507.6|32630.2|32518.2|32613.4|32501.4|28
1652108080000|2022-05-09 14:54:40|32619.7|32507.7|32627.9|32515.9|32638.8|32526.8|32616.8|32504.8|29
1652108090000|2022-05-09 14:54:50|32628|32516|32612|32500|32630.4|32518.4|32611.6|32499.6|29
1652108100000|2022-05-09 14:55:00|32612.1|32500.1|32600.8|32488.8|32618.7|32506.7|32596.1|32484.1|27
1652108110000|2022-05-09 14:55:10|32601.9|32489.9|32596.4|32484.4|32623|32511|32593.6|32481.6|36
1652108120000|2022-05-09 14:55:20|32594.4|32482.4|32590.2|32478.2|32596.7|32484.7|32583.6|32471.6|30
1652108130000|2022-05-09 14:55:30|32590.5|32478.5|32583.5|32471.5|32598.7|32486.7|32582.4|32470.4|28
1652108140000|2022-05-09 14:55:40|32582|32470|32576|32464|32584.8|32472.8|32569.1|32457.1|29
1652108150000|2022-05-09 14:55:50|32572.8|32460.8|32551|32439|32572.8|32460.8|32545.1|32433.1|37
1652108160000|2022-05-09 14:56:00|32554.3|32442.3|32551.6|32439.6|32567|32455|32551.6|32439.6|31
1652108170000|2022-05-09 14:56:10|32553.4|32441.4|32538|32426|32558.1|32446.1|32538|32426|33
1652108180000|2022-05-09 14:56:20|32532|32420|32556.6|32444.6|32566|32454|32518.5|32406.5|38
1652108190000|2022-05-09 14:56:30|32556.1|32444.1|32552.7|32440.7|32556.3|32444.3|32531.8|32419.8|34
1652108200000|2022-05-09 14:56:40|32552.4|32440.4|32579.1|32467.1|32587.1|32475.1|32548.1|32436.1|37
1652108210000|2022-05-09 14:56:50|32577.8|32465.8|32594.8|32482.8|32607.1|32495.1|32569.1|32457.1|38
1652108220000|2022-05-09 14:57:00|32592.2|32480.2|32626.6|32514.6|32632.5|32520.5|32589|32477|32
1652108230000|2022-05-09 14:57:10|32627.2|32515.2|32587.8|32475.8|32627.2|32515.2|32586|32474|34
1652108240000|2022-05-09 14:57:20|32587.6|32475.6|32576.1|32464.1|32587.6|32475.6|32555|32443|38
1652108250000|2022-05-09 14:57:30|32579.9|32467.9|32576.7|32464.7|32592.2|32480.2|32576.7|32464.7|36
1652108260000|2022-05-09 14:57:40|32576.1|32464.1|32581.1|32469.1|32592.2|32480.2|32572.8|32460.8|34
1652108270000|2022-05-09 14:57:50|32579.2|32467.2|32581.1|32469.1|32587.4|32475.4|32574.6|32462.6|26
1652108280000|2022-05-09 14:58:00|32578.1|32466.1|32571.6|32459.6|32579.7|32467.7|32556.4|32444.4|35
1652108290000|2022-05-09 14:58:10|32575.7|32463.7|32565.1|32453.1|32575.7|32463.7|32563.3|32451.3|12
1652108300000|2022-05-09 14:58:20|32560.2|32448.2|32545.4|32433.4|32560.2|32448.2|32536.8|32424.8|25
1652108310000|2022-05-09 14:58:30|32546.3|32434.3|32555.5|32443.5|32555.5|32443.5|32537.5|32425.5|31
1652108320000|2022-05-09 14:58:40|32553.5|32441.5|32546.4|32434.4|32556|32444|32542|32430|21
1652108330000|2022-05-09 14:58:50|32552.5|32440.5|32569.1|32457.1|32569.8|32457.8|32552.5|32440.5|21
1652108340000|2022-05-09 14:59:00|32563|32451|32562.5|32450.5|32581|32469|32562.3|32450.3|25
1652108350000|2022-05-09 14:59:10|32565|32453|32542.4|32430.4|32565|32453|32542.4|32430.4|27
1652108360000|2022-05-09 14:59:20|32542.8|32430.8|32556|32444|32556|32444|32532.1|32420.1|25
1652108370000|2022-05-09 14:59:30|32553.8|32441.8|32551.3|32439.3|32570.6|32458.6|32536.5|32424.5|16
1652108380000|2022-05-09 14:59:40|32556.4|32444.4|32537.3|32425.3|32560.1|32448.1|32536|32424|13
1652108390000|2022-05-09 14:59:50|32536.8|32424.8|32514.4|32402.4|32536.8|32424.8|32509.5|32397.5|35
1652108400000|2022-05-09 15:00:00|32511|32399|32531.1|32419.1|32531.1|32419.1|32465.9|32353.9|28
1652108410000|2022-05-09 15:00:10|32522.5|32410.5|32484.7|32372.7|32522.5|32410.5|32469.1|32357.1|33
1652108420000|2022-05-09 15:00:20|32485.2|32373.2|32506.1|32394.1|32511.1|32399.1|32484.4|32372.4|33
1652108430000|2022-05-09 15:00:30|32505.5|32393.5|32530.9|32418.9|32539.9|32427.9|32492.8|32380.8|32
1652108440000|2022-05-09 15:00:40|32530.8|32418.8|32561.5|32449.5|32566|32454|32528.1|32416.1|32
1652108450000|2022-05-09 15:00:50|32561.8|32449.8|32570.8|32458.8|32576.4|32464.4|32554.3|32442.3|34
1652108460000|2022-05-09 15:01:00|32570.6|32458.6|32548.2|32436.2|32583.8|32471.8|32544.5|32432.5|27
1652108470000|2022-05-09 15:01:10|32545.5|32433.5|32528.4|32416.4|32564.8|32452.8|32521.1|32409.1|34
1652108480000|2022-05-09 15:01:20|32523.9|32411.9|32549.5|32437.5|32553.4|32441.4|32522.3|32410.3|25
1652108490000|2022-05-09 15:01:30|32549|32437|32560.4|32448.4|32567|32455|32539|32427|36
1652108500000|2022-05-09 15:01:40|32559.9|32447.9|32544.4|32432.4|32559.9|32447.9|32540.8|32428.8|29
1652108510000|2022-05-09 15:01:50|32543.9|32431.9|32532.8|32420.8|32543.9|32431.9|32528.1|32416.1|31
1652108520000|2022-05-09 15:02:00|32535.6|32423.6|32543.3|32431.3|32545.9|32433.9|32525.4|32413.4|26
1652108530000|2022-05-09 15:02:10|32543.7|32431.7|32558.3|32446.3|32558.3|32446.3|32532.2|32420.2|27
1652108540000|2022-05-09 15:02:20|32557.2|32445.2|32533.9|32421.9|32558|32446|32533.9|32421.9|27
1652108550000|2022-05-09 15:02:30|32533.7|32421.7|32516.1|32404.1|32535.1|32423.1|32514.9|32402.9|32
1652108560000|2022-05-09 15:02:40|32515.6|32403.6|32497.5|32385.5|32515.6|32403.6|32497.5|32385.5|26
1652108570000|2022-05-09 15:02:50|32499.2|32387.2|32481.6|32369.6|32499.2|32387.2|32481.6|32369.6|30
1652108580000|2022-05-09 15:03:00|32478.5|32366.5|32510.9|32398.9|32511.4|32399.4|32478.5|32366.5|29
1652108590000|2022-05-09 15:03:10|32508.4|32396.4|32504.6|32392.6|32511.9|32399.9|32502.9|32390.9|24
1652108600000|2022-05-09 15:03:20|32505.7|32393.7|32523.5|32411.5|32523.5|32411.5|32505.7|32393.7|33
1652108610000|2022-05-09 15:03:30|32522.3|32410.3|32546.1|32434.1|32556|32444|32513.9|32401.9|31
1652108620000|2022-05-09 15:03:40|32546.6|32434.6|32577.3|32465.3|32587.5|32475.5|32546.6|32434.6|33
1652108630000|2022-05-09 15:03:50|32576.8|32464.8|32568.9|32456.9|32579.4|32467.4|32562|32450|19
1652108640000|2022-05-09 15:04:00|32569.1|32457.1|32581.5|32469.5|32587|32475|32569.1|32457.1|27
1652108650000|2022-05-09 15:04:10|32581.6|32469.6|32579.7|32467.7|32606.2|32494.2|32579.2|32467.2|30
1652108660000|2022-05-09 15:04:20|32580.5|32468.5|32593.6|32481.6|32610.7|32498.7|32580.1|32468.1|28
1652108670000|2022-05-09 15:04:30|32593.5|32481.5|32588.8|32476.8|32597.2|32485.2|32584|32472|20
1652108680000|2022-05-09 15:04:40|32587.6|32475.6|32610.5|32498.5|32610.5|32498.5|32587.6|32475.6|19
1652108690000|2022-05-09 15:04:50|32609.7|32497.7|32615|32503|32627.4|32515.4|32603.8|32491.8|31
1652108700000|2022-05-09 15:05:00|32612.8|32500.8|32603.4|32491.4|32612.8|32500.8|32593.2|32481.2|26
1652108710000|2022-05-09 15:05:10|32603.5|32491.5|32605.8|32493.8|32606.4|32494.4|32592.4|32480.4|31
1652108720000|2022-05-09 15:05:20|32606.6|32494.6|32633.2|32521.2|32643.7|32531.7|32601.7|32489.7|23
1652108730000|2022-05-09 15:05:30|32633.6|32521.6|32621.9|32509.9|32633.6|32521.6|32609.2|32497.2|22
1652108740000|2022-05-09 15:05:40|32621.5|32509.5|32623.9|32511.9|32632|32520|32617.9|32505.9|29
1652108750000|2022-05-09 15:05:50|32621.5|32509.5|32624|32512|32636.9|32524.9|32621.5|32509.5|27
1652108760000|2022-05-09 15:06:00|32624.3|32512.3|32630.1|32518.1|32637.9|32525.9|32621|32509|33
1652108770000|2022-05-09 15:06:10|32629.4|32517.4|32650.9|32538.9|32656|32544|32629.4|32517.4|24
1652108780000|2022-05-09 15:06:20|32658.1|32546.1|32660.9|32548.9|32670.3|32558.3|32631.6|32519.6|28
1652108790000|2022-05-09 15:06:30|32660.8|32548.8|32641.6|32529.6|32660.8|32548.8|32635.4|32523.4|21
1652108800000|2022-05-09 15:06:40|32641.8|32529.8|32641.1|32529.1|32642.8|32530.8|32637.1|32525.1|11
1652108810000|2022-05-09 15:06:50|32643.6|32531.6|32639.5|32527.5|32643.6|32531.6|32636.4|32524.4|20
1652108820000|2022-05-09 15:07:00|32638.5|32526.5|32635.3|32523.3|32638.7|32526.7|32627.1|32515.1|23
1652108830000|2022-05-09 15:07:10|32634.2|32522.2|32646.4|32534.4|32651|32539|32634.2|32522.2|32
1652108840000|2022-05-09 15:07:20|32646.3|32534.3|32666.9|32554.9|32666.9|32554.9|32642|32530|33
1652108850000|2022-05-09 15:07:30|32665.7|32553.7|32665|32553|32674.6|32562.6|32656.5|32544.5|31
1652108860000|2022-05-09 15:07:40|32661.9|32549.9|32672.5|32560.5|32677.3|32565.3|32659.5|32547.5|26
1652108870000|2022-05-09 15:07:50|32670.9|32558.9|32661.7|32549.7|32672.5|32560.5|32657.9|32545.9|31
1652108880000|2022-05-09 15:08:00|32660.5|32548.5|32696.5|32584.5|32699.4|32587.4|32660.5|32548.5|27
1652108890000|2022-05-09 15:08:10|32694.8|32582.8|32667.9|32555.9|32694.8|32582.8|32657.4|32545.4|23
1652108900000|2022-05-09 15:08:20|32679.9|32567.9|32679.8|32567.8|32682.6|32570.6|32662.7|32550.7|25
1652108910000|2022-05-09 15:08:30|32679.5|32567.5|32672.6|32560.6|32684.2|32572.2|32669.1|32557.1|28
1652108920000|2022-05-09 15:08:40|32677.6|32565.6|32655.1|32543.1|32677.6|32565.6|32645.8|32533.8|32
1652108930000|2022-05-09 15:08:50|32655.7|32543.7|32646.9|32534.9|32655.7|32543.7|32632.6|32520.6|28
1652108940000|2022-05-09 15:09:00|32642|32530|32645.2|32533.2|32650.2|32538.2|32637.3|32525.3|29
1652108950000|2022-05-09 15:09:10|32640.6|32528.6|32650.7|32538.7|32658.9|32546.9|32640.6|32528.6|24
1652108960000|2022-05-09 15:09:20|32642.9|32530.9|32645.3|32533.3|32660.5|32548.5|32641.5|32529.5|23
1652108970000|2022-05-09 15:09:30|32644.4|32532.4|32657.2|32545.2|32668.6|32556.6|32644.4|32532.4|17
1652108980000|2022-05-09 15:09:40|32657|32545|32666.2|32554.2|32675.7|32563.7|32653.3|32541.3|23
1652108990000|2022-05-09 15:09:50|32671.1|32559.1|32685.8|32573.8|32696.1|32584.1|32671.1|32559.1|17
1652109000000|2022-05-09 15:10:00|32688.7|32576.7|32692.5|32580.5|32696.9|32584.9|32674.4|32562.4|19
1652109010000|2022-05-09 15:10:10|32695.4|32583.4|32723|32611|32723|32611|32694.5|32582.5|19
1652109020000|2022-05-09 15:10:20|32720.9|32608.9|32710.9|32598.9|32732.2|32620.2|32710.9|32598.9|16
1652109030000|2022-05-09 15:10:30|32706|32594|32699.6|32587.6|32706.9|32594.9|32692.4|32580.4|19
1652109040000|2022-05-09 15:10:40|32698.8|32586.8|32687.6|32575.6|32698.8|32586.8|32685.1|32573.1|27
1652109050000|2022-05-09 15:10:50|32690.8|32578.8|32692.1|32580.1|32700.3|32588.3|32688.5|32576.5|21
1652109060000|2022-05-09 15:11:00|32692.2|32580.2|32694.5|32582.5|32697|32585|32688.1|32576.1|26
1652109070000|2022-05-09 15:11:10|32693.4|32581.4|32691.1|32579.1|32696.5|32584.5|32686.5|32574.5|19
1652109080000|2022-05-09 15:11:20|32691|32579|32694.6|32582.6|32695|32583|32682.5|32570.5|19
1652109090000|2022-05-09 15:11:30|32693.4|32581.4|32689.6|32577.6|32695.3|32583.3|32684.2|32572.2|28
1652109100000|2022-05-09 15:11:40|32690.6|32578.6|32678.2|32566.2|32691.4|32579.4|32678.2|32566.2|22
1652109110000|2022-05-09 15:11:50|32679|32567|32674.5|32562.5|32681.4|32569.4|32671.6|32559.6|23
1652109120000|2022-05-09 15:12:00|32674.7|32562.7|32666.9|32554.9|32674.7|32562.7|32662|32550|27
1652109130000|2022-05-09 15:12:10|32666.7|32554.7|32663.5|32551.5|32666.8|32554.8|32656.5|32544.5|27
1652109140000|2022-05-09 15:12:20|32664.6|32552.6|32648.8|32536.8|32665.2|32553.2|32648.1|32536.1|18
1652109150000|2022-05-09 15:12:30|32649.2|32537.2|32671.3|32559.3|32671.3|32559.3|32647.8|32535.8|24
1652109160000|2022-05-09 15:12:40|32673.6|32561.6|32632.4|32520.4|32673.6|32561.6|32632.4|32520.4|27
1652109170000|2022-05-09 15:12:50|32634|32522|32635.4|32523.4|32635.8|32523.8|32629.2|32517.2|21
1652109180000|2022-05-09 15:13:00|32633.2|32521.2|32632.8|32520.8|32634.3|32522.3|32628.8|32516.8|19
1652109190000|2022-05-09 15:13:10|32632.7|32520.7|32634|32522|32638.6|32526.6|32629.7|32517.7|24
1652109200000|2022-05-09 15:13:20|32634.9|32522.9|32631.8|32519.8|32640|32528|32630.9|32518.9|22
1652109210000|2022-05-09 15:13:30|32632.4|32520.4|32623.8|32511.8|32634.5|32522.5|32621.6|32509.6|16
1652109220000|2022-05-09 15:13:40|32623.4|32511.4|32613.4|32501.4|32624.2|32512.2|32613.4|32501.4|12
1652109230000|2022-05-09 15:13:50|32613.2|32501.2|32620.5|32508.5|32624.5|32512.5|32611.9|32499.9|14
1652109240000|2022-05-09 15:14:00|32618.8|32506.8|32616.7|32504.7|32629.3|32517.3|32613|32501|17
1652109250000|2022-05-09 15:14:10|32615.6|32503.6|32635.3|32523.3|32639.8|32527.8|32614.1|32502.1|29
1652109260000|2022-05-09 15:14:20|32636.8|32524.8|32634.3|32522.3|32636.8|32524.8|32622.1|32510.1|18
1652109270000|2022-05-09 15:14:30|32635.9|32523.9|32621.9|32509.9|32636.8|32524.8|32617.1|32505.1|13
1652109280000|2022-05-09 15:14:40|32620.6|32508.6|32618.8|32506.8|32621.9|32509.9|32618.6|32506.6|9
1652109290000|2022-05-09 15:14:50|32618.1|32506.1|32618.7|32506.7|32621.7|32509.7|32618.1|32506.1|5
1652109300000|2022-05-09 15:15:00|32618.6|32506.6|32656.1|32544.1|32656.1|32544.1|32616|32504|22
1652109310000|2022-05-09 15:15:10|32653.4|32541.4|32634.5|32522.5|32653.4|32541.4|32634.5|32522.5|21
1652109320000|2022-05-09 15:15:20|32635.2|32523.2|32625.9|32513.9|32637.4|32525.4|32624.5|32512.5|19
1652109330000|2022-05-09 15:15:30|32628.1|32516.1|32631.8|32519.8|32631.8|32519.8|32616.2|32504.2|28
1652109340000|2022-05-09 15:15:40|32627.8|32515.8|32630.9|32518.9|32630.9|32518.9|32615.1|32503.1|29
1652109350000|2022-05-09 15:15:50|32627.6|32515.6|32614.7|32502.7|32636.2|32524.2|32613.5|32501.5|26
1652109360000|2022-05-09 15:16:00|32619.7|32507.7|32647.5|32535.5|32653.8|32541.8|32619.7|32507.7|29
1652109370000|2022-05-09 15:16:10|32649.9|32537.9|32648.9|32536.9|32652.1|32540.1|32641.2|32529.2|30
1652109380000|2022-05-09 15:16:20|32650.3|32538.3|32637.5|32525.5|32652.9|32540.9|32636.3|32524.3|23
1652109390000|2022-05-09 15:16:30|32632.9|32520.9|32616.7|32504.7|32644.8|32532.8|32616.7|32504.7|29
1652109400000|2022-05-09 15:16:40|32622.8|32510.8|32617.5|32505.5|32622.8|32510.8|32610.3|32498.3|29
1652109410000|2022-05-09 15:16:50|32617.6|32505.6|32611.4|32499.4|32620.7|32508.7|32606.5|32494.5|28
1652109420000|2022-05-09 15:17:00|32606.5|32494.5|32600|32488|32611.4|32499.4|32600|32488|27
1652109430000|2022-05-09 15:17:10|32603.4|32491.4|32584.7|32472.7|32603.4|32491.4|32583.4|32471.4|28
1652109440000|2022-05-09 15:17:20|32584.4|32472.4|32585|32473|32591.8|32479.8|32583.1|32471.1|30
1652109450000|2022-05-09 15:17:30|32584.7|32472.7|32585|32473|32585.3|32473.3|32575|32463|19
1652109460000|2022-05-09 15:17:40|32584.3|32472.3|32601.1|32489.1|32604.6|32492.6|32579.9|32467.9|28
1652109470000|2022-05-09 15:17:50|32600.7|32488.7|32585.3|32473.3|32600.7|32488.7|32585.3|32473.3|21
1652109480000|2022-05-09 15:18:00|32587.8|32475.8|32589.5|32477.5|32589.5|32477.5|32578|32466|21
1652109490000|2022-05-09 15:18:10|32597.2|32485.2|32586.5|32474.5|32597.2|32485.2|32586.5|32474.5|10
1652109500000|2022-05-09 15:18:20|32588.1|32476.1|32595.7|32483.7|32596|32484|32583|32471|11
1652109510000|2022-05-09 15:18:30|32596|32484|32606.2|32494.2|32615.8|32503.8|32596|32484|10
1652109520000|2022-05-09 15:18:40|32604.9|32492.9|32602.1|32490.1|32604.9|32492.9|32597.1|32485.1|13
1652109530000|2022-05-09 15:18:50|32602.3|32490.3|32607.5|32495.5|32614|32502|32602.3|32490.3|13
1652109540000|2022-05-09 15:19:00|32611.3|32499.3|32596.8|32484.8|32611.3|32499.3|32591.3|32479.3|17
1652109550000|2022-05-09 15:19:10|32598|32486|32597.5|32485.5|32616.9|32504.9|32597.5|32485.5|15
1652109560000|2022-05-09 15:19:20|32598.8|32486.8|32590.7|32478.7|32598.8|32486.8|32590.7|32478.7|8
1652109570000|2022-05-09 15:19:30|32590|32478|32589.9|32477.9|32593.1|32481.1|32587.1|32475.1|21
1652109580000|2022-05-09 15:19:40|32579.2|32467.2|32581|32469|32582.3|32470.3|32576.7|32464.7|7
1652109590000|2022-05-09 15:19:50|32579.9|32467.9|32570.3|32458.3|32587.9|32475.9|32569.5|32457.5|11
1652109600000|2022-05-09 15:20:00|32569.8|32457.8|32562.6|32450.6|32577.3|32465.3|32562|32450|17
1652109610000|2022-05-09 15:20:10|32566.9|32454.9|32570|32458|32574.5|32462.5|32563.8|32451.8|19
1652109620000|2022-05-09 15:20:20|32565.7|32453.7|32543.9|32431.9|32573.6|32461.6|32542.5|32430.5|25
1652109630000|2022-05-09 15:20:30|32540.9|32428.9|32552.7|32440.7|32558.7|32446.7|32540.5|32428.5|22
1652109640000|2022-05-09 15:20:40|32555.6|32443.6|32566.8|32454.8|32571.4|32459.4|32548.9|32436.9|26
1652109650000|2022-05-09 15:20:50|32566.7|32454.7|32560.2|32448.2|32566.7|32454.7|32558.3|32446.3|14
1652109660000|2022-05-09 15:21:00|32561.9|32449.9|32547.4|32435.4|32561.9|32449.9|32533.9|32421.9|19
1652109670000|2022-05-09 15:21:10|32549.1|32437.1|32552|32440|32552|32440|32531.5|32419.5|16
1652109680000|2022-05-09 15:21:20|32551.5|32439.5|32535.4|32423.4|32553.5|32441.5|32535.4|32423.4|13
1652109690000|2022-05-09 15:21:30|32531.6|32419.6|32550.2|32438.2|32552.3|32440.3|32530.3|32418.3|14
1652109700000|2022-05-09 15:21:40|32551.8|32439.8|32542.6|32430.6|32551.8|32439.8|32542.6|32430.6|11
1652109710000|2022-05-09 15:21:50|32541.1|32429.1|32530.3|32418.3|32541.1|32429.1|32529.7|32417.7|17
1652109720000|2022-05-09 15:22:00|32529.2|32417.2|32518.6|32406.6|32530.3|32418.3|32518.6|32406.6|22
1652109730000|2022-05-09 15:22:10|32514.1|32402.1|32504.9|32392.9|32514.1|32402.1|32494.9|32382.9|24
1652109740000|2022-05-09 15:22:20|32505|32393|32493.7|32381.7|32508.9|32396.9|32493.2|32381.2|31
1652109750000|2022-05-09 15:22:30|32493.5|32381.5|32475.7|32363.7|32493.5|32381.5|32456.5|32344.5|30
1652109760000|2022-05-09 15:22:40|32489.6|32377.6|32470.4|32358.4|32500.7|32388.7|32464.1|32352.1|28
1652109770000|2022-05-09 15:22:50|32463.7|32351.7|32470.5|32358.5|32480.9|32368.9|32463.7|32351.7|28
1652109780000|2022-05-09 15:23:00|32465.8|32353.8|32464.9|32352.9|32473.6|32361.6|32454.5|32342.5|27
1652109790000|2022-05-09 15:23:10|32466.8|32354.8|32473.8|32361.8|32477.8|32365.8|32464.9|32352.9|27
1652109800000|2022-05-09 15:23:20|32474.3|32362.3|32471.4|32359.4|32475.8|32363.8|32467.9|32355.9|18
1652109810000|2022-05-09 15:23:30|32473.4|32361.4|32452.1|32340.1|32475.5|32363.5|32452.1|32340.1|18
1652109820000|2022-05-09 15:23:40|32444|32332|32418|32306|32444|32332|32405.9|32293.9|29
1652109830000|2022-05-09 15:23:50|32418.5|32306.5|32424.9|32312.9|32433.2|32321.2|32418.5|32306.5|15
1652109840000|2022-05-09 15:24:00|32426.4|32314.4|32429.7|32317.7|32433.2|32321.2|32424.9|32312.9|23
1652109850000|2022-05-09 15:24:10|32430|32318|32444.8|32332.8|32454.5|32342.5|32429.6|32317.6|36
1652109860000|2022-05-09 15:24:20|32438.4|32326.4|32393.9|32281.9|32444.5|32332.5|32389.9|32277.9|34
1652109870000|2022-05-09 15:24:30|32399.8|32287.8|32424.7|32312.7|32433.9|32321.9|32399.2|32287.2|36
1652109880000|2022-05-09 15:24:40|32425.1|32313.1|32461.1|32349.1|32467.6|32355.6|32425.1|32313.1|33
1652109890000|2022-05-09 15:24:50|32465.9|32353.9|32453.2|32341.2|32471.4|32359.4|32450.4|32338.4|30
1652109900000|2022-05-09 15:25:00|32451.6|32339.6|32451.2|32339.2|32453.1|32341.1|32445.7|32333.7|22
1652109910000|2022-05-09 15:25:10|32451.5|32339.5|32457.2|32345.2|32457.9|32345.9|32450.8|32338.8|21
1652109920000|2022-05-09 15:25:20|32455.8|32343.8|32453.9|32341.9|32474.4|32362.4|32453.9|32341.9|20
1652109930000|2022-05-09 15:25:30|32451.9|32339.9|32441.7|32329.7|32451.9|32339.9|32433.6|32321.6|21
1652109940000|2022-05-09 15:25:40|32440.2|32328.2|32429.8|32317.8|32441.1|32329.1|32420.6|32308.6|24
1652109950000|2022-05-09 15:25:50|32429.4|32317.4|32431.4|32319.4|32433.7|32321.7|32429.2|32317.2|11
1652109960000|2022-05-09 15:26:00|32416.2|32304.2|32389.5|32277.5|32417.3|32305.3|32389.5|32277.5|31
1652109970000|2022-05-09 15:26:10|32389.6|32277.6|32382.5|32270.5|32403.6|32291.6|32374.7|32262.7|33
1652109980000|2022-05-09 15:26:20|32376.7|32264.7|32366|32254|32382|32270|32323.1|32211.1|30
1652109990000|2022-05-09 15:26:30|32362.1|32250.1|32353.3|32241.3|32372|32260|32346.5|32234.5|22
1652110000000|2022-05-09 15:26:40|32352.7|32240.7|32367.2|32255.2|32371.9|32259.9|32345.4|32233.4|21
1652110010000|2022-05-09 15:26:50|32367.5|32255.5|32378.1|32266.1|32379|32267|32367.4|32255.4|31
1652110020000|2022-05-09 15:27:00|32378.5|32266.5|32387.3|32275.3|32389.5|32277.5|32364.5|32252.5|21
1652110030000|2022-05-09 15:27:10|32385.8|32273.8|32356.7|32244.7|32385.8|32273.8|32356.7|32244.7|30
1652110040000|2022-05-09 15:27:20|32357.5|32245.5|32347.3|32235.3|32363.2|32251.2|32344.7|32232.7|35
1652110050000|2022-05-09 15:27:30|32346.5|32234.5|32356.8|32244.8|32370.4|32258.4|32346.5|32234.5|33
1652110060000|2022-05-09 15:27:40|32346.9|32234.9|32354.1|32242.1|32357.8|32245.8|32336.1|32224.1|32
1652110070000|2022-05-09 15:27:50|32352.1|32240.1|32356.7|32244.7|32357.9|32245.9|32330.9|32218.9|37
1652110080000|2022-05-09 15:28:00|32345|32233|32335.8|32223.8|32352.5|32240.5|32335.8|32223.8|26
1652110090000|2022-05-09 15:28:10|32332.8|32220.8|32328.1|32216.1|32335|32223|32326.8|32214.8|21
1652110100000|2022-05-09 15:28:20|32331|32219|32337.2|32225.2|32338.2|32226.2|32313.9|32201.9|23
1652110110000|2022-05-09 15:28:30|32336.8|32224.8|32366.4|32254.4|32366.4|32254.4|32331.4|32219.4|16
1652110120000|2022-05-09 15:28:40|32362.4|32250.4|32383.7|32271.7|32383.7|32271.7|32359.2|32247.2|9
1652110130000|2022-05-09 15:28:50|32382.5|32270.5|32392.2|32280.2|32392.2|32280.2|32382.5|32270.5|9
1652110140000|2022-05-09 15:29:00|32397.4|32285.4|32382.3|32270.3|32397.5|32285.5|32376.4|32264.4|22
1652110150000|2022-05-09 15:29:10|32381.4|32269.4|32367.3|32255.3|32381.4|32269.4|32360.1|32248.1|23
1652110160000|2022-05-09 15:29:20|32367.5|32255.5|32357.3|32245.3|32373.5|32261.5|32354.3|32242.3|29
1652110170000|2022-05-09 15:29:30|32357.2|32245.2|32347.1|32235.1|32357.2|32245.2|32341.2|32229.2|15
1652110180000|2022-05-09 15:29:40|32340.5|32228.5|32338.3|32226.3|32350.5|32238.5|32335.4|32223.4|18
1652110190000|2022-05-09 15:29:50|32339.3|32227.3|32345.1|32233.1|32345.1|32233.1|32333.9|32221.9|14
1652110200000|2022-05-09 15:30:00|32343.7|32231.7|32363.5|32251.5|32366.4|32254.4|32342.1|32230.1|18
1652110210000|2022-05-09 15:30:10|32361.7|32249.7|32345.1|32233.1|32363.8|32251.8|32344.9|32232.9|26
1652110220000|2022-05-09 15:30:20|32355.1|32243.1|32292.9|32180.9|32355.1|32243.1|32292.9|32180.9|32
1652110230000|2022-05-09 15:30:30|32295.7|32183.7|32300.7|32188.7|32302.3|32190.3|32283.4|32171.4|31
1652110240000|2022-05-09 15:30:40|32300.5|32188.5|32284.7|32172.7|32300.5|32188.5|32264.4|32152.4|29
1652110250000|2022-05-09 15:30:50|32282|32170|32272.6|32160.6|32302.3|32190.3|32266.8|32154.8|16
1652110260000|2022-05-09 15:31:00|32264.3|32152.3|32261.6|32149.6|32264.3|32152.3|32235.8|32123.8|30
1652110270000|2022-05-09 15:31:10|32258.1|32146.1|32239.5|32127.5|32271.5|32159.5|32234|32122|32
1652110280000|2022-05-09 15:31:20|32244.2|32132.2|32238.7|32126.7|32258.6|32146.6|32229.8|32117.8|38
1652110290000|2022-05-09 15:31:30|32241.5|32129.5|32218.5|32106.5|32247.6|32135.6|32218.5|32106.5|34
1652110300000|2022-05-09 15:31:40|32211.5|32099.5|32212.9|32100.9|32220|32108|32184|32072|22
1652110310000|2022-05-09 15:31:50|32212.7|32100.7|32180.7|32068.7|32212.7|32100.7|32180.7|32068.7|34
1652110320000|2022-05-09 15:32:00|32181.5|32069.5|32174.6|32062.6|32191.8|32079.8|32157.6|32045.6|35
1652110330000|2022-05-09 15:32:10|32172.9|32060.9|32202.8|32090.8|32219.5|32107.5|32172.9|32060.9|35
1652110340000|2022-05-09 15:32:20|32213.6|32101.6|32231.8|32119.8|32252.8|32140.8|32209.9|32097.9|29
1652110350000|2022-05-09 15:32:30|32227.8|32115.8|32165.2|32053.2|32230.1|32118.1|32165.2|32053.2|34
1652110360000|2022-05-09 15:32:40|32165.3|32053.3|32169.8|32057.8|32190.2|32078.2|32157.3|32045.3|34
1652110370000|2022-05-09 15:32:50|32171.6|32059.6|32172.3|32060.3|32184.1|32072.1|32165.1|32053.1|38
1652110380000|2022-05-09 15:33:00|32172.2|32060.2|32152.3|32040.3|32172.2|32060.2|32139.4|32027.4|35
1652110390000|2022-05-09 15:33:10|32151.2|32039.2|32149.8|32037.8|32152.5|32040.5|32125.5|32013.5|32
1652110400000|2022-05-09 15:33:20|32146.2|32034.2|32158.3|32046.3|32183.1|32071.1|32146.2|32034.2|31
1652110410000|2022-05-09 15:33:30|32157.2|32045.2|32201.3|32089.3|32201.3|32089.3|32153.5|32041.5|31
1652110420000|2022-05-09 15:33:40|32201.7|32089.7|32153.8|32041.8|32204.5|32092.5|32141|32029|32
1652110430000|2022-05-09 15:33:50|32157.9|32045.9|32168.7|32056.7|32178.1|32066.1|32154.8|32042.8|29
1652110440000|2022-05-09 15:34:00|32165.2|32053.2|32191|32079|32191|32079|32163.1|32051.1|32
1652110450000|2022-05-09 15:34:10|32192.6|32080.6|32209|32097|32253.5|32141.5|32191.5|32079.5|30
1652110460000|2022-05-09 15:34:20|32210|32098|32257|32145|32262.2|32150.2|32209.3|32097.3|29
1652110470000|2022-05-09 15:34:30|32253.3|32141.3|32242.9|32130.9|32253.3|32141.3|32231.9|32119.9|25
1652110480000|2022-05-09 15:34:40|32240|32128|32242.8|32130.8|32254.1|32142.1|32231.9|32119.9|30
1652110490000|2022-05-09 15:34:50|32241.4|32129.4|32227.2|32115.2|32247.6|32135.6|32218.1|32106.1|24
1652110500000|2022-05-09 15:35:00|32227.3|32115.3|32289.7|32177.7|32289.7|32177.7|32224.8|32112.8|30
1652110510000|2022-05-09 15:35:10|32280.2|32168.2|32262.7|32150.7|32285.5|32173.5|32254.5|32142.5|34
1652110520000|2022-05-09 15:35:20|32267.2|32155.2|32251.1|32139.1|32273.8|32161.8|32231.7|32119.7|30
1652110530000|2022-05-09 15:35:30|32254.1|32142.1|32258.5|32146.5|32258.5|32146.5|32226.9|32114.9|20
1652110540000|2022-05-09 15:35:40|32257.3|32145.3|32228.3|32116.3|32263|32151|32228.3|32116.3|23
1652110550000|2022-05-09 15:35:50|32224.7|32112.7|32213.8|32101.8|32237.9|32125.9|32213.8|32101.8|13
1652110560000|2022-05-09 15:36:00|32212.8|32100.8|32209.7|32097.7|32234|32122|32209.7|32097.7|20
1652110570000|2022-05-09 15:36:10|32208.4|32096.4|32220.4|32108.4|32237.4|32125.4|32208.4|32096.4|24
1652110580000|2022-05-09 15:36:20|32219.9|32107.9|32208.1|32096.1|32233.5|32121.5|32202.1|32090.1|30
1652110590000|2022-05-09 15:36:30|32208.2|32096.2|32210.1|32098.1|32218|32106|32205.9|32093.9|26
1652110600000|2022-05-09 15:36:40|32215.1|32103.1|32238.2|32126.2|32238.2|32126.2|32203.1|32091.1|29
1652110610000|2022-05-09 15:36:50|32239.2|32127.2|32256.1|32144.1|32256.1|32144.1|32237.1|32125.1|33
1652110620000|2022-05-09 15:37:00|32255.8|32143.8|32309|32197|32310.5|32198.5|32251.6|32139.6|37
1652110630000|2022-05-09 15:37:10|32307.3|32195.3|32302.5|32190.5|32312.6|32200.6|32294.5|32182.5|31
1652110640000|2022-05-09 15:37:20|32302.4|32190.4|32297.8|32185.8|32321|32209|32295.5|32183.5|32
1652110650000|2022-05-09 15:37:30|32297.2|32185.2|32300.5|32188.5|32307.1|32195.1|32289.4|32177.4|27
1652110660000|2022-05-09 15:37:40|32310.1|32198.1|32339.2|32227.2|32345.7|32233.7|32300.6|32188.6|31
1652110670000|2022-05-09 15:37:50|32343.8|32231.8|32310.2|32198.2|32343.8|32231.8|32308.7|32196.7|30
1652110680000|2022-05-09 15:38:00|32309.6|32197.6|32328.8|32216.8|32336.2|32224.2|32305.9|32193.9|33
1652110690000|2022-05-09 15:38:10|32331.8|32219.8|32333.2|32221.2|32355.4|32243.4|32331.8|32219.8|25
1652110700000|2022-05-09 15:38:20|32331.5|32219.5|32330|32218|32343.5|32231.5|32326.8|32214.8|30
1652110710000|2022-05-09 15:38:30|32330.1|32218.1|32352.1|32240.1|32355|32243|32330.1|32218.1|13
1652110720000|2022-05-09 15:38:40|32354.4|32242.4|32357.3|32245.3|32361.8|32249.8|32349.8|32237.8|26
1652110730000|2022-05-09 15:38:50|32358.4|32246.4|32405|32293|32406|32294|32358.4|32246.4|27
1652110740000|2022-05-09 15:39:00|32396.5|32284.5|32381.2|32269.2|32397.9|32285.9|32368.2|32256.2|31
1652110750000|2022-05-09 15:39:10|32373.2|32261.2|32408.3|32296.3|32421.8|32309.8|32373.2|32261.2|26
1652110760000|2022-05-09 15:39:20|32403.4|32291.4|32429.7|32317.7|32439.2|32327.2|32403.4|32291.4|30
1652110770000|2022-05-09 15:39:30|32426.8|32314.8|32471|32359|32474.8|32362.8|32426.8|32314.8|29
1652110780000|2022-05-09 15:39:40|32471.8|32359.8|32465.9|32353.9|32483.3|32371.3|32462.6|32350.6|33
1652110790000|2022-05-09 15:39:50|32473|32361|32458.2|32346.2|32473|32361|32438.6|32326.6|35
1652110800000|2022-05-09 15:40:00|32462|32350|32473|32361|32474.1|32362.1|32451.4|32339.4|34
1652110810000|2022-05-09 15:40:10|32474.2|32362.2|32460.5|32348.5|32477.6|32365.6|32451.9|32339.9|34
1652110820000|2022-05-09 15:40:20|32460.2|32348.2|32436.7|32324.7|32460.2|32348.2|32436.7|32324.7|35
1652110830000|2022-05-09 15:40:30|32434.4|32322.4|32435.2|32323.2|32442.4|32330.4|32426.9|32314.9|28
1652110840000|2022-05-09 15:40:40|32434.2|32322.2|32408.4|32296.4|32438.1|32326.1|32402.3|32290.3|35
1652110850000|2022-05-09 15:40:50|32406.7|32294.7|32400.8|32288.8|32406.7|32294.7|32395.9|32283.9|31
1652110860000|2022-05-09 15:41:00|32394.2|32282.2|32389.3|32277.3|32405.9|32293.9|32388.2|32276.2|33
1652110870000|2022-05-09 15:41:10|32394.2|32282.2|32409.4|32297.4|32415.8|32303.8|32388.7|32276.7|35
1652110880000|2022-05-09 15:41:20|32386.9|32274.9|32402.1|32290.1|32402.1|32290.1|32377.3|32265.3|31
1652110890000|2022-05-09 15:41:30|32402.3|32290.3|32419.3|32307.3|32428.3|32316.3|32396|32284|23
1652110900000|2022-05-09 15:41:40|32419.2|32307.2|32431.9|32319.9|32431.9|32319.9|32409.3|32297.3|20
1652110910000|2022-05-09 15:41:50|32432.3|32320.3|32420.9|32308.9|32432.3|32320.3|32416.5|32304.5|25
1652110920000|2022-05-09 15:42:00|32421.2|32309.2|32415.6|32303.6|32433.8|32321.8|32415.6|32303.6|23
1652110930000|2022-05-09 15:42:10|32419.9|32307.9|32407.5|32295.5|32422.8|32310.8|32407.5|32295.5|14
1652110940000|2022-05-09 15:42:20|32407.2|32295.2|32405.7|32293.7|32409.3|32297.3|32404.9|32292.9|13
1652110950000|2022-05-09 15:42:30|32404.9|32292.9|32405.4|32293.4|32407.3|32295.3|32401.2|32289.2|22
1652110960000|2022-05-09 15:42:40|32405.6|32293.6|32404.6|32292.6|32405.6|32293.6|32392.2|32280.2|24
1652110970000|2022-05-09 15:42:50|32395.6|32283.6|32401.4|32289.4|32403.2|32291.2|32385.2|32273.2|28
1652110980000|2022-05-09 15:43:00|32400.7|32288.7|32387.8|32275.8|32405.8|32293.8|32381.3|32269.3|23
1652110990000|2022-05-09 15:43:10|32389.5|32277.5|32402.6|32290.6|32416|32304|32384.3|32272.3|26
1652111000000|2022-05-09 15:43:20|32402.1|32290.1|32402.9|32290.9|32406.2|32294.2|32389.9|32277.9|34
1652111010000|2022-05-09 15:43:30|32402.7|32290.7|32407.3|32295.3|32417.8|32305.8|32397.6|32285.6|16
1652111020000|2022-05-09 15:43:40|32403.7|32291.7|32412.2|32300.2|32412.2|32300.2|32400.9|32288.9|8
1652111030000|2022-05-09 15:43:50|32410.5|32298.5|32398.2|32286.2|32413.4|32301.4|32396.2|32284.2|22
1652111040000|2022-05-09 15:44:00|32395.2|32283.2|32385.1|32273.1|32398.1|32286.1|32382|32270|29
1652111050000|2022-05-09 15:44:10|32384.1|32272.1|32357.9|32245.9|32384.1|32272.1|32348.3|32236.3|33
1652111060000|2022-05-09 15:44:20|32355.7|32243.7|32315.4|32203.4|32355.8|32243.8|32315.2|32203.2|35
1652111070000|2022-05-09 15:44:30|32313.5|32201.5|32327.8|32215.8|32327.8|32215.8|32313.5|32201.5|33
1652111080000|2022-05-09 15:44:40|32324.3|32212.3|32355.4|32243.4|32359.2|32247.2|32324.3|32212.3|27
1652111090000|2022-05-09 15:44:50|32349.2|32237.2|32337|32225|32358.7|32246.7|32337|32225|20
1652111100000|2022-05-09 15:45:00|32336.8|32224.8|32372.2|32260.2|32377.1|32265.1|32336.8|32224.8|14
1652111110000|2022-05-09 15:45:10|32377.1|32265.1|32361|32249|32377.1|32265.1|32354.6|32242.6|9
1652111120000|2022-05-09 15:45:20|32353.2|32241.2|32358.1|32246.1|32366.5|32254.5|32353.2|32241.2|23
1652111130000|2022-05-09 15:45:30|32362|32250|32345.8|32233.8|32362|32250|32345.4|32233.4|17
1652111140000|2022-05-09 15:45:40|32352|32240|32361|32249|32366.2|32254.2|32352|32240|16
1652111150000|2022-05-09 15:45:50|32363.7|32251.7|32385.7|32273.7|32385.7|32273.7|32352|32240|30
1652111160000|2022-05-09 15:46:00|32385.8|32273.8|32372.4|32260.4|32397.7|32285.7|32372.4|32260.4|33
1652111170000|2022-05-09 15:46:10|32374.1|32262.1|32351.7|32239.7|32374.1|32262.1|32348.4|32236.4|28
1652111180000|2022-05-09 15:46:20|32347.8|32235.8|32358.6|32246.6|32358.8|32246.8|32343.4|32231.4|14
1652111190000|2022-05-09 15:46:30|32358.8|32246.8|32359.6|32247.6|32365.7|32253.7|32354.2|32242.2|18
1652111200000|2022-05-09 15:46:40|32354.8|32242.8|32359|32247|32362.6|32250.6|32354.8|32242.8|13
1652111210000|2022-05-09 15:46:50|32370.9|32258.9|32384.2|32272.2|32387.9|32275.9|32370.5|32258.5|21
1652111220000|2022-05-09 15:47:00|32384|32272|32383.4|32271.4|32396.8|32284.8|32383.3|32271.3|17
1652111230000|2022-05-09 15:47:10|32378.1|32266.1|32377.7|32265.7|32389.6|32277.6|32376.7|32264.7|26
1652111240000|2022-05-09 15:47:20|32377.4|32265.4|32378.5|32266.5|32382|32270|32368.3|32256.3|28
1652111250000|2022-05-09 15:47:30|32379.5|32267.5|32382.4|32270.4|32385.8|32273.8|32373.5|32261.5|27
1652111260000|2022-05-09 15:47:40|32382.5|32270.5|32369.1|32257.1|32382.5|32270.5|32361.3|32249.3|23
1652111270000|2022-05-09 15:47:50|32367.4|32255.4|32359.1|32247.1|32368.8|32256.8|32350.7|32238.7|20
1652111280000|2022-05-09 15:48:00|32346.7|32234.7|32360.1|32248.1|32362.9|32250.9|32345.4|32233.4|23
1652111290000|2022-05-09 15:48:10|32358.7|32246.7|32346.3|32234.3|32361.5|32249.5|32346.3|32234.3|14
1652111300000|2022-05-09 15:48:20|32346.1|32234.1|32349.3|32237.3|32349.3|32237.3|32343.8|32231.8|20
1652111310000|2022-05-09 15:48:30|32351|32239|32339.6|32227.6|32354.6|32242.6|32339.6|32227.6|18
1652111320000|2022-05-09 15:48:40|32338|32226|32341.5|32229.5|32342.7|32230.7|32327.6|32215.6|13
1652111330000|2022-05-09 15:48:50|32340|32228|32327.1|32215.1|32340|32228|32323.4|32211.4|21
1652111340000|2022-05-09 15:49:00|32329|32217|32320.9|32208.9|32329|32217|32320.5|32208.5|27
1652111350000|2022-05-09 15:49:10|32320.4|32208.4|32311.7|32199.7|32325.4|32213.4|32311.5|32199.5|16
1652111360000|2022-05-09 15:49:20|32312.1|32200.1|32307.7|32195.7|32316.4|32204.4|32305.4|32193.4|21
1652111370000|2022-05-09 15:49:30|32307.3|32195.3|32306|32194|32311.2|32199.2|32300.9|32188.9|34
1652111380000|2022-05-09 15:49:40|32304.5|32192.5|32307.2|32195.2|32312.5|32200.5|32300.9|32188.9|34
1652111390000|2022-05-09 15:49:50|32308.8|32196.8|32304.8|32192.8|32314.4|32202.4|32302.4|32190.4|29
1652111400000|2022-05-09 15:50:00|32304.9|32192.9|32308.4|32196.4|32315.4|32203.4|32289.5|32177.5|33
1652111410000|2022-05-09 15:50:10|32308.2|32196.2|32282.4|32170.4|32312.6|32200.6|32282.4|32170.4|29
1652111420000|2022-05-09 15:50:20|32281|32169|32291.4|32179.4|32299.3|32187.3|32273.6|32161.6|30
1652111430000|2022-05-09 15:50:30|32296.6|32184.6|32310.4|32198.4|32310.4|32198.4|32291.4|32179.4|27
1652111440000|2022-05-09 15:50:40|32314.8|32202.8|32333.6|32221.6|32333.6|32221.6|32310.7|32198.7|28
1652111450000|2022-05-09 15:50:50|32328.4|32216.4|32362.1|32250.1|32401.6|32289.6|32328.4|32216.4|26
1652111460000|2022-05-09 15:51:00|32366.3|32254.3|32365.4|32253.4|32405.7|32293.7|32335.6|32223.6|23
1652111470000|2022-05-09 15:51:10|32336.4|32224.4|32441.5|32329.5|32441.5|32329.5|32336.4|32224.4|28
1652111480000|2022-05-09 15:51:20|32435.8|32323.8|32438.9|32326.9|32451.2|32339.2|32340.8|32228.8|31
1652111490000|2022-05-09 15:51:30|32439.3|32327.3|32461.1|32349.1|32466.5|32354.5|32438.9|32326.9|20
1652111500000|2022-05-09 15:51:40|32467|32355|32467.7|32355.7|32486.6|32374.6|32465.8|32353.8|29
1652111510000|2022-05-09 15:51:50|32467.6|32355.6|32463.1|32351.1|32477|32365|32456.6|32344.6|26
1652111520000|2022-05-09 15:52:00|32456.6|32344.6|32447.8|32335.8|32457.7|32345.7|32446.8|32334.8|33
1652111530000|2022-05-09 15:52:10|32447.7|32335.7|32475.6|32363.6|32477.2|32365.2|32447.7|32335.7|27
1652111540000|2022-05-09 15:52:20|32471.9|32359.9|32479.1|32367.1|32486.8|32374.8|32457.3|32345.3|18
1652111550000|2022-05-09 15:52:30|32479|32367|32463.3|32351.3|32479|32367|32456.2|32344.2|31
1652111560000|2022-05-09 15:52:40|32463.6|32351.6|32463.6|32351.6|32470.3|32358.3|32455.7|32343.7|29
1652111570000|2022-05-09 15:52:50|32462.1|32350.1|32446.8|32334.8|32463.4|32351.4|32446.8|32334.8|27
1652111580000|2022-05-09 15:53:00|32446.6|32334.6|32445.5|32333.5|32446.8|32334.8|32442.2|32330.2|25
1652111590000|2022-05-09 15:53:10|32446.4|32334.4|32447.7|32335.7|32447.7|32335.7|32432.4|32320.4|30
1652111600000|2022-05-09 15:53:20|32447.8|32335.8|32433.6|32321.6|32454.4|32342.4|32433.6|32321.6|23
1652111610000|2022-05-09 15:53:30|32443.8|32331.8|32433.7|32321.7|32443.8|32331.8|32433|32321|12
1652111620000|2022-05-09 15:53:40|32437.8|32325.8|32433.7|32321.7|32445.2|32333.2|32429.6|32317.6|18
1652111630000|2022-05-09 15:53:50|32431.2|32319.2|32398.2|32286.2|32431.2|32319.2|32392.5|32280.5|33
1652111640000|2022-05-09 15:54:00|32391.7|32279.7|32386.9|32274.9|32402|32290|32379.2|32267.2|33
1652111650000|2022-05-09 15:54:10|32386.6|32274.6|32403.5|32291.5|32416.8|32304.8|32379.9|32267.9|34
1652111660000|2022-05-09 15:54:20|32403.2|32291.2|32404.9|32292.9|32411.3|32299.3|32391.8|32279.8|32
1652111670000|2022-05-09 15:54:30|32404.1|32292.1|32408.2|32296.2|32433.6|32321.6|32404.1|32292.1|35
1652111680000|2022-05-09 15:54:40|32408.4|32296.4|32404.3|32292.3|32427.1|32315.1|32404.3|32292.3|31
1652111690000|2022-05-09 15:54:50|32403.1|32291.1|32395.9|32283.9|32403.9|32291.9|32395.2|32283.2|10
1652111700000|2022-05-09 15:55:00|32399|32287|32396.6|32284.6|32407.5|32295.5|32388.3|32276.3|29
1652111710000|2022-05-09 15:55:10|32394.4|32282.4|32385.6|32273.6|32394.4|32282.4|32376.2|32264.2|31
1652111720000|2022-05-09 15:55:20|32383.7|32271.7|32381.8|32269.8|32394|32282|32380.4|32268.4|26
1652111730000|2022-05-09 15:55:30|32380.9|32268.9|32397.4|32285.4|32410.8|32298.8|32380.9|32268.9|30
1652111740000|2022-05-09 15:55:40|32403.7|32291.7|32400.9|32288.9|32404.5|32292.5|32392|32280|30
1652111750000|2022-05-09 15:55:50|32400.8|32288.8|32405.6|32293.6|32405.6|32293.6|32386.5|32274.5|29
1652111760000|2022-05-09 15:56:00|32405.4|32293.4|32430.1|32318.1|32433.5|32321.5|32400.5|32288.5|27
1652111770000|2022-05-09 15:56:10|32410.9|32298.9|32384.2|32272.2|32410.9|32298.9|32374.4|32262.4|32
1652111780000|2022-05-09 15:56:20|32390.1|32278.1|32393.5|32281.5|32393.8|32281.8|32380.1|32268.1|24
1652111790000|2022-05-09 15:56:30|32390|32278|32388|32276|32395.9|32283.9|32386.8|32274.8|12
1652111800000|2022-05-09 15:56:40|32390.4|32278.4|32392.5|32280.5|32394.3|32282.3|32386.1|32274.1|11
1652111810000|2022-05-09 15:56:50|32395.9|32283.9|32370.7|32258.7|32395.9|32283.9|32369|32257|17
1652111820000|2022-05-09 15:57:00|32377.9|32265.9|32364.2|32252.2|32379.9|32267.9|32364.2|32252.2|31
1652111830000|2022-05-09 15:57:10|32364.6|32252.6|32347.6|32235.6|32366.3|32254.3|32345.1|32233.1|28
1652111840000|2022-05-09 15:57:20|32347|32235|32351.1|32239.1|32351.1|32239.1|32347|32235|15
1652111850000|2022-05-09 15:57:30|32351.8|32239.8|32384|32272|32387.1|32275.1|32351.1|32239.1|18
1652111860000|2022-05-09 15:57:40|32380.3|32268.3|32378.1|32266.1|32384.7|32272.7|32377.7|32265.7|17
1652111870000|2022-05-09 15:57:50|32379.9|32267.9|32404.4|32292.4|32404.4|32292.4|32378.9|32266.9|22
1652111880000|2022-05-09 15:58:00|32404.5|32292.5|32427.3|32315.3|32430.6|32318.6|32404.5|32292.5|23
1652111890000|2022-05-09 15:58:10|32426.2|32314.2|32414.7|32302.7|32431.7|32319.7|32414.7|32302.7|20
1652111900000|2022-05-09 15:58:20|32412.1|32300.1|32444.5|32332.5|32450.9|32338.9|32407.9|32295.9|17
1652111910000|2022-05-09 15:58:30|32441.4|32329.4|32430.2|32318.2|32443.8|32331.8|32430.2|32318.2|22
1652111920000|2022-05-09 15:58:40|32432.6|32320.6|32413.6|32301.6|32432.6|32320.6|32401.3|32289.3|21
1652111930000|2022-05-09 15:58:50|32414.1|32302.1|32409.2|32297.2|32427.3|32315.3|32388.2|32276.2|28
1652111940000|2022-05-09 15:59:00|32407.8|32295.8|32401|32289|32412.1|32300.1|32395.4|32283.4|23
1652111950000|2022-05-09 15:59:10|32401.8|32289.8|32409.4|32297.4|32410.4|32298.4|32396.8|32284.8|27
1652111960000|2022-05-09 15:59:20|32408.6|32296.6|32394.3|32282.3|32419.4|32307.4|32392.1|32280.1|26
1652111970000|2022-05-09 15:59:30|32399.3|32287.3|32394.9|32282.9|32402.7|32290.7|32382.6|32270.6|20
1652111980000|2022-05-09 15:59:40|32395.9|32283.9|32408.2|32296.2|32411|32299|32395.9|32283.9|15
1652111990000|2022-05-09 15:59:50|32406.6|32294.6|32396.8|32284.8|32415.1|32303.1|32396.4|32284.4|20
1652112000000|2022-05-09 16:00:00|32396.9|32284.9|32402.6|32290.6|32406.3|32294.3|32394.1|32282.1|20
1652112010000|2022-05-09 16:00:10|32402.9|32290.9|32380.5|32268.5|32402.9|32290.9|32379.6|32267.6|23
1652112020000|2022-05-09 16:00:20|32380.3|32268.3|32373.5|32261.5|32381.5|32269.5|32364.3|32252.3|23
1652112030000|2022-05-09 16:00:30|32373.1|32261.1|32383.9|32271.9|32387.7|32275.7|32371.9|32259.9|22
1652112040000|2022-05-09 16:00:40|32382|32270|32375.4|32263.4|32395.6|32283.6|32371.1|32259.1|32
1652112050000|2022-05-09 16:00:50|32384.4|32272.4|32353.2|32241.2|32385.2|32273.2|32353.2|32241.2|22
1652112060000|2022-05-09 16:01:00|32361.9|32249.9|32351.6|32239.6|32361.9|32249.9|32345.7|32233.7|19
1652112070000|2022-05-09 16:01:10|32357.7|32245.7|32338.6|32226.6|32357.7|32245.7|32325.2|32213.2|23
1652112080000|2022-05-09 16:01:20|32339.5|32227.5|32357.5|32245.5|32357.5|32245.5|32334.7|32222.7|17
1652112090000|2022-05-09 16:01:30|32357.8|32245.8|32356.5|32244.5|32359.4|32247.4|32348.5|32236.5|18
1652112100000|2022-05-09 16:01:40|32341|32229|32336.5|32224.5|32357.4|32245.4|32327.6|32215.6|17
1652112110000|2022-05-09 16:01:50|32335.7|32223.7|32314.5|32202.5|32338.1|32226.1|32313.3|32201.3|26
1652112120000|2022-05-09 16:02:00|32320.4|32208.4|32315.9|32203.9|32338.9|32226.9|32315.9|32203.9|28
1652112130000|2022-05-09 16:02:10|32316.3|32204.3|32298|32186|32324.9|32212.9|32298|32186|14
1652112140000|2022-05-09 16:02:20|32297.9|32185.9|32324.1|32212.1|32334.7|32222.7|32297|32185|30
1652112150000|2022-05-09 16:02:30|32327.9|32215.9|32336|32224|32347.6|32235.6|32327.9|32215.9|22
1652112160000|2022-05-09 16:02:40|32335|32223|32331.2|32219.2|32343.6|32231.6|32331.2|32219.2|18
1652112170000|2022-05-09 16:02:50|32332.9|32220.9|32313.6|32201.6|32332.9|32220.9|32296.2|32184.2|17
1652112180000|2022-05-09 16:03:00|32310.6|32198.6|32315.7|32203.7|32318.6|32206.6|32298.9|32186.9|28
1652112190000|2022-05-09 16:03:10|32312.4|32200.4|32294.3|32182.3|32317.2|32205.2|32292.5|32180.5|23
1652112200000|2022-05-09 16:03:20|32292.5|32180.5|32308.8|32196.8|32310.1|32198.1|32292|32180|7
1652112210000|2022-05-09 16:03:30|32307.7|32195.7|32266.3|32154.3|32307.7|32195.7|32264.5|32152.5|32
1652112220000|2022-05-09 16:03:40|32269.8|32157.8|32252.3|32140.3|32281.4|32169.4|32252.3|32140.3|27
1652112230000|2022-05-09 16:03:50|32252|32140|32253.8|32141.8|32273.3|32161.3|32248.9|32136.9|23
1652112240000|2022-05-09 16:04:00|32253.9|32141.9|32265.3|32153.3|32265.3|32153.3|32248.9|32136.9|17
1652112250000|2022-05-09 16:04:10|32270.2|32158.2|32268.9|32156.9|32273.5|32161.5|32254.6|32142.6|15
1652112260000|2022-05-09 16:04:20|32265.7|32153.7|32275.5|32163.5|32275.5|32163.5|32254.8|32142.8|27
1652112270000|2022-05-09 16:04:30|32274|32162|32292.3|32180.3|32292.3|32180.3|32271.4|32159.4|24
1652112280000|2022-05-09 16:04:40|32291.5|32179.5|32290.6|32178.6|32292.2|32180.2|32275|32163|17
1652112290000|2022-05-09 16:04:50|32290.2|32178.2|32304.5|32192.5|32306.6|32194.6|32289.3|32177.3|24
1652112300000|2022-05-09 16:05:00|32304.9|32192.9|32281.2|32169.2|32304.9|32192.9|32276.5|32164.5|18
1652112310000|2022-05-09 16:05:10|32281.7|32169.7|32291|32179|32294.3|32182.3|32276|32164|21
1652112320000|2022-05-09 16:05:20|32289.9|32177.9|32305.6|32193.6|32305.6|32193.6|32287.6|32175.6|15
1652112330000|2022-05-09 16:05:30|32306.2|32194.2|32321.2|32209.2|32321.2|32209.2|32296.3|32184.3|16
1652112340000|2022-05-09 16:05:40|32327.9|32215.9|32327.1|32215.1|32354.3|32242.3|32324.4|32212.4|32
1652112350000|2022-05-09 16:05:50|32323.8|32211.8|32323.6|32211.6|32346.5|32234.5|32322.7|32210.7|34
1652112360000|2022-05-09 16:06:00|32335.5|32223.5|32328.7|32216.7|32338.1|32226.1|32318.9|32206.9|30
1652112370000|2022-05-09 16:06:10|32331.7|32219.7|32330.5|32218.5|32331.7|32219.7|32317.3|32205.3|25
1652112380000|2022-05-09 16:06:20|32328.1|32216.1|32362.3|32250.3|32362.3|32250.3|32323.2|32211.2|22
1652112390000|2022-05-09 16:06:30|32363|32251|32375.1|32263.1|32381.5|32269.5|32362.4|32250.4|28
1652112400000|2022-05-09 16:06:40|32374.3|32262.3|32395.1|32283.1|32417|32305|32374.3|32262.3|23
1652112410000|2022-05-09 16:06:50|32398.3|32286.3|32439.4|32327.4|32439.4|32327.4|32398.3|32286.3|23
1652112420000|2022-05-09 16:07:00|32440.3|32328.3|32476|32364|32482|32370|32440.3|32328.3|27
1652112430000|2022-05-09 16:07:10|32477.2|32365.2|32563.2|32451.2|32563.2|32451.2|32467.8|32355.8|29
1652112440000|2022-05-09 16:07:20|32547.3|32435.3|32533.5|32421.5|32574.1|32462.1|32518.7|32406.7|37
1652112450000|2022-05-09 16:07:30|32528.1|32416.1|32542.9|32430.9|32554.8|32442.8|32520.9|32408.9|33
1652112460000|2022-05-09 16:07:40|32542.3|32430.3|32536.3|32424.3|32552.7|32440.7|32534.9|32422.9|25
1652112470000|2022-05-09 16:07:50|32541.4|32429.4|32545.9|32433.9|32545.9|32433.9|32534.6|32422.6|19
1652112480000|2022-05-09 16:08:00|32549.8|32437.8|32565.2|32453.2|32572|32460|32549.8|32437.8|27
1652112490000|2022-05-09 16:08:10|32571.6|32459.6|32572.2|32460.2|32575.9|32463.9|32565.2|32453.2|17
1652112500000|2022-05-09 16:08:20|32573.1|32461.1|32541.5|32429.5|32573.1|32461.1|32531.2|32419.2|25
1652112510000|2022-05-09 16:08:30|32534.3|32422.3|32515.6|32403.6|32534.3|32422.3|32509.4|32397.4|23
1652112520000|2022-05-09 16:08:40|32499|32387|32489|32377|32517.5|32405.5|32484.2|32372.2|31
1652112530000|2022-05-09 16:08:50|32490.6|32378.6|32486|32374|32496.8|32384.8|32483|32371|21
1652112540000|2022-05-09 16:09:00|32487.7|32375.7|32483.5|32371.5|32487.8|32375.8|32482.1|32370.1|19
1652112550000|2022-05-09 16:09:10|32483.1|32371.1|32465.5|32353.5|32485.2|32373.2|32460.7|32348.7|29
1652112560000|2022-05-09 16:09:20|32465.9|32353.9|32467|32355|32467.7|32355.7|32454.1|32342.1|29
1652112570000|2022-05-09 16:09:30|32469.9|32357.9|32462.6|32350.6|32479.5|32367.5|32462.3|32350.3|14
1652112580000|2022-05-09 16:09:40|32462.4|32350.4|32429.8|32317.8|32470.1|32358.1|32429.8|32317.8|28
1652112590000|2022-05-09 16:09:50|32423.6|32311.6|32412.1|32300.1|32428.7|32316.7|32402.6|32290.6|26
1652112600000|2022-05-09 16:10:00|32408.3|32296.3|32425.9|32313.9|32425.9|32313.9|32372.5|32260.5|33
1652112610000|2022-05-09 16:10:10|32428.7|32316.7|32430.4|32318.4|32438.1|32326.1|32405.2|32293.2|33
1652112620000|2022-05-09 16:10:20|32432.7|32320.7|32467.3|32355.3|32476.7|32364.7|32432.7|32320.7|35
1652112630000|2022-05-09 16:10:30|32465.2|32353.2|32467.9|32355.9|32471.2|32359.2|32456.5|32344.5|19
1652112640000|2022-05-09 16:10:40|32468.4|32356.4|32472.3|32360.3|32472.3|32360.3|32453.7|32341.7|23
1652112650000|2022-05-09 16:10:50|32478.1|32366.1|32486.9|32374.9|32491.8|32379.8|32475.1|32363.1|20
1652112660000|2022-05-09 16:11:00|32483.5|32371.5|32450|32338|32483.5|32371.5|32450|32338|33
1652112670000|2022-05-09 16:11:10|32448.8|32336.8|32443.2|32331.2|32458.1|32346.1|32438.2|32326.2|33
1652112680000|2022-05-09 16:11:20|32440.8|32328.8|32441.1|32329.1|32450|32338|32416.8|32304.8|32
1652112690000|2022-05-09 16:11:30|32435.9|32323.9|32437.4|32325.4|32444.9|32332.9|32425.9|32313.9|30
1652112700000|2022-05-09 16:11:40|32434.4|32322.4|32445.6|32333.6|32462.7|32350.7|32434.4|32322.4|28
1652112710000|2022-05-09 16:11:50|32446.2|32334.2|32446.8|32334.8|32450.1|32338.1|32441.9|32329.9|17
1652112720000|2022-05-09 16:12:00|32446.1|32334.1|32443.6|32331.6|32453.8|32341.8|32441.8|32329.8|15
1652112730000|2022-05-09 16:12:10|32442.9|32330.9|32440.7|32328.7|32443.6|32331.6|32439.6|32327.6|5
1652112740000|2022-05-09 16:12:20|32441.5|32329.5|32426.5|32314.5|32446|32334|32426.5|32314.5|16
1652112750000|2022-05-09 16:12:30|32435.6|32323.6|32417.8|32305.8|32435.6|32323.6|32417.8|32305.8|24
1652112760000|2022-05-09 16:12:40|32421|32309|32447.4|32335.4|32447.4|32335.4|32410.2|32298.2|25
1652112770000|2022-05-09 16:12:50|32450.2|32338.2|32456|32344|32456|32344|32443.9|32331.9|22
1652112780000|2022-05-09 16:13:00|32455.9|32343.9|32488.2|32376.2|32502|32390|32455.9|32343.9|29
1652112790000|2022-05-09 16:13:10|32484|32372|32478.4|32366.4|32499|32387|32478.4|32366.4|28
1652112800000|2022-05-09 16:13:20|32478.6|32366.6|32491.3|32379.3|32494|32382|32476.8|32364.8|29
1652112810000|2022-05-09 16:13:30|32485.3|32373.3|32468.7|32356.7|32493.4|32381.4|32468.7|32356.7|25
1652112820000|2022-05-09 16:13:40|32466.7|32354.7|32460.3|32348.3|32479|32367|32458.8|32346.8|28
1652112830000|2022-05-09 16:13:50|32459.4|32347.4|32469|32357|32476|32364|32450.7|32338.7|29
1652112840000|2022-05-09 16:14:00|32470.9|32358.9|32487.8|32375.8|32492.5|32380.5|32466.9|32354.9|23
1652112850000|2022-05-09 16:14:10|32488.7|32376.7|32502.8|32390.8|32503.7|32391.7|32475.6|32363.6|31
1652112860000|2022-05-09 16:14:20|32503.2|32391.2|32511.2|32399.2|32512.5|32400.5|32494.7|32382.7|34
1652112870000|2022-05-09 16:14:30|32506|32394|32517.8|32405.8|32522.5|32410.5|32506|32394|32
1652112880000|2022-05-09 16:14:40|32518.1|32406.1|32501.5|32389.5|32524.5|32412.5|32498.7|32386.7|20
1652112890000|2022-05-09 16:14:50|32500.6|32388.6|32491.2|32379.2|32501.2|32389.2|32491.2|32379.2|22
1652112900000|2022-05-09 16:15:00|32486.7|32374.7|32525.4|32413.4|32525.4|32413.4|32479.7|32367.7|24
1652112910000|2022-05-09 16:15:10|32524.4|32412.4|32520.9|32408.9|32524.4|32412.4|32505.6|32393.6|21
1652112920000|2022-05-09 16:15:20|32521|32409|32521.1|32409.1|32527.6|32415.6|32518.3|32406.3|33
1652112930000|2022-05-09 16:15:30|32518.9|32406.9|32535.8|32423.8|32545.8|32433.8|32518.9|32406.9|30
1652112940000|2022-05-09 16:15:40|32539.5|32427.5|32570.8|32458.8|32570.8|32458.8|32533.1|32421.1|35
1652112950000|2022-05-09 16:15:50|32569.2|32457.2|32635.1|32523.1|32635.1|32523.1|32568.5|32456.5|32
1652112960000|2022-05-09 16:16:00|32624.4|32512.4|32598.4|32486.4|32633.8|32521.8|32598.4|32486.4|36
1652112970000|2022-05-09 16:16:10|32598.6|32486.6|32568.6|32456.6|32601.2|32489.2|32568.6|32456.6|32
1652112980000|2022-05-09 16:16:20|32571.2|32459.2|32577.2|32465.2|32586.4|32474.4|32568.6|32456.6|18
1652112990000|2022-05-09 16:16:30|32577.7|32465.7|32584.8|32472.8|32584.8|32472.8|32568.6|32456.6|25
1652113000000|2022-05-09 16:16:40|32570.3|32458.3|32577.8|32465.8|32580|32468|32566|32454|20
1652113010000|2022-05-09 16:16:50|32577.3|32465.3|32576.7|32464.7|32582|32470|32565.4|32453.4|14
1652113020000|2022-05-09 16:17:00|32575.9|32463.9|32569.7|32457.7|32578|32466|32560.3|32448.3|20
1652113030000|2022-05-09 16:17:10|32569.1|32457.1|32560.8|32448.8|32569.1|32457.1|32553.9|32441.9|17
1652113040000|2022-05-09 16:17:20|32561.2|32449.2|32573.7|32461.7|32587.8|32475.8|32561.2|32449.2|21
1652113050000|2022-05-09 16:17:30|32574.1|32462.1|32568.3|32456.3|32575.1|32463.1|32564.4|32452.4|15
1652113060000|2022-05-09 16:17:40|32572.6|32460.6|32580.2|32468.2|32580.2|32468.2|32562.7|32450.7|11
1652113070000|2022-05-09 16:17:50|32577.6|32465.6|32613.4|32501.4|32613.4|32501.4|32577.6|32465.6|26
1652113080000|2022-05-09 16:18:00|32617|32505|32587|32475|32617|32505|32583.3|32471.3|22
1652113090000|2022-05-09 16:18:10|32580.4|32468.4|32576.9|32464.9|32605.5|32493.5|32576.9|32464.9|29
1652113100000|2022-05-09 16:18:20|32585.8|32473.8|32580.2|32468.2|32587.9|32475.9|32571.8|32459.8|30
1652113110000|2022-05-09 16:18:30|32572.5|32460.5|32558.1|32446.1|32580.4|32468.4|32557.3|32445.3|15
1652113120000|2022-05-09 16:18:40|32562.3|32450.3|32562.5|32450.5|32562.5|32450.5|32557.7|32445.7|5
1652113130000|2022-05-09 16:18:50|32562.4|32450.4|32552.9|32440.9|32566.4|32454.4|32548.2|32436.2|17
1652113140000|2022-05-09 16:19:00|32551.1|32439.1|32559.9|32447.9|32565|32453|32551.1|32439.1|20
1652113150000|2022-05-09 16:19:10|32562.2|32450.2|32566|32454|32570.3|32458.3|32562.2|32450.2|10
1652113160000|2022-05-09 16:19:20|32566.1|32454.1|32563.1|32451.1|32569.9|32457.9|32554.2|32442.2|27
1652113170000|2022-05-09 16:19:30|32564.8|32452.8|32539.6|32427.6|32565.5|32453.5|32531.4|32419.4|20
1652113180000|2022-05-09 16:19:40|32539.7|32427.7|32538.9|32426.9|32540.7|32428.7|32535.5|32423.5|19
1652113190000|2022-05-09 16:19:50|32538.3|32426.3|32539.3|32427.3|32543.8|32431.8|32536.2|32424.2|12
1652113200000|2022-05-09 16:20:00|32538.5|32426.5|32537.7|32425.7|32548.8|32436.8|32529.3|32417.3|20
1652113210000|2022-05-09 16:20:10|32519.9|32407.9|32502.5|32390.5|32524.3|32412.3|32502.5|32390.5|28
1652113220000|2022-05-09 16:20:20|32502.9|32390.9|32500.7|32388.7|32502.9|32390.9|32484.5|32372.5|34
1652113230000|2022-05-09 16:20:30|32501|32389|32482.6|32370.6|32501|32389|32471.6|32359.6|33
1652113240000|2022-05-09 16:20:40|32482.3|32370.3|32467.6|32355.6|32482.3|32370.3|32459.3|32347.3|30
1652113250000|2022-05-09 16:20:50|32466.2|32354.2|32465.5|32353.5|32470|32358|32458.9|32346.9|28
1652113260000|2022-05-09 16:21:00|32456.6|32344.6|32475.6|32363.6|32475.6|32363.6|32454.9|32342.9|30
1652113270000|2022-05-09 16:21:10|32478.4|32366.4|32499.1|32387.1|32515.6|32403.6|32476.1|32364.1|31
1652113280000|2022-05-09 16:21:20|32507.3|32395.3|32488.7|32376.7|32515.3|32403.3|32488.7|32376.7|33
1652113290000|2022-05-09 16:21:30|32491.1|32379.1|32489.5|32377.5|32493.9|32381.9|32485.8|32373.8|14
1652113300000|2022-05-09 16:21:40|32490.9|32378.9|32490.6|32378.6|32490.9|32378.9|32488.3|32376.3|8
1652113310000|2022-05-09 16:21:50|32490.9|32378.9|32487.1|32375.1|32493.1|32381.1|32483.2|32371.2|9
1652113320000|2022-05-09 16:22:00|32489.3|32377.3|32467.6|32355.6|32489.3|32377.3|32467.1|32355.1|28
1652113330000|2022-05-09 16:22:10|32465.8|32353.8|32480.2|32368.2|32483.7|32371.7|32465.2|32353.2|26
1652113340000|2022-05-09 16:22:20|32479.4|32367.4|32474.1|32362.1|32479.4|32367.4|32470.7|32358.7|15
1652113350000|2022-05-09 16:22:30|32472.6|32360.6|32459|32347|32473.4|32361.4|32459|32347|20
1652113360000|2022-05-09 16:22:40|32458.6|32346.6|32460.1|32348.1|32462.5|32350.5|32456.6|32344.6|12
1652113370000|2022-05-09 16:22:50|32460.6|32348.6|32457|32345|32460.6|32348.6|32457|32345|16
1652113380000|2022-05-09 16:23:00|32456.7|32344.7|32452.4|32340.4|32458|32346|32446.9|32334.9|25
1652113390000|2022-05-09 16:23:10|32452.6|32340.6|32462.8|32350.8|32463.2|32351.2|32448.6|32336.6|25
1652113400000|2022-05-09 16:23:20|32462.7|32350.7|32460.2|32348.2|32462.8|32350.8|32454.9|32342.9|9
1652113410000|2022-05-09 16:23:30|32456.8|32344.8|32468|32356|32468.1|32356.1|32454.9|32342.9|6
1652113420000|2022-05-09 16:23:40|32467.6|32355.6|32469.2|32357.2|32471.1|32359.1|32462.6|32350.6|21
1652113430000|2022-05-09 16:23:50|32466.2|32354.2|32470.1|32358.1|32470.1|32358.1|32462.6|32350.6|25
1652113440000|2022-05-09 16:24:00|32470.3|32358.3|32504.8|32392.8|32504.8|32392.8|32467.3|32355.3|28
1652113450000|2022-05-09 16:24:10|32510.1|32398.1|32526|32414|32526|32414|32508.8|32396.8|29
1652113460000|2022-05-09 16:24:20|32519.4|32407.4|32524.6|32412.6|32526.1|32414.1|32509.4|32397.4|29
1652113470000|2022-05-09 16:24:30|32522.2|32410.2|32507.8|32395.8|32534.7|32422.7|32507.8|32395.8|31
1652113480000|2022-05-09 16:24:40|32507.9|32395.9|32492.1|32380.1|32513.4|32401.4|32491.5|32379.5|29
1652113490000|2022-05-09 16:24:50|32491.7|32379.7|32483.6|32371.6|32493.3|32381.3|32483.6|32371.6|28
1652113500000|2022-05-09 16:25:00|32487.3|32375.3|32492.3|32380.3|32495.9|32383.9|32483.8|32371.8|23
1652113510000|2022-05-09 16:25:10|32491.5|32379.5|32495.7|32383.7|32495.7|32383.7|32485.1|32373.1|25
1652113520000|2022-05-09 16:25:20|32494.4|32382.4|32485.4|32373.4|32494.4|32382.4|32484.1|32372.1|20
1652113530000|2022-05-09 16:25:30|32487.2|32375.2|32451.6|32339.6|32487.2|32375.2|32447.7|32335.7|31
1652113540000|2022-05-09 16:25:40|32440.1|32328.1|32428.4|32316.4|32448.2|32336.2|32428.4|32316.4|31
1652113550000|2022-05-09 16:25:50|32426.3|32314.3|32422.2|32310.2|32439.7|32327.7|32422.2|32310.2|29
1652113560000|2022-05-09 16:26:00|32426.5|32314.5|32380.2|32268.2|32426.5|32314.5|32375.9|32263.9|34
1652113570000|2022-05-09 16:26:10|32379.1|32267.1|32388.2|32276.2|32388.2|32276.2|32362.5|32250.5|27
1652113580000|2022-05-09 16:26:20|32384.8|32272.8|32385.7|32273.7|32402.4|32290.4|32384.8|32272.8|28
1652113590000|2022-05-09 16:26:30|32382.4|32270.4|32365.7|32253.7|32382.8|32270.8|32365.7|32253.7|26
1652113600000|2022-05-09 16:26:40|32365.6|32253.6|32367.8|32255.8|32376.7|32264.7|32356.4|32244.4|27
1652113610000|2022-05-09 16:26:50|32365.7|32253.7|32362.9|32250.9|32368.2|32256.2|32360.9|32248.9|24
1652113620000|2022-05-09 16:27:00|32362.6|32250.6|32361.4|32249.4|32362.6|32250.6|32345.7|32233.7|15
1652113630000|2022-05-09 16:27:10|32361.1|32249.1|32379.8|32267.8|32379.8|32267.8|32361.1|32249.1|17
1652113640000|2022-05-09 16:27:20|32378.7|32266.7|32362.6|32250.6|32379.4|32267.4|32362.5|32250.5|10
1652113650000|2022-05-09 16:27:30|32361.2|32249.2|32358.6|32246.6|32361.6|32249.6|32358.6|32246.6|14
1652113660000|2022-05-09 16:27:40|32359|32247|32350.3|32238.3|32360.3|32248.3|32350.2|32238.2|10
1652113670000|2022-05-09 16:27:50|32349.8|32237.8|32350.8|32238.8|32350.8|32238.8|32349.7|32237.7|4
1652113680000|2022-05-09 16:28:00|32355.6|32243.6|32336.8|32224.8|32361.6|32249.6|32334.1|32222.1|16
1652113690000|2022-05-09 16:28:10|32336.9|32224.9|32354.6|32242.6|32375.2|32263.2|32336.9|32224.9|15
1652113700000|2022-05-09 16:28:20|32360.3|32248.3|32353.8|32241.8|32360.3|32248.3|32349.1|32237.1|6
1652113710000|2022-05-09 16:28:30|32357.5|32245.5|32350.2|32238.2|32363.7|32251.7|32344.4|32232.4|26
1652113720000|2022-05-09 16:28:40|32350.7|32238.7|32360.5|32248.5|32364.3|32252.3|32350.1|32238.1|17
1652113730000|2022-05-09 16:28:50|32360.4|32248.4|32366.5|32254.5|32366.5|32254.5|32357.8|32245.8|12
1652113740000|2022-05-09 16:29:00|32366.1|32254.1|32343.5|32231.5|32366.1|32254.1|32343.5|32231.5|19
1652113750000|2022-05-09 16:29:10|32340.5|32228.5|32375.6|32263.6|32382.2|32270.2|32339.8|32227.8|20
1652113760000|2022-05-09 16:29:20|32374.5|32262.5|32382.6|32270.6|32386.4|32274.4|32364.1|32252.1|36
1652113770000|2022-05-09 16:29:30|32381.1|32269.1|32359.5|32247.5|32382.1|32270.1|32359.5|32247.5|25
1652113780000|2022-05-09 16:29:40|32359.4|32247.4|32362.6|32250.6|32372.8|32260.8|32359.4|32247.4|18
1652113790000|2022-05-09 16:29:50|32362.1|32250.1|32358.6|32246.6|32362.1|32250.1|32357.3|32245.3|7
1652113800000|2022-05-09 16:30:00|32358.4|32246.4|32341|32229|32359.2|32247.2|32334.1|32222.1|27
1652113810000|2022-05-09 16:30:10|32340.8|32228.8|32376.2|32264.2|32379.9|32267.9|32340.8|32228.8|28
1652113820000|2022-05-09 16:30:20|32375.3|32263.3|32378.8|32266.8|32384|32272|32375|32263|13
1652113830000|2022-05-09 16:30:30|32379.1|32267.1|32371.9|32259.9|32379.3|32267.3|32371.9|32259.9|15
1652113840000|2022-05-09 16:30:40|32372.1|32260.1|32335.9|32223.9|32373|32261|32335.9|32223.9|29
1652113850000|2022-05-09 16:30:50|32343.4|32231.4|32316.6|32204.6|32343.4|32231.4|32310.5|32198.5|33
1652113860000|2022-05-09 16:31:00|32317.4|32205.4|32342.8|32230.8|32343.6|32231.6|32317.4|32205.4|35
1652113870000|2022-05-09 16:31:10|32341.8|32229.8|32327.3|32215.3|32341.8|32229.8|32323.9|32211.9|23
1652113880000|2022-05-09 16:31:20|32328.5|32216.5|32393.5|32281.5|32393.5|32281.5|32327|32215|27
1652113890000|2022-05-09 16:31:30|32395.7|32283.7|32384.2|32272.2|32425.5|32313.5|32384.2|32272.2|17
1652113900000|2022-05-09 16:31:40|32379.6|32267.6|32372.1|32260.1|32387.6|32275.6|32358|32246|24
1652113910000|2022-05-09 16:31:50|32373.9|32261.9|32360.8|32248.8|32378|32266|32353.4|32241.4|22
1652113920000|2022-05-09 16:32:00|32358.4|32246.4|32354|32242|32365.6|32253.6|32354|32242|18
1652113930000|2022-05-09 16:32:10|32355.2|32243.2|32389.9|32277.9|32397.7|32285.7|32355.2|32243.2|29
1652113940000|2022-05-09 16:32:20|32390.8|32278.8|32428.2|32316.2|32428.2|32316.2|32389.4|32277.4|33
1652113950000|2022-05-09 16:32:30|32439.3|32327.3|32409.7|32297.7|32439.8|32327.8|32409.2|32297.2|20
1652113960000|2022-05-09 16:32:40|32409.6|32297.6|32407.4|32295.4|32410.5|32298.5|32404.6|32292.6|21
1652113970000|2022-05-09 16:32:50|32405.1|32293.1|32380.9|32268.9|32405.1|32293.1|32380.9|32268.9|25
1652113980000|2022-05-09 16:33:00|32387|32275|32373|32261|32390.3|32278.3|32373|32261|35
1652113990000|2022-05-09 16:33:10|32384.6|32272.6|32355.8|32243.8|32384.6|32272.6|32344.1|32232.1|25
1652114000000|2022-05-09 16:33:20|32354.5|32242.5|32359|32247|32359.7|32247.7|32352.8|32240.8|31
1652114010000|2022-05-09 16:33:30|32357.8|32245.8|32365.5|32253.5|32365.5|32253.5|32352.5|32240.5|24
1652114020000|2022-05-09 16:33:40|32365.4|32253.4|32385.3|32273.3|32386.5|32274.5|32364.6|32252.6|18
1652114030000|2022-05-09 16:33:50|32378.5|32266.5|32364.9|32252.9|32378.5|32266.5|32364.9|32252.9|17
1652114040000|2022-05-09 16:34:00|32364.8|32252.8|32364.8|32252.8|32368.1|32256.1|32364.5|32252.5|17
1652114050000|2022-05-09 16:34:10|32364.2|32252.2|32360.3|32248.3|32366.9|32254.9|32356.4|32244.4|22
1652114060000|2022-05-09 16:34:20|32361.6|32249.6|32352.7|32240.7|32368.6|32256.6|32352.7|32240.7|30
1652114070000|2022-05-09 16:34:30|32356.7|32244.7|32357.8|32245.8|32366.9|32254.9|32351.7|32239.7|27
1652114080000|2022-05-09 16:34:40|32368.3|32256.3|32347.2|32235.2|32368.3|32256.3|32336.6|32224.6|32
1652114090000|2022-05-09 16:34:50|32346.3|32234.3|32345.7|32233.7|32347.6|32235.6|32335.3|32223.3|28
1652114100000|2022-05-09 16:35:00|32341.1|32229.1|32334.3|32222.3|32347|32235|32334.3|32222.3|22
1652114110000|2022-05-09 16:35:10|32341.9|32229.9|32325.9|32213.9|32341.9|32229.9|32324.8|32212.8|30
1652114120000|2022-05-09 16:35:20|32334.3|32222.3|32318.4|32206.4|32334.3|32222.3|32309|32197|33
1652114130000|2022-05-09 16:35:30|32322.2|32210.2|32312.8|32200.8|32323.5|32211.5|32310.9|32198.9|35
1652114140000|2022-05-09 16:35:40|32314|32202|32302.1|32190.1|32314|32202|32296.9|32184.9|24
1652114150000|2022-05-09 16:35:50|32309.2|32197.2|32323.8|32211.8|32323.8|32211.8|32301.2|32189.2|10
1652114160000|2022-05-09 16:36:00|32325.4|32213.4|32312.7|32200.7|32331.7|32219.7|32310.4|32198.4|25
1652114170000|2022-05-09 16:36:10|32311.8|32199.8|32295|32183|32314|32202|32291.5|32179.5|19
1652114180000|2022-05-09 16:36:20|32297|32185|32293.6|32181.6|32308.4|32196.4|32293.6|32181.6|16
1652114190000|2022-05-09 16:36:30|32292.9|32180.9|32287.6|32175.6|32294.2|32182.2|32285.2|32173.2|19
1652114200000|2022-05-09 16:36:40|32287.9|32175.9|32268.4|32156.4|32288|32176|32268.4|32156.4|17
1652114210000|2022-05-09 16:36:50|32266.3|32154.3|32276.2|32164.2|32278.5|32166.5|32256|32144|20
1652114220000|2022-05-09 16:37:00|32276.3|32164.3|32255|32143|32276.3|32164.3|32254.2|32142.2|24
1652114230000|2022-05-09 16:37:10|32253.1|32141.1|32254.1|32142.1|32266|32154|32251.5|32139.5|12
1652114240000|2022-05-09 16:37:20|32242.1|32130.1|32237.6|32125.6|32249.6|32137.6|32221.5|32109.5|21
1652114250000|2022-05-09 16:37:30|32237.3|32125.3|32233.1|32121.1|32237.3|32125.3|32221.3|32109.3|19
1652114260000|2022-05-09 16:37:40|32230.6|32118.6|32217.2|32105.2|32230.9|32118.9|32217.2|32105.2|12
1652114270000|2022-05-09 16:37:50|32215|32103|32215.3|32103.3|32225.9|32113.9|32205.6|32093.6|21
1652114280000|2022-05-09 16:38:00|32216.1|32104.1|32212.8|32100.8|32225.7|32113.7|32193|32081|34
1652114290000|2022-05-09 16:38:10|32212.1|32100.1|32204|32092|32221.1|32109.1|32204|32092|26
1652114300000|2022-05-09 16:38:20|32175|32063|32171.9|32059.9|32194.5|32082.5|32161.4|32049.4|36
1652114310000|2022-05-09 16:38:30|32171.7|32059.7|32185.9|32073.9|32190.4|32078.4|32161.4|32049.4|33
1652114320000|2022-05-09 16:38:40|32183.8|32071.8|32204|32092|32204|32092|32181.6|32069.6|31
1652114330000|2022-05-09 16:38:50|32203.9|32091.9|32172.4|32060.4|32203.9|32091.9|32169.2|32057.2|22
1652114340000|2022-05-09 16:39:00|32172.8|32060.8|32172.3|32060.3|32179.3|32067.3|32166.2|32054.2|25
1652114350000|2022-05-09 16:39:10|32171.8|32059.8|32151.8|32039.8|32171.8|32059.8|32151.8|32039.8|33
1652114360000|2022-05-09 16:39:20|32151.2|32039.2|32139.3|32027.3|32155.2|32043.2|32125.6|32013.6|36
1652114370000|2022-05-09 16:39:30|32136.1|32024.1|32140.1|32028.1|32164.8|32052.8|32132.4|32020.4|36
1652114380000|2022-05-09 16:39:40|32143.6|32031.6|32128.6|32016.6|32143.6|32031.6|32116.6|32004.6|30
1652114390000|2022-05-09 16:39:50|32119.5|32007.5|32103.8|31991.8|32122.7|32010.7|32085.1|31973.1|36
1652114400000|2022-05-09 16:40:00|32110.3|31998.3|32137.5|32025.5|32138.3|32026.3|32105|31993|34
1652114410000|2022-05-09 16:40:10|32132.2|32020.2|32132.6|32020.6|32141|32029|32123.3|32011.3|29
1652114420000|2022-05-09 16:40:20|32129.7|32017.7|32149|32037|32149|32037|32129.7|32017.7|26
1652114430000|2022-05-09 16:40:30|32148.9|32036.9|32159.9|32047.9|32159.9|32047.9|32132.6|32020.6|16
1652114440000|2022-05-09 16:40:40|32159.8|32047.8|32182.8|32070.8|32198.6|32086.6|32158.4|32046.4|26
1652114450000|2022-05-09 16:40:50|32180.3|32068.3|32154.4|32042.4|32196.8|32084.8|32154.1|32042.1|30
1652114460000|2022-05-09 16:41:00|32153.5|32041.5|32124.6|32012.6|32155.9|32043.9|32124.6|32012.6|19
1652114470000|2022-05-09 16:41:10|32129.1|32017.1|32150.8|32038.8|32159.8|32047.8|32125.8|32013.8|19
1652114480000|2022-05-09 16:41:20|32152.3|32040.3|32156|32044|32166.7|32054.7|32152.3|32040.3|9
1652114490000|2022-05-09 16:41:30|32149|32037|32123.8|32011.8|32149|32037|32123.8|32011.8|25
1652114500000|2022-05-09 16:41:40|32131.4|32019.4|32132.4|32020.4|32138.1|32026.1|32118.5|32006.5|23
1652114510000|2022-05-09 16:41:50|32132.7|32020.7|32138.4|32026.4|32146.9|32034.9|32126|32014|19
1652114520000|2022-05-09 16:42:00|32136.4|32024.4|32142.5|32030.5|32147.5|32035.5|32132.5|32020.5|16
1652114530000|2022-05-09 16:42:10|32138.9|32026.9|32131|32019|32138.9|32026.9|32126.9|32014.9|18
1652114540000|2022-05-09 16:42:20|32131.2|32019.2|32113.5|32001.5|32133.4|32021.4|32113.5|32001.5|26
1652114550000|2022-05-09 16:42:30|32112.3|32000.3|32090.6|31978.6|32117.5|32005.5|32088.2|31976.2|36
1652114560000|2022-05-09 16:42:40|32099.8|31987.8|32071|31959|32099.8|31987.8|32060.9|31948.9|34
1652114570000|2022-05-09 16:42:50|32061.3|31949.3|32038.4|31926.4|32071.2|31959.2|32020.4|31908.4|32
1652114580000|2022-05-09 16:43:00|32042|31930|31972.5|31860.5|32042|31930|31970|31858|36
1652114590000|2022-05-09 16:43:10|31971.3|31859.3|31968.8|31856.8|31985.7|31873.7|31959.5|31847.5|34
1652114600000|2022-05-09 16:43:20|31967|31855|32000.3|31888.3|32001.8|31889.8|31967|31855|30
1652114610000|2022-05-09 16:43:30|32000.2|31888.2|31988.5|31876.5|32012.1|31900.1|31983.7|31871.7|37
1652114620000|2022-05-09 16:43:40|31999.1|31887.1|31958.3|31846.3|31999.1|31887.1|31955.1|31843.1|28
1652114630000|2022-05-09 16:43:50|31964.3|31852.3|31959|31847|31979.5|31867.5|31942.3|31830.3|33
1652114640000|2022-05-09 16:44:00|31952.9|31840.9|31969.5|31857.5|31969.5|31857.5|31939.8|31827.8|31
1652114650000|2022-05-09 16:44:10|31972.5|31860.5|31973.6|31861.6|31983.8|31871.8|31969.6|31857.6|21
1652114660000|2022-05-09 16:44:20|31971.6|31859.6|31966|31854|31971.6|31859.6|31965.4|31853.4|22
1652114670000|2022-05-09 16:44:30|31965.4|31853.4|31947.4|31835.4|31972.8|31860.8|31941.5|31829.5|28
1652114680000|2022-05-09 16:44:40|31947.5|31835.5|31920.5|31808.5|31950.1|31838.1|31886|31774|33
1652114690000|2022-05-09 16:44:50|31918.8|31806.8|31922.9|31810.9|31933.6|31821.6|31911.4|31799.4|20
1652114700000|2022-05-09 16:45:00|31921.5|31809.5|31984.2|31872.2|31997.7|31885.7|31910.9|31798.9|29
1652114710000|2022-05-09 16:45:10|31980.4|31868.4|32042.9|31930.9|32042.9|31930.9|31976.3|31864.3|30
1652114720000|2022-05-09 16:45:20|32045.4|31933.4|32011|31899|32076|31964|32011|31899|35
1652114730000|2022-05-09 16:45:30|32010.6|31898.6|32028.7|31916.7|32028.7|31916.7|31985.9|31873.9|33
1652114740000|2022-05-09 16:45:40|32027.5|31915.5|31955.9|31843.9|32029.4|31917.4|31925.1|31813.1|38
1652114750000|2022-05-09 16:45:50|31943.6|31831.6|31953.3|31841.3|31968.1|31856.1|31943.6|31831.6|30
1652114760000|2022-05-09 16:46:00|31951.7|31839.7|31969.8|31857.8|31970.2|31858.2|31942.9|31830.9|28
1652114770000|2022-05-09 16:46:10|31969.9|31857.9|31963.5|31851.5|31975.7|31863.7|31949.5|31837.5|30
1652114780000|2022-05-09 16:46:20|31967.4|31855.4|32018.7|31906.7|32018.7|31906.7|31955.3|31843.3|30
1652114790000|2022-05-09 16:46:30|32012.3|31900.3|31990.6|31878.6|32016.9|31904.9|31974.2|31862.2|28
1652114800000|2022-05-09 16:46:40|31986.5|31874.5|31987.2|31875.2|31994.7|31882.7|31979.2|31867.2|33
1652114810000|2022-05-09 16:46:50|31989.5|31877.5|31966.7|31854.7|31989.5|31877.5|31966.7|31854.7|21
1652114820000|2022-05-09 16:47:00|31966.6|31854.6|31961.4|31849.4|31975.4|31863.4|31938|31826|35
1652114830000|2022-05-09 16:47:10|31958.5|31846.5|31952.5|31840.5|31978|31866|31924.6|31812.6|32
1652114840000|2022-05-09 16:47:20|31953.6|31841.6|31953.2|31841.2|31978.6|31866.6|31947.2|31835.2|35
1652114850000|2022-05-09 16:47:30|31958.2|31846.2|31980.8|31868.8|31981.6|31869.6|31955.5|31843.5|34
1652114860000|2022-05-09 16:47:40|31977.9|31865.9|31975.4|31863.4|31982.2|31870.2|31965.9|31853.9|28
1652114870000|2022-05-09 16:47:50|31974.7|31862.7|31942|31830|31974.7|31862.7|31928.4|31816.4|36
1652114880000|2022-05-09 16:48:00|31942.3|31830.3|31927.6|31815.6|31947.6|31835.6|31926.1|31814.1|27
1652114890000|2022-05-09 16:48:10|31927.8|31815.8|31916.4|31804.4|31927.8|31815.8|31916.4|31804.4|25
1652114900000|2022-05-09 16:48:20|31923.3|31811.3|31932.4|31820.4|31975.3|31863.3|31923.3|31811.3|29
1652114910000|2022-05-09 16:48:30|31934.4|31822.4|31919.7|31807.7|31938.4|31826.4|31914|31802|19
1652114920000|2022-05-09 16:48:40|31927.4|31815.4|31896.4|31784.4|31932.6|31820.6|31896.4|31784.4|22
1652114930000|2022-05-09 16:48:50|31904.4|31792.4|31909.5|31797.5|31911.5|31799.5|31891.8|31779.8|34
1652114940000|2022-05-09 16:49:00|31913.4|31801.4|31918.9|31806.9|31939.1|31827.1|31908.9|31796.9|19
1652114950000|2022-05-09 16:49:10|31914|31802|31903.8|31791.8|31919.9|31807.9|31887.8|31775.8|30
1652114960000|2022-05-09 16:49:20|31901.4|31789.4|31888.6|31776.6|31905.8|31793.8|31874.5|31762.5|33
1652114970000|2022-05-09 16:49:30|31874.9|31762.9|31880.4|31768.4|31880.4|31768.4|31854.7|31742.7|33
1652114980000|2022-05-09 16:49:40|31885.7|31773.7|31884.6|31772.6|31911.5|31799.5|31880.6|31768.6|35
1652114990000|2022-05-09 16:49:50|31883.2|31771.2|31860.4|31748.4|31897.4|31785.4|31855.6|31743.6|28
1652115000000|2022-05-09 16:50:00|31861.4|31749.4|31870.8|31758.8|31895.6|31783.6|31861.4|31749.4|30
1652115010000|2022-05-09 16:50:10|31871.3|31759.3|31863.8|31751.8|31871.3|31759.3|31839.7|31727.7|31
1652115020000|2022-05-09 16:50:20|31880.1|31768.1|31881.5|31769.5|31882|31770|31864|31752|34
1652115030000|2022-05-09 16:50:30|31882.8|31770.8|31867.7|31755.7|31883.8|31771.8|31846.5|31734.5|31
1652115040000|2022-05-09 16:50:40|31871.7|31759.7|31868.9|31756.9|31872.3|31760.3|31852.4|31740.4|27
1652115050000|2022-05-09 16:50:50|31861.9|31749.9|31827.4|31715.4|31870.8|31758.8|31827.4|31715.4|33
1652115060000|2022-05-09 16:51:00|31830.6|31718.6|31785.9|31673.9|31830.6|31718.6|31785.9|31673.9|30
1652115070000|2022-05-09 16:51:10|31779.5|31667.5|31774.1|31662.1|31791.8|31679.8|31767.5|31655.5|24
1652115080000|2022-05-09 16:51:20|31777.8|31665.8|31768.9|31656.9|31822.2|31710.2|31766.9|31654.9|38
1652115090000|2022-05-09 16:51:30|31772.5|31660.5|31794.8|31682.8|31814.3|31702.3|31772.5|31660.5|22
1652115100000|2022-05-09 16:51:40|31794.1|31682.1|31809.6|31697.6|31812.9|31700.9|31792.6|31680.6|28
1652115110000|2022-05-09 16:51:50|31809.7|31697.7|31775.8|31663.8|31809.7|31697.7|31774.4|31662.4|26
1652115120000|2022-05-09 16:52:00|31775.3|31663.3|31754.5|31642.5|31808.9|31696.9|31754.5|31642.5|28
1652115130000|2022-05-09 16:52:10|31752.3|31640.3|31730.1|31618.1|31759|31647|31718.9|31606.9|24
1652115140000|2022-05-09 16:52:20|31722.8|31610.8|31739.2|31627.2|31763.2|31651.2|31718.9|31606.9|19
1652115150000|2022-05-09 16:52:30|31724.8|31612.8|31743.8|31631.8|31751|31639|31698.3|31586.3|30
1652115160000|2022-05-09 16:52:40|31746.3|31634.3|31753.8|31641.8|31753.8|31641.8|31720.3|31608.3|28
1652115170000|2022-05-09 16:52:50|31742.7|31630.7|31722.6|31610.6|31750.7|31638.7|31715.1|31603.1|26
1652115180000|2022-05-09 16:53:00|31708.1|31596.1|31671.6|31559.6|31726.8|31614.8|31671.5|31559.5|20
1652115190000|2022-05-09 16:53:10|31673.1|31561.1|31716.2|31604.2|31716.2|31604.2|31673.1|31561.1|27
1652115200000|2022-05-09 16:53:20|31717.9|31605.9|31745.2|31633.2|31752.3|31640.3|31717.9|31605.9|26
1652115210000|2022-05-09 16:53:30|31742|31630|31706.1|31594.1|31742|31630|31696.2|31584.2|35
1652115220000|2022-05-09 16:53:40|31707.5|31595.5|31706.1|31594.1|31726.9|31614.9|31696.4|31584.4|34
1652115230000|2022-05-09 16:53:50|31710.7|31598.7|31728.2|31616.2|31730.3|31618.3|31698.7|31586.7|23
1652115240000|2022-05-09 16:54:00|31727|31615|31728.9|31616.9|31752.1|31640.1|31714.2|31602.2|35
1652115250000|2022-05-09 16:54:10|31726.8|31614.8|31745.1|31633.1|31776|31664|31721.8|31609.8|33
1652115260000|2022-05-09 16:54:20|31743.4|31631.4|31751.7|31639.7|31794.2|31682.2|31743.4|31631.4|35
1652115270000|2022-05-09 16:54:30|31752.9|31640.9|31779.6|31667.6|31783.2|31671.2|31752.9|31640.9|31
1652115280000|2022-05-09 16:54:40|31777.1|31665.1|31747.8|31635.8|31788.4|31676.4|31747.8|31635.8|33
1652115290000|2022-05-09 16:54:50|31746.8|31634.8|31740.3|31628.3|31766.1|31654.1|31737.8|31625.8|32
1652115300000|2022-05-09 16:55:00|31740.7|31628.7|31796.5|31684.5|31796.5|31684.5|31738.6|31626.6|34
1652115310000|2022-05-09 16:55:10|31797.8|31685.8|31794.7|31682.7|31828.6|31716.6|31789.9|31677.9|34
1652115320000|2022-05-09 16:55:20|31802.2|31690.2|31843.9|31731.9|31843.9|31731.9|31802.2|31690.2|33
1652115330000|2022-05-09 16:55:30|31844.9|31732.9|31853.6|31741.6|31853.6|31741.6|31832.7|31720.7|30
1652115340000|2022-05-09 16:55:40|31857.4|31745.4|31885.1|31773.1|31894.3|31782.3|31857.3|31745.3|33
1652115350000|2022-05-09 16:55:50|31884.6|31772.6|31892.4|31780.4|31896.5|31784.5|31881.1|31769.1|23
1652115360000|2022-05-09 16:56:00|31896.4|31784.4|31877.9|31765.9|31896.4|31784.4|31858.7|31746.7|25
1652115370000|2022-05-09 16:56:10|31882|31770|31844.7|31732.7|31885.3|31773.3|31844.7|31732.7|27
1652115380000|2022-05-09 16:56:20|31847.9|31735.9|31845.7|31733.7|31852.3|31740.3|31830.5|31718.5|32
1652115390000|2022-05-09 16:56:30|31844.7|31732.7|31838|31726|31856.5|31744.5|31822.5|31710.5|27
1652115400000|2022-05-09 16:56:40|31844.6|31732.6|31843.3|31731.3|31847.3|31735.3|31827.6|31715.6|29
1652115410000|2022-05-09 16:56:50|31842.8|31730.8|31842.5|31730.5|31843|31731|31824.7|31712.7|28
1652115420000|2022-05-09 16:57:00|31842.7|31730.7|31796.5|31684.5|31843.9|31731.9|31796.5|31684.5|23
1652115430000|2022-05-09 16:57:10|31797.4|31685.4|31790.4|31678.4|31800.6|31688.6|31778.1|31666.1|25
1652115440000|2022-05-09 16:57:20|31793.2|31681.2|31784.5|31672.5|31795.9|31683.9|31782.4|31670.4|26
1652115450000|2022-05-09 16:57:30|31785|31673|31747.7|31635.7|31785.8|31673.8|31747.6|31635.6|25
1652115460000|2022-05-09 16:57:40|31756.1|31644.1|31751.9|31639.9|31774.1|31662.1|31751.9|31639.9|22
1652115470000|2022-05-09 16:57:50|31752.3|31640.3|31749|31637|31752.9|31640.9|31749|31637|16
1652115480000|2022-05-09 16:58:00|31751.2|31639.2|31745.2|31633.2|31752.9|31640.9|31737.1|31625.1|20
1652115490000|2022-05-09 16:58:10|31748.4|31636.4|31728.4|31616.4|31751.4|31639.4|31728.4|31616.4|23
1652115500000|2022-05-09 16:58:20|31722.1|31610.1|31754.5|31642.5|31754.5|31642.5|31722.1|31610.1|32
1652115510000|2022-05-09 16:58:30|31733|31621|31746.6|31634.6|31748|31636|31732.5|31620.5|14
1652115520000|2022-05-09 16:58:40|31750.2|31638.2|31791.7|31679.7|31791.7|31679.7|31738.1|31626.1|27
1652115530000|2022-05-09 16:58:50|31790.9|31678.9|31763.9|31651.9|31795.6|31683.6|31763.9|31651.9|34
1652115540000|2022-05-09 16:59:00|31764.6|31652.6|31785.8|31673.8|31785.8|31673.8|31749.9|31637.9|28
1652115550000|2022-05-09 16:59:10|31784.4|31672.4|31796|31684|31800.6|31688.6|31770.8|31658.8|32
1652115560000|2022-05-09 16:59:20|31789.4|31677.4|31800.7|31688.7|31801.3|31689.3|31772.6|31660.6|35
1652115570000|2022-05-09 16:59:30|31804.7|31692.7|31825.7|31713.7|31840.9|31728.9|31804.7|31692.7|29
1652115580000|2022-05-09 16:59:40|31811.9|31699.9|31790.1|31678.1|31812.6|31700.6|31779.1|31667.1|33
1652115590000|2022-05-09 16:59:50|31788.1|31676.1|31758.5|31646.5|31788.1|31676.1|31756|31644|25
1652115600000|2022-05-09 17:00:00|31758|31646|31725.1|31613.1|31758.3|31646.3|31711.6|31599.6|32
1652115610000|2022-05-09 17:00:10|31727.3|31615.3|31714.5|31602.5|31740.6|31628.6|31713.3|31601.3|37
1652115620000|2022-05-09 17:00:20|31717.1|31605.1|31683|31571|31717.1|31605.1|31682.5|31570.5|17
1652115630000|2022-05-09 17:00:30|31682.4|31570.4|31652|31540|31686|31574|31635.3|31523.3|29
1652115640000|2022-05-09 17:00:40|31646.1|31534.1|31649.5|31537.5|31661.6|31549.6|31637.3|31525.3|35
1652115650000|2022-05-09 17:00:50|31649.6|31537.6|31643.6|31531.6|31661|31549|31632.1|31520.1|26
1652115660000|2022-05-09 17:01:00|31641.9|31529.9|31638.5|31526.5|31643.6|31531.6|31621.2|31509.2|15
1652115670000|2022-05-09 17:01:10|31640.4|31528.4|31621.8|31509.8|31640.4|31528.4|31614.6|31502.6|17
1652115680000|2022-05-09 17:01:20|31603|31491|31624.9|31512.9|31627.6|31515.6|31585.4|31473.4|14
1652115690000|2022-05-09 17:01:30|31624.7|31512.7|31620.5|31508.5|31624.7|31512.7|31574.7|31462.7|15
1652115700000|2022-05-09 17:01:40|31630|31518|31660.4|31548.4|31669.9|31557.9|31630|31518|12
1652115710000|2022-05-09 17:01:50|31660.6|31548.6|31669.7|31557.7|31675.4|31563.4|31642.1|31530.1|31
1652115720000|2022-05-09 17:02:00|31670.6|31558.6|31667.5|31555.5|31698.4|31586.4|31654.8|31542.8|33
1652115730000|2022-05-09 17:02:10|31666.3|31554.3|31704.6|31592.6|31705.7|31593.7|31663.6|31551.6|36
1652115740000|2022-05-09 17:02:20|31710.4|31598.4|31706.2|31594.2|31741.1|31629.1|31706.2|31594.2|35
1652115750000|2022-05-09 17:02:30|31704.7|31592.7|31673.9|31561.9|31704.7|31592.7|31673.9|31561.9|37
1652115760000|2022-05-09 17:02:40|31674.1|31562.1|31670.6|31558.6|31674.1|31562.1|31651.7|31539.7|29
1652115770000|2022-05-09 17:02:50|31668.1|31556.1|31681.6|31569.6|31681.6|31569.6|31664.3|31552.3|29
1652115780000|2022-05-09 17:03:00|31682.2|31570.2|31646.4|31534.4|31701.1|31589.1|31646.4|31534.4|33
1652115790000|2022-05-09 17:03:10|31648|31536|31630.9|31518.9|31665.3|31553.3|31630.9|31518.9|16
1652115800000|2022-05-09 17:03:20|31631.6|31519.6|31611.6|31499.6|31633.6|31521.6|31611.6|31499.6|18
1652115810000|2022-05-09 17:03:30|31606.5|31494.5|31636.2|31524.2|31642|31530|31602.3|31490.3|20
1652115820000|2022-05-09 17:03:40|31635.8|31523.8|31630.4|31518.4|31644.9|31532.9|31629.6|31517.6|16
1652115830000|2022-05-09 17:03:50|31633.4|31521.4|31625.6|31513.6|31637.5|31525.5|31619.7|31507.7|17
1652115840000|2022-05-09 17:04:00|31624.1|31512.1|31616.9|31504.9|31632.1|31520.1|31613.2|31501.2|26
1652115850000|2022-05-09 17:04:10|31616.8|31504.8|31609.6|31497.6|31616.8|31504.8|31597.1|31485.1|20
1652115860000|2022-05-09 17:04:20|31608.7|31496.7|31577.4|31465.4|31608.7|31496.7|31577.4|31465.4|25
1652115870000|2022-05-09 17:04:30|31579.4|31467.4|31517.4|31405.4|31579.4|31467.4|31501|31389|38
1652115880000|2022-05-09 17:04:40|31528.5|31416.5|31500.9|31388.9|31540.5|31428.5|31476.7|31364.7|33
1652115890000|2022-05-09 17:04:50|31499.2|31387.2|31474.7|31362.7|31517.7|31405.7|31474.7|31362.7|35
1652115900000|2022-05-09 17:05:00|31495.5|31383.5|31516.8|31404.8|31529.5|31417.5|31469.7|31357.7|38
1652115910000|2022-05-09 17:05:10|31515.3|31403.3|31498.7|31386.7|31545.8|31433.8|31498.7|31386.7|37
1652115920000|2022-05-09 17:05:20|31497.9|31385.9|31429|31317|31497.9|31385.9|31421.9|31309.9|34
1652115930000|2022-05-09 17:05:30|31436.6|31324.6|31435.7|31323.7|31492.7|31380.7|31429.3|31317.3|34
1652115940000|2022-05-09 17:05:40|31429.7|31317.7|31296.9|31184.9|31440.4|31328.4|31296.9|31184.9|30
1652115950000|2022-05-09 17:05:50|31288.8|31176.8|31337.3|31225.3|31378.7|31266.7|31284.3|31172.3|37
1652115960000|2022-05-09 17:06:00|31336.9|31224.9|31260.2|31148.2|31341.3|31229.3|31256|31144|36
1652115970000|2022-05-09 17:06:10|31261.1|31149.1|31329.8|31217.8|31370.5|31258.5|31228.6|31116.6|39
1652115980000|2022-05-09 17:06:20|31329.2|31217.2|31253.3|31141.3|31356.1|31244.1|31235.8|31123.8|36
1652115990000|2022-05-09 17:06:30|31256.2|31144.2|31139.9|31027.9|31267.2|31155.2|31139.9|31027.9|39
1652116000000|2022-05-09 17:06:40|31137.2|31025.2|31084.6|30972.6|31140.7|31028.7|31082.9|30970.9|29
1652116010000|2022-05-09 17:06:50|31084.5|30972.5|31129.7|31017.7|31132|31020|31079.3|30967.3|24
1652116020000|2022-05-09 17:07:00|31128.3|31016.3|31113.5|31001.5|31189.6|31077.6|31108.4|30996.4|37
1652116030000|2022-05-09 17:07:10|31115.2|31003.2|31220.8|31108.8|31230.5|31118.5|31105.9|30993.9|37
1652116040000|2022-05-09 17:07:20|31222.7|31110.7|31242.3|31130.3|31242.3|31130.3|31185.3|31073.3|37
1652116050000|2022-05-09 17:07:30|31249.6|31137.6|31256.6|31144.6|31270.1|31158.1|31226.3|31114.3|37
1652116060000|2022-05-09 17:07:40|31252.9|31140.9|31251.3|31139.3|31271.8|31159.8|31228.5|31116.5|38
1652116070000|2022-05-09 17:07:50|31250.2|31138.2|31331.3|31219.3|31331.3|31219.3|31250.2|31138.2|36
1652116080000|2022-05-09 17:08:00|31337.2|31225.2|31484.7|31372.7|31484.7|31372.7|31337.2|31225.2|37
1652116090000|2022-05-09 17:08:10|31490.2|31378.2|31383.5|31271.5|31491.6|31379.6|31358.8|31246.8|37
1652116100000|2022-05-09 17:08:20|31378.7|31266.7|31402.5|31290.5|31411.9|31299.9|31363.1|31251.1|39
1652116110000|2022-05-09 17:08:30|31402.4|31290.4|31362.2|31250.2|31418.4|31306.4|31362.2|31250.2|38
1652116120000|2022-05-09 17:08:40|31361|31249|31405.1|31293.1|31444|31332|31361|31249|35
1652116130000|2022-05-09 17:08:50|31404|31292|31505.5|31393.5|31505.5|31393.5|31404|31292|33
1652116140000|2022-05-09 17:09:00|31507.5|31395.5|31436.2|31324.2|31521.6|31409.6|31436.2|31324.2|30
1652116150000|2022-05-09 17:09:10|31433.3|31321.3|31531.9|31419.9|31532.2|31420.2|31423.5|31311.5|33
1652116160000|2022-05-09 17:09:20|31521.5|31409.5|31525.8|31413.8|31531.8|31419.8|31476.1|31364.1|28
1652116170000|2022-05-09 17:09:30|31532.4|31420.4|31477.6|31365.6|31538.3|31426.3|31477.6|31365.6|24
1652116180000|2022-05-09 17:09:40|31478.4|31366.4|31516.4|31404.4|31531.5|31419.5|31465.6|31353.6|33
1652116190000|2022-05-09 17:09:50|31516.1|31404.1|31472.7|31360.7|31527.5|31415.5|31472.7|31360.7|35
1652116200000|2022-05-09 17:10:00|31473.2|31361.2|31538.4|31426.4|31538.4|31426.4|31469.8|31357.8|37
1652116210000|2022-05-09 17:10:10|31546.8|31434.8|31515.6|31403.6|31546.8|31434.8|31490.3|31378.3|37
1652116220000|2022-05-09 17:10:20|31518.3|31406.3|31543.1|31431.1|31550.4|31438.4|31496.9|31384.9|37
1652116230000|2022-05-09 17:10:30|31521.3|31409.3|31486.2|31374.2|31522.1|31410.1|31476.9|31364.9|38
1652116240000|2022-05-09 17:10:40|31492.6|31380.6|31500|31388|31516.6|31404.6|31486.2|31374.2|34
1652116250000|2022-05-09 17:10:50|31508.6|31396.6|31493.9|31381.9|31523.4|31411.4|31490.4|31378.4|35
1652116260000|2022-05-09 17:11:00|31489.1|31377.1|31431.3|31319.3|31489.1|31377.1|31421.2|31309.2|39
1652116270000|2022-05-09 17:11:10|31423.5|31311.5|31383.9|31271.9|31426.4|31314.4|31383.9|31271.9|38
1652116280000|2022-05-09 17:11:20|31382.5|31270.5|31398|31286|31405.2|31293.2|31362.5|31250.5|37
1652116290000|2022-05-09 17:11:30|31399.2|31287.2|31461.2|31349.2|31487.2|31375.2|31395.6|31283.6|35
1652116300000|2022-05-09 17:11:40|31461.5|31349.5|31456.5|31344.5|31461.5|31349.5|31428.9|31316.9|25
1652116310000|2022-05-09 17:11:50|31457.6|31345.6|31453|31341|31459.4|31347.4|31452.8|31340.8|22
1652116320000|2022-05-09 17:12:00|31460.4|31348.4|31488.2|31376.2|31488.2|31376.2|31456|31344|26
1652116330000|2022-05-09 17:12:10|31490|31378|31516.1|31404.1|31521.3|31409.3|31481.9|31369.9|25
1652116340000|2022-05-09 17:12:20|31516.2|31404.2|31589.8|31477.8|31600.4|31488.4|31508.3|31396.3|31
1652116350000|2022-05-09 17:12:30|31580.4|31468.4|31537.3|31425.3|31587.3|31475.3|31537.3|31425.3|39
1652116360000|2022-05-09 17:12:40|31534.1|31422.1|31591|31479|31594.9|31482.9|31527.3|31415.3|24
1652116370000|2022-05-09 17:12:50|31594.4|31482.4|31542.6|31430.6|31606|31494|31542.6|31430.6|16
1652116380000|2022-05-09 17:13:00|31550.3|31438.3|31525.4|31413.4|31550.6|31438.6|31525.4|31413.4|15
1652116390000|2022-05-09 17:13:10|31526.3|31414.3|31556|31444|31574.2|31462.2|31511.5|31399.5|29
1652116400000|2022-05-09 17:13:20|31568|31456|31589.2|31477.2|31589.2|31477.2|31544.5|31432.5|35
1652116410000|2022-05-09 17:13:30|31594.6|31482.6|31550.1|31438.1|31594.6|31482.6|31550.1|31438.1|33
1652116420000|2022-05-09 17:13:40|31567.2|31455.2|31618.7|31506.7|31618.7|31506.7|31562.8|31450.8|32
1652116430000|2022-05-09 17:13:50|31618.9|31506.9|31575.3|31463.3|31618.9|31506.9|31573.1|31461.1|35
1652116440000|2022-05-09 17:14:00|31570|31458|31555.4|31443.4|31570|31458|31533.8|31421.8|37
1652116450000|2022-05-09 17:14:10|31558.9|31446.9|31543.4|31431.4|31558.9|31446.9|31543.4|31431.4|30
1652116460000|2022-05-09 17:14:20|31572.6|31460.6|31554.2|31442.2|31579.3|31467.3|31544.5|31432.5|33
1652116470000|2022-05-09 17:14:30|31553.9|31441.9|31548.1|31436.1|31554.1|31442.1|31541.2|31429.2|26
1652116480000|2022-05-09 17:14:40|31546.6|31434.6|31527.9|31415.9|31551.4|31439.4|31525.9|31413.9|33
1652116490000|2022-05-09 17:14:50|31527.5|31415.5|31516.7|31404.7|31528.4|31416.4|31507.7|31395.7|31
1652116500000|2022-05-09 17:15:00|31516.6|31404.6|31493.9|31381.9|31516.6|31404.6|31490.9|31378.9|21
1652116510000|2022-05-09 17:15:10|31494.3|31382.3|31541.4|31429.4|31547.9|31435.9|31493|31381|34
1652116520000|2022-05-09 17:15:20|31543.4|31431.4|31525.6|31413.6|31543.6|31431.6|31505.9|31393.9|23
1652116530000|2022-05-09 17:15:30|31523.5|31411.5|31504.9|31392.9|31530.1|31418.1|31503.3|31391.3|20
1652116540000|2022-05-09 17:15:40|31504.6|31392.6|31530.6|31418.6|31537.2|31425.2|31504.6|31392.6|19
1652116550000|2022-05-09 17:15:50|31526.9|31414.9|31532.9|31420.9|31541.7|31429.7|31525.4|31413.4|23
1652116560000|2022-05-09 17:16:00|31537.5|31425.5|31568|31456|31568|31456|31537.5|31425.5|16
1652116570000|2022-05-09 17:16:10|31562.3|31450.3|31559.2|31447.2|31562.7|31450.7|31548.8|31436.8|16
1652116580000|2022-05-09 17:16:20|31560.9|31448.9|31569.2|31457.2|31569.7|31457.7|31539.4|31427.4|18
1652116590000|2022-05-09 17:16:30|31569.5|31457.5|31581.8|31469.8|31583.4|31471.4|31565.9|31453.9|13
1652116600000|2022-05-09 17:16:40|31580.1|31468.1|31589.1|31477.1|31607|31495|31558.2|31446.2|25
1652116610000|2022-05-09 17:16:50|31607.3|31495.3|31596.4|31484.4|31607.3|31495.3|31589.1|31477.1|14
1652116620000|2022-05-09 17:17:00|31608.9|31496.9|31639.2|31527.2|31642.5|31530.5|31604.4|31492.4|22
1652116630000|2022-05-09 17:17:10|31615.9|31503.9|31617.6|31505.6|31634.5|31522.5|31615.9|31503.9|15
1652116640000|2022-05-09 17:17:20|31619.1|31507.1|31622|31510|31631.9|31519.9|31617.5|31505.5|10
1652116650000|2022-05-09 17:17:30|31632.6|31520.6|31626.5|31514.5|31636.5|31524.5|31619.8|31507.8|10
1652116660000|2022-05-09 17:17:40|31631.1|31519.1|31681.4|31569.4|31681.4|31569.4|31631.1|31519.1|18
1652116670000|2022-05-09 17:17:50|31681.5|31569.5|31661|31549|31689.1|31577.1|31661|31549|20
1652116680000|2022-05-09 17:18:00|31671.4|31559.4|31697.5|31585.5|31702.7|31590.7|31664.6|31552.6|11
1652116690000|2022-05-09 17:18:10|31698.5|31586.5|31695.4|31583.4|31698.5|31586.5|31694.9|31582.9|9
1652116700000|2022-05-09 17:18:20|31700|31588|31706|31594|31715.5|31603.5|31699.5|31587.5|29
1652116710000|2022-05-09 17:18:30|31705.9|31593.9|31713.3|31601.3|31713.3|31601.3|31696.7|31584.7|17
1652116720000|2022-05-09 17:18:40|31713.2|31601.2|31727.9|31615.9|31727.9|31615.9|31700.9|31588.9|20
1652116730000|2022-05-09 17:18:50|31726.9|31614.9|31715.2|31603.2|31726.9|31614.9|31700.8|31588.8|22
1652116740000|2022-05-09 17:19:00|31719.3|31607.3|31788.5|31676.5|31797.4|31685.4|31703.4|31591.4|34
1652116750000|2022-05-09 17:19:10|31788.3|31676.3|31841.4|31729.4|31855|31743|31786|31674|37
1652116760000|2022-05-09 17:19:20|31841.8|31729.8|31859.6|31747.6|31865.5|31753.5|31831.1|31719.1|36
1652116770000|2022-05-09 17:19:30|31877.9|31765.9|31931.2|31819.2|31931.2|31819.2|31877.9|31765.9|33
1652116780000|2022-05-09 17:19:40|31926.2|31814.2|31880.3|31768.3|31928.5|31816.5|31880.3|31768.3|36
1652116790000|2022-05-09 17:19:50|31880|31768|31867.1|31755.1|31897.9|31785.9|31853.3|31741.3|36
1652116800000|2022-05-09 17:20:00|31876.9|31764.9|31838.4|31726.4|31876.9|31764.9|31836.1|31724.1|35
1652116810000|2022-05-09 17:20:10|31844.7|31732.7|31822.8|31710.8|31844.7|31732.7|31814.3|31702.3|31
1652116820000|2022-05-09 17:20:20|31827.9|31715.9|31831.4|31719.4|31854.8|31742.8|31827.9|31715.9|35
1652116830000|2022-05-09 17:20:30|31828.2|31716.2|31791.9|31679.9|31831.8|31719.8|31791.9|31679.9|37
1652116840000|2022-05-09 17:20:40|31786.9|31674.9|31739.5|31627.5|31788|31676|31739.3|31627.3|36
1652116850000|2022-05-09 17:20:50|31730.6|31618.6|31747.9|31635.9|31757|31645|31725.6|31613.6|37
1652116860000|2022-05-09 17:21:00|31751.2|31639.2|31783|31671|31796.4|31684.4|31747.9|31635.9|35
1652116870000|2022-05-09 17:21:10|31789.9|31677.9|31784.5|31672.5|31815.5|31703.5|31784.5|31672.5|35
1652116880000|2022-05-09 17:21:20|31785.6|31673.6|31792.3|31680.3|31811.5|31699.5|31771.8|31659.8|35
1652116890000|2022-05-09 17:21:30|31796.2|31684.2|31774|31662|31796.2|31684.2|31768.6|31656.6|27
1652116900000|2022-05-09 17:21:40|31772.7|31660.7|31786.1|31674.1|31792.2|31680.2|31770.8|31658.8|17
1652116910000|2022-05-09 17:21:50|31785.6|31673.6|31826.8|31714.8|31832.3|31720.3|31784.9|31672.9|38
1652116920000|2022-05-09 17:22:00|31826|31714|31792.8|31680.8|31831|31719|31792.8|31680.8|25
1652116930000|2022-05-09 17:22:10|31799.8|31687.8|31787.1|31675.1|31801.4|31689.4|31784.4|31672.4|28
1652116940000|2022-05-09 17:22:20|31784.4|31672.4|31764.8|31652.8|31787.9|31675.9|31753.6|31641.6|34
1652116950000|2022-05-09 17:22:30|31764.7|31652.7|31771.8|31659.8|31772.5|31660.5|31760.8|31648.8|25
1652116960000|2022-05-09 17:22:40|31768|31656|31771.1|31659.1|31777.1|31665.1|31765.9|31653.9|31
1652116970000|2022-05-09 17:22:50|31770.6|31658.6|31770.3|31658.3|31776.6|31664.6|31757.8|31645.8|33
1652116980000|2022-05-09 17:23:00|31772.5|31660.5|31768|31656|31772.5|31660.5|31756.2|31644.2|20
1652116990000|2022-05-09 17:23:10|31766.4|31654.4|31788.9|31676.9|31798|31686|31766.4|31654.4|30
1652117000000|2022-05-09 17:23:20|31793.1|31681.1|31771.6|31659.6|31797.6|31685.6|31755.1|31643.1|27
1652117010000|2022-05-09 17:23:30|31770.2|31658.2|31747.3|31635.3|31770.2|31658.2|31745.8|31633.8|27
1652117020000|2022-05-09 17:23:40|31743.9|31631.9|31769.7|31657.7|31769.7|31657.7|31743.9|31631.9|24
1652117030000|2022-05-09 17:23:50|31770|31658|31763.1|31651.1|31775.1|31663.1|31759.3|31647.3|19
1652117040000|2022-05-09 17:24:00|31764.2|31652.2|31746.5|31634.5|31772.1|31660.1|31746.2|31634.2|23
1652117050000|2022-05-09 17:24:10|31746.6|31634.6|31753|31641|31753|31641|31741.6|31629.6|26
1652117060000|2022-05-09 17:24:20|31759|31647|31756.2|31644.2|31761.9|31649.9|31739.3|31627.3|34
1652117070000|2022-05-09 17:24:30|31755.6|31643.6|31729.6|31617.6|31758.5|31646.5|31728.3|31616.3|26
1652117080000|2022-05-09 17:24:40|31728.5|31616.5|31721.4|31609.4|31730.6|31618.6|31721.4|31609.4|29
1652117090000|2022-05-09 17:24:50|31718.9|31606.9|31721.1|31609.1|31730.3|31618.3|31715.4|31603.4|21
1652117100000|2022-05-09 17:25:00|31724.8|31612.8|31692.3|31580.3|31724.8|31612.8|31692.3|31580.3|29
1652117110000|2022-05-09 17:25:10|31697.7|31585.7|31727.2|31615.2|31752.8|31640.8|31684.3|31572.3|31
1652117120000|2022-05-09 17:25:20|31716.4|31604.4|31710.6|31598.6|31716.4|31604.4|31686.7|31574.7|35
1652117130000|2022-05-09 17:25:30|31711.3|31599.3|31739.4|31627.4|31743.3|31631.3|31691.2|31579.2|30
1652117140000|2022-05-09 17:25:40|31739.5|31627.5|31734.9|31622.9|31747.9|31635.9|31725.4|31613.4|29
1652117150000|2022-05-09 17:25:50|31734.5|31622.5|31769.3|31657.3|31769.6|31657.6|31734.4|31622.4|31
1652117160000|2022-05-09 17:26:00|31771.3|31659.3|31737.3|31625.3|31773.2|31661.2|31733.6|31621.6|33
1652117170000|2022-05-09 17:26:10|31740.3|31628.3|31729.2|31617.2|31740.3|31628.3|31719.6|31607.6|36
1652117180000|2022-05-09 17:26:20|31730.5|31618.5|31730.4|31618.4|31738.7|31626.7|31724.1|31612.1|33
1652117190000|2022-05-09 17:26:30|31723.3|31611.3|31727.1|31615.1|31739.8|31627.8|31720.2|31608.2|29
1652117200000|2022-05-09 17:26:40|31725.1|31613.1|31725.4|31613.4|31727.1|31615.1|31722|31610|27
1652117210000|2022-05-09 17:26:50|31722.6|31610.6|31732.7|31620.7|31732.7|31620.7|31722|31610|20
1652117220000|2022-05-09 17:27:00|31728.8|31616.8|31760.9|31648.9|31760.9|31648.9|31727|31615|25
1652117230000|2022-05-09 17:27:10|31758.8|31646.8|31746.3|31634.3|31764.7|31652.7|31742.9|31630.9|23
1652117240000|2022-05-09 17:27:20|31744|31632|31756.4|31644.4|31764.1|31652.1|31744|31632|32
1652117250000|2022-05-09 17:27:30|31754.3|31642.3|31786.2|31674.2|31786.2|31674.2|31753.4|31641.4|29
1652117260000|2022-05-09 17:27:40|31781.4|31669.4|31790.3|31678.3|31790.3|31678.3|31779.6|31667.6|20
1652117270000|2022-05-09 17:27:50|31790.5|31678.5|31777.4|31665.4|31792|31680|31760.7|31648.7|15
1652117280000|2022-05-09 17:28:00|31779.2|31667.2|31772.1|31660.1|31779.2|31667.2|31758.3|31646.3|23
1652117290000|2022-05-09 17:28:10|31768.4|31656.4|31756.5|31644.5|31769.8|31657.8|31744.5|31632.5|33
1652117300000|2022-05-09 17:28:20|31756.2|31644.2|31751.7|31639.7|31757.3|31645.3|31746.5|31634.5|28
1652117310000|2022-05-09 17:28:30|31753.5|31641.5|31767.2|31655.2|31771.5|31659.5|31753.5|31641.5|32
1652117320000|2022-05-09 17:28:40|31769.1|31657.1|31739|31627|31769.1|31657.1|31732.4|31620.4|34
1652117330000|2022-05-09 17:28:50|31735|31623|31728.9|31616.9|31744.8|31632.8|31725.8|31613.8|31
1652117340000|2022-05-09 17:29:00|31727.5|31615.5|31738.1|31626.1|31740.6|31628.6|31727.5|31615.5|23
1652117350000|2022-05-09 17:29:10|31737.7|31625.7|31737.2|31625.2|31738.2|31626.2|31730.3|31618.3|31
1652117360000|2022-05-09 17:29:20|31736.1|31624.1|31785.1|31673.1|31785.1|31673.1|31736.1|31624.1|29
1652117370000|2022-05-09 17:29:30|31783.9|31671.9|31757.2|31645.2|31791.5|31679.5|31753.8|31641.8|33
1652117380000|2022-05-09 17:29:40|31762.6|31650.6|31772.8|31660.8|31777.6|31665.6|31757.9|31645.9|27
1652117390000|2022-05-09 17:29:50|31768.9|31656.9|31764.5|31652.5|31770.3|31658.3|31757.4|31645.4|16
1652117400000|2022-05-09 17:30:00|31765.6|31653.6|31799.8|31687.8|31806.1|31694.1|31765.6|31653.6|31
1652117410000|2022-05-09 17:30:10|31792.6|31680.6|31772.9|31660.9|31792.6|31680.6|31752.1|31640.1|36
1652117420000|2022-05-09 17:30:20|31772.1|31660.1|31754.3|31642.3|31772.1|31660.1|31750.8|31638.8|23
1652117430000|2022-05-09 17:30:30|31755.3|31643.3|31755.9|31643.9|31755.9|31643.9|31752.4|31640.4|12
1652117440000|2022-05-09 17:30:40|31764.4|31652.4|31770.8|31658.8|31770.8|31658.8|31755.2|31643.2|23
1652117450000|2022-05-09 17:30:50|31766|31654|31765.4|31653.4|31766|31654|31754|31642|16
1652117460000|2022-05-09 17:31:00|31764.9|31652.9|31774.4|31662.4|31789.4|31677.4|31764.9|31652.9|26
1652117470000|2022-05-09 17:31:10|31790.4|31678.4|31788.4|31676.4|31795.5|31683.5|31785.1|31673.1|23
1652117480000|2022-05-09 17:31:20|31795|31683|31810.9|31698.9|31811.8|31699.8|31785.6|31673.6|29
1652117490000|2022-05-09 17:31:30|31811.6|31699.6|31831.9|31719.9|31840.5|31728.5|31811.6|31699.6|30
1652117500000|2022-05-09 17:31:40|31836.7|31724.7|31852.2|31740.2|31852.4|31740.4|31826.2|31714.2|31
1652117510000|2022-05-09 17:31:50|31858|31746|31869.9|31757.9|31870.3|31758.3|31832.5|31720.5|32
1652117520000|2022-05-09 17:32:00|31859.5|31747.5|31853.3|31741.3|31860.3|31748.3|31831.8|31719.8|23
1652117530000|2022-05-09 17:32:10|31862.4|31750.4|31920.5|31808.5|31922.3|31810.3|31858.7|31746.7|29
1652117540000|2022-05-09 17:32:20|31891|31779|31949.4|31837.4|31956|31844|31869.1|31757.1|29
1652117550000|2022-05-09 17:32:30|31949.7|31837.7|31958.9|31846.9|31967.5|31855.5|31943.4|31831.4|35
1652117560000|2022-05-09 17:32:40|31961.6|31849.6|31962.3|31850.3|31964.3|31852.3|31958.9|31846.9|32
1652117570000|2022-05-09 17:32:50|31961.5|31849.5|31954.1|31842.1|31964.2|31852.2|31954|31842|36
1652117580000|2022-05-09 17:33:00|31960.9|31848.9|31905.9|31793.9|31960.9|31848.9|31901.8|31789.8|38
1652117590000|2022-05-09 17:33:10|31912.8|31800.8|31875.5|31763.5|31927.5|31815.5|31870.4|31758.4|38
1652117600000|2022-05-09 17:33:20|31866.6|31754.6|31890.4|31778.4|31894.4|31782.4|31859|31747|30
1652117610000|2022-05-09 17:33:30|31894.9|31782.9|31875.6|31763.6|31907|31795|31872.2|31760.2|34
1652117620000|2022-05-09 17:33:40|31875.7|31763.7|31880.9|31768.9|31900.7|31788.7|31874.3|31762.3|34
1652117630000|2022-05-09 17:33:50|31880.3|31768.3|31876|31764|31891.5|31779.5|31871.3|31759.3|28
1652117640000|2022-05-09 17:34:00|31878.3|31766.3|31876.4|31764.4|31878.3|31766.3|31862|31750|31
1652117650000|2022-05-09 17:34:10|31875.7|31763.7|31876.5|31764.5|31886.3|31774.3|31875|31763|23
1652117660000|2022-05-09 17:34:20|31882.8|31770.8|31857|31745|31883.1|31771.1|31855.2|31743.2|32
1652117670000|2022-05-09 17:34:30|31854.9|31742.9|31842.5|31730.5|31862.6|31750.6|31837|31725|34
1652117680000|2022-05-09 17:34:40|31852.2|31740.2|31852.1|31740.1|31888.2|31776.2|31849.9|31737.9|33
1652117690000|2022-05-09 17:34:50|31851.6|31739.6|31837.1|31725.1|31860.8|31748.8|31836.9|31724.9|26
1652117700000|2022-05-09 17:35:00|31838.5|31726.5|31820|31708|31838.5|31726.5|31817.3|31705.3|34
1652117710000|2022-05-09 17:35:10|31820.4|31708.4|31760.6|31648.6|31820.4|31708.4|31760.6|31648.6|29
1652117720000|2022-05-09 17:35:20|31761.1|31649.1|31771.5|31659.5|31776.8|31664.8|31757.8|31645.8|27
1652117730000|2022-05-09 17:35:30|31773.8|31661.8|31755.6|31643.6|31776|31664|31755.6|31643.6|29
1652117740000|2022-05-09 17:35:40|31753.1|31641.1|31721.6|31609.6|31753.1|31641.1|31704|31592|33
1652117750000|2022-05-09 17:35:50|31719.6|31607.6|31732.4|31620.4|31732.4|31620.4|31691.8|31579.8|39
1652117760000|2022-05-09 17:36:00|31724.6|31612.6|31695.3|31583.3|31734.7|31622.7|31695.3|31583.3|35
1652117770000|2022-05-09 17:36:10|31706.7|31594.7|31703.6|31591.6|31720.9|31608.9|31701|31589|38
1652117780000|2022-05-09 17:36:20|31701.1|31589.1|31698.3|31586.3|31725.5|31613.5|31693|31581|27
1652117790000|2022-05-09 17:36:30|31700.1|31588.1|31732.1|31620.1|31739.4|31627.4|31699.9|31587.9|26
1652117800000|2022-05-09 17:36:40|31731.1|31619.1|31738|31626|31739.4|31627.4|31723.7|31611.7|20
1652117810000|2022-05-09 17:36:50|31740.2|31628.2|31724.4|31612.4|31744.6|31632.6|31723.3|31611.3|19
1652117820000|2022-05-09 17:37:00|31724.8|31612.8|31772.1|31660.1|31772.1|31660.1|31716.7|31604.7|19
1652117830000|2022-05-09 17:37:10|31772.2|31660.2|31808.2|31696.2|31814.5|31702.5|31772.2|31660.2|23
1652117840000|2022-05-09 17:37:20|31796.4|31684.4|31786.1|31674.1|31800.8|31688.8|31784.5|31672.5|26
1652117850000|2022-05-09 17:37:30|31785.7|31673.7|31781.9|31669.9|31785.7|31673.7|31768.3|31656.3|30
1652117860000|2022-05-09 17:37:40|31780.9|31668.9|31794.3|31682.3|31794.7|31682.7|31774.1|31662.1|30
1652117870000|2022-05-09 17:37:50|31794.5|31682.5|31795.9|31683.9|31802.6|31690.6|31792.4|31680.4|30
1652117880000|2022-05-09 17:38:00|31793.2|31681.2|31810.1|31698.1|31810.3|31698.3|31790.8|31678.8|28
1652117890000|2022-05-09 17:38:10|31809.1|31697.1|31782|31670|31812.4|31700.4|31773.3|31661.3|29
1652117900000|2022-05-09 17:38:20|31781.6|31669.6|31773.6|31661.6|31783.7|31671.7|31749.9|31637.9|30
1652117910000|2022-05-09 17:38:30|31772.3|31660.3|31768.6|31656.6|31774.8|31662.8|31766.9|31654.9|24
1652117920000|2022-05-09 17:38:40|31774.3|31662.3|31767.4|31655.4|31783|31671|31767.4|31655.4|18
1652117930000|2022-05-09 17:38:50|31770.7|31658.7|31780.3|31668.3|31780.3|31668.3|31770.6|31658.6|30
1652117940000|2022-05-09 17:39:00|31782.7|31670.7|31794.5|31682.5|31795.6|31683.6|31780.1|31668.1|27
1652117950000|2022-05-09 17:39:10|31794.8|31682.8|31800.5|31688.5|31803.5|31691.5|31781.9|31669.9|12
1652117960000|2022-05-09 17:39:20|31802.8|31690.8|31789.4|31677.4|31810.6|31698.6|31789.4|31677.4|16
1652117970000|2022-05-09 17:39:30|31795|31683|31788.6|31676.6|31798.5|31686.5|31788.6|31676.6|13
1652117980000|2022-05-09 17:39:40|31787.1|31675.1|31781|31669|31787.1|31675.1|31760.4|31648.4|23
1652117990000|2022-05-09 17:39:50|31782.5|31670.5|31788|31676|31788.6|31676.6|31776.1|31664.1|19
1652118000000|2022-05-09 17:40:00|31787.8|31675.8|31797|31685|31797|31685|31784.2|31672.2|22
1652118010000|2022-05-09 17:40:10|31793.1|31681.1|31758.9|31646.9|31793.1|31681.1|31758.9|31646.9|30
1652118020000|2022-05-09 17:40:20|31761.1|31649.1|31764.7|31652.7|31764.7|31652.7|31737.6|31625.6|34
1652118030000|2022-05-09 17:40:30|31765.7|31653.7|31759.3|31647.3|31778.6|31666.6|31759.3|31647.3|26
1652118040000|2022-05-09 17:40:40|31759.8|31647.8|31740.6|31628.6|31759.8|31647.8|31739.5|31627.5|17
1652118050000|2022-05-09 17:40:50|31743.3|31631.3|31770.3|31658.3|31780.4|31668.4|31743.3|31631.3|28
1652118060000|2022-05-09 17:41:00|31772|31660|31778.3|31666.3|31789.1|31677.1|31762.6|31650.6|36
1652118070000|2022-05-09 17:41:10|31779.6|31667.6|31817.2|31705.2|31826|31714|31773.4|31661.4|30
1652118080000|2022-05-09 17:41:20|31818.4|31706.4|31771.4|31659.4|31821.8|31709.8|31771.4|31659.4|31
1652118090000|2022-05-09 17:41:30|31772.4|31660.4|31796.5|31684.5|31796.5|31684.5|31769.5|31657.5|19
1652118100000|2022-05-09 17:41:40|31796.4|31684.4|31775.5|31663.5|31804.6|31692.6|31775.3|31663.3|19
1652118110000|2022-05-09 17:41:50|31782.4|31670.4|31800.1|31688.1|31806.3|31694.3|31772|31660|23
1652118120000|2022-05-09 17:42:00|31794.7|31682.7|31799.1|31687.1|31809.6|31697.6|31791.1|31679.1|22
1652118130000|2022-05-09 17:42:10|31797.5|31685.5|31798.3|31686.3|31802.1|31690.1|31789.4|31677.4|22
1652118140000|2022-05-09 17:42:20|31794.2|31682.2|31791.6|31679.6|31800.5|31688.5|31791.6|31679.6|20
1652118150000|2022-05-09 17:42:30|31789.6|31677.6|31808|31696|31813.9|31701.9|31784.2|31672.2|29
1652118160000|2022-05-09 17:42:40|31808.1|31696.1|31822.4|31710.4|31822.4|31710.4|31804|31692|30
1652118170000|2022-05-09 17:42:50|31826|31714|31830.9|31718.9|31837.9|31725.9|31824|31712|32
1652118180000|2022-05-09 17:43:00|31831|31719|31845.1|31733.1|31845.7|31733.7|31828|31716|34
1652118190000|2022-05-09 17:43:10|31843.5|31731.5|31855.3|31743.3|31855.3|31743.3|31842|31730|20
1652118200000|2022-05-09 17:43:20|31858.4|31746.4|31857.2|31745.2|31871.3|31759.3|31856.9|31744.9|20
1652118210000|2022-05-09 17:43:30|31857.3|31745.3|31871.3|31759.3|31871.9|31759.9|31855.9|31743.9|28
1652118220000|2022-05-09 17:43:40|31867.1|31755.1|31865.2|31753.2|31888|31776|31861.5|31749.5|36
1652118230000|2022-05-09 17:43:50|31867.3|31755.3|31858.9|31746.9|31868.2|31756.2|31858.9|31746.9|28
1652118240000|2022-05-09 17:44:00|31860.2|31748.2|31870.4|31758.4|31873.6|31761.6|31856.6|31744.6|30
1652118250000|2022-05-09 17:44:10|31866.2|31754.2|31871.6|31759.6|31893.2|31781.2|31864.4|31752.4|34
1652118260000|2022-05-09 17:44:20|31871.2|31759.2|31864.5|31752.5|31871.2|31759.2|31858.1|31746.1|10
1652118270000|2022-05-09 17:44:30|31865.7|31753.7|31875.9|31763.9|31886.8|31774.8|31865.7|31753.7|12
1652118280000|2022-05-09 17:44:40|31870.4|31758.4|31868.5|31756.5|31877|31765|31864.2|31752.2|14
1652118290000|2022-05-09 17:44:50|31870.7|31758.7|31866.7|31754.7|31877|31765|31863.3|31751.3|9
1652118300000|2022-05-09 17:45:00|31868.3|31756.3|31878.6|31766.6|31878.6|31766.6|31861.1|31749.1|22
1652118310000|2022-05-09 17:45:10|31880.5|31768.5|31863.8|31751.8|31881.3|31769.3|31863|31751|24
1652118320000|2022-05-09 17:45:20|31858.9|31746.9|31840.7|31728.7|31862.6|31750.6|31838.8|31726.8|32
1652118330000|2022-05-09 17:45:30|31837.3|31725.3|31822.3|31710.3|31838.8|31726.8|31820.8|31708.8|25
1652118340000|2022-05-09 17:45:40|31821.4|31709.4|31802.2|31690.2|31821.4|31709.4|31802.2|31690.2|27
1652118350000|2022-05-09 17:45:50|31801.7|31689.7|31792.3|31680.3|31801.7|31689.7|31792.3|31680.3|24
1652118360000|2022-05-09 17:46:00|31789.6|31677.6|31787.6|31675.6|31800.1|31688.1|31781.8|31669.8|35
1652118370000|2022-05-09 17:46:10|31786.8|31674.8|31783.6|31671.6|31788.4|31676.4|31782.2|31670.2|32
1652118380000|2022-05-09 17:46:20|31783.7|31671.7|31786.5|31674.5|31791.9|31679.9|31783.4|31671.4|36
1652118390000|2022-05-09 17:46:30|31785.5|31673.5|31791.1|31679.1|31795.7|31683.7|31783.6|31671.6|36
1652118400000|2022-05-09 17:46:40|31787.8|31675.8|31764.6|31652.6|31793.1|31681.1|31752.3|31640.3|28
1652118410000|2022-05-09 17:46:50|31764.3|31652.3|31763.3|31651.3|31765.1|31653.1|31756.7|31644.7|24
1652118420000|2022-05-09 17:47:00|31757.3|31645.3|31756.7|31644.7|31764.2|31652.2|31750.3|31638.3|32
1652118430000|2022-05-09 17:47:10|31749.1|31637.1|31768.4|31656.4|31776.7|31664.7|31749.1|31637.1|31
1652118440000|2022-05-09 17:47:20|31767.8|31655.8|31776.5|31664.5|31779.6|31667.6|31767.8|31655.8|22
1652118450000|2022-05-09 17:47:30|31776.2|31664.2|31780|31668|31780|31668|31770.9|31658.9|22
1652118460000|2022-05-09 17:47:40|31779.5|31667.5|31805.7|31693.7|31805.7|31693.7|31766.4|31654.4|23
1652118470000|2022-05-09 17:47:50|31811.6|31699.6|31800.5|31688.5|31812|31700|31793.5|31681.5|34
1652118480000|2022-05-09 17:48:00|31800.7|31688.7|31790.2|31678.2|31802.1|31690.1|31789.8|31677.8|32
1652118490000|2022-05-09 17:48:10|31789.8|31677.8|31756.3|31644.3|31789.8|31677.8|31755.4|31643.4|29
1652118500000|2022-05-09 17:48:20|31756.4|31644.4|31769.1|31657.1|31773.1|31661.1|31755.3|31643.3|36
1652118510000|2022-05-09 17:48:30|31771.2|31659.2|31758.8|31646.8|31772.9|31660.9|31757.9|31645.9|34
1652118520000|2022-05-09 17:48:40|31758.7|31646.7|31754.1|31642.1|31760.4|31648.4|31752.5|31640.5|25
1652118530000|2022-05-09 17:48:50|31747.3|31635.3|31734.1|31622.1|31751.1|31639.1|31731.9|31619.9|25
1652118540000|2022-05-09 17:49:00|31732.8|31620.8|31720.9|31608.9|31732.8|31620.8|31720.9|31608.9|22
1652118550000|2022-05-09 17:49:10|31727.4|31615.4|31721.8|31609.8|31727.4|31615.4|31711.4|31599.4|36
1652118560000|2022-05-09 17:49:20|31722.2|31610.2|31718.9|31606.9|31729.1|31617.1|31710.1|31598.1|27
1652118570000|2022-05-09 17:49:30|31731.6|31619.6|31704.1|31592.1|31737.4|31625.4|31703.9|31591.9|31
1652118580000|2022-05-09 17:49:40|31702.2|31590.2|31702.4|31590.4|31708.5|31596.5|31697.4|31585.4|28
1652118590000|2022-05-09 17:49:50|31696.6|31584.6|31693.9|31581.9|31696.6|31584.6|31690.9|31578.9|14
1652118600000|2022-05-09 17:50:00|31694.7|31582.7|31685.7|31573.7|31694.7|31582.7|31676.9|31564.9|16
1652118610000|2022-05-09 17:50:10|31686|31574|31698.5|31586.5|31700.2|31588.2|31686|31574|14
1652118620000|2022-05-09 17:50:20|31698.1|31586.1|31711.8|31599.8|31712.1|31600.1|31694|31582|26
1652118630000|2022-05-09 17:50:30|31708|31596|31702|31590|31708|31596|31698|31586|27
1652118640000|2022-05-09 17:50:40|31702.4|31590.4|31706.3|31594.3|31706.3|31594.3|31696.7|31584.7|20
1652118650000|2022-05-09 17:50:50|31706.8|31594.8|31711|31599|31713.2|31601.2|31705.9|31593.9|25
1652118660000|2022-05-09 17:51:00|31710.4|31598.4|31687.9|31575.9|31710.4|31598.4|31684.3|31572.3|33
1652118670000|2022-05-09 17:51:10|31679.6|31567.6|31679.3|31567.3|31680.4|31568.4|31671.6|31559.6|16
1652118680000|2022-05-09 17:51:20|31680.4|31568.4|31661.2|31549.2|31680.4|31568.4|31661.2|31549.2|20
1652118690000|2022-05-09 17:51:30|31666.4|31554.4|31675.4|31563.4|31681.8|31569.8|31666.4|31554.4|21
1652118700000|2022-05-09 17:51:40|31676.3|31564.3|31676.7|31564.7|31680.9|31568.9|31671.9|31559.9|25
1652118710000|2022-05-09 17:51:50|31675.6|31563.6|31663.5|31551.5|31675.8|31563.8|31661.6|31549.6|24
1652118720000|2022-05-09 17:52:00|31664.2|31552.2|31639.3|31527.3|31666.4|31554.4|31639.3|31527.3|29
1652118730000|2022-05-09 17:52:10|31639|31527|31623.2|31511.2|31642.5|31530.5|31615.8|31503.8|38
1652118740000|2022-05-09 17:52:20|31625.1|31513.1|31603.6|31491.6|31625.1|31513.1|31595.9|31483.9|26
1652118750000|2022-05-09 17:52:30|31615|31503|31603.9|31491.9|31620.4|31508.4|31603.9|31491.9|8
1652118760000|2022-05-09 17:52:40|31605.3|31493.3|31570.4|31458.4|31605.3|31493.3|31570.4|31458.4|31
1652118770000|2022-05-09 17:52:50|31573.5|31461.5|31571.9|31459.9|31577.6|31465.6|31570|31458|37
1652118780000|2022-05-09 17:53:00|31572|31460|31527|31415|31573.2|31461.2|31516.1|31404.1|36
1652118790000|2022-05-09 17:53:10|31529.5|31417.5|31534.5|31422.5|31541.7|31429.7|31517|31405|37
1652118800000|2022-05-09 17:53:20|31531.5|31419.5|31525.1|31413.1|31553|31441|31516.8|31404.8|34
1652118810000|2022-05-09 17:53:30|31526.3|31414.3|31434.3|31322.3|31526.8|31414.8|31434.3|31322.3|26
1652118820000|2022-05-09 17:53:40|31435|31323|31395.1|31283.1|31460.5|31348.5|31395.1|31283.1|39
1652118830000|2022-05-09 17:53:50|31397.9|31285.9|31328.9|31216.9|31425.5|31313.5|31285.6|31173.6|39
1652118840000|2022-05-09 17:54:00|31340.8|31228.8|31265.7|31153.7|31341.1|31229.1|31257.6|31145.6|39
1652118850000|2022-05-09 17:54:10|31290.3|31178.3|31320.2|31208.2|31320.2|31208.2|31272.5|31160.5|38
1652118860000|2022-05-09 17:54:20|31324.1|31212.1|31388.4|31276.4|31388.4|31276.4|31324.1|31212.1|30
1652118870000|2022-05-09 17:54:30|31372.5|31260.5|31484.9|31372.9|31487.8|31375.8|31340.9|31228.9|18
1652118880000|2022-05-09 17:54:40|31490.8|31378.8|31468.4|31356.4|31490.8|31378.8|31438.9|31326.9|17
1652118890000|2022-05-09 17:54:50|31472.9|31360.9|31421.6|31309.6|31472.9|31360.9|31421.6|31309.6|34
1652118900000|2022-05-09 17:55:00|31414.5|31302.5|31384|31272|31414.5|31302.5|31377.9|31265.9|38
1652118910000|2022-05-09 17:55:10|31382.2|31270.2|31357.6|31245.6|31392.1|31280.1|31354.4|31242.4|39
1652118920000|2022-05-09 17:55:20|31356.5|31244.5|31345.1|31233.1|31369.4|31257.4|31336|31224|39
1652118930000|2022-05-09 17:55:30|31350|31238|31349|31237|31396.4|31284.4|31347.3|31235.3|40
1652118940000|2022-05-09 17:55:40|31348.8|31236.8|31315|31203|31348.8|31236.8|31285.7|31173.7|37
1652118950000|2022-05-09 17:55:50|31311.1|31199.1|31351.4|31239.4|31351.4|31239.4|31311.1|31199.1|39
1652118960000|2022-05-09 17:56:00|31349.2|31237.2|31378.3|31266.3|31378.9|31266.9|31349.2|31237.2|30
1652118970000|2022-05-09 17:56:10|31382|31270|31397.7|31285.7|31423.8|31311.8|31382|31270|28
1652118980000|2022-05-09 17:56:20|31397.1|31285.1|31448.8|31336.8|31467.6|31355.6|31397.1|31285.1|27
1652118990000|2022-05-09 17:56:30|31445.6|31333.6|31438.7|31326.7|31454.2|31342.2|31431.2|31319.2|29
1652119000000|2022-05-09 17:56:40|31432.4|31320.4|31433.7|31321.7|31441.3|31329.3|31409.3|31297.3|31
1652119010000|2022-05-09 17:56:50|31435.7|31323.7|31454.2|31342.2|31466.6|31354.6|31432.1|31320.1|27
1652119020000|2022-05-09 17:57:00|31456.1|31344.1|31445|31333|31460.9|31348.9|31445|31333|32
1652119030000|2022-05-09 17:57:10|31447|31335|31495.4|31383.4|31496.9|31384.9|31447|31335|35
1652119040000|2022-05-09 17:57:20|31494.1|31382.1|31528.8|31416.8|31542.5|31430.5|31490.1|31378.1|34
1652119050000|2022-05-09 17:57:30|31531.4|31419.4|31548.1|31436.1|31558.7|31446.7|31521|31409|32
1652119060000|2022-05-09 17:57:40|31546.8|31434.8|31534.3|31422.3|31548.8|31436.8|31516.2|31404.2|31
1652119070000|2022-05-09 17:57:50|31534.2|31422.2|31494.6|31382.6|31534.2|31422.2|31494.5|31382.5|32
1652119080000|2022-05-09 17:58:00|31499.9|31387.9|31487.1|31375.1|31504.2|31392.2|31477.7|31365.7|33
1652119090000|2022-05-09 17:58:10|31485.8|31373.8|31445.4|31333.4|31490.1|31378.1|31445.4|31333.4|35
1652119100000|2022-05-09 17:58:20|31439|31327|31450.2|31338.2|31465.6|31353.6|31439|31327|39
1652119110000|2022-05-09 17:58:30|31450.6|31338.6|31440.3|31328.3|31454.9|31342.9|31438.7|31326.7|32
1652119120000|2022-05-09 17:58:40|31453.4|31341.4|31452.1|31340.1|31455.3|31343.3|31441.3|31329.3|38
1652119130000|2022-05-09 17:58:50|31449.3|31337.3|31440.3|31328.3|31453.1|31341.1|31423|31311|34
1652119140000|2022-05-09 17:59:00|31434.8|31322.8|31421.4|31309.4|31463.5|31351.5|31415.9|31303.9|30
1652119150000|2022-05-09 17:59:10|31421.8|31309.8|31385.8|31273.8|31431.5|31319.5|31383.4|31271.4|38
1652119160000|2022-05-09 17:59:20|31389.7|31277.7|31377.3|31265.3|31402.5|31290.5|31373.7|31261.7|36
1652119170000|2022-05-09 17:59:30|31380.8|31268.8|31391.8|31279.8|31400.9|31288.9|31354.2|31242.2|39
1652119180000|2022-05-09 17:59:40|31397.5|31285.5|31388.5|31276.5|31398.5|31286.5|31380.1|31268.1|38
1652119190000|2022-05-09 17:59:50|31396.8|31284.8|31354.1|31242.1|31396.8|31284.8|31348.9|31236.9|35
1652119200000|2022-05-09 18:00:00|31355.7|31243.7|31310.7|31198.7|31358|31246|31301.4|31189.4|26
1652119210000|2022-05-09 18:00:10|31308.6|31196.6|31282.5|31170.5|31313.1|31201.1|31270.3|31158.3|36
1652119220000|2022-05-09 18:00:20|31278|31166|31261.5|31149.5|31278.8|31166.8|31223.5|31111.5|37
1652119230000|2022-05-09 18:00:30|31260.1|31148.1|31295.5|31183.5|31298.5|31186.5|31253.5|31141.5|38
1652119240000|2022-05-09 18:00:40|31291.5|31179.5|31263.4|31151.4|31295|31183|31225.8|31113.8|31
1652119250000|2022-05-09 18:00:50|31260.5|31148.5|31304.4|31192.4|31304.4|31192.4|31260.5|31148.5|27
1652119260000|2022-05-09 18:01:00|31303.9|31191.9|31348.1|31236.1|31348.9|31236.9|31303.9|31191.9|28
1652119270000|2022-05-09 18:01:10|31341|31229|31353.9|31241.9|31384.9|31272.9|31336.4|31224.4|38
1652119280000|2022-05-09 18:01:20|31348.9|31236.9|31372.9|31260.9|31373.7|31261.7|31340.9|31228.9|35
1652119290000|2022-05-09 18:01:30|31370.9|31258.9|31353.4|31241.4|31372.9|31260.9|31349.7|31237.7|35
1652119300000|2022-05-09 18:01:40|31352.4|31240.4|31368.4|31256.4|31376.8|31264.8|31343.5|31231.5|35
1652119310000|2022-05-09 18:01:50|31369.5|31257.5|31374.4|31262.4|31397.8|31285.8|31358.9|31246.9|36
1652119320000|2022-05-09 18:02:00|31374.1|31262.1|31419.7|31307.7|31419.7|31307.7|31372.7|31260.7|21
1652119330000|2022-05-09 18:02:10|31419.5|31307.5|31418.4|31306.4|31452|31340|31416.7|31304.7|32
1652119340000|2022-05-09 18:02:20|31422.1|31310.1|31426.9|31314.9|31455.4|31343.4|31421.8|31309.8|33
1652119350000|2022-05-09 18:02:30|31427.3|31315.3|31422.6|31310.6|31444.1|31332.1|31422.6|31310.6|31
1652119360000|2022-05-09 18:02:40|31422.8|31310.8|31484.8|31372.8|31484.8|31372.8|31412.5|31300.5|35
1652119370000|2022-05-09 18:02:50|31479.9|31367.9|31450.6|31338.6|31479.9|31367.9|31450.6|31338.6|31
1652119380000|2022-05-09 18:03:00|31449.5|31337.5|31458.4|31346.4|31464.7|31352.7|31448.6|31336.6|20
1652119390000|2022-05-09 18:03:10|31460.3|31348.3|31438.7|31326.7|31461.8|31349.8|31425.9|31313.9|31
1652119400000|2022-05-09 18:03:20|31439|31327|31450.7|31338.7|31467|31355|31438.8|31326.8|27
1652119410000|2022-05-09 18:03:30|31448.3|31336.3|31452.3|31340.3|31474.3|31362.3|31448.3|31336.3|30
1652119420000|2022-05-09 18:03:40|31451|31339|31452.7|31340.7|31463.8|31351.8|31448.2|31336.2|28
1652119430000|2022-05-09 18:03:50|31453.5|31341.5|31435.4|31323.4|31453.5|31341.5|31432.5|31320.5|19
1652119440000|2022-05-09 18:04:00|31435|31323|31423.6|31311.6|31440.4|31328.4|31419.2|31307.2|33
1652119450000|2022-05-09 18:04:10|31424.9|31312.9|31413.6|31301.6|31428.4|31316.4|31411.2|31299.2|37
1652119460000|2022-05-09 18:04:20|31413.2|31301.2|31408.8|31296.8|31435.1|31323.1|31408.8|31296.8|30
1652119470000|2022-05-09 18:04:30|31409.2|31297.2|31398.7|31286.7|31414|31302|31396.5|31284.5|32
1652119480000|2022-05-09 18:04:40|31398.1|31286.1|31406.6|31294.6|31417|31305|31398.1|31286.1|25
1652119490000|2022-05-09 18:04:50|31418.9|31306.9|31393.1|31281.1|31418.9|31306.9|31388.9|31276.9|35
1652119500000|2022-05-09 18:05:00|31387.5|31275.5|31418.9|31306.9|31421.3|31309.3|31387.5|31275.5|36
1652119510000|2022-05-09 18:05:10|31421.8|31309.8|31471.6|31359.6|31472.7|31360.7|31421.8|31309.8|33
1652119520000|2022-05-09 18:05:20|31473.4|31361.4|31462.4|31350.4|31477.3|31365.3|31459.2|31347.2|36
1652119530000|2022-05-09 18:05:30|31463.5|31351.5|31475.4|31363.4|31476.7|31364.7|31460|31348|30
1652119540000|2022-05-09 18:05:40|31475.6|31363.6|31483.3|31371.3|31483.3|31371.3|31470.2|31358.2|18
1652119550000|2022-05-09 18:05:50|31494.3|31382.3|31472.9|31360.9|31494.6|31382.6|31472.9|31360.9|10
1652119560000|2022-05-09 18:06:00|31471|31359|31476.4|31364.4|31488.9|31376.9|31467.8|31355.8|8
1652119570000|2022-05-09 18:06:10|31474.2|31362.2|31476.6|31364.6|31482.6|31370.6|31474.2|31362.2|11
1652119580000|2022-05-09 18:06:20|31475.8|31363.8|31451.9|31339.9|31475.8|31363.8|31448.5|31336.5|26
1652119590000|2022-05-09 18:06:30|31453.1|31341.1|31457.7|31345.7|31476.5|31364.5|31453.1|31341.1|30
1652119600000|2022-05-09 18:06:40|31461|31349|31431.1|31319.1|31461|31349|31431.1|31319.1|27
1652119610000|2022-05-09 18:06:50|31431.4|31319.4|31404.5|31292.5|31431.4|31319.4|31399|31287|38
1652119620000|2022-05-09 18:07:00|31404.2|31292.2|31394.9|31282.9|31404.2|31292.2|31375.5|31263.5|38
1652119630000|2022-05-09 18:07:10|31396.1|31284.1|31373.7|31261.7|31407.3|31295.3|31373.7|31261.7|36
1652119640000|2022-05-09 18:07:20|31381.9|31269.9|31404|31292|31412.8|31300.8|31373.6|31261.6|35
1652119650000|2022-05-09 18:07:30|31403|31291|31407.5|31295.5|31417.1|31305.1|31392.5|31280.5|40
1652119660000|2022-05-09 18:07:40|31408.3|31296.3|31384|31272|31408.3|31296.3|31380.2|31268.2|37
1652119670000|2022-05-09 18:07:50|31384.7|31272.7|31387.4|31275.4|31395|31283|31377|31265|34
1652119680000|2022-05-09 18:08:00|31384.4|31272.4|31386.5|31274.5|31389.5|31277.5|31379.7|31267.7|33
1652119690000|2022-05-09 18:08:10|31381.5|31269.5|31359.1|31247.1|31381.7|31269.7|31359.1|31247.1|23
1652119700000|2022-05-09 18:08:20|31359.7|31247.7|31359.5|31247.5|31369.5|31257.5|31359.5|31247.5|22
1652119710000|2022-05-09 18:08:30|31360.4|31248.4|31365.8|31253.8|31367.5|31255.5|31359.2|31247.2|17
1652119720000|2022-05-09 18:08:40|31366|31254|31347.7|31235.7|31366|31254|31347.7|31235.7|30
1652119730000|2022-05-09 18:08:50|31346.2|31234.2|31328.9|31216.9|31353.5|31241.5|31328.9|31216.9|32
1652119740000|2022-05-09 18:09:00|31327.6|31215.6|31295.5|31183.5|31336.9|31224.9|31288.6|31176.6|36
1652119750000|2022-05-09 18:09:10|31290.3|31178.3|31297|31185|31303.5|31191.5|31285.2|31173.2|35
1652119760000|2022-05-09 18:09:20|31268|31156|31306.8|31194.8|31306.8|31194.8|31266.1|31154.1|26
1652119770000|2022-05-09 18:09:30|31298.9|31186.9|31305.8|31193.8|31305.8|31193.8|31291|31179|25
1652119780000|2022-05-09 18:09:40|31304.5|31192.5|31293.2|31181.2|31331.6|31219.6|31290.7|31178.7|35
1652119790000|2022-05-09 18:09:50|31292.1|31180.1|31302.1|31190.1|31302.8|31190.8|31289.8|31177.8|28
1652119800000|2022-05-09 18:10:00|31300.5|31188.5|31258.1|31146.1|31312.1|31200.1|31252.5|31140.5|36
1652119810000|2022-05-09 18:10:10|31252.9|31140.9|31247.2|31135.2|31260|31148|31233.4|31121.4|35
1652119820000|2022-05-09 18:10:20|31246.7|31134.7|31229.1|31117.1|31254.2|31142.2|31229.1|31117.1|31
1652119830000|2022-05-09 18:10:30|31228.7|31116.7|31224|31112|31229.4|31117.4|31212.5|31100.5|30
1652119840000|2022-05-09 18:10:40|31219.1|31107.1|31194.9|31082.9|31219.1|31107.1|31194.9|31082.9|19
1652119850000|2022-05-09 18:10:50|31196.2|31084.2|31182.7|31070.7|31207.5|31095.5|31179.4|31067.4|30
1652119860000|2022-05-09 18:11:00|31181.9|31069.9|31222.4|31110.4|31222.4|31110.4|31168.6|31056.6|36
1652119870000|2022-05-09 18:11:10|31221.8|31109.8|31205.2|31093.2|31221.8|31109.8|31194.7|31082.7|31
1652119880000|2022-05-09 18:11:20|31207.5|31095.5|31196.5|31084.5|31219|31107|31194.2|31082.2|28
1652119890000|2022-05-09 18:11:30|31195.6|31083.6|31162.2|31050.2|31198.5|31086.5|31159|31047|27
1652119900000|2022-05-09 18:11:40|31167.3|31055.3|31196.6|31084.6|31196.9|31084.9|31161.4|31049.4|35
1652119910000|2022-05-09 18:11:50|31195.9|31083.9|31197.1|31085.1|31213.4|31101.4|31189.4|31077.4|32
1652119920000|2022-05-09 18:12:00|31189.7|31077.7|31163.3|31051.3|31190.3|31078.3|31163.3|31051.3|35
1652119930000|2022-05-09 18:12:10|31161.4|31049.4|31169.3|31057.3|31186.2|31074.2|31160.9|31048.9|33
1652119940000|2022-05-09 18:12:20|31169.4|31057.4|31160.1|31048.1|31191.8|31079.8|31153.6|31041.6|37
1652119950000|2022-05-09 18:12:30|31153.6|31041.6|31155.7|31043.7|31181.6|31069.6|31153.6|31041.6|33
1652119960000|2022-05-09 18:12:40|31153.8|31041.8|31152.2|31040.2|31166.3|31054.3|31143.3|31031.3|25
1652119970000|2022-05-09 18:12:50|31154.6|31042.6|31137.8|31025.8|31154.7|31042.7|31106.9|30994.9|36
1652119980000|2022-05-09 18:13:00|31137.6|31025.6|31135|31023|31144.9|31032.9|31113.5|31001.5|37
1652119990000|2022-05-09 18:13:10|31131.3|31019.3|31182.1|31070.1|31199.5|31087.5|31131.3|31019.3|34
1652120000000|2022-05-09 18:13:20|31183.1|31071.1|31183.6|31071.6|31196.7|31084.7|31175.2|31063.2|27
1652120010000|2022-05-09 18:13:30|31183.2|31071.2|31188.4|31076.4|31190.3|31078.3|31165.9|31053.9|27
1652120020000|2022-05-09 18:13:40|31187.3|31075.3|31179.5|31067.5|31197.7|31085.7|31171.9|31059.9|30
1652120030000|2022-05-09 18:13:50|31182.6|31070.6|31194.3|31082.3|31206|31094|31182.5|31070.5|28
1652120040000|2022-05-09 18:14:00|31200.5|31088.5|31188.8|31076.8|31216.2|31104.2|31167.9|31055.9|34
1652120050000|2022-05-09 18:14:10|31187.1|31075.1|31165.4|31053.4|31187.1|31075.1|31164.2|31052.2|22
1652120060000|2022-05-09 18:14:20|31166.2|31054.2|31164|31052|31178|31066|31160.2|31048.2|22
1652120070000|2022-05-09 18:14:30|31162.6|31050.6|31147.8|31035.8|31175.1|31063.1|31147.5|31035.5|26
1652120080000|2022-05-09 18:14:40|31146.5|31034.5|31147.4|31035.4|31153.2|31041.2|31119.2|31007.2|30
1652120090000|2022-05-09 18:14:50|31141.7|31029.7|31153.5|31041.5|31160.1|31048.1|31136|31024|23
1652120100000|2022-05-09 18:15:00|31151.8|31039.8|31182.5|31070.5|31182.5|31070.5|31141.1|31029.1|30
1652120110000|2022-05-09 18:15:10|31176.7|31064.7|31218.3|31106.3|31218.3|31106.3|31176.7|31064.7|11
1652120120000|2022-05-09 18:15:20|31221|31109|31189.9|31077.9|31225.2|31113.2|31185.3|31073.3|10
1652120130000|2022-05-09 18:15:30|31193.2|31081.2|31235.3|31123.3|31235.3|31123.3|31193.2|31081.2|9
1652120140000|2022-05-09 18:15:40|31237.1|31125.1|31292.2|31180.2|31308.3|31196.3|31233.8|31121.8|17
1652120150000|2022-05-09 18:15:50|31276.1|31164.1|31264.5|31152.5|31279.6|31167.6|31264.5|31152.5|12
1652120160000|2022-05-09 18:16:00|31266|31154|31280.8|31168.8|31289.7|31177.7|31260.8|31148.8|26
1652120170000|2022-05-09 18:16:10|31282.5|31170.5|31318.5|31206.5|31346.3|31234.3|31282.5|31170.5|38
1652120180000|2022-05-09 18:16:20|31313.8|31201.8|31287.1|31175.1|31313.8|31201.8|31282.4|31170.4|34
1652120190000|2022-05-09 18:16:30|31287.4|31175.4|31268.3|31156.3|31288.1|31176.1|31266.9|31154.9|34
1652120200000|2022-05-09 18:16:40|31268.2|31156.2|31268|31156|31269.1|31157.1|31263.3|31151.3|28
1652120210000|2022-05-09 18:16:50|31267.8|31155.8|31286|31174|31286|31174|31265.6|31153.6|11
1652120220000|2022-05-09 18:17:00|31284.4|31172.4|31347.8|31235.8|31347.8|31235.8|31274.2|31162.2|11
1652120230000|2022-05-09 18:17:10|31346.3|31234.3|31315.8|31203.8|31346.3|31234.3|31309.4|31197.4|11
1652120240000|2022-05-09 18:17:20|31309.5|31197.5|31328.6|31216.6|31332.3|31220.3|31309.5|31197.5|18
1652120250000|2022-05-09 18:17:30|31327.8|31215.8|31316|31204|31336.4|31224.4|31308.1|31196.1|21
1652120260000|2022-05-09 18:17:40|31318.6|31206.6|31314.6|31202.6|31332.2|31220.2|31314.6|31202.6|25
1652120270000|2022-05-09 18:17:50|31312.7|31200.7|31325.9|31213.9|31328.3|31216.3|31308.7|31196.7|18
1652120280000|2022-05-09 18:18:00|31326.9|31214.9|31316.2|31204.2|31326.9|31214.9|31315.1|31203.1|26
1652120290000|2022-05-09 18:18:10|31315.7|31203.7|31317.4|31205.4|31319.9|31207.9|31314.9|31202.9|28
1652120300000|2022-05-09 18:18:20|31317.8|31205.8|31357.7|31245.7|31357.7|31245.7|31317.8|31205.8|22
1652120310000|2022-05-09 18:18:30|31357.5|31245.5|31405.4|31293.4|31409.5|31297.5|31357.5|31245.5|25
1652120320000|2022-05-09 18:18:40|31406.5|31294.5|31401.6|31289.6|31410.5|31298.5|31374.4|31262.4|35
1652120330000|2022-05-09 18:18:50|31419.2|31307.2|31433.7|31321.7|31444|31332|31419.2|31307.2|37
1652120340000|2022-05-09 18:19:00|31431.7|31319.7|31472.5|31360.5|31472.5|31360.5|31423.5|31311.5|36
1652120350000|2022-05-09 18:19:10|31466.6|31354.6|31460|31348|31466.6|31354.6|31429.2|31317.2|33
1652120360000|2022-05-09 18:19:20|31459.7|31347.7|31435.6|31323.6|31468.9|31356.9|31434.7|31322.7|24
1652120370000|2022-05-09 18:19:30|31432.4|31320.4|31403.6|31291.6|31433.6|31321.6|31402.4|31290.4|36
1652120380000|2022-05-09 18:19:40|31395.7|31283.7|31419.6|31307.6|31425.5|31313.5|31377|31265|39
1652120390000|2022-05-09 18:19:50|31419.1|31307.1|31402.6|31290.6|31424.9|31312.9|31396.6|31284.6|38
1652120400000|2022-05-09 18:20:00|31420.2|31308.2|31371.3|31259.3|31424.2|31312.2|31371.1|31259.1|38
1652120410000|2022-05-09 18:20:10|31368.8|31256.8|31331.1|31219.1|31368.8|31256.8|31313.4|31201.4|34
1652120420000|2022-05-09 18:20:20|31336.3|31224.3|31324|31212|31344.7|31232.7|31309.9|31197.9|31
1652120430000|2022-05-09 18:20:30|31322.6|31210.6|31320.8|31208.8|31323.3|31211.3|31317.1|31205.1|21
1652120440000|2022-05-09 18:20:40|31320.3|31208.3|31316.8|31204.8|31322.6|31210.6|31316.8|31204.8|21
1652120450000|2022-05-09 18:20:50|31316.5|31204.5|31296|31184|31316.5|31204.5|31286.9|31174.9|31
1652120460000|2022-05-09 18:21:00|31295.2|31183.2|31284.6|31172.6|31304.1|31192.1|31284.6|31172.6|27
1652120470000|2022-05-09 18:21:10|31284.7|31172.7|31250.5|31138.5|31299.5|31187.5|31243|31131|33
1652120480000|2022-05-09 18:21:20|31250|31138|31267.2|31155.2|31267.2|31155.2|31234.6|31122.6|36
1652120490000|2022-05-09 18:21:30|31265.7|31153.7|31145.4|31033.4|31267.2|31155.2|31136.5|31024.5|34
1652120500000|2022-05-09 18:21:40|31142.5|31030.5|31169.7|31057.7|31203.5|31091.5|31142.5|31030.5|35
1652120510000|2022-05-09 18:21:50|31165.9|31053.9|31123.8|31011.8|31189|31077|31118.5|31006.5|39
1652120520000|2022-05-09 18:22:00|31120.1|31008.1|31124.2|31012.2|31130.9|31018.9|31114.4|31002.4|36
1652120530000|2022-05-09 18:22:10|31120.7|31008.7|31112.2|31000.2|31120.7|31008.7|31071.9|30959.9|34
1652120540000|2022-05-09 18:22:20|31113.6|31001.6|31079|30967|31116.5|31004.5|31079|30967|38
1652120550000|2022-05-09 18:22:30|31073.5|30961.5|31089.3|30977.3|31091.6|30979.6|31061.7|30949.7|37
1652120560000|2022-05-09 18:22:40|31088.9|30976.9|31015.8|30903.8|31088.9|30976.9|31009.3|30897.3|39
1652120570000|2022-05-09 18:22:50|31028.4|30916.4|31052.8|30940.8|31065.1|30953.1|31008.4|30896.4|39
1652120580000|2022-05-09 18:23:00|31053.9|30941.9|30993.7|30881.7|31055.5|30943.5|30986.8|30874.8|36
1652120590000|2022-05-09 18:23:10|30995.5|30883.5|30941.7|30829.7|31029.4|30917.4|30941.7|30829.7|34
1652120600000|2022-05-09 18:23:20|30938.3|30826.3|30940.9|30828.9|30975|30863|30938.3|30826.3|24
1652120610000|2022-05-09 18:23:30|30939.8|30827.8|30999.5|30887.5|30999.5|30887.5|30905.4|30793.4|24
1652120620000|2022-05-09 18:23:40|30996.1|30884.1|31058.4|30946.4|31085.1|30973.1|30987.7|30875.7|32
1652120630000|2022-05-09 18:23:50|31076.9|30964.9|31095.9|30983.9|31095.9|30983.9|31043.9|30931.9|21
1652120640000|2022-05-09 18:24:00|31039.8|30927.8|31118.6|31006.6|31118.6|31006.6|31039.8|30927.8|16
1652120650000|2022-05-09 18:24:10|31074.7|30962.7|31114.9|31002.9|31115.4|31003.4|31073.4|30961.4|37
1652120660000|2022-05-09 18:24:20|31112.3|31000.3|31072|30960|31114.9|31002.9|31071.2|30959.2|38
1652120670000|2022-05-09 18:24:30|31076.3|30964.3|31123.4|31011.4|31123.4|31011.4|31066|30954|31
1652120680000|2022-05-09 18:24:40|31124.4|31012.4|31159.4|31047.4|31161|31049|31110.9|30998.9|37
1652120690000|2022-05-09 18:24:50|31159.5|31047.5|31167.6|31055.6|31167.6|31055.6|31131.6|31019.6|36
1652120700000|2022-05-09 18:25:00|31167.4|31055.4|31166.3|31054.3|31168.6|31056.6|31125.7|31013.7|36
1652120710000|2022-05-09 18:25:10|31165|31053|31089.3|30977.3|31165|31053|31089.3|30977.3|34
1652120720000|2022-05-09 18:25:20|31089.9|30977.9|31096.3|30984.3|31104.7|30992.7|31088.7|30976.7|38
1652120730000|2022-05-09 18:25:30|31097.1|30985.1|31116|31004|31130.3|31018.3|31096.4|30984.4|31
1652120740000|2022-05-09 18:25:40|31106.1|30994.1|31105.1|30993.1|31124.6|31012.6|31104.7|30992.7|37
1652120750000|2022-05-09 18:25:50|31109.2|30997.2|31163.3|31051.3|31163.3|31051.3|31109.2|30997.2|32
1652120760000|2022-05-09 18:26:00|31163.7|31051.7|31170|31058|31192.7|31080.7|31162.1|31050.1|35
1652120770000|2022-05-09 18:26:10|31172|31060|31231.3|31119.3|31249.8|31137.8|31172|31060|34
1652120780000|2022-05-09 18:26:20|31234|31122|31178.3|31066.3|31234|31122|31178.3|31066.3|38
1652120790000|2022-05-09 18:26:30|31171.8|31059.8|31187|31075|31194.6|31082.6|31148.4|31036.4|37
1652120800000|2022-05-09 18:26:40|31189.6|31077.6|31146.1|31034.1|31194.6|31082.6|31145|31033|36
1652120810000|2022-05-09 18:26:50|31145.7|31033.7|31156.8|31044.8|31162.1|31050.1|31128.1|31016.1|37
1652120820000|2022-05-09 18:27:00|31152.6|31040.6|31204.4|31092.4|31235.5|31123.5|31152.6|31040.6|37
1652120830000|2022-05-09 18:27:10|31206.9|31094.9|31208.8|31096.8|31222.5|31110.5|31201.3|31089.3|30
1652120840000|2022-05-09 18:27:20|31207.8|31095.8|31213.3|31101.3|31225.2|31113.2|31205.2|31093.2|36
1652120850000|2022-05-09 18:27:30|31215|31103|31200|31088|31219.8|31107.8|31200|31088|28
1652120860000|2022-05-09 18:27:40|31195.3|31083.3|31160.4|31048.4|31195.3|31083.3|31158.9|31046.9|25
1652120870000|2022-05-09 18:27:50|31162.3|31050.3|31147.4|31035.4|31165.9|31053.9|31147.4|31035.4|33
1652120880000|2022-05-09 18:28:00|31145.8|31033.8|31110|30998|31148.2|31036.2|31110|30998|35
1652120890000|2022-05-09 18:28:10|31104.9|30992.9|31108.9|30996.9|31112.3|31000.3|31098.4|30986.4|31
1652120900000|2022-05-09 18:28:20|31107.6|30995.6|31093|30981|31114.1|31002.1|31091.3|30979.3|32
1652120910000|2022-05-09 18:28:30|31094.5|30982.5|31085.4|30973.4|31108.5|30996.5|31064.2|30952.2|35
1652120920000|2022-05-09 18:28:40|31087.1|30975.1|31103.8|30991.8|31103.8|30991.8|31076.7|30964.7|23
1652120930000|2022-05-09 18:28:50|31102.1|30990.1|31127.7|31015.7|31143.1|31031.1|31102.1|30990.1|35
1652120940000|2022-05-09 18:29:00|31127.6|31015.6|31123.6|31011.6|31151.6|31039.6|31118.4|31006.4|35
1652120950000|2022-05-09 18:29:10|31121.9|31009.9|31199.6|31087.6|31199.6|31087.6|31115.6|31003.6|33
1652120960000|2022-05-09 18:29:20|31193.9|31081.9|31151.3|31039.3|31194.3|31082.3|31150.8|31038.8|33
1652120970000|2022-05-09 18:29:30|31152.5|31040.5|31119.4|31007.4|31152.5|31040.5|31107.8|30995.8|24
1652120980000|2022-05-09 18:29:40|31114.9|31002.9|31113.7|31001.7|31129.5|31017.5|31106.7|30994.7|32
1652120990000|2022-05-09 18:29:50|31103.9|30991.9|31103.3|30991.3|31114.9|31002.9|31085.4|30973.4|30
1652121000000|2022-05-09 18:30:00|31097.1|30985.1|31087.1|30975.1|31099|30987|31082.3|30970.3|23
1652121010000|2022-05-09 18:30:10|31086|30974|31033|30921|31086.5|30974.5|31032.1|30920.1|32
1652121020000|2022-05-09 18:30:20|31034|30922|31033.8|30921.8|31055.6|30943.6|31031.9|30919.9|31
1652121030000|2022-05-09 18:30:30|31033.9|30921.9|31036|30924|31050.7|30938.7|31033.9|30921.9|15
1652121040000|2022-05-09 18:30:40|31037.8|30925.8|31040.9|30928.9|31045|30933|31036.2|30924.2|12
1652121050000|2022-05-09 18:30:50|31041.1|30929.1|31081.1|30969.1|31084.2|30972.2|31041.1|30929.1|24
1652121060000|2022-05-09 18:31:00|31082.5|30970.5|31109|30997|31110.9|30998.9|31079.8|30967.8|29
1652121070000|2022-05-09 18:31:10|31109.3|30997.3|31082|30970|31121.8|31009.8|31082|30970|34
1652121080000|2022-05-09 18:31:20|31079.5|30967.5|31058|30946|31080.1|30968.1|31058|30946|27
1652121090000|2022-05-09 18:31:30|31058.6|30946.6|31041.3|30929.3|31059.3|30947.3|31032.2|30920.2|24
1652121100000|2022-05-09 18:31:40|31040.2|30928.2|31035|30923|31047.3|30935.3|31026.7|30914.7|19
1652121110000|2022-05-09 18:31:50|31039.3|30927.3|30988.8|30876.8|31039.3|30927.3|30987.9|30875.9|29
1652121120000|2022-05-09 18:32:00|30986.3|30874.3|30971.9|30859.9|30999|30887|30971.9|30859.9|26
1652121130000|2022-05-09 18:32:10|30973.6|30861.6|30946.3|30834.3|30973.9|30861.9|30946.3|30834.3|24
1652121140000|2022-05-09 18:32:20|30943.5|30831.5|30976|30864|30976|30864|30943.5|30831.5|31
1652121150000|2022-05-09 18:32:30|30973.6|30861.6|30930.3|30818.3|30975.7|30863.7|30926.6|30814.6|35
1652121160000|2022-05-09 18:32:40|30929.1|30817.1|30902.7|30790.7|30929.1|30817.1|30902.4|30790.4|29
1652121170000|2022-05-09 18:32:50|30901.7|30789.7|30916.5|30804.5|30922.4|30810.4|30901.7|30789.7|37
1652121180000|2022-05-09 18:33:00|30916.4|30804.4|30900.4|30788.4|30918.3|30806.3|30900.4|30788.4|34
1652121190000|2022-05-09 18:33:10|30902.5|30790.5|30848.4|30736.4|30902.5|30790.5|30836.6|30724.6|27
1652121200000|2022-05-09 18:33:20|30849.1|30737.1|30816.4|30704.4|30868.3|30756.3|30816.4|30704.4|31
1652121210000|2022-05-09 18:33:30|30844.7|30732.7|30853.7|30741.7|30877.5|30765.5|30809.6|30697.6|37
1652121220000|2022-05-09 18:33:40|30848.3|30736.3|30750.5|30638.5|30851.3|30739.3|30732.1|30620.1|34
1652121230000|2022-05-09 18:33:50|30753.1|30641.1|30794|30682|30827.5|30715.5|30752.9|30640.9|38
1652121240000|2022-05-09 18:34:00|30792.5|30680.5|30892.3|30780.3|30912.3|30800.3|30787.8|30675.8|37
1652121250000|2022-05-09 18:34:10|30888.1|30776.1|30974.2|30862.2|30981.3|30869.3|30886.8|30774.8|40
1652121260000|2022-05-09 18:34:20|30978.1|30866.1|30993.8|30881.8|30993.9|30881.9|30942.9|30830.9|35
1652121270000|2022-05-09 18:34:30|30999.6|30887.6|31070.8|30958.8|31076.8|30964.8|30989.8|30877.8|36
1652121280000|2022-05-09 18:34:40|31068|30956|31019.6|30907.6|31068|30956|31014.2|30902.2|40
1652121290000|2022-05-09 18:34:50|31022.5|30910.5|30990|30878|31030.9|30918.9|30990|30878|35
1652121300000|2022-05-09 18:35:00|30990.2|30878.2|30987.5|30875.5|30998.2|30886.2|30979.1|30867.1|36
1652121310000|2022-05-09 18:35:10|30981.5|30869.5|30997.8|30885.8|31012.9|30900.9|30936.4|30824.4|39
1652121320000|2022-05-09 18:35:20|30999.7|30887.7|31014.2|30902.2|31043|30931|30993.1|30881.1|34
1652121330000|2022-05-09 18:35:30|31013.1|30901.1|30965.5|30853.5|31018.5|30906.5|30951.8|30839.8|31
1652121340000|2022-05-09 18:35:40|30998.8|30886.8|31009.2|30897.2|31013.2|30901.2|30976.1|30864.1|31
1652121350000|2022-05-09 18:35:50|30987.7|30875.7|30956.2|30844.2|31014.2|30902.2|30950.8|30838.8|37
1652121360000|2022-05-09 18:36:00|30961.7|30849.7|30958.7|30846.7|30962.5|30850.5|30897.5|30785.5|37
1652121370000|2022-05-09 18:36:10|30968.7|30856.7|30960.5|30848.5|30972.5|30860.5|30939.2|30827.2|30
1652121380000|2022-05-09 18:36:20|30954.1|30842.1|30846.6|30734.6|30969|30857|30846.6|30734.6|32
1652121390000|2022-05-09 18:36:30|30846.3|30734.3|30805.3|30693.3|30853.9|30741.9|30786.9|30674.9|32
1652121400000|2022-05-09 18:36:40|30797.3|30685.3|30796.3|30684.3|30806.3|30694.3|30777.2|30665.2|31
1652121410000|2022-05-09 18:36:50|30797.6|30685.6|30772.1|30660.1|30797.6|30685.6|30769.1|30657.1|19
1652121420000|2022-05-09 18:37:00|30773.3|30661.3|30783.5|30671.5|30783.5|30671.5|30730.6|30618.6|20
1652121430000|2022-05-09 18:37:10|30785.9|30673.9|30788.7|30676.7|30825.4|30713.4|30785|30673|26
1652121440000|2022-05-09 18:37:20|30790.4|30678.4|30794.5|30682.5|30794.6|30682.6|30767.4|30655.4|32
1652121450000|2022-05-09 18:37:30|30794.2|30682.2|30771.3|30659.3|30820.6|30708.6|30767|30655|34
1652121460000|2022-05-09 18:37:40|30770.7|30658.7|30784.1|30672.1|30788.6|30676.6|30757|30645|30
1652121470000|2022-05-09 18:37:50|30783.7|30671.7|30774.7|30662.7|30789.5|30677.5|30768.5|30656.5|26
1652121480000|2022-05-09 18:38:00|30774.5|30662.5|30788.1|30676.1|30790.1|30678.1|30754|30642|33
1652121490000|2022-05-09 18:38:10|30793.1|30681.1|30838.7|30726.7|30843.4|30731.4|30786|30674|35
1652121500000|2022-05-09 18:38:20|30843.8|30731.8|30802.7|30690.7|30846.8|30734.8|30801|30689|39
1652121510000|2022-05-09 18:38:30|30804|30692|30823.1|30711.1|30837.7|30725.7|30803.2|30691.2|38
1652121520000|2022-05-09 18:38:40|30825.2|30713.2|30838.1|30726.1|30841.5|30729.5|30818.7|30706.7|37
1652121530000|2022-05-09 18:38:50|30830.4|30718.4|30846.3|30734.3|30851.2|30739.2|30801.9|30689.9|35
1652121540000|2022-05-09 18:39:00|30844.9|30732.9|30804.1|30692.1|30844.9|30732.9|30790.2|30678.2|35
1652121550000|2022-05-09 18:39:10|30814.4|30702.4|30750.1|30638.1|30814.4|30702.4|30750.1|30638.1|33
1652121560000|2022-05-09 18:39:20|30750.7|30638.7|30754.6|30642.6|30761.8|30649.8|30735.5|30623.5|26
1652121570000|2022-05-09 18:39:30|30759.1|30647.1|30731.3|30619.3|30760.6|30648.6|30731.3|30619.3|34
1652121580000|2022-05-09 18:39:40|30734.7|30622.7|30666.6|30554.6|30739.8|30627.8|30666.6|30554.6|40
1652121590000|2022-05-09 18:39:50|30662|30550|30679.6|30567.6|30695.7|30583.7|30656.4|30544.4|36
1652121600000|2022-05-09 18:40:00|30679.5|30567.5|30685.3|30573.3|30693.9|30581.9|30649.5|30537.5|35
1652121610000|2022-05-09 18:40:10|30685.1|30573.1|30664.2|30552.2|30691.3|30579.3|30646.6|30534.6|32
1652121620000|2022-05-09 18:40:20|30665.7|30553.7|30648.2|30536.2|30669.3|30557.3|30628.8|30516.8|27
1652121630000|2022-05-09 18:40:30|30648.1|30536.1|30613.1|30501.1|30649.3|30537.3|30606.2|30494.2|32
1652121640000|2022-05-09 18:40:40|30643.9|30531.9|30627.9|30515.9|30643.9|30531.9|30593.8|30481.8|34
1652121650000|2022-05-09 18:40:50|30628.5|30516.5|30609.3|30497.3|30628.5|30516.5|30598.9|30486.9|33
1652121660000|2022-05-09 18:41:00|30609.5|30497.5|30679.2|30567.2|30681.8|30569.8|30609.5|30497.5|36
1652121670000|2022-05-09 18:41:10|30681.8|30569.8|30671.5|30559.5|30689.3|30577.3|30649.9|30537.9|39
1652121680000|2022-05-09 18:41:20|30669.9|30557.9|30648.7|30536.7|30671.4|30559.4|30634.3|30522.3|35
1652121690000|2022-05-09 18:41:30|30642.7|30530.7|30611.6|30499.6|30642.7|30530.7|30611.6|30499.6|30
1652121700000|2022-05-09 18:41:40|30611.7|30499.7|30590.9|30478.9|30611.7|30499.7|30589.9|30477.9|31
1652121710000|2022-05-09 18:41:50|30588.3|30476.3|30577.3|30465.3|30593.9|30481.9|30576.2|30464.2|25
1652121720000|2022-05-09 18:42:00|30576.6|30464.6|30588.5|30476.5|30588.5|30476.5|30572.3|30460.3|14
1652121730000|2022-05-09 18:42:10|30591.4|30479.4|30584.5|30472.5|30624.4|30512.4|30573.7|30461.7|31
1652121740000|2022-05-09 18:42:20|30588.6|30476.6|30585.4|30473.4|30610.4|30498.4|30583.4|30471.4|22
1652121750000|2022-05-09 18:42:30|30589.9|30477.9|30576.4|30464.4|30592.4|30480.4|30565.8|30453.8|28
1652121760000|2022-05-09 18:42:40|30580.5|30468.5|30560.4|30448.4|30599.6|30487.6|30559.5|30447.5|33
1652121770000|2022-05-09 18:42:50|30560.2|30448.2|30553.8|30441.8|30568.5|30456.5|30551.8|30439.8|18
1652121780000|2022-05-09 18:43:00|30548.5|30436.5|30541.8|30429.8|30548.5|30436.5|30525.8|30413.8|26
1652121790000|2022-05-09 18:43:10|30542.9|30430.9|30474.8|30362.8|30559|30447|30474.8|30362.8|25
1652121800000|2022-05-09 18:43:20|30472.2|30360.2|30514.9|30402.9|30519|30407|30454.6|30342.6|30
1652121810000|2022-05-09 18:43:30|30515.3|30403.3|30495.4|30383.4|30532.7|30420.7|30483.3|30371.3|37
1652121820000|2022-05-09 18:43:40|30495.2|30383.2|30476.4|30364.4|30499.4|30387.4|30472.1|30360.1|14
1652121830000|2022-05-09 18:43:50|30433.9|30321.9|30461.8|30349.8|30461.8|30349.8|30417.3|30305.3|13
1652121840000|2022-05-09 18:44:00|30461.1|30349.1|30413.1|30301.1|30461.1|30349.1|30413.1|30301.1|26
1652121850000|2022-05-09 18:44:10|30414.2|30302.2|30517.2|30405.2|30517.2|30405.2|30410|30298|22
1652121860000|2022-05-09 18:44:20|30536.8|30424.8|30566.2|30454.2|30586.9|30474.9|30518.7|30406.7|26
1652121870000|2022-05-09 18:44:30|30560.4|30448.4|30561.1|30449.1|30628|30516|30551.3|30439.3|26
1652121880000|2022-05-09 18:44:40|30561.7|30449.7|30599.2|30487.2|30599.2|30487.2|30543.6|30431.6|33
1652121890000|2022-05-09 18:44:50|30596.1|30484.1|30481.3|30369.3|30596.1|30484.1|30481.3|30369.3|37
1652121900000|2022-05-09 18:45:00|30482.2|30370.2|30547.5|30435.5|30547.5|30435.5|30470.2|30358.2|32
1652121910000|2022-05-09 18:45:10|30546.7|30434.7|30592.5|30480.5|30612|30500|30537.5|30425.5|38
1652121920000|2022-05-09 18:45:20|30594.4|30482.4|30529|30417|30597.9|30485.9|30516.1|30404.1|37
1652121930000|2022-05-09 18:45:30|30529.5|30417.5|30554.8|30442.8|30567.6|30455.6|30520.6|30408.6|36
1652121940000|2022-05-09 18:45:40|30554.9|30442.9|30599.7|30487.7|30599.7|30487.7|30541.3|30429.3|37
1652121950000|2022-05-09 18:45:50|30594|30482|30599.5|30487.5|30608.7|30496.7|30578.9|30466.9|38
1652121960000|2022-05-09 18:46:00|30597.3|30485.3|30627.2|30515.2|30629.2|30517.2|30582.7|30470.7|38
1652121970000|2022-05-09 18:46:10|30624.2|30512.2|30675|30563|30691.8|30579.8|30596.4|30484.4|38
1652121980000|2022-05-09 18:46:20|30677.4|30565.4|30699.5|30587.5|30700.1|30588.1|30664.6|30552.6|36
1652121990000|2022-05-09 18:46:30|30698|30586|30699.6|30587.6|30702.3|30590.3|30683.1|30571.1|34
1652122000000|2022-05-09 18:46:40|30699.4|30587.4|30689.7|30577.7|30705.5|30593.5|30673.6|30561.6|33
1652122010000|2022-05-09 18:46:50|30690|30578|30742.8|30630.8|30750.1|30638.1|30687.8|30575.8|36
1652122020000|2022-05-09 18:47:00|30749.8|30637.8|30757.5|30645.5|30760.5|30648.5|30697.9|30585.9|36
1652122030000|2022-05-09 18:47:10|30758.1|30646.1|30818.9|30706.9|30818.9|30706.9|30756.2|30644.2|29
1652122040000|2022-05-09 18:47:20|30818|30706|30859|30747|30865.8|30753.8|30774.1|30662.1|36
1652122050000|2022-05-09 18:47:30|30860.3|30748.3|30878.1|30766.1|30881.1|30769.1|30815.2|30703.2|35
1652122060000|2022-05-09 18:47:40|30877.3|30765.3|30834.8|30722.8|30877.3|30765.3|30819.8|30707.8|33
1652122070000|2022-05-09 18:47:50|30833.3|30721.3|30886.1|30774.1|30886.1|30774.1|30827.1|30715.1|35
1652122080000|2022-05-09 18:48:00|30885.4|30773.4|30950.3|30838.3|30950.4|30838.4|30883.7|30771.7|34
1652122090000|2022-05-09 18:48:10|30948.4|30836.4|30950.6|30838.6|30954.7|30842.7|30915.5|30803.5|34
1652122100000|2022-05-09 18:48:20|30952.5|30840.5|30994.9|30882.9|31028.6|30916.6|30952.5|30840.5|34
1652122110000|2022-05-09 18:48:30|30995.4|30883.4|30974|30862|31017.9|30905.9|30956.4|30844.4|33
1652122120000|2022-05-09 18:48:40|30974.5|30862.5|31003.5|30891.5|31048.2|30936.2|30974.5|30862.5|30
1652122130000|2022-05-09 18:48:50|31005|30893|31030|30918|31054.1|30942.1|31005|30893|27
1652122140000|2022-05-09 18:49:00|31030.6|30918.6|31019.2|30907.2|31030.6|30918.6|30987.3|30875.3|36
1652122150000|2022-05-09 18:49:10|31020.7|30908.7|30948.3|30836.3|31020.7|30908.7|30944|30832|37
1652122160000|2022-05-09 18:49:20|30944.4|30832.4|30930.2|30818.2|30952.7|30840.7|30928.3|30816.3|38
1652122170000|2022-05-09 18:49:30|30933.7|30821.7|30952.4|30840.4|30963.4|30851.4|30920.2|30808.2|39
1652122180000|2022-05-09 18:49:40|30957.3|30845.3|30933.5|30821.5|30973.5|30861.5|30933.5|30821.5|36
1652122190000|2022-05-09 18:49:50|30935.7|30823.7|30970.4|30858.4|30970.4|30858.4|30934.7|30822.7|31
1652122200000|2022-05-09 18:50:00|30979.6|30867.6|30918.8|30806.8|30979.6|30867.6|30918.8|30806.8|30
1652122210000|2022-05-09 18:50:10|30933.2|30821.2|30930.5|30818.5|30939.5|30827.5|30918.2|30806.2|28
1652122220000|2022-05-09 18:50:20|30939.6|30827.6|30912.9|30800.9|30945.5|30833.5|30910.6|30798.6|28
1652122230000|2022-05-09 18:50:30|30915|30803|30893.1|30781.1|30915|30803|30875.5|30763.5|21
1652122240000|2022-05-09 18:50:40|30892.3|30780.3|30882.6|30770.6|30895.8|30783.8|30855.3|30743.3|37
1652122250000|2022-05-09 18:50:50|30882.9|30770.9|30852.8|30740.8|30882.9|30770.9|30845.3|30733.3|35
1652122260000|2022-05-09 18:51:00|30853.8|30741.8|30897.6|30785.6|30897.6|30785.6|30825.1|30713.1|37
1652122270000|2022-05-09 18:51:10|30904.4|30792.4|30913.9|30801.9|30948.4|30836.4|30893|30781|22
1652122280000|2022-05-09 18:51:20|30909.8|30797.8|30937.2|30825.2|30937.2|30825.2|30893|30781|22
1652122290000|2022-05-09 18:51:30|30945.9|30833.9|30946.3|30834.3|30962.6|30850.6|30929.3|30817.3|26
1652122300000|2022-05-09 18:51:40|30956.4|30844.4|30963.1|30851.1|30987.3|30875.3|30939.3|30827.3|29
1652122310000|2022-05-09 18:51:50|30992|30880|30960.9|30848.9|31041.6|30929.6|30960.9|30848.9|22
1652122320000|2022-05-09 18:52:00|30972.5|30860.5|31033.1|30921.1|31064.3|30952.3|30960.9|30848.9|22
1652122330000|2022-05-09 18:52:10|31060|30948|31087.3|30975.3|31123.3|31011.3|31035.9|30923.9|33
1652122340000|2022-05-09 18:52:20|31086.2|30974.2|31085.4|30973.4|31124.3|31012.3|31084.7|30972.7|33
1652122350000|2022-05-09 18:52:30|31082.1|30970.1|31125.4|31013.4|31134.3|31022.3|31082.1|30970.1|39
1652122360000|2022-05-09 18:52:40|31129.6|31017.6|31104.2|30992.2|31136.6|31024.6|31103|30991|36
1652122370000|2022-05-09 18:52:50|31103.9|30991.9|31080.4|30968.4|31114.1|31002.1|31079.3|30967.3|34
1652122380000|2022-05-09 18:53:00|31079.4|30967.4|31108.9|30996.9|31111.2|30999.2|31078.7|30966.7|30
1652122390000|2022-05-09 18:53:10|31108.4|30996.4|31072.6|30960.6|31108.4|30996.4|31072.6|30960.6|28
1652122400000|2022-05-09 18:53:20|31070.3|30958.3|31050.6|30938.6|31070.3|30958.3|31018.1|30906.1|36
1652122410000|2022-05-09 18:53:30|31041.9|30929.9|30974.6|30862.6|31050.6|30938.6|30974.6|30862.6|29
1652122420000|2022-05-09 18:53:40|30984.9|30872.9|30966.3|30854.3|30998.5|30886.5|30948|30836|40
1652122430000|2022-05-09 18:53:50|30962.2|30850.2|30961.3|30849.3|30986.5|30874.5|30952.5|30840.5|40
1652122440000|2022-05-09 18:54:00|30969.4|30857.4|30981.5|30869.5|31007.3|30895.3|30967.4|30855.4|37
1652122450000|2022-05-09 18:54:10|30983.8|30871.8|30983.1|30871.1|31001.3|30889.3|30976.8|30864.8|37
1652122460000|2022-05-09 18:54:20|30987.1|30875.1|30968.1|30856.1|30996.5|30884.5|30959.5|30847.5|37
1652122470000|2022-05-09 18:54:30|30968.3|30856.3|30989.4|30877.4|31001.4|30889.4|30966.9|30854.9|37
1652122480000|2022-05-09 18:54:40|30985.7|30873.7|30951.1|30839.1|30985.7|30873.7|30950.6|30838.6|33
1652122490000|2022-05-09 18:54:50|30949.9|30837.9|30898.1|30786.1|30952.2|30840.2|30893.5|30781.5|38
1652122500000|2022-05-09 18:55:00|30893.2|30781.2|30910.7|30798.7|30958.2|30846.2|30883|30771|39
1652122510000|2022-05-09 18:55:10|30906.6|30794.6|30906.8|30794.8|30914.6|30802.6|30898.2|30786.2|27
1652122520000|2022-05-09 18:55:20|30905.8|30793.8|30907.7|30795.7|30918.1|30806.1|30902.6|30790.6|31
1652122530000|2022-05-09 18:55:30|30905|30793|30942.9|30830.9|30959.7|30847.7|30905|30793|22
1652122540000|2022-05-09 18:55:40|30946.1|30834.1|30951.4|30839.4|30966.5|30854.5|30936.2|30824.2|32
1652122550000|2022-05-09 18:55:50|30951.1|30839.1|30947.7|30835.7|30953|30841|30927.7|30815.7|30
1652122560000|2022-05-09 18:56:00|30948.7|30836.7|30955.9|30843.9|30955.9|30843.9|30921.5|30809.5|31
1652122570000|2022-05-09 18:56:10|30952.1|30840.1|30918.5|30806.5|30957.5|30845.5|30918.5|30806.5|31
1652122580000|2022-05-09 18:56:20|30919|30807|31024.6|30912.6|31028.4|30916.4|30918.3|30806.3|38
1652122590000|2022-05-09 18:56:30|31023.9|30911.9|31029.2|30917.2|31044.9|30932.9|31021.4|30909.4|38
1652122600000|2022-05-09 18:56:40|31024.5|30912.5|31061.7|30949.7|31064.7|30952.7|31019|30907|33
1652122610000|2022-05-09 18:56:50|31063.1|30951.1|31045.7|30933.7|31073.8|30961.8|31028.1|30916.1|32
1652122620000|2022-05-09 18:57:00|31050.5|30938.5|31056.9|30944.9|31064.9|30952.9|31031.4|30919.4|36
1652122630000|2022-05-09 18:57:10|31055.4|30943.4|31064.3|30952.3|31071.5|30959.5|31051.2|30939.2|32
1652122640000|2022-05-09 18:57:20|31065.4|30953.4|31076.3|30964.3|31103.8|30991.8|31065.4|30953.4|34
1652122650000|2022-05-09 18:57:30|31077.2|30965.2|31017.9|30905.9|31079.5|30967.5|31016.5|30904.5|35
1652122660000|2022-05-09 18:57:40|31017.2|30905.2|31012.7|30900.7|31036|30924|30997.8|30885.8|36
1652122670000|2022-05-09 18:57:50|31009.9|30897.9|31014.1|30902.1|31021.5|30909.5|30996.7|30884.7|37
1652122680000|2022-05-09 18:58:00|31005.2|30893.2|31002.6|30890.6|31027.5|30915.5|30992.4|30880.4|40
1652122690000|2022-05-09 18:58:10|31002.1|30890.1|30968.2|30856.2|31010.1|30898.1|30942.6|30830.6|35
1652122700000|2022-05-09 18:58:20|30969.1|30857.1|30952.2|30840.2|30989.6|30877.6|30952.2|30840.2|36
1652122710000|2022-05-09 18:58:30|30953.6|30841.6|30964|30852|30966.5|30854.5|30939|30827|33
1652122720000|2022-05-09 18:58:40|30963.9|30851.9|30949.4|30837.4|30963.9|30851.9|30940.7|30828.7|21
1652122730000|2022-05-09 18:58:50|30949.3|30837.3|30922.1|30810.1|30951.2|30839.2|30922.1|30810.1|36
1652122740000|2022-05-09 18:59:00|30919.5|30807.5|30924.2|30812.2|30932.9|30820.9|30908.6|30796.6|38
1652122750000|2022-05-09 18:59:10|30923.5|30811.5|30891.7|30779.7|30936.6|30824.6|30891.7|30779.7|37
1652122760000|2022-05-09 18:59:20|30893.6|30781.6|30881.5|30769.5|30913.6|30801.6|30881.5|30769.5|39
1652122770000|2022-05-09 18:59:30|30868|30756|30839.9|30727.9|30873.1|30761.1|30834.2|30722.2|29
1652122780000|2022-05-09 18:59:40|30837.3|30725.3|30814.8|30702.8|30837.3|30725.3|30808.1|30696.1|25
1652122790000|2022-05-09 18:59:50|30815.2|30703.2|30828.6|30716.6|30831|30719|30809.4|30697.4|25
1652122800000|2022-05-09 19:00:00|30843.3|30731.3|30813.8|30701.8|30862.1|30750.1|30807|30695|19
1652122810000|2022-05-09 19:00:10|30812.8|30700.8|30795|30683|30814.3|30702.3|30795|30683|35
1652122820000|2022-05-09 19:00:20|30794|30682|30747.2|30635.2|30794|30682|30745.5|30633.5|34
1652122830000|2022-05-09 19:00:30|30740.4|30628.4|30790|30678|30790|30678|30733|30621|39
1652122840000|2022-05-09 19:00:40|30792|30680|30745.6|30633.6|30792|30680|30709.9|30597.9|38
1652122850000|2022-05-09 19:00:50|30747.5|30635.5|30798.2|30686.2|30802.8|30690.8|30747.5|30635.5|40
1652122860000|2022-05-09 19:01:00|30799.8|30687.8|30912.5|30800.5|30912.5|30800.5|30799.8|30687.8|36
1652122870000|2022-05-09 19:01:10|30918.8|30806.8|30965.8|30853.8|30973.3|30861.3|30901.8|30789.8|36
1652122880000|2022-05-09 19:01:20|30963.5|30851.5|30965.9|30853.9|30983.6|30871.6|30943.6|30831.6|26
1652122890000|2022-05-09 19:01:30|30966.1|30854.1|30967.9|30855.9|30998.6|30886.6|30961|30849|25
1652122900000|2022-05-09 19:01:40|30969.8|30857.8|30940.5|30828.5|30985.9|30873.9|30926|30814|28
1652122910000|2022-05-09 19:01:50|30916.2|30804.2|30932.7|30820.7|30942.6|30830.6|30916.2|30804.2|31
1652122920000|2022-05-09 19:02:00|30926.9|30814.9|30916.9|30804.9|30942|30830|30904.6|30792.6|35
1652122930000|2022-05-09 19:02:10|30922.1|30810.1|30882.4|30770.4|30922.1|30810.1|30861.5|30749.5|38
1652122940000|2022-05-09 19:02:20|30870.3|30758.3|30875.2|30763.2|30905.9|30793.9|30841.9|30729.9|40
1652122950000|2022-05-09 19:02:30|30873.2|30761.2|30876.4|30764.4|30886.8|30774.8|30867.8|30755.8|33
1652122960000|2022-05-09 19:02:40|30870.7|30758.7|30886.2|30774.2|30886.2|30774.2|30860.3|30748.3|32
1652122970000|2022-05-09 19:02:50|30885.5|30773.5|30875.4|30763.4|30891.3|30779.3|30866.8|30754.8|33
1652122980000|2022-05-09 19:03:00|30874.3|30762.3|30877.5|30765.5|30885.5|30773.5|30870.2|30758.2|33
1652122990000|2022-05-09 19:03:10|30877.8|30765.8|30886.9|30774.9|30899.1|30787.1|30875.8|30763.8|29
1652123000000|2022-05-09 19:03:20|30884.8|30772.8|30855.9|30743.9|30886.6|30774.6|30846|30734|29
1652123010000|2022-05-09 19:03:30|30852|30740|30831.5|30719.5|30859.5|30747.5|30828.4|30716.4|29
1652123020000|2022-05-09 19:03:40|30827.2|30715.2|30839.1|30727.1|30842.5|30730.5|30815.6|30703.6|32
1652123030000|2022-05-09 19:03:50|30835|30723|30768.9|30656.9|30854|30742|30765.7|30653.7|34
1652123040000|2022-05-09 19:04:00|30768.5|30656.5|30734.9|30622.9|30768.5|30656.5|30708.3|30596.3|37
1652123050000|2022-05-09 19:04:10|30735.5|30623.5|30679.5|30567.5|30751.1|30639.1|30679.2|30567.2|39
1652123060000|2022-05-09 19:04:20|30681.6|30569.6|30683.4|30571.4|30723|30611|30677.4|30565.4|36
1652123070000|2022-05-09 19:04:30|30685.4|30573.4|30689.3|30577.3|30720.3|30608.3|30678.9|30566.9|27
1652123080000|2022-05-09 19:04:40|30688.3|30576.3|30686.3|30574.3|30703.5|30591.5|30681.5|30569.5|27
1652123090000|2022-05-09 19:04:50|30685.2|30573.2|30690.1|30578.1|30702.3|30590.3|30679.2|30567.2|24
1652123100000|2022-05-09 19:05:00|30684.3|30572.3|30720.6|30608.6|30724.2|30612.2|30682.4|30570.4|17
1652123110000|2022-05-09 19:05:10|30718.8|30606.8|30755.6|30643.6|30758.4|30646.4|30718.8|30606.8|22
1652123120000|2022-05-09 19:05:20|30758.4|30646.4|30748.6|30636.6|30796.6|30684.6|30748.6|30636.6|23
1652123130000|2022-05-09 19:05:30|30771.6|30659.6|30739.2|30627.2|30775.2|30663.2|30738.8|30626.8|26
1652123140000|2022-05-09 19:05:40|30738.6|30626.6|30735.9|30623.9|30738.6|30626.6|30708.6|30596.6|34
1652123150000|2022-05-09 19:05:50|30736.1|30624.1|30700.6|30588.6|30739.6|30627.6|30698.3|30586.3|29
1652123160000|2022-05-09 19:06:00|30699.6|30587.6|30711.6|30599.6|30737.9|30625.9|30695.5|30583.5|39
1652123170000|2022-05-09 19:06:10|30714|30602|30707.9|30595.9|30714|30602|30693.5|30581.5|31
1652123180000|2022-05-09 19:06:20|30703.3|30591.3|30693.9|30581.9|30705.5|30593.5|30692.8|30580.8|24
1652123190000|2022-05-09 19:06:30|30693.3|30581.3|30693.3|30581.3|30693.7|30581.7|30688.4|30576.4|19
1652123200000|2022-05-09 19:06:40|30693.7|30581.7|30711.3|30599.3|30711.3|30599.3|30690.4|30578.4|20
1652123210000|2022-05-09 19:06:50|30725.5|30613.5|30771.9|30659.9|30793.3|30681.3|30725.5|30613.5|10
1652123220000|2022-05-09 19:07:00|30781.6|30669.6|30810.2|30698.2|30810.2|30698.2|30777.9|30665.9|10
1652123230000|2022-05-09 19:07:10|30811.9|30699.9|30794.6|30682.6|30823.6|30711.6|30790.9|30678.9|16
1652123240000|2022-05-09 19:07:20|30794.5|30682.5|30821.1|30709.1|30821.1|30709.1|30794.5|30682.5|22
1652123250000|2022-05-09 19:07:30|30823|30711|30877.9|30765.9|30878.3|30766.3|30817.2|30705.2|33
1652123260000|2022-05-09 19:07:40|30876.3|30764.3|30850|30738|30881.3|30769.3|30843.4|30731.4|28
1652123270000|2022-05-09 19:07:50|30842.1|30730.1|30872.7|30760.7|30885.9|30773.9|30836.4|30724.4|35
1652123280000|2022-05-09 19:08:00|30872|30760|30844.5|30732.5|30872|30760|30829.9|30717.9|26
1652123290000|2022-05-09 19:08:10|30845.5|30733.5|30865.9|30753.9|30867.3|30755.3|30836.5|30724.5|33
1652123300000|2022-05-09 19:08:20|30862.6|30750.6|30854.1|30742.1|30866.5|30754.5|30839.2|30727.2|34
1652123310000|2022-05-09 19:08:30|30852.7|30740.7|30867.1|30755.1|30872.1|30760.1|30844.7|30732.7|28
1652123320000|2022-05-09 19:08:40|30863|30751|30855.2|30743.2|30873.2|30761.2|30854.9|30742.9|16
1652123330000|2022-05-09 19:08:50|30855.6|30743.6|30851.9|30739.9|30857.4|30745.4|30835.4|30723.4|21
1652123340000|2022-05-09 19:09:00|30851.2|30739.2|30787.7|30675.7|30851.2|30739.2|30787.7|30675.7|38
1652123350000|2022-05-09 19:09:10|30787.5|30675.5|30791|30679|30815.2|30703.2|30777.6|30665.6|39
1652123360000|2022-05-09 19:09:20|30795.5|30683.5|30767|30655|30795.6|30683.6|30758|30646|35
1652123370000|2022-05-09 19:09:30|30771.5|30659.5|30793.5|30681.5|30793.5|30681.5|30745.6|30633.6|39
1652123380000|2022-05-09 19:09:40|30768.9|30656.9|30718.5|30606.5|30768.9|30656.9|30718.5|30606.5|33
1652123390000|2022-05-09 19:09:50|30719.1|30607.1|30737.2|30625.2|30743.7|30631.7|30718.2|30606.2|32
1652123400000|2022-05-09 19:10:00|30736.6|30624.6|30769.4|30657.4|30771.2|30659.2|30716.6|30604.6|32
1652123410000|2022-05-09 19:10:10|30770.7|30658.7|30810.1|30698.1|30837.1|30725.1|30770.4|30658.4|38
1652123420000|2022-05-09 19:10:20|30809.6|30697.6|30835.8|30723.8|30847.4|30735.4|30787.1|30675.1|35
1652123430000|2022-05-09 19:10:30|30837.8|30725.8|30834.7|30722.7|30839.6|30727.6|30819.9|30707.9|39
1652123440000|2022-05-09 19:10:40|30835.7|30723.7|30870.6|30758.6|30876.2|30764.2|30835.7|30723.7|28
1652123450000|2022-05-09 19:10:50|30870.7|30758.7|30845.9|30733.9|30877.9|30765.9|30845.1|30733.1|34
1652123460000|2022-05-09 19:11:00|30846.3|30734.3|30896.9|30784.9|30896.9|30784.9|30842.8|30730.8|28
1652123470000|2022-05-09 19:11:10|30901.4|30789.4|30901.7|30789.7|30913.1|30801.1|30876|30764|33
1652123480000|2022-05-09 19:11:20|30903.6|30791.6|30889.3|30777.3|30930.6|30818.6|30889.3|30777.3|32
1652123490000|2022-05-09 19:11:30|30885.6|30773.6|30909.4|30797.4|30909.4|30797.4|30883.6|30771.6|29
1652123500000|2022-05-09 19:11:40|30908.8|30796.8|30880.9|30768.9|30908.8|30796.8|30874.6|30762.6|31
1652123510000|2022-05-09 19:11:50|30880.5|30768.5|30852.8|30740.8|30881.5|30769.5|30851.2|30739.2|32
1652123520000|2022-05-09 19:12:00|30851.3|30739.3|30810.9|30698.9|30852.3|30740.3|30810.9|30698.9|32
1652123530000|2022-05-09 19:12:10|30824.5|30712.5|30825.1|30713.1|30826.1|30714.1|30806.2|30694.2|15
1652123540000|2022-05-09 19:12:20|30815.3|30703.3|30858.7|30746.7|30858.7|30746.7|30815.3|30703.3|19
1652123550000|2022-05-09 19:12:30|30861|30749|30844.4|30732.4|30891.7|30779.7|30833.8|30721.8|16
1652123560000|2022-05-09 19:12:40|30833.8|30721.8|30831.9|30719.9|30837.6|30725.6|30816.7|30704.7|29
1652123570000|2022-05-09 19:12:50|30831.1|30719.1|30869.2|30757.2|30869.2|30757.2|30828.1|30716.1|27
1652123580000|2022-05-09 19:13:00|30862.1|30750.1|30912.4|30800.4|30912.4|30800.4|30855.6|30743.6|36
1652123590000|2022-05-09 19:13:10|30908.1|30796.1|30948.1|30836.1|30948.1|30836.1|30900.7|30788.7|33
1652123600000|2022-05-09 19:13:20|30942.1|30830.1|30906.2|30794.2|30943.8|30831.8|30906.2|30794.2|29
1652123610000|2022-05-09 19:13:30|30903.1|30791.1|30926.4|30814.4|30934.3|30822.3|30901.6|30789.6|32
1652123620000|2022-05-09 19:13:40|30927.9|30815.9|30917.9|30805.9|30932|30820|30914.3|30802.3|25
1652123630000|2022-05-09 19:13:50|30918.3|30806.3|30919.4|30807.4|30935|30823|30918.3|30806.3|30
1652123640000|2022-05-09 19:14:00|30919.5|30807.5|30897.2|30785.2|30923.7|30811.7|30897.2|30785.2|25
1652123650000|2022-05-09 19:14:10|30900.1|30788.1|30896.1|30784.1|30911.7|30799.7|30887.8|30775.8|28
1652123660000|2022-05-09 19:14:20|30894.6|30782.6|30897|30785|30910.8|30798.8|30892|30780|25
1652123670000|2022-05-09 19:14:30|30893.8|30781.8|30886.3|30774.3|30906.4|30794.4|30884|30772|35
1652123680000|2022-05-09 19:14:40|30885.3|30773.3|30892.4|30780.4|30892.4|30780.4|30881.1|30769.1|20
1652123690000|2022-05-09 19:14:50|30893.4|30781.4|30929.7|30817.7|30934.6|30822.6|30893.4|30781.4|31
1652123700000|2022-05-09 19:15:00|30933.3|30821.3|30950.3|30838.3|30950.4|30838.4|30919.7|30807.7|34
1652123710000|2022-05-09 19:15:10|30948.2|30836.2|30963.8|30851.8|30963.8|30851.8|30942.9|30830.9|27
1652123720000|2022-05-09 19:15:20|30966.1|30854.1|30992.5|30880.5|31015.6|30903.6|30966.1|30854.1|32
1652123730000|2022-05-09 19:15:30|30993.6|30881.6|31038.2|30926.2|31038.2|30926.2|30985.1|30873.1|33
1652123740000|2022-05-09 19:15:40|31038.1|30926.1|31035.2|30923.2|31038.1|30926.1|31016.9|30904.9|28
1652123750000|2022-05-09 19:15:50|31035|30923|30988.4|30876.4|31035.7|30923.7|30977|30865|20
1652123760000|2022-05-09 19:16:00|30990.4|30878.4|30975.7|30863.7|30990.9|30878.9|30969.5|30857.5|23
1652123770000|2022-05-09 19:16:10|30983|30871|30950.1|30838.1|30983|30871|30948.2|30836.2|38
1652123780000|2022-05-09 19:16:20|30952.6|30840.6|30964.9|30852.9|30966.5|30854.5|30935.9|30823.9|35
1652123790000|2022-05-09 19:16:30|30970.8|30858.8|30991.1|30879.1|31007.8|30895.8|30969.4|30857.4|38
1652123800000|2022-05-09 19:16:40|30990.4|30878.4|30931.6|30819.6|30991.8|30879.8|30930.6|30818.6|32
1652123810000|2022-05-09 19:16:50|30931.9|30819.9|30944.1|30832.1|30947.5|30835.5|30931.9|30819.9|18
1652123820000|2022-05-09 19:17:00|30943.3|30831.3|30941.6|30829.6|30946|30834|30935.8|30823.8|24
1652123830000|2022-05-09 19:17:10|30942|30830|30926.1|30814.1|30942|30830|30924.6|30812.6|20
1652123840000|2022-05-09 19:17:20|30930.6|30818.6|30924.4|30812.4|30930.6|30818.6|30909.5|30797.5|20
1652123850000|2022-05-09 19:17:30|30922.5|30810.5|30930.6|30818.6|30930.6|30818.6|30897.9|30785.9|24
1652123860000|2022-05-09 19:17:40|30927|30815|30907.7|30795.7|30930.6|30818.6|30907.7|30795.7|17
1652123870000|2022-05-09 19:17:50|30926.9|30814.9|30892.2|30780.2|30926.9|30814.9|30878.5|30766.5|26
1652123880000|2022-05-09 19:18:00|30888.9|30776.9|30898|30786|30914.7|30802.7|30873.1|30761.1|33
1652123890000|2022-05-09 19:18:10|30903.6|30791.6|30901.9|30789.9|30908.9|30796.9|30878.4|30766.4|33
1652123900000|2022-05-09 19:18:20|30902.9|30790.9|30892.2|30780.2|30910.4|30798.4|30892.2|30780.2|34
1652123910000|2022-05-09 19:18:30|30892|30780|30887.1|30775.1|30896.5|30784.5|30869.9|30757.9|25
1652123920000|2022-05-09 19:18:40|30886.1|30774.1|30902|30790|30902|30790|30872.6|30760.6|29
1652123930000|2022-05-09 19:18:50|30904.6|30792.6|30906.1|30794.1|30907.6|30795.6|30897.7|30785.7|25
1652123940000|2022-05-09 19:19:00|30906|30794|30905.9|30793.9|30914.4|30802.4|30896.6|30784.6|34
1652123950000|2022-05-09 19:19:10|30910.1|30798.1|30939.2|30827.2|30948.6|30836.6|30898.5|30786.5|31
1652123960000|2022-05-09 19:19:20|30939.6|30827.6|30937.8|30825.8|30947.5|30835.5|30936.7|30824.7|27
1652123970000|2022-05-09 19:19:30|30938.9|30826.9|30918.1|30806.1|30938.9|30826.9|30916.8|30804.8|23
1652123980000|2022-05-09 19:19:40|30917.5|30805.5|30916.3|30804.3|30919.9|30807.9|30915|30803|19
1652123990000|2022-05-09 19:19:50|30927.1|30815.1|30913.5|30801.5|30927.1|30815.1|30911.5|30799.5|13
1652124000000|2022-05-09 19:20:00|30913|30801|30906.6|30794.6|30913|30801|30902.3|30790.3|13
1652124010000|2022-05-09 19:20:10|30906.5|30794.5|30899.9|30787.9|30915.8|30803.8|30896|30784|20
1652124020000|2022-05-09 19:20:20|30899.3|30787.3|30883.1|30771.1|30903.8|30791.8|30880.8|30768.8|22
1652124030000|2022-05-09 19:20:30|30878.6|30766.6|30876.6|30764.6|30887.3|30775.3|30863.8|30751.8|30
1652124040000|2022-05-09 19:20:40|30876.7|30764.7|30845.2|30733.2|30876.7|30764.7|30845.2|30733.2|38
1652124050000|2022-05-09 19:20:50|30841.6|30729.6|30791.4|30679.4|30841.6|30729.6|30774.1|30662.1|38
1652124060000|2022-05-09 19:21:00|30802.9|30690.9|30755.3|30643.3|30802.9|30690.9|30752|30640|39
1652124070000|2022-05-09 19:21:10|30760.6|30648.6|30752.5|30640.5|30782.6|30670.6|30752.5|30640.5|38
1652124080000|2022-05-09 19:21:20|30753.7|30641.7|30766.1|30654.1|30790.5|30678.5|30731|30619|36
1652124090000|2022-05-09 19:21:30|30756|30644|30763|30651|30772.2|30660.2|30748.4|30636.4|39
1652124100000|2022-05-09 19:21:40|30764.9|30652.9|30735|30623|30770|30658|30735|30623|19
1652124110000|2022-05-09 19:21:50|30732.9|30620.9|30726.9|30614.9|30733|30621|30726.9|30614.9|8
1652124120000|2022-05-09 19:22:00|30727.1|30615.1|30789.5|30677.5|30799.5|30687.5|30721|30609|19
1652124130000|2022-05-09 19:22:10|30797.8|30685.8|30838.9|30726.9|30841.4|30729.4|30797.8|30685.8|20
1652124140000|2022-05-09 19:22:20|30848.5|30736.5|30810.1|30698.1|30848.5|30736.5|30799.3|30687.3|27
1652124150000|2022-05-09 19:22:30|30812.8|30700.8|30795.6|30683.6|30813.1|30701.1|30780.5|30668.5|25
1652124160000|2022-05-09 19:22:40|30792.6|30680.6|30759.9|30647.9|30792.6|30680.6|30759.4|30647.4|35
1652124170000|2022-05-09 19:22:50|30761.9|30649.9|30738.6|30626.6|30761.9|30649.9|30731.3|30619.3|32
1652124180000|2022-05-09 19:23:00|30739.7|30627.7|30759.3|30647.3|30765|30653|30731.4|30619.4|31
1652124190000|2022-05-09 19:23:10|30758.5|30646.5|30747.5|30635.5|30762.8|30650.8|30747.5|30635.5|28
1652124200000|2022-05-09 19:23:20|30748.6|30636.6|30754.2|30642.2|30767.4|30655.4|30739.4|30627.4|25
1652124210000|2022-05-09 19:23:30|30753.9|30641.9|30780.1|30668.1|30780.1|30668.1|30752|30640|24
1652124220000|2022-05-09 19:23:40|30780.3|30668.3|30776.5|30664.5|30789.5|30677.5|30776.5|30664.5|24
1652124230000|2022-05-09 19:23:50|30776.2|30664.2|30767.4|30655.4|30784.9|30672.9|30766.6|30654.6|23
1652124240000|2022-05-09 19:24:00|30769.4|30657.4|30738.1|30626.1|30769.4|30657.4|30735.7|30623.7|21
1652124250000|2022-05-09 19:24:10|30738.2|30626.2|30731.6|30619.6|30744|30632|30729.7|30617.7|27
1652124260000|2022-05-09 19:24:20|30730.7|30618.7|30739.4|30627.4|30745|30633|30728.7|30616.7|27
1652124270000|2022-05-09 19:24:30|30739.7|30627.7|30739.8|30627.8|30743.7|30631.7|30738.6|30626.6|16
1652124280000|2022-05-09 19:24:40|30739.7|30627.7|30758.1|30646.1|30758.1|30646.1|30738.7|30626.7|17
1652124290000|2022-05-09 19:24:50|30758.3|30646.3|30745.3|30633.3|30760.4|30648.4|30744.5|30632.5|23
1652124300000|2022-05-09 19:25:00|30746.2|30634.2|30760.2|30648.2|30760.2|30648.2|30738.7|30626.7|33
1652124310000|2022-05-09 19:25:10|30761.9|30649.9|30773.6|30661.6|30785.7|30673.7|30756.9|30644.9|32
1652124320000|2022-05-09 19:25:20|30775.1|30663.1|30760|30648|30775.2|30663.2|30751.6|30639.6|36
1652124330000|2022-05-09 19:25:30|30763.4|30651.4|30740.8|30628.8|30763.4|30651.4|30732.6|30620.6|27
1652124340000|2022-05-09 19:25:40|30740.9|30628.9|30765|30653|30767.9|30655.9|30736.9|30624.9|30
1652124350000|2022-05-09 19:25:50|30767.3|30655.3|30767.7|30655.7|30772.7|30660.7|30760.8|30648.8|25
1652124360000|2022-05-09 19:26:00|30770.3|30658.3|30776.8|30664.8|30791.5|30679.5|30770.3|30658.3|31
1652124370000|2022-05-09 19:26:10|30777.3|30665.3|30826.5|30714.5|30828|30716|30777.3|30665.3|24
1652124380000|2022-05-09 19:26:20|30826.6|30714.6|30807.2|30695.2|30828.1|30716.1|30807.2|30695.2|23
1652124390000|2022-05-09 19:26:30|30805.1|30693.1|30782.5|30670.5|30805.1|30693.1|30782.5|30670.5|17
1652124400000|2022-05-09 19:26:40|30772.4|30660.4|30755.5|30643.5|30774.4|30662.4|30755.5|30643.5|21
1652124410000|2022-05-09 19:26:50|30755.3|30643.3|30728.6|30616.6|30755.3|30643.3|30727.7|30615.7|19
1652124420000|2022-05-09 19:27:00|30728.3|30616.3|30703|30591|30728.3|30616.3|30703|30591|24
1652124430000|2022-05-09 19:27:10|30702.6|30590.6|30736.4|30624.4|30738.5|30626.5|30700.3|30588.3|26
1652124440000|2022-05-09 19:27:20|30731.5|30619.5|30715.3|30603.3|30731.5|30619.5|30715.3|30603.3|29
1652124450000|2022-05-09 19:27:30|30715.5|30603.5|30713.7|30601.7|30720|30608|30713.2|30601.2|15
1652124460000|2022-05-09 19:27:40|30714.8|30602.8|30715.4|30603.4|30715.4|30603.4|30713.1|30601.1|13
1652124470000|2022-05-09 19:27:50|30715.3|30603.3|30685|30573|30715.3|30603.3|30684.2|30572.2|14
1652124480000|2022-05-09 19:28:00|30683.9|30571.9|30692.1|30580.1|30692.1|30580.1|30669.2|30557.2|18
1652124490000|2022-05-09 19:28:10|30697.1|30585.1|30704.5|30592.5|30714.8|30602.8|30697.1|30585.1|9
1652124500000|2022-05-09 19:28:20|30708.8|30596.8|30705.8|30593.8|30712.5|30600.5|30698.6|30586.6|11
1652124510000|2022-05-09 19:28:30|30707.6|30595.6|30676.6|30564.6|30709.7|30597.7|30673.7|30561.7|27
1652124520000|2022-05-09 19:28:40|30676.8|30564.8|30692|30580|30696.7|30584.7|30671.2|30559.2|31
1652124530000|2022-05-09 19:28:50|30691.2|30579.2|30669.7|30557.7|30691.2|30579.2|30669.3|30557.3|20
1652124540000|2022-05-09 19:29:00|30668.5|30556.5|30657.8|30545.8|30668.5|30556.5|30643.2|30531.2|20
1652124550000|2022-05-09 19:29:10|30658.7|30546.7|30641.4|30529.4|30660.9|30548.9|30632.6|30520.6|25
1652124560000|2022-05-09 19:29:20|30641.3|30529.3|30615|30503|30649.3|30537.3|30594.1|30482.1|35
1652124570000|2022-05-09 19:29:30|30614.6|30502.6|30595.9|30483.9|30614.8|30502.8|30593|30481|30
1652124580000|2022-05-09 19:29:40|30593|30481|30603.8|30491.8|30603.8|30491.8|30577.2|30465.2|21
1652124590000|2022-05-09 19:29:50|30605.5|30493.5|30625.2|30513.2|30635.2|30523.2|30605.5|30493.5|34
1652124600000|2022-05-09 19:30:00|30624.7|30512.7|30602.2|30490.2|30642.3|30530.3|30591.3|30479.3|37
1652124610000|2022-05-09 19:30:10|30603.9|30491.9|30639.2|30527.2|30640.7|30528.7|30603.6|30491.6|37
1652124620000|2022-05-09 19:30:20|30639.3|30527.3|30627.3|30515.3|30644.1|30532.1|30620.7|30508.7|36
1652124630000|2022-05-09 19:30:30|30627|30515|30645.3|30533.3|30645.3|30533.3|30624.2|30512.2|30
1652124640000|2022-05-09 19:30:40|30645.2|30533.2|30643.8|30531.8|30647.8|30535.8|30628.2|30516.2|25
1652124650000|2022-05-09 19:30:50|30644.4|30532.4|30676.7|30564.7|30676.7|30564.7|30644.4|30532.4|31
1652124660000|2022-05-09 19:31:00|30676.9|30564.9|30673.9|30561.9|30677.6|30565.6|30664.5|30552.5|22
1652124670000|2022-05-09 19:31:10|30674|30562|30694.1|30582.1|30721.3|30609.3|30674|30562|31
1652124680000|2022-05-09 19:31:20|30698.9|30586.9|30636.1|30524.1|30710.5|30598.5|30635|30523|37
1652124690000|2022-05-09 19:31:30|30635.9|30523.9|30571.8|30459.8|30638.3|30526.3|30563.6|30451.6|38
1652124700000|2022-05-09 19:31:40|30572.6|30460.6|30573.3|30461.3|30578.9|30466.9|30557.6|30445.6|35
1652124710000|2022-05-09 19:31:50|30596.6|30484.6|30627|30515|30644.5|30532.5|30596.6|30484.6|35
1652124720000|2022-05-09 19:32:00|30627.4|30515.4|30560.7|30448.7|30627.4|30515.4|30560.7|30448.7|39
1652124730000|2022-05-09 19:32:10|30561.8|30449.8|30549.7|30437.7|30576.4|30464.4|30548.9|30436.9|38
1652124740000|2022-05-09 19:32:20|30547.8|30435.8|30588.5|30476.5|30598|30486|30543.1|30431.1|33
1652124750000|2022-05-09 19:32:30|30589.7|30477.7|30570.6|30458.6|30591.3|30479.3|30569.4|30457.4|34
1652124760000|2022-05-09 19:32:40|30568.2|30456.2|30576.2|30464.2|30585.4|30473.4|30566.1|30454.1|36
1652124770000|2022-05-09 19:32:50|30569.2|30457.2|30556.3|30444.3|30571.7|30459.7|30555.3|30443.3|23
1652124780000|2022-05-09 19:33:00|30550.8|30438.8|30583.8|30471.8|30583.8|30471.8|30532.3|30420.3|26
1652124790000|2022-05-09 19:33:10|30583.5|30471.5|30575.2|30463.2|30583.7|30471.7|30536.2|30424.2|33
1652124800000|2022-05-09 19:33:20|30576.5|30464.5|30618.2|30506.2|30618.2|30506.2|30576.5|30464.5|33
1652124810000|2022-05-09 19:33:30|30618.6|30506.6|30633.9|30521.9|30633.9|30521.9|30606.7|30494.7|24
1652124820000|2022-05-09 19:33:40|30644.4|30532.4|30588.5|30476.5|30657.6|30545.6|30588.5|30476.5|29
1652124830000|2022-05-09 19:33:50|30589.2|30477.2|30614.8|30502.8|30617.1|30505.1|30589.2|30477.2|33
1652124840000|2022-05-09 19:34:00|30609.2|30497.2|30582.1|30470.1|30609.2|30497.2|30569.8|30457.8|32
1652124850000|2022-05-09 19:34:10|30582.4|30470.4|30556.5|30444.5|30582.4|30470.4|30552.6|30440.6|21
1652124860000|2022-05-09 19:34:20|30555.4|30443.4|30567.2|30455.2|30577.4|30465.4|30537.1|30425.1|33
1652124870000|2022-05-09 19:34:30|30570.1|30458.1|30591.7|30479.7|30591.7|30479.7|30566.5|30454.5|27
1652124880000|2022-05-09 19:34:40|30591.8|30479.8|30571.9|30459.9|30592.5|30480.5|30565.9|30453.9|24
1652124890000|2022-05-09 19:34:50|30572.2|30460.2|30586.7|30474.7|30589.6|30477.6|30545.3|30433.3|24
1652124900000|2022-05-09 19:35:00|30591.3|30479.3|30587.9|30475.9|30591.3|30479.3|30557.9|30445.9|13
1652124910000|2022-05-09 19:35:10|30588.9|30476.9|30549.3|30437.3|30590.2|30478.2|30541.4|30429.4|18
1652124920000|2022-05-09 19:35:20|30532.8|30420.8|30542.8|30430.8|30546.4|30434.4|30528.9|30416.9|26
1652124930000|2022-05-09 19:35:30|30538.2|30426.2|30536.7|30424.7|30547.3|30435.3|30529.8|30417.8|14
1652124940000|2022-05-09 19:35:40|30533.9|30421.9|30496|30384|30536.5|30424.5|30496|30384|19
1652124950000|2022-05-09 19:35:50|30501.9|30389.9|30494.4|30382.4|30536.2|30424.2|30487.6|30375.6|31
1652124960000|2022-05-09 19:36:00|30497.4|30385.4|30532.1|30420.1|30541.9|30429.9|30497.4|30385.4|27
1652124970000|2022-05-09 19:36:10|30533.2|30421.2|30496.6|30384.6|30541.9|30429.9|30496.6|30384.6|35
1652124980000|2022-05-09 19:36:20|30494.3|30382.3|30520.2|30408.2|30524.6|30412.6|30494.3|30382.3|23
1652124990000|2022-05-09 19:36:30|30521.7|30409.7|30544.3|30432.3|30548.5|30436.5|30521.7|30409.7|32
1652125000000|2022-05-09 19:36:40|30542.4|30430.4|30562.4|30450.4|30562.4|30450.4|30542.2|30430.2|26
1652125010000|2022-05-09 19:36:50|30560.3|30448.3|30589.3|30477.3|30589.3|30477.3|30546.1|30434.1|37
1652125020000|2022-05-09 19:37:00|30591.7|30479.7|30684.2|30572.2|30684.2|30572.2|30591.7|30479.7|31
1652125030000|2022-05-09 19:37:10|30689.2|30577.2|30744.3|30632.3|30800.9|30688.9|30689.2|30577.2|40
1652125040000|2022-05-09 19:37:20|30748.5|30636.5|30724.8|30612.8|30753.3|30641.3|30713.4|30601.4|33
1652125050000|2022-05-09 19:37:30|30724.2|30612.2|30772.1|30660.1|30792.6|30680.6|30724.2|30612.2|31
1652125060000|2022-05-09 19:37:40|30762|30650|30761.9|30649.9|30777.3|30665.3|30744.8|30632.8|24
1652125070000|2022-05-09 19:37:50|30763.9|30651.9|30794|30682|30811.7|30699.7|30763.9|30651.9|37
1652125080000|2022-05-09 19:38:00|30798.1|30686.1|30757.7|30645.7|30798.1|30686.1|30757.7|30645.7|28
1652125090000|2022-05-09 19:38:10|30754.8|30642.8|30760.6|30648.6|30768.1|30656.1|30725.9|30613.9|30
1652125100000|2022-05-09 19:38:20|30761|30649|30733.3|30621.3|30770.5|30658.5|30732|30620|25
1652125110000|2022-05-09 19:38:30|30740.2|30628.2|30726.4|30614.4|30740.2|30628.2|30712.1|30600.1|23
1652125120000|2022-05-09 19:38:40|30735.1|30623.1|30707.6|30595.6|30735.1|30623.1|30707.6|30595.6|33
1652125130000|2022-05-09 19:38:50|30705.9|30593.9|30728.9|30616.9|30743.2|30631.2|30701.5|30589.5|33
1652125140000|2022-05-09 19:39:00|30726.1|30614.1|30726.2|30614.2|30733.9|30621.9|30714.3|30602.3|26
1652125150000|2022-05-09 19:39:10|30726.9|30614.9|30736.2|30624.2|30739|30627|30726.9|30614.9|22
1652125160000|2022-05-09 19:39:20|30735.9|30623.9|30714.5|30602.5|30735.9|30623.9|30711.2|30599.2|20
1652125170000|2022-05-09 19:39:30|30714.9|30602.9|30730.5|30618.5|30740.9|30628.9|30713.9|30601.9|21
1652125180000|2022-05-09 19:39:40|30730.4|30618.4|30803.7|30691.7|30807.3|30695.3|30730.4|30618.4|33
1652125190000|2022-05-09 19:39:50|30802.7|30690.7|30827.2|30715.2|30831.7|30719.7|30795.2|30683.2|34
1652125200000|2022-05-09 19:40:00|30827.7|30715.7|30823.1|30711.1|30827.7|30715.7|30809.7|30697.7|26
1652125210000|2022-05-09 19:40:10|30822.2|30710.2|30792.6|30680.6|30822.2|30710.2|30792.6|30680.6|27
1652125220000|2022-05-09 19:40:20|30793.3|30681.3|30773|30661|30795.8|30683.8|30770.6|30658.6|35
1652125230000|2022-05-09 19:40:30|30771|30659|30772.4|30660.4|30788.5|30676.5|30762.5|30650.5|35
1652125240000|2022-05-09 19:40:40|30771.6|30659.6|30791.4|30679.4|30796.4|30684.4|30771.6|30659.6|32
1652125250000|2022-05-09 19:40:50|30789.6|30677.6|30773.7|30661.7|30789.6|30677.6|30767.3|30655.3|30
1652125260000|2022-05-09 19:41:00|30772.8|30660.8|30752.9|30640.9|30791.2|30679.2|30752.5|30640.5|33
1652125270000|2022-05-09 19:41:10|30745.8|30633.8|30792.9|30680.9|30794.8|30682.8|30745.8|30633.8|34
1652125280000|2022-05-09 19:41:20|30792.1|30680.1|30774|30662|30792.1|30680.1|30758.4|30646.4|26
1652125290000|2022-05-09 19:41:30|30773.8|30661.8|30770.3|30658.3|30773.8|30661.8|30761.8|30649.8|10
1652125300000|2022-05-09 19:41:40|30769.5|30657.5|30763.4|30651.4|30785.8|30673.8|30761.6|30649.6|19
1652125310000|2022-05-09 19:41:50|30763.1|30651.1|30742.6|30630.6|30763.1|30651.1|30737.5|30625.5|27
1652125320000|2022-05-09 19:42:00|30741.7|30629.7|30732.5|30620.5|30741.7|30629.7|30710.5|30598.5|30
1652125330000|2022-05-09 19:42:10|30723.3|30611.3|30708.8|30596.8|30736.5|30624.5|30701.6|30589.6|29
1652125340000|2022-05-09 19:42:20|30709|30597|30709.5|30597.5|30713.6|30601.6|30703.6|30591.6|25
1652125350000|2022-05-09 19:42:30|30709.2|30597.2|30689.4|30577.4|30723|30611|30689.4|30577.4|25
1652125360000|2022-05-09 19:42:40|30689.7|30577.7|30689.5|30577.5|30689.7|30577.7|30679.6|30567.6|17
1652125370000|2022-05-09 19:42:50|30689.2|30577.2|30656.5|30544.5|30689.2|30577.2|30654|30542|29
1652125380000|2022-05-09 19:43:00|30653.1|30541.1|30634.2|30522.2|30666.2|30554.2|30631.1|30519.1|36
1652125390000|2022-05-09 19:43:10|30636.6|30524.6|30640|30528|30640|30528|30624.2|30512.2|35
1652125400000|2022-05-09 19:43:20|30631.3|30519.3|30632.4|30520.4|30651.9|30539.9|30629.7|30517.7|32
1652125410000|2022-05-09 19:43:30|30627.3|30515.3|30639.6|30527.6|30642.7|30530.7|30625.3|30513.3|16
1652125420000|2022-05-09 19:43:40|30639.2|30527.2|30610.3|30498.3|30643.4|30531.4|30610.3|30498.3|23
1652125430000|2022-05-09 19:43:50|30612.1|30500.1|30633.2|30521.2|30638|30526|30612.1|30500.1|27
1652125440000|2022-05-09 19:44:00|30628|30516|30643.1|30531.1|30644.1|30532.1|30627.7|30515.7|27
1652125450000|2022-05-09 19:44:10|30643.5|30531.5|30627.4|30515.4|30643.5|30531.5|30627.4|30515.4|17
1652125460000|2022-05-09 19:44:20|30623.4|30511.4|30602.3|30490.3|30623.4|30511.4|30597.5|30485.5|25
1652125470000|2022-05-09 19:44:30|30596.8|30484.8|30646.4|30534.4|30646.4|30534.4|30596.8|30484.8|35
1652125480000|2022-05-09 19:44:40|30642.4|30530.4|30668.4|30556.4|30674|30562|30642.4|30530.4|37
1652125490000|2022-05-09 19:44:50|30668.3|30556.3|30682.7|30570.7|30684|30572|30663.3|30551.3|30
1652125500000|2022-05-09 19:45:00|30685.7|30573.7|30684.2|30572.2|30706.4|30594.4|30683.2|30571.2|34
1652125510000|2022-05-09 19:45:10|30684.9|30572.9|30631.3|30519.3|30689.4|30577.4|30631.3|30519.3|33
1652125520000|2022-05-09 19:45:20|30630.4|30518.4|30619|30507|30641.7|30529.7|30614.5|30502.5|37
1652125530000|2022-05-09 19:45:30|30618.2|30506.2|30618|30506|30625.2|30513.2|30600.5|30488.5|37
1652125540000|2022-05-09 19:45:40|30619|30507|30608.8|30496.8|30625.7|30513.7|30599.6|30487.6|33
1652125550000|2022-05-09 19:45:50|30608.6|30496.6|30615.9|30503.9|30620.2|30508.2|30608.6|30496.6|24
1652125560000|2022-05-09 19:46:00|30613.9|30501.9|30618.7|30506.7|30618.9|30506.9|30601.6|30489.6|20
1652125570000|2022-05-09 19:46:10|30614.5|30502.5|30589.8|30477.8|30614.5|30502.5|30586|30474|16
1652125580000|2022-05-09 19:46:20|30606.4|30494.4|30606.9|30494.9|30628.3|30516.3|30597|30485|18
1652125590000|2022-05-09 19:46:30|30606.8|30494.8|30572.4|30460.4|30606.8|30494.8|30565.7|30453.7|18
1652125600000|2022-05-09 19:46:40|30570.5|30458.5|30563.9|30451.9|30582.6|30470.6|30560.3|30448.3|27
1652125610000|2022-05-09 19:46:50|30564.1|30452.1|30542.9|30430.9|30564.1|30452.1|30530.8|30418.8|36
1652125620000|2022-05-09 19:47:00|30541.4|30429.4|30562.4|30450.4|30567.1|30455.1|30541.4|30429.4|36
1652125630000|2022-05-09 19:47:10|30560.8|30448.8|30544.6|30432.6|30561.6|30449.6|30541.8|30429.8|32
1652125640000|2022-05-09 19:47:20|30544|30432|30532.3|30420.3|30552.4|30440.4|30531.5|30419.5|24
1652125650000|2022-05-09 19:47:30|30527.4|30415.4|30527|30415|30540.8|30428.8|30521.9|30409.9|26
1652125660000|2022-05-09 19:47:40|30531.3|30419.3|30549.5|30437.5|30549.5|30437.5|30521.6|30409.6|32
1652125670000|2022-05-09 19:47:50|30552.3|30440.3|30557.5|30445.5|30576.8|30464.8|30542.5|30430.5|37
1652125680000|2022-05-09 19:48:00|30561.5|30449.5|30565.1|30453.1|30565.1|30453.1|30556.2|30444.2|26
1652125690000|2022-05-09 19:48:10|30563.3|30451.3|30535.2|30423.2|30567.8|30455.8|30535.2|30423.2|25
1652125700000|2022-05-09 19:48:20|30533.2|30421.2|30581.3|30469.3|30581.4|30469.4|30533.2|30421.2|22
1652125710000|2022-05-09 19:48:30|30579.8|30467.8|30572.8|30460.8|30588|30476|30570.7|30458.7|26
1652125720000|2022-05-09 19:48:40|30579.1|30467.1|30555.1|30443.1|30579.1|30467.1|30547.4|30435.4|25
1652125730000|2022-05-09 19:48:50|30560.2|30448.2|30574.7|30462.7|30593.9|30481.9|30560.2|30448.2|20
1652125740000|2022-05-09 19:49:00|30576.7|30464.7|30569|30457|30580.5|30468.5|30568.4|30456.4|20
1652125750000|2022-05-09 19:49:10|30567.6|30455.6|30566.2|30454.2|30570.2|30458.2|30565.3|30453.3|16
1652125760000|2022-05-09 19:49:20|30565.4|30453.4|30542|30430|30567.3|30455.3|30542|30430|19
1652125770000|2022-05-09 19:49:30|30543.3|30431.3|30562.9|30450.9|30564|30452|30543.3|30431.3|29
1652125780000|2022-05-09 19:49:40|30566.5|30454.5|30552.2|30440.2|30568|30456|30542.6|30430.6|25
1652125790000|2022-05-09 19:49:50|30552.1|30440.1|30549.8|30437.8|30552.1|30440.1|30537.2|30425.2|30
1652125800000|2022-05-09 19:50:00|30552.8|30440.8|30582.3|30470.3|30582.6|30470.6|30552.8|30440.8|38
1652125810000|2022-05-09 19:50:10|30583.7|30471.7|30529.4|30417.4|30583.7|30471.7|30529.4|30417.4|33
1652125820000|2022-05-09 19:50:20|30538.6|30426.6|30539.9|30427.9|30539.9|30427.9|30504.9|30392.9|30
1652125830000|2022-05-09 19:50:30|30537.7|30425.7|30526.6|30414.6|30549.6|30437.6|30525.5|30413.5|32
1652125840000|2022-05-09 19:50:40|30531.1|30419.1|30527.2|30415.2|30539.4|30427.4|30526|30414|35
1652125850000|2022-05-09 19:50:50|30527.9|30415.9|30546.8|30434.8|30548.1|30436.1|30527.9|30415.9|28
1652125860000|2022-05-09 19:51:00|30546.2|30434.2|30560|30448|30563.1|30451.1|30546.2|30434.2|31
1652125870000|2022-05-09 19:51:10|30561.4|30449.4|30528.8|30416.8|30561.6|30449.6|30528.8|30416.8|25
1652125880000|2022-05-09 19:51:20|30527.9|30415.9|30504|30392|30527.9|30415.9|30495.9|30383.9|27
1652125890000|2022-05-09 19:51:30|30492|30380|30558.6|30446.6|30563.2|30451.2|30490.6|30378.6|26
1652125900000|2022-05-09 19:51:40|30549.8|30437.8|30505.4|30393.4|30549.8|30437.8|30505.4|30393.4|11
1652125910000|2022-05-09 19:51:50|30496.1|30384.1|30500.5|30388.5|30532.3|30420.3|30496.1|30384.1|14
1652125920000|2022-05-09 19:52:00|30498.1|30386.1|30502|30390|30521.3|30409.3|30486.5|30374.5|18
1652125930000|2022-05-09 19:52:10|30504.4|30392.4|30528.2|30416.2|30528.2|30416.2|30500.8|30388.8|22
1652125940000|2022-05-09 19:52:20|30523|30411|30555.5|30443.5|30555.9|30443.9|30521.2|30409.2|29
1652125950000|2022-05-09 19:52:30|30555.9|30443.9|30561|30449|30562.4|30450.4|30547.7|30435.7|29
1652125960000|2022-05-09 19:52:40|30560.7|30448.7|30597.1|30485.1|30597.1|30485.1|30560.7|30448.7|32
1652125970000|2022-05-09 19:52:50|30600.8|30488.8|30593.8|30481.8|30607.8|30495.8|30587.7|30475.7|28
1652125980000|2022-05-09 19:53:00|30593.6|30481.6|30568.2|30456.2|30595.2|30483.2|30566.8|30454.8|25
1652125990000|2022-05-09 19:53:10|30568.1|30456.1|30572.9|30460.9|30572.9|30460.9|30542.7|30430.7|26
1652126000000|2022-05-09 19:53:20|30574.7|30462.7|30583.7|30471.7|30583.7|30471.7|30574.7|30462.7|13
1652126010000|2022-05-09 19:53:30|30588.7|30476.7|30592.9|30480.9|30607.7|30495.7|30588|30476|28
1652126020000|2022-05-09 19:53:40|30593|30481|30624.6|30512.6|30631.6|30519.6|30593|30481|33
1652126030000|2022-05-09 19:53:50|30623.1|30511.1|30649.8|30537.8|30649.9|30537.9|30603.4|30491.4|37
1652126040000|2022-05-09 19:54:00|30649.9|30537.9|30668.7|30556.7|30676.5|30564.5|30649.1|30537.1|29
1652126050000|2022-05-09 19:54:10|30667.6|30555.6|30646.2|30534.2|30668.3|30556.3|30646.2|30534.2|35
1652126060000|2022-05-09 19:54:20|30645.6|30533.6|30643.7|30531.7|30651.4|30539.4|30635.1|30523.1|34
1652126070000|2022-05-09 19:54:30|30643.8|30531.8|30641.5|30529.5|30655.3|30543.3|30640.8|30528.8|30
1652126080000|2022-05-09 19:54:40|30638.8|30526.8|30625.5|30513.5|30638.8|30526.8|30602.4|30490.4|31
1652126090000|2022-05-09 19:54:50|30624.1|30512.1|30601.4|30489.4|30624.5|30512.5|30599.9|30487.9|24
1652126100000|2022-05-09 19:55:00|30601.7|30489.7|30678.9|30566.9|30678.9|30566.9|30601.7|30489.7|11
1652126110000|2022-05-09 19:55:10|30684.1|30572.1|30687.7|30575.7|30692.5|30580.5|30677.3|30565.3|8
1652126120000|2022-05-09 19:55:20|30675.5|30563.5|30685.6|30573.6|30691.3|30579.3|30668|30556|24
1652126130000|2022-05-09 19:55:30|30685.5|30573.5|30871.2|30759.2|30871.2|30759.2|30685.5|30573.5|36
1652126140000|2022-05-09 19:55:40|30882.8|30770.8|30855.4|30743.4|30884.3|30772.3|30843.3|30731.3|34
1652126150000|2022-05-09 19:55:50|30868.9|30756.9|31019.5|30907.5|31019.5|30907.5|30868.9|30756.9|39
1652126160000|2022-05-09 19:56:00|31027.4|30915.4|30971|30859|31037.5|30925.5|30958|30846|37
1652126170000|2022-05-09 19:56:10|30972.1|30860.1|30952|30840|30977.6|30865.6|30922.8|30810.8|35
1652126180000|2022-05-09 19:56:20|30950.2|30838.2|30960.3|30848.3|30961.6|30849.6|30916.6|30804.6|40
1652126190000|2022-05-09 19:56:30|30958.2|30846.2|30936|30824|30958.2|30846.2|30923.1|30811.1|40
1652126200000|2022-05-09 19:56:40|30937.9|30825.9|30948|30836|30952.5|30840.5|30920.7|30808.7|34
1652126210000|2022-05-09 19:56:50|30944.5|30832.5|30960.8|30848.8|30961|30849|30929|30817|36
1652126220000|2022-05-09 19:57:00|30959.8|30847.8|30991|30879|30991|30879|30919.2|30807.2|36
1652126230000|2022-05-09 19:57:10|30991.7|30879.7|30987.1|30875.1|31012.1|30900.1|30972.5|30860.5|36
1652126240000|2022-05-09 19:57:20|30973.2|30861.2|30983.4|30871.4|30999.7|30887.7|30973.2|30861.2|37
1652126250000|2022-05-09 19:57:30|30983.9|30871.9|31009.4|30897.4|31009.4|30897.4|30983.9|30871.9|37
1652126260000|2022-05-09 19:57:40|31009.5|30897.5|30994.1|30882.1|31013.2|30901.2|30989.6|30877.6|35
1652126270000|2022-05-09 19:57:50|30989.6|30877.6|31004.6|30892.6|31010.6|30898.6|30986.2|30874.2|36
1652126280000|2022-05-09 19:58:00|31004.3|30892.3|30964.2|30852.2|31014.5|30902.5|30963.1|30851.1|37
1652126290000|2022-05-09 19:58:10|30960.3|30848.3|30965.7|30853.7|30965.7|30853.7|30942.2|30830.2|30
1652126300000|2022-05-09 19:58:20|30964.7|30852.7|30974.5|30862.5|30980.3|30868.3|30960|30848|37
1652126310000|2022-05-09 19:58:30|30975.7|30863.7|30979.6|30867.6|30998.5|30886.5|30974.9|30862.9|36
1652126320000|2022-05-09 19:58:40|30972.3|30860.3|30951.6|30839.6|30972.3|30860.3|30950.4|30838.4|35
1652126330000|2022-05-09 19:58:50|30951.3|30839.3|31062.5|30950.5|31062.5|30950.5|30931.2|30819.2|33
1652126340000|2022-05-09 19:59:00|31074.7|30962.7|31098|30986|31154.5|31042.5|31074.7|30962.7|35
1652126350000|2022-05-09 19:59:10|31096.6|30984.6|31041.3|30929.3|31107.7|30995.7|31031.1|30919.1|26
1652126360000|2022-05-09 19:59:20|31044.3|30932.3|31054.2|30942.2|31055|30943|31016|30904|37
1652126370000|2022-05-09 19:59:30|31047.5|30935.5|31041.3|30929.3|31060.7|30948.7|31034.9|30922.9|37
1652126380000|2022-05-09 19:59:40|31040.5|30928.5|31035.5|30923.5|31054.1|30942.1|31033.2|30921.2|34
1652126390000|2022-05-09 19:59:50|31035.9|30923.9|31037.5|30925.5|31055.6|30943.6|31007.5|30895.5|34
1652126400000|2022-05-09 20:00:00|31035.4|30923.4|31008.8|30896.8|31050.6|30938.6|31008.8|30896.8|37
1652126410000|2022-05-09 20:00:10|31009.2|30897.2|31018.9|30906.9|31020.6|30908.6|31006.5|30894.5|31
1652126420000|2022-05-09 20:00:20|31017.9|30905.9|31021.6|30909.6|31021.6|30909.6|31001.4|30889.4|28
1652126430000|2022-05-09 20:00:30|31023.7|30911.7|31104.2|30992.2|31104.2|30992.2|31019.9|30907.9|30
1652126440000|2022-05-09 20:00:40|31106.7|30994.7|31108.3|30996.3|31123.1|31011.1|31100.8|30988.8|24
1652126450000|2022-05-09 20:00:50|31105.7|30993.7|31211.9|31099.9|31240.6|31128.6|31105.7|30993.7|27
1652126460000|2022-05-09 20:01:00|31141.5|31029.5|31107.2|30995.2|31261.6|31149.6|31099.3|30987.3|26
1652126470000|2022-05-09 20:01:10|31177|31065|31303.4|31191.4|31314.8|31202.8|31111.7|30999.7|36
1652126480000|2022-05-09 20:01:20|31303|31191|31398.5|31286.5|31413|31301|31299.1|31187.1|35
1652126490000|2022-05-09 20:01:30|31397.4|31285.4|31356.8|31244.8|31425.6|31313.6|31356.8|31244.8|28
1652126500000|2022-05-09 20:01:40|31359.3|31247.3|31315.1|31203.1|31359.3|31247.3|31315.1|31203.1|33
1652126510000|2022-05-09 20:01:50|31338.5|31226.5|31323|31211|31345.3|31233.3|31314.4|31202.4|34
1652126520000|2022-05-09 20:02:00|31326.2|31214.2|31352.9|31240.9|31369|31257|31319.9|31207.9|35
1652126530000|2022-05-09 20:02:10|31347.2|31235.2|31306.6|31194.6|31347.2|31235.2|31296.2|31184.2|33
1652126540000|2022-05-09 20:02:20|31306.5|31194.5|31303.6|31191.6|31317.5|31205.5|31295|31183|28
1652126550000|2022-05-09 20:02:30|31298.1|31186.1|31269.3|31157.3|31309.2|31197.2|31266.9|31154.9|31
1652126560000|2022-05-09 20:02:40|31269.1|31157.1|31294.9|31182.9|31298.1|31186.1|31269.1|31157.1|33
1652126570000|2022-05-09 20:02:50|31295.1|31183.1|31277.6|31165.6|31295.1|31183.1|31277.4|31165.4|23
1652126580000|2022-05-09 20:03:00|31277.3|31165.3|31304.4|31192.4|31304.5|31192.5|31277.3|31165.3|19
1652126590000|2022-05-09 20:03:10|31306.7|31194.7|31294.5|31182.5|31315.3|31203.3|31291.2|31179.2|21
1652126600000|2022-05-09 20:03:20|31295.9|31183.9|31333.4|31221.4|31333.4|31221.4|31295.9|31183.9|11
1652126610000|2022-05-09 20:03:30|31334.4|31222.4|31375.4|31263.4|31375.4|31263.4|31332.5|31220.5|22
1652126620000|2022-05-09 20:03:40|31369.4|31257.4|31416.2|31304.2|31416.2|31304.2|31369.4|31257.4|8
1652126630000|2022-05-09 20:03:50|31420.7|31308.7|31417.9|31305.9|31432.2|31320.2|31405.3|31293.3|10
1652126640000|2022-05-09 20:04:00|31417.8|31305.8|31362.2|31250.2|31419.9|31307.9|31351.8|31239.8|35
1652126650000|2022-05-09 20:04:10|31360.4|31248.4|31426.8|31314.8|31426.8|31314.8|31359.6|31247.6|37
1652126660000|2022-05-09 20:04:20|31427.4|31315.4|31377.7|31265.7|31427.4|31315.4|31370.9|31258.9|36
1652126670000|2022-05-09 20:04:30|31378.4|31266.4|31307|31195|31378.4|31266.4|31306.1|31194.1|31
1652126680000|2022-05-09 20:04:40|31302.8|31190.8|31321|31209|31335.8|31223.8|31265.9|31153.9|36
1652126690000|2022-05-09 20:04:50|31319.9|31207.9|31381.6|31269.6|31389.2|31277.2|31316.3|31204.3|31
1652126700000|2022-05-09 20:05:00|31384|31272|31341.1|31229.1|31384|31272|31341.1|31229.1|35
1652126710000|2022-05-09 20:05:10|31345.4|31233.4|31351.2|31239.2|31372.1|31260.1|31325.6|31213.6|25
1652126720000|2022-05-09 20:05:20|31352.3|31240.3|31328.9|31216.9|31352.3|31240.3|31325.5|31213.5|18
1652126730000|2022-05-09 20:05:30|31326.6|31214.6|31326.9|31214.9|31328.3|31216.3|31315|31203|12
1652126740000|2022-05-09 20:05:40|31330.4|31218.4|31331.4|31219.4|31331.4|31219.4|31313.9|31201.9|18
1652126750000|2022-05-09 20:05:50|31332.6|31220.6|31326.7|31214.7|31338.8|31226.8|31326.6|31214.6|12
1652126760000|2022-05-09 20:06:00|31328.3|31216.3|31306.3|31194.3|31328.3|31216.3|31301.1|31189.1|15
1652126770000|2022-05-09 20:06:10|31314.9|31202.9|31348.5|31236.5|31356|31244|31314.9|31202.9|11
1652126780000|2022-05-09 20:06:20|31348.4|31236.4|31371.4|31259.4|31371.4|31259.4|31348.4|31236.4|14
1652126790000|2022-05-09 20:06:30|31375.5|31263.5|31351.9|31239.9|31378.4|31266.4|31351.9|31239.9|17
1652126800000|2022-05-09 20:06:40|31351.5|31239.5|31377.1|31265.1|31378.3|31266.3|31350|31238|16
1652126810000|2022-05-09 20:06:50|31373.9|31261.9|31394.6|31282.6|31394.6|31282.6|31357.7|31245.7|20
1652126820000|2022-05-09 20:07:00|31399.6|31287.6|31391.9|31279.9|31412.3|31300.3|31389.3|31277.3|21
1652126830000|2022-05-09 20:07:10|31406.6|31294.6|31461.5|31349.5|31465.9|31353.9|31391.9|31279.9|25
1652126840000|2022-05-09 20:07:20|31459|31347|31427.4|31315.4|31459|31347|31424.5|31312.5|31
1652126850000|2022-05-09 20:07:30|31428.1|31316.1|31451.4|31339.4|31452.6|31340.6|31428.1|31316.1|20
1652126860000|2022-05-09 20:07:40|31452.1|31340.1|31426.9|31314.9|31467.6|31355.6|31426.9|31314.9|16
1652126870000|2022-05-09 20:07:50|31426.3|31314.3|31452.4|31340.4|31455.5|31343.5|31413.6|31301.6|24
1652126880000|2022-05-09 20:08:00|31454.6|31342.6|31428.1|31316.1|31455.5|31343.5|31411.9|31299.9|32
1652126890000|2022-05-09 20:08:10|31427.3|31315.3|31398.3|31286.3|31431.1|31319.1|31378|31266|30
1652126900000|2022-05-09 20:08:20|31388.3|31276.3|31332.2|31220.2|31413.5|31301.5|31330.9|31218.9|22
1652126910000|2022-05-09 20:08:30|31331.4|31219.4|31368.4|31256.4|31368.4|31256.4|31313.5|31201.5|22
1652126920000|2022-05-09 20:08:40|31368.8|31256.8|31375|31263|31391.5|31279.5|31364.3|31252.3|24
1652126930000|2022-05-09 20:08:50|31375.9|31263.9|31362.7|31250.7|31378.1|31266.1|31362.7|31250.7|12
1652126940000|2022-05-09 20:09:00|31356|31244|31337.4|31225.4|31357.5|31245.5|31337|31225|28
1652126950000|2022-05-09 20:09:10|31337.6|31225.6|31375.4|31263.4|31375.4|31263.4|31337.6|31225.6|31
1652126960000|2022-05-09 20:09:20|31370.5|31258.5|31422.1|31310.1|31430|31318|31370.5|31258.5|32
1652126970000|2022-05-09 20:09:30|31434.6|31322.6|31461.8|31349.8|31462|31350|31426.3|31314.3|37
1652126980000|2022-05-09 20:09:40|31460.1|31348.1|31510.9|31398.9|31510.9|31398.9|31457.3|31345.3|31
1652126990000|2022-05-09 20:09:50|31502.2|31390.2|31478.6|31366.6|31503.6|31391.6|31478.6|31366.6|34
1652127000000|2022-05-09 20:10:00|31473.6|31361.6|31469.9|31357.9|31487.4|31375.4|31469.9|31357.9|30
1652127010000|2022-05-09 20:10:10|31469.1|31357.1|31474.9|31362.9|31477.2|31365.2|31466.4|31354.4|31
1652127020000|2022-05-09 20:10:20|31470.3|31358.3|31485.6|31373.6|31505.5|31393.5|31464.1|31352.1|36
1652127030000|2022-05-09 20:10:30|31483|31371|31494.1|31382.1|31500.8|31388.8|31476.6|31364.6|33
1652127040000|2022-05-09 20:10:40|31496.4|31384.4|31564.4|31452.4|31565.4|31453.4|31496.4|31384.4|30
1652127050000|2022-05-09 20:10:50|31560.9|31448.9|31460.1|31348.1|31570.6|31458.6|31447.4|31335.4|33
1652127060000|2022-05-09 20:11:00|31447.8|31335.8|31498.8|31386.8|31498.8|31386.8|31436.1|31324.1|35
1652127070000|2022-05-09 20:11:10|31500.1|31388.1|31460.8|31348.8|31501.3|31389.3|31460.8|31348.8|34
1652127080000|2022-05-09 20:11:20|31461.1|31349.1|31489.9|31377.9|31495|31383|31460.8|31348.8|29
1652127090000|2022-05-09 20:11:30|31480.1|31368.1|31465.7|31353.7|31498|31386|31464.6|31352.6|34
1652127100000|2022-05-09 20:11:40|31462.8|31350.8|31485.9|31373.9|31496|31384|31462.8|31350.8|33
1652127110000|2022-05-09 20:11:50|31487.5|31375.5|31493.5|31381.5|31509.8|31397.8|31487.5|31375.5|30
1652127120000|2022-05-09 20:12:00|31492.9|31380.9|31500.8|31388.8|31501.2|31389.2|31490|31378|32
1652127130000|2022-05-09 20:12:10|31501.3|31389.3|31530.9|31418.9|31530.9|31418.9|31498.1|31386.1|26
1652127140000|2022-05-09 20:12:20|31532.9|31420.9|31538.4|31426.4|31538.9|31426.9|31517.1|31405.1|27
1652127150000|2022-05-09 20:12:30|31538.9|31426.9|31527.3|31415.3|31554.7|31442.7|31527.3|31415.3|34
1652127160000|2022-05-09 20:12:40|31528.4|31416.4|31529.2|31417.2|31549.8|31437.8|31525.3|31413.3|23
1652127170000|2022-05-09 20:12:50|31533.7|31421.7|31536|31424|31536.5|31424.5|31529.9|31417.9|10
1652127180000|2022-05-09 20:13:00|31536.5|31424.5|31589|31477|31597|31485|31536.5|31424.5|15
1652127190000|2022-05-09 20:13:10|31581.2|31469.2|31640.3|31528.3|31661.9|31549.9|31570.5|31458.5|16
1652127200000|2022-05-09 20:13:20|31637|31525|31632.7|31520.7|31651.2|31539.2|31624.1|31512.1|19
1652127210000|2022-05-09 20:13:30|31644|31532|31634|31522|31650.3|31538.3|31634|31522|22
1652127220000|2022-05-09 20:13:40|31631.7|31519.7|31688.4|31576.4|31688.4|31576.4|31618.5|31506.5|31
1652127230000|2022-05-09 20:13:50|31690.6|31578.6|31737.7|31625.7|31753.7|31641.7|31690.3|31578.3|33
1652127240000|2022-05-09 20:14:00|31746|31634|31819.6|31707.6|31831.2|31719.2|31746|31634|35
1652127250000|2022-05-09 20:14:10|31821.4|31709.4|31810|31698|31822.7|31710.7|31794|31682|34
1652127260000|2022-05-09 20:14:20|31809.1|31697.1|31840.8|31728.8|31840.8|31728.8|31776.4|31664.4|39
1652127270000|2022-05-09 20:14:30|31838.3|31726.3|31874.3|31762.3|31894.1|31782.1|31838.3|31726.3|37
1652127280000|2022-05-09 20:14:40|31864.4|31752.4|31849.8|31737.8|31869|31757|31839.9|31727.9|32
1652127290000|2022-05-09 20:14:50|31849.2|31737.2|31897.7|31785.7|31923.2|31811.2|31849.1|31737.1|39
1652127300000|2022-05-09 20:15:00|31891.6|31779.6|31881.7|31769.7|31925.8|31813.8|31870.7|31758.7|37
1652127310000|2022-05-09 20:15:10|31874.3|31762.3|31851.1|31739.1|31879.1|31767.1|31851|31739|35
1652127320000|2022-05-09 20:15:20|31847.8|31735.8|31835.9|31723.9|31851.7|31739.7|31768.5|31656.5|37
1652127330000|2022-05-09 20:15:30|31833.6|31721.6|31765.4|31653.4|31833.6|31721.6|31753.8|31641.8|39
1652127340000|2022-05-09 20:15:40|31768.7|31656.7|31761.1|31649.1|31771.4|31659.4|31734.2|31622.2|35
1652127350000|2022-05-09 20:15:50|31760.7|31648.7|31747.3|31635.3|31765.9|31653.9|31747.3|31635.3|35
1652127360000|2022-05-09 20:16:00|31748.5|31636.5|31728.7|31616.7|31755.3|31643.3|31719.1|31607.1|39
1652127370000|2022-05-09 20:16:10|31726.4|31614.4|31716.2|31604.2|31742.5|31630.5|31696|31584|36
1652127380000|2022-05-09 20:16:20|31715|31603|31722.4|31610.4|31730.3|31618.3|31713.3|31601.3|38
1652127390000|2022-05-09 20:16:30|31713.9|31601.9|31703.1|31591.1|31715|31603|31664.5|31552.5|34
1652127400000|2022-05-09 20:16:40|31703.6|31591.6|31673.8|31561.8|31714.5|31602.5|31673.8|31561.8|40
1652127410000|2022-05-09 20:16:50|31674.4|31562.4|31629.3|31517.3|31674.4|31562.4|31629.3|31517.3|33
1652127420000|2022-05-09 20:17:00|31630.1|31518.1|31677.3|31565.3|31677.3|31565.3|31630.1|31518.1|35
1652127430000|2022-05-09 20:17:10|31680|31568|31719.4|31607.4|31732.6|31620.6|31680|31568|33
1652127440000|2022-05-09 20:17:20|31720.3|31608.3|31759.8|31647.8|31768.1|31656.1|31720.3|31608.3|29
1652127450000|2022-05-09 20:17:30|31759.7|31647.7|31680.1|31568.1|31759.7|31647.7|31671.7|31559.7|35
1652127460000|2022-05-09 20:17:40|31679.1|31567.1|31679|31567|31679.1|31567.1|31649|31537|37
1652127470000|2022-05-09 20:17:50|31676.4|31564.4|31618.6|31506.6|31682.4|31570.4|31618.4|31506.4|29
1652127480000|2022-05-09 20:18:00|31620.9|31508.9|31655|31543|31655|31543|31612.8|31500.8|34
1652127490000|2022-05-09 20:18:10|31652.6|31540.6|31616.2|31504.2|31656.7|31544.7|31613.4|31501.4|33
1652127500000|2022-05-09 20:18:20|31613.4|31501.4|31586.9|31474.9|31622.9|31510.9|31586.9|31474.9|31
1652127510000|2022-05-09 20:18:30|31584.6|31472.6|31585.2|31473.2|31618.5|31506.5|31583|31471|37
1652127520000|2022-05-09 20:18:40|31585.5|31473.5|31571.9|31459.9|31588.8|31476.8|31571.9|31459.9|24
1652127530000|2022-05-09 20:18:50|31572.9|31460.9|31559.1|31447.1|31572.9|31460.9|31541.3|31429.3|30
1652127540000|2022-05-09 20:19:00|31559.8|31447.8|31597|31485|31604.4|31492.4|31552.2|31440.2|32
1652127550000|2022-05-09 20:19:10|31596.9|31484.9|31580|31468|31596.9|31484.9|31580|31468|29
1652127560000|2022-05-09 20:19:20|31570.5|31458.5|31538|31426|31570.7|31458.7|31533.1|31421.1|28
1652127570000|2022-05-09 20:19:30|31540.6|31428.6|31549.9|31437.9|31560.8|31448.8|31540.3|31428.3|31
1652127580000|2022-05-09 20:19:40|31551.3|31439.3|31539.4|31427.4|31553.9|31441.9|31534.9|31422.9|30
1652127590000|2022-05-09 20:19:50|31536.5|31424.5|31563.6|31451.6|31563.6|31451.6|31531.4|31419.4|28
1652127600000|2022-05-09 20:20:00|31563.9|31451.9|31585.3|31473.3|31593.2|31481.2|31563.8|31451.8|22
1652127610000|2022-05-09 20:20:10|31586.4|31474.4|31569.5|31457.5|31587.8|31475.8|31565.3|31453.3|22
1652127620000|2022-05-09 20:20:20|31573.9|31461.9|31619.5|31507.5|31619.5|31507.5|31573.6|31461.6|22
1652127630000|2022-05-09 20:20:30|31619.1|31507.1|31610.4|31498.4|31643|31531|31607.3|31495.3|28
1652127640000|2022-05-09 20:20:40|31627|31515|31654|31542|31654|31542|31617.8|31505.8|26
1652127650000|2022-05-09 20:20:50|31661.9|31549.9|31695.2|31583.2|31699.1|31587.1|31654.9|31542.9|31
1652127660000|2022-05-09 20:21:00|31693|31581|31637.9|31525.9|31693.3|31581.3|31637.9|31525.9|28
1652127670000|2022-05-09 20:21:10|31640.1|31528.1|31661.2|31549.2|31664.8|31552.8|31628.9|31516.9|30
1652127680000|2022-05-09 20:21:20|31656.2|31544.2|31640.6|31528.6|31663.9|31551.9|31638.2|31526.2|33
1652127690000|2022-05-09 20:21:30|31640.3|31528.3|31611.5|31499.5|31653.8|31541.8|31607.3|31495.3|31
1652127700000|2022-05-09 20:21:40|31610.8|31498.8|31605.2|31493.2|31629.8|31517.8|31605.2|31493.2|21
1652127710000|2022-05-09 20:21:50|31607.7|31495.7|31589.8|31477.8|31607.7|31495.7|31582.8|31470.8|17
1652127720000|2022-05-09 20:22:00|31589.9|31477.9|31625.9|31513.9|31630.7|31518.7|31588.6|31476.6|19
1652127730000|2022-05-09 20:22:10|31628.4|31516.4|31647.8|31535.8|31659.1|31547.1|31627.1|31515.1|28
1652127740000|2022-05-09 20:22:20|31646.3|31534.3|31649.7|31537.7|31664.5|31552.5|31640.9|31528.9|31
1652127750000|2022-05-09 20:22:30|31649.6|31537.6|31652.2|31540.2|31652.2|31540.2|31632.5|31520.5|33
1652127760000|2022-05-09 20:22:40|31664.9|31552.9|31641.8|31529.8|31677.7|31565.7|31641.8|31529.8|30
1652127770000|2022-05-09 20:22:50|31639.9|31527.9|31671.8|31559.8|31678.8|31566.8|31637.6|31525.6|24
1652127780000|2022-05-09 20:23:00|31668.7|31556.7|31687.6|31575.6|31691.9|31579.9|31668.7|31556.7|27
1652127790000|2022-05-09 20:23:10|31682.9|31570.9|31663.5|31551.5|31684.6|31572.6|31662.3|31550.3|25
1652127800000|2022-05-09 20:23:20|31662.3|31550.3|31587.8|31475.8|31662.3|31550.3|31553.7|31441.7|39
1652127810000|2022-05-09 20:23:30|31584.8|31472.8|31549.8|31437.8|31584.8|31472.8|31540.6|31428.6|37
1652127820000|2022-05-09 20:23:40|31550|31438|31570.5|31458.5|31593.3|31481.3|31545.1|31433.1|31
1652127830000|2022-05-09 20:23:50|31562.6|31450.6|31577|31465|31583.8|31471.8|31561.5|31449.5|31
1652127840000|2022-05-09 20:24:00|31580.2|31468.2|31577|31465|31583.5|31471.5|31567.6|31455.6|31
1652127850000|2022-05-09 20:24:10|31578.9|31466.9|31543.8|31431.8|31580.7|31468.7|31534.7|31422.7|23
1652127860000|2022-05-09 20:24:20|31545.6|31433.6|31551.5|31439.5|31557.2|31445.2|31545|31433|24
1652127870000|2022-05-09 20:24:30|31550.4|31438.4|31584|31472|31585.5|31473.5|31550.4|31438.4|23
1652127880000|2022-05-09 20:24:40|31584.6|31472.6|31593.3|31481.3|31601.2|31489.2|31582.4|31470.4|21
1652127890000|2022-05-09 20:24:50|31590.9|31478.9|31595.3|31483.3|31603.3|31491.3|31582.4|31470.4|20
1652127900000|2022-05-09 20:25:00|31599.1|31487.1|31568.5|31456.5|31603.3|31491.3|31565.7|31453.7|18
1652127910000|2022-05-09 20:25:10|31572.4|31460.4|31595.2|31483.2|31596.6|31484.6|31572.3|31460.3|27
1652127920000|2022-05-09 20:25:20|31594.6|31482.6|31606.4|31494.4|31606.9|31494.9|31592.5|31480.5|24
1652127930000|2022-05-09 20:25:30|31606.9|31494.9|31611.7|31499.7|31613.6|31501.6|31605|31493|22
1652127940000|2022-05-09 20:25:40|31619|31507|31656.4|31544.4|31656.4|31544.4|31619|31507|22
1652127950000|2022-05-09 20:25:50|31655.7|31543.7|31657.9|31545.9|31667.6|31555.6|31655.7|31543.7|21
1652127960000|2022-05-09 20:26:00|31652.1|31540.1|31668.3|31556.3|31668.3|31556.3|31640.5|31528.5|23
1652127970000|2022-05-09 20:26:10|31667.9|31555.9|31669.7|31557.7|31670.7|31558.7|31667.9|31555.9|12
1652127980000|2022-05-09 20:26:20|31680.7|31568.7|31703.7|31591.7|31710.3|31598.3|31680.7|31568.7|23
1652127990000|2022-05-09 20:26:30|31696.5|31584.5|31671.5|31559.5|31696.5|31584.5|31660.8|31548.8|25
1652128000000|2022-05-09 20:26:40|31668.3|31556.3|31667.3|31555.3|31672.1|31560.1|31660.8|31548.8|32
1652128010000|2022-05-09 20:26:50|31667.4|31555.4|31656.1|31544.1|31668.5|31556.5|31654.9|31542.9|25
1652128020000|2022-05-09 20:27:00|31652.7|31540.7|31655.2|31543.2|31660.3|31548.3|31652.7|31540.7|24
1652128030000|2022-05-09 20:27:10|31648.3|31536.3|31645.2|31533.2|31648.3|31536.3|31611.8|31499.8|33
1652128040000|2022-05-09 20:27:20|31646.8|31534.8|31653.5|31541.5|31655.9|31543.9|31646.8|31534.8|15
1652128050000|2022-05-09 20:27:30|31653.4|31541.4|31624.5|31512.5|31653.4|31541.4|31624.5|31512.5|19
1652128060000|2022-05-09 20:27:40|31623.9|31511.9|31607.7|31495.7|31627.3|31515.3|31607.7|31495.7|30
1652128070000|2022-05-09 20:27:50|31603.8|31491.8|31593.5|31481.5|31611.1|31499.1|31593.5|31481.5|33
1652128080000|2022-05-09 20:28:00|31594|31482|31586.2|31474.2|31600.1|31488.1|31562.1|31450.1|32
1652128090000|2022-05-09 20:28:10|31586.3|31474.3|31554.8|31442.8|31587.2|31475.2|31551.7|31439.7|14
1652128100000|2022-05-09 20:28:20|31555|31443|31543.6|31431.6|31558.2|31446.2|31542.1|31430.1|23
1652128110000|2022-05-09 20:28:30|31549.3|31437.3|31545.1|31433.1|31553.7|31441.7|31541.5|31429.5|13
1652128120000|2022-05-09 20:28:40|31555|31443|31550.1|31438.1|31555|31443|31546.8|31434.8|12
1652128130000|2022-05-09 20:28:50|31548.4|31436.4|31531.4|31419.4|31548.4|31436.4|31531.4|31419.4|9
1652128140000|2022-05-09 20:29:00|31532.7|31420.7|31549|31437|31550.1|31438.1|31532.7|31420.7|12
1652128150000|2022-05-09 20:29:10|31546.6|31434.6|31524.4|31412.4|31546.6|31434.6|31514.8|31402.8|17
1652128160000|2022-05-09 20:29:20|31505.3|31393.3|31509.6|31397.6|31520.1|31408.1|31496.9|31384.9|34
1652128170000|2022-05-09 20:29:30|31508.3|31396.3|31493.5|31381.5|31508.3|31396.3|31493.5|31381.5|22
1652128180000|2022-05-09 20:29:40|31492.7|31380.7|31471.2|31359.2|31494|31382|31455.1|31343.1|29
1652128190000|2022-05-09 20:29:50|31471.8|31359.8|31446.6|31334.6|31471.8|31359.8|31446.6|31334.6|30
1652128200000|2022-05-09 20:30:00|31443.7|31331.7|31468.3|31356.3|31471.8|31359.8|31443.7|31331.7|27
1652128210000|2022-05-09 20:30:10|31480.1|31368.1|31470.1|31358.1|31517.2|31405.2|31469.7|31357.7|34
1652128220000|2022-05-09 20:30:20|31468.4|31356.4|31461.9|31349.9|31475.3|31363.3|31442.1|31330.1|29
1652128230000|2022-05-09 20:30:30|31462|31350|31453.6|31341.6|31464.9|31352.9|31451|31339|36
1652128240000|2022-05-09 20:30:40|31439.9|31327.9|31453.8|31341.8|31457.2|31345.2|31381.6|31269.6|38
1652128250000|2022-05-09 20:30:50|31454.1|31342.1|31437.9|31325.9|31454.1|31342.1|31418|31306|35
1652128260000|2022-05-09 20:31:00|31410.7|31298.7|31413.6|31301.6|31422.3|31310.3|31391.1|31279.1|28
1652128270000|2022-05-09 20:31:10|31419.5|31307.5|31409.6|31297.6|31419.5|31307.5|31388.9|31276.9|30
1652128280000|2022-05-09 20:31:20|31414|31302|31382.5|31270.5|31414|31302|31382.5|31270.5|34
1652128290000|2022-05-09 20:31:30|31381.7|31269.7|31376.8|31264.8|31407.2|31295.2|31376.8|31264.8|26
1652128300000|2022-05-09 20:31:40|31378.7|31266.7|31332|31220|31378.7|31266.7|31328.1|31216.1|30
1652128310000|2022-05-09 20:31:50|31337.9|31225.9|31326.3|31214.3|31338.3|31226.3|31326.3|31214.3|22
1652128320000|2022-05-09 20:32:00|31320.1|31208.1|31316.4|31204.4|31328.3|31216.3|31309.5|31197.5|33
1652128330000|2022-05-09 20:32:10|31314.5|31202.5|31339.6|31227.6|31344.1|31232.1|31310.5|31198.5|30
1652128340000|2022-05-09 20:32:20|31333.9|31221.9|31327.2|31215.2|31338.4|31226.4|31316.5|31204.5|33
1652128350000|2022-05-09 20:32:30|31329|31217|31331.7|31219.7|31336.6|31224.6|31327.1|31215.1|28
1652128360000|2022-05-09 20:32:40|31333.1|31221.1|31315.2|31203.2|31333.1|31221.1|31314.1|31202.1|28
1652128370000|2022-05-09 20:32:50|31318.4|31206.4|31300.9|31188.9|31318.4|31206.4|31300.9|31188.9|17
1652128380000|2022-05-09 20:33:00|31301.2|31189.2|31310.8|31198.8|31310.8|31198.8|31301.2|31189.2|11
1652128390000|2022-05-09 20:33:10|31311|31199|31371.5|31259.5|31371.5|31259.5|31311|31199|22
1652128400000|2022-05-09 20:33:20|31378.6|31266.6|31384.5|31272.5|31401.4|31289.4|31373.3|31261.3|35
1652128410000|2022-05-09 20:33:30|31387.6|31275.6|31353.9|31241.9|31387.6|31275.6|31349.9|31237.9|20
1652128430000|2022-05-09 20:33:50|31349.3|31237.3|31365.6|31253.6|31369|31257|31342.4|31230.4|12
1652128440000|2022-05-09 20:34:00|31364.6|31252.6|31349.6|31237.6|31368.1|31256.1|31346.5|31234.5|15
1652128450000|2022-05-09 20:34:10|31348.6|31236.6|31360.7|31248.7|31360.7|31248.7|31326.2|31214.2|25
1652128460000|2022-05-09 20:34:20|31351.4|31239.4|31346.8|31234.8|31355|31243|31335.2|31223.2|11
1652128470000|2022-05-09 20:34:30|31344.9|31232.9|31346.6|31234.6|31358|31246|31344.9|31232.9|9
1652128480000|2022-05-09 20:34:40|31347.7|31235.7|31349.7|31237.7|31356|31244|31347.7|31235.7|8
1652128490000|2022-05-09 20:34:50|31348.9|31236.9|31342.7|31230.7|31350.7|31238.7|31342.7|31230.7|8
1652128500000|2022-05-09 20:35:00|31335.5|31223.5|31347.7|31235.7|31352.5|31240.5|31335.5|31223.5|11
1652128510000|2022-05-09 20:35:10|31345.4|31233.4|31327.9|31215.9|31345.4|31233.4|31320.5|31208.5|13
1652128520000|2022-05-09 20:35:20|31319.8|31207.8|31279.1|31167.1|31327.9|31215.9|31277.5|31165.5|30
1652128530000|2022-05-09 20:35:30|31278.2|31166.2|31267.7|31155.7|31290.5|31178.5|31263.4|31151.4|34
1652128540000|2022-05-09 20:35:40|31253.5|31141.5|31241.4|31129.4|31268.4|31156.4|31239.3|31127.3|26
1652128550000|2022-05-09 20:35:50|31239.6|31127.6|31237.3|31125.3|31269.5|31157.5|31237.3|31125.3|32
1652128560000|2022-05-09 20:36:00|31239.6|31127.6|31237.5|31125.5|31246.2|31134.2|31237.1|31125.1|19
1652128570000|2022-05-09 20:36:10|31237.8|31125.8|31238.8|31126.8|31240|31128|31236.3|31124.3|14
1652128580000|2022-05-09 20:36:20|31249.7|31137.7|31237.9|31125.9|31266.3|31154.3|31235.1|31123.1|23
1652128590000|2022-05-09 20:36:30|31238.1|31126.1|31235|31123|31238.9|31126.9|31235|31123|9
1652128600000|2022-05-09 20:36:40|31232.4|31120.4|31233.7|31121.7|31237|31125|31230.1|31118.1|9
1652128610000|2022-05-09 20:36:50|31235.4|31123.4|31229.6|31117.6|31236.4|31124.4|31229.6|31117.6|11
1652128620000|2022-05-09 20:37:00|31231.4|31119.4|31227.2|31115.2|31250.3|31138.3|31227.2|31115.2|19
1652128630000|2022-05-09 20:37:10|31227.7|31115.7|31249.8|31137.8|31249.8|31137.8|31222|31110|19
1652128640000|2022-05-09 20:37:20|31265|31153|31258.2|31146.2|31266.2|31154.2|31258.2|31146.2|15
1652128650000|2022-05-09 20:37:30|31256.8|31144.8|31238.8|31126.8|31256.8|31144.8|31236.1|31124.1|16
1652128660000|2022-05-09 20:37:40|31238.6|31126.6|31195.5|31083.5|31238.6|31126.6|31194|31082|35
1652128670000|2022-05-09 20:37:50|31193.8|31081.8|31190.9|31078.9|31199.4|31087.4|31180.3|31068.3|28
1652128680000|2022-05-09 20:38:00|31189.1|31077.1|31149.1|31037.1|31191.4|31079.4|31147.5|31035.5|30
1652128690000|2022-05-09 20:38:10|31140.9|31028.9|31132.2|31020.2|31165|31053|31132.2|31020.2|27
1652128700000|2022-05-09 20:38:20|31140|31028|31142.3|31030.3|31169.5|31057.5|31129.2|31017.2|28
1652128710000|2022-05-09 20:38:30|31141.4|31029.4|31121.7|31009.7|31142.5|31030.5|31098.1|30986.1|36
1652128720000|2022-05-09 20:38:40|31123.3|31011.3|31106.3|30994.3|31134.5|31022.5|31106.3|30994.3|36
1652128730000|2022-05-09 20:38:50|31106.2|30994.2|31059.7|30947.7|31119.5|31007.5|31058|30946|36
1652128740000|2022-05-09 20:39:00|31060.5|30948.5|31066.4|30954.4|31079.7|30967.7|31028.6|30916.6|35
1652128750000|2022-05-09 20:39:10|31073.9|30961.9|31041.6|30929.6|31086.9|30974.9|31041.6|30929.6|30
1652128760000|2022-05-09 20:39:20|31039.6|30927.6|31042.2|30930.2|31044.5|30932.5|31029.9|30917.9|26
1652128770000|2022-05-09 20:39:30|31052.6|30940.6|31031.6|30919.6|31054.8|30942.8|31031.6|30919.6|28
1652128780000|2022-05-09 20:39:40|31035.6|30923.6|30983.2|30871.2|31035.6|30923.6|30978.9|30866.9|29
1652128790000|2022-05-09 20:39:50|30982.9|30870.9|30965.8|30853.8|30982.9|30870.9|30964.4|30852.4|23
1652128800000|2022-05-09 20:40:00|30965.7|30853.7|31016.9|30904.9|31017.9|30905.9|30965.7|30853.7|29
1652128810000|2022-05-09 20:40:10|31021.2|30909.2|31039.6|30927.6|31039.7|30927.7|31021.2|30909.2|27
1652128820000|2022-05-09 20:40:20|31043.3|30931.3|30990|30878|31046.5|30934.5|30977.7|30865.7|31
1652128830000|2022-05-09 20:40:30|31003.6|30891.6|30997|30885|31014.7|30902.7|30995.2|30883.2|19
1652128840000|2022-05-09 20:40:40|30991.8|30879.8|30995|30883|31019|30907|30984.8|30872.8|29
1652128850000|2022-05-09 20:40:50|30993.1|30881.1|30956.1|30844.1|31004.5|30892.5|30927.2|30815.2|35
1652128860000|2022-05-09 20:41:00|30964.4|30852.4|30926.5|30814.5|30978.6|30866.6|30912|30800|34
1652128870000|2022-05-09 20:41:10|30933.5|30821.5|30894.7|30782.7|30960.2|30848.2|30894.7|30782.7|29
1652128880000|2022-05-09 20:41:20|30890.5|30778.5|30944.2|30832.2|30958.6|30846.6|30884.1|30772.1|37
1652128890000|2022-05-09 20:41:30|30934|30822|30949.4|30837.4|30962.1|30850.1|30932.5|30820.5|28
1652128900000|2022-05-09 20:41:40|30937.2|30825.2|30911.9|30799.9|30945.5|30833.5|30910.2|30798.2|31
1652128910000|2022-05-09 20:41:50|30908.8|30796.8|30920.8|30808.8|30920.8|30808.8|30897.6|30785.6|26
1652128920000|2022-05-09 20:42:00|30918.8|30806.8|30937.5|30825.5|30938.9|30826.9|30913.1|30801.1|20
1652128930000|2022-05-09 20:42:10|30938.9|30826.9|30958.3|30846.3|30965|30853|30938.9|30826.9|30
1652128940000|2022-05-09 20:42:20|30966.4|30854.4|31034.9|30922.9|31039.6|30927.6|30965.5|30853.5|30
1652128950000|2022-05-09 20:42:30|31045|30933|31024.5|30912.5|31045|30933|31024.5|30912.5|25
1652128960000|2022-05-09 20:42:40|31023.1|30911.1|30988.7|30876.7|31038.7|30926.7|30987.2|30875.2|23
1652128970000|2022-05-09 20:42:50|30983.5|30871.5|30985.4|30873.4|30993.5|30881.5|30978.4|30866.4|24
1652128980000|2022-05-09 20:43:00|30979.1|30867.1|31007.6|30895.6|31008.3|30896.3|30978.4|30866.4|31
1652128990000|2022-05-09 20:43:10|31012|30900|31036.7|30924.7|31046.8|30934.8|31012|30900|29
1652129000000|2022-05-09 20:43:20|31034.6|30922.6|31021.5|30909.5|31041.9|30929.9|31016.4|30904.4|28
1652129010000|2022-05-09 20:43:30|31022|30910|31034.2|30922.2|31037.4|30925.4|31010.1|30898.1|28
1652129020000|2022-05-09 20:43:40|31038.2|30926.2|31027.4|30915.4|31045.3|30933.3|31027.4|30915.4|25
1652129030000|2022-05-09 20:43:50|31025|30913|30997.2|30885.2|31028.6|30916.6|30996.6|30884.6|24
1652129040000|2022-05-09 20:44:00|30996.3|30884.3|30982.3|30870.3|31012.8|30900.8|30976.3|30864.3|31
1652129050000|2022-05-09 20:44:10|30990.5|30878.5|30878.8|30766.8|30995.2|30883.2|30878.8|30766.8|33
1652129060000|2022-05-09 20:44:20|30878.5|30766.5|30910|30798|30937.8|30825.8|30853.8|30741.8|40
1652129070000|2022-05-09 20:44:30|30912.4|30800.4|30900.5|30788.5|30917.6|30805.6|30900.5|30788.5|34
1652129080000|2022-05-09 20:44:40|30899.9|30787.9|30898|30786|30901.5|30789.5|30837.5|30725.5|36
1652129090000|2022-05-09 20:44:50|30899.5|30787.5|30838.9|30726.9|30899.5|30787.5|30826.3|30714.3|34
1652129100000|2022-05-09 20:45:00|30849|30737|30794.6|30682.6|30850.6|30738.6|30793.4|30681.4|37
1652129110000|2022-05-09 20:45:10|30794.2|30682.2|30832.6|30720.6|30837.1|30725.1|30794.2|30682.2|36
1652129120000|2022-05-09 20:45:20|30845.4|30733.4|30900.1|30788.1|30924.2|30812.2|30845|30733|34
1652129130000|2022-05-09 20:45:30|30901|30789|30809.2|30697.2|30917.8|30805.8|30809.2|30697.2|37
1652129140000|2022-05-09 20:45:40|30806.7|30694.7|30792.4|30680.4|30807.3|30695.3|30744.9|30632.9|35
1652129150000|2022-05-09 20:45:50|30776.4|30664.4|30816.8|30704.8|30823|30711|30751|30639|27
1652129160000|2022-05-09 20:46:00|30825.7|30713.7|30805.1|30693.1|30840.4|30728.4|30805.1|30693.1|33
1652129170000|2022-05-09 20:46:10|30808.9|30696.9|30804.4|30692.4|30808.9|30696.9|30790.5|30678.5|16
1652129180000|2022-05-09 20:46:20|30812|30700|30807.5|30695.5|30822|30710|30804|30692|25
1652129190000|2022-05-09 20:46:30|30804.7|30692.7|30830.1|30718.1|30832.7|30720.7|30804.7|30692.7|24
1652129200000|2022-05-09 20:46:40|30836|30724|30844.6|30732.6|30844.6|30732.6|30830|30718|23
1652129210000|2022-05-09 20:46:50|30845.6|30733.6|30900.6|30788.6|30900.6|30788.6|30841.7|30729.7|30
1652129220000|2022-05-09 20:47:00|30897.9|30785.9|30874.2|30762.2|30903.4|30791.4|30874.2|30762.2|38
1652129230000|2022-05-09 20:47:10|30870.3|30758.3|30905.6|30793.6|30905.6|30793.6|30870.3|30758.3|31
1652129240000|2022-05-09 20:47:20|30901.6|30789.6|30927.4|30815.4|30950.5|30838.5|30901.6|30789.6|32
1652129250000|2022-05-09 20:47:30|30924.9|30812.9|30931.5|30819.5|30940|30828|30913.8|30801.8|35
1652129260000|2022-05-09 20:47:40|30934.6|30822.6|30945.1|30833.1|30945.3|30833.3|30932.8|30820.8|26
1652129270000|2022-05-09 20:47:50|30940.4|30828.4|30926.3|30814.3|30943.3|30831.3|30925.7|30813.7|20
1652129280000|2022-05-09 20:48:00|30931.2|30819.2|30931.1|30819.1|30941.9|30829.9|30927.5|30815.5|27
1652129290000|2022-05-09 20:48:10|30930.7|30818.7|30892.1|30780.1|30931.6|30819.6|30891.5|30779.5|20
1652129300000|2022-05-09 20:48:20|30884.3|30772.3|30878.3|30766.3|30888.3|30776.3|30873.3|30761.3|28
1652129310000|2022-05-09 20:48:30|30876.8|30764.8|30877|30765|30898.2|30786.2|30870.4|30758.4|34
1652129320000|2022-05-09 20:48:40|30886.4|30774.4|30903.1|30791.1|30916.1|30804.1|30871.3|30759.3|12
1652129330000|2022-05-09 20:48:50|30903.6|30791.6|30884.9|30772.9|30903.6|30791.6|30873.2|30761.2|10
1652129340000|2022-05-09 20:49:00|30894.1|30782.1|30907.1|30795.1|30907.1|30795.1|30885.7|30773.7|10
1652129350000|2022-05-09 20:49:10|30907.9|30795.9|30924.9|30812.9|30928.8|30816.8|30900.3|30788.3|22
1652129360000|2022-05-09 20:49:20|30927.4|30815.4|30939.4|30827.4|30947.2|30835.2|30927.2|30815.2|30
1652129370000|2022-05-09 20:49:30|30940.4|30828.4|30939.9|30827.9|30940.4|30828.4|30932.7|30820.7|18
1652129380000|2022-05-09 20:49:40|30942.3|30830.3|30958.6|30846.6|30970|30858|30942.1|30830.1|24
1652129390000|2022-05-09 20:49:50|30956.9|30844.9|30947|30835|30956.9|30844.9|30945.7|30833.7|18
1652129400000|2022-05-09 20:50:00|30946.1|30834.1|30969.4|30857.4|30969.4|30857.4|30928|30816|23
1652129410000|2022-05-09 20:50:10|30963.4|30851.4|30952|30840|30970.3|30858.3|30949.4|30837.4|24
1652129420000|2022-05-09 20:50:20|30935.3|30823.3|30918|30806|30941.8|30829.8|30918|30806|19
1652129430000|2022-05-09 20:50:30|30917.8|30805.8|30940.1|30828.1|30942.4|30830.4|30917.8|30805.8|22
1652129440000|2022-05-09 20:50:40|30938.8|30826.8|30953.6|30841.6|30953.6|30841.6|30928.1|30816.1|17
1652129450000|2022-05-09 20:50:50|30953.8|30841.8|30948.2|30836.2|30966.3|30854.3|30945.7|30833.7|30
1652129460000|2022-05-09 20:51:00|30939.9|30827.9|30949.1|30837.1|30949.3|30837.3|30939.9|30827.9|26
1652129470000|2022-05-09 20:51:10|30947.2|30835.2|30929.9|30817.9|30949.1|30837.1|30928.1|30816.1|34
1652129480000|2022-05-09 20:51:20|30929.3|30817.3|30962.1|30850.1|30968.6|30856.6|30929.3|30817.3|25
1652129490000|2022-05-09 20:51:30|30960.4|30848.4|30951.7|30839.7|30963.1|30851.1|30950.2|30838.2|14
1652129500000|2022-05-09 20:51:40|30952.5|30840.5|30994.1|30882.1|30994.1|30882.1|30952.5|30840.5|16
1652129510000|2022-05-09 20:51:50|31004|30892|31016.8|30904.8|31036.5|30924.5|31004|30892|28
1652129520000|2022-05-09 20:52:00|31014.3|30902.3|31022.5|30910.5|31022.5|30910.5|30990.9|30878.9|31
1652129530000|2022-05-09 20:52:10|31023.7|30911.7|31094.6|30982.6|31094.6|30982.6|31023.7|30911.7|25
1652129540000|2022-05-09 20:52:20|31095.2|30983.2|31139.1|31027.1|31150.5|31038.5|31095.2|30983.2|33
1652129550000|2022-05-09 20:52:30|31143|31031|31134.8|31022.8|31143|31031|31116.4|31004.4|34
1652129560000|2022-05-09 20:52:40|31134.7|31022.7|31111.8|30999.8|31137.7|31025.7|31111.8|30999.8|20
1652129570000|2022-05-09 20:52:50|31112.5|31000.5|31085.4|30973.4|31115.4|31003.4|31085.4|30973.4|27
1652129580000|2022-05-09 20:53:00|31083.5|30971.5|31121.5|31009.5|31121.5|31009.5|31078|30966|23
1652129590000|2022-05-09 20:53:10|31116|31004|31140.8|31028.8|31140.8|31028.8|31116|31004|23
1652129600000|2022-05-09 20:53:20|31139.3|31027.3|31180|31068|31182.9|31070.9|31127|31015|22
1652129610000|2022-05-09 20:53:30|31179.2|31067.2|31183.2|31071.2|31256.2|31144.2|31179.2|31067.2|26
1652129620000|2022-05-09 20:53:40|31194.2|31082.2|31191.4|31079.4|31206.6|31094.6|31183.8|31071.8|22
1652129630000|2022-05-09 20:53:50|31189.8|31077.8|31187.1|31075.1|31255.5|31143.5|31187.1|31075.1|29
1652129640000|2022-05-09 20:54:00|31208.4|31096.4|31258.7|31146.7|31274.1|31162.1|31208.4|31096.4|34
1652129650000|2022-05-09 20:54:10|31255.9|31143.9|31272.7|31160.7|31272.7|31160.7|31255.2|31143.2|26
1652129660000|2022-05-09 20:54:20|31275.5|31163.5|31300|31188|31340.8|31228.8|31275.4|31163.4|26
1652129670000|2022-05-09 20:54:30|31306.6|31194.6|31351.4|31239.4|31361.5|31249.5|31306.6|31194.6|23
1652129680000|2022-05-09 20:54:40|31390.3|31278.3|31403.6|31291.6|31403.6|31291.6|31364.3|31252.3|33
1652129690000|2022-05-09 20:54:50|31410.9|31298.9|31382.4|31270.4|31417.5|31305.5|31380.7|31268.7|29
1652129700000|2022-05-09 20:55:00|31387.7|31275.7|31218.6|31106.6|31387.7|31275.7|31218.6|31106.6|37
1652129710000|2022-05-09 20:55:10|31222.7|31110.7|31270.3|31158.3|31278.9|31166.9|31222.7|31110.7|35
1652129720000|2022-05-09 20:55:20|31278.8|31166.8|31182.7|31070.7|31278.8|31166.8|31168.2|31056.2|39
1652129730000|2022-05-09 20:55:30|31179.6|31067.6|31211.8|31099.8|31223.2|31111.2|31172.6|31060.6|33
1652129740000|2022-05-09 20:55:40|31218.6|31106.6|31268.7|31156.7|31279.6|31167.6|31218.6|31106.6|39
1652129750000|2022-05-09 20:55:50|31266.1|31154.1|31255.8|31143.8|31290.3|31178.3|31255.8|31143.8|32
1652129760000|2022-05-09 20:56:00|31252.6|31140.6|31245.3|31133.3|31252.6|31140.6|31238.9|31126.9|16
1652129770000|2022-05-09 20:56:10|31244.2|31132.2|31305.4|31193.4|31308.7|31196.7|31244.2|31132.2|29
1652129780000|2022-05-09 20:56:20|31303.3|31191.3|31282.9|31170.9|31329.7|31217.7|31274.3|31162.3|23
1652129790000|2022-05-09 20:56:30|31282.4|31170.4|31323.4|31211.4|31335|31223|31282.4|31170.4|25
1652129800000|2022-05-09 20:56:40|31323.1|31211.1|31275.8|31163.8|31326.3|31214.3|31275.8|31163.8|20
1652129810000|2022-05-09 20:56:50|31292.2|31180.2|31287.6|31175.6|31292.2|31180.2|31281|31169|18
1652129820000|2022-05-09 20:57:00|31288.8|31176.8|31275.2|31163.2|31308.4|31196.4|31275.2|31163.2|30
1652129830000|2022-05-09 20:57:10|31273.4|31161.4|31218.4|31106.4|31273.4|31161.4|31218.4|31106.4|29
1652129840000|2022-05-09 20:57:20|31208.3|31096.3|31202.7|31090.7|31231.5|31119.5|31182.4|31070.4|36
1652129850000|2022-05-09 20:57:30|31205.4|31093.4|31191.4|31079.4|31221.2|31109.2|31182.2|31070.2|38
1652129860000|2022-05-09 20:57:40|31191.7|31079.7|31190.8|31078.8|31220.5|31108.5|31181.9|31069.9|35
1652129870000|2022-05-09 20:57:50|31200.8|31088.8|31171.9|31059.9|31211|31099|31166|31054|34
1652129880000|2022-05-09 20:58:00|31179|31067|31129.6|31017.6|31188.8|31076.8|31129.6|31017.6|25
1652129890000|2022-05-09 20:58:10|31132.9|31020.9|31152.7|31040.7|31152.7|31040.7|31116.5|31004.5|13
1652129900000|2022-05-09 20:58:20|31158.3|31046.3|31117.5|31005.5|31166|31054|31117.5|31005.5|19
1652129910000|2022-05-09 20:58:30|31110.4|30998.4|31123.6|31011.6|31136.1|31024.1|31107.9|30995.9|35
1652129920000|2022-05-09 20:58:40|31128.1|31016.1|31141.8|31029.8|31145.5|31033.5|31107.5|30995.5|15
1652129930000|2022-05-09 20:58:50|31144.5|31032.5|31125.3|31013.3|31144.5|31032.5|31114.1|31002.1|12
1652129940000|2022-05-09 20:59:00|31125.6|31013.6|31173.6|31061.6|31199.1|31087.1|31125.6|31013.6|36
1652129950000|2022-05-09 20:59:10|31172|31060|31122.9|31010.9|31174.1|31062.1|31122.9|31010.9|24
1652129960000|2022-05-09 20:59:20|31121|31009|31064.6|30952.6|31124.3|31012.3|31064.6|30952.6|31
1652129970000|2022-05-09 20:59:30|31056.3|30944.3|31028.6|30916.6|31056.3|30944.3|31028.6|30916.6|39
1652129980000|2022-05-09 20:59:40|31035.4|30923.4|31046.5|30934.5|31046.5|30934.5|31008.2|30896.2|37
1652129990000|2022-05-09 20:59:50|31041|30929|31049.6|30937.6|31049.6|30937.6|31022.6|30910.6|36
1652130000000|2022-05-09 21:00:00|31047.3|30935.3|31041.5|30929.5|31083.1|30971.1|31041.5|30929.5|38
1652130010000|2022-05-09 21:00:10|31040.2|30928.2|30978.6|30866.6|31040.5|30928.5|30978.6|30866.6|36
1652130020000|2022-05-09 21:00:20|30978.8|30866.8|31038.9|30926.9|31038.9|30926.9|30977|30865|39
1652130030000|2022-05-09 21:00:30|31039.7|30927.7|31079.3|30967.3|31080.1|30968.1|31039.7|30927.7|38
1652130040000|2022-05-09 21:00:40|31081.8|30969.8|31079.6|30967.6|31082.1|30970.1|31046.1|30934.1|37
1652130050000|2022-05-09 21:00:50|31081|30969|31089.2|30977.2|31106.3|30994.3|31073.2|30961.2|37
1652130060000|2022-05-09 21:01:00|31090.7|30978.7|31109.1|30997.1|31113.7|31001.7|31090.7|30978.7|39
1652130070000|2022-05-09 21:01:10|31113|31001|31103.8|30991.8|31128.3|31016.3|31103.2|30991.2|37
1652130080000|2022-05-09 21:01:20|31103|30991|31125.2|31013.2|31135.1|31023.1|31103|30991|32
1652130090000|2022-05-09 21:01:30|31124|31012|31129.4|31017.4|31139.1|31027.1|31113.4|31001.4|37
1652130100000|2022-05-09 21:01:40|31129.1|31017.1|31132.2|31020.2|31139.1|31027.1|31127.1|31015.1|33
1652130110000|2022-05-09 21:01:50|31128.1|31016.1|31146.4|31034.4|31146.4|31034.4|31122.3|31010.3|34
1652130120000|2022-05-09 21:02:00|31146.8|31034.8|31183.2|31071.2|31185.9|31073.9|31144.4|31032.4|35
1652130130000|2022-05-09 21:02:10|31182.7|31070.7|31097.7|30985.7|31182.7|31070.7|31097.7|30985.7|39
1652130140000|2022-05-09 21:02:20|31093.9|30981.9|31108.1|30996.1|31113.5|31001.5|31070.4|30958.4|36
1652130150000|2022-05-09 21:02:30|31107.6|30995.6|31087.2|30975.2|31136.4|31024.4|31087.2|30975.2|39
1652130160000|2022-05-09 21:02:40|31086.6|30974.6|31084.6|30972.6|31094.6|30982.6|31084.6|30972.6|32
1652130170000|2022-05-09 21:02:50|31084|30972|31063|30951|31087.1|30975.1|31060.7|30948.7|32
1652130180000|2022-05-09 21:03:00|31063.7|30951.7|31063|30951|31067.6|30955.6|31060.4|30948.4|34
1652130190000|2022-05-09 21:03:10|31062.4|30950.4|31015.1|30903.1|31063.2|30951.2|31015.1|30903.1|37
1652130200000|2022-05-09 21:03:20|31013.4|30901.4|31035.9|30923.9|31044.7|30932.7|31000.6|30888.6|38
1652130210000|2022-05-09 21:03:30|31036.3|30924.3|31033.3|30921.3|31041.5|30929.5|31008.6|30896.6|37
1652130220000|2022-05-09 21:03:40|31033.8|30921.8|31003.8|30891.8|31033.8|30921.8|30980.9|30868.9|34
1652130230000|2022-05-09 21:03:50|31004.4|30892.4|30989.6|30877.6|31005.2|30893.2|30979.2|30867.2|35
1652130240000|2022-05-09 21:04:00|30986.9|30874.9|31008.3|30896.3|31015.9|30903.9|30986.4|30874.4|35
1652130250000|2022-05-09 21:04:10|31011.5|30899.5|31023.3|30911.3|31023.3|30911.3|31011.5|30899.5|27
1652130260000|2022-05-09 21:04:20|31023.6|30911.6|31021.3|30909.3|31031.1|30919.1|31004.5|30892.5|32
1652130270000|2022-05-09 21:04:30|31021.8|30909.8|31091.8|30979.8|31091.8|30979.8|31021.8|30909.8|38
1652130280000|2022-05-09 21:04:40|31087.9|30975.9|31075.6|30963.6|31091.1|30979.1|31075.6|30963.6|34
1652130290000|2022-05-09 21:04:50|31069.5|30957.5|31026|30914|31069.5|30957.5|31023.9|30911.9|40
1652130300000|2022-05-09 21:05:00|31026.2|30914.2|31053.2|30941.2|31056.2|30944.2|31025.3|30913.3|31
1652130310000|2022-05-09 21:05:10|31053.1|30941.1|31056|30944|31058.3|30946.3|31036.3|30924.3|37
1652130320000|2022-05-09 21:05:20|31052.6|30940.6|31059.1|30947.1|31061.6|30949.6|31052.6|30940.6|30
1652130330000|2022-05-09 21:05:30|31059.2|30947.2|31036.2|30924.2|31066.1|30954.1|31036.2|30924.2|22
1652130340000|2022-05-09 21:05:40|31037|30925|31021.1|30909.1|31037|30925|31021.1|30909.1|24
1652130350000|2022-05-09 21:05:50|31022.8|30910.8|31055.3|30943.3|31070.2|30958.2|31022.8|30910.8|32
1652130360000|2022-05-09 21:06:00|31055.5|30943.5|31066.3|30954.3|31077.6|30965.6|31055.3|30943.3|33
1652130370000|2022-05-09 21:06:10|31067.4|30955.4|31095.9|30983.9|31098.6|30986.6|31052.9|30940.9|31
1652130380000|2022-05-09 21:06:20|31098|30986|31090.7|30978.7|31102.9|30990.9|31082.1|30970.1|34
1652130390000|2022-05-09 21:06:30|31090.6|30978.6|31051.3|30939.3|31092.7|30980.7|31050.1|30938.1|34
1652130400000|2022-05-09 21:06:40|31053.3|30941.3|31101.7|30989.7|31102.7|30990.7|31049.6|30937.6|37
1652130410000|2022-05-09 21:06:50|31102.4|30990.4|31085|30973|31106.4|30994.4|31085|30973|36
1652130420000|2022-05-09 21:07:00|31088.9|30976.9|31065|30953|31093.6|30981.6|31064.9|30952.9|37
1652130430000|2022-05-09 21:07:10|31064.9|30952.9|31084.5|30972.5|31086.7|30974.7|31064.9|30952.9|25
1652130440000|2022-05-09 21:07:20|31088.4|30976.4|31076.4|30964.4|31093.5|30981.5|31074.8|30962.8|31
1652130450000|2022-05-09 21:07:30|31077.7|30965.7|31094.7|30982.7|31094.7|30982.7|31077.7|30965.7|23
1652130460000|2022-05-09 21:07:40|31095.1|30983.1|31121.9|31009.9|31121.9|31009.9|31095.1|30983.1|35
1652130470000|2022-05-09 21:07:50|31122.4|31010.4|31139.4|31027.4|31139.4|31027.4|31115.2|31003.2|34
1652130480000|2022-05-09 21:08:00|31144.8|31032.8|31152.2|31040.2|31155.9|31043.9|31140|31028|27
1652130490000|2022-05-09 21:08:10|31149.8|31037.8|31142.4|31030.4|31158.2|31046.2|31142.4|31030.4|33
1652130500000|2022-05-09 21:08:20|31142.2|31030.2|31130.5|31018.5|31150.4|31038.4|31127.2|31015.2|16
1652130510000|2022-05-09 21:08:30|31127.7|31015.7|31149.1|31037.1|31149.1|31037.1|31125.9|31013.9|33
1652130520000|2022-05-09 21:08:40|31148.9|31036.9|31145.4|31033.4|31158.1|31046.1|31145.2|31033.2|35
1652130530000|2022-05-09 21:08:50|31145|31033|31273.7|31161.7|31282.4|31170.4|31144.9|31032.9|34
1652130540000|2022-05-09 21:09:00|31275|31163|31329.7|31217.7|31329.7|31217.7|31273|31161|36
1652130550000|2022-05-09 21:09:10|31335|31223|31339.5|31227.5|31385.3|31273.3|31335|31223|39
1652130560000|2022-05-09 21:09:20|31333|31221|31335.8|31223.8|31339.6|31227.6|31328.1|31216.1|35
1652130570000|2022-05-09 21:09:30|31335|31223|31381.9|31269.9|31382.1|31270.1|31317.9|31205.9|39
1652130580000|2022-05-09 21:09:40|31377.9|31265.9|31407.8|31295.8|31414.8|31302.8|31370.9|31258.9|37
1652130590000|2022-05-09 21:09:50|31411.2|31299.2|31423.2|31311.2|31434.5|31322.5|31391.1|31279.1|38
1652130600000|2022-05-09 21:10:00|31427.7|31315.7|31413|31301|31446.4|31334.4|31408.9|31296.9|36
1652130610000|2022-05-09 21:10:10|31411.3|31299.3|31393.1|31281.1|31442.8|31330.8|31393.1|31281.1|35
1652130620000|2022-05-09 21:10:20|31390.7|31278.7|31387.7|31275.7|31394.6|31282.6|31365.7|31253.7|31
1652130630000|2022-05-09 21:10:30|31387.3|31275.3|31356.4|31244.4|31387.3|31275.3|31351|31239|31
1652130640000|2022-05-09 21:10:40|31356.6|31244.6|31325.6|31213.6|31356.6|31244.6|31325.6|31213.6|28
1652130650000|2022-05-09 21:10:50|31325.4|31213.4|31298.2|31186.2|31330.6|31218.6|31298.2|31186.2|34
1652130660000|2022-05-09 21:11:00|31297|31185|31304.8|31192.8|31308.5|31196.5|31275.6|31163.6|33
1652130670000|2022-05-09 21:11:10|31311.5|31199.5|31324.5|31212.5|31336.6|31224.6|31305.7|31193.7|36
1652130680000|2022-05-09 21:11:20|31324.8|31212.8|31344.6|31232.6|31367.1|31255.1|31324.8|31212.8|31
1652130690000|2022-05-09 21:11:30|31336.2|31224.2|31312.1|31200.1|31339.5|31227.5|31312.1|31200.1|25
1652130700000|2022-05-09 21:11:40|31309.8|31197.8|31340.2|31228.2|31345.1|31233.1|31306.9|31194.9|25
1652130710000|2022-05-09 21:11:50|31339.3|31227.3|31346|31234|31352.4|31240.4|31331.4|31219.4|21
1652130720000|2022-05-09 21:12:00|31345.8|31233.8|31324.7|31212.7|31345.8|31233.8|31324.7|31212.7|18
1652130730000|2022-05-09 21:12:10|31323.8|31211.8|31324.7|31212.7|31327.6|31215.6|31311.8|31199.8|19
1652130740000|2022-05-09 21:12:20|31327.1|31215.1|31302.5|31190.5|31327.2|31215.2|31302.5|31190.5|26
1652130750000|2022-05-09 21:12:30|31301.9|31189.9|31330.3|31218.3|31337.3|31225.3|31301.9|31189.9|27
1652130760000|2022-05-09 21:12:40|31328.1|31216.1|31325.1|31213.1|31333.8|31221.8|31309.8|31197.8|22
1652130770000|2022-05-09 21:12:50|31322.7|31210.7|31301.5|31189.5|31325.1|31213.1|31301.5|31189.5|18
1652130780000|2022-05-09 21:13:00|31299.9|31187.9|31266.6|31154.6|31299.9|31187.9|31266.6|31154.6|9
1652130790000|2022-05-09 21:13:10|31274.1|31162.1|31260.6|31148.6|31306.5|31194.5|31260.6|31148.6|31
1652130800000|2022-05-09 21:13:20|31259.1|31147.1|31292|31180|31310|31198|31259.1|31147.1|23
1652130810000|2022-05-09 21:13:30|31289.2|31177.2|31292.9|31180.9|31314.4|31202.4|31288.6|31176.6|17
1652130820000|2022-05-09 21:13:40|31289.7|31177.7|31300.3|31188.3|31308|31196|31282.6|31170.6|16
1652130830000|2022-05-09 21:13:50|31299.6|31187.6|31264.5|31152.5|31299.6|31187.6|31263.2|31151.2|11
1652130840000|2022-05-09 21:14:00|31263.8|31151.8|31242.1|31130.1|31265.9|31153.9|31239.1|31127.1|24
1652130850000|2022-05-09 21:14:10|31244.4|31132.4|31252.9|31140.9|31266.1|31154.1|31244.4|31132.4|27
1652130860000|2022-05-09 21:14:20|31251.4|31139.4|31256.9|31144.9|31263.9|31151.9|31251.4|31139.4|23
1652130870000|2022-05-09 21:14:30|31257|31145|31248.7|31136.7|31263.9|31151.9|31248.3|31136.3|18
1652130880000|2022-05-09 21:14:40|31248|31136|31236.5|31124.5|31249.9|31137.9|31235.5|31123.5|29
1652130890000|2022-05-09 21:14:50|31236.6|31124.6|31263.6|31151.6|31263.6|31151.6|31234.6|31122.6|19
1652130900000|2022-05-09 21:15:00|31262.3|31150.3|31316|31204|31327.6|31215.6|31262.3|31150.3|29
1652130910000|2022-05-09 21:15:10|31315.8|31203.8|31318|31206|31323.8|31211.8|31314.3|31202.3|16
1652130920000|2022-05-09 21:15:20|31317.4|31205.4|31319.3|31207.3|31325.7|31213.7|31317.4|31205.4|18
1652130930000|2022-05-09 21:15:30|31320.3|31208.3|31313.7|31201.7|31334.4|31222.4|31312|31200|18
1652130940000|2022-05-09 21:15:40|31319.1|31207.1|31340.6|31228.6|31340.6|31228.6|31319.1|31207.1|26
1652130950000|2022-05-09 21:15:50|31339.8|31227.8|31364.6|31252.6|31365.9|31253.9|31329.5|31217.5|35
1652130960000|2022-05-09 21:16:00|31365.9|31253.9|31382.7|31270.7|31405.2|31293.2|31365.9|31253.9|24
1652130970000|2022-05-09 21:16:10|31377|31265|31358.7|31246.7|31377|31265|31358.7|31246.7|8
1652130980000|2022-05-09 21:16:20|31358.6|31246.6|31353.1|31241.1|31358.6|31246.6|31353|31241|10
1652130990000|2022-05-09 21:16:30|31355.1|31243.1|31363.2|31251.2|31377.2|31265.2|31338.5|31226.5|28
1652131000000|2022-05-09 21:16:40|31356.9|31244.9|31349.5|31237.5|31378.6|31266.6|31334.8|31222.8|15
1652131010000|2022-05-09 21:16:50|31348.1|31236.1|31335|31223|31362.7|31250.7|31335|31223|13
1652131020000|2022-05-09 21:17:00|31333.8|31221.8|31329.4|31217.4|31358.2|31246.2|31329.4|31217.4|20
1652131030000|2022-05-09 21:17:10|31328.3|31216.3|31358.9|31246.9|31359.1|31247.1|31319|31207|17
1652131040000|2022-05-09 21:17:20|31358.4|31246.4|31320|31208|31358.4|31246.4|31320|31208|17
1652131050000|2022-05-09 21:17:30|31322.6|31210.6|31316.7|31204.7|31326.6|31214.6|31316.7|31204.7|11
1652131060000|2022-05-09 21:17:40|31317.2|31205.2|31304.6|31192.6|31319.9|31207.9|31292.5|31180.5|16
1652131070000|2022-05-09 21:17:50|31304.1|31192.1|31304.4|31192.4|31304.4|31192.4|31292.2|31180.2|25
1652131080000|2022-05-09 21:18:00|31304.8|31192.8|31334.6|31222.6|31337.1|31225.1|31293.2|31181.2|25
1652131090000|2022-05-09 21:18:10|31331.3|31219.3|31349.1|31237.1|31351|31239|31330.2|31218.2|15
1652131100000|2022-05-09 21:18:20|31363.6|31251.6|31306.2|31194.2|31363.6|31251.6|31306.2|31194.2|27
1652131110000|2022-05-09 21:18:30|31304.8|31192.8|31298.6|31186.6|31304.8|31192.8|31296.8|31184.8|19
1652131120000|2022-05-09 21:18:40|31296.5|31184.5|31298.4|31186.4|31298.7|31186.7|31286.5|31174.5|21
1652131130000|2022-05-09 21:18:50|31301.9|31189.9|31282.5|31170.5|31301.9|31189.9|31282.5|31170.5|10
1652131140000|2022-05-09 21:19:00|31287.4|31175.4|31324.9|31212.9|31324.9|31212.9|31287.4|31175.4|19
1652131150000|2022-05-09 21:19:10|31313.8|31201.8|31272.1|31160.1|31313.8|31201.8|31272.1|31160.1|19
1652131160000|2022-05-09 21:19:20|31271.8|31159.8|31283.5|31171.5|31283.5|31171.5|31263.1|31151.1|14
1652131170000|2022-05-09 21:19:30|31284.1|31172.1|31279.4|31167.4|31284.1|31172.1|31279.3|31167.3|4
1652131180000|2022-05-09 21:19:40|31278|31166|31252.6|31140.6|31278.7|31166.7|31250.4|31138.4|6
1652131190000|2022-05-09 21:19:50|31250.8|31138.8|31251|31139|31256.5|31144.5|31249.8|31137.8|17
1652131200000|2022-05-09 21:20:00|31253|31141|31295.7|31183.7|31297.4|31185.4|31247.2|31135.2|24
1652131210000|2022-05-09 21:20:10|31299.5|31187.5|31262.5|31150.5|31302|31190|31262.5|31150.5|21
1652131220000|2022-05-09 21:20:20|31262.7|31150.7|31260.5|31148.5|31263.1|31151.1|31248.6|31136.6|18
1652131230000|2022-05-09 21:20:30|31268.1|31156.1|31257.5|31145.5|31273.8|31161.8|31246.2|31134.2|31
1652131240000|2022-05-09 21:20:40|31254.5|31142.5|31281.3|31169.3|31290.5|31178.5|31246|31134|27
1652131250000|2022-05-09 21:20:50|31282.3|31170.3|31261.3|31149.3|31282.3|31170.3|31261.3|31149.3|21
1652131260000|2022-05-09 21:21:00|31259|31147|31270.7|31158.7|31270.7|31158.7|31245.3|31133.3|15
1652131270000|2022-05-09 21:21:10|31271.2|31159.2|31293.7|31181.7|31294.9|31182.9|31271.2|31159.2|21
1652131280000|2022-05-09 21:21:20|31293.4|31181.4|31268.6|31156.6|31293.4|31181.4|31267.9|31155.9|15
1652131290000|2022-05-09 21:21:30|31268.3|31156.3|31279.4|31167.4|31290.6|31178.6|31264.6|31152.6|19
1652131300000|2022-05-09 21:21:40|31280.5|31168.5|31282.1|31170.1|31291|31179|31277.2|31165.2|13
1652131310000|2022-05-09 21:21:50|31282.2|31170.2|31266.1|31154.1|31283.5|31171.5|31266.1|31154.1|12
1652131320000|2022-05-09 21:22:00|31262.7|31150.7|31275.6|31163.6|31289.9|31177.9|31262.3|31150.3|27
1652131330000|2022-05-09 21:22:10|31272.8|31160.8|31296.6|31184.6|31296.6|31184.6|31263.2|31151.2|29
1652131340000|2022-05-09 21:22:20|31297.6|31185.6|31301.1|31189.1|31304.9|31192.9|31289.2|31177.2|23
1652131350000|2022-05-09 21:22:30|31301.8|31189.8|31301.8|31189.8|31304.9|31192.9|31301.1|31189.1|7
1652131360000|2022-05-09 21:22:40|31301.5|31189.5|31296.8|31184.8|31304.9|31192.9|31296.8|31184.8|5
1652131370000|2022-05-09 21:22:50|31293.6|31181.6|31326.1|31214.1|31327.7|31215.7|31293.6|31181.6|14
1652131380000|2022-05-09 21:23:00|31327.8|31215.8|31322.2|31210.2|31331.8|31219.8|31317.7|31205.7|20
1652131390000|2022-05-09 21:23:10|31322.8|31210.8|31336.3|31224.3|31338.5|31226.5|31322.8|31210.8|15
1652131400000|2022-05-09 21:23:20|31336.4|31224.4|31334.7|31222.7|31339.4|31227.4|31334.7|31222.7|5
1652131410000|2022-05-09 21:23:30|31339.4|31227.4|31334.7|31222.7|31339.4|31227.4|31334.7|31222.7|4
1652131420000|2022-05-09 21:23:40|31334.4|31222.4|31344.1|31232.1|31344.1|31232.1|31334.4|31222.4|12
1652131430000|2022-05-09 21:23:50|31346.4|31234.4|31400.9|31288.9|31406.9|31294.9|31341.2|31229.2|34
1652131440000|2022-05-09 21:24:00|31401.4|31289.4|31358.4|31246.4|31401.4|31289.4|31355|31243|32
1652131450000|2022-05-09 21:24:10|31356.3|31244.3|31350.7|31238.7|31360.9|31248.9|31346.3|31234.3|27
1652131460000|2022-05-09 21:24:20|31346.3|31234.3|31379.8|31267.8|31379.8|31267.8|31346.3|31234.3|20
1652131470000|2022-05-09 21:24:30|31380.6|31268.6|31408.5|31296.5|31408.5|31296.5|31379.3|31267.3|12
1652131480000|2022-05-09 21:24:40|31409.4|31297.4|31384.2|31272.2|31409.4|31297.4|31376.3|31264.3|8
1652131490000|2022-05-09 21:24:50|31385|31273|31392.9|31280.9|31393.4|31281.4|31385|31273|7
1652131500000|2022-05-09 21:25:00|31393.4|31281.4|31373.5|31261.5|31394.5|31282.5|31373.5|31261.5|19
1652131510000|2022-05-09 21:25:10|31369.2|31257.2|31360.1|31248.1|31372.7|31260.7|31357.2|31245.2|15
1652131520000|2022-05-09 21:25:20|31365.8|31253.8|31363.4|31251.4|31367.1|31255.1|31327|31215|27
1652131530000|2022-05-09 21:25:30|31362.5|31250.5|31362.8|31250.8|31368.4|31256.4|31352.9|31240.9|29
1652131540000|2022-05-09 21:25:40|31360.1|31248.1|31342.6|31230.6|31360.1|31248.1|31329.7|31217.7|29
1652131550000|2022-05-09 21:25:50|31335.3|31223.3|31330.8|31218.8|31335.3|31223.3|31330.8|31218.8|11
1652131560000|2022-05-09 21:26:00|31337.1|31225.1|31380.8|31268.8|31380.8|31268.8|31337.1|31225.1|20
1652131570000|2022-05-09 21:26:10|31381.1|31269.1|31372.4|31260.4|31381.1|31269.1|31372.1|31260.1|12
1652131580000|2022-05-09 21:26:20|31371.3|31259.3|31349.1|31237.1|31371.3|31259.3|31348.9|31236.9|22
1652131590000|2022-05-09 21:26:30|31348.9|31236.9|31380|31268|31380|31268|31347.7|31235.7|15
1652131600000|2022-05-09 21:26:40|31378.7|31266.7|31386.9|31274.9|31388.3|31276.3|31378.7|31266.7|11
1652131610000|2022-05-09 21:26:50|31384.5|31272.5|31383.3|31271.3|31393.1|31281.1|31383.3|31271.3|20
1652131620000|2022-05-09 21:27:00|31384|31272|31383.5|31271.5|31384|31272|31383.5|31271.5|2
1652131630000|2022-05-09 21:27:10|31387.4|31275.4|31382.5|31270.5|31387.4|31275.4|31382.3|31270.3|3
1652131640000|2022-05-09 21:27:20|31382.3|31270.3|31372.1|31260.1|31387.4|31275.4|31369.5|31257.5|9
1652131650000|2022-05-09 21:27:30|31370.1|31258.1|31370.5|31258.5|31370.5|31258.5|31370.1|31258.1|4
1652131660000|2022-05-09 21:27:40|31370.2|31258.2|31369.2|31257.2|31370.2|31258.2|31368.7|31256.7|7
1652131670000|2022-05-09 21:27:50|31369.1|31257.1|31364|31252|31369.1|31257.1|31361.8|31249.8|17
1652131680000|2022-05-09 21:28:00|31362.9|31250.9|31355.1|31243.1|31362.9|31250.9|31354|31242|5
1652131690000|2022-05-09 21:28:10|31351.2|31239.2|31351.5|31239.5|31351.5|31239.5|31348.7|31236.7|6
1652131700000|2022-05-09 21:28:20|31353.4|31241.4|31351.9|31239.9|31353.4|31241.4|31350.8|31238.8|4
1652131710000|2022-05-09 21:28:30|31350.5|31238.5|31334.2|31222.2|31350.5|31238.5|31334.2|31222.2|11
1652131720000|2022-05-09 21:28:40|31326|31214|31311.1|31199.1|31338.8|31226.8|31307.4|31195.4|33
1652131730000|2022-05-09 21:28:50|31316.7|31204.7|31316.3|31204.3|31319|31207|31306.5|31194.5|29
1652131740000|2022-05-09 21:29:00|31317.8|31205.8|31320.8|31208.8|31320.8|31208.8|31293.6|31181.6|36
1652131750000|2022-05-09 21:29:10|31321.1|31209.1|31326.7|31214.7|31326.8|31214.8|31316.4|31204.4|37
1652131760000|2022-05-09 21:29:20|31326.2|31214.2|31326.9|31214.9|31326.9|31214.9|31318.1|31206.1|38
1652131770000|2022-05-09 21:29:30|31327|31215|31333.8|31221.8|31335.5|31223.5|31327|31215|33
1652131780000|2022-05-09 21:29:40|31330.9|31218.9|31336.1|31224.1|31336.1|31224.1|31330.9|31218.9|32
1652131790000|2022-05-09 21:29:50|31336|31224|31353|31241|31353|31241|31336|31224|14
1652131800000|2022-05-09 21:30:00|31353.3|31241.3|31366|31254|31366|31254|31349.5|31237.5|12
1652131810000|2022-05-09 21:30:10|31373.4|31261.4|31380.6|31268.6|31380.6|31268.6|31371.8|31259.8|10
1652131820000|2022-05-09 21:30:20|31376|31264|31375.1|31263.1|31377.1|31265.1|31374.4|31262.4|5
1652131830000|2022-05-09 21:30:30|31376.4|31264.4|31377.6|31265.6|31378.7|31266.7|31376.4|31264.4|5
1652131840000|2022-05-09 21:30:40|31378.2|31266.2|31378.2|31266.2|31378.2|31266.2|31378.2|31266.2|1
1652131850000|2022-05-09 21:30:50|31377.6|31265.6|31386.4|31274.4|31386.4|31274.4|31376.7|31264.7|28
1652131860000|2022-05-09 21:31:00|31386.6|31274.6|31381.8|31269.8|31387.5|31275.5|31381.6|31269.6|22
1652131870000|2022-05-09 21:31:10|31381.7|31269.7|31377.7|31265.7|31381.7|31269.7|31375.8|31263.8|25
1652131880000|2022-05-09 21:31:20|31377.1|31265.1|31373.7|31261.7|31378.4|31266.4|31373.3|31261.3|23
1652131890000|2022-05-09 21:31:30|31373.9|31261.9|31374.5|31262.5|31374.5|31262.5|31373.9|31261.9|4
1652131900000|2022-05-09 21:31:40|31375.4|31263.4|31356.3|31244.3|31375.4|31263.4|31356.3|31244.3|6
1652131910000|2022-05-09 21:31:50|31355.2|31243.2|31357|31245|31357|31245|31354.9|31242.9|4
1652131920000|2022-05-09 21:32:00|31355.4|31243.4|31352|31240|31355.4|31243.4|31352|31240|5
1652131930000|2022-05-09 21:32:10|31348.2|31236.2|31343|31231|31348.2|31236.2|31343|31231|7
1652131940000|2022-05-09 21:32:20|31342.9|31230.9|31319.2|31207.2|31342.9|31230.9|31319.2|31207.2|7
1652131950000|2022-05-09 21:32:30|31318|31206|31312.3|31200.3|31318.6|31206.6|31312.3|31200.3|14
1652131960000|2022-05-09 21:32:40|31312.1|31200.1|31311.4|31199.4|31313.1|31201.1|31310.1|31198.1|8
1652131970000|2022-05-09 21:32:50|31311.7|31199.7|31315.2|31203.2|31315.2|31203.2|31311.4|31199.4|21
1652131980000|2022-05-09 21:33:00|31315|31203|31316|31204|31316.2|31204.2|31315|31203|6
1652131990000|2022-05-09 21:33:10|31316.4|31204.4|31316.2|31204.2|31316.4|31204.4|31316.2|31204.2|2
1652132000000|2022-05-09 21:33:20|31316.4|31204.4|31317.4|31205.4|31317.4|31205.4|31316.4|31204.4|2
1652132010000|2022-05-09 21:33:30|31316.3|31204.3|31322.5|31210.5|31322.5|31210.5|31316.3|31204.3|5
1652132020000|2022-05-09 21:33:40|31320.1|31208.1|31327|31215|31330.6|31218.6|31320.1|31208.1|5
1652132030000|2022-05-09 21:33:50|31327.6|31215.6|31342.9|31230.9|31343.9|31231.9|31327.6|31215.6|15
1652132040000|2022-05-09 21:34:00|31344.1|31232.1|31356.9|31244.9|31357.4|31245.4|31344|31232|20
1652132050000|2022-05-09 21:34:10|31357|31245|31386.6|31274.6|31388.6|31276.6|31357|31245|35
1652132060000|2022-05-09 21:34:20|31386.7|31274.7|31388.5|31276.5|31390.7|31278.7|31386.7|31274.7|18
1652132070000|2022-05-09 21:34:30|31389.2|31277.2|31400.2|31288.2|31400.2|31288.2|31387.7|31275.7|26
1652132080000|2022-05-09 21:34:40|31401.7|31289.7|31404.9|31292.9|31404.9|31292.9|31401.7|31289.7|7
1652132090000|2022-05-09 21:34:50|31414.6|31302.6|31452|31340|31452|31340|31411.3|31299.3|29
1652132100000|2022-05-09 21:35:00|31451.8|31339.8|31441.4|31329.4|31461.3|31349.3|31440.9|31328.9|24
1652132110000|2022-05-09 21:35:10|31440.8|31328.8|31412.4|31300.4|31440.8|31328.8|31412.4|31300.4|12
1652132120000|2022-05-09 21:35:20|31405.2|31293.2|31398.2|31286.2|31422.2|31310.2|31397.1|31285.1|21
1652132130000|2022-05-09 21:35:30|31399.8|31287.8|31414.2|31302.2|31414.2|31302.2|31392|31280|24
1652132140000|2022-05-09 21:35:40|31404.4|31292.4|31416.3|31304.3|31416.3|31304.3|31404.4|31292.4|18
1652132150000|2022-05-09 21:35:50|31414.1|31302.1|31414.5|31302.5|31414.5|31302.5|31409.4|31297.4|16
1652132160000|2022-05-09 21:36:00|31414.7|31302.7|31450.8|31338.8|31451.8|31339.8|31414.1|31302.1|38
1652132170000|2022-05-09 21:36:10|31450.4|31338.4|31434|31322|31457.3|31345.3|31428.4|31316.4|31
1652132180000|2022-05-09 21:36:20|31434.9|31322.9|31404.4|31292.4|31437.8|31325.8|31404.4|31292.4|26
1652132190000|2022-05-09 21:36:30|31410.2|31298.2|31407.5|31295.5|31410.2|31298.2|31405.9|31293.9|16
1652132200000|2022-05-09 21:36:40|31406.7|31294.7|31432.7|31320.7|31433.3|31321.3|31403.3|31291.3|22
1652132210000|2022-05-09 21:36:50|31435.3|31323.3|31475.5|31363.5|31484.5|31372.5|31435.3|31323.3|30
1652132220000|2022-05-09 21:37:00|31484.4|31372.4|31478.6|31366.6|31502.9|31390.9|31474.9|31362.9|31
1652132230000|2022-05-09 21:37:10|31475.9|31363.9|31426|31314|31475.9|31363.9|31425.7|31313.7|26
1652132240000|2022-05-09 21:37:20|31424.2|31312.2|31419.6|31307.6|31426.6|31314.6|31419.3|31307.3|15
1652132250000|2022-05-09 21:37:30|31419.5|31307.5|31429.1|31317.1|31429.2|31317.2|31419.5|31307.5|23
1652132260000|2022-05-09 21:37:40|31427.3|31315.3|31427.3|31315.3|31427.3|31315.3|31427.2|31315.2|7
1652132270000|2022-05-09 21:37:50|31427.2|31315.2|31434.9|31322.9|31437.2|31325.2|31427.2|31315.2|23
1652132280000|2022-05-09 21:38:00|31435|31323|31442.6|31330.6|31445|31333|31435|31323|34
1652132290000|2022-05-09 21:38:10|31446.2|31334.2|31462.2|31350.2|31468.1|31356.1|31446.2|31334.2|29
1652132300000|2022-05-09 21:38:20|31462.5|31350.5|31452.8|31340.8|31462.7|31350.7|31451.7|31339.7|20
1652132310000|2022-05-09 21:38:30|31452.6|31340.6|31434.6|31322.6|31453.5|31341.5|31434.6|31322.6|22
1652132320000|2022-05-09 21:38:40|31425.2|31313.2|31409.7|31297.7|31425.2|31313.2|31407.9|31295.9|16
1652132330000|2022-05-09 21:38:50|31408.1|31296.1|31402.2|31290.2|31408.1|31296.1|31402.2|31290.2|8
1652132340000|2022-05-09 21:39:00|31401.2|31289.2|31417.9|31305.9|31417.9|31305.9|31400|31288|20
1652132350000|2022-05-09 21:39:10|31414.4|31302.4|31401.6|31289.6|31414.4|31302.4|31399.5|31287.5|18
1652132360000|2022-05-09 21:39:20|31402.3|31290.3|31398.2|31286.2|31405.6|31293.6|31383.5|31271.5|18
1652132370000|2022-05-09 21:39:30|31401.5|31289.5|31381.3|31269.3|31407.1|31295.1|31379.8|31267.8|35
1652132380000|2022-05-09 21:39:40|31381.9|31269.9|31390.6|31278.6|31394.1|31282.1|31380|31268|17
1652132390000|2022-05-09 21:39:50|31390.3|31278.3|31383.9|31271.9|31390.3|31278.3|31383.9|31271.9|29
1652132400000|2022-05-09 21:40:00|31383.8|31271.8|31374.7|31262.7|31383.8|31271.8|31374.4|31262.4|18
1652132410000|2022-05-09 21:40:10|31376|31264|31373|31261|31377.1|31265.1|31371.1|31259.1|16
1652132420000|2022-05-09 21:40:20|31365.4|31253.4|31340.6|31228.6|31367.4|31255.4|31340.6|31228.6|24
1652132430000|2022-05-09 21:40:30|31345.3|31233.3|31375|31263|31375.6|31263.6|31345.3|31233.3|32
1652132440000|2022-05-09 21:40:40|31374.5|31262.5|31358.3|31246.3|31374.5|31262.5|31358.1|31246.1|30
1652132450000|2022-05-09 21:40:50|31358.1|31246.1|31355.6|31243.6|31358.3|31246.3|31355.6|31243.6|20
1652132460000|2022-05-09 21:41:00|31355.8|31243.8|31366.6|31254.6|31366.7|31254.7|31353.8|31241.8|36
1652132470000|2022-05-09 21:41:10|31363.2|31251.2|31366.7|31254.7|31370.1|31258.1|31360.2|31248.2|25
1652132480000|2022-05-09 21:41:20|31366.5|31254.5|31365.8|31253.8|31367.1|31255.1|31363.4|31251.4|23
1652132490000|2022-05-09 21:41:30|31365.9|31253.9|31365|31253|31367.7|31255.7|31365|31253|26
1652132500000|2022-05-09 21:41:40|31365.3|31253.3|31368.7|31256.7|31368.7|31256.7|31365.1|31253.1|22
1652132510000|2022-05-09 21:41:50|31370.7|31258.7|31377.7|31265.7|31377.7|31265.7|31370.7|31258.7|6
1652132520000|2022-05-09 21:42:00|31378.4|31266.4|31399|31287|31399|31287|31378.4|31266.4|10
1652132530000|2022-05-09 21:42:10|31399.2|31287.2|31403.8|31291.8|31403.8|31291.8|31399.2|31287.2|9
1652132540000|2022-05-09 21:42:20|31403.1|31291.1|31401.8|31289.8|31407.4|31295.4|31391.7|31279.7|14
1652132550000|2022-05-09 21:42:30|31405.7|31293.7|31434.5|31322.5|31434.5|31322.5|31405.7|31293.7|16
1652132560000|2022-05-09 21:42:40|31430.2|31318.2|31438.8|31326.8|31438.8|31326.8|31430.2|31318.2|12
1652132570000|2022-05-09 21:42:50|31436.8|31324.8|31424.7|31312.7|31439.8|31327.8|31418.8|31306.8|25
1652132580000|2022-05-09 21:43:00|31425.1|31313.1|31449.4|31337.4|31449.9|31337.9|31422.6|31310.6|22
1652132590000|2022-05-09 21:43:10|31448.4|31336.4|31454.7|31342.7|31454.7|31342.7|31444.8|31332.8|29
1652132600000|2022-05-09 21:43:20|31454.8|31342.8|31459.8|31347.8|31461.6|31349.6|31452.8|31340.8|33
1652132610000|2022-05-09 21:43:30|31460.1|31348.1|31476|31364|31476|31364|31458.9|31346.9|37
1652132620000|2022-05-09 21:43:40|31476.5|31364.5|31499|31387|31499|31387|31476.5|31364.5|31
1652132630000|2022-05-09 21:43:50|31496.4|31384.4|31554.1|31442.1|31561.9|31449.9|31496.4|31384.4|33
1652132640000|2022-05-09 21:44:00|31553.1|31441.1|31504.3|31392.3|31553.3|31441.3|31498.8|31386.8|30
1652132650000|2022-05-09 21:44:10|31500.5|31388.5|31526.2|31414.2|31526.2|31414.2|31496.3|31384.3|26
1652132660000|2022-05-09 21:44:20|31522.5|31410.5|31540.3|31428.3|31548.1|31436.1|31518.6|31406.6|27
1652132670000|2022-05-09 21:44:30|31541|31429|31532|31420|31545.5|31433.5|31528.2|31416.2|15
1652132680000|2022-05-09 21:44:40|31532.8|31420.8|31513.8|31401.8|31533.5|31421.5|31502.5|31390.5|18
1652132690000|2022-05-09 21:44:50|31526.9|31414.9|31519|31407|31526.9|31414.9|31508.7|31396.7|26
1652132700000|2022-05-09 21:45:00|31516.8|31404.8|31539.5|31427.5|31539.5|31427.5|31514|31402|36
1652132710000|2022-05-09 21:45:10|31543.6|31431.6|31550.2|31438.2|31554.4|31442.4|31543.6|31431.6|37
1652132720000|2022-05-09 21:45:20|31549.2|31437.2|31561.8|31449.8|31562.1|31450.1|31548.7|31436.7|34
1652132730000|2022-05-09 21:45:30|31561.6|31449.6|31545|31433|31561.6|31449.6|31536|31424|25
1652132740000|2022-05-09 21:45:40|31546.2|31434.2|31543.9|31431.9|31551.8|31439.8|31543.9|31431.9|13
1652132750000|2022-05-09 21:45:50|31544.9|31432.9|31519.6|31407.6|31544.9|31432.9|31509.5|31397.5|25
1652132760000|2022-05-09 21:46:00|31517.7|31405.7|31522.5|31410.5|31531.5|31419.5|31504.5|31392.5|27
1652132770000|2022-05-09 21:46:10|31522.6|31410.6|31516.6|31404.6|31526.6|31414.6|31507.3|31395.3|27
1652132780000|2022-05-09 21:46:20|31516|31404|31517.4|31405.4|31520.4|31408.4|31516|31404|16
1652132790000|2022-05-09 21:46:30|31521.7|31409.7|31503.8|31391.8|31521.7|31409.7|31502.7|31390.7|10
1652132800000|2022-05-09 21:46:40|31506.3|31394.3|31477.6|31365.6|31506.3|31394.3|31476.8|31364.8|25
1652132810000|2022-05-09 21:46:50|31477|31365|31477.9|31365.9|31477.9|31365.9|31474.7|31362.7|18
1652132820000|2022-05-09 21:47:00|31478|31366|31482.9|31370.9|31488.5|31376.5|31478|31366|16
1652132830000|2022-05-09 21:47:10|31483.1|31371.1|31464.8|31352.8|31483.1|31371.1|31464.6|31352.6|10
1652132840000|2022-05-09 21:47:20|31461.1|31349.1|31460.4|31348.4|31461.1|31349.1|31460.4|31348.4|2
1652132850000|2022-05-09 21:47:30|31456|31344|31458.5|31346.5|31463.1|31351.1|31456|31344|3
1652132860000|2022-05-09 21:47:40|31461.7|31349.7|31416.6|31304.6|31461.7|31349.7|31416.6|31304.6|33
1652132870000|2022-05-09 21:47:50|31417|31305|31430|31318|31431.9|31319.9|31417|31305|29
1652132880000|2022-05-09 21:48:00|31430.6|31318.6|31447.5|31335.5|31449.2|31337.2|31430.6|31318.6|22
1652132890000|2022-05-09 21:48:10|31447.6|31335.6|31444.2|31332.2|31447.6|31335.6|31439.6|31327.6|30
1652132900000|2022-05-09 21:48:20|31444.5|31332.5|31435|31323|31444.5|31332.5|31430.3|31318.3|26
1652132910000|2022-05-09 21:48:30|31435.2|31323.2|31434.2|31322.2|31437.4|31325.4|31429.7|31317.7|22
1652132920000|2022-05-09 21:48:40|31426.3|31314.3|31432.6|31320.6|31434.3|31322.3|31426.3|31314.3|22
1652132930000|2022-05-09 21:48:50|31432.1|31320.1|31432.6|31320.6|31433.1|31321.1|31430.9|31318.9|16
1652132940000|2022-05-09 21:49:00|31435|31323|31440.3|31328.3|31440.3|31328.3|31432.8|31320.8|8
1652132950000|2022-05-09 21:49:10|31440.7|31328.7|31456|31344|31456|31344|31440.7|31328.7|12
1652132960000|2022-05-09 21:49:20|31456.1|31344.1|31479.1|31367.1|31479.1|31367.1|31456.1|31344.1|12
1652132970000|2022-05-09 21:49:30|31480.6|31368.6|31487.4|31375.4|31489.7|31377.7|31480.6|31368.6|11
1652132980000|2022-05-09 21:49:40|31488.3|31376.3|31487.8|31375.8|31488.3|31376.3|31485.1|31373.1|6
1652132990000|2022-05-09 21:49:50|31485.5|31373.5|31486.6|31374.6|31488.9|31376.9|31483.9|31371.9|26
1652133000000|2022-05-09 21:50:00|31486.2|31374.2|31478.3|31366.3|31486.5|31374.5|31478.3|31366.3|18
1652133010000|2022-05-09 21:50:10|31477.3|31365.3|31460.4|31348.4|31477.3|31365.3|31453.3|31341.3|36
1652133020000|2022-05-09 21:50:20|31461.8|31349.8|31482.3|31370.3|31482.8|31370.8|31461.8|31349.8|31
1652133030000|2022-05-09 21:50:30|31481.6|31369.6|31502.9|31390.9|31509.4|31397.4|31481.6|31369.6|35
1652133040000|2022-05-09 21:50:40|31509.5|31397.5|31513.9|31401.9|31516.4|31404.4|31505.9|31393.9|33
1652133050000|2022-05-09 21:50:50|31514|31402|31516.8|31404.8|31520.9|31408.9|31512.9|31400.9|29
1652133060000|2022-05-09 21:51:00|31518.8|31406.8|31512.4|31400.4|31519.6|31407.6|31510.8|31398.8|31
1652133070000|2022-05-09 21:51:10|31506.3|31394.3|31480|31368|31506.3|31394.3|31480|31368|31
1652133080000|2022-05-09 21:51:20|31484.4|31372.4|31492.2|31380.2|31497.9|31385.9|31482.4|31370.4|35
1652133090000|2022-05-09 21:51:30|31492.1|31380.1|31466.1|31354.1|31497.6|31385.6|31466.1|31354.1|29
1652133100000|2022-05-09 21:51:40|31463.3|31351.3|31454.4|31342.4|31463.3|31351.3|31451.7|31339.7|11
1652133110000|2022-05-09 21:51:50|31454.2|31342.2|31453.5|31341.5|31457.8|31345.8|31452.7|31340.7|15
1652133120000|2022-05-09 21:52:00|31453.1|31341.1|31451.1|31339.1|31453.1|31341.1|31451|31339|9
1652133130000|2022-05-09 21:52:10|31449.8|31337.8|31451.8|31339.8|31459.5|31347.5|31449.2|31337.2|26
1652133140000|2022-05-09 21:52:20|31451.1|31339.1|31429.4|31317.4|31459.8|31347.8|31426.2|31314.2|18
1652133150000|2022-05-09 21:52:30|31426.3|31314.3|31420.1|31308.1|31429.4|31317.4|31419.9|31307.9|11
1652133160000|2022-05-09 21:52:40|31425.7|31313.7|31402.2|31290.2|31428.9|31316.9|31402.2|31290.2|14
1652133170000|2022-05-09 21:52:50|31401.4|31289.4|31383|31271|31401.4|31289.4|31383|31271|21
1652133180000|2022-05-09 21:53:00|31382.9|31270.9|31382|31270|31407|31295|31382|31270|27
1652133190000|2022-05-09 21:53:10|31381.2|31269.2|31380.5|31268.5|31381.4|31269.4|31372.6|31260.6|16
1652133200000|2022-05-09 21:53:20|31379.6|31267.6|31374.8|31262.8|31395.5|31283.5|31373.2|31261.2|26
1652133210000|2022-05-09 21:53:30|31374.2|31262.2|31357.5|31245.5|31376.2|31264.2|31346.8|31234.8|34
1652133220000|2022-05-09 21:53:40|31357.2|31245.2|31363.2|31251.2|31383.3|31271.3|31357.2|31245.2|33
1652133230000|2022-05-09 21:53:50|31382.2|31270.2|31335|31223|31382.2|31270.2|31330.4|31218.4|35
1652133240000|2022-05-09 21:54:00|31335.1|31223.1|31345.7|31233.7|31345.7|31233.7|31326.8|31214.8|23
1652133250000|2022-05-09 21:54:10|31346.2|31234.2|31344.5|31232.5|31353.9|31241.9|31344.5|31232.5|25
1652133260000|2022-05-09 21:54:20|31343|31231|31309.9|31197.9|31343|31231|31309.9|31197.9|23
1652133270000|2022-05-09 21:54:30|31308.8|31196.8|31298.6|31186.6|31309.5|31197.5|31283.6|31171.6|34
1652133280000|2022-05-09 21:54:40|31291.1|31179.1|31259.4|31147.4|31291.1|31179.1|31252.5|31140.5|23
1652133290000|2022-05-09 21:54:50|31262.8|31150.8|31257.9|31145.9|31270|31158|31242.8|31130.8|37
1652133300000|2022-05-09 21:55:00|31258.7|31146.7|31225.3|31113.3|31264.8|31152.8|31225.3|31113.3|29
1652133310000|2022-05-09 21:55:10|31225.5|31113.5|31265.5|31153.5|31266.9|31154.9|31223.7|31111.7|37
1652133320000|2022-05-09 21:55:20|31265.8|31153.8|31264.8|31152.8|31274.5|31162.5|31241.3|31129.3|32
1652133330000|2022-05-09 21:55:30|31264.3|31152.3|31248.3|31136.3|31268.6|31156.6|31240|31128|26
1652133340000|2022-05-09 21:55:40|31250.7|31138.7|31286.9|31174.9|31286.9|31174.9|31244.1|31132.1|27
1652133350000|2022-05-09 21:55:50|31285.3|31173.3|31249.4|31137.4|31285.9|31173.9|31244.7|31132.7|34
1652133360000|2022-05-09 21:56:00|31247.2|31135.2|31235.3|31123.3|31247.2|31135.2|31224.8|31112.8|27
1652133370000|2022-05-09 21:56:10|31216.8|31104.8|31163|31051|31216.8|31104.8|31163|31051|35
1652133380000|2022-05-09 21:56:20|31165|31053|31162.6|31050.6|31168.5|31056.5|31112.9|31000.9|37
1652133390000|2022-05-09 21:56:30|31164|31052|31109.7|30997.7|31164.4|31052.4|31098.4|30986.4|34
1652133400000|2022-05-09 21:56:40|31103.1|30991.1|31106.3|30994.3|31106.3|30994.3|31057.2|30945.2|39
1652133410000|2022-05-09 21:56:50|31104.6|30992.6|31059|30947|31104.6|30992.6|31040.8|30928.8|39
1652133420000|2022-05-09 21:57:00|31056.5|30944.5|31080.5|30968.5|31107.2|30995.2|31056.5|30944.5|32
1652133430000|2022-05-09 21:57:10|31072.1|30960.1|31041.3|30929.3|31072.1|30960.1|31041.3|30929.3|39
1652133440000|2022-05-09 21:57:20|31036.8|30924.8|31015|30903|31036.8|30924.8|31007.5|30895.5|37
1652133450000|2022-05-09 21:57:30|31014.3|30902.3|31033.2|30921.2|31040.3|30928.3|31007.8|30895.8|35
1652133460000|2022-05-09 21:57:40|31035.1|30923.1|31010.8|30898.8|31051.8|30939.8|31004.6|30892.6|29
1652133470000|2022-05-09 21:57:50|31012.6|30900.6|31019.7|30907.7|31021.5|30909.5|30997.2|30885.2|29
1652133480000|2022-05-09 21:58:00|31020.2|30908.2|30987.5|30875.5|31020.2|30908.2|30981.8|30869.8|33
1652133490000|2022-05-09 21:58:10|30971.8|30859.8|30991.5|30879.5|30999.8|30887.8|30971.7|30859.7|37
1652133500000|2022-05-09 21:58:20|30991.8|30879.8|30930.8|30818.8|30991.8|30879.8|30922.7|30810.7|34
1652133510000|2022-05-09 21:58:30|30922.4|30810.4|30968.5|30856.5|30978.5|30866.5|30919|30807|37
1652133520000|2022-05-09 21:58:40|30964.7|30852.7|30969.9|30857.9|30977.9|30865.9|30917.3|30805.3|38
1652133530000|2022-05-09 21:58:50|30973.5|30861.5|30989.1|30877.1|30995.2|30883.2|30973.2|30861.2|33
1652133540000|2022-05-09 21:59:00|30987.5|30875.5|30970.4|30858.4|30990.8|30878.8|30969.7|30857.7|39
1652133550000|2022-05-09 21:59:10|30968.7|30856.7|30915.8|30803.8|30968.7|30856.7|30903.8|30791.8|33
1652133560000|2022-05-09 21:59:20|30913.7|30801.7|30872.1|30760.1|30916.7|30804.7|30862|30750|36
1652133570000|2022-05-09 21:59:30|30872.5|30760.5|30877.2|30765.2|30917.8|30805.8|30872.5|30760.5|38
1652133580000|2022-05-09 21:59:40|30875.6|30763.6|30850.3|30738.3|30876.3|30764.3|30840.4|30728.4|35
1652133590000|2022-05-09 21:59:50|30851.6|30739.6|30884.3|30772.3|30884.3|30772.3|30850.9|30738.9|36
1652133600000|2022-05-09 22:00:00|30892.2|30780.2|30932.9|30820.9|30949.9|30837.9|30879.3|30767.3|37
1652133610000|2022-05-09 22:00:10|30931.5|30819.5|30955.8|30843.8|30955.8|30843.8|30910.2|30798.2|39
1652133620000|2022-05-09 22:00:20|30957|30845|30950.3|30838.3|30979.4|30867.4|30940.8|30828.8|39
1652133630000|2022-05-09 22:00:30|30949.6|30837.6|30906.6|30794.6|30956.3|30844.3|30906.6|30794.6|35
1652133640000|2022-05-09 22:00:40|30906.8|30794.8|30921.2|30809.2|30938.9|30826.9|30906.4|30794.4|37
1652133650000|2022-05-09 22:00:50|30925|30813|30902.3|30790.3|30927.7|30815.7|30900.8|30788.8|32
1652133660000|2022-05-09 22:01:00|30901.8|30789.8|30837.1|30725.1|30901.8|30789.8|30832.3|30720.3|39
1652133670000|2022-05-09 22:01:10|30832.3|30720.3|30820.7|30708.7|30852.9|30740.9|30820.3|30708.3|33
1652133680000|2022-05-09 22:01:20|30819.1|30707.1|30844.7|30732.7|30844.7|30732.7|30802.1|30690.1|37
1652133690000|2022-05-09 22:01:30|30845|30733|30814|30702|30845|30733|30806.3|30694.3|39
1652133700000|2022-05-09 22:01:40|30816.1|30704.1|30794|30682|30819|30707|30790.2|30678.2|35
1652133710000|2022-05-09 22:01:50|30792.4|30680.4|30772.6|30660.6|30802.4|30690.4|30772.6|30660.6|21
1652133720000|2022-05-09 22:02:00|30774.7|30662.7|30829.3|30717.3|30829.3|30717.3|30774.1|30662.1|29
1652133730000|2022-05-09 22:02:10|30830.4|30718.4|30810|30698|30831.7|30719.7|30810|30698|18
1652133740000|2022-05-09 22:02:20|30811.4|30699.4|30799.9|30687.9|30811.8|30699.8|30787.6|30675.6|27
1652133750000|2022-05-09 22:02:30|30798.7|30686.7|30790|30678|30798.7|30686.7|30741.1|30629.1|34
1652133760000|2022-05-09 22:02:40|30783.2|30671.2|30790.5|30678.5|30806.1|30694.1|30783.2|30671.2|19
1652133770000|2022-05-09 22:02:50|30787.9|30675.9|30786.9|30674.9|30801.2|30689.2|30763.8|30651.8|28
1652133780000|2022-05-09 22:03:00|30790|30678|30780.7|30668.7|30802.7|30690.7|30778.8|30666.8|30
1652133790000|2022-05-09 22:03:10|30783.7|30671.7|30792.9|30680.9|30792.9|30680.9|30774|30662|37
1652133800000|2022-05-09 22:03:20|30793.8|30681.8|30840.5|30728.5|30842.7|30730.7|30793.8|30681.8|37
1652133810000|2022-05-09 22:03:30|30840|30728|30904.7|30792.7|30904.7|30792.7|30839.4|30727.4|31
1652133820000|2022-05-09 22:03:40|30905.4|30793.4|30925.5|30813.5|30948.2|30836.2|30904.9|30792.9|39
1652133830000|2022-05-09 22:03:50|30925.9|30813.9|30930.9|30818.9|30930.9|30818.9|30878.3|30766.3|34
1652133840000|2022-05-09 22:04:00|30929.3|30817.3|30978.4|30866.4|30985.5|30873.5|30920.1|30808.1|38
1652133850000|2022-05-09 22:04:10|30979.4|30867.4|30965.4|30853.4|30996.9|30884.9|30965.4|30853.4|36
1652133860000|2022-05-09 22:04:20|30966.1|30854.1|30956.7|30844.7|30985.9|30873.9|30944.3|30832.3|31
1652133870000|2022-05-09 22:04:30|30962.3|30850.3|30929.6|30817.6|30962.3|30850.3|30929.6|30817.6|32
1652133880000|2022-05-09 22:04:40|30926.5|30814.5|30900.4|30788.4|30931.4|30819.4|30900.2|30788.2|36
1652133890000|2022-05-09 22:04:50|30899.1|30787.1|30898.7|30786.7|30911.6|30799.6|30886.1|30774.1|37
1652133900000|2022-05-09 22:05:00|30896.1|30784.1|30931.8|30819.8|30931.8|30819.8|30895.3|30783.3|32
1652133910000|2022-05-09 22:05:10|30933.6|30821.6|30990.4|30878.4|30990.6|30878.6|30933.6|30821.6|31
1652133920000|2022-05-09 22:05:20|31000.4|30888.4|31016.8|30904.8|31016.8|30904.8|30986.8|30874.8|25
1652133930000|2022-05-09 22:05:30|31019.5|30907.5|31034.2|30922.2|31035.4|30923.4|31011.5|30899.5|34
1652133940000|2022-05-09 22:05:40|31034|30922|31006.3|30894.3|31037.8|30925.8|31004.1|30892.1|27
1652133950000|2022-05-09 22:05:50|31007.4|30895.4|31047.4|30935.4|31058.3|30946.3|31007.4|30895.4|37
1652133960000|2022-05-09 22:06:00|31052.7|30940.7|31120.9|31008.9|31122.2|31010.2|31051.8|30939.8|39
1652133970000|2022-05-09 22:06:10|31119.2|31007.2|31159.4|31047.4|31170.4|31058.4|31119.2|31007.2|39
1652133980000|2022-05-09 22:06:20|31159.1|31047.1|31182.1|31070.1|31187.6|31075.6|31155.8|31043.8|33
1652133990000|2022-05-09 22:06:30|31182.7|31070.7|31165.8|31053.8|31191.1|31079.1|31155.7|31043.7|38
1652134000000|2022-05-09 22:06:40|31166.3|31054.3|31171.9|31059.9|31173.8|31061.8|31154|31042|39
1652134010000|2022-05-09 22:06:50|31172|31060|31176.4|31064.4|31180.9|31068.9|31161.4|31049.4|40
1652134020000|2022-05-09 22:07:00|31176.2|31064.2|31151.2|31039.2|31178|31066|31151.2|31039.2|40
1652134030000|2022-05-09 22:07:10|31153.2|31041.2|31122.1|31010.1|31167.2|31055.2|31122.1|31010.1|33
1652134040000|2022-05-09 22:07:20|31118.2|31006.2|31083.6|30971.6|31118.2|31006.2|31070.1|30958.1|37
1652134050000|2022-05-09 22:07:30|31084.9|30972.9|31065.4|30953.4|31088.2|30976.2|31065.4|30953.4|40
1652134060000|2022-05-09 22:07:40|31060.4|30948.4|31032.1|30920.1|31062.7|30950.7|31032.1|30920.1|37
1652134070000|2022-05-09 22:07:50|31024.8|30912.8|31050.4|30938.4|31058.1|30946.1|31024.8|30912.8|32
1652134080000|2022-05-09 22:08:00|31049.6|30937.6|31069.4|30957.4|31069.4|30957.4|31049.6|30937.6|25
1652134090000|2022-05-09 22:08:10|31069.8|30957.8|31107.1|30995.1|31107.1|30995.1|31067.4|30955.4|30
1652134100000|2022-05-09 22:08:20|31110.8|30998.8|31069.1|30957.1|31110.8|30998.8|31063|30951|25
1652134110000|2022-05-09 22:08:30|31070.7|30958.7|31084.5|30972.5|31092.8|30980.8|31070.7|30958.7|30
1652134120000|2022-05-09 22:08:40|31083.6|30971.6|31079.7|30967.7|31089.1|30977.1|31079.2|30967.2|16
1652134130000|2022-05-09 22:08:50|31079.8|30967.8|31078.4|30966.4|31086.4|30974.4|31071.1|30959.1|21
1652134140000|2022-05-09 22:09:00|31078.7|30966.7|31104|30992|31104|30992|31069|30957|33
1652134150000|2022-05-09 22:09:10|31105.5|30993.5|31112.2|31000.2|31124.8|31012.8|31100.1|30988.1|34
1652134160000|2022-05-09 22:09:20|31117.1|31005.1|31106|30994|31126|31014|31106|30994|33
1652134170000|2022-05-09 22:09:30|31105.9|30993.9|31090.6|30978.6|31106|30994|31090.6|30978.6|33
1652134180000|2022-05-09 22:09:40|31087.8|30975.8|31064|30952|31088.2|30976.2|31064|30952|31
1652134190000|2022-05-09 22:09:50|31066.2|30954.2|31018.4|30906.4|31066.9|30954.9|31018.4|30906.4|32
1652134200000|2022-05-09 22:10:00|31008.3|30896.3|31029.1|30917.1|31035.8|30923.8|31003|30891|20
1652134210000|2022-05-09 22:10:10|31026.4|30914.4|31006|30894|31026.4|30914.4|30992.7|30880.7|20
1652134220000|2022-05-09 22:10:20|31010.5|30898.5|30999.8|30887.8|31017.5|30905.5|30985.8|30873.8|14
1652134230000|2022-05-09 22:10:30|30985.7|30873.7|31001.1|30889.1|31004.2|30892.2|30980.7|30868.7|16
1652134240000|2022-05-09 22:10:40|31004.6|30892.6|30983.5|30871.5|31004.6|30892.6|30983.5|30871.5|19
1652134250000|2022-05-09 22:10:50|30984.6|30872.6|30981.4|30869.4|31016.5|30904.5|30973.2|30861.2|33
1652134260000|2022-05-09 22:11:00|30981.5|30869.5|31007.6|30895.6|31007.6|30895.6|30981.5|30869.5|36
1652134270000|2022-05-09 22:11:10|31010.1|30898.1|31014.8|30902.8|31024.3|30912.3|31009.5|30897.5|32
1652134280000|2022-05-09 22:11:20|31016.6|30904.6|31018.9|30906.9|31018.9|30906.9|30995.3|30883.3|29
1652134290000|2022-05-09 22:11:30|31016.6|30904.6|31074.1|30962.1|31076|30964|31016.6|30904.6|29
1652134300000|2022-05-09 22:11:40|31078.1|30966.1|31100.1|30988.1|31101.3|30989.3|31075.5|30963.5|29
1652134310000|2022-05-09 22:11:50|31108.8|30996.8|31118.8|31006.8|31118.8|31006.8|31090.8|30978.8|26
1652134320000|2022-05-09 22:12:00|31120.6|31008.6|31136.9|31024.9|31136.9|31024.9|31103.7|30991.7|28
1652134330000|2022-05-09 22:12:10|31140.4|31028.4|31140|31028|31158.1|31046.1|31113.3|31001.3|27
1652134340000|2022-05-09 22:12:20|31142.5|31030.5|31116.4|31004.4|31142.5|31030.5|31109.4|30997.4|27
1652134350000|2022-05-09 22:12:30|31120.3|31008.3|31121.9|31009.9|31141.5|31029.5|31118.4|31006.4|24
1652134360000|2022-05-09 22:12:40|31123.9|31011.9|31106.3|30994.3|31144.5|31032.5|31104.8|30992.8|31
1652134370000|2022-05-09 22:12:50|31115.5|31003.5|31101.5|30989.5|31126.5|31014.5|31082.7|30970.7|31
1652134380000|2022-05-09 22:13:00|31104.9|30992.9|31113.1|31001.1|31116.7|31004.7|31100.1|30988.1|36
1652134390000|2022-05-09 22:13:10|31115.2|31003.2|31116.6|31004.6|31120.1|31008.1|31091.2|30979.2|31
1652134400000|2022-05-09 22:13:20|31112.9|31000.9|31085.9|30973.9|31112.9|31000.9|31084.1|30972.1|20
1652134410000|2022-05-09 22:13:30|31080.7|30968.7|31080.6|30968.6|31097.6|30985.6|31077.9|30965.9|17
1652134420000|2022-05-09 22:13:40|31076.8|30964.8|31081.9|30969.9|31084.5|30972.5|31074.8|30962.8|10
1652134430000|2022-05-09 22:13:50|31077.5|30965.5|31063.5|30951.5|31077.5|30965.5|31062.1|30950.1|17
1652134440000|2022-05-09 22:14:00|31063.4|30951.4|31045.4|30933.4|31067.2|30955.2|31037.5|30925.5|21
1652134450000|2022-05-09 22:14:10|31042.1|30930.1|31022.9|30910.9|31042.1|30930.1|31022.9|30910.9|26
1652134460000|2022-05-09 22:14:20|31023|30911|31020.1|30908.1|31023.1|30911.1|31008.3|30896.3|33
1652134470000|2022-05-09 22:14:30|31020.3|30908.3|31043.1|30931.1|31043.8|30931.8|31019.8|30907.8|30
1652134480000|2022-05-09 22:14:40|31042.8|30930.8|31019.6|30907.6|31045.1|30933.1|31019.6|30907.6|35
1652134490000|2022-05-09 22:14:50|31021|30909|31015.4|30903.4|31021.4|30909.4|31003.8|30891.8|27
1652134500000|2022-05-09 22:15:00|31015.5|30903.5|31057.5|30945.5|31057.5|30945.5|31007.3|30895.3|29
1652134510000|2022-05-09 22:15:10|31057.3|30945.3|31069.2|30957.2|31069.2|30957.2|31044.6|30932.6|33
1652134520000|2022-05-09 22:15:20|31069.8|30957.8|31087.6|30975.6|31088.4|30976.4|31068.4|30956.4|25
1652134530000|2022-05-09 22:15:30|31077.9|30965.9|31102.8|30990.8|31110.9|30998.9|31077.9|30965.9|29
1652134540000|2022-05-09 22:15:40|31094.9|30982.9|31088.6|30976.6|31100.7|30988.7|31072.9|30960.9|33
1652134550000|2022-05-09 22:15:50|31092.3|30980.3|31075.9|30963.9|31100.8|30988.8|31073.9|30961.9|38
1652134560000|2022-05-09 22:16:00|31076.9|30964.9|31063.4|30951.4|31080.5|30968.5|31063.4|30951.4|36
1652134570000|2022-05-09 22:16:10|31071.6|30959.6|31066.6|30954.6|31071.6|30959.6|31053|30941|24
1652134580000|2022-05-09 22:16:20|31069.4|30957.4|31050.6|30938.6|31069.4|30957.4|31050.6|30938.6|23
1652134590000|2022-05-09 22:16:30|31053.2|30941.2|31068.9|30956.9|31071.1|30959.1|31053.2|30941.2|28
1652134600000|2022-05-09 22:16:40|31069.1|30957.1|31081|30969|31086.2|30974.2|31067.4|30955.4|26
1652134610000|2022-05-09 22:16:50|31079.3|30967.3|31069.1|30957.1|31083.2|30971.2|31069.1|30957.1|26
1652134620000|2022-05-09 22:17:00|31064|30952|31056.6|30944.6|31065.1|30953.1|31050.9|30938.9|31
1652134630000|2022-05-09 22:17:10|31054.3|30942.3|31063.5|30951.5|31074.8|30962.8|31047.5|30935.5|36
1652134640000|2022-05-09 22:17:20|31072|30960|31057.1|30945.1|31072|30960|31054.9|30942.9|31
1652134650000|2022-05-09 22:17:30|31054.3|30942.3|31064.8|30952.8|31066.6|30954.6|31053.1|30941.1|17
1652134660000|2022-05-09 22:17:40|31065.8|30953.8|31084.1|30972.1|31084.1|30972.1|31061.9|30949.9|12
1652134670000|2022-05-09 22:17:50|31083.5|30971.5|31115.6|31003.6|31126.5|31014.5|31080.1|30968.1|13
1652134680000|2022-05-09 22:18:00|31114.7|31002.7|31111.6|30999.6|31135|31023|31100.7|30988.7|19
1652134690000|2022-05-09 22:18:10|31101.6|30989.6|31130.5|31018.5|31130.5|31018.5|31101.6|30989.6|20
1652134700000|2022-05-09 22:18:20|31131.6|31019.6|31144.5|31032.5|31147.3|31035.3|31126.6|31014.6|25
1652134710000|2022-05-09 22:18:30|31146.1|31034.1|31128.8|31016.8|31152|31040|31127|31015|35
1652134720000|2022-05-09 22:18:40|31133.1|31021.1|31159|31047|31159.6|31047.6|31131|31019|32
1652134730000|2022-05-09 22:18:50|31156.5|31044.5|31142.1|31030.1|31157.4|31045.4|31141.4|31029.4|25
1652134740000|2022-05-09 22:19:00|31145.2|31033.2|31149.4|31037.4|31154.3|31042.3|31145.2|31033.2|17
1652134750000|2022-05-09 22:19:10|31149.2|31037.2|31151|31039|31154.9|31042.9|31138.1|31026.1|21
1652134760000|2022-05-09 22:19:20|31151.3|31039.3|31149|31037|31158.4|31046.4|31145.2|31033.2|19
1652134770000|2022-05-09 22:19:30|31154.2|31042.2|31160.4|31048.4|31160.4|31048.4|31151.1|31039.1|9
1652134780000|2022-05-09 22:19:40|31161|31049|31156.6|31044.6|31161|31049|31153|31041|16
1652134790000|2022-05-09 22:19:50|31156.4|31044.4|31159|31047|31159.8|31047.8|31154.4|31042.4|35
1652134800000|2022-05-09 22:20:00|31156.8|31044.8|31175.2|31063.2|31180.3|31068.3|31155.2|31043.2|22
1652134810000|2022-05-09 22:20:10|31176.3|31064.3|31148.1|31036.1|31178.1|31066.1|31148.1|31036.1|18
1652134820000|2022-05-09 22:20:20|31145.7|31033.7|31151.3|31039.3|31151.3|31039.3|31136.5|31024.5|16
1652134830000|2022-05-09 22:20:30|31149.8|31037.8|31143.6|31031.6|31151.8|31039.8|31143|31031|15
1652134840000|2022-05-09 22:20:40|31141.7|31029.7|31125.1|31013.1|31141.7|31029.7|31125.1|31013.1|16
1652134850000|2022-05-09 22:20:50|31125.5|31013.5|31122.7|31010.7|31126.7|31014.7|31120.1|31008.1|10
1652134860000|2022-05-09 22:21:00|31123.3|31011.3|31126.4|31014.4|31135.6|31023.6|31113|31001|25
1652134870000|2022-05-09 22:21:10|31127.8|31015.8|31134.3|31022.3|31137.9|31025.9|31127.5|31015.5|27
1652134880000|2022-05-09 22:21:20|31138.4|31026.4|31158.5|31046.5|31162|31050|31134.3|31022.3|34
1652134890000|2022-05-09 22:21:30|31157.2|31045.2|31149.5|31037.5|31164|31052|31147.6|31035.6|39
1652134900000|2022-05-09 22:21:40|31149.1|31037.1|31151.7|31039.7|31155.2|31043.2|31145.5|31033.5|34
1652134910000|2022-05-09 22:21:50|31151.5|31039.5|31145.1|31033.1|31153.1|31041.1|31144.8|31032.8|25
1652134920000|2022-05-09 22:22:00|31144.7|31032.7|31143.7|31031.7|31147.2|31035.2|31141.5|31029.5|19
1652134930000|2022-05-09 22:22:10|31144.6|31032.6|31132.7|31020.7|31155.3|31043.3|31132.7|31020.7|30
1652134940000|2022-05-09 22:22:20|31131.3|31019.3|31115.9|31003.9|31131.3|31019.3|31103.4|30991.4|31
1652134950000|2022-05-09 22:22:30|31109.6|30997.6|31073|30961|31116.7|31004.7|31073|30961|27
1652134960000|2022-05-09 22:22:40|31077.4|30965.4|31080.7|30968.7|31089.4|30977.4|31070.6|30958.6|32
1652134970000|2022-05-09 22:22:50|31079.6|30967.6|31087.2|30975.2|31107|30995|31079.6|30967.6|32
1652134980000|2022-05-09 22:23:00|31085.5|30973.5|31079.4|30967.4|31085.9|30973.9|31075.8|30963.8|34
1652134990000|2022-05-09 22:23:10|31075.7|30963.7|31076.1|30964.1|31077.1|30965.1|31073.6|30961.6|12
1652135000000|2022-05-09 22:23:20|31072.1|30960.1|31062.1|30950.1|31072.1|30960.1|31054.6|30942.6|7
1652135010000|2022-05-09 22:23:30|31059.2|30947.2|31063.1|30951.1|31064.7|30952.7|31057|30945|7
1652135020000|2022-05-09 22:23:40|31061.9|30949.9|31059.9|30947.9|31063.1|30951.1|31057.4|30945.4|6
1652135030000|2022-05-09 22:23:50|31056.7|30944.7|31099.4|30987.4|31099.4|30987.4|31056.2|30944.2|11
1652135040000|2022-05-09 22:24:00|31098.5|30986.5|31120.7|31008.7|31120.7|31008.7|31098.5|30986.5|9
1652135050000|2022-05-09 22:24:10|31125.8|31013.8|31134.7|31022.7|31137.9|31025.9|31121.8|31009.8|29
1652135060000|2022-05-09 22:24:20|31134.4|31022.4|31110.8|30998.8|31134.5|31022.5|31110.4|30998.4|32
1652135070000|2022-05-09 22:24:30|31110.6|30998.6|31133.8|31021.8|31135.1|31023.1|31110.5|30998.5|20
1652135080000|2022-05-09 22:24:40|31133.6|31021.6|31118.6|31006.6|31138.5|31026.5|31118.6|31006.6|30
1652135090000|2022-05-09 22:24:50|31119.1|31007.1|31134.9|31022.9|31134.9|31022.9|31115|31003|32
1652135100000|2022-05-09 22:25:00|31136.4|31024.4|31120.9|31008.9|31144.4|31032.4|31120.9|31008.9|34
1652135110000|2022-05-09 22:25:10|31121.1|31009.1|31129.4|31017.4|31129.8|31017.8|31121.1|31009.1|9
1652135120000|2022-05-09 22:25:20|31128|31016|31127.9|31015.9|31131.7|31019.7|31126.9|31014.9|15
1652135130000|2022-05-09 22:25:30|31128.3|31016.3|31109.5|30997.5|31130|31018|31109.5|30997.5|21
1652135140000|2022-05-09 22:25:40|31113.4|31001.4|31119.1|31007.1|31126.7|31014.7|31101.1|30989.1|26
1652135150000|2022-05-09 22:25:50|31100.4|30988.4|31100.5|30988.5|31109.8|30997.8|31096.9|30984.9|19
1652135160000|2022-05-09 22:26:00|31106.4|30994.4|31104.9|30992.9|31112.5|31000.5|31099.4|30987.4|16
1652135170000|2022-05-09 22:26:10|31105|30993|31100.3|30988.3|31108.3|30996.3|31080.8|30968.8|27
1652135180000|2022-05-09 22:26:20|31100.5|30988.5|31085.6|30973.6|31100.6|30988.6|31077.1|30965.1|35
1652135190000|2022-05-09 22:26:30|31086.5|30974.5|31075|30963|31086.5|30974.5|31064|30952|32
1652135200000|2022-05-09 22:26:40|31071.1|30959.1|31070.8|30958.8|31079.9|30967.9|31070.8|30958.8|23
1652135210000|2022-05-09 22:26:50|31070.7|30958.7|31056|30944|31070.7|30958.7|31046.9|30934.9|19
1652135220000|2022-05-09 22:27:00|31054|30942|31031.9|30919.9|31054|30942|31030.9|30918.9|30
1652135230000|2022-05-09 22:27:10|31032.2|30920.2|31047.2|30935.2|31059.5|30947.5|31032.2|30920.2|29
1652135240000|2022-05-09 22:27:20|31044.4|30932.4|31038.7|30926.7|31056.5|30944.5|31024.8|30912.8|29
1652135250000|2022-05-09 22:27:30|31044.5|30932.5|31046.7|30934.7|31059.4|30947.4|31040.4|30928.4|26
1652135260000|2022-05-09 22:27:40|31046.4|30934.4|31028.5|30916.5|31051.4|30939.4|31006.2|30894.2|30
1652135270000|2022-05-09 22:27:50|31026.9|30914.9|31029|30917|31031.1|30919.1|31011.8|30899.8|32
1652135280000|2022-05-09 22:28:00|31031.1|30919.1|31031.7|30919.7|31035|30923|31021.6|30909.6|28
1652135290000|2022-05-09 22:28:10|31029.5|30917.5|31030.7|30918.7|31033.1|30921.1|31022.7|30910.7|20
1652135300000|2022-05-09 22:28:20|31027.8|30915.8|31000.8|30888.8|31027.8|30915.8|31000.2|30888.2|26
1652135310000|2022-05-09 22:28:30|30999.6|30887.6|30985.9|30873.9|30999.9|30887.9|30982.8|30870.8|33
1652135320000|2022-05-09 22:28:40|30983.2|30871.2|30979.9|30867.9|30984.7|30872.7|30973.9|30861.9|28
1652135330000|2022-05-09 22:28:50|30977.7|30865.7|30977.4|30865.4|30988.3|30876.3|30975.8|30863.8|30
1652135340000|2022-05-09 22:29:00|30978|30866|30994.6|30882.6|30996.2|30884.2|30966.9|30854.9|27
1652135350000|2022-05-09 22:29:10|31011.5|30899.5|31001.2|30889.2|31018.2|30906.2|30988|30876|35
1652135360000|2022-05-09 22:29:20|31001.3|30889.3|31009.6|30897.6|31017.6|30905.6|31000.5|30888.5|34
1652135370000|2022-05-09 22:29:30|31010.3|30898.3|31007.8|30895.8|31010.3|30898.3|30997.9|30885.9|29
1652135380000|2022-05-09 22:29:40|31008|30896|30984.5|30872.5|31010.5|30898.5|30984.5|30872.5|27
1652135390000|2022-05-09 22:29:50|30975.8|30863.8|30982.8|30870.8|30986.6|30874.6|30969|30857|31
1652135400000|2022-05-09 22:30:00|30985.1|30873.1|31007|30895|31010.8|30898.8|30979.7|30867.7|27
1652135410000|2022-05-09 22:30:10|31010.3|30898.3|31009.8|30897.8|31011.4|30899.4|30994.5|30882.5|35
1652135420000|2022-05-09 22:30:20|31008.6|30896.6|31021|30909|31021|30909|31006.1|30894.1|26
1652135430000|2022-05-09 22:30:30|31020.8|30908.8|31052.7|30940.7|31054.5|30942.5|31020.8|30908.8|21
1652135440000|2022-05-09 22:30:40|31054.7|30942.7|31082.9|30970.9|31082.9|30970.9|31054.7|30942.7|16
1652135450000|2022-05-09 22:30:50|31080|30968|31106.2|30994.2|31106.2|30994.2|31075.3|30963.3|19
1652135460000|2022-05-09 22:31:00|31105.2|30993.2|31120.1|31008.1|31131.8|31019.8|31105.2|30993.2|33
1652135470000|2022-05-09 22:31:10|31122.3|31010.3|31142.6|31030.6|31142.6|31030.6|31102.5|30990.5|27
1652135480000|2022-05-09 22:31:20|31141.6|31029.6|31158|31046|31158.2|31046.2|31139.4|31027.4|20
1652135490000|2022-05-09 22:31:30|31159.3|31047.3|31142.1|31030.1|31161|31049|31142.1|31030.1|20
1652135500000|2022-05-09 22:31:40|31148|31036|31160|31048|31174.7|31062.7|31148|31036|17
1652135510000|2022-05-09 22:31:50|31160.6|31048.6|31167.1|31055.1|31214.3|31102.3|31160.5|31048.5|26
1652135520000|2022-05-09 22:32:00|31170.2|31058.2|31152.4|31040.4|31170.2|31058.2|31141.4|31029.4|22
1652135530000|2022-05-09 22:32:10|31152.9|31040.9|31167.1|31055.1|31182.8|31070.8|31152.9|31040.9|28
1652135540000|2022-05-09 22:32:20|31167.3|31055.3|31168.3|31056.3|31168.6|31056.6|31166.8|31054.8|15
1652135550000|2022-05-09 22:32:30|31168.2|31056.2|31154.2|31042.2|31168.3|31056.3|31153.4|31041.4|14
1652135560000|2022-05-09 22:32:40|31153.5|31041.5|31166.6|31054.6|31166.6|31054.6|31149.4|31037.4|28
1652135570000|2022-05-09 22:32:50|31167.1|31055.1|31162.8|31050.8|31167.1|31055.1|31162.3|31050.3|8
1652135580000|2022-05-09 22:33:00|31161.8|31049.8|31173.8|31061.8|31181.2|31069.2|31161.8|31049.8|13
1652135590000|2022-05-09 22:33:10|31173.7|31061.7|31214.7|31102.7|31214.7|31102.7|31169|31057|22
1652135600000|2022-05-09 22:33:20|31210.8|31098.8|31217.4|31105.4|31217.4|31105.4|31206.9|31094.9|26
1652135610000|2022-05-09 22:33:30|31217.5|31105.5|31196.1|31084.1|31218.9|31106.9|31194|31082|37
1652135620000|2022-05-09 22:33:40|31196|31084|31217.8|31105.8|31220|31108|31196|31084|34
1652135630000|2022-05-09 22:33:50|31214.6|31102.6|31218.6|31106.6|31218.6|31106.6|31206.2|31094.2|23
1652135640000|2022-05-09 22:34:00|31218.8|31106.8|31225.7|31113.7|31228.6|31116.6|31217.1|31105.1|18
1652135650000|2022-05-09 22:34:10|31225.4|31113.4|31235.6|31123.6|31237.1|31125.1|31219.2|31107.2|23
1652135660000|2022-05-09 22:34:20|31225.7|31113.7|31224.1|31112.1|31231.1|31119.1|31217.7|31105.7|31
1652135670000|2022-05-09 22:34:30|31224.3|31112.3|31221.9|31109.9|31225.2|31113.2|31218.7|31106.7|25
1652135680000|2022-05-09 22:34:40|31224|31112|31214.7|31102.7|31224.4|31112.4|31191.5|31079.5|31
1652135690000|2022-05-09 22:34:50|31223.5|31111.5|31240.1|31128.1|31240.1|31128.1|31223.3|31111.3|8
1652135700000|2022-05-09 22:35:00|31237|31125|31223|31111|31237|31125|31219.2|31107.2|13
1652135710000|2022-05-09 22:35:10|31220.7|31108.7|31221.6|31109.6|31235.5|31123.5|31219.8|31107.8|10
1652135720000|2022-05-09 22:35:20|31219.7|31107.7|31214.2|31102.2|31219.7|31107.7|31207.4|31095.4|12
1652135730000|2022-05-09 22:35:30|31221.2|31109.2|31221|31109|31222.5|31110.5|31219.4|31107.4|5
1652135740000|2022-05-09 22:35:40|31225.5|31113.5|31222.4|31110.4|31232.1|31120.1|31222.4|31110.4|15
1652135750000|2022-05-09 22:35:50|31221.8|31109.8|31219.8|31107.8|31221.8|31109.8|31219.1|31107.1|10
1652135760000|2022-05-09 22:36:00|31220.1|31108.1|31240.1|31128.1|31240.1|31128.1|31220.1|31108.1|18
1652135770000|2022-05-09 22:36:10|31239.1|31127.1|31246.6|31134.6|31249.4|31137.4|31233.1|31121.1|22
1652135780000|2022-05-09 22:36:20|31239.6|31127.6|31253|31141|31268.9|31156.9|31239.6|31127.6|30
1652135790000|2022-05-09 22:36:30|31253.9|31141.9|31268.1|31156.1|31270.3|31158.3|31253.1|31141.1|18
1652135800000|2022-05-09 22:36:40|31268|31156|31275.1|31163.1|31286.9|31174.9|31260.5|31148.5|29
1652135810000|2022-05-09 22:36:50|31267.2|31155.2|31277.9|31165.9|31277.9|31165.9|31264|31152|19
1652135820000|2022-05-09 22:37:00|31279.2|31167.2|31287.1|31175.1|31293.5|31181.5|31277.3|31165.3|14
1652135830000|2022-05-09 22:37:10|31285.6|31173.6|31323.4|31211.4|31323.4|31211.4|31285.1|31173.1|18
1652135840000|2022-05-09 22:37:20|31325.5|31213.5|31272.4|31160.4|31325.5|31213.5|31272.4|31160.4|31
1652135850000|2022-05-09 22:37:30|31278.2|31166.2|31299.9|31187.9|31304.3|31192.3|31265.2|31153.2|33
1652135860000|2022-05-09 22:37:40|31301.4|31189.4|31289.3|31177.3|31314.1|31202.1|31289.3|31177.3|25
1652135870000|2022-05-09 22:37:50|31284.8|31172.8|31266.8|31154.8|31284.9|31172.9|31266.8|31154.8|20
1652135880000|2022-05-09 22:38:00|31265|31153|31282|31170|31283.8|31171.8|31261.1|31149.1|25
1652135890000|2022-05-09 22:38:10|31276.1|31164.1|31274.1|31162.1|31291.6|31179.6|31265.3|31153.3|33
1652135900000|2022-05-09 22:38:20|31274.3|31162.3|31274|31162|31274.5|31162.5|31264.4|31152.4|20
1652135910000|2022-05-09 22:38:30|31271.5|31159.5|31272.5|31160.5|31282|31170|31265.6|31153.6|20
1652135920000|2022-05-09 22:38:40|31273.4|31161.4|31263|31151|31279.4|31167.4|31262.2|31150.2|9
1652135930000|2022-05-09 22:38:50|31262.6|31150.6|31244.1|31132.1|31262.7|31150.7|31243.7|31131.7|18
1652135940000|2022-05-09 22:39:00|31244.3|31132.3|31250.7|31138.7|31259.8|31147.8|31244.3|31132.3|20
1652135950000|2022-05-09 22:39:10|31250.6|31138.6|31255.9|31143.9|31261.6|31149.6|31247.5|31135.5|22
1652135960000|2022-05-09 22:39:20|31248.1|31136.1|31253.5|31141.5|31256.4|31144.4|31240.4|31128.4|23
1652135970000|2022-05-09 22:39:30|31253.9|31141.9|31253.1|31141.1|31254.7|31142.7|31253.1|31141.1|6
1652135980000|2022-05-09 22:39:40|31252.9|31140.9|31246.3|31134.3|31252.9|31140.9|31246.3|31134.3|5
1652135990000|2022-05-09 22:39:50|31249.1|31137.1|31249.5|31137.5|31253.4|31141.4|31246.9|31134.9|6
1652136000000|2022-05-09 22:40:00|31248.3|31136.3|31259.1|31147.1|31263.1|31151.1|31248.3|31136.3|14
1652136010000|2022-05-09 22:40:10|31257.4|31145.4|31254.3|31142.3|31257.7|31145.7|31253.1|31141.1|9
1652136020000|2022-05-09 22:40:20|31255.4|31143.4|31235.9|31123.9|31255.4|31143.4|31232.8|31120.8|14
1652136030000|2022-05-09 22:40:30|31236.4|31124.4|31252.2|31140.2|31253.4|31141.4|31232.8|31120.8|27
1652136040000|2022-05-09 22:40:40|31248.5|31136.5|31239.1|31127.1|31253.1|31141.1|31234.3|31122.3|25
1652136050000|2022-05-09 22:40:50|31237.7|31125.7|31232.3|31120.3|31237.7|31125.7|31221.6|31109.6|23
1652136060000|2022-05-09 22:41:00|31236.1|31124.1|31235|31123|31242.8|31130.8|31226|31114|26
1652136070000|2022-05-09 22:41:10|31233.5|31121.5|31184.4|31072.4|31233.5|31121.5|31184.4|31072.4|34
1652136080000|2022-05-09 22:41:20|31183.2|31071.2|31183.5|31071.5|31193.5|31081.5|31179.6|31067.6|31
1652136090000|2022-05-09 22:41:30|31183.9|31071.9|31187|31075|31198.8|31086.8|31183.9|31071.9|22
1652136100000|2022-05-09 22:41:40|31191.9|31079.9|31173.2|31061.2|31191.9|31079.9|31172.6|31060.6|18
1652136110000|2022-05-09 22:41:50|31173.6|31061.6|31174.4|31062.4|31176.2|31064.2|31173.1|31061.1|8
1652136120000|2022-05-09 22:42:00|31175|31063|31192.9|31080.9|31193|31081|31175|31063|14
1652136130000|2022-05-09 22:42:10|31196.1|31084.1|31208.8|31096.8|31210.4|31098.4|31192.9|31080.9|15
1652136140000|2022-05-09 22:42:20|31211.1|31099.1|31217.5|31105.5|31219.7|31107.7|31207.9|31095.9|23
1652136150000|2022-05-09 22:42:30|31213.5|31101.5|31205.2|31093.2|31213.5|31101.5|31202.8|31090.8|13
1652136160000|2022-05-09 22:42:40|31204.8|31092.8|31225|31113|31225|31113|31204.8|31092.8|13
1652136170000|2022-05-09 22:42:50|31227.2|31115.2|31235.5|31123.5|31244.8|31132.8|31227.2|31115.2|23
1652136180000|2022-05-09 22:43:00|31236.7|31124.7|31241.5|31129.5|31241.5|31129.5|31234.1|31122.1|26
1652136190000|2022-05-09 22:43:10|31239.6|31127.6|31272.3|31160.3|31275.8|31163.8|31239.6|31127.6|22
1652136200000|2022-05-09 22:43:20|31270.9|31158.9|31282.2|31170.2|31287.1|31175.1|31269.8|31157.8|25
1652136210000|2022-05-09 22:43:30|31283|31171|31268.3|31156.3|31283|31171|31266.5|31154.5|19
1652136220000|2022-05-09 22:43:40|31267.5|31155.5|31280.5|31168.5|31281.7|31169.7|31264.9|31152.9|13
1652136230000|2022-05-09 22:43:50|31280.6|31168.6|31277.6|31165.6|31281.8|31169.8|31276.2|31164.2|17
1652136240000|2022-05-09 22:44:00|31274.3|31162.3|31285.1|31173.1|31285.2|31173.2|31274.2|31162.2|16
1652136250000|2022-05-09 22:44:10|31281.6|31169.6|31277.3|31165.3|31281.9|31169.9|31277.3|31165.3|14
1652136260000|2022-05-09 22:44:20|31281.9|31169.9|31247.1|31135.1|31281.9|31169.9|31246.1|31134.1|22
1652136270000|2022-05-09 22:44:30|31246|31134|31247|31135|31248.2|31136.2|31243.6|31131.6|9
1652136280000|2022-05-09 22:44:40|31247.1|31135.1|31256.6|31144.6|31271.3|31159.3|31243.4|31131.4|18
1652136290000|2022-05-09 22:44:50|31254.1|31142.1|31243.1|31131.1|31254.1|31142.1|31243.1|31131.1|12
1652136300000|2022-05-09 22:45:00|31243.2|31131.2|31249.7|31137.7|31256.7|31144.7|31238.1|31126.1|25
1652136310000|2022-05-09 22:45:10|31249.3|31137.3|31277.2|31165.2|31277.2|31165.2|31249.3|31137.3|22
1652136320000|2022-05-09 22:45:20|31279|31167|31298.2|31186.2|31298.2|31186.2|31279|31167|14
1652136330000|2022-05-09 22:45:30|31301.9|31189.9|31303.4|31191.4|31303.9|31191.9|31295|31183|11
1652136340000|2022-05-09 22:45:40|31302.5|31190.5|31300.7|31188.7|31320.1|31208.1|31300.7|31188.7|25
1652136350000|2022-05-09 22:45:50|31304|31192|31320|31208|31320.6|31208.6|31304|31192|17
1652136360000|2022-05-09 22:46:00|31320.7|31208.7|31321.7|31209.7|31333.1|31221.1|31320.7|31208.7|16
1652136370000|2022-05-09 22:46:10|31325.5|31213.5|31321.3|31209.3|31328.2|31216.2|31321.2|31209.2|10
1652136380000|2022-05-09 22:46:20|31321.5|31209.5|31374|31262|31374|31262|31301.8|31189.8|23
1652136390000|2022-05-09 22:46:30|31379.9|31267.9|31353.4|31241.4|31379.9|31267.9|31349.3|31237.3|28
1652136400000|2022-05-09 22:46:40|31357|31245|31334.7|31222.7|31365.9|31253.9|31332.8|31220.8|29
1652136410000|2022-05-09 22:46:50|31335.4|31223.4|31321.1|31209.1|31341.9|31229.9|31307.4|31195.4|32
1652136420000|2022-05-09 22:47:00|31319.2|31207.2|31325.4|31213.4|31331.4|31219.4|31319|31207|32
1652136430000|2022-05-09 22:47:10|31325.9|31213.9|31316.7|31204.7|31326.4|31214.4|31307.7|31195.7|27
1652136440000|2022-05-09 22:47:20|31312.8|31200.8|31278.5|31166.5|31316.7|31204.7|31278.5|31166.5|26
1652136450000|2022-05-09 22:47:30|31278.8|31166.8|31279|31167|31279|31167|31277.6|31165.6|11
1652136460000|2022-05-09 22:47:40|31278.7|31166.7|31277.5|31165.5|31281.2|31169.2|31276.1|31164.1|14
1652136470000|2022-05-09 22:47:50|31276.5|31164.5|31267.9|31155.9|31278.2|31166.2|31249|31137|24
1652136480000|2022-05-09 22:48:00|31256.6|31144.6|31279.9|31167.9|31280.6|31168.6|31250.6|31138.6|37
1652136490000|2022-05-09 22:48:10|31279|31167|31270.2|31158.2|31284.1|31172.1|31264.6|31152.6|33
1652136500000|2022-05-09 22:48:20|31268.9|31156.9|31278.8|31166.8|31283|31171|31268.9|31156.9|20
1652136510000|2022-05-09 22:48:30|31286|31174|31282.7|31170.7|31286.9|31174.9|31270.6|31158.6|19
1652136520000|2022-05-09 22:48:40|31283.8|31171.8|31292.7|31180.7|31296|31184|31283.8|31171.8|12
1652136530000|2022-05-09 22:48:50|31294.5|31182.5|31294.2|31182.2|31294.5|31182.5|31286.6|31174.6|10
1652136540000|2022-05-09 22:49:00|31294.4|31182.4|31297.5|31185.5|31298|31186|31289.2|31177.2|10
1652136550000|2022-05-09 22:49:10|31292.8|31180.8|31312.2|31200.2|31318.7|31206.7|31286|31174|18
1652136560000|2022-05-09 22:49:20|31311.2|31199.2|31345.4|31233.4|31349.9|31237.9|31306.8|31194.8|18
1652136570000|2022-05-09 22:49:30|31347.4|31235.4|31377.3|31265.3|31377.3|31265.3|31347.4|31235.4|22
1652136580000|2022-05-09 22:49:40|31378.1|31266.1|31379|31267|31386.6|31274.6|31377.5|31265.5|23
1652136590000|2022-05-09 22:49:50|31379.1|31267.1|31386.2|31274.2|31390|31278|31379.1|31267.1|16
1652136600000|2022-05-09 22:50:00|31385.3|31273.3|31382.8|31270.8|31388.4|31276.4|31381.1|31269.1|15
1652136610000|2022-05-09 22:50:10|31383|31271|31361.3|31249.3|31383.4|31271.4|31360.6|31248.6|21
1652136620000|2022-05-09 22:50:20|31361.9|31249.9|31358.8|31246.8|31363.5|31251.5|31338.9|31226.9|27
1652136630000|2022-05-09 22:50:30|31358.5|31246.5|31356.7|31244.7|31374.8|31262.8|31356|31244|21
1652136640000|2022-05-09 22:50:40|31356.5|31244.5|31353.4|31241.4|31356.5|31244.5|31353.4|31241.4|14
1652136650000|2022-05-09 22:50:50|31354.8|31242.8|31356.8|31244.8|31356.9|31244.9|31353.2|31241.2|13
1652136660000|2022-05-09 22:51:00|31357.1|31245.1|31371.9|31259.9|31371.9|31259.9|31356.9|31244.9|14
1652136670000|2022-05-09 22:51:10|31376.4|31264.4|31364.6|31252.6|31376.4|31264.4|31359.6|31247.6|8
1652136680000|2022-05-09 22:51:20|31371.5|31259.5|31337.6|31225.6|31371.5|31259.5|31337.6|31225.6|14
1652136690000|2022-05-09 22:51:30|31332.3|31220.3|31325.8|31213.8|31337.9|31225.9|31316.5|31204.5|30
1652136700000|2022-05-09 22:51:40|31325.9|31213.9|31305.7|31193.7|31332.4|31220.4|31298.8|31186.8|28
1652136710000|2022-05-09 22:51:50|31307.9|31195.9|31305.7|31193.7|31322.5|31210.5|31301.6|31189.6|16
1652136720000|2022-05-09 22:52:00|31305.1|31193.1|31306.5|31194.5|31313|31201|31301.2|31189.2|13
1652136730000|2022-05-09 22:52:10|31303.7|31191.7|31325|31213|31325|31213|31299.1|31187.1|17
1652136740000|2022-05-09 22:52:20|31330.8|31218.8|31330|31218|31342.4|31230.4|31330|31218|9
1652136750000|2022-05-09 22:52:30|31338.2|31226.2|31339.7|31227.7|31339.7|31227.7|31323.7|31211.7|8
1652136760000|2022-05-09 22:52:40|31338|31226|31334|31222|31345|31233|31334|31222|20
1652136770000|2022-05-09 22:52:50|31327.8|31215.8|31336.5|31224.5|31339|31227|31323.6|31211.6|24
1652136780000|2022-05-09 22:53:00|31337.7|31225.7|31329.6|31217.6|31337.7|31225.7|31321|31209|21
1652136790000|2022-05-09 22:53:10|31325.2|31213.2|31324.9|31212.9|31329.6|31217.6|31316.1|31204.1|30
1652136800000|2022-05-09 22:53:20|31324.6|31212.6|31320.5|31208.5|31324.9|31212.9|31320.5|31208.5|9
1652136810000|2022-05-09 22:53:30|31320.1|31208.1|31302.1|31190.1|31320.1|31208.1|31295.8|31183.8|21
1652136820000|2022-05-09 22:53:40|31303.4|31191.4|31300.3|31188.3|31303.4|31191.4|31288.1|31176.1|31
1652136830000|2022-05-09 22:53:50|31301.1|31189.1|31298|31186|31301.6|31189.6|31298|31186|11
1652136840000|2022-05-09 22:54:00|31297.8|31185.8|31302.8|31190.8|31302.8|31190.8|31284.2|31172.2|28
1652136850000|2022-05-09 22:54:10|31302|31190|31324.4|31212.4|31331.7|31219.7|31301.9|31189.9|19
1652136860000|2022-05-09 22:54:20|31340.1|31228.1|31340.8|31228.8|31343.1|31231.1|31332.4|31220.4|23
1652136870000|2022-05-09 22:54:30|31340.6|31228.6|31316|31204|31340.6|31228.6|31314.5|31202.5|27
1652136880000|2022-05-09 22:54:40|31315.9|31203.9|31302.7|31190.7|31316|31204|31296.4|31184.4|27
1652136890000|2022-05-09 22:54:50|31302|31190|31293.5|31181.5|31303|31191|31293.5|31181.5|16
1652136900000|2022-05-09 22:55:00|31289|31177|31285.1|31173.1|31290.3|31178.3|31283.3|31171.3|12
1652136910000|2022-05-09 22:55:10|31284.2|31172.2|31282|31170|31284.2|31172.2|31272.6|31160.6|17
1652136920000|2022-05-09 22:55:20|31279.2|31167.2|31262|31150|31290.4|31178.4|31262|31150|22
1652136930000|2022-05-09 22:55:30|31265.3|31153.3|31261.3|31149.3|31280.7|31168.7|31261|31149|24
1652136940000|2022-05-09 22:55:40|31261.5|31149.5|31255.1|31143.1|31291|31179|31253.4|31141.4|24
1652136950000|2022-05-09 22:55:50|31249.5|31137.5|31254.1|31142.1|31254.5|31142.5|31236.4|31124.4|29
1652136960000|2022-05-09 22:56:00|31253|31141|31229.7|31117.7|31254.1|31142.1|31223.7|31111.7|26
1652136970000|2022-05-09 22:56:10|31230.2|31118.2|31226.3|31114.3|31230.2|31118.2|31216.1|31104.1|20
1652136980000|2022-05-09 22:56:20|31226.2|31114.2|31222.4|31110.4|31226.3|31114.3|31218.4|31106.4|17
1652136990000|2022-05-09 22:56:30|31219|31107|31213.1|31101.1|31222.4|31110.4|31203.6|31091.6|18
1652137000000|2022-05-09 22:56:40|31211.5|31099.5|31213.1|31101.1|31222.6|31110.6|31210.4|31098.4|18
1652137010000|2022-05-09 22:56:50|31206.6|31094.6|31213.1|31101.1|31213.1|31101.1|31202.9|31090.9|24
1652137020000|2022-05-09 22:57:00|31204.5|31092.5|31194.9|31082.9|31213.1|31101.1|31194.9|31082.9|16
1652137030000|2022-05-09 22:57:10|31192.8|31080.8|31179|31067|31192.8|31080.8|31176.1|31064.1|14
1652137040000|2022-05-09 22:57:20|31178.4|31066.4|31172.9|31060.9|31178.4|31066.4|31169.5|31057.5|6
1652137050000|2022-05-09 22:57:30|31172.4|31060.4|31174.2|31062.2|31182.9|31070.9|31171.3|31059.3|12
1652137060000|2022-05-09 22:57:40|31178|31066|31162.8|31050.8|31185.5|31073.5|31162.8|31050.8|29
1652137070000|2022-05-09 22:57:50|31161.4|31049.4|31174.3|31062.3|31176.3|31064.3|31153.4|31041.4|34
1652137080000|2022-05-09 22:58:00|31175|31063|31155.3|31043.3|31184|31072|31142.7|31030.7|31
1652137090000|2022-05-09 22:58:10|31157.2|31045.2|31180.3|31068.3|31180.4|31068.4|31155|31043|27
1652137100000|2022-05-09 22:58:20|31181.2|31069.2|31174.9|31062.9|31190.7|31078.7|31171.8|31059.8|23
1652137110000|2022-05-09 22:58:30|31171.8|31059.8|31155.3|31043.3|31171.8|31059.8|31153.9|31041.9|13
1652137120000|2022-05-09 22:58:40|31154.7|31042.7|31156.9|31044.9|31162.3|31050.3|31154.7|31042.7|13
1652137130000|2022-05-09 22:58:50|31158.9|31046.9|31140|31028|31158.9|31046.9|31139.9|31027.9|14
1652137140000|2022-05-09 22:59:00|31141.1|31029.1|31150.4|31038.4|31152.1|31040.1|31140.2|31028.2|10
1652137150000|2022-05-09 22:59:10|31149.9|31037.9|31152.1|31040.1|31155.4|31043.4|31148.9|31036.9|8
1652137160000|2022-05-09 22:59:20|31153.6|31041.6|31158.5|31046.5|31161.3|31049.3|31153.2|31041.2|12
1652137170000|2022-05-09 22:59:30|31155.5|31043.5|31154.5|31042.5|31157.1|31045.1|31152.9|31040.9|12
1652137180000|2022-05-09 22:59:40|31156.6|31044.6|31177.1|31065.1|31177.1|31065.1|31156.6|31044.6|10
1652137190000|2022-05-09 22:59:50|31174.5|31062.5|31160|31048|31177.6|31065.6|31159.6|31047.6|19
1652137200000|2022-05-09 23:00:00|31159.3|31047.3|31172.6|31060.6|31178.4|31066.4|31144.2|31032.2|32
1652137210000|2022-05-09 23:00:10|31166|31054|31187|31075|31189.9|31077.9|31166|31054|24
1652137220000|2022-05-09 23:00:20|31178.2|31066.2|31168.4|31056.4|31180.8|31068.8|31160.8|31048.8|22
1652137230000|2022-05-09 23:00:30|31167|31055|31170.8|31058.8|31171.4|31059.4|31164.5|31052.5|18
1652137240000|2022-05-09 23:00:40|31173.4|31061.4|31178.7|31066.7|31179.1|31067.1|31170.3|31058.3|20
1652137250000|2022-05-09 23:00:50|31179.1|31067.1|31165.5|31053.5|31182.7|31070.7|31165.5|31053.5|26
1652137260000|2022-05-09 23:01:00|31164.7|31052.7|31164|31052|31164.7|31052.7|31162.9|31050.9|7
1652137270000|2022-05-09 23:01:10|31164.5|31052.5|31162.1|31050.1|31169.6|31057.6|31161.8|31049.8|18
1652137280000|2022-05-09 23:01:20|31161.9|31049.9|31160.3|31048.3|31161.9|31049.9|31146.5|31034.5|12
1652137290000|2022-05-09 23:01:30|31160.4|31048.4|31169.1|31057.1|31174.4|31062.4|31160.4|31048.4|16
1652137300000|2022-05-09 23:01:40|31169.6|31057.6|31169.3|31057.3|31173.2|31061.2|31169.3|31057.3|9
1652137310000|2022-05-09 23:01:50|31170.1|31058.1|31149.1|31037.1|31170.1|31058.1|31149.1|31037.1|13
1652137320000|2022-05-09 23:02:00|31143.3|31031.3|31168.6|31056.6|31168.6|31056.6|31143.3|31031.3|18
1652137330000|2022-05-09 23:02:10|31174.8|31062.8|31180.4|31068.4|31181.8|31069.8|31171.4|31059.4|21
1652137340000|2022-05-09 23:02:20|31187.9|31075.9|31213.7|31101.7|31223.4|31111.4|31187.9|31075.9|12
1652137350000|2022-05-09 23:02:30|31218.7|31106.7|31203.9|31091.9|31222.2|31110.2|31203.9|31091.9|11
1652137360000|2022-05-09 23:02:40|31215.2|31103.2|31220.9|31108.9|31225.5|31113.5|31214.3|31102.3|6
1652137370000|2022-05-09 23:02:50|31226.8|31114.8|31237.1|31125.1|31237.1|31125.1|31226.8|31114.8|11
1652137380000|2022-05-09 23:03:00|31237.4|31125.4|31242.3|31130.3|31242.3|31130.3|31237.4|31125.4|14
1652137390000|2022-05-09 23:03:10|31243.8|31131.8|31256.1|31144.1|31261.4|31149.4|31243.6|31131.6|23
1652137400000|2022-05-09 23:03:20|31252.5|31140.5|31249.4|31137.4|31256.1|31144.1|31239.6|31127.6|30
1652137410000|2022-05-09 23:03:30|31240.4|31128.4|31238.5|31126.5|31255.4|31143.4|31236.8|31124.8|29
1652137420000|2022-05-09 23:03:40|31240.7|31128.7|31250.3|31138.3|31254.9|31142.9|31238.5|31126.5|30
1652137430000|2022-05-09 23:03:50|31247.2|31135.2|31251.6|31139.6|31251.8|31139.8|31240.7|31128.7|17
1652137440000|2022-05-09 23:04:00|31253.1|31141.1|31251.8|31139.8|31253.1|31141.1|31251.6|31139.6|7
1652137450000|2022-05-09 23:04:10|31255.2|31143.2|31264|31152|31265.9|31153.9|31255.2|31143.2|18
1652137460000|2022-05-09 23:04:20|31265.6|31153.6|31255.6|31143.6|31273.9|31161.9|31255.6|31143.6|20
1652137470000|2022-05-09 23:04:30|31253.2|31141.2|31235|31123|31254|31142|31233.9|31121.9|21
1652137480000|2022-05-09 23:04:40|31235.1|31123.1|31231.9|31119.9|31236.4|31124.4|31231.9|31119.9|6
1652137490000|2022-05-09 23:04:50|31230.7|31118.7|31240.2|31128.2|31240.3|31128.3|31229|31117|13
1652137500000|2022-05-09 23:05:00|31240|31128|31227|31115|31241.1|31129.1|31227|31115|26
1652137510000|2022-05-09 23:05:10|31227.2|31115.2|31207.7|31095.7|31232.5|31120.5|31207.7|31095.7|25
1652137520000|2022-05-09 23:05:20|31208.6|31096.6|31159.1|31047.1|31214.4|31102.4|31137|31025|32
1652137530000|2022-05-09 23:05:30|31160|31048|31169|31057|31176.9|31064.9|31160|31048|26
1652137540000|2022-05-09 23:05:40|31168.6|31056.6|31160.2|31048.2|31171.3|31059.3|31152.7|31040.7|24
1652137550000|2022-05-09 23:05:50|31160|31048|31143.4|31031.4|31160.1|31048.1|31136.1|31024.1|24
1652137560000|2022-05-09 23:06:00|31142.8|31030.8|31163.9|31051.9|31164.4|31052.4|31142.8|31030.8|30
1652137570000|2022-05-09 23:06:10|31161.3|31049.3|31145|31033|31161.3|31049.3|31137.2|31025.2|35
1652137580000|2022-05-09 23:06:20|31145.8|31033.8|31146.1|31034.1|31151.6|31039.6|31145.8|31033.8|9
1652137590000|2022-05-09 23:06:30|31146.7|31034.7|31156.3|31044.3|31159.4|31047.4|31146.7|31034.7|11
1652137600000|2022-05-09 23:06:40|31155.2|31043.2|31172.4|31060.4|31173.6|31061.6|31155.2|31043.2|15
1652137610000|2022-05-09 23:06:50|31173.6|31061.6|31191|31079|31195.3|31083.3|31173.6|31061.6|21
1652137620000|2022-05-09 23:07:00|31191.9|31079.9|31189.2|31077.2|31200.9|31088.9|31189.2|31077.2|13
1652137630000|2022-05-09 23:07:10|31185.9|31073.9|31200.5|31088.5|31200.9|31088.9|31177.2|31065.2|11
1652137640000|2022-05-09 23:07:20|31198|31086|31221.4|31109.4|31221.4|31109.4|31198|31086|20
1652137650000|2022-05-09 23:07:30|31218.4|31106.4|31217.3|31105.3|31221.4|31109.4|31203.3|31091.3|25
1652137660000|2022-05-09 23:07:40|31211.1|31099.1|31213|31101|31225.9|31113.9|31209.1|31097.1|27
1652137670000|2022-05-09 23:07:50|31214.9|31102.9|31243.4|31131.4|31243.4|31131.4|31213.1|31101.1|18
1652137680000|2022-05-09 23:08:00|31246.2|31134.2|31239.6|31127.6|31249.5|31137.5|31236.8|31124.8|10
1652137690000|2022-05-09 23:08:10|31241.7|31129.7|31244.6|31132.6|31256.6|31144.6|31237.2|31125.2|20
1652137700000|2022-05-09 23:08:20|31245.4|31133.4|31248.2|31136.2|31248.2|31136.2|31241.7|31129.7|16
1652137710000|2022-05-09 23:08:30|31254.2|31142.2|31256|31144|31260.4|31148.4|31250.1|31138.1|15
1652137720000|2022-05-09 23:08:40|31251.2|31139.2|31245.1|31133.1|31251.2|31139.2|31240.9|31128.9|8
1652137730000|2022-05-09 23:08:50|31248.7|31136.7|31253.9|31141.9|31256.1|31144.1|31245|31133|10
1652137740000|2022-05-09 23:09:00|31254.1|31142.1|31254.7|31142.7|31256.1|31144.1|31253.3|31141.3|22
1652137750000|2022-05-09 23:09:10|31257.5|31145.5|31273.5|31161.5|31273.7|31161.7|31257.4|31145.4|21
1652137760000|2022-05-09 23:09:20|31271.3|31159.3|31266.6|31154.6|31272.3|31160.3|31263.6|31151.6|16
1652137770000|2022-05-09 23:09:30|31267.6|31155.6|31250.4|31138.4|31267.6|31155.6|31238.4|31126.4|22
1652137780000|2022-05-09 23:09:40|31228.7|31116.7|31232|31120|31245.4|31133.4|31216.2|31104.2|28
1652137790000|2022-05-09 23:09:50|31231.5|31119.5|31217.3|31105.3|31234.4|31122.4|31216.8|31104.8|22
1652137800000|2022-05-09 23:10:00|31217.7|31105.7|31209.4|31097.4|31218.3|31106.3|31209|31097|22
1652137810000|2022-05-09 23:10:10|31208.4|31096.4|31160.4|31048.4|31208.4|31096.4|31138.9|31026.9|37
1652137820000|2022-05-09 23:10:20|31160.3|31048.3|31138.4|31026.4|31160.3|31048.3|31131.2|31019.2|31
1652137830000|2022-05-09 23:10:30|31134.9|31022.9|31138.4|31026.4|31138.4|31026.4|31120.2|31008.2|30
1652137840000|2022-05-09 23:10:40|31133.6|31021.6|31137.5|31025.5|31139.4|31027.4|31119.4|31007.4|27
1652137850000|2022-05-09 23:10:50|31132|31020|31119.4|31007.4|31132.1|31020.1|31118.4|31006.4|20
1652137860000|2022-05-09 23:11:00|31120|31008|31111.8|30999.8|31121.4|31009.4|31111.3|30999.3|17
1652137870000|2022-05-09 23:11:10|31112.7|31000.7|31099.2|30987.2|31114.1|31002.1|31099.2|30987.2|24
1652137880000|2022-05-09 23:11:20|31098.5|30986.5|31088|30976|31098.5|30986.5|31084.7|30972.7|18
1652137890000|2022-05-09 23:11:30|31087.9|30975.9|31086.5|30974.5|31093.2|30981.2|31081|30969|30
1652137900000|2022-05-09 23:11:40|31087.5|30975.5|31088.2|30976.2|31103.4|30991.4|31087.5|30975.5|15
1652137910000|2022-05-09 23:11:50|31088.1|30976.1|31055.2|30943.2|31088.2|30976.2|31055.2|30943.2|24
1652137920000|2022-05-09 23:12:00|31054.6|30942.6|31048.4|30936.4|31064.2|30952.2|31046.3|30934.3|22
1652137930000|2022-05-09 23:12:10|31049.3|30937.3|31037.9|30925.9|31072.4|30960.4|31037.9|30925.9|19
1652137940000|2022-05-09 23:12:20|31060.2|30948.2|31011.1|30899.1|31060.2|30948.2|31005.7|30893.7|35
1652137950000|2022-05-09 23:12:30|31003.7|30891.7|30966.2|30854.2|31008.5|30896.5|30966.2|30854.2|37
1652137960000|2022-05-09 23:12:40|30969.3|30857.3|30973.6|30861.6|30986|30874|30966.3|30854.3|33
1652137970000|2022-05-09 23:12:50|30968|30856|30977.3|30865.3|30988.4|30876.4|30966.8|30854.8|33
1652137980000|2022-05-09 23:13:00|30974.9|30862.9|30975.1|30863.1|30979|30867|30963.5|30851.5|26
1652137990000|2022-05-09 23:13:10|30978.9|30866.9|30995.1|30883.1|31004.7|30892.7|30974.7|30862.7|32
1652138000000|2022-05-09 23:13:20|31005.4|30893.4|31047.6|30935.6|31050.7|30938.7|30995.1|30883.1|34
1652138010000|2022-05-09 23:13:30|31049.1|30937.1|31024.8|30912.8|31049.3|30937.3|31024.7|30912.7|31
1652138020000|2022-05-09 23:13:40|31026.1|30914.1|31037.7|30925.7|31049.8|30937.8|31026|30914|24
1652138030000|2022-05-09 23:13:50|31037.8|30925.8|31031.3|30919.3|31038|30926|31031|30919|11
1652138040000|2022-05-09 23:14:00|31031|30919|30990.4|30878.4|31034.9|30922.9|30990.4|30878.4|18
1652138050000|2022-05-09 23:14:10|30989.6|30877.6|31012.4|30900.4|31013.6|30901.6|30988.9|30876.9|15
1652138060000|2022-05-09 23:14:20|31011.7|30899.7|31006.5|30894.5|31013.4|30901.4|31004.6|30892.6|22
1652138070000|2022-05-09 23:14:30|31006.6|30894.6|30988.7|30876.7|31006.6|30894.6|30986.8|30874.8|23
1652138080000|2022-05-09 23:14:40|30996.4|30884.4|30990.6|30878.6|31010.7|30898.7|30990.3|30878.3|28
1652138090000|2022-05-09 23:14:50|30990.8|30878.8|30964.1|30852.1|30990.8|30878.8|30964|30852|10
1652138100000|2022-05-09 23:15:00|30964.6|30852.6|30966.2|30854.2|30976.4|30864.4|30964.4|30852.4|27
1652138110000|2022-05-09 23:15:10|30967.6|30855.6|30938.4|30826.4|30967.6|30855.6|30934.6|30822.6|25
1652138120000|2022-05-09 23:15:20|30937|30825|30932.3|30820.3|30948.2|30836.2|30924.7|30812.7|32
1652138130000|2022-05-09 23:15:30|30930.4|30818.4|30900.4|30788.4|30933.6|30821.6|30900.4|30788.4|33
1652138140000|2022-05-09 23:15:40|30902.2|30790.2|30906.6|30794.6|30932.8|30820.8|30898.7|30786.7|36
1652138150000|2022-05-09 23:15:50|30905.4|30793.4|30894.6|30782.6|30907|30795|30881|30769|34
1652138160000|2022-05-09 23:16:00|30878.2|30766.2|30915.6|30803.6|30920.2|30808.2|30878.2|30766.2|27
1652138170000|2022-05-09 23:16:10|30919.3|30807.3|30942.4|30830.4|30943.1|30831.1|30911.4|30799.4|32
1652138180000|2022-05-09 23:16:20|30943.5|30831.5|30920.6|30808.6|30944.6|30832.6|30917.1|30805.1|31
1652138190000|2022-05-09 23:16:30|30920.8|30808.8|30906.7|30794.7|30920.8|30808.8|30899|30787|29
1652138200000|2022-05-09 23:16:40|30904.7|30792.7|30896.6|30784.6|30906.2|30794.2|30891|30779|20
1652138210000|2022-05-09 23:16:50|30895.8|30783.8|30918.9|30806.9|30924.9|30812.9|30894.3|30782.3|24
1652138220000|2022-05-09 23:17:00|30913.5|30801.5|30882|30770|30913.5|30801.5|30882|30770|17
1652138230000|2022-05-09 23:17:10|30880.4|30768.4|30879.1|30767.1|30892.2|30780.2|30872.3|30760.3|8
1652138240000|2022-05-09 23:17:20|30877.1|30765.1|30898|30786|30898|30786|30877.1|30765.1|14
1652138250000|2022-05-09 23:17:30|30915|30803|30923.9|30811.9|30923.9|30811.9|30910.8|30798.8|9
1652138260000|2022-05-09 23:17:40|30927.2|30815.2|30941.6|30829.6|30943.8|30831.8|30925.7|30813.7|13
1652138270000|2022-05-09 23:17:50|30941.4|30829.4|30987|30875|30989.8|30877.8|30939.8|30827.8|29
1652138280000|2022-05-09 23:18:00|30987.1|30875.1|30930.1|30818.1|30996.1|30884.1|30930.1|30818.1|28
1652138290000|2022-05-09 23:18:10|30930.2|30818.2|30950.5|30838.5|30968|30856|30928.5|30816.5|32
1652138300000|2022-05-09 23:18:20|30948.3|30836.3|30958.4|30846.4|30959.1|30847.1|30948|30836|17
1652138310000|2022-05-09 23:18:30|30966.4|30854.4|30948.9|30836.9|30968|30856|30947.9|30835.9|23
1652138320000|2022-05-09 23:18:40|30945.7|30833.7|30942.1|30830.1|30950.1|30838.1|30934.6|30822.6|14
1652138330000|2022-05-09 23:18:50|30939.1|30827.1|30926.4|30814.4|30947.8|30835.8|30924.9|30812.9|21
1652138340000|2022-05-09 23:19:00|30927.5|30815.5|30926.7|30814.7|30946.3|30834.3|30926.4|30814.4|16
1652138350000|2022-05-09 23:19:10|30925.9|30813.9|30943.5|30831.5|30943.5|30831.5|30923.9|30811.9|16
1652138360000|2022-05-09 23:19:20|30943.6|30831.6|30911.1|30799.1|30943.6|30831.6|30910.4|30798.4|32
1652138370000|2022-05-09 23:19:30|30913|30801|30922.6|30810.6|30935.3|30823.3|30910.8|30798.8|28
1652138380000|2022-05-09 23:19:40|30918.7|30806.7|30922.9|30810.9|30924.4|30812.4|30914.5|30802.5|22
1652138390000|2022-05-09 23:19:50|30920.9|30808.9|30898.6|30786.6|30920.9|30808.9|30892.7|30780.7|24
1652138400000|2022-05-09 23:20:00|30901.6|30789.6|30948.1|30836.1|30948.1|30836.1|30901.6|30789.6|18
1652138410000|2022-05-09 23:20:10|30948|30836|30942.6|30830.6|30952.4|30840.4|30940.6|30828.6|31
1652138420000|2022-05-09 23:20:20|30944.4|30832.4|30932.2|30820.2|30950.8|30838.8|30932.2|30820.2|30
1652138430000|2022-05-09 23:20:30|30934|30822|30948.9|30836.9|30949.6|30837.6|30933.7|30821.7|28
1652138440000|2022-05-09 23:20:40|30948|30836|30949.6|30837.6|30949.6|30837.6|30944.3|30832.3|25
1652138450000|2022-05-09 23:20:50|30946.7|30834.7|30938.6|30826.6|30949.6|30837.6|30929.7|30817.7|22
1652138460000|2022-05-09 23:21:00|30935.8|30823.8|30934.5|30822.5|30936.3|30824.3|30934.5|30822.5|8
1652138470000|2022-05-09 23:21:10|30925.8|30813.8|30939.4|30827.4|30939.4|30827.4|30908.8|30796.8|25
1652138480000|2022-05-09 23:21:20|30937.3|30825.3|30919.6|30807.6|30937.3|30825.3|30913.6|30801.6|20
1652138490000|2022-05-09 23:21:30|30913.8|30801.8|30908.3|30796.3|30931|30819|30903|30791|33
1652138500000|2022-05-09 23:21:40|30906.1|30794.1|30877.6|30765.6|30906.1|30794.1|30871.7|30759.7|21
1652138510000|2022-05-09 23:21:50|30876.8|30764.8|30861.3|30749.3|30877.6|30765.6|30842.6|30730.6|30
1652138520000|2022-05-09 23:22:00|30861.6|30749.6|30858.6|30746.6|30861.6|30749.6|30832|30720|24
1652138530000|2022-05-09 23:22:10|30855.5|30743.5|30812.8|30700.8|30855.5|30743.5|30812|30700|24
1652138540000|2022-05-09 23:22:20|30812.1|30700.1|30808.8|30696.8|30812.1|30700.1|30776.2|30664.2|30
1652138550000|2022-05-09 23:22:30|30807.2|30695.2|30810.3|30698.3|30810.3|30698.3|30788.5|30676.5|32
1652138560000|2022-05-09 23:22:40|30811.2|30699.2|30810|30698|30812.7|30700.7|30797.7|30685.7|29
1652138570000|2022-05-09 23:22:50|30805.9|30693.9|30780.1|30668.1|30812.7|30700.7|30763.4|30651.4|21
1652138580000|2022-05-09 23:23:00|30779.6|30667.6|30764.5|30652.5|30780.3|30668.3|30754.5|30642.5|31
1652138590000|2022-05-09 23:23:10|30758.1|30646.1|30780.6|30668.6|30780.6|30668.6|30744.8|30632.8|19
1652138600000|2022-05-09 23:23:20|30779.9|30667.9|30803.5|30691.5|30803.5|30691.5|30777.6|30665.6|22
1652138610000|2022-05-09 23:23:30|30800.2|30688.2|30804.3|30692.3|30806|30694|30788.2|30676.2|17
1652138620000|2022-05-09 23:23:40|30805.4|30693.4|30820.4|30708.4|30832.9|30720.9|30805.4|30693.4|9
1652138630000|2022-05-09 23:23:50|30809.9|30697.9|30813.6|30701.6|30813.6|30701.6|30792.8|30680.8|11
1652138640000|2022-05-09 23:24:00|30826.1|30714.1|30844.2|30732.2|30844.2|30732.2|30822.4|30710.4|18
1652138650000|2022-05-09 23:24:10|30844.6|30732.6|30843.1|30731.1|30854.6|30742.6|30835.2|30723.2|33
1652138660000|2022-05-09 23:24:20|30841.1|30729.1|30826.9|30714.9|30841.1|30729.1|30823.7|30711.7|22
1652138670000|2022-05-09 23:24:30|30825.2|30713.2|30785.3|30673.3|30825.2|30713.2|30785.3|30673.3|30
1652138680000|2022-05-09 23:24:40|30782|30670|30795.8|30683.8|30816.9|30704.9|30781.6|30669.6|32
1652138690000|2022-05-09 23:24:50|30797.2|30685.2|30801.3|30689.3|30806.2|30694.2|30797.2|30685.2|17
1652138700000|2022-05-09 23:25:00|30801.5|30689.5|30836.4|30724.4|30836.4|30724.4|30801.5|30689.5|21
1652138710000|2022-05-09 23:25:10|30834.9|30722.9|30829.5|30717.5|30838.5|30726.5|30821|30709|21
1652138720000|2022-05-09 23:25:20|30829.9|30717.9|30846.4|30734.4|30846.4|30734.4|30822|30710|25
1652138730000|2022-05-09 23:25:30|30839.3|30727.3|30847|30735|30858.1|30746.1|30839.3|30727.3|29
1652138740000|2022-05-09 23:25:40|30850.7|30738.7|30881.1|30769.1|30881.1|30769.1|30850.5|30738.5|20
1652138750000|2022-05-09 23:25:50|30882.2|30770.2|30909.8|30797.8|30912.8|30800.8|30882.2|30770.2|25
1652138760000|2022-05-09 23:26:00|30907.4|30795.4|30923.6|30811.6|30941.5|30829.5|30907.4|30795.4|30
1652138770000|2022-05-09 23:26:10|30924.7|30812.7|30902.8|30790.8|30933.4|30821.4|30902.8|30790.8|28
1652138780000|2022-05-09 23:26:20|30909|30797|30901.1|30789.1|30911.8|30799.8|30901.1|30789.1|18
1652138790000|2022-05-09 23:26:30|30896.9|30784.9|30874.3|30762.3|30896.9|30784.9|30869.7|30757.7|24
1652138800000|2022-05-09 23:26:40|30868.8|30756.8|30873.1|30761.1|30881.3|30769.3|30858.8|30746.8|28
1652138810000|2022-05-09 23:26:50|30870.5|30758.5|30871.5|30759.5|30875|30763|30867.1|30755.1|27
1652138820000|2022-05-09 23:27:00|30871.8|30759.8|30871.3|30759.3|30881.6|30769.6|30866.2|30754.2|34
1652138830000|2022-05-09 23:27:10|30871.2|30759.2|30860.9|30748.9|30876.2|30764.2|30845.3|30733.3|33
1652138840000|2022-05-09 23:27:20|30863|30751|30832.5|30720.5|30864|30752|30830|30718|29
1652138850000|2022-05-09 23:27:30|30832.9|30720.9|30823.8|30711.8|30834.4|30722.4|30818.1|30706.1|22
1652138860000|2022-05-09 23:27:40|30836.5|30724.5|30821.1|30709.1|30845.6|30733.6|30816.6|30704.6|35
1652138870000|2022-05-09 23:27:50|30818.9|30706.9|30815.9|30703.9|30822.6|30710.6|30815.9|30703.9|11
1652138880000|2022-05-09 23:28:00|30816.9|30704.9|30807.3|30695.3|30824|30712|30807.3|30695.3|21
1652138890000|2022-05-09 23:28:10|30807.1|30695.1|30787.9|30675.9|30807.1|30695.1|30785.2|30673.2|25
1652138900000|2022-05-09 23:28:20|30787.5|30675.5|30775.4|30663.4|30787.5|30675.5|30774.4|30662.4|13
1652138910000|2022-05-09 23:28:30|30764.9|30652.9|30706.8|30594.8|30764.9|30652.9|30705.7|30593.7|38
1652138920000|2022-05-09 23:28:40|30706.6|30594.6|30660.1|30548.1|30739.5|30627.5|30641.2|30529.2|40
1652138930000|2022-05-09 23:28:50|30659.6|30547.6|30723.5|30611.5|30723.5|30611.5|30659.6|30547.6|34
1652138940000|2022-05-09 23:29:00|30717|30605|30752.1|30640.1|30783|30671|30706|30594|32
1652138950000|2022-05-09 23:29:10|30755.1|30643.1|30770.8|30658.8|30784.4|30672.4|30755.1|30643.1|36
1652138960000|2022-05-09 23:29:20|30769.1|30657.1|30757|30645|30776.9|30664.9|30756.3|30644.3|31
1652138970000|2022-05-09 23:29:30|30757.4|30645.4|30770.6|30658.6|30777.9|30665.9|30757|30645|27
1652138980000|2022-05-09 23:29:40|30771.9|30659.9|30744.8|30632.8|30771.9|30659.9|30736.6|30624.6|28
1652138990000|2022-05-09 23:29:50|30744.5|30632.5|30712.2|30600.2|30744.9|30632.9|30712.2|30600.2|35
1652139000000|2022-05-09 23:30:00|30711|30599|30730.1|30618.1|30730.1|30618.1|30708.5|30596.5|37
1652139010000|2022-05-09 23:30:10|30731.6|30619.6|30711.2|30599.2|30731.6|30619.6|30708|30596|32
1652139020000|2022-05-09 23:30:20|30711.6|30599.6|30675.5|30563.5|30721.5|30609.5|30673.8|30561.8|28
1652139030000|2022-05-09 23:30:30|30673.8|30561.8|30624.5|30512.5|30674.5|30562.5|30624.5|30512.5|30
1652139040000|2022-05-09 23:30:40|30624|30512|30598.3|30486.3|30631.5|30519.5|30598.1|30486.1|34
1652139050000|2022-05-09 23:30:50|30597.9|30485.9|30637.4|30525.4|30638.6|30526.6|30596|30484|26
1652139060000|2022-05-09 23:31:00|30638.1|30526.1|30710.3|30598.3|30717.4|30605.4|30625.3|30513.3|32
1652139070000|2022-05-09 23:31:10|30708.5|30596.5|30713.9|30601.9|30719.4|30607.4|30702.6|30590.6|31
1652139080000|2022-05-09 23:31:20|30712.5|30600.5|30703.2|30591.2|30714.1|30602.1|30696.9|30584.9|31
1652139090000|2022-05-09 23:31:30|30706.4|30594.4|30708.6|30596.6|30708.7|30596.7|30699.7|30587.7|23
1652139100000|2022-05-09 23:31:40|30712.1|30600.1|30720.4|30608.4|30720.4|30608.4|30706.4|30594.4|26
1652139110000|2022-05-09 23:31:50|30723.6|30611.6|30703|30591|30728.5|30616.5|30702.5|30590.5|23
1652139120000|2022-05-09 23:32:00|30708.5|30596.5|30689.9|30577.9|30708.8|30596.8|30684.9|30572.9|37
1652139130000|2022-05-09 23:32:10|30688.1|30576.1|30703.2|30591.2|30710|30598|30684|30572|34
1652139140000|2022-05-09 23:32:20|30702.5|30590.5|30712.4|30600.4|30717.5|30605.5|30693.8|30581.8|32
1652139150000|2022-05-09 23:32:30|30712.6|30600.6|30713.4|30601.4|30720.7|30608.7|30712.4|30600.4|36
1652139160000|2022-05-09 23:32:40|30712.1|30600.1|30709.6|30597.6|30713.4|30601.4|30705.3|30593.3|26
1652139170000|2022-05-09 23:32:50|30706.7|30594.7|30746.7|30634.7|30755.6|30643.6|30706.7|30594.7|28
1652139180000|2022-05-09 23:33:00|30746.9|30634.9|30737.5|30625.5|30749.7|30637.7|30735.7|30623.7|15
1652139190000|2022-05-09 23:33:10|30738.5|30626.5|30781.5|30669.5|30781.5|30669.5|30737.2|30625.2|24
1652139200000|2022-05-09 23:33:20|30781.4|30669.4|30774.9|30662.9|30781.6|30669.6|30761.5|30649.5|24
1652139210000|2022-05-09 23:33:30|30784.4|30672.4|30761.7|30649.7|30784.4|30672.4|30761.2|30649.2|14
1652139220000|2022-05-09 23:33:40|30761.5|30649.5|30758.2|30646.2|30763.6|30651.6|30757.4|30645.4|19
1652139230000|2022-05-09 23:33:50|30757.4|30645.4|30758.4|30646.4|30760.9|30648.9|30757.4|30645.4|13
1652139240000|2022-05-09 23:34:00|30754|30642|30743.2|30631.2|30759.4|30647.4|30743.2|30631.2|26
1652139250000|2022-05-09 23:34:10|30742.6|30630.6|30731.7|30619.7|30747.8|30635.8|30731.7|30619.7|29
1652139260000|2022-05-09 23:34:20|30731.3|30619.3|30719.1|30607.1|30733.5|30621.5|30719.1|30607.1|29
1652139270000|2022-05-09 23:34:30|30718.3|30606.3|30712.7|30600.7|30735|30623|30694.4|30582.4|25
1652139280000|2022-05-09 23:34:40|30713.7|30601.7|30697.8|30585.8|30727.5|30615.5|30695.6|30583.6|21
1652139290000|2022-05-09 23:34:50|30697|30585|30709.1|30597.1|30709.1|30597.1|30696.9|30584.9|22
1652139300000|2022-05-09 23:35:00|30710.4|30598.4|30744.4|30632.4|30745.3|30633.3|30710.4|30598.4|30
1652139310000|2022-05-09 23:35:10|30744.5|30632.5|30756.3|30644.3|30758.6|30646.6|30735.1|30623.1|32
1652139320000|2022-05-09 23:35:20|30758.2|30646.2|30769.4|30657.4|30769.4|30657.4|30757.3|30645.3|14
1652139330000|2022-05-09 23:35:30|30769.8|30657.8|30798.8|30686.8|30807.7|30695.7|30765|30653|14
1652139340000|2022-05-09 23:35:40|30804|30692|30787.8|30675.8|30814.1|30702.1|30787.8|30675.8|16
1652139350000|2022-05-09 23:35:50|30791.3|30679.3|30792.6|30680.6|30797.5|30685.5|30775.7|30663.7|12
1652139360000|2022-05-09 23:36:00|30795.5|30683.5|30773.8|30661.8|30798.9|30686.9|30773.1|30661.1|15
1652139370000|2022-05-09 23:36:10|30776.6|30664.6|30768.7|30656.7|30783.5|30671.5|30764.5|30652.5|19
1652139380000|2022-05-09 23:36:20|30770|30658|30777.7|30665.7|30781|30669|30770|30658|27
1652139390000|2022-05-09 23:36:30|30777.9|30665.9|30773.3|30661.3|30786.9|30674.9|30760.7|30648.7|27
1652139400000|2022-05-09 23:36:40|30773.6|30661.6|30790.7|30678.7|30790.7|30678.7|30773.4|30661.4|28
1652139410000|2022-05-09 23:36:50|30789.2|30677.2|30786.9|30674.9|30789.2|30677.2|30785|30673|11
1652139420000|2022-05-09 23:37:00|30790.6|30678.6|30793.1|30681.1|30798.2|30686.2|30790.6|30678.6|8
1652139430000|2022-05-09 23:37:10|30786.9|30674.9|30779.1|30667.1|30786.9|30674.9|30776.6|30664.6|12
1652139440000|2022-05-09 23:37:20|30778.2|30666.2|30752.4|30640.4|30778.2|30666.2|30751.6|30639.6|13
1652139450000|2022-05-09 23:37:30|30751.6|30639.6|30754.8|30642.8|30754.8|30642.8|30746.1|30634.1|19
1652139460000|2022-05-09 23:37:40|30753.1|30641.1|30755.2|30643.2|30760.1|30648.1|30745.6|30633.6|35
1652139470000|2022-05-09 23:37:50|30755.7|30643.7|30703.7|30591.7|30767.5|30655.5|30703.7|30591.7|30
1652139480000|2022-05-09 23:38:00|30704|30592|30682.6|30570.6|30704|30592|30682.1|30570.1|32
1652139490000|2022-05-09 23:38:10|30682.8|30570.8|30688.4|30576.4|30694|30582|30675.4|30563.4|31
1652139500000|2022-05-09 23:38:20|30688.2|30576.2|30674|30562|30693.1|30581.1|30671.4|30559.4|32
1652139510000|2022-05-09 23:38:30|30685.8|30573.8|30657.6|30545.6|30687.4|30575.4|30657.6|30545.6|23
1652139520000|2022-05-09 23:38:40|30657.7|30545.7|30670.7|30558.7|30675.3|30563.3|30657.7|30545.7|24
1652139530000|2022-05-09 23:38:50|30675.9|30563.9|30663.8|30551.8|30675.9|30563.9|30660.1|30548.1|14
1652139540000|2022-05-09 23:39:00|30669.4|30557.4|30655.8|30543.8|30672.8|30560.8|30647|30535|21
1652139550000|2022-05-09 23:39:10|30653.8|30541.8|30654.8|30542.8|30656.3|30544.3|30641.1|30529.1|32
1652139560000|2022-05-09 23:39:20|30655.7|30543.7|30645.1|30533.1|30668.5|30556.5|30628.1|30516.1|30
1652139570000|2022-05-09 23:39:30|30645|30533|30630.8|30518.8|30657.5|30545.5|30627.8|30515.8|28
1652139580000|2022-05-09 23:39:40|30633.7|30521.7|30606.8|30494.8|30650.5|30538.5|30602.5|30490.5|37
1652139590000|2022-05-09 23:39:50|30606.6|30494.6|30587.8|30475.8|30611|30499|30574.4|30462.4|32
1652139600000|2022-05-09 23:40:00|30589.4|30477.4|30603.4|30491.4|30603.4|30491.4|30577.1|30465.1|32
1652139610000|2022-05-09 23:40:10|30609.1|30497.1|30585|30473|30629|30517|30582.9|30470.9|36
1652139620000|2022-05-09 23:40:20|30584.9|30472.9|30554.4|30442.4|30584.9|30472.9|30541.6|30429.6|33
1652139630000|2022-05-09 23:40:30|30561.7|30449.7|30533.9|30421.9|30570.4|30458.4|30524.4|30412.4|33
1652139640000|2022-05-09 23:40:40|30531.2|30419.2|30514.2|30402.2|30536|30424|30508.4|30396.4|31
1652139650000|2022-05-09 23:40:50|30517.5|30405.5|30573.2|30461.2|30583.1|30471.1|30517.5|30405.5|39
1652139660000|2022-05-09 23:41:00|30574.6|30462.6|30574.8|30462.8|30597.1|30485.1|30566|30454|37
1652139670000|2022-05-09 23:41:10|30566.3|30454.3|30563.1|30451.1|30577.9|30465.9|30563|30451|38
1652139680000|2022-05-09 23:41:20|30563.2|30451.2|30567.9|30455.9|30576.2|30464.2|30550|30438|37
1652139690000|2022-05-09 23:41:30|30565.9|30453.9|30558.8|30446.8|30578|30466|30557.9|30445.9|33
1652139700000|2022-05-09 23:41:40|30562.1|30450.1|30534.5|30422.5|30566.5|30454.5|30520.5|30408.5|38
1652139710000|2022-05-09 23:41:50|30537.6|30425.6|30552|30440|30557.4|30445.4|30531.2|30419.2|35
1652139720000|2022-05-09 23:42:00|30551.9|30439.9|30529.2|30417.2|30553.1|30441.1|30525.1|30413.1|33
1652139730000|2022-05-09 23:42:10|30523.9|30411.9|30505.8|30393.8|30523.9|30411.9|30498.5|30386.5|29
1652139740000|2022-05-09 23:42:20|30502.7|30390.7|30512.5|30400.5|30523.2|30411.2|30502.7|30390.7|26
1652139750000|2022-05-09 23:42:30|30515.5|30403.5|30481.5|30369.5|30515.5|30403.5|30459.3|30347.3|40
1652139760000|2022-05-09 23:42:40|30480.5|30368.5|30424.5|30312.5|30488.5|30376.5|30418.1|30306.1|38
1652139770000|2022-05-09 23:42:50|30426|30314|30495.7|30383.7|30496.9|30384.9|30423.1|30311.1|37
1652139780000|2022-05-09 23:43:00|30495.8|30383.8|30415.6|30303.6|30496.1|30384.1|30412.6|30300.6|38
1652139790000|2022-05-09 23:43:10|30420.9|30308.9|30447.2|30335.2|30448.5|30336.5|30412.4|30300.4|33
1652139800000|2022-05-09 23:43:20|30448.5|30336.5|30429.4|30317.4|30449.4|30337.4|30418.9|30306.9|31
1652139810000|2022-05-09 23:43:30|30427.8|30315.8|30415.4|30303.4|30430.8|30318.8|30413.8|30301.8|32
1652139820000|2022-05-09 23:43:40|30414.1|30302.1|30388|30276|30416.9|30304.9|30388|30276|34
1652139830000|2022-05-09 23:43:50|30389.7|30277.7|30387.9|30275.9|30409.4|30297.4|30387.9|30275.9|39
1652139840000|2022-05-09 23:44:00|30383|30271|30362.5|30250.5|30389|30277|30287.9|30175.9|39
1652139850000|2022-05-09 23:44:10|30363.3|30251.3|30343.6|30231.6|30373|30261|30318.7|30206.7|39
1652139860000|2022-05-09 23:44:20|30343.1|30231.1|30274.8|30162.8|30343.1|30231.1|30271.9|30159.9|34
1652139870000|2022-05-09 23:44:30|30272.1|30160.1|30258.5|30146.5|30281.3|30169.3|30256.1|30144.1|36
1652139880000|2022-05-09 23:44:40|30262.5|30150.5|30223.3|30111.3|30263.9|30151.9|30216.8|30104.8|33
1652139890000|2022-05-09 23:44:50|30226.1|30114.1|30260.2|30148.2|30260.2|30148.2|30212.4|30100.4|30
1652139900000|2022-05-09 23:45:00|30256.8|30144.8|30288.8|30176.8|30299.9|30187.9|30256.5|30144.5|30
1652139910000|2022-05-09 23:45:10|30287.4|30175.4|30372.3|30260.3|30372.3|30260.3|30284.8|30172.8|29
1652139920000|2022-05-09 23:45:20|30361.5|30249.5|30394.7|30282.7|30398.8|30286.8|30310.6|30198.6|26
1652139930000|2022-05-09 23:45:30|30383.2|30271.2|30379|30267|30387.2|30275.2|30283|30171|22
1652139940000|2022-05-09 23:45:40|30318.9|30206.9|30398.6|30286.6|30405.4|30293.4|30317.2|30205.2|32
1652139950000|2022-05-09 23:45:50|30393.1|30281.1|30412.3|30300.3|30412.3|30300.3|30381.2|30269.2|26
1652139960000|2022-05-09 23:46:00|30413.4|30301.4|30501.9|30389.9|30501.9|30389.9|30413.2|30301.2|33
1652139970000|2022-05-09 23:46:10|30491.1|30379.1|30464.3|30352.3|30491.1|30379.1|30457|30345|39
1652139980000|2022-05-09 23:46:20|30468.6|30356.6|30406.5|30294.5|30486.7|30374.7|30401.3|30289.3|37
1652139990000|2022-05-09 23:46:30|30405.8|30293.8|30359.1|30247.1|30409|30297|30349.8|30237.8|38
1652140000000|2022-05-09 23:46:40|30355.6|30243.6|30355.8|30243.8|30371.5|30259.5|30346.4|30234.4|34
1652140010000|2022-05-09 23:46:50|30349.9|30237.9|30358.3|30246.3|30373.4|30261.4|30330.5|30218.5|24
1652140020000|2022-05-09 23:47:00|30356.9|30244.9|30408.1|30296.1|30412.5|30300.5|30355.1|30243.1|34
1652140030000|2022-05-09 23:47:10|30403.3|30291.3|30376.7|30264.7|30403.3|30291.3|30369.7|30257.7|24
1652140040000|2022-05-09 23:47:20|30373.4|30261.4|30362.4|30250.4|30373.4|30261.4|30343.5|30231.5|33
1652140050000|2022-05-09 23:47:30|30361.6|30249.6|30351.3|30239.3|30361.6|30249.6|30337.7|30225.7|27
1652140060000|2022-05-09 23:47:40|30348.8|30236.8|30264.1|30152.1|30348.8|30236.8|30263.7|30151.7|32
1652140070000|2022-05-09 23:47:50|30268.7|30156.7|30297.2|30185.2|30297.2|30185.2|30241.3|30129.3|33
1652140080000|2022-05-09 23:48:00|30299.9|30187.9|30283.5|30171.5|30299.9|30187.9|30266.4|30154.4|35
1652140090000|2022-05-09 23:48:10|30280.8|30168.8|30355.9|30243.9|30364.3|30252.3|30280.8|30168.8|31
1652140100000|2022-05-09 23:48:20|30355.6|30243.6|30311.5|30199.5|30365.2|30253.2|30309.2|30197.2|30
1652140110000|2022-05-09 23:48:30|30314|30202|30296.2|30184.2|30314|30202|30289.2|30177.2|24
1652140120000|2022-05-09 23:48:40|30293.9|30181.9|30309.3|30197.3|30309.3|30197.3|30288.5|30176.5|23
1652140130000|2022-05-09 23:48:50|30307.5|30195.5|30295.9|30183.9|30307.5|30195.5|30278.9|30166.9|36
1652140140000|2022-05-09 23:49:00|30306.5|30194.5|30287.5|30175.5|30306.5|30194.5|30277.2|30165.2|33
1652140150000|2022-05-09 23:49:10|30275.3|30163.3|30222.9|30110.9|30291.1|30179.1|30222.9|30110.9|27
1652140160000|2022-05-09 23:49:20|30223|30111|30242.1|30130.1|30242.1|30130.1|30214.4|30102.4|27
1652140170000|2022-05-09 23:49:30|30241.7|30129.7|30267.2|30155.2|30288|30176|30241.7|30129.7|28
1652140180000|2022-05-09 23:49:40|30266.6|30154.6|30254.5|30142.5|30266.6|30154.6|30238|30126|29
1652140190000|2022-05-09 23:49:50|30250.1|30138.1|30233.1|30121.1|30254.6|30142.6|30233.1|30121.1|27
1652140200000|2022-05-09 23:50:00|30232.5|30120.5|30248.9|30136.9|30249.9|30137.9|30225.7|30113.7|27
1652140210000|2022-05-09 23:50:10|30245.2|30133.2|30263.9|30151.9|30264.7|30152.7|30239.7|30127.7|28
1652140220000|2022-05-09 23:50:20|30265|30153|30271|30159|30271|30159|30247.8|30135.8|29
1652140230000|2022-05-09 23:50:30|30275.9|30163.9|30307.8|30195.8|30324.3|30212.3|30275.9|30163.9|31
1652140240000|2022-05-09 23:50:40|30307.1|30195.1|30328.6|30216.6|30363.9|30251.9|30307.1|30195.1|34
1652140250000|2022-05-09 23:50:50|30326.1|30214.1|30298.1|30186.1|30327.5|30215.5|30298|30186|25
1652140260000|2022-05-09 23:51:00|30300.8|30188.8|30288.3|30176.3|30307.9|30195.9|30277.3|30165.3|27
1652140270000|2022-05-09 23:51:10|30291.8|30179.8|30297.7|30185.7|30315.8|30203.8|30290.1|30178.1|21
1652140280000|2022-05-09 23:51:20|30304.2|30192.2|30325.4|30213.4|30332.8|30220.8|30301.2|30189.2|22
1652140290000|2022-05-09 23:51:30|30326.7|30214.7|30310.2|30198.2|30326.7|30214.7|30308.2|30196.2|21
1652140300000|2022-05-09 23:51:40|30310.8|30198.8|30304.3|30192.3|30316|30204|30303.8|30191.8|19
1652140310000|2022-05-09 23:51:50|30304.8|30192.8|30327.6|30215.6|30331.5|30219.5|30303.9|30191.9|23
1652140320000|2022-05-09 23:52:00|30327|30215|30346.6|30234.6|30346.6|30234.6|30313.6|30201.6|21
1652140330000|2022-05-09 23:52:10|30345.2|30233.2|30323.1|30211.1|30345.2|30233.2|30321.7|30209.7|18
1652140340000|2022-05-09 23:52:20|30323.2|30211.2|30322.1|30210.1|30337.8|30225.8|30322.1|30210.1|22
1652140350000|2022-05-09 23:52:30|30318.6|30206.6|30306.3|30194.3|30326|30214|30305.8|30193.8|13
1652140360000|2022-05-09 23:52:40|30302.7|30190.7|30315.6|30203.6|30326.7|30214.7|30295.4|30183.4|24
1652140370000|2022-05-09 23:52:50|30315.5|30203.5|30349.8|30237.8|30354.1|30242.1|30315.5|30203.5|36
1652140380000|2022-05-09 23:53:00|30352.6|30240.6|30348.8|30236.8|30357.9|30245.9|30346.4|30234.4|29
1652140390000|2022-05-09 23:53:10|30349.6|30237.6|30375.5|30263.5|30406.2|30294.2|30349.6|30237.6|33
1652140400000|2022-05-09 23:53:20|30373.9|30261.9|30392.1|30280.1|30392.1|30280.1|30367.1|30255.1|29
1652140410000|2022-05-09 23:53:30|30392|30280|30414.5|30302.5|30432.3|30320.3|30391.9|30279.9|33
1652140420000|2022-05-09 23:53:40|30418.3|30306.3|30418.1|30306.1|30430.1|30318.1|30406.3|30294.3|31
1652140430000|2022-05-09 23:53:50|30411.2|30299.2|30392.7|30280.7|30415.7|30303.7|30390.4|30278.4|25
1652140440000|2022-05-09 23:54:00|30391.1|30279.1|30402.4|30290.4|30402.4|30290.4|30391|30279|15
1652140450000|2022-05-09 23:54:10|30408.5|30296.5|30436|30324|30436|30324|30408.5|30296.5|9
1652140460000|2022-05-09 23:54:20|30437|30325|30409.1|30297.1|30437|30325|30390.4|30278.4|18
1652140470000|2022-05-09 23:54:30|30407.6|30295.6|30392.3|30280.3|30409.5|30297.5|30392.2|30280.2|23
1652140480000|2022-05-09 23:54:40|30387.7|30275.7|30403.6|30291.6|30410.9|30298.9|30387.6|30275.6|16
1652140490000|2022-05-09 23:54:50|30406.2|30294.2|30396.5|30284.5|30406.2|30294.2|30389.9|30277.9|12
1652140500000|2022-05-09 23:55:00|30389.5|30277.5|30385.6|30273.6|30389.5|30277.5|30371.2|30259.2|27
1652140510000|2022-05-09 23:55:10|30382.4|30270.4|30363.8|30251.8|30384.5|30272.5|30359.4|30247.4|28
1652140520000|2022-05-09 23:55:20|30362.2|30250.2|30352.6|30240.6|30363.6|30251.6|30352.6|30240.6|32
1652140530000|2022-05-09 23:55:30|30352.3|30240.3|30337.4|30225.4|30354.1|30242.1|30336.9|30224.9|27
1652140540000|2022-05-09 23:55:40|30337.3|30225.3|30347.1|30235.1|30350.7|30238.7|30334.1|30222.1|21
1652140550000|2022-05-09 23:55:50|30348.3|30236.3|30355.8|30243.8|30364.2|30252.2|30347.8|30235.8|27
1652140560000|2022-05-09 23:56:00|30355.1|30243.1|30333.8|30221.8|30355.3|30243.3|30333.8|30221.8|14
1652140570000|2022-05-09 23:56:10|30333.7|30221.7|30341.5|30229.5|30346|30234|30333.2|30221.2|18
1652140580000|2022-05-09 23:56:20|30337.1|30225.1|30332.1|30220.1|30341.9|30229.9|30321.3|30209.3|31
1652140590000|2022-05-09 23:56:30|30332.3|30220.3|30344|30232|30344|30232|30326.3|30214.3|26
1652140600000|2022-05-09 23:56:40|30346.1|30234.1|30338.3|30226.3|30346.1|30234.1|30325.7|30213.7|30
1652140610000|2022-05-09 23:56:50|30337.3|30225.3|30300.8|30188.8|30337.3|30225.3|30300.8|30188.8|17
1652140620000|2022-05-09 23:57:00|30302|30190|30305.8|30193.8|30312.1|30200.1|30298.6|30186.6|26
1652140630000|2022-05-09 23:57:10|30307.5|30195.5|30288.9|30176.9|30308|30196|30276.4|30164.4|28
1652140640000|2022-05-09 23:57:20|30286.1|30174.1|30285.9|30173.9|30297.9|30185.9|30278.4|30166.4|21
1652140650000|2022-05-09 23:57:30|30285.5|30173.5|30267|30155|30287.4|30175.4|30259.4|30147.4|27
1652140660000|2022-05-09 23:57:40|30295.9|30183.9|30255.2|30143.2|30295.9|30183.9|30244.8|30132.8|30
1652140670000|2022-05-09 23:57:50|30255|30143|30243.4|30131.4|30275|30163|30243.4|30131.4|26
1652140680000|2022-05-09 23:58:00|30243.7|30131.7|30277.6|30165.6|30278|30166|30219.6|30107.6|32
1652140690000|2022-05-09 23:58:10|30272.5|30160.5|30223.6|30111.6|30272.5|30160.5|30223.6|30111.6|31
1652140700000|2022-05-09 23:58:20|30224.2|30112.2|30196.6|30084.6|30224.2|30112.2|30195.3|30083.3|29
1652140710000|2022-05-09 23:58:30|30194.5|30082.5|30150.5|30038.5|30194.5|30082.5|30150.5|30038.5|32
1652140720000|2022-05-09 23:58:40|30151.8|30039.8|30162.4|30050.4|30163.5|30051.5|30125.1|30013.1|26
1652140730000|2022-05-09 23:58:50|30169.7|30057.7|30210|30098|30215|30103|30169.7|30057.7|32
1652140740000|2022-05-09 23:59:00|30208.8|30096.8|30183.7|30071.7|30245.6|30133.6|30183.1|30071.1|36
1652140750000|2022-05-09 23:59:10|30184|30072|30162|30050|30204.1|30092.1|30157.5|30045.5|31
1652140760000|2022-05-09 23:59:20|30161.1|30049.1|30111.9|29999.9|30162.4|30050.4|30111.9|29999.9|30
1652140770000|2022-05-09 23:59:30|30119.3|30007.3|30123.6|30011.6|30149.1|30037.1|30107.4|29995.4|32
1652140780000|2022-05-09 23:59:40|30123.3|30011.3|30153.4|30041.4|30180.4|30068.4|30092.3|29980.3|37
1652140790000|2022-05-09 23:59:50|30157.3|30045.3|30140.9|30028.9|30166.7|30054.7|30118.6|30006.6|37
1652140800000|2022-05-10 00:00:00|30147.9|30035.9|30127.2|30015.2|30147.9|30035.9|30115|30003|37
1652140810000|2022-05-10 00:00:10|30127.9|30015.9|30210.3|30098.3|30210.3|30098.3|30127.9|30015.9|30
1652140820000|2022-05-10 00:00:20|30194.6|30082.6|30240.2|30128.2|30240.2|30128.2|30177.3|30065.3|35
1652140830000|2022-05-10 00:00:30|30241.4|30129.4|30246.9|30134.9|30273.8|30161.8|30240.9|30128.9|36
1652140840000|2022-05-10 00:00:40|30242.2|30130.2|30208.2|30096.2|30242.2|30130.2|30206.8|30094.8|30
1652140850000|2022-05-10 00:00:50|30204.7|30092.7|30231.6|30119.6|30264|30152|30193|30081|34
1652140860000|2022-05-10 00:01:00|30227.9|30115.9|30232.5|30120.5|30252.8|30140.8|30227.9|30115.9|25
1652140870000|2022-05-10 00:01:10|30231.6|30119.6|30219.1|30107.1|30231.6|30119.6|30211.6|30099.6|23
1652140880000|2022-05-10 00:01:20|30211.8|30099.8|30167.7|30055.7|30212.6|30100.6|30163.5|30051.5|35
1652140890000|2022-05-10 00:01:30|30162.6|30050.6|30176|30064|30185.5|30073.5|30148|30036|39
1652140900000|2022-05-10 00:01:40|30165.6|30053.6|30142.8|30030.8|30165.8|30053.8|30133.1|30021.1|36
1652140910000|2022-05-10 00:01:50|30143.8|30031.8|30218|30106|30218|30106|30107.3|29995.3|35
1652140920000|2022-05-10 00:02:00|30217.8|30105.8|30308.4|30196.4|30363|30251|30210.8|30098.8|34
1652140930000|2022-05-10 00:02:10|30309.6|30197.6|30348.2|30236.2|30360.4|30248.4|30309.6|30197.6|39
1652140940000|2022-05-10 00:02:20|30355.5|30243.5|30577.4|30465.4|30581.6|30469.6|30355.5|30243.5|38
1652140950000|2022-05-10 00:02:30|30579.4|30467.4|30636.2|30524.2|30699.5|30587.5|30579.4|30467.4|35
1652140960000|2022-05-10 00:02:40|30638.6|30526.6|30512.2|30400.2|30638.6|30526.6|30482.8|30370.8|22
1652140970000|2022-05-10 00:02:50|30526|30414|30501.1|30389.1|30526|30414|30477.8|30365.8|39
1652140980000|2022-05-10 00:03:00|30505.5|30393.5|30463.8|30351.8|30505.5|30393.5|30445.7|30333.7|38
1652140990000|2022-05-10 00:03:10|30467.9|30355.9|30417.4|30305.4|30492.8|30380.8|30413.3|30301.3|38
1652141000000|2022-05-10 00:03:20|30409.7|30297.7|30411.5|30299.5|30438.2|30326.2|30381.2|30269.2|39
1652141010000|2022-05-10 00:03:30|30422.5|30310.5|30366.2|30254.2|30453.5|30341.5|30356.9|30244.9|40
1652141020000|2022-05-10 00:03:40|30366.4|30254.4|30341.5|30229.5|30374.3|30262.3|30336.3|30224.3|38
1652141030000|2022-05-10 00:03:50|30332.5|30220.5|30352.5|30240.5|30366.2|30254.2|30309|30197|34
1652141040000|2022-05-10 00:04:00|30352.4|30240.4|30343.5|30231.5|30352.4|30240.4|30315.9|30203.9|34
1652141050000|2022-05-10 00:04:10|30344.9|30232.9|30365.8|30253.8|30387.1|30275.1|30344.9|30232.9|37
1652141060000|2022-05-10 00:04:20|30360.2|30248.2|30343.5|30231.5|30360.2|30248.2|30336.1|30224.1|24
1652141070000|2022-05-10 00:04:30|30343.7|30231.7|30336.1|30224.1|30359.2|30247.2|30326.1|30214.1|33
1652141080000|2022-05-10 00:04:40|30335.2|30223.2|30335.6|30223.6|30336.7|30224.7|30321.6|30209.6|33
1652141090000|2022-05-10 00:04:50|30335.5|30223.5|30340.2|30228.2|30379.3|30267.3|30335.5|30223.5|25
1652141100000|2022-05-10 00:05:00|30340.3|30228.3|30386.3|30274.3|30399.8|30287.8|30321.5|30209.5|29
1652141110000|2022-05-10 00:05:10|30384.2|30272.2|30380.2|30268.2|30387.4|30275.4|30345.5|30233.5|33
1652141120000|2022-05-10 00:05:20|30380|30268|30346|30234|30394.6|30282.6|30346|30234|32
1652141130000|2022-05-10 00:05:30|30356.1|30244.1|30330.6|30218.6|30356.1|30244.1|30324.9|30212.9|28
1652141140000|2022-05-10 00:05:40|30329.9|30217.9|30300.5|30188.5|30356.1|30244.1|30300.5|30188.5|25
1652141150000|2022-05-10 00:05:50|30298.3|30186.3|30294.1|30182.1|30298.3|30186.3|30271.4|30159.4|25
1652141160000|2022-05-10 00:06:00|30297.2|30185.2|30276.8|30164.8|30297.2|30185.2|30274.1|30162.1|29
1652141170000|2022-05-10 00:06:10|30282.6|30170.6|30273.1|30161.1|30284.9|30172.9|30273.1|30161.1|29
1652141180000|2022-05-10 00:06:20|30275.2|30163.2|30269.1|30157.1|30275.2|30163.2|30256|30144|28
1652141190000|2022-05-10 00:06:30|30276.4|30164.4|30262.3|30150.3|30280.2|30168.2|30255.9|30143.9|14
1652141200000|2022-05-10 00:06:40|30263.7|30151.7|30305.1|30193.1|30305.1|30193.1|30262.3|30150.3|10
1652141210000|2022-05-10 00:06:50|30303.6|30191.6|30274.6|30162.6|30303.6|30191.6|30274.6|30162.6|13
1652141220000|2022-05-10 00:07:00|30274.5|30162.5|30276.2|30164.2|30276.4|30164.4|30268.3|30156.3|24
1652141230000|2022-05-10 00:07:10|30276.4|30164.4|30264.1|30152.1|30287.1|30175.1|30261.7|30149.7|27
1652141240000|2022-05-10 00:07:20|30263.9|30151.9|30266|30154|30275.6|30163.6|30241.2|30129.2|35
1652141250000|2022-05-10 00:07:30|30270.2|30158.2|30245.8|30133.8|30271.6|30159.6|30242.3|30130.3|35
1652141260000|2022-05-10 00:07:40|30245.7|30133.7|30232.8|30120.8|30246.8|30134.8|30231.1|30119.1|37
1652141270000|2022-05-10 00:07:50|30233.9|30121.9|30217.4|30105.4|30233.9|30121.9|30208.1|30096.1|29
1652141280000|2022-05-10 00:08:00|30218.1|30106.1|30222.3|30110.3|30239.7|30127.7|30208.1|30096.1|37
1652141290000|2022-05-10 00:08:10|30220|30108|30237.1|30125.1|30245.7|30133.7|30217.3|30105.3|36
1652141300000|2022-05-10 00:08:20|30240.6|30128.6|30209|30097|30240.6|30128.6|30209|30097|30
1652141310000|2022-05-10 00:08:30|30207.1|30095.1|30192.1|30080.1|30214.6|30102.6|30191.5|30079.5|27
1652141320000|2022-05-10 00:08:40|30191.7|30079.7|30186.5|30074.5|30198.7|30086.7|30186.5|30074.5|27
1652141330000|2022-05-10 00:08:50|30186.8|30074.8|30157.2|30045.2|30190.7|30078.7|30157.2|30045.2|24
1652141340000|2022-05-10 00:09:00|30154.5|30042.5|30174.1|30062.1|30174.1|30062.1|30151.7|30039.7|19
1652141350000|2022-05-10 00:09:10|30178.9|30066.9|30188.1|30076.1|30202.5|30090.5|30178.6|30066.6|29
1652141360000|2022-05-10 00:09:20|30184.8|30072.8|30194.6|30082.6|30197.2|30085.2|30179.4|30067.4|25
1652141370000|2022-05-10 00:09:30|30196.5|30084.5|30189.9|30077.9|30197.6|30085.6|30189.5|30077.5|15
1652141380000|2022-05-10 00:09:40|30178.5|30066.5|30159.7|30047.7|30179.2|30067.2|30142.4|30030.4|33
1652141390000|2022-05-10 00:09:50|30157.3|30045.3|30088|29976|30158.7|30046.7|30086.1|29974.1|37
1652141400000|2022-05-10 00:10:00|30086.1|29974.1|30085.6|29973.6|30104.3|29992.3|30084.6|29972.6|32
1652141410000|2022-05-10 00:10:10|30085.7|29973.7|30076.1|29964.1|30092|29980|30064|29952|26
1652141420000|2022-05-10 00:10:20|30074.8|29962.8|30072.4|29960.4|30075.9|29963.9|30070.3|29958.3|21
1652141430000|2022-05-10 00:10:30|30072.2|29960.2|30076.8|29964.8|30080.2|29968.2|30071.1|29959.1|29
1652141440000|2022-05-10 00:10:40|30076|29964|30071.3|29959.3|30078.8|29966.8|30071.2|29959.2|24
1652141450000|2022-05-10 00:10:50|30071.9|29959.9|30058.4|29946.4|30076.8|29964.8|30058.4|29946.4|21
1652141460000|2022-05-10 00:11:00|30058.5|29946.5|30071.8|29959.8|30073.6|29961.6|30058.4|29946.4|27
1652141470000|2022-05-10 00:11:10|30072.3|29960.3|30115.5|30003.5|30115.5|30003.5|30072.3|29960.3|29
1652141480000|2022-05-10 00:11:20|30119.1|30007.1|30184.3|30072.3|30187.3|30075.3|30119.1|30007.1|33
1652141490000|2022-05-10 00:11:30|30180.8|30068.8|30192.3|30080.3|30214.1|30102.1|30169.4|30057.4|29
1652141500000|2022-05-10 00:11:40|30191.5|30079.5|30165.6|30053.6|30191.5|30079.5|30165.6|30053.6|24
1652141510000|2022-05-10 00:11:50|30166.7|30054.7|30197.8|30085.8|30204.9|30092.9|30166.7|30054.7|27
1652141520000|2022-05-10 00:12:00|30197.2|30085.2|30184|30072|30197.2|30085.2|30164.5|30052.5|31
1652141530000|2022-05-10 00:12:10|30182.8|30070.8|30124.5|30012.5|30182.8|30070.8|30122.7|30010.7|33
1652141540000|2022-05-10 00:12:20|30128.3|30016.3|30119.9|30007.9|30148.5|30036.5|30119.9|30007.9|35
1652141550000|2022-05-10 00:12:30|30095.1|29983.1|30075.3|29963.3|30095.1|29983.1|30069.1|29957.1|30
1652141560000|2022-05-10 00:12:40|30078.3|29966.3|30073.9|29961.9|30092|29980|30072.1|29960.1|26
1652141570000|2022-05-10 00:12:50|30073.7|29961.7|30097.5|29985.5|30102.6|29990.6|30068.2|29956.2|30
1652141580000|2022-05-10 00:13:00|30096.2|29984.2|30096.2|29984.2|30104.7|29992.7|30088|29976|24
1652141590000|2022-05-10 00:13:10|30095.7|29983.7|30090|29978|30096.2|29984.2|30083.3|29971.3|23
1652141600000|2022-05-10 00:13:20|30087.9|29975.9|30104.6|29992.6|30104.6|29992.6|30067.1|29955.1|33
1652141610000|2022-05-10 00:13:30|30121.3|30009.3|30293.2|30181.2|30293.2|30181.2|30121.3|30009.3|33
1652141620000|2022-05-10 00:13:40|30297.7|30185.7|30294.8|30182.8|30297.7|30185.7|30241.9|30129.9|37
1652141630000|2022-05-10 00:13:50|30292.8|30180.8|30245.9|30133.9|30292.8|30180.8|30223.7|30111.7|36
1652141640000|2022-05-10 00:14:00|30246.5|30134.5|30249.6|30137.6|30249.6|30137.6|30184.6|30072.6|41
1652141650000|2022-05-10 00:14:10|30241.3|30129.3|30323.5|30211.5|30323.5|30211.5|30233|30121|35
1652141660000|2022-05-10 00:14:20|30324.2|30212.2|30369.7|30257.7|30372.1|30260.1|30307.2|30195.2|35
1652141670000|2022-05-10 00:14:30|30359.9|30247.9|30325.8|30213.8|30359.9|30247.9|30317|30205|33
1652141680000|2022-05-10 00:14:40|30325.9|30213.9|30379|30267|30404|30292|30321.3|30209.3|34
1652141690000|2022-05-10 00:14:50|30378.4|30266.4|30352.8|30240.8|30384.9|30272.9|30325.3|30213.3|37
1652141700000|2022-05-10 00:15:00|30350.9|30238.9|30306.4|30194.4|30355.5|30243.5|30296.1|30184.1|39
1652141710000|2022-05-10 00:15:10|30307.1|30195.1|30340.2|30228.2|30354.1|30242.1|30307.1|30195.1|36
1652141720000|2022-05-10 00:15:20|30342.6|30230.6|30257.7|30145.7|30342.6|30230.6|30257.7|30145.7|35
1652141730000|2022-05-10 00:15:30|30252.5|30140.5|30267.3|30155.3|30302.5|30190.5|30240|30128|39
1652141740000|2022-05-10 00:15:40|30277|30165|30290.4|30178.4|30307.4|30195.4|30259.2|30147.2|39
1652141750000|2022-05-10 00:15:50|30307.1|30195.1|30347|30235|30353.9|30241.9|30288.4|30176.4|37
1652141760000|2022-05-10 00:16:00|30349.6|30237.6|30311.2|30199.2|30379|30267|30288.9|30176.9|38
1652141770000|2022-05-10 00:16:10|30310.7|30198.7|30317.1|30205.1|30327.8|30215.8|30286.4|30174.4|39
1652141780000|2022-05-10 00:16:20|30316.9|30204.9|30294.8|30182.8|30316.9|30204.9|30286.5|30174.5|30
1652141790000|2022-05-10 00:16:30|30298.1|30186.1|30264.8|30152.8|30308.7|30196.7|30264.8|30152.8|37
1652141800000|2022-05-10 00:16:40|30266.6|30154.6|30283.7|30171.7|30284.3|30172.3|30253.1|30141.1|36
1652141810000|2022-05-10 00:16:50|30283.8|30171.8|30328.8|30216.8|30351.7|30239.7|30280|30168|39
1652141820000|2022-05-10 00:17:00|30330.8|30218.8|30323.9|30211.9|30345.3|30233.3|30312.2|30200.2|33
1652141830000|2022-05-10 00:17:10|30320.3|30208.3|30313.5|30201.5|30320.3|30208.3|30306.6|30194.6|27
1652141840000|2022-05-10 00:17:20|30313.3|30201.3|30279.4|30167.4|30313.5|30201.5|30279.4|30167.4|31
1652141850000|2022-05-10 00:17:30|30277.5|30165.5|30271.9|30159.9|30287.4|30175.4|30271.4|30159.4|37
1652141860000|2022-05-10 00:17:40|30269.3|30157.3|30234|30122|30269.3|30157.3|30220.9|30108.9|34
1652141870000|2022-05-10 00:17:50|30233.9|30121.9|30211.5|30099.5|30233.9|30121.9|30209.4|30097.4|38
1652141880000|2022-05-10 00:18:00|30171.5|30059.5|30199.9|30087.9|30200.2|30088.2|30169.3|30057.3|36
1652141890000|2022-05-10 00:18:10|30201.9|30089.9|30246.6|30134.6|30270.8|30158.8|30201.9|30089.9|36
1652141900000|2022-05-10 00:18:20|30244.8|30132.8|30225.4|30113.4|30257.5|30145.5|30218.8|30106.8|32
1652141910000|2022-05-10 00:18:30|30225|30113|30229.5|30117.5|30239.9|30127.9|30221.8|30109.8|38
1652141920000|2022-05-10 00:18:40|30229.9|30117.9|30219.4|30107.4|30229.9|30117.9|30213.9|30101.9|34
1652141930000|2022-05-10 00:18:50|30217|30105|30189.9|30077.9|30217|30105|30189.9|30077.9|32
1652141940000|2022-05-10 00:19:00|30188|30076|30167.8|30055.8|30188|30076|30167.7|30055.7|29
1652141950000|2022-05-10 00:19:10|30168.5|30056.5|30149|30037|30184.8|30072.8|30149|30037|29
1652141960000|2022-05-10 00:19:20|30150.1|30038.1|30172.2|30060.2|30172.2|30060.2|30131.3|30019.3|38
1652141970000|2022-05-10 00:19:30|30172|30060|30150.7|30038.7|30172|30060|30135.1|30023.1|34
1652141980000|2022-05-10 00:19:40|30150|30038|30127.9|30015.9|30152.8|30040.8|30122.9|30010.9|34
1652141990000|2022-05-10 00:19:50|30129.6|30017.6|30132|30020|30150|30038|30121.3|30009.3|40
1652142000000|2022-05-10 00:20:00|30132.1|30020.1|30121.9|30009.9|30155.2|30043.2|30110.4|29998.4|36
1652142010000|2022-05-10 00:20:10|30120.1|30008.1|30115.8|30003.8|30120.1|30008.1|30089.1|29977.1|35
1652142020000|2022-05-10 00:20:20|30113.5|30001.5|30109.7|29997.7|30127.4|30015.4|30098.1|29986.1|36
1652142030000|2022-05-10 00:20:30|30109|29997|30098.4|29986.4|30118.6|30006.6|30070.9|29958.9|36
1652142040000|2022-05-10 00:20:40|30100.2|29988.2|30064.4|29952.4|30100.2|29988.2|30061.7|29949.7|35
1652142050000|2022-05-10 00:20:50|30067.5|29955.5|30078.7|29966.7|30113.9|30001.9|30066.1|29954.1|38
1652142060000|2022-05-10 00:21:00|30076.2|29964.2|30120|30008|30120.3|30008.3|30075.4|29963.4|30
1652142070000|2022-05-10 00:21:10|30120.3|30008.3|30124.8|30012.8|30142.3|30030.3|30107.6|29995.6|31
1652142080000|2022-05-10 00:21:20|30122.8|30010.8|30111.1|29999.1|30142.5|30030.5|30104.5|29992.5|39
1652142090000|2022-05-10 00:21:30|30111.2|29999.2|30091.8|29979.8|30111.2|29999.2|30091.6|29979.6|29
1652142100000|2022-05-10 00:21:40|30091.3|29979.3|30076.4|29964.4|30097.1|29985.1|30072.3|29960.3|34
1652142110000|2022-05-10 00:21:50|30080.7|29968.7|30084.3|29972.3|30088.2|29976.2|30065.3|29953.3|28
1652142120000|2022-05-10 00:22:00|30085.3|29973.3|30069.2|29957.2|30098.4|29986.4|30065.1|29953.1|33
1652142130000|2022-05-10 00:22:10|30063.9|29951.9|30071.5|29959.5|30086.2|29974.2|30061|29949|33
1652142140000|2022-05-10 00:22:20|30077.1|29965.1|30072|29960|30084.9|29972.9|30072|29960|29
1652142150000|2022-05-10 00:22:30|30071.9|29959.9|30057.9|29945.9|30078.9|29966.9|30057.9|29945.9|32
1652142160000|2022-05-10 00:22:40|30060.2|29948.2|30069.7|29957.7|30080.6|29968.6|30059.3|29947.3|33
1652142170000|2022-05-10 00:22:50|30068.8|29956.8|30068.6|29956.6|30074.8|29962.8|30054.2|29942.2|34
1652142180000|2022-05-10 00:23:00|30070.5|29958.5|30053.6|29941.6|30074.8|29962.8|30053.6|29941.6|25
1652142190000|2022-05-10 00:23:10|30055.9|29943.9|30050.2|29938.2|30055.9|29943.9|30043.4|29931.4|22
1652142200000|2022-05-10 00:23:20|30050.1|29938.1|30065.8|29953.8|30065.8|29953.8|30043.8|29931.8|24
1652142210000|2022-05-10 00:23:30|30063.8|29951.8|30087.1|29975.1|30089|29977|30048.3|29936.3|35
1652142220000|2022-05-10 00:23:40|30089|29977|30153.3|30041.3|30153.3|30041.3|30089|29977|29
1652142230000|2022-05-10 00:23:50|30152|30040|30165.7|30053.7|30180.4|30068.4|30145.6|30033.6|28
1652142240000|2022-05-10 00:24:00|30174.5|30062.5|30153.8|30041.8|30185|30073|30152.3|30040.3|26
1652142250000|2022-05-10 00:24:10|30169|30057|30231.7|30119.7|30244.9|30132.9|30154.7|30042.7|26
1652142260000|2022-05-10 00:24:20|30231.2|30119.2|30157.9|30045.9|30231.7|30119.7|30155.3|30043.3|34
1652142270000|2022-05-10 00:24:30|30155.6|30043.6|30140.5|30028.5|30160.2|30048.2|30123.5|30011.5|37
1652142280000|2022-05-10 00:24:40|30144.5|30032.5|30147.4|30035.4|30183.6|30071.6|30139.5|30027.5|37
1652142290000|2022-05-10 00:24:50|30135.4|30023.4|30109.5|29997.5|30138.2|30026.2|30097|29985|37
1652142300000|2022-05-10 00:25:00|30112|30000|30106.5|29994.5|30134.6|30022.6|30100.4|29988.4|39
1652142310000|2022-05-10 00:25:10|30098.5|29986.5|30082|29970|30106.5|29994.5|30076.3|29964.3|33
1652142320000|2022-05-10 00:25:20|30082.3|29970.3|30088.5|29976.5|30088.5|29976.5|30043.9|29931.9|37
1652142330000|2022-05-10 00:25:30|30088.8|29976.8|30068.4|29956.4|30089.2|29977.2|30053.5|29941.5|28
1652142340000|2022-05-10 00:25:40|30068.7|29956.7|30075.3|29963.3|30091.1|29979.1|30065.8|29953.8|24
1652142350000|2022-05-10 00:25:50|30077.5|29965.5|30086.7|29974.7|30086.7|29974.7|30066.6|29954.6|32
1652142360000|2022-05-10 00:26:00|30087|29975|30086.6|29974.6|30092.8|29980.8|30065.3|29953.3|32
1652142370000|2022-05-10 00:26:10|30088|29976|30068.6|29956.6|30088|29976|30064.2|29952.2|26
1652142380000|2022-05-10 00:26:20|30065.3|29953.3|30070.1|29958.1|30078.5|29966.5|30053.9|29941.9|36
1652142390000|2022-05-10 00:26:30|30067.8|29955.8|30058.7|29946.7|30075.7|29963.7|30046|29934|30
1652142400000|2022-05-10 00:26:40|30055.3|29943.3|30063.8|29951.8|30064.9|29952.9|30051.7|29939.7|25
1652142410000|2022-05-10 00:26:50|30064|29952|30071|29959|30082.3|29970.3|30062.3|29950.3|30
1652142420000|2022-05-10 00:27:00|30073.5|29961.5|30044.4|29932.4|30075.1|29963.1|30044.4|29932.4|32
1652142430000|2022-05-10 00:27:10|30044|29932|30056.9|29944.9|30085.1|29973.1|30044|29932|35
1652142440000|2022-05-10 00:27:20|30053.1|29941.1|30048.6|29936.6|30058.2|29946.2|30043.8|29931.8|35
1652142450000|2022-05-10 00:27:30|30047.9|29935.9|30009.2|29897.2|30052.5|29940.5|30006|29894|37
1652142460000|2022-05-10 00:27:40|30004.4|29892.4|30006.9|29894.9|30024.7|29912.7|30002.8|29890.8|38
1652142470000|2022-05-10 00:27:50|30007.2|29895.2|29947.9|29835.9|30009.5|29897.5|29946.4|29834.4|31
1652142480000|2022-05-10 00:28:00|29970.2|29858.2|30010.5|29898.5|30037.9|29925.9|29956.6|29844.6|37
1652142490000|2022-05-10 00:28:10|30009.9|29897.9|29988.9|29876.9|30009.9|29897.9|29959.4|29847.4|37
1652142500000|2022-05-10 00:28:20|30000.9|29888.9|29980.8|29868.8|30005.1|29893.1|29961.1|29849.1|32
1652142510000|2022-05-10 00:28:30|29974.4|29862.4|29992.9|29880.9|29992.9|29880.9|29961.3|29849.3|34
1652142520000|2022-05-10 00:28:40|29989.5|29877.5|29960.4|29848.4|29989.5|29877.5|29960.4|29848.4|26
1652142530000|2022-05-10 00:28:50|29984.2|29872.2|29923.9|29811.9|29984.2|29872.2|29923.9|29811.9|14
1652142540000|2022-05-10 00:29:00|29926.7|29814.7|29934.4|29822.4|29965.6|29853.6|29926.7|29814.7|10
1652142550000|2022-05-10 00:29:10|29943.1|29831.1|29945.9|29833.9|29985.6|29873.6|29917.9|29805.9|31
1652142560000|2022-05-10 00:29:20|29955.5|29843.5|29928.2|29816.2|29955.5|29843.5|29906.5|29794.5|16
1652142570000|2022-05-10 00:29:30|29936.4|29824.4|29945.8|29833.8|29950.1|29838.1|29906.9|29794.9|30
1652142580000|2022-05-10 00:29:40|29948.2|29836.2|29917|29805|29948.8|29836.8|29916.9|29804.9|34
1652142590000|2022-05-10 00:29:50|29919.1|29807.1|29973.8|29861.8|29973.8|29861.8|29919.1|29807.1|38
1652142600000|2022-05-10 00:30:00|29983.7|29871.7|30071.5|29959.5|30071.5|29959.5|29956|29844|37
1652142610000|2022-05-10 00:30:10|30086.2|29974.2|30033.8|29921.8|30102.5|29990.5|30027.7|29915.7|34
1652142620000|2022-05-10 00:30:20|30027.7|29915.7|29965.6|29853.6|30027.7|29915.7|29963.9|29851.9|36
1652142630000|2022-05-10 00:30:30|29963.9|29851.9|29961.9|29849.9|29994.5|29882.5|29961.6|29849.6|34
1652142640000|2022-05-10 00:30:40|29965.6|29853.6|29951.4|29839.4|29965.6|29853.6|29944.3|29832.3|28
1652142650000|2022-05-10 00:30:50|29946|29834|29962.5|29850.5|29973.7|29861.7|29945.3|29833.3|22
1652142660000|2022-05-10 00:31:00|29968.2|29856.2|29960.4|29848.4|29989.9|29877.9|29960.4|29848.4|30
1652142670000|2022-05-10 00:31:10|29959.5|29847.5|29918.8|29806.8|29959.5|29847.5|29918.8|29806.8|30
1652142680000|2022-05-10 00:31:20|29918|29806|29924.3|29812.3|29924.3|29812.3|29908.2|29796.2|23
1652142690000|2022-05-10 00:31:30|29923.4|29811.4|29887.3|29775.3|29928.6|29816.6|29882.9|29770.9|26
1652142700000|2022-05-10 00:31:40|29889.5|29777.5|29913|29801|29913|29801|29879.2|29767.2|35
1652142710000|2022-05-10 00:31:50|29914.3|29802.3|29903.1|29791.1|29914.3|29802.3|29891.6|29779.6|34
1652142720000|2022-05-10 00:32:00|29906.1|29794.1|29862.5|29750.5|29914.6|29802.6|29862.5|29750.5|31
1652142730000|2022-05-10 00:32:10|29861.2|29749.2|29837.4|29725.4|29861.2|29749.2|29837.4|29725.4|24
1652142740000|2022-05-10 00:32:20|29836.1|29724.1|29879.8|29767.8|29879.8|29767.8|29827.1|29715.1|16
1652142750000|2022-05-10 00:32:30|29887.5|29775.5|29871.2|29759.2|29898.3|29786.3|29860|29748|10
1652142760000|2022-05-10 00:32:40|29876|29764|29957|29845|29957|29845|29876|29764|29
1652142770000|2022-05-10 00:32:50|29958.6|29846.6|29929.8|29817.8|29961.4|29849.4|29923.3|29811.3|29
1652142780000|2022-05-10 00:33:00|29929.5|29817.5|29987|29875|29987|29875|29929.5|29817.5|28
1652142790000|2022-05-10 00:33:10|29976.1|29864.1|29983.2|29871.2|29992.6|29880.6|29957.8|29845.8|25
1652142800000|2022-05-10 00:33:20|29985.7|29873.7|29941.9|29829.9|29992.1|29880.1|29941.8|29829.8|36
1652142810000|2022-05-10 00:33:30|29942.1|29830.1|29945.3|29833.3|29952.9|29840.9|29927.4|29815.4|29
1652142820000|2022-05-10 00:33:40|29946.2|29834.2|29909.9|29797.9|29958.7|29846.7|29907.9|29795.9|38
1652142830000|2022-05-10 00:33:50|29912.4|29800.4|29927.5|29815.5|29927.5|29815.5|29900.7|29788.7|37
1652142840000|2022-05-10 00:34:00|29931.9|29819.9|29935.8|29823.8|29946.1|29834.1|29898.6|29786.6|36
1652142850000|2022-05-10 00:34:10|29933.2|29821.2|29978.2|29866.2|29978.2|29866.2|29933.2|29821.2|30
1652142860000|2022-05-10 00:34:20|29978.4|29866.4|29992.7|29880.7|29997.9|29885.9|29946.9|29834.9|34
1652142870000|2022-05-10 00:34:30|29996.1|29884.1|29971.3|29859.3|29997.1|29885.1|29971.3|29859.3|37
1652142880000|2022-05-10 00:34:40|29970.2|29858.2|29998.5|29886.5|29998.5|29886.5|29952.5|29840.5|29
1652142890000|2022-05-10 00:34:50|30000.6|29888.6|30006|29894|30006.6|29894.6|30000.4|29888.4|32
1652142900000|2022-05-10 00:35:00|30002.8|29890.8|30085.9|29973.9|30085.9|29973.9|30002.8|29890.8|28
1652142910000|2022-05-10 00:35:10|30088.1|29976.1|30060.1|29948.1|30114.3|30002.3|30053.9|29941.9|36
1652142920000|2022-05-10 00:35:20|30055.4|29943.4|30064.8|29952.8|30064.8|29952.8|30027.7|29915.7|39
1652142930000|2022-05-10 00:35:30|30064.5|29952.5|30086.6|29974.6|30104.2|29992.2|30047.7|29935.7|36
1652142940000|2022-05-10 00:35:40|30085.1|29973.1|30044.4|29932.4|30085.1|29973.1|30029|29917|35
1652142950000|2022-05-10 00:35:50|30046|29934|30031.9|29919.9|30066.3|29954.3|30029.9|29917.9|36
1652142960000|2022-05-10 00:36:00|30031.7|29919.7|30070|29958|30089.4|29977.4|30031.7|29919.7|33
1652142970000|2022-05-10 00:36:10|30070.1|29958.1|30061.9|29949.9|30077.4|29965.4|30060.1|29948.1|36
1652142980000|2022-05-10 00:36:20|30060.1|29948.1|30110.8|29998.8|30111.4|29999.4|30060.1|29948.1|32
1652142990000|2022-05-10 00:36:30|30110.2|29998.2|30129|30017|30129|30017|30105.2|29993.2|32
1652143000000|2022-05-10 00:36:40|30128.4|30016.4|30115.9|30003.9|30132.3|30020.3|30096.9|29984.9|32
1652143010000|2022-05-10 00:36:50|30114.8|30002.8|30135.2|30023.2|30141.9|30029.9|30114.8|30002.8|28
1652143020000|2022-05-10 00:37:00|30134.7|30022.7|30190.7|30078.7|30190.7|30078.7|30133.5|30021.5|30
1652143030000|2022-05-10 00:37:10|30188.8|30076.8|30156|30044|30210.4|30098.4|30156|30044|30
1652143040000|2022-05-10 00:37:20|30159.7|30047.7|30141|30029|30159.7|30047.7|30137.4|30025.4|33
1652143050000|2022-05-10 00:37:30|30141.7|30029.7|30166.1|30054.1|30166.5|30054.5|30128.7|30016.7|23
1652143060000|2022-05-10 00:37:40|30161.7|30049.7|30159.1|30047.1|30161.7|30049.7|30142.7|30030.7|19
1652143070000|2022-05-10 00:37:50|30158.2|30046.2|30140.3|30028.3|30158.2|30046.2|30140.3|30028.3|25
1652143080000|2022-05-10 00:38:00|30140.7|30028.7|30187.7|30075.7|30187.7|30075.7|30140.4|30028.4|33
1652143090000|2022-05-10 00:38:10|30187.8|30075.8|30177|30065|30193|30081|30165.7|30053.7|31
1652143100000|2022-05-10 00:38:20|30177.1|30065.1|30141.3|30029.3|30177.1|30065.1|30141.3|30029.3|30
1652143110000|2022-05-10 00:38:30|30140.2|30028.2|30174|30062|30174|30062|30135.8|30023.8|30
1652143120000|2022-05-10 00:38:40|30173.8|30061.8|30183|30071|30200.6|30088.6|30171|30059|25
1652143130000|2022-05-10 00:38:50|30182.8|30070.8|30190.3|30078.3|30190.3|30078.3|30174.5|30062.5|31
1652143140000|2022-05-10 00:39:00|30188.6|30076.6|30232|30120|30256|30144|30188.6|30076.6|28
1652143150000|2022-05-10 00:39:10|30256|30144|30202.3|30090.3|30256|30144|30202.3|30090.3|23
1652143160000|2022-05-10 00:39:20|30200.9|30088.9|30222.4|30110.4|30243.9|30131.9|30200.9|30088.9|17
1652143170000|2022-05-10 00:39:30|30223|30111|30259.1|30147.1|30261.7|30149.7|30211.2|30099.2|33
1652143180000|2022-05-10 00:39:40|30258|30146|30277.8|30165.8|30279.8|30167.8|30248.7|30136.7|36
1652143190000|2022-05-10 00:39:50|30278.4|30166.4|30260.3|30148.3|30294.5|30182.5|30252.5|30140.5|34
1652143200000|2022-05-10 00:40:00|30259.9|30147.9|30302.2|30190.2|30312|30200|30257.1|30145.1|30
1652143210000|2022-05-10 00:40:10|30303.6|30191.6|30355.2|30243.2|30355.2|30243.2|30303.6|30191.6|35
1652143220000|2022-05-10 00:40:20|30353.7|30241.7|30333.5|30221.5|30356|30244|30289|30177|33
1652143230000|2022-05-10 00:40:30|30343.8|30231.8|30362.7|30250.7|30362.7|30250.7|30329.5|30217.5|32
1652143240000|2022-05-10 00:40:40|30364.7|30252.7|30370.7|30258.7|30375.6|30263.6|30356|30244|34
1652143250000|2022-05-10 00:40:50|30375.6|30263.6|30362.9|30250.9|30408.7|30296.7|30362.9|30250.9|36
1652143260000|2022-05-10 00:41:00|30363.4|30251.4|30392.9|30280.9|30395.3|30283.3|30363.4|30251.4|30
1652143270000|2022-05-10 00:41:10|30387.1|30275.1|30349.6|30237.6|30387.1|30275.1|30349.6|30237.6|20
1652143280000|2022-05-10 00:41:20|30357|30245|30378.7|30266.7|30396.4|30284.4|30335.3|30223.3|34
1652143290000|2022-05-10 00:41:30|30377.5|30265.5|30367.4|30255.4|30377.7|30265.7|30367.4|30255.4|23
1652143300000|2022-05-10 00:41:40|30366.6|30254.6|30354.3|30242.3|30366.6|30254.6|30346.5|30234.5|28
1652143310000|2022-05-10 00:41:50|30353.3|30241.3|30339.9|30227.9|30356.3|30244.3|30339.9|30227.9|20
1652143320000|2022-05-10 00:42:00|30339.3|30227.3|30343.3|30231.3|30345.5|30233.5|30339.3|30227.3|17
1652143330000|2022-05-10 00:42:10|30341.7|30229.7|30398.7|30286.7|30398.7|30286.7|30341.7|30229.7|10
1652143340000|2022-05-10 00:42:20|30380.7|30268.7|30400.8|30288.8|30402.6|30290.6|30380.7|30268.7|16
1652143350000|2022-05-10 00:42:30|30402.6|30290.6|30442.6|30330.6|30442.6|30330.6|30402.6|30290.6|31
1652143360000|2022-05-10 00:42:40|30434.6|30322.6|30455.8|30343.8|30472.9|30360.9|30430.5|30318.5|30
1652143370000|2022-05-10 00:42:50|30454.5|30342.5|30441.1|30329.1|30457|30345|30415.8|30303.8|32
1652143380000|2022-05-10 00:43:00|30440.2|30328.2|30471.1|30359.1|30471.1|30359.1|30440.2|30328.2|33
1652143390000|2022-05-10 00:43:10|30475.6|30363.6|30523.7|30411.7|30527.5|30415.5|30475.6|30363.6|24
1652143400000|2022-05-10 00:43:20|30521.7|30409.7|30506.4|30394.4|30531.5|30419.5|30487|30375|36
1652143410000|2022-05-10 00:43:30|30506|30394|30556.4|30444.4|30563.7|30451.7|30491.8|30379.8|31
1652143420000|2022-05-10 00:43:40|30556|30444|30635.2|30523.2|30640.6|30528.6|30538.9|30426.9|34
1652143430000|2022-05-10 00:43:50|30638|30526|30586.4|30474.4|30638|30526|30575.8|30463.8|40
1652143440000|2022-05-10 00:44:00|30585.9|30473.9|30589.8|30477.8|30614.7|30502.7|30572.8|30460.8|38
1652143450000|2022-05-10 00:44:10|30588|30476|30576|30464|30596.9|30484.9|30564.1|30452.1|36
1652143460000|2022-05-10 00:44:20|30576.5|30464.5|30624.9|30512.9|30624.9|30512.9|30576.5|30464.5|38
1652143470000|2022-05-10 00:44:30|30622.7|30510.7|30639.4|30527.4|30639.4|30527.4|30608.2|30496.2|36
1652143480000|2022-05-10 00:44:40|30638.4|30526.4|30649.8|30537.8|30658.5|30546.5|30627.2|30515.2|39
1652143490000|2022-05-10 00:44:50|30648.6|30536.6|30656.9|30544.9|30659.7|30547.7|30621.8|30509.8|37
1652143500000|2022-05-10 00:45:00|30655.6|30543.6|30626.6|30514.6|30665.5|30553.5|30626.6|30514.6|38
1652143510000|2022-05-10 00:45:10|30629.3|30517.3|30558.9|30446.9|30639.9|30527.9|30542.3|30430.3|37
1652143520000|2022-05-10 00:45:20|30559.2|30447.2|30598.3|30486.3|30598.3|30486.3|30542.9|30430.9|36
1652143530000|2022-05-10 00:45:30|30605.5|30493.5|30618|30506|30638.2|30526.2|30589.1|30477.1|36
1652143540000|2022-05-10 00:45:40|30617.5|30505.5|30612.7|30500.7|30633.2|30521.2|30612.7|30500.7|35
1652143550000|2022-05-10 00:45:50|30613|30501|30653.2|30541.2|30657.3|30545.3|30613|30501|37
1652143560000|2022-05-10 00:46:00|30656.6|30544.6|30662.6|30550.6|30692.5|30580.5|30654|30542|30
1652143570000|2022-05-10 00:46:10|30667.1|30555.1|30729.1|30617.1|30729.1|30617.1|30646.8|30534.8|32
1652143580000|2022-05-10 00:46:20|30737.5|30625.5|30764.3|30652.3|30764.3|30652.3|30709.4|30597.4|28
1652143590000|2022-05-10 00:46:30|30743.9|30631.9|30763.9|30651.9|30899.6|30787.6|30731|30619|27
1652143600000|2022-05-10 00:46:40|30731|30619|30749.5|30637.5|30883.6|30771.6|30731|30619|22
1652143610000|2022-05-10 00:46:50|30749.2|30637.2|30910.1|30798.1|30920.2|30808.2|30731|30619|31
1652143620000|2022-05-10 00:47:00|30886.7|30774.7|30847.2|30735.2|30908.1|30796.1|30847.2|30735.2|32
1652143630000|2022-05-10 00:47:10|30847.5|30735.5|30844.9|30732.9|30850.7|30738.7|30809.4|30697.4|23
1652143640000|2022-05-10 00:47:20|30844|30732|30847.7|30735.7|30849.6|30737.6|30840.6|30728.6|20
1652143650000|2022-05-10 00:47:30|30847.5|30735.5|30844.8|30732.8|30847.5|30735.5|30838.4|30726.4|21
1652143660000|2022-05-10 00:47:40|30835.9|30723.9|30792.1|30680.1|30835.9|30723.9|30779.1|30667.1|26
1652143670000|2022-05-10 00:47:50|30794.9|30682.9|30791.7|30679.7|30837.3|30725.3|30790.3|30678.3|35
1652143680000|2022-05-10 00:48:00|30795.6|30683.6|30732.3|30620.3|30797.6|30685.6|30732.3|30620.3|36
1652143690000|2022-05-10 00:48:10|30728.9|30616.9|30766.4|30654.4|30766.4|30654.4|30723.2|30611.2|36
1652143700000|2022-05-10 00:48:20|30770.1|30658.1|30727.4|30615.4|30786.9|30674.9|30719.4|30607.4|39
1652143710000|2022-05-10 00:48:30|30726.7|30614.7|30720.5|30608.5|30736.4|30624.4|30698.4|30586.4|39
1652143720000|2022-05-10 00:48:40|30721.8|30609.8|30747.5|30635.5|30747.5|30635.5|30661.6|30549.6|39
1652143730000|2022-05-10 00:48:50|30749.6|30637.6|30726.9|30614.9|30758.1|30646.1|30721.5|30609.5|38
1652143740000|2022-05-10 00:49:00|30726|30614|30669.2|30557.2|30726|30614|30664.7|30552.7|32
1652143750000|2022-05-10 00:49:10|30666.6|30554.6|30644.2|30532.2|30680.7|30568.7|30644.2|30532.2|30
1652143760000|2022-05-10 00:49:20|30648.4|30536.4|30637.8|30525.8|30661.3|30549.3|30636.1|30524.1|38
1652143770000|2022-05-10 00:49:30|30632.3|30520.3|30609.5|30497.5|30632.3|30520.3|30601.9|30489.9|33
1652143780000|2022-05-10 00:49:40|30602|30490|30624.9|30512.9|30648.9|30536.9|30602|30490|36
1652143790000|2022-05-10 00:49:50|30623|30511|30629.9|30517.9|30634.6|30522.6|30610.4|30498.4|29
1652143800000|2022-05-10 00:50:00|30629.5|30517.5|30630.1|30518.1|30645.6|30533.6|30619.8|30507.8|24
1652143810000|2022-05-10 00:50:10|30627.9|30515.9|30652.3|30540.3|30668|30556|30622|30510|21
1652143820000|2022-05-10 00:50:20|30652.5|30540.5|30681.5|30569.5|30687.2|30575.2|30645.1|30533.1|23
1652143830000|2022-05-10 00:50:30|30686|30574|30689.1|30577.1|30698.2|30586.2|30682.5|30570.5|28
1652143840000|2022-05-10 00:50:40|30693.2|30581.2|30721.4|30609.4|30721.4|30609.4|30693.2|30581.2|34
1652143850000|2022-05-10 00:50:50|30721.3|30609.3|30678.6|30566.6|30722|30610|30677.1|30565.1|31
1652143860000|2022-05-10 00:51:00|30675|30563|30657.6|30545.6|30675.2|30563.2|30637.2|30525.2|35
1652143870000|2022-05-10 00:51:10|30661.5|30549.5|30647.3|30535.3|30669.7|30557.7|30644.2|30532.2|37
1652143880000|2022-05-10 00:51:20|30651.7|30539.7|30607.8|30495.8|30653.4|30541.4|30604.9|30492.9|36
1652143890000|2022-05-10 00:51:30|30608.7|30496.7|30612.7|30500.7|30622.1|30510.1|30592.4|30480.4|38
1652143900000|2022-05-10 00:51:40|30608.7|30496.7|30581.3|30469.3|30609.1|30497.1|30581|30469|29
1652143910000|2022-05-10 00:51:50|30579.9|30467.9|30607.8|30495.8|30632.9|30520.9|30575.7|30463.7|38
1652143920000|2022-05-10 00:52:00|30603.1|30491.1|30602.3|30490.3|30614.6|30502.6|30570.5|30458.5|38
1652143930000|2022-05-10 00:52:10|30595.6|30483.6|30593.2|30481.2|30598|30486|30580.5|30468.5|32
1652143940000|2022-05-10 00:52:20|30593.3|30481.3|30568.5|30456.5|30594|30482|30565.6|30453.6|28
1652143950000|2022-05-10 00:52:30|30568.6|30456.6|30587.5|30475.5|30595.3|30483.3|30566.7|30454.7|24
1652143960000|2022-05-10 00:52:40|30584.9|30472.9|30561.9|30449.9|30590.3|30478.3|30553|30441|35
1652143970000|2022-05-10 00:52:50|30561.5|30449.5|30553.9|30441.9|30566.4|30454.4|30545.6|30433.6|33
1652143980000|2022-05-10 00:53:00|30553.7|30441.7|30558.5|30446.5|30559.3|30447.3|30544.3|30432.3|30
1652143990000|2022-05-10 00:53:10|30555.8|30443.8|30534.6|30422.6|30555.8|30443.8|30531|30419|30
1652144000000|2022-05-10 00:53:20|30529.2|30417.2|30499.9|30387.9|30529.2|30417.2|30494.7|30382.7|23
1652144010000|2022-05-10 00:53:30|30496.9|30384.9|30511.2|30399.2|30511.3|30399.3|30492.6|30380.6|29
1652144020000|2022-05-10 00:53:40|30511.7|30399.7|30520|30408|30520.9|30408.9|30500.1|30388.1|33
1652144030000|2022-05-10 00:53:50|30520.2|30408.2|30544.6|30432.6|30547.3|30435.3|30518.5|30406.5|34
1652144040000|2022-05-10 00:54:00|30546.6|30434.6|30548.8|30436.8|30581.4|30469.4|30543.6|30431.6|32
1652144050000|2022-05-10 00:54:10|30549.4|30437.4|30529.2|30417.2|30552.6|30440.6|30521.4|30409.4|36
1652144060000|2022-05-10 00:54:20|30528.3|30416.3|30535.4|30423.4|30547.4|30435.4|30519.2|30407.2|37
1652144070000|2022-05-10 00:54:30|30535|30423|30516.7|30404.7|30537.4|30425.4|30516.7|30404.7|29
1652144080000|2022-05-10 00:54:40|30521.5|30409.5|30518.9|30406.9|30530|30418|30510.8|30398.8|29
1652144090000|2022-05-10 00:54:50|30520.5|30408.5|30528.4|30416.4|30528.4|30416.4|30515|30403|17
1652144100000|2022-05-10 00:55:00|30530.5|30418.5|30522.6|30410.6|30530.5|30418.5|30503.3|30391.3|30
1652144110000|2022-05-10 00:55:10|30523.4|30411.4|30534.4|30422.4|30541.5|30429.5|30518.3|30406.3|12
1652144120000|2022-05-10 00:55:20|30549.2|30437.2|30611.7|30499.7|30611.7|30499.7|30539.2|30427.2|15
1652144130000|2022-05-10 00:55:30|30603.9|30491.9|30605.4|30493.4|30615.3|30503.3|30592.9|30480.9|27
1652144140000|2022-05-10 00:55:40|30603.4|30491.4|30601.3|30489.3|30605.4|30493.4|30587.2|30475.2|34
1652144150000|2022-05-10 00:55:50|30605.4|30493.4|30604.4|30492.4|30621.4|30509.4|30596.7|30484.7|32
1652144160000|2022-05-10 00:56:00|30601.3|30489.3|30541.4|30429.4|30603.4|30491.4|30537|30425|38
1652144170000|2022-05-10 00:56:10|30538|30426|30534.9|30422.9|30543.8|30431.8|30522.6|30410.6|37
1652144180000|2022-05-10 00:56:20|30534.8|30422.8|30564.9|30452.9|30589.8|30477.8|30532.2|30420.2|37
1652144190000|2022-05-10 00:56:30|30565.9|30453.9|30572.6|30460.6|30572.6|30460.6|30549|30437|35
1652144200000|2022-05-10 00:56:40|30569.1|30457.1|30573.2|30461.2|30587.9|30475.9|30568.3|30456.3|22
1652144210000|2022-05-10 00:56:50|30569.8|30457.8|30572.4|30460.4|30584.8|30472.8|30560.1|30448.1|32
1652144220000|2022-05-10 00:57:00|30578.1|30466.1|30573.5|30461.5|30580.4|30468.4|30540.8|30428.8|26
1652144230000|2022-05-10 00:57:10|30573.6|30461.6|30579.6|30467.6|30589.8|30477.8|30570.7|30458.7|25
1652144240000|2022-05-10 00:57:20|30577.2|30465.2|30635.5|30523.5|30635.5|30523.5|30577.2|30465.2|22
1652144250000|2022-05-10 00:57:30|30630.5|30518.5|30668.4|30556.4|30668.4|30556.4|30613.1|30501.1|22
1652144260000|2022-05-10 00:57:40|30669.6|30557.6|30686|30574|30696.5|30584.5|30669.6|30557.6|30
1652144270000|2022-05-10 00:57:50|30686.4|30574.4|30666.3|30554.3|30727.1|30615.1|30666.3|30554.3|27
1652144280000|2022-05-10 00:58:00|30675.3|30563.3|30647.9|30535.9|30688|30576|30647.9|30535.9|36
1652144290000|2022-05-10 00:58:10|30642.8|30530.8|30643.9|30531.9|30656.3|30544.3|30639.9|30527.9|31
1652144300000|2022-05-10 00:58:20|30646|30534|30627.8|30515.8|30653.8|30541.8|30626.1|30514.1|31
1652144310000|2022-05-10 00:58:30|30622.9|30510.9|30648.8|30536.8|30648.8|30536.8|30622.6|30510.6|35
1652144320000|2022-05-10 00:58:40|30654.9|30542.9|30664.9|30552.9|30664.9|30552.9|30648.8|30536.8|17
1652144330000|2022-05-10 00:58:50|30664.3|30552.3|30673.9|30561.9|30679.2|30567.2|30664.1|30552.1|18
1652144340000|2022-05-10 00:59:00|30674.5|30562.5|30704.3|30592.3|30711.9|30599.9|30674.5|30562.5|18
1652144350000|2022-05-10 00:59:10|30705.7|30593.7|30711.6|30599.6|30726.9|30614.9|30705.7|30593.7|11
1652144360000|2022-05-10 00:59:20|30713.2|30601.2|30716|30604|30724.1|30612.1|30707.3|30595.3|10
1652144370000|2022-05-10 00:59:30|30724.1|30612.1|30732.8|30620.8|30745.2|30633.2|30714|30602|24
1652144380000|2022-05-10 00:59:40|30732.7|30620.7|30831|30719|30831|30719|30732.2|30620.2|37
1652144390000|2022-05-10 00:59:50|30826|30714|30839|30727|30839|30727|30809.3|30697.3|32
1652144400000|2022-05-10 01:00:00|30841.8|30729.8|30834.3|30722.3|30858.9|30746.9|30831.2|30719.2|36
1652144410000|2022-05-10 01:00:10|30830.6|30718.6|30785.7|30673.7|30833|30721|30785.7|30673.7|34
1652144420000|2022-05-10 01:00:20|30770.8|30658.8|30793.6|30681.6|30801.7|30689.7|30770.8|30658.8|36
1652144430000|2022-05-10 01:00:30|30796.3|30684.3|30817.7|30705.7|30817.7|30705.7|30766.1|30654.1|33
1652144440000|2022-05-10 01:00:40|30814.6|30702.6|30803.1|30691.1|30820.5|30708.5|30788.7|30676.7|33
1652144450000|2022-05-10 01:00:50|30800.4|30688.4|30794.5|30682.5|30802.4|30690.4|30793.1|30681.1|23
1652144460000|2022-05-10 01:01:00|30792|30680|30768.4|30656.4|30797|30685|30760.9|30648.9|23
1652144470000|2022-05-10 01:01:10|30760.9|30648.9|30793|30681|30793|30681|30751.7|30639.7|31
1652144480000|2022-05-10 01:01:20|30793.1|30681.1|30819.4|30707.4|30821.2|30709.2|30793.1|30681.1|19
1652144490000|2022-05-10 01:01:30|30831.4|30719.4|30812.6|30700.6|30837.8|30725.8|30812.6|30700.6|18
1652144500000|2022-05-10 01:01:40|30812.8|30700.8|30844.8|30732.8|30844.8|30732.8|30812.8|30700.8|26
1652144510000|2022-05-10 01:01:50|30835.9|30723.9|30838.4|30726.4|30844.4|30732.4|30824.1|30712.1|19
1652144520000|2022-05-10 01:02:00|30837.9|30725.9|30832.2|30720.2|30838.4|30726.4|30824.2|30712.2|14
1652144530000|2022-05-10 01:02:10|30827.8|30715.8|30835.8|30723.8|30835.8|30723.8|30827.1|30715.1|10
1652144540000|2022-05-10 01:02:20|30838.9|30726.9|30834.3|30722.3|30838.9|30726.9|30825|30713|14
1652144550000|2022-05-10 01:02:30|30833|30721|30855.8|30743.8|30855.8|30743.8|30826.7|30714.7|28
1652144560000|2022-05-10 01:02:40|30856|30744|30892.7|30780.7|30892.7|30780.7|30844.4|30732.4|28
1652144570000|2022-05-10 01:02:50|30905.4|30793.4|30896|30784|30909.6|30797.6|30887.9|30775.9|34
1652144580000|2022-05-10 01:03:00|30895.2|30783.2|30969|30857|30969|30857|30895.2|30783.2|25
1652144590000|2022-05-10 01:03:10|30970|30858|31028.4|30916.4|31035|30923|30970|30858|31
1652144600000|2022-05-10 01:03:20|31030|30918|31132.5|31020.5|31132.5|31020.5|31030|30918|33
1652144610000|2022-05-10 01:03:30|31133.9|31021.9|31123.6|31011.6|31133.9|31021.9|31079.2|30967.2|36
1652144620000|2022-05-10 01:03:40|31116.4|31004.4|31114|31002|31150.1|31038.1|31110.5|30998.5|38
1652144630000|2022-05-10 01:03:50|31112.6|31000.6|31090.3|30978.3|31142.3|31030.3|31090.3|30978.3|35
1652144640000|2022-05-10 01:04:00|31090.4|30978.4|31060.7|30948.7|31102.9|30990.9|31053.7|30941.7|36
1652144650000|2022-05-10 01:04:10|31059.3|30947.3|31056.2|30944.2|31060.7|30948.7|31020.2|30908.2|32
1652144660000|2022-05-10 01:04:20|31056.8|30944.8|31049.9|30937.9|31057.4|30945.4|31010.2|30898.2|39
1652144670000|2022-05-10 01:04:30|31058.5|30946.5|31035.7|30923.7|31058.5|30946.5|31014.6|30902.6|34
1652144680000|2022-05-10 01:04:40|31028|30916|31010.9|30898.9|31031.5|30919.5|31010.9|30898.9|38
1652144690000|2022-05-10 01:04:50|31010.4|30898.4|31089.1|30977.1|31094.5|30982.5|31009.5|30897.5|25
1652144700000|2022-05-10 01:05:00|31069.7|30957.7|31083.4|30971.4|31083.4|30971.4|31050.3|30938.3|11
1652144710000|2022-05-10 01:05:10|31101.7|30989.7|31280.2|31168.2|31280.2|31168.2|31101.7|30989.7|21
1652144720000|2022-05-10 01:05:20|31261.5|31149.5|31284.4|31172.4|31284.4|31172.4|31237.4|31125.4|9
1652144750000|2022-05-10 01:05:50|31350.6|31238.6|31325.9|31213.9|31350.6|31238.6|31302.1|31190.1|37
1652144760000|2022-05-10 01:06:00|31339.3|31227.3|31405.9|31293.9|31450.9|31338.9|31339.3|31227.3|37
1652144770000|2022-05-10 01:06:10|31403.9|31291.9|31357.8|31245.8|31411.8|31299.8|31356.3|31244.3|30
1652144780000|2022-05-10 01:06:20|31355|31243|31369.6|31257.6|31411.3|31299.3|31351.1|31239.1|37
1652144790000|2022-05-10 01:06:30|31365.2|31253.2|31378.3|31266.3|31378.3|31266.3|31350.3|31238.3|28
1652144800000|2022-05-10 01:06:40|31379.9|31267.9|31406|31294|31424.8|31312.8|31379.9|31267.9|21
1652144810000|2022-05-10 01:06:50|31407.1|31295.1|31363.5|31251.5|31410.8|31298.8|31363.5|31251.5|19
1652144820000|2022-05-10 01:07:00|31374.5|31262.5|31373.5|31261.5|31396.7|31284.7|31366.5|31254.5|34
1652144830000|2022-05-10 01:07:10|31377.5|31265.5|31389.9|31277.9|31398.4|31286.4|31377.5|31265.5|34
1652144840000|2022-05-10 01:07:20|31386.9|31274.9|31315.2|31203.2|31386.9|31274.9|31312|31200|24
1652144850000|2022-05-10 01:07:30|31313|31201|31290.7|31178.7|31328.5|31216.5|31287.9|31175.9|28
1652144860000|2022-05-10 01:07:40|31291.2|31179.2|31282|31170|31291.2|31179.2|31271.5|31159.5|32
1652144870000|2022-05-10 01:07:50|31278.5|31166.5|31255|31143|31278.6|31166.6|31232|31120|33
1652144880000|2022-05-10 01:08:00|31249.5|31137.5|31252.5|31140.5|31254.5|31142.5|31201.7|31089.7|34
1652144890000|2022-05-10 01:08:10|31254.5|31142.5|31230.5|31118.5|31260.5|31148.5|31230.1|31118.1|38
1652144900000|2022-05-10 01:08:20|31225.5|31113.5|31248.9|31136.9|31257.9|31145.9|31222|31110|30
1652144910000|2022-05-10 01:08:30|31249.4|31137.4|31274.6|31162.6|31274.6|31162.6|31223.4|31111.4|13
1652144920000|2022-05-10 01:08:40|31271.4|31159.4|31243.6|31131.6|31274.6|31162.6|31233.6|31121.6|26
1652144930000|2022-05-10 01:08:50|31245.6|31133.6|31289.1|31177.1|31292.4|31180.4|31245.6|31133.6|27
1652144940000|2022-05-10 01:09:00|31290.8|31178.8|31244.1|31132.1|31339.5|31227.5|31226.2|31114.2|34
1652144950000|2022-05-10 01:09:10|31236.9|31124.9|31279.5|31167.5|31279.5|31167.5|31236.7|31124.7|35
1652144960000|2022-05-10 01:09:20|31280.4|31168.4|31291.2|31179.2|31313.7|31201.7|31277.8|31165.8|33
1652144970000|2022-05-10 01:09:30|31290|31178|31371.9|31259.9|31371.9|31259.9|31278.1|31166.1|31
1652144980000|2022-05-10 01:09:40|31361.5|31249.5|31386.3|31274.3|31386.3|31274.3|31356.8|31244.8|25
1652144990000|2022-05-10 01:09:50|31386.4|31274.4|31347|31235|31386.4|31274.4|31333.7|31221.7|22
1652145000000|2022-05-10 01:10:00|31351.3|31239.3|31336.2|31224.2|31359.1|31247.1|31336.2|31224.2|17
1652145010000|2022-05-10 01:10:10|31332|31220|31315.1|31203.1|31334.4|31222.4|31312.5|31200.5|30
1652145020000|2022-05-10 01:10:20|31324.1|31212.1|31296.9|31184.9|31329.9|31217.9|31296.1|31184.1|31
1652145030000|2022-05-10 01:10:30|31296.3|31184.3|31273.9|31161.9|31297.4|31185.4|31243|31131|38
1652145040000|2022-05-10 01:10:40|31277.4|31165.4|31264|31152|31282.3|31170.3|31260.4|31148.4|31
1652145050000|2022-05-10 01:10:50|31264.1|31152.1|31278|31166|31281.5|31169.5|31259.1|31147.1|36
1652145060000|2022-05-10 01:11:00|31269.5|31157.5|31229|31117|31285.5|31173.5|31229|31117|30
1652145070000|2022-05-10 01:11:10|31234.5|31122.5|31288.9|31176.9|31291.5|31179.5|31228|31116|31
1652145080000|2022-05-10 01:11:20|31289.3|31177.3|31286.1|31174.1|31299|31187|31285.8|31173.8|31
1652145090000|2022-05-10 01:11:30|31280.7|31168.7|31232.5|31120.5|31280.7|31168.7|31231.5|31119.5|38
1652145100000|2022-05-10 01:11:40|31234.1|31122.1|31258.4|31146.4|31258.4|31146.4|31230.4|31118.4|35
1652145110000|2022-05-10 01:11:50|31261.2|31149.2|31259.5|31147.5|31279.1|31167.1|31257.7|31145.7|25
1652145120000|2022-05-10 01:12:00|31258.3|31146.3|31243.6|31131.6|31260.6|31148.6|31230.9|31118.9|23
1652145130000|2022-05-10 01:12:10|31244.3|31132.3|31215.5|31103.5|31244.3|31132.3|31195.1|31083.1|36
1652145140000|2022-05-10 01:12:20|31213.5|31101.5|31178.5|31066.5|31213.5|31101.5|31175.4|31063.4|32
1652145150000|2022-05-10 01:12:30|31180.5|31068.5|31183|31071|31199.5|31087.5|31156|31044|37
1652145160000|2022-05-10 01:12:40|31175.4|31063.4|31177.3|31065.3|31183|31071|31155.9|31043.9|31
1652145170000|2022-05-10 01:12:50|31175.3|31063.3|31139|31027|31178.3|31066.3|31128.3|31016.3|25
1652145180000|2022-05-10 01:13:00|31139.3|31027.3|31116.2|31004.2|31143.4|31031.4|31114.6|31002.6|22
1652145190000|2022-05-10 01:13:10|31115.5|31003.5|31094.8|30982.8|31115.5|31003.5|31092.8|30980.8|20
1652145200000|2022-05-10 01:13:20|31107.3|30995.3|31100.3|30988.3|31131.8|31019.8|31099.1|30987.1|29
1652145210000|2022-05-10 01:13:30|31100.1|30988.1|31112.9|31000.9|31116.4|31004.4|31096.7|30984.7|30
1652145220000|2022-05-10 01:13:40|31109.4|30997.4|31133|31021|31133|31021|31104.8|30992.8|24
1652145230000|2022-05-10 01:13:50|31132.9|31020.9|31118.4|31006.4|31134.4|31022.4|31103.4|30991.4|34
1652145240000|2022-05-10 01:14:00|31120.2|31008.2|31114.9|31002.9|31127.9|31015.9|31104.4|30992.4|36
1652145250000|2022-05-10 01:14:10|31107.4|30995.4|31096.9|30984.9|31134.5|31022.5|31096.9|30984.9|26
1652145260000|2022-05-10 01:14:20|31097.3|30985.3|31102.1|30990.1|31116.1|31004.1|31097.3|30985.3|20
1652145270000|2022-05-10 01:14:30|31097.1|30985.1|31049.7|30937.7|31098.8|30986.8|31041|30929|34
1652145280000|2022-05-10 01:14:40|31052.7|30940.7|31069.2|30957.2|31069.2|30957.2|31036|30924|38
1652145290000|2022-05-10 01:14:50|31068.1|30956.1|31041.6|30929.6|31069.7|30957.7|31041.6|30929.6|36
1652145300000|2022-05-10 01:15:00|31039.9|30927.9|31045.9|30933.9|31054.9|30942.9|31023.4|30911.4|31
1652145310000|2022-05-10 01:15:10|31052|30940|31081.4|30969.4|31085.9|30973.9|31051.6|30939.6|38
1652145320000|2022-05-10 01:15:20|31078|30966|31133.6|31021.6|31142.9|31030.9|31078|30966|33
1652145330000|2022-05-10 01:15:30|31132.3|31020.3|31119.1|31007.1|31173.7|31061.7|31117.6|31005.6|40
1652145340000|2022-05-10 01:15:40|31115.4|31003.4|31108.4|30996.4|31117|31005|31102.7|30990.7|31
1652145350000|2022-05-10 01:15:50|31108.5|30996.5|31076.5|30964.5|31109.6|30997.6|31074.3|30962.3|32
1652145360000|2022-05-10 01:16:00|31075.8|30963.8|31047.3|30935.3|31075.8|30963.8|31039.4|30927.4|36
1652145370000|2022-05-10 01:16:10|31053.5|30941.5|31034.5|30922.5|31054.7|30942.7|31024.4|30912.4|35
1652145380000|2022-05-10 01:16:20|31036.4|30924.4|31018.1|30906.1|31041.1|30929.1|31018|30906|36
1652145390000|2022-05-10 01:16:30|31020.5|30908.5|30999.8|30887.8|31041.1|30929.1|30997.5|30885.5|28
1652145400000|2022-05-10 01:16:40|30999.1|30887.1|31015.4|30903.4|31029.4|30917.4|30989.3|30877.3|26
1652145410000|2022-05-10 01:16:50|31015.9|30903.9|31025.3|30913.3|31036.8|30924.8|31010.7|30898.7|21
1652145420000|2022-05-10 01:17:00|31025.4|30913.4|31042.8|30930.8|31060.9|30948.9|31014.3|30902.3|28
1652145430000|2022-05-10 01:17:10|31042.3|30930.3|31040.4|30928.4|31050.8|30938.8|31024.5|30912.5|33
1652145440000|2022-05-10 01:17:20|31038.9|30926.9|31027.9|30915.9|31038.9|30926.9|31010.1|30898.1|29
1652145450000|2022-05-10 01:17:30|31023.5|30911.5|30965.7|30853.7|31023.5|30911.5|30965.7|30853.7|39
1652145460000|2022-05-10 01:17:40|30966.5|30854.5|30996.3|30884.3|31008.5|30896.5|30966.5|30854.5|35
1652145470000|2022-05-10 01:17:50|30994|30882|31014.1|30902.1|31014.5|30902.5|30994|30882|29
1652145480000|2022-05-10 01:18:00|31013.6|30901.6|30978.1|30866.1|31013.6|30901.6|30971.4|30859.4|37
1652145490000|2022-05-10 01:18:10|30975.7|30863.7|30947.5|30835.5|30978.3|30866.3|30939.1|30827.1|36
1652145500000|2022-05-10 01:18:20|30944.5|30832.5|30938.2|30826.2|30947.6|30835.6|30920.3|30808.3|32
1652145510000|2022-05-10 01:18:30|30933.8|30821.8|30914.1|30802.1|30938.2|30826.2|30896.3|30784.3|35
1652145520000|2022-05-10 01:18:40|30911.2|30799.2|30895.1|30783.1|30920.1|30808.1|30866.7|30754.7|38
1652145530000|2022-05-10 01:18:50|30904.9|30792.9|30882.6|30770.6|30907.8|30795.8|30862.3|30750.3|36
1652145540000|2022-05-10 01:19:00|30881|30769|30876.5|30764.5|30882.9|30770.9|30860.6|30748.6|38
1652145550000|2022-05-10 01:19:10|30878.2|30766.2|30899.1|30787.1|30900.3|30788.3|30878.2|30766.2|31
1652145560000|2022-05-10 01:19:20|30899.6|30787.6|30834.4|30722.4|30900.5|30788.5|30834.3|30722.3|31
1652145570000|2022-05-10 01:19:30|30831.3|30719.3|30837.5|30725.5|30844.2|30732.2|30828.9|30716.9|32
1652145580000|2022-05-10 01:19:40|30829.6|30717.6|30849.5|30737.5|30863.9|30751.9|30829.6|30717.6|30
1652145590000|2022-05-10 01:19:50|30850|30738|30863.9|30751.9|30863.9|30751.9|30826.8|30714.8|30
1652145600000|2022-05-10 01:20:00|30855|30743|30844.8|30732.8|30881.1|30769.1|30838.3|30726.3|24
1652145610000|2022-05-10 01:20:10|30845.3|30733.3|30853.6|30741.6|30855.8|30743.8|30833|30721|25
1652145620000|2022-05-10 01:20:20|30848.7|30736.7|30893|30781|30900.5|30788.5|30841.6|30729.6|28
1652145630000|2022-05-10 01:20:30|30896.4|30784.4|30976.5|30864.5|30976.5|30864.5|30896.2|30784.2|30
1652145640000|2022-05-10 01:20:40|30972|30860|30959.5|30847.5|30985.3|30873.3|30959.1|30847.1|23
1652145650000|2022-05-10 01:20:50|30961.7|30849.7|30961|30849|30970.3|30858.3|30952.7|30840.7|18
1652145660000|2022-05-10 01:21:00|30970.3|30858.3|30974.8|30862.8|30981.9|30869.9|30970.3|30858.3|25
1652145670000|2022-05-10 01:21:10|30977.4|30865.4|30929|30817|30977.4|30865.4|30924.9|30812.9|32
1652145680000|2022-05-10 01:21:20|30933.6|30821.6|30903.8|30791.8|30947.1|30835.1|30903.8|30791.8|36
1652145690000|2022-05-10 01:21:30|30904.8|30792.8|30910.7|30798.7|30924.6|30812.6|30901.9|30789.9|31
1652145700000|2022-05-10 01:21:40|30910.3|30798.3|30902.7|30790.7|30910.3|30798.3|30889.9|30777.9|27
1652145710000|2022-05-10 01:21:50|30902.4|30790.4|30877.7|30765.7|30902.4|30790.4|30877.7|30765.7|32
1652145720000|2022-05-10 01:22:00|30874.7|30762.7|30899.6|30787.6|30901.2|30789.2|30865.8|30753.8|35
1652145730000|2022-05-10 01:22:10|30903.8|30791.8|30910.8|30798.8|30932.4|30820.4|30874|30762|34
1652145740000|2022-05-10 01:22:20|30926|30814|30930.9|30818.9|30930.9|30818.9|30911.4|30799.4|29
1652145750000|2022-05-10 01:22:30|30930.6|30818.6|30948.4|30836.4|30948.9|30836.9|30929.6|30817.6|28
1652145760000|2022-05-10 01:22:40|30948.3|30836.3|30952.9|30840.9|30975|30863|30948.3|30836.3|28
1652145770000|2022-05-10 01:22:50|30952.6|30840.6|30947.6|30835.6|30953.9|30841.9|30946.6|30834.6|15
1652145780000|2022-05-10 01:23:00|30947.9|30835.9|30960.8|30848.8|30960.8|30848.8|30930.5|30818.5|30
1652145790000|2022-05-10 01:23:10|30960.9|30848.9|31010.1|30898.1|31010.1|30898.1|30958.4|30846.4|31
1652145800000|2022-05-10 01:23:20|31011.5|30899.5|31026.7|30914.7|31026.7|30914.7|30990.1|30878.1|31
1652145810000|2022-05-10 01:23:30|31029.7|30917.7|31027.5|30915.5|31034.9|30922.9|31013.2|30901.2|28
1652145820000|2022-05-10 01:23:40|31027|30915|31015|30903|31030.5|30918.5|31008.3|30896.3|25
1652145830000|2022-05-10 01:23:50|31016.5|30904.5|30970.6|30858.6|31016.5|30904.5|30964.4|30852.4|31
1652145840000|2022-05-10 01:24:00|30970.5|30858.5|30972.4|30860.4|30978.3|30866.3|30961.2|30849.2|32
1652145850000|2022-05-10 01:24:10|30980.5|30868.5|30997.2|30885.2|31006.5|30894.5|30970.4|30858.4|24
1652145860000|2022-05-10 01:24:20|30997.1|30885.1|30971.4|30859.4|30997.1|30885.1|30968.7|30856.7|35
1652145870000|2022-05-10 01:24:30|30963|30851|30977.4|30865.4|30985|30873|30946.6|30834.6|32
1652145880000|2022-05-10 01:24:40|30979.1|30867.1|30989.6|30877.6|30989.6|30877.6|30976.6|30864.6|20
1652145890000|2022-05-10 01:24:50|30992.1|30880.1|30984|30872|30992.1|30880.1|30976.6|30864.6|22
1652145900000|2022-05-10 01:25:00|30983.6|30871.6|31011|30899|31011|30899|30983.6|30871.6|21
1652145910000|2022-05-10 01:25:10|31012|30900|31017.4|30905.4|31026|30914|31007.2|30895.2|26
1652145920000|2022-05-10 01:25:20|31017.9|30905.9|31078.7|30966.7|31078.7|30966.7|31015.3|30903.3|27
1652145930000|2022-05-10 01:25:30|31081.7|30969.7|31074.3|30962.3|31137.9|31025.9|31071.5|30959.5|36
1652145940000|2022-05-10 01:25:40|31074.5|30962.5|31091.4|30979.4|31095.3|30983.3|31069.5|30957.5|29
1652145950000|2022-05-10 01:25:50|31087.8|30975.8|31070.2|30958.2|31087.8|30975.8|31070.2|30958.2|32
1652145960000|2022-05-10 01:26:00|31069.3|30957.3|31137.1|31025.1|31137.1|31025.1|31068.4|30956.4|33
1652145970000|2022-05-10 01:26:10|31138.6|31026.6|31164.3|31052.3|31167.2|31055.2|31127.3|31015.3|36
1652145980000|2022-05-10 01:26:20|31155.3|31043.3|31131.7|31019.7|31157.4|31045.4|31124.2|31012.2|36
1652145990000|2022-05-10 01:26:30|31133.9|31021.9|31167.1|31055.1|31177.6|31065.6|31122.3|31010.3|35
1652146000000|2022-05-10 01:26:40|31175.5|31063.5|31168.3|31056.3|31175.5|31063.5|31142.9|31030.9|39
1652146010000|2022-05-10 01:26:50|31164.9|31052.9|31169|31057|31175.6|31063.6|31159.6|31047.6|33
1652146020000|2022-05-10 01:27:00|31174.1|31062.1|31173.9|31061.9|31181.2|31069.2|31148.5|31036.5|32
1652146030000|2022-05-10 01:27:10|31171.4|31059.4|31156.8|31044.8|31173.7|31061.7|31153.1|31041.1|30
1652146040000|2022-05-10 01:27:20|31154.2|31042.2|31120.9|31008.9|31154.2|31042.2|31111|30999|31
1652146050000|2022-05-10 01:27:30|31121.5|31009.5|31103.8|30991.8|31131.1|31019.1|31103.3|30991.3|35
1652146060000|2022-05-10 01:27:40|31105|30993|31105.3|30993.3|31115.9|31003.9|31102.8|30990.8|35
1652146070000|2022-05-10 01:27:50|31104.8|30992.8|31107|30995|31111.9|30999.9|31104.2|30992.2|26
1652146080000|2022-05-10 01:28:00|31107.6|30995.6|31101.6|30989.6|31107.6|30995.6|31097.6|30985.6|21
1652146090000|2022-05-10 01:28:10|31105.4|30993.4|31116|31004|31124.6|31012.6|31101|30989|33
1652146100000|2022-05-10 01:28:20|31117.4|31005.4|31122|31010|31122|31010|31114.3|31002.3|32
1652146110000|2022-05-10 01:28:30|31122.1|31010.1|31120.2|31008.2|31130.1|31018.1|31111.7|30999.7|37
1652146120000|2022-05-10 01:28:40|31121.5|31009.5|31127.2|31015.2|31142.6|31030.6|31120.1|31008.1|35
1652146130000|2022-05-10 01:28:50|31122.6|31010.6|31141.4|31029.4|31141.9|31029.9|31114.9|31002.9|20
1652146140000|2022-05-10 01:29:00|31146.3|31034.3|31226.8|31114.8|31230.2|31118.2|31146.3|31034.3|22
1652146150000|2022-05-10 01:29:10|31230.5|31118.5|31235.8|31123.8|31237.8|31125.8|31216.6|31104.6|25
1652146160000|2022-05-10 01:29:20|31235.4|31123.4|31249.1|31137.1|31253.6|31141.6|31225.5|31113.5|26
1652146170000|2022-05-10 01:29:30|31253.6|31141.6|31247.7|31135.7|31272.1|31160.1|31246.8|31134.8|33
1652146180000|2022-05-10 01:29:40|31248|31136|31232.6|31120.6|31259.1|31147.1|31226.4|31114.4|38
1652146190000|2022-05-10 01:29:50|31234|31122|31232.2|31120.2|31250.5|31138.5|31228.9|31116.9|34
1652146200000|2022-05-10 01:30:00|31230.3|31118.3|31178.3|31066.3|31230.8|31118.8|31178.3|31066.3|37
1652146210000|2022-05-10 01:30:10|31184.9|31072.9|31161.1|31049.1|31184.9|31072.9|31154.8|31042.8|34
1652146220000|2022-05-10 01:30:20|31157.6|31045.6|31126|31014|31157.6|31045.6|31126|31014|29
1652146230000|2022-05-10 01:30:30|31131.1|31019.1|31107.4|30995.4|31131.7|31019.7|31104.8|30992.8|38
1652146240000|2022-05-10 01:30:40|31105.1|30993.1|31085.5|30973.5|31106.1|30994.1|31067|30955|31
1652146250000|2022-05-10 01:30:50|31082.1|30970.1|31089.1|30977.1|31099.4|30987.4|31074.7|30962.7|23
1652146260000|2022-05-10 01:31:00|31088.9|30976.9|31088.4|30976.4|31094.1|30982.1|31073.5|30961.5|16
1652146270000|2022-05-10 01:31:10|31087.8|30975.8|31071.2|30959.2|31087.8|30975.8|31069.7|30957.7|15
1652146280000|2022-05-10 01:31:20|31072.5|30960.5|31055.7|30943.7|31085.5|30973.5|31055.7|30943.7|24
1652146290000|2022-05-10 01:31:30|31073.4|30961.4|31098.4|30986.4|31099.4|30987.4|31070.6|30958.6|22
1652146300000|2022-05-10 01:31:40|31098.6|30986.6|31062.9|30950.9|31098.8|30986.8|31062.9|30950.9|19
1652146310000|2022-05-10 01:31:50|31061.4|30949.4|31095.4|30983.4|31095.4|30983.4|31061.4|30949.4|22
1652146320000|2022-05-10 01:32:00|31092.6|30980.6|31087|30975|31096|30984|31081.6|30969.6|28
1652146330000|2022-05-10 01:32:10|31092.3|30980.3|31080.5|30968.5|31095.4|30983.4|31050.1|30938.1|30
1652146340000|2022-05-10 01:32:20|31071.3|30959.3|31052.3|30940.3|31081.5|30969.5|31052.3|30940.3|32
1652146350000|2022-05-10 01:32:30|31059.5|30947.5|31022.3|30910.3|31065.3|30953.3|31012.3|30900.3|34
1652146360000|2022-05-10 01:32:40|31029.5|30917.5|31028|30916|31038|30926|31018.6|30906.6|36
1652146370000|2022-05-10 01:32:50|31026.1|30914.1|31025.1|30913.1|31041.5|30929.5|31020.5|30908.5|33
1652146380000|2022-05-10 01:33:00|31023.4|30911.4|31007.8|30895.8|31037.7|30925.7|31003.7|30891.7|30
1652146390000|2022-05-10 01:33:10|31000.2|30888.2|31017.3|30905.3|31017.3|30905.3|30960.8|30848.8|29
1652146400000|2022-05-10 01:33:20|31017.1|30905.1|31026.7|30914.7|31040.1|30928.1|31017.1|30905.1|30
1652146410000|2022-05-10 01:33:30|31027.5|30915.5|31005.8|30893.8|31027.5|30915.5|31005.8|30893.8|28
1652146420000|2022-05-10 01:33:40|31002|30890|30997.5|30885.5|31003.7|30891.7|30994.8|30882.8|28
1652146430000|2022-05-10 01:33:50|30971.7|30859.7|30943.5|30831.5|30971.7|30859.7|30933.4|30821.4|31
1652146440000|2022-05-10 01:34:00|30947.9|30835.9|30924|30812|30952.5|30840.5|30918.1|30806.1|37
1652146450000|2022-05-10 01:34:10|30930.4|30818.4|30970.6|30858.6|30982.4|30870.4|30930.4|30818.4|37
1652146460000|2022-05-10 01:34:20|30983.6|30871.6|30997|30885|31004|30892|30975|30863|32
1652146470000|2022-05-10 01:34:30|30993.8|30881.8|30990.1|30878.1|30993.8|30881.8|30988.5|30876.5|18
1652146480000|2022-05-10 01:34:40|30989.5|30877.5|30965.8|30853.8|30990.1|30878.1|30964.7|30852.7|21
1652146490000|2022-05-10 01:34:50|30964.7|30852.7|30967.2|30855.2|30967.3|30855.3|30963.4|30851.4|14
1652146500000|2022-05-10 01:35:00|30967.1|30855.1|30962.9|30850.9|30968.3|30856.3|30962.9|30850.9|20
1652146510000|2022-05-10 01:35:10|30967.9|30855.9|30967.9|30855.9|30967.9|30855.9|30960.6|30848.6|13
1652146520000|2022-05-10 01:35:20|30960.6|30848.6|30936.9|30824.9|30967.9|30855.9|30917.4|30805.4|16
1652146530000|2022-05-10 01:35:30|30939.9|30827.9|30937.9|30825.9|30947.5|30835.5|30933|30821|25
1652146540000|2022-05-10 01:35:40|30928.5|30816.5|30934.8|30822.8|30946.3|30834.3|30928.5|30816.5|26
1652146550000|2022-05-10 01:35:50|30930.2|30818.2|30908.4|30796.4|30930.2|30818.2|30908.4|30796.4|11
1652146560000|2022-05-10 01:36:00|30906.2|30794.2|30938.6|30826.6|30939.5|30827.5|30906.2|30794.2|24
1652146570000|2022-05-10 01:36:10|30938.9|30826.9|30948.8|30836.8|30948.8|30836.8|30938.9|30826.9|13
1652146580000|2022-05-10 01:36:20|30950|30838|30921.8|30809.8|30954.6|30842.6|30921.8|30809.8|30
1652146590000|2022-05-10 01:36:30|30916.8|30804.8|30915.4|30803.4|30919.1|30807.1|30909|30797|31
1652146600000|2022-05-10 01:36:40|30912.3|30800.3|30907.4|30795.4|30919.1|30807.1|30901|30789|34
1652146610000|2022-05-10 01:36:50|30908.4|30796.4|30918|30806|30936|30824|30905.7|30793.7|27
1652146620000|2022-05-10 01:37:00|30923.1|30811.1|30961.7|30849.7|30964.4|30852.4|30923.1|30811.1|33
1652146630000|2022-05-10 01:37:10|30965.4|30853.4|30926.8|30814.8|30968.2|30856.2|30926|30814|33
1652146640000|2022-05-10 01:37:20|30929.4|30817.4|30933|30821|30943.3|30831.3|30913.2|30801.2|31
1652146650000|2022-05-10 01:37:30|30933.5|30821.5|30908.9|30796.9|30933.5|30821.5|30908.9|30796.9|25
1652146660000|2022-05-10 01:37:40|30909.1|30797.1|30883.6|30771.6|30909.1|30797.1|30880.3|30768.3|21
1652146670000|2022-05-10 01:37:50|30890.7|30778.7|30878.7|30766.7|30892.8|30780.8|30858.5|30746.5|32
1652146680000|2022-05-10 01:38:00|30880.8|30768.8|30877|30765|30880.8|30768.8|30868.4|30756.4|35
1652146690000|2022-05-10 01:38:10|30877.5|30765.5|30901|30789|30902.4|30790.4|30869.3|30757.3|32
1652146700000|2022-05-10 01:38:20|30899.6|30787.6|30862.7|30750.7|30899.6|30787.6|30862.7|30750.7|31
1652146710000|2022-05-10 01:38:30|30868.2|30756.2|30868.8|30756.8|30872.1|30760.1|30868.1|30756.1|14
1652146720000|2022-05-10 01:38:40|30869.3|30757.3|30868.8|30756.8|30872.1|30760.1|30868.2|30756.2|11
1652146730000|2022-05-10 01:38:50|30872.1|30760.1|30838.5|30726.5|30872.1|30760.1|30838.5|30726.5|26
1652146740000|2022-05-10 01:39:00|30854.5|30742.5|30822.7|30710.7|30854.5|30742.5|30817.5|30705.5|27
1652146750000|2022-05-10 01:39:10|30826.4|30714.4|30826.5|30714.5|30834.5|30722.5|30819.8|30707.8|24
1652146760000|2022-05-10 01:39:20|30823|30711|30842.6|30730.6|30855|30743|30822.9|30710.9|32
1652146770000|2022-05-10 01:39:30|30824.3|30712.3|30845.1|30733.1|30845.6|30733.6|30819.9|30707.9|23
1652146780000|2022-05-10 01:39:40|30843.4|30731.4|30854.6|30742.6|30854.6|30742.6|30835.1|30723.1|26
1652146790000|2022-05-10 01:39:50|30855.6|30743.6|30877|30765|30877|30765|30855.6|30743.6|20
1652146800000|2022-05-10 01:40:00|30876.5|30764.5|30869.5|30757.5|30879.7|30767.7|30862.8|30750.8|26
1652146810000|2022-05-10 01:40:10|30866.7|30754.7|30902.4|30790.4|30902.4|30790.4|30865|30753|22
1652146820000|2022-05-10 01:40:20|30895.7|30783.7|30904.4|30792.4|30904.4|30792.4|30886.4|30774.4|27
1652146830000|2022-05-10 01:40:30|30904.1|30792.1|30881|30769|30904.1|30792.1|30861.9|30749.9|18
1652146840000|2022-05-10 01:40:40|30880.8|30768.8|30876.2|30764.2|30881.6|30769.6|30864.5|30752.5|26
1652146850000|2022-05-10 01:40:50|30875.9|30763.9|30861.8|30749.8|30883.4|30771.4|30853.4|30741.4|19
1652146860000|2022-05-10 01:41:00|30861.7|30749.7|30840.1|30728.1|30868.6|30756.6|30828.3|30716.3|34
1652146870000|2022-05-10 01:41:10|30834.7|30722.7|30801.5|30689.5|30840.1|30728.1|30798.3|30686.3|24
1652146880000|2022-05-10 01:41:20|30796.1|30684.1|30795.4|30683.4|30796.9|30684.9|30779.3|30667.3|18
1652146890000|2022-05-10 01:41:30|30792.4|30680.4|30775.9|30663.9|30806|30694|30775.9|30663.9|19
1652146900000|2022-05-10 01:41:40|30776|30664|30775.9|30663.9|30781.3|30669.3|30739.6|30627.6|30
1652146910000|2022-05-10 01:41:50|30780.6|30668.6|30775.3|30663.3|30784.2|30672.2|30767.6|30655.6|28
1652146920000|2022-05-10 01:42:00|30775.9|30663.9|30786.5|30674.5|30793.8|30681.8|30763.1|30651.1|25
1652146930000|2022-05-10 01:42:10|30784.1|30672.1|30776.2|30664.2|30784.1|30672.1|30771.6|30659.6|11
1652146940000|2022-05-10 01:42:20|30778.6|30666.6|30819.3|30707.3|30819.4|30707.4|30769.6|30657.6|24
1652146950000|2022-05-10 01:42:30|30819.4|30707.4|30844.2|30732.2|30845.1|30733.1|30819.4|30707.4|31
1652146960000|2022-05-10 01:42:40|30845.1|30733.1|30852|30740|30853|30741|30842|30730|28
1652146970000|2022-05-10 01:42:50|30854|30742|30873.4|30761.4|30883|30771|30854|30742|35
1652146980000|2022-05-10 01:43:00|30872.7|30760.7|30873.6|30761.6|30873.6|30761.6|30855.6|30743.6|33
1652146990000|2022-05-10 01:43:10|30873.2|30761.2|30873.4|30761.4|30878.3|30766.3|30853.6|30741.6|26
1652147000000|2022-05-10 01:43:20|30867.3|30755.3|30874.9|30762.9|30874.9|30762.9|30861|30749|17
1652147010000|2022-05-10 01:43:30|30866.7|30754.7|30863.3|30751.3|30874.9|30762.9|30843.5|30731.5|22
1652147020000|2022-05-10 01:43:40|30868.1|30756.1|30824.1|30712.1|30877|30765|30824.1|30712.1|22
1652147030000|2022-05-10 01:43:50|30826.6|30714.6|30827.6|30715.6|30840.8|30728.8|30816.4|30704.4|28
1652147040000|2022-05-10 01:44:00|30832|30720|30835.9|30723.9|30845.9|30733.9|30826.9|30714.9|25
1652147050000|2022-05-10 01:44:10|30838.3|30726.3|30835.1|30723.1|30852|30740|30826.4|30714.4|31
1652147060000|2022-05-10 01:44:20|30848.9|30736.9|30862.9|30750.9|30865.6|30753.6|30844.7|30732.7|26
1652147070000|2022-05-10 01:44:30|30863.3|30751.3|30854.8|30742.8|30865.9|30753.9|30854.8|30742.8|24
1652147080000|2022-05-10 01:44:40|30851.9|30739.9|30868|30756|30868|30756|30847.8|30735.8|20
1652147090000|2022-05-10 01:44:50|30867.7|30755.7|30867.3|30755.3|30873.8|30761.8|30840.6|30728.6|33
1652147100000|2022-05-10 01:45:00|30865.8|30753.8|30843|30731|30879.5|30767.5|30843|30731|36
1652147110000|2022-05-10 01:45:10|30842.3|30730.3|30842.3|30730.3|30852.6|30740.6|30840.9|30728.9|24
1652147120000|2022-05-10 01:45:20|30839.6|30727.6|30809.5|30697.5|30840.1|30728.1|30807.9|30695.9|23
1652147130000|2022-05-10 01:45:30|30810.4|30698.4|30804.5|30692.5|30811.6|30699.6|30789.1|30677.1|19
1652147140000|2022-05-10 01:45:40|30810.9|30698.9|30833.5|30721.5|30833.5|30721.5|30810.9|30698.9|14
1652147150000|2022-05-10 01:45:50|30843|30731|30827.3|30715.3|30843|30731|30824|30712|21
1652147160000|2022-05-10 01:46:00|30829.3|30717.3|30868.1|30756.1|30874.8|30762.8|30829.3|30717.3|15
1652147170000|2022-05-10 01:46:10|30866.1|30754.1|30896|30784|30896|30784|30866.1|30754.1|12
1652147180000|2022-05-10 01:46:20|30886.4|30774.4|30901.6|30789.6|30901.9|30789.9|30880.2|30768.2|31
1652147190000|2022-05-10 01:46:30|30899.4|30787.4|30939.8|30827.8|30939.8|30827.8|30899.4|30787.4|25
1652147200000|2022-05-10 01:46:40|30940.1|30828.1|30948.8|30836.8|30949.4|30837.4|30940.1|30828.1|14
1652147210000|2022-05-10 01:46:50|30947.8|30835.8|30940|30828|30949|30837|30940|30828|22
1652147220000|2022-05-10 01:47:00|30940.5|30828.5|30963|30851|30965.9|30853.9|30937.7|30825.7|22
1652147230000|2022-05-10 01:47:10|30959.8|30847.8|30962.8|30850.8|30967.1|30855.1|30959.8|30847.8|24
1652147240000|2022-05-10 01:47:20|30963.2|30851.2|30954.7|30842.7|30966.1|30854.1|30930.5|30818.5|25
1652147250000|2022-05-10 01:47:30|30959.7|30847.7|30966.4|30854.4|30967.6|30855.6|30937.1|30825.1|28
1652147260000|2022-05-10 01:47:40|30961.2|30849.2|30960.3|30848.3|30970.6|30858.6|30960.3|30848.3|24
1652147270000|2022-05-10 01:47:50|30958.4|30846.4|30969.1|30857.1|30970.3|30858.3|30952.7|30840.7|20
1652147280000|2022-05-10 01:48:00|30969.3|30857.3|30977.3|30865.3|30979.6|30867.6|30969.3|30857.3|23
1652147290000|2022-05-10 01:48:10|30977.7|30865.7|30989|30877|31001.3|30889.3|30974.5|30862.5|28
1652147300000|2022-05-10 01:48:20|30989.7|30877.7|30964.9|30852.9|30989.7|30877.7|30962.3|30850.3|33
1652147310000|2022-05-10 01:48:30|30964.5|30852.5|30946.8|30834.8|30971|30859|30936.7|30824.7|25
1652147320000|2022-05-10 01:48:40|30956.5|30844.5|30944.3|30832.3|30956.5|30844.5|30930.8|30818.8|34
1652147330000|2022-05-10 01:48:50|30947.4|30835.4|30891.2|30779.2|30948.5|30836.5|30891.2|30779.2|26
1652147340000|2022-05-10 01:49:00|30891.7|30779.7|30889.6|30777.6|30901.5|30789.5|30876.8|30764.8|20
1652147350000|2022-05-10 01:49:10|30890|30778|30883|30771|30912|30800|30883|30771|32
1652147360000|2022-05-10 01:49:20|30883.5|30771.5|30830.2|30718.2|30890|30778|30830.2|30718.2|23
1652147370000|2022-05-10 01:49:30|30837.8|30725.8|30826.2|30714.2|30844|30732|30820.8|30708.8|27
1652147380000|2022-05-10 01:49:40|30827.1|30715.1|30831.4|30719.4|30843.2|30731.2|30823.6|30711.6|12
1652147390000|2022-05-10 01:49:50|30831.1|30719.1|30813.4|30701.4|30843.4|30731.4|30813.4|30701.4|27
1652147400000|2022-05-10 01:50:00|30809.7|30697.7|30837.3|30725.3|30849.6|30737.6|30809.7|30697.7|21
1652147410000|2022-05-10 01:50:10|30836|30724|30870.3|30758.3|30873.8|30761.8|30836|30724|27
1652147420000|2022-05-10 01:50:20|30869.5|30757.5|30867.6|30755.6|30881.6|30769.6|30867.3|30755.3|14
1652147430000|2022-05-10 01:50:30|30866.7|30754.7|30848.6|30736.6|30874.7|30762.7|30840.5|30728.5|22
1652147440000|2022-05-10 01:50:40|30849.4|30737.4|30862.6|30750.6|30862.6|30750.6|30834.1|30722.1|30
1652147450000|2022-05-10 01:50:50|30861.9|30749.9|30876.2|30764.2|30877.7|30765.7|30860.1|30748.1|17
1652147460000|2022-05-10 01:51:00|30875.9|30763.9|30894|30782|30894|30782|30864.4|30752.4|28
1652147470000|2022-05-10 01:51:10|30898.1|30786.1|30912.6|30800.6|30915.2|30803.2|30895.8|30783.8|18
1652147480000|2022-05-10 01:51:20|30914.2|30802.2|30897.4|30785.4|30927|30815|30894.9|30782.9|26
1652147490000|2022-05-10 01:51:30|30893.5|30781.5|30907.5|30795.5|30918.5|30806.5|30893.2|30781.2|33
1652147500000|2022-05-10 01:51:40|30905.6|30793.6|30938.9|30826.9|30940.8|30828.8|30905.6|30793.6|29
1652147510000|2022-05-10 01:51:50|30938.8|30826.8|30967.7|30855.7|30968.6|30856.6|30934.6|30822.6|22
1652147520000|2022-05-10 01:52:00|30969.6|30857.6|30941.5|30829.5|30986.2|30874.2|30937.6|30825.6|26
1652147530000|2022-05-10 01:52:10|30942.8|30830.8|30986|30874|30986|30874|30940.2|30828.2|23
1652147540000|2022-05-10 01:52:20|30979.5|30867.5|31011.9|30899.9|31011.9|30899.9|30974.1|30862.1|27
1652147550000|2022-05-10 01:52:30|31005.3|30893.3|31031.6|30919.6|31044.4|30932.4|30997.8|30885.8|29
1652147560000|2022-05-10 01:52:40|31032.4|30920.4|31038.8|30926.8|31046|30934|31030.3|30918.3|30
1652147570000|2022-05-10 01:52:50|31042|30930|31089.8|30977.8|31089.8|30977.8|31041.6|30929.6|28
1652147580000|2022-05-10 01:53:00|31096.2|30984.2|31081.5|30969.5|31114.4|31002.4|31079|30967|32
1652147590000|2022-05-10 01:53:10|31081.6|30969.6|31037.5|30925.5|31085.9|30973.9|31037.4|30925.4|34
1652147600000|2022-05-10 01:53:20|31038|30926|31007.5|30895.5|31038|30926|31006.3|30894.3|31
1652147610000|2022-05-10 01:53:30|31010.6|30898.6|31004.5|30892.5|31014.8|30902.8|30999.2|30887.2|34
1652147620000|2022-05-10 01:53:40|31004.8|30892.8|31112.6|31000.6|31122|31010|30998.4|30886.4|34
1652147630000|2022-05-10 01:53:50|31111.7|30999.7|31134.7|31022.7|31144.7|31032.7|31108.9|30996.9|21
1652147640000|2022-05-10 01:54:00|31130.9|31018.9|31119.5|31007.5|31133.5|31021.5|31098.3|30986.3|10
1652147650000|2022-05-10 01:54:10|31116.3|31004.3|31086.9|30974.9|31116.3|31004.3|31086.9|30974.9|11
1652147660000|2022-05-10 01:54:20|31070.4|30958.4|31111.8|30999.8|31111.8|30999.8|31069.4|30957.4|22
1652147670000|2022-05-10 01:54:30|31116|31004|31109|30997|31118.5|31006.5|31109|30997|19
1652147680000|2022-05-10 01:54:40|31107.9|30995.9|31121.6|31009.6|31121.6|31009.6|31099.6|30987.6|20
1652147690000|2022-05-10 01:54:50|31121.3|31009.3|31086.1|30974.1|31126.6|31014.6|31086.1|30974.1|34
1652147700000|2022-05-10 01:55:00|31084.1|30972.1|31085.5|30973.5|31089.1|30977.1|31072.2|30960.2|24
1652147710000|2022-05-10 01:55:10|31080.6|30968.6|31062.5|30950.5|31092.3|30980.3|31057.9|30945.9|35
1652147720000|2022-05-10 01:55:20|31059.9|30947.9|31052.5|30940.5|31076.4|30964.4|31047.2|30935.2|39
1652147730000|2022-05-10 01:55:30|31053.6|30941.6|31044.9|30932.9|31053.6|30941.6|31035.7|30923.7|27
1652147740000|2022-05-10 01:55:40|31045.7|30933.7|31041.5|30929.5|31046.9|30934.9|31032|30920|27
1652147750000|2022-05-10 01:55:50|31041.6|30929.6|31039.9|30927.9|31046.2|30934.2|31038.6|30926.6|18
1652147760000|2022-05-10 01:56:00|31044.1|30932.1|31043.9|30931.9|31045.2|30933.2|31038|30926|13
1652147770000|2022-05-10 01:56:10|31046|30934|31035.6|30923.6|31054|30942|31035.6|30923.6|14
1652147780000|2022-05-10 01:56:20|31037.9|30925.9|31065.4|30953.4|31066.4|30954.4|31036.2|30924.2|15
1652147790000|2022-05-10 01:56:30|31063.7|30951.7|31074.4|30962.4|31079.2|30967.2|31062.7|30950.7|19
1652147800000|2022-05-10 01:56:40|31069.9|30957.9|31069|30957|31070.2|30958.2|31053.2|30941.2|31
1652147810000|2022-05-10 01:56:50|31066.2|30954.2|31079.5|30967.5|31096.9|30984.9|31058.4|30946.4|40
1652147820000|2022-05-10 01:57:00|31080|30968|31084.6|30972.6|31088.3|30976.3|31062.5|30950.5|34
1652147830000|2022-05-10 01:57:10|31083.9|30971.9|31049|30937|31094.1|30982.1|31048.1|30936.1|32
1652147840000|2022-05-10 01:57:20|31050.5|30938.5|31039.3|30927.3|31063.5|30951.5|31038.2|30926.2|33
1652147850000|2022-05-10 01:57:30|31039.8|30927.8|31048.3|30936.3|31048.7|30936.7|31038.5|30926.5|20
1652147860000|2022-05-10 01:57:40|31053.3|30941.3|31048.3|30936.3|31058|30946|31045.2|30933.2|26
1652147870000|2022-05-10 01:57:50|31053.4|30941.4|31050.1|30938.1|31053.4|30941.4|31046.1|30934.1|21
1652147880000|2022-05-10 01:58:00|31041.5|30929.5|31025.1|30913.1|31050.1|30938.1|31022.6|30910.6|27
1652147890000|2022-05-10 01:58:10|31017.8|30905.8|31008|30896|31034.1|30922.1|31007.6|30895.6|20
1652147900000|2022-05-10 01:58:20|31025.9|30913.9|31021.1|30909.1|31045|30933|31014.5|30902.5|24
1652147910000|2022-05-10 01:58:30|31021.4|30909.4|31018.1|30906.1|31029|30917|31016.2|30904.2|35
1652147920000|2022-05-10 01:58:40|31016.6|30904.6|31019.2|30907.2|31021|30909|31014.1|30902.1|23
1652147930000|2022-05-10 01:58:50|31019.7|30907.7|30993.9|30881.9|31019.7|30907.7|30983.1|30871.1|22
1652147940000|2022-05-10 01:59:00|30993.2|30881.2|30985.6|30873.6|31000.1|30888.1|30984.6|30872.6|22
1652147950000|2022-05-10 01:59:10|30985.5|30873.5|30964.9|30852.9|30985.5|30873.5|30955.6|30843.6|21
1652147960000|2022-05-10 01:59:20|30956.2|30844.2|30966.6|30854.6|30966.7|30854.7|30955.6|30843.6|17
1652147970000|2022-05-10 01:59:30|30958.8|30846.8|30980.3|30868.3|30980.3|30868.3|30958.8|30846.8|18
1652147980000|2022-05-10 01:59:40|30984.8|30872.8|30981.6|30869.6|30987|30875|30969.6|30857.6|17
1652147990000|2022-05-10 01:59:50|30979.7|30867.7|30949.7|30837.7|30979.7|30867.7|30949.7|30837.7|12
1652148000000|2022-05-10 02:00:00|30966.6|30854.6|30972.8|30860.8|30982.9|30870.9|30966.6|30854.6|17
1652148010000|2022-05-10 02:00:10|30977.1|30865.1|30940.9|30828.9|30977.1|30865.1|30940.9|30828.9|24
1652148020000|2022-05-10 02:00:20|30941.3|30829.3|30945.3|30833.3|30953.1|30841.1|30931.4|30819.4|26
1652148030000|2022-05-10 02:00:30|30948.9|30836.9|30963.7|30851.7|30968.5|30856.5|30940.2|30828.2|29
1652148040000|2022-05-10 02:00:40|30966.4|30854.4|30947.2|30835.2|30966.4|30854.4|30944.9|30832.9|29
1652148050000|2022-05-10 02:00:50|30945.7|30833.7|30942.9|30830.9|30949.4|30837.4|30935.3|30823.3|24
1652148060000|2022-05-10 02:01:00|30942.4|30830.4|30924.4|30812.4|30945.4|30833.4|30923|30811|16
1652148070000|2022-05-10 02:01:10|30922.1|30810.1|30925.4|30813.4|30925.4|30813.4|30921.2|30809.2|14
1652148080000|2022-05-10 02:01:20|30924|30812|30916.1|30804.1|30925.4|30813.4|30911.2|30799.2|16
1652148090000|2022-05-10 02:01:30|30919.2|30807.2|30922.4|30810.4|30935.9|30823.9|30919.2|30807.2|29
1652148100000|2022-05-10 02:01:40|30903|30791|30924.8|30812.8|30926.4|30814.4|30903|30791|26
1652148110000|2022-05-10 02:01:50|30915.2|30803.2|30924.5|30812.5|30932.4|30820.4|30913.4|30801.4|38
1652148120000|2022-05-10 02:02:00|30922|30810|30919.2|30807.2|30933.4|30821.4|30912|30800|26
1652148130000|2022-05-10 02:02:10|30917.6|30805.6|30903.3|30791.3|30919.8|30807.8|30895.4|30783.4|15
1652148140000|2022-05-10 02:02:20|30910.3|30798.3|30906.3|30794.3|30911.4|30799.4|30894.7|30782.7|31
1652148150000|2022-05-10 02:02:30|30903.3|30791.3|30936.2|30824.2|30936.2|30824.2|30903.3|30791.3|26
1652148160000|2022-05-10 02:02:40|30941.3|30829.3|30925.3|30813.3|30941.3|30829.3|30916|30804|27
1652148170000|2022-05-10 02:02:50|30923.8|30811.8|30912.4|30800.4|30925.3|30813.3|30912.4|30800.4|27
1652148180000|2022-05-10 02:03:00|30915.6|30803.6|30928.8|30816.8|30930.1|30818.1|30910.9|30798.9|17
1652148190000|2022-05-10 02:03:10|30929.5|30817.5|30902.6|30790.6|30929.7|30817.7|30901.5|30789.5|26
1652148200000|2022-05-10 02:03:20|30902.2|30790.2|30896.8|30784.8|30902.3|30790.3|30894.1|30782.1|14
1652148210000|2022-05-10 02:03:30|30895.9|30783.9|30897.1|30785.1|30897.1|30785.1|30891.5|30779.5|13
1652148220000|2022-05-10 02:03:40|30895.1|30783.1|30894.1|30782.1|30897.1|30785.1|30894.1|30782.1|5
1652148230000|2022-05-10 02:03:50|30894.6|30782.6|30868.6|30756.6|30897.1|30785.1|30866|30754|12
1652148240000|2022-05-10 02:04:00|30867.5|30755.5|30864|30752|30877.4|30765.4|30857|30745|24
1652148250000|2022-05-10 02:04:10|30861.7|30749.7|30908.5|30796.5|30908.9|30796.9|30856.3|30744.3|20
1652148260000|2022-05-10 02:04:20|30902.5|30790.5|30923|30811|30927.9|30815.9|30902.5|30790.5|27
1652148270000|2022-05-10 02:04:30|30923.4|30811.4|30945.7|30833.7|30945.7|30833.7|30923.4|30811.4|16
1652148280000|2022-05-10 02:04:40|30944.6|30832.6|30969.7|30857.7|30969.7|30857.7|30944.6|30832.6|19
1652148290000|2022-05-10 02:04:50|30969.6|30857.6|30958.2|30846.2|30970.4|30858.4|30958.2|30846.2|10
1652148300000|2022-05-10 02:05:00|30954.6|30842.6|30954.3|30842.3|30961.5|30849.5|30951.1|30839.1|17
1652148310000|2022-05-10 02:05:10|30954.7|30842.7|30963.4|30851.4|30966.5|30854.5|30954.7|30842.7|10
1652148320000|2022-05-10 02:05:20|30962.5|30850.5|30981.8|30869.8|30983|30871|30962.5|30850.5|26
1652148330000|2022-05-10 02:05:30|30980.8|30868.8|30971.2|30859.2|30984.3|30872.3|30968.1|30856.1|24
1652148340000|2022-05-10 02:05:40|30972.1|30860.1|30963.5|30851.5|30972.1|30860.1|30960.5|30848.5|16
1652148350000|2022-05-10 02:05:50|30963.4|30851.4|30963.4|30851.4|30963.4|30851.4|30962.5|30850.5|7
1652148360000|2022-05-10 02:06:00|30967.2|30855.2|30961.1|30849.1|30968.6|30856.6|30961.1|30849.1|14
1652148370000|2022-05-10 02:06:10|30958|30846|30934.4|30822.4|30958|30846|30924.5|30812.5|24
1652148380000|2022-05-10 02:06:20|30947.1|30835.1|30968.6|30856.6|30968.6|30856.6|30947.1|30835.1|25
1652148390000|2022-05-10 02:06:30|30965.9|30853.9|30983.8|30871.8|30989.1|30877.1|30965.9|30853.9|31
1652148400000|2022-05-10 02:06:40|30984.5|30872.5|30993.9|30881.9|30996|30884|30977.6|30865.6|29
1652148410000|2022-05-10 02:06:50|30995|30883|31006.9|30894.9|31006.9|30894.9|30990.1|30878.1|32
1652148420000|2022-05-10 02:07:00|31010.4|30898.4|31006.9|30894.9|31010.4|30898.4|30995.6|30883.6|24
1652148430000|2022-05-10 02:07:10|31003.3|30891.3|30994.8|30882.8|31006.9|30894.9|30994.8|30882.8|23
1652148440000|2022-05-10 02:07:20|30989.7|30877.7|31003.7|30891.7|31005.4|30893.4|30979.8|30867.8|18
1652148450000|2022-05-10 02:07:30|31004.5|30892.5|30977.9|30865.9|31005|30893|30977.8|30865.8|18
1652148460000|2022-05-10 02:07:40|30978.5|30866.5|30970.8|30858.8|30988.3|30876.3|30960.9|30848.9|26
1652148470000|2022-05-10 02:07:50|30968.8|30856.8|30956|30844|30968.8|30856.8|30956|30844|13
1652148480000|2022-05-10 02:08:00|30955.5|30843.5|30948.8|30836.8|30961.9|30849.9|30945.5|30833.5|18
1652148490000|2022-05-10 02:08:10|30945.2|30833.2|30922.4|30810.4|30945.2|30833.2|30922.4|30810.4|26
1652148500000|2022-05-10 02:08:20|30921.6|30809.6|30874.9|30762.9|30921.6|30809.6|30865.6|30753.6|32
1652148510000|2022-05-10 02:08:30|30871.8|30759.8|30865.1|30753.1|30875.3|30763.3|30865.1|30753.1|12
1652148520000|2022-05-10 02:08:40|30864.8|30752.8|30857.9|30745.9|30866.6|30754.6|30857.7|30745.7|12
1652148530000|2022-05-10 02:08:50|30858.3|30746.3|30866.1|30754.1|30868.6|30756.6|30857.8|30745.8|10
1652148540000|2022-05-10 02:09:00|30864.5|30752.5|30876.3|30764.3|30880.9|30768.9|30864.5|30752.5|6
1652148550000|2022-05-10 02:09:10|30871.9|30759.9|30871.4|30759.4|30876.1|30764.1|30865.8|30753.8|11
1652148560000|2022-05-10 02:09:20|30871|30759|30861.3|30749.3|30871|30759|30856|30744|10
1652148570000|2022-05-10 02:09:30|30861.4|30749.4|30872.2|30760.2|30875.3|30763.3|30855.6|30743.6|24
1652148580000|2022-05-10 02:09:40|30876.5|30764.5|30881.6|30769.6|30881.6|30769.6|30871.8|30759.8|15
1652148590000|2022-05-10 02:09:50|30880.5|30768.5|30896.2|30784.2|30896.2|30784.2|30880.5|30768.5|19
1652148600000|2022-05-10 02:10:00|30895.9|30783.9|30914.2|30802.2|30915.5|30803.5|30886.2|30774.2|36
1652148610000|2022-05-10 02:10:10|30916|30804|30945.9|30833.9|30959.4|30847.4|30916|30804|22
1652148620000|2022-05-10 02:10:20|30945.3|30833.3|30938.2|30826.2|30950.5|30838.5|30938.2|30826.2|18
1652148630000|2022-05-10 02:10:30|30936.1|30824.1|30926.9|30814.9|30936.1|30824.1|30925.2|30813.2|9
1652148640000|2022-05-10 02:10:40|30925.2|30813.2|30912.7|30800.7|30926.6|30814.6|30912.6|30800.6|14
1652148650000|2022-05-10 02:10:50|30913.1|30801.1|30886.4|30774.4|30913.1|30801.1|30885.8|30773.8|18
1652148660000|2022-05-10 02:11:00|30886.8|30774.8|30901.6|30789.6|30907.7|30795.7|30886.4|30774.4|20
1652148670000|2022-05-10 02:11:10|30904.8|30792.8|30921.4|30809.4|30930.6|30818.6|30901.6|30789.6|28
1652148680000|2022-05-10 02:11:20|30912.3|30800.3|30884.1|30772.1|30912.3|30800.3|30884.1|30772.1|28
1652148690000|2022-05-10 02:11:30|30884|30772|30884.2|30772.2|30889.3|30777.3|30881.4|30769.4|14
1652148700000|2022-05-10 02:11:40|30884.3|30772.3|30882.6|30770.6|30886|30774|30866.5|30754.5|31
1652148710000|2022-05-10 02:11:50|30879.7|30767.7|30892.5|30780.5|30897.3|30785.3|30879.7|30767.7|28
1652148720000|2022-05-10 02:12:00|30892.9|30780.9|30867.5|30755.5|30892.9|30780.9|30867.5|30755.5|22
1652148730000|2022-05-10 02:12:10|30864.5|30752.5|30870|30758|30870.2|30758.2|30854.2|30742.2|21
1652148740000|2022-05-10 02:12:20|30870.2|30758.2|30856.4|30744.4|30870.8|30758.8|30856.4|30744.4|20
1652148750000|2022-05-10 02:12:30|30855.3|30743.3|30864.7|30752.7|30865|30753|30853.1|30741.1|16
1652148760000|2022-05-10 02:12:40|30871.5|30759.5|30904.3|30792.3|30907.6|30795.6|30871.5|30759.5|11
1652148770000|2022-05-10 02:12:50|30901.3|30789.3|30909.5|30797.5|30909.5|30797.5|30895.1|30783.1|8
1652148780000|2022-05-10 02:13:00|30901.3|30789.3|30910.6|30798.6|30935.2|30823.2|30901.3|30789.3|29
1652148790000|2022-05-10 02:13:10|30912.9|30800.9|30909|30797|30919.5|30807.5|30908.8|30796.8|23
1652148800000|2022-05-10 02:13:20|30901.6|30789.6|30898.6|30786.6|30902|30790|30897.2|30785.2|8
1652148810000|2022-05-10 02:13:30|30895.5|30783.5|30936.1|30824.1|30936.1|30824.1|30888.7|30776.7|16
1652148820000|2022-05-10 02:13:40|30945.2|30833.2|30948.6|30836.6|30961.5|30849.5|30936.4|30824.4|18
1652148830000|2022-05-10 02:13:50|30935.9|30823.9|30944.6|30832.6|30944.6|30832.6|30930.9|30818.9|32
1652148840000|2022-05-10 02:14:00|30941.9|30829.9|30939|30827|30953.5|30841.5|30936.2|30824.2|28
1652148850000|2022-05-10 02:14:10|30938.9|30826.9|30927.3|30815.3|30950.3|30838.3|30927.3|30815.3|26
1652148860000|2022-05-10 02:14:20|30934.4|30822.4|30936|30824|30938.1|30826.1|30929.7|30817.7|30
1652148870000|2022-05-10 02:14:30|30929.7|30817.7|30958.5|30846.5|30958.5|30846.5|30929.7|30817.7|13
1652148880000|2022-05-10 02:14:40|30963.5|30851.5|30967.4|30855.4|30971.9|30859.9|30961.3|30849.3|19
1652148890000|2022-05-10 02:14:50|30967.3|30855.3|30990.5|30878.5|30991.8|30879.8|30967.3|30855.3|23
1652148900000|2022-05-10 02:15:00|31005.2|30893.2|30965.9|30853.9|31006.5|30894.5|30965.9|30853.9|33
1652148910000|2022-05-10 02:15:10|30965.5|30853.5|30987.3|30875.3|30995.8|30883.8|30965.5|30853.5|23
1652148920000|2022-05-10 02:15:20|30987.1|30875.1|30987.8|30875.8|30989.3|30877.3|30987.1|30875.1|12
1652148930000|2022-05-10 02:15:30|30989.1|30877.1|30966.7|30854.7|30990.7|30878.7|30966.7|30854.7|17
1652148940000|2022-05-10 02:15:40|30963.9|30851.9|30964.8|30852.8|30972.4|30860.4|30963.5|30851.5|19
1652148950000|2022-05-10 02:15:50|30965.5|30853.5|30956|30844|30970|30858|30956|30844|21
1652148960000|2022-05-10 02:16:00|30952.4|30840.4|30965.3|30853.3|30965.3|30853.3|30945.2|30833.2|16
1652148970000|2022-05-10 02:16:10|30964.4|30852.4|30984.7|30872.7|30990.6|30878.6|30962.8|30850.8|20
1652148980000|2022-05-10 02:16:20|30984.2|30872.2|30984|30872|30986.5|30874.5|30979.8|30867.8|18
1652148990000|2022-05-10 02:16:30|30984.2|30872.2|30985.8|30873.8|30990.5|30878.5|30984.2|30872.2|17
1652149000000|2022-05-10 02:16:40|30987.1|30875.1|30989|30877|30989|30877|30986.2|30874.2|9
1652149010000|2022-05-10 02:16:50|30990.3|30878.3|30995|30883|31005.1|30893.1|30990.2|30878.2|15
1652149020000|2022-05-10 02:17:00|30998.1|30886.1|31000.2|30888.2|31012.1|30900.1|30998.1|30886.1|12
1652149030000|2022-05-10 02:17:10|31004.8|30892.8|31043.5|30931.5|31043.5|30931.5|31004.8|30892.8|7
1652149040000|2022-05-10 02:17:20|31038.9|30926.9|31056.1|30944.1|31057|30945|31038.9|30926.9|8
1652149050000|2022-05-10 02:17:30|31053.7|30941.7|31082|30970|31083.6|30971.6|31053.7|30941.7|17
1652149060000|2022-05-10 02:17:40|31081.7|30969.7|31072.2|30960.2|31096.2|30984.2|31072.2|30960.2|25
1652149070000|2022-05-10 02:17:50|31071.9|30959.9|31051.8|30939.8|31072|30960|31051.8|30939.8|18
1652149080000|2022-05-10 02:18:00|31052.5|30940.5|31041.6|30929.6|31063.9|30951.9|31041.6|30929.6|26
1652149090000|2022-05-10 02:18:10|31043.3|30931.3|31023.2|30911.2|31044.9|30932.9|31023.2|30911.2|27
1652149100000|2022-05-10 02:18:20|31023.3|30911.3|31060|30948|31060|30948|31018|30906|33
1652149110000|2022-05-10 02:18:30|31060.9|30948.9|31068|30956|31069.7|30957.7|31060.9|30948.9|16
1652149120000|2022-05-10 02:18:40|31068.5|30956.5|31080.3|30968.3|31091.7|30979.7|31068.5|30956.5|31
1652149130000|2022-05-10 02:18:50|31080.6|30968.6|31075.1|30963.1|31094.6|30982.6|31075.1|30963.1|31
1652149140000|2022-05-10 02:19:00|31112.8|31000.8|31087.3|30975.3|31123.3|31011.3|31086.8|30974.8|28
1652149150000|2022-05-10 02:19:10|31086.6|30974.6|31090|30978|31096.1|30984.1|31085.1|30973.1|19
1652149160000|2022-05-10 02:19:20|31090.7|30978.7|31083.4|30971.4|31092.1|30980.1|31080.1|30968.1|7
1652149170000|2022-05-10 02:19:30|31081.6|30969.6|31081.9|30969.9|31081.9|30969.9|31079.6|30967.6|3
1652149180000|2022-05-10 02:19:40|31081.5|30969.5|31092.3|30980.3|31095.3|30983.3|31079.6|30967.6|7
1652149190000|2022-05-10 02:19:50|31094.5|30982.5|31095.4|30983.4|31103.1|30991.1|31091.7|30979.7|20
1652149200000|2022-05-10 02:20:00|31110.6|30998.6|31108.1|30996.1|31118.6|31006.6|31106.5|30994.5|28
1652149210000|2022-05-10 02:20:10|31107.4|30995.4|31091.1|30979.1|31107.4|30995.4|31081.9|30969.9|33
1652149220000|2022-05-10 02:20:20|31097.2|30985.2|31083.8|30971.8|31102.4|30990.4|31078.3|30966.3|37
1652149230000|2022-05-10 02:20:30|31083.5|30971.5|31098.4|30986.4|31101.4|30989.4|31077.4|30965.4|23
1652149240000|2022-05-10 02:20:40|31098.7|30986.7|31097.1|30985.1|31098.7|30986.7|31094.8|30982.8|22
1652149250000|2022-05-10 02:20:50|31096.4|30984.4|31096.8|30984.8|31096.8|30984.8|31096.4|30984.4|3
1652149260000|2022-05-10 02:21:00|31097.1|30985.1|31074.3|30962.3|31097.1|30985.1|31074.3|30962.3|8
1652149270000|2022-05-10 02:21:10|31072.7|30960.7|31061.5|30949.5|31075.3|30963.3|31061.4|30949.4|18
1652149280000|2022-05-10 02:21:20|31062|30950|31057.4|30945.4|31066.2|30954.2|31050.5|30938.5|22
1652149290000|2022-05-10 02:21:30|31059.6|30947.6|31070.8|30958.8|31079.9|30967.9|31059.6|30947.6|32
1652149300000|2022-05-10 02:21:40|31068|30956|31063.4|30951.4|31068|30956|31059.2|30947.2|19
1652149310000|2022-05-10 02:21:50|31062.2|30950.2|31114.2|31002.2|31118.4|31006.4|31060.9|30948.9|20
1652149320000|2022-05-10 02:22:00|31114.6|31002.6|31105.9|30993.9|31118.1|31006.1|31102.5|30990.5|20
1652149330000|2022-05-10 02:22:10|31105.8|30993.8|31064.3|30952.3|31105.8|30993.8|31064.1|30952.1|27
1652149340000|2022-05-10 02:22:20|31064.9|30952.9|31061|30949|31065.3|30953.3|31061|30949|12
1652149350000|2022-05-10 02:22:30|31059.1|30947.1|31053.5|30941.5|31059.1|30947.1|31050.1|30938.1|13
1652149360000|2022-05-10 02:22:40|31051.9|30939.9|31059.6|30947.6|31059.6|30947.6|31051.9|30939.9|22
1652149370000|2022-05-10 02:22:50|31058.3|30946.3|31052.1|30940.1|31064.1|30952.1|31049.5|30937.5|29
1652149380000|2022-05-10 02:23:00|31049.7|30937.7|31040.8|30928.8|31052.1|30940.1|31040|30928|15
1652149390000|2022-05-10 02:23:10|31040.6|30928.6|31038.3|30926.3|31040.7|30928.7|31038.1|30926.1|11
1652149400000|2022-05-10 02:23:20|31037.8|30925.8|31007|30895|31037.8|30925.8|31007|30895|10
1652149410000|2022-05-10 02:23:30|31006.5|30894.5|31000.5|30888.5|31006.5|30894.5|31000.5|30888.5|6
1652149420000|2022-05-10 02:23:40|30999.2|30887.2|31015.6|30903.6|31018.9|30906.9|30992.1|30880.1|16
1652149430000|2022-05-10 02:23:50|31011.8|30899.8|31018.7|30906.7|31023.1|30911.1|30993.6|30881.6|9
1652149440000|2022-05-10 02:24:00|31016.5|30904.5|31056.6|30944.6|31056.6|30944.6|31016.5|30904.5|19
1652149450000|2022-05-10 02:24:10|31058.8|30946.8|31059.9|30947.9|31061.8|30949.8|31053.9|30941.9|24
1652149460000|2022-05-10 02:24:20|31059.7|30947.7|31070.8|30958.8|31072.9|30960.9|31058.3|30946.3|18
1652149470000|2022-05-10 02:24:30|31071.2|30959.2|31118.4|31006.4|31118.4|31006.4|31071.2|30959.2|18
1652149480000|2022-05-10 02:24:40|31121.4|31009.4|31126|31014|31136.5|31024.5|31117.1|31005.1|29
1652149490000|2022-05-10 02:24:50|31124.2|31012.2|31121.5|31009.5|31126.5|31014.5|31113.8|31001.8|35
1652149500000|2022-05-10 02:25:00|31121.2|31009.2|31115.7|31003.7|31126.2|31014.2|31115.4|31003.4|19
1652149510000|2022-05-10 02:25:10|31116.6|31004.6|31164.6|31052.6|31180.1|31068.1|31116.6|31004.6|26
1652149520000|2022-05-10 02:25:20|31166.5|31054.5|31159.7|31047.7|31166.5|31054.5|31149.2|31037.2|22
1652149530000|2022-05-10 02:25:30|31155.4|31043.4|31162.1|31050.1|31162.8|31050.8|31155.4|31043.4|18
1652149540000|2022-05-10 02:25:40|31168.1|31056.1|31191.5|31079.5|31211.4|31099.4|31168.1|31056.1|20
1652149550000|2022-05-10 02:25:50|31189.3|31077.3|31199.7|31087.7|31203.4|31091.4|31184.5|31072.5|10
1652149560000|2022-05-10 02:26:00|31197.4|31085.4|31222.4|31110.4|31224.8|31112.8|31191.3|31079.3|16
1652149570000|2022-05-10 02:26:10|31226.5|31114.5|31232.9|31120.9|31242.8|31130.8|31217.2|31105.2|32
1652149580000|2022-05-10 02:26:20|31242.6|31130.6|31234.1|31122.1|31252.1|31140.1|31234.1|31122.1|21
1652149590000|2022-05-10 02:26:30|31239.4|31127.4|31238.6|31126.6|31251.2|31139.2|31226.7|31114.7|21
1652149600000|2022-05-10 02:26:40|31239.6|31127.6|31221.6|31109.6|31239.6|31127.6|31219.9|31107.9|16
1652149610000|2022-05-10 02:26:50|31221.9|31109.9|31227.2|31115.2|31227.2|31115.2|31220.4|31108.4|20
1652149620000|2022-05-10 02:27:00|31225.2|31113.2|31255.9|31143.9|31255.9|31143.9|31225.2|31113.2|35
1652149630000|2022-05-10 02:27:10|31252.7|31140.7|31259.1|31147.1|31263.5|31151.5|31248.5|31136.5|27
1652149640000|2022-05-10 02:27:20|31265|31153|31305.1|31193.1|31307.8|31195.8|31255.9|31143.9|31
1652149650000|2022-05-10 02:27:30|31303.9|31191.9|31329.4|31217.4|31335.8|31223.8|31301|31189|31
1652149660000|2022-05-10 02:27:40|31341.4|31229.4|31334.5|31222.5|31344.1|31232.1|31329.4|31217.4|24
1652149670000|2022-05-10 02:27:50|31333.5|31221.5|31330|31218|31344|31232|31312.1|31200.1|22
1652149680000|2022-05-10 02:28:00|31349.8|31237.8|31374.2|31262.2|31403.5|31291.5|31349.8|31237.8|28
1652149690000|2022-05-10 02:28:10|31378|31266|31381.5|31269.5|31387.9|31275.9|31368.2|31256.2|31
1652149700000|2022-05-10 02:28:20|31380.7|31268.7|31410.5|31298.5|31410.5|31298.5|31371|31259|25
1652149710000|2022-05-10 02:28:30|31413.5|31301.5|31397|31285|31447.9|31335.9|31393.3|31281.3|32
1652149720000|2022-05-10 02:28:40|31397.5|31285.5|31417.7|31305.7|31422|31310|31397.5|31285.5|24
1652149730000|2022-05-10 02:28:50|31416.1|31304.1|31410.4|31298.4|31419.3|31307.3|31405.5|31293.5|16
1652149740000|2022-05-10 02:29:00|31411|31299|31392.6|31280.6|31415|31303|31388.9|31276.9|29
1652149750000|2022-05-10 02:29:10|31381.7|31269.7|31353.6|31241.6|31392.6|31280.6|31346.5|31234.5|37
1652149760000|2022-05-10 02:29:20|31361.8|31249.8|31347.9|31235.9|31382|31270|31347.9|31235.9|30
1652149770000|2022-05-10 02:29:30|31351.7|31239.7|31382.5|31270.5|31382.5|31270.5|31351.7|31239.7|21
1652149780000|2022-05-10 02:29:40|31378.3|31266.3|31383.6|31271.6|31385.6|31273.6|31378|31266|13
1652149790000|2022-05-10 02:29:50|31384.2|31272.2|31369.4|31257.4|31384.2|31272.2|31369.4|31257.4|22
1652149800000|2022-05-10 02:30:00|31372.3|31260.3|31344|31232|31372.3|31260.3|31334.3|31222.3|24
1652149810000|2022-05-10 02:30:10|31337.9|31225.9|31341.9|31229.9|31344|31232|31331.5|31219.5|32
1652149820000|2022-05-10 02:30:20|31340.4|31228.4|31325.7|31213.7|31340.7|31228.7|31325.6|31213.6|27
1652149830000|2022-05-10 02:30:30|31328.6|31216.6|31300.1|31188.1|31328.6|31216.6|31293.3|31181.3|31
1652149840000|2022-05-10 02:30:40|31297.8|31185.8|31297.6|31185.6|31305.9|31193.9|31295.4|31183.4|28
1652149850000|2022-05-10 02:30:50|31296.8|31184.8|31297.2|31185.2|31297.9|31185.9|31296|31184|10
1652149860000|2022-05-10 02:31:00|31296.5|31184.5|31276|31164|31296.5|31184.5|31273.6|31161.6|22
1652149870000|2022-05-10 02:31:10|31275.1|31163.1|31284.9|31172.9|31284.9|31172.9|31272.1|31160.1|21
1652149880000|2022-05-10 02:31:20|31286.9|31174.9|31262.6|31150.6|31300.9|31188.9|31262.6|31150.6|32
1652149890000|2022-05-10 02:31:30|31260.6|31148.6|31258.2|31146.2|31267.8|31155.8|31250.3|31138.3|32
1652149900000|2022-05-10 02:31:40|31256.6|31144.6|31266|31154|31268.4|31156.4|31249.7|31137.7|21
1652149910000|2022-05-10 02:31:50|31293.5|31181.5|31283.1|31171.1|31293.5|31181.5|31279.9|31167.9|15
1652149920000|2022-05-10 02:32:00|31281.2|31169.2|31247|31135|31281.4|31169.4|31245.3|31133.3|19
1652149930000|2022-05-10 02:32:10|31248.5|31136.5|31256.2|31144.2|31272.5|31160.5|31248.5|31136.5|25
1652149940000|2022-05-10 02:32:20|31252.8|31140.8|31251.6|31139.6|31256.7|31144.7|31242.6|31130.6|9
1652149950000|2022-05-10 02:32:30|31250.7|31138.7|31209.3|31097.3|31250.7|31138.7|31209|31097|19
1652149960000|2022-05-10 02:32:40|31222.1|31110.1|31242|31130|31242.1|31130.1|31222.1|31110.1|19
1652149970000|2022-05-10 02:32:50|31242.1|31130.1|31268.8|31156.8|31273.5|31161.5|31240.8|31128.8|17
1652149980000|2022-05-10 02:33:00|31267.7|31155.7|31263.8|31151.8|31267.7|31155.7|31262.9|31150.9|11
1652149990000|2022-05-10 02:33:10|31260.6|31148.6|31256.2|31144.2|31264.2|31152.2|31253.7|31141.7|16
1652150000000|2022-05-10 02:33:20|31250|31138|31223.2|31111.2|31250|31138|31216.7|31104.7|23
1652150010000|2022-05-10 02:33:30|31217.7|31105.7|31229.9|31117.9|31238.4|31126.4|31217.7|31105.7|29
1652150020000|2022-05-10 02:33:40|31229.4|31117.4|31231.4|31119.4|31238.5|31126.5|31214.8|31102.8|28
1652150030000|2022-05-10 02:33:50|31232.4|31120.4|31210.9|31098.9|31232.7|31120.7|31208.9|31096.9|25
1652150040000|2022-05-10 02:34:00|31212.2|31100.2|31208.4|31096.4|31214.7|31102.7|31208.4|31096.4|13
1652150050000|2022-05-10 02:34:10|31203.5|31091.5|31203.5|31091.5|31205.5|31093.5|31201.4|31089.4|15
1652150060000|2022-05-10 02:34:20|31201.8|31089.8|31180.2|31068.2|31202.5|31090.5|31177.6|31065.6|29
1652150070000|2022-05-10 02:34:30|31180.4|31068.4|31178.2|31066.2|31184.4|31072.4|31177.7|31065.7|23
1652150080000|2022-05-10 02:34:40|31178|31066|31178.5|31066.5|31178.5|31066.5|31173.5|31061.5|18
1652150090000|2022-05-10 02:34:50|31176|31064|31171.1|31059.1|31178.5|31066.5|31171.1|31059.1|15
1652150100000|2022-05-10 02:35:00|31171|31059|31204.4|31092.4|31211|31099|31171|31059|20
1652150110000|2022-05-10 02:35:10|31203.9|31091.9|31211.9|31099.9|31218.9|31106.9|31203.9|31091.9|12
1652150120000|2022-05-10 02:35:20|31209.9|31097.9|31198.2|31086.2|31215.5|31103.5|31198.2|31086.2|25
1652150130000|2022-05-10 02:35:30|31195.2|31083.2|31165.7|31053.7|31195.2|31083.2|31165.7|31053.7|12
1652150140000|2022-05-10 02:35:40|31166.1|31054.1|31168.1|31056.1|31168.1|31056.1|31162|31050|6
1652150150000|2022-05-10 02:35:50|31166.1|31054.1|31191.2|31079.2|31191.2|31079.2|31164.3|31052.3|7
1652150160000|2022-05-10 02:36:00|31191.8|31079.8|31177.6|31065.6|31191.8|31079.8|31177.6|31065.6|9
1652150170000|2022-05-10 02:36:10|31182.8|31070.8|31171.8|31059.8|31184.2|31072.2|31171.8|31059.8|8
1652150180000|2022-05-10 02:36:20|31173|31061|31158.6|31046.6|31173|31061|31153.7|31041.7|10
1652150190000|2022-05-10 02:36:30|31157.4|31045.4|31158|31046|31162.9|31050.9|31152|31040|21
1652150200000|2022-05-10 02:36:40|31159.3|31047.3|31158.4|31046.4|31159.7|31047.7|31158.4|31046.4|5
1652150210000|2022-05-10 02:36:50|31160.2|31048.2|31158.1|31046.1|31160.2|31048.2|31158|31046|4
1652150220000|2022-05-10 02:37:00|31158.3|31046.3|31177.1|31065.1|31177.1|31065.1|31158.3|31046.3|7
1652150230000|2022-05-10 02:37:10|31179.6|31067.6|31194.6|31082.6|31199|31087|31177.9|31065.9|14
1652150240000|2022-05-10 02:37:20|31192.2|31080.2|31196.7|31084.7|31196.7|31084.7|31182.7|31070.7|18
1652150250000|2022-05-10 02:37:30|31196.8|31084.8|31214.8|31102.8|31214.8|31102.8|31196.8|31084.8|25
1652150260000|2022-05-10 02:37:40|31212.9|31100.9|31238.5|31126.5|31249.1|31137.1|31212.5|31100.5|30
1652150270000|2022-05-10 02:37:50|31238.9|31126.9|31221.4|31109.4|31241.2|31129.2|31220.2|31108.2|30
1652150280000|2022-05-10 02:38:00|31220.8|31108.8|31218.4|31106.4|31221.4|31109.4|31213|31101|19
1652150290000|2022-05-10 02:38:10|31222.8|31110.8|31264.5|31152.5|31264.5|31152.5|31222.8|31110.8|19
1652150300000|2022-05-10 02:38:20|31267.4|31155.4|31254.6|31142.6|31268.4|31156.4|31246.6|31134.6|19
1652150310000|2022-05-10 02:38:30|31255.9|31143.9|31235.1|31123.1|31255.9|31143.9|31235.1|31123.1|14
1652150320000|2022-05-10 02:38:40|31234.7|31122.7|31245.7|31133.7|31250.9|31138.9|31234.7|31122.7|17
1652150330000|2022-05-10 02:38:50|31246.2|31134.2|31247.8|31135.8|31258|31146|31246.2|31134.2|15
1652150340000|2022-05-10 02:39:00|31246.6|31134.6|31282.5|31170.5|31282.7|31170.7|31246.6|31134.6|11
1652150350000|2022-05-10 02:39:10|31280.5|31168.5|31293.5|31181.5|31295.9|31183.9|31280.5|31168.5|8
1652150360000|2022-05-10 02:39:20|31293.6|31181.6|31291.6|31179.6|31303.8|31191.8|31288.9|31176.9|21
1652150370000|2022-05-10 02:39:30|31290.5|31178.5|31325.8|31213.8|31325.8|31213.8|31288.4|31176.4|21
1652150380000|2022-05-10 02:39:40|31325.6|31213.6|31322.8|31210.8|31334.4|31222.4|31318.2|31206.2|24
1652150390000|2022-05-10 02:39:50|31322.3|31210.3|31323.5|31211.5|31324.2|31212.2|31319.3|31207.3|12
1652150400000|2022-05-10 02:40:00|31322.6|31210.6|31303.3|31191.3|31326.8|31214.8|31303.3|31191.3|18
1652150410000|2022-05-10 02:40:10|31303.8|31191.8|31305.6|31193.6|31309.2|31197.2|31303.8|31191.8|8
1652150420000|2022-05-10 02:40:20|31308.7|31196.7|31303.7|31191.7|31323|31211|31303.7|31191.7|11
1652150430000|2022-05-10 02:40:30|31306|31194|31303.7|31191.7|31306|31194|31303.6|31191.6|6
1652150440000|2022-05-10 02:40:40|31304|31192|31305.6|31193.6|31309.5|31197.5|31303.7|31191.7|9
1652150450000|2022-05-10 02:40:50|31305.1|31193.1|31281.9|31169.9|31310|31198|31277.2|31165.2|18
1652150460000|2022-05-10 02:41:00|31281.8|31169.8|31277.4|31165.4|31281.8|31169.8|31276.5|31164.5|9
1652150470000|2022-05-10 02:41:10|31281.4|31169.4|31333.8|31221.8|31337.7|31225.7|31281.4|31169.4|28
1652150480000|2022-05-10 02:41:20|31335.3|31223.3|31353.5|31241.5|31357.1|31245.1|31332.1|31220.1|18
1652150490000|2022-05-10 02:41:30|31358.9|31246.9|31370|31258|31370.9|31258.9|31358.9|31246.9|23
1652150500000|2022-05-10 02:41:40|31369.9|31257.9|31375.6|31263.6|31398.3|31286.3|31362.4|31250.4|30
1652150510000|2022-05-10 02:41:50|31376.5|31264.5|31400.3|31288.3|31410|31298|31372.1|31260.1|25
1652150520000|2022-05-10 02:42:00|31408.8|31296.8|31402|31290|31409|31297|31394.2|31282.2|26
1652150530000|2022-05-10 02:42:10|31401.8|31289.8|31425|31313|31433.3|31321.3|31398.5|31286.5|28
1652150540000|2022-05-10 02:42:20|31427.6|31315.6|31441.9|31329.9|31442.9|31330.9|31425.1|31313.1|25
1652150550000|2022-05-10 02:42:30|31441.6|31329.6|31437.5|31325.5|31447.6|31335.6|31437.5|31325.5|24
1652150560000|2022-05-10 02:42:40|31441.9|31329.9|31436|31324|31456|31344|31436|31324|10
1652150570000|2022-05-10 02:42:50|31433.7|31321.7|31398.9|31286.9|31433.7|31321.7|31398.9|31286.9|7
1652150580000|2022-05-10 02:43:00|31398.4|31286.4|31399.1|31287.1|31424|31312|31398.4|31286.4|9
1652150590000|2022-05-10 02:43:10|31392.2|31280.2|31387.3|31275.3|31410.5|31298.5|31387.3|31275.3|30
1652150600000|2022-05-10 02:43:20|31394.2|31282.2|31401.9|31289.9|31404.6|31292.6|31384.5|31272.5|30
1652150610000|2022-05-10 02:43:30|31403.5|31291.5|31412.8|31300.8|31423.6|31311.6|31387.3|31275.3|16
1652150620000|2022-05-10 02:43:40|31416.7|31304.7|31408.9|31296.9|31421.9|31309.9|31408.7|31296.7|10
1652150630000|2022-05-10 02:43:50|31409.8|31297.8|31421.9|31309.9|31421.9|31309.9|31409.8|31297.8|8
1652150640000|2022-05-10 02:44:00|31420.4|31308.4|31428.2|31316.2|31428.2|31316.2|31402.9|31290.9|32
1652150650000|2022-05-10 02:44:10|31410|31298|31414.6|31302.6|31415.6|31303.6|31408.9|31296.9|24
1652150660000|2022-05-10 02:44:20|31412.6|31300.6|31393.2|31281.2|31415.4|31303.4|31389.9|31277.9|27
1652150670000|2022-05-10 02:44:30|31393.9|31281.9|31396.9|31284.9|31396.9|31284.9|31380.6|31268.6|29
1652150680000|2022-05-10 02:44:40|31396.6|31284.6|31404.1|31292.1|31404.3|31292.3|31396.6|31284.6|8
1652150690000|2022-05-10 02:44:50|31405.3|31293.3|31424.7|31312.7|31424.7|31312.7|31404.1|31292.1|19
1652150700000|2022-05-10 02:45:00|31425.1|31313.1|31397.8|31285.8|31431.1|31319.1|31397.8|31285.8|34
1652150710000|2022-05-10 02:45:10|31396.8|31284.8|31391.4|31279.4|31396.9|31284.9|31386.5|31274.5|25
1652150720000|2022-05-10 02:45:20|31391.5|31279.5|31388.4|31276.4|31392.5|31280.5|31387.9|31275.9|10
1652150730000|2022-05-10 02:45:30|31390.5|31278.5|31362.5|31250.5|31390.5|31278.5|31359.7|31247.7|18
1652150740000|2022-05-10 02:45:40|31358.8|31246.8|31346.3|31234.3|31358.8|31246.8|31345.5|31233.5|13
1652150750000|2022-05-10 02:45:50|31348|31236|31348.4|31236.4|31349.9|31237.9|31347.9|31235.9|4
1652150760000|2022-05-10 02:46:00|31346.7|31234.7|31342|31230|31346.9|31234.9|31337.3|31225.3|21
1652150770000|2022-05-10 02:46:10|31342.5|31230.5|31309|31197|31342.8|31230.8|31309|31197|25
1652150780000|2022-05-10 02:46:20|31310.3|31198.3|31317.9|31205.9|31319.8|31207.8|31310.3|31198.3|30
1652150790000|2022-05-10 02:46:30|31335.8|31223.8|31368.4|31256.4|31368.4|31256.4|31335.2|31223.2|23
1652150800000|2022-05-10 02:46:40|31366.5|31254.5|31364.7|31252.7|31383.6|31271.6|31360.6|31248.6|21
1652150810000|2022-05-10 02:46:50|31358.8|31246.8|31353.1|31241.1|31361|31249|31344.2|31232.2|30
1652150820000|2022-05-10 02:47:00|31353|31241|31348.3|31236.3|31353.6|31241.6|31344.3|31232.3|26
1652150830000|2022-05-10 02:47:10|31346.3|31234.3|31336.4|31224.4|31346.3|31234.3|31320.3|31208.3|26
1652150840000|2022-05-10 02:47:20|31320.7|31208.7|31326.9|31214.9|31336.4|31224.4|31314.3|31202.3|10
1652150850000|2022-05-10 02:47:30|31327.5|31215.5|31324.4|31212.4|31333.2|31221.2|31324.4|31212.4|12
1652150860000|2022-05-10 02:47:40|31316|31204|31305.4|31193.4|31316.3|31204.3|31305.4|31193.4|14
1652150870000|2022-05-10 02:47:50|31304.6|31192.6|31305.2|31193.2|31305.4|31193.4|31301.9|31189.9|8
1652150880000|2022-05-10 02:48:00|31305.4|31193.4|31288.4|31176.4|31305.4|31193.4|31288.4|31176.4|8
1652150890000|2022-05-10 02:48:10|31278.9|31166.9|31296.7|31184.7|31298.7|31186.7|31266|31154|21
1652150900000|2022-05-10 02:48:20|31296.6|31184.6|31272|31160|31297.4|31185.4|31272|31160|27
1652150910000|2022-05-10 02:48:30|31270.5|31158.5|31321.5|31209.5|31321.5|31209.5|31268.2|31156.2|17
1652150920000|2022-05-10 02:48:40|31315.4|31203.4|31339.2|31227.2|31339.2|31227.2|31315.4|31203.4|7
1652150930000|2022-05-10 02:48:50|31323.6|31211.6|31343.9|31231.9|31350.5|31238.5|31318.8|31206.8|10
1652150940000|2022-05-10 02:49:00|31345.5|31233.5|31350.3|31238.3|31369.5|31257.5|31341.8|31229.8|21
1652150950000|2022-05-10 02:49:10|31352.6|31240.6|31365.7|31253.7|31377.7|31265.7|31352.6|31240.6|22
1652150960000|2022-05-10 02:49:20|31365.3|31253.3|31399.9|31287.9|31400.3|31288.3|31365.3|31253.3|24
1652150970000|2022-05-10 02:49:30|31396.5|31284.5|31374.8|31262.8|31396.5|31284.5|31369.7|31257.7|33
1652150980000|2022-05-10 02:49:40|31374.4|31262.4|31369.1|31257.1|31381.9|31269.9|31369.1|31257.1|29
1652150990000|2022-05-10 02:49:50|31371.4|31259.4|31352.5|31240.5|31377.9|31265.9|31352.1|31240.1|26
1652151000000|2022-05-10 02:50:00|31352.2|31240.2|31314.9|31202.9|31353.1|31241.1|31307.5|31195.5|38
1652151010000|2022-05-10 02:50:10|31317.1|31205.1|31276.6|31164.6|31317.1|31205.1|31267.9|31155.9|29
1652151020000|2022-05-10 02:50:20|31278.2|31166.2|31255.9|31143.9|31284.6|31172.6|31248.5|31136.5|32
1652151030000|2022-05-10 02:50:30|31252.8|31140.8|31232.1|31120.1|31254.3|31142.3|31232.1|31120.1|31
1652151040000|2022-05-10 02:50:40|31231.6|31119.6|31222.8|31110.8|31243.3|31131.3|31221.8|31109.8|33
1652151050000|2022-05-10 02:50:50|31221|31109|31196.3|31084.3|31221|31109|31196.3|31084.3|17
1652151060000|2022-05-10 02:51:00|31193.7|31081.7|31223.3|31111.3|31225.6|31113.6|31189.8|31077.8|19
1652151070000|2022-05-10 02:51:10|31226.4|31114.4|31217.3|31105.3|31231.4|31119.4|31217.3|31105.3|23
1652151080000|2022-05-10 02:51:20|31206.4|31094.4|31229.9|31117.9|31231.3|31119.3|31201.8|31089.8|12
1652151090000|2022-05-10 02:51:30|31225.4|31113.4|31240.8|31128.8|31240.8|31128.8|31216.6|31104.6|10
1652151100000|2022-05-10 02:51:40|31227.8|31115.8|31238.9|31126.9|31256.2|31144.2|31227.8|31115.8|7
1652151110000|2022-05-10 02:51:50|31242.7|31130.7|31257.9|31145.9|31267.9|31155.9|31242.7|31130.7|26
1652151120000|2022-05-10 02:52:00|31258|31146|31199.3|31087.3|31260.1|31148.1|31199.1|31087.1|33
1652151130000|2022-05-10 02:52:10|31199.4|31087.4|31224.8|31112.8|31229.4|31117.4|31197.6|31085.6|30
1652151140000|2022-05-10 02:52:20|31219.8|31107.8|31211.7|31099.7|31227.4|31115.4|31211.7|31099.7|35
1652151150000|2022-05-10 02:52:30|31211.8|31099.8|31263|31151|31263|31151|31211.8|31099.8|19
1652151160000|2022-05-10 02:52:40|31260.1|31148.1|31238|31126|31260.6|31148.6|31233.2|31121.2|23
1652151170000|2022-05-10 02:52:50|31240.1|31128.1|31233.4|31121.4|31244.4|31132.4|31228.9|31116.9|21
1652151180000|2022-05-10 02:53:00|31229.9|31117.9|31232.6|31120.6|31236.4|31124.4|31225|31113|22
1652151190000|2022-05-10 02:53:10|31228.6|31116.6|31207.3|31095.3|31228.6|31116.6|31196.4|31084.4|35
1652151200000|2022-05-10 02:53:20|31206.7|31094.7|31240.1|31128.1|31241.5|31129.5|31201.1|31089.1|29
1652151210000|2022-05-10 02:53:30|31233.1|31121.1|31222.9|31110.9|31240.1|31128.1|31216.9|31104.9|22
1652151220000|2022-05-10 02:53:40|31222|31110|31207.4|31095.4|31223.1|31111.1|31204.4|31092.4|16
1652151230000|2022-05-10 02:53:50|31204.4|31092.4|31187.1|31075.1|31215.8|31103.8|31184|31072|30
1652151240000|2022-05-10 02:54:00|31186.9|31074.9|31196.9|31084.9|31211.5|31099.5|31159|31047|28
1652151250000|2022-05-10 02:54:10|31193.8|31081.8|31175.5|31063.5|31193.8|31081.8|31171.6|31059.6|25
1652151260000|2022-05-10 02:54:20|31174.8|31062.8|31186.6|31074.6|31191.9|31079.9|31172|31060|27
1652151270000|2022-05-10 02:54:30|31186.8|31074.8|31181.3|31069.3|31190.4|31078.4|31175.7|31063.7|21
1652151280000|2022-05-10 02:54:40|31186.1|31074.1|31132.9|31020.9|31186.4|31074.4|31119.3|31007.3|31
1652151290000|2022-05-10 02:54:50|31135.4|31023.4|31135.4|31023.4|31135.4|31023.4|31120|31008|26
1652151300000|2022-05-10 02:55:00|31132.8|31020.8|31153.9|31041.9|31161.8|31049.8|31127.8|31015.8|27
1652151310000|2022-05-10 02:55:10|31155.6|31043.6|31165|31053|31166.1|31054.1|31153.1|31041.1|24
1652151320000|2022-05-10 02:55:20|31165.7|31053.7|31155.8|31043.8|31177.4|31065.4|31154.8|31042.8|22
1652151330000|2022-05-10 02:55:30|31155.3|31043.3|31160.8|31048.8|31160.8|31048.8|31154.2|31042.2|16
1652151340000|2022-05-10 02:55:40|31162|31050|31163.8|31051.8|31164.8|31052.8|31161|31049|14
1652151350000|2022-05-10 02:55:50|31163.6|31051.6|31153.5|31041.5|31163.6|31051.6|31152.1|31040.1|16
1652151360000|2022-05-10 02:56:00|31153.6|31041.6|31155.5|31043.5|31155.5|31043.5|31130.6|31018.6|23
1652151370000|2022-05-10 02:56:10|31156.2|31044.2|31168.3|31056.3|31168.3|31056.3|31156|31044|21
1652151380000|2022-05-10 02:56:20|31165.6|31053.6|31182|31070|31195.5|31083.5|31165.6|31053.6|11
1652151390000|2022-05-10 02:56:30|31177.3|31065.3|31188.5|31076.5|31193|31081|31177.3|31065.3|7
1652151400000|2022-05-10 02:56:40|31193|31081|31195|31083|31196.4|31084.4|31189.3|31077.3|16
1652151410000|2022-05-10 02:56:50|31194.9|31082.9|31204.5|31092.5|31204.5|31092.5|31194.5|31082.5|16
1652151420000|2022-05-10 02:57:00|31203.7|31091.7|31171.8|31059.8|31203.7|31091.7|31171.8|31059.8|20
1652151430000|2022-05-10 02:57:10|31169.9|31057.9|31157.4|31045.4|31169.9|31057.9|31153.7|31041.7|20
1652151440000|2022-05-10 02:57:20|31153.2|31041.2|31125.4|31013.4|31157.4|31045.4|31122.3|31010.3|32
1652151450000|2022-05-10 02:57:30|31129.6|31017.6|31128.5|31016.5|31137.6|31025.6|31125.4|31013.4|22
1652151460000|2022-05-10 02:57:40|31128.2|31016.2|31111.4|30999.4|31130.8|31018.8|31111.4|30999.4|18
1652151470000|2022-05-10 02:57:50|31110.9|30998.9|31110.5|30998.5|31119.6|31007.6|31110.5|30998.5|24
1652151480000|2022-05-10 02:58:00|31109.1|30997.1|31103.6|30991.6|31109.1|30997.1|31078.3|30966.3|29
1652151490000|2022-05-10 02:58:10|31104|30992|31121.5|31009.5|31129.4|31017.4|31104|30992|25
1652151500000|2022-05-10 02:58:20|31121.3|31009.3|31136.5|31024.5|31138.9|31026.9|31115.5|31003.5|23
1652151510000|2022-05-10 02:58:30|31134.6|31022.6|31137.5|31025.5|31141.9|31029.9|31122.8|31010.8|30
1652151520000|2022-05-10 02:58:40|31136.6|31024.6|31144.9|31032.9|31146.9|31034.9|31136.2|31024.2|25
1652151530000|2022-05-10 02:58:50|31142.3|31030.3|31105.5|30993.5|31142.5|31030.5|31105.5|30993.5|17
1652151540000|2022-05-10 02:59:00|31112|31000|31100.1|30988.1|31119.2|31007.2|31100.1|30988.1|12
1652151550000|2022-05-10 02:59:10|31107.4|30995.4|31113.1|31001.1|31120.8|31008.8|31094.9|30982.9|16
1652151560000|2022-05-10 02:59:20|31114.9|31002.9|31096.3|30984.3|31114.9|31002.9|31093.4|30981.4|20
1652151570000|2022-05-10 02:59:30|31100.9|30988.9|31096.2|30984.2|31107.2|30995.2|31094|30982|17
1652151580000|2022-05-10 02:59:40|31099.1|30987.1|31080.3|30968.3|31110.3|30998.3|31079.6|30967.6|25
1652151590000|2022-05-10 02:59:50|31079.9|30967.9|31096.6|30984.6|31097.4|30985.4|31072.2|30960.2|25
1652151600000|2022-05-10 03:00:00|31102.1|30990.1|31081.1|30969.1|31103.2|30991.2|31076.5|30964.5|30
1652151610000|2022-05-10 03:00:10|31087.4|30975.4|31093.3|30981.3|31116.3|31004.3|31087.4|30975.4|35
1652151620000|2022-05-10 03:00:20|31083|30971|31091|30979|31109.4|30997.4|31077.1|30965.1|37
1652151630000|2022-05-10 03:00:30|31090.4|30978.4|31072.5|30960.5|31095.6|30983.6|31072.5|30960.5|25
1652151640000|2022-05-10 03:00:40|31072|30960|31065.7|30953.7|31072|30960|31061.8|30949.8|25
1652151650000|2022-05-10 03:00:50|31064.1|30952.1|31072.8|30960.8|31079.2|30967.2|31063.6|30951.6|23
1652151660000|2022-05-10 03:01:00|31072.9|30960.9|31070|30958|31072.9|30960.9|31067.7|30955.7|17
1652151670000|2022-05-10 03:01:10|31066.8|30954.8|31055|30943|31067.2|30955.2|31054.5|30942.5|23
1652151680000|2022-05-10 03:01:20|31057.8|30945.8|31052.9|30940.9|31065.5|30953.5|31050.5|30938.5|18
1652151690000|2022-05-10 03:01:30|31050.7|30938.7|31043.7|30931.7|31052.9|30940.9|31037.6|30925.6|22
1652151700000|2022-05-10 03:01:40|31056|30944|31046.7|30934.7|31056|30944|31042.6|30930.6|9
1652151710000|2022-05-10 03:01:50|31051.9|30939.9|31072.4|30960.4|31077|30965|31051.9|30939.9|8
1652151720000|2022-05-10 03:02:00|31075.8|30963.8|31086|30974|31088.6|30976.6|31075.8|30963.8|21
1652151730000|2022-05-10 03:02:10|31087.2|30975.2|31114.7|31002.7|31117.5|31005.5|31085.3|30973.3|24
1652151740000|2022-05-10 03:02:20|31113.5|31001.5|31130.3|31018.3|31130.3|31018.3|31113.5|31001.5|22
1652151750000|2022-05-10 03:02:30|31129.7|31017.7|31127.3|31015.3|31147.5|31035.5|31125.9|31013.9|22
1652151760000|2022-05-10 03:02:40|31124.1|31012.1|31116.9|31004.9|31127.3|31015.3|31116.9|31004.9|5
1652151770000|2022-05-10 03:02:50|31109.6|30997.6|31118.9|31006.9|31124.2|31012.2|31109|30997|10
1652151780000|2022-05-10 03:03:00|31114.9|31002.9|31096.4|30984.4|31114.9|31002.9|31095.2|30983.2|22
1652151790000|2022-05-10 03:03:10|31095.6|30983.6|31123.8|31011.8|31128.8|31016.8|31095.6|30983.6|15
1652151800000|2022-05-10 03:03:20|31119.3|31007.3|31148.4|31036.4|31148.7|31036.7|31119.3|31007.3|26
1652151810000|2022-05-10 03:03:30|31147|31035|31144.6|31032.6|31149.2|31037.2|31139.4|31027.4|23
1652151820000|2022-05-10 03:03:40|31147.5|31035.5|31126.2|31014.2|31149.3|31037.3|31126.2|31014.2|21
1652151830000|2022-05-10 03:03:50|31126.6|31014.6|31123.4|31011.4|31127|31015|31123.4|31011.4|10
1652151840000|2022-05-10 03:04:00|31124|31012|31142.9|31030.9|31143|31031|31122.2|31010.2|14
1652151850000|2022-05-10 03:04:10|31143.8|31031.8|31113.8|31001.8|31144.2|31032.2|31113.5|31001.5|31
1652151860000|2022-05-10 03:04:20|31114.1|31002.1|31109.3|30997.3|31117|31005|31108.1|30996.1|21
1652151870000|2022-05-10 03:04:30|31108.7|30996.7|31104.3|30992.3|31111|30999|31097.7|30985.7|25
1652151880000|2022-05-10 03:04:40|31104.7|30992.7|31074.6|30962.6|31106|30994|31063.4|30951.4|19
1652151890000|2022-05-10 03:04:50|31063.5|30951.5|31071.6|30959.6|31075.7|30963.7|31063.5|30951.5|30
1652151900000|2022-05-10 03:05:00|31070.6|30958.6|31067.4|30955.4|31097.5|30985.5|31065.8|30953.8|24
1652151910000|2022-05-10 03:05:10|31064.6|30952.6|31049.3|30937.3|31069.3|30957.3|31049.3|30937.3|34
1652151920000|2022-05-10 03:05:20|31041.7|30929.7|31035.5|30923.5|31043.7|30931.7|31030.2|30918.2|16
1652151930000|2022-05-10 03:05:30|31035.7|30923.7|31032.1|30920.1|31035.7|30923.7|31026.7|30914.7|12
1652151940000|2022-05-10 03:05:40|31032|30920|31045.4|30933.4|31053.1|30941.1|31032|30920|21
1652151950000|2022-05-10 03:05:50|31046.8|30934.8|31074.5|30962.5|31082.6|30970.6|31046.8|30934.8|31
1652151960000|2022-05-10 03:06:00|31076.3|30964.3|31079.5|30967.5|31088.2|30976.2|31064.2|30952.2|26
1652151970000|2022-05-10 03:06:10|31079.3|30967.3|31080.6|30968.6|31080.6|30968.6|31079.3|30967.3|2
1652151980000|2022-05-10 03:06:20|31084.3|30972.3|31103.9|30991.9|31103.9|30991.9|31084.3|30972.3|13
1652151990000|2022-05-10 03:06:30|31107.1|30995.1|31112.3|31000.3|31113.5|31001.5|31095.3|30983.3|16
1652152000000|2022-05-10 03:06:40|31111.4|30999.4|31116.8|31004.8|31117.4|31005.4|31111.4|30999.4|11
1652152010000|2022-05-10 03:06:50|31117.5|31005.5|31114|31002|31117.5|31005.5|31113.6|31001.6|3
1652152020000|2022-05-10 03:07:00|31116.4|31004.4|31184.6|31072.6|31195.9|31083.9|31116.4|31004.4|26
1652152030000|2022-05-10 03:07:10|31180.3|31068.3|31206.2|31094.2|31206.2|31094.2|31171.9|31059.9|27
1652152040000|2022-05-10 03:07:20|31207.6|31095.6|31198.8|31086.8|31213.3|31101.3|31196.9|31084.9|27
1652152050000|2022-05-10 03:07:30|31198.1|31086.1|31192.2|31080.2|31198.1|31086.1|31184.7|31072.7|14
1652152060000|2022-05-10 03:07:40|31190.5|31078.5|31193.1|31081.1|31193.1|31081.1|31189.3|31077.3|10
1652152070000|2022-05-10 03:07:50|31191.2|31079.2|31194.3|31082.3|31197.5|31085.5|31191.2|31079.2|10
1652152080000|2022-05-10 03:08:00|31191.1|31079.1|31191.9|31079.9|31194.6|31082.6|31189.7|31077.7|17
1652152090000|2022-05-10 03:08:10|31192.6|31080.6|31219.2|31107.2|31229|31117|31191.5|31079.5|23
1652152100000|2022-05-10 03:08:20|31217.3|31105.3|31212.6|31100.6|31231.8|31119.8|31211.5|31099.5|26
1652152110000|2022-05-10 03:08:30|31215.6|31103.6|31194.8|31082.8|31215.9|31103.9|31191.6|31079.6|30
1652152120000|2022-05-10 03:08:40|31194.7|31082.7|31163.8|31051.8|31194.7|31082.7|31158.9|31046.9|26
1652152130000|2022-05-10 03:08:50|31161.6|31049.6|31156.3|31044.3|31186.5|31074.5|31153.1|31041.1|23
1652152140000|2022-05-10 03:09:00|31155.2|31043.2|31132.6|31020.6|31173.3|31061.3|31132.6|31020.6|28
1652152150000|2022-05-10 03:09:10|31133.3|31021.3|31144.4|31032.4|31149|31037|31132.5|31020.5|15
1652152160000|2022-05-10 03:09:20|31147.1|31035.1|31132.6|31020.6|31147.1|31035.1|31132.6|31020.6|14
1652152170000|2022-05-10 03:09:30|31132.8|31020.8|31148.7|31036.7|31153.6|31041.6|31132.8|31020.8|25
1652152180000|2022-05-10 03:09:40|31149.7|31037.7|31158.3|31046.3|31162.7|31050.7|31149.7|31037.7|34
1652152190000|2022-05-10 03:09:50|31166.7|31054.7|31167.7|31055.7|31174.1|31062.1|31162.2|31050.2|26
1652152200000|2022-05-10 03:10:00|31170.2|31058.2|31156.5|31044.5|31170.2|31058.2|31151.6|31039.6|27
1652152210000|2022-05-10 03:10:10|31157.6|31045.6|31154.7|31042.7|31157.6|31045.6|31138.6|31026.6|28
1652152220000|2022-05-10 03:10:20|31156.7|31044.7|31159.7|31047.7|31166.6|31054.6|31156.6|31044.6|20
1652152230000|2022-05-10 03:10:30|31157.7|31045.7|31116.5|31004.5|31157.7|31045.7|31116.5|31004.5|24
1652152240000|2022-05-10 03:10:40|31116|31004|31109.4|30997.4|31120.2|31008.2|31105.1|30993.1|29
1652152250000|2022-05-10 03:10:50|31109.8|30997.8|31093.1|30981.1|31110.3|30998.3|31087.3|30975.3|17
1652152260000|2022-05-10 03:11:00|31093.3|30981.3|31091|30979|31108.9|30996.9|31090|30978|18
1652152270000|2022-05-10 03:11:10|31090.1|30978.1|31074.2|30962.2|31090.1|30978.1|31073.6|30961.6|22
1652152280000|2022-05-10 03:11:20|31073.6|30961.6|31054.6|30942.6|31075.8|30963.8|31050.6|30938.6|19
1652152290000|2022-05-10 03:11:30|31052.2|30940.2|31067.9|30955.9|31067.9|30955.9|31039.7|30927.7|25
1652152300000|2022-05-10 03:11:40|31061.8|30949.8|31061.3|30949.3|31067.9|30955.9|31047.8|30935.8|13
1652152310000|2022-05-10 03:11:50|31056.7|30944.7|31060.4|30948.4|31061.3|30949.3|31056.7|30944.7|13
1652152320000|2022-05-10 03:12:00|31055.1|30943.1|31050.5|30938.5|31057.8|30945.8|31045|30933|13
1652152330000|2022-05-10 03:12:10|31045.5|30933.5|31043.2|30931.2|31045.5|30933.5|31039.5|30927.5|12
1652152340000|2022-05-10 03:12:20|31040.1|30928.1|31040.5|30928.5|31042.9|30930.9|31039|30927|14
1652152350000|2022-05-10 03:12:30|31039|30927|31039.6|30927.6|31043.9|30931.9|31039|30927|10
1652152360000|2022-05-10 03:12:40|31054.6|30942.6|31043.5|30931.5|31056|30944|31025.4|30913.4|26
1652152370000|2022-05-10 03:12:50|31044.6|30932.6|31039.6|30927.6|31052.9|30940.9|31038.6|30926.6|30
1652152380000|2022-05-10 03:13:00|31041|30929|31030.4|30918.4|31041|30929|31026.7|30914.7|16
1652152390000|2022-05-10 03:13:10|31029.9|30917.9|31031.2|30919.2|31031.2|30919.2|31022|30910|22
1652152400000|2022-05-10 03:13:20|31034.6|30922.6|31050|30938|31063.4|30951.4|31034.6|30922.6|28
1652152410000|2022-05-10 03:13:30|31049.5|30937.5|31040.3|30928.3|31050|30938|31040.3|30928.3|23
1652152420000|2022-05-10 03:13:40|31040.6|30928.6|31049.8|30937.8|31056.6|30944.6|31038.9|30926.9|36
1652152430000|2022-05-10 03:13:50|31050.9|30938.9|31030.2|30918.2|31050.9|30938.9|31029.8|30917.8|31
1652152440000|2022-05-10 03:14:00|31029.1|30917.1|31026.8|30914.8|31030.8|30918.8|31026.8|30914.8|14
1652152450000|2022-05-10 03:14:10|31028.4|30916.4|31016.8|30904.8|31030.3|30918.3|31016.8|30904.8|10
1652152460000|2022-05-10 03:14:20|31017.4|30905.4|31016.5|30904.5|31020.1|30908.1|31016.5|30904.5|9
1652152470000|2022-05-10 03:14:30|31017.5|30905.5|31015.8|30903.8|31020.1|30908.1|31015.8|30903.8|7
1652152480000|2022-05-10 03:14:40|31015.1|30903.1|31015.8|30903.8|31020.1|30908.1|31011.8|30899.8|16
1652152490000|2022-05-10 03:14:50|31013.8|30901.8|30986.3|30874.3|31016.4|30904.4|30986.3|30874.3|12
1652152500000|2022-05-10 03:15:00|30986.2|30874.2|30984|30872|30998.7|30886.7|30974.7|30862.7|21
1652152510000|2022-05-10 03:15:10|30985|30873|30984|30872|30987.7|30875.7|30984|30872|4
1652152520000|2022-05-10 03:15:20|30983.4|30871.4|31002.9|30890.9|31005.3|30893.3|30983.4|30871.4|10
1652152530000|2022-05-10 03:15:30|31002.7|30890.7|31037.4|30925.4|31037.4|30925.4|30996.1|30884.1|13
1652152540000|2022-05-10 03:15:40|31039.9|30927.9|31049.5|30937.5|31052.4|30940.4|31034.6|30922.6|27
1652152550000|2022-05-10 03:15:50|31047.4|30935.4|31048|30936|31048|30936|31038.8|30926.8|18
1652152560000|2022-05-10 03:16:00|31048.2|30936.2|31037.4|30925.4|31058.1|30946.1|31037.4|30925.4|23
1652152570000|2022-05-10 03:16:10|31036.8|30924.8|31039.4|30927.4|31040.3|30928.3|31029.6|30917.6|14
1652152580000|2022-05-10 03:16:20|31038.4|30926.4|31026.4|30914.4|31041.5|30929.5|31024.8|30912.8|15
1652152590000|2022-05-10 03:16:30|31025.4|30913.4|31016.6|30904.6|31027.1|30915.1|31015.7|30903.7|19
1652152600000|2022-05-10 03:16:40|31015.1|30903.1|31009.9|30897.9|31019.4|30907.4|31006.6|30894.6|10
1652152610000|2022-05-10 03:16:50|31006.8|30894.8|31015.1|30903.1|31015.1|30903.1|31006.8|30894.8|15
1652152620000|2022-05-10 03:17:00|31010.2|30898.2|30979.1|30867.1|31010.2|30898.2|30978.3|30866.3|7
1652152630000|2022-05-10 03:17:10|30985.3|30873.3|30985.6|30873.6|30991.4|30879.4|30982.9|30870.9|5
1652152640000|2022-05-10 03:17:20|30985.9|30873.9|30979.6|30867.6|30985.9|30873.9|30979.6|30867.6|5
1652152650000|2022-05-10 03:17:30|30980.5|30868.5|30990.9|30878.9|30990.9|30878.9|30980.4|30868.4|4
1652152660000|2022-05-10 03:17:40|30995.8|30883.8|31008.8|30896.8|31025.5|30913.5|30995.8|30883.8|18
1652152670000|2022-05-10 03:17:50|31008.2|30896.2|31009.2|30897.2|31015.9|30903.9|31008.2|30896.2|31
1652152680000|2022-05-10 03:18:00|31013.4|30901.4|30999.8|30887.8|31013.4|30901.4|30998.6|30886.6|35
1652152690000|2022-05-10 03:18:10|31004.1|30892.1|31003.5|30891.5|31004.1|30892.1|30988|30876|27
1652152700000|2022-05-10 03:18:20|31003.7|30891.7|30977.2|30865.2|31003.7|30891.7|30975.3|30863.3|20
1652152710000|2022-05-10 03:18:30|30977.7|30865.7|30971.4|30859.4|30977.9|30865.9|30970|30858|19
1652152720000|2022-05-10 03:18:40|30970.7|30858.7|30972.9|30860.9|30978.6|30866.6|30963.8|30851.8|28
1652152730000|2022-05-10 03:18:50|30967.5|30855.5|30964.4|30852.4|30972.9|30860.9|30955|30843|24
1652152740000|2022-05-10 03:19:00|30965.7|30853.7|30957.6|30845.6|30968.6|30856.6|30956.4|30844.4|16
1652152750000|2022-05-10 03:19:10|30957.7|30845.7|30956.7|30844.7|30958|30846|30956.7|30844.7|7
1652152760000|2022-05-10 03:19:20|30959.4|30847.4|30974.9|30862.9|30976.3|30864.3|30959.4|30847.4|20
1652152770000|2022-05-10 03:19:30|30974.5|30862.5|31000.7|30888.7|31006.6|30894.6|30974.5|30862.5|20
1652152780000|2022-05-10 03:19:40|31000.3|30888.3|31006.1|30894.1|31011|30899|31000.3|30888.3|31
1652152790000|2022-05-10 03:19:50|31004.9|30892.9|30997.8|30885.8|31004.9|30892.9|30997.8|30885.8|14
1652152800000|2022-05-10 03:20:00|30997.4|30885.4|30999.4|30887.4|30999.4|30887.4|30987|30875|24
1652152810000|2022-05-10 03:20:10|30999.9|30887.9|31000.7|30888.7|31003.4|30891.4|30999.9|30887.9|15
1652152820000|2022-05-10 03:20:20|31001|30889|31003.1|30891.1|31005.4|30893.4|30998.6|30886.6|23
1652152830000|2022-05-10 03:20:30|31002.6|30890.6|30990.4|30878.4|31016.4|30904.4|30988.5|30876.5|35
1652152840000|2022-05-10 03:20:40|30987.5|30875.5|30962.2|30850.2|30987.5|30875.5|30962.2|30850.2|16
1652152850000|2022-05-10 03:20:50|30962.8|30850.8|30986.5|30874.5|30998.1|30886.1|30958.7|30846.7|24
1652152860000|2022-05-10 03:21:00|30992.3|30880.3|30968.8|30856.8|30992.3|30880.3|30964|30852|23
1652152870000|2022-05-10 03:21:10|30971.4|30859.4|30983.5|30871.5|30994.6|30882.6|30965.1|30853.1|26
1652152880000|2022-05-10 03:21:20|30984|30872|30961.4|30849.4|30998.5|30886.5|30959.1|30847.1|11
1652152890000|2022-05-10 03:21:30|30956.4|30844.4|30951.3|30839.3|30988.5|30876.5|30951.3|30839.3|16
1652152900000|2022-05-10 03:21:40|30951.5|30839.5|30952.6|30840.6|30952.6|30840.6|30951.5|30839.5|2
1652152910000|2022-05-10 03:21:50|30954.6|30842.6|30945|30833|30954.6|30842.6|30926|30814|19
1652152920000|2022-05-10 03:22:00|30937.1|30825.1|30930.4|30818.4|30937.1|30825.1|30929.5|30817.5|14
1652152930000|2022-05-10 03:22:10|30933.6|30821.6|30919.3|30807.3|30933.6|30821.6|30919.3|30807.3|14
1652152940000|2022-05-10 03:22:20|30920.4|30808.4|30923|30811|30925.6|30813.6|30917.7|30805.7|18
1652152950000|2022-05-10 03:22:30|30922|30810|30918.9|30806.9|30929.4|30817.4|30905|30793|32
1652152960000|2022-05-10 03:22:40|30919.5|30807.5|30929.4|30817.4|30929.4|30817.4|30919.2|30807.2|17
1652152970000|2022-05-10 03:22:50|30926.2|30814.2|30923.8|30811.8|30928.1|30816.1|30915.8|30803.8|20
1652152980000|2022-05-10 03:23:00|30927.4|30815.4|30901.3|30789.3|30927.9|30815.9|30901.3|30789.3|25
1652152990000|2022-05-10 03:23:10|30899.2|30787.2|30883.9|30771.9|30899.3|30787.3|30881.3|30769.3|26
1652153000000|2022-05-10 03:23:20|30881.3|30769.3|30882|30770|30893.5|30781.5|30881.3|30769.3|22
1652153010000|2022-05-10 03:23:30|30883.2|30771.2|30891.4|30779.4|30894.4|30782.4|30879.7|30767.7|17
1652153020000|2022-05-10 03:23:40|30893.4|30781.4|30882.2|30770.2|30893.4|30781.4|30876.4|30764.4|31
1652153030000|2022-05-10 03:23:50|30883.8|30771.8|30893.3|30781.3|30893.3|30781.3|30881|30769|29
1652153040000|2022-05-10 03:24:00|30892.7|30780.7|30883.6|30771.6|30893.5|30781.5|30883.6|30771.6|12
1652153050000|2022-05-10 03:24:10|30883.2|30771.2|30884.6|30772.6|30893.7|30781.7|30883.2|30771.2|14
1652153060000|2022-05-10 03:24:20|30883.8|30771.8|30895.1|30783.1|30895.1|30783.1|30883.3|30771.3|17
1652153070000|2022-05-10 03:24:30|30890.4|30778.4|30884.9|30772.9|30895.1|30783.1|30884.9|30772.9|25
1652153080000|2022-05-10 03:24:40|30887.4|30775.4|30866.3|30754.3|30887.4|30775.4|30865.9|30753.9|19
1652153090000|2022-05-10 03:24:50|30869.6|30757.6|30884.7|30772.7|30891.6|30779.6|30868.2|30756.2|19
1652153100000|2022-05-10 03:25:00|30885.1|30773.1|30934.8|30822.8|30938.9|30826.9|30885.1|30773.1|25
1652153110000|2022-05-10 03:25:10|30935.3|30823.3|30960|30848|30968|30856|30928.2|30816.2|25
1652153120000|2022-05-10 03:25:20|30960.1|30848.1|30949.5|30837.5|30962.8|30850.8|30945.6|30833.6|27
1652153130000|2022-05-10 03:25:30|30949.2|30837.2|30940.1|30828.1|30953.6|30841.6|30940.1|30828.1|17
1652153140000|2022-05-10 03:25:40|30939.4|30827.4|30915.3|30803.3|30939.4|30827.4|30913.5|30801.5|17
1652153150000|2022-05-10 03:25:50|30915.2|30803.2|30921.7|30809.7|30931.9|30819.9|30915.2|30803.2|18
1652153160000|2022-05-10 03:26:00|30916.9|30804.9|30919.8|30807.8|30921.9|30809.9|30911.4|30799.4|12
1652153170000|2022-05-10 03:26:10|30917.7|30805.7|30939.6|30827.6|30940.6|30828.6|30915.7|30803.7|14
1652153180000|2022-05-10 03:26:20|30939|30827|30978|30866|30978|30866|30939|30827|15
1652153190000|2022-05-10 03:26:30|30978.2|30866.2|30963.8|30851.8|30978.5|30866.5|30960.7|30848.7|29
1652153200000|2022-05-10 03:26:40|30963.4|30851.4|30944.4|30832.4|30963.7|30851.7|30944.4|30832.4|15
1652153210000|2022-05-10 03:26:50|30944.3|30832.3|30924.5|30812.5|30947.1|30835.1|30924.5|30812.5|18
1652153220000|2022-05-10 03:27:00|30923|30811|30915.6|30803.6|30923|30811|30908|30796|29
1652153230000|2022-05-10 03:27:10|30912.7|30800.7|30914.3|30802.3|30915.1|30803.1|30911.2|30799.2|12
1652153240000|2022-05-10 03:27:20|30914|30802|30886.5|30774.5|30914.1|30802.1|30883.4|30771.4|16
1652153250000|2022-05-10 03:27:30|30898.1|30786.1|30922|30810|30922|30810|30891.9|30779.9|5
1652153260000|2022-05-10 03:27:40|30938|30826|30945.7|30833.7|30952.4|30840.4|30938|30826|10
1652153270000|2022-05-10 03:27:50|30950.9|30838.9|30950.1|30838.1|30952.3|30840.3|30935.2|30823.2|9
1652153280000|2022-05-10 03:28:00|30941.7|30829.7|30951|30839|30951.8|30839.8|30941.7|30829.7|14
1652153290000|2022-05-10 03:28:10|30951.2|30839.2|30922.1|30810.1|30956.1|30844.1|30917.4|30805.4|33
1652153300000|2022-05-10 03:28:20|30913.6|30801.6|30898.4|30786.4|30915.5|30803.5|30892.9|30780.9|36
1652153310000|2022-05-10 03:28:30|30893.4|30781.4|30914.6|30802.6|30920.9|30808.9|30893.4|30781.4|33
1652153320000|2022-05-10 03:28:40|30919.9|30807.9|30912.3|30800.3|30919.9|30807.9|30900.7|30788.7|28
1652153330000|2022-05-10 03:28:50|30912.2|30800.2|30912.9|30800.9|30912.9|30800.9|30907.8|30795.8|14
1652153340000|2022-05-10 03:29:00|30912.3|30800.3|30902.9|30790.9|30922.8|30810.8|30902.9|30790.9|17
1652153350000|2022-05-10 03:29:10|30900.3|30788.3|30902.1|30790.1|30902.1|30790.1|30887|30775|30
1652153360000|2022-05-10 03:29:20|30898.1|30786.1|30889.9|30777.9|30901.1|30789.1|30887.7|30775.7|19
1652153370000|2022-05-10 03:29:30|30890.6|30778.6|30889|30777|30890.6|30778.6|30887.5|30775.5|12
1652153380000|2022-05-10 03:29:40|30889.8|30777.8|30897.9|30785.9|30897.9|30785.9|30884.2|30772.2|18
1652153390000|2022-05-10 03:29:50|30899.6|30787.6|30898.9|30786.9|30900.6|30788.6|30896.9|30784.9|11
1652153400000|2022-05-10 03:30:00|30898.8|30786.8|30884.1|30772.1|30899.3|30787.3|30881.3|30769.3|27
1652153410000|2022-05-10 03:30:10|30882.7|30770.7|30882.8|30770.8|30890.6|30778.6|30881.5|30769.5|12
1652153420000|2022-05-10 03:30:20|30884.1|30772.1|30882.7|30770.7|30884.1|30772.1|30882.5|30770.5|14
1652153430000|2022-05-10 03:30:30|30882.8|30770.8|30871.1|30759.1|30884.1|30772.1|30871.1|30759.1|7
1652153440000|2022-05-10 03:30:40|30868.5|30756.5|30879.3|30767.3|30880.9|30768.9|30850.8|30738.8|34
1652153450000|2022-05-10 03:30:50|30880.9|30768.9|30878.3|30766.3|30880.9|30768.9|30869.1|30757.1|23
1652153460000|2022-05-10 03:31:00|30877.5|30765.5|30889.4|30777.4|30889.4|30777.4|30872.2|30760.2|24
1652153470000|2022-05-10 03:31:10|30884.9|30772.9|30889.4|30777.4|30889.4|30777.4|30880.4|30768.4|7
1652153480000|2022-05-10 03:31:20|30884.4|30772.4|30857.7|30745.7|30889.4|30777.4|30857.7|30745.7|13
1652153490000|2022-05-10 03:31:30|30860.1|30748.1|30871.1|30759.1|30871.1|30759.1|30860.1|30748.1|13
1652153500000|2022-05-10 03:31:40|30867.4|30755.4|30869.6|30757.6|30870|30758|30865.1|30753.1|11
1652153510000|2022-05-10 03:31:50|30867.8|30755.8|30866.5|30754.5|30869.4|30757.4|30862.5|30750.5|11
1652153520000|2022-05-10 03:32:00|30872.6|30760.6|30855.5|30743.5|30874.4|30762.4|30855.5|30743.5|23
1652153530000|2022-05-10 03:32:10|30854.8|30742.8|30847.1|30735.1|30868.6|30756.6|30834.9|30722.9|27
1652153540000|2022-05-10 03:32:20|30850.1|30738.1|30848.8|30736.8|30866.4|30754.4|30837.9|30725.9|23
1652153550000|2022-05-10 03:32:30|30851.9|30739.9|30839.1|30727.1|30852.6|30740.6|30835.7|30723.7|22
1652153560000|2022-05-10 03:32:40|30839.7|30727.7|30829.2|30717.2|30840.7|30728.7|30826.4|30714.4|18
1652153570000|2022-05-10 03:32:50|30827.1|30715.1|30827.2|30715.2|30837.1|30725.1|30827.1|30715.1|13
1652153580000|2022-05-10 03:33:00|30824.5|30712.5|30855.4|30743.4|30855.4|30743.4|30824.5|30712.5|16
1652153590000|2022-05-10 03:33:10|30853.8|30741.8|30858.9|30746.9|30862.3|30750.3|30847.6|30735.6|22
1652153600000|2022-05-10 03:33:20|30860.7|30748.7|30859.6|30747.6|30863.9|30751.9|30855.2|30743.2|11
1652153610000|2022-05-10 03:33:30|30857.5|30745.5|30858.1|30746.1|30862.9|30750.9|30855.3|30743.3|23
1652153620000|2022-05-10 03:33:40|30858.8|30746.8|30848.1|30736.1|30859.6|30747.6|30838.7|30726.7|34
1652153630000|2022-05-10 03:33:50|30847.1|30735.1|30842.9|30730.9|30847.7|30735.7|30842.9|30730.9|8
1652153640000|2022-05-10 03:34:00|30841.4|30729.4|30838.3|30726.3|30845.6|30733.6|30838.2|30726.2|10
1652153650000|2022-05-10 03:34:10|30839.5|30727.5|30843.3|30731.3|30845.7|30733.7|30839.5|30727.5|17
1652153660000|2022-05-10 03:34:20|30843.6|30731.6|30837.3|30725.3|30846.1|30734.1|30837.1|30725.1|26
1652153670000|2022-05-10 03:34:30|30839|30727|30809.1|30697.1|30839|30727|30797.6|30685.6|27
1652153680000|2022-05-10 03:34:40|30810.4|30698.4|30813.6|30701.6|30815.6|30703.6|30807.1|30695.1|24
1652153690000|2022-05-10 03:34:50|30815.6|30703.6|30808.7|30696.7|30815.6|30703.6|30797.8|30685.8|26
1652153700000|2022-05-10 03:35:00|30812.3|30700.3|30812|30700|30815.6|30703.6|30811.3|30699.3|22
1652153710000|2022-05-10 03:35:10|30813|30701|30795.4|30683.4|30813|30701|30790.5|30678.5|24
1652153720000|2022-05-10 03:35:20|30794.4|30682.4|30772.5|30660.5|30794.4|30682.4|30772.5|30660.5|35
1652153730000|2022-05-10 03:35:30|30771.7|30659.7|30777.8|30665.8|30788.4|30676.4|30763.6|30651.6|27
1652153740000|2022-05-10 03:35:40|30778|30666|30791.4|30679.4|30796.5|30684.5|30764.7|30652.7|23
1652153750000|2022-05-10 03:35:50|30794|30682|30766.7|30654.7|30794|30682|30766.7|30654.7|27
1652153760000|2022-05-10 03:36:00|30767.1|30655.1|30779|30667|30779|30667|30742.1|30630.1|25
1652153770000|2022-05-10 03:36:10|30787.5|30675.5|30806.4|30694.4|30811.6|30699.6|30787.5|30675.5|23
1652153780000|2022-05-10 03:36:20|30809.7|30697.7|30820.7|30708.7|30828.1|30716.1|30809.7|30697.7|21
1652153790000|2022-05-10 03:36:30|30820.1|30708.1|30836.5|30724.5|30839.1|30727.1|30819|30707|25
1652153800000|2022-05-10 03:36:40|30837.6|30725.6|30834.7|30722.7|30840.9|30728.9|30834.7|30722.7|29
1652153810000|2022-05-10 03:36:50|30835.2|30723.2|30836.5|30724.5|30838.9|30726.9|30835.2|30723.2|15
1652153820000|2022-05-10 03:37:00|30835.2|30723.2|30831.9|30719.9|30835.7|30723.7|30831.9|30719.9|5
1652153830000|2022-05-10 03:37:10|30831.2|30719.2|30816.7|30704.7|30831.2|30719.2|30812.9|30700.9|24
1652153840000|2022-05-10 03:37:20|30825.4|30713.4|30824.7|30712.7|30828.1|30716.1|30814.9|30702.9|33
1652153850000|2022-05-10 03:37:30|30823.4|30711.4|30816|30704|30823.4|30711.4|30814.4|30702.4|19
1652153860000|2022-05-10 03:37:40|30815.9|30703.9|30815|30703|30815.9|30703.9|30814.9|30702.9|5
1652153870000|2022-05-10 03:37:50|30815.2|30703.2|30801.7|30689.7|30816.6|30704.6|30801.1|30689.1|8
1652153880000|2022-05-10 03:38:00|30802.1|30690.1|30819.9|30707.9|30825.6|30713.6|30802.1|30690.1|21
1652153890000|2022-05-10 03:38:10|30819.8|30707.8|30806.7|30694.7|30823.7|30711.7|30806.7|30694.7|16
1652153900000|2022-05-10 03:38:20|30805.7|30693.7|30815.4|30703.4|30816.4|30704.4|30804.7|30692.7|11
1652153910000|2022-05-10 03:38:30|30818.5|30706.5|30829.9|30717.9|30830.1|30718.1|30815.9|30703.9|18
1652153920000|2022-05-10 03:38:40|30830.9|30718.9|30824.2|30712.2|30830.9|30718.9|30824.2|30712.2|19
1652153930000|2022-05-10 03:38:50|30824.7|30712.7|30812|30700|30829.3|30717.3|30812|30700|17
1652153940000|2022-05-10 03:39:00|30810.3|30698.3|30830.1|30718.1|30830.1|30718.1|30810.3|30698.3|23
1652153950000|2022-05-10 03:39:10|30829.8|30717.8|30797|30685|30829.8|30717.8|30797|30685|26
1652153960000|2022-05-10 03:39:20|30793.3|30681.3|30804.6|30692.6|30811.1|30699.1|30791.6|30679.6|36
1652153970000|2022-05-10 03:39:30|30804.3|30692.3|30796.1|30684.1|30808.1|30696.1|30786.1|30674.1|35
1652153980000|2022-05-10 03:39:40|30800.7|30688.7|30793.1|30681.1|30807.1|30695.1|30786.4|30674.4|34
1652153990000|2022-05-10 03:39:50|30786.4|30674.4|30799|30687|30799.1|30687.1|30786.4|30674.4|22
1652154000000|2022-05-10 03:40:00|30798.4|30686.4|30798.6|30686.6|30800.1|30688.1|30798.1|30686.1|13
1652154010000|2022-05-10 03:40:10|30798.8|30686.8|30805.4|30693.4|30810|30698|30793|30681|10
1652154020000|2022-05-10 03:40:20|30810|30698|30805.4|30693.4|30823.8|30711.8|30805.4|30693.4|22
1652154030000|2022-05-10 03:40:30|30806.9|30694.9|30810.2|30698.2|30813.9|30701.9|30804.5|30692.5|15
1652154040000|2022-05-10 03:40:40|30810.9|30698.9|30818.5|30706.5|30828|30716|30810.2|30698.2|31
1652154050000|2022-05-10 03:40:50|30819.9|30707.9|30825.5|30713.5|30828.4|30716.4|30819|30707|23
1652154060000|2022-05-10 03:41:00|30829|30717|30837.8|30725.8|30846.7|30734.7|30829|30717|19
1652154070000|2022-05-10 03:41:10|30838.2|30726.2|30830.8|30718.8|30838.9|30726.9|30829.8|30717.8|30
1652154080000|2022-05-10 03:41:20|30831.2|30719.2|30810.2|30698.2|30833.5|30721.5|30810.2|30698.2|25
1652154090000|2022-05-10 03:41:30|30808.1|30696.1|30762.6|30650.6|30808.1|30696.1|30762.6|30650.6|32
1652154100000|2022-05-10 03:41:40|30765.4|30653.4|30744.3|30632.3|30769.6|30657.6|30727.3|30615.3|33
1652154110000|2022-05-10 03:41:50|30745.2|30633.2|30768.1|30656.1|30771.8|30659.8|30745.2|30633.2|29
1652154120000|2022-05-10 03:42:00|30765.5|30653.5|30762.6|30650.6|30766.8|30654.8|30750.1|30638.1|23
1652154130000|2022-05-10 03:42:10|30762.5|30650.5|30746.4|30634.4|30765.5|30653.5|30744.3|30632.3|33
1652154140000|2022-05-10 03:42:20|30751.7|30639.7|30734.2|30622.2|30759.4|30647.4|30728.3|30616.3|26
1652154150000|2022-05-10 03:42:30|30733.7|30621.7|30731.5|30619.5|30736.9|30624.9|30723.9|30611.9|33
1652154160000|2022-05-10 03:42:40|30734.3|30622.3|30759|30647|30759|30647|30728.9|30616.9|29
1652154170000|2022-05-10 03:42:50|30759.1|30647.1|30756.2|30644.2|30771.7|30659.7|30754.9|30642.9|23
1652154180000|2022-05-10 03:43:00|30756.4|30644.4|30758.8|30646.8|30761|30649|30746|30634|22
1652154190000|2022-05-10 03:43:10|30759.3|30647.3|30748.2|30636.2|30765.9|30653.9|30748.2|30636.2|21
1652154200000|2022-05-10 03:43:20|30749.6|30637.6|30751.6|30639.6|30758.5|30646.5|30741.5|30629.5|27
1652154210000|2022-05-10 03:43:30|30748.9|30636.9|30745.7|30633.7|30759.8|30647.8|30742.2|30630.2|23
1652154220000|2022-05-10 03:43:40|30745.8|30633.8|30745.4|30633.4|30753.6|30641.6|30744|30632|15
1652154230000|2022-05-10 03:43:50|30745.6|30633.6|30742.8|30630.8|30747.9|30635.9|30742.8|30630.8|10
1652154240000|2022-05-10 03:44:00|30738.3|30626.3|30732.4|30620.4|30738.3|30626.3|30727.2|30615.2|25
1652154250000|2022-05-10 03:44:10|30732.3|30620.3|30743|30631|30746.2|30634.2|30732.3|30620.3|29
1652154260000|2022-05-10 03:44:20|30743.9|30631.9|30747.3|30635.3|30753.8|30641.8|30743.9|30631.9|22
1652154270000|2022-05-10 03:44:30|30747.2|30635.2|30752.2|30640.2|30753.9|30641.9|30747.2|30635.2|11
1652154280000|2022-05-10 03:44:40|30753.6|30641.6|30775.7|30663.7|30776.5|30664.5|30753.4|30641.4|17
1652154290000|2022-05-10 03:44:50|30777.1|30665.1|30750.1|30638.1|30782|30670|30750.1|30638.1|32
1652154300000|2022-05-10 03:45:00|30753.4|30641.4|30761.1|30649.1|30761.1|30649.1|30740.8|30628.8|20
1652154310000|2022-05-10 03:45:10|30761.3|30649.3|30767.1|30655.1|30768.6|30656.6|30760.9|30648.9|16
1652154320000|2022-05-10 03:45:20|30767|30655|30763.7|30651.7|30767|30655|30762.3|30650.3|10
1652154330000|2022-05-10 03:45:30|30763.1|30651.1|30737.7|30625.7|30763.1|30651.1|30736.5|30624.5|25
1652154340000|2022-05-10 03:45:40|30737.9|30625.9|30765.9|30653.9|30772|30660|30723.8|30611.8|14
1652154350000|2022-05-10 03:45:50|30765.3|30653.3|30778.6|30666.6|30783.9|30671.9|30764.7|30652.7|12
1652154360000|2022-05-10 03:46:00|30779.9|30667.9|30814.7|30702.7|30824.1|30712.1|30779.9|30667.9|14
1652154370000|2022-05-10 03:46:10|30823.1|30711.1|30825.6|30713.6|30831.4|30719.4|30815.7|30703.7|27
1652154380000|2022-05-10 03:46:20|30826|30714|30835.9|30723.9|30846.4|30734.4|30826|30714|27
1652154390000|2022-05-10 03:46:30|30832.3|30720.3|30825.3|30713.3|30832.3|30720.3|30825.1|30713.1|19
1652154400000|2022-05-10 03:46:40|30826.1|30714.1|30840.3|30728.3|30840.3|30728.3|30826.1|30714.1|23
1652154410000|2022-05-10 03:46:50|30839.7|30727.7|30823.8|30711.8|30839.7|30727.7|30823.4|30711.4|13
1652154420000|2022-05-10 03:47:00|30824.4|30712.4|30812.8|30700.8|30824.4|30712.4|30812.1|30700.1|17
1652154430000|2022-05-10 03:47:10|30812.5|30700.5|30808.4|30696.4|30816.4|30704.4|30793.9|30681.9|20
1652154440000|2022-05-10 03:47:20|30808.2|30696.2|30796.3|30684.3|30808.3|30696.3|30796.3|30684.3|5
1652154450000|2022-05-10 03:47:30|30797.4|30685.4|30784.2|30672.2|30799.4|30687.4|30783.7|30671.7|18
1652154460000|2022-05-10 03:47:40|30784.7|30672.7|30798.6|30686.6|30805.1|30693.1|30784.7|30672.7|28
1652154470000|2022-05-10 03:47:50|30802.7|30690.7|30800.9|30688.9|30802.7|30690.7|30794.8|30682.8|16
1652154480000|2022-05-10 03:48:00|30800.3|30688.3|30805.8|30693.8|30806.6|30694.6|30800.3|30688.3|10
1652154490000|2022-05-10 03:48:10|30805.1|30693.1|30772|30660|30805.1|30693.1|30772|30660|16
1652154500000|2022-05-10 03:48:20|30769.2|30657.2|30719|30607|30784.2|30672.2|30719|30607|31
1652154510000|2022-05-10 03:48:30|30723.1|30611.1|30720.7|30608.7|30723.1|30611.1|30715.8|30603.8|32
1652154520000|2022-05-10 03:48:40|30722|30610|30719.8|30607.8|30723.1|30611.1|30718|30606|18
1652154530000|2022-05-10 03:48:50|30719|30607|30711.1|30599.1|30734.1|30622.1|30699.2|30587.2|38
1652154540000|2022-05-10 03:49:00|30710.9|30598.9|30727.7|30615.7|30731.7|30619.7|30704.4|30592.4|26
1652154550000|2022-05-10 03:49:10|30727.9|30615.9|30704.1|30592.1|30739.1|30627.1|30704.1|30592.1|29
1652154560000|2022-05-10 03:49:20|30703.7|30591.7|30708.2|30596.2|30713.6|30601.6|30700.4|30588.4|22
1652154570000|2022-05-10 03:49:30|30709.2|30597.2|30731.9|30619.9|30734.3|30622.3|30707.9|30595.9|25
1652154580000|2022-05-10 03:49:40|30732|30620|30762.8|30650.8|30762.8|30650.8|30732|30620|21
1652154590000|2022-05-10 03:49:50|30769.7|30657.7|30743.3|30631.3|30773.1|30661.1|30741|30629|25
1652154600000|2022-05-10 03:50:00|30744.2|30632.2|30751.7|30639.7|30751.7|30639.7|30744.2|30632.2|21
1652154610000|2022-05-10 03:50:10|30751.5|30639.5|30754.7|30642.7|30762.1|30650.1|30751|30639|18
1652154620000|2022-05-10 03:50:20|30755.3|30643.3|30740.9|30628.9|30757.7|30645.7|30737.8|30625.8|21
1652154630000|2022-05-10 03:50:30|30738.5|30626.5|30722.8|30610.8|30738.5|30626.5|30720.8|30608.8|30
1652154640000|2022-05-10 03:50:40|30723.5|30611.5|30713.4|30601.4|30733.1|30621.1|30709.5|30597.5|30
1652154650000|2022-05-10 03:50:50|30717.3|30605.3|30751.6|30639.6|30751.6|30639.6|30709.7|30597.7|24
1652154660000|2022-05-10 03:51:00|30747.1|30635.1|30741.7|30629.7|30756.3|30644.3|30741.5|30629.5|28
1652154670000|2022-05-10 03:51:10|30736.8|30624.8|30695.4|30583.4|30738.9|30626.9|30692.2|30580.2|35
1652154680000|2022-05-10 03:51:20|30695.5|30583.5|30713.5|30601.5|30713.9|30601.9|30695.5|30583.5|28
1652154690000|2022-05-10 03:51:30|30713.6|30601.6|30717.9|30605.9|30721.1|30609.1|30711.5|30599.5|11
1652154700000|2022-05-10 03:51:40|30713.1|30601.1|30706|30594|30713.1|30601.1|30701.4|30589.4|5
1652154710000|2022-05-10 03:51:50|30702.2|30590.2|30705.6|30593.6|30705.6|30593.6|30701|30589|5
1652154720000|2022-05-10 03:52:00|30706.4|30594.4|30717.9|30605.9|30717.9|30605.9|30706.4|30594.4|8
1652154730000|2022-05-10 03:52:10|30718|30606|30759.3|30647.3|30762.5|30650.5|30718|30606|20
1652154740000|2022-05-10 03:52:20|30754.5|30642.5|30765|30653|30765|30653|30754.5|30642.5|15
1652154750000|2022-05-10 03:52:30|30768.5|30656.5|30765.5|30653.5|30768.5|30656.5|30743.5|30631.5|28
1652154760000|2022-05-10 03:52:40|30764.8|30652.8|30764.1|30652.1|30766.9|30654.9|30762.1|30650.1|15
1652154770000|2022-05-10 03:52:50|30766.6|30654.6|30748.8|30636.8|30768.5|30656.5|30748.5|30636.5|26
1652154780000|2022-05-10 03:53:00|30744.2|30632.2|30743.9|30631.9|30750.4|30638.4|30730.7|30618.7|37
1652154790000|2022-05-10 03:53:10|30743.8|30631.8|30748.7|30636.7|30749.7|30637.7|30742.2|30630.2|17
1652154800000|2022-05-10 03:53:20|30749.4|30637.4|30747.1|30635.1|30749.9|30637.9|30746.2|30634.2|13
1652154810000|2022-05-10 03:53:30|30746.9|30634.9|30735.8|30623.8|30748.6|30636.6|30735.8|30623.8|8
1652154820000|2022-05-10 03:53:40|30736|30624|30740|30628|30743.9|30631.9|30736|30624|4
1652154830000|2022-05-10 03:53:50|30744.5|30632.5|30740.6|30628.6|30744.5|30632.5|30740.6|30628.6|2
1652154840000|2022-05-10 03:54:00|30743.5|30631.5|30747.8|30635.8|30747.8|30635.8|30743.5|30631.5|2
1652154850000|2022-05-10 03:54:10|30750.7|30638.7|30762.5|30650.5|30775.5|30663.5|30750.7|30638.7|23
1652154860000|2022-05-10 03:54:20|30760.6|30648.6|30731|30619|30760.6|30648.6|30730.9|30618.9|23
1652154870000|2022-05-10 03:54:30|30730.4|30618.4|30751.1|30639.1|30751.1|30639.1|30730.4|30618.4|10
1652154880000|2022-05-10 03:54:40|30749.6|30637.6|30752.1|30640.1|30759.7|30647.7|30749.6|30637.6|25
1652154890000|2022-05-10 03:54:50|30753.2|30641.2|30763.4|30651.4|30763.4|30651.4|30751.8|30639.8|14
1652154900000|2022-05-10 03:55:00|30764.8|30652.8|30766.7|30654.7|30772|30660|30764.3|30652.3|27
1652154910000|2022-05-10 03:55:10|30763.2|30651.2|30767.7|30655.7|30767.7|30655.7|30746.1|30634.1|25
1652154920000|2022-05-10 03:55:20|30768.2|30656.2|30780.7|30668.7|30782.4|30670.4|30768.2|30656.2|16
1652154930000|2022-05-10 03:55:30|30780.8|30668.8|30785.6|30673.6|30785.6|30673.6|30780.7|30668.7|13
1652154940000|2022-05-10 03:55:40|30783.4|30671.4|30782.9|30670.9|30789.3|30677.3|30781.5|30669.5|20
1652154950000|2022-05-10 03:55:50|30780.7|30668.7|30813.8|30701.8|30813.8|30701.8|30780.7|30668.7|18
1652154960000|2022-05-10 03:56:00|30808.8|30696.8|30807.7|30695.7|30816|30704|30807.7|30695.7|6
1652154970000|2022-05-10 03:56:10|30803.2|30691.2|30806.8|30694.8|30807.7|30695.7|30794.4|30682.4|14
1652154980000|2022-05-10 03:56:20|30801.7|30689.7|30773.7|30661.7|30801.7|30689.7|30773.7|30661.7|11
1652154990000|2022-05-10 03:56:30|30773.6|30661.6|30792.1|30680.1|30792.4|30680.4|30769.5|30657.5|28
1652155000000|2022-05-10 03:56:40|30790.6|30678.6|30780.4|30668.4|30798.7|30686.7|30777.4|30665.4|29
1652155010000|2022-05-10 03:56:50|30783.6|30671.6|30787.6|30675.6|30790.1|30678.1|30780.4|30668.4|30
1652155020000|2022-05-10 03:57:00|30785.9|30673.9|30762.6|30650.6|30788.6|30676.6|30753.2|30641.2|37
1652155030000|2022-05-10 03:57:10|30760.2|30648.2|30754.9|30642.9|30774.6|30662.6|30754.9|30642.9|21
1652155040000|2022-05-10 03:57:20|30755.1|30643.1|30795.3|30683.3|30796.1|30684.1|30755.1|30643.1|25
1652155050000|2022-05-10 03:57:30|30794.8|30682.8|30804|30692|30804.9|30692.9|30789.1|30677.1|14
1652155060000|2022-05-10 03:57:40|30796.2|30684.2|30799.5|30687.5|30806.4|30694.4|30790.7|30678.7|13
1652155070000|2022-05-10 03:57:50|30800.8|30688.8|30802.6|30690.6|30804.3|30692.3|30797.4|30685.4|7
1652155080000|2022-05-10 03:58:00|30800.9|30688.9|30772.7|30660.7|30800.9|30688.9|30766.3|30654.3|11
1652155090000|2022-05-10 03:58:10|30767.2|30655.2|30786.5|30674.5|30788.9|30676.9|30767.2|30655.2|8
1652155100000|2022-05-10 03:58:20|30784.6|30672.6|30779.1|30667.1|30792.9|30680.9|30777.8|30665.8|21
1652155110000|2022-05-10 03:58:30|30776.3|30664.3|30768.5|30656.5|30781|30669|30763.4|30651.4|19
1652155120000|2022-05-10 03:58:40|30780.3|30668.3|30779|30667|30780.9|30668.9|30765.9|30653.9|6
1652155130000|2022-05-10 03:58:50|30777.2|30665.2|30757.3|30645.3|30777.2|30665.2|30757.3|30645.3|10
1652155140000|2022-05-10 03:59:00|30758|30646|30748.4|30636.4|30759.5|30647.5|30746.9|30634.9|23
1652155150000|2022-05-10 03:59:10|30746.3|30634.3|30746.1|30634.1|30747.7|30635.7|30735.7|30623.7|18
1652155160000|2022-05-10 03:59:20|30746.5|30634.5|30726.1|30614.1|30746.5|30634.5|30718.6|30606.6|14
1652155170000|2022-05-10 03:59:30|30722.5|30610.5|30713.8|30601.8|30728.1|30616.1|30713.8|30601.8|8
1652155180000|2022-05-10 03:59:40|30713|30601|30707.8|30595.8|30713|30601|30701.2|30589.2|18
1652155190000|2022-05-10 03:59:50|30708|30596|30708.1|30596.1|30708.1|30596.1|30706.2|30594.2|10
1652155200000|2022-05-10 04:00:00|30717.1|30605.1|30745.7|30633.7|30747.6|30635.6|30717.1|30605.1|30
1652155210000|2022-05-10 04:00:10|30746.9|30634.9|30701.7|30589.7|30759.6|30647.6|30701.7|30589.7|35
1652155220000|2022-05-10 04:00:20|30694.7|30582.7|30695.4|30583.4|30699.4|30587.4|30669.4|30557.4|27
1652155230000|2022-05-10 04:00:30|30692.6|30580.6|30687|30575|30692.6|30580.6|30679.7|30567.7|22
1652155240000|2022-05-10 04:00:40|30687.1|30575.1|30684.8|30572.8|30691.2|30579.2|30669.3|30557.3|12
1652155250000|2022-05-10 04:00:50|30684.2|30572.2|30690.5|30578.5|30694|30582|30665.2|30553.2|12
1652155260000|2022-05-10 04:01:00|30696.8|30584.8|30688.9|30576.9|30696.8|30584.8|30665.2|30553.2|20
1652155270000|2022-05-10 04:01:10|30689.2|30577.2|30700.8|30588.8|30701.5|30589.5|30677.5|30565.5|23
1652155280000|2022-05-10 04:01:20|30700.1|30588.1|30732.4|30620.4|30735.8|30623.8|30699.5|30587.5|25
1652155290000|2022-05-10 04:01:30|30733.4|30621.4|30752.8|30640.8|30752.8|30640.8|30732.4|30620.4|19
1652155300000|2022-05-10 04:01:40|30756.4|30644.4|30744.9|30632.9|30756.4|30644.4|30744.1|30632.1|26
1652155310000|2022-05-10 04:01:50|30744.8|30632.8|30761.3|30649.3|30771.3|30659.3|30744.3|30632.3|26
1652155320000|2022-05-10 04:02:00|30761.1|30649.1|30795.3|30683.3|30799.8|30687.8|30761.1|30649.1|35
1652155330000|2022-05-10 04:02:10|30799.5|30687.5|30799.3|30687.3|30804.6|30692.6|30784.5|30672.5|33
1652155340000|2022-05-10 04:02:20|30801.7|30689.7|30808|30696|30815.9|30703.9|30801.7|30689.7|21
1652155350000|2022-05-10 04:02:30|30808.1|30696.1|30807.9|30695.9|30809.2|30697.2|30804.5|30692.5|17
1652155360000|2022-05-10 04:02:40|30792.8|30680.8|30799.9|30687.9|30800.3|30688.3|30789.9|30677.9|14
1652155370000|2022-05-10 04:02:50|30808.6|30696.6|30804.2|30692.2|30812.1|30700.1|30803.3|30691.3|12
1652155380000|2022-05-10 04:03:00|30798.7|30686.7|30797.2|30685.2|30798.7|30686.7|30790.6|30678.6|9
1652155390000|2022-05-10 04:03:10|30802.8|30690.8|30793.1|30681.1|30805.9|30693.9|30784.8|30672.8|22
1652155400000|2022-05-10 04:03:20|30792|30680|30783.5|30671.5|30793.1|30681.1|30780.8|30668.8|26
1652155410000|2022-05-10 04:03:30|30782.9|30670.9|30781.3|30669.3|30783.4|30671.4|30781.3|30669.3|6
1652155420000|2022-05-10 04:03:40|30781.5|30669.5|30774.6|30662.6|30781.5|30669.5|30772.9|30660.9|17
1652155430000|2022-05-10 04:03:50|30774.7|30662.7|30776.1|30664.1|30776.1|30664.1|30771.7|30659.7|11
1652155440000|2022-05-10 04:04:00|30766.1|30654.1|30817.1|30705.1|30817.8|30705.8|30766.1|30654.1|28
1652155450000|2022-05-10 04:04:10|30814.4|30702.4|30801.7|30689.7|30814.4|30702.4|30799.1|30687.1|26
1652155460000|2022-05-10 04:04:20|30802.5|30690.5|30811.3|30699.3|30813.8|30701.8|30802.5|30690.5|16
1652155470000|2022-05-10 04:04:30|30812.6|30700.6|30819.1|30707.1|30819.1|30707.1|30811.3|30699.3|17
1652155480000|2022-05-10 04:04:40|30818.7|30706.7|30804.3|30692.3|30825.7|30713.7|30804.3|30692.3|29
1652155490000|2022-05-10 04:04:50|30794.6|30682.6|30788|30676|30799.4|30687.4|30764.6|30652.6|33
1652155500000|2022-05-10 04:05:00|30791.9|30679.9|30806.4|30694.4|30820.6|30708.6|30786.7|30674.7|31
1652155510000|2022-05-10 04:05:10|30805.5|30693.5|30789.3|30677.3|30807.6|30695.6|30787.4|30675.4|36
1652155520000|2022-05-10 04:05:20|30790.9|30678.9|30754.2|30642.2|30790.9|30678.9|30753.9|30641.9|33
1652155530000|2022-05-10 04:05:30|30754|30642|30749.9|30637.9|30758.1|30646.1|30748.5|30636.5|32
1652155540000|2022-05-10 04:05:40|30746.3|30634.3|30749.2|30637.2|30754.1|30642.1|30742.6|30630.6|28
1652155550000|2022-05-10 04:05:50|30748.2|30636.2|30763.4|30651.4|30765.5|30653.5|30746.4|30634.4|26
1652155560000|2022-05-10 04:06:00|30762.5|30650.5|30762.6|30650.6|30763|30651|30760|30648|13
1652155570000|2022-05-10 04:06:10|30762.7|30650.7|30791|30679|30791|30679|30762.3|30650.3|18
1652155580000|2022-05-10 04:06:20|30802.1|30690.1|30804.6|30692.6|30805.7|30693.7|30794.8|30682.8|19
1652155590000|2022-05-10 04:06:30|30804.5|30692.5|30807.4|30695.4|30807.4|30695.4|30804.5|30692.5|5
1652155600000|2022-05-10 04:06:40|30806.4|30694.4|30796.1|30684.1|30808.7|30696.7|30787.7|30675.7|12
1652155610000|2022-05-10 04:06:50|30797.4|30685.4|30801.2|30689.2|30810.7|30698.7|30797.4|30685.4|26
1652155620000|2022-05-10 04:07:00|30801.1|30689.1|30796.7|30684.7|30807.8|30695.8|30796.7|30684.7|13
1652155630000|2022-05-10 04:07:10|30796.1|30684.1|30787.5|30675.5|30796.1|30684.1|30781.7|30669.7|16
1652155640000|2022-05-10 04:07:20|30787.6|30675.6|30812.9|30700.9|30821.9|30709.9|30787.6|30675.6|23
1652155650000|2022-05-10 04:07:30|30813|30701|30822.2|30710.2|30822.2|30710.2|30800.1|30688.1|27
1652155660000|2022-05-10 04:07:40|30821|30709|30817.2|30705.2|30821.1|30709.1|30816|30704|9
1652155670000|2022-05-10 04:07:50|30816.8|30704.8|30790.7|30678.7|30817.4|30705.4|30790.5|30678.5|23
1652155680000|2022-05-10 04:08:00|30791.5|30679.5|30800.7|30688.7|30817.2|30705.2|30791.5|30679.5|29
1652155690000|2022-05-10 04:08:10|30799.6|30687.6|30805.4|30693.4|30806|30694|30798.6|30686.6|23
1652155700000|2022-05-10 04:08:20|30809.2|30697.2|30810.1|30698.1|30811.6|30699.6|30802.4|30690.4|26
1652155710000|2022-05-10 04:08:30|30813.6|30701.6|30836.4|30724.4|30836.4|30724.4|30810.7|30698.7|25
1652155720000|2022-05-10 04:08:40|30836.2|30724.2|30835.7|30723.7|30836.4|30724.4|30835|30723|18
1652155730000|2022-05-10 04:08:50|30835.8|30723.8|30858.1|30746.1|30858.1|30746.1|30834.5|30722.5|15
1652155740000|2022-05-10 04:09:00|30863.2|30751.2|30899.2|30787.2|30899.2|30787.2|30863.2|30751.2|18
1652155750000|2022-05-10 04:09:10|30899.8|30787.8|30947.9|30835.9|30948.9|30836.9|30899.8|30787.8|30
1652155760000|2022-05-10 04:09:20|30946.7|30834.7|30951.5|30839.5|30962.6|30850.6|30944.1|30832.1|34
1652155770000|2022-05-10 04:09:30|30950.7|30838.7|30938|30826|30952.9|30840.9|30922|30810|38
1652155780000|2022-05-10 04:09:40|30939.4|30827.4|30934.4|30822.4|30941|30829|30918.3|30806.3|35
1652155790000|2022-05-10 04:09:50|30933.7|30821.7|30930.6|30818.6|30933.7|30821.7|30928.5|30816.5|17
1652155800000|2022-05-10 04:10:00|30932.1|30820.1|30948.3|30836.3|30948.3|30836.3|30932.1|30820.1|16
1652155810000|2022-05-10 04:10:10|30952.1|30840.1|30924.7|30812.7|30952.6|30840.6|30920.1|30808.1|20
1652155820000|2022-05-10 04:10:20|30924.5|30812.5|30912.9|30800.9|30924.5|30812.5|30912.9|30800.9|16
1652155830000|2022-05-10 04:10:30|30914.6|30802.6|30911.9|30799.9|30919.8|30807.8|30911.9|30799.9|15
1652155840000|2022-05-10 04:10:40|30915.5|30803.5|30934.4|30822.4|30940.1|30828.1|30914|30802|33
1652155850000|2022-05-10 04:10:50|30939.3|30827.3|30942.5|30830.5|30948.2|30836.2|30935.4|30823.4|21
1652155860000|2022-05-10 04:11:00|30942.8|30830.8|30947.9|30835.9|30956.8|30844.8|30938.9|30826.9|19
1652155870000|2022-05-10 04:11:10|30939.5|30827.5|30933.6|30821.6|30946.2|30834.2|30933.4|30821.4|20
1652155880000|2022-05-10 04:11:20|30935.5|30823.5|30935.6|30823.6|30937.9|30825.9|30924.2|30812.2|31
1652155890000|2022-05-10 04:11:30|30935.5|30823.5|30954.7|30842.7|30962.1|30850.1|30935.5|30823.5|20
1652155900000|2022-05-10 04:11:40|30954.8|30842.8|30951.8|30839.8|30954.9|30842.9|30951.8|30839.8|11
1652155910000|2022-05-10 04:11:50|30952.5|30840.5|30923.6|30811.6|30953.7|30841.7|30923.5|30811.5|23
1652155920000|2022-05-10 04:12:00|30925.2|30813.2|30923.3|30811.3|30926.9|30814.9|30921.1|30809.1|20
1652155930000|2022-05-10 04:12:10|30922.3|30810.3|30909.5|30797.5|30922.4|30810.4|30908.6|30796.6|12
1652155940000|2022-05-10 04:12:20|30907.3|30795.3|30904|30792|30907.3|30795.3|30903.9|30791.9|8
1652155950000|2022-05-10 04:12:30|30903.9|30791.9|30904.8|30792.8|30907.3|30795.3|30902.7|30790.7|7
1652155960000|2022-05-10 04:12:40|30906.4|30794.4|30898.8|30786.8|30906.4|30794.4|30898.8|30786.8|13
1652155970000|2022-05-10 04:12:50|30899.2|30787.2|30899.6|30787.6|30901.2|30789.2|30899.2|30787.2|5
1652155980000|2022-05-10 04:13:00|30899|30787|30906.3|30794.3|30906.3|30794.3|30879.2|30767.2|7
1652155990000|2022-05-10 04:13:10|30898.7|30786.7|30894.2|30782.2|30900.4|30788.4|30881.5|30769.5|15
1652156000000|2022-05-10 04:13:20|30896.2|30784.2|30887.3|30775.3|30896.3|30784.3|30883.9|30771.9|18
1652156010000|2022-05-10 04:13:30|30886.3|30774.3|30876.5|30764.5|30886.3|30774.3|30875.8|30763.8|11
1652156020000|2022-05-10 04:13:40|30875.2|30763.2|30854.5|30742.5|30875.2|30763.2|30851.7|30739.7|26
1652156030000|2022-05-10 04:13:50|30850.8|30738.8|30858.6|30746.6|30858.7|30746.7|30838.6|30726.6|16
1652156040000|2022-05-10 04:14:00|30857.5|30745.5|30844.8|30732.8|30857.5|30745.5|30841.5|30729.5|25
1652156050000|2022-05-10 04:14:10|30844.7|30732.7|30847.5|30735.5|30853.2|30741.2|30844.7|30732.7|10
1652156060000|2022-05-10 04:14:20|30846.6|30734.6|30848.4|30736.4|30848.4|30736.4|30845.3|30733.3|13
1652156070000|2022-05-10 04:14:30|30851|30739|30861.3|30749.3|30865.6|30753.6|30851|30739|27
1652156080000|2022-05-10 04:14:40|30852.1|30740.1|30865.4|30753.4|30867.4|30755.4|30852.1|30740.1|25
1652156090000|2022-05-10 04:14:50|30867.4|30755.4|30860.5|30748.5|30867.4|30755.4|30849.1|30737.1|24
1652156100000|2022-05-10 04:15:00|30865.4|30753.4|30867.7|30755.7|30870.7|30758.7|30860.3|30748.3|16
1652156110000|2022-05-10 04:15:10|30865.5|30753.5|30886.8|30774.8|30889.7|30777.7|30865|30753|12
1652156120000|2022-05-10 04:15:20|30886.7|30774.7|30915.9|30803.9|30919|30807|30886.7|30774.7|17
1652156130000|2022-05-10 04:15:30|30915.4|30803.4|30947.1|30835.1|30947.1|30835.1|30915.4|30803.4|22
1652156140000|2022-05-10 04:15:40|30947|30835|30936.7|30824.7|30950.6|30838.6|30931.4|30819.4|22
1652156150000|2022-05-10 04:15:50|30937.8|30825.8|30945.5|30833.5|30945.5|30833.5|30934.4|30822.4|17
1652156160000|2022-05-10 04:16:00|30949.7|30837.7|30936.9|30824.9|30954.6|30842.6|30933|30821|22
1652156170000|2022-05-10 04:16:10|30936.4|30824.4|30925.5|30813.5|30936.4|30824.4|30911.3|30799.3|23
1652156180000|2022-05-10 04:16:20|30924.5|30812.5|30927.5|30815.5|30929.8|30817.8|30921.7|30809.7|15
1652156190000|2022-05-10 04:16:30|30931.5|30819.5|30936.7|30824.7|30940.5|30828.5|30927.5|30815.5|9
1652156200000|2022-05-10 04:16:40|30940.5|30828.5|30954.2|30842.2|30954.5|30842.5|30938.4|30826.4|20
1652156210000|2022-05-10 04:16:50|30957.6|30845.6|30982.2|30870.2|30982.2|30870.2|30957.6|30845.6|21
1652156220000|2022-05-10 04:17:00|30993.1|30881.1|31008.2|30896.2|31013.2|30901.2|30993.1|30881.1|21
1652156230000|2022-05-10 04:17:10|31007.8|30895.8|31020|30908|31023.4|30911.4|31005.6|30893.6|21
1652156240000|2022-05-10 04:17:20|31017|30905|31017|30905|31022.2|30910.2|31014.2|30902.2|16
1652156250000|2022-05-10 04:17:30|31019.3|30907.3|31028.3|30916.3|31028.3|30916.3|31019.3|30907.3|16
1652156260000|2022-05-10 04:17:40|31028.5|30916.5|31035.3|30923.3|31037.1|30925.1|31028.3|30916.3|17
1652156270000|2022-05-10 04:17:50|31036.6|30924.6|31032.8|30920.8|31036.6|30924.6|31032.6|30920.6|13
1652156280000|2022-05-10 04:18:00|31032.3|30920.3|31011|30899|31033.2|30921.2|31011|30899|16
1652156290000|2022-05-10 04:18:10|31010.1|30898.1|30985.1|30873.1|31010.1|30898.1|30983.2|30871.2|26
1652156300000|2022-05-10 04:18:20|30979.9|30867.9|30986.1|30874.1|30987.5|30875.5|30974.8|30862.8|24
1652156310000|2022-05-10 04:18:30|30984.6|30872.6|30967.6|30855.6|30984.6|30872.6|30967|30855|14
1652156320000|2022-05-10 04:18:40|30967|30855|30982|30870|30982|30870|30966.3|30854.3|18
1652156330000|2022-05-10 04:18:50|30982.2|30870.2|30989.5|30877.5|30991.6|30879.6|30981.5|30869.5|15
1652156340000|2022-05-10 04:19:00|30988.9|30876.9|30972.2|30860.2|30989.9|30877.9|30968.1|30856.1|18
1652156350000|2022-05-10 04:19:10|30975.7|30863.7|30966.1|30854.1|30975.8|30863.8|30961.8|30849.8|25
1652156360000|2022-05-10 04:19:20|30979.1|30867.1|30996.6|30884.6|31000.7|30888.7|30979.1|30867.1|28
1652156370000|2022-05-10 04:19:30|31000.7|30888.7|31010|30898|31022.4|30910.4|30997.3|30885.3|25
1652156380000|2022-05-10 04:19:40|31010.6|30898.6|31010|30898|31016.8|30904.8|31009.8|30897.8|12
1652156390000|2022-05-10 04:19:50|31010.5|30898.5|31011.3|30899.3|31011.5|30899.5|31009.5|30897.5|8
1652156400000|2022-05-10 04:20:00|31010.9|30898.9|31027.6|30915.6|31030.6|30918.6|31010.5|30898.5|23
1652156410000|2022-05-10 04:20:10|31017.5|30905.5|31003.8|30891.8|31027.6|30915.6|31003.8|30891.8|31
1652156420000|2022-05-10 04:20:20|31003.6|30891.6|30983.3|30871.3|31003.8|30891.8|30980.4|30868.4|26
1652156430000|2022-05-10 04:20:30|30990.1|30878.1|31021.3|30909.3|31021.3|30909.3|30990.1|30878.1|26
1652156440000|2022-05-10 04:20:40|31022.2|30910.2|31040.8|30928.8|31040.8|30928.8|31022.2|30910.2|20
1652156450000|2022-05-10 04:20:50|31041|30929|31042.3|30930.3|31044.8|30932.8|31039.6|30927.6|23
1652156460000|2022-05-10 04:21:00|31043.7|30931.7|31047.9|30935.9|31047.9|30935.9|31042.4|30930.4|17
1652156470000|2022-05-10 04:21:10|31048.3|30936.3|31066.1|30954.1|31076.7|30964.7|31048.3|30936.3|25
1652156480000|2022-05-10 04:21:20|31067.1|30955.1|31071.5|30959.5|31081.4|30969.4|31063|30951|24
1652156490000|2022-05-10 04:21:30|31083|30971|31071.7|30959.7|31088.5|30976.5|31070.7|30958.7|20
1652156500000|2022-05-10 04:21:40|31073.4|30961.4|31069.5|30957.5|31075.5|30963.5|31060.2|30948.2|17
1652156510000|2022-05-10 04:21:50|31064.8|30952.8|31026.4|30914.4|31067|30955|31026.4|30914.4|25
1652156520000|2022-05-10 04:22:00|31028.7|30916.7|31013.7|30901.7|31030.9|30918.9|30997.7|30885.7|28
1652156530000|2022-05-10 04:22:10|31013.2|30901.2|31009.9|30897.9|31018.5|30906.5|31009.9|30897.9|17
1652156540000|2022-05-10 04:22:20|31010.9|30898.9|31020.9|30908.9|31022.2|30910.2|31010.9|30898.9|6
1652156550000|2022-05-10 04:22:30|31023.1|30911.1|31010.2|30898.2|31027.2|30915.2|31010.2|30898.2|17
1652156560000|2022-05-10 04:22:40|31010.8|30898.8|31010.2|30898.2|31010.8|30898.8|31010.2|30898.2|3
1652156570000|2022-05-10 04:22:50|31009.9|30897.9|31014.4|30902.4|31014.4|30902.4|31009.9|30897.9|5
1652156580000|2022-05-10 04:23:00|31014.3|30902.3|30988.4|30876.4|31015.6|30903.6|30982.5|30870.5|30
1652156590000|2022-05-10 04:23:10|30989.8|30877.8|31006.1|30894.1|31013.9|30901.9|30979.4|30867.4|22
1652156600000|2022-05-10 04:23:20|31006.8|30894.8|31008.3|30896.3|31011.3|30899.3|31006.8|30894.8|6
1652156610000|2022-05-10 04:23:30|31011.5|30899.5|31018.2|30906.2|31019|30907|31011.5|30899.5|11
1652156620000|2022-05-10 04:23:40|31015|30903|31011.8|30899.8|31015|30903|31011.4|30899.4|7
1652156630000|2022-05-10 04:23:50|31014|30902|31015.5|30903.5|31017.4|30905.4|31014|30902|5
1652156640000|2022-05-10 04:24:00|31014.1|30902.1|31012.3|30900.3|31014.1|30902.1|31011.8|30899.8|7
1652156650000|2022-05-10 04:24:10|31012.9|30900.9|31009.1|30897.1|31020.1|30908.1|31000.8|30888.8|13
1652156660000|2022-05-10 04:24:20|31007|30895|31007.4|30895.4|31009.1|30897.1|30996.8|30884.8|22
1652156670000|2022-05-10 04:24:30|31006.3|30894.3|31007.2|30895.2|31009.1|30897.1|31002.6|30890.6|23
1652156680000|2022-05-10 04:24:40|31006.4|30894.4|31009.1|30897.1|31009.1|30897.1|30990.9|30878.9|13
1652156690000|2022-05-10 04:24:50|31007.8|30895.8|30995.2|30883.2|31009.1|30897.1|30993.6|30881.6|21
1652156700000|2022-05-10 04:25:00|30998|30886|30995.1|30883.1|30998.1|30886.1|30994.7|30882.7|10
1652156710000|2022-05-10 04:25:10|30995|30883|30988.5|30876.5|30995.1|30883.1|30988.5|30876.5|5
1652156720000|2022-05-10 04:25:20|30986.5|30874.5|30985.5|30873.5|30998.1|30886.1|30982.6|30870.6|17
1652156730000|2022-05-10 04:25:30|30985.7|30873.7|30987.8|30875.8|30992|30880|30985.7|30873.7|6
1652156740000|2022-05-10 04:25:40|30992.4|30880.4|30986.6|30874.6|30992.4|30880.4|30985.6|30873.6|6
1652156750000|2022-05-10 04:25:50|30984.7|30872.7|31000.4|30888.4|31005.1|30893.1|30984.7|30872.7|7
1652156760000|2022-05-10 04:26:00|31003.1|30891.1|31008.8|30896.8|31008.9|30896.9|31003.1|30891.1|16
1652156770000|2022-05-10 04:26:10|31006.8|30894.8|31023.7|30911.7|31023.7|30911.7|31006.3|30894.3|24
1652156780000|2022-05-10 04:26:20|31023.4|30911.4|31044.6|30932.6|31051|30939|31021.3|30909.3|28
1652156790000|2022-05-10 04:26:30|31046.9|30934.9|31060.1|30948.1|31060.1|30948.1|31046.9|30934.9|29
1652156800000|2022-05-10 04:26:40|31058.3|30946.3|31057.8|30945.8|31070.7|30958.7|31053.9|30941.9|23
1652156810000|2022-05-10 04:26:50|31056.9|30944.9|31080.2|30968.2|31085.2|30973.2|31056.9|30944.9|18
1652156820000|2022-05-10 04:27:00|31080.5|30968.5|31057.5|30945.5|31080.5|30968.5|31057.5|30945.5|20
1652156830000|2022-05-10 04:27:10|31055.8|30943.8|31034.1|30922.1|31056.5|30944.5|31029|30917|19
1652156840000|2022-05-10 04:27:20|31034|30922|31041|30929|31041.1|30929.1|31028.7|30916.7|14
1652156850000|2022-05-10 04:27:30|31041.1|30929.1|31045.3|30933.3|31045.3|30933.3|31039.7|30927.7|14
1652156860000|2022-05-10 04:27:40|31041|30929|31039.7|30927.7|31041.1|30929.1|31038.5|30926.5|15
1652156870000|2022-05-10 04:27:50|31039.4|30927.4|31039.1|30927.1|31041.6|30929.6|31036.6|30924.6|12
1652156880000|2022-05-10 04:28:00|31037.9|30925.9|31037.9|30925.9|31037.9|30925.9|31036.9|30924.9|8
1652156890000|2022-05-10 04:28:10|31036.2|30924.2|31036.6|30924.6|31037|30925|31035.7|30923.7|10
1652156900000|2022-05-10 04:28:20|31037.5|30925.5|31031.2|30919.2|31037.5|30925.5|31031.2|30919.2|8
1652156910000|2022-05-10 04:28:30|31030.2|30918.2|31028.2|30916.2|31030.2|30918.2|31028.2|30916.2|2
1652156920000|2022-05-10 04:28:40|31029.1|30917.1|31037.6|30925.6|31037.6|30925.6|31029.1|30917.1|4
1652156930000|2022-05-10 04:28:50|31041.2|30929.2|31039.2|30927.2|31041.4|30929.4|31039.2|30927.2|8
1652156940000|2022-05-10 04:29:00|31039.9|30927.9|31055.2|30943.2|31064.1|30952.1|31039.9|30927.9|20
1652156950000|2022-05-10 04:29:10|31051.8|30939.8|31021.4|30909.4|31054.3|30942.3|31021.4|30909.4|20
1652156960000|2022-05-10 04:29:20|31018|30906|31019.5|30907.5|31019.5|30907.5|31017.9|30905.9|9
1652156970000|2022-05-10 04:29:30|31017.9|30905.9|31019|30907|31020|30908|31017.9|30905.9|11
1652156980000|2022-05-10 04:29:40|31019.1|30907.1|31023.4|30911.4|31027|30915|31019.1|30907.1|10
1652156990000|2022-05-10 04:29:50|31021.6|30909.6|31020.6|30908.6|31021.6|30909.6|31019.1|30907.1|10
1652157000000|2022-05-10 04:30:00|31021.4|30909.4|31017.2|30905.2|31021.4|30909.4|31016|30904|11
1652157010000|2022-05-10 04:30:10|31017.3|30905.3|31002.1|30890.1|31024.8|30912.8|31002.1|30890.1|17
1652157020000|2022-05-10 04:30:20|31007.2|30895.2|31018|30906|31018|30906|31002.8|30890.8|8
1652157030000|2022-05-10 04:30:30|31017.6|30905.6|31031.1|30919.1|31031.1|30919.1|31017.6|30905.6|10
1652157040000|2022-05-10 04:30:40|31032.4|30920.4|31064.4|30952.4|31064.4|30952.4|31026.1|30914.1|27
1652157050000|2022-05-10 04:30:50|31059.1|30947.1|31074.9|30962.9|31074.9|30962.9|31059.1|30947.1|31
1652157060000|2022-05-10 04:31:00|31074.7|30962.7|31095.5|30983.5|31095.5|30983.5|31074.7|30962.7|26
1652157070000|2022-05-10 04:31:10|31094.1|30982.1|31103.9|30991.9|31107.9|30995.9|31085.3|30973.3|21
1652157080000|2022-05-10 04:31:20|31102.7|30990.7|31103.3|30991.3|31104.3|30992.3|31102.5|30990.5|9
1652157090000|2022-05-10 04:31:30|31103.8|30991.8|31104.3|30992.3|31108.1|30996.1|31102.1|30990.1|10
1652157100000|2022-05-10 04:31:40|31103.8|30991.8|31092.1|30980.1|31103.8|30991.8|31089.9|30977.9|15
1652157110000|2022-05-10 04:31:50|31092.6|30980.6|31087.7|30975.7|31092.6|30980.6|31087.7|30975.7|8
1652157120000|2022-05-10 04:32:00|31087.8|30975.8|31087.9|30975.9|31091.9|30979.9|31087.2|30975.2|10
1652157130000|2022-05-10 04:32:10|31088.3|30976.3|31071.3|30959.3|31093|30981|31071.3|30959.3|24
1652157140000|2022-05-10 04:32:20|31074.1|30962.1|31070.6|30958.6|31083.6|30971.6|31053.9|30941.9|31
1652157150000|2022-05-10 04:32:30|31070.7|30958.7|31072.4|30960.4|31077|30965|31055.9|30943.9|19
1652157160000|2022-05-10 04:32:40|31058.1|30946.1|31066.8|30954.8|31072.4|30960.4|31058.1|30946.1|19
1652157170000|2022-05-10 04:32:50|31054.9|30942.9|31048.3|30936.3|31054.9|30942.9|31041.9|30929.9|17
1652157180000|2022-05-10 04:33:00|31043.1|30931.1|31057.4|30945.4|31059.3|30947.3|31043.1|30931.1|17
1652157190000|2022-05-10 04:33:10|31058.4|30946.4|31070.7|30958.7|31070.7|30958.7|31058.4|30946.4|21
1652157200000|2022-05-10 04:33:20|31073.1|30961.1|31079.3|30967.3|31084.1|30972.1|31073.1|30961.1|16
1652157210000|2022-05-10 04:33:30|31080|30968|31080.8|30968.8|31080.8|30968.8|31078|30966|8
1652157220000|2022-05-10 04:33:40|31083.6|30971.6|31093.1|30981.1|31094.6|30982.6|31083.3|30971.3|12
1652157230000|2022-05-10 04:33:50|31099.1|30987.1|31086.2|30974.2|31099.1|30987.1|31086.2|30974.2|7
1652157240000|2022-05-10 04:34:00|31086.8|30974.8|31111.6|30999.6|31113.1|31001.1|31086.8|30974.8|16
1652157250000|2022-05-10 04:34:10|31107.9|30995.9|31100.9|30988.9|31110.2|30998.2|31098.9|30986.9|10
1652157260000|2022-05-10 04:34:20|31100.7|30988.7|31137.2|31025.2|31142.6|31030.6|31100.7|30988.7|26
1652157270000|2022-05-10 04:34:30|31137.1|31025.1|31133|31021|31149.7|31037.7|31133|31021|31
1652157280000|2022-05-10 04:34:40|31134.3|31022.3|31137.9|31025.9|31138.9|31026.9|31128.5|31016.5|26
1652157290000|2022-05-10 04:34:50|31138.4|31026.4|31115.1|31003.1|31138.9|31026.9|31115.1|31003.1|30
1652157300000|2022-05-10 04:35:00|31114.2|31002.2|31089.7|30977.7|31114.6|31002.6|31083.8|30971.8|29
1652157310000|2022-05-10 04:35:10|31090.5|30978.5|31080.8|30968.8|31090.7|30978.7|31080.8|30968.8|28
1652157320000|2022-05-10 04:35:20|31078|30966|31082.8|30970.8|31092.1|30980.1|31077.1|30965.1|19
1652157330000|2022-05-10 04:35:30|31086.2|30974.2|31099.7|30987.7|31099.9|30987.9|31086.2|30974.2|13
1652157340000|2022-05-10 04:35:40|31100.6|30988.6|31114|31002|31114.6|31002.6|31100.6|30988.6|6
1652157350000|2022-05-10 04:35:50|31108|30996|31128.7|31016.7|31128.7|31016.7|31105.5|30993.5|20
1652157360000|2022-05-10 04:36:00|31126.2|31014.2|31132.3|31020.3|31137.4|31025.4|31124.6|31012.6|20
1652157370000|2022-05-10 04:36:10|31130.5|31018.5|31103.4|30991.4|31130.5|31018.5|31098.3|30986.3|17
1652157380000|2022-05-10 04:36:20|31103.2|30991.2|31099.6|30987.6|31103.2|30991.2|31098.3|30986.3|6
1652157390000|2022-05-10 04:36:30|31101.7|30989.7|31107.4|30995.4|31107.4|30995.4|31101.3|30989.3|9
1652157400000|2022-05-10 04:36:40|31107.1|30995.1|31099|30987|31107.1|30995.1|31098.9|30986.9|14
1652157410000|2022-05-10 04:36:50|31097.2|30985.2|31106.7|30994.7|31117|31005|31096|30984|19
1652157420000|2022-05-10 04:37:00|31107.4|30995.4|31116.6|31004.6|31116.6|31004.6|31107.4|30995.4|11
1652157430000|2022-05-10 04:37:10|31113.2|31001.2|31113.3|31001.3|31114.6|31002.6|31108.9|30996.9|21
1652157440000|2022-05-10 04:37:20|31111.3|30999.3|31125.1|31013.1|31125.1|31013.1|31111.3|30999.3|11
1652157450000|2022-05-10 04:37:30|31121.5|31009.5|31137.6|31025.6|31137.6|31025.6|31117.9|31005.9|16
1652157460000|2022-05-10 04:37:40|31138.4|31026.4|31139.2|31027.2|31143.2|31031.2|31136.8|31024.8|22
1652157470000|2022-05-10 04:37:50|31134.9|31022.9|31144.6|31032.6|31144.6|31032.6|31134.9|31022.9|26
1652157480000|2022-05-10 04:38:00|31156|31044|31142.2|31030.2|31156|31044|31141.9|31029.9|16
1652157490000|2022-05-10 04:38:10|31141.9|31029.9|31144.9|31032.9|31145.6|31033.6|31141.9|31029.9|7
1652157500000|2022-05-10 04:38:20|31146|31034|31166.9|31054.9|31173.4|31061.4|31145.9|31033.9|16
1652157510000|2022-05-10 04:38:30|31172.9|31060.9|31178.7|31066.7|31191.6|31079.6|31172.9|31060.9|23
1652157520000|2022-05-10 04:38:40|31178.9|31066.9|31178.7|31066.7|31179|31067|31177.5|31065.5|15
1652157530000|2022-05-10 04:38:50|31178.2|31066.2|31186.5|31074.5|31190.5|31078.5|31177.8|31065.8|24
1652157540000|2022-05-10 04:39:00|31186.3|31074.3|31165.4|31053.4|31188.6|31076.6|31165.4|31053.4|24
1652157550000|2022-05-10 04:39:10|31165.2|31053.2|31183.6|31071.6|31188.6|31076.6|31160.4|31048.4|26
1652157560000|2022-05-10 04:39:20|31182.7|31070.7|31188.6|31076.6|31188.6|31076.6|31175.9|31063.9|17
1652157570000|2022-05-10 04:39:30|31173.9|31061.9|31145.7|31033.7|31173.9|31061.9|31141.3|31029.3|28
1652157580000|2022-05-10 04:39:40|31143|31031|31186.7|31074.7|31191.4|31079.4|31142.6|31030.6|24
1652157590000|2022-05-10 04:39:50|31192.7|31080.7|31194.9|31082.9|31204.4|31092.4|31191.1|31079.1|8
1652157600000|2022-05-10 04:40:00|31203.2|31091.2|31200.5|31088.5|31206.8|31094.8|31200.4|31088.4|10
1652157610000|2022-05-10 04:40:10|31198.1|31086.1|31190.1|31078.1|31209.7|31097.7|31188.9|31076.9|16
1652157620000|2022-05-10 04:40:20|31189.2|31077.2|31186.6|31074.6|31190.6|31078.6|31186.6|31074.6|14
1652157630000|2022-05-10 04:40:30|31186.9|31074.9|31191.3|31079.3|31191.3|31079.3|31183.6|31071.6|10
1652157640000|2022-05-10 04:40:40|31190.8|31078.8|31201.7|31089.7|31205.3|31093.3|31190.8|31078.8|8
1652157650000|2022-05-10 04:40:50|31200.5|31088.5|31199.1|31087.1|31203|31091|31186.9|31074.9|9
1652157660000|2022-05-10 04:41:00|31203|31091|31193.5|31081.5|31203|31091|31193.5|31081.5|12
1652157670000|2022-05-10 04:41:10|31192.2|31080.2|31201.7|31089.7|31204.9|31092.9|31188.8|31076.8|27
1652157680000|2022-05-10 04:41:20|31203.4|31091.4|31212|31100|31212|31100|31199.7|31087.7|17
1652157690000|2022-05-10 04:41:30|31214.2|31102.2|31226|31114|31226|31114|31205.9|31093.9|10
1652157700000|2022-05-10 04:41:40|31229.2|31117.2|31205.7|31093.7|31229.9|31117.9|31205.6|31093.6|8
1652157710000|2022-05-10 04:41:50|31205.6|31093.6|31207.5|31095.5|31211.7|31099.7|31205.4|31093.4|20
1652157720000|2022-05-10 04:42:00|31206.6|31094.6|31204.6|31092.6|31207.2|31095.2|31204.6|31092.6|7
1652157730000|2022-05-10 04:42:10|31202.7|31090.7|31177.6|31065.6|31210.3|31098.3|31177.6|31065.6|16
1652157740000|2022-05-10 04:42:20|31176.1|31064.1|31172.5|31060.5|31176.1|31064.1|31165.6|31053.6|22
1652157750000|2022-05-10 04:42:30|31171.5|31059.5|31176.6|31064.6|31177.8|31065.8|31151.3|31039.3|28
1652157760000|2022-05-10 04:42:40|31176.7|31064.7|31166.6|31054.6|31177|31065|31159.9|31047.9|22
1652157770000|2022-05-10 04:42:50|31166.4|31054.4|31149.9|31037.9|31179.4|31067.4|31146.3|31034.3|27
1652157780000|2022-05-10 04:43:00|31149.5|31037.5|31161.1|31049.1|31171.3|31059.3|31149.5|31037.5|31
1652157790000|2022-05-10 04:43:10|31156.2|31044.2|31159.9|31047.9|31165.9|31053.9|31150.9|31038.9|31
1652157800000|2022-05-10 04:43:20|31154.6|31042.6|31130|31018|31154.6|31042.6|31129.4|31017.4|24
1652157810000|2022-05-10 04:43:30|31129.9|31017.9|31111.8|30999.8|31131.1|31019.1|31111.3|30999.3|19
1652157820000|2022-05-10 04:43:40|31112.2|31000.2|31128.1|31016.1|31128.4|31016.4|31112.2|31000.2|13
1652157830000|2022-05-10 04:43:50|31127.6|31015.6|31158.6|31046.6|31158.6|31046.6|31126.3|31014.3|12
1652157840000|2022-05-10 04:44:00|31158.7|31046.7|31164.8|31052.8|31168.1|31056.1|31158.7|31046.7|15
1652157850000|2022-05-10 04:44:10|31167.2|31055.2|31165.3|31053.3|31167.2|31055.2|31164.8|31052.8|6
1652157860000|2022-05-10 04:44:20|31167.6|31055.6|31141.8|31029.8|31168.5|31056.5|31122.8|31010.8|26
1652157870000|2022-05-10 04:44:30|31142.2|31030.2|31148.6|31036.6|31154|31042|31142.2|31030.2|28
1652157880000|2022-05-10 04:44:40|31148.3|31036.3|31150.8|31038.8|31153.2|31041.2|31143.4|31031.4|8
1652157890000|2022-05-10 04:44:50|31152.1|31040.1|31151.9|31039.9|31153.8|31041.8|31151.9|31039.9|3
1652157900000|2022-05-10 04:45:00|31151.1|31039.1|31126.5|31014.5|31151.1|31039.1|31122|31010|16
1652157910000|2022-05-10 04:45:10|31126.1|31014.1|31126.1|31014.1|31127|31015|31124.9|31012.9|14
1652157920000|2022-05-10 04:45:20|31129.9|31017.9|31124.6|31012.6|31130.7|31018.7|31117.6|31005.6|24
1652157930000|2022-05-10 04:45:30|31124.2|31012.2|31087|30975|31124.2|31012.2|31085.9|30973.9|14
1652157940000|2022-05-10 04:45:40|31086.2|30974.2|31078.8|30966.8|31088.7|30976.7|31078.8|30966.8|16
1652157950000|2022-05-10 04:45:50|31082.7|30970.7|31096.6|30984.6|31097.3|30985.3|31078.8|30966.8|14
1652157960000|2022-05-10 04:46:00|31099|30987|31124.6|31012.6|31127.3|31015.3|31099|30987|18
1652157970000|2022-05-10 04:46:10|31127.5|31015.5|31107|30995|31127.5|31015.5|31106.4|30994.4|21
1652157980000|2022-05-10 04:46:20|31107.1|30995.1|31105.7|30993.7|31109.1|30997.1|31105.4|30993.4|9
1652157990000|2022-05-10 04:46:30|31108.2|30996.2|31111.4|30999.4|31111.4|30999.4|31106.5|30994.5|6
1652158000000|2022-05-10 04:46:40|31113.4|31001.4|31123.7|31011.7|31123.7|31011.7|31112.8|31000.8|9
1652158010000|2022-05-10 04:46:50|31124.8|31012.8|31131.2|31019.2|31131.2|31019.2|31124.8|31012.8|10
1652158020000|2022-05-10 04:47:00|31139.3|31027.3|31137.4|31025.4|31139.3|31027.3|31134.2|31022.2|7
1652158030000|2022-05-10 04:47:10|31137.8|31025.8|31116.9|31004.9|31137.8|31025.8|31115|31003|21
1652158040000|2022-05-10 04:47:20|31116.2|31004.2|31108.5|30996.5|31117.4|31005.4|31108.5|30996.5|11
1652158050000|2022-05-10 04:47:30|31107.7|30995.7|31095|30983|31107.7|30995.7|31095|30983|5
1652158060000|2022-05-10 04:47:40|31094.5|30982.5|31094.2|30982.2|31095|30983|31093.9|30981.9|6
1652158070000|2022-05-10 04:47:50|31084.2|30972.2|31084.2|30972.2|31084.2|30972.2|31084.2|30972.2|1
1652158080000|2022-05-10 04:48:00|31083.5|30971.5|31098.3|30986.3|31098.3|30986.3|31073.8|30961.8|15
1652158090000|2022-05-10 04:48:10|31102|30990|31140.4|31028.4|31140.4|31028.4|31102|30990|21
1652158100000|2022-05-10 04:48:20|31143.1|31031.1|31120.2|31008.2|31145.3|31033.3|31112.8|31000.8|25
1652158110000|2022-05-10 04:48:30|31122.9|31010.9|31124|31012|31129.6|31017.6|31116.5|31004.5|24
1652158120000|2022-05-10 04:48:40|31115|31003|31129.6|31017.6|31129.6|31017.6|31115|31003|21
1652158130000|2022-05-10 04:48:50|31126.5|31014.5|31139.3|31027.3|31139.3|31027.3|31121.5|31009.5|19
1652158140000|2022-05-10 04:49:00|31140.6|31028.6|31130.4|31018.4|31140.6|31028.6|31127.3|31015.3|12
1652158150000|2022-05-10 04:49:10|31132.6|31020.6|31140.2|31028.2|31143.5|31031.5|31132.4|31020.4|14
1652158160000|2022-05-10 04:49:20|31140.8|31028.8|31188.1|31076.1|31209.4|31097.4|31140.8|31028.8|29
1652158170000|2022-05-10 04:49:30|31185.7|31073.7|31190.9|31078.9|31190.9|31078.9|31184.1|31072.1|24
1652158180000|2022-05-10 04:49:40|31189.1|31077.1|31194.7|31082.7|31198.6|31086.6|31187|31075|35
1652158190000|2022-05-10 04:49:50|31195.3|31083.3|31200.9|31088.9|31201|31089|31195.3|31083.3|8
1652158200000|2022-05-10 04:50:00|31197.2|31085.2|31212.4|31100.4|31216.1|31104.1|31196.9|31084.9|25
1652158210000|2022-05-10 04:50:10|31216|31104|31214.4|31102.4|31216|31104|31208.9|31096.9|11
1652158220000|2022-05-10 04:50:20|31209.4|31097.4|31197.6|31085.6|31230.1|31118.1|31196|31084|38
1652158230000|2022-05-10 04:50:30|31197.2|31085.2|31191.3|31079.3|31202.6|31090.6|31178.4|31066.4|26
1652158240000|2022-05-10 04:50:40|31192.6|31080.6|31202.6|31090.6|31202.6|31090.6|31170.6|31058.6|36
1652158250000|2022-05-10 04:50:50|31202.3|31090.3|31201.1|31089.1|31204.1|31092.1|31200.1|31088.1|30
1652158260000|2022-05-10 04:51:00|31201|31089|31199.6|31087.6|31202.6|31090.6|31197.7|31085.7|21
1652158270000|2022-05-10 04:51:10|31198.9|31086.9|31190.2|31078.2|31200.7|31088.7|31184.9|31072.9|18
1652158280000|2022-05-10 04:51:20|31189.1|31077.1|31190.9|31078.9|31190.9|31078.9|31189.1|31077.1|7
1652158290000|2022-05-10 04:51:30|31191.2|31079.2|31189.1|31077.1|31192|31080|31187.7|31075.7|12
1652158300000|2022-05-10 04:51:40|31188.7|31076.7|31187.4|31075.4|31188.7|31076.7|31187.4|31075.4|7
1652158310000|2022-05-10 04:51:50|31188.2|31076.2|31195.6|31083.6|31195.6|31083.6|31188.2|31076.2|8
1652158320000|2022-05-10 04:52:00|31192.9|31080.9|31214.8|31102.8|31214.8|31102.8|31186.3|31074.3|5
1652158330000|2022-05-10 04:52:10|31218|31106|31228.3|31116.3|31228.3|31116.3|31218|31106|10
1652158340000|2022-05-10 04:52:20|31224.7|31112.7|31227.4|31115.4|31235.7|31123.7|31219.3|31107.3|13
1652158350000|2022-05-10 04:52:30|31227.7|31115.7|31253|31141|31253|31141|31219.7|31107.7|22
1652158360000|2022-05-10 04:52:40|31249.7|31137.7|31250.8|31138.8|31272.5|31160.5|31248|31136|31
1652158370000|2022-05-10 04:52:50|31251.7|31139.7|31252.2|31140.2|31254.1|31142.1|31247.7|31135.7|18
1652158380000|2022-05-10 04:53:00|31251.2|31139.2|31225.9|31113.9|31255.1|31143.1|31225.2|31113.2|21
1652158390000|2022-05-10 04:53:10|31226.9|31114.9|31248.4|31136.4|31253.6|31141.6|31226.9|31114.9|19
1652158400000|2022-05-10 04:53:20|31246.9|31134.9|31205.6|31093.6|31249.5|31137.5|31205.6|31093.6|27
1652158410000|2022-05-10 04:53:30|31207.1|31095.1|31212.2|31100.2|31213|31101|31204.8|31092.8|29
1652158420000|2022-05-10 04:53:40|31212.7|31100.7|31214.5|31102.5|31215.5|31103.5|31209.1|31097.1|14
1652158430000|2022-05-10 04:53:50|31210.5|31098.5|31211.9|31099.9|31212.5|31100.5|31209.8|31097.8|6
1652158440000|2022-05-10 04:54:00|31211.4|31099.4|31237.2|31125.2|31237.2|31125.2|31207.9|31095.9|19
1652158450000|2022-05-10 04:54:10|31234.6|31122.6|31240.9|31128.9|31242.8|31130.8|31234.6|31122.6|22
1652158460000|2022-05-10 04:54:20|31239.5|31127.5|31244.3|31132.3|31245.3|31133.3|31236|31124|25
1652158470000|2022-05-10 04:54:30|31244.8|31132.8|31229.4|31117.4|31244.9|31132.9|31223.9|31111.9|27
1652158480000|2022-05-10 04:54:40|31228.6|31116.6|31203.6|31091.6|31230.6|31118.6|31203.6|31091.6|17
1652158490000|2022-05-10 04:54:50|31203.7|31091.7|31209.2|31097.2|31211.3|31099.3|31203.7|31091.7|10
1652158500000|2022-05-10 04:55:00|31208.1|31096.1|31193.4|31081.4|31218.1|31106.1|31193.4|31081.4|21
1652158510000|2022-05-10 04:55:10|31195.9|31083.9|31235.6|31123.6|31235.6|31123.6|31195.9|31083.9|8
1652158520000|2022-05-10 04:55:20|31243|31131|31229.4|31117.4|31253.3|31141.3|31229.4|31117.4|7
1652158530000|2022-05-10 04:55:30|31227.3|31115.3|31231.2|31119.2|31231.2|31119.2|31224.5|31112.5|7
1652158540000|2022-05-10 04:55:40|31227.1|31115.1|31241.9|31129.9|31248.2|31136.2|31227.1|31115.1|26
1652158550000|2022-05-10 04:55:50|31242.7|31130.7|31262.1|31150.1|31262.1|31150.1|31238.2|31126.2|27
1652158560000|2022-05-10 04:56:00|31265.5|31153.5|31292.9|31180.9|31292.9|31180.9|31262.9|31150.9|26
1652158570000|2022-05-10 04:56:10|31292|31180|31293.2|31181.2|31295|31183|31290.7|31178.7|29
1652158580000|2022-05-10 04:56:20|31292.8|31180.8|31294|31182|31296.4|31184.4|31290.6|31178.6|11
1652158590000|2022-05-10 04:56:30|31295|31183|31283.5|31171.5|31295|31183|31283.5|31171.5|10
1652158600000|2022-05-10 04:56:40|31284.8|31172.8|31290.2|31178.2|31296.1|31184.1|31284.8|31172.8|9
1652158610000|2022-05-10 04:56:50|31289.9|31177.9|31246.5|31134.5|31289.9|31177.9|31246.5|31134.5|27
1652158620000|2022-05-10 04:57:00|31239.7|31127.7|31288.1|31176.1|31288.1|31176.1|31239.7|31127.7|13
1652158630000|2022-05-10 04:57:10|31281.8|31169.8|31330|31218|31330|31218|31281.8|31169.8|21
1652158640000|2022-05-10 04:57:20|31340.3|31228.3|31362.4|31250.4|31404.1|31292.1|31340.3|31228.3|26
1652158650000|2022-05-10 04:57:30|31359.6|31247.6|31337.8|31225.8|31362.4|31250.4|31330.9|31218.9|35
1652158660000|2022-05-10 04:57:40|31337.5|31225.5|31349.5|31237.5|31362.4|31250.4|31336|31224|33
1652158670000|2022-05-10 04:57:50|31347.9|31235.9|31337.3|31225.3|31349.7|31237.7|31326.8|31214.8|35
1652158680000|2022-05-10 04:58:00|31338.3|31226.3|31336.2|31224.2|31338.3|31226.3|31332|31220|13
1652158690000|2022-05-10 04:58:10|31335.8|31223.8|31335.9|31223.9|31338.3|31226.3|31331.2|31219.2|12
1652158700000|2022-05-10 04:58:20|31323.7|31211.7|31312|31200|31323.7|31211.7|31309.9|31197.9|14
1652158710000|2022-05-10 04:58:30|31309.6|31197.6|31289.4|31177.4|31312.6|31200.6|31289.4|31177.4|15
1652158720000|2022-05-10 04:58:40|31288.4|31176.4|31309.1|31197.1|31312.1|31200.1|31288.3|31176.3|15
1652158730000|2022-05-10 04:58:50|31304.2|31192.2|31288.7|31176.7|31306.9|31194.9|31285.2|31173.2|14
1652158740000|2022-05-10 04:59:00|31286.4|31174.4|31274|31162|31286.9|31174.9|31273.8|31161.8|17
1652158750000|2022-05-10 04:59:10|31271.7|31159.7|31299.4|31187.4|31311.2|31199.2|31271.3|31159.3|18
1652158760000|2022-05-10 04:59:20|31296.2|31184.2|31279.4|31167.4|31296.2|31184.2|31279.4|31167.4|9
1652158770000|2022-05-10 04:59:30|31281.1|31169.1|31275.5|31163.5|31281.4|31169.4|31275.5|31163.5|9
1652158780000|2022-05-10 04:59:40|31273|31161|31277.6|31165.6|31280.9|31168.9|31270.8|31158.8|18
1652158790000|2022-05-10 04:59:50|31276.1|31164.1|31279.6|31167.6|31282.5|31170.5|31269.6|31157.6|19
1652158800000|2022-05-10 05:00:00|31280.5|31168.5|31280.4|31168.4|31281.9|31169.9|31279.4|31167.4|13
1652158810000|2022-05-10 05:00:10|31280.2|31168.2|31320.4|31208.4|31320.4|31208.4|31280.2|31168.2|15
1652158820000|2022-05-10 05:00:20|31319.9|31207.9|31340.5|31228.5|31345.9|31233.9|31317.7|31205.7|16
1652158830000|2022-05-10 05:00:30|31344.4|31232.4|31358.9|31246.9|31359.4|31247.4|31331.6|31219.6|29
1652158840000|2022-05-10 05:00:40|31350|31238|31352.5|31240.5|31363.6|31251.6|31343.5|31231.5|12
1652158850000|2022-05-10 05:00:50|31353.6|31241.6|31353.2|31241.2|31356.9|31244.9|31348.3|31236.3|9
1652158860000|2022-05-10 05:01:00|31348.4|31236.4|31351.8|31239.8|31351.8|31239.8|31335|31223|12
1652158870000|2022-05-10 05:01:10|31358.1|31246.1|31381.5|31269.5|31381.5|31269.5|31358.1|31246.1|4
1652158880000|2022-05-10 05:01:20|31386.9|31274.9|31361.9|31249.9|31389|31277|31361.7|31249.7|13
1652158890000|2022-05-10 05:01:30|31361.7|31249.7|31365.2|31253.2|31370.7|31258.7|31361.7|31249.7|15
1652158900000|2022-05-10 05:01:40|31364.3|31252.3|31368.6|31256.6|31368.7|31256.7|31357|31245|30
1652158910000|2022-05-10 05:01:50|31369.8|31257.8|31372.7|31260.7|31377.7|31265.7|31367.1|31255.1|30
1652158920000|2022-05-10 05:02:00|31369.9|31257.9|31374.6|31262.6|31374.6|31262.6|31368.5|31256.5|14
1652158930000|2022-05-10 05:02:10|31377.9|31265.9|31396|31284|31396|31284|31377.9|31265.9|6
1652158940000|2022-05-10 05:02:20|31406.2|31294.2|31410.6|31298.6|31426|31314|31406.2|31294.2|10
1652158950000|2022-05-10 05:02:30|31415.3|31303.3|31444|31332|31444.8|31332.8|31415.3|31303.3|16
1652158960000|2022-05-10 05:02:40|31444.8|31332.8|31437.2|31325.2|31444.8|31332.8|31429|31317|25
1652158970000|2022-05-10 05:02:50|31433.9|31321.9|31418.7|31306.7|31439.8|31327.8|31418.7|31306.7|24
1652158980000|2022-05-10 05:03:00|31419.1|31307.1|31441.8|31329.8|31442|31330|31415.1|31303.1|26
1652158990000|2022-05-10 05:03:10|31440.8|31328.8|31457.3|31345.3|31458.3|31346.3|31440.8|31328.8|21
1652159000000|2022-05-10 05:03:20|31456.8|31344.8|31462.2|31350.2|31462.2|31350.2|31456.3|31344.3|14
1652159010000|2022-05-10 05:03:30|31467.6|31355.6|31464.2|31352.2|31469|31357|31456|31344|14
1652159020000|2022-05-10 05:03:40|31464.9|31352.9|31448|31336|31466.1|31354.1|31448|31336|16
1652159030000|2022-05-10 05:03:50|31445.7|31333.7|31443.6|31331.6|31445.7|31333.7|31429.4|31317.4|23
1652159040000|2022-05-10 05:04:00|31443.3|31331.3|31440|31328|31443.3|31331.3|31440|31328|10
1652159050000|2022-05-10 05:04:10|31435.2|31323.2|31392.6|31280.6|31435.2|31323.2|31392.6|31280.6|32
1652159060000|2022-05-10 05:04:20|31393.2|31281.2|31394|31282|31402.3|31290.3|31390.3|31278.3|25
1652159070000|2022-05-10 05:04:30|31397.3|31285.3|31399.9|31287.9|31399.9|31287.9|31391.1|31279.1|12
1652159080000|2022-05-10 05:04:40|31397.6|31285.6|31449|31337|31456.1|31344.1|31394.4|31282.4|13
1652159090000|2022-05-10 05:04:50|31438.3|31326.3|31463.1|31351.1|31464.7|31352.7|31438.3|31326.3|9
1652159100000|2022-05-10 05:05:00|31464.8|31352.8|31458.7|31346.7|31464.8|31352.8|31453.2|31341.2|19
1652159110000|2022-05-10 05:05:10|31456.5|31344.5|31473.1|31361.1|31494.8|31382.8|31445.7|31333.7|29
1652159120000|2022-05-10 05:05:20|31489.9|31377.9|31595.9|31483.9|31595.9|31483.9|31470.7|31358.7|22
1652159130000|2022-05-10 05:05:30|31600.3|31488.3|31527|31415|31600.3|31488.3|31522.6|31410.6|32
1652159140000|2022-05-10 05:05:40|31531.7|31419.7|31499.5|31387.5|31543.8|31431.8|31491.2|31379.2|38
1652159150000|2022-05-10 05:05:50|31498.2|31386.2|31522.9|31410.9|31522.9|31410.9|31497.2|31385.2|38
1652159160000|2022-05-10 05:06:00|31534.4|31422.4|31525.5|31413.5|31541.6|31429.6|31523.4|31411.4|34
1652159170000|2022-05-10 05:06:10|31526.9|31414.9|31533.6|31421.6|31535.4|31423.4|31523.5|31411.5|19
1652159180000|2022-05-10 05:06:20|31536.5|31424.5|31534.8|31422.8|31552.1|31440.1|31533.9|31421.9|19
1652159190000|2022-05-10 05:06:30|31535.1|31423.1|31545.1|31433.1|31553.6|31441.6|31525.8|31413.8|19
1652159200000|2022-05-10 05:06:40|31547.1|31435.1|31548.4|31436.4|31549.9|31437.9|31545.4|31433.4|15
1652159210000|2022-05-10 05:06:50|31550.7|31438.7|31546.5|31434.5|31552.3|31440.3|31541|31429|17
1652159220000|2022-05-10 05:07:00|31546.6|31434.6|31535.1|31423.1|31546.6|31434.6|31524.3|31412.3|12
1652159230000|2022-05-10 05:07:10|31544.4|31432.4|31574.6|31462.6|31592.2|31480.2|31544.4|31432.4|28
1652159240000|2022-05-10 05:07:20|31581.5|31469.5|31537.3|31425.3|31582.8|31470.8|31537.3|31425.3|37
1652159250000|2022-05-10 05:07:30|31539.7|31427.7|31553.4|31441.4|31554.6|31442.6|31527.6|31415.6|36
1652159260000|2022-05-10 05:07:40|31555.2|31443.2|31551.6|31439.6|31566.2|31454.2|31540.2|31428.2|30
1652159270000|2022-05-10 05:07:50|31553.7|31441.7|31579.3|31467.3|31579.3|31467.3|31553.7|31441.7|18
1652159280000|2022-05-10 05:08:00|31578.6|31466.6|31567.2|31455.2|31588.5|31476.5|31567.2|31455.2|8
1652159290000|2022-05-10 05:08:10|31569.6|31457.6|31578|31466|31581.6|31469.6|31565.6|31453.6|19
1652159300000|2022-05-10 05:08:20|31577.3|31465.3|31575.1|31463.1|31589.2|31477.2|31570.4|31458.4|18
1652159310000|2022-05-10 05:08:30|31575|31463|31590.3|31478.3|31590.3|31478.3|31575|31463|15
1652159320000|2022-05-10 05:08:40|31590.4|31478.4|31589.1|31477.1|31591|31479|31584.6|31472.6|28
1652159330000|2022-05-10 05:08:50|31586.7|31474.7|31583|31471|31595.7|31483.7|31583|31471|20
1652159340000|2022-05-10 05:09:00|31575.4|31463.4|31562.9|31450.9|31577.1|31465.1|31558.3|31446.3|25
1652159350000|2022-05-10 05:09:10|31560.2|31448.2|31563|31451|31563.6|31451.6|31553.3|31441.3|25
1652159360000|2022-05-10 05:09:20|31560.4|31448.4|31563.3|31451.3|31566.3|31454.3|31551.4|31439.4|19
1652159370000|2022-05-10 05:09:30|31567.2|31455.2|31557.7|31445.7|31567.2|31455.2|31550.7|31438.7|12
1652159380000|2022-05-10 05:09:40|31559.5|31447.5|31546.5|31434.5|31559.5|31447.5|31544.8|31432.8|16
1652159390000|2022-05-10 05:09:50|31545.7|31433.7|31549|31437|31556.9|31444.9|31545.2|31433.2|34
1652159400000|2022-05-10 05:10:00|31547.7|31435.7|31528.9|31416.9|31549.1|31437.1|31528.9|31416.9|36
1652159410000|2022-05-10 05:10:10|31529.8|31417.8|31518.3|31406.3|31531.9|31419.9|31515.6|31403.6|28
1652159420000|2022-05-10 05:10:20|31518.5|31406.5|31524.5|31412.5|31540.3|31428.3|31516.4|31404.4|21
1652159430000|2022-05-10 05:10:30|31525.6|31413.6|31517.2|31405.2|31525.6|31413.6|31516.9|31404.9|19
1652159440000|2022-05-10 05:10:40|31517.5|31405.5|31520.1|31408.1|31524.4|31412.4|31516.9|31404.9|17
1652159450000|2022-05-10 05:10:50|31520.4|31408.4|31533.7|31421.7|31538.1|31426.1|31520.4|31408.4|14
1652159460000|2022-05-10 05:11:00|31531.9|31419.9|31518.1|31406.1|31531.9|31419.9|31518|31406|12
1652159470000|2022-05-10 05:11:10|31518|31406|31492.8|31380.8|31518|31406|31492.8|31380.8|19
1652159480000|2022-05-10 05:11:20|31499.3|31387.3|31460.6|31348.6|31499.5|31387.5|31460|31348|31
1652159490000|2022-05-10 05:11:30|31461.2|31349.2|31463.7|31351.7|31471.8|31359.8|31457.3|31345.3|18
1652159500000|2022-05-10 05:11:40|31462.2|31350.2|31465.1|31353.1|31466.3|31354.3|31461.5|31349.5|13
1652159510000|2022-05-10 05:11:50|31465.2|31353.2|31492.1|31380.1|31493.8|31381.8|31465.1|31353.1|16
1652159520000|2022-05-10 05:12:00|31494.6|31382.6|31506.7|31394.7|31506.7|31394.7|31494.6|31382.6|23
1652159530000|2022-05-10 05:12:10|31506.9|31394.9|31491.1|31379.1|31508|31396|31491.1|31379.1|27
1652159540000|2022-05-10 05:12:20|31490.9|31378.9|31477.6|31365.6|31491.1|31379.1|31476.3|31364.3|15
1652159550000|2022-05-10 05:12:30|31476.6|31364.6|31469.1|31357.1|31476.9|31364.9|31462.8|31350.8|19
1652159560000|2022-05-10 05:12:40|31468.1|31356.1|31470.5|31358.5|31472.3|31360.3|31460.9|31348.9|19
1652159570000|2022-05-10 05:12:50|31468.8|31356.8|31472.1|31360.1|31473.2|31361.2|31466.9|31354.9|21
1652159580000|2022-05-10 05:13:00|31471.9|31359.9|31474.7|31362.7|31486.8|31374.8|31467.8|31355.8|27
1652159590000|2022-05-10 05:13:10|31468.6|31356.6|31494.9|31382.9|31494.9|31382.9|31467.6|31355.6|21
1652159600000|2022-05-10 05:13:20|31494.1|31382.1|31477.8|31365.8|31494.1|31382.1|31477.8|31365.8|23
1652159610000|2022-05-10 05:13:30|31482.1|31370.1|31472.2|31360.2|31482.8|31370.8|31469.3|31357.3|29
1652159620000|2022-05-10 05:13:40|31468.6|31356.6|31467.3|31355.3|31472.1|31360.1|31456.8|31344.8|35
1652159630000|2022-05-10 05:13:50|31471.6|31359.6|31470.5|31358.5|31472.9|31360.9|31454.5|31342.5|30
1652159640000|2022-05-10 05:14:00|31470.4|31358.4|31477.8|31365.8|31477.8|31365.8|31466.8|31354.8|21
1652159650000|2022-05-10 05:14:10|31477.4|31365.4|31489.2|31377.2|31489.2|31377.2|31477.4|31365.4|13
1652159660000|2022-05-10 05:14:20|31489.8|31377.8|31493.9|31381.9|31498.1|31386.1|31487.2|31375.2|11
1652159670000|2022-05-10 05:14:30|31497.6|31385.6|31514.6|31402.6|31518.2|31406.2|31497.6|31385.6|28
1652159680000|2022-05-10 05:14:40|31508.2|31396.2|31503.4|31391.4|31508.2|31396.2|31502.2|31390.2|27
1652159690000|2022-05-10 05:14:50|31503.2|31391.2|31504.6|31392.6|31504.6|31392.6|31503.2|31391.2|4
1652159700000|2022-05-10 05:15:00|31506|31394|31518.4|31406.4|31528.5|31416.5|31506|31394|10
1652159710000|2022-05-10 05:15:10|31514.7|31402.7|31503.2|31391.2|31514.7|31402.7|31497.5|31385.5|12
1652159720000|2022-05-10 05:15:20|31508|31396|31482|31370|31509|31397|31476.4|31364.4|31
1652159730000|2022-05-10 05:15:30|31482.6|31370.6|31489.9|31377.9|31499.2|31387.2|31472.7|31360.7|26
1652159740000|2022-05-10 05:15:40|31490|31378|31475.7|31363.7|31492|31380|31475.7|31363.7|13
1652159750000|2022-05-10 05:15:50|31475.9|31363.9|31480.7|31368.7|31486.9|31374.9|31472.3|31360.3|29
1652159760000|2022-05-10 05:16:00|31480.4|31368.4|31452.7|31340.7|31480.4|31368.4|31450.7|31338.7|21
1652159770000|2022-05-10 05:16:10|31451.8|31339.8|31454.5|31342.5|31458.6|31346.6|31451.8|31339.8|9
1652159780000|2022-05-10 05:16:20|31453.9|31341.9|31454.9|31342.9|31456.5|31344.5|31453.8|31341.8|9
1652159790000|2022-05-10 05:16:30|31454.4|31342.4|31421|31309|31454.4|31342.4|31417.2|31305.2|31
1652159800000|2022-05-10 05:16:40|31418.2|31306.2|31433.9|31321.9|31433.9|31321.9|31418.2|31306.2|17
1652159810000|2022-05-10 05:16:50|31433.8|31321.8|31433.1|31321.1|31440|31328|31433.1|31321.1|17
1652159820000|2022-05-10 05:17:00|31436.6|31324.6|31439.1|31327.1|31441.2|31329.2|31431|31319|14
1652159830000|2022-05-10 05:17:10|31438.5|31326.5|31424|31312|31440.6|31328.6|31421|31309|23
1652159840000|2022-05-10 05:17:20|31423.7|31311.7|31424.9|31312.9|31426.4|31314.4|31422.2|31310.2|16
1652159850000|2022-05-10 05:17:30|31424.8|31312.8|31430.1|31318.1|31432|31320|31424.8|31312.8|12
1652159860000|2022-05-10 05:17:40|31430.6|31318.6|31430.3|31318.3|31433.4|31321.4|31424.1|31312.1|22
1652159870000|2022-05-10 05:17:50|31433.4|31321.4|31430.6|31318.6|31433.4|31321.4|31417.8|31305.8|30
1652159880000|2022-05-10 05:18:00|31430.7|31318.7|31427.9|31315.9|31431|31319|31427.9|31315.9|15
1652159890000|2022-05-10 05:18:10|31428.7|31316.7|31412.5|31300.5|31433.4|31321.4|31412.5|31300.5|22
1652159900000|2022-05-10 05:18:20|31415.6|31303.6|31412.6|31300.6|31429.5|31317.5|31410.3|31298.3|27
1652159910000|2022-05-10 05:18:30|31412.2|31300.2|31407.5|31295.5|31415.7|31303.7|31404.7|31292.7|23
1652159920000|2022-05-10 05:18:40|31405.4|31293.4|31409.1|31297.1|31417.3|31305.3|31405|31293|20
1652159930000|2022-05-10 05:18:50|31402.4|31290.4|31404.2|31292.2|31404.5|31292.5|31401.5|31289.5|15
1652159940000|2022-05-10 05:19:00|31402.8|31290.8|31420.9|31308.9|31420.9|31308.9|31400.1|31288.1|20
1652159950000|2022-05-10 05:19:10|31422.9|31310.9|31408.5|31296.5|31426|31314|31407.2|31295.2|25
1652159960000|2022-05-10 05:19:20|31408.8|31296.8|31425.5|31313.5|31425.5|31313.5|31408.8|31296.8|15
1652159970000|2022-05-10 05:19:30|31422|31310|31425.6|31313.6|31425.6|31313.6|31422|31310|6
1652159980000|2022-05-10 05:19:40|31426.8|31314.8|31421.7|31309.7|31429.1|31317.1|31417.3|31305.3|8
1652159990000|2022-05-10 05:19:50|31419.4|31307.4|31428.1|31316.1|31428.7|31316.7|31419.4|31307.4|9
1652160000000|2022-05-10 05:20:00|31430.2|31318.2|31424.7|31312.7|31430.2|31318.2|31422.7|31310.7|10
1652160010000|2022-05-10 05:20:10|31422.8|31310.8|31423.2|31311.2|31424|31312|31422|31310|7
1652160020000|2022-05-10 05:20:20|31422.1|31310.1|31420.7|31308.7|31422.1|31310.1|31419.8|31307.8|5
1652160030000|2022-05-10 05:20:30|31421.2|31309.2|31419.9|31307.9|31422.1|31310.1|31402.6|31290.6|9
1652160040000|2022-05-10 05:20:40|31419.7|31307.7|31403.1|31291.1|31419.7|31307.7|31403.1|31291.1|8
1652160050000|2022-05-10 05:20:50|31400.3|31288.3|31396.2|31284.2|31402.4|31290.4|31395.2|31283.2|15
1652160060000|2022-05-10 05:21:00|31396.6|31284.6|31402.3|31290.3|31408.1|31296.1|31396.6|31284.6|21
1652160070000|2022-05-10 05:21:10|31401.4|31289.4|31390.9|31278.9|31404.2|31292.2|31381|31269|30
1652160080000|2022-05-10 05:21:20|31393.1|31281.1|31381.9|31269.9|31393.1|31281.1|31374|31262|30
1652160090000|2022-05-10 05:21:30|31379.9|31267.9|31381.3|31269.3|31390.3|31278.3|31379.9|31267.9|20
1652160100000|2022-05-10 05:21:40|31381.7|31269.7|31373.6|31261.6|31385.1|31273.1|31369.3|31257.3|17
1652160110000|2022-05-10 05:21:50|31369.8|31257.8|31382|31270|31384.3|31272.3|31369.8|31257.8|16
1652160120000|2022-05-10 05:22:00|31381.1|31269.1|31371.5|31259.5|31381.1|31269.1|31370.1|31258.1|17
1652160130000|2022-05-10 05:22:10|31371.7|31259.7|31370.6|31258.6|31373.6|31261.6|31369.2|31257.2|9
1652160140000|2022-05-10 05:22:20|31370.3|31258.3|31369.1|31257.1|31370.3|31258.3|31369.1|31257.1|4
1652160150000|2022-05-10 05:22:30|31355.2|31243.2|31357.5|31245.5|31366|31254|31353.9|31241.9|11
1652160160000|2022-05-10 05:22:40|31358.2|31246.2|31355.9|31243.9|31358.2|31246.2|31355.9|31243.9|4
1652160170000|2022-05-10 05:22:50|31356.5|31244.5|31360.1|31248.1|31362.3|31250.3|31356.5|31244.5|5
1652160180000|2022-05-10 05:23:00|31361.4|31249.4|31366.4|31254.4|31371|31259|31356.5|31244.5|7
1652160190000|2022-05-10 05:23:10|31364.7|31252.7|31357|31245|31364.7|31252.7|31357|31245|6
1652160200000|2022-05-10 05:23:20|31364.1|31252.1|31380.8|31268.8|31380.8|31268.8|31364.1|31252.1|18
1652160210000|2022-05-10 05:23:30|31383|31271|31373.6|31261.6|31383|31271|31372.5|31260.5|10
1652160220000|2022-05-10 05:23:40|31374.3|31262.3|31372.5|31260.5|31374.3|31262.3|31372.5|31260.5|8
1652160230000|2022-05-10 05:23:50|31370.8|31258.8|31362.6|31250.6|31370.8|31258.8|31362.6|31250.6|5
1652160240000|2022-05-10 05:24:00|31361.5|31249.5|31373.6|31261.6|31373.6|31261.6|31361.5|31249.5|14
1652160250000|2022-05-10 05:24:10|31372.8|31260.8|31366|31254|31372.8|31260.8|31366|31254|12
1652160260000|2022-05-10 05:24:20|31365.9|31253.9|31361.9|31249.9|31365.9|31253.9|31361.9|31249.9|12
1652160270000|2022-05-10 05:24:30|31364.9|31252.9|31371|31259|31373|31261|31363.1|31251.1|19
1652160280000|2022-05-10 05:24:40|31370.5|31258.5|31370.7|31258.7|31370.8|31258.8|31370.5|31258.5|3
1652160290000|2022-05-10 05:24:50|31370.4|31258.4|31365.1|31253.1|31372.4|31260.4|31364.3|31252.3|18
1652160300000|2022-05-10 05:25:00|31366.1|31254.1|31368.1|31256.1|31370|31258|31366.1|31254.1|8
1652160310000|2022-05-10 05:25:10|31367.3|31255.3|31347.6|31235.6|31368.6|31256.6|31347|31235|15
1652160320000|2022-05-10 05:25:20|31348.3|31236.3|31360.1|31248.1|31368|31256|31344.9|31232.9|19
1652160330000|2022-05-10 05:25:30|31360.9|31248.9|31361.6|31249.6|31362.3|31250.3|31359.9|31247.9|19
1652160340000|2022-05-10 05:25:40|31361.5|31249.5|31371.4|31259.4|31372.7|31260.7|31361.5|31249.5|18
1652160350000|2022-05-10 05:25:50|31373.4|31261.4|31388.9|31276.9|31388.9|31276.9|31370.5|31258.5|26
1652160360000|2022-05-10 05:26:00|31387.1|31275.1|31396.2|31284.2|31397.6|31285.6|31374|31262|27
1652160370000|2022-05-10 05:26:10|31397.6|31285.6|31408.1|31296.1|31408.1|31296.1|31395.9|31283.9|16
1652160380000|2022-05-10 05:26:20|31411.6|31299.6|31414.9|31302.9|31422.9|31310.9|31409.9|31297.9|18
1652160390000|2022-05-10 05:26:30|31415.5|31303.5|31415.4|31303.4|31418.2|31306.2|31414.9|31302.9|11
1652160400000|2022-05-10 05:26:40|31417|31305|31409.3|31297.3|31417|31305|31406.7|31294.7|15
1652160410000|2022-05-10 05:26:50|31410.1|31298.1|31407.7|31295.7|31410.1|31298.1|31407.7|31295.7|3
1652160420000|2022-05-10 05:27:00|31408.9|31296.9|31412.3|31300.3|31427.3|31315.3|31408.9|31296.9|8
1652160430000|2022-05-10 05:27:10|31413.2|31301.2|31420.9|31308.9|31425.9|31313.9|31412.3|31300.3|7
1652160440000|2022-05-10 05:27:20|31418.6|31306.6|31425.1|31313.1|31426.6|31314.6|31413.5|31301.5|22
1652160450000|2022-05-10 05:27:30|31425|31313|31433.7|31321.7|31437.6|31325.6|31425|31313|35
1652160460000|2022-05-10 05:27:40|31431.9|31319.9|31427.7|31315.7|31431.9|31319.9|31426.6|31314.6|10
1652160470000|2022-05-10 05:27:50|31426.8|31314.8|31426.3|31314.3|31427.1|31315.1|31426.3|31314.3|5
1652160480000|2022-05-10 05:28:00|31426.2|31314.2|31429.4|31317.4|31429.4|31317.4|31426|31314|12
1652160490000|2022-05-10 05:28:10|31430|31318|31439.4|31327.4|31439.4|31327.4|31430|31318|8
1652160500000|2022-05-10 05:28:20|31439.3|31327.3|31404.6|31292.6|31439.3|31327.3|31402.3|31290.3|31
1652160510000|2022-05-10 05:28:30|31405.5|31293.5|31398.6|31286.6|31409.6|31297.6|31397.3|31285.3|24
1652160520000|2022-05-10 05:28:40|31398.1|31286.1|31396.3|31284.3|31398.6|31286.6|31394.3|31282.3|23
1652160530000|2022-05-10 05:28:50|31396.7|31284.7|31394.5|31282.5|31398.6|31286.6|31394.5|31282.5|8
1652160540000|2022-05-10 05:29:00|31394.7|31282.7|31394.5|31282.5|31395|31283|31394.5|31282.5|4
1652160550000|2022-05-10 05:29:10|31395.3|31283.3|31393|31281|31395.3|31283.3|31393|31281|7
1652160560000|2022-05-10 05:29:20|31393.7|31281.7|31408.8|31296.8|31411.3|31299.3|31378.7|31266.7|20
1652160570000|2022-05-10 05:29:30|31412.1|31300.1|31425.8|31313.8|31425.8|31313.8|31412.1|31300.1|6
1652160580000|2022-05-10 05:29:40|31429.5|31317.5|31435.8|31323.8|31435.8|31323.8|31429.5|31317.5|7
1652160590000|2022-05-10 05:29:50|31433.2|31321.2|31433.3|31321.3|31436.2|31324.2|31433.2|31321.2|4
1652160600000|2022-05-10 05:30:00|31435.4|31323.4|31422.9|31310.9|31436.2|31324.2|31421.5|31309.5|12
1652160610000|2022-05-10 05:30:10|31423.3|31311.3|31434.1|31322.1|31436.8|31324.8|31423.3|31311.3|15
1652160620000|2022-05-10 05:30:20|31435.3|31323.3|31433.4|31321.4|31438.4|31326.4|31432.1|31320.1|12
1652160630000|2022-05-10 05:30:30|31432.4|31320.4|31433.7|31321.7|31435.7|31323.7|31422.4|31310.4|29
1652160640000|2022-05-10 05:30:40|31434|31322|31433.7|31321.7|31435.6|31323.6|31432.5|31320.5|12
1652160650000|2022-05-10 05:30:50|31428.4|31316.4|31424.5|31312.5|31428.4|31316.4|31423.9|31311.9|8
1652160660000|2022-05-10 05:31:00|31424.7|31312.7|31424.1|31312.1|31425.8|31313.8|31422.7|31310.7|13
1652160670000|2022-05-10 05:31:10|31427.6|31315.6|31433.7|31321.7|31435.6|31323.6|31419.3|31307.3|22
1652160680000|2022-05-10 05:31:20|31434.4|31322.4|31435.6|31323.6|31436.4|31324.4|31432.5|31320.5|8
1652160690000|2022-05-10 05:31:30|31435.5|31323.5|31463.4|31351.4|31464.3|31352.3|31435.5|31323.5|22
1652160700000|2022-05-10 05:31:40|31463.3|31351.3|31475.8|31363.8|31482|31370|31460.9|31348.9|13
1652160710000|2022-05-10 05:31:50|31476.5|31364.5|31498.9|31386.9|31507.1|31395.1|31476.5|31364.5|23
1652160720000|2022-05-10 05:32:00|31499.2|31387.2|31524.5|31412.5|31524.5|31412.5|31499.2|31387.2|12
1652160730000|2022-05-10 05:32:10|31518.4|31406.4|31523|31411|31523|31411|31518.4|31406.4|9
1652160740000|2022-05-10 05:32:20|31514.2|31402.2|31491|31379|31514.2|31402.2|31491|31379|13
1652160750000|2022-05-10 05:32:30|31495.6|31383.6|31505.1|31393.1|31511|31399|31495.6|31383.6|9
1652160760000|2022-05-10 05:32:40|31506.1|31394.1|31509|31397|31509.4|31397.4|31504.2|31392.2|10
1652160770000|2022-05-10 05:32:50|31509.4|31397.4|31498.5|31386.5|31509.4|31397.4|31497.5|31385.5|14
1652160780000|2022-05-10 05:33:00|31498.4|31386.4|31496.9|31384.9|31498.4|31386.4|31496|31384|13
1652160790000|2022-05-10 05:33:10|31497|31385|31495.5|31383.5|31497.3|31385.3|31495.5|31383.5|7
1652160800000|2022-05-10 05:33:20|31495.8|31383.8|31491.8|31379.8|31498.1|31386.1|31491.7|31379.7|8
1652160810000|2022-05-10 05:33:30|31492.1|31380.1|31487.8|31375.8|31493.7|31381.7|31487|31375|13
1652160820000|2022-05-10 05:33:40|31487.2|31375.2|31501.6|31389.6|31501.6|31389.6|31479.9|31367.9|16
1652160830000|2022-05-10 05:33:50|31508.1|31396.1|31526.9|31414.9|31526.9|31414.9|31503.8|31391.8|13
1652160840000|2022-05-10 05:34:00|31529.5|31417.5|31559.1|31447.1|31562.1|31450.1|31526.7|31414.7|30
1652160850000|2022-05-10 05:34:10|31553.6|31441.6|31565.1|31453.1|31568.9|31456.9|31549.1|31437.1|28
1652160860000|2022-05-10 05:34:20|31567.5|31455.5|31546.8|31434.8|31567.5|31455.5|31546.1|31434.1|22
1652160870000|2022-05-10 05:34:30|31547.9|31435.9|31560.9|31448.9|31564.7|31452.7|31547.9|31435.9|18
1652160880000|2022-05-10 05:34:40|31561.3|31449.3|31642|31530|31654.4|31542.4|31561.3|31449.3|34
1652160890000|2022-05-10 05:34:50|31641.4|31529.4|31619.4|31507.4|31642|31530|31611.3|31499.3|37
1652160900000|2022-05-10 05:35:00|31620.9|31508.9|31595.7|31483.7|31626.1|31514.1|31595.4|31483.4|31
1652160910000|2022-05-10 05:35:10|31595.4|31483.4|31613.1|31501.1|31634.4|31522.4|31594.8|31482.8|25
1652160920000|2022-05-10 05:35:20|31613|31501|31622.9|31510.9|31624.5|31512.5|31604.8|31492.8|21
1652160930000|2022-05-10 05:35:30|31623|31511|31606.8|31494.8|31628.9|31516.9|31600.7|31488.7|12
1652160940000|2022-05-10 05:35:40|31608.9|31496.9|31604.9|31492.9|31610.4|31498.4|31604.4|31492.4|10
1652160950000|2022-05-10 05:35:50|31601|31489|31603.1|31491.1|31605.3|31493.3|31597.4|31485.4|19
1652160960000|2022-05-10 05:36:00|31603.9|31491.9|31589|31477|31610.7|31498.7|31583.6|31471.6|19
1652160970000|2022-05-10 05:36:10|31599.9|31487.9|31593.3|31481.3|31601.1|31489.1|31589.2|31477.2|7
1652160980000|2022-05-10 05:36:20|31591.6|31479.6|31601.8|31489.8|31606|31494|31590.6|31478.6|11
1652160990000|2022-05-10 05:36:30|31603.6|31491.6|31600.9|31488.9|31604.8|31492.8|31597.9|31485.9|18
1652161000000|2022-05-10 05:36:40|31601.4|31489.4|31605.6|31493.6|31606.1|31494.1|31599.3|31487.3|17
1652161010000|2022-05-10 05:36:50|31604.6|31492.6|31608.8|31496.8|31610.8|31498.8|31603.8|31491.8|14
1652161020000|2022-05-10 05:37:00|31610|31498|31636.2|31524.2|31636.2|31524.2|31610|31498|21
1652161030000|2022-05-10 05:37:10|31636.4|31524.4|31645|31533|31646.2|31534.2|31633|31521|23
1652161040000|2022-05-10 05:37:20|31645.7|31533.7|31678.2|31566.2|31678.2|31566.2|31645.7|31533.7|20
1652161050000|2022-05-10 05:37:30|31681.5|31569.5|31713.7|31601.7|31713.7|31601.7|31672.3|31560.3|23
1652161060000|2022-05-10 05:37:40|31716|31604|31709.9|31597.9|31716|31604|31702.6|31590.6|20
1652161070000|2022-05-10 05:37:50|31708.1|31596.1|31701.1|31589.1|31715.4|31603.4|31695.5|31583.5|27
1652161080000|2022-05-10 05:38:00|31703.4|31591.4|31704.3|31592.3|31704.3|31592.3|31686.4|31574.4|25
1652161090000|2022-05-10 05:38:10|31700.5|31588.5|31693|31581|31700.5|31588.5|31680|31568|31
1652161100000|2022-05-10 05:38:20|31693.1|31581.1|31717|31605|31717.1|31605.1|31689.2|31577.2|27
1652161110000|2022-05-10 05:38:30|31725.9|31613.9|31715.2|31603.2|31726.3|31614.3|31706.3|31594.3|29
1652161120000|2022-05-10 05:38:40|31715.4|31603.4|31725.9|31613.9|31728.9|31616.9|31713.8|31601.8|22
1652161130000|2022-05-10 05:38:50|31725.2|31613.2|31717.8|31605.8|31735.9|31623.9|31717.8|31605.8|12
1652161140000|2022-05-10 05:39:00|31717.6|31605.6|31716|31604|31720.1|31608.1|31716|31604|10
1652161150000|2022-05-10 05:39:10|31715.7|31603.7|31718.3|31606.3|31718.3|31606.3|31715.7|31603.7|5
1652161160000|2022-05-10 05:39:20|31717.4|31605.4|31716.4|31604.4|31717.4|31605.4|31700|31588|14
1652161170000|2022-05-10 05:39:30|31715.4|31603.4|31723.7|31611.7|31723.7|31611.7|31711.4|31599.4|20
1652161180000|2022-05-10 05:39:40|31726.8|31614.8|31749.8|31637.8|31761|31649|31726.8|31614.8|26
1652161190000|2022-05-10 05:39:50|31746.1|31634.1|31734.5|31622.5|31746.4|31634.4|31734.3|31622.3|31
1652161200000|2022-05-10 05:40:00|31746.4|31634.4|31709|31597|31746.4|31634.4|31708|31596|34
1652161210000|2022-05-10 05:40:10|31712.3|31600.3|31701.2|31589.2|31712.3|31600.3|31701.2|31589.2|21
1652161220000|2022-05-10 05:40:20|31699.8|31587.8|31673.2|31561.2|31699.8|31587.8|31673.2|31561.2|25
1652161230000|2022-05-10 05:40:30|31672.3|31560.3|31679|31567|31683.2|31571.2|31672.3|31560.3|21
1652161240000|2022-05-10 05:40:40|31679.1|31567.1|31687.6|31575.6|31696.3|31584.3|31679.1|31567.1|10
1652161250000|2022-05-10 05:40:50|31687.8|31575.8|31709.2|31597.2|31709.2|31597.2|31687.6|31575.6|11
1652161260000|2022-05-10 05:41:00|31703.1|31591.1|31699.6|31587.6|31705.9|31593.9|31689.5|31577.5|9
1652161270000|2022-05-10 05:41:10|31709|31597|31704.7|31592.7|31709|31597|31699.1|31587.1|7
1652161280000|2022-05-10 05:41:20|31702.5|31590.5|31704.2|31592.2|31704.2|31592.2|31702.1|31590.1|8
1652161290000|2022-05-10 05:41:30|31709.5|31597.5|31702.5|31590.5|31709.5|31597.5|31702.1|31590.1|11
1652161300000|2022-05-10 05:41:40|31699.9|31587.9|31701.5|31589.5|31701.5|31589.5|31699.9|31587.9|2
1652161310000|2022-05-10 05:41:50|31702.2|31590.2|31701.2|31589.2|31704.8|31592.8|31701.2|31589.2|12
1652161320000|2022-05-10 05:42:00|31702.6|31590.6|31680.8|31568.8|31702.6|31590.6|31680.8|31568.8|22
1652161330000|2022-05-10 05:42:10|31679.3|31567.3|31674.5|31562.5|31679.3|31567.3|31674.5|31562.5|7
1652161340000|2022-05-10 05:42:20|31673.8|31561.8|31709.8|31597.8|31709.8|31597.8|31670|31558|14
1652161350000|2022-05-10 05:42:30|31702.8|31590.8|31678.3|31566.3|31702.8|31590.8|31678.3|31566.3|20
1652161360000|2022-05-10 05:42:40|31681|31569|31677.1|31565.1|31681|31569|31677.1|31565.1|12
1652161370000|2022-05-10 05:42:50|31679.6|31567.6|31679.6|31567.6|31679.6|31567.6|31677.3|31565.3|11
1652161380000|2022-05-10 05:43:00|31676.9|31564.9|31676.9|31564.9|31679.6|31567.6|31672.4|31560.4|10
1652161390000|2022-05-10 05:43:10|31679.6|31567.6|31672.3|31560.3|31679.6|31567.6|31656.7|31544.7|25
1652161400000|2022-05-10 05:43:20|31672.1|31560.1|31670.5|31558.5|31672.3|31560.3|31666.3|31554.3|17
1652161410000|2022-05-10 05:43:30|31670|31558|31674.1|31562.1|31674.6|31562.6|31669.7|31557.7|11
1652161420000|2022-05-10 05:43:40|31673.6|31561.6|31685.3|31573.3|31685.3|31573.3|31671.3|31559.3|11
1652161430000|2022-05-10 05:43:50|31687.7|31575.7|31706.2|31594.2|31709.3|31597.3|31687.7|31575.7|18
1652161440000|2022-05-10 05:44:00|31707|31595|31704.3|31592.3|31711.1|31599.1|31698.3|31586.3|22
1652161450000|2022-05-10 05:44:10|31709|31597|31759|31647|31759|31647|31709|31597|19
1652161460000|2022-05-10 05:44:20|31751.6|31639.6|31766|31654|31766|31654|31726.3|31614.3|29
1652161470000|2022-05-10 05:44:30|31766.9|31654.9|31737.2|31625.2|31784|31672|31734.7|31622.7|27
1652161480000|2022-05-10 05:44:40|31737.9|31625.9|31796.1|31684.1|31800.5|31688.5|31735.4|31623.4|24
1652161490000|2022-05-10 05:44:50|31796.6|31684.6|31789.9|31677.9|31811.2|31699.2|31789.9|31677.9|28
1652161500000|2022-05-10 05:45:00|31789.1|31677.1|31780.3|31668.3|31796.8|31684.8|31772.9|31660.9|30
1652161510000|2022-05-10 05:45:10|31782.1|31670.1|31780.6|31668.6|31782.1|31670.1|31769.5|31657.5|28
1652161520000|2022-05-10 05:45:20|31778.7|31666.7|31785.8|31673.8|31796.6|31684.6|31771.7|31659.7|30
1652161530000|2022-05-10 05:45:30|31786|31674|31797.6|31685.6|31797.6|31685.6|31786|31674|32
1652161540000|2022-05-10 05:45:40|31794.5|31682.5|31801.3|31689.3|31803.1|31691.1|31794.5|31682.5|21
1652161550000|2022-05-10 05:45:50|31804.2|31692.2|31824.7|31712.7|31824.7|31712.7|31801|31689|21
1652161560000|2022-05-10 05:46:00|31825|31713|31843.8|31731.8|31848.7|31736.7|31824|31712|19
1652161570000|2022-05-10 05:46:10|31841.6|31729.6|31855.2|31743.2|31856.9|31744.9|31841.6|31729.6|20
1652161580000|2022-05-10 05:46:20|31855.3|31743.3|31893.9|31781.9|31903.2|31791.2|31855.3|31743.3|24
1652161590000|2022-05-10 05:46:30|31892.2|31780.2|31905.9|31793.9|31921|31809|31886.5|31774.5|27
1652161600000|2022-05-10 05:46:40|31913.1|31801.1|31962.1|31850.1|31962.1|31850.1|31913.1|31801.1|23
1652161610000|2022-05-10 05:46:50|31963.9|31851.9|31990.9|31878.9|32026.9|31914.9|31958.4|31846.4|32
1652161620000|2022-05-10 05:47:00|31990.2|31878.2|31995.4|31883.4|32035.2|31923.2|31989.9|31877.9|30
1652161630000|2022-05-10 05:47:10|31997.8|31885.8|32016.9|31904.9|32016.9|31904.9|31983.7|31871.7|29
1652161640000|2022-05-10 05:47:20|32015.5|31903.5|32003.5|31891.5|32016.9|31904.9|31980|31868|33
1652161650000|2022-05-10 05:47:30|32005|31893|31999|31887|32026.2|31914.2|31995.9|31883.9|20
1652161660000|2022-05-10 05:47:40|31995.9|31883.9|32005.7|31893.7|32014.6|31902.6|31988.1|31876.1|26
1652161670000|2022-05-10 05:47:50|32015.1|31903.1|32024.5|31912.5|32029.6|31917.6|32007.1|31895.1|18
1652161680000|2022-05-10 05:48:00|32024.4|31912.4|31990.4|31878.4|32024.4|31912.4|31985.9|31873.9|33
1652161690000|2022-05-10 05:48:10|31989.3|31877.3|31941.5|31829.5|31990.4|31878.4|31941.5|31829.5|37
1652161700000|2022-05-10 05:48:20|31942.8|31830.8|31960.4|31848.4|31962.5|31850.5|31935.2|31823.2|33
1652161710000|2022-05-10 05:48:30|31954.3|31842.3|32012|31900|32012|31900|31945.4|31833.4|34
1652161720000|2022-05-10 05:48:40|32013.6|31901.6|32008|31896|32020.9|31908.9|31995|31883|32
1652161730000|2022-05-10 05:48:50|32008.2|31896.2|32019.8|31907.8|32019.8|31907.8|32005.2|31893.2|25
1652161740000|2022-05-10 05:49:00|32020.6|31908.6|31986.7|31874.7|32020.6|31908.6|31978.9|31866.9|27
1652161750000|2022-05-10 05:49:10|31987|31875|31973.3|31861.3|32002.7|31890.7|31968.5|31856.5|23
1652161760000|2022-05-10 05:49:20|31973|31861|31978.3|31866.3|31985.5|31873.5|31968.7|31856.7|29
1652161770000|2022-05-10 05:49:30|31978.9|31866.9|31983.6|31871.6|31988.6|31876.6|31972.3|31860.3|22
1652161780000|2022-05-10 05:49:40|31982.6|31870.6|31969|31857|31982.6|31870.6|31968.3|31856.3|19
1652161790000|2022-05-10 05:49:50|31968.9|31856.9|31958.8|31846.8|31970.3|31858.3|31956.7|31844.7|20
1652161800000|2022-05-10 05:50:00|31958.7|31846.7|31964.5|31852.5|31979.1|31867.1|31958.7|31846.7|16
1652161810000|2022-05-10 05:50:10|31961.7|31849.7|31966.3|31854.3|31969.4|31857.4|31958.2|31846.2|13
1652161820000|2022-05-10 05:50:20|31965.8|31853.8|31962.1|31850.1|31965.8|31853.8|31954.9|31842.9|28
1652161830000|2022-05-10 05:50:30|31961.1|31849.1|31957|31845|31962.2|31850.2|31949.7|31837.7|35
1652161840000|2022-05-10 05:50:40|31956.4|31844.4|31985.6|31873.6|31990.5|31878.5|31956.4|31844.4|29
1652161850000|2022-05-10 05:50:50|31989.1|31877.1|31982.1|31870.1|31996.7|31884.7|31981.1|31869.1|17
1652161860000|2022-05-10 05:51:00|31980.2|31868.2|31978.6|31866.6|31981.2|31869.2|31958.7|31846.7|29
1652161870000|2022-05-10 05:51:10|31978.5|31866.5|31982.3|31870.3|31991.9|31879.9|31966.9|31854.9|23
1652161880000|2022-05-10 05:51:20|31981.5|31869.5|31970.3|31858.3|31981.9|31869.9|31970|31858|32
1652161890000|2022-05-10 05:51:30|31971.3|31859.3|31926.8|31814.8|31972.8|31860.8|31914.9|31802.9|26
1652161900000|2022-05-10 05:51:40|31916.2|31804.2|31908.2|31796.2|31917.6|31805.6|31904.2|31792.2|32
1652161910000|2022-05-10 05:51:50|31908.7|31796.7|31903.1|31791.1|31916|31804|31898.4|31786.4|31
1652161920000|2022-05-10 05:52:00|31902.7|31790.7|31875.9|31763.9|31905.4|31793.4|31875.9|31763.9|26
1652161930000|2022-05-10 05:52:10|31876.1|31764.1|31855.1|31743.1|31876.1|31764.1|31850.8|31738.8|27
1652161940000|2022-05-10 05:52:20|31855|31743|31833|31721|31858.4|31746.4|31827.6|31715.6|33
1652161950000|2022-05-10 05:52:30|31832.8|31720.8|31835.1|31723.1|31847.1|31735.1|31829.1|31717.1|32
1652161960000|2022-05-10 05:52:40|31837.1|31725.1|31826.1|31714.1|31837.1|31725.1|31810.8|31698.8|32
1652161970000|2022-05-10 05:52:50|31825.5|31713.5|31837.7|31725.7|31844.5|31732.5|31824.5|31712.5|27
1652161980000|2022-05-10 05:53:00|31842|31730|31862|31750|31864.5|31752.5|31830.3|31718.3|14
1652161990000|2022-05-10 05:53:10|31859.5|31747.5|31857.4|31745.4|31867.9|31755.9|31852.6|31740.6|22
1652162000000|2022-05-10 05:53:20|31855.7|31743.7|31806.6|31694.6|31863.5|31751.5|31803.4|31691.4|38
1652162010000|2022-05-10 05:53:30|31804.5|31692.5|31826.5|31714.5|31828.9|31716.9|31797.3|31685.3|30
1652162020000|2022-05-10 05:53:40|31825.7|31713.7|31817.3|31705.3|31841.9|31729.9|31801.1|31689.1|34
1652162030000|2022-05-10 05:53:50|31808.7|31696.7|31823.9|31711.9|31823.9|31711.9|31808.7|31696.7|32
1652162040000|2022-05-10 05:54:00|31821.5|31709.5|31808.9|31696.9|31831.6|31719.6|31795.8|31683.8|30
1652162050000|2022-05-10 05:54:10|31808.2|31696.2|31785.1|31673.1|31809|31697|31785.1|31673.1|36
1652162060000|2022-05-10 05:54:20|31795.3|31683.3|31788|31676|31800.1|31688.1|31786.3|31674.3|36
1652162070000|2022-05-10 05:54:30|31787.2|31675.2|31775.6|31663.6|31789.6|31677.6|31774.8|31662.8|31
1652162080000|2022-05-10 05:54:40|31778|31666|31785.5|31673.5|31790.1|31678.1|31773.9|31661.9|26
1652162090000|2022-05-10 05:54:50|31785.1|31673.1|31775.8|31663.8|31785.1|31673.1|31775.4|31663.4|13
1652162100000|2022-05-10 05:55:00|31776|31664|31801.7|31689.7|31803.6|31691.6|31776|31664|18
1652162110000|2022-05-10 05:55:10|31799.2|31687.2|31843.1|31731.1|31843.5|31731.5|31798.7|31686.7|18
1652162120000|2022-05-10 05:55:20|31843.2|31731.2|31847.2|31735.2|31848.9|31736.9|31832.2|31720.2|30
1652162130000|2022-05-10 05:55:30|31847.1|31735.1|31818.8|31706.8|31847.1|31735.1|31818|31706|26
1652162140000|2022-05-10 05:55:40|31818|31706|31815.2|31703.2|31822.6|31710.6|31812.6|31700.6|28
1652162150000|2022-05-10 05:55:50|31815.5|31703.5|31817.3|31705.3|31817.3|31705.3|31811|31699|20
1652162160000|2022-05-10 05:56:00|31821.6|31709.6|31808.7|31696.7|31837.6|31725.6|31808.7|31696.7|12
1652162170000|2022-05-10 05:56:10|31798|31686|31822.8|31710.8|31823.9|31711.9|31796.4|31684.4|29
1652162180000|2022-05-10 05:56:20|31828.6|31716.6|31835.5|31723.5|31837.2|31725.2|31823.4|31711.4|24
1652162190000|2022-05-10 05:56:30|31838.6|31726.6|31827.1|31715.1|31860.2|31748.2|31824.6|31712.6|35
1652162200000|2022-05-10 05:56:40|31826.5|31714.5|31841.8|31729.8|31841.8|31729.8|31826.1|31714.1|28
1652162210000|2022-05-10 05:56:50|31841.7|31729.7|31831.1|31719.1|31853|31741|31830.8|31718.8|22
1652162220000|2022-05-10 05:57:00|31830.9|31718.9|31897.9|31785.9|31897.9|31785.9|31830.9|31718.9|21
1652162230000|2022-05-10 05:57:10|31897.8|31785.8|31896.4|31784.4|31901.5|31789.5|31888.8|31776.8|21
1652162240000|2022-05-10 05:57:20|31895.4|31783.4|31894.4|31782.4|31896.7|31784.7|31891.9|31779.9|22
1652162250000|2022-05-10 05:57:30|31896.4|31784.4|31921.4|31809.4|31922|31810|31892.7|31780.7|28
1652162260000|2022-05-10 05:57:40|31926.1|31814.1|31915.8|31803.8|31928.9|31816.9|31911|31799|32
1652162270000|2022-05-10 05:57:50|31921.9|31809.9|31919.9|31807.9|31925.1|31813.1|31917.5|31805.5|16
1652162280000|2022-05-10 05:58:00|31914.5|31802.5|31876|31764|31914.5|31802.5|31876|31764|26
1652162290000|2022-05-10 05:58:10|31873.2|31761.2|31880.5|31768.5|31899.9|31787.9|31871.9|31759.9|36
1652162300000|2022-05-10 05:58:20|31880.4|31768.4|31860|31748|31890.8|31778.8|31859.4|31747.4|31
1652162310000|2022-05-10 05:58:30|31860.8|31748.8|31871.8|31759.8|31894.8|31782.8|31860.8|31748.8|32
1652162320000|2022-05-10 05:58:40|31872|31760|31861.2|31749.2|31872|31760|31860.7|31748.7|24
1652162330000|2022-05-10 05:58:50|31862.7|31750.7|31805.5|31693.5|31876.5|31764.5|31805.5|31693.5|33
1652162340000|2022-05-10 05:59:00|31804.8|31692.8|31829.3|31717.3|31833.7|31721.7|31804.8|31692.8|7
1652162350000|2022-05-10 05:59:10|31827.8|31715.8|31856.9|31744.9|31856.9|31744.9|31827.8|31715.8|11
1652162360000|2022-05-10 05:59:20|31852.4|31740.4|31844.6|31732.6|31862.4|31750.4|31835.6|31723.6|12
1652162370000|2022-05-10 05:59:30|31845.5|31733.5|31844.8|31732.8|31849.4|31737.4|31838.2|31726.2|8
1652162380000|2022-05-10 05:59:40|31841.7|31729.7|31899.8|31787.8|31899.8|31787.8|31840.8|31728.8|8
1652162390000|2022-05-10 05:59:50|31890.1|31778.1|31889.8|31777.8|31891.1|31779.1|31881.8|31769.8|11
1652162400000|2022-05-10 06:00:00|31889.5|31777.5|31902.6|31790.6|31905.9|31793.9|31885.6|31773.6|25
1652162410000|2022-05-10 06:00:10|31903.8|31791.8|31914.9|31802.9|31921.3|31809.3|31901.8|31789.8|30
1652162420000|2022-05-10 06:00:20|31914.4|31802.4|31886.9|31774.9|31915|31803|31886.3|31774.3|32
1652162430000|2022-05-10 06:00:30|31887.1|31775.1|31902.9|31790.9|31911.5|31799.5|31886.9|31774.9|33
1652162440000|2022-05-10 06:00:40|31902.1|31790.1|31928.4|31816.4|31928.4|31816.4|31898.6|31786.6|33
1652162450000|2022-05-10 06:00:50|31927.5|31815.5|31903.1|31791.1|31927.5|31815.5|31897.1|31785.1|22
1652162460000|2022-05-10 06:01:00|31900.5|31788.5|31906.7|31794.7|31909|31797|31899.4|31787.4|15
1652162470000|2022-05-10 06:01:10|31907.5|31795.5|31922.1|31810.1|31923.2|31811.2|31891.8|31779.8|20
1652162480000|2022-05-10 06:01:20|31922.4|31810.4|31916.7|31804.7|31936.6|31824.6|31916.7|31804.7|22
1652162490000|2022-05-10 06:01:30|31921.5|31809.5|31890.2|31778.2|31924.5|31812.5|31889.9|31777.9|17
1652162500000|2022-05-10 06:01:40|31890.1|31778.1|31894.1|31782.1|31898.3|31786.3|31890.1|31778.1|12
1652162510000|2022-05-10 06:01:50|31890.1|31778.1|31878.4|31766.4|31903.3|31791.3|31878.4|31766.4|17
1652162520000|2022-05-10 06:02:00|31878.9|31766.9|31892.9|31780.9|31896|31784|31878.9|31766.9|11
1652162530000|2022-05-10 06:02:10|31889.5|31777.5|31892.2|31780.2|31892.2|31780.2|31879|31767|9
1652162540000|2022-05-10 06:02:20|31892.3|31780.3|31882.4|31770.4|31915.3|31803.3|31882.4|31770.4|12
1652162550000|2022-05-10 06:02:30|31887.1|31775.1|31883.3|31771.3|31888.4|31776.4|31879.6|31767.6|15
1652162560000|2022-05-10 06:02:40|31882|31770|31911|31799|31912.7|31800.7|31880.7|31768.7|28
1652162570000|2022-05-10 06:02:50|31911.3|31799.3|31883.8|31771.8|31911.7|31799.7|31883.8|31771.8|18
1652162580000|2022-05-10 06:03:00|31883|31771|31904.1|31792.1|31910.7|31798.7|31883|31771|28
1652162590000|2022-05-10 06:03:10|31900.7|31788.7|31911.4|31799.4|31911.7|31799.7|31900.4|31788.4|27
1652162600000|2022-05-10 06:03:20|31910.3|31798.3|31917|31805|31917|31805|31906.3|31794.3|17
1652162610000|2022-05-10 06:03:30|31917.1|31805.1|31933.9|31821.9|31933.9|31821.9|31916.4|31804.4|11
1652162620000|2022-05-10 06:03:40|31934.2|31822.2|31952.2|31840.2|31952.2|31840.2|31930.3|31818.3|17
1652162630000|2022-05-10 06:03:50|31955.3|31843.3|31930.5|31818.5|31966.1|31854.1|31930.5|31818.5|15
1652162640000|2022-05-10 06:04:00|31928.5|31816.5|31929.5|31817.5|31941.4|31829.4|31928|31816|18
1652162650000|2022-05-10 06:04:10|31929|31817|31934.1|31822.1|31938.6|31826.6|31916|31804|26
1652162660000|2022-05-10 06:04:20|31935.2|31823.2|31940.7|31828.7|31950.1|31838.1|31935.2|31823.2|26
1652162670000|2022-05-10 06:04:30|31941|31829|31945.4|31833.4|31946|31834|31941|31829|23
1652162680000|2022-05-10 06:04:40|31945.7|31833.7|31967.2|31855.2|31967.2|31855.2|31945.7|31833.7|26
1652162690000|2022-05-10 06:04:50|31965.8|31853.8|31967.5|31855.5|31969.8|31857.8|31961.6|31849.6|21
1652162700000|2022-05-10 06:05:00|31966.2|31854.2|31953.1|31841.1|31966.2|31854.2|31950.6|31838.6|9
1652162710000|2022-05-10 06:05:10|31953.9|31841.9|31960.4|31848.4|31961.9|31849.9|31946.5|31834.5|18
1652162720000|2022-05-10 06:05:20|31966|31854|31972.8|31860.8|31972.8|31860.8|31964.7|31852.7|6
1652162730000|2022-05-10 06:05:30|31971.9|31859.9|31988.5|31876.5|31996|31884|31971.2|31859.2|11
1652162740000|2022-05-10 06:05:40|31993.8|31881.8|31989.2|31877.2|32000.5|31888.5|31981.6|31869.6|11
1652162750000|2022-05-10 06:05:50|31988.8|31876.8|31979.9|31867.9|31989.9|31877.9|31979.9|31867.9|15
1652162760000|2022-05-10 06:06:00|31980.2|31868.2|31976.8|31864.8|31991.6|31879.6|31974.7|31862.7|28
1652162770000|2022-05-10 06:06:10|31977.8|31865.8|31987.3|31875.3|31992.8|31880.8|31977.8|31865.8|31
1652162780000|2022-05-10 06:06:20|31987.8|31875.8|31954.5|31842.5|31992.1|31880.1|31951.8|31839.8|22
1652162790000|2022-05-10 06:06:30|31941.4|31829.4|31939.8|31827.8|31947.9|31835.9|31934.9|31822.9|17
1652162800000|2022-05-10 06:06:40|31939.7|31827.7|31943.2|31831.2|31944.8|31832.8|31924.3|31812.3|26
1652162810000|2022-05-10 06:06:50|31942.1|31830.1|31966.8|31854.8|31988.7|31876.7|31934.7|31822.7|31
1652162820000|2022-05-10 06:07:00|31967.8|31855.8|31995.1|31883.1|32003.5|31891.5|31937.6|31825.6|14
1652162830000|2022-05-10 06:07:10|31996.7|31884.7|32006.3|31894.3|32006.3|31894.3|31989|31877|14
1652162840000|2022-05-10 06:07:20|32006|31894|31989.5|31877.5|32011.8|31899.8|31989.5|31877.5|16
1652162850000|2022-05-10 06:07:30|31990.4|31878.4|31998.2|31886.2|31998.2|31886.2|31985.2|31873.2|11
1652162860000|2022-05-10 06:07:40|31998|31886|32000.5|31888.5|32002.2|31890.2|31998|31886|21
1652162870000|2022-05-10 06:07:50|32001.6|31889.6|32004.4|31892.4|32004.4|31892.4|31995.4|31883.4|19
1652162880000|2022-05-10 06:08:00|32004|31892|32007.8|31895.8|32011.9|31899.9|31989.3|31877.3|20
1652162890000|2022-05-10 06:08:10|32008.2|31896.2|31995.8|31883.8|32009.2|31897.2|31995.8|31883.8|21
1652162900000|2022-05-10 06:08:20|31998.2|31886.2|32002.5|31890.5|32002.5|31890.5|31995.7|31883.7|9
1652162910000|2022-05-10 06:08:30|32002.2|31890.2|32004.1|31892.1|32007.7|31895.7|32001.8|31889.8|13
1652162920000|2022-05-10 06:08:40|32004.2|31892.2|32007.9|31895.9|32009.7|31897.7|32004|31892|16
1652162930000|2022-05-10 06:08:50|32007|31895|32015.8|31903.8|32016.6|31904.6|32007|31895|14
1652162940000|2022-05-10 06:09:00|32015|31903|32003.6|31891.6|32015.8|31903.8|32001.4|31889.4|22
1652162950000|2022-05-10 06:09:10|32001.8|31889.8|32015.9|31903.9|32016|31904|32000.1|31888.1|20
1652162960000|2022-05-10 06:09:20|32016|31904|32014|31902|32016|31904|32012.7|31900.7|13
1652162970000|2022-05-10 06:09:30|32013.7|31901.7|32018.8|31906.8|32023.5|31911.5|32013.7|31901.7|27
1652162980000|2022-05-10 06:09:40|32019.2|31907.2|31994.8|31882.8|32019.6|31907.6|31982.6|31870.6|33
1652162990000|2022-05-10 06:09:50|31991.8|31879.8|31993.5|31881.5|31994|31882|31984.8|31872.8|29
1652163000000|2022-05-10 06:10:00|31990.2|31878.2|31998.1|31886.1|32003.4|31891.4|31990|31878|29
1652163010000|2022-05-10 06:10:10|32007.9|31895.9|32033.3|31921.3|32033.3|31921.3|32007.9|31895.9|22
1652163020000|2022-05-10 06:10:20|32033.4|31921.4|32086.9|31974.9|32134.6|32022.6|32033.2|31921.2|31
1652163030000|2022-05-10 06:10:30|32083.7|31971.7|32055.1|31943.1|32084.5|31972.5|32054.8|31942.8|33
1652163040000|2022-05-10 06:10:40|32053.6|31941.6|32055.2|31943.2|32067.3|31955.3|32035.3|31923.3|27
1652163050000|2022-05-10 06:10:50|32063.6|31951.6|32056.4|31944.4|32065|31953|32045.9|31933.9|22
1652163060000|2022-05-10 06:11:00|32056.1|31944.1|32036.8|31924.8|32056.1|31944.1|32032.1|31920.1|21
1652163070000|2022-05-10 06:11:10|32036.7|31924.7|32046.7|31934.7|32050.6|31938.6|32036.7|31924.7|17
1652163080000|2022-05-10 06:11:20|32056|31944|32043.1|31931.1|32067.1|31955.1|32041.8|31929.8|17
1652163090000|2022-05-10 06:11:30|32047.5|31935.5|32156.4|32044.4|32157.4|32045.4|32043.1|31931.1|27
1652163100000|2022-05-10 06:11:40|32155.9|32043.9|32162.2|32050.2|32162.2|32050.2|32147.4|32035.4|28
1652163110000|2022-05-10 06:11:50|32165.5|32053.5|32203.2|32091.2|32231.3|32119.3|32143.2|32031.2|28
1652163120000|2022-05-10 06:12:00|32190.3|32078.3|32244.6|32132.6|32262.1|32150.1|32186.1|32074.1|35
1652163130000|2022-05-10 06:12:10|32249.4|32137.4|32225.5|32113.5|32249.4|32137.4|32208.1|32096.1|30
1652163140000|2022-05-10 06:12:20|32224.3|32112.3|32194|32082|32234.8|32122.8|32194|32082|25
1652163150000|2022-05-10 06:12:30|32194.1|32082.1|32225.7|32113.7|32230.9|32118.9|32187.7|32075.7|38
1652163160000|2022-05-10 06:12:40|32225.5|32113.5|32192.8|32080.8|32225.5|32113.5|32192.8|32080.8|25
1652163170000|2022-05-10 06:12:50|32194.8|32082.8|32189.9|32077.9|32202.3|32090.3|32189.9|32077.9|27
1652163180000|2022-05-10 06:13:00|32194|32082|32174.6|32062.6|32194.1|32082.1|32172|32060|32
1652163190000|2022-05-10 06:13:10|32162.9|32050.9|32155.4|32043.4|32168|32056|32155.3|32043.3|33
1652163200000|2022-05-10 06:13:20|32155.5|32043.5|32157.2|32045.2|32165|32053|32144.1|32032.1|33
1652163210000|2022-05-10 06:13:30|32157.3|32045.3|32151.8|32039.8|32168.7|32056.7|32151.7|32039.7|29
1652163220000|2022-05-10 06:13:40|32151.7|32039.7|32142.4|32030.4|32159.2|32047.2|32136.9|32024.9|20
1652163230000|2022-05-10 06:13:50|32143.5|32031.5|32179.9|32067.9|32184.7|32072.7|32143.5|32031.5|20
1652163240000|2022-05-10 06:14:00|32177.8|32065.8|32209.4|32097.4|32213.3|32101.3|32177.8|32065.8|26
1652163250000|2022-05-10 06:14:10|32210.3|32098.3|32211.6|32099.6|32237.9|32125.9|32210.3|32098.3|29
1652163260000|2022-05-10 06:14:20|32211|32099|32238.7|32126.7|32241.2|32129.2|32205.9|32093.9|30
1652163270000|2022-05-10 06:14:30|32239.1|32127.1|32312.9|32200.9|32312.9|32200.9|32239.1|32127.1|31
1652163280000|2022-05-10 06:14:40|32323.8|32211.8|32289.7|32177.7|32325.4|32213.4|32285.7|32173.7|38
1652163290000|2022-05-10 06:14:50|32290.2|32178.2|32283|32171|32303.9|32191.9|32282.1|32170.1|34
1652163300000|2022-05-10 06:15:00|32282.4|32170.4|32265.3|32153.3|32285.8|32173.8|32264.2|32152.2|34
1652163310000|2022-05-10 06:15:10|32265|32153|32244.3|32132.3|32274.8|32162.8|32243|32131|33
1652163320000|2022-05-10 06:15:20|32245.1|32133.1|32250.7|32138.7|32273|32161|32245.1|32133.1|34
1652163330000|2022-05-10 06:15:30|32250.8|32138.8|32251.7|32139.7|32265|32153|32238.6|32126.6|35
1652163340000|2022-05-10 06:15:40|32256.5|32144.5|32289.1|32177.1|32289.1|32177.1|32256.5|32144.5|31
1652163350000|2022-05-10 06:15:50|32288.7|32176.7|32333|32221|32333|32221|32284.2|32172.2|24
1652163360000|2022-05-10 06:16:00|32334.6|32222.6|32371.3|32259.3|32371.3|32259.3|32327.3|32215.3|32
1652163370000|2022-05-10 06:16:10|32370|32258|32386.4|32274.4|32412|32300|32370|32258|38
1652163380000|2022-05-10 06:16:20|32386.7|32274.7|32427|32315|32443.3|32331.3|32386.7|32274.7|31
1652163390000|2022-05-10 06:16:30|32426.7|32314.7|32472.5|32360.5|32482.8|32370.8|32423.6|32311.6|30
1652163400000|2022-05-10 06:16:40|32466.7|32354.7|32449.9|32337.9|32485.1|32373.1|32439.6|32327.6|25
1652163410000|2022-05-10 06:16:50|32447.8|32335.8|32429.5|32317.5|32450.7|32338.7|32429.1|32317.1|31
1652163420000|2022-05-10 06:17:00|32430|32318|32454.5|32342.5|32456.7|32344.7|32428.7|32316.7|27
1652163430000|2022-05-10 06:17:10|32455.8|32343.8|32438.6|32326.6|32468.4|32356.4|32432.2|32320.2|27
1652163440000|2022-05-10 06:17:20|32438.8|32326.8|32433.5|32321.5|32438.8|32326.8|32428.8|32316.8|16
1652163450000|2022-05-10 06:17:30|32433.3|32321.3|32433.9|32321.9|32439.7|32327.7|32433.3|32321.3|18
1652163460000|2022-05-10 06:17:40|32434|32322|32450.5|32338.5|32450.5|32338.5|32433.3|32321.3|25
1652163470000|2022-05-10 06:17:50|32449.5|32337.5|32462.5|32350.5|32478.6|32366.6|32439.5|32327.5|17
1652163480000|2022-05-10 06:18:00|32461.5|32349.5|32461.1|32349.1|32478.4|32366.4|32439.4|32327.4|17
1652163490000|2022-05-10 06:18:10|32460.2|32348.2|32446|32334|32469.5|32357.5|32446|32334|12
1652163500000|2022-05-10 06:18:20|32450.1|32338.1|32459.9|32347.9|32470.4|32358.4|32441.1|32329.1|25
1652163510000|2022-05-10 06:18:30|32459.7|32347.7|32457.4|32345.4|32459.7|32347.7|32452.3|32340.3|23
1652163520000|2022-05-10 06:18:40|32457.5|32345.5|32483.7|32371.7|32494.6|32382.6|32457.5|32345.5|26
1652163530000|2022-05-10 06:18:50|32480.8|32368.8|32460.8|32348.8|32482.6|32370.6|32445.7|32333.7|29
1652163540000|2022-05-10 06:19:00|32456.3|32344.3|32461.6|32349.6|32466|32354|32445.8|32333.8|35
1652163550000|2022-05-10 06:19:10|32459.7|32347.7|32446.5|32334.5|32463.2|32351.2|32446.4|32334.4|31
1652163560000|2022-05-10 06:19:20|32446|32334|32418.8|32306.8|32447.3|32335.3|32406.1|32294.1|33
1652163570000|2022-05-10 06:19:30|32417.3|32305.3|32401.5|32289.5|32423.3|32311.3|32391.9|32279.9|38
1652163580000|2022-05-10 06:19:40|32400.5|32288.5|32361.1|32249.1|32404|32292|32361.1|32249.1|30
1652163590000|2022-05-10 06:19:50|32360.3|32248.3|32334.4|32222.4|32369.4|32257.4|32322.6|32210.6|34
1652163600000|2022-05-10 06:20:00|32334.9|32222.9|32346.5|32234.5|32362.7|32250.7|32333.9|32221.9|30
1652163610000|2022-05-10 06:20:10|32342.9|32230.9|32321.6|32209.6|32342.9|32230.9|32321.6|32209.6|21
1652163620000|2022-05-10 06:20:20|32315|32203|32332.8|32220.8|32333|32221|32303.9|32191.9|24
1652163630000|2022-05-10 06:20:30|32340.6|32228.6|32319.9|32207.9|32352|32240|32319.9|32207.9|25
1652163640000|2022-05-10 06:20:40|32320|32208|32319.6|32207.6|32322.7|32210.7|32319.6|32207.6|14
1652163650000|2022-05-10 06:20:50|32319.4|32207.4|32306.7|32194.7|32319.4|32207.4|32302.5|32190.5|14
1652163660000|2022-05-10 06:21:00|32304.2|32192.2|32288.3|32176.3|32304.2|32192.2|32281.9|32169.9|28
1652163670000|2022-05-10 06:21:10|32288.5|32176.5|32282.7|32170.7|32297.7|32185.7|32280.3|32168.3|34
1652163680000|2022-05-10 06:21:20|32283.5|32171.5|32271|32159|32283.5|32171.5|32268.5|32156.5|29
1652163690000|2022-05-10 06:21:30|32271.1|32159.1|32270.5|32158.5|32285.4|32173.4|32263.2|32151.2|39
1652163700000|2022-05-10 06:21:40|32273.8|32161.8|32270|32158|32295.5|32183.5|32270|32158|30
1652163710000|2022-05-10 06:21:50|32267.8|32155.8|32280.2|32168.2|32284|32172|32259.8|32147.8|24
1652163720000|2022-05-10 06:22:00|32280.1|32168.1|32322.2|32210.2|32330.1|32218.1|32280.1|32168.1|27
1652163730000|2022-05-10 06:22:10|32317.6|32205.6|32312.5|32200.5|32317.6|32205.6|32305.2|32193.2|33
1652163740000|2022-05-10 06:22:20|32317.6|32205.6|32290.9|32178.9|32317.6|32205.6|32290.9|32178.9|34
1652163750000|2022-05-10 06:22:30|32290.7|32178.7|32308.1|32196.1|32311.8|32199.8|32290.7|32178.7|34
1652163760000|2022-05-10 06:22:40|32312.6|32200.6|32350|32238|32351.6|32239.6|32310.1|32198.1|31
1652163770000|2022-05-10 06:22:50|32351.6|32239.6|32363.6|32251.6|32364.5|32252.5|32347.4|32235.4|28
1652163780000|2022-05-10 06:23:00|32365.6|32253.6|32335.9|32223.9|32365.6|32253.6|32331.6|32219.6|29
1652163790000|2022-05-10 06:23:10|32334.6|32222.6|32318.3|32206.3|32334.6|32222.6|32302.5|32190.5|24
1652163800000|2022-05-10 06:23:20|32317.3|32205.3|32332.6|32220.6|32333.9|32221.9|32310.6|32198.6|20
1652163810000|2022-05-10 06:23:30|32334.3|32222.3|32378.8|32266.8|32378.8|32266.8|32328.9|32216.9|23
1652163820000|2022-05-10 06:23:40|32382.1|32270.1|32385.9|32273.9|32391|32279|32358.4|32246.4|32
1652163830000|2022-05-10 06:23:50|32385.7|32273.7|32406.2|32294.2|32406.2|32294.2|32378.9|32266.9|28
1652163840000|2022-05-10 06:24:00|32408.6|32296.6|32407.1|32295.1|32421.8|32309.8|32407.1|32295.1|14
1652163850000|2022-05-10 06:24:10|32406.6|32294.6|32396|32284|32416.8|32304.8|32396|32284|27
1652163860000|2022-05-10 06:24:20|32396.8|32284.8|32397.3|32285.3|32411.1|32299.1|32396.8|32284.8|23
1652163870000|2022-05-10 06:24:30|32392.8|32280.8|32378.2|32266.2|32398.3|32286.3|32376.7|32264.7|29
1652163880000|2022-05-10 06:24:40|32379.8|32267.8|32373.4|32261.4|32392.9|32280.9|32373.4|32261.4|33
1652163890000|2022-05-10 06:24:50|32374|32262|32397|32285|32397|32285|32372.8|32260.8|23
1652163900000|2022-05-10 06:25:00|32392.4|32280.4|32382.6|32270.6|32420.4|32308.4|32382.6|32270.6|34
1652163910000|2022-05-10 06:25:10|32379.7|32267.7|32343.3|32231.3|32386.9|32274.9|32343.3|32231.3|32
1652163920000|2022-05-10 06:25:20|32344.4|32232.4|32320.6|32208.6|32344.4|32232.4|32320.6|32208.6|27
1652163930000|2022-05-10 06:25:30|32322.4|32210.4|32352.3|32240.3|32359.8|32247.8|32321.8|32209.8|31
1652163940000|2022-05-10 06:25:40|32351.9|32239.9|32354.6|32242.6|32354.6|32242.6|32344.1|32232.1|19
1652163950000|2022-05-10 06:25:50|32354.5|32242.5|32313.9|32201.9|32354.5|32242.5|32311.4|32199.4|23
1652163960000|2022-05-10 06:26:00|32314|32202|32325.8|32213.8|32327.4|32215.4|32311.4|32199.4|20
1652163970000|2022-05-10 06:26:10|32325.6|32213.6|32326.7|32214.7|32331.4|32219.4|32314.6|32202.6|18
1652163980000|2022-05-10 06:26:20|32326.6|32214.6|32318.7|32206.7|32335.5|32223.5|32314.6|32202.6|25
1652163990000|2022-05-10 06:26:30|32318.6|32206.6|32352.4|32240.4|32352.4|32240.4|32318.6|32206.6|23
1652164000000|2022-05-10 06:26:40|32354.5|32242.5|32321.5|32209.5|32361.2|32249.2|32321.5|32209.5|27
1652164010000|2022-05-10 06:26:50|32318.9|32206.9|32323.5|32211.5|32328.4|32216.4|32318.9|32206.9|10
1652164020000|2022-05-10 06:27:00|32321.9|32209.9|32351.7|32239.7|32351.7|32239.7|32321.9|32209.9|11
1652164030000|2022-05-10 06:27:10|32343.7|32231.7|32326.8|32214.8|32343.7|32231.7|32326.8|32214.8|7
1652164040000|2022-05-10 06:27:20|32323.6|32211.6|32343.5|32231.5|32343.5|32231.5|32322|32210|10
1652164050000|2022-05-10 06:27:30|32350|32238|32370.7|32258.7|32373|32261|32350|32238|28
1652164060000|2022-05-10 06:27:40|32371.4|32259.4|32382.3|32270.3|32385.2|32273.2|32371.4|32259.4|14
1652164070000|2022-05-10 06:27:50|32382.5|32270.5|32410.5|32298.5|32423.1|32311.1|32382.5|32270.5|24
1652164080000|2022-05-10 06:28:00|32410.7|32298.7|32422.2|32310.2|32422.2|32310.2|32401.6|32289.6|33
1652164090000|2022-05-10 06:28:10|32427.6|32315.6|32457.2|32345.2|32464.2|32352.2|32425.9|32313.9|29
1652164100000|2022-05-10 06:28:20|32462.3|32350.3|32458.2|32346.2|32479.2|32367.2|32447.2|32335.2|24
1652164110000|2022-05-10 06:28:30|32458.1|32346.1|32528.2|32416.2|32532.7|32420.7|32441.6|32329.6|26
1652164120000|2022-05-10 06:28:40|32528.3|32416.3|32533.7|32421.7|32607.3|32495.3|32512.9|32400.9|35
1652164130000|2022-05-10 06:28:50|32524.1|32412.1|32531.6|32419.6|32568|32456|32524.1|32412.1|28
1652164140000|2022-05-10 06:29:00|32570|32458|32517.7|32405.7|32570|32458|32515|32403|28
1652164150000|2022-05-10 06:29:10|32530.9|32418.9|32541.1|32429.1|32545.6|32433.6|32517.1|32405.1|26
1652164160000|2022-05-10 06:29:20|32539.4|32427.4|32516.4|32404.4|32539.4|32427.4|32497|32385|35
1652164170000|2022-05-10 06:29:30|32516.3|32404.3|32567.6|32455.6|32580.3|32468.3|32511.7|32399.7|37
1652164180000|2022-05-10 06:29:40|32569.2|32457.2|32550.6|32438.6|32570.1|32458.1|32537.3|32425.3|38
1652164190000|2022-05-10 06:29:50|32541.1|32429.1|32514.8|32402.8|32557.9|32445.9|32514.8|32402.8|36
1652164200000|2022-05-10 06:30:00|32523.1|32411.1|32502|32390|32523.1|32411.1|32498.9|32386.9|29
1652164210000|2022-05-10 06:30:10|32503.5|32391.5|32519.8|32407.8|32522.6|32410.6|32501.3|32389.3|33
1652164220000|2022-05-10 06:30:20|32519.2|32407.2|32514.7|32402.7|32524|32412|32514.3|32402.3|18
1652164230000|2022-05-10 06:30:30|32511.8|32399.8|32510.6|32398.6|32522.2|32410.2|32509.4|32397.4|19
1652164240000|2022-05-10 06:30:40|32515.7|32403.7|32522.6|32410.6|32526.7|32414.7|32512.1|32400.1|19
1652164250000|2022-05-10 06:30:50|32522.4|32410.4|32511|32399|32522.4|32410.4|32508.6|32396.6|17
1652164260000|2022-05-10 06:31:00|32510.1|32398.1|32506.8|32394.8|32511|32399|32506.8|32394.8|15
1652164270000|2022-05-10 06:31:10|32503.4|32391.4|32485.2|32373.2|32503.4|32391.4|32481.5|32369.5|23
1652164280000|2022-05-10 06:31:20|32485.7|32373.7|32474|32362|32489.6|32377.6|32470.7|32358.7|21
1652164290000|2022-05-10 06:31:30|32474.1|32362.1|32485|32373|32486|32374|32469.5|32357.5|9
1652164300000|2022-05-10 06:31:40|32480.7|32368.7|32476|32364|32483.9|32371.9|32467.7|32355.7|9
1652164310000|2022-05-10 06:31:50|32475.7|32363.7|32463.5|32351.5|32475.7|32363.7|32462.3|32350.3|22
1652164320000|2022-05-10 06:32:00|32462.3|32350.3|32432.3|32320.3|32472.5|32360.5|32421.8|32309.8|27
1652164330000|2022-05-10 06:32:10|32431.2|32319.2|32424.9|32312.9|32431.9|32319.9|32419.1|32307.1|18
1652164340000|2022-05-10 06:32:20|32425.1|32313.1|32443.7|32331.7|32455.4|32343.4|32424.9|32312.9|29
1652164350000|2022-05-10 06:32:30|32442.6|32330.6|32477.8|32365.8|32477.8|32365.8|32437.1|32325.1|31
1652164360000|2022-05-10 06:32:40|32473.4|32361.4|32512.6|32400.6|32512.6|32400.6|32473.4|32361.4|27
1652164370000|2022-05-10 06:32:50|32509.5|32397.5|32496.7|32384.7|32509.5|32397.5|32485.7|32373.7|27
1652164380000|2022-05-10 06:33:00|32495.8|32383.8|32523.2|32411.2|32526.6|32414.6|32495.5|32383.5|20
1652164390000|2022-05-10 06:33:10|32524.3|32412.3|32525.2|32413.2|32564.3|32452.3|32521|32409|19
1652164400000|2022-05-10 06:33:20|32526|32414|32547.2|32435.2|32552.1|32440.1|32525.4|32413.4|15
1652164410000|2022-05-10 06:33:30|32549.4|32437.4|32574.3|32462.3|32574.3|32462.3|32524.7|32412.7|17
1652164420000|2022-05-10 06:33:40|32563.8|32451.8|32546.1|32434.1|32565.8|32453.8|32546.1|32434.1|22
1652164430000|2022-05-10 06:33:50|32547.9|32435.9|32532.6|32420.6|32554.4|32442.4|32525.9|32413.9|29
1652164440000|2022-05-10 06:34:00|32533.8|32421.8|32544.9|32432.9|32548.8|32436.8|32532.2|32420.2|34
1652164450000|2022-05-10 06:34:10|32545.1|32433.1|32549.3|32437.3|32569.4|32457.4|32537.6|32425.6|30
1652164460000|2022-05-10 06:34:20|32549.1|32437.1|32554.3|32442.3|32554.3|32442.3|32539.2|32427.2|22
1652164470000|2022-05-10 06:34:30|32553.7|32441.7|32545.4|32433.4|32556.6|32444.6|32544.7|32432.7|16
1652164480000|2022-05-10 06:34:40|32543.9|32431.9|32517.5|32405.5|32548.2|32436.2|32517.3|32405.3|20
1652164490000|2022-05-10 06:34:50|32517.4|32405.4|32517|32405|32518.8|32406.8|32516.3|32404.3|19
1652164500000|2022-05-10 06:35:00|32516.7|32404.7|32520.4|32408.4|32520.7|32408.7|32515|32403|14
1652164510000|2022-05-10 06:35:10|32504.4|32392.4|32532.7|32420.7|32532.7|32420.7|32504.4|32392.4|13
1652164520000|2022-05-10 06:35:20|32530.7|32418.7|32566.1|32454.1|32566.1|32454.1|32530.7|32418.7|18
1652164530000|2022-05-10 06:35:30|32564|32452|32556.4|32444.4|32568|32456|32538.4|32426.4|28
1652164540000|2022-05-10 06:35:40|32556|32444|32574.9|32462.9|32580.3|32468.3|32555.9|32443.9|24
1652164550000|2022-05-10 06:35:50|32578.3|32466.3|32589.4|32477.4|32609.5|32497.5|32578|32466|25
1652164560000|2022-05-10 06:36:00|32589.5|32477.5|32571|32459|32595.9|32483.9|32569|32457|27
1652164570000|2022-05-10 06:36:10|32572.7|32460.7|32569.8|32457.8|32572.7|32460.7|32569.8|32457.8|14
1652164580000|2022-05-10 06:36:20|32569|32457|32562.5|32450.5|32569|32457|32548.8|32436.8|30
1652164590000|2022-05-10 06:36:30|32562.6|32450.6|32600.2|32488.2|32600.2|32488.2|32562.6|32450.6|33
1652164600000|2022-05-10 06:36:40|32600.6|32488.6|32605.3|32493.3|32605.3|32493.3|32593.6|32481.6|10
1652164610000|2022-05-10 06:36:50|32602.5|32490.5|32592.9|32480.9|32626.8|32514.8|32592.9|32480.9|21
1652164620000|2022-05-10 06:37:00|32624.8|32512.8|32656.1|32544.1|32656.1|32544.1|32622.8|32510.8|21
1652164630000|2022-05-10 06:37:10|32651.5|32539.5|32651.8|32539.8|32651.8|32539.8|32633.3|32521.3|29
1652164640000|2022-05-10 06:37:20|32646.3|32534.3|32690.6|32578.6|32708.7|32596.7|32646.3|32534.3|33
1652164650000|2022-05-10 06:37:30|32691.1|32579.1|32650.3|32538.3|32691.1|32579.1|32650.3|32538.3|25
1652164660000|2022-05-10 06:37:40|32652.8|32540.8|32653.5|32541.5|32659.1|32547.1|32636|32524|15
1652164670000|2022-05-10 06:37:50|32653.6|32541.6|32652.7|32540.7|32660.5|32548.5|32645.7|32533.7|28
1652164680000|2022-05-10 06:38:00|32651.4|32539.4|32666|32554|32666|32554|32644.8|32532.8|33
1652164690000|2022-05-10 06:38:10|32663.5|32551.5|32643.8|32531.8|32669.8|32557.8|32643.8|32531.8|25
1652164700000|2022-05-10 06:38:20|32640.3|32528.3|32661.1|32549.1|32661.6|32549.6|32630.1|32518.1|28
1652164710000|2022-05-10 06:38:30|32661|32549|32642.2|32530.2|32661.6|32549.6|32641|32529|29
1652164720000|2022-05-10 06:38:40|32637.1|32525.1|32632.5|32520.5|32637.2|32525.2|32632.5|32520.5|22
1652164730000|2022-05-10 06:38:50|32632|32520|32628.7|32516.7|32632|32520|32627.4|32515.4|14
1652164740000|2022-05-10 06:39:00|32629.1|32517.1|32625.7|32513.7|32629.6|32517.6|32620.6|32508.6|24
1652164750000|2022-05-10 06:39:10|32626.5|32514.5|32621.8|32509.8|32626.5|32514.5|32621.8|32509.8|16
1652164760000|2022-05-10 06:39:20|32626.9|32514.9|32645.6|32533.6|32656.1|32544.1|32614.3|32502.3|26
1652164770000|2022-05-10 06:39:30|32652.2|32540.2|32650.3|32538.3|32652.2|32540.2|32644.5|32532.5|31
1652164780000|2022-05-10 06:39:40|32647.4|32535.4|32647.1|32535.1|32649.7|32537.7|32639.2|32527.2|35
1652164790000|2022-05-10 06:39:50|32648|32536|32661.6|32549.6|32662.3|32550.3|32634|32522|22
1652164800000|2022-05-10 06:40:00|32661.9|32549.9|32631|32519|32667.4|32555.4|32629.8|32517.8|31
1652164810000|2022-05-10 06:40:10|32630.3|32518.3|32624.2|32512.2|32631|32519|32617.6|32505.6|19
1652164820000|2022-05-10 06:40:20|32616.4|32504.4|32620|32508|32627.6|32515.6|32616.4|32504.4|24
1652164830000|2022-05-10 06:40:30|32617.3|32505.3|32612|32500|32627.9|32515.9|32601.6|32489.6|32
1652164840000|2022-05-10 06:40:40|32612.1|32500.1|32594.8|32482.8|32626|32514|32594.8|32482.8|30
1652164850000|2022-05-10 06:40:50|32594.7|32482.7|32583|32471|32594.7|32482.7|32578.8|32466.8|34
1652164860000|2022-05-10 06:41:00|32581.9|32469.9|32577|32465|32591.9|32479.9|32574|32462|27
1652164870000|2022-05-10 06:41:10|32576.2|32464.2|32578.7|32466.7|32600.9|32488.9|32573.2|32461.2|34
1652164880000|2022-05-10 06:41:20|32578.9|32466.9|32554|32442|32580.4|32468.4|32552.9|32440.9|29
1652164890000|2022-05-10 06:41:30|32555.3|32443.3|32541.5|32429.5|32555.3|32443.3|32525.2|32413.2|36
1652164900000|2022-05-10 06:41:40|32542.9|32430.9|32542.6|32430.6|32545.1|32433.1|32522.9|32410.9|28
1652164910000|2022-05-10 06:41:50|32537.8|32425.8|32546|32434|32546|32434|32535.8|32423.8|6
1652164920000|2022-05-10 06:42:00|32542|32430|32535.5|32423.5|32542|32430|32535.5|32423.5|6
1652164930000|2022-05-10 06:42:10|32536.2|32424.2|32531.2|32419.2|32536.3|32424.3|32531.2|32419.2|14
1652164940000|2022-05-10 06:42:20|32531|32419|32509.4|32397.4|32532.2|32420.2|32509.4|32397.4|13
1652164950000|2022-05-10 06:42:30|32509.1|32397.1|32520.3|32408.3|32520.3|32408.3|32503.5|32391.5|23
1652164960000|2022-05-10 06:42:40|32521|32409|32536.4|32424.4|32542.9|32430.9|32516.8|32404.8|20
1652164970000|2022-05-10 06:42:50|32521.7|32409.7|32558|32446|32562.9|32450.9|32521.7|32409.7|26
1652164980000|2022-05-10 06:43:00|32560.6|32448.6|32547.3|32435.3|32562.9|32450.9|32543.3|32431.3|32
1652164990000|2022-05-10 06:43:10|32562.9|32450.9|32576.1|32464.1|32576.1|32464.1|32547.4|32435.4|28
1652165000000|2022-05-10 06:43:20|32575.9|32463.9|32602.1|32490.1|32602.1|32490.1|32575.9|32463.9|33
1652165010000|2022-05-10 06:43:30|32606.6|32494.6|32645|32533|32648.9|32536.9|32606.6|32494.6|29
1652165020000|2022-05-10 06:43:40|32648.9|32536.9|32667.6|32555.6|32667.6|32555.6|32632.5|32520.5|33
1652165030000|2022-05-10 06:43:50|32662.5|32550.5|32645.6|32533.6|32662.5|32550.5|32643.3|32531.3|32
1652165040000|2022-05-10 06:44:00|32643.1|32531.1|32647|32535|32647.8|32535.8|32632.9|32520.9|32
1652165050000|2022-05-10 06:44:10|32648.2|32536.2|32658|32546|32666.6|32554.6|32648.2|32536.2|26
1652165060000|2022-05-10 06:44:20|32657|32545|32649.6|32537.6|32657|32545|32635.3|32523.3|27
1652165070000|2022-05-10 06:44:30|32649.7|32537.7|32631.6|32519.6|32649.7|32537.7|32631.6|32519.6|10
1652165080000|2022-05-10 06:44:40|32633|32521|32664.3|32552.3|32664.3|32552.3|32630.2|32518.2|7
1652165090000|2022-05-10 06:44:50|32658.3|32546.3|32671.4|32559.4|32676.6|32564.6|32657.3|32545.3|16
1652165100000|2022-05-10 06:45:00|32672.2|32560.2|32669|32557|32680.5|32568.5|32668.8|32556.8|21
1652165110000|2022-05-10 06:45:10|32669.9|32557.9|32647.8|32535.8|32669.9|32557.9|32647.8|32535.8|13
1652165120000|2022-05-10 06:45:20|32638.4|32526.4|32635.3|32523.3|32642.7|32530.7|32629.4|32517.4|36
1652165130000|2022-05-10 06:45:30|32635.8|32523.8|32658|32546|32658|32546|32622.7|32510.7|36
1652165140000|2022-05-10 06:45:40|32653.3|32541.3|32633.1|32521.1|32660|32548|32630.5|32518.5|34
1652165150000|2022-05-10 06:45:50|32636.1|32524.1|32622.6|32510.6|32639.9|32527.9|32614.3|32502.3|29
1652165160000|2022-05-10 06:46:00|32622.2|32510.2|32634.8|32522.8|32636.7|32524.7|32619|32507|32
1652165170000|2022-05-10 06:46:10|32637.2|32525.2|32636.2|32524.2|32639.7|32527.7|32631.6|32519.6|31
1652165180000|2022-05-10 06:46:20|32623.3|32511.3|32632.4|32520.4|32639.2|32527.2|32622.2|32510.2|18
1652165190000|2022-05-10 06:46:30|32633.7|32521.7|32632.1|32520.1|32637.6|32525.6|32628.5|32516.5|19
1652165200000|2022-05-10 06:46:40|32632.6|32520.6|32657.2|32545.2|32660.9|32548.9|32632.6|32520.6|25
1652165210000|2022-05-10 06:46:50|32654.9|32542.9|32657.3|32545.3|32668.7|32556.7|32652.2|32540.2|21
1652165220000|2022-05-10 06:47:00|32657.2|32545.2|32607.9|32495.9|32658.3|32546.3|32606.5|32494.5|25
1652165230000|2022-05-10 06:47:10|32606.7|32494.7|32635.9|32523.9|32639.8|32527.8|32602.6|32490.6|25
1652165240000|2022-05-10 06:47:20|32635.8|32523.8|32641.5|32529.5|32647.9|32535.9|32630.2|32518.2|30
1652165250000|2022-05-10 06:47:30|32639.7|32527.7|32640.3|32528.3|32643|32531|32623.1|32511.1|32
1652165260000|2022-05-10 06:47:40|32640.2|32528.2|32637.4|32525.4|32641.2|32529.2|32631.6|32519.6|28
1652165270000|2022-05-10 06:47:50|32636.9|32524.9|32622.4|32510.4|32641|32529|32620.7|32508.7|23
1652165280000|2022-05-10 06:48:00|32620.3|32508.3|32620.1|32508.1|32622.4|32510.4|32616.9|32504.9|21
1652165290000|2022-05-10 06:48:10|32619.7|32507.7|32616.6|32504.6|32622.4|32510.4|32604.1|32492.1|34
1652165300000|2022-05-10 06:48:20|32619.5|32507.5|32617.4|32505.4|32627.1|32515.1|32606|32494|34
1652165310000|2022-05-10 06:48:30|32614.2|32502.2|32578.1|32466.1|32620.8|32508.8|32571.8|32459.8|34
1652165320000|2022-05-10 06:48:40|32574.7|32462.7|32544|32432|32574.7|32462.7|32544|32432|37
1652165330000|2022-05-10 06:48:50|32550.6|32438.6|32529|32417|32553.9|32441.9|32517.3|32405.3|35
1652165340000|2022-05-10 06:49:00|32533.4|32421.4|32536.2|32424.2|32554.7|32442.7|32533.4|32421.4|21
1652165350000|2022-05-10 06:49:10|32537.1|32425.1|32511.9|32399.9|32537.1|32425.1|32507.5|32395.5|33
1652165360000|2022-05-10 06:49:20|32508|32396|32479.9|32367.9|32511.1|32399.1|32474.9|32362.9|36
1652165370000|2022-05-10 06:49:30|32485.5|32373.5|32443|32331|32485.5|32373.5|32409.6|32297.6|39
1652165380000|2022-05-10 06:49:40|32442.3|32330.3|32449.5|32337.5|32452.8|32340.8|32442.3|32330.3|22
1652165390000|2022-05-10 06:49:50|32457.6|32345.6|32475.3|32363.3|32480.7|32368.7|32457.6|32345.6|15
1652165400000|2022-05-10 06:50:00|32476|32364|32422.9|32310.9|32476|32364|32422.9|32310.9|29
1652165410000|2022-05-10 06:50:10|32419.5|32307.5|32442.1|32330.1|32488.7|32376.7|32418.3|32306.3|39
1652165420000|2022-05-10 06:50:20|32444.4|32332.4|32441.7|32329.7|32452.1|32340.1|32433.9|32321.9|35
1652165430000|2022-05-10 06:50:30|32442.6|32330.6|32419.7|32307.7|32452.4|32340.4|32419.7|32307.7|19
1652165440000|2022-05-10 06:50:40|32422.4|32310.4|32437|32325|32454.7|32342.7|32422.4|32310.4|20
1652165450000|2022-05-10 06:50:50|32435.1|32323.1|32417.9|32305.9|32439.3|32327.3|32417.9|32305.9|20
1652165460000|2022-05-10 06:51:00|32414.4|32302.4|32411|32299|32416.5|32304.5|32387.2|32275.2|33
1652165470000|2022-05-10 06:51:10|32406.9|32294.9|32376.5|32264.5|32406.9|32294.9|32372.8|32260.8|35
1652165480000|2022-05-10 06:51:20|32388.2|32276.2|32354|32242|32410.9|32298.9|32354|32242|38
1652165490000|2022-05-10 06:51:30|32347.1|32235.1|32324.5|32212.5|32360|32248|32299.3|32187.3|37
1652165500000|2022-05-10 06:51:40|32316.2|32204.2|32295.1|32183.1|32339.5|32227.5|32294.1|32182.1|40
1652165510000|2022-05-10 06:51:50|32298.5|32186.5|32291.8|32179.8|32344.8|32232.8|32291.8|32179.8|36
1652165520000|2022-05-10 06:52:00|32295.8|32183.8|32300.1|32188.1|32306.4|32194.4|32273.9|32161.9|38
1652165530000|2022-05-10 06:52:10|32301|32189|32304.2|32192.2|32333.2|32221.2|32297.8|32185.8|38
1652165540000|2022-05-10 06:52:20|32301.1|32189.1|32310.7|32198.7|32316.6|32204.6|32298.1|32186.1|22
1652165550000|2022-05-10 06:52:30|32310.8|32198.8|32295.7|32183.7|32315.2|32203.2|32295.5|32183.5|20
1652165560000|2022-05-10 06:52:40|32299.3|32187.3|32309.1|32197.1|32310.9|32198.9|32299.3|32187.3|13
1652165570000|2022-05-10 06:52:50|32311|32199|32343.3|32231.3|32346.6|32234.6|32307.5|32195.5|16
1652165580000|2022-05-10 06:53:00|32344.1|32232.1|32356.4|32244.4|32369.9|32257.9|32336|32224|15
1652165590000|2022-05-10 06:53:10|32361.3|32249.3|32347.3|32235.3|32363.8|32251.8|32345.8|32233.8|17
1652165600000|2022-05-10 06:53:20|32349.8|32237.8|32396.8|32284.8|32399.2|32287.2|32349.7|32237.7|29
1652165610000|2022-05-10 06:53:30|32395.4|32283.4|32394.3|32282.3|32400.9|32288.9|32378.2|32266.2|21
1652165620000|2022-05-10 06:53:40|32396.9|32284.9|32404.4|32292.4|32416|32304|32391.6|32279.6|17
1652165630000|2022-05-10 06:53:50|32389.4|32277.4|32408.7|32296.7|32434.5|32322.5|32382.6|32270.6|19
1652165640000|2022-05-10 06:54:00|32411.4|32299.4|32386|32274|32417.1|32305.1|32386|32274|22
1652165650000|2022-05-10 06:54:10|32385.9|32273.9|32374.7|32262.7|32385.9|32273.9|32371.9|32259.9|17
1652165660000|2022-05-10 06:54:20|32374.4|32262.4|32354.9|32242.9|32374.4|32262.4|32354.3|32242.3|12
1652165670000|2022-05-10 06:54:30|32354.5|32242.5|32316.6|32204.6|32356.5|32244.5|32316.6|32204.6|37
1652165680000|2022-05-10 06:54:40|32327|32215|32299.4|32187.4|32329.9|32217.9|32295.3|32183.3|21
1652165690000|2022-05-10 06:54:50|32299.5|32187.5|32292.5|32180.5|32300|32188|32292.5|32180.5|24
1652165700000|2022-05-10 06:55:00|32295.1|32183.1|32315.8|32203.8|32316|32204|32292.5|32180.5|19
1652165710000|2022-05-10 06:55:10|32314.4|32202.4|32293.4|32181.4|32315.8|32203.8|32293.4|32181.4|24
1652165720000|2022-05-10 06:55:20|32295.1|32183.1|32304.5|32192.5|32304.5|32192.5|32277.1|32165.1|17
1652165730000|2022-05-10 06:55:30|32300.9|32188.9|32306.8|32194.8|32310.1|32198.1|32281.3|32169.3|17
1652165740000|2022-05-10 06:55:40|32298.3|32186.3|32286.1|32174.1|32298.3|32186.3|32276.3|32164.3|23
1652165750000|2022-05-10 06:55:50|32286.2|32174.2|32259.1|32147.1|32286.2|32174.2|32259.1|32147.1|19
1652165760000|2022-05-10 06:56:00|32255.8|32143.8|32239.8|32127.8|32261.3|32149.3|32238.1|32126.1|18
1652165770000|2022-05-10 06:56:10|32240.5|32128.5|32267.3|32155.3|32284.7|32172.7|32239.8|32127.8|25
1652165780000|2022-05-10 06:56:20|32272.4|32160.4|32248.3|32136.3|32276.5|32164.5|32248.3|32136.3|24
1652165790000|2022-05-10 06:56:30|32246.5|32134.5|32250|32138|32252.5|32140.5|32225.8|32113.8|23
1652165800000|2022-05-10 06:56:40|32242.7|32130.7|32228.6|32116.6|32253.5|32141.5|32215.4|32103.4|35
1652165810000|2022-05-10 06:56:50|32228.1|32116.1|32236.9|32124.9|32241.8|32129.8|32217.8|32105.8|34
1652165820000|2022-05-10 06:57:00|32235.9|32123.9|32226.4|32114.4|32243.5|32131.5|32216.7|32104.7|35
1652165830000|2022-05-10 06:57:10|32229.5|32117.5|32229.5|32117.5|32231.8|32119.8|32213.2|32101.2|33
1652165840000|2022-05-10 06:57:20|32231.4|32119.4|32206.6|32094.6|32236.9|32124.9|32205|32093|34
1652165850000|2022-05-10 06:57:30|32207.3|32095.3|32213.8|32101.8|32213.8|32101.8|32205.3|32093.3|22
1652165860000|2022-05-10 06:57:40|32214.1|32102.1|32226.2|32114.2|32226.2|32114.2|32209.3|32097.3|29
1652165870000|2022-05-10 06:57:50|32222.6|32110.6|32233.4|32121.4|32233.4|32121.4|32222.6|32110.6|14
1652165880000|2022-05-10 06:58:00|32231|32119|32217.5|32105.5|32231.2|32119.2|32217.5|32105.5|15
1652165890000|2022-05-10 06:58:10|32216.6|32104.6|32225.5|32113.5|32233.7|32121.7|32216.6|32104.6|16
1652165900000|2022-05-10 06:58:20|32225.4|32113.4|32238.2|32126.2|32238.2|32126.2|32225.4|32113.4|15
1652165910000|2022-05-10 06:58:30|32239.6|32127.6|32246|32134|32247|32135|32224.6|32112.6|22
1652165920000|2022-05-10 06:58:40|32241.6|32129.6|32251.4|32139.4|32251.4|32139.4|32237.2|32125.2|22
1652165930000|2022-05-10 06:58:50|32250.7|32138.7|32241.9|32129.9|32252|32140|32235.4|32123.4|28
1652165940000|2022-05-10 06:59:00|32244|32132|32223.5|32111.5|32245.3|32133.3|32212.4|32100.4|31
1652165950000|2022-05-10 06:59:10|32220|32108|32214.3|32102.3|32225.7|32113.7|32210.1|32098.1|34
1652165960000|2022-05-10 06:59:20|32215.2|32103.2|32223.7|32111.7|32224.7|32112.7|32196|32084|29
1652165970000|2022-05-10 06:59:30|32213.6|32101.6|32198.1|32086.1|32213.9|32101.9|32194.7|32082.7|12
1652165980000|2022-05-10 06:59:40|32194.6|32082.6|32193.5|32081.5|32198.1|32086.1|32179.8|32067.8|11
1652165990000|2022-05-10 06:59:50|32196|32084|32156.8|32044.8|32196|32084|32148.3|32036.3|22
1652166000000|2022-05-10 07:00:00|32161.1|32049.1|32178.5|32066.5|32178.5|32066.5|32140.9|32028.9|25
1652166010000|2022-05-10 07:00:10|32180|32068|32182.4|32070.4|32184.8|32072.8|32175.3|32063.3|11
1652166020000|2022-05-10 07:00:20|32182.1|32070.1|32201.9|32089.9|32207|32095|32182.1|32070.1|22
1652166030000|2022-05-10 07:00:30|32198.9|32086.9|32218|32106|32218|32106|32194.2|32082.2|23
1652166040000|2022-05-10 07:00:40|32216.3|32104.3|32236.1|32124.1|32239.1|32127.1|32216.3|32104.3|28
1652166050000|2022-05-10 07:00:50|32237.8|32125.8|32242|32130|32245.7|32133.7|32235.9|32123.9|24
1652166060000|2022-05-10 07:01:00|32242.7|32130.7|32205.3|32093.3|32243.4|32131.4|32183.7|32071.7|18
1652166070000|2022-05-10 07:01:10|32205.2|32093.2|32203.1|32091.1|32218.5|32106.5|32196.6|32084.6|30
1652166080000|2022-05-10 07:01:20|32206.1|32094.1|32185.7|32073.7|32206.9|32094.9|32185.6|32073.6|29
1652166090000|2022-05-10 07:01:30|32186.3|32074.3|32184.6|32072.6|32193.6|32081.6|32182.5|32070.5|33
1652166100000|2022-05-10 07:01:40|32186.1|32074.1|32179.6|32067.6|32189.5|32077.5|32178.3|32066.3|26
1652166110000|2022-05-10 07:01:50|32179.9|32067.9|32167.4|32055.4|32186.8|32074.8|32167.4|32055.4|30
1652166120000|2022-05-10 07:02:00|32167.1|32055.1|32159.3|32047.3|32173.8|32061.8|32153.1|32041.1|33
1652166130000|2022-05-10 07:02:10|32159.8|32047.8|32129|32017|32161.1|32049.1|32129|32017|32
1652166140000|2022-05-10 07:02:20|32125|32013|32134.1|32022.1|32151.2|32039.2|32124.7|32012.7|30
1652166150000|2022-05-10 07:02:30|32133.4|32021.4|32131.4|32019.4|32144.9|32032.9|32131.4|32019.4|35
1652166160000|2022-05-10 07:02:40|32133.8|32021.8|32145.6|32033.6|32145.7|32033.7|32133.8|32021.8|12
1652166170000|2022-05-10 07:02:50|32144.6|32032.6|32164.9|32052.9|32164.9|32052.9|32143.6|32031.6|24
1652166180000|2022-05-10 07:03:00|32164.1|32052.1|32160.6|32048.6|32168|32056|32136.6|32024.6|29
1652166190000|2022-05-10 07:03:10|32159.9|32047.9|32156.9|32044.9|32163.2|32051.2|32138.8|32026.8|26
1652166200000|2022-05-10 07:03:20|32157|32045|32184.5|32072.5|32186.9|32074.9|32153.1|32041.1|26
1652166210000|2022-05-10 07:03:30|32184.1|32072.1|32195.2|32083.2|32203.6|32091.6|32177.6|32065.6|26
1652166220000|2022-05-10 07:03:40|32200.2|32088.2|32195.8|32083.8|32200.2|32088.2|32190.7|32078.7|12
1652166230000|2022-05-10 07:03:50|32194.4|32082.4|32196|32084|32199|32087|32194.1|32082.1|7
1652166240000|2022-05-10 07:04:00|32197.3|32085.3|32180.4|32068.4|32197.3|32085.3|32180.4|32068.4|16
1652166250000|2022-05-10 07:04:10|32178.2|32066.2|32200.6|32088.6|32205.7|32093.7|32177.6|32065.6|21
1652166260000|2022-05-10 07:04:20|32198.6|32086.6|32198.2|32086.2|32200.1|32088.1|32187.7|32075.7|28
1652166270000|2022-05-10 07:04:30|32198.1|32086.1|32205.6|32093.6|32206.9|32094.9|32198.1|32086.1|24
1652166280000|2022-05-10 07:04:40|32205.7|32093.7|32236.2|32124.2|32236.2|32124.2|32205.7|32093.7|23
1652166290000|2022-05-10 07:04:50|32237.2|32125.2|32252.8|32140.8|32254.6|32142.6|32237.2|32125.2|27
1652166300000|2022-05-10 07:05:00|32252.3|32140.3|32212.8|32100.8|32252.3|32140.3|32212.8|32100.8|23
1652166310000|2022-05-10 07:05:10|32211.6|32099.6|32228.1|32116.1|32228.1|32116.1|32205.7|32093.7|15
1652166320000|2022-05-10 07:05:20|32228.2|32116.2|32230.2|32118.2|32241.4|32129.4|32227.7|32115.7|17
1652166330000|2022-05-10 07:05:30|32227.6|32115.6|32227.9|32115.9|32236.6|32124.6|32225.6|32113.6|13
1652166340000|2022-05-10 07:05:40|32235.6|32123.6|32253.8|32141.8|32253.8|32141.8|32235.3|32123.3|19
1652166350000|2022-05-10 07:05:50|32249|32137|32244.9|32132.9|32256.3|32144.3|32244.9|32132.9|12
1652166360000|2022-05-10 07:06:00|32247.3|32135.3|32243.1|32131.1|32247.3|32135.3|32230.3|32118.3|17
1652166370000|2022-05-10 07:06:10|32241|32129|32226.5|32114.5|32241|32129|32222.9|32110.9|15
1652166380000|2022-05-10 07:06:20|32230.1|32118.1|32176.1|32064.1|32232.3|32120.3|32171.7|32059.7|34
1652166390000|2022-05-10 07:06:30|32164.4|32052.4|32151.9|32039.9|32166.4|32054.4|32150.6|32038.6|29
1652166400000|2022-05-10 07:06:40|32153.5|32041.5|32157.8|32045.8|32171.7|32059.7|32148.6|32036.6|27
1652166410000|2022-05-10 07:06:50|32156.8|32044.8|32158|32046|32170.1|32058.1|32156.7|32044.7|29
1652166420000|2022-05-10 07:07:00|32157.9|32045.9|32152.7|32040.7|32188.3|32076.3|32152.7|32040.7|30
1652166430000|2022-05-10 07:07:10|32153.4|32041.4|32150.7|32038.7|32153.5|32041.5|32139.9|32027.9|29
1652166440000|2022-05-10 07:07:20|32150.3|32038.3|32174.4|32062.4|32174.9|32062.9|32148.9|32036.9|16
1652166450000|2022-05-10 07:07:30|32177.1|32065.1|32176.8|32064.8|32178.3|32066.3|32168.1|32056.1|18
1652166460000|2022-05-10 07:07:40|32174.4|32062.4|32183.4|32071.4|32184.7|32072.7|32173.1|32061.1|17
1652166470000|2022-05-10 07:07:50|32184.6|32072.6|32166.7|32054.7|32184.6|32072.6|32166.7|32054.7|11
1652166480000|2022-05-10 07:08:00|32166.3|32054.3|32186.8|32074.8|32186.8|32074.8|32166.3|32054.3|24
1652166490000|2022-05-10 07:08:10|32185.7|32073.7|32185.1|32073.1|32187.3|32075.3|32174.3|32062.3|19
1652166500000|2022-05-10 07:08:20|32199.9|32087.9|32180.2|32068.2|32199.9|32087.9|32176|32064|29
1652166510000|2022-05-10 07:08:30|32180.9|32068.9|32170.7|32058.7|32180.9|32068.9|32167.6|32055.6|23
1652166520000|2022-05-10 07:08:40|32167.7|32055.7|32162.6|32050.6|32169|32057|32162.5|32050.5|8
1652166530000|2022-05-10 07:08:50|32162.3|32050.3|32149.7|32037.7|32162.3|32050.3|32149.2|32037.2|18
1652166540000|2022-05-10 07:09:00|32149.6|32037.6|32147.4|32035.4|32152.5|32040.5|32146|32034|21
1652166550000|2022-05-10 07:09:10|32149.5|32037.5|32130.9|32018.9|32151.4|32039.4|32126.5|32014.5|26
1652166560000|2022-05-10 07:09:20|32128.5|32016.5|32122|32010|32128.8|32016.8|32107.1|31995.1|32
1652166570000|2022-05-10 07:09:30|32117.4|32005.4|32101.5|31989.5|32117.4|32005.4|32101.5|31989.5|10
1652166580000|2022-05-10 07:09:40|32096.4|31984.4|32076.2|31964.2|32096.4|31984.4|32073.8|31961.8|21
1652166590000|2022-05-10 07:09:50|32075.5|31963.5|32082.8|31970.8|32085.9|31973.9|32074.8|31962.8|28
1652166600000|2022-05-10 07:10:00|32081.3|31969.3|32066.5|31954.5|32082.7|31970.7|32064.5|31952.5|26
1652166610000|2022-05-10 07:10:10|32057.4|31945.4|32039.2|31927.2|32057.9|31945.9|32039.2|31927.2|37
1652166620000|2022-05-10 07:10:20|32039.6|31927.6|32033.6|31921.6|32039.6|31927.6|32006.2|31894.2|31
1652166630000|2022-05-10 07:10:30|32035.7|31923.7|32008.9|31896.9|32036.6|31924.6|32008.9|31896.9|26
1652166640000|2022-05-10 07:10:40|32007|31895|32018|31906|32029|31917|32007|31895|21
1652166650000|2022-05-10 07:10:50|32017.2|31905.2|32007.6|31895.6|32017.2|31905.2|32004.4|31892.4|26
1652166660000|2022-05-10 07:11:00|32015.4|31903.4|32021.9|31909.9|32026|31914|32015.4|31903.4|12
1652166670000|2022-05-10 07:11:10|32023.9|31911.9|31984.3|31872.3|32023.9|31911.9|31984.3|31872.3|26
1652166680000|2022-05-10 07:11:20|31993|31881|31986.9|31874.9|32003.6|31891.6|31983.9|31871.9|18
1652166690000|2022-05-10 07:11:30|31986.7|31874.7|31981.3|31869.3|31986.7|31874.7|31981.3|31869.3|15
1652166700000|2022-05-10 07:11:40|31981.1|31869.1|31938.9|31826.9|31981.1|31869.1|31938.9|31826.9|31
1652166710000|2022-05-10 07:11:50|31935.2|31823.2|31937.4|31825.4|31944|31832|31933.7|31821.7|27
1652166720000|2022-05-10 07:12:00|31935.8|31823.8|31963.1|31851.1|31963.1|31851.1|31933.7|31821.7|31
1652166730000|2022-05-10 07:12:10|31959|31847|31917.1|31805.1|31959|31847|31912.9|31800.9|26
1652166740000|2022-05-10 07:12:20|31916.9|31804.9|31916.9|31804.9|31925|31813|31912.7|31800.7|15
1652166750000|2022-05-10 07:12:30|31919.3|31807.3|31950.1|31838.1|31951.2|31839.2|31919.3|31807.3|20
1652166760000|2022-05-10 07:12:40|31947.9|31835.9|31919.8|31807.8|31951|31839|31919.4|31807.4|26
1652166770000|2022-05-10 07:12:50|31919|31807|31925.6|31813.6|31932.3|31820.3|31916.4|31804.4|23
1652166780000|2022-05-10 07:13:00|31922.7|31810.7|31917.3|31805.3|31926.3|31814.3|31916|31804|26
1652166790000|2022-05-10 07:13:10|31923.8|31811.8|31913.4|31801.4|31931.6|31819.6|31909.2|31797.2|35
1652166800000|2022-05-10 07:13:20|31912.8|31800.8|31891.3|31779.3|31913.4|31801.4|31883.6|31771.6|29
1652166810000|2022-05-10 07:13:30|31891.5|31779.5|31900|31788|31902.5|31790.5|31887.9|31775.9|28
1652166820000|2022-05-10 07:13:40|31900.1|31788.1|31922.5|31810.5|31923.9|31811.9|31900.1|31788.1|28
1652166830000|2022-05-10 07:13:50|31924.4|31812.4|31949.3|31837.3|31952.9|31840.9|31923|31811|20
1652166840000|2022-05-10 07:14:00|31943.8|31831.8|31931.6|31819.6|31943.9|31831.9|31919.9|31807.9|18
1652166850000|2022-05-10 07:14:10|31939.6|31827.6|31933.8|31821.8|31942.5|31830.5|31932.1|31820.1|14
1652166860000|2022-05-10 07:14:20|31937.1|31825.1|31952.8|31840.8|31952.8|31840.8|31937.1|31825.1|14
1652166870000|2022-05-10 07:14:30|31954|31842|31972|31860|31972|31860|31954|31842|17
1652166880000|2022-05-10 07:14:40|31970.5|31858.5|31987.3|31875.3|31993.6|31881.6|31970.5|31858.5|25
1652166890000|2022-05-10 07:14:50|31984.9|31872.9|32003.3|31891.3|32005.1|31893.1|31980|31868|18
1652166900000|2022-05-10 07:15:00|31998.8|31886.8|32007.3|31895.3|32009.6|31897.6|31998.8|31886.8|28
1652166910000|2022-05-10 07:15:10|32007.4|31895.4|32043.2|31931.2|32043.2|31931.2|32006.3|31894.3|27
1652166920000|2022-05-10 07:15:20|32045.4|31933.4|32068.8|31956.8|32087.8|31975.8|32045.4|31933.4|32
1652166930000|2022-05-10 07:15:30|32069.8|31957.8|32068.5|31956.5|32081.8|31969.8|32066.1|31954.1|26
1652166940000|2022-05-10 07:15:40|32059|31947|32077.4|31965.4|32079.8|31967.8|32055.6|31943.6|23
1652166950000|2022-05-10 07:15:50|32072.2|31960.2|32047.7|31935.7|32072.2|31960.2|32047.7|31935.7|23
1652166960000|2022-05-10 07:16:00|32048.2|31936.2|32057.4|31945.4|32060.8|31948.8|32048.2|31936.2|23
1652166970000|2022-05-10 07:16:10|32056.5|31944.5|32039.1|31927.1|32056.5|31944.5|32037.7|31925.7|11
1652166980000|2022-05-10 07:16:20|32037.4|31925.4|32034.6|31922.6|32040.3|31928.3|32031.1|31919.1|19
1652166990000|2022-05-10 07:16:30|32031.6|31919.6|31968.2|31856.2|32034.6|31922.6|31968.2|31856.2|32
1652167000000|2022-05-10 07:16:40|31967.5|31855.5|31955|31843|31967.5|31855.5|31955|31843|13
1652167010000|2022-05-10 07:16:50|31955.8|31843.8|31951.6|31839.6|31955.8|31843.8|31950.4|31838.4|7
1652167020000|2022-05-10 07:17:00|31951.7|31839.7|31964|31852|31977.4|31865.4|31937.4|31825.4|21
1652167030000|2022-05-10 07:17:10|31962.2|31850.2|31993.2|31881.2|32001.7|31889.7|31962.2|31850.2|10
1652167040000|2022-05-10 07:17:20|31998.5|31886.5|31976.5|31864.5|31998.5|31886.5|31972.6|31860.6|23
1652167050000|2022-05-10 07:17:30|31977.7|31865.7|31976.8|31864.8|31979.8|31867.8|31976.3|31864.3|12
1652167060000|2022-05-10 07:17:40|31979.5|31867.5|31982.1|31870.1|31989|31877|31978.8|31866.8|11
1652167070000|2022-05-10 07:17:50|31985.1|31873.1|31985.1|31873.1|31985.1|31873.1|31983.8|31871.8|5
1652167080000|2022-05-10 07:18:00|31985|31873|31978.9|31866.9|31985.5|31873.5|31978.1|31866.1|15
1652167090000|2022-05-10 07:18:10|31978.7|31866.7|31973.5|31861.5|31985.1|31873.1|31952.5|31840.5|19
1652167100000|2022-05-10 07:18:20|31972.5|31860.5|31967.5|31855.5|31972.5|31860.5|31948.2|31836.2|23
1652167110000|2022-05-10 07:18:30|31967.8|31855.8|31926.4|31814.4|31967.8|31855.8|31913.1|31801.1|30
1652167120000|2022-05-10 07:18:40|31929.2|31817.2|31949.7|31837.7|31967|31855|31929.2|31817.2|24
1652167130000|2022-05-10 07:18:50|31950.1|31838.1|31906.7|31794.7|31958.5|31846.5|31905.3|31793.3|28
1652167140000|2022-05-10 07:19:00|31904.1|31792.1|31940.9|31828.9|31940.9|31828.9|31904.1|31792.1|39
1652167150000|2022-05-10 07:19:10|31941.2|31829.2|31936.8|31824.8|31977.1|31865.1|31936.3|31824.3|31
1652167160000|2022-05-10 07:19:20|31942|31830|31931.8|31819.8|31945.8|31833.8|31922.9|31810.9|29
1652167170000|2022-05-10 07:19:30|31934.5|31822.5|31932.3|31820.3|31936.1|31824.1|31928.1|31816.1|16
1652167180000|2022-05-10 07:19:40|31929.9|31817.9|31909.5|31797.5|31932.9|31820.9|31909.5|31797.5|11
1652167190000|2022-05-10 07:19:50|31901.9|31789.9|31897.5|31785.5|31901.9|31789.9|31889.1|31777.1|20
1652167200000|2022-05-10 07:20:00|31898.6|31786.6|31942.1|31830.1|31943.6|31831.6|31890|31778|21
1652167210000|2022-05-10 07:20:10|31937|31825|31984.1|31872.1|31995|31883|31935.2|31823.2|21
1652167220000|2022-05-10 07:20:20|31994|31882|31977|31865|31999|31887|31975.5|31863.5|28
1652167230000|2022-05-10 07:20:30|31975.8|31863.8|31977|31865|31983.3|31871.3|31975.8|31863.8|21
1652167240000|2022-05-10 07:20:40|31974.5|31862.5|32007.2|31895.2|32007.2|31895.2|31974.5|31862.5|30
1652167250000|2022-05-10 07:20:50|32006.2|31894.2|32007.3|31895.3|32009.8|31897.8|31999.3|31887.3|21
1652167260000|2022-05-10 07:21:00|32010.3|31898.3|32057.6|31945.6|32057.6|31945.6|32007.3|31895.3|37
1652167270000|2022-05-10 07:21:10|32060|31948|32055.2|31943.2|32064|31952|32055.2|31943.2|37
1652167280000|2022-05-10 07:21:20|32052|31940|32056.8|31944.8|32058.7|31946.7|32040.5|31928.5|30
1652167290000|2022-05-10 07:21:30|32055.3|31943.3|32071.5|31959.5|32077.3|31965.3|32053.7|31941.7|30
1652167300000|2022-05-10 07:21:40|32067.3|31955.3|32076.4|31964.4|32077.5|31965.5|32059.8|31947.8|18
1652167310000|2022-05-10 07:21:50|32079.1|31967.1|32072.7|31960.7|32080.6|31968.6|32068.9|31956.9|14
1652167320000|2022-05-10 07:22:00|32073.9|31961.9|32065.8|31953.8|32074.2|31962.2|32065.8|31953.8|17
1652167330000|2022-05-10 07:22:10|32066.1|31954.1|32066|31954|32073.5|31961.5|32066|31954|13
1652167340000|2022-05-10 07:22:20|32073.5|31961.5|32044.6|31932.6|32073.5|31961.5|32044.6|31932.6|6
1652167350000|2022-05-10 07:22:30|32023.1|31911.1|32017.6|31905.6|32032.8|31920.8|32015.1|31903.1|9
1652167360000|2022-05-10 07:22:40|32016.2|31904.2|32049.6|31937.6|32049.6|31937.6|32014.5|31902.5|29
1652167370000|2022-05-10 07:22:50|32048.3|31936.3|32069.6|31957.6|32075.8|31963.8|32048.3|31936.3|27
1652167380000|2022-05-10 07:23:00|32078.6|31966.6|32068.7|31956.7|32090.8|31978.8|32067.4|31955.4|27
1652167390000|2022-05-10 07:23:10|32061.4|31949.4|32036.6|31924.6|32061.4|31949.4|32031|31919|31
1652167400000|2022-05-10 07:23:20|32035.4|31923.4|32058.3|31946.3|32058.3|31946.3|32032.7|31920.7|31
1652167410000|2022-05-10 07:23:30|32051.4|31939.4|32031.4|31919.4|32058.9|31946.9|32027.4|31915.4|27
1652167420000|2022-05-10 07:23:40|32038.1|31926.1|32040.8|31928.8|32055|31943|32034.2|31922.2|18
1652167430000|2022-05-10 07:23:50|32041.1|31929.1|32039.3|31927.3|32046.8|31934.8|32029.7|31917.7|13
1652167440000|2022-05-10 07:24:00|32036.7|31924.7|32016.1|31904.1|32042.9|31930.9|32014.8|31902.8|19
1652167450000|2022-05-10 07:24:10|32016.4|31904.4|31992.6|31880.6|32016.4|31904.4|31992.6|31880.6|12
1652167460000|2022-05-10 07:24:20|31986.6|31874.6|32007.1|31895.1|32007.1|31895.1|31985.9|31873.9|15
1652167470000|2022-05-10 07:24:30|32006.6|31894.6|31989.2|31877.2|32014.5|31902.5|31988.8|31876.8|28
1652167480000|2022-05-10 07:24:40|31989.9|31877.9|31961.3|31849.3|31989.9|31877.9|31957.3|31845.3|30
1652167490000|2022-05-10 07:24:50|31962.5|31850.5|31999.1|31887.1|31999.9|31887.9|31962.5|31850.5|28
1652167500000|2022-05-10 07:25:00|31995.2|31883.2|32001.9|31889.9|32005|31893|31994.8|31882.8|22
1652167510000|2022-05-10 07:25:10|32008.6|31896.6|31995.7|31883.7|32008.6|31896.6|31990.7|31878.7|13
1652167520000|2022-05-10 07:25:20|31990.1|31878.1|31959.4|31847.4|31995.9|31883.9|31959.4|31847.4|23
1652167530000|2022-05-10 07:25:30|31962|31850|31980|31868|31980|31868|31962|31850|9
1652167540000|2022-05-10 07:25:40|31979.5|31867.5|31995|31883|31995|31883|31974.5|31862.5|13
1652167550000|2022-05-10 07:25:50|32002|31890|31997.9|31885.9|32016|31904|31997.9|31885.9|26
1652167560000|2022-05-10 07:26:00|31999|31887|31983.6|31871.6|31999.2|31887.2|31981.3|31869.3|17
1652167570000|2022-05-10 07:26:10|31982|31870|32006.6|31894.6|32006.6|31894.6|31982|31870|10
1652167580000|2022-05-10 07:26:20|32020.2|31908.2|32031.1|31919.1|32031.1|31919.1|32018|31906|34
1652167590000|2022-05-10 07:26:30|32029.8|31917.8|32047.1|31935.1|32050.1|31938.1|32029.8|31917.8|20
1652167600000|2022-05-10 07:26:40|32045.3|31933.3|32052|31940|32052|31940|32043.9|31931.9|9
1652167610000|2022-05-10 07:26:50|32052.2|31940.2|32055.1|31943.1|32056.8|31944.8|32048.9|31936.9|11
1652167620000|2022-05-10 07:27:00|32056.5|31944.5|32048.9|31936.9|32073.9|31961.9|32048.9|31936.9|15
1652167630000|2022-05-10 07:27:10|32048.8|31936.8|32052.1|31940.1|32052.1|31940.1|32046.5|31934.5|7
1652167640000|2022-05-10 07:27:20|32052.7|31940.7|32050.4|31938.4|32052.7|31940.7|32044|31932|12
1652167650000|2022-05-10 07:27:30|32049.6|31937.6|32039.3|31927.3|32049.6|31937.6|32032.6|31920.6|22
1652167660000|2022-05-10 07:27:40|32035.9|31923.9|32058|31946|32058|31946|32035.7|31923.7|11
1652167670000|2022-05-10 07:27:50|32062.2|31950.2|32042.4|31930.4|32062.2|31950.2|32040.8|31928.8|27
1652167680000|2022-05-10 07:28:00|32042.9|31930.9|32034.9|31922.9|32043.4|31931.4|32034.9|31922.9|27
1652167690000|2022-05-10 07:28:10|32021.6|31909.6|32022.4|31910.4|32024.9|31912.9|32016.7|31904.7|26
1652167700000|2022-05-10 07:28:20|32019.4|31907.4|32044.6|31932.6|32051.6|31939.6|32019.4|31907.4|23
1652167710000|2022-05-10 07:28:30|32044.5|31932.5|32050.9|31938.9|32051|31939|32044.2|31932.2|15
1652167720000|2022-05-10 07:28:40|32052.6|31940.6|32062.3|31950.3|32067.3|31955.3|32051.8|31939.8|26
1652167730000|2022-05-10 07:28:50|32062.8|31950.8|32062.5|31950.5|32065.1|31953.1|32057.3|31945.3|15
1652167740000|2022-05-10 07:29:00|32062.4|31950.4|32055.4|31943.4|32064.7|31952.7|32055.4|31943.4|13
1652167750000|2022-05-10 07:29:10|32056.3|31944.3|32047.4|31935.4|32059.5|31947.5|32047.2|31935.2|15
1652167760000|2022-05-10 07:29:20|32039.3|31927.3|32038.2|31926.2|32054.4|31942.4|32038.2|31926.2|21
1652167770000|2022-05-10 07:29:30|32050.8|31938.8|32023.8|31911.8|32054.4|31942.4|32018|31906|23
1652167780000|2022-05-10 07:29:40|32022.8|31910.8|32019.8|31907.8|32022.8|31910.8|32017.6|31905.6|13
1652167790000|2022-05-10 07:29:50|32023.7|31911.7|32016.4|31904.4|32028.3|31916.3|32016.4|31904.4|17
1652167800000|2022-05-10 07:30:00|32017.5|31905.5|31973.1|31861.1|32020.6|31908.6|31971.9|31859.9|17
1652167810000|2022-05-10 07:30:10|31974.7|31862.7|31963.7|31851.7|31974.7|31862.7|31960.4|31848.4|20
1652167820000|2022-05-10 07:30:20|31970.2|31858.2|31968.2|31856.2|31989.1|31877.1|31955.5|31843.5|26
1652167830000|2022-05-10 07:30:30|31963.5|31851.5|31965.5|31853.5|31990.1|31878.1|31955.8|31843.8|24
1652167840000|2022-05-10 07:30:40|31972|31860|31966.5|31854.5|31973.6|31861.6|31963.1|31851.1|15
1652167850000|2022-05-10 07:30:50|31965.6|31853.6|31975.4|31863.4|31975.4|31863.4|31961.8|31849.8|16
1652167860000|2022-05-10 07:31:00|31982|31870|31975.3|31863.3|31994.1|31882.1|31974.3|31862.3|29
1652167870000|2022-05-10 07:31:10|31974.7|31862.7|31967.1|31855.1|31976.1|31864.1|31958.8|31846.8|32
1652167880000|2022-05-10 07:31:20|31965.5|31853.5|31953.7|31841.7|31967.2|31855.2|31951.9|31839.9|30
1652167890000|2022-05-10 07:31:30|31953.2|31841.2|31945.9|31833.9|31953.6|31841.6|31945.9|31833.9|25
1652167900000|2022-05-10 07:31:40|31949.9|31837.9|31946.3|31834.3|31949.9|31837.9|31946.1|31834.1|12
1652167910000|2022-05-10 07:31:50|31946.8|31834.8|31949.9|31837.9|31949.9|31837.9|31946.3|31834.3|8
1652167920000|2022-05-10 07:32:00|31948.1|31836.1|31973.1|31861.1|31973.1|31861.1|31948|31836|23
1652167930000|2022-05-10 07:32:10|31973.7|31861.7|31967.9|31855.9|31976.1|31864.1|31961.1|31849.1|18
1652167940000|2022-05-10 07:32:20|31968.4|31856.4|31951.4|31839.4|31968.4|31856.4|31951.4|31839.4|12
1652167950000|2022-05-10 07:32:30|31952.2|31840.2|31952.1|31840.1|31956.9|31844.9|31950.9|31838.9|10
1652167960000|2022-05-10 07:32:40|31951.5|31839.5|31950.6|31838.6|31953.4|31841.4|31950.1|31838.1|12
1652167970000|2022-05-10 07:32:50|31950|31838|31951.4|31839.4|31951.4|31839.4|31948|31836|16
1652167980000|2022-05-10 07:33:00|31952.3|31840.3|31958.5|31846.5|31963.2|31851.2|31949.8|31837.8|23
1652167990000|2022-05-10 07:33:10|31954.1|31842.1|31939.4|31827.4|31954.1|31842.1|31928.7|31816.7|22
1652168000000|2022-05-10 07:33:20|31930.5|31818.5|31939.3|31827.3|31939.4|31827.4|31923.5|31811.5|16
1652168010000|2022-05-10 07:33:30|31937.6|31825.6|31937.3|31825.3|31952|31840|31937.3|31825.3|16
1652168020000|2022-05-10 07:33:40|31939.6|31827.6|31930.3|31818.3|31946.6|31834.6|31930.2|31818.2|19
1652168030000|2022-05-10 07:33:50|31930.1|31818.1|31947.7|31835.7|31954.6|31842.6|31930.1|31818.1|21
1652168040000|2022-05-10 07:34:00|31940.7|31828.7|31954.5|31842.5|31957.2|31845.2|31940.7|31828.7|33
1652168050000|2022-05-10 07:34:10|31955.2|31843.2|31960.5|31848.5|31966|31854|31955.2|31843.2|19
1652168060000|2022-05-10 07:34:20|31959.9|31847.9|31940.3|31828.3|31959.9|31847.9|31940.3|31828.3|23
1652168070000|2022-05-10 07:34:30|31940.6|31828.6|31927.3|31815.3|31940.6|31828.6|31915.2|31803.2|25
1652168080000|2022-05-10 07:34:40|31928.6|31816.6|31927.7|31815.7|31929|31817|31922.1|31810.1|19
1652168090000|2022-05-10 07:34:50|31928.1|31816.1|31933.1|31821.1|31937.7|31825.7|31927.5|31815.5|17
1652168100000|2022-05-10 07:35:00|31936.2|31824.2|31935.1|31823.1|31942.4|31830.4|31926.1|31814.1|15
1652168110000|2022-05-10 07:35:10|31934|31822|31933.5|31821.5|31936.1|31824.1|31926.5|31814.5|10
1652168120000|2022-05-10 07:35:20|31931.5|31819.5|31929.8|31817.8|31931.5|31819.5|31929.8|31817.8|4
1652168130000|2022-05-10 07:35:30|31922.9|31810.9|31926.3|31814.3|31929|31817|31922.9|31810.9|15
1652168140000|2022-05-10 07:35:40|31927.3|31815.3|31927.9|31815.9|31932.1|31820.1|31926.3|31814.3|11
1652168150000|2022-05-10 07:35:50|31932.1|31820.1|31931.1|31819.1|31932.1|31820.1|31929.3|31817.3|10
1652168160000|2022-05-10 07:36:00|31930|31818|31948|31836|31948|31836|31929.4|31817.4|26
1652168170000|2022-05-10 07:36:10|31958.1|31846.1|31956.9|31844.9|31960.1|31848.1|31955|31843|20
1652168180000|2022-05-10 07:36:20|31956.8|31844.8|31955|31843|31962.6|31850.6|31954.6|31842.6|15
1652168190000|2022-05-10 07:36:30|31954.4|31842.4|31955.9|31843.9|31958.1|31846.1|31949.7|31837.7|16
1652168200000|2022-05-10 07:36:40|31955.6|31843.6|31953.8|31841.8|31956.3|31844.3|31953.1|31841.1|17
1652168210000|2022-05-10 07:36:50|31954|31842|31942|31830|31954.7|31842.7|31941.3|31829.3|16
1652168220000|2022-05-10 07:37:00|31942.2|31830.2|31947.1|31835.1|31952.3|31840.3|31942.2|31830.2|11
1652168230000|2022-05-10 07:37:10|31950.6|31838.6|31940.9|31828.9|31950.6|31838.6|31940.9|31828.9|9
1652168240000|2022-05-10 07:37:20|31940.2|31828.2|31915.3|31803.3|31940.2|31828.2|31915.3|31803.3|12
1652168250000|2022-05-10 07:37:30|31915.4|31803.4|31916.6|31804.6|31916.6|31804.6|31915.4|31803.4|5
1652168260000|2022-05-10 07:37:40|31911.7|31799.7|31916|31804|31916|31804|31907.1|31795.1|18
1652168270000|2022-05-10 07:37:50|31915.9|31803.9|31905.4|31793.4|31915.9|31803.9|31903.5|31791.5|13
1652168280000|2022-05-10 07:38:00|31904.6|31792.6|31913.8|31801.8|31913.8|31801.8|31903.3|31791.3|18
1652168290000|2022-05-10 07:38:10|31915.6|31803.6|31906.8|31794.8|31915.6|31803.6|31906.3|31794.3|11
1652168300000|2022-05-10 07:38:20|31907.9|31795.9|31923.7|31811.7|31926.6|31814.6|31907.9|31795.9|21
1652168310000|2022-05-10 07:38:30|31924|31812|31935.5|31823.5|31935.5|31823.5|31923.7|31811.7|14
1652168320000|2022-05-10 07:38:40|31940|31828|31980.1|31868.1|31982.4|31870.4|31940|31828|25
1652168330000|2022-05-10 07:38:50|31968|31856|31964.6|31852.6|31970.1|31858.1|31960.1|31848.1|20
1652168340000|2022-05-10 07:39:00|31964.8|31852.8|31987.1|31875.1|31987.5|31875.5|31963.7|31851.7|23
1652168350000|2022-05-10 07:39:10|31985.6|31873.6|31987|31875|31991.7|31879.7|31984.6|31872.6|18
1652168360000|2022-05-10 07:39:20|31990.1|31878.1|32030.6|31918.6|32030.6|31918.6|31988.4|31876.4|29
1652168370000|2022-05-10 07:39:30|32027.3|31915.3|32015.4|31903.4|32038.8|31926.8|32015.4|31903.4|18
1652168380000|2022-05-10 07:39:40|32016|31904|32009|31897|32016|31904|32001.8|31889.8|20
1652168390000|2022-05-10 07:39:50|32009.3|31897.3|32011.8|31899.8|32016.3|31904.3|32009.3|31897.3|17
1652168400000|2022-05-10 07:40:00|32011.1|31899.1|32018.5|31906.5|32027.3|31915.3|32007.9|31895.9|16
1652168410000|2022-05-10 07:40:10|32027.6|31915.6|32019.1|31907.1|32029.8|31917.8|32015.9|31903.9|25
1652168420000|2022-05-10 07:40:20|32024.2|31912.2|32018.1|31906.1|32024.2|31912.2|32009.3|31897.3|27
1652168430000|2022-05-10 07:40:30|32013.6|31901.6|32016.8|31904.8|32020.5|31908.5|32010.7|31898.7|13
1652168440000|2022-05-10 07:40:40|32016|31904|32005.2|31893.2|32016.6|31904.6|32005.2|31893.2|14
1652168450000|2022-05-10 07:40:50|32003.8|31891.8|31978.9|31866.9|32003.8|31891.8|31978.9|31866.9|9
1652168460000|2022-05-10 07:41:00|31988.7|31876.7|31972.3|31860.3|31998|31886|31972.3|31860.3|13
1652168470000|2022-05-10 07:41:10|31966.7|31854.7|31989.2|31877.2|31991.3|31879.3|31965.1|31853.1|22
1652168480000|2022-05-10 07:41:20|31988.1|31876.1|31933.7|31821.7|31989.2|31877.2|31933.7|31821.7|21
1652168490000|2022-05-10 07:41:30|31933.9|31821.9|31938.2|31826.2|31945.7|31833.7|31931.7|31819.7|20
1652168500000|2022-05-10 07:41:40|31936.4|31824.4|31926.9|31814.9|31936.4|31824.4|31926.9|31814.9|7
1652168510000|2022-05-10 07:41:50|31925.1|31813.1|31943.2|31831.2|31943.2|31831.2|31925.1|31813.1|5
1652168520000|2022-05-10 07:42:00|31945.4|31833.4|31939.3|31827.3|31945.4|31833.4|31939.3|31827.3|5
1652168530000|2022-05-10 07:42:10|31936|31824|31945.5|31833.5|31945.5|31833.5|31925.1|31813.1|10
1652168540000|2022-05-10 07:42:20|31951|31839|31940.2|31828.2|31953.5|31841.5|31939.4|31827.4|12
1652168550000|2022-05-10 07:42:30|31935.1|31823.1|31932.6|31820.6|31937.9|31825.9|31932.6|31820.6|12
1652168560000|2022-05-10 07:42:40|31934.4|31822.4|31953.1|31841.1|31960.2|31848.2|31934.4|31822.4|15
1652168570000|2022-05-10 07:42:50|31944.5|31832.5|31947.4|31835.4|31947.4|31835.4|31932.8|31820.8|16
1652168580000|2022-05-10 07:43:00|31947.5|31835.5|31935.4|31823.4|31954.8|31842.8|31935.4|31823.4|14
1652168590000|2022-05-10 07:43:10|31938|31826|31926.6|31814.6|31938|31826|31926.6|31814.6|14
1652168600000|2022-05-10 07:43:20|31920.2|31808.2|31926.1|31814.1|31931|31819|31908.3|31796.3|12
1652168610000|2022-05-10 07:43:30|31924.7|31812.7|31912.4|31800.4|31924.7|31812.7|31912.4|31800.4|7
1652168620000|2022-05-10 07:43:40|31914.7|31802.7|31916.2|31804.2|31917.6|31805.6|31913.5|31801.5|17
1652168630000|2022-05-10 07:43:50|31916.9|31804.9|31918.4|31806.4|31918.4|31806.4|31916.9|31804.9|11
1652168640000|2022-05-10 07:44:00|31917.2|31805.2|31908.4|31796.4|31917.2|31805.2|31908.4|31796.4|5
1652168650000|2022-05-10 07:44:10|31916.8|31804.8|31907.5|31795.5|31916.8|31804.8|31907.5|31795.5|10
1652168660000|2022-05-10 07:44:20|31909.6|31797.6|31905.6|31793.6|31909.6|31797.6|31891.5|31779.5|16
1652168670000|2022-05-10 07:44:30|31902.4|31790.4|31883.7|31771.7|31905.6|31793.6|31879.6|31767.6|18
1652168680000|2022-05-10 07:44:40|31885.1|31773.1|31898.3|31786.3|31900.8|31788.8|31885.1|31773.1|10
1652168690000|2022-05-10 07:44:50|31897.6|31785.6|31895.3|31783.3|31897.6|31785.6|31886.8|31774.8|9
1652168700000|2022-05-10 07:45:00|31893.7|31781.7|31912.6|31800.6|31912.6|31800.6|31883.8|31771.8|23
1652168710000|2022-05-10 07:45:10|31913.8|31801.8|31913.4|31801.4|31914.3|31802.3|31904.3|31792.3|26
1652168720000|2022-05-10 07:45:20|31913.1|31801.1|31907.8|31795.8|31914.7|31802.7|31901.6|31789.6|24
1652168730000|2022-05-10 07:45:30|31907.2|31795.2|31911.9|31799.9|31914.4|31802.4|31907.2|31795.2|15
1652168740000|2022-05-10 07:45:40|31909.8|31797.8|31909|31797|31910.8|31798.8|31908.1|31796.1|15
1652168750000|2022-05-10 07:45:50|31909.5|31797.5|31911.8|31799.8|31914.2|31802.2|31907.6|31795.6|25
1652168760000|2022-05-10 07:46:00|31915|31803|31908.1|31796.1|31930.1|31818.1|31907.6|31795.6|18
1652168770000|2022-05-10 07:46:10|31908.4|31796.4|31904.9|31792.9|31909.5|31797.5|31904.9|31792.9|15
1652168780000|2022-05-10 07:46:20|31905|31793|31892.8|31780.8|31905|31793|31891.9|31779.9|19
1652168790000|2022-05-10 07:46:30|31892.5|31780.5|31894.6|31782.6|31905.3|31793.3|31886.6|31774.6|30
1652168800000|2022-05-10 07:46:40|31893.8|31781.8|31894.6|31782.6|31894.6|31782.6|31886.8|31774.8|23
1652168810000|2022-05-10 07:46:50|31891.9|31779.9|31876.1|31764.1|31893.2|31781.2|31870.8|31758.8|27
1652168820000|2022-05-10 07:47:00|31873.1|31761.1|31842.1|31730.1|31876.1|31764.1|31834.2|31722.2|27
1652168830000|2022-05-10 07:47:10|31850.4|31738.4|31845.1|31733.1|31865.7|31753.7|31844.5|31732.5|30
1652168840000|2022-05-10 07:47:20|31844|31732|31834.1|31722.1|31844.5|31732.5|31833.8|31721.8|17
1652168850000|2022-05-10 07:47:30|31835.8|31723.8|31816.4|31704.4|31835.8|31723.8|31810.1|31698.1|33
1652168860000|2022-05-10 07:47:40|31818.6|31706.6|31793|31681|31818.6|31706.6|31792.3|31680.3|13
1652168870000|2022-05-10 07:47:50|31790.4|31678.4|31824.8|31712.8|31824.8|31712.8|31790.4|31678.4|14
1652168880000|2022-05-10 07:48:00|31834.7|31722.7|31813.6|31701.6|31834.7|31722.7|31809.6|31697.6|18
1652168890000|2022-05-10 07:48:10|31818.1|31706.1|31834.3|31722.3|31834.3|31722.3|31813.9|31701.9|25
1652168900000|2022-05-10 07:48:20|31832|31720|31839|31727|31839|31727|31828|31716|12
1652168910000|2022-05-10 07:48:30|31846.9|31734.9|31825.2|31713.2|31852|31740|31823.6|31711.6|16
1652168920000|2022-05-10 07:48:40|31828.5|31716.5|31841.1|31729.1|31842.6|31730.6|31827.9|31715.9|25
1652168930000|2022-05-10 07:48:50|31839.1|31727.1|31831.6|31719.6|31843.9|31731.9|31830.3|31718.3|35
1652168940000|2022-05-10 07:49:00|31832.7|31720.7|31842.3|31730.3|31846|31734|31828.2|31716.2|24
1652168950000|2022-05-10 07:49:10|31843.9|31731.9|31882.7|31770.7|31882.7|31770.7|31843.1|31731.1|19
1652168960000|2022-05-10 07:49:20|31876.8|31764.8|31884.7|31772.7|31886.8|31774.8|31876.8|31764.8|25
1652168970000|2022-05-10 07:49:30|31882|31770|31872|31760|31883.5|31771.5|31870.1|31758.1|12
1652168980000|2022-05-10 07:49:40|31870.3|31758.3|31861.2|31749.2|31872.6|31760.6|31857.9|31745.9|15
1652168990000|2022-05-10 07:49:50|31861.5|31749.5|31853.2|31741.2|31862.6|31750.6|31851.4|31739.4|6
1652169000000|2022-05-10 07:50:00|31860.4|31748.4|31875|31763|31882.1|31770.1|31860.4|31748.4|22
1652169010000|2022-05-10 07:50:10|31876.1|31764.1|31872.7|31760.7|31883.1|31771.1|31870.6|31758.6|15
1652169020000|2022-05-10 07:50:20|31868|31756|31865.5|31753.5|31868|31756|31864.5|31752.5|5
1652169030000|2022-05-10 07:50:30|31863.5|31751.5|31870.9|31758.9|31881.6|31769.6|31863.5|31751.5|16
1652169040000|2022-05-10 07:50:40|31871|31759|31881|31769|31881.3|31769.3|31867.4|31755.4|12
1652169050000|2022-05-10 07:50:50|31881.3|31769.3|31875.9|31763.9|31884.9|31772.9|31874.8|31762.8|18
1652169060000|2022-05-10 07:51:00|31876.8|31764.8|31880.2|31768.2|31882|31770|31876.2|31764.2|9
1652169070000|2022-05-10 07:51:10|31878.6|31766.6|31882.4|31770.4|31882.4|31770.4|31877.1|31765.1|10
1652169080000|2022-05-10 07:51:20|31889.6|31777.6|31910.5|31798.5|31912.4|31800.4|31889.6|31777.6|20
1652169090000|2022-05-10 07:51:30|31911.9|31799.9|31905.9|31793.9|31912.4|31800.4|31904.9|31792.9|26
1652169100000|2022-05-10 07:51:40|31902.8|31790.8|31913.8|31801.8|31913.9|31801.9|31895.3|31783.3|23
1652169110000|2022-05-10 07:51:50|31913.2|31801.2|31901|31789|31913.6|31801.6|31897.2|31785.2|30
1652169120000|2022-05-10 07:52:00|31902.1|31790.1|31894.6|31782.6|31910.7|31798.7|31893.9|31781.9|22
1652169130000|2022-05-10 07:52:10|31892.6|31780.6|31894.6|31782.6|31894.6|31782.6|31892.1|31780.1|7
1652169140000|2022-05-10 07:52:20|31892.9|31780.9|31894.6|31782.6|31894.6|31782.6|31885.3|31773.3|10
1652169150000|2022-05-10 07:52:30|31884.6|31772.6|31838.3|31726.3|31894.6|31782.6|31835.9|31723.9|10
1652169160000|2022-05-10 07:52:40|31839.9|31727.9|31852.8|31740.8|31860.5|31748.5|31827.7|31715.7|21
1652169170000|2022-05-10 07:52:50|31851.9|31739.9|31848.7|31736.7|31866|31754|31848.7|31736.7|8
1652169180000|2022-05-10 07:53:00|31846.1|31734.1|31847.6|31735.6|31851.3|31739.3|31839.3|31727.3|9
1652169190000|2022-05-10 07:53:10|31846.3|31734.3|31857.5|31745.5|31857.6|31745.6|31846.3|31734.3|13
1652169200000|2022-05-10 07:53:20|31859.2|31747.2|31852.7|31740.7|31859.2|31747.2|31852.7|31740.7|13
1652169210000|2022-05-10 07:53:30|31852.4|31740.4|31847.9|31735.9|31852.5|31740.5|31847.4|31735.4|11
1652169220000|2022-05-10 07:53:40|31847.7|31735.7|31832.5|31720.5|31850|31738|31832.5|31720.5|9
1652169230000|2022-05-10 07:53:50|31828.1|31716.1|31840.3|31728.3|31844.1|31732.1|31828.1|31716.1|13
1652169240000|2022-05-10 07:54:00|31842.5|31730.5|31818.9|31706.9|31845.9|31733.9|31818.9|31706.9|14
1652169250000|2022-05-10 07:54:10|31818.2|31706.2|31824|31712|31828.3|31716.3|31818.2|31706.2|7
1652169260000|2022-05-10 07:54:20|31819.8|31707.8|31817.4|31705.4|31832.1|31720.1|31817.4|31705.4|9
1652169270000|2022-05-10 07:54:30|31821.1|31709.1|31822.4|31710.4|31822.4|31710.4|31797.8|31685.8|18
1652169280000|2022-05-10 07:54:40|31819.3|31707.3|31808|31696|31821.1|31709.1|31799|31687|26
1652169290000|2022-05-10 07:54:50|31809.1|31697.1|31784.9|31672.9|31809.1|31697.1|31782.5|31670.5|27
1652169300000|2022-05-10 07:55:00|31788.4|31676.4|31792.6|31680.6|31806.4|31694.4|31787.7|31675.7|32
1652169310000|2022-05-10 07:55:10|31792.8|31680.8|31795.3|31683.3|31802.8|31690.8|31789.6|31677.6|9
1652169320000|2022-05-10 07:55:20|31794.8|31682.8|31795.1|31683.1|31797.4|31685.4|31794.6|31682.6|8
1652169330000|2022-05-10 07:55:30|31794.8|31682.8|31794.2|31682.2|31802.4|31690.4|31793.8|31681.8|11
1652169340000|2022-05-10 07:55:40|31795.3|31683.3|31791.7|31679.7|31796.2|31684.2|31790.9|31678.9|8
1652169350000|2022-05-10 07:55:50|31790.9|31678.9|31821.5|31709.5|31823.5|31711.5|31790.9|31678.9|26
1652169360000|2022-05-10 07:56:00|31821.9|31709.9|31827.5|31715.5|31847.6|31735.6|31821.3|31709.3|27
1652169370000|2022-05-10 07:56:10|31836.6|31724.6|31836.8|31724.8|31836.8|31724.8|31824.4|31712.4|29
1652169380000|2022-05-10 07:56:20|31839.5|31727.5|31847.5|31735.5|31852.6|31740.6|31833.2|31721.2|37
1652169390000|2022-05-10 07:56:30|31848.9|31736.9|31837.1|31725.1|31850.4|31738.4|31835.7|31723.7|34
1652169400000|2022-05-10 07:56:40|31835.5|31723.5|31836.4|31724.4|31836.4|31724.4|31827.6|31715.6|21
1652169410000|2022-05-10 07:56:50|31832.6|31720.6|31824.4|31712.4|31836.4|31724.4|31820.9|31708.9|19
1652169420000|2022-05-10 07:57:00|31821.3|31709.3|31824.4|31712.4|31824.4|31712.4|31807.5|31695.5|16
1652169430000|2022-05-10 07:57:10|31821.3|31709.3|31820.9|31708.9|31824.4|31712.4|31820.4|31708.4|4
1652169440000|2022-05-10 07:57:20|31819.7|31707.7|31820.7|31708.7|31821.3|31709.3|31819.7|31707.7|9
1652169450000|2022-05-10 07:57:30|31820.8|31708.8|31827|31715|31830.1|31718.1|31818.6|31706.6|9
1652169460000|2022-05-10 07:57:40|31829.5|31717.5|31806.7|31694.7|31829.5|31717.5|31802.9|31690.9|14
1652169470000|2022-05-10 07:57:50|31806.1|31694.1|31772.2|31660.2|31806.1|31694.1|31772.2|31660.2|10
1652169480000|2022-05-10 07:58:00|31777|31665|31789.5|31677.5|31814.1|31702.1|31771.7|31659.7|38
1652169490000|2022-05-10 07:58:10|31777.6|31665.6|31748.7|31636.7|31802|31690|31748|31636|29
1652169500000|2022-05-10 07:58:20|31751.2|31639.2|31747.6|31635.6|31751.3|31639.3|31747.6|31635.6|17
1652169510000|2022-05-10 07:58:30|31748.6|31636.6|31741.8|31629.8|31748.6|31636.6|31739.8|31627.8|14
1652169520000|2022-05-10 07:58:40|31738.3|31626.3|31743.4|31631.4|31744.1|31632.1|31726.1|31614.1|18
1652169530000|2022-05-10 07:58:50|31741.9|31629.9|31742.1|31630.1|31742.1|31630.1|31737|31625|24
1652169540000|2022-05-10 07:59:00|31740.6|31628.6|31735.9|31623.9|31748.6|31636.6|31734.4|31622.4|25
1652169550000|2022-05-10 07:59:10|31740.1|31628.1|31729.1|31617.1|31744.8|31632.8|31727.3|31615.3|33
1652169560000|2022-05-10 07:59:20|31727.6|31615.6|31735.8|31623.8|31739|31627|31720.3|31608.3|29
1652169570000|2022-05-10 07:59:30|31736.4|31624.4|31726.2|31614.2|31737|31625|31725.4|31613.4|17
1652169580000|2022-05-10 07:59:40|31725.4|31613.4|31691.8|31579.8|31725.4|31613.4|31689|31577|19
1652169590000|2022-05-10 07:59:50|31692.1|31580.1|31692|31580|31694.7|31582.7|31682.8|31570.8|23
1652169600000|2022-05-10 08:00:00|31679.5|31567.5|31674.4|31562.4|31692.2|31580.2|31671.4|31559.4|22
1652169610000|2022-05-10 08:00:10|31674.8|31562.8|31676.5|31564.5|31676.5|31564.5|31670.3|31558.3|23
1652169620000|2022-05-10 08:00:20|31676.8|31564.8|31671.4|31559.4|31676.8|31564.8|31670.6|31558.6|9
1652169630000|2022-05-10 08:00:30|31671|31559|31667.9|31555.9|31671|31559|31666|31554|17
1652169640000|2022-05-10 08:00:40|31668.3|31556.3|31664.5|31552.5|31671.6|31559.6|31664.5|31552.5|17
1652169650000|2022-05-10 08:00:50|31664.7|31552.7|31657.8|31545.8|31668|31556|31657.8|31545.8|16
1652169660000|2022-05-10 08:01:00|31661.8|31549.8|31675.8|31563.8|31681.5|31569.5|31658.5|31546.5|20
1652169670000|2022-05-10 08:01:10|31682.1|31570.1|31689.7|31577.7|31706|31594|31682.1|31570.1|23
1652169680000|2022-05-10 08:01:20|31688.6|31576.6|31684.4|31572.4|31688.6|31576.6|31683.4|31571.4|14
1652169690000|2022-05-10 08:01:30|31684.8|31572.8|31675.7|31563.7|31685.5|31573.5|31662|31550|21
1652169700000|2022-05-10 08:01:40|31675.5|31563.5|31667.8|31555.8|31676.6|31564.6|31667.8|31555.8|16
1652169710000|2022-05-10 08:01:50|31666.6|31554.6|31682.5|31570.5|31690|31578|31661.4|31549.4|25
1652169720000|2022-05-10 08:02:00|31674.9|31562.9|31681.4|31569.4|31683.1|31571.1|31669.4|31557.4|28
1652169730000|2022-05-10 08:02:10|31679.9|31567.9|31669.9|31557.9|31680.6|31568.6|31668.9|31556.9|27
1652169740000|2022-05-10 08:02:20|31673.4|31561.4|31677.3|31565.3|31679.6|31567.6|31671.8|31559.8|20
1652169750000|2022-05-10 08:02:30|31676|31564|31674.7|31562.7|31676|31564|31673.8|31561.8|11
1652169760000|2022-05-10 08:02:40|31677.3|31565.3|31681.8|31569.8|31681.8|31569.8|31675.4|31563.4|6
1652169770000|2022-05-10 08:02:50|31681.3|31569.3|31679.1|31567.1|31689.1|31577.1|31679.1|31567.1|17
1652169780000|2022-05-10 08:03:00|31685|31573|31689.7|31577.7|31690.3|31578.3|31682.2|31570.2|20
1652169790000|2022-05-10 08:03:10|31690.8|31578.8|31697.3|31585.3|31706|31594|31684.3|31572.3|22
1652169800000|2022-05-10 08:03:20|31697.5|31585.5|31715.3|31603.3|31736.5|31624.5|31697.5|31585.5|32
1652169810000|2022-05-10 08:03:30|31718|31606|31696.8|31584.8|31733.7|31621.7|31696.8|31584.8|31
1652169820000|2022-05-10 08:03:40|31694.8|31582.8|31685.1|31573.1|31695.6|31583.6|31680.7|31568.7|21
1652169830000|2022-05-10 08:03:50|31684.7|31572.7|31689.2|31577.2|31692.4|31580.4|31681.5|31569.5|12
1652169840000|2022-05-10 08:04:00|31686.8|31574.8|31665|31553|31686.8|31574.8|31659.4|31547.4|15
1652169850000|2022-05-10 08:04:10|31661.3|31549.3|31652|31540|31664|31552|31635.3|31523.3|33
1652169860000|2022-05-10 08:04:20|31653.9|31541.9|31630.7|31518.7|31653.9|31541.9|31630.7|31518.7|26
1652169870000|2022-05-10 08:04:30|31634|31522|31631.6|31519.6|31641.5|31529.5|31631.6|31519.6|19
1652169880000|2022-05-10 08:04:40|31629.3|31517.3|31634.8|31522.8|31636.1|31524.1|31629.2|31517.2|20
1652169890000|2022-05-10 08:04:50|31640.3|31528.3|31652.2|31540.2|31655.2|31543.2|31640.3|31528.3|16
1652169900000|2022-05-10 08:05:00|31649.5|31537.5|31662.7|31550.7|31662.7|31550.7|31643.7|31531.7|19
1652169910000|2022-05-10 08:05:10|31663.8|31551.8|31654.6|31542.6|31671.6|31559.6|31654.4|31542.4|19
1652169920000|2022-05-10 08:05:20|31657.2|31545.2|31658.1|31546.1|31668.2|31556.2|31657.2|31545.2|23
1652169930000|2022-05-10 08:05:30|31658.2|31546.2|31633.3|31521.3|31660.1|31548.1|31633|31521|20
1652169940000|2022-05-10 08:05:40|31633.2|31521.2|31633.5|31521.5|31636.6|31524.6|31632.8|31520.8|20
1652169950000|2022-05-10 08:05:50|31629.5|31517.5|31624.3|31512.3|31630.9|31518.9|31620.8|31508.8|24
1652169960000|2022-05-10 08:06:00|31624.6|31512.6|31636|31524|31636|31524|31623.5|31511.5|15
1652169970000|2022-05-10 08:06:10|31637.4|31525.4|31634.9|31522.9|31647.1|31535.1|31634.9|31522.9|17
1652169980000|2022-05-10 08:06:20|31635.1|31523.1|31625.2|31513.2|31635.6|31523.6|31625.2|31513.2|11
1652169990000|2022-05-10 08:06:30|31621.9|31509.9|31625.2|31513.2|31625.3|31513.3|31620.2|31508.2|15
1652170000000|2022-05-10 08:06:40|31625.3|31513.3|31626.2|31514.2|31640.5|31528.5|31623|31511|8
1652170010000|2022-05-10 08:06:50|31626|31514|31626.2|31514.2|31640.2|31528.2|31626|31514|9
1652170020000|2022-05-10 08:07:00|31623|31511|31634.9|31522.9|31637.5|31525.5|31623|31511|10
1652170030000|2022-05-10 08:07:10|31633|31521|31635.1|31523.1|31636.2|31524.2|31624.5|31512.5|23
1652170040000|2022-05-10 08:07:20|31635.9|31523.9|31662.8|31550.8|31664.4|31552.4|31631.4|31519.4|16
1652170050000|2022-05-10 08:07:30|31666.8|31554.8|31673.9|31561.9|31673.9|31561.9|31665.4|31553.4|10
1652170060000|2022-05-10 08:07:40|31675.3|31563.3|31706.3|31594.3|31707.4|31595.4|31675.3|31563.3|20
1652170070000|2022-05-10 08:07:50|31707.3|31595.3|31716.6|31604.6|31733.5|31621.5|31706.3|31594.3|17
1652170080000|2022-05-10 08:08:00|31729.1|31617.1|31749.7|31637.7|31751|31639|31729.1|31617.1|17
1652170090000|2022-05-10 08:08:10|31753.4|31641.4|31776|31664|31801.9|31689.9|31686.3|31574.3|27
1652170100000|2022-05-10 08:08:20|31776.2|31664.2|31775|31663|31791.6|31679.6|31768.2|31656.2|28
1652170110000|2022-05-10 08:08:30|31773.5|31661.5|31805.8|31693.8|31806.2|31694.2|31773.5|31661.5|25
1652170120000|2022-05-10 08:08:40|31805.6|31693.6|31791.4|31679.4|31809.8|31697.8|31789.2|31677.2|24
1652170130000|2022-05-10 08:08:50|31791.3|31679.3|31785.9|31673.9|31791.3|31679.3|31784.8|31672.8|15
1652170140000|2022-05-10 08:09:00|31784.8|31672.8|31751|31639|31784.8|31672.8|31751|31639|13
1652170150000|2022-05-10 08:09:10|31753.9|31641.9|31762.3|31650.3|31764.5|31652.5|31747.2|31635.2|18
1652170160000|2022-05-10 08:09:20|31763|31651|31780.9|31668.9|31780.9|31668.9|31739.9|31627.9|29
1652170170000|2022-05-10 08:09:30|31774.8|31662.8|31780.1|31668.1|31780.1|31668.1|31761.8|31649.8|20
1652170180000|2022-05-10 08:09:40|31780.7|31668.7|31802.4|31690.4|31804.1|31692.1|31779|31667|22
1652170190000|2022-05-10 08:09:50|31804.2|31692.2|31812.1|31700.1|31824.5|31712.5|31802.6|31690.6|24
1652170200000|2022-05-10 08:10:00|31814.6|31702.6|31835.3|31723.3|31835.3|31723.3|31812.2|31700.2|22
1652170210000|2022-05-10 08:10:10|31836.3|31724.3|31886.5|31774.5|31911.6|31799.6|31834.9|31722.9|33
1652170220000|2022-05-10 08:10:20|31886.6|31774.6|31873.7|31761.7|31886.6|31774.6|31867.6|31755.6|27
1652170230000|2022-05-10 08:10:30|31875|31763|31869.8|31757.8|31875.6|31763.6|31862.7|31750.7|20
1652170240000|2022-05-10 08:10:40|31873.6|31761.6|31865.6|31753.6|31875|31763|31856.1|31744.1|23
1652170250000|2022-05-10 08:10:50|31860.3|31748.3|31841.7|31729.7|31861.1|31749.1|31837|31725|19
1652170260000|2022-05-10 08:11:00|31851.2|31739.2|31891|31779|31891|31779|31851.2|31739.2|14
1652170270000|2022-05-10 08:11:10|31881.6|31769.6|31867.1|31755.1|31881.6|31769.6|31862.4|31750.4|6
1652170280000|2022-05-10 08:11:20|31867.6|31755.6|31870.9|31758.9|31893.6|31781.6|31867.6|31755.6|15
1652170290000|2022-05-10 08:11:30|31870.6|31758.6|31835.4|31723.4|31870.6|31758.6|31829.5|31717.5|24
1652170300000|2022-05-10 08:11:40|31829.8|31717.8|31822.5|31710.5|31835.6|31723.6|31821.2|31709.2|19
1652170310000|2022-05-10 08:11:50|31826.9|31714.9|31835.8|31723.8|31837.4|31725.4|31820.8|31708.8|15
1652170320000|2022-05-10 08:12:00|31834.9|31722.9|31856.4|31744.4|31870|31758|31833.9|31721.9|31
1652170330000|2022-05-10 08:12:10|31856.5|31744.5|31854.1|31742.1|31864.1|31752.1|31854.1|31742.1|24
1652170340000|2022-05-10 08:12:20|31854.5|31742.5|31875.7|31763.7|31878.2|31766.2|31846.3|31734.3|21
1652170350000|2022-05-10 08:12:30|31875.8|31763.8|31775.6|31663.6|31875.8|31763.8|31775.6|31663.6|33
1652170360000|2022-05-10 08:12:40|31780.1|31668.1|31771.9|31659.9|31780.1|31668.1|31765.7|31653.7|27
1652170370000|2022-05-10 08:12:50|31769.8|31657.8|31783.7|31671.7|31783.7|31671.7|31757.5|31645.5|32
1652170380000|2022-05-10 08:13:00|31783.3|31671.3|31788.2|31676.2|31792.2|31680.2|31777.4|31665.4|32
1652170390000|2022-05-10 08:13:10|31792.3|31680.3|31772.2|31660.2|31800.8|31688.8|31771.9|31659.9|24
1652170400000|2022-05-10 08:13:20|31773.3|31661.3|31760.3|31648.3|31784.2|31672.2|31760.3|31648.3|19
1652170410000|2022-05-10 08:13:30|31759.5|31647.5|31756.7|31644.7|31759.9|31647.9|31755.9|31643.9|11
1652170420000|2022-05-10 08:13:40|31755.3|31643.3|31729.6|31617.6|31755.3|31643.3|31728|31616|18
1652170430000|2022-05-10 08:13:50|31728.4|31616.4|31716.7|31604.7|31729.6|31617.6|31708.9|31596.9|27
1652170440000|2022-05-10 08:14:00|31715.2|31603.2|31733.9|31621.9|31740.2|31628.2|31714.4|31602.4|31
1652170450000|2022-05-10 08:14:10|31735.5|31623.5|31714.3|31602.3|31735.5|31623.5|31709.7|31597.7|32
1652170460000|2022-05-10 08:14:20|31717.3|31605.3|31718.6|31606.6|31732.1|31620.1|31715.4|31603.4|21
1652170470000|2022-05-10 08:14:30|31717.1|31605.1|31717|31605|31717.2|31605.2|31712.1|31600.1|14
1652170480000|2022-05-10 08:14:40|31716.8|31604.8|31716.5|31604.5|31727.8|31615.8|31716.5|31604.5|17
1652170490000|2022-05-10 08:14:50|31716.6|31604.6|31712.4|31600.4|31716.6|31604.6|31712|31600|11
1652170500000|2022-05-10 08:15:00|31712.7|31600.7|31725.8|31613.8|31725.9|31613.9|31712.6|31600.6|14
1652170510000|2022-05-10 08:15:10|31731.8|31619.8|31753.1|31641.1|31768.3|31656.3|31731.8|31619.8|21
1652170520000|2022-05-10 08:15:20|31762.4|31650.4|31774.7|31662.7|31781.4|31669.4|31760.9|31648.9|16
1652170530000|2022-05-10 08:15:30|31769.8|31657.8|31765.4|31653.4|31782.8|31670.8|31765.4|31653.4|15
1652170540000|2022-05-10 08:15:40|31765.5|31653.5|31795|31683|31799.1|31687.1|31765.4|31653.4|23
1652170550000|2022-05-10 08:15:50|31791.3|31679.3|31834.8|31722.8|31834.8|31722.8|31791.3|31679.3|27
1652170560000|2022-05-10 08:16:00|31842.2|31730.2|31873.3|31761.3|31886.4|31774.4|31842.2|31730.2|30
1652170570000|2022-05-10 08:16:10|31873.7|31761.7|31866.7|31754.7|31877.9|31765.9|31866|31754|29
1652170580000|2022-05-10 08:16:20|31867.4|31755.4|31872.3|31760.3|31881.2|31769.2|31866.1|31754.1|30
1652170590000|2022-05-10 08:16:30|31874.1|31762.1|31869.4|31757.4|31878.4|31766.4|31868.9|31756.9|27
1652170600000|2022-05-10 08:16:40|31870.9|31758.9|31864.6|31752.6|31872.3|31760.3|31864|31752|17
1652170610000|2022-05-10 08:16:50|31864.5|31752.5|31864.4|31752.4|31865|31753|31863.5|31751.5|10
1652170620000|2022-05-10 08:17:00|31861.7|31749.7|31857|31745|31864.4|31752.4|31857|31745|15
1652170630000|2022-05-10 08:17:10|31858.9|31746.9|31859.4|31747.4|31860.1|31748.1|31855.8|31743.8|21
1652170640000|2022-05-10 08:17:20|31858.1|31746.1|31861.5|31749.5|31864.6|31752.6|31857.8|31745.8|18
1652170650000|2022-05-10 08:17:30|31860.7|31748.7|31858.3|31746.3|31860.7|31748.7|31857|31745|13
1652170660000|2022-05-10 08:17:40|31852|31740|31838.9|31726.9|31852|31740|31837.8|31725.8|8
1652170670000|2022-05-10 08:17:50|31834.1|31722.1|31829.7|31717.7|31834.1|31722.1|31819.1|31707.1|26
1652170680000|2022-05-10 08:18:00|31833.9|31721.9|31849.1|31737.1|31850|31738|31817.8|31705.8|14
1652170690000|2022-05-10 08:18:10|31854.7|31742.7|31869.9|31757.9|31881.3|31769.3|31851.3|31739.3|25
1652170700000|2022-05-10 08:18:20|31872.8|31760.8|31850.9|31738.9|31872.9|31760.9|31849.4|31737.4|23
1652170710000|2022-05-10 08:18:30|31851|31739|31856.2|31744.2|31858.8|31746.8|31851|31739|16
1652170720000|2022-05-10 08:18:40|31857.8|31745.8|31866.3|31754.3|31868.1|31756.1|31857.8|31745.8|17
1652170730000|2022-05-10 08:18:50|31868.1|31756.1|31845.6|31733.6|31868.1|31756.1|31844.6|31732.6|16
1652170740000|2022-05-10 08:19:00|31846.1|31734.1|31856.5|31744.5|31857.7|31745.7|31845.5|31733.5|19
1652170750000|2022-05-10 08:19:10|31856.9|31744.9|31850.5|31738.5|31861.3|31749.3|31850.5|31738.5|9
1652170760000|2022-05-10 08:19:20|31849.3|31737.3|31845.7|31733.7|31853.6|31741.6|31845.7|31733.7|4
1652170770000|2022-05-10 08:19:30|31845.6|31733.6|31848|31736|31849.1|31737.1|31845.6|31733.6|5
1652170780000|2022-05-10 08:19:40|31849.3|31737.3|31865.4|31753.4|31865.4|31753.4|31847.4|31735.4|9
1652170790000|2022-05-10 08:19:50|31860.1|31748.1|31860.5|31748.5|31866.9|31754.9|31855.6|31743.6|13
1652170800000|2022-05-10 08:20:00|31860.8|31748.8|31865.6|31753.6|31865.6|31753.6|31857.9|31745.9|7
1652170810000|2022-05-10 08:20:10|31862.2|31750.2|31900.5|31788.5|31902|31790|31856.9|31744.9|15
1652170820000|2022-05-10 08:20:20|31900.6|31788.6|31899.9|31787.9|31930.5|31818.5|31896.5|31784.5|21
1652170830000|2022-05-10 08:20:30|31900.1|31788.1|31893.3|31781.3|31902.5|31790.5|31890.2|31778.2|16
1652170840000|2022-05-10 08:20:40|31893.2|31781.2|31894.4|31782.4|31897.9|31785.9|31892.3|31780.3|17
1652170850000|2022-05-10 08:20:50|31894.3|31782.3|31879.8|31767.8|31894.4|31782.4|31879.8|31767.8|15
1652170860000|2022-05-10 08:21:00|31879.6|31767.6|31894.2|31782.2|31895.6|31783.6|31874.4|31762.4|14
1652170870000|2022-05-10 08:21:10|31893.6|31781.6|31888.5|31776.5|31894.5|31782.5|31887.5|31775.5|19
1652170880000|2022-05-10 08:21:20|31886.9|31774.9|31892.1|31780.1|31893.9|31781.9|31886.9|31774.9|16
1652170890000|2022-05-10 08:21:30|31891.5|31779.5|31888.7|31776.7|31895.4|31783.4|31888.7|31776.7|12
1652170900000|2022-05-10 08:21:40|31888.9|31776.9|31866.7|31754.7|31895.4|31783.4|31866.7|31754.7|16
1652170910000|2022-05-10 08:21:50|31857.7|31745.7|31841.1|31729.1|31857.7|31745.7|31839.3|31727.3|15
1652170920000|2022-05-10 08:22:00|31842.2|31730.2|31835.8|31723.8|31864.5|31752.5|31817.1|31705.1|30
1652170930000|2022-05-10 08:22:10|31836.5|31724.5|31835|31723|31836.5|31724.5|31829.4|31717.4|18
1652170940000|2022-05-10 08:22:20|31835.2|31723.2|31840|31728|31848.4|31736.4|31835.1|31723.1|15
1652170950000|2022-05-10 08:22:30|31838.7|31726.7|31847.6|31735.6|31847.6|31735.6|31838.1|31726.1|14
1652170960000|2022-05-10 08:22:40|31850.4|31738.4|31865.5|31753.5|31869.2|31757.2|31850.4|31738.4|16
1652170970000|2022-05-10 08:22:50|31850.3|31738.3|31856.9|31744.9|31871|31759|31850.3|31738.3|10
1652170980000|2022-05-10 08:23:00|31848.5|31736.5|31851.1|31739.1|31853.3|31741.3|31844.5|31732.5|10
1652170990000|2022-05-10 08:23:10|31851|31739|31868.9|31756.9|31872.1|31760.1|31851|31739|21
1652171000000|2022-05-10 08:23:20|31867.8|31755.8|31881.3|31769.3|31881.3|31769.3|31864.7|31752.7|15
1652171010000|2022-05-10 08:23:30|31878.9|31766.9|31874.6|31762.6|31878.9|31766.9|31868|31756|18
1652171020000|2022-05-10 08:23:40|31873.7|31761.7|31866.7|31754.7|31873.7|31761.7|31864.5|31752.5|16
1652171030000|2022-05-10 08:23:50|31867.2|31755.2|31862.3|31750.3|31869.7|31757.7|31860.7|31748.7|15
1652171040000|2022-05-10 08:24:00|31862.1|31750.1|31855.1|31743.1|31862.1|31750.1|31855.1|31743.1|10
1652171050000|2022-05-10 08:24:10|31857.6|31745.6|31874.7|31762.7|31875.3|31763.3|31829.5|31717.5|35
1652171060000|2022-05-10 08:24:20|31873.6|31761.6|31860.5|31748.5|31873.6|31761.6|31859.9|31747.9|23
1652171070000|2022-05-10 08:24:30|31860.8|31748.8|31854.1|31742.1|31863.2|31751.2|31852.7|31740.7|10
1652171080000|2022-05-10 08:24:40|31854.2|31742.2|31862.7|31750.7|31862.7|31750.7|31853.6|31741.6|11
1652171090000|2022-05-10 08:24:50|31860.5|31748.5|31857.1|31745.1|31862.5|31750.5|31852.8|31740.8|19
1652171100000|2022-05-10 08:25:00|31855.6|31743.6|31854.8|31742.8|31855.6|31743.6|31835.9|31723.9|23
1652171110000|2022-05-10 08:25:10|31858.3|31746.3|31841.1|31729.1|31858.3|31746.3|31840.8|31728.8|19
1652171120000|2022-05-10 08:25:20|31842.9|31730.9|31833.8|31721.8|31842.9|31730.9|31828.9|31716.9|14
1652171130000|2022-05-10 08:25:30|31835.1|31723.1|31813.7|31701.7|31835.1|31723.1|31813.3|31701.3|16
1652171140000|2022-05-10 08:25:40|31813.3|31701.3|31814.8|31702.8|31815.6|31703.6|31812.3|31700.3|13
1652171150000|2022-05-10 08:25:50|31814.6|31702.6|31833.5|31721.5|31833.5|31721.5|31813.9|31701.9|23
1652171160000|2022-05-10 08:26:00|31839.7|31727.7|31861.3|31749.3|31863.3|31751.3|31839.7|31727.7|30
1652171170000|2022-05-10 08:26:10|31854.2|31742.2|31855.9|31743.9|31862.5|31750.5|31851.1|31739.1|28
1652171180000|2022-05-10 08:26:20|31855.8|31743.8|31854.3|31742.3|31858.7|31746.7|31848.8|31736.8|27
1652171190000|2022-05-10 08:26:30|31855.6|31743.6|31854.6|31742.6|31859.4|31747.4|31851.6|31739.6|7
1652171200000|2022-05-10 08:26:40|31850.8|31738.8|31875.4|31763.4|31875.4|31763.4|31845|31733|22
1652171210000|2022-05-10 08:26:50|31875.7|31763.7|31870.9|31758.9|31883.6|31771.6|31870.9|31758.9|31
1652171220000|2022-05-10 08:27:00|31873.7|31761.7|31892.3|31780.3|31892.3|31780.3|31870.9|31758.9|17
1652171230000|2022-05-10 08:27:10|31890.1|31778.1|31867.9|31755.9|31890.1|31778.1|31866.8|31754.8|23
1652171240000|2022-05-10 08:27:20|31866.8|31754.8|31861|31749|31869.8|31757.8|31861|31749|19
1652171250000|2022-05-10 08:27:30|31863.3|31751.3|31865|31753|31867.4|31755.4|31861|31749|25
1652171260000|2022-05-10 08:27:40|31864.6|31752.6|31864.2|31752.2|31865.3|31753.3|31863.8|31751.8|8
1652171270000|2022-05-10 08:27:50|31863.8|31751.8|31884.2|31772.2|31886.4|31774.4|31863.8|31751.8|15
1652171280000|2022-05-10 08:28:00|31882|31770|31884.5|31772.5|31887.5|31775.5|31882|31770|13
1652171290000|2022-05-10 08:28:10|31887.3|31775.3|31895.7|31783.7|31895.7|31783.7|31883.7|31771.7|21
1652171300000|2022-05-10 08:28:20|31895.6|31783.6|31921.1|31809.1|31921.1|31809.1|31895.6|31783.6|21
1652171310000|2022-05-10 08:28:30|31925.3|31813.3|31942.7|31830.7|31945.4|31833.4|31924.7|31812.7|12
1652171320000|2022-05-10 08:28:40|31939.8|31827.8|31926|31814|31942.9|31830.9|31925.8|31813.8|14
1652171330000|2022-05-10 08:28:50|31925.3|31813.3|31909.7|31797.7|31925.3|31813.3|31908.3|31796.3|14
1652171340000|2022-05-10 08:29:00|31912.8|31800.8|31916.4|31804.4|31923.6|31811.6|31908.7|31796.7|27
1652171350000|2022-05-10 08:29:10|31916.3|31804.3|31924.8|31812.8|31924.8|31812.8|31914.7|31802.7|18
1652171360000|2022-05-10 08:29:20|31925.2|31813.2|31926.9|31814.9|31927.7|31815.7|31921.5|31809.5|16
1652171370000|2022-05-10 08:29:30|31926.3|31814.3|31926.5|31814.5|31927.1|31815.1|31921.1|31809.1|15
1652171380000|2022-05-10 08:29:40|31930.2|31818.2|31960|31848|31968.3|31856.3|31930.2|31818.2|12
1652171390000|2022-05-10 08:29:50|31951.7|31839.7|31957.1|31845.1|31964.1|31852.1|31930|31818|14
1652171400000|2022-05-10 08:30:00|31956.2|31844.2|31957.8|31845.8|31972.6|31860.6|31953.4|31841.4|9
1652171410000|2022-05-10 08:30:10|31962.1|31850.1|31974.8|31862.8|31975.7|31863.7|31962.1|31850.1|13
1652171420000|2022-05-10 08:30:20|31980|31868|32022.6|31910.6|32024.5|31912.5|31980|31868|29
1652171430000|2022-05-10 08:30:30|32016.9|31904.9|32028.5|31916.5|32028.5|31916.5|32013.6|31901.6|26
1652171440000|2022-05-10 08:30:40|32026|31914|32058.3|31946.3|32069.2|31957.2|32026|31914|26
1652171450000|2022-05-10 08:30:50|32065.7|31953.7|32045.6|31933.6|32065.7|31953.7|32045.6|31933.6|31
1652171460000|2022-05-10 08:31:00|32045|31933|32011.5|31899.5|32047|31935|32011.5|31899.5|26
1652171470000|2022-05-10 08:31:10|32011.4|31899.4|32005.4|31893.4|32014|31902|31999.4|31887.4|27
1652171480000|2022-05-10 08:31:20|32003.2|31891.2|32004.3|31892.3|32004.3|31892.3|31993.8|31881.8|8
1652171490000|2022-05-10 08:31:30|32000.8|31888.8|31991.5|31879.5|32000.8|31888.8|31990.1|31878.1|20
1652171500000|2022-05-10 08:31:40|31992.3|31880.3|31991.6|31879.6|31994.4|31882.4|31971.4|31859.4|27
1652171510000|2022-05-10 08:31:50|31988.8|31876.8|31990.3|31878.3|31996.3|31884.3|31985.6|31873.6|21
1652171520000|2022-05-10 08:32:00|31988.1|31876.1|31982.1|31870.1|31988.1|31876.1|31978.4|31866.4|24
1652171530000|2022-05-10 08:32:10|31983.7|31871.7|31978.4|31866.4|31984.1|31872.1|31976.5|31864.5|15
1652171540000|2022-05-10 08:32:20|31977.1|31865.1|31977.1|31865.1|31978.2|31866.2|31949.6|31837.6|31
1652171550000|2022-05-10 08:32:30|31976.9|31864.9|31973.2|31861.2|31978.6|31866.6|31973.2|31861.2|23
1652171560000|2022-05-10 08:32:40|31973.3|31861.3|31971|31859|31975.4|31863.4|31969|31857|16
1652171570000|2022-05-10 08:32:50|31970.5|31858.5|31959.3|31847.3|31970.5|31858.5|31959.3|31847.3|17
1652171580000|2022-05-10 08:33:00|31958.7|31846.7|31960.9|31848.9|31960.9|31848.9|31955|31843|13
1652171590000|2022-05-10 08:33:10|31957.5|31845.5|31927.8|31815.8|31957.5|31845.5|31926.3|31814.3|29
1652171600000|2022-05-10 08:33:20|31926.4|31814.4|31917.5|31805.5|31929.9|31817.9|31917.5|31805.5|25
1652171610000|2022-05-10 08:33:30|31919.9|31807.9|31913.2|31801.2|31921.4|31809.4|31913.1|31801.1|30
1652171620000|2022-05-10 08:33:40|31916.3|31804.3|31824.2|31712.2|31916.3|31804.3|31817|31705|35
1652171630000|2022-05-10 08:33:50|31826.3|31714.3|31824.3|31712.3|31832.5|31720.5|31824|31712|28
1652171640000|2022-05-10 08:34:00|31824.2|31712.2|31823.7|31711.7|31824.2|31712.2|31815.1|31703.1|17
1652171650000|2022-05-10 08:34:10|31821.8|31709.8|31829.1|31717.1|31830.6|31718.6|31814.1|31702.1|25
1652171660000|2022-05-10 08:34:20|31827.9|31715.9|31838|31726|31838|31726|31825.7|31713.7|16
1652171670000|2022-05-10 08:34:30|31838.3|31726.3|31859.4|31747.4|31859.4|31747.4|31837.3|31725.3|21
1652171680000|2022-05-10 08:34:40|31859.5|31747.5|31878.9|31766.9|31887.3|31775.3|31859.5|31747.5|35
1652171690000|2022-05-10 08:34:50|31878.7|31766.7|31873.2|31761.2|31881.3|31769.3|31870|31758|29
1652171700000|2022-05-10 08:35:00|31875.2|31763.2|31862.5|31750.5|31876.6|31764.6|31862.4|31750.4|30
1652171710000|2022-05-10 08:35:10|31863.4|31751.4|31900.9|31788.9|31900.9|31788.9|31862.5|31750.5|27
1652171720000|2022-05-10 08:35:20|31906|31794|31937.2|31825.2|31939.5|31827.5|31895.9|31783.9|30
1652171730000|2022-05-10 08:35:30|31939.5|31827.5|31948.4|31836.4|31953|31841|31935.4|31823.4|21
1652171740000|2022-05-10 08:35:40|31953.1|31841.1|31932.5|31820.5|31956.2|31844.2|31931.8|31819.8|25
1652171750000|2022-05-10 08:35:50|31929.2|31817.2|31914.1|31802.1|31932.7|31820.7|31911.1|31799.1|30
1652171760000|2022-05-10 08:36:00|31912.8|31800.8|31946|31834|31946|31834|31912.8|31800.8|21
1652171770000|2022-05-10 08:36:10|31946.3|31834.3|31969.1|31857.1|31980.5|31868.5|31946.3|31834.3|8
1652171780000|2022-05-10 08:36:20|31970.6|31858.6|31930.7|31818.7|31970.6|31858.6|31930.7|31818.7|9
1652171790000|2022-05-10 08:36:30|31929.5|31817.5|31931.1|31819.1|31933.4|31821.4|31929.5|31817.5|11
1652171800000|2022-05-10 08:36:40|31933.3|31821.3|31922.3|31810.3|31933.8|31821.8|31922.3|31810.3|6
1652171810000|2022-05-10 08:36:50|31923.8|31811.8|31920.3|31808.3|31923.8|31811.8|31920.3|31808.3|2
1652171820000|2022-05-10 08:37:00|31921.4|31809.4|31872.2|31760.2|31921.4|31809.4|31867|31755|21
1652171830000|2022-05-10 08:37:10|31870.6|31758.6|31840.1|31728.1|31873.1|31761.1|31840.1|31728.1|25
1652171840000|2022-05-10 08:37:20|31841.1|31729.1|31850.9|31738.9|31852.1|31740.1|31841.1|31729.1|26
1652171850000|2022-05-10 08:37:30|31852|31740|31888.5|31776.5|31891.1|31779.1|31852|31740|33
1652171860000|2022-05-10 08:37:40|31887.7|31775.7|31886.6|31774.6|31887.7|31775.7|31881.1|31769.1|17
1652171870000|2022-05-10 08:37:50|31888.3|31776.3|31892.9|31780.9|31894.6|31782.6|31888.3|31776.3|9
1652171880000|2022-05-10 08:38:00|31894.7|31782.7|31868.8|31756.8|31894.8|31782.8|31867.7|31755.7|18
1652171890000|2022-05-10 08:38:10|31865.9|31753.9|31862.1|31750.1|31869.5|31757.5|31862|31750|8
1652171900000|2022-05-10 08:38:20|31858.7|31746.7|31847.6|31735.6|31858.7|31746.7|31844.6|31732.6|16
1652171910000|2022-05-10 08:38:30|31847|31735|31887.4|31775.4|31889.6|31777.6|31847|31735|33
1652171920000|2022-05-10 08:38:40|31887.6|31775.6|31896.8|31784.8|31902.8|31790.8|31887.5|31775.5|11
1652171930000|2022-05-10 08:38:50|31899.3|31787.3|31909.6|31797.6|31912.9|31800.9|31894.1|31782.1|16
1652171940000|2022-05-10 08:39:00|31907.3|31795.3|31910.3|31798.3|31910.3|31798.3|31899.8|31787.8|10
1652171950000|2022-05-10 08:39:10|31913.4|31801.4|31900.5|31788.5|31913.4|31801.4|31897.4|31785.4|11
1652171960000|2022-05-10 08:39:20|31900.9|31788.9|31905|31793|31908.3|31796.3|31897.2|31785.2|17
1652171970000|2022-05-10 08:39:30|31905.2|31793.2|31904.8|31792.8|31908.3|31796.3|31869.7|31757.7|22
1652171980000|2022-05-10 08:39:40|31903|31791|31896.7|31784.7|31905.9|31793.9|31889.3|31777.3|10
1652171990000|2022-05-10 08:39:50|31895.4|31783.4|31896.2|31784.2|31906|31794|31895.4|31783.4|9
1652172000000|2022-05-10 08:40:00|31894.9|31782.9|31886|31774|31895.4|31783.4|31885.2|31773.2|11
1652172010000|2022-05-10 08:40:10|31886.4|31774.4|31888.6|31776.6|31889.9|31777.9|31886.4|31774.4|7
1652172020000|2022-05-10 08:40:20|31893.1|31781.1|31876.3|31764.3|31893.1|31781.1|31876.3|31764.3|14
1652172030000|2022-05-10 08:40:30|31876.9|31764.9|31867|31755|31876.9|31764.9|31867|31755|23
1652172040000|2022-05-10 08:40:40|31876.9|31764.9|31846.5|31734.5|31876.9|31764.9|31843.4|31731.4|20
1652172050000|2022-05-10 08:40:50|31846.6|31734.6|31844.5|31732.5|31850.7|31738.7|31844.5|31732.5|12
1652172060000|2022-05-10 08:41:00|31858.3|31746.3|31887.2|31775.2|31895.9|31783.9|31853.7|31741.7|20
1652172070000|2022-05-10 08:41:10|31887.6|31775.6|31880.8|31768.8|31887.7|31775.7|31878.6|31766.6|16
1652172080000|2022-05-10 08:41:20|31879.8|31767.8|31883.5|31771.5|31887.3|31775.3|31875.7|31763.7|21
1652172090000|2022-05-10 08:41:30|31883.7|31771.7|31882.5|31770.5|31886.9|31774.9|31881.2|31769.2|11
1652172100000|2022-05-10 08:41:40|31884.2|31772.2|31873.7|31761.7|31884.4|31772.4|31873.7|31761.7|7
1652172110000|2022-05-10 08:41:50|31871.8|31759.8|31879.8|31767.8|31879.8|31767.8|31871.8|31759.8|4
1652172120000|2022-05-10 08:42:00|31881.7|31769.7|31875|31763|31881.7|31769.7|31875|31763|10
1652172130000|2022-05-10 08:42:10|31874.4|31762.4|31875.2|31763.2|31881.1|31769.1|31873.2|31761.2|14
1652172140000|2022-05-10 08:42:20|31875|31763|31873.8|31761.8|31875.2|31763.2|31873.1|31761.1|7
1652172150000|2022-05-10 08:42:30|31873.4|31761.4|31872.5|31760.5|31876.1|31764.1|31872.5|31760.5|4
1652172160000|2022-05-10 08:42:40|31871.8|31759.8|31874.7|31762.7|31876.1|31764.1|31867.2|31755.2|11
1652172170000|2022-05-10 08:42:50|31876.3|31764.3|31879.7|31767.7|31880.9|31768.9|31875.5|31763.5|8
1652172180000|2022-05-10 08:43:00|31879.3|31767.3|31892.2|31780.2|31897.1|31785.1|31879.3|31767.3|18
1652172190000|2022-05-10 08:43:10|31891.7|31779.7|31880.7|31768.7|31891.7|31779.7|31869.2|31757.2|20
1652172200000|2022-05-10 08:43:20|31880.4|31768.4|31849.8|31737.8|31880.9|31768.9|31849.8|31737.8|14
1652172210000|2022-05-10 08:43:30|31858.5|31746.5|31846.5|31734.5|31859.2|31747.2|31846|31734|8
1652172220000|2022-05-10 08:43:40|31847.5|31735.5|31845.1|31733.1|31848.8|31736.8|31843.9|31731.9|21
1652172230000|2022-05-10 08:43:50|31843.9|31731.9|31839.8|31727.8|31845.1|31733.1|31837.9|31725.9|21
1652172240000|2022-05-10 08:44:00|31835.1|31723.1|31876.4|31764.4|31881.7|31769.7|31832.7|31720.7|16
1652172250000|2022-05-10 08:44:10|31879.5|31767.5|31881.3|31769.3|31886|31774|31858.7|31746.7|16
1652172260000|2022-05-10 08:44:20|31884.9|31772.9|31879.4|31767.4|31885.1|31773.1|31879.4|31767.4|7
1652172270000|2022-05-10 08:44:30|31876|31764|31872.1|31760.1|31876|31764|31871.9|31759.9|5
1652172280000|2022-05-10 08:44:40|31871.8|31759.8|31867.8|31755.8|31871.8|31759.8|31857.9|31745.9|16
1652172290000|2022-05-10 08:44:50|31869|31757|31860.2|31748.2|31871|31759|31860.2|31748.2|12
1652172300000|2022-05-10 08:45:00|31866.9|31754.9|31880.5|31768.5|31882.3|31770.3|31866.5|31754.5|18
1652172310000|2022-05-10 08:45:10|31878.9|31766.9|31867.3|31755.3|31878.9|31766.9|31866|31754|19
1652172320000|2022-05-10 08:45:20|31867.2|31755.2|31850.3|31738.3|31867.2|31755.2|31850.3|31738.3|16
1652172330000|2022-05-10 08:45:30|31843.3|31731.3|31836.3|31724.3|31843.3|31731.3|31835.5|31723.5|10
1652172340000|2022-05-10 08:45:40|31838.1|31726.1|31816.6|31704.6|31838.1|31726.1|31816.4|31704.4|28
1652172350000|2022-05-10 08:45:50|31816.8|31704.8|31817.4|31705.4|31819.9|31707.9|31816.8|31704.8|10
1652172360000|2022-05-10 08:46:00|31815.3|31703.3|31805.2|31693.2|31817.4|31705.4|31805.2|31693.2|10
1652172370000|2022-05-10 08:46:10|31803.9|31691.9|31788|31676|31803.9|31691.9|31781.3|31669.3|15
1652172380000|2022-05-10 08:46:20|31790|31678|31794.8|31682.8|31801.2|31689.2|31790|31678|20
1652172390000|2022-05-10 08:46:30|31795.3|31683.3|31795.5|31683.5|31796.9|31684.9|31795.3|31683.3|8
1652172400000|2022-05-10 08:46:40|31794.9|31682.9|31795.6|31683.6|31796.8|31684.8|31794.6|31682.6|6
1652172410000|2022-05-10 08:46:50|31795.8|31683.8|31802.5|31690.5|31802.5|31690.5|31795.7|31683.7|9
1652172420000|2022-05-10 08:47:00|31803.7|31691.7|31803.2|31691.2|31805.8|31693.8|31802.9|31690.9|10
1652172430000|2022-05-10 08:47:10|31806.1|31694.1|31830.4|31718.4|31835.8|31723.8|31803.2|31691.2|15
1652172440000|2022-05-10 08:47:20|31834.2|31722.2|31831.6|31719.6|31841|31729|31831.6|31719.6|12
1652172450000|2022-05-10 08:47:30|31829.9|31717.9|31833.8|31721.8|31836.1|31724.1|31827.9|31715.9|22
1652172460000|2022-05-10 08:47:40|31837.1|31725.1|31844.7|31732.7|31845.9|31733.9|31836.3|31724.3|22
1652172470000|2022-05-10 08:47:50|31845.9|31733.9|31856.1|31744.1|31862.8|31750.8|31844.7|31732.7|16
1652172480000|2022-05-10 08:48:00|31851|31739|31874.5|31762.5|31876.5|31764.5|31849.6|31737.6|14
1652172490000|2022-05-10 08:48:10|31870.5|31758.5|31868.3|31756.3|31873.3|31761.3|31866.5|31754.5|11
1652172500000|2022-05-10 08:48:20|31870.4|31758.4|31869.1|31757.1|31870.4|31758.4|31868.3|31756.3|4
1652172510000|2022-05-10 08:48:30|31872.4|31760.4|31899.4|31787.4|31904.4|31792.4|31872.4|31760.4|14
1652172520000|2022-05-10 08:48:40|31901|31789|31891.6|31779.6|31901.7|31789.7|31891.6|31779.6|11
1652172530000|2022-05-10 08:48:50|31887.2|31775.2|31846.3|31734.3|31890.1|31778.1|31845.5|31733.5|24
1652172540000|2022-05-10 08:49:00|31837|31725|31830.1|31718.1|31838.4|31726.4|31828.1|31716.1|23
1652172550000|2022-05-10 08:49:10|31830.5|31718.5|31828.6|31716.6|31832.6|31720.6|31816|31704|25
1652172560000|2022-05-10 08:49:20|31821.7|31709.7|31803.8|31691.8|31821.7|31709.7|31795.9|31683.9|16
1652172570000|2022-05-10 08:49:30|31802.4|31690.4|31798.7|31686.7|31802.5|31690.5|31797|31685|10
1652172580000|2022-05-10 08:49:40|31798.9|31686.9|31802.4|31690.4|31804.5|31692.5|31798.2|31686.2|18
1652172590000|2022-05-10 08:49:50|31802.5|31690.5|31804.9|31692.9|31808.5|31696.5|31802.4|31690.4|16
1652172600000|2022-05-10 08:50:00|31805.3|31693.3|31822.4|31710.4|31822.4|31710.4|31801.2|31689.2|12
1652172610000|2022-05-10 08:50:10|31818.7|31706.7|31827.8|31715.8|31830.5|31718.5|31815.6|31703.6|21
1652172620000|2022-05-10 08:50:20|31828.7|31716.7|31840.7|31728.7|31840.9|31728.9|31828.7|31716.7|11
1652172630000|2022-05-10 08:50:30|31840.9|31728.9|31860.2|31748.2|31864.1|31752.1|31840.6|31728.6|17
1652172640000|2022-05-10 08:50:40|31858.5|31746.5|31848.8|31736.8|31858.5|31746.5|31842.1|31730.1|10
1652172650000|2022-05-10 08:50:50|31847.1|31735.1|31838.6|31726.6|31847.1|31735.1|31838.6|31726.6|7
1652172660000|2022-05-10 08:51:00|31839.4|31727.4|31825.9|31713.9|31839.4|31727.4|31812.6|31700.6|14
1652172670000|2022-05-10 08:51:10|31823.8|31711.8|31829.2|31717.2|31829.9|31717.9|31823.2|31711.2|8
1652172680000|2022-05-10 08:51:20|31829|31717|31819.9|31707.9|31830|31718|31819.9|31707.9|14
1652172690000|2022-05-10 08:51:30|31819.4|31707.4|31809.7|31697.7|31826.7|31714.7|31805|31693|28
1652172700000|2022-05-10 08:51:40|31810.3|31698.3|31803.6|31691.6|31810.4|31698.4|31803.6|31691.6|19
1652172710000|2022-05-10 08:51:50|31804.4|31692.4|31805|31693|31820.4|31708.4|31804.4|31692.4|9
1652172720000|2022-05-10 08:52:00|31803.6|31691.6|31801.9|31689.9|31803.8|31691.8|31800.5|31688.5|12
1652172730000|2022-05-10 08:52:10|31801.5|31689.5|31807.8|31695.8|31807.9|31695.9|31794.4|31682.4|15
1652172740000|2022-05-10 08:52:20|31808.7|31696.7|31805.4|31693.4|31810.2|31698.2|31805.4|31693.4|17
1652172750000|2022-05-10 08:52:30|31806.6|31694.6|31809.6|31697.6|31817.3|31705.3|31806.5|31694.5|17
1652172760000|2022-05-10 08:52:40|31809.3|31697.3|31787.1|31675.1|31809.3|31697.3|31786.4|31674.4|21
1652172770000|2022-05-10 08:52:50|31788.4|31676.4|31771.8|31659.8|31788.4|31676.4|31771.8|31659.8|24
1652172780000|2022-05-10 08:53:00|31772.9|31660.9|31783.2|31671.2|31786.6|31674.6|31770.6|31658.6|15
1652172790000|2022-05-10 08:53:10|31783|31671|31753.4|31641.4|31783|31671|31752.3|31640.3|15
1652172800000|2022-05-10 08:53:20|31752.3|31640.3|31753.5|31641.5|31758.8|31646.8|31751.7|31639.7|17
1652172810000|2022-05-10 08:53:30|31754.9|31642.9|31752.7|31640.7|31760.4|31648.4|31738.8|31626.8|20
1652172820000|2022-05-10 08:53:40|31752.4|31640.4|31747.1|31635.1|31757.5|31645.5|31738.1|31626.1|22
1652172830000|2022-05-10 08:53:50|31747.4|31635.4|31744.3|31632.3|31751.5|31639.5|31731.9|31619.9|19
1652172840000|2022-05-10 08:54:00|31750|31638|31763.5|31651.5|31765.6|31653.6|31743.1|31631.1|15
1652172850000|2022-05-10 08:54:10|31763.8|31651.8|31769.1|31657.1|31770.2|31658.2|31759.2|31647.2|13
1652172860000|2022-05-10 08:54:20|31763.6|31651.6|31780.3|31668.3|31781|31669|31763.6|31651.6|15
1652172870000|2022-05-10 08:54:30|31777.3|31665.3|31777.9|31665.9|31785.6|31673.6|31775.3|31663.3|8
1652172880000|2022-05-10 08:54:40|31770.9|31658.9|31768.9|31656.9|31770.9|31658.9|31763.6|31651.6|16
1652172890000|2022-05-10 08:54:50|31769.5|31657.5|31765.6|31653.6|31769.5|31657.5|31762.8|31650.8|10
1652172900000|2022-05-10 08:55:00|31762.2|31650.2|31784.1|31672.1|31784.1|31672.1|31759.9|31647.9|29
1652172910000|2022-05-10 08:55:10|31779.6|31667.6|31783.3|31671.3|31786.4|31674.4|31779.6|31667.6|15
1652172920000|2022-05-10 08:55:20|31784.4|31672.4|31798.9|31686.9|31798.9|31686.9|31784.4|31672.4|11
1652172930000|2022-05-10 08:55:30|31804.7|31692.7|31816.6|31704.6|31822.3|31710.3|31804.7|31692.7|7
1652172940000|2022-05-10 08:55:40|31814.2|31702.2|31825.2|31713.2|31825.2|31713.2|31814.2|31702.2|6
1652172950000|2022-05-10 08:55:50|31820.8|31708.8|31812.3|31700.3|31820.9|31708.9|31811.9|31699.9|18
1652172960000|2022-05-10 08:56:00|31814.6|31702.6|31826.6|31714.6|31847.9|31735.9|31814.6|31702.6|11
1652172970000|2022-05-10 08:56:10|31824.8|31712.8|31840.3|31728.3|31844.5|31732.5|31820|31708|12
1652172980000|2022-05-10 08:56:20|31837.6|31725.6|31841.8|31729.8|31843.3|31731.3|31837.4|31725.4|18
1652172990000|2022-05-10 08:56:30|31844.2|31732.2|31836.6|31724.6|31844.6|31732.6|31835.5|31723.5|15
1652173000000|2022-05-10 08:56:40|31836|31724|31833.2|31721.2|31836|31724|31828.4|31716.4|10
1652173010000|2022-05-10 08:56:50|31832.3|31720.3|31833.6|31721.6|31833.8|31721.8|31826.1|31714.1|15
1652173020000|2022-05-10 08:57:00|31834.8|31722.8|31828.3|31716.3|31835.1|31723.1|31824.5|31712.5|14
1652173030000|2022-05-10 08:57:10|31829|31717|31843.7|31731.7|31843.7|31731.7|31828.2|31716.2|12
1652173040000|2022-05-10 08:57:20|31845.6|31733.6|31839.8|31727.8|31871.7|31759.7|31839.8|31727.8|25
1652173050000|2022-05-10 08:57:30|31839.4|31727.4|31834.9|31722.9|31839.4|31727.4|31830.8|31718.8|11
1652173060000|2022-05-10 08:57:40|31839|31727|31839.4|31727.4|31840.5|31728.5|31831.2|31719.2|16
1652173070000|2022-05-10 08:57:50|31841|31729|31841.9|31729.9|31850.5|31738.5|31839.1|31727.1|22
1652173080000|2022-05-10 08:58:00|31839.8|31727.8|31852.1|31740.1|31852.1|31740.1|31839.4|31727.4|18
1652173090000|2022-05-10 08:58:10|31855.3|31743.3|31843.6|31731.6|31856.1|31744.1|31843.6|31731.6|31
1652173100000|2022-05-10 08:58:20|31844.9|31732.9|31849.4|31737.4|31849.4|31737.4|31842.3|31730.3|15
1652173110000|2022-05-10 08:58:30|31848.2|31736.2|31847.1|31735.1|31854.4|31742.4|31847.1|31735.1|14
1652173120000|2022-05-10 08:58:40|31847.3|31735.3|31822.2|31710.2|31847.3|31735.3|31821.7|31709.7|12
1652173130000|2022-05-10 08:58:50|31824.5|31712.5|31829.9|31717.9|31832.2|31720.2|31824.5|31712.5|9
1652173140000|2022-05-10 08:59:00|31829|31717|31847.9|31735.9|31847.9|31735.9|31828.3|31716.3|12
1652173150000|2022-05-10 08:59:10|31854.6|31742.6|31830.1|31718.1|31872|31760|31830.1|31718.1|23
1652173160000|2022-05-10 08:59:20|31829.5|31717.5|31816.6|31704.6|31837.2|31725.2|31816.6|31704.6|8
1652173170000|2022-05-10 08:59:30|31817.6|31705.6|31815.3|31703.3|31817.6|31705.6|31814.9|31702.9|4
1652173180000|2022-05-10 08:59:40|31814.8|31702.8|31802.2|31690.2|31814.8|31702.8|31802.2|31690.2|12
1652173190000|2022-05-10 08:59:50|31812|31700|31805.8|31693.8|31812|31700|31804.5|31692.5|17
1652173200000|2022-05-10 09:00:00|31810|31698|31830.6|31718.6|31830.6|31718.6|31810|31698|10
1652173210000|2022-05-10 09:00:10|31828.8|31716.8|31821|31709|31831.5|31719.5|31817.9|31705.9|19
1652173220000|2022-05-10 09:00:20|31817.4|31705.4|31839.5|31727.5|31851|31739|31817.4|31705.4|18
1652173230000|2022-05-10 09:00:30|31849.3|31737.3|31853.5|31741.5|31857.5|31745.5|31839.5|31727.5|15
1652173240000|2022-05-10 09:00:40|31856.2|31744.2|31850.2|31738.2|31856.4|31744.4|31849.3|31737.3|16
1652173250000|2022-05-10 09:00:50|31850.3|31738.3|31845.1|31733.1|31850.3|31738.3|31841.2|31729.2|18
1652173260000|2022-05-10 09:01:00|31851.5|31739.5|31844.9|31732.9|31857.2|31745.2|31844.5|31732.5|16
1652173270000|2022-05-10 09:01:10|31847|31735|31859.4|31747.4|31863.2|31751.2|31847|31735|21
1652173280000|2022-05-10 09:01:20|31859.3|31747.3|31860.5|31748.5|31860.5|31748.5|31851.5|31739.5|18
1652173290000|2022-05-10 09:01:30|31861.6|31749.6|31863.4|31751.4|31867|31755|31859.2|31747.2|14
1652173300000|2022-05-10 09:01:40|31865.7|31753.7|31873.1|31761.1|31875.9|31763.9|31864.6|31752.6|24
1652173310000|2022-05-10 09:01:50|31873.4|31761.4|31866.4|31754.4|31873.4|31761.4|31865.5|31753.5|23
1652173320000|2022-05-10 09:02:00|31865.4|31753.4|31865.4|31753.4|31865.4|31753.4|31865.4|31753.4|1
1652173330000|2022-05-10 09:02:10|31863.3|31751.3|31863.9|31751.9|31865.6|31753.6|31862.6|31750.6|12
1652173340000|2022-05-10 09:02:20|31865.4|31753.4|31824.9|31712.9|31866.4|31754.4|31824.5|31712.5|17
1652173350000|2022-05-10 09:02:30|31842.1|31730.1|31827.3|31715.3|31842.1|31730.1|31815.8|31703.8|19
1652173360000|2022-05-10 09:02:40|31828.7|31716.7|31838.5|31726.5|31840.7|31728.7|31821.9|31709.9|13
1652173370000|2022-05-10 09:02:50|31836.8|31724.8|31838.3|31726.3|31840.3|31728.3|31832.2|31720.2|20
1652173380000|2022-05-10 09:03:00|31838.6|31726.6|31835.3|31723.3|31842.1|31730.1|31833.6|31721.6|21
1652173390000|2022-05-10 09:03:10|31837.8|31725.8|31846.5|31734.5|31846.5|31734.5|31836.2|31724.2|22
1652173400000|2022-05-10 09:03:20|31844.7|31732.7|31851.3|31739.3|31852.9|31740.9|31840.8|31728.8|15
1652173410000|2022-05-10 09:03:30|31852.1|31740.1|31869.5|31757.5|31870.5|31758.5|31847.1|31735.1|23
1652173420000|2022-05-10 09:03:40|31871.8|31759.8|31820.1|31708.1|31871.8|31759.8|31820.1|31708.1|23
1652173430000|2022-05-10 09:03:50|31821.1|31709.1|31811.8|31699.8|31821.9|31709.9|31811.8|31699.8|7
1652173440000|2022-05-10 09:04:00|31809.4|31697.4|31806.8|31694.8|31820|31708|31796.6|31684.6|13
1652173450000|2022-05-10 09:04:10|31806.3|31694.3|31802.4|31690.4|31822.8|31710.8|31796.5|31684.5|22
1652173460000|2022-05-10 09:04:20|31796.5|31684.5|31811.5|31699.5|31823.9|31711.9|31796.5|31684.5|27
1652173470000|2022-05-10 09:04:30|31812.5|31700.5|31806.3|31694.3|31819.5|31707.5|31797.5|31685.5|32
1652173480000|2022-05-10 09:04:40|31800.5|31688.5|31779.5|31667.5|31832|31720|31776.4|31664.4|19
1652173490000|2022-05-10 09:04:50|31780.7|31668.7|31790.8|31678.8|31797.5|31685.5|31780.7|31668.7|26
1652173500000|2022-05-10 09:05:00|31791.2|31679.2|31801.9|31689.9|31801.9|31689.9|31787.4|31675.4|10
1652173510000|2022-05-10 09:05:10|31801.3|31689.3|31820.1|31708.1|31823|31711|31801.2|31689.2|16
1652173520000|2022-05-10 09:05:20|31817.9|31705.9|31801.5|31689.5|31822.8|31710.8|31797.1|31685.1|17
1652173530000|2022-05-10 09:05:30|31801.4|31689.4|31795.6|31683.6|31802.2|31690.2|31795.6|31683.6|9
1652173540000|2022-05-10 09:05:40|31796|31684|31801.7|31689.7|31801.9|31689.9|31795.7|31683.7|9
1652173550000|2022-05-10 09:05:50|31801.9|31689.9|31807.4|31695.4|31807.4|31695.4|31786|31674|16
1652173560000|2022-05-10 09:06:00|31806.5|31694.5|31815.6|31703.6|31818.2|31706.2|31805.2|31693.2|25
1652173570000|2022-05-10 09:06:10|31815.2|31703.2|31803.7|31691.7|31815.2|31703.2|31797.1|31685.1|23
1652173580000|2022-05-10 09:06:20|31806.6|31694.6|31805|31693|31807.7|31695.7|31805|31693|10
1652173590000|2022-05-10 09:06:30|31804.9|31692.9|31804.9|31692.9|31804.9|31692.9|31799|31687|9
1652173600000|2022-05-10 09:06:40|31805.6|31693.6|31798.4|31686.4|31805.6|31693.6|31798.4|31686.4|7
1652173610000|2022-05-10 09:06:50|31797.3|31685.3|31795.1|31683.1|31801|31689|31794.2|31682.2|14
1652173620000|2022-05-10 09:07:00|31796.4|31684.4|31827.2|31715.2|31827.2|31715.2|31789.9|31677.9|23
1652173630000|2022-05-10 09:07:10|31831.7|31719.7|31807.2|31695.2|31839|31727|31802.6|31690.6|23
1652173640000|2022-05-10 09:07:20|31823|31711|31804|31692|31825.4|31713.4|31801.5|31689.5|22
1652173650000|2022-05-10 09:07:30|31802.9|31690.9|31792.9|31680.9|31803|31691|31792|31680|12
1652173660000|2022-05-10 09:07:40|31801.5|31689.5|31805|31693|31818.2|31706.2|31792.9|31680.9|17
1652173670000|2022-05-10 09:07:50|31808.6|31696.6|31797.7|31685.7|31810.2|31698.2|31797.7|31685.7|10
1652173680000|2022-05-10 09:08:00|31794.5|31682.5|31811.8|31699.8|31811.8|31699.8|31794.5|31682.5|19
1652173690000|2022-05-10 09:08:10|31811.1|31699.1|31808.2|31696.2|31816.4|31704.4|31808.2|31696.2|13
1652173700000|2022-05-10 09:08:20|31808.4|31696.4|31807.5|31695.5|31809.6|31697.6|31800|31688|13
1652173710000|2022-05-10 09:08:30|31807.3|31695.3|31799.9|31687.9|31808|31696|31799.4|31687.4|11
1652173720000|2022-05-10 09:08:40|31797.6|31685.6|31798|31686|31798|31686|31796.6|31684.6|7
1652173730000|2022-05-10 09:08:50|31798.2|31686.2|31797.2|31685.2|31798.2|31686.2|31797.2|31685.2|2
1652173740000|2022-05-10 09:09:00|31797.5|31685.5|31805.4|31693.4|31818.5|31706.5|31796.4|31684.4|16
1652173750000|2022-05-10 09:09:10|31808.7|31696.7|31812.9|31700.9|31817.1|31705.1|31808.6|31696.6|17
1652173760000|2022-05-10 09:09:20|31813.7|31701.7|31817.4|31705.4|31817.4|31705.4|31809.3|31697.3|18
1652173770000|2022-05-10 09:09:30|31817.2|31705.2|31847.6|31735.6|31847.6|31735.6|31817.2|31705.2|21
1652173780000|2022-05-10 09:09:40|31848.8|31736.8|31827.6|31715.6|31850.7|31738.7|31827.6|31715.6|14
1652173790000|2022-05-10 09:09:50|31826.1|31714.1|31821.6|31709.6|31826.1|31714.1|31792.5|31680.5|23
1652173800000|2022-05-10 09:10:00|31817.5|31705.5|31836.3|31724.3|31837.6|31725.6|31816.5|31704.5|32
1652173810000|2022-05-10 09:10:10|31840.4|31728.4|31844.8|31732.8|31846.6|31734.6|31840.4|31728.4|22
1652173820000|2022-05-10 09:10:20|31846.5|31734.5|31854.8|31742.8|31865.6|31753.6|31846.5|31734.5|25
1652173830000|2022-05-10 09:10:30|31858.2|31746.2|31864.5|31752.5|31864.5|31752.5|31848|31736|25
1652173840000|2022-05-10 09:10:40|31863.7|31751.7|31866.9|31754.9|31869.9|31757.9|31856.2|31744.2|13
1652173850000|2022-05-10 09:10:50|31866.2|31754.2|31854.4|31742.4|31866.2|31754.2|31854.4|31742.4|18
1652173860000|2022-05-10 09:11:00|31854|31742|31872|31760|31872.4|31760.4|31854|31742|17
1652173870000|2022-05-10 09:11:10|31872.4|31760.4|31883.6|31771.6|31884.4|31772.4|31871.9|31759.9|20
1652173880000|2022-05-10 09:11:20|31884.4|31772.4|31886.9|31774.9|31891.2|31779.2|31882.3|31770.3|22
1652173890000|2022-05-10 09:11:30|31885.9|31773.9|31891.6|31779.6|31891.9|31779.9|31880.5|31768.5|15
1652173900000|2022-05-10 09:11:40|31890.2|31778.2|31881.6|31769.6|31890.2|31778.2|31881|31769|13
1652173910000|2022-05-10 09:11:50|31885.9|31773.9|31894.4|31782.4|31895.9|31783.9|31884.2|31772.2|13
1652173920000|2022-05-10 09:12:00|31889.6|31777.6|31893.3|31781.3|31906|31794|31889.6|31777.6|8
1652173930000|2022-05-10 09:12:10|31901.2|31789.2|31895.9|31783.9|31906|31794|31890.1|31778.1|6
1652173940000|2022-05-10 09:12:20|31892.5|31780.5|31878.1|31766.1|31892.5|31780.5|31874.5|31762.5|13
1652173950000|2022-05-10 09:12:30|31877.3|31765.3|31884.3|31772.3|31886.3|31774.3|31877.3|31765.3|23
1652173960000|2022-05-10 09:12:40|31886.3|31774.3|31903.5|31791.5|31904.4|31792.4|31883.9|31771.9|22
1652173970000|2022-05-10 09:12:50|31906.3|31794.3|31906.9|31794.9|31914.5|31802.5|31898.7|31786.7|17
1652173980000|2022-05-10 09:13:00|31905.7|31793.7|31901.9|31789.9|31908.4|31796.4|31900.1|31788.1|15
1652173990000|2022-05-10 09:13:10|31901.3|31789.3|31914.9|31802.9|31914.9|31802.9|31901.1|31789.1|18
1652174000000|2022-05-10 09:13:20|31904.8|31792.8|31924.7|31812.7|31924.7|31812.7|31904.8|31792.8|15
1652174010000|2022-05-10 09:13:30|31925.6|31813.6|31929.9|31817.9|31929.9|31817.9|31917.1|31805.1|23
1652174020000|2022-05-10 09:13:40|31926.7|31814.7|31944.1|31832.1|31945.7|31833.7|31926.7|31814.7|25
1652174030000|2022-05-10 09:13:50|31941|31829|31923.2|31811.2|31942.6|31830.6|31909.4|31797.4|21
1652174040000|2022-05-10 09:14:00|31922.9|31810.9|31924.1|31812.1|31924.1|31812.1|31917.2|31805.2|11
1652174050000|2022-05-10 09:14:10|31926.6|31814.6|31912.9|31800.9|31933.6|31821.6|31912.9|31800.9|16
1652174060000|2022-05-10 09:14:20|31913.1|31801.1|31923.1|31811.1|31924.5|31812.5|31912.9|31800.9|15
1652174080000|2022-05-10 09:14:40|31923.3|31811.3|31914.4|31802.4|31923.3|31811.3|31906.6|31794.6|15
1652174090000|2022-05-10 09:14:50|31916.8|31804.8|31920.8|31808.8|31920.8|31808.8|31913.9|31801.9|14
1652174100000|2022-05-10 09:15:00|31923.9|31811.9|31952.3|31840.3|31955.5|31843.5|31923.9|31811.9|23
1652174110000|2022-05-10 09:15:10|31956|31844|31968.9|31856.9|31968.9|31856.9|31950.4|31838.4|13
1652174120000|2022-05-10 09:15:20|31959.5|31847.5|31962.9|31850.9|31972.4|31860.4|31956.7|31844.7|20
1652174130000|2022-05-10 09:15:30|31963.4|31851.4|31970.9|31858.9|31986.5|31874.5|31963.4|31851.4|24
1652174140000|2022-05-10 09:15:40|31975.8|31863.8|31971.7|31859.7|31984.6|31872.6|31970.2|31858.2|24
1652174150000|2022-05-10 09:15:50|31975.1|31863.1|31962|31850|31975.1|31863.1|31960|31848|22
1652174160000|2022-05-10 09:16:00|31961.8|31849.8|31955.3|31843.3|31963.2|31851.2|31955.3|31843.3|18
1652174170000|2022-05-10 09:16:10|31954.9|31842.9|31942.4|31830.4|31956|31844|31942.4|31830.4|18
1652174180000|2022-05-10 09:16:20|31942.3|31830.3|31948.6|31836.6|31950.1|31838.1|31937.5|31825.5|13
1652174190000|2022-05-10 09:16:30|31949.3|31837.3|31950.1|31838.1|31951.9|31839.9|31948.4|31836.4|7
1652174200000|2022-05-10 09:16:40|31949.6|31837.6|31936.9|31824.9|31949.6|31837.6|31936.9|31824.9|4
1652174210000|2022-05-10 09:16:50|31935.5|31823.5|31940.9|31828.9|31943.4|31831.4|31935.5|31823.5|7
1652174220000|2022-05-10 09:17:00|31944.4|31832.4|31942.6|31830.6|31946.9|31834.9|31935.1|31823.1|23
1652174230000|2022-05-10 09:17:10|31944.4|31832.4|31942.6|31830.6|31946.9|31834.9|31939.3|31827.3|13
1652174240000|2022-05-10 09:17:20|31934.2|31822.2|31908.2|31796.2|31934.2|31822.2|31907.3|31795.3|12
1652174250000|2022-05-10 09:17:30|31905|31793|31911.4|31799.4|31919.5|31807.5|31905|31793|24
1652174260000|2022-05-10 09:17:40|31911|31799|31905.5|31793.5|31918.5|31806.5|31899.6|31787.6|31
1652174270000|2022-05-10 09:17:50|31896.2|31784.2|31898|31786|31909.6|31797.6|31888.8|31776.8|20
1652174280000|2022-05-10 09:18:00|31895.3|31783.3|31900.8|31788.8|31910.5|31798.5|31889.9|31777.9|28
1652174290000|2022-05-10 09:18:10|31899.3|31787.3|31883.3|31771.3|31911.2|31799.2|31883.3|31771.3|18
1652174300000|2022-05-10 09:18:20|31866.6|31754.6|31860.3|31748.3|31870.2|31758.2|31860.3|31748.3|19
1652174310000|2022-05-10 09:18:30|31865.9|31753.9|31858.5|31746.5|31865.9|31753.9|31858.3|31746.3|18
1652174320000|2022-05-10 09:18:40|31859.6|31747.6|31839|31727|31862.9|31750.9|31839|31727|26
1652174330000|2022-05-10 09:18:50|31840.4|31728.4|31846.6|31734.6|31848.2|31736.2|31837.5|31725.5|28
1652174340000|2022-05-10 09:19:00|31845|31733|31860.1|31748.1|31860.1|31748.1|31845|31733|20
1652174350000|2022-05-10 09:19:10|31859.1|31747.1|31857.9|31745.9|31859.6|31747.6|31854.9|31742.9|14
1652174360000|2022-05-10 09:19:20|31858|31746|31854.6|31742.6|31858|31746|31853.5|31741.5|8
1652174370000|2022-05-10 09:19:30|31854.5|31742.5|31860.9|31748.9|31863.1|31751.1|31854.5|31742.5|10
1652174380000|2022-05-10 09:19:40|31861.8|31749.8|31862.1|31750.1|31869.2|31757.2|31861.6|31749.6|14
1652174390000|2022-05-10 09:19:50|31866.8|31754.8|31869|31757|31869|31757|31866.5|31754.5|9
1652174400000|2022-05-10 09:20:00|31870.5|31758.5|31878.7|31766.7|31889.4|31777.4|31870.5|31758.5|18
1652174410000|2022-05-10 09:20:10|31882.6|31770.6|31838.2|31726.2|31882.6|31770.6|31835.8|31723.8|17
1652174420000|2022-05-10 09:20:20|31840.3|31728.3|31838.8|31726.8|31841.2|31729.2|31838.8|31726.8|4
1652174430000|2022-05-10 09:20:30|31836.7|31724.7|31876.6|31764.6|31876.6|31764.6|31833.1|31721.1|20
1652174440000|2022-05-10 09:20:40|31863.2|31751.2|31879.2|31767.2|31883.2|31771.2|31863.2|31751.2|28
1652174450000|2022-05-10 09:20:50|31879|31767|31839.5|31727.5|31879|31767|31838.7|31726.7|29
1652174460000|2022-05-10 09:21:00|31840.6|31728.6|31838.5|31726.5|31843.2|31731.2|31835.9|31723.9|27
1652174470000|2022-05-10 09:21:10|31834.4|31722.4|31832.6|31720.6|31835.6|31723.6|31832.6|31720.6|14
1652174480000|2022-05-10 09:21:20|31831.7|31719.7|31831.5|31719.5|31835.6|31723.6|31830.2|31718.2|7
1652174490000|2022-05-10 09:21:30|31831.2|31719.2|31828.9|31716.9|31832.6|31720.6|31822.9|31710.9|18
1652174500000|2022-05-10 09:21:40|31821.9|31709.9|31802.3|31690.3|31830.6|31718.6|31802.3|31690.3|28
1652174510000|2022-05-10 09:21:50|31810.6|31698.6|31797.6|31685.6|31810.6|31698.6|31796.1|31684.1|21
1652174520000|2022-05-10 09:22:00|31791.9|31679.9|31803.9|31691.9|31805.4|31693.4|31785.4|31673.4|20
1652174530000|2022-05-10 09:22:10|31804.2|31692.2|31778|31666|31805.1|31693.1|31778|31666|21
1652174540000|2022-05-10 09:22:20|31773.3|31661.3|31773.5|31661.5|31782.4|31670.4|31764.8|31652.8|31
1652174550000|2022-05-10 09:22:30|31775.9|31663.9|31761.9|31649.9|31781.8|31669.8|31761.9|31649.9|30
1652174560000|2022-05-10 09:22:40|31762.6|31650.6|31733|31621|31767.6|31655.6|31732.3|31620.3|29
1652174570000|2022-05-10 09:22:50|31732.6|31620.6|31740.1|31628.1|31744.3|31632.3|31732.6|31620.6|29
1652174580000|2022-05-10 09:23:00|31741.2|31629.2|31747.1|31635.1|31748.3|31636.3|31738.7|31626.7|21
1652174590000|2022-05-10 09:23:10|31747.7|31635.7|31757.6|31645.6|31758.9|31646.9|31747.1|31635.1|11
1652174600000|2022-05-10 09:23:20|31759.4|31647.4|31748.9|31636.9|31779.2|31667.2|31747.8|31635.8|23
1652174610000|2022-05-10 09:23:30|31747.7|31635.7|31753|31641|31757.9|31645.9|31747.7|31635.7|13
1652174620000|2022-05-10 09:23:40|31755.7|31643.7|31752.3|31640.3|31755.8|31643.8|31751.2|31639.2|6
1652174630000|2022-05-10 09:23:50|31752.4|31640.4|31752.4|31640.4|31752.4|31640.4|31751|31639|9
1652174640000|2022-05-10 09:24:00|31751.1|31639.1|31742.1|31630.1|31751.1|31639.1|31740.8|31628.8|9
1652174650000|2022-05-10 09:24:10|31741|31629|31738.3|31626.3|31764.9|31652.9|31738.3|31626.3|20
1652174660000|2022-05-10 09:24:20|31740.8|31628.8|31713.9|31601.9|31740.8|31628.8|31708.1|31596.1|17
1652174670000|2022-05-10 09:24:30|31713.2|31601.2|31702.6|31590.6|31741.9|31629.9|31702.6|31590.6|24
1652174680000|2022-05-10 09:24:40|31704.1|31592.1|31686.8|31574.8|31704.1|31592.1|31671.1|31559.1|24
1652174690000|2022-05-10 09:24:50|31683.6|31571.6|31683.3|31571.3|31686.8|31574.8|31683.3|31571.3|11
1652174700000|2022-05-10 09:25:00|31683|31571|31706.9|31594.9|31720.7|31608.7|31681.8|31569.8|13
1652174710000|2022-05-10 09:25:10|31701.1|31589.1|31708.8|31596.8|31729.3|31617.3|31701.1|31589.1|8
1652174720000|2022-05-10 09:25:20|31691.8|31579.8|31693.9|31581.9|31695.5|31583.5|31686.2|31574.2|17
1652174730000|2022-05-10 09:25:30|31692.3|31580.3|31668.3|31556.3|31692.3|31580.3|31665.9|31553.9|17
1652174740000|2022-05-10 09:25:40|31683.5|31571.5|31668.6|31556.6|31686.3|31574.3|31668.6|31556.6|16
1652174750000|2022-05-10 09:25:50|31668.7|31556.7|31669.6|31557.6|31671.3|31559.3|31667.6|31555.6|13
1652174760000|2022-05-10 09:26:00|31668.6|31556.6|31670.7|31558.7|31670.7|31558.7|31667.5|31555.5|6
1652174770000|2022-05-10 09:26:10|31670.9|31558.9|31681.2|31569.2|31681.9|31569.9|31670.9|31558.9|16
1652174780000|2022-05-10 09:26:20|31682.5|31570.5|31676.7|31564.7|31686.3|31574.3|31676.7|31564.7|15
1652174790000|2022-05-10 09:26:30|31676|31564|31676.4|31564.4|31677.4|31565.4|31674.3|31562.3|12
1652174800000|2022-05-10 09:26:40|31676.6|31564.6|31691.4|31579.4|31693.7|31581.7|31676.6|31564.6|26
1652174810000|2022-05-10 09:26:50|31692|31580|31687.1|31575.1|31695.7|31583.7|31683.9|31571.9|35
1652174820000|2022-05-10 09:27:00|31687.5|31575.5|31678.6|31566.6|31687.5|31575.5|31678.6|31566.6|25
1652174830000|2022-05-10 09:27:10|31678.7|31566.7|31642.9|31530.9|31681.4|31569.4|31642.9|31530.9|27
1652174840000|2022-05-10 09:27:20|31643.7|31531.7|31676|31564|31676|31564|31643.7|31531.7|9
1652174850000|2022-05-10 09:27:30|31675.8|31563.8|31650.8|31538.8|31678.4|31566.4|31650.6|31538.6|23
1652174860000|2022-05-10 09:27:40|31650.1|31538.1|31649.5|31537.5|31657.5|31545.5|31647.5|31535.5|16
1652174870000|2022-05-10 09:27:50|31647.2|31535.2|31653.9|31541.9|31656.7|31544.7|31646.4|31534.4|33
1652174880000|2022-05-10 09:28:00|31654.5|31542.5|31656.3|31544.3|31683.9|31571.9|31654.5|31542.5|25
1652174890000|2022-05-10 09:28:10|31661.5|31549.5|31654.7|31542.7|31661.5|31549.5|31651.1|31539.1|23
1652174900000|2022-05-10 09:28:20|31650.9|31538.9|31651.1|31539.1|31656.3|31544.3|31649.8|31537.8|13
1652174910000|2022-05-10 09:28:30|31651.3|31539.3|31668.2|31556.2|31668.2|31556.2|31651.3|31539.3|8
1652174920000|2022-05-10 09:28:40|31665.8|31553.8|31653.9|31541.9|31665.8|31553.8|31651.8|31539.8|12
1652174930000|2022-05-10 09:28:50|31651.8|31539.8|31626.6|31514.6|31653.9|31541.9|31599.4|31487.4|36
1652174940000|2022-05-10 09:29:00|31626.1|31514.1|31604.1|31492.1|31626.1|31514.1|31599.7|31487.7|35
1652174950000|2022-05-10 09:29:10|31603.1|31491.1|31606.2|31494.2|31606.5|31494.5|31588.9|31476.9|34
1652174960000|2022-05-10 09:29:20|31604.8|31492.8|31595.1|31483.1|31611.8|31499.8|31595.1|31483.1|21
1652174970000|2022-05-10 09:29:30|31595.8|31483.8|31594.2|31482.2|31597.8|31485.8|31588.2|31476.2|19
1652174980000|2022-05-10 09:29:40|31593.9|31481.9|31537.5|31425.5|31593.9|31481.9|31527.3|31415.3|32
1652174990000|2022-05-10 09:29:50|31538.7|31426.7|31562.5|31450.5|31571|31459|31533.2|31421.2|38
1652175000000|2022-05-10 09:30:00|31557|31445|31578.3|31466.3|31580.1|31468.1|31547|31435|28
1652175010000|2022-05-10 09:30:10|31584|31472|31562.2|31450.2|31587.2|31475.2|31562.2|31450.2|34
1652175020000|2022-05-10 09:30:20|31563|31451|31552.9|31440.9|31564.6|31452.6|31545.1|31433.1|32
1652175030000|2022-05-10 09:30:30|31553.6|31441.6|31566.8|31454.8|31566.8|31454.8|31543|31431|21
1652175040000|2022-05-10 09:30:40|31564.3|31452.3|31563.6|31451.6|31564.3|31452.3|31559.9|31447.9|9
1652175050000|2022-05-10 09:30:50|31562.7|31450.7|31543.2|31431.2|31566|31454|31541.7|31429.7|25
1652175060000|2022-05-10 09:31:00|31551.9|31439.9|31534.6|31422.6|31554.9|31442.9|31534|31422|28
1652175070000|2022-05-10 09:31:10|31535.1|31423.1|31520.8|31408.8|31541.5|31429.5|31508.5|31396.5|24
1652175080000|2022-05-10 09:31:20|31527.7|31415.7|31516.7|31404.7|31539.5|31427.5|31499.5|31387.5|29
1652175090000|2022-05-10 09:31:30|31513.3|31401.3|31474.5|31362.5|31513.3|31401.3|31459.2|31347.2|30
1652175100000|2022-05-10 09:31:40|31480|31368|31453|31341|31481.5|31369.5|31443.4|31331.4|36
1652175110000|2022-05-10 09:31:50|31453.4|31341.4|31460.1|31348.1|31466.3|31354.3|31452.7|31340.7|28
1652175120000|2022-05-10 09:32:00|31464.3|31352.3|31481.5|31369.5|31481.5|31369.5|31457.2|31345.2|24
1652175130000|2022-05-10 09:32:10|31483.7|31371.7|31494.9|31382.9|31502.2|31390.2|31479.1|31367.1|24
1652175140000|2022-05-10 09:32:20|31498.5|31386.5|31492.1|31380.1|31499.6|31387.6|31492.1|31380.1|19
1652175150000|2022-05-10 09:32:30|31489.6|31377.6|31459.4|31347.4|31489.6|31377.6|31458.5|31346.5|20
1652175160000|2022-05-10 09:32:40|31469|31357|31462.2|31350.2|31469|31357|31458.5|31346.5|16
1652175170000|2022-05-10 09:32:50|31460.5|31348.5|31463.4|31351.4|31464.8|31352.8|31454|31342|25
1652175180000|2022-05-10 09:33:00|31465.7|31353.7|31479.2|31367.2|31479.2|31367.2|31464|31352|16
1652175190000|2022-05-10 09:33:10|31480.4|31368.4|31491.5|31379.5|31493.3|31381.3|31479.2|31367.2|13
1652175200000|2022-05-10 09:33:20|31491.3|31379.3|31454.2|31342.2|31493.7|31381.7|31452.1|31340.1|32
1652175210000|2022-05-10 09:33:30|31453|31341|31467.5|31355.5|31471.4|31359.4|31453|31341|29
1652175220000|2022-05-10 09:33:40|31466.4|31354.4|31412.6|31300.6|31466.4|31354.4|31412.6|31300.6|33
1652175230000|2022-05-10 09:33:50|31411.8|31299.8|31427.7|31315.7|31438.5|31326.5|31387.9|31275.9|36
1652175240000|2022-05-10 09:34:00|31425.5|31313.5|31451.6|31339.6|31451.6|31339.6|31425.5|31313.5|21
1652175250000|2022-05-10 09:34:10|31454.4|31342.4|31474.9|31362.9|31474.9|31362.9|31454.4|31342.4|18
1652175260000|2022-05-10 09:34:20|31469.1|31357.1|31471.9|31359.9|31482.6|31370.6|31469.1|31357.1|19
1652175270000|2022-05-10 09:34:30|31470.6|31358.6|31475.5|31363.5|31475.5|31363.5|31469.5|31357.5|17
1652175280000|2022-05-10 09:34:40|31476.6|31364.6|31481.1|31369.1|31491.3|31379.3|31476.6|31364.6|21
1652175290000|2022-05-10 09:34:50|31480.3|31368.3|31488.7|31376.7|31489.5|31377.5|31477.6|31365.6|26
1652175300000|2022-05-10 09:35:00|31488.1|31376.1|31491.4|31379.4|31491.4|31379.4|31482.2|31370.2|26
1652175310000|2022-05-10 09:35:10|31489.4|31377.4|31481.6|31369.6|31493.6|31381.6|31479.4|31367.4|19
1652175320000|2022-05-10 09:35:20|31481.8|31369.8|31494.7|31382.7|31494.7|31382.7|31481.8|31369.8|10
1652175330000|2022-05-10 09:35:30|31494.4|31382.4|31470.1|31358.1|31494.4|31382.4|31469.9|31357.9|18
1652175340000|2022-05-10 09:35:40|31469.3|31357.3|31427|31315|31469.3|31357.3|31427|31315|24
1652175350000|2022-05-10 09:35:50|31421.6|31309.6|31456.3|31344.3|31456.3|31344.3|31421.5|31309.5|33
1652175360000|2022-05-10 09:36:00|31456.4|31344.4|31425.8|31313.8|31456.4|31344.4|31425.8|31313.8|14
1652175370000|2022-05-10 09:36:10|31434.1|31322.1|31441|31329|31451.6|31339.6|31425.8|31313.8|25
1652175380000|2022-05-10 09:36:20|31443|31331|31475.8|31363.8|31480.3|31368.3|31443|31331|24
1652175390000|2022-05-10 09:36:30|31471.5|31359.5|31490.4|31378.4|31504.6|31392.6|31467.1|31355.1|23
1652175400000|2022-05-10 09:36:40|31519.3|31407.3|31542.5|31430.5|31547.4|31435.4|31490.1|31378.1|22
1652175410000|2022-05-10 09:36:50|31536.9|31424.9|31571.3|31459.3|31577.9|31465.9|31536.6|31424.6|29
1652175420000|2022-05-10 09:37:00|31553.3|31441.3|31579.7|31467.7|31579.7|31467.7|31543.1|31431.1|29
1652175430000|2022-05-10 09:37:10|31580.5|31468.5|31647.6|31535.6|31647.6|31535.6|31580.5|31468.5|34
1652175440000|2022-05-10 09:37:20|31645.7|31533.7|31622.3|31510.3|31645.7|31533.7|31621.3|31509.3|29
1652175450000|2022-05-10 09:37:30|31621.8|31509.8|31630.8|31518.8|31630.8|31518.8|31620.7|31508.7|22
1652175460000|2022-05-10 09:37:40|31632.7|31520.7|31627.9|31515.9|31632.7|31520.7|31623.9|31511.9|14
1652175470000|2022-05-10 09:37:50|31627.1|31515.1|31624.1|31512.1|31628.6|31516.6|31623.1|31511.1|24
1652175480000|2022-05-10 09:38:00|31623.6|31511.6|31606.4|31494.4|31629.3|31517.3|31605|31493|30
1652175490000|2022-05-10 09:38:10|31608.8|31496.8|31594.3|31482.3|31611.6|31499.6|31594.3|31482.3|32
1652175500000|2022-05-10 09:38:20|31594.2|31482.2|31625.9|31513.9|31627.3|31515.3|31584.1|31472.1|32
1652175510000|2022-05-10 09:38:30|31629.6|31517.6|31610.6|31498.6|31641.8|31529.8|31608.7|31496.7|28
1652175520000|2022-05-10 09:38:40|31611.4|31499.4|31626.7|31514.7|31632.2|31520.2|31611.4|31499.4|26
1652175530000|2022-05-10 09:38:50|31626.9|31514.9|31642.4|31530.4|31642.4|31530.4|31626.9|31514.9|23
1652175540000|2022-05-10 09:39:00|31636.6|31524.6|31634.8|31522.8|31644.8|31532.8|31634.7|31522.7|26
1652175550000|2022-05-10 09:39:10|31637.3|31525.3|31613.4|31501.4|31641|31529|31607.3|31495.3|25
1652175560000|2022-05-10 09:39:20|31617.1|31505.1|31607|31495|31617.1|31505.1|31597.1|31485.1|27
1652175570000|2022-05-10 09:39:30|31606|31494|31606.4|31494.4|31611|31499|31602.6|31490.6|24
1652175580000|2022-05-10 09:39:40|31606.8|31494.8|31635.6|31523.6|31636.5|31524.5|31606.8|31494.8|24
1652175590000|2022-05-10 09:39:50|31633.8|31521.8|31640.8|31528.8|31642.8|31530.8|31633.8|31521.8|11
1652175600000|2022-05-10 09:40:00|31644.6|31532.6|31706|31594|31706|31594|31644.6|31532.6|21
1652175610000|2022-05-10 09:40:10|31688.9|31576.9|31686.1|31574.1|31688.9|31576.9|31662.2|31550.2|23
1652175620000|2022-05-10 09:40:20|31688|31576|31687.8|31575.8|31704.7|31592.7|31681|31569|24
1652175630000|2022-05-10 09:40:30|31688.1|31576.1|31679.3|31567.3|31689.8|31577.8|31664.3|31552.3|29
1652175640000|2022-05-10 09:40:40|31679.7|31567.7|31687.3|31575.3|31694.2|31582.2|31679.7|31567.7|33
1652175650000|2022-05-10 09:40:50|31691.6|31579.6|31678.1|31566.1|31691.6|31579.6|31673.7|31561.7|27
1652175660000|2022-05-10 09:41:00|31680.6|31568.6|31681.9|31569.9|31684.8|31572.8|31678.1|31566.1|17
1652175670000|2022-05-10 09:41:10|31680.4|31568.4|31663.8|31551.8|31680.4|31568.4|31663.8|31551.8|9
1652175680000|2022-05-10 09:41:20|31661|31549|31669.6|31557.6|31673.3|31561.3|31661|31549|7
1652175690000|2022-05-10 09:41:30|31669.1|31557.1|31673.5|31561.5|31673.8|31561.8|31661.3|31549.3|21
1652175700000|2022-05-10 09:41:40|31673.6|31561.6|31675.3|31563.3|31675.3|31563.3|31658.4|31546.4|21
1652175710000|2022-05-10 09:41:50|31675.8|31563.8|31698.6|31586.6|31702.9|31590.9|31675.8|31563.8|26
1652175720000|2022-05-10 09:42:00|31692.6|31580.6|31728.8|31616.8|31744.2|31632.2|31689.5|31577.5|30
1652175730000|2022-05-10 09:42:10|31730.2|31618.2|31700.7|31588.7|31737.7|31625.7|31700.7|31588.7|28
1652175740000|2022-05-10 09:42:20|31701.1|31589.1|31701.3|31589.3|31704.1|31592.1|31690.2|31578.2|29
1652175750000|2022-05-10 09:42:30|31710.3|31598.3|31696.8|31584.8|31710.6|31598.6|31696.8|31584.8|11
1652175760000|2022-05-10 09:42:40|31700.9|31588.9|31694.8|31582.8|31705.4|31593.4|31694.8|31582.8|11
1652175770000|2022-05-10 09:42:50|31692.6|31580.6|31676.5|31564.5|31692.6|31580.6|31674.1|31562.1|15
1652175780000|2022-05-10 09:43:00|31694.7|31582.7|31684.9|31572.9|31704.8|31592.8|31682.3|31570.3|28
1652175790000|2022-05-10 09:43:10|31681.5|31569.5|31673|31561|31681.5|31569.5|31672.2|31560.2|24
1652175800000|2022-05-10 09:43:20|31672.2|31560.2|31642.2|31530.2|31675.2|31563.2|31634.3|31522.3|31
1652175810000|2022-05-10 09:43:30|31643.7|31531.7|31636.2|31524.2|31649.1|31537.1|31630.6|31518.6|34
1652175820000|2022-05-10 09:43:40|31635.7|31523.7|31642|31530|31645.3|31533.3|31631.2|31519.2|20
1652175830000|2022-05-10 09:43:50|31641|31529|31635.4|31523.4|31644.7|31532.7|31635.1|31523.1|28
1652175840000|2022-05-10 09:44:00|31636.7|31524.7|31633.7|31521.7|31651.3|31539.3|31631.4|31519.4|34
1652175850000|2022-05-10 09:44:10|31631.1|31519.1|31635.3|31523.3|31652.1|31540.1|31629.8|31517.8|28
1652175860000|2022-05-10 09:44:20|31629.1|31517.1|31645.8|31533.8|31645.8|31533.8|31625|31513|26
1652175870000|2022-05-10 09:44:30|31635.8|31523.8|31615.2|31503.2|31640.9|31528.9|31615.2|31503.2|24
1652175880000|2022-05-10 09:44:40|31617|31505|31600.5|31488.5|31625.9|31513.9|31598.4|31486.4|18
1652175890000|2022-05-10 09:44:50|31605.6|31493.6|31603.8|31491.8|31606.3|31494.3|31596.4|31484.4|22
1652175900000|2022-05-10 09:45:00|31601.5|31489.5|31596|31484|31608.5|31496.5|31596|31484|17
1652175910000|2022-05-10 09:45:10|31595.6|31483.6|31598.4|31486.4|31607.3|31495.3|31591.3|31479.3|14
1652175920000|2022-05-10 09:45:20|31600.4|31488.4|31587|31475|31612.1|31500.1|31587|31475|22
1652175930000|2022-05-10 09:45:30|31603.4|31491.4|31594|31482|31608.3|31496.3|31592.5|31480.5|20
1652175940000|2022-05-10 09:45:40|31594.6|31482.6|31541.2|31429.2|31594.6|31482.6|31530.5|31418.5|37
1652175950000|2022-05-10 09:45:50|31541|31429|31544.8|31432.8|31547.1|31435.1|31525.9|31413.9|35
1652175960000|2022-05-10 09:46:00|31543.1|31431.1|31554.6|31442.6|31557.8|31445.8|31543.1|31431.1|34
1652175970000|2022-05-10 09:46:10|31546.7|31434.7|31532.9|31420.9|31547.5|31435.5|31532.1|31420.1|18
1652175980000|2022-05-10 09:46:20|31533|31421|31548.9|31436.9|31549.2|31437.2|31532.9|31420.9|17
1652175990000|2022-05-10 09:46:30|31549.9|31437.9|31569.1|31457.1|31572.8|31460.8|31549.9|31437.9|14
1652176000000|2022-05-10 09:46:40|31569|31457|31544.1|31432.1|31569.1|31457.1|31542.3|31430.3|31
1652176010000|2022-05-10 09:46:50|31547.1|31435.1|31548.2|31436.2|31548.2|31436.2|31542.9|31430.9|24
1652176020000|2022-05-10 09:47:00|31547.1|31435.1|31570.4|31458.4|31571.3|31459.3|31547.1|31435.1|30
1652176030000|2022-05-10 09:47:10|31570.1|31458.1|31567.5|31455.5|31570.2|31458.2|31560.4|31448.4|32
1652176040000|2022-05-10 09:47:20|31566.9|31454.9|31560.1|31448.1|31568.9|31456.9|31548.2|31436.2|24
1652176050000|2022-05-10 09:47:30|31557.7|31445.7|31560.5|31448.5|31564|31452|31554.8|31442.8|24
1652176060000|2022-05-10 09:47:40|31558.8|31446.8|31581.6|31469.6|31581.6|31469.6|31558.7|31446.7|31
1652176070000|2022-05-10 09:47:50|31578.4|31466.4|31565.4|31453.4|31584.6|31472.6|31565.4|31453.4|27
1652176080000|2022-05-10 09:48:00|31568.5|31456.5|31557.3|31445.3|31570.4|31458.4|31550.4|31438.4|28
1652176090000|2022-05-10 09:48:10|31555.7|31443.7|31559.4|31447.4|31559.6|31447.6|31550.7|31438.7|16
1652176100000|2022-05-10 09:48:20|31560.2|31448.2|31572.3|31460.3|31572.3|31460.3|31560.2|31448.2|18
1652176110000|2022-05-10 09:48:30|31570.9|31458.9|31560.8|31448.8|31570.9|31458.9|31559.8|31447.8|14
1652176120000|2022-05-10 09:48:40|31562.1|31450.1|31556.5|31444.5|31566|31454|31556.5|31444.5|18
1652176130000|2022-05-10 09:48:50|31554.4|31442.4|31558.2|31446.2|31564.8|31452.8|31554.4|31442.4|9
1652176140000|2022-05-10 09:49:00|31560.9|31448.9|31562.9|31450.9|31564|31452|31560.9|31448.9|8
1652176150000|2022-05-10 09:49:10|31569.4|31457.4|31595.1|31483.1|31595.1|31483.1|31569.4|31457.4|15
1652176160000|2022-05-10 09:49:20|31594.8|31482.8|31629|31517|31631|31519|31594.8|31482.8|28
1652176170000|2022-05-10 09:49:30|31625|31513|31649.4|31537.4|31650.8|31538.8|31625|31513|22
1652176180000|2022-05-10 09:49:40|31646.7|31534.7|31645.1|31533.1|31646.7|31534.7|31638.8|31526.8|22
1652176190000|2022-05-10 09:49:50|31645.2|31533.2|31611.5|31499.5|31645.2|31533.2|31610.6|31498.6|16
1652176200000|2022-05-10 09:50:00|31611.8|31499.8|31620.9|31508.9|31636.7|31524.7|31611.8|31499.8|18
1652176210000|2022-05-10 09:50:10|31622|31510|31622.7|31510.7|31624.1|31512.1|31607.3|31495.3|20
1652176220000|2022-05-10 09:50:20|31619.3|31507.3|31617.9|31505.9|31624|31512|31605.6|31493.6|20
1652176230000|2022-05-10 09:50:30|31601.4|31489.4|31588.4|31476.4|31625.2|31513.2|31583.6|31471.6|32
1652176240000|2022-05-10 09:50:40|31585.5|31473.5|31586.6|31474.6|31587.6|31475.6|31578.4|31466.4|26
1652176250000|2022-05-10 09:50:50|31586.8|31474.8|31576.9|31464.9|31587.6|31475.6|31576.3|31464.3|12
1652176260000|2022-05-10 09:51:00|31576.8|31464.8|31573.2|31461.2|31576.9|31464.9|31567.9|31455.9|10
1652176270000|2022-05-10 09:51:10|31574.6|31462.6|31554.5|31442.5|31577.3|31465.3|31553|31441|25
1652176280000|2022-05-10 09:51:20|31556.9|31444.9|31569.2|31457.2|31570|31458|31556.9|31444.9|8
1652176290000|2022-05-10 09:51:30|31574.2|31462.2|31559.1|31447.1|31576.6|31464.6|31559.1|31447.1|9
1652176300000|2022-05-10 09:51:40|31558|31446|31556.1|31444.1|31558|31446|31554.2|31442.2|10
1652176310000|2022-05-10 09:51:50|31555.3|31443.3|31555.7|31443.7|31560.4|31448.4|31555.3|31443.3|15
1652176320000|2022-05-10 09:52:00|31551.8|31439.8|31555.1|31443.1|31558.6|31446.6|31551.8|31439.8|11
1652176330000|2022-05-10 09:52:10|31555.2|31443.2|31555|31443|31556.5|31444.5|31555|31443|9
1652176340000|2022-05-10 09:52:20|31555.5|31443.5|31567.5|31455.5|31567.5|31455.5|31555.2|31443.2|17
1652176350000|2022-05-10 09:52:30|31567.4|31455.4|31572.6|31460.6|31580.6|31468.6|31567.4|31455.4|17
1652176360000|2022-05-10 09:52:40|31573.1|31461.1|31557.3|31445.3|31573.1|31461.1|31557.3|31445.3|11
1652176370000|2022-05-10 09:52:50|31575.2|31463.2|31578.5|31466.5|31583.8|31471.8|31575.2|31463.2|5
1652176380000|2022-05-10 09:53:00|31576|31464|31574.5|31462.5|31582.3|31470.3|31573.1|31461.1|8
1652176390000|2022-05-10 09:53:10|31577.2|31465.2|31582.7|31470.7|31584.2|31472.2|31573.6|31461.6|11
1652176400000|2022-05-10 09:53:20|31579.8|31467.8|31579.3|31467.3|31583|31471|31579.3|31467.3|11
1652176410000|2022-05-10 09:53:30|31579.9|31467.9|31582.9|31470.9|31585.9|31473.9|31579.9|31467.9|9
1652176420000|2022-05-10 09:53:40|31585|31473|31587.8|31475.8|31587.8|31475.8|31585|31473|13
1652176430000|2022-05-10 09:53:50|31588.4|31476.4|31610.1|31498.1|31610.1|31498.1|31586.2|31474.2|25
1652176440000|2022-05-10 09:54:00|31601.8|31489.8|31607.5|31495.5|31621.1|31509.1|31596.8|31484.8|22
1652176450000|2022-05-10 09:54:10|31608.2|31496.2|31583.7|31471.7|31608.2|31496.2|31583.3|31471.3|21
1652176460000|2022-05-10 09:54:20|31583.4|31471.4|31537.7|31425.7|31586.6|31474.6|31536.3|31424.3|17
1652176470000|2022-05-10 09:54:30|31538.2|31426.2|31537.4|31425.4|31551.8|31439.8|31537.4|31425.4|17
1652176480000|2022-05-10 09:54:40|31538.3|31426.3|31540.6|31428.6|31542.2|31430.2|31527.5|31415.5|17
1652176490000|2022-05-10 09:54:50|31532.1|31420.1|31524.2|31412.2|31546.8|31434.8|31521.7|31409.7|34
1652176500000|2022-05-10 09:55:00|31521.5|31409.5|31483.5|31371.5|31525.4|31413.4|31481.2|31369.2|32
1652176510000|2022-05-10 09:55:10|31485|31373|31501.2|31389.2|31503.1|31391.1|31483.2|31371.2|22
1652176520000|2022-05-10 09:55:20|31502.7|31390.7|31497.5|31385.5|31502.7|31390.7|31490.6|31378.6|14
1652176530000|2022-05-10 09:55:30|31505.4|31393.4|31528.1|31416.1|31528.1|31416.1|31497.5|31385.5|12
1652176540000|2022-05-10 09:55:40|31530.7|31418.7|31541.9|31429.9|31546.5|31434.5|31530.7|31418.7|9
1652176550000|2022-05-10 09:55:50|31540.5|31428.5|31549.8|31437.8|31555.3|31443.3|31536|31424|22
1652176560000|2022-05-10 09:56:00|31549.4|31437.4|31553.3|31441.3|31553.3|31441.3|31532.2|31420.2|14
1652176570000|2022-05-10 09:56:10|31555|31443|31541|31429|31557.4|31445.4|31538.7|31426.7|11
1652176580000|2022-05-10 09:56:20|31539|31427|31529|31417|31541|31429|31522.3|31410.3|12
1652176590000|2022-05-10 09:56:30|31529.5|31417.5|31522.6|31410.6|31530.1|31418.1|31518.7|31406.7|29
1652176600000|2022-05-10 09:56:40|31523.7|31411.7|31530|31418|31530|31418|31514.3|31402.3|16
1652176610000|2022-05-10 09:56:50|31529.9|31417.9|31516.1|31404.1|31529.9|31417.9|31514.3|31402.3|15
1652176620000|2022-05-10 09:57:00|31516.4|31404.4|31514.1|31402.1|31517.6|31405.6|31514.1|31402.1|9
1652176630000|2022-05-10 09:57:10|31513.6|31401.6|31499.8|31387.8|31517.6|31405.6|31495.8|31383.8|12
1652176640000|2022-05-10 09:57:20|31493.8|31381.8|31499.1|31387.1|31501.6|31389.6|31493.8|31381.8|20
1652176650000|2022-05-10 09:57:30|31498.2|31386.2|31493.3|31381.3|31498.8|31386.8|31476.6|31364.6|18
1652176660000|2022-05-10 09:57:40|31489.1|31377.1|31484.3|31372.3|31489.1|31377.1|31474.9|31362.9|24
1652176670000|2022-05-10 09:57:50|31484.1|31372.1|31476.3|31364.3|31492.7|31380.7|31476.3|31364.3|14
1652176680000|2022-05-10 09:58:00|31481.1|31369.1|31486.3|31374.3|31496.4|31384.4|31478.3|31366.3|19
1652176690000|2022-05-10 09:58:10|31482.8|31370.8|31466.7|31354.7|31483.4|31371.4|31461.6|31349.6|27
1652176700000|2022-05-10 09:58:20|31466.6|31354.6|31452.3|31340.3|31467.3|31355.3|31452.1|31340.1|19
1652176710000|2022-05-10 09:58:30|31453|31341|31457.4|31345.4|31462.8|31350.8|31453|31341|14
1652176720000|2022-05-10 09:58:40|31455.6|31343.6|31488.6|31376.6|31493.7|31381.7|31455.5|31343.5|22
1652176730000|2022-05-10 09:58:50|31489.7|31377.7|31483.1|31371.1|31494.4|31382.4|31477.4|31365.4|27
1652176740000|2022-05-10 09:59:00|31481.9|31369.9|31463.8|31351.8|31481.9|31369.9|31453.7|31341.7|20
1652176750000|2022-05-10 09:59:10|31463.4|31351.4|31464.9|31352.9|31464.9|31352.9|31457.7|31345.7|13
1652176760000|2022-05-10 09:59:20|31465.2|31353.2|31456.5|31344.5|31470.2|31358.2|31456.5|31344.5|11
1652176770000|2022-05-10 09:59:30|31454.2|31342.2|31451.2|31339.2|31462.3|31350.3|31441.8|31329.8|25
1652176780000|2022-05-10 09:59:40|31450.3|31338.3|31458.8|31346.8|31467.6|31355.6|31450.3|31338.3|24
1652176790000|2022-05-10 09:59:50|31460.2|31348.2|31459.9|31347.9|31469.3|31357.3|31459.5|31347.5|22
1652176800000|2022-05-10 10:00:00|31458.9|31346.9|31465.6|31353.6|31465.6|31353.6|31445.5|31333.5|20
1652176810000|2022-05-10 10:00:10|31465.4|31353.4|31436.1|31324.1|31470.4|31358.4|31436.1|31324.1|26
1652176820000|2022-05-10 10:00:20|31434.9|31322.9|31440.4|31328.4|31441.4|31329.4|31434.9|31322.9|11
1652176830000|2022-05-10 10:00:30|31438.8|31326.8|31437.1|31325.1|31438.8|31326.8|31436|31324|17
1652176840000|2022-05-10 10:00:40|31439.3|31327.3|31436.4|31324.4|31442.6|31330.6|31436.1|31324.1|13
1652176850000|2022-05-10 10:00:50|31438.5|31326.5|31431.1|31319.1|31442.3|31330.3|31419.3|31307.3|31
1652176860000|2022-05-10 10:01:00|31431.6|31319.6|31464.6|31352.6|31466.5|31354.5|31431.6|31319.6|25
1652176870000|2022-05-10 10:01:10|31463.9|31351.9|31461|31349|31468.2|31356.2|31461|31349|17
1652176880000|2022-05-10 10:01:20|31463.9|31351.9|31465.5|31353.5|31465.5|31353.5|31455|31343|22
1652176890000|2022-05-10 10:01:30|31468|31356|31474.1|31362.1|31474.1|31362.1|31464.5|31352.5|9
1652176900000|2022-05-10 10:01:40|31474.8|31362.8|31457.2|31345.2|31479.3|31367.3|31457.2|31345.2|14
1652176910000|2022-05-10 10:01:50|31456|31344|31457.4|31345.4|31457.6|31345.6|31455.9|31343.9|6
1652176920000|2022-05-10 10:02:00|31460.3|31348.3|31449.9|31337.9|31466.8|31354.8|31449.9|31337.9|25
1652176930000|2022-05-10 10:02:10|31449.6|31337.6|31451.1|31339.1|31454.9|31342.9|31447.2|31335.2|23
1652176940000|2022-05-10 10:02:20|31451.4|31339.4|31458.2|31346.2|31458.9|31346.9|31448.3|31336.3|13
1652176950000|2022-05-10 10:02:30|31458|31346|31478.8|31366.8|31481.7|31369.7|31458|31346|23
1652176960000|2022-05-10 10:02:40|31479.1|31367.1|31473.4|31361.4|31488.2|31376.2|31473.4|31361.4|16
1652176970000|2022-05-10 10:02:50|31472.6|31360.6|31502.1|31390.1|31505.6|31393.6|31470.6|31358.6|22
1652176980000|2022-05-10 10:03:00|31504|31392|31505.6|31393.6|31506|31394|31501.2|31389.2|7
1652176990000|2022-05-10 10:03:10|31505.2|31393.2|31506.4|31394.4|31510|31398|31503.6|31391.6|9
1652177000000|2022-05-10 10:03:20|31507.5|31395.5|31524.4|31412.4|31529.4|31417.4|31507.4|31395.4|9
1652177010000|2022-05-10 10:03:30|31522.6|31410.6|31485.4|31373.4|31526.9|31414.9|31474.5|31362.5|21
1652177020000|2022-05-10 10:03:40|31479.3|31367.3|31462.9|31350.9|31480.4|31368.4|31450.2|31338.2|35
1652177030000|2022-05-10 10:03:50|31455.8|31343.8|31447.7|31335.7|31458.5|31346.5|31445.7|31333.7|31
1652177040000|2022-05-10 10:04:00|31454.5|31342.5|31432.5|31320.5|31454.5|31342.5|31431|31319|26
1652177050000|2022-05-10 10:04:10|31430.4|31318.4|31392.7|31280.7|31431.5|31319.5|31387.4|31275.4|28
1652177060000|2022-05-10 10:04:20|31388.7|31276.7|31392.6|31280.6|31399.3|31287.3|31387.2|31275.2|18
1652177070000|2022-05-10 10:04:30|31390.7|31278.7|31403.1|31291.1|31406.6|31294.6|31390.3|31278.3|16
1652177080000|2022-05-10 10:04:40|31397|31285|31420.9|31308.9|31420.9|31308.9|31396.1|31284.1|23
1652177090000|2022-05-10 10:04:50|31417.2|31305.2|31428.4|31316.4|31441.7|31329.7|31416.6|31304.6|12
1652177100000|2022-05-10 10:05:00|31426.3|31314.3|31465.7|31353.7|31465.7|31353.7|31426.3|31314.3|12
1652177110000|2022-05-10 10:05:10|31447.8|31335.8|31440.5|31328.5|31467.2|31355.2|31440.5|31328.5|12
1652177120000|2022-05-10 10:05:20|31449.3|31337.3|31454.3|31342.3|31456|31344|31444.6|31332.6|13
1652177130000|2022-05-10 10:05:30|31450.6|31338.6|31429.3|31317.3|31464.3|31352.3|31429.3|31317.3|10
1652177140000|2022-05-10 10:05:40|31432.8|31320.8|31423.1|31311.1|31436.3|31324.3|31423.1|31311.1|10
1652177150000|2022-05-10 10:05:50|31421.7|31309.7|31428.6|31316.6|31431.6|31319.6|31421.7|31309.7|20
1652177160000|2022-05-10 10:06:00|31428.8|31316.8|31426.8|31314.8|31428.8|31316.8|31426.6|31314.6|7
1652177170000|2022-05-10 10:06:10|31426.5|31314.5|31425.6|31313.6|31426.6|31314.6|31425.1|31313.1|10
1652177180000|2022-05-10 10:06:20|31424.9|31312.9|31427|31315|31433|31321|31424.9|31312.9|19
1652177190000|2022-05-10 10:06:30|31427.3|31315.3|31455.1|31343.1|31455.1|31343.1|31424.1|31312.1|17
1652177200000|2022-05-10 10:06:40|31438.1|31326.1|31437.2|31325.2|31448.8|31336.8|31437.2|31325.2|6
1652177210000|2022-05-10 10:06:50|31435.4|31323.4|31447.6|31335.6|31451.4|31339.4|31435.4|31323.4|20
1652177220000|2022-05-10 10:07:00|31449.6|31337.6|31451.2|31339.2|31456|31344|31445.4|31333.4|32
1652177230000|2022-05-10 10:07:10|31456.6|31344.6|31461|31349|31461|31349|31453.5|31341.5|8
1652177240000|2022-05-10 10:07:20|31455.9|31343.9|31441.2|31329.2|31458.7|31346.7|31438.7|31326.7|12
1652177250000|2022-05-10 10:07:30|31437.1|31325.1|31436.4|31324.4|31451.7|31339.7|31430.5|31318.5|18
1652177260000|2022-05-10 10:07:40|31437.7|31325.7|31444.3|31332.3|31444.3|31332.3|31437.7|31325.7|10
1652177270000|2022-05-10 10:07:50|31440.7|31328.7|31437.4|31325.4|31443.8|31331.8|31437.4|31325.4|7
1652177280000|2022-05-10 10:08:00|31437.7|31325.7|31431.8|31319.8|31437.7|31325.7|31431.8|31319.8|5
1652177290000|2022-05-10 10:08:10|31422.1|31310.1|31458|31346|31458|31346|31422.1|31310.1|22
1652177300000|2022-05-10 10:08:20|31460.7|31348.7|31446|31334|31460.7|31348.7|31444.7|31332.7|24
1652177310000|2022-05-10 10:08:30|31443.7|31331.7|31456.5|31344.5|31461.6|31349.6|31443.7|31331.7|15
1652177320000|2022-05-10 10:08:40|31468.4|31356.4|31431.3|31319.3|31468.4|31356.4|31426.6|31314.6|35
1652177330000|2022-05-10 10:08:50|31432.8|31320.8|31435.3|31323.3|31439.2|31327.2|31423|31311|31
1652177340000|2022-05-10 10:09:00|31439.2|31327.2|31438.5|31326.5|31442.4|31330.4|31430.5|31318.5|19
1652177350000|2022-05-10 10:09:10|31435.1|31323.1|31446.7|31334.7|31448.8|31336.8|31434.4|31322.4|14
1652177360000|2022-05-10 10:09:20|31444.5|31332.5|31447.4|31335.4|31451.3|31339.3|31444.5|31332.5|14
1652177370000|2022-05-10 10:09:30|31449|31337|31455.1|31343.1|31457.7|31345.7|31449|31337|21
1652177380000|2022-05-10 10:09:40|31456|31344|31453|31341|31463.6|31351.6|31453|31341|7
1652177390000|2022-05-10 10:09:50|31457.6|31345.6|31445.3|31333.3|31462.9|31350.9|31445.3|31333.3|15
1652177400000|2022-05-10 10:10:00|31446.1|31334.1|31466.3|31354.3|31466.3|31354.3|31445.7|31333.7|19
1652177410000|2022-05-10 10:10:10|31466.2|31354.2|31485|31373|31496|31384|31466.2|31354.2|24
1652177420000|2022-05-10 10:10:20|31482.1|31370.1|31480.2|31368.2|31490.2|31378.2|31471.4|31359.4|26
1652177430000|2022-05-10 10:10:30|31480.8|31368.8|31483.4|31371.4|31488.3|31376.3|31475.9|31363.9|27
1652177440000|2022-05-10 10:10:40|31479.8|31367.8|31484.8|31372.8|31485.6|31373.6|31473.1|31361.1|34
1652177450000|2022-05-10 10:10:50|31478.9|31366.9|31476.7|31364.7|31482.3|31370.3|31476.6|31364.6|9
1652177460000|2022-05-10 10:11:00|31476.8|31364.8|31478.3|31366.3|31490.3|31378.3|31476.8|31364.8|13
1652177470000|2022-05-10 10:11:10|31478|31366|31476.6|31364.6|31478|31366|31476.6|31364.6|3
1652177480000|2022-05-10 10:11:20|31476.3|31364.3|31458.3|31346.3|31476.3|31364.3|31458.3|31346.3|19
1652177490000|2022-05-10 10:11:30|31457.5|31345.5|31453|31341|31461.7|31349.7|31450.1|31338.1|19
1652177500000|2022-05-10 10:11:40|31449.7|31337.7|31448.2|31336.2|31453.6|31341.6|31448.2|31336.2|14
1652177510000|2022-05-10 10:11:50|31448|31336|31456|31344|31459.5|31347.5|31433.6|31321.6|18
1652177520000|2022-05-10 10:12:00|31459.1|31347.1|31456.7|31344.7|31459.1|31347.1|31443.4|31331.4|23
1652177530000|2022-05-10 10:12:10|31453.4|31341.4|31467.5|31355.5|31468|31356|31449.3|31337.3|24
1652177540000|2022-05-10 10:12:20|31471.4|31359.4|31464.4|31352.4|31472|31360|31464|31352|26
1652177550000|2022-05-10 10:12:30|31468|31356|31458.9|31346.9|31468|31356|31447.9|31335.9|24
1652177560000|2022-05-10 10:12:40|31459.4|31347.4|31462.9|31350.9|31466.8|31354.8|31457|31345|17
1652177570000|2022-05-10 10:12:50|31458.1|31346.1|31446.4|31334.4|31466.5|31354.5|31446.4|31334.4|25
1652177580000|2022-05-10 10:13:00|31449.5|31337.5|31437.9|31325.9|31449.5|31337.5|31434.9|31322.9|33
1652177590000|2022-05-10 10:13:10|31431.3|31319.3|31426.1|31314.1|31436.6|31324.6|31419.5|31307.5|26
1652177600000|2022-05-10 10:13:20|31423.3|31311.3|31421.6|31309.6|31430.1|31318.1|31420.8|31308.8|19
1652177610000|2022-05-10 10:13:30|31422.2|31310.2|31417.3|31305.3|31430.4|31318.4|31416.8|31304.8|23
1652177620000|2022-05-10 10:13:40|31415.7|31303.7|31414.7|31302.7|31415.7|31303.7|31413.8|31301.8|6
1652177630000|2022-05-10 10:13:50|31417.1|31305.1|31431.4|31319.4|31440.1|31328.1|31417.1|31305.1|7
1652177640000|2022-05-10 10:14:00|31429.3|31317.3|31435.9|31323.9|31437.7|31325.7|31426|31314|6
1652177650000|2022-05-10 10:14:10|31436.4|31324.4|31435.6|31323.6|31444.1|31332.1|31431.3|31319.3|25
1652177660000|2022-05-10 10:14:20|31436.2|31324.2|31435.8|31323.8|31436.2|31324.2|31435.8|31323.8|2
1652177670000|2022-05-10 10:14:30|31429.1|31317.1|31406.2|31294.2|31429.1|31317.1|31406.2|31294.2|21
1652177680000|2022-05-10 10:14:40|31408.3|31296.3|31409.2|31297.2|31409.6|31297.6|31406.1|31294.1|18
1652177690000|2022-05-10 10:14:50|31410.2|31298.2|31426.5|31314.5|31426.5|31314.5|31404.6|31292.6|29
1652177700000|2022-05-10 10:15:00|31425.3|31313.3|31437.5|31325.5|31437.5|31325.5|31425.3|31313.3|24
1652177710000|2022-05-10 10:15:10|31437.2|31325.2|31443|31331|31444.6|31332.6|31436.9|31324.9|24
1652177720000|2022-05-10 10:15:20|31442.7|31330.7|31441.9|31329.9|31444.7|31332.7|31439.9|31327.9|19
1652177730000|2022-05-10 10:15:30|31441|31329|31415.6|31303.6|31444.7|31332.7|31415.6|31303.6|16
1652177740000|2022-05-10 10:15:40|31411|31299|31417.7|31305.7|31417.7|31305.7|31401.7|31289.7|16
1652177750000|2022-05-10 10:15:50|31418.9|31306.9|31396.2|31284.2|31422.3|31310.3|31394.2|31282.2|19
1652177760000|2022-05-10 10:16:00|31402.4|31290.4|31390.2|31278.2|31404.6|31292.6|31390.2|31278.2|18
1652177770000|2022-05-10 10:16:10|31388.1|31276.1|31377.2|31265.2|31388.1|31276.1|31372.3|31260.3|21
1652177780000|2022-05-10 10:16:20|31376.3|31264.3|31362|31250|31376.3|31264.3|31345.7|31233.7|30
1652177790000|2022-05-10 10:16:30|31357|31245|31321.4|31209.4|31357|31245|31309.5|31197.5|30
1652177800000|2022-05-10 10:16:40|31320|31208|31364.2|31252.2|31367.1|31255.1|31320|31208|26
1652177810000|2022-05-10 10:16:50|31366|31254|31373.9|31261.9|31386.9|31274.9|31364.4|31252.4|23
1652177820000|2022-05-10 10:17:00|31376.3|31264.3|31347|31235|31376.3|31264.3|31346.7|31234.7|26
1652177830000|2022-05-10 10:17:10|31354.6|31242.6|31373.9|31261.9|31378.4|31266.4|31354.6|31242.6|28
1652177840000|2022-05-10 10:17:20|31379.9|31267.9|31411.7|31299.7|31415.9|31303.9|31377.4|31265.4|30
1652177850000|2022-05-10 10:17:30|31411.1|31299.1|31433.9|31321.9|31443|31331|31410.7|31298.7|33
1652177860000|2022-05-10 10:17:40|31431.1|31319.1|31454.7|31342.7|31460.1|31348.1|31431.1|31319.1|15
1652177870000|2022-05-10 10:17:50|31474.6|31362.6|31459.8|31347.8|31474.6|31362.6|31447.3|31335.3|23
1652177880000|2022-05-10 10:18:00|31464.8|31352.8|31457.8|31345.8|31466.3|31354.3|31455.6|31343.6|14
1652177890000|2022-05-10 10:18:10|31461.4|31349.4|31487.4|31375.4|31487.4|31375.4|31458.8|31346.8|7
1652177900000|2022-05-10 10:18:20|31500.8|31388.8|31497.4|31385.4|31500.8|31388.8|31487.1|31375.1|11
1652177910000|2022-05-10 10:18:30|31516|31404|31497.4|31385.4|31518.2|31406.2|31497.4|31385.4|8
1652177920000|2022-05-10 10:18:40|31499.7|31387.7|31516.1|31404.1|31522.2|31410.2|31499.7|31387.7|28
1652177930000|2022-05-10 10:18:50|31513.1|31401.1|31505|31393|31513.1|31401.1|31499.5|31387.5|21
1652177940000|2022-05-10 10:19:00|31506.3|31394.3|31504.4|31392.4|31516.1|31404.1|31492.4|31380.4|12
1652177950000|2022-05-10 10:19:10|31501.7|31389.7|31528.9|31416.9|31528.9|31416.9|31501.7|31389.7|11
1652177960000|2022-05-10 10:19:20|31534.9|31422.9|31534.5|31422.5|31543.1|31431.1|31534.5|31422.5|19
1652177970000|2022-05-10 10:19:30|31531.2|31419.2|31522.2|31410.2|31531.2|31419.2|31522.2|31410.2|22
1652177980000|2022-05-10 10:19:40|31520.6|31408.6|31527.3|31415.3|31527.4|31415.4|31520.6|31408.6|17
1652177990000|2022-05-10 10:19:50|31525.9|31413.9|31516.7|31404.7|31526.6|31414.6|31513.4|31401.4|19
1652178000000|2022-05-10 10:20:00|31506.1|31394.1|31504.9|31392.9|31508|31396|31502.4|31390.4|29
1652178010000|2022-05-10 10:20:10|31505.5|31393.5|31502.8|31390.8|31515.3|31403.3|31502.8|31390.8|26
1652178020000|2022-05-10 10:20:20|31501.7|31389.7|31464.2|31352.2|31501.7|31389.7|31457.4|31345.4|24
1652178030000|2022-05-10 10:20:30|31464.4|31352.4|31478.7|31366.7|31480.6|31368.6|31459.3|31347.3|30
1652178040000|2022-05-10 10:20:40|31480.7|31368.7|31483.5|31371.5|31489.4|31377.4|31468.8|31356.8|30
1652178050000|2022-05-10 10:20:50|31491|31379|31482.2|31370.2|31497.4|31385.4|31477.6|31365.6|26
1652178060000|2022-05-10 10:21:00|31481.9|31369.9|31470.9|31358.9|31485.6|31373.6|31470.3|31358.3|28
1652178070000|2022-05-10 10:21:10|31471|31359|31483|31371|31488.3|31376.3|31471|31359|24
1652178080000|2022-05-10 10:21:20|31486.4|31374.4|31492.8|31380.8|31500.9|31388.9|31483.1|31371.1|33
1652178090000|2022-05-10 10:21:30|31490.6|31378.6|31504|31392|31510.5|31398.5|31490.6|31378.6|24
1652178100000|2022-05-10 10:21:40|31504.4|31392.4|31500.5|31388.5|31512.8|31400.8|31500.5|31388.5|15
1652178110000|2022-05-10 10:21:50|31497.5|31385.5|31489.5|31377.5|31504.6|31392.6|31487.7|31375.7|25
1652178120000|2022-05-10 10:22:00|31489.1|31377.1|31497.7|31385.7|31497.7|31385.7|31485.2|31373.2|19
1652178130000|2022-05-10 10:22:10|31495.3|31383.3|31495.9|31383.9|31503.8|31391.8|31495.3|31383.3|17
1652178140000|2022-05-10 10:22:20|31494.3|31382.3|31490.3|31378.3|31495.9|31383.9|31488.3|31376.3|6
1652178150000|2022-05-10 10:22:30|31486.9|31374.9|31527.9|31415.9|31527.9|31415.9|31486.9|31374.9|7
1652178160000|2022-05-10 10:22:40|31522.2|31410.2|31522.8|31410.8|31536.7|31424.7|31521.3|31409.3|30
1652178170000|2022-05-10 10:22:50|31521.6|31409.6|31526.5|31414.5|31528|31416|31512.9|31400.9|33
1652178180000|2022-05-10 10:23:00|31525|31413|31516.7|31404.7|31525|31413|31510.4|31398.4|34
1652178190000|2022-05-10 10:23:10|31518.3|31406.3|31530.5|31418.5|31540.6|31428.6|31518.1|31406.1|30
1652178200000|2022-05-10 10:23:20|31526.8|31414.8|31530.9|31418.9|31537.4|31425.4|31524.7|31412.7|23
1652178210000|2022-05-10 10:23:30|31530|31418|31584.1|31472.1|31585.5|31473.5|31527|31415|23
1652178220000|2022-05-10 10:23:40|31585.1|31473.1|31592|31480|31592.7|31480.7|31582.2|31470.2|24
1652178230000|2022-05-10 10:23:50|31594.5|31482.5|31563.5|31451.5|31596.6|31484.6|31563.5|31451.5|31
1652178240000|2022-05-10 10:24:00|31564.6|31452.6|31597.2|31485.2|31597.2|31485.2|31562.8|31450.8|19
1652178250000|2022-05-10 10:24:10|31600.9|31488.9|31583|31471|31606.5|31494.5|31580.8|31468.8|22
1652178260000|2022-05-10 10:24:20|31589|31477|31584.6|31472.6|31590.1|31478.1|31579.4|31467.4|19
1652178270000|2022-05-10 10:24:30|31584.4|31472.4|31583.6|31471.6|31587.1|31475.1|31583.3|31471.3|17
1652178280000|2022-05-10 10:24:40|31583.3|31471.3|31585.6|31473.6|31585.9|31473.9|31582|31470|8
1652178290000|2022-05-10 10:24:50|31585.7|31473.7|31568.8|31456.8|31585.7|31473.7|31568.8|31456.8|11
1652178300000|2022-05-10 10:25:00|31565.6|31453.6|31573.8|31461.8|31573.8|31461.8|31557.6|31445.6|19
1652178310000|2022-05-10 10:25:10|31573.5|31461.5|31571.2|31459.2|31580.3|31468.3|31571.2|31459.2|18
1652178320000|2022-05-10 10:25:20|31570.7|31458.7|31578.7|31466.7|31578.7|31466.7|31570.7|31458.7|11
1652178330000|2022-05-10 10:25:30|31578.9|31466.9|31579.9|31467.9|31582.8|31470.8|31576.2|31464.2|10
1652178340000|2022-05-10 10:25:40|31578.5|31466.5|31575|31463|31580.8|31468.8|31573.6|31461.6|19
1652178350000|2022-05-10 10:25:50|31575.3|31463.3|31575.4|31463.4|31580.9|31468.9|31575|31463|15
1652178360000|2022-05-10 10:26:00|31576|31464|31572.4|31460.4|31576|31464|31568.7|31456.7|20
1652178370000|2022-05-10 10:26:10|31571.4|31459.4|31571.6|31459.6|31572.4|31460.4|31571.4|31459.4|5
1652178380000|2022-05-10 10:26:20|31571.7|31459.7|31583.1|31471.1|31583.1|31471.1|31571.6|31459.6|5
1652178390000|2022-05-10 10:26:30|31576.1|31464.1|31575.2|31463.2|31583.1|31471.1|31573.2|31461.2|9
1652178400000|2022-05-10 10:26:40|31576|31464|31572.7|31460.7|31576|31464|31571.9|31459.9|7
1652178410000|2022-05-10 10:26:50|31571.9|31459.9|31572.4|31460.4|31572.7|31460.7|31571.9|31459.9|7
1652178420000|2022-05-10 10:27:00|31572.6|31460.6|31570.4|31458.4|31574.4|31462.4|31569.8|31457.8|17
1652178430000|2022-05-10 10:27:10|31572.4|31460.4|31573.3|31461.3|31581.8|31469.8|31570.1|31458.1|19
1652178440000|2022-05-10 10:27:20|31574.1|31462.1|31578.7|31466.7|31579.5|31467.5|31574.1|31462.1|19
1652178450000|2022-05-10 10:27:30|31578.9|31466.9|31578.7|31466.7|31581.7|31469.7|31578.7|31466.7|6
1652178460000|2022-05-10 10:27:40|31579.6|31467.6|31578.7|31466.7|31579.6|31467.6|31578.7|31466.7|2
1652178470000|2022-05-10 10:27:50|31579.5|31467.5|31575.8|31463.8|31579.5|31467.5|31575.8|31463.8|16
1652178480000|2022-05-10 10:28:00|31574.9|31462.9|31572.5|31460.5|31575.2|31463.2|31570.6|31458.6|23
1652178490000|2022-05-10 10:28:10|31568.2|31456.2|31572.5|31460.5|31573|31461|31568.2|31456.2|19
1652178500000|2022-05-10 10:28:20|31569.3|31457.3|31551.9|31439.9|31572.5|31460.5|31549.9|31437.9|21
1652178510000|2022-05-10 10:28:30|31558.4|31446.4|31551.4|31439.4|31559.8|31447.8|31548|31436|26
1652178520000|2022-05-10 10:28:40|31551.1|31439.1|31552.8|31440.8|31557|31445|31545.2|31433.2|20
1652178530000|2022-05-10 10:28:50|31557.2|31445.2|31559|31447|31561.5|31449.5|31552.2|31440.2|16
1652178540000|2022-05-10 10:29:00|31565.2|31453.2|31562.1|31450.1|31570.7|31458.7|31562.1|31450.1|21
1652178550000|2022-05-10 10:29:10|31562|31450|31556.5|31444.5|31562|31450|31552.2|31440.2|15
1652178560000|2022-05-10 10:29:20|31555.1|31443.1|31547.9|31435.9|31555.3|31443.3|31547.5|31435.5|23
1652178570000|2022-05-10 10:29:30|31548.5|31436.5|31549.7|31437.7|31549.9|31437.9|31546.6|31434.6|19
1652178580000|2022-05-10 10:29:40|31547.8|31435.8|31554.7|31442.7|31554.7|31442.7|31547.8|31435.8|11
1652178590000|2022-05-10 10:29:50|31557.6|31445.6|31564.9|31452.9|31564.9|31452.9|31557.6|31445.6|9
1652178600000|2022-05-10 10:30:00|31562.6|31450.6|31568.9|31456.9|31569.7|31457.7|31558.1|31446.1|17
1652178610000|2022-05-10 10:30:10|31569.2|31457.2|31578|31466|31587.6|31475.6|31569.2|31457.2|15
1652178620000|2022-05-10 10:30:20|31579.9|31467.9|31594|31482|31596.1|31484.1|31573.2|31461.2|17
1652178630000|2022-05-10 10:30:30|31593.6|31481.6|31613.9|31501.9|31622.3|31510.3|31590.4|31478.4|21
1652178640000|2022-05-10 10:30:40|31622.9|31510.9|31613.3|31501.3|31623.8|31511.8|31613.3|31501.3|28
1652178650000|2022-05-10 10:30:50|31611.9|31499.9|31590.5|31478.5|31613.9|31501.9|31583.4|31471.4|25
1652178660000|2022-05-10 10:31:00|31588.5|31476.5|31587.6|31475.6|31591.1|31479.1|31583.8|31471.8|28
1652178670000|2022-05-10 10:31:10|31587.5|31475.5|31588.4|31476.4|31590.4|31478.4|31579.8|31467.8|19
1652178680000|2022-05-10 10:31:20|31582.3|31470.3|31560.8|31448.8|31589.6|31477.6|31556.9|31444.9|26
1652178690000|2022-05-10 10:31:30|31561.9|31449.9|31561.9|31449.9|31561.9|31449.9|31550.6|31438.6|24
1652178700000|2022-05-10 10:31:40|31553.2|31441.2|31542.8|31430.8|31561.9|31449.9|31542.8|31430.8|15
1652178710000|2022-05-10 10:31:50|31540.7|31428.7|31533.8|31421.8|31547.8|31435.8|31533.1|31421.1|14
1652178720000|2022-05-10 10:32:00|31533.7|31421.7|31535.6|31423.6|31535.7|31423.7|31528.3|31416.3|17
1652178730000|2022-05-10 10:32:10|31535.2|31423.2|31529.7|31417.7|31552.5|31440.5|31527.9|31415.9|25
1652178740000|2022-05-10 10:32:20|31530|31418|31532.6|31420.6|31536.6|31424.6|31522.8|31410.8|30
1652178750000|2022-05-10 10:32:30|31532.1|31420.1|31523.9|31411.9|31532.1|31420.1|31523.9|31411.9|15
1652178760000|2022-05-10 10:32:40|31523.4|31411.4|31499.3|31387.3|31531.5|31419.5|31489.7|31377.7|20
1652178770000|2022-05-10 10:32:50|31497.2|31385.2|31520.9|31408.9|31520.9|31408.9|31496.8|31384.8|21
1652178780000|2022-05-10 10:33:00|31519|31407|31505.8|31393.8|31520.9|31408.9|31504.2|31392.2|26
1652178790000|2022-05-10 10:33:10|31505.5|31393.5|31498.5|31386.5|31506.4|31394.4|31497.9|31385.9|21
1652178800000|2022-05-10 10:33:20|31499.1|31387.1|31516.1|31404.1|31521.4|31409.4|31499.1|31387.1|16
1652178810000|2022-05-10 10:33:30|31514|31402|31519.6|31407.6|31519.6|31407.6|31513.1|31401.1|11
1652178820000|2022-05-10 10:33:40|31523.5|31411.5|31514.3|31402.3|31523.5|31411.5|31513.1|31401.1|10
1652178830000|2022-05-10 10:33:50|31515.1|31403.1|31512|31400|31515.3|31403.3|31510.1|31398.1|15
1652178840000|2022-05-10 10:34:00|31512.6|31400.6|31534.2|31422.2|31535|31423|31512.2|31400.2|11
1652178850000|2022-05-10 10:34:10|31527.1|31415.1|31516.3|31404.3|31527.1|31415.1|31516.3|31404.3|16
1652178860000|2022-05-10 10:34:20|31516|31404|31527.1|31415.1|31527.1|31415.1|31515.9|31403.9|9
1652178870000|2022-05-10 10:34:30|31533.1|31421.1|31527.4|31415.4|31533.4|31421.4|31526.6|31414.6|9
1652178880000|2022-05-10 10:34:40|31526.7|31414.7|31510.2|31398.2|31529.7|31417.7|31510.2|31398.2|18
1652178890000|2022-05-10 10:34:50|31505|31393|31510.4|31398.4|31513.4|31401.4|31505|31393|13
1652178900000|2022-05-10 10:35:00|31510.2|31398.2|31509.9|31397.9|31512.9|31400.9|31509.8|31397.8|5
1652178910000|2022-05-10 10:35:10|31512.4|31400.4|31508|31396|31512.4|31400.4|31504.6|31392.6|5
1652178920000|2022-05-10 10:35:20|31507.5|31395.5|31498.4|31386.4|31510.1|31398.1|31498.4|31386.4|11
1652178930000|2022-05-10 10:35:30|31493.4|31381.4|31488.4|31376.4|31498.4|31386.4|31481.6|31369.6|26
1652178940000|2022-05-10 10:35:40|31489.3|31377.3|31475.7|31363.7|31491.5|31379.5|31475|31363|22
1652178950000|2022-05-10 10:35:50|31483.7|31371.7|31520|31408|31520|31408|31470.4|31358.4|23
1652178960000|2022-05-10 10:36:00|31522.1|31410.1|31538.6|31426.6|31539|31427|31515.9|31403.9|25
1652178970000|2022-05-10 10:36:10|31537.4|31425.4|31548.2|31436.2|31559.7|31447.7|31535.9|31423.9|23
1652178980000|2022-05-10 10:36:20|31552.3|31440.3|31571.3|31459.3|31581.1|31469.1|31552.3|31440.3|24
1652178990000|2022-05-10 10:36:30|31571.1|31459.1|31560.5|31448.5|31571.1|31459.1|31560.5|31448.5|11
1652179000000|2022-05-10 10:36:40|31562.9|31450.9|31559.3|31447.3|31577|31465|31559.3|31447.3|20
1652179010000|2022-05-10 10:36:50|31558.8|31446.8|31523|31411|31558.8|31446.8|31523|31411|22
1652179020000|2022-05-10 10:37:00|31522.4|31410.4|31509.3|31397.3|31522.6|31410.6|31507.2|31395.2|22
1652179030000|2022-05-10 10:37:10|31505|31393|31501|31389|31509.9|31397.9|31498.1|31386.1|35
1652179040000|2022-05-10 10:37:20|31500.5|31388.5|31489.6|31377.6|31511.1|31399.1|31487.5|31375.5|22
1652179050000|2022-05-10 10:37:30|31486.8|31374.8|31482.9|31370.9|31486.8|31374.8|31477|31365|31
1652179060000|2022-05-10 10:37:40|31479.3|31367.3|31482.9|31370.9|31491.1|31379.1|31479.3|31367.3|19
1652179070000|2022-05-10 10:37:50|31481.6|31369.6|31480.6|31368.6|31487.9|31375.9|31480.3|31368.3|20
1652179080000|2022-05-10 10:38:00|31481.2|31369.2|31476.4|31364.4|31482.9|31370.9|31464.1|31352.1|12
1652179090000|2022-05-10 10:38:10|31471.9|31359.9|31476.4|31364.4|31476.4|31364.4|31466.1|31354.1|27
1652179100000|2022-05-10 10:38:20|31474.4|31362.4|31465.4|31353.4|31476.4|31364.4|31461.5|31349.5|22
1652179110000|2022-05-10 10:38:30|31465.3|31353.3|31449.5|31337.5|31465.3|31353.3|31449.5|31337.5|23
1652179120000|2022-05-10 10:38:40|31452.9|31340.9|31431.7|31319.7|31452.9|31340.9|31429.9|31317.9|24
1652179130000|2022-05-10 10:38:50|31431.3|31319.3|31433.9|31321.9|31436.6|31324.6|31431.1|31319.1|13
1652179140000|2022-05-10 10:39:00|31433.4|31321.4|31395.7|31283.7|31433.9|31321.9|31395.3|31283.3|27
1652179150000|2022-05-10 10:39:10|31396|31284|31416.7|31304.7|31417.8|31305.8|31395.7|31283.7|19
1652179160000|2022-05-10 10:39:20|31416.6|31304.6|31446.1|31334.1|31453.3|31341.3|31416.6|31304.6|24
1652179170000|2022-05-10 10:39:30|31445.9|31333.9|31431.5|31319.5|31445.9|31333.9|31427.7|31315.7|23
1652179180000|2022-05-10 10:39:40|31432.1|31320.1|31436.6|31324.6|31436.6|31324.6|31432.1|31320.1|8
1652179190000|2022-05-10 10:39:50|31436.5|31324.5|31453.3|31341.3|31453.3|31341.3|31436.5|31324.5|23
1652179200000|2022-05-10 10:40:00|31453.7|31341.7|31470.8|31358.8|31470.8|31358.8|31453.7|31341.7|24
1652179210000|2022-05-10 10:40:10|31476.5|31364.5|31508.4|31396.4|31508.8|31396.8|31474.2|31362.2|33
1652179220000|2022-05-10 10:40:20|31508.6|31396.6|31497.9|31385.9|31508.8|31396.8|31495.9|31383.9|30
1652179230000|2022-05-10 10:40:30|31499.1|31387.1|31479.7|31367.7|31499.1|31387.1|31471.7|31359.7|36
1652179240000|2022-05-10 10:40:40|31474.3|31362.3|31469.3|31357.3|31484.1|31372.1|31447.9|31335.9|31
1652179250000|2022-05-10 10:40:50|31458.1|31346.1|31437.5|31325.5|31469.3|31357.3|31427.7|31315.7|26
1652179260000|2022-05-10 10:41:00|31438.4|31326.4|31454|31342|31454|31342|31435.6|31323.6|22
1652179270000|2022-05-10 10:41:10|31454.3|31342.3|31458.1|31346.1|31459.2|31347.2|31451.4|31339.4|22
1652179280000|2022-05-10 10:41:20|31456.5|31344.5|31448|31336|31456.5|31344.5|31444.5|31332.5|16
1652179290000|2022-05-10 10:41:30|31445.7|31333.7|31479.3|31367.3|31481.1|31369.1|31444|31332|21
1652179300000|2022-05-10 10:41:40|31480.9|31368.9|31473.7|31361.7|31484.2|31372.2|31461.6|31349.6|27
1652179310000|2022-05-10 10:41:50|31473.4|31361.4|31460.9|31348.9|31473.4|31361.4|31448.6|31336.6|24
1652179320000|2022-05-10 10:42:00|31453.1|31341.1|31449.6|31337.6|31460.9|31348.9|31446.8|31334.8|25
1652179330000|2022-05-10 10:42:10|31452.1|31340.1|31469.5|31357.5|31470.9|31358.9|31445.8|31333.8|32
1652179340000|2022-05-10 10:42:20|31466.9|31354.9|31471.8|31359.8|31485.8|31373.8|31465.7|31353.7|30
1652179350000|2022-05-10 10:42:30|31473.1|31361.1|31480.1|31368.1|31480.1|31368.1|31471.6|31359.6|12
1652179360000|2022-05-10 10:42:40|31479|31367|31478.9|31366.9|31479.6|31367.6|31478.8|31366.8|7
1652179370000|2022-05-10 10:42:50|31479.3|31367.3|31480.9|31368.9|31480.9|31368.9|31479.3|31367.3|6
1652179380000|2022-05-10 10:43:00|31481|31369|31487.6|31375.6|31488.4|31376.4|31478.7|31366.7|18
1652179390000|2022-05-10 10:43:10|31486.5|31374.5|31484|31372|31487.6|31375.6|31483|31371|14
1652179400000|2022-05-10 10:43:20|31485.3|31373.3|31478.2|31366.2|31487.1|31375.1|31478.2|31366.2|19
1652179410000|2022-05-10 10:43:30|31469.3|31357.3|31465.8|31353.8|31469.4|31357.4|31465.8|31353.8|8
1652179420000|2022-05-10 10:43:40|31465.3|31353.3|31459.2|31347.2|31465.4|31353.4|31458.6|31346.6|6
1652179430000|2022-05-10 10:43:50|31458.8|31346.8|31471.4|31359.4|31471.4|31359.4|31458.8|31346.8|10
1652179440000|2022-05-10 10:44:00|31464.1|31352.1|31471.4|31359.4|31471.4|31359.4|31464.1|31352.1|15
1652179470000|2022-05-10 10:44:30|31475.1|31363.1|31483.7|31371.7|31484.5|31372.5|31475.1|31363.1|9
1652179480000|2022-05-10 10:44:40|31482.4|31370.4|31498.3|31386.3|31498.3|31386.3|31482.4|31370.4|10
1652179490000|2022-05-10 10:44:50|31496.2|31384.2|31482.8|31370.8|31496.2|31384.2|31479.4|31367.4|14
1652179500000|2022-05-10 10:45:00|31478.1|31366.1|31481.3|31369.3|31482.8|31370.8|31478.1|31366.1|6
1652179510000|2022-05-10 10:45:10|31486.3|31374.3|31474.4|31362.4|31498|31386|31474.4|31362.4|18
1652179520000|2022-05-10 10:45:20|31471.4|31359.4|31449.9|31337.9|31471.4|31359.4|31443.1|31331.1|15
1652179530000|2022-05-10 10:45:30|31447.4|31335.4|31477.3|31365.3|31477.3|31365.3|31447.4|31335.4|9
1652179550000|2022-05-10 10:45:50|31490.8|31378.8|31491.5|31379.5|31491.5|31379.5|31490.8|31378.8|2
1652179580000|2022-05-10 10:46:20|31509.1|31397.1|31518.2|31406.2|31518.2|31406.2|31509.1|31397.1|2
1652179590000|2022-05-10 10:46:30|31517|31405|31520.4|31408.4|31520.4|31408.4|31506.2|31394.2|21
1652179600000|2022-05-10 10:46:40|31520.9|31408.9|31520.9|31408.9|31520.9|31408.9|31520.9|31408.9|1
1652179610000|2022-05-10 10:46:50|31519.6|31407.6|31531|31419|31531.5|31419.5|31514.8|31402.8|15
1652179620000|2022-05-10 10:47:00|31531.5|31419.5|31539.7|31427.7|31539.7|31427.7|31529.7|31417.7|4
1652179630000|2022-05-10 10:47:10|31543.3|31431.3|31542.3|31430.3|31548.9|31436.9|31542.3|31430.3|10
1652179640000|2022-05-10 10:47:20|31542.5|31430.5|31531.1|31419.1|31546.9|31434.9|31530.9|31418.9|18
1652179650000|2022-05-10 10:47:30|31531.4|31419.4|31526|31414|31532.1|31420.1|31526|31414|23
1652179660000|2022-05-10 10:47:40|31528.1|31416.1|31528.1|31416.1|31528.1|31416.1|31528.1|31416.1|1
1652179670000|2022-05-10 10:47:50|31521.4|31409.4|31529.8|31417.8|31529.8|31417.8|31521.4|31409.4|2
1652179680000|2022-05-10 10:48:00|31536.9|31424.9|31534.1|31422.1|31536.9|31424.9|31534.1|31422.1|3
1652179700000|2022-05-10 10:48:20|31530.5|31418.5|31530.5|31418.5|31530.5|31418.5|31530.5|31418.5|1
1652179710000|2022-05-10 10:48:30|31533.4|31421.4|31533.4|31421.4|31533.4|31421.4|31533.4|31421.4|1
1652179720000|2022-05-10 10:48:40|31555.9|31443.9|31556.6|31444.6|31557.3|31445.3|31555.9|31443.9|14
1652179730000|2022-05-10 10:48:50|31554.3|31442.3|31546.9|31434.9|31554.3|31442.3|31546.6|31434.6|8
1652179740000|2022-05-10 10:49:00|31551|31439|31555.1|31443.1|31556.6|31444.6|31551|31439|21
1652179750000|2022-05-10 10:49:10|31546.4|31434.4|31533.9|31421.9|31546.4|31434.4|31533.9|31421.9|7
1652179780000|2022-05-10 10:49:40|31534|31422|31534|31422|31534.6|31422.6|31533.9|31421.9|12
1652179790000|2022-05-10 10:49:50|31533.9|31421.9|31548.8|31436.8|31551|31439|31529.6|31417.6|8
1652179800000|2022-05-10 10:50:00|31551.1|31439.1|31543.9|31431.9|31551.1|31439.1|31543.9|31431.9|3
1652179810000|2022-05-10 10:50:10|31554.4|31442.4|31543.9|31431.9|31554.4|31442.4|31543.9|31431.9|3
1652179820000|2022-05-10 10:50:20|31544|31432|31553.1|31441.1|31553.3|31441.3|31543.9|31431.9|8
1652179830000|2022-05-10 10:50:30|31549.6|31437.6|31549.6|31437.6|31549.6|31437.6|31547.4|31435.4|3
1652179850000|2022-05-10 10:50:50|31559.3|31447.3|31559.3|31447.3|31559.3|31447.3|31559.3|31447.3|1
1652179860000|2022-05-10 10:51:00|31556.9|31444.9|31536.8|31424.8|31559.3|31447.3|31536.2|31424.2|11
1652179870000|2022-05-10 10:51:10|31527.4|31415.4|31525.2|31413.2|31527.4|31415.4|31525.2|31413.2|2
1652179880000|2022-05-10 10:51:20|31527.7|31415.7|31524|31412|31527.7|31415.7|31524|31412|4
1652179890000|2022-05-10 10:51:30|31520|31408|31528.7|31416.7|31528.7|31416.7|31515.4|31403.4|7
1652179900000|2022-05-10 10:51:40|31539.7|31427.7|31497.6|31385.6|31539.7|31427.7|31497.6|31385.6|18
1652179910000|2022-05-10 10:51:50|31491.6|31379.6|31484.3|31372.3|31502.5|31390.5|31478.9|31366.9|21
1652179920000|2022-05-10 10:52:00|31482.9|31370.9|31482|31370|31486.5|31374.5|31476.6|31364.6|20
1652179930000|2022-05-10 10:52:10|31476.6|31364.6|31511.9|31399.9|31517|31405|31476.6|31364.6|22
1652179940000|2022-05-10 10:52:20|31515.2|31403.2|31501.7|31389.7|31518.5|31406.5|31501.7|31389.7|15
1652179950000|2022-05-10 10:52:30|31506.6|31394.6|31499.8|31387.8|31506.9|31394.9|31498.9|31386.9|22
1652179960000|2022-05-10 10:52:40|31496.4|31384.4|31494.3|31382.3|31499.1|31387.1|31491|31379|25
1652179970000|2022-05-10 10:52:50|31493.1|31381.1|31492.4|31380.4|31495.1|31383.1|31489.8|31377.8|23
1652179980000|2022-05-10 10:53:00|31489.9|31377.9|31490.3|31378.3|31492.4|31380.4|31489.9|31377.9|8
1652179990000|2022-05-10 10:53:10|31490|31378|31492.4|31380.4|31492.4|31380.4|31489.5|31377.5|5
1652180000000|2022-05-10 10:53:20|31488.9|31376.9|31473.1|31361.1|31492.4|31380.4|31473.1|31361.1|6
1652180010000|2022-05-10 10:53:30|31468.9|31356.9|31469.6|31357.6|31469.7|31357.7|31468.9|31356.9|4
1652180020000|2022-05-10 10:53:40|31470.9|31358.9|31467.6|31355.6|31473.7|31361.7|31467.6|31355.6|7
1652180030000|2022-05-10 10:53:50|31473|31361|31466.2|31354.2|31473|31361|31466.2|31354.2|3
1652180040000|2022-05-10 10:54:00|31468.3|31356.3|31440.6|31328.6|31470.7|31358.7|31440.6|31328.6|18
1652180050000|2022-05-10 10:54:10|31441.1|31329.1|31428.3|31316.3|31441.1|31329.1|31428.3|31316.3|19
1652180060000|2022-05-10 10:54:20|31427.6|31315.6|31429.2|31317.2|31436|31324|31418.8|31306.8|23
1652180070000|2022-05-10 10:54:30|31430.6|31318.6|31431.6|31319.6|31434.1|31322.1|31422.4|31310.4|24
1652180080000|2022-05-10 10:54:40|31431.8|31319.8|31420.5|31308.5|31432.6|31320.6|31416.5|31304.5|15
1652180090000|2022-05-10 10:54:50|31421.1|31309.1|31421.2|31309.2|31424.8|31312.8|31417.4|31305.4|9
1652180100000|2022-05-10 10:55:00|31421.1|31309.1|31450.7|31338.7|31457.8|31345.8|31421.1|31309.1|22
1652180110000|2022-05-10 10:55:10|31450.6|31338.6|31448.9|31336.9|31462.5|31350.5|31445.7|31333.7|28
1652180120000|2022-05-10 10:55:20|31451.4|31339.4|31458.1|31346.1|31459.5|31347.5|31446.1|31334.1|16
1652180130000|2022-05-10 10:55:30|31458.5|31346.5|31465.6|31353.6|31465.7|31353.7|31458.1|31346.1|15
1652180140000|2022-05-10 10:55:40|31464.6|31352.6|31477.4|31365.4|31477.4|31365.4|31464.4|31352.4|20
1652180150000|2022-05-10 10:55:50|31475.1|31363.1|31467|31355|31475.6|31363.6|31466.7|31354.7|13
1652180160000|2022-05-10 10:56:00|31466.8|31354.8|31451.6|31339.6|31468.5|31356.5|31451.4|31339.4|14
1652180170000|2022-05-10 10:56:10|31448.1|31336.1|31426.9|31314.9|31448.1|31336.1|31426.9|31314.9|6
1652180180000|2022-05-10 10:56:20|31423.1|31311.1|31419.5|31307.5|31423.7|31311.7|31419.5|31307.5|9
1652180190000|2022-05-10 10:56:30|31420.2|31308.2|31428|31316|31442.5|31330.5|31418.9|31306.9|16
1652180200000|2022-05-10 10:56:40|31424.7|31312.7|31430|31318|31430.3|31318.3|31421.9|31309.9|22
1652180210000|2022-05-10 10:56:50|31442.5|31330.5|31442.5|31330.5|31442.8|31330.8|31424.3|31312.3|14
1652180220000|2022-05-10 10:57:00|31435.1|31323.1|31423.6|31311.6|31435.1|31323.1|31418.8|31306.8|10
1652180230000|2022-05-10 10:57:10|31421.7|31309.7|31430.8|31318.8|31430.8|31318.8|31420.2|31308.2|9
1652180240000|2022-05-10 10:57:20|31433.2|31321.2|31425.2|31313.2|31437.2|31325.2|31424.9|31312.9|12
1652180250000|2022-05-10 10:57:30|31426.3|31314.3|31416|31304|31426.3|31314.3|31414.7|31302.7|17
1652180260000|2022-05-10 10:57:40|31415.8|31303.8|31395.4|31283.4|31415.8|31303.8|31395.3|31283.3|14
1652180270000|2022-05-10 10:57:50|31394.5|31282.5|31397.1|31285.1|31397.8|31285.8|31394.5|31282.5|22
1652180280000|2022-05-10 10:58:00|31395.7|31283.7|31390.2|31278.2|31396.7|31284.7|31390.2|31278.2|16
1652180290000|2022-05-10 10:58:10|31394.9|31282.9|31373.1|31261.1|31394.9|31282.9|31372.9|31260.9|20
1652180300000|2022-05-10 10:58:20|31372.5|31260.5|31378.8|31266.8|31378.8|31266.8|31369.1|31257.1|16
1652180310000|2022-05-10 10:58:30|31378.9|31266.9|31377.8|31265.8|31381|31269|31376.6|31264.6|10
1652180320000|2022-05-10 10:58:40|31377.5|31265.5|31361.4|31249.4|31377.7|31265.7|31354.4|31242.4|18
1652180330000|2022-05-10 10:58:50|31362.3|31250.3|31365.6|31253.6|31376.6|31264.6|31362.3|31250.3|17
1652180340000|2022-05-10 10:59:00|31365.8|31253.8|31367.2|31255.2|31369.2|31257.2|31365.8|31253.8|4
1652180350000|2022-05-10 10:59:10|31365.4|31253.4|31369.5|31257.5|31371.1|31259.1|31365.4|31253.4|4
1652180360000|2022-05-10 10:59:20|31374.3|31262.3|31374.3|31262.3|31376.9|31264.9|31374.3|31262.3|8
1652180370000|2022-05-10 10:59:30|31375.8|31263.8|31400.9|31288.9|31422|31310|31375.7|31263.7|27
1652180380000|2022-05-10 10:59:40|31405.9|31293.9|31384.2|31272.2|31408.1|31296.1|31384.2|31272.2|29
1652180390000|2022-05-10 10:59:50|31385.9|31273.9|31377.4|31265.4|31385.9|31273.9|31375.1|31263.1|23
1652180400000|2022-05-10 11:00:00|31374.1|31262.1|31355.9|31243.9|31377.3|31265.3|31354.6|31242.6|23
1652180410000|2022-05-10 11:00:10|31356|31244|31378.3|31266.3|31378.3|31266.3|31355.9|31243.9|20
1652180420000|2022-05-10 11:00:20|31381.5|31269.5|31402.2|31290.2|31404.2|31292.2|31381.5|31269.5|20
1652180430000|2022-05-10 11:00:30|31402.6|31290.6|31399.9|31287.9|31410.3|31298.3|31396.1|31284.1|21
1652180440000|2022-05-10 11:00:40|31400.3|31288.3|31411.3|31299.3|31412.8|31300.8|31399.7|31287.7|28
1652180450000|2022-05-10 11:00:50|31411|31299|31397.5|31285.5|31411.3|31299.3|31392.3|31280.3|16
1652180460000|2022-05-10 11:01:00|31397.1|31285.1|31393.7|31281.7|31397.1|31285.1|31388.9|31276.9|13
1652180470000|2022-05-10 11:01:10|31393.9|31281.9|31412.5|31300.5|31414.9|31302.9|31393.9|31281.9|15
1652180480000|2022-05-10 11:01:20|31412.8|31300.8|31414.7|31302.7|31414.7|31302.7|31412.8|31300.8|10
1652180490000|2022-05-10 11:01:30|31420.3|31308.3|31418.9|31306.9|31421.9|31309.9|31418.9|31306.9|4
1652180500000|2022-05-10 11:01:40|31421.9|31309.9|31419.6|31307.6|31421.9|31309.9|31418.9|31306.9|6
1652180510000|2022-05-10 11:01:50|31421.9|31309.9|31406.1|31294.1|31421.9|31309.9|31393.1|31281.1|13
1652180520000|2022-05-10 11:02:00|31406.2|31294.2|31398.7|31286.7|31406.7|31294.7|31397|31285|16
1652180530000|2022-05-10 11:02:10|31397.6|31285.6|31403.1|31291.1|31406.9|31294.9|31393.3|31281.3|16
1652180540000|2022-05-10 11:02:20|31405.6|31293.6|31377.7|31265.7|31407.5|31295.5|31376.6|31264.6|15
1652180550000|2022-05-10 11:02:30|31377.8|31265.8|31376|31264|31382.3|31270.3|31371.8|31259.8|16
1652180560000|2022-05-10 11:02:40|31376.5|31264.5|31375.5|31263.5|31382.1|31270.1|31372.8|31260.8|13
1652180570000|2022-05-10 11:02:50|31375.4|31263.4|31343.7|31231.7|31375.4|31263.4|31333.9|31221.9|24
1652180580000|2022-05-10 11:03:00|31345.1|31233.1|31340.6|31228.6|31359.2|31247.2|31339.9|31227.9|33
1652180590000|2022-05-10 11:03:10|31343.5|31231.5|31335.1|31223.1|31343.5|31231.5|31331.1|31219.1|17
1652180600000|2022-05-10 11:03:20|31335|31223|31340.1|31228.1|31340.9|31228.9|31329|31217|25
1652180610000|2022-05-10 11:03:30|31335.6|31223.6|31338.8|31226.8|31340.5|31228.5|31333.4|31221.4|27
1652180620000|2022-05-10 11:03:40|31338.3|31226.3|31344.6|31232.6|31344.7|31232.7|31338.3|31226.3|13
1652180630000|2022-05-10 11:03:50|31348.6|31236.6|31356.5|31244.5|31356.5|31244.5|31348.6|31236.6|10
1652180640000|2022-05-10 11:04:00|31356.6|31244.6|31369.7|31257.7|31369.7|31257.7|31356.6|31244.6|12
1652180650000|2022-05-10 11:04:10|31372.2|31260.2|31379|31267|31392.4|31280.4|31371|31259|10
1652180660000|2022-05-10 11:04:20|31375.8|31263.8|31400.5|31288.5|31400.5|31288.5|31375.5|31263.5|8
1652180670000|2022-05-10 11:04:30|31389.6|31277.6|31397.4|31285.4|31400.7|31288.7|31389.6|31277.6|9
1652180680000|2022-05-10 11:04:40|31397.1|31285.1|31390.3|31278.3|31397.5|31285.5|31364.5|31252.5|32
1652180690000|2022-05-10 11:04:50|31390.8|31278.8|31371.5|31259.5|31391|31279|31371.5|31259.5|22
1652180700000|2022-05-10 11:05:00|31372.9|31260.9|31394.8|31282.8|31397.9|31285.9|31372.5|31260.5|20
1652180710000|2022-05-10 11:05:10|31396.7|31284.7|31399.2|31287.2|31403.1|31291.1|31396.7|31284.7|26
1652180720000|2022-05-10 11:05:20|31401.4|31289.4|31400|31288|31407.4|31295.4|31392.9|31280.9|31
1652180730000|2022-05-10 11:05:30|31399.8|31287.8|31381.1|31269.1|31401.4|31289.4|31380.9|31268.9|19
1652180740000|2022-05-10 11:05:40|31381.3|31269.3|31379.2|31267.2|31381.5|31269.5|31379.2|31267.2|7
1652180750000|2022-05-10 11:05:50|31378.6|31266.6|31350.7|31238.7|31382.6|31270.6|31350.7|31238.7|14
1652180760000|2022-05-10 11:06:00|31350.1|31238.1|31350.8|31238.8|31350.8|31238.8|31349.4|31237.4|12
1652180770000|2022-05-10 11:06:10|31355.1|31243.1|31366.8|31254.8|31371.3|31259.3|31355.1|31243.1|7
1652180780000|2022-05-10 11:06:20|31366.6|31254.6|31357.8|31245.8|31366.6|31254.6|31355.9|31243.9|9
1652180790000|2022-05-10 11:06:30|31357|31245|31357.5|31245.5|31358.6|31246.6|31357|31245|3
1652180800000|2022-05-10 11:06:40|31356.7|31244.7|31363.3|31251.3|31367|31255|31356.7|31244.7|14
1652180810000|2022-05-10 11:06:50|31363.9|31251.9|31374|31262|31374|31262|31362.3|31250.3|18
1652180820000|2022-05-10 11:07:00|31373.8|31261.8|31339.3|31227.3|31374.3|31262.3|31339.3|31227.3|19
1652180830000|2022-05-10 11:07:10|31341.2|31229.2|31344.6|31232.6|31349.6|31237.6|31333.8|31221.8|12
1652180840000|2022-05-10 11:07:20|31342.4|31230.4|31336.8|31224.8|31342.4|31230.4|31335.7|31223.7|9
1652180850000|2022-05-10 11:07:30|31337.9|31225.9|31341.6|31229.6|31345.1|31233.1|31336.8|31224.8|9
1652180860000|2022-05-10 11:07:40|31344.4|31232.4|31338.9|31226.9|31344.6|31232.6|31336.9|31224.9|14
1652180870000|2022-05-10 11:07:50|31343.3|31231.3|31335.1|31223.1|31343.3|31231.3|31334.1|31222.1|13
1652180880000|2022-05-10 11:08:00|31336.6|31224.6|31353.6|31241.6|31353.6|31241.6|31336.4|31224.4|10
1652180890000|2022-05-10 11:08:10|31353.8|31241.8|31363.6|31251.6|31363.6|31251.6|31351.2|31239.2|25
1652180900000|2022-05-10 11:08:20|31362.9|31250.9|31369.7|31257.7|31374.3|31262.3|31362.9|31250.9|18
1652180910000|2022-05-10 11:08:30|31372.4|31260.4|31385.1|31273.1|31388.6|31276.6|31372.4|31260.4|17
1652180920000|2022-05-10 11:08:40|31387|31275|31388.9|31276.9|31388.9|31276.9|31385.6|31273.6|9
1652180930000|2022-05-10 11:08:50|31390.1|31278.1|31390|31278|31391.5|31279.5|31387.6|31275.6|7
1652180940000|2022-05-10 11:09:00|31392.6|31280.6|31386.9|31274.9|31392.6|31280.6|31386.9|31274.9|3
1652180950000|2022-05-10 11:09:10|31387.4|31275.4|31406.6|31294.6|31409.5|31297.5|31386.9|31274.9|19
1652180960000|2022-05-10 11:09:20|31404.9|31292.9|31405.5|31293.5|31406.6|31294.6|31404.9|31292.9|8
1652180970000|2022-05-10 11:09:30|31405.4|31293.4|31410.8|31298.8|31410.8|31298.8|31405.4|31293.4|11
1652180980000|2022-05-10 11:09:40|31410.9|31298.9|31405.6|31293.6|31410.9|31298.9|31404.5|31292.5|9
1652180990000|2022-05-10 11:09:50|31405.5|31293.5|31405.6|31293.6|31406.6|31294.6|31405.4|31293.4|10
1652181000000|2022-05-10 11:10:00|31406.6|31294.6|31414.1|31302.1|31416.3|31304.3|31404.3|31292.3|29
1652181010000|2022-05-10 11:10:10|31418.8|31306.8|31417.7|31305.7|31421.7|31309.7|31416.3|31304.3|25
1652181020000|2022-05-10 11:10:20|31417.8|31305.8|31426.1|31314.1|31439.1|31327.1|31417.8|31305.8|30
1652181030000|2022-05-10 11:10:30|31422.8|31310.8|31427.6|31315.6|31429.4|31317.4|31422|31310|17
1652181040000|2022-05-10 11:10:40|31428.8|31316.8|31431.2|31319.2|31431.2|31319.2|31425.1|31313.1|6
1652181050000|2022-05-10 11:10:50|31431.6|31319.6|31431.2|31319.2|31437.6|31325.6|31431.2|31319.2|11
1652181060000|2022-05-10 11:11:00|31430.8|31318.8|31442.2|31330.2|31442.2|31330.2|31430.8|31318.8|18
1652181070000|2022-05-10 11:11:10|31441.9|31329.9|31457.8|31345.8|31466.9|31354.9|31441.9|31329.9|10
1652181080000|2022-05-10 11:11:20|31461.6|31349.6|31467.4|31355.4|31467.4|31355.4|31457.8|31345.8|10
1652181090000|2022-05-10 11:11:30|31462.9|31350.9|31466.7|31354.7|31467.4|31355.4|31458.3|31346.3|13
1652181100000|2022-05-10 11:11:40|31465.8|31353.8|31484.2|31372.2|31485.2|31373.2|31465.8|31353.8|14
1652181110000|2022-05-10 11:11:50|31482.1|31370.1|31473.4|31361.4|31484.3|31372.3|31470.8|31358.8|16
1652181120000|2022-05-10 11:12:00|31469.6|31357.6|31476.3|31364.3|31476.6|31364.6|31468.6|31356.6|22
1652181130000|2022-05-10 11:12:10|31475.5|31363.5|31475.2|31363.2|31475.9|31363.9|31475.2|31363.2|3
1652181140000|2022-05-10 11:12:20|31475.1|31363.1|31473.4|31361.4|31475.1|31363.1|31473.4|31361.4|7
1652181150000|2022-05-10 11:12:30|31476.6|31364.6|31472.1|31360.1|31476.6|31364.6|31467.5|31355.5|10
1652181160000|2022-05-10 11:12:40|31470.6|31358.6|31464|31352|31471.4|31359.4|31455.4|31343.4|23
1652181170000|2022-05-10 11:12:50|31461|31349|31453.6|31341.6|31461.8|31349.8|31453.6|31341.6|13
1652181180000|2022-05-10 11:13:00|31453.7|31341.7|31460.3|31348.3|31460.3|31348.3|31451.2|31339.2|9
1652181190000|2022-05-10 11:13:10|31452.1|31340.1|31463.5|31351.5|31463.5|31351.5|31451.9|31339.9|15
1652181200000|2022-05-10 11:13:20|31463|31351|31461.2|31349.2|31463.7|31351.7|31461.2|31349.2|9
1652181210000|2022-05-10 11:13:30|31462.1|31350.1|31471.1|31359.1|31472.1|31360.1|31460|31348|26
1652181220000|2022-05-10 11:13:40|31472.1|31360.1|31468.4|31356.4|31472.1|31360.1|31460.3|31348.3|16
1652181230000|2022-05-10 11:13:50|31468.8|31356.8|31471.1|31359.1|31471.1|31359.1|31461.3|31349.3|18
1652181240000|2022-05-10 11:14:00|31470.5|31358.5|31471.1|31359.1|31471.3|31359.3|31465.2|31353.2|19
1652181250000|2022-05-10 11:14:10|31467.2|31355.2|31468.8|31356.8|31471.1|31359.1|31466.9|31354.9|17
1652181260000|2022-05-10 11:14:20|31469.3|31357.3|31468.3|31356.3|31469.3|31357.3|31468.3|31356.3|3
1652181270000|2022-05-10 11:14:30|31468.5|31356.5|31467.7|31355.7|31468.5|31356.5|31466.7|31354.7|6
1652181280000|2022-05-10 11:14:40|31467.1|31355.1|31467.3|31355.3|31467.3|31355.3|31465|31353|10
1652181290000|2022-05-10 11:14:50|31466.6|31354.6|31458.4|31346.4|31468.9|31356.9|31456|31344|20
1652181300000|2022-05-10 11:15:00|31458.8|31346.8|31464.9|31352.9|31466.1|31354.1|31458.4|31346.4|12
1652181310000|2022-05-10 11:15:10|31468.2|31356.2|31470.8|31358.8|31471.6|31359.6|31468.2|31356.2|7
1652181320000|2022-05-10 11:15:20|31470.3|31358.3|31481.7|31369.7|31481.7|31369.7|31470.3|31358.3|10
1652181330000|2022-05-10 11:15:30|31479.1|31367.1|31469.8|31357.8|31479.1|31367.1|31469|31357|18
1652181340000|2022-05-10 11:15:40|31469.5|31357.5|31467.6|31355.6|31469.5|31357.5|31467.6|31355.6|8
1652181350000|2022-05-10 11:15:50|31467.4|31355.4|31468|31356|31468.3|31356.3|31466.7|31354.7|5
1652181360000|2022-05-10 11:16:00|31468.4|31356.4|31469.9|31357.9|31469.9|31357.9|31468.1|31356.1|7
1652181370000|2022-05-10 11:16:10|31470|31358|31470.1|31358.1|31471.3|31359.3|31469|31357|9
1652181380000|2022-05-10 11:16:20|31467.9|31355.9|31469.2|31357.2|31470.6|31358.6|31453.8|31341.8|11
1652181390000|2022-05-10 11:16:30|31471.7|31359.7|31470.8|31358.8|31473.1|31361.1|31470.6|31358.6|9
1652181400000|2022-05-10 11:16:40|31470.7|31358.7|31470.5|31358.5|31471.5|31359.5|31470.5|31358.5|15
1652181410000|2022-05-10 11:16:50|31470.6|31358.6|31469|31357|31473.5|31361.5|31468.2|31356.2|15
1652181420000|2022-05-10 11:17:00|31469.6|31357.6|31480.8|31368.8|31480.8|31368.8|31467.9|31355.9|9
1652181430000|2022-05-10 11:17:10|31478.8|31366.8|31476.8|31364.8|31480|31368|31472.4|31360.4|22
1652181440000|2022-05-10 11:17:20|31477.8|31365.8|31476.8|31364.8|31478.3|31366.3|31476.1|31364.1|13
1652181450000|2022-05-10 11:17:30|31477.3|31365.3|31475.1|31363.1|31482.8|31370.8|31472.1|31360.1|21
1652181460000|2022-05-10 11:17:40|31479.6|31367.6|31475.9|31363.9|31479.6|31367.6|31475.5|31363.5|21
1652181470000|2022-05-10 11:17:50|31481.7|31369.7|31499.8|31387.8|31499.8|31387.8|31475.9|31363.9|11
1652181480000|2022-05-10 11:18:00|31497.5|31385.5|31511.5|31399.5|31519.4|31407.4|31490.9|31378.9|13
1652181490000|2022-05-10 11:18:10|31509|31397|31498.5|31386.5|31509|31397|31495.9|31383.9|19
1652181500000|2022-05-10 11:18:20|31498.3|31386.3|31506.9|31394.9|31514.1|31402.1|31498|31386|30
1652181510000|2022-05-10 11:18:30|31512.8|31400.8|31532.1|31420.1|31532.1|31420.1|31511.1|31399.1|31
1652181520000|2022-05-10 11:18:40|31532.5|31420.5|31555.2|31443.2|31555.2|31443.2|31531.6|31419.6|12
1652181530000|2022-05-10 11:18:50|31576.5|31464.5|31557.1|31445.1|31576.5|31464.5|31557|31445|21
1652181540000|2022-05-10 11:19:00|31555.6|31443.6|31570.3|31458.3|31575.7|31463.7|31555.6|31443.6|11
1652181550000|2022-05-10 11:19:10|31571.1|31459.1|31564.1|31452.1|31574|31462|31564.1|31452.1|8
1652181560000|2022-05-10 11:19:20|31563.8|31451.8|31562.6|31450.6|31570.7|31458.7|31559.9|31447.9|11
1652181570000|2022-05-10 11:19:30|31559.5|31447.5|31562.8|31450.8|31565.8|31453.8|31559.5|31447.5|8
1652181580000|2022-05-10 11:19:40|31572.7|31460.7|31578|31466|31578|31466|31571.8|31459.8|13
1652181590000|2022-05-10 11:19:50|31576.8|31464.8|31569.2|31457.2|31576.8|31464.8|31564.2|31452.2|13
1652181600000|2022-05-10 11:20:00|31568.5|31456.5|31572.1|31460.1|31576.6|31464.6|31566.9|31454.9|30
1652181610000|2022-05-10 11:20:10|31571.7|31459.7|31556.4|31444.4|31572.1|31460.1|31556.4|31444.4|21
1652181620000|2022-05-10 11:20:20|31556.1|31444.1|31559.9|31447.9|31565.6|31453.6|31551.9|31439.9|24
1652181630000|2022-05-10 11:20:30|31565.6|31453.6|31537.8|31425.8|31565.6|31453.6|31537.8|31425.8|20
1652181640000|2022-05-10 11:20:40|31537.9|31425.9|31533.3|31421.3|31537.9|31425.9|31531.5|31419.5|12
1652181650000|2022-05-10 11:20:50|31533.2|31421.2|31540|31428|31540.4|31428.4|31533.2|31421.2|9
1652181660000|2022-05-10 11:21:00|31536.7|31424.7|31531.6|31419.6|31541|31429|31528.2|31416.2|14
1652181670000|2022-05-10 11:21:10|31532.1|31420.1|31531.8|31419.8|31532.9|31420.9|31530.7|31418.7|8
1652181680000|2022-05-10 11:21:20|31532|31420|31531.5|31419.5|31532|31420|31528.1|31416.1|6
1652181690000|2022-05-10 11:21:30|31531.8|31419.8|31531.8|31419.8|31531.8|31419.8|31531.8|31419.8|1
1652181700000|2022-05-10 11:21:40|31533.4|31421.4|31515.1|31403.1|31533.4|31421.4|31510|31398|26
1652181710000|2022-05-10 11:21:50|31514.9|31402.9|31545.5|31433.5|31550|31438|31514.9|31402.9|18
1652181720000|2022-05-10 11:22:00|31545.4|31433.4|31555.7|31443.7|31555.7|31443.7|31545.4|31433.4|13
1652181730000|2022-05-10 11:22:10|31562.3|31450.3|31567.2|31455.2|31570|31458|31562.3|31450.3|9
1652181740000|2022-05-10 11:22:20|31568.8|31456.8|31584.9|31472.9|31584.9|31472.9|31564.2|31452.2|9
1652181750000|2022-05-10 11:22:30|31580.5|31468.5|31577.2|31465.2|31581.7|31469.7|31576.4|31464.4|12
1652181760000|2022-05-10 11:22:40|31578.5|31466.5|31578.8|31466.8|31578.8|31466.8|31574.2|31462.2|10
1652181770000|2022-05-10 11:22:50|31580|31468|31614.5|31502.5|31619.6|31507.6|31580|31468|16
1652181780000|2022-05-10 11:23:00|31616.1|31504.1|31602.9|31490.9|31624|31512|31600|31488|13
1652181790000|2022-05-10 11:23:10|31604|31492|31618.1|31506.1|31618.1|31506.1|31601.8|31489.8|34
1652181800000|2022-05-10 11:23:20|31619.1|31507.1|31648.6|31536.6|31648.6|31536.6|31619.1|31507.1|20
1652181810000|2022-05-10 11:23:30|31667.5|31555.5|31672.1|31560.1|31686.3|31574.3|31659.5|31547.5|22
1652181820000|2022-05-10 11:23:40|31671.9|31559.9|31659.7|31547.7|31671.9|31559.9|31654.9|31542.9|17
1652181830000|2022-05-10 11:23:50|31658.1|31546.1|31658.3|31546.3|31664.7|31552.7|31649.4|31537.4|22
1652181840000|2022-05-10 11:24:00|31666.4|31554.4|31654.6|31542.6|31670.2|31558.2|31649.7|31537.7|30
1652181850000|2022-05-10 11:24:10|31652.9|31540.9|31643.2|31531.2|31657.5|31545.5|31643.2|31531.2|19
1652181860000|2022-05-10 11:24:20|31642.3|31530.3|31635.8|31523.8|31643.8|31531.8|31633.5|31521.5|12
1652181870000|2022-05-10 11:24:30|31634.3|31522.3|31635|31523|31635|31523|31630.9|31518.9|8
1652181880000|2022-05-10 11:24:40|31636.3|31524.3|31631.2|31519.2|31636.4|31524.4|31628.9|31516.9|14
1652181890000|2022-05-10 11:24:50|31633.6|31521.6|31659|31547|31659|31547|31631.2|31519.2|21
1652181900000|2022-05-10 11:25:00|31659.6|31547.6|31662.8|31550.8|31678|31566|31648.6|31536.6|25
1652181910000|2022-05-10 11:25:10|31660.6|31548.6|31648.2|31536.2|31660.6|31548.6|31647.1|31535.1|17
1652181920000|2022-05-10 11:25:20|31645.5|31533.5|31640.6|31528.6|31651.4|31539.4|31634.4|31522.4|26
1652181930000|2022-05-10 11:25:30|31639.6|31527.6|31633.4|31521.4|31649.5|31537.5|31628.7|31516.7|29
1652181940000|2022-05-10 11:25:40|31633.5|31521.5|31635.1|31523.1|31643.5|31531.5|31623.9|31511.9|30
1652181950000|2022-05-10 11:25:50|31635|31523|31635.5|31523.5|31646.5|31534.5|31633.5|31521.5|29
1652181960000|2022-05-10 11:26:00|31636|31524|31643.2|31531.2|31643.2|31531.2|31632.2|31520.2|29
1652181970000|2022-05-10 11:26:10|31637.9|31525.9|31623.5|31511.5|31637.9|31525.9|31621.6|31509.6|15
1652181980000|2022-05-10 11:26:20|31623|31511|31621.7|31509.7|31624.6|31512.6|31621.7|31509.7|11
1652181990000|2022-05-10 11:26:30|31617.5|31505.5|31614.6|31502.6|31617.5|31505.5|31600.4|31488.4|21
1652182000000|2022-05-10 11:26:40|31613.8|31501.8|31614.7|31502.7|31615.4|31503.4|31609.4|31497.4|12
1652182010000|2022-05-10 11:26:50|31613.9|31501.9|31589.7|31477.7|31616.9|31504.9|31589.7|31477.7|12
1652182020000|2022-05-10 11:27:00|31588.7|31476.7|31603.8|31491.8|31612|31500|31588.7|31476.7|7
1652182030000|2022-05-10 11:27:10|31603.7|31491.7|31590.2|31478.2|31605.9|31493.9|31588.2|31476.2|23
1652182040000|2022-05-10 11:27:20|31590.1|31478.1|31588.7|31476.7|31592|31480|31588.3|31476.3|20
1652182050000|2022-05-10 11:27:30|31588.5|31476.5|31566.4|31454.4|31589.6|31477.6|31566.4|31454.4|35
1652182060000|2022-05-10 11:27:40|31562.5|31450.5|31560|31448|31563.9|31451.9|31560|31448|25
1652182070000|2022-05-10 11:27:50|31558.9|31446.9|31589.2|31477.2|31590.8|31478.8|31551.9|31439.9|33
1652182080000|2022-05-10 11:28:00|31594.3|31482.3|31582.1|31470.1|31594.3|31482.3|31577.6|31465.6|25
1652182090000|2022-05-10 11:28:10|31581.7|31469.7|31588.5|31476.5|31588.6|31476.6|31581.5|31469.5|9
1652182100000|2022-05-10 11:28:20|31588.6|31476.6|31600.2|31488.2|31604.3|31492.3|31588.5|31476.5|12
1652182110000|2022-05-10 11:28:30|31602.2|31490.2|31600.3|31488.3|31603.5|31491.5|31598.6|31486.6|13
1652182120000|2022-05-10 11:28:40|31601.3|31489.3|31586.7|31474.7|31601.3|31489.3|31586.7|31474.7|11
1652182130000|2022-05-10 11:28:50|31586.9|31474.9|31604.4|31492.4|31605.9|31493.9|31586.9|31474.9|18
1652182140000|2022-05-10 11:29:00|31600.2|31488.2|31621.3|31509.3|31621.3|31509.3|31600.2|31488.2|10
1652182150000|2022-05-10 11:29:10|31621.5|31509.5|31624.4|31512.4|31633.1|31521.1|31621.5|31509.5|18
1652182160000|2022-05-10 11:29:20|31627.5|31515.5|31622|31510|31629.5|31517.5|31622|31510|10
1652182170000|2022-05-10 11:29:30|31616.1|31504.1|31614.4|31502.4|31622|31510|31608.8|31496.8|15
1652182180000|2022-05-10 11:29:40|31616|31504|31626.4|31514.4|31628.7|31516.7|31616|31504|11
1652182190000|2022-05-10 11:29:50|31625.9|31513.9|31624.6|31512.6|31628.9|31516.9|31621.9|31509.9|23
1652182200000|2022-05-10 11:30:00|31625.4|31513.4|31624.1|31512.1|31625.4|31513.4|31621.3|31509.3|14
1652182210000|2022-05-10 11:30:10|31624.3|31512.3|31625.6|31513.6|31625.6|31513.6|31624.3|31512.3|6
1652182220000|2022-05-10 11:30:20|31625.4|31513.4|31628.1|31516.1|31630.6|31518.6|31625.4|31513.4|4
1652182230000|2022-05-10 11:30:30|31630.6|31518.6|31611.1|31499.1|31630.6|31518.6|31606|31494|24
1652182240000|2022-05-10 11:30:40|31610.7|31498.7|31609.9|31497.9|31613.7|31501.7|31604.2|31492.2|20
1652182250000|2022-05-10 11:30:50|31608.1|31496.1|31604.7|31492.7|31608.9|31496.9|31604.7|31492.7|12
1652182260000|2022-05-10 11:31:00|31602|31490|31600.7|31488.7|31602.3|31490.3|31600.3|31488.3|12
1652182270000|2022-05-10 11:31:10|31601.7|31489.7|31600.8|31488.8|31602|31490|31600.7|31488.7|5
1652182280000|2022-05-10 11:31:20|31600.3|31488.3|31593.8|31481.8|31600.3|31488.3|31593.8|31481.8|9
1652182290000|2022-05-10 11:31:30|31594.7|31482.7|31604.8|31492.8|31604.8|31492.8|31594.7|31482.7|14
1652182300000|2022-05-10 11:31:40|31603.6|31491.6|31605.8|31493.8|31605.8|31493.8|31602.2|31490.2|10
1652182310000|2022-05-10 11:31:50|31606.7|31494.7|31615.4|31503.4|31615.7|31503.7|31602.3|31490.3|11
1652182320000|2022-05-10 11:32:00|31614.5|31502.5|31619.9|31507.9|31620.1|31508.1|31613.9|31501.9|11
1652182330000|2022-05-10 11:32:10|31624.2|31512.2|31631|31519|31634.6|31522.6|31621.8|31509.8|7
1652182340000|2022-05-10 11:32:20|31635.5|31523.5|31643.2|31531.2|31651.8|31539.8|31635.5|31523.5|19
1652182350000|2022-05-10 11:32:30|31648.2|31536.2|31653.6|31541.6|31653.6|31541.6|31645.1|31533.1|8
1652182360000|2022-05-10 11:32:40|31653.1|31541.1|31650.6|31538.6|31658.4|31546.4|31648|31536|23
1652182370000|2022-05-10 11:32:50|31650.5|31538.5|31645|31533|31658.4|31546.4|31643.9|31531.9|22
1652182380000|2022-05-10 11:33:00|31645.1|31533.1|31654.5|31542.5|31654.5|31542.5|31645.1|31533.1|16
1652182390000|2022-05-10 11:33:10|31656|31544|31648.6|31536.6|31656|31544|31647|31535|12
1652182400000|2022-05-10 11:33:20|31648.8|31536.8|31670.7|31558.7|31672.5|31560.5|31648.8|31536.8|9
1652182410000|2022-05-10 11:33:30|31672.2|31560.2|31676.7|31564.7|31679.4|31567.4|31672.2|31560.2|8
1652182420000|2022-05-10 11:33:40|31677.8|31565.8|31665.4|31553.4|31677.8|31565.8|31655.1|31543.1|23
1652182430000|2022-05-10 11:33:50|31666.4|31554.4|31674.3|31562.3|31675.2|31563.2|31666.4|31554.4|23
1652182440000|2022-05-10 11:34:00|31674.7|31562.7|31696.9|31584.9|31698.2|31586.2|31672.6|31560.6|25
1652182450000|2022-05-10 11:34:10|31700.8|31588.8|31694|31582|31705.6|31593.6|31692.9|31580.9|14
1652182460000|2022-05-10 11:34:20|31706|31594|31718|31606|31752.6|31640.6|31703.5|31591.5|17
1652182470000|2022-05-10 11:34:30|31712|31600|31709.2|31597.2|31722.5|31610.5|31703.4|31591.4|9
1652182480000|2022-05-10 11:34:40|31705.2|31593.2|31674.4|31562.4|31709.2|31597.2|31664.8|31552.8|26
1652182490000|2022-05-10 11:34:50|31674.5|31562.5|31672.7|31560.7|31676.8|31564.8|31670.4|31558.4|17
1652182500000|2022-05-10 11:35:00|31671.7|31559.7|31644.3|31532.3|31671.7|31559.7|31644.2|31532.2|24
1652182510000|2022-05-10 11:35:10|31646.5|31534.5|31664|31552|31670.6|31558.6|31646.5|31534.5|20
1652182520000|2022-05-10 11:35:20|31663.3|31551.3|31654.7|31542.7|31663.3|31551.3|31647.8|31535.8|14
1652182530000|2022-05-10 11:35:30|31654.4|31542.4|31661.5|31549.5|31665.9|31553.9|31650.8|31538.8|16
1652182540000|2022-05-10 11:35:40|31667.1|31555.1|31681.6|31569.6|31681.6|31569.6|31665.2|31553.2|7
1652182550000|2022-05-10 11:35:50|31686|31574|31672|31560|31686|31574|31672|31560|6
1652182560000|2022-05-10 11:36:00|31673.6|31561.6|31675.8|31563.8|31678.9|31566.9|31673.6|31561.6|9
1652182570000|2022-05-10 11:36:10|31672.4|31560.4|31663|31551|31675.8|31563.8|31654.6|31542.6|25
1652182580000|2022-05-10 11:36:20|31668.1|31556.1|31664.6|31552.6|31668.1|31556.1|31664.6|31552.6|5
1652182590000|2022-05-10 11:36:30|31664.1|31552.1|31667.2|31555.2|31668.1|31556.1|31664.1|31552.1|14
1652182600000|2022-05-10 11:36:40|31667.1|31555.1|31655.9|31543.9|31668.1|31556.1|31655.9|31543.9|15
1652182610000|2022-05-10 11:36:50|31664.1|31552.1|31687.6|31575.6|31693.1|31581.1|31657.3|31545.3|30
1652182620000|2022-05-10 11:37:00|31687.4|31575.4|31696.9|31584.9|31696.9|31584.9|31686.4|31574.4|17
1652182630000|2022-05-10 11:37:10|31695.5|31583.5|31725.1|31613.1|31725.1|31613.1|31695.5|31583.5|14
1652182640000|2022-05-10 11:37:20|31726.6|31614.6|31724.6|31612.6|31733.4|31621.4|31724.1|31612.1|11
1652182650000|2022-05-10 11:37:30|31724.7|31612.7|31734.5|31622.5|31742.2|31630.2|31724.7|31612.7|27
1652182660000|2022-05-10 11:37:40|31734.7|31622.7|31743.5|31631.5|31743.5|31631.5|31733.6|31621.6|17
1652182670000|2022-05-10 11:37:50|31738.7|31626.7|31734.1|31622.1|31745|31633|31733.5|31621.5|16
1652182680000|2022-05-10 11:38:00|31734.3|31622.3|31734.3|31622.3|31734.3|31622.3|31734.1|31622.1|9
1652182690000|2022-05-10 11:38:10|31735.6|31623.6|31733.1|31621.1|31735.6|31623.6|31728.4|31616.4|9
1652182700000|2022-05-10 11:38:20|31734.4|31622.4|31729.9|31617.9|31735.6|31623.6|31729.9|31617.9|12
1652182710000|2022-05-10 11:38:30|31733.4|31621.4|31717.8|31605.8|31733.5|31621.5|31717.8|31605.8|15
1652182720000|2022-05-10 11:38:40|31716.9|31604.9|31701|31589|31718.6|31606.6|31701|31589|23
1652182730000|2022-05-10 11:38:50|31699.9|31587.9|31696.6|31584.6|31702.4|31590.4|31685.3|31573.3|31
1652182740000|2022-05-10 11:39:00|31696.5|31584.5|31694.1|31582.1|31698.1|31586.1|31687.5|31575.5|18
1652182750000|2022-05-10 11:39:10|31693.4|31581.4|31719.4|31607.4|31719.4|31607.4|31693.4|31581.4|21
1652182760000|2022-05-10 11:39:20|31716.8|31604.8|31729.2|31617.2|31731.4|31619.4|31716.8|31604.8|21
1652182770000|2022-05-10 11:39:30|31727.3|31615.3|31721.2|31609.2|31727.3|31615.3|31718.8|31606.8|10
1652182780000|2022-05-10 11:39:40|31724.7|31612.7|31736|31624|31738.3|31626.3|31724.7|31612.7|25
1652182790000|2022-05-10 11:39:50|31738.4|31626.4|31726.4|31614.4|31738.4|31626.4|31722.3|31610.3|21
1652182800000|2022-05-10 11:40:00|31722.1|31610.1|31719.7|31607.7|31728.4|31616.4|31718.2|31606.2|20
1652182810000|2022-05-10 11:40:10|31724.1|31612.1|31695.2|31583.2|31724.1|31612.1|31686.4|31574.4|20
1652182820000|2022-05-10 11:40:20|31697.2|31585.2|31721.7|31609.7|31722.7|31610.7|31697.2|31585.2|28
1652182830000|2022-05-10 11:40:30|31721.4|31609.4|31719|31607|31721.8|31609.8|31717.1|31605.1|16
1652182840000|2022-05-10 11:40:40|31718.7|31606.7|31728.9|31616.9|31728.9|31616.9|31717.6|31605.6|15
1652182850000|2022-05-10 11:40:50|31725.1|31613.1|31711.4|31599.4|31727.6|31615.6|31711.2|31599.2|12
1652182860000|2022-05-10 11:41:00|31713.7|31601.7|31730|31618|31730.1|31618.1|31711.6|31599.6|14
1652182870000|2022-05-10 11:41:10|31726.5|31614.5|31730.7|31618.7|31739.7|31627.7|31726.5|31614.5|19
1652182880000|2022-05-10 11:41:20|31730.3|31618.3|31729.1|31617.1|31730.3|31618.3|31724.5|31612.5|19
1652182890000|2022-05-10 11:41:30|31725.9|31613.9|31719.6|31607.6|31729.5|31617.5|31719.3|31607.3|14
1652182900000|2022-05-10 11:41:40|31725.7|31613.7|31744.5|31632.5|31757.4|31645.4|31721.7|31609.7|14
1652182910000|2022-05-10 11:41:50|31746.8|31634.8|31729.8|31617.8|31747.4|31635.4|31719.3|31607.3|17
1652182920000|2022-05-10 11:42:00|31729.2|31617.2|31735|31623|31735.4|31623.4|31729.2|31617.2|11
1652182930000|2022-05-10 11:42:10|31739.8|31627.8|31734.5|31622.5|31752.4|31640.4|31734.5|31622.5|24
1652182940000|2022-05-10 11:42:20|31733.5|31621.5|31772.9|31660.9|31772.9|31660.9|31726.9|31614.9|22
1652182950000|2022-05-10 11:42:30|31773.2|31661.2|31766.4|31654.4|31777.3|31665.3|31749.8|31637.8|24
1652182960000|2022-05-10 11:42:40|31766.1|31654.1|31755.2|31643.2|31767.6|31655.6|31736.2|31624.2|27
1652182970000|2022-05-10 11:42:50|31757.3|31645.3|31760.6|31648.6|31761.4|31649.4|31756.5|31644.5|13
1652182980000|2022-05-10 11:43:00|31760.9|31648.9|31769|31657|31772.4|31660.4|31760.5|31648.5|13
1652182990000|2022-05-10 11:43:10|31768.8|31656.8|31776|31664|31776|31664|31768.8|31656.8|10
1652183000000|2022-05-10 11:43:20|31775.6|31663.6|31796|31684|31803.5|31691.5|31775.6|31663.6|20
1652183010000|2022-05-10 11:43:30|31795.6|31683.6|31803.2|31691.2|31803.2|31691.2|31791.4|31679.4|16
1652183020000|2022-05-10 11:43:40|31805|31693|31821.8|31709.8|31828.5|31716.5|31805|31693|22
1652183030000|2022-05-10 11:43:50|31821.6|31709.6|31828|31716|31828|31716|31809.9|31697.9|19
1652183040000|2022-05-10 11:44:00|31828.1|31716.1|31862.9|31750.9|31872.1|31760.1|31827.1|31715.1|29
1652183050000|2022-05-10 11:44:10|31865.5|31753.5|31864.2|31752.2|31865.7|31753.7|31858.6|31746.6|16
1652183060000|2022-05-10 11:44:20|31862|31750|31860|31748|31862|31750|31859.1|31747.1|8
1652183070000|2022-05-10 11:44:30|31859.9|31747.9|31818|31706|31859.9|31747.9|31815|31703|21
1652183080000|2022-05-10 11:44:40|31816.1|31704.1|31799.8|31687.8|31816.1|31704.1|31796.7|31684.7|20
1652183090000|2022-05-10 11:44:50|31801.2|31689.2|31818.5|31706.5|31820.9|31708.9|31795.9|31683.9|17
1652183100000|2022-05-10 11:45:00|31819.9|31707.9|31806.3|31694.3|31831.8|31719.8|31806.3|31694.3|20
1652183110000|2022-05-10 11:45:10|31806.2|31694.2|31796|31684|31806.2|31694.2|31796|31684|18
1652183120000|2022-05-10 11:45:20|31795.9|31683.9|31777.7|31665.7|31796|31684|31773.5|31661.5|30
1652183130000|2022-05-10 11:45:30|31777.2|31665.2|31779.6|31667.6|31782.8|31670.8|31753.1|31641.1|28
1652183140000|2022-05-10 11:45:40|31779.1|31667.1|31766.3|31654.3|31779.9|31667.9|31764.9|31652.9|32
1652183150000|2022-05-10 11:45:50|31769.8|31657.8|31758.9|31646.9|31770.8|31658.8|31758.9|31646.9|26
1652183160000|2022-05-10 11:46:00|31758.6|31646.6|31760.9|31648.9|31762.6|31650.6|31754|31642|28
1652183170000|2022-05-10 11:46:10|31761.9|31649.9|31783.1|31671.1|31792.4|31680.4|31760.6|31648.6|24
1652183180000|2022-05-10 11:46:20|31783.4|31671.4|31778.2|31666.2|31783.4|31671.4|31777.4|31665.4|8
1652183190000|2022-05-10 11:46:30|31778.3|31666.3|31776.8|31664.8|31783.8|31671.8|31776.5|31664.5|15
1652183200000|2022-05-10 11:46:40|31778.9|31666.9|31777.1|31665.1|31778.9|31666.9|31775.5|31663.5|22
1652183210000|2022-05-10 11:46:50|31775.9|31663.9|31761.7|31649.7|31778.9|31666.9|31761.7|31649.7|25
1652183220000|2022-05-10 11:47:00|31759.7|31647.7|31766.5|31654.5|31767.6|31655.6|31759.7|31647.7|12
1652183230000|2022-05-10 11:47:10|31767.6|31655.6|31759.4|31647.4|31767.6|31655.6|31758.8|31646.8|17
1652183240000|2022-05-10 11:47:20|31760.5|31648.5|31760|31648|31760.5|31648.5|31759.6|31647.6|6
1652183250000|2022-05-10 11:47:30|31759.6|31647.6|31758.4|31646.4|31761.4|31649.4|31757.7|31645.7|16
1652183260000|2022-05-10 11:47:40|31761.4|31649.4|31763.1|31651.1|31764.7|31652.7|31760.4|31648.4|7
1652183270000|2022-05-10 11:47:50|31762.7|31650.7|31773.6|31661.6|31776.1|31664.1|31760.9|31648.9|22
1652183280000|2022-05-10 11:48:00|31773|31661|31777.7|31665.7|31781.2|31669.2|31773|31661|11
1652183290000|2022-05-10 11:48:10|31775.5|31663.5|31770.5|31658.5|31776.4|31664.4|31768|31656|20
1652183300000|2022-05-10 11:48:20|31770.6|31658.6|31783.4|31671.4|31784.3|31672.3|31770.6|31658.6|14
1652183310000|2022-05-10 11:48:30|31778|31666|31781.9|31669.9|31785|31673|31778|31666|25
1652183320000|2022-05-10 11:48:40|31780.2|31668.2|31758.3|31646.3|31780.2|31668.2|31758.3|31646.3|12
1652183330000|2022-05-10 11:48:50|31757.8|31645.8|31752.1|31640.1|31757.8|31645.8|31752.1|31640.1|13
1652183340000|2022-05-10 11:49:00|31754.7|31642.7|31739.8|31627.8|31754.7|31642.7|31739.8|31627.8|16
1652183350000|2022-05-10 11:49:10|31724.9|31612.9|31741.3|31629.3|31746.6|31634.6|31722.2|31610.2|20
1652183360000|2022-05-10 11:49:20|31729.8|31617.8|31706.4|31594.4|31736.8|31624.8|31705.2|31593.2|35
1652183370000|2022-05-10 11:49:30|31716.4|31604.4|31717.9|31605.9|31738.5|31626.5|31705.7|31593.7|34
1652183380000|2022-05-10 11:49:40|31719.1|31607.1|31699.1|31587.1|31728.3|31616.3|31699.1|31587.1|19
1652183390000|2022-05-10 11:49:50|31698.7|31586.7|31698.9|31586.9|31699.6|31587.6|31697.4|31585.4|9
1652183400000|2022-05-10 11:50:00|31698.5|31586.5|31695.9|31583.9|31698.5|31586.5|31693.4|31581.4|17
1652183410000|2022-05-10 11:50:10|31695|31583|31697.3|31585.3|31697.9|31585.9|31695|31583|12
1652183420000|2022-05-10 11:50:20|31696.4|31584.4|31679.5|31567.5|31696.4|31584.4|31678.9|31566.9|15
1652183430000|2022-05-10 11:50:30|31679.6|31567.6|31678.7|31566.7|31688.1|31576.1|31678.7|31566.7|21
1652183440000|2022-05-10 11:50:40|31678.1|31566.1|31662.4|31550.4|31680.6|31568.6|31660.9|31548.9|29
1652183450000|2022-05-10 11:50:50|31665|31553|31663.9|31551.9|31670.9|31558.9|31660|31548|17
1652183460000|2022-05-10 11:51:00|31664|31552|31685.4|31573.4|31688.7|31576.7|31664|31552|12
1652183470000|2022-05-10 11:51:10|31685.7|31573.7|31690.2|31578.2|31691.8|31579.8|31684.9|31572.9|10
1652183480000|2022-05-10 11:51:20|31693.2|31581.2|31705.4|31593.4|31707.9|31595.9|31684|31572|26
1652183490000|2022-05-10 11:51:30|31707.9|31595.9|31683.1|31571.1|31707.9|31595.9|31681.7|31569.7|29
1652183500000|2022-05-10 11:51:40|31683|31571|31690.2|31578.2|31692.2|31580.2|31682.8|31570.8|23
1652183510000|2022-05-10 11:51:50|31689.8|31577.8|31703.5|31591.5|31703.5|31591.5|31688|31576|7
1652183520000|2022-05-10 11:52:00|31702.4|31590.4|31707.4|31595.4|31707.6|31595.6|31694.6|31582.6|12
1652183530000|2022-05-10 11:52:10|31711.4|31599.4|31703.5|31591.5|31712.9|31600.9|31703.5|31591.5|12
1652183540000|2022-05-10 11:52:20|31702|31590|31719.4|31607.4|31719.4|31607.4|31696.5|31584.5|24
1652183550000|2022-05-10 11:52:30|31721.6|31609.6|31719.6|31607.6|31723.1|31611.1|31716.3|31604.3|5
1652183560000|2022-05-10 11:52:40|31717.2|31605.2|31726|31614|31726|31614|31712.6|31600.6|13
1652183570000|2022-05-10 11:52:50|31725.9|31613.9|31720.9|31608.9|31726|31614|31720.8|31608.8|13
1652183580000|2022-05-10 11:53:00|31722.1|31610.1|31729.9|31617.9|31729.9|31617.9|31722.1|31610.1|6
1652183590000|2022-05-10 11:53:10|31729|31617|31741|31629|31746.2|31634.2|31728.8|31616.8|10
1652183600000|2022-05-10 11:53:20|31740.6|31628.6|31746.3|31634.3|31749.6|31637.6|31735.5|31623.5|23
1652183610000|2022-05-10 11:53:30|31737.1|31625.1|31739.3|31627.3|31742.3|31630.3|31735.9|31623.9|25
1652183620000|2022-05-10 11:53:40|31739.9|31627.9|31734.3|31622.3|31741.4|31629.4|31732.3|31620.3|16
1652183630000|2022-05-10 11:53:50|31734.1|31622.1|31723.9|31611.9|31734.1|31622.1|31721.3|31609.3|12
1652183640000|2022-05-10 11:54:00|31724.7|31612.7|31748.3|31636.3|31754.6|31642.6|31723.9|31611.9|18
1652183650000|2022-05-10 11:54:10|31745.6|31633.6|31739.7|31627.7|31745.6|31633.6|31738.1|31626.1|10
1652183660000|2022-05-10 11:54:20|31743|31631|31726.5|31614.5|31743.2|31631.2|31721.9|31609.9|20
1652183670000|2022-05-10 11:54:30|31726|31614|31698.6|31586.6|31726|31614|31688.4|31576.4|26
1652183680000|2022-05-10 11:54:40|31699.5|31587.5|31690.1|31578.1|31705.1|31593.1|31687.3|31575.3|31
1652183690000|2022-05-10 11:54:50|31689|31577|31675.6|31563.6|31689|31577|31672.1|31560.1|32
1652183700000|2022-05-10 11:55:00|31672.3|31560.3|31675.1|31563.1|31688.3|31576.3|31672.3|31560.3|20
1652183710000|2022-05-10 11:55:10|31675.3|31563.3|31674.6|31562.6|31676.1|31564.1|31673.9|31561.9|9
1652183720000|2022-05-10 11:55:20|31675.1|31563.1|31679.9|31567.9|31685.4|31573.4|31675.1|31563.1|6
1652183730000|2022-05-10 11:55:30|31683.3|31571.3|31702.9|31590.9|31702.9|31590.9|31683.3|31571.3|18
1652183740000|2022-05-10 11:55:40|31702.8|31590.8|31697.4|31585.4|31702.8|31590.8|31692.1|31580.1|15
1652183750000|2022-05-10 11:55:50|31698.5|31586.5|31704.7|31592.7|31704.8|31592.8|31698.5|31586.5|6
1652183760000|2022-05-10 11:56:00|31706.1|31594.1|31698.4|31586.4|31711.9|31599.9|31675.3|31563.3|31
1652183770000|2022-05-10 11:56:10|31700.3|31588.3|31705.6|31593.6|31706.7|31594.7|31698.2|31586.2|31
1652183780000|2022-05-10 11:56:20|31706.3|31594.3|31701.5|31589.5|31706.3|31594.3|31701.5|31589.5|11
1652183790000|2022-05-10 11:56:30|31701.4|31589.4|31703.7|31591.7|31703.8|31591.8|31701.4|31589.4|13
1652183800000|2022-05-10 11:56:40|31703.8|31591.8|31699.3|31587.3|31703.8|31591.8|31699.3|31587.3|15
1652183810000|2022-05-10 11:56:50|31699.6|31587.6|31702.2|31590.2|31717.5|31605.5|31699.3|31587.3|36
1652183820000|2022-05-10 11:57:00|31699.3|31587.3|31699.3|31587.3|31701|31589|31696.3|31584.3|23
1652183830000|2022-05-10 11:57:10|31699.1|31587.1|31698.1|31586.1|31702.9|31590.9|31698.1|31586.1|17
1652183840000|2022-05-10 11:57:20|31689.5|31577.5|31668.6|31556.6|31689.5|31577.5|31668.6|31556.6|8
1652183850000|2022-05-10 11:57:30|31659.8|31547.8|31665.8|31553.8|31667.6|31555.6|31659.2|31547.2|19
1652183860000|2022-05-10 11:57:40|31665.3|31553.3|31676.1|31564.1|31676.1|31564.1|31653.6|31541.6|21
1652183870000|2022-05-10 11:57:50|31678.3|31566.3|31682.1|31570.1|31683.9|31571.9|31678.3|31566.3|7
1652183880000|2022-05-10 11:58:00|31680.9|31568.9|31680.7|31568.7|31682.1|31570.1|31675.9|31563.9|7
1652183890000|2022-05-10 11:58:10|31678.7|31566.7|31683.1|31571.1|31684|31572|31678.7|31566.7|5
1652183900000|2022-05-10 11:58:20|31681.3|31569.3|31694.7|31582.7|31694.7|31582.7|31678.7|31566.7|14
1652183910000|2022-05-10 11:58:30|31697.2|31585.2|31694|31582|31699.6|31587.6|31693.1|31581.1|11
1652183920000|2022-05-10 11:58:40|31696.2|31584.2|31691.6|31579.6|31700.1|31588.1|31691.6|31579.6|15
1652183930000|2022-05-10 11:58:50|31694.6|31582.6|31692|31580|31694.6|31582.6|31688.4|31576.4|24
1652183940000|2022-05-10 11:59:00|31691.7|31579.7|31667.6|31555.6|31694.6|31582.6|31664.4|31552.4|26
1652183950000|2022-05-10 11:59:10|31667.4|31555.4|31673.2|31561.2|31674.3|31562.3|31665.1|31553.1|14
1652183960000|2022-05-10 11:59:20|31674.4|31562.4|31671.2|31559.2|31679.8|31567.8|31671.1|31559.1|14
1652183970000|2022-05-10 11:59:30|31673.4|31561.4|31681.3|31569.3|31682.4|31570.4|31673.2|31561.2|9
1652183980000|2022-05-10 11:59:40|31681.4|31569.4|31682.3|31570.3|31682.3|31570.3|31673.7|31561.7|11
1652183990000|2022-05-10 11:59:50|31681.9|31569.9|31682.6|31570.6|31684.8|31572.8|31673.9|31561.9|9
1652184000000|2022-05-10 12:00:00|31681.7|31569.7|31692.1|31580.1|31693.6|31581.6|31673.6|31561.6|14
1652184010000|2022-05-10 12:00:10|31691.6|31579.6|31694.7|31582.7|31699.7|31587.7|31685.6|31573.6|21
1652184020000|2022-05-10 12:00:20|31695.1|31583.1|31698.4|31586.4|31701.2|31589.2|31695.1|31583.1|13
1652184030000|2022-05-10 12:00:30|31701|31589|31709.8|31597.8|31709.8|31597.8|31700.9|31588.9|13
1652184040000|2022-05-10 12:00:40|31708.2|31596.2|31693.7|31581.7|31708.2|31596.2|31693.2|31581.2|19
1652184050000|2022-05-10 12:00:50|31695.8|31583.8|31714.8|31602.8|31715.2|31603.2|31695.8|31583.8|20
1652184060000|2022-05-10 12:01:00|31712.7|31600.7|31743.4|31631.4|31744.1|31632.1|31712.7|31600.7|22
1652184070000|2022-05-10 12:01:10|31743.2|31631.2|31740.7|31628.7|31745.3|31633.3|31739.6|31627.6|14
1652184080000|2022-05-10 12:01:20|31740.6|31628.6|31745.1|31633.1|31748.2|31636.2|31740.6|31628.6|5
1652184090000|2022-05-10 12:01:30|31741.7|31629.7|31738.8|31626.8|31748|31636|31738.3|31626.3|10
1652184100000|2022-05-10 12:01:40|31738.5|31626.5|31741.3|31629.3|31741.3|31629.3|31738.5|31626.5|3
1652184110000|2022-05-10 12:01:50|31736.1|31624.1|31726.3|31614.3|31738.3|31626.3|31725|31613|19
1652184120000|2022-05-10 12:02:00|31727.5|31615.5|31730.5|31618.5|31730.5|31618.5|31727.2|31615.2|11
1652184130000|2022-05-10 12:02:10|31735.6|31623.6|31748.5|31636.5|31748.5|31636.5|31735.6|31623.6|8
1652184140000|2022-05-10 12:02:20|31741|31629|31750.6|31638.6|31762.7|31650.7|31741|31629|8
1652184150000|2022-05-10 12:02:30|31753.7|31641.7|31751.3|31639.3|31753.7|31641.7|31751.3|31639.3|11
1652184160000|2022-05-10 12:02:40|31749.7|31637.7|31748.3|31636.3|31756.4|31644.4|31738.3|31626.3|32
1652184170000|2022-05-10 12:02:50|31750.4|31638.4|31739.4|31627.4|31750.4|31638.4|31733.8|31621.8|22
1652184180000|2022-05-10 12:03:00|31742.2|31630.2|31718.6|31606.6|31750.2|31638.2|31715.1|31603.1|31
1652184190000|2022-05-10 12:03:10|31717.2|31605.2|31714|31602|31717.6|31605.6|31714|31602|13
1652184200000|2022-05-10 12:03:20|31714.7|31602.7|31716.5|31604.5|31717.3|31605.3|31702.4|31590.4|19
1652184210000|2022-05-10 12:03:30|31716.7|31604.7|31710.9|31598.9|31716.7|31604.7|31710.8|31598.8|13
1652184220000|2022-05-10 12:03:40|31711.2|31599.2|31706.6|31594.6|31711.9|31599.9|31706.6|31594.6|17
1652184230000|2022-05-10 12:03:50|31709.8|31597.8|31706.9|31594.9|31712.3|31600.3|31706.9|31594.9|13
1652184240000|2022-05-10 12:04:00|31705.4|31593.4|31697.8|31585.8|31705.4|31593.4|31689.6|31577.6|18
1652184250000|2022-05-10 12:04:10|31699.9|31587.9|31693.6|31581.6|31700.2|31588.2|31677.9|31565.9|27
1652184260000|2022-05-10 12:04:20|31693.7|31581.7|31702.3|31590.3|31706.2|31594.2|31693.6|31581.6|25
1652184270000|2022-05-10 12:04:30|31701.6|31589.6|31697.6|31585.6|31701.6|31589.6|31697.2|31585.2|10
1652184280000|2022-05-10 12:04:40|31697.7|31585.7|31695.9|31583.9|31699.9|31587.9|31694.4|31582.4|10
1652184290000|2022-05-10 12:04:50|31696.5|31584.5|31672.7|31560.7|31696.5|31584.5|31672.7|31560.7|21
1652184300000|2022-05-10 12:05:00|31677.1|31565.1|31674.3|31562.3|31693.7|31581.7|31673.7|31561.7|33
1652184310000|2022-05-10 12:05:10|31673.4|31561.4|31666.1|31554.1|31684.5|31572.5|31665.7|31553.7|18
1652184320000|2022-05-10 12:05:20|31675.9|31563.9|31634.3|31522.3|31676.5|31564.5|31634.3|31522.3|26
1652184330000|2022-05-10 12:05:30|31643|31531|31601.4|31489.4|31643|31531|31601.4|31489.4|31
1652184340000|2022-05-10 12:05:40|31601.1|31489.1|31593.1|31481.1|31603.4|31491.4|31591.1|31479.1|31
1652184350000|2022-05-10 12:05:50|31594.6|31482.6|31592.9|31480.9|31594.9|31482.9|31591.5|31479.5|25
1652184360000|2022-05-10 12:06:00|31587.3|31475.3|31605.2|31493.2|31608.4|31496.4|31583.1|31471.1|28
1652184370000|2022-05-10 12:06:10|31608.5|31496.5|31588.7|31476.7|31610|31498|31580.5|31468.5|27
1652184380000|2022-05-10 12:06:20|31588.8|31476.8|31587.7|31475.7|31596.1|31484.1|31583.1|31471.1|17
1652184390000|2022-05-10 12:06:30|31586.4|31474.4|31594.6|31482.6|31599.5|31487.5|31586.4|31474.4|25
1652184400000|2022-05-10 12:06:40|31592.5|31480.5|31601.3|31489.3|31604.1|31492.1|31591.4|31479.4|22
1652184410000|2022-05-10 12:06:50|31599.6|31487.6|31612.1|31500.1|31612.1|31500.1|31599.3|31487.3|15
1652184420000|2022-05-10 12:07:00|31612.2|31500.2|31609.2|31497.2|31630.7|31518.7|31609.2|31497.2|14
1652184430000|2022-05-10 12:07:10|31609.4|31497.4|31602.1|31490.1|31609.4|31497.4|31602.1|31490.1|16
1652184440000|2022-05-10 12:07:20|31600.9|31488.9|31593.4|31481.4|31601|31489|31592.8|31480.8|12
1652184450000|2022-05-10 12:07:30|31593.7|31481.7|31603.6|31491.6|31610.4|31498.4|31593.7|31481.7|19
1652184460000|2022-05-10 12:07:40|31604|31492|31600.8|31488.8|31604|31492|31592.1|31480.1|13
1652184470000|2022-05-10 12:07:50|31600.6|31488.6|31602.5|31490.5|31603.1|31491.1|31600.3|31488.3|17
1652184480000|2022-05-10 12:08:00|31601.9|31489.9|31588.8|31476.8|31602.6|31490.6|31588.8|31476.8|15
1652184490000|2022-05-10 12:08:10|31589.1|31477.1|31620.1|31508.1|31620.1|31508.1|31588.8|31476.8|12
1652184500000|2022-05-10 12:08:20|31621.9|31509.9|31649.7|31537.7|31649.7|31537.7|31621.9|31509.9|6
1652184510000|2022-05-10 12:08:30|31664|31552|31664.9|31552.9|31673.2|31561.2|31658.4|31546.4|8
1652184520000|2022-05-10 12:08:40|31660.9|31548.9|31684|31572|31693.2|31581.2|31660.9|31548.9|6
1652184530000|2022-05-10 12:08:50|31679.4|31567.4|31682.2|31570.2|31695.8|31583.8|31672.9|31560.9|8
1652184540000|2022-05-10 12:09:00|31680.8|31568.8|31674|31562|31683.2|31571.2|31674|31562|7
1652184550000|2022-05-10 12:09:10|31675.6|31563.6|31673.9|31561.9|31678.5|31566.5|31673.9|31561.9|14
1652184560000|2022-05-10 12:09:20|31673.7|31561.7|31665.2|31553.2|31678|31566|31665.2|31553.2|13
1652184570000|2022-05-10 12:09:30|31668.4|31556.4|31653|31541|31668.9|31556.9|31650|31538|15
1652184580000|2022-05-10 12:09:40|31649.1|31537.1|31637.6|31525.6|31649.1|31537.1|31635.4|31523.4|16
1652184590000|2022-05-10 12:09:50|31653.7|31541.7|31644.8|31532.8|31661.5|31549.5|31633.6|31521.6|21
1652184600000|2022-05-10 12:10:00|31645.1|31533.1|31648.9|31536.9|31658.7|31546.7|31643.2|31531.2|18
1652184610000|2022-05-10 12:10:10|31648|31536|31648.7|31536.7|31649.7|31537.7|31648|31536|6
1652184620000|2022-05-10 12:10:20|31648.8|31536.8|31649|31537|31655|31543|31643.6|31531.6|10
1652184630000|2022-05-10 12:10:30|31649.8|31537.8|31659.9|31547.9|31666.7|31554.7|31649.8|31537.8|16
1652184640000|2022-05-10 12:10:40|31657.1|31545.1|31650.8|31538.8|31657.1|31545.1|31644.9|31532.9|21
1652184650000|2022-05-10 12:10:50|31651.3|31539.3|31672.7|31560.7|31674.8|31562.8|31650.4|31538.4|32
1652184660000|2022-05-10 12:11:00|31674.3|31562.3|31646.4|31534.4|31679.4|31567.4|31645.2|31533.2|29
1652184670000|2022-05-10 12:11:10|31645.9|31533.9|31645.5|31533.5|31652.9|31540.9|31645.4|31533.4|11
1652184680000|2022-05-10 12:11:20|31648.1|31536.1|31646.8|31534.8|31655.6|31543.6|31646.6|31534.6|9
1652184690000|2022-05-10 12:11:30|31647.6|31535.6|31650.2|31538.2|31651.6|31539.6|31643.9|31531.9|26
1652184700000|2022-05-10 12:11:40|31649.1|31537.1|31631.4|31519.4|31649.3|31537.3|31629.1|31517.1|20
1652184710000|2022-05-10 12:11:50|31629.9|31517.9|31623.1|31511.1|31629.9|31517.9|31620.3|31508.3|21
1652184720000|2022-05-10 12:12:00|31623.3|31511.3|31628.9|31516.9|31628.9|31516.9|31621.5|31509.5|19
1652184730000|2022-05-10 12:12:10|31637.9|31525.9|31663.7|31551.7|31663.7|31551.7|31637.9|31525.9|32
1652184740000|2022-05-10 12:12:20|31665.3|31553.3|31657.7|31545.7|31679|31567|31652.4|31540.4|25
1652184750000|2022-05-10 12:12:30|31656.1|31544.1|31640.5|31528.5|31656.1|31544.1|31639.7|31527.7|13
1652184760000|2022-05-10 12:12:40|31638.4|31526.4|31646.1|31534.1|31646.1|31534.1|31627.6|31515.6|10
1652184770000|2022-05-10 12:12:50|31646|31534|31651.5|31539.5|31656.7|31544.7|31646|31534|6
1652184780000|2022-05-10 12:13:00|31653.6|31541.6|31672.2|31560.2|31675|31563|31643.2|31531.2|15
1652184790000|2022-05-10 12:13:10|31669.8|31557.8|31668.4|31556.4|31670.3|31558.3|31661.6|31549.6|26
1652184800000|2022-05-10 12:13:20|31667.5|31555.5|31652|31540|31671.4|31559.4|31648|31536|26
1652184810000|2022-05-10 12:13:30|31643.1|31531.1|31633.2|31521.2|31643.1|31531.1|31632.7|31520.7|25
1652184820000|2022-05-10 12:13:40|31632.6|31520.6|31615.7|31503.7|31632.6|31520.6|31615.7|31503.7|13
1652184830000|2022-05-10 12:13:50|31616.7|31504.7|31619.5|31507.5|31619.5|31507.5|31616.7|31504.7|12
1652184840000|2022-05-10 12:14:00|31623|31511|31628.8|31516.8|31628.9|31516.9|31621.3|31509.3|22
1652184850000|2022-05-10 12:14:10|31625.2|31513.2|31618|31506|31628.8|31516.8|31617.3|31505.3|27
1652184860000|2022-05-10 12:14:20|31617.3|31505.3|31610.4|31498.4|31619.9|31507.9|31610.3|31498.3|19
1652184870000|2022-05-10 12:14:30|31609.8|31497.8|31624.9|31512.9|31624.9|31512.9|31608.8|31496.8|14
1652184880000|2022-05-10 12:14:40|31624.7|31512.7|31646.6|31534.6|31648.2|31536.2|31624.7|31512.7|18
1652184890000|2022-05-10 12:14:50|31653.9|31541.9|31659.7|31547.7|31661.1|31549.1|31647.5|31535.5|18
1652184900000|2022-05-10 12:15:00|31657|31545|31650.2|31538.2|31659.9|31547.9|31646.1|31534.1|25
1652184910000|2022-05-10 12:15:10|31646.4|31534.4|31640.1|31528.1|31652|31540|31637.3|31525.3|34
1652184920000|2022-05-10 12:15:20|31637.3|31525.3|31653.1|31541.1|31659.6|31547.6|31633.2|31521.2|38
1652184930000|2022-05-10 12:15:30|31650.8|31538.8|31655.1|31543.1|31656.5|31544.5|31650.4|31538.4|31
1652184940000|2022-05-10 12:15:40|31653.1|31541.1|31654.9|31542.9|31655.1|31543.1|31645|31533|23
1652184950000|2022-05-10 12:15:50|31655.4|31543.4|31653.9|31541.9|31658.5|31546.5|31653.9|31541.9|19
1652184960000|2022-05-10 12:16:00|31656.1|31544.1|31647.5|31535.5|31656.1|31544.1|31646.1|31534.1|18
1652184970000|2022-05-10 12:16:10|31645.8|31533.8|31655.9|31543.9|31655.9|31543.9|31617.8|31505.8|28
1652184980000|2022-05-10 12:16:20|31666|31554|31659.4|31547.4|31666|31554|31659.3|31547.3|24
1652184990000|2022-05-10 12:16:30|31659.3|31547.3|31668.7|31556.7|31668.7|31556.7|31655.8|31543.8|17
1652185000000|2022-05-10 12:16:40|31668.6|31556.6|31667.6|31555.6|31668.6|31556.6|31664.4|31552.4|12
1652185010000|2022-05-10 12:16:50|31667.8|31555.8|31671.7|31559.7|31671.7|31559.7|31667.8|31555.8|11
1652185020000|2022-05-10 12:17:00|31671.5|31559.5|31687|31575|31687.2|31575.2|31670.8|31558.8|28
1652185030000|2022-05-10 12:17:10|31688.2|31576.2|31687.5|31575.5|31694.4|31582.4|31682.7|31570.7|16
1652185040000|2022-05-10 12:17:20|31691.4|31579.4|31705.7|31593.7|31716.7|31604.7|31691.4|31579.4|30
1652185050000|2022-05-10 12:17:30|31705.1|31593.1|31741.7|31629.7|31742.2|31630.2|31704.9|31592.9|32
1652185060000|2022-05-10 12:17:40|31741.9|31629.9|31754.2|31642.2|31772.9|31660.9|31741.9|31629.9|17
1652185070000|2022-05-10 12:17:50|31757.1|31645.1|31760.2|31648.2|31761.8|31649.8|31751.8|31639.8|19
1652185080000|2022-05-10 12:18:00|31757.1|31645.1|31760.4|31648.4|31760.4|31648.4|31746|31634|13
1652185090000|2022-05-10 12:18:10|31762.9|31650.9|31748.9|31636.9|31772.3|31660.3|31747.8|31635.8|26
1652185100000|2022-05-10 12:18:20|31748.3|31636.3|31749.5|31637.5|31753.6|31641.6|31743.2|31631.2|21
1652185110000|2022-05-10 12:18:30|31748.9|31636.9|31738.2|31626.2|31753|31641|31738.2|31626.2|8
1652185120000|2022-05-10 12:18:40|31734.2|31622.2|31728.4|31616.4|31748.3|31636.3|31715.2|31603.2|21
1652185130000|2022-05-10 12:18:50|31749.3|31637.3|31727.6|31615.6|31749.3|31637.3|31723.9|31611.9|26
1652185140000|2022-05-10 12:19:00|31727.5|31615.5|31742.2|31630.2|31742.3|31630.3|31727.5|31615.5|12
1652185150000|2022-05-10 12:19:10|31742.3|31630.3|31793.9|31681.9|31793.9|31681.9|31742.3|31630.3|20
1652185160000|2022-05-10 12:19:20|31790.8|31678.8|31821.9|31709.9|31822.1|31710.1|31790.6|31678.6|15
1652185170000|2022-05-10 12:19:30|31827.5|31715.5|31799.5|31687.5|31828.2|31716.2|31796.3|31684.3|21
1652185180000|2022-05-10 12:19:40|31796.3|31684.3|31787.7|31675.7|31799.5|31687.5|31787.7|31675.7|14
1652185190000|2022-05-10 12:19:50|31789.9|31677.9|31817.2|31705.2|31822.4|31710.4|31789.9|31677.9|15
1652185200000|2022-05-10 12:20:00|31821.1|31709.1|31819.3|31707.3|31823.9|31711.9|31812.6|31700.6|24
1652185210000|2022-05-10 12:20:10|31817.9|31705.9|31814|31702|31818|31706|31810.7|31698.7|11
1652185220000|2022-05-10 12:20:20|31815|31703|31813.5|31701.5|31815|31703|31812.9|31700.9|11
1652185230000|2022-05-10 12:20:30|31814.1|31702.1|31814.9|31702.9|31816|31704|31813.2|31701.2|13
1652185240000|2022-05-10 12:20:40|31815|31703|31794.4|31682.4|31815|31703|31794.4|31682.4|17
1652185250000|2022-05-10 12:20:50|31792|31680|31799.9|31687.9|31800.3|31688.3|31792|31680|14
1652185260000|2022-05-10 12:21:00|31798.6|31686.6|31783.9|31671.9|31798.6|31686.6|31783.8|31671.8|8
1652185270000|2022-05-10 12:21:10|31784.3|31672.3|31783.9|31671.9|31786.4|31674.4|31783.9|31671.9|10
1652185280000|2022-05-10 12:21:20|31783.5|31671.5|31777.6|31665.6|31786.4|31674.4|31775.7|31663.7|18
1652185290000|2022-05-10 12:21:30|31775.1|31663.1|31773.9|31661.9|31777.6|31665.6|31768|31656|29
1652185300000|2022-05-10 12:21:40|31774.5|31662.5|31777.4|31665.4|31777.4|31665.4|31766.8|31654.8|25
1652185310000|2022-05-10 12:21:50|31774.6|31662.6|31781.7|31669.7|31786.5|31674.5|31774.6|31662.6|19
1652185320000|2022-05-10 12:22:00|31784.4|31672.4|31777.9|31665.9|31793.8|31681.8|31777.5|31665.5|23
1652185330000|2022-05-10 12:22:10|31777|31665|31778.1|31666.1|31778.1|31666.1|31774|31662|8
1652185340000|2022-05-10 12:22:20|31774|31662|31752.9|31640.9|31778.1|31666.1|31750.8|31638.8|14
1652185350000|2022-05-10 12:22:30|31755.5|31643.5|31742.4|31630.4|31755.5|31643.5|31736.6|31624.6|31
1652185360000|2022-05-10 12:22:40|31742.6|31630.6|31730.5|31618.5|31751|31639|31730.5|31618.5|22
1652185370000|2022-05-10 12:22:50|31749|31637|31739.3|31627.3|31749|31637|31730.6|31618.6|12
1652185380000|2022-05-10 12:23:00|31738.5|31626.5|31736.9|31624.9|31740|31628|31731.6|31619.6|14
1652185390000|2022-05-10 12:23:10|31737|31625|31755.5|31643.5|31759.2|31647.2|31736.1|31624.1|15
1652185400000|2022-05-10 12:23:20|31759.6|31647.6|31759.3|31647.3|31779.1|31667.1|31755.5|31643.5|32
1652185410000|2022-05-10 12:23:30|31759.9|31647.9|31767|31655|31775.1|31663.1|31750.5|31638.5|31
1652185420000|2022-05-10 12:23:40|31770.2|31658.2|31753|31641|31770.9|31658.9|31752.9|31640.9|20
1652185430000|2022-05-10 12:23:50|31753.9|31641.9|31743|31631|31754.3|31642.3|31740.1|31628.1|14
1652185440000|2022-05-10 12:24:00|31743.4|31631.4|31757.1|31645.1|31765|31653|31743.1|31631.1|23
1652185450000|2022-05-10 12:24:10|31771.4|31659.4|31763.9|31651.9|31771.4|31659.4|31760.1|31648.1|36
1652185460000|2022-05-10 12:24:20|31762.1|31650.1|31750.3|31638.3|31769.3|31657.3|31746.9|31634.9|31
1652185470000|2022-05-10 12:24:30|31747.7|31635.7|31747.6|31635.6|31753.5|31641.5|31745.1|31633.1|27
1652185480000|2022-05-10 12:24:40|31748|31636|31737.6|31625.6|31748.4|31636.4|31736.6|31624.6|17
1652185490000|2022-05-10 12:24:50|31736.9|31624.9|31740.9|31628.9|31741.2|31629.2|31731.8|31619.8|10
1652185500000|2022-05-10 12:25:00|31741.2|31629.2|31756.2|31644.2|31757.4|31645.4|31740.1|31628.1|21
1652185510000|2022-05-10 12:25:10|31760.1|31648.1|31767.3|31655.3|31775.6|31663.6|31760.1|31648.1|10
1652185520000|2022-05-10 12:25:20|31763.7|31651.7|31785|31673|31786.2|31674.2|31763.7|31651.7|11
1652185530000|2022-05-10 12:25:30|31786.1|31674.1|31785.4|31673.4|31786.1|31674.1|31782.1|31670.1|13
1652185540000|2022-05-10 12:25:40|31782|31670|31783.2|31671.2|31788.4|31676.4|31780.1|31668.1|12
1652185550000|2022-05-10 12:25:50|31788.4|31676.4|31785.7|31673.7|31788.4|31676.4|31784.4|31672.4|15
1652185560000|2022-05-10 12:26:00|31785.8|31673.8|31769.6|31657.6|31785.8|31673.8|31768.2|31656.2|11
1652185570000|2022-05-10 12:26:10|31768.2|31656.2|31780.4|31668.4|31780.4|31668.4|31762.9|31650.9|18
1652185580000|2022-05-10 12:26:20|31777.3|31665.3|31786.6|31674.6|31789|31677|31776.1|31664.1|10
1652185590000|2022-05-10 12:26:30|31785.2|31673.2|31796.9|31684.9|31802.8|31690.8|31785.2|31673.2|24
1652185600000|2022-05-10 12:26:40|31803.3|31691.3|31789.1|31677.1|31803.3|31691.3|31788.5|31676.5|18
1652185610000|2022-05-10 12:26:50|31789.2|31677.2|31782.9|31670.9|31789.8|31677.8|31781.6|31669.6|20
1652185620000|2022-05-10 12:27:00|31783.4|31671.4|31795.6|31683.6|31797.2|31685.2|31783.4|31671.4|21
1652185630000|2022-05-10 12:27:10|31795|31683|31793.4|31681.4|31796.6|31684.6|31788.9|31676.9|27
1652185640000|2022-05-10 12:27:20|31792.1|31680.1|31792.9|31680.9|31797.9|31685.9|31789|31677|18
1652185650000|2022-05-10 12:27:30|31792.4|31680.4|31792.8|31680.8|31793.4|31681.4|31789.3|31677.3|11
1652185660000|2022-05-10 12:27:40|31804.1|31692.1|31794.1|31682.1|31806|31694|31794.1|31682.1|9
1652185670000|2022-05-10 12:27:50|31796.1|31684.1|31801|31689|31801|31689|31796.1|31684.1|2
1652185680000|2022-05-10 12:28:00|31796.8|31684.8|31816.3|31704.3|31819.2|31707.2|31795.3|31683.3|22
1652185690000|2022-05-10 12:28:10|31821.4|31709.4|31854.1|31742.1|31854.1|31742.1|31821.4|31709.4|29
1652185700000|2022-05-10 12:28:20|31854.6|31742.6|31855.5|31743.5|31860|31748|31841.7|31729.7|25
1652185710000|2022-05-10 12:28:30|31855.2|31743.2|31844.4|31732.4|31855.2|31743.2|31837|31725|11
1652185720000|2022-05-10 12:28:40|31845.2|31733.2|31860.9|31748.9|31861.2|31749.2|31845.2|31733.2|20
1652185730000|2022-05-10 12:28:50|31861.2|31749.2|31856|31744|31862.9|31750.9|31852.9|31740.9|18
1652185740000|2022-05-10 12:29:00|31860.4|31748.4|31841.3|31729.3|31861.5|31749.5|31841.3|31729.3|21
1652185750000|2022-05-10 12:29:10|31838.9|31726.9|31828.4|31716.4|31845.5|31733.5|31826.5|31714.5|19
1652185760000|2022-05-10 12:29:20|31822.3|31710.3|31831|31719|31838.9|31726.9|31822.3|31710.3|20
1652185770000|2022-05-10 12:29:30|31829.1|31717.1|31845.7|31733.7|31857.9|31745.9|31829.1|31717.1|16
1652185780000|2022-05-10 12:29:40|31843.7|31731.7|31822.1|31710.1|31843.7|31731.7|31822.1|31710.1|17
1652185790000|2022-05-10 12:29:50|31824.5|31712.5|31830.1|31718.1|31830.3|31718.3|31824.5|31712.5|6
1652185800000|2022-05-10 12:30:00|31828.2|31716.2|31811.4|31699.4|31828.2|31716.2|31808.7|31696.7|18
1652185810000|2022-05-10 12:30:10|31810.6|31698.6|31818.7|31706.7|31823.7|31711.7|31794.2|31682.2|28
1652185820000|2022-05-10 12:30:20|31816.7|31704.7|31808|31696|31820.2|31708.2|31805.3|31693.3|20
1652185830000|2022-05-10 12:30:30|31818.6|31706.6|31793.6|31681.6|31818.6|31706.6|31792.9|31680.9|25
1652185840000|2022-05-10 12:30:40|31794.1|31682.1|31802.8|31690.8|31810.4|31698.4|31793.2|31681.2|26
1652185850000|2022-05-10 12:30:50|31800.3|31688.3|31798.6|31686.6|31802.2|31690.2|31791.8|31679.8|26
1652185860000|2022-05-10 12:31:00|31797.6|31685.6|31795.4|31683.4|31808.5|31696.5|31795.4|31683.4|22
1652185870000|2022-05-10 12:31:10|31796.2|31684.2|31795.9|31683.9|31802|31690|31794.6|31682.6|18
1652185880000|2022-05-10 12:31:20|31796|31684|31841.5|31729.5|31845|31733|31788.6|31676.6|29
1652185890000|2022-05-10 12:31:30|31842.8|31730.8|31813.9|31701.9|31843.2|31731.2|31811.5|31699.5|26
1652185900000|2022-05-10 12:31:40|31813.8|31701.8|31823.3|31711.3|31824.2|31712.2|31809.8|31697.8|19
1652185910000|2022-05-10 12:31:50|31823.6|31711.6|31822.2|31710.2|31823.6|31711.6|31818.6|31706.6|18
1652185920000|2022-05-10 12:32:00|31823.8|31711.8|31849.4|31737.4|31849.6|31737.6|31820|31708|24
1652185930000|2022-05-10 12:32:10|31842.1|31730.1|31852.4|31740.4|31855.9|31743.9|31838.2|31726.2|29
1652185940000|2022-05-10 12:32:20|31851.8|31739.8|31854.7|31742.7|31854.7|31742.7|31851.8|31739.8|10
1652185950000|2022-05-10 12:32:30|31855.2|31743.2|31864.9|31752.9|31871.2|31759.2|31855.2|31743.2|18
1652185960000|2022-05-10 12:32:40|31866.4|31754.4|31870.5|31758.5|31871.5|31759.5|31855.4|31743.4|22
1652185970000|2022-05-10 12:32:50|31877.9|31765.9|31863.5|31751.5|31879.7|31767.7|31863.3|31751.3|29
1652185980000|2022-05-10 12:33:00|31864|31752|31846.8|31734.8|31868.8|31756.8|31846.7|31734.7|26
1652185990000|2022-05-10 12:33:10|31846.7|31734.7|31827.4|31715.4|31846.7|31734.7|31825.7|31713.7|21
1652186000000|2022-05-10 12:33:20|31825.7|31713.7|31827.4|31715.4|31827.6|31715.6|31822.2|31710.2|25
1652186010000|2022-05-10 12:33:30|31818|31706|31823.2|31711.2|31827.4|31715.4|31808|31696|29
1652186020000|2022-05-10 12:33:40|31823.5|31711.5|31819.7|31707.7|31824.3|31712.3|31819.7|31707.7|6
1652186030000|2022-05-10 12:33:50|31818.6|31706.6|31818.6|31706.6|31818.6|31706.6|31818.6|31706.6|1
1652186040000|2022-05-10 12:34:00|31817|31705|31819.7|31707.7|31821|31709|31817|31705|5
1652186050000|2022-05-10 12:34:10|31817.3|31705.3|31815.4|31703.4|31817.3|31705.3|31815.4|31703.4|2
1652186060000|2022-05-10 12:34:20|31812.3|31700.3|31815.4|31703.4|31818.8|31706.8|31810.2|31698.2|7
1652186070000|2022-05-10 12:34:30|31815.1|31703.1|31810.6|31698.6|31815.1|31703.1|31809.9|31697.9|4
1652186080000|2022-05-10 12:34:40|31809.1|31697.1|31843|31731|31843|31731|31809.1|31697.1|15
1652186090000|2022-05-10 12:34:50|31841.6|31729.6|31841.1|31729.1|31841.6|31729.6|31838.8|31726.8|9
1652186100000|2022-05-10 12:35:00|31841.6|31729.6|31837.8|31725.8|31843.6|31731.6|31837.8|31725.8|5
1652186110000|2022-05-10 12:35:10|31837.3|31725.3|31843.6|31731.6|31843.6|31731.6|31832.8|31720.8|17
1652186120000|2022-05-10 12:35:20|31843.5|31731.5|31846.2|31734.2|31848.6|31736.6|31840.4|31728.4|17
1652186130000|2022-05-10 12:35:30|31845.6|31733.6|31845.4|31733.4|31845.6|31733.6|31841.2|31729.2|14
1652186140000|2022-05-10 12:35:40|31848.5|31736.5|31852.4|31740.4|31853.8|31741.8|31847.3|31735.3|15
1652186150000|2022-05-10 12:35:50|31852.5|31740.5|31855.4|31743.4|31855.4|31743.4|31852.5|31740.5|6
1652186160000|2022-05-10 12:36:00|31852.8|31740.8|31857.4|31745.4|31867.6|31755.6|31852.8|31740.8|19
1652186170000|2022-05-10 12:36:10|31855|31743|31840.8|31728.8|31855|31743|31835.6|31723.6|12
1652186180000|2022-05-10 12:36:20|31835.8|31723.8|31839.1|31727.1|31844.4|31732.4|31834.3|31722.3|30
1652186190000|2022-05-10 12:36:30|31835.9|31723.9|31839.7|31727.7|31839.7|31727.7|31833.6|31721.6|12
1652186200000|2022-05-10 12:36:40|31837.8|31725.8|31844.6|31732.6|31852.4|31740.4|31835.8|31723.8|25
1652186210000|2022-05-10 12:36:50|31845.5|31733.5|31837.9|31725.9|31845.5|31733.5|31836|31724|13
1652186220000|2022-05-10 12:37:00|31841.4|31729.4|31866.8|31754.8|31867.5|31755.5|31841.4|31729.4|9
1652186230000|2022-05-10 12:37:10|31864.7|31752.7|31911.6|31799.6|31911.6|31799.6|31862.5|31750.5|13
1652186240000|2022-05-10 12:37:20|31908.8|31796.8|31907.5|31795.5|31926.5|31814.5|31907.3|31795.3|28
1652186250000|2022-05-10 12:37:30|31907.1|31795.1|31954.8|31842.8|31955.4|31843.4|31907.1|31795.1|29
1652186260000|2022-05-10 12:37:40|31947.6|31835.6|31945.3|31833.3|31951.1|31839.1|31941.7|31829.7|21
1652186270000|2022-05-10 12:37:50|31943.7|31831.7|31925.3|31813.3|31945.6|31833.6|31921.9|31809.9|33
1652186280000|2022-05-10 12:38:00|31926|31814|31939.3|31827.3|31944.5|31832.5|31919.9|31807.9|28
1652186290000|2022-05-10 12:38:10|31938.7|31826.7|31945|31833|31945|31833|31936|31824|12
1652186300000|2022-05-10 12:38:20|31944.7|31832.7|31941.6|31829.6|31944.7|31832.7|31935.4|31823.4|15
1652186310000|2022-05-10 12:38:30|31936.8|31824.8|31945|31833|31945.2|31833.2|31936.8|31824.8|12
1652186320000|2022-05-10 12:38:40|31945.2|31833.2|31960.6|31848.6|31968.3|31856.3|31944.1|31832.1|15
1652186330000|2022-05-10 12:38:50|31957.4|31845.4|31958.8|31846.8|31960.6|31848.6|31953.1|31841.1|6
1652186340000|2022-05-10 12:39:00|31961.7|31849.7|31999.2|31887.2|31999.2|31887.2|31960.2|31848.2|25
1652186350000|2022-05-10 12:39:10|31998|31886|32010.3|31898.3|32012.3|31900.3|31987.3|31875.3|34
1652186360000|2022-05-10 12:39:20|32011.1|31899.1|32037.5|31925.5|32043.3|31931.3|32007.7|31895.7|34
1652186370000|2022-05-10 12:39:30|32038.5|31926.5|32082.5|31970.5|32108.9|31996.9|32038.1|31926.1|37
1652186380000|2022-05-10 12:39:40|32082.4|31970.4|32135.5|32023.5|32135.7|32023.7|32079.1|31967.1|31
1652186390000|2022-05-10 12:39:50|32137.9|32025.9|32162.4|32050.4|32205.1|32093.1|32133.2|32021.2|39
1652186400000|2022-05-10 12:40:00|32158.5|32046.5|32102.7|31990.7|32162.9|32050.9|32094.1|31982.1|35
1652186410000|2022-05-10 12:40:10|32088.7|31976.7|32085.5|31973.5|32093.5|31981.5|32073.3|31961.3|31
1652186420000|2022-05-10 12:40:20|32089.9|31977.9|32065.7|31953.7|32091.3|31979.3|32065.7|31953.7|23
1652186430000|2022-05-10 12:40:30|32065.9|31953.9|32061.6|31949.6|32065.9|31953.9|32045.4|31933.4|32
1652186440000|2022-05-10 12:40:40|32081|31969|32084.9|31972.9|32104.9|31992.9|32080.8|31968.8|20
1652186450000|2022-05-10 12:40:50|32085.6|31973.6|32116.1|32004.1|32116.1|32004.1|32083.8|31971.8|15
1652186460000|2022-05-10 12:41:00|32113.8|32001.8|32130.7|32018.7|32139.8|32027.8|32111.3|31999.3|14
1652186470000|2022-05-10 12:41:10|32130|32018|32150|32038|32151.3|32039.3|32118.6|32006.6|19
1652186480000|2022-05-10 12:41:20|32151.2|32039.2|32119.6|32007.6|32154.4|32042.4|32119.6|32007.6|31
1652186490000|2022-05-10 12:41:30|32115.3|32003.3|32115.1|32003.1|32121.5|32009.5|32105.3|31993.3|37
1652186500000|2022-05-10 12:41:40|32116.4|32004.4|32132.2|32020.2|32136.8|32024.8|32115.6|32003.6|27
1652186510000|2022-05-10 12:41:50|32131.9|32019.9|32132.5|32020.5|32132.5|32020.5|32128|32016|14
1652186520000|2022-05-10 12:42:00|32134.7|32022.7|32106.6|31994.6|32139.5|32027.5|32106.6|31994.6|17
1652186530000|2022-05-10 12:42:10|32102.4|31990.4|32104.6|31992.6|32113.3|32001.3|32094.1|31982.1|15
1652186540000|2022-05-10 12:42:20|32105.8|31993.8|32105.6|31993.6|32106.5|31994.5|32104.1|31992.1|7
1652186550000|2022-05-10 12:42:30|32115.8|32003.8|32145.8|32033.8|32145.8|32033.8|32115.8|32003.8|10
1652186560000|2022-05-10 12:42:40|32139.9|32027.9|32145.8|32033.8|32151.6|32039.6|32137.3|32025.3|21
1652186570000|2022-05-10 12:42:50|32136.8|32024.8|32123.5|32011.5|32139.6|32027.6|32118.4|32006.4|27
1652186580000|2022-05-10 12:43:00|32117.7|32005.7|32117.7|32005.7|32118.8|32006.8|32117.7|32005.7|4
1652186590000|2022-05-10 12:43:10|32117.1|32005.1|32143.4|32031.4|32149.8|32037.8|32117.1|32005.1|9
1652186600000|2022-05-10 12:43:20|32146.6|32034.6|32125.9|32013.9|32149.8|32037.8|32125.7|32013.7|12
1652186610000|2022-05-10 12:43:30|32126.6|32014.6|32121.5|32009.5|32127.1|32015.1|32119.3|32007.3|19
1652186620000|2022-05-10 12:43:40|32123.8|32011.8|32154.3|32042.3|32156|32044|32122.3|32010.3|27
1652186630000|2022-05-10 12:43:50|32154.6|32042.6|32143.8|32031.8|32154.6|32042.6|32114.2|32002.2|33
1652186640000|2022-05-10 12:44:00|32144.3|32032.3|32136.4|32024.4|32147.4|32035.4|32130.8|32018.8|34
1652186650000|2022-05-10 12:44:10|32129.5|32017.5|32113.7|32001.7|32129.5|32017.5|32112|32000|31
1652186660000|2022-05-10 12:44:20|32112.9|32000.9|32111.1|31999.1|32113.3|32001.3|32107.7|31995.7|25
1652186670000|2022-05-10 12:44:30|32111|31999|32111.7|31999.7|32112.9|32000.9|32111|31999|7
1652186680000|2022-05-10 12:44:40|32114.5|32002.5|32127.4|32015.4|32127.4|32015.4|32109.8|31997.8|29
1652186690000|2022-05-10 12:44:50|32123.5|32011.5|32128.6|32016.6|32131.5|32019.5|32119.2|32007.2|17
1652186700000|2022-05-10 12:45:00|32128.7|32016.7|32121.1|32009.1|32130.9|32018.9|32115.3|32003.3|21
1652186710000|2022-05-10 12:45:10|32116.5|32004.5|32118.7|32006.7|32121.1|32009.1|32115.4|32003.4|23
1652186720000|2022-05-10 12:45:20|32118.4|32006.4|32112.4|32000.4|32118.4|32006.4|32111.1|31999.1|7
1652186730000|2022-05-10 12:45:30|32109|31997|32114.5|32002.5|32122.2|32010.2|32101.6|31989.6|19
1652186740000|2022-05-10 12:45:40|32113.1|32001.1|32109|31997|32116.3|32004.3|32109|31997|9
1652186750000|2022-05-10 12:45:50|32108.2|31996.2|32095.8|31983.8|32108.2|31996.2|32093.2|31981.2|17
1652186760000|2022-05-10 12:46:00|32095.5|31983.5|32094.4|31982.4|32097.3|31985.3|32084.9|31972.9|28
1652186770000|2022-05-10 12:46:10|32094.1|31982.1|32087.3|31975.3|32094.6|31982.6|32085.1|31973.1|28
1652186780000|2022-05-10 12:46:20|32067.2|31955.2|32050.6|31938.6|32067.2|31955.2|32050.6|31938.6|29
1652186790000|2022-05-10 12:46:30|32050.7|31938.7|32050.3|31938.3|32053.7|31941.7|32039.9|31927.9|32
1652186800000|2022-05-10 12:46:40|32046.6|31934.6|32032.5|31920.5|32059.5|31947.5|32030.1|31918.1|28
1652186810000|2022-05-10 12:46:50|32033.1|31921.1|32052.6|31940.6|32069|31957|32032.6|31920.6|33
1652186820000|2022-05-10 12:47:00|32052.4|31940.4|32032.2|31920.2|32055.3|31943.3|32029.7|31917.7|27
1652186830000|2022-05-10 12:47:10|32031.1|31919.1|32011.9|31899.9|32032.6|31920.6|32009.9|31897.9|35
1652186840000|2022-05-10 12:47:20|32012|31900|32009.3|31897.3|32014.7|31902.7|32004.2|31892.2|32
1652186850000|2022-05-10 12:47:30|32010.1|31898.1|32015.8|31903.8|32025.9|31913.9|32010.1|31898.1|27
1652186860000|2022-05-10 12:47:40|32015|31903|32013.3|31901.3|32015.3|31903.3|32012.4|31900.4|26
1652186870000|2022-05-10 12:47:50|32013.5|31901.5|32013.5|31901.5|32022.8|31910.8|32011|31899|25
1652186880000|2022-05-10 12:48:00|32010.5|31898.5|32022.2|31910.2|32023.7|31911.7|32007.6|31895.6|36
1652186890000|2022-05-10 12:48:10|32023.7|31911.7|31985.7|31873.7|32036.5|31924.5|31985.7|31873.7|29
1652186900000|2022-05-10 12:48:20|31981.6|31869.6|31986.5|31874.5|31986.5|31874.5|31961.7|31849.7|25
1652186910000|2022-05-10 12:48:30|31982.5|31870.5|31972|31860|31994|31882|31969.1|31857.1|29
1652186920000|2022-05-10 12:48:40|31971.5|31859.5|31993.5|31881.5|31994.5|31882.5|31969.4|31857.4|23
1652186930000|2022-05-10 12:48:50|31995.5|31883.5|31946.1|31834.1|31995.5|31883.5|31945.5|31833.5|30
1652186940000|2022-05-10 12:49:00|31945.9|31833.9|31958.8|31846.8|31973.1|31861.1|31945.9|31833.9|25
1652186950000|2022-05-10 12:49:10|31959.4|31847.4|31959.3|31847.3|31968.4|31856.4|31958.5|31846.5|22
1652186960000|2022-05-10 12:49:20|31959.2|31847.2|31955.1|31843.1|31959.2|31847.2|31941.6|31829.6|21
1652186970000|2022-05-10 12:49:30|31953.2|31841.2|31954.3|31842.3|31954.3|31842.3|31950.2|31838.2|12
1652186980000|2022-05-10 12:49:40|31956.2|31844.2|31966.2|31854.2|31966.2|31854.2|31956.2|31844.2|3
1652186990000|2022-05-10 12:49:50|31968.2|31856.2|31960.8|31848.8|31968.2|31856.2|31956.6|31844.6|10
1652187000000|2022-05-10 12:50:00|31968.1|31856.1|31969.6|31857.6|31972.2|31860.2|31966.9|31854.9|20
1652187010000|2022-05-10 12:50:10|31970.1|31858.1|31959|31847|31970.1|31858.1|31952.4|31840.4|22
1652187020000|2022-05-10 12:50:20|31958.9|31846.9|31947.5|31835.5|31961.9|31849.9|31947.5|31835.5|21
1652187030000|2022-05-10 12:50:30|31948.1|31836.1|31965.8|31853.8|31968.7|31856.7|31947.3|31835.3|10
1652187040000|2022-05-10 12:50:40|31964.3|31852.3|31962.6|31850.6|31967.6|31855.6|31962.6|31850.6|4
1652187050000|2022-05-10 12:50:50|31964.1|31852.1|31944.4|31832.4|31964.2|31852.2|31944|31832|22
1652187060000|2022-05-10 12:51:00|31944.5|31832.5|31948.2|31836.2|31958.9|31846.9|31944|31832|14
1652187070000|2022-05-10 12:51:10|31944.4|31832.4|31971.1|31859.1|31976|31864|31944.4|31832.4|11
1652187080000|2022-05-10 12:51:20|31971.2|31859.2|31993.2|31881.2|31993.2|31881.2|31970.9|31858.9|16
1652187090000|2022-05-10 12:51:30|31996|31884|31986.5|31874.5|32001.8|31889.8|31982.5|31870.5|15
1652187100000|2022-05-10 12:51:40|31989|31877|31994.1|31882.1|31996.1|31884.1|31989|31877|14
1652187110000|2022-05-10 12:51:50|31992.3|31880.3|31987.4|31875.4|31992.3|31880.3|31987.4|31875.4|14
1652187120000|2022-05-10 12:52:00|31988|31876|31993.3|31881.3|31993.3|31881.3|31988|31876|5
1652187130000|2022-05-10 12:52:10|31995.1|31883.1|32010.4|31898.4|32015.2|31903.2|31992|31880|11
1652187140000|2022-05-10 12:52:20|32012.3|31900.3|32013.9|31901.9|32013.9|31901.9|32004.4|31892.4|7
1652187150000|2022-05-10 12:52:30|32011.5|31899.5|32039.9|31927.9|32039.9|31927.9|32011.5|31899.5|14
1652187160000|2022-05-10 12:52:40|32040.6|31928.6|32079.3|31967.3|32079.3|31967.3|32040.6|31928.6|19
1652187170000|2022-05-10 12:52:50|32080.3|31968.3|32078.9|31966.9|32085.9|31973.9|32078|31966|20
1652187180000|2022-05-10 12:53:00|32077.8|31965.8|32091|31979|32096|31984|32072.9|31960.9|29
1652187190000|2022-05-10 12:53:10|32106|31994|32122|32010|32133.9|32021.9|32104.3|31992.3|23
1652187200000|2022-05-10 12:53:20|32122.5|32010.5|32139.3|32027.3|32139.3|32027.3|32122.5|32010.5|14
1652187210000|2022-05-10 12:53:30|32132.5|32020.5|32153.3|32041.3|32159.5|32047.5|32132.5|32020.5|20
1652187220000|2022-05-10 12:53:40|32154.9|32042.9|32237.8|32125.8|32237.8|32125.8|32154.3|32042.3|32
1652187230000|2022-05-10 12:53:50|32233.3|32121.3|32214.4|32102.4|32236.1|32124.1|32210.4|32098.4|25
1652187240000|2022-05-10 12:54:00|32212.9|32100.9|32289.2|32177.2|32289.2|32177.2|32208.3|32096.3|35
1652187250000|2022-05-10 12:54:10|32279.6|32167.6|32289.8|32177.8|32333.2|32221.2|32275.2|32163.2|30
1652187260000|2022-05-10 12:54:20|32290.6|32178.6|32296|32184|32321.4|32209.4|32285.2|32173.2|27
1652187270000|2022-05-10 12:54:30|32293.4|32181.4|32285.5|32173.5|32301.1|32189.1|32283.9|32171.9|23
1652187280000|2022-05-10 12:54:40|32281.9|32169.9|32284.2|32172.2|32285.7|32173.7|32269.1|32157.1|30
1652187290000|2022-05-10 12:54:50|32285.7|32173.7|32319.6|32207.6|32332.1|32220.1|32267.7|32155.7|29
1652187300000|2022-05-10 12:55:00|32312.3|32200.3|32294.2|32182.2|32325.4|32213.4|32294.2|32182.2|30
1652187310000|2022-05-10 12:55:10|32299.1|32187.1|32307.9|32195.9|32307.9|32195.9|32288|32176|33
1652187320000|2022-05-10 12:55:20|32307|32195|32263.8|32151.8|32310.7|32198.7|32256.4|32144.4|34
1652187330000|2022-05-10 12:55:30|32265.3|32153.3|32228.6|32116.6|32265.3|32153.3|32227.3|32115.3|27
1652187340000|2022-05-10 12:55:40|32228.5|32116.5|32235.7|32123.7|32235.7|32123.7|32213.7|32101.7|36
1652187350000|2022-05-10 12:55:50|32222.2|32110.2|32218.8|32106.8|32247.1|32135.1|32218.8|32106.8|11
1652187360000|2022-05-10 12:56:00|32221.4|32109.4|32214.3|32102.3|32235.5|32123.5|32206.8|32094.8|30
1652187370000|2022-05-10 12:56:10|32211.4|32099.4|32256|32144|32256|32144|32211.4|32099.4|9
1652187380000|2022-05-10 12:56:20|32259.2|32147.2|32279|32167|32279|32167|32257.3|32145.3|21
1652187390000|2022-05-10 12:56:30|32276.9|32164.9|32288.6|32176.6|32289.1|32177.1|32266.3|32154.3|34
1652187400000|2022-05-10 12:56:40|32286.7|32174.7|32289.7|32177.7|32295.7|32183.7|32283.7|32171.7|16
1652187410000|2022-05-10 12:56:50|32290.8|32178.8|32264.8|32152.8|32290.8|32178.8|32264.7|32152.7|24
1652187420000|2022-05-10 12:57:00|32266|32154|32280.4|32168.4|32280.4|32168.4|32260.7|32148.7|21
1652187430000|2022-05-10 12:57:10|32279.4|32167.4|32279.5|32167.5|32287.2|32175.2|32278.5|32166.5|14
1652187440000|2022-05-10 12:57:20|32279.3|32167.3|32267.8|32155.8|32280.4|32168.4|32266.7|32154.7|12
1652187450000|2022-05-10 12:57:30|32264.9|32152.9|32258.3|32146.3|32269.8|32157.8|32258.3|32146.3|4
1652187460000|2022-05-10 12:57:40|32259.2|32147.2|32251|32139|32259.2|32147.2|32251|32139|21
1652187470000|2022-05-10 12:57:50|32249.6|32137.6|32261.1|32149.1|32261.1|32149.1|32247.1|32135.1|23
1652187480000|2022-05-10 12:58:00|32262.2|32150.2|32251.7|32139.7|32264|32152|32246.1|32134.1|7
1652187490000|2022-05-10 12:58:10|32253.1|32141.1|32243.1|32131.1|32261.3|32149.3|32241.6|32129.6|27
1652187500000|2022-05-10 12:58:20|32235.8|32123.8|32230.1|32118.1|32244.4|32132.4|32230.1|32118.1|31
1652187510000|2022-05-10 12:58:30|32231.4|32119.4|32225.8|32113.8|32234.6|32122.6|32223.5|32111.5|30
1652187520000|2022-05-10 12:58:40|32224.7|32112.7|32243.4|32131.4|32245.8|32133.8|32221.1|32109.1|35
1652187530000|2022-05-10 12:58:50|32243.3|32131.3|32249.7|32137.7|32250.8|32138.8|32243.3|32131.3|29
1652187540000|2022-05-10 12:59:00|32249|32137|32267.6|32155.6|32267.6|32155.6|32249|32137|12
1652187550000|2022-05-10 12:59:10|32269.6|32157.6|32237.9|32125.9|32272.9|32160.9|32237.9|32125.9|16
1652187560000|2022-05-10 12:59:20|32237.3|32125.3|32223.6|32111.6|32243.1|32131.1|32218.8|32106.8|32
1652187570000|2022-05-10 12:59:30|32226.7|32114.7|32247.5|32135.5|32248.5|32136.5|32217.1|32105.1|28
1652187580000|2022-05-10 12:59:40|32242.3|32130.3|32236.5|32124.5|32242.3|32130.3|32215.6|32103.6|30
1652187590000|2022-05-10 12:59:50|32240.9|32128.9|32236.6|32124.6|32240.9|32128.9|32208.9|32096.9|13
1652187600000|2022-05-10 13:00:00|32241.2|32129.2|32242.8|32130.8|32243.2|32131.2|32219.7|32107.7|22
1652187610000|2022-05-10 13:00:10|32241.5|32129.5|32168.6|32056.6|32241.5|32129.5|32162.3|32050.3|36
1652187620000|2022-05-10 13:00:20|32161.8|32049.8|32188|32076|32188|32076|32161.8|32049.8|25
1652187630000|2022-05-10 13:00:30|32192.1|32080.1|32232.8|32120.8|32247.2|32135.2|32188.5|32076.5|34
1652187640000|2022-05-10 13:00:40|32225.3|32113.3|32225.4|32113.4|32229.5|32117.5|32215.9|32103.9|33
1652187650000|2022-05-10 13:00:50|32230.1|32118.1|32257.6|32145.6|32263.8|32151.8|32226.4|32114.4|30
1652187660000|2022-05-10 13:01:00|32256.8|32144.8|32254.9|32142.9|32256.8|32144.8|32241.8|32129.8|26
1652187670000|2022-05-10 13:01:10|32253.2|32141.2|32249.8|32137.8|32254.9|32142.9|32231.5|32119.5|32
1652187680000|2022-05-10 13:01:20|32250.6|32138.6|32233.6|32121.6|32253|32141|32233.3|32121.3|20
1652187690000|2022-05-10 13:01:30|32235.3|32123.3|32234.3|32122.3|32256.2|32144.2|32230.4|32118.4|20
1652187700000|2022-05-10 13:01:40|32235.5|32123.5|32233.1|32121.1|32250.8|32138.8|32230|32118|24
1652187710000|2022-05-10 13:01:50|32231.6|32119.6|32254.6|32142.6|32256.2|32144.2|32226.9|32114.9|23
1652187720000|2022-05-10 13:02:00|32255.1|32143.1|32262.8|32150.8|32267.6|32155.6|32254.6|32142.6|13
1652187730000|2022-05-10 13:02:10|32266.1|32154.1|32256.5|32144.5|32276.6|32164.6|32254|32142|22
1652187740000|2022-05-10 13:02:20|32256.7|32144.7|32260.3|32148.3|32261.3|32149.3|32256.2|32144.2|19
1652187750000|2022-05-10 13:02:30|32260|32148|32293.3|32181.3|32293.3|32181.3|32260|32148|16
1652187760000|2022-05-10 13:02:40|32294|32182|32288.5|32176.5|32299.6|32187.6|32286.8|32174.8|16
1652187770000|2022-05-10 13:02:50|32286.8|32174.8|32303.9|32191.9|32303.9|32191.9|32286.8|32174.8|14
1652187780000|2022-05-10 13:03:00|32307.8|32195.8|32324.6|32212.6|32328.7|32216.7|32307.8|32195.8|15
1652187790000|2022-05-10 13:03:10|32316.2|32204.2|32326.1|32214.1|32329.8|32217.8|32314.8|32202.8|19
1652187800000|2022-05-10 13:03:20|32328.4|32216.4|32352.6|32240.6|32352.6|32240.6|32327.6|32215.6|21
1652187810000|2022-05-10 13:03:30|32354.8|32242.8|32366.2|32254.2|32374.9|32262.9|32354.8|32242.8|25
1652187820000|2022-05-10 13:03:40|32366.1|32254.1|32355.1|32243.1|32366.2|32254.2|32349.1|32237.1|24
1652187830000|2022-05-10 13:03:50|32355.5|32243.5|32349.2|32237.2|32355.5|32243.5|32339.4|32227.4|20
1652187840000|2022-05-10 13:04:00|32350.4|32238.4|32362.2|32250.2|32370.3|32258.3|32350.4|32238.4|25
1652187850000|2022-05-10 13:04:10|32359|32247|32347|32235|32362.3|32250.3|32343.2|32231.2|21
1652187860000|2022-05-10 13:04:20|32346|32234|32346.1|32234.1|32348.3|32236.3|32346|32234|5
1652187870000|2022-05-10 13:04:30|32343.9|32231.9|32363|32251|32371.8|32259.8|32343.9|32231.9|25
1652187880000|2022-05-10 13:04:40|32357.6|32245.6|32372.6|32260.6|32373|32261|32352.2|32240.2|19
1652187890000|2022-05-10 13:04:50|32365.8|32253.8|32350.4|32238.4|32368.6|32256.6|32345.1|32233.1|30
1652187900000|2022-05-10 13:05:00|32349.4|32237.4|32336.8|32224.8|32349.4|32237.4|32336.8|32224.8|10
1652187910000|2022-05-10 13:05:10|32337.3|32225.3|32317.4|32205.4|32337.3|32225.3|32317.4|32205.4|17
1652187920000|2022-05-10 13:05:20|32315.5|32203.5|32313.8|32201.8|32327.8|32215.8|32311.4|32199.4|27
1652187930000|2022-05-10 13:05:30|32316.9|32204.9|32311.6|32199.6|32319.6|32207.6|32287.5|32175.5|35
1652187940000|2022-05-10 13:05:40|32311.8|32199.8|32316.8|32204.8|32322.1|32210.1|32307.9|32195.9|19
1652187950000|2022-05-10 13:05:50|32320|32208|32318|32206|32323|32211|32317.4|32205.4|16
1652187960000|2022-05-10 13:06:00|32318.2|32206.2|32302.6|32190.6|32318.2|32206.2|32302|32190|17
1652187970000|2022-05-10 13:06:10|32302.5|32190.5|32294.2|32182.2|32302.5|32190.5|32291.9|32179.9|28
1652187980000|2022-05-10 13:06:20|32299.5|32187.5|32278.6|32166.6|32300.5|32188.5|32271.9|32159.9|34
1652187990000|2022-05-10 13:06:30|32278|32166|32270.7|32158.7|32282.2|32170.2|32258.6|32146.6|26
1652188000000|2022-05-10 13:06:40|32269.9|32157.9|32249.6|32137.6|32275.8|32163.8|32247|32135|32
1652188010000|2022-05-10 13:06:50|32249.3|32137.3|32243.7|32131.7|32261.9|32149.9|32243.7|32131.7|34
1652188020000|2022-05-10 13:07:00|32244.4|32132.4|32252.4|32140.4|32252.4|32140.4|32226|32114|22
1652188030000|2022-05-10 13:07:10|32251.1|32139.1|32244.4|32132.4|32251.1|32139.1|32243.3|32131.3|18
1652188040000|2022-05-10 13:07:20|32243.3|32131.3|32245.4|32133.4|32245.9|32133.9|32243.3|32131.3|12
1652188050000|2022-05-10 13:07:30|32245.1|32133.1|32233.7|32121.7|32245.1|32133.1|32228|32116|17
1652188060000|2022-05-10 13:07:40|32239.5|32127.5|32248.1|32136.1|32248.1|32136.1|32239.5|32127.5|17
1652188070000|2022-05-10 13:07:50|32255|32143|32275.3|32163.3|32280.2|32168.2|32255|32143|16
1652188080000|2022-05-10 13:08:00|32275.4|32163.4|32278.1|32166.1|32280|32168|32275.2|32163.2|8
1652188090000|2022-05-10 13:08:10|32275|32163|32270.1|32158.1|32275|32163|32267.8|32155.8|24
1652188100000|2022-05-10 13:08:20|32269.3|32157.3|32271.9|32159.9|32271.9|32159.9|32268.1|32156.1|7
1652188110000|2022-05-10 13:08:30|32270.8|32158.8|32264|32152|32270.8|32158.8|32263.8|32151.8|9
1652188120000|2022-05-10 13:08:40|32263.6|32151.6|32250.4|32138.4|32267.9|32155.9|32250.4|32138.4|28
1652188130000|2022-05-10 13:08:50|32250.1|32138.1|32249|32137|32252.9|32140.9|32233.4|32121.4|19
1652188140000|2022-05-10 13:09:00|32247.9|32135.9|32236|32124|32247.9|32135.9|32235.8|32123.8|12
1652188150000|2022-05-10 13:09:10|32236.6|32124.6|32240.9|32128.9|32243.8|32131.8|32236.6|32124.6|18
1652188160000|2022-05-10 13:09:20|32243.8|32131.8|32247.5|32135.5|32247.5|32135.5|32241.1|32129.1|7
1652188170000|2022-05-10 13:09:30|32249.3|32137.3|32252.5|32140.5|32252.5|32140.5|32242.2|32130.2|9
1652188180000|2022-05-10 13:09:40|32258.5|32146.5|32256.9|32144.9|32258.5|32146.5|32254.6|32142.6|16
1652188190000|2022-05-10 13:09:50|32260.9|32148.9|32258.6|32146.6|32260.9|32148.9|32255.8|32143.8|12
1652188200000|2022-05-10 13:10:00|32255.8|32143.8|32258.3|32146.3|32260.9|32148.9|32253.8|32141.8|22
1652188210000|2022-05-10 13:10:10|32258.9|32146.9|32254.8|32142.8|32260.9|32148.9|32248.8|32136.8|20
1652188220000|2022-05-10 13:10:20|32259.2|32147.2|32244.1|32132.1|32259.2|32147.2|32243.7|32131.7|13
1652188230000|2022-05-10 13:10:30|32241.1|32129.1|32248.2|32136.2|32250.8|32138.8|32241.1|32129.1|10
1652188240000|2022-05-10 13:10:40|32251.2|32139.2|32264.5|32152.5|32264.5|32152.5|32246.9|32134.9|9
1652188250000|2022-05-10 13:10:50|32262.7|32150.7|32280.8|32168.8|32280.8|32168.8|32262.7|32150.7|24
1652188260000|2022-05-10 13:11:00|32282.7|32170.7|32266.6|32154.6|32287.8|32175.8|32264.5|32152.5|20
1652188270000|2022-05-10 13:11:10|32258.8|32146.8|32250.1|32138.1|32261.2|32149.2|32250.1|32138.1|14
1652188280000|2022-05-10 13:11:20|32248.8|32136.8|32247.5|32135.5|32250|32138|32240|32128|15
1652188290000|2022-05-10 13:11:30|32247.3|32135.3|32248|32136|32248.9|32136.9|32245.5|32133.5|12
1652188300000|2022-05-10 13:11:40|32247|32135|32246.7|32134.7|32247|32135|32246.7|32134.7|2
1652188310000|2022-05-10 13:11:50|32246.3|32134.3|32246|32134|32246.3|32134.3|32245.6|32133.6|7
1652188320000|2022-05-10 13:12:00|32246.3|32134.3|32247.3|32135.3|32249.3|32137.3|32246.3|32134.3|12
1652188330000|2022-05-10 13:12:10|32247|32135|32262.2|32150.2|32264.6|32152.6|32246.9|32134.9|12
1652188340000|2022-05-10 13:12:20|32259.5|32147.5|32261.4|32149.4|32262.6|32150.6|32259.5|32147.5|4
1652188350000|2022-05-10 13:12:30|32263.1|32151.1|32271.8|32159.8|32271.8|32159.8|32260.4|32148.4|9
1652188360000|2022-05-10 13:12:40|32278|32166|32281.8|32169.8|32281.8|32169.8|32276.7|32164.7|5
1652188370000|2022-05-10 13:12:50|32282.6|32170.6|32295.2|32183.2|32297.6|32185.6|32282.6|32170.6|16
1652188380000|2022-05-10 13:13:00|32293.3|32181.3|32291.3|32179.3|32298.8|32186.8|32288.6|32176.6|14
1652188390000|2022-05-10 13:13:10|32292.7|32180.7|32308.5|32196.5|32308.5|32196.5|32292.7|32180.7|14
1652188400000|2022-05-10 13:13:20|32308.3|32196.3|32306.6|32194.6|32308.5|32196.5|32303.6|32191.6|14
1652188410000|2022-05-10 13:13:30|32308.6|32196.6|32305.1|32193.1|32310.3|32198.3|32304|32192|18
1652188420000|2022-05-10 13:13:40|32305.7|32193.7|32307.2|32195.2|32310|32198|32305.7|32193.7|7
1652188430000|2022-05-10 13:13:50|32308.4|32196.4|32307.6|32195.6|32309.3|32197.3|32304.1|32192.1|8
1652188440000|2022-05-10 13:14:00|32301.5|32189.5|32292.6|32180.6|32303.3|32191.3|32290.7|32178.7|19
1652188450000|2022-05-10 13:14:10|32290.7|32178.7|32274|32162|32291.2|32179.2|32274|32162|27
1652188460000|2022-05-10 13:14:20|32274.4|32162.4|32276.4|32164.4|32281.9|32169.9|32274|32162|26
1652188470000|2022-05-10 13:14:30|32275.9|32163.9|32262.5|32150.5|32275.9|32163.9|32256.3|32144.3|32
1652188480000|2022-05-10 13:14:40|32263.1|32151.1|32233.3|32121.3|32263.1|32151.1|32233.3|32121.3|19
1652188490000|2022-05-10 13:14:50|32233.6|32121.6|32233.9|32121.9|32242.1|32130.1|32233.4|32121.4|19
1652188500000|2022-05-10 13:15:00|32234.9|32122.9|32237|32125|32237|32125|32232.9|32120.9|15
1652188510000|2022-05-10 13:15:10|32238.1|32126.1|32248.8|32136.8|32249.5|32137.5|32238.1|32126.1|17
1652188520000|2022-05-10 13:15:20|32248.7|32136.7|32241.5|32129.5|32250.1|32138.1|32239.6|32127.6|15
1652188530000|2022-05-10 13:15:30|32244.1|32132.1|32249|32137|32251.7|32139.7|32243.9|32131.9|8
1652188540000|2022-05-10 13:15:40|32251.6|32139.6|32251.6|32139.6|32251.6|32139.6|32251.6|32139.6|1
1652188550000|2022-05-10 13:15:50|32250.8|32138.8|32244.5|32132.5|32252.7|32140.7|32240.1|32128.1|19
1652188560000|2022-05-10 13:16:00|32242.5|32130.5|32225.3|32113.3|32243.3|32131.3|32225.3|32113.3|13
1652188570000|2022-05-10 13:16:10|32226.6|32114.6|32226.6|32114.6|32231.7|32119.7|32226.6|32114.6|4
1652188580000|2022-05-10 13:16:20|32224.9|32112.9|32211|32099|32226.6|32114.6|32210.6|32098.6|10
1652188590000|2022-05-10 13:16:30|32210.2|32098.2|32195.9|32083.9|32210.2|32098.2|32194|32082|19
1652188600000|2022-05-10 13:16:40|32198.8|32086.8|32144.7|32032.7|32199.5|32087.5|32137.6|32025.6|32
1652188610000|2022-05-10 13:16:50|32141.1|32029.1|32168.7|32056.7|32169.3|32057.3|32133.4|32021.4|32
1652188620000|2022-05-10 13:17:00|32160.9|32048.9|32156.2|32044.2|32168.7|32056.7|32149.9|32037.9|28
1652188630000|2022-05-10 13:17:10|32151.1|32039.1|32125.2|32013.2|32156.2|32044.2|32119|32007|31
1652188640000|2022-05-10 13:17:20|32128.1|32016.1|32104.4|31992.4|32129.8|32017.8|32103.8|31991.8|30
1652188650000|2022-05-10 13:17:30|32103.8|31991.8|32078.8|31966.8|32103.8|31991.8|32068.4|31956.4|35
1652188660000|2022-05-10 13:17:40|32078.9|31966.9|32085|31973|32111|31999|32078.9|31966.9|14
1652188670000|2022-05-10 13:17:50|32084.7|31972.7|32083.2|31971.2|32090.3|31978.3|32078.4|31966.4|31
1652188680000|2022-05-10 13:18:00|32082.2|31970.2|32051.8|31939.8|32082.2|31970.2|32049|31937|34
1652188690000|2022-05-10 13:18:10|32060.5|31948.5|32070.3|31958.3|32078.9|31966.9|32060.5|31948.5|35
1652188700000|2022-05-10 13:18:20|32084.8|31972.8|32026.5|31914.5|32087.5|31975.5|32020|31908|31
1652188710000|2022-05-10 13:18:30|32028.9|31916.9|32016.3|31904.3|32029.4|31917.4|32016.3|31904.3|18
1652188720000|2022-05-10 13:18:40|32013.8|31901.8|32029.2|31917.2|32031.2|31919.2|32011.6|31899.6|20
1652188730000|2022-05-10 13:18:50|32030.1|31918.1|32022|31910|32030.1|31918.1|32018|31906|18
1652188740000|2022-05-10 13:19:00|32024.4|31912.4|32049.6|31937.6|32049.6|31937.6|32024.4|31912.4|11
1652188750000|2022-05-10 13:19:10|32050.8|31938.8|32053|31941|32059.8|31947.8|32050.8|31938.8|14
1652188760000|2022-05-10 13:19:20|32053.2|31941.2|32057|31945|32073.3|31961.3|32053.2|31941.2|23
1652188770000|2022-05-10 13:19:30|32056.8|31944.8|32064.2|31952.2|32064.2|31952.2|32056.8|31944.8|7
1652188780000|2022-05-10 13:19:40|32062.8|31950.8|32044.3|31932.3|32063.8|31951.8|32044.3|31932.3|10
1652188790000|2022-05-10 13:19:50|32042.9|31930.9|32041.1|31929.1|32042.9|31930.9|32037.2|31925.2|14
1652188800000|2022-05-10 13:20:00|32042.1|31930.1|32036.8|31924.8|32043.1|31931.1|32033.4|31921.4|8
1652188810000|2022-05-10 13:20:10|32036.5|31924.5|32039|31927|32039|31927|32029|31917|16
1652188820000|2022-05-10 13:20:20|32039.1|31927.1|32056.1|31944.1|32057.2|31945.2|32031.1|31919.1|22
1652188830000|2022-05-10 13:20:30|32058.9|31946.9|32069.1|31957.1|32073.1|31961.1|32055.4|31943.4|24
1652188840000|2022-05-10 13:20:40|32062.7|31950.7|32057.8|31945.8|32064.5|31952.5|32052.7|31940.7|28
1652188850000|2022-05-10 13:20:50|32058.5|31946.5|32054.1|31942.1|32058.5|31946.5|32051|31939|25
1652188860000|2022-05-10 13:21:00|32053.6|31941.6|32030.6|31918.6|32053.6|31941.6|32024.4|31912.4|26
1652188870000|2022-05-10 13:21:10|32031.2|31919.2|32056.5|31944.5|32058.2|31946.2|32031.2|31919.2|30
1652188880000|2022-05-10 13:21:20|32052.9|31940.9|32066|31954|32067.4|31955.4|32052.9|31940.9|32
1652188890000|2022-05-10 13:21:30|32063.8|31951.8|32069.6|31957.6|32070.4|31958.4|32057.3|31945.3|21
1652188900000|2022-05-10 13:21:40|32069.3|31957.3|32054.6|31942.6|32069.3|31957.3|32053.1|31941.1|25
1652188910000|2022-05-10 13:21:50|32053.1|31941.1|32061.1|31949.1|32064|31952|32053.1|31941.1|17
1652188920000|2022-05-10 13:22:00|32060.9|31948.9|32074.3|31962.3|32074.3|31962.3|32058.3|31946.3|21
1652188930000|2022-05-10 13:22:10|32075|31963|32078.8|31966.8|32084.6|31972.6|32074.3|31962.3|11
1652188940000|2022-05-10 13:22:20|32078.4|31966.4|32078.4|31966.4|32080.2|31968.2|32078.4|31966.4|3
1652188950000|2022-05-10 13:22:30|32073.3|31961.3|32076.6|31964.6|32076.6|31964.6|32063.6|31951.6|19
1652188960000|2022-05-10 13:22:40|32076.8|31964.8|32064.3|31952.3|32076.8|31964.8|32064|31952|10
1652188970000|2022-05-10 13:22:50|32068.1|31956.1|32056.5|31944.5|32068.9|31956.9|32055.8|31943.8|20
1652188980000|2022-05-10 13:23:00|32056.1|31944.1|32053.2|31941.2|32056.1|31944.1|32049|31937|18
1652188990000|2022-05-10 13:23:10|32054|31942|32028.9|31916.9|32055.4|31943.4|32027.8|31915.8|22
1652189000000|2022-05-10 13:23:20|32031.3|31919.3|32046.4|31934.4|32059|31947|32029.8|31917.8|17
1652189010000|2022-05-10 13:23:30|32046.7|31934.7|32053.3|31941.3|32057.2|31945.2|32046.7|31934.7|22
1652189020000|2022-05-10 13:23:40|32053.4|31941.4|32042.9|31930.9|32053.4|31941.4|32042.9|31930.9|13
1652189030000|2022-05-10 13:23:50|32046.5|31934.5|32035.7|31923.7|32046.5|31934.5|32034.9|31922.9|7
1652189040000|2022-05-10 13:24:00|32035.9|31923.9|32060.8|31948.8|32060.8|31948.8|32035.7|31923.7|10
1652189050000|2022-05-10 13:24:10|32062.3|31950.3|32052.9|31940.9|32062.3|31950.3|32052.9|31940.9|3
1652189060000|2022-05-10 13:24:20|32055.5|31943.5|32070.9|31958.9|32070.9|31958.9|32055.5|31943.5|11
1652189070000|2022-05-10 13:24:30|32070.4|31958.4|32080.2|31968.2|32080.2|31968.2|32070.4|31958.4|12
1652189080000|2022-05-10 13:24:40|32078.9|31966.9|32067.5|31955.5|32081.4|31969.4|32059.1|31947.1|22
1652189090000|2022-05-10 13:24:50|32064.3|31952.3|32065|31953|32065.9|31953.9|32063|31951|13
1652189100000|2022-05-10 13:25:00|32065.9|31953.9|32075.4|31963.4|32080.2|31968.2|32065.9|31953.9|13
1652189110000|2022-05-10 13:25:10|32073.4|31961.4|32079.2|31967.2|32079.2|31967.2|32073.4|31961.4|11
1652189120000|2022-05-10 13:25:20|32079.1|31967.1|32088.7|31976.7|32101.1|31989.1|32078.8|31966.8|30
1652189130000|2022-05-10 13:25:30|32100.3|31988.3|32115.5|32003.5|32119.5|32007.5|32100.3|31988.3|24
1652189140000|2022-05-10 13:25:40|32126.9|32014.9|32121.4|32009.4|32130.8|32018.8|32121.4|32009.4|24
1652189150000|2022-05-10 13:25:50|32119.4|32007.4|32138.6|32026.6|32143.1|32031.1|32119.4|32007.4|22
1652189160000|2022-05-10 13:26:00|32140.5|32028.5|32136.7|32024.7|32140.5|32028.5|32130.5|32018.5|15
1652189170000|2022-05-10 13:26:10|32137.7|32025.7|32111.5|31999.5|32138.5|32026.5|32110.1|31998.1|17
1652189180000|2022-05-10 13:26:20|32111.9|31999.9|32123.7|32011.7|32123.7|32011.7|32110.1|31998.1|7
1652189190000|2022-05-10 13:26:30|32123.8|32011.8|32120.5|32008.5|32123.8|32011.8|32100.6|31988.6|17
1652189200000|2022-05-10 13:26:40|32121.4|32009.4|32132.7|32020.7|32132.7|32020.7|32117.1|32005.1|16
1652189210000|2022-05-10 13:26:50|32132.2|32020.2|32118.8|32006.8|32132.2|32020.2|32115.4|32003.4|13
1652189220000|2022-05-10 13:27:00|32117.3|32005.3|32115.1|32003.1|32118.6|32006.6|32105.9|31993.9|16
1652189230000|2022-05-10 13:27:10|32111.7|31999.7|32112.4|32000.4|32112.4|32000.4|32111.4|31999.4|11
1652189240000|2022-05-10 13:27:20|32112|32000|32112|32000|32112.4|32000.4|32112|32000|3
1652189250000|2022-05-10 13:27:30|32112.4|32000.4|32112.4|32000.4|32112.4|32000.4|32112.3|32000.3|3
1652189260000|2022-05-10 13:27:40|32116.7|32004.7|32141.7|32029.7|32141.7|32029.7|32116.6|32004.6|17
1652189270000|2022-05-10 13:27:50|32139.8|32027.8|32156|32044|32156|32044|32139.8|32027.8|19
1652189280000|2022-05-10 13:28:00|32159.4|32047.4|32181.2|32069.2|32199.9|32087.9|32159.4|32047.4|11
1652189290000|2022-05-10 13:28:10|32182.5|32070.5|32173.4|32061.4|32186|32074|32162.4|32050.4|21
1652189300000|2022-05-10 13:28:20|32173|32061|32158.5|32046.5|32173|32061|32155.6|32043.6|26
1652189310000|2022-05-10 13:28:30|32157.8|32045.8|32159.1|32047.1|32162.4|32050.4|32156.7|32044.7|17
1652189320000|2022-05-10 13:28:40|32159.7|32047.7|32169.2|32057.2|32171.3|32059.3|32159.5|32047.5|11
1652189330000|2022-05-10 13:28:50|32168.9|32056.9|32203.6|32091.6|32203.6|32091.6|32168.9|32056.9|20
1652189340000|2022-05-10 13:29:00|32205.9|32093.9|32200.4|32088.4|32209.9|32097.9|32196.8|32084.8|28
1652189350000|2022-05-10 13:29:10|32197.6|32085.6|32204.4|32092.4|32211.3|32099.3|32195.1|32083.1|30
1652189360000|2022-05-10 13:29:20|32203.8|32091.8|32196.8|32084.8|32205.3|32093.3|32193.6|32081.6|26
1652189370000|2022-05-10 13:29:30|32194.9|32082.9|32195.2|32083.2|32196.3|32084.3|32190.5|32078.5|24
1652189380000|2022-05-10 13:29:40|32198.1|32086.1|32193.3|32081.3|32199.8|32087.8|32187.1|32075.1|29
1652189390000|2022-05-10 13:29:50|32194.2|32082.2|32203.5|32091.5|32207.2|32095.2|32193.5|32081.5|24
1652189400000|2022-05-10 13:30:00|32198.6|32086.6|32233.5|32121.5|32239.4|32127.4|32198.6|32086.6|26
1652189410000|2022-05-10 13:30:10|32236.2|32124.2|32302.7|32190.7|32302.7|32190.7|32236.2|32124.2|27
1652189420000|2022-05-10 13:30:20|32302.5|32190.5|32372.5|32260.5|32373.9|32261.9|32302.5|32190.5|26
1652189430000|2022-05-10 13:30:30|32373.9|32261.9|32379.9|32267.9|32382.2|32270.2|32367.1|32255.1|29
1652189440000|2022-05-10 13:30:40|32386.5|32274.5|32398.4|32286.4|32425.2|32313.2|32383.6|32271.6|30
1652189450000|2022-05-10 13:30:50|32397.7|32285.7|32370.6|32258.6|32398.5|32286.5|32363.8|32251.8|25
1652189460000|2022-05-10 13:31:00|32367.4|32255.4|32352.1|32240.1|32378.1|32266.1|32352.1|32240.1|30
1652189470000|2022-05-10 13:31:10|32349.9|32237.9|32335.4|32223.4|32362.9|32250.9|32320.6|32208.6|38
1652189480000|2022-05-10 13:31:20|32337.4|32225.4|32327.7|32215.7|32360.8|32248.8|32327.7|32215.7|39
1652189490000|2022-05-10 13:31:30|32327.4|32215.4|32310|32198|32333.2|32221.2|32310|32198|29
1652189500000|2022-05-10 13:31:40|32309.9|32197.9|32337.9|32225.9|32345.1|32233.1|32309.9|32197.9|33
1652189510000|2022-05-10 13:31:50|32314.7|32202.7|32304.3|32192.3|32314.7|32202.7|32297.6|32185.6|20
1652189520000|2022-05-10 13:32:00|32303.9|32191.9|32320.3|32208.3|32351|32239|32303.9|32191.9|21
1652189530000|2022-05-10 13:32:10|32321.1|32209.1|32356.3|32244.3|32356.3|32244.3|32314.9|32202.9|22
1652189540000|2022-05-10 13:32:20|32353.8|32241.8|32339.7|32227.7|32369.7|32257.7|32334.4|32222.4|29
1652189550000|2022-05-10 13:32:30|32342.1|32230.1|32306.9|32194.9|32342.1|32230.1|32306.9|32194.9|22
1652189560000|2022-05-10 13:32:40|32307.3|32195.3|32292.1|32180.1|32314.1|32202.1|32292.1|32180.1|23
1652189570000|2022-05-10 13:32:50|32292.4|32180.4|32243|32131|32292.4|32180.4|32243|32131|32
1652189580000|2022-05-10 13:33:00|32237.7|32125.7|32262.8|32150.8|32284.8|32172.8|32232.4|32120.4|33
1652189590000|2022-05-10 13:33:10|32263.7|32151.7|32224.5|32112.5|32278|32166|32223.6|32111.6|37
1652189600000|2022-05-10 13:33:20|32225.7|32113.7|32218.9|32106.9|32229.4|32117.4|32212.6|32100.6|32
1652189610000|2022-05-10 13:33:30|32219.3|32107.3|32145.8|32033.8|32219.3|32107.3|32145.8|32033.8|33
1652189620000|2022-05-10 13:33:40|32142.9|32030.9|32073.7|31961.7|32148.7|32036.7|32073.7|31961.7|34
1652189630000|2022-05-10 13:33:50|32077.1|31965.1|32054|31942|32077.1|31965.1|32050.4|31938.4|35
1652189640000|2022-05-10 13:34:00|32055.1|31943.1|32014.2|31902.2|32056.3|31944.3|32014.2|31902.2|32
1652189650000|2022-05-10 13:34:10|32013.1|31901.1|32009.7|31897.7|32042.4|31930.4|32007.7|31895.7|30
1652189660000|2022-05-10 13:34:20|32014.2|31902.2|31974.5|31862.5|32025.8|31913.8|31974.5|31862.5|28
1652189670000|2022-05-10 13:34:30|31975.2|31863.2|31981.8|31869.8|31994.1|31882.1|31958|31846|36
1652189680000|2022-05-10 13:34:40|31964.3|31852.3|31943.2|31831.2|31975.4|31863.4|31935.2|31823.2|35
1652189690000|2022-05-10 13:34:50|31941.4|31829.4|31914|31802|31948.3|31836.3|31914|31802|38
1652189700000|2022-05-10 13:35:00|31913.9|31801.9|31896.3|31784.3|31913.9|31801.9|31863.7|31751.7|37
1652189710000|2022-05-10 13:35:10|31897.6|31785.6|31842|31730|31904|31792|31841.9|31729.9|34
1652189720000|2022-05-10 13:35:20|31833.7|31721.7|31759|31647|31834|31722|31759|31647|36
1652189730000|2022-05-10 13:35:30|31761|31649|31791.9|31679.9|31792.7|31680.7|31729|31617|34
1652189740000|2022-05-10 13:35:40|31789.6|31677.6|31779.4|31667.4|31794.6|31682.6|31768.3|31656.3|32
1652189750000|2022-05-10 13:35:50|31779.7|31667.7|31808.5|31696.5|31813.2|31701.2|31777|31665|31
1652189760000|2022-05-10 13:36:00|31808.7|31696.7|31769.1|31657.1|31815.3|31703.3|31739.4|31627.4|33
1652189770000|2022-05-10 13:36:10|31770.4|31658.4|31741.2|31629.2|31770.4|31658.4|31741|31629|39
1652189780000|2022-05-10 13:36:20|31741.7|31629.7|31785.2|31673.2|31789.6|31677.6|31726.6|31614.6|33
1652189790000|2022-05-10 13:36:30|31786.9|31674.9|31866.4|31754.4|31866.4|31754.4|31786.9|31674.9|29
1652189800000|2022-05-10 13:36:40|31866|31754|31857|31745|31866.8|31754.8|31834.8|31722.8|35
1652189810000|2022-05-10 13:36:50|31859.2|31747.2|31888.3|31776.3|31888.3|31776.3|31854|31742|23
1652189820000|2022-05-10 13:37:00|31893.3|31781.3|31904.1|31792.1|31928.6|31816.6|31889.7|31777.7|35
1652189830000|2022-05-10 13:37:10|31904.5|31792.5|31865.7|31753.7|31904.5|31792.5|31855.4|31743.4|32
1652189840000|2022-05-10 13:37:20|31866.4|31754.4|31914.3|31802.3|31924|31812|31865|31753|32
1652189850000|2022-05-10 13:37:30|31924|31812|31904.2|31792.2|31937|31825|31904.2|31792.2|34
1652189860000|2022-05-10 13:37:40|31905|31793|31927.1|31815.1|31942.8|31830.8|31888.3|31776.3|38
1652189870000|2022-05-10 13:37:50|31930|31818|31932.6|31820.6|31962.9|31850.9|31926|31814|32
1652189880000|2022-05-10 13:38:00|31932.2|31820.2|31899.2|31787.2|31932.2|31820.2|31899.2|31787.2|30
1652189890000|2022-05-10 13:38:10|31896.4|31784.4|31893.1|31781.1|31899.6|31787.6|31876.7|31764.7|35
1652189900000|2022-05-10 13:38:20|31892.4|31780.4|31950.7|31838.7|31950.7|31838.7|31882.8|31770.8|25
1652189910000|2022-05-10 13:38:30|31949.9|31837.9|31955.8|31843.8|31955.8|31843.8|31933|31821|22
1652189920000|2022-05-10 13:38:40|31956.5|31844.5|31960.9|31848.9|31964.7|31852.7|31938.4|31826.4|32
1652189930000|2022-05-10 13:38:50|31949.3|31837.3|31977.2|31865.2|31989.8|31877.8|31949.3|31837.3|35
1652189940000|2022-05-10 13:39:00|31976.5|31864.5|31985.5|31873.5|31989.9|31877.9|31968.8|31856.8|26
1652189950000|2022-05-10 13:39:10|31985.9|31873.9|31983.2|31871.2|32003|31891|31983.2|31871.2|24
1652189960000|2022-05-10 13:39:20|31982.3|31870.3|31995|31883|32000|31888|31971.9|31859.9|17
1652189970000|2022-05-10 13:39:30|31998.3|31886.3|31973.1|31861.1|31998.8|31886.8|31972.1|31860.1|11
1652189980000|2022-05-10 13:39:40|31971.7|31859.7|31949.9|31837.9|31972.6|31860.6|31949.9|31837.9|22
1652189990000|2022-05-10 13:39:50|31950.3|31838.3|31936.8|31824.8|31951|31839|31922.6|31810.6|34
1652190000000|2022-05-10 13:40:00|31937.1|31825.1|31944.4|31832.4|31950.1|31838.1|31931.6|31819.6|27
1652190010000|2022-05-10 13:40:10|31946.6|31834.6|31910.4|31798.4|31951.3|31839.3|31909.4|31797.4|30
1652190020000|2022-05-10 13:40:20|31906.5|31794.5|31865.4|31753.4|31908.5|31796.5|31859.1|31747.1|29
1652190030000|2022-05-10 13:40:30|31871.8|31759.8|31854.2|31742.2|31878.7|31766.7|31852.8|31740.8|30
1652190040000|2022-05-10 13:40:40|31851.4|31739.4|31844.9|31732.9|31853.1|31741.1|31838.3|31726.3|20
1652190050000|2022-05-10 13:40:50|31845.1|31733.1|31869.4|31757.4|31869.4|31757.4|31840.1|31728.1|27
1652190060000|2022-05-10 13:41:00|31868.4|31756.4|31858.1|31746.1|31893.6|31781.6|31858.1|31746.1|33
1652190070000|2022-05-10 13:41:10|31856.5|31744.5|31862.7|31750.7|31863.6|31751.6|31855.5|31743.5|21
1652190080000|2022-05-10 13:41:20|31860.7|31748.7|31850.3|31738.3|31863.6|31751.6|31843.3|31731.3|31
1652190090000|2022-05-10 13:41:30|31848.1|31736.1|31842.9|31730.9|31848.1|31736.1|31833.8|31721.8|30
1652190100000|2022-05-10 13:41:40|31839.5|31727.5|31836.6|31724.6|31843.2|31731.2|31824.9|31712.9|24
1652190110000|2022-05-10 13:41:50|31834.3|31722.3|31850.8|31738.8|31867.3|31755.3|31834.3|31722.3|10
1652190120000|2022-05-10 13:42:00|31858|31746|31842.8|31730.8|31858|31746|31836.4|31724.4|7
1652190130000|2022-05-10 13:42:10|31847.5|31735.5|31836.1|31724.1|31854.1|31742.1|31833.1|31721.1|13
1652190140000|2022-05-10 13:42:20|31835|31723|31789.2|31677.2|31835.1|31723.1|31789.2|31677.2|35
1652190150000|2022-05-10 13:42:30|31802|31690|31808.2|31696.2|31808.2|31696.2|31770.9|31658.9|22
1652190160000|2022-05-10 13:42:40|31809|31697|31812.2|31700.2|31815.8|31703.8|31800.2|31688.2|25
1652190170000|2022-05-10 13:42:50|31805.3|31693.3|31827.6|31715.6|31827.6|31715.6|31800|31688|18
1652190180000|2022-05-10 13:43:00|31829.3|31717.3|31795.2|31683.2|31829.3|31717.3|31791.7|31679.7|28
1652190190000|2022-05-10 13:43:10|31789.9|31677.9|31776.1|31664.1|31790.9|31678.9|31762.7|31650.7|16
1652190200000|2022-05-10 13:43:20|31775|31663|31767.6|31655.6|31777|31665|31757.8|31645.8|30
1652190210000|2022-05-10 13:43:30|31770.4|31658.4|31745.2|31633.2|31771.6|31659.6|31739.8|31627.8|33
1652190220000|2022-05-10 13:43:40|31745.5|31633.5|31754|31642|31770|31658|31745.5|31633.5|16
1652190230000|2022-05-10 13:43:50|31752.8|31640.8|31744.3|31632.3|31752.8|31640.8|31744.3|31632.3|18
1652190240000|2022-05-10 13:44:00|31747.4|31635.4|31761|31649|31763.3|31651.3|31735.2|31623.2|25
1652190250000|2022-05-10 13:44:10|31759.4|31647.4|31755.6|31643.6|31761.7|31649.7|31755.6|31643.6|18
1652190260000|2022-05-10 13:44:20|31740.1|31628.1|31756.8|31644.8|31758.8|31646.8|31738.1|31626.1|13
1652190270000|2022-05-10 13:44:30|31746.9|31634.9|31760.2|31648.2|31765.9|31653.9|31743.8|31631.8|15
1652190280000|2022-05-10 13:44:40|31758.4|31646.4|31750.9|31638.9|31764.7|31652.7|31749.3|31637.3|29
1652190290000|2022-05-10 13:44:50|31752.9|31640.9|31793.1|31681.1|31793.1|31681.1|31744.4|31632.4|28
1652190300000|2022-05-10 13:45:00|31792.5|31680.5|31765.8|31653.8|31795.1|31683.1|31765.8|31653.8|23
1652190310000|2022-05-10 13:45:10|31766.1|31654.1|31736.8|31624.8|31766.1|31654.1|31733.3|31621.3|23
1652190320000|2022-05-10 13:45:20|31745.1|31633.1|31693.7|31581.7|31747.2|31635.2|31678.8|31566.8|32
1652190330000|2022-05-10 13:45:30|31690.1|31578.1|31660.9|31548.9|31690.1|31578.1|31651.5|31539.5|24
1652190340000|2022-05-10 13:45:40|31654.7|31542.7|31672.9|31560.9|31672.9|31560.9|31642.1|31530.1|29
1652190350000|2022-05-10 13:45:50|31669.8|31557.8|31693.7|31581.7|31703.3|31591.3|31669.8|31557.8|9
1652190360000|2022-05-10 13:46:00|31672.8|31560.8|31684|31572|31690.3|31578.3|31653.4|31541.4|17
1652190370000|2022-05-10 13:46:10|31692.7|31580.7|31687.3|31575.3|31692.7|31580.7|31682.4|31570.4|10
1652190380000|2022-05-10 13:46:20|31691.6|31579.6|31685.4|31573.4|31691.6|31579.6|31677.9|31565.9|12
1652190390000|2022-05-10 13:46:30|31685.3|31573.3|31651.1|31539.1|31685.3|31573.3|31648.4|31536.4|30
1652190400000|2022-05-10 13:46:40|31653|31541|31635.6|31523.6|31665.5|31553.5|31626.8|31514.8|37
1652190410000|2022-05-10 13:46:50|31635.7|31523.7|31678.3|31566.3|31678.3|31566.3|31633.6|31521.6|30
1652190420000|2022-05-10 13:47:00|31669.4|31557.4|31691.4|31579.4|31695.7|31583.7|31665.1|31553.1|22
1652190430000|2022-05-10 13:47:10|31693.6|31581.6|31698.4|31586.4|31701.8|31589.8|31685|31573|32
1652190440000|2022-05-10 13:47:20|31703.2|31591.2|31719.3|31607.3|31722.8|31610.8|31696.8|31584.8|34
1652190450000|2022-05-10 13:47:30|31721.3|31609.3|31677|31565|31725|31613|31672.3|31560.3|34
1652190460000|2022-05-10 13:47:40|31674.9|31562.9|31634.9|31522.9|31688.1|31576.1|31633.2|31521.2|32
1652190470000|2022-05-10 13:47:50|31633.7|31521.7|31631|31519|31642.9|31530.9|31620.6|31508.6|34
1652190480000|2022-05-10 13:48:00|31634|31522|31613.2|31501.2|31634|31522|31613.2|31501.2|30
1652190490000|2022-05-10 13:48:10|31610.8|31498.8|31623.6|31511.6|31634.3|31522.3|31606.4|31494.4|22
1652190500000|2022-05-10 13:48:20|31625.8|31513.8|31631.8|31519.8|31639.5|31527.5|31623.3|31511.3|31
1652190510000|2022-05-10 13:48:30|31626|31514|31620|31508|31630.9|31518.9|31618.5|31506.5|17
1652190520000|2022-05-10 13:48:40|31622.7|31510.7|31642.7|31530.7|31642.7|31530.7|31622.7|31510.7|10
1652190530000|2022-05-10 13:48:50|31642.6|31530.6|31634.8|31522.8|31642.6|31530.6|31628.5|31516.5|7
1652190540000|2022-05-10 13:49:00|31632.7|31520.7|31649|31537|31649|31537|31632.7|31520.7|21
1652190550000|2022-05-10 13:49:10|31650.1|31538.1|31666.2|31554.2|31666.2|31554.2|31645.4|31533.4|28
1652190560000|2022-05-10 13:49:20|31658.4|31546.4|31648.1|31536.1|31666.2|31554.2|31645.5|31533.5|18
1652190570000|2022-05-10 13:49:30|31650.4|31538.4|31650.5|31538.5|31654.9|31542.9|31645.2|31533.2|20
1652190580000|2022-05-10 13:49:40|31651.4|31539.4|31649.1|31537.1|31653.3|31541.3|31627.9|31515.9|21
1652190590000|2022-05-10 13:49:50|31651.2|31539.2|31661.7|31549.7|31665.6|31553.6|31648.7|31536.7|26
1652190600000|2022-05-10 13:50:00|31662|31550|31678.8|31566.8|31678.8|31566.8|31651.9|31539.9|13
1652190610000|2022-05-10 13:50:10|31674.2|31562.2|31701.6|31589.6|31701.6|31589.6|31673.6|31561.6|23
1652190620000|2022-05-10 13:50:20|31702.5|31590.5|31701.6|31589.6|31702.5|31590.5|31694|31582|15
1652190630000|2022-05-10 13:50:30|31702.3|31590.3|31682.2|31570.2|31706|31594|31682.2|31570.2|32
1652190640000|2022-05-10 13:50:40|31682.8|31570.8|31688.5|31576.5|31688.5|31576.5|31673|31561|19
1652190650000|2022-05-10 13:50:50|31689.2|31577.2|31695|31583|31698.7|31586.7|31688.5|31576.5|19
1652190660000|2022-05-10 13:51:00|31696.1|31584.1|31704.7|31592.7|31729.1|31617.1|31696.1|31584.1|31
1652190670000|2022-05-10 13:51:10|31705|31593|31712.8|31600.8|31720.3|31608.3|31698.1|31586.1|32
1652190680000|2022-05-10 13:51:20|31717.6|31605.6|31732.8|31620.8|31734.2|31622.2|31716.1|31604.1|34
1652190690000|2022-05-10 13:51:30|31729.8|31617.8|31718.4|31606.4|31736|31624|31718.4|31606.4|21
1652190700000|2022-05-10 13:51:40|31717.5|31605.5|31766.7|31654.7|31766.7|31654.7|31715.7|31603.7|20
1652190710000|2022-05-10 13:51:50|31765.9|31653.9|31778.9|31666.9|31778.9|31666.9|31760.7|31648.7|27
1652190720000|2022-05-10 13:52:00|31779.5|31667.5|31809.6|31697.6|31839.9|31727.9|31779.5|31667.5|33
1652190730000|2022-05-10 13:52:10|31809|31697|31802.8|31690.8|31813.3|31701.3|31796.1|31684.1|32
1652190740000|2022-05-10 13:52:20|31800.6|31688.6|31805.7|31693.7|31825.6|31713.6|31798|31686|35
1652190750000|2022-05-10 13:52:30|31804.3|31692.3|31773.9|31661.9|31804.3|31692.3|31773.7|31661.7|33
1652190760000|2022-05-10 13:52:40|31773.7|31661.7|31760.3|31648.3|31773.7|31661.7|31752.6|31640.6|22
1652190770000|2022-05-10 13:52:50|31769.8|31657.8|31781.5|31669.5|31792.8|31680.8|31769.8|31657.8|17
1652190780000|2022-05-10 13:53:00|31781.2|31669.2|31812.5|31700.5|31813.9|31701.9|31775.8|31663.8|20
1652190790000|2022-05-10 13:53:10|31809.3|31697.3|31794.3|31682.3|31809.3|31697.3|31788.7|31676.7|16
1652190800000|2022-05-10 13:53:20|31797.8|31685.8|31808.1|31696.1|31810|31698|31797.7|31685.7|18
1652190810000|2022-05-10 13:53:30|31805.3|31693.3|31798.6|31686.6|31823.5|31711.5|31798.4|31686.4|21
1652190820000|2022-05-10 13:53:40|31794.5|31682.5|31806.3|31694.3|31812.1|31700.1|31792.2|31680.2|18
1652190830000|2022-05-10 13:53:50|31806.4|31694.4|31808.6|31696.6|31818.3|31706.3|31806.4|31694.4|27
1652190840000|2022-05-10 13:54:00|31807.3|31695.3|31802.2|31690.2|31808.4|31696.4|31802.2|31690.2|14
1652190850000|2022-05-10 13:54:10|31804.6|31692.6|31833.9|31721.9|31837.1|31725.1|31804.6|31692.6|14
1652190860000|2022-05-10 13:54:20|31833.2|31721.2|31810.1|31698.1|31833.2|31721.2|31807.3|31695.3|15
1652190870000|2022-05-10 13:54:30|31814|31702|31814.6|31702.6|31814.6|31702.6|31806.6|31694.6|12
1652190880000|2022-05-10 13:54:40|31813.8|31701.8|31814.2|31702.2|31814.2|31702.2|31809.1|31697.1|13
1652190890000|2022-05-10 13:54:50|31816.5|31704.5|31820.2|31708.2|31821.8|31709.8|31815.1|31703.1|14
1652190900000|2022-05-10 13:55:00|31820.3|31708.3|31851.3|31739.3|31851.3|31739.3|31818.2|31706.2|25
1652190910000|2022-05-10 13:55:10|31849.8|31737.8|31889.3|31777.3|31889.3|31777.3|31849|31737|19
1652190920000|2022-05-10 13:55:20|31891.7|31779.7|31893|31781|31903.3|31791.3|31886.3|31774.3|14
1652190930000|2022-05-10 13:55:30|31891.7|31779.7|31893.3|31781.3|31893.7|31781.7|31872.6|31760.6|19
1652190940000|2022-05-10 13:55:40|31885.4|31773.4|31871|31759|31885.4|31773.4|31870.4|31758.4|18
1652190950000|2022-05-10 13:55:50|31871.6|31759.6|31851.4|31739.4|31871.6|31759.6|31849.5|31737.5|16
1652190960000|2022-05-10 13:56:00|31850.3|31738.3|31851.6|31739.6|31851.6|31739.6|31848.8|31736.8|12
1652190970000|2022-05-10 13:56:10|31848.9|31736.9|31825.9|31713.9|31851.6|31739.6|31825.9|31713.9|21
1652190980000|2022-05-10 13:56:20|31822.9|31710.9|31795|31683|31822.9|31710.9|31792.2|31680.2|31
1652190990000|2022-05-10 13:56:30|31792.2|31680.2|31803.9|31691.9|31805.1|31693.1|31785.3|31673.3|25
1652191000000|2022-05-10 13:56:40|31804.1|31692.1|31812.3|31700.3|31822|31710|31804.1|31692.1|35
1652191010000|2022-05-10 13:56:50|31814.4|31702.4|31830.3|31718.3|31836.7|31724.7|31801.3|31689.3|13
1652191020000|2022-05-10 13:57:00|31826.9|31714.9|31829.3|31717.3|31834|31722|31822.9|31710.9|13
1652191030000|2022-05-10 13:57:10|31830|31718|31881.6|31769.6|31884.3|31772.3|31830|31718|18
1652191040000|2022-05-10 13:57:20|31869|31757|31872.9|31760.9|31881.3|31769.3|31862|31750|27
1652191050000|2022-05-10 13:57:30|31870.9|31758.9|31844.9|31732.9|31873.3|31761.3|31843.3|31731.3|29
1652191060000|2022-05-10 13:57:40|31844.8|31732.8|31839.5|31727.5|31845.9|31733.9|31832.7|31720.7|19
1652191070000|2022-05-10 13:57:50|31839.8|31727.8|31857.7|31745.7|31857.7|31745.7|31826.8|31714.8|17
1652191080000|2022-05-10 13:58:00|31858.2|31746.2|31852.9|31740.9|31873.9|31761.9|31852.9|31740.9|15
1652191090000|2022-05-10 13:58:10|31853.3|31741.3|31857|31745|31859.4|31747.4|31852.8|31740.8|18
1652191100000|2022-05-10 13:58:20|31856|31744|31845.1|31733.1|31856.2|31744.2|31843.2|31731.2|15
1652191110000|2022-05-10 13:58:30|31844.6|31732.6|31855.9|31743.9|31855.9|31743.9|31843.6|31731.6|15
1652191120000|2022-05-10 13:58:40|31860.6|31748.6|31882.7|31770.7|31892.7|31780.7|31858.4|31746.4|28
1652191130000|2022-05-10 13:58:50|31884.9|31772.9|31875.2|31763.2|31884.9|31772.9|31873.6|31761.6|19
1652191140000|2022-05-10 13:59:00|31875.1|31763.1|31875.5|31763.5|31876.3|31764.3|31874.6|31762.6|13
1652191150000|2022-05-10 13:59:10|31874.5|31762.5|31874.6|31762.6|31875.4|31763.4|31874.2|31762.2|9
1652191160000|2022-05-10 13:59:20|31875.8|31763.8|31870|31758|31876.3|31764.3|31858.7|31746.7|9
1652191170000|2022-05-10 13:59:30|31873|31761|31857|31745|31877.6|31765.6|31857|31745|13
1652191180000|2022-05-10 13:59:40|31855.6|31743.6|31857.1|31745.1|31869.1|31757.1|31855.6|31743.6|18
1652191190000|2022-05-10 13:59:50|31851.4|31739.4|31875.7|31763.7|31875.7|31763.7|31839.2|31727.2|24
1652191200000|2022-05-10 14:00:00|31862.6|31750.6|31847.1|31735.1|31867.2|31755.2|31842|31730|10
1652191210000|2022-05-10 14:00:10|31869|31757|31868.7|31756.7|31877|31765|31862.5|31750.5|9
1652191220000|2022-05-10 14:00:20|31878.1|31766.1|31873.9|31761.9|31878.1|31766.1|31869.5|31757.5|17
1652191230000|2022-05-10 14:00:30|31873.3|31761.3|31861.4|31749.4|31873.3|31761.3|31861.4|31749.4|14
1652191240000|2022-05-10 14:00:40|31860.5|31748.5|31844.2|31732.2|31860.5|31748.5|31844.2|31732.2|17
1652191250000|2022-05-10 14:00:50|31845|31733|31821.4|31709.4|31846.3|31734.3|31820.5|31708.5|28
1652191260000|2022-05-10 14:01:00|31810.6|31698.6|31833|31721|31840|31728|31808.4|31696.4|33
1652191270000|2022-05-10 14:01:10|31826.6|31714.6|31844.4|31732.4|31846.5|31734.5|31821.6|31709.6|30
1652191280000|2022-05-10 14:01:20|31846.9|31734.9|31855.3|31743.3|31856.7|31744.7|31840.9|31728.9|15
1652191290000|2022-05-10 14:01:30|31857.6|31745.6|31844|31732|31857.6|31745.6|31843.7|31731.7|10
1652191300000|2022-05-10 14:01:40|31845|31733|31820.6|31708.6|31845.8|31733.8|31819.5|31707.5|24
1652191310000|2022-05-10 14:01:50|31822.3|31710.3|31797.5|31685.5|31822.3|31710.3|31797.3|31685.3|23
1652191320000|2022-05-10 14:02:00|31797.6|31685.6|31785.7|31673.7|31797.7|31685.7|31771.4|31659.4|19
1652191330000|2022-05-10 14:02:10|31773|31661|31799.6|31687.6|31799.6|31687.6|31771.9|31659.9|17
1652191340000|2022-05-10 14:02:20|31811.4|31699.4|31810.1|31698.1|31811.4|31699.4|31791.6|31679.6|7
1652191350000|2022-05-10 14:02:30|31818.8|31706.8|31821.2|31709.2|31834.3|31722.3|31818.8|31706.8|8
1652191360000|2022-05-10 14:02:40|31833.9|31721.9|31830.4|31718.4|31836|31724|31821.2|31709.2|10
1652191370000|2022-05-10 14:02:50|31829.6|31717.6|31848.1|31736.1|31848.1|31736.1|31819.7|31707.7|16
1652191380000|2022-05-10 14:03:00|31851.8|31739.8|31872.9|31760.9|31872.9|31760.9|31849.3|31737.3|18
1652191390000|2022-05-10 14:03:10|31871.8|31759.8|31883.7|31771.7|31883.7|31771.7|31866.1|31754.1|19
1652191400000|2022-05-10 14:03:20|31882.4|31770.4|31900.4|31788.4|31900.4|31788.4|31882.4|31770.4|12
1652191410000|2022-05-10 14:03:30|31907.1|31795.1|31925|31813|31925.8|31813.8|31907.1|31795.1|16
1652191420000|2022-05-10 14:03:40|31923.1|31811.1|31906.2|31794.2|31929|31817|31903.5|31791.5|17
1652191430000|2022-05-10 14:03:50|31910|31798|31939.4|31827.4|31941.6|31829.6|31910|31798|23
1652191440000|2022-05-10 14:04:00|31936.9|31824.9|31942.3|31830.3|31942.5|31830.5|31936.9|31824.9|10
1652191450000|2022-05-10 14:04:10|31942.2|31830.2|31978.1|31866.1|31978.1|31866.1|31939.3|31827.3|16
1652191460000|2022-05-10 14:04:20|31981.5|31869.5|31970.7|31858.7|32019.2|31907.2|31970.7|31858.7|33
1652191470000|2022-05-10 14:04:30|31977.5|31865.5|31996.1|31884.1|32004.3|31892.3|31959.7|31847.7|32
1652191480000|2022-05-10 14:04:40|31999.6|31887.6|31962.7|31850.7|31999.6|31887.6|31962.6|31850.6|20
1652191490000|2022-05-10 14:04:50|31960.9|31848.9|31971.6|31859.6|31974|31862|31960.8|31848.8|14
1652191500000|2022-05-10 14:05:00|31969.4|31857.4|32005.5|31893.5|32005.5|31893.5|31969.3|31857.3|14
1652191510000|2022-05-10 14:05:10|32017|31905|32013.9|31901.9|32033.2|31921.2|32013.9|31901.9|20
1652191520000|2022-05-10 14:05:20|32010.6|31898.6|31995.2|31883.2|32010.7|31898.7|31969.1|31857.1|34
1652191530000|2022-05-10 14:05:30|31995.6|31883.6|31968.2|31856.2|31997.6|31885.6|31968.2|31856.2|25
1652191540000|2022-05-10 14:05:40|31971.2|31859.2|31985|31873|31994.2|31882.2|31962.1|31850.1|31
1652191550000|2022-05-10 14:05:50|31983.1|31871.1|31989.7|31877.7|32001.6|31889.6|31983.1|31871.1|33
1652191560000|2022-05-10 14:06:00|31990.9|31878.9|32020.2|31908.2|32024.2|31912.2|31981.9|31869.9|30
1652191570000|2022-05-10 14:06:10|32021.1|31909.1|32094.6|31982.6|32103|31991|32020.5|31908.5|36
1652191580000|2022-05-10 14:06:20|32096.5|31984.5|32120.2|32008.2|32138.4|32026.4|32096.5|31984.5|30
1652191590000|2022-05-10 14:06:30|32120.7|32008.7|32126.7|32014.7|32146.6|32034.6|32119.1|32007.1|25
1652191600000|2022-05-10 14:06:40|32126.6|32014.6|32211.9|32099.9|32211.9|32099.9|32125.2|32013.2|17
1652191610000|2022-05-10 14:06:50|32221.5|32109.5|32179.2|32067.2|32227.4|32115.4|32175.8|32063.8|19
1652191620000|2022-05-10 14:07:00|32178.1|32066.1|32167.8|32055.8|32188.3|32076.3|32167.8|32055.8|32
1652191630000|2022-05-10 14:07:10|32165.3|32053.3|32178.3|32066.3|32191.1|32079.1|32159.8|32047.8|28
1652191640000|2022-05-10 14:07:20|32178.8|32066.8|32194.8|32082.8|32220.1|32108.1|32168.1|32056.1|35
1652191650000|2022-05-10 14:07:30|32194.6|32082.6|32198.2|32086.2|32198.2|32086.2|32168.9|32056.9|40
1652191660000|2022-05-10 14:07:40|32196|32084|32206.7|32094.7|32214.1|32102.1|32188.1|32076.1|31
1652191670000|2022-05-10 14:07:50|32207.2|32095.2|32231.8|32119.8|32231.8|32119.8|32206.8|32094.8|32
1652191680000|2022-05-10 14:08:00|32228.5|32116.5|32221.3|32109.3|32247.8|32135.8|32220.8|32108.8|32
1652191690000|2022-05-10 14:08:10|32220.9|32108.9|32195.5|32083.5|32222.5|32110.5|32195.5|32083.5|35
1652191700000|2022-05-10 14:08:20|32197|32085|32163.3|32051.3|32197.1|32085.1|32163.3|32051.3|26
1652191710000|2022-05-10 14:08:30|32178|32066|32159.5|32047.5|32178|32066|32146.8|32034.8|40
1652191720000|2022-05-10 14:08:40|32160.8|32048.8|32150.8|32038.8|32164.1|32052.1|32148|32036|37
1652191730000|2022-05-10 14:08:50|32156.5|32044.5|32137.2|32025.2|32160.9|32048.9|32133.7|32021.7|34
1652191740000|2022-05-10 14:09:00|32144.8|32032.8|32113.5|32001.5|32144.8|32032.8|32113.5|32001.5|28
1652191750000|2022-05-10 14:09:10|32113.4|32001.4|32109.7|31997.7|32113.4|32001.4|32108.4|31996.4|25
1652191760000|2022-05-10 14:09:20|32109.4|31997.4|32064.6|31952.6|32109.4|31997.4|32054.4|31942.4|34
1652191770000|2022-05-10 14:09:30|32069.8|31957.8|32055.4|31943.4|32074.9|31962.9|32052.2|31940.2|34
1652191780000|2022-05-10 14:09:40|32056.5|31944.5|32052.1|31940.1|32069|31957|32052.1|31940.1|36
1652191790000|2022-05-10 14:09:50|32055.8|31943.8|32053.3|31941.3|32069.9|31957.9|32050|31938|35
1652191800000|2022-05-10 14:10:00|32049.2|31937.2|32044.8|31932.8|32075.5|31963.5|32040|31928|35
1652191810000|2022-05-10 14:10:10|32044.5|31932.5|32064.6|31952.6|32064.6|31952.6|32028.3|31916.3|19
1652191820000|2022-05-10 14:10:20|32065.8|31953.8|32058.8|31946.8|32079.4|31967.4|32056|31944|29
1652191830000|2022-05-10 14:10:30|32052.5|31940.5|32031.8|31919.8|32052.5|31940.5|32017.7|31905.7|22
1652191840000|2022-05-10 14:10:40|32038.2|31926.2|32029.1|31917.1|32039.6|31927.6|32028.8|31916.8|20
1652191850000|2022-05-10 14:10:50|32030.4|31918.4|32000.2|31888.2|32030.4|31918.4|31998.1|31886.1|27
1652191860000|2022-05-10 14:11:00|32000|31888|31962.6|31850.6|32006|31894|31960|31848|38
1652191870000|2022-05-10 14:11:10|31959.4|31847.4|31999.1|31887.1|32002.2|31890.2|31958.3|31846.3|37
1652191880000|2022-05-10 14:11:20|31999.3|31887.3|32003.2|31891.2|32011.2|31899.2|31992.5|31880.5|28
1652191890000|2022-05-10 14:11:30|32002.2|31890.2|32001.3|31889.3|32005|31893|31996.1|31884.1|17
1652191900000|2022-05-10 14:11:40|31996.9|31884.9|31987.6|31875.6|31996.9|31884.9|31979.3|31867.3|29
1652191910000|2022-05-10 14:11:50|31982.3|31870.3|31981.5|31869.5|31991.3|31879.3|31974.7|31862.7|19
1652191920000|2022-05-10 14:12:00|31981.4|31869.4|31972.6|31860.6|31983.8|31871.8|31942|31830|36
1652191930000|2022-05-10 14:12:10|31972.8|31860.8|31977.1|31865.1|31984.5|31872.5|31972.8|31860.8|25
1652191940000|2022-05-10 14:12:20|31977|31865|31964|31852|31977|31865|31948.6|31836.6|32
1652191950000|2022-05-10 14:12:30|31964.8|31852.8|31953|31841|31976.5|31864.5|31944.9|31832.9|35
1652191960000|2022-05-10 14:12:40|31961.7|31849.7|31852.1|31740.1|31962.6|31850.6|31847.3|31735.3|37
1652191970000|2022-05-10 14:12:50|31852.4|31740.4|31864.5|31752.5|31866.9|31754.9|31848.9|31736.9|35
1652191980000|2022-05-10 14:13:00|31861.7|31749.7|31801.4|31689.4|31863.5|31751.5|31796.3|31684.3|36
1652191990000|2022-05-10 14:13:10|31800.3|31688.3|31806.9|31694.9|31818.7|31706.7|31785.3|31673.3|36
1652192000000|2022-05-10 14:13:20|31812.4|31700.4|31771.9|31659.9|31821|31709|31771.9|31659.9|37
1652192010000|2022-05-10 14:13:30|31777.3|31665.3|31793.6|31681.6|31811.9|31699.9|31765|31653|35
1652192020000|2022-05-10 14:13:40|31793.5|31681.5|31818.3|31706.3|31818.3|31706.3|31789.9|31677.9|28
1652192030000|2022-05-10 14:13:50|31818.7|31706.7|31810.4|31698.4|31819.8|31707.8|31802.1|31690.1|29
1652192040000|2022-05-10 14:14:00|31819.5|31707.5|31847.9|31735.9|31864.6|31752.6|31816.7|31704.7|29
1652192050000|2022-05-10 14:14:10|31846.8|31734.8|31855.1|31743.1|31858.2|31746.2|31837.7|31725.7|31
1652192060000|2022-05-10 14:14:20|31855.8|31743.8|31850.5|31738.5|31860.6|31748.6|31831.7|31719.7|26
1652192070000|2022-05-10 14:14:30|31851.8|31739.8|31855.1|31743.1|31861.5|31749.5|31851.2|31739.2|27
1652192080000|2022-05-10 14:14:40|31857.1|31745.1|31859|31747|31873.1|31761.1|31854.7|31742.7|35
1652192090000|2022-05-10 14:14:50|31856.4|31744.4|31852.1|31740.1|31860.4|31748.4|31849.7|31737.7|23
1652192100000|2022-05-10 14:15:00|31852|31740|31867.4|31755.4|31871|31759|31841.3|31729.3|23
1652192110000|2022-05-10 14:15:10|31869.2|31757.2|31870.5|31758.5|31876|31764|31861.9|31749.9|22
1652192120000|2022-05-10 14:15:20|31876.8|31764.8|31886.2|31774.2|31886.2|31774.2|31876.7|31764.7|14
1652192130000|2022-05-10 14:15:30|31885.7|31773.7|31906.9|31794.9|31911.1|31799.1|31885.7|31773.7|27
1652192140000|2022-05-10 14:15:40|31906.6|31794.6|31898.6|31786.6|31907.2|31795.2|31898.6|31786.6|15
1652192150000|2022-05-10 14:15:50|31895|31783|31920.8|31808.8|31928.7|31816.7|31895|31783|21
1652192160000|2022-05-10 14:16:00|31918.5|31806.5|31905.5|31793.5|31927.7|31815.7|31891.2|31779.2|30
1652192170000|2022-05-10 14:16:10|31903.5|31791.5|31902.2|31790.2|31911.7|31799.7|31901.4|31789.4|24
1652192180000|2022-05-10 14:16:20|31908.8|31796.8|31871.5|31759.5|31908.8|31796.8|31870.2|31758.2|25
1652192190000|2022-05-10 14:16:30|31872.8|31760.8|31885.9|31773.9|31890.8|31778.8|31870.8|31758.8|16
1652192200000|2022-05-10 14:16:40|31888.5|31776.5|31875.1|31763.1|31890.6|31778.6|31870.7|31758.7|27
1652192210000|2022-05-10 14:16:50|31872|31760|31895.2|31783.2|31902|31790|31870.5|31758.5|21
1652192220000|2022-05-10 14:17:00|31891.4|31779.4|31860.8|31748.8|31891.4|31779.4|31858.8|31746.8|38
1652192230000|2022-05-10 14:17:10|31860.3|31748.3|31842.6|31730.6|31860.3|31748.3|31831.7|31719.7|30
1652192240000|2022-05-10 14:17:20|31840.8|31728.8|31840.9|31728.9|31850.7|31738.7|31830.9|31718.9|37
1652192250000|2022-05-10 14:17:30|31843.4|31731.4|31825.5|31713.5|31844.2|31732.2|31825.5|31713.5|29
1652192260000|2022-05-10 14:17:40|31825.3|31713.3|31848.6|31736.6|31854.4|31742.4|31825.3|31713.3|30
1652192270000|2022-05-10 14:17:50|31844.9|31732.9|31860.2|31748.2|31868.5|31756.5|31841.2|31729.2|34
1652192280000|2022-05-10 14:18:00|31859.6|31747.6|31844.5|31732.5|31876|31764|31844.5|31732.5|35
1652192290000|2022-05-10 14:18:10|31845.3|31733.3|31862.6|31750.6|31862.6|31750.6|31842|31730|33
1652192300000|2022-05-10 14:18:20|31865.1|31753.1|31869.7|31757.7|31870.3|31758.3|31859.5|31747.5|32
1652192310000|2022-05-10 14:18:30|31868.7|31756.7|31868.7|31756.7|31876.9|31764.9|31862.4|31750.4|16
1652192320000|2022-05-10 14:18:40|31865.4|31753.4|31896|31784|31896|31784|31865.4|31753.4|20
1652192330000|2022-05-10 14:18:50|31908.6|31796.6|31872.6|31760.6|31908.6|31796.6|31872.6|31760.6|10
1652192340000|2022-05-10 14:19:00|31871.8|31759.8|31867.7|31755.7|31872|31760|31866.4|31754.4|9
1652192350000|2022-05-10 14:19:10|31868|31756|31849.4|31737.4|31868|31756|31844.8|31732.8|25
1652192360000|2022-05-10 14:19:20|31852.6|31740.6|31868.3|31756.3|31869.4|31757.4|31848.9|31736.9|28
1652192370000|2022-05-10 14:19:30|31865.1|31753.1|31863.6|31751.6|31872.2|31760.2|31863|31751|22
1652192380000|2022-05-10 14:19:40|31863.9|31751.9|31880.6|31768.6|31880.6|31768.6|31863.9|31751.9|17
1652192390000|2022-05-10 14:19:50|31880.1|31768.1|31887.3|31775.3|31887.3|31775.3|31870.5|31758.5|20
1652192400000|2022-05-10 14:20:00|31890.9|31778.9|31883.6|31771.6|31896.5|31784.5|31872.8|31760.8|31
1652192410000|2022-05-10 14:20:10|31878.9|31766.9|31889.6|31777.6|31905|31793|31878.9|31766.9|33
1652192420000|2022-05-10 14:20:20|31889|31777|31875.5|31763.5|31896|31784|31875.5|31763.5|32
1652192430000|2022-05-10 14:20:30|31872.7|31760.7|31854.3|31742.3|31876.4|31764.4|31854.3|31742.3|32
1652192440000|2022-05-10 14:20:40|31852|31740|31854.2|31742.2|31854.2|31742.2|31844.8|31732.8|26
1652192450000|2022-05-10 14:20:50|31849.7|31737.7|31889.7|31777.7|31889.7|31777.7|31846.4|31734.4|30
1652192460000|2022-05-10 14:21:00|31890.5|31778.5|31892.7|31780.7|31895.4|31783.4|31882.4|31770.4|21
1652192470000|2022-05-10 14:21:10|31904.5|31792.5|31863.7|31751.7|31904.5|31792.5|31863.7|31751.7|10
1652192480000|2022-05-10 14:21:20|31877.9|31765.9|31879.5|31767.5|31891.8|31779.8|31868.4|31756.4|13
1652192490000|2022-05-10 14:21:30|31879.1|31767.1|31865.8|31753.8|31879.1|31767.1|31865.8|31753.8|26
1652192500000|2022-05-10 14:21:40|31865.2|31753.2|31864.3|31752.3|31865.2|31753.2|31843.7|31731.7|16
1652192510000|2022-05-10 14:21:50|31865.3|31753.3|31851.9|31739.9|31866.7|31754.7|31850.5|31738.5|28
1652192520000|2022-05-10 14:22:00|31851.8|31739.8|31815.9|31703.9|31852|31740|31815.9|31703.9|30
1652192530000|2022-05-10 14:22:10|31814.5|31702.5|31807.2|31695.2|31818.5|31706.5|31795.9|31683.9|36
1652192540000|2022-05-10 14:22:20|31806.5|31694.5|31773.8|31661.8|31807.9|31695.9|31768.4|31656.4|35
1652192550000|2022-05-10 14:22:30|31772.7|31660.7|31768|31656|31773.5|31661.5|31739.5|31627.5|33
1652192560000|2022-05-10 14:22:40|31765.8|31653.8|31766.4|31654.4|31766.4|31654.4|31756.5|31644.5|15
1652192570000|2022-05-10 14:22:50|31760.5|31648.5|31761|31649|31766.7|31654.7|31757.9|31645.9|12
1652192580000|2022-05-10 14:23:00|31762.3|31650.3|31756.2|31644.2|31762.3|31650.3|31753.7|31641.7|11
1652192590000|2022-05-10 14:23:10|31757.7|31645.7|31752.7|31640.7|31757.7|31645.7|31741.2|31629.2|22
1652192600000|2022-05-10 14:23:20|31757.9|31645.9|31731.8|31619.8|31757.9|31645.9|31730|31618|27
1652192610000|2022-05-10 14:23:30|31733.7|31621.7|31742|31630|31755.6|31643.6|31733.7|31621.7|32
1652192620000|2022-05-10 14:23:40|31743.3|31631.3|31732.6|31620.6|31743.9|31631.9|31729|31617|32
1652192630000|2022-05-10 14:23:50|31729.1|31617.1|31738.1|31626.1|31738.1|31626.1|31728|31616|37
1652192640000|2022-05-10 14:24:00|31736.5|31624.5|31758.6|31646.6|31759.4|31647.4|31732.1|31620.1|34
1652192650000|2022-05-10 14:24:10|31757.4|31645.4|31732.2|31620.2|31759.7|31647.7|31731.4|31619.4|32
1652192660000|2022-05-10 14:24:20|31734.2|31622.2|31730.3|31618.3|31740.9|31628.9|31725.6|31613.6|35
1652192670000|2022-05-10 14:24:30|31730.9|31618.9|31746.9|31634.9|31748|31636|31728.9|31616.9|29
1652192680000|2022-05-10 14:24:40|31747.4|31635.4|31764.3|31652.3|31769.1|31657.1|31746.4|31634.4|16
1652192690000|2022-05-10 14:24:50|31760.1|31648.1|31772.4|31660.4|31772.4|31660.4|31758.7|31646.7|12
1652192700000|2022-05-10 14:25:00|31771.5|31659.5|31739.8|31627.8|31771.5|31659.5|31739.2|31627.2|16
1652192710000|2022-05-10 14:25:10|31739.6|31627.6|31729.9|31617.9|31739.8|31627.8|31727.2|31615.2|31
1652192720000|2022-05-10 14:25:20|31731.1|31619.1|31738.1|31626.1|31757.7|31645.7|31731.1|31619.1|35
1652192730000|2022-05-10 14:25:30|31737.9|31625.9|31720.4|31608.4|31743.9|31631.9|31720.3|31608.3|35
1652192740000|2022-05-10 14:25:40|31716.3|31604.3|31718.2|31606.2|31722.1|31610.1|31715|31603|30
1652192750000|2022-05-10 14:25:50|31709.9|31597.9|31738.4|31626.4|31738.4|31626.4|31708.9|31596.9|24
1652192760000|2022-05-10 14:26:00|31741.1|31629.1|31751.9|31639.9|31757.8|31645.8|31741.1|31629.1|16
1652192770000|2022-05-10 14:26:10|31749.4|31637.4|31739.9|31627.9|31752.2|31640.2|31736.5|31624.5|17
1652192780000|2022-05-10 14:26:20|31739.6|31627.6|31734.3|31622.3|31739.6|31627.6|31734.3|31622.3|26
1652192790000|2022-05-10 14:26:30|31734.9|31622.9|31723.2|31611.2|31742.4|31630.4|31723.2|31611.2|30
1652192800000|2022-05-10 14:26:40|31723.5|31611.5|31692.5|31580.5|31723.5|31611.5|31690|31578|35
1652192810000|2022-05-10 14:26:50|31699.3|31587.3|31688.3|31576.3|31699.3|31587.3|31674.7|31562.7|37
1652192820000|2022-05-10 14:27:00|31689.1|31577.1|31690.8|31578.8|31701.7|31589.7|31684.9|31572.9|36
1652192830000|2022-05-10 14:27:10|31688.8|31576.8|31658.7|31546.7|31693.2|31581.2|31658.7|31546.7|28
1652192840000|2022-05-10 14:27:20|31660.3|31548.3|31664|31552|31674|31562|31659.1|31547.1|28
1652192850000|2022-05-10 14:27:30|31664.8|31552.8|31635.8|31523.8|31665.1|31553.1|31635.8|31523.8|21
1652192860000|2022-05-10 14:27:40|31638.4|31526.4|31632.1|31520.1|31643.9|31531.9|31631.3|31519.3|27
1652192870000|2022-05-10 14:27:50|31633.6|31521.6|31630.9|31518.9|31638|31526|31627.8|31515.8|32
1652192880000|2022-05-10 14:28:00|31632.8|31520.8|31619.5|31507.5|31634.3|31522.3|31617.3|31505.3|22
1652192890000|2022-05-10 14:28:10|31618|31506|31633|31521|31639.5|31527.5|31618|31506|31
1652192900000|2022-05-10 14:28:20|31638.3|31526.3|31658.8|31546.8|31658.8|31546.8|31632.7|31520.7|24
1652192910000|2022-05-10 14:28:30|31665.6|31553.6|31662.7|31550.7|31689.7|31577.7|31662.4|31550.4|34
1652192920000|2022-05-10 14:28:40|31663.2|31551.2|31654.2|31542.2|31664.3|31552.3|31654.2|31542.2|37
1652192930000|2022-05-10 14:28:50|31656.6|31544.6|31654.2|31542.2|31656.6|31544.6|31653.8|31541.8|8
1652192940000|2022-05-10 14:29:00|31654.9|31542.9|31684.7|31572.7|31684.7|31572.7|31654.9|31542.9|8
1652192950000|2022-05-10 14:29:10|31686|31574|31687.3|31575.3|31694.5|31582.5|31683.5|31571.5|19
1652192960000|2022-05-10 14:29:20|31688.5|31576.5|31722.3|31610.3|31722.3|31610.3|31681.4|31569.4|34
1652192970000|2022-05-10 14:29:30|31721.5|31609.5|31703.1|31591.1|31737.7|31625.7|31703.1|31591.1|28
1652192980000|2022-05-10 14:29:40|31703.3|31591.3|31690.8|31578.8|31708.1|31596.1|31688.2|31576.2|21
1652192990000|2022-05-10 14:29:50|31688.5|31576.5|31682.6|31570.6|31688.5|31576.5|31676.1|31564.1|22
1652193000000|2022-05-10 14:30:00|31681.9|31569.9|31694.7|31582.7|31697.7|31585.7|31669.7|31557.7|32
1652193010000|2022-05-10 14:30:10|31696.2|31584.2|31696.2|31584.2|31697.8|31585.8|31679|31567|40
1652193020000|2022-05-10 14:30:20|31693.6|31581.6|31695.3|31583.3|31699.9|31587.9|31689.5|31577.5|31
1652193030000|2022-05-10 14:30:30|31695.2|31583.2|31684.5|31572.5|31695.2|31583.2|31676.2|31564.2|25
1652193040000|2022-05-10 14:30:40|31680.2|31568.2|31700.1|31588.1|31700.9|31588.9|31677.5|31565.5|21
1652193050000|2022-05-10 14:30:50|31700.3|31588.3|31718.1|31606.1|31718.1|31606.1|31696.8|31584.8|10
1652193060000|2022-05-10 14:31:00|31718.3|31606.3|31714.1|31602.1|31722.4|31610.4|31714.1|31602.1|8
1652193070000|2022-05-10 14:31:10|31709.4|31597.4|31714.1|31602.1|31714.1|31602.1|31692.3|31580.3|19
1652193080000|2022-05-10 14:31:20|31723.7|31611.7|31739.6|31627.6|31753|31641|31722.9|31610.9|24
1652193090000|2022-05-10 14:31:30|31741.1|31629.1|31734.5|31622.5|31745.6|31633.6|31721.9|31609.9|26
1652193100000|2022-05-10 14:31:40|31721.5|31609.5|31734.2|31622.2|31737.1|31625.1|31710|31598|28
1652193110000|2022-05-10 14:31:50|31734.1|31622.1|31733|31621|31737.7|31625.7|31726.7|31614.7|25
1652193120000|2022-05-10 14:32:00|31714.4|31602.4|31707.3|31595.3|31721|31609|31707.3|31595.3|26
1652193130000|2022-05-10 14:32:10|31704.5|31592.5|31696|31584|31704.9|31592.9|31695.9|31583.9|17
1652193140000|2022-05-10 14:32:20|31694.9|31582.9|31687.2|31575.2|31696.8|31584.8|31687.2|31575.2|21
1652193150000|2022-05-10 14:32:30|31686.2|31574.2|31694.7|31582.7|31702|31590|31681.3|31569.3|23
1652193160000|2022-05-10 14:32:40|31695.6|31583.6|31686.4|31574.4|31702|31590|31682.6|31570.6|28
1652193170000|2022-05-10 14:32:50|31694.1|31582.1|31710.6|31598.6|31714.2|31602.2|31692.5|31580.5|31
1652193180000|2022-05-10 14:33:00|31709|31597|31711.7|31599.7|31719.5|31607.5|31703.5|31591.5|22
1652193190000|2022-05-10 14:33:10|31711.8|31599.8|31698.5|31586.5|31716.2|31604.2|31697.2|31585.2|18
1652193200000|2022-05-10 14:33:20|31699.8|31587.8|31697.8|31585.8|31708.9|31596.9|31692.3|31580.3|18
1652193210000|2022-05-10 14:33:30|31697.7|31585.7|31692.4|31580.4|31698.5|31586.5|31692.2|31580.2|12
1652193220000|2022-05-10 14:33:40|31692.7|31580.7|31685.1|31573.1|31694.6|31582.6|31680.6|31568.6|21
1652193230000|2022-05-10 14:33:50|31681.6|31569.6|31679.5|31567.5|31695.7|31583.7|31679.5|31567.5|27
1652193240000|2022-05-10 14:34:00|31679.6|31567.6|31650.6|31538.6|31679.6|31567.6|31648.4|31536.4|29
1652193250000|2022-05-10 14:34:10|31649.3|31537.3|31621.9|31509.9|31664.5|31552.5|31617.2|31505.2|34
1652193260000|2022-05-10 14:34:20|31626.3|31514.3|31566|31454|31626.3|31514.3|31564.4|31452.4|32
1652193270000|2022-05-10 14:34:30|31564.2|31452.2|31584.5|31472.5|31584.5|31472.5|31558|31446|24
1652193280000|2022-05-10 14:34:40|31584.6|31472.6|31589.9|31477.9|31594.8|31482.8|31584.6|31472.6|18
1652193290000|2022-05-10 14:34:50|31589|31477|31591.4|31479.4|31591.4|31479.4|31581.2|31469.2|19
1652193300000|2022-05-10 14:35:00|31590.2|31478.2|31591.5|31479.5|31610.5|31498.5|31590.2|31478.2|29
1652193310000|2022-05-10 14:35:10|31586.1|31474.1|31570.5|31458.5|31586.4|31474.4|31570.5|31458.5|23
1652193320000|2022-05-10 14:35:20|31573.9|31461.9|31569.7|31457.7|31573.9|31461.9|31569.3|31457.3|14
1652193330000|2022-05-10 14:35:30|31569.3|31457.3|31569.3|31457.3|31571.5|31459.5|31569.3|31457.3|8
1652193340000|2022-05-10 14:35:40|31570.4|31458.4|31572.4|31460.4|31572.4|31460.4|31568.3|31456.3|9
1652193350000|2022-05-10 14:35:50|31567.5|31455.5|31549.5|31437.5|31567.5|31455.5|31544.7|31432.7|25
1652193360000|2022-05-10 14:36:00|31549.4|31437.4|31576.1|31464.1|31576.1|31464.1|31538.9|31426.9|21
1652193370000|2022-05-10 14:36:10|31575.5|31463.5|31566.2|31454.2|31580.6|31468.6|31553.3|31441.3|24
1652193380000|2022-05-10 14:36:20|31569.8|31457.8|31565.1|31453.1|31578.4|31466.4|31563.2|31451.2|15
1652193390000|2022-05-10 14:36:30|31563.7|31451.7|31566.8|31454.8|31570|31458|31562.3|31450.3|15
1652193400000|2022-05-10 14:36:40|31566.5|31454.5|31561.7|31449.7|31566.5|31454.5|31561.7|31449.7|4
1652193410000|2022-05-10 14:36:50|31564.4|31452.4|31551.9|31439.9|31569|31457|31545.2|31433.2|29
1652193420000|2022-05-10 14:37:00|31551.5|31439.5|31562.9|31450.9|31570.1|31458.1|31550|31438|23
1652193430000|2022-05-10 14:37:10|31568.4|31456.4|31557.6|31445.6|31569.9|31457.9|31557.6|31445.6|20
1652193440000|2022-05-10 14:37:20|31556.4|31444.4|31523.7|31411.7|31556.4|31444.4|31520.6|31408.6|24
1652193450000|2022-05-10 14:37:30|31524|31412|31551.5|31439.5|31554.2|31442.2|31524|31412|26
1652193460000|2022-05-10 14:37:40|31550.4|31438.4|31539.7|31427.7|31550.7|31438.7|31535.8|31423.8|19
1652193470000|2022-05-10 14:37:50|31538.5|31426.5|31529|31417|31539.2|31427.2|31523.5|31411.5|22
1652193480000|2022-05-10 14:38:00|31529.2|31417.2|31529.1|31417.1|31530|31418|31528.6|31416.6|8
1652193490000|2022-05-10 14:38:10|31529|31417|31529.8|31417.8|31529.8|31417.8|31515.9|31403.9|9
1652193500000|2022-05-10 14:38:20|31521.5|31409.5|31495.4|31383.4|31522.6|31410.6|31493.9|31381.9|34
1652193510000|2022-05-10 14:38:30|31499.1|31387.1|31461.3|31349.3|31499.1|31387.1|31459.7|31347.7|29
1652193520000|2022-05-10 14:38:40|31472.1|31360.1|31505.4|31393.4|31508.4|31396.4|31472.1|31360.1|36
1652193530000|2022-05-10 14:38:50|31508.5|31396.5|31444.1|31332.1|31509.5|31397.5|31442.2|31330.2|35
1652193540000|2022-05-10 14:39:00|31443.5|31331.5|31432.4|31320.4|31451.8|31339.8|31432.4|31320.4|34
1652193550000|2022-05-10 14:39:10|31418.3|31306.3|31425.6|31313.6|31431.4|31319.4|31398.1|31286.1|30
1652193560000|2022-05-10 14:39:20|31419.8|31307.8|31472.6|31360.6|31473.9|31361.9|31419.7|31307.7|26
1652193570000|2022-05-10 14:39:30|31470.2|31358.2|31469.8|31357.8|31476.4|31364.4|31466.7|31354.7|18
1652193580000|2022-05-10 14:39:40|31463.2|31351.2|31496|31384|31496|31384|31462.2|31350.2|11
1652193590000|2022-05-10 14:39:50|31495.1|31383.1|31461.2|31349.2|31496|31384|31461.2|31349.2|9
1652193600000|2022-05-10 14:40:00|31472.7|31360.7|31430.9|31318.9|31472.7|31360.7|31430.9|31318.9|15
1652193610000|2022-05-10 14:40:10|31431.4|31319.4|31424.4|31312.4|31444.8|31332.8|31424.4|31312.4|14
1652193620000|2022-05-10 14:40:20|31429.9|31317.9|31436.7|31324.7|31437.9|31325.9|31416.9|31304.9|30
1652193630000|2022-05-10 14:40:30|31439|31327|31421.5|31309.5|31456.9|31344.9|31421.4|31309.4|36
1652193640000|2022-05-10 14:40:40|31421.1|31309.1|31442.4|31330.4|31443.5|31331.5|31420.7|31308.7|31
1652193650000|2022-05-10 14:40:50|31445.2|31333.2|31430.6|31318.6|31446.8|31334.8|31429.8|31317.8|33
1652193660000|2022-05-10 14:41:00|31432.5|31320.5|31453.2|31341.2|31465.5|31353.5|31432.5|31320.5|29
1652193670000|2022-05-10 14:41:10|31453.3|31341.3|31442.4|31330.4|31460.2|31348.2|31440.5|31328.5|36
1652193680000|2022-05-10 14:41:20|31447.1|31335.1|31465.9|31353.9|31466.9|31354.9|31447.1|31335.1|29
1652193690000|2022-05-10 14:41:30|31465.2|31353.2|31466.2|31354.2|31478.4|31366.4|31454.9|31342.9|29
1652193700000|2022-05-10 14:41:40|31457.2|31345.2|31471.2|31359.2|31488.9|31376.9|31456.7|31344.7|39
1652193710000|2022-05-10 14:41:50|31472.3|31360.3|31469.7|31357.7|31475.5|31363.5|31459.4|31347.4|36
1652193720000|2022-05-10 14:42:00|31463.8|31351.8|31472.5|31360.5|31478.2|31366.2|31458.9|31346.9|28
1652193730000|2022-05-10 14:42:10|31473.9|31361.9|31464.7|31352.7|31479.1|31367.1|31456.5|31344.5|35
1652193740000|2022-05-10 14:42:20|31465.1|31353.1|31454.1|31342.1|31465.6|31353.6|31454.1|31342.1|18
1652193750000|2022-05-10 14:42:30|31452.1|31340.1|31431.8|31319.8|31454.8|31342.8|31412.2|31300.2|24
1652193760000|2022-05-10 14:42:40|31433|31321|31418.5|31306.5|31440.5|31328.5|31413.7|31301.7|34
1652193770000|2022-05-10 14:42:50|31415|31303|31414.9|31302.9|31436.5|31324.5|31407.5|31295.5|35
1652193780000|2022-05-10 14:43:00|31416.1|31304.1|31410.6|31298.6|31430.8|31318.8|31407.3|31295.3|28
1652193790000|2022-05-10 14:43:10|31411.8|31299.8|31375.7|31263.7|31421|31309|31375.7|31263.7|31
1652193800000|2022-05-10 14:43:20|31392.5|31280.5|31347.3|31235.3|31403.5|31291.5|31347.3|31235.3|35
1652193810000|2022-05-10 14:43:30|31348.8|31236.8|31359.8|31247.8|31375.5|31263.5|31333.8|31221.8|37
1652193820000|2022-05-10 14:43:40|31356.2|31244.2|31362.9|31250.9|31374.5|31262.5|31336.3|31224.3|37
1652193830000|2022-05-10 14:43:50|31359.4|31247.4|31373.2|31261.2|31373.8|31261.8|31341.1|31229.1|39
1652193840000|2022-05-10 14:44:00|31371.5|31259.5|31363.4|31251.4|31374.3|31262.3|31332.2|31220.2|37
1652193850000|2022-05-10 14:44:10|31364.8|31252.8|31355.5|31243.5|31390.3|31278.3|31347.3|31235.3|31
1652193860000|2022-05-10 14:44:20|31351.7|31239.7|31336.4|31224.4|31371.3|31259.3|31327.8|31215.8|29
1652193870000|2022-05-10 14:44:30|31331|31219|31335.4|31223.4|31338.6|31226.6|31325.3|31213.3|31
1652193880000|2022-05-10 14:44:40|31334.8|31222.8|31356.7|31244.7|31357.2|31245.2|31333.4|31221.4|34
1652193890000|2022-05-10 14:44:50|31348.1|31236.1|31337.1|31225.1|31350.6|31238.6|31311.6|31199.6|28
1652193900000|2022-05-10 14:45:00|31337.8|31225.8|31333.4|31221.4|31337.9|31225.9|31318.1|31206.1|25
1652193910000|2022-05-10 14:45:10|31335.2|31223.2|31340.6|31228.6|31343.4|31231.4|31334.5|31222.5|31
1652193920000|2022-05-10 14:45:20|31340.9|31228.9|31345.9|31233.9|31352.9|31240.9|31340.6|31228.6|24
1652193930000|2022-05-10 14:45:30|31346.2|31234.2|31321.2|31209.2|31349.3|31237.3|31310.6|31198.6|28
1652193940000|2022-05-10 14:45:40|31320.3|31208.3|31344.9|31232.9|31345.4|31233.4|31317|31205|26
1652193950000|2022-05-10 14:45:50|31344.3|31232.3|31332.2|31220.2|31344.3|31232.3|31330|31218|10
1652193960000|2022-05-10 14:46:00|31337|31225|31303.6|31191.6|31337|31225|31303.5|31191.5|18
1652193970000|2022-05-10 14:46:10|31313.2|31201.2|31260.8|31148.8|31313.2|31201.2|31260.8|31148.8|38
1652193980000|2022-05-10 14:46:20|31270.9|31158.9|31266.1|31154.1|31286.1|31174.1|31248.9|31136.9|31
1652193990000|2022-05-10 14:46:30|31265.5|31153.5|31269.4|31157.4|31283.3|31171.3|31263.5|31151.5|29
1652194000000|2022-05-10 14:46:40|31270.6|31158.6|31236|31124|31274.6|31162.6|31236|31124|24
1652194010000|2022-05-10 14:46:50|31243.2|31131.2|31255.2|31143.2|31259.9|31147.9|31239.9|31127.9|24
1652194020000|2022-05-10 14:47:00|31253.6|31141.6|31294.9|31182.9|31301.9|31189.9|31253.6|31141.6|12
1652194030000|2022-05-10 14:47:10|31297.9|31185.9|31257|31145|31297.9|31185.9|31247.8|31135.8|17
1652194040000|2022-05-10 14:47:20|31254.8|31142.8|31214.1|31102.1|31256.6|31144.6|31213.6|31101.6|30
1652194050000|2022-05-10 14:47:30|31210.6|31098.6|31197.1|31085.1|31221.4|31109.4|31195.3|31083.3|34
1652194060000|2022-05-10 14:47:40|31195.4|31083.4|31193.8|31081.8|31197.1|31085.1|31192.7|31080.7|12
1652194070000|2022-05-10 14:47:50|31197.1|31085.1|31159.2|31047.2|31197.1|31085.1|31159.2|31047.2|32
1652194080000|2022-05-10 14:48:00|31155.8|31043.8|31163.1|31051.1|31176.9|31064.9|31155.8|31043.8|25
1652194090000|2022-05-10 14:48:10|31164.6|31052.6|31136.3|31024.3|31176.3|31064.3|31134.1|31022.1|26
1652194100000|2022-05-10 14:48:20|31134.3|31022.3|31144.5|31032.5|31153.9|31041.9|31116.4|31004.4|31
1652194110000|2022-05-10 14:48:30|31144.4|31032.4|31146.7|31034.7|31149.3|31037.3|31142.7|31030.7|17
1652194120000|2022-05-10 14:48:40|31142.9|31030.9|31133.1|31021.1|31156.1|31044.1|31126.6|31014.6|27
1652194130000|2022-05-10 14:48:50|31133.4|31021.4|31106.4|30994.4|31133.4|31021.4|31102.6|30990.6|34
1652194140000|2022-05-10 14:49:00|31102.8|30990.8|31141|31029|31143.6|31031.6|31102.8|30990.8|33
1652194150000|2022-05-10 14:49:10|31147.3|31035.3|31119|31007|31148.7|31036.7|31104.8|30992.8|31
1652194160000|2022-05-10 14:49:20|31120.1|31008.1|31093.4|30981.4|31121.4|31009.4|31093.4|30981.4|28
1652194170000|2022-05-10 14:49:30|31082.4|30970.4|31100.2|30988.2|31118.3|31006.3|31081.7|30969.7|37
1652194180000|2022-05-10 14:49:40|31099.1|30987.1|31067.2|30955.2|31101.3|30989.3|31044.4|30932.4|33
1652194190000|2022-05-10 14:49:50|31076|30964|31050.4|30938.4|31076.1|30964.1|31050.4|30938.4|26
1652194200000|2022-05-10 14:50:00|31057.2|30945.2|31055.7|30943.7|31057.2|30945.2|31049.3|30937.3|22
1652194210000|2022-05-10 14:50:10|31060.3|30948.3|31041.2|30929.2|31060.3|30948.3|31038.4|30926.4|9
1652194220000|2022-05-10 14:50:20|31042.9|30930.9|31034.1|30922.1|31051.1|30939.1|31033.4|30921.4|26
1652194230000|2022-05-10 14:50:30|31032.9|30920.9|31000.6|30888.6|31040.5|30928.5|30993|30881|35
1652194240000|2022-05-10 14:50:40|30997.5|30885.5|30978.5|30866.5|31002.7|30890.7|30978.5|30866.5|37
1652194250000|2022-05-10 14:50:50|30974.4|30862.4|30946.4|30834.4|30974.4|30862.4|30928.4|30816.4|35
1652194260000|2022-05-10 14:51:00|30947.4|30835.4|30934.6|30822.6|30954.1|30842.1|30934.6|30822.6|37
1652194270000|2022-05-10 14:51:10|30940.3|30828.3|30974.7|30862.7|30974.7|30862.7|30940.3|30828.3|39
1652194280000|2022-05-10 14:51:20|30979.6|30867.6|31006.6|30894.6|31019.6|30907.6|30977.1|30865.1|33
1652194290000|2022-05-10 14:51:30|31007.6|30895.6|30982.4|30870.4|31019.1|30907.1|30978.3|30866.3|38
1652194300000|2022-05-10 14:51:40|30982.5|30870.5|30977.3|30865.3|31004.3|30892.3|30977.2|30865.2|33
1652194310000|2022-05-10 14:51:50|30978.8|30866.8|30983.3|30871.3|31000.8|30888.8|30977.4|30865.4|28
1652194320000|2022-05-10 14:52:00|30983.2|30871.2|30985.3|30873.3|30995.6|30883.6|30969|30857|32
1652194330000|2022-05-10 14:52:10|30998.6|30886.6|31026.4|30914.4|31026.4|30914.4|30998.4|30886.4|19
1652194340000|2022-05-10 14:52:20|31028.7|30916.7|31002.7|30890.7|31047.2|30935.2|31002.7|30890.7|17
1652194350000|2022-05-10 14:52:30|31011.9|30899.9|31017.7|30905.7|31031.5|30919.5|31011.9|30899.9|20
1652194360000|2022-05-10 14:52:40|31004.8|30892.8|30995.2|30883.2|31026.1|30914.1|30988.8|30876.8|29
1652194370000|2022-05-10 14:52:50|30995.6|30883.6|30980.7|30868.7|30997.2|30885.2|30980.7|30868.7|26
1652194380000|2022-05-10 14:53:00|30982.2|30870.2|30935.5|30823.5|30982.5|30870.5|30935.5|30823.5|32
1652194390000|2022-05-10 14:53:10|30938.6|30826.6|30945.3|30833.3|30966|30854|30938.6|30826.6|37
1652194400000|2022-05-10 14:53:20|30939.7|30827.7|31015.5|30903.5|31015.5|30903.5|30939.7|30827.7|36
1652194410000|2022-05-10 14:53:30|31013.1|30901.1|31063.1|30951.1|31064.5|30952.5|31011|30899|31
1652194420000|2022-05-10 14:53:40|31043.8|30931.8|31068.7|30956.7|31070.8|30958.8|31042.5|30930.5|31
1652194430000|2022-05-10 14:53:50|31066.1|30954.1|31103.6|30991.6|31105.2|30993.2|31054.9|30942.9|33
1652194440000|2022-05-10 14:54:00|31104.7|30992.7|31174.6|31062.6|31176|31064|31103.8|30991.8|33
1652194450000|2022-05-10 14:54:10|31176|31064|31174.4|31062.4|31197.3|31085.3|31171.4|31059.4|27
1652194460000|2022-05-10 14:54:20|31174.5|31062.5|31146|31034|31176.6|31064.6|31132.4|31020.4|25
1652194470000|2022-05-10 14:54:30|31143.9|31031.9|31158.1|31046.1|31171.7|31059.7|31143.9|31031.9|26
1652194480000|2022-05-10 14:54:40|31159.4|31047.4|31154.7|31042.7|31175.6|31063.6|31138.1|31026.1|25
1652194490000|2022-05-10 14:54:50|31160.2|31048.2|31144.2|31032.2|31161|31049|31136|31024|26
1652194500000|2022-05-10 14:55:00|31145.6|31033.6|31132.7|31020.7|31145.6|31033.6|31100.4|30988.4|33
1652194510000|2022-05-10 14:55:10|31131.1|31019.1|31138.1|31026.1|31157.3|31045.3|31123.3|31011.3|38
1652194520000|2022-05-10 14:55:20|31135.7|31023.7|31114.7|31002.7|31135.7|31023.7|31114.7|31002.7|27
1652194530000|2022-05-10 14:55:30|31113.6|31001.6|31067.7|30955.7|31113.6|31001.6|31059|30947|35
1652194540000|2022-05-10 14:55:40|31071.5|30959.5|31067.1|30955.1|31083.9|30971.9|31056.3|30944.3|37
1652194550000|2022-05-10 14:55:50|31062.2|30950.2|31084.6|30972.6|31100.3|30988.3|31044.9|30932.9|35
1652194560000|2022-05-10 14:56:00|31085.1|30973.1|31056.8|30944.8|31085.6|30973.6|31049.2|30937.2|37
1652194570000|2022-05-10 14:56:10|31054.7|30942.7|31068|30956|31116.1|31004.1|31049.2|30937.2|37
1652194580000|2022-05-10 14:56:20|31066|30954|31052.4|30940.4|31067.5|30955.5|31032.8|30920.8|38
1652194590000|2022-05-10 14:56:30|31054.1|30942.1|31094.6|30982.6|31099.2|30987.2|31050.6|30938.6|38
1652194600000|2022-05-10 14:56:40|31093.1|30981.1|31102.9|30990.9|31102.9|30990.9|31084.5|30972.5|34
1652194610000|2022-05-10 14:56:50|31113.7|31001.7|31100.6|30988.6|31121.6|31009.6|31095.7|30983.7|25
1652194620000|2022-05-10 14:57:00|31099.7|30987.7|31105.2|30993.2|31112.9|31000.9|31093.2|30981.2|34
1652194630000|2022-05-10 14:57:10|31110.6|30998.6|31128.7|31016.7|31133.8|31021.8|31106.3|30994.3|22
1652194640000|2022-05-10 14:57:20|31131.4|31019.4|31131.4|31019.4|31150.3|31038.3|31121.6|31009.6|31
1652194650000|2022-05-10 14:57:30|31141.9|31029.9|31153.8|31041.8|31153.8|31041.8|31123.7|31011.7|32
1652194660000|2022-05-10 14:57:40|31149.6|31037.6|31156.3|31044.3|31156.3|31044.3|31135.2|31023.2|28
1652194670000|2022-05-10 14:57:50|31148.1|31036.1|31184.6|31072.6|31184.6|31072.6|31148.1|31036.1|26
1652194680000|2022-05-10 14:58:00|31185.6|31073.6|31214.4|31102.4|31220.1|31108.1|31184.9|31072.9|21
1652194690000|2022-05-10 14:58:10|31214.9|31102.9|31212|31100|31215.7|31103.7|31200.4|31088.4|20
1652194700000|2022-05-10 14:58:20|31212.1|31100.1|31187.4|31075.4|31212.1|31100.1|31180.6|31068.6|27
1652194710000|2022-05-10 14:58:30|31178|31066|31219|31107|31223.9|31111.9|31176.3|31064.3|29
1652194720000|2022-05-10 14:58:40|31217.5|31105.5|31207.9|31095.9|31219.3|31107.3|31205.9|31093.9|24
1652194730000|2022-05-10 14:58:50|31209.5|31097.5|31196.6|31084.6|31216.4|31104.4|31194.9|31082.9|28
1652194740000|2022-05-10 14:59:00|31201.9|31089.9|31188.8|31076.8|31206.3|31094.3|31184.6|31072.6|26
1652194750000|2022-05-10 14:59:10|31187.9|31075.9|31134.5|31022.5|31187.9|31075.9|31126.1|31014.1|33
1652194760000|2022-05-10 14:59:20|31134.2|31022.2|31107|30995|31134.2|31022.2|31100.8|30988.8|34
1652194770000|2022-05-10 14:59:30|31106.9|30994.9|31087|30975|31106.9|30994.9|31081|30969|28
1652194780000|2022-05-10 14:59:40|31120.6|31008.6|31124.7|31012.7|31126.9|31014.9|31105.4|30993.4|23
1652194790000|2022-05-10 14:59:50|31126.6|31014.6|31135.9|31023.9|31135.9|31023.9|31125.8|31013.8|16
1652194800000|2022-05-10 15:00:00|31141.3|31029.3|31169|31057|31189.5|31077.5|31131.4|31019.4|20
1652194810000|2022-05-10 15:00:10|31173.3|31061.3|31133.2|31021.2|31182.4|31070.4|31133.2|31021.2|26
1652194820000|2022-05-10 15:00:20|31133.4|31021.4|31128.2|31016.2|31141.1|31029.1|31128.2|31016.2|31
1652194830000|2022-05-10 15:00:30|31135.5|31023.5|31142.9|31030.9|31142.9|31030.9|31123.9|31011.9|26
1652194840000|2022-05-10 15:00:40|31150.7|31038.7|31180.9|31068.9|31196.4|31084.4|31150.7|31038.7|29
1652194850000|2022-05-10 15:00:50|31179|31067|31162.3|31050.3|31183.5|31071.5|31162.1|31050.1|26
1652194860000|2022-05-10 15:01:00|31159.3|31047.3|31179.6|31067.6|31187.6|31075.6|31152|31040|26
1652194870000|2022-05-10 15:01:10|31180.9|31068.9|31156.9|31044.9|31180.9|31068.9|31151.3|31039.3|28
1652194880000|2022-05-10 15:01:20|31157.1|31045.1|31161.2|31049.2|31165.9|31053.9|31149.5|31037.5|31
1652194890000|2022-05-10 15:01:30|31161.8|31049.8|31169.8|31057.8|31179|31067|31145.8|31033.8|23
1652194900000|2022-05-10 15:01:40|31169.5|31057.5|31167.7|31055.7|31175.5|31063.5|31162.3|31050.3|22
1652194910000|2022-05-10 15:01:50|31164.6|31052.6|31141.4|31029.4|31164.6|31052.6|31140.9|31028.9|20
1652194920000|2022-05-10 15:02:00|31141.9|31029.9|31165.1|31053.1|31175.4|31063.4|31141.9|31029.9|19
1652194930000|2022-05-10 15:02:10|31161.8|31049.8|31175.4|31063.4|31185.5|31073.5|31161.8|31049.8|16
1652194940000|2022-05-10 15:02:20|31193.4|31081.4|31223.5|31111.5|31223.5|31111.5|31187.5|31075.5|25
1652194950000|2022-05-10 15:02:30|31215.9|31103.9|31186.8|31074.8|31219.9|31107.9|31186.8|31074.8|23
1652194960000|2022-05-10 15:02:40|31195.4|31083.4|31197|31085|31201.8|31089.8|31188.6|31076.6|21
1652194970000|2022-05-10 15:02:50|31193.9|31081.9|31199.6|31087.6|31207.1|31095.1|31193.9|31081.9|24
1652194980000|2022-05-10 15:03:00|31197.1|31085.1|31184.6|31072.6|31197.1|31085.1|31180.8|31068.8|31
1652194990000|2022-05-10 15:03:10|31183.8|31071.8|31183.9|31071.9|31204.3|31092.3|31181.8|31069.8|34
1652195000000|2022-05-10 15:03:20|31182.6|31070.6|31152.4|31040.4|31183.9|31071.9|31152.4|31040.4|25
1652195010000|2022-05-10 15:03:30|31155.6|31043.6|31146.2|31034.2|31155.6|31043.6|31146.2|31034.2|17
1652195020000|2022-05-10 15:03:40|31147.6|31035.6|31151.7|31039.7|31151.7|31039.7|31143.2|31031.2|17
1652195030000|2022-05-10 15:03:50|31146.8|31034.8|31119.3|31007.3|31151|31039|31119.3|31007.3|21
1652195040000|2022-05-10 15:04:00|31118.9|31006.9|31112.9|31000.9|31122.4|31010.4|31112.9|31000.9|18
1652195050000|2022-05-10 15:04:10|31111.7|30999.7|31107.7|30995.7|31119.2|31007.2|31104.6|30992.6|27
1652195060000|2022-05-10 15:04:20|31107.1|30995.1|31124.6|31012.6|31134.7|31022.7|31105.2|30993.2|24
1652195070000|2022-05-10 15:04:30|31129.7|31017.7|31123.8|31011.8|31134|31022|31105.1|30993.1|19
1652195080000|2022-05-10 15:04:40|31123.7|31011.7|31086.9|30974.9|31123.7|31011.7|31082.4|30970.4|15
1652195090000|2022-05-10 15:04:50|31081.5|30969.5|31114.7|31002.7|31121.8|31009.8|31081.4|30969.4|17
1652195100000|2022-05-10 15:05:00|31116.5|31004.5|31093.7|30981.7|31117.1|31005.1|31092.9|30980.9|33
1652195110000|2022-05-10 15:05:10|31095.4|30983.4|31080.9|30968.9|31095.4|30983.4|31076.6|30964.6|20
1652195120000|2022-05-10 15:05:20|31080.8|30968.8|31064.4|30952.4|31086.5|30974.5|31064.4|30952.4|25
1652195130000|2022-05-10 15:05:30|31063.9|30951.9|31026.3|30914.3|31063.9|30951.9|31023.3|30911.3|37
1652195140000|2022-05-10 15:05:40|31020.7|30908.7|30983.4|30871.4|31020.7|30908.7|30983.4|30871.4|30
1652195150000|2022-05-10 15:05:50|30984.6|30872.6|30996.8|30884.8|30996.8|30884.8|30971.4|30859.4|26
1652195160000|2022-05-10 15:06:00|30993.8|30881.8|30968.1|30856.1|30999.3|30887.3|30966.6|30854.6|18
1652195170000|2022-05-10 15:06:10|30967.1|30855.1|30995.2|30883.2|30995.2|30883.2|30967.1|30855.1|13
1652195180000|2022-05-10 15:06:20|30984.3|30872.3|30993.7|30881.7|30995.2|30883.2|30983.4|30871.4|14
1652195190000|2022-05-10 15:06:30|30995.2|30883.2|30975.9|30863.9|30995.2|30883.2|30975.9|30863.9|14
1652195200000|2022-05-10 15:06:40|30968.3|30856.3|30995.2|30883.2|30995.2|30883.2|30965.6|30853.6|15
1652195210000|2022-05-10 15:06:50|30973.4|30861.4|30992.5|30880.5|30992.5|30880.5|30973.4|30861.4|11
1652195220000|2022-05-10 15:07:00|30996|30884|31062.4|30950.4|31062.4|30950.4|30996|30884|19
1652195230000|2022-05-10 15:07:10|31051.6|30939.6|31047.5|30935.5|31063.8|30951.8|31030.6|30918.6|25
1652195240000|2022-05-10 15:07:20|31046|30934|31085.4|30973.4|31088.6|30976.6|31037.8|30925.8|22
1652195250000|2022-05-10 15:07:30|31086.1|30974.1|31084|30972|31099.8|30987.8|31075.1|30963.1|24
1652195260000|2022-05-10 15:07:40|31088.5|30976.5|31094.1|30982.1|31098.7|30986.7|31081.4|30969.4|25
1652195270000|2022-05-10 15:07:50|31086.3|30974.3|31066.3|30954.3|31092.2|30980.2|31065.6|30953.6|24
1652195280000|2022-05-10 15:08:00|31065.2|30953.2|31064|30952|31075.3|30963.3|31062.1|30950.1|23
1652195290000|2022-05-10 15:08:10|31063|30951|31104.1|30992.1|31104.1|30992.1|31063|30951|19
1652195300000|2022-05-10 15:08:20|31105.3|30993.3|31109.7|30997.7|31123.8|31011.8|31104.6|30992.6|28
1652195310000|2022-05-10 15:08:30|31110.9|30998.9|31085.7|30973.7|31110.9|30998.9|31085.7|30973.7|22
1652195320000|2022-05-10 15:08:40|31086.5|30974.5|31086.8|30974.8|31088.5|30976.5|31081.8|30969.8|15
1652195330000|2022-05-10 15:08:50|31084.2|30972.2|31057.9|30945.9|31084.2|30972.2|31056.2|30944.2|25
1652195340000|2022-05-10 15:09:00|31059.4|30947.4|31061.3|30949.3|31074.7|30962.7|31051.8|30939.8|21
1652195350000|2022-05-10 15:09:10|31064.3|30952.3|31071|30959|31108.8|30996.8|31064.3|30952.3|27
1652195360000|2022-05-10 15:09:20|31069.8|30957.8|31065.6|30953.6|31076|30964|31054.8|30942.8|32
1652195370000|2022-05-10 15:09:30|31052.9|30940.9|31048.2|30936.2|31066.6|30954.6|31048.2|30936.2|27
1652195380000|2022-05-10 15:09:40|31047.6|30935.6|31015|30903|31051.6|30939.6|31014|30902|32
1652195390000|2022-05-10 15:09:50|31013.6|30901.6|31003.7|30891.7|31019.7|30907.7|31003.7|30891.7|29
1652195400000|2022-05-10 15:10:00|31002.8|30890.8|31014.1|30902.1|31019.6|30907.6|30994.8|30882.8|28
1652195410000|2022-05-10 15:10:10|31000.8|30888.8|30992.1|30880.1|31021.9|30909.9|30982|30870|32
1652195420000|2022-05-10 15:10:20|30993|30881|30993.7|30881.7|31004.1|30892.1|30981.1|30869.1|33
1652195430000|2022-05-10 15:10:30|30994.5|30882.5|30945.6|30833.6|31002.3|30890.3|30945.6|30833.6|30
1652195440000|2022-05-10 15:10:40|30949.6|30837.6|30945.4|30833.4|30958.1|30846.1|30943.7|30831.7|25
1652195450000|2022-05-10 15:10:50|30944.6|30832.6|30997.9|30885.9|31004.9|30892.9|30931.9|30819.9|22
1652195460000|2022-05-10 15:11:00|30998.2|30886.2|31035.6|30923.6|31035.6|30923.6|30973.8|30861.8|33
1652195470000|2022-05-10 15:11:10|31034.3|30922.3|31027.2|30915.2|31060.4|30948.4|31026.9|30914.9|27
1652195480000|2022-05-10 15:11:20|31026.9|30914.9|31024.6|30912.6|31033.2|30921.2|31018.3|30906.3|30
1652195490000|2022-05-10 15:11:30|31016.9|30904.9|31007.3|30895.3|31019.1|30907.1|30995.9|30883.9|31
1652195500000|2022-05-10 15:11:40|31005.3|30893.3|30995|30883|31005.3|30893.3|30978.2|30866.2|27
1652195510000|2022-05-10 15:11:50|30994.9|30882.9|31017.5|30905.5|31020.4|30908.4|30994.9|30882.9|30
1652195520000|2022-05-10 15:12:00|31014.7|30902.7|31023.1|30911.1|31039.8|30927.8|31014.7|30902.7|13
1652195530000|2022-05-10 15:12:10|31018.3|30906.3|31048.6|30936.6|31051.3|30939.3|31018.3|30906.3|10
1652195540000|2022-05-10 15:12:20|31040.6|30928.6|31024.8|30912.8|31040.6|30928.6|31015.9|30903.9|11
1652195550000|2022-05-10 15:12:30|31025.5|30913.5|31039.5|30927.5|31049.2|30937.2|31020.4|30908.4|15
1652195560000|2022-05-10 15:12:40|31036.5|30924.5|31132.2|31020.2|31152.6|31040.6|31036.5|30924.5|23
1652195570000|2022-05-10 15:12:50|31138.5|31026.5|31129|31017|31138.5|31026.5|31106.9|30994.9|21
1652195580000|2022-05-10 15:13:00|31133.1|31021.1|31152|31040|31152|31040|31133.1|31021.1|19
1652195590000|2022-05-10 15:13:10|31149.2|31037.2|31137.4|31025.4|31157.7|31045.7|31133.4|31021.4|19
1652195600000|2022-05-10 15:13:20|31135.4|31023.4|31103.3|30991.3|31137.4|31025.4|31101.5|30989.5|22
1652195610000|2022-05-10 15:13:30|31103.8|30991.8|31101|30989|31120.8|31008.8|31095.3|30983.3|29
1652195620000|2022-05-10 15:13:40|31100.6|30988.6|31103.2|30991.2|31103.2|30991.2|31080.7|30968.7|27
1652195630000|2022-05-10 15:13:50|31102|30990|31102.8|30990.8|31103.7|30991.7|31086.2|30974.2|17
1652195640000|2022-05-10 15:14:00|31105.6|30993.6|31082.1|30970.1|31105.6|30993.6|31079.8|30967.8|31
1652195650000|2022-05-10 15:14:10|31080.9|30968.9|31073.4|30961.4|31081.2|30969.2|31069|30957|17
1652195660000|2022-05-10 15:14:20|31069.5|30957.5|31048.4|30936.4|31073|30961|31043.2|30931.2|32
1652195670000|2022-05-10 15:14:30|31045|30933|31045.9|30933.9|31048.4|30936.4|31031|30919|29
1652195680000|2022-05-10 15:14:40|31043.5|30931.5|31030.4|30918.4|31045.9|30933.9|31026.4|30914.4|31
1652195690000|2022-05-10 15:14:50|31028.9|30916.9|31009.2|30897.2|31028.9|30916.9|31009.2|30897.2|11
1652195700000|2022-05-10 15:15:00|31007.4|30895.4|31046.7|30934.7|31050.8|30938.8|31007.3|30895.3|20
1652195710000|2022-05-10 15:15:10|31039.3|30927.3|31008.5|30896.5|31042.5|30930.5|31007.9|30895.9|18
1652195720000|2022-05-10 15:15:20|31006.1|30894.1|31008.9|30896.9|31021.1|30909.1|31006|30894|25
1652195730000|2022-05-10 15:15:30|31010.9|30898.9|31003.2|30891.2|31013.6|30901.6|30996.8|30884.8|28
1652195740000|2022-05-10 15:15:40|31003.8|30891.8|30989.7|30877.7|31006|30894|30973.6|30861.6|35
1652195750000|2022-05-10 15:15:50|30974.2|30862.2|30978.6|30866.6|31000|30888|30958.8|30846.8|33
1652195760000|2022-05-10 15:16:00|30973|30861|30984.4|30872.4|30995.1|30883.1|30971.9|30859.9|31
1652195770000|2022-05-10 15:16:10|30987.4|30875.4|31021.9|30909.9|31023.3|30911.3|30987.4|30875.4|25
1652195780000|2022-05-10 15:16:20|31017.8|30905.8|30976.5|30864.5|31017.9|30905.9|30976|30864|24
1652195790000|2022-05-10 15:16:30|30984.3|30872.3|30984.3|30872.3|30988.9|30876.9|30962.2|30850.2|26
1652195800000|2022-05-10 15:16:40|30983.5|30871.5|30976.4|30864.4|30984.2|30872.2|30970.9|30858.9|18
1652195810000|2022-05-10 15:16:50|30980.5|30868.5|31001.1|30889.1|31004.6|30892.6|30980.5|30868.5|8
1652195820000|2022-05-10 15:17:00|31018.8|30906.8|31018.4|30906.4|31038.4|30926.4|31018.4|30906.4|10
1652195830000|2022-05-10 15:17:10|31029.4|30917.4|31062.2|30950.2|31062.3|30950.3|31029.4|30917.4|20
1652195840000|2022-05-10 15:17:20|31063|30951|31096.6|30984.6|31108.6|30996.6|31061.9|30949.9|30
1652195850000|2022-05-10 15:17:30|31097.2|30985.2|31085.2|30973.2|31097.2|30985.2|31081.7|30969.7|31
1652195860000|2022-05-10 15:17:40|31082.4|30970.4|31063.9|30951.9|31082.4|30970.4|31063.9|30951.9|32
1652195870000|2022-05-10 15:17:50|31064.6|30952.6|31076.1|30964.1|31081.4|30969.4|31064.6|30952.6|26
1652195880000|2022-05-10 15:18:00|31076.3|30964.3|31128.5|31016.5|31138.6|31026.6|31071.3|30959.3|29
1652195890000|2022-05-10 15:18:10|31138.6|31026.6|31121.4|31009.4|31139.1|31027.1|31121.4|31009.4|31
1652195900000|2022-05-10 15:18:20|31128.4|31016.4|31118.1|31006.1|31128.4|31016.4|31112|31000|23
1652195910000|2022-05-10 15:18:30|31109.9|30997.9|31107.9|30995.9|31111.7|30999.7|31103.7|30991.7|25
1652195920000|2022-05-10 15:18:40|31108.9|30996.9|31112|31000|31118.3|31006.3|31103|30991|24
1652195930000|2022-05-10 15:18:50|31114.7|31002.7|31136.5|31024.5|31136.5|31024.5|31114.7|31002.7|25
1652195940000|2022-05-10 15:19:00|31135.1|31023.1|31163.1|31051.1|31172.9|31060.9|31135.1|31023.1|30
1652195950000|2022-05-10 15:19:10|31163.2|31051.2|31164.5|31052.5|31170.8|31058.8|31157.8|31045.8|27
1652195960000|2022-05-10 15:19:20|31158.5|31046.5|31158.2|31046.2|31165.6|31053.6|31145.8|31033.8|31
1652195970000|2022-05-10 15:19:30|31162|31050|31179.6|31067.6|31179.6|31067.6|31158.8|31046.8|21
1652195980000|2022-05-10 15:19:40|31180.1|31068.1|31206.6|31094.6|31225.5|31113.5|31177.9|31065.9|31
1652195990000|2022-05-10 15:19:50|31204.5|31092.5|31239.5|31127.5|31240|31128|31204.5|31092.5|31
1652196000000|2022-05-10 15:20:00|31240.4|31128.4|31259.9|31147.9|31261.7|31149.7|31240|31128|27
1652196010000|2022-05-10 15:20:10|31278.5|31166.5|31328.2|31216.2|31328.2|31216.2|31270.8|31158.8|30
1652196020000|2022-05-10 15:20:20|31344.7|31232.7|31293.1|31181.1|31364.8|31252.8|31293.1|31181.1|31
1652196030000|2022-05-10 15:20:30|31298.6|31186.6|31282|31170|31299.7|31187.7|31264.7|31152.7|33
1652196040000|2022-05-10 15:20:40|31283.2|31171.2|31263.4|31151.4|31283.2|31171.2|31248.9|31136.9|29
1652196050000|2022-05-10 15:20:50|31261|31149|31270|31158|31275.2|31163.2|31257.3|31145.3|25
1652196060000|2022-05-10 15:21:00|31284.5|31172.5|31272.4|31160.4|31288.8|31176.8|31271.7|31159.7|19
1652196070000|2022-05-10 15:21:10|31271.7|31159.7|31241.7|31129.7|31271.7|31159.7|31228.9|31116.9|31
1652196080000|2022-05-10 15:21:20|31241.9|31129.9|31253.2|31141.2|31253.2|31141.2|31237.1|31125.1|32
1652196090000|2022-05-10 15:21:30|31250.3|31138.3|31225.4|31113.4|31250.3|31138.3|31225.4|31113.4|28
1652196100000|2022-05-10 15:21:40|31224.2|31112.2|31213.4|31101.4|31237.2|31125.2|31207.9|31095.9|29
1652196110000|2022-05-10 15:21:50|31212.5|31100.5|31219.6|31107.6|31220.2|31108.2|31202.4|31090.4|35
1652196120000|2022-05-10 15:22:00|31218.9|31106.9|31242.4|31130.4|31242.4|31130.4|31210.8|31098.8|33
1652196130000|2022-05-10 15:22:10|31242.1|31130.1|31229|31117|31249.2|31137.2|31229|31117|15
1652196140000|2022-05-10 15:22:20|31228.5|31116.5|31222|31110|31232|31120|31212.9|31100.9|15
1652196150000|2022-05-10 15:22:30|31218.8|31106.8|31246.8|31134.8|31246.8|31134.8|31218.8|31106.8|10
1652196160000|2022-05-10 15:22:40|31244.7|31132.7|31234.8|31122.8|31249.4|31137.4|31228.8|31116.8|23
1652196170000|2022-05-10 15:22:50|31235.4|31123.4|31214.9|31102.9|31235.4|31123.4|31212.6|31100.6|19
1652196180000|2022-05-10 15:23:00|31218.1|31106.1|31236.1|31124.1|31243.4|31131.4|31218.1|31106.1|16
1652196190000|2022-05-10 15:23:10|31233|31121|31220.3|31108.3|31233|31121|31204.1|31092.1|28
1652196200000|2022-05-10 15:23:20|31219.3|31107.3|31208.3|31096.3|31232.6|31120.6|31208.3|31096.3|34
1652196210000|2022-05-10 15:23:30|31203.3|31091.3|31179.9|31067.9|31206.1|31094.1|31169.9|31057.9|30
1652196220000|2022-05-10 15:23:40|31178.4|31066.4|31173.3|31061.3|31178.5|31066.5|31171.7|31059.7|17
1652196230000|2022-05-10 15:23:50|31172.5|31060.5|31173.4|31061.4|31173.4|31061.4|31168.8|31056.8|13
1652196240000|2022-05-10 15:24:00|31173.1|31061.1|31171.5|31059.5|31189.8|31077.8|31170.1|31058.1|24
1652196250000|2022-05-10 15:24:10|31171.2|31059.2|31165|31053|31174.9|31062.9|31163.8|31051.8|18
1652196260000|2022-05-10 15:24:20|31163.9|31051.9|31151.6|31039.6|31174.9|31062.9|31151.6|31039.6|27
1652196270000|2022-05-10 15:24:30|31151|31039|31134.6|31022.6|31159.1|31047.1|31132.5|31020.5|32
1652196280000|2022-05-10 15:24:40|31139.4|31027.4|31100.3|30988.3|31139.4|31027.4|31099.3|30987.3|33
1652196290000|2022-05-10 15:24:50|31102.8|30990.8|31123.8|31011.8|31125.9|31013.9|31075.7|30963.7|26
1652196300000|2022-05-10 15:25:00|31123.3|31011.3|31137.6|31025.6|31137.6|31025.6|31097.2|30985.2|28
1652196310000|2022-05-10 15:25:10|31149.9|31037.9|31130.3|31018.3|31160.6|31048.6|31130.3|31018.3|30
1652196320000|2022-05-10 15:25:20|31132.3|31020.3|31131.4|31019.4|31153.4|31041.4|31130.8|31018.8|29
1652196330000|2022-05-10 15:25:30|31133|31021|31122.7|31010.7|31137.8|31025.8|31122.7|31010.7|20
1652196340000|2022-05-10 15:25:40|31121.1|31009.1|31121.2|31009.2|31123.8|31011.8|31112.6|31000.6|31
1652196350000|2022-05-10 15:25:50|31119.9|31007.9|31104.9|30992.9|31120.3|31008.3|31104.9|30992.9|21
1652196360000|2022-05-10 15:26:00|31105.7|30993.7|31117|31005|31118.2|31006.2|31075.5|30963.5|32
1652196370000|2022-05-10 15:26:10|31119.7|31007.7|31101.8|30989.8|31123.5|31011.5|31101.8|30989.8|32
1652196380000|2022-05-10 15:26:20|31101.6|30989.6|31097.1|30985.1|31108.1|30996.1|31089.5|30977.5|30
1652196390000|2022-05-10 15:26:30|31097.9|30985.9|31090.1|30978.1|31106.5|30994.5|31087.3|30975.3|29
1652196400000|2022-05-10 15:26:40|31090.9|30978.9|31081.7|30969.7|31090.9|30978.9|31067|30955|31
1652196410000|2022-05-10 15:26:50|31092.7|30980.7|31107.4|30995.4|31120.8|31008.8|31087.3|30975.3|34
1652196420000|2022-05-10 15:27:00|31108.4|30996.4|31152.5|31040.5|31156.3|31044.3|31108.3|30996.3|31
1652196430000|2022-05-10 15:27:10|31154.9|31042.9|31153.5|31041.5|31165.1|31053.1|31153.1|31041.1|19
1652196440000|2022-05-10 15:27:20|31144.7|31032.7|31201.4|31089.4|31205|31093|31144.7|31032.7|9
1652196450000|2022-05-10 15:27:30|31191.9|31079.9|31165.1|31053.1|31191.9|31079.9|31161.4|31049.4|21
1652196460000|2022-05-10 15:27:40|31159.3|31047.3|31165.1|31053.1|31185.2|31073.2|31159.3|31047.3|21
1652196470000|2022-05-10 15:27:50|31166.3|31054.3|31188.1|31076.1|31200.1|31088.1|31163.6|31051.6|20
1652196480000|2022-05-10 15:28:00|31186.7|31074.7|31190.9|31078.9|31195.7|31083.7|31178.5|31066.5|24
1652196490000|2022-05-10 15:28:10|31187.8|31075.8|31152|31040|31187.8|31075.8|31151.5|31039.5|23
1652196500000|2022-05-10 15:28:20|31149.1|31037.1|31141.2|31029.2|31154.5|31042.5|31131.3|31019.3|25
1652196510000|2022-05-10 15:28:30|31140.7|31028.7|31133.1|31021.1|31140.7|31028.7|31123.3|31011.3|31
1652196520000|2022-05-10 15:28:40|31131|31019|31109|30997|31131|31019|31103.1|30991.1|32
1652196530000|2022-05-10 15:28:50|31110.5|30998.5|31136.2|31024.2|31139.4|31027.4|31101.3|30989.3|34
1652196540000|2022-05-10 15:29:00|31141|31029|31146.5|31034.5|31153.6|31041.6|31137.8|31025.8|20
1652196550000|2022-05-10 15:29:10|31148|31036|31116.4|31004.4|31148|31036|31116.1|31004.1|24
1652196560000|2022-05-10 15:29:20|31115.6|31003.6|31173.4|31061.4|31173.5|31061.5|31102.8|30990.8|36
1652196570000|2022-05-10 15:29:30|31174|31062|31189|31077|31201.8|31089.8|31174|31062|34
1652196580000|2022-05-10 15:29:40|31187.1|31075.1|31210.4|31098.4|31212|31100|31184.7|31072.7|30
1652196590000|2022-05-10 15:29:50|31210.1|31098.1|31193.9|31081.9|31210.1|31098.1|31187.7|31075.7|21
1652196600000|2022-05-10 15:30:00|31200.2|31088.2|31199.1|31087.1|31203.1|31091.1|31186.8|31074.8|14
1652196610000|2022-05-10 15:30:10|31192.1|31080.1|31185.3|31073.3|31197.3|31085.3|31183.5|31071.5|18
1652196620000|2022-05-10 15:30:20|31185.5|31073.5|31238.1|31126.1|31238.1|31126.1|31178.8|31066.8|26
1652196630000|2022-05-10 15:30:30|31239.8|31127.8|31238.8|31126.8|31259.4|31147.4|31237.9|31125.9|27
1652196640000|2022-05-10 15:30:40|31238.1|31126.1|31227.6|31115.6|31241.3|31129.3|31213.7|31101.7|32
1652196650000|2022-05-10 15:30:50|31227|31115|31240.6|31128.6|31240.9|31128.9|31216.5|31104.5|31
1652196660000|2022-05-10 15:31:00|31236.7|31124.7|31209.1|31097.1|31236.8|31124.8|31209|31097|26
1652196670000|2022-05-10 15:31:10|31209.9|31097.9|31234.5|31122.5|31237.3|31125.3|31208.4|31096.4|21
1652196680000|2022-05-10 15:31:20|31234.1|31122.1|31243.3|31131.3|31246.5|31134.5|31229.7|31117.7|20
1652196690000|2022-05-10 15:31:30|31244.8|31132.8|31248.9|31136.9|31248.9|31136.9|31228.9|31116.9|24
1652196700000|2022-05-10 15:31:40|31246.1|31134.1|31255.1|31143.1|31273.7|31161.7|31244.3|31132.3|23
1652196710000|2022-05-10 15:31:50|31256.8|31144.8|31272|31160|31275.3|31163.3|31252.2|31140.2|28
1652196720000|2022-05-10 15:32:00|31271.6|31159.6|31268.9|31156.9|31272|31160|31258|31146|25
1652196730000|2022-05-10 15:32:10|31269.2|31157.2|31259.9|31147.9|31270.8|31158.8|31259.9|31147.9|19
1652196740000|2022-05-10 15:32:20|31258.5|31146.5|31256.8|31144.8|31266.2|31154.2|31255|31143|27
1652196750000|2022-05-10 15:32:30|31254|31142|31278.2|31166.2|31278.7|31166.7|31247.8|31135.8|14
1652196760000|2022-05-10 15:32:40|31276.2|31164.2|31257.5|31145.5|31278.4|31166.4|31257.5|31145.5|10
1652196770000|2022-05-10 15:32:50|31248.1|31136.1|31268.3|31156.3|31275.2|31163.2|31247|31135|14
1652196780000|2022-05-10 15:33:00|31260|31148|31236.8|31124.8|31260|31148|31232.5|31120.5|29
1652196790000|2022-05-10 15:33:10|31229.6|31117.6|31204.9|31092.9|31230.6|31118.6|31196.8|31084.8|32
1652196800000|2022-05-10 15:33:20|31207.6|31095.6|31193|31081|31213.3|31101.3|31188.6|31076.6|35
1652196810000|2022-05-10 15:33:30|31194.4|31082.4|31188.9|31076.9|31194.4|31082.4|31170.7|31058.7|29
1652196820000|2022-05-10 15:33:40|31181.8|31069.8|31177.3|31065.3|31188|31076|31173.7|31061.7|29
1652196830000|2022-05-10 15:33:50|31185.4|31073.4|31201.5|31089.5|31208.6|31096.6|31182.7|31070.7|26
1652196840000|2022-05-10 15:34:00|31203.4|31091.4|31242.1|31130.1|31248.6|31136.6|31201.5|31089.5|35
1652196850000|2022-05-10 15:34:10|31238.5|31126.5|31269.9|31157.9|31283.6|31171.6|31238.5|31126.5|25
1652196860000|2022-05-10 15:34:20|31265.5|31153.5|31311.7|31199.7|31312.9|31200.9|31262.3|31150.3|32
1652196870000|2022-05-10 15:34:30|31311.6|31199.6|31282.6|31170.6|31317.1|31205.1|31269.1|31157.1|33
1652196880000|2022-05-10 15:34:40|31281.3|31169.3|31297.6|31185.6|31301.8|31189.8|31277.2|31165.2|28
1652196890000|2022-05-10 15:34:50|31292.5|31180.5|31279.3|31167.3|31292.5|31180.5|31272.5|31160.5|19
1652196900000|2022-05-10 15:35:00|31274.7|31162.7|31314.3|31202.3|31314.4|31202.4|31274.7|31162.7|21
1652196910000|2022-05-10 15:35:10|31322.9|31210.9|31322.2|31210.2|31331.4|31219.4|31289|31177|26
1652196920000|2022-05-10 15:35:20|31336.7|31224.7|31353.8|31241.8|31353.8|31241.8|31331.2|31219.2|25
1652196930000|2022-05-10 15:35:30|31362.7|31250.7|31414.2|31302.2|31414.5|31302.5|31352.9|31240.9|29
1652196940000|2022-05-10 15:35:40|31414.8|31302.8|31390.7|31278.7|31427.4|31315.4|31386.4|31274.4|34
1652196950000|2022-05-10 15:35:50|31386.6|31274.6|31387.1|31275.1|31392.9|31280.9|31371.2|31259.2|36
1652196960000|2022-05-10 15:36:00|31391.5|31279.5|31400|31288|31400|31288|31363|31251|30
1652196970000|2022-05-10 15:36:10|31396|31284|31421.5|31309.5|31441.3|31329.3|31396|31284|28
1652196980000|2022-05-10 15:36:20|31417.3|31305.3|31426.8|31314.8|31429.1|31317.1|31416.6|31304.6|18
1652196990000|2022-05-10 15:36:30|31426.4|31314.4|31434.6|31322.6|31446|31334|31426.4|31314.4|18
1652197000000|2022-05-10 15:36:40|31438.7|31326.7|31452.4|31340.4|31452.4|31340.4|31438.7|31326.7|14
1652197010000|2022-05-10 15:36:50|31456.7|31344.7|31477|31365|31494.1|31382.1|31456.7|31344.7|30
1652197020000|2022-05-10 15:37:00|31487.1|31375.1|31510.5|31398.5|31510.5|31398.5|31480.8|31368.8|22
1652197030000|2022-05-10 15:37:10|31512.6|31400.6|31491.9|31379.9|31522.4|31410.4|31482.7|31370.7|33
1652197040000|2022-05-10 15:37:20|31496.7|31384.7|31483|31371|31514.7|31402.7|31481.1|31369.1|38
1652197050000|2022-05-10 15:37:30|31485.7|31373.7|31514.4|31402.4|31521.6|31409.6|31485.1|31373.1|25
1652197060000|2022-05-10 15:37:40|31520.3|31408.3|31532|31420|31532|31420|31515.5|31403.5|15
1652197070000|2022-05-10 15:37:50|31531.6|31419.6|31522.7|31410.7|31535.8|31423.8|31522.7|31410.7|20
1652197080000|2022-05-10 15:38:00|31522.2|31410.2|31512.8|31400.8|31522.2|31410.2|31512.8|31400.8|13
1652197090000|2022-05-10 15:38:10|31513.4|31401.4|31520.2|31408.2|31520.2|31408.2|31507|31395|23
1652197100000|2022-05-10 15:38:20|31520.7|31408.7|31512.5|31400.5|31520.7|31408.7|31512.5|31400.5|18
1652197110000|2022-05-10 15:38:30|31512.7|31400.7|31478.4|31366.4|31512.7|31400.7|31478.4|31366.4|32
1652197120000|2022-05-10 15:38:40|31478.3|31366.3|31483.1|31371.1|31483.1|31371.1|31461|31349|31
1652197130000|2022-05-10 15:38:50|31484.5|31372.5|31504.7|31392.7|31511.3|31399.3|31463.8|31351.8|31
1652197140000|2022-05-10 15:39:00|31503.9|31391.9|31530.1|31418.1|31530.1|31418.1|31500.8|31388.8|27
1652197150000|2022-05-10 15:39:10|31544.1|31432.1|31551.3|31439.3|31555.8|31443.8|31537.9|31425.9|26
1652197160000|2022-05-10 15:39:20|31552.3|31440.3|31550.4|31438.4|31571|31459|31550.4|31438.4|34
1652197170000|2022-05-10 15:39:30|31550.6|31438.6|31549.2|31437.2|31554.3|31442.3|31544.9|31432.9|32
1652197180000|2022-05-10 15:39:40|31553|31441|31564.8|31452.8|31567.7|31455.7|31553|31441|33
1652197190000|2022-05-10 15:39:50|31567.7|31455.7|31515.1|31403.1|31568|31456|31515.1|31403.1|31
1652197200000|2022-05-10 15:40:00|31513|31401|31485.2|31373.2|31514.1|31402.1|31485.2|31373.2|28
1652197210000|2022-05-10 15:40:10|31480.9|31368.9|31454.6|31342.6|31480.9|31368.9|31451.4|31339.4|34
1652197220000|2022-05-10 15:40:20|31460.7|31348.7|31482.5|31370.5|31489.6|31377.6|31460.7|31348.7|12
1652197230000|2022-05-10 15:40:30|31486.2|31374.2|31475.7|31363.7|31519.2|31407.2|31475.7|31363.7|10
1652197240000|2022-05-10 15:40:40|31478.5|31366.5|31471|31359|31483.9|31371.9|31469.3|31357.3|17
1652197250000|2022-05-10 15:40:50|31468.4|31356.4|31481.1|31369.1|31481.1|31369.1|31463|31351|22
1652197260000|2022-05-10 15:41:00|31489.2|31377.2|31448.9|31336.9|31489.2|31377.2|31437.4|31325.4|34
1652197270000|2022-05-10 15:41:10|31452.3|31340.3|31440.1|31328.1|31457.2|31345.2|31436|31324|29
1652197280000|2022-05-10 15:41:20|31440.3|31328.3|31424.6|31312.6|31441.1|31329.1|31421.7|31309.7|30
1652197290000|2022-05-10 15:41:30|31424.8|31312.8|31425.4|31313.4|31425.4|31313.4|31415.4|31303.4|33
1652197300000|2022-05-10 15:41:40|31422.4|31310.4|31399.1|31287.1|31425.4|31313.4|31397.8|31285.8|29
1652197310000|2022-05-10 15:41:50|31397.2|31285.2|31382.5|31270.5|31397.2|31285.2|31369.7|31257.7|36
1652197320000|2022-05-10 15:42:00|31385.2|31273.2|31344.4|31232.4|31386|31274|31344.2|31232.2|34
1652197330000|2022-05-10 15:42:10|31344.1|31232.1|31316.6|31204.6|31349.9|31237.9|31316.6|31204.6|34
1652197340000|2022-05-10 15:42:20|31318.4|31206.4|31350.5|31238.5|31352.9|31240.9|31310.5|31198.5|30
1652197350000|2022-05-10 15:42:30|31346.5|31234.5|31348.2|31236.2|31351.7|31239.7|31325.6|31213.6|31
1652197360000|2022-05-10 15:42:40|31349.6|31237.6|31335|31223|31349.6|31237.6|31330.3|31218.3|30
1652197370000|2022-05-10 15:42:50|31339.1|31227.1|31365.3|31253.3|31375.7|31263.7|31331.2|31219.2|29
1652197380000|2022-05-10 15:43:00|31365.6|31253.6|31387.5|31275.5|31401.4|31289.4|31365.6|31253.6|31
1652197390000|2022-05-10 15:43:10|31380|31268|31389.6|31277.6|31391|31279|31365.2|31253.2|31
1652197400000|2022-05-10 15:43:20|31389.2|31277.2|31422.2|31310.2|31422.2|31310.2|31377.8|31265.8|30
1652197410000|2022-05-10 15:43:30|31421|31309|31423.5|31311.5|31424.3|31312.3|31406.6|31294.6|25
1652197420000|2022-05-10 15:43:40|31422.6|31310.6|31439.7|31327.7|31440.4|31328.4|31419.5|31307.5|20
1652197430000|2022-05-10 15:43:50|31438.3|31326.3|31412.5|31300.5|31440.1|31328.1|31405.7|31293.7|34
1652197440000|2022-05-10 15:44:00|31411.7|31299.7|31413.7|31301.7|31423.6|31311.6|31389.5|31277.5|33
1652197450000|2022-05-10 15:44:10|31418.5|31306.5|31428|31316|31432.5|31320.5|31405.2|31293.2|30
1652197460000|2022-05-10 15:44:20|31428.9|31316.9|31412.6|31300.6|31436.9|31324.9|31410.9|31298.9|21
1652197470000|2022-05-10 15:44:30|31409.7|31297.7|31387.2|31275.2|31414|31302|31386.8|31274.8|25
1652197480000|2022-05-10 15:44:40|31387.5|31275.5|31428.8|31316.8|31428.8|31316.8|31387.5|31275.5|21
1652197490000|2022-05-10 15:44:50|31426|31314|31457.1|31345.1|31457.6|31345.6|31424.6|31312.6|30
1652197500000|2022-05-10 15:45:00|31457.4|31345.4|31463.3|31351.3|31474.1|31362.1|31453.1|31341.1|32
1652197510000|2022-05-10 15:45:10|31464.2|31352.2|31441.8|31329.8|31470.4|31358.4|31440.7|31328.7|34
1652197520000|2022-05-10 15:45:20|31439.5|31327.5|31452.9|31340.9|31455.2|31343.2|31436.9|31324.9|24
1652197530000|2022-05-10 15:45:30|31454.5|31342.5|31396.5|31284.5|31454.5|31342.5|31396.5|31284.5|39
1652197540000|2022-05-10 15:45:40|31403.5|31291.5|31408.5|31296.5|31418.8|31306.8|31396.9|31284.9|34
1652197550000|2022-05-10 15:45:50|31406|31294|31382.3|31270.3|31412.4|31300.4|31380.6|31268.6|23
1652197560000|2022-05-10 15:46:00|31381.6|31269.6|31363.1|31251.1|31383.5|31271.5|31363.1|31251.1|19
1652197570000|2022-05-10 15:46:10|31362.1|31250.1|31357.2|31245.2|31369.9|31257.9|31349.3|31237.3|23
1652197580000|2022-05-10 15:46:20|31356|31244|31358.1|31246.1|31364.4|31252.4|31342.4|31230.4|32
1652197590000|2022-05-10 15:46:30|31358.2|31246.2|31356.3|31244.3|31364.6|31252.6|31340.4|31228.4|34
1652197600000|2022-05-10 15:46:40|31356.8|31244.8|31366|31254|31370.7|31258.7|31344.5|31232.5|22
1652197610000|2022-05-10 15:46:50|31370.8|31258.8|31368.7|31256.7|31383.4|31271.4|31365.6|31253.6|24
1652197620000|2022-05-10 15:47:00|31371.4|31259.4|31374.7|31262.7|31377.5|31265.5|31369.3|31257.3|28
1652197630000|2022-05-10 15:47:10|31377|31265|31368.6|31256.6|31377|31265|31364.4|31252.4|34
1652197640000|2022-05-10 15:47:20|31387.8|31275.8|31411.5|31299.5|31430.2|31318.2|31383.6|31271.6|33
1652197650000|2022-05-10 15:47:30|31408.7|31296.7|31411.1|31299.1|31414.9|31302.9|31389.4|31277.4|31
1652197660000|2022-05-10 15:47:40|31412.9|31300.9|31410.9|31298.9|31428.3|31316.3|31410.9|31298.9|24
1652197670000|2022-05-10 15:47:50|31410.8|31298.8|31400.2|31288.2|31410.8|31298.8|31399.1|31287.1|13
1652197680000|2022-05-10 15:48:00|31400.7|31288.7|31381.2|31269.2|31404|31292|31379.3|31267.3|22
1652197690000|2022-05-10 15:48:10|31380.5|31268.5|31343.1|31231.1|31383.9|31271.9|31339.3|31227.3|29
1652197700000|2022-05-10 15:48:20|31346|31234|31360.6|31248.6|31365.9|31253.9|31343.1|31231.1|25
1652197710000|2022-05-10 15:48:30|31359.5|31247.5|31367.6|31255.6|31367.6|31255.6|31352.7|31240.7|19
1652197720000|2022-05-10 15:48:40|31375.8|31263.8|31377.2|31265.2|31393.6|31281.6|31369.3|31257.3|15
1652197730000|2022-05-10 15:48:50|31368.6|31256.6|31354.6|31242.6|31368.6|31256.6|31348.9|31236.9|11
1652197740000|2022-05-10 15:49:00|31349.2|31237.2|31377.9|31265.9|31387.6|31275.6|31341.3|31229.3|32
1652197750000|2022-05-10 15:49:10|31374.6|31262.6|31379.4|31267.4|31386.3|31274.3|31362|31250|32
1652197760000|2022-05-10 15:49:20|31378.2|31266.2|31391.4|31279.4|31393.2|31281.2|31378.2|31266.2|37
1652197770000|2022-05-10 15:49:30|31390.6|31278.6|31386.1|31274.1|31393.5|31281.5|31382.9|31270.9|23
1652197780000|2022-05-10 15:49:40|31371.9|31259.9|31370.9|31258.9|31372|31260|31367.7|31255.7|23
1652197790000|2022-05-10 15:49:50|31369.9|31257.9|31365.3|31253.3|31370.8|31258.8|31363.2|31251.2|12
1652197800000|2022-05-10 15:50:00|31364.6|31252.6|31367.9|31255.9|31367.9|31255.9|31354.9|31242.9|25
1652197810000|2022-05-10 15:50:10|31362.8|31250.8|31341.4|31229.4|31366.8|31254.8|31341.4|31229.4|17
1652197820000|2022-05-10 15:50:20|31343.6|31231.6|31337.7|31225.7|31345.6|31233.6|31334.4|31222.4|21
1652197830000|2022-05-10 15:50:30|31340.6|31228.6|31345|31233|31346|31234|31325.3|31213.3|30
1652197840000|2022-05-10 15:50:40|31344.8|31232.8|31341.4|31229.4|31344.8|31232.8|31329.4|31217.4|32
1652197850000|2022-05-10 15:50:50|31343.2|31231.2|31334.5|31222.5|31344.1|31232.1|31330.6|31218.6|32
1652197860000|2022-05-10 15:51:00|31332.9|31220.9|31322.8|31210.8|31334.3|31222.3|31322.8|31210.8|20
1652197870000|2022-05-10 15:51:10|31321.1|31209.1|31324.6|31212.6|31325.3|31213.3|31321|31209|12
1652197880000|2022-05-10 15:51:20|31322.6|31210.6|31333.7|31221.7|31335.6|31223.6|31322.6|31210.6|4
1652197890000|2022-05-10 15:51:30|31330.5|31218.5|31317.7|31205.7|31330.5|31218.5|31317.7|31205.7|11
1652197900000|2022-05-10 15:51:40|31315.6|31203.6|31306.3|31194.3|31325|31213|31306.3|31194.3|17
1652197910000|2022-05-10 15:51:50|31307.2|31195.2|31281.2|31169.2|31307.2|31195.2|31279.8|31167.8|36
1652197920000|2022-05-10 15:52:00|31281.3|31169.3|31250.1|31138.1|31285.8|31173.8|31249.9|31137.9|29
1652197930000|2022-05-10 15:52:10|31250.9|31138.9|31264.2|31152.2|31266|31154|31250.9|31138.9|13
1652197940000|2022-05-10 15:52:20|31269.2|31157.2|31295.8|31183.8|31295.8|31183.8|31267.2|31155.2|17
1652197950000|2022-05-10 15:52:30|31300.4|31188.4|31290.8|31178.8|31300.5|31188.5|31290.6|31178.6|15
1652197960000|2022-05-10 15:52:40|31288.3|31176.3|31286.8|31174.8|31290.9|31178.9|31285.6|31173.6|13
1652197970000|2022-05-10 15:52:50|31286.2|31174.2|31286.7|31174.7|31299.8|31187.8|31281.4|31169.4|26
1652197980000|2022-05-10 15:53:00|31286.2|31174.2|31301.3|31189.3|31301.4|31189.4|31286.2|31174.2|13
1652197990000|2022-05-10 15:53:10|31301.2|31189.2|31298.5|31186.5|31301.2|31189.2|31295.1|31183.1|12
1652198000000|2022-05-10 15:53:20|31303.2|31191.2|31320.7|31208.7|31327.4|31215.4|31303.1|31191.1|18
1652198010000|2022-05-10 15:53:30|31326.5|31214.5|31366.6|31254.6|31367.2|31255.2|31326.5|31214.5|30
1652198020000|2022-05-10 15:53:40|31363.6|31251.6|31356.6|31244.6|31370.2|31258.2|31356.3|31244.3|25
1652198030000|2022-05-10 15:53:50|31357.2|31245.2|31353.9|31241.9|31364.9|31252.9|31353.9|31241.9|11
1652198040000|2022-05-10 15:54:00|31354.4|31242.4|31324.6|31212.6|31354.4|31242.4|31324|31212|11
1652198050000|2022-05-10 15:54:10|31327.1|31215.1|31361.4|31249.4|31362.6|31250.6|31327.1|31215.1|30
1652198060000|2022-05-10 15:54:20|31356.1|31244.1|31362.1|31250.1|31364.6|31252.6|31352|31240|33
1652198070000|2022-05-10 15:54:30|31375.2|31263.2|31381.5|31269.5|31388.9|31276.9|31367.5|31255.5|29
1652198080000|2022-05-10 15:54:40|31379.7|31267.7|31394.4|31282.4|31398.6|31286.6|31378.5|31266.5|29
1652198090000|2022-05-10 15:54:50|31396|31284|31387.2|31275.2|31401.8|31289.8|31387.2|31275.2|14
1652198100000|2022-05-10 15:55:00|31388.1|31276.1|31374.3|31262.3|31399.7|31287.7|31374|31262|9
1652198110000|2022-05-10 15:55:10|31374.8|31262.8|31347.9|31235.9|31374.8|31262.8|31347.1|31235.1|37
1652198120000|2022-05-10 15:55:20|31348.3|31236.3|31359.9|31247.9|31360.8|31248.8|31347.2|31235.2|25
1652198130000|2022-05-10 15:55:30|31354|31242|31345.5|31233.5|31363.8|31251.8|31345.5|31233.5|30
1652198140000|2022-05-10 15:55:40|31344|31232|31314.5|31202.5|31355.5|31243.5|31308.8|31196.8|35
1652198150000|2022-05-10 15:55:50|31314.1|31202.1|31287|31175|31315.1|31203.1|31280|31168|21
1652198160000|2022-05-10 15:56:00|31287.1|31175.1|31275.6|31163.6|31287.1|31175.1|31260.3|31148.3|26
1652198170000|2022-05-10 15:56:10|31270.9|31158.9|31265.7|31153.7|31271.3|31159.3|31265.7|31153.7|25
1652198180000|2022-05-10 15:56:20|31264.5|31152.5|31262.9|31150.9|31264.6|31152.6|31259.4|31147.4|16
1652198190000|2022-05-10 15:56:30|31260.2|31148.2|31257.2|31145.2|31265.8|31153.8|31256.9|31144.9|17
1652198200000|2022-05-10 15:56:40|31254.6|31142.6|31251.5|31139.5|31265.3|31153.3|31251.5|31139.5|29
1652198210000|2022-05-10 15:56:50|31252.9|31140.9|31236.1|31124.1|31253.1|31141.1|31234.4|31122.4|33
1652198220000|2022-05-10 15:57:00|31238.5|31126.5|31264.1|31152.1|31266.4|31154.4|31235.9|31123.9|29
1652198230000|2022-05-10 15:57:10|31260.6|31148.6|31264.4|31152.4|31269.1|31157.1|31244.3|31132.3|25
1652198240000|2022-05-10 15:57:20|31258.3|31146.3|31306|31194|31306|31194|31258.3|31146.3|28
1652198250000|2022-05-10 15:57:30|31298.8|31186.8|31301.7|31189.7|31313.8|31201.8|31295.4|31183.4|29
1652198260000|2022-05-10 15:57:40|31302.6|31190.6|31300.9|31188.9|31331.4|31219.4|31299|31187|37
1652198270000|2022-05-10 15:57:50|31300.8|31188.8|31315.5|31203.5|31323.2|31211.2|31289.9|31177.9|36
1652198280000|2022-05-10 15:58:00|31323.7|31211.7|31365.9|31253.9|31381.6|31269.6|31323.7|31211.7|31
1652198290000|2022-05-10 15:58:10|31364.3|31252.3|31380.7|31268.7|31383.7|31271.7|31363.9|31251.9|29
1652198300000|2022-05-10 15:58:20|31386.8|31274.8|31395.9|31283.9|31397.8|31285.8|31377.6|31265.6|30
1652198310000|2022-05-10 15:58:30|31393.3|31281.3|31391.4|31279.4|31394.9|31282.9|31386.5|31274.5|19
1652198320000|2022-05-10 15:58:40|31391|31279|31379.7|31267.7|31391|31279|31379.6|31267.6|18
1652198330000|2022-05-10 15:58:50|31381.1|31269.1|31432.5|31320.5|31437.1|31325.1|31379.8|31267.8|27
1652198340000|2022-05-10 15:59:00|31429.4|31317.4|31404.2|31292.2|31444.2|31332.2|31404.2|31292.2|34
1652198350000|2022-05-10 15:59:10|31401.8|31289.8|31382.5|31270.5|31426.4|31314.4|31380.1|31268.1|36
1652198360000|2022-05-10 15:59:20|31386.9|31274.9|31380.3|31268.3|31388.8|31276.8|31379.5|31267.5|29
1652198370000|2022-05-10 15:59:30|31379.1|31267.1|31378.1|31266.1|31381.4|31269.4|31372.7|31260.7|30
1652198380000|2022-05-10 15:59:40|31375.2|31263.2|31345.1|31233.1|31375.2|31263.2|31331|31219|33
1652198390000|2022-05-10 15:59:50|31343.1|31231.1|31365.6|31253.6|31367.1|31255.1|31343.1|31231.1|27
1652198400000|2022-05-10 16:00:00|31376.2|31264.2|31369.8|31257.8|31379.8|31267.8|31369.8|31257.8|23
1652198410000|2022-05-10 16:00:10|31372.2|31260.2|31361.4|31249.4|31373.8|31261.8|31347.9|31235.9|28
1652198420000|2022-05-10 16:00:20|31354|31242|31375.7|31263.7|31381.5|31269.5|31354|31242|16
1652198430000|2022-05-10 16:00:30|31373.8|31261.8|31345.9|31233.9|31374.1|31262.1|31340.4|31228.4|23
1652198440000|2022-05-10 16:00:40|31342.2|31230.2|31386.4|31274.4|31386.4|31274.4|31342.2|31230.2|18
1652198450000|2022-05-10 16:00:50|31384.2|31272.2|31379.4|31267.4|31392.2|31280.2|31379.4|31267.4|17
1652198460000|2022-05-10 16:01:00|31381.9|31269.9|31402|31290|31407.4|31295.4|31371.7|31259.7|18
1652198470000|2022-05-10 16:01:10|31405.8|31293.8|31436|31324|31436|31324|31394.1|31282.1|22
1652198480000|2022-05-10 16:01:20|31435.9|31323.9|31468.2|31356.2|31475.2|31363.2|31435.4|31323.4|30
1652198490000|2022-05-10 16:01:30|31469.4|31357.4|31461.4|31349.4|31479|31367|31455.5|31343.5|19
1652198500000|2022-05-10 16:01:40|31461.2|31349.2|31463.4|31351.4|31463.9|31351.9|31450.3|31338.3|17
1652198510000|2022-05-10 16:01:50|31463.9|31351.9|31464.9|31352.9|31472.4|31360.4|31454.5|31342.5|23
1652198520000|2022-05-10 16:02:00|31460.1|31348.1|31451.1|31339.1|31460.1|31348.1|31451.1|31339.1|14
1652198530000|2022-05-10 16:02:10|31454.1|31342.1|31456|31344|31460|31348|31452.4|31340.4|15
1652198540000|2022-05-10 16:02:20|31454.7|31342.7|31426.8|31314.8|31465|31353|31420.9|31308.9|32
1652198550000|2022-05-10 16:02:30|31432.6|31320.6|31415.4|31303.4|31432.6|31320.6|31409|31297|34
1652198560000|2022-05-10 16:02:40|31414.1|31302.1|31388.4|31276.4|31415.7|31303.7|31385.8|31273.8|30
1652198570000|2022-05-10 16:02:50|31388|31276|31421.7|31309.7|31431.1|31319.1|31388|31276|26
1652198580000|2022-05-10 16:03:00|31437.7|31325.7|31438.4|31326.4|31451|31339|31427.9|31315.9|24
1652198590000|2022-05-10 16:03:10|31438.6|31326.6|31402|31290|31438.6|31326.6|31397.5|31285.5|31
1652198600000|2022-05-10 16:03:20|31400.2|31288.2|31443.1|31331.1|31443.1|31331.1|31397|31285|20
1652198610000|2022-05-10 16:03:30|31436|31324|31458.9|31346.9|31460.2|31348.2|31436|31324|17
1652198620000|2022-05-10 16:03:40|31456.5|31344.5|31447.8|31335.8|31478|31366|31447.8|31335.8|24
1652198630000|2022-05-10 16:03:50|31451|31339|31449|31337|31465.7|31353.7|31447.8|31335.8|17
1652198640000|2022-05-10 16:04:00|31454.6|31342.6|31424.3|31312.3|31455.6|31343.6|31413.3|31301.3|29
1652198650000|2022-05-10 16:04:10|31423.8|31311.8|31439.7|31327.7|31444.9|31332.9|31423.8|31311.8|26
1652198660000|2022-05-10 16:04:20|31441|31329|31479.7|31367.7|31489.3|31377.3|31441|31329|32
1652198670000|2022-05-10 16:04:30|31475|31363|31488|31376|31500|31388|31475|31363|22
1652198680000|2022-05-10 16:04:40|31485.8|31373.8|31480.5|31368.5|31486.8|31374.8|31474.6|31362.6|22
1652198690000|2022-05-10 16:04:50|31482|31370|31484.2|31372.2|31485.4|31373.4|31471.5|31359.5|17
1652198700000|2022-05-10 16:05:00|31484.6|31372.6|31496.1|31384.1|31504|31392|31477.8|31365.8|22
1652198710000|2022-05-10 16:05:10|31498.6|31386.6|31441.7|31329.7|31498.6|31386.6|31441.4|31329.4|28
1652198720000|2022-05-10 16:05:20|31446.6|31334.6|31435.2|31323.2|31461.8|31349.8|31434.7|31322.7|38
1652198730000|2022-05-10 16:05:30|31436.1|31324.1|31455.2|31343.2|31456.3|31344.3|31434.1|31322.1|16
1652198740000|2022-05-10 16:05:40|31453.3|31341.3|31435.7|31323.7|31454.8|31342.8|31433.4|31321.4|20
1652198750000|2022-05-10 16:05:50|31435.9|31323.9|31429.8|31317.8|31435.9|31323.9|31428.4|31316.4|18
1652198760000|2022-05-10 16:06:00|31429.9|31317.9|31430.2|31318.2|31432|31320|31428.5|31316.5|14
1652198770000|2022-05-10 16:06:10|31430.3|31318.3|31429.5|31317.5|31430.3|31318.3|31424.2|31312.2|19
1652198780000|2022-05-10 16:06:20|31429.6|31317.6|31430.6|31318.6|31448.8|31336.8|31429.5|31317.5|17
1652198790000|2022-05-10 16:06:30|31433.4|31321.4|31427.1|31315.1|31433.4|31321.4|31425.7|31313.7|16
1652198800000|2022-05-10 16:06:40|31428.5|31316.5|31428.1|31316.1|31436.1|31324.1|31428.1|31316.1|12
1652198810000|2022-05-10 16:06:50|31427.1|31315.1|31427.6|31315.6|31440.2|31328.2|31421.1|31309.1|20
1652198820000|2022-05-10 16:07:00|31428.2|31316.2|31377.1|31265.1|31428.2|31316.2|31363.5|31251.5|32
1652198830000|2022-05-10 16:07:10|31388.7|31276.7|31387.3|31275.3|31389.7|31277.7|31382.7|31270.7|30
1652198840000|2022-05-10 16:07:20|31402.2|31290.2|31434.6|31322.6|31434.6|31322.6|31397.9|31285.9|31
1652198850000|2022-05-10 16:07:30|31430.4|31318.4|31445.1|31333.1|31457.1|31345.1|31430.4|31318.4|29
1652198860000|2022-05-10 16:07:40|31439.7|31327.7|31420.5|31308.5|31439.7|31327.7|31416.4|31304.4|33
1652198870000|2022-05-10 16:07:50|31422.2|31310.2|31415.4|31303.4|31422.2|31310.2|31406.9|31294.9|20
1652198880000|2022-05-10 16:08:00|31420.3|31308.3|31415.9|31303.9|31427.5|31315.5|31414.4|31302.4|22
1652198890000|2022-05-10 16:08:10|31414|31302|31400.3|31288.3|31414|31302|31393.3|31281.3|34
1652198900000|2022-05-10 16:08:20|31400.2|31288.2|31402.2|31290.2|31411.2|31299.2|31392.7|31280.7|30
1652198910000|2022-05-10 16:08:30|31402.4|31290.4|31414.2|31302.2|31422.5|31310.5|31401.6|31289.6|27
1652198920000|2022-05-10 16:08:40|31413.6|31301.6|31384|31272|31413.6|31301.6|31383.3|31271.3|29
1652198930000|2022-05-10 16:08:50|31385.5|31273.5|31350.2|31238.2|31387.8|31275.8|31341.4|31229.4|34
1652198940000|2022-05-10 16:09:00|31352.4|31240.4|31339.6|31227.6|31352.4|31240.4|31332.8|31220.8|31
1652198950000|2022-05-10 16:09:10|31344|31232|31319.8|31207.8|31345.3|31233.3|31312.3|31200.3|28
1652198960000|2022-05-10 16:09:20|31319.5|31207.5|31312.5|31200.5|31321.5|31209.5|31312.1|31200.1|13
1652198970000|2022-05-10 16:09:30|31312.6|31200.6|31298.7|31186.7|31314.4|31202.4|31295.8|31183.8|27
1652198980000|2022-05-10 16:09:40|31298.3|31186.3|31262.3|31150.3|31298.3|31186.3|31259.2|31147.2|23
1652198990000|2022-05-10 16:09:50|31270.4|31158.4|31247.6|31135.6|31279.9|31167.9|31247.6|31135.6|28
1652199000000|2022-05-10 16:10:00|31247.9|31135.9|31276.3|31164.3|31281.9|31169.9|31247.7|31135.7|30
1652199010000|2022-05-10 16:10:10|31255.3|31143.3|31239.7|31127.7|31255.3|31143.3|31229.1|31117.1|31
1652199020000|2022-05-10 16:10:20|31236.7|31124.7|31212|31100|31236.7|31124.7|31207|31095|26
1652199030000|2022-05-10 16:10:30|31210.1|31098.1|31200.5|31088.5|31213.1|31101.1|31198.2|31086.2|32
1652199040000|2022-05-10 16:10:40|31202.7|31090.7|31153.1|31041.1|31202.7|31090.7|31150|31038|35
1652199050000|2022-05-10 16:10:50|31154.9|31042.9|31153.6|31041.6|31167.5|31055.5|31131.8|31019.8|31
1652199060000|2022-05-10 16:11:00|31154.1|31042.1|31180|31068|31182.2|31070.2|31143.7|31031.7|30
1652199070000|2022-05-10 16:11:10|31176.5|31064.5|31191.6|31079.6|31191.6|31079.6|31176|31064|31
1652199080000|2022-05-10 16:11:20|31191.5|31079.5|31196|31084|31196.7|31084.7|31188.5|31076.5|29
1652199090000|2022-05-10 16:11:30|31193.8|31081.8|31204.2|31092.2|31204.2|31092.2|31189.7|31077.7|15
1652199100000|2022-05-10 16:11:40|31209.7|31097.7|31259|31147|31259.4|31147.4|31209.7|31097.7|24
1652199110000|2022-05-10 16:11:50|31259.5|31147.5|31258.4|31146.4|31259.5|31147.5|31242.9|31130.9|23
1652199120000|2022-05-10 16:12:00|31259|31147|31287.5|31175.5|31287.5|31175.5|31259|31147|22
1652199130000|2022-05-10 16:12:10|31282.9|31170.9|31263.3|31151.3|31288.2|31176.2|31263.3|31151.3|12
1652199140000|2022-05-10 16:12:20|31263.8|31151.8|31254.7|31142.7|31263.8|31151.8|31243.9|31131.9|15
1652199150000|2022-05-10 16:12:30|31255.3|31143.3|31250.4|31138.4|31260.8|31148.8|31248.5|31136.5|24
1652199160000|2022-05-10 16:12:40|31250.5|31138.5|31296.6|31184.6|31303|31191|31248.8|31136.8|14
1652199170000|2022-05-10 16:12:50|31298.3|31186.3|31303.8|31191.8|31312.1|31200.1|31284.7|31172.7|10
1652199180000|2022-05-10 16:13:00|31319.9|31207.9|31341.9|31229.9|31351.3|31239.3|31319.9|31207.9|18
1652199190000|2022-05-10 16:13:10|31340.7|31228.7|31334.1|31222.1|31343|31231|31333.5|31221.5|25
1652199200000|2022-05-10 16:13:20|31334.3|31222.3|31303|31191|31334.3|31222.3|31303|31191|25
1652199210000|2022-05-10 16:13:30|31315.8|31203.8|31314.1|31202.1|31325.6|31213.6|31312.5|31200.5|25
1652199220000|2022-05-10 16:13:40|31314.3|31202.3|31344.7|31232.7|31344.7|31232.7|31314.3|31202.3|21
1652199230000|2022-05-10 16:13:50|31343.2|31231.2|31352.8|31240.8|31354.1|31242.1|31336.9|31224.9|25
1652199240000|2022-05-10 16:14:00|31349.3|31237.3|31332.6|31220.6|31349.3|31237.3|31332.4|31220.4|26
1652199250000|2022-05-10 16:14:10|31332.4|31220.4|31332.5|31220.5|31334.7|31222.7|31312.1|31200.1|19
1652199260000|2022-05-10 16:14:20|31331.1|31219.1|31316.5|31204.5|31331.1|31219.1|31316.4|31204.4|13
1652199270000|2022-05-10 16:14:30|31320.4|31208.4|31322.5|31210.5|31334|31222|31316.1|31204.1|21
1652199280000|2022-05-10 16:14:40|31318.1|31206.1|31307.5|31195.5|31324.3|31212.3|31307.5|31195.5|23
1652199290000|2022-05-10 16:14:50|31306.4|31194.4|31295.3|31183.3|31306.4|31194.4|31292.5|31180.5|25
1652199300000|2022-05-10 16:15:00|31296.4|31184.4|31324.8|31212.8|31324.8|31212.8|31296.4|31184.4|22
1652199310000|2022-05-10 16:15:10|31322.6|31210.6|31326.7|31214.7|31334.5|31222.5|31315|31203|28
1652199320000|2022-05-10 16:15:20|31320.6|31208.6|31333.9|31221.9|31333.9|31221.9|31317.9|31205.9|34
1652199330000|2022-05-10 16:15:30|31349.4|31237.4|31352.4|31240.4|31359.4|31247.4|31338.4|31226.4|33
1652199340000|2022-05-10 16:15:40|31353.9|31241.9|31380|31268|31380|31268|31349.6|31237.6|20
1652199350000|2022-05-10 16:15:50|31380.2|31268.2|31423.9|31311.9|31423.9|31311.9|31380.2|31268.2|18
1652199360000|2022-05-10 16:16:00|31425.8|31313.8|31397.3|31285.3|31449.9|31337.9|31397.3|31285.3|31
1652199370000|2022-05-10 16:16:10|31402.7|31290.7|31370.4|31258.4|31405.5|31293.5|31370.4|31258.4|23
1652199380000|2022-05-10 16:16:20|31366.1|31254.1|31378|31266|31385.9|31273.9|31363|31251|31
1652199390000|2022-05-10 16:16:30|31379.5|31267.5|31377.8|31265.8|31384.6|31272.6|31369.1|31257.1|24
1652199400000|2022-05-10 16:16:40|31368.4|31256.4|31356.9|31244.9|31368.7|31256.7|31350.2|31238.2|23
1652199410000|2022-05-10 16:16:50|31352.2|31240.2|31347.7|31235.7|31357|31245|31347.4|31235.4|16
1652199420000|2022-05-10 16:17:00|31348.1|31236.1|31346.6|31234.6|31358|31246|31341.3|31229.3|23
1652199430000|2022-05-10 16:17:10|31347|31235|31356.8|31244.8|31368.1|31256.1|31342.6|31230.6|19
1652199440000|2022-05-10 16:17:20|31349.7|31237.7|31347.3|31235.3|31349.7|31237.7|31345.7|31233.7|18
1652199450000|2022-05-10 16:17:30|31349.3|31237.3|31356.2|31244.2|31357.2|31245.2|31342.7|31230.7|10
1652199460000|2022-05-10 16:17:40|31358|31246|31325.8|31213.8|31373.2|31261.2|31325.8|31213.8|24
1652199470000|2022-05-10 16:17:50|31333.3|31221.3|31323.2|31211.2|31336.1|31224.1|31317.2|31205.2|29
1652199480000|2022-05-10 16:18:00|31323|31211|31293.3|31181.3|31327|31215|31289.9|31177.9|31
1652199490000|2022-05-10 16:18:10|31289.9|31177.9|31297.2|31185.2|31304.1|31192.1|31286.6|31174.6|32
1652199500000|2022-05-10 16:18:20|31297.9|31185.9|31273.4|31161.4|31297.9|31185.9|31273.4|31161.4|22
1652199510000|2022-05-10 16:18:30|31274.9|31162.9|31273|31161|31288.1|31176.1|31273|31161|22
1652199520000|2022-05-10 16:18:40|31267|31155|31268.2|31156.2|31272.2|31160.2|31261.6|31149.6|26
1652199530000|2022-05-10 16:18:50|31266.9|31154.9|31268|31156|31279.2|31167.2|31261.1|31149.1|21
1652199540000|2022-05-10 16:19:00|31267.7|31155.7|31268|31156|31277.6|31165.6|31261.5|31149.5|16
1652199550000|2022-05-10 16:19:10|31264.5|31152.5|31260.1|31148.1|31266.3|31154.3|31260.1|31148.1|13
1652199560000|2022-05-10 16:19:20|31270.1|31158.1|31260.8|31148.8|31270.4|31158.4|31250.5|31138.5|31
1652199570000|2022-05-10 16:19:30|31258.7|31146.7|31238|31126|31258.7|31146.7|31233.6|31121.6|21
1652199580000|2022-05-10 16:19:40|31237.8|31125.8|31230.5|31118.5|31240.2|31128.2|31228.8|31116.8|28
1652199590000|2022-05-10 16:19:50|31230.7|31118.7|31221.1|31109.1|31239|31127|31218.3|31106.3|22
1652199600000|2022-05-10 16:20:00|31219.7|31107.7|31215.9|31103.9|31223.6|31111.6|31207.2|31095.2|23
1652199610000|2022-05-10 16:20:10|31221.7|31109.7|31241.4|31129.4|31241.9|31129.9|31221.7|31109.7|12
1652199620000|2022-05-10 16:20:20|31231.2|31119.2|31226|31114|31240.2|31128.2|31219|31107|10
1652199630000|2022-05-10 16:20:30|31220.1|31108.1|31234.8|31122.8|31241|31129|31220.1|31108.1|8
1652199640000|2022-05-10 16:20:40|31240.5|31128.5|31252.1|31140.1|31253.4|31141.4|31240.5|31128.5|15
1652199650000|2022-05-10 16:20:50|31252.2|31140.2|31252.9|31140.9|31261.7|31149.7|31251.9|31139.9|16
1652199660000|2022-05-10 16:21:00|31255.6|31143.6|31245.5|31133.5|31261.3|31149.3|31243.6|31131.6|18
1652199670000|2022-05-10 16:21:10|31246.6|31134.6|31234.6|31122.6|31246.6|31134.6|31221.5|31109.5|30
1652199680000|2022-05-10 16:21:20|31235.5|31123.5|31215.4|31103.4|31242.9|31130.9|31214.4|31102.4|26
1652199690000|2022-05-10 16:21:30|31213.4|31101.4|31208.2|31096.2|31218.5|31106.5|31204.8|31092.8|29
1652199700000|2022-05-10 16:21:40|31210.9|31098.9|31207.5|31095.5|31213.9|31101.9|31197.4|31085.4|29
1652199710000|2022-05-10 16:21:50|31207.3|31095.3|31201.1|31089.1|31207.3|31095.3|31194.6|31082.6|21
1652199720000|2022-05-10 16:22:00|31201.3|31089.3|31197.4|31085.4|31203.9|31091.9|31197.2|31085.2|16
1652199730000|2022-05-10 16:22:10|31197.6|31085.6|31193|31081|31197.7|31085.7|31192.6|31080.6|16
1652199740000|2022-05-10 16:22:20|31192.6|31080.6|31194.9|31082.9|31194.9|31082.9|31189.6|31077.6|19
1652199750000|2022-05-10 16:22:30|31186.2|31074.2|31187.7|31075.7|31215.5|31103.5|31185.3|31073.3|35
1652199760000|2022-05-10 16:22:40|31188.9|31076.9|31185|31073|31197.2|31085.2|31182.5|31070.5|17
1652199770000|2022-05-10 16:22:50|31185.1|31073.1|31191.5|31079.5|31191.8|31079.8|31179.4|31067.4|17
1652199780000|2022-05-10 16:23:00|31197.5|31085.5|31217.7|31105.7|31217.7|31105.7|31194.2|31082.2|21
1652199790000|2022-05-10 16:23:10|31217.9|31105.9|31236.8|31124.8|31242.7|31130.7|31217.9|31105.9|22
1652199800000|2022-05-10 16:23:20|31240|31128|31242.9|31130.9|31254.7|31142.7|31240|31128|19
1652199810000|2022-05-10 16:23:30|31240.7|31128.7|31221.7|31109.7|31240.7|31128.7|31207.9|31095.9|21
1652199820000|2022-05-10 16:23:40|31222.2|31110.2|31228.7|31116.7|31239.1|31127.1|31211.9|31099.9|26
1652199830000|2022-05-10 16:23:50|31232.1|31120.1|31249.5|31137.5|31255.1|31143.1|31228.7|31116.7|33
1652199840000|2022-05-10 16:24:00|31250.3|31138.3|31255.6|31143.6|31255.6|31143.6|31240.1|31128.1|32
1652199850000|2022-05-10 16:24:10|31255.9|31143.9|31240.3|31128.3|31255.9|31143.9|31239.8|31127.8|14
1652199860000|2022-05-10 16:24:20|31240.1|31128.1|31222.1|31110.1|31240.1|31128.1|31222.1|31110.1|28
1652199870000|2022-05-10 16:24:30|31221.9|31109.9|31217.8|31105.8|31225.6|31113.6|31216.8|31104.8|18
1652199880000|2022-05-10 16:24:40|31217.6|31105.6|31224.4|31112.4|31235.5|31123.5|31215.7|31103.7|27
1652199890000|2022-05-10 16:24:50|31224.5|31112.5|31209.5|31097.5|31228.9|31116.9|31206|31094|30
1652199900000|2022-05-10 16:25:00|31208.7|31096.7|31230.6|31118.6|31231.3|31119.3|31208.7|31096.7|31
1652199910000|2022-05-10 16:25:10|31230.1|31118.1|31244.5|31132.5|31244.5|31132.5|31220.9|31108.9|21
1652199920000|2022-05-10 16:25:20|31245|31133|31260.9|31148.9|31262.2|31150.2|31240.7|31128.7|22
1652199930000|2022-05-10 16:25:30|31260.4|31148.4|31241|31129|31260.4|31148.4|31237.8|31125.8|31
1652199940000|2022-05-10 16:25:40|31240.6|31128.6|31262|31150|31265.6|31153.6|31240.6|31128.6|24
1652199950000|2022-05-10 16:25:50|31262.8|31150.8|31258.2|31146.2|31262.8|31150.8|31255.4|31143.4|25
1652199960000|2022-05-10 16:26:00|31261.7|31149.7|31247.6|31135.6|31268.5|31156.5|31246.2|31134.2|24
1652199970000|2022-05-10 16:26:10|31252.5|31140.5|31234|31122|31252.5|31140.5|31234|31122|21
1652199980000|2022-05-10 16:26:20|31234.1|31122.1|31228.6|31116.6|31234.1|31122.1|31221.5|31109.5|14
1652199990000|2022-05-10 16:26:30|31220.6|31108.6|31221.2|31109.2|31222.9|31110.9|31216.3|31104.3|14
1652200000000|2022-05-10 16:26:40|31221.9|31109.9|31248|31136|31248.5|31136.5|31215.6|31103.6|17
1652200010000|2022-05-10 16:26:50|31247.8|31135.8|31255.1|31143.1|31261.5|31149.5|31244.9|31132.9|18
1652200020000|2022-05-10 16:27:00|31255.3|31143.3|31248.7|31136.7|31263.7|31151.7|31242.3|31130.3|17
1652200030000|2022-05-10 16:27:10|31247.4|31135.4|31247.1|31135.1|31252|31140|31241.6|31129.6|21
1652200040000|2022-05-10 16:27:20|31246.2|31134.2|31242.2|31130.2|31246.3|31134.3|31242.2|31130.2|11
1652200050000|2022-05-10 16:27:30|31242.5|31130.5|31248.4|31136.4|31252.5|31140.5|31242.5|31130.5|10
1652200060000|2022-05-10 16:27:40|31251.9|31139.9|31252.3|31140.3|31253.7|31141.7|31246.1|31134.1|19
1652200070000|2022-05-10 16:27:50|31252.5|31140.5|31272.8|31160.8|31272.8|31160.8|31252.5|31140.5|12
1652200080000|2022-05-10 16:28:00|31266.9|31154.9|31220.9|31108.9|31267|31155|31220.8|31108.8|26
1652200090000|2022-05-10 16:28:10|31221.8|31109.8|31227.1|31115.1|31234|31122|31220.9|31108.9|16
1652200100000|2022-05-10 16:28:20|31226|31114|31246.8|31134.8|31257.7|31145.7|31226|31114|10
1652200110000|2022-05-10 16:28:30|31250.2|31138.2|31227.4|31115.4|31250.2|31138.2|31220.1|31108.1|13
1652200120000|2022-05-10 16:28:40|31227.1|31115.1|31233.1|31121.1|31233.1|31121.1|31218.6|31106.6|16
1652200130000|2022-05-10 16:28:50|31230.2|31118.2|31242.4|31130.4|31242.4|31130.4|31230|31118|26
1652200140000|2022-05-10 16:29:00|31231.5|31119.5|31255.8|31143.8|31259|31147|31231.5|31119.5|32
1652200150000|2022-05-10 16:29:10|31256.4|31144.4|31223|31111|31260.1|31148.1|31222.8|31110.8|36
1652200160000|2022-05-10 16:29:20|31226.6|31114.6|31235.4|31123.4|31237.3|31125.3|31216.4|31104.4|30
1652200170000|2022-05-10 16:29:30|31232.8|31120.8|31235.7|31123.7|31235.7|31123.7|31218.6|31106.6|28
1652200180000|2022-05-10 16:29:40|31235.1|31123.1|31225.9|31113.9|31239.9|31127.9|31225.9|31113.9|18
1652200190000|2022-05-10 16:29:50|31225.7|31113.7|31216.6|31104.6|31225.7|31113.7|31211.6|31099.6|26
1652200200000|2022-05-10 16:30:00|31216.5|31104.5|31205.2|31093.2|31216.5|31104.5|31205.2|31093.2|19
1652200210000|2022-05-10 16:30:10|31209.1|31097.1|31261.8|31149.8|31263|31151|31199.5|31087.5|34
1652200220000|2022-05-10 16:30:20|31259.6|31147.6|31237.6|31125.6|31264|31152|31229.7|31117.7|37
1652200230000|2022-05-10 16:30:30|31242.1|31130.1|31204.5|31092.5|31242.1|31130.1|31201.7|31089.7|38
1652200240000|2022-05-10 16:30:40|31205.8|31093.8|31192.8|31080.8|31206.6|31094.6|31187.1|31075.1|30
1652200250000|2022-05-10 16:30:50|31195.1|31083.1|31159.4|31047.4|31195.2|31083.2|31159.4|31047.4|32
1652200260000|2022-05-10 16:31:00|31159.5|31047.5|31143|31031|31162.5|31050.5|31138.5|31026.5|24
1652200270000|2022-05-10 16:31:10|31144.7|31032.7|31143.5|31031.5|31149.9|31037.9|31120.5|31008.5|35
1652200280000|2022-05-10 16:31:20|31145|31033|31132.5|31020.5|31148.5|31036.5|31119.1|31007.1|19
1652200290000|2022-05-10 16:31:30|31136|31024|31134.3|31022.3|31145.5|31033.5|31129.9|31017.9|28
1652200300000|2022-05-10 16:31:40|31133.3|31021.3|31124|31012|31133.3|31021.3|31114.9|31002.9|33
1652200310000|2022-05-10 16:31:50|31123.9|31011.9|31096.5|30984.5|31131.3|31019.3|31095.5|30983.5|32
1652200320000|2022-05-10 16:32:00|31095.5|30983.5|31091.9|30979.9|31101.9|30989.9|31084.2|30972.2|22
1652200330000|2022-05-10 16:32:10|31091.5|30979.5|31099|30987|31099.5|30987.5|31088.2|30976.2|25
1652200340000|2022-05-10 16:32:20|31099.5|30987.5|31106.3|30994.3|31118.2|31006.2|31097.4|30985.4|17
1652200350000|2022-05-10 16:32:30|31106.1|30994.1|31111.6|30999.6|31114.4|31002.4|31083.9|30971.9|24
1652200360000|2022-05-10 16:32:40|31111.7|30999.7|31107.1|30995.1|31111.7|30999.7|31095.4|30983.4|27
1652200370000|2022-05-10 16:32:50|31106.9|30994.9|31100.9|30988.9|31116.6|31004.6|31100.9|30988.9|31
1652200380000|2022-05-10 16:33:00|31101.8|30989.8|31090.1|30978.1|31101.8|30989.8|31089|30977|27
1652200390000|2022-05-10 16:33:10|31083.4|30971.4|31070.2|30958.2|31083.4|30971.4|31066.1|30954.1|29
1652200400000|2022-05-10 16:33:20|31072.2|30960.2|31070.8|30958.8|31080.2|30968.2|31069.3|30957.3|11
1652200410000|2022-05-10 16:33:30|31070.9|30958.9|31052.9|30940.9|31071.2|30959.2|31052.9|30940.9|28
1652200420000|2022-05-10 16:33:40|31052.5|30940.5|31057.5|30945.5|31068.9|30956.9|31048.3|30936.3|35
1652200430000|2022-05-10 16:33:50|31057.2|30945.2|31052.7|30940.7|31057.5|30945.5|31051.3|30939.3|30
1652200440000|2022-05-10 16:34:00|31052.5|30940.5|31073.4|30961.4|31073.4|30961.4|31050.3|30938.3|30
1652200450000|2022-05-10 16:34:10|31073.5|30961.5|31079.7|30967.7|31087.8|30975.8|31069.3|30957.3|18
1652200460000|2022-05-10 16:34:20|31081.7|30969.7|31047.5|30935.5|31081.7|30969.7|31044.8|30932.8|28
1652200470000|2022-05-10 16:34:30|31047.6|30935.6|31076.4|30964.4|31082|30970|31044.2|30932.2|32
1652200480000|2022-05-10 16:34:40|31075.8|30963.8|31085.5|30973.5|31091.4|30979.4|31066.4|30954.4|31
1652200490000|2022-05-10 16:34:50|31087.3|30975.3|31067.4|30955.4|31088.3|30976.3|31067.4|30955.4|33
1652200500000|2022-05-10 16:35:00|31069.9|30957.9|31084.9|30972.9|31086.1|30974.1|31055.6|30943.6|33
1652200510000|2022-05-10 16:35:10|31086.2|30974.2|31116.6|31004.6|31122.1|31010.1|31086.2|30974.2|27
1652200520000|2022-05-10 16:35:20|31112.7|31000.7|31122.6|31010.6|31126.3|31014.3|31108.9|30996.9|24
1652200530000|2022-05-10 16:35:30|31116.8|31004.8|31124.3|31012.3|31127|31015|31103.6|30991.6|25
1652200540000|2022-05-10 16:35:40|31128.7|31016.7|31110.4|30998.4|31136.6|31024.6|31103|30991|30
1652200550000|2022-05-10 16:35:50|31110.9|30998.9|31110.6|30998.6|31115.3|31003.3|31110.6|30998.6|12
1652200560000|2022-05-10 16:36:00|31110.1|30998.1|31107.6|30995.6|31110.1|30998.1|31084.8|30972.8|30
1652200570000|2022-05-10 16:36:10|31107.5|30995.5|31117.4|31005.4|31121.7|31009.7|31107.5|30995.5|17
1652200580000|2022-05-10 16:36:20|31117.6|31005.6|31151.8|31039.8|31153.2|31041.2|31115.1|31003.1|25
1652200590000|2022-05-10 16:36:30|31152.8|31040.8|31129.6|31017.6|31152.8|31040.8|31129.6|31017.6|21
1652200600000|2022-05-10 16:36:40|31130|31018|31134.1|31022.1|31134.1|31022.1|31121.5|31009.5|20
1652200610000|2022-05-10 16:36:50|31138.6|31026.6|31157.2|31045.2|31165|31053|31138.6|31026.6|16
1652200620000|2022-05-10 16:37:00|31158.2|31046.2|31165|31053|31166.3|31054.3|31157.6|31045.6|15
1652200630000|2022-05-10 16:37:10|31167.8|31055.8|31164.1|31052.1|31167.8|31055.8|31157.6|31045.6|20
1652200640000|2022-05-10 16:37:20|31166|31054|31174.6|31062.6|31179.6|31067.6|31165.6|31053.6|13
1652200650000|2022-05-10 16:37:30|31175.2|31063.2|31188|31076|31195.5|31083.5|31175.2|31063.2|19
1652200660000|2022-05-10 16:37:40|31188.6|31076.6|31171.7|31059.7|31188.8|31076.8|31171.7|31059.7|13
1652200670000|2022-05-10 16:37:50|31169.9|31057.9|31199.8|31087.8|31199.8|31087.8|31169.9|31057.9|25
1652200680000|2022-05-10 16:38:00|31199.7|31087.7|31179.5|31067.5|31199.7|31087.7|31179.5|31067.5|24
1652200690000|2022-05-10 16:38:10|31179.2|31067.2|31169.4|31057.4|31190.7|31078.7|31169.4|31057.4|24
1652200700000|2022-05-10 16:38:20|31170.3|31058.3|31190.1|31078.1|31190.1|31078.1|31168.8|31056.8|12
1652200710000|2022-05-10 16:38:30|31191.1|31079.1|31192.8|31080.8|31192.8|31080.8|31185.6|31073.6|11
1652200720000|2022-05-10 16:38:40|31192.6|31080.6|31187.6|31075.6|31192.6|31080.6|31176.9|31064.9|27
1652200730000|2022-05-10 16:38:50|31184|31072|31170.1|31058.1|31184.7|31072.7|31169.1|31057.1|18
1652200740000|2022-05-10 16:39:00|31170.2|31058.2|31163.9|31051.9|31174.1|31062.1|31160.3|31048.3|21
1652200750000|2022-05-10 16:39:10|31154.2|31042.2|31155.6|31043.6|31156.8|31044.8|31141.5|31029.5|35
1652200760000|2022-05-10 16:39:20|31155.1|31043.1|31160.3|31048.3|31162.2|31050.2|31145.5|31033.5|25
1652200770000|2022-05-10 16:39:30|31161.4|31049.4|31143.4|31031.4|31169.1|31057.1|31141.5|31029.5|31
1652200780000|2022-05-10 16:39:40|31139.1|31027.1|31139.1|31027.1|31139.1|31027.1|31133.9|31021.9|25
1652200790000|2022-05-10 16:39:50|31137.4|31025.4|31135.3|31023.3|31139.7|31027.7|31134|31022|33
1652200800000|2022-05-10 16:40:00|31136.8|31024.8|31125.4|31013.4|31136.8|31024.8|31115.4|31003.4|39
1652200810000|2022-05-10 16:40:10|31125.7|31013.7|31174.6|31062.6|31183.3|31071.3|31125.7|31013.7|28
1652200820000|2022-05-10 16:40:20|31178.3|31066.3|31183.2|31071.2|31190.3|31078.3|31175.1|31063.1|28
1652200830000|2022-05-10 16:40:30|31182.9|31070.9|31191.9|31079.9|31203.5|31091.5|31182.9|31070.9|26
1652200840000|2022-05-10 16:40:40|31191.6|31079.6|31196.8|31084.8|31205.5|31093.5|31172.4|31060.4|26
1652200850000|2022-05-10 16:40:50|31191|31079|31195|31083|31218.7|31106.7|31191|31079|20
1652200860000|2022-05-10 16:41:00|31217.6|31105.6|31225|31113|31225|31113|31189.8|31077.8|28
1652200870000|2022-05-10 16:41:10|31226.4|31114.4|31237.4|31125.4|31246.7|31134.7|31200.6|31088.6|27
1652200880000|2022-05-10 16:41:20|31237.9|31125.9|31229.9|31117.9|31243.2|31131.2|31228.7|31116.7|19
1652200890000|2022-05-10 16:41:30|31236.3|31124.3|31243.9|31131.9|31243.9|31131.9|31227.2|31115.2|10
1652200900000|2022-05-10 16:41:40|31234.1|31122.1|31243.2|31131.2|31245.4|31133.4|31234.1|31122.1|9
1652200910000|2022-05-10 16:41:50|31244.3|31132.3|31246|31134|31246|31134|31236.4|31124.4|6
1652200920000|2022-05-10 16:42:00|31238.6|31126.6|31243|31131|31265.5|31153.5|31238.6|31126.6|9
1652200930000|2022-05-10 16:42:10|31251|31139|31219|31107|31259.9|31147.9|31219|31107|12
1652200940000|2022-05-10 16:42:20|31215.9|31103.9|31224.7|31112.7|31225|31113|31212.4|31100.4|13
1652200950000|2022-05-10 16:42:30|31227.3|31115.3|31244.3|31132.3|31244.3|31132.3|31224.7|31112.7|27
1652200960000|2022-05-10 16:42:40|31241.6|31129.6|31227.7|31115.7|31261.2|31149.2|31220.3|31108.3|28
1652200970000|2022-05-10 16:42:50|31223|31111|31231.3|31119.3|31233.6|31121.6|31218.9|31106.9|27
1652200980000|2022-05-10 16:43:00|31232.4|31120.4|31227.5|31115.5|31232.4|31120.4|31215.6|31103.6|31
1652200990000|2022-05-10 16:43:10|31225.2|31113.2|31214.5|31102.5|31228.3|31116.3|31213|31101|30
1652201000000|2022-05-10 16:43:20|31215.7|31103.7|31215.4|31103.4|31215.7|31103.7|31205.8|31093.8|22
1652201010000|2022-05-10 16:43:30|31214.2|31102.2|31220.1|31108.1|31220.5|31108.5|31211.4|31099.4|26
1652201020000|2022-05-10 16:43:40|31220.3|31108.3|31207.8|31095.8|31223.2|31111.2|31200.1|31088.1|22
1652201030000|2022-05-10 16:43:50|31205.1|31093.1|31225.1|31113.1|31227.4|31115.4|31205.1|31093.1|23
1652201040000|2022-05-10 16:44:00|31225.6|31113.6|31209.7|31097.7|31225.6|31113.6|31197.5|31085.5|30
1652201050000|2022-05-10 16:44:10|31209.6|31097.6|31259.7|31147.7|31259.7|31147.7|31209.6|31097.6|27
1652201060000|2022-05-10 16:44:20|31256.9|31144.9|31216|31104|31257.3|31145.3|31216|31104|26
1652201070000|2022-05-10 16:44:30|31216.5|31104.5|31224.4|31112.4|31231.7|31119.7|31216.5|31104.5|31
1652201080000|2022-05-10 16:44:40|31220.2|31108.2|31210.9|31098.9|31221.4|31109.4|31202.6|31090.6|17
1652201090000|2022-05-10 16:44:50|31208.6|31096.6|31230.6|31118.6|31230.6|31118.6|31208.6|31096.6|7
1652201100000|2022-05-10 16:45:00|31230.7|31118.7|31254.7|31142.7|31254.7|31142.7|31229.8|31117.8|21
1652201110000|2022-05-10 16:45:10|31252.2|31140.2|31246.1|31134.1|31254.4|31142.4|31232.8|31120.8|31
1652201120000|2022-05-10 16:45:20|31247.5|31135.5|31309.3|31197.3|31309.3|31197.3|31246.1|31134.1|32
1652201130000|2022-05-10 16:45:30|31304.8|31192.8|31290.8|31178.8|31309.1|31197.1|31290.8|31178.8|36
1652201140000|2022-05-10 16:45:40|31291.1|31179.1|31313.8|31201.8|31315.5|31203.5|31287.7|31175.7|32
1652201150000|2022-05-10 16:45:50|31308.7|31196.7|31325.3|31213.3|31329.2|31217.2|31301.3|31189.3|29
1652201160000|2022-05-10 16:46:00|31330.2|31218.2|31354|31242|31364.6|31252.6|31330.2|31218.2|26
1652201170000|2022-05-10 16:46:10|31363.3|31251.3|31361.9|31249.9|31363.3|31251.3|31353.2|31241.2|29
1652201180000|2022-05-10 16:46:20|31362.6|31250.6|31353.1|31241.1|31367.8|31255.8|31337.9|31225.9|34
1652201190000|2022-05-10 16:46:30|31353|31241|31333.8|31221.8|31353|31241|31333.8|31221.8|24
1652201200000|2022-05-10 16:46:40|31334.4|31222.4|31329.9|31217.9|31334.4|31222.4|31320|31208|23
1652201210000|2022-05-10 16:46:50|31327.8|31215.8|31317.4|31205.4|31327.8|31215.8|31315.9|31203.9|9
1652201220000|2022-05-10 16:47:00|31316.8|31204.8|31315.7|31203.7|31322|31210|31315.1|31203.1|15
1652201230000|2022-05-10 16:47:10|31317.4|31205.4|31307.2|31195.2|31317.4|31205.4|31303.3|31191.3|29
1652201240000|2022-05-10 16:47:20|31307.4|31195.4|31314.7|31202.7|31314.7|31202.7|31298.8|31186.8|18
1652201250000|2022-05-10 16:47:30|31315.5|31203.5|31298.7|31186.7|31315.5|31203.5|31295.2|31183.2|20
1652201260000|2022-05-10 16:47:40|31297.9|31185.9|31320.2|31208.2|31325.9|31213.9|31295.8|31183.8|29
1652201270000|2022-05-10 16:47:50|31320.1|31208.1|31320|31208|31331|31219|31316.6|31204.6|23
1652201280000|2022-05-10 16:48:00|31319|31207|31304.1|31192.1|31319|31207|31293.9|31181.9|29
1652201290000|2022-05-10 16:48:10|31305.7|31193.7|31294.8|31182.8|31305.7|31193.7|31288.3|31176.3|29
1652201300000|2022-05-10 16:48:20|31293|31181|31305.4|31193.4|31305.4|31193.4|31283.1|31171.1|29
1652201310000|2022-05-10 16:48:30|31302.8|31190.8|31314|31202|31317.8|31205.8|31299.1|31187.1|22
1652201320000|2022-05-10 16:48:40|31313.8|31201.8|31317.8|31205.8|31317.8|31205.8|31297.8|31185.8|18
1652201330000|2022-05-10 16:48:50|31336.6|31224.6|31352.6|31240.6|31352.6|31240.6|31328.8|31216.8|11
1652201340000|2022-05-10 16:49:00|31363.3|31251.3|31365.3|31253.3|31387.1|31275.1|31363.3|31251.3|15
1652201350000|2022-05-10 16:49:10|31366.2|31254.2|31354.8|31242.8|31366.2|31254.2|31352|31240|4
1652201360000|2022-05-10 16:49:20|31347.5|31235.5|31349.1|31237.1|31354|31242|31347.5|31235.5|3
1652201370000|2022-05-10 16:49:30|31345.7|31233.7|31366.7|31254.7|31368|31256|31344.6|31232.6|32
1652201380000|2022-05-10 16:49:40|31362.8|31250.8|31349|31237|31366.7|31254.7|31347.1|31235.1|31
1652201390000|2022-05-10 16:49:50|31350.3|31238.3|31349.6|31237.6|31353.4|31241.4|31349|31237|30
1652201400000|2022-05-10 16:50:00|31349.3|31237.3|31343.8|31231.8|31353.4|31241.4|31323.8|31211.8|25
1652201410000|2022-05-10 16:50:10|31344.7|31232.7|31339.6|31227.6|31354.7|31242.7|31339.6|31227.6|31
1652201420000|2022-05-10 16:50:20|31340.1|31228.1|31337.5|31225.5|31346.5|31234.5|31337.1|31225.1|14
1652201430000|2022-05-10 16:50:30|31337.9|31225.9|31332.3|31220.3|31338.3|31226.3|31327|31215|22
1652201440000|2022-05-10 16:50:40|31341.1|31229.1|31323.4|31211.4|31341.1|31229.1|31322.9|31210.9|13
1652201450000|2022-05-10 16:50:50|31338.1|31226.1|31331.2|31219.2|31338.1|31226.1|31325.1|31213.1|26
1652201460000|2022-05-10 16:51:00|31327.9|31215.9|31321.7|31209.7|31330|31218|31321|31209|21
1652201470000|2022-05-10 16:51:10|31320|31208|31313.6|31201.6|31326|31214|31307.6|31195.6|21
1652201480000|2022-05-10 16:51:20|31317|31205|31294.6|31182.6|31320|31208|31291.9|31179.9|31
1652201490000|2022-05-10 16:51:30|31295.1|31183.1|31306|31194|31313|31201|31295.1|31183.1|19
1652201500000|2022-05-10 16:51:40|31300.7|31188.7|31291.6|31179.6|31300.7|31188.7|31291.2|31179.2|17
1652201510000|2022-05-10 16:51:50|31291.1|31179.1|31273.4|31161.4|31293|31181|31273.4|31161.4|19
1652201520000|2022-05-10 16:52:00|31273.3|31161.3|31246.4|31134.4|31278.1|31166.1|31246.4|31134.4|31
1652201530000|2022-05-10 16:52:10|31249.2|31137.2|31233.3|31121.3|31250.1|31138.1|31229.7|31117.7|32
1652201540000|2022-05-10 16:52:20|31231.7|31119.7|31231.4|31119.4|31233.3|31121.3|31219.2|31107.2|18
1652201550000|2022-05-10 16:52:30|31229.6|31117.6|31228.7|31116.7|31230.9|31118.9|31221.6|31109.6|23
1652201560000|2022-05-10 16:52:40|31228.2|31116.2|31224.3|31112.3|31237.9|31125.9|31224.1|31112.1|12
1652201570000|2022-05-10 16:52:50|31224.4|31112.4|31217.1|31105.1|31234.2|31122.2|31212.9|31100.9|22
1652201580000|2022-05-10 16:53:00|31215.2|31103.2|31213.2|31101.2|31224.6|31112.6|31207.1|31095.1|20
1652201590000|2022-05-10 16:53:10|31213.5|31101.5|31208.2|31096.2|31218.5|31106.5|31203.3|31091.3|16
1652201600000|2022-05-10 16:53:20|31209|31097|31207.7|31095.7|31211.5|31099.5|31200|31088|16
1652201610000|2022-05-10 16:53:30|31205.3|31093.3|31193|31081|31205.3|31093.3|31189.1|31077.1|24
1652201620000|2022-05-10 16:53:40|31193.6|31081.6|31197|31085|31204|31092|31187.9|31075.9|21
1652201630000|2022-05-10 16:53:50|31199.2|31087.2|31188.5|31076.5|31204.3|31092.3|31188.5|31076.5|20
1652201640000|2022-05-10 16:54:00|31188.6|31076.6|31201.5|31089.5|31204.8|31092.8|31179.4|31067.4|29
1652201650000|2022-05-10 16:54:10|31201.3|31089.3|31214|31102|31223.7|31111.7|31200|31088|29
1652201660000|2022-05-10 16:54:20|31210.8|31098.8|31222.2|31110.2|31222.2|31110.2|31210.8|31098.8|18
1652201670000|2022-05-10 16:54:30|31223|31111|31203.3|31091.3|31223.7|31111.7|31197.7|31085.7|17
1652201680000|2022-05-10 16:54:40|31210.6|31098.6|31212.4|31100.4|31214.7|31102.7|31203.9|31091.9|17
1652201690000|2022-05-10 16:54:50|31215.9|31103.9|31235.7|31123.7|31236.6|31124.6|31206.2|31094.2|19
1652201700000|2022-05-10 16:55:00|31225.6|31113.6|31217.1|31105.1|31231.8|31119.8|31217.1|31105.1|16
1652201710000|2022-05-10 16:55:10|31214.9|31102.9|31255.4|31143.4|31255.4|31143.4|31214.8|31102.8|13
1652201720000|2022-05-10 16:55:20|31250.1|31138.1|31254.8|31142.8|31257.6|31145.6|31250.1|31138.1|23
1652201730000|2022-05-10 16:55:30|31260.7|31148.7|31257.5|31145.5|31264.3|31152.3|31257.5|31145.5|18
1652201740000|2022-05-10 16:55:40|31255.7|31143.7|31283.4|31171.4|31283.4|31171.4|31251.5|31139.5|24
1652201750000|2022-05-10 16:55:50|31279.7|31167.7|31267.4|31155.4|31279.8|31167.8|31262.5|31150.5|19
1652201760000|2022-05-10 16:56:00|31267.9|31155.9|31259.6|31147.6|31278.5|31166.5|31258.2|31146.2|13
1652201770000|2022-05-10 16:56:10|31250.2|31138.2|31255.2|31143.2|31270.7|31158.7|31250.2|31138.2|20
1652201780000|2022-05-10 16:56:20|31261.3|31149.3|31235.7|31123.7|31261.3|31149.3|31235.3|31123.3|23
1652201790000|2022-05-10 16:56:30|31236.7|31124.7|31241|31129|31245.8|31133.8|31236.5|31124.5|26
1652201800000|2022-05-10 16:56:40|31240.5|31128.5|31227.8|31115.8|31241|31129|31227.8|31115.8|23
1652201810000|2022-05-10 16:56:50|31229.2|31117.2|31204.8|31092.8|31229.2|31117.2|31201.8|31089.8|15
1652201820000|2022-05-10 16:57:00|31207.6|31095.6|31240.1|31128.1|31240.1|31128.1|31203.9|31091.9|15
1652201830000|2022-05-10 16:57:10|31238.4|31126.4|31240.1|31128.1|31242.2|31130.2|31231.3|31119.3|19
1652201840000|2022-05-10 16:57:20|31236|31124|31237.6|31125.6|31244.7|31132.7|31233.3|31121.3|22
1652201850000|2022-05-10 16:57:30|31237.5|31125.5|31224.5|31112.5|31237.6|31125.6|31216|31104|22
1652201860000|2022-05-10 16:57:40|31222.8|31110.8|31251.2|31139.2|31251.2|31139.2|31210|31098|19
1652201870000|2022-05-10 16:57:50|31253.2|31141.2|31249.4|31137.4|31260.3|31148.3|31243.7|31131.7|26
1652201880000|2022-05-10 16:58:00|31249.3|31137.3|31244.7|31132.7|31254|31142|31231.7|31119.7|29
1652201890000|2022-05-10 16:58:10|31245.1|31133.1|31229.9|31117.9|31246.7|31134.7|31227.4|31115.4|27
1652201900000|2022-05-10 16:58:20|31230|31118|31223.6|31111.6|31230.6|31118.6|31222.3|31110.3|20
1652201910000|2022-05-10 16:58:30|31223.2|31111.2|31229.1|31117.1|31232.7|31120.7|31223.2|31111.2|16
1652201920000|2022-05-10 16:58:40|31229|31117|31224.1|31112.1|31229|31117|31223.9|31111.9|10
1652201930000|2022-05-10 16:58:50|31223.9|31111.9|31224.1|31112.1|31225.6|31113.6|31223.3|31111.3|8
1652201940000|2022-05-10 16:59:00|31225.5|31113.5|31218.9|31106.9|31226|31114|31218.9|31106.9|13
1652201950000|2022-05-10 16:59:10|31215.1|31103.1|31211.8|31099.8|31215.1|31103.1|31207.5|31095.5|11
1652201960000|2022-05-10 16:59:20|31224.8|31112.8|31218.8|31106.8|31225.6|31113.6|31208|31096|13
1652201970000|2022-05-10 16:59:30|31220.8|31108.8|31235.6|31123.6|31235.6|31123.6|31220.8|31108.8|18
1652201980000|2022-05-10 16:59:40|31237.2|31125.2|31261.2|31149.2|31261.2|31149.2|31237.2|31125.2|16
1652201990000|2022-05-10 16:59:50|31259.1|31147.1|31273.3|31161.3|31273.3|31161.3|31259.1|31147.1|10
1652202000000|2022-05-10 17:00:00|31276.2|31164.2|31260.7|31148.7|31277.8|31165.8|31260.7|31148.7|38
1652202010000|2022-05-10 17:00:10|31261.6|31149.6|31286.2|31174.2|31286.2|31174.2|31261.6|31149.6|22
1652202020000|2022-05-10 17:00:20|31286.9|31174.9|31277.5|31165.5|31286.9|31174.9|31273.4|31161.4|25
1652202030000|2022-05-10 17:00:30|31278.1|31166.1|31284.3|31172.3|31289.3|31177.3|31271|31159|25
1652202040000|2022-05-10 17:00:40|31288.4|31176.4|31320.3|31208.3|31329.9|31217.9|31287.8|31175.8|29
1652202050000|2022-05-10 17:00:50|31325.2|31213.2|31313.9|31201.9|31325.2|31213.2|31301.3|31189.3|24
1652202060000|2022-05-10 17:01:00|31304.2|31192.2|31321.8|31209.8|31321.8|31209.8|31304.2|31192.2|19
1652202070000|2022-05-10 17:01:10|31323.8|31211.8|31329.4|31217.4|31337.7|31225.7|31318.9|31206.9|19
1652202080000|2022-05-10 17:01:20|31330.9|31218.9|31321.5|31209.5|31330.9|31218.9|31318.3|31206.3|16
1652202090000|2022-05-10 17:01:30|31321.6|31209.6|31322.3|31210.3|31322.3|31210.3|31314.5|31202.5|26
1652202100000|2022-05-10 17:01:40|31322.8|31210.8|31322.2|31210.2|31324.3|31212.3|31308.7|31196.7|19
1652202110000|2022-05-10 17:01:50|31320.4|31208.4|31314.9|31202.9|31323.2|31211.2|31309.2|31197.2|17
1652202120000|2022-05-10 17:02:00|31318.9|31206.9|31308.8|31196.8|31321|31209|31308.3|31196.3|9
1652202130000|2022-05-10 17:02:10|31312.2|31200.2|31372.9|31260.9|31372.9|31260.9|31312.2|31200.2|8
1652202140000|2022-05-10 17:02:20|31363.8|31251.8|31390.2|31278.2|31390.2|31278.2|31363.8|31251.8|10
1652202150000|2022-05-10 17:02:30|31390.6|31278.6|31382.7|31270.7|31403.7|31291.7|31381.1|31269.1|12
1652202160000|2022-05-10 17:02:40|31382.1|31270.1|31377.7|31265.7|31382.7|31270.7|31374.9|31262.9|17
1652202170000|2022-05-10 17:02:50|31377|31265|31358.2|31246.2|31377|31265|31356.6|31244.6|24
1652202180000|2022-05-10 17:03:00|31360.1|31248.1|31375.2|31263.2|31381.2|31269.2|31359.9|31247.9|25
1652202190000|2022-05-10 17:03:10|31374.7|31262.7|31391.6|31279.6|31391.6|31279.6|31367.2|31255.2|13
1652202200000|2022-05-10 17:03:20|31390.7|31278.7|31379.5|31267.5|31390.7|31278.7|31377.5|31265.5|19
1652202210000|2022-05-10 17:03:30|31379.3|31267.3|31386.3|31274.3|31390.1|31278.1|31374.7|31262.7|12
1652202220000|2022-05-10 17:03:40|31387.2|31275.2|31407.8|31295.8|31407.8|31295.8|31386.8|31274.8|13
1652202230000|2022-05-10 17:03:50|31402.5|31290.5|31399.5|31287.5|31407.8|31295.8|31395.6|31283.6|15
1652202240000|2022-05-10 17:04:00|31403.5|31291.5|31421.7|31309.7|31428.9|31316.9|31401.9|31289.9|18
1652202250000|2022-05-10 17:04:10|31422.6|31310.6|31408.3|31296.3|31430|31318|31408.3|31296.3|11
1652202260000|2022-05-10 17:04:20|31406.4|31294.4|31383.6|31271.6|31406.4|31294.4|31383.6|31271.6|32
1652202270000|2022-05-10 17:04:30|31381.5|31269.5|31363.4|31251.4|31384.4|31272.4|31363.4|31251.4|19
1652202280000|2022-05-10 17:04:40|31365.3|31253.3|31368.1|31256.1|31368.1|31256.1|31354.9|31242.9|30
1652202290000|2022-05-10 17:04:50|31366.7|31254.7|31363|31251|31374.9|31262.9|31363|31251|19
1652202300000|2022-05-10 17:05:00|31371.4|31259.4|31396.8|31284.8|31401.5|31289.5|31366.2|31254.2|16
1652202310000|2022-05-10 17:05:10|31396.1|31284.1|31428.7|31316.7|31428.7|31316.7|31396.1|31284.1|9
1652202320000|2022-05-10 17:05:20|31430.1|31318.1|31418.2|31306.2|31431.8|31319.8|31410.1|31298.1|15
1652202330000|2022-05-10 17:05:30|31418|31306|31424.1|31312.1|31429.8|31317.8|31417.5|31305.5|17
1652202340000|2022-05-10 17:05:40|31424.3|31312.3|31421.1|31309.1|31424.3|31312.3|31413.4|31301.4|16
1652202350000|2022-05-10 17:05:50|31422.1|31310.1|31439.9|31327.9|31448.4|31336.4|31422.1|31310.1|28
1652202360000|2022-05-10 17:06:00|31439.2|31327.2|31418.7|31306.7|31443.5|31331.5|31416.1|31304.1|26
1652202370000|2022-05-10 17:06:10|31415.7|31303.7|31420.3|31308.3|31429.5|31317.5|31409.4|31297.4|32
1652202380000|2022-05-10 17:06:20|31417.4|31305.4|31392.9|31280.9|31424|31312|31390.8|31278.8|34
1652202390000|2022-05-10 17:06:30|31392.2|31280.2|31409|31297|31409|31297|31384.6|31272.6|26
1652202400000|2022-05-10 17:06:40|31403.7|31291.7|31398.4|31286.4|31421.7|31309.7|31398.4|31286.4|24
1652202410000|2022-05-10 17:06:50|31404.9|31292.9|31391|31279|31404.9|31292.9|31391|31279|12
1652202420000|2022-05-10 17:07:00|31392.4|31280.4|31432.5|31320.5|31438.2|31326.2|31391.8|31279.8|18
1652202430000|2022-05-10 17:07:10|31430.5|31318.5|31429.1|31317.1|31437.7|31325.7|31425.8|31313.8|19
1652202440000|2022-05-10 17:07:20|31427.5|31315.5|31434.3|31322.3|31435.3|31323.3|31425.7|31313.7|16
1652202450000|2022-05-10 17:07:30|31434.6|31322.6|31458|31346|31461.2|31349.2|31428.8|31316.8|17
1652202460000|2022-05-10 17:07:40|31457.5|31345.5|31456|31344|31461.1|31349.1|31448.5|31336.5|25
1652202470000|2022-05-10 17:07:50|31459.1|31347.1|31451.5|31339.5|31460.2|31348.2|31446.9|31334.9|25
1652202480000|2022-05-10 17:08:00|31448.4|31336.4|31436.7|31324.7|31451|31339|31430.1|31318.1|23
1652202490000|2022-05-10 17:08:10|31437.6|31325.6|31443.2|31331.2|31443.4|31331.4|31435.2|31323.2|11
1652202500000|2022-05-10 17:08:20|31438.1|31326.1|31428.7|31316.7|31438.1|31326.1|31422.5|31310.5|18
1652202510000|2022-05-10 17:08:30|31430.2|31318.2|31423.6|31311.6|31444.5|31332.5|31422.2|31310.2|20
1652202520000|2022-05-10 17:08:40|31425.4|31313.4|31423.1|31311.1|31425.5|31313.5|31421.5|31309.5|17
1652202530000|2022-05-10 17:08:50|31423.2|31311.2|31436.3|31324.3|31436.5|31324.5|31419.5|31307.5|18
1652202540000|2022-05-10 17:09:00|31440.4|31328.4|31424.6|31312.6|31444.4|31332.4|31424.6|31312.6|14
1652202550000|2022-05-10 17:09:10|31424.5|31312.5|31416.4|31304.4|31424.5|31312.5|31416.4|31304.4|9
1652202560000|2022-05-10 17:09:20|31417.5|31305.5|31422|31310|31423|31311|31417.5|31305.5|8
1652202570000|2022-05-10 17:09:30|31420|31308|31423|31311|31423|31311|31419|31307|5
1652202580000|2022-05-10 17:09:40|31424.7|31312.7|31422.1|31310.1|31435.6|31323.6|31420.8|31308.8|15
1652202590000|2022-05-10 17:09:50|31428.9|31316.9|31440.1|31328.1|31443.1|31331.1|31428.9|31316.9|12
1652202600000|2022-05-10 17:10:00|31437|31325|31416.6|31304.6|31437|31325|31409.3|31297.3|24
1652202610000|2022-05-10 17:10:10|31417|31305|31423.2|31311.2|31430|31318|31412|31300|11
1652202620000|2022-05-10 17:10:20|31420.3|31308.3|31419.6|31307.6|31422.7|31310.7|31417.4|31305.4|8
1652202630000|2022-05-10 17:10:30|31419.5|31307.5|31419.5|31307.5|31423.2|31311.2|31419.5|31307.5|5
1652202650000|2022-05-10 17:10:50|31421.3|31309.3|31400.3|31288.3|31421.3|31309.3|31399.5|31287.5|17
1652202660000|2022-05-10 17:11:00|31387.5|31275.5|31385.2|31273.2|31390.6|31278.6|31376|31264|35
1652202670000|2022-05-10 17:11:10|31380|31268|31375.1|31263.1|31381.9|31269.9|31370.2|31258.2|29
1652202680000|2022-05-10 17:11:20|31376.2|31264.2|31376.1|31264.1|31379.3|31267.3|31362.4|31250.4|30
1652202690000|2022-05-10 17:11:30|31376.6|31264.6|31359|31247|31381.8|31269.8|31354.1|31242.1|14
1652202700000|2022-05-10 17:11:40|31361.5|31249.5|31362.3|31250.3|31372.5|31260.5|31359.1|31247.1|13
1652202710000|2022-05-10 17:11:50|31366.7|31254.7|31391.7|31279.7|31391.7|31279.7|31365.5|31253.5|18
1652202720000|2022-05-10 17:12:00|31387|31275|31359|31247|31387|31275|31359|31247|17
1652202730000|2022-05-10 17:12:10|31357|31245|31358.4|31246.4|31365.8|31253.8|31357|31245|8
1652202740000|2022-05-10 17:12:20|31357.5|31245.5|31342.5|31230.5|31357.5|31245.5|31342.5|31230.5|17
1652202750000|2022-05-10 17:12:30|31342.6|31230.6|31336.7|31224.7|31342.6|31230.6|31336.5|31224.5|12
1652202760000|2022-05-10 17:12:40|31336|31224|31336.9|31224.9|31340|31228|31335.7|31223.7|15
1652202770000|2022-05-10 17:12:50|31337.1|31225.1|31343.4|31231.4|31345.4|31233.4|31337.1|31225.1|12
1652202780000|2022-05-10 17:13:00|31343.6|31231.6|31348.5|31236.5|31348.5|31236.5|31336.6|31224.6|24
1652202790000|2022-05-10 17:13:10|31346.4|31234.4|31358.6|31246.6|31360.5|31248.5|31343|31231|15
1652202800000|2022-05-10 17:13:20|31363.3|31251.3|31385.9|31273.9|31385.9|31273.9|31363.3|31251.3|21
1652202810000|2022-05-10 17:13:30|31385.8|31273.8|31352.5|31240.5|31385.8|31273.8|31352.5|31240.5|25
1652202820000|2022-05-10 17:13:40|31353.7|31241.7|31351.8|31239.8|31364.8|31252.8|31351.8|31239.8|26
1652202830000|2022-05-10 17:13:50|31353.1|31241.1|31357.3|31245.3|31363.1|31251.1|31349.8|31237.8|17
1652202840000|2022-05-10 17:14:00|31362.2|31250.2|31348.4|31236.4|31363.5|31251.5|31345.6|31233.6|17
1652202850000|2022-05-10 17:14:10|31337|31225|31318.5|31206.5|31337|31225|31318.5|31206.5|19
1652202860000|2022-05-10 17:14:20|31323|31211|31329.7|31217.7|31329.9|31217.9|31319.9|31207.9|18
1652202870000|2022-05-10 17:14:30|31330.7|31218.7|31364.6|31252.6|31365.3|31253.3|31330.4|31218.4|24
1652202880000|2022-05-10 17:14:40|31367.1|31255.1|31383.1|31271.1|31383.1|31271.1|31367.1|31255.1|14
1652202890000|2022-05-10 17:14:50|31381.2|31269.2|31381|31269|31383|31271|31381|31269|5
1652202900000|2022-05-10 17:15:00|31379.5|31267.5|31383|31271|31384.9|31272.9|31379.5|31267.5|9
1652202910000|2022-05-10 17:15:10|31383.1|31271.1|31375.2|31263.2|31386.9|31274.9|31368.3|31256.3|10
1652202920000|2022-05-10 17:15:20|31374.3|31262.3|31354.5|31242.5|31374.3|31262.3|31349.6|31237.6|27
1652202930000|2022-05-10 17:15:30|31353.3|31241.3|31342.8|31230.8|31366.5|31254.5|31335.9|31223.9|37
1652202940000|2022-05-10 17:15:40|31341.1|31229.1|31354.2|31242.2|31362.9|31250.9|31336.6|31224.6|22
1652202950000|2022-05-10 17:15:50|31352.4|31240.4|31345.7|31233.7|31354.2|31242.2|31340.5|31228.5|13
1652202960000|2022-05-10 17:16:00|31345.5|31233.5|31344.6|31232.6|31347.5|31235.5|31333.9|31221.9|20
1652202970000|2022-05-10 17:16:10|31352.2|31240.2|31394.3|31282.3|31401.6|31289.6|31350|31238|27
1652202980000|2022-05-10 17:16:20|31394.2|31282.2|31386.7|31274.7|31399|31287|31386.7|31274.7|18
1652202990000|2022-05-10 17:16:30|31383.5|31271.5|31382.7|31270.7|31396.8|31284.8|31380|31268|24
1652203000000|2022-05-10 17:16:40|31378.7|31266.7|31384.4|31272.4|31393|31281|31378|31266|18
1652203010000|2022-05-10 17:16:50|31382|31270|31369|31257|31382|31270|31365.5|31253.5|28
1652203020000|2022-05-10 17:17:00|31368.4|31256.4|31342|31230|31368.4|31256.4|31336.7|31224.7|30
1652203030000|2022-05-10 17:17:10|31341.9|31229.9|31337.4|31225.4|31345.9|31233.9|31335.7|31223.7|23
1652203040000|2022-05-10 17:17:20|31336.2|31224.2|31325.7|31213.7|31336.5|31224.5|31315.4|31203.4|32
1652203050000|2022-05-10 17:17:30|31326.3|31214.3|31313.4|31201.4|31327.1|31215.1|31305.3|31193.3|22
1652203060000|2022-05-10 17:17:40|31312.6|31200.6|31306.5|31194.5|31316|31204|31303.3|31191.3|14
1652203070000|2022-05-10 17:17:50|31306.9|31194.9|31314.1|31202.1|31315.6|31203.6|31306.9|31194.9|13
1652203080000|2022-05-10 17:18:00|31327.4|31215.4|31347.3|31235.3|31347.3|31235.3|31322.9|31210.9|13
1652203090000|2022-05-10 17:18:10|31347.9|31235.9|31336.8|31224.8|31347.9|31235.9|31331.9|31219.9|17
1652203100000|2022-05-10 17:18:20|31337.2|31225.2|31333|31221|31337.2|31225.2|31317.8|31205.8|23
1652203110000|2022-05-10 17:18:30|31335.3|31223.3|31337.1|31225.1|31339.3|31227.3|31328.4|31216.4|18
1652203120000|2022-05-10 17:18:40|31340.5|31228.5|31343.4|31231.4|31347.4|31235.4|31337.1|31225.1|12
1652203130000|2022-05-10 17:18:50|31345.1|31233.1|31334.1|31222.1|31346.1|31234.1|31333.9|31221.9|14
1652203140000|2022-05-10 17:19:00|31333.5|31221.5|31337.8|31225.8|31340.2|31228.2|31323.4|31211.4|11
1652203150000|2022-05-10 17:19:10|31335.9|31223.9|31327.5|31215.5|31335.9|31223.9|31327.5|31215.5|8
1652203160000|2022-05-10 17:19:20|31327.2|31215.2|31321.9|31209.9|31327.2|31215.2|31321.9|31209.9|11
1652203170000|2022-05-10 17:19:30|31322.6|31210.6|31319.1|31207.1|31323.5|31211.5|31313.7|31201.7|8
1652203180000|2022-05-10 17:19:40|31320|31208|31316.8|31204.8|31320|31208|31314.1|31202.1|6
1652203190000|2022-05-10 17:19:50|31313.7|31201.7|31320.1|31208.1|31320.1|31208.1|31311.4|31199.4|8
1652203200000|2022-05-10 17:20:00|31345.2|31233.2|31345.1|31233.1|31347.7|31235.7|31343.2|31231.2|19
1652203210000|2022-05-10 17:20:10|31337.5|31225.5|31363.3|31251.3|31363.3|31251.3|31337.5|31225.5|27
1652203220000|2022-05-10 17:20:20|31359.2|31247.2|31354|31242|31361.6|31249.6|31344.6|31232.6|29
1652203230000|2022-05-10 17:20:30|31354.4|31242.4|31342|31230|31363.4|31251.4|31342|31230|30
1652203240000|2022-05-10 17:20:40|31343.8|31231.8|31311.1|31199.1|31343.8|31231.8|31311.1|31199.1|31
1652203250000|2022-05-10 17:20:50|31313.9|31201.9|31310.1|31198.1|31317.5|31205.5|31309.4|31197.4|24
1652203260000|2022-05-10 17:21:00|31307.7|31195.7|31295.3|31183.3|31307.7|31195.7|31294.3|31182.3|14
1652203270000|2022-05-10 17:21:10|31295.4|31183.4|31300.1|31188.1|31300.1|31188.1|31291|31179|8
1652203280000|2022-05-10 17:21:20|31296.7|31184.7|31316|31204|31316|31204|31290.9|31178.9|15
1652203290000|2022-05-10 17:21:30|31316.2|31204.2|31339.3|31227.3|31345.9|31233.9|31316.2|31204.2|27
1652203300000|2022-05-10 17:21:40|31340.4|31228.4|31357.5|31245.5|31357.5|31245.5|31335.7|31223.7|26
1652203310000|2022-05-10 17:21:50|31366|31254|31366.9|31254.9|31368.8|31256.8|31355.2|31243.2|22
1652203320000|2022-05-10 17:22:00|31368.9|31256.9|31371.2|31259.2|31380.8|31268.8|31368.9|31256.9|12
1652203330000|2022-05-10 17:22:10|31371.6|31259.6|31377.5|31265.5|31378.8|31266.8|31361.5|31249.5|20
1652203340000|2022-05-10 17:22:20|31387.9|31275.9|31375|31263|31388.9|31276.9|31370.7|31258.7|28
1652203350000|2022-05-10 17:22:30|31376|31264|31378.2|31266.2|31391.7|31279.7|31376|31264|27
1652203360000|2022-05-10 17:22:40|31377.3|31265.3|31359|31247|31377.3|31265.3|31359|31247|22
1652203370000|2022-05-10 17:22:50|31358.5|31246.5|31345.6|31233.6|31358.5|31246.5|31345.6|31233.6|21
1652203380000|2022-05-10 17:23:00|31347.4|31235.4|31361.3|31249.3|31365.9|31253.9|31347.4|31235.4|10
1652203390000|2022-05-10 17:23:10|31366|31254|31370.6|31258.6|31376.4|31264.4|31363.1|31251.1|5
1652203400000|2022-05-10 17:23:20|31370.5|31258.5|31359.2|31247.2|31370.5|31258.5|31356.5|31244.5|12
1652203410000|2022-05-10 17:23:30|31357.1|31245.1|31370.2|31258.2|31370.2|31258.2|31356.9|31244.9|24
1652203420000|2022-05-10 17:23:40|31371.2|31259.2|31368.6|31256.6|31385.1|31273.1|31368.6|31256.6|18
1652203430000|2022-05-10 17:23:50|31366|31254|31334.2|31222.2|31368.5|31256.5|31332.1|31220.1|25
1652203440000|2022-05-10 17:24:00|31336|31224|31335|31223|31337.1|31225.1|31326.3|31214.3|10
1652203450000|2022-05-10 17:24:10|31328.9|31216.9|31338.4|31226.4|31345.1|31233.1|31325.3|31213.3|14
1652203460000|2022-05-10 17:24:20|31328.7|31216.7|31359.8|31247.8|31359.8|31247.8|31328.7|31216.7|16
1652203470000|2022-05-10 17:24:30|31364.5|31252.5|31360.6|31248.6|31366|31254|31356.2|31244.2|7
1652203480000|2022-05-10 17:24:40|31357.4|31245.4|31365.2|31253.2|31373.7|31261.7|31351.5|31239.5|7
1652203490000|2022-05-10 17:24:50|31362.8|31250.8|31373.9|31261.9|31373.9|31261.9|31360.9|31248.9|13
1652203500000|2022-05-10 17:25:00|31374.1|31262.1|31413.8|31301.8|31416.9|31304.9|31374.1|31262.1|23
1652203510000|2022-05-10 17:25:10|31411.3|31299.3|31417.7|31305.7|31418.5|31306.5|31403.6|31291.6|13
1652203520000|2022-05-10 17:25:20|31411.8|31299.8|31425.5|31313.5|31436|31324|31411.8|31299.8|15
1652203530000|2022-05-10 17:25:30|31432.7|31320.7|31442.2|31330.2|31443.6|31331.6|31429.8|31317.8|16
1652203540000|2022-05-10 17:25:40|31436|31324|31441.7|31329.7|31448.1|31336.1|31431.6|31319.6|15
1652203550000|2022-05-10 17:25:50|31442.8|31330.8|31432.9|31320.9|31444.3|31332.3|31432.3|31320.3|17
1652203560000|2022-05-10 17:26:00|31431.2|31319.2|31428.7|31316.7|31440.9|31328.9|31427.6|31315.6|17
1652203570000|2022-05-10 17:26:10|31428.6|31316.6|31417.2|31305.2|31430.4|31318.4|31404.8|31292.8|25
1652203580000|2022-05-10 17:26:20|31418.7|31306.7|31420.7|31308.7|31420.7|31308.7|31409.1|31297.1|22
1652203590000|2022-05-10 17:26:30|31420.9|31308.9|31412.8|31300.8|31422.4|31310.4|31408.4|31296.4|18
1652203600000|2022-05-10 17:26:40|31412.7|31300.7|31438.5|31326.5|31442.2|31330.2|31412.7|31300.7|11
1652203610000|2022-05-10 17:26:50|31442.4|31330.4|31437.6|31325.6|31447.3|31335.3|31437.6|31325.6|9
1652203620000|2022-05-10 17:27:00|31448|31336|31449.1|31337.1|31453.7|31341.7|31442.5|31330.5|27
1652203630000|2022-05-10 17:27:10|31449.3|31337.3|31428.1|31316.1|31450.1|31338.1|31428.1|31316.1|29
1652203640000|2022-05-10 17:27:20|31427.5|31315.5|31444.8|31332.8|31444.8|31332.8|31426.6|31314.6|17
1652203650000|2022-05-10 17:27:30|31440.6|31328.6|31439|31327|31441.5|31329.5|31432.7|31320.7|10
1652203660000|2022-05-10 17:27:40|31434.6|31322.6|31436.5|31324.5|31436.9|31324.9|31434.6|31322.6|3
1652203670000|2022-05-10 17:27:50|31435.7|31323.7|31440.9|31328.9|31445.1|31333.1|31435.7|31323.7|4
1652203680000|2022-05-10 17:28:00|31430.4|31318.4|31414.6|31302.6|31430.5|31318.5|31414.6|31302.6|19
1652203690000|2022-05-10 17:28:10|31423.3|31311.3|31458.2|31346.2|31460.3|31348.3|31421.1|31309.1|19
1652203700000|2022-05-10 17:28:20|31453.1|31341.1|31464|31352|31466.9|31354.9|31452.9|31340.9|27
1652203710000|2022-05-10 17:28:30|31465.8|31353.8|31496.8|31384.8|31511.3|31399.3|31464.4|31352.4|28
1652203720000|2022-05-10 17:28:40|31496.4|31384.4|31510|31398|31516|31404|31487.8|31375.8|30
1652203730000|2022-05-10 17:28:50|31510.2|31398.2|31533.8|31421.8|31533.8|31421.8|31507|31395|31
1652203740000|2022-05-10 17:29:00|31525.1|31413.1|31520.2|31408.2|31544.9|31432.9|31517.8|31405.8|33
1652203750000|2022-05-10 17:29:10|31518.9|31406.9|31494.5|31382.5|31518.9|31406.9|31494.2|31382.2|30
1652203760000|2022-05-10 17:29:20|31498.1|31386.1|31528.3|31416.3|31534.2|31422.2|31498.1|31386.1|32
1652203770000|2022-05-10 17:29:30|31533.9|31421.9|31516.4|31404.4|31533.9|31421.9|31507.8|31395.8|22
1652203780000|2022-05-10 17:29:40|31514.4|31402.4|31526.9|31414.9|31526.9|31414.9|31512.3|31400.3|32
1652203790000|2022-05-10 17:29:50|31523.4|31411.4|31536|31424|31544.6|31432.6|31522.4|31410.4|23
1652203800000|2022-05-10 17:30:00|31540.5|31428.5|31541.7|31429.7|31550.7|31438.7|31536.6|31424.6|21
1652203810000|2022-05-10 17:30:10|31545.6|31433.6|31542.9|31430.9|31552.7|31440.7|31538.6|31426.6|24
1652203820000|2022-05-10 17:30:20|31542.1|31430.1|31556.6|31444.6|31560.3|31448.3|31542.1|31430.1|20
1652203830000|2022-05-10 17:30:30|31562.1|31450.1|31600|31488|31611.6|31499.6|31562.1|31450.1|32
1652203840000|2022-05-10 17:30:40|31600.8|31488.8|31605.9|31493.9|31610|31498|31594.3|31482.3|23
1652203850000|2022-05-10 17:30:50|31606|31494|31592.8|31480.8|31608.1|31496.1|31592.8|31480.8|13
1652203860000|2022-05-10 17:31:00|31592.9|31480.9|31649.8|31537.8|31649.8|31537.8|31583.4|31471.4|31
1652203870000|2022-05-10 17:31:10|31659.9|31547.9|31673.1|31561.1|31681.3|31569.3|31656.1|31544.1|32
1652203880000|2022-05-10 17:31:20|31673.9|31561.9|31673.9|31561.9|31680.6|31568.6|31668.2|31556.2|18
1652203890000|2022-05-10 17:31:30|31679.2|31567.2|31663.3|31551.3|31679.2|31567.2|31639.6|31527.6|29
1652203900000|2022-05-10 17:31:40|31665.1|31553.1|31661|31549|31665.5|31553.5|31654.9|31542.9|11
1652203910000|2022-05-10 17:31:50|31653.6|31541.6|31659.3|31547.3|31662.8|31550.8|31653.6|31541.6|17
1652203920000|2022-05-10 17:32:00|31656.8|31544.8|31678.9|31566.9|31687.1|31575.1|31656.8|31544.8|16
1652203930000|2022-05-10 17:32:10|31679.2|31567.2|31663.7|31551.7|31687.7|31575.7|31663.7|31551.7|23
1652203940000|2022-05-10 17:32:20|31662.7|31550.7|31657.4|31545.4|31662.7|31550.7|31652.1|31540.1|20
1652203950000|2022-05-10 17:32:30|31656.8|31544.8|31638.7|31526.7|31657.6|31545.6|31633.8|31521.8|27
1652203960000|2022-05-10 17:32:40|31641|31529|31655.1|31543.1|31655.1|31543.1|31641|31529|14
1652203970000|2022-05-10 17:32:50|31646.6|31534.6|31650.5|31538.5|31656|31544|31638|31526|21
1652203980000|2022-05-10 17:33:00|31649|31537|31669.3|31557.3|31670|31558|31645.5|31533.5|20
1652203990000|2022-05-10 17:33:10|31668.5|31556.5|31666.3|31554.3|31669.7|31557.7|31666.3|31554.3|10
1652204000000|2022-05-10 17:33:20|31667.3|31555.3|31670.2|31558.2|31681.1|31569.1|31667.3|31555.3|20
1652204010000|2022-05-10 17:33:30|31667.3|31555.3|31663.6|31551.6|31674|31562|31661.4|31549.4|14
1652204020000|2022-05-10 17:33:40|31662.3|31550.3|31642.4|31530.4|31666.7|31554.7|31642.4|31530.4|22
1652204030000|2022-05-10 17:33:50|31641.5|31529.5|31634.3|31522.3|31642.5|31530.5|31634.3|31522.3|26
1652204040000|2022-05-10 17:34:00|31635|31523|31633.9|31521.9|31641.2|31529.2|31624.7|31512.7|33
1652204050000|2022-05-10 17:34:10|31643.9|31531.9|31622.9|31510.9|31643.9|31531.9|31622.4|31510.4|20
1652204060000|2022-05-10 17:34:20|31621.8|31509.8|31620.3|31508.3|31629.9|31517.9|31615.6|31503.6|22
1652204070000|2022-05-10 17:34:30|31618.8|31506.8|31619.2|31507.2|31622.9|31510.9|31618.8|31506.8|12
1652204080000|2022-05-10 17:34:40|31619.8|31507.8|31626|31514|31643.7|31531.7|31619.8|31507.8|23
1652204090000|2022-05-10 17:34:50|31625|31513|31643.4|31531.4|31643.4|31531.4|31625|31513|13
1652204100000|2022-05-10 17:35:00|31644|31532|31708.4|31596.4|31717.7|31605.7|31644|31532|22
1652204110000|2022-05-10 17:35:10|31699.7|31587.7|31695|31583|31704.8|31592.8|31680.2|31568.2|16
1652204120000|2022-05-10 17:35:20|31693.9|31581.9|31739.1|31627.1|31739.1|31627.1|31678.2|31566.2|32
1652204130000|2022-05-10 17:35:30|31739.3|31627.3|31712.3|31600.3|31751.1|31639.1|31707|31595|26
1652204140000|2022-05-10 17:35:40|31709.6|31597.6|31718.1|31606.1|31726.2|31614.2|31701.7|31589.7|23
1652204150000|2022-05-10 17:35:50|31724.5|31612.5|31698.8|31586.8|31733.5|31621.5|31696.4|31584.4|26
1652204160000|2022-05-10 17:36:00|31704.5|31592.5|31728.4|31616.4|31736.3|31624.3|31698.8|31586.8|28
1652204170000|2022-05-10 17:36:10|31732.3|31620.3|31722.6|31610.6|31734.1|31622.1|31719.2|31607.2|27
1652204180000|2022-05-10 17:36:20|31729.2|31617.2|31754.3|31642.3|31756.8|31644.8|31729.2|31617.2|19
1652204190000|2022-05-10 17:36:30|31758.2|31646.2|31768.9|31656.9|31776.8|31664.8|31757|31645|21
1652204200000|2022-05-10 17:36:40|31767|31655|31794.2|31682.2|31794.2|31682.2|31764.2|31652.2|20
1652204210000|2022-05-10 17:36:50|31799.5|31687.5|31762.2|31650.2|31803.3|31691.3|31762.2|31650.2|27
1652204220000|2022-05-10 17:37:00|31762.8|31650.8|31782.9|31670.9|31782.9|31670.9|31754.2|31642.2|19
1652204230000|2022-05-10 17:37:10|31779.7|31667.7|31765.9|31653.9|31779.7|31667.7|31764.4|31652.4|14
1652204240000|2022-05-10 17:37:20|31777.1|31665.1|31773.9|31661.9|31779.6|31667.6|31773|31661|7
1652204250000|2022-05-10 17:37:30|31779|31667|31799.8|31687.8|31799.8|31687.8|31776.4|31664.4|19
1652204260000|2022-05-10 17:37:40|31800.9|31688.9|31825.3|31713.3|31828.5|31716.5|31800.9|31688.9|31
1652204270000|2022-05-10 17:37:50|31819|31707|31793.3|31681.3|31819|31707|31792.2|31680.2|22
1652204280000|2022-05-10 17:38:00|31794.5|31682.5|31812.8|31700.8|31814.8|31702.8|31792.1|31680.1|21
1652204290000|2022-05-10 17:38:10|31811.5|31699.5|31798.1|31686.1|31812.3|31700.3|31797.4|31685.4|26
1652204300000|2022-05-10 17:38:20|31798.6|31686.6|31795.1|31683.1|31800.3|31688.3|31782.1|31670.1|22
1652204310000|2022-05-10 17:38:30|31793.3|31681.3|31809.6|31697.6|31811.6|31699.6|31792.1|31680.1|18
1652204320000|2022-05-10 17:38:40|31808.9|31696.9|31789.1|31677.1|31810.7|31698.7|31789|31677|16
1652204330000|2022-05-10 17:38:50|31801.4|31689.4|31808.6|31696.6|31808.6|31696.6|31797.4|31685.4|5
1652204340000|2022-05-10 17:39:00|31806.9|31694.9|31800.5|31688.5|31810.2|31698.2|31797.7|31685.7|9
1652204350000|2022-05-10 17:39:10|31801.2|31689.2|31793|31681|31801.2|31689.2|31791.9|31679.9|17
1652204360000|2022-05-10 17:39:20|31792.2|31680.2|31779.6|31667.6|31793.4|31681.4|31776.1|31664.1|27
1652204370000|2022-05-10 17:39:30|31776.4|31664.4|31753.2|31641.2|31776.4|31664.4|31750.5|31638.5|16
1652204380000|2022-05-10 17:39:40|31750.4|31638.4|31740.3|31628.3|31754.5|31642.5|31740.3|31628.3|22
1652204390000|2022-05-10 17:39:50|31742.1|31630.1|31757.3|31645.3|31757.3|31645.3|31742.1|31630.1|15
1652204400000|2022-05-10 17:40:00|31755.3|31643.3|31746.6|31634.6|31772|31660|31746.6|31634.6|18
1652204410000|2022-05-10 17:40:10|31746.2|31634.2|31752.3|31640.3|31755.2|31643.2|31743.6|31631.6|18
1652204420000|2022-05-10 17:40:20|31759.4|31647.4|31799.2|31687.2|31801.7|31689.7|31756.7|31644.7|17
1652204430000|2022-05-10 17:40:30|31812.1|31700.1|31821.9|31709.9|31828.9|31716.9|31801.3|31689.3|24
1652204440000|2022-05-10 17:40:40|31828.9|31716.9|31827.5|31715.5|31831.8|31719.8|31821.9|31709.9|26
1652204450000|2022-05-10 17:40:50|31825.1|31713.1|31840.5|31728.5|31840.7|31728.7|31825.1|31713.1|24
1652204460000|2022-05-10 17:41:00|31848.7|31736.7|31827.9|31715.9|31851.8|31739.8|31824.6|31712.6|20
1652204470000|2022-05-10 17:41:10|31827.5|31715.5|31814.2|31702.2|31828.7|31716.7|31814.2|31702.2|13
1652204480000|2022-05-10 17:41:20|31797.8|31685.8|31786.7|31674.7|31810.4|31698.4|31784.7|31672.7|27
1652204490000|2022-05-10 17:41:30|31786.3|31674.3|31802.5|31690.5|31802.5|31690.5|31781.9|31669.9|24
1652204500000|2022-05-10 17:41:40|31807.9|31695.9|31826|31714|31826|31714|31805.5|31693.5|24
1652204510000|2022-05-10 17:41:50|31822.8|31710.8|31817.9|31705.9|31829.7|31717.7|31817.9|31705.9|12
1652204520000|2022-05-10 17:42:00|31817.3|31705.3|31817.7|31705.7|31840.8|31728.8|31812.8|31700.8|24
1652204530000|2022-05-10 17:42:10|31815.9|31703.9|31826.6|31714.6|31837.9|31725.9|31814.4|31702.4|10
1652204540000|2022-05-10 17:42:20|31824.5|31712.5|31817.7|31705.7|31829.2|31717.2|31808.5|31696.5|18
1652204550000|2022-05-10 17:42:30|31816.8|31704.8|31810|31698|31821.2|31709.2|31808.3|31696.3|23
1652204560000|2022-05-10 17:42:40|31805|31693|31843|31731|31843|31731|31802.8|31690.8|12
1652204570000|2022-05-10 17:42:50|31843.4|31731.4|31836.1|31724.1|31849.4|31737.4|31836.1|31724.1|16
1652204580000|2022-05-10 17:43:00|31835.1|31723.1|31858.1|31746.1|31859|31747|31835.1|31723.1|22
1652204590000|2022-05-10 17:43:10|31858.3|31746.3|31841.4|31729.4|31859.2|31747.2|31837.3|31725.3|21
1652204600000|2022-05-10 17:43:20|31839.7|31727.7|31828.6|31716.6|31841.3|31729.3|31827.4|31715.4|24
1652204610000|2022-05-10 17:43:30|31828.5|31716.5|31795.3|31683.3|31828.5|31716.5|31795.3|31683.3|23
1652204620000|2022-05-10 17:43:40|31796.6|31684.6|31793.1|31681.1|31801|31689|31783.5|31671.5|22
1652204630000|2022-05-10 17:43:50|31803.5|31691.5|31822.7|31710.7|31822.7|31710.7|31803.5|31691.5|18
1652204640000|2022-05-10 17:44:00|31820.6|31708.6|31800.3|31688.3|31820.6|31708.6|31800.3|31688.3|9
1652204650000|2022-05-10 17:44:10|31805.1|31693.1|31794.8|31682.8|31807.8|31695.8|31783.3|31671.3|18
1652204660000|2022-05-10 17:44:20|31794.7|31682.7|31770.4|31658.4|31797.9|31685.9|31766.6|31654.6|22
1652204670000|2022-05-10 17:44:30|31781.2|31669.2|31748.8|31636.8|31781.2|31669.2|31748.8|31636.8|18
1652204680000|2022-05-10 17:44:40|31749.3|31637.3|31754.1|31642.1|31765.6|31653.6|31744.5|31632.5|26
1652204690000|2022-05-10 17:44:50|31755.9|31643.9|31775.6|31663.6|31777.2|31665.2|31752.3|31640.3|24
1652204700000|2022-05-10 17:45:00|31774.5|31662.5|31778.2|31666.2|31783.9|31671.9|31771.7|31659.7|28
1652204710000|2022-05-10 17:45:10|31779.2|31667.2|31781.6|31669.6|31785|31673|31778.5|31666.5|26
1652204720000|2022-05-10 17:45:20|31775.6|31663.6|31771.1|31659.1|31781.6|31669.6|31763.3|31651.3|25
1652204730000|2022-05-10 17:45:30|31763.6|31651.6|31760.3|31648.3|31763.6|31651.6|31756.8|31644.8|12
1652204740000|2022-05-10 17:45:40|31756.9|31644.9|31760.7|31648.7|31769.2|31657.2|31756.9|31644.9|12
1652204750000|2022-05-10 17:45:50|31759.4|31647.4|31733|31621|31759.4|31647.4|31732|31620|14
1652204760000|2022-05-10 17:46:00|31735.9|31623.9|31737.2|31625.2|31746.6|31634.6|31732.7|31620.7|13
1652204770000|2022-05-10 17:46:10|31737.4|31625.4|31758.9|31646.9|31758.9|31646.9|31736.2|31624.2|17
1652204780000|2022-05-10 17:46:20|31759.1|31647.1|31738.8|31626.8|31759.1|31647.1|31738.8|31626.8|25
1652204790000|2022-05-10 17:46:30|31732.3|31620.3|31731.1|31619.1|31742.4|31630.4|31730.9|31618.9|24
1652204800000|2022-05-10 17:46:40|31729.9|31617.9|31733.7|31621.7|31735.2|31623.2|31728.3|31616.3|24
1652204810000|2022-05-10 17:46:50|31733.2|31621.2|31733.7|31621.7|31748.5|31636.5|31732.8|31620.8|25
1652204820000|2022-05-10 17:47:00|31737.6|31625.6|31743.5|31631.5|31753.6|31641.6|31731.5|31619.5|28
1652204830000|2022-05-10 17:47:10|31744.5|31632.5|31775.5|31663.5|31782.1|31670.1|31744.5|31632.5|31
1652204840000|2022-05-10 17:47:20|31786.3|31674.3|31788.6|31676.6|31788.6|31676.6|31774.9|31662.9|24
1652204850000|2022-05-10 17:47:30|31786.9|31674.9|31794.8|31682.8|31806.5|31694.5|31786|31674|29
1652204860000|2022-05-10 17:47:40|31786.8|31674.8|31802.8|31690.8|31802.8|31690.8|31785.2|31673.2|22
1652204870000|2022-05-10 17:47:50|31806.4|31694.4|31803|31691|31809.4|31697.4|31802.5|31690.5|17
1652204880000|2022-05-10 17:48:00|31794.1|31682.1|31791.2|31679.2|31794.1|31682.1|31785.9|31673.9|13
1652204890000|2022-05-10 17:48:10|31796.5|31684.5|31781.2|31669.2|31796.5|31684.5|31781.2|31669.2|11
1652204900000|2022-05-10 17:48:20|31780.8|31668.8|31773.3|31661.3|31782.1|31670.1|31773.3|31661.3|16
1652204910000|2022-05-10 17:48:30|31766.6|31654.6|31736.4|31624.4|31766.6|31654.6|31736.4|31624.4|28
1652204920000|2022-05-10 17:48:40|31737.2|31625.2|31751.8|31639.8|31751.8|31639.8|31736.4|31624.4|30
1652204930000|2022-05-10 17:48:50|31752.8|31640.8|31740.2|31628.2|31752.8|31640.8|31738.4|31626.4|23
1652204940000|2022-05-10 17:49:00|31752.7|31640.7|31786.6|31674.6|31796.5|31684.5|31752.5|31640.5|26
1652204950000|2022-05-10 17:49:10|31787|31675|31774.8|31662.8|31791.1|31679.1|31774.8|31662.8|26
1652204960000|2022-05-10 17:49:20|31774.7|31662.7|31761.6|31649.6|31775.3|31663.3|31761.2|31649.2|13
1652204970000|2022-05-10 17:49:30|31763.2|31651.2|31764.3|31652.3|31766.5|31654.5|31761.6|31649.6|6
1652204980000|2022-05-10 17:49:40|31764.7|31652.7|31771.3|31659.3|31771.4|31659.4|31764.5|31652.5|7
1652204990000|2022-05-10 17:49:50|31771.2|31659.2|31778.9|31666.9|31778.9|31666.9|31769.7|31657.7|5
1652205000000|2022-05-10 17:50:00|31782.8|31670.8|31768.4|31656.4|31787.4|31675.4|31768.4|31656.4|10
1652205010000|2022-05-10 17:50:10|31768.8|31656.8|31760.5|31648.5|31768.8|31656.8|31754.7|31642.7|14
1652205020000|2022-05-10 17:50:20|31761.1|31649.1|31738.5|31626.5|31761.5|31649.5|31737.8|31625.8|9
1652205030000|2022-05-10 17:50:30|31736.9|31624.9|31744.8|31632.8|31744.9|31632.9|31736.9|31624.9|8
1652205040000|2022-05-10 17:50:40|31744.9|31632.9|31739.5|31627.5|31746.1|31634.1|31736.9|31624.9|17
1652205050000|2022-05-10 17:50:50|31743.5|31631.5|31744.4|31632.4|31753.2|31641.2|31738|31626|26
1652205060000|2022-05-10 17:51:00|31742.9|31630.9|31766|31654|31766|31654|31740.5|31628.5|19
1652205070000|2022-05-10 17:51:10|31771.3|31659.3|31734.2|31622.2|31771.3|31659.3|31734.2|31622.2|19
1652205080000|2022-05-10 17:51:20|31734.7|31622.7|31733.3|31621.3|31736.6|31624.6|31731.8|31619.8|16
1652205090000|2022-05-10 17:51:30|31733.1|31621.1|31719.6|31607.6|31733.1|31621.1|31719.6|31607.6|11
1652205100000|2022-05-10 17:51:40|31716.9|31604.9|31722.9|31610.9|31723.2|31611.2|31715.2|31603.2|12
1652205110000|2022-05-10 17:51:50|31724.3|31612.3|31717|31605|31725.2|31613.2|31715.6|31603.6|29
1652205120000|2022-05-10 17:52:00|31717.1|31605.1|31708.3|31596.3|31718.6|31606.6|31702.2|31590.2|26
1652205130000|2022-05-10 17:52:10|31711.2|31599.2|31687.1|31575.1|31718.5|31606.5|31684|31572|28
1652205140000|2022-05-10 17:52:20|31685.4|31573.4|31690.6|31578.6|31696.9|31584.9|31685.4|31573.4|27
1652205150000|2022-05-10 17:52:30|31690.1|31578.1|31674.8|31562.8|31690.1|31578.1|31668.5|31556.5|17
1652205160000|2022-05-10 17:52:40|31668.8|31556.8|31665.2|31553.2|31668.8|31556.8|31657.1|31545.1|15
1652205170000|2022-05-10 17:52:50|31664.4|31552.4|31673.9|31561.9|31673.9|31561.9|31661|31549|17
1652205180000|2022-05-10 17:53:00|31673.2|31561.2|31691.8|31579.8|31695.3|31583.3|31673.2|31561.2|24
1652205190000|2022-05-10 17:53:10|31691.9|31579.9|31709.5|31597.5|31722.1|31610.1|31691.6|31579.6|18
1652205200000|2022-05-10 17:53:20|31711.4|31599.4|31710.5|31598.5|31740.3|31628.3|31707.2|31595.2|13
1652205210000|2022-05-10 17:53:30|31709.8|31597.8|31702.1|31590.1|31711.1|31599.1|31702.1|31590.1|8
1652205220000|2022-05-10 17:53:40|31704.3|31592.3|31699|31587|31712.6|31600.6|31699|31587|18
1652205230000|2022-05-10 17:53:50|31700.2|31588.2|31717.4|31605.4|31721.5|31609.5|31700.2|31588.2|9
1652205240000|2022-05-10 17:54:00|31717.6|31605.6|31732.2|31620.2|31732.2|31620.2|31716.3|31604.3|16
1652205250000|2022-05-10 17:54:10|31731.8|31619.8|31723.8|31611.8|31731.8|31619.8|31723.3|31611.3|20
1652205260000|2022-05-10 17:54:20|31723.9|31611.9|31719.8|31607.8|31732.7|31620.7|31719.8|31607.8|12
1652205270000|2022-05-10 17:54:30|31718.9|31606.9|31722.3|31610.3|31722.3|31610.3|31718.9|31606.9|13
1652205280000|2022-05-10 17:54:40|31722.5|31610.5|31720.4|31608.4|31724.4|31612.4|31720.4|31608.4|20
1652205290000|2022-05-10 17:54:50|31720.3|31608.3|31717.5|31605.5|31720.4|31608.4|31717.1|31605.1|6
1652205300000|2022-05-10 17:55:00|31717.4|31605.4|31698.4|31586.4|31723.5|31611.5|31698.4|31586.4|24
1652205310000|2022-05-10 17:55:10|31698.6|31586.6|31682.9|31570.9|31700|31588|31682.9|31570.9|17
1652205320000|2022-05-10 17:55:20|31694.1|31582.1|31681.7|31569.7|31694.1|31582.1|31678.8|31566.8|12
1652205330000|2022-05-10 17:55:30|31682.2|31570.2|31688.9|31576.9|31691.8|31579.8|31681.6|31569.6|16
1652205340000|2022-05-10 17:55:40|31684.7|31572.7|31691.5|31579.5|31696.3|31584.3|31683.7|31571.7|13
1652205350000|2022-05-10 17:55:50|31689|31577|31695.1|31583.1|31695.9|31583.9|31679.1|31567.1|19
1652205360000|2022-05-10 17:56:00|31695.9|31583.9|31675.5|31563.5|31697.4|31585.4|31668.6|31556.6|14
1652205370000|2022-05-10 17:56:10|31674.8|31562.8|31696.7|31584.7|31699.9|31587.9|31674|31562|11
1652205380000|2022-05-10 17:56:20|31694.3|31582.3|31700.1|31588.1|31700.1|31588.1|31691|31579|8
1652205390000|2022-05-10 17:56:30|31700.2|31588.2|31715.9|31603.9|31720.6|31608.6|31700.2|31588.2|12
1652205400000|2022-05-10 17:56:40|31718.2|31606.2|31724.3|31612.3|31724.3|31612.3|31715|31603|10
1652205410000|2022-05-10 17:56:50|31723.3|31611.3|31741.4|31629.4|31741.4|31629.4|31723.3|31611.3|10
1652205420000|2022-05-10 17:57:00|31741.7|31629.7|31720.2|31608.2|31744.6|31632.6|31720.2|31608.2|14
1652205430000|2022-05-10 17:57:10|31718.7|31606.7|31712.6|31600.6|31718.7|31606.7|31706.5|31594.5|28
1652205440000|2022-05-10 17:57:20|31711.2|31599.2|31713.6|31601.6|31713.6|31601.6|31705|31593|22
1652205450000|2022-05-10 17:57:30|31716|31604|31709.3|31597.3|31717.9|31605.9|31707.8|31595.8|19
1652205460000|2022-05-10 17:57:40|31712.1|31600.1|31705.4|31593.4|31712.1|31600.1|31705.4|31593.4|9
1652205470000|2022-05-10 17:57:50|31703.4|31591.4|31679.2|31567.2|31703.4|31591.4|31678.9|31566.9|24
1652205480000|2022-05-10 17:58:00|31680.8|31568.8|31688.6|31576.6|31689.8|31577.8|31678.6|31566.6|25
1652205490000|2022-05-10 17:58:10|31686.2|31574.2|31696.5|31584.5|31696.5|31584.5|31686.2|31574.2|20
1652205500000|2022-05-10 17:58:20|31696.2|31584.2|31691.5|31579.5|31704.5|31592.5|31691.5|31579.5|27
1652205510000|2022-05-10 17:58:30|31690.6|31578.6|31687.7|31575.7|31693.4|31581.4|31685.2|31573.2|24
1652205520000|2022-05-10 17:58:40|31687.8|31575.8|31690.8|31578.8|31694.5|31582.5|31687|31575|19
1652205530000|2022-05-10 17:58:50|31690.7|31578.7|31714.1|31602.1|31715.5|31603.5|31690.7|31578.7|29
1652205540000|2022-05-10 17:59:00|31707.3|31595.3|31694.1|31582.1|31714.1|31602.1|31692.5|31580.5|19
1652205550000|2022-05-10 17:59:10|31693.3|31581.3|31682.6|31570.6|31693.7|31581.7|31680.2|31568.2|25
1652205560000|2022-05-10 17:59:20|31682.5|31570.5|31703.7|31591.7|31707.2|31595.2|31682.5|31570.5|14
1652205570000|2022-05-10 17:59:30|31701.9|31589.9|31703.5|31591.5|31707|31595|31698.4|31586.4|16
1652205580000|2022-05-10 17:59:40|31705.3|31593.3|31716.4|31604.4|31716.4|31604.4|31705.3|31593.3|12
1652205590000|2022-05-10 17:59:50|31729.1|31617.1|31733.6|31621.6|31738.7|31626.7|31721.3|31609.3|20
1652205600000|2022-05-10 18:00:00|31736.2|31624.2|31729.1|31617.1|31755.5|31643.5|31725.5|31613.5|23
1652205610000|2022-05-10 18:00:10|31728.5|31616.5|31712.8|31600.8|31742.8|31630.8|31712.8|31600.8|14
1652205620000|2022-05-10 18:00:20|31711.1|31599.1|31703.7|31591.7|31721|31609|31703.3|31591.3|18
1652205630000|2022-05-10 18:00:30|31703.9|31591.9|31737.2|31625.2|31737.2|31625.2|31699.9|31587.9|20
1652205640000|2022-05-10 18:00:40|31736.2|31624.2|31746.4|31634.4|31748.9|31636.9|31736.2|31624.2|10
1652205650000|2022-05-10 18:00:50|31748.4|31636.4|31719.2|31607.2|31748.4|31636.4|31716.4|31604.4|20
1652205660000|2022-05-10 18:01:00|31717.7|31605.7|31683.8|31571.8|31719.5|31607.5|31683.8|31571.8|19
1652205670000|2022-05-10 18:01:10|31685.7|31573.7|31696.5|31584.5|31696.5|31584.5|31677.2|31565.2|12
1652205680000|2022-05-10 18:01:20|31698.2|31586.2|31682.4|31570.4|31702|31590|31674.6|31562.6|23
1652205690000|2022-05-10 18:01:30|31682.9|31570.9|31672.5|31560.5|31682.9|31570.9|31667|31555|15
1652205700000|2022-05-10 18:01:40|31672.6|31560.6|31678.2|31566.2|31678.2|31566.2|31667.6|31555.6|14
1652205710000|2022-05-10 18:01:50|31674.9|31562.9|31678.3|31566.3|31678.8|31566.8|31668.8|31556.8|11
1652205720000|2022-05-10 18:02:00|31677.9|31565.9|31678.7|31566.7|31678.9|31566.9|31677.1|31565.1|11
1652205730000|2022-05-10 18:02:10|31678.9|31566.9|31680.6|31568.6|31680.6|31568.6|31676.1|31564.1|13
1652205740000|2022-05-10 18:02:20|31678.9|31566.9|31678.7|31566.7|31678.9|31566.9|31677.4|31565.4|7
1652205750000|2022-05-10 18:02:30|31679.6|31567.6|31680.1|31568.1|31680.7|31568.7|31679.3|31567.3|5
1652205760000|2022-05-10 18:02:40|31679.2|31567.2|31678.6|31566.6|31680.2|31568.2|31678.5|31566.5|8
1652205770000|2022-05-10 18:02:50|31680.6|31568.6|31693.1|31581.1|31697.3|31585.3|31680.6|31568.6|26
1652205780000|2022-05-10 18:03:00|31692.4|31580.4|31695.1|31583.1|31695.1|31583.1|31683.6|31571.6|25
1652205790000|2022-05-10 18:03:10|31688.6|31576.6|31700.8|31588.8|31700.8|31588.8|31688.6|31576.6|15
1652205800000|2022-05-10 18:03:20|31698.7|31586.7|31679.6|31567.6|31698.7|31586.7|31678.5|31566.5|14
1652205810000|2022-05-10 18:03:30|31679.8|31567.8|31666.7|31554.7|31679.8|31567.8|31652.7|31540.7|17
1652205820000|2022-05-10 18:03:40|31667.8|31555.8|31654.6|31542.6|31667.8|31555.8|31653.9|31541.9|7
1652205830000|2022-05-10 18:03:50|31654.9|31542.9|31671.1|31559.1|31674.1|31562.1|31654.9|31542.9|11
1652205840000|2022-05-10 18:04:00|31665.2|31553.2|31657.1|31545.1|31667.4|31555.4|31657.1|31545.1|11
1652205850000|2022-05-10 18:04:10|31654.5|31542.5|31646|31534|31659.7|31547.7|31646|31534|17
1652205860000|2022-05-10 18:04:20|31644|31532|31643.6|31531.6|31645.7|31533.7|31638.7|31526.7|10
1652205870000|2022-05-10 18:04:30|31640.5|31528.5|31646.6|31534.6|31646.6|31534.6|31627.3|31515.3|12
1652205880000|2022-05-10 18:04:40|31643.9|31531.9|31653.8|31541.8|31653.8|31541.8|31632.6|31520.6|18
1652205890000|2022-05-10 18:04:50|31654.9|31542.9|31636.1|31524.1|31654.9|31542.9|31634.2|31522.2|15
1652205900000|2022-05-10 18:05:00|31634.1|31522.1|31648.5|31536.5|31652.6|31540.6|31634.1|31522.1|23
1652205910000|2022-05-10 18:05:10|31649.3|31537.3|31647.7|31535.7|31651|31539|31641.3|31529.3|27
1652205920000|2022-05-10 18:05:20|31649.9|31537.9|31646.3|31534.3|31651.8|31539.8|31646.1|31534.1|14
1652205930000|2022-05-10 18:05:30|31645.6|31533.6|31640.6|31528.6|31650.7|31538.7|31640.6|31528.6|16
1652205940000|2022-05-10 18:05:40|31640.4|31528.4|31630.2|31518.2|31641.7|31529.7|31630.2|31518.2|14
1652205950000|2022-05-10 18:05:50|31629.6|31517.6|31618.8|31506.8|31632.4|31520.4|31618.8|31506.8|21
1652205960000|2022-05-10 18:06:00|31627.8|31515.8|31628.7|31516.7|31632.4|31520.4|31627.3|31515.3|16
1652205970000|2022-05-10 18:06:10|31629.5|31517.5|31630.9|31518.9|31631|31519|31622.9|31510.9|13
1652205980000|2022-05-10 18:06:20|31631.1|31519.1|31630.5|31518.5|31644.7|31532.7|31629.3|31517.3|17
1652205990000|2022-05-10 18:06:30|31629.4|31517.4|31614.8|31502.8|31629.5|31517.5|31612.1|31500.1|23
1652206000000|2022-05-10 18:06:40|31615.5|31503.5|31600.7|31488.7|31626.6|31514.6|31600.4|31488.4|22
1652206010000|2022-05-10 18:06:50|31603.7|31491.7|31614.7|31502.7|31617|31505|31602.2|31490.2|13
1652206020000|2022-05-10 18:07:00|31614.9|31502.9|31610.7|31498.7|31619.1|31507.1|31607.8|31495.8|20
1652206030000|2022-05-10 18:07:10|31607.9|31495.9|31607.4|31495.4|31607.9|31495.9|31590.1|31478.1|28
1652206040000|2022-05-10 18:07:20|31608|31496|31594.5|31482.5|31611.1|31499.1|31593.8|31481.8|33
1652206050000|2022-05-10 18:07:30|31593.8|31481.8|31580.2|31468.2|31597.1|31485.1|31576.9|31464.9|27
1652206060000|2022-05-10 18:07:40|31579.5|31467.5|31578.1|31466.1|31579.7|31467.7|31575.1|31463.1|14
1652206070000|2022-05-10 18:07:50|31575.3|31463.3|31574.3|31462.3|31575.3|31463.3|31574.1|31462.1|8
1652206080000|2022-05-10 18:08:00|31574.5|31462.5|31571|31459|31574.5|31462.5|31570.5|31458.5|11
1652206090000|2022-05-10 18:08:10|31575|31463|31597.4|31485.4|31607.5|31495.5|31575|31463|25
1652206100000|2022-05-10 18:08:20|31599.4|31487.4|31609.5|31497.5|31613.2|31501.2|31599.4|31487.4|18
1652206110000|2022-05-10 18:08:30|31615.8|31503.8|31614.8|31502.8|31626.5|31514.5|31606.1|31494.1|29
1652206120000|2022-05-10 18:08:40|31616.7|31504.7|31609.7|31497.7|31616.7|31504.7|31609.6|31497.6|20
1652206130000|2022-05-10 18:08:50|31607.2|31495.2|31595.5|31483.5|31607.2|31495.2|31594.4|31482.4|17
1652206140000|2022-05-10 18:09:00|31596.8|31484.8|31593.7|31481.7|31599.2|31487.2|31584.8|31472.8|18
1652206150000|2022-05-10 18:09:10|31590.8|31478.8|31606|31494|31606|31494|31587.3|31475.3|19
1652206160000|2022-05-10 18:09:20|31610.6|31498.6|31636.4|31524.4|31645.3|31533.3|31610.6|31498.6|24
1652206170000|2022-05-10 18:09:30|31639.2|31527.2|31633.9|31521.9|31639.2|31527.2|31626.5|31514.5|17
1652206180000|2022-05-10 18:09:40|31636.1|31524.1|31631.3|31519.3|31636.1|31524.1|31631|31519|10
1652206190000|2022-05-10 18:09:50|31630.3|31518.3|31631.6|31519.6|31631.6|31519.6|31622.5|31510.5|20
1652206200000|2022-05-10 18:10:00|31624.3|31512.3|31633.6|31521.6|31634.7|31522.7|31614.5|31502.5|21
1652206210000|2022-05-10 18:10:10|31634.6|31522.6|31640.1|31528.1|31642.6|31530.6|31626.6|31514.6|18
1652206220000|2022-05-10 18:10:20|31643.3|31531.3|31616.6|31504.6|31643.3|31531.3|31616.6|31504.6|18
1652206230000|2022-05-10 18:10:30|31619.2|31507.2|31629.7|31517.7|31630|31518|31619.2|31507.2|14
1652206240000|2022-05-10 18:10:40|31630.2|31518.2|31629.2|31517.2|31634.6|31522.6|31619.4|31507.4|21
1652206250000|2022-05-10 18:10:50|31631.6|31519.6|31630.7|31518.7|31632.4|31520.4|31622.1|31510.1|16
1652206260000|2022-05-10 18:11:00|31632.6|31520.6|31611.7|31499.7|31632.6|31520.6|31605.6|31493.6|22
1652206270000|2022-05-10 18:11:10|31607.7|31495.7|31618|31506|31618.8|31506.8|31604.9|31492.9|17
1652206280000|2022-05-10 18:11:20|31612.1|31500.1|31617|31505|31617|31505|31608.6|31496.6|9
1652206290000|2022-05-10 18:11:30|31613.8|31501.8|31616.7|31504.7|31616.7|31504.7|31613.8|31501.8|3
1652206300000|2022-05-10 18:11:40|31618|31506|31622.3|31510.3|31640.5|31528.5|31618|31506|18
1652206310000|2022-05-10 18:11:50|31622.2|31510.2|31632.2|31520.2|31632.2|31520.2|31622.2|31510.2|5
1652206320000|2022-05-10 18:12:00|31634.6|31522.6|31636|31524|31636|31524|31625.7|31513.7|13
1652206330000|2022-05-10 18:12:10|31634|31522|31627.9|31515.9|31639.8|31527.8|31624.6|31512.6|20
1652206340000|2022-05-10 18:12:20|31628.2|31516.2|31628.7|31516.7|31631|31519|31624.6|31512.6|20
1652206350000|2022-05-10 18:12:30|31628.6|31516.6|31620.5|31508.5|31630.3|31518.3|31615.8|31503.8|21
1652206360000|2022-05-10 18:12:40|31621.7|31509.7|31636.3|31524.3|31637.9|31525.9|31621.7|31509.7|9
1652206370000|2022-05-10 18:12:50|31634.9|31522.9|31617.9|31505.9|31634.9|31522.9|31617.9|31505.9|12
1652206380000|2022-05-10 18:13:00|31616.2|31504.2|31614.5|31502.5|31616.2|31504.2|31614.5|31502.5|5
1652206390000|2022-05-10 18:13:10|31614.6|31502.6|31613.4|31501.4|31617.7|31505.7|31610.8|31498.8|15
1652206400000|2022-05-10 18:13:20|31613.2|31501.2|31613|31501|31613.2|31501.2|31612.8|31500.8|6
1652206410000|2022-05-10 18:13:30|31613.3|31501.3|31618.5|31506.5|31621.2|31509.2|31612.5|31500.5|17
1652206420000|2022-05-10 18:13:40|31617.3|31505.3|31635.5|31523.5|31635.5|31523.5|31617.3|31505.3|12
1652206430000|2022-05-10 18:13:50|31636.6|31524.6|31649|31537|31652.5|31540.5|31634.4|31522.4|17
1652206440000|2022-05-10 18:14:00|31649.1|31537.1|31686.7|31574.7|31691.6|31579.6|31649.1|31537.1|15
1652206450000|2022-05-10 18:14:10|31690.6|31578.6|31710.8|31598.8|31713.2|31601.2|31680.2|31568.2|19
1652206460000|2022-05-10 18:14:20|31711.1|31599.1|31721.1|31609.1|31723.6|31611.6|31710.8|31598.8|29
1652206470000|2022-05-10 18:14:30|31724.5|31612.5|31715.5|31603.5|31725.4|31613.4|31711.6|31599.6|24
1652206480000|2022-05-10 18:14:40|31719.5|31607.5|31759.4|31647.4|31759.4|31647.4|31719.5|31607.5|28
1652206490000|2022-05-10 18:14:50|31761.3|31649.3|31760.6|31648.6|31769.1|31657.1|31753|31641|15
1652206500000|2022-05-10 18:15:00|31758.8|31646.8|31722.3|31610.3|31758.8|31646.8|31722.3|31610.3|25
1652206510000|2022-05-10 18:15:10|31722.9|31610.9|31726.4|31614.4|31736.3|31624.3|31722|31610|26
1652206520000|2022-05-10 18:15:20|31726.3|31614.3|31709.7|31597.7|31728.1|31616.1|31685.1|31573.1|24
1652206530000|2022-05-10 18:15:30|31708.7|31596.7|31673.5|31561.5|31711.5|31599.5|31673.5|31561.5|33
1652206540000|2022-05-10 18:15:40|31673.8|31561.8|31676|31564|31686.3|31574.3|31672.8|31560.8|30
1652206550000|2022-05-10 18:15:50|31675.8|31563.8|31637|31525|31680.6|31568.6|31636.9|31524.9|19
1652206560000|2022-05-10 18:16:00|31630.9|31518.9|31614.8|31502.8|31639.7|31527.7|31614.8|31502.8|37
1652206570000|2022-05-10 18:16:10|31614.2|31502.2|31583.5|31471.5|31618.5|31506.5|31572.3|31460.3|33
1652206580000|2022-05-10 18:16:20|31582.8|31470.8|31564.4|31452.4|31592.5|31480.5|31562.7|31450.7|26
1652206590000|2022-05-10 18:16:30|31565.7|31453.7|31540.7|31428.7|31573.5|31461.5|31528.3|31416.3|29
1652206600000|2022-05-10 18:16:40|31551.6|31439.6|31535.4|31423.4|31560|31448|31534.9|31422.9|25
1652206610000|2022-05-10 18:16:50|31535.3|31423.3|31536.3|31424.3|31539.5|31427.5|31530.9|31418.9|20
1652206620000|2022-05-10 18:17:00|31535.6|31423.6|31535.9|31423.9|31537.6|31425.6|31511.8|31399.8|33
1652206630000|2022-05-10 18:17:10|31518.8|31406.8|31518.6|31406.6|31535.6|31423.6|31515.8|31403.8|29
1652206640000|2022-05-10 18:17:20|31517.7|31405.7|31531.9|31419.9|31533.1|31421.1|31516.1|31404.1|18
1652206650000|2022-05-10 18:17:30|31533.9|31421.9|31513.4|31401.4|31533.9|31421.9|31510.4|31398.4|29
1652206660000|2022-05-10 18:17:40|31513.2|31401.2|31506.9|31394.9|31513.8|31401.8|31482.4|31370.4|30
1652206670000|2022-05-10 18:17:50|31507.5|31395.5|31524.3|31412.3|31530.4|31418.4|31502.4|31390.4|20
1652206680000|2022-05-10 18:18:00|31521|31409|31547.9|31435.9|31547.9|31435.9|31521|31409|8
1652206690000|2022-05-10 18:18:10|31549.2|31437.2|31547.5|31435.5|31555.4|31443.4|31547.5|31435.5|15
1652206700000|2022-05-10 18:18:20|31547.3|31435.3|31573.6|31461.6|31574.1|31462.1|31547.3|31435.3|14
1652206710000|2022-05-10 18:18:30|31577.7|31465.7|31596|31484|31596|31484|31574.1|31462.1|18
1652206720000|2022-05-10 18:18:40|31608.6|31496.6|31632.6|31520.6|31633.5|31521.5|31600.4|31488.4|20
1652206730000|2022-05-10 18:18:50|31632.4|31520.4|31666.2|31554.2|31671.4|31559.4|31632.4|31520.4|24
1652206740000|2022-05-10 18:19:00|31670.5|31558.5|31687.6|31575.6|31693.8|31581.8|31670.5|31558.5|27
1652206750000|2022-05-10 18:19:10|31687.3|31575.3|31700.5|31588.5|31701.4|31589.4|31668.3|31556.3|35
1652206760000|2022-05-10 18:19:20|31688|31576|31736.7|31624.7|31748.8|31636.8|31685.7|31573.7|34
1652206770000|2022-05-10 18:19:30|31735.7|31623.7|31735.1|31623.1|31769.9|31657.9|31735.1|31623.1|27
1652206780000|2022-05-10 18:19:40|31737.4|31625.4|31724.6|31612.6|31748.8|31636.8|31718.1|31606.1|36
1652206790000|2022-05-10 18:19:50|31724.3|31612.3|31717.5|31605.5|31726|31614|31706.6|31594.6|28
1652206800000|2022-05-10 18:20:00|31719.9|31607.9|31689.3|31577.3|31733.1|31621.1|31688.3|31576.3|29
1652206810000|2022-05-10 18:20:10|31684.3|31572.3|31690.2|31578.2|31690.2|31578.2|31679.1|31567.1|11
1652206820000|2022-05-10 18:20:20|31695.9|31583.9|31682.2|31570.2|31695.9|31583.9|31679.1|31567.1|13
1652206830000|2022-05-10 18:20:30|31690.3|31578.3|31701|31589|31715|31603|31690.3|31578.3|7
1652206840000|2022-05-10 18:20:40|31704.2|31592.2|31692.7|31580.7|31714.2|31602.2|31692.7|31580.7|20
1652206850000|2022-05-10 18:20:50|31695.4|31583.4|31701.6|31589.6|31706.1|31594.1|31690.2|31578.2|7
1652206860000|2022-05-10 18:21:00|31700.8|31588.8|31692.8|31580.8|31706.1|31594.1|31691.6|31579.6|22
1652206870000|2022-05-10 18:21:10|31692.7|31580.7|31681.2|31569.2|31692.7|31580.7|31681.2|31569.2|15
1652206880000|2022-05-10 18:21:20|31675.7|31563.7|31705.5|31593.5|31705.5|31593.5|31675.7|31563.7|9
1652206890000|2022-05-10 18:21:30|31702.4|31590.4|31696.9|31584.9|31702.4|31590.4|31681.9|31569.9|7
1652206900000|2022-05-10 18:21:40|31696|31584|31682.9|31570.9|31696|31584|31682.9|31570.9|7
1652206910000|2022-05-10 18:21:50|31685.2|31573.2|31684.9|31572.9|31693.8|31581.8|31683|31571|17
1652206920000|2022-05-10 18:22:00|31685.3|31573.3|31704.9|31592.9|31708|31596|31685.3|31573.3|10
1652206930000|2022-05-10 18:22:10|31720.5|31608.5|31700.2|31588.2|31720.5|31608.5|31700.1|31588.1|17
1652206940000|2022-05-10 18:22:20|31700.1|31588.1|31714.2|31602.2|31715.2|31603.2|31700.1|31588.1|10
1652206950000|2022-05-10 18:22:30|31716|31604|31713.8|31601.8|31722|31610|31709.6|31597.6|28
1652206960000|2022-05-10 18:22:40|31713.1|31601.1|31700.1|31588.1|31719.4|31607.4|31699|31587|25
1652206970000|2022-05-10 18:22:50|31703.3|31591.3|31732.3|31620.3|31737.3|31625.3|31696.5|31584.5|19
1652206980000|2022-05-10 18:23:00|31732.6|31620.6|31726.5|31614.5|31737.4|31625.4|31722.8|31610.8|19
1652206990000|2022-05-10 18:23:10|31727|31615|31724|31612|31731.1|31619.1|31724|31612|10
1652207000000|2022-05-10 18:23:20|31726.6|31614.6|31725.2|31613.2|31727.8|31615.8|31717.1|31605.1|28
1652207010000|2022-05-10 18:23:30|31720.2|31608.2|31713.3|31601.3|31724.1|31612.1|31711.4|31599.4|24
1652207020000|2022-05-10 18:23:40|31713.9|31601.9|31706.9|31594.9|31713.9|31601.9|31706.9|31594.9|18
1652207030000|2022-05-10 18:23:50|31707.4|31595.4|31692.4|31580.4|31707.4|31595.4|31689.1|31577.1|17
1652207040000|2022-05-10 18:24:00|31694.1|31582.1|31681.6|31569.6|31694.4|31582.4|31681.6|31569.6|11
1652207050000|2022-05-10 18:24:10|31680.9|31568.9|31695.6|31583.6|31696|31584|31680.7|31568.7|22
1652207060000|2022-05-10 18:24:20|31696|31584|31699|31587|31706.9|31594.9|31694.4|31582.4|23
1652207070000|2022-05-10 18:24:30|31694.6|31582.6|31703.6|31591.6|31705.2|31593.2|31686.2|31574.2|18
1652207080000|2022-05-10 18:24:40|31704.3|31592.3|31696.2|31584.2|31706|31594|31693.3|31581.3|13
1652207090000|2022-05-10 18:24:50|31693.3|31581.3|31698.5|31586.5|31709.4|31597.4|31689.9|31577.9|20
1652207100000|2022-05-10 18:25:00|31696.4|31584.4|31659.3|31547.3|31708.2|31596.2|31659.3|31547.3|23
1652207110000|2022-05-10 18:25:10|31663.3|31551.3|31676.3|31564.3|31676.8|31564.8|31661.2|31549.2|26
1652207120000|2022-05-10 18:25:20|31676.8|31564.8|31683.4|31571.4|31683.7|31571.7|31668.4|31556.4|24
1652207130000|2022-05-10 18:25:30|31694|31582|31698.4|31586.4|31702.4|31590.4|31682.1|31570.1|23
1652207140000|2022-05-10 18:25:40|31698|31586|31691.7|31579.7|31702.3|31590.3|31691.6|31579.6|18
1652207150000|2022-05-10 18:25:50|31691.6|31579.6|31695|31583|31697.5|31585.5|31691.6|31579.6|16
1652207160000|2022-05-10 18:26:00|31693.6|31581.6|31672|31560|31693.6|31581.6|31672|31560|22
1652207170000|2022-05-10 18:26:10|31672.1|31560.1|31654.7|31542.7|31677.3|31565.3|31648.9|31536.9|24
1652207180000|2022-05-10 18:26:20|31658.1|31546.1|31641.5|31529.5|31658.1|31546.1|31638.4|31526.4|23
1652207190000|2022-05-10 18:26:30|31642|31530|31643.5|31531.5|31645.6|31533.6|31638.6|31526.6|9
1652207200000|2022-05-10 18:26:40|31640.9|31528.9|31643.9|31531.9|31649.2|31537.2|31639.5|31527.5|8
1652207210000|2022-05-10 18:26:50|31644.6|31532.6|31636.4|31524.4|31648.4|31536.4|31636.4|31524.4|12
1652207220000|2022-05-10 18:27:00|31633.7|31521.7|31631.1|31519.1|31633.8|31521.8|31624.8|31512.8|18
1652207230000|2022-05-10 18:27:10|31630.4|31518.4|31632.8|31520.8|31637.4|31525.4|31629.1|31517.1|18
1652207240000|2022-05-10 18:27:20|31632.6|31520.6|31627|31515|31636.8|31524.8|31622.7|31510.7|12
1652207250000|2022-05-10 18:27:30|31620.3|31508.3|31620.8|31508.8|31621.6|31509.6|31618.6|31506.6|7
1652207260000|2022-05-10 18:27:40|31633.6|31521.6|31623.4|31511.4|31634.3|31522.3|31623.3|31511.3|11
1652207270000|2022-05-10 18:27:50|31623.3|31511.3|31604.9|31492.9|31626.1|31514.1|31582.9|31470.9|20
1652207280000|2022-05-10 18:28:00|31606.3|31494.3|31647.6|31535.6|31648.8|31536.8|31606.3|31494.3|17
1652207290000|2022-05-10 18:28:10|31654.1|31542.1|31658|31546|31658|31546|31653.1|31541.1|21
1652207300000|2022-05-10 18:28:20|31659.5|31547.5|31689.7|31577.7|31692.8|31580.8|31659.5|31547.5|26
1652207310000|2022-05-10 18:28:30|31688|31576|31690|31578|31702.7|31590.7|31688|31576|31
1652207320000|2022-05-10 18:28:40|31694.2|31582.2|31674|31562|31694.2|31582.2|31674|31562|35
1652207330000|2022-05-10 18:28:50|31675.6|31563.6|31660.2|31548.2|31675.6|31563.6|31653.7|31541.7|30
1652207340000|2022-05-10 18:29:00|31662.9|31550.9|31652.4|31540.4|31662.9|31550.9|31650.2|31538.2|29
1652207350000|2022-05-10 18:29:10|31651.3|31539.3|31652.4|31540.4|31652.8|31540.8|31646.4|31534.4|17
1652207360000|2022-05-10 18:29:20|31650.3|31538.3|31681.9|31569.9|31684.9|31572.9|31646.5|31534.5|29
1652207370000|2022-05-10 18:29:30|31683.4|31571.4|31694|31582|31697.1|31585.1|31678.6|31566.6|21
1652207380000|2022-05-10 18:29:40|31696.3|31584.3|31674.4|31562.4|31697.1|31585.1|31673.2|31561.2|22
1652207390000|2022-05-10 18:29:50|31679.4|31567.4|31688.3|31576.3|31695.4|31583.4|31677.1|31565.1|28
1652207400000|2022-05-10 18:30:00|31688.4|31576.4|31679.3|31567.3|31690.4|31578.4|31670.6|31558.6|20
1652207410000|2022-05-10 18:30:10|31677.4|31565.4|31690.5|31578.5|31690.5|31578.5|31666.3|31554.3|25
1652207420000|2022-05-10 18:30:20|31695.4|31583.4|31698.1|31586.1|31698.8|31586.8|31692.5|31580.5|21
1652207430000|2022-05-10 18:30:30|31698.6|31586.6|31723.2|31611.2|31726|31614|31698.6|31586.6|20
1652207440000|2022-05-10 18:30:40|31721|31609|31710.7|31598.7|31723.2|31611.2|31710.7|31598.7|11
1652207450000|2022-05-10 18:30:50|31712|31600|31716.7|31604.7|31716.7|31604.7|31702.9|31590.9|14
1652207460000|2022-05-10 18:31:00|31714.4|31602.4|31684.2|31572.2|31715.9|31603.9|31679.9|31567.9|24
1652207470000|2022-05-10 18:31:10|31683.8|31571.8|31684.9|31572.9|31685.6|31573.6|31683|31571|11
1652207480000|2022-05-10 18:31:20|31684.8|31572.8|31695.6|31583.6|31697.3|31585.3|31684.8|31572.8|18
1652207490000|2022-05-10 18:31:30|31693|31581|31668|31556|31694.9|31582.9|31666|31554|28
1652207500000|2022-05-10 18:31:40|31669|31557|31655|31543|31670.8|31558.8|31651.8|31539.8|32
1652207510000|2022-05-10 18:31:50|31655.2|31543.2|31662.3|31550.3|31662.3|31550.3|31650.5|31538.5|11
1652207520000|2022-05-10 18:32:00|31657.9|31545.9|31652.6|31540.6|31661.2|31549.2|31652.6|31540.6|10
1652207530000|2022-05-10 18:32:10|31655.7|31543.7|31664.5|31552.5|31664.5|31552.5|31655.7|31543.7|16
1652207540000|2022-05-10 18:32:20|31660.6|31548.6|31645.6|31533.6|31664.5|31552.5|31645.6|31533.6|16
1652207550000|2022-05-10 18:32:30|31645.5|31533.5|31639.9|31527.9|31645.6|31533.6|31639|31527|17
1652207560000|2022-05-10 18:32:40|31641.1|31529.1|31656.9|31544.9|31656.9|31544.9|31641.1|31529.1|9
1652207570000|2022-05-10 18:32:50|31658.6|31546.6|31651.7|31539.7|31663.9|31551.9|31651.3|31539.3|12
1652207580000|2022-05-10 18:33:00|31652.4|31540.4|31681.4|31569.4|31682.9|31570.9|31652.2|31540.2|30
1652207590000|2022-05-10 18:33:10|31682.9|31570.9|31657.6|31545.6|31682.9|31570.9|31656.5|31544.5|31
1652207600000|2022-05-10 18:33:20|31656.5|31544.5|31654.4|31542.4|31657.6|31545.6|31647.7|31535.7|31
1652207610000|2022-05-10 18:33:30|31657|31545|31649|31537|31657.6|31545.6|31649|31537|17
1652207620000|2022-05-10 18:33:40|31652.1|31540.1|31660.6|31548.6|31660.6|31548.6|31652.1|31540.1|4
1652207630000|2022-05-10 18:33:50|31666.9|31554.9|31666.5|31554.5|31669|31557|31661.4|31549.4|7
1652207640000|2022-05-10 18:34:00|31669|31557|31644.9|31532.9|31669|31557|31643.3|31531.3|7
1652207650000|2022-05-10 18:34:10|31647.3|31535.3|31655.1|31543.1|31658.1|31546.1|31647.3|31535.3|7
1652207660000|2022-05-10 18:34:20|31655|31543|31639.8|31527.8|31655|31543|31639.8|31527.8|9
1652207670000|2022-05-10 18:34:30|31638.7|31526.7|31631.1|31519.1|31638.7|31526.7|31628.4|31516.4|8
1652207680000|2022-05-10 18:34:40|31631.7|31519.7|31648.5|31536.5|31651.7|31539.7|31631.7|31519.7|23
1652207690000|2022-05-10 18:34:50|31647.6|31535.6|31663.9|31551.9|31665.6|31553.6|31638.8|31526.8|24
1652207700000|2022-05-10 18:35:00|31667.4|31555.4|31674.1|31562.1|31684.9|31572.9|31664.6|31552.6|26
1652207710000|2022-05-10 18:35:10|31676|31564|31660.3|31548.3|31677.7|31565.7|31658.6|31546.6|22
1652207720000|2022-05-10 18:35:20|31656|31544|31693.9|31581.9|31693.9|31581.9|31653|31541|31
1652207730000|2022-05-10 18:35:30|31688.3|31576.3|31671.4|31559.4|31692.1|31580.1|31671.4|31559.4|22
1652207740000|2022-05-10 18:35:40|31677.7|31565.7|31675.3|31563.3|31687.3|31575.3|31670.5|31558.5|23
1652207750000|2022-05-10 18:35:50|31677.6|31565.6|31696.2|31584.2|31703.8|31591.8|31677.6|31565.6|17
1652207760000|2022-05-10 18:36:00|31699.4|31587.4|31696.5|31584.5|31699.4|31587.4|31689.6|31577.6|19
1652207770000|2022-05-10 18:36:10|31697.7|31585.7|31704|31592|31705.1|31593.1|31691.6|31579.6|31
1652207780000|2022-05-10 18:36:20|31705|31593|31714.5|31602.5|31714.5|31602.5|31703.3|31591.3|17
1652207790000|2022-05-10 18:36:30|31709.9|31597.9|31727.6|31615.6|31727.6|31615.6|31709.9|31597.9|27
1652207800000|2022-05-10 18:36:40|31726.1|31614.1|31725.8|31613.8|31726.9|31614.9|31711.8|31599.8|19
1652207810000|2022-05-10 18:36:50|31719.9|31607.9|31733.1|31621.1|31739.7|31627.7|31719.9|31607.9|21
1652207820000|2022-05-10 18:37:00|31738.3|31626.3|31739.8|31627.8|31743.8|31631.8|31725.5|31613.5|24
1652207830000|2022-05-10 18:37:10|31738|31626|31739.1|31627.1|31749.2|31637.2|31738|31626|19
1652207840000|2022-05-10 18:37:20|31739.3|31627.3|31734.8|31622.8|31759.2|31647.2|31734.8|31622.8|22
1652207850000|2022-05-10 18:37:30|31736.2|31624.2|31743.8|31631.8|31749|31637|31736.2|31624.2|16
1652207860000|2022-05-10 18:37:40|31744.3|31632.3|31728|31616|31744.3|31632.3|31725.6|31613.6|11
1652207870000|2022-05-10 18:37:50|31725.4|31613.4|31722.3|31610.3|31726.1|31614.1|31705.8|31593.8|20
1652207880000|2022-05-10 18:38:00|31722.4|31610.4|31703.5|31591.5|31723.4|31611.4|31696.5|31584.5|25
1652207890000|2022-05-10 18:38:10|31701.2|31589.2|31728.8|31616.8|31732.2|31620.2|31701|31589|20
1652207900000|2022-05-10 18:38:20|31727.8|31615.8|31721|31609|31732.2|31620.2|31711.5|31599.5|24
1652207910000|2022-05-10 18:38:30|31729.7|31617.7|31741.5|31629.5|31744.6|31632.6|31727.1|31615.1|18
1652207920000|2022-05-10 18:38:40|31736.4|31624.4|31735|31623|31746.2|31634.2|31734.9|31622.9|26
1652207930000|2022-05-10 18:38:50|31729.1|31617.1|31713.4|31601.4|31729.1|31617.1|31713.1|31601.1|21
1652207940000|2022-05-10 18:39:00|31713.1|31601.1|31714.2|31602.2|31722.2|31610.2|31705.9|31593.9|10
1652207950000|2022-05-10 18:39:10|31718.9|31606.9|31703.7|31591.7|31718.9|31606.9|31703.7|31591.7|9
1652207960000|2022-05-10 18:39:20|31704.2|31592.2|31713|31601|31717.3|31605.3|31703.6|31591.6|13
1652207970000|2022-05-10 18:39:30|31712.3|31600.3|31722.8|31610.8|31722.8|31610.8|31710.7|31598.7|22
1652207980000|2022-05-10 18:39:40|31721.8|31609.8|31714.2|31602.2|31724.5|31612.5|31713.8|31601.8|22
1652207990000|2022-05-10 18:39:50|31714.4|31602.4|31715.7|31603.7|31725.8|31613.8|31713.9|31601.9|16
1652208000000|2022-05-10 18:40:00|31713.1|31601.1|31687.6|31575.6|31713.1|31601.1|31683.8|31571.8|27
1652208010000|2022-05-10 18:40:10|31677.6|31565.6|31673|31561|31684.5|31572.5|31666.4|31554.4|32
1652208020000|2022-05-10 18:40:20|31673.2|31561.2|31654.6|31542.6|31680.5|31568.5|31649.9|31537.9|27
1652208030000|2022-05-10 18:40:30|31654.8|31542.8|31662.4|31550.4|31676|31564|31650.4|31538.4|23
1652208040000|2022-05-10 18:40:40|31662.7|31550.7|31668.8|31556.8|31681.5|31569.5|31662.7|31550.7|29
1652208050000|2022-05-10 18:40:50|31669.4|31557.4|31672.5|31560.5|31683.5|31571.5|31660.8|31548.8|28
1652208060000|2022-05-10 18:41:00|31671.8|31559.8|31676.8|31564.8|31676.9|31564.9|31663.2|31551.2|21
1652208070000|2022-05-10 18:41:10|31677.4|31565.4|31693.3|31581.3|31696.5|31584.5|31676.3|31564.3|22
1652208080000|2022-05-10 18:41:20|31691.9|31579.9|31698.1|31586.1|31698.1|31586.1|31674.4|31562.4|18
1652208090000|2022-05-10 18:41:30|31699|31587|31714.1|31602.1|31719.2|31607.2|31699|31587|10
1652208100000|2022-05-10 18:41:40|31723|31611|31742.2|31630.2|31749.4|31637.4|31723|31611|16
1652208110000|2022-05-10 18:41:50|31743.7|31631.7|31758|31646|31769.2|31657.2|31743.7|31631.7|18
1652208120000|2022-05-10 18:42:00|31768.1|31656.1|31795.2|31683.2|31803.6|31691.6|31768.1|31656.1|16
1652208130000|2022-05-10 18:42:10|31796.8|31684.8|31803.2|31691.2|31809.3|31697.3|31788.1|31676.1|22
1652208140000|2022-05-10 18:42:20|31803.3|31691.3|31799.6|31687.6|31803.3|31691.3|31789.7|31677.7|19
1652208150000|2022-05-10 18:42:30|31799.2|31687.2|31777.6|31665.6|31799.2|31687.2|31776.9|31664.9|28
1652208160000|2022-05-10 18:42:40|31777.7|31665.7|31797.3|31685.3|31797.3|31685.3|31777.7|31665.7|18
1652208170000|2022-05-10 18:42:50|31800.5|31688.5|31803.1|31691.1|31810.6|31698.6|31799.7|31687.7|20
1652208180000|2022-05-10 18:43:00|31803.7|31691.7|31820.4|31708.4|31821.2|31709.2|31803.7|31691.7|14
1652208190000|2022-05-10 18:43:10|31821.2|31709.2|31812.6|31700.6|31821.2|31709.2|31812.6|31700.6|13
1652208200000|2022-05-10 18:43:20|31813|31701|31803|31691|31813|31701|31800.1|31688.1|22
1652208210000|2022-05-10 18:43:30|31804.3|31692.3|31811.8|31699.8|31814.2|31702.2|31803|31691|24
1652208220000|2022-05-10 18:43:40|31806.6|31694.6|31809|31697|31812.9|31700.9|31806.6|31694.6|17
1652208230000|2022-05-10 18:43:50|31809.5|31697.5|31812.3|31700.3|31812.3|31700.3|31800|31688|28
1652208240000|2022-05-10 18:44:00|31803.8|31691.8|31812.8|31700.8|31821.7|31709.7|31803.7|31691.7|16
1652208250000|2022-05-10 18:44:10|31812|31700|31815.9|31703.9|31821.7|31709.7|31801.1|31689.1|14
1652208260000|2022-05-10 18:44:20|31816.1|31704.1|31834.2|31722.2|31834.2|31722.2|31813.5|31701.5|14
1652208270000|2022-05-10 18:44:30|31834.5|31722.5|31826|31714|31835.3|31723.3|31825.5|31713.5|16
1652208280000|2022-05-10 18:44:40|31827.1|31715.1|31827.8|31715.8|31836.4|31724.4|31824.7|31712.7|25
1652208290000|2022-05-10 18:44:50|31827.6|31715.6|31823.8|31711.8|31827.6|31715.6|31823.8|31711.8|10
1652208300000|2022-05-10 18:45:00|31826.4|31714.4|31812.4|31700.4|31826.4|31714.4|31812.4|31700.4|28
1652208310000|2022-05-10 18:45:10|31804.8|31692.8|31790.9|31678.9|31805.2|31693.2|31778.8|31666.8|22
1652208320000|2022-05-10 18:45:20|31788.6|31676.6|31792.8|31680.8|31792.8|31680.8|31781|31669|12
1652208330000|2022-05-10 18:45:30|31788.9|31676.9|31792.3|31680.3|31799.8|31687.8|31778.6|31666.6|26
1652208340000|2022-05-10 18:45:40|31790.8|31678.8|31777.9|31665.9|31793.5|31681.5|31772.9|31660.9|28
1652208350000|2022-05-10 18:45:50|31778.9|31666.9|31779.4|31667.4|31792.2|31680.2|31777.6|31665.6|26
1652208360000|2022-05-10 18:46:00|31798.9|31686.9|31756.5|31644.5|31798.9|31686.9|31756.5|31644.5|28
1652208370000|2022-05-10 18:46:10|31758.7|31646.7|31754.4|31642.4|31758.7|31646.7|31745.4|31633.4|25
1652208380000|2022-05-10 18:46:20|31750.6|31638.6|31743.7|31631.7|31765.5|31653.5|31734|31622|38
1652208390000|2022-05-10 18:46:30|31761.6|31649.6|31718.9|31606.9|31761.6|31649.6|31717.3|31605.3|27
1652208400000|2022-05-10 18:46:40|31718.8|31606.8|31725.8|31613.8|31728|31616|31718.8|31606.8|16
1652208410000|2022-05-10 18:46:50|31727.5|31615.5|31734.5|31622.5|31748.7|31636.7|31726.8|31614.8|24
1652208420000|2022-05-10 18:47:00|31734|31622|31701.8|31589.8|31734|31622|31696.8|31584.8|18
1652208430000|2022-05-10 18:47:10|31707.7|31595.7|31700.5|31588.5|31707.7|31595.7|31696.5|31584.5|15
1652208440000|2022-05-10 18:47:20|31696.7|31584.7|31695.4|31583.4|31699.1|31587.1|31689.6|31577.6|25
1652208450000|2022-05-10 18:47:30|31696.3|31584.3|31689.2|31577.2|31697.1|31585.1|31687.1|31575.1|21
1652208460000|2022-05-10 18:47:40|31689.3|31577.3|31696.3|31584.3|31699.9|31587.9|31689.3|31577.3|20
1652208470000|2022-05-10 18:47:50|31697.6|31585.6|31673.4|31561.4|31697.6|31585.6|31673.4|31561.4|25
1652208480000|2022-05-10 18:48:00|31672.6|31560.6|31684.5|31572.5|31686.7|31574.7|31670.3|31558.3|20
1652208490000|2022-05-10 18:48:10|31682.9|31570.9|31695.8|31583.8|31704.6|31592.6|31682.9|31570.9|32
1652208500000|2022-05-10 18:48:20|31694.4|31582.4|31691.6|31579.6|31700.1|31588.1|31686.6|31574.6|19
1652208510000|2022-05-10 18:48:30|31693|31581|31722.6|31610.6|31722.6|31610.6|31693|31581|8
1652208520000|2022-05-10 18:48:40|31717.2|31605.2|31718|31606|31728.1|31616.1|31716.6|31604.6|14
1652208530000|2022-05-10 18:48:50|31720.5|31608.5|31722.3|31610.3|31722.3|31610.3|31716.5|31604.5|7
1652208540000|2022-05-10 18:49:00|31722.1|31610.1|31736.5|31624.5|31736.5|31624.5|31720.1|31608.1|11
1652208550000|2022-05-10 18:49:10|31736.8|31624.8|31739.1|31627.1|31744.5|31632.5|31736.8|31624.8|8
1652208560000|2022-05-10 18:49:20|31742.8|31630.8|31734.9|31622.9|31753|31641|31734.9|31622.9|25
1652208570000|2022-05-10 18:49:30|31733.1|31621.1|31717.1|31605.1|31733.1|31621.1|31711.7|31599.7|15
1652208580000|2022-05-10 18:49:40|31717|31605|31721|31609|31721|31609|31706.7|31594.7|18
1652208590000|2022-05-10 18:49:50|31722.3|31610.3|31739.7|31627.7|31742.1|31630.1|31720.8|31608.8|10
1652208600000|2022-05-10 18:50:00|31723|31611|31735.9|31623.9|31735.9|31623.9|31721.1|31609.1|9
1652208610000|2022-05-10 18:50:10|31756|31644|31766.3|31654.3|31776|31664|31756|31644|18
1652208620000|2022-05-10 18:50:20|31763.6|31651.6|31763.9|31651.9|31766.3|31654.3|31753.6|31641.6|25
1652208630000|2022-05-10 18:50:30|31764.9|31652.9|31774.4|31662.4|31784|31672|31764.9|31652.9|26
1652208640000|2022-05-10 18:50:40|31774.5|31662.5|31756.4|31644.4|31774.5|31662.5|31756.4|31644.4|14
1652208650000|2022-05-10 18:50:50|31760.1|31648.1|31750.4|31638.4|31760.1|31648.1|31745.8|31633.8|14
1652208660000|2022-05-10 18:51:00|31749.1|31637.1|31753.2|31641.2|31759.4|31647.4|31746.4|31634.4|19
1652208670000|2022-05-10 18:51:10|31750.5|31638.5|31735.9|31623.9|31750.7|31638.7|31717.8|31605.8|30
1652208680000|2022-05-10 18:51:20|31729.7|31617.7|31737.5|31625.5|31744.8|31632.8|31726.3|31614.3|33
1652208690000|2022-05-10 18:51:30|31732.1|31620.1|31695.7|31583.7|31737.8|31625.8|31693.4|31581.4|32
1652208700000|2022-05-10 18:51:40|31697.9|31585.9|31697.3|31585.3|31707|31595|31694.4|31582.4|27
1652208710000|2022-05-10 18:51:50|31697.2|31585.2|31698.3|31586.3|31698.3|31586.3|31695|31583|8
1652208720000|2022-05-10 18:52:00|31694.9|31582.9|31726.7|31614.7|31726.7|31614.7|31693.6|31581.6|9
1652208730000|2022-05-10 18:52:10|31730.1|31618.1|31739.1|31627.1|31741.4|31629.4|31718|31606|15
1652208740000|2022-05-10 18:52:20|31740.8|31628.8|31745|31633|31745|31633|31724.7|31612.7|26
1652208750000|2022-05-10 18:52:30|31741.2|31629.2|31735|31623|31745|31633|31727|31615|30
1652208760000|2022-05-10 18:52:40|31737.8|31625.8|31730.4|31618.4|31739.4|31627.4|31729.6|31617.6|19
1652208770000|2022-05-10 18:52:50|31732.9|31620.9|31749.7|31637.7|31759.8|31647.8|31732.9|31620.9|7
1652208780000|2022-05-10 18:53:00|31750|31638|31719.4|31607.4|31750|31638|31717.9|31605.9|20
1652208790000|2022-05-10 18:53:10|31725.5|31613.5|31719.6|31607.6|31725.5|31613.5|31717.5|31605.5|13
1652208800000|2022-05-10 18:53:20|31719.9|31607.9|31727.2|31615.2|31729|31617|31719.6|31607.6|10
1652208810000|2022-05-10 18:53:30|31725.9|31613.9|31736|31624|31736|31624|31721.2|31609.2|10
1652208820000|2022-05-10 18:53:40|31734.9|31622.9|31736.1|31624.1|31737.7|31625.7|31734.5|31622.5|6
1652208830000|2022-05-10 18:53:50|31735.9|31623.9|31734.6|31622.6|31736.1|31624.1|31726.6|31614.6|23
1652208840000|2022-05-10 18:54:00|31735.4|31623.4|31731.6|31619.6|31739.7|31627.7|31729.4|31617.4|18
1652208850000|2022-05-10 18:54:10|31732.6|31620.6|31756|31644|31756.2|31644.2|31732.6|31620.6|20
1652208860000|2022-05-10 18:54:20|31756.2|31644.2|31744|31632|31756.2|31644.2|31737.4|31625.4|28
1652208870000|2022-05-10 18:54:30|31743.6|31631.6|31733.2|31621.2|31744.5|31632.5|31733.2|31621.2|23
1652208880000|2022-05-10 18:54:40|31732.9|31620.9|31726.2|31614.2|31734.7|31622.7|31725.4|31613.4|12
1652208890000|2022-05-10 18:54:50|31726.1|31614.1|31724.4|31612.4|31726.1|31614.1|31723.1|31611.1|11
1652208900000|2022-05-10 18:55:00|31735.4|31623.4|31728.2|31616.2|31738|31626|31726.5|31614.5|20
1652208910000|2022-05-10 18:55:10|31728.5|31616.5|31723.1|31611.1|31734.4|31622.4|31723|31611|16
1652208920000|2022-05-10 18:55:20|31721.9|31609.9|31718.3|31606.3|31721.9|31609.9|31718.3|31606.3|10
1652208930000|2022-05-10 18:55:30|31715.5|31603.5|31710.2|31598.2|31717.6|31605.6|31708.4|31596.4|13
1652208940000|2022-05-10 18:55:40|31709.7|31597.7|31701.1|31589.1|31711.9|31599.9|31690.7|31578.7|25
1652208950000|2022-05-10 18:55:50|31702.9|31590.9|31687.9|31575.9|31702.9|31590.9|31676.4|31564.4|30
1652208960000|2022-05-10 18:56:00|31686.7|31574.7|31664.1|31552.1|31687.9|31575.9|31664.1|31552.1|23
1652208970000|2022-05-10 18:56:10|31666.4|31554.4|31660.4|31548.4|31673.7|31561.7|31660.4|31548.4|13
1652208980000|2022-05-10 18:56:20|31660|31548|31650.1|31538.1|31660|31548|31649.5|31537.5|6
1652208990000|2022-05-10 18:56:30|31647.3|31535.3|31652.7|31540.7|31655.4|31543.4|31647.3|31535.3|10
1652209000000|2022-05-10 18:56:40|31649.1|31537.1|31649.7|31537.7|31651.4|31539.4|31635.7|31523.7|18
1652209010000|2022-05-10 18:56:50|31648.7|31536.7|31648.4|31536.4|31651.3|31539.3|31641.3|31529.3|14
1652209020000|2022-05-10 18:57:00|31649.6|31537.6|31668.8|31556.8|31674.4|31562.4|31648.4|31536.4|12
1652209030000|2022-05-10 18:57:10|31672.4|31560.4|31659.6|31547.6|31673.1|31561.1|31659.1|31547.1|13
1652209040000|2022-05-10 18:57:20|31658.9|31546.9|31672.8|31560.8|31672.8|31560.8|31654.5|31542.5|18
1652209050000|2022-05-10 18:57:30|31670.7|31558.7|31670.8|31558.8|31672.6|31560.6|31666.8|31554.8|9
1652209060000|2022-05-10 18:57:40|31670.9|31558.9|31676.4|31564.4|31677.5|31565.5|31667.6|31555.6|25
1652209070000|2022-05-10 18:57:50|31677.3|31565.3|31686.1|31574.1|31688.2|31576.2|31669|31557|25
1652209080000|2022-05-10 18:58:00|31687.1|31575.1|31692.7|31580.7|31710|31598|31682.9|31570.9|25
1652209090000|2022-05-10 18:58:10|31692.3|31580.3|31702.7|31590.7|31706.7|31594.7|31692.3|31580.3|26
1652209100000|2022-05-10 18:58:20|31706.6|31594.6|31699.9|31587.9|31706.6|31594.6|31699.9|31587.9|19
1652209110000|2022-05-10 18:58:30|31693.8|31581.8|31693.6|31581.6|31695.3|31583.3|31693.6|31581.6|13
1652209120000|2022-05-10 18:58:40|31693|31581|31694.4|31582.4|31698.8|31586.8|31693|31581|13
1652209130000|2022-05-10 18:58:50|31694.3|31582.3|31704.4|31592.4|31706.1|31594.1|31694.3|31582.3|15
1652209140000|2022-05-10 18:59:00|31703.5|31591.5|31681.4|31569.4|31703.5|31591.5|31677.9|31565.9|22
1652209150000|2022-05-10 18:59:10|31680|31568|31663.8|31551.8|31680|31568|31663.8|31551.8|17
1652209160000|2022-05-10 18:59:20|31662.5|31550.5|31668.3|31556.3|31668.3|31556.3|31659.2|31547.2|16
1652209170000|2022-05-10 18:59:30|31668.4|31556.4|31681.8|31569.8|31685.7|31573.7|31668.4|31556.4|10
1652209180000|2022-05-10 18:59:40|31685.5|31573.5|31679|31567|31685.5|31573.5|31673.2|31561.2|13
1652209190000|2022-05-10 18:59:50|31676|31564|31680.9|31568.9|31680.9|31568.9|31669|31557|12
1652209200000|2022-05-10 19:00:00|31682.1|31570.1|31680.8|31568.8|31709.7|31597.7|31680.3|31568.3|25
1652209210000|2022-05-10 19:00:10|31681.4|31569.4|31675.8|31563.8|31686.7|31574.7|31675.5|31563.5|16
1652209220000|2022-05-10 19:00:20|31678.1|31566.1|31697.4|31585.4|31698.7|31586.7|31678.1|31566.1|31
1652209230000|2022-05-10 19:00:30|31697.5|31585.5|31718|31606|31718|31606|31688.7|31576.7|31
1652209240000|2022-05-10 19:00:40|31715.6|31603.6|31714.2|31602.2|31720.7|31608.7|31708.8|31596.8|34
1652209250000|2022-05-10 19:00:50|31711.8|31599.8|31708.8|31596.8|31713.8|31601.8|31708|31596|20
1652209260000|2022-05-10 19:01:00|31708.3|31596.3|31701.5|31589.5|31709.3|31597.3|31694.4|31582.4|12
1652209270000|2022-05-10 19:01:10|31700.8|31588.8|31703.9|31591.9|31703.9|31591.9|31694.8|31582.8|17
1652209280000|2022-05-10 19:01:20|31705.4|31593.4|31704.7|31592.7|31711|31599|31700.3|31588.3|17
1652209290000|2022-05-10 19:01:30|31707.8|31595.8|31710|31598|31717.3|31605.3|31707.5|31595.5|11
1652209300000|2022-05-10 19:01:40|31711.2|31599.2|31718.8|31606.8|31725.8|31613.8|31711.2|31599.2|10
1652209310000|2022-05-10 19:01:50|31720.6|31608.6|31734.3|31622.3|31740.3|31628.3|31720.6|31608.6|21
1652209320000|2022-05-10 19:02:00|31734.7|31622.7|31717.1|31605.1|31735.5|31623.5|31712.5|31600.5|24
1652209330000|2022-05-10 19:02:10|31717.5|31605.5|31718.3|31606.3|31724.9|31612.9|31706.3|31594.3|21
1652209340000|2022-05-10 19:02:20|31716.8|31604.8|31718.8|31606.8|31720.1|31608.1|31711.7|31599.7|17
1652209350000|2022-05-10 19:02:30|31720.8|31608.8|31717.1|31605.1|31727.9|31615.9|31716.3|31604.3|12
1652209360000|2022-05-10 19:02:40|31718.7|31606.7|31706.8|31594.8|31723|31611|31704.4|31592.4|17
1652209370000|2022-05-10 19:02:50|31706.9|31594.9|31703.2|31591.2|31707.4|31595.4|31699.2|31587.2|16
1652209380000|2022-05-10 19:03:00|31697.9|31585.9|31701.7|31589.7|31702.4|31590.4|31691|31579|16
1652209390000|2022-05-10 19:03:10|31702.2|31590.2|31696.6|31584.6|31704.6|31592.6|31696.6|31584.6|21
1652209400000|2022-05-10 19:03:20|31693.7|31581.7|31693.9|31581.9|31696.7|31584.7|31691.1|31579.1|12
1652209410000|2022-05-10 19:03:30|31694.4|31582.4|31696.6|31584.6|31696.6|31584.6|31683.8|31571.8|9
1652209420000|2022-05-10 19:03:40|31698.3|31586.3|31699.9|31587.9|31702.6|31590.6|31695.5|31583.5|8
1652209430000|2022-05-10 19:03:50|31695.6|31583.6|31687.8|31575.8|31700.7|31588.7|31685.4|31573.4|19
1652209440000|2022-05-10 19:04:00|31684|31572|31692.2|31580.2|31692.4|31580.4|31684|31572|18
1652209450000|2022-05-10 19:04:10|31692.1|31580.1|31702|31590|31702|31590|31684.3|31572.3|24
1652209460000|2022-05-10 19:04:20|31704.5|31592.5|31684.9|31572.9|31706.9|31594.9|31684.9|31572.9|18
1652209470000|2022-05-10 19:04:30|31682.5|31570.5|31696.3|31584.3|31697.9|31585.9|31682|31570|15
1652209480000|2022-05-10 19:04:40|31697.8|31585.8|31691.2|31579.2|31697.8|31585.8|31691.2|31579.2|28
1652209490000|2022-05-10 19:04:50|31688.5|31576.5|31693.1|31581.1|31693.5|31581.5|31688.5|31576.5|7
1652209500000|2022-05-10 19:05:00|31692.6|31580.6|31696.2|31584.2|31704.1|31592.1|31692.4|31580.4|13
1652209510000|2022-05-10 19:05:10|31695.2|31583.2|31684.9|31572.9|31695.2|31583.2|31683.7|31571.7|14
1652209520000|2022-05-10 19:05:20|31681.8|31569.8|31661.4|31549.4|31681.8|31569.8|31653.5|31541.5|22
1652209530000|2022-05-10 19:05:30|31660.6|31548.6|31664.2|31552.2|31664.2|31552.2|31653.5|31541.5|27
1652209540000|2022-05-10 19:05:40|31663.2|31551.2|31676.5|31564.5|31676.7|31564.7|31663.2|31551.2|28
1652209550000|2022-05-10 19:05:50|31676.2|31564.2|31693.8|31581.8|31693.8|31581.8|31676.2|31564.2|23
1652209560000|2022-05-10 19:06:00|31693.5|31581.5|31701.7|31589.7|31707.7|31595.7|31693.2|31581.2|19
1652209570000|2022-05-10 19:06:10|31705|31593|31701.9|31589.9|31707.4|31595.4|31696.5|31584.5|20
1652209580000|2022-05-10 19:06:20|31698.8|31586.8|31711.6|31599.6|31711.6|31599.6|31698.8|31586.8|10
1652209590000|2022-05-10 19:06:30|31709.5|31597.5|31737.7|31625.7|31737.7|31625.7|31709.5|31597.5|15
1652209600000|2022-05-10 19:06:40|31739.3|31627.3|31731.9|31619.9|31739.3|31627.3|31729.3|31617.3|19
1652209610000|2022-05-10 19:06:50|31731.5|31619.5|31756|31644|31756|31644|31731.5|31619.5|19
1652209620000|2022-05-10 19:07:00|31753.7|31641.7|31742.6|31630.6|31753.7|31641.7|31740.8|31628.8|12
1652209630000|2022-05-10 19:07:10|31743.1|31631.1|31733.2|31621.2|31743.1|31631.1|31733.2|31621.2|14
1652209640000|2022-05-10 19:07:20|31728.1|31616.1|31722.2|31610.2|31728.1|31616.1|31716.2|31604.2|18
1652209650000|2022-05-10 19:07:30|31721.6|31609.6|31714.2|31602.2|31721.6|31609.6|31713.9|31601.9|17
1652209660000|2022-05-10 19:07:40|31716.3|31604.3|31711.8|31599.8|31716.3|31604.3|31711.6|31599.6|8
1652209670000|2022-05-10 19:07:50|31710.8|31598.8|31685.9|31573.9|31711.3|31599.3|31685.9|31573.9|20
1652209680000|2022-05-10 19:08:00|31705.4|31593.4|31683.6|31571.6|31705.4|31593.4|31676|31564|24
1652209690000|2022-05-10 19:08:10|31681.9|31569.9|31665.1|31553.1|31683.6|31571.6|31657.7|31545.7|24
1652209700000|2022-05-10 19:08:20|31667.4|31555.4|31655|31543|31667.4|31555.4|31652.2|31540.2|25
1652209710000|2022-05-10 19:08:30|31657.6|31545.6|31669.1|31557.1|31669.5|31557.5|31657|31545|18
1652209720000|2022-05-10 19:08:40|31669.3|31557.3|31676|31564|31676|31564|31668.9|31556.9|24
1652209730000|2022-05-10 19:08:50|31677.6|31565.6|31679.1|31567.1|31700.7|31588.7|31677.6|31565.6|24
1652209740000|2022-05-10 19:09:00|31673.8|31561.8|31656.4|31544.4|31673.8|31561.8|31656.4|31544.4|24
1652209750000|2022-05-10 19:09:10|31654.4|31542.4|31655.2|31543.2|31656.5|31544.5|31652|31540|27
1652209760000|2022-05-10 19:09:20|31651.8|31539.8|31660.2|31548.2|31660.5|31548.5|31651.8|31539.8|24
1652209770000|2022-05-10 19:09:30|31660.5|31548.5|31660|31548|31660.9|31548.9|31655.3|31543.3|23
1652209780000|2022-05-10 19:09:40|31657.4|31545.4|31634.6|31522.6|31659.1|31547.1|31634.2|31522.2|33
1652209790000|2022-05-10 19:09:50|31633.6|31521.6|31634.6|31522.6|31636.1|31524.1|31633.6|31521.6|12
1652209800000|2022-05-10 19:10:00|31631.3|31519.3|31627.2|31515.2|31631.3|31519.3|31622.4|31510.4|17
1652209810000|2022-05-10 19:10:10|31627|31515|31632.1|31520.1|31634.3|31522.3|31627|31515|11
1652209820000|2022-05-10 19:10:20|31629.6|31517.6|31613.6|31501.6|31631.2|31519.2|31611.9|31499.9|22
1652209830000|2022-05-10 19:10:30|31615.6|31503.6|31602.3|31490.3|31620.7|31508.7|31585.6|31473.6|28
1652209840000|2022-05-10 19:10:40|31605|31493|31585.6|31473.6|31609.5|31497.5|31582|31470|36
1652209850000|2022-05-10 19:10:50|31585.2|31473.2|31600.8|31488.8|31601.7|31489.7|31584.3|31472.3|33
1652209860000|2022-05-10 19:11:00|31601.1|31489.1|31561.8|31449.8|31607.5|31495.5|31561.8|31449.8|35
1652209870000|2022-05-10 19:11:10|31565.3|31453.3|31551.6|31439.6|31579.6|31467.6|31547|31435|26
1652209880000|2022-05-10 19:11:20|31556|31444|31548.5|31436.5|31559.1|31447.1|31548.5|31436.5|16
1652209890000|2022-05-10 19:11:30|31549|31437|31536.4|31424.4|31551.4|31439.4|31534.7|31422.7|19
1652209900000|2022-05-10 19:11:40|31533.8|31421.8|31527.8|31415.8|31536.4|31424.4|31514.6|31402.6|16
1652209910000|2022-05-10 19:11:50|31523.7|31411.7|31526|31414|31526|31414|31519.5|31407.5|5
1652209920000|2022-05-10 19:12:00|31526.7|31414.7|31529.3|31417.3|31553.4|31441.4|31526.7|31414.7|14
1652209930000|2022-05-10 19:12:10|31527.9|31415.9|31513.1|31401.1|31532.1|31420.1|31512.2|31400.2|21
1652209940000|2022-05-10 19:12:20|31513.5|31401.5|31504.1|31392.1|31518.5|31406.5|31498.3|31386.3|18
1652209950000|2022-05-10 19:12:30|31503.9|31391.9|31472.7|31360.7|31506.2|31394.2|31472.7|31360.7|15
1652209960000|2022-05-10 19:12:40|31476.5|31364.5|31491|31379|31504.6|31392.6|31472.7|31360.7|26
1652209970000|2022-05-10 19:12:50|31487.8|31375.8|31499.5|31387.5|31500|31388|31483.2|31371.2|30
1652209980000|2022-05-10 19:13:00|31501.6|31389.6|31496.8|31384.8|31501.7|31389.7|31496|31384|22
1652209990000|2022-05-10 19:13:10|31491.6|31379.6|31483.2|31371.2|31497.1|31385.1|31482.5|31370.5|33
1652210000000|2022-05-10 19:13:20|31482.7|31370.7|31473.5|31361.5|31483.2|31371.2|31473.5|31361.5|9
1652210010000|2022-05-10 19:13:30|31468.5|31356.5|31466.9|31354.9|31479|31367|31461.6|31349.6|23
1652210020000|2022-05-10 19:13:40|31464.4|31352.4|31457.8|31345.8|31465.7|31353.7|31456|31344|14
1652210030000|2022-05-10 19:13:50|31458.8|31346.8|31484.8|31372.8|31486.2|31374.2|31458.8|31346.8|19
1652210040000|2022-05-10 19:14:00|31485|31373|31480.8|31368.8|31485|31373|31480.6|31368.6|12
1652210050000|2022-05-10 19:14:10|31480.9|31368.9|31489.2|31377.2|31490.5|31378.5|31474.2|31362.2|20
1652210060000|2022-05-10 19:14:20|31492.1|31380.1|31498.8|31386.8|31499.8|31387.8|31492.1|31380.1|9
1652210070000|2022-05-10 19:14:30|31496.8|31384.8|31519.1|31407.1|31528.1|31416.1|31496.8|31384.8|15
1652210080000|2022-05-10 19:14:40|31518.6|31406.6|31526.5|31414.5|31526.5|31414.5|31504.2|31392.2|19
1652210090000|2022-05-10 19:14:50|31525.5|31413.5|31520.7|31408.7|31525.5|31413.5|31512.5|31400.5|10
1652210100000|2022-05-10 19:15:00|31519.2|31407.2|31514.3|31402.3|31519.2|31407.2|31507|31395|27
1652210110000|2022-05-10 19:15:10|31514.5|31402.5|31545.9|31433.9|31545.9|31433.9|31514.5|31402.5|25
1652210120000|2022-05-10 19:15:20|31549.2|31437.2|31556.7|31444.7|31556.7|31444.7|31546.3|31434.3|19
1652210130000|2022-05-10 19:15:30|31555.2|31443.2|31542.9|31430.9|31555.2|31443.2|31538.7|31426.7|20
1652210140000|2022-05-10 19:15:40|31542.5|31430.5|31552.9|31440.9|31562.4|31450.4|31542.5|31430.5|26
1652210150000|2022-05-10 19:15:50|31548.2|31436.2|31569.2|31457.2|31581.9|31469.9|31548.2|31436.2|32
1652210160000|2022-05-10 19:16:00|31567.9|31455.9|31599.3|31487.3|31599.7|31487.7|31567.1|31455.1|27
1652210170000|2022-05-10 19:16:10|31599.2|31487.2|31589.3|31477.3|31599.3|31487.3|31589.3|31477.3|13
1652210180000|2022-05-10 19:16:20|31585.5|31473.5|31579.7|31467.7|31585.5|31473.5|31577.6|31465.6|18
1652210190000|2022-05-10 19:16:30|31578.5|31466.5|31557.9|31445.9|31578.5|31466.5|31557.9|31445.9|11
1652210200000|2022-05-10 19:16:40|31558.3|31446.3|31558.8|31446.8|31577|31465|31556.2|31444.2|24
1652210210000|2022-05-10 19:16:50|31559.3|31447.3|31554.1|31442.1|31559.9|31447.9|31535.5|31423.5|17
1652210220000|2022-05-10 19:17:00|31553.8|31441.8|31533.5|31421.5|31553.8|31441.8|31528.5|31416.5|27
1652210230000|2022-05-10 19:17:10|31532.7|31420.7|31473.9|31361.9|31532.8|31420.8|31472.3|31360.3|33
1652210240000|2022-05-10 19:17:20|31468|31356|31434.9|31322.9|31468|31356|31422.8|31310.8|31
1652210250000|2022-05-10 19:17:30|31434.3|31322.3|31454.2|31342.2|31457.6|31345.6|31434.3|31322.3|18
1652210260000|2022-05-10 19:17:40|31449.1|31337.1|31455.3|31343.3|31456.1|31344.1|31446.7|31334.7|15
1652210270000|2022-05-10 19:17:50|31453.6|31341.6|31458.4|31346.4|31460.4|31348.4|31451.1|31339.1|13
1652210280000|2022-05-10 19:18:00|31454|31342|31448.5|31336.5|31475|31363|31448.5|31336.5|15
1652210290000|2022-05-10 19:18:10|31452.4|31340.4|31444.7|31332.7|31452.4|31340.4|31440.4|31328.4|13
1652210300000|2022-05-10 19:18:20|31447.3|31335.3|31453.2|31341.2|31453.9|31341.9|31444.8|31332.8|10
1652210310000|2022-05-10 19:18:30|31449.2|31337.2|31476|31364|31476|31364|31449.2|31337.2|25
1652210320000|2022-05-10 19:18:40|31472.9|31360.9|31482.8|31370.8|31498.7|31386.7|31472.9|31360.9|34
1652210330000|2022-05-10 19:18:50|31483.9|31371.9|31472|31360|31484.6|31372.6|31472|31360|25
1652210340000|2022-05-10 19:19:00|31470.1|31358.1|31480.7|31368.7|31484.2|31372.2|31466.6|31354.6|10
1652210350000|2022-05-10 19:19:10|31478.7|31366.7|31474.6|31362.6|31480.5|31368.5|31473.4|31361.4|10
1652210360000|2022-05-10 19:19:20|31474.4|31362.4|31466.7|31354.7|31476.7|31364.7|31466.7|31354.7|14
1652210370000|2022-05-10 19:19:30|31468.1|31356.1|31472.3|31360.3|31474.3|31362.3|31468.1|31356.1|23
1652210380000|2022-05-10 19:19:40|31468.4|31356.4|31446|31334|31469.1|31357.1|31446|31334|32
1652210390000|2022-05-10 19:19:50|31456.4|31344.4|31442.5|31330.5|31459.4|31347.4|31426|31314|28
1652210400000|2022-05-10 19:20:00|31441.9|31329.9|31441.8|31329.8|31442.4|31330.4|31431|31319|29
1652210410000|2022-05-10 19:20:10|31440.9|31328.9|31421.7|31309.7|31442.4|31330.4|31420.6|31308.6|32
1652210420000|2022-05-10 19:20:20|31421.6|31309.6|31420.9|31308.9|31426.3|31314.3|31420.9|31308.9|24
1652210430000|2022-05-10 19:20:30|31423.4|31311.4|31429.3|31317.3|31430.8|31318.8|31423.4|31311.4|7
1652210440000|2022-05-10 19:20:40|31428|31316|31431.2|31319.2|31431.2|31319.2|31427.3|31315.3|7
1652210450000|2022-05-10 19:20:50|31429.9|31317.9|31421.8|31309.8|31429.9|31317.9|31421.8|31309.8|20
1652210460000|2022-05-10 19:21:00|31421.5|31309.5|31430.3|31318.3|31430.3|31318.3|31420.6|31308.6|15
1652210470000|2022-05-10 19:21:10|31431|31319|31438.6|31326.6|31447|31335|31431|31319|17
1652210480000|2022-05-10 19:21:20|31435.8|31323.8|31424.1|31312.1|31435.8|31323.8|31422.7|31310.7|17
1652210490000|2022-05-10 19:21:30|31423.6|31311.6|31433.9|31321.9|31435|31323|31423.6|31311.6|5
1652210500000|2022-05-10 19:21:40|31445.4|31333.4|31450.5|31338.5|31450.5|31338.5|31442.6|31330.6|18
1652210510000|2022-05-10 19:21:50|31447.5|31335.5|31436.1|31324.1|31447.5|31335.5|31436.1|31324.1|14
1652210520000|2022-05-10 19:22:00|31433.4|31321.4|31421.3|31309.3|31433.4|31321.4|31421.3|31309.3|20
1652210530000|2022-05-10 19:22:10|31423.6|31311.6|31410.6|31298.6|31423.6|31311.6|31409.4|31297.4|22
1652210540000|2022-05-10 19:22:20|31410.5|31298.5|31444.7|31332.7|31444.8|31332.8|31410.5|31298.5|21
1652210550000|2022-05-10 19:22:30|31452.3|31340.3|31436.6|31324.6|31462.4|31350.4|31436.6|31324.6|30
1652210560000|2022-05-10 19:22:40|31437.1|31325.1|31451.7|31339.7|31466|31354|31437.1|31325.1|32
1652210570000|2022-05-10 19:22:50|31453.6|31341.6|31428.8|31316.8|31453.6|31341.6|31424.1|31312.1|24
1652210580000|2022-05-10 19:23:00|31429.5|31317.5|31435|31323|31435.1|31323.1|31415.8|31303.8|25
1652210590000|2022-05-10 19:23:10|31434.4|31322.4|31433.7|31321.7|31435.8|31323.8|31430|31318|14
1652210600000|2022-05-10 19:23:20|31433.3|31321.3|31425|31313|31434.6|31322.6|31421.9|31309.9|17
1652210610000|2022-05-10 19:23:30|31425.8|31313.8|31428.6|31316.6|31436.7|31324.7|31425.8|31313.8|10
1652210620000|2022-05-10 19:23:40|31422.9|31310.9|31422.2|31310.2|31426|31314|31420.5|31308.5|13
1652210630000|2022-05-10 19:23:50|31422.1|31310.1|31426.5|31314.5|31430.2|31318.2|31421.6|31309.6|16
1652210640000|2022-05-10 19:24:00|31426|31314|31422.6|31310.6|31426|31314|31420.6|31308.6|10
1652210650000|2022-05-10 19:24:10|31420.8|31308.8|31422.6|31310.6|31426.9|31314.9|31420.8|31308.8|21
1652210660000|2022-05-10 19:24:20|31421.3|31309.3|31422.6|31310.6|31422.6|31310.6|31421.1|31309.1|8
1652210670000|2022-05-10 19:24:30|31420.9|31308.9|31422.6|31310.6|31422.6|31310.6|31414.9|31302.9|6
1652210680000|2022-05-10 19:24:40|31413|31301|31393.3|31281.3|31413|31301|31393.3|31281.3|7
1652210690000|2022-05-10 19:24:50|31399.7|31287.7|31427.7|31315.7|31428.1|31316.1|31399.7|31287.7|14
1652210700000|2022-05-10 19:25:00|31427.4|31315.4|31416.4|31304.4|31428|31316|31412.2|31300.2|18
1652210710000|2022-05-10 19:25:10|31414.9|31302.9|31393.4|31281.4|31417|31305|31393.4|31281.4|17
1652210720000|2022-05-10 19:25:20|31391.9|31279.9|31406|31294|31406|31294|31391.9|31279.9|13
1652210730000|2022-05-10 19:25:30|31405.6|31293.6|31398.6|31286.6|31405.6|31293.6|31398.2|31286.2|12
1652210740000|2022-05-10 19:25:40|31398.4|31286.4|31386.6|31274.6|31399.1|31287.1|31383.6|31271.6|17
1652210750000|2022-05-10 19:25:50|31384.6|31272.6|31400.5|31288.5|31400.5|31288.5|31384|31272|13
1652210760000|2022-05-10 19:26:00|31400.8|31288.8|31390.4|31278.4|31400.8|31288.8|31389.5|31277.5|12
1652210770000|2022-05-10 19:26:10|31389.5|31277.5|31390.2|31278.2|31390.8|31278.8|31389.5|31277.5|6
1652210780000|2022-05-10 19:26:20|31389.7|31277.7|31390.4|31278.4|31393.4|31281.4|31389.4|31277.4|7
1652210790000|2022-05-10 19:26:30|31389.3|31277.3|31389|31277|31393.8|31281.8|31389|31277|11
1652210800000|2022-05-10 19:26:40|31389.7|31277.7|31386.9|31274.9|31390.6|31278.6|31378.1|31266.1|11
1652210810000|2022-05-10 19:26:50|31388.5|31276.5|31399|31287|31404.4|31292.4|31388.5|31276.5|13
1652210820000|2022-05-10 19:27:00|31394.6|31282.6|31399|31287|31399|31287|31391|31279|6
1652210830000|2022-05-10 19:27:10|31401.4|31289.4|31385.8|31273.8|31401.4|31289.4|31382.8|31270.8|12
1652210840000|2022-05-10 19:27:20|31385.1|31273.1|31398|31286|31400.4|31288.4|31385.1|31273.1|17
1652210850000|2022-05-10 19:27:30|31394.8|31282.8|31417.9|31305.9|31417.9|31305.9|31393.5|31281.5|22
1652210860000|2022-05-10 19:27:40|31423.5|31311.5|31431.6|31319.6|31440.4|31328.4|31423.5|31311.5|11
1652210870000|2022-05-10 19:27:50|31427.4|31315.4|31432.8|31320.8|31432.8|31320.8|31423.3|31311.3|10
1652210880000|2022-05-10 19:28:00|31434.6|31322.6|31437.2|31325.2|31437.5|31325.5|31425.4|31313.4|12
1652210890000|2022-05-10 19:28:10|31440.4|31328.4|31456.2|31344.2|31457.6|31345.6|31440.4|31328.4|23
1652210900000|2022-05-10 19:28:20|31459.4|31347.4|31478.4|31366.4|31483.4|31371.4|31459|31347|23
1652210910000|2022-05-10 19:28:30|31481|31369|31461|31349|31481|31369|31461|31349|15
1652210920000|2022-05-10 19:28:40|31461.1|31349.1|31458.4|31346.4|31462.5|31350.5|31458.4|31346.4|10
1652210930000|2022-05-10 19:28:50|31459.5|31347.5|31445.9|31333.9|31461.5|31349.5|31445.9|31333.9|15
1652210940000|2022-05-10 19:29:00|31445.1|31333.1|31425.1|31313.1|31453.9|31341.9|31425.1|31313.1|13
1652210950000|2022-05-10 19:29:10|31428.3|31316.3|31446.2|31334.2|31447.6|31335.6|31428.3|31316.3|10
1652210960000|2022-05-10 19:29:20|31445.4|31333.4|31417.4|31305.4|31445.4|31333.4|31417.4|31305.4|17
1652210970000|2022-05-10 19:29:30|31417.9|31305.9|31418.5|31306.5|31420.8|31308.8|31416.7|31304.7|7
1652210980000|2022-05-10 19:29:40|31428.4|31316.4|31419.3|31307.3|31428.4|31316.4|31409.5|31297.5|29
1652210990000|2022-05-10 19:29:50|31422.5|31310.5|31447.6|31335.6|31447.6|31335.6|31415.2|31303.2|20
1652211000000|2022-05-10 19:30:00|31449.9|31337.9|31430.2|31318.2|31449.9|31337.9|31429.3|31317.3|23
1652211010000|2022-05-10 19:30:10|31424.3|31312.3|31403|31291|31425.3|31313.3|31396.3|31284.3|30
1652211020000|2022-05-10 19:30:20|31403.4|31291.4|31396.5|31284.5|31403.9|31291.9|31394.5|31282.5|35
1652211030000|2022-05-10 19:30:30|31396.1|31284.1|31390.1|31278.1|31397.6|31285.6|31390.1|31278.1|28
1652211040000|2022-05-10 19:30:40|31397.1|31285.1|31390.2|31278.2|31397.4|31285.4|31389.8|31277.8|21
1652211050000|2022-05-10 19:30:50|31391.3|31279.3|31393.1|31281.1|31393.1|31281.1|31384.7|31272.7|8
1652211060000|2022-05-10 19:31:00|31392.1|31280.1|31400.7|31288.7|31403.1|31291.1|31384.8|31272.8|12
1652211070000|2022-05-10 19:31:10|31399.4|31287.4|31393.1|31281.1|31399.4|31287.4|31392.9|31280.9|11
1652211080000|2022-05-10 19:31:20|31388.9|31276.9|31370|31258|31390.9|31278.9|31369.1|31257.1|17
1652211090000|2022-05-10 19:31:30|31370.1|31258.1|31380.6|31268.6|31380.6|31268.6|31370|31258|6
1652211100000|2022-05-10 19:31:40|31381.8|31269.8|31357.3|31245.3|31383.2|31271.2|31346.1|31234.1|20
1652211110000|2022-05-10 19:31:50|31357.6|31245.6|31351.9|31239.9|31359.7|31247.7|31351.9|31239.9|13
1652211120000|2022-05-10 19:32:00|31358.7|31246.7|31386|31274|31395.2|31283.2|31358.7|31246.7|15
1652211130000|2022-05-10 19:32:10|31387.9|31275.9|31382.1|31270.1|31391.8|31279.8|31377.3|31265.3|13
1652211140000|2022-05-10 19:32:20|31384.6|31272.6|31383.5|31271.5|31384.6|31272.6|31380.3|31268.3|13
1652211150000|2022-05-10 19:32:30|31385.4|31273.4|31394.2|31282.2|31396|31284|31383|31271|19
1652211160000|2022-05-10 19:32:40|31397.3|31285.3|31411.5|31299.5|31411.5|31299.5|31397.3|31285.3|13
1652211170000|2022-05-10 19:32:50|31409.6|31297.6|31404.7|31292.7|31411.5|31299.5|31400.2|31288.2|10
1652211180000|2022-05-10 19:33:00|31402.5|31290.5|31406.4|31294.4|31407.6|31295.6|31397.3|31285.3|14
1652211190000|2022-05-10 19:33:10|31403.9|31291.9|31397|31285|31404.9|31292.9|31393.6|31281.6|15
1652211200000|2022-05-10 19:33:20|31390.1|31278.1|31392.1|31280.1|31397.4|31285.4|31389.1|31277.1|20
1652211210000|2022-05-10 19:33:30|31392|31280|31388.7|31276.7|31399.5|31287.5|31387.1|31275.1|19
1652211220000|2022-05-10 19:33:40|31389.2|31277.2|31387.3|31275.3|31389.2|31277.2|31387.3|31275.3|7
1652211230000|2022-05-10 19:33:50|31388.5|31276.5|31399.7|31287.7|31409.4|31297.4|31387|31275|16
1652211240000|2022-05-10 19:34:00|31396|31284|31387.8|31275.8|31401.9|31289.9|31384.2|31272.2|24
1652211250000|2022-05-10 19:34:10|31388.7|31276.7|31394.9|31282.9|31401.6|31289.6|31388.7|31276.7|31
1652211260000|2022-05-10 19:34:20|31395.4|31283.4|31395|31283|31395.4|31283.4|31394.2|31282.2|10
1652211270000|2022-05-10 19:34:30|31394.6|31282.6|31393.7|31281.7|31396.7|31284.7|31392.4|31280.4|20
1652211280000|2022-05-10 19:34:40|31393.5|31281.5|31388.4|31276.4|31393.5|31281.5|31388.4|31276.4|6
1652211290000|2022-05-10 19:34:50|31388.9|31276.9|31394.3|31282.3|31394.7|31282.7|31388.7|31276.7|9
1652211300000|2022-05-10 19:35:00|31401.4|31289.4|31410.1|31298.1|31410.1|31298.1|31393.1|31281.1|22
1652211310000|2022-05-10 19:35:10|31409.4|31297.4|31404.3|31292.3|31414.7|31302.7|31401.3|31289.3|21
1652211320000|2022-05-10 19:35:20|31404.6|31292.6|31392|31280|31404.6|31292.6|31391|31279|30
1652211330000|2022-05-10 19:35:30|31385.6|31273.6|31390.9|31278.9|31396.6|31284.6|31382.9|31270.9|27
1652211340000|2022-05-10 19:35:40|31389.7|31277.7|31381.4|31269.4|31390|31278|31368.9|31256.9|29
1652211350000|2022-05-10 19:35:50|31374.7|31262.7|31393.9|31281.9|31398.6|31286.6|31374.7|31262.7|20
1652211360000|2022-05-10 19:36:00|31387.6|31275.6|31379|31267|31393.9|31281.9|31379|31267|12
1652211370000|2022-05-10 19:36:10|31378.9|31266.9|31383.6|31271.6|31389.1|31277.1|31378.9|31266.9|7
1652211380000|2022-05-10 19:36:20|31381.9|31269.9|31402.6|31290.6|31402.6|31290.6|31381.9|31269.9|8
1652211390000|2022-05-10 19:36:30|31400.2|31288.2|31412.6|31300.6|31413.7|31301.7|31398.6|31286.6|9
1652211400000|2022-05-10 19:36:40|31410.5|31298.5|31391.7|31279.7|31416.9|31304.9|31391.4|31279.4|24
1652211410000|2022-05-10 19:36:50|31392.9|31280.9|31396.3|31284.3|31406.6|31294.6|31392.9|31280.9|16
1652211420000|2022-05-10 19:37:00|31400|31288|31379.6|31267.6|31401.1|31289.1|31378.9|31266.9|33
1652211430000|2022-05-10 19:37:10|31378|31266|31359.5|31247.5|31379.6|31267.6|31356.2|31244.2|30
1652211440000|2022-05-10 19:37:20|31359.9|31247.9|31354.6|31242.6|31360.2|31248.2|31353.4|31241.4|17
1652211450000|2022-05-10 19:37:30|31351.4|31239.4|31357|31245|31359.9|31247.9|31351.4|31239.4|28
1652211460000|2022-05-10 19:37:40|31356.4|31244.4|31326.9|31214.9|31356.4|31244.4|31325.7|31213.7|32
1652211470000|2022-05-10 19:37:50|31322.5|31210.5|31323.3|31211.3|31328.2|31216.2|31322.5|31210.5|29
1652211480000|2022-05-10 19:38:00|31323.1|31211.1|31317.4|31205.4|31328.7|31216.7|31314.1|31202.1|18
1652211490000|2022-05-10 19:38:10|31312.8|31200.8|31291.5|31179.5|31318.8|31206.8|31291.5|31179.5|21
1652211500000|2022-05-10 19:38:20|31297.3|31185.3|31317.5|31205.5|31318.5|31206.5|31291.5|31179.5|23
1652211510000|2022-05-10 19:38:30|31323.2|31211.2|31335.7|31223.7|31337.9|31225.9|31323.2|31211.2|25
1652211520000|2022-05-10 19:38:40|31334.4|31222.4|31333.9|31221.9|31339.7|31227.7|31328.4|31216.4|19
1652211530000|2022-05-10 19:38:50|31334.4|31222.4|31326.5|31214.5|31334.4|31222.4|31326.2|31214.2|14
1652211540000|2022-05-10 19:39:00|31326.7|31214.7|31353.7|31241.7|31353.7|31241.7|31326.7|31214.7|15
1652211550000|2022-05-10 19:39:10|31356|31244|31354.7|31242.7|31371.3|31259.3|31351.2|31239.2|13
1652211560000|2022-05-10 19:39:20|31349.4|31237.4|31344.3|31232.3|31352.4|31240.4|31342|31230|18
1652211570000|2022-05-10 19:39:30|31339.9|31227.9|31360.7|31248.7|31360.7|31248.7|31332.6|31220.6|16
1652211580000|2022-05-10 19:39:40|31356.6|31244.6|31350|31238|31356.7|31244.7|31350|31238|7
1652211590000|2022-05-10 19:39:50|31348.2|31236.2|31339|31227|31348.6|31236.6|31332.9|31220.9|14
1652211600000|2022-05-10 19:40:00|31338.6|31226.6|31327.8|31215.8|31338.6|31226.6|31323.1|31211.1|22
1652211610000|2022-05-10 19:40:10|31330|31218|31327.6|31215.6|31341.2|31229.2|31326.1|31214.1|19
1652211620000|2022-05-10 19:40:20|31319.6|31207.6|31308.5|31196.5|31322.6|31210.6|31294.5|31182.5|29
1652211630000|2022-05-10 19:40:30|31310.2|31198.2|31301.9|31189.9|31314.4|31202.4|31299.4|31187.4|21
1652211640000|2022-05-10 19:40:40|31297.4|31185.4|31285.7|31173.7|31301.8|31189.8|31274.8|31162.8|26
1652211650000|2022-05-10 19:40:50|31291.2|31179.2|31287.6|31175.6|31298.3|31186.3|31285.3|31173.3|15
1652211660000|2022-05-10 19:41:00|31287.3|31175.3|31306.3|31194.3|31321|31209|31287.3|31175.3|14
1652211670000|2022-05-10 19:41:10|31307.3|31195.3|31307.7|31195.7|31317.3|31205.3|31307.3|31195.3|19
1652211680000|2022-05-10 19:41:20|31310.7|31198.7|31323.2|31211.2|31327.6|31215.6|31303.4|31191.4|13
1652211690000|2022-05-10 19:41:30|31317.7|31205.7|31320.7|31208.7|31320.7|31208.7|31314.8|31202.8|11
1652211700000|2022-05-10 19:41:40|31320.4|31208.4|31334.2|31222.2|31334.2|31222.2|31314.5|31202.5|14
1652211710000|2022-05-10 19:41:50|31336.2|31224.2|31343.6|31231.6|31343.8|31231.8|31336.2|31224.2|16
1652211720000|2022-05-10 19:42:00|31343.1|31231.1|31350.5|31238.5|31355.3|31243.3|31334.2|31222.2|18
1652211730000|2022-05-10 19:42:10|31350.1|31238.1|31361.9|31249.9|31363|31251|31347.5|31235.5|19
1652211740000|2022-05-10 19:42:20|31363|31251|31374.1|31262.1|31408.6|31296.6|31363|31251|23
1652211750000|2022-05-10 19:42:30|31371.2|31259.2|31372|31260|31379.2|31267.2|31366.1|31254.1|19
1652211760000|2022-05-10 19:42:40|31376|31264|31371.9|31259.9|31379.9|31267.9|31371.5|31259.5|20
1652211770000|2022-05-10 19:42:50|31369.6|31257.6|31369.4|31257.4|31373.3|31261.3|31365.8|31253.8|25
1652211780000|2022-05-10 19:43:00|31366.8|31254.8|31372.1|31260.1|31373.6|31261.6|31363.9|31251.9|27
1652211790000|2022-05-10 19:43:10|31372.9|31260.9|31366.9|31254.9|31373.6|31261.6|31366.9|31254.9|7
1652211800000|2022-05-10 19:43:20|31369.6|31257.6|31364.3|31252.3|31375|31263|31363.4|31251.4|14
1652211810000|2022-05-10 19:43:30|31365.4|31253.4|31362.1|31250.1|31370.2|31258.2|31362.1|31250.1|19
1652211820000|2022-05-10 19:43:40|31363.6|31251.6|31371|31259|31371.4|31259.4|31348.2|31236.2|17
1652211830000|2022-05-10 19:43:50|31373.7|31261.7|31379.5|31267.5|31379.7|31267.7|31370.4|31258.4|6
1652211840000|2022-05-10 19:44:00|31379.7|31267.7|31365.7|31253.7|31379.7|31267.7|31365.7|31253.7|9
1652211850000|2022-05-10 19:44:10|31367.6|31255.6|31365.7|31253.7|31373.3|31261.3|31365.7|31253.7|6
1652211860000|2022-05-10 19:44:20|31358.8|31246.8|31361.9|31249.9|31362|31250|31357.6|31245.6|8
1652211870000|2022-05-10 19:44:30|31360|31248|31347.1|31235.1|31360.1|31248.1|31344.9|31232.9|17
1652211880000|2022-05-10 19:44:40|31346.4|31234.4|31346.6|31234.6|31347.4|31235.4|31346|31234|6
1652211890000|2022-05-10 19:44:50|31342.9|31230.9|31336.8|31224.8|31347.3|31235.3|31335.3|31223.3|31
1652211900000|2022-05-10 19:45:00|31336.2|31224.2|31356|31244|31356|31244|31336.2|31224.2|20
1652211910000|2022-05-10 19:45:10|31354.3|31242.3|31366.4|31254.4|31375|31263|31354.3|31242.3|22
1652211920000|2022-05-10 19:45:20|31360|31248|31381|31269|31381.6|31269.6|31360|31248|11
1652211930000|2022-05-10 19:45:30|31374.4|31262.4|31366.2|31254.2|31376.7|31264.7|31360.2|31248.2|15
1652211940000|2022-05-10 19:45:40|31375.4|31263.4|31377|31265|31391|31279|31375.4|31263.4|30
1652211950000|2022-05-10 19:45:50|31377.7|31265.7|31378.1|31266.1|31379.9|31267.9|31362.5|31250.5|25
1652211960000|2022-05-10 19:46:00|31375.5|31263.5|31364.9|31252.9|31376.4|31264.4|31358.6|31246.6|23
1652211970000|2022-05-10 19:46:10|31364.7|31252.7|31362.6|31250.6|31370.9|31258.9|31356.7|31244.7|18
1652211980000|2022-05-10 19:46:20|31360.4|31248.4|31364.3|31252.3|31369.2|31257.2|31355.1|31243.1|26
1652211990000|2022-05-10 19:46:30|31365|31253|31391.7|31279.7|31391.7|31279.7|31365|31253|9
1652212000000|2022-05-10 19:46:40|31394.9|31282.9|31386.2|31274.2|31394.9|31282.9|31380.4|31268.4|11
1652212010000|2022-05-10 19:46:50|31387.8|31275.8|31390.8|31278.8|31390.9|31278.9|31382.8|31270.8|16
1652212020000|2022-05-10 19:47:00|31392.3|31280.3|31393.8|31281.8|31394|31282|31385.6|31273.6|18
1652212030000|2022-05-10 19:47:10|31393.9|31281.9|31390.4|31278.4|31393.9|31281.9|31378|31266|15
1652212040000|2022-05-10 19:47:20|31392.7|31280.7|31399.6|31287.6|31400.3|31288.3|31392.7|31280.7|13
1652212050000|2022-05-10 19:47:30|31397.1|31285.1|31398.5|31286.5|31404.5|31292.5|31389.8|31277.8|27
1652212060000|2022-05-10 19:47:40|31401.5|31289.5|31404.6|31292.6|31405.4|31293.4|31400.1|31288.1|23
1652212070000|2022-05-10 19:47:50|31405|31293|31405.4|31293.4|31405.4|31293.4|31404.4|31292.4|17
1652212080000|2022-05-10 19:48:00|31409.1|31297.1|31394.5|31282.5|31409.1|31297.1|31389.8|31277.8|25
1652212090000|2022-05-10 19:48:10|31392.9|31280.9|31390.7|31278.7|31394.5|31282.5|31380.7|31268.7|15
1652212100000|2022-05-10 19:48:20|31389.9|31277.9|31384.1|31272.1|31389.9|31277.9|31376.9|31264.9|5
1652212110000|2022-05-10 19:48:30|31381.2|31269.2|31391.1|31279.1|31392|31280|31381.2|31269.2|10
1652212120000|2022-05-10 19:48:40|31394.5|31282.5|31393.9|31281.9|31400.1|31288.1|31393.9|31281.9|6
1652212130000|2022-05-10 19:48:50|31392.6|31280.6|31396|31284|31399.7|31287.7|31392.6|31280.6|8
1652212140000|2022-05-10 19:49:00|31389.9|31277.9|31415.6|31303.6|31415.6|31303.6|31388.9|31276.9|20
1652212150000|2022-05-10 19:49:10|31416|31304|31409.2|31297.2|31416.4|31304.4|31409.2|31297.2|10
1652212160000|2022-05-10 19:49:20|31411.7|31299.7|31406.6|31294.6|31411.7|31299.7|31405.1|31293.1|10
1652212170000|2022-05-10 19:49:30|31409.1|31297.1|31400.1|31288.1|31412.8|31300.8|31400.1|31288.1|9
1652212180000|2022-05-10 19:49:40|31401.3|31289.3|31399.9|31287.9|31402.6|31290.6|31398|31286|20
1652212190000|2022-05-10 19:49:50|31400|31288|31379|31267|31400|31288|31379|31267|16
1652212200000|2022-05-10 19:50:00|31379.9|31267.9|31374|31262|31381|31269|31354.2|31242.2|29
1652212210000|2022-05-10 19:50:10|31376.2|31264.2|31382.1|31270.1|31384.2|31272.2|31370.3|31258.3|21
1652212220000|2022-05-10 19:50:20|31383.5|31271.5|31379.9|31267.9|31398.7|31286.7|31379.9|31267.9|23
1652212230000|2022-05-10 19:50:30|31379.1|31267.1|31382.3|31270.3|31383.1|31271.1|31372.3|31260.3|22
1652212240000|2022-05-10 19:50:40|31381.8|31269.8|31376.8|31264.8|31382.3|31270.3|31376.6|31264.6|15
1652212250000|2022-05-10 19:50:50|31379|31267|31377|31265|31380.1|31268.1|31371.5|31259.5|14
1652212260000|2022-05-10 19:51:00|31374.6|31262.6|31385.4|31273.4|31386.2|31274.2|31366.3|31254.3|16
1652212270000|2022-05-10 19:51:10|31381.8|31269.8|31375.1|31263.1|31386.6|31274.6|31371.7|31259.7|21
1652212280000|2022-05-10 19:51:20|31373.6|31261.6|31375.8|31263.8|31376.6|31264.6|31370|31258|8
1652212290000|2022-05-10 19:51:30|31376.7|31264.7|31377.3|31265.3|31386.3|31274.3|31376.7|31264.7|19
1652212300000|2022-05-10 19:51:40|31378.4|31266.4|31374.8|31262.8|31378.6|31266.6|31372.3|31260.3|15
1652212310000|2022-05-10 19:51:50|31375.3|31263.3|31376.5|31264.5|31376.7|31264.7|31371.4|31259.4|10
1652212320000|2022-05-10 19:52:00|31376.6|31264.6|31383.2|31271.2|31383.2|31271.2|31374.1|31262.1|17
1652212330000|2022-05-10 19:52:10|31401.2|31289.2|31397|31285|31401.2|31289.2|31389.9|31277.9|5
1652212340000|2022-05-10 19:52:20|31395.9|31283.9|31412.8|31300.8|31416.1|31304.1|31395.4|31283.4|17
1652212350000|2022-05-10 19:52:30|31407.8|31295.8|31408|31296|31417.7|31305.7|31407.8|31295.8|16
1652212360000|2022-05-10 19:52:40|31413.1|31301.1|31405.8|31293.8|31414.7|31302.7|31404.1|31292.1|14
1652212370000|2022-05-10 19:52:50|31406|31294|31416.1|31304.1|31416.1|31304.1|31406|31294|15
1652212380000|2022-05-10 19:53:00|31409.2|31297.2|31420|31308|31421|31309|31405.7|31293.7|13
1652212390000|2022-05-10 19:53:10|31417.2|31305.2|31422.5|31310.5|31426.3|31314.3|31417.2|31305.2|13
1652212400000|2022-05-10 19:53:20|31424.2|31312.2|31423.6|31311.6|31429.1|31317.1|31421.2|31309.2|20
1652212410000|2022-05-10 19:53:30|31422|31310|31453.9|31341.9|31453.9|31341.9|31422|31310|16
1652212420000|2022-05-10 19:53:40|31453.7|31341.7|31471.2|31359.2|31474.2|31362.2|31453.7|31341.7|25
1652212430000|2022-05-10 19:53:50|31469.7|31357.7|31444.2|31332.2|31469.7|31357.7|31444.2|31332.2|18
1652212440000|2022-05-10 19:54:00|31447|31335|31459.3|31347.3|31468.3|31356.3|31447|31335|16
1652212450000|2022-05-10 19:54:10|31457.7|31345.7|31459.8|31347.8|31461.4|31349.4|31457.6|31345.6|11
1652212460000|2022-05-10 19:54:20|31465|31353|31460.7|31348.7|31465.7|31353.7|31456.6|31344.6|7
1652212470000|2022-05-10 19:54:30|31462.9|31350.9|31460.9|31348.9|31462.9|31350.9|31458.8|31346.8|12
1652212480000|2022-05-10 19:54:40|31461.7|31349.7|31486.7|31374.7|31489.4|31377.4|31461.7|31349.7|25
1652212490000|2022-05-10 19:54:50|31486.9|31374.9|31472.4|31360.4|31491.3|31379.3|31468.8|31356.8|16
1652212500000|2022-05-10 19:55:00|31466.7|31354.7|31472.3|31360.3|31481.8|31369.8|31466.6|31354.6|19
1652212510000|2022-05-10 19:55:10|31474.5|31362.5|31470.1|31358.1|31476.3|31364.3|31468.8|31356.8|10
1652212520000|2022-05-10 19:55:20|31470.7|31358.7|31466.7|31354.7|31470.7|31358.7|31446.4|31334.4|18
1652212530000|2022-05-10 19:55:30|31461.7|31349.7|31468.9|31356.9|31469.3|31357.3|31449|31337|14
1652212540000|2022-05-10 19:55:40|31468.4|31356.4|31468.6|31356.6|31468.9|31356.9|31461.5|31349.5|13
1652212550000|2022-05-10 19:55:50|31468.9|31356.9|31438.9|31326.9|31468.9|31356.9|31437.3|31325.3|13
1652212560000|2022-05-10 19:56:00|31435.9|31323.9|31431.2|31319.2|31435.9|31323.9|31428.4|31316.4|8
1652212570000|2022-05-10 19:56:10|31431.6|31319.6|31430.9|31318.9|31435.6|31323.6|31430.9|31318.9|5
1652212580000|2022-05-10 19:56:20|31433.7|31321.7|31449.2|31337.2|31453.5|31341.5|31433.7|31321.7|17
1652212590000|2022-05-10 19:56:30|31449|31337|31450.5|31338.5|31454.1|31342.1|31446.1|31334.1|21
1652212600000|2022-05-10 19:56:40|31446.8|31334.8|31442.6|31330.6|31447.6|31335.6|31442.1|31330.1|11
1652212610000|2022-05-10 19:56:50|31444.2|31332.2|31450.3|31338.3|31453.5|31341.5|31444.2|31332.2|12
1652212620000|2022-05-10 19:57:00|31451.9|31339.9|31454.4|31342.4|31457|31345|31447.5|31335.5|18
1652212630000|2022-05-10 19:57:10|31453.1|31341.1|31446.3|31334.3|31454.3|31342.3|31446.3|31334.3|15
1652212640000|2022-05-10 19:57:20|31448.5|31336.5|31460.1|31348.1|31461.7|31349.7|31448.5|31336.5|12
1652212650000|2022-05-10 19:57:30|31456.9|31344.9|31447.1|31335.1|31456.9|31344.9|31447.1|31335.1|7
1652212660000|2022-05-10 19:57:40|31442.8|31330.8|31443.7|31331.7|31443.7|31331.7|31441.6|31329.6|5
1652212670000|2022-05-10 19:57:50|31440.2|31328.2|31432.6|31320.6|31440.2|31328.2|31430.9|31318.9|8
1652212680000|2022-05-10 19:58:00|31432.2|31320.2|31429.3|31317.3|31432.2|31320.2|31426|31314|7
1652212690000|2022-05-10 19:58:10|31428.3|31316.3|31429.1|31317.1|31429.3|31317.3|31426|31314|7
1652212700000|2022-05-10 19:58:20|31431.4|31319.4|31447.1|31335.1|31447.1|31335.1|31431.4|31319.4|9
1652212710000|2022-05-10 19:58:30|31443.9|31331.9|31473.2|31361.2|31473.2|31361.2|31443.8|31331.8|10
1652212720000|2022-05-10 19:58:40|31471.3|31359.3|31456|31344|31471.3|31359.3|31452.4|31340.4|12
1652212730000|2022-05-10 19:58:50|31454.3|31342.3|31463.5|31351.5|31465.5|31353.5|31446.7|31334.7|20
1652212740000|2022-05-10 19:59:00|31459.6|31347.6|31456|31344|31475.2|31363.2|31456|31344|17
1652212750000|2022-05-10 19:59:10|31453.3|31341.3|31431.4|31319.4|31453.3|31341.3|31431.4|31319.4|16
1652212760000|2022-05-10 19:59:20|31450.2|31338.2|31430.4|31318.4|31450.2|31338.2|31430.4|31318.4|26
1652212770000|2022-05-10 19:59:30|31440.5|31328.5|31411.1|31299.1|31443.5|31331.5|31405.9|31293.9|21
1652212780000|2022-05-10 19:59:40|31414.1|31302.1|31401.6|31289.6|31420.6|31308.6|31399.7|31287.7|16
1652212790000|2022-05-10 19:59:50|31403.8|31291.8|31392.8|31280.8|31403.8|31291.8|31386.2|31274.2|5
1652212800000|2022-05-10 20:00:00|31388.9|31276.9|31394.3|31282.3|31394.3|31282.3|31382.8|31270.8|18
1652212810000|2022-05-10 20:00:10|31395.2|31283.2|31389|31277|31395.5|31283.5|31389|31277|15
1652212820000|2022-05-10 20:00:20|31386.4|31274.4|31385.5|31273.5|31389|31277|31372.1|31260.1|18
1652212830000|2022-05-10 20:00:30|31384.8|31272.8|31386|31274|31388.7|31276.7|31380|31268|10
1652212840000|2022-05-10 20:00:40|31384.8|31272.8|31377.4|31265.4|31388.7|31276.7|31377.4|31265.4|14
1652212850000|2022-05-10 20:00:50|31378.3|31266.3|31373|31261|31383.3|31271.3|31373|31261|15
1652212860000|2022-05-10 20:01:00|31368.3|31256.3|31345.2|31233.2|31368.3|31256.3|31345.2|31233.2|9
1652212870000|2022-05-10 20:01:10|31344.5|31232.5|31352.2|31240.2|31354.6|31242.6|31337.2|31225.2|25
1652212880000|2022-05-10 20:01:20|31340.7|31228.7|31346.2|31234.2|31360.3|31248.3|31337.4|31225.4|26
1652212890000|2022-05-10 20:01:30|31351|31239|31353.2|31241.2|31358.7|31246.7|31343.7|31231.7|17
1652212900000|2022-05-10 20:01:40|31352.7|31240.7|31341.1|31229.1|31352.7|31240.7|31328|31216|16
1652212910000|2022-05-10 20:01:50|31340.2|31228.2|31313|31201|31344.9|31232.9|31313|31201|18
1652212920000|2022-05-10 20:02:00|31313.6|31201.6|31314.9|31202.9|31316.3|31204.3|31309.9|31197.9|25
1652212930000|2022-05-10 20:02:10|31313.3|31201.3|31317.6|31205.6|31328.8|31216.8|31313.3|31201.3|19
1652212940000|2022-05-10 20:02:20|31323.1|31211.1|31310.4|31198.4|31323.1|31211.1|31308.1|31196.1|16
1652212950000|2022-05-10 20:02:30|31312.3|31200.3|31306.8|31194.8|31313.9|31201.9|31304.9|31192.9|20
1652212960000|2022-05-10 20:02:40|31309.4|31197.4|31311.2|31199.2|31320.4|31208.4|31309.4|31197.4|22
1652212970000|2022-05-10 20:02:50|31312.2|31200.2|31329.6|31217.6|31329.6|31217.6|31312.2|31200.2|5
1652212980000|2022-05-10 20:03:00|31331.7|31219.7|31326.2|31214.2|31342.4|31230.4|31326.1|31214.1|11
1652212990000|2022-05-10 20:03:10|31336|31224|31309.5|31197.5|31336|31224|31309.5|31197.5|8
1652213000000|2022-05-10 20:03:20|31308.4|31196.4|31304.1|31192.1|31308.4|31196.4|31303.4|31191.4|5
1652213010000|2022-05-10 20:03:30|31303.4|31191.4|31289|31177|31303.4|31191.4|31289|31177|7
1652213020000|2022-05-10 20:03:40|31288.2|31176.2|31298.9|31186.9|31298.9|31186.9|31286|31174|8
1652213030000|2022-05-10 20:03:50|31297.2|31185.2|31302.4|31190.4|31307.4|31195.4|31297.2|31185.2|15
1652213040000|2022-05-10 20:04:00|31302|31190|31291.5|31179.5|31302|31190|31286.5|31174.5|22
1652213050000|2022-05-10 20:04:10|31292.3|31180.3|31276.2|31164.2|31293.2|31181.2|31276.2|31164.2|7
1652213060000|2022-05-10 20:04:20|31277.8|31165.8|31283.8|31171.8|31293.1|31181.1|31277.8|31165.8|10
1652213070000|2022-05-10 20:04:30|31301|31189|31316|31204|31316|31204|31301|31189|6
1652213080000|2022-05-10 20:04:40|31319.2|31207.2|31310.4|31198.4|31324|31212|31310.4|31198.4|17
1652213090000|2022-05-10 20:04:50|31311.3|31199.3|31332.9|31220.9|31332.9|31220.9|31311.3|31199.3|23
1652213100000|2022-05-10 20:05:00|31330.6|31218.6|31334.4|31222.4|31334.7|31222.7|31327.5|31215.5|12
1652213110000|2022-05-10 20:05:10|31346.5|31234.5|31367.1|31255.1|31367.1|31255.1|31344.4|31232.4|11
1652213120000|2022-05-10 20:05:20|31372.6|31260.6|31373.8|31261.8|31396.3|31284.3|31369.2|31257.2|19
1652213130000|2022-05-10 20:05:30|31376|31264|31388.5|31276.5|31391.2|31279.2|31376|31264|14
1652213140000|2022-05-10 20:05:40|31387.8|31275.8|31398.3|31286.3|31398.3|31286.3|31384.1|31272.1|14
1652213150000|2022-05-10 20:05:50|31395.9|31283.9|31392.5|31280.5|31396.5|31284.5|31392.5|31280.5|3
1652213160000|2022-05-10 20:06:00|31389.2|31277.2|31406|31294|31406|31294|31387.5|31275.5|5
1652213170000|2022-05-10 20:06:10|31402.9|31290.9|31403.4|31291.4|31404.1|31292.1|31399.7|31287.7|4
1652213180000|2022-05-10 20:06:20|31399.6|31287.6|31395.1|31283.1|31399.6|31287.6|31390.4|31278.4|5
1652213190000|2022-05-10 20:06:30|31400.6|31288.6|31406.5|31294.5|31406.5|31294.5|31399.2|31287.2|7
1652213200000|2022-05-10 20:06:40|31404.8|31292.8|31400.7|31288.7|31404.8|31292.8|31396.8|31284.8|7
1652213210000|2022-05-10 20:06:50|31402.6|31290.6|31402.6|31290.6|31409.4|31297.4|31399.6|31287.6|17
1652213220000|2022-05-10 20:07:00|31405|31293|31380.7|31268.7|31405|31293|31378.2|31266.2|12
1652213230000|2022-05-10 20:07:10|31381.6|31269.6|31389.4|31277.4|31389.4|31277.4|31378.3|31266.3|12
1652213240000|2022-05-10 20:07:20|31389.5|31277.5|31395.1|31283.1|31401.4|31289.4|31388|31276|16
1652213250000|2022-05-10 20:07:30|31402.7|31290.7|31403|31291|31403|31291|31402.7|31290.7|3
1652213260000|2022-05-10 20:07:40|31405.6|31293.6|31403.8|31291.8|31406|31294|31399.8|31287.8|9
1652213270000|2022-05-10 20:07:50|31404.5|31292.5|31406|31294|31406|31294|31404.5|31292.5|8
1652213280000|2022-05-10 20:08:00|31407.7|31295.7|31403.3|31291.3|31407.7|31295.7|31387|31275|21
1652213290000|2022-05-10 20:08:10|31403|31291|31395.7|31283.7|31406|31294|31395.7|31283.7|19
1652213300000|2022-05-10 20:08:20|31393.4|31281.4|31396.1|31284.1|31401.9|31289.9|31393.4|31281.4|16
1652213310000|2022-05-10 20:08:30|31398.5|31286.5|31398.8|31286.8|31398.8|31286.8|31398.5|31286.5|2
1652213320000|2022-05-10 20:08:40|31396.5|31284.5|31394.7|31282.7|31396.5|31284.5|31391.6|31279.6|4
1652213340000|2022-05-10 20:09:00|31397.9|31285.9|31392|31280|31397.9|31285.9|31390.3|31278.3|5
1652213350000|2022-05-10 20:09:10|31393.5|31281.5|31393.5|31281.5|31393.5|31281.5|31393.5|31281.5|1
1652213360000|2022-05-10 20:09:20|31390.3|31278.3|31374.2|31262.2|31390.3|31278.3|31374.2|31262.2|4
1652213370000|2022-05-10 20:09:30|31366|31254|31366.8|31254.8|31366.8|31254.8|31358.2|31246.2|5
1652213380000|2022-05-10 20:09:40|31363|31251|31360.2|31248.2|31371.1|31259.1|31360.2|31248.2|18
1652213390000|2022-05-10 20:09:50|31353.9|31241.9|31367|31255|31367|31255|31353.9|31241.9|9
1652213400000|2022-05-10 20:10:00|31367.1|31255.1|31366.6|31254.6|31367.4|31255.4|31359|31247|10
1652213410000|2022-05-10 20:10:10|31367.4|31255.4|31376|31264|31376|31264|31366.6|31254.6|22
1652213420000|2022-05-10 20:10:20|31373.6|31261.6|31373.6|31261.6|31373.6|31261.6|31370.7|31258.7|12
1652213430000|2022-05-10 20:10:30|31370.7|31258.7|31370.5|31258.5|31377.4|31265.4|31370.4|31258.4|18
1652213440000|2022-05-10 20:10:40|31377|31265|31339.2|31227.2|31377|31265|31336.4|31224.4|21
1652213450000|2022-05-10 20:10:50|31348.1|31236.1|31327.6|31215.6|31348.1|31236.1|31326.8|31214.8|22
1652213460000|2022-05-10 20:11:00|31323.2|31211.2|31311.6|31199.6|31326.8|31214.8|31311.6|31199.6|14
1652213470000|2022-05-10 20:11:10|31302.1|31190.1|31297.5|31185.5|31305.2|31193.2|31293.5|31181.5|10
1652213480000|2022-05-10 20:11:20|31305.5|31193.5|31310.7|31198.7|31311.6|31199.6|31298.3|31186.3|18
1652213490000|2022-05-10 20:11:30|31306.6|31194.6|31310.8|31198.8|31310.8|31198.8|31295.4|31183.4|9
1652213500000|2022-05-10 20:11:40|31309.1|31197.1|31322.6|31210.6|31323.4|31211.4|31309.1|31197.1|9
1652213510000|2022-05-10 20:11:50|31322.7|31210.7|31341.4|31229.4|31341.4|31229.4|31322.7|31210.7|11
1652213520000|2022-05-10 20:12:00|31336.6|31224.6|31341.4|31229.4|31345.9|31233.9|31336.6|31224.6|14
1652213530000|2022-05-10 20:12:10|31342.2|31230.2|31320.2|31208.2|31342.2|31230.2|31320.2|31208.2|13
1652213540000|2022-05-10 20:12:20|31319.1|31207.1|31321.7|31209.7|31321.7|31209.7|31319.1|31207.1|3
1652213550000|2022-05-10 20:12:30|31325.2|31213.2|31318.1|31206.1|31326.5|31214.5|31318.1|31206.1|5
1652213560000|2022-05-10 20:12:40|31317.5|31205.5|31310.1|31198.1|31317.5|31205.5|31310.1|31198.1|4
1652213570000|2022-05-10 20:12:50|31320.7|31208.7|31313.6|31201.6|31320.7|31208.7|31313.6|31201.6|5
1652213580000|2022-05-10 20:13:00|31314|31202|31315.7|31203.7|31315.7|31203.7|31313.6|31201.6|3
1652213590000|2022-05-10 20:13:10|31316.5|31204.5|31306.5|31194.5|31316.5|31204.5|31306.5|31194.5|5
1652213600000|2022-05-10 20:13:20|31304.1|31192.1|31291.9|31179.9|31304.1|31192.1|31291.5|31179.5|7
1652213610000|2022-05-10 20:13:30|31290.4|31178.4|31274.4|31162.4|31290.4|31178.4|31274.4|31162.4|6
1652213620000|2022-05-10 20:13:40|31275.4|31163.4|31283.7|31171.7|31284.6|31172.6|31274.8|31162.8|6
1652213630000|2022-05-10 20:13:50|31280.8|31168.8|31284.6|31172.6|31284.6|31172.6|31280.8|31168.8|6
1652213640000|2022-05-10 20:14:00|31296|31184|31304.4|31192.4|31304.4|31192.4|31296|31184|7
1652213650000|2022-05-10 20:14:10|31303.9|31191.9|31287|31175|31303.9|31191.9|31287|31175|7
1652213660000|2022-05-10 20:14:20|31289.3|31177.3|31304.6|31192.6|31304.6|31192.6|31287.1|31175.1|12
1652213670000|2022-05-10 20:14:30|31305.4|31193.4|31313.2|31201.2|31313.2|31201.2|31305.4|31193.4|15
1652213680000|2022-05-10 20:14:40|31313.6|31201.6|31306|31194|31313.6|31201.6|31306|31194|5
1652213690000|2022-05-10 20:14:50|31303.1|31191.1|31300.4|31188.4|31304.5|31192.5|31300.4|31188.4|7
1652213700000|2022-05-10 20:15:00|31298.9|31186.9|31281|31169|31300.3|31188.3|31280.3|31168.3|12
1652213710000|2022-05-10 20:15:10|31276|31164|31274|31162|31276|31164|31274|31162|3
1652213730000|2022-05-10 20:15:30|31277.2|31165.2|31275.8|31163.8|31277.7|31165.7|31275.8|31163.8|3
1652213740000|2022-05-10 20:15:40|31274|31162|31228|31116|31274|31162|31228|31116|11
1652213750000|2022-05-10 20:15:50|31229.6|31117.6|31262.9|31150.9|31262.9|31150.9|31229.6|31117.6|16
1652213760000|2022-05-10 20:16:00|31256.7|31144.7|31252.4|31140.4|31260.2|31148.2|31252.4|31140.4|11
1652213770000|2022-05-10 20:16:10|31248.8|31136.8|31250.8|31138.8|31250.8|31138.8|31235.5|31123.5|9
1652213780000|2022-05-10 20:16:20|31262.5|31150.5|31262.8|31150.8|31267.6|31155.6|31262.5|31150.5|9
1652213790000|2022-05-10 20:16:30|31262.1|31150.1|31265.5|31153.5|31268.9|31156.9|31260.7|31148.7|11
1652213800000|2022-05-10 20:16:40|31269.7|31157.7|31250.2|31138.2|31271.8|31159.8|31248.1|31136.1|13
1652213810000|2022-05-10 20:16:50|31248.1|31136.1|31246|31134|31248.1|31136.1|31246|31134|2
1652213820000|2022-05-10 20:17:00|31237.7|31125.7|31245|31133|31245|31133|31236|31124|8
1652213830000|2022-05-10 20:17:10|31242|31130|31236.6|31124.6|31242|31130|31231|31119|6
1652213840000|2022-05-10 20:17:20|31241.7|31129.7|31255.3|31143.3|31255.3|31143.3|31241.7|31129.7|5
1652213850000|2022-05-10 20:17:30|31258.9|31146.9|31264.1|31152.1|31274|31162|31258.9|31146.9|7
1652213860000|2022-05-10 20:17:40|31264|31152|31269.8|31157.8|31269.8|31157.8|31264|31152|3
1652213870000|2022-05-10 20:17:50|31272.5|31160.5|31274.9|31162.9|31274.9|31162.9|31266.6|31154.6|6
1652213880000|2022-05-10 20:18:00|31277.2|31165.2|31279.6|31167.6|31282.9|31170.9|31274|31162|17
1652213890000|2022-05-10 20:18:10|31282.9|31170.9|31295.4|31183.4|31295.4|31183.4|31279.6|31167.6|11
1652213900000|2022-05-10 20:18:20|31293.5|31181.5|31297.8|31185.8|31298.2|31186.2|31293.5|31181.5|6
1652213910000|2022-05-10 20:18:30|31305.6|31193.6|31305.3|31193.3|31307|31195|31302.5|31190.5|5
1652213920000|2022-05-10 20:18:40|31303|31191|31304.4|31192.4|31311.5|31199.5|31300.9|31188.9|9
1652213930000|2022-05-10 20:18:50|31304.6|31192.6|31301.3|31189.3|31309.6|31197.6|31298.3|31186.3|13
1652213940000|2022-05-10 20:19:00|31304.8|31192.8|31304.8|31192.8|31304.8|31192.8|31304.8|31192.8|1
1652213950000|2022-05-10 20:19:10|31303.5|31191.5|31296.3|31184.3|31303.5|31191.5|31294.5|31182.5|7
1652213960000|2022-05-10 20:19:20|31291.6|31179.6|31272.9|31160.9|31291.6|31179.6|31271.3|31159.3|14
1652213970000|2022-05-10 20:19:30|31271.6|31159.6|31224.1|31112.1|31272.8|31160.8|31224.1|31112.1|18
1652213980000|2022-05-10 20:19:40|31223.6|31111.6|31245.4|31133.4|31245.4|31133.4|31216.3|31104.3|15
1652213990000|2022-05-10 20:19:50|31242.2|31130.2|31222.6|31110.6|31244.5|31132.5|31222.6|31110.6|9
1652214000000|2022-05-10 20:20:00|31229.1|31117.1|31236.5|31124.5|31236.5|31124.5|31224|31112|5
1652214010000|2022-05-10 20:20:10|31235.9|31123.9|31249.3|31137.3|31253.6|31141.6|31235.9|31123.9|14
1652214020000|2022-05-10 20:20:20|31251.4|31139.4|31254.1|31142.1|31256.5|31144.5|31248|31136|19
1652214030000|2022-05-10 20:20:30|31256.5|31144.5|31260.3|31148.3|31260.8|31148.8|31251.8|31139.8|11
1652214040000|2022-05-10 20:20:40|31261|31149|31228.6|31116.6|31264.5|31152.5|31226.4|31114.4|14
1652214050000|2022-05-10 20:20:50|31227.8|31115.8|31214.9|31102.9|31227.8|31115.8|31211.8|31099.8|21
1652214060000|2022-05-10 20:21:00|31211.8|31099.8|31223.1|31111.1|31223.1|31111.1|31202.1|31090.1|11
1652214070000|2022-05-10 20:21:10|31225|31113|31206.8|31094.8|31225.9|31113.9|31206.8|31094.8|13
1652214080000|2022-05-10 20:21:20|31209.1|31097.1|31227.7|31115.7|31231.9|31119.9|31209.1|31097.1|15
1652214090000|2022-05-10 20:21:30|31229.1|31117.1|31225.6|31113.6|31229.1|31117.1|31225.6|31113.6|7
1652214100000|2022-05-10 20:21:40|31225.8|31113.8|31221.4|31109.4|31227|31115|31219.2|31107.2|16
1652214110000|2022-05-10 20:21:50|31223.2|31111.2|31235.4|31123.4|31235.4|31123.4|31221.4|31109.4|16
1652214120000|2022-05-10 20:22:00|31241.8|31129.8|31256|31144|31256|31144|31241.8|31129.8|5
1652214130000|2022-05-10 20:22:10|31249.9|31137.9|31250.7|31138.7|31250.7|31138.7|31249|31137|5
1652214140000|2022-05-10 20:22:20|31249.1|31137.1|31256|31144|31256|31144|31249.1|31137.1|3
1652214150000|2022-05-10 20:22:30|31253.9|31141.9|31247.6|31135.6|31257.6|31145.6|31244.7|31132.7|10
1652214160000|2022-05-10 20:22:40|31249.8|31137.8|31257.7|31145.7|31257.7|31145.7|31249.8|31137.8|5
1652214170000|2022-05-10 20:22:50|31255.9|31143.9|31255.2|31143.2|31255.9|31143.9|31255.2|31143.2|2
1652214180000|2022-05-10 20:23:00|31252.6|31140.6|31246.6|31134.6|31252.6|31140.6|31246|31134|9
1652214190000|2022-05-10 20:23:10|31246|31134|31235.3|31123.3|31246|31134|31232.8|31120.8|11
1652214200000|2022-05-10 20:23:20|31242.5|31130.5|31244.4|31132.4|31247.4|31135.4|31242.5|31130.5|7
1652214210000|2022-05-10 20:23:30|31243.3|31131.3|31248.7|31136.7|31250.3|31138.3|31243.3|31131.3|3
1652214220000|2022-05-10 20:23:40|31246.8|31134.8|31246.6|31134.6|31246.8|31134.8|31240.6|31128.6|7
1652214230000|2022-05-10 20:23:50|31243.5|31131.5|31249.8|31137.8|31249.8|31137.8|31243.5|31131.5|4
1652214240000|2022-05-10 20:24:00|31250|31138|31250.3|31138.3|31250.3|31138.3|31250|31138|2
1652214250000|2022-05-10 20:24:10|31250|31138|31248.7|31136.7|31250|31138|31245.6|31133.6|4
1652214260000|2022-05-10 20:24:20|31248.6|31136.6|31248.6|31136.6|31248.6|31136.6|31248.6|31136.6|1
1652214270000|2022-05-10 20:24:30|31249.6|31137.6|31252.6|31140.6|31252.6|31140.6|31249.1|31137.1|6
1652214280000|2022-05-10 20:24:40|31250.5|31138.5|31260.1|31148.1|31260.1|31148.1|31250.5|31138.5|13
1652214290000|2022-05-10 20:24:50|31260|31148|31257.1|31145.1|31260.8|31148.8|31257.1|31145.1|4
1652214300000|2022-05-10 20:25:00|31264.7|31152.7|31260|31148|31270.1|31158.1|31260|31148|4
1652214310000|2022-05-10 20:25:10|31259.5|31147.5|31265.4|31153.4|31265.4|31153.4|31259.4|31147.4|5
1652214320000|2022-05-10 20:25:20|31266.8|31154.8|31256|31144|31266.8|31154.8|31256|31144|6
1652214330000|2022-05-10 20:25:30|31256.7|31144.7|31248.6|31136.6|31256.7|31144.7|31246.6|31134.6|6
1652214340000|2022-05-10 20:25:40|31246.6|31134.6|31248.6|31136.6|31248.6|31136.6|31246.6|31134.6|2
1652214350000|2022-05-10 20:25:50|31250.2|31138.2|31250.1|31138.1|31253.8|31141.8|31250.1|31138.1|5
1652214360000|2022-05-10 20:26:00|31249.9|31137.9|31247.7|31135.7|31250.9|31138.9|31247.7|31135.7|6
1652214380000|2022-05-10 20:26:20|31248.6|31136.6|31248.6|31136.6|31248.6|31136.6|31248.6|31136.6|1
1652214390000|2022-05-10 20:26:30|31251.5|31139.5|31253.7|31141.7|31254|31142|31251.5|31139.5|9
1652214400000|2022-05-10 20:26:40|31252.8|31140.8|31249.8|31137.8|31253.7|31141.7|31249.8|31137.8|12
1652214420000|2022-05-10 20:27:00|31251|31139|31251|31139|31251|31139|31251|31139|1
1652214430000|2022-05-10 20:27:10|31252.1|31140.1|31250.4|31138.4|31252.1|31140.1|31250.4|31138.4|2
1652214440000|2022-05-10 20:27:20|31254.5|31142.5|31261|31149|31261|31149|31254.5|31142.5|3
1652214450000|2022-05-10 20:27:30|31262.6|31150.6|31273.2|31161.2|31276|31164|31262.6|31150.6|8
1652214460000|2022-05-10 20:27:40|31273|31161|31272.3|31160.3|31275.6|31163.6|31270.7|31158.7|5
1652214470000|2022-05-10 20:27:50|31273|31161|31248.6|31136.6|31277.9|31165.9|31248.6|31136.6|11
1652214480000|2022-05-10 20:28:00|31246|31134|31242.1|31130.1|31249.2|31137.2|31233.3|31121.3|9
1652214490000|2022-05-10 20:28:10|31246.2|31134.2|31244.7|31132.7|31250.3|31138.3|31244.7|31132.7|5
1652214500000|2022-05-10 20:28:20|31243.3|31131.3|31241.4|31129.4|31243.3|31131.3|31241.4|31129.4|3
1652214510000|2022-05-10 20:28:30|31242.4|31130.4|31264.2|31152.2|31264.2|31152.2|31242.4|31130.4|5
1652214520000|2022-05-10 20:28:40|31267.4|31155.4|31269.3|31157.3|31270.8|31158.8|31267.4|31155.4|4
1652214530000|2022-05-10 20:28:50|31266|31154|31266.1|31154.1|31267.2|31155.2|31256.6|31144.6|8
1652214540000|2022-05-10 20:29:00|31264.6|31152.6|31266.1|31154.1|31266.1|31154.1|31264.6|31152.6|4
1652214550000|2022-05-10 20:29:10|31264.6|31152.6|31267.7|31155.7|31269.2|31157.2|31264.6|31152.6|16
1652214560000|2022-05-10 20:29:20|31269.1|31157.1|31271.4|31159.4|31271.4|31159.4|31269.1|31157.1|5
1652214570000|2022-05-10 20:29:30|31270.5|31158.5|31272.1|31160.1|31272.1|31160.1|31270.5|31158.5|3
1652214580000|2022-05-10 20:29:40|31272.9|31160.9|31273|31161|31273|31161|31272.9|31160.9|2
1652214590000|2022-05-10 20:29:50|31272.9|31160.9|31275.5|31163.5|31275.5|31163.5|31263.5|31151.5|7
1652214600000|2022-05-10 20:30:00|31268.9|31156.9|31257.5|31145.5|31269.5|31157.5|31256|31144|6
1652214610000|2022-05-10 20:30:10|31258.4|31146.4|31253|31141|31258.4|31146.4|31253|31141|3
1652214620000|2022-05-10 20:30:20|31251|31139|31239.4|31127.4|31251|31139|31239.4|31127.4|6
1652214630000|2022-05-10 20:30:30|31225.2|31113.2|31216.6|31104.6|31225.2|31113.2|31206|31094|7
1652214640000|2022-05-10 20:30:40|31214.4|31102.4|31227.8|31115.8|31228.5|31116.5|31214.4|31102.4|5
1652214650000|2022-05-10 20:30:50|31229.3|31117.3|31212.7|31100.7|31229.3|31117.3|31212.7|31100.7|5
1652214660000|2022-05-10 20:31:00|31211.2|31099.2|31224.1|31112.1|31224.6|31112.6|31206.2|31094.2|28
1652214670000|2022-05-10 20:31:10|31223.8|31111.8|31218.9|31106.9|31223.8|31111.8|31205.7|31093.7|30
1652214680000|2022-05-10 20:31:20|31215.3|31103.3|31210.6|31098.6|31230.1|31118.1|31204.7|31092.7|25
1652214690000|2022-05-10 20:31:30|31206.5|31094.5|31184.2|31072.2|31206.5|31094.5|31184.2|31072.2|9
1652214700000|2022-05-10 20:31:40|31181.3|31069.3|31177.1|31065.1|31184.2|31072.2|31176|31064|18
1652214710000|2022-05-10 20:31:50|31178.7|31066.7|31162|31050|31179.4|31067.4|31162|31050|9
1652214720000|2022-05-10 20:32:00|31161.6|31049.6|31146|31034|31166|31054|31146|31034|8
1652214730000|2022-05-10 20:32:10|31141.4|31029.4|31154.4|31042.4|31158|31046|31139.7|31027.7|13
1652214740000|2022-05-10 20:32:20|31143.2|31031.2|31150.3|31038.3|31158.6|31046.6|31142.4|31030.4|10
1652214750000|2022-05-10 20:32:30|31155|31043|31146.6|31034.6|31156.6|31044.6|31141.7|31029.7|10
1652214760000|2022-05-10 20:32:40|31146|31034|31156|31044|31160.5|31048.5|31141|31029|28
1652214770000|2022-05-10 20:32:50|31157.5|31045.5|31139.6|31027.6|31157.5|31045.5|31122.3|31010.3|10
1652214780000|2022-05-10 20:33:00|31133.1|31021.1|31141.3|31029.3|31141.3|31029.3|31133.1|31021.1|6
1652214790000|2022-05-10 20:33:10|31142.5|31030.5|31152.5|31040.5|31153.4|31041.4|31142.5|31030.5|13
1652214800000|2022-05-10 20:33:20|31153.2|31041.2|31145.9|31033.9|31153.2|31041.2|31145.9|31033.9|5
1652214810000|2022-05-10 20:33:30|31149.8|31037.8|31152.9|31040.9|31156|31044|31149.8|31037.8|9
1652214820000|2022-05-10 20:33:40|31150.2|31038.2|31126|31014|31150.2|31038.2|31126|31014|8
1652214830000|2022-05-10 20:33:50|31126.9|31014.9|31141.8|31029.8|31141.8|31029.8|31126.9|31014.9|13
1652214840000|2022-05-10 20:34:00|31138|31026|31122.3|31010.3|31138|31026|31122.3|31010.3|6
1652214850000|2022-05-10 20:34:10|31119.1|31007.1|31119.1|31007.1|31119.1|31007.1|31119.1|31007.1|1
1652214860000|2022-05-10 20:34:20|31117.8|31005.8|31111|30999|31117.8|31005.8|31111|30999|5
1652214870000|2022-05-10 20:34:30|31110.9|30998.9|31091.6|30979.6|31110.9|30998.9|31091.6|30979.6|9
1652214880000|2022-05-10 20:34:40|31089.8|30977.8|31080.4|30968.4|31089.8|30977.8|31080.4|30968.4|8
1652214890000|2022-05-10 20:34:50|31082.3|30970.3|31080.6|30968.6|31098.5|30986.5|31080.6|30968.6|9
1652214900000|2022-05-10 20:35:00|31076.8|30964.8|31068.3|30956.3|31076.8|30964.8|31068.3|30956.3|7
1652214910000|2022-05-10 20:35:10|31065.6|30953.6|31060|30948|31075.2|30963.2|31047.3|30935.3|21
1652214920000|2022-05-10 20:35:20|31056.8|30944.8|31047.7|30935.7|31056.8|30944.8|31047.7|30935.7|6
1652214930000|2022-05-10 20:35:30|31047.4|30935.4|31052|30940|31053.1|30941.1|31041.6|30929.6|10
1652214940000|2022-05-10 20:35:40|31055.3|30943.3|31055.9|30943.9|31065.2|30953.2|31055.3|30943.3|16
1652214950000|2022-05-10 20:35:50|31059.8|30947.8|31050.9|30938.9|31062.1|30950.1|31046.9|30934.9|14
1652214960000|2022-05-10 20:36:00|31049.2|30937.2|31060|30948|31060|30948|31047.1|30935.1|21
1652214970000|2022-05-10 20:36:10|31062.8|30950.8|31072.7|30960.7|31072.7|30960.7|31062.8|30950.8|7
1652214980000|2022-05-10 20:36:20|31062.8|30950.8|31088|30976|31095.2|30983.2|31059.8|30947.8|14
1652214990000|2022-05-10 20:36:30|31087.4|30975.4|31136.7|31024.7|31136.7|31024.7|31085|30973|20
1652215000000|2022-05-10 20:36:40|31141.7|31029.7|31134.1|31022.1|31154.9|31042.9|31133.7|31021.7|8
1652215010000|2022-05-10 20:36:50|31137.5|31025.5|31144.7|31032.7|31144.7|31032.7|31137.5|31025.5|4
1652215020000|2022-05-10 20:37:00|31151.5|31039.5|31144.1|31032.1|31155.4|31043.4|31140|31028|19
1652215030000|2022-05-10 20:37:10|31140|31028|31139.2|31027.2|31144.9|31032.9|31130.5|31018.5|22
1652215040000|2022-05-10 20:37:20|31139.5|31027.5|31145.6|31033.6|31145.6|31033.6|31127.6|31015.6|11
1652215050000|2022-05-10 20:37:30|31148.6|31036.6|31151|31039|31162.6|31050.6|31147.5|31035.5|17
1652215060000|2022-05-10 20:37:40|31150.9|31038.9|31137.9|31025.9|31150.9|31038.9|31137.9|31025.9|5
1652215070000|2022-05-10 20:37:50|31140.5|31028.5|31152.6|31040.6|31152.6|31040.6|31140.5|31028.5|5
1652215080000|2022-05-10 20:38:00|31145.5|31033.5|31142.5|31030.5|31145.5|31033.5|31141.3|31029.3|6
1652215090000|2022-05-10 20:38:10|31145.6|31033.6|31142.5|31030.5|31161.4|31049.4|31142.5|31030.5|13
1652215100000|2022-05-10 20:38:20|31136.1|31024.1|31132.5|31020.5|31138.5|31026.5|31128.7|31016.7|8
1652215110000|2022-05-10 20:38:30|31128.1|31016.1|31129.2|31017.2|31129.2|31017.2|31126|31014|5
1652215120000|2022-05-10 20:38:40|31127.6|31015.6|31156.9|31044.9|31157.3|31045.3|31127.6|31015.6|10
1652215130000|2022-05-10 20:38:50|31151.3|31039.3|31154.5|31042.5|31161.3|31049.3|31151.3|31039.3|7
1652215140000|2022-05-10 20:39:00|31148.9|31036.9|31158.6|31046.6|31161.8|31049.8|31147.1|31035.1|14
1652215150000|2022-05-10 20:39:10|31156.9|31044.9|31141.5|31029.5|31156.9|31044.9|31141.5|31029.5|8
1652215160000|2022-05-10 20:39:20|31146.3|31034.3|31159.3|31047.3|31159.3|31047.3|31146.3|31034.3|3
1652215170000|2022-05-10 20:39:30|31164.6|31052.6|31161.7|31049.7|31164.6|31052.6|31161.7|31049.7|2
1652215180000|2022-05-10 20:39:40|31157.7|31045.7|31141.3|31029.3|31157.7|31045.7|31141.3|31029.3|5
1652215190000|2022-05-10 20:39:50|31136.2|31024.2|31131.3|31019.3|31136.2|31024.2|31126|31014|6
1652215200000|2022-05-10 20:40:00|31130.7|31018.7|31126|31014|31130.7|31018.7|31125.1|31013.1|5
1652215210000|2022-05-10 20:40:10|31135.4|31023.4|31141.6|31029.6|31142.4|31030.4|31135.4|31023.4|6
1652215220000|2022-05-10 20:40:20|31136|31024|31136|31024|31136|31024|31136|31024|1
1652215230000|2022-05-10 20:40:30|31134.4|31022.4|31130.5|31018.5|31134.4|31022.4|31130.5|31018.5|3
1652215240000|2022-05-10 20:40:40|31130.6|31018.6|31131.7|31019.7|31142.2|31030.2|31130.6|31018.6|14
1652215250000|2022-05-10 20:40:50|31133.3|31021.3|31137.8|31025.8|31137.8|31025.8|31130.3|31018.3|12
1652215260000|2022-05-10 20:41:00|31134|31022|31136.4|31024.4|31137.8|31025.8|31134|31022|4
1652215270000|2022-05-10 20:41:10|31137.8|31025.8|31131.4|31019.4|31137.8|31025.8|31130.3|31018.3|15
1652215280000|2022-05-10 20:41:20|31130.3|31018.3|31129.5|31017.5|31132|31020|31129.5|31017.5|17
1652215290000|2022-05-10 20:41:30|31130.6|31018.6|31133.7|31021.7|31136|31024|31130.3|31018.3|17
1652215300000|2022-05-10 20:41:40|31133.3|31021.3|31143.5|31031.5|31143.5|31031.5|31133.3|31021.3|5
1652215310000|2022-05-10 20:41:50|31144.7|31032.7|31137.8|31025.8|31148.9|31036.9|31137.8|31025.8|15
1652215320000|2022-05-10 20:42:00|31140.8|31028.8|31137.8|31025.8|31143.2|31031.2|31137.8|31025.8|3
1652215340000|2022-05-10 20:42:20|31136.3|31024.3|31134.7|31022.7|31136.3|31024.3|31134.7|31022.7|2
1652215350000|2022-05-10 20:42:30|31133.5|31021.5|31132.4|31020.4|31133.5|31021.5|31132.4|31020.4|2
1652215370000|2022-05-10 20:42:50|31129.3|31017.3|31119.8|31007.8|31129.3|31017.3|31119.8|31007.8|4
1652215380000|2022-05-10 20:43:00|31121.7|31009.7|31120.7|31008.7|31122.4|31010.4|31120.7|31008.7|6
1652215390000|2022-05-10 20:43:10|31122.4|31010.4|31122.4|31010.4|31122.4|31010.4|31121.1|31009.1|4
1652215400000|2022-05-10 20:43:20|31119.1|31007.1|31115.6|31003.6|31119.1|31007.1|31112.3|31000.3|8
1652215410000|2022-05-10 20:43:30|31112.5|31000.5|31105.8|30993.8|31112.5|31000.5|31105.8|30993.8|5
1652215420000|2022-05-10 20:43:40|31111|30999|31115.8|31003.8|31115.8|31003.8|31111|30999|2
1652215430000|2022-05-10 20:43:50|31113.8|31001.8|31113.8|31001.8|31113.8|31001.8|31113.8|31001.8|1
1652215440000|2022-05-10 20:44:00|31113.4|31001.4|31121.2|31009.2|31121.9|31009.9|31111|30999|14
1652215450000|2022-05-10 20:44:10|31116|31004|31114.9|31002.9|31121.2|31009.2|31114.9|31002.9|7
1652215460000|2022-05-10 20:44:20|31117.5|31005.5|31115.3|31003.3|31117.5|31005.5|31115.3|31003.3|4
1652215470000|2022-05-10 20:44:30|31117.9|31005.9|31107.2|30995.2|31118.5|31006.5|31107.2|30995.2|11
1652215480000|2022-05-10 20:44:40|31111|30999|31107.2|30995.2|31111.4|30999.4|31107.2|30995.2|8
1652215490000|2022-05-10 20:44:50|31110.2|30998.2|31107|30995|31110.2|30998.2|31107|30995|3
1652215500000|2022-05-10 20:45:00|31110.7|30998.7|31110.2|30998.2|31110.7|30998.7|31109.3|30997.3|6
1652215520000|2022-05-10 20:45:20|31108.7|30996.7|31107.4|30995.4|31108.8|30996.8|31107.4|30995.4|3
1652215540000|2022-05-10 20:45:40|31106.8|30994.8|31104.7|30992.7|31106.8|30994.8|31104.7|30992.7|6
1652215550000|2022-05-10 20:45:50|31105.9|30993.9|31111.3|30999.3|31111.3|30999.3|31105.9|30993.9|10
1652215560000|2022-05-10 20:46:00|31113.7|31001.7|31110.8|30998.8|31113.7|31001.7|31108.6|30996.6|10
1652215570000|2022-05-10 20:46:10|31110.3|30998.3|31120.6|31008.6|31134.7|31022.7|31110.3|30998.3|7
1652215580000|2022-05-10 20:46:20|31112.2|31000.2|31112.2|31000.2|31116.9|31004.9|31112.2|31000.2|5
1652215590000|2022-05-10 20:46:30|31111.8|30999.8|31098.9|30986.9|31111.8|30999.8|31093|30981|10
1652215600000|2022-05-10 20:46:40|31118|31006|31124.9|31012.9|31124.9|31012.9|31118|31006|4
1652215610000|2022-05-10 20:46:50|31131.5|31019.5|31143.9|31031.9|31150|31038|31131.5|31019.5|12
1652215620000|2022-05-10 20:47:00|31147.8|31035.8|31155.5|31043.5|31155.5|31043.5|31138.3|31026.3|9
1652215630000|2022-05-10 20:47:10|31156|31044|31139.9|31027.9|31161.3|31049.3|31139.9|31027.9|21
1652215640000|2022-05-10 20:47:20|31143.1|31031.1|31178|31066|31178|31066|31143.1|31031.1|7
1652215650000|2022-05-10 20:47:30|31179|31067|31188.2|31076.2|31188.2|31076.2|31169.9|31057.9|11
1652215660000|2022-05-10 20:47:40|31182.4|31070.4|31193.2|31081.2|31193.2|31081.2|31178.5|31066.5|7
1652215670000|2022-05-10 20:47:50|31193.3|31081.3|31174|31062|31196.4|31084.4|31174|31062|7
1652215680000|2022-05-10 20:48:00|31174.1|31062.1|31174.1|31062.1|31174.1|31062.1|31174.1|31062.1|1
1652215690000|2022-05-10 20:48:10|31167.5|31055.5|31166|31054|31167.5|31055.5|31166|31054|2
1652215700000|2022-05-10 20:48:20|31168.1|31056.1|31155|31043|31168.1|31056.1|31152|31040|4
1652215710000|2022-05-10 20:48:30|31150.5|31038.5|31150.5|31038.5|31150.5|31038.5|31150.5|31038.5|1
1652215720000|2022-05-10 20:48:40|31155.1|31043.1|31156|31044|31166|31054|31155.1|31043.1|4
1652215730000|2022-05-10 20:48:50|31155|31043|31137.9|31025.9|31155|31043|31128.7|31016.7|6
1652215740000|2022-05-10 20:49:00|31139.8|31027.8|31127.8|31015.8|31139.8|31027.8|31122|31010|6
1652215750000|2022-05-10 20:49:10|31119.6|31007.6|31120|31008|31132.3|31020.3|31119.5|31007.5|12
1652215760000|2022-05-10 20:49:20|31118.6|31006.6|31099|30987|31119.3|31007.3|31099|30987|8
1652215770000|2022-05-10 20:49:30|31097.1|30985.1|31092|30980|31098.6|30986.6|31089.8|30977.8|10
1652215780000|2022-05-10 20:49:40|31089.7|30977.7|31094.2|30982.2|31099|30987|31077.6|30965.6|9
1652215790000|2022-05-10 20:49:50|31090.3|30978.3|31060|30948|31090.3|30978.3|31059.1|30947.1|18
1652215800000|2022-05-10 20:50:00|31060.5|30948.5|31040.1|30928.1|31060.5|30948.5|31018.1|30906.1|33
1652215810000|2022-05-10 20:50:10|31046|30934|31049.1|30937.1|31054.5|30942.5|31044|30932|21
1652215820000|2022-05-10 20:50:20|31050.4|30938.4|31017.5|30905.5|31084.6|30972.6|31000.9|30888.9|24
1652215830000|2022-05-10 20:50:30|31006|30894|31001.4|30889.4|31006|30894|30989.6|30877.6|18
1652215840000|2022-05-10 20:50:40|31005.8|30893.8|31009.3|30897.3|31018.1|30906.1|31005.8|30893.8|18
1652215850000|2022-05-10 20:50:50|31016.3|30904.3|31006|30894|31016.3|30904.3|31006|30894|12
1652215860000|2022-05-10 20:51:00|30996.8|30884.8|31001.3|30889.3|31001.3|30889.3|30989.2|30877.2|8
1652215870000|2022-05-10 20:51:10|30996.2|30884.2|31019.3|30907.3|31028.1|30916.1|30996.2|30884.2|10
1652215880000|2022-05-10 20:51:20|31013.6|30901.6|31000.3|30888.3|31013.6|30901.6|31000.3|30888.3|7
1652215890000|2022-05-10 20:51:30|31002.1|30890.1|31021.5|30909.5|31021.8|30909.8|30996|30884|7
1652215900000|2022-05-10 20:51:40|31021.2|30909.2|31030.7|30918.7|31030.7|30918.7|31021.2|30909.2|9
1652215910000|2022-05-10 20:51:50|31010.2|30898.2|30997.5|30885.5|31024.4|30912.4|30996|30884|13
1652215920000|2022-05-10 20:52:00|31002|30890|31002.2|30890.2|31002.2|30890.2|30997.5|30885.5|5
1652215930000|2022-05-10 20:52:10|30999.1|30887.1|30994.5|30882.5|30999.1|30887.1|30989.4|30877.4|11
1652215940000|2022-05-10 20:52:20|31012.9|30900.9|31021|30909|31026|30914|31009.5|30897.5|13
1652215950000|2022-05-10 20:52:30|31026|30914|31029.4|30917.4|31029.4|30917.4|31012.5|30900.5|12
1652215960000|2022-05-10 20:52:40|31031|30919|31040.6|30928.6|31040.6|30928.6|31031|30919|5
1652215970000|2022-05-10 20:52:50|31039.2|30927.2|31007.1|30895.1|31043|30931|31007.1|30895.1|18
1652215980000|2022-05-10 20:53:00|31006.6|30894.6|31001|30889|31006.6|30894.6|31001|30889|5
1652215990000|2022-05-10 20:53:10|30996|30884|31001.9|30889.9|31015.1|30903.1|30996|30884|10
1652216000000|2022-05-10 20:53:20|31003|30891|31012.6|30900.6|31018.9|30906.9|31001|30889|15
1652216010000|2022-05-10 20:53:30|31022.9|30910.9|31016.1|30904.1|31022.9|30910.9|31016.1|30904.1|4
1652216020000|2022-05-10 20:53:40|31036.3|30924.3|31054.3|30942.3|31054.3|30942.3|31033.2|30921.2|5
1652216030000|2022-05-10 20:53:50|31056|30944|31033.5|30921.5|31064.1|30952.1|31033.5|30921.5|18
1652216040000|2022-05-10 20:54:00|31033.8|30921.8|31048.8|30936.8|31053.1|30941.1|31033.1|30921.1|8
1652216050000|2022-05-10 20:54:10|31045.7|30933.7|31043.1|30931.1|31045.7|30933.7|31033.7|30921.7|8
1652216060000|2022-05-10 20:54:20|31043|30931|31055.7|30943.7|31055.7|30943.7|31040|30928|6
1652216070000|2022-05-10 20:54:30|31056|30944|31060|30948|31061|30949|31047.6|30935.6|19
1652216080000|2022-05-10 20:54:40|31057.9|30945.9|31061|30949|31061|30949|31056.2|30944.2|10
1652216090000|2022-05-10 20:54:50|31063.2|30951.2|31070.4|30958.4|31070.4|30958.4|31063.2|30951.2|3
1652216100000|2022-05-10 20:55:00|31071.4|30959.4|31085.7|30973.7|31085.7|30973.7|31070.1|30958.1|11
1652216110000|2022-05-10 20:55:10|31079.4|30967.4|31053.2|30941.2|31084.9|30972.9|31053.2|30941.2|14
1652216120000|2022-05-10 20:55:20|31056.5|30944.5|31053.3|30941.3|31056.5|30944.5|31050.3|30938.3|5
1652216130000|2022-05-10 20:55:30|31051.4|30939.4|31072.7|30960.7|31074|30962|31051.4|30939.4|14
1652216140000|2022-05-10 20:55:40|31071|30959|31063.4|30951.4|31071|30959|31061.2|30949.2|9
1652216150000|2022-05-10 20:55:50|31067.4|30955.4|31056|30944|31070.7|30958.7|31056|30944|8
1652216160000|2022-05-10 20:56:00|31055.9|30943.9|31047.1|30935.1|31055.9|30943.9|31047.1|30935.1|3
1652216170000|2022-05-10 20:56:10|31042.1|30930.1|31031.5|30919.5|31042.1|30930.1|31026.8|30914.8|17
1652216180000|2022-05-10 20:56:20|31025.3|30913.3|31029.1|30917.1|31034.7|30922.7|31025.3|30913.3|30
1652216190000|2022-05-10 20:56:30|31032.8|30920.8|31033.6|30921.6|31038.9|30926.9|31031.3|30919.3|6
1652216200000|2022-05-10 20:56:40|31031.5|30919.5|31023.8|30911.8|31039.5|30927.5|31023.6|30911.6|12
1652216210000|2022-05-10 20:56:50|31022.3|30910.3|31023.4|30911.4|31024|30912|31022.3|30910.3|11
1652216220000|2022-05-10 20:57:00|31024.3|30912.3|31026.7|30914.7|31026.7|30914.7|31024.3|30912.3|2
1652216230000|2022-05-10 20:57:10|31030.1|30918.1|31035.4|30923.4|31039.6|30927.6|31026.7|30914.7|7
1652216240000|2022-05-10 20:57:20|31031.1|30919.1|31019.1|30907.1|31031.1|30919.1|31019.1|30907.1|4
1652216250000|2022-05-10 20:57:30|31018.6|30906.6|31023.1|30911.1|31023.1|30911.1|31018.6|30906.6|5
1652216260000|2022-05-10 20:57:40|31023.2|30911.2|31008.1|30896.1|31023.2|30911.2|31003.7|30891.7|12
1652216270000|2022-05-10 20:57:50|31006.6|30894.6|31006.6|30894.6|31006.6|30894.6|31006.6|30894.6|1
1652216280000|2022-05-10 20:58:00|31009.4|30897.4|31013.2|30901.2|31013.2|30901.2|31005.4|30893.4|6
1652216290000|2022-05-10 20:58:10|31005.4|30893.4|31031.2|30919.2|31031.2|30919.2|31005.4|30893.4|12
1652216300000|2022-05-10 20:58:20|31026.9|30914.9|31014.6|30902.6|31031.2|30919.2|31014.6|30902.6|6
1652216310000|2022-05-10 20:58:30|31013.2|30901.2|31007.2|30895.2|31013.2|30901.2|31007.2|30895.2|5
1652216320000|2022-05-10 20:58:40|31004.5|30892.5|31006.6|30894.6|31010.8|30898.8|31003.7|30891.7|9
1652216330000|2022-05-10 20:58:50|31006.1|30894.1|31006.1|30894.1|31006.1|30894.1|31006.1|30894.1|1
1652216340000|2022-05-10 20:59:00|31006.6|30894.6|31006.6|30894.6|31006.6|30894.6|31006.6|30894.6|1
1652216350000|2022-05-10 20:59:10|31007|30895|31004.5|30892.5|31007|30895|31001.6|30889.6|7
1652216360000|2022-05-10 20:59:20|31014.9|30902.9|31042.6|30930.6|31042.6|30930.6|31014.9|30902.9|9
1652216370000|2022-05-10 20:59:30|31039.2|30927.2|31037|30925|31039.2|30927.2|31033.6|30921.6|21
1652216380000|2022-05-10 20:59:40|31037.4|30925.4|31051.7|30939.7|31051.8|30939.8|31037.4|30925.4|27
1652216390000|2022-05-10 20:59:50|31052.3|30940.3|31057.4|30945.4|31057.4|30945.4|31051.9|30939.9|14
1652216400000|2022-05-10 21:00:00|31057.3|30945.3|31033.3|30921.3|31060.5|30948.5|31031.9|30919.9|23
1652216410000|2022-05-10 21:00:10|31032.2|30920.2|31028.8|30916.8|31032.6|30920.6|31027.3|30915.3|18
1652216420000|2022-05-10 21:00:20|31030.9|30918.9|31018.8|30906.8|31030.9|30918.9|31018.8|30906.8|25
1652216430000|2022-05-10 21:00:30|31018.1|30906.1|31008.2|30896.2|31018.1|30906.1|30998|30886|35
1652216440000|2022-05-10 21:00:40|31010.4|30898.4|31030.5|30918.5|31030.5|30918.5|31004.8|30892.8|33
1652216450000|2022-05-10 21:00:50|31031.3|30919.3|31053.3|30941.3|31053.3|30941.3|31031|30919|34
1652216460000|2022-05-10 21:01:00|31052.2|30940.2|31070.9|30958.9|31070.9|30958.9|31052.2|30940.2|32
1652216470000|2022-05-10 21:01:10|31069.2|30957.2|31064|30952|31074.4|30962.4|31060.7|30948.7|28
1652216480000|2022-05-10 21:01:20|31066.3|30954.3|31068.8|30956.8|31076.2|30964.2|31065.1|30953.1|24
1652216490000|2022-05-10 21:01:30|31069.6|30957.6|31077.7|30965.7|31078|30966|31069|30957|31
1652216500000|2022-05-10 21:01:40|31077.6|30965.6|31109.4|30997.4|31110.7|30998.7|31076.8|30964.8|28
1652216510000|2022-05-10 21:01:50|31109.3|30997.3|31134.8|31022.8|31135.8|31023.8|31109.3|30997.3|30
1652216520000|2022-05-10 21:02:00|31134|31022|31117.1|31005.1|31134.8|31022.8|31109.6|30997.6|34
1652216530000|2022-05-10 21:02:10|31117|31005|31147.3|31035.3|31147.3|31035.3|31116.7|31004.7|27
1652216540000|2022-05-10 21:02:20|31147|31035|31160.2|31048.2|31167.4|31055.4|31147|31035|35
1652216550000|2022-05-10 21:02:30|31159.7|31047.7|31151.1|31039.1|31161.4|31049.4|31150.2|31038.2|27
1652216560000|2022-05-10 21:02:40|31150.8|31038.8|31190.3|31078.3|31191.5|31079.5|31150.8|31038.8|32
1652216570000|2022-05-10 21:02:50|31192.6|31080.6|31190.6|31078.6|31195|31083|31189.2|31077.2|29
1652216580000|2022-05-10 21:03:00|31187.7|31075.7|31166.5|31054.5|31191.3|31079.3|31166.5|31054.5|33
1652216590000|2022-05-10 21:03:10|31166.9|31054.9|31168.2|31056.2|31172.9|31060.9|31162.9|31050.9|27
1652216600000|2022-05-10 21:03:20|31167.9|31055.9|31137.6|31025.6|31167.9|31055.9|31135.7|31023.7|27
1652216610000|2022-05-10 21:03:30|31134.6|31022.6|31125|31013|31134.7|31022.7|31125|31013|33
1652216620000|2022-05-10 21:03:40|31127.4|31015.4|31103.6|30991.6|31127.4|31015.4|31103.6|30991.6|37
1652216630000|2022-05-10 21:03:50|31105.8|30993.8|31097.2|30985.2|31108.7|30996.7|31081.4|30969.4|38
1652216640000|2022-05-10 21:04:00|31096.6|30984.6|31085|30973|31099.1|30987.1|31084.5|30972.5|29
1652216650000|2022-05-10 21:04:10|31084.9|30972.9|31085.5|30973.5|31087|30975|31082.1|30970.1|24
1652216660000|2022-05-10 21:04:20|31085.2|30973.2|31086.8|30974.8|31087.5|30975.5|31081.1|30969.1|20
1652216670000|2022-05-10 21:04:30|31086.2|30974.2|31082.1|30970.1|31087.1|30975.1|31078.4|30966.4|25
1652216680000|2022-05-10 21:04:40|31082.7|30970.7|31082.2|30970.2|31086.4|30974.4|31082|30970|17
1652216690000|2022-05-10 21:04:50|31080.3|30968.3|31080|30968|31080.3|30968.3|31078.8|30966.8|6
1652216700000|2022-05-10 21:05:00|31079.5|30967.5|31073.8|30961.8|31079.5|30967.5|31049|30937|35
1652216710000|2022-05-10 21:05:10|31077.2|30965.2|31091.7|30979.7|31097.8|30985.8|31077.2|30965.2|29
1652216720000|2022-05-10 21:05:20|31091.4|30979.4|31101.6|30989.6|31107.3|30995.3|31091.4|30979.4|26
1652216730000|2022-05-10 21:05:30|31101|30989|31107.1|30995.1|31111.6|30999.6|31101|30989|24
1652216740000|2022-05-10 21:05:40|31106.7|30994.7|31111.2|30999.2|31112.9|31000.9|31104.2|30992.2|14
1652216750000|2022-05-10 21:05:50|31111.6|30999.6|31125|31013|31125.6|31013.6|31111.6|30999.6|29
1652216760000|2022-05-10 21:06:00|31126|31014|31101.6|30989.6|31126.6|31014.6|31101.6|30989.6|24
1652216770000|2022-05-10 21:06:10|31100.6|30988.6|31110.2|30998.2|31113.8|31001.8|31099.3|30987.3|30
1652216780000|2022-05-10 21:06:20|31111|30999|31104.5|30992.5|31111|30999|31104.2|30992.2|24
1652216790000|2022-05-10 21:06:30|31105.8|30993.8|31103.7|30991.7|31106.2|30994.2|31103.7|30991.7|20
1652216800000|2022-05-10 21:06:40|31103.8|30991.8|31106.8|30994.8|31112.8|31000.8|31103.8|30991.8|30
1652216810000|2022-05-10 21:06:50|31105.3|30993.3|31094.6|30982.6|31105.3|30993.3|31089|30977|27
1652216820000|2022-05-10 21:07:00|31094.5|30982.5|31079.1|30967.1|31094.6|30982.6|31075.6|30963.6|25
1652216830000|2022-05-10 21:07:10|31079.3|30967.3|31080|30968|31085.6|30973.6|31079.1|30967.1|30
1652216840000|2022-05-10 21:07:20|31079.3|30967.3|31080.1|30968.1|31080.2|30968.2|31077.7|30965.7|20
1652216850000|2022-05-10 21:07:30|31079|30967|31078.5|30966.5|31079.8|30967.8|31076.8|30964.8|24
1652216860000|2022-05-10 21:07:40|31077.9|30965.9|31075.5|30963.5|31077.9|30965.9|31075.5|30963.5|11
1652216870000|2022-05-10 21:07:50|31076|30964|31069.1|30957.1|31076|30964|31069|30957|16
1652216880000|2022-05-10 21:08:00|31068.9|30956.9|31068.9|30956.9|31069.6|30957.6|31059|30947|22
1652216890000|2022-05-10 21:08:10|31068.1|30956.1|31075.4|30963.4|31079.9|30967.9|31067|30955|27
1652216900000|2022-05-10 21:08:20|31075.5|30963.5|31074.5|30962.5|31075.5|30963.5|31068.7|30956.7|22
1652216910000|2022-05-10 21:08:30|31073.6|30961.6|31063.7|30951.7|31074.5|30962.5|31063|30951|22
1652216920000|2022-05-10 21:08:40|31063.9|30951.9|31067.4|30955.4|31067.4|30955.4|31063.2|30951.2|16
1652216930000|2022-05-10 21:08:50|31067.5|30955.5|31059.4|30947.4|31067.5|30955.5|31058.4|30946.4|26
1652216940000|2022-05-10 21:09:00|31057.9|30945.9|31070.7|30958.7|31070.7|30958.7|31057.8|30945.8|18
1652216950000|2022-05-10 21:09:10|31071|30959|31057.8|30945.8|31071|30959|31057.4|30945.4|20
1652216960000|2022-05-10 21:09:20|31057.9|30945.9|31059.3|30947.3|31067.9|30955.9|31057.9|30945.9|20
1652216970000|2022-05-10 21:09:30|31058.7|30946.7|31048.3|30936.3|31058.8|30946.8|31048.2|30936.2|11
1652216980000|2022-05-10 21:09:40|31048.9|30936.9|31048|30936|31048.9|30936.9|31047.9|30935.9|10
1652216990000|2022-05-10 21:09:50|31047.9|30935.9|31044.9|30932.9|31048.1|30936.1|31044.9|30932.9|12
1652217000000|2022-05-10 21:10:00|31034.6|30922.6|31035.4|30923.4|31037|30925|31034.6|30922.6|3
1652217010000|2022-05-10 21:10:10|31037.3|30925.3|31050.5|30938.5|31050.5|30938.5|31036|30924|8
1652217020000|2022-05-10 21:10:20|31056|30944|31061.1|30949.1|31062.8|30950.8|31056|30944|5
1652217030000|2022-05-10 21:10:30|31059.5|30947.5|31057.4|30945.4|31061.1|30949.1|31056.4|30944.4|7
1652217040000|2022-05-10 21:10:40|31053.3|30941.3|31044|30932|31056.1|30944.1|31044|30932|15
1652217050000|2022-05-10 21:10:50|31040.8|30928.8|31037.5|30925.5|31045.4|30933.4|31033.9|30921.9|19
1652217060000|2022-05-10 21:11:00|31037|30925|31019.3|30907.3|31037.6|30925.6|31019.3|30907.3|11
1652217070000|2022-05-10 21:11:10|31022.9|30910.9|31007.7|30895.7|31023.7|30911.7|31007.7|30895.7|17
1652217080000|2022-05-10 21:11:20|31008.8|30896.8|31009.1|30897.1|31012.3|30900.3|31007.8|30895.8|8
1652217090000|2022-05-10 21:11:30|31006|30894|30996.3|30884.3|31006|30894|30992.5|30880.5|13
1652217100000|2022-05-10 21:11:40|30997.2|30885.2|31002|30890|31002.8|30890.8|30997.2|30885.2|13
1652217110000|2022-05-10 21:11:50|31002.4|30890.4|31001.2|30889.2|31002.4|30890.4|30994.2|30882.2|19
1652217120000|2022-05-10 21:12:00|30999.3|30887.3|30983.9|30871.9|31009|30897|30983.9|30871.9|13
1652217130000|2022-05-10 21:12:10|30986.8|30874.8|30976.8|30864.8|30986.8|30874.8|30938.7|30826.7|21
1652217140000|2022-05-10 21:12:20|30980.2|30868.2|30996.2|30884.2|31003.6|30891.6|30980.2|30868.2|20
1652217150000|2022-05-10 21:12:30|30999.4|30887.4|31011.7|30899.7|31021.1|30909.1|30999.4|30887.4|19
1652217160000|2022-05-10 21:12:40|31010.2|30898.2|31009.6|30897.6|31017.9|30905.9|31009.6|30897.6|16
1652217170000|2022-05-10 21:12:50|31010.3|30898.3|30999.4|30887.4|31011|30899|30989.3|30877.3|21
1652217180000|2022-05-10 21:13:00|30999.6|30887.6|31004.5|30892.5|31014.5|30902.5|30999.5|30887.5|20
1652217190000|2022-05-10 21:13:10|31003.6|30891.6|30976|30864|31003.6|30891.6|30974.9|30862.9|21
1652217200000|2022-05-10 21:13:20|30982.2|30870.2|30981.9|30869.9|30982.3|30870.3|30976|30864|21
1652217210000|2022-05-10 21:13:30|30974.7|30862.7|30976.9|30864.9|30982.4|30870.4|30974.7|30862.7|24
1652217220000|2022-05-10 21:13:40|30976.2|30864.2|30943.5|30831.5|30976.2|30864.2|30931.8|30819.8|39
1652217230000|2022-05-10 21:13:50|30943.3|30831.3|30936.1|30824.1|30943.4|30831.4|30931.8|30819.8|35
1652217240000|2022-05-10 21:14:00|30930.8|30818.8|30935.5|30823.5|30947|30835|30913.6|30801.6|32
1652217250000|2022-05-10 21:14:10|30936.9|30824.9|30996.7|30884.7|31009.2|30897.2|30933.2|30821.2|30
1652217260000|2022-05-10 21:14:20|30990.2|30878.2|31033.7|30921.7|31039.9|30927.9|30990.2|30878.2|25
1652217270000|2022-05-10 21:14:30|31030.4|30918.4|31032.5|30920.5|31034.1|30922.1|31022.7|30910.7|25
1652217280000|2022-05-10 21:14:40|31029.7|30917.7|31037.9|30925.9|31042.1|30930.1|31025|30913|22
1652217300000|2022-05-10 21:15:00|31043.7|30931.7|31020.7|30908.7|31046.3|30934.3|31020.7|30908.7|21
1652217310000|2022-05-10 21:15:10|31027.1|30915.1|31026.3|30914.3|31027.1|30915.1|31014.2|30902.2|24
1652217320000|2022-05-10 21:15:20|31028.6|30916.6|31030.8|30918.8|31031.9|30919.9|31028.5|30916.5|10
1652217330000|2022-05-10 21:15:30|31030.3|30918.3|31052.8|30940.8|31055.4|30943.4|31030.2|30918.2|20
1652217340000|2022-05-10 21:15:40|31057.6|30945.6|31074|30962|31076.6|30964.6|31054.9|30942.9|24
1652217350000|2022-05-10 21:15:50|31076|30964|31036.6|30924.6|31081.9|30969.9|31034|30922|23
1652217360000|2022-05-10 21:16:00|31035.7|30923.7|31049.8|30937.8|31052.4|30940.4|31032.2|30920.2|17
1652217370000|2022-05-10 21:16:10|31046|30934|31069|30957|31069|30957|31046|30934|14
1652217380000|2022-05-10 21:16:20|31071.5|30959.5|31069.1|30957.1|31071.5|30959.5|31067.8|30955.8|10
1652217390000|2022-05-10 21:16:30|31069.6|30957.6|31074.2|30962.2|31074.2|30962.2|31069.6|30957.6|2
1652217400000|2022-05-10 21:16:40|31072.7|30960.7|31062.9|30950.9|31072.7|30960.7|31062.9|30950.9|6
1652217410000|2022-05-10 21:16:50|31063.2|30951.2|31066.6|30954.6|31073|30961|31044.2|30932.2|24
1652217420000|2022-05-10 21:17:00|31072.2|30960.2|31083|30971|31083|30971|31071.3|30959.3|12
1652217430000|2022-05-10 21:17:10|31086.2|30974.2|31088.2|30976.2|31088.2|30976.2|31086.2|30974.2|2
1652217440000|2022-05-10 21:17:20|31089.9|30977.9|31089|30977|31089.9|30977.9|31088|30976|4
1652217450000|2022-05-10 21:17:30|31089.6|30977.6|31072.3|30960.3|31089.6|30977.6|31072.3|30960.3|4
1652217460000|2022-05-10 21:17:40|31070.3|30958.3|31052.2|30940.2|31070.3|30958.3|31049.5|30937.5|13
1652217470000|2022-05-10 21:17:50|31052.6|30940.6|31051.8|30939.8|31052.6|30940.6|31048.7|30936.7|13
1652217480000|2022-05-10 21:18:00|31059.5|30947.5|31071.8|30959.8|31071.8|30959.8|31059.5|30947.5|6
1652217490000|2022-05-10 21:18:10|31070.8|30958.8|31052|30940|31070.8|30958.8|31040.2|30928.2|9
1652217500000|2022-05-10 21:18:20|31036.1|30924.1|31046.6|30934.6|31050.2|30938.2|31036.1|30924.1|14
1652217510000|2022-05-10 21:18:30|31051.8|30939.8|31053.1|30941.1|31053.1|30941.1|31051.8|30939.8|2
1652217520000|2022-05-10 21:18:40|31066.2|30954.2|31066.4|30954.4|31066.4|30954.4|31066.2|30954.2|2
1652217530000|2022-05-10 21:18:50|31066.2|30954.2|31072.5|30960.5|31072.5|30960.5|31066.2|30954.2|4
1652217540000|2022-05-10 21:19:00|31073|30961|31087.3|30975.3|31091.1|30979.1|31072.5|30960.5|13
1652217550000|2022-05-10 21:19:10|31089.8|30977.8|31092.7|30980.7|31092.7|30980.7|31086.9|30974.9|16
1652217560000|2022-05-10 21:19:20|31091|30979|31106|30994|31106|30994|31091|30979|6
1652217570000|2022-05-10 21:19:30|31103.3|30991.3|31095|30983|31108.7|30996.7|31094.6|30982.6|10
1652217580000|2022-05-10 21:19:40|31094.2|30982.2|31092.2|30980.2|31094.3|30982.3|31090.4|30978.4|6
1652217590000|2022-05-10 21:19:50|31090.4|30978.4|31092.1|30980.1|31095.4|30983.4|31090.4|30978.4|11
1652217600000|2022-05-10 21:20:00|31095.2|30983.2|31099.3|30987.3|31099.3|30987.3|31095.2|30983.2|2
1652217610000|2022-05-10 21:20:10|31100.5|30988.5|31100.5|30988.5|31100.5|30988.5|31100.5|30988.5|1
1652217620000|2022-05-10 21:20:20|31100.6|30988.6|31103.8|30991.8|31103.8|30991.8|31098.6|30986.6|5
1652217630000|2022-05-10 21:20:30|31101.5|30989.5|31097.9|30985.9|31102.4|30990.4|31097.9|30985.9|5
1652217640000|2022-05-10 21:20:40|31098|30986|31109.2|30997.2|31109.2|30997.2|31098|30986|15
1652217650000|2022-05-10 21:20:50|31110.7|30998.7|31113.5|31001.5|31113.5|31001.5|31110.7|30998.7|4
1652217660000|2022-05-10 21:21:00|31120.2|31008.2|31101|30989|31120.3|31008.3|31101|30989|6
1652217670000|2022-05-10 21:21:10|31099.4|30987.4|31103.1|30991.1|31104.8|30992.8|31097.9|30985.9|4
1652217680000|2022-05-10 21:21:20|31102.2|30990.2|31102.2|30990.2|31102.2|30990.2|31102.2|30990.2|1
1652217690000|2022-05-10 21:21:30|31102.9|30990.9|31098.5|30986.5|31102.9|30990.9|31098.3|30986.3|4
1652217700000|2022-05-10 21:21:40|31097.6|30985.6|31095|30983|31097.6|30985.6|31095|30983|6
1652217710000|2022-05-10 21:21:50|31104|30992|31100.8|30988.8|31104|30992|31100.4|30988.4|12
1652217720000|2022-05-10 21:22:00|31101.4|30989.4|31061.3|30949.3|31104|30992|31058.2|30946.2|22
1652217730000|2022-05-10 21:22:10|31048.4|30936.4|31083|30971|31083|30971|31048.4|30936.4|20
1652217740000|2022-05-10 21:22:20|31076.1|30964.1|31084.6|30972.6|31087|30975|31074.8|30962.8|18
1652217750000|2022-05-10 21:22:30|31084.7|30972.7|31077.3|30965.3|31084.7|30972.7|31075.5|30963.5|20
1652217760000|2022-05-10 21:22:40|31078.8|30966.8|31071.2|30959.2|31078.9|30966.9|31069.1|30957.1|20
1652217770000|2022-05-10 21:22:50|31068.8|30956.8|31067.7|30955.7|31071.2|30959.2|31067.7|30955.7|11
1652217780000|2022-05-10 21:23:00|31067.1|30955.1|31044.1|30932.1|31067.1|30955.1|31044.1|30932.1|24
1652217790000|2022-05-10 21:23:10|31050.5|30938.5|31034.5|30922.5|31050.5|30938.5|31033.1|30921.1|31
1652217800000|2022-05-10 21:23:20|31032.4|30920.4|30999.2|30887.2|31032.4|30920.4|30996|30884|32
1652217810000|2022-05-10 21:23:30|30999|30887|30992.6|30880.6|30999.3|30887.3|30990|30878|12
1652217820000|2022-05-10 21:23:40|30991.7|30879.7|30975.3|30863.3|30991.7|30879.7|30975.3|30863.3|17
1652217830000|2022-05-10 21:23:50|30972.8|30860.8|31000.7|30888.7|31000.7|30888.7|30962.9|30850.9|26
1652217840000|2022-05-10 21:24:00|30997.7|30885.7|30966.4|30854.4|31001.7|30889.7|30966.4|30854.4|23
1652217850000|2022-05-10 21:24:10|30966.5|30854.5|30953.7|30841.7|30966.5|30854.5|30950.5|30838.5|23
1652217860000|2022-05-10 21:24:20|30956.9|30844.9|30951|30839|30957|30845|30941.3|30829.3|31
1652217870000|2022-05-10 21:24:30|30951.5|30839.5|30946.9|30834.9|30951.5|30839.5|30940.3|30828.3|24
1652217880000|2022-05-10 21:24:40|30947.6|30835.6|30931.9|30819.9|30947.7|30835.7|30931.9|30819.9|24
1652217890000|2022-05-10 21:24:50|30931.1|30819.1|30931.5|30819.5|30937.9|30825.9|30923.9|30811.9|19
1652217900000|2022-05-10 21:25:00|30934.1|30822.1|30941.4|30829.4|30949.8|30837.8|30934|30822|17
1652217910000|2022-05-10 21:25:10|30941.2|30829.2|30924.4|30812.4|30941.2|30829.2|30922.9|30810.9|21
1652217920000|2022-05-10 21:25:20|30927.1|30815.1|30925.8|30813.8|30946.8|30834.8|30911.6|30799.6|32
1652217930000|2022-05-10 21:25:30|30925.5|30813.5|30919.2|30807.2|30925.5|30813.5|30898.2|30786.2|20
1652217940000|2022-05-10 21:25:40|30921.8|30809.8|30930.3|30818.3|30932|30820|30919.7|30807.7|25
1652217950000|2022-05-10 21:25:50|30926.8|30814.8|30906|30794|30927.2|30815.2|30906|30794|17
1652217960000|2022-05-10 21:26:00|30906.8|30794.8|30893.1|30781.1|30906.8|30794.8|30893.1|30781.1|14
1652217970000|2022-05-10 21:26:10|30895.2|30783.2|30877.2|30765.2|30895.2|30783.2|30877.2|30765.2|11
1652217980000|2022-05-10 21:26:20|30878.7|30766.7|30902.6|30790.6|30902.6|30790.6|30869.6|30757.6|22
1652217990000|2022-05-10 21:26:30|30903.8|30791.8|30897.9|30785.9|30904.1|30792.1|30897.9|30785.9|28
1652218000000|2022-05-10 21:26:40|30898|30786|30895.7|30783.7|30901.4|30789.4|30895.1|30783.1|32
1652218010000|2022-05-10 21:26:50|30897.1|30785.1|30882.7|30770.7|30897.1|30785.1|30882.7|30770.7|20
1652218020000|2022-05-10 21:27:00|30882.6|30770.6|30877.1|30765.1|30882.6|30770.6|30877.1|30765.1|11
1652218030000|2022-05-10 21:27:10|30877.3|30765.3|30868.2|30756.2|30881.3|30769.3|30867.7|30755.7|23
1652218040000|2022-05-10 21:27:20|30869.2|30757.2|30831.1|30719.1|30869.2|30757.2|30827.8|30715.8|37
1652218050000|2022-05-10 21:27:30|30830.7|30718.7|30855.9|30743.9|30855.9|30743.9|30829.3|30717.3|35
1652218060000|2022-05-10 21:27:40|30857.2|30745.2|30843.3|30731.3|30861.4|30749.4|30839.3|30727.3|30
1652218070000|2022-05-10 21:27:50|30843.1|30731.1|30805.8|30693.8|30843.3|30731.3|30793.5|30681.5|15
1652218080000|2022-05-10 21:28:00|30804.5|30692.5|30792.3|30680.3|30807.5|30695.5|30789.8|30677.8|26
1652218090000|2022-05-10 21:28:10|30792|30680|30794.5|30682.5|30801.5|30689.5|30783|30671|36
1652218100000|2022-05-10 21:28:20|30796|30684|30781.9|30669.9|30803|30691|30768.5|30656.5|25
1652218110000|2022-05-10 21:28:30|30781.4|30669.4|30810|30698|30810|30698|30781.4|30669.4|29
1652218120000|2022-05-10 21:28:40|30810.3|30698.3|30834.6|30722.6|30835.4|30723.4|30808.8|30696.8|29
1652218130000|2022-05-10 21:28:50|30834|30722|30840.9|30728.9|30844.5|30732.5|30829.4|30717.4|16
1652218140000|2022-05-10 21:29:00|30838|30726|30834.9|30722.9|30838|30726|30824.7|30712.7|27
1652218150000|2022-05-10 21:29:10|30828.7|30716.7|30897|30785|30901.4|30789.4|30828.7|30716.7|29
1652218160000|2022-05-10 21:29:20|30898.4|30786.4|30921.8|30809.8|30922.8|30810.8|30892.9|30780.9|27
1652218170000|2022-05-10 21:29:30|30916.6|30804.6|30870.6|30758.6|30921.8|30809.8|30870.6|30758.6|16
1652218180000|2022-05-10 21:29:40|30873.3|30761.3|30870.2|30758.2|30878|30766|30862.7|30750.7|28
1652218190000|2022-05-10 21:29:50|30866.6|30754.6|30878.9|30766.9|30878.9|30766.9|30864.8|30752.8|23
1652218200000|2022-05-10 21:30:00|30885.2|30773.2|30878.1|30766.1|30888.1|30776.1|30877|30765|17
1652218210000|2022-05-10 21:30:10|30877.5|30765.5|30883.4|30771.4|30890.2|30778.2|30877.5|30765.5|25
1652218220000|2022-05-10 21:30:20|30884.1|30772.1|30914|30802|30917.6|30805.6|30884.1|30772.1|25
1652218230000|2022-05-10 21:30:30|30917.6|30805.6|30926.9|30814.9|30930.1|30818.1|30917.1|30805.1|15
1652218240000|2022-05-10 21:30:40|30931.3|30819.3|30932.8|30820.8|30936.8|30824.8|30927.7|30815.7|24
1652218250000|2022-05-10 21:30:50|30932.9|30820.9|30917.5|30805.5|30932.9|30820.9|30917.5|30805.5|10
1652218260000|2022-05-10 21:31:00|30923.8|30811.8|30919.1|30807.1|30923.8|30811.8|30915.7|30803.7|6
1652218270000|2022-05-10 21:31:10|30918.9|30806.9|30886|30774|30918.9|30806.9|30885.9|30773.9|31
1652218280000|2022-05-10 21:31:20|30885.7|30773.7|30881.1|30769.1|30887|30775|30881.1|30769.1|25
1652218290000|2022-05-10 21:31:30|30882.7|30770.7|30858.3|30746.3|30882.9|30770.9|30858.3|30746.3|38
1652218300000|2022-05-10 21:31:40|30857.7|30745.7|30798.4|30686.4|30857.7|30745.7|30795.6|30683.6|28
1652218310000|2022-05-10 21:31:50|30803.5|30691.5|30801|30689|30813.2|30701.2|30791.3|30679.3|35
1652218320000|2022-05-10 21:32:00|30808.4|30696.4|30800.6|30688.6|30808.4|30696.4|30796|30684|27
1652218330000|2022-05-10 21:32:10|30804.3|30692.3|30795.5|30683.5|30804.8|30692.8|30794.2|30682.2|33
1652218340000|2022-05-10 21:32:20|30799.5|30687.5|30783.8|30671.8|30806|30694|30783.8|30671.8|35
1652218350000|2022-05-10 21:32:30|30785.3|30673.3|30808.1|30696.1|30812.8|30700.8|30785.3|30673.3|27
1652218360000|2022-05-10 21:32:40|30809.6|30697.6|30803.2|30691.2|30814.4|30702.4|30803.2|30691.2|14
1652218370000|2022-05-10 21:32:50|30801.2|30689.2|30801.2|30689.2|30801.2|30689.2|30801.1|30689.1|5
1652218380000|2022-05-10 21:33:00|30801.1|30689.1|30808.3|30696.3|30808.5|30696.5|30801.1|30689.1|10
1652218390000|2022-05-10 21:33:10|30812|30700|30808.8|30696.8|30812.6|30700.6|30805.8|30693.8|13
1652218400000|2022-05-10 21:33:20|30807.9|30695.9|30808.8|30696.8|30810.5|30698.5|30807.7|30695.7|21
1652218410000|2022-05-10 21:33:30|30810.1|30698.1|30817.9|30705.9|30819.1|30707.1|30809.6|30697.6|21
1652218420000|2022-05-10 21:33:40|30818.3|30706.3|30814.6|30702.6|30819.8|30707.8|30814.6|30702.6|8
1652218430000|2022-05-10 21:33:50|30819.8|30707.8|30811.8|30699.8|30819.8|30707.8|30811.8|30699.8|8
1652218440000|2022-05-10 21:34:00|30813.2|30701.2|30815.7|30703.7|30816|30704|30811.6|30699.6|9
1652218450000|2022-05-10 21:34:10|30815.5|30703.5|30815|30703|30819.5|30707.5|30801.2|30689.2|11
1652218460000|2022-05-10 21:34:20|30814.3|30702.3|30796.6|30684.6|30814.3|30702.3|30783.6|30671.6|16
1652218470000|2022-05-10 21:34:30|30792.4|30680.4|30792.4|30680.4|30792.4|30680.4|30786.4|30674.4|19
1652218480000|2022-05-10 21:34:40|30791|30679|30781.1|30669.1|30798.9|30686.9|30779.7|30667.7|24
1652218490000|2022-05-10 21:34:50|30775.1|30663.1|30801.3|30689.3|30803.5|30691.5|30775.1|30663.1|23
1652218500000|2022-05-10 21:35:00|30801.8|30689.8|30831.3|30719.3|30831.3|30719.3|30801.8|30689.8|21
1652218510000|2022-05-10 21:35:10|30833.1|30721.1|30859.6|30747.6|30859.6|30747.6|30833.1|30721.1|20
1652218520000|2022-05-10 21:35:20|30862.1|30750.1|30834.5|30722.5|30876|30764|30834.5|30722.5|23
1652218530000|2022-05-10 21:35:30|30844.3|30732.3|30817.1|30705.1|30844.3|30732.3|30817.1|30705.1|15
1652218540000|2022-05-10 21:35:40|30808.7|30696.7|30819|30707|30819.1|30707.1|30804.9|30692.9|14
1652218550000|2022-05-10 21:35:50|30817.3|30705.3|30800.3|30688.3|30818|30706|30800.3|30688.3|17
1652218560000|2022-05-10 21:36:00|30797.5|30685.5|30795.1|30683.1|30797.5|30685.5|30793.3|30681.3|13
1652218570000|2022-05-10 21:36:10|30793.3|30681.3|30795.1|30683.1|30797.3|30685.3|30791.6|30679.6|18
1652218580000|2022-05-10 21:36:20|30794.2|30682.2|30795.1|30683.1|30800|30688|30790.6|30678.6|25
1652218590000|2022-05-10 21:36:30|30792.7|30680.7|30793.1|30681.1|30793.8|30681.8|30792.3|30680.3|8
1652218600000|2022-05-10 21:36:40|30792.9|30680.9|30793.3|30681.3|30793.3|30681.3|30792.7|30680.7|4
1652218610000|2022-05-10 21:36:50|30792.4|30680.4|30793.7|30681.7|30795.1|30683.1|30792.3|30680.3|8
1652218620000|2022-05-10 21:37:00|30793.4|30681.4|30792.6|30680.6|30795.1|30683.1|30788.5|30676.5|15
1652218630000|2022-05-10 21:37:10|30795.1|30683.1|30792.3|30680.3|30795.1|30683.1|30787.7|30675.7|11
1652218640000|2022-05-10 21:37:20|30792.2|30680.2|30791.9|30679.9|30792.4|30680.4|30790.2|30678.2|8
1652218650000|2022-05-10 21:37:30|30790.2|30678.2|30783.5|30671.5|30792.4|30680.4|30782.5|30670.5|9
1652218660000|2022-05-10 21:37:40|30783.8|30671.8|30773.3|30661.3|30786.8|30674.8|30773.3|30661.3|23
1652218670000|2022-05-10 21:37:50|30769.7|30657.7|30781.9|30669.9|30782|30670|30769.3|30657.3|17
1652218680000|2022-05-10 21:38:00|30782.2|30670.2|30779.1|30667.1|30785.1|30673.1|30778.7|30666.7|16
1652218690000|2022-05-10 21:38:10|30778|30666|30756|30644|30778.4|30666.4|30756|30644|14
1652218700000|2022-05-10 21:38:20|30758.1|30646.1|30749.2|30637.2|30760|30648|30749.2|30637.2|12
1652218710000|2022-05-10 21:38:30|30749|30637|30774.5|30662.5|30776.5|30664.5|30746.6|30634.6|24
1652218720000|2022-05-10 21:38:40|30745.3|30633.3|30730.8|30618.8|30746.7|30634.7|30730.8|30618.8|15
1652218730000|2022-05-10 21:38:50|30728.6|30616.6|30691.7|30579.7|30728.7|30616.7|30689.8|30577.8|21
1652218740000|2022-05-10 21:39:00|30689.7|30577.7|30646.2|30534.2|30689.7|30577.7|30646|30534|35
1652218750000|2022-05-10 21:39:10|30650.9|30538.9|30643.6|30531.6|30683|30571|30641.5|30529.5|39
1652218760000|2022-05-10 21:39:20|30643.2|30531.2|30614.8|30502.8|30643.2|30531.2|30606.9|30494.9|33
1652218770000|2022-05-10 21:39:30|30612.1|30500.1|30583.5|30471.5|30616.8|30504.8|30583.1|30471.1|33
1652218780000|2022-05-10 21:39:40|30584.6|30472.6|30531.7|30419.7|30584.6|30472.6|30527.3|30415.3|35
1652218790000|2022-05-10 21:39:50|30527.5|30415.5|30558.7|30446.7|30564.8|30452.8|30526.8|30414.8|38
1652218800000|2022-05-10 21:40:00|30559.1|30447.1|30571.6|30459.6|30580|30468|30558.1|30446.1|30
1652218810000|2022-05-10 21:40:10|30569.3|30457.3|30596|30484|30596|30484|30569.3|30457.3|31
1652218820000|2022-05-10 21:40:20|30594.1|30482.1|30599.3|30487.3|30600.6|30488.6|30593.3|30481.3|24
1652218830000|2022-05-10 21:40:30|30600.4|30488.4|30612.7|30500.7|30613.1|30501.1|30600|30488|22
1652218840000|2022-05-10 21:40:40|30607.6|30495.6|30619.1|30507.1|30619.1|30507.1|30607.5|30495.5|16
1652218850000|2022-05-10 21:40:50|30618.3|30506.3|30581.5|30469.5|30618.3|30506.3|30581.5|30469.5|26
1652218860000|2022-05-10 21:41:00|30584.4|30472.4|30559.7|30447.7|30584.4|30472.4|30559.7|30447.7|25
1652218870000|2022-05-10 21:41:10|30561.3|30449.3|30545.6|30433.6|30568.5|30456.5|30530.8|30418.8|30
1652218880000|2022-05-10 21:41:20|30542|30430|30558.9|30446.9|30563.2|30451.2|30529.1|30417.1|27
1652218890000|2022-05-10 21:41:30|30568|30456|30535.1|30423.1|30572.5|30460.5|30527.9|30415.9|28
1652218900000|2022-05-10 21:41:40|30534.2|30422.2|30539.1|30427.1|30547.5|30435.5|30524.7|30412.7|21
1652218910000|2022-05-10 21:41:50|30527.5|30415.5|30543.1|30431.1|30543.1|30431.1|30523.4|30411.4|20
1652218920000|2022-05-10 21:42:00|30541.4|30429.4|30553.5|30441.5|30556|30444|30541.4|30429.4|12
1652218930000|2022-05-10 21:42:10|30552.9|30440.9|30554.9|30442.9|30555.2|30443.2|30541.7|30429.7|20
1652218940000|2022-05-10 21:42:20|30556|30444|30607.3|30495.3|30613|30501|30555.4|30443.4|31
1652218950000|2022-05-10 21:42:30|30605.9|30493.9|30591.3|30479.3|30622|30510|30591.3|30479.3|28
1652218960000|2022-05-10 21:42:40|30590.9|30478.9|30515.9|30403.9|30591.4|30479.4|30515.9|30403.9|34
1652218970000|2022-05-10 21:42:50|30513.4|30401.4|30519.8|30407.8|30519.8|30407.8|30500.4|30388.4|34
1652218980000|2022-05-10 21:43:00|30524|30412|30532.7|30420.7|30533.3|30421.3|30521.6|30409.6|34
1652218990000|2022-05-10 21:43:10|30528.1|30416.1|30545|30433|30545|30433|30524.1|30412.1|34
1652219000000|2022-05-10 21:43:20|30555.6|30443.6|30546.2|30434.2|30556|30444|30545|30433|13
1652219010000|2022-05-10 21:43:30|30544.2|30432.2|30515.2|30403.2|30545|30433|30512.6|30400.6|18
1652219020000|2022-05-10 21:43:40|30510.8|30398.8|30539.3|30427.3|30540|30428|30502.4|30390.4|24
1652219030000|2022-05-10 21:43:50|30541.6|30429.6|30560.2|30448.2|30562.1|30450.1|30541.2|30429.2|32
1652219040000|2022-05-10 21:44:00|30558.1|30446.1|30532.1|30420.1|30558.3|30446.3|30532.1|30420.1|26
1652219050000|2022-05-10 21:44:10|30529.6|30417.6|30541.5|30429.5|30552|30440|30515.5|30403.5|17
1652219060000|2022-05-10 21:44:20|30559|30447|30590.8|30478.8|30593.4|30481.4|30556|30444|33
1652219070000|2022-05-10 21:44:30|30597.2|30485.2|30632.6|30520.6|30640.1|30528.1|30596|30484|31
1652219080000|2022-05-10 21:44:40|30632.2|30520.2|30643.7|30531.7|30643.7|30531.7|30629.8|30517.8|32
1652219090000|2022-05-10 21:44:50|30645.5|30533.5|30645.7|30533.7|30648.2|30536.2|30645.3|30533.3|17
1652219100000|2022-05-10 21:45:00|30648.6|30536.6|30652.3|30540.3|30654.9|30542.9|30647.3|30535.3|20
1652219110000|2022-05-10 21:45:10|30666.5|30554.5|30663.2|30551.2|30674|30562|30656|30544|32
1652219120000|2022-05-10 21:45:20|30664.9|30552.9|30698.3|30586.3|30705.8|30593.8|30664.2|30552.2|27
1652219130000|2022-05-10 21:45:30|30696.6|30584.6|30701.7|30589.7|30718|30606|30696.6|30584.6|27
1652219140000|2022-05-10 21:45:40|30699.3|30587.3|30652.1|30540.1|30699.3|30587.3|30652.1|30540.1|25
1652219150000|2022-05-10 21:45:50|30650.9|30538.9|30633.8|30521.8|30650.9|30538.9|30620.4|30508.4|22
1652219160000|2022-05-10 21:46:00|30618.1|30506.1|30652.4|30540.4|30653.2|30541.2|30618.1|30506.1|17
1652219170000|2022-05-10 21:46:10|30652.2|30540.2|30631.4|30519.4|30652.2|30540.2|30611.5|30499.5|27
1652219180000|2022-05-10 21:46:20|30633.3|30521.3|30634.7|30522.7|30635.4|30523.4|30615.3|30503.3|27
1652219190000|2022-05-10 21:46:30|30633.8|30521.8|30668|30556|30668|30556|30633.8|30521.8|23
1652219200000|2022-05-10 21:46:40|30669.4|30557.4|30653.2|30541.2|30681.9|30569.9|30648.2|30536.2|23
1652219210000|2022-05-10 21:46:50|30651.5|30539.5|30660.7|30548.7|30662.6|30550.6|30651.5|30539.5|20
1652219220000|2022-05-10 21:47:00|30659.9|30547.9|30626.7|30514.7|30662.6|30550.6|30625.9|30513.9|28
1652219230000|2022-05-10 21:47:10|30624.7|30512.7|30594.1|30482.1|30633.4|30521.4|30588.2|30476.2|28
1652219240000|2022-05-10 21:47:20|30592.1|30480.1|30636.8|30524.8|30636.8|30524.8|30585.5|30473.5|33
1652219250000|2022-05-10 21:47:30|30630.1|30518.1|30611.9|30499.9|30632.6|30520.6|30610.8|30498.8|24
1652219260000|2022-05-10 21:47:40|30611.7|30499.7|30611.8|30499.8|30619|30507|30611.1|30499.1|24
1652219270000|2022-05-10 21:47:50|30600.9|30488.9|30605.5|30493.5|30616.3|30504.3|30600.9|30488.9|26
1652219280000|2022-05-10 21:48:00|30605.6|30493.6|30635.1|30523.1|30639.1|30527.1|30605.6|30493.6|22
1652219290000|2022-05-10 21:48:10|30632.7|30520.7|30614.9|30502.9|30632.7|30520.7|30603.9|30491.9|22
1652219300000|2022-05-10 21:48:20|30615.2|30503.2|30604.2|30492.2|30615.2|30503.2|30602.4|30490.4|7
1652219310000|2022-05-10 21:48:30|30610.6|30498.6|30622.1|30510.1|30633.3|30521.3|30610.6|30498.6|17
1652219320000|2022-05-10 21:48:40|30620.5|30508.5|30604.2|30492.2|30622.1|30510.1|30604.2|30492.2|8
1652219330000|2022-05-10 21:48:50|30604.1|30492.1|30603.2|30491.2|30605.5|30493.5|30603.2|30491.2|10
1652219340000|2022-05-10 21:49:00|30601.6|30489.6|30604|30492|30610.9|30498.9|30600.7|30488.7|23
1652219350000|2022-05-10 21:49:10|30603.3|30491.3|30605|30493|30609.2|30497.2|30601|30489|17
1652219360000|2022-05-10 21:49:20|30606.1|30494.1|30595.2|30483.2|30606.4|30494.4|30593.6|30481.6|9
1652219370000|2022-05-10 21:49:30|30603.2|30491.2|30591.2|30479.2|30603.2|30491.2|30583.7|30471.7|11
1652219380000|2022-05-10 21:49:40|30589|30477|30576.7|30464.7|30589|30477|30557.9|30445.9|17
1652219390000|2022-05-10 21:49:50|30575.2|30463.2|30583.3|30471.3|30588.5|30476.5|30575.2|30463.2|25
1652219400000|2022-05-10 21:50:00|30582.3|30470.3|30577.2|30465.2|30586.5|30474.5|30572.2|30460.2|30
1652219410000|2022-05-10 21:50:10|30584.5|30472.5|30545.9|30433.9|30584.5|30472.5|30544.1|30432.1|27
1652219420000|2022-05-10 21:50:20|30542.9|30430.9|30559.1|30447.1|30562.3|30450.3|30542.8|30430.8|25
1652219430000|2022-05-10 21:50:30|30559.4|30447.4|30540.3|30428.3|30559.4|30447.4|30540.3|30428.3|23
1652219440000|2022-05-10 21:50:40|30540.6|30428.6|30539|30427|30541.8|30429.8|30536.3|30424.3|29
1652219450000|2022-05-10 21:50:50|30536.7|30424.7|30569.9|30457.9|30570|30458|30536.7|30424.7|31
1652219460000|2022-05-10 21:51:00|30581.8|30469.8|30578.3|30466.3|30600.8|30488.8|30576.9|30464.9|27
1652219470000|2022-05-10 21:51:10|30577.7|30465.7|30549|30437|30577.7|30465.7|30548.1|30436.1|21
1652219480000|2022-05-10 21:51:20|30549.1|30437.1|30536.7|30424.7|30549.1|30437.1|30536.7|30424.7|18
1652219490000|2022-05-10 21:51:30|30536.4|30424.4|30537.1|30425.1|30538.3|30426.3|30536.1|30424.1|10
1652219500000|2022-05-10 21:51:40|30536.7|30424.7|30531.1|30419.1|30541|30429|30526.5|30414.5|19
1652219510000|2022-05-10 21:51:50|30528.3|30416.3|30488.8|30376.8|30536.9|30424.9|30488.8|30376.8|22
1652219520000|2022-05-10 21:52:00|30487.3|30375.3|30486.8|30374.8|30489.1|30377.1|30481.8|30369.8|28
1652219530000|2022-05-10 21:52:10|30486.4|30374.4|30490.9|30378.9|30490.9|30378.9|30478.9|30366.9|26
1652219540000|2022-05-10 21:52:20|30489.8|30377.8|30485.3|30373.3|30494.8|30382.8|30483.3|30371.3|24
1652219550000|2022-05-10 21:52:30|30484.9|30372.9|30484.8|30372.8|30489|30377|30481|30369|30
1652219560000|2022-05-10 21:52:40|30491.6|30379.6|30489.8|30377.8|30493.1|30381.1|30483.1|30371.1|21
1652219570000|2022-05-10 21:52:50|30487.5|30375.5|30461.2|30349.2|30497.5|30385.5|30461.2|30349.2|19
1652219580000|2022-05-10 21:53:00|30461.1|30349.1|30450.4|30338.4|30461.8|30349.8|30448.7|30336.7|20
1652219590000|2022-05-10 21:53:10|30450.1|30338.1|30442.6|30330.6|30459.6|30347.6|30441.4|30329.4|33
1652219600000|2022-05-10 21:53:20|30443.8|30331.8|30444.6|30332.6|30465.5|30353.5|30442.7|30330.7|36
1652219610000|2022-05-10 21:53:30|30443.3|30331.3|30466.9|30354.9|30468|30356|30443.3|30331.3|28
1652219620000|2022-05-10 21:53:40|30465.9|30353.9|30462.5|30350.5|30477.3|30365.3|30462.5|30350.5|28
1652219630000|2022-05-10 21:53:50|30463.2|30351.2|30463.6|30351.6|30466.1|30354.1|30463|30351|17
1652219640000|2022-05-10 21:54:00|30463.5|30351.5|30460|30348|30463.6|30351.6|30458|30346|21
1652219650000|2022-05-10 21:54:10|30460.5|30348.5|30462|30350|30464.8|30352.8|30457.8|30345.8|17
1652219660000|2022-05-10 21:54:20|30459|30347|30460|30348|30460|30348|30457.4|30345.4|5
1652219670000|2022-05-10 21:54:30|30461.6|30349.6|30457.7|30345.7|30466.7|30354.7|30457.6|30345.6|13
1652219680000|2022-05-10 21:54:40|30459.4|30347.4|30444|30332|30462.6|30350.6|30444|30332|12
1652219690000|2022-05-10 21:54:50|30442.5|30330.5|30453|30341|30458.1|30346.1|30438|30326|19
1652219700000|2022-05-10 21:55:00|30450.8|30338.8|30450.9|30338.9|30455.2|30343.2|30438.8|30326.8|13
1652219710000|2022-05-10 21:55:10|30455.7|30343.7|30428.8|30316.8|30463.3|30351.3|30427.5|30315.5|30
1652219720000|2022-05-10 21:55:20|30429.3|30317.3|30456.1|30344.1|30456.1|30344.1|30428.4|30316.4|24
1652219730000|2022-05-10 21:55:30|30442.7|30330.7|30439.5|30327.5|30456.1|30344.1|30436.8|30324.8|16
1652219740000|2022-05-10 21:55:40|30450|30338|30462|30350|30465.3|30353.3|30444|30332|16
1652219750000|2022-05-10 21:55:50|30457.9|30345.9|30466.4|30354.4|30469.1|30357.1|30457.9|30345.9|13
1652219760000|2022-05-10 21:56:00|30466|30354|30468.1|30356.1|30474.2|30362.2|30466|30354|9
1652219770000|2022-05-10 21:56:10|30468.6|30356.6|30474.7|30362.7|30474.7|30362.7|30467|30355|5
1652219780000|2022-05-10 21:56:20|30476.6|30364.6|30465.3|30353.3|30496|30384|30465.3|30353.3|16
1652219790000|2022-05-10 21:56:30|30460|30348|30442.4|30330.4|30460|30348|30439.2|30327.2|27
1652219800000|2022-05-10 21:56:40|30441.3|30329.3|30436.4|30324.4|30441.3|30329.3|30433.9|30321.9|35
1652219810000|2022-05-10 21:56:50|30434.6|30322.6|30426.8|30314.8|30436.3|30324.3|30415|30303|38
1652219820000|2022-05-10 21:57:00|30427|30315|30381.8|30269.8|30427|30315|30376|30264|31
1652219830000|2022-05-10 21:57:10|30387.8|30275.8|30399.5|30287.5|30406|30294|30387.8|30275.8|26
1652219840000|2022-05-10 21:57:20|30401.6|30289.6|30390|30278|30401.6|30289.6|30389.3|30277.3|24
1652219850000|2022-05-10 21:57:30|30389.8|30277.8|30382.5|30270.5|30391.3|30279.3|30381.1|30269.1|23
1652219860000|2022-05-10 21:57:40|30382.6|30270.6|30375.3|30263.3|30384.9|30272.9|30375.3|30263.3|22
1652219870000|2022-05-10 21:57:50|30375.7|30263.7|30374.7|30262.7|30376.8|30264.8|30356|30244|23
1652219880000|2022-05-10 21:58:00|30372.9|30260.9|30363|30251|30379.9|30267.9|30347.8|30235.8|27
1652219890000|2022-05-10 21:58:10|30361.7|30249.7|30363.8|30251.8|30372.5|30260.5|30361|30249|25
1652219900000|2022-05-10 21:58:20|30367.3|30255.3|30320.9|30208.9|30371.8|30259.8|30319.8|30207.8|24
1652219910000|2022-05-10 21:58:30|30316.1|30204.1|30351.2|30239.2|30352.7|30240.7|30316.1|30204.1|22
1652219920000|2022-05-10 21:58:40|30344.8|30232.8|30322.2|30210.2|30346.5|30234.5|30313.6|30201.6|23
1652219930000|2022-05-10 21:58:50|30325.5|30213.5|30346.3|30234.3|30349.2|30237.2|30325.5|30213.5|18
1652219940000|2022-05-10 21:59:00|30345.9|30233.9|30331.3|30219.3|30345.9|30233.9|30324.3|30212.3|16
1652219950000|2022-05-10 21:59:10|30337.6|30225.6|30356|30244|30356|30244|30337.6|30225.6|20
1652219960000|2022-05-10 21:59:20|30360.6|30248.6|30321.3|30209.3|30360.6|30248.6|30321.2|30209.2|26
1652219970000|2022-05-10 21:59:30|30319.2|30207.2|30316.6|30204.6|30328.5|30216.5|30307.4|30195.4|20
1652219980000|2022-05-10 21:59:40|30315.9|30203.9|30317.8|30205.8|30319.6|30207.6|30310.9|30198.9|16
1652219990000|2022-05-10 21:59:50|30312.4|30200.4|30304|30192|30315.7|30203.7|30304|30192|15
1652220000000|2022-05-10 22:00:00|30305.4|30193.4|30321.8|30209.8|30321.8|30209.8|30288.6|30176.6|26
1652220010000|2022-05-10 22:00:10|30321.6|30209.6|30304.8|30192.8|30329.3|30217.3|30292.8|30180.8|27
1652220020000|2022-05-10 22:00:20|30306.3|30194.3|30304.5|30192.5|30317.6|30205.6|30292.5|30180.5|28
1652220030000|2022-05-10 22:00:30|30303.9|30191.9|30281.3|30169.3|30303.9|30191.9|30276.3|30164.3|14
1652220040000|2022-05-10 22:00:40|30281.5|30169.5|30266|30154|30287.5|30175.5|30262.2|30150.2|34
1652220050000|2022-05-10 22:00:50|30276.6|30164.6|30232.8|30120.8|30282.4|30170.4|30232.3|30120.3|38
1652220060000|2022-05-10 22:01:00|30232.4|30120.4|30257.7|30145.7|30258.7|30146.7|30232.4|30120.4|23
1652220070000|2022-05-10 22:01:10|30257.6|30145.6|30311.2|30199.2|30311.2|30199.2|30257.6|30145.6|35
1652220080000|2022-05-10 22:01:20|30317.7|30205.7|30361.5|30249.5|30379.5|30267.5|30314.1|30202.1|32
1652220090000|2022-05-10 22:01:30|30360.4|30248.4|30420.8|30308.8|30430.2|30318.2|30360.4|30248.4|31
1652220100000|2022-05-10 22:01:40|30421.1|30309.1|30502.3|30390.3|30505.2|30393.2|30421.1|30309.1|33
1652220110000|2022-05-10 22:01:50|30489.1|30377.1|30510.8|30398.8|30510.8|30398.8|30442.4|30330.4|27
1652220120000|2022-05-10 22:02:00|30523.9|30411.9|30692.5|30580.5|30694.7|30582.7|30521.7|30409.7|37
1652220130000|2022-05-10 22:02:10|30699.3|30587.3|30736.6|30624.6|30855.6|30743.6|30699.3|30587.3|40
1652220140000|2022-05-10 22:02:20|30720.7|30608.7|30690.3|30578.3|30737.4|30625.4|30663.3|30551.3|38
1652220150000|2022-05-10 22:02:30|30688.5|30576.5|30685.3|30573.3|30688.5|30576.5|30621.1|30509.1|40
1652220160000|2022-05-10 22:02:40|30689.5|30577.5|30657|30545|30724.6|30612.6|30630.6|30518.6|39
1652220170000|2022-05-10 22:02:50|30658|30546|30648.5|30536.5|30701.7|30589.7|30631|30519|39
1652220180000|2022-05-10 22:03:00|30656.8|30544.8|30614.4|30502.4|30656.8|30544.8|30600.3|30488.3|36
1652220190000|2022-05-10 22:03:10|30590.1|30478.1|30727.5|30615.5|30748.5|30636.5|30589.9|30477.9|32
1652220200000|2022-05-10 22:03:20|30728.2|30616.2|30651.9|30539.9|30740.2|30628.2|30642.5|30530.5|38
1652220210000|2022-05-10 22:03:30|30650.9|30538.9|30613.2|30501.2|30651.3|30539.3|30557.5|30445.5|36
1652220220000|2022-05-10 22:03:40|30611.3|30499.3|30584.4|30472.4|30611.3|30499.3|30559.2|30447.2|40
1652220230000|2022-05-10 22:03:50|30588.5|30476.5|30599.8|30487.8|30610.4|30498.4|30564.5|30452.5|35
1652220240000|2022-05-10 22:04:00|30595.7|30483.7|30587|30475|30595.7|30483.7|30559.3|30447.3|37
1652220250000|2022-05-10 22:04:10|30592.1|30480.1|30588.7|30476.7|30605.8|30493.8|30577.5|30465.5|38
1652220260000|2022-05-10 22:04:20|30594.4|30482.4|30498.9|30386.9|30616.2|30504.2|30498.4|30386.4|39
1652220270000|2022-05-10 22:04:30|30498.2|30386.2|30500.6|30388.6|30545.4|30433.4|30484.6|30372.6|36
1652220280000|2022-05-10 22:04:40|30506|30394|30508.6|30396.6|30518.2|30406.2|30495.9|30383.9|32
1652220290000|2022-05-10 22:04:50|30503.6|30391.6|30463.3|30351.3|30532.6|30420.6|30462.2|30350.2|36
1652220300000|2022-05-10 22:05:00|30461.7|30349.7|30460.5|30348.5|30497|30385|30459.7|30347.7|35
1652220310000|2022-05-10 22:05:10|30465.1|30353.1|30478.4|30366.4|30488.4|30376.4|30459.6|30347.6|27
1652220320000|2022-05-10 22:05:20|30478.8|30366.8|30512.4|30400.4|30527.7|30415.7|30471.3|30359.3|36
1652220330000|2022-05-10 22:05:30|30497.3|30385.3|30530.8|30418.8|30540.7|30428.7|30489.4|30377.4|29
1652220340000|2022-05-10 22:05:40|30532.5|30420.5|30526.5|30414.5|30567|30455|30526.5|30414.5|36
1652220350000|2022-05-10 22:05:50|30529.3|30417.3|30543.2|30431.2|30552.6|30440.6|30529.3|30417.3|22
1652220360000|2022-05-10 22:06:00|30542.4|30430.4|30566.6|30454.6|30566.6|30454.6|30532.7|30420.7|23
1652220370000|2022-05-10 22:06:10|30581.6|30469.6|30558.6|30446.6|30588.7|30476.7|30537.1|30425.1|22
1652220380000|2022-05-10 22:06:20|30561.3|30449.3|30584.8|30472.8|30588.2|30476.2|30556.9|30444.9|26
1652220390000|2022-05-10 22:06:30|30585.2|30473.2|30595.3|30483.3|30611.2|30499.2|30566.5|30454.5|27
1652220400000|2022-05-10 22:06:40|30597.8|30485.8|30569.8|30457.8|30599.9|30487.9|30553.6|30441.6|37
1652220410000|2022-05-10 22:06:50|30570.8|30458.8|30566.2|30454.2|30574.4|30462.4|30558.9|30446.9|30
1652220420000|2022-05-10 22:07:00|30565.8|30453.8|30573.2|30461.2|30593.9|30481.9|30565.8|30453.8|34
1652220430000|2022-05-10 22:07:10|30574.1|30462.1|30591.8|30479.8|30612.5|30500.5|30570.1|30458.1|35
1652220440000|2022-05-10 22:07:20|30589.9|30477.9|30605.9|30493.9|30611.4|30499.4|30589.9|30477.9|28
1652220450000|2022-05-10 22:07:30|30606.8|30494.8|30638.4|30526.4|30661.4|30549.4|30606.8|30494.8|35
1652220460000|2022-05-10 22:07:40|30640.7|30528.7|30638.9|30526.9|30648|30536|30621.6|30509.6|34
1652220470000|2022-05-10 22:07:50|30645.2|30533.2|30645|30533|30653.6|30541.6|30637.2|30525.2|32
1652220480000|2022-05-10 22:08:00|30644.3|30532.3|30675.6|30563.6|30675.6|30563.6|30633.6|30521.6|35
1652220490000|2022-05-10 22:08:10|30670.3|30558.3|30649.2|30537.2|30676.8|30564.8|30649.2|30537.2|34
1652220500000|2022-05-10 22:08:20|30646.6|30534.6|30650.7|30538.7|30657.8|30545.8|30631.2|30519.2|32
1652220510000|2022-05-10 22:08:30|30647.9|30535.9|30659.3|30547.3|30666.8|30554.8|30630.9|30518.9|21
1652220520000|2022-05-10 22:08:40|30663.8|30551.8|30653.8|30541.8|30672.9|30560.9|30646.9|30534.9|28
1652220530000|2022-05-10 22:08:50|30654.1|30542.1|30664|30552|30680.7|30568.7|30654.1|30542.1|30
1652220540000|2022-05-10 22:09:00|30665.3|30553.3|30678|30566|30680.5|30568.5|30654|30542|29
1652220550000|2022-05-10 22:09:10|30670.2|30558.2|30678.3|30566.3|30681.2|30569.2|30654.9|30542.9|32
1652220560000|2022-05-10 22:09:20|30678.7|30566.7|30666|30554|30692.7|30580.7|30666|30554|23
1652220570000|2022-05-10 22:09:30|30666.5|30554.5|30690.2|30578.2|30690.2|30578.2|30666.5|30554.5|25
1652220580000|2022-05-10 22:09:40|30686.6|30574.6|30705.8|30593.8|30712.1|30600.1|30686.6|30574.6|20
1652220590000|2022-05-10 22:09:50|30705.5|30593.5|30759.9|30647.9|30771.7|30659.7|30703.3|30591.3|30
1652220600000|2022-05-10 22:10:00|30771.7|30659.7|30756.3|30644.3|30771.7|30659.7|30730|30618|28
1652220610000|2022-05-10 22:10:10|30752.2|30640.2|30792.3|30680.3|30811.4|30699.4|30740.1|30628.1|34
1652220620000|2022-05-10 22:10:20|30792.4|30680.4|30807.6|30695.6|30833.9|30721.9|30786.1|30674.1|33
1652220630000|2022-05-10 22:10:30|30807.7|30695.7|30835|30723|30856.2|30744.2|30807.3|30695.3|33
1652220640000|2022-05-10 22:10:40|30829.3|30717.3|30828|30716|30850.9|30738.9|30816|30704|39
1652220650000|2022-05-10 22:10:50|30827.3|30715.3|30795.9|30683.9|30831.9|30719.9|30795.9|30683.9|37
1652220660000|2022-05-10 22:11:00|30792|30680|30802.5|30690.5|30810.8|30698.8|30763.5|30651.5|34
1652220670000|2022-05-10 22:11:10|30801.7|30689.7|30779.7|30667.7|30804.9|30692.9|30775.8|30663.8|36
1652220680000|2022-05-10 22:11:20|30779.6|30667.6|30777|30665|30812.3|30700.3|30777|30665|30
1652220690000|2022-05-10 22:11:30|30777.1|30665.1|30780|30668|30780.3|30668.3|30773.4|30661.4|19
1652220700000|2022-05-10 22:11:40|30779.3|30667.3|30767.3|30655.3|30780.6|30668.6|30761.3|30649.3|38
1652220710000|2022-05-10 22:11:50|30768.7|30656.7|30764|30652|30779|30667|30744.5|30632.5|32
1652220720000|2022-05-10 22:12:00|30762.3|30650.3|30734.5|30622.5|30771|30659|30713|30601|37
1652220730000|2022-05-10 22:12:10|30735.5|30623.5|30718|30606|30744.8|30632.8|30704|30592|38
1652220740000|2022-05-10 22:12:20|30724.5|30612.5|30679.3|30567.3|30724.5|30612.5|30668.4|30556.4|28
1652220750000|2022-05-10 22:12:30|30669.6|30557.6|30675.4|30563.4|30686.6|30574.6|30668.9|30556.9|23
1652220760000|2022-05-10 22:12:40|30675.6|30563.6|30695.9|30583.9|30695.9|30583.9|30675.6|30563.6|20
1652220770000|2022-05-10 22:12:50|30693.8|30581.8|30662|30550|30694.1|30582.1|30662|30550|24
1652220780000|2022-05-10 22:13:00|30662.2|30550.2|30668.3|30556.3|30674.5|30562.5|30648.5|30536.5|23
1652220790000|2022-05-10 22:13:10|30665.5|30553.5|30655.4|30543.4|30672.1|30560.1|30655.3|30543.3|28
1652220800000|2022-05-10 22:13:20|30650.9|30538.9|30645.4|30533.4|30654.2|30542.2|30645.4|30533.4|24
1652220810000|2022-05-10 22:13:30|30625.8|30513.8|30644.1|30532.1|30647.3|30535.3|30625.8|30513.8|22
1652220820000|2022-05-10 22:13:40|30647.1|30535.1|30653.6|30541.6|30671.9|30559.9|30644.2|30532.2|31
1652220830000|2022-05-10 22:13:50|30655.1|30543.1|30662|30550|30666.5|30554.5|30655.1|30543.1|24
1652220840000|2022-05-10 22:14:00|30664.3|30552.3|30704.2|30592.2|30718.1|30606.1|30664.3|30552.3|37
1652220850000|2022-05-10 22:14:10|30686.6|30574.6|30696.4|30584.4|30722.6|30610.6|30686.6|30574.6|28
1652220860000|2022-05-10 22:14:20|30695.4|30583.4|30712.1|30600.1|30722.2|30610.2|30695.4|30583.4|32
1652220870000|2022-05-10 22:14:30|30714.4|30602.4|30710|30598|30715.2|30603.2|30708.1|30596.1|26
1652220880000|2022-05-10 22:14:40|30707.4|30595.4|30711.2|30599.2|30713.2|30601.2|30703.3|30591.3|25
1652220890000|2022-05-10 22:14:50|30712.4|30600.4|30705.4|30593.4|30712.9|30600.9|30704.9|30592.9|19
1652220900000|2022-05-10 22:15:00|30705.3|30593.3|30679.4|30567.4|30711.8|30599.8|30669.2|30557.2|31
1652220910000|2022-05-10 22:15:10|30680.8|30568.8|30652|30540|30687.5|30575.5|30649.2|30537.2|23
1652220920000|2022-05-10 22:15:20|30655.2|30543.2|30667.4|30555.4|30683.2|30571.2|30644.1|30532.1|27
1652220930000|2022-05-10 22:15:30|30654.4|30542.4|30653.9|30541.9|30655.3|30543.3|30638.6|30526.6|22
1652220940000|2022-05-10 22:15:40|30650.8|30538.8|30649.2|30537.2|30666.5|30554.5|30627.8|30515.8|19
1652220950000|2022-05-10 22:15:50|30647.7|30535.7|30652.9|30540.9|30652.9|30540.9|30640.9|30528.9|19
1652220960000|2022-05-10 22:16:00|30650.4|30538.4|30651.1|30539.1|30667.3|30555.3|30630.4|30518.4|24
1652220970000|2022-05-10 22:16:10|30651.5|30539.5|30659.6|30547.6|30664.7|30552.7|30648.8|30536.8|27
1652220980000|2022-05-10 22:16:20|30664.7|30552.7|30662.8|30550.8|30666.6|30554.6|30654.3|30542.3|32
1652220990000|2022-05-10 22:16:30|30663.3|30551.3|30685|30573|30689|30577|30663.3|30551.3|12
1652221000000|2022-05-10 22:16:40|30688.2|30576.2|30656.6|30544.6|30688.2|30576.2|30656.6|30544.6|15
1652221010000|2022-05-10 22:16:50|30653.2|30541.2|30644.7|30532.7|30653.2|30541.2|30644.7|30532.7|14
1652221020000|2022-05-10 22:17:00|30644.8|30532.8|30625.6|30513.6|30644.8|30532.8|30624.7|30512.7|20
1652221030000|2022-05-10 22:17:10|30631.1|30519.1|30629.1|30517.1|30637.7|30525.7|30626.4|30514.4|19
1652221040000|2022-05-10 22:17:20|30629.4|30517.4|30683.5|30571.5|30683.5|30571.5|30629.4|30517.4|28
1652221050000|2022-05-10 22:17:30|30679.9|30567.9|30669.5|30557.5|30687.9|30575.9|30664.9|30552.9|30
1652221060000|2022-05-10 22:17:40|30667.2|30555.2|30676.6|30564.6|30686.6|30574.6|30667.2|30555.2|22
1652221070000|2022-05-10 22:17:50|30670.3|30558.3|30666|30554|30676.5|30564.5|30657.6|30545.6|14
1652221080000|2022-05-10 22:18:00|30663.6|30551.6|30699.3|30587.3|30709.3|30597.3|30663.6|30551.6|19
1652221090000|2022-05-10 22:18:10|30699.8|30587.8|30722.2|30610.2|30725.9|30613.9|30699.3|30587.3|14
1652221100000|2022-05-10 22:18:20|30744|30632|30736.8|30624.8|30744|30632|30729.4|30617.4|12
1652221110000|2022-05-10 22:18:30|30739.9|30627.9|30788.4|30676.4|30788.4|30676.4|30739.9|30627.9|21
1652221120000|2022-05-10 22:18:40|30788.8|30676.8|30787.4|30675.4|30789.7|30677.7|30771.5|30659.5|34
1652221130000|2022-05-10 22:18:50|30785.8|30673.8|30794.5|30682.5|30794.5|30682.5|30769.6|30657.6|24
1652221140000|2022-05-10 22:19:00|30792.2|30680.2|30779.8|30667.8|30794.9|30682.9|30779.8|30667.8|18
1652221150000|2022-05-10 22:19:10|30779.9|30667.9|30798.8|30686.8|30804.4|30692.4|30776.8|30664.8|22
1652221160000|2022-05-10 22:19:20|30798.7|30686.7|30784|30672|30798.7|30686.7|30766.5|30654.5|17
1652221170000|2022-05-10 22:19:30|30787.1|30675.1|30787.5|30675.5|30790.2|30678.2|30784.4|30672.4|13
1652221180000|2022-05-10 22:19:40|30786|30674|30797|30685|30799.3|30687.3|30783|30671|13
1652221190000|2022-05-10 22:19:50|30795.2|30683.2|30832.5|30720.5|30832.5|30720.5|30795.2|30683.2|23
1652221200000|2022-05-10 22:20:00|30831.9|30719.9|30890.8|30778.8|30893.5|30781.5|30831.9|30719.9|33
1652221210000|2022-05-10 22:20:10|30886.5|30774.5|30897.3|30785.3|30907.6|30795.6|30867|30755|33
1652221220000|2022-05-10 22:20:20|30894.2|30782.2|30849.9|30737.9|30894.2|30782.2|30838.3|30726.3|35
1652221230000|2022-05-10 22:20:30|30850.6|30738.6|30836.7|30724.7|30852.6|30740.6|30831.7|30719.7|34
1652221240000|2022-05-10 22:20:40|30836.9|30724.9|30836.2|30724.2|30848|30736|30827.3|30715.3|25
1652221250000|2022-05-10 22:20:50|30829.7|30717.7|30810.9|30698.9|30838.4|30726.4|30799.5|30687.5|29
1652221260000|2022-05-10 22:21:00|30808.6|30696.6|30775.4|30663.4|30808.6|30696.6|30774.7|30662.7|33
1652221270000|2022-05-10 22:21:10|30776.2|30664.2|30770.3|30658.3|30776.2|30664.2|30770.3|30658.3|13
1652221280000|2022-05-10 22:21:20|30770|30658|30777.5|30665.5|30784.9|30672.9|30768.2|30656.2|16
1652221290000|2022-05-10 22:21:30|30777.6|30665.6|30767.2|30655.2|30779.6|30667.6|30767.2|30655.2|18
1652221300000|2022-05-10 22:21:40|30768.9|30656.9|30768.6|30656.6|30770.1|30658.1|30767.4|30655.4|16
1652221310000|2022-05-10 22:21:50|30768.3|30656.3|30763.7|30651.7|30770.4|30658.4|30763.7|30651.7|20
1652221320000|2022-05-10 22:22:00|30764.3|30652.3|30747.1|30635.1|30768.3|30656.3|30747.1|30635.1|26
1652221330000|2022-05-10 22:22:10|30743.5|30631.5|30743.1|30631.1|30755.3|30643.3|30733.3|30621.3|14
1652221340000|2022-05-10 22:22:20|30741.9|30629.9|30765.7|30653.7|30767.1|30655.1|30741.8|30629.8|30
1652221350000|2022-05-10 22:22:30|30764.8|30652.8|30771.1|30659.1|30773.1|30661.1|30764.8|30652.8|21
1652221360000|2022-05-10 22:22:40|30772.7|30660.7|30784.8|30672.8|30788|30676|30770.9|30658.9|30
1652221370000|2022-05-10 22:22:50|30784.4|30672.4|30781.7|30669.7|30789|30677|30779.2|30667.2|36
1652221380000|2022-05-10 22:23:00|30781.4|30669.4|30754.4|30642.4|30792.4|30680.4|30753.1|30641.1|30
1652221390000|2022-05-10 22:23:10|30753.7|30641.7|30741.6|30629.6|30754.4|30642.4|30741.3|30629.3|22
1652221400000|2022-05-10 22:23:20|30740.2|30628.2|30730.1|30618.1|30741.6|30629.6|30727|30615|21
1652221410000|2022-05-10 22:23:30|30728.6|30616.6|30741.9|30629.9|30772|30660|30727.1|30615.1|34
1652221420000|2022-05-10 22:23:40|30752.8|30640.8|30740.2|30628.2|30763.3|30651.3|30736.4|30624.4|30
1652221430000|2022-05-10 22:23:50|30738|30626|30734.9|30622.9|30749.9|30637.9|30729|30617|31
1652221440000|2022-05-10 22:24:00|30731.9|30619.9|30708.3|30596.3|30736.7|30624.7|30708.3|30596.3|27
1652221450000|2022-05-10 22:24:10|30710.6|30598.6|30710|30598|30710.6|30598.6|30698.8|30586.8|28
1652221460000|2022-05-10 22:24:20|30723.5|30611.5|30719.4|30607.4|30729|30617|30714.9|30602.9|34
1652221470000|2022-05-10 22:24:30|30727.3|30615.3|30733.7|30621.7|30737.3|30625.3|30727.3|30615.3|14
1652221480000|2022-05-10 22:24:40|30733.4|30621.4|30758.5|30646.5|30762|30650|30733.4|30621.4|16
1652221490000|2022-05-10 22:24:50|30752.3|30640.3|30758.9|30646.9|30758.9|30646.9|30752.3|30640.3|4
1652221500000|2022-05-10 22:25:00|30752.5|30640.5|30726.1|30614.1|30752.5|30640.5|30718.6|30606.6|26
1652221510000|2022-05-10 22:25:10|30724.8|30612.8|30698.9|30586.9|30724.8|30612.8|30698.9|30586.9|27
1652221520000|2022-05-10 22:25:20|30703.5|30591.5|30688|30576|30708.2|30596.2|30687.1|30575.1|24
1652221530000|2022-05-10 22:25:30|30682.6|30570.6|30678.6|30566.6|30682.6|30570.6|30673.5|30561.5|25
1652221540000|2022-05-10 22:25:40|30674.8|30562.8|30686.6|30574.6|30686.6|30574.6|30669.8|30557.8|29
1652221550000|2022-05-10 22:25:50|30686.4|30574.4|30676.6|30564.6|30686.4|30574.4|30670.3|30558.3|28
1652221560000|2022-05-10 22:26:00|30676.4|30564.4|30677.4|30565.4|30690.8|30578.8|30668.9|30556.9|31
1652221570000|2022-05-10 22:26:10|30678.3|30566.3|30661.2|30549.2|30678.3|30566.3|30660.9|30548.9|13
1652221580000|2022-05-10 22:26:20|30661.1|30549.1|30657.9|30545.9|30689.7|30577.7|30657.9|30545.9|26
1652221590000|2022-05-10 22:26:30|30658.5|30546.5|30644.7|30532.7|30658.5|30546.5|30644.3|30532.3|17
1652221600000|2022-05-10 22:26:40|30644.2|30532.2|30619.3|30507.3|30646.1|30534.1|30616.9|30504.9|33
1652221610000|2022-05-10 22:26:50|30619.1|30507.1|30610.6|30498.6|30634|30522|30602.2|30490.2|33
1652221620000|2022-05-10 22:27:00|30609.2|30497.2|30609.9|30497.9|30621.8|30509.8|30603.4|30491.4|25
1652221630000|2022-05-10 22:27:10|30601.1|30489.1|30600|30488|30603.6|30491.6|30598.8|30486.8|17
1652221640000|2022-05-10 22:27:20|30601.4|30489.4|30598.1|30486.1|30601.9|30489.9|30598.1|30486.1|12
1652221650000|2022-05-10 22:27:30|30598.9|30486.9|30609.9|30497.9|30610.4|30498.4|30588.3|30476.3|14
1652221660000|2022-05-10 22:27:40|30615.6|30503.6|30628.6|30516.6|30633.7|30521.7|30615.6|30503.6|26
1652221670000|2022-05-10 22:27:50|30622.4|30510.4|30627.7|30515.7|30628.7|30516.7|30610.9|30498.9|23
1652221680000|2022-05-10 22:28:00|30626.1|30514.1|30649.2|30537.2|30653|30541|30625.7|30513.7|29
1652221690000|2022-05-10 22:28:10|30631|30519|30628.1|30516.1|30649.2|30537.2|30624.9|30512.9|22
1652221700000|2022-05-10 22:28:20|30630.4|30518.4|30619.2|30507.2|30633.2|30521.2|30619.2|30507.2|19
1652221710000|2022-05-10 22:28:30|30618.2|30506.2|30614.2|30502.2|30618.9|30506.9|30614.2|30502.2|18
1652221720000|2022-05-10 22:28:40|30619.4|30507.4|30616.2|30504.2|30619.4|30507.4|30616.1|30504.1|14
1652221730000|2022-05-10 22:28:50|30614.9|30502.9|30611.7|30499.7|30619.4|30507.4|30606.9|30494.9|29
1652221740000|2022-05-10 22:29:00|30609.4|30497.4|30613.1|30501.1|30613.2|30501.2|30607|30495|24
1652221750000|2022-05-10 22:29:10|30614|30502|30618|30506|30622.2|30510.2|30614|30502|19
1652221760000|2022-05-10 22:29:20|30616.7|30504.7|30637.2|30525.2|30663.7|30551.7|30616.7|30504.7|18
1652221770000|2022-05-10 22:29:30|30639.3|30527.3|30636.2|30524.2|30646.8|30534.8|30634.7|30522.7|31
1652221780000|2022-05-10 22:29:40|30635.7|30523.7|30627.5|30515.5|30635.7|30523.7|30625.4|30513.4|24
1652221790000|2022-05-10 22:29:50|30627.7|30515.7|30622.4|30510.4|30631|30519|30620.9|30508.9|17
1652221800000|2022-05-10 22:30:00|30622.6|30510.6|30607.8|30495.8|30624.8|30512.8|30589.7|30477.7|29
1652221810000|2022-05-10 22:30:10|30608.4|30496.4|30590.9|30478.9|30608.4|30496.4|30588.5|30476.5|32
1652221820000|2022-05-10 22:30:20|30581.6|30469.6|30583.8|30471.8|30589.5|30477.5|30557.8|30445.8|39
1652221830000|2022-05-10 22:30:30|30584.2|30472.2|30580.6|30468.6|30597.4|30485.4|30575.8|30463.8|32
1652221840000|2022-05-10 22:30:40|30580.1|30468.1|30546.1|30434.1|30580.4|30468.4|30537.6|30425.6|22
1652221850000|2022-05-10 22:30:50|30544.8|30432.8|30551.9|30439.9|30554.6|30442.6|30539|30427|26
1652221860000|2022-05-10 22:31:00|30552|30440|30532.9|30420.9|30557.9|30445.9|30527.9|30415.9|25
1652221870000|2022-05-10 22:31:10|30527.1|30415.1|30530.3|30418.3|30530.3|30418.3|30524.8|30412.8|26
1652221880000|2022-05-10 22:31:20|30529.3|30417.3|30519.7|30407.7|30535.3|30423.3|30518.6|30406.6|25
1652221890000|2022-05-10 22:31:30|30519.3|30407.3|30506.4|30394.4|30519.4|30407.4|30506.4|30394.4|18
1652221900000|2022-05-10 22:31:40|30497.3|30385.3|30504.5|30392.5|30504.8|30392.8|30496.7|30384.7|23
1652221910000|2022-05-10 22:31:50|30502.3|30390.3|30479.2|30367.2|30503.3|30391.3|30477.9|30365.9|34
1652221920000|2022-05-10 22:32:00|30479.4|30367.4|30485.8|30373.8|30505.1|30393.1|30479.4|30367.4|27
1652221930000|2022-05-10 22:32:10|30485.2|30373.2|30475.3|30363.3|30486.8|30374.8|30475.2|30363.2|17
1652221940000|2022-05-10 22:32:20|30473.1|30361.1|30467.7|30355.7|30473.1|30361.1|30464.7|30352.7|22
1652221950000|2022-05-10 22:32:30|30468.2|30356.2|30479.7|30367.7|30479.7|30367.7|30466.3|30354.3|23
1652221960000|2022-05-10 22:32:40|30477.4|30365.4|30470.2|30358.2|30482.8|30370.8|30468.2|30356.2|14
1652221970000|2022-05-10 22:32:50|30470.1|30358.1|30463.1|30351.1|30470.1|30358.1|30457.4|30345.4|26
1652221980000|2022-05-10 22:33:00|30455.1|30343.1|30462.6|30350.6|30466.5|30354.5|30437.8|30325.8|17
1652221990000|2022-05-10 22:33:10|30464.1|30352.1|30465.8|30353.8|30465.8|30353.8|30441.6|30329.6|25
1652222000000|2022-05-10 22:33:20|30466.5|30354.5|30457.3|30345.3|30466.5|30354.5|30455.6|30343.6|31
1652222010000|2022-05-10 22:33:30|30460.3|30348.3|30454|30342|30460.3|30348.3|30454|30342|26
1652222020000|2022-05-10 22:33:40|30453.4|30341.4|30454.7|30342.7|30458.5|30346.5|30448.2|30336.2|21
1652222030000|2022-05-10 22:33:50|30453.8|30341.8|30463.3|30351.3|30474.6|30362.6|30453.5|30341.5|13
1652222040000|2022-05-10 22:34:00|30462.8|30350.8|30493.4|30381.4|30493.4|30381.4|30462.8|30350.8|17
1652222050000|2022-05-10 22:34:10|30498.1|30386.1|30505.3|30393.3|30509.1|30397.1|30491.3|30379.3|27
1652222060000|2022-05-10 22:34:20|30505.7|30393.7|30523.1|30411.1|30524.4|30412.4|30504.3|30392.3|27
1652222070000|2022-05-10 22:34:30|30529.6|30417.6|30505|30393|30529.8|30417.8|30501.3|30389.3|30
1652222080000|2022-05-10 22:34:40|30510.8|30398.8|30515.6|30403.6|30517|30405|30499.5|30387.5|29
1652222090000|2022-05-10 22:34:50|30511.1|30399.1|30518.3|30406.3|30520.1|30408.1|30507.4|30395.4|30
1652222100000|2022-05-10 22:35:00|30519.7|30407.7|30512.2|30400.2|30520.1|30408.1|30512.2|30400.2|21
1652222110000|2022-05-10 22:35:10|30511.8|30399.8|30476.6|30364.6|30516.7|30404.7|30472.6|30360.6|21
1652222120000|2022-05-10 22:35:20|30475.3|30363.3|30459.7|30347.7|30475.3|30363.3|30459.7|30347.7|16
1652222130000|2022-05-10 22:35:30|30469.3|30357.3|30470|30358|30478|30366|30468|30356|22
1652222140000|2022-05-10 22:35:40|30472.2|30360.2|30474.5|30362.5|30475.5|30363.5|30455.1|30343.1|24
1652222150000|2022-05-10 22:35:50|30474.2|30362.2|30470.7|30358.7|30486|30374|30465|30353|25
1652222160000|2022-05-10 22:36:00|30459.8|30347.8|30462.8|30350.8|30477|30365|30445.7|30333.7|18
1652222170000|2022-05-10 22:36:10|30462.7|30350.7|30503.5|30391.5|30506.3|30394.3|30462.3|30350.3|28
1652222180000|2022-05-10 22:36:20|30500.7|30388.7|30521.9|30409.9|30521.9|30409.9|30500.7|30388.7|27
1652222190000|2022-05-10 22:36:30|30524.3|30412.3|30522.1|30410.1|30528|30416|30517.4|30405.4|15
1652222200000|2022-05-10 22:36:40|30522.9|30410.9|30524.9|30412.9|30536.2|30424.2|30522.9|30410.9|24
1652222210000|2022-05-10 22:36:50|30524.8|30412.8|30498.1|30386.1|30528.3|30416.3|30497.1|30385.1|23
1652222220000|2022-05-10 22:37:00|30496|30384|30495.7|30383.7|30498.1|30386.1|30493.8|30381.8|14
1652222230000|2022-05-10 22:37:10|30495.1|30383.1|30466.4|30354.4|30495.5|30383.5|30466.4|30354.4|20
1652222240000|2022-05-10 22:37:20|30466.8|30354.8|30472.6|30360.6|30474.4|30362.4|30465.3|30353.3|11
1652222250000|2022-05-10 22:37:30|30470.7|30358.7|30467.4|30355.4|30475.7|30363.7|30466.4|30354.4|19
1652222260000|2022-05-10 22:37:40|30466|30354|30483.8|30371.8|30484.9|30372.9|30466|30354|17
1652222270000|2022-05-10 22:37:50|30486.5|30374.5|30493.5|30381.5|30506|30394|30484.1|30372.1|20
1652222280000|2022-05-10 22:38:00|30496.5|30384.5|30518|30406|30524.4|30412.4|30496.5|30384.5|14
1652222290000|2022-05-10 22:38:10|30514.1|30402.1|30507.9|30395.9|30519.2|30407.2|30489.4|30377.4|18
1652222300000|2022-05-10 22:38:20|30503.3|30391.3|30507.6|30395.6|30513.9|30401.9|30496.4|30384.4|18
1652222310000|2022-05-10 22:38:30|30507.9|30395.9|30518.1|30406.1|30518.7|30406.7|30507.9|30395.9|10
1652222320000|2022-05-10 22:38:40|30518.4|30406.4|30537.9|30425.9|30555.4|30443.4|30518.4|30406.4|22
1652222330000|2022-05-10 22:38:50|30537.6|30425.6|30516.5|30404.5|30544.6|30432.6|30516.5|30404.5|22
1652222340000|2022-05-10 22:39:00|30515.8|30403.8|30485|30373|30515.8|30403.8|30484.7|30372.7|24
1652222350000|2022-05-10 22:39:10|30485.1|30373.1|30460.5|30348.5|30488.9|30376.9|30460.5|30348.5|24
1652222360000|2022-05-10 22:39:20|30459.8|30347.8|30469.3|30357.3|30475.8|30363.8|30437.2|30325.2|30
1652222370000|2022-05-10 22:39:30|30471.7|30359.7|30466.5|30354.5|30472.6|30360.6|30449.4|30337.4|27
1652222380000|2022-05-10 22:39:40|30465|30353|30473.4|30361.4|30479.6|30367.6|30465|30353|18
1652222390000|2022-05-10 22:39:50|30474.3|30362.3|30479|30367|30485.6|30373.6|30471.4|30359.4|17
1652222400000|2022-05-10 22:40:00|30478|30366|30491.1|30379.1|30491.1|30379.1|30469.6|30357.6|17
1652222410000|2022-05-10 22:40:10|30485.6|30373.6|30482.4|30370.4|30485.6|30373.6|30469.6|30357.6|16
1652222420000|2022-05-10 22:40:20|30482.5|30370.5|30462.5|30350.5|30487.9|30375.9|30461.7|30349.7|27
1652222430000|2022-05-10 22:40:30|30462.2|30350.2|30481.2|30369.2|30482.1|30370.1|30460.9|30348.9|9
1652222440000|2022-05-10 22:40:40|30482.1|30370.1|30473.8|30361.8|30482.8|30370.8|30471.7|30359.7|15
1652222450000|2022-05-10 22:40:50|30473|30361|30461.8|30349.8|30473.8|30361.8|30460.9|30348.9|16
1652222460000|2022-05-10 22:41:00|30462|30350|30433.6|30321.6|30462.8|30350.8|30433.6|30321.6|28
1652222470000|2022-05-10 22:41:10|30439.5|30327.5|30443|30331|30450.3|30338.3|30436.3|30324.3|24
1652222480000|2022-05-10 22:41:20|30446.6|30334.6|30458.1|30346.1|30458.1|30346.1|30442.4|30330.4|26
1652222490000|2022-05-10 22:41:30|30459.1|30347.1|30481.2|30369.2|30482.8|30370.8|30459|30347|31
1652222500000|2022-05-10 22:41:40|30485.7|30373.7|30467|30355|30490.2|30378.2|30463.8|30351.8|33
1652222510000|2022-05-10 22:41:50|30460.7|30348.7|30495.1|30383.1|30495.1|30383.1|30460.7|30348.7|23
1652222520000|2022-05-10 22:42:00|30493.3|30381.3|30500.2|30388.2|30500.2|30388.2|30487.2|30375.2|13
1652222530000|2022-05-10 22:42:10|30496.9|30384.9|30519.3|30407.3|30519.3|30407.3|30496.9|30384.9|11
1652222540000|2022-05-10 22:42:20|30522.1|30410.1|30522.2|30410.2|30530.2|30418.2|30520.9|30408.9|8
1652222550000|2022-05-10 22:42:30|30524.4|30412.4|30528.8|30416.8|30541.8|30429.8|30523.9|30411.9|25
1652222560000|2022-05-10 22:42:40|30527.7|30415.7|30533.9|30421.9|30536.8|30424.8|30527.2|30415.2|15
1652222570000|2022-05-10 22:42:50|30536.6|30424.6|30541.5|30429.5|30544.3|30432.3|30535.8|30423.8|22
1652222580000|2022-05-10 22:43:00|30540.7|30428.7|30541.3|30429.3|30552.7|30440.7|30539|30427|26
1652222590000|2022-05-10 22:43:10|30538.4|30426.4|30506.9|30394.9|30542.5|30430.5|30501.1|30389.1|31
1652222600000|2022-05-10 22:43:20|30510.5|30398.5|30497.3|30385.3|30512.8|30400.8|30497.3|30385.3|19
1652222610000|2022-05-10 22:43:30|30499.7|30387.7|30504|30392|30509.8|30397.8|30496.8|30384.8|24
1652222620000|2022-05-10 22:43:40|30507.1|30395.1|30506.7|30394.7|30511|30399|30502.9|30390.9|32
1652222630000|2022-05-10 22:43:50|30506|30394|30510.2|30398.2|30513.1|30401.1|30494.6|30382.6|30
1652222640000|2022-05-10 22:44:00|30506.9|30394.9|30503.3|30391.3|30512.9|30400.9|30496.5|30384.5|21
1652222650000|2022-05-10 22:44:10|30503.4|30391.4|30534.2|30422.2|30534.2|30422.2|30501.9|30389.9|17
1652222660000|2022-05-10 22:44:20|30535.7|30423.7|30561|30449|30572.2|30460.2|30517.9|30405.9|27
1652222670000|2022-05-10 22:44:30|30555.5|30443.5|30562.2|30450.2|30567.4|30455.4|30553.1|30441.1|27
1652222680000|2022-05-10 22:44:40|30564.1|30452.1|30551.7|30439.7|30568|30456|30547.2|30435.2|18
1652222690000|2022-05-10 22:44:50|30556.8|30444.8|30555.7|30443.7|30571.2|30459.2|30546|30434|16
1652222700000|2022-05-10 22:45:00|30565.9|30453.9|30561.7|30449.7|30565.9|30453.9|30554.5|30442.5|17
1652222710000|2022-05-10 22:45:10|30560.7|30448.7|30603|30491|30628.9|30516.9|30560.7|30448.7|27
1652222720000|2022-05-10 22:45:20|30604.8|30492.8|30612.9|30500.9|30625.6|30513.6|30604.8|30492.8|18
1652222730000|2022-05-10 22:45:30|30625.4|30513.4|30634.5|30522.5|30635.5|30523.5|30625.4|30513.4|20
1652222740000|2022-05-10 22:45:40|30631.5|30519.5|30660.3|30548.3|30668|30556|30631.5|30519.5|31
1652222750000|2022-05-10 22:45:50|30660|30548|30642.2|30530.2|30660|30548|30640.6|30528.6|17
1652222760000|2022-05-10 22:46:00|30651.1|30539.1|30646.5|30534.5|30651.1|30539.1|30627.1|30515.1|16
1652222770000|2022-05-10 22:46:10|30644.7|30532.7|30630.4|30518.4|30644.7|30532.7|30630.4|30518.4|11
1652222780000|2022-05-10 22:46:20|30627|30515|30645.8|30533.8|30645.8|30533.8|30626.9|30514.9|21
1652222790000|2022-05-10 22:46:30|30656|30544|30648|30536|30656|30544|30648|30536|5
1652222800000|2022-05-10 22:46:40|30643.1|30531.1|30675.9|30563.9|30675.9|30563.9|30635.3|30523.3|19
1652222810000|2022-05-10 22:46:50|30677|30565|30671.4|30559.4|30687.4|30575.4|30664.6|30552.6|35
1652222820000|2022-05-10 22:47:00|30669.5|30557.5|30678.1|30566.1|30682.8|30570.8|30668|30556|26
1652222830000|2022-05-10 22:47:10|30685.6|30573.6|30669.3|30557.3|30685.6|30573.6|30660.9|30548.9|16
1652222840000|2022-05-10 22:47:20|30662.4|30550.4|30644.9|30532.9|30662.4|30550.4|30644.9|30532.9|23
1652222850000|2022-05-10 22:47:30|30645.8|30533.8|30645|30533|30650.1|30538.1|30627.7|30515.7|30
1652222860000|2022-05-10 22:47:40|30640.6|30528.6|30639.5|30527.5|30643.2|30531.2|30633.6|30521.6|30
1652222870000|2022-05-10 22:47:50|30634.2|30522.2|30623.5|30511.5|30636.6|30524.6|30622.4|30510.4|30
1652222880000|2022-05-10 22:48:00|30626.5|30514.5|30593.5|30481.5|30635.6|30523.6|30579.6|30467.6|31
1652222890000|2022-05-10 22:48:10|30589.2|30477.2|30585.8|30473.8|30591.9|30479.9|30581.6|30469.6|23
1652222900000|2022-05-10 22:48:20|30586.2|30474.2|30600.9|30488.9|30607.6|30495.6|30582.8|30470.8|25
1652222910000|2022-05-10 22:48:30|30601|30489|30573.9|30461.9|30601|30489|30566.9|30454.9|28
1652222920000|2022-05-10 22:48:40|30574|30462|30571.7|30459.7|30597.5|30485.5|30562|30450|31
1652222930000|2022-05-10 22:48:50|30571.6|30459.6|30546.2|30434.2|30586.3|30474.3|30532.7|30420.7|35
1652222940000|2022-05-10 22:49:00|30546.7|30434.7|30541.5|30429.5|30546.7|30434.7|30533.2|30421.2|18
1652222950000|2022-05-10 22:49:10|30539.5|30427.5|30540.7|30428.7|30551.2|30439.2|30539.5|30427.5|18
1652222960000|2022-05-10 22:49:20|30540.5|30428.5|30550.7|30438.7|30552.1|30440.1|30539.8|30427.8|18
1652222970000|2022-05-10 22:49:30|30548.2|30436.2|30556|30444|30561.2|30449.2|30547|30435|7
1652222980000|2022-05-10 22:49:40|30561.4|30449.4|30583.1|30471.1|30583.7|30471.7|30561.4|30449.4|24
1652222990000|2022-05-10 22:49:50|30583.6|30471.6|30585.5|30473.5|30597.5|30485.5|30579.6|30467.6|28
1652223000000|2022-05-10 22:50:00|30591.1|30479.1|30598|30486|30599.7|30487.7|30587.6|30475.6|32
1652223010000|2022-05-10 22:50:10|30596.7|30484.7|30594.6|30482.6|30599.1|30487.1|30586.6|30474.6|36
1652223020000|2022-05-10 22:50:20|30593|30481|30605.5|30493.5|30605.5|30493.5|30591.4|30479.4|27
1652223030000|2022-05-10 22:50:30|30609.9|30497.9|30640.9|30528.9|30642.6|30530.6|30609.9|30497.9|29
1652223040000|2022-05-10 22:50:40|30647.1|30535.1|30656.9|30544.9|30663.4|30551.4|30646|30534|28
1652223050000|2022-05-10 22:50:50|30661.6|30549.6|30660|30548|30665.7|30553.7|30651.8|30539.8|20
1652223060000|2022-05-10 22:51:00|30654.9|30542.9|30655.4|30543.4|30657.9|30545.9|30644.3|30532.3|10
1652223070000|2022-05-10 22:51:10|30657.7|30545.7|30653|30541|30664.6|30552.6|30652.4|30540.4|10
1652223080000|2022-05-10 22:51:20|30646.9|30534.9|30655.3|30543.3|30655.3|30543.3|30644.8|30532.8|9
1652223090000|2022-05-10 22:51:30|30649.4|30537.4|30638.2|30526.2|30649.4|30537.4|30637.8|30525.8|10
1652223100000|2022-05-10 22:51:40|30639.9|30527.9|30651.8|30539.8|30655.1|30543.1|30639.9|30527.9|10
1652223110000|2022-05-10 22:51:50|30649.4|30537.4|30673.5|30561.5|30673.5|30561.5|30649.4|30537.4|14
1652223120000|2022-05-10 22:52:00|30670.6|30558.6|30650.4|30538.4|30671|30559|30645.1|30533.1|14
1652223130000|2022-05-10 22:52:10|30649|30537|30647.3|30535.3|30649|30537|30645|30533|11
1652223140000|2022-05-10 22:52:20|30647.9|30535.9|30670.4|30558.4|30674|30562|30647.9|30535.9|24
1652223150000|2022-05-10 22:52:30|30673.4|30561.4|30688|30576|30692.7|30580.7|30673.4|30561.4|16
1652223160000|2022-05-10 22:52:40|30688.1|30576.1|30702.1|30590.1|30705.3|30593.3|30684.1|30572.1|22
1652223170000|2022-05-10 22:52:50|30702.4|30590.4|30705|30593|30707.9|30595.9|30695.8|30583.8|19
1652223180000|2022-05-10 22:53:00|30705.2|30593.2|30720.3|30608.3|30735.9|30623.9|30705.2|30593.2|22
1652223190000|2022-05-10 22:53:10|30732|30620|30728.7|30616.7|30747.7|30635.7|30719.6|30607.6|25
1652223200000|2022-05-10 22:53:20|30730.2|30618.2|30756.2|30644.2|30762.6|30650.6|30730.2|30618.2|21
1652223210000|2022-05-10 22:53:30|30766.7|30654.7|30759.6|30647.6|30766.7|30654.7|30748.3|30636.3|32
1652223220000|2022-05-10 22:53:40|30759.8|30647.8|30759.7|30647.7|30772.4|30660.4|30756.1|30644.1|24
1652223230000|2022-05-10 22:53:50|30758.7|30646.7|30770.7|30658.7|30773.6|30661.6|30758.7|30646.7|22
1652223240000|2022-05-10 22:54:00|30770|30658|30806.9|30694.9|30807.9|30695.9|30766.1|30654.1|30
1652223250000|2022-05-10 22:54:10|30807.4|30695.4|30832.3|30720.3|30832.3|30720.3|30805.5|30693.5|34
1652223260000|2022-05-10 22:54:20|30837.3|30725.3|30832.7|30720.7|30861.6|30749.6|30820.4|30708.4|40
1652223270000|2022-05-10 22:54:30|30830.6|30718.6|30828.9|30716.9|30830.8|30718.8|30821.6|30709.6|35
1652223280000|2022-05-10 22:54:40|30830.9|30718.9|30825.6|30713.6|30839.6|30727.6|30824.7|30712.7|28
1652223290000|2022-05-10 22:54:50|30827.3|30715.3|30814.7|30702.7|30828.6|30716.6|30812.4|30700.4|30
1652223300000|2022-05-10 22:55:00|30815.3|30703.3|30792.2|30680.2|30825.8|30713.8|30791|30679|26
1652223310000|2022-05-10 22:55:10|30791|30679|30827.1|30715.1|30832.1|30720.1|30786.5|30674.5|29
1652223320000|2022-05-10 22:55:20|30824.4|30712.4|30832.3|30720.3|30836.1|30724.1|30818.9|30706.9|30
1652223330000|2022-05-10 22:55:30|30829.7|30717.7|30815.7|30703.7|30829.7|30717.7|30812.3|30700.3|25
1652223340000|2022-05-10 22:55:40|30815.5|30703.5|30825.6|30713.6|30825.6|30713.6|30809.5|30697.5|25
1652223350000|2022-05-10 22:55:50|30824.4|30712.4|30828.8|30716.8|30834.3|30722.3|30824.4|30712.4|22
1652223360000|2022-05-10 22:56:00|30828.6|30716.6|30867.5|30755.5|30867.5|30755.5|30827.3|30715.3|29
1652223370000|2022-05-10 22:56:10|30860.3|30748.3|30854.2|30742.2|30867.5|30755.5|30840.5|30728.5|30
1652223380000|2022-05-10 22:56:20|30858.5|30746.5|30839|30727|30868.7|30756.7|30838.5|30726.5|31
1652223390000|2022-05-10 22:56:30|30839.6|30727.6|30857.1|30745.1|30866.2|30754.2|30839.3|30727.3|22
1652223400000|2022-05-10 22:56:40|30857.2|30745.2|30863.9|30751.9|30869.7|30757.7|30857.1|30745.1|19
1652223410000|2022-05-10 22:56:50|30866.7|30754.7|30886.6|30774.6|30890.2|30778.2|30860.4|30748.4|28
1652223420000|2022-05-10 22:57:00|30885.1|30773.1|30933.3|30821.3|30935.9|30823.9|30885.1|30773.1|20
1652223430000|2022-05-10 22:57:10|30925.7|30813.7|30928|30816|30928.6|30816.6|30918.4|30806.4|24
1652223440000|2022-05-10 22:57:20|30928.1|30816.1|30945.3|30833.3|30947.1|30835.1|30928.1|30816.1|27
1652223450000|2022-05-10 22:57:30|30946.7|30834.7|30961.8|30849.8|30965|30853|30944.3|30832.3|21
1652223460000|2022-05-10 22:57:40|30958.4|30846.4|30967|30855|30980|30868|30958.4|30846.4|26
1652223470000|2022-05-10 22:57:50|30967.2|30855.2|30997.3|30885.3|31000.4|30888.4|30967|30855|32
1652223480000|2022-05-10 22:58:00|30998.6|30886.6|30975.1|30863.1|30998.6|30886.6|30964.5|30852.5|26
1652223490000|2022-05-10 22:58:10|30974.1|30862.1|30921.7|30809.7|30974.1|30862.1|30921.7|30809.7|28
1652223500000|2022-05-10 22:58:20|30925|30813|30920|30808|30930.2|30818.2|30915.1|30803.1|29
1652223510000|2022-05-10 22:58:30|30910.6|30798.6|30927.8|30815.8|30928.6|30816.6|30910.4|30798.4|27
1652223520000|2022-05-10 22:58:40|30928|30816|30897.2|30785.2|30928|30816|30891.2|30779.2|31
1652223530000|2022-05-10 22:58:50|30896.9|30784.9|30882.4|30770.4|30896.9|30784.9|30882.4|30770.4|35
1652223540000|2022-05-10 22:59:00|30883.8|30771.8|30855.2|30743.2|30883.8|30771.8|30854.8|30742.8|34
1652223550000|2022-05-10 22:59:10|30853.6|30741.6|30858.4|30746.4|30863.6|30751.6|30851.5|30739.5|25
1652223560000|2022-05-10 22:59:20|30857.7|30745.7|30841.4|30729.4|30858.4|30746.4|30840.4|30728.4|21
1652223570000|2022-05-10 22:59:30|30840.7|30728.7|30842.4|30730.4|30842.4|30730.4|30838|30726|15
1652223580000|2022-05-10 22:59:40|30841|30729|30841.1|30729.1|30841.2|30729.2|30839.9|30727.9|12
1652223590000|2022-05-10 22:59:50|30841.6|30729.6|30836.3|30724.3|30841.6|30729.6|30834.4|30722.4|14
1652223600000|2022-05-10 23:00:00|30837.6|30725.6|30823.5|30711.5|30843.1|30731.1|30823.5|30711.5|20
1652223610000|2022-05-10 23:00:10|30822.9|30710.9|30796.5|30684.5|30830.5|30718.5|30793.9|30681.9|34
1652223620000|2022-05-10 23:00:20|30795.5|30683.5|30789.1|30677.1|30807.8|30695.8|30781.7|30669.7|33
1652223630000|2022-05-10 23:00:30|30791.8|30679.8|30823.7|30711.7|30828.9|30716.9|30790.8|30678.8|34
1652223640000|2022-05-10 23:00:40|30821.5|30709.5|30822.9|30710.9|30827.6|30715.6|30817.9|30705.9|29
1652223650000|2022-05-10 23:00:50|30823.5|30711.5|30800.1|30688.1|30824.1|30712.1|30800.1|30688.1|32
1652223660000|2022-05-10 23:01:00|30803.5|30691.5|30785.4|30673.4|30803.5|30691.5|30784.5|30672.5|34
1652223670000|2022-05-10 23:01:10|30786|30674|30757.3|30645.3|30786.4|30674.4|30755.8|30643.8|35
1652223680000|2022-05-10 23:01:20|30758.8|30646.8|30780.3|30668.3|30780.3|30668.3|30758.1|30646.1|17
1652223690000|2022-05-10 23:01:30|30790.5|30678.5|30792.2|30680.2|30794.6|30682.6|30787|30675|9
1652223700000|2022-05-10 23:01:40|30791.2|30679.2|30813.6|30701.6|30816.4|30704.4|30791.2|30679.2|21
1652223710000|2022-05-10 23:01:50|30800|30688|30814.2|30702.2|30814.2|30702.2|30797.3|30685.3|25
1652223720000|2022-05-10 23:02:00|30816.6|30704.6|30843.6|30731.6|30847.9|30735.9|30816.6|30704.6|23
1652223730000|2022-05-10 23:02:10|30842|30730|30880.8|30768.8|30889.8|30777.8|30842|30730|24
1652223740000|2022-05-10 23:02:20|30886.5|30774.5|30908.7|30796.7|30922.9|30810.9|30886.5|30774.5|25
1652223750000|2022-05-10 23:02:30|30912|30800|30933.8|30821.8|30934.2|30822.2|30911.6|30799.6|28
1652223760000|2022-05-10 23:02:40|30917.9|30805.9|30923.3|30811.3|30926.4|30814.4|30911.6|30799.6|25
1652223770000|2022-05-10 23:02:50|30924.1|30812.1|30918.2|30806.2|30935.5|30823.5|30915.7|30803.7|24
1652223780000|2022-05-10 23:03:00|30920|30808|30948|30836|30954|30842|30911.6|30799.6|20
1652223790000|2022-05-10 23:03:10|30947.6|30835.6|30997|30885|30999.4|30887.4|30947.6|30835.6|28
1652223800000|2022-05-10 23:03:20|30999.8|30887.8|31044|30932|31045.9|30933.9|30999.4|30887.4|30
1652223810000|2022-05-10 23:03:30|31042.9|30930.9|31053.4|30941.4|31053.4|30941.4|31019.5|30907.5|30
1652223820000|2022-05-10 23:03:40|31052.5|30940.5|31065|30953|31119.3|31007.3|31052.5|30940.5|36
1652223830000|2022-05-10 23:03:50|31063.7|30951.7|31120.5|31008.5|31120.5|31008.5|31058.4|30946.4|30
1652223840000|2022-05-10 23:04:00|31123.3|31011.3|31102|30990|31138.6|31026.6|31102|30990|33
1652223850000|2022-05-10 23:04:10|31101.9|30989.9|31095.6|30983.6|31119.9|31007.9|31091.8|30979.8|34
1652223860000|2022-05-10 23:04:20|31096.6|30984.6|31163.5|31051.5|31167.8|31055.8|31087.4|30975.4|37
1652223870000|2022-05-10 23:04:30|31163.6|31051.6|31137.7|31025.7|31163.6|31051.6|31128.2|31016.2|31
1652223880000|2022-05-10 23:04:40|31139.1|31027.1|31191.5|31079.5|31191.5|31079.5|31132.1|31020.1|37
1652223890000|2022-05-10 23:04:50|31194.7|31082.7|31197.4|31085.4|31214|31102|31194.7|31082.7|27
1652223900000|2022-05-10 23:05:00|31194.7|31082.7|31169.7|31057.7|31194.9|31082.9|31167|31055|34
1652223910000|2022-05-10 23:05:10|31168.9|31056.9|31216.5|31104.5|31216.5|31104.5|31168.9|31056.9|38
1652223920000|2022-05-10 23:05:20|31214.8|31102.8|31255.9|31143.9|31258.8|31146.8|31211.3|31099.3|39
1652223930000|2022-05-10 23:05:30|31255.8|31143.8|31229.9|31117.9|31256.1|31144.1|31229.9|31117.9|24
1652223940000|2022-05-10 23:05:40|31218.7|31106.7|31208.2|31096.2|31232.3|31120.3|31206.4|31094.4|29
1652223950000|2022-05-10 23:05:50|31208.4|31096.4|31207.7|31095.7|31217.3|31105.3|31192.7|31080.7|35
1652223960000|2022-05-10 23:06:00|31196.9|31084.9|31211.4|31099.4|31228.5|31116.5|31192|31080|32
1652223970000|2022-05-10 23:06:10|31210.4|31098.4|31188.3|31076.3|31214.2|31102.2|31186.9|31074.9|39
1652223980000|2022-05-10 23:06:20|31187.9|31075.9|31187.8|31075.8|31202|31090|31157.9|31045.9|36
1652223990000|2022-05-10 23:06:30|31184.8|31072.8|31132.9|31020.9|31185.1|31073.1|31132.9|31020.9|24
1652224000000|2022-05-10 23:06:40|31129.9|31017.9|31114.8|31002.8|31138.2|31026.2|31114.8|31002.8|21
1652224010000|2022-05-10 23:06:50|31114.9|31002.9|31116.8|31004.8|31116.8|31004.8|31107.8|30995.8|22
1652224020000|2022-05-10 23:07:00|31119.4|31007.4|31107|30995|31119.7|31007.7|31107|30995|30
1652224030000|2022-05-10 23:07:10|31102.1|30990.1|31156.9|31044.9|31172.7|31060.7|31101|30989|32
1652224040000|2022-05-10 23:07:20|31166.2|31054.2|31122.8|31010.8|31166.2|31054.2|31122.8|31010.8|31
1652224050000|2022-05-10 23:07:30|31122.9|31010.9|31141.3|31029.3|31143.2|31031.2|31104.8|30992.8|25
1652224060000|2022-05-10 23:07:40|31141.4|31029.4|31134.7|31022.7|31146.6|31034.6|31134.1|31022.1|25
1652224070000|2022-05-10 23:07:50|31135.6|31023.6|31141.7|31029.7|31149.6|31037.6|31135.6|31023.6|15
1652224080000|2022-05-10 23:08:00|31139.6|31027.6|31147.6|31035.6|31151.3|31039.3|31134.5|31022.5|14
1652224090000|2022-05-10 23:08:10|31150.7|31038.7|31150.3|31038.3|31178.5|31066.5|31148.7|31036.7|11
1652224100000|2022-05-10 23:08:20|31154.9|31042.9|31143.4|31031.4|31157.6|31045.6|31143.4|31031.4|6
1652224110000|2022-05-10 23:08:30|31144.7|31032.7|31134|31022|31148.9|31036.9|31134|31022|26
1652224120000|2022-05-10 23:08:40|31133.2|31021.2|31144.7|31032.7|31150|31038|31132.7|31020.7|30
1652224130000|2022-05-10 23:08:50|31144.8|31032.8|31146.3|31034.3|31151.8|31039.8|31141.5|31029.5|24
1652224140000|2022-05-10 23:09:00|31143.5|31031.5|31164.9|31052.9|31164.9|31052.9|31143.5|31031.5|26
1652224150000|2022-05-10 23:09:10|31158.4|31046.4|31219.6|31107.6|31219.6|31107.6|31158.4|31046.4|26
1652224160000|2022-05-10 23:09:20|31207.5|31095.5|31226.8|31114.8|31240.9|31128.9|31207.5|31095.5|34
1652224170000|2022-05-10 23:09:30|31230.9|31118.9|31217.9|31105.9|31230.9|31118.9|31214.9|31102.9|30
1652224180000|2022-05-10 23:09:40|31219|31107|31242|31130|31245.5|31133.5|31218.9|31106.9|26
1652224190000|2022-05-10 23:09:50|31241.8|31129.8|31282.8|31170.8|31311.8|31199.8|31241.8|31129.8|31
1652224200000|2022-05-10 23:10:00|31279.6|31167.6|31275.7|31163.7|31279.6|31167.6|31255|31143|34
1652224210000|2022-05-10 23:10:10|31265.4|31153.4|31235.2|31123.2|31269.4|31157.4|31232.1|31120.1|34
1652224220000|2022-05-10 23:10:20|31232.5|31120.5|31206.2|31094.2|31232.5|31120.5|31199.9|31087.9|35
1652224230000|2022-05-10 23:10:30|31208.5|31096.5|31205.5|31093.5|31208.5|31096.5|31198.1|31086.1|23
1652224240000|2022-05-10 23:10:40|31203.7|31091.7|31152.5|31040.5|31205.3|31093.3|31151|31039|37
1652224250000|2022-05-10 23:10:50|31153.8|31041.8|31145.2|31033.2|31153.9|31041.9|31145.2|31033.2|30
1652224260000|2022-05-10 23:11:00|31145.4|31033.4|31164.5|31052.5|31165.3|31053.3|31132.8|31020.8|27
1652224270000|2022-05-10 23:11:10|31166|31054|31193.9|31081.9|31193.9|31081.9|31164.4|31052.4|25
1652224280000|2022-05-10 23:11:20|31191.1|31079.1|31192.3|31080.3|31204.1|31092.1|31191.1|31079.1|25
1652224290000|2022-05-10 23:11:30|31192.2|31080.2|31192.3|31080.3|31202.9|31090.9|31192.2|31080.2|28
1652224300000|2022-05-10 23:11:40|31192.2|31080.2|31201|31089|31201|31089|31184.8|31072.8|26
1652224310000|2022-05-10 23:11:50|31206|31094|31198.3|31086.3|31227.1|31115.1|31198.3|31086.3|13
1652224320000|2022-05-10 23:12:00|31198.7|31086.7|31203.2|31091.2|31211.7|31099.7|31198.3|31086.3|14
1652224330000|2022-05-10 23:12:10|31202.9|31090.9|31182.4|31070.4|31211.7|31099.7|31180.1|31068.1|18
1652224340000|2022-05-10 23:12:20|31180.8|31068.8|31205.4|31093.4|31205.4|31093.4|31179.9|31067.9|14
1652224350000|2022-05-10 23:12:30|31213.2|31101.2|31217|31105|31226|31114|31213.2|31101.2|7
1652224360000|2022-05-10 23:12:40|31212.1|31100.1|31254.4|31142.4|31254.4|31142.4|31212.1|31100.1|16
1652224370000|2022-05-10 23:12:50|31254.2|31142.2|31229.7|31117.7|31258.1|31146.1|31216|31104|25
1652224380000|2022-05-10 23:13:00|31227.2|31115.2|31218.8|31106.8|31246.6|31134.6|31216.8|31104.8|20
1652224390000|2022-05-10 23:13:10|31216.1|31104.1|31218.2|31106.2|31238|31126|31216.1|31104.1|21
1652224400000|2022-05-10 23:13:20|31215.4|31103.4|31207|31095|31217.5|31105.5|31202.5|31090.5|26
1652224410000|2022-05-10 23:13:30|31207.3|31095.3|31193.7|31081.7|31208.7|31096.7|31192.9|31080.9|14
1652224420000|2022-05-10 23:13:40|31193.6|31081.6|31187.8|31075.8|31194.9|31082.9|31187.8|31075.8|17
1652224430000|2022-05-10 23:13:50|31187|31075|31199|31087|31199|31087|31179.7|31067.7|18
1652224440000|2022-05-10 23:14:00|31205.7|31093.7|31216.5|31104.5|31216.5|31104.5|31199|31087|6
1652224450000|2022-05-10 23:14:10|31217|31105|31236.3|31124.3|31240.3|31128.3|31205.4|31093.4|9
1652224460000|2022-05-10 23:14:20|31237.2|31125.2|31218.4|31106.4|31245.4|31133.4|31218.2|31106.2|26
1652224470000|2022-05-10 23:14:30|31218.6|31106.6|31211.1|31099.1|31225.2|31113.2|31205.4|31093.4|22
1652224480000|2022-05-10 23:14:40|31214.6|31102.6|31223.2|31111.2|31230.3|31118.3|31214.6|31102.6|15
1652224490000|2022-05-10 23:14:50|31223.6|31111.6|31202.8|31090.8|31223.6|31111.6|31202.6|31090.6|19
1652224500000|2022-05-10 23:15:00|31205.1|31093.1|31208.6|31096.6|31211.2|31099.2|31202|31090|24
1652224510000|2022-05-10 23:15:10|31205.2|31093.2|31215.9|31103.9|31217|31105|31198.2|31086.2|21
1652224520000|2022-05-10 23:15:20|31214.1|31102.1|31218.5|31106.5|31234.7|31122.7|31214.1|31102.1|25
1652224530000|2022-05-10 23:15:30|31216.2|31104.2|31250.2|31138.2|31253.5|31141.5|31214.6|31102.6|18
1652224540000|2022-05-10 23:15:40|31249.1|31137.1|31252.7|31140.7|31279.8|31167.8|31248.9|31136.9|31
1652224550000|2022-05-10 23:15:50|31245.8|31133.8|31257.7|31145.7|31259.4|31147.4|31237.8|31125.8|28
1652224560000|2022-05-10 23:16:00|31250.2|31138.2|31277.2|31165.2|31293.3|31181.3|31250.2|31138.2|25
1652224570000|2022-05-10 23:16:10|31280.9|31168.9|31280|31168|31295.4|31183.4|31273.3|31161.3|19
1652224580000|2022-05-10 23:16:20|31300.2|31188.2|31295.5|31183.5|31312.4|31200.4|31278.7|31166.7|17
1652224590000|2022-05-10 23:16:30|31294.8|31182.8|31269.6|31157.6|31302.1|31190.1|31260.1|31148.1|23
1652224600000|2022-05-10 23:16:40|31269.9|31157.9|31252.9|31140.9|31272.3|31160.3|31252.9|31140.9|27
1652224610000|2022-05-10 23:16:50|31250.4|31138.4|31244.6|31132.6|31250.4|31138.4|31239.6|31127.6|21
1652224620000|2022-05-10 23:17:00|31245.7|31133.7|31243.6|31131.6|31257|31145|31243.4|31131.4|20
1652224630000|2022-05-10 23:17:10|31244.5|31132.5|31240.7|31128.7|31246.9|31134.9|31237.8|31125.8|17
1652224640000|2022-05-10 23:17:20|31217.1|31105.1|31209.1|31097.1|31241.1|31129.1|31209.1|31097.1|17
1652224650000|2022-05-10 23:17:30|31207.1|31095.1|31199|31087|31207.1|31095.1|31184.7|31072.7|13
1652224660000|2022-05-10 23:17:40|31200.2|31088.2|31193.7|31081.7|31217|31105|31192.7|31080.7|12
1652224670000|2022-05-10 23:17:50|31192.6|31080.6|31170.5|31058.5|31199.2|31087.2|31170.5|31058.5|14
1652224680000|2022-05-10 23:18:00|31174|31062|31150.6|31038.6|31174|31062|31150.6|31038.6|17
1652224690000|2022-05-10 23:18:10|31152.5|31040.5|31137.4|31025.4|31158.8|31046.8|31134.3|31022.3|26
1652224700000|2022-05-10 23:18:20|31138.3|31026.3|31142.9|31030.9|31143.2|31031.2|31123.5|31011.5|21
1652224710000|2022-05-10 23:18:30|31147.5|31035.5|31148.5|31036.5|31166.9|31054.9|31147.5|31035.5|17
1652224720000|2022-05-10 23:18:40|31151.7|31039.7|31139.4|31027.4|31152.8|31040.8|31137.6|31025.6|21
1652224730000|2022-05-10 23:18:50|31137.6|31025.6|31135.7|31023.7|31138.5|31026.5|31126.3|31014.3|16
1652224740000|2022-05-10 23:19:00|31133.8|31021.8|31114.8|31002.8|31137.2|31025.2|31114.8|31002.8|21
1652224750000|2022-05-10 23:19:10|31116.2|31004.2|31131.1|31019.1|31131.1|31019.1|31104.9|30992.9|17
1652224760000|2022-05-10 23:19:20|31144.5|31032.5|31118.8|31006.8|31144.5|31032.5|31115|31003|9
1652224770000|2022-05-10 23:19:30|31114.8|31002.8|31104.9|30992.9|31114.8|31002.8|31102|30990|8
1652224780000|2022-05-10 23:19:40|31102.8|30990.8|31099.2|30987.2|31105|30993|31095|30983|12
1652224790000|2022-05-10 23:19:50|31095|30983|31119.9|31007.9|31130.7|31018.7|31095|30983|18
1652224800000|2022-05-10 23:20:00|31116.3|31004.3|31097.1|30985.1|31119.9|31007.9|31097.1|30985.1|21
1652224810000|2022-05-10 23:20:10|31102.1|30990.1|31083.5|30971.5|31102.1|30990.1|31081.1|30969.1|26
1652224820000|2022-05-10 23:20:20|31079.7|30967.7|31082.5|30970.5|31093.5|30981.5|31073|30961|18
1652224830000|2022-05-10 23:20:30|31082|30970|31086|30974|31090.8|30978.8|31082|30970|7
1652224840000|2022-05-10 23:20:40|31088.3|30976.3|31031.4|30919.4|31088.3|30976.3|31022.4|30910.4|21
1652224850000|2022-05-10 23:20:50|31018.4|30906.4|31022.6|30910.6|31036.7|30924.7|31010.1|30898.1|20
1652224860000|2022-05-10 23:21:00|31036.7|30924.7|31068.7|30956.7|31068.7|30956.7|31032.2|30920.2|18
1652224870000|2022-05-10 23:21:10|31063|30951|31055.4|30943.4|31081.7|30969.7|31055.4|30943.4|20
1652224880000|2022-05-10 23:21:20|31045.7|30933.7|31054.3|30942.3|31066.2|30954.2|31045.7|30933.7|10
1652224890000|2022-05-10 23:21:30|31052.2|30940.2|31075.8|30963.8|31075.8|30963.8|31052.2|30940.2|7
1652224900000|2022-05-10 23:21:40|31077.4|30965.4|31101.7|30989.7|31101.7|30989.7|31077.4|30965.4|10
1652224910000|2022-05-10 23:21:50|31106|30994|31078.7|30966.7|31106|30994|31076|30964|7
1652224920000|2022-05-10 23:22:00|31076|30964|31068.7|30956.7|31076|30964|31068.7|30956.7|6
1652224930000|2022-05-10 23:22:10|31068.5|30956.5|31103.2|30991.2|31103.2|30991.2|31054.9|30942.9|10
1652224940000|2022-05-10 23:22:20|31090.3|30978.3|31140.7|31028.7|31140.7|31028.7|31088.2|30976.2|23
1652224950000|2022-05-10 23:22:30|31136.4|31024.4|31148.9|31036.9|31152.4|31040.4|31132.2|31020.2|19
1652224960000|2022-05-10 23:22:40|31146.9|31034.9|31148.8|31036.8|31154.4|31042.4|31143.4|31031.4|13
1652224970000|2022-05-10 23:22:50|31150.9|31038.9|31185.1|31073.1|31189.7|31077.7|31150.9|31038.9|7
1652224980000|2022-05-10 23:23:00|31187.4|31075.4|31170.7|31058.7|31187.4|31075.4|31168.8|31056.8|10
1652224990000|2022-05-10 23:23:10|31169.6|31057.6|31173.3|31061.3|31174.6|31062.6|31159.4|31047.4|19
1652225000000|2022-05-10 23:23:20|31171.9|31059.9|31157.5|31045.5|31175.6|31063.6|31157.5|31045.5|25
1652225010000|2022-05-10 23:23:30|31146|31034|31138.2|31026.2|31151.6|31039.6|31138.2|31026.2|14
1652225020000|2022-05-10 23:23:40|31137.5|31025.5|31144.1|31032.1|31152.7|31040.7|31133.2|31021.2|15
1652225030000|2022-05-10 23:23:50|31140.6|31028.6|31152.9|31040.9|31152.9|31040.9|31133.5|31021.5|9
1652225040000|2022-05-10 23:24:00|31155.8|31043.8|31152|31040|31160.3|31048.3|31144.5|31032.5|18
1652225050000|2022-05-10 23:24:10|31148.8|31036.8|31126.7|31014.7|31148.8|31036.8|31126.7|31014.7|10
1652225060000|2022-05-10 23:24:20|31140.5|31028.5|31152.8|31040.8|31155.3|31043.3|31138.8|31026.8|12
1652225070000|2022-05-10 23:24:30|31157.2|31045.2|31153.2|31041.2|31158.5|31046.5|31152|31040|13
1652225080000|2022-05-10 23:24:40|31152.5|31040.5|31150|31038|31153.6|31041.6|31147.2|31035.2|16
1652225090000|2022-05-10 23:24:50|31147.2|31035.2|31137.2|31025.2|31149.4|31037.4|31137.2|31025.2|12
1652225100000|2022-05-10 23:25:00|31130.3|31018.3|31146.3|31034.3|31149|31037|31130.3|31018.3|11
1652225110000|2022-05-10 23:25:10|31144.8|31032.8|31156.2|31044.2|31165.6|31053.6|31144.8|31032.8|12
1652225120000|2022-05-10 23:25:20|31153.1|31041.1|31156.8|31044.8|31156.8|31044.8|31142.3|31030.3|11
1652225130000|2022-05-10 23:25:30|31152.2|31040.2|31148|31036|31161.7|31049.7|31148|31036|8
1652225140000|2022-05-10 23:25:40|31147.9|31035.9|31135.3|31023.3|31147.9|31035.9|31135.3|31023.3|7
1652225150000|2022-05-10 23:25:50|31133.5|31021.5|31113.5|31001.5|31133.5|31021.5|31113.5|31001.5|11
1652225160000|2022-05-10 23:26:00|31131.1|31019.1|31108.9|30996.9|31131.1|31019.1|31099.1|30987.1|36
1652225170000|2022-05-10 23:26:10|31113.2|31001.2|31105.2|30993.2|31118.4|31006.4|31078.1|30966.1|29
1652225180000|2022-05-10 23:26:20|31101.5|30989.5|31092.7|30980.7|31101.5|30989.5|31092.7|30980.7|7
1652225190000|2022-05-10 23:26:30|31095.8|30983.8|31068.7|30956.7|31098.9|30986.9|31068.7|30956.7|8
1652225200000|2022-05-10 23:26:40|31066|30954|31090.4|30978.4|31095.9|30983.9|31066|30954|9
1652225210000|2022-05-10 23:26:50|31091.6|30979.6|31094.6|30982.6|31094.6|30982.6|31087.1|30975.1|22
1652225220000|2022-05-10 23:27:00|31098.4|30986.4|31095.7|30983.7|31113.4|31001.4|31094.8|30982.8|9
1652225230000|2022-05-10 23:27:10|31096|30984|31093.1|30981.1|31096|30984|31091|30979|3
1652225240000|2022-05-10 23:27:20|31096.3|30984.3|31126.9|31014.9|31131.5|31019.5|31096.3|30984.3|5
1652225250000|2022-05-10 23:27:30|31125.3|31013.3|31124|31012|31140.5|31028.5|31123.1|31011.1|9
1652225260000|2022-05-10 23:27:40|31126.6|31014.6|31145.4|31033.4|31152.1|31040.1|31126.6|31014.6|10
1652225270000|2022-05-10 23:27:50|31125.3|31013.3|31125.3|31013.3|31125.3|31013.3|31125.3|31013.3|1
1652225280000|2022-05-10 23:28:00|31121|31009|31127.3|31015.3|31136.7|31024.7|31121|31009|14
1652225290000|2022-05-10 23:28:10|31125.9|31013.9|31114.2|31002.2|31125.9|31013.9|31101.4|30989.4|13
1652225300000|2022-05-10 23:28:20|31115|31003|31128.3|31016.3|31129.9|31017.9|31113.7|31001.7|14
1652225310000|2022-05-10 23:28:30|31133.8|31021.8|31158.7|31046.7|31158.7|31046.7|31123.3|31011.3|11
1652225320000|2022-05-10 23:28:40|31155.7|31043.7|31167.3|31055.3|31168.6|31056.6|31147.1|31035.1|8
1652225330000|2022-05-10 23:28:50|31169.6|31057.6|31178.1|31066.1|31187|31075|31169.6|31057.6|9
1652225340000|2022-05-10 23:29:00|31180.4|31068.4|31164.6|31052.6|31187|31075|31163.5|31051.5|14
1652225350000|2022-05-10 23:29:10|31164.4|31052.4|31162.6|31050.6|31168.7|31056.7|31161.2|31049.2|6
1652225360000|2022-05-10 23:29:20|31161.2|31049.2|31150.5|31038.5|31161.2|31049.2|31135.6|31023.6|13
1652225370000|2022-05-10 23:29:30|31144.8|31032.8|31136|31024|31153.3|31041.3|31126|31014|20
1652225380000|2022-05-10 23:29:40|31135.4|31023.4|31122.2|31010.2|31135.4|31023.4|31122.2|31010.2|6
1652225390000|2022-05-10 23:29:50|31119.8|31007.8|31109.6|30997.6|31119.8|31007.8|31106.8|30994.8|11
1652225400000|2022-05-10 23:30:00|31108.5|30996.5|31103.5|30991.5|31112|31000|31103.5|30991.5|11
1652225410000|2022-05-10 23:30:10|31092.6|30980.6|31097.9|30985.9|31101.3|30989.3|31090.3|30978.3|13
1652225420000|2022-05-10 23:30:20|31094.9|30982.9|31092.4|30980.4|31097.9|30985.9|31082.7|30970.7|23
1652225430000|2022-05-10 23:30:30|31091.1|30979.1|31145|31033|31146.4|31034.4|31089|30977|19
1652225440000|2022-05-10 23:30:40|31136.2|31024.2|31141.9|31029.9|31145.2|31033.2|31136.2|31024.2|21
1652225450000|2022-05-10 23:30:50|31141.4|31029.4|31151.8|31039.8|31155.1|31043.1|31136.4|31024.4|16
1652225460000|2022-05-10 23:31:00|31148.2|31036.2|31154.2|31042.2|31160.5|31048.5|31147.3|31035.3|12
1652225470000|2022-05-10 23:31:10|31156.6|31044.6|31150.2|31038.2|31156.6|31044.6|31146.2|31034.2|8
1652225480000|2022-05-10 23:31:20|31156.4|31044.4|31177.2|31065.2|31177.9|31065.9|31156.4|31044.4|11
1652225490000|2022-05-10 23:31:30|31175.3|31063.3|31160.9|31048.9|31175.6|31063.6|31157|31045|21
1652225500000|2022-05-10 23:31:40|31159.5|31047.5|31142.8|31030.8|31159.5|31047.5|31142.8|31030.8|6
1652225510000|2022-05-10 23:31:50|31141.7|31029.7|31155.4|31043.4|31155.4|31043.4|31139.2|31027.2|9
1652225520000|2022-05-10 23:32:00|31155.1|31043.1|31144.7|31032.7|31155.1|31043.1|31143|31031|10
1652225530000|2022-05-10 23:32:10|31147.8|31035.8|31130.3|31018.3|31147.8|31035.8|31130.3|31018.3|18
1652225540000|2022-05-10 23:32:20|31131.6|31019.6|31153.7|31041.7|31153.7|31041.7|31120.2|31008.2|18
1652225550000|2022-05-10 23:32:30|31149|31037|31176.7|31064.7|31179.9|31067.9|31147.6|31035.6|14
1652225560000|2022-05-10 23:32:40|31175.1|31063.1|31180.1|31068.1|31183.5|31071.5|31175.1|31063.1|12
1652225570000|2022-05-10 23:32:50|31182.6|31070.6|31179.4|31067.4|31182.6|31070.6|31161.9|31049.9|22
1652225580000|2022-05-10 23:33:00|31174.8|31062.8|31165.9|31053.9|31177.5|31065.5|31164.1|31052.1|17
1652225590000|2022-05-10 23:33:10|31164.3|31052.3|31184|31072|31184|31072|31164.3|31052.3|4
1652225600000|2022-05-10 23:33:20|31179.4|31067.4|31168.2|31056.2|31179.4|31067.4|31168.2|31056.2|6
1652225610000|2022-05-10 23:33:30|31165.9|31053.9|31144.3|31032.3|31165.9|31053.9|31144.3|31032.3|8
1652225620000|2022-05-10 23:33:40|31141|31029|31123.6|31011.6|31141|31029|31121|31009|10
1652225630000|2022-05-10 23:33:50|31119.9|31007.9|31126.9|31014.9|31136.7|31024.7|31104.4|30992.4|12
1652225640000|2022-05-10 23:34:00|31124.8|31012.8|31100.2|30988.2|31127.3|31015.3|31097.6|30985.6|15
1652225650000|2022-05-10 23:34:10|31100.8|30988.8|31110.2|30998.2|31128.9|31016.9|31100.8|30988.8|14
1652225660000|2022-05-10 23:34:20|31105.8|30993.8|31088.2|30976.2|31105.8|30993.8|31088.2|30976.2|8
1652225670000|2022-05-10 23:34:30|31078.9|30966.9|31082.7|30970.7|31113.3|31001.3|31076|30964|20
1652225680000|2022-05-10 23:34:40|31090.9|30978.9|31085.5|30973.5|31094|30982|31068.8|30956.8|27
1652225690000|2022-05-10 23:34:50|31087.6|30975.6|31069.7|30957.7|31094.2|30982.2|31062.1|30950.1|24
1652225700000|2022-05-10 23:35:00|31068.3|30956.3|31077.6|30965.6|31095.4|30983.4|31068.3|30956.3|27
1652225710000|2022-05-10 23:35:10|31077.8|30965.8|31046|30934|31081.9|30969.9|31044|30932|24
1652225720000|2022-05-10 23:35:20|31041.4|30929.4|31038.8|30926.8|31045|30933|31036.1|30924.1|17
1652225730000|2022-05-10 23:35:30|31032.9|30920.9|31057.6|30945.6|31057.6|30945.6|31032.9|30920.9|11
1652225740000|2022-05-10 23:35:40|31066|30954|31066.1|30954.1|31068.8|30956.8|31066|30954|5
1652225750000|2022-05-10 23:35:50|31064.1|30952.1|31054.3|30942.3|31064.1|30952.1|31043.9|30931.9|21
1652225760000|2022-05-10 23:36:00|31056.8|30944.8|31050.9|30938.9|31060.4|30948.4|31050.9|30938.9|12
1652225770000|2022-05-10 23:36:10|31053.6|30941.6|31084.1|30972.1|31090.5|30978.5|31053.6|30941.6|8
1652225780000|2022-05-10 23:36:20|31090.9|30978.9|31097.6|30985.6|31097.6|30985.6|31090.9|30978.9|6
1652225790000|2022-05-10 23:36:30|31092.9|30980.9|31083.1|30971.1|31092.9|30980.9|31083.1|30971.1|5
1652225800000|2022-05-10 23:36:40|31077.1|30965.1|31091|30979|31097.6|30985.6|31077.1|30965.1|13
1652225810000|2022-05-10 23:36:50|31094.3|30982.3|31096.1|30984.1|31096.1|30984.1|31088.5|30976.5|5
1652225820000|2022-05-10 23:37:00|31095.7|30983.7|31057.5|30945.5|31097.2|30985.2|31053.4|30941.4|24
1652225830000|2022-05-10 23:37:10|31054.9|30942.9|31087.4|30975.4|31088.6|30976.6|31050.6|30938.6|20
1652225840000|2022-05-10 23:37:20|31087.3|30975.3|31073|30961|31087.3|30975.3|31073|30961|14
1652225850000|2022-05-10 23:37:30|31072|30960|31070.6|30958.6|31092.8|30980.8|31070.6|30958.6|9
1652225860000|2022-05-10 23:37:40|31069.7|30957.7|31046.3|30934.3|31072.3|30960.3|31046.3|30934.3|6
1652225870000|2022-05-10 23:37:50|31042.8|30930.8|31027|30915|31042.8|30930.8|31027|30915|12
1652225880000|2022-05-10 23:38:00|31028.3|30916.3|31031.6|30919.6|31032.4|30920.4|31028.3|30916.3|8
1652225890000|2022-05-10 23:38:10|31029.2|30917.2|31022.9|30910.9|31029.2|30917.2|31016.5|30904.5|9
1652225900000|2022-05-10 23:38:20|31021|30909|31005.1|30893.1|31021|30909|31005.1|30893.1|11
1652225910000|2022-05-10 23:38:30|31007|30895|31000.2|30888.2|31008.4|30896.4|30995.5|30883.5|9
1652225920000|2022-05-10 23:38:40|30998|30886|30985|30873|30998|30886|30984.2|30872.2|9
1652225930000|2022-05-10 23:38:50|30984.8|30872.8|30980.6|30868.6|30991.5|30879.5|30977|30865|13
1652225940000|2022-05-10 23:39:00|30985.9|30873.9|31007.1|30895.1|31007.1|30895.1|30985.9|30873.9|10
1652225950000|2022-05-10 23:39:10|31009.2|30897.2|31024.8|30912.8|31028.2|30916.2|31009.2|30897.2|18
1652225960000|2022-05-10 23:39:20|31018.9|30906.9|30991.4|30879.4|31019.2|30907.2|30991.4|30879.4|15
1652225970000|2022-05-10 23:39:30|30995.9|30883.9|31011.5|30899.5|31011.5|30899.5|30985.6|30873.6|14
1652225980000|2022-05-10 23:39:40|31011.6|30899.6|31008.2|30896.2|31014|30902|31003.7|30891.7|7
1652225990000|2022-05-10 23:39:50|31013.5|30901.5|31006.7|30894.7|31013.5|30901.5|31006.7|30894.7|3
1652226000000|2022-05-10 23:40:00|31010.8|30898.8|30975.1|30863.1|31010.8|30898.8|30975.1|30863.1|10
1652226010000|2022-05-10 23:40:10|30973.3|30861.3|30972.9|30860.9|30973.4|30861.4|30970.8|30858.8|7
1652226020000|2022-05-10 23:40:20|30971.2|30859.2|30970.6|30858.6|30976|30864|30967.6|30855.6|10
1652226030000|2022-05-10 23:40:30|30975.3|30863.3|30976.1|30864.1|30981.4|30869.4|30969.2|30857.2|14
1652226040000|2022-05-10 23:40:40|30975.7|30863.7|30984.8|30872.8|30986.2|30874.2|30974.1|30862.1|10
1652226050000|2022-05-10 23:40:50|30976|30864|30963.4|30851.4|30976|30864|30953|30841|11
1652226060000|2022-05-10 23:41:00|30972|30860|30995.2|30883.2|30995.2|30883.2|30971.6|30859.6|7
1652226070000|2022-05-10 23:41:10|30991.9|30879.9|30979.1|30867.1|30992.4|30880.4|30979.1|30867.1|14
1652226080000|2022-05-10 23:41:20|30969|30857|30979.3|30867.3|30981|30869|30969|30857|6
1652226090000|2022-05-10 23:41:30|30984.7|30872.7|30986.8|30874.8|30986.8|30874.8|30979.8|30867.8|7
1652226100000|2022-05-10 23:41:40|30985.4|30873.4|30995.1|30883.1|30995.1|30883.1|30984.8|30872.8|8
1652226110000|2022-05-10 23:41:50|30995.8|30883.8|30989.6|30877.6|30997.6|30885.6|30989.6|30877.6|7
1652226120000|2022-05-10 23:42:00|30992.1|30880.1|30998.7|30886.7|30998.7|30886.7|30992.1|30880.1|3
1652226130000|2022-05-10 23:42:10|30994.1|30882.1|30976|30864|30994.1|30882.1|30976|30864|9
1652226140000|2022-05-10 23:42:20|30973.6|30861.6|30944.7|30832.7|30973.6|30861.6|30944.7|30832.7|11
1652226150000|2022-05-10 23:42:30|30948.9|30836.9|30930.5|30818.5|30948.9|30836.9|30927.5|30815.5|13
1652226160000|2022-05-10 23:42:40|30939.5|30827.5|30929.8|30817.8|30941|30829|30923.2|30811.2|18
1652226170000|2022-05-10 23:42:50|30936.6|30824.6|30945.2|30833.2|30945.2|30833.2|30929.7|30817.7|16
1652226180000|2022-05-10 23:43:00|30943.7|30831.7|30950.6|30838.6|30950.6|30838.6|30941.6|30829.6|20
1652226190000|2022-05-10 23:43:10|30952.3|30840.3|30976.7|30864.7|30985.1|30873.1|30950.6|30838.6|19
1652226200000|2022-05-10 23:43:20|30978.8|30866.8|30975.5|30863.5|30982.2|30870.2|30960.9|30848.9|22
1652226210000|2022-05-10 23:43:30|30975.9|30863.9|30967|30855|30978.1|30866.1|30967|30855|9
1652226220000|2022-05-10 23:43:40|30964.8|30852.8|30956|30844|30964.8|30852.8|30951.4|30839.4|9
1652226230000|2022-05-10 23:43:50|30966.8|30854.8|30963|30851|30966.8|30854.8|30963|30851|2
1652226240000|2022-05-10 23:44:00|30963.5|30851.5|30991.9|30879.9|30991.9|30879.9|30963.5|30851.5|7
1652226250000|2022-05-10 23:44:10|30988.1|30876.1|30989.9|30877.9|31002.8|30890.8|30979|30867|26
1652226260000|2022-05-10 23:44:20|30987.2|30875.2|30979.1|30867.1|30992.4|30880.4|30977.8|30865.8|17
1652226270000|2022-05-10 23:44:30|30975.6|30863.6|30965.6|30853.6|30978.7|30866.7|30963.8|30851.8|21
1652226280000|2022-05-10 23:44:40|30964.6|30852.6|30998|30886|30998|30886|30964.6|30852.6|8
1652226290000|2022-05-10 23:44:50|30992.6|30880.6|30994.6|30882.6|30998.3|30886.3|30990.9|30878.9|12
1652226300000|2022-05-10 23:45:00|30988.5|30876.5|30956|30844|30988.5|30876.5|30956|30844|11
1652226310000|2022-05-10 23:45:10|30952.9|30840.9|30937|30825|30952.9|30840.9|30937|30825|6
1652226320000|2022-05-10 23:45:20|30935.2|30823.2|30933.3|30821.3|30937|30825|30930.6|30818.6|8
1652226330000|2022-05-10 23:45:30|30933.6|30821.6|30933.4|30821.4|30933.6|30821.6|30928.6|30816.6|9
1652226340000|2022-05-10 23:45:40|30931|30819|30951.8|30839.8|30951.8|30839.8|30931|30819|19
1652226350000|2022-05-10 23:45:50|30952.8|30840.8|30977.7|30865.7|30981|30869|30952.8|30840.8|11
1652226360000|2022-05-10 23:46:00|30979.2|30867.2|31000.4|30888.4|31000.4|30888.4|30978.5|30866.5|6
1652226370000|2022-05-10 23:46:10|31003.5|30891.5|31039.8|30927.8|31039.8|30927.8|31003.5|30891.5|8
1652226380000|2022-05-10 23:46:20|31020.7|30908.7|31001.8|30889.8|31029.2|30917.2|31001.8|30889.8|11
1652226390000|2022-05-10 23:46:30|31003.2|30891.2|30986.4|30874.4|31003.2|30891.2|30978.9|30866.9|17
1652226400000|2022-05-10 23:46:40|30978.8|30866.8|30956.2|30844.2|30978.8|30866.8|30956.2|30844.2|11
1652226410000|2022-05-10 23:46:50|30953.3|30841.3|30948.7|30836.7|30953.3|30841.3|30948.7|30836.7|6
1652226420000|2022-05-10 23:47:00|30951.4|30839.4|30967.9|30855.9|30967.9|30855.9|30950.8|30838.8|11
1652226430000|2022-05-10 23:47:10|30973.9|30861.9|31011|30899|31019.2|30907.2|30972.2|30860.2|11
1652226440000|2022-05-10 23:47:20|31014.3|30902.3|31007.6|30895.6|31014.4|30902.4|31001.7|30889.7|9
1652226450000|2022-05-10 23:47:30|31003.1|30891.1|31029|30917|31029|30917|31003.1|30891.1|12
1652226460000|2022-05-10 23:47:40|31029.7|30917.7|31019.1|30907.1|31029.7|30917.7|31013|30901|13
1652226470000|2022-05-10 23:47:50|31025.3|30913.3|31008.8|30896.8|31025.3|30913.3|31008.8|30896.8|11
1652226480000|2022-05-10 23:48:00|31011.9|30899.9|31025|30913|31029.7|30917.7|31011.9|30899.9|9
1652226490000|2022-05-10 23:48:10|31025.2|30913.2|31016.4|30904.4|31035.3|30923.3|31016.4|30904.4|18
1652226500000|2022-05-10 23:48:20|31013.5|30901.5|31027.1|30915.1|31028.8|30916.8|31009.8|30897.8|16
1652226510000|2022-05-10 23:48:30|31025.5|30913.5|31025.5|30913.5|31025.5|30913.5|31025.5|30913.5|1
1652226520000|2022-05-10 23:48:40|31021.9|30909.9|31011.2|30899.2|31021.9|30909.9|31011.2|30899.2|9
1652226530000|2022-05-10 23:48:50|31010.1|30898.1|31010.1|30898.1|31010.1|30898.1|31010.1|30898.1|1
1652226540000|2022-05-10 23:49:00|31009.3|30897.3|31007.5|30895.5|31010.9|30898.9|31007.5|30895.5|6
1652226550000|2022-05-10 23:49:10|31007.2|30895.2|30980.8|30868.8|31007.2|30895.2|30980.8|30868.8|14
1652226560000|2022-05-10 23:49:20|30981.6|30869.6|30969.2|30857.2|30981.6|30869.6|30969.2|30857.2|20
1652226570000|2022-05-10 23:49:30|30971.5|30859.5|30983.2|30871.2|30983.2|30871.2|30969|30857|22
1652226580000|2022-05-10 23:49:40|30986|30874|30972.8|30860.8|30991.4|30879.4|30972.6|30860.6|21
1652226590000|2022-05-10 23:49:50|30972.6|30860.6|30948.1|30836.1|30972.6|30860.6|30948.1|30836.1|13
1652226600000|2022-05-10 23:50:00|30957.8|30845.8|30965.2|30853.2|30965.6|30853.6|30954.2|30842.2|15
1652226610000|2022-05-10 23:50:10|30967.3|30855.3|30995.4|30883.4|30999.4|30887.4|30967.3|30855.3|19
1652226620000|2022-05-10 23:50:20|30999.8|30887.8|31018|30906|31019.9|30907.9|30999.8|30887.8|17
1652226630000|2022-05-10 23:50:30|31012|30900|31006.6|30894.6|31019.3|30907.3|31002.5|30890.5|14
1652226640000|2022-05-10 23:50:40|31007|30895|30986.1|30874.1|31007.3|30895.3|30986.1|30874.1|14
1652226650000|2022-05-10 23:50:50|30987.2|30875.2|31001.1|30889.1|31003.4|30891.4|30987.2|30875.2|7
1652226660000|2022-05-10 23:51:00|31004.7|30892.7|31001.5|30889.5|31013.2|30901.2|30992.6|30880.6|16
1652226670000|2022-05-10 23:51:10|31003.8|30891.8|30995.4|30883.4|31003.8|30891.8|30995.4|30883.4|13
1652226680000|2022-05-10 23:51:20|30989.2|30877.2|30970|30858|30989.2|30877.2|30970|30858|6
1652226690000|2022-05-10 23:51:30|30970.8|30858.8|30973.1|30861.1|30978.3|30866.3|30970.8|30858.8|13
1652226700000|2022-05-10 23:51:40|30970.9|30858.9|30964.6|30852.6|30970.9|30858.9|30964.6|30852.6|3
1652226710000|2022-05-10 23:51:50|30963.8|30851.8|30968.5|30856.5|30968.5|30856.5|30963.8|30851.8|5
1652226720000|2022-05-10 23:52:00|30970.3|30858.3|30996|30884|30996.3|30884.3|30970.3|30858.3|22
1652226730000|2022-05-10 23:52:10|30994|30882|30986|30874|31000.4|30888.4|30986|30874|9
1652226740000|2022-05-10 23:52:20|30986.4|30874.4|31019.5|30907.5|31019.5|30907.5|30986.4|30874.4|10
1652226750000|2022-05-10 23:52:30|31012.6|30900.6|31013.8|30901.8|31014.7|30902.7|31007.4|30895.4|8
1652226760000|2022-05-10 23:52:40|31011.8|30899.8|30998.2|30886.2|31011.8|30899.8|30992.3|30880.3|11
1652226770000|2022-05-10 23:52:50|30994.1|30882.1|31011.4|30899.4|31013.8|30901.8|30994.1|30882.1|13
1652226780000|2022-05-10 23:53:00|31009.2|30897.2|31016.2|30904.2|31016.2|30904.2|31009.2|30897.2|7
1652226790000|2022-05-10 23:53:10|31015|30903|31035.7|30923.7|31035.8|30923.8|31015|30903|8
1652226800000|2022-05-10 23:53:20|31033.1|30921.1|31017.7|30905.7|31038.2|30926.2|31017.7|30905.7|8
1652226810000|2022-05-10 23:53:30|31015.1|30903.1|31031.8|30919.8|31031.8|30919.8|31014.2|30902.2|7
1652226820000|2022-05-10 23:53:40|31027.5|30915.5|31025.7|30913.7|31029.3|30917.3|31022.1|30910.1|6
1652226830000|2022-05-10 23:53:50|31028|30916|31035.6|30923.6|31036.1|30924.1|31028|30916|8
1652226840000|2022-05-10 23:54:00|31035.9|30923.9|31071.6|30959.6|31071.6|30959.6|31035.9|30923.9|7
1652226850000|2022-05-10 23:54:10|31072.1|30960.1|31071.5|30959.5|31085.6|30973.6|31069.5|30957.5|18
1652226860000|2022-05-10 23:54:20|31070.1|30958.1|31078.9|30966.9|31078.9|30966.9|31056.5|30944.5|21
1652226870000|2022-05-10 23:54:30|31077.7|30965.7|31077.2|30965.2|31080.7|30968.7|31072.5|30960.5|19
1652226880000|2022-05-10 23:54:40|31078.5|30966.5|31082.3|30970.3|31082.8|30970.8|31062.2|30950.2|24
1652226890000|2022-05-10 23:54:50|31078.2|30966.2|31086.6|30974.6|31088.5|30976.5|31076.7|30964.7|20
1652226900000|2022-05-10 23:55:00|31082|30970|31060.7|30948.7|31084.7|30972.7|31060.7|30948.7|15
1652226910000|2022-05-10 23:55:10|31060|30948|31062.3|30950.3|31065|30953|31059.9|30947.9|13
1652226920000|2022-05-10 23:55:20|31062.5|30950.5|31057.7|30945.7|31062.7|30950.7|31057.7|30945.7|15
1652226930000|2022-05-10 23:55:30|31059.4|30947.4|31064.6|30952.6|31064.6|30952.6|31056|30944|29
1652226940000|2022-05-10 23:55:40|31062.6|30950.6|31046.5|30934.5|31064.9|30952.9|31046.5|30934.5|24
1652226950000|2022-05-10 23:55:50|31059.4|30947.4|31049.6|30937.6|31059.4|30947.4|31040.3|30928.3|20
1652226960000|2022-05-10 23:56:00|31038.9|30926.9|31040.1|30928.1|31049.6|30937.6|31037.1|30925.1|21
1652226970000|2022-05-10 23:56:10|31038.8|30926.8|31054.6|30942.6|31071|30959|31036.9|30924.9|24
1652226980000|2022-05-10 23:56:20|31070.2|30958.2|31067|30955|31099.4|30987.4|31064.2|30952.2|22
1652226990000|2022-05-10 23:56:30|31065.1|30953.1|31061.2|30949.2|31065.1|30953.1|31059.6|30947.6|12
1652227000000|2022-05-10 23:56:40|31065.9|30953.9|31053.5|30941.5|31073.7|30961.7|31053.5|30941.5|10
1652227010000|2022-05-10 23:56:50|31054.2|30942.2|31032.2|30920.2|31054.2|30942.2|31032.2|30920.2|12
1652227020000|2022-05-10 23:57:00|31035.3|30923.3|31069.3|30957.3|31075.5|30963.5|31035.1|30923.1|16
1652227030000|2022-05-10 23:57:10|31069.4|30957.4|31067.6|30955.6|31086|30974|31066.5|30954.5|12
1652227040000|2022-05-10 23:57:20|31068.4|30956.4|31085|30973|31085|30973|31067.7|30955.7|12
1652227050000|2022-05-10 23:57:30|31070.9|30958.9|31079.9|30967.9|31092.3|30980.3|31070.9|30958.9|20
1652227060000|2022-05-10 23:57:40|31078.8|30966.8|31087.3|30975.3|31098.1|30986.1|31072.4|30960.4|23
1652227070000|2022-05-10 23:57:50|31084.6|30972.6|31070.6|30958.6|31101.1|30989.1|31070.1|30958.1|25
1652227080000|2022-05-10 23:58:00|31074.8|30962.8|31091.3|30979.3|31096.5|30984.5|31073.1|30961.1|21
1652227090000|2022-05-10 23:58:10|31091.4|30979.4|31095.2|30983.2|31105.3|30993.3|31085.4|30973.4|22
1652227100000|2022-05-10 23:58:20|31096.3|30984.3|31091.6|30979.6|31096.3|30984.3|31085.4|30973.4|8
1652227110000|2022-05-10 23:58:30|31091.5|30979.5|31075|30963|31093.6|30981.6|31074.5|30962.5|12
1652227120000|2022-05-10 23:58:40|31080|30968|31083.6|30971.6|31083.6|30971.6|31078.5|30966.5|6
1652227130000|2022-05-10 23:58:50|31082.3|30970.3|31077.8|30965.8|31084.9|30972.9|31077.8|30965.8|8
1652227140000|2022-05-10 23:59:00|31075|30963|31073.7|30961.7|31077.8|30965.8|31072.1|30960.1|7
1652227150000|2022-05-10 23:59:10|31073.9|30961.9|31065.4|30953.4|31074.9|30962.9|31065.4|30953.4|8
1652227160000|2022-05-10 23:59:20|31063.7|30951.7|31057|30945|31066.9|30954.9|31057|30945|5
1652227170000|2022-05-10 23:59:30|31061.7|30949.7|31061.7|30949.7|31061.7|30949.7|31061.7|30949.7|1
1652227180000|2022-05-10 23:59:40|31061.5|30949.5|31066|30954|31066|30954|31061.5|30949.5|4
1652227190000|2022-05-10 23:59:50|31072.2|30960.2|31071.5|30959.5|31083.1|30971.1|31071.2|30959.2|15
1652227200000|2022-05-11 00:00:00|31071.2|30959.2|31065.8|30953.8|31071.8|30959.8|31065.8|30953.8|8
1652227210000|2022-05-11 00:00:10|31064.9|30952.9|31051.7|30939.7|31065.8|30953.8|31042.2|30930.2|13
1652227220000|2022-05-11 00:00:20|31055|30943|31062.9|30950.9|31066|30954|31046.2|30934.2|15
1652227230000|2022-05-11 00:00:30|31064|30952|31059.1|30947.1|31064|30952|31057.6|30945.6|18
1652227240000|2022-05-11 00:00:40|31058.8|30946.8|31059.7|30947.7|31063.4|30951.4|31053.9|30941.9|16
1652227250000|2022-05-11 00:00:50|31059.1|30947.1|31054.6|30942.6|31059.1|30947.1|31037.7|30925.7|11
1652227260000|2022-05-11 00:01:00|31053.9|30941.9|31046.9|30934.9|31057.1|30945.1|31038.9|30926.9|16
1652227270000|2022-05-11 00:01:10|31050.8|30938.8|31077.5|30965.5|31082.5|30970.5|31049.5|30937.5|24
1652227280000|2022-05-11 00:01:20|31075.7|30963.7|31080.7|30968.7|31080.7|30968.7|31067.3|30955.3|16
1652227290000|2022-05-11 00:01:30|31078|30966|31078.4|30966.4|31078.4|30966.4|31072.6|30960.6|10
1652227300000|2022-05-11 00:01:40|31082.3|30970.3|31117|31005|31128.2|31016.2|31081|30969|24
1652227310000|2022-05-11 00:01:50|31123.5|31011.5|31123.9|31011.9|31124.2|31012.2|31118.1|31006.1|13
1652227320000|2022-05-11 00:02:00|31125.8|31013.8|31116.2|31004.2|31131.7|31019.7|31116.2|31004.2|17
1652227330000|2022-05-11 00:02:10|31122.6|31010.6|31114|31002|31123.6|31011.6|31114|31002|11
1652227340000|2022-05-11 00:02:20|31115.7|31003.7|31099.9|30987.9|31116.7|31004.7|31098.6|30986.6|17
1652227350000|2022-05-11 00:02:30|31099.3|30987.3|31069.5|30957.5|31099.6|30987.6|31066.5|30954.5|23
1652227360000|2022-05-11 00:02:40|31066.5|30954.5|31073.3|30961.3|31076.7|30964.7|31063.8|30951.8|32
1652227370000|2022-05-11 00:02:50|31072.8|30960.8|31046.2|30934.2|31082.6|30970.6|31042.7|30930.7|37
1652227380000|2022-05-11 00:03:00|31047.5|30935.5|31043.9|30931.9|31054.5|30942.5|31032.9|30920.9|29
1652227390000|2022-05-11 00:03:10|31040.1|30928.1|31047.5|30935.5|31060.9|30948.9|31034.4|30922.4|28
1652227400000|2022-05-11 00:03:20|31050|30938|31046.5|30934.5|31068.5|30956.5|31043.1|30931.1|30
1652227410000|2022-05-11 00:03:30|31046.6|30934.6|31047.5|30935.5|31050|30938|31036.2|30924.2|25
1652227420000|2022-05-11 00:03:40|31048|30936|31042.9|30930.9|31048|30936|31036.1|30924.1|26
1652227430000|2022-05-11 00:03:50|31043.4|30931.4|31015|30903|31057.5|30945.5|31008.6|30896.6|22
1652227440000|2022-05-11 00:04:00|31013.1|30901.1|31032.9|30920.9|31035.6|30923.6|31013.1|30901.1|19
1652227450000|2022-05-11 00:04:10|31030.9|30918.9|31051.1|30939.1|31054.6|30942.6|31030.9|30918.9|10
1652227460000|2022-05-11 00:04:20|31054.6|30942.6|31058.4|30946.4|31058.4|30946.4|31048.7|30936.7|8
1652227470000|2022-05-11 00:04:30|31051.7|30939.7|31067.1|30955.1|31068.4|30956.4|31051.7|30939.7|13
1652227480000|2022-05-11 00:04:40|31060.2|30948.2|31049.5|30937.5|31062.8|30950.8|31046.6|30934.6|26
1652227490000|2022-05-11 00:04:50|31047.2|30935.2|31042.7|30930.7|31048.6|30936.6|31031.2|30919.2|17
1652227500000|2022-05-11 00:05:00|31026.8|30914.8|30998.4|30886.4|31026.8|30914.8|30998.4|30886.4|15
1652227510000|2022-05-11 00:05:10|30997|30885|31004.7|30892.7|31032|30920|30997|30885|24
1652227520000|2022-05-11 00:05:20|31002.7|30890.7|30999.1|30887.1|31005.9|30893.9|30992.7|30880.7|27
1652227530000|2022-05-11 00:05:30|30998.5|30886.5|31025.9|30913.9|31027.3|30915.3|30996.1|30884.1|27
1652227540000|2022-05-11 00:05:40|31027.8|30915.8|31032.5|30920.5|31035.6|30923.6|31022.8|30910.8|22
1652227550000|2022-05-11 00:05:50|31023.9|30911.9|31045.4|30933.4|31045.4|30933.4|31022.3|30910.3|19
1652227560000|2022-05-11 00:06:00|31047.2|30935.2|31080.9|30968.9|31080.9|30968.9|31035.5|30923.5|26
1652227570000|2022-05-11 00:06:10|31085|30973|31076.4|30964.4|31085.3|30973.3|31069.5|30957.5|26
1652227580000|2022-05-11 00:06:20|31074|30962|31058.6|30946.6|31074|30962|31058.6|30946.6|24
1652227590000|2022-05-11 00:06:30|31060.9|30948.9|31042.9|30930.9|31065.5|30953.5|31038.9|30926.9|14
1652227600000|2022-05-11 00:06:40|31042.6|30930.6|31040.8|30928.8|31042.6|30930.6|31033.2|30921.2|13
1652227610000|2022-05-11 00:06:50|31039.3|30927.3|31035.8|30923.8|31046|30934|31035.8|30923.8|16
1652227620000|2022-05-11 00:07:00|31036.5|30924.5|31035.6|30923.6|31038.9|30926.9|31031.2|30919.2|9
1652227630000|2022-05-11 00:07:10|31035.4|30923.4|31033.9|30921.9|31038.2|30926.2|31029.1|30917.1|16
1652227640000|2022-05-11 00:07:20|31032.6|30920.6|31015.1|30903.1|31032.6|30920.6|31014.5|30902.5|10
1652227650000|2022-05-11 00:07:30|31015|30903|31016.9|30904.9|31026.8|30914.8|31015|30903|13
1652227660000|2022-05-11 00:07:40|31014.5|30902.5|31029.6|30917.6|31029.6|30917.6|31014.4|30902.4|15
1652227670000|2022-05-11 00:07:50|31033.5|30921.5|31043.6|30931.6|31043.6|30931.6|31029.6|30917.6|12
1652227680000|2022-05-11 00:08:00|31045.4|30933.4|31060.9|30948.9|31062.9|30950.9|31038.6|30926.6|27
1652227690000|2022-05-11 00:08:10|31062.4|30950.4|31063.3|30951.3|31075.9|30963.9|31058.2|30946.2|12
1652227700000|2022-05-11 00:08:20|31064.5|30952.5|31072.9|30960.9|31075.4|30963.4|31060|30948|15
1652227710000|2022-05-11 00:08:30|31076.8|30964.8|31073.3|30961.3|31092.7|30980.7|31071.7|30959.7|14
1652227720000|2022-05-11 00:08:40|31070.2|30958.2|31064.1|30952.1|31073.5|30961.5|31064.1|30952.1|11
1652227730000|2022-05-11 00:08:50|31062.8|30950.8|31052.2|30940.2|31062.8|30950.8|31051.3|30939.3|13
1652227740000|2022-05-11 00:09:00|31052.4|30940.4|31064|30952|31064|30952|31051.8|30939.8|11
1652227750000|2022-05-11 00:09:10|31070.1|30958.1|31059.7|30947.7|31072.4|30960.4|31058.5|30946.5|10
1652227760000|2022-05-11 00:09:20|31060.7|30948.7|31053.9|30941.9|31060.7|30948.7|31041.2|30929.2|19
1652227770000|2022-05-11 00:09:30|31029.5|30917.5|31027.8|30915.8|31052.6|30940.6|31013.2|30901.2|16
1652227780000|2022-05-11 00:09:40|31025.4|30913.4|31019.5|30907.5|31025.4|30913.4|31007.1|30895.1|13
1652227790000|2022-05-11 00:09:50|31030.6|30918.6|31035|30923|31036.1|30924.1|31025.8|30913.8|16
1652227800000|2022-05-11 00:10:00|31035.5|30923.5|31042.2|30930.2|31042.2|30930.2|31030.2|30918.2|24
1652227810000|2022-05-11 00:10:10|31036.8|30924.8|31009.1|30897.1|31039.5|30927.5|31009.1|30897.1|20
1652227820000|2022-05-11 00:10:20|31005.2|30893.2|31000.1|30888.1|31010.9|30898.9|30993.8|30881.8|23
1652227830000|2022-05-11 00:10:30|31003.1|30891.1|30973.7|30861.7|31003.1|30891.1|30968.9|30856.9|25
1652227840000|2022-05-11 00:10:40|30969.6|30857.6|30978|30866|30983.6|30871.6|30968.7|30856.7|14
1652227850000|2022-05-11 00:10:50|30980.3|30868.3|30971.8|30859.8|30980.3|30868.3|30971.8|30859.8|5
1652227860000|2022-05-11 00:11:00|30974.7|30862.7|30973.5|30861.5|30981.4|30869.4|30973.5|30861.5|5
1652227870000|2022-05-11 00:11:10|30972.8|30860.8|30957.3|30845.3|30972.8|30860.8|30957.3|30845.3|14
1652227880000|2022-05-11 00:11:20|30956.8|30844.8|30922.5|30810.5|30956.8|30844.8|30919.6|30807.6|25
1652227890000|2022-05-11 00:11:30|30920.1|30808.1|30908.1|30796.1|30920.1|30808.1|30906.9|30794.9|24
1652227900000|2022-05-11 00:11:40|30906.4|30794.4|30880.8|30768.8|30906.4|30794.4|30876.3|30764.3|18
1652227910000|2022-05-11 00:11:50|30874.3|30762.3|30883.1|30771.1|30888.8|30776.8|30870.7|30758.7|17
1652227920000|2022-05-11 00:12:00|30882.3|30770.3|30895.6|30783.6|30901.5|30789.5|30880.8|30768.8|17
1652227930000|2022-05-11 00:12:10|30896|30784|30896.8|30784.8|30901.7|30789.7|30893.8|30781.8|11
1652227940000|2022-05-11 00:12:20|30894.1|30782.1|30876.7|30764.7|30894.1|30782.1|30874.5|30762.5|10
1652227950000|2022-05-11 00:12:30|30875.2|30763.2|30882.4|30770.4|30883.3|30771.3|30875.2|30763.2|17
1652227960000|2022-05-11 00:12:40|30882.6|30770.6|30891.7|30779.7|30891.7|30779.7|30880|30768|13
1652227970000|2022-05-11 00:12:50|30888.4|30776.4|30884.1|30772.1|30893.3|30781.3|30883.2|30771.2|14
1652227980000|2022-05-11 00:13:00|30884|30772|30905.3|30793.3|30905.3|30793.3|30881.1|30769.1|10
1652227990000|2022-05-11 00:13:10|30908|30796|30926.7|30814.7|30936|30824|30907.4|30795.4|19
1652228000000|2022-05-11 00:13:20|30933.8|30821.8|30906.3|30794.3|30936|30824|30906|30794|27
1652228010000|2022-05-11 00:13:30|30911|30799|30889.5|30777.5|30911.2|30799.2|30886|30774|23
1652228020000|2022-05-11 00:13:40|30895.2|30783.2|30923.2|30811.2|30931.4|30819.4|30895.2|30783.2|19
1652228030000|2022-05-11 00:13:50|30919.7|30807.7|30939.4|30827.4|30943.6|30831.6|30919.7|30807.7|20
1652228040000|2022-05-11 00:14:00|30941.2|30829.2|30937.7|30825.7|30943.5|30831.5|30930.7|30818.7|26
1652228050000|2022-05-11 00:14:10|30938.4|30826.4|30949.3|30837.3|30954|30842|30937.1|30825.1|18
1652228060000|2022-05-11 00:14:20|30950.2|30838.2|30977.2|30865.2|30982.7|30870.7|30950.2|30838.2|15
1652228070000|2022-05-11 00:14:30|30979.4|30867.4|30991.7|30879.7|30991.7|30879.7|30973.4|30861.4|22
1652228080000|2022-05-11 00:14:40|30993|30881|31024.3|30912.3|31028.8|30916.8|30993|30881|30
1652228090000|2022-05-11 00:14:50|31021.1|30909.1|31037.4|30925.4|31039.3|30927.3|31017.1|30905.1|23
1652228100000|2022-05-11 00:15:00|31044.7|30932.7|31011.6|30899.6|31055.7|30943.7|31011.6|30899.6|29
1652228110000|2022-05-11 00:15:10|31013.8|30901.8|31020.9|30908.9|31026.1|30914.1|31008.7|30896.7|34
1652228120000|2022-05-11 00:15:20|31022.4|30910.4|31055|30943|31066.2|30954.2|31020.6|30908.6|29
1652228130000|2022-05-11 00:15:30|31080.5|30968.5|31114.6|31002.6|31115.4|31003.4|31066.5|30954.5|30
1652228140000|2022-05-11 00:15:40|31124.5|31012.5|31112.5|31000.5|31149.2|31037.2|31110|30998|31
1652228150000|2022-05-11 00:15:50|31109.6|30997.6|31119.9|31007.9|31130.8|31018.8|31109.6|30997.6|19
1652228160000|2022-05-11 00:16:00|31112.7|31000.7|31142.7|31030.7|31142.7|31030.7|31112.4|31000.4|34
1652228170000|2022-05-11 00:16:10|31142.1|31030.1|31117.6|31005.6|31145|31033|31116.2|31004.2|29
1652228180000|2022-05-11 00:16:20|31122.1|31010.1|31119.3|31007.3|31134.7|31022.7|31117.6|31005.6|21
1652228190000|2022-05-11 00:16:30|31119.9|31007.9|31123.2|31011.2|31123.8|31011.8|31117.6|31005.6|18
1652228200000|2022-05-11 00:16:40|31124|31012|31122|31010|31133.8|31021.8|31122|31010|15
1652228210000|2022-05-11 00:16:50|31121.3|31009.3|31173.1|31061.1|31173.1|31061.1|31115.4|31003.4|18
1652228220000|2022-05-11 00:17:00|31169|31057|31168.4|31056.4|31181.2|31069.2|31156|31044|11
1652228230000|2022-05-11 00:17:10|31168.8|31056.8|31170.5|31058.5|31179.3|31067.3|31165.5|31053.5|17
1652228240000|2022-05-11 00:17:20|31175.1|31063.1|31159|31047|31177|31065|31145.5|31033.5|10
1652228250000|2022-05-11 00:17:30|31152.2|31040.2|31146.6|31034.6|31172.3|31060.3|31145.5|31033.5|10
1652228260000|2022-05-11 00:17:40|31147.3|31035.3|31147.7|31035.7|31149.2|31037.2|31133.3|31021.3|20
1652228270000|2022-05-11 00:17:50|31150.3|31038.3|31142.5|31030.5|31152.5|31040.5|31134.5|31022.5|10
1652228280000|2022-05-11 00:18:00|31147.4|31035.4|31171.6|31059.6|31183.2|31071.2|31139.6|31027.6|26
1652228290000|2022-05-11 00:18:10|31166.8|31054.8|31182.4|31070.4|31184.4|31072.4|31166.3|31054.3|23
1652228300000|2022-05-11 00:18:20|31201.1|31089.1|31218.8|31106.8|31221.8|31109.8|31199.7|31087.7|28
1652228310000|2022-05-11 00:18:30|31218.3|31106.3|31203.3|31091.3|31221.8|31109.8|31201.1|31089.1|31
1652228320000|2022-05-11 00:18:40|31205.9|31093.9|31195.6|31083.6|31209.1|31097.1|31195.3|31083.3|31
1652228330000|2022-05-11 00:18:50|31194.3|31082.3|31192.8|31080.8|31199.2|31087.2|31191.9|31079.9|25
1652228340000|2022-05-11 00:19:00|31195.9|31083.9|31192|31080|31200.7|31088.7|31180.9|31068.9|27
1652228350000|2022-05-11 00:19:10|31193.6|31081.6|31177.4|31065.4|31193.6|31081.6|31177.4|31065.4|17
1652228360000|2022-05-11 00:19:20|31182.6|31070.6|31193.4|31081.4|31196.3|31084.3|31180.2|31068.2|17
1652228370000|2022-05-11 00:19:30|31192.1|31080.1|31181|31069|31195.7|31083.7|31181|31069|17
1652228380000|2022-05-11 00:19:40|31180|31068|31182|31070|31186.1|31074.1|31176.7|31064.7|15
1652228390000|2022-05-11 00:19:50|31182.9|31070.9|31169.7|31057.7|31182.9|31070.9|31164.1|31052.1|20
1652228400000|2022-05-11 00:20:00|31170|31058|31167.8|31055.8|31181.7|31069.7|31167.8|31055.8|14
1652228410000|2022-05-11 00:20:10|31165.9|31053.9|31160.3|31048.3|31167.1|31055.1|31160.3|31048.3|5
1652228420000|2022-05-11 00:20:20|31156.7|31044.7|31179.2|31067.2|31179.4|31067.4|31156.7|31044.7|14
1652228430000|2022-05-11 00:20:30|31179.3|31067.3|31189|31077|31190.3|31078.3|31179.1|31067.1|19
1652228440000|2022-05-11 00:20:40|31190.3|31078.3|31189.9|31077.9|31194.2|31082.2|31189.9|31077.9|14
1652228450000|2022-05-11 00:20:50|31190.1|31078.1|31189.6|31077.6|31196.3|31084.3|31172.1|31060.1|23
1652228460000|2022-05-11 00:21:00|31175.7|31063.7|31198.2|31086.2|31201.1|31089.1|31172.1|31060.1|25
1652228470000|2022-05-11 00:21:10|31199.7|31087.7|31224.1|31112.1|31233.6|31121.6|31198.9|31086.9|21
1652228480000|2022-05-11 00:21:20|31228.6|31116.6|31238.2|31126.2|31239.2|31127.2|31216.3|31104.3|19
1652228490000|2022-05-11 00:21:30|31232.6|31120.6|31238.7|31126.7|31238.7|31126.7|31223.5|31111.5|11
1652228500000|2022-05-11 00:21:40|31240.2|31128.2|31235|31123|31242.3|31130.3|31231.7|31119.7|8
1652228510000|2022-05-11 00:21:50|31233.5|31121.5|31227.1|31115.1|31235.3|31123.3|31209|31097|10
1652228520000|2022-05-11 00:22:00|31235.3|31123.3|31271.4|31159.4|31278|31166|31235.2|31123.2|11
1652228530000|2022-05-11 00:22:10|31274.4|31162.4|31286|31174|31286|31174|31260.4|31148.4|9
1652228540000|2022-05-11 00:22:20|31283.3|31171.3|31281.3|31169.3|31295.7|31183.7|31270.8|31158.8|21
1652228550000|2022-05-11 00:22:30|31284|31172|31327.4|31215.4|31334.3|31222.3|31281.8|31169.8|24
1652228560000|2022-05-11 00:22:40|31325.4|31213.4|31390.3|31278.3|31391.6|31279.6|31325.4|31213.4|22
1652228570000|2022-05-11 00:22:50|31362.2|31250.2|31371|31259|31371.8|31259.8|31356.4|31244.4|29
1652228580000|2022-05-11 00:23:00|31365.2|31253.2|31357.7|31245.7|31365.2|31253.2|31351.5|31239.5|17
1652228590000|2022-05-11 00:23:10|31353.2|31241.2|31388.3|31276.3|31395.7|31283.7|31353.2|31241.2|29
1652228600000|2022-05-11 00:23:20|31384.7|31272.7|31367.4|31255.4|31404.9|31292.9|31366.4|31254.4|30
1652228610000|2022-05-11 00:23:30|31370.9|31258.9|31365.6|31253.6|31380.9|31268.9|31365.6|31253.6|18
1652228620000|2022-05-11 00:23:40|31366.9|31254.9|31377.4|31265.4|31402.4|31290.4|31366.8|31254.8|18
1652228630000|2022-05-11 00:23:50|31373.3|31261.3|31382.5|31270.5|31391|31279|31370.2|31258.2|19
1652228640000|2022-05-11 00:24:00|31383.9|31271.9|31378.3|31266.3|31386.6|31274.6|31366|31254|18
1652228650000|2022-05-11 00:24:10|31373.9|31261.9|31362.9|31250.9|31373.9|31261.9|31362.9|31250.9|17
1652228660000|2022-05-11 00:24:20|31362.8|31250.8|31348.4|31236.4|31362.8|31250.8|31348.4|31236.4|11
1652228670000|2022-05-11 00:24:30|31348|31236|31358.4|31246.4|31359.4|31247.4|31348|31236|26
1652228680000|2022-05-11 00:24:40|31358.6|31246.6|31351.7|31239.7|31366|31254|31351.6|31239.6|14
1652228690000|2022-05-11 00:24:50|31351.5|31239.5|31351.1|31239.1|31351.6|31239.6|31349.4|31237.4|23
1652228700000|2022-05-11 00:25:00|31352.4|31240.4|31361.4|31249.4|31363.7|31251.7|31350.3|31238.3|19
1652228710000|2022-05-11 00:25:10|31369.7|31257.7|31374.4|31262.4|31391|31279|31369.7|31257.7|21
1652228720000|2022-05-11 00:25:20|31370.8|31258.8|31374|31262|31386.5|31274.5|31367.3|31255.3|24
1652228730000|2022-05-11 00:25:30|31371.8|31259.8|31358.6|31246.6|31378.2|31266.2|31358.6|31246.6|14
1652228740000|2022-05-11 00:25:40|31360.2|31248.2|31359.6|31247.6|31362.6|31250.6|31355.5|31243.5|19
1652228750000|2022-05-11 00:25:50|31355.5|31243.5|31345.6|31233.6|31355.7|31243.7|31345.6|31233.6|12
1652228760000|2022-05-11 00:26:00|31344.3|31232.3|31342.1|31230.1|31344.3|31232.3|31336.3|31224.3|10
1652228770000|2022-05-11 00:26:10|31338.3|31226.3|31332.4|31220.4|31339.5|31227.5|31332.4|31220.4|5
1652228780000|2022-05-11 00:26:20|31333.4|31221.4|31335|31223|31351.3|31239.3|31325.6|31213.6|29
1652228790000|2022-05-11 00:26:30|31333.4|31221.4|31302.9|31190.9|31333.4|31221.4|31302.1|31190.1|12
1652228800000|2022-05-11 00:26:40|31304.9|31192.9|31308.8|31196.8|31310.7|31198.7|31304.4|31192.4|14
1652228810000|2022-05-11 00:26:50|31311.8|31199.8|31304.9|31192.9|31313.5|31201.5|31304.9|31192.9|13
1652228820000|2022-05-11 00:27:00|31304.2|31192.2|31312|31200|31326|31214|31303|31191|21
1652228830000|2022-05-11 00:27:10|31314|31202|31329|31217|31329.9|31217.9|31314|31202|20
1652228840000|2022-05-11 00:27:20|31329.9|31217.9|31324.9|31212.9|31330.7|31218.7|31324.9|31212.9|10
1652228850000|2022-05-11 00:27:30|31319.7|31207.7|31330.2|31218.2|31330.7|31218.7|31319.7|31207.7|10
1652228860000|2022-05-11 00:27:40|31330.4|31218.4|31321.1|31209.1|31339|31227|31321.1|31209.1|7
1652228870000|2022-05-11 00:27:50|31323.8|31211.8|31329.9|31217.9|31338.7|31226.7|31321.5|31209.5|16
1652228880000|2022-05-11 00:28:00|31333.6|31221.6|31323.2|31211.2|31336.4|31224.4|31323.2|31211.2|11
1652228890000|2022-05-11 00:28:10|31320.3|31208.3|31305.7|31193.7|31320.3|31208.3|31305.7|31193.7|15
1652228900000|2022-05-11 00:28:20|31304.4|31192.4|31297.8|31185.8|31311.7|31199.7|31276.5|31164.5|19
1652228910000|2022-05-11 00:28:30|31298.9|31186.9|31294.1|31182.1|31302.8|31190.8|31294.1|31182.1|12
1652228920000|2022-05-11 00:28:40|31288.5|31176.5|31288.8|31176.8|31294.1|31182.1|31285.4|31173.4|13
1652228930000|2022-05-11 00:28:50|31283.8|31171.8|31273.1|31161.1|31283.8|31171.8|31272.3|31160.3|10
1652228940000|2022-05-11 00:29:00|31276|31164|31274.3|31162.3|31280.5|31168.5|31274.1|31162.1|24
1652228950000|2022-05-11 00:29:10|31274|31162|31280.3|31168.3|31280.3|31168.3|31270.9|31158.9|16
1652228960000|2022-05-11 00:29:20|31282.2|31170.2|31277.4|31165.4|31286.4|31174.4|31276.8|31164.8|13
1652228970000|2022-05-11 00:29:30|31270.3|31158.3|31263.3|31151.3|31272.7|31160.7|31263.3|31151.3|11
1652228980000|2022-05-11 00:29:40|31265.6|31153.6|31268.5|31156.5|31269.4|31157.4|31262.5|31150.5|10
1652228990000|2022-05-11 00:29:50|31267.4|31155.4|31286.5|31174.5|31292.4|31180.4|31267.4|31155.4|18
1652229000000|2022-05-11 00:30:00|31284.1|31172.1|31289.6|31177.6|31290.3|31178.3|31282.4|31170.4|31
1652229010000|2022-05-11 00:30:10|31287.7|31175.7|31245.2|31133.2|31288.5|31176.5|31244.9|31132.9|24
1652229020000|2022-05-11 00:30:20|31243.7|31131.7|31244.2|31132.2|31253.6|31141.6|31239.9|31127.9|30
1652229030000|2022-05-11 00:30:30|31248.4|31136.4|31241.4|31129.4|31251.1|31139.1|31240.4|31128.4|22
1652229040000|2022-05-11 00:30:40|31241|31129|31238.6|31126.6|31243|31131|31238.6|31126.6|24
1652229050000|2022-05-11 00:30:50|31236.3|31124.3|31226.8|31114.8|31240.2|31128.2|31222.5|31110.5|22
1652229060000|2022-05-11 00:31:00|31227.1|31115.1|31220.5|31108.5|31229.4|31117.4|31220.5|31108.5|17
1652229070000|2022-05-11 00:31:10|31223.6|31111.6|31217.3|31105.3|31223.6|31111.6|31217.3|31105.3|11
1652229080000|2022-05-11 00:31:20|31215.7|31103.7|31207.6|31095.6|31216.1|31104.1|31205.7|31093.7|9
1652229090000|2022-05-11 00:31:30|31205.7|31093.7|31205.7|31093.7|31207.6|31095.6|31204.4|31092.4|6
1652229100000|2022-05-11 00:31:40|31204.8|31092.8|31212.6|31100.6|31212.6|31100.6|31203.1|31091.1|6
1652229110000|2022-05-11 00:31:50|31218.4|31106.4|31239.3|31127.3|31242.6|31130.6|31218.4|31106.4|17
1652229120000|2022-05-11 00:32:00|31237.9|31125.9|31256.3|31144.3|31258.2|31146.2|31237.9|31125.9|23
1652229130000|2022-05-11 00:32:10|31260.6|31148.6|31245.1|31133.1|31260.6|31148.6|31240.6|31128.6|20
1652229140000|2022-05-11 00:32:20|31239.1|31127.1|31241.3|31129.3|31248.3|31136.3|31227.6|31115.6|28
1652229150000|2022-05-11 00:32:30|31241.2|31129.2|31222.4|31110.4|31247.9|31135.9|31222.1|31110.1|33
1652229160000|2022-05-11 00:32:40|31222.1|31110.1|31220.2|31108.2|31223.7|31111.7|31215.8|31103.8|24
1652229170000|2022-05-11 00:32:50|31220.1|31108.1|31222|31110|31223.2|31111.2|31217|31105|18
1652229180000|2022-05-11 00:33:00|31221.7|31109.7|31214|31102|31221.7|31109.7|31213.3|31101.3|15
1652229190000|2022-05-11 00:33:10|31213.3|31101.3|31204.6|31092.6|31218.6|31106.6|31197.2|31085.2|19
1652229200000|2022-05-11 00:33:20|31206.1|31094.1|31180.4|31068.4|31218.6|31106.6|31179.5|31067.5|23
1652229210000|2022-05-11 00:33:30|31179.9|31067.9|31187.6|31075.6|31187.6|31075.6|31178.5|31066.5|13
1652229220000|2022-05-11 00:33:40|31190.3|31078.3|31204.9|31092.9|31207.9|31095.9|31190.3|31078.3|9
1652229230000|2022-05-11 00:33:50|31206.6|31094.6|31200|31088|31211.2|31099.2|31198.9|31086.9|13
1652229240000|2022-05-11 00:34:00|31198.7|31086.7|31193.9|31081.9|31203.7|31091.7|31191.7|31079.7|19
1652229250000|2022-05-11 00:34:10|31194.7|31082.7|31197.2|31085.2|31199.1|31087.1|31192.7|31080.7|19
1652229260000|2022-05-11 00:34:20|31201.3|31089.3|31190.1|31078.1|31207.4|31095.4|31189.2|31077.2|19
1652229270000|2022-05-11 00:34:30|31192.7|31080.7|31208.4|31096.4|31210.9|31098.9|31192.7|31080.7|11
1652229280000|2022-05-11 00:34:40|31211.1|31099.1|31224.5|31112.5|31230.4|31118.4|31211.1|31099.1|10
1652229290000|2022-05-11 00:34:50|31219.3|31107.3|31212.1|31100.1|31220.4|31108.4|31209.5|31097.5|13
1652229300000|2022-05-11 00:35:00|31209.2|31097.2|31210.4|31098.4|31212.6|31100.6|31207.1|31095.1|18
1652229310000|2022-05-11 00:35:10|31210.5|31098.5|31210.8|31098.8|31211.6|31099.6|31209.8|31097.8|14
1652229320000|2022-05-11 00:35:20|31210.6|31098.6|31204.5|31092.5|31210.6|31098.6|31204.3|31092.3|13
1652229330000|2022-05-11 00:35:30|31204.3|31092.3|31196.6|31084.6|31204.6|31092.6|31195.8|31083.8|13
1652229340000|2022-05-11 00:35:40|31195.9|31083.9|31219.4|31107.4|31221.3|31109.3|31195.6|31083.6|15
1652229350000|2022-05-11 00:35:50|31217.6|31105.6|31219.5|31107.5|31225.6|31113.6|31212.7|31100.7|8
1652229360000|2022-05-11 00:36:00|31213.3|31101.3|31237|31125|31237|31125|31213.3|31101.3|12
1652229370000|2022-05-11 00:36:10|31236.7|31124.7|31229.9|31117.9|31236.7|31124.7|31225.9|31113.9|23
1652229380000|2022-05-11 00:36:20|31236.8|31124.8|31242.3|31130.3|31243.9|31131.9|31236.8|31124.8|14
1652229390000|2022-05-11 00:36:30|31236|31124|31228.9|31116.9|31236.5|31124.5|31226|31114|17
1652229400000|2022-05-11 00:36:40|31230.8|31118.8|31245.8|31133.8|31245.8|31133.8|31228.9|31116.9|15
1652229410000|2022-05-11 00:36:50|31246|31134|31244.9|31132.9|31248.6|31136.6|31244.9|31132.9|10
1652229420000|2022-05-11 00:37:00|31241.1|31129.1|31241.3|31129.3|31244.8|31132.8|31234.8|31122.8|14
1652229430000|2022-05-11 00:37:10|31248.9|31136.9|31240.7|31128.7|31249.3|31137.3|31232.3|31120.3|10
1652229440000|2022-05-11 00:37:20|31241.5|31129.5|31223.2|31111.2|31241.5|31129.5|31223.2|31111.2|19
1652229450000|2022-05-11 00:37:30|31224.2|31112.2|31204.9|31092.9|31224.2|31112.2|31204.2|31092.2|19
1652229460000|2022-05-11 00:37:40|31202.6|31090.6|31195|31083|31204.9|31092.9|31180.6|31068.6|34
1652229470000|2022-05-11 00:37:50|31195.9|31083.9|31194.5|31082.5|31195.9|31083.9|31188.1|31076.1|23
1652229480000|2022-05-11 00:38:00|31193.2|31081.2|31188.2|31076.2|31193.2|31081.2|31188.2|31076.2|4
1652229490000|2022-05-11 00:38:10|31196.6|31084.6|31215.7|31103.7|31219.4|31107.4|31196.6|31084.6|18
1652229500000|2022-05-11 00:38:20|31215.9|31103.9|31218|31106|31226|31114|31215.9|31103.9|16
1652229510000|2022-05-11 00:38:30|31216|31104|31220.7|31108.7|31231.9|31119.9|31216|31104|13
1652229520000|2022-05-11 00:38:40|31219.9|31107.9|31222.4|31110.4|31222.4|31110.4|31216.9|31104.9|5
1652229530000|2022-05-11 00:38:50|31224.8|31112.8|31205.4|31093.4|31224.8|31112.8|31205.4|31093.4|12
1652229540000|2022-05-11 00:39:00|31204|31092|31198.6|31086.6|31204.6|31092.6|31198.6|31086.6|9
1652229550000|2022-05-11 00:39:10|31203.5|31091.5|31213.9|31101.9|31216|31104|31203.5|31091.5|7
1652229560000|2022-05-11 00:39:20|31211.7|31099.7|31197.8|31085.8|31214|31102|31197.8|31085.8|21
1652229570000|2022-05-11 00:39:30|31189.3|31077.3|31180.3|31068.3|31192.9|31080.9|31180.3|31068.3|9
1652229580000|2022-05-11 00:39:40|31178.7|31066.7|31178.3|31066.3|31178.7|31066.7|31175.2|31063.2|7
1652229590000|2022-05-11 00:39:50|31180.7|31068.7|31174.7|31062.7|31187.4|31075.4|31174.7|31062.7|12
1652229600000|2022-05-11 00:40:00|31174.3|31062.3|31171.4|31059.4|31178.6|31066.6|31171.4|31059.4|8
1652229610000|2022-05-11 00:40:10|31165.7|31053.7|31154.9|31042.9|31165.7|31053.7|31151.3|31039.3|11
1652229620000|2022-05-11 00:40:20|31156.4|31044.4|31158.1|31046.1|31158.5|31046.5|31154.1|31042.1|12
1652229630000|2022-05-11 00:40:30|31156.4|31044.4|31146.9|31034.9|31158.1|31046.1|31145.9|31033.9|22
1652229640000|2022-05-11 00:40:40|31145.8|31033.8|31144.4|31032.4|31146.9|31034.9|31143.3|31031.3|14
1652229650000|2022-05-11 00:40:50|31146|31034|31158.5|31046.5|31165.9|31053.9|31146|31034|15
1652229660000|2022-05-11 00:41:00|31163|31051|31172.1|31060.1|31173.1|31061.1|31162.4|31050.4|13
1652229670000|2022-05-11 00:41:10|31173.4|31061.4|31194.3|31082.3|31195|31083|31171.4|31059.4|16
1652229680000|2022-05-11 00:41:20|31195|31083|31201.8|31089.8|31202.2|31090.2|31194|31082|13
1652229690000|2022-05-11 00:41:30|31198|31086|31214.6|31102.6|31214.9|31102.9|31198|31086|22
1652229700000|2022-05-11 00:41:40|31214.9|31102.9|31215|31103|31220.1|31108.1|31212.4|31100.4|21
1652229710000|2022-05-11 00:41:50|31217|31105|31215.1|31103.1|31217|31105|31210|31098|11
1652229720000|2022-05-11 00:42:00|31214.6|31102.6|31215.3|31103.3|31215.3|31103.3|31193.6|31081.6|10
1652229730000|2022-05-11 00:42:10|31203.4|31091.4|31215.7|31103.7|31215.7|31103.7|31190.2|31078.2|18
1652229740000|2022-05-11 00:42:20|31215.9|31103.9|31235.7|31123.7|31235.7|31123.7|31211.9|31099.9|12
1652229750000|2022-05-11 00:42:30|31228.3|31116.3|31210.5|31098.5|31228.8|31116.8|31209|31097|25
1652229760000|2022-05-11 00:42:40|31213.4|31101.4|31212.6|31100.6|31219.3|31107.3|31210.2|31098.2|17
1652229770000|2022-05-11 00:42:50|31216.8|31104.8|31210.7|31098.7|31216.8|31104.8|31208|31096|16
1652229780000|2022-05-11 00:43:00|31209|31097|31209.5|31097.5|31216.9|31104.9|31203.7|31091.7|20
1652229790000|2022-05-11 00:43:10|31210.4|31098.4|31217.5|31105.5|31217.7|31105.7|31209.9|31097.9|18
1652229800000|2022-05-11 00:43:20|31219.3|31107.3|31238.9|31126.9|31240.3|31128.3|31215.2|31103.2|23
1652229810000|2022-05-11 00:43:30|31240.3|31128.3|31242.2|31130.2|31251.3|31139.3|31239|31127|12
1652229820000|2022-05-11 00:43:40|31251.3|31139.3|31261.2|31149.2|31265.2|31153.2|31247.1|31135.1|13
1652229830000|2022-05-11 00:43:50|31265.2|31153.2|31286.9|31174.9|31290.2|31178.2|31261.4|31149.4|18
1652229840000|2022-05-11 00:44:00|31290.4|31178.4|31303.8|31191.8|31303.8|31191.8|31283.5|31171.5|9
1652229850000|2022-05-11 00:44:10|31299.1|31187.1|31292.1|31180.1|31299.1|31187.1|31284.3|31172.3|14
1652229860000|2022-05-11 00:44:20|31296.8|31184.8|31273.5|31161.5|31300.5|31188.5|31273.5|31161.5|17
1652229870000|2022-05-11 00:44:30|31273.7|31161.7|31268.4|31156.4|31273.7|31161.7|31268.1|31156.1|8
1652229880000|2022-05-11 00:44:40|31268.7|31156.7|31265.2|31153.2|31268.7|31156.7|31258.3|31146.3|18
1652229890000|2022-05-11 00:44:50|31261.7|31149.7|31259.1|31147.1|31262.7|31150.7|31256.7|31144.7|13
1652229900000|2022-05-11 00:45:00|31272.7|31160.7|31264.6|31152.6|31280.5|31168.5|31264.6|31152.6|25
1652229910000|2022-05-11 00:45:10|31264.5|31152.5|31254.8|31142.8|31269.4|31157.4|31249|31137|27
1652229920000|2022-05-11 00:45:20|31253.9|31141.9|31252.6|31140.6|31253.9|31141.9|31239.9|31127.9|18
1652229930000|2022-05-11 00:45:30|31251.6|31139.6|31242.9|31130.9|31253.9|31141.9|31239.2|31127.2|28
1652229940000|2022-05-11 00:45:40|31240.3|31128.3|31221.7|31109.7|31240.3|31128.3|31216.5|31104.5|11
1652229950000|2022-05-11 00:45:50|31220.7|31108.7|31215.6|31103.6|31220.7|31108.7|31215.4|31103.4|12
1652229960000|2022-05-11 00:46:00|31214.3|31102.3|31209.4|31097.4|31214.3|31102.3|31209|31097|11
1652229970000|2022-05-11 00:46:10|31209|31097|31209.3|31097.3|31211.9|31099.9|31209|31097|8
1652229980000|2022-05-11 00:46:20|31208|31096|31199.5|31087.5|31211.9|31099.9|31195.7|31083.7|8
1652229990000|2022-05-11 00:46:30|31198.7|31086.7|31199.1|31087.1|31201.5|31089.5|31195.2|31083.2|11
1652230000000|2022-05-11 00:46:40|31197.9|31085.9|31198.6|31086.6|31200.1|31088.1|31197.2|31085.2|15
1652230010000|2022-05-11 00:46:50|31198.5|31086.5|31192.6|31080.6|31199.9|31087.9|31191.2|31079.2|10
1652230020000|2022-05-11 00:47:00|31187|31075|31162|31050|31187|31075|31162|31050|22
1652230030000|2022-05-11 00:47:10|31152.9|31040.9|31186.8|31074.8|31186.8|31074.8|31152.9|31040.9|9
1652230040000|2022-05-11 00:47:20|31182.5|31070.5|31183.2|31071.2|31186.8|31074.8|31181.8|31069.8|12
1652230050000|2022-05-11 00:47:30|31182.5|31070.5|31150.5|31038.5|31182.5|31070.5|31150.5|31038.5|19
1652230060000|2022-05-11 00:47:40|31147.9|31035.9|31145.7|31033.7|31147.9|31035.9|31145.7|31033.7|4
1652230070000|2022-05-11 00:47:50|31146.6|31034.6|31157.1|31045.1|31157.1|31045.1|31146.6|31034.6|11
1652230080000|2022-05-11 00:48:00|31157.4|31045.4|31152.5|31040.5|31157.4|31045.4|31147.7|31035.7|16
1652230090000|2022-05-11 00:48:10|31152.8|31040.8|31156.8|31044.8|31158.9|31046.9|31152.8|31040.8|15
1652230100000|2022-05-11 00:48:20|31157.1|31045.1|31167.7|31055.7|31182|31070|31157.1|31045.1|16
1652230110000|2022-05-11 00:48:30|31168.1|31056.1|31172|31060|31172|31060|31155.4|31043.4|9
1652230120000|2022-05-11 00:48:40|31162.8|31050.8|31163.6|31051.6|31170.5|31058.5|31156|31044|7
1652230130000|2022-05-11 00:48:50|31163.2|31051.2|31151.9|31039.9|31163.2|31051.2|31149|31037|15
1652230140000|2022-05-11 00:49:00|31151.4|31039.4|31143.4|31031.4|31153.1|31041.1|31143.4|31031.4|13
1652230150000|2022-05-11 00:49:10|31145.3|31033.3|31136.8|31024.8|31145.3|31033.3|31132.4|31020.4|12
1652230160000|2022-05-11 00:49:20|31134.9|31022.9|31147.7|31035.7|31149.1|31037.1|31134.7|31022.7|11
1652230170000|2022-05-11 00:49:30|31149.6|31037.6|31136.8|31024.8|31152.4|31040.4|31136.8|31024.8|17
1652230180000|2022-05-11 00:49:40|31136.9|31024.9|31147.3|31035.3|31148.1|31036.1|31136.9|31024.9|10
1652230190000|2022-05-11 00:49:50|31147|31035|31149.5|31037.5|31149.7|31037.7|31147|31035|11
1652230200000|2022-05-11 00:50:00|31148.8|31036.8|31133.3|31021.3|31152.9|31040.9|31130.8|31018.8|21
1652230210000|2022-05-11 00:50:10|31133.1|31021.1|31120.9|31008.9|31133.6|31021.6|31120.9|31008.9|23
1652230220000|2022-05-11 00:50:20|31123.5|31011.5|31153.1|31041.1|31153.1|31041.1|31120.9|31008.9|16
1652230230000|2022-05-11 00:50:30|31152.8|31040.8|31139.8|31027.8|31152.8|31040.8|31131|31019|19
1652230240000|2022-05-11 00:50:40|31137.1|31025.1|31128.4|31016.4|31139.8|31027.8|31126.8|31014.8|19
1652230250000|2022-05-11 00:50:50|31128.6|31016.6|31111.7|30999.7|31128.6|31016.6|31110.3|30998.3|32
1652230260000|2022-05-11 00:51:00|31112.1|31000.1|31105.6|30993.6|31114.6|31002.6|31105.3|30993.3|12
1652230270000|2022-05-11 00:51:10|31106|30994|31107.3|30995.3|31108.9|30996.9|31105.6|30993.6|6
1652230280000|2022-05-11 00:51:20|31107.2|30995.2|31107.1|30995.1|31107.2|30995.2|31104.6|30992.6|10
1652230290000|2022-05-11 00:51:30|31105.2|30993.2|31120.7|31008.7|31120.7|31008.7|31105.2|30993.2|5
1652230300000|2022-05-11 00:51:40|31123.4|31011.4|31117.8|31005.8|31129.6|31017.6|31109.5|30997.5|18
1652230310000|2022-05-11 00:51:50|31112.8|31000.8|31117.5|31005.5|31117.5|31005.5|31105|30993|16
1652230320000|2022-05-11 00:52:00|31117|31005|31111.5|30999.5|31117|31005|31106.4|30994.4|10
1652230330000|2022-05-11 00:52:10|31115.7|31003.7|31117.5|31005.5|31117.5|31005.5|31113.1|31001.1|4
1652230340000|2022-05-11 00:52:20|31115.2|31003.2|31109.2|30997.2|31120.1|31008.1|31109.2|30997.2|9
1652230350000|2022-05-11 00:52:30|31110.4|30998.4|31113.1|31001.1|31113.1|31001.1|31110.4|30998.4|2
1652230360000|2022-05-11 00:52:40|31113.3|31001.3|31125.3|31013.3|31131.3|31019.3|31113.1|31001.1|19
1652230370000|2022-05-11 00:52:50|31123.3|31011.3|31137.9|31025.9|31137.9|31025.9|31123.3|31011.3|12
1652230380000|2022-05-11 00:53:00|31142.3|31030.3|31157.7|31045.7|31157.7|31045.7|31142.3|31030.3|10
1652230390000|2022-05-11 00:53:10|31152|31040|31148.9|31036.9|31162.6|31050.6|31148.9|31036.9|9
1652230400000|2022-05-11 00:53:20|31153.4|31041.4|31140.4|31028.4|31153.4|31041.4|31128.6|31016.6|23
1652230410000|2022-05-11 00:53:30|31144.2|31032.2|31157.6|31045.6|31160.1|31048.1|31144.2|31032.2|22
1652230420000|2022-05-11 00:53:40|31160.3|31048.3|31188.8|31076.8|31197.5|31085.5|31160.1|31048.1|12
1652230430000|2022-05-11 00:53:50|31185|31073|31186|31074|31192.1|31080.1|31185|31073|7
1652230440000|2022-05-11 00:54:00|31187.3|31075.3|31191.3|31079.3|31191.3|31079.3|31181.7|31069.7|15
1652230450000|2022-05-11 00:54:10|31190.9|31078.9|31178.8|31066.8|31190.9|31078.9|31177.8|31065.8|19
1652230460000|2022-05-11 00:54:20|31179.7|31067.7|31164.4|31052.4|31183.4|31071.4|31163.7|31051.7|13
1652230470000|2022-05-11 00:54:30|31164.9|31052.9|31157.9|31045.9|31164.9|31052.9|31156.6|31044.6|10
1652230480000|2022-05-11 00:54:40|31162.6|31050.6|31161.3|31049.3|31165.6|31053.6|31161.1|31049.1|7
1652230490000|2022-05-11 00:54:50|31155.1|31043.1|31172.9|31060.9|31172.9|31060.9|31155.1|31043.1|10
1652230500000|2022-05-11 00:55:00|31173.1|31061.1|31156.8|31044.8|31173.1|31061.1|31156.2|31044.2|18
1652230510000|2022-05-11 00:55:10|31153.8|31041.8|31157|31045|31157|31045|31150.2|31038.2|12
1652230520000|2022-05-11 00:55:20|31169.6|31057.6|31173.4|31061.4|31182.4|31070.4|31169.6|31057.6|8
1652230530000|2022-05-11 00:55:30|31173.1|31061.1|31180.6|31068.6|31180.6|31068.6|31172.1|31060.1|16
1652230540000|2022-05-11 00:55:40|31177.1|31065.1|31180.7|31068.7|31182.1|31070.1|31174.9|31062.9|16
1652230550000|2022-05-11 00:55:50|31180|31068|31190|31078|31190|31078|31178.8|31066.8|12
1652230560000|2022-05-11 00:56:00|31186.5|31074.5|31198.1|31086.1|31198.9|31086.9|31186.5|31074.5|22
1652230570000|2022-05-11 00:56:10|31198.6|31086.6|31198.1|31086.1|31212.1|31100.1|31198.1|31086.1|25
1652230580000|2022-05-11 00:56:20|31200|31088|31199.3|31087.3|31205.1|31093.1|31198.8|31086.8|7
1652230590000|2022-05-11 00:56:30|31199.4|31087.4|31202.4|31090.4|31205.1|31093.1|31199.4|31087.4|5
1652230600000|2022-05-11 00:56:40|31196.2|31084.2|31188.4|31076.4|31199.7|31087.7|31188.4|31076.4|6
1652230610000|2022-05-11 00:56:50|31186.5|31074.5|31194|31082|31196.7|31084.7|31186.5|31074.5|5
1652230620000|2022-05-11 00:57:00|31190.3|31078.3|31186|31074|31190.3|31078.3|31182.3|31070.3|4
1652230630000|2022-05-11 00:57:10|31183.1|31071.1|31175|31063|31187.2|31075.2|31175|31063|7
1652230640000|2022-05-11 00:57:20|31170|31058|31159.4|31047.4|31186.6|31074.6|31149.6|31037.6|16
1652230650000|2022-05-11 00:57:30|31160.1|31048.1|31160.4|31048.4|31165.6|31053.6|31160|31048|7
1652230660000|2022-05-11 00:57:40|31159.5|31047.5|31141.3|31029.3|31159.5|31047.5|31141.3|31029.3|13
1652230670000|2022-05-11 00:57:50|31143.1|31031.1|31147.9|31035.9|31150.8|31038.8|31136.8|31024.8|16
1652230680000|2022-05-11 00:58:00|31155|31043|31118.9|31006.9|31174.1|31062.1|31114.7|31002.7|24
1652230690000|2022-05-11 00:58:10|31116.4|31004.4|31096.8|30984.8|31118.3|31006.3|31091.9|30979.9|28
1652230700000|2022-05-11 00:58:20|31097.6|30985.6|31087.1|30975.1|31097.6|30985.6|31087.1|30975.1|8
1652230710000|2022-05-11 00:58:30|31079.6|30967.6|31054.6|30942.6|31085.5|30973.5|31054.6|30942.6|14
1652230720000|2022-05-11 00:58:40|31058|30946|31057.9|30945.9|31062.9|30950.9|31057.9|30945.9|4
1652230730000|2022-05-11 00:58:50|31056.4|30944.4|31063.8|30951.8|31063.8|30951.8|31050.2|30938.2|10
1652230740000|2022-05-11 00:59:00|31060.2|30948.2|31065.7|30953.7|31065.7|30953.7|31057.5|30945.5|9
1652230750000|2022-05-11 00:59:10|31068.7|30956.7|31097.6|30985.6|31103.4|30991.4|31068.7|30956.7|9
1652230760000|2022-05-11 00:59:20|31104.1|30992.1|31108.5|30996.5|31110.8|30998.8|31098.9|30986.9|18
1652230770000|2022-05-11 00:59:30|31108.4|30996.4|31096|30984|31108.4|30996.4|31096|30984|21
1652230780000|2022-05-11 00:59:40|31101|30989|31104.3|30992.3|31109.5|30997.5|31097|30985|19
1652230790000|2022-05-11 00:59:50|31106.4|30994.4|31101.7|30989.7|31106.4|30994.4|31096|30984|23
1652230800000|2022-05-11 01:00:00|31100.2|30988.2|31078|30966|31101.4|30989.4|31078|30966|21
1652230810000|2022-05-11 01:00:10|31078.9|30966.9|31064.7|30952.7|31078.9|30966.9|31064.1|30952.1|20
1652230820000|2022-05-11 01:00:20|31064.5|30952.5|31042.4|30930.4|31064.8|30952.8|31041.7|30929.7|20
1652230830000|2022-05-11 01:00:30|31042.6|30930.6|31050.1|30938.1|31054.6|30942.6|31041.8|30929.8|20
1652230840000|2022-05-11 01:00:40|31052.8|30940.8|31025.6|30913.6|31059.9|30947.9|31025.4|30913.4|23
1652230850000|2022-05-11 01:00:50|31027.1|30915.1|31043.8|30931.8|31043.8|30931.8|31026|30914|20
1652230860000|2022-05-11 01:01:00|31037.4|30925.4|31052.4|30940.4|31055.3|30943.3|31037.4|30925.4|7
1652230870000|2022-05-11 01:01:10|31052.7|30940.7|31052.7|30940.7|31054.3|30942.3|31045.3|30933.3|12
1652230880000|2022-05-11 01:01:20|31054.5|30942.5|31055.4|30943.4|31055.4|30943.4|31047.1|30935.1|10
1652230890000|2022-05-11 01:01:30|31057.2|30945.2|31061|30949|31061|30949|31053.9|30941.9|10
1652230900000|2022-05-11 01:01:40|31058.8|30946.8|31068.1|30956.1|31077.8|30965.8|31058.8|30946.8|27
1652230910000|2022-05-11 01:01:50|31071.7|30959.7|31078.7|30966.7|31079.3|30967.3|31071.7|30959.7|20
1652230920000|2022-05-11 01:02:00|31079.6|30967.6|31081.7|30969.7|31081.8|30969.8|31073.1|30961.1|24
1652230930000|2022-05-11 01:02:10|31074.5|30962.5|31077.1|30965.1|31079.4|30967.4|31074.5|30962.5|8
1652230940000|2022-05-11 01:02:20|31077.5|30965.5|31105.8|30993.8|31105.8|30993.8|31077.2|30965.2|9
1652230950000|2022-05-11 01:02:30|31103.3|30991.3|31119.8|31007.8|31127.8|31015.8|31103.3|30991.3|11
1652230960000|2022-05-11 01:02:40|31126.7|31014.7|31119.3|31007.3|31126.7|31014.7|31111.4|30999.4|9
1652230970000|2022-05-11 01:02:50|31122.9|31010.9|31111.7|30999.7|31123|31011|31109|30997|19
1652230980000|2022-05-11 01:03:00|31107.6|30995.6|31098.8|30986.8|31113|31001|31098.8|30986.8|14
1652230990000|2022-05-11 01:03:10|31097.4|30985.4|31080.4|30968.4|31097.4|30985.4|31080.4|30968.4|13
1652231000000|2022-05-11 01:03:20|31081.3|30969.3|31073.6|30961.6|31081.3|30969.3|31073.6|30961.6|7
1652231010000|2022-05-11 01:03:30|31078.4|30966.4|31085.7|30973.7|31085.7|30973.7|31078.4|30966.4|7
1652231020000|2022-05-11 01:03:40|31084.4|30972.4|31104.5|30992.5|31106|30994|31084.4|30972.4|10
1652231030000|2022-05-11 01:03:50|31112.8|31000.8|31117.5|31005.5|31121.9|31009.9|31107|30995|19
1652231040000|2022-05-11 01:04:00|31115.9|31003.9|31107.9|30995.9|31116.9|31004.9|31107.9|30995.9|5
1652231050000|2022-05-11 01:04:10|31105.1|30993.1|31127.9|31015.9|31134.9|31022.9|31102.1|30990.1|15
1652231060000|2022-05-11 01:04:20|31130.1|31018.1|31131.3|31019.3|31139.2|31027.2|31126|31014|6
1652231070000|2022-05-11 01:04:30|31128.9|31016.9|31121.9|31009.9|31129.5|31017.5|31120.1|31008.1|16
1652231080000|2022-05-11 01:04:40|31120|31008|31092.4|30980.4|31120.4|31008.4|31092.4|30980.4|18
1652231090000|2022-05-11 01:04:50|31089|30977|31118.3|31006.3|31118.3|31006.3|31089|30977|14
1652231100000|2022-05-11 01:05:00|31111|30999|31105.5|30993.5|31114.5|31002.5|31100.2|30988.2|18
1652231110000|2022-05-11 01:05:10|31100.1|30988.1|31102|30990|31102|30990|31084.3|30972.3|18
1652231120000|2022-05-11 01:05:20|31110.1|30998.1|31111.7|30999.7|31119.9|31007.9|31103.9|30991.9|21
1652231130000|2022-05-11 01:05:30|31114.1|31002.1|31129.6|31017.6|31139.4|31027.4|31114.1|31002.1|19
1652231140000|2022-05-11 01:05:40|31124.9|31012.9|31129.7|31017.7|31131.5|31019.5|31117.1|31005.1|23
1652231150000|2022-05-11 01:05:50|31130|31018|31128.8|31016.8|31132.5|31020.5|31122.1|31010.1|20
1652231160000|2022-05-11 01:06:00|31129.7|31017.7|31137.2|31025.2|31137.6|31025.6|31129.7|31017.7|17
1652231170000|2022-05-11 01:06:10|31135|31023|31125.8|31013.8|31135|31023|31125.8|31013.8|12
1652231180000|2022-05-11 01:06:20|31129|31017|31126.5|31014.5|31132.5|31020.5|31126.5|31014.5|12
1652231190000|2022-05-11 01:06:30|31127.7|31015.7|31143.1|31031.1|31145.9|31033.9|31127.7|31015.7|19
1652231200000|2022-05-11 01:06:40|31142.7|31030.7|31134.8|31022.8|31149.3|31037.3|31133.2|31021.2|18
1652231210000|2022-05-11 01:06:50|31136.4|31024.4|31107.9|30995.9|31136.4|31024.4|31099.4|30987.4|16
1652231220000|2022-05-11 01:07:00|31099.4|30987.4|31072.4|30960.4|31099.4|30987.4|31072.4|30960.4|14
1652231230000|2022-05-11 01:07:10|31074.6|30962.6|31087.2|30975.2|31091.9|30979.9|31074.6|30962.6|13
1652231240000|2022-05-11 01:07:20|31085.7|30973.7|31103.3|30991.3|31103.3|30991.3|31083.9|30971.9|16
1652231250000|2022-05-11 01:07:30|31101.6|30989.6|31098.2|30986.2|31104.3|30992.3|31098.2|30986.2|11
1652231260000|2022-05-11 01:07:40|31103.4|30991.4|31096.9|30984.9|31111.3|30999.3|31096.9|30984.9|19
1652231270000|2022-05-11 01:07:50|31096.7|30984.7|31073|30961|31098.6|30986.6|31072|30960|19
1652231280000|2022-05-11 01:08:00|31072.3|30960.3|31072.7|30960.7|31074|30962|31064.8|30952.8|16
1652231290000|2022-05-11 01:08:10|31071.9|30959.9|31067.4|30955.4|31071.9|30959.9|31060|30948|25
1652231300000|2022-05-11 01:08:20|31067.5|30955.5|31067.8|30955.8|31070.1|30958.1|31060.8|30948.8|25
1652231310000|2022-05-11 01:08:30|31068|30956|31070|30958|31070.1|30958.1|31061.6|30949.6|18
1652231320000|2022-05-11 01:08:40|31060.3|30948.3|31031|30919|31075.3|30963.3|31027.3|30915.3|23
1652231330000|2022-05-11 01:08:50|31028.9|30916.9|31023.4|30911.4|31030.6|30918.6|31022.1|30910.1|15
1652231340000|2022-05-11 01:09:00|31012.5|30900.5|31003.6|30891.6|31045.3|30933.3|31003.6|30891.6|20
1652231350000|2022-05-11 01:09:10|31004.5|30892.5|31004.6|30892.6|31006|30894|30995.7|30883.7|15
1652231360000|2022-05-11 01:09:20|31008.8|30896.8|30998.5|30886.5|31008.8|30896.8|30998.4|30886.4|9
1652231370000|2022-05-11 01:09:30|30995.3|30883.3|31013.9|30901.9|31021.6|30909.6|30995.3|30883.3|16
1652231380000|2022-05-11 01:09:40|31013.7|30901.7|31027.5|30915.5|31027.5|30915.5|31011.7|30899.7|21
1652231390000|2022-05-11 01:09:50|31023.8|30911.8|31009.2|30897.2|31023.8|30911.8|31009.2|30897.2|9
1652231400000|2022-05-11 01:10:00|31010.4|30898.4|31029.8|30917.8|31037.1|30925.1|31009.4|30897.4|23
1652231410000|2022-05-11 01:10:10|31029.4|30917.4|31034.6|30922.6|31046|30934|31029.4|30917.4|24
1652231420000|2022-05-11 01:10:20|31033.4|30921.4|31029.6|30917.6|31035|30923|31025.1|30913.1|24
1652231430000|2022-05-11 01:10:30|31028.5|30916.5|30996.9|30884.9|31029|30917|30995.1|30883.1|35
1652231440000|2022-05-11 01:10:40|30993.7|30881.7|31002.5|30890.5|31004.8|30892.8|30993.7|30881.7|9
1652231450000|2022-05-11 01:10:50|31019.4|30907.4|31025.6|30913.6|31025.6|30913.6|31019.4|30907.4|4
1652231460000|2022-05-11 01:11:00|31032.2|30920.2|31024.8|30912.8|31047.7|30935.7|31024.8|30912.8|12
1652231470000|2022-05-11 01:11:10|31017.7|30905.7|31034.3|30922.3|31034.3|30922.3|31013.4|30901.4|14
1652231480000|2022-05-11 01:11:20|31040|30928|31030.2|30918.2|31040|30928|31030.2|30918.2|4
1652231490000|2022-05-11 01:11:30|31029.3|30917.3|31028.1|30916.1|31031.4|30919.4|31025.7|30913.7|12
1652231500000|2022-05-11 01:11:40|31028.4|30916.4|31024.1|30912.1|31035.2|30923.2|31024.1|30912.1|7
1652231510000|2022-05-11 01:11:50|31023.7|30911.7|31024|30912|31024|30912|31019.7|30907.7|8
1652231520000|2022-05-11 01:12:00|31023.9|30911.9|31040|30928|31040|30928|31023.9|30911.9|13
1652231530000|2022-05-11 01:12:10|31036.5|30924.5|31018.1|30906.1|31036.5|30924.5|31017.3|30905.3|20
1652231540000|2022-05-11 01:12:20|31021.6|30909.6|31013.6|30901.6|31021.6|30909.6|31009.8|30897.8|26
1652231550000|2022-05-11 01:12:30|31006.2|30894.2|31001.9|30889.9|31006.2|30894.2|30996.6|30884.6|7
1652231560000|2022-05-11 01:12:40|30997.3|30885.3|31000.2|30888.2|31001.9|30889.9|30997.3|30885.3|3
1652231570000|2022-05-11 01:12:50|31002|30890|31009.4|30897.4|31015.1|30903.1|31002|30890|6
1652231580000|2022-05-11 01:13:00|31007|30895|31008.1|30896.1|31008.1|30896.1|31005|30893|7
1652231590000|2022-05-11 01:13:10|31011.5|30899.5|31003.1|30891.1|31020.3|30908.3|31003.1|30891.1|14
1652231600000|2022-05-11 01:13:20|30999.6|30887.6|31002|30890|31004.8|30892.8|30984.4|30872.4|13
1652231610000|2022-05-11 01:13:30|31002.7|30890.7|30992.8|30880.8|31002.7|30890.7|30990.2|30878.2|14
1652231620000|2022-05-11 01:13:40|30994.9|30882.9|31006|30894|31006|30894|30994.8|30882.8|9
1652231630000|2022-05-11 01:13:50|31009.9|30897.9|31009.9|30897.9|31015.6|30903.6|31009.9|30897.9|8
1652231640000|2022-05-11 01:14:00|31008.9|30896.9|31005.3|30893.3|31008.9|30896.9|31003.9|30891.9|10
1652231650000|2022-05-11 01:14:10|31005.6|30893.6|31016.2|30904.2|31026|30914|31005.3|30893.3|16
1652231660000|2022-05-11 01:14:20|31016.9|30904.9|31008.7|30896.7|31016.9|30904.9|31008.7|30896.7|4
1652231670000|2022-05-11 01:14:30|31007.7|30895.7|30991.4|30879.4|31008.7|30896.7|30991.4|30879.4|8
1652231680000|2022-05-11 01:14:40|31010.8|30898.8|30991.9|30879.9|31014|30902|30991.9|30879.9|17
1652231690000|2022-05-11 01:14:50|30993|30881|30973.9|30861.9|31011.1|30899.1|30973.9|30861.9|17
1652231700000|2022-05-11 01:15:00|30975.7|30863.7|30987.6|30875.6|30991.8|30879.8|30964.8|30852.8|21
1652231710000|2022-05-11 01:15:10|30994.1|30882.1|31004.5|30892.5|31006|30894|30983.7|30871.7|18
1652231720000|2022-05-11 01:15:20|31004.4|30892.4|31011.2|30899.2|31011.2|30899.2|31004.4|30892.4|9
1652231730000|2022-05-11 01:15:30|31008.1|30896.1|31002.2|30890.2|31008.1|30896.1|30995.8|30883.8|14
1652231740000|2022-05-11 01:15:40|30999.8|30887.8|31015.1|30903.1|31018.8|30906.8|30997.6|30885.6|22
1652231750000|2022-05-11 01:15:50|31018.8|30906.8|31008.5|30896.5|31019.6|30907.6|31002.4|30890.4|17
1652231760000|2022-05-11 01:16:00|31014.9|30902.9|31025.8|30913.8|31030.8|30918.8|31014.9|30902.9|19
1652231770000|2022-05-11 01:16:10|31028.7|30916.7|31034.3|30922.3|31040.5|30928.5|31025.1|30913.1|14
1652231780000|2022-05-11 01:16:20|31038.8|30926.8|31021.7|30909.7|31038.8|30926.8|31021.7|30909.7|9
1652231790000|2022-05-11 01:16:30|31023.3|30911.3|31011|30899|31026.2|30914.2|31011|30899|11
1652231800000|2022-05-11 01:16:40|31007.7|30895.7|31011|30899|31011|30899|31004.5|30892.5|7
1652231810000|2022-05-11 01:16:50|31009.3|30897.3|31007.6|30895.6|31009.9|30897.9|31007.3|30895.3|11
1652231820000|2022-05-11 01:17:00|31008.5|30896.5|30978.4|30866.4|31008.5|30896.5|30978|30866|26
1652231830000|2022-05-11 01:17:10|30982.7|30870.7|30995.9|30883.9|31003.7|30891.7|30982.7|30870.7|11
1652231840000|2022-05-11 01:17:20|30999.1|30887.1|30976.8|30864.8|30999.1|30887.1|30976.8|30864.8|13
1652231850000|2022-05-11 01:17:30|30977.8|30865.8|30973.9|30861.9|30977.9|30865.9|30967.9|30855.9|17
1652231860000|2022-05-11 01:17:40|30971.6|30859.6|30966.2|30854.2|30971.6|30859.6|30966.2|30854.2|5
1652231870000|2022-05-11 01:17:50|30966.8|30854.8|30966.2|30854.2|30970.5|30858.5|30965.7|30853.7|11
1652231880000|2022-05-11 01:18:00|30970.9|30858.9|30974.4|30862.4|30990.3|30878.3|30970.9|30858.9|10
1652231890000|2022-05-11 01:18:10|30970.5|30858.5|30986|30874|30986|30874|30957.6|30845.6|7
1652231900000|2022-05-11 01:18:20|30984.8|30872.8|31001.7|30889.7|31001.7|30889.7|30984.8|30872.8|5
1652231910000|2022-05-11 01:18:30|30999.8|30887.8|30990.9|30878.9|30999.8|30887.8|30990.9|30878.9|10
1652231920000|2022-05-11 01:18:40|30989.5|30877.5|30979|30867|30995.6|30883.6|30975.4|30863.4|27
1652231930000|2022-05-11 01:18:50|30977.6|30865.6|30980.7|30868.7|30993.6|30881.6|30975.2|30863.2|34
1652231940000|2022-05-11 01:19:00|30985.4|30873.4|30991.6|30879.6|30994.4|30882.4|30974.4|30862.4|26
1652231950000|2022-05-11 01:19:10|30994.4|30882.4|30994.2|30882.2|30998.9|30886.9|30991.7|30879.7|7
1652231960000|2022-05-11 01:19:20|30992.1|30880.1|31000.4|30888.4|31000.4|30888.4|30988|30876|7
1652231970000|2022-05-11 01:19:30|30999.9|30887.9|31005.1|30893.1|31025.3|30913.3|30999.9|30887.9|9
1652231980000|2022-05-11 01:19:40|31008.9|30896.9|30985.2|30873.2|31013.6|30901.6|30983.6|30871.6|20
1652231990000|2022-05-11 01:19:50|30985.3|30873.3|30982.1|30870.1|30985.3|30873.3|30982.1|30870.1|17
1652232000000|2022-05-11 01:20:00|30981.6|30869.6|30984.3|30872.3|30985.4|30873.4|30980.8|30868.8|14
1652232010000|2022-05-11 01:20:10|30984.4|30872.4|30981.5|30869.5|30986|30874|30971.8|30859.8|12
1652232020000|2022-05-11 01:20:20|30981.6|30869.6|30990.4|30878.4|30993.5|30881.5|30979.8|30867.8|13
1652232030000|2022-05-11 01:20:30|30990.5|30878.5|31006.9|30894.9|31008|30896|30990.5|30878.5|4
1652232040000|2022-05-11 01:20:40|31001.9|30889.9|31003.1|30891.1|31005.7|30893.7|30994.7|30882.7|16
1652232050000|2022-05-11 01:20:50|31005.7|30893.7|30979.4|30867.4|31008.9|30896.9|30978.4|30866.4|29
1652232060000|2022-05-11 01:21:00|30975.7|30863.7|30984.4|30872.4|30984.4|30872.4|30968|30856|19
1652232070000|2022-05-11 01:21:10|30986.4|30874.4|30973.3|30861.3|30986.4|30874.4|30966.2|30854.2|10
1652232080000|2022-05-11 01:21:20|30985.2|30873.2|30983.1|30871.1|30985.6|30873.6|30981|30869|7
1652232090000|2022-05-11 01:21:30|30978.4|30866.4|30978.3|30866.3|30978.4|30866.4|30978.3|30866.3|2
1652232100000|2022-05-11 01:21:40|30973.9|30861.9|30961.6|30849.6|30974.3|30862.3|30961|30849|11
1652232110000|2022-05-11 01:21:50|30966.9|30854.9|30965.1|30853.1|30969.9|30857.9|30965.1|30853.1|7
1652232120000|2022-05-11 01:22:00|30966.8|30854.8|30965.8|30853.8|30971.9|30859.9|30960|30848|13
1652232130000|2022-05-11 01:22:10|30963.5|30851.5|30963.5|30851.5|30966.7|30854.7|30960.6|30848.6|9
1652232140000|2022-05-11 01:22:20|30965.2|30853.2|30963.2|30851.2|30965.2|30853.2|30963.2|30851.2|2
1652232150000|2022-05-11 01:22:30|30962|30850|30960.1|30848.1|30962|30850|30959.8|30847.8|7
1652232160000|2022-05-11 01:22:40|30959.7|30847.7|30956|30844|30961.1|30849.1|30956|30844|6
1652232170000|2022-05-11 01:22:50|30959.1|30847.1|30959.3|30847.3|30961.1|30849.1|30959.1|30847.1|4
1652232180000|2022-05-11 01:23:00|30957.6|30845.6|30962.8|30850.8|30967.3|30855.3|30957.6|30845.6|5
1652232190000|2022-05-11 01:23:10|30961.1|30849.1|30959.6|30847.6|30961.1|30849.1|30959.6|30847.6|2
1652232200000|2022-05-11 01:23:20|30964.2|30852.2|30967.3|30855.3|30967.3|30855.3|30960.1|30848.1|6
1652232210000|2022-05-11 01:23:30|30964.4|30852.4|30976.9|30864.9|30976.9|30864.9|30964.4|30852.4|2
1652232220000|2022-05-11 01:23:40|30969.6|30857.6|30956.7|30844.7|30969.6|30857.6|30956.7|30844.7|13
1652232230000|2022-05-11 01:23:50|30955.4|30843.4|30961.4|30849.4|30964.1|30852.1|30955.4|30843.4|8
1652232240000|2022-05-11 01:24:00|30961.8|30849.8|30941.1|30829.1|30961.8|30849.8|30939.2|30827.2|11
1652232250000|2022-05-11 01:24:10|30942.2|30830.2|30938.8|30826.8|30946.6|30834.6|30938.8|30826.8|12
1652232260000|2022-05-11 01:24:20|30939.5|30827.5|30940.6|30828.6|30943.5|30831.5|30938.6|30826.6|19
1652232270000|2022-05-11 01:24:30|30940.4|30828.4|30939.9|30827.9|30940.4|30828.4|30939.9|30827.9|2
1652232280000|2022-05-11 01:24:40|30938.3|30826.3|30940.8|30828.8|30940.8|30828.8|30936.6|30824.6|7
1652232290000|2022-05-11 01:24:50|30946.9|30834.9|30938.9|30826.9|30956|30844|30934.7|30822.7|11
1652232300000|2022-05-11 01:25:00|30941.1|30829.1|30928.2|30816.2|30941.1|30829.1|30928.2|30816.2|8
1652232310000|2022-05-11 01:25:10|30929.9|30817.9|30936.1|30824.1|30936.1|30824.1|30929.9|30817.9|11
1652232320000|2022-05-11 01:25:20|30935.7|30823.7|30936|30824|30946.7|30834.7|30935.7|30823.7|13
1652232330000|2022-05-11 01:25:30|30933.8|30821.8|30928.7|30816.7|30934.1|30822.1|30928.7|30816.7|6
1652232340000|2022-05-11 01:25:40|30931.5|30819.5|30943.2|30831.2|30943.2|30831.2|30926|30814|11
1652232350000|2022-05-11 01:25:50|30942.5|30830.5|30953.5|30841.5|30955.4|30843.4|30942.5|30830.5|12
1652232360000|2022-05-11 01:26:00|30956|30844|30959.9|30847.9|30970.5|30858.5|30949.3|30837.3|22
1652232370000|2022-05-11 01:26:10|30960.5|30848.5|30957.9|30845.9|30962.2|30850.2|30952.7|30840.7|27
1652232380000|2022-05-11 01:26:20|30960.8|30848.8|30980.7|30868.7|30984.6|30872.6|30960.8|30848.8|12
1652232390000|2022-05-11 01:26:30|30975.5|30863.5|30988|30876|30989.4|30877.4|30967.4|30855.4|15
1652232400000|2022-05-11 01:26:40|30979.3|30867.3|30988|30876|30988|30876|30979.3|30867.3|6
1652232410000|2022-05-11 01:26:50|30986.4|30874.4|30974|30862|30986.4|30874.4|30974|30862|12
1652232420000|2022-05-11 01:27:00|30973.2|30861.2|30968.6|30856.6|30973.2|30861.2|30968.4|30856.4|8
1652232430000|2022-05-11 01:27:10|30967.6|30855.6|30987|30875|30990.5|30878.5|30967.6|30855.6|12
1652232440000|2022-05-11 01:27:20|30988.4|30876.4|30971.2|30859.2|30989.5|30877.5|30971.2|30859.2|8
1652232450000|2022-05-11 01:27:30|30972.9|30860.9|30959.4|30847.4|30972.9|30860.9|30959.4|30847.4|11
1652232460000|2022-05-11 01:27:40|30959.3|30847.3|30954.6|30842.6|30962.5|30850.5|30954.6|30842.6|9
1652232470000|2022-05-11 01:27:50|30957|30845|30962.1|30850.1|30964.5|30852.5|30957|30845|7
1652232480000|2022-05-11 01:28:00|30957.9|30845.9|30966.7|30854.7|30966.7|30854.7|30957.9|30845.9|3
1652232490000|2022-05-11 01:28:10|30970.2|30858.2|30963.4|30851.4|30972.8|30860.8|30963.4|30851.4|13
1652232500000|2022-05-11 01:28:20|30964.8|30852.8|30964.4|30852.4|30964.8|30852.8|30958.3|30846.3|8
1652232510000|2022-05-11 01:28:30|30964.3|30852.3|30960|30848|30964.3|30852.3|30960|30848|2
1652232520000|2022-05-11 01:28:40|30957.2|30845.2|30956.1|30844.1|30958.3|30846.3|30956.1|30844.1|3
1652232530000|2022-05-11 01:28:50|30952.3|30840.3|30947.9|30835.9|30952.3|30840.3|30947.6|30835.6|6
1652232540000|2022-05-11 01:29:00|30948.6|30836.6|30947.8|30835.8|30948.6|30836.6|30946.9|30834.9|9
1652232550000|2022-05-11 01:29:10|30947.5|30835.5|30968.2|30856.2|30970.3|30858.3|30947.5|30835.5|14
1652232560000|2022-05-11 01:29:20|30969.7|30857.7|30979.3|30867.3|30984.4|30872.4|30969.7|30857.7|26
1652232570000|2022-05-11 01:29:30|30981.4|30869.4|30973.1|30861.1|30981.4|30869.4|30966.2|30854.2|18
1652232580000|2022-05-11 01:29:40|30973.5|30861.5|30985.6|30873.6|30985.6|30873.6|30971.9|30859.9|20
1652232590000|2022-05-11 01:29:50|30985.7|30873.7|30978.1|30866.1|30990.2|30878.2|30971.1|30859.1|17
1652232600000|2022-05-11 01:30:00|30978.7|30866.7|30975.2|30863.2|30980.7|30868.7|30963.4|30851.4|22
1652232610000|2022-05-11 01:30:10|30972|30860|30979.3|30867.3|30979.3|30867.3|30970.6|30858.6|6
1652232620000|2022-05-11 01:30:20|30985.3|30873.3|30993|30881|30996.1|30884.1|30985|30873|13
1652232630000|2022-05-11 01:30:30|30985.9|30873.9|31003.1|30891.1|31003.1|30891.1|30985.9|30873.9|8
1652232640000|2022-05-11 01:30:40|30997.5|30885.5|31029.3|30917.3|31034.8|30922.8|30997.5|30885.5|26
1652232650000|2022-05-11 01:30:50|31029.6|30917.6|31061.4|30949.4|31061.4|30949.4|31028.2|30916.2|21
1652232660000|2022-05-11 01:31:00|31044.5|30932.5|31035.4|30923.4|31061.1|30949.1|31032|30920|14
1652232670000|2022-05-11 01:31:10|31033.2|30921.2|31019.4|30907.4|31033.2|30921.2|31019.4|30907.4|12
1652232680000|2022-05-11 01:31:20|31025.5|30913.5|31021.2|30909.2|31028.2|30916.2|31015|30903|10
1652232690000|2022-05-11 01:31:30|31020.9|30908.9|31002.5|30890.5|31021.2|30909.2|31002.5|30890.5|10
1652232700000|2022-05-11 01:31:40|30999.5|30887.5|30992.3|30880.3|31000.5|30888.5|30988.1|30876.1|13
1652232710000|2022-05-11 01:31:50|30994.8|30882.8|31009.1|30897.1|31012.6|30900.6|30994.8|30882.8|10
1652232720000|2022-05-11 01:32:00|31012.6|30900.6|31005.1|30893.1|31015.6|30903.6|31005.1|30893.1|8
1652232730000|2022-05-11 01:32:10|30999.4|30887.4|31008.1|30896.1|31008.1|30896.1|30997.2|30885.2|4
1652232740000|2022-05-11 01:32:20|31005.4|30893.4|31011|30899|31014.9|30902.9|31002|30890|10
1652232750000|2022-05-11 01:32:30|31012.6|30900.6|31006.4|30894.4|31014.9|30902.9|31006.4|30894.4|4
1652232760000|2022-05-11 01:32:40|31005.5|30893.5|30991.7|30879.7|31006.4|30894.4|30991.4|30879.4|13
1652232770000|2022-05-11 01:32:50|30992.6|30880.6|31006.1|30894.1|31010.3|30898.3|30992.4|30880.4|17
1652232780000|2022-05-11 01:33:00|31005.4|30893.4|31027.5|30915.5|31027.5|30915.5|30999|30887|15
1652232790000|2022-05-11 01:33:10|31032.3|30920.3|31022.9|30910.9|31034|30922|31022.4|30910.4|11
1652232800000|2022-05-11 01:33:20|31022.4|30910.4|31017.7|30905.7|31022.4|30910.4|31016.4|30904.4|10
1652232810000|2022-05-11 01:33:30|31015.2|30903.2|31018.4|30906.4|31018.4|30906.4|31009.6|30897.6|14
1652232820000|2022-05-11 01:33:40|31024.5|30912.5|30998.5|30886.5|31024.5|30912.5|30998.4|30886.4|10
1652232830000|2022-05-11 01:33:50|30998.3|30886.3|30999|30887|30999|30887|30993.2|30881.2|17
1652232840000|2022-05-11 01:34:00|31000.6|30888.6|30996.1|30884.1|31002.4|30890.4|30995.7|30883.7|14
1652232850000|2022-05-11 01:34:10|30998.1|30886.1|30991|30879|30998.1|30886.1|30987.6|30875.6|18
1652232860000|2022-05-11 01:34:20|30990.7|30878.7|31015.4|30903.4|31015.5|30903.5|30985.7|30873.7|12
1652232870000|2022-05-11 01:34:30|31016.6|30904.6|31015.7|30903.7|31019.7|30907.7|31015.4|30903.4|9
1652232880000|2022-05-11 01:34:40|31019.2|30907.2|31031.8|30919.8|31031.8|30919.8|31011.1|30899.1|15
1652232890000|2022-05-11 01:34:50|31028.9|30916.9|31047.6|30935.6|31047.6|30935.6|31027.7|30915.7|25
1652232900000|2022-05-11 01:35:00|31043.8|30931.8|31064.1|30952.1|31064.1|30952.1|31043.8|30931.8|8
1652232910000|2022-05-11 01:35:10|31065.8|30953.8|31061.5|30949.5|31066|30954|31059|30947|8
1652232920000|2022-05-11 01:35:20|31064.9|30952.9|31065|30953|31065|30953|31063.7|30951.7|4
1652232930000|2022-05-11 01:35:30|31065.9|30953.9|31061.8|30949.8|31066.3|30954.3|31055.8|30943.8|23
1652232940000|2022-05-11 01:35:40|31060|30948|31070|30958|31070|30958|31054.7|30942.7|17
1652232950000|2022-05-11 01:35:50|31068.2|30956.2|31058.1|30946.1|31070.7|30958.7|31055.5|30943.5|19
1652232960000|2022-05-11 01:36:00|31058.2|30946.2|31033.2|30921.2|31060|30948|31033.2|30921.2|21
1652232970000|2022-05-11 01:36:10|31034.8|30922.8|31019|30907|31034.8|30922.8|31017.6|30905.6|12
1652232980000|2022-05-11 01:36:20|31019.6|30907.6|31020.8|30908.8|31031.1|30919.1|31019.6|30907.6|13
1652232990000|2022-05-11 01:36:30|31020.9|30908.9|31022|30910|31027.8|30915.8|31019.4|30907.4|19
1652233000000|2022-05-11 01:36:40|31027.3|30915.3|31018.7|30906.7|31031.3|30919.3|31018.7|30906.7|11
1652233010000|2022-05-11 01:36:50|31019.3|30907.3|31029.6|30917.6|31029.6|30917.6|31019.3|30907.3|6
1652233020000|2022-05-11 01:37:00|31026.9|30914.9|31040.6|30928.6|31040.6|30928.6|31024.6|30912.6|11
1652233030000|2022-05-11 01:37:10|31049.4|30937.4|31035.6|30923.6|31049.4|30937.4|31034.8|30922.8|21
1652233040000|2022-05-11 01:37:20|31034.8|30922.8|31033.1|30921.1|31036.3|30924.3|31028.6|30916.6|25
1652233050000|2022-05-11 01:37:30|31031.5|30919.5|31041.2|30929.2|31045.4|30933.4|31031.5|30919.5|16
1652233060000|2022-05-11 01:37:40|31041.4|30929.4|31048.6|30936.6|31053.2|30941.2|31040.5|30928.5|28
1652233070000|2022-05-11 01:37:50|31045.1|30933.1|31023.3|30911.3|31048.6|30936.6|31023.3|30911.3|15
1652233080000|2022-05-11 01:38:00|31025.6|30913.6|31025.6|30913.6|31027.1|30915.1|31025.2|30913.2|7
1652233090000|2022-05-11 01:38:10|31025.5|30913.5|31016.5|30904.5|31025.5|30913.5|31016.5|30904.5|9
1652233100000|2022-05-11 01:38:20|31014.4|30902.4|31003.1|30891.1|31014.4|30902.4|31001.8|30889.8|18
1652233110000|2022-05-11 01:38:30|31002.2|30890.2|31002.9|30890.9|31004.1|30892.1|30997.9|30885.9|12
1652233120000|2022-05-11 01:38:40|31012.3|30900.3|31008|30896|31016.5|30904.5|30996.4|30884.4|31
1652233130000|2022-05-11 01:38:50|30978.3|30866.3|30960.9|30848.9|30978.3|30866.3|30959.9|30847.9|20
1652233140000|2022-05-11 01:39:00|30960.4|30848.4|30950.9|30838.9|30960.4|30848.4|30950.9|30838.9|14
1652233150000|2022-05-11 01:39:10|30950.8|30838.8|30931.1|30819.1|30950.8|30838.8|30928|30816|13
1652233160000|2022-05-11 01:39:20|30928|30816|30931.8|30819.8|30934.3|30822.3|30923.6|30811.6|9
1652233170000|2022-05-11 01:39:30|30933.6|30821.6|30930.1|30818.1|30933.6|30821.6|30925.4|30813.4|6
1652233180000|2022-05-11 01:39:40|30933.5|30821.5|30916.8|30804.8|30933.5|30821.5|30916.8|30804.8|14
1652233190000|2022-05-11 01:39:50|30913.2|30801.2|30913.2|30801.2|30927|30815|30912|30800|17
1652233200000|2022-05-11 01:40:00|30911.5|30799.5|30921.9|30809.9|30932.5|30820.5|30909.4|30797.4|25
1652233210000|2022-05-11 01:40:10|30919.1|30807.1|30932.5|30820.5|30932.5|30820.5|30917.2|30805.2|22
1652233220000|2022-05-11 01:40:20|30928.8|30816.8|30922.9|30810.9|30932.5|30820.5|30922.9|30810.9|7
1652233230000|2022-05-11 01:40:30|30923.7|30811.7|30934.4|30822.4|30934.4|30822.4|30922.6|30810.6|12
1652233240000|2022-05-11 01:40:40|30936.1|30824.1|30938.8|30826.8|30938.8|30826.8|30927.6|30815.6|26
1652233250000|2022-05-11 01:40:50|30936.2|30824.2|30932.8|30820.8|30936.2|30824.2|30932.8|30820.8|3
1652233260000|2022-05-11 01:41:00|30932.3|30820.3|30927.8|30815.8|30933.1|30821.1|30927.8|30815.8|8
1652233270000|2022-05-11 01:41:10|30923.3|30811.3|30912.5|30800.5|30923.3|30811.3|30910.7|30798.7|14
1652233280000|2022-05-11 01:41:20|30910.9|30798.9|30918.3|30806.3|30918.3|30806.3|30910.9|30798.9|13
1652233290000|2022-05-11 01:41:30|30914.6|30802.6|30916.4|30804.4|30924.8|30812.8|30914.6|30802.6|13
1652233300000|2022-05-11 01:41:40|30922.8|30810.8|30923.5|30811.5|30926|30814|30922.8|30810.8|3
1652233310000|2022-05-11 01:41:50|30926|30814|30930.7|30818.7|30930.7|30818.7|30926|30814|3
1652233320000|2022-05-11 01:42:00|30929|30817|30921.9|30809.9|30930.3|30818.3|30921.9|30809.9|5
1652233330000|2022-05-11 01:42:10|30922.2|30810.2|30929.7|30817.7|30929.7|30817.7|30921.2|30809.2|13
1652233340000|2022-05-11 01:42:20|30930.3|30818.3|30939.8|30827.8|30942.2|30830.2|30930.3|30818.3|12
1652233350000|2022-05-11 01:42:30|30939.7|30827.7|30939.9|30827.9|30939.9|30827.9|30934.3|30822.3|6
1652233360000|2022-05-11 01:42:40|30931.9|30819.9|30919.6|30807.6|30939.9|30827.9|30917.7|30805.7|28
1652233370000|2022-05-11 01:42:50|30922|30810|30910.8|30798.8|30923.7|30811.7|30910.7|30798.7|19
1652233380000|2022-05-11 01:43:00|30911.1|30799.1|30889.9|30777.9|30911.1|30799.1|30889.9|30777.9|11
1652233390000|2022-05-11 01:43:10|30888.8|30776.8|30875.7|30763.7|30889.9|30777.9|30875.7|30763.7|9
1652233400000|2022-05-11 01:43:20|30875.4|30763.4|30890.3|30778.3|30891|30779|30872.8|30760.8|22
1652233410000|2022-05-11 01:43:30|30875.2|30763.2|30878.6|30766.6|30880.1|30768.1|30875.2|30763.2|11
1652233420000|2022-05-11 01:43:40|30875.9|30763.9|30891.7|30779.7|30891.7|30779.7|30874.5|30762.5|10
1652233430000|2022-05-11 01:43:50|30890|30778|30887.7|30775.7|30890|30778|30887.3|30775.3|3
1652233440000|2022-05-11 01:44:00|30888.7|30776.7|30879.9|30767.9|30888.7|30776.7|30879.9|30767.9|9
1652233450000|2022-05-11 01:44:10|30885.1|30773.1|30882.9|30770.9|30885.1|30773.1|30880.7|30768.7|8
1652233460000|2022-05-11 01:44:20|30880.8|30768.8|30877|30765|30880.8|30768.8|30877|30765|3
1652233470000|2022-05-11 01:44:30|30870.6|30758.6|30871|30759|30881.5|30769.5|30861|30749|15
1652233480000|2022-05-11 01:44:40|30871.2|30759.2|30896|30784|30905.4|30793.4|30871.2|30759.2|12
1652233490000|2022-05-11 01:44:50|30900.5|30788.5|30905.1|30793.1|30907.8|30795.8|30897.2|30785.2|16
1652233500000|2022-05-11 01:45:00|30907.8|30795.8|30874.3|30762.3|30907.8|30795.8|30874.3|30762.3|20
1652233510000|2022-05-11 01:45:10|30872.2|30760.2|30878.7|30766.7|30881|30769|30865.7|30753.7|19
1652233520000|2022-05-11 01:45:20|30881.8|30769.8|30882.3|30770.3|30884.1|30772.1|30878.7|30766.7|20
1652233530000|2022-05-11 01:45:30|30880.7|30768.7|30853.2|30741.2|30880.7|30768.7|30845.8|30733.8|28
1652233540000|2022-05-11 01:45:40|30852.9|30740.9|30861.4|30749.4|30866.6|30754.6|30843.2|30731.2|25
1652233550000|2022-05-11 01:45:50|30861|30749|30883.2|30771.2|30884.2|30772.2|30858.1|30746.1|13
1652233560000|2022-05-11 01:46:00|30884.7|30772.7|30875.9|30763.9|30884.7|30772.7|30875.1|30763.1|14
1652233570000|2022-05-11 01:46:10|30873.3|30761.3|30863.6|30751.6|30873.3|30761.3|30863.6|30751.6|12
1652233580000|2022-05-11 01:46:20|30865.4|30753.4|30884.5|30772.5|30884.5|30772.5|30864.7|30752.7|13
1652233590000|2022-05-11 01:46:30|30882.3|30770.3|30883.9|30771.9|30893.4|30781.4|30881.3|30769.3|18
1652233600000|2022-05-11 01:46:40|30883.7|30771.7|30883.9|30771.9|30888.1|30776.1|30878.2|30766.2|21
1652233610000|2022-05-11 01:46:50|30882.1|30770.1|30881.5|30769.5|30885.7|30773.7|30879.4|30767.4|13
1652233620000|2022-05-11 01:47:00|30882.9|30770.9|30888.4|30776.4|30888.8|30776.8|30882.9|30770.9|12
1652233630000|2022-05-11 01:47:10|30887.3|30775.3|30881.9|30769.9|30887.3|30775.3|30877|30765|20
1652233640000|2022-05-11 01:47:20|30879.5|30767.5|30864|30752|30881.9|30769.9|30864|30752|23
1652233650000|2022-05-11 01:47:30|30863.2|30751.2|30851.5|30739.5|30863.6|30751.6|30844.8|30732.8|17
1652233660000|2022-05-11 01:47:40|30851.4|30739.4|30848.8|30736.8|30853.7|30741.7|30844.4|30732.4|20
1652233670000|2022-05-11 01:47:50|30849.8|30737.8|30813.2|30701.2|30849.8|30737.8|30813.2|30701.2|19
1652233680000|2022-05-11 01:48:00|30812.9|30700.9|30822.5|30710.5|30835.4|30723.4|30812.9|30700.9|24
1652233690000|2022-05-11 01:48:10|30822.8|30710.8|30829.4|30717.4|30853|30741|30802.2|30690.2|30
1652233700000|2022-05-11 01:48:20|30829|30717|30819.7|30707.7|30829.5|30717.5|30811.3|30699.3|24
1652233710000|2022-05-11 01:48:30|30816.1|30704.1|30816|30704|30816.8|30704.8|30791.7|30679.7|20
1652233720000|2022-05-11 01:48:40|30814.8|30702.8|30806|30694|30819.4|30707.4|30806|30694|16
1652233730000|2022-05-11 01:48:50|30805|30693|30782.6|30670.6|30805|30693|30782.6|30670.6|19
1652233740000|2022-05-11 01:49:00|30779.8|30667.8|30774.4|30662.4|30779.8|30667.8|30773.4|30661.4|13
1652233750000|2022-05-11 01:49:10|30773.3|30661.3|30778.3|30666.3|30779.5|30667.5|30770.8|30658.8|14
1652233760000|2022-05-11 01:49:20|30778.1|30666.1|30794.7|30682.7|30794.7|30682.7|30778.1|30666.1|13
1652233770000|2022-05-11 01:49:30|30786.2|30674.2|30805.1|30693.1|30810.6|30698.6|30786.2|30674.2|15
1652233780000|2022-05-11 01:49:40|30805|30693|30810.5|30698.5|30814.8|30702.8|30801.7|30689.7|27
1652233790000|2022-05-11 01:49:50|30810.3|30698.3|30810.4|30698.4|30810.4|30698.4|30808.3|30696.3|7
1652233800000|2022-05-11 01:50:00|30813.9|30701.9|30812|30700|30817.8|30705.8|30802.6|30690.6|15
1652233810000|2022-05-11 01:50:10|30813.9|30701.9|30806|30694|30819.5|30707.5|30806|30694|8
1652233820000|2022-05-11 01:50:20|30808.9|30696.9|30796.9|30684.9|30810.1|30698.1|30782.4|30670.4|14
1652233830000|2022-05-11 01:50:30|30791.6|30679.6|30805.9|30693.9|30805.9|30693.9|30784|30672|13
1652233840000|2022-05-11 01:50:40|30809|30697|30818.4|30706.4|30818.4|30706.4|30804.6|30692.6|6
1652233850000|2022-05-11 01:50:50|30812.4|30700.4|30806|30694|30812.4|30700.4|30804.6|30692.6|12
1652233860000|2022-05-11 01:51:00|30806.5|30694.5|30811.1|30699.1|30811.1|30699.1|30797.6|30685.6|10
1652233870000|2022-05-11 01:51:10|30814.8|30702.8|30814.8|30702.8|30824.2|30712.2|30812.1|30700.1|20
1652233880000|2022-05-11 01:51:20|30814.2|30702.2|30814.8|30702.8|30817.6|30705.6|30808.1|30696.1|15
1652233890000|2022-05-11 01:51:30|30810.2|30698.2|30799.2|30687.2|30810.2|30698.2|30799.2|30687.2|15
1652233900000|2022-05-11 01:51:40|30802.7|30690.7|30798|30686|30807|30695|30797.8|30685.8|15
1652233910000|2022-05-11 01:51:50|30798.6|30686.6|30821.5|30709.5|30825.1|30713.1|30798.6|30686.6|15
1652233920000|2022-05-11 01:52:00|30820.1|30708.1|30827.8|30715.8|30828.1|30716.1|30819.3|30707.3|17
1652233930000|2022-05-11 01:52:10|30832.5|30720.5|30836|30724|30836|30724|30820.8|30708.8|11
1652233940000|2022-05-11 01:52:20|30838.5|30726.5|30833.7|30721.7|30838.5|30726.5|30831.8|30719.8|9
1652233950000|2022-05-11 01:52:30|30831.8|30719.8|30839.6|30727.6|30839.6|30727.6|30831.8|30719.8|7
1652233960000|2022-05-11 01:52:40|30841.9|30729.9|30849.8|30737.8|30849.8|30737.8|30841.9|30729.9|3
1652233970000|2022-05-11 01:52:50|30847.5|30735.5|30852.3|30740.3|30856|30744|30845|30733|10
1652233980000|2022-05-11 01:53:00|30846.4|30734.4|30862|30750|30863.2|30751.2|30846.4|30734.4|18
1652233990000|2022-05-11 01:53:10|30863.4|30751.4|30869|30757|30876|30764|30861.8|30749.8|12
1652234000000|2022-05-11 01:53:20|30870.2|30758.2|30880.4|30768.4|30880.4|30768.4|30867.3|30755.3|8
1652234010000|2022-05-11 01:53:30|30873|30761|30851.3|30739.3|30873|30761|30851.3|30739.3|6
1652234020000|2022-05-11 01:53:40|30846|30734|30853.7|30741.7|30853.9|30741.9|30846|30734|13
1652234030000|2022-05-11 01:53:50|30850.4|30738.4|30849|30737|30850.6|30738.6|30845.7|30733.7|7
1652234040000|2022-05-11 01:54:00|30847.4|30735.4|30847.1|30735.1|30854.6|30742.6|30846.8|30734.8|21
1652234050000|2022-05-11 01:54:10|30847|30735|30832.2|30720.2|30847.1|30735.1|30831|30719|24
1652234060000|2022-05-11 01:54:20|30832.4|30720.4|30879.1|30767.1|30879.1|30767.1|30832.4|30720.4|26
1652234070000|2022-05-11 01:54:30|30880.6|30768.6|30889.6|30777.6|30899.2|30787.2|30872.1|30760.1|18
1652234080000|2022-05-11 01:54:40|30892.6|30780.6|30895.3|30783.3|30900.7|30788.7|30890.4|30778.4|7
1652234090000|2022-05-11 01:54:50|30898.8|30786.8|30895.4|30783.4|30903.7|30791.7|30891|30779|14
1652234100000|2022-05-11 01:55:00|30901.4|30789.4|30882.5|30770.5|30901.4|30789.4|30882.5|30770.5|9
1652234110000|2022-05-11 01:55:10|30882.4|30770.4|30906|30794|30906|30794|30881.2|30769.2|16
1652234120000|2022-05-11 01:55:20|30898.9|30786.9|30886.1|30774.1|30898.9|30786.9|30886.1|30774.1|8
1652234130000|2022-05-11 01:55:30|30883.4|30771.4|30899.3|30787.3|30899.9|30787.9|30872.5|30760.5|16
1652234140000|2022-05-11 01:55:40|30899.6|30787.6|30887.1|30775.1|30901.2|30789.2|30887.1|30775.1|12
1652234150000|2022-05-11 01:55:50|30894.5|30782.5|30900.6|30788.6|30902.3|30790.3|30888.8|30776.8|17
1652234160000|2022-05-11 01:56:00|30899.1|30787.1|30895.8|30783.8|30900|30788|30890.1|30778.1|22
1652234170000|2022-05-11 01:56:10|30894.3|30782.3|30903.4|30791.4|30903.4|30791.4|30894.3|30782.3|10
1652234180000|2022-05-11 01:56:20|30908.5|30796.5|30902.2|30790.2|30910.3|30798.3|30900.8|30788.8|10
1652234190000|2022-05-11 01:56:30|30908.7|30796.7|30895.1|30783.1|30912.5|30800.5|30895.1|30783.1|5
1652234200000|2022-05-11 01:56:40|30903.5|30791.5|30908.6|30796.6|30912.5|30800.5|30903.5|30791.5|7
1652234210000|2022-05-11 01:56:50|30908.4|30796.4|30907.9|30795.9|30909.6|30797.6|30905.5|30793.5|11
1652234220000|2022-05-11 01:57:00|30908.6|30796.6|30890.5|30778.5|30908.6|30796.6|30890.5|30778.5|12
1652234230000|2022-05-11 01:57:10|30889.6|30777.6|30905.2|30793.2|30905.2|30793.2|30882.1|30770.1|21
1652234240000|2022-05-11 01:57:20|30904.3|30792.3|30896|30784|30906.6|30794.6|30895.6|30783.6|19
1652234250000|2022-05-11 01:57:30|30902.4|30790.4|30899.7|30787.7|30902.4|30790.4|30894.9|30782.9|5
1652234260000|2022-05-11 01:57:40|30900.6|30788.6|30906.4|30794.4|30906.4|30794.4|30900.6|30788.6|2
1652234270000|2022-05-11 01:57:50|30901.8|30789.8|30899.7|30787.7|30906|30794|30898.6|30786.6|8
1652234280000|2022-05-11 01:58:00|30898.6|30786.6|30903.8|30791.8|30903.8|30791.8|30896.5|30784.5|8
1652234290000|2022-05-11 01:58:10|30899.9|30787.9|30901.8|30789.8|30907.5|30795.5|30899.9|30787.9|14
1652234300000|2022-05-11 01:58:20|30901.7|30789.7|30898.1|30786.1|30901.7|30789.7|30893.2|30781.2|14
1652234310000|2022-05-11 01:58:30|30898.5|30786.5|30897.5|30785.5|30899.1|30787.1|30897.5|30785.5|7
1652234320000|2022-05-11 01:58:40|30891.8|30779.8|30875|30763|30898.4|30786.4|30875|30763|13
1652234330000|2022-05-11 01:58:50|30874|30762|30880.1|30768.1|30880.1|30768.1|30874|30762|5
1652234340000|2022-05-11 01:59:00|30880.4|30768.4|30867.6|30755.6|30880.4|30768.4|30867.6|30755.6|12
1652234350000|2022-05-11 01:59:10|30868.4|30756.4|30856.8|30744.8|30880.4|30768.4|30852.9|30740.9|20
1652234360000|2022-05-11 01:59:20|30856.6|30744.6|30832.4|30720.4|30856.6|30744.6|30830.3|30718.3|18
1652234370000|2022-05-11 01:59:30|30831.1|30719.1|30831.1|30719.1|30835.7|30723.7|30831.1|30719.1|20
1652234380000|2022-05-11 01:59:40|30830.3|30718.3|30824.7|30712.7|30830.3|30718.3|30822.4|30710.4|13
1652234390000|2022-05-11 01:59:50|30826.8|30714.8|30830.1|30718.1|30835|30723|30826.8|30714.8|10
1652234400000|2022-05-11 02:00:00|30826.4|30714.4|30821.5|30709.5|30826.4|30714.4|30813.6|30701.6|10
1652234410000|2022-05-11 02:00:10|30823.5|30711.5|30830.9|30718.9|30835.1|30723.1|30822.8|30710.8|13
1652234420000|2022-05-11 02:00:20|30828.3|30716.3|30820.3|30708.3|30828.3|30716.3|30812.6|30700.6|21
1652234430000|2022-05-11 02:00:30|30824.4|30712.4|30817.6|30705.6|30826.1|30714.1|30813.6|30701.6|24
1652234440000|2022-05-11 02:00:40|30814.1|30702.1|30799.4|30687.4|30817.6|30705.6|30798.8|30686.8|16
1652234450000|2022-05-11 02:00:50|30800.6|30688.6|30783|30671|30800.6|30688.6|30783|30671|23
1652234460000|2022-05-11 02:01:00|30791.6|30679.6|30779.7|30667.7|30791.6|30679.6|30779.7|30667.7|13
1652234470000|2022-05-11 02:01:10|30779.4|30667.4|30761.3|30649.3|30780.5|30668.5|30760.5|30648.5|17
1652234480000|2022-05-11 02:01:20|30761.4|30649.4|30758.4|30646.4|30769.6|30657.6|30758.4|30646.4|17
1652234490000|2022-05-11 02:01:30|30758.1|30646.1|30759.6|30647.6|30773.2|30661.2|30757.4|30645.4|14
1652234500000|2022-05-11 02:01:40|30759|30647|30739.1|30627.1|30759|30647|30739.1|30627.1|9
1652234510000|2022-05-11 02:01:50|30736.8|30624.8|30756.6|30644.6|30757.4|30645.4|30730.3|30618.3|23
1652234520000|2022-05-11 02:02:00|30749|30637|30736.3|30624.3|30752.9|30640.9|30735.5|30623.5|12
1652234530000|2022-05-11 02:02:10|30735.6|30623.6|30716.4|30604.4|30745.4|30633.4|30715.9|30603.9|13
1652234540000|2022-05-11 02:02:20|30714.6|30602.6|30705.2|30593.2|30716.4|30604.4|30702.6|30590.6|25
1652234550000|2022-05-11 02:02:30|30704|30592|30724.3|30612.3|30724.3|30612.3|30704|30592|21
1652234560000|2022-05-11 02:02:40|30721|30609|30724.3|30612.3|30724.3|30612.3|30711|30599|16
1652234570000|2022-05-11 02:02:50|30730.6|30618.6|30736.4|30624.4|30736.4|30624.4|30726|30614|16
1652234580000|2022-05-11 02:03:00|30731|30619|30721.5|30609.5|30740.3|30628.3|30721.5|30609.5|27
1652234590000|2022-05-11 02:03:10|30721.6|30609.6|30735.2|30623.2|30736.4|30624.4|30715|30603|27
1652234600000|2022-05-11 02:03:20|30734.5|30622.5|30732.8|30620.8|30735.2|30623.2|30730.9|30618.9|19
1652234610000|2022-05-11 02:03:30|30734.6|30622.6|30721.9|30609.9|30734.6|30622.6|30709.9|30597.9|23
1652234620000|2022-05-11 02:03:40|30719.6|30607.6|30712.1|30600.1|30719.9|30607.9|30708.8|30596.8|23
1652234630000|2022-05-11 02:03:50|30711|30599|30706.4|30594.4|30716|30604|30706.4|30594.4|25
1652234640000|2022-05-11 02:04:00|30708.5|30596.5|30701.2|30589.2|30710.1|30598.1|30687.2|30575.2|25
1652234650000|2022-05-11 02:04:10|30705.8|30593.8|30707.2|30595.2|30707.2|30595.2|30689.1|30577.1|23
1652234660000|2022-05-11 02:04:20|30706.4|30594.4|30724.2|30612.2|30727.4|30615.4|30705.4|30593.4|31
1652234670000|2022-05-11 02:04:30|30724.5|30612.5|30730.5|30618.5|30730.5|30618.5|30719.9|30607.9|30
1652234680000|2022-05-11 02:04:40|30730.2|30618.2|30726.7|30614.7|30737.6|30625.6|30725.1|30613.1|23
1652234690000|2022-05-11 02:04:50|30717.1|30605.1|30720.8|30608.8|30721|30609|30716.1|30604.1|25
1652234700000|2022-05-11 02:05:00|30721|30609|30722.9|30610.9|30727.4|30615.4|30720.8|30608.8|14
1652234710000|2022-05-11 02:05:10|30722.7|30610.7|30721|30609|30722.7|30610.7|30719.1|30607.1|7
1652234720000|2022-05-11 02:05:20|30722.7|30610.7|30738.5|30626.5|30738.5|30626.5|30720.3|30608.3|13
1652234730000|2022-05-11 02:05:30|30739.9|30627.9|30742.5|30630.5|30752.1|30640.1|30739.9|30627.9|10
1652234740000|2022-05-11 02:05:40|30742.2|30630.2|30749.6|30637.6|30749.6|30637.6|30742.2|30630.2|9
1652234750000|2022-05-11 02:05:50|30750.5|30638.5|30748.6|30636.6|30762.9|30650.9|30748.6|30636.6|9
1652234760000|2022-05-11 02:06:00|30747.8|30635.8|30729.3|30617.3|30748.3|30636.3|30728.2|30616.2|33
1652234770000|2022-05-11 02:06:10|30729|30617|30726.6|30614.6|30735|30623|30723.2|30611.2|31
1652234780000|2022-05-11 02:06:20|30726.2|30614.2|30732.9|30620.9|30733.8|30621.8|30718.4|30606.4|32
1652234790000|2022-05-11 02:06:30|30731.5|30619.5|30747.2|30635.2|30747.2|30635.2|30731.5|30619.5|17
1652234800000|2022-05-11 02:06:40|30747.6|30635.6|30786.7|30674.7|30788.4|30676.4|30747.6|30635.6|27
1652234810000|2022-05-11 02:06:50|30788.3|30676.3|30798.9|30686.9|30813|30701|30786.3|30674.3|29
1652234820000|2022-05-11 02:07:00|30806.6|30694.6|30798.6|30686.6|30806.6|30694.6|30794.8|30682.8|27
1652234830000|2022-05-11 02:07:10|30798.4|30686.4|30818.5|30706.5|30827.9|30715.9|30798.4|30686.4|29
1652234840000|2022-05-11 02:07:20|30818.9|30706.9|30833.6|30721.6|30845.9|30733.9|30818.6|30706.6|29
1652234850000|2022-05-11 02:07:30|30833.2|30721.2|30813.6|30701.6|30836.6|30724.6|30811.3|30699.3|23
1652234860000|2022-05-11 02:07:40|30817.3|30705.3|30799.1|30687.1|30817.3|30705.3|30799.1|30687.1|25
1652234870000|2022-05-11 02:07:50|30794.6|30682.6|30802.9|30690.9|30802.9|30690.9|30794.6|30682.6|8
1652234880000|2022-05-11 02:08:00|30794.3|30682.3|30791.5|30679.5|30811|30699|30791.5|30679.5|20
1652234890000|2022-05-11 02:08:10|30790.9|30678.9|30788.4|30676.4|30790.9|30678.9|30771.2|30659.2|23
1652234900000|2022-05-11 02:08:20|30785.5|30673.5|30783.3|30671.3|30785.5|30673.5|30771.7|30659.7|16
1652234910000|2022-05-11 02:08:30|30785.9|30673.9|30815.4|30703.4|30815.4|30703.4|30785.9|30673.9|21
1652234920000|2022-05-11 02:08:40|30814.1|30702.1|30846.1|30734.1|30846.1|30734.1|30814.1|30702.1|33
1652234930000|2022-05-11 02:08:50|30845.4|30733.4|30845.2|30733.2|30849.5|30737.5|30844.7|30732.7|12
1652234940000|2022-05-11 02:09:00|30846.3|30734.3|30848.6|30736.6|30863.2|30751.2|30844.4|30732.4|28
1652234950000|2022-05-11 02:09:10|30847.2|30735.2|30855.9|30743.9|30858.5|30746.5|30845.6|30733.6|20
1652234960000|2022-05-11 02:09:20|30857.3|30745.3|30856.4|30744.4|30860.7|30748.7|30853.4|30741.4|10
1652234970000|2022-05-11 02:09:30|30857.5|30745.5|30882.3|30770.3|30884.6|30772.6|30857.5|30745.5|23
1652234980000|2022-05-11 02:09:40|30872.5|30760.5|30884.7|30772.7|30887.2|30775.2|30872.5|30760.5|17
1652234990000|2022-05-11 02:09:50|30888.9|30776.9|30868.2|30756.2|30890.1|30778.1|30867.4|30755.4|20
1652235000000|2022-05-11 02:10:00|30868.5|30756.5|30889.6|30777.6|30889.6|30777.6|30863.6|30751.6|14
1652235010000|2022-05-11 02:10:10|30883.5|30771.5|30860.2|30748.2|30883.5|30771.5|30853.8|30741.8|22
1652235020000|2022-05-11 02:10:20|30852.3|30740.3|30854.3|30742.3|30865.8|30753.8|30851.7|30739.7|18
1652235030000|2022-05-11 02:10:30|30856.6|30744.6|30838.8|30726.8|30858.5|30746.5|30837.9|30725.9|24
1652235040000|2022-05-11 02:10:40|30845.8|30733.8|30848.5|30736.5|30848.5|30736.5|30833|30721|21
1652235050000|2022-05-11 02:10:50|30849.3|30737.3|30853.9|30741.9|30860.6|30748.6|30849.2|30737.2|33
1652235060000|2022-05-11 02:11:00|30854.6|30742.6|30853.1|30741.1|30854.7|30742.7|30850.1|30738.1|21
1652235070000|2022-05-11 02:11:10|30853|30741|30855.4|30743.4|30857.5|30745.5|30853|30741|11
1652235080000|2022-05-11 02:11:20|30855.2|30743.2|30860|30748|30860|30748|30851.5|30739.5|9
1652235090000|2022-05-11 02:11:30|30857.6|30745.6|30879.5|30767.5|30879.5|30767.5|30857.6|30745.6|21
1652235100000|2022-05-11 02:11:40|30880.4|30768.4|30879.3|30767.3|30880.4|30768.4|30874.6|30762.6|11
1652235110000|2022-05-11 02:11:50|30875.3|30763.3|30877.6|30765.6|30877.9|30765.9|30875.3|30763.3|5
1652235120000|2022-05-11 02:12:00|30875.3|30763.3|30882.4|30770.4|30884.3|30772.3|30872.1|30760.1|24
1652235130000|2022-05-11 02:12:10|30876|30764|30875.1|30763.1|30879.7|30767.7|30872|30760|21
1652235140000|2022-05-11 02:12:20|30873.9|30761.9|30867.6|30755.6|30877.6|30765.6|30865.7|30753.7|28
1652235150000|2022-05-11 02:12:30|30866.9|30754.9|30867.1|30755.1|30869.1|30757.1|30864.6|30752.6|15
1652235160000|2022-05-11 02:12:40|30869.1|30757.1|30863.8|30751.8|30869.1|30757.1|30861.8|30749.8|8
1652235170000|2022-05-11 02:12:50|30866.9|30754.9|30879|30767|30879|30767|30866.9|30754.9|7
1652235180000|2022-05-11 02:13:00|30882.4|30770.4|30900.3|30788.3|30900.3|30788.3|30878.6|30766.6|10
1652235190000|2022-05-11 02:13:10|30900|30788|30896.3|30784.3|30902.5|30790.5|30892.2|30780.2|9
1652235200000|2022-05-11 02:13:20|30893.4|30781.4|30890.4|30778.4|30893.4|30781.4|30879.4|30767.4|15
1652235210000|2022-05-11 02:13:30|30879.4|30767.4|30869.9|30757.9|30879.4|30767.4|30867.6|30755.6|12
1652235220000|2022-05-11 02:13:40|30870.3|30758.3|30867.5|30755.5|30874.3|30762.3|30866.7|30754.7|23
1652235230000|2022-05-11 02:13:50|30868.9|30756.9|30902|30790|30902|30790|30868.9|30756.9|23
1652235240000|2022-05-11 02:14:00|30902.2|30790.2|30907.5|30795.5|30907.5|30795.5|30902.2|30790.2|14
1652235250000|2022-05-11 02:14:10|30909.8|30797.8|30934.8|30822.8|30939.8|30827.8|30909.8|30797.8|10
1652235260000|2022-05-11 02:14:20|30938.1|30826.1|30935.8|30823.8|30938.1|30826.1|30927.1|30815.1|15
1652235270000|2022-05-11 02:14:30|30933.2|30821.2|30943.5|30831.5|30943.5|30831.5|30929|30817|17
1652235280000|2022-05-11 02:14:40|30942.8|30830.8|30956.2|30844.2|30960.5|30848.5|30939.6|30827.6|29
1652235290000|2022-05-11 02:14:50|30960.5|30848.5|30979.1|30867.1|30980.9|30868.9|30954.4|30842.4|23
1652235300000|2022-05-11 02:15:00|30978|30866|31021.2|30909.2|31031.1|30919.1|30978|30866|20
1652235310000|2022-05-11 02:15:10|31017.8|30905.8|31012.8|30900.8|31017.8|30905.8|31010.1|30898.1|18
1652235320000|2022-05-11 02:15:20|31012.7|30900.7|30994.5|30882.5|31012.7|30900.7|30993.9|30881.9|23
1652235330000|2022-05-11 02:15:30|30983.5|30871.5|30981.3|30869.3|30983.5|30871.5|30968.1|30856.1|26
1652235340000|2022-05-11 02:15:40|30982.3|30870.3|30987.2|30875.2|30987.2|30875.2|30980.6|30868.6|19
1652235350000|2022-05-11 02:15:50|30987.3|30875.3|30976.2|30864.2|30991.2|30879.2|30976.2|30864.2|18
1652235360000|2022-05-11 02:16:00|30980.4|30868.4|30980.4|30868.4|30981.4|30869.4|30978.4|30866.4|10
1652235370000|2022-05-11 02:16:10|30973.8|30861.8|30949.5|30837.5|30982.1|30870.1|30949.5|30837.5|17
1652235380000|2022-05-11 02:16:20|30949.6|30837.6|30940.3|30828.3|30961.2|30849.2|30940.3|30828.3|23
1652235390000|2022-05-11 02:16:30|30936|30824|30942.1|30830.1|30942.1|30830.1|30928.4|30816.4|12
1652235400000|2022-05-11 02:16:40|30939.4|30827.4|30961.5|30849.5|30964.4|30852.4|30939.4|30827.4|19
1652235410000|2022-05-11 02:16:50|30958.6|30846.6|30932.4|30820.4|30958.6|30846.6|30931.6|30819.6|19
1652235420000|2022-05-11 02:17:00|30934.3|30822.3|30936|30824|30939.4|30827.4|30930.5|30818.5|11
1652235430000|2022-05-11 02:17:10|30935.8|30823.8|30930.9|30818.9|30935.8|30823.8|30929.2|30817.2|10
1652235440000|2022-05-11 02:17:20|30930.3|30818.3|30931|30819|30933.3|30821.3|30928.2|30816.2|11
1652235450000|2022-05-11 02:17:30|30939.4|30827.4|30944.8|30832.8|30949.6|30837.6|30939.4|30827.4|6
1652235460000|2022-05-11 02:17:40|30943.2|30831.2|30960.4|30848.4|30962.2|30850.2|30943.2|30831.2|19
1652235470000|2022-05-11 02:17:50|30962.2|30850.2|30956.8|30844.8|30963.9|30851.9|30956.8|30844.8|10
1652235480000|2022-05-11 02:18:00|30954.9|30842.9|30943.3|30831.3|30959|30847|30943|30831|27
1652235490000|2022-05-11 02:18:10|30942.6|30830.6|30958.4|30846.4|30961.2|30849.2|30942.6|30830.6|21
1652235500000|2022-05-11 02:18:20|30958.5|30846.5|30990.5|30878.5|30990.5|30878.5|30953.4|30841.4|15
1652235510000|2022-05-11 02:18:30|30992.5|30880.5|30998.1|30886.1|30998.1|30886.1|30981.1|30869.1|28
1652235520000|2022-05-11 02:18:40|30996|30884|31015.5|30903.5|31015.5|30903.5|30996|30884|5
1652235530000|2022-05-11 02:18:50|31019.9|30907.9|31026.5|30914.5|31031.8|30919.8|31019.9|30907.9|10
1652235540000|2022-05-11 02:19:00|31013.4|30901.4|30998.2|30886.2|31016.9|30904.9|30998.2|30886.2|9
1652235550000|2022-05-11 02:19:10|30997.3|30885.3|30982.3|30870.3|30997.3|30885.3|30982.2|30870.2|19
1652235560000|2022-05-11 02:19:20|30983.1|30871.1|30991|30879|30991|30879|30974.3|30862.3|20
1652235570000|2022-05-11 02:19:30|30998.8|30886.8|30987.5|30875.5|30998.8|30886.8|30979.8|30867.8|12
1652235580000|2022-05-11 02:19:40|30986.2|30874.2|30987.6|30875.6|30987.6|30875.6|30975.3|30863.3|13
1652235590000|2022-05-11 02:19:50|30993.1|30881.1|30970.1|30858.1|30993.1|30881.1|30970.1|30858.1|8
1652235600000|2022-05-11 02:20:00|30970.8|30858.8|30945|30833|30970.8|30858.8|30943.8|30831.8|18
1652235610000|2022-05-11 02:20:10|30947.2|30835.2|30946|30834|30947.2|30835.2|30945|30833|18
1652235620000|2022-05-11 02:20:20|30943.3|30831.3|30935.8|30823.8|30945.1|30833.1|30930.5|30818.5|19
1652235630000|2022-05-11 02:20:30|30936|30824|30949.2|30837.2|30949.2|30837.2|30936|30824|19
1652235640000|2022-05-11 02:20:40|30945.7|30833.7|30957.6|30845.6|30968.7|30856.7|30945.2|30833.2|23
1652235650000|2022-05-11 02:20:50|30956.8|30844.8|30964.3|30852.3|30967|30855|30954.8|30842.8|20
1652235660000|2022-05-11 02:21:00|30966.4|30854.4|30985.9|30873.9|30998.1|30886.1|30964.3|30852.3|20
1652235670000|2022-05-11 02:21:10|30985.7|30873.7|31009.3|30897.3|31021.1|30909.1|30979.5|30867.5|21
1652235680000|2022-05-11 02:21:20|31006|30894|31013.2|30901.2|31021|30909|30992.1|30880.1|27
1652235690000|2022-05-11 02:21:30|31012.6|30900.6|31024.1|30912.1|31027.7|30915.7|30998.3|30886.3|25
1652235700000|2022-05-11 02:21:40|31024.2|30912.2|31037.7|30925.7|31037.7|30925.7|31019.3|30907.3|24
1652235710000|2022-05-11 02:21:50|31038.3|30926.3|31052.7|30940.7|31060.7|30948.7|31022.8|30910.8|18
1652235720000|2022-05-11 02:22:00|31052.1|30940.1|31064.7|30952.7|31070|30958|31050.2|30938.2|25
1652235730000|2022-05-11 02:22:10|31066.1|30954.1|31083.8|30971.8|31083.8|30971.8|31057.3|30945.3|27
1652235740000|2022-05-11 02:22:20|31081.3|30969.3|31137.6|31025.6|31150.1|31038.1|31077.2|30965.2|28
1652235750000|2022-05-11 02:22:30|31140.5|31028.5|31171.7|31059.7|31183|31071|31127.4|31015.4|27
1652235760000|2022-05-11 02:22:40|31177.2|31065.2|31174.4|31062.4|31181.5|31069.5|31168.1|31056.1|33
1652235770000|2022-05-11 02:22:50|31177.1|31065.1|31211.3|31099.3|31213.7|31101.7|31177.1|31065.1|31
1652235780000|2022-05-11 02:23:00|31212.4|31100.4|31190.6|31078.6|31220.3|31108.3|31190.6|31078.6|30
1652235790000|2022-05-11 02:23:10|31194.2|31082.2|31176|31064|31194.2|31082.2|31176|31064|28
1652235800000|2022-05-11 02:23:20|31177.8|31065.8|31184.9|31072.9|31194.6|31082.6|31176.7|31064.7|18
1652235810000|2022-05-11 02:23:30|31186.9|31074.9|31218.2|31106.2|31218.2|31106.2|31186.7|31074.7|12
1652235820000|2022-05-11 02:23:40|31211|31099|31227.2|31115.2|31227.3|31115.3|31211|31099|11
1652235830000|2022-05-11 02:23:50|31222.1|31110.1|31227.2|31115.2|31235.2|31123.2|31222.1|31110.1|28
1652235840000|2022-05-11 02:24:00|31227.9|31115.9|31274.1|31162.1|31274.1|31162.1|31225.1|31113.1|22
1652235850000|2022-05-11 02:24:10|31276.5|31164.5|31294.1|31182.1|31294.1|31182.1|31255.3|31143.3|27
1652235860000|2022-05-11 02:24:20|31296.1|31184.1|31329|31217|31330.9|31218.9|31294.3|31182.3|25
1652235870000|2022-05-11 02:24:30|31330.9|31218.9|31330|31218|31333.1|31221.1|31317|31205|22
1652235880000|2022-05-11 02:24:40|31333.5|31221.5|31376|31264|31376|31264|31329.2|31217.2|24
1652235890000|2022-05-11 02:24:50|31369.1|31257.1|31382.5|31270.5|31407.4|31295.4|31369.1|31257.1|29
1652235900000|2022-05-11 02:25:00|31384.7|31272.7|31414|31302|31422.2|31310.2|31376.3|31264.3|15
1652235910000|2022-05-11 02:25:10|31411.1|31299.1|31426.8|31314.8|31426.8|31314.8|31411.1|31299.1|13
1652235920000|2022-05-11 02:25:20|31425.9|31313.9|31437.4|31325.4|31467.4|31355.4|31425.9|31313.9|29
1652235930000|2022-05-11 02:25:30|31428.6|31316.6|31455.8|31343.8|31462.9|31350.9|31424.6|31312.6|28
1652235940000|2022-05-11 02:25:40|31455|31343|31454.8|31342.8|31456|31344|31451.1|31339.1|20
1652235950000|2022-05-11 02:25:50|31454.9|31342.9|31439.5|31327.5|31457.6|31345.6|31436.3|31324.3|19
1652235960000|2022-05-11 02:26:00|31439.2|31327.2|31431.5|31319.5|31439.2|31327.2|31408|31296|20
1652235970000|2022-05-11 02:26:10|31424.1|31312.1|31459.5|31347.5|31461|31349|31424|31312|12
1652235980000|2022-05-11 02:26:20|31469.6|31357.6|31449.4|31337.4|31473.9|31361.9|31442.9|31330.9|31
1652235990000|2022-05-11 02:26:30|31446.7|31334.7|31496.7|31384.7|31496.7|31384.7|31445.9|31333.9|21
1652236000000|2022-05-11 02:26:40|31489.2|31377.2|31553|31441|31553|31441|31485.8|31373.8|33
1652236010000|2022-05-11 02:26:50|31550.2|31438.2|31513.7|31401.7|31550.2|31438.2|31513.7|31401.7|29
1652236020000|2022-05-11 02:27:00|31514.1|31402.1|31522.2|31410.2|31548.4|31436.4|31513.7|31401.7|24
1652236030000|2022-05-11 02:27:10|31525.8|31413.8|31563.8|31451.8|31567|31455|31520.1|31408.1|28
1652236040000|2022-05-11 02:27:20|31560.7|31448.7|31549.3|31437.3|31560.7|31448.7|31549.1|31437.1|20
1652236050000|2022-05-11 02:27:30|31541.9|31429.9|31553.8|31441.8|31553.8|31441.8|31525.4|31413.4|21
1652236060000|2022-05-11 02:27:40|31563.4|31451.4|31555.1|31443.1|31578.6|31466.6|31555.1|31443.1|20
1652236070000|2022-05-11 02:27:50|31554.8|31442.8|31565|31453|31565|31453|31546.6|31434.6|20
1652236080000|2022-05-11 02:28:00|31564.4|31452.4|31554.7|31442.7|31566.1|31454.1|31549.9|31437.9|10
1652236090000|2022-05-11 02:28:10|31551.1|31439.1|31548.8|31436.8|31557.3|31445.3|31545|31433|21
1652236100000|2022-05-11 02:28:20|31547|31435|31519.5|31407.5|31551.7|31439.7|31519.5|31407.5|34
1652236110000|2022-05-11 02:28:30|31519.6|31407.6|31492.3|31380.3|31519.6|31407.6|31488|31376|32
1652236120000|2022-05-11 02:28:40|31497.8|31385.8|31476|31364|31497.8|31385.8|31475.8|31363.8|20
1652236130000|2022-05-11 02:28:50|31469.8|31357.8|31478.7|31366.7|31501.2|31389.2|31469|31357|25
1652236140000|2022-05-11 02:29:00|31476.8|31364.8|31468.2|31356.2|31482.3|31370.3|31462.8|31350.8|19
1652236150000|2022-05-11 02:29:10|31467.5|31355.5|31435.7|31323.7|31467.5|31355.5|31433.4|31321.4|21
1652236160000|2022-05-11 02:29:20|31435.4|31323.4|31460.4|31348.4|31470.1|31358.1|31435.4|31323.4|10
1652236170000|2022-05-11 02:29:30|31462.8|31350.8|31445.6|31333.6|31470.1|31358.1|31445.6|31333.6|8
1652236180000|2022-05-11 02:29:40|31446|31334|31467.6|31355.6|31471.5|31359.5|31439|31327|15
1652236190000|2022-05-11 02:29:50|31464.5|31352.5|31505.9|31393.9|31506|31394|31464.5|31352.5|26
1652236200000|2022-05-11 02:30:00|31516|31404|31482|31370|31516.6|31404.6|31482|31370|32
1652236210000|2022-05-11 02:30:10|31477.9|31365.9|31449.8|31337.8|31478.2|31366.2|31448.6|31336.6|29
1652236220000|2022-05-11 02:30:20|31447.9|31335.9|31435.9|31323.9|31448.6|31336.6|31435.9|31323.9|25
1652236230000|2022-05-11 02:30:30|31436.4|31324.4|31440|31328|31459.6|31347.6|31434.7|31322.7|25
1652236240000|2022-05-11 02:30:40|31438.1|31326.1|31445.9|31333.9|31463.5|31351.5|31438.1|31326.1|19
1652236250000|2022-05-11 02:30:50|31448.1|31336.1|31481.7|31369.7|31481.7|31369.7|31448.1|31336.1|16
1652236260000|2022-05-11 02:31:00|31483.3|31371.3|31458.6|31346.6|31486.5|31374.5|31457.9|31345.9|17
1652236270000|2022-05-11 02:31:10|31458.9|31346.9|31461.3|31349.3|31470.5|31358.5|31455.3|31343.3|31
1652236280000|2022-05-11 02:31:20|31481.6|31369.6|31514.3|31402.3|31514.3|31402.3|31472.7|31360.7|33
1652236290000|2022-05-11 02:31:30|31511.7|31399.7|31515.8|31403.8|31517.2|31405.2|31499.2|31387.2|22
1652236300000|2022-05-11 02:31:40|31516.7|31404.7|31476.6|31364.6|31516.7|31404.7|31475.4|31363.4|19
1652236310000|2022-05-11 02:31:50|31483.8|31371.8|31459.9|31347.9|31484.5|31372.5|31453.8|31341.8|23
1652236320000|2022-05-11 02:32:00|31469.3|31357.3|31441.6|31329.6|31480.5|31368.5|31438.4|31326.4|20
1652236330000|2022-05-11 02:32:10|31443.8|31331.8|31430.4|31318.4|31476.5|31364.5|31429.6|31317.6|30
1652236340000|2022-05-11 02:32:20|31431.8|31319.8|31441.4|31329.4|31454.5|31342.5|31428.5|31316.5|25
1652236350000|2022-05-11 02:32:30|31436|31324|31421.3|31309.3|31437.1|31325.1|31417.5|31305.5|26
1652236360000|2022-05-11 02:32:40|31420.9|31308.9|31422.4|31310.4|31434.2|31322.2|31412.3|31300.3|27
1652236370000|2022-05-11 02:32:50|31423.1|31311.1|31416.5|31304.5|31423.7|31311.7|31415.6|31303.6|16
1652236380000|2022-05-11 02:33:00|31427.6|31315.6|31419.7|31307.7|31454.2|31342.2|31419.7|31307.7|22
1652236390000|2022-05-11 02:33:10|31419.9|31307.9|31415.7|31303.7|31433.8|31321.8|31408.8|31296.8|19
1652236400000|2022-05-11 02:33:20|31419.3|31307.3|31404.1|31292.1|31419.3|31307.3|31404.1|31292.1|20
1652236410000|2022-05-11 02:33:30|31412.4|31300.4|31418.4|31306.4|31418.4|31306.4|31405.9|31293.9|15
1652236420000|2022-05-11 02:33:40|31417.6|31305.6|31418.1|31306.1|31430.4|31318.4|31417.6|31305.6|16
1652236430000|2022-05-11 02:33:50|31416.6|31304.6|31411|31299|31416.6|31304.6|31407|31295|14
1652236440000|2022-05-11 02:34:00|31407.1|31295.1|31446|31334|31446|31334|31400.1|31288.1|15
1652236450000|2022-05-11 02:34:10|31446.4|31334.4|31456|31344|31463.9|31351.9|31441.5|31329.5|15
1652236460000|2022-05-11 02:34:20|31454.7|31342.7|31450.7|31338.7|31456|31344|31446.8|31334.8|11
1652236470000|2022-05-11 02:34:30|31450.2|31338.2|31463.4|31351.4|31463.4|31351.4|31448.1|31336.1|16
1652236480000|2022-05-11 02:34:40|31461.5|31349.5|31445.7|31333.7|31482.2|31370.2|31445.7|31333.7|27
1652236490000|2022-05-11 02:34:50|31448.6|31336.6|31467.5|31355.5|31469.7|31357.7|31448.6|31336.6|28
1652236500000|2022-05-11 02:35:00|31464.8|31352.8|31436.1|31324.1|31477.7|31365.7|31436.1|31324.1|29
1652236510000|2022-05-11 02:35:10|31444.8|31332.8|31441.5|31329.5|31450.3|31338.3|31431.2|31319.2|17
1652236520000|2022-05-11 02:35:20|31440.6|31328.6|31435.6|31323.6|31446.2|31334.2|31427.3|31315.3|9
1652236530000|2022-05-11 02:35:30|31443.2|31331.2|31413.2|31301.2|31444.6|31332.6|31413.2|31301.2|21
1652236540000|2022-05-11 02:35:40|31411.9|31299.9|31404.4|31292.4|31412.3|31300.3|31403.3|31291.3|22
1652236550000|2022-05-11 02:35:50|31404.7|31292.7|31386.5|31274.5|31404.7|31292.7|31384.6|31272.6|25
1652236560000|2022-05-11 02:36:00|31386.7|31274.7|31376.2|31264.2|31386.7|31274.7|31372.9|31260.9|19
1652236570000|2022-05-11 02:36:10|31376.4|31264.4|31373.5|31261.5|31380.6|31268.6|31359.5|31247.5|24
1652236580000|2022-05-11 02:36:20|31366.2|31254.2|31385.3|31273.3|31396.6|31284.6|31364.7|31252.7|20
1652236590000|2022-05-11 02:36:30|31385.5|31273.5|31373.3|31261.3|31385.5|31273.5|31371.5|31259.5|19
1652236600000|2022-05-11 02:36:40|31372.6|31260.6|31349.5|31237.5|31372.6|31260.6|31348.8|31236.8|14
1652236610000|2022-05-11 02:36:50|31353.1|31241.1|31355.2|31243.2|31358.9|31246.9|31346.6|31234.6|33
1652236620000|2022-05-11 02:37:00|31355.6|31243.6|31378.1|31266.1|31383.8|31271.8|31346.3|31234.3|33
1652236630000|2022-05-11 02:37:10|31381.1|31269.1|31363.9|31251.9|31383.4|31271.4|31356.4|31244.4|28
1652236640000|2022-05-11 02:37:20|31362.1|31250.1|31372.5|31260.5|31372.5|31260.5|31355.1|31243.1|22
1652236650000|2022-05-11 02:37:30|31371.9|31259.9|31373.8|31261.8|31376.8|31264.8|31351.9|31239.9|25
1652236660000|2022-05-11 02:37:40|31373.2|31261.2|31358.4|31246.4|31373.2|31261.2|31358.4|31246.4|20
1652236670000|2022-05-11 02:37:50|31346|31234|31359.1|31247.1|31360.1|31248.1|31346|31234|7
1652236680000|2022-05-11 02:38:00|31359.3|31247.3|31360|31248|31360.1|31248.1|31343.4|31231.4|7
1652236690000|2022-05-11 02:38:10|31359.4|31247.4|31366.2|31254.2|31366.8|31254.8|31355.9|31243.9|19
1652236700000|2022-05-11 02:38:20|31366.8|31254.8|31384.3|31272.3|31387.6|31275.6|31366.8|31254.8|19
1652236710000|2022-05-11 02:38:30|31381|31269|31385.4|31273.4|31390.6|31278.6|31372.7|31260.7|16
1652236720000|2022-05-11 02:38:40|31385.1|31273.1|31388|31276|31393.4|31281.4|31385.1|31273.1|14
1652236730000|2022-05-11 02:38:50|31388.1|31276.1|31394.8|31282.8|31400.6|31288.6|31387.3|31275.3|19
1652236740000|2022-05-11 02:39:00|31398.3|31286.3|31413.6|31301.6|31414.7|31302.7|31398.3|31286.3|26
1652236750000|2022-05-11 02:39:10|31414.7|31302.7|31422.9|31310.9|31422.9|31310.9|31408.6|31296.6|18
1652236760000|2022-05-11 02:39:20|31419.8|31307.8|31432.6|31320.6|31443.7|31331.7|31419.8|31307.8|12
1652236770000|2022-05-11 02:39:30|31434.7|31322.7|31442.9|31330.9|31460.9|31348.9|31430.4|31318.4|17
1652236780000|2022-05-11 02:39:40|31444.2|31332.2|31465.8|31353.8|31477.7|31365.7|31443.9|31331.9|21
1652236790000|2022-05-11 02:39:50|31466.1|31354.1|31473.5|31361.5|31488.8|31376.8|31466.1|31354.1|16
1652236800000|2022-05-11 02:40:00|31473.4|31361.4|31486.9|31374.9|31486.9|31374.9|31473.4|31361.4|12
1652236810000|2022-05-11 02:40:10|31490.1|31378.1|31461.8|31349.8|31491.3|31379.3|31460.7|31348.7|24
1652236820000|2022-05-11 02:40:20|31466.9|31354.9|31463.3|31351.3|31466.9|31354.9|31452.9|31340.9|22
1652236830000|2022-05-11 02:40:30|31452.9|31340.9|31459.2|31347.2|31473.7|31361.7|31452.9|31340.9|28
1652236840000|2022-05-11 02:40:40|31452.6|31340.6|31434.1|31322.1|31460|31348|31434.1|31322.1|23
1652236850000|2022-05-11 02:40:50|31428.4|31316.4|31433|31321|31433.7|31321.7|31427.9|31315.9|9
1652236860000|2022-05-11 02:41:00|31434.8|31322.8|31408.2|31296.2|31434.8|31322.8|31408.2|31296.2|13
1652236870000|2022-05-11 02:41:10|31409.4|31297.4|31429|31317|31431.2|31319.2|31409.4|31297.4|10
1652236880000|2022-05-11 02:41:20|31427.9|31315.9|31423.6|31311.6|31427.9|31315.9|31423.6|31311.6|3
1652236890000|2022-05-11 02:41:30|31425.7|31313.7|31426|31314|31426.7|31314.7|31414.5|31302.5|13
1652236900000|2022-05-11 02:41:40|31419.4|31307.4|31418.4|31306.4|31425.4|31313.4|31418.4|31306.4|9
1652236910000|2022-05-11 02:41:50|31416.5|31304.5|31396|31284|31416.5|31304.5|31396|31284|6
1652236920000|2022-05-11 02:42:00|31396.1|31284.1|31416|31304|31416|31304|31393.1|31281.1|15
1652236930000|2022-05-11 02:42:10|31411.7|31299.7|31392.2|31280.2|31411.7|31299.7|31392.2|31280.2|15
1652236940000|2022-05-11 02:42:20|31392|31280|31381|31269|31395|31283|31375|31263|22
1652236950000|2022-05-11 02:42:30|31380.8|31268.8|31372.1|31260.1|31381|31269|31371.2|31259.2|20
1652236960000|2022-05-11 02:42:40|31372.3|31260.3|31386.4|31274.4|31390.3|31278.3|31372.1|31260.1|9
1652236970000|2022-05-11 02:42:50|31387.5|31275.5|31380.3|31268.3|31391.8|31279.8|31379.8|31267.8|11
1652236980000|2022-05-11 02:43:00|31378|31266|31367.5|31255.5|31378|31266|31365.7|31253.7|20
1652236990000|2022-05-11 02:43:10|31369.1|31257.1|31365.5|31253.5|31372|31260|31365.1|31253.1|22
1652237000000|2022-05-11 02:43:20|31365.8|31253.8|31364.7|31252.7|31368.4|31256.4|31362.2|31250.2|22
1652237010000|2022-05-11 02:43:30|31365.3|31253.3|31381.4|31269.4|31382.7|31270.7|31364.7|31252.7|17
1652237020000|2022-05-11 02:43:40|31379.2|31267.2|31385.9|31273.9|31393.5|31281.5|31373.5|31261.5|24
1652237030000|2022-05-11 02:43:50|31385.8|31273.8|31386.4|31274.4|31392|31280|31383.5|31271.5|12
1652237040000|2022-05-11 02:44:00|31386.3|31274.3|31381.5|31269.5|31386.3|31274.3|31371.6|31259.6|13
1652237050000|2022-05-11 02:44:10|31381.8|31269.8|31370|31258|31382.7|31270.7|31366|31254|18
1652237060000|2022-05-11 02:44:20|31370.1|31258.1|31373.1|31261.1|31373.4|31261.4|31367.5|31255.5|21
1652237070000|2022-05-11 02:44:30|31370.8|31258.8|31364.1|31252.1|31373.3|31261.3|31364.1|31252.1|24
1652237080000|2022-05-11 02:44:40|31362|31250|31366.9|31254.9|31366.9|31254.9|31361.7|31249.7|19
1652237090000|2022-05-11 02:44:50|31367.6|31255.6|31367.4|31255.4|31375.5|31263.5|31365.8|31253.8|26
1652237100000|2022-05-11 02:45:00|31367.2|31255.2|31364.1|31252.1|31370.7|31258.7|31362.3|31250.3|25
1652237110000|2022-05-11 02:45:10|31362.5|31250.5|31347.6|31235.6|31364.1|31252.1|31347.6|31235.6|24
1652237120000|2022-05-11 02:45:20|31346.4|31234.4|31332.2|31220.2|31346.4|31234.4|31332.2|31220.2|13
1652237130000|2022-05-11 02:45:30|31332.1|31220.1|31330.8|31218.8|31341.2|31229.2|31327.2|31215.2|15
1652237140000|2022-05-11 02:45:40|31331.2|31219.2|31309.5|31197.5|31331.2|31219.2|31309.5|31197.5|9
1652237150000|2022-05-11 02:45:50|31322.9|31210.9|31323|31211|31323.4|31211.4|31301.1|31189.1|18
1652237160000|2022-05-11 02:46:00|31319.9|31207.9|31302.4|31190.4|31328.6|31216.6|31288.6|31176.6|37
1652237170000|2022-05-11 02:46:10|31300.9|31188.9|31322.3|31210.3|31322.3|31210.3|31296|31184|26
1652237180000|2022-05-11 02:46:20|31320.6|31208.6|31341.3|31229.3|31341.3|31229.3|31319.4|31207.4|27
1652237190000|2022-05-11 02:46:30|31344.8|31232.8|31314.7|31202.7|31346.2|31234.2|31313.4|31201.4|27
1652237200000|2022-05-11 02:46:40|31313.5|31201.5|31326|31214|31326|31214|31305.8|31193.8|23
1652237210000|2022-05-11 02:46:50|31313.7|31201.7|31306|31194|31318.7|31206.7|31306|31194|7
1652237220000|2022-05-11 02:47:00|31302.8|31190.8|31306|31194|31306|31194|31302.8|31190.8|2
1652237230000|2022-05-11 02:47:10|31324.7|31212.7|31334.5|31222.5|31335.6|31223.6|31323.8|31211.8|14
1652237240000|2022-05-11 02:47:20|31330.7|31218.7|31310.5|31198.5|31333.9|31221.9|31306.7|31194.7|20
1652237250000|2022-05-11 02:47:30|31311|31199|31312.6|31200.6|31317.2|31205.2|31304.7|31192.7|12
1652237260000|2022-05-11 02:47:40|31312.1|31200.1|31316.2|31204.2|31316.9|31204.9|31311.4|31199.4|14
1652237270000|2022-05-11 02:47:50|31315.5|31203.5|31312|31200|31315.5|31203.5|31308.3|31196.3|11
1652237280000|2022-05-11 02:48:00|31316.1|31204.1|31305.3|31193.3|31317.3|31205.3|31305.3|31193.3|11
1652237290000|2022-05-11 02:48:10|31306|31194|31301|31189|31306|31194|31299.5|31187.5|21
1652237300000|2022-05-11 02:48:20|31299.5|31187.5|31298.6|31186.6|31301.6|31189.6|31278.1|31166.1|18
1652237310000|2022-05-11 02:48:30|31296|31184|31301.8|31189.8|31311.4|31199.4|31296|31184|22
1652237320000|2022-05-11 02:48:40|31300.8|31188.8|31307.8|31195.8|31307.8|31195.8|31300.6|31188.6|10
1652237330000|2022-05-11 02:48:50|31310.2|31198.2|31316.2|31204.2|31316.2|31204.2|31308.8|31196.8|9
1652237340000|2022-05-11 02:49:00|31316.5|31204.5|31301.3|31189.3|31316.5|31204.5|31296.4|31184.4|17
1652237350000|2022-05-11 02:49:10|31303.2|31191.2|31304.2|31192.2|31306.3|31194.3|31292|31180|15
1652237360000|2022-05-11 02:49:20|31305.9|31193.9|31320.4|31208.4|31327.2|31215.2|31305.9|31193.9|11
1652237370000|2022-05-11 02:49:30|31327.9|31215.9|31335.5|31223.5|31343.5|31231.5|31317.3|31205.3|25
1652237380000|2022-05-11 02:49:40|31343.5|31231.5|31353.2|31241.2|31353.2|31241.2|31335|31223|18
1652237390000|2022-05-11 02:49:50|31349.4|31237.4|31353.3|31241.3|31362.8|31250.8|31349.4|31237.4|20
1652237400000|2022-05-11 02:50:00|31350.6|31238.6|31317.7|31205.7|31351|31239|31317.7|31205.7|29
1652237410000|2022-05-11 02:50:10|31315.5|31203.5|31317.2|31205.2|31318.7|31206.7|31299.7|31187.7|25
1652237420000|2022-05-11 02:50:20|31316.2|31204.2|31309.9|31197.9|31316.5|31204.5|31309.6|31197.6|11
1652237430000|2022-05-11 02:50:30|31302.5|31190.5|31282.5|31170.5|31302.5|31190.5|31279.6|31167.6|25
1652237440000|2022-05-11 02:50:40|31282|31170|31300.1|31188.1|31302.2|31190.2|31281.2|31169.2|28
1652237450000|2022-05-11 02:50:50|31301.8|31189.8|31311.3|31199.3|31312.4|31200.4|31296.9|31184.9|24
1652237460000|2022-05-11 02:51:00|31312.4|31200.4|31356|31244|31356|31244|31312.4|31200.4|27
1652237470000|2022-05-11 02:51:10|31348.7|31236.7|31342.1|31230.1|31358.2|31246.2|31342.1|31230.1|25
1652237480000|2022-05-11 02:51:20|31343|31231|31350.5|31238.5|31353.4|31241.4|31341.8|31229.8|12
1652237490000|2022-05-11 02:51:30|31347.5|31235.5|31334.1|31222.1|31347.5|31235.5|31334.1|31222.1|12
1652237500000|2022-05-11 02:51:40|31340.6|31228.6|31346|31234|31348.4|31236.4|31339.8|31227.8|8
1652237510000|2022-05-11 02:51:50|31347.2|31235.2|31345|31233|31351.5|31239.5|31345|31233|10
1652237520000|2022-05-11 02:52:00|31348.4|31236.4|31377|31265|31377|31265|31348.4|31236.4|10
1652237530000|2022-05-11 02:52:10|31374.6|31262.6|31384.1|31272.1|31385.4|31273.4|31374.6|31262.6|29
1652237540000|2022-05-11 02:52:20|31388|31276|31388.8|31276.8|31410.3|31298.3|31385.5|31273.5|14
1652237550000|2022-05-11 02:52:30|31391.7|31279.7|31405.4|31293.4|31417.6|31305.6|31391.7|31279.7|18
1652237560000|2022-05-11 02:52:40|31410.5|31298.5|31427.6|31315.6|31427.6|31315.6|31410.5|31298.5|12
1652237570000|2022-05-11 02:52:50|31428.5|31316.5|31424.5|31312.5|31435.1|31323.1|31424.5|31312.5|18
1652237580000|2022-05-11 02:53:00|31420.5|31308.5|31427.6|31315.6|31429.5|31317.5|31416.6|31304.6|13
1652237590000|2022-05-11 02:53:10|31429.3|31317.3|31437.8|31325.8|31443.4|31331.4|31429.3|31317.3|20
1652237600000|2022-05-11 02:53:20|31436.9|31324.9|31449.5|31337.5|31457.2|31345.2|31421.1|31309.1|24
1652237610000|2022-05-11 02:53:30|31453.6|31341.6|31483.5|31371.5|31487|31375|31449.4|31337.4|30
1652237620000|2022-05-11 02:53:40|31489.5|31377.5|31493.8|31381.8|31504.6|31392.6|31480.2|31368.2|18
1652237630000|2022-05-11 02:53:50|31499.7|31387.7|31505|31393|31516.3|31404.3|31497.6|31385.6|25
1652237640000|2022-05-11 02:54:00|31501.7|31389.7|31514.6|31402.6|31518.7|31406.7|31501.4|31389.4|17
1652237650000|2022-05-11 02:54:10|31513.4|31401.4|31535.5|31423.5|31535.5|31423.5|31509.5|31397.5|22
1652237660000|2022-05-11 02:54:20|31536.1|31424.1|31521.6|31409.6|31552.7|31440.7|31519.7|31407.7|34
1652237670000|2022-05-11 02:54:30|31519.7|31407.7|31511|31399|31522.1|31410.1|31502.7|31390.7|21
1652237680000|2022-05-11 02:54:40|31507.6|31395.6|31496.9|31384.9|31507.6|31395.6|31496.6|31384.6|23
1652237690000|2022-05-11 02:54:50|31499.4|31387.4|31479.1|31367.1|31499.4|31387.4|31479.1|31367.1|21
1652237700000|2022-05-11 02:55:00|31479.9|31367.9|31470.7|31358.7|31483.9|31371.9|31470.7|31358.7|16
1652237710000|2022-05-11 02:55:10|31478.5|31366.5|31486.4|31374.4|31493.1|31381.1|31478.5|31366.5|15
1652237720000|2022-05-11 02:55:20|31487.8|31375.8|31474.8|31362.8|31488|31376|31468.6|31356.6|20
1652237730000|2022-05-11 02:55:30|31474.4|31362.4|31473|31361|31474.7|31362.7|31470|31358|5
1652237740000|2022-05-11 02:55:40|31469.5|31357.5|31475.4|31363.4|31478.6|31366.6|31466|31354|7
1652237750000|2022-05-11 02:55:50|31470.1|31358.1|31456.8|31344.8|31470.1|31358.1|31456.8|31344.8|10
1652237760000|2022-05-11 02:56:00|31460.7|31348.7|31477.6|31365.6|31477.6|31365.6|31456.1|31344.1|7
1652237770000|2022-05-11 02:56:10|31478.9|31366.9|31460.5|31348.5|31486.2|31374.2|31460.4|31348.4|15
1652237780000|2022-05-11 02:56:20|31460.4|31348.4|31463.2|31351.2|31474.3|31362.3|31460.4|31348.4|21
1652237790000|2022-05-11 02:56:30|31458.3|31346.3|31462.7|31350.7|31466.4|31354.4|31457.7|31345.7|13
1652237800000|2022-05-11 02:56:40|31462.6|31350.6|31457.4|31345.4|31462.6|31350.6|31456.8|31344.8|9
1652237810000|2022-05-11 02:56:50|31458.4|31346.4|31459.8|31347.8|31461.8|31349.8|31458.1|31346.1|12
1652237820000|2022-05-11 02:57:00|31457.6|31345.6|31471.7|31359.7|31477|31365|31457.6|31345.6|26
1652237830000|2022-05-11 02:57:10|31478.5|31366.5|31482.4|31370.4|31490.2|31378.2|31478.5|31366.5|19
1652237840000|2022-05-11 02:57:20|31481.6|31369.6|31486.2|31374.2|31486.2|31374.2|31481.6|31369.6|5
1652237850000|2022-05-11 02:57:30|31482.9|31370.9|31476|31364|31483.9|31371.9|31476|31364|24
1652237860000|2022-05-11 02:57:40|31477.1|31365.1|31489.6|31377.6|31492.4|31380.4|31465.6|31353.6|17
1652237870000|2022-05-11 02:57:50|31506|31394|31505.9|31393.9|31509.8|31397.8|31501.1|31389.1|14
1652237880000|2022-05-11 02:58:00|31505.2|31393.2|31514|31402|31519.4|31407.4|31501.6|31389.6|18
1652237890000|2022-05-11 02:58:10|31514.3|31402.3|31514.5|31402.5|31524.8|31412.8|31507|31395|14
1652237900000|2022-05-11 02:58:20|31528.1|31416.1|31523.9|31411.9|31530.4|31418.4|31518.7|31406.7|20
1652237910000|2022-05-11 02:58:30|31525|31413|31556.8|31444.8|31557.3|31445.3|31523.9|31411.9|22
1652237920000|2022-05-11 02:58:40|31553.3|31441.3|31568.9|31456.9|31577|31465|31553|31441|32
1652237930000|2022-05-11 02:58:50|31568.4|31456.4|31561.2|31449.2|31583.6|31471.6|31556.4|31444.4|31
1652237940000|2022-05-11 02:59:00|31561.1|31449.1|31579.8|31467.8|31584.9|31472.9|31561.1|31449.1|15
1652237950000|2022-05-11 02:59:10|31577|31465|31578.6|31466.6|31580.2|31468.2|31573.5|31461.5|9
1652237960000|2022-05-11 02:59:20|31573.1|31461.1|31572.3|31460.3|31574.3|31462.3|31571.1|31459.1|11
1652237970000|2022-05-11 02:59:30|31572.6|31460.6|31546|31434|31572.6|31460.6|31545.7|31433.7|19
1652237980000|2022-05-11 02:59:40|31543.4|31431.4|31547.9|31435.9|31547.9|31435.9|31536.7|31424.7|19
1652237990000|2022-05-11 02:59:50|31547.5|31435.5|31525|31413|31547.5|31435.5|31523.9|31411.9|28
1652238000000|2022-05-11 03:00:00|31531.5|31419.5|31530.8|31418.8|31541.8|31429.8|31530.8|31418.8|26
1652238010000|2022-05-11 03:00:10|31531.2|31419.2|31527.7|31415.7|31543.1|31431.1|31527.7|31415.7|14
1652238020000|2022-05-11 03:00:20|31524.8|31412.8|31526.6|31414.6|31531.3|31419.3|31522.9|31410.9|8
1652238030000|2022-05-11 03:00:30|31523|31411|31522.6|31410.6|31527.5|31415.5|31509.4|31397.4|13
1652238040000|2022-05-11 03:00:40|31522.4|31410.4|31523.8|31411.8|31523.8|31411.8|31501.3|31389.3|11
1652238050000|2022-05-11 03:00:50|31520.5|31408.5|31521.4|31409.4|31531.9|31419.9|31518.7|31406.7|11
1652238060000|2022-05-11 03:01:00|31519.2|31407.2|31517.4|31405.4|31522.5|31410.5|31508.8|31396.8|28
1652238070000|2022-05-11 03:01:10|31519.3|31407.3|31521.7|31409.7|31528.7|31416.7|31517.4|31405.4|28
1652238080000|2022-05-11 03:01:20|31522.5|31410.5|31536.5|31424.5|31546|31434|31516.5|31404.5|29
1652238090000|2022-05-11 03:01:30|31542.6|31430.6|31549.5|31437.5|31554.3|31442.3|31533.6|31421.6|25
1652238100000|2022-05-11 03:01:40|31552.4|31440.4|31576.4|31464.4|31580.3|31468.3|31549.5|31437.5|20
1652238110000|2022-05-11 03:01:50|31575.8|31463.8|31603.7|31491.7|31603.7|31491.7|31575.8|31463.8|18
1652238120000|2022-05-11 03:02:00|31605.6|31493.6|31651|31539|31652.6|31540.6|31605.6|31493.6|24
1652238130000|2022-05-11 03:02:10|31653.3|31541.3|31679.2|31567.2|31688|31576|31652.6|31540.6|38
1652238140000|2022-05-11 03:02:20|31687|31575|31710.8|31598.8|31716.7|31604.7|31687|31575|32
1652238150000|2022-05-11 03:02:30|31702.9|31590.9|31679.4|31567.4|31703.3|31591.3|31679.4|31567.4|22
1652238160000|2022-05-11 03:02:40|31690.1|31578.1|31689.9|31577.9|31693.7|31581.7|31678.1|31566.1|17
1652238170000|2022-05-11 03:02:50|31688.5|31576.5|31648.6|31536.6|31688.5|31576.5|31648.4|31536.4|20
1652238180000|2022-05-11 03:03:00|31652.3|31540.3|31668.7|31556.7|31668.7|31556.7|31646.2|31534.2|17
1652238190000|2022-05-11 03:03:10|31678.3|31566.3|31683.6|31571.6|31685.5|31573.5|31676.3|31564.3|7
1652238200000|2022-05-11 03:03:20|31689.5|31577.5|31714.6|31602.6|31714.6|31602.6|31681.8|31569.8|20
1652238210000|2022-05-11 03:03:30|31713.3|31601.3|31715.7|31603.7|31725.9|31613.9|31711.5|31599.5|22
1652238220000|2022-05-11 03:03:40|31716.3|31604.3|31730.7|31618.7|31731.6|31619.6|31710.8|31598.8|19
1652238230000|2022-05-11 03:03:50|31729.6|31617.6|31719.8|31607.8|31730.9|31618.9|31702.3|31590.3|22
1652238240000|2022-05-11 03:04:00|31719.4|31607.4|31713.6|31601.6|31733.4|31621.4|31713.6|31601.6|15
1652238250000|2022-05-11 03:04:10|31713.8|31601.8|31696.7|31584.7|31714|31602|31688.9|31576.9|23
1652238260000|2022-05-11 03:04:20|31694.7|31582.7|31681|31569|31694.7|31582.7|31681|31569|15
1652238270000|2022-05-11 03:04:30|31681.6|31569.6|31661.7|31549.7|31683.8|31571.8|31654.7|31542.7|23
1652238280000|2022-05-11 03:04:40|31659.5|31547.5|31658.7|31546.7|31679.3|31567.3|31656.9|31544.9|19
1652238290000|2022-05-11 03:04:50|31656.9|31544.9|31631.5|31519.5|31656.9|31544.9|31631.5|31519.5|27
1652238300000|2022-05-11 03:05:00|31631.9|31519.9|31653.3|31541.3|31662|31550|31631.9|31519.9|20
1652238310000|2022-05-11 03:05:10|31649.2|31537.2|31646.9|31534.9|31656|31544|31641.1|31529.1|26
1652238320000|2022-05-11 03:05:20|31644.2|31532.2|31629.1|31517.1|31645.7|31533.7|31628.7|31516.7|25
1652238330000|2022-05-11 03:05:30|31628.7|31516.7|31642.2|31530.2|31650.5|31538.5|31628.3|31516.3|21
1652238340000|2022-05-11 03:05:40|31641.6|31529.6|31635.8|31523.8|31643.9|31531.9|31635.8|31523.8|26
1652238350000|2022-05-11 03:05:50|31637.6|31525.6|31641.6|31529.6|31644.9|31532.9|31635.2|31523.2|20
1652238360000|2022-05-11 03:06:00|31640.6|31528.6|31649.8|31537.8|31652.8|31540.8|31633.2|31521.2|16
1652238370000|2022-05-11 03:06:10|31652.2|31540.2|31669.6|31557.6|31670.6|31558.6|31651.6|31539.6|26
1652238380000|2022-05-11 03:06:20|31670.9|31558.9|31677.9|31565.9|31686.2|31574.2|31670.9|31558.9|13
1652238390000|2022-05-11 03:06:30|31681.7|31569.7|31689.9|31577.9|31695.6|31583.6|31675.4|31563.4|15
1652238400000|2022-05-11 03:06:40|31685.2|31573.2|31643.8|31531.8|31685.2|31573.2|31643.3|31531.3|23
1652238410000|2022-05-11 03:06:50|31641.6|31529.6|31641.1|31529.1|31641.6|31529.6|31637.7|31525.7|13
1652238420000|2022-05-11 03:07:00|31640.1|31528.1|31659.8|31547.8|31664.3|31552.3|31640.1|31528.1|12
1652238430000|2022-05-11 03:07:10|31657.6|31545.6|31647.8|31535.8|31657.6|31545.6|31640.3|31528.3|15
1652238440000|2022-05-11 03:07:20|31647.5|31535.5|31606.9|31494.9|31647.5|31535.5|31606.9|31494.9|19
1652238450000|2022-05-11 03:07:30|31614.8|31502.8|31623.2|31511.2|31645.9|31533.9|31614.8|31502.8|16
1652238460000|2022-05-11 03:07:40|31621.5|31509.5|31646.9|31534.9|31646.9|31534.9|31619.6|31507.6|23
1652238470000|2022-05-11 03:07:50|31649.4|31537.4|31631.4|31519.4|31649.4|31537.4|31629|31517|16
1652238480000|2022-05-11 03:08:00|31625.3|31513.3|31609.8|31497.8|31625.3|31513.3|31600.5|31488.5|18
1652238490000|2022-05-11 03:08:10|31610.1|31498.1|31584.2|31472.2|31610.1|31498.1|31584.2|31472.2|25
1652238500000|2022-05-11 03:08:20|31575.1|31463.1|31576.9|31464.9|31588.1|31476.1|31572.6|31460.6|16
1652238510000|2022-05-11 03:08:30|31577|31465|31560.8|31448.8|31577|31465|31559.6|31447.6|27
1652238520000|2022-05-11 03:08:40|31560.5|31448.5|31555.5|31443.5|31571.6|31459.6|31550.5|31438.5|23
1652238530000|2022-05-11 03:08:50|31555.1|31443.1|31574.2|31462.2|31576.8|31464.8|31551.7|31439.7|16
1652238540000|2022-05-11 03:09:00|31579.6|31467.6|31553.4|31441.4|31583|31471|31553.4|31441.4|23
1652238550000|2022-05-11 03:09:10|31552|31440|31530|31418|31554.6|31442.6|31530|31418|19
1652238560000|2022-05-11 03:09:20|31530.1|31418.1|31538.1|31426.1|31542.4|31430.4|31530.1|31418.1|17
1652238570000|2022-05-11 03:09:30|31549|31437|31561|31449|31568.2|31456.2|31549|31437|7
1652238580000|2022-05-11 03:09:40|31563.7|31451.7|31551.6|31439.6|31563.7|31451.7|31551.6|31439.6|14
1652238590000|2022-05-11 03:09:50|31551|31439|31546.1|31434.1|31557|31445|31545.3|31433.3|27
1652238600000|2022-05-11 03:10:00|31545.5|31433.5|31526|31414|31550.5|31438.5|31525.3|31413.3|30
1652238610000|2022-05-11 03:10:10|31525.9|31413.9|31519.6|31407.6|31527.1|31415.1|31510.8|31398.8|33
1652238620000|2022-05-11 03:10:20|31522.4|31410.4|31513.9|31401.9|31522.4|31410.4|31509.9|31397.9|29
1652238630000|2022-05-11 03:10:30|31513.8|31401.8|31512.6|31400.6|31518.9|31406.9|31507.9|31395.9|34
1652238640000|2022-05-11 03:10:40|31513.5|31401.5|31525.5|31413.5|31531.5|31419.5|31513.1|31401.1|14
1652238650000|2022-05-11 03:10:50|31531.5|31419.5|31526|31414|31533.1|31421.1|31523.9|31411.9|11
1652238660000|2022-05-11 03:11:00|31528.1|31416.1|31513.7|31401.7|31537.3|31425.3|31513.7|31401.7|20
1652238670000|2022-05-11 03:11:10|31516.1|31404.1|31511.4|31399.4|31516.1|31404.1|31506.3|31394.3|13
1652238680000|2022-05-11 03:11:20|31512.7|31400.7|31510.9|31398.9|31512.9|31400.9|31507.1|31395.1|19
1652238690000|2022-05-11 03:11:30|31511.5|31399.5|31514.4|31402.4|31535.6|31423.6|31510.9|31398.9|23
1652238700000|2022-05-11 03:11:40|31511.9|31399.9|31503.7|31391.7|31514.6|31402.6|31503.7|31391.7|13
1652238710000|2022-05-11 03:11:50|31503.1|31391.1|31497.1|31385.1|31507.5|31395.5|31497|31385|10
1652238720000|2022-05-11 03:12:00|31497.9|31385.9|31494.6|31382.6|31506|31394|31493.9|31381.9|17
1652238730000|2022-05-11 03:12:10|31510.5|31398.5|31524.2|31412.2|31524.2|31412.2|31510.5|31398.5|3
1652238740000|2022-05-11 03:12:20|31520.4|31408.4|31527.9|31415.9|31527.9|31415.9|31518.3|31406.3|8
1652238750000|2022-05-11 03:12:30|31535|31423|31530.1|31418.1|31535|31423|31523.4|31411.4|10
1652238760000|2022-05-11 03:12:40|31527|31415|31534.1|31422.1|31536.9|31424.9|31527|31415|11
1652238770000|2022-05-11 03:12:50|31531.7|31419.7|31537.7|31425.7|31537.7|31425.7|31531.4|31419.4|7
1652238780000|2022-05-11 03:13:00|31536.4|31424.4|31535.9|31423.9|31536.4|31424.4|31532|31420|7
1652238790000|2022-05-11 03:13:10|31537.2|31425.2|31534.3|31422.3|31537.5|31425.5|31532.5|31420.5|7
1652238800000|2022-05-11 03:13:20|31530.9|31418.9|31511.3|31399.3|31530.9|31418.9|31510.6|31398.6|18
1652238810000|2022-05-11 03:13:30|31511.4|31399.4|31510.6|31398.6|31512.3|31400.3|31510.6|31398.6|5
1652238820000|2022-05-11 03:13:40|31510.5|31398.5|31517.2|31405.2|31523.8|31411.8|31510.5|31398.5|12
1652238830000|2022-05-11 03:13:50|31518.2|31406.2|31517.6|31405.6|31522.1|31410.1|31515.8|31403.8|13
1652238840000|2022-05-11 03:14:00|31522.1|31410.1|31503.1|31391.1|31522.1|31410.1|31494.2|31382.2|36
1652238850000|2022-05-11 03:14:10|31492.6|31380.6|31477.9|31365.9|31493.5|31381.5|31470.9|31358.9|26
1652238860000|2022-05-11 03:14:20|31475.9|31363.9|31467.8|31355.8|31475.9|31363.9|31462.5|31350.5|18
1652238870000|2022-05-11 03:14:30|31490.9|31378.9|31472.8|31360.8|31492.1|31380.1|31472.8|31360.8|11
1652238880000|2022-05-11 03:14:40|31471|31359|31453.8|31341.8|31471.1|31359.1|31453.8|31341.8|21
1652238890000|2022-05-11 03:14:50|31454.9|31342.9|31429.7|31317.7|31464.7|31352.7|31428.6|31316.6|24
1652238900000|2022-05-11 03:15:00|31433.3|31321.3|31437.1|31325.1|31454.1|31342.1|31433.1|31321.1|14
1652238910000|2022-05-11 03:15:10|31439.7|31327.7|31429.2|31317.2|31439.7|31327.7|31427.3|31315.3|18
1652238920000|2022-05-11 03:15:20|31427.4|31315.4|31422.1|31310.1|31434.5|31322.5|31422.1|31310.1|22
1652238930000|2022-05-11 03:15:30|31425.4|31313.4|31418.9|31306.9|31425.4|31313.4|31412.4|31300.4|23
1652238940000|2022-05-11 03:15:40|31415.9|31303.9|31413.6|31301.6|31418.3|31306.3|31408.4|31296.4|17
1652238950000|2022-05-11 03:15:50|31412.8|31300.8|31440.8|31328.8|31451.9|31339.9|31408.4|31296.4|14
1652238960000|2022-05-11 03:16:00|31448.8|31336.8|31445.2|31333.2|31448.8|31336.8|31440.8|31328.8|7
1652238970000|2022-05-11 03:16:10|31445.3|31333.3|31471.6|31359.6|31472.1|31360.1|31445.3|31333.3|16
1652238980000|2022-05-11 03:16:20|31476|31364|31474.5|31362.5|31476|31364|31460.2|31348.2|12
1652238990000|2022-05-11 03:16:30|31476|31364|31489.1|31377.1|31489.9|31377.9|31476|31364|11
1652239000000|2022-05-11 03:16:40|31480.6|31368.6|31490.3|31378.3|31495.1|31383.1|31480.6|31368.6|9
1652239010000|2022-05-11 03:16:50|31495.1|31383.1|31480.1|31368.1|31495.1|31383.1|31480.1|31368.1|22
1652239020000|2022-05-11 03:17:00|31478.8|31366.8|31473.1|31361.1|31478.8|31366.8|31469|31357|28
1652239030000|2022-05-11 03:17:10|31474.6|31362.6|31474.3|31362.3|31478.8|31366.8|31472.9|31360.9|12
1652239040000|2022-05-11 03:17:20|31477.1|31365.1|31472.6|31360.6|31482.3|31370.3|31472.6|31360.6|22
1652239050000|2022-05-11 03:17:30|31474.3|31362.3|31474.3|31362.3|31478.6|31366.6|31472.6|31360.6|10
1652239060000|2022-05-11 03:17:40|31473.2|31361.2|31457.4|31345.4|31473.2|31361.2|31457.4|31345.4|22
1652239070000|2022-05-11 03:17:50|31459.5|31347.5|31454.9|31342.9|31461|31349|31452.6|31340.6|22
1652239080000|2022-05-11 03:18:00|31448.7|31336.7|31467.6|31355.6|31474.2|31362.2|31444.8|31332.8|27
1652239090000|2022-05-11 03:18:10|31475.9|31363.9|31485.4|31373.4|31485.4|31373.4|31467.6|31355.6|12
1652239100000|2022-05-11 03:18:20|31485.5|31373.5|31480.2|31368.2|31485.5|31373.5|31467.7|31355.7|12
1652239110000|2022-05-11 03:18:30|31477.8|31365.8|31470.6|31358.6|31477.8|31365.8|31465.1|31353.1|6
1652239120000|2022-05-11 03:18:40|31473.3|31361.3|31482.8|31370.8|31483.2|31371.2|31473.3|31361.3|5
1652239130000|2022-05-11 03:18:50|31482.1|31370.1|31501.1|31389.1|31501.1|31389.1|31479.7|31367.7|9
1652239140000|2022-05-11 03:19:00|31506|31394|31506.7|31394.7|31512.4|31400.4|31497.2|31385.2|15
1652239150000|2022-05-11 03:19:10|31506.8|31394.8|31498.8|31386.8|31506.8|31394.8|31493.7|31381.7|30
1652239160000|2022-05-11 03:19:20|31493.8|31381.8|31498.9|31386.9|31498.9|31386.9|31493|31381|17
1652239170000|2022-05-11 03:19:30|31498.7|31386.7|31480.2|31368.2|31498.7|31386.7|31461.2|31349.2|19
1652239180000|2022-05-11 03:19:40|31484.6|31372.6|31454.1|31342.1|31484.6|31372.6|31454.1|31342.1|16
1652239190000|2022-05-11 03:19:50|31455.3|31343.3|31453.9|31341.9|31466.2|31354.2|31452.3|31340.3|19
1652239200000|2022-05-11 03:20:00|31454.5|31342.5|31452.1|31340.1|31464.6|31352.6|31452.1|31340.1|28
1652239210000|2022-05-11 03:20:10|31451.9|31339.9|31431|31319|31451.9|31339.9|31428.1|31316.1|16
1652239220000|2022-05-11 03:20:20|31432.4|31320.4|31411.9|31299.9|31433.3|31321.3|31411.9|31299.9|21
1652239230000|2022-05-11 03:20:30|31411.3|31299.3|31412.7|31300.7|31414.8|31302.8|31411.3|31299.3|7
1652239240000|2022-05-11 03:20:40|31414.4|31302.4|31413.2|31301.2|31421.1|31309.1|31409.5|31297.5|14
1652239250000|2022-05-11 03:20:50|31411.3|31299.3|31416.3|31304.3|31417.6|31305.6|31409.3|31297.3|13
1652239260000|2022-05-11 03:21:00|31414.9|31302.9|31409.9|31297.9|31416.3|31304.3|31409.9|31297.9|5
1652239270000|2022-05-11 03:21:10|31414|31302|31421.5|31309.5|31421.5|31309.5|31412.4|31300.4|12
1652239280000|2022-05-11 03:21:20|31420.8|31308.8|31424.7|31312.7|31427|31315|31414.4|31302.4|7
1652239290000|2022-05-11 03:21:30|31420.8|31308.8|31441.3|31329.3|31443.9|31331.9|31420.8|31308.8|15
1652239300000|2022-05-11 03:21:40|31434|31322|31430.7|31318.7|31434|31322|31423.1|31311.1|20
1652239310000|2022-05-11 03:21:50|31426.6|31314.6|31438.4|31326.4|31447.7|31335.7|31426.6|31314.6|13
1652239320000|2022-05-11 03:22:00|31440.7|31328.7|31444.1|31332.1|31446.2|31334.2|31440.7|31328.7|3
1652239330000|2022-05-11 03:22:10|31442.3|31330.3|31464.2|31352.2|31468.3|31356.3|31441.5|31329.5|22
1652239340000|2022-05-11 03:22:20|31462.9|31350.9|31458.8|31346.8|31470|31358|31456.3|31344.3|28
1652239350000|2022-05-11 03:22:30|31458|31346|31449.1|31337.1|31458|31346|31449.1|31337.1|11
1652239360000|2022-05-11 03:22:40|31449.2|31337.2|31451.9|31339.9|31451.9|31339.9|31440.3|31328.3|10
1652239370000|2022-05-11 03:22:50|31449.4|31337.4|31458.3|31346.3|31458.7|31346.7|31448.8|31336.8|9
1652239380000|2022-05-11 03:23:00|31460|31348|31455.7|31343.7|31460.5|31348.5|31455.7|31343.7|5
1652239390000|2022-05-11 03:23:10|31451.1|31339.1|31439.1|31327.1|31451.1|31339.1|31433.3|31321.3|12
1652239400000|2022-05-11 03:23:20|31435.8|31323.8|31428.1|31316.1|31439.5|31327.5|31428.1|31316.1|17
1652239410000|2022-05-11 03:23:30|31426|31314|31433.3|31321.3|31436.6|31324.6|31419.5|31307.5|16
1652239420000|2022-05-11 03:23:40|31432.6|31320.6|31424.9|31312.9|31432.6|31320.6|31419.7|31307.7|18
1652239430000|2022-05-11 03:23:50|31423.9|31311.9|31412.6|31300.6|31428.3|31316.3|31412.6|31300.6|13
1652239440000|2022-05-11 03:24:00|31415.2|31303.2|31426.3|31314.3|31426.5|31314.5|31415.2|31303.2|18
1652239450000|2022-05-11 03:24:10|31426.4|31314.4|31436.6|31324.6|31439.7|31327.7|31425.4|31313.4|12
1652239460000|2022-05-11 03:24:20|31434.8|31322.8|31429.4|31317.4|31434.8|31322.8|31428.7|31316.7|11
1652239470000|2022-05-11 03:24:30|31427.3|31315.3|31439.6|31327.6|31439.6|31327.6|31427.3|31315.3|8
1652239480000|2022-05-11 03:24:40|31435.5|31323.5|31433.2|31321.2|31435.5|31323.5|31433.2|31321.2|2
1652239490000|2022-05-11 03:24:50|31435.6|31323.6|31436.3|31324.3|31438.6|31326.6|31433.3|31321.3|12
1652239500000|2022-05-11 03:25:00|31433.5|31321.5|31433.5|31321.5|31433.5|31321.5|31433.5|31321.5|1
1652239510000|2022-05-11 03:25:10|31433.9|31321.9|31444|31332|31444|31332|31433.9|31321.9|6
1652239520000|2022-05-11 03:25:20|31448.5|31336.5|31456|31344|31456|31344|31448.5|31336.5|4
1652239530000|2022-05-11 03:25:30|31451|31339|31444.2|31332.2|31451|31339|31444.2|31332.2|3
1652239540000|2022-05-11 03:25:40|31442.4|31330.4|31444.2|31332.2|31444.2|31332.2|31441.1|31329.1|6
1652239550000|2022-05-11 03:25:50|31444.1|31332.1|31434.4|31322.4|31444.2|31332.2|31434.4|31322.4|18
1652239560000|2022-05-11 03:26:00|31435.4|31323.4|31433.9|31321.9|31435.8|31323.8|31426.6|31314.6|18
1652239570000|2022-05-11 03:26:10|31431.4|31319.4|31436.3|31324.3|31437.1|31325.1|31431.4|31319.4|18
1652239580000|2022-05-11 03:26:20|31435.5|31323.5|31433.4|31321.4|31435.5|31323.5|31432.7|31320.7|7
1652239590000|2022-05-11 03:26:30|31432.8|31320.8|31429.3|31317.3|31433.1|31321.1|31429.3|31317.3|8
1652239600000|2022-05-11 03:26:40|31430.8|31318.8|31427.1|31315.1|31430.8|31318.8|31424.8|31312.8|14
1652239610000|2022-05-11 03:26:50|31425.3|31313.3|31425.6|31313.6|31427.2|31315.2|31423.3|31311.3|12
1652239620000|2022-05-11 03:27:00|31426.8|31314.8|31406.2|31294.2|31430.6|31318.6|31406.2|31294.2|13
1652239630000|2022-05-11 03:27:10|31407.6|31295.6|31408.9|31296.9|31408.9|31296.9|31407.6|31295.6|2
1652239640000|2022-05-11 03:27:20|31421.7|31309.7|31407.4|31295.4|31421.7|31309.7|31406.5|31294.5|18
1652239650000|2022-05-11 03:27:30|31406.5|31294.5|31392|31280|31407.9|31295.9|31392|31280|22
1652239660000|2022-05-11 03:27:40|31391.6|31279.6|31391|31279|31396.2|31284.2|31391|31279|20
1652239670000|2022-05-11 03:27:50|31390.8|31278.8|31362.4|31250.4|31390.8|31278.8|31356.2|31244.2|27
1652239680000|2022-05-11 03:28:00|31364|31252|31385.8|31273.8|31385.8|31273.8|31364|31252|11
1652239690000|2022-05-11 03:28:10|31381.6|31269.6|31366|31254|31381.6|31269.6|31366|31254|10
1652239700000|2022-05-11 03:28:20|31368.5|31256.5|31351.5|31239.5|31371.5|31259.5|31351.4|31239.4|16
1652239710000|2022-05-11 03:28:30|31351.4|31239.4|31343.6|31231.6|31351.4|31239.4|31340|31228|25
1652239720000|2022-05-11 03:28:40|31342.1|31230.1|31336.3|31224.3|31342.1|31230.1|31330.2|31218.2|22
1652239730000|2022-05-11 03:28:50|31336.1|31224.1|31340.9|31228.9|31347.7|31235.7|31336.1|31224.1|17
1652239740000|2022-05-11 03:29:00|31340.8|31228.8|31368.5|31256.5|31368.5|31256.5|31338.1|31226.1|21
1652239750000|2022-05-11 03:29:10|31365.6|31253.6|31376.1|31264.1|31377.7|31265.7|31365.6|31253.6|23
1652239760000|2022-05-11 03:29:20|31377.7|31265.7|31377.2|31265.2|31385.2|31273.2|31371.4|31259.4|11
1652239770000|2022-05-11 03:29:30|31377.9|31265.9|31375.6|31263.6|31386.4|31274.4|31372.8|31260.8|16
1652239780000|2022-05-11 03:29:40|31373.7|31261.7|31383.1|31271.1|31383.1|31271.1|31371.8|31259.8|11
1652239790000|2022-05-11 03:29:50|31383.9|31271.9|31386.1|31274.1|31396|31284|31383|31271|21
1652239800000|2022-05-11 03:30:00|31386.2|31274.2|31432|31320|31432|31320|31386.2|31274.2|28
1652239810000|2022-05-11 03:30:10|31426.8|31314.8|31409.1|31297.1|31426.8|31314.8|31408.8|31296.8|16
1652239820000|2022-05-11 03:30:20|31405.2|31293.2|31406.7|31294.7|31413.6|31301.6|31405.2|31293.2|9
1652239830000|2022-05-11 03:30:30|31403.8|31291.8|31415.2|31303.2|31415.2|31303.2|31398.1|31286.1|12
1652239840000|2022-05-11 03:30:40|31412.7|31300.7|31397.7|31285.7|31413.3|31301.3|31397|31285|13
1652239850000|2022-05-11 03:30:50|31397.2|31285.2|31390.8|31278.8|31397.2|31285.2|31390.6|31278.6|10
1652239860000|2022-05-11 03:31:00|31391.2|31279.2|31360.4|31248.4|31391.2|31279.2|31360.4|31248.4|18
1652239870000|2022-05-11 03:31:10|31360|31248|31404.3|31292.3|31404.3|31292.3|31359.7|31247.7|33
1652239880000|2022-05-11 03:31:20|31400.5|31288.5|31412.7|31300.7|31412.7|31300.7|31400.5|31288.5|15
1652239890000|2022-05-11 03:31:30|31415.7|31303.7|31422.6|31310.6|31422.6|31310.6|31409.1|31297.1|28
1652239900000|2022-05-11 03:31:40|31420.6|31308.6|31424.1|31312.1|31429.5|31317.5|31418.4|31306.4|9
1652239910000|2022-05-11 03:31:50|31423.3|31311.3|31429.6|31317.6|31429.6|31317.6|31420.2|31308.2|17
1652239920000|2022-05-11 03:32:00|31432|31320|31434.6|31322.6|31440|31328|31431.6|31319.6|10
1652239930000|2022-05-11 03:32:10|31435.9|31323.9|31437.4|31325.4|31449.8|31337.8|31433.7|31321.7|10
1652239940000|2022-05-11 03:32:20|31434.9|31322.9|31424.6|31312.6|31434.9|31322.9|31423.5|31311.5|20
1652239950000|2022-05-11 03:32:30|31424.8|31312.8|31431.6|31319.6|31432.8|31320.8|31408.4|31296.4|30
1652239960000|2022-05-11 03:32:40|31428.7|31316.7|31421.8|31309.8|31429.2|31317.2|31417.7|31305.7|28
1652239970000|2022-05-11 03:32:50|31420.3|31308.3|31420|31308|31427.4|31315.4|31418.5|31306.5|20
1652239980000|2022-05-11 03:33:00|31422.6|31310.6|31450.4|31338.4|31450.4|31338.4|31422.6|31310.6|12
1652239990000|2022-05-11 03:33:10|31450.3|31338.3|31460.2|31348.2|31460.2|31348.2|31443.7|31331.7|9
1652240000000|2022-05-11 03:33:20|31466|31354|31462.1|31350.1|31466.1|31354.1|31455.6|31343.6|10
1652240010000|2022-05-11 03:33:30|31458.4|31346.4|31458.4|31346.4|31462|31350|31458.4|31346.4|6
1652240020000|2022-05-11 03:33:40|31456|31344|31466.2|31354.2|31466.2|31354.2|31448.1|31336.1|10
1652240030000|2022-05-11 03:33:50|31461.5|31349.5|31454|31342|31461.5|31349.5|31450.6|31338.6|21
1652240040000|2022-05-11 03:34:00|31450.6|31338.6|31456.5|31344.5|31463.3|31351.3|31450.6|31338.6|17
1652240050000|2022-05-11 03:34:10|31457.8|31345.8|31467.7|31355.7|31472.2|31360.2|31456|31344|26
1652240060000|2022-05-11 03:34:20|31466.6|31354.6|31453.8|31341.8|31466.6|31354.6|31453.6|31341.6|20
1652240070000|2022-05-11 03:34:30|31454.8|31342.8|31452.6|31340.6|31458.9|31346.9|31449.7|31337.7|11
1652240080000|2022-05-11 03:34:40|31451.5|31339.5|31459.5|31347.5|31459.5|31347.5|31451.5|31339.5|5
1652240090000|2022-05-11 03:34:50|31458.6|31346.6|31447.7|31335.7|31458.6|31346.6|31442.1|31330.1|11
1652240100000|2022-05-11 03:35:00|31449.9|31337.9|31456.3|31344.3|31456.3|31344.3|31444.9|31332.9|14
1652240110000|2022-05-11 03:35:10|31459.5|31347.5|31456.7|31344.7|31459.5|31347.5|31451.8|31339.8|21
1652240120000|2022-05-11 03:35:20|31457.2|31345.2|31480.3|31368.3|31482.5|31370.5|31457.2|31345.2|12
1652240130000|2022-05-11 03:35:30|31476|31364|31466.2|31354.2|31476|31364|31463.5|31351.5|17
1652240140000|2022-05-11 03:35:40|31462.8|31350.8|31435.5|31323.5|31463.7|31351.7|31430.9|31318.9|17
1652240150000|2022-05-11 03:35:50|31434.8|31322.8|31418.3|31306.3|31434.8|31322.8|31418.3|31306.3|20
1652240160000|2022-05-11 03:36:00|31418.9|31306.9|31415.2|31303.2|31418.9|31306.9|31406.9|31294.9|22
1652240170000|2022-05-11 03:36:10|31411.5|31299.5|31398.9|31286.9|31412.6|31300.6|31398.9|31286.9|14
1652240180000|2022-05-11 03:36:20|31398.1|31286.1|31390|31278|31398.1|31286.1|31388.8|31276.8|19
1652240190000|2022-05-11 03:36:30|31390.1|31278.1|31390|31278|31391.1|31279.1|31388.7|31276.7|14
1652240200000|2022-05-11 03:36:40|31391.1|31279.1|31389.9|31277.9|31402.2|31290.2|31389.9|31277.9|16
1652240210000|2022-05-11 03:36:50|31390.4|31278.4|31375.1|31263.1|31390.4|31278.4|31371.1|31259.1|11
1652240220000|2022-05-11 03:37:00|31375.7|31263.7|31378|31266|31383.7|31271.7|31370.3|31258.3|14
1652240230000|2022-05-11 03:37:10|31378.6|31266.6|31378.9|31266.9|31393.1|31281.1|31377.2|31265.2|28
1652240240000|2022-05-11 03:37:20|31377.7|31265.7|31378.9|31266.9|31380.9|31268.9|31377.4|31265.4|19
1652240250000|2022-05-11 03:37:30|31378.3|31266.3|31374.9|31262.9|31378.9|31266.9|31368.3|31256.3|14
1652240260000|2022-05-11 03:37:40|31373.9|31261.9|31374.5|31262.5|31378.5|31266.5|31373.9|31261.9|9
1652240270000|2022-05-11 03:37:50|31374.2|31262.2|31371.1|31259.1|31374.2|31262.2|31366|31254|13
1652240280000|2022-05-11 03:38:00|31369.4|31257.4|31383.4|31271.4|31383.4|31271.4|31368.6|31256.6|5
1652240290000|2022-05-11 03:38:10|31388.4|31276.4|31389.3|31277.3|31389.3|31277.3|31383.7|31271.7|3
1652240300000|2022-05-11 03:38:20|31391.9|31279.9|31382.7|31270.7|31391.9|31279.9|31382.7|31270.7|9
1652240310000|2022-05-11 03:38:30|31383.2|31271.2|31385|31273|31387|31275|31382.7|31270.7|14
1652240320000|2022-05-11 03:38:40|31384.9|31272.9|31382.3|31270.3|31390|31278|31382.3|31270.3|16
1652240330000|2022-05-11 03:38:50|31382.5|31270.5|31385|31273|31385|31273|31379.6|31267.6|5
1652240340000|2022-05-11 03:39:00|31381.3|31269.3|31375.1|31263.1|31381.3|31269.3|31374.1|31262.1|10
1652240350000|2022-05-11 03:39:10|31374.1|31262.1|31387.4|31275.4|31394|31282|31374.1|31262.1|9
1652240360000|2022-05-11 03:39:20|31394|31282|31384.9|31272.9|31394|31282|31384.9|31272.9|10
1652240370000|2022-05-11 03:39:30|31381.2|31269.2|31374.3|31262.3|31381.2|31269.2|31374.3|31262.3|14
1652240380000|2022-05-11 03:39:40|31374.5|31262.5|31372.2|31260.2|31374.5|31262.5|31371.1|31259.1|17
1652240390000|2022-05-11 03:39:50|31374.1|31262.1|31374.3|31262.3|31387.8|31275.8|31370.9|31258.9|26
1652240400000|2022-05-11 03:40:00|31375.6|31263.6|31368.4|31256.4|31375.6|31263.6|31366.2|31254.2|26
1652240410000|2022-05-11 03:40:10|31366.4|31254.4|31340.8|31228.8|31368.4|31256.4|31340.6|31228.6|24
1652240420000|2022-05-11 03:40:20|31341.4|31229.4|31332.7|31220.7|31342.1|31230.1|31331.6|31219.6|26
1652240430000|2022-05-11 03:40:30|31328|31216|31337|31225|31338.8|31226.8|31323.7|31211.7|15
1652240440000|2022-05-11 03:40:40|31334.3|31222.3|31327.8|31215.8|31334.3|31222.3|31327.6|31215.6|6
1652240450000|2022-05-11 03:40:50|31328|31216|31346|31234|31346|31234|31327.8|31215.8|9
1652240470000|2022-05-11 03:41:10|31354.8|31242.8|31337.5|31225.5|31354.8|31242.8|31337.5|31225.5|19
1652240480000|2022-05-11 03:41:20|31337.6|31225.6|31319.9|31207.9|31338.1|31226.1|31319.9|31207.9|20
1652240490000|2022-05-11 03:41:30|31317|31205|31309.1|31197.1|31319.6|31207.6|31308.1|31196.1|19
1652240500000|2022-05-11 03:41:40|31309.6|31197.6|31300.8|31188.8|31309.6|31197.6|31300.7|31188.7|12
1652240510000|2022-05-11 03:41:50|31301.5|31189.5|31301.1|31189.1|31304.9|31192.9|31301.1|31189.1|12
1652240520000|2022-05-11 03:42:00|31298.3|31186.3|31294.4|31182.4|31298.3|31186.3|31294.4|31182.4|4
1652240530000|2022-05-11 03:42:10|31293.5|31181.5|31294.4|31182.4|31294.4|31182.4|31290.9|31178.9|13
1652240540000|2022-05-11 03:42:20|31290.1|31178.1|31293.1|31181.1|31293.1|31181.1|31289.2|31177.2|13
1652240550000|2022-05-11 03:42:30|31294.8|31182.8|31293.9|31181.9|31300.9|31188.9|31293.9|31181.9|9
1652240560000|2022-05-11 03:42:40|31293.7|31181.7|31293.7|31181.7|31294.8|31182.8|31292.9|31180.9|7
1652240570000|2022-05-11 03:42:50|31294.4|31182.4|31310.2|31198.2|31315.4|31203.4|31294.4|31182.4|10
1652240580000|2022-05-11 03:43:00|31309.1|31197.1|31308.7|31196.7|31311.7|31199.7|31306.3|31194.3|19
1652240590000|2022-05-11 03:43:10|31308.9|31196.9|31308.8|31196.8|31319.3|31207.3|31308.3|31196.3|20
1652240600000|2022-05-11 03:43:20|31308.7|31196.7|31306.9|31194.9|31310|31198|31303.1|31191.1|21
1652240610000|2022-05-11 03:43:30|31308.4|31196.4|31307|31195|31308.4|31196.4|31304.8|31192.8|4
1652240620000|2022-05-11 03:43:40|31305.5|31193.5|31303.1|31191.1|31305.5|31193.5|31303.1|31191.1|3
1652240630000|2022-05-11 03:43:50|31303.3|31191.3|31301|31189|31303.3|31191.3|31299.4|31187.4|4
1652240640000|2022-05-11 03:44:00|31299|31187|31294.3|31182.3|31299|31187|31294.3|31182.3|4
1652240650000|2022-05-11 03:44:10|31293.2|31181.2|31295.3|31183.3|31295.6|31183.6|31293.1|31181.1|7
1652240660000|2022-05-11 03:44:20|31302.4|31190.4|31306.8|31194.8|31306.8|31194.8|31302.4|31190.4|2
1652240670000|2022-05-11 03:44:30|31303.8|31191.8|31299.5|31187.5|31303.8|31191.8|31298.4|31186.4|7
1652240680000|2022-05-11 03:44:40|31300.2|31188.2|31286.6|31174.6|31300.3|31188.3|31286.6|31174.6|9
1652240690000|2022-05-11 03:44:50|31287.2|31175.2|31271.9|31159.9|31287.9|31175.9|31269.7|31157.7|15
1652240700000|2022-05-11 03:45:00|31272.1|31160.1|31276.2|31164.2|31280.4|31168.4|31267.4|31155.4|11
1652240710000|2022-05-11 03:45:10|31276.1|31164.1|31299.1|31187.1|31303.1|31191.1|31276.1|31164.1|10
1652240720000|2022-05-11 03:45:20|31298.7|31186.7|31308.5|31196.5|31322.7|31210.7|31296.6|31184.6|26
1652240730000|2022-05-11 03:45:30|31317|31205|31314.8|31202.8|31321.1|31209.1|31306.9|31194.9|13
1652240740000|2022-05-11 03:45:40|31317|31205|31317|31205|31317|31205|31310.5|31198.5|5
1652240750000|2022-05-11 03:45:50|31315.9|31203.9|31317.4|31205.4|31334.1|31222.1|31315.9|31203.9|16
1652240760000|2022-05-11 03:46:00|31318.6|31206.6|31320.2|31208.2|31325.7|31213.7|31314.3|31202.3|10
1652240770000|2022-05-11 03:46:10|31318.2|31206.2|31309.7|31197.7|31321.9|31209.9|31305|31193|21
1652240780000|2022-05-11 03:46:20|31311.8|31199.8|31303.1|31191.1|31311.8|31199.8|31303.1|31191.1|10
1652240790000|2022-05-11 03:46:30|31303|31191|31316.7|31204.7|31316.7|31204.7|31303|31191|21
1652240800000|2022-05-11 03:46:40|31316|31204|31294.4|31182.4|31316.7|31204.7|31292.6|31180.6|22
1652240810000|2022-05-11 03:46:50|31295.6|31183.6|31294|31182|31295.6|31183.6|31294|31182|3
1652240820000|2022-05-11 03:47:00|31293.1|31181.1|31305.9|31193.9|31319.1|31207.1|31293.1|31181.1|10
1652240830000|2022-05-11 03:47:10|31311.1|31199.1|31309|31197|31311.1|31199.1|31303.5|31191.5|5
1652240840000|2022-05-11 03:47:20|31306.6|31194.6|31313.2|31201.2|31315.3|31203.3|31306.6|31194.6|6
1652240850000|2022-05-11 03:47:30|31315.3|31203.3|31314|31202|31316.8|31204.8|31314|31202|3
1652240860000|2022-05-11 03:47:40|31315.7|31203.7|31321.1|31209.1|31321.1|31209.1|31315.7|31203.7|5
1652240870000|2022-05-11 03:47:50|31333|31221|31320.1|31208.1|31333|31221|31319.9|31207.9|10
1652240880000|2022-05-11 03:48:00|31318.7|31206.7|31315.7|31203.7|31320.3|31208.3|31315.7|31203.7|8
1652240890000|2022-05-11 03:48:10|31313|31201|31325.2|31213.2|31325.2|31213.2|31309.5|31197.5|8
1652240900000|2022-05-11 03:48:20|31330.2|31218.2|31342.8|31230.8|31343.5|31231.5|31330.2|31218.2|7
1652240910000|2022-05-11 03:48:30|31337|31225|31329.9|31217.9|31339.9|31227.9|31329.9|31217.9|7
1652240920000|2022-05-11 03:48:40|31333.2|31221.2|31335.6|31223.6|31346|31234|31333.2|31221.2|10
1652240930000|2022-05-11 03:48:50|31336.1|31224.1|31343.5|31231.5|31344.5|31232.5|31334.1|31222.1|7
1652240940000|2022-05-11 03:49:00|31340.1|31228.1|31351.2|31239.2|31358.6|31246.6|31340.1|31228.1|19
1652240950000|2022-05-11 03:49:10|31349.6|31237.6|31349.5|31237.5|31355.1|31243.1|31349.5|31237.5|16
1652240960000|2022-05-11 03:49:20|31347.6|31235.6|31346.2|31234.2|31348.6|31236.6|31346.2|31234.2|9
1652240970000|2022-05-11 03:49:30|31346.6|31234.6|31338.4|31226.4|31346.6|31234.6|31338.4|31226.4|12
1652240980000|2022-05-11 03:49:40|31344.4|31232.4|31351.8|31239.8|31351.8|31239.8|31343.9|31231.9|4
1652240990000|2022-05-11 03:49:50|31351.9|31239.9|31341.7|31229.7|31353.3|31241.3|31341.5|31229.5|8
1652241000000|2022-05-11 03:50:00|31341.5|31229.5|31343.9|31231.9|31343.9|31231.9|31341|31229|4
1652241010000|2022-05-11 03:50:10|31344.5|31232.5|31346|31234|31346|31234|31344.5|31232.5|2
1652241020000|2022-05-11 03:50:20|31346.8|31234.8|31349.8|31237.8|31349.8|31237.8|31346.8|31234.8|3
1652241030000|2022-05-11 03:50:30|31351.7|31239.7|31344.9|31232.9|31354.1|31242.1|31344.9|31232.9|12
1652241040000|2022-05-11 03:50:40|31347.7|31235.7|31337.5|31225.5|31347.7|31235.7|31337.5|31225.5|12
1652241050000|2022-05-11 03:50:50|31337.8|31225.8|31340.2|31228.2|31340.6|31228.6|31337.8|31225.8|9
1652241060000|2022-05-11 03:51:00|31340.6|31228.6|31340.6|31228.6|31343.5|31231.5|31340.3|31228.3|8
1652241070000|2022-05-11 03:51:10|31340.4|31228.4|31351|31239|31351|31239|31339.1|31227.1|6
1652241080000|2022-05-11 03:51:20|31350.9|31238.9|31341.7|31229.7|31356|31244|31341.7|31229.7|13
1652241090000|2022-05-11 03:51:30|31338.8|31226.8|31326.6|31214.6|31338.8|31226.8|31326.6|31214.6|10
1652241100000|2022-05-11 03:51:40|31327.7|31215.7|31328.8|31216.8|31328.8|31216.8|31327.7|31215.7|2
1652241110000|2022-05-11 03:51:50|31327.3|31215.3|31322.1|31210.1|31327.3|31215.3|31311.9|31199.9|9
1652241120000|2022-05-11 03:52:00|31316.6|31204.6|31310|31198|31316.6|31204.6|31309.1|31197.1|6
1652241130000|2022-05-11 03:52:10|31308|31196|31296.1|31184.1|31320.2|31208.2|31293.5|31181.5|10
1652241140000|2022-05-11 03:52:20|31295.5|31183.5|31298.7|31186.7|31304.9|31192.9|31295.5|31183.5|9
1652241150000|2022-05-11 03:52:30|31296.8|31184.8|31311.9|31199.9|31312.2|31200.2|31296.8|31184.8|11
1652241160000|2022-05-11 03:52:40|31308.5|31196.5|31300.5|31188.5|31309.5|31197.5|31300.5|31188.5|7
1652241170000|2022-05-11 03:52:50|31300.6|31188.6|31302.5|31190.5|31307.9|31195.9|31300.6|31188.6|5
1652241180000|2022-05-11 03:53:00|31302.1|31190.1|31311.9|31199.9|31311.9|31199.9|31301.1|31189.1|9
1652241190000|2022-05-11 03:53:10|31309.9|31197.9|31303.6|31191.6|31319.8|31207.8|31303.6|31191.6|22
1652241200000|2022-05-11 03:53:20|31302|31190|31300.8|31188.8|31302.6|31190.6|31300.8|31188.8|9
1652241210000|2022-05-11 03:53:30|31301|31189|31281.6|31169.6|31302.6|31190.6|31278.2|31166.2|15
1652241220000|2022-05-11 03:53:40|31287|31175|31280.7|31168.7|31289.3|31177.3|31280.7|31168.7|7
1652241230000|2022-05-11 03:53:50|31274.4|31162.4|31276.3|31164.3|31278.9|31166.9|31272|31160|15
1652241240000|2022-05-11 03:54:00|31270.2|31158.2|31277.3|31165.3|31277.3|31165.3|31265.6|31153.6|28
1652241250000|2022-05-11 03:54:10|31276.4|31164.4|31267.4|31155.4|31278.6|31166.6|31256.2|31144.2|33
1652241260000|2022-05-11 03:54:20|31256.7|31144.7|31234.4|31122.4|31278.6|31166.6|31234.4|31122.4|29
1652241270000|2022-05-11 03:54:30|31234.6|31122.6|31243.5|31131.5|31249.8|31137.8|31231.2|31119.2|20
1652241280000|2022-05-11 03:54:40|31242.7|31130.7|31245|31133|31245.4|31133.4|31242.7|31130.7|8
1652241290000|2022-05-11 03:54:50|31244.4|31132.4|31244.4|31132.4|31244.8|31132.8|31244.4|31132.4|3
1652241300000|2022-05-11 03:55:00|31244.3|31132.3|31245.8|31133.8|31248.4|31136.4|31239.8|31127.8|21
1652241310000|2022-05-11 03:55:10|31245.5|31133.5|31227.4|31115.4|31245.5|31133.5|31223.3|31111.3|29
1652241320000|2022-05-11 03:55:20|31229.9|31117.9|31226.3|31114.3|31233.7|31121.7|31222|31110|25
1652241330000|2022-05-11 03:55:30|31229|31117|31217.6|31105.6|31229|31117|31217.6|31105.6|15
1652241340000|2022-05-11 03:55:40|31219|31107|31219|31107|31219|31107|31219|31107|1
1652241350000|2022-05-11 03:55:50|31222.9|31110.9|31241.5|31129.5|31245.9|31133.9|31222.9|31110.9|7
1652241360000|2022-05-11 03:56:00|31246.2|31134.2|31263.7|31151.7|31263.7|31151.7|31246.2|31134.2|6
1652241370000|2022-05-11 03:56:10|31262.5|31150.5|31255.1|31143.1|31262.5|31150.5|31249.9|31137.9|10
1652241380000|2022-05-11 03:56:20|31256.5|31144.5|31264.2|31152.2|31267.6|31155.6|31255|31143|12
1652241390000|2022-05-11 03:56:30|31265.4|31153.4|31271.5|31159.5|31274.3|31162.3|31265.3|31153.3|6
1652241400000|2022-05-11 03:56:40|31275.8|31163.8|31269.6|31157.6|31275.8|31163.8|31265.8|31153.8|5
1652241410000|2022-05-11 03:56:50|31268.6|31156.6|31279|31167|31279|31167|31266.6|31154.6|5
1652241420000|2022-05-11 03:57:00|31273.7|31161.7|31272.9|31160.9|31273.7|31161.7|31272.9|31160.9|2
1652241430000|2022-05-11 03:57:10|31275.6|31163.6|31284.4|31172.4|31284.4|31172.4|31275.6|31163.6|3
1652241440000|2022-05-11 03:57:20|31286.6|31174.6|31298.4|31186.4|31298.4|31186.4|31280.9|31168.9|15
1652241450000|2022-05-11 03:57:30|31295.4|31183.4|31284.7|31172.7|31295.4|31183.4|31284.7|31172.7|8
1652241460000|2022-05-11 03:57:40|31285.9|31173.9|31286.5|31174.5|31286.5|31174.5|31281.7|31169.7|8
1652241470000|2022-05-11 03:57:50|31289.9|31177.9|31290.3|31178.3|31290.3|31178.3|31277.9|31165.9|12
1652241480000|2022-05-11 03:58:00|31290.4|31178.4|31281.6|31169.6|31290.4|31178.4|31281.6|31169.6|4
1652241490000|2022-05-11 03:58:10|31281.5|31169.5|31290.1|31178.1|31290.1|31178.1|31277.9|31165.9|8
1652241500000|2022-05-11 03:58:20|31293.5|31181.5|31290.9|31178.9|31302.4|31190.4|31289.1|31177.1|7
1652241510000|2022-05-11 03:58:30|31289.8|31177.8|31284.4|31172.4|31293.6|31181.6|31284.4|31172.4|3
1652241520000|2022-05-11 03:58:40|31284.9|31172.9|31285.8|31173.8|31286.9|31174.9|31284.3|31172.3|27
1652241530000|2022-05-11 03:58:50|31284.3|31172.3|31269.9|31157.9|31286.2|31174.2|31269.9|31157.9|17
1652241540000|2022-05-11 03:59:00|31270.4|31158.4|31269.9|31157.9|31274.6|31162.6|31269.9|31157.9|10
1652241550000|2022-05-11 03:59:10|31270.4|31158.4|31270.4|31158.4|31270.4|31158.4|31269.4|31157.4|7
1652241560000|2022-05-11 03:59:20|31269.4|31157.4|31266.1|31154.1|31270.4|31158.4|31266.1|31154.1|11
1652241570000|2022-05-11 03:59:30|31266|31154|31266|31154|31266|31154|31266|31154|1
1652241580000|2022-05-11 03:59:40|31262.1|31150.1|31264|31152|31266.2|31154.2|31262.1|31150.1|7
1652241590000|2022-05-11 03:59:50|31263.7|31151.7|31263.6|31151.6|31263.7|31151.7|31263.6|31151.6|2
1652241600000|2022-05-11 04:00:00|31263|31151|31261.1|31149.1|31263|31151|31261.1|31149.1|2
1652241610000|2022-05-11 04:00:10|31258.7|31146.7|31246.5|31134.5|31261.2|31149.2|31246|31134|17
1652241620000|2022-05-11 04:00:20|31247.6|31135.6|31269.7|31157.7|31269.7|31157.7|31241.8|31129.8|24
1652241630000|2022-05-11 04:00:30|31268.1|31156.1|31280.5|31168.5|31284.2|31172.2|31265.7|31153.7|15
1652241640000|2022-05-11 04:00:40|31280.1|31168.1|31279.8|31167.8|31280.5|31168.5|31279.8|31167.8|4
1652241650000|2022-05-11 04:00:50|31279|31167|31276.2|31164.2|31281.2|31169.2|31274.2|31162.2|11
1652241660000|2022-05-11 04:01:00|31278|31166|31272.4|31160.4|31280.9|31168.9|31272.4|31160.4|12
1652241670000|2022-05-11 04:01:10|31273.3|31161.3|31286.1|31174.1|31293.6|31181.6|31269.4|31157.4|24
1652241680000|2022-05-11 04:01:20|31285.8|31173.8|31273.9|31161.9|31285.8|31173.8|31273.9|31161.9|11
1652241690000|2022-05-11 04:01:30|31271|31159|31273.3|31161.3|31279|31167|31258.8|31146.8|12
1652241700000|2022-05-11 04:01:40|31278.5|31166.5|31250.4|31138.4|31279.4|31167.4|31250.4|31138.4|12
1652241710000|2022-05-11 04:01:50|31275.1|31163.1|31247.1|31135.1|31275.1|31163.1|31237.3|31125.3|10
1652241720000|2022-05-11 04:02:00|31252|31140|31257.4|31145.4|31257.4|31145.4|31245.3|31133.3|15
1652241730000|2022-05-11 04:02:10|31256|31144|31259.5|31147.5|31261.3|31149.3|31252|31140|14
1652241740000|2022-05-11 04:02:20|31257.4|31145.4|31253.4|31141.4|31261.3|31149.3|31252.9|31140.9|14
1652241750000|2022-05-11 04:02:30|31253.3|31141.3|31262.9|31150.9|31262.9|31150.9|31251.2|31139.2|14
1652241760000|2022-05-11 04:02:40|31263.5|31151.5|31257.4|31145.4|31263.5|31151.5|31257.4|31145.4|7
1652241770000|2022-05-11 04:02:50|31258.1|31146.1|31265.5|31153.5|31266.4|31154.4|31256|31144|14
1652241780000|2022-05-11 04:03:00|31262.2|31150.2|31260.6|31148.6|31262.2|31150.2|31257|31145|14
1652241790000|2022-05-11 04:03:10|31261.6|31149.6|31248.1|31136.1|31261.6|31149.6|31247.5|31135.5|13
1652241800000|2022-05-11 04:03:20|31248.2|31136.2|31240.6|31128.6|31251.2|31139.2|31238.1|31126.1|13
1652241810000|2022-05-11 04:03:30|31238.4|31126.4|31234.8|31122.8|31238.8|31126.8|31234.8|31122.8|8
1652241820000|2022-05-11 04:03:40|31238.8|31126.8|31253.3|31141.3|31257.3|31145.3|31238.8|31126.8|8
1652241830000|2022-05-11 04:03:50|31252.6|31140.6|31265.6|31153.6|31265.6|31153.6|31252.6|31140.6|17
1652241840000|2022-05-11 04:04:00|31265|31153|31264.3|31152.3|31266.9|31154.9|31259.1|31147.1|15
1652241850000|2022-05-11 04:04:10|31262.6|31150.6|31265.3|31153.3|31271|31159|31261.5|31149.5|14
1652241860000|2022-05-11 04:04:20|31266.1|31154.1|31267.4|31155.4|31269.9|31157.9|31259.8|31147.8|15
1652241870000|2022-05-11 04:04:30|31267.2|31155.2|31293|31181|31293|31181|31267.2|31155.2|17
1652241880000|2022-05-11 04:04:40|31290.6|31178.6|31289|31177|31291.5|31179.5|31284.4|31172.4|23
1652241890000|2022-05-11 04:04:50|31282.8|31170.8|31291.1|31179.1|31291.1|31179.1|31282.8|31170.8|15
1652241900000|2022-05-11 04:05:00|31289.8|31177.8|31291.8|31179.8|31298.1|31186.1|31282.5|31170.5|23
1652241910000|2022-05-11 04:05:10|31294.9|31182.9|31302.4|31190.4|31306.1|31194.1|31288.1|31176.1|15
1652241920000|2022-05-11 04:05:20|31301.4|31189.4|31313.1|31201.1|31315.1|31203.1|31301.4|31189.4|21
1652241930000|2022-05-11 04:05:30|31314.1|31202.1|31321.1|31209.1|31321.1|31209.1|31311.7|31199.7|16
1652241940000|2022-05-11 04:05:40|31315.7|31203.7|31317.7|31205.7|31321.5|31209.5|31315.7|31203.7|12
1652241950000|2022-05-11 04:05:50|31321.5|31209.5|31322.7|31210.7|31325|31213|31319.3|31207.3|9
1652241960000|2022-05-11 04:06:00|31325|31213|31325.8|31213.8|31335.6|31223.6|31322.7|31210.7|14
1652241970000|2022-05-11 04:06:10|31332.1|31220.1|31329.4|31217.4|31336.6|31224.6|31329.4|31217.4|4
1652241980000|2022-05-11 04:06:20|31332.1|31220.1|31325.6|31213.6|31332.3|31220.3|31325.2|31213.2|9
1652241990000|2022-05-11 04:06:30|31324.5|31212.5|31317|31205|31324.5|31212.5|31317|31205|8
1652242000000|2022-05-11 04:06:40|31316.2|31204.2|31317.4|31205.4|31317.4|31205.4|31316.2|31204.2|4
1652242010000|2022-05-11 04:06:50|31317.2|31205.2|31314.4|31202.4|31317.2|31205.2|31314.4|31202.4|4
1652242020000|2022-05-11 04:07:00|31316.5|31204.5|31318.4|31206.4|31320.6|31208.6|31314.8|31202.8|17
1652242030000|2022-05-11 04:07:10|31318.7|31206.7|31315.5|31203.5|31318.7|31206.7|31315.5|31203.5|14
1652242040000|2022-05-11 04:07:20|31315.1|31203.1|31341.7|31229.7|31341.7|31229.7|31315.1|31203.1|10
1652242050000|2022-05-11 04:07:30|31343.6|31231.6|31333.7|31221.7|31349.8|31237.8|31333.5|31221.5|11
1652242060000|2022-05-11 04:07:40|31333.6|31221.6|31339.8|31227.8|31340.4|31228.4|31333.6|31221.6|9
1652242070000|2022-05-11 04:07:50|31340.4|31228.4|31354|31242|31354|31242|31340.4|31228.4|11
1652242080000|2022-05-11 04:08:00|31354.2|31242.2|31365.8|31253.8|31371.7|31259.7|31349|31237|13
1652242090000|2022-05-11 04:08:10|31365.9|31253.9|31367.4|31255.4|31374.6|31262.6|31362.6|31250.6|8
1652242100000|2022-05-11 04:08:20|31368.6|31256.6|31368|31256|31371.1|31259.1|31365|31253|12
1652242110000|2022-05-11 04:08:30|31363.4|31251.4|31365.8|31253.8|31365.8|31253.8|31363.4|31251.4|3
1652242120000|2022-05-11 04:08:40|31367.4|31255.4|31380.2|31268.2|31380.4|31268.4|31367.4|31255.4|5
1652242130000|2022-05-11 04:08:50|31379.5|31267.5|31367.4|31255.4|31379.5|31267.5|31367.4|31255.4|4
1652242140000|2022-05-11 04:09:00|31356.5|31244.5|31355|31243|31359.6|31247.6|31355|31243|14
1652242150000|2022-05-11 04:09:10|31356.4|31244.4|31366.4|31254.4|31366.4|31254.4|31351.5|31239.5|9
1652242160000|2022-05-11 04:09:20|31373.6|31261.6|31373.8|31261.8|31374.3|31262.3|31372.5|31260.5|8
1652242170000|2022-05-11 04:09:30|31373.9|31261.9|31376.6|31264.6|31376.6|31264.6|31373.9|31261.9|2
1652242180000|2022-05-11 04:09:40|31368.7|31256.7|31370.9|31258.9|31370.9|31258.9|31365.4|31253.4|10
1652242190000|2022-05-11 04:09:50|31370.6|31258.6|31371.8|31259.8|31372.4|31260.4|31370.6|31258.6|8
1652242200000|2022-05-11 04:10:00|31371.5|31259.5|31377.3|31265.3|31377.3|31265.3|31371.5|31259.5|20
1652242210000|2022-05-11 04:10:10|31381.6|31269.6|31371.5|31259.5|31381.6|31269.6|31370.9|31258.9|7
1652242220000|2022-05-11 04:10:20|31371|31259|31360.8|31248.8|31371|31259|31358|31246|8
1652242230000|2022-05-11 04:10:30|31360.4|31248.4|31355.3|31243.3|31367.1|31255.1|31355.3|31243.3|11
1652242240000|2022-05-11 04:10:40|31354.9|31242.9|31308.8|31196.8|31356.4|31244.4|31308.8|31196.8|22
1652242250000|2022-05-11 04:10:50|31316.1|31204.1|31315.1|31203.1|31327.6|31215.6|31315.1|31203.1|16
1652242260000|2022-05-11 04:11:00|31313|31201|31308.4|31196.4|31315.8|31203.8|31307.8|31195.8|22
1652242270000|2022-05-11 04:11:10|31308.2|31196.2|31317.5|31205.5|31346|31234|31301.1|31189.1|27
1652242280000|2022-05-11 04:11:20|31319|31207|31297|31185|31328.4|31216.4|31283.2|31171.2|28
1652242290000|2022-05-11 04:11:30|31297.2|31185.2|31298.9|31186.9|31305.7|31193.7|31296.3|31184.3|25
1652242300000|2022-05-11 04:11:40|31299.1|31187.1|31286.6|31174.6|31300.4|31188.4|31286.6|31174.6|23
1652242310000|2022-05-11 04:11:50|31286.4|31174.4|31287|31175|31287|31175|31286.4|31174.4|2
1652242320000|2022-05-11 04:12:00|31287.5|31175.5|31293.8|31181.8|31296.7|31184.7|31285|31173|8
1652242330000|2022-05-11 04:12:10|31295.6|31183.6|31295.6|31183.6|31295.6|31183.6|31295.6|31183.6|1
1652242340000|2022-05-11 04:12:20|31295.8|31183.8|31290.9|31178.9|31295.8|31183.8|31290.9|31178.9|5
1652242350000|2022-05-11 04:12:30|31290.8|31178.8|31294.7|31182.7|31294.7|31182.7|31290.8|31178.8|11
1652242360000|2022-05-11 04:12:40|31296|31184|31268.7|31156.7|31296|31184|31268.7|31156.7|14
1652242370000|2022-05-11 04:12:50|31268.8|31156.8|31267.7|31155.7|31268.8|31156.8|31257.5|31145.5|13
1652242380000|2022-05-11 04:13:00|31267.2|31155.2|31257.7|31145.7|31267.2|31155.2|31253.2|31141.2|9
1652242400000|2022-05-11 04:13:20|31257.6|31145.6|31244.2|31132.2|31257.6|31145.6|31243.4|31131.4|8
1652242410000|2022-05-11 04:13:30|31244.9|31132.9|31244|31132|31250.1|31138.1|31244|31132|8
1652242420000|2022-05-11 04:13:40|31242.5|31130.5|31231.4|31119.4|31248|31136|31231.4|31119.4|9
1652242430000|2022-05-11 04:13:50|31232.5|31120.5|31237|31125|31240|31128|31232.5|31120.5|8
1652242440000|2022-05-11 04:14:00|31235.7|31123.7|31233|31121|31235.7|31123.7|31233|31121|3
1652242450000|2022-05-11 04:14:10|31232.8|31120.8|31249.6|31137.6|31249.6|31137.6|31232.8|31120.8|13
1652242460000|2022-05-11 04:14:20|31241.9|31129.9|31239.4|31127.4|31241.9|31129.9|31238.6|31126.6|7
1652242470000|2022-05-11 04:14:30|31236|31124|31236|31124|31236.8|31124.8|31234.9|31122.9|8
1652242480000|2022-05-11 04:14:40|31236.8|31124.8|31235.2|31123.2|31243|31131|31235.2|31123.2|16
1652242490000|2022-05-11 04:14:50|31236.4|31124.4|31241.4|31129.4|31244.6|31132.6|31236.4|31124.4|21
1652242500000|2022-05-11 04:15:00|31243.8|31131.8|31240.5|31128.5|31245.6|31133.6|31240.5|31128.5|12
1652242510000|2022-05-11 04:15:10|31239.1|31127.1|31235|31123|31239.1|31127.1|31234.6|31122.6|6
1652242520000|2022-05-11 04:15:20|31236.3|31124.3|31251.4|31139.4|31251.4|31139.4|31236.3|31124.3|14
1652242530000|2022-05-11 04:15:30|31260.4|31148.4|31267.3|31155.3|31268.6|31156.6|31256.9|31144.9|18
1652242540000|2022-05-11 04:15:40|31270.5|31158.5|31279.6|31167.6|31280.6|31168.6|31269.1|31157.1|19
1652242550000|2022-05-11 04:15:50|31280|31168|31283|31171|31284.5|31172.5|31279.6|31167.6|11
1652242560000|2022-05-11 04:16:00|31285.2|31173.2|31303.6|31191.6|31303.6|31191.6|31284.3|31172.3|21
1652242570000|2022-05-11 04:16:10|31304.5|31192.5|31299.9|31187.9|31318.2|31206.2|31295.9|31183.9|22
1652242580000|2022-05-11 04:16:20|31302.1|31190.1|31276.3|31164.3|31302.1|31190.1|31276.3|31164.3|16
1652242590000|2022-05-11 04:16:30|31280|31168|31277.7|31165.7|31280|31168|31274.2|31162.2|14
1652242600000|2022-05-11 04:16:40|31276.9|31164.9|31265.9|31153.9|31276.9|31164.9|31260.9|31148.9|23
1652242610000|2022-05-11 04:16:50|31265.3|31153.3|31273.1|31161.1|31289|31177|31264.6|31152.6|26
1652242620000|2022-05-11 04:17:00|31271.1|31159.1|31275.9|31163.9|31285.9|31173.9|31270.2|31158.2|12
1652242630000|2022-05-11 04:17:10|31274.4|31162.4|31265.4|31153.4|31275.9|31163.9|31265.4|31153.4|8
1652242640000|2022-05-11 04:17:20|31264.6|31152.6|31267.5|31155.5|31267.5|31155.5|31264.6|31152.6|5
1652242650000|2022-05-11 04:17:30|31266.9|31154.9|31270.4|31158.4|31274.7|31162.7|31266.9|31154.9|16
1652242660000|2022-05-11 04:17:40|31271.6|31159.6|31262.8|31150.8|31271.6|31159.6|31262.7|31150.7|14
1652242670000|2022-05-11 04:17:50|31263.9|31151.9|31261.8|31149.8|31272.3|31160.3|31261.5|31149.5|10
1652242680000|2022-05-11 04:18:00|31261.1|31149.1|31250.8|31138.8|31261.1|31149.1|31250.8|31138.8|8
1652242690000|2022-05-11 04:18:10|31251.2|31139.2|31243.9|31131.9|31253.9|31141.9|31242.5|31130.5|12
1652242700000|2022-05-11 04:18:20|31242.7|31130.7|31242.5|31130.5|31243.9|31131.9|31241.5|31129.5|13
1652242710000|2022-05-11 04:18:30|31242.4|31130.4|31242.7|31130.7|31243.2|31131.2|31241.6|31129.6|8
1652242720000|2022-05-11 04:18:40|31243.9|31131.9|31217.9|31105.9|31243.9|31131.9|31217.2|31105.2|15
1652242730000|2022-05-11 04:18:50|31219.9|31107.9|31219.9|31107.9|31219.9|31107.9|31213.1|31101.1|20
1652242740000|2022-05-11 04:19:00|31213.5|31101.5|31207.8|31095.8|31219.9|31107.9|31205.1|31093.1|24
1652242750000|2022-05-11 04:19:10|31208.9|31096.9|31187.2|31075.2|31208.9|31096.9|31187.2|31075.2|27
1652242760000|2022-05-11 04:19:20|31190|31078|31201.6|31089.6|31202|31090|31190|31078|24
1652242770000|2022-05-11 04:19:30|31202.3|31090.3|31220.4|31108.4|31221.5|31109.5|31201.7|31089.7|24
1652242780000|2022-05-11 04:19:40|31221.5|31109.5|31225.3|31113.3|31231.1|31119.1|31214.1|31102.1|19
1652242790000|2022-05-11 04:19:50|31222.2|31110.2|31222.7|31110.7|31227.7|31115.7|31216.1|31104.1|11
1652242800000|2022-05-11 04:20:00|31222.5|31110.5|31235.4|31123.4|31239|31127|31222.5|31110.5|9
1652242810000|2022-05-11 04:20:10|31238.5|31126.5|31253.7|31141.7|31257.8|31145.8|31235.3|31123.3|11
1652242820000|2022-05-11 04:20:20|31252.8|31140.8|31252.8|31140.8|31254.7|31142.7|31248.8|31136.8|13
1652242830000|2022-05-11 04:20:30|31254.7|31142.7|31261.9|31149.9|31261.9|31149.9|31251.1|31139.1|11
1652242840000|2022-05-11 04:20:40|31259|31147|31252.8|31140.8|31259|31147|31252.8|31140.8|4
1652242850000|2022-05-11 04:20:50|31252.4|31140.4|31246.1|31134.1|31252.4|31140.4|31244.1|31132.1|15
1652242860000|2022-05-11 04:21:00|31245.5|31133.5|31244.6|31132.6|31246.1|31134.1|31239.7|31127.7|12
1652242870000|2022-05-11 04:21:10|31242.6|31130.6|31240|31128|31242.6|31130.6|31240|31128|3
1652242880000|2022-05-11 04:21:20|31241.2|31129.2|31238.6|31126.6|31243.2|31131.2|31238.6|31126.6|5
1652242890000|2022-05-11 04:21:30|31239.5|31127.5|31234.3|31122.3|31239.5|31127.5|31228.8|31116.8|10
1652242900000|2022-05-11 04:21:40|31235.1|31123.1|31225.4|31113.4|31235.4|31123.4|31219.8|31107.8|22
1652242910000|2022-05-11 04:21:50|31220.8|31108.8|31218.3|31106.3|31220.8|31108.8|31209.7|31097.7|20
1652242920000|2022-05-11 04:22:00|31219.9|31107.9|31203.9|31091.9|31219.9|31107.9|31203.4|31091.4|13
1652242930000|2022-05-11 04:22:10|31203.4|31091.4|31220|31108|31227.6|31115.6|31203.4|31091.4|24
1652242940000|2022-05-11 04:22:20|31220.2|31108.2|31231.4|31119.4|31235.6|31123.6|31217.1|31105.1|11
1652242950000|2022-05-11 04:22:30|31233.2|31121.2|31259.4|31147.4|31259.7|31147.7|31233.2|31121.2|26
1652242960000|2022-05-11 04:22:40|31261.9|31149.9|31264.4|31152.4|31267.2|31155.2|31255.1|31143.1|26
1652242970000|2022-05-11 04:22:50|31264.8|31152.8|31291.4|31179.4|31292.5|31180.5|31264.4|31152.4|21
1652242980000|2022-05-11 04:23:00|31292.5|31180.5|31292.1|31180.1|31300.2|31188.2|31284.2|31172.2|24
1652242990000|2022-05-11 04:23:10|31295.5|31183.5|31286.8|31174.8|31295.5|31183.5|31284.1|31172.1|22
1652243000000|2022-05-11 04:23:20|31284.6|31172.6|31290|31178|31290|31178|31279.8|31167.8|19
1652243010000|2022-05-11 04:23:30|31285.3|31173.3|31280.2|31168.2|31285.3|31173.3|31280.2|31168.2|6
1652243020000|2022-05-11 04:23:40|31278.3|31166.3|31283|31171|31283|31171|31274.1|31162.1|9
1652243030000|2022-05-11 04:23:50|31286.4|31174.4|31267.6|31155.6|31289.2|31177.2|31267.6|31155.6|15
1652243040000|2022-05-11 04:24:00|31259.9|31147.9|31250.9|31138.9|31259.9|31147.9|31250.7|31138.7|14
1652243050000|2022-05-11 04:24:10|31247.7|31135.7|31249.8|31137.8|31250.9|31138.9|31247.7|31135.7|13
1652243060000|2022-05-11 04:24:20|31249.7|31137.7|31250.9|31138.9|31250.9|31138.9|31247.9|31135.9|8
1652243070000|2022-05-11 04:24:30|31249.9|31137.9|31247.1|31135.1|31250.9|31138.9|31244.3|31132.3|13
1652243080000|2022-05-11 04:24:40|31247.7|31135.7|31242|31130|31250.9|31138.9|31242|31130|14
1652243090000|2022-05-11 04:24:50|31238.5|31126.5|31246.8|31134.8|31246.8|31134.8|31236.8|31124.8|8
1652243100000|2022-05-11 04:25:00|31248.9|31136.9|31244.9|31132.9|31250.6|31138.6|31244.9|31132.9|7
1652243110000|2022-05-11 04:25:10|31243.9|31131.9|31252.9|31140.9|31252.9|31140.9|31243.9|31131.9|10
1652243120000|2022-05-11 04:25:20|31254.8|31142.8|31274.7|31162.7|31275.5|31163.5|31254.8|31142.8|24
1652243130000|2022-05-11 04:25:30|31276|31164|31299.6|31187.6|31299.6|31187.6|31276|31164|19
1652243140000|2022-05-11 04:25:40|31293.2|31181.2|31317.9|31205.9|31319.7|31207.7|31293.2|31181.2|21
1652243150000|2022-05-11 04:25:50|31316.4|31204.4|31316.2|31204.2|31322|31210|31310.9|31198.9|24
1652243160000|2022-05-11 04:26:00|31318.5|31206.5|31328.5|31216.5|31333.5|31221.5|31318.5|31206.5|25
1652243170000|2022-05-11 04:26:10|31328.8|31216.8|31322.1|31210.1|31328.8|31216.8|31321.5|31209.5|25
1652243180000|2022-05-11 04:26:20|31323.9|31211.9|31385.4|31273.4|31385.4|31273.4|31323.9|31211.9|24
1652243190000|2022-05-11 04:26:30|31382.9|31270.9|31373.1|31261.1|31383.2|31271.2|31365|31253|9
1652243200000|2022-05-11 04:26:40|31375|31263|31366.1|31254.1|31375.5|31263.5|31366.1|31254.1|4
1652243210000|2022-05-11 04:26:50|31371.4|31259.4|31366.8|31254.8|31371.4|31259.4|31361.8|31249.8|4
1652243220000|2022-05-11 04:27:00|31365|31253|31364.1|31252.1|31366|31254|31357.3|31245.3|10
1652243230000|2022-05-11 04:27:10|31362.3|31250.3|31386.5|31274.5|31386.5|31274.5|31361.3|31249.3|8
1652243240000|2022-05-11 04:27:20|31383.5|31271.5|31386.9|31274.9|31390.6|31278.6|31378.3|31266.3|11
1652243250000|2022-05-11 04:27:30|31390.2|31278.2|31382.8|31270.8|31390.2|31278.2|31381.9|31269.9|6
1652243260000|2022-05-11 04:27:40|31380.1|31268.1|31381|31269|31381.6|31269.6|31377.6|31265.6|6
1652243270000|2022-05-11 04:27:50|31383.2|31271.2|31401.5|31289.5|31406.8|31294.8|31383.2|31271.2|22
1652243280000|2022-05-11 04:28:00|31401.6|31289.6|31396.1|31284.1|31401.6|31289.6|31396.1|31284.1|12
1652243290000|2022-05-11 04:28:10|31397.9|31285.9|31396.1|31284.1|31397.9|31285.9|31395|31283|7
1652243300000|2022-05-11 04:28:20|31396.6|31284.6|31407.3|31295.3|31414|31302|31396.5|31284.5|14
1652243310000|2022-05-11 04:28:30|31409.6|31297.6|31409.4|31297.4|31412.7|31300.7|31409.4|31297.4|8
1652243320000|2022-05-11 04:28:40|31412.8|31300.8|31438.7|31326.7|31440|31328|31412.6|31300.6|24
1652243330000|2022-05-11 04:28:50|31440|31328|31433.7|31321.7|31447.8|31335.8|31433.7|31321.7|27
1652243340000|2022-05-11 04:29:00|31430.9|31318.9|31419.2|31307.2|31434.5|31322.5|31414.2|31302.2|26
1652243350000|2022-05-11 04:29:10|31428.6|31316.6|31430.1|31318.1|31430.1|31318.1|31424.1|31312.1|14
1652243360000|2022-05-11 04:29:20|31428.8|31316.8|31427.5|31315.5|31428.8|31316.8|31427.5|31315.5|3
1652243370000|2022-05-11 04:29:30|31424.9|31312.9|31422.5|31310.5|31424.9|31312.9|31422.5|31310.5|4
1652243380000|2022-05-11 04:29:40|31419.6|31307.6|31402.1|31290.1|31421.6|31309.6|31402.1|31290.1|8
1652243390000|2022-05-11 04:29:50|31403.4|31291.4|31403.4|31291.4|31403.4|31291.4|31403.4|31291.4|1
1652243400000|2022-05-11 04:30:00|31404.2|31292.2|31420.3|31308.3|31424.8|31312.8|31404.2|31292.2|13
1652243410000|2022-05-11 04:30:10|31419.6|31307.6|31400.8|31288.8|31419.6|31307.6|31400.8|31288.8|17
1652243420000|2022-05-11 04:30:20|31400.1|31288.1|31402.8|31290.8|31403.7|31291.7|31398.7|31286.7|16
1652243430000|2022-05-11 04:30:30|31403.7|31291.7|31399|31287|31403.7|31291.7|31398.7|31286.7|28
1652243440000|2022-05-11 04:30:40|31400.6|31288.6|31400.1|31288.1|31401.6|31289.6|31396.5|31284.5|21
1652243450000|2022-05-11 04:30:50|31399.1|31287.1|31377.6|31265.6|31400.1|31288.1|31371.8|31259.8|20
1652243460000|2022-05-11 04:31:00|31371.4|31259.4|31386.5|31274.5|31388.3|31276.3|31364.2|31252.2|21
1652243470000|2022-05-11 04:31:10|31383.4|31271.4|31380.8|31268.8|31383.4|31271.4|31380.8|31268.8|3
1652243480000|2022-05-11 04:31:20|31382.2|31270.2|31388.1|31276.1|31388.1|31276.1|31382.2|31270.2|4
1652243490000|2022-05-11 04:31:30|31387.2|31275.2|31387|31275|31387.2|31275.2|31384.5|31272.5|4
1652243500000|2022-05-11 04:31:40|31387.1|31275.1|31385.8|31273.8|31387.1|31275.1|31385.3|31273.3|5
1652243510000|2022-05-11 04:31:50|31386.1|31274.1|31379.5|31267.5|31386.1|31274.1|31379.5|31267.5|10
1652243520000|2022-05-11 04:32:00|31379.7|31267.7|31378|31266|31381.2|31269.2|31377.8|31265.8|13
1652243530000|2022-05-11 04:32:10|31379.3|31267.3|31375.6|31263.6|31379.3|31267.3|31371.5|31259.5|9
1652243540000|2022-05-11 04:32:20|31371.3|31259.3|31381.4|31269.4|31381.8|31269.8|31368.3|31256.3|29
1652243550000|2022-05-11 04:32:30|31381.8|31269.8|31368.4|31256.4|31381.8|31269.8|31368.4|31256.4|22
1652243560000|2022-05-11 04:32:40|31365.7|31253.7|31375.2|31263.2|31377.6|31265.6|31363|31251|13
1652243570000|2022-05-11 04:32:50|31376.8|31264.8|31375.6|31263.6|31376.8|31264.8|31374.3|31262.3|9
1652243580000|2022-05-11 04:33:00|31372.6|31260.6|31373|31261|31373|31261|31372.6|31260.6|2
1652243590000|2022-05-11 04:33:10|31375.2|31263.2|31376.9|31264.9|31376.9|31264.9|31373.4|31261.4|10
1652243600000|2022-05-11 04:33:20|31376|31264|31375.3|31263.3|31388|31276|31375.3|31263.3|16
1652243610000|2022-05-11 04:33:30|31374.3|31262.3|31371.1|31259.1|31374.3|31262.3|31371.1|31259.1|9
1652243620000|2022-05-11 04:33:40|31371.2|31259.2|31373.1|31261.1|31373.1|31261.1|31370.3|31258.3|7
1652243630000|2022-05-11 04:33:50|31372.4|31260.4|31372.4|31260.4|31373.5|31261.5|31370.8|31258.8|23
1652243640000|2022-05-11 04:34:00|31374.2|31262.2|31385.4|31273.4|31387.6|31275.6|31371.9|31259.9|15
1652243650000|2022-05-11 04:34:10|31386|31274|31404.6|31292.6|31406|31294|31386|31274|20
1652243660000|2022-05-11 04:34:20|31402.4|31290.4|31398.8|31286.8|31402.4|31290.4|31397.9|31285.9|14
1652243670000|2022-05-11 04:34:30|31400.4|31288.4|31399.8|31287.8|31403.6|31291.6|31397.2|31285.2|15
1652243680000|2022-05-11 04:34:40|31398.7|31286.7|31393.1|31281.1|31398.7|31286.7|31393|31281|12
1652243690000|2022-05-11 04:34:50|31392.5|31280.5|31390|31278|31392.5|31280.5|31389.4|31277.4|11
1652243700000|2022-05-11 04:35:00|31391.4|31279.4|31383.1|31271.1|31391.7|31279.7|31383.1|31271.1|8
1652243710000|2022-05-11 04:35:10|31384.5|31272.5|31397.8|31285.8|31399.6|31287.6|31384.5|31272.5|8
1652243720000|2022-05-11 04:35:20|31398.1|31286.1|31394.9|31282.9|31398.1|31286.1|31388.4|31276.4|12
1652243730000|2022-05-11 04:35:30|31393|31281|31399.2|31287.2|31399.2|31287.2|31393|31281|3
1652243740000|2022-05-11 04:35:40|31394.8|31282.8|31395.2|31283.2|31398.3|31286.3|31393.7|31281.7|8
1652243750000|2022-05-11 04:35:50|31400.3|31288.3|31402.8|31290.8|31404.6|31292.6|31400.3|31288.3|7
1652243760000|2022-05-11 04:36:00|31404.6|31292.6|31399.3|31287.3|31404.9|31292.9|31398.2|31286.2|8
1652243770000|2022-05-11 04:36:10|31401.9|31289.9|31410.5|31298.5|31411|31299|31397.7|31285.7|11
1652243780000|2022-05-11 04:36:20|31410.4|31298.4|31419.7|31307.7|31427.3|31315.3|31409|31297|22
1652243790000|2022-05-11 04:36:30|31419.9|31307.9|31414.4|31302.4|31420|31308|31414.4|31302.4|9
1652243800000|2022-05-11 04:36:40|31414.9|31302.9|31417.7|31305.7|31417.7|31305.7|31414.7|31302.7|6
1652243810000|2022-05-11 04:36:50|31418|31306|31414.4|31302.4|31419.7|31307.7|31410.1|31298.1|12
1652243820000|2022-05-11 04:37:00|31414.3|31302.3|31412.5|31300.5|31414.5|31302.5|31412.5|31300.5|5
1652243830000|2022-05-11 04:37:10|31411.7|31299.7|31403.6|31291.6|31411.7|31299.7|31403.6|31291.6|20
1652243840000|2022-05-11 04:37:20|31403|31291|31401.3|31289.3|31408.1|31296.1|31400.5|31288.5|16
1652243850000|2022-05-11 04:37:30|31400.1|31288.1|31402.1|31290.1|31402.1|31290.1|31398.5|31286.5|10
1652243860000|2022-05-11 04:37:40|31401.1|31289.1|31377.5|31265.5|31401.1|31289.1|31373.6|31261.6|15
1652243870000|2022-05-11 04:37:50|31377.3|31265.3|31371.3|31259.3|31377.5|31265.5|31366|31254|11
1652243880000|2022-05-11 04:38:00|31371.2|31259.2|31363|31251|31371.2|31259.2|31363|31251|10
1652243890000|2022-05-11 04:38:10|31364.1|31252.1|31350.7|31238.7|31364.1|31252.1|31350.4|31238.4|9
1652243900000|2022-05-11 04:38:20|31352.4|31240.4|31341.9|31229.9|31352.4|31240.4|31340.8|31228.8|14
1652243910000|2022-05-11 04:38:30|31342.1|31230.1|31341.4|31229.4|31343.4|31231.4|31333|31221|20
1652243920000|2022-05-11 04:38:40|31341.1|31229.1|31328.6|31216.6|31343.4|31231.4|31325.8|31213.8|17
1652243930000|2022-05-11 04:38:50|31325.8|31213.8|31325.8|31213.8|31328.6|31216.6|31325.7|31213.7|17
1652243940000|2022-05-11 04:39:00|31326|31214|31316.9|31204.9|31326|31214|31311.4|31199.4|21
1652243950000|2022-05-11 04:39:10|31319.2|31207.2|31320.6|31208.6|31320.6|31208.6|31318.9|31206.9|17
1652243960000|2022-05-11 04:39:20|31321.6|31209.6|31336|31224|31336|31224|31321.4|31209.4|10
1652243970000|2022-05-11 04:39:30|31341.2|31229.2|31347.4|31235.4|31353.4|31241.4|31341.2|31229.2|7
1652243980000|2022-05-11 04:39:40|31348.5|31236.5|31350.6|31238.6|31366|31254|31347.4|31235.4|17
1652243990000|2022-05-11 04:39:50|31344.9|31232.9|31347.4|31235.4|31347.4|31235.4|31340.9|31228.9|13
1652244000000|2022-05-11 04:40:00|31347.6|31235.6|31355.4|31243.4|31366|31254|31345.6|31233.6|16
1652244010000|2022-05-11 04:40:10|31353.6|31241.6|31351.5|31239.5|31353.6|31241.6|31348.6|31236.6|9
1652244020000|2022-05-11 04:40:20|31351.7|31239.7|31360.8|31248.8|31363.2|31251.2|31351.5|31239.5|16
1652244030000|2022-05-11 04:40:30|31359.1|31247.1|31359.1|31247.1|31359.1|31247.1|31359.1|31247.1|1
1652244040000|2022-05-11 04:40:40|31360.8|31248.8|31361.5|31249.5|31361.5|31249.5|31359.1|31247.1|15
1652244050000|2022-05-11 04:40:50|31359.1|31247.1|31353.7|31241.7|31360.9|31248.9|31352.1|31240.1|18
1652244060000|2022-05-11 04:41:00|31357|31245|31360.9|31248.9|31360.9|31248.9|31356.8|31244.8|4
1652244070000|2022-05-11 04:41:10|31363.2|31251.2|31367.1|31255.1|31374.2|31262.2|31363.2|31251.2|8
1652244080000|2022-05-11 04:41:20|31366.4|31254.4|31363.3|31251.3|31370.5|31258.5|31363.3|31251.3|7
1652244090000|2022-05-11 04:41:30|31361|31249|31355.8|31243.8|31361|31249|31353.8|31241.8|7
1652244100000|2022-05-11 04:41:40|31353.4|31241.4|31351.4|31239.4|31353.4|31241.4|31350.6|31238.6|7
1652244110000|2022-05-11 04:41:50|31351.3|31239.3|31344.3|31232.3|31351.3|31239.3|31343.1|31231.1|15
1652244120000|2022-05-11 04:42:00|31345.4|31233.4|31338.7|31226.7|31346.5|31234.5|31332.6|31220.6|22
1652244130000|2022-05-11 04:42:10|31336.2|31224.2|31332.6|31220.6|31340.4|31228.4|31332.6|31220.6|15
1652244140000|2022-05-11 04:42:20|31329.8|31217.8|31331.9|31219.9|31331.9|31219.9|31329.8|31217.8|4
1652244150000|2022-05-11 04:42:30|31329.5|31217.5|31310.9|31198.9|31329.5|31217.5|31309.5|31197.5|20
1652244160000|2022-05-11 04:42:40|31312.5|31200.5|31303.1|31191.1|31312.5|31200.5|31297.4|31185.4|32
1652244170000|2022-05-11 04:42:50|31301.5|31189.5|31283.7|31171.7|31304.4|31192.4|31280.4|31168.4|25
1652244180000|2022-05-11 04:43:00|31284.7|31172.7|31292.4|31180.4|31295.9|31183.9|31284.7|31172.7|26
1652244190000|2022-05-11 04:43:10|31291.7|31179.7|31289.9|31177.9|31293.6|31181.6|31288.4|31176.4|8
1652244200000|2022-05-11 04:43:20|31287.4|31175.4|31283|31171|31287.4|31175.4|31281|31169|8
1652244210000|2022-05-11 04:43:30|31283.5|31171.5|31283.5|31171.5|31283.5|31171.5|31281.7|31169.7|10
1652244220000|2022-05-11 04:43:40|31283.4|31171.4|31294.3|31182.3|31295.2|31183.2|31283.4|31171.4|12
1652244230000|2022-05-11 04:43:50|31294.1|31182.1|31286|31174|31295.3|31183.3|31286|31174|15
1652244240000|2022-05-11 04:44:00|31283|31171|31291.7|31179.7|31292.8|31180.8|31283|31171|12
1652244250000|2022-05-11 04:44:10|31291.1|31179.1|31287.1|31175.1|31291.8|31179.8|31286.8|31174.8|17
1652244260000|2022-05-11 04:44:20|31285.3|31173.3|31267.6|31155.6|31286.9|31174.9|31267|31155|16
1652244270000|2022-05-11 04:44:30|31268.3|31156.3|31264.5|31152.5|31268.3|31156.3|31250.5|31138.5|18
1652244280000|2022-05-11 04:44:40|31263.8|31151.8|31235.2|31123.2|31263.8|31151.8|31233.5|31121.5|20
1652244290000|2022-05-11 04:44:50|31240.1|31128.1|31232.6|31120.6|31240.1|31128.1|31226.7|31114.7|14
1652244300000|2022-05-11 04:45:00|31236.3|31124.3|31218.2|31106.2|31236.3|31124.3|31218.2|31106.2|22
1652244310000|2022-05-11 04:45:10|31215.4|31103.4|31232.7|31120.7|31232.7|31120.7|31211.9|31099.9|12
1652244320000|2022-05-11 04:45:20|31226.5|31114.5|31229.6|31117.6|31229.6|31117.6|31217.8|31105.8|4
1652244330000|2022-05-11 04:45:30|31231.2|31119.2|31234.7|31122.7|31236.9|31124.9|31231.2|31119.2|6
1652244340000|2022-05-11 04:45:40|31235.1|31123.1|31241.5|31129.5|31244|31132|31235.1|31123.1|20
1652244350000|2022-05-11 04:45:50|31251.9|31139.9|31260.4|31148.4|31266|31154|31242.4|31130.4|10
1652244360000|2022-05-11 04:46:00|31260.8|31148.8|31252.5|31140.5|31266.7|31154.7|31252.5|31140.5|11
1652244370000|2022-05-11 04:46:10|31252.3|31140.3|31245.4|31133.4|31252.3|31140.3|31244.1|31132.1|14
1652244380000|2022-05-11 04:46:20|31245.9|31133.9|31244.6|31132.6|31245.9|31133.9|31243.4|31131.4|13
1652244390000|2022-05-11 04:46:30|31244.5|31132.5|31239.1|31127.1|31246.6|31134.6|31236.5|31124.5|18
1652244400000|2022-05-11 04:46:40|31237.3|31125.3|31220.3|31108.3|31242.5|31130.5|31217.3|31105.3|22
1652244410000|2022-05-11 04:46:50|31219.7|31107.7|31209.7|31097.7|31219.7|31107.7|31208|31096|20
1652244420000|2022-05-11 04:47:00|31208.3|31096.3|31197.5|31085.5|31208.3|31096.3|31181.9|31069.9|24
1652244430000|2022-05-11 04:47:10|31194.4|31082.4|31183.5|31071.5|31198.9|31086.9|31183.5|31071.5|22
1652244440000|2022-05-11 04:47:20|31183.9|31071.9|31157|31045|31183.9|31071.9|31137.7|31025.7|24
1652244450000|2022-05-11 04:47:30|31157.3|31045.3|31171.3|31059.3|31178.6|31066.6|31156.4|31044.4|15
1652244460000|2022-05-11 04:47:40|31170.7|31058.7|31181.7|31069.7|31190.2|31078.2|31170.5|31058.5|14
1652244470000|2022-05-11 04:47:50|31165.4|31053.4|31143.9|31031.9|31165.4|31053.4|31141.1|31029.1|19
1652244480000|2022-05-11 04:48:00|31140.4|31028.4|31139.2|31027.2|31149.4|31037.4|31131.9|31019.9|17
1652244490000|2022-05-11 04:48:10|31131.2|31019.2|31137|31025|31137.8|31025.8|31125.8|31013.8|10
1652244500000|2022-05-11 04:48:20|31137.8|31025.8|31143.1|31031.1|31151.5|31039.5|31136.4|31024.4|22
1652244510000|2022-05-11 04:48:30|31148.9|31036.9|31162.4|31050.4|31170.5|31058.5|31148.9|31036.9|29
1652244520000|2022-05-11 04:48:40|31165.3|31053.3|31164.9|31052.9|31170.3|31058.3|31163.6|31051.6|26
1652244530000|2022-05-11 04:48:50|31171|31059|31165.5|31053.5|31171|31059|31161|31049|28
1652244540000|2022-05-11 04:49:00|31167|31055|31164.6|31052.6|31169.5|31057.5|31162|31050|19
1652244550000|2022-05-11 04:49:10|31160.5|31048.5|31168.3|31056.3|31168.3|31056.3|31149.6|31037.6|20
1652244560000|2022-05-11 04:49:20|31168.6|31056.6|31157.9|31045.9|31171|31059|31157.1|31045.1|11
1652244570000|2022-05-11 04:49:30|31159|31047|31167.4|31055.4|31171.8|31059.8|31158.2|31046.2|18
1652244580000|2022-05-11 04:49:40|31166.5|31054.5|31158.9|31046.9|31166.5|31054.5|31158.9|31046.9|5
1652244590000|2022-05-11 04:49:50|31157.3|31045.3|31158.9|31046.9|31161|31049|31155.8|31043.8|8
1652244600000|2022-05-11 04:50:00|31158.5|31046.5|31155.9|31043.9|31158.5|31046.5|31153|31041|13
1652244610000|2022-05-11 04:50:10|31154.5|31042.5|31177.8|31065.8|31182.1|31070.1|31154.5|31042.5|21
1652244620000|2022-05-11 04:50:20|31177.7|31065.7|31189.6|31077.6|31189.6|31077.6|31177.7|31065.7|24
1652244630000|2022-05-11 04:50:30|31190.8|31078.8|31190.5|31078.5|31190.9|31078.9|31187.9|31075.9|18
1652244640000|2022-05-11 04:50:40|31187.3|31075.3|31189|31077|31189|31077|31180.8|31068.8|13
1652244650000|2022-05-11 04:50:50|31191.8|31079.8|31194.2|31082.2|31198.1|31086.1|31190.1|31078.1|6
1652244660000|2022-05-11 04:51:00|31201.7|31089.7|31206|31094|31206|31094|31201.7|31089.7|2
1652244670000|2022-05-11 04:51:10|31203.2|31091.2|31205.2|31093.2|31205.9|31093.9|31174.1|31062.1|19
1652244680000|2022-05-11 04:51:20|31208.4|31096.4|31216.2|31104.2|31216.2|31104.2|31205|31093|25
1652244690000|2022-05-11 04:51:30|31239.9|31127.9|31240.8|31128.8|31245.5|31133.5|31230.1|31118.1|27
1652244700000|2022-05-11 04:51:40|31242.2|31130.2|31260.3|31148.3|31264.1|31152.1|31236.3|31124.3|30
1652244710000|2022-05-11 04:51:50|31254.2|31142.2|31249.3|31137.3|31276|31164|31249.3|31137.3|26
1652244720000|2022-05-11 04:52:00|31247.3|31135.3|31270.9|31158.9|31272.3|31160.3|31247.3|31135.3|19
1652244730000|2022-05-11 04:52:10|31272.3|31160.3|31286|31174|31286|31174|31270.9|31158.9|12
1652244740000|2022-05-11 04:52:20|31283.1|31171.1|31277.7|31165.7|31283.1|31171.1|31266.4|31154.4|11
1652244750000|2022-05-11 04:52:30|31262.6|31150.6|31248.1|31136.1|31262.6|31150.6|31245.4|31133.4|23
1652244760000|2022-05-11 04:52:40|31247.7|31135.7|31254.2|31142.2|31264.5|31152.5|31238.7|31126.7|22
1652244770000|2022-05-11 04:52:50|31248.3|31136.3|31244.8|31132.8|31251.2|31139.2|31239.9|31127.9|17
1652244780000|2022-05-11 04:53:00|31246.5|31134.5|31258.7|31146.7|31263.8|31151.8|31246.5|31134.5|17
1652244790000|2022-05-11 04:53:10|31258.5|31146.5|31246|31134|31258.5|31146.5|31241.6|31129.6|19
1652244800000|2022-05-11 04:53:20|31244.3|31132.3|31237.5|31125.5|31244.3|31132.3|31234.2|31122.2|23
1652244810000|2022-05-11 04:53:30|31237.4|31125.4|31271.6|31159.6|31275.7|31163.7|31237.4|31125.4|21
1652244820000|2022-05-11 04:53:40|31270.7|31158.7|31277.2|31165.2|31286|31174|31266.7|31154.7|23
1652244830000|2022-05-11 04:53:50|31281.2|31169.2|31286|31174|31291.2|31179.2|31279.5|31167.5|17
1652244840000|2022-05-11 04:54:00|31291.2|31179.2|31312.3|31200.3|31313.9|31201.9|31291.2|31179.2|7
1652244850000|2022-05-11 04:54:10|31312|31200|31327|31215|31329.1|31217.1|31312|31200|14
1652244860000|2022-05-11 04:54:20|31329.3|31217.3|31322.7|31210.7|31329.3|31217.3|31320.1|31208.1|10
1652244870000|2022-05-11 04:54:30|31321.5|31209.5|31313.3|31201.3|31322|31210|31309.8|31197.8|17
1652244880000|2022-05-11 04:54:40|31316.3|31204.3|31328.8|31216.8|31328.8|31216.8|31310.9|31198.9|9
1652244890000|2022-05-11 04:54:50|31328.7|31216.7|31324.8|31212.8|31328.7|31216.7|31321.9|31209.9|14
1652244900000|2022-05-11 04:55:00|31324.4|31212.4|31338.9|31226.9|31338.9|31226.9|31322.2|31210.2|21
1652244910000|2022-05-11 04:55:10|31339.2|31227.2|31347.1|31235.1|31355.6|31243.6|31334.8|31222.8|22
1652244920000|2022-05-11 04:55:20|31343.3|31231.3|31342|31230|31346.1|31234.1|31332|31220|19
1652244930000|2022-05-11 04:55:30|31343.3|31231.3|31355.5|31243.5|31358.3|31246.3|31343.3|31231.3|11
1652244940000|2022-05-11 04:55:40|31351.5|31239.5|31354.9|31242.9|31359|31247|31349.8|31237.8|12
1652244950000|2022-05-11 04:55:50|31353.2|31241.2|31307.9|31195.9|31353.2|31241.2|31307.9|31195.9|13
1652244960000|2022-05-11 04:56:00|31296.1|31184.1|31303.5|31191.5|31313.8|31201.8|31281.8|31169.8|22
1652244970000|2022-05-11 04:56:10|31304.9|31192.9|31298.8|31186.8|31321.5|31209.5|31295.2|31183.2|31
1652244980000|2022-05-11 04:56:20|31298|31186|31252.3|31140.3|31298|31186|31243.7|31131.7|28
1652244990000|2022-05-11 04:56:30|31248.8|31136.8|31251.8|31139.8|31257.5|31145.5|31247.5|31135.5|14
1652245000000|2022-05-11 04:56:40|31251.7|31139.7|31251.1|31139.1|31251.7|31139.7|31223.5|31111.5|23
1652245010000|2022-05-11 04:56:50|31265.8|31153.8|31265.8|31153.8|31268.4|31156.4|31258|31146|7
1652245020000|2022-05-11 04:57:00|31269.3|31157.3|31301.3|31189.3|31301.3|31189.3|31263.3|31151.3|24
1652245030000|2022-05-11 04:57:10|31300.5|31188.5|31303.9|31191.9|31309.2|31197.2|31294.3|31182.3|20
1652245040000|2022-05-11 04:57:20|31306.5|31194.5|31304.3|31192.3|31309.2|31197.2|31291.4|31179.4|30
1652245050000|2022-05-11 04:57:30|31306.8|31194.8|31302.4|31190.4|31311.8|31199.8|31300.1|31188.1|19
1652245060000|2022-05-11 04:57:40|31301.8|31189.8|31321.4|31209.4|31321.4|31209.4|31299|31187|10
1652245070000|2022-05-11 04:57:50|31326.6|31214.6|31314.4|31202.4|31326.6|31214.6|31314.1|31202.1|17
1652245080000|2022-05-11 04:58:00|31314.1|31202.1|31327.1|31215.1|31334.8|31222.8|31314.1|31202.1|14
1652245090000|2022-05-11 04:58:10|31318.4|31206.4|31302.4|31190.4|31318.4|31206.4|31299.8|31187.8|15
1652245100000|2022-05-11 04:58:20|31299.9|31187.9|31297.3|31185.3|31299.9|31187.9|31297.3|31185.3|2
1652245110000|2022-05-11 04:58:30|31294.4|31182.4|31294.4|31182.4|31296.3|31184.3|31286.5|31174.5|10
1652245120000|2022-05-11 04:58:40|31293.6|31181.6|31288.6|31176.6|31298.4|31186.4|31284.2|31172.2|12
1652245130000|2022-05-11 04:58:50|31289.5|31177.5|31289.5|31177.5|31289.5|31177.5|31283.4|31171.4|6
1652245140000|2022-05-11 04:59:00|31291.9|31179.9|31277.4|31165.4|31291.9|31179.9|31277.4|31165.4|10
1652245150000|2022-05-11 04:59:10|31283.2|31171.2|31268.1|31156.1|31283.2|31171.2|31268.1|31156.1|13
1652245160000|2022-05-11 04:59:20|31272.6|31160.6|31278.5|31166.5|31284.7|31172.7|31272.6|31160.6|9
1652245170000|2022-05-11 04:59:30|31281.7|31169.7|31280.9|31168.9|31288.9|31176.9|31280.9|31168.9|10
1652245180000|2022-05-11 04:59:40|31280.8|31168.8|31272.8|31160.8|31280.8|31168.8|31270.6|31158.6|16
1652245200000|2022-05-11 05:00:00|31274|31162|31258|31146|31281.3|31169.3|31258|31146|16
1652245210000|2022-05-11 05:00:10|31255.5|31143.5|31248.4|31136.4|31270.5|31158.5|31247.6|31135.6|11
1652245220000|2022-05-11 05:00:20|31250.7|31138.7|31245.5|31133.5|31267.1|31155.1|31240.2|31128.2|12
1652245230000|2022-05-11 05:00:30|31242.9|31130.9|31248.6|31136.6|31249.7|31137.7|31241.7|31129.7|12
1652245240000|2022-05-11 05:00:40|31247.8|31135.8|31260|31148|31264.7|31152.7|31246.9|31134.9|21
1652245250000|2022-05-11 05:00:50|31265.3|31153.3|31263.5|31151.5|31269.8|31157.8|31261.7|31149.7|10
1652245260000|2022-05-11 05:01:00|31252.1|31140.1|31251.5|31139.5|31254.7|31142.7|31247.8|31135.8|9
1652245270000|2022-05-11 05:01:10|31246|31134|31232.9|31120.9|31246|31134|31231.5|31119.5|16
1652245280000|2022-05-11 05:01:20|31231.5|31119.5|31218.3|31106.3|31232.3|31120.3|31217.3|31105.3|21
1652245290000|2022-05-11 05:01:30|31220.8|31108.8|31227.5|31115.5|31227.8|31115.8|31220.8|31108.8|13
1652245300000|2022-05-11 05:01:40|31227.6|31115.6|31223.3|31111.3|31227.6|31115.6|31219.7|31107.7|16
1652245310000|2022-05-11 05:01:50|31223.6|31111.6|31231.7|31119.7|31232.7|31120.7|31220.7|31108.7|17
1652245320000|2022-05-11 05:02:00|31232.7|31120.7|31215.4|31103.4|31232.7|31120.7|31213.6|31101.6|13
1652245330000|2022-05-11 05:02:10|31218.1|31106.1|31218.2|31106.2|31222.1|31110.1|31217.8|31105.8|12
1652245340000|2022-05-11 05:02:20|31218.8|31106.8|31216.9|31104.9|31218.8|31106.8|31215.4|31103.4|12
1652245350000|2022-05-11 05:02:30|31215|31103|31215.5|31103.5|31215.5|31103.5|31215|31103|2
1652245360000|2022-05-11 05:02:40|31215.9|31103.9|31216|31104|31216.6|31104.6|31215.9|31103.9|15
1652245380000|2022-05-11 05:03:00|31214.5|31102.5|31228.3|31116.3|31230.3|31118.3|31210.7|31098.7|14
1652245390000|2022-05-11 05:03:10|31224.5|31112.5|31203.6|31091.6|31231.1|31119.1|31202.6|31090.6|25
1652245400000|2022-05-11 05:03:20|31204|31092|31205.2|31093.2|31205.3|31093.3|31203.6|31091.6|7
1652245410000|2022-05-11 05:03:30|31205.3|31093.3|31205.6|31093.6|31207.8|31095.8|31205.3|31093.3|3
1652245420000|2022-05-11 05:03:40|31204.3|31092.3|31209.1|31097.1|31211.7|31099.7|31204.3|31092.3|5
1652245430000|2022-05-11 05:03:50|31211.7|31099.7|31223.7|31111.7|31224.3|31112.3|31210.8|31098.8|17
1652245440000|2022-05-11 05:04:00|31224.3|31112.3|31232.3|31120.3|31241.8|31129.8|31216.8|31104.8|26
1652245450000|2022-05-11 05:04:10|31234.2|31122.2|31209.2|31097.2|31239.1|31127.1|31206.1|31094.1|22
1652245460000|2022-05-11 05:04:20|31211|31099|31210.2|31098.2|31214.5|31102.5|31206.8|31094.8|5
1652245470000|2022-05-11 05:04:30|31203.6|31091.6|31206.3|31094.3|31214.6|31102.6|31202.1|31090.1|7
1652245480000|2022-05-11 05:04:40|31200.4|31088.4|31179.6|31067.6|31200.5|31088.5|31176.1|31064.1|18
1652245490000|2022-05-11 05:04:50|31178|31066|31174.2|31062.2|31184.8|31072.8|31172.2|31060.2|26
1652245500000|2022-05-11 05:05:00|31174.5|31062.5|31174.7|31062.7|31174.7|31062.7|31173.5|31061.5|4
1652245510000|2022-05-11 05:05:10|31173.5|31061.5|31176.5|31064.5|31177.6|31065.6|31173.5|31061.5|7
1652245520000|2022-05-11 05:05:20|31176|31064|31178.5|31066.5|31178.5|31066.5|31176|31064|5
1652245530000|2022-05-11 05:05:30|31180.3|31068.3|31200.9|31088.9|31208.1|31096.1|31179.7|31067.7|17
1652245540000|2022-05-11 05:05:40|31199.2|31087.2|31174.3|31062.3|31199.2|31087.2|31174.3|31062.3|15
1652245550000|2022-05-11 05:05:50|31170.5|31058.5|31155.1|31043.1|31170.5|31058.5|31151.1|31039.1|15
1652245560000|2022-05-11 05:06:00|31153.3|31041.3|31161.1|31049.1|31161.1|31049.1|31137.3|31025.3|12
1652245570000|2022-05-11 05:06:10|31157.4|31045.4|31181.1|31069.1|31181.1|31069.1|31157.4|31045.4|21
1652245580000|2022-05-11 05:06:20|31183.2|31071.2|31181.2|31069.2|31183.2|31071.2|31179.7|31067.7|18
1652245590000|2022-05-11 05:06:30|31180.7|31068.7|31183.8|31071.8|31191|31079|31178.4|31066.4|26
1652245600000|2022-05-11 05:06:40|31184.4|31072.4|31185.2|31073.2|31190.8|31078.8|31184.4|31072.4|13
1652245610000|2022-05-11 05:06:50|31184.5|31072.5|31184.6|31072.6|31193.8|31081.8|31181.4|31069.4|23
1652245620000|2022-05-11 05:07:00|31185.4|31073.4|31184.5|31072.5|31185.6|31073.6|31175.4|31063.4|22
1652245630000|2022-05-11 05:07:10|31185.2|31073.2|31192|31080|31195.8|31083.8|31184.7|31072.7|22
1652245640000|2022-05-11 05:07:20|31193.7|31081.7|31199.7|31087.7|31205.1|31093.1|31191.7|31079.7|23
1652245650000|2022-05-11 05:07:30|31200.5|31088.5|31212|31100|31214.3|31102.3|31195.6|31083.6|24
1652245660000|2022-05-11 05:07:40|31218.2|31106.2|31220.2|31108.2|31220.2|31108.2|31214.2|31102.2|17
1652245670000|2022-05-11 05:07:50|31226.7|31114.7|31231.9|31119.9|31231.9|31119.9|31223.2|31111.2|18
1652245680000|2022-05-11 05:08:00|31225.6|31113.6|31227.4|31115.4|31232.4|31120.4|31217.3|31105.3|26
1652245690000|2022-05-11 05:08:10|31232.6|31120.6|31245.7|31133.7|31246.1|31134.1|31232.6|31120.6|13
1652245700000|2022-05-11 05:08:20|31246.1|31134.1|31223.5|31111.5|31246.1|31134.1|31222.9|31110.9|13
1652245710000|2022-05-11 05:08:30|31232.9|31120.9|31211.2|31099.2|31233.1|31121.1|31211.2|31099.2|14
1652245720000|2022-05-11 05:08:40|31218|31106|31232.8|31120.8|31232.8|31120.8|31218|31106|11
1652245730000|2022-05-11 05:08:50|31232.2|31120.2|31220|31108|31232.7|31120.7|31220|31108|16
1652245740000|2022-05-11 05:09:00|31218.4|31106.4|31235.4|31123.4|31235.4|31123.4|31218.1|31106.1|7
1652245750000|2022-05-11 05:09:10|31230.7|31118.7|31235.9|31123.9|31237.4|31125.4|31228.8|31116.8|18
1652245760000|2022-05-11 05:09:20|31235.5|31123.5|31237.3|31125.3|31237.4|31125.4|31233.4|31121.4|17
1652245770000|2022-05-11 05:09:30|31237.4|31125.4|31240.1|31128.1|31240.1|31128.1|31233.5|31121.5|5
1652245780000|2022-05-11 05:09:40|31238.8|31126.8|31247.8|31135.8|31254.5|31142.5|31237.6|31125.6|19
1652245790000|2022-05-11 05:09:50|31246|31134|31261.8|31149.8|31261.8|31149.8|31241|31129|9
1652245800000|2022-05-11 05:10:00|31257.1|31145.1|31256.5|31144.5|31257.1|31145.1|31250.3|31138.3|9
1652245810000|2022-05-11 05:10:10|31256.6|31144.6|31256.3|31144.3|31263.8|31151.8|31252.5|31140.5|14
1652245820000|2022-05-11 05:10:20|31256|31144|31235.4|31123.4|31256|31144|31235.4|31123.4|18
1652245830000|2022-05-11 05:10:30|31234.5|31122.5|31227.4|31115.4|31235.7|31123.7|31227.4|31115.4|20
1652245840000|2022-05-11 05:10:40|31228.7|31116.7|31226.2|31114.2|31228.8|31116.8|31223.2|31111.2|8
1652245850000|2022-05-11 05:10:50|31226.8|31114.8|31204.8|31092.8|31227.2|31115.2|31202.8|31090.8|12
1652245860000|2022-05-11 05:11:00|31212.4|31100.4|31196.6|31084.6|31212.4|31100.4|31196.6|31084.6|13
1652245870000|2022-05-11 05:11:10|31196|31084|31200.7|31088.7|31200.7|31088.7|31196|31084|3
1652245880000|2022-05-11 05:11:20|31200.4|31088.4|31528.4|31416.4|31528.4|31416.4|31200.4|31088.4|25
1652245890000|2022-05-11 05:11:30|31487.9|31375.9|31790.2|31678.2|31790.2|31678.2|31487.9|31375.9|20
1652245900000|2022-05-11 05:11:40|31785|31673|31689.1|31577.1|31785|31673|31668.1|31556.1|14
1652245910000|2022-05-11 05:11:50|31698.9|31586.9|31748.3|31636.3|31748.3|31636.3|31698.9|31586.9|12
1652245920000|2022-05-11 05:12:00|31756.3|31644.3|31795.7|31683.7|31826.4|31714.4|31756.3|31644.3|28
1652245930000|2022-05-11 05:12:10|31793|31681|31791.2|31679.2|31799.9|31687.9|31784.6|31672.6|26
1652245940000|2022-05-11 05:12:20|31864|31752|31932|31820|31938|31826|31863.4|31751.4|36
1652245950000|2022-05-11 05:12:30|31932.6|31820.6|31883.9|31771.9|31936.1|31824.1|31877.3|31765.3|35
1652245960000|2022-05-11 05:12:40|31868.6|31756.6|31852.9|31740.9|31889.2|31777.2|31813.8|31701.8|38
1652245970000|2022-05-11 05:12:50|31857.1|31745.1|31841.5|31729.5|31861.7|31749.7|31834.5|31722.5|39
1652245980000|2022-05-11 05:13:00|31841.6|31729.6|31842.2|31730.2|31844.8|31732.8|31831.1|31719.1|27
1652245990000|2022-05-11 05:13:10|31841.2|31729.2|31843.7|31731.7|31857|31745|31835.3|31723.3|32
1652246000000|2022-05-11 05:13:20|31843.6|31731.6|31818.8|31706.8|31843.6|31731.6|31814.5|31702.5|30
1652246010000|2022-05-11 05:13:30|31819.5|31707.5|31805.5|31693.5|31819.5|31707.5|31792.1|31680.1|26
1652246020000|2022-05-11 05:13:40|31806.4|31694.4|31813.3|31701.3|31818.2|31706.2|31766|31654|32
1652246030000|2022-05-11 05:13:50|31811.3|31699.3|31802.5|31690.5|31811.3|31699.3|31773.5|31661.5|30
1652246040000|2022-05-11 05:14:00|31806.5|31694.5|31739.5|31627.5|31806.5|31694.5|31739.5|31627.5|32
1652246050000|2022-05-11 05:14:10|31739.6|31627.6|31708|31596|31739.6|31627.6|31707.4|31595.4|19
1652246060000|2022-05-11 05:14:20|31708.5|31596.5|31683|31571|31710.5|31598.5|31683|31571|26
1652246070000|2022-05-11 05:14:30|31686.3|31574.3|31636.8|31524.8|31736.5|31624.5|31636.8|31524.8|35
1652246080000|2022-05-11 05:14:40|31636.5|31524.5|31637.6|31525.6|31655.2|31543.2|31636.5|31524.5|35
1652246090000|2022-05-11 05:14:50|31637.7|31525.7|31660.2|31548.2|31665.2|31553.2|31637.5|31525.5|30
1652246100000|2022-05-11 05:15:00|31660.3|31548.3|31659.7|31547.7|31671.1|31559.1|31656.6|31544.6|23
1652246110000|2022-05-11 05:15:10|31668.5|31556.5|31672.9|31560.9|31675.2|31563.2|31661.1|31549.1|16
1652246120000|2022-05-11 05:15:20|31669.6|31557.6|31672|31560|31673.8|31561.8|31659.6|31547.6|27
1652246130000|2022-05-11 05:15:30|31673.5|31561.5|31652.7|31540.7|31675.9|31563.9|31626.2|31514.2|29
1652246140000|2022-05-11 05:15:40|31652.3|31540.3|31656.6|31544.6|31659.3|31547.3|31650.9|31538.9|20
1652246150000|2022-05-11 05:15:50|31657.6|31545.6|31652.2|31540.2|31660.2|31548.2|31641.8|31529.8|32
1652246160000|2022-05-11 05:16:00|31648.5|31536.5|31658.6|31546.6|31663.1|31551.1|31648.4|31536.4|29
1652246170000|2022-05-11 05:16:10|31658.1|31546.1|31648.1|31536.1|31658.1|31546.1|31644.6|31532.6|31
1652246180000|2022-05-11 05:16:20|31647.9|31535.9|31660.8|31548.8|31669.6|31557.6|31645.1|31533.1|36
1652246190000|2022-05-11 05:16:30|31661.1|31549.1|31710.2|31598.2|31715.6|31603.6|31657.2|31545.2|37
1652246200000|2022-05-11 05:16:40|31704|31592|31727.1|31615.1|31727.1|31615.1|31704|31592|21
1652246210000|2022-05-11 05:16:50|31736.5|31624.5|31738.3|31626.3|31738.3|31626.3|31731.6|31619.6|18
1652246220000|2022-05-11 05:17:00|31734.6|31622.6|31753.1|31641.1|31758.8|31646.8|31734.6|31622.6|19
1652246230000|2022-05-11 05:17:10|31750.8|31638.8|31770.7|31658.7|31770.7|31658.7|31749.7|31637.7|17
1652246240000|2022-05-11 05:17:20|31780.2|31668.2|31797.8|31685.8|31818.1|31706.1|31780.2|31668.2|20
1652246250000|2022-05-11 05:17:30|31807.9|31695.9|31795.2|31683.2|31810.9|31698.9|31753.9|31641.9|21
1652246260000|2022-05-11 05:17:40|31792.6|31680.6|31795.9|31683.9|31819|31707|31787.9|31675.9|34
1652246270000|2022-05-11 05:17:50|31797.5|31685.5|31752.8|31640.8|31797.5|31685.5|31751.9|31639.9|31
1652246280000|2022-05-11 05:18:00|31747.7|31635.7|31765.8|31653.8|31765.8|31653.8|31745.3|31633.3|32
1652246290000|2022-05-11 05:18:10|31762.1|31650.1|31762.4|31650.4|31764.9|31652.9|31757.9|31645.9|19
1652246300000|2022-05-11 05:18:20|31760.8|31648.8|31796.7|31684.7|31800.5|31688.5|31756.6|31644.6|23
1652246310000|2022-05-11 05:18:30|31800.3|31688.3|31806.6|31694.6|31809.3|31697.3|31799.7|31687.7|22
1652246320000|2022-05-11 05:18:40|31807|31695|31803.4|31691.4|31808.4|31696.4|31801.2|31689.2|21
1652246330000|2022-05-11 05:18:50|31799.4|31687.4|31816.7|31704.7|31818.4|31706.4|31797.1|31685.1|21
1652246340000|2022-05-11 05:19:00|31820.4|31708.4|31835.4|31723.4|31835.4|31723.4|31819.8|31707.8|13
1652246350000|2022-05-11 05:19:10|31832.8|31720.8|31822|31710|31832.8|31720.8|31815|31703|19
1652246360000|2022-05-11 05:19:20|31821.8|31709.8|31816.4|31704.4|31825.1|31713.1|31816.4|31704.4|20
1652246370000|2022-05-11 05:19:30|31819.8|31707.8|31827.8|31715.8|31828.6|31716.6|31816.9|31704.9|18
1652246380000|2022-05-11 05:19:40|31834.3|31722.3|31829.1|31717.1|31835.4|31723.4|31820.9|31708.9|25
1652246390000|2022-05-11 05:19:50|31850.6|31738.6|31809.3|31697.3|31850.6|31738.6|31809.3|31697.3|16
1652246400000|2022-05-11 05:20:00|31804.7|31692.7|31804.4|31692.4|31806.4|31694.4|31803.3|31691.3|16
1652246410000|2022-05-11 05:20:10|31804.6|31692.6|31784|31672|31804.6|31692.6|31782|31670|18
1652246420000|2022-05-11 05:20:20|31773.3|31661.3|31764.8|31652.8|31777|31665|31755.5|31643.5|29
1652246430000|2022-05-11 05:20:30|31770.4|31658.4|31764.5|31652.5|31775.1|31663.1|31764.3|31652.3|27
1652246440000|2022-05-11 05:20:40|31764.3|31652.3|31744.8|31632.8|31764.3|31652.3|31740.5|31628.5|27
1652246450000|2022-05-11 05:20:50|31745.8|31633.8|31772.8|31660.8|31773.6|31661.6|31743.2|31631.2|27
1652246460000|2022-05-11 05:21:00|31773.6|31661.6|31733.8|31621.8|31775.7|31663.7|31733.8|31621.8|22
1652246470000|2022-05-11 05:21:10|31729.2|31617.2|31707|31595|31729.2|31617.2|31707|31595|18
1652246480000|2022-05-11 05:21:20|31704.5|31592.5|31707.2|31595.2|31714.4|31602.4|31698.1|31586.1|19
1652246490000|2022-05-11 05:21:30|31707|31595|31695|31583|31718.5|31606.5|31688.1|31576.1|31
1652246500000|2022-05-11 05:21:40|31697|31585|31689|31577|31697|31585|31687.6|31575.6|25
1652246510000|2022-05-11 05:21:50|31688.1|31576.1|31686.4|31574.4|31688.1|31576.1|31686.4|31574.4|7
1652246520000|2022-05-11 05:22:00|31686.8|31574.8|31699.8|31587.8|31699.8|31587.8|31685.7|31573.7|21
1652246530000|2022-05-11 05:22:10|31703.4|31591.4|31700.1|31588.1|31705.2|31593.2|31696.4|31584.4|10
1652246540000|2022-05-11 05:22:20|31699.3|31587.3|31689.2|31577.2|31705.7|31593.7|31688.3|31576.3|20
1652246550000|2022-05-11 05:22:30|31679.2|31567.2|31655.3|31543.3|31679.2|31567.2|31655.3|31543.3|16
1652246560000|2022-05-11 05:22:40|31657.2|31545.2|31655.3|31543.3|31659.4|31547.4|31655|31543|17
1652246570000|2022-05-11 05:22:50|31658.8|31546.8|31657.7|31545.7|31659.4|31547.4|31655.9|31543.9|21
1652246580000|2022-05-11 05:23:00|31657.5|31545.5|31640.3|31528.3|31658.2|31546.2|31639.7|31527.7|24
1652246590000|2022-05-11 05:23:10|31640.7|31528.7|31640.5|31528.5|31640.7|31528.7|31631.9|31519.9|18
1652246600000|2022-05-11 05:23:20|31648.4|31536.4|31648.9|31536.9|31651.6|31539.6|31638.6|31526.6|20
1652246610000|2022-05-11 05:23:30|31651.1|31539.1|31656.2|31544.2|31667.1|31555.1|31646.3|31534.3|19
1652246620000|2022-05-11 05:23:40|31653.3|31541.3|31669.9|31557.9|31669.9|31557.9|31650.4|31538.4|12
1652246630000|2022-05-11 05:23:50|31667.3|31555.3|31671.3|31559.3|31671.3|31559.3|31666.2|31554.2|14
1652246640000|2022-05-11 05:24:00|31670.6|31558.6|31671.8|31559.8|31677.3|31565.3|31670.1|31558.1|23
1652246650000|2022-05-11 05:24:10|31671.3|31559.3|31670.5|31558.5|31671.9|31559.9|31666.9|31554.9|9
1652246660000|2022-05-11 05:24:20|31670.2|31558.2|31664.4|31552.4|31670.5|31558.5|31661.2|31549.2|12
1652246670000|2022-05-11 05:24:30|31664.6|31552.6|31649.9|31537.9|31664.6|31552.6|31649.4|31537.4|24
1652246680000|2022-05-11 05:24:40|31652.1|31540.1|31650.1|31538.1|31652.5|31540.5|31641.9|31529.9|24
1652246690000|2022-05-11 05:24:50|31650.6|31538.6|31636.9|31524.9|31650.6|31538.6|31633.9|31521.9|25
1652246700000|2022-05-11 05:25:00|31635.4|31523.4|31622.9|31510.9|31640.4|31528.4|31621|31509|31
1652246710000|2022-05-11 05:25:10|31620.5|31508.5|31617.7|31505.7|31622.9|31510.9|31613.6|31501.6|27
1652246720000|2022-05-11 05:25:20|31621|31509|31618.1|31506.1|31623.8|31511.8|31617.7|31505.7|20
1652246740000|2022-05-11 05:25:40|31617.9|31505.9|31634.2|31522.2|31640.6|31528.6|31617.9|31505.9|12
1652246750000|2022-05-11 05:25:50|31634.7|31522.7|31636.5|31524.5|31641.1|31529.1|31634.6|31522.6|17
1652246760000|2022-05-11 05:26:00|31639.7|31527.7|31687.2|31575.2|31687.2|31575.2|31635.5|31523.5|25
1652246770000|2022-05-11 05:26:10|31687.5|31575.5|31708|31596|31716.4|31604.4|31685.7|31573.7|20
1652246780000|2022-05-11 05:26:20|31708.2|31596.2|31721.9|31609.9|31722.5|31610.5|31701.7|31589.7|23
1652246790000|2022-05-11 05:26:30|31720.3|31608.3|31728.3|31616.3|31728.7|31616.7|31720.3|31608.3|15
1652246800000|2022-05-11 05:26:40|31735.2|31623.2|31703.6|31591.6|31738.1|31626.1|31703.6|31591.6|21
1652246810000|2022-05-11 05:26:50|31701.6|31589.6|31701.5|31589.5|31711.5|31599.5|31701.3|31589.3|28
1652246820000|2022-05-11 05:27:00|31702|31590|31692.2|31580.2|31705.9|31593.9|31691.2|31579.2|13
1652246830000|2022-05-11 05:27:10|31693.8|31581.8|31724.2|31612.2|31736.8|31624.8|31693.8|31581.8|20
1652246840000|2022-05-11 05:27:20|31722.8|31610.8|31739|31627|31739.4|31627.4|31722.8|31610.8|9
1652246850000|2022-05-11 05:27:30|31738.4|31626.4|31753|31641|31764.2|31652.2|31736.1|31624.1|22
1652246860000|2022-05-11 05:27:40|31758.5|31646.5|31746.7|31634.7|31758.5|31646.5|31742.8|31630.8|11
1652246870000|2022-05-11 05:27:50|31745.6|31633.6|31749.2|31637.2|31749.2|31637.2|31745.6|31633.6|5
1652246880000|2022-05-11 05:28:00|31750.7|31638.7|31764.9|31652.9|31764.9|31652.9|31750.7|31638.7|13
1652246890000|2022-05-11 05:28:10|31766.9|31654.9|31742.6|31630.6|31770|31658|31742.6|31630.6|21
1652246900000|2022-05-11 05:28:20|31743.5|31631.5|31740.8|31628.8|31743.5|31631.5|31740.8|31628.8|13
1652246910000|2022-05-11 05:28:30|31742.3|31630.3|31733.5|31621.5|31742.3|31630.3|31727.3|31615.3|14
1652246920000|2022-05-11 05:28:40|31733.7|31621.7|31736.1|31624.1|31736.7|31624.7|31733.5|31621.5|5
1652246930000|2022-05-11 05:28:50|31736.7|31624.7|31737.9|31625.9|31738.2|31626.2|31735.6|31623.6|16
1652246940000|2022-05-11 05:29:00|31740.5|31628.5|31734.5|31622.5|31745.1|31633.1|31730|31618|11
1652246950000|2022-05-11 05:29:10|31733.8|31621.8|31723.7|31611.7|31733.9|31621.9|31708.4|31596.4|14
1652246960000|2022-05-11 05:29:20|31719.3|31607.3|31700.9|31588.9|31728|31616|31677.4|31565.4|26
1652246970000|2022-05-11 05:29:30|31696.1|31584.1|31690.1|31578.1|31713.1|31601.1|31683|31571|28
1652246980000|2022-05-11 05:29:40|31684.5|31572.5|31690|31578|31694.6|31582.6|31682.1|31570.1|11
1652246990000|2022-05-11 05:29:50|31692|31580|31683.7|31571.7|31693.8|31581.8|31683.7|31571.7|9
1652247000000|2022-05-11 05:30:00|31681|31569|31691.2|31579.2|31691.2|31579.2|31671.8|31559.8|25
1652247010000|2022-05-11 05:30:10|31696|31584|31701.4|31589.4|31701.8|31589.8|31694|31582|23
1652247020000|2022-05-11 05:30:20|31697.5|31585.5|31698.7|31586.7|31700.8|31588.8|31697.5|31585.5|6
1652247030000|2022-05-11 05:30:30|31701.7|31589.7|31685.5|31573.5|31702.1|31590.1|31681|31569|21
1652247040000|2022-05-11 05:30:40|31683.9|31571.9|31663.2|31551.2|31684.1|31572.1|31661.4|31549.4|29
1652247050000|2022-05-11 05:30:50|31661.5|31549.5|31654.1|31542.1|31661.5|31549.5|31654.1|31542.1|15
1652247060000|2022-05-11 05:31:00|31655.8|31543.8|31663.4|31551.4|31663.4|31551.4|31654.8|31542.8|26
1652247070000|2022-05-11 05:31:10|31660.9|31548.9|31670.2|31558.2|31673.9|31561.9|31660.9|31548.9|12
1652247080000|2022-05-11 05:31:20|31662.4|31550.4|31662.8|31550.8|31666.7|31554.7|31643|31531|18
1652247090000|2022-05-11 05:31:30|31666.4|31554.4|31620.3|31508.3|31666.5|31554.5|31620.1|31508.1|24
1652247100000|2022-05-11 05:31:40|31622.7|31510.7|31625.6|31513.6|31627.2|31515.2|31622.7|31510.7|19
1652247110000|2022-05-11 05:31:50|31624.9|31512.9|31652.9|31540.9|31654.1|31542.1|31624.9|31512.9|22
1652247120000|2022-05-11 05:32:00|31652.8|31540.8|31663.9|31551.9|31664.2|31552.2|31652.8|31540.8|10
1652247130000|2022-05-11 05:32:10|31662.9|31550.9|31664|31552|31664|31552|31661.3|31549.3|4
1652247140000|2022-05-11 05:32:20|31664.1|31552.1|31698.7|31586.7|31698.7|31586.7|31664.1|31552.1|20
1652247150000|2022-05-11 05:32:30|31692.9|31580.9|31721.6|31609.6|31721.6|31609.6|31691.6|31579.6|22
1652247160000|2022-05-11 05:32:40|31721.8|31609.8|31727.2|31615.2|31727.2|31615.2|31720|31608|16
1652247170000|2022-05-11 05:32:50|31729.5|31617.5|31736.2|31624.2|31736.2|31624.2|31722.8|31610.8|10
1652247180000|2022-05-11 05:33:00|31735.3|31623.3|31738.8|31626.8|31752.5|31640.5|31732.4|31620.4|17
1652247190000|2022-05-11 05:33:10|31738.3|31626.3|31732.1|31620.1|31752.8|31640.8|31729.7|31617.7|9
1652247200000|2022-05-11 05:33:20|31730|31618|31780.9|31668.9|31785|31673|31729.9|31617.9|18
1652247210000|2022-05-11 05:33:30|31778.5|31666.5|31769.3|31657.3|31780|31668|31769.3|31657.3|21
1652247220000|2022-05-11 05:33:40|31767.9|31655.9|31754.1|31642.1|31767.9|31655.9|31746|31634|19
1652247230000|2022-05-11 05:33:50|31754.9|31642.9|31760.6|31648.6|31771.9|31659.9|31752.1|31640.1|24
1652247240000|2022-05-11 05:34:00|31759.8|31647.8|31754|31642|31761.6|31649.6|31749.7|31637.7|26
1652247250000|2022-05-11 05:34:10|31751.9|31639.9|31746.8|31634.8|31755.7|31643.7|31734|31622|24
1652247260000|2022-05-11 05:34:20|31744.6|31632.6|31704.5|31592.5|31744.6|31632.6|31703.1|31591.1|26
1652247270000|2022-05-11 05:34:30|31704.7|31592.7|31707.2|31595.2|31718.6|31606.6|31704.7|31592.7|29
1652247280000|2022-05-11 05:34:40|31706.4|31594.4|31698.7|31586.7|31706.5|31594.5|31694.5|31582.5|30
1652247290000|2022-05-11 05:34:50|31699.3|31587.3|31689.3|31577.3|31699.3|31587.3|31686.4|31574.4|28
1652247300000|2022-05-11 05:35:00|31688.8|31576.8|31641.7|31529.7|31688.8|31576.8|31641.6|31529.6|26
1652247310000|2022-05-11 05:35:10|31639.8|31527.8|31658.2|31546.2|31658.2|31546.2|31639.8|31527.8|12
1652247320000|2022-05-11 05:35:20|31656.9|31544.9|31654.7|31542.7|31657.6|31545.6|31653.5|31541.5|5
1652247330000|2022-05-11 05:35:30|31655.9|31543.9|31647.3|31535.3|31659.5|31547.5|31643.9|31531.9|11
1652247340000|2022-05-11 05:35:40|31651.9|31539.9|31662.2|31550.2|31662.2|31550.2|31647.3|31535.3|6
1652247350000|2022-05-11 05:35:50|31659.8|31547.8|31682.2|31570.2|31682.2|31570.2|31654|31542|12
1652247360000|2022-05-11 05:36:00|31686.4|31574.4|31685.5|31573.5|31687.6|31575.6|31681.2|31569.2|9
1652247370000|2022-05-11 05:36:10|31685.3|31573.3|31676.9|31564.9|31685.3|31573.3|31667.1|31555.1|21
1652247380000|2022-05-11 05:36:20|31676.6|31564.6|31660.6|31548.6|31676.6|31564.6|31658.6|31546.6|14
1652247390000|2022-05-11 05:36:30|31662.1|31550.1|31654.7|31542.7|31664.5|31552.5|31650.5|31538.5|14
1652247400000|2022-05-11 05:36:40|31646.7|31534.7|31658.1|31546.1|31659.5|31547.5|31644.7|31532.7|14
1652247410000|2022-05-11 05:36:50|31656|31544|31650.3|31538.3|31656.2|31544.2|31647.4|31535.4|11
1652247420000|2022-05-11 05:37:00|31645.2|31533.2|31655.3|31543.3|31655.3|31543.3|31642.6|31530.6|4
1652247430000|2022-05-11 05:37:10|31652.7|31540.7|31647.7|31535.7|31653|31541|31647.7|31535.7|12
1652247440000|2022-05-11 05:37:20|31647.2|31535.2|31645.1|31533.1|31647.4|31535.4|31628.5|31516.5|14
1652247450000|2022-05-11 05:37:30|31635.8|31523.8|31629.6|31517.6|31635.8|31523.8|31629.6|31517.6|4
1652247460000|2022-05-11 05:37:40|31629.4|31517.4|31628.5|31516.5|31631.6|31519.6|31628.5|31516.5|9
1652247470000|2022-05-11 05:37:50|31628.8|31516.8|31616.5|31504.5|31631.7|31519.7|31616.5|31504.5|19
1652247480000|2022-05-11 05:38:00|31614.4|31502.4|31615.8|31503.8|31615.8|31503.8|31614.4|31502.4|2
1652247490000|2022-05-11 05:38:10|31614.4|31502.4|31604.2|31492.2|31614.4|31502.4|31593.5|31481.5|24
1652247500000|2022-05-11 05:38:20|31604.9|31492.9|31580.4|31468.4|31604.9|31492.9|31572.3|31460.3|32
1652247510000|2022-05-11 05:38:30|31576.6|31464.6|31571.5|31459.5|31580.4|31468.4|31555.2|31443.2|35
1652247520000|2022-05-11 05:38:40|31570.5|31458.5|31553.7|31441.7|31572.6|31460.6|31553.7|31441.7|28
1652247530000|2022-05-11 05:38:50|31553.9|31441.9|31562.4|31450.4|31562.4|31450.4|31545.9|31433.9|20
1652247540000|2022-05-11 05:39:00|31564.3|31452.3|31553|31441|31567.5|31455.5|31553|31441|23
1652247550000|2022-05-11 05:39:10|31551.4|31439.4|31558.2|31446.2|31559.8|31447.8|31550|31438|20
1652247560000|2022-05-11 05:39:20|31559.8|31447.8|31565.2|31453.2|31565.2|31453.2|31555.3|31443.3|16
1652247570000|2022-05-11 05:39:30|31562|31450|31558.9|31446.9|31568|31456|31558.9|31446.9|11
1652247580000|2022-05-11 05:39:40|31559.7|31447.7|31556.8|31444.8|31560.3|31448.3|31553.2|31441.2|19
1652247590000|2022-05-11 05:39:50|31557|31445|31587.1|31475.1|31589.3|31477.3|31554.6|31442.6|29
1652247600000|2022-05-11 05:40:00|31587.6|31475.6|31601.1|31489.1|31601.1|31489.1|31587.6|31475.6|29
1652247610000|2022-05-11 05:40:10|31602.5|31490.5|31583.6|31471.6|31602.5|31490.5|31583.6|31471.6|21
1652247620000|2022-05-11 05:40:20|31585.6|31473.6|31569.2|31457.2|31585.6|31473.6|31569.2|31457.2|17
1652247630000|2022-05-11 05:40:30|31545.1|31433.1|31542.7|31430.7|31545.5|31433.5|31539.4|31427.4|8
1652247640000|2022-05-11 05:40:40|31543.8|31431.8|31539.4|31427.4|31543.8|31431.8|31539.1|31427.1|7
1652247650000|2022-05-11 05:40:50|31539|31427|31538.1|31426.1|31539|31427|31530|31418|8
1652247660000|2022-05-11 05:41:00|31541.3|31429.3|31538.3|31426.3|31541.8|31429.8|31538.3|31426.3|5
1652247670000|2022-05-11 05:41:10|31534.1|31422.1|31551.9|31439.9|31551.9|31439.9|31532|31420|8
1652247680000|2022-05-11 05:41:20|31551.4|31439.4|31561|31449|31566|31454|31551.4|31439.4|10
1652247690000|2022-05-11 05:41:30|31559.9|31447.9|31570.9|31458.9|31572.1|31460.1|31556.9|31444.9|6
1652247700000|2022-05-11 05:41:40|31571.1|31459.1|31590.8|31478.8|31590.8|31478.8|31571.1|31459.1|6
1652247710000|2022-05-11 05:41:50|31592.2|31480.2|31574.3|31462.3|31595.3|31483.3|31566.5|31454.5|11
1652247720000|2022-05-11 05:42:00|31574.9|31462.9|31579.5|31467.5|31582.6|31470.6|31568.4|31456.4|26
1652247730000|2022-05-11 05:42:10|31578.6|31466.6|31578.5|31466.5|31579.9|31467.9|31577.1|31465.1|6
1652247740000|2022-05-11 05:42:20|31579|31467|31595.9|31483.9|31599.9|31487.9|31578.7|31466.7|11
1652247750000|2022-05-11 05:42:30|31592.7|31480.7|31581.9|31469.9|31592.7|31480.7|31581.9|31469.9|16
1652247760000|2022-05-11 05:42:40|31584|31472|31574.9|31462.9|31584.1|31472.1|31573.4|31461.4|16
1652247770000|2022-05-11 05:42:50|31573.1|31461.1|31549.2|31437.2|31573.1|31461.1|31540.3|31428.3|20
1652247780000|2022-05-11 05:43:00|31548.3|31436.3|31545|31433|31549.6|31437.6|31545|31433|11
1652247790000|2022-05-11 05:43:10|31543.8|31431.8|31542.2|31430.2|31544.3|31432.3|31542.2|31430.2|4
1652247800000|2022-05-11 05:43:20|31540.1|31428.1|31560.8|31448.8|31560.8|31448.8|31539.6|31427.6|14
1652247810000|2022-05-11 05:43:30|31560.7|31448.7|31585.4|31473.4|31587.8|31475.8|31560.7|31448.7|14
1652247820000|2022-05-11 05:43:40|31581.1|31469.1|31580.2|31468.2|31585|31473|31575.7|31463.7|24
1652247830000|2022-05-11 05:43:50|31581|31469|31574.3|31462.3|31581|31469|31573.7|31461.7|16
1652247840000|2022-05-11 05:44:00|31574.2|31462.2|31571.5|31459.5|31576.2|31464.2|31570.9|31458.9|14
1652247850000|2022-05-11 05:44:10|31572|31460|31564.7|31452.7|31572|31460|31564.7|31452.7|6
1652247860000|2022-05-11 05:44:20|31565.1|31453.1|31566|31454|31566.1|31454.1|31565.1|31453.1|10
1652247870000|2022-05-11 05:44:30|31567.4|31455.4|31567.3|31455.3|31567.4|31455.4|31567.3|31455.3|2
1652247880000|2022-05-11 05:44:40|31567.4|31455.4|31574.9|31462.9|31574.9|31462.9|31565.6|31453.6|8
1652247890000|2022-05-11 05:44:50|31576|31464|31567.1|31455.1|31592.6|31480.6|31567.1|31455.1|23
1652247900000|2022-05-11 05:45:00|31578.5|31466.5|31551|31439|31584.1|31472.1|31551|31439|11
1652247910000|2022-05-11 05:45:10|31549.1|31437.1|31564.4|31452.4|31582.6|31470.6|31549.1|31437.1|12
1652247920000|2022-05-11 05:45:20|31564.1|31452.1|31548.9|31436.9|31565|31453|31548.9|31436.9|18
1652247930000|2022-05-11 05:45:30|31548.7|31436.7|31548.9|31436.9|31548.9|31436.9|31546.2|31434.2|5
1652247940000|2022-05-11 05:45:40|31546.5|31434.5|31546.1|31434.1|31548.9|31436.9|31545.9|31433.9|6
1652247950000|2022-05-11 05:45:50|31547.3|31435.3|31519.8|31407.8|31567.5|31455.5|31514.4|31402.4|25
1652247960000|2022-05-11 05:46:00|31520.3|31408.3|31522.8|31410.8|31524.1|31412.1|31514|31402|27
1652247970000|2022-05-11 05:46:10|31520.5|31408.5|31498.1|31386.1|31522.8|31410.8|31494.8|31382.8|24
1652247980000|2022-05-11 05:46:20|31506.5|31394.5|31518.3|31406.3|31518.3|31406.3|31506.5|31394.5|7
1652247990000|2022-05-11 05:46:30|31522.3|31410.3|31523.7|31411.7|31530.9|31418.9|31520.7|31408.7|18
1652248000000|2022-05-11 05:46:40|31524.7|31412.7|31546.4|31434.4|31546.4|31434.4|31521.8|31409.8|21
1652248010000|2022-05-11 05:46:50|31549.4|31437.4|31550.4|31438.4|31560.3|31448.3|31542.1|31430.1|20
1652248020000|2022-05-11 05:47:00|31553.2|31441.2|31580.3|31468.3|31580.3|31468.3|31548.6|31436.6|24
1652248030000|2022-05-11 05:47:10|31573.2|31461.2|31567.6|31455.6|31581.6|31469.6|31567|31455|20
1652248040000|2022-05-11 05:47:20|31566.9|31454.9|31578.1|31466.1|31578.1|31466.1|31560.5|31448.5|27
1652248050000|2022-05-11 05:47:30|31577.4|31465.4|31578.7|31466.7|31578.8|31466.8|31574.4|31462.4|16
1652248060000|2022-05-11 05:47:40|31578.8|31466.8|31574.8|31462.8|31578.8|31466.8|31573.2|31461.2|15
1652248070000|2022-05-11 05:47:50|31576|31464|31561.3|31449.3|31577.9|31465.9|31561.3|31449.3|10
1652248080000|2022-05-11 05:48:00|31560.7|31448.7|31540.1|31428.1|31560.7|31448.7|31539.6|31427.6|10
1652248090000|2022-05-11 05:48:10|31541.9|31429.9|31553.8|31441.8|31575.6|31463.6|31541.9|31429.9|10
1652248100000|2022-05-11 05:48:20|31556.2|31444.2|31572.5|31460.5|31576|31464|31556.2|31444.2|10
1652248110000|2022-05-11 05:48:30|31577.5|31465.5|31558.5|31446.5|31579.3|31467.3|31558.5|31446.5|20
1652248120000|2022-05-11 05:48:40|31561.8|31449.8|31541.4|31429.4|31567|31455|31541.4|31429.4|26
1652248130000|2022-05-11 05:48:50|31542.1|31430.1|31532.6|31420.6|31543.1|31431.1|31526.9|31414.9|16
1652248140000|2022-05-11 05:49:00|31532.2|31420.2|31545.9|31433.9|31548|31436|31528.4|31416.4|24
1652248150000|2022-05-11 05:49:10|31544.5|31432.5|31536.9|31424.9|31548.6|31436.6|31532.1|31420.1|27
1652248160000|2022-05-11 05:49:20|31536.8|31424.8|31524.6|31412.6|31539.3|31427.3|31522.3|31410.3|25
1652248170000|2022-05-11 05:49:30|31524.2|31412.2|31507|31395|31524.2|31412.2|31506|31394|16
1652248180000|2022-05-11 05:49:40|31518.2|31406.2|31521.2|31409.2|31531.8|31419.8|31518.2|31406.2|6
1652248190000|2022-05-11 05:49:50|31521.3|31409.3|31515|31403|31526|31414|31515|31403|11
1652248200000|2022-05-11 05:50:00|31515.1|31403.1|31530.4|31418.4|31537.3|31425.3|31515.1|31403.1|14
1652248210000|2022-05-11 05:50:10|31530.2|31418.2|31516.1|31404.1|31533.1|31421.1|31516.1|31404.1|25
1652248220000|2022-05-11 05:50:20|31510.9|31398.9|31525.6|31413.6|31530.3|31418.3|31510.9|31398.9|7
1652248230000|2022-05-11 05:50:30|31522.3|31410.3|31528.8|31416.8|31528.8|31416.8|31516.5|31404.5|17
1652248240000|2022-05-11 05:50:40|31524.7|31412.7|31553.4|31441.4|31553.4|31441.4|31524.7|31412.7|23
1652248250000|2022-05-11 05:50:50|31555.5|31443.5|31562|31450|31562|31450|31554.8|31442.8|16
1652248260000|2022-05-11 05:51:00|31564.5|31452.5|31469.9|31357.9|31586.3|31474.3|31469.9|31357.9|34
1652248270000|2022-05-11 05:51:10|31464.8|31352.8|31494|31382|31501.4|31389.4|31437.4|31325.4|37
1652248280000|2022-05-11 05:51:20|31496.8|31384.8|31531|31419|31531|31419|31494.1|31382.1|31
1652248290000|2022-05-11 05:51:30|31533.8|31421.8|31546.8|31434.8|31565.2|31453.2|31531.6|31419.6|25
1652248300000|2022-05-11 05:51:40|31546.6|31434.6|31549.8|31437.8|31551.1|31439.1|31538.8|31426.8|21
1652248310000|2022-05-11 05:51:50|31550.7|31438.7|31558.6|31446.6|31566|31454|31550.7|31438.7|27
1652248320000|2022-05-11 05:52:00|31560.8|31448.8|31559.4|31447.4|31564.3|31452.3|31546|31434|35
1652248330000|2022-05-11 05:52:10|31561.3|31449.3|31542.6|31430.6|31561.6|31449.6|31542.6|31430.6|30
1652248340000|2022-05-11 05:52:20|31536.2|31424.2|31498.5|31386.5|31536.2|31424.2|31496|31384|21
1652248350000|2022-05-11 05:52:30|31494|31382|31502.8|31390.8|31509.2|31397.2|31491.3|31379.3|16
1652248360000|2022-05-11 05:52:40|31499.7|31387.7|31508.1|31396.1|31508.1|31396.1|31483.1|31371.1|20
1652248370000|2022-05-11 05:52:50|31509.1|31397.1|31497.3|31385.3|31522.5|31410.5|31494.1|31382.1|14
1652248380000|2022-05-11 05:53:00|31497.9|31385.9|31506.7|31394.7|31509.2|31397.2|31489|31377|19
1652248390000|2022-05-11 05:53:10|31497.1|31385.1|31482.1|31370.1|31509|31397|31476.1|31364.1|31
1652248400000|2022-05-11 05:53:20|31483.1|31371.1|31500.2|31388.2|31500.2|31388.2|31475|31363|32
1652248410000|2022-05-11 05:53:30|31498|31386|31518.2|31406.2|31526|31414|31498|31386|21
1652248420000|2022-05-11 05:53:40|31513.6|31401.6|31502.1|31390.1|31513.6|31401.6|31501.3|31389.3|15
1652248430000|2022-05-11 05:53:50|31500.2|31388.2|31498.4|31386.4|31500.2|31388.2|31497.6|31385.6|6
1652248440000|2022-05-11 05:54:00|31497.6|31385.6|31495.7|31383.7|31500.1|31388.1|31495.7|31383.7|16
1652248450000|2022-05-11 05:54:10|31496.9|31384.9|31490.6|31378.6|31496.9|31384.9|31474.1|31362.1|16
1652248460000|2022-05-11 05:54:20|31490.5|31378.5|31499.2|31387.2|31499.2|31387.2|31490|31378|16
1652248470000|2022-05-11 05:54:30|31498.4|31386.4|31497.8|31385.8|31498.4|31386.4|31491.5|31379.5|10
1652248480000|2022-05-11 05:54:40|31496.8|31384.8|31485.1|31373.1|31496.8|31384.8|31484.1|31372.1|10
1652248490000|2022-05-11 05:54:50|31484.4|31372.4|31484.5|31372.5|31485.6|31373.6|31482.9|31370.9|9
1652248500000|2022-05-11 05:55:00|31483.1|31371.1|31471.6|31359.6|31483.6|31371.6|31471.6|31359.6|10
1652248510000|2022-05-11 05:55:10|31471.4|31359.4|31487.3|31375.3|31488.5|31376.5|31471.4|31359.4|14
1652248520000|2022-05-11 05:55:20|31487.1|31375.1|31507|31395|31511|31399|31487.1|31375.1|14
1652248530000|2022-05-11 05:55:30|31509.4|31397.4|31510.2|31398.2|31510.2|31398.2|31505.7|31393.7|7
1652248540000|2022-05-11 05:55:40|31512|31400|31539.2|31427.2|31539.2|31427.2|31511.2|31399.2|21
1652248550000|2022-05-11 05:55:50|31535.2|31423.2|31529.3|31417.3|31535.5|31423.5|31519.7|31407.7|20
1652248560000|2022-05-11 05:56:00|31529.4|31417.4|31558.1|31446.1|31559.2|31447.2|31529.4|31417.4|22
1652248570000|2022-05-11 05:56:10|31557.8|31445.8|31553.3|31441.3|31557.8|31445.8|31553.3|31441.3|25
1652248580000|2022-05-11 05:56:20|31554.1|31442.1|31526.3|31414.3|31554.1|31442.1|31526|31414|29
1652248590000|2022-05-11 05:56:30|31526.1|31414.1|31528.3|31416.3|31529.4|31417.4|31526.1|31414.1|22
1652248600000|2022-05-11 05:56:40|31527.8|31415.8|31516.9|31404.9|31528.8|31416.8|31513.4|31401.4|32
1652248610000|2022-05-11 05:56:50|31518.6|31406.6|31522.9|31410.9|31522.9|31410.9|31511.4|31399.4|23
1652248620000|2022-05-11 05:57:00|31520.3|31408.3|31522.8|31410.8|31523.9|31411.9|31520.3|31408.3|11
1652248630000|2022-05-11 05:57:10|31523.6|31411.6|31545.5|31433.5|31550.1|31438.1|31519.2|31407.2|33
1652248640000|2022-05-11 05:57:20|31545|31433|31523.5|31411.5|31545|31433|31518.9|31406.9|27
1652248650000|2022-05-11 05:57:30|31525.6|31413.6|31518.1|31406.1|31525.6|31413.6|31514.9|31402.9|23
1652248660000|2022-05-11 05:57:40|31517.4|31405.4|31510.6|31398.6|31517.4|31405.4|31510.1|31398.1|7
1652248670000|2022-05-11 05:57:50|31507.1|31395.1|31481.3|31369.3|31508|31396|31481.3|31369.3|19
1652248680000|2022-05-11 05:58:00|31480.6|31368.6|31467.8|31355.8|31483.6|31371.6|31467.8|31355.8|12
1652248690000|2022-05-11 05:58:10|31467.4|31355.4|31468.7|31356.7|31480.5|31368.5|31467.4|31355.4|29
1652248700000|2022-05-11 05:58:20|31471|31359|31470.1|31358.1|31471.2|31359.2|31456.7|31344.7|28
1652248710000|2022-05-11 05:58:30|31450.5|31338.5|31469.3|31357.3|31469.3|31357.3|31450.3|31338.3|14
1652248720000|2022-05-11 05:58:40|31471|31359|31464.5|31352.5|31471|31359|31464.5|31352.5|16
1652248730000|2022-05-11 05:58:50|31466.1|31354.1|31490|31378|31490|31378|31462|31350|11
1652248740000|2022-05-11 05:59:00|31491.2|31379.2|31497.5|31385.5|31515.8|31403.8|31491.2|31379.2|11
1652248750000|2022-05-11 05:59:10|31503.2|31391.2|31502.7|31390.7|31512|31400|31497.9|31385.9|10
1652248760000|2022-05-11 05:59:20|31495.5|31383.5|31482.1|31370.1|31495.5|31383.5|31478.4|31366.4|12
1652248770000|2022-05-11 05:59:30|31482.4|31370.4|31471.5|31359.5|31482.4|31370.4|31469.7|31357.7|21
1652248780000|2022-05-11 05:59:40|31474.9|31362.9|31486.2|31374.2|31486.2|31374.2|31471.6|31359.6|20
1652248790000|2022-05-11 05:59:50|31486.1|31374.1|31493.9|31381.9|31498.7|31386.7|31481.2|31369.2|26
1652248800000|2022-05-11 06:00:00|31493.6|31381.6|31488.2|31376.2|31493.6|31381.6|31488.2|31376.2|17
1652248810000|2022-05-11 06:00:10|31487.7|31375.7|31501.4|31389.4|31501.4|31389.4|31487.7|31375.7|14
1652248820000|2022-05-11 06:00:20|31499.8|31387.8|31517|31405|31527.1|31415.1|31499.8|31387.8|26
1652248830000|2022-05-11 06:00:30|31521.1|31409.1|31517|31405|31527.1|31415.1|31515.1|31403.1|17
1652248840000|2022-05-11 06:00:40|31518.4|31406.4|31517.7|31405.7|31521.9|31409.9|31516|31404|12
1652248850000|2022-05-11 06:00:50|31515.7|31403.7|31502.1|31390.1|31515.7|31403.7|31500.6|31388.6|20
1652248860000|2022-05-11 06:01:00|31504.1|31392.1|31500|31388|31504.1|31392.1|31498.3|31386.3|13
1652248870000|2022-05-11 06:01:10|31502.1|31390.1|31485.4|31373.4|31502.1|31390.1|31485.4|31373.4|30
1652248880000|2022-05-11 06:01:20|31484.6|31372.6|31502.8|31390.8|31509.4|31397.4|31484.6|31372.6|33
1652248890000|2022-05-11 06:01:30|31502|31390|31513.3|31401.3|31513.3|31401.3|31501.5|31389.5|25
1652248900000|2022-05-11 06:01:40|31511.6|31399.6|31506.5|31394.5|31511.6|31399.6|31490.4|31378.4|21
1652248910000|2022-05-11 06:01:50|31508.8|31396.8|31491.3|31379.3|31511|31399|31491.3|31379.3|23
1652248920000|2022-05-11 06:02:00|31490.3|31378.3|31484|31372|31496.3|31384.3|31483.8|31371.8|14
1652248930000|2022-05-11 06:02:10|31486.3|31374.3|31477.7|31365.7|31486.3|31374.3|31476.4|31364.4|12
1652248940000|2022-05-11 06:02:20|31476.6|31364.6|31472.9|31360.9|31477.8|31365.8|31467.7|31355.7|9
1652248950000|2022-05-11 06:02:30|31469.3|31357.3|31478.9|31366.9|31482.4|31370.4|31456.3|31344.3|21
1652248960000|2022-05-11 06:02:40|31478.6|31366.6|31479.3|31367.3|31483.6|31371.6|31478.6|31366.6|8
1652248970000|2022-05-11 06:02:50|31478.2|31366.2|31488.8|31376.8|31488.8|31376.8|31474.7|31362.7|11
1652248980000|2022-05-11 06:03:00|31492|31380|31492.8|31380.8|31497.5|31385.5|31480|31368|8
1652248990000|2022-05-11 06:03:10|31487.6|31375.6|31482.8|31370.8|31490|31378|31481.9|31369.9|24
1652249000000|2022-05-11 06:03:20|31488.1|31376.1|31489.7|31377.7|31494.9|31382.9|31482.6|31370.6|20
1652249010000|2022-05-11 06:03:30|31489.6|31377.6|31491.5|31379.5|31495.1|31383.1|31480.3|31368.3|22
1652249020000|2022-05-11 06:03:40|31491.8|31379.8|31491.5|31379.5|31491.8|31379.8|31491.5|31379.5|2
1652249030000|2022-05-11 06:03:50|31489.5|31377.5|31477.8|31365.8|31489.5|31377.5|31477|31365|12
1652249040000|2022-05-11 06:04:00|31476.3|31364.3|31470.6|31358.6|31477.5|31365.5|31464.7|31352.7|16
1652249050000|2022-05-11 06:04:10|31470.5|31358.5|31465.4|31353.4|31470.5|31358.5|31465.4|31353.4|9
1652249060000|2022-05-11 06:04:20|31465.9|31353.9|31504.8|31392.8|31504.8|31392.8|31465.9|31353.9|18
1652249070000|2022-05-11 06:04:30|31510.8|31398.8|31513.1|31401.1|31517.8|31405.8|31501.4|31389.4|17
1652249080000|2022-05-11 06:04:40|31515.3|31403.3|31528.1|31416.1|31531.3|31419.3|31514.5|31402.5|24
1652249090000|2022-05-11 06:04:50|31524.7|31412.7|31537|31425|31537|31425|31523|31411|15
1652249100000|2022-05-11 06:05:00|31537.7|31425.7|31555.7|31443.7|31555.7|31443.7|31529.3|31417.3|19
1652249110000|2022-05-11 06:05:10|31558.9|31446.9|31569.7|31457.7|31571.3|31459.3|31551.6|31439.6|14
1652249120000|2022-05-11 06:05:20|31569.3|31457.3|31559.5|31447.5|31569.7|31457.7|31555.8|31443.8|15
1652249130000|2022-05-11 06:05:30|31559|31447|31541.9|31429.9|31559|31447|31539.5|31427.5|16
1652249140000|2022-05-11 06:05:40|31542.2|31430.2|31535.8|31423.8|31545|31433|31535.8|31423.8|15
1652249150000|2022-05-11 06:05:50|31534.4|31422.4|31517.1|31405.1|31534.5|31422.5|31516.4|31404.4|21
1652249160000|2022-05-11 06:06:00|31517.2|31405.2|31502.4|31390.4|31517.2|31405.2|31497.7|31385.7|19
1652249170000|2022-05-11 06:06:10|31498.4|31386.4|31496.4|31384.4|31502.4|31390.4|31496.4|31384.4|23
1652249180000|2022-05-11 06:06:20|31495.5|31383.5|31498.2|31386.2|31500.2|31388.2|31490.1|31378.1|22
1652249190000|2022-05-11 06:06:30|31499.4|31387.4|31516.2|31404.2|31520.1|31408.1|31499.2|31387.2|28
1652249200000|2022-05-11 06:06:40|31517.5|31405.5|31507|31395|31517.5|31405.5|31504.2|31392.2|12
1652249210000|2022-05-11 06:06:50|31505.7|31393.7|31507.6|31395.6|31510.4|31398.4|31505.7|31393.7|9
1652249220000|2022-05-11 06:07:00|31506.9|31394.9|31520.7|31408.7|31521.2|31409.2|31506.9|31394.9|9
1652249230000|2022-05-11 06:07:10|31519.9|31407.9|31514.7|31402.7|31519.9|31407.9|31511.5|31399.5|34
1652249240000|2022-05-11 06:07:20|31512.3|31400.3|31513.8|31401.8|31515.4|31403.4|31499.1|31387.1|15
1652249250000|2022-05-11 06:07:30|31513.9|31401.9|31530.7|31418.7|31530.7|31418.7|31512.6|31400.6|8
1652249260000|2022-05-11 06:07:40|31534|31422|31534|31422|31534|31422|31529.2|31417.2|6
1652249270000|2022-05-11 06:07:50|31531.1|31419.1|31509.3|31397.3|31531.1|31419.1|31509.3|31397.3|12
1652249280000|2022-05-11 06:08:00|31506|31394|31503.9|31391.9|31506|31394|31496.7|31384.7|11
1652249290000|2022-05-11 06:08:10|31502.8|31390.8|31509.6|31397.6|31512.7|31400.7|31494.2|31382.2|18
1652249300000|2022-05-11 06:08:20|31506.8|31394.8|31503.6|31391.6|31507.6|31395.6|31494.8|31382.8|13
1652249310000|2022-05-11 06:08:30|31499.9|31387.9|31511.2|31399.2|31511.2|31399.2|31499.9|31387.9|17
1652249320000|2022-05-11 06:08:40|31510|31398|31513.4|31401.4|31516.3|31404.3|31509.8|31397.8|13
1652249330000|2022-05-11 06:08:50|31513.1|31401.1|31515.4|31403.4|31515.4|31403.4|31513.1|31401.1|2
1652249340000|2022-05-11 06:09:00|31515.3|31403.3|31499.3|31387.3|31515.4|31403.4|31496|31384|19
1652249350000|2022-05-11 06:09:10|31492|31380|31489.5|31377.5|31494.9|31382.9|31489.3|31377.3|8
1652249360000|2022-05-11 06:09:20|31489.3|31377.3|31475.5|31363.5|31489.3|31377.3|31475.5|31363.5|9
1652249370000|2022-05-11 06:09:30|31483.8|31371.8|31506|31394|31506|31394|31483.8|31371.8|9
1652249380000|2022-05-11 06:09:40|31501.7|31389.7|31510|31398|31510|31398|31500.5|31388.5|11
1652249390000|2022-05-11 06:09:50|31517.6|31405.6|31518.2|31406.2|31520.2|31408.2|31512.1|31400.1|9
1652249400000|2022-05-11 06:10:00|31524|31412|31526|31414|31526|31414|31513.4|31401.4|8
1652249410000|2022-05-11 06:10:10|31524.4|31412.4|31522|31410|31538.5|31426.5|31522|31410|17
1652249420000|2022-05-11 06:10:20|31522.2|31410.2|31526.8|31414.8|31526.8|31414.8|31516.9|31404.9|17
1652249430000|2022-05-11 06:10:30|31525.1|31413.1|31518.1|31406.1|31525.1|31413.1|31517.1|31405.1|23
1652249440000|2022-05-11 06:10:40|31517.5|31405.5|31522.3|31410.3|31522.3|31410.3|31516.7|31404.7|9
1652249450000|2022-05-11 06:10:50|31520.8|31408.8|31503.8|31391.8|31520.8|31408.8|31503.7|31391.7|15
1652249460000|2022-05-11 06:11:00|31503.4|31391.4|31499.7|31387.7|31503.4|31391.4|31488.9|31376.9|15
1652249470000|2022-05-11 06:11:10|31504.9|31392.9|31493.5|31381.5|31504.9|31392.9|31490.8|31378.8|21
1652249480000|2022-05-11 06:11:20|31492.9|31380.9|31477.3|31365.3|31493.1|31381.1|31477.3|31365.3|21
1652249490000|2022-05-11 06:11:30|31480|31368|31479.3|31367.3|31482.6|31370.6|31476.9|31364.9|19
1652249500000|2022-05-11 06:11:40|31481.2|31369.2|31471|31359|31481.2|31369.2|31471|31359|10
1652249510000|2022-05-11 06:11:50|31470.5|31358.5|31483.2|31371.2|31486|31374|31469.7|31357.7|12
1652249520000|2022-05-11 06:12:00|31481.5|31369.5|31476|31364|31483.2|31371.2|31475.9|31363.9|12
1652249530000|2022-05-11 06:12:10|31475.7|31363.7|31478.5|31366.5|31479.1|31367.1|31475.7|31363.7|15
1652249540000|2022-05-11 06:12:20|31478|31366|31478.6|31366.6|31478.9|31366.9|31477|31365|11
1652249550000|2022-05-11 06:12:30|31478.4|31366.4|31481.2|31369.2|31481.2|31369.2|31477.5|31365.5|17
1652249560000|2022-05-11 06:12:40|31480.1|31368.1|31479.3|31367.3|31506|31394|31479.3|31367.3|28
1652249570000|2022-05-11 06:12:50|31479.1|31367.1|31472|31360|31479.1|31367.1|31468.3|31356.3|18
1652249580000|2022-05-11 06:13:00|31472.2|31360.2|31471.3|31359.3|31473.5|31361.5|31471.1|31359.1|5
1652249590000|2022-05-11 06:13:10|31471|31359|31476.6|31364.6|31476.6|31364.6|31466.3|31354.3|21
1652249600000|2022-05-11 06:13:20|31477.7|31365.7|31484.2|31372.2|31484.2|31372.2|31472|31360|30
1652249610000|2022-05-11 06:13:30|31483.5|31371.5|31480.1|31368.1|31484.9|31372.9|31476|31364|13
1652249620000|2022-05-11 06:13:40|31478.4|31366.4|31459.7|31347.7|31479.5|31367.5|31459.7|31347.7|17
1652249630000|2022-05-11 06:13:50|31456|31344|31454.7|31342.7|31456|31344|31439.7|31327.7|17
1652249640000|2022-05-11 06:14:00|31451.9|31339.9|31471.5|31359.5|31471.5|31359.5|31450.1|31338.1|23
1652249650000|2022-05-11 06:14:10|31465.2|31353.2|31465.1|31353.1|31468.5|31356.5|31460.4|31348.4|18
1652249660000|2022-05-11 06:14:20|31463.4|31351.4|31456.8|31344.8|31463.4|31351.4|31455|31343|16
1652249670000|2022-05-11 06:14:30|31456.7|31344.7|31474.2|31362.2|31477|31365|31456.7|31344.7|25
1652249680000|2022-05-11 06:14:40|31475|31363|31474.4|31362.4|31475|31363|31468.6|31356.6|19
1652249690000|2022-05-11 06:14:50|31473.9|31361.9|31495.7|31383.7|31495.7|31383.7|31473.1|31361.1|13
1652249700000|2022-05-11 06:15:00|31493.6|31381.6|31501|31389|31507.6|31395.6|31493.6|31381.6|24
1652249710000|2022-05-11 06:15:10|31504.3|31392.3|31505.2|31393.2|31508.6|31396.6|31496.7|31384.7|17
1652249720000|2022-05-11 06:15:20|31505.3|31393.3|31489.4|31377.4|31506.7|31394.7|31489.4|31377.4|17
1652249730000|2022-05-11 06:15:30|31494.1|31382.1|31502.5|31390.5|31502.5|31390.5|31492.3|31380.3|12
1652249740000|2022-05-11 06:15:40|31501.7|31389.7|31502.1|31390.1|31502.1|31390.1|31496.4|31384.4|7
1652249750000|2022-05-11 06:15:50|31501.5|31389.5|31487.6|31375.6|31502.1|31390.1|31482.1|31370.1|27
1652249760000|2022-05-11 06:16:00|31488.2|31376.2|31484.9|31372.9|31489|31377|31483.8|31371.8|16
1652249770000|2022-05-11 06:16:10|31484.2|31372.2|31481.8|31369.8|31491.9|31379.9|31481.8|31369.8|8
1652249780000|2022-05-11 06:16:20|31481.1|31369.1|31457.8|31345.8|31481.1|31369.1|31457.8|31345.8|13
1652249790000|2022-05-11 06:16:30|31461.4|31349.4|31468.6|31356.6|31471.1|31359.1|31461.4|31349.4|9
1652249800000|2022-05-11 06:16:40|31467.3|31355.3|31457.4|31345.4|31467.8|31355.8|31456.6|31344.6|8
1652249810000|2022-05-11 06:16:50|31454.9|31342.9|31448.7|31336.7|31454.9|31342.9|31448.1|31336.1|11
1652249820000|2022-05-11 06:17:00|31453.3|31341.3|31447|31335|31453.6|31341.6|31447|31335|12
1652249830000|2022-05-11 06:17:10|31446.5|31334.5|31431|31319|31446.5|31334.5|31431|31319|12
1652249840000|2022-05-11 06:17:20|31431.6|31319.6|31435.8|31323.8|31439|31327|31426.3|31314.3|25
1652249850000|2022-05-11 06:17:30|31431.9|31319.9|31417.9|31305.9|31431.9|31319.9|31417.9|31305.9|15
1652249860000|2022-05-11 06:17:40|31410.5|31298.5|31398.2|31286.2|31413.1|31301.1|31396.6|31284.6|24
1652249870000|2022-05-11 06:17:50|31398.1|31286.1|31400.9|31288.9|31404.9|31292.9|31397.1|31285.1|21
1652249880000|2022-05-11 06:18:00|31399.9|31287.9|31389.9|31277.9|31400.9|31288.9|31389.9|31277.9|29
1652249890000|2022-05-11 06:18:10|31390.9|31278.9|31361.9|31249.9|31390.9|31278.9|31354.5|31242.5|22
1652249900000|2022-05-11 06:18:20|31361.7|31249.7|31358.1|31246.1|31363.7|31251.7|31358.1|31246.1|16
1652249910000|2022-05-11 06:18:30|31358.5|31246.5|31358.8|31246.8|31360.6|31248.6|31347.1|31235.1|21
1652249920000|2022-05-11 06:18:40|31358.2|31246.2|31343.8|31231.8|31360.6|31248.6|31329.9|31217.9|19
1652249930000|2022-05-11 06:18:50|31344.8|31232.8|31335.1|31223.1|31360.6|31248.6|31328.4|31216.4|15
1652249940000|2022-05-11 06:19:00|31336.5|31224.5|31343.1|31231.1|31352.5|31240.5|31336.5|31224.5|17
1652249950000|2022-05-11 06:19:10|31346.3|31234.3|31367.1|31255.1|31367.1|31255.1|31346.3|31234.3|13
1652249960000|2022-05-11 06:19:20|31364.6|31252.6|31359.1|31247.1|31364.6|31252.6|31333.5|31221.5|21
1652249970000|2022-05-11 06:19:30|31357.9|31245.9|31363.4|31251.4|31364.9|31252.9|31355.9|31243.9|21
1652249980000|2022-05-11 06:19:40|31359.6|31247.6|31352.7|31240.7|31366.8|31254.8|31350.7|31238.7|28
1652249990000|2022-05-11 06:19:50|31351.5|31239.5|31359.8|31247.8|31359.8|31247.8|31347.3|31235.3|27
1652250000000|2022-05-11 06:20:00|31359.7|31247.7|31365.4|31253.4|31365.4|31253.4|31359.7|31247.7|12
1652250010000|2022-05-11 06:20:10|31362.6|31250.6|31370.7|31258.7|31370.8|31258.8|31361.7|31249.7|10
1652250020000|2022-05-11 06:20:20|31370.9|31258.9|31368.7|31256.7|31370.9|31258.9|31367.6|31255.6|8
1652250030000|2022-05-11 06:20:30|31366.6|31254.6|31369.6|31257.6|31369.6|31257.6|31365.2|31253.2|14
1652250040000|2022-05-11 06:20:40|31369.7|31257.7|31368|31256|31369.7|31257.7|31367.1|31255.1|7
1652250050000|2022-05-11 06:20:50|31367.5|31255.5|31378.6|31266.6|31381.2|31269.2|31364.8|31252.8|14
1652250060000|2022-05-11 06:21:00|31378.7|31266.7|31384.4|31272.4|31393|31281|31378.7|31266.7|31
1652250070000|2022-05-11 06:21:10|31386.1|31274.1|31381.5|31269.5|31386.1|31274.1|31365.5|31253.5|27
1652250080000|2022-05-11 06:21:20|31383.5|31271.5|31374.9|31262.9|31383.5|31271.5|31372.6|31260.6|13
1652250090000|2022-05-11 06:21:30|31374.8|31262.8|31379.6|31267.6|31389.3|31277.3|31374.8|31262.8|10
1652250100000|2022-05-11 06:21:40|31378.1|31266.1|31370|31258|31378.1|31266.1|31367.3|31255.3|12
1652250110000|2022-05-11 06:21:50|31368.3|31256.3|31366.8|31254.8|31373|31261|31366.8|31254.8|7
1652250120000|2022-05-11 06:22:00|31366.1|31254.1|31390.8|31278.8|31393.5|31281.5|31365.3|31253.3|11
1652250130000|2022-05-11 06:22:10|31394.7|31282.7|31408.7|31296.7|31408.7|31296.7|31394.7|31282.7|9
1652250140000|2022-05-11 06:22:20|31408.9|31296.9|31402.6|31290.6|31412.5|31300.5|31402|31290|23
1652250150000|2022-05-11 06:22:30|31402.5|31290.5|31415.3|31303.3|31417|31305|31402.5|31290.5|10
1652250160000|2022-05-11 06:22:40|31408.8|31296.8|31404.1|31292.1|31408.8|31296.8|31393.8|31281.8|13
1652250170000|2022-05-11 06:22:50|31402.9|31290.9|31407.6|31295.6|31412.3|31300.3|31402.9|31290.9|8
1652250180000|2022-05-11 06:23:00|31403.4|31291.4|31402.9|31290.9|31410.8|31298.8|31402.6|31290.6|17
1652250190000|2022-05-11 06:23:10|31402.6|31290.6|31414.4|31302.4|31414.4|31302.4|31402.6|31290.6|15
1652250200000|2022-05-11 06:23:20|31424.4|31312.4|31425.2|31313.2|31430.2|31318.2|31421.3|31309.3|14
1652250210000|2022-05-11 06:23:30|31423.7|31311.7|31423.9|31311.9|31426.6|31314.6|31422.1|31310.1|11
1652250220000|2022-05-11 06:23:40|31423.8|31311.8|31431.5|31319.5|31437.8|31325.8|31423.8|31311.8|11
1652250230000|2022-05-11 06:23:50|31432|31320|31421.9|31309.9|31432|31320|31421.6|31309.6|13
1652250240000|2022-05-11 06:24:00|31425.6|31313.6|31417.7|31305.7|31425.6|31313.6|31409.2|31297.2|9
1652250250000|2022-05-11 06:24:10|31418.6|31306.6|31399.3|31287.3|31418.6|31306.6|31399.3|31287.3|15
1652250260000|2022-05-11 06:24:20|31416.6|31304.6|31411.9|31299.9|31418.9|31306.9|31411.1|31299.1|9
1652250270000|2022-05-11 06:24:30|31414|31302|31412.9|31300.9|31416.5|31304.5|31411.8|31299.8|17
1652250280000|2022-05-11 06:24:40|31413.6|31301.6|31410.1|31298.1|31413.6|31301.6|31406|31294|21
1652250290000|2022-05-11 06:24:50|31408.1|31296.1|31426|31314|31426|31314|31406|31294|23
1652250300000|2022-05-11 06:25:00|31425.6|31313.6|31423.4|31311.4|31439|31327|31417.9|31305.9|29
1652250310000|2022-05-11 06:25:10|31428|31316|31409.5|31297.5|31428|31316|31404.2|31292.2|29
1652250320000|2022-05-11 06:25:20|31410.1|31298.1|31418.8|31306.8|31420.1|31308.1|31409|31297|16
1652250330000|2022-05-11 06:25:30|31417.2|31305.2|31420.5|31308.5|31425.1|31313.1|31415|31303|29
1652250340000|2022-05-11 06:25:40|31419.1|31307.1|31426.3|31314.3|31431.7|31319.7|31419.1|31307.1|24
1652250350000|2022-05-11 06:25:50|31429.1|31317.1|31427.9|31315.9|31429.2|31317.2|31424.7|31312.7|21
1652250360000|2022-05-11 06:26:00|31429.6|31317.6|31423.8|31311.8|31433|31321|31420.1|31308.1|23
1652250370000|2022-05-11 06:26:10|31422.1|31310.1|31413.2|31301.2|31422.1|31310.1|31413.2|31301.2|16
1652250380000|2022-05-11 06:26:20|31411.5|31299.5|31409|31297|31413.2|31301.2|31406.2|31294.2|16
1652250390000|2022-05-11 06:26:30|31408.8|31296.8|31409.2|31297.2|31411.3|31299.3|31400.5|31288.5|23
1652250400000|2022-05-11 06:26:40|31400.5|31288.5|31394.4|31282.4|31409.2|31297.2|31394.4|31282.4|17
1652250410000|2022-05-11 06:26:50|31392.9|31280.9|31400.9|31288.9|31400.9|31288.9|31392.9|31280.9|8
1652250420000|2022-05-11 06:27:00|31405.6|31293.6|31413.6|31301.6|31413.6|31301.6|31403.9|31291.9|17
1652250430000|2022-05-11 06:27:10|31414.2|31302.2|31417.2|31305.2|31417.2|31305.2|31413.2|31301.2|21
1652250440000|2022-05-11 06:27:20|31414.3|31302.3|31438.5|31326.5|31438.5|31326.5|31414.3|31302.3|17
1652250450000|2022-05-11 06:27:30|31437.1|31325.1|31424.4|31312.4|31437.1|31325.1|31424.4|31312.4|10
1652250460000|2022-05-11 06:27:40|31425.2|31313.2|31432.2|31320.2|31436.3|31324.3|31425.2|31313.2|9
1652250470000|2022-05-11 06:27:50|31434|31322|31429.6|31317.6|31434.9|31322.9|31429.4|31317.4|7
1652250480000|2022-05-11 06:28:00|31428.4|31316.4|31428.2|31316.2|31430.6|31318.6|31423.3|31311.3|13
1652250490000|2022-05-11 06:28:10|31430.6|31318.6|31430.6|31318.6|31430.6|31318.6|31420.7|31308.7|11
1652250500000|2022-05-11 06:28:20|31434.6|31322.6|31429.6|31317.6|31434.6|31322.6|31429.6|31317.6|9
1652250510000|2022-05-11 06:28:30|31432.5|31320.5|31436.2|31324.2|31436.9|31324.9|31432.3|31320.3|15
1652250520000|2022-05-11 06:28:40|31436.9|31324.9|31402.6|31290.6|31441.8|31329.8|31402.6|31290.6|23
1652250530000|2022-05-11 06:28:50|31402.1|31290.1|31380.4|31268.4|31402.1|31290.1|31380.4|31268.4|15
1652250540000|2022-05-11 06:29:00|31380.7|31268.7|31385.5|31273.5|31390.1|31278.1|31373.2|31261.2|11
1652250550000|2022-05-11 06:29:10|31382.9|31270.9|31381.1|31269.1|31382.9|31270.9|31378.2|31266.2|10
1652250560000|2022-05-11 06:29:20|31381|31269|31384.9|31272.9|31389.3|31277.3|31379.3|31267.3|18
1652250570000|2022-05-11 06:29:30|31386.8|31274.8|31376.7|31264.7|31388.1|31276.1|31376.4|31264.4|12
1652250580000|2022-05-11 06:29:40|31378.7|31266.7|31381.3|31269.3|31383.1|31271.1|31377.4|31265.4|7
1652250590000|2022-05-11 06:29:50|31381.1|31269.1|31379.5|31267.5|31381.1|31269.1|31377.5|31265.5|10
1652250600000|2022-05-11 06:30:00|31381.9|31269.9|31376.6|31264.6|31382.1|31270.1|31376.6|31264.6|9
1652250610000|2022-05-11 06:30:10|31376.3|31264.3|31391.2|31279.2|31391.2|31279.2|31376.3|31264.3|21
1652250620000|2022-05-11 06:30:20|31387.8|31275.8|31377.7|31265.7|31387.8|31275.8|31377.3|31265.3|17
1652250630000|2022-05-11 06:30:30|31377.2|31265.2|31368.1|31256.1|31378.9|31266.9|31363.9|31251.9|21
1652250640000|2022-05-11 06:30:40|31363.9|31251.9|31369.1|31257.1|31371.2|31259.2|31363.9|31251.9|16
1652250650000|2022-05-11 06:30:50|31367.3|31255.3|31363|31251|31369.1|31257.1|31363|31251|13
1652250660000|2022-05-11 06:31:00|31359.7|31247.7|31359.8|31247.8|31359.8|31247.8|31355.7|31243.7|5
1652250670000|2022-05-11 06:31:10|31357.2|31245.2|31355.5|31243.5|31357.2|31245.2|31354.9|31242.9|5
1652250680000|2022-05-11 06:31:20|31355.7|31243.7|31356.7|31244.7|31361.6|31249.6|31355.7|31243.7|7
1652250690000|2022-05-11 06:31:30|31356.2|31244.2|31354.9|31242.9|31356.2|31244.2|31353.9|31241.9|8
1652250700000|2022-05-11 06:31:40|31354.7|31242.7|31353.9|31241.9|31354.7|31242.7|31353.9|31241.9|3
1652250710000|2022-05-11 06:31:50|31354.2|31242.2|31352.9|31240.9|31354.6|31242.6|31352.9|31240.9|5
1652250720000|2022-05-11 06:32:00|31355.3|31243.3|31359.3|31247.3|31363.8|31251.8|31355.3|31243.3|11
1652250730000|2022-05-11 06:32:10|31363.3|31251.3|31361.9|31249.9|31365.2|31253.2|31361.9|31249.9|9
1652250740000|2022-05-11 06:32:20|31359.1|31247.1|31362.4|31250.4|31366|31254|31357.2|31245.2|19
1652250750000|2022-05-11 06:32:30|31358.6|31246.6|31361.4|31249.4|31363.2|31251.2|31358.6|31246.6|15
1652250760000|2022-05-11 06:32:40|31360.8|31248.8|31354.9|31242.9|31361|31249|31354.9|31242.9|21
1652250770000|2022-05-11 06:32:50|31355.2|31243.2|31355.1|31243.1|31358.4|31246.4|31354.9|31242.9|22
1652250780000|2022-05-11 06:33:00|31356.8|31244.8|31358.2|31246.2|31361.6|31249.6|31354.9|31242.9|12
1652250790000|2022-05-11 06:33:10|31357.6|31245.6|31370.6|31258.6|31374.4|31262.4|31357.6|31245.6|23
1652250800000|2022-05-11 06:33:20|31371.2|31259.2|31418.7|31306.7|31425|31313|31361.7|31249.7|30
1652250810000|2022-05-11 06:33:30|31416.9|31304.9|31411.2|31299.2|31416.9|31304.9|31406.4|31294.4|28
1652250820000|2022-05-11 06:33:40|31411.1|31299.1|31413.1|31301.1|31415.3|31303.3|31408.2|31296.2|21
1652250830000|2022-05-11 06:33:50|31411.6|31299.6|31420.7|31308.7|31423.8|31311.8|31411.6|31299.6|15
1652250840000|2022-05-11 06:34:00|31421|31309|31435.6|31323.6|31440.3|31328.3|31420.1|31308.1|17
1652250850000|2022-05-11 06:34:10|31436.4|31324.4|31439.8|31327.8|31439.8|31327.8|31436.2|31324.2|8
1652250860000|2022-05-11 06:34:20|31441.1|31329.1|31428.7|31316.7|31441.1|31329.1|31428.7|31316.7|10
1652250870000|2022-05-11 06:34:30|31433.4|31321.4|31430.6|31318.6|31434.1|31322.1|31428.9|31316.9|13
1652250880000|2022-05-11 06:34:40|31429.3|31317.3|31421.7|31309.7|31431.5|31319.5|31421.1|31309.1|22
1652250890000|2022-05-11 06:34:50|31418.8|31306.8|31418.4|31306.4|31427.4|31315.4|31410.2|31298.2|20
1652250900000|2022-05-11 06:35:00|31417.3|31305.3|31417.4|31305.4|31418.4|31306.4|31409.6|31297.6|21
1652250910000|2022-05-11 06:35:10|31410.4|31298.4|31417.4|31305.4|31417.4|31305.4|31409|31297|10
1652250920000|2022-05-11 06:35:20|31401.7|31289.7|31372.4|31260.4|31417.4|31305.4|31371.6|31259.6|11
1652250930000|2022-05-11 06:35:30|31371.6|31259.6|31383.5|31271.5|31383.5|31271.5|31371.6|31259.6|6
1652250940000|2022-05-11 06:35:40|31381.6|31269.6|31384.7|31272.7|31384.7|31272.7|31377.9|31265.9|5
1652250950000|2022-05-11 06:35:50|31387.6|31275.6|31395.9|31283.9|31395.9|31283.9|31387.6|31275.6|16
1652250960000|2022-05-11 06:36:00|31394.2|31282.2|31391.5|31279.5|31395.2|31283.2|31391|31279|21
1652250970000|2022-05-11 06:36:10|31391|31279|31389.4|31277.4|31391.9|31279.9|31389.3|31277.3|16
1652250980000|2022-05-11 06:36:20|31390.1|31278.1|31392.1|31280.1|31392.1|31280.1|31389.2|31277.2|20
1652250990000|2022-05-11 06:36:30|31393.1|31281.1|31398.6|31286.6|31399.8|31287.8|31393.1|31281.1|20
1652251000000|2022-05-11 06:36:40|31398|31286|31399.5|31287.5|31399.5|31287.5|31396.3|31284.3|19
1652251010000|2022-05-11 06:36:50|31397.9|31285.9|31396.1|31284.1|31399.5|31287.5|31395.3|31283.3|21
1652251020000|2022-05-11 06:37:00|31395.4|31283.4|31393.6|31281.6|31395.4|31283.4|31393.6|31281.6|5
1652251030000|2022-05-11 06:37:10|31390.3|31278.3|31389.9|31277.9|31393.6|31281.6|31388.9|31276.9|19
1652251040000|2022-05-11 06:37:20|31393.6|31281.6|31393|31281|31393.6|31281.6|31387|31275|22
1652251050000|2022-05-11 06:37:30|31392.9|31280.9|31392.6|31280.6|31395.2|31283.2|31390.7|31278.7|15
1652251060000|2022-05-11 06:37:40|31392.7|31280.7|31393.6|31281.6|31393.6|31281.6|31389.9|31277.9|16
1652251070000|2022-05-11 06:37:50|31393|31281|31393.6|31281.6|31393.6|31281.6|31388.2|31276.2|5
1652251080000|2022-05-11 06:38:00|31385.7|31273.7|31379.2|31267.2|31393.6|31281.6|31379.2|31267.2|7
1652251090000|2022-05-11 06:38:10|31383.5|31271.5|31384.6|31272.6|31384.6|31272.6|31379.2|31267.2|10
1652251120000|2022-05-11 06:38:40|31379.1|31267.1|31378.6|31266.6|31379.1|31267.1|31378.6|31266.6|2
1652251130000|2022-05-11 06:38:50|31376.1|31264.1|31360.2|31248.2|31376.1|31264.1|31360.2|31248.2|6
1652251140000|2022-05-11 06:39:00|31359.2|31247.2|31352.1|31240.1|31359.2|31247.2|31352.1|31240.1|3
1652251150000|2022-05-11 06:39:10|31354.5|31242.5|31349.1|31237.1|31354.5|31242.5|31349.1|31237.1|2
1652251160000|2022-05-11 06:39:20|31344.2|31232.2|31353.6|31241.6|31353.6|31241.6|31344.2|31232.2|6
1652251170000|2022-05-11 06:39:30|31352.8|31240.8|31353.6|31241.6|31353.6|31241.6|31352.8|31240.8|4
1652251180000|2022-05-11 06:39:40|31351.6|31239.6|31353.6|31241.6|31353.6|31241.6|31351.6|31239.6|2
1652251190000|2022-05-11 06:39:50|31351.6|31239.6|31334.6|31222.6|31353.6|31241.6|31331.7|31219.7|9
1652251200000|2022-05-11 06:40:00|31330.9|31218.9|31343.7|31231.7|31344.8|31232.8|31330.9|31218.9|20
1652251210000|2022-05-11 06:40:10|31343.4|31231.4|31326.4|31214.4|31344.8|31232.8|31326.4|31214.4|27
1652251220000|2022-05-11 06:40:20|31340.9|31228.9|31330.6|31218.6|31340.9|31228.9|31326.1|31214.1|19
1652251230000|2022-05-11 06:40:30|31334.6|31222.6|31323.5|31211.5|31334.6|31222.6|31316.7|31204.7|22
1652251240000|2022-05-11 06:40:40|31320.5|31208.5|31289.6|31177.6|31320.5|31208.5|31283.2|31171.2|26
1652251250000|2022-05-11 06:40:50|31278.6|31166.6|31262.6|31150.6|31279|31167|31259.9|31147.9|29
1652251260000|2022-05-11 06:41:00|31260.9|31148.9|31235.8|31123.8|31263.9|31151.9|31229.3|31117.3|32
1652251270000|2022-05-11 06:41:10|31235.5|31123.5|31234.1|31122.1|31235.5|31123.5|31223.1|31111.1|17
1652251280000|2022-05-11 06:41:20|31240|31128|31235.1|31123.1|31241.3|31129.3|31229.4|31117.4|17
1652251290000|2022-05-11 06:41:30|31233.5|31121.5|31212.5|31100.5|31236.6|31124.6|31211.6|31099.6|22
1652251300000|2022-05-11 06:41:40|31213.1|31101.1|31210.6|31098.6|31217.8|31105.8|31210.6|31098.6|14
1652251310000|2022-05-11 06:41:50|31211.6|31099.6|31229|31117|31244.5|31132.5|31205.8|31093.8|27
1652251320000|2022-05-11 06:42:00|31230.7|31118.7|31193.4|31081.4|31230.7|31118.7|31191.5|31079.5|26
1652251330000|2022-05-11 06:42:10|31194.9|31082.9|31180.4|31068.4|31194.9|31082.9|31180|31068|22
1652251340000|2022-05-11 06:42:20|31188.9|31076.9|31169|31057|31188.9|31076.9|31168.1|31056.1|23
1652251350000|2022-05-11 06:42:30|31168.2|31056.2|31157.1|31045.1|31170.8|31058.8|31154.5|31042.5|27
1652251360000|2022-05-11 06:42:40|31157|31045|31121.2|31009.2|31157|31045|31117.3|31005.3|28
1652251370000|2022-05-11 06:42:50|31119.7|31007.7|31090.3|30978.3|31126.2|31014.2|31090.3|30978.3|38
1652251380000|2022-05-11 06:43:00|31095.5|30983.5|31030.6|30918.6|31100.9|30988.9|31030.6|30918.6|36
1652251390000|2022-05-11 06:43:10|31043.4|30931.4|31124|31012|31136|31024|31043.4|30931.4|38
1652251400000|2022-05-11 06:43:20|31122.5|31010.5|31054.7|30942.7|31134.1|31022.1|31050.2|30938.2|29
1652251410000|2022-05-11 06:43:30|31047|30935|31078.5|30966.5|31088.4|30976.4|31047|30935|19
1652251420000|2022-05-11 06:43:40|31078|30966|31073.1|30961.1|31078|30966|31073.1|30961.1|5
1652251430000|2022-05-11 06:43:50|31066.9|30954.9|31069.6|30957.6|31071.3|30959.3|31061.6|30949.6|12
1652251440000|2022-05-11 06:44:00|31071.8|30959.8|31071.8|30959.8|31076.2|30964.2|31071.8|30959.8|12
1652251450000|2022-05-11 06:44:10|31073.3|30961.3|31078.6|30966.6|31081.8|30969.8|31073.3|30961.3|7
1652251460000|2022-05-11 06:44:20|31078.8|30966.8|31062.3|30950.3|31078.8|30966.8|31061.9|30949.9|16
1652251470000|2022-05-11 06:44:30|31062.4|30950.4|31038.7|30926.7|31064.9|30952.9|31038.7|30926.7|11
1652251480000|2022-05-11 06:44:40|31040.1|30928.1|31038.8|30926.8|31058|30946|31038.8|30926.8|34
1652251490000|2022-05-11 06:44:50|31040.1|30928.1|31040.3|30928.3|31046|30934|31039.3|30927.3|17
1652251500000|2022-05-11 06:45:00|31043.5|30931.5|31021.6|30909.6|31044.8|30932.8|31021.6|30909.6|26
1652251510000|2022-05-11 06:45:10|31021.2|30909.2|31011.4|30899.4|31023.9|30911.9|31010.9|30898.9|17
1652251520000|2022-05-11 06:45:20|31010.9|30898.9|30992.8|30880.8|31012.9|30900.9|30992.8|30880.8|19
1652251530000|2022-05-11 06:45:30|30992.2|30880.2|30982.3|30870.3|31020|30908|30979|30867|33
1652251540000|2022-05-11 06:45:40|30982.7|30870.7|30985.1|30873.1|30990.5|30878.5|30980|30868|29
1652251550000|2022-05-11 06:45:50|30985.9|30873.9|30957.1|30845.1|31010.3|30898.3|30955.9|30843.9|28
1652251560000|2022-05-11 06:46:00|30957|30845|31000.1|30888.1|31009.4|30897.4|30955.7|30843.7|36
1652251570000|2022-05-11 06:46:10|30998.3|30886.3|31008.2|30896.2|31008.3|30896.3|30981.1|30869.1|27
1652251580000|2022-05-11 06:46:20|31009.3|30897.3|31009.5|30897.5|31025.2|30913.2|31009.3|30897.3|27
1652251590000|2022-05-11 06:46:30|31006.3|30894.3|30993.9|30881.9|31006.3|30894.3|30984.8|30872.8|35
1652251600000|2022-05-11 06:46:40|30994.6|30882.6|30989.7|30877.7|31000|30888|30988.3|30876.3|29
1652251610000|2022-05-11 06:46:50|30990.6|30878.6|30991.9|30879.9|30992.2|30880.2|30988.3|30876.3|30
1652251620000|2022-05-11 06:47:00|30991.7|30879.7|30987.3|30875.3|30991.9|30879.9|30984.9|30872.9|19
1652251630000|2022-05-11 06:47:10|30987.9|30875.9|30984.4|30872.4|30994|30882|30984.4|30872.4|20
1652251640000|2022-05-11 06:47:20|30983|30871|30985.5|30873.5|30988.6|30876.6|30983|30871|19
1652251650000|2022-05-11 06:47:30|30986.3|30874.3|30990|30878|30998.3|30886.3|30980|30868|10
1652251660000|2022-05-11 06:47:40|30987|30875|30979|30867|30990.2|30878.2|30979|30867|12
1652251670000|2022-05-11 06:47:50|30978.6|30866.6|30968.5|30856.5|30978.6|30866.6|30968.5|30856.5|6
1652251680000|2022-05-11 06:48:00|30969.5|30857.5|30962.8|30850.8|30969.5|30857.5|30960|30848|15
1652251690000|2022-05-11 06:48:10|30964.4|30852.4|30955|30843|30969.8|30857.8|30948.4|30836.4|32
1652251700000|2022-05-11 06:48:20|30954.9|30842.9|30953.4|30841.4|30957.3|30845.3|30949.9|30837.9|18
1652251710000|2022-05-11 06:48:30|30950.1|30838.1|30936.3|30824.3|30952.5|30840.5|30929.7|30817.7|24
1652251720000|2022-05-11 06:48:40|30938.5|30826.5|30925.1|30813.1|30939.3|30827.3|30925.1|30813.1|21
1652251730000|2022-05-11 06:48:50|30920.1|30808.1|30907.4|30795.4|30920.1|30808.1|30894|30782|24
1652251740000|2022-05-11 06:49:00|30905.1|30793.1|30908.2|30796.2|30910.6|30798.6|30904.9|30792.9|21
1652251750000|2022-05-11 06:49:10|30907.2|30795.2|30907.4|30795.4|30907.4|30795.4|30905.1|30793.1|8
1652251760000|2022-05-11 06:49:20|30906|30794|30874.2|30762.2|30907.4|30795.4|30874.2|30762.2|11
1652251770000|2022-05-11 06:49:30|30889.1|30777.1|30849.1|30737.1|30907.4|30795.4|30849.1|30737.1|25
1652251780000|2022-05-11 06:49:40|30848.3|30736.3|30852|30740|30873.5|30761.5|30838.1|30726.1|32
1652251790000|2022-05-11 06:49:50|30855.6|30743.6|30839.7|30727.7|30855.6|30743.6|30823|30711|27
1652251800000|2022-05-11 06:50:00|30839|30727|30843.4|30731.4|30844.5|30732.5|30834.7|30722.7|34
1652251810000|2022-05-11 06:50:10|30839.4|30727.4|30833.2|30721.2|30852.2|30740.2|30831.2|30719.2|33
1652251820000|2022-05-11 06:50:20|30831.9|30719.9|30853.4|30741.4|30857.5|30745.5|30831.9|30719.9|18
1652251830000|2022-05-11 06:50:30|30857.7|30745.7|30884.2|30772.2|30897.6|30785.6|30857.7|30745.7|27
1652251840000|2022-05-11 06:50:40|30885.1|30773.1|30886|30774|30889.8|30777.8|30866.8|30754.8|30
1652251850000|2022-05-11 06:50:50|30885.1|30773.1|30855.7|30743.7|30885.1|30773.1|30855.1|30743.1|25
1652251860000|2022-05-11 06:51:00|30856.2|30744.2|30869.6|30757.6|30870.7|30758.7|30846.4|30734.4|24
1652251870000|2022-05-11 06:51:10|30869.9|30757.9|30866.4|30754.4|30888|30776|30866.4|30754.4|32
1652251880000|2022-05-11 06:51:20|30866.6|30754.6|30820|30708|30866.6|30754.6|30819.2|30707.2|22
1652251890000|2022-05-11 06:51:30|30824.3|30712.3|30820.4|30708.4|30842.8|30730.8|30818.5|30706.5|21
1652251900000|2022-05-11 06:51:40|30819.5|30707.5|30801.5|30689.5|30831.4|30719.4|30798.9|30686.9|33
1652251910000|2022-05-11 06:51:50|30801.3|30689.3|30802.8|30690.8|30824|30712|30801.3|30689.3|19
1652251920000|2022-05-11 06:52:00|30803.5|30691.5|30803.4|30691.4|30806.1|30694.1|30798.1|30686.1|13
1652251930000|2022-05-11 06:52:10|30799.9|30687.9|30796.6|30684.6|30799.9|30687.9|30796.3|30684.3|22
1652251940000|2022-05-11 06:52:20|30798.9|30686.9|30784.1|30672.1|30798.9|30686.9|30775.2|30663.2|35
1652251950000|2022-05-11 06:52:30|30783.8|30671.8|30791.3|30679.3|30791.3|30679.3|30781.9|30669.9|33
1652251960000|2022-05-11 06:52:40|30789.7|30677.7|30794.1|30682.1|30805.9|30693.9|30789.7|30677.7|29
1652251970000|2022-05-11 06:52:50|30795.5|30683.5|30770.6|30658.6|30796.4|30684.4|30770.6|30658.6|31
1652251980000|2022-05-11 06:53:00|30770.5|30658.5|30751.9|30639.9|30770.6|30658.6|30737.8|30625.8|36
1652251990000|2022-05-11 06:53:10|30751.7|30639.7|30736.7|30624.7|30758|30646|30736.7|30624.7|29
1652252000000|2022-05-11 06:53:20|30735.5|30623.5|30737.4|30625.4|30745.2|30633.2|30735.5|30623.5|11
1652252010000|2022-05-11 06:53:30|30733.7|30621.7|30738.9|30626.9|30738.9|30626.9|30724.1|30612.1|11
1652252020000|2022-05-11 06:53:40|30747.9|30635.9|30742.8|30630.8|30752.2|30640.2|30742.8|30630.8|8
1652252030000|2022-05-11 06:53:50|30744.9|30632.9|30745.2|30633.2|30755.5|30643.5|30740.7|30628.7|10
1652252040000|2022-05-11 06:54:00|30751.4|30639.4|30748.4|30636.4|30761.3|30649.3|30748.3|30636.3|7
1652252050000|2022-05-11 06:54:10|30751.2|30639.2|30738.1|30626.1|30751.2|30639.2|30738.1|30626.1|11
1652252060000|2022-05-11 06:54:20|30737|30625|30727.9|30615.9|30738.1|30626.1|30722.9|30610.9|16
1652252070000|2022-05-11 06:54:30|30727.4|30615.4|30742.5|30630.5|30749.4|30637.4|30727.4|30615.4|23
1652252080000|2022-05-11 06:54:40|30739|30627|30739|30627|30740.7|30628.7|30736.6|30624.6|15
1652252090000|2022-05-11 06:54:50|30748.3|30636.3|30737.2|30625.2|30748.3|30636.3|30737.2|30625.2|5
1652252100000|2022-05-11 06:55:00|30737.9|30625.9|30737|30625|30738.6|30626.6|30737|30625|5
1652252110000|2022-05-11 06:55:10|30739.7|30627.7|30731|30619|30739.7|30627.7|30731|30619|8
1652252120000|2022-05-11 06:55:20|30731.8|30619.8|30722.5|30610.5|30731.8|30619.8|30722.5|30610.5|10
1652252130000|2022-05-11 06:55:30|30723.8|30611.8|30716.9|30604.9|30723.8|30611.8|30716.9|30604.9|13
1652252140000|2022-05-11 06:55:40|30717.7|30605.7|30706.5|30594.5|30717.7|30605.7|30697.4|30585.4|16
1652252150000|2022-05-11 06:55:50|30706.7|30594.7|30709.5|30597.5|30709.5|30597.5|30692.1|30580.1|15
1652252160000|2022-05-11 06:56:00|30709|30597|30684.5|30572.5|30721|30609|30676.5|30564.5|32
1652252170000|2022-05-11 06:56:10|30684.2|30572.2|30641.4|30529.4|30701.4|30589.4|30640.2|30528.2|32
1652252180000|2022-05-11 06:56:20|30641.5|30529.5|30644.3|30532.3|30661|30549|30635.4|30523.4|14
1652252190000|2022-05-11 06:56:30|30646.4|30534.4|30638.2|30526.2|30649.4|30537.4|30637.1|30525.1|17
1652252200000|2022-05-11 06:56:40|30637.6|30525.6|30634.7|30522.7|30637.7|30525.7|30634|30522|10
1652252210000|2022-05-11 06:56:50|30639.4|30527.4|30645.6|30533.6|30645.6|30533.6|30637.2|30525.2|9
1652252220000|2022-05-11 06:57:00|30643.2|30531.2|30570.1|30458.1|30643.2|30531.2|30570.1|30458.1|25
1652252230000|2022-05-11 06:57:10|30572.3|30460.3|30553.9|30441.9|30579.3|30467.3|30543.5|30431.5|21
1652252240000|2022-05-11 06:57:20|30552.5|30440.5|30552|30440|30566.3|30454.3|30545.3|30433.3|26
1652252250000|2022-05-11 06:57:30|30551.1|30439.1|30546.7|30434.7|30557.4|30445.4|30533.7|30421.7|34
1652252260000|2022-05-11 06:57:40|30544.5|30432.5|30536.1|30424.1|30560.1|30448.1|30536.1|30424.1|26
1652252270000|2022-05-11 06:57:50|30536.4|30424.4|30552.8|30440.8|30554.6|30442.6|30536.4|30424.4|21
1652252280000|2022-05-11 06:58:00|30553.4|30441.4|30561.1|30449.1|30572.4|30460.4|30553.4|30441.4|22
1652252290000|2022-05-11 06:58:10|30561.4|30449.4|30539.2|30427.2|30563.9|30451.9|30535.3|30423.3|17
1652252300000|2022-05-11 06:58:20|30539.3|30427.3|30500.5|30388.5|30539.3|30427.3|30500.5|30388.5|17
1652252310000|2022-05-11 06:58:30|30504.2|30392.2|30486.3|30374.3|30527|30415|30474.6|30362.6|30
1652252320000|2022-05-11 06:58:40|30485.3|30373.3|30468.1|30356.1|30486.4|30374.4|30467.4|30355.4|16
1652252330000|2022-05-11 06:58:50|30468.3|30356.3|30455|30343|30468.3|30356.3|30455|30343|22
1652252340000|2022-05-11 06:59:00|30454.5|30342.5|30448.3|30336.3|30468.3|30356.3|30446.5|30334.5|29
1652252350000|2022-05-11 06:59:10|30428|30316|30439.6|30327.6|30458|30346|30419.4|30307.4|35
1652252360000|2022-05-11 06:59:20|30441.3|30329.3|30499.6|30387.6|30499.6|30387.6|30441.3|30329.3|24
1652252370000|2022-05-11 06:59:30|30499.5|30387.5|30509.7|30397.7|30511.1|30399.1|30496.2|30384.2|34
1652252380000|2022-05-11 06:59:40|30507.6|30395.6|30524.4|30412.4|30535.1|30423.1|30507.4|30395.4|24
1652252390000|2022-05-11 06:59:50|30524.5|30412.5|30548.1|30436.1|30548.3|30436.3|30518.5|30406.5|24
1652252400000|2022-05-11 07:00:00|30548.3|30436.3|30554.6|30442.6|30561.2|30449.2|30546.7|30434.7|17
1652252410000|2022-05-11 07:00:10|30552.4|30440.4|30528.3|30416.3|30552.4|30440.4|30523.3|30411.3|23
1652252420000|2022-05-11 07:00:20|30526.4|30414.4|30491.8|30379.8|30526.4|30414.4|30491.8|30379.8|29
1652252430000|2022-05-11 07:00:30|30492|30380|30455.5|30343.5|30492|30380|30455.5|30343.5|22
1652252440000|2022-05-11 07:00:40|30457.4|30345.4|30463.8|30351.8|30476|30364|30456.9|30344.9|29
1652252450000|2022-05-11 07:00:50|30464.7|30352.7|30464.9|30352.9|30474.4|30362.4|30458.1|30346.1|27
1652252460000|2022-05-11 07:01:00|30465.4|30353.4|30486|30374|30491.8|30379.8|30463.8|30351.8|31
1652252470000|2022-05-11 07:01:10|30490.5|30378.5|30484.7|30372.7|30508.1|30396.1|30484.7|30372.7|24
1652252480000|2022-05-11 07:01:20|30484.6|30372.6|30507.2|30395.2|30511.5|30399.5|30483.3|30371.3|19
1652252490000|2022-05-11 07:01:30|30503.3|30391.3|30524.7|30412.7|30524.7|30412.7|30469.2|30357.2|24
1652252500000|2022-05-11 07:01:40|30521.3|30409.3|30507.6|30395.6|30523.5|30411.5|30507.6|30395.6|12
1652252510000|2022-05-11 07:01:50|30511.7|30399.7|30531.2|30419.2|30531.2|30419.2|30511.4|30399.4|20
1652252520000|2022-05-11 07:02:00|30520.8|30408.8|30462.5|30350.5|30520.8|30408.8|30457.8|30345.8|22
1652252530000|2022-05-11 07:02:10|30462.6|30350.6|30465.8|30353.8|30477|30365|30450.5|30338.5|31
1652252540000|2022-05-11 07:02:20|30459.8|30347.8|30465.8|30353.8|30465.8|30353.8|30429.8|30317.8|29
1652252550000|2022-05-11 07:02:30|30463.5|30351.5|30463.2|30351.2|30463.5|30351.5|30442.2|30330.2|26
1652252560000|2022-05-11 07:02:40|30463.3|30351.3|30475.3|30363.3|30477|30365|30457.4|30345.4|34
1652252570000|2022-05-11 07:02:50|30471.8|30359.8|30481.6|30369.6|30481.6|30369.6|30465.8|30353.8|24
1652252580000|2022-05-11 07:03:00|30477.8|30365.8|30489.7|30377.7|30497|30385|30475.9|30363.9|24
1652252590000|2022-05-11 07:03:10|30493.4|30381.4|30513.5|30401.5|30516.6|30404.6|30493.4|30381.4|18
1652252600000|2022-05-11 07:03:20|30515.5|30403.5|30520.2|30408.2|30525.3|30413.3|30513.6|30401.6|21
1652252610000|2022-05-11 07:03:30|30521.8|30409.8|30549.3|30437.3|30549.3|30437.3|30517.6|30405.6|18
1652252620000|2022-05-11 07:03:40|30549|30437|30570.8|30458.8|30570.8|30458.8|30549|30437|18
1652252630000|2022-05-11 07:03:50|30571.7|30459.7|30633.2|30521.2|30633.2|30521.2|30571.7|30459.7|28
1652252640000|2022-05-11 07:04:00|30646.3|30534.3|30672.2|30560.2|30672.2|30560.2|30646.3|30534.3|28
1652252650000|2022-05-11 07:04:10|30665.2|30553.2|30693.5|30581.5|30702.7|30590.7|30665.2|30553.2|32
1652252660000|2022-05-11 07:04:20|30691.9|30579.9|30642.8|30530.8|30692.8|30580.8|30642.3|30530.3|28
1652252670000|2022-05-11 07:04:30|30640.8|30528.8|30650.8|30538.8|30654.2|30542.2|30630.6|30518.6|32
1652252680000|2022-05-11 07:04:40|30655.5|30543.5|30695.4|30583.4|30701.1|30589.1|30638.1|30526.1|32
1652252690000|2022-05-11 07:04:50|30694.8|30582.8|30689.7|30577.7|30708|30596|30680.1|30568.1|33
1652252700000|2022-05-11 07:05:00|30686.1|30574.1|30681.8|30569.8|30686.4|30574.4|30668.6|30556.6|31
1652252710000|2022-05-11 07:05:10|30678.8|30566.8|30659.7|30547.7|30681.5|30569.5|30658.4|30546.4|28
1652252720000|2022-05-11 07:05:20|30665.4|30553.4|30656.9|30544.9|30675.7|30563.7|30656.9|30544.9|30
1652252730000|2022-05-11 07:05:30|30655.3|30543.3|30637.7|30525.7|30656.7|30544.7|30637.7|30525.7|31
1652252740000|2022-05-11 07:05:40|30637.9|30525.9|30579.1|30467.1|30637.9|30525.9|30579.1|30467.1|32
1652252750000|2022-05-11 07:05:50|30577.9|30465.9|30529.9|30417.9|30577.9|30465.9|30529.9|30417.9|31
1652252760000|2022-05-11 07:06:00|30546.6|30434.6|30530.7|30418.7|30546.6|30434.6|30523.3|30411.3|36
1652252770000|2022-05-11 07:06:10|30532.6|30420.6|30504.4|30392.4|30535.7|30423.7|30491.4|30379.4|29
1652252780000|2022-05-11 07:06:20|30505.7|30393.7|30523.2|30411.2|30530.8|30418.8|30505.7|30393.7|39
1652252790000|2022-05-11 07:06:30|30525.8|30413.8|30512.8|30400.8|30535.2|30423.2|30512.8|30400.8|36
1652252800000|2022-05-11 07:06:40|30511.6|30399.6|30500.7|30388.7|30528.9|30416.9|30500.7|30388.7|37
1652252810000|2022-05-11 07:06:50|30467.9|30355.9|30467.7|30355.7|30473.2|30361.2|30454.9|30342.9|26
1652252820000|2022-05-11 07:07:00|30469.2|30357.2|30454.1|30342.1|30471.2|30359.2|30448.8|30336.8|27
1652252830000|2022-05-11 07:07:10|30460.6|30348.6|30435.4|30323.4|30472.6|30360.6|30435.4|30323.4|27
1652252840000|2022-05-11 07:07:20|30433.7|30321.7|30420.6|30308.6|30433.7|30321.7|30417.8|30305.8|18
1652252850000|2022-05-11 07:07:30|30408.6|30296.6|30402.1|30290.1|30418.5|30306.5|30394.1|30282.1|30
1652252860000|2022-05-11 07:07:40|30403.7|30291.7|30415.6|30303.6|30420.1|30308.1|30397.8|30285.8|28
1652252870000|2022-05-11 07:07:50|30408.3|30296.3|30363.7|30251.7|30408.7|30296.7|30363.7|30251.7|39
1652252880000|2022-05-11 07:08:00|30362.1|30250.1|30357.7|30245.7|30383|30271|30339.3|30227.3|35
1652252890000|2022-05-11 07:08:10|30361.2|30249.2|30378.8|30266.8|30387.2|30275.2|30361.2|30249.2|22
1652252900000|2022-05-11 07:08:20|30377.5|30265.5|30373.2|30261.2|30381.1|30269.1|30367.8|30255.8|26
1652252910000|2022-05-11 07:08:30|30373.6|30261.6|30390.3|30278.3|30400.8|30288.8|30373.6|30261.6|29
1652252920000|2022-05-11 07:08:40|30390.7|30278.7|30376.4|30264.4|30401.4|30289.4|30376.4|30264.4|31
1652252930000|2022-05-11 07:08:50|30378.5|30266.5|30393.4|30281.4|30407.9|30295.9|30374.5|30262.5|28
1652252940000|2022-05-11 07:09:00|30391.2|30279.2|30384.4|30272.4|30392.8|30280.8|30382.5|30270.5|20
1652252950000|2022-05-11 07:09:10|30379.7|30267.7|30354.1|30242.1|30379.7|30267.7|30352.1|30240.1|25
1652252960000|2022-05-11 07:09:20|30354.9|30242.9|30368.1|30256.1|30376.9|30264.9|30354.9|30242.9|29
1652252970000|2022-05-11 07:09:30|30367.9|30255.9|30371.9|30259.9|30375.4|30263.4|30356.5|30244.5|23
1652252980000|2022-05-11 07:09:40|30372.4|30260.4|30395.3|30283.3|30399.5|30287.5|30371.3|30259.3|26
1652252990000|2022-05-11 07:09:50|30398.6|30286.6|30404.4|30292.4|30408.3|30296.3|30395.2|30283.2|21
1652253000000|2022-05-11 07:10:00|30404.1|30292.1|30434.4|30322.4|30434.4|30322.4|30404|30292|17
1652253010000|2022-05-11 07:10:10|30424|30312|30398.3|30286.3|30424.7|30312.7|30390.7|30278.7|20
1652253020000|2022-05-11 07:10:20|30421.4|30309.4|30470.5|30358.5|30470.5|30358.5|30415|30303|26
1652253030000|2022-05-11 07:10:30|30482.4|30370.4|30519.6|30407.6|30519.6|30407.6|30474.6|30362.6|26
1652253040000|2022-05-11 07:10:40|30515.6|30403.6|30520.5|30408.5|30556|30444|30511.4|30399.4|26
1652253050000|2022-05-11 07:10:50|30529.2|30417.2|30498.6|30386.6|30531.6|30419.6|30498.6|30386.6|26
1652253060000|2022-05-11 07:11:00|30497.3|30385.3|30472.5|30360.5|30501.6|30389.6|30472.5|30360.5|29
1652253070000|2022-05-11 07:11:10|30470.8|30358.8|30454.6|30342.6|30488.1|30376.1|30454.6|30342.6|30
1652253080000|2022-05-11 07:11:20|30452.7|30340.7|30403.5|30291.5|30452.7|30340.7|30392.1|30280.1|40
1652253090000|2022-05-11 07:11:30|30415.5|30303.5|30429.5|30317.5|30446.6|30334.6|30411.1|30299.1|37
1652253100000|2022-05-11 07:11:40|30420|30308|30397.5|30285.5|30420|30308|30393.7|30281.7|37
1652253110000|2022-05-11 07:11:50|30394.6|30282.6|30446.5|30334.5|30451.9|30339.9|30394.6|30282.6|38
1652253120000|2022-05-11 07:12:00|30446.4|30334.4|30450|30338|30454|30342|30428.9|30316.9|26
1652253130000|2022-05-11 07:12:10|30460.2|30348.2|30479.7|30367.7|30500.6|30388.6|30457.9|30345.9|29
1652253140000|2022-05-11 07:12:20|30481|30369|30490.4|30378.4|30508.9|30396.9|30472.8|30360.8|28
1652253150000|2022-05-11 07:12:30|30488.7|30376.7|30461.4|30349.4|30504.7|30392.7|30456.3|30344.3|34
1652253160000|2022-05-11 07:12:40|30460.4|30348.4|30478.7|30366.7|30478.7|30366.7|30445.6|30333.6|33
1652253170000|2022-05-11 07:12:50|30474.2|30362.2|30513.1|30401.1|30513.1|30401.1|30464.2|30352.2|33
1652253180000|2022-05-11 07:13:00|30517.5|30405.5|30452.6|30340.6|30517.5|30405.5|30452.6|30340.6|33
1652253190000|2022-05-11 07:13:10|30449.9|30337.9|30467.1|30355.1|30475|30363|30431.9|30319.9|36
1652253200000|2022-05-11 07:13:20|30462.3|30350.3|30446.2|30334.2|30470|30358|30444.5|30332.5|27
1652253210000|2022-05-11 07:13:30|30446.5|30334.5|30509|30397|30510.7|30398.7|30446.4|30334.4|26
1652253220000|2022-05-11 07:13:40|30512.4|30400.4|30528.1|30416.1|30555.7|30443.7|30512.4|30400.4|31
1652253230000|2022-05-11 07:13:50|30532.1|30420.1|30526.1|30414.1|30533.9|30421.9|30515.4|30403.4|27
1652253240000|2022-05-11 07:14:00|30527.3|30415.3|30570.5|30458.5|30570.5|30458.5|30516.3|30404.3|32
1652253250000|2022-05-11 07:14:10|30563.2|30451.2|30567.3|30455.3|30569.7|30457.7|30533.6|30421.6|29
1652253260000|2022-05-11 07:14:20|30556|30444|30595.3|30483.3|30599.2|30487.2|30556|30444|22
1652253270000|2022-05-11 07:14:30|30586.4|30474.4|30567.2|30455.2|30594.7|30482.7|30550.9|30438.9|27
1652253280000|2022-05-11 07:14:40|30578.9|30466.9|30560.9|30448.9|30595.3|30483.3|30556|30444|10
1652253290000|2022-05-11 07:14:50|30557.8|30445.8|30531.8|30419.8|30557.8|30445.8|30531.8|30419.8|15
1652253300000|2022-05-11 07:15:00|30536.8|30424.8|30534.3|30422.3|30538.8|30426.8|30521|30409|36
1652253310000|2022-05-11 07:15:10|30533.5|30421.5|30523.5|30411.5|30533.5|30421.5|30493.1|30381.1|30
1652253320000|2022-05-11 07:15:20|30525.1|30413.1|30552.5|30440.5|30557.1|30445.1|30512.5|30400.5|30
1652253330000|2022-05-11 07:15:30|30552.2|30440.2|30594.6|30482.6|30594.6|30482.6|30549.7|30437.7|29
1652253340000|2022-05-11 07:15:40|30594.5|30482.5|30645.6|30533.6|30645.6|30533.6|30584.1|30472.1|32
1652253350000|2022-05-11 07:15:50|30640|30528|30694.2|30582.2|30694.2|30582.2|30640|30528|34
1652253360000|2022-05-11 07:16:00|30694.9|30582.9|30647.8|30535.8|30703.8|30591.8|30646.9|30534.9|34
1652253370000|2022-05-11 07:16:10|30650.4|30538.4|30633.7|30521.7|30651.3|30539.3|30607|30495|35
1652253380000|2022-05-11 07:16:20|30619.1|30507.1|30633.8|30521.8|30633.8|30521.8|30609.4|30497.4|25
1652253390000|2022-05-11 07:16:30|30631.1|30519.1|30659.1|30547.1|30660|30548|30622.7|30510.7|18
1652253400000|2022-05-11 07:16:40|30660|30548|30680|30568|30680|30568|30641.3|30529.3|31
1652253410000|2022-05-11 07:16:50|30680.6|30568.6|30659.6|30547.6|30684.4|30572.4|30650.8|30538.8|29
1652253420000|2022-05-11 07:17:00|30658.9|30546.9|30636|30524|30659.6|30547.6|30628.5|30516.5|34
1652253430000|2022-05-11 07:17:10|30636.2|30524.2|30614.3|30502.3|30636.2|30524.2|30612.8|30500.8|15
1652253440000|2022-05-11 07:17:20|30613.5|30501.5|30652.1|30540.1|30661.4|30549.4|30612|30500|10
1652253450000|2022-05-11 07:17:30|30652.2|30540.2|30693|30581|30693|30581|30652.2|30540.2|10
1652253460000|2022-05-11 07:17:40|30698.3|30586.3|30757.6|30645.6|30768|30656|30698.3|30586.3|25
1652253470000|2022-05-11 07:17:50|30753|30641|30794.9|30682.9|30794.9|30682.9|30753|30641|38
1652253480000|2022-05-11 07:18:00|30778.2|30666.2|30822.2|30710.2|30856.9|30744.9|30777|30665|30
1652253490000|2022-05-11 07:18:10|30817.5|30705.5|30826.2|30714.2|30846.3|30734.3|30805|30693|35
1652253500000|2022-05-11 07:18:20|30821.1|30709.1|30783.1|30671.1|30825.5|30713.5|30781.4|30669.4|36
1652253510000|2022-05-11 07:18:30|30805.3|30693.3|30751.8|30639.8|30805.3|30693.3|30745.1|30633.1|35
1652253520000|2022-05-11 07:18:40|30754|30642|30738|30626|30755.1|30643.1|30716.6|30604.6|35
1652253530000|2022-05-11 07:18:50|30740.1|30628.1|30727.3|30615.3|30753.4|30641.4|30727.3|30615.3|25
1652253540000|2022-05-11 07:19:00|30727.5|30615.5|30774.3|30662.3|30781.5|30669.5|30720.5|30608.5|21
1652253550000|2022-05-11 07:19:10|30778.9|30666.9|30790.4|30678.4|30790.4|30678.4|30732.9|30620.9|14
1652253560000|2022-05-11 07:19:20|30784.8|30672.8|30812.8|30700.8|30812.8|30700.8|30773.5|30661.5|10
1652253570000|2022-05-11 07:19:30|30806|30694|30758|30646|30806|30694|30758|30646|10
1652253580000|2022-05-11 07:19:40|30753.5|30641.5|30735|30623|30753.5|30641.5|30731.7|30619.7|11
1652253590000|2022-05-11 07:19:50|30724.4|30612.4|30764.8|30652.8|30768.7|30656.7|30724.4|30612.4|28
1652253600000|2022-05-11 07:20:00|30769.1|30657.1|30766.4|30654.4|30769.1|30657.1|30743.2|30631.2|37
1652253610000|2022-05-11 07:20:10|30763.1|30651.1|30754.4|30642.4|30767.7|30655.7|30735.4|30623.4|34
1652253620000|2022-05-11 07:20:20|30752.9|30640.9|30728.9|30616.9|30753|30641|30722.2|30610.2|24
1652253630000|2022-05-11 07:20:30|30726.6|30614.6|30737.5|30625.5|30749|30637|30721.8|30609.8|24
1652253640000|2022-05-11 07:20:40|30733.8|30621.8|30723.8|30611.8|30735.8|30623.8|30722.3|30610.3|14
1652253650000|2022-05-11 07:20:50|30723.9|30611.9|30731.3|30619.3|30741.3|30629.3|30723.9|30611.9|17
1652253660000|2022-05-11 07:21:00|30729.7|30617.7|30729.5|30617.5|30736|30624|30728.4|30616.4|8
1652253670000|2022-05-11 07:21:10|30738.7|30626.7|30725.7|30613.7|30759|30647|30725.7|30613.7|11
1652253680000|2022-05-11 07:21:20|30721.2|30609.2|30681.2|30569.2|30721.2|30609.2|30681.2|30569.2|23
1652253690000|2022-05-11 07:21:30|30672.3|30560.3|30664.5|30552.5|30683.4|30571.4|30664.5|30552.5|32
1652253700000|2022-05-11 07:21:40|30663.4|30551.4|30661.2|30549.2|30674.7|30562.7|30659.1|30547.1|35
1652253710000|2022-05-11 07:21:50|30670.2|30558.2|30673.8|30561.8|30684.8|30572.8|30668.2|30556.2|25
1652253720000|2022-05-11 07:22:00|30674.5|30562.5|30659.2|30547.2|30682.9|30570.9|30658.6|30546.6|23
1652253730000|2022-05-11 07:22:10|30657.1|30545.1|30665.5|30553.5|30678.1|30566.1|30657.1|30545.1|32
1652253740000|2022-05-11 07:22:20|30666.4|30554.4|30625.2|30513.2|30668.3|30556.3|30621.5|30509.5|32
1652253750000|2022-05-11 07:22:30|30627.9|30515.9|30658.1|30546.1|30667|30555|30624.7|30512.7|23
1652253760000|2022-05-11 07:22:40|30657.5|30545.5|30647.2|30535.2|30666.3|30554.3|30645|30533|19
1652253770000|2022-05-11 07:22:50|30647.9|30535.9|30635|30523|30651.1|30539.1|30630.9|30518.9|25
1652253780000|2022-05-11 07:23:00|30636|30524|30638.3|30526.3|30650.1|30538.1|30629.3|30517.3|24
1652253790000|2022-05-11 07:23:10|30637|30525|30637.7|30525.7|30641.7|30529.7|30634.7|30522.7|21
1652253800000|2022-05-11 07:23:20|30638.5|30526.5|30640.9|30528.9|30644.8|30532.8|30637|30525|21
1652253810000|2022-05-11 07:23:30|30644.7|30532.7|30634.3|30522.3|30644.7|30532.7|30634|30522|18
1652253820000|2022-05-11 07:23:40|30632.4|30520.4|30642.5|30530.5|30647.7|30535.7|30631|30519|23
1652253830000|2022-05-11 07:23:50|30640.7|30528.7|30635.2|30523.2|30640.7|30528.7|30627.6|30515.6|13
1652253840000|2022-05-11 07:24:00|30634.7|30522.7|30631.4|30519.4|30638.2|30526.2|30612|30500|23
1652253850000|2022-05-11 07:24:10|30632.8|30520.8|30605.9|30493.9|30635|30523|30605.9|30493.9|17
1652253860000|2022-05-11 07:24:20|30608.4|30496.4|30604.4|30492.4|30624|30512|30604.4|30492.4|25
1652253870000|2022-05-11 07:24:30|30610.5|30498.5|30599.5|30487.5|30615.5|30503.5|30596.5|30484.5|28
1652253880000|2022-05-11 07:24:40|30597.9|30485.9|30609.9|30497.9|30625.8|30513.8|30597.9|30485.9|28
1652253890000|2022-05-11 07:24:50|30610.6|30498.6|30626.5|30514.5|30626.5|30514.5|30610.1|30498.1|23
1652253900000|2022-05-11 07:25:00|30626.2|30514.2|30666|30554|30666|30554|30626.2|30514.2|12
1652253910000|2022-05-11 07:25:10|30663|30551|30686.4|30574.4|30693.9|30581.9|30659.5|30547.5|13
1652253920000|2022-05-11 07:25:20|30678.9|30566.9|30675.9|30563.9|30691.6|30579.6|30658.2|30546.2|22
1652253930000|2022-05-11 07:25:30|30675.4|30563.4|30681.9|30569.9|30691.7|30579.7|30671.2|30559.2|19
1652253940000|2022-05-11 07:25:40|30684.1|30572.1|30687.3|30575.3|30703.6|30591.6|30678.1|30566.1|19
1652253950000|2022-05-11 07:25:50|30681.4|30569.4|30651.1|30539.1|30691.9|30579.9|30631.1|30519.1|32
1652253960000|2022-05-11 07:26:00|30649.6|30537.6|30594.8|30482.8|30649.6|30537.6|30593.1|30481.1|34
1652253970000|2022-05-11 07:26:10|30594|30482|30604.7|30492.7|30611.6|30499.6|30588.8|30476.8|36
1652253980000|2022-05-11 07:26:20|30605.6|30493.6|30646.4|30534.4|30646.4|30534.4|30604.2|30492.2|31
1652253990000|2022-05-11 07:26:30|30655.5|30543.5|30699.5|30587.5|30716.5|30604.5|30655.5|30543.5|34
1652254000000|2022-05-11 07:26:40|30705|30593|30695.8|30583.8|30705|30593|30694.6|30582.6|21
1652254010000|2022-05-11 07:26:50|30698.7|30586.7|30688.2|30576.2|30703.6|30591.6|30688.2|30576.2|17
1652254020000|2022-05-11 07:27:00|30688|30576|30680.7|30568.7|30692.4|30580.4|30675.6|30563.6|23
1652254030000|2022-05-11 07:27:10|30681.4|30569.4|30706.8|30594.8|30708.4|30596.4|30680.7|30568.7|18
1652254040000|2022-05-11 07:27:20|30702.1|30590.1|30689.4|30577.4|30702.7|30590.7|30678.6|30566.6|17
1652254050000|2022-05-11 07:27:30|30688.3|30576.3|30701.4|30589.4|30708.2|30596.2|30687|30575|17
1652254060000|2022-05-11 07:27:40|30700.7|30588.7|30709.5|30597.5|30709.5|30597.5|30684.2|30572.2|32
1652254070000|2022-05-11 07:27:50|30710.8|30598.8|30692.3|30580.3|30710.8|30598.8|30684.1|30572.1|29
1652254080000|2022-05-11 07:28:00|30693|30581|30686.1|30574.1|30693.7|30581.7|30685.4|30573.4|16
1652254090000|2022-05-11 07:28:10|30682.7|30570.7|30659|30547|30686.1|30574.1|30659|30547|15
1652254100000|2022-05-11 07:28:20|30658.8|30546.8|30684.5|30572.5|30697|30585|30658.8|30546.8|31
1652254110000|2022-05-11 07:28:30|30686.3|30574.3|30685.5|30573.5|30686.3|30574.3|30680.6|30568.6|14
1652254120000|2022-05-11 07:28:40|30683.9|30571.9|30682.3|30570.3|30689.4|30577.4|30681.5|30569.5|11
1652254130000|2022-05-11 07:28:50|30680.6|30568.6|30691|30579|30691.3|30579.3|30667.2|30555.2|15
1652254140000|2022-05-11 07:29:00|30687.4|30575.4|30678.8|30566.8|30699.5|30587.5|30678.8|30566.8|21
1652254150000|2022-05-11 07:29:10|30674.3|30562.3|30658.1|30546.1|30674.3|30562.3|30658.1|30546.1|19
1652254160000|2022-05-11 07:29:20|30657.9|30545.9|30667.1|30555.1|30676.4|30564.4|30657.9|30545.9|15
1652254170000|2022-05-11 07:29:30|30667.7|30555.7|30677.6|30565.6|30677.6|30565.6|30660.9|30548.9|21
1652254180000|2022-05-11 07:29:40|30682.6|30570.6|30669.3|30557.3|30693.5|30581.5|30662.8|30550.8|20
1652254190000|2022-05-11 07:29:50|30666.7|30554.7|30668.2|30556.2|30673.1|30561.1|30663.9|30551.9|19
1652254200000|2022-05-11 07:30:00|30670.2|30558.2|30662.7|30550.7|30670.2|30558.2|30662.3|30550.3|18
1652254210000|2022-05-11 07:30:10|30661.8|30549.8|30663.6|30551.6|30663.6|30551.6|30644.1|30532.1|16
1652254220000|2022-05-11 07:30:20|30662.7|30550.7|30653|30541|30665.2|30553.2|30647.8|30535.8|17
1652254230000|2022-05-11 07:30:30|30645.2|30533.2|30626.1|30514.1|30645.2|30533.2|30620.6|30508.6|20
1652254240000|2022-05-11 07:30:40|30629.8|30517.8|30624|30512|30640|30528|30621.1|30509.1|16
1652254250000|2022-05-11 07:30:50|30620|30508|30610.2|30498.2|30621.1|30509.1|30610.2|30498.2|10
1652254260000|2022-05-11 07:31:00|30608.8|30496.8|30604.6|30492.6|30608.8|30496.8|30601.7|30489.7|19
1652254270000|2022-05-11 07:31:10|30604.9|30492.9|30604.9|30492.9|30604.9|30492.9|30596.8|30484.8|14
1652254280000|2022-05-11 07:31:20|30598.8|30486.8|30607.5|30495.5|30607.5|30495.5|30591.7|30479.7|21
1652254290000|2022-05-11 07:31:30|30591.6|30479.6|30592|30480|30606.7|30494.7|30554.3|30442.3|32
1652254300000|2022-05-11 07:31:40|30571.9|30459.9|30571.2|30459.2|30593.6|30481.6|30555.4|30443.4|25
1652254310000|2022-05-11 07:31:50|30564.7|30452.7|30551.9|30439.9|30564.9|30452.9|30536.8|30424.8|17
1652254320000|2022-05-11 07:32:00|30561.7|30449.7|30547.5|30435.5|30576.6|30464.6|30547.5|30435.5|27
1652254330000|2022-05-11 07:32:10|30546.5|30434.5|30516.6|30404.6|30548.1|30436.1|30514.2|30402.2|20
1652254340000|2022-05-11 07:32:20|30524.3|30412.3|30512.3|30400.3|30525.1|30413.1|30512.3|30400.3|24
1652254350000|2022-05-11 07:32:30|30511.9|30399.9|30540.1|30428.1|30540.1|30428.1|30500.4|30388.4|29
1652254360000|2022-05-11 07:32:40|30540.4|30428.4|30532.4|30420.4|30544.8|30432.8|30525.5|30413.5|27
1652254370000|2022-05-11 07:32:50|30532.6|30420.6|30541.4|30429.4|30541.4|30429.4|30525.8|30413.8|25
1652254380000|2022-05-11 07:33:00|30547|30435|30574.8|30462.8|30585.8|30473.8|30538.4|30426.4|28
1652254390000|2022-05-11 07:33:10|30572.8|30460.8|30541.5|30429.5|30572.8|30460.8|30537.7|30425.7|29
1652254400000|2022-05-11 07:33:20|30537.3|30425.3|30550.5|30438.5|30561.7|30449.7|30536.5|30424.5|25
1652254410000|2022-05-11 07:33:30|30547.3|30435.3|30521.4|30409.4|30552.2|30440.2|30521.4|30409.4|21
1652254420000|2022-05-11 07:33:40|30518.4|30406.4|30542.1|30430.1|30542.6|30430.6|30509.9|30397.9|22
1652254430000|2022-05-11 07:33:50|30540.1|30428.1|30546.6|30434.6|30547.1|30435.1|30531.8|30419.8|16
1652254440000|2022-05-11 07:34:00|30543.1|30431.1|30561.9|30449.9|30561.9|30449.9|30536.2|30424.2|12
1652254450000|2022-05-11 07:34:10|30556|30444|30528.3|30416.3|30563.7|30451.7|30528.3|30416.3|11
1652254460000|2022-05-11 07:34:20|30530.1|30418.1|30526.4|30414.4|30541.6|30429.6|30520.4|30408.4|22
1652254470000|2022-05-11 07:34:30|30525.5|30413.5|30527.4|30415.4|30536|30424|30522.5|30410.5|16
1652254480000|2022-05-11 07:34:40|30526.5|30414.5|30511.6|30399.6|30526.5|30414.5|30509.8|30397.8|18
1652254490000|2022-05-11 07:34:50|30507|30395|30466.7|30354.7|30522.1|30410.1|30466.7|30354.7|29
1652254500000|2022-05-11 07:35:00|30476.3|30364.3|30488.5|30376.5|30490.6|30378.6|30459.1|30347.1|34
1652254510000|2022-05-11 07:35:10|30494.6|30382.6|30527.5|30415.5|30527.5|30415.5|30480.4|30368.4|24
1652254520000|2022-05-11 07:35:20|30521.6|30409.6|30513.6|30401.6|30521.6|30409.6|30504.2|30392.2|22
1652254530000|2022-05-11 07:35:30|30520.3|30408.3|30504.6|30392.6|30529.8|30417.8|30494.6|30382.6|28
1652254540000|2022-05-11 07:35:40|30505.3|30393.3|30462.3|30350.3|30508.1|30396.1|30462.3|30350.3|31
1652254550000|2022-05-11 07:35:50|30462.4|30350.4|30447.8|30335.8|30464.5|30352.5|30447.8|30335.8|24
1652254560000|2022-05-11 07:36:00|30444.9|30332.9|30437|30325|30452.5|30340.5|30432.8|30320.8|32
1652254570000|2022-05-11 07:36:10|30439.6|30327.6|30416.4|30304.4|30447.6|30335.6|30416.4|30304.4|28
1652254580000|2022-05-11 07:36:20|30414.5|30302.5|30395.9|30283.9|30416.4|30304.4|30385.4|30273.4|34
1652254590000|2022-05-11 07:36:30|30394.3|30282.3|30358.3|30246.3|30402.4|30290.4|30348.6|30236.6|30
1652254600000|2022-05-11 07:36:40|30351.5|30239.5|30349.8|30237.8|30368|30256|30330.6|30218.6|20
1652254610000|2022-05-11 07:36:50|30346.4|30234.4|30343.6|30231.6|30371.1|30259.1|30330.7|30218.7|33
1652254620000|2022-05-11 07:37:00|30348.1|30236.1|30333.1|30221.1|30365.3|30253.3|30329.1|30217.1|34
1652254630000|2022-05-11 07:37:10|30332.7|30220.7|30315.3|30203.3|30344.9|30232.9|30314|30202|27
1652254640000|2022-05-11 07:37:20|30315.8|30203.8|30345|30233|30345|30233|30315.8|30203.8|34
1652254650000|2022-05-11 07:37:30|30339.8|30227.8|30304.5|30192.5|30383.6|30271.6|30304|30192|33
1652254660000|2022-05-11 07:37:40|30302.1|30190.1|30353.8|30241.8|30362.6|30250.6|30292.4|30180.4|34
1652254670000|2022-05-11 07:37:50|30352.7|30240.7|30307.3|30195.3|30354.9|30242.9|30307.3|30195.3|23
1652254680000|2022-05-11 07:38:00|30306.7|30194.7|30319.9|30207.9|30329|30217|30306.7|30194.7|12
1652254690000|2022-05-11 07:38:10|30316.6|30204.6|30304.6|30192.6|30316.6|30204.6|30303.1|30191.1|21
1652254700000|2022-05-11 07:38:20|30305.2|30193.2|30301.5|30189.5|30308.6|30196.6|30290.4|30178.4|18
1652254710000|2022-05-11 07:38:30|30296.3|30184.3|30301.8|30189.8|30317.6|30205.6|30285.7|30173.7|31
1652254720000|2022-05-11 07:38:40|30307.3|30195.3|30301.1|30189.1|30309.4|30197.4|30286.1|30174.1|18
1652254730000|2022-05-11 07:38:50|30297.9|30185.9|30289.5|30177.5|30297.9|30185.9|30286.4|30174.4|19
1652254740000|2022-05-11 07:39:00|30288.8|30176.8|30311|30199|30311|30199|30283|30171|22
1652254750000|2022-05-11 07:39:10|30313.6|30201.6|30296|30184|30314.1|30202.1|30285.8|30173.8|26
1652254760000|2022-05-11 07:39:20|30289.5|30177.5|30267.8|30155.8|30289.5|30177.5|30267.8|30155.8|17
1652254770000|2022-05-11 07:39:30|30265.4|30153.4|30288.4|30176.4|30288.4|30176.4|30265.1|30153.1|8
1652254780000|2022-05-11 07:39:40|30284.7|30172.7|30322.4|30210.4|30322.4|30210.4|30284.6|30172.6|20
1652254790000|2022-05-11 07:39:50|30320.8|30208.8|30321.9|30209.9|30326.8|30214.8|30315.1|30203.1|26
1652254800000|2022-05-11 07:40:00|30322|30210|30334.9|30222.9|30334.9|30222.9|30322|30210|15
1652254810000|2022-05-11 07:40:10|30344.2|30232.2|30373.8|30261.8|30411.3|30299.3|30343.7|30231.7|20
1652254820000|2022-05-11 07:40:20|30373.9|30261.9|30366.2|30254.2|30376.7|30264.7|30361.1|30249.1|13
1652254830000|2022-05-11 07:40:30|30366.3|30254.3|30392.8|30280.8|30393.6|30281.6|30366.3|30254.3|16
1652254840000|2022-05-11 07:40:40|30395.5|30283.5|30446.3|30334.3|30448.3|30336.3|30394.2|30282.2|17
1652254850000|2022-05-11 07:40:50|30437.7|30325.7|30430.1|30318.1|30441.5|30329.5|30421|30309|29
1652254860000|2022-05-11 07:41:00|30426.6|30314.6|30475.6|30363.6|30501|30389|30426.6|30314.6|34
1652254870000|2022-05-11 07:41:10|30465.6|30353.6|30534|30422|30534.8|30422.8|30457.8|30345.8|36
1652254880000|2022-05-11 07:41:20|30539.5|30427.5|30582.7|30470.7|30594.1|30482.1|30525.8|30413.8|36
1652254890000|2022-05-11 07:41:30|30586.1|30474.1|30568.2|30456.2|30587.4|30475.4|30547.8|30435.8|24
1652254900000|2022-05-11 07:41:40|30550.8|30438.8|30531|30419|30571.6|30459.6|30531|30419|36
1652254910000|2022-05-11 07:41:50|30529|30417|30496|30384|30530|30418|30473.5|30361.5|37
1652254920000|2022-05-11 07:42:00|30497.6|30385.6|30445.9|30333.9|30513.5|30401.5|30438.1|30326.1|38
1652254930000|2022-05-11 07:42:10|30452.5|30340.5|30431.6|30319.6|30463.7|30351.7|30426.5|30314.5|35
1652254940000|2022-05-11 07:42:20|30436.1|30324.1|30452.9|30340.9|30460.1|30348.1|30408.9|30296.9|31
1652254950000|2022-05-11 07:42:30|30447.8|30335.8|30376.1|30264.1|30459.8|30347.8|30362.3|30250.3|37
1652254960000|2022-05-11 07:42:40|30378.1|30266.1|30379.8|30267.8|30387.4|30275.4|30373.4|30261.4|29
1652254970000|2022-05-11 07:42:50|30376|30264|30387.7|30275.7|30389.1|30277.1|30342.6|30230.6|18
1652254980000|2022-05-11 07:43:00|30387.9|30275.9|30398.8|30286.8|30399.8|30287.8|30387.8|30275.8|17
1652254990000|2022-05-11 07:43:10|30397.1|30285.1|30377.9|30265.9|30401.1|30289.1|30368.9|30256.9|23
1652255000000|2022-05-11 07:43:20|30380.7|30268.7|30348.3|30236.3|30380.7|30268.7|30348.3|30236.3|29
1652255010000|2022-05-11 07:43:30|30349|30237|30350.7|30238.7|30362.7|30250.7|30338.3|30226.3|29
1652255020000|2022-05-11 07:43:40|30361.1|30249.1|30320.5|30208.5|30376.5|30264.5|30317.8|30205.8|38
1652255030000|2022-05-11 07:43:50|30319.9|30207.9|30327.2|30215.2|30337|30225|30313.5|30201.5|32
1652255040000|2022-05-11 07:44:00|30333.2|30221.2|30340.6|30228.6|30361.8|30249.8|30331.8|30219.8|30
1652255050000|2022-05-11 07:44:10|30340.8|30228.8|30337.5|30225.5|30345|30233|30336.8|30224.8|23
1652255060000|2022-05-11 07:44:20|30336|30224|30322.7|30210.7|30344.6|30232.6|30322.7|30210.7|26
1652255070000|2022-05-11 07:44:30|30320.1|30208.1|30398.7|30286.7|30398.7|30286.7|30320.1|30208.1|23
1652255080000|2022-05-11 07:44:40|30396.4|30284.4|30434.2|30322.2|30434.2|30322.2|30394.1|30282.1|10
1652255090000|2022-05-11 07:44:50|30438.7|30326.7|30410.2|30298.2|30438.7|30326.7|30406.1|30294.1|16
1652255100000|2022-05-11 07:45:00|30414.8|30302.8|30445.3|30333.3|30448.8|30336.8|30406.1|30294.1|29
1652255110000|2022-05-11 07:45:10|30440.1|30328.1|30381.8|30269.8|30445.5|30333.5|30380.5|30268.5|35
1652255120000|2022-05-11 07:45:20|30379.4|30267.4|30361|30249|30379.4|30267.4|30352.9|30240.9|29
1652255130000|2022-05-11 07:45:30|30360.7|30248.7|30337.6|30225.6|30361.7|30249.7|30337.6|30225.6|30
1652255140000|2022-05-11 07:45:40|30344.8|30232.8|30382.2|30270.2|30391.7|30279.7|30338|30226|34
1652255150000|2022-05-11 07:45:50|30378.7|30266.7|30422.3|30310.3|30422.3|30310.3|30376.5|30264.5|35
1652255160000|2022-05-11 07:46:00|30425.1|30313.1|30461.1|30349.1|30470.6|30358.6|30408|30296|36
1652255170000|2022-05-11 07:46:10|30461.2|30349.2|30518.9|30406.9|30522.1|30410.1|30461.2|30349.2|26
1652255180000|2022-05-11 07:46:20|30504.6|30392.6|30510.4|30398.4|30535.6|30423.6|30494.5|30382.5|33
1652255190000|2022-05-11 07:46:30|30511.8|30399.8|30490.8|30378.8|30524.2|30412.2|30490.8|30378.8|30
1652255200000|2022-05-11 07:46:40|30486|30374|30393.1|30281.1|30486|30374|30390.3|30278.3|28
1652255210000|2022-05-11 07:46:50|30393.4|30281.4|30398.3|30286.3|30406|30294|30364.5|30252.5|26
1652255220000|2022-05-11 07:47:00|30397.8|30285.8|30381.6|30269.6|30397.8|30285.8|30366.9|30254.9|31
1652255230000|2022-05-11 07:47:10|30385.8|30273.8|30470.9|30358.9|30476.7|30364.7|30385.8|30273.8|32
1652255240000|2022-05-11 07:47:20|30462.2|30350.2|30456|30344|30468.7|30356.7|30415.2|30303.2|32
1652255250000|2022-05-11 07:47:30|30455.9|30343.9|30428.3|30316.3|30457|30345|30417.6|30305.6|37
1652255260000|2022-05-11 07:47:40|30423.3|30311.3|30406.5|30294.5|30423.3|30311.3|30387.4|30275.4|31
1652255270000|2022-05-11 07:47:50|30406.3|30294.3|30427.2|30315.2|30433.7|30321.7|30391.8|30279.8|37
1652255280000|2022-05-11 07:48:00|30428.7|30316.7|30403.5|30291.5|30429|30317|30401.2|30289.2|27
1652255290000|2022-05-11 07:48:10|30406.4|30294.4|30406.4|30294.4|30420.2|30308.2|30406.4|30294.4|8
1652255300000|2022-05-11 07:48:20|30404.8|30292.8|30404.5|30292.5|30413.5|30301.5|30403.9|30291.9|8
1652255310000|2022-05-11 07:48:30|30399.8|30287.8|30390.4|30278.4|30401.8|30289.8|30383.5|30271.5|11
1652255320000|2022-05-11 07:48:40|30392.3|30280.3|30362.6|30250.6|30392.3|30280.3|30362.5|30250.5|19
1652255330000|2022-05-11 07:48:50|30361.6|30249.6|30354.4|30242.4|30372.5|30260.5|30354.4|30242.4|19
1652255340000|2022-05-11 07:49:00|30354.8|30242.8|30363.4|30251.4|30363.4|30251.4|30346.3|30234.3|19
1652255350000|2022-05-11 07:49:10|30366.4|30254.4|30351.7|30239.7|30388.1|30276.1|30346.4|30234.4|28
1652255360000|2022-05-11 07:49:20|30352|30240|30361.8|30249.8|30363.1|30251.1|30351.2|30239.2|13
1652255370000|2022-05-11 07:49:30|30365.2|30253.2|30369.8|30257.8|30379.9|30267.9|30352.3|30240.3|26
1652255380000|2022-05-11 07:49:40|30374.4|30262.4|30358|30246|30374.4|30262.4|30350.5|30238.5|19
1652255390000|2022-05-11 07:49:50|30355.1|30243.1|30367.6|30255.6|30371.1|30259.1|30355.1|30243.1|20
1652255400000|2022-05-11 07:50:00|30369.6|30257.6|30393.5|30281.5|30406.2|30294.2|30355.1|30243.1|27
1652255410000|2022-05-11 07:50:10|30394.1|30282.1|30390.1|30278.1|30394.5|30282.5|30372.4|30260.4|30
1652255420000|2022-05-11 07:50:20|30391.3|30279.3|30409.6|30297.6|30411|30299|30388.1|30276.1|23
1652255430000|2022-05-11 07:50:30|30404.5|30292.5|30389.7|30277.7|30425|30313|30389.7|30277.7|12
1652255440000|2022-05-11 07:50:40|30400|30288|30391|30279|30401.4|30289.4|30388.4|30276.4|10
1652255450000|2022-05-11 07:50:50|30392.9|30280.9|30379|30267|30392.9|30280.9|30373.2|30261.2|12
1652255460000|2022-05-11 07:51:00|30376.6|30264.6|30356.1|30244.1|30376.6|30264.6|30338.9|30226.9|25
1652255470000|2022-05-11 07:51:10|30353.7|30241.7|30374.8|30262.8|30374.8|30262.8|30347.5|30235.5|14
1652255480000|2022-05-11 07:51:20|30380.9|30268.9|30358.7|30246.7|30383.3|30271.3|30355.9|30243.9|20
1652255490000|2022-05-11 07:51:30|30362.6|30250.6|30348.4|30236.4|30363|30251|30345.8|30233.8|36
1652255500000|2022-05-11 07:51:40|30348.9|30236.9|30343.1|30231.1|30354.6|30242.6|30341|30229|20
1652255510000|2022-05-11 07:51:50|30343.9|30231.9|30342.2|30230.2|30352.6|30240.6|30341.7|30229.7|26
1652255520000|2022-05-11 07:52:00|30341|30229|30353.9|30241.9|30353.9|30241.9|30333.5|30221.5|20
1652255530000|2022-05-11 07:52:10|30355.5|30243.5|30373.5|30261.5|30379.6|30267.6|30347.1|30235.1|30
1652255540000|2022-05-11 07:52:20|30381.6|30269.6|30388.7|30276.7|30394.9|30282.9|30381.6|30269.6|16
1652255550000|2022-05-11 07:52:30|30387.7|30275.7|30378|30266|30389.3|30277.3|30378|30266|20
1652255560000|2022-05-11 07:52:40|30369.1|30257.1|30377.9|30265.9|30379.7|30267.7|30364|30252|25
1652255570000|2022-05-11 07:52:50|30372.9|30260.9|30367.6|30255.6|30388.8|30276.8|30367.6|30255.6|33
1652255580000|2022-05-11 07:53:00|30370.7|30258.7|30343.6|30231.6|30370.7|30258.7|30343.6|30231.6|20
1652255590000|2022-05-11 07:53:10|30347.6|30235.6|30358.5|30246.5|30373.9|30261.9|30347.6|30235.6|27
1652255600000|2022-05-11 07:53:20|30353.6|30241.6|30373.5|30261.5|30373.5|30261.5|30353.6|30241.6|27
1652255610000|2022-05-11 07:53:30|30363.4|30251.4|30362.4|30250.4|30367.9|30255.9|30343.1|30231.1|28
1652255620000|2022-05-11 07:53:40|30363.6|30251.6|30377.4|30265.4|30379.8|30267.8|30363.6|30251.6|31
1652255630000|2022-05-11 07:53:50|30377.9|30265.9|30403.6|30291.6|30418.5|30306.5|30374.9|30262.9|31
1652255640000|2022-05-11 07:54:00|30405.4|30293.4|30449.6|30337.6|30449.6|30337.6|30404.2|30292.2|28
1652255650000|2022-05-11 07:54:10|30447|30335|30443.2|30331.2|30447|30335|30431.3|30319.3|32
1652255660000|2022-05-11 07:54:20|30438.1|30326.1|30450.1|30338.1|30450.3|30338.3|30438.1|30326.1|34
1652255670000|2022-05-11 07:54:30|30450|30338|30477.1|30365.1|30494.8|30382.8|30450|30338|26
1652255680000|2022-05-11 07:54:40|30477|30365|30466.8|30354.8|30477.1|30365.1|30459.3|30347.3|29
1652255690000|2022-05-11 07:54:50|30466.3|30354.3|30446.2|30334.2|30466.3|30354.3|30440.2|30328.2|31
1652255700000|2022-05-11 07:55:00|30442.9|30330.9|30466.9|30354.9|30466.9|30354.9|30430|30318|29
1652255710000|2022-05-11 07:55:10|30466|30354|30467|30355|30479.4|30367.4|30459.9|30347.9|32
1652255720000|2022-05-11 07:55:20|30466.9|30354.9|30432.9|30320.9|30467|30355|30431.3|30319.3|27
1652255730000|2022-05-11 07:55:30|30433.3|30321.3|30428.5|30316.5|30435.7|30323.7|30420.6|30308.6|24
1652255740000|2022-05-11 07:55:40|30423.3|30311.3|30407.9|30295.9|30439.5|30327.5|30407.9|30295.9|26
1652255750000|2022-05-11 07:55:50|30405.2|30293.2|30407.7|30295.7|30409.2|30297.2|30377.7|30265.7|29
1652255760000|2022-05-11 07:56:00|30409.4|30297.4|30393.6|30281.6|30411.3|30299.3|30387.8|30275.8|20
1652255770000|2022-05-11 07:56:10|30394.6|30282.6|30425.4|30313.4|30425.4|30313.4|30391.5|30279.5|9
1652255780000|2022-05-11 07:56:20|30425.8|30313.8|30444|30332|30444|30332|30406.9|30294.9|13
1652255790000|2022-05-11 07:56:30|30439.2|30327.2|30452.3|30340.3|30457.3|30345.3|30439.2|30327.2|16
1652255800000|2022-05-11 07:56:40|30451.2|30339.2|30427.1|30315.1|30453.4|30341.4|30424.9|30312.9|26
1652255810000|2022-05-11 07:56:50|30425.6|30313.6|30465.5|30353.5|30465.5|30353.5|30421.4|30309.4|30
1652255820000|2022-05-11 07:57:00|30470|30358|30508.5|30396.5|30513.8|30401.8|30470|30358|16
1652255830000|2022-05-11 07:57:10|30508.4|30396.4|30516.1|30404.1|30525.8|30413.8|30501.9|30389.9|28
1652255840000|2022-05-11 07:57:20|30517.9|30405.9|30532.5|30420.5|30532.5|30420.5|30517.8|30405.8|29
1652255850000|2022-05-11 07:57:30|30530.3|30418.3|30591.9|30479.9|30592.3|30480.3|30522.8|30410.8|28
1652255860000|2022-05-11 07:57:40|30585.3|30473.3|30526.6|30414.6|30589.2|30477.2|30525|30413|32
1652255870000|2022-05-11 07:57:50|30529.6|30417.6|30516.7|30404.7|30540|30428|30516.7|30404.7|38
1652255880000|2022-05-11 07:58:00|30509.4|30397.4|30546|30434|30546.4|30434.4|30509|30397|37
1652255890000|2022-05-11 07:58:10|30553.6|30441.6|30527|30415|30559.4|30447.4|30520.7|30408.7|30
1652255900000|2022-05-11 07:58:20|30528|30416|30561.8|30449.8|30561.8|30449.8|30524.5|30412.5|14
1652255910000|2022-05-11 07:58:30|30546.9|30434.9|30540.7|30428.7|30549.6|30437.6|30537.4|30425.4|13
1652255920000|2022-05-11 07:58:40|30530.9|30418.9|30544.2|30432.2|30561|30449|30530.9|30418.9|20
1652255930000|2022-05-11 07:58:50|30556.7|30444.7|30563.6|30451.6|30564|30452|30548.4|30436.4|27
1652255940000|2022-05-11 07:59:00|30560.6|30448.6|30534.8|30422.8|30560.6|30448.6|30534.4|30422.4|28
1652255950000|2022-05-11 07:59:10|30536.6|30424.6|30534.9|30422.9|30536.6|30424.6|30520.5|30408.5|23
1652255960000|2022-05-11 07:59:20|30548.8|30436.8|30584.8|30472.8|30588.4|30476.4|30538.4|30426.4|27
1652255970000|2022-05-11 07:59:30|30588.4|30476.4|30590.9|30478.9|30590.9|30478.9|30581|30469|14
1652255980000|2022-05-11 07:59:40|30600.1|30488.1|30652.6|30540.6|30658.3|30546.3|30587.9|30475.9|29
1652255990000|2022-05-11 07:59:50|30647.2|30535.2|30660.3|30548.3|30660.6|30548.6|30610.4|30498.4|32
1652256000000|2022-05-11 08:00:00|30662.4|30550.4|30656.9|30544.9|30676.1|30564.1|30655.6|30543.6|29
1652256010000|2022-05-11 08:00:10|30658.4|30546.4|30628.9|30516.9|30660.6|30548.6|30621.6|30509.6|35
1652256020000|2022-05-11 08:00:20|30629.4|30517.4|30624.1|30512.1|30629.4|30517.4|30605.4|30493.4|22
1652256030000|2022-05-11 08:00:30|30625.6|30513.6|30660.4|30548.4|30660.4|30548.4|30602.5|30490.5|20
1652256040000|2022-05-11 08:00:40|30655.8|30543.8|30662.7|30550.7|30670|30558|30649.9|30537.9|10
1652256050000|2022-05-11 08:00:50|30666.7|30554.7|30633.1|30521.1|30667.4|30555.4|30633.1|30521.1|29
1652256060000|2022-05-11 08:01:00|30634.2|30522.2|30651.7|30539.7|30657.6|30545.6|30620.3|30508.3|27
1652256070000|2022-05-11 08:01:10|30654.7|30542.7|30661.3|30549.3|30685.5|30573.5|30654.7|30542.7|28
1652256080000|2022-05-11 08:01:20|30661.7|30549.7|30695|30583|30705.1|30593.1|30660.8|30548.8|33
1652256090000|2022-05-11 08:01:30|30692.4|30580.4|30631.8|30519.8|30692.6|30580.6|30627.1|30515.1|31
1652256100000|2022-05-11 08:01:40|30625.4|30513.4|30613.3|30501.3|30625.4|30513.4|30605.1|30493.1|22
1652256110000|2022-05-11 08:01:50|30619.4|30507.4|30583.7|30471.7|30619.4|30507.4|30583.7|30471.7|33
1652256120000|2022-05-11 08:02:00|30584.7|30472.7|30612.8|30500.8|30619|30507|30578.9|30466.9|35
1652256130000|2022-05-11 08:02:10|30626.8|30514.8|30632.4|30520.4|30635.7|30523.7|30604|30492|35
1652256140000|2022-05-11 08:02:20|30634.2|30522.2|30645.3|30533.3|30660.3|30548.3|30626.7|30514.7|39
1652256150000|2022-05-11 08:02:30|30642.8|30530.8|30614.4|30502.4|30645|30533|30603.7|30491.7|37
1652256160000|2022-05-11 08:02:40|30615.3|30503.3|30574.1|30462.1|30626.3|30514.3|30574.1|30462.1|31
1652256170000|2022-05-11 08:02:50|30575|30463|30533.9|30421.9|30584.6|30472.6|30533.9|30421.9|32
1652256180000|2022-05-11 08:03:00|30535.4|30423.4|30550.9|30438.9|30553|30441|30533|30421|16
1652256190000|2022-05-11 08:03:10|30539.9|30427.9|30535|30423|30553.9|30441.9|30531.4|30419.4|28
1652256200000|2022-05-11 08:03:20|30536.3|30424.3|30570|30458|30570|30458|30530|30418|35
1652256210000|2022-05-11 08:03:30|30542.9|30430.9|30545.8|30433.8|30548.1|30436.1|30520.1|30408.1|29
1652256220000|2022-05-11 08:03:40|30542.6|30430.6|30507.5|30395.5|30546.7|30434.7|30504.6|30392.6|34
1652256230000|2022-05-11 08:03:50|30496.8|30384.8|30495.4|30383.4|30503|30391|30489|30377|34
1652256240000|2022-05-11 08:04:00|30493.9|30381.9|30486.6|30374.6|30499.7|30387.7|30486.6|30374.6|11
1652256250000|2022-05-11 08:04:10|30488.3|30376.3|30484|30372|30488.3|30376.3|30482.5|30370.5|13
1652256260000|2022-05-11 08:04:20|30487.2|30375.2|30493.7|30381.7|30493.7|30381.7|30485.1|30373.1|5
1652256270000|2022-05-11 08:04:30|30503.5|30391.5|30524.7|30412.7|30541.4|30429.4|30503.5|30391.5|16
1652256280000|2022-05-11 08:04:40|30523.6|30411.6|30525.4|30413.4|30525.7|30413.7|30511.1|30399.1|26
1652256290000|2022-05-11 08:04:50|30523.1|30411.1|30545.7|30433.7|30548.5|30436.5|30522.5|30410.5|21
1652256300000|2022-05-11 08:05:00|30548.9|30436.9|30566.9|30454.9|30568.1|30456.1|30548.9|30436.9|27
1652256310000|2022-05-11 08:05:10|30569.6|30457.6|30568|30456|30586.7|30474.7|30568|30456|25
1652256320000|2022-05-11 08:05:20|30563.5|30451.5|30576.8|30464.8|30578.4|30466.4|30559|30447|19
1652256330000|2022-05-11 08:05:30|30576.7|30464.7|30582.2|30470.2|30582.2|30470.2|30573.7|30461.7|18
1652256340000|2022-05-11 08:05:40|30581|30469|30578.9|30466.9|30584.5|30472.5|30576.9|30464.9|18
1652256350000|2022-05-11 08:05:50|30576.4|30464.4|30559|30447|30578.4|30466.4|30557.1|30445.1|24
1652256360000|2022-05-11 08:06:00|30561.7|30449.7|30556|30444|30565.2|30453.2|30548.2|30436.2|15
1652256370000|2022-05-11 08:06:10|30558.8|30446.8|30560.1|30448.1|30567.3|30455.3|30552.8|30440.8|24
1652256380000|2022-05-11 08:06:20|30563.1|30451.1|30575.5|30463.5|30577.3|30465.3|30563.1|30451.1|26
1652256390000|2022-05-11 08:06:30|30577.2|30465.2|30582|30470|30582.1|30470.1|30577.2|30465.2|11
1652256400000|2022-05-11 08:06:40|30582.3|30470.3|30595|30483|30597.3|30485.3|30579.5|30467.5|20
1652256410000|2022-05-11 08:06:50|30594.3|30482.3|30595.2|30483.2|30596.2|30484.2|30588.2|30476.2|23
1652256420000|2022-05-11 08:07:00|30592.9|30480.9|30586.9|30474.9|30592.9|30480.9|30584.4|30472.4|7
1652256430000|2022-05-11 08:07:10|30590.4|30478.4|30586.5|30474.5|30590.4|30478.4|30586.5|30474.5|3
1652256450000|2022-05-11 08:07:30|30571.3|30459.3|30559.9|30447.9|30571.3|30459.3|30559.9|30447.9|2
1652256460000|2022-05-11 08:07:40|30562.9|30450.9|30572.7|30460.7|30572.7|30460.7|30561.7|30449.7|10
1652256470000|2022-05-11 08:07:50|30568.2|30456.2|30586.8|30474.8|30596.9|30484.9|30561.8|30449.8|20
1652256480000|2022-05-11 08:08:00|30584.6|30472.6|30581.5|30469.5|30588.3|30476.3|30567.1|30455.1|24
1652256490000|2022-05-11 08:08:10|30583.1|30471.1|30571|30459|30588.2|30476.2|30568.6|30456.6|11
1652256500000|2022-05-11 08:08:20|30570.3|30458.3|30560.6|30448.6|30570.5|30458.5|30553.5|30441.5|14
1652256510000|2022-05-11 08:08:30|30560.9|30448.9|30559|30447|30565.2|30453.2|30556.2|30444.2|11
1652256520000|2022-05-11 08:08:40|30560.7|30448.7|30556.9|30444.9|30560.7|30448.7|30554|30442|7
1652256530000|2022-05-11 08:08:50|30560.3|30448.3|30537.9|30425.9|30565.3|30453.3|30537.9|30425.9|6
1652256540000|2022-05-11 08:09:00|30549.1|30437.1|30583.4|30471.4|30588.1|30476.1|30549.1|30437.1|9
1652256550000|2022-05-11 08:09:10|30583.5|30471.5|30601.9|30489.9|30601.9|30489.9|30580.2|30468.2|17
1652256560000|2022-05-11 08:09:20|30604.3|30492.3|30604.3|30492.3|30604.3|30492.3|30595.8|30483.8|12
1652256570000|2022-05-11 08:09:30|30603.9|30491.9|30620.3|30508.3|30625.2|30513.2|30603.5|30491.5|12
1652256580000|2022-05-11 08:09:40|30617.1|30505.1|30625.3|30513.3|30627.8|30515.8|30617.1|30505.1|12
1652256590000|2022-05-11 08:09:50|30629.5|30517.5|30687.9|30575.9|30687.9|30575.9|30629.5|30517.5|15
1652256600000|2022-05-11 08:10:00|30683.8|30571.8|30671.7|30559.7|30699.9|30587.9|30644|30532|20
1652256610000|2022-05-11 08:10:10|30666.5|30554.5|30727.3|30615.3|30730.5|30618.5|30646.9|30534.9|26
1652256620000|2022-05-11 08:10:20|30724.9|30612.9|30738.3|30626.3|30741.3|30629.3|30717.6|30605.6|19
1652256630000|2022-05-11 08:10:30|30742.9|30630.9|30732.1|30620.1|30749.9|30637.9|30719.6|30607.6|22
1652256640000|2022-05-11 08:10:40|30735.6|30623.6|30793.9|30681.9|30793.9|30681.9|30735.6|30623.6|19
1652256650000|2022-05-11 08:10:50|30782.6|30670.6|30785.2|30673.2|30793.1|30681.1|30781.5|30669.5|13
1652256660000|2022-05-11 08:11:00|30808|30696|30792.3|30680.3|30839.3|30727.3|30788.9|30676.9|18
1652256670000|2022-05-11 08:11:10|30791.5|30679.5|30742.8|30630.8|30791.5|30679.5|30742.4|30630.4|20
1652256680000|2022-05-11 08:11:20|30741.6|30629.6|30792.6|30680.6|30792.6|30680.6|30735.9|30623.9|26
1652256690000|2022-05-11 08:11:30|30794|30682|30777.9|30665.9|30794|30682|30756.4|30644.4|23
1652256700000|2022-05-11 08:11:40|30780.7|30668.7|30770.6|30658.6|30791.5|30679.5|30770.6|30658.6|19
1652256710000|2022-05-11 08:11:50|30767.8|30655.8|30786.6|30674.6|30805.5|30693.5|30767.8|30655.8|12
1652256720000|2022-05-11 08:12:00|30781|30669|30815.3|30703.3|30828|30716|30776.9|30664.9|8
1652256730000|2022-05-11 08:12:10|30803.2|30691.2|30841.3|30729.3|30841.3|30729.3|30799.4|30687.4|9
1652256740000|2022-05-11 08:12:20|30848.9|30736.9|30909.9|30797.9|30909.9|30797.9|30848.9|30736.9|10
1652256750000|2022-05-11 08:12:30|30935.1|30823.1|30944|30832|30956|30844|30925.8|30813.8|11
1652256760000|2022-05-11 08:12:40|30956|30844|30922.4|30810.4|30981.5|30869.5|30922.4|30810.4|14
1652256770000|2022-05-11 08:12:50|30912.1|30800.1|30979.1|30867.1|30979.1|30867.1|30911.7|30799.7|15
1652256780000|2022-05-11 08:13:00|30961.5|30849.5|30898.9|30786.9|30961.5|30849.5|30888|30776|25
1652256790000|2022-05-11 08:13:10|30898.8|30786.8|30896.5|30784.5|30920|30808|30893.9|30781.9|23
1652256800000|2022-05-11 08:13:20|30894.5|30782.5|30924.2|30812.2|30924.2|30812.2|30885.1|30773.1|26
1652256810000|2022-05-11 08:13:30|30922.3|30810.3|30899.6|30787.6|30922.3|30810.3|30888.4|30776.4|11
1652256820000|2022-05-11 08:13:40|30907.1|30795.1|30908.5|30796.5|30912.9|30800.9|30899.6|30787.6|10
1652256830000|2022-05-11 08:13:50|30910.6|30798.6|30924|30812|30946.8|30834.8|30910.6|30798.6|12
1652256840000|2022-05-11 08:14:00|30913.1|30801.1|30890.7|30778.7|30925|30813|30890.7|30778.7|19
1652256850000|2022-05-11 08:14:10|30889.9|30777.9|30902.6|30790.6|30940.5|30828.5|30889.9|30777.9|15
1652256860000|2022-05-11 08:14:20|30913.2|30801.2|30901.6|30789.6|30932.9|30820.9|30901.6|30789.6|20
1652256870000|2022-05-11 08:14:30|30899.1|30787.1|30937.9|30825.9|30937.9|30825.9|30899.1|30787.1|13
1652256880000|2022-05-11 08:14:40|30943.1|30831.1|30944.8|30832.8|30944.8|30832.8|30930.8|30818.8|23
1652256890000|2022-05-11 08:14:50|30955|30843|31008.8|30896.8|31011.9|30899.9|30953.1|30841.1|29
1652256900000|2022-05-11 08:15:00|31003.6|30891.6|30929.4|30817.4|31004.8|30892.8|30925|30813|28
1652256910000|2022-05-11 08:15:10|30931.8|30819.8|30927.4|30815.4|30939.9|30827.9|30898.2|30786.2|21
1652256920000|2022-05-11 08:15:20|30942.4|30830.4|30976|30864|30982.7|30870.7|30934.9|30822.9|32
1652256930000|2022-05-11 08:15:30|30974.8|30862.8|30971.9|30859.9|30974.8|30862.8|30934.8|30822.8|34
1652256940000|2022-05-11 08:15:40|30982.6|30870.6|31003.5|30891.5|31006.2|30894.2|30982.6|30870.6|10
1652256950000|2022-05-11 08:15:50|30985.9|30873.9|31022.7|30910.7|31022.7|30910.7|30981|30869|10
1652256960000|2022-05-11 08:16:00|31016|30904|31011.1|30899.1|31016|30904|30989.5|30877.5|9
1652256970000|2022-05-11 08:16:10|31013.1|30901.1|31017.7|30905.7|31052.9|30940.9|31013.1|30901.1|10
1652256980000|2022-05-11 08:16:20|31020.8|30908.8|31059.9|30947.9|31059.9|30947.9|30994.8|30882.8|10
1652256990000|2022-05-11 08:16:30|31041.8|30929.8|30996.5|30884.5|31044.4|30932.4|30994.8|30882.8|10
1652257000000|2022-05-11 08:16:40|30991.3|30879.3|31011.3|30899.3|31011.3|30899.3|30984.4|30872.4|20
1652257010000|2022-05-11 08:16:50|31011.1|30899.1|31037|30925|31043.1|30931.1|31009.5|30897.5|14
1652257020000|2022-05-11 08:17:00|31038.6|30926.6|31066.9|30954.9|31067.8|30955.8|31037.4|30925.4|9
1652257030000|2022-05-11 08:17:10|31061|30949|31032.8|30920.8|31069.5|30957.5|31027.2|30915.2|10
1652257040000|2022-05-11 08:17:20|31028.7|30916.7|31022.6|30910.6|31068.1|30956.1|31022.6|30910.6|11
1652257050000|2022-05-11 08:17:30|31016|30904|31048.7|30936.7|31051.4|30939.4|31013.3|30901.3|9
1652257060000|2022-05-11 08:17:40|31041.4|30929.4|31039|30927|31049.6|30937.6|31020.6|30908.6|10
1652257070000|2022-05-11 08:17:50|31048.6|30936.6|31050.7|30938.7|31081.3|30969.3|31045.1|30933.1|28
1652257080000|2022-05-11 08:18:00|31050.5|30938.5|31048|30936|31073.9|30961.9|31048|30936|19
1652257090000|2022-05-11 08:18:10|31038|30926|30990|30878|31038|30926|30985.4|30873.4|24
1652257100000|2022-05-11 08:18:20|30986.1|30874.1|30941.6|30829.6|30986.1|30874.1|30941.6|30829.6|12
1652257110000|2022-05-11 08:18:30|30962.3|30850.3|30936.5|30824.5|30970.5|30858.5|30932.8|30820.8|22
1652257120000|2022-05-11 08:18:40|30935.3|30823.3|30897|30785|30957.7|30845.7|30897|30785|31
1652257130000|2022-05-11 08:18:50|30882.6|30770.6|30884.6|30772.6|30890.3|30778.3|30871|30759|28
1652257140000|2022-05-11 08:19:00|30883.9|30771.9|30855.6|30743.6|30900.3|30788.3|30855.6|30743.6|22
1652257150000|2022-05-11 08:19:10|30866.2|30754.2|30851.7|30739.7|30871.5|30759.5|30851.7|30739.7|9
1652257160000|2022-05-11 08:19:20|30851.5|30739.5|30852.6|30740.6|30858.7|30746.7|30843.2|30731.2|12
1652257170000|2022-05-11 08:19:30|30847.5|30735.5|30855.5|30743.5|30868.7|30756.7|30842.8|30730.8|10
1652257180000|2022-05-11 08:19:40|30860.7|30748.7|30859|30747|30867.8|30755.8|30857.8|30745.8|9
1652257190000|2022-05-11 08:19:50|30863.5|30751.5|30860.5|30748.5|30867.8|30755.8|30859.3|30747.3|9
1652257200000|2022-05-11 08:20:00|30857.9|30745.9|30890.9|30778.9|30890.9|30778.9|30856.6|30744.6|8
1652257210000|2022-05-11 08:20:10|30888.1|30776.1|30886.9|30774.9|30888.4|30776.4|30866.7|30754.7|22
1652257220000|2022-05-11 08:20:20|30897.3|30785.3|30862.4|30750.4|30907.1|30795.1|30862.4|30750.4|15
1652257230000|2022-05-11 08:20:30|30864.9|30752.9|30878.7|30766.7|30886.5|30774.5|30861.7|30749.7|17
1652257240000|2022-05-11 08:20:40|30884.6|30772.6|30881|30769|30884.6|30772.6|30852.4|30740.4|18
1652257250000|2022-05-11 08:20:50|30868.8|30756.8|30831.6|30719.6|30880.6|30768.6|30828.9|30716.9|23
1652257260000|2022-05-11 08:21:00|30830.7|30718.7|30826.9|30714.9|30846.9|30734.9|30826.7|30714.7|28
1652257270000|2022-05-11 08:21:10|30828.1|30716.1|30832.2|30720.2|30832.4|30720.4|30826.2|30714.2|12
1652257280000|2022-05-11 08:21:20|30832.4|30720.4|30849.9|30737.9|30851.7|30739.7|30831.7|30719.7|14
1652257290000|2022-05-11 08:21:30|30843.5|30731.5|30863.1|30751.1|30863.1|30751.1|30838.4|30726.4|13
1652257300000|2022-05-11 08:21:40|30871.2|30759.2|30883.6|30771.6|30886.3|30774.3|30861.9|30749.9|14
1652257310000|2022-05-11 08:21:50|30881.4|30769.4|30901.2|30789.2|30901.2|30789.2|30881.4|30769.4|6
1652257320000|2022-05-11 08:22:00|30893.7|30781.7|30888.9|30776.9|30907.2|30795.2|30888.9|30776.9|10
1652257330000|2022-05-11 08:22:10|30887.5|30775.5|30896.1|30784.1|30896.1|30784.1|30887.5|30775.5|10
1652257340000|2022-05-11 08:22:20|30906|30794|30900|30788|30906|30794|30900|30788|7
1652257350000|2022-05-11 08:22:30|30906.8|30794.8|30909.1|30797.1|30909.5|30797.5|30906.8|30794.8|15
1652257360000|2022-05-11 08:22:40|30908.9|30796.9|30921.8|30809.8|30922.8|30810.8|30907.2|30795.2|19
1652257370000|2022-05-11 08:22:50|30924.8|30812.8|30943.9|30831.9|30943.9|30831.9|30918.3|30806.3|12
1652257380000|2022-05-11 08:23:00|30949.1|30837.1|30959.3|30847.3|30964.8|30852.8|30944.2|30832.2|10
1652257390000|2022-05-11 08:23:10|30967.8|30855.8|31005.7|30893.7|31005.7|30893.7|30967.8|30855.8|16
1652257400000|2022-05-11 08:23:20|30999.5|30887.5|30999.3|30887.3|31012.9|30900.9|30991.1|30879.1|10
1652257410000|2022-05-11 08:23:30|30999|30887|31004.8|30892.8|31007|30895|30970.8|30858.8|13
1652257420000|2022-05-11 08:23:40|31002.1|30890.1|31029.2|30917.2|31035.6|30923.6|31002.1|30890.1|10
1652257430000|2022-05-11 08:23:50|31027.1|30915.1|31084.9|30972.9|31102.5|30990.5|31027.1|30915.1|25
1652257440000|2022-05-11 08:24:00|31087.6|30975.6|31136.6|31024.6|31136.6|31024.6|31081.8|30969.8|25
1652257450000|2022-05-11 08:24:10|31135.5|31023.5|31101.6|30989.6|31141.9|31029.9|31088.6|30976.6|30
1652257460000|2022-05-11 08:24:20|31107.9|30995.9|31077|30965|31131.4|31019.4|31055.1|30943.1|31
1652257470000|2022-05-11 08:24:30|31081.4|30969.4|31027.4|30915.4|31081.4|30969.4|31027.4|30915.4|13
1652257480000|2022-05-11 08:24:40|31031.3|30919.3|31027.9|30915.9|31032.4|30920.4|31027.4|30915.4|14
1652257490000|2022-05-11 08:24:50|31029.7|30917.7|31022.1|30910.1|31031|30919|31022.1|30910.1|15
1652257500000|2022-05-11 08:25:00|31021.8|30909.8|30986.7|30874.7|31025.9|30913.9|30954.7|30842.7|32
1652257510000|2022-05-11 08:25:10|30985.4|30873.4|30993.4|30881.4|30993.6|30881.6|30954.7|30842.7|19
1652257520000|2022-05-11 08:25:20|30980.5|30868.5|30985.6|30873.6|30996.9|30884.9|30980.5|30868.5|17
1652257530000|2022-05-11 08:25:30|30989.1|30877.1|31007.6|30895.6|31010.4|30898.4|30989.1|30877.1|14
1652257540000|2022-05-11 08:25:40|31005.8|30893.8|30988.4|30876.4|31007.9|30895.9|30988.4|30876.4|20
1652257550000|2022-05-11 08:25:50|30987.4|30875.4|30956.6|30844.6|30987.4|30875.4|30956.6|30844.6|9
1652257560000|2022-05-11 08:26:00|30957.4|30845.4|30928.2|30816.2|30959.2|30847.2|30928.2|30816.2|12
1652257570000|2022-05-11 08:26:10|30924.5|30812.5|30925.3|30813.3|30942.3|30830.3|30918|30806|9
1652257580000|2022-05-11 08:26:20|30930.1|30818.1|30925.1|30813.1|30933.9|30821.9|30923.6|30811.6|15
1652257590000|2022-05-11 08:26:30|30922.4|30810.4|30908.6|30796.6|30925.1|30813.1|30908.6|30796.6|11
1652257600000|2022-05-11 08:26:40|30902.3|30790.3|30908.6|30796.6|30912.8|30800.8|30902.3|30790.3|12
1652257610000|2022-05-11 08:26:50|30907.9|30795.9|30914.1|30802.1|30916.3|30804.3|30907.9|30795.9|7
1652257620000|2022-05-11 08:27:00|30917.5|30805.5|30926.2|30814.2|30931.3|30819.3|30911.8|30799.8|18
1652257630000|2022-05-11 08:27:10|30932.3|30820.3|30936.3|30824.3|30948.7|30836.7|30928.4|30816.4|9
1652257640000|2022-05-11 08:27:20|30926.4|30814.4|30941|30829|30944.9|30832.9|30926.2|30814.2|13
1652257650000|2022-05-11 08:27:30|30937.6|30825.6|30922.5|30810.5|30937.6|30825.6|30911.7|30799.7|9
1652257660000|2022-05-11 08:27:40|30924.3|30812.3|30922.9|30810.9|30926.4|30814.4|30917.8|30805.8|8
1652257670000|2022-05-11 08:27:50|30919.1|30807.1|30921.9|30809.9|30925.9|30813.9|30918.6|30806.6|8
1652257680000|2022-05-11 08:28:00|30917.4|30805.4|30910.4|30798.4|30917.4|30805.4|30910.4|30798.4|2
1652257700000|2022-05-11 08:28:20|30906.7|30794.7|30905.8|30793.8|30908.8|30796.8|30876.5|30764.5|26
1652257710000|2022-05-11 08:28:30|30905.1|30793.1|30882.5|30770.5|30910.4|30798.4|30882.5|30770.5|37
1652257720000|2022-05-11 08:28:40|30889|30777|30884.3|30772.3|30891.5|30779.5|30852.7|30740.7|33
1652257730000|2022-05-11 08:28:50|30861.8|30749.8|30880.4|30768.4|30895.5|30783.5|30849.2|30737.2|30
1652257740000|2022-05-11 08:29:00|30880.8|30768.8|30820.2|30708.2|30881.1|30769.1|30812.6|30700.6|27
1652257750000|2022-05-11 08:29:10|30820|30708|30793.3|30681.3|30820.2|30708.2|30791.8|30679.8|16
1652257760000|2022-05-11 08:29:20|30782.4|30670.4|30762.9|30650.9|30782.4|30670.4|30741.4|30629.4|23
1652257770000|2022-05-11 08:29:30|30759.6|30647.6|30767.5|30655.5|30773.7|30661.7|30755.2|30643.2|22
1652257780000|2022-05-11 08:29:40|30767.9|30655.9|30752.3|30640.3|30767.9|30655.9|30729.5|30617.5|23
1652257790000|2022-05-11 08:29:50|30752.4|30640.4|30776.7|30664.7|30777|30665|30743.6|30631.6|21
1652257800000|2022-05-11 08:30:00|30774.8|30662.8|30765.8|30653.8|30776.7|30664.7|30765.8|30653.8|13
1652511600000|2022-05-14 07:00:00|29502.5|29390.5|29504.2|29392.2|29504.3|29392.3|29502.5|29390.5|27
1652511610000|2022-05-14 07:00:10|29504.3|29392.3|29512.9|29400.9|29513.6|29401.6|29504|29392|21
1652511620000|2022-05-14 07:00:20|29513|29401|29511.4|29399.4|29513|29401|29511.3|29399.3|24
1652511630000|2022-05-14 07:00:30|29511.3|29399.3|29519.6|29407.6|29519.6|29407.6|29511.1|29399.1|25
1652511640000|2022-05-14 07:00:40|29519.4|29407.4|29523.4|29411.4|29525.1|29413.1|29519.4|29407.4|29
1652511650000|2022-05-14 07:00:50|29523.5|29411.5|29524.1|29412.1|29524.1|29412.1|29520.7|29408.7|34
1652511660000|2022-05-14 07:01:00|29524.3|29412.3|29517.4|29405.4|29525.5|29413.5|29515.7|29403.7|24
1652511670000|2022-05-14 07:01:10|29517.3|29405.3|29519.1|29407.1|29519.1|29407.1|29515.2|29403.2|28
1652511680000|2022-05-14 07:01:20|29519.4|29407.4|29523.4|29411.4|29524.6|29412.6|29518.2|29406.2|29
1652511690000|2022-05-14 07:01:30|29523.2|29411.2|29523.5|29411.5|29524.9|29412.9|29523.2|29411.2|27
1652511700000|2022-05-14 07:01:40|29523.7|29411.7|29524.6|29412.6|29525.8|29413.8|29523.3|29411.3|25
1652511710000|2022-05-14 07:01:50|29524.5|29412.5|29521|29409|29525.9|29413.9|29521|29409|24
1652511720000|2022-05-14 07:02:00|29521.6|29409.6|29523|29411|29523|29411|29521.5|29409.5|24
1652511730000|2022-05-14 07:02:10|29522.6|29410.6|29517.1|29405.1|29522.6|29410.6|29517|29405|24
1652511740000|2022-05-14 07:02:20|29517|29405|29517|29405|29517.1|29405.1|29516|29404|13
1652511750000|2022-05-14 07:02:30|29517.1|29405.1|29509.8|29397.8|29517.1|29405.1|29509.8|29397.8|10
1652511760000|2022-05-14 07:02:40|29509.2|29397.2|29506.8|29394.8|29509.2|29397.2|29504.9|29392.9|7
1652511770000|2022-05-14 07:02:50|29503.3|29391.3|29497.5|29385.5|29505.7|29393.7|29497.5|29385.5|14
1652511780000|2022-05-14 07:03:00|29497.6|29385.6|29491.9|29379.9|29497.7|29385.7|29491.9|29379.9|19
1652511790000|2022-05-14 07:03:10|29489.9|29377.9|29482.4|29370.4|29489.9|29377.9|29480|29368|30
1652511800000|2022-05-14 07:03:20|29482.5|29370.5|29495.8|29383.8|29498.7|29386.7|29482.5|29370.5|32
1652511810000|2022-05-14 07:03:30|29496|29384|29494.8|29382.8|29496.3|29384.3|29494.8|29382.8|27
1652511820000|2022-05-14 07:03:40|29494.7|29382.7|29497.5|29385.5|29497.8|29385.8|29494.7|29382.7|23
1652511830000|2022-05-14 07:03:50|29497.7|29385.7|29501|29389|29501.3|29389.3|29496.3|29384.3|24
1652511840000|2022-05-14 07:04:00|29501.2|29389.2|29500.7|29388.7|29506.3|29394.3|29500.7|29388.7|26
1652511850000|2022-05-14 07:04:10|29501.6|29389.6|29502|29390|29502|29390|29497.6|29385.6|28
1652511860000|2022-05-14 07:04:20|29502.1|29390.1|29500.3|29388.3|29502.6|29390.6|29499.1|29387.1|19
1652511870000|2022-05-14 07:04:30|29500.2|29388.2|29499.3|29387.3|29500.2|29388.2|29498.6|29386.6|17
1652511880000|2022-05-14 07:04:40|29499.2|29387.2|29492.2|29380.2|29499.3|29387.3|29490.8|29378.8|27
1652511890000|2022-05-14 07:04:50|29492.1|29380.1|29488.3|29376.3|29492.6|29380.6|29488.1|29376.1|24
1652511900000|2022-05-14 07:05:00|29488.7|29376.7|29498.3|29386.3|29499.1|29387.1|29487.8|29375.8|27
1652511910000|2022-05-14 07:05:10|29498.7|29386.7|29502|29390|29503.5|29391.5|29498.6|29386.6|27
1652511920000|2022-05-14 07:05:20|29502.1|29390.1|29503.3|29391.3|29503.3|29391.3|29502.1|29390.1|20
1652511930000|2022-05-14 07:05:30|29503|29391|29502.2|29390.2|29503|29391|29500.2|29388.2|27
1652511940000|2022-05-14 07:05:40|29502.7|29390.7|29502|29390|29502.7|29390.7|29501|29389|25
1652511950000|2022-05-14 07:05:50|29501.8|29389.8|29502.5|29390.5|29503.4|29391.4|29501.6|29389.6|25
1652511960000|2022-05-14 07:06:00|29502.6|29390.6|29502.3|29390.3|29503.7|29391.7|29502.2|29390.2|26
1652511970000|2022-05-14 07:06:10|29501.6|29389.6|29503.2|29391.2|29503.5|29391.5|29501.5|29389.5|25
1652511980000|2022-05-14 07:06:20|29503.4|29391.4|29507.5|29395.5|29507.5|29395.5|29503.4|29391.4|27
1652511990000|2022-05-14 07:06:30|29507.6|29395.6|29511|29399|29511.2|29399.2|29504.7|29392.7|31
1652512000000|2022-05-14 07:06:40|29510.6|29398.6|29518.1|29406.1|29518.1|29406.1|29510.6|29398.6|23
1652512010000|2022-05-14 07:06:50|29519.3|29407.3|29519.7|29407.7|29522.2|29410.2|29518.9|29406.9|27
1652512020000|2022-05-14 07:07:00|29520|29408|29527.5|29415.5|29527.5|29415.5|29520|29408|27
1652512030000|2022-05-14 07:07:10|29526.9|29414.9|29527.1|29415.1|29527.6|29415.6|29526.4|29414.4|20
1652512040000|2022-05-14 07:07:20|29527.5|29415.5|29519.3|29407.3|29527.5|29415.5|29519.2|29407.2|19
1652512050000|2022-05-14 07:07:30|29519.2|29407.2|29514.4|29402.4|29519.2|29407.2|29513.1|29401.1|12
1652512060000|2022-05-14 07:07:40|29514.3|29402.3|29516.5|29404.5|29517|29405|29514.3|29402.3|20
1652512070000|2022-05-14 07:07:50|29516.7|29404.7|29515.6|29403.6|29517.6|29405.6|29515.1|29403.1|31
1652512080000|2022-05-14 07:08:00|29516|29404|29514.9|29402.9|29517|29405|29514.3|29402.3|28
1652512090000|2022-05-14 07:08:10|29515.4|29403.4|29511.9|29399.9|29515.7|29403.7|29511.9|29399.9|25
1652512100000|2022-05-14 07:08:20|29511.8|29399.8|29512.4|29400.4|29512.4|29400.4|29511.4|29399.4|25
1652512110000|2022-05-14 07:08:30|29512.2|29400.2|29518.7|29406.7|29518.7|29406.7|29512.1|29400.1|25
1652512120000|2022-05-14 07:08:40|29519|29407|29517.7|29405.7|29522.7|29410.7|29515.3|29403.3|31
1652512130000|2022-05-14 07:08:50|29517.9|29405.9|29517.3|29405.3|29518.4|29406.4|29516.9|29404.9|23
1652512140000|2022-05-14 07:09:00|29517.1|29405.1|29525|29413|29525.1|29413.1|29517.1|29405.1|23
1652512150000|2022-05-14 07:09:10|29525.1|29413.1|29518.6|29406.6|29527.2|29415.2|29518.6|29406.6|31
1652512160000|2022-05-14 07:09:20|29519.3|29407.3|29519.9|29407.9|29520.3|29408.3|29517.8|29405.8|30
1652512170000|2022-05-14 07:09:30|29520.1|29408.1|29523|29411|29523.9|29411.9|29520.1|29408.1|26
1652512180000|2022-05-14 07:09:40|29523.1|29411.1|29522.5|29410.5|29524.6|29412.6|29522.5|29410.5|18
1652512190000|2022-05-14 07:09:50|29520.6|29408.6|29523.2|29411.2|29525.7|29413.7|29520.3|29408.3|25
1652512200000|2022-05-14 07:10:00|29523.1|29411.1|29525|29413|29525|29413|29523.1|29411.1|19
1652512210000|2022-05-14 07:10:10|29526.5|29414.5|29529.1|29417.1|29537.7|29425.7|29526.5|29414.5|24
1652512220000|2022-05-14 07:10:20|29529|29417|29530.4|29418.4|29530.5|29418.5|29529|29417|27
1652512230000|2022-05-14 07:10:30|29530.1|29418.1|29526.3|29414.3|29530.2|29418.2|29525.5|29413.5|17
1652512240000|2022-05-14 07:10:40|29526|29414|29526.6|29414.6|29528.9|29416.9|29525.8|29413.8|26
1652512250000|2022-05-14 07:10:50|29526.5|29414.5|29528.1|29416.1|29528.1|29416.1|29526|29414|26
1652512260000|2022-05-14 07:11:00|29528|29416|29525.5|29413.5|29532.1|29420.1|29524.7|29412.7|25
1652512270000|2022-05-14 07:11:10|29525.2|29413.2|29525.1|29413.1|29525.6|29413.6|29524.1|29412.1|19
1652512280000|2022-05-14 07:11:20|29525.2|29413.2|29525.2|29413.2|29525.5|29413.5|29524.5|29412.5|19
1652512290000|2022-05-14 07:11:30|29525.4|29413.4|29526.5|29414.5|29527.1|29415.1|29524.9|29412.9|14
1652512300000|2022-05-14 07:11:40|29526.4|29414.4|29527.3|29415.3|29527.6|29415.6|29526.4|29414.4|12
1652512310000|2022-05-14 07:11:50|29527.4|29415.4|29524.7|29412.7|29527.6|29415.6|29524.7|29412.7|16
1652512320000|2022-05-14 07:12:00|29524.6|29412.6|29524|29412|29524.6|29412.6|29523.9|29411.9|10
1652512330000|2022-05-14 07:12:10|29523.9|29411.9|29513.6|29401.6|29523.9|29411.9|29513.6|29401.6|12
1652512340000|2022-05-14 07:12:20|29511.2|29399.2|29511.1|29399.1|29511.2|29399.2|29507.4|29395.4|17
1652512350000|2022-05-14 07:12:30|29511.3|29399.3|29508.2|29396.2|29511.3|29399.3|29507.9|29395.9|27
1652512360000|2022-05-14 07:12:40|29508.6|29396.6|29510.4|29398.4|29511.2|29399.2|29508|29396|21
1652512370000|2022-05-14 07:12:50|29510.5|29398.5|29510.8|29398.8|29511.1|29399.1|29509.7|29397.7|19
1652512380000|2022-05-14 07:13:00|29510.9|29398.9|29508.1|29396.1|29510.9|29398.9|29504.3|29392.3|26
1652512390000|2022-05-14 07:13:10|29508.2|29396.2|29510.6|29398.6|29510.6|29398.6|29508.2|29396.2|26
1652512400000|2022-05-14 07:13:20|29510.1|29398.1|29506.5|29394.5|29510.7|29398.7|29505|29393|16
1652512410000|2022-05-14 07:13:30|29507|29395|29505.7|29393.7|29507|29395|29505|29393|16
1652512420000|2022-05-14 07:13:40|29506.2|29394.2|29506.2|29394.2|29508.4|29396.4|29505.4|29393.4|22
1652512430000|2022-05-14 07:13:50|29506.3|29394.3|29505.9|29393.9|29506.3|29394.3|29505.4|29393.4|17
1652512440000|2022-05-14 07:14:00|29506|29394|29507.2|29395.2|29507.4|29395.4|29505.8|29393.8|13
1652512450000|2022-05-14 07:14:10|29507.1|29395.1|29501.2|29389.2|29507.1|29395.1|29501.2|29389.2|19
1652512460000|2022-05-14 07:14:20|29501.1|29389.1|29500.5|29388.5|29501.4|29389.4|29498.5|29386.5|23
1652512470000|2022-05-14 07:14:30|29500.4|29388.4|29502|29390|29503.3|29391.3|29499.5|29387.5|21
1652512480000|2022-05-14 07:14:40|29503|29391|29501.1|29389.1|29503.5|29391.5|29500.4|29388.4|19
1652512490000|2022-05-14 07:14:50|29500.9|29388.9|29501.1|29389.1|29501.4|29389.4|29499.3|29387.3|26
1652512500000|2022-05-14 07:15:00|29500.9|29388.9|29499.8|29387.8|29500.9|29388.9|29498.9|29386.9|18
1652512510000|2022-05-14 07:15:10|29500|29388|29499.1|29387.1|29500.8|29388.8|29499.1|29387.1|20
1652512520000|2022-05-14 07:15:20|29498.9|29386.9|29500|29388|29500.3|29388.3|29498.9|29386.9|7
1652512530000|2022-05-14 07:15:30|29500.9|29388.9|29500.5|29388.5|29502.5|29390.5|29499.7|29387.7|16
1652512540000|2022-05-14 07:15:40|29500.4|29388.4|29497.7|29385.7|29500.4|29388.4|29497.5|29385.5|13
1652512550000|2022-05-14 07:15:50|29497.6|29385.6|29498.3|29386.3|29498.3|29386.3|29497.5|29385.5|12
1652512560000|2022-05-14 07:16:00|29498.2|29386.2|29498.3|29386.3|29499|29387|29498.1|29386.1|11
1652512570000|2022-05-14 07:16:10|29498|29386|29498.4|29386.4|29498.5|29386.5|29497.7|29385.7|10
1652512580000|2022-05-14 07:16:20|29498.2|29386.2|29498.4|29386.4|29498.7|29386.7|29498.2|29386.2|16
1652512590000|2022-05-14 07:16:30|29499.2|29387.2|29498.5|29386.5|29499.5|29387.5|29498.4|29386.4|12
1652512600000|2022-05-14 07:16:40|29499|29387|29498.8|29386.8|29499.8|29387.8|29498.5|29386.5|15
1652512610000|2022-05-14 07:16:50|29498.7|29386.7|29506.3|29394.3|29506.3|29394.3|29498.1|29386.1|21
1652512620000|2022-05-14 07:17:00|29506.8|29394.8|29505.8|29393.8|29507|29395|29504.7|29392.7|18
1652512630000|2022-05-14 07:17:10|29505.7|29393.7|29505.6|29393.6|29505.9|29393.9|29505|29393|12
1652512640000|2022-05-14 07:17:20|29506.1|29394.1|29506.5|29394.5|29506.6|29394.6|29505.5|29393.5|22
1652512650000|2022-05-14 07:17:30|29506.4|29394.4|29508.8|29396.8|29508.9|29396.9|29506.2|29394.2|21
1652512660000|2022-05-14 07:17:40|29509.1|29397.1|29511.1|29399.1|29511.6|29399.6|29509.1|29397.1|18
1652512670000|2022-05-14 07:17:50|29512.1|29400.1|29515.6|29403.6|29516.7|29404.7|29512.1|29400.1|29
1652512680000|2022-05-14 07:18:00|29515.1|29403.1|29514.5|29402.5|29515.3|29403.3|29513.3|29401.3|29
1652512690000|2022-05-14 07:18:10|29514.2|29402.2|29511.1|29399.1|29514.2|29402.2|29507.9|29395.9|24
1652512700000|2022-05-14 07:18:20|29511.2|29399.2|29512.7|29400.7|29512.7|29400.7|29510.9|29398.9|14
1652512710000|2022-05-14 07:18:30|29512.6|29400.6|29514|29402|29514.5|29402.5|29512.2|29400.2|22
1652512720000|2022-05-14 07:18:40|29513.8|29401.8|29513.1|29401.1|29514|29402|29511.9|29399.9|20
1652512730000|2022-05-14 07:18:50|29513.4|29401.4|29515.2|29403.2|29515.8|29403.8|29513.4|29401.4|18
1652512740000|2022-05-14 07:19:00|29514.7|29402.7|29509.5|29397.5|29515.8|29403.8|29509.1|29397.1|26
1652512750000|2022-05-14 07:19:10|29509.6|29397.6|29509.9|29397.9|29510.6|29398.6|29509|29397|27
1652512760000|2022-05-14 07:19:20|29510.7|29398.7|29507.7|29395.7|29511.1|29399.1|29507.7|29395.7|24
1652512770000|2022-05-14 07:19:30|29505.8|29393.8|29497.9|29385.9|29505.8|29393.8|29494.2|29382.2|27
1652512780000|2022-05-14 07:19:40|29498.3|29386.3|29483.5|29371.5|29499.2|29387.2|29483.5|29371.5|29
1652512790000|2022-05-14 07:19:50|29481.9|29369.9|29482.6|29370.6|29484.1|29372.1|29480.4|29368.4|22
1652512800000|2022-05-14 07:20:00|29483|29371|29472.2|29360.2|29483.3|29371.3|29470.2|29358.2|27
1652512810000|2022-05-14 07:20:10|29473.5|29361.5|29474.7|29362.7|29477.8|29365.8|29472.2|29360.2|23
1652512820000|2022-05-14 07:20:20|29475.7|29363.7|29478.9|29366.9|29478.9|29366.9|29470.6|29358.6|25
1652512830000|2022-05-14 07:20:30|29479.3|29367.3|29485.2|29373.2|29490.1|29378.1|29479.3|29367.3|31
1652512840000|2022-05-14 07:20:40|29485.8|29373.8|29486.3|29374.3|29487.3|29375.3|29484.5|29372.5|30
1652512850000|2022-05-14 07:20:50|29486|29374|29486.8|29374.8|29486.8|29374.8|29484.5|29372.5|28
1652512860000|2022-05-14 07:21:00|29487.5|29375.5|29500.2|29388.2|29500.2|29388.2|29487.2|29375.2|34
1652512870000|2022-05-14 07:21:10|29500.3|29388.3|29499.3|29387.3|29500.7|29388.7|29499.2|29387.2|29
1652512880000|2022-05-14 07:21:20|29499.5|29387.5|29500.4|29388.4|29501.1|29389.1|29494.6|29382.6|28
1652512890000|2022-05-14 07:21:30|29500.6|29388.6|29502.6|29390.6|29506.7|29394.7|29500.6|29388.6|26
1652512900000|2022-05-14 07:21:40|29502.5|29390.5|29494.5|29382.5|29502.9|29390.9|29491.4|29379.4|30
1652512910000|2022-05-14 07:21:50|29494.2|29382.2|29486.4|29374.4|29494.2|29382.2|29484.4|29372.4|29
1652512920000|2022-05-14 07:22:00|29486.2|29374.2|29499.3|29387.3|29499.3|29387.3|29486.2|29374.2|27
1652512930000|2022-05-14 07:22:10|29499.4|29387.4|29495|29383|29500|29388|29492.5|29380.5|29
1652512940000|2022-05-14 07:22:20|29496.4|29384.4|29503.3|29391.3|29504.5|29392.5|29496.4|29384.4|27
1652512950000|2022-05-14 07:22:30|29502.8|29390.8|29505.9|29393.9|29508|29396|29499.3|29387.3|30
1652512960000|2022-05-14 07:22:40|29505.6|29393.6|29508.4|29396.4|29509.6|29397.6|29505.6|29393.6|18
1652512970000|2022-05-14 07:22:50|29507.3|29395.3|29507.6|29395.6|29508.4|29396.4|29507|29395|20
1652512980000|2022-05-14 07:23:00|29507.7|29395.7|29514.4|29402.4|29514.4|29402.4|29504.4|29392.4|30
1652512990000|2022-05-14 07:23:10|29514.9|29402.9|29518.8|29406.8|29520.2|29408.2|29512.1|29400.1|32
1652513000000|2022-05-14 07:23:20|29518.3|29406.3|29517.9|29405.9|29518.9|29406.9|29515.7|29403.7|25
1652513010000|2022-05-14 07:23:30|29518.1|29406.1|29512.7|29400.7|29518.1|29406.1|29511.5|29399.5|27
1652513020000|2022-05-14 07:23:40|29512.2|29400.2|29511.6|29399.6|29514.7|29402.7|29511.5|29399.5|29
1652513030000|2022-05-14 07:23:50|29511.8|29399.8|29511.6|29399.6|29512.1|29400.1|29511.1|29399.1|18
1652513040000|2022-05-14 07:24:00|29512|29400|29510.6|29398.6|29512.2|29400.2|29510.5|29398.5|20
1652513050000|2022-05-14 07:24:10|29510.9|29398.9|29506.9|29394.9|29511.2|29399.2|29506.4|29394.4|24
1652513060000|2022-05-14 07:24:20|29507|29395|29509.1|29397.1|29510.1|29398.1|29506.9|29394.9|19
1652513070000|2022-05-14 07:24:30|29509.2|29397.2|29509.4|29397.4|29509.5|29397.5|29508.3|29396.3|15
1652513080000|2022-05-14 07:24:40|29509|29397|29509.6|29397.6|29509.6|29397.6|29508.6|29396.6|13
1652513090000|2022-05-14 07:24:50|29509.5|29397.5|29509.1|29397.1|29509.5|29397.5|29507.7|29395.7|17
1652513100000|2022-05-14 07:25:00|29508.7|29396.7|29516.2|29404.2|29516.3|29404.3|29508|29396|16
1652513110000|2022-05-14 07:25:10|29515.8|29403.8|29516.4|29404.4|29517|29405|29513.9|29401.9|20
1652513120000|2022-05-14 07:25:20|29516.2|29404.2|29516.7|29404.7|29517|29405|29516.2|29404.2|9
1652513130000|2022-05-14 07:25:30|29516.4|29404.4|29515.9|29403.9|29516.8|29404.8|29513.8|29401.8|19
1652513140000|2022-05-14 07:25:40|29516|29404|29517|29405|29517.6|29405.6|29515.3|29403.3|30
1652513150000|2022-05-14 07:25:50|29517.4|29405.4|29516.3|29404.3|29517.4|29405.4|29515.4|29403.4|26
1652513160000|2022-05-14 07:26:00|29517|29405|29524.3|29412.3|29524.3|29412.3|29517|29405|15
1652513170000|2022-05-14 07:26:10|29523.3|29411.3|29530.2|29418.2|29530.2|29418.2|29522.8|29410.8|27
1652513180000|2022-05-14 07:26:20|29529.5|29417.5|29530.9|29418.9|29531.1|29419.1|29528.2|29416.2|27
1652513190000|2022-05-14 07:26:30|29531|29419|29537.1|29425.1|29537.3|29425.3|29529.7|29417.7|30
1652513200000|2022-05-14 07:26:40|29537|29425|29537.3|29425.3|29537.6|29425.6|29536.6|29424.6|26
1652513210000|2022-05-14 07:26:50|29537.4|29425.4|29537.6|29425.6|29537.9|29425.9|29536.9|29424.9|19
1652513220000|2022-05-14 07:27:00|29537.5|29425.5|29537.6|29425.6|29537.8|29425.8|29537.2|29425.2|13
1652513230000|2022-05-14 07:27:10|29537.8|29425.8|29537.3|29425.3|29537.8|29425.8|29536.4|29424.4|18
1652513240000|2022-05-14 07:27:20|29536.9|29424.9|29542.6|29430.6|29543.3|29431.3|29536.9|29424.9|20
1652513250000|2022-05-14 07:27:30|29542.5|29430.5|29546.1|29434.1|29546.1|29434.1|29541.1|29429.1|25
1652513260000|2022-05-14 07:27:40|29546.2|29434.2|29541.4|29429.4|29546.2|29434.2|29538|29426|23
1652513270000|2022-05-14 07:27:50|29541.2|29429.2|29542.5|29430.5|29542.8|29430.8|29540.5|29428.5|18
1652513280000|2022-05-14 07:28:00|29541.5|29429.5|29544.5|29432.5|29544.5|29432.5|29541.2|29429.2|24
1652513290000|2022-05-14 07:28:10|29544.4|29432.4|29547.7|29435.7|29548.3|29436.3|29544|29432|19
1652513300000|2022-05-14 07:28:20|29547.6|29435.6|29550.8|29438.8|29551.6|29439.6|29547.3|29435.3|28
1652513310000|2022-05-14 07:28:30|29550.9|29438.9|29551.9|29439.9|29557.3|29445.3|29548.9|29436.9|26
1652513320000|2022-05-14 07:28:40|29551.7|29439.7|29560.8|29448.8|29563|29451|29551.7|29439.7|29
1652513330000|2022-05-14 07:28:50|29562.4|29450.4|29552.5|29440.5|29562.4|29450.4|29552.5|29440.5|23
1652513340000|2022-05-14 07:29:00|29552.3|29440.3|29553.7|29441.7|29553.7|29441.7|29550.8|29438.8|30
1652513350000|2022-05-14 07:29:10|29553.9|29441.9|29554.8|29442.8|29554.8|29442.8|29553.1|29441.1|15
1652513360000|2022-05-14 07:29:20|29555|29443|29552.6|29440.6|29556.1|29444.1|29552.6|29440.6|21
1652513370000|2022-05-14 07:29:30|29552.7|29440.7|29545.9|29433.9|29552.8|29440.8|29545.2|29433.2|24
1652513380000|2022-05-14 07:29:40|29545.8|29433.8|29548.2|29436.2|29548.8|29436.8|29545.7|29433.7|25
1652513390000|2022-05-14 07:29:50|29548.4|29436.4|29548.4|29436.4|29548.7|29436.7|29547.9|29435.9|15
1652513400000|2022-05-14 07:30:00|29549.8|29437.8|29548|29436|29549.8|29437.8|29547.9|29435.9|22
1652513410000|2022-05-14 07:30:10|29548.3|29436.3|29547.7|29435.7|29548.3|29436.3|29545.5|29433.5|25
1652513420000|2022-05-14 07:30:20|29548.3|29436.3|29547.3|29435.3|29548.3|29436.3|29546|29434|18
1652513430000|2022-05-14 07:30:30|29547.1|29435.1|29547.5|29435.5|29547.5|29435.5|29546.5|29434.5|18
1652513440000|2022-05-14 07:30:40|29548.3|29436.3|29548.1|29436.1|29548.3|29436.3|29545.5|29433.5|20
1652513450000|2022-05-14 07:30:50|29548.3|29436.3|29546.8|29434.8|29548.4|29436.4|29546.7|29434.7|15
1652513460000|2022-05-14 07:31:00|29547.2|29435.2|29546.6|29434.6|29548|29436|29545.5|29433.5|16
1652513470000|2022-05-14 07:31:10|29546.3|29434.3|29539.2|29427.2|29546.3|29434.3|29538.7|29426.7|18
1652513480000|2022-05-14 07:31:20|29538.5|29426.5|29531.6|29419.6|29539.2|29427.2|29531.6|29419.6|17
1652513490000|2022-05-14 07:31:30|29532.7|29420.7|29536.4|29424.4|29536.8|29424.8|29531.4|29419.4|21
1652513500000|2022-05-14 07:31:40|29536.3|29424.3|29537.4|29425.4|29537.4|29425.4|29534.3|29422.3|21
1652513510000|2022-05-14 07:31:50|29537.5|29425.5|29533.4|29421.4|29537.5|29425.5|29532.9|29420.9|16
1652513520000|2022-05-14 07:32:00|29534.6|29422.6|29534.1|29422.1|29535.8|29423.8|29533.1|29421.1|19
1652513530000|2022-05-14 07:32:10|29534|29422|29533.7|29421.7|29535|29423|29532.8|29420.8|23
1652513540000|2022-05-14 07:32:20|29534.9|29422.9|29534.3|29422.3|29535|29423|29533|29421|17
1652513550000|2022-05-14 07:32:30|29534.1|29422.1|29524|29412|29535|29423|29524|29412|18
1652513560000|2022-05-14 07:32:40|29521.3|29409.3|29525|29413|29532.5|29420.5|29521|29409|25
1652513570000|2022-05-14 07:32:50|29524.6|29412.6|29524.4|29412.4|29526|29414|29523.8|29411.8|24
1652513580000|2022-05-14 07:33:00|29524.7|29412.7|29522.9|29410.9|29525|29413|29522.4|29410.4|16
1652513590000|2022-05-14 07:33:10|29523.4|29411.4|29526.4|29414.4|29526.4|29414.4|29523.2|29411.2|9
1652513600000|2022-05-14 07:33:20|29526.1|29414.1|29529.3|29417.3|29531.7|29419.7|29525.8|29413.8|26
1652513610000|2022-05-14 07:33:30|29529|29417|29530.8|29418.8|29530.8|29418.8|29527.5|29415.5|26
1652513620000|2022-05-14 07:33:40|29530.7|29418.7|29529.8|29417.8|29530.7|29418.7|29529.2|29417.2|7
1652513630000|2022-05-14 07:33:50|29529.1|29417.1|29527.5|29415.5|29530.5|29418.5|29527.3|29415.3|16
1652513640000|2022-05-14 07:34:00|29527.7|29415.7|29525|29413|29527.8|29415.8|29525|29413|15
1652513650000|2022-05-14 07:34:10|29524.4|29412.4|29523.4|29411.4|29524.4|29412.4|29523.2|29411.2|12
1652513660000|2022-05-14 07:34:20|29523.3|29411.3|29522.9|29410.9|29523.7|29411.7|29522.9|29410.9|8
1652513670000|2022-05-14 07:34:30|29523.3|29411.3|29516.8|29404.8|29523.3|29411.3|29516.5|29404.5|13
1652513680000|2022-05-14 07:34:40|29516.6|29404.6|29515|29403|29516.6|29404.6|29515|29403|12
1652513690000|2022-05-14 07:34:50|29515.8|29403.8|29515.8|29403.8|29515.8|29403.8|29515|29403|19
1652513700000|2022-05-14 07:35:00|29515.1|29403.1|29521|29409|29522.8|29410.8|29513.6|29401.6|33
1652513710000|2022-05-14 07:35:10|29520.2|29408.2|29522.6|29410.6|29522.7|29410.7|29518.8|29406.8|19
1652513720000|2022-05-14 07:35:20|29522.7|29410.7|29521.1|29409.1|29522.7|29410.7|29519.2|29407.2|23
1652513730000|2022-05-14 07:35:30|29521|29409|29521|29409|29521.3|29409.3|29519.5|29407.5|23
1652513740000|2022-05-14 07:35:40|29520.5|29408.5|29519.3|29407.3|29521|29409|29518.8|29406.8|29
1652513750000|2022-05-14 07:35:50|29519.2|29407.2|29519.5|29407.5|29520.6|29408.6|29519.2|29407.2|19
1652513760000|2022-05-14 07:36:00|29518.8|29406.8|29518.7|29406.7|29519.3|29407.3|29518.6|29406.6|15
1652513770000|2022-05-14 07:36:10|29521.2|29409.2|29526.2|29414.2|29527.1|29415.1|29521.2|29409.2|26
1652513780000|2022-05-14 07:36:20|29529|29417|29531.8|29419.8|29533.3|29421.3|29528.6|29416.6|29
1652513790000|2022-05-14 07:36:30|29531.7|29419.7|29533.3|29421.3|29534.5|29422.5|29531.4|29419.4|27
1652513800000|2022-05-14 07:36:40|29533.9|29421.9|29535.5|29423.5|29535.8|29423.8|29533.8|29421.8|20
1652513810000|2022-05-14 07:36:50|29535.4|29423.4|29536.3|29424.3|29540.7|29428.7|29535.4|29423.4|17
1652513820000|2022-05-14 07:37:00|29535.8|29423.8|29535.1|29423.1|29537.6|29425.6|29534.7|29422.7|20
1652513830000|2022-05-14 07:37:10|29535|29423|29534.8|29422.8|29536|29424|29534.1|29422.1|20
1652513840000|2022-05-14 07:37:20|29534.3|29422.3|29534.9|29422.9|29535.8|29423.8|29534.3|29422.3|17
1652513850000|2022-05-14 07:37:30|29533.9|29421.9|29533.4|29421.4|29536|29424|29532.2|29420.2|20
1652513860000|2022-05-14 07:37:40|29533.7|29421.7|29532.7|29420.7|29535.2|29423.2|29532.1|29420.1|20
1652513870000|2022-05-14 07:37:50|29532.9|29420.9|29532|29420|29533.5|29421.5|29532|29420|20
1652513880000|2022-05-14 07:38:00|29531.6|29419.6|29532.7|29420.7|29533.1|29421.1|29530.7|29418.7|28
1652513890000|2022-05-14 07:38:10|29532.9|29420.9|29535.3|29423.3|29535.5|29423.5|29532.4|29420.4|21
1652513900000|2022-05-14 07:38:20|29534.9|29422.9|29536|29424|29536|29424|29534.5|29422.5|19
1652513910000|2022-05-14 07:38:30|29535.6|29423.6|29528.6|29416.6|29535.6|29423.6|29528.6|29416.6|12
1652513920000|2022-05-14 07:38:40|29528.4|29416.4|29527.6|29415.6|29528.4|29416.4|29527.3|29415.3|18
1652513930000|2022-05-14 07:38:50|29527.7|29415.7|29527.7|29415.7|29528.5|29416.5|29527.6|29415.6|15
1652513940000|2022-05-14 07:39:00|29528.1|29416.1|29526.9|29414.9|29528.1|29416.1|29526.5|29414.5|10
1652513950000|2022-05-14 07:39:10|29527.4|29415.4|29526.4|29414.4|29527.5|29415.5|29525.9|29413.9|21
1652513960000|2022-05-14 07:39:20|29526.3|29414.3|29523.1|29411.1|29526.6|29414.6|29522.5|29410.5|25
1652513970000|2022-05-14 07:39:30|29523|29411|29524.1|29412.1|29524.5|29412.5|29523|29411|10
1652513980000|2022-05-14 07:39:40|29524.2|29412.2|29523.9|29411.9|29524.9|29412.9|29523.7|29411.7|25
1652513990000|2022-05-14 07:39:50|29524.1|29412.1|29523.8|29411.8|29524.5|29412.5|29523.2|29411.2|26
1652514000000|2022-05-14 07:40:00|29524.2|29412.2|29531.6|29419.6|29531.6|29419.6|29520.3|29408.3|25
1652514010000|2022-05-14 07:40:10|29531.2|29419.2|29531.2|29419.2|29532|29420|29530.9|29418.9|12
1652514020000|2022-05-14 07:40:20|29530.8|29418.8|29539|29427|29539.9|29427.9|29530.8|29418.8|23
1652514030000|2022-05-14 07:40:30|29539.2|29427.2|29542|29430|29543.9|29431.9|29539.2|29427.2|31
1652514040000|2022-05-14 07:40:40|29541.6|29429.6|29530.5|29418.5|29542.1|29430.1|29529.5|29417.5|28
1652514050000|2022-05-14 07:40:50|29529.6|29417.6|29523.7|29411.7|29530.4|29418.4|29523.3|29411.3|26
1652514060000|2022-05-14 07:41:00|29523.9|29411.9|29524.9|29412.9|29527|29415|29523.7|29411.7|25
1652514070000|2022-05-14 07:41:10|29524.8|29412.8|29518.9|29406.9|29525.3|29413.3|29518.9|29406.9|24
1652514080000|2022-05-14 07:41:20|29519|29407|29519.2|29407.2|29520.5|29408.5|29519|29407|19
1652514090000|2022-05-14 07:41:30|29516.8|29404.8|29511.9|29399.9|29516.8|29404.8|29511.2|29399.2|19
1652514100000|2022-05-14 07:41:40|29511.4|29399.4|29507.8|29395.8|29511.9|29399.9|29507.8|29395.8|13
1652514110000|2022-05-14 07:41:50|29507.6|29395.6|29502.2|29390.2|29507.6|29395.6|29502.2|29390.2|18
1652514120000|2022-05-14 07:42:00|29502.5|29390.5|29498.5|29386.5|29503.4|29391.4|29497|29385|25
1652514130000|2022-05-14 07:42:10|29497.5|29385.5|29498.7|29386.7|29498.7|29386.7|29495|29383|22
1652514140000|2022-05-14 07:42:20|29496.4|29384.4|29495.2|29383.2|29498.7|29386.7|29495.2|29383.2|20
1652514150000|2022-05-14 07:42:30|29495.3|29383.3|29498.9|29386.9|29498.9|29386.9|29491.9|29379.9|27
1652514160000|2022-05-14 07:42:40|29499|29387|29500.4|29388.4|29502.9|29390.9|29498.4|29386.4|32
1652514170000|2022-05-14 07:42:50|29502.5|29390.5|29503|29391|29503|29391|29500|29388|23
1652514180000|2022-05-14 07:43:00|29503.4|29391.4|29503.8|29391.8|29506.9|29394.9|29503.2|29391.2|22
1652514190000|2022-05-14 07:43:10|29503.4|29391.4|29503.4|29391.4|29504.5|29392.5|29501.8|29389.8|27
1652514200000|2022-05-14 07:43:20|29503.6|29391.6|29502.2|29390.2|29503.7|29391.7|29501.1|29389.1|21
1652514210000|2022-05-14 07:43:30|29501.9|29389.9|29493.5|29381.5|29502.4|29390.4|29493.4|29381.4|20
1652514220000|2022-05-14 07:43:40|29493.2|29381.2|29492.9|29380.9|29493.3|29381.3|29492.9|29380.9|17
1652514230000|2022-05-14 07:43:50|29493|29381|29485.6|29373.6|29493|29381|29483.9|29371.9|15
1652514240000|2022-05-14 07:44:00|29485.7|29373.7|29486.2|29374.2|29486.9|29374.9|29485.1|29373.1|20
1652514250000|2022-05-14 07:44:10|29486.3|29374.3|29489.4|29377.4|29491.7|29379.7|29486.1|29374.1|29
1652514260000|2022-05-14 07:44:20|29490.6|29378.6|29488|29376|29490.6|29378.6|29487.8|29375.8|18
1652514270000|2022-05-14 07:44:30|29487.8|29375.8|29483.9|29371.9|29488.3|29376.3|29483.1|29371.1|18
1652514280000|2022-05-14 07:44:40|29484.4|29372.4|29484.6|29372.6|29484.7|29372.7|29483.5|29371.5|18
1652514290000|2022-05-14 07:44:50|29484.4|29372.4|29483.4|29371.4|29485.1|29373.1|29483.1|29371.1|10
1652514300000|2022-05-14 07:45:00|29483.1|29371.1|29480.6|29368.6|29484.5|29372.5|29480.3|29368.3|24
1652514310000|2022-05-14 07:45:10|29480.7|29368.7|29471.9|29359.9|29482.1|29370.1|29471.9|29359.9|18
1652514320000|2022-05-14 07:45:20|29470.6|29358.6|29464.4|29352.4|29470.9|29358.9|29463.5|29351.5|24
1652514330000|2022-05-14 07:45:30|29464.5|29352.5|29457|29345|29466.3|29354.3|29456.9|29344.9|16
1652514340000|2022-05-14 07:45:40|29457.1|29345.1|29453.3|29341.3|29457.1|29345.1|29453.3|29341.3|16
1652514350000|2022-05-14 07:45:50|29451.4|29339.4|29450.8|29338.8|29453.8|29341.8|29444.3|29332.3|26
1652514360000|2022-05-14 07:46:00|29450.7|29338.7|29449.5|29337.5|29453.6|29341.6|29449.5|29337.5|22
1652514370000|2022-05-14 07:46:10|29451.1|29339.1|29449.7|29337.7|29451.9|29339.9|29447|29335|20
1652514380000|2022-05-14 07:46:20|29449.9|29337.9|29451.9|29339.9|29453.1|29341.1|29447.4|29335.4|27
1652514390000|2022-05-14 07:46:30|29453.2|29341.2|29451.4|29339.4|29453.3|29341.3|29448.7|29336.7|16
1652514400000|2022-05-14 07:46:40|29453|29341|29456|29344|29456.2|29344.2|29452.8|29340.8|20
1652514410000|2022-05-14 07:46:50|29455.8|29343.8|29455.1|29343.1|29455.8|29343.8|29454.6|29342.6|16
1652514420000|2022-05-14 07:47:00|29455.2|29343.2|29456.4|29344.4|29456.6|29344.6|29455.1|29343.1|20
1652514430000|2022-05-14 07:47:10|29456.3|29344.3|29456.1|29344.1|29456.7|29344.7|29456|29344|11
1652514440000|2022-05-14 07:47:20|29456.3|29344.3|29461.2|29349.2|29461.2|29349.2|29456.3|29344.3|25
1652514450000|2022-05-14 07:47:30|29461.7|29349.7|29460.6|29348.6|29461.7|29349.7|29460.1|29348.1|18
1652514460000|2022-05-14 07:47:40|29460.3|29348.3|29456.3|29344.3|29461.5|29349.5|29455.6|29343.6|26
1652514470000|2022-05-14 07:47:50|29455.7|29343.7|29450.7|29338.7|29456.8|29344.8|29450.7|29338.7|20
1652514480000|2022-05-14 07:48:00|29450.9|29338.9|29451.1|29339.1|29452.9|29340.9|29450.8|29338.8|14
1652514490000|2022-05-14 07:48:10|29450.8|29338.8|29450.2|29338.2|29451.1|29339.1|29450.2|29338.2|7
1652514500000|2022-05-14 07:48:20|29450.1|29338.1|29450.3|29338.3|29450.3|29338.3|29450.1|29338.1|7
1652514510000|2022-05-14 07:48:30|29450.2|29338.2|29451.6|29339.6|29451.6|29339.6|29450.2|29338.2|6
1652514520000|2022-05-14 07:48:40|29451.4|29339.4|29451.3|29339.3|29451.4|29339.4|29451|29339|10
1652514530000|2022-05-14 07:48:50|29451.6|29339.6|29450.6|29338.6|29451.6|29339.6|29450.4|29338.4|11
1652514540000|2022-05-14 07:49:00|29450.3|29338.3|29454.4|29342.4|29455.2|29343.2|29450.3|29338.3|13
1652514550000|2022-05-14 07:49:10|29454.3|29342.3|29455.6|29343.6|29455.9|29343.9|29452.2|29340.2|23
1652514560000|2022-05-14 07:49:20|29454.9|29342.9|29462.3|29350.3|29462.5|29350.5|29454.9|29342.9|20
1652514570000|2022-05-14 07:49:30|29462.7|29350.7|29462.8|29350.8|29463.5|29351.5|29460.7|29348.7|30
1652514580000|2022-05-14 07:49:40|29462.4|29350.4|29460|29348|29462.4|29350.4|29459.6|29347.6|26
1652514590000|2022-05-14 07:49:50|29460.2|29348.2|29453.6|29341.6|29460.3|29348.3|29453.5|29341.5|21
1652514600000|2022-05-14 07:50:00|29453.5|29341.5|29443.5|29331.5|29453.5|29341.5|29443.5|29331.5|12
1652514610000|2022-05-14 07:50:10|29444|29332|29448|29336|29448|29336|29444|29332|14
1652514620000|2022-05-14 07:50:20|29449.5|29337.5|29446.3|29334.3|29449.5|29337.5|29443.9|29331.9|17
1652514630000|2022-05-14 07:50:30|29446.4|29334.4|29446.4|29334.4|29449.3|29337.3|29446.3|29334.3|7
1652514640000|2022-05-14 07:50:40|29446.3|29334.3|29452|29340|29452.3|29340.3|29446.3|29334.3|10
1652514650000|2022-05-14 07:50:50|29452.8|29340.8|29452.6|29340.6|29454.2|29342.2|29452|29340|18
1652514660000|2022-05-14 07:51:00|29452.8|29340.8|29448.8|29336.8|29452.8|29340.8|29445.1|29333.1|16
1652514670000|2022-05-14 07:51:10|29447|29335|29438.7|29326.7|29447.8|29335.8|29438.5|29326.5|24
1652514680000|2022-05-14 07:51:20|29438.5|29326.5|29439|29327|29441.7|29329.7|29438.5|29326.5|10
1652514690000|2022-05-14 07:51:30|29438.8|29326.8|29437.8|29325.8|29438.9|29326.9|29437.3|29325.3|19
1652514700000|2022-05-14 07:51:40|29437.7|29325.7|29441.9|29329.9|29443.4|29331.4|29437.7|29325.7|23
1652514710000|2022-05-14 07:51:50|29441.8|29329.8|29440.3|29328.3|29441.9|29329.9|29440.3|29328.3|8
1652514720000|2022-05-14 07:52:00|29441.6|29329.6|29447|29335|29448.1|29336.1|29440.3|29328.3|15
1652514730000|2022-05-14 07:52:10|29448|29336|29447.4|29335.4|29448.1|29336.1|29446.2|29334.2|19
1652514740000|2022-05-14 07:52:20|29446.1|29334.1|29441.4|29329.4|29446.1|29334.1|29439.9|29327.9|16
1652514750000|2022-05-14 07:52:30|29443.3|29331.3|29445.6|29333.6|29447.1|29335.1|29443.3|29331.3|14
1652514760000|2022-05-14 07:52:40|29446.5|29334.5|29447.8|29335.8|29454.1|29342.1|29445.9|29333.9|27
1652514770000|2022-05-14 07:52:50|29447.2|29335.2|29442.9|29330.9|29448.7|29336.7|29442.8|29330.8|23
1652514780000|2022-05-14 07:53:00|29442.7|29330.7|29444.5|29332.5|29444.9|29332.9|29441.7|29329.7|20
1652514790000|2022-05-14 07:53:10|29443.6|29331.6|29441.4|29329.4|29443.7|29331.7|29440.6|29328.6|19
1652514800000|2022-05-14 07:53:20|29442.8|29330.8|29432.5|29320.5|29445.6|29333.6|29432.2|29320.2|31
1652514810000|2022-05-14 07:53:30|29432.6|29320.6|29432.5|29320.5|29432.6|29320.6|29432.4|29320.4|9
1652514820000|2022-05-14 07:53:40|29432.4|29320.4|29422|29310|29432.4|29320.4|29421.8|29309.8|23
1652514830000|2022-05-14 07:53:50|29422.1|29310.1|29423.9|29311.9|29425.8|29313.8|29421.7|29309.7|33
1652514840000|2022-05-14 07:54:00|29424.7|29312.7|29426|29314|29426.1|29314.1|29422.1|29310.1|21
1652514850000|2022-05-14 07:54:10|29426.1|29314.1|29423.9|29311.9|29426.1|29314.1|29423.9|29311.9|19
1652514860000|2022-05-14 07:54:20|29424|29312|29424|29312|29424|29312|29423.5|29311.5|7
1652514870000|2022-05-14 07:54:30|29424.5|29312.5|29427.8|29315.8|29427.8|29315.8|29424|29312|20
1652514880000|2022-05-14 07:54:40|29430.4|29318.4|29431.6|29319.6|29433.1|29321.1|29430.2|29318.2|28
1652514890000|2022-05-14 07:54:50|29431.7|29319.7|29433.6|29321.6|29434|29322|29431.7|29319.7|19
1652514900000|2022-05-14 07:55:00|29436.1|29324.1|29435.3|29323.3|29438.5|29326.5|29434.3|29322.3|22
1652514910000|2022-05-14 07:55:10|29435.4|29323.4|29424.7|29312.7|29435.4|29323.4|29424.7|29312.7|13
1652514920000|2022-05-14 07:55:20|29424.5|29312.5|29424.9|29312.9|29424.9|29312.9|29424|29312|16
1652514930000|2022-05-14 07:55:30|29424.8|29312.8|29424.3|29312.3|29424.8|29312.8|29423.9|29311.9|15
1652514940000|2022-05-14 07:55:40|29424.5|29312.5|29424.6|29312.6|29427.2|29315.2|29423.6|29311.6|27
1652514950000|2022-05-14 07:55:50|29424.8|29312.8|29425.9|29313.9|29426.7|29314.7|29424.8|29312.8|9
1652514960000|2022-05-14 07:56:00|29426.1|29314.1|29425.3|29313.3|29427.4|29315.4|29425.3|29313.3|13
1652514970000|2022-05-14 07:56:10|29425.9|29313.9|29430.6|29318.6|29430.6|29318.6|29425.9|29313.9|15
1652514980000|2022-05-14 07:56:20|29430.8|29318.8|29432|29320|29432|29320|29429.8|29317.8|24
1652514990000|2022-05-14 07:56:30|29431.9|29319.9|29430.5|29318.5|29431.9|29319.9|29429.9|29317.9|26
1652515000000|2022-05-14 07:56:40|29430.4|29318.4|29429|29317|29430.4|29318.4|29427.2|29315.2|22
1652515010000|2022-05-14 07:56:50|29429.7|29317.7|29427.8|29315.8|29430.1|29318.1|29427.7|29315.7|23
1652515020000|2022-05-14 07:57:00|29428|29316|29428.8|29316.8|29429.5|29317.5|29427.1|29315.1|22
1652515030000|2022-05-14 07:57:10|29428.7|29316.7|29428.5|29316.5|29429|29317|29428.3|29316.3|19
1652515040000|2022-05-14 07:57:20|29429|29317|29424.2|29312.2|29429.2|29317.2|29423.1|29311.1|26
1652515050000|2022-05-14 07:57:30|29424.1|29312.1|29423.6|29311.6|29424.1|29312.1|29423.3|29311.3|14
1652515060000|2022-05-14 07:57:40|29423.3|29311.3|29421.5|29309.5|29423.8|29311.8|29421.5|29309.5|12
1652515070000|2022-05-14 07:57:50|29421.1|29309.1|29420.7|29308.7|29421.1|29309.1|29420.3|29308.3|19
1652515080000|2022-05-14 07:58:00|29419.9|29307.9|29419.3|29307.3|29420.7|29308.7|29419.3|29307.3|14
1652515090000|2022-05-14 07:58:10|29419.2|29307.2|29411.7|29299.7|29420.2|29308.2|29411.2|29299.2|23
1652515100000|2022-05-14 07:58:20|29412.1|29300.1|29412.6|29300.6|29414.1|29302.1|29412|29300|25
1652515110000|2022-05-14 07:58:30|29410.1|29298.1|29407.6|29295.6|29410.1|29298.1|29407.5|29295.5|29
1652515120000|2022-05-14 07:58:40|29408.4|29296.4|29409.6|29297.6|29411.2|29299.2|29408.3|29296.3|26
1652515130000|2022-05-14 07:58:50|29410.2|29298.2|29410.4|29298.4|29410.9|29298.9|29406.7|29294.7|24
1652515140000|2022-05-14 07:59:00|29410.8|29298.8|29410.5|29298.5|29412.6|29300.6|29409.7|29297.7|29
1652515150000|2022-05-14 07:59:10|29411.7|29299.7|29412.1|29300.1|29414|29302|29410|29298|25
1652515160000|2022-05-14 07:59:20|29412.8|29300.8|29418.3|29306.3|29418.3|29306.3|29412.8|29300.8|18
1652515170000|2022-05-14 07:59:30|29417.2|29305.2|29426.1|29314.1|29426.2|29314.2|29416.8|29304.8|31
1652515180000|2022-05-14 07:59:40|29426|29314|29426.5|29314.5|29430.2|29318.2|29424.3|29312.3|30
1652515190000|2022-05-14 07:59:50|29426.1|29314.1|29426|29314|29426.9|29314.9|29425|29313|25
1652515200000|2022-05-14 08:00:00|29426.6|29314.6|29431.8|29319.8|29432.2|29320.2|29426.6|29314.6|21
1652515210000|2022-05-14 08:00:10|29431.3|29319.3|29434.9|29322.9|29434.9|29322.9|29431.2|29319.2|23
1652515220000|2022-05-14 08:00:20|29435.3|29323.3|29434.9|29322.9|29439.9|29327.9|29433.4|29321.4|37
1652515230000|2022-05-14 08:00:30|29436.2|29324.2|29439.3|29327.3|29439.9|29327.9|29436.2|29324.2|28
1652515240000|2022-05-14 08:00:40|29439.2|29327.2|29438.2|29326.2|29439.4|29327.4|29434.2|29322.2|24
1652515250000|2022-05-14 08:00:50|29438.1|29326.1|29436|29324|29438.1|29326.1|29432.8|29320.8|24
1652515260000|2022-05-14 08:01:00|29435.7|29323.7|29431.5|29319.5|29435.7|29323.7|29430.4|29318.4|35
1652515270000|2022-05-14 08:01:10|29431.4|29319.4|29435.1|29323.1|29435.1|29323.1|29430.7|29318.7|26
1652515280000|2022-05-14 08:01:20|29434.8|29322.8|29439.8|29327.8|29439.9|29327.9|29434.8|29322.8|18
1652515290000|2022-05-14 08:01:30|29439.4|29327.4|29448.9|29336.9|29448.9|29336.9|29438.4|29326.4|20
1652515300000|2022-05-14 08:01:40|29449.3|29337.3|29452.3|29340.3|29455.7|29343.7|29449.3|29337.3|23
1652515310000|2022-05-14 08:01:50|29452.1|29340.1|29454.1|29342.1|29455.2|29343.2|29451.6|29339.6|25
1652515320000|2022-05-14 08:02:00|29454|29342|29448.5|29336.5|29454|29342|29445.7|29333.7|32
1652515330000|2022-05-14 08:02:10|29448.8|29336.8|29451|29339|29451|29339|29446.5|29334.5|26
1652515340000|2022-05-14 08:02:20|29450.9|29338.9|29451.1|29339.1|29452.6|29340.6|29449.5|29337.5|26
1652515350000|2022-05-14 08:02:30|29451|29339|29447.5|29335.5|29451.2|29339.2|29445.9|29333.9|33
1652515360000|2022-05-14 08:02:40|29448.5|29336.5|29447.6|29335.6|29450.3|29338.3|29446.2|29334.2|29
1652515370000|2022-05-14 08:02:50|29447.3|29335.3|29451.9|29339.9|29452|29340|29446.9|29334.9|21
1652515380000|2022-05-14 08:03:00|29452.4|29340.4|29447.3|29335.3|29452.9|29340.9|29447.3|29335.3|23
1652515390000|2022-05-14 08:03:10|29446.6|29334.6|29447.1|29335.1|29448.2|29336.2|29446.3|29334.3|15
1652515400000|2022-05-14 08:03:20|29447|29335|29447.5|29335.5|29447.8|29335.8|29445.1|29333.1|17
1652515410000|2022-05-14 08:03:30|29447.2|29335.2|29445.5|29333.5|29447.4|29335.4|29445.5|29333.5|12
1652515420000|2022-05-14 08:03:40|29445.4|29333.4|29445.9|29333.9|29446.1|29334.1|29445.3|29333.3|10
1652515430000|2022-05-14 08:03:50|29446.1|29334.1|29445|29333|29446.4|29334.4|29444.9|29332.9|10
1652515440000|2022-05-14 08:04:00|29444.9|29332.9|29442.1|29330.1|29445|29333|29440.4|29328.4|17
1652515450000|2022-05-14 08:04:10|29441.5|29329.5|29436.8|29324.8|29442.2|29330.2|29436.8|29324.8|26
1652515460000|2022-05-14 08:04:20|29436.2|29324.2|29421.3|29309.3|29436.2|29324.2|29421.3|29309.3|25
1652515470000|2022-05-14 08:04:30|29421.6|29309.6|29412.5|29300.5|29422.9|29310.9|29411.9|29299.9|29
1652515480000|2022-05-14 08:04:40|29412|29300|29405.2|29293.2|29412.7|29300.7|29404.6|29292.6|22
1652515490000|2022-05-14 08:04:50|29406.2|29294.2|29404|29292|29406.7|29294.7|29402.7|29290.7|21
1652515500000|2022-05-14 08:05:00|29403.1|29291.1|29399.1|29287.1|29403.1|29291.1|29398.6|29286.6|19
1652515510000|2022-05-14 08:05:10|29398.6|29286.6|29398.6|29286.6|29399.1|29287.1|29398|29286|4
1652515520000|2022-05-14 08:05:20|29398|29286|29384.9|29272.9|29398|29286|29384.2|29272.2|22
1652515530000|2022-05-14 08:05:30|29386.5|29274.5|29386.4|29274.4|29387|29275|29385.3|29273.3|18
1652515540000|2022-05-14 08:05:40|29386.3|29274.3|29386.3|29274.3|29386.5|29274.5|29386.2|29274.2|9
1652515550000|2022-05-14 08:05:50|29386.4|29274.4|29379.4|29267.4|29386.4|29274.4|29379.4|29267.4|20
1652515560000|2022-05-14 08:06:00|29379.6|29267.6|29381.4|29269.4|29383.2|29271.2|29378.2|29266.2|27
1652515570000|2022-05-14 08:06:10|29382|29270|29383.9|29271.9|29384.6|29272.6|29381.5|29269.5|27
1652515580000|2022-05-14 08:06:20|29383.6|29271.6|29385.9|29273.9|29387.1|29275.1|29383.6|29271.6|29
1652515590000|2022-05-14 08:06:30|29386.9|29274.9|29381.4|29269.4|29388.1|29276.1|29381.1|29269.1|25
1652515600000|2022-05-14 08:06:40|29381.1|29269.1|29379.9|29267.9|29381.9|29269.9|29379|29267|25
1652515610000|2022-05-14 08:06:50|29379.7|29267.7|29379.2|29267.2|29379.9|29267.9|29379.2|29267.2|15
1652515620000|2022-05-14 08:07:00|29379.6|29267.6|29380.7|29268.7|29380.7|29268.7|29379.6|29267.6|20
1652515630000|2022-05-14 08:07:10|29380.5|29268.5|29380.1|29268.1|29380.7|29268.7|29378.7|29266.7|16
1652515640000|2022-05-14 08:07:20|29379.7|29267.7|29379.9|29267.9|29380.6|29268.6|29379.6|29267.6|18
1652515650000|2022-05-14 08:07:30|29379.7|29267.7|29380.6|29268.6|29381.1|29269.1|29379.6|29267.6|18
1652515660000|2022-05-14 08:07:40|29380.5|29268.5|29380.2|29268.2|29380.6|29268.6|29379.9|29267.9|15
1652515670000|2022-05-14 08:07:50|29380.3|29268.3|29381|29269|29381.9|29269.9|29380.2|29268.2|12
1652515680000|2022-05-14 08:08:00|29381.1|29269.1|29380.3|29268.3|29381.1|29269.1|29379.9|29267.9|18
1652515690000|2022-05-14 08:08:10|29380.6|29268.6|29386|29274|29387.3|29275.3|29380.6|29268.6|17
1652515700000|2022-05-14 08:08:20|29385.9|29273.9|29387.6|29275.6|29387.6|29275.6|29385.8|29273.8|20
1652515710000|2022-05-14 08:08:30|29387.9|29275.9|29387|29275|29389.2|29277.2|29383.6|29271.6|29
1652515720000|2022-05-14 08:08:40|29387.6|29275.6|29388.8|29276.8|29390.9|29278.9|29387.6|29275.6|25
1652515730000|2022-05-14 08:08:50|29388.7|29276.7|29386.4|29274.4|29389.2|29277.2|29385.9|29273.9|18
1652515740000|2022-05-14 08:09:00|29386.2|29274.2|29384.5|29272.5|29386.2|29274.2|29381.5|29269.5|29
1652515750000|2022-05-14 08:09:10|29383.3|29271.3|29385.8|29273.8|29386.3|29274.3|29383.3|29271.3|17
1652515760000|2022-05-14 08:09:20|29385.3|29273.3|29386.3|29274.3|29387.6|29275.6|29384.8|29272.8|18
1652515770000|2022-05-14 08:09:30|29385.6|29273.6|29385.8|29273.8|29386|29274|29382.3|29270.3|16
1652515780000|2022-05-14 08:09:40|29386.3|29274.3|29384.3|29272.3|29386.8|29274.8|29382.4|29270.4|15
1652515790000|2022-05-14 08:09:50|29385.3|29273.3|29384.4|29272.4|29385.3|29273.3|29382.4|29270.4|10
1652515800000|2022-05-14 08:10:00|29384.7|29272.7|29386.1|29274.1|29386.5|29274.5|29380.7|29268.7|20
1652515810000|2022-05-14 08:10:10|29385.5|29273.5|29383.1|29271.1|29385.6|29273.6|29382|29270|19
1652515820000|2022-05-14 08:10:20|29382.9|29270.9|29383.3|29271.3|29384.6|29272.6|29382|29270|31
1652515830000|2022-05-14 08:10:30|29383.2|29271.2|29388.6|29276.6|29388.6|29276.6|29383.1|29271.1|22
1652515840000|2022-05-14 08:10:40|29388.7|29276.7|29389.3|29277.3|29389.5|29277.5|29388.6|29276.6|25
1652515850000|2022-05-14 08:10:50|29389.2|29277.2|29373.7|29261.7|29390.6|29278.6|29370.7|29258.7|30
1652515860000|2022-05-14 08:11:00|29371.8|29259.8|29380.9|29268.9|29382.3|29270.3|29371.3|29259.3|29
1652515870000|2022-05-14 08:11:10|29380.5|29268.5|29381.8|29269.8|29383.3|29271.3|29380|29268|34
1652515880000|2022-05-14 08:11:20|29382.4|29270.4|29380.7|29268.7|29382.4|29270.4|29380.2|29268.2|21
1652515890000|2022-05-14 08:11:30|29380.8|29268.8|29392.4|29280.4|29395.4|29283.4|29380.8|29268.8|28
1652515900000|2022-05-14 08:11:40|29391.8|29279.8|29389.8|29277.8|29392.1|29280.1|29389.7|29277.7|27
1652515910000|2022-05-14 08:11:50|29389.9|29277.9|29386.8|29274.8|29389.9|29277.9|29386.2|29274.2|27
1652515920000|2022-05-14 08:12:00|29385.7|29273.7|29387.7|29275.7|29388.9|29276.9|29385.4|29273.4|27
1652515930000|2022-05-14 08:12:10|29387.8|29275.8|29393.8|29281.8|29393.9|29281.9|29387.2|29275.2|23
1652515940000|2022-05-14 08:12:20|29393.4|29281.4|29392.2|29280.2|29394.6|29282.6|29391.1|29279.1|24
1652515950000|2022-05-14 08:12:30|29392.5|29280.5|29391.4|29279.4|29394|29282|29390.9|29278.9|26
1652515960000|2022-05-14 08:12:40|29391.3|29279.3|29407.3|29295.3|29407.6|29295.6|29391.1|29279.1|31
1652515970000|2022-05-14 08:12:50|29406.7|29294.7|29408.2|29296.2|29409.2|29297.2|29406.7|29294.7|26
1652515980000|2022-05-14 08:13:00|29407.9|29295.9|29405.3|29293.3|29408.1|29296.1|29399.7|29287.7|27
1652515990000|2022-05-14 08:13:10|29405|29293|29406.3|29294.3|29406.9|29294.9|29404.9|29292.9|22
1652516000000|2022-05-14 08:13:20|29406.4|29294.4|29406.8|29294.8|29407.7|29295.7|29406.2|29294.2|26
1652516010000|2022-05-14 08:13:30|29407|29295|29406.1|29294.1|29409.4|29297.4|29406.1|29294.1|19
1652516020000|2022-05-14 08:13:40|29406.8|29294.8|29409.5|29297.5|29409.5|29297.5|29406.6|29294.6|14
1652516030000|2022-05-14 08:13:50|29409.7|29297.7|29410.3|29298.3|29410.3|29298.3|29409.6|29297.6|10
1652516040000|2022-05-14 08:14:00|29409.9|29297.9|29410.1|29298.1|29410.1|29298.1|29409.3|29297.3|9
1652516050000|2022-05-14 08:14:10|29410|29298|29409.5|29297.5|29410.2|29298.2|29409.5|29297.5|8
1652516060000|2022-05-14 08:14:20|29408.9|29296.9|29409.7|29297.7|29410.2|29298.2|29408.9|29296.9|12
1652516070000|2022-05-14 08:14:30|29409.8|29297.8|29409|29297|29410.5|29298.5|29406.9|29294.9|16
1652516080000|2022-05-14 08:14:40|29409.1|29297.1|29409.7|29297.7|29409.7|29297.7|29409|29297|17
1652516090000|2022-05-14 08:14:50|29408.6|29296.6|29406.8|29294.8|29408.6|29296.6|29406.1|29294.1|7
1652516100000|2022-05-14 08:15:00|29405.9|29293.9|29405.2|29293.2|29406.3|29294.3|29402.2|29290.2|23
1652516110000|2022-05-14 08:15:10|29405.3|29293.3|29398|29286|29406.3|29294.3|29397.9|29285.9|26
1652516120000|2022-05-14 08:15:20|29398.2|29286.2|29397.4|29285.4|29398.3|29286.3|29396.8|29284.8|12
1652516130000|2022-05-14 08:15:30|29397.3|29285.3|29396|29284|29397.3|29285.3|29394.7|29282.7|10
1652516140000|2022-05-14 08:15:40|29396.5|29284.5|29395.8|29283.8|29396.5|29284.5|29395.4|29283.4|18
1652516150000|2022-05-14 08:15:50|29396.6|29284.6|29399.9|29287.9|29401.6|29289.6|29396.3|29284.3|25
1652516160000|2022-05-14 08:16:00|29399.1|29287.1|29405.4|29293.4|29405.4|29293.4|29399.1|29287.1|22
1652516170000|2022-05-14 08:16:10|29405.5|29293.5|29406.1|29294.1|29406.4|29294.4|29403.7|29291.7|25
1652516180000|2022-05-14 08:16:20|29405.9|29293.9|29405.8|29293.8|29407|29295|29405.7|29293.7|27
1652516190000|2022-05-14 08:16:30|29405.9|29293.9|29420.6|29308.6|29420.6|29308.6|29405.6|29293.6|25
1652516200000|2022-05-14 08:16:40|29420.4|29308.4|29425|29313|29425.5|29313.5|29420|29308|31
1652516210000|2022-05-14 08:16:50|29425.2|29313.2|29424.6|29312.6|29425.8|29313.8|29424.2|29312.2|24
1652516220000|2022-05-14 08:17:00|29424.2|29312.2|29423.5|29311.5|29424.4|29312.4|29422.2|29310.2|22
1652516230000|2022-05-14 08:17:10|29422.8|29310.8|29426|29314|29426.1|29314.1|29422.6|29310.6|17
1652516240000|2022-05-14 08:17:20|29425.6|29313.6|29426|29314|29427|29315|29425.6|29313.6|11
1652516250000|2022-05-14 08:17:30|29426.2|29314.2|29428|29316|29429.3|29317.3|29425.7|29313.7|23
1652516260000|2022-05-14 08:17:40|29428.3|29316.3|29432.5|29320.5|29432.7|29320.7|29427.7|29315.7|27
1652516270000|2022-05-14 08:17:50|29433.1|29321.1|29435.6|29323.6|29438.7|29326.7|29432.7|29320.7|31
1652516280000|2022-05-14 08:18:00|29434.9|29322.9|29430.9|29318.9|29434.9|29322.9|29429.8|29317.8|28
1652516290000|2022-05-14 08:18:10|29431.4|29319.4|29431.7|29319.7|29433.7|29321.7|29431.4|29319.4|25
1652516300000|2022-05-14 08:18:20|29431.2|29319.2|29420.5|29308.5|29431.2|29319.2|29417.2|29305.2|24
1652516310000|2022-05-14 08:18:30|29421.3|29309.3|29427.5|29315.5|29432.7|29320.7|29421.3|29309.3|33
1652516320000|2022-05-14 08:18:40|29427.2|29315.2|29422.9|29310.9|29427.2|29315.2|29422|29310|28
1652516330000|2022-05-14 08:18:50|29422.1|29310.1|29417.7|29305.7|29422.2|29310.2|29417.7|29305.7|26
1652516340000|2022-05-14 08:19:00|29419.9|29307.9|29421.4|29309.4|29421.4|29309.4|29414.5|29302.5|30
1652516350000|2022-05-14 08:19:10|29421.5|29309.5|29424.5|29312.5|29426.5|29314.5|29420.9|29308.9|30
1652516360000|2022-05-14 08:19:20|29424.6|29312.6|29423.9|29311.9|29425.7|29313.7|29423.5|29311.5|33
1652516370000|2022-05-14 08:19:30|29423.5|29311.5|29421.1|29309.1|29423.5|29311.5|29420.4|29308.4|25
1652516380000|2022-05-14 08:19:40|29420.8|29308.8|29418.8|29306.8|29421.4|29309.4|29417.8|29305.8|17
1652516390000|2022-05-14 08:19:50|29419.4|29307.4|29420.1|29308.1|29420.1|29308.1|29418.3|29306.3|20
1652516400000|2022-05-14 08:20:00|29420.2|29308.2|29424.3|29312.3|29424.4|29312.4|29419|29307|18
1652516410000|2022-05-14 08:20:10|29424.1|29312.1|29421|29309|29424.1|29312.1|29421|29309|23
1652516420000|2022-05-14 08:20:20|29420.9|29308.9|29422.1|29310.1|29424.4|29312.4|29420.6|29308.6|23
1652516430000|2022-05-14 08:20:30|29422|29310|29423.8|29311.8|29425.2|29313.2|29421.3|29309.3|28
1652516440000|2022-05-14 08:20:40|29422.9|29310.9|29422|29310|29423.2|29311.2|29419.9|29307.9|22
1652516450000|2022-05-14 08:20:50|29422.6|29310.6|29421.2|29309.2|29423.8|29311.8|29420.3|29308.3|24
1652516460000|2022-05-14 08:21:00|29421.7|29309.7|29422.4|29310.4|29424.1|29312.1|29420.1|29308.1|21
1652516470000|2022-05-14 08:21:10|29422.2|29310.2|29422.7|29310.7|29423.5|29311.5|29420.4|29308.4|25
1652516480000|2022-05-14 08:21:20|29422.8|29310.8|29423.2|29311.2|29424.6|29312.6|29420.9|29308.9|18
1652516490000|2022-05-14 08:21:30|29424.9|29312.9|29423.3|29311.3|29425.5|29313.5|29421.2|29309.2|28
1652516500000|2022-05-14 08:21:40|29423.2|29311.2|29424.9|29312.9|29425.3|29313.3|29421.2|29309.2|14
1652516510000|2022-05-14 08:21:50|29425.3|29313.3|29425|29313|29425.4|29313.4|29423.6|29311.6|18
1652516520000|2022-05-14 08:22:00|29424.6|29312.6|29431.2|29319.2|29431.2|29319.2|29424.1|29312.1|25
1652516530000|2022-05-14 08:22:10|29431.3|29319.3|29430.8|29318.8|29431.5|29319.5|29429.9|29317.9|17
1652516540000|2022-05-14 08:22:20|29430.9|29318.9|29436.9|29324.9|29437.6|29325.6|29430.9|29318.9|16
1652516550000|2022-05-14 08:22:30|29436.6|29324.6|29438.5|29326.5|29438.9|29326.9|29436.2|29324.2|18
1652516560000|2022-05-14 08:22:40|29438.9|29326.9|29442.3|29330.3|29442.3|29330.3|29436.5|29324.5|23
1652516570000|2022-05-14 08:22:50|29443|29331|29441.5|29329.5|29443.4|29331.4|29441.3|29329.3|22
1652516580000|2022-05-14 08:23:00|29440.9|29328.9|29441.6|29329.6|29441.6|29329.6|29439.7|29327.7|20
1652516590000|2022-05-14 08:23:10|29441.7|29329.7|29444|29332|29444.3|29332.3|29441.4|29329.4|19
1652516600000|2022-05-14 08:23:20|29443.8|29331.8|29441.3|29329.3|29443.8|29331.8|29440.3|29328.3|27
1652516610000|2022-05-14 08:23:30|29441.4|29329.4|29442.2|29330.2|29442.2|29330.2|29440.7|29328.7|19
1652516620000|2022-05-14 08:23:40|29442|29330|29438.4|29326.4|29442.3|29330.3|29438.4|29326.4|21
1652516630000|2022-05-14 08:23:50|29438.3|29326.3|29433|29321|29439|29327|29431.4|29319.4|22
1652516640000|2022-05-14 08:24:00|29433.2|29321.2|29436.5|29324.5|29437.9|29325.9|29433.2|29321.2|28
1652516650000|2022-05-14 08:24:10|29437.2|29325.2|29434.8|29322.8|29437.2|29325.2|29434.1|29322.1|24
1652516660000|2022-05-14 08:24:20|29434.6|29322.6|29431.2|29319.2|29434.6|29322.6|29430.7|29318.7|25
1652516670000|2022-05-14 08:24:30|29431.1|29319.1|29425.4|29313.4|29431.1|29319.1|29425|29313|24
1652516680000|2022-05-14 08:24:40|29425.3|29313.3|29411.7|29299.7|29425.3|29313.3|29411.7|29299.7|24
1652516690000|2022-05-14 08:24:50|29411.9|29299.9|29410.6|29298.6|29412.4|29300.4|29408.9|29296.9|19
1652516700000|2022-05-14 08:25:00|29410.8|29298.8|29420.3|29308.3|29421|29309|29410.8|29298.8|26
1652516710000|2022-05-14 08:25:10|29420.1|29308.1|29421.3|29309.3|29421.8|29309.8|29419.7|29307.7|29
1652516720000|2022-05-14 08:25:20|29421.4|29309.4|29421.3|29309.3|29421.4|29309.4|29420.1|29308.1|20
1652516730000|2022-05-14 08:25:30|29421.2|29309.2|29417.9|29305.9|29421.2|29309.2|29417.7|29305.7|30
1652516740000|2022-05-14 08:25:40|29415.5|29303.5|29415.9|29303.9|29418|29306|29413|29301|26
1652516750000|2022-05-14 08:25:50|29415|29303|29412.8|29300.8|29417|29305|29411.3|29299.3|19
1652516760000|2022-05-14 08:26:00|29414|29302|29412.9|29300.9|29415.4|29303.4|29411.6|29299.6|30
1652516770000|2022-05-14 08:26:10|29413|29301|29396.9|29284.9|29413.7|29301.7|29396.8|29284.8|30
1652516780000|2022-05-14 08:26:20|29396.7|29284.7|29392.3|29280.3|29397|29285|29392.1|29280.1|27
1652516790000|2022-05-14 08:26:30|29392.1|29280.1|29393.9|29281.9|29394.7|29282.7|29392.1|29280.1|20
1652516800000|2022-05-14 08:26:40|29393.3|29281.3|29393.6|29281.6|29394.2|29282.2|29393|29281|15
1652516810000|2022-05-14 08:26:50|29393.2|29281.2|29386.3|29274.3|29393.8|29281.8|29379.7|29267.7|31
1652516820000|2022-05-14 08:27:00|29388.9|29276.9|29396.7|29284.7|29399.4|29287.4|29388.9|29276.9|28
1652516830000|2022-05-14 08:27:10|29396.5|29284.5|29389|29277|29396.5|29284.5|29388.1|29276.1|22
1652516840000|2022-05-14 08:27:20|29388.8|29276.8|29384|29272|29393|29281|29384|29272|34
1652516850000|2022-05-14 08:27:30|29385.2|29273.2|29397.5|29285.5|29397.6|29285.6|29384.5|29272.5|30
1652516860000|2022-05-14 08:27:40|29397.8|29285.8|29402.1|29290.1|29403.7|29291.7|29396.7|29284.7|27
1652516870000|2022-05-14 08:27:50|29402.2|29290.2|29420.4|29308.4|29420.4|29308.4|29402.2|29290.2|33
1652516880000|2022-05-14 08:28:00|29420.2|29308.2|29424.8|29312.8|29427|29315|29420|29308|29
1652516890000|2022-05-14 08:28:10|29424.7|29312.7|29425.3|29313.3|29425.3|29313.3|29420.2|29308.2|29
1652516900000|2022-05-14 08:28:20|29424.4|29312.4|29429|29317|29429.8|29317.8|29424.2|29312.2|22
1652516910000|2022-05-14 08:28:30|29430.5|29318.5|29447.7|29335.7|29447.7|29335.7|29429.2|29317.2|28
1652516920000|2022-05-14 08:28:40|29445.9|29333.9|29442.5|29330.5|29445.9|29333.9|29440.2|29328.2|28
1652516930000|2022-05-14 08:28:50|29442.4|29330.4|29442.5|29330.5|29449.5|29337.5|29442.3|29330.3|28
1652516940000|2022-05-14 08:29:00|29443.1|29331.1|29452.5|29340.5|29453|29341|29443.1|29331.1|30
1652516950000|2022-05-14 08:29:10|29453|29341|29448.3|29336.3|29454.2|29342.2|29445.5|29333.5|25
1652516960000|2022-05-14 08:29:20|29449.1|29337.1|29451.2|29339.2|29451.2|29339.2|29445.3|29333.3|32
1652516970000|2022-05-14 08:29:30|29451|29339|29447.7|29335.7|29451.4|29339.4|29447.6|29335.6|28
1652516980000|2022-05-14 08:29:40|29447.8|29335.8|29444.4|29332.4|29449.4|29337.4|29443.2|29331.2|31
1652516990000|2022-05-14 08:29:50|29443.7|29331.7|29447.7|29335.7|29447.7|29335.7|29443.4|29331.4|22
1652517000000|2022-05-14 08:30:00|29448.1|29336.1|29448.9|29336.9|29449.1|29337.1|29447.9|29335.9|20
1652517010000|2022-05-14 08:30:10|29450.1|29338.1|29466.2|29354.2|29466.7|29354.7|29450.1|29338.1|32
1652517020000|2022-05-14 08:30:20|29464.9|29352.9|29473.3|29361.3|29473.9|29361.9|29464.9|29352.9|32
1652517030000|2022-05-14 08:30:30|29471.9|29359.9|29481.8|29369.8|29487.3|29375.3|29471.6|29359.6|34
1652517040000|2022-05-14 08:30:40|29481.4|29369.4|29518.2|29406.2|29521|29409|29480.8|29368.8|39
1652517050000|2022-05-14 08:30:50|29517.1|29405.1|29508.7|29396.7|29517.1|29405.1|29508.7|29396.7|33
1652517060000|2022-05-14 08:31:00|29507.3|29395.3|29512.5|29400.5|29513.2|29401.2|29505.1|29393.1|32
1652517070000|2022-05-14 08:31:10|29512.2|29400.2|29518.8|29406.8|29518.8|29406.8|29510.3|29398.3|36
1652517080000|2022-05-14 08:31:20|29519.1|29407.1|29528.6|29416.6|29534|29422|29519.1|29407.1|35
1652517090000|2022-05-14 08:31:30|29528.9|29416.9|29529.2|29417.2|29534.2|29422.2|29526|29414|32
1652517100000|2022-05-14 08:31:40|29527.1|29415.1|29553.1|29441.1|29554.2|29442.2|29526.8|29414.8|35
1652517110000|2022-05-14 08:31:50|29553.2|29441.2|29571.8|29459.8|29572|29460|29546.8|29434.8|32
1652517120000|2022-05-14 08:32:00|29573.3|29461.3|29557.5|29445.5|29586.1|29474.1|29557.5|29445.5|36
1652517130000|2022-05-14 08:32:10|29557.1|29445.1|29534.8|29422.8|29557.1|29445.1|29534.8|29422.8|31
1652517140000|2022-05-14 08:32:20|29534.4|29422.4|29528.7|29416.7|29534.4|29422.4|29528.6|29416.6|26
1652517150000|2022-05-14 08:32:30|29528.6|29416.6|29524.1|29412.1|29529.2|29417.2|29524.1|29412.1|27
1652517160000|2022-05-14 08:32:40|29524.7|29412.7|29509.5|29397.5|29525.3|29413.3|29509.5|29397.5|27
1652517170000|2022-05-14 08:32:50|29508|29396|29519|29407|29522.6|29410.6|29508|29396|32
1652517180000|2022-05-14 08:33:00|29518.8|29406.8|29511.9|29399.9|29518.8|29406.8|29511.9|29399.9|23
1652517190000|2022-05-14 08:33:10|29510.7|29398.7|29503.4|29391.4|29510.7|29398.7|29503.4|29391.4|23
1652517200000|2022-05-14 08:33:20|29503.7|29391.7|29510.5|29398.5|29511.4|29399.4|29503.5|29391.5|23
1652517210000|2022-05-14 08:33:30|29510.4|29398.4|29509|29397|29510.6|29398.6|29509|29397|18
1652517220000|2022-05-14 08:33:40|29508.9|29396.9|29516.9|29404.9|29517.5|29405.5|29508.6|29396.6|22
1652517230000|2022-05-14 08:33:50|29517|29405|29519.7|29407.7|29520.4|29408.4|29515.8|29403.8|27
1652517240000|2022-05-14 08:34:00|29520.8|29408.8|29518.2|29406.2|29521.3|29409.3|29514.6|29402.6|29
1652517250000|2022-05-14 08:34:10|29518.4|29406.4|29512.2|29400.2|29519.9|29407.9|29511.6|29399.6|31
1652517260000|2022-05-14 08:34:20|29512.1|29400.1|29512.7|29400.7|29512.8|29400.8|29511.1|29399.1|20
1652517270000|2022-05-14 08:34:30|29511.5|29399.5|29509.5|29397.5|29511.5|29399.5|29508.9|29396.9|21
1652517280000|2022-05-14 08:34:40|29509.2|29397.2|29507.9|29395.9|29510|29398|29507.9|29395.9|12
1652517290000|2022-05-14 08:34:50|29507.4|29395.4|29504.8|29392.8|29507.4|29395.4|29504.8|29392.8|15
1652517300000|2022-05-14 08:35:00|29504.9|29392.9|29518.2|29406.2|29518.2|29406.2|29504.4|29392.4|30
1652517310000|2022-05-14 08:35:10|29517.6|29405.6|29524.3|29412.3|29525.2|29413.2|29517.1|29405.1|34
1652517320000|2022-05-14 08:35:20|29523.4|29411.4|29513.2|29401.2|29524.4|29412.4|29512.6|29400.6|22
1652517330000|2022-05-14 08:35:30|29513.1|29401.1|29509.8|29397.8|29513.7|29401.7|29509.4|29397.4|27
1652517340000|2022-05-14 08:35:40|29509|29397|29513.1|29401.1|29513.1|29401.1|29508.8|29396.8|21
1652517350000|2022-05-14 08:35:50|29513.3|29401.3|29512.7|29400.7|29513.3|29401.3|29510.8|29398.8|20
1652517360000|2022-05-14 08:36:00|29514.4|29402.4|29510.4|29398.4|29520.3|29408.3|29510.4|29398.4|25
1652517370000|2022-05-14 08:36:10|29510.3|29398.3|29507|29395|29510.3|29398.3|29506.8|29394.8|20
1652517380000|2022-05-14 08:36:20|29505.8|29393.8|29495.6|29383.6|29505.8|29393.8|29494.7|29382.7|29
1652517390000|2022-05-14 08:36:30|29494.6|29382.6|29493.5|29381.5|29496.7|29384.7|29493.2|29381.2|23
1652517400000|2022-05-14 08:36:40|29494.1|29382.1|29493.9|29381.9|29498.8|29386.8|29492.7|29380.7|31
1652517410000|2022-05-14 08:36:50|29493.8|29381.8|29494.6|29382.6|29494.7|29382.7|29493|29381|26
1652517420000|2022-05-14 08:37:00|29495.3|29383.3|29496.8|29384.8|29500.2|29388.2|29494.2|29382.2|31
1652517430000|2022-05-14 08:37:10|29496.7|29384.7|29496.3|29384.3|29497|29385|29494.4|29382.4|25
1652517440000|2022-05-14 08:37:20|29495.9|29383.9|29496.7|29384.7|29496.8|29384.8|29495.6|29383.6|14
1652517450000|2022-05-14 08:37:30|29496.2|29384.2|29496.2|29384.2|29498.1|29386.1|29496|29384|19
1652517460000|2022-05-14 08:37:40|29495.2|29383.2|29493.7|29381.7|29495.2|29383.2|29492|29380|32
1652517470000|2022-05-14 08:37:50|29493.9|29381.9|29495.2|29383.2|29495.2|29383.2|29493.8|29381.8|22
1652517480000|2022-05-14 08:38:00|29495|29383|29494.1|29382.1|29495.3|29383.3|29494|29382|21
1652517490000|2022-05-14 08:38:10|29494.2|29382.2|29493.2|29381.2|29495.2|29383.2|29493.2|29381.2|20
1652517500000|2022-05-14 08:38:20|29493.3|29381.3|29494.2|29382.2|29494.8|29382.8|29492.3|29380.3|30
1652517510000|2022-05-14 08:38:30|29494.1|29382.1|29491.4|29379.4|29494.1|29382.1|29491.4|29379.4|18
1652517520000|2022-05-14 08:38:40|29491.5|29379.5|29491|29379|29491.6|29379.6|29491|29379|17
1652517530000|2022-05-14 08:38:50|29491.1|29379.1|29491.1|29379.1|29491.1|29379.1|29490.9|29378.9|7
1652517540000|2022-05-14 08:39:00|29491|29379|29495|29383|29495.1|29383.1|29491|29379|20
1652517550000|2022-05-14 08:39:10|29494.7|29382.7|29495.3|29383.3|29495.4|29383.4|29494.1|29382.1|21
1652517560000|2022-05-14 08:39:20|29495.5|29383.5|29506.5|29394.5|29507.5|29395.5|29495.5|29383.5|29
1652517570000|2022-05-14 08:39:30|29508.9|29396.9|29507.6|29395.6|29510.3|29398.3|29503.8|29391.8|23
1652517580000|2022-05-14 08:39:40|29507.7|29395.7|29509.8|29397.8|29510.4|29398.4|29507.7|29395.7|24
1652517590000|2022-05-14 08:39:50|29508.9|29396.9|29510.9|29398.9|29510.9|29398.9|29508.6|29396.6|17
1652517600000|2022-05-14 08:40:00|29511|29399|29497.5|29385.5|29511|29399|29496.5|29384.5|27
1652517610000|2022-05-14 08:40:10|29497.4|29385.4|29497|29385|29497.4|29385.4|29495.4|29383.4|22
1652517620000|2022-05-14 08:40:20|29497.1|29385.1|29498.1|29386.1|29501.9|29389.9|29496.7|29384.7|19
1652517630000|2022-05-14 08:40:30|29497.4|29385.4|29498.7|29386.7|29500.6|29388.6|29497.4|29385.4|17
1652517640000|2022-05-14 08:40:40|29499.1|29387.1|29499.6|29387.6|29501.3|29389.3|29499.1|29387.1|24
1652517650000|2022-05-14 08:40:50|29501.6|29389.6|29504.2|29392.2|29505.2|29393.2|29501.5|29389.5|25
1652517660000|2022-05-14 08:41:00|29504.6|29392.6|29504.2|29392.2|29504.6|29392.6|29504.2|29392.2|5
1652517670000|2022-05-14 08:41:10|29503.7|29391.7|29503.3|29391.3|29506.6|29394.6|29503.3|29391.3|29
1652517680000|2022-05-14 08:41:20|29503.8|29391.8|29504.3|29392.3|29504.5|29392.5|29501.9|29389.9|20
1652517690000|2022-05-14 08:41:30|29504.6|29392.6|29496.5|29384.5|29504.6|29392.6|29496.5|29384.5|25
1652517700000|2022-05-14 08:41:40|29496.6|29384.6|29495.3|29383.3|29496.7|29384.7|29494.8|29382.8|17
1652517710000|2022-05-14 08:41:50|29495.1|29383.1|29494.4|29382.4|29495.5|29383.5|29494.3|29382.3|21
1652517720000|2022-05-14 08:42:00|29494.5|29382.5|29496|29384|29497.4|29385.4|29494.5|29382.5|19
1652517730000|2022-05-14 08:42:10|29496.1|29384.1|29498.2|29386.2|29498.6|29386.6|29495.9|29383.9|26
1652517740000|2022-05-14 08:42:20|29497.4|29385.4|29495.2|29383.2|29498.4|29386.4|29494.8|29382.8|21
1652517750000|2022-05-14 08:42:30|29494.8|29382.8|29493|29381|29495.2|29383.2|29493|29381|24
1652517760000|2022-05-14 08:42:40|29492.6|29380.6|29491.3|29379.3|29492.9|29380.9|29490.6|29378.6|22
1652517770000|2022-05-14 08:42:50|29491.5|29379.5|29490.9|29378.9|29492.7|29380.7|29490.3|29378.3|24
1652517780000|2022-05-14 08:43:00|29490.1|29378.1|29484.2|29372.2|29490.1|29378.1|29483.1|29371.1|20
1652517790000|2022-05-14 08:43:10|29484.1|29372.1|29481.7|29369.7|29486.6|29374.6|29481.7|29369.7|31
1652517800000|2022-05-14 08:43:20|29482|29370|29478.5|29366.5|29482|29370|29478.4|29366.4|16
1652517810000|2022-05-14 08:43:30|29478.4|29366.4|29467.2|29355.2|29478.4|29366.4|29466.9|29354.9|25
1652517820000|2022-05-14 08:43:40|29467.1|29355.1|29465.4|29353.4|29467.1|29355.1|29464.8|29352.8|20
1652517830000|2022-05-14 08:43:50|29465.3|29353.3|29465.2|29353.2|29465.5|29353.5|29464.3|29352.3|17
1652517840000|2022-05-14 08:44:00|29465.1|29353.1|29467.1|29355.1|29472.6|29360.6|29465.1|29353.1|24
1652517850000|2022-05-14 08:44:10|29467|29355|29469.6|29357.6|29473.8|29361.8|29467|29355|27
1652517860000|2022-05-14 08:44:20|29468.2|29356.2|29471.5|29359.5|29471.6|29359.6|29467.4|29355.4|19
1652517870000|2022-05-14 08:44:30|29471.4|29359.4|29467.1|29355.1|29471.4|29359.4|29466.9|29354.9|25
1652517880000|2022-05-14 08:44:40|29467.2|29355.2|29472.3|29360.3|29472.3|29360.3|29467.1|29355.1|17
1652517890000|2022-05-14 08:44:50|29472.5|29360.5|29468.9|29356.9|29472.5|29360.5|29468.4|29356.4|22
1652517900000|2022-05-14 08:45:00|29469.1|29357.1|29468.3|29356.3|29469.1|29357.1|29467.3|29355.3|14
1652517910000|2022-05-14 08:45:10|29468.4|29356.4|29471.7|29359.7|29472.8|29360.8|29467.5|29355.5|22
1652517920000|2022-05-14 08:45:20|29472.1|29360.1|29476.4|29364.4|29477.8|29365.8|29471.5|29359.5|28
1652517930000|2022-05-14 08:45:30|29475.7|29363.7|29475.1|29363.1|29477|29365|29473.3|29361.3|30
1652517940000|2022-05-14 08:45:40|29475.2|29363.2|29475|29363|29475.9|29363.9|29474.9|29362.9|12
1652517950000|2022-05-14 08:45:50|29474.9|29362.9|29475.2|29363.2|29476.3|29364.3|29474.1|29362.1|30
1652517960000|2022-05-14 08:46:00|29475.9|29363.9|29473.2|29361.2|29475.9|29363.9|29472|29360|19
1652517970000|2022-05-14 08:46:10|29471.9|29359.9|29471.1|29359.1|29473.1|29361.1|29469.4|29357.4|26
1652517980000|2022-05-14 08:46:20|29471.3|29359.3|29471.6|29359.6|29473.2|29361.2|29471.1|29359.1|18
1652517990000|2022-05-14 08:46:30|29471.9|29359.9|29472.2|29360.2|29473.1|29361.1|29470.5|29358.5|18
1652518000000|2022-05-14 08:46:40|29472.1|29360.1|29472.2|29360.2|29473.6|29361.6|29471.4|29359.4|29
1652518010000|2022-05-14 08:46:50|29472.7|29360.7|29479.4|29367.4|29480.9|29368.9|29472.1|29360.1|27
1652518020000|2022-05-14 08:47:00|29481|29369|29483.6|29371.6|29483.6|29371.6|29481|29369|27
1652518030000|2022-05-14 08:47:10|29483.5|29371.5|29483.8|29371.8|29483.8|29371.8|29483.3|29371.3|15
1652518040000|2022-05-14 08:47:20|29483.7|29371.7|29486.5|29374.5|29486.5|29374.5|29483.7|29371.7|8
1652518050000|2022-05-14 08:47:30|29486.7|29374.7|29489.8|29377.8|29490.8|29378.8|29486.7|29374.7|31
1652518060000|2022-05-14 08:47:40|29490|29378|29493.8|29381.8|29495.1|29383.1|29490|29378|21
1652518070000|2022-05-14 08:47:50|29495.6|29383.6|29515.3|29403.3|29516.5|29404.5|29495.6|29383.6|31
1652518080000|2022-05-14 08:48:00|29513.4|29401.4|29524|29412|29526.5|29414.5|29513.4|29401.4|33
1652518090000|2022-05-14 08:48:10|29525.4|29413.4|29520.6|29408.6|29526.6|29414.6|29519.7|29407.7|34
1652518100000|2022-05-14 08:48:20|29520|29408|29517.3|29405.3|29524|29412|29516.5|29404.5|32
1652518110000|2022-05-14 08:48:30|29517.1|29405.1|29530.9|29418.9|29530.9|29418.9|29517.1|29405.1|28
1652518120000|2022-05-14 08:48:40|29532|29420|29540.2|29428.2|29543|29431|29531.9|29419.9|31
1652518130000|2022-05-14 08:48:50|29540.9|29428.9|29540.6|29428.6|29541.3|29429.3|29536.5|29424.5|29
1652518140000|2022-05-14 08:49:00|29540.5|29428.5|29551|29439|29552.8|29440.8|29538.5|29426.5|34
1652518150000|2022-05-14 08:49:10|29550.2|29438.2|29552.3|29440.3|29553.1|29441.1|29545.4|29433.4|36
1652518160000|2022-05-14 08:49:20|29551.6|29439.6|29558.5|29446.5|29558.5|29446.5|29546.6|29434.6|30
1652518170000|2022-05-14 08:49:30|29558.8|29446.8|29557.4|29445.4|29558.8|29446.8|29556.1|29444.1|32
1652518180000|2022-05-14 08:49:40|29557.2|29445.2|29556.3|29444.3|29557.2|29445.2|29551.8|29439.8|26
1652518190000|2022-05-14 08:49:50|29555.7|29443.7|29552.3|29440.3|29557.6|29445.6|29551.5|29439.5|26
1652518200000|2022-05-14 08:50:00|29552.4|29440.4|29551.3|29439.3|29552.4|29440.4|29551.3|29439.3|21
1652518210000|2022-05-14 08:50:10|29551.1|29439.1|29552.6|29440.6|29552.9|29440.9|29550.4|29438.4|25
1652518220000|2022-05-14 08:50:20|29552.4|29440.4|29549.2|29437.2|29552.6|29440.6|29549.2|29437.2|20
1652518230000|2022-05-14 08:50:30|29549.7|29437.7|29544.5|29432.5|29549.7|29437.7|29544.4|29432.4|30
1652518240000|2022-05-14 08:50:40|29544.7|29432.7|29533.6|29421.6|29544.7|29432.7|29532.4|29420.4|25
1652518250000|2022-05-14 08:50:50|29533.8|29421.8|29530.5|29418.5|29536|29424|29528.8|29416.8|26
1652518260000|2022-05-14 08:51:00|29530.7|29418.7|29552.3|29440.3|29552.3|29440.3|29530.5|29418.5|30
1652518270000|2022-05-14 08:51:10|29552.2|29440.2|29557.6|29445.6|29559.4|29447.4|29552.2|29440.2|33
1652518280000|2022-05-14 08:51:20|29557|29445|29554.1|29442.1|29557|29445|29552.5|29440.5|29
1652518290000|2022-05-14 08:51:30|29553.3|29441.3|29555.3|29443.3|29555.3|29443.3|29553.3|29441.3|22
1652518300000|2022-05-14 08:51:40|29555.4|29443.4|29557.1|29445.1|29558.2|29446.2|29554.5|29442.5|25
1652518310000|2022-05-14 08:51:50|29557.3|29445.3|29563.5|29451.5|29564.5|29452.5|29557.3|29445.3|33
1652518320000|2022-05-14 08:52:00|29563.8|29451.8|29563.4|29451.4|29564.1|29452.1|29563.2|29451.2|19
1652518330000|2022-05-14 08:52:10|29563.9|29451.9|29565.3|29453.3|29569.2|29457.2|29559.9|29447.9|28
1652518340000|2022-05-14 08:52:20|29565.5|29453.5|29563.1|29451.1|29566|29454|29561.2|29449.2|23
1652518350000|2022-05-14 08:52:30|29563.2|29451.2|29560.1|29448.1|29563.2|29451.2|29560.1|29448.1|24
1652518360000|2022-05-14 08:52:40|29560.3|29448.3|29554.9|29442.9|29560.9|29448.9|29554.9|29442.9|14
1652518370000|2022-05-14 08:52:50|29557.9|29445.9|29554.8|29442.8|29558.2|29446.2|29554.4|29442.4|11
1652518380000|2022-05-14 08:53:00|29554.9|29442.9|29553.4|29441.4|29554.9|29442.9|29552.3|29440.3|18
1652518390000|2022-05-14 08:53:10|29553.1|29441.1|29547.7|29435.7|29553.6|29441.6|29547.7|29435.7|18
1652518400000|2022-05-14 08:53:20|29547.1|29435.1|29538.1|29426.1|29547.3|29435.3|29534.1|29422.1|32
1652518410000|2022-05-14 08:53:30|29536.2|29424.2|29534.3|29422.3|29539.3|29427.3|29532.4|29420.4|26
1652518420000|2022-05-14 08:53:40|29534.8|29422.8|29536.8|29424.8|29538.8|29426.8|29531.4|29419.4|32
1652518430000|2022-05-14 08:53:50|29537.3|29425.3|29539.2|29427.2|29539.5|29427.5|29537.3|29425.3|27
1652518440000|2022-05-14 08:54:00|29539.5|29427.5|29549.8|29437.8|29550.1|29438.1|29539.5|29427.5|30
1652518450000|2022-05-14 08:54:10|29550|29438|29539|29427|29550|29438|29539|29427|37
1652518460000|2022-05-14 08:54:20|29537.6|29425.6|29537.9|29425.9|29537.9|29425.9|29534.7|29422.7|26
1652518470000|2022-05-14 08:54:30|29538.2|29426.2|29544.2|29432.2|29544.2|29432.2|29538.2|29426.2|22
1652518480000|2022-05-14 08:54:40|29543.8|29431.8|29545.6|29433.6|29546.1|29434.1|29543.5|29431.5|30
1652518490000|2022-05-14 08:54:50|29544.8|29432.8|29545.9|29433.9|29546.2|29434.2|29544.7|29432.7|23
1652518500000|2022-05-14 08:55:00|29545.7|29433.7|29543.3|29431.3|29546.1|29434.1|29543.1|29431.1|22
1652518510000|2022-05-14 08:55:10|29543.1|29431.1|29540.2|29428.2|29543.4|29431.4|29537.5|29425.5|22
1652518520000|2022-05-14 08:55:20|29540.7|29428.7|29541.4|29429.4|29542.5|29430.5|29540.6|29428.6|22
1652518530000|2022-05-14 08:55:30|29541.3|29429.3|29547.1|29435.1|29547.4|29435.4|29540.1|29428.1|26
1652518540000|2022-05-14 08:55:40|29546.8|29434.8|29540.9|29428.9|29546.8|29434.8|29540.9|29428.9|28
1652518550000|2022-05-14 08:55:50|29541.4|29429.4|29547.2|29435.2|29547.2|29435.2|29541.4|29429.4|24
1652518560000|2022-05-14 08:56:00|29547.9|29435.9|29549.2|29437.2|29549.7|29437.7|29547.3|29435.3|26
1652518570000|2022-05-14 08:56:10|29549.8|29437.8|29546.9|29434.9|29550.2|29438.2|29546.8|29434.8|16
1652518580000|2022-05-14 08:56:20|29547|29435|29546.9|29434.9|29547.5|29435.5|29545.8|29433.8|25
1652518590000|2022-05-14 08:56:30|29546.8|29434.8|29549.2|29437.2|29549.2|29437.2|29546.2|29434.2|18
1652518600000|2022-05-14 08:56:40|29549.1|29437.1|29551.1|29439.1|29551.2|29439.2|29548.5|29436.5|26
1652518610000|2022-05-14 08:56:50|29551.2|29439.2|29550.6|29438.6|29551.2|29439.2|29547.9|29435.9|25
1652518620000|2022-05-14 08:57:00|29550.8|29438.8|29550.2|29438.2|29551.8|29439.8|29549.9|29437.9|29
1652518630000|2022-05-14 08:57:10|29550.5|29438.5|29551.2|29439.2|29551.2|29439.2|29548.9|29436.9|30
1652518640000|2022-05-14 08:57:20|29551.1|29439.1|29550.6|29438.6|29551.7|29439.7|29548.8|29436.8|25
1652518650000|2022-05-14 08:57:30|29550.7|29438.7|29550.9|29438.9|29551.6|29439.6|29549.8|29437.8|26
1652518660000|2022-05-14 08:57:40|29551|29439|29553|29441|29553|29441|29550.6|29438.6|30
1652518670000|2022-05-14 08:57:50|29554.1|29442.1|29552.3|29440.3|29554.8|29442.8|29552.3|29440.3|20
1652518680000|2022-05-14 08:58:00|29551.4|29439.4|29556.3|29444.3|29556.5|29444.5|29551.4|29439.4|28
1652518690000|2022-05-14 08:58:10|29556.2|29444.2|29557.3|29445.3|29557.7|29445.7|29556.2|29444.2|18
1652518700000|2022-05-14 08:58:20|29556.6|29444.6|29558.4|29446.4|29558.4|29446.4|29556.3|29444.3|19
1652518710000|2022-05-14 08:58:30|29558.3|29446.3|29553|29441|29558.3|29446.3|29553|29441|21
1652518720000|2022-05-14 08:58:40|29552.9|29440.9|29554.1|29442.1|29555.2|29443.2|29552.8|29440.8|20
1652518730000|2022-05-14 08:58:50|29554.2|29442.2|29553|29441|29554.6|29442.6|29552.5|29440.5|21
1652518740000|2022-05-14 08:59:00|29553.2|29441.2|29550.6|29438.6|29553.3|29441.3|29549.6|29437.6|20
1652518750000|2022-05-14 08:59:10|29550.5|29438.5|29549.5|29437.5|29550.6|29438.6|29548.8|29436.8|24
1652518760000|2022-05-14 08:59:20|29549.9|29437.9|29530.6|29418.6|29550.6|29438.6|29530.6|29418.6|30
1652518770000|2022-05-14 08:59:30|29530.4|29418.4|29535.7|29423.7|29538.1|29426.1|29528.5|29416.5|31
1652518780000|2022-05-14 08:59:40|29535.5|29423.5|29534.7|29422.7|29535.5|29423.5|29532.8|29420.8|27
1652518790000|2022-05-14 08:59:50|29534.6|29422.6|29533.4|29421.4|29534.9|29422.9|29533.4|29421.4|22
1652518800000|2022-05-14 09:00:00|29533.3|29421.3|29534.1|29422.1|29534.9|29422.9|29533.2|29421.2|26
1652518810000|2022-05-14 09:00:10|29533.8|29421.8|29533.7|29421.7|29534.2|29422.2|29533.5|29421.5|22
1652518820000|2022-05-14 09:00:20|29532.8|29420.8|29532.5|29420.5|29534.2|29422.2|29532.3|29420.3|22
1652518830000|2022-05-14 09:00:30|29533.5|29421.5|29533.1|29421.1|29533.6|29421.6|29532.1|29420.1|24
1652518840000|2022-05-14 09:00:40|29534|29422|29534.3|29422.3|29534.8|29422.8|29533.4|29421.4|20
1652518850000|2022-05-14 09:00:50|29533.7|29421.7|29528|29416|29533.7|29421.7|29527.7|29415.7|21
1652518860000|2022-05-14 09:01:00|29527.9|29415.9|29525.5|29413.5|29528.7|29416.7|29525.1|29413.1|26
1652518870000|2022-05-14 09:01:10|29525.3|29413.3|29521.1|29409.1|29525.3|29413.3|29519.6|29407.6|30
1652518880000|2022-05-14 09:01:20|29520.3|29408.3|29536.8|29424.8|29537.4|29425.4|29520.3|29408.3|31
1652518890000|2022-05-14 09:01:30|29536.7|29424.7|29534.2|29422.2|29536.7|29424.7|29533.3|29421.3|25
1652518900000|2022-05-14 09:01:40|29535.3|29423.3|29534.6|29422.6|29536.5|29424.5|29534.4|29422.4|19
1652518910000|2022-05-14 09:01:50|29534.7|29422.7|29536.6|29424.6|29536.8|29424.8|29534.7|29422.7|27
1652518920000|2022-05-14 09:02:00|29536.7|29424.7|29537.7|29425.7|29539.1|29427.1|29536.7|29424.7|25
1652518930000|2022-05-14 09:02:10|29537.5|29425.5|29540.3|29428.3|29540.3|29428.3|29537.2|29425.2|25
1652518940000|2022-05-14 09:02:20|29541|29429|29537.1|29425.1|29541.3|29429.3|29537.1|29425.1|10
1652518950000|2022-05-14 09:02:30|29537|29425|29536.2|29424.2|29537.3|29425.3|29534.7|29422.7|29
1652518960000|2022-05-14 09:02:40|29535.7|29423.7|29532.3|29420.3|29535.8|29423.8|29532.3|29420.3|16
1652518970000|2022-05-14 09:02:50|29531.7|29419.7|29532.2|29420.2|29532.4|29420.4|29530.6|29418.6|17
1652518980000|2022-05-14 09:03:00|29531.7|29419.7|29528.4|29416.4|29533.2|29421.2|29527.1|29415.1|25
1652518990000|2022-05-14 09:03:10|29528.2|29416.2|29523.9|29411.9|29528.6|29416.6|29523.5|29411.5|23
1652519000000|2022-05-14 09:03:20|29524.4|29412.4|29524.7|29412.7|29524.8|29412.8|29523|29411|17
1652519010000|2022-05-14 09:03:30|29524.3|29412.3|29524.7|29412.7|29525.1|29413.1|29523.9|29411.9|19
1652519020000|2022-05-14 09:03:40|29524.6|29412.6|29524.5|29412.5|29524.6|29412.6|29523.4|29411.4|16
1652519030000|2022-05-14 09:03:50|29525.2|29413.2|29523.8|29411.8|29525.2|29413.2|29522.7|29410.7|22
1652519040000|2022-05-14 09:04:00|29523.2|29411.2|29518.8|29406.8|29523.2|29411.2|29518.7|29406.7|25
1652519050000|2022-05-14 09:04:10|29518.9|29406.9|29527.1|29415.1|29527.2|29415.2|29518.9|29406.9|20
1652519060000|2022-05-14 09:04:20|29526.4|29414.4|29524.7|29412.7|29527|29415|29523.8|29411.8|19
1652519070000|2022-05-14 09:04:30|29523.9|29411.9|29520.2|29408.2|29525.1|29413.1|29520.1|29408.1|18
1652519080000|2022-05-14 09:04:40|29520.1|29408.1|29519.3|29407.3|29520.1|29408.1|29518.8|29406.8|18
1652519090000|2022-05-14 09:04:50|29519.4|29407.4|29520.8|29408.8|29520.8|29408.8|29518.1|29406.1|20
1652519100000|2022-05-14 09:05:00|29520.7|29408.7|29518.9|29406.9|29521.2|29409.2|29518.9|29406.9|21
1652519110000|2022-05-14 09:05:10|29519.2|29407.2|29521.7|29409.7|29522.4|29410.4|29519.2|29407.2|29
1652519120000|2022-05-14 09:05:20|29524.1|29412.1|29532.3|29420.3|29533.1|29421.1|29524.1|29412.1|30
1652519130000|2022-05-14 09:05:30|29532.2|29420.2|29528|29416|29532.3|29420.3|29526.7|29414.7|29
1652519140000|2022-05-14 09:05:40|29529.7|29417.7|29532|29420|29532.1|29420.1|29526|29414|26
1652519150000|2022-05-14 09:05:50|29532.1|29420.1|29521.5|29409.5|29532.1|29420.1|29519.6|29407.6|28
1652519160000|2022-05-14 09:06:00|29521.9|29409.9|29532.3|29420.3|29532.3|29420.3|29520.7|29408.7|26
1652519170000|2022-05-14 09:06:10|29533.1|29421.1|29532.5|29420.5|29533.1|29421.1|29530.6|29418.6|22
1652519180000|2022-05-14 09:06:20|29532.6|29420.6|29531.4|29419.4|29532.6|29420.6|29530.7|29418.7|24
1652519190000|2022-05-14 09:06:30|29531.1|29419.1|29535.6|29423.6|29536.1|29424.1|29531|29419|25
1652519200000|2022-05-14 09:06:40|29535.7|29423.7|29533.7|29421.7|29542.2|29430.2|29533.7|29421.7|26
1652519210000|2022-05-14 09:06:50|29533.5|29421.5|29534.2|29422.2|29536.6|29424.6|29533.4|29421.4|27
1652519220000|2022-05-14 09:07:00|29534.4|29422.4|29539.4|29427.4|29540.4|29428.4|29533.7|29421.7|26
1652519230000|2022-05-14 09:07:10|29539.5|29427.5|29546.2|29434.2|29546.3|29434.3|29538.7|29426.7|27
1652519240000|2022-05-14 09:07:20|29549.9|29437.9|29550.3|29438.3|29550.3|29438.3|29547.5|29435.5|18
1652519250000|2022-05-14 09:07:30|29551.5|29439.5|29551.9|29439.9|29552.6|29440.6|29549.2|29437.2|25
1652519260000|2022-05-14 09:07:40|29552|29440|29551.8|29439.8|29552.2|29440.2|29551.4|29439.4|17
1652519270000|2022-05-14 09:07:50|29551.7|29439.7|29551.7|29439.7|29551.9|29439.9|29551.2|29439.2|14
1652519280000|2022-05-14 09:08:00|29551.6|29439.6|29548.8|29436.8|29551.8|29439.8|29548.8|29436.8|21
1652519290000|2022-05-14 09:08:10|29548.9|29436.9|29555|29443|29555.4|29443.4|29548.9|29436.9|23
1652519300000|2022-05-14 09:08:20|29554.9|29442.9|29556.3|29444.3|29556.8|29444.8|29554.9|29442.9|23
1652519310000|2022-05-14 09:08:30|29556.1|29444.1|29554.2|29442.2|29556.3|29444.3|29554.2|29442.2|14
1652519320000|2022-05-14 09:08:40|29554.3|29442.3|29555|29443|29555.3|29443.3|29554.2|29442.2|17
1652519330000|2022-05-14 09:08:50|29554.9|29442.9|29559.1|29447.1|29559.2|29447.2|29554.9|29442.9|19
1652519340000|2022-05-14 09:09:00|29559.2|29447.2|29561.4|29449.4|29561.6|29449.6|29559|29447|28
1652519350000|2022-05-14 09:09:10|29560.3|29448.3|29561.6|29449.6|29562.2|29450.2|29560.2|29448.2|25
1652519360000|2022-05-14 09:09:20|29560.8|29448.8|29559.9|29447.9|29569.7|29457.7|29559.2|29447.2|24
1652519370000|2022-05-14 09:09:30|29560.3|29448.3|29568.6|29456.6|29569.2|29457.2|29559.5|29447.5|29
1652519380000|2022-05-14 09:09:40|29568.3|29456.3|29571.5|29459.5|29571.7|29459.7|29565.6|29453.6|27
1652519390000|2022-05-14 09:09:50|29573.2|29461.2|29575.9|29463.9|29575.9|29463.9|29573|29461|33
1652519400000|2022-05-14 09:10:00|29576.1|29464.1|29574|29462|29576.1|29464.1|29571.1|29459.1|27
1652519410000|2022-05-14 09:10:10|29573.2|29461.2|29564.4|29452.4|29574.1|29462.1|29564|29452|31
1652519420000|2022-05-14 09:10:20|29565.1|29453.1|29563.3|29451.3|29565.1|29453.1|29561.7|29449.7|20
1652519430000|2022-05-14 09:10:30|29563.1|29451.1|29558.8|29446.8|29563.2|29451.2|29558.8|29446.8|18
1652519440000|2022-05-14 09:10:40|29558.7|29446.7|29559.2|29447.2|29560.5|29448.5|29558.5|29446.5|18
1652519450000|2022-05-14 09:10:50|29560.1|29448.1|29562|29450|29562.1|29450.1|29560|29448|21
1652519460000|2022-05-14 09:11:00|29561.8|29449.8|29560.9|29448.9|29562.1|29450.1|29560.2|29448.2|21
1652519470000|2022-05-14 09:11:10|29561.1|29449.1|29561.8|29449.8|29564.9|29452.9|29561.1|29449.1|26
1652519480000|2022-05-14 09:11:20|29561.7|29449.7|29555.4|29443.4|29561.7|29449.7|29554.5|29442.5|28
1652519490000|2022-05-14 09:11:30|29555.7|29443.7|29555.5|29443.5|29556.5|29444.5|29554.5|29442.5|20
1652519500000|2022-05-14 09:11:40|29555.1|29443.1|29557.2|29445.2|29557.2|29445.2|29553.7|29441.7|19
1652519510000|2022-05-14 09:11:50|29556.6|29444.6|29554.5|29442.5|29557.3|29445.3|29554.4|29442.4|18
1652519520000|2022-05-14 09:12:00|29554.1|29442.1|29546.5|29434.5|29554.1|29442.1|29546.1|29434.1|17
1652519530000|2022-05-14 09:12:10|29544.8|29432.8|29548.1|29436.1|29548.9|29436.9|29544.5|29432.5|22
1652519540000|2022-05-14 09:12:20|29546.9|29434.9|29547.8|29435.8|29548|29436|29546.9|29434.9|15
1652519550000|2022-05-14 09:12:30|29547.9|29435.9|29547.3|29435.3|29549.7|29437.7|29547.2|29435.2|18
1652519560000|2022-05-14 09:12:40|29546.8|29434.8|29546.5|29434.5|29548.1|29436.1|29546.1|29434.1|18
1652519570000|2022-05-14 09:12:50|29546.4|29434.4|29545|29433|29546.4|29434.4|29542.6|29430.6|19
1652519580000|2022-05-14 09:13:00|29544.9|29432.9|29545.6|29433.6|29545.7|29433.7|29544.5|29432.5|7
1652519590000|2022-05-14 09:13:10|29545.5|29433.5|29545|29433|29545.6|29433.6|29544.9|29432.9|8
1652519600000|2022-05-14 09:13:20|29544.7|29432.7|29544.8|29432.8|29545.1|29433.1|29544.6|29432.6|6
1652519610000|2022-05-14 09:13:30|29545.1|29433.1|29544.5|29432.5|29545.2|29433.2|29544.5|29432.5|15
1652519620000|2022-05-14 09:13:40|29544.7|29432.7|29545.1|29433.1|29545.2|29433.2|29544.7|29432.7|11
1652519630000|2022-05-14 09:13:50|29544.8|29432.8|29544.7|29432.7|29544.9|29432.9|29544.6|29432.6|12
1652519640000|2022-05-14 09:14:00|29544.8|29432.8|29544.7|29432.7|29545.2|29433.2|29544.6|29432.6|11
1652519650000|2022-05-14 09:14:10|29544.5|29432.5|29539.8|29427.8|29544.5|29432.5|29537.1|29425.1|12
1652519660000|2022-05-14 09:14:20|29544.2|29432.2|29544.9|29432.9|29545.2|29433.2|29544.2|29432.2|6
1652519670000|2022-05-14 09:14:30|29545.2|29433.2|29548.1|29436.1|29549.5|29437.5|29544.9|29432.9|23
1652519680000|2022-05-14 09:14:40|29547.7|29435.7|29545.8|29433.8|29547.7|29435.7|29545.8|29433.8|17
1652519690000|2022-05-14 09:14:50|29545.7|29433.7|29543.6|29431.6|29545.8|29433.8|29543.3|29431.3|13
1652519700000|2022-05-14 09:15:00|29543.7|29431.7|29540.5|29428.5|29544.7|29432.7|29540.4|29428.4|13
1652519710000|2022-05-14 09:15:10|29536|29424|29535.3|29423.3|29536|29424|29535.1|29423.1|9
1652519720000|2022-05-14 09:15:20|29535.6|29423.6|29536.5|29424.5|29540.9|29428.9|29535.4|29423.4|18
1652519730000|2022-05-14 09:15:30|29537|29425|29540|29428|29540|29428|29537|29425|7
1652519740000|2022-05-14 09:15:40|29541|29429|29549.6|29437.6|29549.6|29437.6|29540.4|29428.4|21
1652519750000|2022-05-14 09:15:50|29549.8|29437.8|29548.4|29436.4|29550.6|29438.6|29547.9|29435.9|22
1652519760000|2022-05-14 09:16:00|29548.3|29436.3|29551|29439|29551.2|29439.2|29546.5|29434.5|23
1652519770000|2022-05-14 09:16:10|29551.2|29439.2|29550.6|29438.6|29551.4|29439.4|29547.8|29435.8|26
1652519780000|2022-05-14 09:16:20|29550|29438|29550.4|29438.4|29551.9|29439.9|29549.3|29437.3|29
1652519790000|2022-05-14 09:16:30|29550.5|29438.5|29552.5|29440.5|29552.6|29440.6|29550.5|29438.5|26
1652519800000|2022-05-14 09:16:40|29552.2|29440.2|29557.3|29445.3|29557.3|29445.3|29552.2|29440.2|14
1652519810000|2022-05-14 09:16:50|29557.8|29445.8|29557|29445|29559.7|29447.7|29556.2|29444.2|28
1652519820000|2022-05-14 09:17:00|29556.6|29444.6|29559.7|29447.7|29559.9|29447.9|29554.7|29442.7|23
1652519830000|2022-05-14 09:17:10|29559.2|29447.2|29561.5|29449.5|29561.5|29449.5|29557.5|29445.5|23
1652519840000|2022-05-14 09:17:20|29561.7|29449.7|29551.2|29439.2|29566.2|29454.2|29548.6|29436.6|27
1652519850000|2022-05-14 09:17:30|29551|29439|29557.9|29445.9|29557.9|29445.9|29544.1|29432.1|28
1652519860000|2022-05-14 09:17:40|29557.7|29445.7|29552.2|29440.2|29557.7|29445.7|29549.6|29437.6|31
1652519870000|2022-05-14 09:17:50|29553.1|29441.1|29550.3|29438.3|29553.4|29441.4|29546.1|29434.1|28
1652519880000|2022-05-14 09:18:00|29550.4|29438.4|29548.2|29436.2|29552.7|29440.7|29547.3|29435.3|27
1652519890000|2022-05-14 09:18:10|29547.8|29435.8|29551.5|29439.5|29552.3|29440.3|29547.7|29435.7|16
1652519900000|2022-05-14 09:18:20|29551.4|29439.4|29554.7|29442.7|29556.2|29444.2|29551.4|29439.4|28
1652519910000|2022-05-14 09:18:30|29554.5|29442.5|29556.1|29444.1|29556.1|29444.1|29554.4|29442.4|24
1652519920000|2022-05-14 09:18:40|29556.2|29444.2|29555.1|29443.1|29556.2|29444.2|29554.3|29442.3|23
1652519930000|2022-05-14 09:18:50|29555.2|29443.2|29555.3|29443.3|29557|29445|29555.1|29443.1|24
1652519940000|2022-05-14 09:19:00|29555.2|29443.2|29548.5|29436.5|29555.2|29443.2|29548.1|29436.1|25
1652519950000|2022-05-14 09:19:10|29549|29437|29555.9|29443.9|29555.9|29443.9|29549|29437|23
1652519960000|2022-05-14 09:19:20|29555.5|29443.5|29552.6|29440.6|29555.5|29443.5|29551.3|29439.3|22
1652519970000|2022-05-14 09:19:30|29552.7|29440.7|29552.3|29440.3|29553.1|29441.1|29550.8|29438.8|20
1652519980000|2022-05-14 09:19:40|29552.2|29440.2|29553.7|29441.7|29553.7|29441.7|29552.2|29440.2|11
1652519990000|2022-05-14 09:19:50|29553.8|29441.8|29553.2|29441.2|29554|29442|29553.2|29441.2|18
1652520000000|2022-05-14 09:20:00|29553.3|29441.3|29553.4|29441.4|29553.5|29441.5|29553|29441|19
1652520010000|2022-05-14 09:20:10|29553.5|29441.5|29553.6|29441.6|29553.6|29441.6|29553.3|29441.3|9
1652520020000|2022-05-14 09:20:20|29553.8|29441.8|29555.8|29443.8|29555.8|29443.8|29553.8|29441.8|7
1652520030000|2022-05-14 09:20:30|29555.7|29443.7|29552.6|29440.6|29555.9|29443.9|29552.6|29440.6|18
1652520040000|2022-05-14 09:20:40|29552.9|29440.9|29552.4|29440.4|29553.5|29441.5|29552.1|29440.1|22
1652520050000|2022-05-14 09:20:50|29553.1|29441.1|29552.4|29440.4|29553.1|29441.1|29551.3|29439.3|20
1652520060000|2022-05-14 09:21:00|29552.6|29440.6|29551.8|29439.8|29553.6|29441.6|29551.3|29439.3|24
1652520070000|2022-05-14 09:21:10|29550.9|29438.9|29550.7|29438.7|29552.1|29440.1|29550|29438|14
1652520080000|2022-05-14 09:21:20|29550.6|29438.6|29549.7|29437.7|29550.9|29438.9|29549.2|29437.2|22
1652520090000|2022-05-14 09:21:30|29550|29438|29547.1|29435.1|29550|29438|29546.8|29434.8|22
1652520100000|2022-05-14 09:21:40|29547.9|29435.9|29548.2|29436.2|29549.2|29437.2|29547.2|29435.2|16
1652520110000|2022-05-14 09:21:50|29547.9|29435.9|29548.8|29436.8|29549.3|29437.3|29547.9|29435.9|10
1652520120000|2022-05-14 09:22:00|29549.1|29437.1|29550.2|29438.2|29550.5|29438.5|29547.2|29435.2|27
1652520130000|2022-05-14 09:22:10|29549.3|29437.3|29549.1|29437.1|29549.9|29437.9|29548|29436|17
1652520140000|2022-05-14 09:22:20|29548.9|29436.9|29547.9|29435.9|29549.6|29437.6|29546.4|29434.4|21
1652520150000|2022-05-14 09:22:30|29547.5|29435.5|29547.1|29435.1|29548|29436|29546.6|29434.6|11
1652520160000|2022-05-14 09:22:40|29547.2|29435.2|29550.4|29438.4|29550.6|29438.6|29547.2|29435.2|17
1652520170000|2022-05-14 09:22:50|29550.9|29438.9|29554|29442|29554.5|29442.5|29550|29438|20
1652520180000|2022-05-14 09:23:00|29554.2|29442.2|29548.8|29436.8|29554.3|29442.3|29546.7|29434.7|16
1652520190000|2022-05-14 09:23:10|29548|29436|29549|29437|29549|29437|29544.3|29432.3|23
1652520200000|2022-05-14 09:23:20|29548.5|29436.5|29548.6|29436.6|29548.9|29436.9|29548.2|29436.2|14
1652520210000|2022-05-14 09:23:30|29548.3|29436.3|29544.2|29432.2|29548.6|29436.6|29543.5|29431.5|29
1652520220000|2022-05-14 09:23:40|29544.3|29432.3|29540.9|29428.9|29545.4|29433.4|29540.4|29428.4|24
1652520230000|2022-05-14 09:23:50|29541.5|29429.5|29541|29429|29541.8|29429.8|29540.9|29428.9|12
1652520240000|2022-05-14 09:24:00|29540.9|29428.9|29542.3|29430.3|29543.1|29431.1|29539.4|29427.4|16
1652520250000|2022-05-14 09:24:10|29542.2|29430.2|29539.4|29427.4|29542.2|29430.2|29538.8|29426.8|18
1652520260000|2022-05-14 09:24:20|29539.5|29427.5|29537.3|29425.3|29539.6|29427.6|29537.3|29425.3|11
1652520270000|2022-05-14 09:24:30|29537.2|29425.2|29537.4|29425.4|29537.4|29425.4|29536.3|29424.3|5
1652520280000|2022-05-14 09:24:40|29538|29426|29537.9|29425.9|29538.4|29426.4|29537.9|29425.9|6
1652520290000|2022-05-14 09:24:50|29538|29426|29537.9|29425.9|29538.3|29426.3|29537.9|29425.9|8
1652520300000|2022-05-14 09:25:00|29538.3|29426.3|29537.7|29425.7|29538.4|29426.4|29537.7|29425.7|6
1652520310000|2022-05-14 09:25:10|29537.6|29425.6|29535.5|29423.5|29537.6|29425.6|29535.5|29423.5|7
1652520320000|2022-05-14 09:25:20|29535.6|29423.6|29532.9|29420.9|29535.6|29423.6|29531.6|29419.6|10
1652520330000|2022-05-14 09:25:30|29532.8|29420.8|29531|29419|29532.8|29420.8|29531|29419|8
1652520340000|2022-05-14 09:25:40|29534.1|29422.1|29535.6|29423.6|29537.3|29425.3|29534.1|29422.1|15
1652520350000|2022-05-14 09:25:50|29535.7|29423.7|29533|29421|29535.9|29423.9|29532.4|29420.4|19
1652520360000|2022-05-14 09:26:00|29533.4|29421.4|29527.8|29415.8|29533.6|29421.6|29527.8|29415.8|26
1652520370000|2022-05-14 09:26:10|29527.5|29415.5|29527.9|29415.9|29528|29416|29526.6|29414.6|10
1652520380000|2022-05-14 09:26:20|29528.4|29416.4|29527|29415|29528.8|29416.8|29527|29415|9
1652520390000|2022-05-14 09:26:30|29526.4|29414.4|29525.5|29413.5|29526.7|29414.7|29525.5|29413.5|8
1652520400000|2022-05-14 09:26:40|29526.1|29414.1|29519.6|29407.6|29526.1|29414.1|29517.5|29405.5|23
1652520410000|2022-05-14 09:26:50|29519.7|29407.7|29517.3|29405.3|29519.7|29407.7|29517.3|29405.3|13
1652520420000|2022-05-14 09:27:00|29517.2|29405.2|29513.6|29401.6|29517.3|29405.3|29511.3|29399.3|18
1652520430000|2022-05-14 09:27:10|29513.1|29401.1|29512.1|29400.1|29513.1|29401.1|29511|29399|6
1652520440000|2022-05-14 09:27:20|29512|29400|29515.6|29403.6|29515.6|29403.6|29511.9|29399.9|10
1652520450000|2022-05-14 09:27:30|29515|29403|29516.9|29404.9|29517.6|29405.6|29515|29403|27
1652520460000|2022-05-14 09:27:40|29517.1|29405.1|29518|29406|29518.2|29406.2|29517.1|29405.1|16
1652520470000|2022-05-14 09:27:50|29518.1|29406.1|29516.7|29404.7|29518.3|29406.3|29516.7|29404.7|19
1652520480000|2022-05-14 09:28:00|29516.2|29404.2|29514.4|29402.4|29516.7|29404.7|29514.4|29402.4|12
1652520490000|2022-05-14 09:28:10|29514.2|29402.2|29512|29400|29514.2|29402.2|29512|29400|6
1652520500000|2022-05-14 09:28:20|29512.1|29400.1|29511.8|29399.8|29512.1|29400.1|29510.2|29398.2|18
1652520510000|2022-05-14 09:28:30|29510.8|29398.8|29510.2|29398.2|29513.1|29401.1|29510.2|29398.2|19
1652520530000|2022-05-14 09:28:50|29509.4|29397.4|29509.7|29397.7|29509.7|29397.7|29507.6|29395.6|16
1652520540000|2022-05-14 09:29:00|29509.6|29397.6|29499.4|29387.4|29509.7|29397.7|29490.9|29378.9|28
1652520550000|2022-05-14 09:29:10|29499.8|29387.8|29502.7|29390.7|29502.9|29390.9|29499.6|29387.6|24
1652520560000|2022-05-14 09:29:20|29502.6|29390.6|29503.4|29391.4|29503.4|29391.4|29501.5|29389.5|24
1652520570000|2022-05-14 09:29:30|29503.3|29391.3|29502.1|29390.1|29503.3|29391.3|29501.6|29389.6|17
1652520580000|2022-05-14 09:29:40|29501.8|29389.8|29500.4|29388.4|29502.4|29390.4|29500.3|29388.3|25
1652520590000|2022-05-14 09:29:50|29500.3|29388.3|29494.2|29382.2|29501|29389|29490|29378|29
1652520600000|2022-05-14 09:30:00|29494.4|29382.4|29493.9|29381.9|29495.1|29383.1|29493.6|29381.6|19
1652520610000|2022-05-14 09:30:10|29493.5|29381.5|29490.5|29378.5|29493.5|29381.5|29489.4|29377.4|26
1652520620000|2022-05-14 09:30:20|29490.6|29378.6|29482.5|29370.5|29490.9|29378.9|29482.5|29370.5|33
1652520630000|2022-05-14 09:30:30|29481.2|29369.2|29481.1|29369.1|29481.3|29369.3|29480.2|29368.2|25
1652520640000|2022-05-14 09:30:40|29480.6|29368.6|29476|29364|29481.6|29369.6|29474.8|29362.8|33
1652520650000|2022-05-14 09:30:50|29475.6|29363.6|29466.4|29354.4|29475.6|29363.6|29466|29354|21
1652520660000|2022-05-14 09:31:00|29466.6|29354.6|29468.4|29356.4|29471.3|29359.3|29466.3|29354.3|21
1652520670000|2022-05-14 09:31:10|29468|29356|29467.7|29355.7|29468|29356|29467.2|29355.2|17
1652520680000|2022-05-14 09:31:20|29467.4|29355.4|29468.1|29356.1|29468.8|29356.8|29467.1|29355.1|14
1652520690000|2022-05-14 09:31:30|29468|29356|29464.1|29352.1|29469.1|29357.1|29464|29352|20
1652520700000|2022-05-14 09:31:40|29464|29352|29457.9|29345.9|29464.2|29352.2|29457.8|29345.8|23
1652520710000|2022-05-14 09:31:50|29458.3|29346.3|29458.6|29346.6|29459.1|29347.1|29458.2|29346.2|22
1652520720000|2022-05-14 09:32:00|29458.4|29346.4|29452.3|29340.3|29458.7|29346.7|29451.8|29339.8|12
1652520730000|2022-05-14 09:32:10|29452.4|29340.4|29452.8|29340.8|29454.2|29342.2|29452.2|29340.2|15
1652520740000|2022-05-14 09:32:20|29453.3|29341.3|29451.6|29339.6|29454.5|29342.5|29450.3|29338.3|13
1652520750000|2022-05-14 09:32:30|29451.7|29339.7|29462.8|29350.8|29462.8|29350.8|29451.7|29339.7|36
1652520760000|2022-05-14 09:32:40|29463|29351|29462.1|29350.1|29463.4|29351.4|29461.9|29349.9|23
1652520770000|2022-05-14 09:32:50|29462|29350|29457.8|29345.8|29463|29351|29457.8|29345.8|22
1652520780000|2022-05-14 09:33:00|29457.9|29345.9|29456.8|29344.8|29458.7|29346.7|29456.8|29344.8|22
1652520790000|2022-05-14 09:33:10|29457.1|29345.1|29450.3|29338.3|29457.1|29345.1|29450.3|29338.3|19
1652520800000|2022-05-14 09:33:20|29450.1|29338.1|29450|29338|29451.3|29339.3|29450|29338|15
1652520810000|2022-05-14 09:33:30|29449.9|29337.9|29449.5|29337.5|29449.9|29337.9|29449.5|29337.5|9
1652520820000|2022-05-14 09:33:40|29445.1|29333.1|29441.3|29329.3|29445.1|29333.1|29427.6|29315.6|28
1652520830000|2022-05-14 09:33:50|29440|29328|29443|29331|29452.7|29340.7|29439.8|29327.8|34
1652520840000|2022-05-14 09:34:00|29442.7|29330.7|29438|29326|29442.8|29330.8|29433.4|29321.4|32
1652520850000|2022-05-14 09:34:10|29438.8|29326.8|29446|29334|29446.3|29334.3|29438.8|29326.8|29
1652520860000|2022-05-14 09:34:20|29445.7|29333.7|29446.6|29334.6|29447.4|29335.4|29445.5|29333.5|28
1652520870000|2022-05-14 09:34:30|29446.4|29334.4|29446.7|29334.7|29447.1|29335.1|29446.2|29334.2|21
1652520880000|2022-05-14 09:34:40|29446.3|29334.3|29445.7|29333.7|29446.3|29334.3|29445.2|29333.2|12
1652520890000|2022-05-14 09:34:50|29445.4|29333.4|29437.6|29325.6|29445.4|29333.4|29435.2|29323.2|36
1652520900000|2022-05-14 09:35:00|29437.5|29325.5|29439.1|29327.1|29440|29328|29435.3|29323.3|24
1652520910000|2022-05-14 09:35:10|29439.2|29327.2|29441.6|29329.6|29441.6|29329.6|29439.2|29327.2|20
1652520920000|2022-05-14 09:35:20|29441.8|29329.8|29440|29328|29442.5|29330.5|29440|29328|28
1652520930000|2022-05-14 09:35:30|29440.1|29328.1|29441.2|29329.2|29441.2|29329.2|29439.8|29327.8|15
1652520940000|2022-05-14 09:35:40|29441.5|29329.5|29441.9|29329.9|29444.5|29332.5|29441.5|29329.5|21
1652520950000|2022-05-14 09:35:50|29441.7|29329.7|29441.2|29329.2|29442|29330|29441|29329|17
1652520960000|2022-05-14 09:36:00|29442.7|29330.7|29437.1|29325.1|29442.7|29330.7|29436.6|29324.6|25
1652520970000|2022-05-14 09:36:10|29437.2|29325.2|29440.9|29328.9|29441.6|29329.6|29437.2|29325.2|15
1652520980000|2022-05-14 09:36:20|29441|29329|29441.6|29329.6|29441.7|29329.7|29440.4|29328.4|10
1652520990000|2022-05-14 09:36:30|29440.2|29328.2|29440.5|29328.5|29441.1|29329.1|29439.5|29327.5|19
1652521000000|2022-05-14 09:36:40|29440.4|29328.4|29441.4|29329.4|29441.5|29329.5|29440.1|29328.1|18
1652521010000|2022-05-14 09:36:50|29441.3|29329.3|29437.9|29325.9|29441.4|29329.4|29437.6|29325.6|19
1652521020000|2022-05-14 09:37:00|29438.4|29326.4|29437|29325|29440|29328|29435.7|29323.7|17
1652521030000|2022-05-14 09:37:10|29437.8|29325.8|29439.3|29327.3|29439.3|29327.3|29436.8|29324.8|15
1652521040000|2022-05-14 09:37:20|29439.4|29327.4|29442.3|29330.3|29442.4|29330.4|29438.3|29326.3|22
1652521050000|2022-05-14 09:37:30|29442.4|29330.4|29441.6|29329.6|29442.6|29330.6|29441.1|29329.1|15
1652521060000|2022-05-14 09:37:40|29441.1|29329.1|29441|29329|29441.7|29329.7|29440.5|29328.5|17
1652521070000|2022-05-14 09:37:50|29441.6|29329.6|29439.1|29327.1|29441.6|29329.6|29438.8|29326.8|17
1652521080000|2022-05-14 09:38:00|29439.8|29327.8|29438.3|29326.3|29440.2|29328.2|29438.3|29326.3|16
1652521090000|2022-05-14 09:38:10|29438|29326|29438.3|29326.3|29439.3|29327.3|29437.9|29325.9|12
1652521100000|2022-05-14 09:38:20|29438.4|29326.4|29437.8|29325.8|29439.2|29327.2|29437.8|29325.8|14
1652521110000|2022-05-14 09:38:30|29438.1|29326.1|29438.4|29326.4|29438.6|29326.6|29436.4|29324.4|18
1652521120000|2022-05-14 09:38:40|29438.6|29326.6|29430.7|29318.7|29438.6|29326.6|29430.1|29318.1|20
1652521130000|2022-05-14 09:38:50|29425.5|29313.5|29428|29316|29428|29316|29424.1|29312.1|14
1652521140000|2022-05-14 09:39:00|29427.9|29315.9|29431.3|29319.3|29431.6|29319.6|29427.9|29315.9|16
1652521150000|2022-05-14 09:39:10|29431.6|29319.6|29426.1|29314.1|29431.9|29319.9|29425.9|29313.9|18
1652521160000|2022-05-14 09:39:20|29426.2|29314.2|29422|29310|29427.4|29315.4|29422|29310|19
1652521170000|2022-05-14 09:39:30|29422.8|29310.8|29421.3|29309.3|29423|29311|29421.3|29309.3|13
1652521180000|2022-05-14 09:39:40|29421.2|29309.2|29401|29289|29421.2|29309.2|29401|29289|26
1652521190000|2022-05-14 09:39:50|29401.1|29289.1|29393.6|29281.6|29401.1|29289.1|29393.6|29281.6|25
1652521200000|2022-05-14 09:40:00|29393.7|29281.7|29395.6|29283.6|29395.7|29283.7|29393.7|29281.7|22
1652521210000|2022-05-14 09:40:10|29395.5|29283.5|29381.7|29269.7|29395.5|29283.5|29379.9|29267.9|29
1652521220000|2022-05-14 09:40:20|29381.4|29269.4|29386.1|29274.1|29386.2|29274.2|29381.4|29269.4|24
1652521230000|2022-05-14 09:40:30|29386|29274|29392.8|29280.8|29393|29281|29385.4|29273.4|32
1652521240000|2022-05-14 09:40:40|29393.4|29281.4|29399.7|29287.7|29399.8|29287.8|29392.8|29280.8|26
1652521250000|2022-05-14 09:40:50|29399.8|29287.8|29394.5|29282.5|29403.8|29291.8|29394.5|29282.5|34
1652521260000|2022-05-14 09:41:00|29395.8|29283.8|29398.2|29286.2|29398.9|29286.9|29393.4|29281.4|26
1652521270000|2022-05-14 09:41:10|29397.4|29285.4|29391|29279|29398.1|29286.1|29390.2|29278.2|32
1652521280000|2022-05-14 09:41:20|29391.5|29279.5|29385.7|29273.7|29393.6|29281.6|29385.3|29273.3|27
1652521290000|2022-05-14 09:41:30|29386.4|29274.4|29386.6|29274.6|29388.1|29276.1|29385.6|29273.6|21
1652521300000|2022-05-14 09:41:40|29386.5|29274.5|29409.9|29297.9|29409.9|29297.9|29386.5|29274.5|24
1652521310000|2022-05-14 09:41:50|29408.9|29296.9|29395.5|29283.5|29410.3|29298.3|29395.5|29283.5|33
1652521320000|2022-05-14 09:42:00|29397.5|29285.5|29402.8|29290.8|29406.4|29294.4|29396.2|29284.2|35
1652521330000|2022-05-14 09:42:10|29403|29291|29398.1|29286.1|29403.5|29291.5|29395.5|29283.5|34
1652521340000|2022-05-14 09:42:20|29398.3|29286.3|29400.4|29288.4|29401|29289|29396.7|29284.7|33
1652521350000|2022-05-14 09:42:30|29399.3|29287.3|29394.3|29282.3|29399.3|29287.3|29393.8|29281.8|28
1652521360000|2022-05-14 09:42:40|29394.4|29282.4|29396.4|29284.4|29396.8|29284.8|29392.9|29280.9|24
1652521370000|2022-05-14 09:42:50|29396.7|29284.7|29394.6|29282.6|29396.9|29284.9|29394.5|29282.5|20
1652521380000|2022-05-14 09:43:00|29395.2|29283.2|29399.7|29287.7|29403|29291|29395.2|29283.2|33
1652521390000|2022-05-14 09:43:10|29400.8|29288.8|29414.2|29302.2|29414.7|29302.7|29400.5|29288.5|31
1652521400000|2022-05-14 09:43:20|29416.2|29304.2|29414.6|29302.6|29416.4|29304.4|29412.8|29300.8|27
1652521410000|2022-05-14 09:43:30|29414|29302|29413|29301|29414.1|29302.1|29412.4|29300.4|26
1652521420000|2022-05-14 09:43:40|29413.1|29301.1|29404|29292|29413.1|29301.1|29403|29291|34
1652521430000|2022-05-14 09:43:50|29403.9|29291.9|29403.9|29291.9|29404.8|29292.8|29402.6|29290.6|22
1652521440000|2022-05-14 09:44:00|29404.5|29292.5|29411.2|29299.2|29412.7|29300.7|29404.3|29292.3|33
1652521450000|2022-05-14 09:44:10|29412.4|29300.4|29412.6|29300.6|29412.8|29300.8|29407.2|29295.2|32
1652521460000|2022-05-14 09:44:20|29412.8|29300.8|29408.6|29296.6|29413.2|29301.2|29408.6|29296.6|25
1652521470000|2022-05-14 09:44:30|29408.3|29296.3|29408.3|29296.3|29409.5|29297.5|29408.3|29296.3|23
1652521480000|2022-05-14 09:44:40|29408.7|29296.7|29409.7|29297.7|29409.7|29297.7|29408.4|29296.4|18
1652521490000|2022-05-14 09:44:50|29409.6|29297.6|29406.7|29294.7|29409.7|29297.7|29406.3|29294.3|17
1652521500000|2022-05-14 09:45:00|29406.8|29294.8|29411.7|29299.7|29411.7|29299.7|29401.6|29289.6|25
1652521510000|2022-05-14 09:45:10|29411.6|29299.6|29410.5|29298.5|29411.6|29299.6|29408.6|29296.6|20
1652521520000|2022-05-14 09:45:20|29410.6|29298.6|29420.8|29308.8|29423.8|29311.8|29410.6|29298.6|28
1652521530000|2022-05-14 09:45:30|29420.3|29308.3|29423.7|29311.7|29424.7|29312.7|29419.1|29307.1|32
1652521540000|2022-05-14 09:45:40|29424.1|29312.1|29415.2|29303.2|29425.5|29313.5|29414.8|29302.8|28
1652521550000|2022-05-14 09:45:50|29415.1|29303.1|29423.3|29311.3|29423.4|29311.4|29415|29303|25
1652521560000|2022-05-14 09:46:00|29423.5|29311.5|29416.7|29304.7|29424.1|29312.1|29415.8|29303.8|25
1652521570000|2022-05-14 09:46:10|29417.1|29305.1|29417.3|29305.3|29419.9|29307.9|29416.1|29304.1|30
1652521580000|2022-05-14 09:46:20|29417.2|29305.2|29421.3|29309.3|29421.3|29309.3|29415.6|29303.6|27
1652521590000|2022-05-14 09:46:30|29421.2|29309.2|29420.8|29308.8|29421.6|29309.6|29418.8|29306.8|30
1652521600000|2022-05-14 09:46:40|29421.2|29309.2|29428|29316|29428|29316|29421.1|29309.1|25
1652521610000|2022-05-14 09:46:50|29428.1|29316.1|29426.2|29314.2|29428.1|29316.1|29423.6|29311.6|24
1652521620000|2022-05-14 09:47:00|29425.9|29313.9|29427.6|29315.6|29428.7|29316.7|29423.8|29311.8|27
1652521630000|2022-05-14 09:47:10|29426.8|29314.8|29435.1|29323.1|29435.1|29323.1|29426.7|29314.7|16
1652521640000|2022-05-14 09:47:20|29435.7|29323.7|29440.2|29328.2|29440.2|29328.2|29434.5|29322.5|21
1652521650000|2022-05-14 09:47:30|29441.8|29329.8|29442.1|29330.1|29444.4|29332.4|29441.8|29329.8|30
1652521660000|2022-05-14 09:47:40|29442.3|29330.3|29441.7|29329.7|29442.5|29330.5|29440.4|29328.4|27
1652521670000|2022-05-14 09:47:50|29440.1|29328.1|29436.4|29324.4|29440.3|29328.3|29435.5|29323.5|32
1652521680000|2022-05-14 09:48:00|29437.8|29325.8|29423.4|29311.4|29437.8|29325.8|29423.2|29311.2|29
1652521690000|2022-05-14 09:48:10|29424.6|29312.6|29421.2|29309.2|29427|29315|29419.1|29307.1|25
1652521700000|2022-05-14 09:48:20|29421.6|29309.6|29419.7|29307.7|29421.6|29309.6|29417.1|29305.1|27
1652521710000|2022-05-14 09:48:30|29417.2|29305.2|29413.6|29301.6|29421.9|29309.9|29406.1|29294.1|33
1652521720000|2022-05-14 09:48:40|29413.7|29301.7|29412.3|29300.3|29414.9|29302.9|29409.3|29297.3|28
1652521730000|2022-05-14 09:48:50|29411.9|29299.9|29414.2|29302.2|29415.9|29303.9|29407.4|29295.4|24
1652521740000|2022-05-14 09:49:00|29413.2|29301.2|29416|29304|29417.5|29305.5|29412.6|29300.6|25
1652521750000|2022-05-14 09:49:10|29416.9|29304.9|29417.3|29305.3|29417.3|29305.3|29412.8|29300.8|19
1652521760000|2022-05-14 09:49:20|29417.2|29305.2|29413.6|29301.6|29418.4|29306.4|29413.3|29301.3|23
1652521770000|2022-05-14 09:49:30|29413.5|29301.5|29405.7|29293.7|29413.5|29301.5|29405.5|29293.5|16
1652521780000|2022-05-14 09:49:40|29406.5|29294.5|29390.2|29278.2|29406.5|29294.5|29388.2|29276.2|29
1652521790000|2022-05-14 09:49:50|29391.1|29279.1|29389.9|29277.9|29392.3|29280.3|29388.2|29276.2|26
1652521800000|2022-05-14 09:50:00|29389.3|29277.3|29390.5|29278.5|29390.5|29278.5|29375.9|29263.9|30
1652521810000|2022-05-14 09:50:10|29390.1|29278.1|29394.4|29282.4|29397|29285|29389.9|29277.9|28
1652521820000|2022-05-14 09:50:20|29395|29283|29395.9|29283.9|29395.9|29283.9|29394.4|29282.4|18
1652521830000|2022-05-14 09:50:30|29395.7|29283.7|29395.6|29283.6|29396.4|29284.4|29394.4|29282.4|21
1652521840000|2022-05-14 09:50:40|29395.8|29283.8|29397|29285|29397.1|29285.1|29395.5|29283.5|21
1652521850000|2022-05-14 09:50:50|29396.7|29284.7|29403.6|29291.6|29404.3|29292.3|29396.7|29284.7|17
1652521860000|2022-05-14 09:51:00|29403.7|29291.7|29405.3|29293.3|29405.3|29293.3|29398.9|29286.9|34
1652521870000|2022-05-14 09:51:10|29405.9|29293.9|29407.5|29295.5|29408.8|29296.8|29405.9|29293.9|26
1652521880000|2022-05-14 09:51:20|29407.3|29295.3|29407.5|29295.5|29407.7|29295.7|29406.7|29294.7|25
1652521890000|2022-05-14 09:51:30|29407|29295|29403.6|29291.6|29407|29295|29401.7|29289.7|22
1652521900000|2022-05-14 09:51:40|29403.5|29291.5|29401.3|29289.3|29405.2|29293.2|29400.5|29288.5|28
1652521910000|2022-05-14 09:51:50|29400.8|29288.8|29403|29291|29403|29291|29400.4|29288.4|17
1652521920000|2022-05-14 09:52:00|29402.8|29290.8|29404.3|29292.3|29405.7|29293.7|29401.1|29289.1|34
1652521930000|2022-05-14 09:52:10|29403.7|29291.7|29400.4|29288.4|29403.9|29291.9|29399.9|29287.9|19
1652521940000|2022-05-14 09:52:20|29400.8|29288.8|29399.5|29287.5|29400.8|29288.8|29399.3|29287.3|12
1652521950000|2022-05-14 09:52:30|29399.6|29287.6|29394.4|29282.4|29399.7|29287.7|29392|29280|15
1652521960000|2022-05-14 09:52:40|29393.4|29281.4|29387.7|29275.7|29393.4|29281.4|29387.6|29275.6|23
1652521970000|2022-05-14 09:52:50|29387.6|29275.6|29399.3|29287.3|29399.3|29287.3|29381.8|29269.8|27
1652521980000|2022-05-14 09:53:00|29404.9|29292.9|29427.6|29315.6|29428.4|29316.4|29404.9|29292.9|39
1652521990000|2022-05-14 09:53:10|29427.7|29315.7|29426.1|29314.1|29427.9|29315.9|29424|29312|26
1652522000000|2022-05-14 09:53:20|29426.7|29314.7|29429.7|29317.7|29430.5|29318.5|29425.9|29313.9|23
1652522010000|2022-05-14 09:53:30|29429.3|29317.3|29433.6|29321.6|29434.4|29322.4|29428|29316|30
1652522020000|2022-05-14 09:53:40|29433|29321|29435.4|29323.4|29439.2|29327.2|29431.7|29319.7|30
1652522030000|2022-05-14 09:53:50|29434.4|29322.4|29436.4|29324.4|29441.8|29329.8|29434.4|29322.4|24
1652522040000|2022-05-14 09:54:00|29437.3|29325.3|29434.7|29322.7|29439.1|29327.1|29433.3|29321.3|25
1652522050000|2022-05-14 09:54:10|29434.8|29322.8|29429.3|29317.3|29434.8|29322.8|29428.7|29316.7|31
1652522060000|2022-05-14 09:54:20|29429.8|29317.8|29432.5|29320.5|29433.8|29321.8|29428.1|29316.1|26
1652522070000|2022-05-14 09:54:30|29432.3|29320.3|29431.5|29319.5|29433.6|29321.6|29430.7|29318.7|30
1652522080000|2022-05-14 09:54:40|29431.6|29319.6|29427.7|29315.7|29431.6|29319.6|29426.6|29314.6|18
1652522090000|2022-05-14 09:54:50|29427.6|29315.6|29430.3|29318.3|29430.8|29318.8|29425.5|29313.5|21
1652522100000|2022-05-14 09:55:00|29430.5|29318.5|29441.1|29329.1|29441.1|29329.1|29430.5|29318.5|27
1652522110000|2022-05-14 09:55:10|29441|29329|29430.8|29318.8|29441.3|29329.3|29428.6|29316.6|32
1652522120000|2022-05-14 09:55:20|29430.9|29318.9|29426.4|29314.4|29431.4|29319.4|29426.4|29314.4|25
1652522130000|2022-05-14 09:55:30|29424.8|29312.8|29415.4|29303.4|29425|29313|29414.1|29302.1|32
1652522140000|2022-05-14 09:55:40|29415.5|29303.5|29406.4|29294.4|29417|29305|29406.4|29294.4|25
1652522150000|2022-05-14 09:55:50|29406.8|29294.8|29405.3|29293.3|29406.8|29294.8|29405.3|29293.3|17
1652522160000|2022-05-14 09:56:00|29406.3|29294.3|29401|29289|29406.3|29294.3|29398.7|29286.7|24
1652522170000|2022-05-14 09:56:10|29400.8|29288.8|29410.6|29298.6|29412.1|29300.1|29399.9|29287.9|25
1652522180000|2022-05-14 09:56:20|29411|29299|29405.9|29293.9|29413.8|29301.8|29405.9|29293.9|18
1652522190000|2022-05-14 09:56:30|29406.4|29294.4|29404.7|29292.7|29407.2|29295.2|29404.4|29292.4|22
1652522200000|2022-05-14 09:56:40|29404.6|29292.6|29401.3|29289.3|29406.9|29294.9|29400.1|29288.1|22
1652522210000|2022-05-14 09:56:50|29401.2|29289.2|29401.1|29289.1|29401.3|29289.3|29400.3|29288.3|9
1652522220000|2022-05-14 09:57:00|29400.5|29288.5|29400.9|29288.9|29401.2|29289.2|29400.3|29288.3|23
1652522230000|2022-05-14 09:57:10|29401|29289|29400.6|29288.6|29401.1|29289.1|29400.5|29288.5|19
1652522240000|2022-05-14 09:57:20|29400.5|29288.5|29393.1|29281.1|29400.5|29288.5|29393|29281|17
1652522250000|2022-05-14 09:57:30|29392.8|29280.8|29397|29285|29397|29285|29391.9|29279.9|19
1652522260000|2022-05-14 09:57:40|29397.4|29285.4|29401.6|29289.6|29401.7|29289.7|29397.4|29285.4|26
1652522270000|2022-05-14 09:57:50|29401.5|29289.5|29400.2|29288.2|29402|29290|29399.9|29287.9|23
1652522280000|2022-05-14 09:58:00|29400.3|29288.3|29400.8|29288.8|29401.3|29289.3|29400|29288|27
1652522290000|2022-05-14 09:58:10|29400.3|29288.3|29436.9|29324.9|29436.9|29324.9|29399.5|29287.5|33
1652522300000|2022-05-14 09:58:20|29435.7|29323.7|29435.5|29323.5|29440.3|29328.3|29433.2|29321.2|31
1652522310000|2022-05-14 09:58:30|29435.7|29323.7|29451.8|29339.8|29453.3|29341.3|29435.5|29323.5|30
1652522320000|2022-05-14 09:58:40|29451.6|29339.6|29446.8|29334.8|29453.7|29341.7|29446.2|29334.2|31
1652522330000|2022-05-14 09:58:50|29446.7|29334.7|29447|29335|29450.3|29338.3|29446|29334|24
1652522340000|2022-05-14 09:59:00|29443.7|29331.7|29458.8|29346.8|29458.8|29346.8|29442.5|29330.5|27
1652522350000|2022-05-14 09:59:10|29459|29347|29461.4|29349.4|29464.3|29352.3|29456.3|29344.3|24
1652522360000|2022-05-14 09:59:20|29461.6|29349.6|29461.9|29349.9|29463|29351|29460.9|29348.9|27
1652522370000|2022-05-14 09:59:30|29461.8|29349.8|29459.2|29347.2|29461.8|29349.8|29457.7|29345.7|30
1652522380000|2022-05-14 09:59:40|29459.4|29347.4|29460|29348|29461.2|29349.2|29459|29347|14
1652522390000|2022-05-14 09:59:50|29460.3|29348.3|29472.2|29360.2|29473.1|29361.1|29460.1|29348.1|22
1652522400000|2022-05-14 10:00:00|29472|29360|29463.8|29351.8|29473.1|29361.1|29463.7|29351.7|33
1652522410000|2022-05-14 10:00:10|29463.9|29351.9|29461.8|29349.8|29472.2|29360.2|29461.8|29349.8|30
1652522420000|2022-05-14 10:00:20|29462.1|29350.1|29466.8|29354.8|29470.1|29358.1|29460.4|29348.4|27
1652522430000|2022-05-14 10:00:30|29467.3|29355.3|29465.3|29353.3|29467.4|29355.4|29464.2|29352.2|19
1652522440000|2022-05-14 10:00:40|29465.5|29353.5|29465.1|29353.1|29467.5|29355.5|29464.8|29352.8|20
1652522450000|2022-05-14 10:00:50|29465|29353|29465|29353|29465.7|29353.7|29465|29353|14
1652522460000|2022-05-14 10:01:00|29464.8|29352.8|29467.2|29355.2|29467.2|29355.2|29464.8|29352.8|20
1652522470000|2022-05-14 10:01:10|29467.5|29355.5|29466.3|29354.3|29467.7|29355.7|29466.3|29354.3|11
1652522480000|2022-05-14 10:01:20|29466.2|29354.2|29464.5|29352.5|29466.2|29354.2|29463.7|29351.7|20
1652522490000|2022-05-14 10:01:30|29464.3|29352.3|29464|29352|29464.6|29352.6|29463.1|29351.1|19
1652522500000|2022-05-14 10:01:40|29463.9|29351.9|29465.5|29353.5|29465.5|29353.5|29463.6|29351.6|14
1652522510000|2022-05-14 10:01:50|29465.3|29353.3|29464.4|29352.4|29465.3|29353.3|29463.9|29351.9|13
1652522520000|2022-05-14 10:02:00|29464.3|29352.3|29464.2|29352.2|29464.6|29352.6|29464.1|29352.1|12
1652522530000|2022-05-14 10:02:10|29464.3|29352.3|29464.1|29352.1|29464.5|29352.5|29464.1|29352.1|11
1652522540000|2022-05-14 10:02:20|29463.9|29351.9|29457.4|29345.4|29463.9|29351.9|29456.5|29344.5|19
1652522550000|2022-05-14 10:02:30|29457.2|29345.2|29447.5|29335.5|29457.3|29345.3|29447.5|29335.5|29
1652522560000|2022-05-14 10:02:40|29448|29336|29446.4|29334.4|29448.8|29336.8|29446.4|29334.4|26
1652522570000|2022-05-14 10:02:50|29446.2|29334.2|29445.6|29333.6|29447.5|29335.5|29445.2|29333.2|20
1652522580000|2022-05-14 10:03:00|29446.7|29334.7|29460.4|29348.4|29460.4|29348.4|29440.4|29328.4|28
1652522590000|2022-05-14 10:03:10|29466.3|29354.3|29465.5|29353.5|29473.2|29361.2|29464.3|29352.3|37
1652522600000|2022-05-14 10:03:20|29465.6|29353.6|29461|29349|29467.1|29355.1|29459.5|29347.5|33
1652522610000|2022-05-14 10:03:30|29460.8|29348.8|29456.3|29344.3|29462.3|29350.3|29456.3|29344.3|27
1652522620000|2022-05-14 10:03:40|29456|29344|29450.6|29338.6|29456|29344|29449.8|29337.8|32
1652522630000|2022-05-14 10:03:50|29451.4|29339.4|29440.4|29328.4|29452.1|29340.1|29440|29328|29
1652522640000|2022-05-14 10:04:00|29440.5|29328.5|29440.2|29328.2|29443.1|29331.1|29440|29328|26
1652522650000|2022-05-14 10:04:10|29439.6|29327.6|29438.5|29326.5|29440.5|29328.5|29438.5|29326.5|15
1652522660000|2022-05-14 10:04:20|29438.4|29326.4|29434.1|29322.1|29438.4|29326.4|29434.1|29322.1|11
1652522670000|2022-05-14 10:04:30|29431.1|29319.1|29427.7|29315.7|29431.1|29319.1|29424.6|29312.6|23
1652522680000|2022-05-14 10:04:40|29427.6|29315.6|29426.2|29314.2|29429.7|29317.7|29424.3|29312.3|20
1652522690000|2022-05-14 10:04:50|29428.1|29316.1|29422.3|29310.3|29428.3|29316.3|29421.8|29309.8|21
1652522700000|2022-05-14 10:05:00|29422.4|29310.4|29423.2|29311.2|29423.2|29311.2|29421|29309|17
1652522710000|2022-05-14 10:05:10|29422.8|29310.8|29419.9|29307.9|29424.2|29312.2|29419.9|29307.9|11
1652522720000|2022-05-14 10:05:20|29419.8|29307.8|29407.5|29295.5|29419.8|29307.8|29405.3|29293.3|31
1652522730000|2022-05-14 10:05:30|29405.2|29293.2|29405.5|29293.5|29406.8|29294.8|29402.3|29290.3|18
1652522740000|2022-05-14 10:05:40|29407.2|29295.2|29400.1|29288.1|29407.2|29295.2|29399|29287|27
1652522750000|2022-05-14 10:05:50|29401.1|29289.1|29412.9|29300.9|29412.9|29300.9|29400.6|29288.6|26
1652522760000|2022-05-14 10:06:00|29412.2|29300.2|29415.8|29303.8|29416.2|29304.2|29412.1|29300.1|30
1652522770000|2022-05-14 10:06:10|29415.9|29303.9|29409.4|29297.4|29416.3|29304.3|29409.3|29297.3|16
1652522780000|2022-05-14 10:06:20|29410|29298|29411.1|29299.1|29411.1|29299.1|29410|29298|16
1652522790000|2022-05-14 10:06:30|29411|29299|29413.7|29301.7|29415.5|29303.5|29410.8|29298.8|27
1652522800000|2022-05-14 10:06:40|29413|29301|29415.5|29303.5|29415.5|29303.5|29412.9|29300.9|20
1652522810000|2022-05-14 10:06:50|29413.7|29301.7|29414.7|29302.7|29415.1|29303.1|29413.4|29301.4|22
1652522820000|2022-05-14 10:07:00|29414.8|29302.8|29408.9|29296.9|29414.8|29302.8|29407.9|29295.9|26
1652522830000|2022-05-14 10:07:10|29408.1|29296.1|29407.5|29295.5|29408.1|29296.1|29406.6|29294.6|25
1652522840000|2022-05-14 10:07:20|29407.3|29295.3|29405.2|29293.2|29407.6|29295.6|29405.2|29293.2|26
1652522850000|2022-05-14 10:07:30|29406.1|29294.1|29402.4|29290.4|29406.1|29294.1|29400.6|29288.6|29
1652522860000|2022-05-14 10:07:40|29402.1|29290.1|29401.2|29289.2|29402.1|29290.1|29401|29289|14
1652522870000|2022-05-14 10:07:50|29401.3|29289.3|29405|29293|29405.1|29293.1|29399.1|29287.1|20
1652522880000|2022-05-14 10:08:00|29404.6|29292.6|29410.4|29298.4|29410.8|29298.8|29404.1|29292.1|23
1652522890000|2022-05-14 10:08:10|29410.8|29298.8|29409.8|29297.8|29411|29299|29407.7|29295.7|20
1652522900000|2022-05-14 10:08:20|29409.7|29297.7|29428.3|29316.3|29430.7|29318.7|29409.7|29297.7|27
1652522910000|2022-05-14 10:08:30|29428.2|29316.2|29428.1|29316.1|29429.3|29317.3|29427.2|29315.2|24
1652522920000|2022-05-14 10:08:40|29428.4|29316.4|29416.2|29304.2|29428.4|29316.4|29415.7|29303.7|27
1652522930000|2022-05-14 10:08:50|29416.5|29304.5|29421.7|29309.7|29421.7|29309.7|29416.2|29304.2|21
1652522940000|2022-05-14 10:09:00|29422.1|29310.1|29419.4|29307.4|29422.7|29310.7|29418.4|29306.4|28
1652522950000|2022-05-14 10:09:10|29419.3|29307.3|29421.9|29309.9|29422|29310|29419|29307|32
1652522960000|2022-05-14 10:09:20|29421.8|29309.8|29426.6|29314.6|29427.1|29315.1|29421.3|29309.3|20
1652522970000|2022-05-14 10:09:30|29426.4|29314.4|29424.5|29312.5|29427|29315|29423.9|29311.9|18
1652522980000|2022-05-14 10:09:40|29424.4|29312.4|29421.2|29309.2|29424.4|29312.4|29421.2|29309.2|12
1652522990000|2022-05-14 10:09:50|29421.1|29309.1|29416.3|29304.3|29421.1|29309.1|29411.4|29299.4|28
1652523000000|2022-05-14 10:10:00|29416|29304|29426.6|29314.6|29426.6|29314.6|29416|29304|22
1652523010000|2022-05-14 10:10:10|29426.9|29314.9|29427.8|29315.8|29428.3|29316.3|29426|29314|27
1652523020000|2022-05-14 10:10:20|29427.9|29315.9|29427.3|29315.3|29429.2|29317.2|29426.3|29314.3|22
1652523030000|2022-05-14 10:10:30|29427.1|29315.1|29430.7|29318.7|29431.1|29319.1|29426.8|29314.8|14
1652523040000|2022-05-14 10:10:40|29430.4|29318.4|29427.1|29315.1|29430.4|29318.4|29426.4|29314.4|20
1652523050000|2022-05-14 10:10:50|29426.8|29314.8|29429.2|29317.2|29429.2|29317.2|29426.3|29314.3|14
1652523060000|2022-05-14 10:11:00|29429.1|29317.1|29428.7|29316.7|29429.3|29317.3|29427.9|29315.9|22
1652523070000|2022-05-14 10:11:10|29428.6|29316.6|29432.9|29320.9|29432.9|29320.9|29428.5|29316.5|16
1652523080000|2022-05-14 10:11:20|29432.8|29320.8|29429.7|29317.7|29432.8|29320.8|29429.7|29317.7|15
1652523090000|2022-05-14 10:11:30|29430.4|29318.4|29432.5|29320.5|29432.9|29320.9|29429.7|29317.7|14
1652523100000|2022-05-14 10:11:40|29432.6|29320.6|29432.5|29320.5|29433.1|29321.1|29432.5|29320.5|13
1652523110000|2022-05-14 10:11:50|29433.7|29321.7|29435.5|29323.5|29435.5|29323.5|29433.6|29321.6|15
1652523120000|2022-05-14 10:12:00|29435.9|29323.9|29436.3|29324.3|29436.6|29324.6|29431.1|29319.1|23
1652523130000|2022-05-14 10:12:10|29436.1|29324.1|29438.2|29326.2|29438.5|29326.5|29434.3|29322.3|24
1652523140000|2022-05-14 10:12:20|29438.3|29326.3|29440.8|29328.8|29440.8|29328.8|29437.5|29325.5|16
1652523150000|2022-05-14 10:12:30|29440.6|29328.6|29435.1|29323.1|29441.2|29329.2|29435|29323|27
1652523160000|2022-05-14 10:12:40|29433.9|29321.9|29438.1|29326.1|29438.8|29326.8|29433.9|29321.9|33
1652523170000|2022-05-14 10:12:50|29438.2|29326.2|29431.8|29319.8|29439.2|29327.2|29431.5|29319.5|20
1652523180000|2022-05-14 10:13:00|29432.3|29320.3|29423.9|29311.9|29432.8|29320.8|29423.9|29311.9|29
1652523190000|2022-05-14 10:13:10|29424.1|29312.1|29418.8|29306.8|29424.3|29312.3|29418.8|29306.8|24
1652523200000|2022-05-14 10:13:20|29414.8|29302.8|29409.4|29297.4|29415.5|29303.5|29408.8|29296.8|21
1652523210000|2022-05-14 10:13:30|29409.5|29297.5|29412.8|29300.8|29415.3|29303.3|29408.8|29296.8|17
1652523220000|2022-05-14 10:13:40|29412.9|29300.9|29413.7|29301.7|29415.7|29303.7|29412.7|29300.7|18
1652523230000|2022-05-14 10:13:50|29413.5|29301.5|29409.5|29297.5|29414.7|29302.7|29409.5|29297.5|16
1652523240000|2022-05-14 10:14:00|29410.5|29298.5|29416.8|29304.8|29419.2|29307.2|29410.2|29298.2|20
1652523250000|2022-05-14 10:14:10|29415.9|29303.9|29415|29303|29417.1|29305.1|29412.6|29300.6|22
1652523260000|2022-05-14 10:14:20|29414.6|29302.6|29410.5|29298.5|29415.1|29303.1|29410.5|29298.5|11
1652523270000|2022-05-14 10:14:30|29410.9|29298.9|29411.7|29299.7|29412.1|29300.1|29410.5|29298.5|18
1652523280000|2022-05-14 10:14:40|29412.4|29300.4|29414.7|29302.7|29417.2|29305.2|29412.2|29300.2|25
1652523290000|2022-05-14 10:14:50|29414.9|29302.9|29417.1|29305.1|29417.1|29305.1|29414.7|29302.7|20
1652523300000|2022-05-14 10:15:00|29416.8|29304.8|29416.8|29304.8|29416.9|29304.9|29415.7|29303.7|18
1652523310000|2022-05-14 10:15:10|29416.7|29304.7|29415.4|29303.4|29416.7|29304.7|29414.6|29302.6|13
1652523320000|2022-05-14 10:15:20|29415.5|29303.5|29414.4|29302.4|29415.5|29303.5|29412.9|29300.9|21
1652523330000|2022-05-14 10:15:30|29414.3|29302.3|29412.7|29300.7|29415.1|29303.1|29410.3|29298.3|18
1652523340000|2022-05-14 10:15:40|29412.4|29300.4|29405.1|29293.1|29412.4|29300.4|29404.9|29292.9|15
1652523350000|2022-05-14 10:15:50|29405.2|29293.2|29405.1|29293.1|29405.3|29293.3|29405.1|29293.1|6
1652523360000|2022-05-14 10:16:00|29405.6|29293.6|29397.5|29285.5|29405.7|29293.7|29396.7|29284.7|20
1652523370000|2022-05-14 10:16:10|29397.1|29285.1|29398|29286|29400.7|29288.7|29397|29285|31
1652523380000|2022-05-14 10:16:20|29398.1|29286.1|29394.2|29282.2|29399.8|29287.8|29393.2|29281.2|25
1652523390000|2022-05-14 10:16:30|29394.5|29282.5|29394.6|29282.6|29396.5|29284.5|29394.4|29282.4|17
1652523400000|2022-05-14 10:16:40|29394.5|29282.5|29392.7|29280.7|29394.9|29282.9|29392.4|29280.4|21
1652523410000|2022-05-14 10:16:50|29391|29279|29384.8|29272.8|29391.2|29279.2|29382.9|29270.9|24
1652523420000|2022-05-14 10:17:00|29384.6|29272.6|29386.7|29274.7|29386.8|29274.8|29384.6|29272.6|21
1652523430000|2022-05-14 10:17:10|29386.5|29274.5|29385.8|29273.8|29390.1|29278.1|29385.8|29273.8|27
1652523440000|2022-05-14 10:17:20|29385.6|29273.6|29382.7|29270.7|29386.4|29274.4|29382.7|29270.7|21
1652523450000|2022-05-14 10:17:30|29382.6|29270.6|29382.3|29270.3|29385.9|29273.9|29379.2|29267.2|23
1652523460000|2022-05-14 10:17:40|29383.1|29271.1|29376.3|29264.3|29383.4|29271.4|29376.3|29264.3|22
1652523470000|2022-05-14 10:17:50|29375.9|29263.9|29364.1|29252.1|29375.9|29263.9|29364|29252|25
1652523480000|2022-05-14 10:18:00|29361.9|29249.9|29373.5|29261.5|29373.5|29261.5|29360.1|29248.1|31
1652523490000|2022-05-14 10:18:10|29373.2|29261.2|29371.8|29259.8|29373.4|29261.4|29371.5|29259.5|19
1652523500000|2022-05-14 10:18:20|29373.3|29261.3|29371.4|29259.4|29373.3|29261.3|29366.4|29254.4|20
1652523510000|2022-05-14 10:18:30|29369|29257|29371.7|29259.7|29376.2|29264.2|29369|29257|30
1652523520000|2022-05-14 10:18:40|29372.3|29260.3|29377.2|29265.2|29379.2|29267.2|29371.9|29259.9|29
1652523530000|2022-05-14 10:18:50|29377.8|29265.8|29376.9|29264.9|29378.4|29266.4|29376.3|29264.3|16
1652523540000|2022-05-14 10:19:00|29376.2|29264.2|29369.4|29257.4|29376.2|29264.2|29368|29256|14
1652523550000|2022-05-14 10:19:10|29369.3|29257.3|29366|29254|29369.3|29257.3|29366|29254|6
1652523560000|2022-05-14 10:19:20|29365.6|29253.6|29366.3|29254.3|29367.8|29255.8|29363.8|29251.8|24
1652523570000|2022-05-14 10:19:30|29366|29254|29365.3|29253.3|29367|29255|29363.5|29251.5|21
1652523580000|2022-05-14 10:19:40|29364.7|29252.7|29365.6|29253.6|29369.5|29257.5|29364.7|29252.7|22
1652523590000|2022-05-14 10:19:50|29364.5|29252.5|29363.9|29251.9|29364.8|29252.8|29363.2|29251.2|10
1652523600000|2022-05-14 10:20:00|29363.3|29251.3|29372.3|29260.3|29373.3|29261.3|29363.2|29251.2|28
1652523610000|2022-05-14 10:20:10|29371.6|29259.6|29370.1|29258.1|29371.6|29259.6|29370|29258|24
1652523620000|2022-05-14 10:20:20|29370.3|29258.3|29372.3|29260.3|29372.3|29260.3|29370.3|29258.3|22
1652523630000|2022-05-14 10:20:30|29372.4|29260.4|29373.6|29261.6|29375.9|29263.9|29371.7|29259.7|31
1652523640000|2022-05-14 10:20:40|29373.7|29261.7|29372.3|29260.3|29373.7|29261.7|29371.1|29259.1|27
1652523650000|2022-05-14 10:20:50|29372.2|29260.2|29370|29258|29373.3|29261.3|29370|29258|33
1652523660000|2022-05-14 10:21:00|29369.9|29257.9|29373.1|29261.1|29373.1|29261.1|29368.9|29256.9|22
1652523670000|2022-05-14 10:21:10|29373.3|29261.3|29368.5|29256.5|29373.3|29261.3|29368.2|29256.2|20
1652523680000|2022-05-14 10:21:20|29369.2|29257.2|29369.6|29257.6|29370.3|29258.3|29369.2|29257.2|14
1652523690000|2022-05-14 10:21:30|29368.9|29256.9|29370.1|29258.1|29370.3|29258.3|29368.9|29256.9|18
1652523700000|2022-05-14 10:21:40|29369.8|29257.8|29366.7|29254.7|29370.9|29258.9|29365.7|29253.7|26
1652523710000|2022-05-14 10:21:50|29366.9|29254.9|29365.6|29253.6|29367.2|29255.2|29364.4|29252.4|15
1652523720000|2022-05-14 10:22:00|29365|29253|29364.4|29252.4|29365.8|29253.8|29364.2|29252.2|10
1652523730000|2022-05-14 10:22:10|29363.4|29251.4|29355.1|29243.1|29367.5|29255.5|29355.1|29243.1|24
1652523740000|2022-05-14 10:22:20|29355.9|29243.9|29358.3|29246.3|29358.3|29246.3|29355.1|29243.1|13
1652523750000|2022-05-14 10:22:30|29358.4|29246.4|29357.3|29245.3|29359.2|29247.2|29357.1|29245.1|27
1652523760000|2022-05-14 10:22:40|29357.5|29245.5|29361|29249|29361|29249|29356.9|29244.9|20
1652523770000|2022-05-14 10:22:50|29357.5|29245.5|29355.8|29243.8|29357.6|29245.6|29355.5|29243.5|20
1652523780000|2022-05-14 10:23:00|29355.5|29243.5|29354.5|29242.5|29357.9|29245.9|29353.1|29241.1|21
1652523790000|2022-05-14 10:23:10|29355|29243|29356.5|29244.5|29356.6|29244.6|29353.5|29241.5|24
1652523800000|2022-05-14 10:23:20|29356.1|29244.1|29354.7|29242.7|29356.6|29244.6|29353.7|29241.7|22
1652523810000|2022-05-14 10:23:30|29354.6|29242.6|29353|29241|29354.8|29242.8|29351.9|29239.9|30
1652523820000|2022-05-14 10:23:40|29352.6|29240.6|29352.7|29240.7|29354.3|29242.3|29352.3|29240.3|32
1652523830000|2022-05-14 10:23:50|29350.3|29238.3|29350.9|29238.9|29351.2|29239.2|29350.2|29238.2|12
1652523840000|2022-05-14 10:24:00|29350.6|29238.6|29351.1|29239.1|29351.4|29239.4|29350.6|29238.6|19
1652523850000|2022-05-14 10:24:10|29351|29239|29349.5|29237.5|29351.2|29239.2|29349.3|29237.3|18
1652523860000|2022-05-14 10:24:20|29349.7|29237.7|29340.5|29228.5|29349.7|29237.7|29336.8|29224.8|17
1652523870000|2022-05-14 10:24:30|29340.8|29228.8|29356|29244|29357.1|29245.1|29340.8|29228.8|29
1652523880000|2022-05-14 10:24:40|29356.3|29244.3|29362.2|29250.2|29364.1|29252.1|29355.6|29243.6|20
1652523890000|2022-05-14 10:24:50|29362.3|29250.3|29363.1|29251.1|29363.5|29251.5|29358.4|29246.4|32
1652523900000|2022-05-14 10:25:00|29362.8|29250.8|29372.7|29260.7|29372.7|29260.7|29358.5|29246.5|31
1652523910000|2022-05-14 10:25:10|29371.9|29259.9|29375.1|29263.1|29376.1|29264.1|29370.7|29258.7|19
1652523920000|2022-05-14 10:25:20|29375.4|29263.4|29377.5|29265.5|29377.9|29265.9|29375.3|29263.3|16
1652523930000|2022-05-14 10:25:30|29377.3|29265.3|29377.3|29265.3|29377.7|29265.7|29377.2|29265.2|16
1652523940000|2022-05-14 10:25:40|29377.4|29265.4|29378.3|29266.3|29378.7|29266.7|29377.4|29265.4|21
1652523950000|2022-05-14 10:25:50|29378.5|29266.5|29379.1|29267.1|29380.4|29268.4|29377.5|29265.5|19
1652523960000|2022-05-14 10:26:00|29380.3|29268.3|29379.3|29267.3|29380.3|29268.3|29378.1|29266.1|26
1652523970000|2022-05-14 10:26:10|29379.4|29267.4|29378.7|29266.7|29379.7|29267.7|29378.7|29266.7|16
1652523980000|2022-05-14 10:26:20|29383.3|29271.3|29385|29273|29385|29273|29381.8|29269.8|20
1652523990000|2022-05-14 10:26:30|29384.2|29272.2|29390.6|29278.6|29391.9|29279.9|29384.2|29272.2|30
1652524000000|2022-05-14 10:26:40|29390.7|29278.7|29390.9|29278.9|29391.6|29279.6|29390.7|29278.7|19
1652524010000|2022-05-14 10:26:50|29391.8|29279.8|29395.3|29283.3|29398.3|29286.3|29391.8|29279.8|25
1652524020000|2022-05-14 10:27:00|29396|29284|29402.1|29290.1|29402.1|29290.1|29395.7|29283.7|18
1652524030000|2022-05-14 10:27:10|29401.4|29289.4|29403.1|29291.1|29403.1|29291.1|29401.3|29289.3|20
1652524040000|2022-05-14 10:27:20|29402.9|29290.9|29404.1|29292.1|29404.2|29292.2|29402.8|29290.8|9
1652524050000|2022-05-14 10:27:30|29404.2|29292.2|29404.1|29292.1|29404.2|29292.2|29403.4|29291.4|12
1652524060000|2022-05-14 10:27:40|29404.5|29292.5|29404|29292|29406|29294|29402.4|29290.4|11
1652524070000|2022-05-14 10:27:50|29404.1|29292.1|29403|29291|29404.5|29292.5|29402.3|29290.3|17
1652524080000|2022-05-14 10:28:00|29403.1|29291.1|29398.6|29286.6|29403.1|29291.1|29397.7|29285.7|29
1652524090000|2022-05-14 10:28:10|29398.4|29286.4|29398.2|29286.2|29398.4|29286.4|29398|29286|9
1652524100000|2022-05-14 10:28:20|29397.9|29285.9|29390.4|29278.4|29399|29287|29390.3|29278.3|22
1652524110000|2022-05-14 10:28:30|29390.3|29278.3|29398.7|29286.7|29398.7|29286.7|29390.3|29278.3|26
1652524120000|2022-05-14 10:28:40|29399.2|29287.2|29402.1|29290.1|29402.7|29290.7|29399.2|29287.2|23
1652524130000|2022-05-14 10:28:50|29402.2|29290.2|29402.9|29290.9|29403.5|29291.5|29402.2|29290.2|23
1652524140000|2022-05-14 10:29:00|29402.8|29290.8|29402.5|29290.5|29402.8|29290.8|29402.4|29290.4|4
1652524150000|2022-05-14 10:29:10|29403.3|29291.3|29408.7|29296.7|29408.7|29296.7|29403.3|29291.3|18
1652524160000|2022-05-14 10:29:20|29408.8|29296.8|29412.5|29300.5|29412.8|29300.8|29408.6|29296.6|12
1652524170000|2022-05-14 10:29:30|29412.9|29300.9|29420.2|29308.2|29421.4|29309.4|29412.9|29300.9|15
1652524180000|2022-05-14 10:29:40|29418.5|29306.5|29415.3|29303.3|29418.6|29306.6|29415.2|29303.2|23
1652524190000|2022-05-14 10:29:50|29415|29303|29414.4|29302.4|29415.2|29303.2|29413.8|29301.8|16
1652524200000|2022-05-14 10:30:00|29414.5|29302.5|29414.7|29302.7|29416.5|29304.5|29413.8|29301.8|22
1652524210000|2022-05-14 10:30:10|29415.1|29303.1|29417.5|29305.5|29418.8|29306.8|29414.4|29302.4|29
1652524220000|2022-05-14 10:30:20|29417.9|29305.9|29421.4|29309.4|29421.6|29309.6|29417|29305|23
1652524230000|2022-05-14 10:30:30|29422.6|29310.6|29424.7|29312.7|29424.7|29312.7|29421.3|29309.3|22
1652524240000|2022-05-14 10:30:40|29423.7|29311.7|29425.2|29313.2|29425.5|29313.5|29423.7|29311.7|15
1652524250000|2022-05-14 10:30:50|29425.3|29313.3|29423|29311|29427.1|29315.1|29423|29311|19
1652524260000|2022-05-14 10:31:00|29423.7|29311.7|29425|29313|29426.6|29314.6|29423.7|29311.7|20
1652524270000|2022-05-14 10:31:10|29424.6|29312.6|29419.5|29307.5|29427.3|29315.3|29419.5|29307.5|27
1652524280000|2022-05-14 10:31:20|29419.4|29307.4|29419.6|29307.6|29419.6|29307.6|29419.4|29307.4|3
1652524290000|2022-05-14 10:31:30|29419.5|29307.5|29420.3|29308.3|29421.7|29309.7|29419.5|29307.5|14
1652524300000|2022-05-14 10:31:40|29420.2|29308.2|29419.3|29307.3|29420.6|29308.6|29418.8|29306.8|25
1652524310000|2022-05-14 10:31:50|29419.5|29307.5|29418.2|29306.2|29420.6|29308.6|29418.2|29306.2|17
1652524320000|2022-05-14 10:32:00|29418.1|29306.1|29402.9|29290.9|29418.1|29306.1|29402.9|29290.9|21
1652524330000|2022-05-14 10:32:10|29403.2|29291.2|29403.8|29291.8|29404|29292|29403.2|29291.2|15
1652524340000|2022-05-14 10:32:20|29404.2|29292.2|29403.8|29291.8|29406.5|29294.5|29403.7|29291.7|19
1652524350000|2022-05-14 10:32:30|29404.2|29292.2|29402.4|29290.4|29404.3|29292.3|29401.6|29289.6|19
1652524360000|2022-05-14 10:32:40|29396.5|29284.5|29392.5|29280.5|29401.6|29289.6|29392.5|29280.5|14
1652524370000|2022-05-14 10:32:50|29392.4|29280.4|29399.6|29287.6|29399.7|29287.7|29392|29280|19
1652524380000|2022-05-14 10:33:00|29398.5|29286.5|29387.3|29275.3|29399.6|29287.6|29387.3|29275.3|22
1652524390000|2022-05-14 10:33:10|29387.6|29275.6|29386.6|29274.6|29387.9|29275.9|29385.6|29273.6|25
1652524400000|2022-05-14 10:33:20|29386.4|29274.4|29380.8|29268.8|29386.4|29274.4|29380.8|29268.8|24
1652524410000|2022-05-14 10:33:30|29380.9|29268.9|29382.9|29270.9|29383.4|29271.4|29380.9|29268.9|18
1652524420000|2022-05-14 10:33:40|29383|29271|29382.4|29270.4|29383.8|29271.8|29381.7|29269.7|20
1652524430000|2022-05-14 10:33:50|29382.3|29270.3|29382.5|29270.5|29383.2|29271.2|29381.8|29269.8|17
1652524440000|2022-05-14 10:34:00|29382.6|29270.6|29386.2|29274.2|29386.2|29274.2|29382.1|29270.1|15
1652524450000|2022-05-14 10:34:10|29386|29274|29394.3|29282.3|29394.7|29282.7|29386|29274|30
1652524460000|2022-05-14 10:34:20|29394.6|29282.6|29393.3|29281.3|29394.7|29282.7|29390.8|29278.8|22
1652524470000|2022-05-14 10:34:30|29393.2|29281.2|29399|29287|29399.1|29287.1|29391|29279|27
1652524480000|2022-05-14 10:34:40|29398.9|29286.9|29399.9|29287.9|29400.3|29288.3|29398.5|29286.5|27
1652524490000|2022-05-14 10:34:50|29400|29288|29402.1|29290.1|29402.2|29290.2|29400|29288|17
1652524500000|2022-05-14 10:35:00|29402|29290|29406.7|29294.7|29406.7|29294.7|29398.9|29286.9|30
1652524510000|2022-05-14 10:35:10|29406.9|29294.9|29403.9|29291.9|29406.9|29294.9|29403.8|29291.8|24
1652524520000|2022-05-14 10:35:20|29404|29292|29403.9|29291.9|29405.2|29293.2|29403.6|29291.6|18
1652524530000|2022-05-14 10:35:30|29403.5|29291.5|29400.1|29288.1|29403.6|29291.6|29399.9|29287.9|18
1652524540000|2022-05-14 10:35:40|29400|29288|29399.4|29287.4|29400.2|29288.2|29399.2|29287.2|27
1652524550000|2022-05-14 10:35:50|29399.1|29287.1|29399.1|29287.1|29399.6|29287.6|29398.8|29286.8|14
1652524560000|2022-05-14 10:36:00|29399.2|29287.2|29399.8|29287.8|29400|29288|29399|29287|15
1652524570000|2022-05-14 10:36:10|29399.4|29287.4|29409.4|29297.4|29409.4|29297.4|29399.1|29287.1|23
1652524580000|2022-05-14 10:36:20|29409.3|29297.3|29411.9|29299.9|29413.7|29301.7|29409.3|29297.3|25
1652524590000|2022-05-14 10:36:30|29412.5|29300.5|29410.8|29298.8|29413.6|29301.6|29410.2|29298.2|22
1652524600000|2022-05-14 10:36:40|29411.3|29299.3|29415.7|29303.7|29416.2|29304.2|29411.3|29299.3|24
1652524610000|2022-05-14 10:36:50|29415.6|29303.6|29418|29306|29418.1|29306.1|29415.6|29303.6|19
1652524620000|2022-05-14 10:37:00|29417.9|29305.9|29422.8|29310.8|29422.8|29310.8|29417.6|29305.6|21
1652524630000|2022-05-14 10:37:10|29422.4|29310.4|29423|29311|29423.7|29311.7|29416.9|29304.9|28
1652524640000|2022-05-14 10:37:20|29423.6|29311.6|29423.1|29311.1|29423.6|29311.6|29422.7|29310.7|8
1652524650000|2022-05-14 10:37:30|29422.7|29310.7|29429.3|29317.3|29429.8|29317.8|29422.6|29310.6|19
1652524660000|2022-05-14 10:37:40|29429.7|29317.7|29429.6|29317.6|29430|29318|29429.1|29317.1|20
1652524670000|2022-05-14 10:37:50|29429.7|29317.7|29431.4|29319.4|29431.8|29319.8|29429.7|29317.7|16
1652524680000|2022-05-14 10:38:00|29431.8|29319.8|29433.8|29321.8|29434.1|29322.1|29431.5|29319.5|25
1652524690000|2022-05-14 10:38:10|29433.6|29321.6|29437.6|29325.6|29437.9|29325.9|29433.5|29321.5|21
1652524700000|2022-05-14 10:38:20|29437.7|29325.7|29429.1|29317.1|29437.7|29325.7|29429.1|29317.1|28
1652524710000|2022-05-14 10:38:30|29430.3|29318.3|29432.3|29320.3|29432.4|29320.4|29430.3|29318.3|26
1652524720000|2022-05-14 10:38:40|29432|29320|29425.5|29313.5|29432|29320|29425.5|29313.5|22
1652524730000|2022-05-14 10:38:50|29423.4|29311.4|29423.6|29311.6|29423.6|29311.6|29421.9|29309.9|21
1652524740000|2022-05-14 10:39:00|29423.2|29311.2|29417.7|29305.7|29424|29312|29417.7|29305.7|18
1652524750000|2022-05-14 10:39:10|29417.3|29305.3|29419|29307|29419|29307|29413.1|29301.1|29
1652524760000|2022-05-14 10:39:20|29419.4|29307.4|29422.1|29310.1|29422.8|29310.8|29418.7|29306.7|30
1652524770000|2022-05-14 10:39:30|29422.6|29310.6|29418.5|29306.5|29422.6|29310.6|29418.5|29306.5|26
1652524780000|2022-05-14 10:39:40|29419.1|29307.1|29421.5|29309.5|29422.1|29310.1|29419.1|29307.1|31
1652524790000|2022-05-14 10:39:50|29421.4|29309.4|29418.5|29306.5|29421.4|29309.4|29417.6|29305.6|33
1652524800000|2022-05-14 10:40:00|29418.4|29306.4|29415.7|29303.7|29418.4|29306.4|29411.5|29299.5|28
1652524810000|2022-05-14 10:40:10|29415.6|29303.6|29417.3|29305.3|29417.5|29305.5|29415.6|29303.6|13
1652524820000|2022-05-14 10:40:20|29417.4|29305.4|29417.5|29305.5|29418.2|29306.2|29417.1|29305.1|24
1652524830000|2022-05-14 10:40:30|29417.4|29305.4|29415.8|29303.8|29417.8|29305.8|29415.8|29303.8|16
1652524840000|2022-05-14 10:40:40|29416.1|29304.1|29415.1|29303.1|29417|29305|29414.6|29302.6|10
1652524850000|2022-05-14 10:40:50|29414.9|29302.9|29408.5|29296.5|29414.9|29302.9|29408.5|29296.5|22
1652524860000|2022-05-14 10:41:00|29409.4|29297.4|29412.7|29300.7|29416.4|29304.4|29408.5|29296.5|22
1652524870000|2022-05-14 10:41:10|29412.1|29300.1|29403.1|29291.1|29412.1|29300.1|29403.1|29291.1|21
1652524880000|2022-05-14 10:41:20|29402.5|29290.5|29395.4|29283.4|29402.5|29290.5|29389.9|29277.9|28
1652524890000|2022-05-14 10:41:30|29395.5|29283.5|29391.7|29279.7|29395.5|29283.5|29389.3|29277.3|29
1652524900000|2022-05-14 10:41:40|29391.5|29279.5|29386.5|29274.5|29391.9|29279.9|29385.9|29273.9|19
1652524910000|2022-05-14 10:41:50|29387|29275|29395.8|29283.8|29396.9|29284.9|29385.2|29273.2|29
1652524920000|2022-05-14 10:42:00|29395.7|29283.7|29386.8|29274.8|29395.8|29283.8|29386.7|29274.7|22
1652524930000|2022-05-14 10:42:10|29387.1|29275.1|29370.7|29258.7|29387.8|29275.8|29369.9|29257.9|18
1652524940000|2022-05-14 10:42:20|29370.4|29258.4|29377.6|29265.6|29377.6|29265.6|29370.1|29258.1|26
1652524950000|2022-05-14 10:42:30|29378.2|29266.2|29381.2|29269.2|29383|29271|29377.9|29265.9|25
1652524960000|2022-05-14 10:42:40|29381|29269|29381.9|29269.9|29382.8|29270.8|29380.8|29268.8|19
1652524970000|2022-05-14 10:42:50|29381.6|29269.6|29377|29265|29381.7|29269.7|29376.2|29264.2|21
1652524980000|2022-05-14 10:43:00|29377.2|29265.2|29367.3|29255.3|29377.3|29265.3|29366.7|29254.7|23
1652524990000|2022-05-14 10:43:10|29367.2|29255.2|29366.1|29254.1|29368.2|29256.2|29365.4|29253.4|21
1652525000000|2022-05-14 10:43:20|29365.6|29253.6|29364.1|29252.1|29365.8|29253.8|29362.2|29250.2|24
1652525010000|2022-05-14 10:43:30|29364.4|29252.4|29365.7|29253.7|29369.2|29257.2|29364.4|29252.4|26
1652525020000|2022-05-14 10:43:40|29365.9|29253.9|29357.6|29245.6|29366.1|29254.1|29355.9|29243.9|26
1652525030000|2022-05-14 10:43:50|29358|29246|29354.2|29242.2|29358.6|29246.6|29354.2|29242.2|21
1652525040000|2022-05-14 10:44:00|29354.4|29242.4|29353.6|29241.6|29354.4|29242.4|29352.6|29240.6|22
1652525050000|2022-05-14 10:44:10|29353.7|29241.7|29355.3|29243.3|29358.3|29246.3|29353.7|29241.7|22
1652525060000|2022-05-14 10:44:20|29355.4|29243.4|29354.9|29242.9|29355.7|29243.7|29354.4|29242.4|20
1652525070000|2022-05-14 10:44:30|29354.7|29242.7|29355.1|29243.1|29355.5|29243.5|29354.2|29242.2|25
1652525080000|2022-05-14 10:44:40|29354.4|29242.4|29357.9|29245.9|29357.9|29245.9|29354.1|29242.1|33
1652525090000|2022-05-14 10:44:50|29358.2|29246.2|29356.5|29244.5|29358.3|29246.3|29356.5|29244.5|23
1652525100000|2022-05-14 10:45:00|29356.2|29244.2|29344.8|29232.8|29356.6|29244.6|29343|29231|28
1652525110000|2022-05-14 10:45:10|29344.9|29232.9|29344.5|29232.5|29346.4|29234.4|29340.7|29228.7|34
1652525120000|2022-05-14 10:45:20|29344.4|29232.4|29341.6|29229.6|29344.4|29232.4|29341.2|29229.2|23
1652525130000|2022-05-14 10:45:30|29342.4|29230.4|29338.9|29226.9|29346.7|29234.7|29338.9|29226.9|24
1652525140000|2022-05-14 10:45:40|29339.8|29227.8|29334.1|29222.1|29341|29229|29334.1|29222.1|23
1652525150000|2022-05-14 10:45:50|29334|29222|29352.3|29240.3|29352.3|29240.3|29333.9|29221.9|20
1652525160000|2022-05-14 10:46:00|29351.9|29239.9|29342.4|29230.4|29354.2|29242.2|29342.4|29230.4|27
1652525170000|2022-05-14 10:46:10|29341.8|29229.8|29354.2|29242.2|29355|29243|29341.5|29229.5|36
1652525180000|2022-05-14 10:46:20|29352.3|29240.3|29350.5|29238.5|29352.3|29240.3|29341.9|29229.9|36
1652525190000|2022-05-14 10:46:30|29350.4|29238.4|29351.8|29239.8|29351.8|29239.8|29346.3|29234.3|31
1652525200000|2022-05-14 10:46:40|29351.7|29239.7|29352.9|29240.9|29353.2|29241.2|29350.2|29238.2|22
1652525210000|2022-05-14 10:46:50|29353.2|29241.2|29353.4|29241.4|29353.6|29241.6|29350.4|29238.4|23
1652525220000|2022-05-14 10:47:00|29353.6|29241.6|29371.8|29259.8|29372|29260|29353.6|29241.6|27
1652525230000|2022-05-14 10:47:10|29372.2|29260.2|29376.4|29264.4|29377.6|29265.6|29372.2|29260.2|27
1652525240000|2022-05-14 10:47:20|29374.9|29262.9|29367.8|29255.8|29377.5|29265.5|29367.7|29255.7|24
1652525250000|2022-05-14 10:47:30|29368|29256|29374.7|29262.7|29374.7|29262.7|29368|29256|23
1652525260000|2022-05-14 10:47:40|29375.2|29263.2|29369.1|29257.1|29380.2|29268.2|29367.8|29255.8|28
1652525270000|2022-05-14 10:47:50|29369.3|29257.3|29372.4|29260.4|29377.6|29265.6|29369.2|29257.2|24
1652525280000|2022-05-14 10:48:00|29372|29260|29375|29263|29375.5|29263.5|29372|29260|20
1652525290000|2022-05-14 10:48:10|29372.9|29260.9|29374|29262|29379.2|29267.2|29372.9|29260.9|25
1652525300000|2022-05-14 10:48:20|29372.6|29260.6|29370.1|29258.1|29372.6|29260.6|29369.3|29257.3|16
1652525310000|2022-05-14 10:48:30|29370.5|29258.5|29366.7|29254.7|29370.5|29258.5|29364.1|29252.1|28
1652525320000|2022-05-14 10:48:40|29365.9|29253.9|29366.6|29254.6|29369|29257|29364.8|29252.8|23
1652525330000|2022-05-14 10:48:50|29364.9|29252.9|29368.4|29256.4|29371|29259|29361|29249|33
1652525340000|2022-05-14 10:49:00|29370.8|29258.8|29376.9|29264.9|29376.9|29264.9|29370.8|29258.8|21
1652525350000|2022-05-14 10:49:10|29375.3|29263.3|29372.5|29260.5|29381|29269|29372.5|29260.5|24
1652525360000|2022-05-14 10:49:20|29372.2|29260.2|29378.6|29266.6|29379.9|29267.9|29372|29260|24
1652525370000|2022-05-14 10:49:30|29379.1|29267.1|29372.9|29260.9|29380.3|29268.3|29372.9|29260.9|18
1652525380000|2022-05-14 10:49:40|29372.7|29260.7|29372.9|29260.9|29376.1|29264.1|29371.8|29259.8|18
1652525390000|2022-05-14 10:49:50|29372.7|29260.7|29373.3|29261.3|29373.5|29261.5|29372.4|29260.4|20
1652525400000|2022-05-14 10:50:00|29373.6|29261.6|29372.6|29260.6|29373.6|29261.6|29371.7|29259.7|19
1652525410000|2022-05-14 10:50:10|29372.5|29260.5|29372.9|29260.9|29373.9|29261.9|29372.5|29260.5|17
1652525420000|2022-05-14 10:50:20|29373.2|29261.2|29368.9|29256.9|29373.3|29261.3|29368|29256|24
1652525430000|2022-05-14 10:50:30|29368.1|29256.1|29367|29255|29368.1|29256.1|29366.3|29254.3|10
1652525440000|2022-05-14 10:50:40|29366.9|29254.9|29368.1|29256.1|29369.3|29257.3|29366.4|29254.4|13
1652525450000|2022-05-14 10:50:50|29368.2|29256.2|29364.4|29252.4|29368.2|29256.2|29364.3|29252.3|12
1652525460000|2022-05-14 10:51:00|29364.3|29252.3|29355.8|29243.8|29364.3|29252.3|29355|29243|17
1652525470000|2022-05-14 10:51:10|29356|29244|29351|29239|29356.4|29244.4|29351|29239|22
1652525480000|2022-05-14 10:51:20|29350.4|29238.4|29345.6|29233.6|29350.4|29238.4|29339.2|29227.2|34
1652525490000|2022-05-14 10:51:30|29345.2|29233.2|29343.9|29231.9|29347.3|29235.3|29343.6|29231.6|27
1652525500000|2022-05-14 10:51:40|29344.3|29232.3|29339.2|29227.2|29344.3|29232.3|29339.2|29227.2|18
1652525510000|2022-05-14 10:51:50|29339.9|29227.9|29340.8|29228.8|29342.4|29230.4|29339.9|29227.9|21
1652525520000|2022-05-14 10:52:00|29340.7|29228.7|29344.7|29232.7|29345.6|29233.6|29340.6|29228.6|28
1652525530000|2022-05-14 10:52:10|29344.8|29232.8|29342.2|29230.2|29344.9|29232.9|29341.1|29229.1|30
1652525540000|2022-05-14 10:52:20|29342.6|29230.6|29341.8|29229.8|29342.7|29230.7|29341.2|29229.2|23
1652525550000|2022-05-14 10:52:30|29341.9|29229.9|29339|29227|29341.9|29229.9|29335.2|29223.2|30
1652525560000|2022-05-14 10:52:40|29339.5|29227.5|29335.8|29223.8|29339.5|29227.5|29335.5|29223.5|19
1652525570000|2022-05-14 10:52:50|29335.7|29223.7|29335.8|29223.8|29335.8|29223.8|29334.8|29222.8|10
1652525580000|2022-05-14 10:53:00|29335.9|29223.9|29338.9|29226.9|29339.3|29227.3|29335|29223|26
1652525590000|2022-05-14 10:53:10|29338.4|29226.4|29336.9|29224.9|29339|29227|29334.5|29222.5|34
1652525600000|2022-05-14 10:53:20|29337|29225|29335.8|29223.8|29337.1|29225.1|29335.4|29223.4|20
1652525610000|2022-05-14 10:53:30|29336.4|29224.4|29335.5|29223.5|29336.9|29224.9|29335.4|29223.4|23
1652525620000|2022-05-14 10:53:40|29334.8|29222.8|29335.4|29223.4|29335.8|29223.8|29334.2|29222.2|25
1652525630000|2022-05-14 10:53:50|29333.9|29221.9|29312.5|29200.5|29333.9|29221.9|29306.1|29194.1|37
1652525640000|2022-05-14 10:54:00|29312.1|29200.1|29309.5|29197.5|29316.8|29204.8|29307.7|29195.7|34
1652525650000|2022-05-14 10:54:10|29308|29196|29300.2|29188.2|29310.1|29198.1|29292.7|29180.7|35
1652525660000|2022-05-14 10:54:20|29300.4|29188.4|29280.7|29168.7|29300.4|29188.4|29280.3|29168.3|27
1652525670000|2022-05-14 10:54:30|29281.3|29169.3|29279.7|29167.7|29284.6|29172.6|29279.7|29167.7|34
1652525680000|2022-05-14 10:54:40|29279.4|29167.4|29258.8|29146.8|29279.4|29167.4|29255.5|29143.5|35
1652525690000|2022-05-14 10:54:50|29260.8|29148.8|29275.7|29163.7|29279.7|29167.7|29259.7|29147.7|35
1652525700000|2022-05-14 10:55:00|29275.5|29163.5|29271.7|29159.7|29276.7|29164.7|29271.4|29159.4|26
1652525710000|2022-05-14 10:55:10|29272.4|29160.4|29263.9|29151.9|29272.7|29160.7|29262.2|29150.2|23
1652525720000|2022-05-14 10:55:20|29265.4|29153.4|29260.1|29148.1|29265.4|29153.4|29259.7|29147.7|23
1652525730000|2022-05-14 10:55:30|29261.4|29149.4|29266.2|29154.2|29267|29155|29259.2|29147.2|23
1652525740000|2022-05-14 10:55:40|29268.5|29156.5|29283.4|29171.4|29283.8|29171.8|29268.5|29156.5|36
1652525750000|2022-05-14 10:55:50|29283.3|29171.3|29283.4|29171.4|29284.5|29172.5|29282.4|29170.4|28
1652525760000|2022-05-14 10:56:00|29283.7|29171.7|29282.6|29170.6|29283.7|29171.7|29280.6|29168.6|21
1652525770000|2022-05-14 10:56:10|29282.7|29170.7|29271.2|29159.2|29282.7|29170.7|29269.8|29157.8|25
1652525780000|2022-05-14 10:56:20|29271.3|29159.3|29259|29147|29271.3|29159.3|29259|29147|25
1652525790000|2022-05-14 10:56:30|29259.7|29147.7|29265.5|29153.5|29266.2|29154.2|29257.7|29145.7|27
1652525800000|2022-05-14 10:56:40|29266.4|29154.4|29262.8|29150.8|29266.5|29154.5|29262.8|29150.8|26
1652525810000|2022-05-14 10:56:50|29262.7|29150.7|29266.5|29154.5|29266.6|29154.6|29258.6|29146.6|30
1652525820000|2022-05-14 10:57:00|29266.6|29154.6|29265.1|29153.1|29266.6|29154.6|29264.4|29152.4|17
1652525830000|2022-05-14 10:57:10|29265.7|29153.7|29263.5|29151.5|29266|29154|29263.5|29151.5|24
1652525840000|2022-05-14 10:57:20|29263.4|29151.4|29268|29156|29268.8|29156.8|29263.4|29151.4|18
1652525850000|2022-05-14 10:57:30|29269.1|29157.1|29277.5|29165.5|29278.4|29166.4|29269.1|29157.1|28
1652525860000|2022-05-14 10:57:40|29277.9|29165.9|29268.4|29156.4|29285.9|29173.9|29268.4|29156.4|33
1652525870000|2022-05-14 10:57:50|29269.7|29157.7|29272.8|29160.8|29285.4|29173.4|29269.7|29157.7|34
1652525880000|2022-05-14 10:58:00|29273.4|29161.4|29284.3|29172.3|29284.5|29172.5|29273.1|29161.1|31
1652525890000|2022-05-14 10:58:10|29283.9|29171.9|29276.7|29164.7|29283.9|29171.9|29276.7|29164.7|29
1652525900000|2022-05-14 10:58:20|29275.5|29163.5|29275.6|29163.6|29277|29165|29275|29163|18
1652525910000|2022-05-14 10:58:30|29275.7|29163.7|29282.7|29170.7|29283.2|29171.2|29275.7|29163.7|19
1652525920000|2022-05-14 10:58:40|29282.3|29170.3|29281.7|29169.7|29283.6|29171.6|29281.6|29169.6|19
1652525930000|2022-05-14 10:58:50|29282|29170|29316.6|29204.6|29316.6|29204.6|29281.2|29169.2|31
1652525940000|2022-05-14 10:59:00|29317.8|29205.8|29297.7|29185.7|29324.1|29212.1|29297.5|29185.5|35
1652525950000|2022-05-14 10:59:10|29297.9|29185.9|29309.7|29197.7|29309.9|29197.9|29297.8|29185.8|32
1652525960000|2022-05-14 10:59:20|29309.5|29197.5|29303.1|29191.1|29309.7|29197.7|29300.7|29188.7|32
1652525970000|2022-05-14 10:59:30|29303.6|29191.6|29300.1|29188.1|29305.2|29193.2|29299.9|29187.9|32
1652525980000|2022-05-14 10:59:40|29299.6|29187.6|29303.6|29191.6|29303.6|29191.6|29296.6|29184.6|29
1652525990000|2022-05-14 10:59:50|29305.1|29193.1|29312.5|29200.5|29312.5|29200.5|29302.6|29190.6|23
1652526000000|2022-05-14 11:00:00|29312.7|29200.7|29305.6|29193.6|29319.6|29207.6|29305.4|29193.4|33
1652526010000|2022-05-14 11:00:10|29305.8|29193.8|29305.3|29193.3|29306.6|29194.6|29304.7|29192.7|20
1652526020000|2022-05-14 11:00:20|29305|29193|29289.2|29177.2|29305.3|29193.3|29289.2|29177.2|20
1652526030000|2022-05-14 11:00:30|29292.5|29180.5|29292.5|29180.5|29296.4|29184.4|29288.4|29176.4|25
1652526040000|2022-05-14 11:00:40|29290|29178|29284|29172|29290.1|29178.1|29284|29172|25
1652526050000|2022-05-14 11:00:50|29284.1|29172.1|29271.5|29159.5|29284.1|29172.1|29269.9|29157.9|29
1652526060000|2022-05-14 11:01:00|29271.3|29159.3|29270.9|29158.9|29271.6|29159.6|29269.6|29157.6|34
1652526070000|2022-05-14 11:01:10|29271|29159|29268.4|29156.4|29271|29159|29268.3|29156.3|30
1652526080000|2022-05-14 11:01:20|29268|29156|29258.1|29146.1|29268|29156|29257.1|29145.1|31
1652526090000|2022-05-14 11:01:30|29258|29146|29256.4|29144.4|29258.1|29146.1|29255|29143|18
1652526100000|2022-05-14 11:01:40|29256.9|29144.9|29257.2|29145.2|29259.9|29147.9|29256|29144|27
1652526110000|2022-05-14 11:01:50|29257.9|29145.9|29255.1|29143.1|29258|29146|29255|29143|18
1652526120000|2022-05-14 11:02:00|29255.6|29143.6|29256.6|29144.6|29257.2|29145.2|29255.6|29143.6|20
1652526130000|2022-05-14 11:02:10|29257|29145|29275.7|29163.7|29275.7|29163.7|29256.1|29144.1|34
1652526140000|2022-05-14 11:02:20|29275.6|29163.6|29263.6|29151.6|29279.7|29167.7|29263.6|29151.6|31
1652526150000|2022-05-14 11:02:30|29263.2|29151.2|29263|29151|29263.2|29151.2|29261.3|29149.3|33
1652526160000|2022-05-14 11:02:40|29262.7|29150.7|29249|29137|29264.1|29152.1|29247.6|29135.6|34
1652526170000|2022-05-14 11:02:50|29250.1|29138.1|29262.4|29150.4|29262.4|29150.4|29249.7|29137.7|35
1652526180000|2022-05-14 11:03:00|29262.5|29150.5|29259.7|29147.7|29272.4|29160.4|29259.7|29147.7|33
1652526190000|2022-05-14 11:03:10|29259.2|29147.2|29258.4|29146.4|29259.2|29147.2|29256.9|29144.9|28
1652526200000|2022-05-14 11:03:20|29261|29149|29260.3|29148.3|29263.3|29151.3|29259.5|29147.5|29
1652526210000|2022-05-14 11:03:30|29262.5|29150.5|29265.2|29153.2|29268.1|29156.1|29262.5|29150.5|33
1652526220000|2022-05-14 11:03:40|29265.5|29153.5|29269.5|29157.5|29271.1|29159.1|29265.3|29153.3|38
1652526230000|2022-05-14 11:03:50|29269.7|29157.7|29271.8|29159.8|29273.2|29161.2|29269.2|29157.2|29
1652526240000|2022-05-14 11:04:00|29272.3|29160.3|29275.7|29163.7|29275.7|29163.7|29272.1|29160.1|24
1652526250000|2022-05-14 11:04:10|29275.6|29163.6|29283|29171|29284.3|29172.3|29275.6|29163.6|24
1652526260000|2022-05-14 11:04:20|29284.2|29172.2|29285|29173|29285|29173|29281.9|29169.9|24
1652526270000|2022-05-14 11:04:30|29284.6|29172.6|29289.7|29177.7|29291.7|29179.7|29283|29171|33
1652526280000|2022-05-14 11:04:40|29289.5|29177.5|29297.5|29185.5|29299.4|29187.4|29289.5|29177.5|24
1652526290000|2022-05-14 11:04:50|29297.1|29185.1|29293.7|29181.7|29298.7|29186.7|29293.4|29181.4|33
1652526300000|2022-05-14 11:05:00|29294.1|29182.1|29307.7|29195.7|29308.2|29196.2|29293.9|29181.9|31
1652526310000|2022-05-14 11:05:10|29308.2|29196.2|29316.5|29204.5|29316.7|29204.7|29307.5|29195.5|31
1652526320000|2022-05-14 11:05:20|29318.6|29206.6|29314.8|29202.8|29322.3|29210.3|29314.7|29202.7|32
1652526330000|2022-05-14 11:05:30|29315.4|29203.4|29321.4|29209.4|29321.4|29209.4|29314.7|29202.7|26
1652526340000|2022-05-14 11:05:40|29321.5|29209.5|29324.1|29212.1|29324.1|29212.1|29320.2|29208.2|33
1652526350000|2022-05-14 11:05:50|29323.9|29211.9|29334.8|29222.8|29335.7|29223.7|29323.8|29211.8|25
1652526360000|2022-05-14 11:06:00|29336.6|29224.6|29329.7|29217.7|29336.6|29224.6|29324.3|29212.3|33
1652526370000|2022-05-14 11:06:10|29329.8|29217.8|29333.6|29221.6|29334.2|29222.2|29326.4|29214.4|22
1652526380000|2022-05-14 11:06:20|29336.1|29224.1|29337.8|29225.8|29342.3|29230.3|29334.5|29222.5|35
1652526390000|2022-05-14 11:06:30|29338.3|29226.3|29345.9|29233.9|29349.6|29237.6|29338.3|29226.3|40
1652526400000|2022-05-14 11:06:40|29348|29236|29348|29236|29348.9|29236.9|29342.3|29230.3|25
1652526410000|2022-05-14 11:06:50|29348.1|29236.1|29348.4|29236.4|29349.4|29237.4|29344.2|29232.2|32
1652526420000|2022-05-14 11:07:00|29347.3|29235.3|29329.6|29217.6|29347.3|29235.3|29329.6|29217.6|35
1652526430000|2022-05-14 11:07:10|29328.9|29216.9|29317|29205|29329|29217|29315.2|29203.2|39
1652526440000|2022-05-14 11:07:20|29317.2|29205.2|29313.2|29201.2|29319|29207|29313.2|29201.2|30
1652526450000|2022-05-14 11:07:30|29313.1|29201.1|29309.2|29197.2|29313.1|29201.1|29307.8|29195.8|29
1652526460000|2022-05-14 11:07:40|29308.9|29196.9|29307.4|29195.4|29310.7|29198.7|29307.4|29195.4|25
1652526470000|2022-05-14 11:07:50|29305.9|29193.9|29301.7|29189.7|29305.9|29193.9|29299.4|29187.4|33
1652526480000|2022-05-14 11:08:00|29302.1|29190.1|29301.6|29189.6|29304.4|29192.4|29301.6|29189.6|25
1652526490000|2022-05-14 11:08:10|29301.7|29189.7|29303.8|29191.8|29303.8|29191.8|29299.9|29187.9|24
1652526500000|2022-05-14 11:08:20|29303.9|29191.9|29300.5|29188.5|29304.2|29192.2|29299.7|29187.7|22
1652526510000|2022-05-14 11:08:30|29300.8|29188.8|29301.2|29189.2|29301.8|29189.8|29299.6|29187.6|19
1652526520000|2022-05-14 11:08:40|29300.8|29188.8|29282.2|29170.2|29300.8|29188.8|29282.2|29170.2|24
1652526530000|2022-05-14 11:08:50|29282.1|29170.1|29282.7|29170.7|29283|29171|29277.2|29165.2|31
1652526540000|2022-05-14 11:09:00|29282.5|29170.5|29285.5|29173.5|29286.7|29174.7|29282.4|29170.4|30
1652526550000|2022-05-14 11:09:10|29283|29171|29288.3|29176.3|29288.3|29176.3|29282.3|29170.3|33
1652526560000|2022-05-14 11:09:20|29288.4|29176.4|29287.3|29175.3|29289|29177|29286.4|29174.4|27
1652526570000|2022-05-14 11:09:30|29287.4|29175.4|29285.3|29173.3|29287.5|29175.5|29284.7|29172.7|22
1652526580000|2022-05-14 11:09:40|29285.5|29173.5|29272.5|29160.5|29285.5|29173.5|29272.5|29160.5|25
1652526590000|2022-05-14 11:09:50|29272.1|29160.1|29254.3|29142.3|29272.1|29160.1|29254.3|29142.3|21
1652526600000|2022-05-14 11:10:00|29254.8|29142.8|29256.3|29144.3|29256.3|29144.3|29254.2|29142.2|30
1652526610000|2022-05-14 11:10:10|29255.6|29143.6|29259.3|29147.3|29260.9|29148.9|29255.3|29143.3|21
1652526620000|2022-05-14 11:10:20|29258.5|29146.5|29251.4|29139.4|29260.9|29148.9|29250.3|29138.3|30
1652526630000|2022-05-14 11:10:30|29251.5|29139.5|29239.2|29127.2|29251.5|29139.5|29233.4|29121.4|27
1652526640000|2022-05-14 11:10:40|29236.6|29124.6|29245.9|29133.9|29248.2|29136.2|29236.6|29124.6|26
1652526650000|2022-05-14 11:10:50|29245.4|29133.4|29237.8|29125.8|29245.4|29133.4|29233.9|29121.9|33
1652526660000|2022-05-14 11:11:00|29239.3|29127.3|29225.2|29113.2|29239.3|29127.3|29225.2|29113.2|30
1652526670000|2022-05-14 11:11:10|29225.1|29113.1|29224.3|29112.3|29229.2|29117.2|29222|29110|33
1652526680000|2022-05-14 11:11:20|29223.7|29111.7|29157.7|29045.7|29223.7|29111.7|29136.4|29024.4|39
1652526690000|2022-05-14 11:11:30|29158.5|29046.5|29175.4|29063.4|29175.4|29063.4|29152.2|29040.2|37
1652526700000|2022-05-14 11:11:40|29172.4|29060.4|29148.3|29036.3|29172.4|29060.4|29141.7|29029.7|35
1652526710000|2022-05-14 11:11:50|29149.1|29037.1|29150.7|29038.7|29154|29042|29145.4|29033.4|35
1652526720000|2022-05-14 11:12:00|29151.7|29039.7|29137.7|29025.7|29151.7|29039.7|29137.3|29025.3|32
1652526730000|2022-05-14 11:12:10|29136.1|29024.1|29149.5|29037.5|29151.8|29039.8|29136.1|29024.1|33
1652526740000|2022-05-14 11:12:20|29149.6|29037.6|29143.9|29031.9|29153.9|29041.9|29143.9|29031.9|32
1652526750000|2022-05-14 11:12:30|29143.6|29031.6|29138.9|29026.9|29143.6|29031.6|29135.8|29023.8|35
1652526760000|2022-05-14 11:12:40|29136.6|29024.6|29101.9|28989.9|29140.1|29028.1|29101.9|28989.9|40
1652526770000|2022-05-14 11:12:50|29102.4|28990.4|29041.3|28929.3|29102.4|28990.4|29041.3|28929.3|36
1652526780000|2022-05-14 11:13:00|29041.1|28929.1|29083.2|28971.2|29083.8|28971.8|29040.3|28928.3|34
1652526790000|2022-05-14 11:13:10|29082.6|28970.6|29066.4|28954.4|29088.8|28976.8|29060.4|28948.4|39
1652526800000|2022-05-14 11:13:20|29068.7|28956.7|29106.5|28994.5|29106.5|28994.5|29066.9|28954.9|40
1652526810000|2022-05-14 11:13:30|29108.7|28996.7|29066.3|28954.3|29108.7|28996.7|29064.5|28952.5|37
1652526820000|2022-05-14 11:13:40|29065.4|28953.4|29065.1|28953.1|29069.4|28957.4|29062.4|28950.4|39
1652526830000|2022-05-14 11:13:50|29065|28953|29059.1|28947.1|29071.3|28959.3|29058.8|28946.8|35
1652526840000|2022-05-14 11:14:00|29057.8|28945.8|29078.7|28966.7|29078.7|28966.7|29057.2|28945.2|32
1652526850000|2022-05-14 11:14:10|29078.8|28966.8|29075.1|28963.1|29080.2|28968.2|29070.6|28958.6|38
1652526860000|2022-05-14 11:14:20|29073.8|28961.8|29072.3|28960.3|29073.9|28961.9|29066.8|28954.8|40
1652526870000|2022-05-14 11:14:30|29072.7|28960.7|29055.7|28943.7|29077.7|28965.7|29055.7|28943.7|34
1652526880000|2022-05-14 11:14:40|29049.4|28937.4|29049.6|28937.6|29050.4|28938.4|29041.5|28929.5|31
1652526890000|2022-05-14 11:14:50|29046.8|28934.8|29034|28922|29046.8|28934.8|29034|28922|36
1652526900000|2022-05-14 11:15:00|29033.1|28921.1|29038.5|28926.5|29038.5|28926.5|29024.2|28912.2|31
1652526910000|2022-05-14 11:15:10|29038.4|28926.4|29060.7|28948.7|29060.7|28948.7|29038.4|28926.4|37
1652526920000|2022-05-14 11:15:20|29061.4|28949.4|29055.3|28943.3|29078.8|28966.8|29055.3|28943.3|39
1652526930000|2022-05-14 11:15:30|29056.2|28944.2|29068.5|28956.5|29068.5|28956.5|29054.7|28942.7|35
1652526940000|2022-05-14 11:15:40|29070.8|28958.8|29066.8|28954.8|29082.2|28970.2|29066.8|28954.8|34
1652526950000|2022-05-14 11:15:50|29066.3|28954.3|29078|28966|29078.1|28966.1|29065.7|28953.7|32
1652526960000|2022-05-14 11:16:00|29077.9|28965.9|29071.6|28959.6|29077.9|28965.9|29068.3|28956.3|33
1652526970000|2022-05-14 11:16:10|29072.3|28960.3|29079.8|28967.8|29079.8|28967.8|29072.3|28960.3|22
1652526980000|2022-05-14 11:16:20|29079.4|28967.4|29085.4|28973.4|29085.4|28973.4|29078.8|28966.8|33
1652526990000|2022-05-14 11:16:30|29084.8|28972.8|29070.8|28958.8|29086.8|28974.8|29070.8|28958.8|32
1652527000000|2022-05-14 11:16:40|29071.2|28959.2|29067.8|28955.8|29071.8|28959.8|29065|28953|27
1652527010000|2022-05-14 11:16:50|29067.9|28955.9|29064|28952|29069.8|28957.8|29064|28952|27
1652527020000|2022-05-14 11:17:00|29064.2|28952.2|29056.5|28944.5|29064.6|28952.6|29056.5|28944.5|21
1652527030000|2022-05-14 11:17:10|29056.3|28944.3|29057|28945|29060|28948|29056.3|28944.3|25
1652527040000|2022-05-14 11:17:20|29057.3|28945.3|29079.7|28967.7|29080.1|28968.1|29054.4|28942.4|31
1652527050000|2022-05-14 11:17:30|29081.9|28969.9|29064.3|28952.3|29083.9|28971.9|29064.3|28952.3|34
1652527060000|2022-05-14 11:17:40|29066.4|28954.4|29057|28945|29066.5|28954.5|29051|28939|31
1652527070000|2022-05-14 11:17:50|29057.6|28945.6|29045.1|28933.1|29057.7|28945.7|29045.1|28933.1|31
1652527080000|2022-05-14 11:18:00|29047|28935|29046.5|28934.5|29052.1|28940.1|29046.5|28934.5|27
1652527090000|2022-05-14 11:18:10|29046.3|28934.3|29037.6|28925.6|29046.3|28934.3|29033|28921|30
1652527100000|2022-05-14 11:18:20|29037|28925|29038|28926|29040|28928|29033.6|28921.6|37
1652527110000|2022-05-14 11:18:30|29038.7|28926.7|29041.7|28929.7|29041.8|28929.8|29038.7|28926.7|27
1652527120000|2022-05-14 11:18:40|29041.8|28929.8|29035.1|28923.1|29041.8|28929.8|29035.1|28923.1|30
1652527130000|2022-05-14 11:18:50|29034.8|28922.8|29030.2|28918.2|29036.4|28924.4|29029.3|28917.3|32
1652527140000|2022-05-14 11:19:00|29030.7|28918.7|29013.6|28901.6|29035.9|28923.9|29013.6|28901.6|31
1652527150000|2022-05-14 11:19:10|29014.2|28902.2|29008.2|28896.2|29014.2|28902.2|29002.7|28890.7|36
1652527160000|2022-05-14 11:19:20|29007|28895|29005.2|28893.2|29007|28895|29003.5|28891.5|29
1652527170000|2022-05-14 11:19:30|29005.3|28893.3|29022.4|28910.4|29022.4|28910.4|29005.3|28893.3|40
1652527180000|2022-05-14 11:19:40|29021.7|28909.7|29035.8|28923.8|29042.3|28930.3|29021.7|28909.7|31
1652527190000|2022-05-14 11:19:50|29036.9|28924.9|29047.3|28935.3|29048.3|28936.3|29032.7|28920.7|34
1652527200000|2022-05-14 11:20:00|29048.2|28936.2|29034.2|28922.2|29049.5|28937.5|29024.4|28912.4|34
1652527210000|2022-05-14 11:20:10|29034.5|28922.5|29046.7|28934.7|29046.7|28934.7|29034.5|28922.5|35
1652527220000|2022-05-14 11:20:20|29047|28935|29038.9|28926.9|29051.4|28939.4|29036.6|28924.6|30
1652527230000|2022-05-14 11:20:30|29039.2|28927.2|29044.8|28932.8|29046.2|28934.2|29036.9|28924.9|33
1652527240000|2022-05-14 11:20:40|29045.3|28933.3|29056.9|28944.9|29056.9|28944.9|29039.6|28927.6|35
1652527250000|2022-05-14 11:20:50|29057.2|28945.2|29058.6|28946.6|29059.9|28947.9|29054.5|28942.5|29
1652527260000|2022-05-14 11:21:00|29058.2|28946.2|29059.6|28947.6|29070|28958|29057.9|28945.9|36
1652527270000|2022-05-14 11:21:10|29059.5|28947.5|29062.1|28950.1|29068.7|28956.7|29058|28946|28
1652527280000|2022-05-14 11:21:20|29062.8|28950.8|29070.3|28958.3|29074.1|28962.1|29062.1|28950.1|27
1652527290000|2022-05-14 11:21:30|29069.1|28957.1|29081.6|28969.6|29081.6|28969.6|29069.1|28957.1|25
1652527300000|2022-05-14 11:21:40|29081.7|28969.7|29093.1|28981.1|29095.5|28983.5|29081.7|28969.7|31
1652527310000|2022-05-14 11:21:50|29093.2|28981.2|29110.6|28998.6|29113.8|29001.8|29091.9|28979.9|28
1652527320000|2022-05-14 11:22:00|29109.8|28997.8|29094.7|28982.7|29115.3|29003.3|29094.7|28982.7|33
1652527330000|2022-05-14 11:22:10|29093.4|28981.4|29092.8|28980.8|29101.6|28989.6|29092|28980|35
1652527340000|2022-05-14 11:22:20|29092.9|28980.9|29075.1|28963.1|29093.8|28981.8|29071.5|28959.5|32
1652527350000|2022-05-14 11:22:30|29074.7|28962.7|29071.2|28959.2|29075.3|28963.3|29071.2|28959.2|28
1652527360000|2022-05-14 11:22:40|29069.2|28957.2|29058.8|28946.8|29069.2|28957.2|29052.2|28940.2|37
1652527370000|2022-05-14 11:22:50|29058.2|28946.2|29057|28945|29059.9|28947.9|29054.3|28942.3|29
1652527380000|2022-05-14 11:23:00|29057.8|28945.8|29064.9|28952.9|29066.7|28954.7|29057.8|28945.8|29
1652527390000|2022-05-14 11:23:10|29070.5|28958.5|29077.5|28965.5|29077.5|28965.5|29069.4|28957.4|26
1652527400000|2022-05-14 11:23:20|29077|28965|29072.2|28960.2|29077.4|28965.4|29068.8|28956.8|32
1652527410000|2022-05-14 11:23:30|29071.1|28959.1|29034.4|28922.4|29071.1|28959.1|29027.6|28915.6|34
1652527420000|2022-05-14 11:23:40|29034.1|28922.1|29022.3|28910.3|29046.1|28934.1|29021.6|28909.6|32
1652527430000|2022-05-14 11:23:50|29022.1|28910.1|29023.5|28911.5|29027|28915|29020.2|28908.2|34
1652527440000|2022-05-14 11:24:00|29022.6|28910.6|29024.2|28912.2|29024.9|28912.9|29013.5|28901.5|35
1652527450000|2022-05-14 11:24:10|29022.9|28910.9|29015.8|28903.8|29022.9|28910.9|29012.5|28900.5|32
1652527460000|2022-05-14 11:24:20|29015.7|28903.7|29012.3|28900.3|29015.7|28903.7|29012.3|28900.3|30
1652527470000|2022-05-14 11:24:30|29013.1|28901.1|29032.2|28920.2|29032.2|28920.2|29004.7|28892.7|33
1652527480000|2022-05-14 11:24:40|29031.5|28919.5|29033.3|28921.3|29037.5|28925.5|29031|28919|31
1652527490000|2022-05-14 11:24:50|29033.2|28921.2|29037.6|28925.6|29040.4|28928.4|29030.9|28918.9|32
1652527500000|2022-05-14 11:25:00|29039.7|28927.7|29043|28931|29047.3|28935.3|29039.7|28927.7|26
1652527510000|2022-05-14 11:25:10|29043.5|28931.5|29038.2|28926.2|29043.8|28931.8|29034|28922|27
1652527520000|2022-05-14 11:25:20|29037.7|28925.7|29023.1|28911.1|29039.7|28927.7|29021.4|28909.4|29
1652527530000|2022-05-14 11:25:30|29023.3|28911.3|29031.4|28919.4|29034.7|28922.7|29020.2|28908.2|30
1652527540000|2022-05-14 11:25:40|29028.4|28916.4|29025.6|28913.6|29028.4|28916.4|29022|28910|35
1652527550000|2022-05-14 11:25:50|29025.8|28913.8|29020|28908|29032.7|28920.7|29017.4|28905.4|36
1652527560000|2022-05-14 11:26:00|29019.4|28907.4|29025.2|28913.2|29025.7|28913.7|29015.4|28903.4|31
1652527570000|2022-05-14 11:26:10|29025.3|28913.3|29032.8|28920.8|29035.2|28923.2|29024.9|28912.9|32
1652527580000|2022-05-14 11:26:20|29033.5|28921.5|29020.2|28908.2|29033.5|28921.5|29019|28907|26
1652527590000|2022-05-14 11:26:30|29020.1|28908.1|29009.3|28897.3|29020.3|28908.3|29009.3|28897.3|31
1652527600000|2022-05-14 11:26:40|29009.6|28897.6|28997.9|28885.9|29010|28898|28995.6|28883.6|32
1652527610000|2022-05-14 11:26:50|28996.3|28884.3|28998.3|28886.3|29005.5|28893.5|28991.3|28879.3|40
1652527620000|2022-05-14 11:27:00|28999|28887|29011.2|28899.2|29012.4|28900.4|28996.7|28884.7|35
1652527630000|2022-05-14 11:27:10|29011.1|28899.1|28993.6|28881.6|29011.4|28899.4|28986.3|28874.3|35
1652527640000|2022-05-14 11:27:20|28992.8|28880.8|28995.8|28883.8|28996.2|28884.2|28992.8|28880.8|31
1652527650000|2022-05-14 11:27:30|28995.1|28883.1|28982.4|28870.4|28995.1|28883.1|28982.4|28870.4|34
1652527660000|2022-05-14 11:27:40|28983.1|28871.1|28981|28869|28983.1|28871.1|28979.2|28867.2|32
1652527670000|2022-05-14 11:27:50|28980.4|28868.4|28981.7|28869.7|28981.7|28869.7|28979.5|28867.5|28
1652527680000|2022-05-14 11:28:00|28981.8|28869.8|28994.9|28882.9|28995.4|28883.4|28980.1|28868.1|30
1652527690000|2022-05-14 11:28:10|28995.1|28883.1|28992.1|28880.1|28995.1|28883.1|28990.6|28878.6|32
1652527700000|2022-05-14 11:28:20|28992|28880|28992.5|28880.5|28994.6|28882.6|28991.8|28879.8|27
1652527710000|2022-05-14 11:28:30|28992.6|28880.6|28988|28876|28992.6|28880.6|28985.2|28873.2|34
1652527720000|2022-05-14 11:28:40|28985.5|28873.5|28987.3|28875.3|28988.1|28876.1|28985.5|28873.5|27
1652527730000|2022-05-14 11:28:50|28986.8|28874.8|28991.2|28879.2|28991.8|28879.8|28986.8|28874.8|25
1652527740000|2022-05-14 11:29:00|28991.3|28879.3|28989.4|28877.4|28992.3|28880.3|28989.4|28877.4|33
1652527750000|2022-05-14 11:29:10|28987.3|28875.3|28983.1|28871.1|28987.3|28875.3|28982.8|28870.8|25
1652527760000|2022-05-14 11:29:20|28982.8|28870.8|28958.3|28846.3|28983.4|28871.4|28954.9|28842.9|33
1652527770000|2022-05-14 11:29:30|28958.1|28846.1|28933.7|28821.7|28961|28849|28933.7|28821.7|37
1652527780000|2022-05-14 11:29:40|28933.6|28821.6|28932.9|28820.9|28956.6|28844.6|28931.4|28819.4|36
1652527790000|2022-05-14 11:29:50|28932|28820|28913.5|28801.5|28932.7|28820.7|28913.3|28801.3|32
1652527800000|2022-05-14 11:30:00|28913.4|28801.4|28931.3|28819.3|28931.7|28819.7|28910.7|28798.7|30
1652527810000|2022-05-14 11:30:10|28934.7|28822.7|28931.1|28819.1|28947.6|28835.6|28930.6|28818.6|36
1652527820000|2022-05-14 11:30:20|28932.2|28820.2|28947.7|28835.7|28952.8|28840.8|28932.2|28820.2|33
1652527830000|2022-05-14 11:30:30|28943.9|28831.9|28946.2|28834.2|28946.5|28834.5|28939.3|28827.3|32
1652527840000|2022-05-14 11:30:40|28946.3|28834.3|28946.5|28834.5|28952.9|28840.9|28946.2|28834.2|27
1652527850000|2022-05-14 11:30:50|28944.4|28832.4|28945.2|28833.2|28949.1|28837.1|28944.2|28832.2|37
1652527860000|2022-05-14 11:31:00|28946.7|28834.7|28948|28836|28949.4|28837.4|28945.4|28833.4|29
1652527870000|2022-05-14 11:31:10|28948.1|28836.1|28920|28808|28948.3|28836.3|28920|28808|36
1652527880000|2022-05-14 11:31:20|28920.2|28808.2|28930.9|28818.9|28932.2|28820.2|28916.2|28804.2|33
1652527890000|2022-05-14 11:31:30|28930.4|28818.4|28931.8|28819.8|28936.1|28824.1|28928.9|28816.9|23
1652527900000|2022-05-14 11:31:40|28932.1|28820.1|28918.6|28806.6|28932.1|28820.1|28917.6|28805.6|33
1652527910000|2022-05-14 11:31:50|28918.9|28806.9|28898.3|28786.3|28919.5|28807.5|28897.3|28785.3|27
1652527920000|2022-05-14 11:32:00|28899.2|28787.2|28879.1|28767.1|28899.6|28787.6|28879.1|28767.1|35
1652527930000|2022-05-14 11:32:10|28880.8|28768.8|28872.6|28760.6|28885.6|28773.6|28869.7|28757.7|38
1652527940000|2022-05-14 11:32:20|28869.3|28757.3|28858.4|28746.4|28869.3|28757.3|28858.4|28746.4|27
1652527950000|2022-05-14 11:32:30|28856.7|28744.7|28860.2|28748.2|28860.4|28748.4|28848|28736|38
1652527960000|2022-05-14 11:32:40|28861.1|28749.1|28851.9|28739.9|28861.9|28749.9|28834.1|28722.1|37
1652527970000|2022-05-14 11:32:50|28854.7|28742.7|28822.1|28710.1|28854.7|28742.7|28822.1|28710.1|36
1652527980000|2022-05-14 11:33:00|28822|28710|28835.7|28723.7|28836|28724|28820.4|28708.4|36
1652527990000|2022-05-14 11:33:10|28836.4|28724.4|28844.2|28732.2|28844.9|28732.9|28836.4|28724.4|37
1652528000000|2022-05-14 11:33:20|28844.5|28732.5|28856.1|28744.1|28856.3|28744.3|28844.5|28732.5|32
1652528010000|2022-05-14 11:33:30|28856.4|28744.4|28859.8|28747.8|28863.7|28751.7|28855.7|28743.7|34
1652528020000|2022-05-14 11:33:40|28858|28746|28843.6|28731.6|28858|28746|28843.5|28731.5|33
1652528030000|2022-05-14 11:33:50|28841.5|28729.5|28847.6|28735.6|28855|28743|28841.3|28729.3|37
1652528040000|2022-05-14 11:34:00|28846|28734|28896.8|28784.8|28896.8|28784.8|28842.8|28730.8|39
1652528050000|2022-05-14 11:34:10|28896.9|28784.9|28913.9|28801.9|28913.9|28801.9|28892|28780|34
1652528060000|2022-05-14 11:34:20|28913.6|28801.6|28904.6|28792.6|28924.2|28812.2|28903.9|28791.9|35
1652528070000|2022-05-14 11:34:30|28904.4|28792.4|28902.8|28790.8|28909.1|28797.1|28901.1|28789.1|30
1652528080000|2022-05-14 11:34:40|28902.7|28790.7|28896.3|28784.3|28904.2|28792.2|28895.4|28783.4|22
1652528090000|2022-05-14 11:34:50|28896.2|28784.2|28902.1|28790.1|28904.7|28792.7|28896.1|28784.1|24
1652528100000|2022-05-14 11:35:00|28903.4|28791.4|28919.3|28807.3|28923.6|28811.6|28903.4|28791.4|34
1652528110000|2022-05-14 11:35:10|28919.8|28807.8|28924.9|28812.9|28925.2|28813.2|28914.3|28802.3|37
1652528120000|2022-05-14 11:35:20|28925.4|28813.4|28940.5|28828.5|28942|28830|28925.4|28813.4|39
1652528130000|2022-05-14 11:35:30|28938.3|28826.3|28944.2|28832.2|28944.4|28832.4|28935|28823|36
1652528140000|2022-05-14 11:35:40|28944.4|28832.4|28949.8|28837.8|28952.3|28840.3|28944.4|28832.4|36
1652528150000|2022-05-14 11:35:50|28948.9|28836.9|28950.9|28838.9|28952|28840|28948.2|28836.2|35
1652528160000|2022-05-14 11:36:00|28951.7|28839.7|28955.2|28843.2|28955.2|28843.2|28950.3|28838.3|34
1652528170000|2022-05-14 11:36:10|28954.5|28842.5|28943.7|28831.7|28955.5|28843.5|28943.7|28831.7|33
1652528180000|2022-05-14 11:36:20|28943.6|28831.6|28925.8|28813.8|28944|28832|28925.6|28813.6|33
1652528190000|2022-05-14 11:36:30|28926.1|28814.1|28944|28832|28945.6|28833.6|28926|28814|35
1652528200000|2022-05-14 11:36:40|28944.5|28832.5|28965.9|28853.9|28966.1|28854.1|28944.5|28832.5|33
1652528210000|2022-05-14 11:36:50|28965.2|28853.2|28953.4|28841.4|28965.2|28853.2|28950.5|28838.5|33
1652528220000|2022-05-14 11:37:00|28950.1|28838.1|28955.8|28843.8|28955.8|28843.8|28950.1|28838.1|34
1652528230000|2022-05-14 11:37:10|28955.6|28843.6|28955.7|28843.7|28959|28847|28955|28843|32
1652528240000|2022-05-14 11:37:20|28955.5|28843.5|28959|28847|28960.9|28848.9|28955.5|28843.5|33
1652528250000|2022-05-14 11:37:30|28959.9|28847.9|28969.4|28857.4|28969.4|28857.4|28959.7|28847.7|33
1652528260000|2022-05-14 11:37:40|28969.7|28857.7|28971.7|28859.7|28973.6|28861.6|28969.7|28857.7|29
1652528270000|2022-05-14 11:37:50|28971.5|28859.5|28976.3|28864.3|28976.3|28864.3|28971.2|28859.2|24
1652528280000|2022-05-14 11:38:00|28976.4|28864.4|28982.9|28870.9|28983.2|28871.2|28971.9|28859.9|24
1652528290000|2022-05-14 11:38:10|28982.5|28870.5|28979.2|28867.2|28982.5|28870.5|28973|28861|34
1652528300000|2022-05-14 11:38:20|28980.3|28868.3|28981.2|28869.2|28982.5|28870.5|28977.3|28865.3|29
1652528310000|2022-05-14 11:38:30|28979.9|28867.9|28980.9|28868.9|28981.8|28869.8|28976.7|28864.7|29
1652528320000|2022-05-14 11:38:40|28981.9|28869.9|28999.6|28887.6|29002.3|28890.3|28980.5|28868.5|29
1652528330000|2022-05-14 11:38:50|29000.5|28888.5|28988.5|28876.5|29001.1|28889.1|28986.5|28874.5|30
1652528340000|2022-05-14 11:39:00|28987.8|28875.8|29006.4|28894.4|29006.4|28894.4|28987.8|28875.8|35
1652528350000|2022-05-14 11:39:10|29007.3|28895.3|29008.8|28896.8|29020.8|28908.8|29007.3|28895.3|35
1652528360000|2022-05-14 11:39:20|29008.2|28896.2|28976.4|28864.4|29009.4|28897.4|28976.4|28864.4|37
1652528370000|2022-05-14 11:39:30|28972.5|28860.5|28972.6|28860.6|28973.1|28861.1|28966.7|28854.7|33
1652528380000|2022-05-14 11:39:40|28972.4|28860.4|28988.5|28876.5|28988.5|28876.5|28972.2|28860.2|32
1652528390000|2022-05-14 11:39:50|28988|28876|28975.1|28863.1|28988.6|28876.6|28974.2|28862.2|32
1652528400000|2022-05-14 11:40:00|28975.3|28863.3|28984.7|28872.7|28992.4|28880.4|28975.3|28863.3|37
1652528410000|2022-05-14 11:40:10|28984.9|28872.9|28984.6|28872.6|28989|28877|28982.5|28870.5|34
1652528420000|2022-05-14 11:40:20|28983.9|28871.9|28968.2|28856.2|28984.2|28872.2|28963.2|28851.2|36
1652528430000|2022-05-14 11:40:30|28968|28856|28963|28851|28968|28856|28959.3|28847.3|30
1652528440000|2022-05-14 11:40:40|28962.9|28850.9|28958|28846|28964.3|28852.3|28957.1|28845.1|32
1652528450000|2022-05-14 11:40:50|28957.9|28845.9|28965.1|28853.1|28965.9|28853.9|28957.8|28845.8|31
1652528460000|2022-05-14 11:41:00|28965.6|28853.6|28983.6|28871.6|28984.6|28872.6|28965.5|28853.5|32
1652528470000|2022-05-14 11:41:10|28984|28872|28989.3|28877.3|28990.6|28878.6|28984|28872|29
1652528480000|2022-05-14 11:41:20|28990.3|28878.3|28985|28873|29000|28888|28985|28873|34
1652528490000|2022-05-14 11:41:30|28984.8|28872.8|28998.2|28886.2|28999.1|28887.1|28982.8|28870.8|31
1652528500000|2022-05-14 11:41:40|28999.4|28887.4|29008.5|28896.5|29008.6|28896.6|28995.1|28883.1|26
1652528510000|2022-05-14 11:41:50|29004.8|28892.8|28996.2|28884.2|29007.3|28895.3|28994.3|28882.3|34
1652528520000|2022-05-14 11:42:00|28996|28884|28990.7|28878.7|28997|28885|28985.9|28873.9|32
1652528530000|2022-05-14 11:42:10|28990.3|28878.3|28975.2|28863.2|28993.9|28881.9|28974.5|28862.5|30
1652528540000|2022-05-14 11:42:20|28975.1|28863.1|28947.9|28835.9|28975.1|28863.1|28946|28834|30
1652528550000|2022-05-14 11:42:30|28947.8|28835.8|28952.9|28840.9|28956.2|28844.2|28947.8|28835.8|37
1652528560000|2022-05-14 11:42:40|28952.8|28840.8|28952.9|28840.9|28952.9|28840.9|28948.6|28836.6|25
1652528570000|2022-05-14 11:42:50|28953.1|28841.1|28944.6|28832.6|28953.2|28841.2|28944.5|28832.5|25
1652528580000|2022-05-14 11:43:00|28935.7|28823.7|28927.6|28815.6|28935.7|28823.7|28917.1|28805.1|33
1652528590000|2022-05-14 11:43:10|28928.2|28816.2|28913.2|28801.2|28928.5|28816.5|28912.1|28800.1|36
1652528600000|2022-05-14 11:43:20|28911.7|28799.7|28916.1|28804.1|28916.1|28804.1|28906.9|28794.9|36
1652528610000|2022-05-14 11:43:30|28916.3|28804.3|28909.4|28797.4|28916.9|28804.9|28909.4|28797.4|29
1652528620000|2022-05-14 11:43:40|28911.1|28799.1|28918.6|28806.6|28931.2|28819.2|28911.1|28799.1|35
1652528630000|2022-05-14 11:43:50|28917.4|28805.4|28913.3|28801.3|28918.6|28806.6|28911.5|28799.5|33
1652528640000|2022-05-14 11:44:00|28912.7|28800.7|28895.2|28783.2|28912.9|28800.9|28895.2|28783.2|29
1652528650000|2022-05-14 11:44:10|28894.4|28782.4|28915.4|28803.4|28916.1|28804.1|28893.3|28781.3|34
1652528660000|2022-05-14 11:44:20|28915.3|28803.3|28903.5|28791.5|28915.3|28803.3|28896.8|28784.8|33
1652528670000|2022-05-14 11:44:30|28901.6|28789.6|28901.1|28789.1|28901.7|28789.7|28898.3|28786.3|36
1652528680000|2022-05-14 11:44:40|28902.9|28790.9|28903.6|28791.6|28905.3|28793.3|28901.4|28789.4|26
1652528690000|2022-05-14 11:44:50|28903.5|28791.5|28900.5|28788.5|28905.2|28793.2|28895|28783|31
1652528700000|2022-05-14 11:45:00|28901.5|28789.5|28901.2|28789.2|28903.3|28791.3|28899.1|28787.1|31
1652528710000|2022-05-14 11:45:10|28900.8|28788.8|28907.7|28795.7|28907.7|28795.7|28899.9|28787.9|26
1652528720000|2022-05-14 11:45:20|28908|28796|28915.2|28803.2|28919.9|28807.9|28908|28796|27
1652528730000|2022-05-14 11:45:30|28914.5|28802.5|28932.8|28820.8|28932.8|28820.8|28914.5|28802.5|30
1652528740000|2022-05-14 11:45:40|28933.6|28821.6|28952.1|28840.1|28953.1|28841.1|28929.8|28817.8|34
1652528750000|2022-05-14 11:45:50|28952.2|28840.2|28945.1|28833.1|28954|28842|28943.7|28831.7|34
1652528760000|2022-05-14 11:46:00|28944.7|28832.7|28940|28828|28946.2|28834.2|28938.7|28826.7|31
1652528770000|2022-05-14 11:46:10|28939.4|28827.4|28915.5|28803.5|28940|28828|28915.5|28803.5|31
1652528780000|2022-05-14 11:46:20|28912.9|28800.9|28907.9|28795.9|28914.5|28802.5|28901.1|28789.1|33
1652528790000|2022-05-14 11:46:30|28907|28795|28919.6|28807.6|28919.8|28807.8|28905|28793|26
1652528800000|2022-05-14 11:46:40|28919.7|28807.7|28908.3|28796.3|28921.5|28809.5|28907.2|28795.2|31
1652528810000|2022-05-14 11:46:50|28908.7|28796.7|28911.6|28799.6|28916.5|28804.5|28908.7|28796.7|36
1652528820000|2022-05-14 11:47:00|28911.4|28799.4|28906.9|28794.9|28911.6|28799.6|28906.7|28794.7|27
1652528830000|2022-05-14 11:47:10|28912.4|28800.4|28909.1|28797.1|28918.6|28806.6|28908.5|28796.5|26
1652528840000|2022-05-14 11:47:20|28906.2|28794.2|28910.4|28798.4|28911.9|28799.9|28895.2|28783.2|36
1652528850000|2022-05-14 11:47:30|28910.6|28798.6|28925.7|28813.7|28925.8|28813.8|28910.5|28798.5|35
1652528860000|2022-05-14 11:47:40|28925.4|28813.4|28930.2|28818.2|28933.2|28821.2|28925.4|28813.4|30
1652528870000|2022-05-14 11:47:50|28930.4|28818.4|28918.5|28806.5|28931|28819|28917.6|28805.6|31
1652528880000|2022-05-14 11:48:00|28918.6|28806.6|28920|28808|28927.1|28815.1|28916|28804|33
1652528890000|2022-05-14 11:48:10|28919.3|28807.3|28922.3|28810.3|28925|28813|28917.9|28805.9|32
1652528900000|2022-05-14 11:48:20|28923.5|28811.5|28928.8|28816.8|28932.1|28820.1|28923.5|28811.5|31
1652528910000|2022-05-14 11:48:30|28928.4|28816.4|28926.8|28814.8|28928.4|28816.4|28925.3|28813.3|26
1652528920000|2022-05-14 11:48:40|28926.4|28814.4|28930.2|28818.2|28930.7|28818.7|28926|28814|34
1652528930000|2022-05-14 11:48:50|28928.9|28816.9|28928.5|28816.5|28929.8|28817.8|28924.3|28812.3|27
1652528940000|2022-05-14 11:49:00|28928.9|28816.9|28929.5|28817.5|28930|28818|28927.7|28815.7|24
1652528950000|2022-05-14 11:49:10|28929.6|28817.6|28950.9|28838.9|28950.9|28838.9|28929.2|28817.2|30
1652528960000|2022-05-14 11:49:20|28951.4|28839.4|28950.1|28838.1|28951.5|28839.5|28947.6|28835.6|33
1652528970000|2022-05-14 11:49:30|28950.3|28838.3|28955.7|28843.7|28955.7|28843.7|28949.2|28837.2|31
1652528980000|2022-05-14 11:49:40|28956.5|28844.5|28953.7|28841.7|28957.3|28845.3|28948.2|28836.2|33
1652528990000|2022-05-14 11:49:50|28953.8|28841.8|28964|28852|28964.7|28852.7|28953.8|28841.8|34
1652529000000|2022-05-14 11:50:00|28963.3|28851.3|28967.1|28855.1|28968.1|28856.1|28961.1|28849.1|32
1652529010000|2022-05-14 11:50:10|28964.2|28852.2|28959.7|28847.7|28965.4|28853.4|28959|28847|34
1652529020000|2022-05-14 11:50:20|28960.5|28848.5|28963.6|28851.6|28963.8|28851.8|28959.7|28847.7|26
1652529030000|2022-05-14 11:50:30|28962.3|28850.3|28958|28846|28964|28852|28957.7|28845.7|25
1652529040000|2022-05-14 11:50:40|28958.1|28846.1|28944.6|28832.6|28958.1|28846.1|28944.6|28832.6|23
1652529050000|2022-05-14 11:50:50|28944.8|28832.8|28958.7|28846.7|28958.7|28846.7|28940.1|28828.1|24
1652529060000|2022-05-14 11:51:00|28963.8|28851.8|28962.5|28850.5|28964.3|28852.3|28954.6|28842.6|34
1652529070000|2022-05-14 11:51:10|28962.8|28850.8|28969|28857|28969.8|28857.8|28962.2|28850.2|29
1652529080000|2022-05-14 11:51:20|28970.8|28858.8|28968.6|28856.6|28970.8|28858.8|28961.7|28849.7|28
1652529090000|2022-05-14 11:51:30|28966.8|28854.8|28971.2|28859.2|28972.9|28860.9|28965.2|28853.2|31
1652529100000|2022-05-14 11:51:40|28972.6|28860.6|28978.5|28866.5|28978.5|28866.5|28971.3|28859.3|28
1652529110000|2022-05-14 11:51:50|28979|28867|28989.3|28877.3|28991.6|28879.6|28977.8|28865.8|29
1652529120000|2022-05-14 11:52:00|28991.3|28879.3|28993.2|28881.2|28998.7|28886.7|28991|28879|29
1652529130000|2022-05-14 11:52:10|28994.7|28882.7|28997.5|28885.5|28997.5|28885.5|28989.9|28877.9|33
1652529140000|2022-05-14 11:52:20|28997.3|28885.3|29001|28889|29002.2|28890.2|28997.3|28885.3|21
1652529150000|2022-05-14 11:52:30|29001.1|28889.1|28996|28884|29001.3|28889.3|28996|28884|23
1652529160000|2022-05-14 11:52:40|28994.5|28882.5|28991|28879|28994.5|28882.5|28984.7|28872.7|35
1652529170000|2022-05-14 11:52:50|28990.8|28878.8|28992.3|28880.3|28992.3|28880.3|28989.7|28877.7|27
1652529180000|2022-05-14 11:53:00|28992.2|28880.2|28999.2|28887.2|29007.4|28895.4|28990.8|28878.8|32
1652529190000|2022-05-14 11:53:10|28999.5|28887.5|28993.8|28881.8|29001|28889|28993.6|28881.6|24
1652529200000|2022-05-14 11:53:20|28993.6|28881.6|28997|28885|28997|28885|28991.7|28879.7|22
1652529210000|2022-05-14 11:53:30|28996.7|28884.7|28995.5|28883.5|28998.4|28886.4|28992.7|28880.7|27
1652529220000|2022-05-14 11:53:40|28995|28883|28993.9|28881.9|28995.2|28883.2|28993|28881|31
1652529230000|2022-05-14 11:53:50|28993.7|28881.7|28984.9|28872.9|28995.2|28883.2|28984.6|28872.6|27
1652529240000|2022-05-14 11:54:00|28985.6|28873.6|28987.3|28875.3|28993.2|28881.2|28985.6|28873.6|29
1652529250000|2022-05-14 11:54:10|28987|28875|28988.1|28876.1|28989.7|28877.7|28985.9|28873.9|25
1652529260000|2022-05-14 11:54:20|28987.7|28875.7|28986.9|28874.9|28990.4|28878.4|28986.5|28874.5|26
1652529270000|2022-05-14 11:54:30|28986.7|28874.7|28989.6|28877.6|28990.2|28878.2|28981.6|28869.6|33
1652529280000|2022-05-14 11:54:40|28989.7|28877.7|28997.4|28885.4|28998.2|28886.2|28989.7|28877.7|26
1652529290000|2022-05-14 11:54:50|28997|28885|28997.4|28885.4|28999|28887|28996.8|28884.8|26
1652529300000|2022-05-14 11:55:00|28997.5|28885.5|28998.9|28886.9|29001.4|28889.4|28997.2|28885.2|25
1652529310000|2022-05-14 11:55:10|29000.9|28888.9|29010.9|28898.9|29010.9|28898.9|29000.9|28888.9|32
1652529320000|2022-05-14 11:55:20|29013.4|28901.4|29028.2|28916.2|29033.6|28921.6|29013.4|28901.4|37
1652529330000|2022-05-14 11:55:30|29029.1|28917.1|29034.4|28922.4|29034.5|28922.5|29029.1|28917.1|27
1652529340000|2022-05-14 11:55:40|29034.1|28922.1|29039.9|28927.9|29040.5|28928.5|29033.1|28921.1|28
1652529350000|2022-05-14 11:55:50|29038.1|28926.1|29036.1|28924.1|29050.3|28938.3|29035.3|28923.3|32
1652529360000|2022-05-14 11:56:00|29036.8|28924.8|29030.9|28918.9|29039.8|28927.8|29026.9|28914.9|37
1652529370000|2022-05-14 11:56:10|29030.6|28918.6|29040.3|28928.3|29040.3|28928.3|29025.8|28913.8|37
1652529380000|2022-05-14 11:56:20|29040.9|28928.9|29047.9|28935.9|29047.9|28935.9|29040.9|28928.9|26
1652529390000|2022-05-14 11:56:30|29048.8|28936.8|29058.1|28946.1|29061.1|28949.1|29046.9|28934.9|34
1652529400000|2022-05-14 11:56:40|29059.4|28947.4|29067.2|28955.2|29068.6|28956.6|29058.1|28946.1|36
1652529410000|2022-05-14 11:56:50|29065.2|28953.2|29055.7|28943.7|29072.2|28960.2|29053.4|28941.4|34
1652529420000|2022-05-14 11:57:00|29055.8|28943.8|29051.3|28939.3|29058.8|28946.8|29050.7|28938.7|36
1652529430000|2022-05-14 11:57:10|29051.7|28939.7|29053|28941|29058.9|28946.9|29047.3|28935.3|31
1652529440000|2022-05-14 11:57:20|29054.6|28942.6|29055.3|28943.3|29057.9|28945.9|29054.2|28942.2|24
1652529450000|2022-05-14 11:57:30|29055.7|28943.7|29055.1|28943.1|29057.4|28945.4|29052.8|28940.8|26
1652529460000|2022-05-14 11:57:40|29056.4|28944.4|29056.5|28944.5|29057.8|28945.8|29055.8|28943.8|29
1652529470000|2022-05-14 11:57:50|29056.7|28944.7|29078.3|28966.3|29078.4|28966.4|29056.7|28944.7|36
1652529480000|2022-05-14 11:58:00|29078.1|28966.1|29110.7|28998.7|29110.7|28998.7|29078.1|28966.1|35
1652529490000|2022-05-14 11:58:10|29113.5|29001.5|29119.1|29007.1|29142.2|29030.2|29110.2|28998.2|39
1652529500000|2022-05-14 11:58:20|29117.7|29005.7|29095.8|28983.8|29118.5|29006.5|29089.5|28977.5|33
1652529510000|2022-05-14 11:58:30|29094.2|28982.2|29086.5|28974.5|29094.6|28982.6|29085.3|28973.3|35
1652529520000|2022-05-14 11:58:40|29081.3|28969.3|29068.5|28956.5|29081.3|28969.3|29063.3|28951.3|38
1652529530000|2022-05-14 11:58:50|29067.8|28955.8|29060.7|28948.7|29070.7|28958.7|29057.9|28945.9|35
1652529540000|2022-05-14 11:59:00|29060.6|28948.6|29051.7|28939.7|29061.4|28949.4|29051.7|28939.7|31
1652529550000|2022-05-14 11:59:10|29051.1|28939.1|29055.1|28943.1|29055.3|28943.3|29045.8|28933.8|35
1652529560000|2022-05-14 11:59:20|29055.4|28943.4|29057.1|28945.1|29060.4|28948.4|29049.1|28937.1|33
1652529570000|2022-05-14 11:59:30|29056.4|28944.4|29058.1|28946.1|29062.8|28950.8|29054.2|28942.2|30
1652529580000|2022-05-14 11:59:40|29058.2|28946.2|29054.6|28942.6|29058.2|28946.2|29053.9|28941.9|32
1652529590000|2022-05-14 11:59:50|29054.5|28942.5|29065.9|28953.9|29065.9|28953.9|29054.5|28942.5|36
1652529600000|2022-05-14 12:00:00|29065|28953|29042.7|28930.7|29065.8|28953.8|29038.7|28926.7|38
1652529610000|2022-05-14 12:00:10|29042.1|28930.1|29053.2|28941.2|29053.5|28941.5|29037|28925|38
1652529620000|2022-05-14 12:00:20|29053.6|28941.6|29045.8|28933.8|29056|28944|29044.9|28932.9|29
1652529630000|2022-05-14 12:00:30|29045.3|28933.3|29046.3|28934.3|29047.7|28935.7|29043.1|28931.1|28
1652529640000|2022-05-14 12:00:40|29046|28934|29045.6|28933.6|29046.6|28934.6|29045.3|28933.3|25
1652529650000|2022-05-14 12:00:50|29045.2|28933.2|29040.8|28928.8|29045.9|28933.9|29040.5|28928.5|24
1652529660000|2022-05-14 12:01:00|29040.2|28928.2|29033.6|28921.6|29040.2|28928.2|29032.4|28920.4|32
1652529670000|2022-05-14 12:01:10|29032.6|28920.6|29034.2|28922.2|29036.3|28924.3|29028|28916|33
1652529680000|2022-05-14 12:01:20|29033.7|28921.7|29046|28934|29046|28934|29031.9|28919.9|31
1652529690000|2022-05-14 12:01:30|29044.2|28932.2|29042.6|28930.6|29044.9|28932.9|29039|28927|32
1652529700000|2022-05-14 12:01:40|29041.5|28929.5|29041.2|28929.2|29041.6|28929.6|29030|28918|37
1652529710000|2022-05-14 12:01:50|29040.3|28928.3|29044.3|28932.3|29044.3|28932.3|29038|28926|33
1652529720000|2022-05-14 12:02:00|29044.5|28932.5|29032.9|28920.9|29045.6|28933.6|29031.3|28919.3|34
1652529730000|2022-05-14 12:02:10|29032.2|28920.2|29024.9|28912.9|29032.2|28920.2|29022.6|28910.6|35
1652529740000|2022-05-14 12:02:20|29024.6|28912.6|29025.7|28913.7|29029.1|28917.1|29024.5|28912.5|32
1652529750000|2022-05-14 12:02:30|29025.8|28913.8|29017.6|28905.6|29026.9|28914.9|29017|28905|29
1652529760000|2022-05-14 12:02:40|29017.2|28905.2|29005.4|28893.4|29018|28906|29002.7|28890.7|31
1652529770000|2022-05-14 12:02:50|29004.9|28892.9|29012.5|28900.5|29021.2|28909.2|29004.9|28892.9|28
1652529780000|2022-05-14 12:03:00|29012.4|28900.4|29009.2|28897.2|29012.4|28900.4|29005.7|28893.7|30
1652529790000|2022-05-14 12:03:10|29009|28897|29019|28907|29019|28907|29008.5|28896.5|25
1652529800000|2022-05-14 12:03:20|29021.3|28909.3|29023.6|28911.6|29025.5|28913.5|29021.3|28909.3|32
1652529810000|2022-05-14 12:03:30|29023.7|28911.7|29016.6|28904.6|29023.7|28911.7|29010.5|28898.5|31
1652529820000|2022-05-14 12:03:40|29016.7|28904.7|29023.5|28911.5|29023.5|28911.5|29014.2|28902.2|30
1652529830000|2022-05-14 12:03:50|29023.4|28911.4|29028.4|28916.4|29028.8|28916.8|29023.4|28911.4|27
1652529840000|2022-05-14 12:04:00|29028.5|28916.5|29035.4|28923.4|29037.6|28925.6|29027.6|28915.6|30
1652529850000|2022-05-14 12:04:10|29034.4|28922.4|29036.8|28924.8|29036.9|28924.9|29033.3|28921.3|30
1652529860000|2022-05-14 12:04:20|29036|28924|29029.7|28917.7|29036.1|28924.1|29029.7|28917.7|30
1652529870000|2022-05-14 12:04:30|29028.9|28916.9|29011.1|28899.1|29029.3|28917.3|29011|28899|34
1652529880000|2022-05-14 12:04:40|29011.6|28899.6|29015.3|28903.3|29016.8|28904.8|29008.5|28896.5|33
1652529890000|2022-05-14 12:04:50|29015.5|28903.5|29013.8|28901.8|29015.5|28903.5|29012.5|28900.5|26
1652529900000|2022-05-14 12:05:00|29013.6|28901.6|29010.8|28898.8|29013.6|28901.6|29010.3|28898.3|28
1652529910000|2022-05-14 12:05:10|29011|28899|29016|28904|29023.1|28911.1|29011|28899|33
1652529920000|2022-05-14 12:05:20|29016.1|28904.1|29009.1|28897.1|29016.1|28904.1|29008.1|28896.1|27
1652529930000|2022-05-14 12:05:30|29009.2|28897.2|29009.3|28897.3|29012.6|28900.6|29008.8|28896.8|25
1652529940000|2022-05-14 12:05:40|29009.5|28897.5|29008.2|28896.2|29009.5|28897.5|29006.1|28894.1|24
1652529950000|2022-05-14 12:05:50|29007.7|28895.7|29001.5|28889.5|29008.1|28896.1|29000.5|28888.5|24
1652529960000|2022-05-14 12:06:00|29001.4|28889.4|29000.8|28888.8|29004.1|28892.1|29000|28888|30
1652529970000|2022-05-14 12:06:10|29000.9|28888.9|29000.5|28888.5|29001.9|28889.9|28999.1|28887.1|23
1652529980000|2022-05-14 12:06:20|28991.9|28879.9|28998.8|28886.8|29000.7|28888.7|28989.9|28877.9|31
1652529990000|2022-05-14 12:06:30|28999|28887|29005|28893|29005|28893|28997.5|28885.5|23
1652530000000|2022-05-14 12:06:40|29005.1|28893.1|29010.8|28898.8|29010.8|28898.8|29005|28893|27
1652530010000|2022-05-14 12:06:50|29010.7|28898.7|29013.4|28901.4|29013.8|28901.8|29010.7|28898.7|31
1652530020000|2022-05-14 12:07:00|29013.7|28901.7|29015.1|28903.1|29015.1|28903.1|29012.4|28900.4|24
1652530030000|2022-05-14 12:07:10|29016|28904|29024.6|28912.6|29026.4|28914.4|29016|28904|34
1652530040000|2022-05-14 12:07:20|29025|28913|29024.8|28912.8|29025.1|28913.1|29023.8|28911.8|26
1652530050000|2022-05-14 12:07:30|29025.1|28913.1|29033.4|28921.4|29035.6|28923.6|29025.1|28913.1|34
1652530060000|2022-05-14 12:07:40|29033.6|28921.6|29040.7|28928.7|29041.6|28929.6|29032.8|28920.8|30
1652530070000|2022-05-14 12:07:50|29040.3|28928.3|29051.6|28939.6|29053.7|28941.7|29040.3|28928.3|26
1652530080000|2022-05-14 12:08:00|29051.5|28939.5|29051.7|28939.7|29052.6|28940.6|29047.5|28935.5|33
1652530090000|2022-05-14 12:08:10|29050.9|28938.9|29049|28937|29050.9|28938.9|29041.7|28929.7|32
1652530100000|2022-05-14 12:08:20|29050.2|28938.2|29051.2|28939.2|29051.3|28939.3|29047|28935|33
1652530110000|2022-05-14 12:08:30|29051.4|28939.4|29048.5|28936.5|29054.2|28942.2|29048.1|28936.1|29
1652530120000|2022-05-14 12:08:40|29049.7|28937.7|29048.2|28936.2|29053.4|28941.4|29048.2|28936.2|31
1652530130000|2022-05-14 12:08:50|29043.7|28931.7|29034.5|28922.5|29043.7|28931.7|29033.9|28921.9|29
1652530140000|2022-05-14 12:09:00|29034|28922|29027.2|28915.2|29035.6|28923.6|29022.5|28910.5|32
1652530150000|2022-05-14 12:09:10|29029.3|28917.3|29026.5|28914.5|29030.9|28918.9|29024.1|28912.1|38
1652530160000|2022-05-14 12:09:20|29026.3|28914.3|29028.9|28916.9|29029|28917|29025.6|28913.6|31
1652530170000|2022-05-14 12:09:30|29028.8|28916.8|29043.7|28931.7|29043.8|28931.8|29027.9|28915.9|36
1652530180000|2022-05-14 12:09:40|29043.5|28931.5|29032.5|28920.5|29044.8|28932.8|29031.3|28919.3|27
1652530190000|2022-05-14 12:09:50|29032.4|28920.4|29036.9|28924.9|29038.4|28926.4|29031|28919|29
1652530200000|2022-05-14 12:10:00|29036.5|28924.5|29026.6|28914.6|29036.7|28924.7|29025.4|28913.4|32
1652530210000|2022-05-14 12:10:10|29026.2|28914.2|29028.1|28916.1|29029|28917|29014.7|28902.7|36
1652530220000|2022-05-14 12:10:20|29028.2|28916.2|29003.7|28891.7|29028.2|28916.2|29003.7|28891.7|38
1652530230000|2022-05-14 12:10:30|29003.6|28891.6|29009.1|28897.1|29012|28900|29000.1|28888.1|32
1652530240000|2022-05-14 12:10:40|29008.4|28896.4|29007|28895|29008.6|28896.6|29002.3|28890.3|33
1652530250000|2022-05-14 12:10:50|29007.6|28895.6|28999.8|28887.8|29013.3|28901.3|28996.5|28884.5|35
1652530260000|2022-05-14 12:11:00|29000.2|28888.2|28994.4|28882.4|29000.2|28888.2|28993.4|28881.4|30
1652530270000|2022-05-14 12:11:10|28994.8|28882.8|28994|28882|29000.5|28888.5|28993.4|28881.4|29
1652530280000|2022-05-14 12:11:20|28993.9|28881.9|28991|28879|28995.7|28883.7|28986.4|28874.4|33
1652530290000|2022-05-14 12:11:30|28993.6|28881.6|29004|28892|29006.8|28894.8|28993.6|28881.6|36
1652530300000|2022-05-14 12:11:40|29004.8|28892.8|28993.3|28881.3|29005|28893|28993.3|28881.3|35
1652530310000|2022-05-14 12:11:50|28992.1|28880.1|28987.3|28875.3|28992.5|28880.5|28985.8|28873.8|30
1652530320000|2022-05-14 12:12:00|28987.2|28875.2|28992.1|28880.1|28996.5|28884.5|28986.9|28874.9|34
1652530330000|2022-05-14 12:12:10|28992.6|28880.6|28990.1|28878.1|28995.2|28883.2|28990.1|28878.1|30
1652530340000|2022-05-14 12:12:20|28990.2|28878.2|28983.5|28871.5|28991.8|28879.8|28983.5|28871.5|34
1652530350000|2022-05-14 12:12:30|28982.6|28870.6|28982.3|28870.3|28983.5|28871.5|28982.2|28870.2|31
1652530360000|2022-05-14 12:12:40|28982.8|28870.8|28981.8|28869.8|28982.8|28870.8|28981.5|28869.5|22
1652530370000|2022-05-14 12:12:50|28981.7|28869.7|28981.6|28869.6|28982.2|28870.2|28981.2|28869.2|17
1652530380000|2022-05-14 12:13:00|28981.7|28869.7|28980.6|28868.6|28983|28871|28980.6|28868.6|13
1652530390000|2022-05-14 12:13:10|28980.4|28868.4|28985.2|28873.2|28992.1|28880.1|28979.7|28867.7|29
1652530400000|2022-05-14 12:13:20|28984.2|28872.2|28978.6|28866.6|28984.2|28872.2|28977.6|28865.6|28
1652530410000|2022-05-14 12:13:30|28978.7|28866.7|28984.4|28872.4|28985.1|28873.1|28978.6|28866.6|32
1652530420000|2022-05-14 12:13:40|28985.5|28873.5|28981.9|28869.9|28986.4|28874.4|28981.9|28869.9|31
1652530430000|2022-05-14 12:13:50|28981.5|28869.5|28984.4|28872.4|28984.6|28872.6|28979.9|28867.9|29
1652530440000|2022-05-14 12:14:00|28984.5|28872.5|29003.5|28891.5|29005.5|28893.5|28984.5|28872.5|26
1652530450000|2022-05-14 12:14:10|29003.9|28891.9|28989.5|28877.5|29003.9|28891.9|28988.1|28876.1|28
1652530460000|2022-05-14 12:14:20|28990.4|28878.4|28987.1|28875.1|28992.6|28880.6|28986.6|28874.6|26
1652530470000|2022-05-14 12:14:30|28987.4|28875.4|28985.1|28873.1|28987.4|28875.4|28983.5|28871.5|28
1652530480000|2022-05-14 12:14:40|28985.7|28873.7|28976|28864|28985.7|28873.7|28974.1|28862.1|33
1652530490000|2022-05-14 12:14:50|28975.9|28863.9|28979.6|28867.6|28979.8|28867.8|28975.4|28863.4|32
1652530500000|2022-05-14 12:15:00|28979.4|28867.4|28971.6|28859.6|28979.8|28867.8|28971.6|28859.6|34
1652530510000|2022-05-14 12:15:10|28971.8|28859.8|28982.3|28870.3|28982.9|28870.9|28971.5|28859.5|30
1652530520000|2022-05-14 12:15:20|28982.7|28870.7|28982.3|28870.3|28983.6|28871.6|28978.9|28866.9|36
1652530530000|2022-05-14 12:15:30|28982.9|28870.9|28987|28875|28987|28875|28980.2|28868.2|32
1652530540000|2022-05-14 12:15:40|28987.1|28875.1|28984.3|28872.3|28988.4|28876.4|28984.2|28872.2|33
1652530550000|2022-05-14 12:15:50|28984.1|28872.1|28983.6|28871.6|28984.7|28872.7|28983.6|28871.6|17
1652530560000|2022-05-14 12:16:00|28983.8|28871.8|29009.1|28897.1|29009.1|28897.1|28983.8|28871.8|35
1652530570000|2022-05-14 12:16:10|29009.8|28897.8|29004.4|28892.4|29009.9|28897.9|29000.4|28888.4|34
1652530580000|2022-05-14 12:16:20|29004.1|28892.1|29010.3|28898.3|29010.3|28898.3|29003.2|28891.2|28
1652530590000|2022-05-14 12:16:30|29011.9|28899.9|29004.9|28892.9|29013.4|28901.4|29004|28892|29
1652530600000|2022-05-14 12:16:40|29005.1|28893.1|29002.1|28890.1|29006.7|28894.7|29001.6|28889.6|28
1652530610000|2022-05-14 12:16:50|29002.6|28890.6|29002.6|28890.6|29003.8|28891.8|28999.6|28887.6|29
1652530620000|2022-05-14 12:17:00|29002.5|28890.5|29008|28896|29008.1|28896.1|29001.8|28889.8|29
1652530630000|2022-05-14 12:17:10|29007.8|28895.8|29005.8|28893.8|29009.3|28897.3|29005.7|28893.7|29
1652530640000|2022-05-14 12:17:20|29006|28894|29009.3|28897.3|29009.3|28897.3|29005.1|28893.1|27
1652530650000|2022-05-14 12:17:30|29008.1|28896.1|29004.2|28892.2|29008.1|28896.1|29003.9|28891.9|22
1652530660000|2022-05-14 12:17:40|29004.4|28892.4|29006.2|28894.2|29008|28896|29004.4|28892.4|26
1652530670000|2022-05-14 12:17:50|29006.6|28894.6|29006.4|28894.4|29009.4|28897.4|29006.3|28894.3|25
1652530680000|2022-05-14 12:18:00|29007|28895|29006|28894|29008.3|28896.3|29006|28894|23
1652530690000|2022-05-14 12:18:10|29006.4|28894.4|28998.4|28886.4|29008|28896|28998.4|28886.4|31
1652530700000|2022-05-14 12:18:20|28998|28886|28987|28875|28998.7|28886.7|28984.1|28872.1|37
1652530710000|2022-05-14 12:18:30|28987.6|28875.6|28982.4|28870.4|28987.6|28875.6|28981.8|28869.8|31
1652530720000|2022-05-14 12:18:40|28982|28870|28978.8|28866.8|28982.1|28870.1|28978.6|28866.6|27
1652530730000|2022-05-14 12:18:50|28979.2|28867.2|28975.2|28863.2|28979.9|28867.9|28975.2|28863.2|18
1652530740000|2022-05-14 12:19:00|28975.3|28863.3|28972.9|28860.9|28976.2|28864.2|28966|28854|33
1652530750000|2022-05-14 12:19:10|28973.7|28861.7|28970.1|28858.1|28973.7|28861.7|28966.9|28854.9|27
1652530760000|2022-05-14 12:19:20|28971|28859|28965.1|28853.1|28972.1|28860.1|28965.1|28853.1|30
1652530770000|2022-05-14 12:19:30|28965.2|28853.2|28973|28861|28973|28861|28958.9|28846.9|35
1652530780000|2022-05-14 12:19:40|28973.4|28861.4|28964.9|28852.9|28975.9|28863.9|28964.9|28852.9|27
1652530790000|2022-05-14 12:19:50|28965.1|28853.1|28959.1|28847.1|28965.1|28853.1|28957.7|28845.7|35
1652530800000|2022-05-14 12:20:00|28959.7|28847.7|28960.4|28848.4|28961.1|28849.1|28959.7|28847.7|18
1652530810000|2022-05-14 12:20:10|28960.8|28848.8|28962.3|28850.3|28963.7|28851.7|28960.8|28848.8|20
1652530820000|2022-05-14 12:20:20|28962.2|28850.2|28962.3|28850.3|28962.6|28850.6|28960.9|28848.9|23
1652530830000|2022-05-14 12:20:30|28962.4|28850.4|28962.5|28850.5|28964.1|28852.1|28961.5|28849.5|30
1652530840000|2022-05-14 12:20:40|28962.3|28850.3|28972.5|28860.5|28972.5|28860.5|28962.3|28850.3|28
1652530850000|2022-05-14 12:20:50|28973.7|28861.7|28984.1|28872.1|28984.6|28872.6|28973.7|28861.7|29
1652530860000|2022-05-14 12:21:00|28984.3|28872.3|29000.2|28888.2|29002.4|28890.4|28984.2|28872.2|31
1652530870000|2022-05-14 12:21:10|29001.2|28889.2|29014.9|28902.9|29016|28904|29001.2|28889.2|36
1652530880000|2022-05-14 12:21:20|29016.2|28904.2|29029.2|28917.2|29032.1|28920.1|29016.2|28904.2|32
1652530890000|2022-05-14 12:21:30|29028.9|28916.9|29033.6|28921.6|29038.4|28926.4|29028.8|28916.8|27
1652530900000|2022-05-14 12:21:40|29029.8|28917.8|29030.8|28918.8|29032|28920|29025.5|28913.5|36
1652530910000|2022-05-14 12:21:50|29030.9|28918.9|29041.4|28929.4|29041.5|28929.5|29030.8|28918.8|29
1652530920000|2022-05-14 12:22:00|29042|28930|29050|28938|29051.8|28939.8|29042|28930|29
1652530930000|2022-05-14 12:22:10|29050.1|28938.1|29044.9|28932.9|29052.1|28940.1|29044.9|28932.9|32
1652530940000|2022-05-14 12:22:20|29043.9|28931.9|29051.6|28939.6|29051.6|28939.6|29040|28928|33
1652530950000|2022-05-14 12:22:30|29049.5|28937.5|29047.9|28935.9|29049.9|28937.9|29046.1|28934.1|20
1652530960000|2022-05-14 12:22:40|29047.4|28935.4|29048.1|28936.1|29048.5|28936.5|29047.4|28935.4|24
1652530970000|2022-05-14 12:22:50|29048.2|28936.2|29050.7|28938.7|29052|28940|29048.2|28936.2|16
1652530980000|2022-05-14 12:23:00|29050.8|28938.8|29071.3|28959.3|29071.5|28959.5|29050.8|28938.8|34
1652530990000|2022-05-14 12:23:10|29070.9|28958.9|29068.3|28956.3|29075.1|28963.1|29066.5|28954.5|34
1652531000000|2022-05-14 12:23:20|29068.1|28956.1|29064.1|28952.1|29068.8|28956.8|29063.6|28951.6|32
1652531010000|2022-05-14 12:23:30|29064|28952|29058.3|28946.3|29064.1|28952.1|29057.8|28945.8|34
1652531020000|2022-05-14 12:23:40|29058.4|28946.4|29065.9|28953.9|29065.9|28953.9|29057.2|28945.2|29
1652531030000|2022-05-14 12:23:50|29066.5|28954.5|29074.3|28962.3|29074.3|28962.3|29066.4|28954.4|27
1652531040000|2022-05-14 12:24:00|29074.5|28962.5|29076.4|28964.4|29077.6|28965.6|29073.7|28961.7|35
1652531050000|2022-05-14 12:24:10|29076.2|28964.2|29063.3|28951.3|29080|28968|29053.6|28941.6|37
1652531060000|2022-05-14 12:24:20|29063.9|28951.9|29076.7|28964.7|29079.2|28967.2|29063.9|28951.9|29
1652531070000|2022-05-14 12:24:30|29076.5|28964.5|29068.3|28956.3|29076.5|28964.5|29067.9|28955.9|27
1652531080000|2022-05-14 12:24:40|29068.1|28956.1|29067.2|28955.2|29068.1|28956.1|29063.4|28951.4|21
1652531090000|2022-05-14 12:24:50|29066.6|28954.6|29067.5|28955.5|29068.2|28956.2|29065.4|28953.4|26
1652531100000|2022-05-14 12:25:00|29067.3|28955.3|29069|28957|29070.1|28958.1|29065.3|28953.3|23
1652531110000|2022-05-14 12:25:10|29069.1|28957.1|29075.2|28963.2|29075.2|28963.2|29069|28957|23
1652531120000|2022-05-14 12:25:20|29077.4|28965.4|29091.2|28979.2|29091.8|28979.8|29077.4|28965.4|32
1652531130000|2022-05-14 12:25:30|29091.3|28979.3|29092.6|28980.6|29093|28981|29088|28976|26
1652531140000|2022-05-14 12:25:40|29092.7|28980.7|29103.4|28991.4|29103.4|28991.4|29091|28979|31
1652531150000|2022-05-14 12:25:50|29103.7|28991.7|29113.1|29001.1|29116.2|29004.2|29103.7|28991.7|31
1652531160000|2022-05-14 12:26:00|29113.5|29001.5|29122|29010|29122|29010|29113.5|29001.5|32
1652531170000|2022-05-14 12:26:10|29122.2|29010.2|29121.5|29009.5|29123.6|29011.6|29120.6|29008.6|32
1652531180000|2022-05-14 12:26:20|29121.7|29009.7|29123.9|29011.9|29124.7|29012.7|29120.6|29008.6|30
1652531190000|2022-05-14 12:26:30|29123.8|29011.8|29127.5|29015.5|29127.9|29015.9|29123.8|29011.8|23
1652531200000|2022-05-14 12:26:40|29127.9|29015.9|29132.4|29020.4|29132.5|29020.5|29127.9|29015.9|22
1652531210000|2022-05-14 12:26:50|29132|29020|29118.9|29006.9|29132.6|29020.6|29118.2|29006.2|29
1652531220000|2022-05-14 12:27:00|29118.5|29006.5|29116.5|29004.5|29119.7|29007.7|29116.5|29004.5|27
1652531230000|2022-05-14 12:27:10|29117.2|29005.2|29106.2|28994.2|29117.2|29005.2|29106.2|28994.2|33
1652531240000|2022-05-14 12:27:20|29105.9|28993.9|29093.9|28981.9|29106.1|28994.1|29093.5|28981.5|28
1652531250000|2022-05-14 12:27:30|29094.8|28982.8|29102.5|28990.5|29102.6|28990.6|29093.8|28981.8|25
1652531260000|2022-05-14 12:27:40|29102.6|28990.6|29126.5|29014.5|29126.6|29014.6|29102.6|28990.6|36
1652531270000|2022-05-14 12:27:50|29125.7|29013.7|29135.5|29023.5|29135.5|29023.5|29125.7|29013.7|31
1652531280000|2022-05-14 12:28:00|29134.4|29022.4|29137.6|29025.6|29138.6|29026.6|29129.8|29017.8|38
1652531290000|2022-05-14 12:28:10|29137.4|29025.4|29136.4|29024.4|29138.4|29026.4|29128.9|29016.9|33
1652531300000|2022-05-14 12:28:20|29135.6|29023.6|29135.5|29023.5|29138.1|29026.1|29135.4|29023.4|35
1652531310000|2022-05-14 12:28:30|29134.9|29022.9|29130|29018|29134.9|29022.9|29129.4|29017.4|20
1652531320000|2022-05-14 12:28:40|29130.5|29018.5|29137.9|29025.9|29137.9|29025.9|29130.2|29018.2|33
1652531330000|2022-05-14 12:28:50|29138.1|29026.1|29141.8|29029.8|29141.8|29029.8|29137.6|29025.6|29
1652531340000|2022-05-14 12:29:00|29141.9|29029.9|29161.6|29049.6|29162.5|29050.5|29141|29029|34
1652531350000|2022-05-14 12:29:10|29169.6|29057.6|29167.8|29055.8|29171.6|29059.6|29159.7|29047.7|31
1652531360000|2022-05-14 12:29:20|29167.2|29055.2|29164.6|29052.6|29167.2|29055.2|29152.4|29040.4|36
1652531370000|2022-05-14 12:29:30|29164.8|29052.8|29155.8|29043.8|29166.4|29054.4|29155.8|29043.8|35
1652531380000|2022-05-14 12:29:40|29155.2|29043.2|29169.1|29057.1|29169.1|29057.1|29151.7|29039.7|34
1652531390000|2022-05-14 12:29:50|29169|29057|29161.5|29049.5|29174.7|29062.7|29161.1|29049.1|36
1652531400000|2022-05-14 12:30:00|29162|29050|29155.2|29043.2|29165|29053|29153.1|29041.1|32
1652531410000|2022-05-14 12:30:10|29156|29044|29151.1|29039.1|29156.7|29044.7|29149.5|29037.5|31
1652531420000|2022-05-14 12:30:20|29151.4|29039.4|29165|29053|29165.8|29053.8|29149.7|29037.7|36
1652531430000|2022-05-14 12:30:30|29165.2|29053.2|29179.7|29067.7|29179.7|29067.7|29165.2|29053.2|34
1652531440000|2022-05-14 12:30:40|29180|29068|29194.2|29082.2|29205.3|29093.3|29180|29068|37
1652531450000|2022-05-14 12:30:50|29193.2|29081.2|29182.7|29070.7|29195.8|29083.8|29182.7|29070.7|31
1652531460000|2022-05-14 12:31:00|29182.6|29070.6|29169.7|29057.7|29182.6|29070.6|29169.3|29057.3|35
1652531470000|2022-05-14 12:31:10|29170.1|29058.1|29167.2|29055.2|29172.2|29060.2|29166.6|29054.6|32
1652531480000|2022-05-14 12:31:20|29167.3|29055.3|29187.8|29075.8|29187.8|29075.8|29166.9|29054.9|33
1652531490000|2022-05-14 12:31:30|29188.3|29076.3|29190.5|29078.5|29191.3|29079.3|29183.9|29071.9|33
1652531500000|2022-05-14 12:31:40|29190.7|29078.7|29195.8|29083.8|29196.6|29084.6|29189.4|29077.4|32
1652531510000|2022-05-14 12:31:50|29196.7|29084.7|29237.2|29125.2|29238.6|29126.6|29196.7|29084.7|35
1652531520000|2022-05-14 12:32:00|29234.9|29122.9|29197.3|29085.3|29234.9|29122.9|29197.3|29085.3|36
1652531530000|2022-05-14 12:32:10|29195.9|29083.9|29185.6|29073.6|29196.2|29084.2|29183.8|29071.8|34
1652531540000|2022-05-14 12:32:20|29185.5|29073.5|29194.5|29082.5|29199.8|29087.8|29185.2|29073.2|36
1652531550000|2022-05-14 12:32:30|29197.7|29085.7|29175.1|29063.1|29197.7|29085.7|29174.8|29062.8|39
1652531560000|2022-05-14 12:32:40|29175.6|29063.6|29165.9|29053.9|29178.3|29066.3|29164.5|29052.5|34
1652531570000|2022-05-14 12:32:50|29167.3|29055.3|29163.1|29051.1|29169.4|29057.4|29159.9|29047.9|35
1652531580000|2022-05-14 12:33:00|29162.4|29050.4|29143.8|29031.8|29162.4|29050.4|29143.2|29031.2|31
1652531590000|2022-05-14 12:33:10|29144.5|29032.5|29144.3|29032.3|29152|29040|29142|29030|35
1652531600000|2022-05-14 12:33:20|29144.6|29032.6|29142.8|29030.8|29144.6|29032.6|29137.3|29025.3|28
1652531610000|2022-05-14 12:33:30|29144.5|29032.5|29140.8|29028.8|29150.5|29038.5|29140.8|29028.8|32
1652531620000|2022-05-14 12:33:40|29140.2|29028.2|29143.2|29031.2|29144.1|29032.1|29137.3|29025.3|29
1652531630000|2022-05-14 12:33:50|29143.3|29031.3|29139|29027|29143.3|29031.3|29135.4|29023.4|30
1652531640000|2022-05-14 12:34:00|29137.3|29025.3|29149.9|29037.9|29149.9|29037.9|29137.3|29025.3|27
1652531650000|2022-05-14 12:34:10|29150|29038|29160.1|29048.1|29160.5|29048.5|29149.5|29037.5|32
1652531660000|2022-05-14 12:34:20|29162|29050|29157.5|29045.5|29166.9|29054.9|29157.5|29045.5|35
1652531670000|2022-05-14 12:34:30|29157.7|29045.7|29146.5|29034.5|29157.8|29045.8|29145.1|29033.1|35
1652531680000|2022-05-14 12:34:40|29147.1|29035.1|29155|29043|29157|29045|29146.8|29034.8|30
1652531690000|2022-05-14 12:34:50|29155.2|29043.2|29148.9|29036.9|29155.2|29043.2|29145.3|29033.3|28
1652531700000|2022-05-14 12:35:00|29150.2|29038.2|29144.9|29032.9|29152|29040|29143.9|29031.9|19
1652531710000|2022-05-14 12:35:10|29145.3|29033.3|29145.7|29033.7|29148.8|29036.8|29143.7|29031.7|24
1652531720000|2022-05-14 12:35:20|29145.6|29033.6|29147.3|29035.3|29150.5|29038.5|29143|29031|28
1652531730000|2022-05-14 12:35:30|29147.5|29035.5|29147.6|29035.6|29149.1|29037.1|29147|29035|22
1652531740000|2022-05-14 12:35:40|29147.7|29035.7|29148.9|29036.9|29148.9|29036.9|29146.8|29034.8|24
1652531750000|2022-05-14 12:35:50|29148.3|29036.3|29143.5|29031.5|29148.3|29036.3|29142.8|29030.8|31
1652531760000|2022-05-14 12:36:00|29143.7|29031.7|29142.1|29030.1|29143.8|29031.8|29139.7|29027.7|32
1652531770000|2022-05-14 12:36:10|29141.8|29029.8|29143.8|29031.8|29144.3|29032.3|29139.7|29027.7|29
1652531780000|2022-05-14 12:36:20|29143.9|29031.9|29139.8|29027.8|29144|29032|29138.5|29026.5|21
1652531790000|2022-05-14 12:36:30|29140.5|29028.5|29139.2|29027.2|29141.2|29029.2|29136.9|29024.9|25
1652531800000|2022-05-14 12:36:40|29140.8|29028.8|29142.7|29030.7|29144|29032|29140.8|29028.8|23
1652531810000|2022-05-14 12:36:50|29142.5|29030.5|29143.1|29031.1|29144.4|29032.4|29142.5|29030.5|27
1652531820000|2022-05-14 12:37:00|29142.6|29030.6|29137.6|29025.6|29143.4|29031.4|29134.3|29022.3|30
1652531830000|2022-05-14 12:37:10|29137.7|29025.7|29138.4|29026.4|29138.4|29026.4|29137|29025|27
1652531840000|2022-05-14 12:37:20|29138.8|29026.8|29139.6|29027.6|29140.6|29028.6|29138.1|29026.1|30
1652531850000|2022-05-14 12:37:30|29139.7|29027.7|29135.8|29023.8|29139.9|29027.9|29133.1|29021.1|34
1652531860000|2022-05-14 12:37:40|29136.1|29024.1|29137.7|29025.7|29138.1|29026.1|29136.1|29024.1|28
1652531870000|2022-05-14 12:37:50|29137.8|29025.8|29136.6|29024.6|29138.1|29026.1|29136|29024|25
1652531880000|2022-05-14 12:38:00|29136.3|29024.3|29136.6|29024.6|29137.6|29025.6|29136.1|29024.1|19
1652531890000|2022-05-14 12:38:10|29136.7|29024.7|29137.9|29025.9|29137.9|29025.9|29135.4|29023.4|27
1652531900000|2022-05-14 12:38:20|29137.2|29025.2|29144.6|29032.6|29146.2|29034.2|29136.3|29024.3|28
1652531910000|2022-05-14 12:38:30|29140.2|29028.2|29139|29027|29140.2|29028.2|29138.5|29026.5|12
1652531920000|2022-05-14 12:38:40|29139.5|29027.5|29136.7|29024.7|29139.5|29027.5|29136.5|29024.5|20
1652531930000|2022-05-14 12:38:50|29136.6|29024.6|29137.6|29025.6|29138.2|29026.2|29135|29023|14
1652531940000|2022-05-14 12:39:00|29137.3|29025.3|29140.3|29028.3|29140.3|29028.3|29132.7|29020.7|15
1652531950000|2022-05-14 12:39:10|29139.9|29027.9|29144.7|29032.7|29151.1|29039.1|29139.4|29027.4|28
1652531960000|2022-05-14 12:39:20|29142.6|29030.6|29150|29038|29152|29040|29141.4|29029.4|30
1652531970000|2022-05-14 12:39:30|29151.1|29039.1|29154.6|29042.6|29155.6|29043.6|29150.9|29038.9|29
1652531980000|2022-05-14 12:39:40|29154.5|29042.5|29156.4|29044.4|29158|29046|29154.1|29042.1|30
1652531990000|2022-05-14 12:39:50|29155.3|29043.3|29161.2|29049.2|29161.4|29049.4|29155.3|29043.3|27
1652532000000|2022-05-14 12:40:00|29161.7|29049.7|29167.5|29055.5|29167.5|29055.5|29161.6|29049.6|31
1652532010000|2022-05-14 12:40:10|29167.6|29055.6|29166.3|29054.3|29175.5|29063.5|29166.3|29054.3|31
1652532020000|2022-05-14 12:40:20|29166|29054|29161.6|29049.6|29166|29054|29156.6|29044.6|30
1652532030000|2022-05-14 12:40:30|29161.3|29049.3|29160.8|29048.8|29161.7|29049.7|29159.1|29047.1|32
1652532040000|2022-05-14 12:40:40|29159.4|29047.4|29172.7|29060.7|29173.9|29061.9|29159.4|29047.4|27
1652532050000|2022-05-14 12:40:50|29172.8|29060.8|29173.4|29061.4|29179.4|29067.4|29172.4|29060.4|28
1652532060000|2022-05-14 12:41:00|29173.6|29061.6|29183.1|29071.1|29183.3|29071.3|29173.6|29061.6|30
1652532070000|2022-05-14 12:41:10|29183|29071|29171.4|29059.4|29183|29071|29171.4|29059.4|26
1652532080000|2022-05-14 12:41:20|29170.9|29058.9|29178.5|29066.5|29180|29068|29169.5|29057.5|26
1652532090000|2022-05-14 12:41:30|29178.6|29066.6|29176.8|29064.8|29178.9|29066.9|29176.3|29064.3|22
1652532100000|2022-05-14 12:41:40|29177.5|29065.5|29168.7|29056.7|29177.5|29065.5|29168.7|29056.7|23
1652532110000|2022-05-14 12:41:50|29168.3|29056.3|29156.2|29044.2|29168.3|29056.3|29156.2|29044.2|28
1652532120000|2022-05-14 12:42:00|29156.1|29044.1|29141.6|29029.6|29156.1|29044.1|29139.2|29027.2|35
1652532130000|2022-05-14 12:42:10|29141.1|29029.1|29132.7|29020.7|29141.5|29029.5|29132.2|29020.2|31
1652532140000|2022-05-14 12:42:20|29132.3|29020.3|29127.6|29015.6|29132.5|29020.5|29127.2|29015.2|29
1652532150000|2022-05-14 12:42:30|29128|29016|29137.4|29025.4|29137.4|29025.4|29128|29016|24
1652532160000|2022-05-14 12:42:40|29137.2|29025.2|29146.2|29034.2|29146.9|29034.9|29137.2|29025.2|30
1652532170000|2022-05-14 12:42:50|29145.8|29033.8|29143.4|29031.4|29148.5|29036.5|29143.4|29031.4|24
1652532180000|2022-05-14 12:43:00|29143.7|29031.7|29136.8|29024.8|29145.7|29033.7|29136.8|29024.8|28
1652532190000|2022-05-14 12:43:10|29136.9|29024.9|29123.7|29011.7|29137.1|29025.1|29120.4|29008.4|32
1652532200000|2022-05-14 12:43:20|29121.1|29009.1|29124.7|29012.7|29128.2|29016.2|29118.1|29006.1|30
1652532210000|2022-05-14 12:43:30|29123.6|29011.6|29126.3|29014.3|29126.5|29014.5|29123.6|29011.6|23
1652532220000|2022-05-14 12:43:40|29126.5|29014.5|29123.6|29011.6|29126.5|29014.5|29122|29010|27
1652532230000|2022-05-14 12:43:50|29124.4|29012.4|29122|29010|29125.3|29013.3|29119.3|29007.3|29
1652532240000|2022-05-14 12:44:00|29121.7|29009.7|29122|29010|29123.5|29011.5|29121.4|29009.4|28
1652532250000|2022-05-14 12:44:10|29121.3|29009.3|29124|29012|29124.3|29012.3|29121|29009|31
1652532260000|2022-05-14 12:44:20|29123.9|29011.9|29122.3|29010.3|29124.4|29012.4|29122|29010|30
1652532270000|2022-05-14 12:44:30|29122.1|29010.1|29121.5|29009.5|29123.1|29011.1|29121|29009|32
1652532280000|2022-05-14 12:44:40|29121.9|29009.9|29122.9|29010.9|29123|29011|29121.7|29009.7|31
1652532290000|2022-05-14 12:44:50|29122.7|29010.7|29123.6|29011.6|29123.6|29011.6|29122.1|29010.1|21
1652532300000|2022-05-14 12:45:00|29123.7|29011.7|29119.7|29007.7|29123.9|29011.9|29119.6|29007.6|30
1652532310000|2022-05-14 12:45:10|29120.9|29008.9|29118.5|29006.5|29121.1|29009.1|29117.7|29005.7|28
1652532320000|2022-05-14 12:45:20|29118.7|29006.7|29135.4|29023.4|29138.4|29026.4|29118.7|29006.7|31
1652532330000|2022-05-14 12:45:30|29135.7|29023.7|29152.1|29040.1|29153.1|29041.1|29135.7|29023.7|34
1652532340000|2022-05-14 12:45:40|29151.8|29039.8|29143.5|29031.5|29153|29041|29140.4|29028.4|33
1652532350000|2022-05-14 12:45:50|29144.1|29032.1|29135.4|29023.4|29145.3|29033.3|29134.8|29022.8|30
1652532360000|2022-05-14 12:46:00|29135.8|29023.8|29141.3|29029.3|29143.8|29031.8|29135.8|29023.8|26
1652532370000|2022-05-14 12:46:10|29141.2|29029.2|29139.9|29027.9|29141.7|29029.7|29137.4|29025.4|30
1652532380000|2022-05-14 12:46:20|29139.4|29027.4|29138.4|29026.4|29140.3|29028.3|29132.6|29020.6|25
1652532390000|2022-05-14 12:46:30|29138.6|29026.6|29137.8|29025.8|29139|29027|29136.4|29024.4|18
1652532400000|2022-05-14 12:46:40|29137.2|29025.2|29135.4|29023.4|29137.2|29025.2|29133.8|29021.8|29
1652532410000|2022-05-14 12:46:50|29135|29023|29132.7|29020.7|29135.3|29023.3|29132.1|29020.1|25
1652532420000|2022-05-14 12:47:00|29132.8|29020.8|29138|29026|29140.8|29028.8|29132.8|29020.8|29
1652532430000|2022-05-14 12:47:10|29138.1|29026.1|29138.2|29026.2|29139.5|29027.5|29134.6|29022.6|28
1652532440000|2022-05-14 12:47:20|29138.3|29026.3|29137.1|29025.1|29138.8|29026.8|29137.1|29025.1|21
1652532450000|2022-05-14 12:47:30|29137.3|29025.3|29141.6|29029.6|29144.4|29032.4|29137.2|29025.2|26
1652532460000|2022-05-14 12:47:40|29142|29030|29141.3|29029.3|29144.5|29032.5|29141.3|29029.3|24
1652532470000|2022-05-14 12:47:50|29141.6|29029.6|29142|29030|29144.5|29032.5|29141.5|29029.5|26
1652532480000|2022-05-14 12:48:00|29143|29031|29144.6|29032.6|29147.3|29035.3|29143|29031|24
1652532490000|2022-05-14 12:48:10|29144.5|29032.5|29142.2|29030.2|29144.5|29032.5|29141.2|29029.2|18
1652532500000|2022-05-14 12:48:20|29141.9|29029.9|29141.3|29029.3|29141.9|29029.9|29132|29020|26
1652532510000|2022-05-14 12:48:30|29141.4|29029.4|29141.3|29029.3|29142.4|29030.4|29141.1|29029.1|21
1652532520000|2022-05-14 12:48:40|29141.7|29029.7|29141.6|29029.6|29144|29032|29141.3|29029.3|21
1652532530000|2022-05-14 12:48:50|29141.2|29029.2|29142|29030|29142.3|29030.3|29141|29029|24
1652532540000|2022-05-14 12:49:00|29142.3|29030.3|29141.6|29029.6|29143.4|29031.4|29139.6|29027.6|25
1652532550000|2022-05-14 12:49:10|29141.5|29029.5|29140.8|29028.8|29142.2|29030.2|29140.8|29028.8|24
1652532560000|2022-05-14 12:49:20|29140.9|29028.9|29143.8|29031.8|29143.8|29031.8|29140.8|29028.8|22
1652532570000|2022-05-14 12:49:30|29139.8|29027.8|29143.2|29031.2|29143.4|29031.4|29136.7|29024.7|24
1652532580000|2022-05-14 12:49:40|29143.7|29031.7|29145.5|29033.5|29145.5|29033.5|29141|29029|31
1652532590000|2022-05-14 12:49:50|29147|29035|29145.9|29033.9|29148.2|29036.2|29145.2|29033.2|26
1652532600000|2022-05-14 12:50:00|29146|29034|29140.4|29028.4|29149.5|29037.5|29140.4|29028.4|35
1652532610000|2022-05-14 12:50:10|29140.3|29028.3|29132.8|29020.8|29140.5|29028.5|29132.8|29020.8|21
1652532620000|2022-05-14 12:50:20|29131.5|29019.5|29130|29018|29132.2|29020.2|29128.1|29016.1|28
1652532630000|2022-05-14 12:50:30|29130.1|29018.1|29134.7|29022.7|29134.7|29022.7|29129.3|29017.3|30
1652532640000|2022-05-14 12:50:40|29134.8|29022.8|29135.4|29023.4|29143.6|29031.6|29133.8|29021.8|26
1652532650000|2022-05-14 12:50:50|29136.4|29024.4|29134.3|29022.3|29139.1|29027.1|29132.7|29020.7|32
1652532660000|2022-05-14 12:51:00|29131.9|29019.9|29135.6|29023.6|29139|29027|29131.3|29019.3|27
1652532670000|2022-05-14 12:51:10|29135.2|29023.2|29134.9|29022.9|29135.8|29023.8|29133.8|29021.8|22
1652532680000|2022-05-14 12:51:20|29134.8|29022.8|29119.9|29007.9|29134.8|29022.8|29117.9|29005.9|36
1652532690000|2022-05-14 12:51:30|29119.4|29007.4|29113.6|29001.6|29119.7|29007.7|29113.6|29001.6|32
1652532700000|2022-05-14 12:51:40|29113.4|29001.4|29107.3|28995.3|29113.4|29001.4|29107.3|28995.3|23
1652532710000|2022-05-14 12:51:50|29107.9|28995.9|29118.4|29006.4|29119.7|29007.7|29107.4|28995.4|24
1652532720000|2022-05-14 12:52:00|29117|29005|29104.6|28992.6|29119.3|29007.3|29103|28991|27
1652532730000|2022-05-14 12:52:10|29108.7|28996.7|29107.7|28995.7|29109.4|28997.4|29107.3|28995.3|19
1652532740000|2022-05-14 12:52:20|29107.9|28995.9|29108.6|28996.6|29108.6|28996.6|29106.6|28994.6|26
1652532750000|2022-05-14 12:52:30|29108.8|28996.8|29108.1|28996.1|29109.1|28997.1|29104.6|28992.6|18
1652532760000|2022-05-14 12:52:40|29106.8|28994.8|29104.3|28992.3|29107|28995|29104.3|28992.3|16
1652532770000|2022-05-14 12:52:50|29103.6|28991.6|29099.9|28987.9|29103.6|28991.6|29099.3|28987.3|15
1652532780000|2022-05-14 12:53:00|29100.5|28988.5|29096.1|28984.1|29102.6|28990.6|29094.7|28982.7|13
1652532790000|2022-05-14 12:53:10|29096.4|28984.4|29101.6|28989.6|29102.6|28990.6|29096.4|28984.4|30
1652532800000|2022-05-14 12:53:20|29101.7|28989.7|29104.2|28992.2|29105.4|28993.4|29101.4|28989.4|26
1652532810000|2022-05-14 12:53:30|29104.8|28992.8|29113.4|29001.4|29113.4|29001.4|29104.8|28992.8|28
1652532820000|2022-05-14 12:53:40|29113.5|29001.5|29104.9|28992.9|29113.6|29001.6|29103.5|28991.5|30
1652532830000|2022-05-14 12:53:50|29105.1|28993.1|29105|28993|29106.1|28994.1|29104.3|28992.3|23
1652532840000|2022-05-14 12:54:00|29104.9|28992.9|29103.7|28991.7|29106.1|28994.1|29101.4|28989.4|20
1652532850000|2022-05-14 12:54:10|29103.9|28991.9|29105.4|28993.4|29105.4|28993.4|29102.9|28990.9|27
1652532860000|2022-05-14 12:54:20|29105.1|28993.1|29106.1|28994.1|29106.2|28994.2|29104.4|28992.4|22
1652532870000|2022-05-14 12:54:30|29106.4|28994.4|29105.9|28993.9|29106.6|28994.6|29104.7|28992.7|21
1652532880000|2022-05-14 12:54:40|29106.2|28994.2|29107|28995|29107|28995|29105.9|28993.9|23
1652532890000|2022-05-14 12:54:50|29106.6|28994.6|29109.4|28997.4|29109.4|28997.4|29106.4|28994.4|23
1652532900000|2022-05-14 12:55:00|29109.3|28997.3|29109.8|28997.8|29110.7|28998.7|29109.1|28997.1|19
1652532910000|2022-05-14 12:55:10|29109.6|28997.6|29106.7|28994.7|29109.6|28997.6|29106.4|28994.4|18
1652532920000|2022-05-14 12:55:20|29106.9|28994.9|29102.6|28990.6|29107.5|28995.5|29102.1|28990.1|19
1652532930000|2022-05-14 12:55:30|29102.2|28990.2|29101.8|28989.8|29104.8|28992.8|29101.8|28989.8|17
1652532940000|2022-05-14 12:55:40|29102.6|28990.6|29094.7|28982.7|29103.1|28991.1|29094.7|28982.7|19
1652532950000|2022-05-14 12:55:50|29094.4|28982.4|29094.3|28982.3|29094.6|28982.6|29093.4|28981.4|26
1652532960000|2022-05-14 12:56:00|29093.8|28981.8|29098.1|28986.1|29098.1|28986.1|29093.7|28981.7|26
1652532970000|2022-05-14 12:56:10|29100.7|28988.7|29107.3|28995.3|29107.6|28995.6|29099.9|28987.9|26
1652532980000|2022-05-14 12:56:20|29107.7|28995.7|29111.8|28999.8|29113.4|29001.4|29106.4|28994.4|24
1652532990000|2022-05-14 12:56:30|29110.2|28998.2|29098.5|28986.5|29110.2|28998.2|29098.5|28986.5|21
1652533000000|2022-05-14 12:56:40|29098.6|28986.6|29098.9|28986.9|29099.6|28987.6|29097.8|28985.8|25
1652533010000|2022-05-14 12:56:50|29098.5|28986.5|29099.4|28987.4|29099.4|28987.4|29097.5|28985.5|24
1652533020000|2022-05-14 12:57:00|29100.3|28988.3|29098.4|28986.4|29100.6|28988.6|29098|28986|25
1652533030000|2022-05-14 12:57:10|29098.1|28986.1|29097.9|28985.9|29098.5|28986.5|29097.2|28985.2|22
1652533040000|2022-05-14 12:57:20|29098.3|28986.3|29078.6|28966.6|29098.3|28986.3|29075.6|28963.6|25
1652533050000|2022-05-14 12:57:30|29080.2|28968.2|29083.4|28971.4|29090|28978|29077.2|28965.2|31
1652533060000|2022-05-14 12:57:40|29080.3|28968.3|29072.1|28960.1|29080.3|28968.3|29072|28960|13
1652533070000|2022-05-14 12:57:50|29073.3|28961.3|29081.7|28969.7|29081.7|28969.7|29071.2|28959.2|23
1652533080000|2022-05-14 12:58:00|29082.7|28970.7|29067.3|28955.3|29083.4|28971.4|29067.3|28955.3|35
1652533090000|2022-05-14 12:58:10|29067.7|28955.7|29065.5|28953.5|29071.9|28959.9|29065.5|28953.5|35
1652533100000|2022-05-14 12:58:20|29065.8|28953.8|29064.9|28952.9|29067|28955|29064.3|28952.3|24
1652533110000|2022-05-14 12:58:30|29064.8|28952.8|29062.7|28950.7|29065.5|28953.5|29062.3|28950.3|28
1652533120000|2022-05-14 12:58:40|29062.6|28950.6|29065.4|28953.4|29065.7|28953.7|29062.3|28950.3|22
1652533130000|2022-05-14 12:58:50|29064.5|28952.5|29077.2|28965.2|29077.8|28965.8|29064.5|28952.5|27
1652533140000|2022-05-14 12:59:00|29076.9|28964.9|29063.5|28951.5|29076.9|28964.9|29063.5|28951.5|32
1652533150000|2022-05-14 12:59:10|29063.3|28951.3|29056.2|28944.2|29065.5|28953.5|29056.2|28944.2|25
1652533160000|2022-05-14 12:59:20|29056.1|28944.1|29046.6|28934.6|29056.2|28944.2|29046.6|28934.6|19
1652533170000|2022-05-14 12:59:30|29048.5|28936.5|29059.6|28947.6|29061.1|28949.1|29048.5|28936.5|31
1652533180000|2022-05-14 12:59:40|29060|28948|29057.8|28945.8|29062|28950|29056.8|28944.8|27
1652533190000|2022-05-14 12:59:50|29058|28946|29084.2|28972.2|29084.5|28972.5|29058|28946|33
1652533200000|2022-05-14 13:00:00|29082.1|28970.1|29101.1|28989.1|29101.2|28989.2|29082.1|28970.1|29
1652533210000|2022-05-14 13:00:10|29100.9|28988.9|29107.5|28995.5|29107.6|28995.6|29095.8|28983.8|35
1652533220000|2022-05-14 13:00:20|29105.5|28993.5|29110.5|28998.5|29112.8|29000.8|29105.2|28993.2|20
1652533230000|2022-05-14 13:00:30|29112.1|29000.1|29106.6|28994.6|29112.1|29000.1|29106.6|28994.6|31
1652533240000|2022-05-14 13:00:40|29107|28995|29109.3|28997.3|29110.2|28998.2|29106.6|28994.6|21
1652533250000|2022-05-14 13:00:50|29108.4|28996.4|29106.3|28994.3|29110.4|28998.4|29106.2|28994.2|24
1652533260000|2022-05-14 13:01:00|29106.9|28994.9|29115.3|29003.3|29115.3|29003.3|29106.6|28994.6|21
1652533270000|2022-05-14 13:01:10|29114.6|29002.6|29126.4|29014.4|29126.7|29014.7|29114.6|29002.6|27
1652533280000|2022-05-14 13:01:20|29126.5|29014.5|29131.5|29019.5|29131.8|29019.8|29126.5|29014.5|23
1652533290000|2022-05-14 13:01:30|29132.1|29020.1|29132.2|29020.2|29132.2|29020.2|29131.4|29019.4|26
1652533300000|2022-05-14 13:01:40|29132.5|29020.5|29132.4|29020.4|29135.2|29023.2|29130.9|29018.9|24
1652533310000|2022-05-14 13:01:50|29132.8|29020.8|29128.9|29016.9|29143.4|29031.4|29128.9|29016.9|24
1652533320000|2022-05-14 13:02:00|29128.7|29016.7|29126.1|29014.1|29128.7|29016.7|29124.5|29012.5|31
1652533330000|2022-05-14 13:02:10|29127|29015|29127.4|29015.4|29129.4|29017.4|29126.9|29014.9|23
1652533340000|2022-05-14 13:02:20|29127.6|29015.6|29118.9|29006.9|29129.9|29017.9|29118.9|29006.9|26
1652533350000|2022-05-14 13:02:30|29119.1|29007.1|29111.9|28999.9|29119.1|29007.1|29109.9|28997.9|31
1652533360000|2022-05-14 13:02:40|29111.7|28999.7|29105.1|28993.1|29113.2|29001.2|29105.1|28993.1|22
1652533370000|2022-05-14 13:02:50|29104.8|28992.8|29082.4|28970.4|29104.8|28992.8|29082.4|28970.4|34
1652533380000|2022-05-14 13:03:00|29082.3|28970.3|29066|28954|29082.3|28970.3|29066|28954|28
1652533390000|2022-05-14 13:03:10|29066.8|28954.8|29049.5|28937.5|29067.5|28955.5|29049.5|28937.5|29
1652533400000|2022-05-14 13:03:20|29046.9|28934.9|29029.4|28917.4|29047.1|28935.1|29024.3|28912.3|33
1652533410000|2022-05-14 13:03:30|29032.6|28920.6|29039.1|28927.1|29042.1|28930.1|29032.6|28920.6|30
1652533420000|2022-05-14 13:03:40|29035.3|28923.3|29018.2|28906.2|29035.7|28923.7|29018.2|28906.2|29
1652533430000|2022-05-14 13:03:50|29019.9|28907.9|29013.1|28901.1|29020.6|28908.6|29004.2|28892.2|39
1652533440000|2022-05-14 13:04:00|29013.7|28901.7|29008.6|28896.6|29027.3|28915.3|29007.7|28895.7|36
1652533450000|2022-05-14 13:04:10|29010.6|28898.6|29024.1|28912.1|29024.5|28912.5|29010.6|28898.6|33
1652533460000|2022-05-14 13:04:20|29024.2|28912.2|28998.7|28886.7|29027.9|28915.9|28998.7|28886.7|31
1652533470000|2022-05-14 13:04:30|28998.6|28886.6|28988.8|28876.8|28999.5|28887.5|28988|28876|37
1652533480000|2022-05-14 13:04:40|28990.5|28878.5|28988.3|28876.3|28999.2|28887.2|28985.2|28873.2|37
1652533490000|2022-05-14 13:04:50|28988.1|28876.1|28981.7|28869.7|28988.4|28876.4|28981.5|28869.5|19
1652533500000|2022-05-14 13:05:00|28981.8|28869.8|28999.9|28887.9|29002.8|28890.8|28981.8|28869.8|36
1652533510000|2022-05-14 13:05:10|28999.8|28887.8|29003.8|28891.8|29014.9|28902.9|28999.7|28887.7|30
1652533520000|2022-05-14 13:05:20|29003.4|28891.4|28998.3|28886.3|29003.4|28891.4|28995.5|28883.5|26
1652533530000|2022-05-14 13:05:30|28998.5|28886.5|29008.7|28896.7|29008.9|28896.9|28997.7|28885.7|30
1652533540000|2022-05-14 13:05:40|29008.6|28896.6|28996.6|28884.6|29009.1|28897.1|28995.8|28883.8|29
1652533550000|2022-05-14 13:05:50|28996.2|28884.2|28998.2|28886.2|29009.4|28897.4|28995.8|28883.8|34
1652533560000|2022-05-14 13:06:00|28998.3|28886.3|29005|28893|29007.8|28895.8|28998.3|28886.3|32
1652533570000|2022-05-14 13:06:10|29007.6|28895.6|29004.9|28892.9|29008.3|28896.3|29004.4|28892.4|30
1652533580000|2022-05-14 13:06:20|29005|28893|29009.1|28897.1|29009.1|28897.1|29004.4|28892.4|25
1652533590000|2022-05-14 13:06:30|29009.9|28897.9|29015.7|28903.7|29017|28905|29009.9|28897.9|15
1652533600000|2022-05-14 13:06:40|29015.2|28903.2|29016.2|28904.2|29016.2|28904.2|29012.9|28900.9|20
1652533610000|2022-05-14 13:06:50|29016.6|28904.6|29010.4|28898.4|29017.5|28905.5|29010.4|28898.4|27
1652533620000|2022-05-14 13:07:00|29012.4|28900.4|29016|28904|29017.8|28905.8|29012.4|28900.4|24
1652533630000|2022-05-14 13:07:10|29015.9|28903.9|29013.6|28901.6|29016.2|28904.2|29012.1|28900.1|31
1652533640000|2022-05-14 13:07:20|29013.3|28901.3|29012.9|28900.9|29015.9|28903.9|29012.8|28900.8|19
1652533650000|2022-05-14 13:07:30|29013.8|28901.8|29011.6|28899.6|29018|28906|29011.5|28899.5|26
1652533660000|2022-05-14 13:07:40|29012.7|28900.7|29015.5|28903.5|29016.6|28904.6|29012.1|28900.1|25
1652533670000|2022-05-14 13:07:50|29015.2|28903.2|29016.2|28904.2|29016.4|28904.4|29013.3|28901.3|24
1652533680000|2022-05-14 13:08:00|29016.4|28904.4|29023.6|28911.6|29024.4|28912.4|29016.3|28904.3|28
1652533690000|2022-05-14 13:08:10|29023.3|28911.3|29004.1|28892.1|29023.8|28911.8|29004.1|28892.1|31
1652533700000|2022-05-14 13:08:20|29004|28892|28999.1|28887.1|29004|28892|28997.8|28885.8|29
1652533710000|2022-05-14 13:08:30|28999.5|28887.5|28994.5|28882.5|28999.5|28887.5|28994|28882|19
1652533720000|2022-05-14 13:08:40|28994.6|28882.6|28970.6|28858.6|28994.6|28882.6|28962.1|28850.1|33
1652533730000|2022-05-14 13:08:50|28970.2|28858.2|28980.4|28868.4|28980.5|28868.5|28968.7|28856.7|28
1652533740000|2022-05-14 13:09:00|28980|28868|28980.1|28868.1|28991.3|28879.3|28979.3|28867.3|31
1652533750000|2022-05-14 13:09:10|28977.8|28865.8|28964.5|28852.5|28977.8|28865.8|28964.5|28852.5|27
1652533760000|2022-05-14 13:09:20|28964.7|28852.7|28943.7|28831.7|28964.7|28852.7|28938.6|28826.6|31
1652533770000|2022-05-14 13:09:30|28941|28829|28961.6|28849.6|28961.6|28849.6|28927.5|28815.5|39
1652533780000|2022-05-14 13:09:40|28961.9|28849.9|28951.5|28839.5|28964.5|28852.5|28950.5|28838.5|32
1652533790000|2022-05-14 13:09:50|28950.3|28838.3|28935.2|28823.2|28950.6|28838.6|28935.2|28823.2|37
1652533800000|2022-05-14 13:10:00|28935|28823|28950.3|28838.3|28957|28845|28934.8|28822.8|32
1652533810000|2022-05-14 13:10:10|28953.9|28841.9|28948.3|28836.3|28953.9|28841.9|28935|28823|39
1652533820000|2022-05-14 13:10:20|28950.3|28838.3|28930.4|28818.4|28951.9|28839.9|28928.7|28816.7|33
1652533830000|2022-05-14 13:10:30|28930.9|28818.9|28935.4|28823.4|28941.9|28829.9|28930.9|28818.9|33
1652533840000|2022-05-14 13:10:40|28935.5|28823.5|28917.4|28805.4|28938.7|28826.7|28916|28804|36
1652533850000|2022-05-14 13:10:50|28916.4|28804.4|28910.2|28798.2|28925.2|28813.2|28910.2|28798.2|36
1652533860000|2022-05-14 13:11:00|28911.7|28799.7|28913.9|28801.9|28924.7|28812.7|28911|28799|37
1652533870000|2022-05-14 13:11:10|28913.2|28801.2|28892.8|28780.8|28914.4|28802.4|28891.9|28779.9|35
1652533880000|2022-05-14 13:11:20|28892.3|28780.3|28893.6|28781.6|28895|28783|28874.1|28762.1|40
1652533890000|2022-05-14 13:11:30|28893.7|28781.7|28912.1|28800.1|28912.1|28800.1|28893.7|28781.7|30
1652533900000|2022-05-14 13:11:40|28914|28802|28925.2|28813.2|28928.1|28816.1|28911.3|28799.3|32
1652533910000|2022-05-14 13:11:50|28926.2|28814.2|28938|28826|28938|28826|28925.6|28813.6|30
1652533920000|2022-05-14 13:12:00|28938.3|28826.3|28945.8|28833.8|28945.8|28833.8|28938.3|28826.3|32
1652533930000|2022-05-14 13:12:10|28945.9|28833.9|28904.4|28792.4|28946.2|28834.2|28904.4|28792.4|36
1652533940000|2022-05-14 13:12:20|28901.5|28789.5|28915.2|28803.2|28919.3|28807.3|28884|28772|38
1652533950000|2022-05-14 13:12:30|28916.6|28804.6|28916.4|28804.4|28930.1|28818.1|28906.7|28794.7|34
1652533960000|2022-05-14 13:12:40|28917.6|28805.6|28927.8|28815.8|28927.8|28815.8|28914|28802|38
1652533970000|2022-05-14 13:12:50|28930.7|28818.7|28917.2|28805.2|28935.8|28823.8|28917.2|28805.2|34
1652533980000|2022-05-14 13:13:00|28918.3|28806.3|28920.3|28808.3|28922.7|28810.7|28917.2|28805.2|29
1652533990000|2022-05-14 13:13:10|28919.4|28807.4|28898|28786|28920.7|28808.7|28898|28786|31
1652534000000|2022-05-14 13:13:20|28897.9|28785.9|28916.2|28804.2|28916.2|28804.2|28897.9|28785.9|34
1652534010000|2022-05-14 13:13:30|28916|28804|28933.4|28821.4|28935.4|28823.4|28916|28804|34
1652534020000|2022-05-14 13:13:40|28933.9|28821.9|28940.6|28828.6|28940.6|28828.6|28930.3|28818.3|37
1652534030000|2022-05-14 13:13:50|28938.3|28826.3|28936.3|28824.3|28938.7|28826.7|28933.6|28821.6|33
1652534040000|2022-05-14 13:14:00|28936.2|28824.2|28958.8|28846.8|28958.8|28846.8|28933.9|28821.9|34
1652534050000|2022-05-14 13:14:10|28958.4|28846.4|28952|28840|28959.5|28847.5|28941.9|28829.9|37
1652534060000|2022-05-14 13:14:20|28952.1|28840.1|28967.7|28855.7|28971|28859|28952.1|28840.1|33
1652534070000|2022-05-14 13:14:30|28967.6|28855.6|28969.9|28857.9|28970.6|28858.6|28958.5|28846.5|34
1652534080000|2022-05-14 13:14:40|28969|28857|28972.6|28860.6|28975.4|28863.4|28968.3|28856.3|25
1652534090000|2022-05-14 13:14:50|28972.9|28860.9|28969.1|28857.1|28978.3|28866.3|28964.6|28852.6|29
1652534100000|2022-05-14 13:15:00|28969.3|28857.3|28976.2|28864.2|28977.9|28865.9|28969.1|28857.1|25
1652534110000|2022-05-14 13:15:10|28976.1|28864.1|28968.8|28856.8|28984.2|28872.2|28968.8|28856.8|25
1652534120000|2022-05-14 13:15:20|28969.2|28857.2|28965.9|28853.9|28970.4|28858.4|28965.2|28853.2|27
1652534130000|2022-05-14 13:15:30|28965.2|28853.2|28962.7|28850.7|28968.5|28856.5|28955.2|28843.2|33
1652534140000|2022-05-14 13:15:40|28962.8|28850.8|28949.7|28837.7|28966.9|28854.9|28949.7|28837.7|30
1652534150000|2022-05-14 13:15:50|28942.4|28830.4|28938|28826|28944|28832|28936.3|28824.3|37
1652534160000|2022-05-14 13:16:00|28938.4|28826.4|28935.8|28823.8|28940.7|28828.7|28935.2|28823.2|34
1652534170000|2022-05-14 13:16:10|28935.2|28823.2|28918.3|28806.3|28935.3|28823.3|28918.3|28806.3|31
1652534180000|2022-05-14 13:16:20|28919|28807|28918.9|28806.9|28919.1|28807.1|28905.3|28793.3|32
1652534190000|2022-05-14 13:16:30|28921|28809|28917.3|28805.3|28924.7|28812.7|28910.8|28798.8|35
1652534200000|2022-05-14 13:16:40|28918.8|28806.8|28920.1|28808.1|28923|28811|28914.6|28802.6|32
1652534210000|2022-05-14 13:16:50|28920.3|28808.3|28930.3|28818.3|28930.3|28818.3|28914.6|28802.6|36
1652534220000|2022-05-14 13:17:00|28930.1|28818.1|28922.7|28810.7|28930.1|28818.1|28909.2|28797.2|31
1652534230000|2022-05-14 13:17:10|28922.6|28810.6|28911.8|28799.8|28923.5|28811.5|28903.8|28791.8|31
1652534240000|2022-05-14 13:17:20|28917.3|28805.3|28896.5|28784.5|28918.3|28806.3|28896.5|28784.5|37
1652534250000|2022-05-14 13:17:30|28895|28783|28887.7|28775.7|28898.4|28786.4|28887.6|28775.6|31
1652534260000|2022-05-14 13:17:40|28891.2|28779.2|28888.2|28776.2|28894.4|28782.4|28888.2|28776.2|31
1652534270000|2022-05-14 13:17:50|28887.2|28775.2|28871.3|28759.3|28892.5|28780.5|28871.3|28759.3|36
1652534280000|2022-05-14 13:18:00|28874|28762|28872.6|28760.6|28875.8|28763.8|28859.3|28747.3|36
1652534290000|2022-05-14 13:18:10|28872.3|28760.3|28871.4|28759.4|28886.9|28774.9|28868.5|28756.5|37
1652534300000|2022-05-14 13:18:20|28871.6|28759.6|28871.5|28759.5|28871.8|28759.8|28849|28737|34
1652534310000|2022-05-14 13:18:30|28871.1|28759.1|28876.3|28764.3|28876.3|28764.3|28860.9|28748.9|37
1652534320000|2022-05-14 13:18:40|28874.6|28762.6|28891.8|28779.8|28891.8|28779.8|28869|28757|32
1652534330000|2022-05-14 13:18:50|28893|28781|28905.7|28793.7|28907.8|28795.8|28892|28780|37
1652534340000|2022-05-14 13:19:00|28905.5|28793.5|28909.3|28797.3|28909.3|28797.3|28902.3|28790.3|38
1652534350000|2022-05-14 13:19:10|28910.8|28798.8|28912.1|28800.1|28927.1|28815.1|28910.8|28798.8|39
1652534360000|2022-05-14 13:19:20|28915.4|28803.4|28916.6|28804.6|28923.3|28811.3|28911.5|28799.5|37
1652534370000|2022-05-14 13:19:30|28917.3|28805.3|28921.3|28809.3|28921.8|28809.8|28917.1|28805.1|28
1652534380000|2022-05-14 13:19:40|28921.4|28809.4|28924.3|28812.3|28924.7|28812.7|28920.5|28808.5|29
1652534390000|2022-05-14 13:19:50|28924.4|28812.4|28935.9|28823.9|28936.8|28824.8|28924.2|28812.2|29
1652534400000|2022-05-14 13:20:00|28935.5|28823.5|28936.6|28824.6|28936.6|28824.6|28926|28814|36
1652534410000|2022-05-14 13:20:10|28937.1|28825.1|28914.6|28802.6|28937.3|28825.3|28913.2|28801.2|30
1652534420000|2022-05-14 13:20:20|28913.1|28801.1|28909.2|28797.2|28915.2|28803.2|28907.2|28795.2|30
1652534430000|2022-05-14 13:20:30|28909.4|28797.4|28908.4|28796.4|28909.5|28797.5|28902.8|28790.8|30
1652534440000|2022-05-14 13:20:40|28907.5|28795.5|28901.1|28789.1|28907.5|28795.5|28900|28788|25
1652534450000|2022-05-14 13:20:50|28900.8|28788.8|28898.9|28786.9|28904.6|28792.6|28892.9|28780.9|34
1652534460000|2022-05-14 13:21:00|28897.9|28785.9|28900.5|28788.5|28904.6|28792.6|28895.9|28783.9|33
1652534470000|2022-05-14 13:21:10|28900.4|28788.4|28896|28784|28901.1|28789.1|28893.4|28781.4|31
1652534480000|2022-05-14 13:21:20|28897.6|28785.6|28900.3|28788.3|28900.7|28788.7|28894.6|28782.6|32
1652534490000|2022-05-14 13:21:30|28899.9|28787.9|28895.4|28783.4|28903.6|28791.6|28893.9|28781.9|28
1652534500000|2022-05-14 13:21:40|28894.4|28782.4|28894.6|28782.6|28894.6|28782.6|28892.4|28780.4|31
1652534510000|2022-05-14 13:21:50|28895.3|28783.3|28895.4|28783.4|28895.6|28783.6|28893.9|28781.9|23
1652534520000|2022-05-14 13:22:00|28896|28784|28900.6|28788.6|28900.6|28788.6|28893.7|28781.7|27
1652534530000|2022-05-14 13:22:10|28899.9|28787.9|28909|28797|28910.3|28798.3|28899.9|28787.9|29
1652534540000|2022-05-14 13:22:20|28909.2|28797.2|28907.1|28795.1|28910.7|28798.7|28907|28795|32
1652534550000|2022-05-14 13:22:30|28907|28795|28916|28804|28916|28804|28906.9|28794.9|24
1652534560000|2022-05-14 13:22:40|28914.4|28802.4|28920|28808|28920.5|28808.5|28907.5|28795.5|33
1652534570000|2022-05-14 13:22:50|28918.2|28806.2|28939.2|28827.2|28939.2|28827.2|28911|28799|33
1652534580000|2022-05-14 13:23:00|28939.3|28827.3|28946.4|28834.4|28946.8|28834.8|28939.2|28827.2|21
1652534590000|2022-05-14 13:23:10|28946.6|28834.6|28959.1|28847.1|28959.6|28847.6|28946.6|28834.6|34
1652534600000|2022-05-14 13:23:20|28959|28847|28955.7|28843.7|28959.5|28847.5|28955.1|28843.1|36
1652534610000|2022-05-14 13:23:30|28953.6|28841.6|28959.6|28847.6|28959.6|28847.6|28948.9|28836.9|22
1652534620000|2022-05-14 13:23:40|28959.1|28847.1|28964.2|28852.2|28965.6|28853.6|28957.6|28845.6|27
1652534630000|2022-05-14 13:23:50|28964.1|28852.1|28968.9|28856.9|28968.9|28856.9|28959.5|28847.5|32
1652534640000|2022-05-14 13:24:00|28968.6|28856.6|28973.6|28861.6|28973.6|28861.6|28961.8|28849.8|35
1652534650000|2022-05-14 13:24:10|28973.3|28861.3|28973.9|28861.9|28974.7|28862.7|28969|28857|33
1652534660000|2022-05-14 13:24:20|28973.6|28861.6|28978.7|28866.7|28979.4|28867.4|28967.4|28855.4|34
1652534670000|2022-05-14 13:24:30|28978.8|28866.8|28985.7|28873.7|28987.3|28875.3|28978.6|28866.6|31
1652534680000|2022-05-14 13:24:40|28986.5|28874.5|28977.6|28865.6|28988.6|28876.6|28977.6|28865.6|26
1652534690000|2022-05-14 13:24:50|28977.5|28865.5|28975.9|28863.9|28977.5|28865.5|28972.5|28860.5|26
1652534700000|2022-05-14 13:25:00|28976.3|28864.3|28978.2|28866.2|28978.9|28866.9|28973.6|28861.6|25
1652534710000|2022-05-14 13:25:10|28979.3|28867.3|28984.8|28872.8|28991.4|28879.4|28979.3|28867.3|29
1652534720000|2022-05-14 13:25:20|28984.7|28872.7|28999.5|28887.5|29000.9|28888.9|28983.2|28871.2|33
1652534730000|2022-05-14 13:25:30|28998.5|28886.5|29012.8|28900.8|29013.2|28901.2|28997.5|28885.5|33
1652534740000|2022-05-14 13:25:40|29013.3|28901.3|29018.5|28906.5|29019.2|28907.2|29012.2|28900.2|31
1652534750000|2022-05-14 13:25:50|29018.2|28906.2|29015.4|28903.4|29022.6|28910.6|29015.4|28903.4|30
1652534760000|2022-05-14 13:26:00|29015.2|28903.2|29004.4|28892.4|29015.5|28903.5|29003|28891|26
1652534770000|2022-05-14 13:26:10|29005.4|28893.4|28997|28885|29011.7|28899.7|28997|28885|37
1652534780000|2022-05-14 13:26:20|28998.4|28886.4|28985.3|28873.3|29000.5|28888.5|28982.4|28870.4|35
1652534790000|2022-05-14 13:26:30|28985.4|28873.4|28980.8|28868.8|28985.4|28873.4|28979.8|28867.8|24
1652534800000|2022-05-14 13:26:40|28981.4|28869.4|28985.3|28873.3|28986.2|28874.2|28980.9|28868.9|27
1652534810000|2022-05-14 13:26:50|28986|28874|28979.8|28867.8|28987|28875|28978.7|28866.7|29
1652534820000|2022-05-14 13:27:00|28980.3|28868.3|28981.1|28869.1|28982.6|28870.6|28980.1|28868.1|24
1652534830000|2022-05-14 13:27:10|28980|28868|28981.7|28869.7|28982|28870|28978.5|28866.5|29
1652534840000|2022-05-14 13:27:20|28981.8|28869.8|28977.3|28865.3|28983|28871|28974.3|28862.3|32
1652534850000|2022-05-14 13:27:30|28978.7|28866.7|28979.4|28867.4|28980.4|28868.4|28973.8|28861.8|28
1652534860000|2022-05-14 13:27:40|28980|28868|28976.8|28864.8|28981.8|28869.8|28974.9|28862.9|23
1652534870000|2022-05-14 13:27:50|28976.7|28864.7|28974.9|28862.9|28980.6|28868.6|28974.2|28862.2|25
1652534880000|2022-05-14 13:28:00|28974.7|28862.7|28973.4|28861.4|28977|28865|28973|28861|23
1652534890000|2022-05-14 13:28:10|28973.8|28861.8|28974.5|28862.5|28975.3|28863.3|28973.3|28861.3|21
1652534900000|2022-05-14 13:28:20|28974.8|28862.8|28959.1|28847.1|28974.8|28862.8|28957.3|28845.3|22
1652534910000|2022-05-14 13:28:30|28958.8|28846.8|28967.9|28855.9|28967.9|28855.9|28958.7|28846.7|31
1652534920000|2022-05-14 13:28:40|28967.6|28855.6|28962.5|28850.5|28967.9|28855.9|28961.1|28849.1|22
1652534930000|2022-05-14 13:28:50|28960.5|28848.5|28959.5|28847.5|28962.2|28850.2|28957.8|28845.8|29
1652534940000|2022-05-14 13:29:00|28961.9|28849.9|28971.3|28859.3|28973.1|28861.1|28961.9|28849.9|27
1652534950000|2022-05-14 13:29:10|28971.1|28859.1|28964.6|28852.6|28971.1|28859.1|28960.7|28848.7|32
1652534960000|2022-05-14 13:29:20|28964|28852|28968|28856|28970.1|28858.1|28962.7|28850.7|32
1652534970000|2022-05-14 13:29:30|28967.9|28855.9|28969|28857|28969.3|28857.3|28967.4|28855.4|21
1652534980000|2022-05-14 13:29:40|28969.1|28857.1|28967.1|28855.1|28969.5|28857.5|28967.1|28855.1|15
1652534990000|2022-05-14 13:29:50|28967.5|28855.5|28963.8|28851.8|28967.7|28855.7|28963.8|28851.8|26
1652535000000|2022-05-14 13:30:00|28963.9|28851.9|28962.8|28850.8|28966.4|28854.4|28962.7|28850.7|31
1652535010000|2022-05-14 13:30:10|28962.7|28850.7|28958.9|28846.9|28962.7|28850.7|28957.5|28845.5|27
1652535020000|2022-05-14 13:30:20|28959|28847|28956|28844|28960.4|28848.4|28950.9|28838.9|29
1652535030000|2022-05-14 13:30:30|28955.9|28843.9|28950.9|28838.9|28955.9|28843.9|28948.7|28836.7|31
1652535040000|2022-05-14 13:30:40|28948.2|28836.2|28938.5|28826.5|28950.8|28838.8|28938.5|28826.5|22
1652535050000|2022-05-14 13:30:50|28938.2|28826.2|28946.8|28834.8|28946.8|28834.8|28936.1|28824.1|27
1652535060000|2022-05-14 13:31:00|28947.7|28835.7|28943.4|28831.4|28952.5|28840.5|28940.8|28828.8|33
1652535070000|2022-05-14 13:31:10|28943.1|28831.1|28946.6|28834.6|28948.6|28836.6|28943.1|28831.1|32
1652535080000|2022-05-14 13:31:20|28946.7|28834.7|28939|28827|28947.7|28835.7|28938.7|28826.7|29
1652535090000|2022-05-14 13:31:30|28939.1|28827.1|28934.6|28822.6|28939.6|28827.6|28931.4|28819.4|33
1652535100000|2022-05-14 13:31:40|28934.7|28822.7|28928.9|28816.9|28934.7|28822.7|28928.9|28816.9|32
1652535110000|2022-05-14 13:31:50|28927.7|28815.7|28922.4|28810.4|28928|28816|28919.8|28807.8|29
1652535120000|2022-05-14 13:32:00|28922.5|28810.5|28919.8|28807.8|28922.5|28810.5|28918.2|28806.2|26
1652535130000|2022-05-14 13:32:10|28919.5|28807.5|28919.1|28807.1|28921.9|28809.9|28919|28807|28
1652535140000|2022-05-14 13:32:20|28918.7|28806.7|28913.4|28801.4|28921.3|28809.3|28912.9|28800.9|25
1652535150000|2022-05-14 13:32:30|28911|28799|28905|28793|28912.5|28800.5|28905|28793|26
1652535160000|2022-05-14 13:32:40|28905.6|28793.6|28904.7|28792.7|28905.7|28793.7|28898.9|28786.9|32
1652535170000|2022-05-14 13:32:50|28905.1|28793.1|28909.1|28797.1|28909.4|28797.4|28902.7|28790.7|27
1652535180000|2022-05-14 13:33:00|28910.2|28798.2|28932.9|28820.9|28933.8|28821.8|28909.6|28797.6|32
1652535190000|2022-05-14 13:33:10|28930.8|28818.8|28933.9|28821.9|28936.7|28824.7|28928.8|28816.8|33
1652535200000|2022-05-14 13:33:20|28933.4|28821.4|28931.7|28819.7|28933.4|28821.4|28927.8|28815.8|29
1652535210000|2022-05-14 13:33:30|28933.3|28821.3|28953.4|28841.4|28954.6|28842.6|28933.3|28821.3|37
1652535220000|2022-05-14 13:33:40|28953.6|28841.6|28969.4|28857.4|28970.9|28858.9|28953.6|28841.6|33
1652535230000|2022-05-14 13:33:50|28969.2|28857.2|28972.3|28860.3|28974.5|28862.5|28966.9|28854.9|26
1652535240000|2022-05-14 13:34:00|28975|28863|28981.2|28869.2|28986.4|28874.4|28975|28863|31
1652535250000|2022-05-14 13:34:10|28980.8|28868.8|28968.5|28856.5|28980.8|28868.8|28966.7|28854.7|34
1652535260000|2022-05-14 13:34:20|28982.7|28870.7|28980.5|28868.5|28983.1|28871.1|28979.1|28867.1|24
1652535270000|2022-05-14 13:34:30|28980.9|28868.9|28986.3|28874.3|28986.4|28874.4|28979.6|28867.6|31
1652535280000|2022-05-14 13:34:40|28985.7|28873.7|28978.4|28866.4|28985.9|28873.9|28978|28866|25
1652535290000|2022-05-14 13:34:50|28978.7|28866.7|28979|28867|28979.4|28867.4|28977.4|28865.4|13
1652535300000|2022-05-14 13:35:00|28977.9|28865.9|28963|28851|28977.9|28865.9|28958.5|28846.5|31
1652535310000|2022-05-14 13:35:10|28961.3|28849.3|28943.3|28831.3|28965.9|28853.9|28942.5|28830.5|31
1652535320000|2022-05-14 13:35:20|28941.1|28829.1|28937|28825|28941.1|28829.1|28935.6|28823.6|31
1652535330000|2022-05-14 13:35:30|28937.3|28825.3|28916.1|28804.1|28937.3|28825.3|28916|28804|35
1652535340000|2022-05-14 13:35:40|28915.4|28803.4|28907.2|28795.2|28915.4|28803.4|28904.7|28792.7|31
1652535350000|2022-05-14 13:35:50|28906|28794|28915.6|28803.6|28916.8|28804.8|28905.3|28793.3|28
1652535360000|2022-05-14 13:36:00|28915.7|28803.7|28917.1|28805.1|28918|28806|28911.9|28799.9|31
1652535370000|2022-05-14 13:36:10|28915.6|28803.6|28891.5|28779.5|28915.9|28803.9|28891.4|28779.4|33
1652535380000|2022-05-14 13:36:20|28892.3|28780.3|28890.4|28778.4|28893.1|28781.1|28882.6|28770.6|25
1652535390000|2022-05-14 13:36:30|28890|28778|28864.8|28752.8|28890|28778|28864.5|28752.5|34
1652535400000|2022-05-14 13:36:40|28865|28753|28876.9|28764.9|28881.3|28769.3|28862.7|28750.7|39
1652535410000|2022-05-14 13:36:50|28875.9|28763.9|28872.8|28760.8|28880.6|28768.6|28867.8|28755.8|35
1652535420000|2022-05-14 13:37:00|28873.9|28761.9|28882.6|28770.6|28887.8|28775.8|28873.9|28761.9|36
1652535430000|2022-05-14 13:37:10|28882.8|28770.8|28881.8|28769.8|28882.8|28770.8|28870.7|28758.7|36
1652535440000|2022-05-14 13:37:20|28882.4|28770.4|28878.4|28766.4|28884.9|28772.9|28876.1|28764.1|32
1652535450000|2022-05-14 13:37:30|28877.3|28765.3|28878.2|28766.2|28881.8|28769.8|28877.3|28765.3|30
1652535460000|2022-05-14 13:37:40|28880.7|28768.7|28875.6|28763.6|28880.7|28768.7|28874.3|28762.3|31
1652535470000|2022-05-14 13:37:50|28876.1|28764.1|28876.6|28764.6|28878.7|28766.7|28874.2|28762.2|30
1652535480000|2022-05-14 13:38:00|28877.1|28765.1|28884|28772|28890.3|28778.3|28877.1|28765.1|36
1652535490000|2022-05-14 13:38:10|28883.9|28771.9|28879.8|28767.8|28884.5|28772.5|28875.4|28763.4|31
1652535500000|2022-05-14 13:38:20|28881.6|28769.6|28883.4|28771.4|28884|28772|28878.2|28766.2|31
1652535510000|2022-05-14 13:38:30|28883.5|28771.5|28893.3|28781.3|28893.3|28781.3|28882.7|28770.7|25
1652535520000|2022-05-14 13:38:40|28892.3|28780.3|28895.1|28783.1|28895.1|28783.1|28892.3|28780.3|18
1652535530000|2022-05-14 13:38:50|28895.8|28783.8|28896.5|28784.5|28898|28786|28895.4|28783.4|34
1652535540000|2022-05-14 13:39:00|28894.9|28782.9|28895.8|28783.8|28897.6|28785.6|28893.4|28781.4|32
1652535550000|2022-05-14 13:39:10|28894.4|28782.4|28886.1|28774.1|28898.1|28786.1|28886.1|28774.1|29
1652535560000|2022-05-14 13:39:20|28885.6|28773.6|28877.1|28765.1|28885.6|28773.6|28873.5|28761.5|37
1652535570000|2022-05-14 13:39:30|28878|28766|28871.5|28759.5|28880.7|28768.7|28871.5|28759.5|37
1652535580000|2022-05-14 13:39:40|28871.6|28759.6|28878.2|28766.2|28879.1|28767.1|28871.6|28759.6|32
1652535590000|2022-05-14 13:39:50|28876.7|28764.7|28873|28761|28876.7|28764.7|28863|28751|30
1652535600000|2022-05-14 13:40:00|28871.3|28759.3|28857.7|28745.7|28874.5|28762.5|28857.7|28745.7|30
1652535610000|2022-05-14 13:40:10|28854.4|28742.4|28832.7|28720.7|28854.4|28742.4|28823.9|28711.9|36
1652535620000|2022-05-14 13:40:20|28835.3|28723.3|28845.5|28733.5|28847.5|28735.5|28835.3|28723.3|35
1652535630000|2022-05-14 13:40:30|28846.3|28734.3|28856.2|28744.2|28860.7|28748.7|28846.3|28734.3|36
1652535640000|2022-05-14 13:40:40|28857.7|28745.7|28888.4|28776.4|28888.4|28776.4|28857.7|28745.7|38
1652535650000|2022-05-14 13:40:50|28888.8|28776.8|28918.9|28806.9|28919.4|28807.4|28888.8|28776.8|30
1652535660000|2022-05-14 13:41:00|28918.5|28806.5|28899.7|28787.7|28920.2|28808.2|28890.3|28778.3|32
1652535670000|2022-05-14 13:41:10|28901.3|28789.3|28918.1|28806.1|28918.1|28806.1|28896.5|28784.5|34
1652535680000|2022-05-14 13:41:20|28918.4|28806.4|28907.7|28795.7|28918.4|28806.4|28904.3|28792.3|34
1652535690000|2022-05-14 13:41:30|28907.2|28795.2|28907.7|28795.7|28909.1|28797.1|28904.8|28792.8|32
1652535700000|2022-05-14 13:41:40|28907.6|28795.6|28894.7|28782.7|28907.6|28795.6|28894.7|28782.7|40
1652535710000|2022-05-14 13:41:50|28895.1|28783.1|28898.7|28786.7|28904.2|28792.2|28895|28783|35
1652535720000|2022-05-14 13:42:00|28898.5|28786.5|28909.9|28797.9|28910.6|28798.6|28898.5|28786.5|28
1652535730000|2022-05-14 13:42:10|28908.4|28796.4|28922.3|28810.3|28922.3|28810.3|28907.3|28795.3|34
1652535740000|2022-05-14 13:42:20|28921.5|28809.5|28904.4|28792.4|28921.5|28809.5|28903.9|28791.9|35
1652535750000|2022-05-14 13:42:30|28904|28792|28898.9|28786.9|28907.5|28795.5|28898.4|28786.4|32
1652535760000|2022-05-14 13:42:40|28898.7|28786.7|28893.5|28781.5|28898.7|28786.7|28891.8|28779.8|25
1652535770000|2022-05-14 13:42:50|28895.4|28783.4|28884.5|28772.5|28895.5|28783.5|28884.1|28772.1|27
1652535780000|2022-05-14 13:43:00|28884.3|28772.3|28872.4|28760.4|28894.7|28782.7|28871.1|28759.1|36
1652535790000|2022-05-14 13:43:10|28871.7|28759.7|28879|28767|28880.9|28768.9|28871.7|28759.7|34
1652535800000|2022-05-14 13:43:20|28878.9|28766.9|28871.8|28759.8|28878.9|28766.9|28871.2|28759.2|31
1652535810000|2022-05-14 13:43:30|28871.7|28759.7|28872.6|28760.6|28875.8|28763.8|28871|28759|32
1652535820000|2022-05-14 13:43:40|28871.9|28759.9|28880.9|28768.9|28881.9|28769.9|28868.6|28756.6|37
1652535830000|2022-05-14 13:43:50|28879.3|28767.3|28884.1|28772.1|28886.8|28774.8|28878.6|28766.6|30
1652535840000|2022-05-14 13:44:00|28884.5|28772.5|28893.7|28781.7|28894.2|28782.2|28884.5|28772.5|36
1652535850000|2022-05-14 13:44:10|28893.9|28781.9|28901.4|28789.4|28903.4|28791.4|28893.9|28781.9|30
1652535860000|2022-05-14 13:44:20|28900.3|28788.3|28893.6|28781.6|28900.9|28788.9|28890.3|28778.3|34
1652535870000|2022-05-14 13:44:30|28893.7|28781.7|28902|28790|28902|28790|28893.5|28781.5|27
1652535880000|2022-05-14 13:44:40|28902.3|28790.3|28915.9|28803.9|28915.9|28803.9|28899.1|28787.1|35
1652535890000|2022-05-14 13:44:50|28912.7|28800.7|28912.5|28800.5|28913.2|28801.2|28911.4|28799.4|17
1652535900000|2022-05-14 13:45:00|28912.1|28800.1|28925.7|28813.7|28925.7|28813.7|28912.1|28800.1|31
1652535910000|2022-05-14 13:45:10|28926.3|28814.3|28943.1|28831.1|28944.6|28832.6|28926.3|28814.3|35
1652535920000|2022-05-14 13:45:20|28943.9|28831.9|28956.4|28844.4|28958.6|28846.6|28943.9|28831.9|37
1652535930000|2022-05-14 13:45:30|28953|28841|28945.1|28833.1|28953|28841|28940.2|28828.2|32
1652535940000|2022-05-14 13:45:40|28945.3|28833.3|28930.6|28818.6|28945.5|28833.5|28929.7|28817.7|37
1652535950000|2022-05-14 13:45:50|28930.9|28818.9|28926.4|28814.4|28931|28819|28926.2|28814.2|29
1652535960000|2022-05-14 13:46:00|28927.5|28815.5|28917|28805|28927.5|28815.5|28915.9|28803.9|34
1652535970000|2022-05-14 13:46:10|28917.1|28805.1|28913|28801|28917.1|28805.1|28908.4|28796.4|31
1652535980000|2022-05-14 13:46:20|28912.5|28800.5|28907.9|28795.9|28918.4|28806.4|28907.6|28795.6|27
1652535990000|2022-05-14 13:46:30|28908|28796|28908.2|28796.2|28908.5|28796.5|28907.6|28795.6|11
1652536000000|2022-05-14 13:46:40|28910.5|28798.5|28897.8|28785.8|28910.5|28798.5|28893.8|28781.8|33
1652536010000|2022-05-14 13:46:50|28897|28785|28895.5|28783.5|28902.4|28790.4|28894.3|28782.3|34
1652536020000|2022-05-14 13:47:00|28894.1|28782.1|28892.4|28780.4|28894.1|28782.1|28886|28774|33
1652536030000|2022-05-14 13:47:10|28891.8|28779.8|28895.9|28783.9|28907.2|28795.2|28891.8|28779.8|38
1652536040000|2022-05-14 13:47:20|28895.7|28783.7|28892.5|28780.5|28897.7|28785.7|28891.5|28779.5|34
1652536050000|2022-05-14 13:47:30|28893.1|28781.1|28890.9|28778.9|28895.6|28783.6|28886.6|28774.6|27
1652536060000|2022-05-14 13:47:40|28887.6|28775.6|28873.9|28761.9|28887.6|28775.6|28872.8|28760.8|31
1652536070000|2022-05-14 13:47:50|28875.3|28763.3|28867.7|28755.7|28881.8|28769.8|28867.4|28755.4|37
1652536080000|2022-05-14 13:48:00|28866.8|28754.8|28861.7|28749.7|28866.8|28754.8|28861|28749|31
1652536090000|2022-05-14 13:48:10|28859.8|28747.8|28830.2|28718.2|28860.9|28748.9|28830|28718|34
1652536100000|2022-05-14 13:48:20|28829|28717|28803.9|28691.9|28829|28717|28795|28683|40
1652536110000|2022-05-14 13:48:30|28801.2|28689.2|28809.5|28697.5|28815.4|28703.4|28797.3|28685.3|39
1652536120000|2022-05-14 13:48:40|28813.6|28701.6|28823.5|28711.5|28827.5|28715.5|28813.6|28701.6|36
1652536130000|2022-05-14 13:48:50|28822.4|28710.4|28798.6|28686.6|28822.4|28710.4|28795.6|28683.6|34
1652536140000|2022-05-14 13:49:00|28800.1|28688.1|28808.6|28696.6|28811.2|28699.2|28797.4|28685.4|37
1652536150000|2022-05-14 13:49:10|28807.5|28695.5|28816.8|28704.8|28818.9|28706.9|28806.7|28694.7|34
1652536160000|2022-05-14 13:49:20|28822.8|28710.8|28831.7|28719.7|28833.1|28721.1|28822.8|28710.8|33
1652536170000|2022-05-14 13:49:30|28831.2|28719.2|28834.1|28722.1|28838.3|28726.3|28831.2|28719.2|29
1652536180000|2022-05-14 13:49:40|28833.8|28721.8|28832.6|28720.6|28836|28724|28824.2|28712.2|36
1652536190000|2022-05-14 13:49:50|28832.5|28720.5|28858.2|28746.2|28858.2|28746.2|28832.1|28720.1|35
1652536200000|2022-05-14 13:50:00|28858.3|28746.3|28863.9|28751.9|28864.2|28752.2|28857.4|28745.4|35
1652536210000|2022-05-14 13:50:10|28859.9|28747.9|28876.8|28764.8|28879.4|28767.4|28859.9|28747.9|32
1652536220000|2022-05-14 13:50:20|28876.9|28764.9|28902.5|28790.5|28903.4|28791.4|28876.9|28764.9|35
1652536230000|2022-05-14 13:50:30|28900.2|28788.2|28888.9|28776.9|28900.2|28788.2|28884.3|28772.3|33
1652536240000|2022-05-14 13:50:40|28887.8|28775.8|28881.4|28769.4|28887.9|28775.9|28880.2|28768.2|32
1652536250000|2022-05-14 13:50:50|28881.2|28769.2|28877.5|28765.5|28881.2|28769.2|28877.1|28765.1|25
1652536260000|2022-05-14 13:51:00|28878.5|28766.5|28850.1|28738.1|28879.9|28767.9|28848.2|28736.2|33
1652536270000|2022-05-14 13:51:10|28852|28740|28852.2|28740.2|28853.9|28741.9|28847.6|28735.6|33
1652536280000|2022-05-14 13:51:20|28851.8|28739.8|28831.1|28719.1|28852.9|28740.9|28830.5|28718.5|26
1652536290000|2022-05-14 13:51:30|28831.8|28719.8|28833.9|28721.9|28839.4|28727.4|28831.8|28719.8|36
1652536300000|2022-05-14 13:51:40|28834|28722|28833|28721|28835.2|28723.2|28831.2|28719.2|34
1652536310000|2022-05-14 13:51:50|28832.8|28720.8|28852.6|28740.6|28854|28742|28832.3|28720.3|36
1652536320000|2022-05-14 13:52:00|28853.3|28741.3|28854.6|28742.6|28854.7|28742.7|28842.7|28730.7|31
1652536330000|2022-05-14 13:52:10|28854.2|28742.2|28857|28745|28857|28745|28853.1|28741.1|29
1652536340000|2022-05-14 13:52:20|28860.6|28748.6|28863|28751|28872.6|28760.6|28860.6|28748.6|32
1652536350000|2022-05-14 13:52:30|28861.1|28749.1|28854.2|28742.2|28861.1|28749.1|28853.9|28741.9|28
1652536360000|2022-05-14 13:52:40|28854.9|28742.9|28826.8|28714.8|28855.7|28743.7|28824.8|28712.8|32
1652536370000|2022-05-14 13:52:50|28827.2|28715.2|28825.5|28713.5|28832.5|28720.5|28823.3|28711.3|30
1652536380000|2022-05-14 13:53:00|28825.1|28713.1|28831.2|28719.2|28831.2|28719.2|28816.3|28704.3|33
1652536390000|2022-05-14 13:53:10|28831.4|28719.4|28839.8|28727.8|28839.8|28727.8|28829.1|28717.1|32
1652536400000|2022-05-14 13:53:20|28840.6|28728.6|28824.3|28712.3|28840.6|28728.6|28824.3|28712.3|33
1652536410000|2022-05-14 13:53:30|28823.9|28711.9|28822.8|28710.8|28824|28712|28817.3|28705.3|36
1652536420000|2022-05-14 13:53:40|28822.6|28710.6|28824.2|28712.2|28828.2|28716.2|28820.4|28708.4|37
1652536430000|2022-05-14 13:53:50|28824.8|28712.8|28835.5|28723.5|28838.6|28726.6|28821.9|28709.9|35
1652536440000|2022-05-14 13:54:00|28835.6|28723.6|28852.6|28740.6|28852.6|28740.6|28834.5|28722.5|33
1652536450000|2022-05-14 13:54:10|28853|28741|28861.2|28749.2|28862.2|28750.2|28853|28741|37
1652536460000|2022-05-14 13:54:20|28861.3|28749.3|28848|28736|28861.3|28749.3|28846|28734|34
1652536470000|2022-05-14 13:54:30|28844.9|28732.9|28838.6|28726.6|28846.4|28734.4|28837.3|28725.3|33
1652536480000|2022-05-14 13:54:40|28836.5|28724.5|28838.3|28726.3|28838.3|28726.3|28834.4|28722.4|26
1652536490000|2022-05-14 13:54:50|28838.4|28726.4|28841.2|28729.2|28841.2|28729.2|28834.3|28722.3|29
1652536500000|2022-05-14 13:55:00|28841.9|28729.9|28859.5|28747.5|28868.5|28756.5|28841.1|28729.1|37
1652536510000|2022-05-14 13:55:10|28859.8|28747.8|28860.9|28748.9|28862.6|28750.6|28852.1|28740.1|34
1652536520000|2022-05-14 13:55:20|28860.7|28748.7|28849.4|28737.4|28860.7|28748.7|28844.8|28732.8|28
1652536530000|2022-05-14 13:55:30|28851.8|28739.8|28859.6|28747.6|28872.8|28760.8|28851.8|28739.8|39
1652536540000|2022-05-14 13:55:40|28857.1|28745.1|28860|28748|28860|28748|28853.3|28741.3|34
1652536550000|2022-05-14 13:55:50|28860.5|28748.5|28863.4|28751.4|28864.9|28752.9|28858|28746|31
1652536560000|2022-05-14 13:56:00|28863.5|28751.5|28861.2|28749.2|28871.7|28759.7|28860|28748|37
1652536570000|2022-05-14 13:56:10|28861.4|28749.4|28865.1|28753.1|28868.4|28756.4|28860.6|28748.6|30
1652536580000|2022-05-14 13:56:20|28864.8|28752.8|28862.2|28750.2|28865.2|28753.2|28861.2|28749.2|28
1652536590000|2022-05-14 13:56:30|28862.1|28750.1|28866.6|28754.6|28866.6|28754.6|28861.6|28749.6|22
1652536600000|2022-05-14 13:56:40|28866.1|28754.1|28861.3|28749.3|28868.2|28756.2|28860.9|28748.9|27
1652536610000|2022-05-14 13:56:50|28860.2|28748.2|28858.9|28746.9|28865.1|28753.1|28858.3|28746.3|29
1652536620000|2022-05-14 13:57:00|28858.8|28746.8|28863.8|28751.8|28865.7|28753.7|28858.8|28746.8|35
1652536630000|2022-05-14 13:57:10|28862.5|28750.5|28857.2|28745.2|28867.6|28755.6|28857.2|28745.2|33
1652536640000|2022-05-14 13:57:20|28857.3|28745.3|28866.9|28754.9|28867.4|28755.4|28857.1|28745.1|31
1652536650000|2022-05-14 13:57:30|28867.2|28755.2|28867|28755|28867.9|28755.9|28863.8|28751.8|31
1652536660000|2022-05-14 13:57:40|28866.2|28754.2|28875.9|28763.9|28875.9|28763.9|28866.2|28754.2|31
1652536670000|2022-05-14 13:57:50|28876.1|28764.1|28876.9|28764.9|28877.3|28765.3|28865.7|28753.7|35
1652536680000|2022-05-14 13:58:00|28877.2|28765.2|28887.5|28775.5|28887.5|28775.5|28869.9|28757.9|36
1652536690000|2022-05-14 13:58:10|28886.3|28774.3|28886.9|28774.9|28886.9|28774.9|28875.9|28763.9|36
1652536700000|2022-05-14 13:58:20|28887|28775|28878.2|28766.2|28888.6|28776.6|28878.2|28766.2|37
1652536710000|2022-05-14 13:58:30|28877.7|28765.7|28872.5|28760.5|28881.3|28769.3|28872|28760|32
1652536720000|2022-05-14 13:58:40|28872.9|28760.9|28876.7|28764.7|28877.4|28765.4|28872.8|28760.8|29
1652536730000|2022-05-14 13:58:50|28876.6|28764.6|28879.9|28767.9|28882|28770|28871.7|28759.7|36
1652536740000|2022-05-14 13:59:00|28878.2|28766.2|28867.4|28755.4|28878.2|28766.2|28867.2|28755.2|28
1652536750000|2022-05-14 13:59:10|28867|28755|28848.1|28736.1|28867|28755|28847.6|28735.6|26
1652536760000|2022-05-14 13:59:20|28848.7|28736.7|28847.7|28735.7|28852.2|28740.2|28843.9|28731.9|35
1652536770000|2022-05-14 13:59:30|28847.5|28735.5|28840.8|28728.8|28847.9|28735.9|28839.7|28727.7|35
1652536780000|2022-05-14 13:59:40|28841.6|28729.6|28841|28729|28841.6|28729.6|28839.3|28727.3|24
1652536790000|2022-05-14 13:59:50|28841.2|28729.2|28841.2|28729.2|28843.1|28731.1|28838.4|28726.4|20
1652536800000|2022-05-14 14:00:00|28840.2|28728.2|28839.7|28727.7|28841.2|28729.2|28838|28726|23
1652536810000|2022-05-14 14:00:10|28840.8|28728.8|28832.5|28720.5|28840.8|28728.8|28832.5|28720.5|24
1652536820000|2022-05-14 14:00:20|28832.1|28720.1|28806.4|28694.4|28832.5|28720.5|28806.4|28694.4|30
1652536830000|2022-05-14 14:00:30|28806.2|28694.2|28842.2|28730.2|28842.2|28730.2|28806.2|28694.2|35
1652536840000|2022-05-14 14:00:40|28843.2|28731.2|28844.4|28732.4|28847.3|28735.3|28843.2|28731.2|32
1652536850000|2022-05-14 14:00:50|28845|28733|28861.4|28749.4|28862|28750|28843.6|28731.6|38
1652536860000|2022-05-14 14:01:00|28860.9|28748.9|28856.5|28744.5|28867.8|28755.8|28856|28744|28
1652536870000|2022-05-14 14:01:10|28856.7|28744.7|28850.1|28738.1|28860.5|28748.5|28850.1|28738.1|26
1652536880000|2022-05-14 14:01:20|28850.9|28738.9|28854.5|28742.5|28854.5|28742.5|28845.4|28733.4|30
1652536890000|2022-05-14 14:01:30|28855|28743|28850.9|28738.9|28856.7|28744.7|28848.7|28736.7|32
1652536900000|2022-05-14 14:01:40|28852.1|28740.1|28848|28736|28853.3|28741.3|28846.1|28734.1|32
1652536910000|2022-05-14 14:01:50|28847.4|28735.4|28839.2|28727.2|28847.4|28735.4|28839.2|28727.2|27
1652536920000|2022-05-14 14:02:00|28839.1|28727.1|28839.4|28727.4|28839.4|28727.4|28822.5|28710.5|33
1652536930000|2022-05-14 14:02:10|28837.8|28725.8|28809.2|28697.2|28843.5|28731.5|28809.2|28697.2|35
1652536940000|2022-05-14 14:02:20|28807.6|28695.6|28802.4|28690.4|28810.5|28698.5|28802.4|28690.4|35
1652536950000|2022-05-14 14:02:30|28801.4|28689.4|28790.3|28678.3|28803.3|28691.3|28777.7|28665.7|37
1652536960000|2022-05-14 14:02:40|28788.8|28676.8|28808.3|28696.3|28809.8|28697.8|28788|28676|34
1652536970000|2022-05-14 14:02:50|28800|28688|28801.9|28689.9|28802.5|28690.5|28797.7|28685.7|34
1652536980000|2022-05-14 14:03:00|28786.4|28674.4|28807.1|28695.1|28807.8|28695.8|28786.2|28674.2|37
1652536990000|2022-05-14 14:03:10|28807|28695|28802.9|28690.9|28811.4|28699.4|28802.9|28690.9|30
1652537000000|2022-05-14 14:03:20|28801.5|28689.5|28797.8|28685.8|28805.4|28693.4|28797.6|28685.6|34
1652537010000|2022-05-14 14:03:30|28797.3|28685.3|28794.8|28682.8|28798|28686|28793.3|28681.3|29
1652537020000|2022-05-14 14:03:40|28793.1|28681.1|28789.5|28677.5|28793.9|28681.9|28788.7|28676.7|26
1652537030000|2022-05-14 14:03:50|28787.9|28675.9|28781.7|28669.7|28787.9|28675.9|28780.3|28668.3|31
1652537040000|2022-05-14 14:04:00|28783.1|28671.1|28785.5|28673.5|28785.5|28673.5|28779.5|28667.5|36
1652537050000|2022-05-14 14:04:10|28785.9|28673.9|28783.3|28671.3|28787|28675|28781.8|28669.8|31
1652537060000|2022-05-14 14:04:20|28783.4|28671.4|28770.2|28658.2|28784.1|28672.1|28770.2|28658.2|26
1652537070000|2022-05-14 14:04:30|28769.8|28657.8|28761.1|28649.1|28769.8|28657.8|28739|28627|39
1652537080000|2022-05-14 14:04:40|28763.3|28651.3|28768.6|28656.6|28770.1|28658.1|28763.3|28651.3|34
1652537090000|2022-05-14 14:04:50|28768.9|28656.9|28777.7|28665.7|28777.7|28665.7|28765.1|28653.1|34
1652537100000|2022-05-14 14:05:00|28773.2|28661.2|28751.2|28639.2|28773.2|28661.2|28747.8|28635.8|35
1652537110000|2022-05-14 14:05:10|28750.8|28638.8|28737.4|28625.4|28750.8|28638.8|28736.6|28624.6|34
1652537120000|2022-05-14 14:05:20|28737.6|28625.6|28702.8|28590.8|28738.7|28626.7|28699.3|28587.3|34
1652537130000|2022-05-14 14:05:30|28700|28588|28700.2|28588.2|28719.8|28607.8|28690.4|28578.4|38
1652537140000|2022-05-14 14:05:40|28695.8|28583.8|28688.9|28576.9|28698.9|28586.9|28685|28573|36
1652537150000|2022-05-14 14:05:50|28687.6|28575.6|28729.6|28617.6|28733.7|28621.7|28671.1|28559.1|40
1652537160000|2022-05-14 14:06:00|28729.9|28617.9|28721.9|28609.9|28730.6|28618.6|28717.9|28605.9|38
1652537170000|2022-05-14 14:06:10|28723.2|28611.2|28739.8|28627.8|28741|28629|28723.2|28611.2|38
1652537180000|2022-05-14 14:06:20|28739|28627|28730.6|28618.6|28740.7|28628.7|28718.2|28606.2|36
1652537190000|2022-05-14 14:06:30|28729.2|28617.2|28706.6|28594.6|28729.7|28617.7|28705.4|28593.4|39
1652537200000|2022-05-14 14:06:40|28706.7|28594.7|28713.2|28601.2|28713.2|28601.2|28705.8|28593.8|37
1652537210000|2022-05-14 14:06:50|28713.9|28601.9|28692.2|28580.2|28717.1|28605.1|28692.2|28580.2|39
1652537220000|2022-05-14 14:07:00|28689.3|28577.3|28690|28578|28690.2|28578.2|28684|28572|36
1652537230000|2022-05-14 14:07:10|28690.5|28578.5|28694.5|28582.5|28696.8|28584.8|28690.2|28578.2|30
1652537240000|2022-05-14 14:07:20|28694.9|28582.9|28694.2|28582.2|28696|28584|28689.2|28577.2|34
1652537250000|2022-05-14 14:07:30|28694|28582|28709.5|28597.5|28716.1|28604.1|28694|28582|38
1652537260000|2022-05-14 14:07:40|28709.8|28597.8|28703.3|28591.3|28710.9|28598.9|28699|28587|37
1652537270000|2022-05-14 14:07:50|28704|28592|28695.1|28583.1|28710|28598|28693.9|28581.9|34
1652537280000|2022-05-14 14:08:00|28696.2|28584.2|28707.6|28595.6|28708.9|28596.9|28693.6|28581.6|34
1652537290000|2022-05-14 14:08:10|28707.7|28595.7|28705.1|28593.1|28712.5|28600.5|28705.1|28593.1|26
1652537300000|2022-05-14 14:08:20|28702.4|28590.4|28710.9|28598.9|28710.9|28598.9|28698.7|28586.7|35
1652537310000|2022-05-14 14:08:30|28706.8|28594.8|28712.3|28600.3|28712.7|28600.7|28702.2|28590.2|31
1652537320000|2022-05-14 14:08:40|28712.5|28600.5|28712|28600|28713.5|28601.5|28710.1|28598.1|31
1652537330000|2022-05-14 14:08:50|28712.2|28600.2|28713.7|28601.7|28714|28602|28712.2|28600.2|29
1652537340000|2022-05-14 14:09:00|28713.6|28601.6|28727.1|28615.1|28727.2|28615.2|28713.3|28601.3|26
1652537350000|2022-05-14 14:09:10|28726.8|28614.8|28731.8|28619.8|28735.8|28623.8|28726.8|28614.8|32
1652537360000|2022-05-14 14:09:20|28733.7|28621.7|28732.9|28620.9|28735.8|28623.8|28731.5|28619.5|32
1652537370000|2022-05-14 14:09:30|28731.6|28619.6|28738.5|28626.5|28739.3|28627.3|28725.5|28613.5|30
1652537380000|2022-05-14 14:09:40|28739.3|28627.3|28753.6|28641.6|28754.2|28642.2|28738.6|28626.6|26
1652537390000|2022-05-14 14:09:50|28754.6|28642.6|28769.5|28657.5|28769.5|28657.5|28754.6|28642.6|31
1652537400000|2022-05-14 14:10:00|28769.2|28657.2|28771.2|28659.2|28780.1|28668.1|28768.7|28656.7|36
1652537410000|2022-05-14 14:10:10|28770.3|28658.3|28776.5|28664.5|28782.4|28670.4|28770.3|28658.3|34
1652537420000|2022-05-14 14:10:20|28776.7|28664.7|28777.7|28665.7|28777.8|28665.8|28775.5|28663.5|26
1652537430000|2022-05-14 14:10:30|28777.2|28665.2|28781.1|28669.1|28781.6|28669.6|28776|28664|30
1652537440000|2022-05-14 14:10:40|28781.4|28669.4|28794.2|28682.2|28794.2|28682.2|28781.4|28669.4|32
1652537450000|2022-05-14 14:10:50|28794.1|28682.1|28795.1|28683.1|28795.3|28683.3|28790.3|28678.3|35
1652537460000|2022-05-14 14:11:00|28796.1|28684.1|28799.3|28687.3|28799.9|28687.9|28794.3|28682.3|28
1652537470000|2022-05-14 14:11:10|28799.5|28687.5|28785.7|28673.7|28799.6|28687.6|28785.4|28673.4|31
1652537480000|2022-05-14 14:11:20|28785.9|28673.9|28786.7|28674.7|28794.1|28682.1|28785.9|28673.9|31
1652537490000|2022-05-14 14:11:30|28786.4|28674.4|28761.3|28649.3|28786.4|28674.4|28760.7|28648.7|33
1652537500000|2022-05-14 14:11:40|28760.8|28648.8|28754.3|28642.3|28761.4|28649.4|28750.3|28638.3|35
1652537510000|2022-05-14 14:11:50|28754.2|28642.2|28755.1|28643.1|28755.1|28643.1|28751.5|28639.5|28
1652537520000|2022-05-14 14:12:00|28754.7|28642.7|28766.6|28654.6|28769.4|28657.4|28754.2|28642.2|24
1652537530000|2022-05-14 14:12:10|28767.4|28655.4|28761.7|28649.7|28778.1|28666.1|28761.7|28649.7|36
1652537540000|2022-05-14 14:12:20|28761.3|28649.3|28748.1|28636.1|28761.3|28649.3|28747|28635|29
1652537550000|2022-05-14 14:12:30|28746.8|28634.8|28731.6|28619.6|28749|28637|28729.4|28617.4|33
1652537560000|2022-05-14 14:12:40|28732.6|28620.6|28737.7|28625.7|28738|28626|28731.4|28619.4|30
1652537570000|2022-05-14 14:12:50|28739.1|28627.1|28745.1|28633.1|28746.9|28634.9|28739.1|28627.1|29
1652537580000|2022-05-14 14:13:00|28744.6|28632.6|28745.4|28633.4|28745.4|28633.4|28738.9|28626.9|34
1652537590000|2022-05-14 14:13:10|28746.5|28634.5|28747.2|28635.2|28761.1|28649.1|28746.5|28634.5|33
1652537600000|2022-05-14 14:13:20|28747.3|28635.3|28750.2|28638.2|28750.8|28638.8|28744.9|28632.9|35
1652537610000|2022-05-14 14:13:30|28750.9|28638.9|28750.5|28638.5|28759|28647|28748.9|28636.9|33
1652537620000|2022-05-14 14:13:40|28751.2|28639.2|28753.9|28641.9|28754.8|28642.8|28750.7|28638.7|29
1652537630000|2022-05-14 14:13:50|28753.5|28641.5|28754.6|28642.6|28755.2|28643.2|28752.4|28640.4|26
1652537640000|2022-05-14 14:14:00|28755.2|28643.2|28765.2|28653.2|28767|28655|28755.2|28643.2|33
1652537650000|2022-05-14 14:14:10|28764.3|28652.3|28778.3|28666.3|28779.9|28667.9|28764.3|28652.3|32
1652537660000|2022-05-14 14:14:20|28777.8|28665.8|28774.2|28662.2|28777.8|28665.8|28774.2|28662.2|35
1652537670000|2022-05-14 14:14:30|28774|28662|28769|28657|28777.5|28665.5|28769|28657|31
1652537680000|2022-05-14 14:14:40|28768.9|28656.9|28771.6|28659.6|28772.1|28660.1|28768.9|28656.9|15
1652537690000|2022-05-14 14:14:50|28772|28660|28774.4|28662.4|28774.7|28662.7|28771.2|28659.2|31
1652537700000|2022-05-14 14:15:00|28774.8|28662.8|28781.3|28669.3|28784.6|28672.6|28772.7|28660.7|30
1652537710000|2022-05-14 14:15:10|28778.3|28666.3|28778|28666|28779.7|28667.7|28777.2|28665.2|28
1652537720000|2022-05-14 14:15:20|28778.1|28666.1|28782.2|28670.2|28782.6|28670.6|28777.9|28665.9|31
1652537730000|2022-05-14 14:15:30|28782.3|28670.3|28785.1|28673.1|28785.5|28673.5|28780.8|28668.8|35
1652537740000|2022-05-14 14:15:40|28785.3|28673.3|28785.2|28673.2|28787.1|28675.1|28782.1|28670.1|31
1652537750000|2022-05-14 14:15:50|28786.9|28674.9|28790|28678|28790|28678|28786.9|28674.9|23
1652537760000|2022-05-14 14:16:00|28790.6|28678.6|28798.9|28686.9|28801.4|28689.4|28789.2|28677.2|30
1652537770000|2022-05-14 14:16:10|28799.9|28687.9|28813.5|28701.5|28813.5|28701.5|28799.6|28687.6|28
1652537780000|2022-05-14 14:16:20|28814.4|28702.4|28812.8|28700.8|28814.4|28702.4|28805|28693|28
1652537790000|2022-05-14 14:16:30|28813.2|28701.2|28816.6|28704.6|28816.7|28704.7|28811.4|28699.4|22
1652537800000|2022-05-14 14:16:40|28815.5|28703.5|28802.2|28690.2|28816.6|28704.6|28796.8|28684.8|27
1652537810000|2022-05-14 14:16:50|28803|28691|28801.8|28689.8|28809.5|28697.5|28798.1|28686.1|32
1652537820000|2022-05-14 14:17:00|28802.8|28690.8|28800.2|28688.2|28803.9|28691.9|28799.7|28687.7|30
1652537830000|2022-05-14 14:17:10|28799.3|28687.3|28805.6|28693.6|28805.6|28693.6|28799.3|28687.3|30
1652537840000|2022-05-14 14:17:20|28802.4|28690.4|28814|28702|28814|28702|28802.4|28690.4|30
1652537850000|2022-05-14 14:17:30|28816.5|28704.5|28811.5|28699.5|28816.8|28704.8|28806.5|28694.5|25
1652537860000|2022-05-14 14:17:40|28811.1|28699.1|28812.2|28700.2|28813.4|28701.4|28809.8|28697.8|26
1652537870000|2022-05-14 14:17:50|28812.6|28700.6|28805.6|28693.6|28816.6|28704.6|28805.6|28693.6|31
1652537880000|2022-05-14 14:18:00|28803.1|28691.1|28798.9|28686.9|28803.5|28691.5|28797.3|28685.3|29
1652537890000|2022-05-14 14:18:10|28799.9|28687.9|28826.2|28714.2|28826.2|28714.2|28799.9|28687.9|35
1652537900000|2022-05-14 14:18:20|28826.1|28714.1|28832.2|28720.2|28832.2|28720.2|28826.1|28714.1|27
1652537910000|2022-05-14 14:18:30|28832|28720|28828.4|28716.4|28832|28720|28821.5|28709.5|32
1652537920000|2022-05-14 14:18:40|28828.2|28716.2|28815.4|28703.4|28828.2|28716.2|28813.7|28701.7|26
1652537930000|2022-05-14 14:18:50|28816.4|28704.4|28819.5|28707.5|28823.7|28711.7|28816.3|28704.3|24
1652537940000|2022-05-14 14:19:00|28819.4|28707.4|28823.8|28711.8|28823.8|28711.8|28816.9|28704.9|30
1652537950000|2022-05-14 14:19:10|28824|28712|28810.7|28698.7|28825.7|28713.7|28807.7|28695.7|27
1652537960000|2022-05-14 14:19:20|28809.5|28697.5|28808.2|28696.2|28811.5|28699.5|28807.6|28695.6|28
1652537970000|2022-05-14 14:19:30|28808.3|28696.3|28808.6|28696.6|28809|28697|28802.4|28690.4|32
1652537980000|2022-05-14 14:19:40|28809.4|28697.4|28806.9|28694.9|28810.4|28698.4|28805.5|28693.5|34
1652537990000|2022-05-14 14:19:50|28806|28694|28801.5|28689.5|28806.1|28694.1|28801.5|28689.5|19
1652538000000|2022-05-14 14:20:00|28801.2|28689.2|28798.9|28686.9|28803|28691|28798.2|28686.2|32
1652538010000|2022-05-14 14:20:10|28799.4|28687.4|28780.2|28668.2|28800.9|28688.9|28779.2|28667.2|30
1652538020000|2022-05-14 14:20:20|28780.5|28668.5|28779.1|28667.1|28780.7|28668.7|28778.3|28666.3|21
1652538030000|2022-05-14 14:20:30|28779.4|28667.4|28767.9|28655.9|28779.4|28667.4|28767.9|28655.9|21
1652538040000|2022-05-14 14:20:40|28769.1|28657.1|28753.7|28641.7|28769.1|28657.1|28752.4|28640.4|28
1652538050000|2022-05-14 14:20:50|28753.5|28641.5|28740.7|28628.7|28753.5|28641.5|28740.4|28628.4|30
1652538060000|2022-05-14 14:21:00|28740.9|28628.9|28747.4|28635.4|28748.1|28636.1|28740.4|28628.4|25
1652538070000|2022-05-14 14:21:10|28749.3|28637.3|28762.5|28650.5|28762.7|28650.7|28747.6|28635.6|32
1652538080000|2022-05-14 14:21:20|28762.4|28650.4|28749.2|28637.2|28769.3|28657.3|28749.2|28637.2|39
1652538090000|2022-05-14 14:21:30|28748.8|28636.8|28778.6|28666.6|28781.1|28669.1|28748.6|28636.6|38
1652538100000|2022-05-14 14:21:40|28777.2|28665.2|28768.1|28656.1|28777.2|28665.2|28761.5|28649.5|38
1652538110000|2022-05-14 14:21:50|28767.6|28655.6|28776.2|28664.2|28779.4|28667.4|28765.8|28653.8|30
1652538120000|2022-05-14 14:22:00|28776.3|28664.3|28781.4|28669.4|28781.4|28669.4|28776.3|28664.3|28
1652538130000|2022-05-14 14:22:10|28783.3|28671.3|28785.5|28673.5|28791.1|28679.1|28783.3|28671.3|25
1652538140000|2022-05-14 14:22:20|28785.7|28673.7|28786.5|28674.5|28787.6|28675.6|28783.4|28671.4|34
1652538150000|2022-05-14 14:22:30|28789|28677|28792.3|28680.3|28792.3|28680.3|28785.3|28673.3|34
1652538160000|2022-05-14 14:22:40|28792.4|28680.4|28798.2|28686.2|28798.2|28686.2|28791.6|28679.6|24
1652538170000|2022-05-14 14:22:50|28798.3|28686.3|28798.8|28686.8|28800.7|28688.7|28795.9|28683.9|28
1652538180000|2022-05-14 14:23:00|28798.7|28686.7|28805.8|28693.8|28809.7|28697.7|28798.7|28686.7|31
1652538190000|2022-05-14 14:23:10|28805.3|28693.3|28809.2|28697.2|28809.4|28697.4|28801.6|28689.6|31
1652538200000|2022-05-14 14:23:20|28809.3|28697.3|28818.4|28706.4|28820|28708|28809.2|28697.2|30
1652538210000|2022-05-14 14:23:30|28818.5|28706.5|28817|28705|28823.6|28711.6|28817|28705|22
1652538220000|2022-05-14 14:23:40|28817.4|28705.4|28818.2|28706.2|28819.2|28707.2|28817.2|28705.2|21
1652538230000|2022-05-14 14:23:50|28818.9|28706.9|28817.4|28705.4|28818.9|28706.9|28817.4|28705.4|19
1652538240000|2022-05-14 14:24:00|28817.3|28705.3|28826.6|28714.6|28827.5|28715.5|28817.3|28705.3|31
1652538250000|2022-05-14 14:24:10|28827|28715|28837.8|28725.8|28838.4|28726.4|28827|28715|31
1652538260000|2022-05-14 14:24:20|28838.2|28726.2|28843.6|28731.6|28844.7|28732.7|28837.2|28725.2|32
1652538270000|2022-05-14 14:24:30|28843.3|28731.3|28843.3|28731.3|28843.3|28731.3|28835.1|28723.1|32
1652538280000|2022-05-14 14:24:40|28843.1|28731.1|28843.8|28731.8|28843.8|28731.8|28839.5|28727.5|32
1652538290000|2022-05-14 14:24:50|28844.1|28732.1|28841.8|28729.8|28845.7|28733.7|28840|28728|22
1652538300000|2022-05-14 14:25:00|28841.9|28729.9|28844.4|28732.4|28844.4|28732.4|28838|28726|28
1652538310000|2022-05-14 14:25:10|28847.3|28735.3|28842.9|28730.9|28848.8|28736.8|28842.3|28730.3|32
1652538320000|2022-05-14 14:25:20|28843|28731|28843.3|28731.3|28845.5|28733.5|28842.9|28730.9|18
1652538330000|2022-05-14 14:25:30|28843.2|28731.2|28831.1|28719.1|28843.8|28731.8|28830.4|28718.4|20
1652538340000|2022-05-14 14:25:40|28831|28719|28828.9|28716.9|28831.5|28719.5|28828|28716|29
1652538350000|2022-05-14 14:25:50|28828.8|28716.8|28831.7|28719.7|28832.1|28720.1|28827.7|28715.7|21
1652538360000|2022-05-14 14:26:00|28832.2|28720.2|28826.7|28714.7|28838.1|28726.1|28826.7|28714.7|36
1652538370000|2022-05-14 14:26:10|28825.6|28713.6|28827.8|28715.8|28829.2|28717.2|28823.7|28711.7|36
1652538380000|2022-05-14 14:26:20|28827.9|28715.9|28844.5|28732.5|28845|28733|28827.9|28715.9|36
1652538390000|2022-05-14 14:26:30|28843.7|28731.7|28846|28734|28848.8|28736.8|28842.5|28730.5|32
1652538400000|2022-05-14 14:26:40|28846.1|28734.1|28864|28752|28864.8|28752.8|28845.6|28733.6|31
1652538410000|2022-05-14 14:26:50|28863.9|28751.9|28875.3|28763.3|28880.6|28768.6|28860.1|28748.1|36
1652538420000|2022-05-14 14:27:00|28874.9|28762.9|28869.7|28757.7|28874.9|28762.9|28862.8|28750.8|36
1652538430000|2022-05-14 14:27:10|28869.4|28757.4|28871.7|28759.7|28871.7|28759.7|28859.9|28747.9|31
1652538440000|2022-05-14 14:27:20|28871.9|28759.9|28867.8|28755.8|28873.8|28761.8|28866.4|28754.4|29
1652538450000|2022-05-14 14:27:30|28867.5|28755.5|28864|28752|28867.6|28755.6|28854.2|28742.2|27
1652538460000|2022-05-14 14:27:40|28863.6|28751.6|28862.2|28750.2|28870.2|28758.2|28862.2|28750.2|35
1652538470000|2022-05-14 14:27:50|28860.7|28748.7|28868.7|28756.7|28869|28757|28860.6|28748.6|34
1652538480000|2022-05-14 14:28:00|28868.4|28756.4|28866.1|28754.1|28868.4|28756.4|28865.1|28753.1|30
1652538490000|2022-05-14 14:28:10|28866.6|28754.6|28859.9|28747.9|28867|28755|28857.7|28745.7|27
1652538500000|2022-05-14 14:28:20|28857.9|28745.9|28856.2|28744.2|28859.2|28747.2|28854.1|28742.1|35
1652538510000|2022-05-14 14:28:30|28856.5|28744.5|28864.4|28752.4|28868.3|28756.3|28856.5|28744.5|33
1652538520000|2022-05-14 14:28:40|28863.7|28751.7|28855.3|28743.3|28863.7|28751.7|28855.3|28743.3|26
1652538530000|2022-05-14 14:28:50|28854.8|28742.8|28867.2|28755.2|28867.2|28755.2|28854.8|28742.8|34
1652538540000|2022-05-14 14:29:00|28867.3|28755.3|28863.4|28751.4|28870.9|28758.9|28862.7|28750.7|35
1652538550000|2022-05-14 14:29:10|28862.7|28750.7|28859.9|28747.9|28865.5|28753.5|28859.8|28747.8|29
1652538560000|2022-05-14 14:29:20|28861|28749|28870.7|28758.7|28871.4|28759.4|28860.5|28748.5|35
1652538570000|2022-05-14 14:29:30|28871|28759|28871|28759|28875.9|28763.9|28870|28758|31
1652538580000|2022-05-14 14:29:40|28871.3|28759.3|28884.4|28772.4|28885.2|28773.2|28870.3|28758.3|35
1652538590000|2022-05-14 14:29:50|28884.7|28772.7|28890.5|28778.5|28890.5|28778.5|28878.1|28766.1|37
1652538600000|2022-05-14 14:30:00|28890.7|28778.7|28890.8|28778.8|28893.3|28781.3|28886.6|28774.6|36
1652538610000|2022-05-14 14:30:10|28891.6|28779.6|28880.9|28768.9|28893.4|28781.4|28878.4|28766.4|38
1652538620000|2022-05-14 14:30:20|28878.4|28766.4|28875.1|28763.1|28880.1|28768.1|28873.9|28761.9|31
1652538630000|2022-05-14 14:30:30|28873.9|28761.9|28860.9|28748.9|28875.2|28763.2|28857.9|28745.9|34
1652538640000|2022-05-14 14:30:40|28860.3|28748.3|28859.2|28747.2|28861.9|28749.9|28859.2|28747.2|28
1652538650000|2022-05-14 14:30:50|28859.8|28747.8|28862.4|28750.4|28862.4|28750.4|28859.8|28747.8|31
1652538660000|2022-05-14 14:31:00|28862.3|28750.3|28871.5|28759.5|28871.5|28759.5|28860.4|28748.4|28
1652538670000|2022-05-14 14:31:10|28871.3|28759.3|28873.6|28761.6|28877.9|28765.9|28871.3|28759.3|30
1652538680000|2022-05-14 14:31:20|28873.5|28761.5|28869.1|28757.1|28873.6|28761.6|28868.1|28756.1|35
1652538690000|2022-05-14 14:31:30|28869.4|28757.4|28868.9|28756.9|28869.7|28757.7|28868.3|28756.3|22
1652538700000|2022-05-14 14:31:40|28868.8|28756.8|28868.3|28756.3|28869.4|28757.4|28868.1|28756.1|27
1652538710000|2022-05-14 14:31:50|28868.4|28756.4|28860.9|28748.9|28868.4|28756.4|28857.4|28745.4|27
1652538720000|2022-05-14 14:32:00|28861.6|28749.6|28851.4|28739.4|28861.6|28749.6|28851.3|28739.3|22
1652538730000|2022-05-14 14:32:10|28851.2|28739.2|28833.3|28721.3|28852.5|28740.5|28833.3|28721.3|24
1652538740000|2022-05-14 14:32:20|28832.8|28720.8|28845.3|28733.3|28846.2|28734.2|28832.8|28720.8|35
1652538750000|2022-05-14 14:32:30|28845.4|28733.4|28857.7|28745.7|28860|28748|28845.3|28733.3|32
1652538760000|2022-05-14 14:32:40|28857.3|28745.3|28857.3|28745.3|28860.1|28748.1|28854.9|28742.9|34
1652538770000|2022-05-14 14:32:50|28856.8|28744.8|28854.1|28742.1|28858.7|28746.7|28852.4|28740.4|28
1652538780000|2022-05-14 14:33:00|28853.6|28741.6|28855|28743|28857.3|28745.3|28851.8|28739.8|30
1652538790000|2022-05-14 14:33:10|28854.9|28742.9|28856.8|28744.8|28859.1|28747.1|28854.9|28742.9|27
1652538800000|2022-05-14 14:33:20|28856.6|28744.6|28841.1|28729.1|28856.6|28744.6|28840.2|28728.2|32
1652538810000|2022-05-14 14:33:30|28840.5|28728.5|28850.5|28738.5|28850.6|28738.6|28840.2|28728.2|32
1652538820000|2022-05-14 14:33:40|28850.2|28738.2|28849.8|28737.8|28852.5|28740.5|28848.7|28736.7|33
1652538830000|2022-05-14 14:33:50|28849.9|28737.9|28849.4|28737.4|28849.9|28737.9|28848.4|28736.4|24
1652538840000|2022-05-14 14:34:00|28848.6|28736.6|28844.6|28732.6|28849.3|28737.3|28844.6|28732.6|26
1652538850000|2022-05-14 14:34:10|28844.5|28732.5|28841.2|28729.2|28845.4|28733.4|28835.6|28723.6|21
1652538860000|2022-05-14 14:34:20|28842.3|28730.3|28842.4|28730.4|28842.4|28730.4|28837.5|28725.5|14
1652538870000|2022-05-14 14:34:30|28841.3|28729.3|28841.2|28729.2|28843.3|28731.3|28841.1|28729.1|16
1652538880000|2022-05-14 14:34:40|28841.3|28729.3|28845.9|28733.9|28847.2|28735.2|28841|28729|25
1652538890000|2022-05-14 14:34:50|28846.7|28734.7|28847.4|28735.4|28848.8|28736.8|28845.8|28733.8|26
1652538900000|2022-05-14 14:35:00|28846.8|28734.8|28860.2|28748.2|28860.2|28748.2|28846.4|28734.4|31
1652538910000|2022-05-14 14:35:10|28861.4|28749.4|28861.7|28749.7|28862.5|28750.5|28853.2|28741.2|33
1652538920000|2022-05-14 14:35:20|28861.6|28749.6|28849.4|28737.4|28862.3|28750.3|28849.4|28737.4|29
1652538930000|2022-05-14 14:35:30|28849.2|28737.2|28857.8|28745.8|28858.1|28746.1|28849.2|28737.2|25
1652538940000|2022-05-14 14:35:40|28855.3|28743.3|28854.1|28742.1|28855.3|28743.3|28848.9|28736.9|33
1652538950000|2022-05-14 14:35:50|28854.6|28742.6|28854.8|28742.8|28855.9|28743.9|28853.7|28741.7|20
1652538960000|2022-05-14 14:36:00|28854.4|28742.4|28849.6|28737.6|28854.4|28742.4|28849.5|28737.5|28
1652538970000|2022-05-14 14:36:10|28847.8|28735.8|28836|28724|28847.8|28735.8|28835.9|28723.9|28
1652538980000|2022-05-14 14:36:20|28835.4|28723.4|28836.6|28724.6|28839.9|28727.9|28832.9|28720.9|23
1652538990000|2022-05-14 14:36:30|28836.1|28724.1|28834.4|28722.4|28840.9|28728.9|28833.5|28721.5|17
1652539000000|2022-05-14 14:36:40|28835|28723|28834.9|28722.9|28838.4|28726.4|28834.2|28722.2|25
1652539010000|2022-05-14 14:36:50|28835|28723|28835.2|28723.2|28836.7|28724.7|28831.7|28719.7|30
1652539020000|2022-05-14 14:37:00|28835.6|28723.6|28834|28722|28835.8|28723.8|28833.7|28721.7|37
1652539030000|2022-05-14 14:37:10|28834.1|28722.1|28836.1|28724.1|28838.5|28726.5|28834.1|28722.1|27
1652539040000|2022-05-14 14:37:20|28836.4|28724.4|28836.6|28724.6|28836.9|28724.9|28835.6|28723.6|26
1652539050000|2022-05-14 14:37:30|28836.7|28724.7|28840.9|28728.9|28841.1|28729.1|28836.7|28724.7|24
1652539060000|2022-05-14 14:37:40|28840.4|28728.4|28842.9|28730.9|28842.9|28730.9|28838.3|28726.3|27
1652539070000|2022-05-14 14:37:50|28843.3|28731.3|28854.3|28742.3|28854.8|28742.8|28843.3|28731.3|24
1652539080000|2022-05-14 14:38:00|28854.4|28742.4|28849|28737|28854.4|28742.4|28847.4|28735.4|26
1652539090000|2022-05-14 14:38:10|28848.1|28736.1|28850.5|28738.5|28851.3|28739.3|28848.1|28736.1|26
1652539100000|2022-05-14 14:38:20|28849.9|28737.9|28851.7|28739.7|28852.1|28740.1|28849.7|28737.7|25
1652539110000|2022-05-14 14:38:30|28851.8|28739.8|28855.1|28743.1|28855.1|28743.1|28851.7|28739.7|17
1652539120000|2022-05-14 14:38:40|28857.5|28745.5|28864.7|28752.7|28865.7|28753.7|28857.5|28745.5|20
1652539130000|2022-05-14 14:38:50|28866.8|28754.8|28868.3|28756.3|28869.8|28757.8|28866.4|28754.4|27
1652539140000|2022-05-14 14:39:00|28867.9|28755.9|28860.5|28748.5|28874.1|28762.1|28860.5|28748.5|27
1652539150000|2022-05-14 14:39:10|28859.9|28747.9|28865.9|28753.9|28867.5|28755.5|28859.4|28747.4|27
1652539160000|2022-05-14 14:39:20|28866.2|28754.2|28879.3|28767.3|28879.3|28767.3|28866.2|28754.2|31
1652539170000|2022-05-14 14:39:30|28879.4|28767.4|28865.7|28753.7|28879.8|28767.8|28865.5|28753.5|32
1652539180000|2022-05-14 14:39:40|28862.8|28750.8|28877.9|28765.9|28877.9|28765.9|28862.6|28750.6|34
1652539190000|2022-05-14 14:39:50|28878|28766|28875.7|28763.7|28878.8|28766.8|28874.1|28762.1|29
1652539200000|2022-05-14 14:40:00|28875.2|28763.2|28874.8|28762.8|28877.7|28765.7|28868.6|28756.6|33
1652539210000|2022-05-14 14:40:10|28874.6|28762.6|28864.9|28752.9|28874.9|28762.9|28864.5|28752.5|31
1652539220000|2022-05-14 14:40:20|28864.5|28752.5|28866.4|28754.4|28868.9|28756.9|28864.5|28752.5|24
1652539230000|2022-05-14 14:40:30|28866.1|28754.1|28857.3|28745.3|28866.1|28754.1|28856.5|28744.5|26
1652539240000|2022-05-14 14:40:40|28857.2|28745.2|28855.4|28743.4|28857.2|28745.2|28849.2|28737.2|30
1652539250000|2022-05-14 14:40:50|28855.8|28743.8|28857|28745|28862.6|28750.6|28855.8|28743.8|29
1652539260000|2022-05-14 14:41:00|28856.6|28744.6|28863.1|28751.1|28863.1|28751.1|28855.8|28743.8|28
1652539270000|2022-05-14 14:41:10|28863.2|28751.2|28860.7|28748.7|28863.7|28751.7|28860|28748|26
1652539280000|2022-05-14 14:41:20|28861.5|28749.5|28864.5|28752.5|28865.3|28753.3|28861.5|28749.5|21
1652539290000|2022-05-14 14:41:30|28863.7|28751.7|28858.2|28746.2|28865.7|28753.7|28857.5|28745.5|24
1652539300000|2022-05-14 14:41:40|28858.4|28746.4|28857.8|28745.8|28859.5|28747.5|28857.5|28745.5|17
1652539310000|2022-05-14 14:41:50|28858.4|28746.4|28859|28747|28859|28747|28857.6|28745.6|17
1652539320000|2022-05-14 14:42:00|28858.8|28746.8|28858.2|28746.2|28859.2|28747.2|28856.3|28744.3|28
1652539330000|2022-05-14 14:42:10|28858.3|28746.3|28859.4|28747.4|28860.2|28748.2|28858.2|28746.2|19
1652539340000|2022-05-14 14:42:20|28858.9|28746.9|28859.1|28747.1|28860.8|28748.8|28857.8|28745.8|24
1652539350000|2022-05-14 14:42:30|28859.6|28747.6|28860.2|28748.2|28860.5|28748.5|28859.5|28747.5|20
1652539360000|2022-05-14 14:42:40|28860.4|28748.4|28865.9|28753.9|28866.2|28754.2|28860.3|28748.3|25
1652539370000|2022-05-14 14:42:50|28865.5|28753.5|28868.8|28756.8|28869|28757|28865.5|28753.5|28
1652539380000|2022-05-14 14:43:00|28868.7|28756.7|28889.5|28777.5|28896.1|28784.1|28867.8|28755.8|34
1652539390000|2022-05-14 14:43:10|28888.9|28776.9|28879.5|28767.5|28891.9|28779.9|28878.6|28766.6|32
1652539400000|2022-05-14 14:43:20|28879.3|28767.3|28900.3|28788.3|28900.3|28788.3|28878.6|28766.6|33
1652539410000|2022-05-14 14:43:30|28904.5|28792.5|28937.3|28825.3|28938.4|28826.4|28904.5|28792.5|39
1652539420000|2022-05-14 14:43:40|28938.9|28826.9|28941.6|28829.6|28948.4|28836.4|28938.9|28826.9|39
1652539430000|2022-05-14 14:43:50|28939.6|28827.6|28935.8|28823.8|28941.5|28829.5|28933.8|28821.8|35
1652539440000|2022-05-14 14:44:00|28935.9|28823.9|28945.8|28833.8|28945.8|28833.8|28932.3|28820.3|32
1652539450000|2022-05-14 14:44:10|28946|28834|28954|28842|28955.6|28843.6|28945.8|28833.8|36
1652539460000|2022-05-14 14:44:20|28954.6|28842.6|28968.1|28856.1|28968.8|28856.8|28952.2|28840.2|31
1652539470000|2022-05-14 14:44:30|28968.2|28856.2|28958.7|28846.7|28968.6|28856.6|28957.3|28845.3|33
1652539480000|2022-05-14 14:44:40|28958.4|28846.4|28945.9|28833.9|28958.4|28846.4|28945.7|28833.7|32
1652539490000|2022-05-14 14:44:50|28946.4|28834.4|28931.9|28819.9|28946.4|28834.4|28931.9|28819.9|29
1652539500000|2022-05-14 14:45:00|28931.4|28819.4|28936|28824|28936.1|28824.1|28931.1|28819.1|26
1652539510000|2022-05-14 14:45:10|28936.1|28824.1|28932.7|28820.7|28936.2|28824.2|28932.6|28820.6|24
1652539520000|2022-05-14 14:45:20|28930.1|28818.1|28920.4|28808.4|28930.1|28818.1|28920.4|28808.4|25
1652539530000|2022-05-14 14:45:30|28920.7|28808.7|28907.5|28795.5|28921.8|28809.8|28906.4|28794.4|37
1652539540000|2022-05-14 14:45:40|28907.2|28795.2|28904.7|28792.7|28907.7|28795.7|28903.6|28791.6|28
1652539550000|2022-05-14 14:45:50|28904|28792|28899.6|28787.6|28904.4|28792.4|28899.6|28787.6|32
1652539560000|2022-05-14 14:46:00|28899.4|28787.4|28905.4|28793.4|28909.1|28797.1|28898.5|28786.5|30
1652539570000|2022-05-14 14:46:10|28905.9|28793.9|28917.9|28805.9|28917.9|28805.9|28904.3|28792.3|34
1652539580000|2022-05-14 14:46:20|28919.2|28807.2|28916.7|28804.7|28922|28810|28916.7|28804.7|32
1652539590000|2022-05-14 14:46:30|28916.6|28804.6|28909.2|28797.2|28918.1|28806.1|28907.9|28795.9|26
1652539600000|2022-05-14 14:46:40|28907.8|28795.8|28905.4|28793.4|28907.8|28795.8|28904|28792|26
1652539610000|2022-05-14 14:46:50|28904.7|28792.7|28905.1|28793.1|28906.6|28794.6|28904.7|28792.7|23
1652539620000|2022-05-14 14:47:00|28904.5|28792.5|28902.7|28790.7|28904.5|28792.5|28902.6|28790.6|14
1652539630000|2022-05-14 14:47:10|28902.8|28790.8|28903.9|28791.9|28903.9|28791.9|28902.8|28790.8|6
1652539640000|2022-05-14 14:47:20|28903.3|28791.3|28906.9|28794.9|28907.1|28795.1|28903.3|28791.3|29
1652539650000|2022-05-14 14:47:30|28906.5|28794.5|28900.6|28788.6|28906.9|28794.9|28900.6|28788.6|25
1652539660000|2022-05-14 14:47:40|28901.6|28789.6|28901.5|28789.5|28903|28791|28900.6|28788.6|25
1652539670000|2022-05-14 14:47:50|28901.1|28789.1|28895.8|28783.8|28901.7|28789.7|28895.8|28783.8|23
1652539680000|2022-05-14 14:48:00|28895.3|28783.3|28877.5|28765.5|28895.3|28783.3|28877.5|28765.5|33
1652539690000|2022-05-14 14:48:10|28878.3|28766.3|28863.8|28751.8|28878.5|28766.5|28863.8|28751.8|33
1652539700000|2022-05-14 14:48:20|28861.9|28749.9|28859.2|28747.2|28863|28751|28859.2|28747.2|14
1652539710000|2022-05-14 14:48:30|28859.1|28747.1|28875.6|28763.6|28876.1|28764.1|28858.5|28746.5|25
1652539720000|2022-05-14 14:48:40|28876.8|28764.8|28871.4|28759.4|28878.6|28766.6|28870.4|28758.4|32
1652539730000|2022-05-14 14:48:50|28869.8|28757.8|28867.6|28755.6|28871.3|28759.3|28864.7|28752.7|25
1652539740000|2022-05-14 14:49:00|28868.1|28756.1|28860.6|28748.6|28868.1|28756.1|28859.8|28747.8|32
1652539750000|2022-05-14 14:49:10|28860.7|28748.7|28858.9|28746.9|28863|28751|28857.8|28745.8|27
1652539760000|2022-05-14 14:49:20|28859|28747|28861.4|28749.4|28861.5|28749.5|28858|28746|22
1652539770000|2022-05-14 14:49:30|28862.3|28750.3|28859|28747|28863.1|28751.1|28858.2|28746.2|31
1652539780000|2022-05-14 14:49:40|28858.6|28746.6|28858.2|28746.2|28860.5|28748.5|28857.8|28745.8|28
1652539790000|2022-05-14 14:49:50|28859.4|28747.4|28846.9|28734.9|28859.5|28747.5|28846.7|28734.7|31
1652539800000|2022-05-14 14:50:00|28846.8|28734.8|28848.2|28736.2|28849.5|28737.5|28846.6|28734.6|28
1652539810000|2022-05-14 14:50:10|28848.1|28736.1|28850.7|28738.7|28851.6|28739.6|28847.5|28735.5|22
1652539820000|2022-05-14 14:50:20|28851|28739|28848.9|28736.9|28851|28739|28848.5|28736.5|20
1652539830000|2022-05-14 14:50:30|28849|28737|28848.3|28736.3|28849|28737|28847.7|28735.7|21
1652539840000|2022-05-14 14:50:40|28848.4|28736.4|28844.3|28732.3|28848.5|28736.5|28839.4|28727.4|30
1652539850000|2022-05-14 14:50:50|28844.5|28732.5|28848.4|28736.4|28848.5|28736.5|28842.9|28730.9|24
1652539860000|2022-05-14 14:51:00|28848.5|28736.5|28849.5|28737.5|28849.8|28737.8|28848.1|28736.1|19
1652539870000|2022-05-14 14:51:10|28849.4|28737.4|28865|28753|28867.9|28755.9|28848.6|28736.6|26
1652539880000|2022-05-14 14:51:20|28865.4|28753.4|28869.1|28757.1|28869.7|28757.7|28864.1|28752.1|21
1652539890000|2022-05-14 14:51:30|28869.3|28757.3|28875.9|28763.9|28875.9|28763.9|28869.1|28757.1|28
1652539900000|2022-05-14 14:51:40|28876|28764|28877.1|28765.1|28877.1|28765.1|28874|28762|29
1652539910000|2022-05-14 14:51:50|28877.3|28765.3|28876.1|28764.1|28879.1|28767.1|28873.7|28761.7|32
1652539920000|2022-05-14 14:52:00|28875.8|28763.8|28865.6|28753.6|28876.4|28764.4|28861.3|28749.3|34
1652539930000|2022-05-14 14:52:10|28865.1|28753.1|28864.5|28752.5|28866|28754|28859.9|28747.9|32
1652539940000|2022-05-14 14:52:20|28864.7|28752.7|28861.7|28749.7|28865.7|28753.7|28861.3|28749.3|28
1652539950000|2022-05-14 14:52:30|28860.8|28748.8|28860.8|28748.8|28862.2|28750.2|28860.3|28748.3|26
1652539960000|2022-05-14 14:52:40|28861.3|28749.3|28861.3|28749.3|28861.6|28749.6|28861|28749|13
1652539970000|2022-05-14 14:52:50|28861.4|28749.4|28861|28749|28861.6|28749.6|28860.2|28748.2|14
1652539980000|2022-05-14 14:53:00|28861.8|28749.8|28865.7|28753.7|28865.7|28753.7|28860.5|28748.5|26
1652539990000|2022-05-14 14:53:10|28865.1|28753.1|28875|28763|28876.7|28764.7|28865.1|28753.1|23
1652540000000|2022-05-14 14:53:20|28875.1|28763.1|28870.9|28758.9|28878.1|28766.1|28870.9|28758.9|33
1652540010000|2022-05-14 14:53:30|28870.6|28758.6|28870.5|28758.5|28871.5|28759.5|28869.6|28757.6|27
1652540020000|2022-05-14 14:53:40|28870.9|28758.9|28878|28766|28878|28766|28869.7|28757.7|27
1652540030000|2022-05-14 14:53:50|28877.7|28765.7|28874.9|28762.9|28879.9|28767.9|28874.9|28762.9|26
1652540040000|2022-05-14 14:54:00|28872.6|28760.6|28868.3|28756.3|28872.6|28760.6|28868.3|28756.3|31
1652540050000|2022-05-14 14:54:10|28868.2|28756.2|28867.3|28755.3|28871.3|28759.3|28867|28755|32
1652540060000|2022-05-14 14:54:20|28865.8|28753.8|28849.9|28737.9|28865.8|28753.8|28849.3|28737.3|33
1652540070000|2022-05-14 14:54:30|28849.3|28737.3|28859.4|28747.4|28859.4|28747.4|28847.8|28735.8|31
1652540080000|2022-05-14 14:54:40|28858.6|28746.6|28868.7|28756.7|28871.2|28759.2|28858.6|28746.6|38
1652540090000|2022-05-14 14:54:50|28867.9|28755.9|28869.8|28757.8|28869.9|28757.9|28866|28754|27
1652540100000|2022-05-14 14:55:00|28870.3|28758.3|28862.8|28750.8|28870.3|28758.3|28859.5|28747.5|31
1652540110000|2022-05-14 14:55:10|28864.2|28752.2|28869.3|28757.3|28869.6|28757.6|28863.1|28751.1|26
1652540120000|2022-05-14 14:55:20|28869.4|28757.4|28870.7|28758.7|28874.2|28762.2|28869.3|28757.3|22
1652540130000|2022-05-14 14:55:30|28870.2|28758.2|28872.7|28760.7|28873.4|28761.4|28870.2|28758.2|28
1652540140000|2022-05-14 14:55:40|28872.6|28760.6|28875.2|28763.2|28875.2|28763.2|28871.7|28759.7|25
1652540150000|2022-05-14 14:55:50|28875.6|28763.6|28872.3|28760.3|28875.6|28763.6|28869|28757|27
1652540160000|2022-05-14 14:56:00|28872.5|28760.5|28866.2|28754.2|28873.9|28761.9|28865.7|28753.7|31
1652540170000|2022-05-14 14:56:10|28866|28754|28871.3|28759.3|28871.3|28759.3|28866|28754|24
1652540180000|2022-05-14 14:56:20|28871.6|28759.6|28870|28758|28874.5|28762.5|28865.6|28753.6|32
1652540190000|2022-05-14 14:56:30|28868.9|28756.9|28871.1|28759.1|28871.1|28759.1|28868.3|28756.3|19
1652540200000|2022-05-14 14:56:40|28870.8|28758.8|28876.9|28764.9|28876.9|28764.9|28870|28758|28
1652540210000|2022-05-14 14:56:50|28877.6|28765.6|28883.8|28771.8|28883.8|28771.8|28877.1|28765.1|25
1652540220000|2022-05-14 14:57:00|28883.7|28771.7|28889.8|28777.8|28890.3|28778.3|28883.7|28771.7|31
1652540230000|2022-05-14 14:57:10|28889.6|28777.6|28886.6|28774.6|28894.3|28782.3|28886.6|28774.6|28
1652540240000|2022-05-14 14:57:20|28884.5|28772.5|28882.7|28770.7|28884.8|28772.8|28880.8|28768.8|30
1652540250000|2022-05-14 14:57:30|28882.8|28770.8|28882.1|28770.1|28884.8|28772.8|28880.8|28768.8|30
1652540260000|2022-05-14 14:57:40|28882.7|28770.7|28881.6|28769.6|28885.8|28773.8|28880.2|28768.2|25
1652540270000|2022-05-14 14:57:50|28881.3|28769.3|28869.6|28757.6|28881.7|28769.7|28868.9|28756.9|27
1652540280000|2022-05-14 14:58:00|28869.3|28757.3|28871|28759|28871.1|28759.1|28868.7|28756.7|28
1652540290000|2022-05-14 14:58:10|28869.8|28757.8|28871.6|28759.6|28872.2|28760.2|28868.4|28756.4|28
1652540300000|2022-05-14 14:58:20|28871.3|28759.3|28873.2|28761.2|28873.2|28761.2|28869.3|28757.3|34
1652540310000|2022-05-14 14:58:30|28873.7|28761.7|28878.8|28766.8|28879.4|28767.4|28873.7|28761.7|28
1652540320000|2022-05-14 14:58:40|28879.2|28767.2|28880.2|28768.2|28881.1|28769.1|28879|28767|27
1652540330000|2022-05-14 14:58:50|28880.3|28768.3|28881.7|28769.7|28882.1|28770.1|28879.9|28767.9|21
1652540340000|2022-05-14 14:59:00|28881.8|28769.8|28894.6|28782.6|28896.5|28784.5|28881|28769|25
1652540350000|2022-05-14 14:59:10|28894.7|28782.7|28904.1|28792.1|28906|28794|28894.7|28782.7|33
1652540360000|2022-05-14 14:59:20|28904.4|28792.4|28908.4|28796.4|28908.8|28796.8|28904.2|28792.2|25
1652540370000|2022-05-14 14:59:30|28908.3|28796.3|28913.9|28801.9|28916|28804|28907.4|28795.4|31
1652540380000|2022-05-14 14:59:40|28913.8|28801.8|28919.9|28807.9|28919.9|28807.9|28903.9|28791.9|30
1652540390000|2022-05-14 14:59:50|28919.1|28807.1|28931.4|28819.4|28932.8|28820.8|28919|28807|32
1652540400000|2022-05-14 15:00:00|28931.3|28819.3|28940|28828|28940|28828|28929|28817|34
1652540410000|2022-05-14 15:00:10|28940.5|28828.5|28933|28821|28942.9|28830.9|28927.3|28815.3|38
1652540420000|2022-05-14 15:00:20|28931.5|28819.5|28936.7|28824.7|28938.6|28826.6|28928.2|28816.2|38
1652540430000|2022-05-14 15:00:30|28936.9|28824.9|28934.1|28822.1|28937.1|28825.1|28932.6|28820.6|32
1652540440000|2022-05-14 15:00:40|28934.2|28822.2|28927.5|28815.5|28934.2|28822.2|28923.8|28811.8|29
1652540450000|2022-05-14 15:00:50|28927.6|28815.6|28927|28815|28929.2|28817.2|28922.3|28810.3|30
1652540460000|2022-05-14 15:01:00|28928.9|28816.9|28936.9|28824.9|28936.9|28824.9|28928.9|28816.9|29
1652540470000|2022-05-14 15:01:10|28937.9|28825.9|28931.1|28819.1|28942.4|28830.4|28931.1|28819.1|33
1652540480000|2022-05-14 15:01:20|28930.5|28818.5|28940.8|28828.8|28940.8|28828.8|28929.5|28817.5|28
1652540490000|2022-05-14 15:01:30|28941.7|28829.7|28945.1|28833.1|28948.2|28836.2|28940.2|28828.2|32
1652540500000|2022-05-14 15:01:40|28944.7|28832.7|28943.2|28831.2|28944.8|28832.8|28940|28828|26
1652540510000|2022-05-14 15:01:50|28943.6|28831.6|28943.1|28831.1|28943.7|28831.7|28940.9|28828.9|26
1652540520000|2022-05-14 15:02:00|28943.5|28831.5|28924.8|28812.8|28943.9|28831.9|28924.2|28812.2|34
1652540530000|2022-05-14 15:02:10|28924.9|28812.9|28916.2|28804.2|28926.7|28814.7|28916.2|28804.2|25
1652540540000|2022-05-14 15:02:20|28916.3|28804.3|28912.5|28800.5|28916.5|28804.5|28910.8|28798.8|19
1652540550000|2022-05-14 15:02:30|28913.5|28801.5|28914.1|28802.1|28914.2|28802.2|28910.2|28798.2|29
1652540560000|2022-05-14 15:02:40|28914.2|28802.2|28913.4|28801.4|28915|28803|28912.4|28800.4|22
1652540570000|2022-05-14 15:02:50|28912.7|28800.7|28912.9|28800.9|28913.9|28801.9|28911.8|28799.8|29
1652540580000|2022-05-14 15:03:00|28912.7|28800.7|28914.9|28802.9|28915.2|28803.2|28912.3|28800.3|23
1652540590000|2022-05-14 15:03:10|28915|28803|28915|28803|28915.5|28803.5|28914.6|28802.6|19
1652540600000|2022-05-14 15:03:20|28915.4|28803.4|28914.9|28802.9|28915.4|28803.4|28914.7|28802.7|19
1652540610000|2022-05-14 15:03:30|28914.8|28802.8|28915.4|28803.4|28916|28804|28914.8|28802.8|22
1652540620000|2022-05-14 15:03:40|28915.5|28803.5|28921.8|28809.8|28921.9|28809.9|28914.6|28802.6|19
1652540630000|2022-05-14 15:03:50|28921.7|28809.7|28923.3|28811.3|28923.3|28811.3|28920.7|28808.7|24
1652540640000|2022-05-14 15:04:00|28923|28811|28934|28822|28940.3|28828.3|28923|28811|39
1652540650000|2022-05-14 15:04:10|28934.2|28822.2|28934.9|28822.9|28938.1|28826.1|28934.2|28822.2|27
1652540660000|2022-05-14 15:04:20|28934.8|28822.8|28927.5|28815.5|28935.2|28823.2|28926.9|28814.9|26
1652540670000|2022-05-14 15:04:30|28928.8|28816.8|28939.7|28827.7|28939.7|28827.7|28928.8|28816.8|27
1652540680000|2022-05-14 15:04:40|28940|28828|28944.4|28832.4|28945.1|28833.1|28938.5|28826.5|28
1652540690000|2022-05-14 15:04:50|28943.9|28831.9|28950.6|28838.6|28950.9|28838.9|28943.2|28831.2|31
1652540700000|2022-05-14 15:05:00|28950.4|28838.4|28953.2|28841.2|28953.3|28841.3|28948.9|28836.9|27
1652540710000|2022-05-14 15:05:10|28955|28843|28958.5|28846.5|28961|28849|28954.7|28842.7|28
1652540720000|2022-05-14 15:05:20|28957.6|28845.6|28956.1|28844.1|28962.8|28850.8|28955.6|28843.6|24
1652540730000|2022-05-14 15:05:30|28958.4|28846.4|28950.8|28838.8|28958.8|28846.8|28949.9|28837.9|34
1652540740000|2022-05-14 15:05:40|28951|28839|28960.5|28848.5|28961.5|28849.5|28951|28839|24
1652540750000|2022-05-14 15:05:50|28960.7|28848.7|28975.4|28863.4|28975.9|28863.9|28959.6|28847.6|36
1652540760000|2022-05-14 15:06:00|28975.2|28863.2|28972.6|28860.6|28981.3|28869.3|28967.8|28855.8|38
1652540770000|2022-05-14 15:06:10|28973.8|28861.8|28973|28861|28984.2|28872.2|28972.7|28860.7|29
1652540780000|2022-05-14 15:06:20|28972.1|28860.1|28969.6|28857.6|28972.5|28860.5|28969.3|28857.3|28
1652540790000|2022-05-14 15:06:30|28969.3|28857.3|28955.1|28843.1|28969.3|28857.3|28955.1|28843.1|31
1652540800000|2022-05-14 15:06:40|28954.7|28842.7|28954.2|28842.2|28955|28843|28953.2|28841.2|26
1652540810000|2022-05-14 15:06:50|28954.1|28842.1|28947.8|28835.8|28954.2|28842.2|28946.7|28834.7|21
1652540820000|2022-05-14 15:07:00|28946.8|28834.8|28953.7|28841.7|28953.7|28841.7|28939.3|28827.3|30
1652540830000|2022-05-14 15:07:10|28954.7|28842.7|28954.8|28842.8|28959.3|28847.3|28954.2|28842.2|34
1652540840000|2022-05-14 15:07:20|28955.7|28843.7|28962.1|28850.1|28962.8|28850.8|28954.2|28842.2|30
1652540850000|2022-05-14 15:07:30|28962.8|28850.8|28977.8|28865.8|28978.8|28866.8|28962.8|28850.8|35
1652540860000|2022-05-14 15:07:40|28977.9|28865.9|28979.8|28867.8|28979.8|28867.8|28975.2|28863.2|33
1652540870000|2022-05-14 15:07:50|28981|28869|29002|28890|29003.5|28891.5|28980.8|28868.8|37
1652540880000|2022-05-14 15:08:00|29002.4|28890.4|29011.6|28899.6|29017.8|28905.8|28993.1|28881.1|37
1652540890000|2022-05-14 15:08:10|29011.7|28899.7|29013.7|28901.7|29014.7|28902.7|29004.4|28892.4|33
1652540900000|2022-05-14 15:08:20|29006.8|28894.8|29009.8|28897.8|29011.1|28899.1|29001.6|28889.6|37
1652540910000|2022-05-14 15:08:30|29009.2|28897.2|29025.4|28913.4|29025.4|28913.4|29002.6|28890.6|35
1652540920000|2022-05-14 15:08:40|29024.9|28912.9|29015.2|28903.2|29025.5|28913.5|29015.2|28903.2|30
1652540930000|2022-05-14 15:08:50|29015.6|28903.6|29029.1|28917.1|29031.6|28919.6|29015.6|28903.6|36
1652540940000|2022-05-14 15:09:00|29028.7|28916.7|29016.7|28904.7|29028.7|28916.7|29016.3|28904.3|35
1652540950000|2022-05-14 15:09:10|29014.5|28902.5|29008.8|28896.8|29015.8|28903.8|29008.2|28896.2|30
1652540960000|2022-05-14 15:09:20|29006.1|28894.1|29008.9|28896.9|29008.9|28896.9|29005.1|28893.1|23
1652540970000|2022-05-14 15:09:30|29008.3|28896.3|29009.3|28897.3|29009.6|28897.6|29007.3|28895.3|19
1652540980000|2022-05-14 15:09:40|29009|28897|29010.7|28898.7|29010.7|28898.7|29007.4|28895.4|18
1652540990000|2022-05-14 15:09:50|29010.6|28898.6|29019|28907|29019|28907|29009.1|28897.1|28
1652541000000|2022-05-14 15:10:00|29020.4|28908.4|29020.8|28908.8|29024.7|28912.7|29020.1|28908.1|29
1652541010000|2022-05-14 15:10:10|29020|28908|29016.9|28904.9|29020.4|28908.4|29014.7|28902.7|30
1652541020000|2022-05-14 15:10:20|29016.7|28904.7|29027.5|28915.5|29029.4|28917.4|29016.7|28904.7|35
1652541030000|2022-05-14 15:10:30|29026.8|28914.8|29024.9|28912.9|29031|28919|29024.5|28912.5|29
1652541040000|2022-05-14 15:10:40|29024.7|28912.7|29009.4|28897.4|29025.5|28913.5|29008.5|28896.5|30
1652541050000|2022-05-14 15:10:50|29009.6|28897.6|29005.2|28893.2|29010.2|28898.2|29003.7|28891.7|32
1652541060000|2022-05-14 15:11:00|29004.7|28892.7|29008.4|28896.4|29012.9|28900.9|29003.6|28891.6|29
1652541070000|2022-05-14 15:11:10|29008.1|28896.1|29004.2|28892.2|29009.4|28897.4|28999.9|28887.9|31
1652541080000|2022-05-14 15:11:20|29004.9|28892.9|29001.8|28889.8|29004.9|28892.9|29000.9|28888.9|26
1652541090000|2022-05-14 15:11:30|29000.9|28888.9|28998.1|28886.1|29000.9|28888.9|28995.3|28883.3|32
1652541100000|2022-05-14 15:11:40|28996.1|28884.1|28995.5|28883.5|28996.1|28884.1|28993.1|28881.1|19
1652541110000|2022-05-14 15:11:50|28995.6|28883.6|28984.2|28872.2|28999.2|28887.2|28983.9|28871.9|30
1652541120000|2022-05-14 15:12:00|28984.4|28872.4|28985.7|28873.7|28986.6|28874.6|28983.9|28871.9|30
1652541130000|2022-05-14 15:12:10|28985.6|28873.6|28998.4|28886.4|28998.6|28886.6|28985.6|28873.6|25
1652541140000|2022-05-14 15:12:20|28999.1|28887.1|28997.6|28885.6|29000.2|28888.2|28997.6|28885.6|22
1652541150000|2022-05-14 15:12:30|28997.7|28885.7|28995.4|28883.4|29000.7|28888.7|28990.6|28878.6|32
1652541160000|2022-05-14 15:12:40|28996.3|28884.3|29010.3|28898.3|29010.4|28898.4|28996.3|28884.3|30
1652541170000|2022-05-14 15:12:50|29009.3|28897.3|29034.3|28922.3|29034.4|28922.4|29009.1|28897.1|35
1652541180000|2022-05-14 15:13:00|29034.4|28922.4|29038.4|28926.4|29038.4|28926.4|29029.2|28917.2|31
1652541190000|2022-05-14 15:13:10|29038.8|28926.8|29032.9|28920.9|29039.3|28927.3|29029.2|28917.2|31
1652541200000|2022-05-14 15:13:20|29032.7|28920.7|29035.6|28923.6|29037.1|28925.1|29032.7|28920.7|30
1652541210000|2022-05-14 15:13:30|29036.2|28924.2|29040.6|28928.6|29043|28931|29036.1|28924.1|25
1652541220000|2022-05-14 15:13:40|29041|28929|29057.8|28945.8|29065.7|28953.7|29040.5|28928.5|38
1652541230000|2022-05-14 15:13:50|29058|28946|29050.2|28938.2|29060.4|28948.4|29049|28937|36
1652541240000|2022-05-14 15:14:00|29049.5|28937.5|29059.1|28947.1|29061|28949|29049.5|28937.5|31
1652541250000|2022-05-14 15:14:10|29059|28947|29035.3|28923.3|29059.6|28947.6|29033.6|28921.6|34
1652541260000|2022-05-14 15:14:20|29035.1|28923.1|29034.2|28922.2|29043.8|28931.8|29032|28920|37
1652541270000|2022-05-14 15:14:30|29034.5|28922.5|29021.6|28909.6|29034.5|28922.5|29017.7|28905.7|33
1652541280000|2022-05-14 15:14:40|29021.5|28909.5|29025|28913|29026.4|28914.4|29020.3|28908.3|23
1652541290000|2022-05-14 15:14:50|29024.8|28912.8|29023.3|28911.3|29025.4|28913.4|29020.4|28908.4|29
1652541300000|2022-05-14 15:15:00|29023.5|28911.5|29005.4|28893.4|29023.6|28911.6|29001.9|28889.9|34
1652541310000|2022-05-14 15:15:10|29005.2|28893.2|29004|28892|29005.7|28893.7|29001|28889|31
1652541320000|2022-05-14 15:15:20|29003.5|28891.5|29007.9|28895.9|29013.5|28901.5|29002.9|28890.9|34
1652541330000|2022-05-14 15:15:30|29008.7|28896.7|29007|28895|29009.2|28897.2|29006|28894|31
1652541340000|2022-05-14 15:15:40|29006.6|28894.6|29003.8|28891.8|29007.6|28895.6|29003.8|28891.8|30
1652541350000|2022-05-14 15:15:50|29003.7|28891.7|28999.5|28887.5|29004.8|28892.8|28998.9|28886.9|32
1652541360000|2022-05-14 15:16:00|28999.7|28887.7|28999.7|28887.7|29000.3|28888.3|28996.7|28884.7|31
1652541370000|2022-05-14 15:16:10|29000.3|28888.3|28999|28887|29000.3|28888.3|28999|28887|19
1652541380000|2022-05-14 15:16:20|28999.3|28887.3|28992|28880|29000.3|28888.3|28992|28880|20
1652541390000|2022-05-14 15:16:30|28990.9|28878.9|28991.2|28879.2|28991.5|28879.5|28986.8|28874.8|31
1652541400000|2022-05-14 15:16:40|28989.9|28877.9|28994.5|28882.5|28995.5|28883.5|28987.7|28875.7|24
1652541410000|2022-05-14 15:16:50|28994.6|28882.6|28993.9|28881.9|28996.3|28884.3|28993.1|28881.1|22
1652541420000|2022-05-14 15:17:00|28996.3|28884.3|28991.1|28879.1|28997.3|28885.3|28990.6|28878.6|25
1652541430000|2022-05-14 15:17:10|28991|28879|28997.5|28885.5|29000.6|28888.6|28991|28879|31
1652541440000|2022-05-14 15:17:20|28997.6|28885.6|29024.9|28912.9|29033.6|28921.6|28997.6|28885.6|34
1652541450000|2022-05-14 15:17:30|29024.8|28912.8|29022.5|28910.5|29025.3|28913.3|29022.5|28910.5|27
1652541460000|2022-05-14 15:17:40|29022.4|28910.4|29027.3|28915.3|29028.3|28916.3|29019.8|28907.8|27
1652541470000|2022-05-14 15:17:50|29027.2|28915.2|29020.4|28908.4|29027.5|28915.5|29018.9|28906.9|35
1652541480000|2022-05-14 15:18:00|29020.8|28908.8|29022.5|28910.5|29023.4|28911.4|29019.5|28907.5|28
1652541490000|2022-05-14 15:18:10|29022.4|28910.4|29014.2|28902.2|29022.8|28910.8|29014.2|28902.2|27
1652541500000|2022-05-14 15:18:20|29012.5|28900.5|29002.8|28890.8|29012.5|28900.5|29001.8|28889.8|25
1652541510000|2022-05-14 15:18:30|29002.9|28890.9|29001|28889|29005.4|28893.4|29001|28889|32
1652541520000|2022-05-14 15:18:40|29001.3|28889.3|28997.8|28885.8|29001.6|28889.6|28995.8|28883.8|26
1652541530000|2022-05-14 15:18:50|28997.4|28885.4|29004|28892|29004.3|28892.3|28997.4|28885.4|26
1652541540000|2022-05-14 15:19:00|29004.1|28892.1|28997.8|28885.8|29004.1|28892.1|28997.2|28885.2|24
1652541550000|2022-05-14 15:19:10|28997.7|28885.7|28986.5|28874.5|28997.7|28885.7|28986.5|28874.5|24
1652541560000|2022-05-14 15:19:20|28986.6|28874.6|28988.4|28876.4|28989.6|28877.6|28986|28874|18
1652541570000|2022-05-14 15:19:30|28987.6|28875.6|28979.3|28867.3|28987.6|28875.6|28976.4|28864.4|26
1652541580000|2022-05-14 15:19:40|28978.4|28866.4|28977.1|28865.1|28978.8|28866.8|28976|28864|24
1652541590000|2022-05-14 15:19:50|28977.2|28865.2|28977.2|28865.2|28977.8|28865.8|28975.9|28863.9|30
1652541600000|2022-05-14 15:20:00|28977.1|28865.1|28968.8|28856.8|28977.7|28865.7|28967.8|28855.8|26
1652541610000|2022-05-14 15:20:10|28970.2|28858.2|28964.2|28852.2|28970.7|28858.7|28962.3|28850.3|24
1652541620000|2022-05-14 15:20:20|28964.4|28852.4|28967.4|28855.4|28969.4|28857.4|28964.2|28852.2|22
1652541630000|2022-05-14 15:20:30|28968|28856|28954.1|28842.1|28968|28856|28952|28840|26
1652541640000|2022-05-14 15:20:40|28954.2|28842.2|28945.9|28833.9|28954.2|28842.2|28945.9|28833.9|22
1652541650000|2022-05-14 15:20:50|28946|28834|28945.4|28833.4|28946.3|28834.3|28944.5|28832.5|21
1652541660000|2022-05-14 15:21:00|28944.5|28832.5|28946.9|28834.9|28946.9|28834.9|28942|28830|28
1652541670000|2022-05-14 15:21:10|28948.5|28836.5|28946.7|28834.7|28948.5|28836.5|28946.3|28834.3|18
1652541680000|2022-05-14 15:21:20|28946.9|28834.9|28955|28843|28958.8|28846.8|28946.9|28834.9|32
1652541690000|2022-05-14 15:21:30|28953.8|28841.8|28947.2|28835.2|28953.8|28841.8|28947.1|28835.1|26
1652541700000|2022-05-14 15:21:40|28947.3|28835.3|28943.9|28831.9|28947.3|28835.3|28943.9|28831.9|17
1652541710000|2022-05-14 15:21:50|28942.3|28830.3|28945.4|28833.4|28946|28834|28942|28830|29
1652541720000|2022-05-14 15:22:00|28945|28833|28947.3|28835.3|28947.3|28835.3|28942.2|28830.2|19
1652541730000|2022-05-14 15:22:10|28947.2|28835.2|28951.3|28839.3|28953.7|28841.7|28947|28835|33
1652541740000|2022-05-14 15:22:20|28951.6|28839.6|28948.1|28836.1|28951.6|28839.6|28947.6|28835.6|23
1652541750000|2022-05-14 15:22:30|28948.6|28836.6|28949.7|28837.7|28953.7|28841.7|28948.6|28836.6|27
1652541760000|2022-05-14 15:22:40|28949.9|28837.9|28950.4|28838.4|28956|28844|28949.9|28837.9|20
1652541770000|2022-05-14 15:22:50|28950.9|28838.9|28952.6|28840.6|28953|28841|28949.8|28837.8|29
1652541780000|2022-05-14 15:23:00|28953|28841|28955.4|28843.4|28955.8|28843.8|28951.6|28839.6|27
1652541790000|2022-05-14 15:23:10|28955.3|28843.3|28951.2|28839.2|28955.4|28843.4|28950.7|28838.7|28
1652541800000|2022-05-14 15:23:20|28951.6|28839.6|28958.5|28846.5|28958.5|28846.5|28951.6|28839.6|28
1652541810000|2022-05-14 15:23:30|28957.1|28845.1|28960.7|28848.7|28961.3|28849.3|28955.5|28843.5|20
1652541820000|2022-05-14 15:23:40|28960.6|28848.6|28956.5|28844.5|28960.6|28848.6|28956|28844|18
1652541830000|2022-05-14 15:23:50|28956|28844|28952.2|28840.2|28956|28844|28951.4|28839.4|22
1652541840000|2022-05-14 15:24:00|28952|28840|28951.7|28839.7|28952.2|28840.2|28951.7|28839.7|8
1652541850000|2022-05-14 15:24:10|28951.9|28839.9|28950.4|28838.4|28952.1|28840.1|28945.8|28833.8|24
1652541860000|2022-05-14 15:24:20|28949.8|28837.8|28947.4|28835.4|28951.4|28839.4|28945.3|28833.3|26
1652541870000|2022-05-14 15:24:30|28947.3|28835.3|28951.7|28839.7|28952.4|28840.4|28947.3|28835.3|20
1652541880000|2022-05-14 15:24:40|28950.5|28838.5|28960.2|28848.2|28961.1|28849.1|28949.5|28837.5|27
1652541890000|2022-05-14 15:24:50|28961.2|28849.2|28955.4|28843.4|28961.2|28849.2|28955|28843|23
1652541900000|2022-05-14 15:25:00|28957.7|28845.7|28952|28840|28958.3|28846.3|28951.8|28839.8|19
1652541910000|2022-05-14 15:25:10|28952.9|28840.9|28961|28849|28961.6|28849.6|28952.9|28840.9|29
1652541920000|2022-05-14 15:25:20|28960.9|28848.9|28970.1|28858.1|28973.5|28861.5|28960.7|28848.7|30
1652541930000|2022-05-14 15:25:30|28970.7|28858.7|28979.7|28867.7|28979.7|28867.7|28970.7|28858.7|29
1652541940000|2022-05-14 15:25:40|28980|28868|28985.5|28873.5|28986.6|28874.6|28980|28868|27
1652541950000|2022-05-14 15:25:50|28986.2|28874.2|28984.9|28872.9|28987.4|28875.4|28984.6|28872.6|29
1652541960000|2022-05-14 15:26:00|28983.9|28871.9|28972.8|28860.8|28983.9|28871.9|28972.8|28860.8|30
1652541970000|2022-05-14 15:26:10|28971.1|28859.1|28969.2|28857.2|28971.1|28859.1|28965.7|28853.7|32
1652541980000|2022-05-14 15:26:20|28968.7|28856.7|28976.3|28864.3|28976.6|28864.6|28968|28856|29
1652541990000|2022-05-14 15:26:30|28975.7|28863.7|28967.8|28855.8|28975.8|28863.8|28967.8|28855.8|32
1652542000000|2022-05-14 15:26:40|28966.9|28854.9|28964.7|28852.7|28967.6|28855.6|28961.1|28849.1|26
1652542010000|2022-05-14 15:26:50|28964.8|28852.8|28967.7|28855.7|28968.7|28856.7|28964.8|28852.8|24
1652542020000|2022-05-14 15:27:00|28967.9|28855.9|28953|28841|28968.6|28856.6|28952.8|28840.8|31
1652542030000|2022-05-14 15:27:10|28953.4|28841.4|28954|28842|28956.4|28844.4|28953.1|28841.1|25
1652542040000|2022-05-14 15:27:20|28953.7|28841.7|28953.9|28841.9|28954.2|28842.2|28950.8|28838.8|22
1652542050000|2022-05-14 15:27:30|28954.3|28842.3|28963.6|28851.6|28963.6|28851.6|28954.3|28842.3|19
1652542060000|2022-05-14 15:27:40|28963.7|28851.7|28972.7|28860.7|28973.3|28861.3|28963.7|28851.7|22
1652542070000|2022-05-14 15:27:50|28972.5|28860.5|28970.4|28858.4|28975.7|28863.7|28970.4|28858.4|32
1652542080000|2022-05-14 15:28:00|28970.2|28858.2|28963.3|28851.3|28970.2|28858.2|28963.3|28851.3|22
1652542090000|2022-05-14 15:28:10|28962.8|28850.8|28956.7|28844.7|28964|28852|28956.7|28844.7|31
1652542100000|2022-05-14 15:28:20|28956.9|28844.9|28954.9|28842.9|28956.9|28844.9|28953.5|28841.5|29
1652542110000|2022-05-14 15:28:30|28955.5|28843.5|28956.1|28844.1|28958.5|28846.5|28953|28841|24
1652542120000|2022-05-14 15:28:40|28956|28844|28953.1|28841.1|28956|28844|28951.4|28839.4|28
1652542130000|2022-05-14 15:28:50|28952.7|28840.7|28950.5|28838.5|28953.7|28841.7|28950.5|28838.5|23
1652542140000|2022-05-14 15:29:00|28950.6|28838.6|28943.6|28831.6|28951.1|28839.1|28939.4|28827.4|18
1652542150000|2022-05-14 15:29:10|28943.9|28831.9|28947.4|28835.4|28949|28837|28943.9|28831.9|22
1652542160000|2022-05-14 15:29:20|28947.3|28835.3|28947.4|28835.4|28948|28836|28947.3|28835.3|15
1652542170000|2022-05-14 15:29:30|28947.5|28835.5|28945.9|28833.9|28948.4|28836.4|28945.8|28833.8|21
1652542180000|2022-05-14 15:29:40|28945.7|28833.7|28942.3|28830.3|28945.7|28833.7|28942|28830|26
1652542190000|2022-05-14 15:29:50|28942.1|28830.1|28943.2|28831.2|28943.2|28831.2|28942|28830|11
1652542200000|2022-05-14 15:30:00|28942.8|28830.8|28942.8|28830.8|28945.6|28833.6|28942.1|28830.1|19
1652542210000|2022-05-14 15:30:10|28943|28831|28945|28833|28945|28833|28943|28831|26
1652542220000|2022-05-14 15:30:20|28944.7|28832.7|28943.8|28831.8|28945.8|28833.8|28942.8|28830.8|24
1652542230000|2022-05-14 15:30:30|28944|28832|28943.5|28831.5|28945|28833|28942.9|28830.9|20
1652542240000|2022-05-14 15:30:40|28943.7|28831.7|28944.2|28832.2|28945.2|28833.2|28943.7|28831.7|23
1652542250000|2022-05-14 15:30:50|28944.8|28832.8|28946.5|28834.5|28946.5|28834.5|28944.8|28832.8|21
1652542260000|2022-05-14 15:31:00|28948.1|28836.1|28941.7|28829.7|28949.4|28837.4|28940.7|28828.7|28
1652542270000|2022-05-14 15:31:10|28941.8|28829.8|28940.9|28828.9|28942.7|28830.7|28940.3|28828.3|29
1652542280000|2022-05-14 15:31:20|28940.6|28828.6|28937.5|28825.5|28940.6|28828.6|28934.8|28822.8|28
1652542290000|2022-05-14 15:31:30|28937.7|28825.7|28939.6|28827.6|28939.6|28827.6|28937.4|28825.4|23
1652542300000|2022-05-14 15:31:40|28939.8|28827.8|28939.3|28827.3|28940.6|28828.6|28938.5|28826.5|19
1652542310000|2022-05-14 15:31:50|28939.1|28827.1|28915.6|28803.6|28939.1|28827.1|28915.6|28803.6|32
1652542320000|2022-05-14 15:32:00|28915.7|28803.7|28911.7|28799.7|28922.1|28810.1|28911.7|28799.7|33
1652542330000|2022-05-14 15:32:10|28911.1|28799.1|28893.2|28781.2|28911.5|28799.5|28893.2|28781.2|25
1652542340000|2022-05-14 15:32:20|28891.5|28779.5|28895.7|28783.7|28897.4|28785.4|28884.3|28772.3|30
1652542350000|2022-05-14 15:32:30|28895|28783|28888.6|28776.6|28900|28788|28888.6|28776.6|33
1652542360000|2022-05-14 15:32:40|28889|28777|28885|28773|28890.9|28778.9|28882.7|28770.7|36
1652542370000|2022-05-14 15:32:50|28884|28772|28872.4|28760.4|28884|28772|28872.4|28760.4|32
1652542380000|2022-05-14 15:33:00|28873.3|28761.3|28867.4|28755.4|28874.4|28762.4|28866.8|28754.8|25
1652542390000|2022-05-14 15:33:10|28868.2|28756.2|28880.8|28768.8|28882.6|28770.6|28867.3|28755.3|36
1652542400000|2022-05-14 15:33:20|28881.2|28769.2|28866.6|28754.6|28881.2|28769.2|28865.4|28753.4|35
1652542410000|2022-05-14 15:33:30|28865.3|28753.3|28867.9|28755.9|28869.6|28757.6|28864|28752|33
1652542420000|2022-05-14 15:33:40|28867.8|28755.8|28868|28756|28868.5|28756.5|28863.5|28751.5|26
1652542430000|2022-05-14 15:33:50|28868.4|28756.4|28872|28760|28873.3|28761.3|28867.9|28755.9|23
1652542440000|2022-05-14 15:34:00|28872.7|28760.7|28874.1|28762.1|28876.6|28764.6|28871.4|28759.4|31
1652542450000|2022-05-14 15:34:10|28874.8|28762.8|28879.2|28767.2|28879.2|28767.2|28872.8|28760.8|25
1652542460000|2022-05-14 15:34:20|28879.1|28767.1|28880.3|28768.3|28880.8|28768.8|28878.7|28766.7|23
1652542470000|2022-05-14 15:34:30|28880.8|28768.8|28881.3|28769.3|28881.6|28769.6|28878.2|28766.2|27
1652542480000|2022-05-14 15:34:40|28881.6|28769.6|28889.2|28777.2|28889.7|28777.7|28881.6|28769.6|36
1652542490000|2022-05-14 15:34:50|28889.3|28777.3|28903.5|28791.5|28905.7|28793.7|28888.4|28776.4|34
1652542500000|2022-05-14 15:35:00|28903.7|28791.7|28878.4|28766.4|28903.7|28791.7|28878.4|28766.4|38
1652542510000|2022-05-14 15:35:10|28880|28768|28890.1|28778.1|28890.4|28778.4|28879.5|28767.5|28
1652542520000|2022-05-14 15:35:20|28889.7|28777.7|28885.9|28773.9|28889.7|28777.7|28882.4|28770.4|31
1652542530000|2022-05-14 15:35:30|28886.1|28774.1|28879.2|28767.2|28886.9|28774.9|28878.9|28766.9|21
1652542540000|2022-05-14 15:35:40|28879.4|28767.4|28886.4|28774.4|28889|28777|28879.4|28767.4|34
1652542550000|2022-05-14 15:35:50|28885.4|28773.4|28879.4|28767.4|28885.6|28773.6|28878.8|28766.8|29
1652542560000|2022-05-14 15:36:00|28880.3|28768.3|28878.8|28766.8|28882.9|28770.9|28877.8|28765.8|27
1652542570000|2022-05-14 15:36:10|28879.7|28767.7|28881.7|28769.7|28883.6|28771.6|28879.3|28767.3|26
1652542580000|2022-05-14 15:36:20|28882.5|28770.5|28876.3|28764.3|28882.9|28770.9|28875.4|28763.4|26
1652542590000|2022-05-14 15:36:30|28876|28764|28885|28773|28887|28775|28876|28764|32
1652542600000|2022-05-14 15:36:40|28884.9|28772.9|28875.3|28763.3|28885.5|28773.5|28875.1|28763.1|27
1652542610000|2022-05-14 15:36:50|28873.5|28761.5|28878.8|28766.8|28878.8|28766.8|28871|28759|26
1652542620000|2022-05-14 15:37:00|28879|28767|28880.2|28768.2|28880.2|28768.2|28878.8|28766.8|17
1652542630000|2022-05-14 15:37:10|28879.8|28767.8|28877.3|28765.3|28881.5|28769.5|28876.7|28764.7|22
1652542640000|2022-05-14 15:37:20|28877.2|28765.2|28860.4|28748.4|28879.5|28767.5|28860.4|28748.4|29
1652542650000|2022-05-14 15:37:30|28860.3|28748.3|28862.2|28750.2|28865.8|28753.8|28860.3|28748.3|21
1652542660000|2022-05-14 15:37:40|28862.1|28750.1|28862.2|28750.2|28863.1|28751.1|28861.5|28749.5|24
1652542670000|2022-05-14 15:37:50|28862.3|28750.3|28869.1|28757.1|28869.1|28757.1|28862.3|28750.3|27
1652542680000|2022-05-14 15:38:00|28870.4|28758.4|28873.1|28761.1|28873.5|28761.5|28870.4|28758.4|22
1652542690000|2022-05-14 15:38:10|28872.9|28760.9|28876|28764|28876|28764|28872.8|28760.8|24
1652542700000|2022-05-14 15:38:20|28876.2|28764.2|28879.5|28767.5|28885.2|28773.2|28876.2|28764.2|37
1652542710000|2022-05-14 15:38:30|28879.4|28767.4|28887|28775|28887.1|28775.1|28878.9|28766.9|26
1652542720000|2022-05-14 15:38:40|28887.1|28775.1|28886.2|28774.2|28888.6|28776.6|28885.6|28773.6|31
1652542730000|2022-05-14 15:38:50|28885|28773|28869.4|28757.4|28886.8|28774.8|28868.9|28756.9|29
1652542740000|2022-05-14 15:39:00|28870.3|28758.3|28871.5|28759.5|28881.5|28769.5|28870.3|28758.3|34
1652542750000|2022-05-14 15:39:10|28872.2|28760.2|28875.3|28763.3|28876|28764|28872.2|28760.2|16
1652542760000|2022-05-14 15:39:20|28875.5|28763.5|28873.5|28761.5|28875.5|28763.5|28869.7|28757.7|30
1652542770000|2022-05-14 15:39:30|28873.3|28761.3|28869|28757|28875.4|28763.4|28868.6|28756.6|24
1652542780000|2022-05-14 15:39:40|28869.4|28757.4|28869.4|28757.4|28869.9|28757.9|28869.4|28757.4|9
1652542790000|2022-05-14 15:39:50|28869.5|28757.5|28869.9|28757.9|28870.6|28758.6|28868.1|28756.1|17
1652542800000|2022-05-14 15:40:00|28870.2|28758.2|28860.5|28748.5|28871.9|28759.9|28860.5|28748.5|28
1652542810000|2022-05-14 15:40:10|28860.4|28748.4|28862.7|28750.7|28862.7|28750.7|28858.5|28746.5|20
1652542820000|2022-05-14 15:40:20|28861.7|28749.7|28854|28742|28861.7|28749.7|28851.5|28739.5|29
1652542830000|2022-05-14 15:40:30|28854.5|28742.5|28865.2|28753.2|28865.9|28753.9|28854.5|28742.5|29
1652542840000|2022-05-14 15:40:40|28865.1|28753.1|28858.6|28746.6|28865.3|28753.3|28858.6|28746.6|21
1652542850000|2022-05-14 15:40:50|28858.2|28746.2|28852.8|28740.8|28858.2|28746.2|28852.8|28740.8|23
1652542860000|2022-05-14 15:41:00|28852.7|28740.7|28855.3|28743.3|28856.7|28744.7|28852.7|28740.7|19
1652542870000|2022-05-14 15:41:10|28855.5|28743.5|28856.9|28744.9|28858.3|28746.3|28855.5|28743.5|24
1652542880000|2022-05-14 15:41:20|28856.6|28744.6|28861.7|28749.7|28861.7|28749.7|28855.7|28743.7|22
1652542890000|2022-05-14 15:41:30|28861|28749|28857.6|28745.6|28863.3|28751.3|28857.6|28745.6|30
1652542900000|2022-05-14 15:41:40|28857.2|28745.2|28862.5|28750.5|28863.2|28751.2|28857|28745|26
1652542910000|2022-05-14 15:41:50|28862.6|28750.6|28862.9|28750.9|28863.2|28751.2|28862|28750|27
1652542920000|2022-05-14 15:42:00|28863.2|28751.2|28862.5|28750.5|28867.3|28755.3|28862.2|28750.2|21
1652542930000|2022-05-14 15:42:10|28862.8|28750.8|28855.9|28743.9|28862.8|28750.8|28854.9|28742.9|23
1652542940000|2022-05-14 15:42:20|28856|28744|28853.5|28741.5|28856.8|28744.8|28852.8|28740.8|23
1652542950000|2022-05-14 15:42:30|28854.2|28742.2|28850.1|28738.1|28854.2|28742.2|28849.6|28737.6|16
1652542960000|2022-05-14 15:42:40|28841.3|28729.3|28809.7|28697.7|28841.3|28729.3|28809.7|28697.7|37
1652542970000|2022-05-14 15:42:50|28809.6|28697.6|28815.1|28703.1|28815.2|28703.2|28809.6|28697.6|30
1652542980000|2022-05-14 15:43:00|28814.6|28702.6|28809.1|28697.1|28814.8|28702.8|28807.5|28695.5|24
1652542990000|2022-05-14 15:43:10|28808.8|28696.8|28801.3|28689.3|28809.3|28697.3|28801|28689|34
1652543000000|2022-05-14 15:43:20|28800.3|28688.3|28797.9|28685.9|28800.8|28688.8|28797.9|28685.9|19
1652543010000|2022-05-14 15:43:30|28796.7|28684.7|28802.8|28690.8|28802.8|28690.8|28796.7|28684.7|24
1652543020000|2022-05-14 15:43:40|28802.4|28690.4|28798.8|28686.8|28803.8|28691.8|28798.5|28686.5|22
1652543030000|2022-05-14 15:43:50|28798.4|28686.4|28798.7|28686.7|28798.8|28686.8|28797.7|28685.7|21
1652543040000|2022-05-14 15:44:00|28799.9|28687.9|28798.7|28686.7|28799.9|28687.9|28798.1|28686.1|23
1652543050000|2022-05-14 15:44:10|28798.1|28686.1|28793.5|28681.5|28798.1|28686.1|28793.1|28681.1|16
1652543060000|2022-05-14 15:44:20|28793.1|28681.1|28798.4|28686.4|28799.5|28687.5|28793.1|28681.1|19
1652543070000|2022-05-14 15:44:30|28798.2|28686.2|28790.7|28678.7|28798.2|28686.2|28790.5|28678.5|23
1652543080000|2022-05-14 15:44:40|28790.8|28678.8|28788.5|28676.5|28791.8|28679.8|28788.5|28676.5|19
1652543090000|2022-05-14 15:44:50|28789.2|28677.2|28786.8|28674.8|28789.2|28677.2|28786.8|28674.8|20
1652543100000|2022-05-14 15:45:00|28786.4|28674.4|28803.7|28691.7|28803.7|28691.7|28781.8|28669.8|37
1652543110000|2022-05-14 15:45:10|28803.8|28691.8|28806|28694|28806.3|28694.3|28798.8|28686.8|28
1652543120000|2022-05-14 15:45:20|28806.1|28694.1|28817.2|28705.2|28817.3|28705.3|28802.7|28690.7|35
1652543130000|2022-05-14 15:45:30|28817.1|28705.1|28813.5|28701.5|28818.7|28706.7|28812.3|28700.3|29
1652543140000|2022-05-14 15:45:40|28814|28702|28808.8|28696.8|28816.4|28704.4|28808.8|28696.8|30
1652543150000|2022-05-14 15:45:50|28807.5|28695.5|28807.5|28695.5|28810.3|28698.3|28805.6|28693.6|32
1652543160000|2022-05-14 15:46:00|28807.1|28695.1|28811|28699|28811|28699|28805|28693|29
1652543170000|2022-05-14 15:46:10|28812.1|28700.1|28817.6|28705.6|28817.6|28705.6|28812.1|28700.1|30
1652543180000|2022-05-14 15:46:20|28817.2|28705.2|28815.3|28703.3|28817.2|28705.2|28812.4|28700.4|33
1652543190000|2022-05-14 15:46:30|28815.5|28703.5|28826.3|28714.3|28828.9|28716.9|28814.4|28702.4|33
1652543200000|2022-05-14 15:46:40|28827|28715|28824.4|28712.4|28827|28715|28823|28711|30
1652543210000|2022-05-14 15:46:50|28822.4|28710.4|28814.8|28702.8|28825.4|28713.4|28814.8|28702.8|32
1652543220000|2022-05-14 15:47:00|28814.9|28702.9|28812.7|28700.7|28814.9|28702.9|28809.5|28697.5|27
1652543230000|2022-05-14 15:47:10|28812.5|28700.5|28811.1|28699.1|28812.9|28700.9|28808.6|28696.6|25
1652543240000|2022-05-14 15:47:20|28811.4|28699.4|28811.2|28699.2|28814.6|28702.6|28810.9|28698.9|29
1652543250000|2022-05-14 15:47:30|28811.8|28699.8|28803.9|28691.9|28812.1|28700.1|28803.9|28691.9|23
1652543260000|2022-05-14 15:47:40|28803.5|28691.5|28801.8|28689.8|28803.5|28691.5|28801.2|28689.2|24
1652543270000|2022-05-14 15:47:50|28801.7|28689.7|28803.6|28691.6|28803.9|28691.9|28800.4|28688.4|16
1652543280000|2022-05-14 15:48:00|28804.7|28692.7|28801.6|28689.6|28804.7|28692.7|28800.5|28688.5|24
1652543290000|2022-05-14 15:48:10|28803.5|28691.5|28802.6|28690.6|28804.6|28692.6|28802.3|28690.3|24
1652543300000|2022-05-14 15:48:20|28802.7|28690.7|28805.9|28693.9|28807.1|28695.1|28802.6|28690.6|31
1652543310000|2022-05-14 15:48:30|28806|28694|28805.8|28693.8|28806.2|28694.2|28804.8|28692.8|28
1652543320000|2022-05-14 15:48:40|28805.9|28693.9|28808.5|28696.5|28810.6|28698.6|28805.7|28693.7|16
1652543330000|2022-05-14 15:48:50|28808.3|28696.3|28813.2|28701.2|28813.2|28701.2|28808.3|28696.3|18
1652543340000|2022-05-14 15:49:00|28813|28701|28817.7|28705.7|28817.7|28705.7|28813|28701|17
1652543350000|2022-05-14 15:49:10|28817.8|28705.8|28830.9|28718.9|28830.9|28718.9|28817.8|28705.8|26
1652543360000|2022-05-14 15:49:20|28831|28719|28823|28711|28831.5|28719.5|28823|28711|34
1652543370000|2022-05-14 15:49:30|28823.2|28711.2|28822.3|28710.3|28824.1|28712.1|28822.3|28710.3|18
1652543380000|2022-05-14 15:49:40|28822.2|28710.2|28820.2|28708.2|28823.5|28711.5|28819.8|28707.8|30
1652543390000|2022-05-14 15:49:50|28820.6|28708.6|28801.4|28689.4|28820.6|28708.6|28801.4|28689.4|33
1652543400000|2022-05-14 15:50:00|28797.2|28685.2|28811.5|28699.5|28812.4|28700.4|28788.4|28676.4|37
1652543410000|2022-05-14 15:50:10|28811.9|28699.9|28826|28714|28827.2|28715.2|28810.4|28698.4|34
1652543420000|2022-05-14 15:50:20|28826.7|28714.7|28823.1|28711.1|28832|28720|28823.1|28711.1|32
1652543430000|2022-05-14 15:50:30|28822.9|28710.9|28819.4|28707.4|28823.1|28711.1|28818.9|28706.9|26
1652543440000|2022-05-14 15:50:40|28819.3|28707.3|28820.4|28708.4|28821.2|28709.2|28819.3|28707.3|21
1652543450000|2022-05-14 15:50:50|28820.2|28708.2|28819.4|28707.4|28820.7|28708.7|28818.3|28706.3|23
1652543460000|2022-05-14 15:51:00|28819.8|28707.8|28824.8|28712.8|28824.8|28712.8|28819.8|28707.8|26
1652543470000|2022-05-14 15:51:10|28825.3|28713.3|28833.5|28721.5|28833.6|28721.6|28825.3|28713.3|33
1652543480000|2022-05-14 15:51:20|28834.1|28722.1|28834.6|28722.6|28835.7|28723.7|28833.1|28721.1|28
1652543490000|2022-05-14 15:51:30|28834.8|28722.8|28843.5|28731.5|28845.1|28733.1|28834.4|28722.4|26
1652543500000|2022-05-14 15:51:40|28845.4|28733.4|28846.4|28734.4|28846.4|28734.4|28840.5|28728.5|25
1652543510000|2022-05-14 15:51:50|28845.9|28733.9|28838|28726|28845.9|28733.9|28837.7|28725.7|26
1652543520000|2022-05-14 15:52:00|28836.7|28724.7|28843.5|28731.5|28848.1|28736.1|28834.1|28722.1|33
1652543530000|2022-05-14 15:52:10|28843.1|28731.1|28842.4|28730.4|28843.3|28731.3|28842.2|28730.2|23
1652543540000|2022-05-14 15:52:20|28842.9|28730.9|28795.3|28683.3|28842.9|28730.9|28795.3|28683.3|25
1652543550000|2022-05-14 15:52:30|28794.7|28682.7|28791.1|28679.1|28796.3|28684.3|28791|28679|21
1652543560000|2022-05-14 15:52:40|28791.2|28679.2|28787.5|28675.5|28791.2|28679.2|28780.5|28668.5|21
1652543570000|2022-05-14 15:52:50|28787.4|28675.4|28786.7|28674.7|28790.9|28678.9|28786.1|28674.1|26
1652543580000|2022-05-14 15:53:00|28786.3|28674.3|28785.9|28673.9|28790|28678|28783.6|28671.6|32
1652543590000|2022-05-14 15:53:10|28785.8|28673.8|28789.6|28677.6|28790|28678|28785.8|28673.8|29
1652543600000|2022-05-14 15:53:20|28794.1|28682.1|28804.5|28692.5|28805.1|28693.1|28794.1|28682.1|29
1652543610000|2022-05-14 15:53:30|28804.4|28692.4|28804.9|28692.9|28805.2|28693.2|28796.9|28684.9|30
1652543620000|2022-05-14 15:53:40|28804.8|28692.8|28802|28690|28806.1|28694.1|28801.8|28689.8|30
1652543630000|2022-05-14 15:53:50|28799.4|28687.4|28802.8|28690.8|28803.3|28691.3|28798|28686|30
1652543640000|2022-05-14 15:54:00|28801.6|28689.6|28803.5|28691.5|28804.5|28692.5|28801.6|28689.6|20
1652543650000|2022-05-14 15:54:10|28803.7|28691.7|28799.3|28687.3|28803.9|28691.9|28799.2|28687.2|24
1652543660000|2022-05-14 15:54:20|28801.3|28689.3|28802.3|28690.3|28802.4|28690.4|28800.7|28688.7|22
1652543670000|2022-05-14 15:54:30|28802.4|28690.4|28805.1|28693.1|28805.1|28693.1|28796.5|28684.5|30
1652543680000|2022-05-14 15:54:40|28805|28693|28806|28694|28806|28694|28805|28693|16
1652543690000|2022-05-14 15:54:50|28806.1|28694.1|28818.2|28706.2|28821.9|28709.9|28805.9|28693.9|29
1652543700000|2022-05-14 15:55:00|28820.1|28708.1|28819.3|28707.3|28822.2|28710.2|28816.8|28704.8|25
1652543710000|2022-05-14 15:55:10|28819.4|28707.4|28830.6|28718.6|28833.3|28721.3|28819.4|28707.4|30
1652543720000|2022-05-14 15:55:20|28831.1|28719.1|28831.4|28719.4|28832.7|28720.7|28827.2|28715.2|30
1652543730000|2022-05-14 15:55:30|28832.8|28720.8|28841.3|28729.3|28841.4|28729.4|28830|28718|24
1652543740000|2022-05-14 15:55:40|28841.7|28729.7|28840.8|28728.8|28843.1|28731.1|28839.4|28727.4|25
1652543750000|2022-05-14 15:55:50|28838.9|28726.9|28831.8|28719.8|28839|28727|28831.8|28719.8|30
1652543760000|2022-05-14 15:56:00|28831.7|28719.7|28832.4|28720.4|28832.8|28720.8|28829.9|28717.9|26
1652543770000|2022-05-14 15:56:10|28832.1|28720.1|28819.5|28707.5|28832.1|28720.1|28819.1|28707.1|32
1652543780000|2022-05-14 15:56:20|28818.3|28706.3|28817.4|28705.4|28818.5|28706.5|28816|28704|27
1652543790000|2022-05-14 15:56:30|28817.3|28705.3|28805.1|28693.1|28817.3|28705.3|28804.4|28692.4|31
1652543800000|2022-05-14 15:56:40|28804.3|28692.3|28785.7|28673.7|28804.3|28692.3|28785.7|28673.7|20
1652543810000|2022-05-14 15:56:50|28787.9|28675.9|28798.1|28686.1|28802.6|28690.6|28787|28675|31
1652543820000|2022-05-14 15:57:00|28797.1|28685.1|28799.2|28687.2|28799.5|28687.5|28793|28681|31
1652543830000|2022-05-14 15:57:10|28799.1|28687.1|28800.5|28688.5|28801.6|28689.6|28797.8|28685.8|31
1652543840000|2022-05-14 15:57:20|28801.1|28689.1|28816.3|28704.3|28820.1|28708.1|28801.1|28689.1|28
1652543850000|2022-05-14 15:57:30|28815|28703|28817.1|28705.1|28817.1|28705.1|28811|28699|25
1652543860000|2022-05-14 15:57:40|28817.3|28705.3|28823.5|28711.5|28823.5|28711.5|28813.1|28701.1|29
1652543870000|2022-05-14 15:57:50|28823.6|28711.6|28827.9|28715.9|28827.9|28715.9|28822.6|28710.6|25
1652543880000|2022-05-14 15:58:00|28828.1|28716.1|28826.2|28714.2|28833.6|28721.6|28826.2|28714.2|21
1652543890000|2022-05-14 15:58:10|28823.7|28711.7|28824.9|28712.9|28824.9|28712.9|28818|28706|24
1652543900000|2022-05-14 15:58:20|28825.1|28713.1|28830.7|28718.7|28830.7|28718.7|28824.6|28712.6|26
1652543910000|2022-05-14 15:58:30|28828.5|28716.5|28824.8|28712.8|28829|28717|28822|28710|30
1652543920000|2022-05-14 15:58:40|28825|28713|28823.8|28711.8|28827.1|28715.1|28823.2|28711.2|28
1652543930000|2022-05-14 15:58:50|28822.5|28710.5|28823.8|28711.8|28825.7|28713.7|28822.3|28710.3|28
1652543940000|2022-05-14 15:59:00|28823.9|28711.9|28825.9|28713.9|28826.4|28714.4|28823.9|28711.9|27
1652543950000|2022-05-14 15:59:10|28825.8|28713.8|28825.5|28713.5|28828.1|28716.1|28825.5|28713.5|17
1652543960000|2022-05-14 15:59:20|28824.6|28712.6|28828.8|28716.8|28830|28718|28818|28706|35
1652543970000|2022-05-14 15:59:30|28828.9|28716.9|28821.9|28709.9|28828.9|28716.9|28821|28709|33
1652543980000|2022-05-14 15:59:40|28821.3|28709.3|28822.5|28710.5|28823.9|28711.9|28820|28708|32
1652543990000|2022-05-14 15:59:50|28821.1|28709.1|28820.8|28708.8|28822.6|28710.6|28820.6|28708.6|20
1652544000000|2022-05-14 16:00:00|28821.3|28709.3|28820|28708|28822.2|28710.2|28820|28708|22
1652544010000|2022-05-14 16:00:10|28820.1|28708.1|28826.5|28714.5|28826.5|28714.5|28818.5|28706.5|18
1652544020000|2022-05-14 16:00:20|28827.2|28715.2|28833.1|28721.1|28836.8|28724.8|28827.2|28715.2|32
1652544030000|2022-05-14 16:00:30|28832.9|28720.9|28839.1|28727.1|28839.1|28727.1|28832.9|28720.9|32
1652544040000|2022-05-14 16:00:40|28838.8|28726.8|28834.1|28722.1|28841.9|28729.9|28834|28722|35
1652544050000|2022-05-14 16:00:50|28834.5|28722.5|28839.5|28727.5|28842|28730|28834.4|28722.4|32
1652544060000|2022-05-14 16:01:00|28839|28727|28840.4|28728.4|28840.7|28728.7|28838.6|28726.6|33
1652544070000|2022-05-14 16:01:10|28841.2|28729.2|28844.3|28732.3|28844.3|28732.3|28840.6|28728.6|32
1652544080000|2022-05-14 16:01:20|28844.4|28732.4|28845.3|28733.3|28845.9|28733.9|28843.7|28731.7|21
1652544090000|2022-05-14 16:01:30|28845.4|28733.4|28849.4|28737.4|28849.4|28737.4|28845.4|28733.4|19
1652544100000|2022-05-14 16:01:40|28848.6|28736.6|28850.4|28738.4|28850.4|28738.4|28847.3|28735.3|22
1652544110000|2022-05-14 16:01:50|28850.9|28738.9|28855|28743|28855|28743|28850.6|28738.6|30
1652544120000|2022-05-14 16:02:00|28855.2|28743.2|28852.9|28740.9|28856.8|28744.8|28852.9|28740.9|20
1652544130000|2022-05-14 16:02:10|28852.4|28740.4|28844.9|28732.9|28855.5|28743.5|28844.7|28732.7|31
1652544140000|2022-05-14 16:02:20|28844.1|28732.1|28839.5|28727.5|28844.5|28732.5|28836.7|28724.7|36
1652544150000|2022-05-14 16:02:30|28840.6|28728.6|28852.3|28740.3|28852.5|28740.5|28840.6|28728.6|26
1652544160000|2022-05-14 16:02:40|28853.1|28741.1|28851.9|28739.9|28854.6|28742.6|28851|28739|21
1652544170000|2022-05-14 16:02:50|28852|28740|28852.2|28740.2|28854.5|28742.5|28851.3|28739.3|20
1652544180000|2022-05-14 16:03:00|28851.5|28739.5|28848.7|28736.7|28853.2|28741.2|28848.7|28736.7|26
1652544190000|2022-05-14 16:03:10|28843.7|28731.7|28839.3|28727.3|28843.7|28731.7|28827.7|28715.7|31
1652544200000|2022-05-14 16:03:20|28838.7|28726.7|28841.7|28729.7|28844|28732|28836|28724|28
1652544210000|2022-05-14 16:03:30|28840.4|28728.4|28846|28734|28846|28734|28838.2|28726.2|29
1652544220000|2022-05-14 16:03:40|28845.9|28733.9|28837.8|28725.8|28845.9|28733.9|28837.8|28725.8|29
1652544230000|2022-05-14 16:03:50|28838.4|28726.4|28836.7|28724.7|28838.4|28726.4|28835.5|28723.5|28
1652544240000|2022-05-14 16:04:00|28836.9|28724.9|28836.3|28724.3|28840.7|28728.7|28834.9|28722.9|25
1652544250000|2022-05-14 16:04:10|28835.7|28723.7|28834.5|28722.5|28835.7|28723.7|28833.5|28721.5|24
1652544260000|2022-05-14 16:04:20|28834.8|28722.8|28834.8|28722.8|28835.1|28723.1|28834.5|28722.5|11
1652544270000|2022-05-14 16:04:30|28834.7|28722.7|28830.9|28718.9|28834.7|28722.7|28830.9|28718.9|15
1652544280000|2022-05-14 16:04:40|28831.7|28719.7|28831.7|28719.7|28833.6|28721.6|28831.5|28719.5|20
1652544290000|2022-05-14 16:04:50|28831.6|28719.6|28831.6|28719.6|28834|28722|28831.2|28719.2|26
1652544300000|2022-05-14 16:05:00|28831.7|28719.7|28831.8|28719.8|28833|28721|28830.7|28718.7|23
1652544310000|2022-05-14 16:05:10|28831.4|28719.4|28836.2|28724.2|28840.2|28728.2|28831.4|28719.4|31
1652544320000|2022-05-14 16:05:20|28836.4|28724.4|28836.9|28724.9|28837.8|28725.8|28835.8|28723.8|22
1652544330000|2022-05-14 16:05:30|28836.6|28724.6|28833.4|28721.4|28838.1|28726.1|28832.9|28720.9|26
1652544340000|2022-05-14 16:05:40|28834.1|28722.1|28837.9|28725.9|28837.9|28725.9|28833|28721|31
1652544350000|2022-05-14 16:05:50|28838.2|28726.2|28836.8|28724.8|28838.2|28726.2|28836.8|28724.8|19
1652544360000|2022-05-14 16:06:00|28836.4|28724.4|28851.6|28739.6|28851.6|28739.6|28836.4|28724.4|28
1652544370000|2022-05-14 16:06:10|28852.4|28740.4|28840.1|28728.1|28852.8|28740.8|28840.1|28728.1|36
1652544380000|2022-05-14 16:06:20|28840|28728|28845.2|28733.2|28848.6|28736.6|28840|28728|30
1652544390000|2022-05-14 16:06:30|28844.3|28732.3|28842.9|28730.9|28845.4|28733.4|28842.8|28730.8|21
1652544400000|2022-05-14 16:06:40|28842.6|28730.6|28841.2|28729.2|28842.9|28730.9|28840.9|28728.9|27
1652544410000|2022-05-14 16:06:50|28841.3|28729.3|28840|28728|28846.2|28734.2|28839.9|28727.9|29
1652544420000|2022-05-14 16:07:00|28839.9|28727.9|28840.6|28728.6|28841|28729|28834.4|28722.4|28
1652544430000|2022-05-14 16:07:10|28840.7|28728.7|28837.9|28725.9|28841.3|28729.3|28837.4|28725.4|21
1652544440000|2022-05-14 16:07:20|28837.8|28725.8|28837.1|28725.1|28838.5|28726.5|28835.3|28723.3|21
1652544450000|2022-05-14 16:07:30|28836.6|28724.6|28839.7|28727.7|28840.3|28728.3|28836.6|28724.6|23
1652544460000|2022-05-14 16:07:40|28839.1|28727.1|28840.7|28728.7|28840.8|28728.8|28838.9|28726.9|18
1652544470000|2022-05-14 16:07:50|28841|28729|28845.2|28733.2|28846.3|28734.3|28840.9|28728.9|13
1652544480000|2022-05-14 16:08:00|28846.6|28734.6|28841|28729|28846.6|28734.6|28840.8|28728.8|26
1652544490000|2022-05-14 16:08:10|28840.6|28728.6|28840.7|28728.7|28841.3|28729.3|28840.1|28728.1|29
1652544500000|2022-05-14 16:08:20|28840.8|28728.8|28841.8|28729.8|28841.8|28729.8|28840.5|28728.5|14
1652544510000|2022-05-14 16:08:30|28841.7|28729.7|28841.5|28729.5|28842|28730|28841.5|28729.5|10
1652544520000|2022-05-14 16:08:40|28841.7|28729.7|28840.4|28728.4|28842|28730|28840|28728|17
1652544530000|2022-05-14 16:08:50|28840.7|28728.7|28834|28722|28840.9|28728.9|28831|28719|25
1652544540000|2022-05-14 16:09:00|28831.5|28719.5|28822.2|28710.2|28834.1|28722.1|28820.7|28708.7|25
1652544550000|2022-05-14 16:09:10|28821.7|28709.7|28819.3|28707.3|28825.3|28713.3|28819.3|28707.3|17
1652544560000|2022-05-14 16:09:20|28819.2|28707.2|28807.5|28695.5|28820.2|28708.2|28806|28694|16
1652544570000|2022-05-14 16:09:30|28808.3|28696.3|28806.3|28694.3|28808.4|28696.4|28806.2|28694.2|9
1652544580000|2022-05-14 16:09:40|28806.1|28694.1|28810.2|28698.2|28810.2|28698.2|28802.1|28690.1|21
1652544590000|2022-05-14 16:09:50|28811.4|28699.4|28796.5|28684.5|28811.4|28699.4|28793.7|28681.7|31
1652544600000|2022-05-14 16:10:00|28797.6|28685.6|28796.8|28684.8|28798.2|28686.2|28792.8|28680.8|30
1652544610000|2022-05-14 16:10:10|28796.3|28684.3|28788.8|28676.8|28796.4|28684.4|28788.3|28676.3|24
1652544620000|2022-05-14 16:10:20|28788.6|28676.6|28786.9|28674.9|28788.6|28676.6|28786.9|28674.9|12
1652544630000|2022-05-14 16:10:30|28787|28675|28775|28663|28787|28675|28775|28663|21
1652544640000|2022-05-14 16:10:40|28773.7|28661.7|28766.1|28654.1|28773.7|28661.7|28763.5|28651.5|19
1652544650000|2022-05-14 16:10:50|28766.6|28654.6|28755.1|28643.1|28766.6|28654.6|28755.1|28643.1|27
1652544660000|2022-05-14 16:11:00|28750|28638|28756.4|28644.4|28756.4|28644.4|28749.8|28637.8|32
1652544670000|2022-05-14 16:11:10|28755.9|28643.9|28764.3|28652.3|28767.2|28655.2|28755.9|28643.9|32
1652544680000|2022-05-14 16:11:20|28764.2|28652.2|28756.1|28644.1|28764.6|28652.6|28756.1|28644.1|27
1652544690000|2022-05-14 16:11:30|28756.9|28644.9|28739.3|28627.3|28759.3|28647.3|28736.1|28624.1|31
1652544700000|2022-05-14 16:11:40|28738.1|28626.1|28713.8|28601.8|28739.2|28627.2|28708.8|28596.8|37
1652544710000|2022-05-14 16:11:50|28713.9|28601.9|28722|28610|28722.1|28610.1|28698.1|28586.1|39
1652544720000|2022-05-14 16:12:00|28722.1|28610.1|28685|28573|28722.1|28610.1|28685|28573|35
1652544730000|2022-05-14 16:12:10|28686.7|28574.7|28683.2|28571.2|28693.5|28581.5|28665.3|28553.3|38
1652544740000|2022-05-14 16:12:20|28683.1|28571.1|28701.1|28589.1|28701.1|28589.1|28662.1|28550.1|35
1652544750000|2022-05-14 16:12:30|28702.3|28590.3|28691.3|28579.3|28702.3|28590.3|28675.6|28563.6|37
1652544760000|2022-05-14 16:12:40|28692.5|28580.5|28710.3|28598.3|28710.9|28598.9|28692.5|28580.5|36
1652544770000|2022-05-14 16:12:50|28710.5|28598.5|28737.2|28625.2|28747.5|28635.5|28710.5|28598.5|38
1652544780000|2022-05-14 16:13:00|28736.9|28624.9|28733.9|28621.9|28739.3|28627.3|28720.1|28608.1|37
1652544790000|2022-05-14 16:13:10|28733.5|28621.5|28744.4|28632.4|28744.4|28632.4|28724.8|28612.8|36
1652544800000|2022-05-14 16:13:20|28746.5|28634.5|28781.1|28669.1|28781.1|28669.1|28746.2|28634.2|36
1652544810000|2022-05-14 16:13:30|28782.3|28670.3|28789.6|28677.6|28790.5|28678.5|28782.3|28670.3|32
1652544820000|2022-05-14 16:13:40|28789.7|28677.7|28793.5|28681.5|28793.8|28681.8|28782.1|28670.1|29
1652544830000|2022-05-14 16:13:50|28786.9|28674.9|28787.8|28675.8|28792|28680|28781|28669|31
1652544840000|2022-05-14 16:14:00|28788|28676|28789.7|28677.7|28790.8|28678.8|28779.5|28667.5|34
1652544850000|2022-05-14 16:14:10|28789.3|28677.3|28807.4|28695.4|28807.9|28695.9|28788|28676|29
1652544860000|2022-05-14 16:14:20|28805.4|28693.4|28821.9|28709.9|28823.7|28711.7|28805.4|28693.4|34
1652544870000|2022-05-14 16:14:30|28822.7|28710.7|28848.9|28736.9|28848.9|28736.9|28822.7|28710.7|26
1652544880000|2022-05-14 16:14:40|28850.9|28738.9|28863.4|28751.4|28867|28755|28847.4|28735.4|37
1652544890000|2022-05-14 16:14:50|28863.5|28751.5|28866.8|28754.8|28871.8|28759.8|28856.9|28744.9|38
1652544900000|2022-05-14 16:15:00|28867.1|28755.1|28851.4|28739.4|28868.9|28756.9|28851.1|28739.1|37
1652544910000|2022-05-14 16:15:10|28852.3|28740.3|28864.5|28752.5|28865.9|28753.9|28850.3|28738.3|30
1652544920000|2022-05-14 16:15:20|28866.7|28754.7|28881.3|28769.3|28881.3|28769.3|28863.3|28751.3|38
1652544930000|2022-05-14 16:15:30|28882.3|28770.3|28937.6|28825.6|28937.6|28825.6|28882.3|28770.3|37
1652544940000|2022-05-14 16:15:40|28937.7|28825.7|28939.7|28827.7|28953.9|28841.9|28920.2|28808.2|37
1652544950000|2022-05-14 16:15:50|28939|28827|28929.8|28817.8|28939.3|28827.3|28921.4|28809.4|40
1652544960000|2022-05-14 16:16:00|28932.4|28820.4|28912.9|28800.9|28932.4|28820.4|28900.5|28788.5|40
1652544970000|2022-05-14 16:16:10|28913|28801|28923.9|28811.9|28932.8|28820.8|28912.3|28800.3|36
1652544980000|2022-05-14 16:16:20|28922.2|28810.2|28917.3|28805.3|28922.7|28810.7|28915.8|28803.8|33
1652544990000|2022-05-14 16:16:30|28916.7|28804.7|28909.7|28797.7|28917.4|28805.4|28899.2|28787.2|36
1652545000000|2022-05-14 16:16:40|28909.8|28797.8|28914.2|28802.2|28914.2|28802.2|28908.8|28796.8|34
1652545010000|2022-05-14 16:16:50|28914|28802|28911.1|28799.1|28917.6|28805.6|28911.1|28799.1|34
1652545020000|2022-05-14 16:17:00|28906.4|28794.4|28898.9|28786.9|28907.1|28795.1|28891.6|28779.6|38
1652545030000|2022-05-14 16:17:10|28898.8|28786.8|28892.1|28780.1|28898.8|28786.8|28892|28780|26
1652545040000|2022-05-14 16:17:20|28894.2|28782.2|28875|28763|28897.9|28785.9|28875|28763|34
1652545050000|2022-05-14 16:17:30|28874.9|28762.9|28868.8|28756.8|28879.5|28767.5|28868.8|28756.8|35
1652545060000|2022-05-14 16:17:40|28866.4|28754.4|28858.1|28746.1|28867|28755|28856.3|28744.3|37
1652545070000|2022-05-14 16:17:50|28858.2|28746.2|28871.6|28759.6|28872.2|28760.2|28858.1|28746.1|31
1652545080000|2022-05-14 16:18:00|28871.5|28759.5|28883.2|28771.2|28883.2|28771.2|28870.8|28758.8|33
1652545090000|2022-05-14 16:18:10|28883.4|28771.4|28902.2|28790.2|28902.2|28790.2|28883.3|28771.3|36
1652545100000|2022-05-14 16:18:20|28903.8|28791.8|28918.6|28806.6|28919.2|28807.2|28903.8|28791.8|38
1652545110000|2022-05-14 16:18:30|28918.5|28806.5|28921.8|28809.8|28922.8|28810.8|28918.5|28806.5|25
1652545120000|2022-05-14 16:18:40|28923|28811|28925.2|28813.2|28927.2|28815.2|28921.7|28809.7|31
1652545130000|2022-05-14 16:18:50|28926.2|28814.2|28950.9|28838.9|28952.1|28840.1|28925.3|28813.3|35
1652545140000|2022-05-14 16:19:00|28950|28838|28956.7|28844.7|28961.9|28849.9|28950|28838|34
1652545150000|2022-05-14 16:19:10|28954.6|28842.6|28942|28830|28954.6|28842.6|28942|28830|31
1652545160000|2022-05-14 16:19:20|28941.4|28829.4|28938.6|28826.6|28941.4|28829.4|28938.6|28826.6|26
1652545170000|2022-05-14 16:19:30|28938.5|28826.5|28946.2|28834.2|28952.3|28840.3|28938.5|28826.5|34
1652545180000|2022-05-14 16:19:40|28946.3|28834.3|28941.7|28829.7|28946.3|28834.3|28940.4|28828.4|25
1652545190000|2022-05-14 16:19:50|28941.4|28829.4|28937.1|28825.1|28941.5|28829.5|28937.1|28825.1|18
1652545200000|2022-05-14 16:20:00|28935.7|28823.7|28949.5|28837.5|28949.9|28837.9|28935.6|28823.6|31
1652545210000|2022-05-14 16:20:10|28949.1|28837.1|28973|28861|28974.7|28862.7|28948.2|28836.2|34
1652545220000|2022-05-14 16:20:20|28974.8|28862.8|28989.8|28877.8|28991.3|28879.3|28974.8|28862.8|36
1652545230000|2022-05-14 16:20:30|28989.5|28877.5|28976.9|28864.9|28994.9|28882.9|28976.4|28864.4|36
1652545240000|2022-05-14 16:20:40|28976.8|28864.8|28991.6|28879.6|28991.6|28879.6|28976.8|28864.8|37
1652545250000|2022-05-14 16:20:50|28991.5|28879.5|28997.8|28885.8|28999.5|28887.5|28987.1|28875.1|35
1652545260000|2022-05-14 16:21:00|28998.6|28886.6|28994.7|28882.7|28998.6|28886.6|28988.3|28876.3|32
1652545270000|2022-05-14 16:21:10|28991.4|28879.4|28996.5|28884.5|28996.5|28884.5|28989.2|28877.2|29
1652545280000|2022-05-14 16:21:20|29001.2|28889.2|29011.3|28899.3|29011.3|28899.3|28995.8|28883.8|38
1652545290000|2022-05-14 16:21:30|29011.5|28899.5|29033.7|28921.7|29034.5|28922.5|29011.5|28899.5|36
1652545300000|2022-05-14 16:21:40|29031.3|28919.3|29044.6|28932.6|29045|28933|29031.3|28919.3|30
1652545310000|2022-05-14 16:21:50|29042.5|28930.5|29054.5|28942.5|29054.8|28942.8|29042|28930|32
1652545320000|2022-05-14 16:22:00|29054.6|28942.6|29022.5|28910.5|29055.5|28943.5|29021|28909|37
1652545330000|2022-05-14 16:22:10|29020.3|28908.3|29009.4|28897.4|29020.3|28908.3|28994.3|28882.3|39
1652545340000|2022-05-14 16:22:20|29010.8|28898.8|29013.5|28901.5|29021.2|28909.2|29010.8|28898.8|35
1652545350000|2022-05-14 16:22:30|29008.3|28896.3|28990.4|28878.4|29010.1|28898.1|28990.4|28878.4|34
1652545360000|2022-05-14 16:22:40|28990.2|28878.2|28987.6|28875.6|28990.2|28878.2|28980.2|28868.2|36
1652545370000|2022-05-14 16:22:50|28988.3|28876.3|29000.7|28888.7|29005.4|28893.4|28988.3|28876.3|34
1652545380000|2022-05-14 16:23:00|29001.3|28889.3|28989.8|28877.8|29003.6|28891.6|28989|28877|32
1652545390000|2022-05-14 16:23:10|28990.1|28878.1|28994.3|28882.3|29000.4|28888.4|28990|28878|36
1652545400000|2022-05-14 16:23:20|28994.9|28882.9|28998.2|28886.2|29001.3|28889.3|28994.9|28882.9|30
1652545410000|2022-05-14 16:23:30|28998.3|28886.3|28982|28870|28999.8|28887.8|28980.9|28868.9|34
1652545420000|2022-05-14 16:23:40|28983.4|28871.4|28993.8|28881.8|28993.8|28881.8|28983.4|28871.4|33
1652545430000|2022-05-14 16:23:50|28994.1|28882.1|28995.9|28883.9|28996.5|28884.5|28990|28878|33
1652545440000|2022-05-14 16:24:00|28995.1|28883.1|29010.3|28898.3|29010.3|28898.3|28995.1|28883.1|33
1652545450000|2022-05-14 16:24:10|29010.2|28898.2|29023.9|28911.9|29026.8|28914.8|29006.1|28894.1|32
1652545460000|2022-05-14 16:24:20|29023.7|28911.7|29038.2|28926.2|29044.6|28932.6|29023.7|28911.7|34
1652545470000|2022-05-14 16:24:30|29036.3|28924.3|29008.8|28896.8|29036.3|28924.3|29007.6|28895.6|35
1652545480000|2022-05-14 16:24:40|29007.7|28895.7|29006.8|28894.8|29010.5|28898.5|29000.3|28888.3|30
1652545490000|2022-05-14 16:24:50|29005.7|28893.7|29020.3|28908.3|29023|28911|29005.7|28893.7|35
1652545500000|2022-05-14 16:25:00|29019|28907|29007|28895|29019|28907|29007|28895|33
1652545510000|2022-05-14 16:25:10|29007.4|28895.4|29002.2|28890.2|29010.3|28898.3|29001.3|28889.3|34
1652545520000|2022-05-14 16:25:20|29002|28890|29009.8|28897.8|29010.9|28898.9|29001.9|28889.9|27
1652545530000|2022-05-14 16:25:30|29008.5|28896.5|28998.6|28886.6|29008.6|28896.6|28992.1|28880.1|28
1652545540000|2022-05-14 16:25:40|28999.1|28887.1|29003.6|28891.6|29004.4|28892.4|28999.1|28887.1|31
1652545550000|2022-05-14 16:25:50|29004.1|28892.1|29009.3|28897.3|29009.8|28897.8|29004.1|28892.1|29
1652545560000|2022-05-14 16:26:00|29007|28895|28995.8|28883.8|29010.3|28898.3|28995.5|28883.5|23
1652545570000|2022-05-14 16:26:10|28993.9|28881.9|29002.2|28890.2|29002.2|28890.2|28993.9|28881.9|31
1652545580000|2022-05-14 16:26:20|29002.3|28890.3|29009.5|28897.5|29010.5|28898.5|29001.5|28889.5|31
1652545590000|2022-05-14 16:26:30|29008.9|28896.9|29001.6|28889.6|29008.9|28896.9|29001.6|28889.6|28
1652545600000|2022-05-14 16:26:40|29000.4|28888.4|29000|28888|29003.5|28891.5|28997.6|28885.6|34
1652545610000|2022-05-14 16:26:50|28998.8|28886.8|28995.3|28883.3|28998.8|28886.8|28991.8|28879.8|36
1652545620000|2022-05-14 16:27:00|28995.6|28883.6|28991.5|28879.5|28997.7|28885.7|28990.1|28878.1|31
1652545630000|2022-05-14 16:27:10|28991.4|28879.4|28987|28875|28993.1|28881.1|28985.9|28873.9|21
1652545640000|2022-05-14 16:27:20|28986.6|28874.6|28978.6|28866.6|28986.9|28874.9|28978.6|28866.6|21
1652545650000|2022-05-14 16:27:30|28975.7|28863.7|28969.3|28857.3|28976.7|28864.7|28966.9|28854.9|30
1652545660000|2022-05-14 16:27:40|28970.5|28858.5|28981.4|28869.4|28983.9|28871.9|28970.5|28858.5|34
1652545670000|2022-05-14 16:27:50|28982.1|28870.1|28984.8|28872.8|28986.2|28874.2|28982.1|28870.1|31
1652545680000|2022-05-14 16:28:00|28985.8|28873.8|28977.3|28865.3|28985.8|28873.8|28972.8|28860.8|37
1652545690000|2022-05-14 16:28:10|28977.4|28865.4|28981.8|28869.8|28982.2|28870.2|28976.8|28864.8|30
1652545700000|2022-05-14 16:28:20|28981.2|28869.2|28988|28876|28988.6|28876.6|28981.2|28869.2|25
1652545710000|2022-05-14 16:28:30|28988.2|28876.2|28982.8|28870.8|28988.2|28876.2|28978.8|28866.8|30
1652545720000|2022-05-14 16:28:40|28981.8|28869.8|28982.6|28870.6|28983.4|28871.4|28980.5|28868.5|23
1652545730000|2022-05-14 16:28:50|28981.1|28869.1|28980.8|28868.8|28982.3|28870.3|28976.6|28864.6|30
1652545740000|2022-05-14 16:29:00|28981.9|28869.9|28981.7|28869.7|28982.7|28870.7|28979.3|28867.3|29
1652545750000|2022-05-14 16:29:10|28982.4|28870.4|28982.9|28870.9|28983|28871|28979.6|28867.6|29
1652545760000|2022-05-14 16:29:20|28983|28871|28989.7|28877.7|28991.4|28879.4|28980.6|28868.6|33
1652545770000|2022-05-14 16:29:30|28990.9|28878.9|28979.3|28867.3|28990.9|28878.9|28978.9|28866.9|25
1652545780000|2022-05-14 16:29:40|28979.4|28867.4|28984.1|28872.1|28986.3|28874.3|28979.4|28867.4|32
1652545790000|2022-05-14 16:29:50|28983.3|28871.3|28983.8|28871.8|28985|28873|28982.6|28870.6|27
1652545800000|2022-05-14 16:30:00|28984.4|28872.4|28991.5|28879.5|28992|28880|28984.2|28872.2|26
1652545810000|2022-05-14 16:30:10|28991.3|28879.3|28988.9|28876.9|28991.3|28879.3|28987.2|28875.2|30
1652545820000|2022-05-14 16:30:20|28987.6|28875.6|29002.5|28890.5|29003|28891|28987|28875|29
1652545830000|2022-05-14 16:30:30|29002.4|28890.4|29002.1|28890.1|29007.6|28895.6|29002.1|28890.1|34
1652545840000|2022-05-14 16:30:40|29002.4|28890.4|29009.2|28897.2|29009.5|28897.5|29002.4|28890.4|34
1652545850000|2022-05-14 16:30:50|29009.3|28897.3|29013.7|28901.7|29013.9|28901.9|29007.9|28895.9|35
1652545860000|2022-05-14 16:31:00|29014.6|28902.6|29031.8|28919.8|29031.8|28919.8|29014.6|28902.6|38
1652545870000|2022-05-14 16:31:10|29031.3|28919.3|29045.7|28933.7|29045.7|28933.7|29028.2|28916.2|35
1652545880000|2022-05-14 16:31:20|29045.8|28933.8|29037.6|28925.6|29048.1|28936.1|29035.7|28923.7|35
1652545890000|2022-05-14 16:31:30|29037.7|28925.7|29041.4|28929.4|29050.6|28938.6|29037.4|28925.4|35
1652545900000|2022-05-14 16:31:40|29040|28928|29051.9|28939.9|29051.9|28939.9|29039.1|28927.1|35
1652545910000|2022-05-14 16:31:50|29052.4|28940.4|29057.4|28945.4|29058.4|28946.4|29052.4|28940.4|28
1652545920000|2022-05-14 16:32:00|29062.5|28950.5|29066.8|28954.8|29072.2|28960.2|29062.5|28950.5|31
1652545930000|2022-05-14 16:32:10|29064.9|28952.9|29064.5|28952.5|29067.9|28955.9|29063.5|28951.5|36
1652545940000|2022-05-14 16:32:20|29063.5|28951.5|29057.4|28945.4|29064.6|28952.6|29052.8|28940.8|35
1652545950000|2022-05-14 16:32:30|29057.1|28945.1|29057.5|28945.5|29068|28956|29054|28942|35
1652545960000|2022-05-14 16:32:40|29057.6|28945.6|29064.7|28952.7|29065.2|28953.2|29054.6|28942.6|30
1652545970000|2022-05-14 16:32:50|29065.2|28953.2|29073.1|28961.1|29073.1|28961.1|29064.7|28952.7|32
1652545980000|2022-05-14 16:33:00|29070.8|28958.8|29070.3|28958.3|29072.4|28960.4|29066.8|28954.8|28
1652545990000|2022-05-14 16:33:10|29070.2|28958.2|29069.3|28957.3|29072.5|28960.5|29064.7|28952.7|36
1652546000000|2022-05-14 16:33:20|29069.2|28957.2|29065.1|28953.1|29069.2|28957.2|29065|28953|34
1652546010000|2022-05-14 16:33:30|29064.6|28952.6|29062.1|28950.1|29065.2|28953.2|29060.4|28948.4|30
1652546020000|2022-05-14 16:33:40|29062.3|28950.3|29071.6|28959.6|29072.5|28960.5|29061.2|28949.2|27
1652546030000|2022-05-14 16:33:50|29072.2|28960.2|29079.8|28967.8|29080.2|28968.2|29067.7|28955.7|28
1652546040000|2022-05-14 16:34:00|29079.9|28967.9|29092.9|28980.9|29093|28981|29079.8|28967.8|34
1652546050000|2022-05-14 16:34:10|29093.3|28981.3|29095.2|28983.2|29096.1|28984.1|29089.3|28977.3|29
1652546060000|2022-05-14 16:34:20|29093.7|28981.7|29122.9|29010.9|29122.9|29010.9|29090.2|28978.2|38
1652546070000|2022-05-14 16:34:30|29126.3|29014.3|29101.1|28989.1|29126.3|29014.3|29101.1|28989.1|37
1652546080000|2022-05-14 16:34:40|29101|28989|29127.9|29015.9|29127.9|29015.9|29101|28989|35
1652546090000|2022-05-14 16:34:50|29128.1|29016.1|29130.8|29018.8|29135.4|29023.4|29121.6|29009.6|35
1652546100000|2022-05-14 16:35:00|29129.6|29017.6|29131.2|29019.2|29140.6|29028.6|29123.7|29011.7|35
1652546110000|2022-05-14 16:35:10|29127.6|29015.6|29112.5|29000.5|29130.7|29018.7|29108.6|28996.6|39
1652546120000|2022-05-14 16:35:20|29112.7|29000.7|29123.6|29011.6|29128.4|29016.4|29108.2|28996.2|33
1652546130000|2022-05-14 16:35:30|29125|29013|29127.4|29015.4|29130.1|29018.1|29124.3|29012.3|28
1652546140000|2022-05-14 16:35:40|29127.8|29015.8|29127.8|29015.8|29132|29020|29126.3|29014.3|38
1652546150000|2022-05-14 16:35:50|29128.6|29016.6|29126.4|29014.4|29131|29019|29125.5|29013.5|27
1652546160000|2022-05-14 16:36:00|29126.5|29014.5|29119.6|29007.6|29126.8|29014.8|29117.4|29005.4|29
1652546170000|2022-05-14 16:36:10|29120.1|29008.1|29121.9|29009.9|29127.4|29015.4|29118.9|29006.9|29
1652546180000|2022-05-14 16:36:20|29121.3|29009.3|29129.6|29017.6|29132|29020|29120.5|29008.5|27
1652546190000|2022-05-14 16:36:30|29128.9|29016.9|29146.9|29034.9|29147.8|29035.8|29128.9|29016.9|35
1652546200000|2022-05-14 16:36:40|29146.5|29034.5|29146.6|29034.6|29152.1|29040.1|29143.4|29031.4|32
1652546210000|2022-05-14 16:36:50|29146.9|29034.9|29138.6|29026.6|29148.8|29036.8|29138.6|29026.6|30
1652546220000|2022-05-14 16:37:00|29137.8|29025.8|29149.3|29037.3|29149.7|29037.7|29133.8|29021.8|33
1652546230000|2022-05-14 16:37:10|29147.2|29035.2|29145.8|29033.8|29148.3|29036.3|29143.1|29031.1|35
1652546240000|2022-05-14 16:37:20|29147.2|29035.2|29151.3|29039.3|29153.3|29041.3|29146.2|29034.2|30
1652546250000|2022-05-14 16:37:30|29151.7|29039.7|29154|29042|29155.1|29043.1|29143.5|29031.5|29
1652546260000|2022-05-14 16:37:40|29152.3|29040.3|29159.5|29047.5|29160.2|29048.2|29152.3|29040.3|29
1652546270000|2022-05-14 16:37:50|29159.2|29047.2|29155.6|29043.6|29159.2|29047.2|29154.3|29042.3|35
1652546280000|2022-05-14 16:38:00|29157.4|29045.4|29158.9|29046.9|29159|29047|29156.5|29044.5|30
1652546290000|2022-05-14 16:38:10|29159|29047|29159.1|29047.1|29159.1|29047.1|29156.6|29044.6|13
1652546300000|2022-05-14 16:38:20|29165.4|29053.4|29156.5|29044.5|29165.4|29053.4|29156.5|29044.5|13
1652546310000|2022-05-14 16:38:30|29156.2|29044.2|29151.8|29039.8|29159.6|29047.6|29150.3|29038.3|30
1652546320000|2022-05-14 16:38:40|29151.3|29039.3|29151.1|29039.1|29153.9|29041.9|29147.7|29035.7|24
1652546330000|2022-05-14 16:38:50|29150.3|29038.3|29147.8|29035.8|29150.4|29038.4|29145.9|29033.9|31
1652546340000|2022-05-14 16:39:00|29146.7|29034.7|29143.8|29031.8|29147.3|29035.3|29143.1|29031.1|33
1652546350000|2022-05-14 16:39:10|29143.2|29031.2|29154.5|29042.5|29154.5|29042.5|29143.2|29031.2|31
1652546360000|2022-05-14 16:39:20|29154.8|29042.8|29148.8|29036.8|29156.1|29044.1|29147.4|29035.4|29
1652546370000|2022-05-14 16:39:30|29148.3|29036.3|29149.1|29037.1|29151.1|29039.1|29147.7|29035.7|21
1652546380000|2022-05-14 16:39:40|29148.1|29036.1|29146.5|29034.5|29148.3|29036.3|29146.2|29034.2|26
1652546390000|2022-05-14 16:39:50|29146.1|29034.1|29136.9|29024.9|29146.8|29034.8|29136.9|29024.9|33
1652546400000|2022-05-14 16:40:00|29137|29025|29127.3|29015.3|29137.1|29025.1|29126.6|29014.6|37
1652546410000|2022-05-14 16:40:10|29127.2|29015.2|29110.1|28998.1|29127.2|29015.2|29110.1|28998.1|34
1652546420000|2022-05-14 16:40:20|29109.9|28997.9|29093.6|28981.6|29109.9|28997.9|29093.5|28981.5|34
1652546430000|2022-05-14 16:40:30|29093.9|28981.9|29085.8|28973.8|29094|28982|29085.8|28973.8|24
1652546440000|2022-05-14 16:40:40|29085.5|28973.5|29086.6|28974.6|29086.6|28974.6|29084.2|28972.2|29
1652546450000|2022-05-14 16:40:50|29085.7|28973.7|29098.2|28986.2|29098.9|28986.9|29085.7|28973.7|31
1652546460000|2022-05-14 16:41:00|29098.3|28986.3|29087.3|28975.3|29098.3|28986.3|29082.3|28970.3|29
1652546470000|2022-05-14 16:41:10|29087.5|28975.5|29089.1|28977.1|29089.1|28977.1|29086.4|28974.4|31
1652546480000|2022-05-14 16:41:20|29089.2|28977.2|29088.1|28976.1|29089.2|28977.2|29087.7|28975.7|32
1652546490000|2022-05-14 16:41:30|29088.3|28976.3|29088.1|28976.1|29088.8|28976.8|29085.6|28973.6|25
1652546500000|2022-05-14 16:41:40|29085.2|28973.2|29082.8|28970.8|29085.5|28973.5|29081.6|28969.6|25
1652546510000|2022-05-14 16:41:50|29082.4|28970.4|29096.6|28984.6|29096.6|28984.6|29081.2|28969.2|33
1652546520000|2022-05-14 16:42:00|29096.9|28984.9|29099.8|28987.8|29106.5|28994.5|29094.6|28982.6|30
1652546530000|2022-05-14 16:42:10|29099.7|28987.7|29092.5|28980.5|29099.7|28987.7|29089.1|28977.1|31
1652546540000|2022-05-14 16:42:20|29092.6|28980.6|29092.2|28980.2|29092.6|28980.6|29088.3|28976.3|30
1652546550000|2022-05-14 16:42:30|29092.3|28980.3|29090.6|28978.6|29092.7|28980.7|29089.5|28977.5|29
1652546560000|2022-05-14 16:42:40|29091.1|28979.1|29089.8|28977.8|29092.6|28980.6|29087.7|28975.7|30
1652546570000|2022-05-14 16:42:50|29089|28977|29086.7|28974.7|29089|28977|29086.2|28974.2|28
1652546580000|2022-05-14 16:43:00|29086.4|28974.4|29086.5|28974.5|29087.4|28975.4|29082.1|28970.1|24
1652546590000|2022-05-14 16:43:10|29086.7|28974.7|29109.7|28997.7|29110|28998|29086.7|28974.7|29
1652546600000|2022-05-14 16:43:20|29109.4|28997.4|29115.8|29003.8|29117.4|29005.4|29109.4|28997.4|31
1652546610000|2022-05-14 16:43:30|29115.7|29003.7|29113.6|29001.6|29122.7|29010.7|29113.6|29001.6|33
1652546620000|2022-05-14 16:43:40|29112.8|29000.8|29103.5|28991.5|29112.8|29000.8|29102.4|28990.4|33
1652546630000|2022-05-14 16:43:50|29103.1|28991.1|29104.3|28992.3|29104.3|28992.3|29102.4|28990.4|12
1652546640000|2022-05-14 16:44:00|29104.4|28992.4|29117.4|29005.4|29117.6|29005.6|29104.4|28992.4|30
1652546650000|2022-05-14 16:44:10|29116.5|29004.5|29121.3|29009.3|29124.1|29012.1|29116.5|29004.5|29
1652546660000|2022-05-14 16:44:20|29120.7|29008.7|29140.9|29028.9|29147.1|29035.1|29120.7|29008.7|27
1652546670000|2022-05-14 16:44:30|29141.2|29029.2|29148.4|29036.4|29148.8|29036.8|29137.7|29025.7|28
1652546680000|2022-05-14 16:44:40|29148.5|29036.5|29147.1|29035.1|29151.3|29039.3|29144.8|29032.8|30
1652546690000|2022-05-14 16:44:50|29146.7|29034.7|29148.7|29036.7|29149.1|29037.1|29139.8|29027.8|28
1652546700000|2022-05-14 16:45:00|29151|29039|29148.8|29036.8|29152.5|29040.5|29148.8|29036.8|32
1652546710000|2022-05-14 16:45:10|29149.1|29037.1|29146.8|29034.8|29150.4|29038.4|29144|29032|35
1652546720000|2022-05-14 16:45:20|29146.6|29034.6|29144.6|29032.6|29148|29036|29144.3|29032.3|24
1652546730000|2022-05-14 16:45:30|29144.7|29032.7|29147.6|29035.6|29149.5|29037.5|29144.5|29032.5|30
1652546740000|2022-05-14 16:45:40|29147.5|29035.5|29146.8|29034.8|29147.9|29035.9|29146.6|29034.6|29
1652546750000|2022-05-14 16:45:50|29146.7|29034.7|29146.6|29034.6|29147.8|29035.8|29146.2|29034.2|27
1652546760000|2022-05-14 16:46:00|29146.3|29034.3|29146.3|29034.3|29146.7|29034.7|29145.8|29033.8|24
1652546770000|2022-05-14 16:46:10|29146.4|29034.4|29149.8|29037.8|29149.8|29037.8|29144.1|29032.1|30
1652546780000|2022-05-14 16:46:20|29148.6|29036.6|29145.9|29033.9|29148.8|29036.8|29144.2|29032.2|28
1652546790000|2022-05-14 16:46:30|29146|29034|29138.5|29026.5|29146.4|29034.4|29138|29026|33
1652546800000|2022-05-14 16:46:40|29138|29026|29147.1|29035.1|29148|29036|29138|29026|26
1652546810000|2022-05-14 16:46:50|29147.7|29035.7|29151|29039|29152.5|29040.5|29147.7|29035.7|25
1652546820000|2022-05-14 16:47:00|29151.4|29039.4|29157.3|29045.3|29157.3|29045.3|29149.3|29037.3|29
1652546830000|2022-05-14 16:47:10|29158.4|29046.4|29169.6|29057.6|29169.6|29057.6|29156.3|29044.3|25
1652546840000|2022-05-14 16:47:20|29169.7|29057.7|29169.2|29057.2|29169.7|29057.7|29165.3|29053.3|24
1652546850000|2022-05-14 16:47:30|29169.5|29057.5|29194.3|29082.3|29194.3|29082.3|29168.8|29056.8|34
1652546860000|2022-05-14 16:47:40|29194.2|29082.2|29212.9|29100.9|29213.3|29101.3|29190|29078|36
1652546870000|2022-05-14 16:47:50|29214.4|29102.4|29226.3|29114.3|29230.3|29118.3|29214.4|29102.4|34
1652546880000|2022-05-14 16:48:00|29230.3|29118.3|29210.3|29098.3|29232.8|29120.8|29210.3|29098.3|39
1652546890000|2022-05-14 16:48:10|29208|29096|29192.8|29080.8|29208|29096|29192.6|29080.6|29
1652546900000|2022-05-14 16:48:20|29190.1|29078.1|29175.9|29063.9|29190.5|29078.5|29175.9|29063.9|34
1652546910000|2022-05-14 16:48:30|29176|29064|29175.1|29063.1|29176.2|29064.2|29174.4|29062.4|20
1652546920000|2022-05-14 16:48:40|29175.3|29063.3|29176|29064|29178|29066|29174|29062|26
1652546930000|2022-05-14 16:48:50|29175.9|29063.9|29178.5|29066.5|29180.1|29068.1|29175.3|29063.3|17
1652546940000|2022-05-14 16:49:00|29176.9|29064.9|29182.6|29070.6|29182.6|29070.6|29176.9|29064.9|28
1652546950000|2022-05-14 16:49:10|29182.5|29070.5|29213.5|29101.5|29213.5|29101.5|29180.5|29068.5|31
1652546960000|2022-05-14 16:49:20|29213.8|29101.8|29225.7|29113.7|29229.2|29117.2|29209.3|29097.3|32
1652546970000|2022-05-14 16:49:30|29226|29114|29230.5|29118.5|29230.5|29118.5|29223.1|29111.1|22
1652546980000|2022-05-14 16:49:40|29231.1|29119.1|29254.9|29142.9|29254.9|29142.9|29231.1|29119.1|33
1652546990000|2022-05-14 16:49:50|29261|29149|29342.1|29230.1|29342.2|29230.2|29261|29149|40
1652547000000|2022-05-14 16:50:00|29336.3|29224.3|29371.9|29259.9|29372.8|29260.8|29322.1|29210.1|40
1652547010000|2022-05-14 16:50:10|29372.2|29260.2|29413.9|29301.9|29414|29302|29363.4|29251.4|38
1652547020000|2022-05-14 16:50:20|29414|29302|29384.4|29272.4|29414|29302|29375.5|29263.5|38
1652547030000|2022-05-14 16:50:30|29384.7|29272.7|29469.3|29357.3|29470.7|29358.7|29384.7|29272.7|39
1652547040000|2022-05-14 16:50:40|29468.4|29356.4|29445.9|29333.9|29471.6|29359.6|29437.5|29325.5|37
1652547050000|2022-05-14 16:50:50|29444|29332|29446.7|29334.7|29446.7|29334.7|29415.9|29303.9|38
1652547060000|2022-05-14 16:51:00|29448.5|29336.5|29494.2|29382.2|29494.7|29382.7|29448.5|29336.5|40
1652547070000|2022-05-14 16:51:10|29493.7|29381.7|29507.9|29395.9|29544.5|29432.5|29489.2|29377.2|39
1652547080000|2022-05-14 16:51:20|29507.3|29395.3|29577.7|29465.7|29577.7|29465.7|29503|29391|39
1652547090000|2022-05-14 16:51:30|29586.8|29474.8|29638.4|29526.4|29657.8|29545.8|29586.8|29474.8|40
1652547100000|2022-05-14 16:51:40|29638.1|29526.1|29571.5|29459.5|29638.3|29526.3|29569.2|29457.2|40
1652547110000|2022-05-14 16:51:50|29571.4|29459.4|29521.9|29409.9|29575.1|29463.1|29521.9|29409.9|36
1652547120000|2022-05-14 16:52:00|29521.6|29409.6|29539.8|29427.8|29547|29435|29517.4|29405.4|38
1652547130000|2022-05-14 16:52:10|29541.3|29429.3|29565.2|29453.2|29577.3|29465.3|29540.7|29428.7|40
1652547140000|2022-05-14 16:52:20|29543.7|29431.7|29523.3|29411.3|29544.8|29432.8|29523.3|29411.3|39
1652547150000|2022-05-14 16:52:30|29521.9|29409.9|29522|29410|29530.8|29418.8|29521.9|29409.9|33
1652547160000|2022-05-14 16:52:40|29526.6|29414.6|29572.6|29460.6|29572.6|29460.6|29518.1|29406.1|39
1652547170000|2022-05-14 16:52:50|29571.3|29459.3|29568.2|29456.2|29573.8|29461.8|29546.8|29434.8|37
1652547180000|2022-05-14 16:53:00|29567.6|29455.6|29582.2|29470.2|29582.7|29470.7|29560.9|29448.9|36
1652547190000|2022-05-14 16:53:10|29583.8|29471.8|29592.9|29480.9|29592.9|29480.9|29568|29456|35
1652547200000|2022-05-14 16:53:20|29593.3|29481.3|29573.6|29461.6|29593.5|29481.5|29573.6|29461.6|37
1652547210000|2022-05-14 16:53:30|29570.6|29458.6|29542.5|29430.5|29575.2|29463.2|29541.3|29429.3|38
1652547220000|2022-05-14 16:53:40|29543.9|29431.9|29539.5|29427.5|29543.9|29431.9|29539.5|29427.5|31
1652547230000|2022-05-14 16:53:50|29538.2|29426.2|29522.9|29410.9|29538.2|29426.2|29521.8|29409.8|33
1652547240000|2022-05-14 16:54:00|29522.8|29410.8|29518|29406|29523.4|29411.4|29516.3|29404.3|31
1652547250000|2022-05-14 16:54:10|29518.8|29406.8|29545.8|29433.8|29545.8|29433.8|29517.9|29405.9|34
1652547260000|2022-05-14 16:54:20|29545.7|29433.7|29545.4|29433.4|29548|29436|29532.3|29420.3|33
1652547270000|2022-05-14 16:54:30|29544.2|29432.2|29528.2|29416.2|29556.4|29444.4|29528.2|29416.2|39
1652547280000|2022-05-14 16:54:40|29527.1|29415.1|29521.1|29409.1|29532.6|29420.6|29520.2|29408.2|32
1652547290000|2022-05-14 16:54:50|29520.9|29408.9|29496.1|29384.1|29522.2|29410.2|29496.1|29384.1|34
1652547300000|2022-05-14 16:55:00|29496.4|29384.4|29497.5|29385.5|29505.1|29393.1|29496.1|29384.1|32
1652547310000|2022-05-14 16:55:10|29497.7|29385.7|29469.9|29357.9|29498.2|29386.2|29469.9|29357.9|36
1652547320000|2022-05-14 16:55:20|29470.9|29358.9|29468|29356|29471.8|29359.8|29466.7|29354.7|32
1652547330000|2022-05-14 16:55:30|29469.5|29357.5|29451.8|29339.8|29470.5|29358.5|29448.6|29336.6|33
1652547340000|2022-05-14 16:55:40|29451.9|29339.9|29459.3|29347.3|29461.3|29349.3|29435.6|29323.6|34
1652547350000|2022-05-14 16:55:50|29455.9|29343.9|29440.5|29328.5|29466.7|29354.7|29440.5|29328.5|36
1652547360000|2022-05-14 16:56:00|29440|29328|29437|29325|29444.1|29332.1|29436.4|29324.4|37
1652547370000|2022-05-14 16:56:10|29437.1|29325.1|29408.7|29296.7|29441.9|29329.9|29408|29296|38
1652547380000|2022-05-14 16:56:20|29407.5|29295.5|29424.5|29312.5|29424.5|29312.5|29399.7|29287.7|37
1652547390000|2022-05-14 16:56:30|29422.3|29310.3|29409.8|29297.8|29424.8|29312.8|29409.3|29297.3|34
1652547400000|2022-05-14 16:56:40|29408|29296|29398.2|29286.2|29408.2|29296.2|29394|29282|35
1652547410000|2022-05-14 16:56:50|29400.3|29288.3|29396.1|29284.1|29408.7|29296.7|29395|29283|36
1652547420000|2022-05-14 16:57:00|29394.3|29282.3|29369.9|29257.9|29395|29283|29369.9|29257.9|33
1652547430000|2022-05-14 16:57:10|29368.8|29256.8|29384.2|29272.2|29387.9|29275.9|29353.7|29241.7|38
1652547440000|2022-05-14 16:57:20|29386.5|29274.5|29417.6|29305.6|29417.6|29305.6|29386.5|29274.5|36
1652547450000|2022-05-14 16:57:30|29412.6|29300.6|29433.7|29321.7|29438.8|29326.8|29412.2|29300.2|36
1652547460000|2022-05-14 16:57:40|29433.5|29321.5|29426.1|29314.1|29433.5|29321.5|29423.5|29311.5|36
1652547470000|2022-05-14 16:57:50|29427.7|29315.7|29444.9|29332.9|29444.9|29332.9|29426.2|29314.2|33
1652547480000|2022-05-14 16:58:00|29443.7|29331.7|29431.4|29319.4|29445|29333|29424.9|29312.9|33
1652547490000|2022-05-14 16:58:10|29433.3|29321.3|29405.3|29293.3|29433.3|29321.3|29403.5|29291.5|33
1652547500000|2022-05-14 16:58:20|29405.8|29293.8|29404.9|29292.9|29407|29295|29391.6|29279.6|38
1652547510000|2022-05-14 16:58:30|29405.2|29293.2|29398.8|29286.8|29406.2|29294.2|29398.8|29286.8|30
1652547520000|2022-05-14 16:58:40|29400.6|29288.6|29397.9|29285.9|29400.6|29288.6|29393.1|29281.1|23
1652547530000|2022-05-14 16:58:50|29399.5|29287.5|29400.2|29288.2|29403.4|29291.4|29396.3|29284.3|33
1652547540000|2022-05-14 16:59:00|29399.9|29287.9|29395.1|29283.1|29400.8|29288.8|29395|29283|32
1652547550000|2022-05-14 16:59:10|29395|29283|29389.3|29277.3|29395.9|29283.9|29387.4|29275.4|30
1652547560000|2022-05-14 16:59:20|29389.2|29277.2|29378.1|29266.1|29389.2|29277.2|29376.9|29264.9|31
1652547570000|2022-05-14 16:59:30|29379|29267|29375.9|29263.9|29383.2|29271.2|29373.9|29261.9|36
1652547580000|2022-05-14 16:59:40|29376.1|29264.1|29367.4|29255.4|29377|29265|29367.2|29255.2|35
1652547590000|2022-05-14 16:59:50|29366.6|29254.6|29361.9|29249.9|29366.6|29254.6|29350.3|29238.3|32
1652547600000|2022-05-14 17:00:00|29363.2|29251.2|29339.9|29227.9|29364.2|29252.2|29335.6|29223.6|37
1652547610000|2022-05-14 17:00:10|29339.5|29227.5|29357.9|29245.9|29367|29255|29338.3|29226.3|38
1652547620000|2022-05-14 17:00:20|29357.7|29245.7|29335.8|29223.8|29357.7|29245.7|29335.8|29223.8|38
1652547630000|2022-05-14 17:00:30|29337.5|29225.5|29325.1|29213.1|29344.3|29232.3|29322.5|29210.5|36
1652547640000|2022-05-14 17:00:40|29327.9|29215.9|29334.7|29222.7|29341|29229|29327.9|29215.9|38
1652547650000|2022-05-14 17:00:50|29336.4|29224.4|29318.5|29206.5|29338.3|29226.3|29317.4|29205.4|38
1652547660000|2022-05-14 17:01:00|29318.6|29206.6|29326.6|29214.6|29326.6|29214.6|29318.6|29206.6|32
1652547670000|2022-05-14 17:01:10|29326|29214|29321.5|29209.5|29326.1|29214.1|29321|29209|35
1652547680000|2022-05-14 17:01:20|29321.2|29209.2|29328.7|29216.7|29330.3|29218.3|29321.1|29209.1|36
1652547690000|2022-05-14 17:01:30|29328.1|29216.1|29318.7|29206.7|29328.1|29216.1|29317.2|29205.2|33
1652547700000|2022-05-14 17:01:40|29318.6|29206.6|29311.8|29199.8|29319.2|29207.2|29310.9|29198.9|31
1652547710000|2022-05-14 17:01:50|29310.4|29198.4|29313.4|29201.4|29319.5|29207.5|29310.4|29198.4|28
1652547720000|2022-05-14 17:02:00|29312.4|29200.4|29308|29196|29314.4|29202.4|29305.8|29193.8|27
1652547730000|2022-05-14 17:02:10|29307.6|29195.6|29306|29194|29308.3|29196.3|29305.6|29193.6|31
1652547740000|2022-05-14 17:02:20|29305.6|29193.6|29310.7|29198.7|29310.7|29198.7|29299|29187|31
1652547750000|2022-05-14 17:02:30|29309.3|29197.3|29316.5|29204.5|29318.6|29206.6|29309.3|29197.3|35
1652547760000|2022-05-14 17:02:40|29315.7|29203.7|29309.5|29197.5|29315.7|29203.7|29307.6|29195.6|29
1652547770000|2022-05-14 17:02:50|29309.1|29197.1|29301.4|29189.4|29309.1|29197.1|29301.1|29189.1|24
1652547780000|2022-05-14 17:03:00|29300.4|29188.4|29289|29177|29302.5|29190.5|29289|29177|36
1652547790000|2022-05-14 17:03:10|29283.8|29171.8|29270.6|29158.6|29283.8|29171.8|29270.6|29158.6|36
1652547800000|2022-05-14 17:03:20|29271.1|29159.1|29310.4|29198.4|29310.4|29198.4|29271.1|29159.1|40
1652547810000|2022-05-14 17:03:30|29313.4|29201.4|29312.2|29200.2|29314.1|29202.1|29309.4|29197.4|30
1652547820000|2022-05-14 17:03:40|29311.5|29199.5|29317|29205|29319.1|29207.1|29308.6|29196.6|35
1652547830000|2022-05-14 17:03:50|29316.9|29204.9|29327.1|29215.1|29327.1|29215.1|29310.4|29198.4|36
1652547840000|2022-05-14 17:04:00|29327.2|29215.2|29320.7|29208.7|29327.9|29215.9|29320.2|29208.2|31
1652547850000|2022-05-14 17:04:10|29320.6|29208.6|29315.9|29203.9|29320.6|29208.6|29312.5|29200.5|36
1652547860000|2022-05-14 17:04:20|29316.8|29204.8|29321.9|29209.9|29321.9|29209.9|29316.7|29204.7|36
1652547870000|2022-05-14 17:04:30|29323.4|29211.4|29319|29207|29324.3|29212.3|29310|29198|34
1652547880000|2022-05-14 17:04:40|29319.1|29207.1|29316.3|29204.3|29325.1|29213.1|29316.2|29204.2|31
1652547890000|2022-05-14 17:04:50|29316.4|29204.4|29306.8|29194.8|29316.7|29204.7|29306.7|29194.7|33
1652547900000|2022-05-14 17:05:00|29307.1|29195.1|29312.2|29200.2|29318.5|29206.5|29306.9|29194.9|31
1652547910000|2022-05-14 17:05:10|29309.8|29197.8|29318|29206|29318|29206|29308.7|29196.7|21
1652547920000|2022-05-14 17:05:20|29316.8|29204.8|29333.4|29221.4|29335.6|29223.6|29316.8|29204.8|34
1652547930000|2022-05-14 17:05:30|29334.3|29222.3|29356.6|29244.6|29356.6|29244.6|29333.5|29221.5|34
1652547940000|2022-05-14 17:05:40|29355.3|29243.3|29368.1|29256.1|29373.8|29261.8|29353.3|29241.3|33
1652547950000|2022-05-14 17:05:50|29367.3|29255.3|29361.2|29249.2|29375.4|29263.4|29361.2|29249.2|37
1652547960000|2022-05-14 17:06:00|29361.7|29249.7|29349|29237|29361.8|29249.8|29341.2|29229.2|34
1652547970000|2022-05-14 17:06:10|29347.6|29235.6|29344|29232|29347.6|29235.6|29338.3|29226.3|33
1652547980000|2022-05-14 17:06:20|29342.4|29230.4|29357.7|29245.7|29358.1|29246.1|29331.1|29219.1|38
1652547990000|2022-05-14 17:06:30|29359.4|29247.4|29351.6|29239.6|29359.4|29247.4|29350.6|29238.6|33
1652548000000|2022-05-14 17:06:40|29352|29240|29346.2|29234.2|29352.1|29240.1|29335.9|29223.9|36
1652548010000|2022-05-14 17:06:50|29347.4|29235.4|29343.9|29231.9|29354.3|29242.3|29343.9|29231.9|35
1652548020000|2022-05-14 17:07:00|29340.8|29228.8|29337.3|29225.3|29341.1|29229.1|29337|29225|30
1652548030000|2022-05-14 17:07:10|29337.7|29225.7|29368.4|29256.4|29368.9|29256.9|29337.7|29225.7|32
1652548040000|2022-05-14 17:07:20|29368.7|29256.7|29371.2|29259.2|29371.2|29259.2|29362.1|29250.1|31
1652548050000|2022-05-14 17:07:30|29371|29259|29375.5|29263.5|29375.5|29263.5|29369.6|29257.6|25
1652548060000|2022-05-14 17:07:40|29373.1|29261.1|29386.2|29274.2|29390.2|29278.2|29369|29257|33
1652548070000|2022-05-14 17:07:50|29386.1|29274.1|29394.2|29282.2|29394.2|29282.2|29381.3|29269.3|32
1652548080000|2022-05-14 17:08:00|29391.3|29279.3|29388.3|29276.3|29396.1|29284.1|29380.8|29268.8|38
1652548090000|2022-05-14 17:08:10|29388.1|29276.1|29395.2|29283.2|29409.5|29297.5|29388.1|29276.1|37
1652548100000|2022-05-14 17:08:20|29395.3|29283.3|29393|29281|29395.9|29283.9|29392.5|29280.5|23
1652548110000|2022-05-14 17:08:30|29393.7|29281.7|29392|29280|29393.7|29281.7|29391.5|29279.5|21
1652548120000|2022-05-14 17:08:40|29389.9|29277.9|29392.1|29280.1|29392.1|29280.1|29374.7|29262.7|34
1652548130000|2022-05-14 17:08:50|29392.9|29280.9|29390.2|29278.2|29399.8|29287.8|29389.3|29277.3|30
1652548140000|2022-05-14 17:09:00|29391.1|29279.1|29404.4|29292.4|29404.4|29292.4|29386.8|29274.8|33
1652548150000|2022-05-14 17:09:10|29404.5|29292.5|29410.1|29298.1|29411.1|29299.1|29404.5|29292.5|32
1652548160000|2022-05-14 17:09:20|29409.5|29297.5|29409.7|29297.7|29417.3|29305.3|29407.8|29295.8|25
1652548170000|2022-05-14 17:09:30|29409.8|29297.8|29421|29309|29421|29309|29409.8|29297.8|34
1652548180000|2022-05-14 17:09:40|29420.9|29308.9|29416.9|29304.9|29420.9|29308.9|29414.6|29302.6|33
1652548190000|2022-05-14 17:09:50|29416.2|29304.2|29421.5|29309.5|29421.5|29309.5|29410.5|29298.5|35
1652548200000|2022-05-14 17:10:00|29422.4|29310.4|29425|29313|29433|29321|29422.4|29310.4|31
1652548210000|2022-05-14 17:10:10|29425.2|29313.2|29432|29320|29433.6|29321.6|29425.2|29313.2|30
1652548220000|2022-05-14 17:10:20|29432.4|29320.4|29445.3|29333.3|29446.7|29334.7|29432.3|29320.3|30
1652548230000|2022-05-14 17:10:30|29447.9|29335.9|29469.9|29357.9|29470.3|29358.3|29447.9|29335.9|32
1652548240000|2022-05-14 17:10:40|29475.8|29363.8|29458.5|29346.5|29476.4|29364.4|29458.5|29346.5|34
1652548250000|2022-05-14 17:10:50|29458.6|29346.6|29454.8|29342.8|29460.8|29348.8|29452.4|29340.4|26
1652548260000|2022-05-14 17:11:00|29455|29343|29472.3|29360.3|29472.4|29360.4|29453.5|29341.5|34
1652548270000|2022-05-14 17:11:10|29472.4|29360.4|29471.1|29359.1|29480.1|29368.1|29467.7|29355.7|34
1652548280000|2022-05-14 17:11:20|29471.6|29359.6|29464.6|29352.6|29471.8|29359.8|29462.9|29350.9|35
1652548290000|2022-05-14 17:11:30|29465|29353|29457.6|29345.6|29466.8|29354.8|29457.6|29345.6|30
1652548300000|2022-05-14 17:11:40|29458.1|29346.1|29453|29341|29460|29348|29449.9|29337.9|36
1652548310000|2022-05-14 17:11:50|29450.3|29338.3|29441.1|29329.1|29451|29339|29441.1|29329.1|26
1652548320000|2022-05-14 17:12:00|29438.9|29326.9|29440.9|29328.9|29440.9|29328.9|29436.6|29324.6|31
1652548330000|2022-05-14 17:12:10|29440.4|29328.4|29437.2|29325.2|29440.8|29328.8|29435.6|29323.6|34
1652548340000|2022-05-14 17:12:20|29437.7|29325.7|29437.4|29325.4|29443|29331|29436.8|29324.8|31
1652548350000|2022-05-14 17:12:30|29438.3|29326.3|29442.9|29330.9|29444.2|29332.2|29438.3|29326.3|24
1652548360000|2022-05-14 17:12:40|29442.8|29330.8|29447.2|29335.2|29448.4|29336.4|29442.8|29330.8|30
1652548370000|2022-05-14 17:12:50|29447.3|29335.3|29444.4|29332.4|29447.3|29335.3|29444|29332|30
1652548380000|2022-05-14 17:13:00|29444.5|29332.5|29448.4|29336.4|29456.1|29344.1|29441.7|29329.7|35
1652548390000|2022-05-14 17:13:10|29448.3|29336.3|29460.2|29348.2|29460.2|29348.2|29446.9|29334.9|36
1652548400000|2022-05-14 17:13:20|29460.3|29348.3|29462.4|29350.4|29466.2|29354.2|29460.3|29348.3|30
1652548410000|2022-05-14 17:13:30|29462.3|29350.3|29464.5|29352.5|29465.6|29353.6|29461.4|29349.4|32
1652548420000|2022-05-14 17:13:40|29463.8|29351.8|29448.7|29336.7|29463.8|29351.8|29448.4|29336.4|29
1652548430000|2022-05-14 17:13:50|29449.5|29337.5|29437.5|29325.5|29449.5|29337.5|29437.5|29325.5|26
1652548440000|2022-05-14 17:14:00|29436|29324|29431.9|29319.9|29437.1|29325.1|29428.8|29316.8|35
1652548450000|2022-05-14 17:14:10|29432.8|29320.8|29402.1|29290.1|29432.8|29320.8|29400.9|29288.9|37
1652548460000|2022-05-14 17:14:20|29401.9|29289.9|29401.7|29289.7|29406.9|29294.9|29398|29286|37
1652548470000|2022-05-14 17:14:30|29401|29289|29391|29279|29402.2|29290.2|29391|29279|28
1652548480000|2022-05-14 17:14:40|29392.4|29280.4|29390|29278|29392.8|29280.8|29386.2|29274.2|30
1652548490000|2022-05-14 17:14:50|29393|29281|29386.1|29274.1|29393.2|29281.2|29384.5|29272.5|29
1652548500000|2022-05-14 17:15:00|29386.2|29274.2|29378.9|29266.9|29387.5|29275.5|29377.6|29265.6|23
1652548510000|2022-05-14 17:15:10|29378.2|29266.2|29373.3|29261.3|29386.1|29274.1|29368.8|29256.8|27
1652548520000|2022-05-14 17:15:20|29375|29263|29393.7|29281.7|29393.7|29281.7|29375|29263|33
1652548530000|2022-05-14 17:15:30|29392.4|29280.4|29391.2|29279.2|29396.3|29284.3|29389|29277|35
1652548540000|2022-05-14 17:15:40|29391.5|29279.5|29390.3|29278.3|29392.2|29280.2|29388.5|29276.5|27
1652548550000|2022-05-14 17:15:50|29390.6|29278.6|29396.2|29284.2|29397.1|29285.1|29389|29277|20
1652548560000|2022-05-14 17:16:00|29395.8|29283.8|29404|29292|29404|29292|29395.8|29283.8|22
1652548570000|2022-05-14 17:16:10|29406.2|29294.2|29436.5|29324.5|29436.5|29324.5|29406.2|29294.2|36
1652548580000|2022-05-14 17:16:20|29436.4|29324.4|29436.2|29324.2|29437.6|29325.6|29429.4|29317.4|38
1652548590000|2022-05-14 17:16:30|29437.1|29325.1|29437.4|29325.4|29438.8|29326.8|29434|29322|30
1652548600000|2022-05-14 17:16:40|29438.1|29326.1|29427.7|29315.7|29438.1|29326.1|29426.7|29314.7|27
1652548610000|2022-05-14 17:16:50|29426|29314|29435.6|29323.6|29436.2|29324.2|29426|29314|32
1652548620000|2022-05-14 17:17:00|29436.1|29324.1|29440.3|29328.3|29440.5|29328.5|29434.6|29322.6|26
1652548630000|2022-05-14 17:17:10|29439.9|29327.9|29443.2|29331.2|29443.5|29331.5|29439.9|29327.9|30
1652548640000|2022-05-14 17:17:20|29443.7|29331.7|29455.7|29343.7|29455.8|29343.8|29443.3|29331.3|33
1652548650000|2022-05-14 17:17:30|29456.5|29344.5|29456.4|29344.4|29465.1|29353.1|29455.2|29343.2|28
1652548660000|2022-05-14 17:17:40|29456.3|29344.3|29462.7|29350.7|29464.3|29352.3|29456.2|29344.2|27
1652548670000|2022-05-14 17:17:50|29464.5|29352.5|29471.6|29359.6|29475.8|29363.8|29461.8|29349.8|34
1652548680000|2022-05-14 17:18:00|29472|29360|29460.1|29348.1|29472.4|29360.4|29459|29347|31
1652548690000|2022-05-14 17:18:10|29459.9|29347.9|29452.8|29340.8|29460.3|29348.3|29452.2|29340.2|33
1652548700000|2022-05-14 17:18:20|29453.2|29341.2|29458.7|29346.7|29461.7|29349.7|29452.8|29340.8|31
1652548710000|2022-05-14 17:18:30|29460.8|29348.8|29464.9|29352.9|29465.5|29353.5|29460.8|29348.8|29
1652548720000|2022-05-14 17:18:40|29465.2|29353.2|29465.8|29353.8|29466.2|29354.2|29465.2|29353.2|20
1652548730000|2022-05-14 17:18:50|29465.7|29353.7|29471.4|29359.4|29471.7|29359.7|29464.1|29352.1|27
1652548740000|2022-05-14 17:19:00|29471.5|29359.5|29472.9|29360.9|29476.5|29364.5|29468.8|29356.8|28
1652548750000|2022-05-14 17:19:10|29473|29361|29466.1|29354.1|29479.7|29367.7|29464.2|29352.2|30
1652548760000|2022-05-14 17:19:20|29465.2|29353.2|29454.5|29342.5|29465.2|29353.2|29454.5|29342.5|18
1652548770000|2022-05-14 17:19:30|29454.3|29342.3|29458.2|29346.2|29459|29347|29449.9|29337.9|31
1652548780000|2022-05-14 17:19:40|29459.7|29347.7|29461.6|29349.6|29461.9|29349.9|29459.7|29347.7|21
1652548790000|2022-05-14 17:19:50|29461.7|29349.7|29468.8|29356.8|29468.9|29356.9|29461.7|29349.7|33
1652548800000|2022-05-14 17:20:00|29469.1|29357.1|29474.1|29362.1|29477.6|29365.6|29469.1|29357.1|25
1652548810000|2022-05-14 17:20:10|29474|29362|29471.6|29359.6|29475|29363|29468.4|29356.4|30
1652548820000|2022-05-14 17:20:20|29471.2|29359.2|29480.4|29368.4|29480.4|29368.4|29471|29359|32
1652548830000|2022-05-14 17:20:30|29479|29367|29492.4|29380.4|29492.4|29380.4|29479|29367|26
1652548840000|2022-05-14 17:20:40|29492.7|29380.7|29538.9|29426.9|29538.9|29426.9|29491.6|29379.6|37
1652548850000|2022-05-14 17:20:50|29539.8|29427.8|29506.1|29394.1|29553|29441|29506.1|29394.1|39
1652548860000|2022-05-14 17:21:00|29508.8|29396.8|29507.6|29395.6|29510|29398|29506.8|29394.8|26
1652548870000|2022-05-14 17:21:10|29508.1|29396.1|29517.4|29405.4|29517.9|29405.9|29506.5|29394.5|39
1652548880000|2022-05-14 17:21:20|29519.1|29407.1|29501.9|29389.9|29523.8|29411.8|29500.1|29388.1|39
1652548890000|2022-05-14 17:21:30|29502.8|29390.8|29496|29384|29503.8|29391.8|29495.3|29383.3|37
1652548900000|2022-05-14 17:21:40|29495.6|29383.6|29496|29384|29498|29386|29494.8|29382.8|33
1652548910000|2022-05-14 17:21:50|29495.2|29383.2|29500.1|29388.1|29500.1|29388.1|29489.3|29377.3|34
1652548920000|2022-05-14 17:22:00|29500.7|29388.7|29541.9|29429.9|29541.9|29429.9|29500.4|29388.4|35
1652548930000|2022-05-14 17:22:10|29545.2|29433.2|29524.3|29412.3|29554.6|29442.6|29524.3|29412.3|30
1652548940000|2022-05-14 17:22:20|29529|29417|29521.6|29409.6|29537.8|29425.8|29520.4|29408.4|36
1652548950000|2022-05-14 17:22:30|29522.4|29410.4|29517.1|29405.1|29522.4|29410.4|29511.9|29399.9|34
1652548960000|2022-05-14 17:22:40|29517.7|29405.7|29524.8|29412.8|29525.2|29413.2|29516|29404|19
1652548970000|2022-05-14 17:22:50|29524.7|29412.7|29526.5|29414.5|29537.2|29425.2|29524.2|29412.2|30
1652548980000|2022-05-14 17:23:00|29526.1|29414.1|29519.9|29407.9|29526.7|29414.7|29518.8|29406.8|34
1652548990000|2022-05-14 17:23:10|29519.3|29407.3|29520.7|29408.7|29521.5|29409.5|29519.3|29407.3|19
1652549000000|2022-05-14 17:23:20|29520.6|29408.6|29519.1|29407.1|29520.6|29408.6|29518.2|29406.2|23
1652549010000|2022-05-14 17:23:30|29517.2|29405.2|29506.7|29394.7|29517.2|29405.2|29506.2|29394.2|32
1652549020000|2022-05-14 17:23:40|29506.2|29394.2|29511.8|29399.8|29511.8|29399.8|29506.2|29394.2|25
1652549030000|2022-05-14 17:23:50|29511.9|29399.9|29506.7|29394.7|29512|29400|29506.7|29394.7|19
1652549040000|2022-05-14 17:24:00|29506.4|29394.4|29508.5|29396.5|29508.5|29396.5|29505.8|29393.8|23
1652549050000|2022-05-14 17:24:10|29508.6|29396.6|29503.9|29391.9|29508.7|29396.7|29503.8|29391.8|26
1652549060000|2022-05-14 17:24:20|29503.8|29391.8|29493.1|29381.1|29504.1|29392.1|29493|29381|27
1652549070000|2022-05-14 17:24:30|29494.3|29382.3|29479.7|29367.7|29494.4|29382.4|29478.8|29366.8|29
1652549080000|2022-05-14 17:24:40|29479.9|29367.9|29473.9|29361.9|29480.3|29368.3|29470.6|29358.6|31
1652549090000|2022-05-14 17:24:50|29472.7|29360.7|29477.3|29365.3|29477.3|29365.3|29468.8|29356.8|26
1652549100000|2022-05-14 17:25:00|29478|29366|29481.5|29369.5|29484|29372|29478|29366|31
1652549110000|2022-05-14 17:25:10|29481.8|29369.8|29477|29365|29481.8|29369.8|29474.5|29362.5|31
1652549120000|2022-05-14 17:25:20|29475.7|29363.7|29465.3|29353.3|29475.7|29363.7|29465.3|29353.3|32
1652549130000|2022-05-14 17:25:30|29464.8|29352.8|29463.8|29351.8|29466.4|29354.4|29463.2|29351.2|27
1652549140000|2022-05-14 17:25:40|29463.9|29351.9|29489.4|29377.4|29492|29380|29461|29349|34
1652549150000|2022-05-14 17:25:50|29486.5|29374.5|29472.4|29360.4|29488.9|29376.9|29472.4|29360.4|36
1652549160000|2022-05-14 17:26:00|29471.9|29359.9|29488.6|29376.6|29488.6|29376.6|29468.2|29356.2|33
1652549170000|2022-05-14 17:26:10|29489.7|29377.7|29516.5|29404.5|29516.5|29404.5|29489|29377|32
1652549180000|2022-05-14 17:26:20|29513.6|29401.6|29520.7|29408.7|29521.9|29409.9|29506.4|29394.4|35
1652549190000|2022-05-14 17:26:30|29520.9|29408.9|29520.8|29408.8|29525.9|29413.9|29516.9|29404.9|37
1652549200000|2022-05-14 17:26:40|29521|29409|29516.6|29404.6|29523|29411|29516.6|29404.6|31
1652549210000|2022-05-14 17:26:50|29516.5|29404.5|29510|29398|29516.5|29404.5|29507|29395|28
1652549220000|2022-05-14 17:27:00|29510.1|29398.1|29520.5|29408.5|29526.2|29414.2|29507.8|29395.8|30
1652549230000|2022-05-14 17:27:10|29521.2|29409.2|29515.1|29403.1|29522.5|29410.5|29513.9|29401.9|32
1652549240000|2022-05-14 17:27:20|29514.2|29402.2|29504.7|29392.7|29514.5|29402.5|29504.2|29392.2|26
1652549250000|2022-05-14 17:27:30|29505.1|29393.1|29503.5|29391.5|29505.1|29393.1|29502.8|29390.8|30
1652549260000|2022-05-14 17:27:40|29503.6|29391.6|29504|29392|29505.2|29393.2|29502.8|29390.8|24
1652549270000|2022-05-14 17:27:50|29504.8|29392.8|29510.3|29398.3|29511.6|29399.6|29503|29391|22
1652549280000|2022-05-14 17:28:00|29510.4|29398.4|29510.1|29398.1|29513.9|29401.9|29508.4|29396.4|30
1652549290000|2022-05-14 17:28:10|29510.5|29398.5|29503|29391|29511.5|29399.5|29503|29391|22
1652549300000|2022-05-14 17:28:20|29503.5|29391.5|29507.6|29395.6|29507.6|29395.6|29503|29391|12
1652549310000|2022-05-14 17:28:30|29507.7|29395.7|29522.4|29410.4|29522.4|29410.4|29507.5|29395.5|19
1652549320000|2022-05-14 17:28:40|29522.2|29410.2|29520.8|29408.8|29524.9|29412.9|29517.8|29405.8|27
1652549330000|2022-05-14 17:28:50|29520.2|29408.2|29518.6|29406.6|29521.5|29409.5|29518.6|29406.6|26
1652549340000|2022-05-14 17:29:00|29518.7|29406.7|29517.9|29405.9|29521.6|29409.6|29516.6|29404.6|21
1652549350000|2022-05-14 17:29:10|29519.3|29407.3|29520|29408|29520.3|29408.3|29517.5|29405.5|22
1652549360000|2022-05-14 17:29:20|29520.4|29408.4|29523|29411|29523.1|29411.1|29519.8|29407.8|25
1652549370000|2022-05-14 17:29:30|29521.4|29409.4|29526.1|29414.1|29526.2|29414.2|29521.2|29409.2|24
1652549380000|2022-05-14 17:29:40|29525.9|29413.9|29520.2|29408.2|29525.9|29413.9|29519.4|29407.4|28
1652549390000|2022-05-14 17:29:50|29520.4|29408.4|29524.3|29412.3|29524.9|29412.9|29520.4|29408.4|24
1652549400000|2022-05-14 17:30:00|29525|29413|29526.3|29414.3|29526.8|29414.8|29524.7|29412.7|26
1652549410000|2022-05-14 17:30:10|29525.7|29413.7|29512.7|29400.7|29525.7|29413.7|29512.7|29400.7|26
1652549420000|2022-05-14 17:30:20|29509.3|29397.3|29495.1|29383.1|29511|29399|29495.1|29383.1|31
1652549430000|2022-05-14 17:30:30|29495.5|29383.5|29478.2|29366.2|29495.5|29383.5|29476.9|29364.9|35
1652549440000|2022-05-14 17:30:40|29469|29357|29475.8|29363.8|29477.5|29365.5|29467.4|29355.4|36
1652549450000|2022-05-14 17:30:50|29476|29364|29479.5|29367.5|29482.4|29370.4|29476|29364|32
1652549460000|2022-05-14 17:31:00|29479.6|29367.6|29472.2|29360.2|29479.7|29367.7|29472.2|29360.2|31
1652549470000|2022-05-14 17:31:10|29471.4|29359.4|29468.1|29356.1|29471.9|29359.9|29468.1|29356.1|26
1652549480000|2022-05-14 17:31:20|29468|29356|29463.6|29351.6|29468.2|29356.2|29463.6|29351.6|29
1652549490000|2022-05-14 17:31:30|29464|29352|29467.2|29355.2|29475.2|29363.2|29463.7|29351.7|32
1652549500000|2022-05-14 17:31:40|29465.9|29353.9|29462|29350|29465.9|29353.9|29461.6|29349.6|27
1652549510000|2022-05-14 17:31:50|29462.3|29350.3|29459.1|29347.1|29462.3|29350.3|29459.1|29347.1|22
1652549520000|2022-05-14 17:32:00|29459|29347|29458.8|29346.8|29459.9|29347.9|29458.4|29346.4|13
1652549530000|2022-05-14 17:32:10|29459.1|29347.1|29461.8|29349.8|29466.6|29354.6|29458.7|29346.7|32
1652549540000|2022-05-14 17:32:20|29458.3|29346.3|29456.4|29344.4|29458.6|29346.6|29455.6|29343.6|22
1652549550000|2022-05-14 17:32:30|29456|29344|29454.6|29342.6|29456|29344|29454.5|29342.5|18
1652549560000|2022-05-14 17:32:40|29454.5|29342.5|29451.3|29339.3|29454.7|29342.7|29451.3|29339.3|25
1652549570000|2022-05-14 17:32:50|29449.7|29337.7|29442.4|29330.4|29449.7|29337.7|29441.1|29329.1|28
1652549580000|2022-05-14 17:33:00|29441.7|29329.7|29444.4|29332.4|29449.7|29337.7|29436.5|29324.5|36
1652549590000|2022-05-14 17:33:10|29444.5|29332.5|29457.1|29345.1|29457.1|29345.1|29444.2|29332.2|29
1652549600000|2022-05-14 17:33:20|29457.2|29345.2|29452.1|29340.1|29457.3|29345.3|29451.6|29339.6|20
1652549610000|2022-05-14 17:33:30|29452.2|29340.2|29453.4|29341.4|29454.7|29342.7|29448|29336|34
1652549620000|2022-05-14 17:33:40|29453.3|29341.3|29449.5|29337.5|29453.6|29341.6|29448.5|29336.5|20
1652549630000|2022-05-14 17:33:50|29449.6|29337.6|29448.2|29336.2|29449.7|29337.7|29447.4|29335.4|22
1652549640000|2022-05-14 17:34:00|29448.1|29336.1|29449.7|29337.7|29449.7|29337.7|29446.9|29334.9|22
1652549650000|2022-05-14 17:34:10|29449.8|29337.8|29449.6|29337.6|29451.2|29339.2|29449.4|29337.4|18
1652549660000|2022-05-14 17:34:20|29449.2|29337.2|29447.4|29335.4|29450.2|29338.2|29447.4|29335.4|14
1652549670000|2022-05-14 17:34:30|29448.3|29336.3|29439.5|29327.5|29448.3|29336.3|29439.5|29327.5|18
1652549680000|2022-05-14 17:34:40|29439.6|29327.6|29439.2|29327.2|29440.4|29328.4|29439|29327|25
1652549690000|2022-05-14 17:34:50|29439|29327|29439|29327|29440.7|29328.7|29438.9|29326.9|25
1652549700000|2022-05-14 17:35:00|29439.4|29327.4|29436.7|29324.7|29439.5|29327.5|29436.3|29324.3|24
1652549710000|2022-05-14 17:35:10|29436.8|29324.8|29435.4|29323.4|29437.7|29325.7|29435.1|29323.1|22
1652549720000|2022-05-14 17:35:20|29434.7|29322.7|29431.8|29319.8|29435|29323|29431.8|29319.8|25
1652549730000|2022-05-14 17:35:30|29432.2|29320.2|29430.2|29318.2|29432.9|29320.9|29429.6|29317.6|22
1652549740000|2022-05-14 17:35:40|29430.3|29318.3|29431|29319|29431.9|29319.9|29430.2|29318.2|14
1652549750000|2022-05-14 17:35:50|29430.6|29318.6|29427.1|29315.1|29434|29322|29426.8|29314.8|22
1652549760000|2022-05-14 17:36:00|29426.9|29314.9|29425.4|29313.4|29427.2|29315.2|29425.3|29313.3|26
1652549770000|2022-05-14 17:36:10|29425.5|29313.5|29424.5|29312.5|29425.5|29313.5|29423|29311|22
1652549780000|2022-05-14 17:36:20|29423.9|29311.9|29420|29308|29425.4|29313.4|29419.6|29307.6|27
1652549790000|2022-05-14 17:36:30|29419.2|29307.2|29416.5|29304.5|29419.9|29307.9|29415.7|29303.7|19
1652549800000|2022-05-14 17:36:40|29416.7|29304.7|29400.7|29288.7|29416.7|29304.7|29400.6|29288.6|31
1652549810000|2022-05-14 17:36:50|29400.6|29288.6|29401.7|29289.7|29413.3|29301.3|29398.2|29286.2|33
1652549820000|2022-05-14 17:37:00|29399.5|29287.5|29391.2|29279.2|29399.6|29287.6|29391.2|29279.2|29
1652549830000|2022-05-14 17:37:10|29391.1|29279.1|29394.9|29282.9|29395.8|29283.8|29391.1|29279.1|30
1652549840000|2022-05-14 17:37:20|29395.3|29283.3|29392.3|29280.3|29395.3|29283.3|29392.3|29280.3|25
1652549850000|2022-05-14 17:37:30|29392.4|29280.4|29391.6|29279.6|29393.6|29281.6|29391.1|29279.1|32
1652549860000|2022-05-14 17:37:40|29391.8|29279.8|29372.9|29260.9|29391.8|29279.8|29371.4|29259.4|37
1652549870000|2022-05-14 17:37:50|29372.8|29260.8|29374.3|29262.3|29374.3|29262.3|29370.4|29258.4|21
1652549880000|2022-05-14 17:38:00|29373.3|29261.3|29368|29256|29373.3|29261.3|29368|29256|30
1652549890000|2022-05-14 17:38:10|29367.7|29255.7|29361.8|29249.8|29368|29256|29361.8|29249.8|30
1652549900000|2022-05-14 17:38:20|29361.9|29249.9|29363.8|29251.8|29364.3|29252.3|29357.9|29245.9|22
1652549910000|2022-05-14 17:38:30|29363|29251|29359.7|29247.7|29363|29251|29358.4|29246.4|21
1652549920000|2022-05-14 17:38:40|29360|29248|29363.9|29251.9|29364.4|29252.4|29360|29248|20
1652549930000|2022-05-14 17:38:50|29363.6|29251.6|29371.1|29259.1|29377.8|29265.8|29363.6|29251.6|32
1652549940000|2022-05-14 17:39:00|29369.8|29257.8|29367.1|29255.1|29369.8|29257.8|29358.9|29246.9|33
1652549950000|2022-05-14 17:39:10|29367.2|29255.2|29371|29259|29371|29259|29363.4|29251.4|20
1652549960000|2022-05-14 17:39:20|29371.4|29259.4|29380.5|29268.5|29381.3|29269.3|29371.2|29259.2|22
1652549970000|2022-05-14 17:39:30|29380.8|29268.8|29389.8|29277.8|29390.8|29278.8|29379.6|29267.6|34
1652549980000|2022-05-14 17:39:40|29390.2|29278.2|29389.6|29277.6|29390.6|29278.6|29389.4|29277.4|19
1652549990000|2022-05-14 17:39:50|29389.8|29277.8|29395.7|29283.7|29396.4|29284.4|29384.8|29272.8|31
1652550000000|2022-05-14 17:40:00|29396|29284|29390|29278|29396|29284|29388.7|29276.7|26
1652550010000|2022-05-14 17:40:10|29390.1|29278.1|29389.3|29277.3|29390.8|29278.8|29389.3|29277.3|12
1652550020000|2022-05-14 17:40:20|29389.6|29277.6|29390.7|29278.7|29390.7|29278.7|29388.7|29276.7|22
1652550030000|2022-05-14 17:40:30|29390.8|29278.8|29389.5|29277.5|29390.9|29278.9|29388.8|29276.8|22
1652550040000|2022-05-14 17:40:40|29390.7|29278.7|29398.8|29286.8|29398.8|29286.8|29388.4|29276.4|27
1652550050000|2022-05-14 17:40:50|29398.9|29286.9|29414.9|29302.9|29416.8|29304.8|29398.9|29286.9|28
1652550060000|2022-05-14 17:41:00|29415.1|29303.1|29434.6|29322.6|29435.7|29323.7|29415|29303|28
1652550070000|2022-05-14 17:41:10|29434.3|29322.3|29438.4|29326.4|29439.8|29327.8|29430.5|29318.5|31
1652550080000|2022-05-14 17:41:20|29437.9|29325.9|29432.7|29320.7|29440.4|29328.4|29432.7|29320.7|32
1652550090000|2022-05-14 17:41:30|29431.7|29319.7|29425.9|29313.9|29431.7|29319.7|29424.2|29312.2|30
1652550100000|2022-05-14 17:41:40|29425.2|29313.2|29426.7|29314.7|29426.7|29314.7|29422.9|29310.9|22
1652550110000|2022-05-14 17:41:50|29426.9|29314.9|29421.8|29309.8|29430.4|29318.4|29421|29309|27
1652550120000|2022-05-14 17:42:00|29421.9|29309.9|29417.7|29305.7|29422.5|29310.5|29417.1|29305.1|26
1652550130000|2022-05-14 17:42:10|29417.3|29305.3|29427.1|29315.1|29427.1|29315.1|29417.3|29305.3|24
1652550140000|2022-05-14 17:42:20|29426.5|29314.5|29425|29313|29426.7|29314.7|29423.6|29311.6|26
1652550150000|2022-05-14 17:42:30|29425.6|29313.6|29428.5|29316.5|29429.9|29317.9|29424.9|29312.9|34
1652550160000|2022-05-14 17:42:40|29428.8|29316.8|29431.4|29319.4|29431.7|29319.7|29427.2|29315.2|26
1652550170000|2022-05-14 17:42:50|29431.3|29319.3|29431.4|29319.4|29432.1|29320.1|29431|29319|22
1652550180000|2022-05-14 17:43:00|29431.3|29319.3|29448.7|29336.7|29451.3|29339.3|29430.5|29318.5|30
1652550190000|2022-05-14 17:43:10|29448.6|29336.6|29452.6|29340.6|29452.6|29340.6|29446.4|29334.4|21
1652550200000|2022-05-14 17:43:20|29452.8|29340.8|29448.6|29336.6|29452.8|29340.8|29446.3|29334.3|26
1652550210000|2022-05-14 17:43:30|29447.2|29335.2|29446|29334|29449.4|29337.4|29443.7|29331.7|20
1652550220000|2022-05-14 17:43:40|29446.1|29334.1|29445.4|29333.4|29446.4|29334.4|29445.1|29333.1|10
1652550230000|2022-05-14 17:43:50|29445.7|29333.7|29433.6|29321.6|29445.7|29333.7|29433.6|29321.6|19
1652550240000|2022-05-14 17:44:00|29432.7|29320.7|29411.6|29299.6|29432.7|29320.7|29410.7|29298.7|31
1652550250000|2022-05-14 17:44:10|29411.7|29299.7|29415.2|29303.2|29415.5|29303.5|29410.6|29298.6|28
1652550260000|2022-05-14 17:44:20|29414.5|29302.5|29412.2|29300.2|29415.5|29303.5|29406.6|29294.6|28
1652550270000|2022-05-14 17:44:30|29411.6|29299.6|29408.5|29296.5|29411.9|29299.9|29407.8|29295.8|28
1652550280000|2022-05-14 17:44:40|29407.8|29295.8|29407|29295|29410.5|29298.5|29406.8|29294.8|18
1652550290000|2022-05-14 17:44:50|29407.3|29295.3|29413.3|29301.3|29413.3|29301.3|29407.3|29295.3|15
1652550300000|2022-05-14 17:45:00|29413.7|29301.7|29421.8|29309.8|29421.8|29309.8|29412.6|29300.6|33
1652550310000|2022-05-14 17:45:10|29421.9|29309.9|29440.3|29328.3|29440.3|29328.3|29421.9|29309.9|33
1652550320000|2022-05-14 17:45:20|29441.5|29329.5|29460.5|29348.5|29461|29349|29441.3|29329.3|35
1652550330000|2022-05-14 17:45:30|29459.8|29347.8|29449.7|29337.7|29459.8|29347.8|29448.2|29336.2|33
1652550340000|2022-05-14 17:45:40|29449.4|29337.4|29443.5|29331.5|29449.4|29337.4|29443.5|29331.5|32
1652550350000|2022-05-14 17:45:50|29442.7|29330.7|29443|29331|29448|29336|29442.7|29330.7|30
1652550360000|2022-05-14 17:46:00|29442.5|29330.5|29442.5|29330.5|29442.7|29330.7|29442.1|29330.1|14
1652550370000|2022-05-14 17:46:10|29442.2|29330.2|29445.7|29333.7|29445.7|29333.7|29442.2|29330.2|20
1652550380000|2022-05-14 17:46:20|29447.2|29335.2|29449.2|29337.2|29450.2|29338.2|29446.7|29334.7|22
1652550390000|2022-05-14 17:46:30|29448.8|29336.8|29450.5|29338.5|29452.6|29340.6|29448.6|29336.6|22
1652550400000|2022-05-14 17:46:40|29450.6|29338.6|29447.2|29335.2|29451|29339|29446.4|29334.4|26
1652550410000|2022-05-14 17:46:50|29447.5|29335.5|29453.1|29341.1|29453.5|29341.5|29447.1|29335.1|22
1652550420000|2022-05-14 17:47:00|29452.1|29340.1|29465.4|29353.4|29465.9|29353.9|29450.4|29338.4|28
1652550430000|2022-05-14 17:47:10|29466.7|29354.7|29520.9|29408.9|29520.9|29408.9|29466.7|29354.7|37
1652550440000|2022-05-14 17:47:20|29519|29407|29524.5|29412.5|29524.5|29412.5|29515|29403|31
1652550450000|2022-05-14 17:47:30|29524.6|29412.6|29522.9|29410.9|29524.6|29412.6|29522.6|29410.6|18
1652550460000|2022-05-14 17:47:40|29523.3|29411.3|29521.3|29409.3|29526.3|29414.3|29516.6|29404.6|33
1652550470000|2022-05-14 17:47:50|29521.4|29409.4|29528.1|29416.1|29530|29418|29520.3|29408.3|29
1652550480000|2022-05-14 17:48:00|29528.3|29416.3|29531.1|29419.1|29531.2|29419.2|29528.3|29416.3|29
1652550490000|2022-05-14 17:48:10|29531|29419|29524.1|29412.1|29531|29419|29524|29412|15
1652550500000|2022-05-14 17:48:20|29524|29412|29531.2|29419.2|29531.6|29419.6|29519|29407|28
1652550510000|2022-05-14 17:48:30|29530.7|29418.7|29532.4|29420.4|29534.3|29422.3|29530.7|29418.7|34
1652550520000|2022-05-14 17:48:40|29528.5|29416.5|29531.7|29419.7|29532|29420|29528.4|29416.4|31
1652550530000|2022-05-14 17:48:50|29531.8|29419.8|29527.5|29415.5|29531.8|29419.8|29527.2|29415.2|23
1652550540000|2022-05-14 17:49:00|29527.3|29415.3|29526.9|29414.9|29527.5|29415.5|29526.8|29414.8|18
1652550550000|2022-05-14 17:49:10|29527|29415|29527.2|29415.2|29527.2|29415.2|29526.9|29414.9|7
1652550560000|2022-05-14 17:49:20|29527.1|29415.1|29526|29414|29529.2|29417.2|29524.7|29412.7|29
1652550570000|2022-05-14 17:49:30|29525.9|29413.9|29528.6|29416.6|29530.6|29418.6|29525.9|29413.9|27
1652550580000|2022-05-14 17:49:40|29528.8|29416.8|29525.7|29413.7|29528.9|29416.9|29524.9|29412.9|22
1652550590000|2022-05-14 17:49:50|29525.4|29413.4|29544.7|29432.7|29544.7|29432.7|29525.4|29413.4|18
1652550600000|2022-05-14 17:50:00|29549.6|29437.6|29550|29438|29559|29447|29549.1|29437.1|35
1652550610000|2022-05-14 17:50:10|29549.8|29437.8|29550|29438|29553.9|29441.9|29547|29435|29
1652550620000|2022-05-14 17:50:20|29549.6|29437.6|29558|29446|29560.5|29448.5|29549.4|29437.4|32
1652550630000|2022-05-14 17:50:30|29558.3|29446.3|29560.5|29448.5|29567.3|29455.3|29558.3|29446.3|23
1652550640000|2022-05-14 17:50:40|29560.6|29448.6|29566.8|29454.8|29566.8|29454.8|29559.7|29447.7|24
1652550650000|2022-05-14 17:50:50|29567.2|29455.2|29562.3|29450.3|29567.3|29455.3|29558.5|29446.5|31
1652550660000|2022-05-14 17:51:00|29563.9|29451.9|29565.9|29453.9|29565.9|29453.9|29557.6|29445.6|27
1652550670000|2022-05-14 17:51:10|29566|29454|29564.1|29452.1|29566|29454|29560.8|29448.8|19
1652550680000|2022-05-14 17:51:20|29564.6|29452.6|29557.1|29445.1|29566.1|29454.1|29557.1|29445.1|21
1652550690000|2022-05-14 17:51:30|29557.2|29445.2|29561.3|29449.3|29561.6|29449.6|29553.5|29441.5|25
1652550700000|2022-05-14 17:51:40|29560.4|29448.4|29562|29450|29564.1|29452.1|29559.1|29447.1|21
1652550710000|2022-05-14 17:51:50|29560.8|29448.8|29565.1|29453.1|29565.4|29453.4|29560.8|29448.8|23
1652550720000|2022-05-14 17:52:00|29565.3|29453.3|29553.5|29441.5|29565.4|29453.4|29553.1|29441.1|27
1652550730000|2022-05-14 17:52:10|29553.6|29441.6|29559|29447|29559|29447|29550.3|29438.3|26
1652550740000|2022-05-14 17:52:20|29559.5|29447.5|29546.6|29434.6|29559.9|29447.9|29546.6|29434.6|28
1652550750000|2022-05-14 17:52:30|29546.7|29434.7|29556.2|29444.2|29556.2|29444.2|29540.8|29428.8|30
1652550760000|2022-05-14 17:52:40|29557|29445|29562.4|29450.4|29565.9|29453.9|29557|29445|29
1652550770000|2022-05-14 17:52:50|29562.6|29450.6|29558.8|29446.8|29567|29455|29558.8|29446.8|24
1652550780000|2022-05-14 17:53:00|29559|29447|29544.9|29432.9|29560.4|29448.4|29543.4|29431.4|31
1652550790000|2022-05-14 17:53:10|29545.3|29433.3|29549.2|29437.2|29555.1|29443.1|29545.3|29433.3|31
1652550800000|2022-05-14 17:53:20|29549|29437|29547.5|29435.5|29551.1|29439.1|29547|29435|31
1652550810000|2022-05-14 17:53:30|29547.3|29435.3|29539|29427|29548.2|29436.2|29538.1|29426.1|36
1652550820000|2022-05-14 17:53:40|29539.1|29427.1|29538.3|29426.3|29540|29428|29538.1|29426.1|19
1652550830000|2022-05-14 17:53:50|29538|29426|29516.8|29404.8|29538|29426|29515.1|29403.1|32
1652550840000|2022-05-14 17:54:00|29516.2|29404.2|29514.3|29402.3|29519.4|29407.4|29500.7|29388.7|34
1652550850000|2022-05-14 17:54:10|29516.9|29404.9|29523.8|29411.8|29523.9|29411.9|29516.9|29404.9|32
1652550860000|2022-05-14 17:54:20|29521.7|29409.7|29523|29411|29524|29412|29520.6|29408.6|23
1652550870000|2022-05-14 17:54:30|29522.4|29410.4|29515.3|29403.3|29523.9|29411.9|29512.7|29400.7|26
1652550880000|2022-05-14 17:54:40|29514.5|29402.5|29514.2|29402.2|29515|29403|29514|29402|19
1652550890000|2022-05-14 17:54:50|29513.2|29401.2|29506.8|29394.8|29513.2|29401.2|29506.5|29394.5|21
1652550900000|2022-05-14 17:55:00|29506.9|29394.9|29507.1|29395.1|29507.2|29395.2|29503.2|29391.2|26
1652550910000|2022-05-14 17:55:10|29507.5|29395.5|29517.3|29405.3|29517.3|29405.3|29507.5|29395.5|33
1652550920000|2022-05-14 17:55:20|29517.7|29405.7|29516.3|29404.3|29519|29407|29515.4|29403.4|20
1652550930000|2022-05-14 17:55:30|29517.9|29405.9|29529.8|29417.8|29529.8|29417.8|29513.9|29401.9|30
1652550940000|2022-05-14 17:55:40|29529.3|29417.3|29536.6|29424.6|29547.1|29435.1|29529.3|29417.3|32
1652550950000|2022-05-14 17:55:50|29536.3|29424.3|29542.6|29430.6|29542.6|29430.6|29535.8|29423.8|30
1652550960000|2022-05-14 17:56:00|29542.8|29430.8|29543.8|29431.8|29543.8|29431.8|29540.1|29428.1|30
1652550970000|2022-05-14 17:56:10|29544|29432|29537.2|29425.2|29544|29432|29534.5|29422.5|24
1652550980000|2022-05-14 17:56:20|29537.1|29425.1|29537.6|29425.6|29539.9|29427.9|29536.8|29424.8|28
1652550990000|2022-05-14 17:56:30|29537.8|29425.8|29542.8|29430.8|29543.5|29431.5|29537.8|29425.8|28
1652551000000|2022-05-14 17:56:40|29543|29431|29549.1|29437.1|29549.1|29437.1|29539.1|29427.1|30
1652551010000|2022-05-14 17:56:50|29549.2|29437.2|29545.3|29433.3|29549.5|29437.5|29545.3|29433.3|17
1652551020000|2022-05-14 17:57:00|29546.9|29434.9|29544.9|29432.9|29546.9|29434.9|29542.4|29430.4|22
1652551030000|2022-05-14 17:57:10|29545|29433|29543.7|29431.7|29545.2|29433.2|29537.7|29425.7|26
1652551040000|2022-05-14 17:57:20|29543.5|29431.5|29540.9|29428.9|29543.6|29431.6|29540|29428|32
1652551050000|2022-05-14 17:57:30|29541.4|29429.4|29542.7|29430.7|29543.2|29431.2|29540.8|29428.8|22
1652551060000|2022-05-14 17:57:40|29543|29431|29536.2|29424.2|29543.2|29431.2|29536.2|29424.2|20
1652551070000|2022-05-14 17:57:50|29536.5|29424.5|29537.7|29425.7|29537.7|29425.7|29535.5|29423.5|13
1652551080000|2022-05-14 17:58:00|29537.8|29425.8|29538.3|29426.3|29540.5|29428.5|29537.7|29425.7|22
1652551090000|2022-05-14 17:58:10|29538.5|29426.5|29541.6|29429.6|29541.6|29429.6|29538.4|29426.4|19
1652551100000|2022-05-14 17:58:20|29541.5|29429.5|29546.6|29434.6|29547|29435|29540.2|29428.2|16
1652551110000|2022-05-14 17:58:30|29546.7|29434.7|29560.8|29448.8|29561.3|29449.3|29546.7|29434.7|28
1652551120000|2022-05-14 17:58:40|29560.3|29448.3|29563|29451|29563.3|29451.3|29558.2|29446.2|27
1652551130000|2022-05-14 17:58:50|29562.4|29450.4|29567.8|29455.8|29568.3|29456.3|29559.4|29447.4|30
1652551140000|2022-05-14 17:59:00|29567.9|29455.9|29562.9|29450.9|29568.3|29456.3|29560.5|29448.5|14
1652551150000|2022-05-14 17:59:10|29562.7|29450.7|29564.5|29452.5|29564.7|29452.7|29562.5|29450.5|14
1652551160000|2022-05-14 17:59:20|29564.6|29452.6|29566.8|29454.8|29567.5|29455.5|29564.6|29452.6|18
1652551170000|2022-05-14 17:59:30|29568.3|29456.3|29571.1|29459.1|29571.1|29459.1|29568|29456|24
1652551180000|2022-05-14 17:59:40|29571.3|29459.3|29601.1|29489.1|29601.8|29489.8|29571.1|29459.1|24
1652551190000|2022-05-14 17:59:50|29602|29490|29601|29489|29615.6|29503.6|29595|29483|38
1652551200000|2022-05-14 18:00:00|29602.8|29490.8|29623.9|29511.9|29630.8|29518.8|29602.8|29490.8|38
1652551210000|2022-05-14 18:00:10|29619.9|29507.9|29627.7|29515.7|29634.1|29522.1|29619.9|29507.9|37
1652551220000|2022-05-14 18:00:20|29629.4|29517.4|29633.4|29521.4|29633.4|29521.4|29624.9|29512.9|33
1652551230000|2022-05-14 18:00:30|29629.1|29517.1|29652.1|29540.1|29652.1|29540.1|29624.7|29512.7|38
1652551240000|2022-05-14 18:00:40|29650.9|29538.9|29625.3|29513.3|29650.9|29538.9|29625.3|29513.3|39
1652551250000|2022-05-14 18:00:50|29624.1|29512.1|29614.8|29502.8|29624.1|29512.1|29614.8|29502.8|27
1652551260000|2022-05-14 18:01:00|29614|29502|29590.2|29478.2|29614|29502|29585.4|29473.4|35
1652551270000|2022-05-14 18:01:10|29589.7|29477.7|29598.1|29486.1|29598.1|29486.1|29583.3|29471.3|34
1652551280000|2022-05-14 18:01:20|29597.2|29485.2|29609.4|29497.4|29611.5|29499.5|29597.2|29485.2|33
1652551290000|2022-05-14 18:01:30|29609.7|29497.7|29601.4|29489.4|29609.9|29497.9|29595.3|29483.3|33
1652551300000|2022-05-14 18:01:40|29604.4|29492.4|29618.6|29506.6|29618.6|29506.6|29603.5|29491.5|30
1652551310000|2022-05-14 18:01:50|29618.7|29506.7|29620.3|29508.3|29621.6|29509.6|29618.6|29506.6|21
1652551320000|2022-05-14 18:02:00|29620.6|29508.6|29630.5|29518.5|29630.5|29518.5|29617.9|29505.9|23
1652551330000|2022-05-14 18:02:10|29632.9|29520.9|29658.8|29546.8|29658.8|29546.8|29632.9|29520.9|33
1652551340000|2022-05-14 18:02:20|29658.9|29546.9|29647.7|29535.7|29659.6|29547.6|29647|29535|32
1652551350000|2022-05-14 18:02:30|29647.6|29535.6|29648.6|29536.6|29648.6|29536.6|29636|29524|31
1652551360000|2022-05-14 18:02:40|29648.8|29536.8|29647.1|29535.1|29649.1|29537.1|29647.1|29535.1|27
1652551370000|2022-05-14 18:02:50|29646.3|29534.3|29654.5|29542.5|29654.5|29542.5|29646.3|29534.3|24
1652551380000|2022-05-14 18:03:00|29654.3|29542.3|29666.8|29554.8|29666.8|29554.8|29650.2|29538.2|32
1652551390000|2022-05-14 18:03:10|29666|29554|29670.1|29558.1|29674.9|29562.9|29665.9|29553.9|34
1652551400000|2022-05-14 18:03:20|29670.5|29558.5|29676.8|29564.8|29678.5|29566.5|29669.3|29557.3|34
1652551410000|2022-05-14 18:03:30|29677.2|29565.2|29680|29568|29680|29568|29673.3|29561.3|36
1652551420000|2022-05-14 18:03:40|29680.7|29568.7|29688.8|29576.8|29688.8|29576.8|29676.5|29564.5|30
1652551430000|2022-05-14 18:03:50|29688.6|29576.6|29730.9|29618.9|29740.9|29628.9|29687.4|29575.4|36
1652551440000|2022-05-14 18:04:00|29730.8|29618.8|29762.2|29650.2|29763|29651|29730.8|29618.8|35
1652551450000|2022-05-14 18:04:10|29758.5|29646.5|29722.2|29610.2|29759.1|29647.1|29719.9|29607.9|38
1652551460000|2022-05-14 18:04:20|29721.9|29609.9|29698.5|29586.5|29722.4|29610.4|29696|29584|32
1652551470000|2022-05-14 18:04:30|29700.8|29588.8|29695.7|29583.7|29707.2|29595.2|29694.1|29582.1|32
1652551480000|2022-05-14 18:04:40|29695.6|29583.6|29682.3|29570.3|29697.9|29585.9|29682.3|29570.3|34
1652551490000|2022-05-14 18:04:50|29682.4|29570.4|29670.3|29558.3|29683.4|29571.4|29668.8|29556.8|36
1652551500000|2022-05-14 18:05:00|29669.8|29557.8|29672.2|29560.2|29679.4|29567.4|29669.8|29557.8|34
1652551510000|2022-05-14 18:05:10|29671.9|29559.9|29668|29556|29671.9|29559.9|29668|29556|22
1652551520000|2022-05-14 18:05:20|29667.9|29555.9|29654.4|29542.4|29667.9|29555.9|29654.3|29542.3|24
1652551530000|2022-05-14 18:05:30|29652.6|29540.6|29625.6|29513.6|29652.6|29540.6|29625.6|29513.6|34
1652551540000|2022-05-14 18:05:40|29625.2|29513.2|29611.9|29499.9|29625.2|29513.2|29609.9|29497.9|32
1652551550000|2022-05-14 18:05:50|29611.4|29499.4|29600.9|29488.9|29611.4|29499.4|29596.2|29484.2|35
1652551560000|2022-05-14 18:06:00|29600.5|29488.5|29619|29507|29619.2|29507.2|29600.5|29488.5|35
1652551570000|2022-05-14 18:06:10|29618.8|29506.8|29644.7|29532.7|29646.7|29534.7|29608.4|29496.4|36
1652551580000|2022-05-14 18:06:20|29644.6|29532.6|29633.9|29521.9|29644.6|29532.6|29631|29519|38
1652551590000|2022-05-14 18:06:30|29631.3|29519.3|29624.6|29512.6|29632.8|29520.8|29624|29512|34
1652551600000|2022-05-14 18:06:40|29624.5|29512.5|29620.6|29508.6|29624.6|29512.6|29620.6|29508.6|26
1652551610000|2022-05-14 18:06:50|29618.7|29506.7|29611.7|29499.7|29618.7|29506.7|29609.5|29497.5|36
1652551620000|2022-05-14 18:07:00|29611.6|29499.6|29620.6|29508.6|29620.6|29508.6|29610.6|29498.6|27
1652551630000|2022-05-14 18:07:10|29620.1|29508.1|29613.8|29501.8|29620.1|29508.1|29605.3|29493.3|35
1652551640000|2022-05-14 18:07:20|29613.4|29501.4|29616.2|29504.2|29620.2|29508.2|29613.4|29501.4|29
1652551650000|2022-05-14 18:07:30|29616.7|29504.7|29616|29504|29617.6|29505.6|29615.4|29503.4|27
1652551660000|2022-05-14 18:07:40|29614.7|29502.7|29608.9|29496.9|29614.7|29502.7|29605.3|29493.3|31
1652551670000|2022-05-14 18:07:50|29609.1|29497.1|29608.4|29496.4|29609.3|29497.3|29608|29496|19
1652551680000|2022-05-14 18:08:00|29608.3|29496.3|29616.9|29504.9|29618|29506|29607|29495|30
1652551690000|2022-05-14 18:08:10|29617.6|29505.6|29611.3|29499.3|29617.9|29505.9|29611.3|29499.3|26
1652551700000|2022-05-14 18:08:20|29611.2|29499.2|29616.9|29504.9|29617.2|29505.2|29610|29498|31
1652551710000|2022-05-14 18:08:30|29616.3|29504.3|29629.2|29517.2|29629.9|29517.9|29616.3|29504.3|24
1652551720000|2022-05-14 18:08:40|29629.3|29517.3|29621.7|29509.7|29629.4|29517.4|29620.6|29508.6|31
1652551730000|2022-05-14 18:08:50|29621.8|29509.8|29620.5|29508.5|29622.3|29510.3|29620.5|29508.5|27
1652551740000|2022-05-14 18:09:00|29620.2|29508.2|29620.5|29508.5|29620.6|29508.6|29619.8|29507.8|23
1652551750000|2022-05-14 18:09:10|29620.4|29508.4|29603.7|29491.7|29620.5|29508.5|29603.1|29491.1|28
1652551760000|2022-05-14 18:09:20|29603.6|29491.6|29607.4|29495.4|29608|29496|29601.6|29489.6|34
1652551770000|2022-05-14 18:09:30|29608|29496|29624.7|29512.7|29625.1|29513.1|29608|29496|29
1652551780000|2022-05-14 18:09:40|29627.2|29515.2|29682.5|29570.5|29694.5|29582.5|29627.2|29515.2|37
1652551790000|2022-05-14 18:09:50|29685.2|29573.2|29677.4|29565.4|29692.7|29580.7|29677.3|29565.3|35
1652551800000|2022-05-14 18:10:00|29678.1|29566.1|29675.3|29563.3|29684.2|29572.2|29671.9|29559.9|32
1652551810000|2022-05-14 18:10:10|29671.9|29559.9|29673.8|29561.8|29677.9|29565.9|29668.6|29556.6|35
1652551820000|2022-05-14 18:10:20|29670.8|29558.8|29708.8|29596.8|29708.8|29596.8|29666.1|29554.1|31
1652551830000|2022-05-14 18:10:30|29720.1|29608.1|29721.5|29609.5|29732.6|29620.6|29719.4|29607.4|38
1652551840000|2022-05-14 18:10:40|29720.1|29608.1|29733.3|29621.3|29735.4|29623.4|29720.1|29608.1|35
1652551850000|2022-05-14 18:10:50|29734.1|29622.1|29729.2|29617.2|29734.8|29622.8|29729.2|29617.2|19
1652551860000|2022-05-14 18:11:00|29729.1|29617.1|29768.9|29656.9|29768.9|29656.9|29729.1|29617.1|27
1652551870000|2022-05-14 18:11:10|29771.8|29659.8|29747.1|29635.1|29772.1|29660.1|29747.1|29635.1|31
1652551880000|2022-05-14 18:11:20|29747.4|29635.4|29754.7|29642.7|29755.5|29643.5|29741.9|29629.9|37
1652551890000|2022-05-14 18:11:30|29753.4|29641.4|29738.6|29626.6|29757|29645|29738.6|29626.6|36
1652551900000|2022-05-14 18:11:40|29739|29627|29762.2|29650.2|29763.1|29651.1|29738.8|29626.8|36
1652551910000|2022-05-14 18:11:50|29761.7|29649.7|29749.4|29637.4|29763.3|29651.3|29747.1|29635.1|35
1652551920000|2022-05-14 18:12:00|29750.3|29638.3|29742.4|29630.4|29755.3|29643.3|29742.4|29630.4|34
1652551930000|2022-05-14 18:12:10|29742.1|29630.1|29766.5|29654.5|29767.5|29655.5|29740.7|29628.7|28
1652551940000|2022-05-14 18:12:20|29767.8|29655.8|29756.2|29644.2|29768|29656|29756.2|29644.2|29
1652551950000|2022-05-14 18:12:30|29755.4|29643.4|29747|29635|29755.4|29643.4|29745.2|29633.2|29
1652551960000|2022-05-14 18:12:40|29746|29634|29741.1|29629.1|29746|29634|29725|29613|38
1652551970000|2022-05-14 18:12:50|29740.6|29628.6|29741.2|29629.2|29741.4|29629.4|29737.8|29625.8|35
1652551980000|2022-05-14 18:13:00|29741|29629|29761.1|29649.1|29761.1|29649.1|29740.4|29628.4|25
1652551990000|2022-05-14 18:13:10|29760.9|29648.9|29760|29648|29762.2|29650.2|29756.7|29644.7|19
1652552000000|2022-05-14 18:13:20|29760.4|29648.4|29753.4|29641.4|29760.5|29648.5|29752.8|29640.8|28
1652552010000|2022-05-14 18:13:30|29753.6|29641.6|29747.6|29635.6|29757.5|29645.5|29747.5|29635.5|33
1652552020000|2022-05-14 18:13:40|29748.1|29636.1|29748.4|29636.4|29749.5|29637.5|29747.1|29635.1|30
1652552030000|2022-05-14 18:13:50|29747.9|29635.9|29795.1|29683.1|29795.1|29683.1|29747.9|29635.9|34
1652552040000|2022-05-14 18:14:00|29794.9|29682.9|29785.4|29673.4|29794.9|29682.9|29775.4|29663.4|36
1652552050000|2022-05-14 18:14:10|29785.2|29673.2|29795|29683|29795|29683|29781.9|29669.9|29
1652552060000|2022-05-14 18:14:20|29795.1|29683.1|29791.9|29679.9|29797.8|29685.8|29791.9|29679.9|27
1652552070000|2022-05-14 18:14:30|29791.5|29679.5|29844|29732|29853.2|29741.2|29790.7|29678.7|34
1652552080000|2022-05-14 18:14:40|29842.9|29730.9|29831|29719|29842.9|29730.9|29830.4|29718.4|34
1652552090000|2022-05-14 18:14:50|29829.9|29717.9|29826.6|29714.6|29829.9|29717.9|29818.3|29706.3|34
1652552100000|2022-05-14 18:15:00|29823.9|29711.9|29805.5|29693.5|29825.2|29713.2|29800.4|29688.4|37
1652552110000|2022-05-14 18:15:10|29805.4|29693.4|29802.9|29690.9|29805.4|29693.4|29797.2|29685.2|35
1652552120000|2022-05-14 18:15:20|29805.3|29693.3|29841.7|29729.7|29842.6|29730.6|29800.4|29688.4|36
1652552130000|2022-05-14 18:15:30|29844.3|29732.3|29853.1|29741.1|29853.2|29741.2|29844.1|29732.1|31
1652552140000|2022-05-14 18:15:40|29853.3|29741.3|29855.2|29743.2|29855.2|29743.2|29849|29737|33
1652552150000|2022-05-14 18:15:50|29855.6|29743.6|29853.2|29741.2|29863.5|29751.5|29852.3|29740.3|31
1652552160000|2022-05-14 18:16:00|29853.4|29741.4|29858.4|29746.4|29860.8|29748.8|29852.3|29740.3|33
1652552170000|2022-05-14 18:16:10|29857.9|29745.9|29859.9|29747.9|29860.1|29748.1|29857|29745|28
1652552180000|2022-05-14 18:16:20|29860.9|29748.9|29861|29749|29862.5|29750.5|29860|29748|28
1652552190000|2022-05-14 18:16:30|29860.2|29748.2|29861.4|29749.4|29863|29751|29859.9|29747.9|26
1652552200000|2022-05-14 18:16:40|29861.2|29749.2|29852.5|29740.5|29861.3|29749.3|29852.5|29740.5|31
1652552210000|2022-05-14 18:16:50|29852.4|29740.4|29827.5|29715.5|29852.4|29740.4|29819.9|29707.9|37
1652552220000|2022-05-14 18:17:00|29828.3|29716.3|29827.3|29715.3|29836|29724|29825|29713|30
1652552230000|2022-05-14 18:17:10|29827.2|29715.2|29808.1|29696.1|29827.3|29715.3|29807.3|29695.3|37
1652552240000|2022-05-14 18:17:20|29810.6|29698.6|29799.8|29687.8|29810.6|29698.6|29795.6|29683.6|31
1652552250000|2022-05-14 18:17:30|29797.9|29685.9|29781.8|29669.8|29801.1|29689.1|29781.8|29669.8|31
1652552260000|2022-05-14 18:17:40|29782.5|29670.5|29795.1|29683.1|29798.1|29686.1|29780.4|29668.4|33
1652552270000|2022-05-14 18:17:50|29794.9|29682.9|29832.7|29720.7|29841.3|29729.3|29794.3|29682.3|37
1652552280000|2022-05-14 18:18:00|29832.9|29720.9|29863.4|29751.4|29863.4|29751.4|29828.4|29716.4|32
1652552290000|2022-05-14 18:18:10|29862.6|29750.6|29855.4|29743.4|29864.1|29752.1|29853.3|29741.3|35
1652552300000|2022-05-14 18:18:20|29857.6|29745.6|29859.8|29747.8|29860.9|29748.9|29854.4|29742.4|26
1652552310000|2022-05-14 18:18:30|29860|29748|29864.4|29752.4|29865.8|29753.8|29860|29748|31
1652552320000|2022-05-14 18:18:40|29864.6|29752.6|29881.3|29769.3|29881.6|29769.6|29864.5|29752.5|30
1652552330000|2022-05-14 18:18:50|29881.2|29769.2|29892.2|29780.2|29892.3|29780.3|29881.1|29769.1|34
1652552340000|2022-05-14 18:19:00|29886.3|29774.3|29893|29781|29896.3|29784.3|29884.4|29772.4|34
1652552350000|2022-05-14 18:19:10|29892.2|29780.2|29888.3|29776.3|29893.6|29781.6|29886|29774|36
1652552360000|2022-05-14 18:19:20|29888.5|29776.5|29886.1|29774.1|29892.3|29780.3|29884.5|29772.5|28
1652552370000|2022-05-14 18:19:30|29888.4|29776.4|29906.4|29794.4|29922.9|29810.9|29888.4|29776.4|33
1652552380000|2022-05-14 18:19:40|29904.8|29792.8|29902.7|29790.7|29904.8|29792.8|29898|29786|36
1652552390000|2022-05-14 18:19:50|29903.5|29791.5|29910|29798|29911.6|29799.6|29903.5|29791.5|28
1652552400000|2022-05-14 18:20:00|29910.3|29798.3|29877.9|29765.9|29910.3|29798.3|29877.7|29765.7|34
1652552410000|2022-05-14 18:20:10|29878|29766|29872.9|29760.9|29878.8|29766.8|29871.9|29759.9|28
1652552420000|2022-05-14 18:20:20|29872.8|29760.8|29849.4|29737.4|29873|29761|29849.4|29737.4|35
1652552430000|2022-05-14 18:20:30|29848.1|29736.1|29865.1|29753.1|29865.1|29753.1|29834.7|29722.7|35
1652552440000|2022-05-14 18:20:40|29865.2|29753.2|29906.2|29794.2|29906.2|29794.2|29859.2|29747.2|37
1652552450000|2022-05-14 18:20:50|29906.3|29794.3|29901.4|29789.4|29907.6|29795.6|29898.6|29786.6|31
1652552460000|2022-05-14 18:21:00|29897.1|29785.1|29902.6|29790.6|29905.7|29793.7|29897.1|29785.1|31
1652552470000|2022-05-14 18:21:10|29905.8|29793.8|29910.5|29798.5|29913.4|29801.4|29905.8|29793.8|24
1652552480000|2022-05-14 18:21:20|29907|29795|29897.8|29785.8|29908|29796|29892|29780|35
1652552490000|2022-05-14 18:21:30|29898|29786|29900.1|29788.1|29900.8|29788.8|29897.9|29785.9|20
1652552500000|2022-05-14 18:21:40|29900|29788|29870.5|29758.5|29900|29788|29870.3|29758.3|33
1652552510000|2022-05-14 18:21:50|29869.1|29757.1|29857.6|29745.6|29869.1|29757.1|29854.9|29742.9|34
1652552520000|2022-05-14 18:22:00|29857|29745|29854.7|29742.7|29858|29746|29850.8|29738.8|33
1652552530000|2022-05-14 18:22:10|29854.9|29742.9|29844.5|29732.5|29855|29743|29844.2|29732.2|29
1652552540000|2022-05-14 18:22:20|29843.4|29731.4|29830.9|29718.9|29843.4|29731.4|29830.6|29718.6|29
1652552550000|2022-05-14 18:22:30|29831.6|29719.6|29836.9|29724.9|29836.9|29724.9|29828|29716|30
1652552560000|2022-05-14 18:22:40|29837.3|29725.3|29838.2|29726.2|29845.4|29733.4|29835.2|29723.2|33
1652552570000|2022-05-14 18:22:50|29838.4|29726.4|29835.1|29723.1|29838.4|29726.4|29832.7|29720.7|28
1652552580000|2022-05-14 18:23:00|29835.3|29723.3|29836|29724|29836.6|29724.6|29832.6|29720.6|23
1652552590000|2022-05-14 18:23:10|29836.6|29724.6|29825.6|29713.6|29840.2|29728.2|29825.2|29713.2|35
1652552600000|2022-05-14 18:23:20|29825.1|29713.1|29821|29709|29826.7|29714.7|29821|29709|31
1652552610000|2022-05-14 18:23:30|29821.1|29709.1|29808.3|29696.3|29821.5|29709.5|29808.3|29696.3|30
1652552620000|2022-05-14 18:23:40|29809|29697|29818.5|29706.5|29818.5|29706.5|29805.9|29693.9|33
1652552630000|2022-05-14 18:23:50|29818.9|29706.9|29823.5|29711.5|29824.6|29712.6|29818.4|29706.4|24
1652552640000|2022-05-14 18:24:00|29824.3|29712.3|29830.5|29718.5|29831.3|29719.3|29823.5|29711.5|26
1652552650000|2022-05-14 18:24:10|29831|29719|29860.6|29748.6|29863.9|29751.9|29831|29719|33
1652552660000|2022-05-14 18:24:20|29860.7|29748.7|29868.3|29756.3|29868.9|29756.9|29860.7|29748.7|32
1652552670000|2022-05-14 18:24:30|29869.6|29757.6|29874.5|29762.5|29875.8|29763.8|29869.6|29757.6|26
1652552680000|2022-05-14 18:24:40|29873.9|29761.9|29873.4|29761.4|29874.4|29762.4|29872.4|29760.4|17
1652552690000|2022-05-14 18:24:50|29873.3|29761.3|29848.3|29736.3|29873.4|29761.4|29846.6|29734.6|36
1652552700000|2022-05-14 18:25:00|29851.5|29739.5|29809.3|29697.3|29856.4|29744.4|29808.9|29696.9|38
1652552710000|2022-05-14 18:25:10|29811.6|29699.6|29825.7|29713.7|29828.2|29716.2|29810.4|29698.4|34
1652552720000|2022-05-14 18:25:20|29825.4|29713.4|29813.5|29701.5|29827.8|29715.8|29813.5|29701.5|36
1652552730000|2022-05-14 18:25:30|29812.5|29700.5|29783.8|29671.8|29813|29701|29780.6|29668.6|33
1652552740000|2022-05-14 18:25:40|29783.3|29671.3|29781.2|29669.2|29789.5|29677.5|29778.6|29666.6|37
1652552750000|2022-05-14 18:25:50|29781|29669|29776|29664|29786.1|29674.1|29775.4|29663.4|27
1652552760000|2022-05-14 18:26:00|29775.9|29663.9|29776.4|29664.4|29785.7|29673.7|29762.9|29650.9|35
1652552770000|2022-05-14 18:26:10|29776.2|29664.2|29758|29646|29777.1|29665.1|29758|29646|30
1652552780000|2022-05-14 18:26:20|29755.6|29643.6|29764.7|29652.7|29765.3|29653.3|29755.5|29643.5|33
1652552790000|2022-05-14 18:26:30|29760.9|29648.9|29748.6|29636.6|29760.9|29648.9|29747.3|29635.3|36
1652552800000|2022-05-14 18:26:40|29748.5|29636.5|29749.8|29637.8|29754.3|29642.3|29747.6|29635.6|33
1652552810000|2022-05-14 18:26:50|29750|29638|29763.3|29651.3|29763.3|29651.3|29748.4|29636.4|27
1652552820000|2022-05-14 18:27:00|29759.3|29647.3|29756.6|29644.6|29759.3|29647.3|29745.1|29633.1|31
1652552830000|2022-05-14 18:27:10|29756.7|29644.7|29786.5|29674.5|29786.5|29674.5|29756.3|29644.3|33
1652552840000|2022-05-14 18:27:20|29786.8|29674.8|29786|29674|29797.2|29685.2|29786|29674|28
1652552850000|2022-05-14 18:27:30|29785.8|29673.8|29787.9|29675.9|29791.3|29679.3|29785.8|29673.8|28
1652552860000|2022-05-14 18:27:40|29786.7|29674.7|29779.4|29667.4|29787.7|29675.7|29779.2|29667.2|30
1652552870000|2022-05-14 18:27:50|29779.6|29667.6|29770.7|29658.7|29781.1|29669.1|29768.7|29656.7|36
1652552880000|2022-05-14 18:28:00|29771.6|29659.6|29777.7|29665.7|29779.3|29667.3|29771.6|29659.6|30
1652552890000|2022-05-14 18:28:10|29778.2|29666.2|29779.7|29667.7|29782.8|29670.8|29775|29663|29
1652552900000|2022-05-14 18:28:20|29779.8|29667.8|29785.8|29673.8|29785.8|29673.8|29779.8|29667.8|28
1652552910000|2022-05-14 18:28:30|29786.5|29674.5|29784.2|29672.2|29791.9|29679.9|29784.2|29672.2|28
1652552920000|2022-05-14 18:28:40|29782.7|29670.7|29782.8|29670.8|29783.6|29671.6|29778.4|29666.4|29
1652552930000|2022-05-14 18:28:50|29783|29671|29772.4|29660.4|29783.2|29671.2|29772.4|29660.4|23
1652552940000|2022-05-14 18:29:00|29768.9|29656.9|29763.7|29651.7|29768.9|29656.9|29761.9|29649.9|28
1652552950000|2022-05-14 18:29:10|29765.2|29653.2|29758.8|29646.8|29766.3|29654.3|29758.8|29646.8|27
1652552960000|2022-05-14 18:29:20|29760.2|29648.2|29764.5|29652.5|29769|29657|29760.2|29648.2|37
1652552970000|2022-05-14 18:29:30|29764.4|29652.4|29764.4|29652.4|29769.4|29657.4|29764.3|29652.3|23
1652552980000|2022-05-14 18:29:40|29764.9|29652.9|29771.1|29659.1|29771.7|29659.7|29764.8|29652.8|26
1652552990000|2022-05-14 18:29:50|29771.2|29659.2|29761|29649|29771.2|29659.2|29760.1|29648.1|17
1652553000000|2022-05-14 18:30:00|29763.3|29651.3|29760.2|29648.2|29763.3|29651.3|29759.5|29647.5|33
1652553010000|2022-05-14 18:30:10|29761.3|29649.3|29762.4|29650.4|29763.4|29651.4|29760.7|29648.7|23
1652553020000|2022-05-14 18:30:20|29760|29648|29753.8|29641.8|29760|29648|29750.3|29638.3|30
1652553030000|2022-05-14 18:30:30|29752.6|29640.6|29747.9|29635.9|29755.1|29643.1|29747.9|29635.9|30
1652553040000|2022-05-14 18:30:40|29747.5|29635.5|29747.2|29635.2|29747.7|29635.7|29743.5|29631.5|29
1652553050000|2022-05-14 18:30:50|29747.4|29635.4|29746.3|29634.3|29751.3|29639.3|29745.3|29633.3|30
1652553060000|2022-05-14 18:31:00|29746.9|29634.9|29736.3|29624.3|29747.2|29635.2|29734.8|29622.8|33
1652553070000|2022-05-14 18:31:10|29736.6|29624.6|29743.2|29631.2|29743.2|29631.2|29736|29624|29
1652553080000|2022-05-14 18:31:20|29743.3|29631.3|29742.1|29630.1|29749.8|29637.8|29742.1|29630.1|30
1652553090000|2022-05-14 18:31:30|29742.2|29630.2|29753.5|29641.5|29753.7|29641.7|29742.2|29630.2|29
1652553100000|2022-05-14 18:31:40|29753.7|29641.7|29782.7|29670.7|29782.7|29670.7|29753.7|29641.7|34
1652553110000|2022-05-14 18:31:50|29783.9|29671.9|29774.5|29662.5|29789.6|29677.6|29772.7|29660.7|36
1652553120000|2022-05-14 18:32:00|29777.6|29665.6|29784.8|29672.8|29790.7|29678.7|29777.6|29665.6|35
1652553130000|2022-05-14 18:32:10|29785.4|29673.4|29788.3|29676.3|29790.7|29678.7|29785.4|29673.4|31
1652553140000|2022-05-14 18:32:20|29788.2|29676.2|29784.6|29672.6|29788.2|29676.2|29775.1|29663.1|30
1652553150000|2022-05-14 18:32:30|29782.4|29670.4|29785|29673|29785|29673|29777.9|29665.9|31
1652553160000|2022-05-14 18:32:40|29784.1|29672.1|29783|29671|29784.9|29672.9|29783|29671|28
1652553170000|2022-05-14 18:32:50|29783.5|29671.5|29783.4|29671.4|29784.7|29672.7|29778.3|29666.3|33
1652553180000|2022-05-14 18:33:00|29783.7|29671.7|29773.5|29661.5|29784.1|29672.1|29773.5|29661.5|29
1652553190000|2022-05-14 18:33:10|29773.1|29661.1|29741.7|29629.7|29774.7|29662.7|29740.4|29628.4|37
1652553200000|2022-05-14 18:33:20|29740.7|29628.7|29741.1|29629.1|29743.1|29631.1|29740.2|29628.2|28
1652553210000|2022-05-14 18:33:30|29740.6|29628.6|29707.8|29595.8|29741|29629|29707.8|29595.8|36
1652553220000|2022-05-14 18:33:40|29706.6|29594.6|29680.2|29568.2|29706.6|29594.6|29675.4|29563.4|36
1652553230000|2022-05-14 18:33:50|29679.5|29567.5|29689.9|29577.9|29692.1|29580.1|29679.3|29567.3|34
1652553240000|2022-05-14 18:34:00|29689.3|29577.3|29704.5|29592.5|29704.8|29592.8|29687.3|29575.3|32
1652553250000|2022-05-14 18:34:10|29704.7|29592.7|29688.1|29576.1|29704.7|29592.7|29687|29575|38
1652553260000|2022-05-14 18:34:20|29688.2|29576.2|29685.4|29573.4|29690.6|29578.6|29683.5|29571.5|36
1652553270000|2022-05-14 18:34:30|29686.3|29574.3|29684.8|29572.8|29686.3|29574.3|29683.1|29571.1|27
1652553280000|2022-05-14 18:34:40|29684|29572|29664.6|29552.6|29684|29572|29661.8|29549.8|35
1652553290000|2022-05-14 18:34:50|29663.7|29551.7|29675.5|29563.5|29678.4|29566.4|29659.7|29547.7|28
1652553300000|2022-05-14 18:35:00|29675.2|29563.2|29684.3|29572.3|29685|29573|29674.6|29562.6|32
1652553310000|2022-05-14 18:35:10|29683.4|29571.4|29697.7|29585.7|29697.7|29585.7|29683.4|29571.4|23
1652553320000|2022-05-14 18:35:20|29697.4|29585.4|29697|29585|29716.6|29604.6|29695.9|29583.9|25
1652553330000|2022-05-14 18:35:30|29696.2|29584.2|29703.5|29591.5|29703.8|29591.8|29694.5|29582.5|23
1652553340000|2022-05-14 18:35:40|29704.1|29592.1|29677.1|29565.1|29704.1|29592.1|29677.1|29565.1|36
1652553350000|2022-05-14 18:35:50|29676.8|29564.8|29674.9|29562.9|29676.8|29564.8|29673.8|29561.8|27
1652553360000|2022-05-14 18:36:00|29675.9|29563.9|29679.2|29567.2|29682.6|29570.6|29675.9|29563.9|31
1652553370000|2022-05-14 18:36:10|29679.5|29567.5|29679|29567|29680.1|29568.1|29675.5|29563.5|25
1652553380000|2022-05-14 18:36:20|29678.4|29566.4|29678.8|29566.8|29680.8|29568.8|29677.4|29565.4|25
1652553390000|2022-05-14 18:36:30|29679.3|29567.3|29674.6|29562.6|29680.2|29568.2|29674.4|29562.4|27
1652553400000|2022-05-14 18:36:40|29674.7|29562.7|29665.5|29553.5|29674.8|29562.8|29665.3|29553.3|29
1652553410000|2022-05-14 18:36:50|29665.6|29553.6|29665.1|29553.1|29667.5|29555.5|29664.5|29552.5|31
1652553420000|2022-05-14 18:37:00|29664.8|29552.8|29666.8|29554.8|29670.5|29558.5|29661.3|29549.3|20
1652553430000|2022-05-14 18:37:10|29666.7|29554.7|29664|29552|29672.1|29560.1|29664|29552|25
1652553440000|2022-05-14 18:37:20|29663.7|29551.7|29660|29548|29663.7|29551.7|29659.7|29547.7|23
1652553450000|2022-05-14 18:37:30|29660.3|29548.3|29661|29549|29664.4|29552.4|29660.3|29548.3|26
1652553460000|2022-05-14 18:37:40|29660.8|29548.8|29610|29498|29660.8|29548.8|29606.5|29494.5|36
1652553470000|2022-05-14 18:37:50|29612.6|29500.6|29605.1|29493.1|29613.5|29501.5|29604.9|29492.9|31
1652553480000|2022-05-14 18:38:00|29601|29489|29603|29491|29604.9|29492.9|29592.2|29480.2|38
1652553490000|2022-05-14 18:38:10|29603.4|29491.4|29605.8|29493.8|29606.5|29494.5|29603.4|29491.4|29
1652553500000|2022-05-14 18:38:20|29606|29494|29605.9|29493.9|29606.1|29494.1|29605.6|29493.6|22
1652553510000|2022-05-14 18:38:30|29606|29494|29618|29506|29618|29506|29606|29494|21
1652553520000|2022-05-14 18:38:40|29618.9|29506.9|29632.7|29520.7|29647.2|29535.2|29618.9|29506.9|40
1652553530000|2022-05-14 18:38:50|29632.8|29520.8|29626.2|29514.2|29632.8|29520.8|29618.3|29506.3|37
1652553540000|2022-05-14 18:39:00|29625.6|29513.6|29614.3|29502.3|29626.8|29514.8|29609.7|29497.7|32
1652553550000|2022-05-14 18:39:10|29615.4|29503.4|29609.9|29497.9|29621.2|29509.2|29607.9|29495.9|33
1652553560000|2022-05-14 18:39:20|29609.2|29497.2|29604.1|29492.1|29611|29499|29602.8|29490.8|31
1652553570000|2022-05-14 18:39:30|29604.4|29492.4|29614|29502|29616.9|29504.9|29603.7|29491.7|30
1652553580000|2022-05-14 18:39:40|29614.1|29502.1|29609.1|29497.1|29615.3|29503.3|29609.1|29497.1|33
1652553590000|2022-05-14 18:39:50|29609|29497|29610.9|29498.9|29612.7|29500.7|29608.9|29496.9|29
1652553600000|2022-05-14 18:40:00|29609.8|29497.8|29605.9|29493.9|29609.9|29497.9|29597.9|29485.9|29
1652553610000|2022-05-14 18:40:10|29604.8|29492.8|29603.8|29491.8|29608.3|29496.3|29600.2|29488.2|31
1652553620000|2022-05-14 18:40:20|29603.7|29491.7|29587.8|29475.8|29603.7|29491.7|29587.8|29475.8|32
1652553630000|2022-05-14 18:40:30|29588|29476|29587|29475|29589.2|29477.2|29585.6|29473.6|29
1652553640000|2022-05-14 18:40:40|29586.9|29474.9|29589.9|29477.9|29599.3|29487.3|29586.9|29474.9|31
1652553650000|2022-05-14 18:40:50|29590|29478|29585.1|29473.1|29590|29478|29577.9|29465.9|30
1652553660000|2022-05-14 18:41:00|29586.6|29474.6|29597.3|29485.3|29597.4|29485.4|29584.9|29472.9|35
1652553670000|2022-05-14 18:41:10|29594|29482|29585.4|29473.4|29594|29482|29584.1|29472.1|30
1652553680000|2022-05-14 18:41:20|29585.5|29473.5|29585.3|29473.3|29588.3|29476.3|29582.6|29470.6|28
1652553690000|2022-05-14 18:41:30|29586.1|29474.1|29588.9|29476.9|29589.7|29477.7|29585|29473|26
1652553700000|2022-05-14 18:41:40|29589.3|29477.3|29588.8|29476.8|29590.1|29478.1|29586.3|29474.3|30
1652553710000|2022-05-14 18:41:50|29587.9|29475.9|29582.4|29470.4|29587.9|29475.9|29581.1|29469.1|25
1652553720000|2022-05-14 18:42:00|29582.9|29470.9|29589.4|29477.4|29592.6|29480.6|29581.8|29469.8|27
1652553730000|2022-05-14 18:42:10|29588.9|29476.9|29614.8|29502.8|29614.8|29502.8|29588.9|29476.9|34
1652553740000|2022-05-14 18:42:20|29615.5|29503.5|29625.3|29513.3|29625.9|29513.9|29613.9|29501.9|31
1652553750000|2022-05-14 18:42:30|29624.7|29512.7|29626.5|29514.5|29627.1|29515.1|29624.1|29512.1|36
1652553760000|2022-05-14 18:42:40|29626.4|29514.4|29624.8|29512.8|29626.4|29514.4|29606.3|29494.3|34
1652553770000|2022-05-14 18:42:50|29624.7|29512.7|29615.5|29503.5|29628.5|29516.5|29615.5|29503.5|36
1652553780000|2022-05-14 18:43:00|29616.1|29504.1|29621.2|29509.2|29623.2|29511.2|29616.1|29504.1|29
1652553790000|2022-05-14 18:43:10|29620.9|29508.9|29619.5|29507.5|29621.2|29509.2|29618.5|29506.5|26
1652553800000|2022-05-14 18:43:20|29619.4|29507.4|29616.3|29504.3|29621.3|29509.3|29615.2|29503.2|31
1652553810000|2022-05-14 18:43:30|29616|29504|29613.4|29501.4|29619.4|29507.4|29613.3|29501.3|29
1652553820000|2022-05-14 18:43:40|29613|29501|29616|29504|29616|29504|29613|29501|24
1652553830000|2022-05-14 18:43:50|29615.2|29503.2|29613.2|29501.2|29615.3|29503.3|29613.1|29501.1|12
1652553840000|2022-05-14 18:44:00|29613.1|29501.1|29607.6|29495.6|29613.1|29501.1|29607.1|29495.1|16
1652553850000|2022-05-14 18:44:10|29607.5|29495.5|29624.1|29512.1|29624.2|29512.2|29607.3|29495.3|23
1652553860000|2022-05-14 18:44:20|29624.2|29512.2|29622.8|29510.8|29628.4|29516.4|29622.7|29510.7|29
1652553870000|2022-05-14 18:44:30|29622.5|29510.5|29627.2|29515.2|29628.1|29516.1|29622.4|29510.4|30
1652553880000|2022-05-14 18:44:40|29627.6|29515.6|29629.7|29517.7|29633.1|29521.1|29627.6|29515.6|31
1652553890000|2022-05-14 18:44:50|29630|29518|29629.6|29517.6|29633.5|29521.5|29629|29517|24
1652553900000|2022-05-14 18:45:00|29629.5|29517.5|29613.2|29501.2|29629.5|29517.5|29613.2|29501.2|26
1652553910000|2022-05-14 18:45:10|29612.4|29500.4|29609.4|29497.4|29612.4|29500.4|29609.4|29497.4|18
1652553920000|2022-05-14 18:45:20|29609.1|29497.1|29605.6|29493.6|29609.9|29497.9|29602.8|29490.8|33
1652553930000|2022-05-14 18:45:30|29603.9|29491.9|29589.5|29477.5|29605.7|29493.7|29587.7|29475.7|34
1652553940000|2022-05-14 18:45:40|29588.4|29476.4|29574.1|29462.1|29589.9|29477.9|29568.8|29456.8|32
1652553950000|2022-05-14 18:45:50|29573.8|29461.8|29566|29454|29573.8|29461.8|29566|29454|28
1652553960000|2022-05-14 18:46:00|29567.9|29455.9|29577.5|29465.5|29578.3|29466.3|29567.9|29455.9|36
1652553970000|2022-05-14 18:46:10|29577.9|29465.9|29588.2|29476.2|29590.4|29478.4|29577.9|29465.9|28
1652553980000|2022-05-14 18:46:20|29589|29477|29591.8|29479.8|29591.8|29479.8|29587.4|29475.4|27
1652553990000|2022-05-14 18:46:30|29592|29480|29597.1|29485.1|29597.6|29485.6|29591|29479|29
1652554000000|2022-05-14 18:46:40|29597|29485|29596.6|29484.6|29598.9|29486.9|29596|29484|19
1652554010000|2022-05-14 18:46:50|29596.5|29484.5|29592.2|29480.2|29596.5|29484.5|29588.4|29476.4|37
1652554020000|2022-05-14 18:47:00|29591.6|29479.6|29597.5|29485.5|29599.7|29487.7|29591.6|29479.6|35
1652554030000|2022-05-14 18:47:10|29598.5|29486.5|29596.1|29484.1|29599.8|29487.8|29595.6|29483.6|29
1652554040000|2022-05-14 18:47:20|29597.4|29485.4|29596.3|29484.3|29597.5|29485.5|29595.8|29483.8|27
1652554050000|2022-05-14 18:47:30|29596.2|29484.2|29591.4|29479.4|29597.3|29485.3|29588|29476|25
1652554060000|2022-05-14 18:47:40|29591.6|29479.6|29593.8|29481.8|29594.1|29482.1|29591.6|29479.6|28
1652554070000|2022-05-14 18:47:50|29593.9|29481.9|29591.5|29479.5|29593.9|29481.9|29591|29479|28
1652554080000|2022-05-14 18:48:00|29594|29482|29597.6|29485.6|29599.8|29487.8|29594|29482|24
1652554090000|2022-05-14 18:48:10|29597.3|29485.3|29584.8|29472.8|29597.3|29485.3|29584.8|29472.8|23
1652554100000|2022-05-14 18:48:20|29584.9|29472.9|29584.6|29472.6|29584.9|29472.9|29582.2|29470.2|20
1652554110000|2022-05-14 18:48:30|29584.9|29472.9|29589.2|29477.2|29590.4|29478.4|29584.6|29472.6|32
1652554120000|2022-05-14 18:48:40|29589.5|29477.5|29580.7|29468.7|29589.5|29477.5|29580.4|29468.4|28
1652554130000|2022-05-14 18:48:50|29580.3|29468.3|29580.9|29468.9|29582.9|29470.9|29578.4|29466.4|33
1652554140000|2022-05-14 18:49:00|29581.1|29469.1|29572.3|29460.3|29582|29470|29572.3|29460.3|25
1652554150000|2022-05-14 18:49:10|29572.9|29460.9|29572.9|29460.9|29577|29465|29571.7|29459.7|21
1652554160000|2022-05-14 18:49:20|29572.3|29460.3|29571.6|29459.6|29574|29462|29571.3|29459.3|23
1652554170000|2022-05-14 18:49:30|29572.2|29460.2|29569.5|29457.5|29575.8|29463.8|29569.5|29457.5|25
1652554180000|2022-05-14 18:49:40|29569|29457|29571.1|29459.1|29574.9|29462.9|29569|29457|28
1652554190000|2022-05-14 18:49:50|29572.5|29460.5|29559.1|29447.1|29574|29462|29559.1|29447.1|23
1652554200000|2022-05-14 18:50:00|29557.9|29445.9|29561|29449|29564.8|29452.8|29557.6|29445.6|23
1652554210000|2022-05-14 18:50:10|29561.5|29449.5|29542.9|29430.9|29562.8|29450.8|29542.9|29430.9|26
1652554220000|2022-05-14 18:50:20|29538.6|29426.6|29523.5|29411.5|29538.6|29426.6|29512.5|29400.5|37
1652554230000|2022-05-14 18:50:30|29521.1|29409.1|29543.2|29431.2|29544.8|29432.8|29520.1|29408.1|34
1652554240000|2022-05-14 18:50:40|29544.7|29432.7|29548.3|29436.3|29554.1|29442.1|29541.6|29429.6|32
1652554250000|2022-05-14 18:50:50|29548.6|29436.6|29557.4|29445.4|29557.4|29445.4|29546.2|29434.2|34
1652554260000|2022-05-14 18:51:00|29556.6|29444.6|29587.4|29475.4|29588|29476|29555.8|29443.8|30
1652554270000|2022-05-14 18:51:10|29588.4|29476.4|29590.4|29478.4|29590.4|29478.4|29577.1|29465.1|33
1652554280000|2022-05-14 18:51:20|29590.2|29478.2|29588.8|29476.8|29593.8|29481.8|29586.4|29474.4|25
1652554290000|2022-05-14 18:51:30|29588.2|29476.2|29592.5|29480.5|29593.5|29481.5|29588.2|29476.2|24
1652554300000|2022-05-14 18:51:40|29593.2|29481.2|29593.1|29481.1|29595.6|29483.6|29590.9|29478.9|27
1652554310000|2022-05-14 18:51:50|29594.1|29482.1|29593.1|29481.1|29594.1|29482.1|29592.4|29480.4|21
1652554320000|2022-05-14 18:52:00|29593.4|29481.4|29595.4|29483.4|29595.4|29483.4|29592.8|29480.8|20
1652554330000|2022-05-14 18:52:10|29595.5|29483.5|29598.7|29486.7|29599|29487|29595.5|29483.5|12
1652554340000|2022-05-14 18:52:20|29598.5|29486.5|29594.4|29482.4|29598.7|29486.7|29593.9|29481.9|17
1652554350000|2022-05-14 18:52:30|29592.1|29480.1|29596.3|29484.3|29596.3|29484.3|29586|29474|26
1652554360000|2022-05-14 18:52:40|29596.2|29484.2|29599.2|29487.2|29599.2|29487.2|29595.7|29483.7|18
1652554370000|2022-05-14 18:52:50|29599.6|29487.6|29596.6|29484.6|29600.9|29488.9|29596.6|29484.6|30
1652554380000|2022-05-14 18:53:00|29596.3|29484.3|29582.8|29470.8|29596.3|29484.3|29581.5|29469.5|32
1652554390000|2022-05-14 18:53:10|29583.6|29471.6|29579|29467|29583.6|29471.6|29568.1|29456.1|34
1652554400000|2022-05-14 18:53:20|29577.7|29465.7|29579.9|29467.9|29586.6|29474.6|29577.4|29465.4|34
1652554410000|2022-05-14 18:53:30|29580.1|29468.1|29577.7|29465.7|29580.9|29468.9|29577.7|29465.7|26
1652554420000|2022-05-14 18:53:40|29577.6|29465.6|29571.6|29459.6|29577.6|29465.6|29570.9|29458.9|29
1652554430000|2022-05-14 18:53:50|29572|29460|29577.6|29465.6|29578|29466|29572|29460|23
1652554440000|2022-05-14 18:54:00|29578|29466|29575.9|29463.9|29579.5|29467.5|29575.7|29463.7|34
1652554450000|2022-05-14 18:54:10|29576.2|29464.2|29548.8|29436.8|29576.3|29464.3|29547.6|29435.6|32
1652554460000|2022-05-14 18:54:20|29549.9|29437.9|29545.1|29433.1|29554.4|29442.4|29545|29433|28
1652554470000|2022-05-14 18:54:30|29545|29433|29548.1|29436.1|29552.9|29440.9|29541.2|29429.2|30
1652554480000|2022-05-14 18:54:40|29547.6|29435.6|29537.2|29425.2|29549.9|29437.9|29536.8|29424.8|31
1652554490000|2022-05-14 18:54:50|29536.9|29424.9|29534.2|29422.2|29537.5|29425.5|29533.6|29421.6|19
1652554500000|2022-05-14 18:55:00|29533.2|29421.2|29543|29431|29543.1|29431.1|29533.2|29421.2|30
1652554510000|2022-05-14 18:55:10|29543.9|29431.9|29543.6|29431.6|29547.1|29435.1|29541.8|29429.8|31
1652554520000|2022-05-14 18:55:20|29544|29432|29541.7|29429.7|29544.7|29432.7|29538.4|29426.4|28
1652554530000|2022-05-14 18:55:30|29542.1|29430.1|29542.3|29430.3|29546.4|29434.4|29540|29428|33
1652554540000|2022-05-14 18:55:40|29541.6|29429.6|29540.1|29428.1|29542.7|29430.7|29538|29426|28
1652554550000|2022-05-14 18:55:50|29540.9|29428.9|29540.8|29428.8|29541.8|29429.8|29538.9|29426.9|27
1652554560000|2022-05-14 18:56:00|29540.1|29428.1|29549.7|29437.7|29549.7|29437.7|29539.8|29427.8|28
1652554570000|2022-05-14 18:56:10|29550|29438|29552.5|29440.5|29552.9|29440.9|29548.3|29436.3|28
1652554580000|2022-05-14 18:56:20|29552.4|29440.4|29549.5|29437.5|29554|29442|29549.2|29437.2|21
1652554590000|2022-05-14 18:56:30|29549.2|29437.2|29553.1|29441.1|29554.1|29442.1|29549.2|29437.2|31
1652554600000|2022-05-14 18:56:40|29553.4|29441.4|29554.4|29442.4|29554.8|29442.8|29552.3|29440.3|18
1652554610000|2022-05-14 18:56:50|29554.3|29442.3|29557.4|29445.4|29558.1|29446.1|29553.8|29441.8|26
1652554620000|2022-05-14 18:57:00|29558.1|29446.1|29562|29450|29563.4|29451.4|29558.1|29446.1|26
1652554630000|2022-05-14 18:57:10|29563.5|29451.5|29560.7|29448.7|29568.3|29456.3|29560.7|29448.7|23
1652554640000|2022-05-14 18:57:20|29560.8|29448.8|29547.3|29435.3|29560.8|29448.8|29547.3|29435.3|30
1652554650000|2022-05-14 18:57:30|29547.4|29435.4|29555.9|29443.9|29558.7|29446.7|29547.4|29435.4|31
1652554660000|2022-05-14 18:57:40|29555.8|29443.8|29547.1|29435.1|29557.6|29445.6|29545.1|29433.1|32
1652554670000|2022-05-14 18:57:50|29546.7|29434.7|29544|29432|29548.8|29436.8|29542.1|29430.1|29
1652554680000|2022-05-14 18:58:00|29544.4|29432.4|29549|29437|29552.2|29440.2|29544.4|29432.4|32
1652554690000|2022-05-14 18:58:10|29548.3|29436.3|29545.5|29433.5|29551.4|29439.4|29545.5|29433.5|31
1652554700000|2022-05-14 18:58:20|29547.2|29435.2|29544.5|29432.5|29547.2|29435.2|29540.4|29428.4|18
1652554710000|2022-05-14 18:58:30|29546.1|29434.1|29545.7|29433.7|29547|29435|29545.1|29433.1|25
1652554720000|2022-05-14 18:58:40|29545.9|29433.9|29538.6|29426.6|29547.1|29435.1|29538.6|29426.6|32
1652554730000|2022-05-14 18:58:50|29539|29427|29540.3|29428.3|29540.3|29428.3|29536.8|29424.8|36
1652554740000|2022-05-14 18:59:00|29541.2|29429.2|29542.8|29430.8|29543.2|29431.2|29539.9|29427.9|29
1652554750000|2022-05-14 18:59:10|29542.9|29430.9|29541.6|29429.6|29549.7|29437.7|29541|29429|29
1652554760000|2022-05-14 18:59:20|29541.2|29429.2|29537.8|29425.8|29542.4|29430.4|29537.7|29425.7|32
1652554770000|2022-05-14 18:59:30|29537.6|29425.6|29540.9|29428.9|29541.2|29429.2|29533.9|29421.9|23
1652554780000|2022-05-14 18:59:40|29541.1|29429.1|29539.7|29427.7|29541.6|29429.6|29538|29426|25
1652554790000|2022-05-14 18:59:50|29539.8|29427.8|29541|29429|29541.1|29429.1|29539.5|29427.5|22
1652554800000|2022-05-14 19:00:00|29541.2|29429.2|29544.3|29432.3|29546.2|29434.2|29540.2|29428.2|28
1652554810000|2022-05-14 19:00:10|29545.3|29433.3|29548.2|29436.2|29548.8|29436.8|29544.6|29432.6|24
1652554820000|2022-05-14 19:00:20|29550|29438|29551.3|29439.3|29552.9|29440.9|29550|29438|21
1652554830000|2022-05-14 19:00:30|29551.9|29439.9|29558.8|29446.8|29560.2|29448.2|29551.4|29439.4|26
1652554840000|2022-05-14 19:00:40|29558.5|29446.5|29545.1|29433.1|29558.6|29446.6|29545|29433|23
1652554850000|2022-05-14 19:00:50|29544.9|29432.9|29533.5|29421.5|29544.9|29432.9|29533.5|29421.5|31
1652554860000|2022-05-14 19:01:00|29533.2|29421.2|29534.7|29422.7|29534.8|29422.8|29524.4|29412.4|34
1652554870000|2022-05-14 19:01:10|29535.3|29423.3|29537.4|29425.4|29540.5|29428.5|29535.3|29423.3|30
1652554880000|2022-05-14 19:01:20|29537.5|29425.5|29531.5|29419.5|29537.7|29425.7|29530.9|29418.9|25
1652554890000|2022-05-14 19:01:30|29531.3|29419.3|29531.9|29419.9|29532.4|29420.4|29530.6|29418.6|26
1652554900000|2022-05-14 19:01:40|29532.2|29420.2|29535.4|29423.4|29536.1|29424.1|29532.2|29420.2|26
1652554910000|2022-05-14 19:01:50|29535|29423|29534|29422|29535.5|29423.5|29533.6|29421.6|24
1652554920000|2022-05-14 19:02:00|29534.1|29422.1|29516.3|29404.3|29534.2|29422.2|29516.3|29404.3|25
1652554930000|2022-05-14 19:02:10|29517.4|29405.4|29499.6|29387.6|29517.4|29405.4|29498|29386|35
1652554940000|2022-05-14 19:02:20|29498.2|29386.2|29480.7|29368.7|29498.8|29386.8|29480.7|29368.7|37
1652554950000|2022-05-14 19:02:30|29480.9|29368.9|29486.9|29374.9|29488.5|29376.5|29480.9|29368.9|36
1652554960000|2022-05-14 19:02:40|29485.2|29373.2|29490.4|29378.4|29491.2|29379.2|29483.4|29371.4|34
1652554970000|2022-05-14 19:02:50|29489.8|29377.8|29471|29359|29489.8|29377.8|29470.6|29358.6|31
1652554980000|2022-05-14 19:03:00|29471.6|29359.6|29480.2|29368.2|29480.2|29368.2|29467.9|29355.9|34
1652554990000|2022-05-14 19:03:10|29479.8|29367.8|29481|29369|29482|29370|29479.1|29367.1|34
1652555000000|2022-05-14 19:03:20|29480.6|29368.6|29475.3|29363.3|29480.6|29368.6|29474.5|29362.5|30
1652555010000|2022-05-14 19:03:30|29475.1|29363.1|29481.3|29369.3|29481.3|29369.3|29474.7|29362.7|27
1652555020000|2022-05-14 19:03:40|29480.8|29368.8|29482.7|29370.7|29483.9|29371.9|29480.8|29368.8|27
1652555030000|2022-05-14 19:03:50|29482.6|29370.6|29483.2|29371.2|29483.2|29371.2|29474.3|29362.3|34
1652555040000|2022-05-14 19:04:00|29485|29373|29487.1|29375.1|29493.4|29381.4|29482.3|29370.3|32
1652555050000|2022-05-14 19:04:10|29486|29374|29485.9|29373.9|29486.2|29374.2|29478.3|29366.3|32
1652555060000|2022-05-14 19:04:20|29486.1|29374.1|29484.4|29372.4|29492.2|29380.2|29483.4|29371.4|26
1652555070000|2022-05-14 19:04:30|29485.4|29373.4|29489.1|29377.1|29489.3|29377.3|29485.2|29373.2|29
1652555080000|2022-05-14 19:04:40|29488.8|29376.8|29487.9|29375.9|29488.9|29376.9|29486.9|29374.9|26
1652555090000|2022-05-14 19:04:50|29487.7|29375.7|29483.3|29371.3|29487.8|29375.8|29483.3|29371.3|14
1652555100000|2022-05-14 19:05:00|29483.4|29371.4|29482.9|29370.9|29483.8|29371.8|29481|29369|23
1652555110000|2022-05-14 19:05:10|29483.2|29371.2|29477.6|29365.6|29484|29372|29477.6|29365.6|18
1652555120000|2022-05-14 19:05:20|29476|29364|29479.5|29367.5|29479.6|29367.6|29474.1|29362.1|32
1652555130000|2022-05-14 19:05:30|29478.2|29366.2|29476.9|29364.9|29479.3|29367.3|29475.4|29363.4|32
1652555140000|2022-05-14 19:05:40|29478.7|29366.7|29472.9|29360.9|29481.6|29369.6|29472.9|29360.9|26
1652555150000|2022-05-14 19:05:50|29472.1|29360.1|29471.2|29359.2|29473.3|29361.3|29469.5|29357.5|23
1652555160000|2022-05-14 19:06:00|29471.7|29359.7|29479.3|29367.3|29479.3|29367.3|29471.2|29359.2|28
1652555170000|2022-05-14 19:06:10|29479.6|29367.6|29499|29387|29499|29387|29479.6|29367.6|27
1652555180000|2022-05-14 19:06:20|29500.9|29388.9|29487.1|29375.1|29508.7|29396.7|29486.8|29374.8|34
1652555190000|2022-05-14 19:06:30|29487.2|29375.2|29488.2|29376.2|29496.1|29384.1|29487.2|29375.2|30
1652555200000|2022-05-14 19:06:40|29488.8|29376.8|29495.9|29383.9|29496.1|29384.1|29488.8|29376.8|32
1652555210000|2022-05-14 19:06:50|29496|29384|29498.1|29386.1|29499.3|29387.3|29496|29384|35
1652555220000|2022-05-14 19:07:00|29497|29385|29506.3|29394.3|29507.3|29395.3|29497|29385|27
1652555230000|2022-05-14 19:07:10|29505.9|29393.9|29502.7|29390.7|29505.9|29393.9|29499.6|29387.6|31
1652555240000|2022-05-14 19:07:20|29503|29391|29503.3|29391.3|29505.1|29393.1|29502.8|29390.8|26
1652555250000|2022-05-14 19:07:30|29503.6|29391.6|29509.3|29397.3|29509.3|29397.3|29503.6|29391.6|25
1652555260000|2022-05-14 19:07:40|29508.6|29396.6|29511.5|29399.5|29511.5|29399.5|29507.4|29395.4|20
1652555270000|2022-05-14 19:07:50|29514.5|29402.5|29521.7|29409.7|29526.1|29414.1|29513.6|29401.6|25
1652555280000|2022-05-14 19:08:00|29521.6|29409.6|29551.2|29439.2|29551.2|29439.2|29521.4|29409.4|25
1652555290000|2022-05-14 19:08:10|29553.4|29441.4|29560.5|29448.5|29560.5|29448.5|29550.9|29438.9|33
1652555300000|2022-05-14 19:08:20|29559.9|29447.9|29576.8|29464.8|29577.8|29465.8|29559.9|29447.9|27
1652555310000|2022-05-14 19:08:30|29575.7|29463.7|29585.9|29473.9|29587.7|29475.7|29575.6|29463.6|31
1652555320000|2022-05-14 19:08:40|29586.4|29474.4|29593.1|29481.1|29593.1|29481.1|29586.2|29474.2|24
1652555330000|2022-05-14 19:08:50|29595.5|29483.5|29588.8|29476.8|29597.6|29485.6|29587.1|29475.1|32
1652555340000|2022-05-14 19:09:00|29589.8|29477.8|29596.5|29484.5|29597.2|29485.2|29589.3|29477.3|28
1652555350000|2022-05-14 19:09:10|29596.1|29484.1|29606.2|29494.2|29610.1|29498.1|29596.1|29484.1|32
1652555360000|2022-05-14 19:09:20|29606.1|29494.1|29607.2|29495.2|29608.1|29496.1|29598|29486|23
1652555370000|2022-05-14 19:09:30|29607.5|29495.5|29618.9|29506.9|29618.9|29506.9|29607.5|29495.5|28
1652555380000|2022-05-14 19:09:40|29618.5|29506.5|29620|29508|29642.5|29530.5|29618.4|29506.4|35
1652555390000|2022-05-14 19:09:50|29620.1|29508.1|29611.4|29499.4|29620.1|29508.1|29607.5|29495.5|32
1652555400000|2022-05-14 19:10:00|29611.9|29499.9|29619.1|29507.1|29621.8|29509.8|29611.3|29499.3|28
1652555410000|2022-05-14 19:10:10|29620.3|29508.3|29587|29475|29620.3|29508.3|29587|29475|33
1652555420000|2022-05-14 19:10:20|29586.8|29474.8|29574.8|29462.8|29586.9|29474.9|29574.8|29462.8|25
1652555430000|2022-05-14 19:10:30|29574.1|29462.1|29561.4|29449.4|29574.3|29462.3|29560.9|29448.9|34
1652555440000|2022-05-14 19:10:40|29561|29449|29569.7|29457.7|29570.8|29458.8|29561|29449|26
1652555450000|2022-05-14 19:10:50|29569.3|29457.3|29567.4|29455.4|29569.6|29457.6|29560.3|29448.3|30
1652555460000|2022-05-14 19:11:00|29564.8|29452.8|29574.8|29462.8|29575|29463|29564|29452|29
1652555470000|2022-05-14 19:11:10|29574.9|29462.9|29582.8|29470.8|29583.8|29471.8|29574.9|29462.9|25
1652555480000|2022-05-14 19:11:20|29583.2|29471.2|29583.1|29471.1|29583.8|29471.8|29581.4|29469.4|26
1652555490000|2022-05-14 19:11:30|29583|29471|29579.2|29467.2|29583.9|29471.9|29577.5|29465.5|28
1652555500000|2022-05-14 19:11:40|29579|29467|29578.9|29466.9|29579.4|29467.4|29577.4|29465.4|28
1652555510000|2022-05-14 19:11:50|29579|29467|29578|29466|29579|29467|29574|29462|23
1652555520000|2022-05-14 19:12:00|29577.6|29465.6|29580.9|29468.9|29580.9|29468.9|29576.3|29464.3|20
1652555530000|2022-05-14 19:12:10|29581|29469|29587.7|29475.7|29587.7|29475.7|29581|29469|22
1652555540000|2022-05-14 19:12:20|29587.8|29475.8|29588|29476|29594.5|29482.5|29587.3|29475.3|23
1652555550000|2022-05-14 19:12:30|29587|29475|29580|29468|29587|29475|29578.9|29466.9|24
1652555560000|2022-05-14 19:12:40|29579.5|29467.5|29579.5|29467.5|29580.8|29468.8|29579.4|29467.4|27
1652555570000|2022-05-14 19:12:50|29580|29468|29585.8|29473.8|29585.8|29473.8|29579.4|29467.4|22
1652555580000|2022-05-14 19:13:00|29585.9|29473.9|29585.4|29473.4|29586.4|29474.4|29585.4|29473.4|19
1652555590000|2022-05-14 19:13:10|29585.2|29473.2|29581.6|29469.6|29585.2|29473.2|29580.2|29468.2|15
1652555600000|2022-05-14 19:13:20|29581.9|29469.9|29581.8|29469.8|29585.8|29473.8|29581.8|29469.8|19
1652555610000|2022-05-14 19:13:30|29582.3|29470.3|29567.9|29455.9|29582.4|29470.4|29567.7|29455.7|22
1652555620000|2022-05-14 19:13:40|29568|29456|29574.2|29462.2|29577.3|29465.3|29567.9|29455.9|22
1652555630000|2022-05-14 19:13:50|29572.6|29460.6|29561.4|29449.4|29573|29461|29561.4|29449.4|28
1652555640000|2022-05-14 19:14:00|29560.8|29448.8|29564.5|29452.5|29564.6|29452.6|29555.2|29443.2|19
1652555650000|2022-05-14 19:14:10|29564|29452|29565.5|29453.5|29565.5|29453.5|29562.9|29450.9|16
1652555660000|2022-05-14 19:14:20|29565.6|29453.6|29563.9|29451.9|29566|29454|29563.2|29451.2|17
1652555670000|2022-05-14 19:14:30|29564.4|29452.4|29566.7|29454.7|29568.3|29456.3|29564.4|29452.4|19
1652555680000|2022-05-14 19:14:40|29566.9|29454.9|29569.7|29457.7|29570|29458|29566.9|29454.9|19
1652555690000|2022-05-14 19:14:50|29569.6|29457.6|29571.4|29459.4|29572.6|29460.6|29569.1|29457.1|27
1652555700000|2022-05-14 19:15:00|29571.6|29459.6|29574.8|29462.8|29574.9|29462.9|29571.3|29459.3|22
1652555710000|2022-05-14 19:15:10|29575|29463|29576.1|29464.1|29576.4|29464.4|29574.9|29462.9|17
1652555720000|2022-05-14 19:15:20|29576.4|29464.4|29575.9|29463.9|29576.4|29464.4|29575.7|29463.7|17
1652555730000|2022-05-14 19:15:30|29579.9|29467.9|29576.2|29464.2|29580.1|29468.1|29576.2|29464.2|14
1652555740000|2022-05-14 19:15:40|29576|29464|29572.6|29460.6|29576.8|29464.8|29572.6|29460.6|26
1652555750000|2022-05-14 19:15:50|29571|29459|29565.1|29453.1|29571|29459|29565|29453|22
1652555760000|2022-05-14 19:16:00|29565.5|29453.5|29561.5|29449.5|29565.5|29453.5|29561.3|29449.3|19
1652555770000|2022-05-14 19:16:10|29561.6|29449.6|29560.2|29448.2|29562.4|29450.4|29560.2|29448.2|13
1652555780000|2022-05-14 19:16:20|29559.3|29447.3|29549.7|29437.7|29559.4|29447.4|29549.7|29437.7|22
1652555790000|2022-05-14 19:16:30|29549.2|29437.2|29526.9|29414.9|29551.9|29439.9|29526.7|29414.7|30
1652555800000|2022-05-14 19:16:40|29528.3|29416.3|29521.9|29409.9|29530.7|29418.7|29521.9|29409.9|21
1652555810000|2022-05-14 19:16:50|29522|29410|29508.2|29396.2|29522|29410|29506.2|29394.2|28
1652555820000|2022-05-14 19:17:00|29506.9|29394.9|29506.4|29394.4|29510.7|29398.7|29504.7|29392.7|16
1652555830000|2022-05-14 19:17:10|29504.3|29392.3|29497|29385|29504.3|29392.3|29496.1|29384.1|24
1652555840000|2022-05-14 19:17:20|29497.1|29385.1|29495|29383|29499.1|29387.1|29495|29383|27
1652555850000|2022-05-14 19:17:30|29494.5|29382.5|29466|29354|29497.4|29385.4|29466|29354|29
1652555860000|2022-05-14 19:17:40|29465.6|29353.6|29452.5|29340.5|29465.6|29353.6|29446.5|29334.5|34
1652555870000|2022-05-14 19:17:50|29452.4|29340.4|29454.7|29342.7|29455|29343|29448.8|29336.8|37
1652555880000|2022-05-14 19:18:00|29454.9|29342.9|29455.3|29343.3|29457.4|29345.4|29450.6|29338.6|35
1652555890000|2022-05-14 19:18:10|29454.6|29342.6|29464.4|29352.4|29467.1|29355.1|29454.6|29342.6|25
1652555900000|2022-05-14 19:18:20|29463.7|29351.7|29463.1|29351.1|29463.9|29351.9|29459.3|29347.3|30
1652555910000|2022-05-14 19:18:30|29459|29347|29468.3|29356.3|29468.3|29356.3|29459|29347|30
1652555920000|2022-05-14 19:18:40|29468.7|29356.7|29459|29347|29469.1|29357.1|29458.6|29346.6|30
1652555930000|2022-05-14 19:18:50|29459.3|29347.3|29467.1|29355.1|29467.3|29355.3|29459.3|29347.3|21
1652555940000|2022-05-14 19:19:00|29465.4|29353.4|29449.9|29337.9|29465.4|29353.4|29449.7|29337.7|29
1652555950000|2022-05-14 19:19:10|29450|29338|29445.5|29333.5|29459|29347|29443.5|29331.5|25
1652555960000|2022-05-14 19:19:20|29445.4|29333.4|29445.6|29333.6|29446.6|29334.6|29443.1|29331.1|33
1652555970000|2022-05-14 19:19:30|29445.7|29333.7|29443.3|29331.3|29448.9|29336.9|29442.4|29330.4|23
1652555980000|2022-05-14 19:19:40|29442.8|29330.8|29443.5|29331.5|29443.6|29331.6|29441.7|29329.7|26
1652555990000|2022-05-14 19:19:50|29443.6|29331.6|29433.7|29321.7|29443.6|29331.6|29433.6|29321.6|26
1652556000000|2022-05-14 19:20:00|29436|29324|29437|29325|29438|29326|29433.7|29321.7|27
1652556010000|2022-05-14 19:20:10|29437.3|29325.3|29442.4|29330.4|29443.1|29331.1|29437.3|29325.3|27
1652556020000|2022-05-14 19:20:20|29443.2|29331.2|29441.7|29329.7|29444.7|29332.7|29439.5|29327.5|32
1652556030000|2022-05-14 19:20:30|29441.8|29329.8|29413.6|29301.6|29444.5|29332.5|29413.5|29301.5|33
1652556040000|2022-05-14 19:20:40|29415.8|29303.8|29398.8|29286.8|29416.4|29304.4|29398.8|29286.8|30
1652556050000|2022-05-14 19:20:50|29398.3|29286.3|29408.7|29296.7|29416.5|29304.5|29398.2|29286.2|34
1652556060000|2022-05-14 19:21:00|29409.9|29297.9|29423.9|29311.9|29423.9|29311.9|29407|29295|34
1652556070000|2022-05-14 19:21:10|29424.1|29312.1|29438.1|29326.1|29439|29327|29424.1|29312.1|34
1652556080000|2022-05-14 19:21:20|29438.2|29326.2|29428.3|29316.3|29441.3|29329.3|29424.5|29312.5|31
1652556090000|2022-05-14 19:21:30|29430.3|29318.3|29432.6|29320.6|29432.7|29320.7|29428.1|29316.1|32
1652556100000|2022-05-14 19:21:40|29432.1|29320.1|29434.6|29322.6|29436|29324|29431.8|29319.8|31
1652556110000|2022-05-14 19:21:50|29433.9|29321.9|29425|29313|29435.2|29323.2|29424.1|29312.1|25
1652556120000|2022-05-14 19:22:00|29423.6|29311.6|29436.5|29324.5|29436.5|29324.5|29416.6|29304.6|33
1652556130000|2022-05-14 19:22:10|29437.1|29325.1|29440.1|29328.1|29440.4|29328.4|29435.2|29323.2|31
1652556140000|2022-05-14 19:22:20|29440|29328|29434|29322|29440.9|29328.9|29433.8|29321.8|16
1652556150000|2022-05-14 19:22:30|29433.8|29321.8|29439.4|29327.4|29440.3|29328.3|29433.7|29321.7|25
1652556160000|2022-05-14 19:22:40|29439.7|29327.7|29446.8|29334.8|29446.8|29334.8|29439.5|29327.5|19
1652556170000|2022-05-14 19:22:50|29446.4|29334.4|29440.7|29328.7|29446.4|29334.4|29440.7|29328.7|29
1652556180000|2022-05-14 19:23:00|29440.3|29328.3|29435.4|29323.4|29440.3|29328.3|29434|29322|21
1652556190000|2022-05-14 19:23:10|29435|29323|29445.6|29333.6|29445.6|29333.6|29435|29323|24
1652556200000|2022-05-14 19:23:20|29445.7|29333.7|29447.5|29335.5|29447.6|29335.6|29444.8|29332.8|21
1652556210000|2022-05-14 19:23:30|29447.4|29335.4|29445.3|29333.3|29447.5|29335.5|29445.1|29333.1|17
1652556220000|2022-05-14 19:23:40|29444.9|29332.9|29441.5|29329.5|29445.2|29333.2|29441.4|29329.4|18
1652556230000|2022-05-14 19:23:50|29441.8|29329.8|29440.5|29328.5|29442.3|29330.3|29440.5|29328.5|21
1652556240000|2022-05-14 19:24:00|29438.9|29326.9|29437.2|29325.2|29438.9|29326.9|29437.1|29325.1|15
1652556250000|2022-05-14 19:24:10|29437.3|29325.3|29436.1|29324.1|29437.6|29325.6|29435.9|29323.9|11
1652556260000|2022-05-14 19:24:20|29435.8|29323.8|29435.7|29323.7|29437.1|29325.1|29435.7|29323.7|15
1652556270000|2022-05-14 19:24:30|29436.1|29324.1|29439.4|29327.4|29439.8|29327.8|29436.1|29324.1|22
1652556280000|2022-05-14 19:24:40|29439|29327|29439.9|29327.9|29439.9|29327.9|29437.4|29325.4|23
1652556290000|2022-05-14 19:24:50|29439.6|29327.6|29443.7|29331.7|29443.8|29331.8|29439.6|29327.6|17
1652556300000|2022-05-14 19:25:00|29443.3|29331.3|29439.2|29327.2|29443.3|29331.3|29438.8|29326.8|23
1652556310000|2022-05-14 19:25:10|29439.7|29327.7|29440.7|29328.7|29441.6|29329.6|29439.7|29327.7|27
1652556320000|2022-05-14 19:25:20|29440.5|29328.5|29436|29324|29441|29329|29434.8|29322.8|27
1652556330000|2022-05-14 19:25:30|29436.2|29324.2|29434.3|29322.3|29437|29325|29434|29322|21
1652556340000|2022-05-14 19:25:40|29435.5|29323.5|29439.4|29327.4|29439.8|29327.8|29434.7|29322.7|22
1652556350000|2022-05-14 19:25:50|29439.3|29327.3|29447.4|29335.4|29447.4|29335.4|29439.1|29327.1|28
1652556360000|2022-05-14 19:26:00|29447.9|29335.9|29439.7|29327.7|29447.9|29335.9|29439.6|29327.6|24
1652556370000|2022-05-14 19:26:10|29439.9|29327.9|29440.4|29328.4|29440.7|29328.7|29439.6|29327.6|11
1652556380000|2022-05-14 19:26:20|29440.8|29328.8|29438.4|29326.4|29440.8|29328.8|29438.4|29326.4|12
1652556390000|2022-05-14 19:26:30|29438.5|29326.5|29440.7|29328.7|29440.7|29328.7|29438.5|29326.5|5
1652556400000|2022-05-14 19:26:40|29439.8|29327.8|29437.5|29325.5|29440.4|29328.4|29437.4|29325.4|13
1652556410000|2022-05-14 19:26:50|29437.7|29325.7|29433.5|29321.5|29438.2|29326.2|29433.5|29321.5|10
1652556420000|2022-05-14 19:27:00|29433|29321|29431.7|29319.7|29433|29321|29431.7|29319.7|13
1652556430000|2022-05-14 19:27:10|29431.5|29319.5|29421.7|29309.7|29431.5|29319.5|29421.7|29309.7|11
1652556440000|2022-05-14 19:27:20|29421.9|29309.9|29422.7|29310.7|29423.3|29311.3|29421|29309|18
1652556450000|2022-05-14 19:27:30|29422.8|29310.8|29426.3|29314.3|29426.3|29314.3|29421.3|29309.3|21
1652556460000|2022-05-14 19:27:40|29426.7|29314.7|29422.2|29310.2|29431.6|29319.6|29421.8|29309.8|32
1652556470000|2022-05-14 19:27:50|29422.1|29310.1|29428.9|29316.9|29429.2|29317.2|29422.1|29310.1|27
1652556480000|2022-05-14 19:28:00|29428.8|29316.8|29439.8|29327.8|29439.8|29327.8|29428.3|29316.3|23
1652556490000|2022-05-14 19:28:10|29440.3|29328.3|29439.5|29327.5|29446|29334|29439.5|29327.5|25
1652556500000|2022-05-14 19:28:20|29440.1|29328.1|29442.6|29330.6|29442.7|29330.7|29439.5|29327.5|19
1652556510000|2022-05-14 19:28:30|29442.5|29330.5|29446|29334|29448.1|29336.1|29441.1|29329.1|23
1652556520000|2022-05-14 19:28:40|29446.6|29334.6|29444.9|29332.9|29446.9|29334.9|29443.5|29331.5|20
1652556530000|2022-05-14 19:28:50|29444.6|29332.6|29440.5|29328.5|29444.6|29332.6|29440.5|29328.5|20
1652556540000|2022-05-14 19:29:00|29439.8|29327.8|29437.2|29325.2|29440|29328|29436.8|29324.8|21
1652556550000|2022-05-14 19:29:10|29437|29325|29438.5|29326.5|29438.5|29326.5|29434.4|29322.4|14
1652556560000|2022-05-14 19:29:20|29437.2|29325.2|29436.8|29324.8|29437.2|29325.2|29436.3|29324.3|17
1652556570000|2022-05-14 19:29:30|29436.2|29324.2|29437.4|29325.4|29437.4|29325.4|29435.8|29323.8|13
1652556580000|2022-05-14 19:29:40|29437.6|29325.6|29443.7|29331.7|29444|29332|29437.6|29325.6|25
1652556590000|2022-05-14 19:29:50|29443.4|29331.4|29439.4|29327.4|29443.7|29331.7|29439.3|29327.3|18
1652556600000|2022-05-14 19:30:00|29439.3|29327.3|29440.4|29328.4|29440.4|29328.4|29437.9|29325.9|15
1652556610000|2022-05-14 19:30:10|29440.2|29328.2|29447.2|29335.2|29447.2|29335.2|29439.9|29327.9|26
1652556620000|2022-05-14 19:30:20|29447|29335|29445.5|29333.5|29447|29335|29444.1|29332.1|22
1652556630000|2022-05-14 19:30:30|29446.3|29334.3|29447.8|29335.8|29448.9|29336.9|29446.3|29334.3|20
1652556640000|2022-05-14 19:30:40|29448|29336|29447.3|29335.3|29449.2|29337.2|29447.3|29335.3|21
1652556650000|2022-05-14 19:30:50|29448.7|29336.7|29448.4|29336.4|29449.6|29337.6|29445.6|29333.6|28
1652556660000|2022-05-14 19:31:00|29447.8|29335.8|29448.4|29336.4|29449.5|29337.5|29447.5|29335.5|16
1652556670000|2022-05-14 19:31:10|29448.3|29336.3|29441.9|29329.9|29449.4|29337.4|29441.7|29329.7|16
1652556680000|2022-05-14 19:31:20|29441.8|29329.8|29437.6|29325.6|29441.9|29329.9|29437.6|29325.6|17
1652556690000|2022-05-14 19:31:30|29437.8|29325.8|29426|29314|29438.1|29326.1|29425.9|29313.9|22
1652556700000|2022-05-14 19:31:40|29425.9|29313.9|29425.8|29313.8|29428.9|29316.9|29425.8|29313.8|20
1652556710000|2022-05-14 19:31:50|29427.1|29315.1|29425.8|29313.8|29427.4|29315.4|29425.7|29313.7|18
1652556720000|2022-05-14 19:32:00|29426|29314|29419.9|29307.9|29428.7|29316.7|29418.3|29306.3|28
1652556730000|2022-05-14 19:32:10|29419.7|29307.7|29426.2|29314.2|29426.3|29314.3|29417.2|29305.2|22
1652556740000|2022-05-14 19:32:20|29426.1|29314.1|29422.4|29310.4|29426.5|29314.5|29422.3|29310.3|15
1652556750000|2022-05-14 19:32:30|29422.7|29310.7|29423.4|29311.4|29423.9|29311.9|29422.4|29310.4|16
1652556760000|2022-05-14 19:32:40|29423.3|29311.3|29423.3|29311.3|29423.6|29311.6|29422.6|29310.6|22
1652556770000|2022-05-14 19:32:50|29423.7|29311.7|29431.8|29319.8|29431.8|29319.8|29423.3|29311.3|24
1652556780000|2022-05-14 19:33:00|29433.6|29321.6|29438.6|29326.6|29438.6|29326.6|29432.5|29320.5|22
1652556790000|2022-05-14 19:33:10|29438.7|29326.7|29447.4|29335.4|29450.8|29338.8|29438.6|29326.6|28
1652556800000|2022-05-14 19:33:20|29447.5|29335.5|29451|29339|29451.6|29339.6|29447.5|29335.5|21
1652556810000|2022-05-14 19:33:30|29452.2|29340.2|29453|29341|29456|29344|29451.5|29339.5|20
1652556820000|2022-05-14 19:33:40|29453.1|29341.1|29449.2|29337.2|29453.1|29341.1|29448|29336|28
1652556830000|2022-05-14 19:33:50|29448.8|29336.8|29450.8|29338.8|29450.8|29338.8|29448.3|29336.3|21
1652556840000|2022-05-14 19:34:00|29450.7|29338.7|29449.9|29337.9|29450.7|29338.7|29448.3|29336.3|22
1652556850000|2022-05-14 19:34:10|29449.7|29337.7|29444.1|29332.1|29450.1|29338.1|29444.1|29332.1|14
1652556860000|2022-05-14 19:34:20|29441.2|29329.2|29437.4|29325.4|29441.2|29329.2|29437|29325|18
1652556870000|2022-05-14 19:34:30|29437.5|29325.5|29422.5|29310.5|29437.5|29325.5|29422.5|29310.5|29
1652556880000|2022-05-14 19:34:40|29421.6|29309.6|29419.8|29307.8|29422.5|29310.5|29419.8|29307.8|24
1652556890000|2022-05-14 19:34:50|29419.1|29307.1|29416.3|29304.3|29419.1|29307.1|29414.2|29302.2|26
1652556900000|2022-05-14 19:35:00|29417.4|29305.4|29429.8|29317.8|29430.1|29318.1|29417.1|29305.1|27
1652556910000|2022-05-14 19:35:10|29429.4|29317.4|29428.1|29316.1|29429.8|29317.8|29425.8|29313.8|30
1652556920000|2022-05-14 19:35:20|29428.4|29316.4|29426.4|29314.4|29428.4|29316.4|29425.4|29313.4|24
1652556930000|2022-05-14 19:35:30|29426.5|29314.5|29427|29315|29428.4|29316.4|29426.5|29314.5|21
1652556940000|2022-05-14 19:35:40|29427.1|29315.1|29426.7|29314.7|29427.1|29315.1|29425.6|29313.6|23
1652556950000|2022-05-14 19:35:50|29427|29315|29427.5|29315.5|29427.7|29315.7|29426.8|29314.8|21
1652556960000|2022-05-14 19:36:00|29427.3|29315.3|29434|29322|29434|29322|29426.7|29314.7|28
1652556970000|2022-05-14 19:36:10|29434.3|29322.3|29444.2|29332.2|29444.5|29332.5|29431.4|29319.4|27
1652556980000|2022-05-14 19:36:20|29445.1|29333.1|29452.7|29340.7|29452.7|29340.7|29445|29333|27
1652556990000|2022-05-14 19:36:30|29453.1|29341.1|29446|29334|29453.1|29341.1|29446|29334|20
1652557000000|2022-05-14 19:36:40|29445.9|29333.9|29450.6|29338.6|29450.6|29338.6|29445.8|29333.8|21
1652557010000|2022-05-14 19:36:50|29451|29339|29459.2|29347.2|29461.3|29349.3|29450.9|29338.9|22
1652557020000|2022-05-14 19:37:00|29458.8|29346.8|29456.3|29344.3|29459.9|29347.9|29453.7|29341.7|27
1652557030000|2022-05-14 19:37:10|29456.4|29344.4|29458.7|29346.7|29459.3|29347.3|29456.4|29344.4|14
1652557040000|2022-05-14 19:37:20|29458.5|29346.5|29453.1|29341.1|29460|29348|29452.7|29340.7|29
1652557050000|2022-05-14 19:37:30|29453|29341|29443.4|29331.4|29453|29341|29443.2|29331.2|24
1652557060000|2022-05-14 19:37:40|29444.7|29332.7|29443.8|29331.8|29445.3|29333.3|29443.4|29331.4|24
1652557070000|2022-05-14 19:37:50|29444.3|29332.3|29437.7|29325.7|29444.3|29332.3|29436.6|29324.6|34
1652557080000|2022-05-14 19:38:00|29438.7|29326.7|29408.1|29296.1|29439.8|29327.8|29407.9|29295.9|30
1652557090000|2022-05-14 19:38:10|29407.4|29295.4|29385.6|29273.6|29408.1|29296.1|29385.6|29273.6|28
1652557100000|2022-05-14 19:38:20|29386.1|29274.1|29388|29276|29388.1|29276.1|29385.2|29273.2|27
1652557110000|2022-05-14 19:38:30|29388.2|29276.2|29389.6|29277.6|29390.2|29278.2|29388.2|29276.2|24
1652557120000|2022-05-14 19:38:40|29389.5|29277.5|29369.3|29257.3|29389.5|29277.5|29369.1|29257.1|28
1652557130000|2022-05-14 19:38:50|29369.1|29257.1|29364.2|29252.2|29369.7|29257.7|29359.8|29247.8|29
1652557140000|2022-05-14 19:39:00|29363.5|29251.5|29357.2|29245.2|29367.6|29255.6|29354.5|29242.5|35
1652557150000|2022-05-14 19:39:10|29356|29244|29330.1|29218.1|29359|29247|29329.4|29217.4|34
1652557160000|2022-05-14 19:39:20|29330.8|29218.8|29330.5|29218.5|29338.1|29226.1|29328.3|29216.3|29
1652557170000|2022-05-14 19:39:30|29329.8|29217.8|29327.2|29215.2|29330.2|29218.2|29325.2|29213.2|28
1652557180000|2022-05-14 19:39:40|29326.2|29214.2|29338.2|29226.2|29340.4|29228.4|29326|29214|34
1652557190000|2022-05-14 19:39:50|29338|29226|29343.3|29231.3|29343.3|29231.3|29337.9|29225.9|23
1652557200000|2022-05-14 19:40:00|29343.8|29231.8|29339.9|29227.9|29343.9|29231.9|29337.4|29225.4|24
1652557210000|2022-05-14 19:40:10|29340.8|29228.8|29337.8|29225.8|29342.9|29230.9|29337.8|29225.8|28
1652557220000|2022-05-14 19:40:20|29338.3|29226.3|29342|29230|29343.7|29231.7|29337.6|29225.6|25
1652557230000|2022-05-14 19:40:30|29341.9|29229.9|29328.1|29216.1|29341.9|29229.9|29328|29216|27
1652557240000|2022-05-14 19:40:40|29327.5|29215.5|29321.9|29209.9|29327.5|29215.5|29321.7|29209.7|29
1652557250000|2022-05-14 19:40:50|29322.1|29210.1|29332.7|29220.7|29333.8|29221.8|29321.4|29209.4|30
1652557260000|2022-05-14 19:41:00|29333.5|29221.5|29344.9|29232.9|29345.2|29233.2|29333.3|29221.3|35
1652557270000|2022-05-14 19:41:10|29345.3|29233.3|29362.7|29250.7|29365.1|29253.1|29344.7|29232.7|32
1652557280000|2022-05-14 19:41:20|29363.1|29251.1|29368.7|29256.7|29370.6|29258.6|29363.1|29251.1|24
1652557290000|2022-05-14 19:41:30|29368.2|29256.2|29363.4|29251.4|29368.2|29256.2|29353.2|29241.2|28
1652557300000|2022-05-14 19:41:40|29364|29252|29356.3|29244.3|29365.6|29253.6|29355.9|29243.9|33
1652557310000|2022-05-14 19:41:50|29355.8|29243.8|29356.2|29244.2|29356.7|29244.7|29355.3|29243.3|26
1652557320000|2022-05-14 19:42:00|29356.3|29244.3|29364.3|29252.3|29364.3|29252.3|29356.3|29244.3|24
1652557330000|2022-05-14 19:42:10|29363.6|29251.6|29368|29256|29368|29256|29361.7|29249.7|23
1652557340000|2022-05-14 19:42:20|29368.7|29256.7|29370.5|29258.5|29370.6|29258.6|29368.4|29256.4|21
1652557350000|2022-05-14 19:42:30|29370.7|29258.7|29373.5|29261.5|29373.5|29261.5|29370|29258|21
1652557360000|2022-05-14 19:42:40|29372.3|29260.3|29367.9|29255.9|29372.3|29260.3|29367.8|29255.8|22
1652557370000|2022-05-14 19:42:50|29368|29256|29367.2|29255.2|29369.3|29257.3|29367.2|29255.2|19
1652557380000|2022-05-14 19:43:00|29366.2|29254.2|29366.6|29254.6|29368.4|29256.4|29366.1|29254.1|25
1652557390000|2022-05-14 19:43:10|29366.8|29254.8|29371.4|29259.4|29371.5|29259.5|29366.8|29254.8|23
1652557400000|2022-05-14 19:43:20|29371.3|29259.3|29370.7|29258.7|29372.8|29260.8|29370.7|29258.7|27
1652557410000|2022-05-14 19:43:30|29370.4|29258.4|29373.8|29261.8|29374|29262|29370.3|29258.3|22
1652557420000|2022-05-14 19:43:40|29374.3|29262.3|29373.2|29261.2|29374.4|29262.4|29372.3|29260.3|19
1652557430000|2022-05-14 19:43:50|29373.3|29261.3|29369.6|29257.6|29373.6|29261.6|29369.6|29257.6|27
1652557440000|2022-05-14 19:44:00|29367.9|29255.9|29372|29260|29372|29260|29367.9|29255.9|20
1652557450000|2022-05-14 19:44:10|29371.5|29259.5|29371.1|29259.1|29372.6|29260.6|29370.7|29258.7|26
1652557460000|2022-05-14 19:44:20|29371.2|29259.2|29371.3|29259.3|29372.2|29260.2|29370.9|29258.9|18
1652557470000|2022-05-14 19:44:30|29371.4|29259.4|29369.5|29257.5|29371.7|29259.7|29369.2|29257.2|25
1652557480000|2022-05-14 19:44:40|29369.6|29257.6|29389.1|29277.1|29390.4|29278.4|29369.6|29257.6|26
1652557490000|2022-05-14 19:44:50|29388.8|29276.8|29376.9|29264.9|29391.2|29279.2|29376.6|29264.6|28
1652557500000|2022-05-14 19:45:00|29371.3|29259.3|29360.2|29248.2|29371.3|29259.3|29360.2|29248.2|27
1652557510000|2022-05-14 19:45:10|29359.5|29247.5|29367|29255|29368.2|29256.2|29355.5|29243.5|31
1652557520000|2022-05-14 19:45:20|29367.3|29255.3|29355|29243|29367.4|29255.4|29355|29243|32
1652557530000|2022-05-14 19:45:30|29355.5|29243.5|29356.2|29244.2|29356.8|29244.8|29351.8|29239.8|33
1652557540000|2022-05-14 19:45:40|29356.4|29244.4|29346.8|29234.8|29360.7|29248.7|29346.8|29234.8|29
1652557550000|2022-05-14 19:45:50|29346|29234|29358.4|29246.4|29358.4|29246.4|29345.6|29233.6|30
1652557560000|2022-05-14 19:46:00|29357.4|29245.4|29352.3|29240.3|29358.2|29246.2|29351|29239|24
1652557570000|2022-05-14 19:46:10|29352.6|29240.6|29346.5|29234.5|29352.6|29240.6|29345.7|29233.7|32
1652557580000|2022-05-14 19:46:20|29346.6|29234.6|29346.7|29234.7|29347.2|29235.2|29346.6|29234.6|16
1652557590000|2022-05-14 19:46:30|29346.8|29234.8|29343.3|29231.3|29349.5|29237.5|29341.6|29229.6|35
1652557600000|2022-05-14 19:46:40|29342.4|29230.4|29350.9|29238.9|29351.8|29239.8|29341.4|29229.4|33
1652557610000|2022-05-14 19:46:50|29350.1|29238.1|29351|29239|29351|29239|29345.4|29233.4|30
1652557620000|2022-05-14 19:47:00|29350.9|29238.9|29342.2|29230.2|29350.9|29238.9|29338|29226|33
1652557630000|2022-05-14 19:47:10|29340.8|29228.8|29342.3|29230.3|29344|29232|29340.6|29228.6|23
1652557640000|2022-05-14 19:47:20|29342.4|29230.4|29338.2|29226.2|29342.6|29230.6|29338.2|29226.2|22
1652557650000|2022-05-14 19:47:30|29338.6|29226.6|29339.8|29227.8|29342.2|29230.2|29338.6|29226.6|30
1652557660000|2022-05-14 19:47:40|29340.3|29228.3|29341.3|29229.3|29347.5|29235.5|29340.3|29228.3|38
1652557670000|2022-05-14 19:47:50|29340.2|29228.2|29332.5|29220.5|29340.2|29228.2|29329.7|29217.7|33
1652557680000|2022-05-14 19:48:00|29334.3|29222.3|29327.1|29215.1|29334.3|29222.3|29320.8|29208.8|33
1652557690000|2022-05-14 19:48:10|29328.4|29216.4|29332.5|29220.5|29333.4|29221.4|29328.4|29216.4|29
1652557700000|2022-05-14 19:48:20|29332.4|29220.4|29325.1|29213.1|29332.6|29220.6|29322|29210|21
1652557710000|2022-05-14 19:48:30|29327.1|29215.1|29328.4|29216.4|29328.4|29216.4|29324.6|29212.6|25
1652557720000|2022-05-14 19:48:40|29328.9|29216.9|29339.6|29227.6|29339.6|29227.6|29328.2|29216.2|28
1652557730000|2022-05-14 19:48:50|29339.9|29227.9|29342.2|29230.2|29342.9|29230.9|29339.8|29227.8|24
1652557740000|2022-05-14 19:49:00|29342.6|29230.6|29346.2|29234.2|29346.2|29234.2|29342.6|29230.6|16
1652557750000|2022-05-14 19:49:10|29346.5|29234.5|29346.7|29234.7|29347.5|29235.5|29346.5|29234.5|23
1652557760000|2022-05-14 19:49:20|29346.8|29234.8|29354.6|29242.6|29354.6|29242.6|29346.8|29234.8|19
1652557770000|2022-05-14 19:49:30|29354.2|29242.2|29355|29243|29355.4|29243.4|29354.2|29242.2|17
1652557780000|2022-05-14 19:49:40|29355.1|29243.1|29351.7|29239.7|29355.3|29243.3|29351|29239|23
1652557790000|2022-05-14 19:49:50|29351.5|29239.5|29353.1|29241.1|29353.4|29241.4|29351.2|29239.2|22
1652557800000|2022-05-14 19:50:00|29352.7|29240.7|29356.8|29244.8|29356.9|29244.9|29352.7|29240.7|17
1652557810000|2022-05-14 19:50:10|29356.9|29244.9|29361.2|29249.2|29361.2|29249.2|29356.9|29244.9|14
1652557820000|2022-05-14 19:50:20|29360.9|29248.9|29361.3|29249.3|29361.5|29249.5|29357.4|29245.4|21
1652557830000|2022-05-14 19:50:30|29361.4|29249.4|29360.1|29248.1|29366|29254|29360.1|29248.1|23
1652557840000|2022-05-14 19:50:40|29359|29247|29361.9|29249.9|29361.9|29249.9|29355.7|29243.7|30
1652557850000|2022-05-14 19:50:50|29362|29250|29355.7|29243.7|29362.4|29250.4|29355.4|29243.4|30
1652557860000|2022-05-14 19:51:00|29354.8|29242.8|29360.6|29248.6|29360.6|29248.6|29351.4|29239.4|28
1652557870000|2022-05-14 19:51:10|29361.8|29249.8|29358.7|29246.7|29361.8|29249.8|29355.9|29243.9|32
1652557880000|2022-05-14 19:51:20|29358.2|29246.2|29361.3|29249.3|29361.3|29249.3|29358.2|29246.2|30
1652557890000|2022-05-14 19:51:30|29360.9|29248.9|29360.1|29248.1|29362|29250|29359.1|29247.1|25
1652557900000|2022-05-14 19:51:40|29359.3|29247.3|29363.4|29251.4|29363.5|29251.5|29359.3|29247.3|17
1652557910000|2022-05-14 19:51:50|29363.5|29251.5|29362.8|29250.8|29363.5|29251.5|29362|29250|26
1652557920000|2022-05-14 19:52:00|29363.2|29251.2|29364.9|29252.9|29365.4|29253.4|29362.3|29250.3|29
1652557930000|2022-05-14 19:52:10|29364.8|29252.8|29352.6|29240.6|29365.3|29253.3|29352.2|29240.2|24
1652557940000|2022-05-14 19:52:20|29353.8|29241.8|29354.4|29242.4|29354.6|29242.6|29347.7|29235.7|27
1652557950000|2022-05-14 19:52:30|29354.9|29242.9|29361|29249|29361|29249|29354.9|29242.9|29
1652557960000|2022-05-14 19:52:40|29361.2|29249.2|29358.2|29246.2|29363.2|29251.2|29357.1|29245.1|27
1652557970000|2022-05-14 19:52:50|29358.8|29246.8|29358.8|29246.8|29362.1|29250.1|29358.3|29246.3|27
1652557980000|2022-05-14 19:53:00|29358.3|29246.3|29358.2|29246.2|29359.2|29247.2|29357.9|29245.9|19
1652557990000|2022-05-14 19:53:10|29358.1|29246.1|29358|29246|29358.6|29246.6|29357.2|29245.2|22
1652558000000|2022-05-14 19:53:20|29358.4|29246.4|29354.2|29242.2|29358.4|29246.4|29353.7|29241.7|24
1652558010000|2022-05-14 19:53:30|29354.7|29242.7|29354.4|29242.4|29354.7|29242.7|29354|29242|13
1652558020000|2022-05-14 19:53:40|29354.6|29242.6|29354.1|29242.1|29354.7|29242.7|29353.8|29241.8|25
1652558030000|2022-05-14 19:53:50|29353.9|29241.9|29353.5|29241.5|29354.3|29242.3|29349.6|29237.6|28
1652558040000|2022-05-14 19:54:00|29353.6|29241.6|29353.6|29241.6|29353.6|29241.6|29353.1|29241.1|12
1652558050000|2022-05-14 19:54:10|29353.9|29241.9|29358.9|29246.9|29358.9|29246.9|29353.4|29241.4|20
1652558060000|2022-05-14 19:54:20|29359|29247|29361|29249|29361.3|29249.3|29357.9|29245.9|30
1652558070000|2022-05-14 19:54:30|29361.3|29249.3|29361.1|29249.1|29361.9|29249.9|29361|29249|16
1652558080000|2022-05-14 19:54:40|29361.3|29249.3|29362.4|29250.4|29362.6|29250.6|29361.1|29249.1|22
1652558090000|2022-05-14 19:54:50|29362.6|29250.6|29394.5|29282.5|29394.5|29282.5|29361.9|29249.9|33
1652558100000|2022-05-14 19:55:00|29396|29284|29404.6|29292.6|29423|29311|29394.8|29282.8|38
1652558110000|2022-05-14 19:55:10|29404.4|29292.4|29417.6|29305.6|29417.6|29305.6|29400.3|29288.3|36
1652558120000|2022-05-14 19:55:20|29417|29305|29414.8|29302.8|29418.1|29306.1|29414.8|29302.8|27
1652558130000|2022-05-14 19:55:30|29413.9|29301.9|29416.4|29304.4|29418.2|29306.2|29412|29300|35
1652558140000|2022-05-14 19:55:40|29417.1|29305.1|29416.5|29304.5|29418.7|29306.7|29415.5|29303.5|20
1652558150000|2022-05-14 19:55:50|29416.4|29304.4|29413.8|29301.8|29418.6|29306.6|29413.6|29301.6|16
1652558160000|2022-05-14 19:56:00|29413.9|29301.9|29412.5|29300.5|29414|29302|29409.9|29297.9|23
1652558170000|2022-05-14 19:56:10|29410|29298|29394.4|29282.4|29410|29298|29394.4|29282.4|34
1652558180000|2022-05-14 19:56:20|29393|29281|29388.7|29276.7|29394.3|29282.3|29385.2|29273.2|32
1652558190000|2022-05-14 19:56:30|29388.4|29276.4|29385.2|29273.2|29388.4|29276.4|29385.2|29273.2|26
1652558200000|2022-05-14 19:56:40|29384.3|29272.3|29374.6|29262.6|29384.3|29272.3|29373.4|29261.4|29
1652558210000|2022-05-14 19:56:50|29375.7|29263.7|29371|29259|29375.7|29263.7|29369|29257|27
1652558220000|2022-05-14 19:57:00|29370.2|29258.2|29370.4|29258.4|29372|29260|29366.7|29254.7|32
1652558230000|2022-05-14 19:57:10|29369.9|29257.9|29359.8|29247.8|29369.9|29257.9|29359.8|29247.8|31
1652558240000|2022-05-14 19:57:20|29360.1|29248.1|29342.4|29230.4|29360.5|29248.5|29341.2|29229.2|32
1652558250000|2022-05-14 19:57:30|29342.6|29230.6|29343.1|29231.1|29343.2|29231.2|29342.1|29230.1|25
1652558260000|2022-05-14 19:57:40|29343.2|29231.2|29352|29240|29352|29240|29342.8|29230.8|34
1652558270000|2022-05-14 19:57:50|29354.4|29242.4|29356.1|29244.1|29357.4|29245.4|29353.9|29241.9|29
1652558280000|2022-05-14 19:58:00|29356.7|29244.7|29353.9|29241.9|29357.2|29245.2|29350|29238|24
1652558290000|2022-05-14 19:58:10|29354|29242|29359.8|29247.8|29360.3|29248.3|29353.9|29241.9|22
1652558300000|2022-05-14 19:58:20|29360.3|29248.3|29362.8|29250.8|29363.1|29251.1|29359.6|29247.6|14
1652558310000|2022-05-14 19:58:30|29362.7|29250.7|29362.3|29250.3|29362.8|29250.8|29361.8|29249.8|19
1652558320000|2022-05-14 19:58:40|29362.2|29250.2|29362.6|29250.6|29362.6|29250.6|29360.7|29248.7|21
1652558330000|2022-05-14 19:58:50|29362.5|29250.5|29364.5|29252.5|29365.1|29253.1|29362.3|29250.3|13
1652558340000|2022-05-14 19:59:00|29367.3|29255.3|29369|29257|29369|29257|29367.1|29255.1|9
1652558350000|2022-05-14 19:59:10|29368.4|29256.4|29360.7|29248.7|29368.6|29256.6|29360.1|29248.1|28
1652558360000|2022-05-14 19:59:20|29360.6|29248.6|29364.9|29252.9|29366.2|29254.2|29360.4|29248.4|31
1652558370000|2022-05-14 19:59:30|29365.1|29253.1|29365|29253|29365.6|29253.6|29364.4|29252.4|26
1652558380000|2022-05-14 19:59:40|29365.1|29253.1|29356.1|29244.1|29365.4|29253.4|29355|29243|27
1652558390000|2022-05-14 19:59:50|29356.6|29244.6|29359.3|29247.3|29359.3|29247.3|29356.6|29244.6|22
1652558400000|2022-05-14 20:00:00|29359.5|29247.5|29360.5|29248.5|29364.8|29252.8|29359.4|29247.4|25
1652558410000|2022-05-14 20:00:10|29360.7|29248.7|29371.3|29259.3|29371.6|29259.6|29360.2|29248.2|21
1652558420000|2022-05-14 20:00:20|29370.7|29258.7|29359.3|29247.3|29370.7|29258.7|29359.2|29247.2|29
1652558430000|2022-05-14 20:00:30|29357|29245|29342.1|29230.1|29359.7|29247.7|29341.8|29229.8|31
1652558440000|2022-05-14 20:00:40|29341.8|29229.8|29331.6|29219.6|29342.4|29230.4|29331.6|29219.6|24
1652558450000|2022-05-14 20:00:50|29331.4|29219.4|29336.3|29224.3|29338.8|29226.8|29328.9|29216.9|27
1652558460000|2022-05-14 20:01:00|29335.8|29223.8|29339|29227|29339|29227|29326.2|29214.2|31
1652558470000|2022-05-14 20:01:10|29336.6|29224.6|29327|29215|29336.6|29224.6|29327|29215|31
1652558480000|2022-05-14 20:01:20|29327.2|29215.2|29335.5|29223.5|29338.1|29226.1|29327.2|29215.2|34
1652558490000|2022-05-14 20:01:30|29335.4|29223.4|29334.3|29222.3|29338|29226|29334.3|29222.3|29
1652558500000|2022-05-14 20:01:40|29334.4|29222.4|29350.2|29238.2|29350.7|29238.7|29334.3|29222.3|24
1652558510000|2022-05-14 20:01:50|29350.4|29238.4|29349.7|29237.7|29350.9|29238.9|29347.9|29235.9|29
1652558520000|2022-05-14 20:02:00|29349.2|29237.2|29368.5|29256.5|29368.8|29256.8|29349.2|29237.2|21
1652558530000|2022-05-14 20:02:10|29367.9|29255.9|29378.6|29266.6|29379|29267|29364.4|29252.4|27
1652558540000|2022-05-14 20:02:20|29379.3|29267.3|29391.2|29279.2|29395.1|29283.1|29379.3|29267.3|27
1652558550000|2022-05-14 20:02:30|29391.1|29279.1|29399.8|29287.8|29399.9|29287.9|29390.4|29278.4|25
1652558560000|2022-05-14 20:02:40|29399.9|29287.9|29404.4|29292.4|29406.7|29294.7|29399.9|29287.9|24
1652558570000|2022-05-14 20:02:50|29404.6|29292.6|29393.5|29281.5|29404.9|29292.9|29391.5|29279.5|33
1652558580000|2022-05-14 20:03:00|29391.8|29279.8|29401.1|29289.1|29404.7|29292.7|29389.4|29277.4|34
1652558590000|2022-05-14 20:03:10|29403|29291|29400.6|29288.6|29403.8|29291.8|29398.3|29286.3|34
1652558600000|2022-05-14 20:03:20|29398.6|29286.6|29400.9|29288.9|29401.7|29289.7|29396.8|29284.8|26
1652558610000|2022-05-14 20:03:30|29400.5|29288.5|29394.2|29282.2|29400.9|29288.9|29392.5|29280.5|34
1652558620000|2022-05-14 20:03:40|29394.7|29282.7|29396.8|29284.8|29396.8|29284.8|29394.3|29282.3|31
1652558630000|2022-05-14 20:03:50|29394.9|29282.9|29391.7|29279.7|29395.1|29283.1|29388.6|29276.6|33
1652558640000|2022-05-14 20:04:00|29391.1|29279.1|29386.7|29274.7|29391.1|29279.1|29384.7|29272.7|31
1652558650000|2022-05-14 20:04:10|29386.9|29274.9|29382.4|29270.4|29386.9|29274.9|29381.6|29269.6|31
1652558660000|2022-05-14 20:04:20|29382.6|29270.6|29386.1|29274.1|29390.2|29278.2|29381.2|29269.2|25
1652558670000|2022-05-14 20:04:30|29385.5|29273.5|29396|29284|29396|29284|29383.9|29271.9|30
1652558680000|2022-05-14 20:04:40|29398.7|29286.7|29413.2|29301.2|29414|29302|29398.7|29286.7|34
1652558690000|2022-05-14 20:04:50|29413.4|29301.4|29418.3|29306.3|29418.3|29306.3|29413.1|29301.1|29
1652558700000|2022-05-14 20:05:00|29417.8|29305.8|29428.4|29316.4|29428.4|29316.4|29410.9|29298.9|36
1652558710000|2022-05-14 20:05:10|29429.1|29317.1|29430.3|29318.3|29431.6|29319.6|29422.2|29310.2|34
1652558720000|2022-05-14 20:05:20|29430.5|29318.5|29441.5|29329.5|29441.8|29329.8|29430.3|29318.3|31
1652558730000|2022-05-14 20:05:30|29443.1|29331.1|29467.6|29355.6|29468.1|29356.1|29443.1|29331.1|32
1652558740000|2022-05-14 20:05:40|29465.4|29353.4|29489.8|29377.8|29492.3|29380.3|29465.4|29353.4|39
1652558750000|2022-05-14 20:05:50|29490|29378|29485.3|29373.3|29494.2|29382.2|29482.9|29370.9|31
1652558760000|2022-05-14 20:06:00|29485.4|29373.4|29470.3|29358.3|29490.1|29378.1|29469.7|29357.7|33
1652558770000|2022-05-14 20:06:10|29469.3|29357.3|29474.6|29362.6|29475|29363|29467.6|29355.6|28
1652558780000|2022-05-14 20:06:20|29474.5|29362.5|29467.8|29355.8|29480|29368|29464.6|29352.6|33
1652558790000|2022-05-14 20:06:30|29467.6|29355.6|29472|29360|29472.3|29360.3|29465.7|29353.7|30
1652558800000|2022-05-14 20:06:40|29472.4|29360.4|29462.4|29350.4|29472.8|29360.8|29462.3|29350.3|27
1652558810000|2022-05-14 20:06:50|29462.3|29350.3|29464.8|29352.8|29467.7|29355.7|29454.3|29342.3|31
1652558820000|2022-05-14 20:07:00|29462.7|29350.7|29455.3|29343.3|29463.6|29351.6|29452.4|29340.4|28
1652558830000|2022-05-14 20:07:10|29454.1|29342.1|29454.1|29342.1|29454.1|29342.1|29446.9|29334.9|29
1652558840000|2022-05-14 20:07:20|29451.2|29339.2|29453.9|29341.9|29455.2|29343.2|29451.1|29339.1|32
1652558850000|2022-05-14 20:07:30|29453.6|29341.6|29445|29333|29454|29342|29444.1|29332.1|27
1652558860000|2022-05-14 20:07:40|29443.8|29331.8|29426.7|29314.7|29443.8|29331.8|29426.7|29314.7|26
1652558870000|2022-05-14 20:07:50|29425.1|29313.1|29413.4|29301.4|29425.1|29313.1|29413.4|29301.4|17
1652558880000|2022-05-14 20:08:00|29415.6|29303.6|29427.8|29315.8|29427.9|29315.9|29415.6|29303.6|29
1652558890000|2022-05-14 20:08:10|29429.1|29317.1|29439.7|29327.7|29439.7|29327.7|29429.1|29317.1|29
1652558900000|2022-05-14 20:08:20|29439.9|29327.9|29446.9|29334.9|29446.9|29334.9|29439.4|29327.4|32
1652558910000|2022-05-14 20:08:30|29447|29335|29439.4|29327.4|29447.2|29335.2|29439.4|29327.4|17
1652558920000|2022-05-14 20:08:40|29439|29327|29443.2|29331.2|29444.7|29332.7|29439|29327|27
1652558930000|2022-05-14 20:08:50|29443.1|29331.1|29444.3|29332.3|29444.3|29332.3|29442.9|29330.9|19
1652558940000|2022-05-14 20:09:00|29444.2|29332.2|29439.6|29327.6|29444.3|29332.3|29439.3|29327.3|15
1652558950000|2022-05-14 20:09:10|29438.7|29326.7|29435.3|29323.3|29439.5|29327.5|29430.5|29318.5|30
1652558960000|2022-05-14 20:09:20|29434.4|29322.4|29438.4|29326.4|29440.1|29328.1|29434.4|29322.4|29
1652558970000|2022-05-14 20:09:30|29439.1|29327.1|29438.9|29326.9|29439.1|29327.1|29438.3|29326.3|20
1652558980000|2022-05-14 20:09:40|29439.6|29327.6|29434.4|29322.4|29439.6|29327.6|29433.2|29321.2|32
1652558990000|2022-05-14 20:09:50|29433.7|29321.7|29433.9|29321.9|29434.5|29322.5|29433.4|29321.4|16
1652559000000|2022-05-14 20:10:00|29433.5|29321.5|29436.3|29324.3|29436.3|29324.3|29431.3|29319.3|28
1652559010000|2022-05-14 20:10:10|29436.4|29324.4|29447.7|29335.7|29447.7|29335.7|29436.4|29324.4|20
1652559020000|2022-05-14 20:10:20|29447.3|29335.3|29458.6|29346.6|29458.9|29346.9|29447.3|29335.3|31
1652559030000|2022-05-14 20:10:30|29459|29347|29459|29347|29459.2|29347.2|29458.1|29346.1|15
1652559040000|2022-05-14 20:10:40|29458.9|29346.9|29471.9|29359.9|29471.9|29359.9|29456.5|29344.5|27
1652559050000|2022-05-14 20:10:50|29472.5|29360.5|29474.8|29362.8|29481.6|29369.6|29471.2|29359.2|27
1652559060000|2022-05-14 20:11:00|29475.5|29363.5|29465.3|29353.3|29475.5|29363.5|29464.7|29352.7|24
1652559070000|2022-05-14 20:11:10|29465.5|29353.5|29470.1|29358.1|29470.1|29358.1|29464.5|29352.5|18
1652559080000|2022-05-14 20:11:20|29470.9|29358.9|29475.7|29363.7|29475.7|29363.7|29470.9|29358.9|33
1652559090000|2022-05-14 20:11:30|29473.8|29361.8|29462.6|29350.6|29473.8|29361.8|29461.9|29349.9|22
1652559100000|2022-05-14 20:11:40|29460|29348|29459.6|29347.6|29460|29348|29457.6|29345.6|19
1652559110000|2022-05-14 20:11:50|29459.7|29347.7|29458.7|29346.7|29462.4|29350.4|29458.7|29346.7|21
1652559120000|2022-05-14 20:12:00|29458.6|29346.6|29459.4|29347.4|29459.4|29347.4|29457.7|29345.7|24
1652559130000|2022-05-14 20:12:10|29458.9|29346.9|29458.9|29346.9|29459.5|29347.5|29458.1|29346.1|22
1652559140000|2022-05-14 20:12:20|29458.1|29346.1|29451.2|29339.2|29458.1|29346.1|29451.2|29339.2|16
1652559150000|2022-05-14 20:12:30|29450.7|29338.7|29448|29336|29450.7|29338.7|29446.9|29334.9|19
1652559160000|2022-05-14 20:12:40|29447.9|29335.9|29450.3|29338.3|29450.9|29338.9|29445.8|29333.8|20
1652559170000|2022-05-14 20:12:50|29450.6|29338.6|29450.2|29338.2|29455.6|29343.6|29450.2|29338.2|26
1652559180000|2022-05-14 20:13:00|29451.2|29339.2|29447.8|29335.8|29451.2|29339.2|29447.8|29335.8|9
1652559190000|2022-05-14 20:13:10|29447.2|29335.2|29444.8|29332.8|29447.2|29335.2|29444.8|29332.8|10
1652559200000|2022-05-14 20:13:20|29443.8|29331.8|29442.7|29330.7|29443.8|29331.8|29442.3|29330.3|11
1652559210000|2022-05-14 20:13:30|29443.6|29331.6|29446.4|29334.4|29447.1|29335.1|29441.9|29329.9|21
1652559220000|2022-05-14 20:13:40|29446.7|29334.7|29446|29334|29447.5|29335.5|29445.8|29333.8|14
1652559230000|2022-05-14 20:13:50|29446.4|29334.4|29449.2|29337.2|29449.8|29337.8|29446.4|29334.4|24
1652559240000|2022-05-14 20:14:00|29450|29338|29455.2|29343.2|29455.3|29343.3|29450|29338|25
1652559250000|2022-05-14 20:14:10|29455.4|29343.4|29458.9|29346.9|29461.1|29349.1|29455.4|29343.4|30
1652559260000|2022-05-14 20:14:20|29459.2|29347.2|29469.8|29357.8|29471.7|29359.7|29459.2|29347.2|33
1652559270000|2022-05-14 20:14:30|29468.5|29356.5|29468.2|29356.2|29472.1|29360.1|29465.7|29353.7|34
1652559280000|2022-05-14 20:14:40|29468.3|29356.3|29473.1|29361.1|29474.3|29362.3|29468.3|29356.3|25
1652559290000|2022-05-14 20:14:50|29473.5|29361.5|29462.6|29350.6|29474.3|29362.3|29462.2|29350.2|28
1652559300000|2022-05-14 20:15:00|29463.3|29351.3|29454.4|29342.4|29469.6|29357.6|29454.3|29342.3|29
1652559310000|2022-05-14 20:15:10|29459.9|29347.9|29485.4|29373.4|29485.5|29373.5|29459.9|29347.9|36
1652559320000|2022-05-14 20:15:20|29486.5|29374.5|29517.6|29405.6|29517.6|29405.6|29486.5|29374.5|37
1652559330000|2022-05-14 20:15:30|29518.9|29406.9|29518.6|29406.6|29527.1|29415.1|29507.8|29395.8|34
1652559340000|2022-05-14 20:15:40|29518.1|29406.1|29522.5|29410.5|29524.3|29412.3|29509.9|29397.9|35
1652559350000|2022-05-14 20:15:50|29523.1|29411.1|29531.8|29419.8|29531.8|29419.8|29519.7|29407.7|33
1652559360000|2022-05-14 20:16:00|29533.6|29421.6|29528.8|29416.8|29541.9|29429.9|29526.9|29414.9|32
1652559370000|2022-05-14 20:16:10|29530|29418|29526|29414|29530|29418|29521.4|29409.4|24
1652559380000|2022-05-14 20:16:20|29525.3|29413.3|29530.2|29418.2|29532.5|29420.5|29523.9|29411.9|34
1652559390000|2022-05-14 20:16:30|29531.4|29419.4|29530.9|29418.9|29532.5|29420.5|29527.1|29415.1|26
1652559400000|2022-05-14 20:16:40|29532.1|29420.1|29535.1|29423.1|29535.6|29423.6|29532.1|29420.1|17
1652559410000|2022-05-14 20:16:50|29535.2|29423.2|29535.6|29423.6|29537.8|29425.8|29533.7|29421.7|25
1652559420000|2022-05-14 20:17:00|29535.4|29423.4|29528.9|29416.9|29535.4|29423.4|29528.9|29416.9|21
1652559430000|2022-05-14 20:17:10|29529|29417|29510.8|29398.8|29529.3|29417.3|29510.8|29398.8|32
1652559440000|2022-05-14 20:17:20|29510.6|29398.6|29509.6|29397.6|29512.6|29400.6|29509.6|29397.6|23
1652559450000|2022-05-14 20:17:30|29510.2|29398.2|29508.5|29396.5|29510.2|29398.2|29508.5|29396.5|13
1652559460000|2022-05-14 20:17:40|29508.4|29396.4|29504.2|29392.2|29508.8|29396.8|29504.1|29392.1|17
1652559470000|2022-05-14 20:17:50|29504|29392|29503.2|29391.2|29504.7|29392.7|29503|29391|16
1652559480000|2022-05-14 20:18:00|29503.3|29391.3|29493.9|29381.9|29503.3|29391.3|29493.7|29381.7|21
1652559490000|2022-05-14 20:18:10|29493.8|29381.8|29490.8|29378.8|29493.8|29381.8|29489.6|29377.6|23
1652559500000|2022-05-14 20:18:20|29490.5|29378.5|29504.8|29392.8|29504.8|29392.8|29490|29378|23
1652559510000|2022-05-14 20:18:30|29506.6|29394.6|29521.5|29409.5|29521.6|29409.6|29505.7|29393.7|36
1652559520000|2022-05-14 20:18:40|29520.5|29408.5|29520.3|29408.3|29522.8|29410.8|29520.3|29408.3|20
1652559530000|2022-05-14 20:18:50|29520.5|29408.5|29514.9|29402.9|29521.1|29409.1|29514.9|29402.9|17
1652559540000|2022-05-14 20:19:00|29515.7|29403.7|29520.8|29408.8|29522.2|29410.2|29515.5|29403.5|26
1652559550000|2022-05-14 20:19:10|29522.2|29410.2|29542.6|29430.6|29544|29432|29522.2|29410.2|35
1652559560000|2022-05-14 20:19:20|29542.4|29430.4|29554.6|29442.6|29558.2|29446.2|29542.4|29430.4|25
1652559570000|2022-05-14 20:19:30|29554.2|29442.2|29583.4|29471.4|29589.3|29477.3|29553.4|29441.4|30
1652559580000|2022-05-14 20:19:40|29584.1|29472.1|29598.1|29486.1|29598.1|29486.1|29582.1|29470.1|33
1652559590000|2022-05-14 20:19:50|29599.3|29487.3|29616.1|29504.1|29657.7|29545.7|29599.3|29487.3|40
1652559600000|2022-05-14 20:20:00|29619.5|29507.5|29597.8|29485.8|29619.5|29507.5|29597.8|29485.8|36
1652559610000|2022-05-14 20:20:10|29598|29486|29613|29501|29613.9|29501.9|29596.7|29484.7|29
1652559620000|2022-05-14 20:20:20|29614.8|29502.8|29605|29493|29622|29510|29604.9|29492.9|33
1652559630000|2022-05-14 20:20:30|29604.8|29492.8|29614.3|29502.3|29615.9|29503.9|29604.8|29492.8|29
1652559640000|2022-05-14 20:20:40|29614|29502|29615.1|29503.1|29617.8|29505.8|29613.6|29501.6|29
1652559650000|2022-05-14 20:20:50|29615.6|29503.6|29593.5|29481.5|29616.7|29504.7|29593.5|29481.5|32
1652559660000|2022-05-14 20:21:00|29592.9|29480.9|29607|29495|29607.2|29495.2|29586.2|29474.2|36
1652559670000|2022-05-14 20:21:10|29607.7|29495.7|29619.6|29507.6|29619.6|29507.6|29606.1|29494.1|38
1652559680000|2022-05-14 20:21:20|29623.1|29511.1|29624.6|29512.6|29625.5|29513.5|29621.5|29509.5|26
1652559690000|2022-05-14 20:21:30|29624.8|29512.8|29623.6|29511.6|29625.2|29513.2|29623.3|29511.3|27
1652559700000|2022-05-14 20:21:40|29623.4|29511.4|29616.7|29504.7|29623.6|29511.6|29610.3|29498.3|26
1652559710000|2022-05-14 20:21:50|29616.6|29504.6|29621.8|29509.8|29621.8|29509.8|29616.4|29504.4|21
1652559720000|2022-05-14 20:22:00|29621.9|29509.9|29603.5|29491.5|29621.9|29509.9|29603.1|29491.1|31
1652559730000|2022-05-14 20:22:10|29603.2|29491.2|29596.3|29484.3|29604.7|29492.7|29593.3|29481.3|35
1652559740000|2022-05-14 20:22:20|29596.8|29484.8|29589.3|29477.3|29598|29486|29588.3|29476.3|34
1652559750000|2022-05-14 20:22:30|29587.9|29475.9|29576.7|29464.7|29588.2|29476.2|29576.4|29464.4|25
1652559760000|2022-05-14 20:22:40|29576.2|29464.2|29589.6|29477.6|29590.8|29478.8|29576.2|29464.2|28
1652559770000|2022-05-14 20:22:50|29589.5|29477.5|29595|29483|29595.7|29483.7|29589.4|29477.4|20
1652559780000|2022-05-14 20:23:00|29595.7|29483.7|29586.1|29474.1|29595.7|29483.7|29586.1|29474.1|23
1652559790000|2022-05-14 20:23:10|29586|29474|29589.9|29477.9|29589.9|29477.9|29579.3|29467.3|19
1652559800000|2022-05-14 20:23:20|29590|29478|29585.8|29473.8|29591.1|29479.1|29585.8|29473.8|25
1652559810000|2022-05-14 20:23:30|29586.2|29474.2|29583.9|29471.9|29591.4|29479.4|29580.5|29468.5|34
1652559820000|2022-05-14 20:23:40|29584.5|29472.5|29585.6|29473.6|29585.7|29473.7|29578.8|29466.8|27
1652559830000|2022-05-14 20:23:50|29585|29473|29583.8|29471.8|29590.1|29478.1|29579.6|29467.6|23
1652559840000|2022-05-14 20:24:00|29583.3|29471.3|29559.9|29447.9|29583.7|29471.7|29559.9|29447.9|33
1652559850000|2022-05-14 20:24:10|29560.4|29448.4|29550.6|29438.6|29566.4|29454.4|29549.2|29437.2|36
1652559860000|2022-05-14 20:24:20|29549.5|29437.5|29549.5|29437.5|29550.1|29438.1|29548.7|29436.7|25
1652559870000|2022-05-14 20:24:30|29549.2|29437.2|29546.8|29434.8|29550.5|29438.5|29546.8|29434.8|35
1652559880000|2022-05-14 20:24:40|29546.4|29434.4|29555.4|29443.4|29555.5|29443.5|29546.2|29434.2|27
1652559890000|2022-05-14 20:24:50|29555.5|29443.5|29552.7|29440.7|29555.5|29443.5|29552.7|29440.7|28
1652559900000|2022-05-14 20:25:00|29552.8|29440.8|29545.7|29433.7|29552.8|29440.8|29545.7|29433.7|26
1652559910000|2022-05-14 20:25:10|29545|29433|29540.1|29428.1|29545.5|29433.5|29539.5|29427.5|30
1652559920000|2022-05-14 20:25:20|29540|29428|29546.8|29434.8|29546.8|29434.8|29538.7|29426.7|24
1652559930000|2022-05-14 20:25:30|29547.1|29435.1|29543.2|29431.2|29551|29439|29541|29429|30
1652559940000|2022-05-14 20:25:40|29542.9|29430.9|29542.2|29430.2|29542.9|29430.9|29537.4|29425.4|28
1652559950000|2022-05-14 20:25:50|29542|29430|29545.3|29433.3|29545.3|29433.3|29536.4|29424.4|35
1652559960000|2022-05-14 20:26:00|29545.7|29433.7|29549.3|29437.3|29549.4|29437.4|29544.9|29432.9|27
1652559970000|2022-05-14 20:26:10|29549|29437|29556.6|29444.6|29556.6|29444.6|29548.9|29436.9|21
1652559980000|2022-05-14 20:26:20|29556.9|29444.9|29560.5|29448.5|29561.2|29449.2|29554.9|29442.9|32
1652559990000|2022-05-14 20:26:30|29558.5|29446.5|29550.5|29438.5|29559.1|29447.1|29550.5|29438.5|26
1652560000000|2022-05-14 20:26:40|29550.6|29438.6|29552|29440|29552.8|29440.8|29549.3|29437.3|23
1652560010000|2022-05-14 20:26:50|29551.8|29439.8|29554.8|29442.8|29555.4|29443.4|29551.8|29439.8|20
1652560020000|2022-05-14 20:27:00|29554.7|29442.7|29554.6|29442.6|29554.7|29442.7|29553.5|29441.5|14
1652560030000|2022-05-14 20:27:10|29554.7|29442.7|29551.5|29439.5|29556.3|29444.3|29548.6|29436.6|27
1652560040000|2022-05-14 20:27:20|29551.4|29439.4|29547.7|29435.7|29551.4|29439.4|29546.4|29434.4|34
1652560050000|2022-05-14 20:27:30|29548|29436|29549.3|29437.3|29549.7|29437.7|29547.5|29435.5|29
1652560060000|2022-05-14 20:27:40|29548.9|29436.9|29536.5|29424.5|29549.9|29437.9|29536.5|29424.5|29
1652560070000|2022-05-14 20:27:50|29536.7|29424.7|29554.2|29442.2|29555.1|29443.1|29535.5|29423.5|31
1652560080000|2022-05-14 20:28:00|29554.1|29442.1|29543.6|29431.6|29554.1|29442.1|29543.5|29431.5|26
1652560090000|2022-05-14 20:28:10|29542.2|29430.2|29534.6|29422.6|29542.2|29430.2|29532.9|29420.9|30
1652560100000|2022-05-14 20:28:20|29535.5|29423.5|29550.4|29438.4|29554.2|29442.2|29535.5|29423.5|29
1652560110000|2022-05-14 20:28:30|29550.7|29438.7|29553.3|29441.3|29553.6|29441.6|29550|29438|27
1652560120000|2022-05-14 20:28:40|29553|29441|29555.5|29443.5|29557.2|29445.2|29553|29441|17
1652560130000|2022-05-14 20:28:50|29555.9|29443.9|29562.5|29450.5|29563.5|29451.5|29555|29443|12
1652560140000|2022-05-14 20:29:00|29563.4|29451.4|29560.3|29448.3|29569.6|29457.6|29560.3|29448.3|28
1652560150000|2022-05-14 20:29:10|29560.9|29448.9|29563.8|29451.8|29570.1|29458.1|29560.9|29448.9|32
1652560160000|2022-05-14 20:29:20|29563.7|29451.7|29571.5|29459.5|29571.5|29459.5|29563.5|29451.5|27
1652560170000|2022-05-14 20:29:30|29571.7|29459.7|29558.7|29446.7|29572.4|29460.4|29558.4|29446.4|24
1652560180000|2022-05-14 20:29:40|29558.9|29446.9|29554.8|29442.8|29560.4|29448.4|29554.5|29442.5|30
1652560190000|2022-05-14 20:29:50|29555|29443|29564.8|29452.8|29565|29453|29555|29443|27
1652560200000|2022-05-14 20:30:00|29564.7|29452.7|29561.3|29449.3|29564.7|29452.7|29556.8|29444.8|31
1652560210000|2022-05-14 20:30:10|29561.5|29449.5|29562.8|29450.8|29564.8|29452.8|29559.6|29447.6|30
1652560220000|2022-05-14 20:30:20|29562.7|29450.7|29557.6|29445.6|29562.7|29450.7|29557.4|29445.4|24
1652560230000|2022-05-14 20:30:30|29558.5|29446.5|29561.6|29449.6|29561.6|29449.6|29555.2|29443.2|33
1652560240000|2022-05-14 20:30:40|29561.3|29449.3|29565.2|29453.2|29566.3|29454.3|29559.3|29447.3|22
1652560250000|2022-05-14 20:30:50|29565|29453|29569.5|29457.5|29570.2|29458.2|29564.7|29452.7|23
1652560260000|2022-05-14 20:31:00|29569.8|29457.8|29569.1|29457.1|29570.1|29458.1|29568.4|29456.4|25
1652560270000|2022-05-14 20:31:10|29569|29457|29565.9|29453.9|29570.4|29458.4|29565.9|29453.9|16
1652560280000|2022-05-14 20:31:20|29566.1|29454.1|29559.8|29447.8|29566.1|29454.1|29559.3|29447.3|27
1652560290000|2022-05-14 20:31:30|29561.1|29449.1|29565.9|29453.9|29566.7|29454.7|29560.7|29448.7|24
1652560300000|2022-05-14 20:31:40|29566.1|29454.1|29567.5|29455.5|29572.5|29460.5|29566.1|29454.1|31
1652560310000|2022-05-14 20:31:50|29567.8|29455.8|29570.2|29458.2|29570.4|29458.4|29567.8|29455.8|26
1652560320000|2022-05-14 20:32:00|29570.3|29458.3|29570.1|29458.1|29572.5|29460.5|29570.1|29458.1|24
1652560330000|2022-05-14 20:32:10|29569|29457|29563.9|29451.9|29569|29457|29561.9|29449.9|28
1652560340000|2022-05-14 20:32:20|29563.4|29451.4|29562.5|29450.5|29564.6|29452.6|29561.8|29449.8|23
1652560350000|2022-05-14 20:32:30|29561.8|29449.8|29562.7|29450.7|29562.9|29450.9|29561.5|29449.5|24
1652560360000|2022-05-14 20:32:40|29562.4|29450.4|29559.3|29447.3|29567|29455|29559.3|29447.3|26
1652560370000|2022-05-14 20:32:50|29559.6|29447.6|29559.3|29447.3|29559.7|29447.7|29559.3|29447.3|10
1652560380000|2022-05-14 20:33:00|29559.6|29447.6|29562.1|29450.1|29562.3|29450.3|29559.3|29447.3|9
1652560390000|2022-05-14 20:33:10|29561.6|29449.6|29552.2|29440.2|29561.6|29449.6|29547|29435|13
1652560400000|2022-05-14 20:33:20|29553.1|29441.1|29542.1|29430.1|29553.2|29441.2|29540.7|29428.7|29
1652560410000|2022-05-14 20:33:30|29540.9|29428.9|29529.4|29417.4|29540.9|29428.9|29525.4|29413.4|24
1652560420000|2022-05-14 20:33:40|29527.5|29415.5|29522.8|29410.8|29528.1|29416.1|29522.8|29410.8|29
1652560430000|2022-05-14 20:33:50|29522.5|29410.5|29532|29420|29532.5|29420.5|29522.5|29410.5|29
1652560440000|2022-05-14 20:34:00|29532.6|29420.6|29531.8|29419.8|29532.6|29420.6|29529|29417|26
1652560450000|2022-05-14 20:34:10|29531.7|29419.7|29530.8|29418.8|29532|29420|29530.8|29418.8|17
1652560460000|2022-05-14 20:34:20|29530.9|29418.9|29523.9|29411.9|29531|29419|29523.6|29411.6|21
1652560470000|2022-05-14 20:34:30|29523.6|29411.6|29520.9|29408.9|29524.1|29412.1|29520.5|29408.5|29
1652560480000|2022-05-14 20:34:40|29520.6|29408.6|29520.8|29408.8|29520.9|29408.9|29520.5|29408.5|18
1652560490000|2022-05-14 20:34:50|29520.9|29408.9|29520.2|29408.2|29521|29409|29519.9|29407.9|12
1652560500000|2022-05-14 20:35:00|29520.3|29408.3|29520.5|29408.5|29520.8|29408.8|29520.3|29408.3|10
1652560510000|2022-05-14 20:35:10|29520.8|29408.8|29530.3|29418.3|29530.3|29418.3|29520.4|29408.4|25
1652560520000|2022-05-14 20:35:20|29530.6|29418.6|29527|29415|29532.8|29420.8|29527|29415|24
1652560530000|2022-05-14 20:35:30|29526.5|29414.5|29527.6|29415.6|29532.8|29420.8|29526.5|29414.5|30
1652560540000|2022-05-14 20:35:40|29527.5|29415.5|29521.8|29409.8|29527.5|29415.5|29519.4|29407.4|21
1652560550000|2022-05-14 20:35:50|29520.1|29408.1|29507.8|29395.8|29520.1|29408.1|29507.7|29395.7|30
1652560560000|2022-05-14 20:36:00|29507.9|29395.9|29508.2|29396.2|29508.6|29396.6|29507.7|29395.7|20
1652560570000|2022-05-14 20:36:10|29508.1|29396.1|29495.4|29383.4|29508.1|29396.1|29495.4|29383.4|13
1652560580000|2022-05-14 20:36:20|29493.6|29381.6|29486.6|29374.6|29499.4|29387.4|29484.9|29372.9|29
1652560590000|2022-05-14 20:36:30|29486.4|29374.4|29479.6|29367.6|29487.4|29375.4|29477.2|29365.2|34
1652560600000|2022-05-14 20:36:40|29476.6|29364.6|29471.9|29359.9|29476.6|29364.6|29467.1|29355.1|35
1652560610000|2022-05-14 20:36:50|29474.4|29362.4|29468.2|29356.2|29476.7|29364.7|29467.9|29355.9|28
1652560620000|2022-05-14 20:37:00|29468.1|29356.1|29465.4|29353.4|29468.1|29356.1|29463|29351|15
1652560630000|2022-05-14 20:37:10|29466.6|29354.6|29473.4|29361.4|29474.5|29362.5|29465.4|29353.4|24
1652560640000|2022-05-14 20:37:20|29466.9|29354.9|29466.1|29354.1|29467.6|29355.6|29465.9|29353.9|21
1652560650000|2022-05-14 20:37:30|29466.4|29354.4|29478.4|29366.4|29479.9|29367.9|29465.9|29353.9|27
1652560660000|2022-05-14 20:37:40|29477.1|29365.1|29468.7|29356.7|29477.1|29365.1|29467.7|29355.7|31
1652560670000|2022-05-14 20:37:50|29468.6|29356.6|29468.6|29356.6|29469|29357|29466.9|29354.9|17
1652560680000|2022-05-14 20:38:00|29468.1|29356.1|29468.9|29356.9|29471.2|29359.2|29467.7|29355.7|27
1652560690000|2022-05-14 20:38:10|29469.1|29357.1|29468.2|29356.2|29469.7|29357.7|29467.6|29355.6|22
1652560700000|2022-05-14 20:38:20|29468|29356|29468.6|29356.6|29469.6|29357.6|29468|29356|22
1652560710000|2022-05-14 20:38:30|29469|29357|29469|29357|29469.6|29357.6|29467.5|29355.5|28
1652560720000|2022-05-14 20:38:40|29468.2|29356.2|29461.1|29349.1|29469.1|29357.1|29461.1|29349.1|18
1652560730000|2022-05-14 20:38:50|29461.3|29349.3|29448.9|29336.9|29461.8|29349.8|29448.9|29336.9|26
1652560740000|2022-05-14 20:39:00|29449.3|29337.3|29451.2|29339.2|29455.8|29343.8|29446.2|29334.2|32
1652560750000|2022-05-14 20:39:10|29451.1|29339.1|29444.6|29332.6|29451.7|29339.7|29444.6|29332.6|25
1652560760000|2022-05-14 20:39:20|29444.3|29332.3|29430.6|29318.6|29444.3|29332.3|29421.6|29309.6|35
1652560770000|2022-05-14 20:39:30|29429.7|29317.7|29434.3|29322.3|29434.3|29322.3|29425|29313|30
1652560780000|2022-05-14 20:39:40|29433.5|29321.5|29428.4|29316.4|29436.7|29324.7|29428.4|29316.4|22
1652560790000|2022-05-14 20:39:50|29428.3|29316.3|29431.8|29319.8|29433.2|29321.2|29424.7|29312.7|31
1652560800000|2022-05-14 20:40:00|29431.9|29319.9|29435|29323|29436.5|29324.5|29431|29319|17
1652560810000|2022-05-14 20:40:10|29435.5|29323.5|29438|29326|29439.1|29327.1|29435.2|29323.2|24
1652560820000|2022-05-14 20:40:20|29438.9|29326.9|29438.1|29326.1|29438.9|29326.9|29436.4|29324.4|25
1652560830000|2022-05-14 20:40:30|29437.1|29325.1|29438.3|29326.3|29439.5|29327.5|29436.9|29324.9|22
1652560840000|2022-05-14 20:40:40|29438.5|29326.5|29441.9|29329.9|29441.9|29329.9|29438.5|29326.5|14
1652560850000|2022-05-14 20:40:50|29441.8|29329.8|29444.7|29332.7|29445.7|29333.7|29440.9|29328.9|30
1652560860000|2022-05-14 20:41:00|29444.6|29332.6|29443|29331|29444.9|29332.9|29442.8|29330.8|16
1652560870000|2022-05-14 20:41:10|29442.6|29330.6|29431.9|29319.9|29442.9|29330.9|29431.9|29319.9|15
1652560880000|2022-05-14 20:41:20|29431.6|29319.6|29422.5|29310.5|29431.6|29319.6|29422.5|29310.5|24
1652560890000|2022-05-14 20:41:30|29422.4|29310.4|29418.8|29306.8|29422.7|29310.7|29418.8|29306.8|28
1652560900000|2022-05-14 20:41:40|29418.7|29306.7|29418.7|29306.7|29421.2|29309.2|29418.7|29306.7|14
1652560910000|2022-05-14 20:41:50|29417.8|29305.8|29422.7|29310.7|29422.9|29310.9|29417.7|29305.7|16
1652560920000|2022-05-14 20:42:00|29423.1|29311.1|29420.2|29308.2|29423.1|29311.1|29419.9|29307.9|16
1652560930000|2022-05-14 20:42:10|29420.1|29308.1|29418.9|29306.9|29420.2|29308.2|29418.9|29306.9|5
1652560940000|2022-05-14 20:42:20|29417.4|29305.4|29417.4|29305.4|29418.7|29306.7|29415.9|29303.9|17
1652560950000|2022-05-14 20:42:30|29417.5|29305.5|29421.3|29309.3|29421.3|29309.3|29417.4|29305.4|16
1652560960000|2022-05-14 20:42:40|29421.2|29309.2|29426|29314|29427.6|29315.6|29421.1|29309.1|22
1652560970000|2022-05-14 20:42:50|29426.5|29314.5|29422.5|29310.5|29426.7|29314.7|29422.5|29310.5|21
1652560980000|2022-05-14 20:43:00|29422.3|29310.3|29416.3|29304.3|29422.4|29310.4|29416.2|29304.2|22
1652560990000|2022-05-14 20:43:10|29417.4|29305.4|29418.2|29306.2|29418.2|29306.2|29415.7|29303.7|29
1652561000000|2022-05-14 20:43:20|29418.9|29306.9|29421.1|29309.1|29423.8|29311.8|29418.9|29306.9|36
1652561010000|2022-05-14 20:43:30|29421.2|29309.2|29427.8|29315.8|29428.1|29316.1|29421.2|29309.2|29
1652561020000|2022-05-14 20:43:40|29427.9|29315.9|29422.8|29310.8|29427.9|29315.9|29419.7|29307.7|29
1652561030000|2022-05-14 20:43:50|29422.9|29310.9|29423.5|29311.5|29423.7|29311.7|29422.7|29310.7|26
1652561040000|2022-05-14 20:44:00|29423.1|29311.1|29417.9|29305.9|29423.9|29311.9|29417.9|29305.9|24
1652561050000|2022-05-14 20:44:10|29417.2|29305.2|29418.6|29306.6|29419|29307|29417.2|29305.2|26
1652561060000|2022-05-14 20:44:20|29419|29307|29419.5|29307.5|29420.1|29308.1|29418.6|29306.6|16
1652561070000|2022-05-14 20:44:30|29419.8|29307.8|29423.5|29311.5|29423.5|29311.5|29419.6|29307.6|24
1652561080000|2022-05-14 20:44:40|29424.2|29312.2|29418.6|29306.6|29426.6|29314.6|29418.4|29306.4|30
1652561090000|2022-05-14 20:44:50|29418.5|29306.5|29399.2|29287.2|29418.9|29306.9|29394.1|29282.1|32
1652561100000|2022-05-14 20:45:00|29398.8|29286.8|29385|29273|29398.8|29286.8|29385|29273|31
1652561110000|2022-05-14 20:45:10|29384|29272|29354.7|29242.7|29384|29272|29354.7|29242.7|31
1652561120000|2022-05-14 20:45:20|29353|29241|29336.8|29224.8|29353|29241|29332.6|29220.6|31
1652561130000|2022-05-14 20:45:30|29336.7|29224.7|29345.6|29233.6|29351.5|29239.5|29326.5|29214.5|40
1652561140000|2022-05-14 20:45:40|29345.5|29233.5|29348.4|29236.4|29350.4|29238.4|29340.6|29228.6|33
1652561150000|2022-05-14 20:45:50|29348.1|29236.1|29356.3|29244.3|29356.8|29244.8|29347.8|29235.8|33
1652561160000|2022-05-14 20:46:00|29357.6|29245.6|29365.7|29253.7|29366.8|29254.8|29357.6|29245.6|34
1652561170000|2022-05-14 20:46:10|29365.5|29253.5|29365.4|29253.4|29374.2|29262.2|29362.3|29250.3|35
1652561180000|2022-05-14 20:46:20|29364.4|29252.4|29365.8|29253.8|29365.9|29253.9|29360.3|29248.3|28
1652561190000|2022-05-14 20:46:30|29365.6|29253.6|29368.9|29256.9|29368.9|29256.9|29365.6|29253.6|17
1652561200000|2022-05-14 20:46:40|29369|29257|29363.4|29251.4|29370.7|29258.7|29363.4|29251.4|28
1652561210000|2022-05-14 20:46:50|29363.1|29251.1|29368.6|29256.6|29368.9|29256.9|29363.1|29251.1|26
1652561220000|2022-05-14 20:47:00|29368.2|29256.2|29376.8|29264.8|29376.9|29264.9|29366.5|29254.5|26
1652561230000|2022-05-14 20:47:10|29376.6|29264.6|29370.9|29258.9|29378.9|29266.9|29370.8|29258.8|25
1652561240000|2022-05-14 20:47:20|29371.1|29259.1|29372.8|29260.8|29372.8|29260.8|29370|29258|22
1652561250000|2022-05-14 20:47:30|29372.3|29260.3|29376.1|29264.1|29376.1|29264.1|29371.7|29259.7|22
1652561260000|2022-05-14 20:47:40|29376|29264|29378.3|29266.3|29378.9|29266.9|29375.4|29263.4|21
1652561270000|2022-05-14 20:47:50|29378.2|29266.2|29378.9|29266.9|29379.1|29267.1|29377.9|29265.9|20
1652561280000|2022-05-14 20:48:00|29378.7|29266.7|29381.5|29269.5|29383.2|29271.2|29378.7|29266.7|16
1652561290000|2022-05-14 20:48:10|29381.6|29269.6|29381.8|29269.8|29386|29274|29379.6|29267.6|24
1652561300000|2022-05-14 20:48:20|29382|29270|29384.1|29272.1|29384.1|29272.1|29381.3|29269.3|21
1652561310000|2022-05-14 20:48:30|29383.8|29271.8|29385|29273|29387.5|29275.5|29382.7|29270.7|24
1652561320000|2022-05-14 20:48:40|29386|29274|29385.7|29273.7|29389.6|29277.6|29382.4|29270.4|35
1652561330000|2022-05-14 20:48:50|29385.4|29273.4|29384.4|29272.4|29385.4|29273.4|29383.4|29271.4|29
1652561340000|2022-05-14 20:49:00|29384.7|29272.7|29393|29281|29394.8|29282.8|29383.3|29271.3|29
1652561350000|2022-05-14 20:49:10|29393.7|29281.7|29407.8|29295.8|29407.8|29295.8|29393.5|29281.5|30
1652561360000|2022-05-14 20:49:20|29407|29295|29411.2|29299.2|29420.3|29308.3|29407|29295|35
1652561370000|2022-05-14 20:49:30|29411.1|29299.1|29410|29298|29412.8|29300.8|29408.6|29296.6|22
1652561380000|2022-05-14 20:49:40|29410.4|29298.4|29414.8|29302.8|29415.7|29303.7|29409.2|29297.2|31
1652561390000|2022-05-14 20:49:50|29414.9|29302.9|29416.9|29304.9|29418.5|29306.5|29414.6|29302.6|20
1652561400000|2022-05-14 20:50:00|29416.8|29304.8|29404.8|29292.8|29417.9|29305.9|29404.8|29292.8|27
1652561410000|2022-05-14 20:50:10|29405.9|29293.9|29396.5|29284.5|29409.3|29297.3|29396.5|29284.5|31
1652561420000|2022-05-14 20:50:20|29396.3|29284.3|29395.9|29283.9|29397.1|29285.1|29391.3|29279.3|30
1652561430000|2022-05-14 20:50:30|29396|29284|29401.3|29289.3|29403|29291|29396|29284|28
1652561440000|2022-05-14 20:50:40|29401.6|29289.6|29400.9|29288.9|29401.6|29289.6|29399|29287|25
1652561450000|2022-05-14 20:50:50|29400.8|29288.8|29400.5|29288.5|29402.4|29290.4|29399.1|29287.1|31
1652561460000|2022-05-14 20:51:00|29400.7|29288.7|29404|29292|29404.1|29292.1|29400.2|29288.2|29
1652561470000|2022-05-14 20:51:10|29404.1|29292.1|29404.4|29292.4|29404.4|29292.4|29404.1|29292.1|12
1652561480000|2022-05-14 20:51:20|29404.5|29292.5|29381.8|29269.8|29404.9|29292.9|29381.8|29269.8|25
1652561490000|2022-05-14 20:51:30|29383.9|29271.9|29391.3|29279.3|29391.3|29279.3|29382.9|29270.9|24
1652561500000|2022-05-14 20:51:40|29391.1|29279.1|29402|29290|29402.5|29290.5|29391.1|29279.1|24
1652561510000|2022-05-14 20:51:50|29402.3|29290.3|29417.3|29305.3|29417.3|29305.3|29396.7|29284.7|31
1652561520000|2022-05-14 20:52:00|29417.1|29305.1|29416|29304|29424.2|29312.2|29416|29304|28
1652561530000|2022-05-14 20:52:10|29416.5|29304.5|29414|29302|29416.9|29304.9|29414|29302|24
1652561540000|2022-05-14 20:52:20|29411.6|29299.6|29426.9|29314.9|29426.9|29314.9|29407.4|29295.4|35
1652561550000|2022-05-14 20:52:30|29425.3|29313.3|29424.4|29312.4|29426.5|29314.5|29423.6|29311.6|31
1652561560000|2022-05-14 20:52:40|29425|29313|29424.5|29312.5|29425.9|29313.9|29424|29312|28
1652561570000|2022-05-14 20:52:50|29424.1|29312.1|29427.3|29315.3|29429.4|29317.4|29423.6|29311.6|24
1652561580000|2022-05-14 20:53:00|29425.1|29313.1|29425.2|29313.2|29426.2|29314.2|29425.1|29313.1|19
1652561590000|2022-05-14 20:53:10|29426|29314|29422.7|29310.7|29426|29314|29422.5|29310.5|22
1652561600000|2022-05-14 20:53:20|29423|29311|29403.1|29291.1|29423|29311|29399.5|29287.5|32
1652561610000|2022-05-14 20:53:30|29403.9|29291.9|29409.2|29297.2|29410|29298|29403.9|29291.9|25
1652561620000|2022-05-14 20:53:40|29409.9|29297.9|29410|29298|29415|29303|29409.1|29297.1|32
1652561630000|2022-05-14 20:53:50|29410.1|29298.1|29408.4|29296.4|29410.5|29298.5|29407.9|29295.9|32
1652561640000|2022-05-14 20:54:00|29408.5|29296.5|29413.9|29301.9|29415.5|29303.5|29407.7|29295.7|33
1652561650000|2022-05-14 20:54:10|29414|29302|29418.3|29306.3|29418.3|29306.3|29413.7|29301.7|24
1652561660000|2022-05-14 20:54:20|29418.5|29306.5|29414|29302|29419.9|29307.9|29413.4|29301.4|34
1652561670000|2022-05-14 20:54:30|29413.8|29301.8|29406.3|29294.3|29414.3|29302.3|29406.3|29294.3|31
1652561680000|2022-05-14 20:54:40|29406.9|29294.9|29387.2|29275.2|29406.9|29294.9|29387.1|29275.1|32
1652561690000|2022-05-14 20:54:50|29386.6|29274.6|29388.3|29276.3|29389.1|29277.1|29385.1|29273.1|21
1652561700000|2022-05-14 20:55:00|29388.2|29276.2|29390.2|29278.2|29396.3|29284.3|29388|29276|35
1652561710000|2022-05-14 20:55:10|29389.4|29277.4|29391.5|29279.5|29392.2|29280.2|29383.3|29271.3|34
1652561720000|2022-05-14 20:55:20|29390|29278|29385.4|29273.4|29390.3|29278.3|29382.2|29270.2|27
1652561730000|2022-05-14 20:55:30|29385|29273|29383.5|29271.5|29385.3|29273.3|29378.8|29266.8|33
1652561740000|2022-05-14 20:55:40|29384.2|29272.2|29384.9|29272.9|29384.9|29272.9|29382.7|29270.7|20
1652561750000|2022-05-14 20:55:50|29385|29273|29392.6|29280.6|29392.8|29280.8|29385|29273|27
1652561760000|2022-05-14 20:56:00|29390.6|29278.6|29385.8|29273.8|29390.6|29278.6|29383.1|29271.1|28
1652561770000|2022-05-14 20:56:10|29386.7|29274.7|29387.8|29275.8|29389.8|29277.8|29386.7|29274.7|35
1652561780000|2022-05-14 20:56:20|29388.1|29276.1|29397.4|29285.4|29398.8|29286.8|29388.1|29276.1|31
1652561790000|2022-05-14 20:56:30|29399.2|29287.2|29398.9|29286.9|29399.5|29287.5|29397.2|29285.2|22
1652561800000|2022-05-14 20:56:40|29398.8|29286.8|29399.6|29287.6|29399.9|29287.9|29398.6|29286.6|16
1652561810000|2022-05-14 20:56:50|29400|29288|29359.5|29247.5|29400.3|29288.3|29359.5|29247.5|32
1652561820000|2022-05-14 20:57:00|29359|29247|29364|29252|29364.2|29252.2|29350.2|29238.2|38
1652561830000|2022-05-14 20:57:10|29364.1|29252.1|29369.1|29257.1|29369.6|29257.6|29362.5|29250.5|25
1652561840000|2022-05-14 20:57:20|29368.7|29256.7|29379.4|29267.4|29380|29268|29367.8|29255.8|26
1652561850000|2022-05-14 20:57:30|29379.8|29267.8|29378.5|29266.5|29379.8|29267.8|29378|29266|21
1652561860000|2022-05-14 20:57:40|29377.5|29265.5|29385.1|29273.1|29385.1|29273.1|29377.5|29265.5|25
1652561870000|2022-05-14 20:57:50|29385.4|29273.4|29388.3|29276.3|29388.4|29276.4|29385.4|29273.4|20
1652561880000|2022-05-14 20:58:00|29389.2|29277.2|29394.9|29282.9|29396.5|29284.5|29389|29277|27
1652561890000|2022-05-14 20:58:10|29395.5|29283.5|29399.6|29287.6|29400|29288|29395.2|29283.2|20
1652561900000|2022-05-14 20:58:20|29399|29287|29404.1|29292.1|29406.5|29294.5|29399|29287|16
1652561910000|2022-05-14 20:58:30|29403.1|29291.1|29399.9|29287.9|29403.4|29291.4|29397.9|29285.9|29
1652561920000|2022-05-14 20:58:40|29399.8|29287.8|29400.4|29288.4|29400.5|29288.5|29397.9|29285.9|23
1652561930000|2022-05-14 20:58:50|29400.5|29288.5|29405.5|29293.5|29405.5|29293.5|29396.5|29284.5|25
1652561940000|2022-05-14 20:59:00|29405.9|29293.9|29408.1|29296.1|29408.6|29296.6|29404.2|29292.2|21
1652561950000|2022-05-14 20:59:10|29407.7|29295.7|29405|29293|29408|29296|29404.6|29292.6|26
1652561960000|2022-05-14 20:59:20|29404.9|29292.9|29398|29286|29408.8|29296.8|29398|29286|34
1652561970000|2022-05-14 20:59:30|29396.8|29284.8|29396.6|29284.6|29397.8|29285.8|29395.9|29283.9|26
1652561980000|2022-05-14 20:59:40|29396.7|29284.7|29396.7|29284.7|29397.3|29285.3|29394.8|29282.8|26
1652561990000|2022-05-14 20:59:50|29396.4|29284.4|29398|29286|29398.1|29286.1|29395.6|29283.6|26
1652562000000|2022-05-14 21:00:00|29398.1|29286.1|29399.3|29287.3|29400|29288|29395.6|29283.6|30
1652562010000|2022-05-14 21:00:10|29400.5|29288.5|29403.9|29291.9|29403.9|29291.9|29399.6|29287.6|24
1652562020000|2022-05-14 21:00:20|29403.5|29291.5|29408.6|29296.6|29409.7|29297.7|29398.1|29286.1|36
1652562030000|2022-05-14 21:00:30|29408.5|29296.5|29408.4|29296.4|29412.6|29300.6|29408.2|29296.2|26
1652562040000|2022-05-14 21:00:40|29409.3|29297.3|29410|29298|29413.1|29301.1|29409.3|29297.3|24
1652562050000|2022-05-14 21:00:50|29408.7|29296.7|29414.5|29302.5|29414.5|29302.5|29407.9|29295.9|31
1652562060000|2022-05-14 21:01:00|29414.4|29302.4|29413.4|29301.4|29414.4|29302.4|29412.6|29300.6|18
1652562070000|2022-05-14 21:01:10|29413.3|29301.3|29418.7|29306.7|29418.7|29306.7|29413.2|29301.2|17
1652562080000|2022-05-14 21:01:20|29418.9|29306.9|29432.7|29320.7|29434.6|29322.6|29418.9|29306.9|33
1652562090000|2022-05-14 21:01:30|29433.6|29321.6|29443.7|29331.7|29443.7|29331.7|29433.6|29321.6|28
1652562100000|2022-05-14 21:01:40|29443.5|29331.5|29447.1|29335.1|29447.1|29335.1|29434.2|29322.2|32
1652562110000|2022-05-14 21:01:50|29447.8|29335.8|29434.9|29322.9|29447.8|29335.8|29434.6|29322.6|25
1652562120000|2022-05-14 21:02:00|29435.2|29323.2|29442.7|29330.7|29446.6|29334.6|29435.2|29323.2|32
1652562130000|2022-05-14 21:02:10|29442.6|29330.6|29445.6|29333.6|29445.7|29333.7|29440.9|29328.9|31
1652562140000|2022-05-14 21:02:20|29443.9|29331.9|29444.1|29332.1|29444.1|29332.1|29440.9|29328.9|20
1652562150000|2022-05-14 21:02:30|29443.9|29331.9|29445.8|29333.8|29446|29334|29443.9|29331.9|11
1652562160000|2022-05-14 21:02:40|29446.1|29334.1|29445.9|29333.9|29446.1|29334.1|29445.4|29333.4|22
1652562170000|2022-05-14 21:02:50|29446|29334|29443.6|29331.6|29446|29334|29443.6|29331.6|22
1652562180000|2022-05-14 21:03:00|29444.1|29332.1|29446.3|29334.3|29446.7|29334.7|29444.1|29332.1|24
1652562190000|2022-05-14 21:03:10|29446.1|29334.1|29441.8|29329.8|29446.2|29334.2|29441.2|29329.2|26
1652562200000|2022-05-14 21:03:20|29442.4|29330.4|29423.8|29311.8|29442.4|29330.4|29423|29311|29
1652562210000|2022-05-14 21:03:30|29426|29314|29431.8|29319.8|29431.8|29319.8|29426|29314|24
1652562220000|2022-05-14 21:03:40|29431.9|29319.9|29423.8|29311.8|29432.6|29320.6|29423.8|29311.8|21
1652562230000|2022-05-14 21:03:50|29423.9|29311.9|29419.5|29307.5|29423.9|29311.9|29418.1|29306.1|31
1652562240000|2022-05-14 21:04:00|29419.4|29307.4|29425.6|29313.6|29425.6|29313.6|29419.3|29307.3|30
1652562250000|2022-05-14 21:04:10|29425.7|29313.7|29423.5|29311.5|29426.3|29314.3|29423.3|29311.3|19
1652562260000|2022-05-14 21:04:20|29423.6|29311.6|29423.9|29311.9|29424.9|29312.9|29423.6|29311.6|7
1652562270000|2022-05-14 21:04:30|29423|29311|29423.8|29311.8|29425.2|29313.2|29422|29310|22
1652562280000|2022-05-14 21:04:40|29423.9|29311.9|29424|29312|29424.5|29312.5|29423.9|29311.9|16
1652562290000|2022-05-14 21:04:50|29423.2|29311.2|29416.9|29304.9|29424.4|29312.4|29415.4|29303.4|24
1652562300000|2022-05-14 21:05:00|29416.8|29304.8|29415.4|29303.4|29419.6|29307.6|29412.8|29300.8|28
1652562310000|2022-05-14 21:05:10|29415|29303|29412.5|29300.5|29415|29303|29411.9|29299.9|18
1652562320000|2022-05-14 21:05:20|29412.3|29300.3|29411.3|29299.3|29412.3|29300.3|29411.3|29299.3|13
1652562330000|2022-05-14 21:05:30|29411.2|29299.2|29412.3|29300.3|29412.6|29300.6|29410.4|29298.4|27
1652562340000|2022-05-14 21:05:40|29411|29299|29406.6|29294.6|29411|29299|29406.6|29294.6|20
1652562350000|2022-05-14 21:05:50|29405.9|29293.9|29405.1|29293.1|29407.1|29295.1|29405.1|29293.1|16
1652562360000|2022-05-14 21:06:00|29405.3|29293.3|29409.7|29297.7|29410.3|29298.3|29405.3|29293.3|31
1652562370000|2022-05-14 21:06:10|29409.8|29297.8|29409.9|29297.9|29409.9|29297.9|29408|29296|35
1652562380000|2022-05-14 21:06:20|29409.8|29297.8|29421.9|29309.9|29421.9|29309.9|29409.8|29297.8|17
1652562390000|2022-05-14 21:06:30|29421.7|29309.7|29422.5|29310.5|29422.5|29310.5|29417.4|29305.4|30
1652562400000|2022-05-14 21:06:40|29422|29310|29415.7|29303.7|29424.6|29312.6|29411.7|29299.7|29
1652562410000|2022-05-14 21:06:50|29416.3|29304.3|29421.6|29309.6|29422.1|29310.1|29416.3|29304.3|28
1652562420000|2022-05-14 21:07:00|29421.7|29309.7|29425.3|29313.3|29425.6|29313.6|29419.5|29307.5|29
1652562430000|2022-05-14 21:07:10|29425.5|29313.5|29440.7|29328.7|29441.4|29329.4|29425.5|29313.5|33
1652562440000|2022-05-14 21:07:20|29439.7|29327.7|29439.4|29327.4|29440|29328|29437.8|29325.8|25
1652562450000|2022-05-14 21:07:30|29439.8|29327.8|29430.7|29318.7|29442|29330|29424.3|29312.3|25
1652562460000|2022-05-14 21:07:40|29430.5|29318.5|29433|29321|29435.6|29323.6|29430.5|29318.5|31
1652562470000|2022-05-14 21:07:50|29432.2|29320.2|29431.4|29319.4|29434.7|29322.7|29429|29317|24
1652562480000|2022-05-14 21:08:00|29432.2|29320.2|29439.1|29327.1|29439.6|29327.6|29432.1|29320.1|29
1652562490000|2022-05-14 21:08:10|29438.4|29326.4|29433.2|29321.2|29441.1|29329.1|29433.2|29321.2|34
1652562500000|2022-05-14 21:08:20|29433.6|29321.6|29434.9|29322.9|29435.5|29323.5|29433.1|29321.1|25
1652562510000|2022-05-14 21:08:30|29435.1|29323.1|29435.2|29323.2|29435.6|29323.6|29433.9|29321.9|23
1652562520000|2022-05-14 21:08:40|29434.8|29322.8|29431.6|29319.6|29435.2|29323.2|29431.6|29319.6|22
1652562530000|2022-05-14 21:08:50|29431.8|29319.8|29434.4|29322.4|29434.8|29322.8|29431.8|29319.8|25
1652562540000|2022-05-14 21:09:00|29434.5|29322.5|29441.1|29329.1|29441.7|29329.7|29434.5|29322.5|17
1652562550000|2022-05-14 21:09:10|29441.4|29329.4|29443|29331|29443.7|29331.7|29441|29329|10
1652562560000|2022-05-14 21:09:20|29443.1|29331.1|29446.2|29334.2|29446.9|29334.9|29443.1|29331.1|14
1652562570000|2022-05-14 21:09:30|29445.9|29333.9|29446.2|29334.2|29447.8|29335.8|29445.9|29333.9|9
1652562580000|2022-05-14 21:09:40|29449.1|29337.1|29454.8|29342.8|29455|29343|29446.2|29334.2|16
1652562590000|2022-05-14 21:09:50|29455.1|29343.1|29456.3|29344.3|29458.6|29346.6|29454.8|29342.8|17
1652562600000|2022-05-14 21:10:00|29456.8|29344.8|29452.7|29340.7|29456.8|29344.8|29451.5|29339.5|22
1652562610000|2022-05-14 21:10:10|29452.9|29340.9|29461.1|29349.1|29461.7|29349.7|29451.8|29339.8|20
1652562620000|2022-05-14 21:10:20|29461.2|29349.2|29464.3|29352.3|29464.3|29352.3|29460.9|29348.9|21
1652562630000|2022-05-14 21:10:30|29463.9|29351.9|29460.9|29348.9|29464.3|29352.3|29460.1|29348.1|13
1652562640000|2022-05-14 21:10:40|29461.2|29349.2|29458.3|29346.3|29461.2|29349.2|29458.1|29346.1|21
1652562650000|2022-05-14 21:10:50|29458.8|29346.8|29448.4|29336.4|29458.8|29346.8|29448.4|29336.4|25
1652562660000|2022-05-14 21:11:00|29449|29337|29448.3|29336.3|29449.3|29337.3|29448.3|29336.3|18
1652562670000|2022-05-14 21:11:10|29448.4|29336.4|29433.7|29321.7|29448.8|29336.8|29433.3|29321.3|20
1652562680000|2022-05-14 21:11:20|29433.8|29321.8|29428.8|29316.8|29434.3|29322.3|29428.6|29316.6|25
1652562690000|2022-05-14 21:11:30|29428.7|29316.7|29426.9|29314.9|29429|29317|29426.2|29314.2|19
1652562700000|2022-05-14 21:11:40|29428.2|29316.2|29412.6|29300.6|29428.2|29316.2|29412.6|29300.6|26
1652562710000|2022-05-14 21:11:50|29407.1|29295.1|29406|29294|29407.8|29295.8|29406|29294|14
1652562720000|2022-05-14 21:12:00|29407|29295|29402|29290|29407|29295|29402|29290|10
1652562730000|2022-05-14 21:12:10|29402.3|29290.3|29402.3|29290.3|29402.4|29290.4|29402|29290|6
1652562740000|2022-05-14 21:12:20|29402.4|29290.4|29400.9|29288.9|29402.4|29290.4|29400.9|29288.9|8
1652562750000|2022-05-14 21:12:30|29400.6|29288.6|29397.4|29285.4|29400.6|29288.6|29397.2|29285.2|16
1652562760000|2022-05-14 21:12:40|29395.7|29283.7|29395.5|29283.5|29395.8|29283.8|29394.5|29282.5|23
1652562770000|2022-05-14 21:12:50|29395.4|29283.4|29395.7|29283.7|29395.7|29283.7|29394.8|29282.8|13
1652562780000|2022-05-14 21:13:00|29386|29274|29391.9|29279.9|29393.1|29281.1|29386|29274|22
1652562790000|2022-05-14 21:13:10|29392.9|29280.9|29391.6|29279.6|29393.4|29281.4|29390.7|29278.7|25
1652562800000|2022-05-14 21:13:20|29391.3|29279.3|29390.2|29278.2|29391.3|29279.3|29390.1|29278.1|13
1652562810000|2022-05-14 21:13:30|29390.1|29278.1|29390.7|29278.7|29390.9|29278.9|29389.9|29277.9|22
1652562820000|2022-05-14 21:13:40|29390.8|29278.8|29393.8|29281.8|29394.4|29282.4|29390.3|29278.3|23
1652562830000|2022-05-14 21:13:50|29394.4|29282.4|29395.8|29283.8|29396.1|29284.1|29392.6|29280.6|22
1652562840000|2022-05-14 21:14:00|29395.7|29283.7|29396.7|29284.7|29396.7|29284.7|29395.7|29283.7|6
1652562860000|2022-05-14 21:14:20|29396.8|29284.8|29401.9|29289.9|29401.9|29289.9|29396.8|29284.8|14
1652562870000|2022-05-14 21:14:30|29401|29289|29403.2|29291.2|29404.6|29292.6|29401|29289|12
1652562880000|2022-05-14 21:14:40|29402.3|29290.3|29420.3|29308.3|29420.3|29308.3|29402.3|29290.3|28
1652562890000|2022-05-14 21:14:50|29420.1|29308.1|29427.6|29315.6|29427.8|29315.8|29420.1|29308.1|23
1652562900000|2022-05-14 21:15:00|29428.3|29316.3|29437.5|29325.5|29438|29326|29428.3|29316.3|25
1652562910000|2022-05-14 21:15:10|29437.7|29325.7|29443.4|29331.4|29443.4|29331.4|29437.4|29325.4|18
1652562920000|2022-05-14 21:15:20|29444|29332|29445.4|29333.4|29445.4|29333.4|29444|29332|6
1652562930000|2022-05-14 21:15:30|29447.2|29335.2|29451.7|29339.7|29451.9|29339.9|29447.2|29335.2|26
1652562940000|2022-05-14 21:15:40|29451.2|29339.2|29455.2|29343.2|29455.2|29343.2|29450.8|29338.8|21
1652562950000|2022-05-14 21:15:50|29455.4|29343.4|29458.5|29346.5|29458.5|29346.5|29455.4|29343.4|24
1652562960000|2022-05-14 21:16:00|29458.4|29346.4|29460.6|29348.6|29460.6|29348.6|29458.4|29346.4|11
1652562970000|2022-05-14 21:16:10|29460.1|29348.1|29454.6|29342.6|29461|29349|29453.4|29341.4|25
1652562980000|2022-05-14 21:16:20|29454.9|29342.9|29451.4|29339.4|29454.9|29342.9|29451.2|29339.2|20
1652562990000|2022-05-14 21:16:30|29451.8|29339.8|29462.4|29350.4|29462.4|29350.4|29451|29339|24
1652563000000|2022-05-14 21:16:40|29463.3|29351.3|29485|29373|29485|29373|29463.3|29351.3|26
1652563010000|2022-05-14 21:16:50|29485.6|29373.6|29478.9|29366.9|29488.5|29376.5|29478.9|29366.9|31
1652563020000|2022-05-14 21:17:00|29477.3|29365.3|29461.4|29349.4|29477.3|29365.3|29461.2|29349.2|28
1652563030000|2022-05-14 21:17:10|29461.5|29349.5|29463.4|29351.4|29463.4|29351.4|29461.1|29349.1|25
1652563040000|2022-05-14 21:17:20|29463.7|29351.7|29460.9|29348.9|29463.7|29351.7|29460.9|29348.9|20
1652563050000|2022-05-14 21:17:30|29461.3|29349.3|29462.1|29350.1|29463.8|29351.8|29461.2|29349.2|17
1652563060000|2022-05-14 21:17:40|29462.2|29350.2|29462.9|29350.9|29463.1|29351.1|29462.1|29350.1|16
1652563070000|2022-05-14 21:17:50|29463|29351|29462.1|29350.1|29463.2|29351.2|29462.1|29350.1|12
1652563080000|2022-05-14 21:18:00|29462.3|29350.3|29460.1|29348.1|29462.3|29350.3|29459.5|29347.5|15
1652563090000|2022-05-14 21:18:10|29459.7|29347.7|29467|29355|29467.8|29355.8|29459.7|29347.7|26
1652563100000|2022-05-14 21:18:20|29467.9|29355.9|29467.8|29355.8|29468|29356|29467.1|29355.1|15
1652563110000|2022-05-14 21:18:30|29468|29356|29459.6|29347.6|29468.5|29356.5|29459.5|29347.5|24
1652563120000|2022-05-14 21:18:40|29459.4|29347.4|29459.9|29347.9|29460|29348|29459.4|29347.4|5
1652563130000|2022-05-14 21:18:50|29459.8|29347.8|29459.9|29347.9|29460.1|29348.1|29459.5|29347.5|12
1652563140000|2022-05-14 21:19:00|29460|29348|29467.6|29355.6|29471|29359|29460|29348|31
1652563150000|2022-05-14 21:19:10|29467.9|29355.9|29464.3|29352.3|29467.9|29355.9|29464.1|29352.1|24
1652563160000|2022-05-14 21:19:20|29463|29351|29459.7|29347.7|29463.2|29351.2|29459.7|29347.7|26
1652563170000|2022-05-14 21:19:30|29460.6|29348.6|29464.1|29352.1|29464.2|29352.2|29460.1|29348.1|21
1652563180000|2022-05-14 21:19:40|29464.2|29352.2|29469.1|29357.1|29469.1|29357.1|29463.9|29351.9|14
1652563190000|2022-05-14 21:19:50|29468.9|29356.9|29472.2|29360.2|29472.2|29360.2|29468.9|29356.9|25
1652563200000|2022-05-14 21:20:00|29472.4|29360.4|29469.5|29357.5|29474.6|29362.6|29469.5|29357.5|18
1652563210000|2022-05-14 21:20:10|29469.4|29357.4|29468.9|29356.9|29470|29358|29468.8|29356.8|15
1652563220000|2022-05-14 21:20:20|29468.5|29356.5|29468.3|29356.3|29468.5|29356.5|29466.6|29354.6|29
1652563230000|2022-05-14 21:20:30|29468.2|29356.2|29485.7|29373.7|29485.7|29373.7|29468.2|29356.2|24
1652563240000|2022-05-14 21:20:40|29486.3|29374.3|29495|29383|29495|29383|29486.3|29374.3|23
1652563250000|2022-05-14 21:20:50|29495.8|29383.8|29500.1|29388.1|29500.7|29388.7|29495.7|29383.7|19
1652563260000|2022-05-14 21:21:00|29499.9|29387.9|29498.9|29386.9|29502|29390|29495.9|29383.9|26
1652563270000|2022-05-14 21:21:10|29499.3|29387.3|29499.6|29387.6|29500|29388|29498.8|29386.8|24
1652563280000|2022-05-14 21:21:20|29499.3|29387.3|29499.8|29387.8|29500.7|29388.7|29499.3|29387.3|12
1652563290000|2022-05-14 21:21:30|29499.9|29387.9|29504.3|29392.3|29504.3|29392.3|29499.9|29387.9|17
1652563300000|2022-05-14 21:21:40|29505.2|29393.2|29506.9|29394.9|29508|29396|29504.7|29392.7|25
1652563310000|2022-05-14 21:21:50|29505.7|29393.7|29507.6|29395.6|29508|29396|29505.7|29393.7|20
1652563320000|2022-05-14 21:22:00|29507.7|29395.7|29508.1|29396.1|29508.9|29396.9|29506.4|29394.4|32
1652563330000|2022-05-14 21:22:10|29506.7|29394.7|29506.6|29394.6|29507.6|29395.6|29505.1|29393.1|35
1652563340000|2022-05-14 21:22:20|29506.3|29394.3|29508.4|29396.4|29508.5|29396.5|29506.3|29394.3|26
1652563350000|2022-05-14 21:22:30|29507.1|29395.1|29508.8|29396.8|29509.4|29397.4|29507.1|29395.1|28
1652563360000|2022-05-14 21:22:40|29508.9|29396.9|29510.3|29398.3|29510.3|29398.3|29506.6|29394.6|25
1652563370000|2022-05-14 21:22:50|29510.4|29398.4|29511.7|29399.7|29511.7|29399.7|29508.8|29396.8|19
1652563380000|2022-05-14 21:23:00|29512.7|29400.7|29521.6|29409.6|29521.7|29409.7|29512.3|29400.3|21
1652563390000|2022-05-14 21:23:10|29522|29410|29509.9|29397.9|29522.8|29410.8|29509.9|29397.9|28
1652563400000|2022-05-14 21:23:20|29508.8|29396.8|29490.1|29378.1|29508.8|29396.8|29489.8|29377.8|29
1652563410000|2022-05-14 21:23:30|29489.9|29377.9|29492.6|29380.6|29492.7|29380.7|29488.7|29376.7|24
1652563420000|2022-05-14 21:23:40|29492.9|29380.9|29489.9|29377.9|29492.9|29380.9|29489.9|29377.9|24
1652563430000|2022-05-14 21:23:50|29490|29378|29490.4|29378.4|29490.7|29378.7|29489.9|29377.9|14
1652563440000|2022-05-14 21:24:00|29490.5|29378.5|29491.8|29379.8|29492.2|29380.2|29490.3|29378.3|18
1652563450000|2022-05-14 21:24:10|29491.9|29379.9|29483.1|29371.1|29491.9|29379.9|29482.8|29370.8|25
1652563460000|2022-05-14 21:24:20|29482.9|29370.9|29489.6|29377.6|29490.4|29378.4|29481.3|29369.3|23
1652563470000|2022-05-14 21:24:30|29489.7|29377.7|29491.1|29379.1|29491.2|29379.2|29489.7|29377.7|8
1652563480000|2022-05-14 21:24:40|29491|29379|29492.9|29380.9|29492.9|29380.9|29491|29379|9
1652563490000|2022-05-14 21:24:50|29493.2|29381.2|29504.4|29392.4|29504.4|29392.4|29493.1|29381.1|26
1652563500000|2022-05-14 21:25:00|29504.3|29392.3|29505.2|29393.2|29506|29394|29504.3|29392.3|21
1652563510000|2022-05-14 21:25:10|29504.9|29392.9|29491.8|29379.8|29506.5|29394.5|29491.8|29379.8|32
1652563520000|2022-05-14 21:25:20|29491.5|29379.5|29491.7|29379.7|29492.1|29380.1|29490.8|29378.8|27
1652563530000|2022-05-14 21:25:30|29492.6|29380.6|29491.1|29379.1|29492.6|29380.6|29490.8|29378.8|27
1652563540000|2022-05-14 21:25:40|29491.2|29379.2|29490.3|29378.3|29491.2|29379.2|29490.3|29378.3|12
1652563550000|2022-05-14 21:25:50|29489.7|29377.7|29488.9|29376.9|29490.3|29378.3|29488.8|29376.8|30
1652563560000|2022-05-14 21:26:00|29488.8|29376.8|29486.6|29374.6|29489.2|29377.2|29486.2|29374.2|24
1652563570000|2022-05-14 21:26:10|29486.7|29374.7|29486.2|29374.2|29486.8|29374.8|29485.9|29373.9|23
1652563580000|2022-05-14 21:26:20|29486.4|29374.4|29486.3|29374.3|29491.1|29379.1|29486.3|29374.3|23
1652563590000|2022-05-14 21:26:30|29486.2|29374.2|29482.1|29370.1|29486.4|29374.4|29482.1|29370.1|32
1652563600000|2022-05-14 21:26:40|29482|29370|29474.3|29362.3|29482|29370|29474.3|29362.3|23
1652563610000|2022-05-14 21:26:50|29474.2|29362.2|29470|29358|29474.5|29362.5|29469|29357|19
1652563620000|2022-05-14 21:27:00|29469.1|29357.1|29469.9|29357.9|29470|29358|29469|29357|9
1652563630000|2022-05-14 21:27:10|29470.6|29358.6|29472.9|29360.9|29473|29361|29470.3|29358.3|14
1652563640000|2022-05-14 21:27:20|29473.2|29361.2|29473.5|29361.5|29473.7|29361.7|29472.8|29360.8|22
1652563650000|2022-05-14 21:27:30|29473.6|29361.6|29471.8|29359.8|29473.7|29361.7|29471.8|29359.8|22
1652563660000|2022-05-14 21:27:40|29471.9|29359.9|29474.2|29362.2|29474.2|29362.2|29471.9|29359.9|25
1652563670000|2022-05-14 21:27:50|29474.3|29362.3|29474.6|29362.6|29475.8|29363.8|29474.1|29362.1|18
1652563680000|2022-05-14 21:28:00|29474.9|29362.9|29471.3|29359.3|29475.6|29363.6|29471.2|29359.2|29
1652563690000|2022-05-14 21:28:10|29471.2|29359.2|29481|29369|29481|29369|29471.2|29359.2|19
1652563700000|2022-05-14 21:28:20|29482.5|29370.5|29491.8|29379.8|29492.1|29380.1|29482.5|29370.5|29
1652563710000|2022-05-14 21:28:30|29493.3|29381.3|29498.4|29386.4|29498.4|29386.4|29493.3|29381.3|23
1652563720000|2022-05-14 21:28:40|29498.9|29386.9|29502.3|29390.3|29502.3|29390.3|29498.9|29386.9|23
1652563730000|2022-05-14 21:28:50|29501.6|29389.6|29502.4|29390.4|29502.4|29390.4|29500.7|29388.7|18
1652563740000|2022-05-14 21:29:00|29502.2|29390.2|29502.1|29390.1|29502.4|29390.4|29502|29390|12
1652563750000|2022-05-14 21:29:10|29502.8|29390.8|29504|29392|29504|29392|29502.8|29390.8|16
1652563760000|2022-05-14 21:29:20|29504.7|29392.7|29505|29393|29505.3|29393.3|29504.2|29392.2|21
1652563770000|2022-05-14 21:29:30|29506.3|29394.3|29508.4|29396.4|29508.5|29396.5|29506.3|29394.3|18
1652563780000|2022-05-14 21:29:40|29508.5|29396.5|29547|29435|29547|29435|29508.3|29396.3|29
1652563790000|2022-05-14 21:29:50|29547.1|29435.1|29557.8|29445.8|29558.4|29446.4|29547.1|29435.1|25
1652563800000|2022-05-14 21:30:00|29561.1|29449.1|29583.2|29471.2|29583.2|29471.2|29560.2|29448.2|24
1652563810000|2022-05-14 21:30:10|29583.9|29471.9|29586.9|29474.9|29591.3|29479.3|29583.9|29471.9|26
1652563820000|2022-05-14 21:30:20|29588.3|29476.3|29586|29474|29590.2|29478.2|29586|29474|18
1652563830000|2022-05-14 21:30:30|29586.1|29474.1|29584.9|29472.9|29587.4|29475.4|29583.4|29471.4|26
1652563840000|2022-05-14 21:30:40|29584.8|29472.8|29588.7|29476.7|29604.1|29492.1|29581.1|29469.1|39
1652563850000|2022-05-14 21:30:50|29588.2|29476.2|29584.3|29472.3|29588.2|29476.2|29582.4|29470.4|34
1652563860000|2022-05-14 21:31:00|29585.5|29473.5|29577.9|29465.9|29585.5|29473.5|29577.5|29465.5|25
1652563870000|2022-05-14 21:31:10|29578.2|29466.2|29572|29460|29578.3|29466.3|29571.9|29459.9|32
1652563880000|2022-05-14 21:31:20|29571.8|29459.8|29568.4|29456.4|29571.9|29459.9|29568.4|29456.4|26
1652563890000|2022-05-14 21:31:30|29568.6|29456.6|29566.5|29454.5|29568.7|29456.7|29566.2|29454.2|14
1652563900000|2022-05-14 21:31:40|29566.4|29454.4|29565.3|29453.3|29566.5|29454.5|29565.3|29453.3|10
1652563910000|2022-05-14 21:31:50|29564.8|29452.8|29564.7|29452.7|29565.4|29453.4|29564.7|29452.7|10
1652563920000|2022-05-14 21:32:00|29564.6|29452.6|29564.8|29452.8|29565.5|29453.5|29564.3|29452.3|12
1652563930000|2022-05-14 21:32:10|29564.4|29452.4|29558.5|29446.5|29565.3|29453.3|29557.7|29445.7|19
1652563940000|2022-05-14 21:32:20|29557.9|29445.9|29552.6|29440.6|29558.4|29446.4|29552.2|29440.2|24
1652563950000|2022-05-14 21:32:30|29552.5|29440.5|29552.6|29440.6|29552.9|29440.9|29550.8|29438.8|19
1652563960000|2022-05-14 21:32:40|29553.3|29441.3|29551.5|29439.5|29553.3|29441.3|29551|29439|20
1652563970000|2022-05-14 21:32:50|29551.8|29439.8|29550.7|29438.7|29551.8|29439.8|29550.5|29438.5|14
1652563980000|2022-05-14 21:33:00|29550.8|29438.8|29547.9|29435.9|29550.8|29438.8|29547.9|29435.9|21
1652563990000|2022-05-14 21:33:10|29548.3|29436.3|29548.6|29436.6|29548.6|29436.6|29548.3|29436.3|22
1652564000000|2022-05-14 21:33:20|29548.3|29436.3|29547.6|29435.6|29548.6|29436.6|29547.3|29435.3|19
1652564010000|2022-05-14 21:33:30|29548.1|29436.1|29547.6|29435.6|29548.1|29436.1|29547.6|29435.6|12
1652564020000|2022-05-14 21:33:40|29548.1|29436.1|29548.1|29436.1|29548.1|29436.1|29547.6|29435.6|17
1652564030000|2022-05-14 21:33:50|29547.6|29435.6|29548.1|29436.1|29548.1|29436.1|29547.6|29435.6|18
1652564040000|2022-05-14 21:34:00|29547.6|29435.6|29548.5|29436.5|29548.9|29436.9|29547.6|29435.6|16
1652564050000|2022-05-14 21:34:10|29548.6|29436.6|29546.8|29434.8|29548.6|29436.6|29545.6|29433.6|16
1652564060000|2022-05-14 21:34:20|29546.9|29434.9|29544.3|29432.3|29546.9|29434.9|29544.3|29432.3|16
1652564070000|2022-05-14 21:34:30|29543.9|29431.9|29543.3|29431.3|29543.9|29431.9|29543.3|29431.3|6
1652564080000|2022-05-14 21:34:40|29543|29431|29541.8|29429.8|29543.3|29431.3|29541.7|29429.7|27
1652564090000|2022-05-14 21:34:50|29541.9|29429.9|29539.3|29427.3|29541.9|29429.9|29539.3|29427.3|17
1652564100000|2022-05-14 21:35:00|29539.1|29427.1|29538.6|29426.6|29540.3|29428.3|29538.3|29426.3|13
1652564110000|2022-05-14 21:35:10|29538.5|29426.5|29535.4|29423.4|29538.6|29426.6|29535.4|29423.4|7
1652564120000|2022-05-14 21:35:20|29535.3|29423.3|29535|29423|29535.4|29423.4|29535|29423|12
1652564130000|2022-05-14 21:35:30|29534.9|29422.9|29534.9|29422.9|29534.9|29422.9|29534.9|29422.9|1
1652564140000|2022-05-14 21:35:40|29535|29423|29534.5|29422.5|29535|29423|29534.5|29422.5|7
1652564150000|2022-05-14 21:35:50|29534.8|29422.8|29534.8|29422.8|29536.1|29424.1|29534.5|29422.5|8
1652564160000|2022-05-14 21:36:00|29534.7|29422.7|29534.5|29422.5|29534.8|29422.8|29534.3|29422.3|9
1652564170000|2022-05-14 21:36:10|29534.6|29422.6|29534.5|29422.5|29534.6|29422.6|29534.5|29422.5|2
1652564180000|2022-05-14 21:36:20|29534.4|29422.4|29534.6|29422.6|29534.6|29422.6|29534.1|29422.1|7
1652564190000|2022-05-14 21:36:30|29534.1|29422.1|29533.4|29421.4|29534.1|29422.1|29533.4|29421.4|6
1652564200000|2022-05-14 21:36:40|29533.6|29421.6|29534.2|29422.2|29534.6|29422.6|29533.6|29421.6|7
1652564210000|2022-05-14 21:36:50|29534.6|29422.6|29546.9|29434.9|29547.1|29435.1|29534.6|29422.6|32
1652564220000|2022-05-14 21:37:00|29547.1|29435.1|29561.8|29449.8|29561.8|29449.8|29546.4|29434.4|29
1652564230000|2022-05-14 21:37:10|29561.7|29449.7|29565.2|29453.2|29565.5|29453.5|29560.7|29448.7|21
1652564240000|2022-05-14 21:37:20|29564.7|29452.7|29573.1|29461.1|29573.1|29461.1|29564.7|29452.7|22
1652564250000|2022-05-14 21:37:30|29573|29461|29587.4|29475.4|29587.4|29475.4|29570|29458|20
1652564260000|2022-05-14 21:37:40|29587.3|29475.3|29591.2|29479.2|29591.2|29479.2|29587.3|29475.3|27
1652564270000|2022-05-14 21:37:50|29591|29479|29592.4|29480.4|29593.1|29481.1|29590|29478|22
1652564280000|2022-05-14 21:38:00|29592.5|29480.5|29591.4|29479.4|29593.1|29481.1|29590.4|29478.4|27
1652564290000|2022-05-14 21:38:10|29591.1|29479.1|29589|29477|29591.1|29479.1|29588.9|29476.9|26
1652564300000|2022-05-14 21:38:20|29589.1|29477.1|29589|29477|29589.9|29477.9|29588.3|29476.3|22
1652564310000|2022-05-14 21:38:30|29588.9|29476.9|29588.9|29476.9|29589|29477|29588.9|29476.9|17
1652564320000|2022-05-14 21:38:40|29589|29477|29588.2|29476.2|29589|29477|29587.8|29475.8|27
1652564330000|2022-05-14 21:38:50|29588.5|29476.5|29588|29476|29588.5|29476.5|29587.3|29475.3|24
1652564340000|2022-05-14 21:39:00|29587.3|29475.3|29587.5|29475.5|29588|29476|29587.3|29475.3|10
1652564350000|2022-05-14 21:39:10|29587.7|29475.7|29587.5|29475.5|29587.7|29475.7|29587.5|29475.5|2
1652564370000|2022-05-14 21:39:30|29587.2|29475.2|29585.5|29473.5|29587.5|29475.5|29585.3|29473.3|10
1652564380000|2022-05-14 21:39:40|29585.4|29473.4|29583.9|29471.9|29585.5|29473.5|29583.4|29471.4|19
1652564390000|2022-05-14 21:39:50|29584.2|29472.2|29583.6|29471.6|29584.7|29472.7|29583.5|29471.5|18
1652564400000|2022-05-14 21:40:00|29583.7|29471.7|29583.5|29471.5|29584.1|29472.1|29583.4|29471.4|18
1652564410000|2022-05-14 21:40:10|29583.8|29471.8|29583.6|29471.6|29583.8|29471.8|29583.3|29471.3|13
1652564420000|2022-05-14 21:40:20|29583.8|29471.8|29587.3|29475.3|29587.3|29475.3|29583.8|29471.8|18
1652564430000|2022-05-14 21:40:30|29587.2|29475.2|29595.7|29483.7|29596|29484|29587.2|29475.2|22
1652564440000|2022-05-14 21:40:40|29597.7|29485.7|29606.3|29494.3|29606.3|29494.3|29597.7|29485.7|29
1652564450000|2022-05-14 21:40:50|29605.7|29493.7|29609.3|29497.3|29609.7|29497.7|29605.7|29493.7|24
1652564460000|2022-05-14 21:41:00|29610.2|29498.2|29616.3|29504.3|29617|29505|29610.2|29498.2|29
1652564470000|2022-05-14 21:41:10|29616.9|29504.9|29617.1|29505.1|29617.5|29505.5|29616.5|29504.5|19
1652564480000|2022-05-14 21:41:20|29617.5|29505.5|29622.8|29510.8|29622.8|29510.8|29616.9|29504.9|23
1652564490000|2022-05-14 21:41:30|29622.9|29510.9|29622.6|29510.6|29624.8|29512.8|29622.5|29510.5|17
1652564500000|2022-05-14 21:41:40|29622.7|29510.7|29625.1|29513.1|29625.1|29513.1|29621.5|29509.5|24
1652564510000|2022-05-14 21:41:50|29625|29513|29627.4|29515.4|29627.4|29515.4|29624.9|29512.9|13
1652564520000|2022-05-14 21:42:00|29627.6|29515.6|29651|29539|29651|29539|29627.4|29515.4|29
1652564530000|2022-05-14 21:42:10|29650.9|29538.9|29669.1|29557.1|29669.1|29557.1|29650.8|29538.8|33
1652564540000|2022-05-14 21:42:20|29670.5|29558.5|29692.2|29580.2|29692.2|29580.2|29667.2|29555.2|29
1652564550000|2022-05-14 21:42:30|29692.3|29580.3|29695.2|29583.2|29696.4|29584.4|29692.3|29580.3|28
1652564560000|2022-05-14 21:42:40|29695.7|29583.7|29676.3|29564.3|29695.7|29583.7|29676.3|29564.3|35
1652564570000|2022-05-14 21:42:50|29673.3|29561.3|29653.8|29541.8|29673.3|29561.3|29653.8|29541.8|34
1652564580000|2022-05-14 21:43:00|29649.7|29537.7|29649.9|29537.9|29653.1|29541.1|29648.1|29536.1|29
1652564590000|2022-05-14 21:43:10|29649.8|29537.8|29653.3|29541.3|29655.3|29543.3|29647.9|29535.9|31
1652564600000|2022-05-14 21:43:20|29653.4|29541.4|29691.3|29579.3|29691.4|29579.4|29652.4|29540.4|36
1652564610000|2022-05-14 21:43:30|29690.9|29578.9|29689.6|29577.6|29693|29581|29685.7|29573.7|33
1652564620000|2022-05-14 21:43:40|29689.8|29577.8|29699.8|29587.8|29699.8|29587.8|29687.2|29575.2|28
1652564630000|2022-05-14 21:43:50|29698.6|29586.6|29697.1|29585.1|29700.7|29588.7|29695.8|29583.8|29
1652564640000|2022-05-14 21:44:00|29697|29585|29704.3|29592.3|29710.5|29598.5|29696.6|29584.6|27
1652564650000|2022-05-14 21:44:10|29705.2|29593.2|29706.7|29594.7|29706.9|29594.9|29699.9|29587.9|37
1652564660000|2022-05-14 21:44:20|29706.6|29594.6|29705.9|29593.9|29706.7|29594.7|29705.5|29593.5|26
1652564670000|2022-05-14 21:44:30|29706.8|29594.8|29709.6|29597.6|29709.6|29597.6|29703.8|29591.8|28
1652564680000|2022-05-14 21:44:40|29709.8|29597.8|29718.2|29606.2|29718.2|29606.2|29708.4|29596.4|21
1652564690000|2022-05-14 21:44:50|29722.3|29610.3|29759.2|29647.2|29759.2|29647.2|29722.3|29610.3|32
1652564700000|2022-05-14 21:45:00|29757.6|29645.6|29750.9|29638.9|29758.5|29646.5|29750.9|29638.9|23
1652564710000|2022-05-14 21:45:10|29750.1|29638.1|29738.9|29626.9|29750.1|29638.1|29733.5|29621.5|37
1652564720000|2022-05-14 21:45:20|29740.9|29628.9|29720.3|29608.3|29741.9|29629.9|29719.5|29607.5|34
1652564730000|2022-05-14 21:45:30|29720.2|29608.2|29707.9|29595.9|29720.2|29608.2|29702.6|29590.6|30
1652564740000|2022-05-14 21:45:40|29707.6|29595.6|29711.9|29599.9|29712.7|29600.7|29707.6|29595.6|31
1652564750000|2022-05-14 21:45:50|29712.3|29600.3|29729.7|29617.7|29731.7|29619.7|29712.3|29600.3|36
1652564760000|2022-05-14 21:46:00|29729.4|29617.4|29738.3|29626.3|29738.6|29626.6|29729.2|29617.2|27
1652564770000|2022-05-14 21:46:10|29737.8|29625.8|29745.4|29633.4|29747.1|29635.1|29737.8|29625.8|25
1652564780000|2022-05-14 21:46:20|29745.5|29633.5|29746.1|29634.1|29746.3|29634.3|29744.9|29632.9|20
1652564790000|2022-05-14 21:46:30|29746.2|29634.2|29751.1|29639.1|29751.3|29639.3|29745.7|29633.7|29
1652564800000|2022-05-14 21:46:40|29751.5|29639.5|29748.5|29636.5|29752.4|29640.4|29748.1|29636.1|26
1652564810000|2022-05-14 21:46:50|29748.6|29636.6|29751.4|29639.4|29752.5|29640.5|29748.4|29636.4|22
1652564820000|2022-05-14 21:47:00|29751.5|29639.5|29758.3|29646.3|29758.3|29646.3|29746.5|29634.5|27
1652564830000|2022-05-14 21:47:10|29757.4|29645.4|29759.1|29647.1|29761.1|29649.1|29757.4|29645.4|30
1652564840000|2022-05-14 21:47:20|29758.1|29646.1|29754|29642|29758.7|29646.7|29751.1|29639.1|29
1652564850000|2022-05-14 21:47:30|29754.6|29642.6|29757.1|29645.1|29757.1|29645.1|29751.5|29639.5|19
1652564860000|2022-05-14 21:47:40|29757.6|29645.6|29764.9|29652.9|29765.4|29653.4|29757.6|29645.6|30
1652564870000|2022-05-14 21:47:50|29766.6|29654.6|29829.2|29717.2|29831.7|29719.7|29766.6|29654.6|38
1652564880000|2022-05-14 21:48:00|29830.2|29718.2|29794.1|29682.1|29830.2|29718.2|29786.9|29674.9|39
1652564890000|2022-05-14 21:48:10|29794.7|29682.7|29773.7|29661.7|29794.7|29682.7|29772.6|29660.6|35
1652564900000|2022-05-14 21:48:20|29772.8|29660.8|29776.9|29664.9|29777|29665|29770.1|29658.1|35
1652564910000|2022-05-14 21:48:30|29777.6|29665.6|29788.7|29676.7|29791.1|29679.1|29777.5|29665.5|35
1652564920000|2022-05-14 21:48:40|29787.9|29675.9|29779.5|29667.5|29789.1|29677.1|29779.4|29667.4|31
1652564930000|2022-05-14 21:48:50|29778.5|29666.5|29842.4|29730.4|29843.2|29731.2|29778.5|29666.5|37
1652564940000|2022-05-14 21:49:00|29843|29731|29816.6|29704.6|29844.1|29732.1|29815|29703|38
1652564950000|2022-05-14 21:49:10|29816.5|29704.5|29823.2|29711.2|29826.3|29714.3|29814.5|29702.5|36
1652564960000|2022-05-14 21:49:20|29823.5|29711.5|29822.5|29710.5|29823.5|29711.5|29819.8|29707.8|31
1652564970000|2022-05-14 21:49:30|29821|29709|29822.6|29710.6|29828.3|29716.3|29820.9|29708.9|34
1652564980000|2022-05-14 21:49:40|29823|29711|29820.1|29708.1|29824|29712|29819.7|29707.7|33
1652564990000|2022-05-14 21:49:50|29820.2|29708.2|29817.6|29705.6|29820.4|29708.4|29817.2|29705.2|21
1652565000000|2022-05-14 21:50:00|29819|29707|29808.1|29696.1|29821.3|29709.3|29805.5|29693.5|36
1652565010000|2022-05-14 21:50:10|29806.5|29694.5|29785.3|29673.3|29807.2|29695.2|29785.1|29673.1|33
1652565020000|2022-05-14 21:50:20|29786.3|29674.3|29780.4|29668.4|29786.3|29674.3|29768.5|29656.5|33
1652565030000|2022-05-14 21:50:30|29780.6|29668.6|29768.1|29656.1|29788.4|29676.4|29768.1|29656.1|34
1652565040000|2022-05-14 21:50:40|29767.3|29655.3|29761.9|29649.9|29767.4|29655.4|29757.9|29645.9|34
1652565050000|2022-05-14 21:50:50|29762|29650|29784.3|29672.3|29784.3|29672.3|29762|29650|32
1652565060000|2022-05-14 21:51:00|29784.7|29672.7|29811|29699|29811.8|29699.8|29784.7|29672.7|38
1652565070000|2022-05-14 21:51:10|29812|29700|29799.7|29687.7|29812|29700|29799.6|29687.6|21
1652565080000|2022-05-14 21:51:20|29800.3|29688.3|29806.5|29694.5|29806.5|29694.5|29799.8|29687.8|29
1652565090000|2022-05-14 21:51:30|29806.8|29694.8|29822.8|29710.8|29826|29714|29806.8|29694.8|36
1652565100000|2022-05-14 21:51:40|29823.6|29711.6|29830.2|29718.2|29833.1|29721.1|29823.6|29711.6|32
1652565110000|2022-05-14 21:51:50|29832.4|29720.4|29838.9|29726.9|29838.9|29726.9|29829.9|29717.9|28
1652565120000|2022-05-14 21:52:00|29842.5|29730.5|29847.5|29735.5|29847.5|29735.5|29840.5|29728.5|20
1652565130000|2022-05-14 21:52:10|29847.6|29735.6|29853.2|29741.2|29853.2|29741.2|29838.3|29726.3|38
1652565140000|2022-05-14 21:52:20|29853|29741|29866.4|29754.4|29866.6|29754.6|29851.6|29739.6|26
1652565150000|2022-05-14 21:52:30|29866.5|29754.5|29871.6|29759.6|29880.6|29768.6|29866.5|29754.5|34
1652565160000|2022-05-14 21:52:40|29870.2|29758.2|29854.8|29742.8|29870.6|29758.6|29854.8|29742.8|31
1652565170000|2022-05-14 21:52:50|29855.7|29743.7|29849|29737|29855.9|29743.9|29848.2|29736.2|37
1652565180000|2022-05-14 21:53:00|29848.5|29736.5|29814.3|29702.3|29848.5|29736.5|29814.3|29702.3|36
1652565190000|2022-05-14 21:53:10|29813.3|29701.3|29811.7|29699.7|29813.9|29701.9|29797|29685|33
1652565200000|2022-05-14 21:53:20|29810.8|29698.8|29811.1|29699.1|29814|29702|29798.2|29686.2|35
1652565210000|2022-05-14 21:53:30|29810.1|29698.1|29793.3|29681.3|29810.1|29698.1|29791.3|29679.3|31
1652565220000|2022-05-14 21:53:40|29792.6|29680.6|29784.8|29672.8|29793.7|29681.7|29784.4|29672.4|26
1652565230000|2022-05-14 21:53:50|29784.6|29672.6|29772.8|29660.8|29784.8|29672.8|29771.6|29659.6|27
1652565240000|2022-05-14 21:54:00|29772.6|29660.6|29772|29660|29773.5|29661.5|29770.2|29658.2|28
1652565250000|2022-05-14 21:54:10|29772.4|29660.4|29766.7|29654.7|29772.5|29660.5|29765.2|29653.2|37
1652565260000|2022-05-14 21:54:20|29766.3|29654.3|29763.1|29651.1|29766.3|29654.3|29762.8|29650.8|30
1652565270000|2022-05-14 21:54:30|29763.2|29651.2|29789.2|29677.2|29791.3|29679.3|29762.9|29650.9|33
1652565280000|2022-05-14 21:54:40|29789.5|29677.5|29788.1|29676.1|29791.3|29679.3|29787.3|29675.3|25
1652565290000|2022-05-14 21:54:50|29788|29676|29786|29674|29788|29676|29783.1|29671.1|20
1652565300000|2022-05-14 21:55:00|29784.2|29672.2|29775.4|29663.4|29785.5|29673.5|29769.9|29657.9|36
1652565310000|2022-05-14 21:55:10|29777.2|29665.2|29780.1|29668.1|29780.1|29668.1|29773.7|29661.7|27
1652565320000|2022-05-14 21:55:20|29781.2|29669.2|29773.9|29661.9|29781.2|29669.2|29773.1|29661.1|31
1652565330000|2022-05-14 21:55:30|29772.1|29660.1|29775|29663|29775|29663|29771.9|29659.9|26
1652565340000|2022-05-14 21:55:40|29774.6|29662.6|29760.1|29648.1|29774.6|29662.6|29759.7|29647.7|27
1652565350000|2022-05-14 21:55:50|29760|29648|29760.3|29648.3|29760.5|29648.5|29759.7|29647.7|14
1652565360000|2022-05-14 21:56:00|29760|29648|29759.7|29647.7|29760.7|29648.7|29759.6|29647.6|19
1652565370000|2022-05-14 21:56:10|29757.3|29645.3|29745.7|29633.7|29757.3|29645.3|29745.7|29633.7|26
1652565380000|2022-05-14 21:56:20|29745.9|29633.9|29732.7|29620.7|29745.9|29633.9|29732.2|29620.2|37
1652565390000|2022-05-14 21:56:30|29732.8|29620.8|29729.1|29617.1|29733|29621|29727.9|29615.9|22
1652565400000|2022-05-14 21:56:40|29729.2|29617.2|29744.8|29632.8|29745.1|29633.1|29729.2|29617.2|30
1652565410000|2022-05-14 21:56:50|29744.7|29632.7|29736|29624|29745|29633|29735.1|29623.1|17
1652565420000|2022-05-14 21:57:00|29732|29620|29751.3|29639.3|29751.3|29639.3|29731.7|29619.7|36
1652565430000|2022-05-14 21:57:10|29750.9|29638.9|29739.7|29627.7|29754|29642|29738.5|29626.5|25
1652565440000|2022-05-14 21:57:20|29739.6|29627.6|29749.1|29637.1|29749.2|29637.2|29738.2|29626.2|26
1652565450000|2022-05-14 21:57:30|29748|29636|29748.2|29636.2|29749.1|29637.1|29747|29635|25
1652565460000|2022-05-14 21:57:40|29748.4|29636.4|29747.7|29635.7|29748.9|29636.9|29747.4|29635.4|27
1652565470000|2022-05-14 21:57:50|29747.3|29635.3|29747.6|29635.6|29748.7|29636.7|29747.3|29635.3|19
1652565480000|2022-05-14 21:58:00|29746.7|29634.7|29747.2|29635.2|29747.2|29635.2|29739.3|29627.3|24
1652565490000|2022-05-14 21:58:10|29747.3|29635.3|29733.6|29621.6|29747.4|29635.4|29733.6|29621.6|18
1652565500000|2022-05-14 21:58:20|29732.1|29620.1|29727.1|29615.1|29733.6|29621.6|29727|29615|24
1652565510000|2022-05-14 21:58:30|29727|29615|29713.8|29601.8|29727|29615|29713.8|29601.8|12
1652565520000|2022-05-14 21:58:40|29713.5|29601.5|29730.1|29618.1|29730.9|29618.9|29713.5|29601.5|31
1652565530000|2022-05-14 21:58:50|29729.3|29617.3|29729.1|29617.1|29736|29624|29728.8|29616.8|26
1652565540000|2022-05-14 21:59:00|29729.7|29617.7|29723.1|29611.1|29729.7|29617.7|29720.9|29608.9|25
1652565550000|2022-05-14 21:59:10|29723|29611|29716.4|29604.4|29723.2|29611.2|29713.6|29601.6|25
1652565560000|2022-05-14 21:59:20|29715.6|29603.6|29726.8|29614.8|29729.2|29617.2|29715.6|29603.6|36
1652565570000|2022-05-14 21:59:30|29726.9|29614.9|29728.1|29616.1|29729.7|29617.7|29726.9|29614.9|20
1652565580000|2022-05-14 21:59:40|29728.2|29616.2|29724.5|29612.5|29728.4|29616.4|29723.4|29611.4|27
1652565590000|2022-05-14 21:59:50|29724.4|29612.4|29720|29608|29724.4|29612.4|29719.8|29607.8|24
1652565600000|2022-05-14 22:00:00|29719.8|29607.8|29731.5|29619.5|29731.5|29619.5|29719.8|29607.8|28
1652565610000|2022-05-14 22:00:10|29731.6|29619.6|29731.5|29619.5|29731.6|29619.6|29731.4|29619.4|12
1652565620000|2022-05-14 22:00:20|29731.6|29619.6|29737.8|29625.8|29738.5|29626.5|29731.6|29619.6|21
1652565630000|2022-05-14 22:00:30|29737.9|29625.9|29744.1|29632.1|29745.3|29633.3|29737.9|29625.9|25
1652565640000|2022-05-14 22:00:40|29740.7|29628.7|29731.9|29619.9|29740.7|29628.7|29727.1|29615.1|28
1652565650000|2022-05-14 22:00:50|29732|29620|29738.8|29626.8|29739.9|29627.9|29732|29620|23
1652565660000|2022-05-14 22:01:00|29738.6|29626.6|29725.2|29613.2|29738.6|29626.6|29724.3|29612.3|27
1652565670000|2022-05-14 22:01:10|29725.5|29613.5|29725.5|29613.5|29726.7|29614.7|29723.6|29611.6|27
1652565680000|2022-05-14 22:01:20|29724.9|29612.9|29734.1|29622.1|29734.2|29622.2|29722.9|29610.9|29
1652565690000|2022-05-14 22:01:30|29731.3|29619.3|29733.9|29621.9|29735|29623|29731.3|29619.3|19
1652565700000|2022-05-14 22:01:40|29734|29622|29733.9|29621.9|29734|29622|29731.5|29619.5|21
1652565710000|2022-05-14 22:01:50|29733.6|29621.6|29734.6|29622.6|29735.5|29623.5|29733.3|29621.3|13
1652565720000|2022-05-14 22:02:00|29735.5|29623.5|29734.7|29622.7|29736.5|29624.5|29733.5|29621.5|16
1652565730000|2022-05-14 22:02:10|29733.5|29621.5|29730.5|29618.5|29734.7|29622.7|29730.5|29618.5|31
1652565740000|2022-05-14 22:02:20|29731|29619|29730.7|29618.7|29731.5|29619.5|29729.5|29617.5|26
1652565750000|2022-05-14 22:02:30|29730.6|29618.6|29711.4|29599.4|29730.6|29618.6|29710.8|29598.8|25
1652565760000|2022-05-14 22:02:40|29711.5|29599.5|29710.9|29598.9|29711.8|29599.8|29709.6|29597.6|23
1652565770000|2022-05-14 22:02:50|29711.1|29599.1|29699.6|29587.6|29712.3|29600.3|29699.6|29587.6|35
1652565780000|2022-05-14 22:03:00|29693.8|29581.8|29706.3|29594.3|29707|29595|29693.5|29581.5|37
1652565790000|2022-05-14 22:03:10|29706.4|29594.4|29691.4|29579.4|29706.5|29594.5|29691.4|29579.4|28
1652565800000|2022-05-14 22:03:20|29692.4|29580.4|29691.8|29579.8|29695.6|29583.6|29691.2|29579.2|32
1652565810000|2022-05-14 22:03:30|29691.9|29579.9|29690.6|29578.6|29699.3|29587.3|29690.2|29578.2|28
1652565820000|2022-05-14 22:03:40|29690.3|29578.3|29694.2|29582.2|29694.2|29582.2|29689.1|29577.1|16
1652565830000|2022-05-14 22:03:50|29694.1|29582.1|29691.4|29579.4|29694.1|29582.1|29691.4|29579.4|23
1652565840000|2022-05-14 22:04:00|29691.8|29579.8|29696.1|29584.1|29696.7|29584.7|29691.4|29579.4|24
1652565850000|2022-05-14 22:04:10|29695.7|29583.7|29695.9|29583.9|29695.9|29583.9|29694.6|29582.6|14
1652565860000|2022-05-14 22:04:20|29695.6|29583.6|29692.2|29580.2|29695.8|29583.8|29691|29579|28
1652565870000|2022-05-14 22:04:30|29692.6|29580.6|29689.4|29577.4|29693|29581|29689.4|29577.4|22
1652565880000|2022-05-14 22:04:40|29689.7|29577.7|29678.8|29566.8|29690|29578|29678.7|29566.7|22
1652565890000|2022-05-14 22:04:50|29678.5|29566.5|29676.4|29564.4|29678.5|29566.5|29675.7|29563.7|31
1652565900000|2022-05-14 22:05:00|29677.5|29565.5|29675.4|29563.4|29677.9|29565.9|29675.1|29563.1|25
1652565910000|2022-05-14 22:05:10|29675.3|29563.3|29664.2|29552.2|29675.3|29563.3|29664.2|29552.2|28
1652565920000|2022-05-14 22:05:20|29664.7|29552.7|29655.1|29543.1|29664.9|29552.9|29655.1|29543.1|18
1652565930000|2022-05-14 22:05:30|29655|29543|29659.6|29547.6|29660.6|29548.6|29654.8|29542.8|23
1652565940000|2022-05-14 22:05:40|29659|29547|29649.3|29537.3|29659|29547|29644.3|29532.3|29
1652565950000|2022-05-14 22:05:50|29647.5|29535.5|29655|29543|29657.6|29545.6|29647.5|29535.5|26
1652565960000|2022-05-14 22:06:00|29654.9|29542.9|29657.2|29545.2|29663.5|29551.5|29654.5|29542.5|29
1652565970000|2022-05-14 22:06:10|29657.6|29545.6|29657.8|29545.8|29663.3|29551.3|29657.4|29545.4|31
1652565980000|2022-05-14 22:06:20|29657.5|29545.5|29656.7|29544.7|29658|29546|29656.5|29544.5|12
1652565990000|2022-05-14 22:06:30|29656.6|29544.6|29656.3|29544.3|29657|29545|29656.2|29544.2|16
1652566000000|2022-05-14 22:06:40|29656.2|29544.2|29657.5|29545.5|29657.5|29545.5|29650.9|29538.9|24
1652566010000|2022-05-14 22:06:50|29656.4|29544.4|29629.5|29517.5|29656.4|29544.4|29629.5|29517.5|26
1652566020000|2022-05-14 22:07:00|29627.4|29515.4|29633.3|29521.3|29643|29531|29627.3|29515.3|30
1652566030000|2022-05-14 22:07:10|29635.5|29523.5|29634.7|29522.7|29642.5|29530.5|29634.7|29522.7|32
1652566040000|2022-05-14 22:07:20|29635.2|29523.2|29629.7|29517.7|29635.2|29523.2|29623.6|29511.6|28
1652566050000|2022-05-14 22:07:30|29629.3|29517.3|29625.2|29513.2|29637.2|29525.2|29625.2|29513.2|33
1652566060000|2022-05-14 22:07:40|29625.1|29513.1|29621.7|29509.7|29625.1|29513.1|29621.6|29509.6|19
1652566070000|2022-05-14 22:07:50|29621.9|29509.9|29634|29522|29634|29522|29620.7|29508.7|28
1652566080000|2022-05-14 22:08:00|29633.9|29521.9|29653.2|29541.2|29653.2|29541.2|29633.5|29521.5|26
1652566090000|2022-05-14 22:08:10|29653.9|29541.9|29657.3|29545.3|29666.2|29554.2|29653.2|29541.2|29
1652566100000|2022-05-14 22:08:20|29655.2|29543.2|29654.1|29542.1|29655.8|29543.8|29653.4|29541.4|28
1652566110000|2022-05-14 22:08:30|29654.2|29542.2|29665.1|29553.1|29665.1|29553.1|29654|29542|17
1652566120000|2022-05-14 22:08:40|29660.9|29548.9|29656.4|29544.4|29660.9|29548.9|29654.9|29542.9|28
1652566130000|2022-05-14 22:08:50|29656.8|29544.8|29656.2|29544.2|29657.4|29545.4|29656.1|29544.1|17
1652566140000|2022-05-14 22:09:00|29655.9|29543.9|29665.4|29553.4|29665.4|29553.4|29655.6|29543.6|28
1652566150000|2022-05-14 22:09:10|29665|29553|29665.6|29553.6|29665.9|29553.9|29660.1|29548.1|28
1652566160000|2022-05-14 22:09:20|29665.3|29553.3|29695.7|29583.7|29696.2|29584.2|29665.3|29553.3|28
1652566170000|2022-05-14 22:09:30|29694.9|29582.9|29706.2|29594.2|29706.2|29594.2|29694.7|29582.7|26
1652566180000|2022-05-14 22:09:40|29706.3|29594.3|29711.1|29599.1|29711.4|29599.4|29705.1|29593.1|21
1652566190000|2022-05-14 22:09:50|29713.5|29601.5|29712.2|29600.2|29718.4|29606.4|29712.2|29600.2|25
1652566200000|2022-05-14 22:10:00|29712|29600|29717.5|29605.5|29718.1|29606.1|29712|29600|25
1652566210000|2022-05-14 22:10:10|29715.9|29603.9|29710.9|29598.9|29715.9|29603.9|29710.9|29598.9|23
1652566220000|2022-05-14 22:10:20|29710.7|29598.7|29706.6|29594.6|29712.4|29600.4|29703.8|29591.8|30
1652566230000|2022-05-14 22:10:30|29703.8|29591.8|29698.7|29586.7|29705.8|29593.8|29695.8|29583.8|23
1652566240000|2022-05-14 22:10:40|29702.6|29590.6|29708.7|29596.7|29710.2|29598.2|29702.6|29590.6|24
1652566250000|2022-05-14 22:10:50|29709.2|29597.2|29708.7|29596.7|29709.3|29597.3|29706|29594|25
1652566260000|2022-05-14 22:11:00|29708.8|29596.8|29707.6|29595.6|29709.1|29597.1|29707.5|29595.5|18
1652566270000|2022-05-14 22:11:10|29707.8|29595.8|29708.4|29596.4|29708.9|29596.9|29707.6|29595.6|17
1652566280000|2022-05-14 22:11:20|29708.7|29596.7|29712.2|29600.2|29713.2|29601.2|29708.7|29596.7|18
1652566290000|2022-05-14 22:11:30|29712.1|29600.1|29717.5|29605.5|29717.7|29605.7|29712.1|29600.1|20
1652566300000|2022-05-14 22:11:40|29717.6|29605.6|29742.1|29630.1|29742.1|29630.1|29717.6|29605.6|29
1652566310000|2022-05-14 22:11:50|29744.3|29632.3|29747.4|29635.4|29754|29642|29740.5|29628.5|32
1652566320000|2022-05-14 22:12:00|29743.6|29631.6|29745.1|29633.1|29748.3|29636.3|29741.9|29629.9|30
1652566330000|2022-05-14 22:12:10|29748.3|29636.3|29752.3|29640.3|29754.8|29642.8|29748.2|29636.2|26
1652566340000|2022-05-14 22:12:20|29754.3|29642.3|29759.2|29647.2|29760.8|29648.8|29753.2|29641.2|27
1652566350000|2022-05-14 22:12:30|29760.7|29648.7|29756.3|29644.3|29762.6|29650.6|29755.3|29643.3|16
1652566360000|2022-05-14 22:12:40|29755.8|29643.8|29746.2|29634.2|29755.9|29643.9|29740.2|29628.2|34
1652566370000|2022-05-14 22:12:50|29746.4|29634.4|29744.5|29632.5|29748.4|29636.4|29744.5|29632.5|24
1652566380000|2022-05-14 22:13:00|29744.3|29632.3|29740.6|29628.6|29744.3|29632.3|29729.8|29617.8|36
1652566390000|2022-05-14 22:13:10|29740.9|29628.9|29741|29629|29742.1|29630.1|29740.2|29628.2|24
1652566400000|2022-05-14 22:13:20|29739.8|29627.8|29745.7|29633.7|29747.2|29635.2|29732.7|29620.7|28
1652566410000|2022-05-14 22:13:30|29743.9|29631.9|29739.3|29627.3|29745.2|29633.2|29736.4|29624.4|31
1652566420000|2022-05-14 22:13:40|29739.4|29627.4|29737|29625|29739.4|29627.4|29736.9|29624.9|17
1652566430000|2022-05-14 22:13:50|29736.9|29624.9|29740.8|29628.8|29741.3|29629.3|29736.9|29624.9|21
1652566440000|2022-05-14 22:14:00|29740.9|29628.9|29743.6|29631.6|29743.9|29631.9|29739.7|29627.7|27
1652566450000|2022-05-14 22:14:10|29741|29629|29750.2|29638.2|29750.2|29638.2|29739.5|29627.5|28
1652566460000|2022-05-14 22:14:20|29750.4|29638.4|29752.7|29640.7|29753.1|29641.1|29748.1|29636.1|31
1652566470000|2022-05-14 22:14:30|29752.8|29640.8|29745.4|29633.4|29754.7|29642.7|29745.4|29633.4|26
1652566480000|2022-05-14 22:14:40|29745.5|29633.5|29749.2|29637.2|29749.8|29637.8|29744.3|29632.3|32
1652566490000|2022-05-14 22:14:50|29748.4|29636.4|29749.6|29637.6|29754|29642|29748.4|29636.4|29
1652566500000|2022-05-14 22:15:00|29749.5|29637.5|29749.8|29637.8|29754.8|29642.8|29748.6|29636.6|25
1652566510000|2022-05-14 22:15:10|29749.9|29637.9|29753.6|29641.6|29753.6|29641.6|29749.9|29637.9|26
1652566520000|2022-05-14 22:15:20|29754.1|29642.1|29756.4|29644.4|29756.4|29644.4|29753.8|29641.8|27
1652566530000|2022-05-14 22:15:30|29756.6|29644.6|29756.5|29644.5|29757.2|29645.2|29755.7|29643.7|23
1652566540000|2022-05-14 22:15:40|29757.7|29645.7|29766.6|29654.6|29767.9|29655.9|29756.7|29644.7|34
1652566550000|2022-05-14 22:15:50|29766.3|29654.3|29768.7|29656.7|29769.1|29657.1|29761|29649|30
1652566560000|2022-05-14 22:16:00|29761.8|29649.8|29762.6|29650.6|29762.6|29650.6|29754.1|29642.1|28
1652566570000|2022-05-14 22:16:10|29762.4|29650.4|29757.4|29645.4|29764|29652|29756.6|29644.6|30
1652566580000|2022-05-14 22:16:20|29757.3|29645.3|29750.2|29638.2|29757.9|29645.9|29750.2|29638.2|29
1652566590000|2022-05-14 22:16:30|29749.9|29637.9|29760|29648|29761.6|29649.6|29749.9|29637.9|29
1652566600000|2022-05-14 22:16:40|29759.7|29647.7|29753.7|29641.7|29761|29649|29753.1|29641.1|32
1652566610000|2022-05-14 22:16:50|29753.6|29641.6|29755.5|29643.5|29755.5|29643.5|29752.6|29640.6|23
1652566620000|2022-05-14 22:17:00|29755.7|29643.7|29749.1|29637.1|29756.6|29644.6|29748.6|29636.6|24
1652566630000|2022-05-14 22:17:10|29748|29636|29746|29634|29748|29636|29743.8|29631.8|28
1652566640000|2022-05-14 22:17:20|29745.7|29633.7|29745.1|29633.1|29746.6|29634.6|29745.1|29633.1|18
1652566650000|2022-05-14 22:17:30|29745.3|29633.3|29745.3|29633.3|29745.5|29633.5|29744.2|29632.2|29
1652566660000|2022-05-14 22:17:40|29744.9|29632.9|29745.9|29633.9|29745.9|29633.9|29744.8|29632.8|14
1652566670000|2022-05-14 22:17:50|29746|29634|29756.2|29644.2|29756.4|29644.4|29746|29634|23
1652566680000|2022-05-14 22:18:00|29756.1|29644.1|29748.7|29636.7|29756.2|29644.2|29745.6|29633.6|18
1652566690000|2022-05-14 22:18:10|29748.5|29636.5|29748.8|29636.8|29749.6|29637.6|29747.9|29635.9|11
1652566700000|2022-05-14 22:18:20|29748.7|29636.7|29747.3|29635.3|29748.7|29636.7|29747.3|29635.3|14
1652566710000|2022-05-14 22:18:30|29747.1|29635.1|29747.1|29635.1|29747.4|29635.4|29745.8|29633.8|14
1652566720000|2022-05-14 22:18:40|29747|29635|29741.5|29629.5|29747|29635|29730.7|29618.7|31
1652566730000|2022-05-14 22:18:50|29742|29630|29731.5|29619.5|29742.5|29630.5|29731.5|29619.5|22
1652566740000|2022-05-14 22:19:00|29730.6|29618.6|29723.3|29611.3|29731.2|29619.2|29721.6|29609.6|20
1652566750000|2022-05-14 22:19:10|29723.7|29611.7|29718.8|29606.8|29723.7|29611.7|29718.8|29606.8|24
1652566760000|2022-05-14 22:19:20|29718.5|29606.5|29713|29601|29719|29607|29712.3|29600.3|28
1652566770000|2022-05-14 22:19:30|29710.6|29598.6|29716.9|29604.9|29716.9|29604.9|29710.6|29598.6|32
1652566780000|2022-05-14 22:19:40|29716.3|29604.3|29713.9|29601.9|29718.3|29606.3|29710.9|29598.9|18
1652566790000|2022-05-14 22:19:50|29714.9|29602.9|29718.4|29606.4|29719.1|29607.1|29711|29599|28
1652566800000|2022-05-14 22:20:00|29718.2|29606.2|29711|29599|29719.1|29607.1|29710.7|29598.7|17
1652566810000|2022-05-14 22:20:10|29710.8|29598.8|29711.5|29599.5|29713.9|29601.9|29710.7|29598.7|22
1652566820000|2022-05-14 22:20:20|29710.7|29598.7|29696.8|29584.8|29712.7|29600.7|29696.1|29584.1|28
1652566830000|2022-05-14 22:20:30|29690.7|29578.7|29686.1|29574.1|29691|29579|29684.6|29572.6|21
1652566840000|2022-05-14 22:20:40|29685.7|29573.7|29682.4|29570.4|29686.1|29574.1|29682.2|29570.2|21
1652566850000|2022-05-14 22:20:50|29682.5|29570.5|29681.8|29569.8|29682.7|29570.7|29680.3|29568.3|15
1652566860000|2022-05-14 22:21:00|29681.2|29569.2|29681.7|29569.7|29682|29570|29677.6|29565.6|17
1652566870000|2022-05-14 22:21:10|29682|29570|29684.3|29572.3|29685|29573|29681.7|29569.7|26
1652566880000|2022-05-14 22:21:20|29684.8|29572.8|29685|29573|29685.3|29573.3|29683|29571|24
1652566890000|2022-05-14 22:21:30|29685.1|29573.1|29685.4|29573.4|29686.4|29574.4|29684.8|29572.8|15
1652566900000|2022-05-14 22:21:40|29684.9|29572.9|29687.2|29575.2|29687.3|29575.3|29682.7|29570.7|22
1652566910000|2022-05-14 22:21:50|29687.3|29575.3|29680.2|29568.2|29687.7|29575.7|29679.8|29567.8|19
1652566920000|2022-05-14 22:22:00|29680.4|29568.4|29680.5|29568.5|29680.5|29568.5|29680|29568|15
1652566930000|2022-05-14 22:22:10|29680.8|29568.8|29673.9|29561.9|29684.6|29572.6|29673.9|29561.9|27
1652566940000|2022-05-14 22:22:20|29673.6|29561.6|29666.3|29554.3|29673.6|29561.6|29664.3|29552.3|20
1652566950000|2022-05-14 22:22:30|29667.1|29555.1|29666.9|29554.9|29667.6|29555.6|29666.6|29554.6|15
1652566960000|2022-05-14 22:22:40|29667.6|29555.6|29670.6|29558.6|29671.3|29559.3|29667|29555|19
1652566970000|2022-05-14 22:22:50|29669.8|29557.8|29672.4|29560.4|29673.2|29561.2|29669.8|29557.8|19
1652566980000|2022-05-14 22:23:00|29672.5|29560.5|29680.4|29568.4|29682.9|29570.9|29672.5|29560.5|21
1652566990000|2022-05-14 22:23:10|29682.9|29570.9|29690.1|29578.1|29691.7|29579.7|29680.2|29568.2|26
1652567000000|2022-05-14 22:23:20|29689.6|29577.6|29693.1|29581.1|29693.1|29581.1|29684.1|29572.1|22
1652567010000|2022-05-14 22:23:30|29692.8|29580.8|29698.9|29586.9|29699.3|29587.3|29692.8|29580.8|22
1652567020000|2022-05-14 22:23:40|29698.6|29586.6|29697.5|29585.5|29699.1|29587.1|29697.4|29585.4|16
1652567030000|2022-05-14 22:23:50|29697.6|29585.6|29698.6|29586.6|29698.7|29586.7|29697|29585|12
1652567040000|2022-05-14 22:24:00|29699.3|29587.3|29699.7|29587.7|29699.7|29587.7|29697.8|29585.8|18
1652567050000|2022-05-14 22:24:10|29699.8|29587.8|29700.1|29588.1|29701.2|29589.2|29699.8|29587.8|10
1652567060000|2022-05-14 22:24:20|29699.9|29587.9|29700.1|29588.1|29700.1|29588.1|29699.3|29587.3|14
1652567070000|2022-05-14 22:24:30|29699.3|29587.3|29699.4|29587.4|29700.2|29588.2|29699.3|29587.3|7
1652567080000|2022-05-14 22:24:40|29699.8|29587.8|29704.7|29592.7|29704.7|29592.7|29699.8|29587.8|22
1652567090000|2022-05-14 22:24:50|29701.2|29589.2|29699.5|29587.5|29701.2|29589.2|29693.9|29581.9|29
1652567100000|2022-05-14 22:25:00|29699.6|29587.6|29686|29574|29699.6|29587.6|29684.8|29572.8|26
1652567110000|2022-05-14 22:25:10|29685.5|29573.5|29685.8|29573.8|29687.2|29575.2|29683.4|29571.4|29
1652567120000|2022-05-14 22:25:20|29686.8|29574.8|29637.2|29525.2|29686.8|29574.8|29637.2|29525.2|37
1652567130000|2022-05-14 22:25:30|29638.5|29526.5|29651.6|29539.6|29651.6|29539.6|29638.2|29526.2|39
1652567140000|2022-05-14 22:25:40|29652|29540|29643.7|29531.7|29655.4|29543.4|29641.3|29529.3|29
1652567150000|2022-05-14 22:25:50|29643.1|29531.1|29643.6|29531.6|29647.7|29535.7|29643.1|29531.1|23
1652567160000|2022-05-14 22:26:00|29643.4|29531.4|29642.5|29530.5|29648.3|29536.3|29642.1|29530.1|23
1652567170000|2022-05-14 22:26:10|29641.6|29529.6|29638.6|29526.6|29648.2|29536.2|29636.7|29524.7|29
1652567180000|2022-05-14 22:26:20|29639.5|29527.5|29635.4|29523.4|29640.4|29528.4|29633.9|29521.9|26
1652567190000|2022-05-14 22:26:30|29637.9|29525.9|29635.5|29523.5|29638|29526|29634.8|29522.8|26
1652567200000|2022-05-14 22:26:40|29635.6|29523.6|29625.9|29513.9|29636.3|29524.3|29624.8|29512.8|19
1652567210000|2022-05-14 22:26:50|29625|29513|29621.9|29509.9|29629.3|29517.3|29621.8|29509.8|11
1652567220000|2022-05-14 22:27:00|29622|29510|29639|29527|29639|29527|29622|29510|29
1652567230000|2022-05-14 22:27:10|29641.7|29529.7|29640.2|29528.2|29644.7|29532.7|29637.6|29525.6|35
1652567240000|2022-05-14 22:27:20|29640|29528|29642.2|29530.2|29642.7|29530.7|29637.9|29525.9|31
1652567250000|2022-05-14 22:27:30|29641.5|29529.5|29638.7|29526.7|29643.9|29531.9|29638.3|29526.3|25
1652567260000|2022-05-14 22:27:40|29639.4|29527.4|29639.2|29527.2|29642.8|29530.8|29637.6|29525.6|29
1652567270000|2022-05-14 22:27:50|29639.8|29527.8|29643.3|29531.3|29644.1|29532.1|29639.8|29527.8|22
1652567280000|2022-05-14 22:28:00|29643.2|29531.2|29639.7|29527.7|29643.3|29531.3|29638.9|29526.9|20
1652567290000|2022-05-14 22:28:10|29638.9|29526.9|29653.1|29541.1|29653.1|29541.1|29638.9|29526.9|24
1652567300000|2022-05-14 22:28:20|29653.2|29541.2|29652|29540|29657.4|29545.4|29652|29540|30
1652567310000|2022-05-14 22:28:30|29650.8|29538.8|29659|29547|29659.2|29547.2|29650.2|29538.2|26
1652567320000|2022-05-14 22:28:40|29659.1|29547.1|29662.8|29550.8|29662.9|29550.9|29659.1|29547.1|19
1652567330000|2022-05-14 22:28:50|29662.9|29550.9|29668.3|29556.3|29668.3|29556.3|29662.9|29550.9|15
1652567340000|2022-05-14 22:29:00|29668.4|29556.4|29652.2|29540.2|29669.8|29557.8|29652.2|29540.2|19
1652567350000|2022-05-14 22:29:10|29651.3|29539.3|29650.9|29538.9|29658.3|29546.3|29649|29537|33
1652567360000|2022-05-14 22:29:20|29651|29539|29639.7|29527.7|29651|29539|29638.7|29526.7|22
1652567370000|2022-05-14 22:29:30|29639.1|29527.1|29641.9|29529.9|29643.8|29531.8|29639.1|29527.1|27
1652567380000|2022-05-14 22:29:40|29642|29530|29637.3|29525.3|29642.2|29530.2|29637.3|29525.3|21
1652567390000|2022-05-14 22:29:50|29635.1|29523.1|29631.4|29519.4|29635.9|29523.9|29630.8|29518.8|28
1652567400000|2022-05-14 22:30:00|29631.5|29519.5|29634.5|29522.5|29641.5|29529.5|29631.5|29519.5|25
1652567410000|2022-05-14 22:30:10|29634.4|29522.4|29638.4|29526.4|29638.7|29526.7|29632.5|29520.5|20
1652567420000|2022-05-14 22:30:20|29637.4|29525.4|29634.5|29522.5|29637.4|29525.4|29632.6|29520.6|24
1652567430000|2022-05-14 22:30:30|29633.9|29521.9|29634.7|29522.7|29636|29524|29632.6|29520.6|10
1652567440000|2022-05-14 22:30:40|29633.7|29521.7|29632.4|29520.4|29635.7|29523.7|29632.4|29520.4|18
1652567450000|2022-05-14 22:30:50|29627.6|29515.6|29608|29496|29627.6|29515.6|29602.4|29490.4|33
1652567460000|2022-05-14 22:31:00|29607.4|29495.4|29618.4|29506.4|29624.9|29512.9|29606.7|29494.7|32
1652567470000|2022-05-14 22:31:10|29619.5|29507.5|29621.1|29509.1|29622.1|29510.1|29619.5|29507.5|18
1652567480000|2022-05-14 22:31:20|29621.3|29509.3|29626.7|29514.7|29626.8|29514.8|29620.7|29508.7|28
1652567490000|2022-05-14 22:31:30|29626.5|29514.5|29627|29515|29627.3|29515.3|29626.2|29514.2|17
1652567500000|2022-05-14 22:31:40|29625|29513|29621|29509|29625.4|29513.4|29618.3|29506.3|24
1652567510000|2022-05-14 22:31:50|29621.1|29509.1|29622.8|29510.8|29622.8|29510.8|29619.5|29507.5|18
1652567520000|2022-05-14 22:32:00|29622.7|29510.7|29612.1|29500.1|29625.6|29513.6|29612.1|29500.1|23
1652567530000|2022-05-14 22:32:10|29613.6|29501.6|29616.8|29504.8|29621.1|29509.1|29612.9|29500.9|28
1652567540000|2022-05-14 22:32:20|29617.4|29505.4|29607.3|29495.3|29617.7|29505.7|29606|29494|21
1652567550000|2022-05-14 22:32:30|29607.1|29495.1|29609.8|29497.8|29613.4|29501.4|29607.1|29495.1|33
1652567560000|2022-05-14 22:32:40|29610.2|29498.2|29619.8|29507.8|29622.8|29510.8|29610.2|29498.2|31
1652567570000|2022-05-14 22:32:50|29620.4|29508.4|29622|29510|29622.2|29510.2|29620.3|29508.3|26
1652567580000|2022-05-14 22:33:00|29621.9|29509.9|29621.5|29509.5|29622.4|29510.4|29620.8|29508.8|18
1652567590000|2022-05-14 22:33:10|29621.6|29509.6|29626.9|29514.9|29626.9|29514.9|29621.6|29509.6|23
1652567600000|2022-05-14 22:33:20|29626.4|29514.4|29628.3|29516.3|29628.4|29516.4|29626.4|29514.4|8
1652567610000|2022-05-14 22:33:30|29628.8|29516.8|29631.4|29519.4|29633.8|29521.8|29627.8|29515.8|25
1652567620000|2022-05-14 22:33:40|29631.8|29519.8|29638.5|29526.5|29638.5|29526.5|29631.7|29519.7|22
1652567630000|2022-05-14 22:33:50|29638.7|29526.7|29632|29520|29639.1|29527.1|29632|29520|26
1652567640000|2022-05-14 22:34:00|29631.5|29519.5|29633.9|29521.9|29634.5|29522.5|29631.5|29519.5|31
1652567650000|2022-05-14 22:34:10|29633.1|29521.1|29633.9|29521.9|29638.2|29526.2|29633.1|29521.1|30
1652567660000|2022-05-14 22:34:20|29633.6|29521.6|29635.1|29523.1|29635.4|29523.4|29633.6|29521.6|20
1652567670000|2022-05-14 22:34:30|29635.2|29523.2|29636.2|29524.2|29636.5|29524.5|29633.4|29521.4|22
1652567680000|2022-05-14 22:34:40|29636.7|29524.7|29638.6|29526.6|29638.7|29526.7|29636|29524|20
1652567690000|2022-05-14 22:34:50|29638.2|29526.2|29639.3|29527.3|29639.6|29527.6|29635.3|29523.3|22
1652567700000|2022-05-14 22:35:00|29639|29527|29646.5|29534.5|29647.3|29535.3|29638.3|29526.3|23
1652567710000|2022-05-14 22:35:10|29646.8|29534.8|29647.8|29535.8|29651.2|29539.2|29646.8|29534.8|24
1652567720000|2022-05-14 22:35:20|29647.9|29535.9|29652.4|29540.4|29652.4|29540.4|29646.4|29534.4|24
1652567730000|2022-05-14 22:35:30|29652.5|29540.5|29644.1|29532.1|29654.4|29542.4|29643.8|29531.8|30
1652567740000|2022-05-14 22:35:40|29643.3|29531.3|29646.7|29534.7|29650.4|29538.4|29642.6|29530.6|29
1652567750000|2022-05-14 22:35:50|29647.5|29535.5|29645.2|29533.2|29650.7|29538.7|29644.9|29532.9|30
1652567760000|2022-05-14 22:36:00|29645.4|29533.4|29651.7|29539.7|29652|29540|29645.4|29533.4|16
1652567770000|2022-05-14 22:36:10|29652.1|29540.1|29660.2|29548.2|29660.4|29548.4|29651.6|29539.6|19
1652567780000|2022-05-14 22:36:20|29660.3|29548.3|29664.9|29552.9|29664.9|29552.9|29659.7|29547.7|11
1652567790000|2022-05-14 22:36:30|29665.5|29553.5|29664.7|29552.7|29665.5|29553.5|29657.4|29545.4|24
1652567800000|2022-05-14 22:36:40|29664.6|29552.6|29663.7|29551.7|29664.7|29552.7|29659.6|29547.6|15
1652567810000|2022-05-14 22:36:50|29663.6|29551.6|29666.1|29554.1|29666.3|29554.3|29661.2|29549.2|14
1652567820000|2022-05-14 22:37:00|29665.2|29553.2|29658|29546|29667.5|29555.5|29658|29546|18
1652567830000|2022-05-14 22:37:10|29657.7|29545.7|29663.6|29551.6|29663.6|29551.6|29657.7|29545.7|23
1652567840000|2022-05-14 22:37:20|29662.9|29550.9|29666.7|29554.7|29666.9|29554.9|29662.4|29550.4|23
1652567850000|2022-05-14 22:37:30|29666.6|29554.6|29667.7|29555.7|29668|29556|29665.6|29553.6|13
1652567860000|2022-05-14 22:37:40|29667.9|29555.9|29668.2|29556.2|29668.4|29556.4|29667.7|29555.7|13
1652567870000|2022-05-14 22:37:50|29668.1|29556.1|29669.8|29557.8|29669.8|29557.8|29668.1|29556.1|13
1652567880000|2022-05-14 22:38:00|29669.4|29557.4|29666.4|29554.4|29670.5|29558.5|29666.4|29554.4|30
1652567890000|2022-05-14 22:38:10|29666.8|29554.8|29671.1|29559.1|29671.1|29559.1|29666|29554|20
1652567900000|2022-05-14 22:38:20|29670.4|29558.4|29670.6|29558.6|29671.4|29559.4|29667.7|29555.7|23
1652567910000|2022-05-14 22:38:30|29670.7|29558.7|29672.1|29560.1|29674.8|29562.8|29670.6|29558.6|29
1652567920000|2022-05-14 22:38:40|29672.8|29560.8|29683.9|29571.9|29684.2|29572.2|29672.2|29560.2|22
1652567930000|2022-05-14 22:38:50|29683.7|29571.7|29680.2|29568.2|29684.2|29572.2|29675|29563|30
1652567940000|2022-05-14 22:39:00|29680.8|29568.8|29703.2|29591.2|29703.9|29591.9|29680.7|29568.7|29
1652567950000|2022-05-14 22:39:10|29701.6|29589.6|29685.6|29573.6|29701.6|29589.6|29682.1|29570.1|38
1652567960000|2022-05-14 22:39:20|29685.7|29573.7|29685.1|29573.1|29688.8|29576.8|29685.1|29573.1|26
1652567970000|2022-05-14 22:39:30|29684.8|29572.8|29683.7|29571.7|29685.6|29573.6|29683|29571|31
1652567980000|2022-05-14 22:39:40|29683.4|29571.4|29672.1|29560.1|29685.6|29573.6|29672.1|29560.1|29
1652567990000|2022-05-14 22:39:50|29672|29560|29680.5|29568.5|29681.5|29569.5|29663.8|29551.8|34
1652568000000|2022-05-14 22:40:00|29680.2|29568.2|29677.2|29565.2|29680.6|29568.6|29676.8|29564.8|27
1652568010000|2022-05-14 22:40:10|29676.6|29564.6|29677.4|29565.4|29680.6|29568.6|29676.5|29564.5|31
1652568020000|2022-05-14 22:40:20|29676.7|29564.7|29676.1|29564.1|29677.3|29565.3|29675.8|29563.8|27
1652568030000|2022-05-14 22:40:30|29676.3|29564.3|29674|29562|29679.1|29567.1|29674|29562|27
1652568040000|2022-05-14 22:40:40|29674.2|29562.2|29677.1|29565.1|29679.6|29567.6|29673.9|29561.9|25
1652568050000|2022-05-14 22:40:50|29678.2|29566.2|29678.3|29566.3|29678.9|29566.9|29677.3|29565.3|22
1652568060000|2022-05-14 22:41:00|29679.4|29567.4|29677.3|29565.3|29679.4|29567.4|29676.5|29564.5|18
1652568070000|2022-05-14 22:41:10|29677.2|29565.2|29676.5|29564.5|29677.3|29565.3|29676.5|29564.5|10
1652568080000|2022-05-14 22:41:20|29676.6|29564.6|29677.1|29565.1|29677.1|29565.1|29676.3|29564.3|23
1652568090000|2022-05-14 22:41:30|29677.2|29565.2|29679.2|29567.2|29680.4|29568.4|29676.3|29564.3|19
1652568100000|2022-05-14 22:41:40|29678.9|29566.9|29679|29567|29679.2|29567.2|29678.8|29566.8|11
1652568110000|2022-05-14 22:41:50|29679.1|29567.1|29687.9|29575.9|29687.9|29575.9|29678.5|29566.5|16
1652568120000|2022-05-14 22:42:00|29688|29576|29677.5|29565.5|29688|29576|29675.9|29563.9|31
1652568130000|2022-05-14 22:42:10|29677.7|29565.7|29675|29563|29677.7|29565.7|29675|29563|23
1652568140000|2022-05-14 22:42:20|29674.5|29562.5|29677.1|29565.1|29677.1|29565.1|29673.4|29561.4|22
1652568150000|2022-05-14 22:42:30|29676.5|29564.5|29670|29558|29676.5|29564.5|29669.6|29557.6|22
1652568160000|2022-05-14 22:42:40|29669.3|29557.3|29667|29555|29670.8|29558.8|29666.4|29554.4|29
1652568170000|2022-05-14 22:42:50|29669.6|29557.6|29671.7|29559.7|29671.7|29559.7|29668.5|29556.5|18
1652568180000|2022-05-14 22:43:00|29671|29559|29681|29569|29681|29569|29670.7|29558.7|23
1652568190000|2022-05-14 22:43:10|29680.8|29568.8|29674.5|29562.5|29680.8|29568.8|29674.1|29562.1|28
1652568200000|2022-05-14 22:43:20|29674.4|29562.4|29679.1|29567.1|29679.5|29567.5|29673.9|29561.9|20
1652568210000|2022-05-14 22:43:30|29678.7|29566.7|29679.6|29567.6|29681.6|29569.6|29678.7|29566.7|21
1652568220000|2022-05-14 22:43:40|29679.5|29567.5|29685.9|29573.9|29685.9|29573.9|29679.3|29567.3|22
1652568230000|2022-05-14 22:43:50|29686.2|29574.2|29688.6|29576.6|29688.6|29576.6|29684.7|29572.7|20
1652568240000|2022-05-14 22:44:00|29688.8|29576.8|29690.2|29578.2|29690.6|29578.6|29688.8|29576.8|19
1652568250000|2022-05-14 22:44:10|29690.6|29578.6|29691.4|29579.4|29691.5|29579.5|29688.9|29576.9|27
1652568260000|2022-05-14 22:44:20|29691.7|29579.7|29694.5|29582.5|29694.5|29582.5|29691|29579|20
1652568270000|2022-05-14 22:44:30|29694.6|29582.6|29718.9|29606.9|29720.7|29608.7|29694|29582|30
1652568280000|2022-05-14 22:44:40|29719.7|29607.7|29757.7|29645.7|29760.5|29648.5|29719.7|29607.7|33
1652568290000|2022-05-14 22:44:50|29758.8|29646.8|29764.3|29652.3|29764.4|29652.4|29752.2|29640.2|28
1652568300000|2022-05-14 22:45:00|29763.3|29651.3|29785.5|29673.5|29788.2|29676.2|29763.3|29651.3|28
1652568310000|2022-05-14 22:45:10|29787.2|29675.2|29814.3|29702.3|29814.3|29702.3|29787.2|29675.2|32
1652568320000|2022-05-14 22:45:20|29813.7|29701.7|29822|29710|29822|29710|29813.2|29701.2|19
1652568330000|2022-05-14 22:45:30|29823.5|29711.5|29831.5|29719.5|29831.5|29719.5|29820.1|29708.1|27
1652568340000|2022-05-14 22:45:40|29831.3|29719.3|29845.2|29733.2|29845.3|29733.3|29831.2|29719.2|28
1652568350000|2022-05-14 22:45:50|29845.1|29733.1|29838.5|29726.5|29845.5|29733.5|29836.6|29724.6|24
1652568360000|2022-05-14 22:46:00|29838.7|29726.7|29838|29726|29841.7|29729.7|29832.5|29720.5|31
1652568370000|2022-05-14 22:46:10|29839.1|29727.1|29832.1|29720.1|29839.3|29727.3|29832.1|29720.1|35
1652568380000|2022-05-14 22:46:20|29833.2|29721.2|29832.5|29720.5|29834|29722|29832.3|29720.3|28
1652568390000|2022-05-14 22:46:30|29832.8|29720.8|29836.5|29724.5|29836.5|29724.5|29832.8|29720.8|15
1652568400000|2022-05-14 22:46:40|29836.9|29724.9|29834.6|29722.6|29837|29725|29833.2|29721.2|25
1652568410000|2022-05-14 22:46:50|29834.2|29722.2|29834|29722|29836.4|29724.4|29833.9|29721.9|18
1652568420000|2022-05-14 22:47:00|29834.4|29722.4|29833.1|29721.1|29835.6|29723.6|29833.1|29721.1|20
1652568430000|2022-05-14 22:47:10|29833|29721|29826.8|29714.8|29833|29721|29826.7|29714.7|24
1652568440000|2022-05-14 22:47:20|29827|29715|29834.6|29722.6|29834.9|29722.9|29827|29715|25
1652568450000|2022-05-14 22:47:30|29834.7|29722.7|29801.7|29689.7|29837|29725|29801.6|29689.6|30
1652568460000|2022-05-14 22:47:40|29800.4|29688.4|29804.8|29692.8|29804.8|29692.8|29791.4|29679.4|33
1652568470000|2022-05-14 22:47:50|29804.7|29692.7|29798.9|29686.9|29804.7|29692.7|29797.9|29685.9|28
1652568480000|2022-05-14 22:48:00|29799.8|29687.8|29789.2|29677.2|29800.9|29688.9|29788|29676|29
1652568490000|2022-05-14 22:48:10|29789.1|29677.1|29784.7|29672.7|29789.1|29677.1|29784.6|29672.6|21
1652568500000|2022-05-14 22:48:20|29784.8|29672.8|29797.9|29685.9|29798.1|29686.1|29784.7|29672.7|16
1652568510000|2022-05-14 22:48:30|29797.7|29685.7|29798.2|29686.2|29798.3|29686.3|29797.6|29685.6|23
1652568520000|2022-05-14 22:48:40|29798.4|29686.4|29810.1|29698.1|29811.5|29699.5|29798.4|29686.4|32
1652568530000|2022-05-14 22:48:50|29810|29698|29807|29695|29810|29698|29806.7|29694.7|26
1652568540000|2022-05-14 22:49:00|29806.8|29694.8|29806.2|29694.2|29807.3|29695.3|29806.1|29694.1|12
1652568550000|2022-05-14 22:49:10|29806.1|29694.1|29815.8|29703.8|29815.8|29703.8|29804.8|29692.8|24
1652568560000|2022-05-14 22:49:20|29817|29705|29852.5|29740.5|29858.7|29746.7|29817|29705|35
1652568570000|2022-05-14 22:49:30|29852.2|29740.2|29848.3|29736.3|29862.8|29750.8|29848.3|29736.3|27
1652568580000|2022-05-14 22:49:40|29849.8|29737.8|29842.7|29730.7|29854.7|29742.7|29840|29728|30
1652568590000|2022-05-14 22:49:50|29843.9|29731.9|29852|29740|29852|29740|29843.9|29731.9|27
1652568600000|2022-05-14 22:50:00|29852.4|29740.4|29850.5|29738.5|29852.4|29740.4|29845.6|29733.6|21
1652568610000|2022-05-14 22:50:10|29851|29739|29849.7|29737.7|29857.4|29745.4|29847.4|29735.4|29
1652568620000|2022-05-14 22:50:20|29849.3|29737.3|29854.9|29742.9|29856.1|29744.1|29847.1|29735.1|32
1652568630000|2022-05-14 22:50:30|29855.1|29743.1|29866.8|29754.8|29866.8|29754.8|29855.1|29743.1|26
1652568640000|2022-05-14 22:50:40|29866.6|29754.6|29932.6|29820.6|29933.2|29821.2|29866.6|29754.6|40
1652568650000|2022-05-14 22:50:50|29926.2|29814.2|29969|29857|29969.2|29857.2|29918.5|29806.5|39
1652568660000|2022-05-14 22:51:00|29970.3|29858.3|29953.4|29841.4|29972.3|29860.3|29949.6|29837.6|39
1652568670000|2022-05-14 22:51:10|29953.6|29841.6|29943.2|29831.2|29953.6|29841.6|29941.9|29829.9|39
1652568680000|2022-05-14 22:51:20|29943.3|29831.3|29949.2|29837.2|29949.2|29837.2|29941.1|29829.1|28
1652568690000|2022-05-14 22:51:30|29948.2|29836.2|29933.6|29821.6|29948.9|29836.9|29929.4|29817.4|33
1652568700000|2022-05-14 22:51:40|29934.6|29822.6|29951.9|29839.9|29951.9|29839.9|29931.4|29819.4|30
1652568710000|2022-05-14 22:51:50|29951.5|29839.5|29999.7|29887.7|29999.8|29887.8|29951.5|29839.5|37
1652568720000|2022-05-14 22:52:00|30002.2|29890.2|30075.6|29963.6|30075.9|29963.9|30000.4|29888.4|36
1652568730000|2022-05-14 22:52:10|30080.2|29968.2|30074|29962|30101.9|29989.9|30068|29956|40
1652568740000|2022-05-14 22:52:20|30063.8|29951.8|30087.2|29975.2|30087.2|29975.2|30053.2|29941.2|39
1652568750000|2022-05-14 22:52:30|30088.4|29976.4|30157.8|30045.8|30162.9|30050.9|30088.4|29976.4|39
1652568760000|2022-05-14 22:52:40|30162.9|30050.9|30124.5|30012.5|30170.5|30058.5|30121|30009|37
1652568770000|2022-05-14 22:52:50|30124.7|30012.7|30102.6|29990.6|30124.7|30012.7|30101|29989|37
1652568780000|2022-05-14 22:53:00|30103.6|29991.6|30091.4|29979.4|30103.6|29991.6|30087.6|29975.6|35
1652568790000|2022-05-14 22:53:10|30087.1|29975.1|30108.1|29996.1|30121.9|30009.9|30085|29973|40
1652568800000|2022-05-14 22:53:20|30107.3|29995.3|30097|29985|30120|30008|30095.1|29983.1|36
1652568810000|2022-05-14 22:53:30|30097.2|29985.2|30121.9|30009.9|30121.9|30009.9|30094|29982|34
1652568820000|2022-05-14 22:53:40|30121.8|30009.8|30125.1|30013.1|30129|30017|30119.4|30007.4|37
1652568830000|2022-05-14 22:53:50|30125.2|30013.2|30132.7|30020.7|30143.9|30031.9|30125.2|30013.2|30
1652568840000|2022-05-14 22:54:00|30134.7|30022.7|30136.4|30024.4|30139.8|30027.8|30129.1|30017.1|35
1652568850000|2022-05-14 22:54:10|30138.4|30026.4|30131.5|30019.5|30141.7|30029.7|30131.5|30019.5|30
1652568860000|2022-05-14 22:54:20|30132.3|30020.3|30132.7|30020.7|30138.8|30026.8|30131|30019|30
1652568870000|2022-05-14 22:54:30|30132.3|30020.3|30118.1|30006.1|30132.3|30020.3|30110.6|29998.6|33
1652568880000|2022-05-14 22:54:40|30118.3|30006.3|30111.3|29999.3|30118.6|30006.6|30109.2|29997.2|30
1652568890000|2022-05-14 22:54:50|30111.2|29999.2|30097.1|29985.1|30111.8|29999.8|30093.1|29981.1|37
1652568900000|2022-05-14 22:55:00|30097|29985|30109.8|29997.8|30113.5|30001.5|30095.8|29983.8|29
1652568910000|2022-05-14 22:55:10|30110.4|29998.4|30123.8|30011.8|30124.9|30012.9|30110.4|29998.4|36
1652568920000|2022-05-14 22:55:20|30124.7|30012.7|30128.9|30016.9|30131.1|30019.1|30123.5|30011.5|34
1652568930000|2022-05-14 22:55:30|30128.8|30016.8|30157.4|30045.4|30157.4|30045.4|30127.6|30015.6|35
1652568940000|2022-05-14 22:55:40|30158.1|30046.1|30137.8|30025.8|30164.6|30052.6|30137.2|30025.2|38
1652568950000|2022-05-14 22:55:50|30141|30029|30146.6|30034.6|30149.7|30037.7|30137.7|30025.7|33
1652568960000|2022-05-14 22:56:00|30146.5|30034.5|30154.3|30042.3|30154.3|30042.3|30145.9|30033.9|31
1652568970000|2022-05-14 22:56:10|30150.8|30038.8|30172.4|30060.4|30172.4|30060.4|30150.8|30038.8|35
1652568980000|2022-05-14 22:56:20|30177.9|30065.9|30196.1|30084.1|30228.4|30116.4|30177.9|30065.9|38
1652568990000|2022-05-14 22:56:30|30195.3|30083.3|30205.4|30093.4|30205.4|30093.4|30194.9|30082.9|38
1652569000000|2022-05-14 22:56:40|30206.7|30094.7|30217|30105|30217.2|30105.2|30205.2|30093.2|28
1652569010000|2022-05-14 22:56:50|30216.7|30104.7|30236.7|30124.7|30242.2|30130.2|30216.4|30104.4|34
1652569020000|2022-05-14 22:57:00|30234.9|30122.9|30284.7|30172.7|30284.7|30172.7|30216.1|30104.1|35
1652569030000|2022-05-14 22:57:10|30287.7|30175.7|30263.3|30151.3|30309.7|30197.7|30263.3|30151.3|39
1652569040000|2022-05-14 22:57:20|30263.4|30151.4|30254.6|30142.6|30263.4|30151.4|30250|30138|35
1652569050000|2022-05-14 22:57:30|30251.9|30139.9|30250.5|30138.5|30254.8|30142.8|30244|30132|35
1652569060000|2022-05-14 22:57:40|30250|30138|30268.9|30156.9|30271.5|30159.5|30240|30128|37
1652569070000|2022-05-14 22:57:50|30270|30158|30270.8|30158.8|30272.9|30160.9|30259.9|30147.9|26
1652569080000|2022-05-14 22:58:00|30270.7|30158.7|30237.2|30125.2|30270.8|30158.8|30237.2|30125.2|36
1652569090000|2022-05-14 22:58:10|30238.5|30126.5|30235.2|30123.2|30243.2|30131.2|30218.4|30106.4|37
1652569100000|2022-05-14 22:58:20|30237.7|30125.7|30274|30162|30274|30162|30234.9|30122.9|37
1652569110000|2022-05-14 22:58:30|30276.3|30164.3|30244.1|30132.1|30279.9|30167.9|30244.1|30132.1|38
1652569120000|2022-05-14 22:58:40|30240.9|30128.9|30240.1|30128.1|30247.7|30135.7|30239.3|30127.3|39
1652569130000|2022-05-14 22:58:50|30241.1|30129.1|30268.4|30156.4|30270|30158|30241.1|30129.1|38
1652569140000|2022-05-14 22:59:00|30268.9|30156.9|30253.6|30141.6|30268.9|30156.9|30246.5|30134.5|34
1652569150000|2022-05-14 22:59:10|30256.7|30144.7|30241.8|30129.8|30257.4|30145.4|30241.8|30129.8|37
1652569160000|2022-05-14 22:59:20|30241.9|30129.9|30260.9|30148.9|30260.9|30148.9|30239.6|30127.6|36
1652569170000|2022-05-14 22:59:30|30261|30149|30251.9|30139.9|30262.5|30150.5|30251.7|30139.7|28
1652569180000|2022-05-14 22:59:40|30252.4|30140.4|30235.1|30123.1|30254.8|30142.8|30232.7|30120.7|31
1652569190000|2022-05-14 22:59:50|30235|30123|30244.3|30132.3|30244.3|30132.3|30229.7|30117.7|31
1652569200000|2022-05-14 23:00:00|30245.7|30133.7|30241.6|30129.6|30256.4|30144.4|30241.3|30129.3|37
1652569210000|2022-05-14 23:00:10|30239.9|30127.9|30260.9|30148.9|30260.9|30148.9|30239.9|30127.9|36
1652569220000|2022-05-14 23:00:20|30261.5|30149.5|30277.3|30165.3|30277.4|30165.4|30261.5|30149.5|37
1652569230000|2022-05-14 23:00:30|30277.1|30165.1|30285.7|30173.7|30285.7|30173.7|30276.5|30164.5|38
1652569240000|2022-05-14 23:00:40|30284.2|30172.2|30289|30177|30293.2|30181.2|30284.2|30172.2|33
1652569250000|2022-05-14 23:00:50|30288|30176|30287.1|30175.1|30292.4|30180.4|30276.1|30164.1|33
1652569260000|2022-05-14 23:01:00|30287.3|30175.3|30274.4|30162.4|30287.3|30175.3|30271.8|30159.8|27
1652569270000|2022-05-14 23:01:10|30275.9|30163.9|30287|30175|30287.7|30175.7|30274.4|30162.4|33
1652569280000|2022-05-14 23:01:20|30288.2|30176.2|30300.6|30188.6|30300.6|30188.6|30279.9|30167.9|36
1652569290000|2022-05-14 23:01:30|30301|30189|30298.3|30186.3|30301|30189|30295.2|30183.2|33
1652569300000|2022-05-14 23:01:40|30297.4|30185.4|30283.5|30171.5|30298.1|30186.1|30283.4|30171.4|30
1652569310000|2022-05-14 23:01:50|30283.6|30171.6|30275.7|30163.7|30284.5|30172.5|30268.8|30156.8|30
1652569320000|2022-05-14 23:02:00|30276.2|30164.2|30270.8|30158.8|30276.2|30164.2|30265.5|30153.5|32
1652569330000|2022-05-14 23:02:10|30270.2|30158.2|30252.2|30140.2|30270.2|30158.2|30252.2|30140.2|35
1652569340000|2022-05-14 23:02:20|30249.4|30137.4|30252.3|30140.3|30255.5|30143.5|30241.9|30129.9|33
1652569350000|2022-05-14 23:02:30|30241.9|30129.9|30240.9|30128.9|30244.4|30132.4|30237|30125|34
1652569360000|2022-05-14 23:02:40|30241|30129|30237.2|30125.2|30242.2|30130.2|30236|30124|36
1652569370000|2022-05-14 23:02:50|30236.8|30124.8|30240.7|30128.7|30242.7|30130.7|30236.2|30124.2|25
1652569380000|2022-05-14 23:03:00|30239.9|30127.9|30239.8|30127.8|30242.5|30130.5|30239.1|30127.1|29
1652569390000|2022-05-14 23:03:10|30237.8|30125.8|30241.4|30129.4|30242.1|30130.1|30237.3|30125.3|32
1652569400000|2022-05-14 23:03:20|30241.3|30129.3|30242.6|30130.6|30250|30138|30236.4|30124.4|29
1652569410000|2022-05-14 23:03:30|30243.6|30131.6|30249.6|30137.6|30249.6|30137.6|30243.6|30131.6|24
1652569420000|2022-05-14 23:03:40|30252|30140|30263.5|30151.5|30263.8|30151.8|30252|30140|26
1652569430000|2022-05-14 23:03:50|30263.7|30151.7|30260.1|30148.1|30263.7|30151.7|30257.3|30145.3|26
1652569440000|2022-05-14 23:04:00|30262.3|30150.3|30261.5|30149.5|30263.8|30151.8|30261.2|30149.2|29
1652569450000|2022-05-14 23:04:10|30261.4|30149.4|30249.7|30137.7|30261.8|30149.8|30245.2|30133.2|32
1652569460000|2022-05-14 23:04:20|30250.5|30138.5|30250.7|30138.7|30261.5|30149.5|30248.1|30136.1|35
1652569470000|2022-05-14 23:04:30|30249.9|30137.9|30245.2|30133.2|30255.5|30143.5|30245.2|30133.2|32
1652569480000|2022-05-14 23:04:40|30245.1|30133.1|30245.3|30133.3|30250.9|30138.9|30242.3|30130.3|32
1652569490000|2022-05-14 23:04:50|30245.1|30133.1|30243.5|30131.5|30246.2|30134.2|30243.4|30131.4|31
1652569500000|2022-05-14 23:05:00|30243.4|30131.4|30234.3|30122.3|30244.3|30132.3|30233.4|30121.4|34
1652569510000|2022-05-14 23:05:10|30234.4|30122.4|30226.7|30114.7|30234.5|30122.5|30216.9|30104.9|34
1652569520000|2022-05-14 23:05:20|30225.8|30113.8|30214.2|30102.2|30225.8|30113.8|30210.9|30098.9|32
1652569530000|2022-05-14 23:05:30|30213.4|30101.4|30201.9|30089.9|30215.8|30103.8|30201.8|30089.8|30
1652569540000|2022-05-14 23:05:40|30202.2|30090.2|30198.4|30086.4|30209|30097|30198.4|30086.4|33
1652569550000|2022-05-14 23:05:50|30200.4|30088.4|30183.7|30071.7|30201.3|30089.3|30182.5|30070.5|28
1652569560000|2022-05-14 23:06:00|30183.1|30071.1|30190.3|30078.3|30192.6|30080.6|30183.1|30071.1|31
1652569570000|2022-05-14 23:06:10|30190.4|30078.4|30206.1|30094.1|30206.4|30094.4|30190.4|30078.4|25
1652569580000|2022-05-14 23:06:20|30206.3|30094.3|30215.1|30103.1|30216.4|30104.4|30206.3|30094.3|32
1652569590000|2022-05-14 23:06:30|30216.5|30104.5|30226.3|30114.3|30226.3|30114.3|30216.5|30104.5|27
1652569600000|2022-05-14 23:06:40|30225.2|30113.2|30226.6|30114.6|30231.9|30119.9|30222.6|30110.6|30
1652569610000|2022-05-14 23:06:50|30226.8|30114.8|30207.4|30095.4|30226.8|30114.8|30207.4|30095.4|20
1652569620000|2022-05-14 23:07:00|30206.7|30094.7|30188.4|30076.4|30206.7|30094.7|30188.4|30076.4|36
1652569630000|2022-05-14 23:07:10|30188.2|30076.2|30167.8|30055.8|30190.4|30078.4|30167.8|30055.8|33
1652569640000|2022-05-14 23:07:20|30164.2|30052.2|30153.1|30041.1|30166.4|30054.4|30152.9|30040.9|38
1652569650000|2022-05-14 23:07:30|30156.5|30044.5|30155.3|30043.3|30160.2|30048.2|30153.8|30041.8|36
1652569660000|2022-05-14 23:07:40|30154.9|30042.9|30151.2|30039.2|30158.6|30046.6|30148.8|30036.8|26
1652569670000|2022-05-14 23:07:50|30152|30040|30159.5|30047.5|30159.7|30047.7|30151.9|30039.9|28
1652569680000|2022-05-14 23:08:00|30159.4|30047.4|30132.1|30020.1|30159.8|30047.8|30131.2|30019.2|32
1652569690000|2022-05-14 23:08:10|30135.2|30023.2|30122.8|30010.8|30135.9|30023.9|30121.2|30009.2|32
1652569700000|2022-05-14 23:08:20|30121.9|30009.9|30111.5|29999.5|30121.9|30009.9|30106.4|29994.4|32
1652569710000|2022-05-14 23:08:30|30113.8|30001.8|30122.6|30010.6|30122.6|30010.6|30109.4|29997.4|33
1652569720000|2022-05-14 23:08:40|30125|30013|30135.9|30023.9|30137.6|30025.6|30125|30013|37
1652569730000|2022-05-14 23:08:50|30135.2|30023.2|30142.6|30030.6|30142.6|30030.6|30134.1|30022.1|36
1652569740000|2022-05-14 23:09:00|30143.9|30031.9|30128.6|30016.6|30146|30034|30128.6|30016.6|38
1652569750000|2022-05-14 23:09:10|30128.4|30016.4|30126|30014|30128.4|30016.4|30117.1|30005.1|30
1652569760000|2022-05-14 23:09:20|30125.9|30013.9|30098.8|29986.8|30127.8|30015.8|30089.5|29977.5|33
1652569770000|2022-05-14 23:09:30|30098.5|29986.5|30078.3|29966.3|30098.5|29986.5|30061.4|29949.4|38
1652569780000|2022-05-14 23:09:40|30081.5|29969.5|30052.4|29940.4|30083|29971|30052.4|29940.4|36
1652569790000|2022-05-14 23:09:50|30048.8|29936.8|30058.8|29946.8|30061.7|29949.7|30040.2|29928.2|35
1652569800000|2022-05-14 23:10:00|30060.3|29948.3|30040.8|29928.8|30060.5|29948.5|30039.9|29927.9|33
1652569810000|2022-05-14 23:10:10|30040.3|29928.3|30026.9|29914.9|30041.3|29929.3|30026.9|29914.9|34
1652569820000|2022-05-14 23:10:20|30025.5|29913.5|30003.2|29891.2|30025.5|29913.5|29999.2|29887.2|33
1652569830000|2022-05-14 23:10:30|30004|29892|30018.6|29906.6|30019.5|29907.5|30004|29892|35
1652569840000|2022-05-14 23:10:40|30017.6|29905.6|30021.1|29909.1|30022.5|29910.5|30017.6|29905.6|25
1652569850000|2022-05-14 23:10:50|30021.3|29909.3|30046.5|29934.5|30051.6|29939.6|30021|29909|32
1652569860000|2022-05-14 23:11:00|30046.8|29934.8|30053.8|29941.8|30053.8|29941.8|30046.5|29934.5|23
1652569870000|2022-05-14 23:11:10|30054.5|29942.5|30046.5|29934.5|30056.7|29944.7|30046.4|29934.4|30
1652569880000|2022-05-14 23:11:20|30046.6|29934.6|30037.5|29925.5|30047.9|29935.9|30037.5|29925.5|27
1652569890000|2022-05-14 23:11:30|30038.1|29926.1|30024.9|29912.9|30040.7|29928.7|30023|29911|31
1652569900000|2022-05-14 23:11:40|30024.2|29912.2|30019.1|29907.1|30028.5|29916.5|30016.7|29904.7|34
1652569910000|2022-05-14 23:11:50|30018.5|29906.5|30022.3|29910.3|30022.3|29910.3|30018.5|29906.5|25
1652569920000|2022-05-14 23:12:00|30021.6|29909.6|30018.8|29906.8|30031.9|29919.9|30016.9|29904.9|34
1652569930000|2022-05-14 23:12:10|30017.1|29905.1|30032.3|29920.3|30032.3|29920.3|30017.1|29905.1|32
1652569940000|2022-05-14 23:12:20|30031.5|29919.5|30030.6|29918.6|30039.2|29927.2|30030.6|29918.6|34
1652569950000|2022-05-14 23:12:30|30030.4|29918.4|30010.3|29898.3|30030.4|29918.4|30009.3|29897.3|30
1652569960000|2022-05-14 23:12:40|30011.1|29899.1|30002.5|29890.5|30013.5|29901.5|29998.8|29886.8|32
1652569970000|2022-05-14 23:12:50|30001.9|29889.9|29995.4|29883.4|30002.6|29890.6|29995.1|29883.1|29
1652569980000|2022-05-14 23:13:00|29996|29884|29996|29884|30000.8|29888.8|29994.8|29882.8|30
1652569990000|2022-05-14 23:13:10|29996.2|29884.2|29992.2|29880.2|29996.8|29884.8|29980.4|29868.4|35
1652570000000|2022-05-14 23:13:20|29992.6|29880.6|29996.6|29884.6|29996.6|29884.6|29991.5|29879.5|17
1652570010000|2022-05-14 23:13:30|29996.7|29884.7|30005.1|29893.1|30005.9|29893.9|29996.7|29884.7|27
1652570020000|2022-05-14 23:13:40|30005.2|29893.2|30008.6|29896.6|30013.5|29901.5|30003.3|29891.3|26
1652570030000|2022-05-14 23:13:50|30011.2|29899.2|30006.5|29894.5|30011.2|29899.2|30003.4|29891.4|23
1652570040000|2022-05-14 23:14:00|30005.9|29893.9|30016.6|29904.6|30016.6|29904.6|30005.9|29893.9|28
1652570050000|2022-05-14 23:14:10|30015.4|29903.4|30015|29903|30020.9|29908.9|30011.5|29899.5|31
1652570060000|2022-05-14 23:14:20|30015.2|29903.2|30026.4|29914.4|30026.4|29914.4|30013.9|29901.9|29
1652570070000|2022-05-14 23:14:30|30026.3|29914.3|30012.9|29900.9|30026.4|29914.4|30011|29899|32
1652570080000|2022-05-14 23:14:40|30013.2|29901.2|30012.7|29900.7|30014.3|29902.3|30011.3|29899.3|26
1652570090000|2022-05-14 23:14:50|30012.6|29900.6|30013.4|29901.4|30017.5|29905.5|30012.6|29900.6|20
1652570100000|2022-05-14 23:15:00|30012.9|29900.9|30038.3|29926.3|30038.3|29926.3|30012.8|29900.8|29
1652570110000|2022-05-14 23:15:10|30040.2|29928.2|30029.8|29917.8|30051.1|29939.1|30028.7|29916.7|35
1652570120000|2022-05-14 23:15:20|30030.1|29918.1|30044.4|29932.4|30044.4|29932.4|30026.6|29914.6|35
1652570130000|2022-05-14 23:15:30|30044.3|29932.3|30060.9|29948.9|30066.7|29954.7|30042.5|29930.5|31
1652570140000|2022-05-14 23:15:40|30062.4|29950.4|30065.5|29953.5|30069.9|29957.9|30061.4|29949.4|33
1652570150000|2022-05-14 23:15:50|30066.3|29954.3|30052.3|29940.3|30069.9|29957.9|30051|29939|36
1652570160000|2022-05-14 23:16:00|30052.2|29940.2|30081.5|29969.5|30082.1|29970.1|30052.2|29940.2|34
1652570170000|2022-05-14 23:16:10|30082.4|29970.4|30073.1|29961.1|30082.4|29970.4|30067.5|29955.5|33
1652570180000|2022-05-14 23:16:20|30073|29961|30074.4|29962.4|30074.4|29962.4|30069.8|29957.8|30
1652570190000|2022-05-14 23:16:30|30078.3|29966.3|30104.5|29992.5|30104.5|29992.5|30076.5|29964.5|23
1652570200000|2022-05-14 23:16:40|30106.6|29994.6|30117.9|30005.9|30118.9|30006.9|30105.6|29993.6|35
1652570210000|2022-05-14 23:16:50|30118|30006|30089.6|29977.6|30118.5|30006.5|30089.4|29977.4|33
1652570220000|2022-05-14 23:17:00|30088.6|29976.6|30086.8|29974.8|30089.2|29977.2|30083|29971|35
1652570230000|2022-05-14 23:17:10|30086.7|29974.7|30080.3|29968.3|30088.1|29976.1|30079.6|29967.6|29
1652570240000|2022-05-14 23:17:20|30080.6|29968.6|30075.4|29963.4|30081.2|29969.2|30074.3|29962.3|26
1652570250000|2022-05-14 23:17:30|30075.1|29963.1|30065.5|29953.5|30075.1|29963.1|30065|29953|32
1652570260000|2022-05-14 23:17:40|30065.8|29953.8|30071|29959|30071.2|29959.2|30065.5|29953.5|29
1652570270000|2022-05-14 23:17:50|30073.2|29961.2|30078|29966|30080.9|29968.9|30072.4|29960.4|32
1652570280000|2022-05-14 23:18:00|30076.6|29964.6|30077.4|29965.4|30077.4|29965.4|30074.8|29962.8|21
1652570290000|2022-05-14 23:18:10|30077.5|29965.5|30063.6|29951.6|30078|29966|30063.3|29951.3|22
1652570300000|2022-05-14 23:18:20|30064.9|29952.9|30061.2|29949.2|30065.2|29953.2|30061.2|29949.2|21
1652570310000|2022-05-14 23:18:30|30063.6|29951.6|30060|29948|30072.8|29960.8|30059.5|29947.5|32
1652570320000|2022-05-14 23:18:40|30060.3|29948.3|30058.9|29946.9|30060.7|29948.7|30058.8|29946.8|21
1652570330000|2022-05-14 23:18:50|30059|29947|30063.2|29951.2|30065.3|29953.3|30056.9|29944.9|26
1652570340000|2022-05-14 23:19:00|30063.4|29951.4|30073.6|29961.6|30073.6|29961.6|30062.5|29950.5|29
1652570350000|2022-05-14 23:19:10|30074.3|29962.3|30081|29969|30081|29969|30065.9|29953.9|33
1652570360000|2022-05-14 23:19:20|30081.3|29969.3|30103.7|29991.7|30108.7|29996.7|30080.1|29968.1|35
1652570370000|2022-05-14 23:19:30|30103.6|29991.6|30094.4|29982.4|30103.6|29991.6|30092.7|29980.7|23
1652570380000|2022-05-14 23:19:40|30094.3|29982.3|30092.7|29980.7|30100.2|29988.2|30092.2|29980.2|27
1652570390000|2022-05-14 23:19:50|30092.6|29980.6|30077.2|29965.2|30095.5|29983.5|30076.1|29964.1|28
1652570400000|2022-05-14 23:20:00|30078|29966|30074.9|29962.9|30078.2|29966.2|30068.6|29956.6|35
1652570410000|2022-05-14 23:20:10|30077.7|29965.7|30063.3|29951.3|30080.5|29968.5|30063.3|29951.3|24
1652570420000|2022-05-14 23:20:20|30062.2|29950.2|30062.7|29950.7|30069.3|29957.3|30062|29950|28
1652570430000|2022-05-14 23:20:30|30062.1|29950.1|30058.5|29946.5|30063.2|29951.2|30058.2|29946.2|27
1652570440000|2022-05-14 23:20:40|30058.7|29946.7|30041.6|29929.6|30058.7|29946.7|30038.6|29926.6|30
1652570450000|2022-05-14 23:20:50|30043.3|29931.3|30034.9|29922.9|30046.4|29934.4|30033.7|29921.7|32
1652570460000|2022-05-14 23:21:00|30034.8|29922.8|30014.6|29902.6|30036.7|29924.7|30013.7|29901.7|33
1652570470000|2022-05-14 23:21:10|30015.2|29903.2|30002.3|29890.3|30015.6|29903.6|29999.9|29887.9|28
1652570480000|2022-05-14 23:21:20|30000.4|29888.4|29995.4|29883.4|30002.4|29890.4|29994.9|29882.9|28
1652570490000|2022-05-14 23:21:30|29998.4|29886.4|29986.3|29874.3|30005.3|29893.3|29983.9|29871.9|31
1652570500000|2022-05-14 23:21:40|29986.4|29874.4|29979|29867|29988.7|29876.7|29979|29867|30
1652570510000|2022-05-14 23:21:50|29979.2|29867.2|29976.6|29864.6|29980.4|29868.4|29969|29857|30
1652570520000|2022-05-14 23:22:00|29971.3|29859.3|29976.2|29864.2|29978.7|29866.7|29971.3|29859.3|35
1652570530000|2022-05-14 23:22:10|29976.9|29864.9|29957.2|29845.2|29976.9|29864.9|29957.2|29845.2|30
1652570540000|2022-05-14 23:22:20|29956.7|29844.7|29944.2|29832.2|29956.7|29844.7|29944.2|29832.2|29
1652570550000|2022-05-14 23:22:30|29941.2|29829.2|29946.2|29834.2|29955|29843|29941.2|29829.2|32
1652570560000|2022-05-14 23:22:40|29946|29834|29936|29824|29946.7|29834.7|29936|29824|28
1652570570000|2022-05-14 23:22:50|29931.4|29819.4|29934.2|29822.2|29934.2|29822.2|29925.1|29813.1|32
1652570580000|2022-05-14 23:23:00|29934.4|29822.4|29951.8|29839.8|29953.2|29841.2|29934.4|29822.4|31
1652570590000|2022-05-14 23:23:10|29951.9|29839.9|29965.2|29853.2|29965.8|29853.8|29948.9|29836.9|31
1652570600000|2022-05-14 23:23:20|29965.4|29853.4|29971.1|29859.1|29975.3|29863.3|29960.2|29848.2|27
1652570610000|2022-05-14 23:23:30|29972|29860|29974.3|29862.3|29976.1|29864.1|29971.3|29859.3|32
1652570620000|2022-05-14 23:23:40|29968.7|29856.7|29980.9|29868.9|29980.9|29868.9|29964.1|29852.1|31
1652570630000|2022-05-14 23:23:50|29981.7|29869.7|29981.3|29869.3|29982.8|29870.8|29976.4|29864.4|28
1652570640000|2022-05-14 23:24:00|29981.5|29869.5|29981.6|29869.6|29981.6|29869.6|29975.3|29863.3|25
1652570650000|2022-05-14 23:24:10|29981.9|29869.9|29984.2|29872.2|29984.2|29872.2|29981.7|29869.7|12
1652570660000|2022-05-14 23:24:20|29984.3|29872.3|29999.2|29887.2|30000.3|29888.3|29984|29872|27
1652570670000|2022-05-14 23:24:30|29998.1|29886.1|29998.1|29886.1|30004.3|29892.3|29994.3|29882.3|27
1652570680000|2022-05-14 23:24:40|29998.7|29886.7|29999.3|29887.3|30001.9|29889.9|29996.4|29884.4|24
1652570690000|2022-05-14 23:24:50|29999.2|29887.2|30007.8|29895.8|30008.6|29896.6|29994.3|29882.3|29
1652570700000|2022-05-14 23:25:00|30007|29895|30013.7|29901.7|30016|29904|30006.4|29894.4|32
1652570710000|2022-05-14 23:25:10|30013.8|29901.8|30008.6|29896.6|30016.3|29904.3|30007.6|29895.6|19
1652570720000|2022-05-14 23:25:20|30010.3|29898.3|30016.8|29904.8|30016.8|29904.8|30005.7|29893.7|30
1652570730000|2022-05-14 23:25:30|30017.2|29905.2|30027.1|29915.1|30028.1|29916.1|30017.2|29905.2|27
1652570740000|2022-05-14 23:25:40|30027.4|29915.4|30028.4|29916.4|30029.7|29917.7|30022.6|29910.6|30
1652570750000|2022-05-14 23:25:50|30027.5|29915.5|30028.2|29916.2|30035.4|29923.4|30027.5|29915.5|29
1652570760000|2022-05-14 23:26:00|30028.3|29916.3|30040|29928|30041.1|29929.1|30028.3|29916.3|29
1652570770000|2022-05-14 23:26:10|30039|29927|30041.9|29929.9|30042.8|29930.8|30039|29927|26
1652570780000|2022-05-14 23:26:20|30041.7|29929.7|30029.9|29917.9|30041.9|29929.9|30028.3|29916.3|24
1652570790000|2022-05-14 23:26:30|30030.8|29918.8|30051.4|29939.4|30052.6|29940.6|30030.8|29918.8|33
1652570800000|2022-05-14 23:26:40|30052.4|29940.4|30060.4|29948.4|30060.5|29948.5|30052|29940|24
1652570810000|2022-05-14 23:26:50|30060.5|29948.5|30061.7|29949.7|30064.8|29952.8|30059.7|29947.7|32
1652570820000|2022-05-14 23:27:00|30061.1|29949.1|30060.5|29948.5|30063.4|29951.4|30052|29940|30
1652570830000|2022-05-14 23:27:10|30061.1|29949.1|30060.5|29948.5|30061.7|29949.7|30060.1|29948.1|19
1652570840000|2022-05-14 23:27:20|30060.8|29948.8|30052.4|29940.4|30060.8|29948.8|30051|29939|26
1652570850000|2022-05-14 23:27:30|30053.4|29941.4|30053.5|29941.5|30056.7|29944.7|30052.3|29940.3|30
1652570860000|2022-05-14 23:27:40|30054.1|29942.1|30065.6|29953.6|30066.7|29954.7|30053.3|29941.3|28
1652570870000|2022-05-14 23:27:50|30063.4|29951.4|30068.2|29956.2|30068.3|29956.3|30063.1|29951.1|25
1652570880000|2022-05-14 23:28:00|30068.3|29956.3|30098.3|29986.3|30098.5|29986.5|30068.3|29956.3|36
1652570890000|2022-05-14 23:28:10|30098.1|29986.1|30088.5|29976.5|30098.1|29986.1|30080.8|29968.8|34
1652570900000|2022-05-14 23:28:20|30088.9|29976.9|30086.6|29974.6|30093.9|29981.9|30086.6|29974.6|36
1652570910000|2022-05-14 23:28:30|30086.5|29974.5|30086.1|29974.1|30088.1|29976.1|30084.8|29972.8|29
1652570920000|2022-05-14 23:28:40|30085.8|29973.8|30086.2|29974.2|30086.8|29974.8|30084.9|29972.9|25
1652570930000|2022-05-14 23:28:50|30086.4|29974.4|30079.6|29967.6|30086.7|29974.7|30079.6|29967.6|24
1652570940000|2022-05-14 23:29:00|30078.5|29966.5|30095.4|29983.4|30095.4|29983.4|30078.5|29966.5|36
1652570950000|2022-05-14 23:29:10|30096.4|29984.4|30095.7|29983.7|30097|29985|30086.4|29974.4|35
1652570960000|2022-05-14 23:29:20|30095.6|29983.6|30096.6|29984.6|30100.2|29988.2|30093.8|29981.8|31
1652570970000|2022-05-14 23:29:30|30097.5|29985.5|30094.2|29982.2|30098.3|29986.3|30094|29982|24
1652570980000|2022-05-14 23:29:40|30094.1|29982.1|30089.7|29977.7|30094.1|29982.1|30089.6|29977.6|16
1652570990000|2022-05-14 23:29:50|30089.6|29977.6|30088.2|29976.2|30089.6|29977.6|30087.5|29975.5|14
1652571000000|2022-05-14 23:30:00|30087.7|29975.7|30061.2|29949.2|30087.7|29975.7|30061.2|29949.2|28
1652571010000|2022-05-14 23:30:10|30059.7|29947.7|30048.3|29936.3|30060|29948|30044.6|29932.6|31
1652571020000|2022-05-14 23:30:20|30049.1|29937.1|30045.8|29933.8|30065|29953|30045.4|29933.4|36
1652571030000|2022-05-14 23:30:30|30049.1|29937.1|30041.2|29929.2|30050.9|29938.9|30041.2|29929.2|35
1652571040000|2022-05-14 23:30:40|30042.2|29930.2|30041.4|29929.4|30043.3|29931.3|30040.8|29928.8|25
1652571050000|2022-05-14 23:30:50|30039.5|29927.5|30031.7|29919.7|30039.9|29927.9|30031.2|29919.2|32
1652571060000|2022-05-14 23:31:00|30031.2|29919.2|30030.5|29918.5|30032.9|29920.9|30025.2|29913.2|32
1652571070000|2022-05-14 23:31:10|30032.6|29920.6|30018.2|29906.2|30035.5|29923.5|30017.8|29905.8|26
1652571080000|2022-05-14 23:31:20|30018.3|29906.3|30024.2|29912.2|30024.2|29912.2|30017.9|29905.9|22
1652571090000|2022-05-14 23:31:30|30024.6|29912.6|30041.2|29929.2|30041.2|29929.2|30024.6|29912.6|29
1652571100000|2022-05-14 23:31:40|30041.3|29929.3|30046|29934|30046|29934|30034.7|29922.7|36
1652571110000|2022-05-14 23:31:50|30047.5|29935.5|30074.2|29962.2|30074.2|29962.2|30047.5|29935.5|29
1652571120000|2022-05-14 23:32:00|30075.8|29963.8|30077.6|29965.6|30079.6|29967.6|30074.9|29962.9|33
1652571130000|2022-05-14 23:32:10|30077.9|29965.9|30087|29975|30088.2|29976.2|30076.9|29964.9|29
1652571140000|2022-05-14 23:32:20|30087.2|29975.2|30101.8|29989.8|30102.6|29990.6|30087.2|29975.2|29
1652571150000|2022-05-14 23:32:30|30101.9|29989.9|30105.8|29993.8|30105.8|29993.8|30100.3|29988.3|26
1652571160000|2022-05-14 23:32:40|30106|29994|30129|30017|30129|30017|30105.8|29993.8|29
1652571170000|2022-05-14 23:32:50|30130.3|30018.3|30138.5|30026.5|30138.5|30026.5|30119.8|30007.8|35
1652571180000|2022-05-14 23:33:00|30138.2|30026.2|30128.6|30016.6|30139.6|30027.6|30119.4|30007.4|32
1652571190000|2022-05-14 23:33:10|30130.2|30018.2|30155.9|30043.9|30155.9|30043.9|30129.9|30017.9|36
1652571200000|2022-05-14 23:33:20|30156.2|30044.2|30145|30033|30158|30046|30144.1|30032.1|32
1652571210000|2022-05-14 23:33:30|30146.3|30034.3|30141.3|30029.3|30147.1|30035.1|30139.6|30027.6|19
1652571220000|2022-05-14 23:33:40|30141.5|30029.5|30149.9|30037.9|30154.3|30042.3|30137.4|30025.4|38
1652571230000|2022-05-14 23:33:50|30150.2|30038.2|30153.8|30041.8|30153.8|30041.8|30149.1|30037.1|29
1652571240000|2022-05-14 23:34:00|30154.8|30042.8|30152.5|30040.5|30155|30043|30148.9|30036.9|30
1652571250000|2022-05-14 23:34:10|30152.6|30040.6|30150.9|30038.9|30154.7|30042.7|30150|30038|27
1652571260000|2022-05-14 23:34:20|30151|30039|30142.1|30030.1|30152|30040|30140.3|30028.3|32
1652571270000|2022-05-14 23:34:30|30140.3|30028.3|30128.8|30016.8|30140.3|30028.3|30122.8|30010.8|34
1652571280000|2022-05-14 23:34:40|30130.2|30018.2|30123.1|30011.1|30142|30030|30123.1|30011.1|33
1652571290000|2022-05-14 23:34:50|30123|30011|30118.8|30006.8|30125.3|30013.3|30118.8|30006.8|19
1652571300000|2022-05-14 23:35:00|30117.9|30005.9|30130.4|30018.4|30130.7|30018.7|30114.2|30002.2|30
1652571310000|2022-05-14 23:35:10|30130.7|30018.7|30129.1|30017.1|30130.7|30018.7|30126.3|30014.3|27
1652571320000|2022-05-14 23:35:20|30129|30017|30136.8|30024.8|30136.8|30024.8|30122.3|30010.3|24
1652571330000|2022-05-14 23:35:30|30140.5|30028.5|30149.5|30037.5|30150.4|30038.4|30140.5|30028.5|31
1652571340000|2022-05-14 23:35:40|30149.6|30037.6|30160.7|30048.7|30160.7|30048.7|30149.4|30037.4|30
1652571350000|2022-05-14 23:35:50|30162|30050|30157.9|30045.9|30162|30050|30157.9|30045.9|31
1652571360000|2022-05-14 23:36:00|30158.2|30046.2|30168.1|30056.1|30168.1|30056.1|30149|30037|32
1652571370000|2022-05-14 23:36:10|30168.4|30056.4|30166.4|30054.4|30177.4|30065.4|30162.7|30050.7|37
1652571380000|2022-05-14 23:36:20|30166.8|30054.8|30162.3|30050.3|30168.5|30056.5|30162.3|30050.3|30
1652571390000|2022-05-14 23:36:30|30161.9|30049.9|30163.7|30051.7|30172.7|30060.7|30161.9|30049.9|30
1652571400000|2022-05-14 23:36:40|30162.4|30050.4|30170.2|30058.2|30174|30062|30162|30050|24
1652571410000|2022-05-14 23:36:50|30170.3|30058.3|30170.8|30058.8|30171.3|30059.3|30169.8|30057.8|21
1652571420000|2022-05-14 23:37:00|30170.7|30058.7|30169.3|30057.3|30171.9|30059.9|30165.3|30053.3|35
1652571430000|2022-05-14 23:37:10|30170|30058|30166.5|30054.5|30170|30058|30165.7|30053.7|24
1652571440000|2022-05-14 23:37:20|30166.3|30054.3|30169|30057|30169.1|30057.1|30166|30054|31
1652571450000|2022-05-14 23:37:30|30168.9|30056.9|30166.5|30054.5|30169.3|30057.3|30165.6|30053.6|28
1652571460000|2022-05-14 23:37:40|30166|30054|30172.7|30060.7|30173.9|30061.9|30165.1|30053.1|28
1652571470000|2022-05-14 23:37:50|30172.5|30060.5|30168.9|30056.9|30172.9|30060.9|30165.3|30053.3|20
1652571480000|2022-05-14 23:38:00|30170.7|30058.7|30161|30049|30170.9|30058.9|30157.8|30045.8|28
1652571490000|2022-05-14 23:38:10|30160.6|30048.6|30159.5|30047.5|30160.6|30048.6|30154.2|30042.2|33
1652571500000|2022-05-14 23:38:20|30159.4|30047.4|30154.3|30042.3|30159.4|30047.4|30153.4|30041.4|23
1652571510000|2022-05-14 23:38:30|30155.8|30043.8|30153.2|30041.2|30157.8|30045.8|30153.2|30041.2|25
1652571520000|2022-05-14 23:38:40|30153.3|30041.3|30157.3|30045.3|30157.3|30045.3|30153.3|30041.3|22
1652571530000|2022-05-14 23:38:50|30157.5|30045.5|30158.1|30046.1|30159|30047|30156.9|30044.9|27
1652571540000|2022-05-14 23:39:00|30156.6|30044.6|30169.5|30057.5|30170.9|30058.9|30152.8|30040.8|32
1652571550000|2022-05-14 23:39:10|30169.7|30057.7|30172.3|30060.3|30173.8|30061.8|30169.4|30057.4|25
1652571560000|2022-05-14 23:39:20|30172.8|30060.8|30189.1|30077.1|30189.1|30077.1|30172.8|30060.8|27
1652571570000|2022-05-14 23:39:30|30199|30087|30202.4|30090.4|30206.4|30094.4|30199|30087|30
1652571580000|2022-05-14 23:39:40|30202.7|30090.7|30207.6|30095.6|30207.6|30095.6|30199.8|30087.8|32
1652571590000|2022-05-14 23:39:50|30209.2|30097.2|30202.3|30090.3|30212|30100|30202|30090|30
1652571600000|2022-05-14 23:40:00|30202.4|30090.4|30200|30088|30206.4|30094.4|30200|30088|26
1652571610000|2022-05-14 23:40:10|30201.5|30089.5|30206|30094|30206.1|30094.1|30201.2|30089.2|24
1652571620000|2022-05-14 23:40:20|30206.2|30094.2|30204.1|30092.1|30206.5|30094.5|30204.1|30092.1|15
1652571630000|2022-05-14 23:40:30|30204.2|30092.2|30198.4|30086.4|30204.2|30092.2|30189.3|30077.3|33
1652571640000|2022-05-14 23:40:40|30197.4|30085.4|30196.8|30084.8|30197.4|30085.4|30193.5|30081.5|28
1652571650000|2022-05-14 23:40:50|30196.6|30084.6|30187.6|30075.6|30197|30085|30186.4|30074.4|30
1652571660000|2022-05-14 23:41:00|30188|30076|30188|30076|30188.7|30076.7|30187.5|30075.5|23
1652571670000|2022-05-14 23:41:10|30188.2|30076.2|30188.6|30076.6|30189.3|30077.3|30183.7|30071.7|29
1652571680000|2022-05-14 23:41:20|30188.2|30076.2|30159.3|30047.3|30188.2|30076.2|30158.4|30046.4|34
1652571690000|2022-05-14 23:41:30|30159.2|30047.2|30140.6|30028.6|30159.2|30047.2|30140.4|30028.4|25
1652571700000|2022-05-14 23:41:40|30140.4|30028.4|30137.5|30025.5|30142.7|30030.7|30135|30023|26
1652571710000|2022-05-14 23:41:50|30137.1|30025.1|30136.4|30024.4|30138|30026|30136.2|30024.2|16
1652571720000|2022-05-14 23:42:00|30136.3|30024.3|30135|30023|30136.6|30024.6|30134.5|30022.5|13
1652571730000|2022-05-14 23:42:10|30134.3|30022.3|30118.9|30006.9|30134.3|30022.3|30116.2|30004.2|31
1652571740000|2022-05-14 23:42:20|30116.4|30004.4|30106.4|29994.4|30121|30009|30103.9|29991.9|31
1652571750000|2022-05-14 23:42:30|30107.1|29995.1|30116.9|30004.9|30117.3|30005.3|30107.1|29995.1|23
1652571760000|2022-05-14 23:42:40|30117|30005|30124.9|30012.9|30125|30013|30116.7|30004.7|30
1652571770000|2022-05-14 23:42:50|30125|30013|30132.4|30020.4|30136.5|30024.5|30124.4|30012.4|32
1652571780000|2022-05-14 23:43:00|30131.8|30019.8|30150.3|30038.3|30150.3|30038.3|30129.1|30017.1|29
1652571790000|2022-05-14 23:43:10|30151.2|30039.2|30147|30035|30152.1|30040.1|30135.5|30023.5|31
1652571800000|2022-05-14 23:43:20|30147.3|30035.3|30139|30027|30147.7|30035.7|30138.5|30026.5|27
1652571810000|2022-05-14 23:43:30|30138.9|30026.9|30139.1|30027.1|30143.3|30031.3|30138.1|30026.1|28
1652571820000|2022-05-14 23:43:40|30141.8|30029.8|30145.6|30033.6|30146.6|30034.6|30141.8|30029.8|24
1652571830000|2022-05-14 23:43:50|30144.6|30032.6|30149.4|30037.4|30149.8|30037.8|30144.6|30032.6|32
1652571840000|2022-05-14 23:44:00|30149.5|30037.5|30159.1|30047.1|30159.1|30047.1|30149.5|30037.5|28
1652571850000|2022-05-14 23:44:10|30159.4|30047.4|30167.5|30055.5|30167.5|30055.5|30156.2|30044.2|31
1652571860000|2022-05-14 23:44:20|30169|30057|30160.8|30048.8|30169|30057|30160.8|30048.8|35
1652571870000|2022-05-14 23:44:30|30160.7|30048.7|30156.9|30044.9|30160.7|30048.7|30156.1|30044.1|19
1652571880000|2022-05-14 23:44:40|30157|30045|30153.1|30041.1|30157|30045|30150.7|30038.7|30
1652571890000|2022-05-14 23:44:50|30153.3|30041.3|30167.7|30055.7|30168.5|30056.5|30153.3|30041.3|29
1652571900000|2022-05-14 23:45:00|30166.5|30054.5|30157.6|30045.6|30167.6|30055.6|30156.5|30044.5|32
1652571910000|2022-05-14 23:45:10|30156.8|30044.8|30166.4|30054.4|30167.9|30055.9|30156.8|30044.8|24
1652571920000|2022-05-14 23:45:20|30166.5|30054.5|30159.8|30047.8|30169.7|30057.7|30159.7|30047.7|30
1652571930000|2022-05-14 23:45:30|30159.1|30047.1|30164.2|30052.2|30164.2|30052.2|30154.6|30042.6|30
1652571940000|2022-05-14 23:45:40|30165.1|30053.1|30157.6|30045.6|30166.8|30054.8|30157.6|30045.6|24
1652571950000|2022-05-14 23:45:50|30158|30046|30154.8|30042.8|30158.9|30046.9|30154.7|30042.7|13
1652571960000|2022-05-14 23:46:00|30154.2|30042.2|30148.9|30036.9|30154.2|30042.2|30148.2|30036.2|23
1652571970000|2022-05-14 23:46:10|30149.1|30037.1|30147.7|30035.7|30150.9|30038.9|30147.7|30035.7|18
1652571980000|2022-05-14 23:46:20|30148|30036|30144.3|30032.3|30148.4|30036.4|30144.3|30032.3|18
1652571990000|2022-05-14 23:46:30|30142.4|30030.4|30131.2|30019.2|30142.4|30030.4|30130.7|30018.7|29
1652572000000|2022-05-14 23:46:40|30131.1|30019.1|30130.7|30018.7|30136.4|30024.4|30130.2|30018.2|25
1652572010000|2022-05-14 23:46:50|30130.4|30018.4|30116|30004|30130.4|30018.4|30115.4|30003.4|33
1652572020000|2022-05-14 23:47:00|30115.3|30003.3|30117.4|30005.4|30117.4|30005.4|30106.6|29994.6|23
1652572030000|2022-05-14 23:47:10|30116.8|30004.8|30103.2|29991.2|30117.5|30005.5|30103.2|29991.2|33
1652572040000|2022-05-14 23:47:20|30103.4|29991.4|30128.3|30016.3|30128.3|30016.3|30102.5|29990.5|34
1652572050000|2022-05-14 23:47:30|30128.5|30016.5|30123.1|30011.1|30131.4|30019.4|30122.7|30010.7|32
1652572060000|2022-05-14 23:47:40|30123.4|30011.4|30120.1|30008.1|30123.5|30011.5|30114.1|30002.1|22
1652572070000|2022-05-14 23:47:50|30120.2|30008.2|30123.1|30011.1|30124.1|30012.1|30116.8|30004.8|25
1652572080000|2022-05-14 23:48:00|30122.5|30010.5|30123|30011|30123.3|30011.3|30121.7|30009.7|22
1652572090000|2022-05-14 23:48:10|30123.1|30011.1|30122.5|30010.5|30125.3|30013.3|30122.2|30010.2|31
1652572100000|2022-05-14 23:48:20|30122.2|30010.2|30118.8|30006.8|30122.7|30010.7|30118.8|30006.8|12
1652572110000|2022-05-14 23:48:30|30118.7|30006.7|30115.7|30003.7|30118.7|30006.7|30114.5|30002.5|24
1652572120000|2022-05-14 23:48:40|30116.6|30004.6|30116.9|30004.9|30117.3|30005.3|30115|30003|24
1652572130000|2022-05-14 23:48:50|30117|30005|30116.1|30004.1|30120.5|30008.5|30115.5|30003.5|22
1652572140000|2022-05-14 23:49:00|30115.6|30003.6|30112.6|30000.6|30115.8|30003.8|30106.4|29994.4|24
1652572150000|2022-05-14 23:49:10|30111.6|29999.6|30102.4|29990.4|30111.6|29999.6|30097.2|29985.2|34
1652572160000|2022-05-14 23:49:20|30100.4|29988.4|30088.1|29976.1|30103.3|29991.3|30085.9|29973.9|36
1652572170000|2022-05-14 23:49:30|30088.6|29976.6|30083.4|29971.4|30088.8|29976.8|30076.7|29964.7|31
1652572180000|2022-05-14 23:49:40|30084|29972|30078.3|29966.3|30084.5|29972.5|30078.3|29966.3|30
1652572190000|2022-05-14 23:49:50|30077.1|29965.1|30076.8|29964.8|30078.4|29966.4|30072.4|29960.4|21
1652572200000|2022-05-14 23:50:00|30076.6|29964.6|30079|29967|30081.4|29969.4|30076.3|29964.3|26
1652572210000|2022-05-14 23:50:10|30079.1|29967.1|30076.2|29964.2|30079.2|29967.2|30073.9|29961.9|23
1652572220000|2022-05-14 23:50:20|30071.3|29959.3|30067.8|29955.8|30071.3|29959.3|30061.2|29949.2|30
1652572230000|2022-05-14 23:50:30|30068.7|29956.7|30069.2|29957.2|30071.8|29959.8|30068.7|29956.7|17
1652572240000|2022-05-14 23:50:40|30069.3|29957.3|30081.5|29969.5|30081.7|29969.7|30069.3|29957.3|26
1652572250000|2022-05-14 23:50:50|30081.4|29969.4|30082.9|29970.9|30087.2|29975.2|30074.7|29962.7|34
1652572260000|2022-05-14 23:51:00|30083.9|29971.9|30085.2|29973.2|30095.1|29983.1|30082.5|29970.5|37
1652572270000|2022-05-14 23:51:10|30085.5|29973.5|30093.5|29981.5|30094.9|29982.9|30082.2|29970.2|34
1652572280000|2022-05-14 23:51:20|30092.9|29980.9|30086.8|29974.8|30092.9|29980.9|30086.5|29974.5|24
1652572290000|2022-05-14 23:51:30|30086.4|29974.4|30096.9|29984.9|30096.9|29984.9|30086.4|29974.4|25
1652572300000|2022-05-14 23:51:40|30097.2|29985.2|30101.5|29989.5|30101.5|29989.5|30092.4|29980.4|34
1652572310000|2022-05-14 23:51:50|30101.9|29989.9|30109.5|29997.5|30109.5|29997.5|30100.7|29988.7|28
1652572320000|2022-05-14 23:52:00|30110.3|29998.3|30103.9|29991.9|30114.6|30002.6|30097.7|29985.7|35
1652572330000|2022-05-14 23:52:10|30106|29994|30101.6|29989.6|30108.6|29996.6|30096.5|29984.5|32
1652572340000|2022-05-14 23:52:20|30102.8|29990.8|30117.2|30005.2|30118.4|30006.4|30102.8|29990.8|31
1652572350000|2022-05-14 23:52:30|30116.7|30004.7|30116.6|30004.6|30122.8|30010.8|30116.1|30004.1|28
1652572360000|2022-05-14 23:52:40|30117.1|30005.1|30119.4|30007.4|30122|30010|30117.1|30005.1|26
1652572370000|2022-05-14 23:52:50|30119.3|30007.3|30123.3|30011.3|30123.3|30011.3|30118.4|30006.4|28
1652572380000|2022-05-14 23:53:00|30123|30011|30143.3|30031.3|30143.3|30031.3|30122.1|30010.1|28
1652572390000|2022-05-14 23:53:10|30143.2|30031.2|30137.9|30025.9|30143.2|30031.2|30134.1|30022.1|27
1652572400000|2022-05-14 23:53:20|30138.8|30026.8|30133.9|30021.9|30138.8|30026.8|30127.3|30015.3|24
1652572410000|2022-05-14 23:53:30|30134.4|30022.4|30139.4|30027.4|30142.6|30030.6|30134.4|30022.4|33
1652572420000|2022-05-14 23:53:40|30139.5|30027.5|30150.5|30038.5|30152|30040|30138.1|30026.1|28
1652572430000|2022-05-14 23:53:50|30147.4|30035.4|30148.3|30036.3|30149.4|30037.4|30143.8|30031.8|30
1652572440000|2022-05-14 23:54:00|30148.8|30036.8|30142.4|30030.4|30148.8|30036.8|30141.9|30029.9|26
1652572450000|2022-05-14 23:54:10|30142.3|30030.3|30134.6|30022.6|30142.3|30030.3|30133.8|30021.8|27
1652572460000|2022-05-14 23:54:20|30134.8|30022.8|30132.2|30020.2|30135.4|30023.4|30131.3|30019.3|30
1652572470000|2022-05-14 23:54:30|30131|30019|30126.7|30014.7|30132.5|30020.5|30126.7|30014.7|22
1652572480000|2022-05-14 23:54:40|30126.9|30014.9|30126.5|30014.5|30127.1|30015.1|30125.9|30013.9|16
1652572490000|2022-05-14 23:54:50|30126.4|30014.4|30127.4|30015.4|30129.3|30017.3|30126.1|30014.1|22
1652572500000|2022-05-14 23:55:00|30128.7|30016.7|30128.8|30016.8|30129.6|30017.6|30127|30015|18
1652572510000|2022-05-14 23:55:10|30128.9|30016.9|30126|30014|30129.2|30017.2|30124.8|30012.8|24
1652572520000|2022-05-14 23:55:20|30125.8|30013.8|30127.5|30015.5|30127.5|30015.5|30125.7|30013.7|19
1652572530000|2022-05-14 23:55:30|30129.9|30017.9|30135.6|30023.6|30139.9|30027.9|30127.1|30015.1|34
1652572540000|2022-05-14 23:55:40|30135.4|30023.4|30145.7|30033.7|30145.7|30033.7|30134.6|30022.6|25
1652572550000|2022-05-14 23:55:50|30146.8|30034.8|30156.2|30044.2|30158.5|30046.5|30146.8|30034.8|30
1652572560000|2022-05-14 23:56:00|30158.3|30046.3|30172.5|30060.5|30172.5|30060.5|30156.8|30044.8|27
1652572570000|2022-05-14 23:56:10|30171.9|30059.9|30201.2|30089.2|30204.7|30092.7|30171.9|30059.9|31
1652572580000|2022-05-14 23:56:20|30200.3|30088.3|30203.5|30091.5|30203.6|30091.6|30191.6|30079.6|38
1652572590000|2022-05-14 23:56:30|30203.9|30091.9|30199.3|30087.3|30203.9|30091.9|30194|30082|34
1652572600000|2022-05-14 23:56:40|30199.4|30087.4|30200.1|30088.1|30203.2|30091.2|30199.3|30087.3|27
1652572610000|2022-05-14 23:56:50|30201.3|30089.3|30185.8|30073.8|30202.5|30090.5|30185|30073|30
1652572620000|2022-05-14 23:57:00|30185.9|30073.9|30169.7|30057.7|30187.5|30075.5|30169.6|30057.6|25
1652572630000|2022-05-14 23:57:10|30168|30056|30148.6|30036.6|30168.4|30056.4|30140.1|30028.1|39
1652572640000|2022-05-14 23:57:20|30149.1|30037.1|30129.9|30017.9|30149.1|30037.1|30126.8|30014.8|39
1652572650000|2022-05-14 23:57:30|30130.1|30018.1|30115.3|30003.3|30130.5|30018.5|30115.2|30003.2|26
1652572660000|2022-05-14 23:57:40|30115.2|30003.2|30114.9|30002.9|30116.2|30004.2|30102|29990|35
1652572670000|2022-05-14 23:57:50|30112.9|30000.9|30109.4|29997.4|30113.3|30001.3|30108|29996|30
1652572680000|2022-05-14 23:58:00|30109.6|29997.6|30113|30001|30113|30001|30106.3|29994.3|32
1652572690000|2022-05-14 23:58:10|30113.3|30001.3|30112.6|30000.6|30114|30002|30112.2|30000.2|16
1652572700000|2022-05-14 23:58:20|30111.9|29999.9|30113.1|30001.1|30114.9|30002.9|30111.9|29999.9|25
1652572710000|2022-05-14 23:58:30|30113.3|30001.3|30112.2|30000.2|30115.4|30003.4|30112.2|30000.2|24
1652572720000|2022-05-14 23:58:40|30113.3|30001.3|30106.1|29994.1|30113.3|30001.3|30106.1|29994.1|18
1652572730000|2022-05-14 23:58:50|30106|29994|30105.7|29993.7|30107.7|29995.7|30105.4|29993.4|13
1652572740000|2022-05-14 23:59:00|30105.6|29993.6|30098.2|29986.2|30107|29995|30098.1|29986.1|26
1652572750000|2022-05-14 23:59:10|30097.4|29985.4|30104.9|29992.9|30105.3|29993.3|30095.1|29983.1|34
1652572760000|2022-05-14 23:59:20|30105.4|29993.4|30100.6|29988.6|30106|29994|30100|29988|35
1652572770000|2022-05-14 23:59:30|30100.5|29988.5|30099.6|29987.6|30101.9|29989.9|30099.4|29987.4|27
1652572780000|2022-05-14 23:59:40|30099|29987|30101|29989|30101.2|29989.2|30097.4|29985.4|19
1652572790000|2022-05-14 23:59:50|30100.5|29988.5|30102.2|29990.2|30102.4|29990.4|30100.5|29988.5|22
1652572800000|2022-05-15 00:00:00|30102.8|29990.8|30101.8|29989.8|30102.8|29990.8|30100.3|29988.3|26
1652572810000|2022-05-15 00:00:10|30101.7|29989.7|30094.6|29982.6|30103.1|29991.1|30094.6|29982.6|20
1652572820000|2022-05-15 00:00:20|30094.8|29982.8|30092.6|29980.6|30094.8|29982.8|30086.4|29974.4|13
1652572830000|2022-05-15 00:00:30|30092.8|29980.8|30091.3|29979.3|30092.8|29980.8|30091.1|29979.1|11
1652572840000|2022-05-15 00:00:40|30091|29979|30089.8|29977.8|30091|29979|30089.7|29977.7|13
1652572850000|2022-05-15 00:00:50|30090|29978|30080.2|29968.2|30090|29978|30080.2|29968.2|18
1652572860000|2022-05-15 00:01:00|30080.4|29968.4|30080.2|29968.2|30080.4|29968.4|30079.5|29967.5|22
1652572870000|2022-05-15 00:01:10|30080.3|29968.3|30078.8|29966.8|30080.3|29968.3|30078.7|29966.7|15
1652572880000|2022-05-15 00:01:20|30078.9|29966.9|30069.5|29957.5|30078.9|29966.9|30067.2|29955.2|24
1652572890000|2022-05-15 00:01:30|30069.7|29957.7|30065.3|29953.3|30071.1|29959.1|30065.3|29953.3|24
1652572900000|2022-05-15 00:01:40|30066.2|29954.2|30063.6|29951.6|30071.7|29959.7|30063.6|29951.6|19
1652572910000|2022-05-15 00:01:50|30063.5|29951.5|30056.5|29944.5|30065|29953|30056.5|29944.5|28
1652572920000|2022-05-15 00:02:00|30055.2|29943.2|30023.7|29911.7|30062.6|29950.6|30021.7|29909.7|32
1652572930000|2022-05-15 00:02:10|30021.3|29909.3|30042.8|29930.8|30042.8|29930.8|30020.6|29908.6|38
1652572940000|2022-05-15 00:02:20|30042.1|29930.1|30055.8|29943.8|30055.8|29943.8|30034.4|29922.4|33
1652572950000|2022-05-15 00:02:30|30055.6|29943.6|30048.3|29936.3|30058.8|29946.8|30047.3|29935.3|35
1652572960000|2022-05-15 00:02:40|30049.2|29937.2|30077.2|29965.2|30077.2|29965.2|30047.2|29935.2|32
1652572970000|2022-05-15 00:02:50|30076.3|29964.3|30105.6|29993.6|30106.3|29994.3|30074|29962|35
1652572980000|2022-05-15 00:03:00|30110.1|29998.1|30121.5|30009.5|30123.6|30011.6|30102.9|29990.9|34
1652572990000|2022-05-15 00:03:10|30120.9|30008.9|30136.8|30024.8|30137.3|30025.3|30118.7|30006.7|28
1652573000000|2022-05-15 00:03:20|30140.6|30028.6|30138.1|30026.1|30144.1|30032.1|30137.9|30025.9|35
1652573010000|2022-05-15 00:03:30|30138|30026|30140.2|30028.2|30148|30036|30137.8|30025.8|30
1652573020000|2022-05-15 00:03:40|30140.4|30028.4|30130.5|30018.5|30140.9|30028.9|30123.6|30011.6|28
1652573030000|2022-05-15 00:03:50|30130.7|30018.7|30132.2|30020.2|30135.1|30023.1|30130.7|30018.7|31
1652573040000|2022-05-15 00:04:00|30133.8|30021.8|30107.9|29995.9|30134.1|30022.1|30107.9|29995.9|32
1652573050000|2022-05-15 00:04:10|30111.4|29999.4|30097.1|29985.1|30111.4|29999.4|30095.4|29983.4|36
1652573060000|2022-05-15 00:04:20|30097.6|29985.6|30076.5|29964.5|30098.8|29986.8|30076.5|29964.5|34
1652573070000|2022-05-15 00:04:30|30073.9|29961.9|30058.4|29946.4|30085.5|29973.5|30057|29945|30
1652573080000|2022-05-15 00:04:40|30059.3|29947.3|30028.9|29916.9|30059.3|29947.3|30028.3|29916.3|39
1652573090000|2022-05-15 00:04:50|30030.1|29918.1|30026.7|29914.7|30030.1|29918.1|30021.3|29909.3|35
1652573100000|2022-05-15 00:05:00|30025.9|29913.9|30031.4|29919.4|30034.7|29922.7|30025.7|29913.7|31
1652573110000|2022-05-15 00:05:10|30029.1|29917.1|30040.1|29928.1|30040.1|29928.1|30029.1|29917.1|35
1652573120000|2022-05-15 00:05:20|30040.3|29928.3|30039.1|29927.1|30040.3|29928.3|30033.6|29921.6|24
1652573130000|2022-05-15 00:05:30|30040.3|29928.3|30055.1|29943.1|30059.8|29947.8|30040.3|29928.3|30
1652573140000|2022-05-15 00:05:40|30055.7|29943.7|30065|29953|30065|29953|30055.7|29943.7|32
1652573150000|2022-05-15 00:05:50|30065.7|29953.7|30078.9|29966.9|30085.3|29973.3|30065.7|29953.7|37
1652573160000|2022-05-15 00:06:00|30078.1|29966.1|30082.7|29970.7|30082.7|29970.7|30075.8|29963.8|25
1652573170000|2022-05-15 00:06:10|30082.4|29970.4|30082.8|29970.8|30084.4|29972.4|30081.7|29969.7|32
1652573180000|2022-05-15 00:06:20|30082.9|29970.9|30086.9|29974.9|30087.8|29975.8|30074.1|29962.1|35
1652573190000|2022-05-15 00:06:30|30087.9|29975.9|30084|29972|30090.6|29978.6|30084|29972|31
1652573200000|2022-05-15 00:06:40|30083.3|29971.3|30065.9|29953.9|30083.3|29971.3|30065.1|29953.1|34
1652573210000|2022-05-15 00:06:50|30066|29954|30036|29924|30066|29954|30031.9|29919.9|32
1652573220000|2022-05-15 00:07:00|30035.9|29923.9|30028.8|29916.8|30035.9|29923.9|30026.4|29914.4|33
1652573230000|2022-05-15 00:07:10|30027.4|29915.4|30040.9|29928.9|30040.9|29928.9|30024.7|29912.7|32
1652573240000|2022-05-15 00:07:20|30040.1|29928.1|30050.9|29938.9|30056.3|29944.3|30037.9|29925.9|27
1652573250000|2022-05-15 00:07:30|30050.5|29938.5|30041.6|29929.6|30051.6|29939.6|30040.7|29928.7|33
1652573260000|2022-05-15 00:07:40|30041.7|29929.7|30041.7|29929.7|30042.2|29930.2|30040.9|29928.9|18
1652573270000|2022-05-15 00:07:50|30042|29930|30038.9|29926.9|30042.2|29930.2|30038.8|29926.8|24
1652573280000|2022-05-15 00:08:00|30040.2|29928.2|30013.4|29901.4|30040.4|29928.4|30007.7|29895.7|32
1652573290000|2022-05-15 00:08:10|30013.7|29901.7|30021.9|29909.9|30022.9|29910.9|30013.7|29901.7|30
1652573300000|2022-05-15 00:08:20|30022.7|29910.7|30017|29905|30023|29911|30015.1|29903.1|23
1652573310000|2022-05-15 00:08:30|30017.7|29905.7|30039.6|29927.6|30039.6|29927.6|30017.7|29905.7|28
1652573320000|2022-05-15 00:08:40|30038.9|29926.9|30027.6|29915.6|30038.9|29926.9|30027|29915|26
1652573330000|2022-05-15 00:08:50|30027.4|29915.4|30025|29913|30030.2|29918.2|30021.2|29909.2|34
1652573340000|2022-05-15 00:09:00|30024.4|29912.4|30026.1|29914.1|30026.8|29914.8|30017.4|29905.4|26
1652573350000|2022-05-15 00:09:10|30026.2|29914.2|30032.5|29920.5|30032.5|29920.5|30025.8|29913.8|19
1652573360000|2022-05-15 00:09:20|30035.6|29923.6|30041.1|29929.1|30043.4|29931.4|30028.1|29916.1|35
1652573370000|2022-05-15 00:09:30|30041.5|29929.5|30036.7|29924.7|30043.8|29931.8|30036.7|29924.7|22
1652573380000|2022-05-15 00:09:40|30036.9|29924.9|30027.7|29915.7|30036.9|29924.9|30025.9|29913.9|29
1652573390000|2022-05-15 00:09:50|30028.3|29916.3|30030.6|29918.6|30032.3|29920.3|30027.8|29915.8|23
1652573400000|2022-05-15 00:10:00|30030.3|29918.3|30037.4|29925.4|30038.1|29926.1|30030.1|29918.1|29
1652573410000|2022-05-15 00:10:10|30037.9|29925.9|30034.9|29922.9|30038.3|29926.3|30033|29921|29
1652573420000|2022-05-15 00:10:20|30034.8|29922.8|30021.8|29909.8|30035.4|29923.4|30017.9|29905.9|30
1652573430000|2022-05-15 00:10:30|30022.8|29910.8|30017.8|29905.8|30023.7|29911.7|30015.1|29903.1|23
1652573440000|2022-05-15 00:10:40|30014.7|29902.7|29990.3|29878.3|30014.7|29902.7|29990.3|29878.3|25
1652573450000|2022-05-15 00:10:50|29988.5|29876.5|30002.4|29890.4|30002.5|29890.5|29982.3|29870.3|38
1652573460000|2022-05-15 00:11:00|30001.1|29889.1|30006.4|29894.4|30009.2|29897.2|29999.3|29887.3|33
1652573470000|2022-05-15 00:11:10|30006.3|29894.3|30002|29890|30006.3|29894.3|30002|29890|22
1652573480000|2022-05-15 00:11:20|30002.3|29890.3|30010.7|29898.7|30010.7|29898.7|29988.2|29876.2|33
1652573490000|2022-05-15 00:11:30|30011|29899|30021.1|29909.1|30028.3|29916.3|30011|29899|38
1652573500000|2022-05-15 00:11:40|30022.1|29910.1|30018.1|29906.1|30022.8|29910.8|30011.6|29899.6|39
1652573510000|2022-05-15 00:11:50|30018|29906|30013.3|29901.3|30024.8|29912.8|30009.1|29897.1|32
1652573520000|2022-05-15 00:12:00|30013.4|29901.4|30010.1|29898.1|30019.3|29907.3|30006.9|29894.9|37
1652573530000|2022-05-15 00:12:10|30011.8|29899.8|30013.6|29901.6|30014.1|29902.1|30007.9|29895.9|27
1652573540000|2022-05-15 00:12:20|30012.6|29900.6|30023.1|29911.1|30023.1|29911.1|30011.2|29899.2|33
1652573550000|2022-05-15 00:12:30|30022.8|29910.8|30023|29911|30028.9|29916.9|30022|29910|32
1652573560000|2022-05-15 00:12:40|30020.6|29908.6|30024.7|29912.7|30026|29914|30019.2|29907.2|28
1652573570000|2022-05-15 00:12:50|30024.4|29912.4|30025.3|29913.3|30025.4|29913.4|30023.8|29911.8|21
1652573580000|2022-05-15 00:13:00|30025.2|29913.2|30026.2|29914.2|30026.9|29914.9|30024.6|29912.6|19
1652573590000|2022-05-15 00:13:10|30026|29914|30017.7|29905.7|30026|29914|30014.7|29902.7|25
1652573600000|2022-05-15 00:13:20|30018.3|29906.3|30022|29910|30022|29910|30014.9|29902.9|17
1652573610000|2022-05-15 00:13:30|30020.4|29908.4|30019.8|29907.8|30021.8|29909.8|30019.3|29907.3|31
1652573620000|2022-05-15 00:13:40|30018.1|29906.1|30018.9|29906.9|30019.7|29907.7|30014.8|29902.8|27
1652573630000|2022-05-15 00:13:50|30018.8|29906.8|30019.1|29907.1|30020.1|29908.1|30018.1|29906.1|17
1652573640000|2022-05-15 00:14:00|30019.2|29907.2|30025.7|29913.7|30025.7|29913.7|30018.7|29906.7|28
1652573650000|2022-05-15 00:14:10|30025.8|29913.8|30027.5|29915.5|30031|29919|30022|29910|32
1652573660000|2022-05-15 00:14:20|30027.9|29915.9|30032|29920|30034.6|29922.6|30027.7|29915.7|28
1652573670000|2022-05-15 00:14:30|30031.6|29919.6|30028.3|29916.3|30035.4|29923.4|30027.6|29915.6|36
1652573680000|2022-05-15 00:14:40|30028.4|29916.4|30029.4|29917.4|30033.3|29921.3|30028.4|29916.4|22
1652573690000|2022-05-15 00:14:50|30028.8|29916.8|30016.3|29904.3|30028.9|29916.9|30016|29904|26
1652573700000|2022-05-15 00:15:00|30016.6|29904.6|30030|29918|30030|29918|30016.6|29904.6|34
1652573710000|2022-05-15 00:15:10|30030.5|29918.5|30029.1|29917.1|30039.2|29927.2|30029.1|29917.1|28
1652573720000|2022-05-15 00:15:20|30029.3|29917.3|30029.1|29917.1|30030.2|29918.2|30029|29917|24
1652573730000|2022-05-15 00:15:30|30029|29917|30031.9|29919.9|30032.9|29920.9|30029|29917|26
1652573740000|2022-05-15 00:15:40|30032.2|29920.2|30039.6|29927.6|30039.8|29927.8|30031.9|29919.9|26
1652573750000|2022-05-15 00:15:50|30038.8|29926.8|30027|29915|30038.8|29926.8|30026.9|29914.9|26
1652573760000|2022-05-15 00:16:00|30027.1|29915.1|30029.1|29917.1|30031.3|29919.3|30027|29915|20
1652573770000|2022-05-15 00:16:10|30029|29917|30035.9|29923.9|30037.2|29925.2|30029|29917|28
1652573780000|2022-05-15 00:16:20|30036.7|29924.7|30043.6|29931.6|30044.5|29932.5|30036.7|29924.7|24
1652573790000|2022-05-15 00:16:30|30045.4|29933.4|30063.1|29951.1|30063.5|29951.5|30045.4|29933.4|38
1652573800000|2022-05-15 00:16:40|30063.2|29951.2|30070.5|29958.5|30071.3|29959.3|30061|29949|31
1652573810000|2022-05-15 00:16:50|30070.4|29958.4|30095.6|29983.6|30096.1|29984.1|30069.9|29957.9|36
1652573820000|2022-05-15 00:17:00|30096.1|29984.1|30127.3|30015.3|30127.3|30015.3|30096.1|29984.1|38
1652573830000|2022-05-15 00:17:10|30130.3|30018.3|30126.6|30014.6|30139.2|30027.2|30126.6|30014.6|36
1652573840000|2022-05-15 00:17:20|30126.4|30014.4|30125.1|30013.1|30135.5|30023.5|30123.1|30011.1|36
1652573850000|2022-05-15 00:17:30|30125.4|30013.4|30124.4|30012.4|30126.5|30014.5|30124.4|30012.4|29
1652573860000|2022-05-15 00:17:40|30124.6|30012.6|30127|30015|30127.6|30015.6|30123.2|30011.2|33
1652573870000|2022-05-15 00:17:50|30127.7|30015.7|30145.2|30033.2|30147.2|30035.2|30127.7|30015.7|33
1652573880000|2022-05-15 00:18:00|30145.4|30033.4|30144.9|30032.9|30152.9|30040.9|30144.9|30032.9|35
1652573890000|2022-05-15 00:18:10|30143.4|30031.4|30149.5|30037.5|30152.4|30040.4|30142.7|30030.7|35
1652573900000|2022-05-15 00:18:20|30149.7|30037.7|30164.6|30052.6|30164.8|30052.8|30149.7|30037.7|30
1652573910000|2022-05-15 00:18:30|30164.9|30052.9|30180.7|30068.7|30181.1|30069.1|30164.3|30052.3|25
1652573920000|2022-05-15 00:18:40|30175.5|30063.5|30199.8|30087.8|30200.1|30088.1|30170.8|30058.8|36
1652573930000|2022-05-15 00:18:50|30200.3|30088.3|30208.8|30096.8|30209.5|30097.5|30195|30083|35
1652573940000|2022-05-15 00:19:00|30208.1|30096.1|30187|30075|30209.2|30097.2|30186.7|30074.7|36
1652573950000|2022-05-15 00:19:10|30185.3|30073.3|30164|30052|30185.3|30073.3|30164|30052|34
1652573960000|2022-05-15 00:19:20|30163.2|30051.2|30159.4|30047.4|30168.1|30056.1|30159.4|30047.4|34
1652573970000|2022-05-15 00:19:30|30159.2|30047.2|30155.9|30043.9|30159.2|30047.2|30154.3|30042.3|21
1652573980000|2022-05-15 00:19:40|30156.2|30044.2|30166|30054|30169.3|30057.3|30146.4|30034.4|37
1652573990000|2022-05-15 00:19:50|30167.2|30055.2|30180.5|30068.5|30181.8|30069.8|30162.4|30050.4|37
1652574000000|2022-05-15 00:20:00|30180.3|30068.3|30196.4|30084.4|30198.6|30086.6|30179.5|30067.5|33
1652574010000|2022-05-15 00:20:10|30196.7|30084.7|30199.9|30087.9|30200.1|30088.1|30193.7|30081.7|23
1652574020000|2022-05-15 00:20:20|30200.4|30088.4|30197.9|30085.9|30201.5|30089.5|30197.5|30085.5|25
1652574030000|2022-05-15 00:20:30|30197.6|30085.6|30184.9|30072.9|30197.6|30085.6|30184.9|30072.9|28
1652574040000|2022-05-15 00:20:40|30184.7|30072.7|30173.7|30061.7|30184.7|30072.7|30173.4|30061.4|24
1652574050000|2022-05-15 00:20:50|30174.8|30062.8|30174.8|30062.8|30176.7|30064.7|30174.5|30062.5|31
1652574060000|2022-05-15 00:21:00|30174.7|30062.7|30176.9|30064.9|30176.9|30064.9|30170.1|30058.1|28
1652574070000|2022-05-15 00:21:10|30178.5|30066.5|30185.5|30073.5|30185.5|30073.5|30177.1|30065.1|28
1652574080000|2022-05-15 00:21:20|30185.6|30073.6|30206.5|30094.5|30208.7|30096.7|30185.6|30073.6|26
1652574090000|2022-05-15 00:21:30|30205.9|30093.9|30223.3|30111.3|30223.9|30111.9|30204.7|30092.7|33
1652574100000|2022-05-15 00:21:40|30223.6|30111.6|30224|30112|30225.2|30113.2|30217.1|30105.1|37
1652574110000|2022-05-15 00:21:50|30224.2|30112.2|30241.7|30129.7|30244.7|30132.7|30223.7|30111.7|35
1652574120000|2022-05-15 00:22:00|30241.8|30129.8|30235.3|30123.3|30248.2|30136.2|30233.6|30121.6|37
1652574130000|2022-05-15 00:22:10|30236.1|30124.1|30229.3|30117.3|30236.8|30124.8|30229.3|30117.3|32
1652574140000|2022-05-15 00:22:20|30227.7|30115.7|30236.3|30124.3|30240|30128|30219.3|30107.3|37
1652574150000|2022-05-15 00:22:30|30237.3|30125.3|30233.1|30121.1|30237.3|30125.3|30232.7|30120.7|23
1652574160000|2022-05-15 00:22:40|30233.5|30121.5|30217.5|30105.5|30237.1|30125.1|30217.5|30105.5|34
1652574170000|2022-05-15 00:22:50|30216.5|30104.5|30214.1|30102.1|30218.5|30106.5|30212.1|30100.1|35
1652574180000|2022-05-15 00:23:00|30214.2|30102.2|30216.1|30104.1|30216.1|30104.1|30209.3|30097.3|36
1652574190000|2022-05-15 00:23:10|30216.3|30104.3|30235.6|30123.6|30235.8|30123.8|30216|30104|34
1652574200000|2022-05-15 00:23:20|30236|30124|30229.1|30117.1|30241.6|30129.6|30225.1|30113.1|34
1652574210000|2022-05-15 00:23:30|30229|30117|30238|30126|30238.7|30126.7|30227.4|30115.4|33
1652574220000|2022-05-15 00:23:40|30237.4|30125.4|30229.7|30117.7|30239.6|30127.6|30228.5|30116.5|34
1652574230000|2022-05-15 00:23:50|30229.4|30117.4|30228.5|30116.5|30230|30118|30227.1|30115.1|25
1652574240000|2022-05-15 00:24:00|30226.7|30114.7|30223.6|30111.6|30227.6|30115.6|30220.4|30108.4|31
1652574250000|2022-05-15 00:24:10|30223.2|30111.2|30220.4|30108.4|30226.8|30114.8|30220.4|30108.4|37
1652574260000|2022-05-15 00:24:20|30219.9|30107.9|30212.9|30100.9|30219.9|30107.9|30208.9|30096.9|29
1652574270000|2022-05-15 00:24:30|30214.5|30102.5|30199.2|30087.2|30220.1|30108.1|30199.2|30087.2|32
1652574280000|2022-05-15 00:24:40|30198.9|30086.9|30193.1|30081.1|30200.1|30088.1|30191.1|30079.1|33
1652574290000|2022-05-15 00:24:50|30193.9|30081.9|30192.3|30080.3|30197.1|30085.1|30190.5|30078.5|27
1652574300000|2022-05-15 00:25:00|30192.8|30080.8|30192.7|30080.7|30193|30081|30192.2|30080.2|17
1652574310000|2022-05-15 00:25:10|30192.8|30080.8|30191.4|30079.4|30193|30081|30189.7|30077.7|23
1652574320000|2022-05-15 00:25:20|30191.8|30079.8|30201.1|30089.1|30201.5|30089.5|30191.8|30079.8|30
1652574330000|2022-05-15 00:25:30|30200.7|30088.7|30184.6|30072.6|30200.7|30088.7|30184.5|30072.5|28
1652574340000|2022-05-15 00:25:40|30184.4|30072.4|30184.7|30072.7|30184.8|30072.8|30183.9|30071.9|19
1652574350000|2022-05-15 00:25:50|30184.6|30072.6|30176.3|30064.3|30184.8|30072.8|30176.1|30064.1|23
1652574360000|2022-05-15 00:26:00|30175.9|30063.9|30173.8|30061.8|30177.6|30065.6|30172.8|30060.8|29
1652574370000|2022-05-15 00:26:10|30174.2|30062.2|30181.1|30069.1|30185.3|30073.3|30173.2|30061.2|29
1652574380000|2022-05-15 00:26:20|30180.6|30068.6|30181.8|30069.8|30187.3|30075.3|30180.6|30068.6|22
1652574390000|2022-05-15 00:26:30|30181.7|30069.7|30205.5|30093.5|30205.5|30093.5|30181.7|30069.7|32
1652574400000|2022-05-15 00:26:40|30206.4|30094.4|30209.6|30097.6|30210.7|30098.7|30197.4|30085.4|33
1652574410000|2022-05-15 00:26:50|30210.6|30098.6|30199.7|30087.7|30210.6|30098.6|30199.5|30087.5|32
1652574420000|2022-05-15 00:27:00|30200.5|30088.5|30205.1|30093.1|30209.3|30097.3|30200.1|30088.1|33
1652574430000|2022-05-15 00:27:10|30203.9|30091.9|30190.4|30078.4|30206.7|30094.7|30190.2|30078.2|34
1652574440000|2022-05-15 00:27:20|30189.8|30077.8|30180.7|30068.7|30189.8|30077.8|30179.7|30067.7|23
1652574450000|2022-05-15 00:27:30|30176.2|30064.2|30172.8|30060.8|30176.2|30064.2|30169|30057|22
1652574460000|2022-05-15 00:27:40|30173.1|30061.1|30162.8|30050.8|30173.1|30061.1|30162.8|30050.8|36
1652574470000|2022-05-15 00:27:50|30163.9|30051.9|30177.4|30065.4|30177.4|30065.4|30163.9|30051.9|29
1652574480000|2022-05-15 00:28:00|30178.1|30066.1|30163.3|30051.3|30178.1|30066.1|30160.4|30048.4|36
1652574490000|2022-05-15 00:28:10|30163.4|30051.4|30160.4|30048.4|30163.4|30051.4|30158.6|30046.6|32
1652574500000|2022-05-15 00:28:20|30160.6|30048.6|30158.7|30046.7|30160.6|30048.6|30150.9|30038.9|27
1652574510000|2022-05-15 00:28:30|30163.3|30051.3|30165.9|30053.9|30168.2|30056.2|30163.3|30051.3|28
1652574520000|2022-05-15 00:28:40|30166.3|30054.3|30164.4|30052.4|30168|30056|30162.1|30050.1|33
1652574530000|2022-05-15 00:28:50|30164.9|30052.9|30167.4|30055.4|30167.4|30055.4|30164.4|30052.4|28
1652574540000|2022-05-15 00:29:00|30166.2|30054.2|30162.8|30050.8|30171.3|30059.3|30161.2|30049.2|26
1652574550000|2022-05-15 00:29:10|30163|30051|30161.8|30049.8|30163.4|30051.4|30160.6|30048.6|20
1652574560000|2022-05-15 00:29:20|30162.1|30050.1|30166.6|30054.6|30166.6|30054.6|30161.8|30049.8|22
1652574570000|2022-05-15 00:29:30|30165.5|30053.5|30155.7|30043.7|30165.5|30053.5|30151.8|30039.8|26
1652574580000|2022-05-15 00:29:40|30154.2|30042.2|30150.2|30038.2|30157.1|30045.1|30149|30037|30
1652574590000|2022-05-15 00:29:50|30153.2|30041.2|30167.5|30055.5|30168.2|30056.2|30153.2|30041.2|33
1652574600000|2022-05-15 00:30:00|30168.2|30056.2|30176.6|30064.6|30180.8|30068.8|30167.7|30055.7|37
1652574610000|2022-05-15 00:30:10|30176.1|30064.1|30185.5|30073.5|30185.5|30073.5|30171.4|30059.4|30
1652574620000|2022-05-15 00:30:20|30185|30073|30189.8|30077.8|30191.7|30079.7|30182.9|30070.9|26
1652574630000|2022-05-15 00:30:30|30189.6|30077.6|30194.9|30082.9|30195.1|30083.1|30189.4|30077.4|29
1652574640000|2022-05-15 00:30:40|30195.3|30083.3|30197.7|30085.7|30197.7|30085.7|30192.3|30080.3|28
1652574650000|2022-05-15 00:30:50|30197.8|30085.8|30204.1|30092.1|30204.2|30092.2|30197.8|30085.8|17
1652574660000|2022-05-15 00:31:00|30206.1|30094.1|30205|30093|30206.9|30094.9|30203.8|30091.8|17
1652574670000|2022-05-15 00:31:10|30205.3|30093.3|30223.7|30111.7|30227|30115|30205.3|30093.3|25
1652574680000|2022-05-15 00:31:20|30225.8|30113.8|30235.3|30123.3|30236.7|30124.7|30225.7|30113.7|31
1652574690000|2022-05-15 00:31:30|30235.4|30123.4|30233.7|30121.7|30235.4|30123.4|30231.4|30119.4|29
1652574700000|2022-05-15 00:31:40|30234.5|30122.5|30215.4|30103.4|30234.6|30122.6|30215.1|30103.1|36
1652574710000|2022-05-15 00:31:50|30215.9|30103.9|30219.9|30107.9|30222.2|30110.2|30215.1|30103.1|29
1652574720000|2022-05-15 00:32:00|30220.3|30108.3|30213.8|30101.8|30221.1|30109.1|30213.3|30101.3|24
1652574730000|2022-05-15 00:32:10|30214.9|30102.9|30226.9|30114.9|30226.9|30114.9|30214.9|30102.9|26
1652574740000|2022-05-15 00:32:20|30226.6|30114.6|30223.6|30111.6|30229.5|30117.5|30223.5|30111.5|26
1652574750000|2022-05-15 00:32:30|30224.2|30112.2|30225.6|30113.6|30232.8|30120.8|30224.2|30112.2|31
1652574760000|2022-05-15 00:32:40|30225.4|30113.4|30226.7|30114.7|30232.3|30120.3|30223.2|30111.2|33
1652574770000|2022-05-15 00:32:50|30226.8|30114.8|30229.8|30117.8|30229.8|30117.8|30226.6|30114.6|15
1652574780000|2022-05-15 00:33:00|30229.9|30117.9|30227.5|30115.5|30232.2|30120.2|30227.3|30115.3|27
1652574790000|2022-05-15 00:33:10|30227.3|30115.3|30191.8|30079.8|30227.3|30115.3|30191.8|30079.8|32
1652574800000|2022-05-15 00:33:20|30190.7|30078.7|30213.5|30101.5|30213.5|30101.5|30190.7|30078.7|34
1652574810000|2022-05-15 00:33:30|30214.6|30102.6|30211.9|30099.9|30215.6|30103.6|30205.8|30093.8|24
1652574820000|2022-05-15 00:33:40|30210.4|30098.4|30202|30090|30211.1|30099.1|30201.7|30089.7|32
1652574830000|2022-05-15 00:33:50|30201.9|30089.9|30201.9|30089.9|30202.4|30090.4|30201.7|30089.7|8
1652574840000|2022-05-15 00:34:00|30201.5|30089.5|30196.6|30084.6|30201.5|30089.5|30194.3|30082.3|20
1652574850000|2022-05-15 00:34:10|30196.1|30084.1|30184.8|30072.8|30196.1|30084.1|30184.8|30072.8|19
1652574860000|2022-05-15 00:34:20|30183.7|30071.7|30175.9|30063.9|30183.7|30071.7|30174.9|30062.9|24
1652574870000|2022-05-15 00:34:30|30175.8|30063.8|30172.9|30060.9|30176|30064|30169.5|30057.5|29
1652574880000|2022-05-15 00:34:40|30173.1|30061.1|30172.8|30060.8|30173.8|30061.8|30171.1|30059.1|26
1652574890000|2022-05-15 00:34:50|30172.9|30060.9|30171.5|30059.5|30175.7|30063.7|30169.9|30057.9|27
1652574900000|2022-05-15 00:35:00|30171.2|30059.2|30159.9|30047.9|30171.2|30059.2|30159.9|30047.9|25
1652574910000|2022-05-15 00:35:10|30157.9|30045.9|30148|30036|30157.9|30045.9|30147.5|30035.5|29
1652574920000|2022-05-15 00:35:20|30148.3|30036.3|30134.7|30022.7|30148.3|30036.3|30130.8|30018.8|25
1652574930000|2022-05-15 00:35:30|30136.1|30024.1|30141.6|30029.6|30142|30030|30134.5|30022.5|28
1652574940000|2022-05-15 00:35:40|30141.7|30029.7|30135.2|30023.2|30143.2|30031.2|30134.1|30022.1|23
1652574950000|2022-05-15 00:35:50|30133.8|30021.8|30115.2|30003.2|30133.8|30021.8|30115.2|30003.2|23
1652574960000|2022-05-15 00:36:00|30115.6|30003.6|30113.3|30001.3|30116.9|30004.9|30112.8|30000.8|22
1652574970000|2022-05-15 00:36:10|30113.2|30001.2|30119.8|30007.8|30120.4|30008.4|30112.9|30000.9|24
1652574980000|2022-05-15 00:36:20|30121.1|30009.1|30119.7|30007.7|30130.1|30018.1|30118.4|30006.4|33
1652574990000|2022-05-15 00:36:30|30120.3|30008.3|30111.3|29999.3|30123.7|30011.7|30111.2|29999.2|31
1652575000000|2022-05-15 00:36:40|30111.6|29999.6|30105.5|29993.5|30112.4|30000.4|30103.2|29991.2|25
1652575010000|2022-05-15 00:36:50|30105.9|29993.9|30106.8|29994.8|30109.3|29997.3|30103.2|29991.2|33
1652575020000|2022-05-15 00:37:00|30106.1|29994.1|30101.7|29989.7|30106.9|29994.9|30101.4|29989.4|19
1652575030000|2022-05-15 00:37:10|30101.6|29989.6|30092.7|29980.7|30106.2|29994.2|30091.3|29979.3|26
1652575040000|2022-05-15 00:37:20|30091.8|29979.8|30093.1|29981.1|30094.4|29982.4|30090.9|29978.9|29
1652575050000|2022-05-15 00:37:30|30093.9|29981.9|30092.9|29980.9|30095|29983|30091.1|29979.1|23
1652575060000|2022-05-15 00:37:40|30093.3|29981.3|30102.7|29990.7|30103.7|29991.7|30091.6|29979.6|29
1652575070000|2022-05-15 00:37:50|30102.8|29990.8|30107.1|29995.1|30107.7|29995.7|30100.4|29988.4|24
1652575080000|2022-05-15 00:38:00|30106.9|29994.9|30124.8|30012.8|30124.8|30012.8|30104.1|29992.1|31
1652575090000|2022-05-15 00:38:10|30123.7|30011.7|30116.9|30004.9|30129.3|30017.3|30115.1|30003.1|34
1652575100000|2022-05-15 00:38:20|30117.8|30005.8|30101.7|29989.7|30117.8|30005.8|30101.2|29989.2|33
1652575110000|2022-05-15 00:38:30|30102.2|29990.2|30099.8|29987.8|30103.4|29991.4|30097.6|29985.6|25
1652575120000|2022-05-15 00:38:40|30098.4|29986.4|30106.8|29994.8|30106.8|29994.8|30097.6|29985.6|21
1652575130000|2022-05-15 00:38:50|30105.3|29993.3|30104.7|29992.7|30105.3|29993.3|30102.1|29990.1|24
1652575140000|2022-05-15 00:39:00|30103.2|29991.2|30095.1|29983.1|30103.2|29991.2|30091.6|29979.6|25
1652575150000|2022-05-15 00:39:10|30095.2|29983.2|30086.6|29974.6|30095.4|29983.4|30086.4|29974.4|36
1652575160000|2022-05-15 00:39:20|30086.7|29974.7|30081.1|29969.1|30088.1|29976.1|30080.9|29968.9|20
1652575170000|2022-05-15 00:39:30|30081|29969|30083.9|29971.9|30088.5|29976.5|30081|29969|25
1652575180000|2022-05-15 00:39:40|30083.7|29971.7|30065.7|29953.7|30083.7|29971.7|30065.3|29953.3|21
1652575190000|2022-05-15 00:39:50|30067.6|29955.6|30063.9|29951.9|30067.8|29955.8|30063.3|29951.3|25
1652575200000|2022-05-15 00:40:00|30063.8|29951.8|30070.3|29958.3|30072.3|29960.3|30058.7|29946.7|32
1652575210000|2022-05-15 00:40:10|30070.5|29958.5|30072.3|29960.3|30076.9|29964.9|30069.2|29957.2|33
1652575220000|2022-05-15 00:40:20|30073.6|29961.6|30075.2|29963.2|30075.5|29963.5|30072.3|29960.3|30
1652575230000|2022-05-15 00:40:30|30075.3|29963.3|30076.3|29964.3|30076.4|29964.4|30073.5|29961.5|25
1652575240000|2022-05-15 00:40:40|30075.2|29963.2|30072.3|29960.3|30076|29964|30070.3|29958.3|32
1652575250000|2022-05-15 00:40:50|30071.7|29959.7|30072.5|29960.5|30073.1|29961.1|30071.7|29959.7|28
1652575260000|2022-05-15 00:41:00|30072.4|29960.4|30073.1|29961.1|30073.3|29961.3|30067.4|29955.4|31
1652575270000|2022-05-15 00:41:10|30073.5|29961.5|30066.2|29954.2|30073.7|29961.7|30066.1|29954.1|27
1652575280000|2022-05-15 00:41:20|30066.1|29954.1|30066|29954|30067.8|29955.8|30065.9|29953.9|21
1652575290000|2022-05-15 00:41:30|30066.4|29954.4|30066|29954|30067.1|29955.1|30065.5|29953.5|18
1652575300000|2022-05-15 00:41:40|30065.9|29953.9|30061.8|29949.8|30065.9|29953.9|30061.4|29949.4|19
1652575310000|2022-05-15 00:41:50|30061.9|29949.9|30062.1|29950.1|30062.1|29950.1|30061.2|29949.2|23
1652575320000|2022-05-15 00:42:00|30062.3|29950.3|30061.4|29949.4|30062.3|29950.3|30059.6|29947.6|30
1652575330000|2022-05-15 00:42:10|30060.6|29948.6|30059.8|29947.8|30060.6|29948.6|30056.6|29944.6|19
1652575340000|2022-05-15 00:42:20|30060.8|29948.8|30061.4|29949.4|30065.8|29953.8|30060.8|29948.8|22
1652575350000|2022-05-15 00:42:30|30059.5|29947.5|30061.4|29949.4|30061.4|29949.4|30059.1|29947.1|17
1652575360000|2022-05-15 00:42:40|30059.3|29947.3|30062|29950|30063.7|29951.7|30058.4|29946.4|16
1652575370000|2022-05-15 00:42:50|30061.9|29949.9|30058.2|29946.2|30061.9|29949.9|30058.1|29946.1|11
1652575380000|2022-05-15 00:43:00|30058.1|29946.1|30054.6|29942.6|30058.1|29946.1|30054.4|29942.4|18
1652575390000|2022-05-15 00:43:10|30053.9|29941.9|30054.2|29942.2|30054.8|29942.8|30053.9|29941.9|5
1652575400000|2022-05-15 00:43:20|30054.5|29942.5|30050.1|29938.1|30054.5|29942.5|30049.7|29937.7|15
1652575410000|2022-05-15 00:43:30|30049.8|29937.8|30046.7|29934.7|30050.8|29938.8|30046.7|29934.7|18
1652575420000|2022-05-15 00:43:40|30046.8|29934.8|30046.8|29934.8|30047|29935|30046.8|29934.8|7
1652575430000|2022-05-15 00:43:50|30048.2|29936.2|30046.6|29934.6|30048.9|29936.9|30046.6|29934.6|14
1652575440000|2022-05-15 00:44:00|30049|29937|30050.4|29938.4|30052.7|29940.7|30048.8|29936.8|15
1652575450000|2022-05-15 00:44:10|30050.1|29938.1|30050.1|29938.1|30050.4|29938.4|30049.8|29937.8|16
1652575460000|2022-05-15 00:44:20|30050.3|29938.3|30052.4|29940.4|30052.4|29940.4|30050.3|29938.3|15
1652575470000|2022-05-15 00:44:30|30052.7|29940.7|30052|29940|30052.7|29940.7|30052|29940|7
1652575480000|2022-05-15 00:44:40|30052.3|29940.3|30053.8|29941.8|30054|29942|30052.3|29940.3|12
1652575490000|2022-05-15 00:44:50|30053.3|29941.3|30055.7|29943.7|30055.7|29943.7|30053.2|29941.2|17
1652575500000|2022-05-15 00:45:00|30055.1|29943.1|30048.3|29936.3|30055.1|29943.1|30048.1|29936.1|18
1652575510000|2022-05-15 00:45:10|30048.1|29936.1|30049.4|29937.4|30049.5|29937.5|30048.1|29936.1|15
1652575520000|2022-05-15 00:45:20|30049.5|29937.5|30049.4|29937.4|30049.5|29937.5|30049.2|29937.2|8
1652575530000|2022-05-15 00:45:30|30049.3|29937.3|30049.4|29937.4|30049.4|29937.4|30049.3|29937.3|2
1652575540000|2022-05-15 00:45:40|30048.7|29936.7|30044|29932|30048.7|29936.7|30044|29932|7
1652575550000|2022-05-15 00:45:50|30044.1|29932.1|30044.8|29932.8|30045.5|29933.5|30044.1|29932.1|9
1652575560000|2022-05-15 00:46:00|30044.7|29932.7|30036|29924|30044.7|29932.7|30035.9|29923.9|13
1652575570000|2022-05-15 00:46:10|30035.7|29923.7|30034.2|29922.2|30035.8|29923.8|30031.6|29919.6|15
1652575580000|2022-05-15 00:46:20|30033|29921|30033.5|29921.5|30034.3|29922.3|30028.2|29916.2|24
1652575590000|2022-05-15 00:46:30|30033.4|29921.4|30018.8|29906.8|30033.8|29921.8|30015.2|29903.2|28
1652575600000|2022-05-15 00:46:40|30019.2|29907.2|30020.4|29908.4|30026.4|29914.4|30016.6|29904.6|19
1652575610000|2022-05-15 00:46:50|30021.6|29909.6|30022.3|29910.3|30025.7|29913.7|30020.1|29908.1|31
1652575620000|2022-05-15 00:47:00|30018.6|29906.6|30010.2|29898.2|30019|29907|30009.2|29897.2|22
1652575630000|2022-05-15 00:47:10|30009.8|29897.8|30017.9|29905.9|30017.9|29905.9|30007.8|29895.8|32
1652575640000|2022-05-15 00:47:20|30017.7|29905.7|30012.5|29900.5|30017.7|29905.7|30011.7|29899.7|29
1652575650000|2022-05-15 00:47:30|30013.3|29901.3|30008.6|29896.6|30017|29905|30008.6|29896.6|26
1652575660000|2022-05-15 00:47:40|30008.8|29896.8|30009|29897|30010.1|29898.1|30008.7|29896.7|26
1652575670000|2022-05-15 00:47:50|30010|29898|30001.1|29889.1|30010.2|29898.2|30000.7|29888.7|20
1652575680000|2022-05-15 00:48:00|30001|29889|30011.2|29899.2|30011.2|29899.2|30001|29889|27
1652575690000|2022-05-15 00:48:10|30011.9|29899.9|30013.7|29901.7|30019.1|29907.1|30011.7|29899.7|32
1652575700000|2022-05-15 00:48:20|30013.9|29901.9|30008.7|29896.7|30014.1|29902.1|30005.1|29893.1|30
1652575710000|2022-05-15 00:48:30|30008.8|29896.8|30010.4|29898.4|30010.4|29898.4|30008.8|29896.8|14
1652575720000|2022-05-15 00:48:40|30009.7|29897.7|30007.2|29895.2|30010.8|29898.8|30006.4|29894.4|12
1652575730000|2022-05-15 00:48:50|30007.5|29895.5|30001.7|29889.7|30007.5|29895.5|30001.7|29889.7|23
1652575740000|2022-05-15 00:49:00|30000.8|29888.8|29998.6|29886.6|30000.8|29888.8|29998.6|29886.6|9
1652575750000|2022-05-15 00:49:10|29999|29887|29993.1|29881.1|29999.5|29887.5|29988.3|29876.3|29
1652575760000|2022-05-15 00:49:20|29993.2|29881.2|29985|29873|29993.2|29881.2|29984|29872|30
1652575770000|2022-05-15 00:49:30|29984.9|29872.9|29981|29869|29985.9|29873.9|29979.8|29867.8|21
1652575780000|2022-05-15 00:49:40|29981.1|29869.1|29977.2|29865.2|29981.1|29869.1|29975.5|29863.5|24
1652575790000|2022-05-15 00:49:50|29975.9|29863.9|29971.3|29859.3|29977.2|29865.2|29970.4|29858.4|15
1652575800000|2022-05-15 00:50:00|29970.9|29858.9|29973.9|29861.9|29974.4|29862.4|29970|29858|29
1652575810000|2022-05-15 00:50:10|29973.6|29861.6|29972.6|29860.6|29974.1|29862.1|29972.6|29860.6|19
1652575820000|2022-05-15 00:50:20|29972.4|29860.4|29982.8|29870.8|29982.8|29870.8|29971.7|29859.7|24
1652575830000|2022-05-15 00:50:30|29981.5|29869.5|29982.3|29870.3|29982.8|29870.8|29981.5|29869.5|20
1652575840000|2022-05-15 00:50:40|29982.4|29870.4|29995.8|29883.8|29995.8|29883.8|29982.4|29870.4|24
1652575850000|2022-05-15 00:50:50|29996.6|29884.6|29995.9|29883.9|29997.9|29885.9|29995.8|29883.8|28
1652575860000|2022-05-15 00:51:00|29996.2|29884.2|29992.7|29880.7|29996.8|29884.8|29991.9|29879.9|22
1652575870000|2022-05-15 00:51:10|29992.8|29880.8|29995.9|29883.9|29996.4|29884.4|29992.6|29880.6|24
1652575880000|2022-05-15 00:51:20|29996.3|29884.3|29995.8|29883.8|29997|29885|29995.8|29883.8|6
1652575890000|2022-05-15 00:51:30|29996.2|29884.2|29995.1|29883.1|29996.6|29884.6|29994.8|29882.8|16
1652575900000|2022-05-15 00:51:40|29995.2|29883.2|29989.5|29877.5|29995.3|29883.3|29989.4|29877.4|18
1652575910000|2022-05-15 00:51:50|29989.2|29877.2|29982.2|29870.2|29989.2|29877.2|29982.2|29870.2|18
1652575920000|2022-05-15 00:52:00|29981.9|29869.9|29984.9|29872.9|29984.9|29872.9|29981.7|29869.7|22
1652575930000|2022-05-15 00:52:10|29985.2|29873.2|29976.9|29864.9|29985.2|29873.2|29976.8|29864.8|20
1652575940000|2022-05-15 00:52:20|29976.8|29864.8|29975|29863|29976.8|29864.8|29975|29863|9
1652575950000|2022-05-15 00:52:30|29974.9|29862.9|29974.9|29862.9|29975|29863|29974.9|29862.9|3
1652575960000|2022-05-15 00:52:40|29973.8|29861.8|29968.6|29856.6|29973.8|29861.8|29968.1|29856.1|14
1652575970000|2022-05-15 00:52:50|29968.5|29856.5|29972.2|29860.2|29972.4|29860.4|29967.7|29855.7|27
1652575980000|2022-05-15 00:53:00|29973|29861|29982.7|29870.7|29983.5|29871.5|29973|29861|19
1652575990000|2022-05-15 00:53:10|29982.6|29870.6|29983.8|29871.8|29983.9|29871.9|29982.6|29870.6|13
1652576000000|2022-05-15 00:53:20|29983.7|29871.7|29985.2|29873.2|29992.8|29880.8|29983.7|29871.7|28
1652576010000|2022-05-15 00:53:30|29985.8|29873.8|29986.3|29874.3|29986.3|29874.3|29985.2|29873.2|6
1652576020000|2022-05-15 00:53:40|29986.6|29874.6|29986.5|29874.5|29986.9|29874.9|29986.5|29874.5|4
1652576030000|2022-05-15 00:53:50|29985.6|29873.6|29986.5|29874.5|29986.6|29874.6|29985.6|29873.6|10
1652576040000|2022-05-15 00:54:00|29985.8|29873.8|29983.9|29871.9|29985.8|29873.8|29983.6|29871.6|13
1652576050000|2022-05-15 00:54:10|29983.8|29871.8|29983.6|29871.6|29983.8|29871.8|29983.6|29871.6|3
1652576060000|2022-05-15 00:54:20|29983.5|29871.5|29976.1|29864.1|29983.5|29871.5|29976.1|29864.1|20
1652576070000|2022-05-15 00:54:30|29974.9|29862.9|29970.3|29858.3|29974.9|29862.9|29969.9|29857.9|16
1652576080000|2022-05-15 00:54:40|29970.4|29858.4|29970.7|29858.7|29977.2|29865.2|29970.4|29858.4|24
1652576090000|2022-05-15 00:54:50|29971|29859|29970.3|29858.3|29971.1|29859.1|29970.1|29858.1|12
1652576100000|2022-05-15 00:55:00|29970.4|29858.4|29974.7|29862.7|29976.6|29864.6|29970.4|29858.4|18
1652576110000|2022-05-15 00:55:10|29973.1|29861.1|29980.1|29868.1|29981.4|29869.4|29973.1|29861.1|27
1652576120000|2022-05-15 00:55:20|29980.8|29868.8|29972.2|29860.2|29980.8|29868.8|29972|29860|23
1652576130000|2022-05-15 00:55:30|29972|29860|29975.8|29863.8|29978.1|29866.1|29971.8|29859.8|26
1652576140000|2022-05-15 00:55:40|29976|29864|29974.1|29862.1|29978|29866|29970.5|29858.5|26
1652576150000|2022-05-15 00:55:50|29973.6|29861.6|29973.2|29861.2|29974.6|29862.6|29972.7|29860.7|21
1652576160000|2022-05-15 00:56:00|29973.6|29861.6|29976.2|29864.2|29976.2|29864.2|29971.9|29859.9|21
1652576170000|2022-05-15 00:56:10|29975.1|29863.1|29974.8|29862.8|29975.2|29863.2|29972.5|29860.5|19
1652576180000|2022-05-15 00:56:20|29975.1|29863.1|29971.8|29859.8|29976.3|29864.3|29971.5|29859.5|17
1652576190000|2022-05-15 00:56:30|29971.5|29859.5|29971.2|29859.2|29971.6|29859.6|29971.2|29859.2|3
1652576200000|2022-05-15 00:56:40|29971.3|29859.3|29967.9|29855.9|29971.6|29859.6|29967.6|29855.6|16
1652576210000|2022-05-15 00:56:50|29967.8|29855.8|29961.8|29849.8|29967.8|29855.8|29955.3|29843.3|22
1652576220000|2022-05-15 00:57:00|29961.3|29849.3|29963.3|29851.3|29965.4|29853.4|29960.6|29848.6|25
1652576230000|2022-05-15 00:57:10|29963.2|29851.2|29966|29854|29966.2|29854.2|29960.4|29848.4|19
1652576240000|2022-05-15 00:57:20|29966.1|29854.1|29967.2|29855.2|29967.5|29855.5|29965.8|29853.8|20
1652576250000|2022-05-15 00:57:30|29966.9|29854.9|29967.8|29855.8|29967.8|29855.8|29966.8|29854.8|5
1652576260000|2022-05-15 00:57:40|29969.1|29857.1|29969.3|29857.3|29969.4|29857.4|29968.3|29856.3|14
1652576270000|2022-05-15 00:57:50|29969|29857|29962.8|29850.8|29969.3|29857.3|29962.7|29850.7|20
1652576280000|2022-05-15 00:58:00|29962.6|29850.6|29965.5|29853.5|29965.5|29853.5|29956.7|29844.7|34
1652576290000|2022-05-15 00:58:10|29965.2|29853.2|29968.1|29856.1|29968.3|29856.3|29965.2|29853.2|15
1652576300000|2022-05-15 00:58:20|29968.2|29856.2|29971.5|29859.5|29972.7|29860.7|29968.2|29856.2|22
1652576310000|2022-05-15 00:58:30|29971.4|29859.4|29971.1|29859.1|29972.2|29860.2|29969.6|29857.6|16
1652576320000|2022-05-15 00:58:40|29970.5|29858.5|29966.9|29854.9|29971.2|29859.2|29966.9|29854.9|20
1652576330000|2022-05-15 00:58:50|29966.8|29854.8|29964.7|29852.7|29966.9|29854.9|29964.5|29852.5|17
1652576340000|2022-05-15 00:59:00|29964.3|29852.3|29962.3|29850.3|29964.8|29852.8|29962.3|29850.3|16
1652576350000|2022-05-15 00:59:10|29963|29851|29962.7|29850.7|29963.3|29851.3|29961.4|29849.4|24
1652576360000|2022-05-15 00:59:20|29964.9|29852.9|29962.9|29850.9|29964.9|29852.9|29961.9|29849.9|19
1652576370000|2022-05-15 00:59:30|29962.7|29850.7|29962.9|29850.9|29963.4|29851.4|29962.7|29850.7|20
1652576380000|2022-05-15 00:59:40|29962.7|29850.7|29969|29857|29969|29857|29962|29850|27
1652576390000|2022-05-15 00:59:50|29968.8|29856.8|29969.8|29857.8|29969.8|29857.8|29967.5|29855.5|12
1652576400000|2022-05-15 01:00:00|29969.9|29857.9|29977.4|29865.4|29977.4|29865.4|29968.1|29856.1|27
1652576410000|2022-05-15 01:00:10|29977.5|29865.5|29993.1|29881.1|29997.4|29885.4|29977.5|29865.5|19
1652576420000|2022-05-15 01:00:20|29993.7|29881.7|30001.2|29889.2|30001.3|29889.3|29993.7|29881.7|31
1652576430000|2022-05-15 01:00:30|30001|29889|29997.8|29885.8|30001|29889|29994|29882|27
1652576440000|2022-05-15 01:00:40|29996.8|29884.8|29998.5|29886.5|29998.5|29886.5|29994.8|29882.8|23
1652576450000|2022-05-15 01:00:50|29998.7|29886.7|30002.2|29890.2|30005.9|29893.9|29998.7|29886.7|23
1652576460000|2022-05-15 01:01:00|30002.4|29890.4|29998.9|29886.9|30002.7|29890.7|29998.8|29886.8|22
1652576470000|2022-05-15 01:01:10|29999|29887|29981|29869|29999.2|29887.2|29980.9|29868.9|28
1652576480000|2022-05-15 01:01:20|29980.9|29868.9|29978.2|29866.2|29981.4|29869.4|29978.1|29866.1|15
1652576490000|2022-05-15 01:01:30|29975.1|29863.1|29955|29843|29975.2|29863.2|29954.5|29842.5|29
1652576500000|2022-05-15 01:01:40|29955.1|29843.1|29956.4|29844.4|29957.5|29845.5|29952.9|29840.9|26
1652576510000|2022-05-15 01:01:50|29956.8|29844.8|29936.9|29824.9|29956.8|29844.8|29936.8|29824.8|27
1652576520000|2022-05-15 01:02:00|29936.7|29824.7|29910.9|29798.9|29936.7|29824.7|29910.9|29798.9|33
1652576530000|2022-05-15 01:02:10|29910.5|29798.5|29903.8|29791.8|29910.5|29798.5|29897.7|29785.7|34
1652576540000|2022-05-15 01:02:20|29901.3|29789.3|29873.9|29761.9|29901.3|29789.3|29873.5|29761.5|37
1652576550000|2022-05-15 01:02:30|29876.6|29764.6|29884.9|29772.9|29886.8|29774.8|29876.6|29764.6|37
1652576560000|2022-05-15 01:02:40|29885.1|29773.1|29878.5|29766.5|29886.1|29774.1|29873.3|29761.3|34
1652576570000|2022-05-15 01:02:50|29876.1|29764.1|29874.5|29762.5|29878.8|29766.8|29873.6|29761.6|33
1652576580000|2022-05-15 01:03:00|29874.4|29762.4|29887|29775|29887.3|29775.3|29874.4|29762.4|28
1652576590000|2022-05-15 01:03:10|29887.5|29775.5|29894.1|29782.1|29895.7|29783.7|29887.1|29775.1|33
1652576600000|2022-05-15 01:03:20|29893.7|29781.7|29885.8|29773.8|29894.4|29782.4|29884|29772|31
1652576610000|2022-05-15 01:03:30|29886.2|29774.2|29887.3|29775.3|29895.5|29783.5|29883.8|29771.8|35
1652576620000|2022-05-15 01:03:40|29887.4|29775.4|29888|29776|29888.5|29776.5|29887.1|29775.1|31
1652576630000|2022-05-15 01:03:50|29887.9|29775.9|29887.3|29775.3|29888.9|29776.9|29887.3|29775.3|25
1652576640000|2022-05-15 01:04:00|29888.5|29776.5|29889.8|29777.8|29890|29778|29887.6|29775.6|30
1652576650000|2022-05-15 01:04:10|29889.9|29777.9|29890.4|29778.4|29890.4|29778.4|29889.7|29777.7|13
1652576660000|2022-05-15 01:04:20|29890.5|29778.5|29893.4|29781.4|29893.4|29781.4|29890.5|29778.5|10
1652576670000|2022-05-15 01:04:30|29893.6|29781.6|29883.8|29771.8|29895.5|29783.5|29883.8|29771.8|26
1652576680000|2022-05-15 01:04:40|29883.2|29771.2|29877.2|29765.2|29883.3|29771.3|29877.2|29765.2|13
1652576690000|2022-05-15 01:04:50|29877.1|29765.1|29883.1|29771.1|29886.7|29774.7|29877.1|29765.1|21
1652576700000|2022-05-15 01:05:00|29883.7|29771.7|29882.9|29770.9|29889|29777|29878.8|29766.8|31
1652576710000|2022-05-15 01:05:10|29883.5|29771.5|29890.1|29778.1|29890.2|29778.2|29883.5|29771.5|25
1652576720000|2022-05-15 01:05:20|29889.2|29777.2|29863.7|29751.7|29889.2|29777.2|29863.5|29751.5|26
1652576730000|2022-05-15 01:05:30|29863.8|29751.8|29862.7|29750.7|29864.5|29752.5|29859.7|29747.7|27
1652576740000|2022-05-15 01:05:40|29863.3|29751.3|29863.6|29751.6|29865.6|29753.6|29861.9|29749.9|28
1652576750000|2022-05-15 01:05:50|29863.7|29751.7|29864.2|29752.2|29864.9|29752.9|29863.3|29751.3|24
1652576760000|2022-05-15 01:06:00|29864|29752|29868.2|29756.2|29868.4|29756.4|29863.5|29751.5|28
1652576770000|2022-05-15 01:06:10|29866.7|29754.7|29866.1|29754.1|29869.4|29757.4|29865.4|29753.4|28
1652576780000|2022-05-15 01:06:20|29866.3|29754.3|29878.6|29766.6|29882.6|29770.6|29866.3|29754.3|34
1652576790000|2022-05-15 01:06:30|29879.4|29767.4|29881.5|29769.5|29881.5|29769.5|29874.1|29762.1|28
1652576800000|2022-05-15 01:06:40|29882.3|29770.3|29895.3|29783.3|29896.5|29784.5|29882.3|29770.3|30
1652576810000|2022-05-15 01:06:50|29895.6|29783.6|29915.1|29803.1|29917.2|29805.2|29895.6|29783.6|32
1652576820000|2022-05-15 01:07:00|29915.4|29803.4|29914.7|29802.7|29918.6|29806.6|29912.9|29800.9|33
1652576830000|2022-05-15 01:07:10|29915|29803|29907|29795|29923.9|29811.9|29907|29795|28
1652576840000|2022-05-15 01:07:20|29907.6|29795.6|29903.6|29791.6|29908|29796|29903.6|29791.6|16
1652576850000|2022-05-15 01:07:30|29903.4|29791.4|29898.4|29786.4|29903.4|29791.4|29897.6|29785.6|23
1652576860000|2022-05-15 01:07:40|29898.3|29786.3|29898.3|29786.3|29898.4|29786.4|29897.1|29785.1|11
1652576870000|2022-05-15 01:07:50|29898.4|29786.4|29899.9|29787.9|29902.6|29790.6|29898.4|29786.4|32
1652576880000|2022-05-15 01:08:00|29899.8|29787.8|29903.8|29791.8|29904.4|29792.4|29897.9|29785.9|18
1652576890000|2022-05-15 01:08:10|29900.9|29788.9|29896.5|29784.5|29901.2|29789.2|29896.5|29784.5|30
1652576900000|2022-05-15 01:08:20|29896.4|29784.4|29880.4|29768.4|29896.4|29784.4|29878.4|29766.4|31
1652576910000|2022-05-15 01:08:30|29883|29771|29885.4|29773.4|29885.4|29773.4|29880.1|29768.1|23
1652576920000|2022-05-15 01:08:40|29885.5|29773.5|29873.3|29761.3|29885.7|29773.7|29872.2|29760.2|26
1652576930000|2022-05-15 01:08:50|29872.7|29760.7|29872.7|29760.7|29874|29762|29872.3|29760.3|14
1652576940000|2022-05-15 01:09:00|29872.6|29760.6|29880.8|29768.8|29881.2|29769.2|29872.5|29760.5|17
1652576950000|2022-05-15 01:09:10|29880.9|29768.9|29875.9|29763.9|29891|29779|29875.9|29763.9|30
1652576960000|2022-05-15 01:09:20|29875.7|29763.7|29866.3|29754.3|29878.9|29766.9|29865.9|29753.9|28
1652576970000|2022-05-15 01:09:30|29867.9|29755.9|29868.9|29756.9|29870.1|29758.1|29865.9|29753.9|22
1652576980000|2022-05-15 01:09:40|29870|29758|29872|29760|29877|29765|29862.2|29750.2|32
1652576990000|2022-05-15 01:09:50|29871.5|29759.5|29866.3|29754.3|29880.1|29768.1|29866|29754|34
1652577000000|2022-05-15 01:10:00|29866.2|29754.2|29878.3|29766.3|29878.3|29766.3|29866.2|29754.2|33
1652577010000|2022-05-15 01:10:10|29878.8|29766.8|29883.8|29771.8|29889.4|29777.4|29878.8|29766.8|28
1652577020000|2022-05-15 01:10:20|29887.4|29775.4|29891.7|29779.7|29900.4|29788.4|29886.1|29774.1|26
1652577030000|2022-05-15 01:10:30|29891.5|29779.5|29894.5|29782.5|29894.9|29782.9|29889.4|29777.4|32
1652577040000|2022-05-15 01:10:40|29894.9|29782.9|29894.1|29782.1|29905.9|29793.9|29894.1|29782.1|30
1652577050000|2022-05-15 01:10:50|29894.2|29782.2|29891.5|29779.5|29894.2|29782.2|29891.3|29779.3|16
1652577060000|2022-05-15 01:11:00|29891.7|29779.7|29902.2|29790.2|29902.2|29790.2|29891.7|29779.7|24
1652577070000|2022-05-15 01:11:10|29902.5|29790.5|29898.3|29786.3|29904.2|29792.2|29893|29781|30
1652577080000|2022-05-15 01:11:20|29899.4|29787.4|29893.8|29781.8|29899.4|29787.4|29886.3|29774.3|30
1652577090000|2022-05-15 01:11:30|29893.7|29781.7|29900.3|29788.3|29903.2|29791.2|29892.6|29780.6|30
1652577100000|2022-05-15 01:11:40|29899.6|29787.6|29905.7|29793.7|29905.7|29793.7|29897.3|29785.3|29
1652577110000|2022-05-15 01:11:50|29905.8|29793.8|29904|29792|29906.1|29794.1|29903|29791|25
1652577120000|2022-05-15 01:12:00|29903|29791|29894|29782|29903.7|29791.7|29892.9|29780.9|21
1652577130000|2022-05-15 01:12:10|29893.1|29781.1|29891.1|29779.1|29893.1|29781.1|29891.1|29779.1|16
1652577140000|2022-05-15 01:12:20|29890.6|29778.6|29899.5|29787.5|29903.5|29791.5|29890.6|29778.6|28
1652577150000|2022-05-15 01:12:30|29899.7|29787.7|29900.1|29788.1|29900.4|29788.4|29897.9|29785.9|26
1652577160000|2022-05-15 01:12:40|29899.9|29787.9|29903.7|29791.7|29905.3|29793.3|29899.9|29787.9|22
1652577170000|2022-05-15 01:12:50|29904.5|29792.5|29904.9|29792.9|29908.9|29796.9|29904.5|29792.5|29
1652577180000|2022-05-15 01:13:00|29905|29793|29899.8|29787.8|29906.8|29794.8|29898.7|29786.7|23
1652577190000|2022-05-15 01:13:10|29899.9|29787.9|29901.6|29789.6|29901.6|29789.6|29899.5|29787.5|23
1652577200000|2022-05-15 01:13:20|29901.3|29789.3|29897.3|29785.3|29901.4|29789.4|29893.8|29781.8|25
1652577210000|2022-05-15 01:13:30|29897.1|29785.1|29899.9|29787.9|29900.2|29788.2|29897.1|29785.1|25
1652577220000|2022-05-15 01:13:40|29899.7|29787.7|29889.9|29777.9|29899.8|29787.8|29889.8|29777.8|21
1652577230000|2022-05-15 01:13:50|29890|29778|29895.9|29783.9|29897.2|29785.2|29890|29778|22
1652577240000|2022-05-15 01:14:00|29896|29784|29892.2|29780.2|29896.7|29784.7|29892.2|29780.2|25
1652577250000|2022-05-15 01:14:10|29892.3|29780.3|29891.3|29779.3|29892.6|29780.6|29891.3|29779.3|14
1652577260000|2022-05-15 01:14:20|29889.6|29777.6|29887.3|29775.3|29889.6|29777.6|29884.4|29772.4|29
1652577270000|2022-05-15 01:14:30|29887.2|29775.2|29887.8|29775.8|29888.2|29776.2|29882.6|29770.6|22
1652577280000|2022-05-15 01:14:40|29888.2|29776.2|29894.4|29782.4|29894.6|29782.6|29887.5|29775.5|23
1652577290000|2022-05-15 01:14:50|29894|29782|29894.7|29782.7|29895.2|29783.2|29891.7|29779.7|24
1652577300000|2022-05-15 01:15:00|29894.6|29782.6|29906.2|29794.2|29906.5|29794.5|29894.6|29782.6|29
1652577310000|2022-05-15 01:15:10|29906.3|29794.3|29925.4|29813.4|29929|29817|29906|29794|36
1652577320000|2022-05-15 01:15:20|29926|29814|29932.1|29820.1|29932.8|29820.8|29925.9|29813.9|23
1652577330000|2022-05-15 01:15:30|29932.4|29820.4|29940.5|29828.5|29941.1|29829.1|29932.2|29820.2|22
1652577340000|2022-05-15 01:15:40|29938.8|29826.8|29940.8|29828.8|29942.2|29830.2|29938.8|29826.8|24
1652577350000|2022-05-15 01:15:50|29940.7|29828.7|29925.4|29813.4|29942.9|29830.9|29925.4|29813.4|29
1652577360000|2022-05-15 01:16:00|29925.6|29813.6|29930.1|29818.1|29932.6|29820.6|29925.4|29813.4|31
1652577370000|2022-05-15 01:16:10|29929.3|29817.3|29935.3|29823.3|29935.3|29823.3|29927.5|29815.5|31
1652577380000|2022-05-15 01:16:20|29938.1|29826.1|29935.1|29823.1|29938.3|29826.3|29933.6|29821.6|25
1652577390000|2022-05-15 01:16:30|29935|29823|29935|29823|29935.2|29823.2|29934.8|29822.8|13
1652577400000|2022-05-15 01:16:40|29934.8|29822.8|29936.5|29824.5|29936.5|29824.5|29934.8|29822.8|14
1652577410000|2022-05-15 01:16:50|29936.1|29824.1|29935.1|29823.1|29936.6|29824.6|29934.9|29822.9|14
1652577420000|2022-05-15 01:17:00|29934.9|29822.9|29933.8|29821.8|29935.1|29823.1|29933.8|29821.8|7
1652577430000|2022-05-15 01:17:10|29933.9|29821.9|29933.4|29821.4|29934.1|29822.1|29933.4|29821.4|6
1652577440000|2022-05-15 01:17:20|29934|29822|29935.3|29823.3|29936.1|29824.1|29933.6|29821.6|23
1652577450000|2022-05-15 01:17:30|29935|29823|29936.1|29824.1|29936.4|29824.4|29935|29823|26
1652577460000|2022-05-15 01:17:40|29936.5|29824.5|29946|29834|29946|29834|29935.7|29823.7|33
1652577470000|2022-05-15 01:17:50|29945.2|29833.2|29946.1|29834.1|29948.7|29836.7|29944.8|29832.8|17
1652577480000|2022-05-15 01:18:00|29947.3|29835.3|29942.4|29830.4|29947.3|29835.3|29940.9|29828.9|27
1652577490000|2022-05-15 01:18:10|29942.5|29830.5|29942.4|29830.4|29943|29831|29942.2|29830.2|21
1652577500000|2022-05-15 01:18:20|29943|29831|29944|29832|29944.9|29832.9|29942.3|29830.3|24
1652577510000|2022-05-15 01:18:30|29944.7|29832.7|29945.1|29833.1|29945.5|29833.5|29944.4|29832.4|20
1652577520000|2022-05-15 01:18:40|29944.9|29832.9|29933|29821|29945.2|29833.2|29932.6|29820.6|25
1652577530000|2022-05-15 01:18:50|29933.2|29821.2|29928.4|29816.4|29933.3|29821.3|29928.4|29816.4|29
1652577540000|2022-05-15 01:19:00|29929|29817|29926.4|29814.4|29929.4|29817.4|29923.6|29811.6|14
1652577550000|2022-05-15 01:19:10|29927.8|29815.8|29922.6|29810.6|29930.4|29818.4|29922.5|29810.5|19
1652577560000|2022-05-15 01:19:20|29922.7|29810.7|29919.7|29807.7|29922.7|29810.7|29919.7|29807.7|8
1652577570000|2022-05-15 01:19:30|29916.4|29804.4|29916.2|29804.2|29916.8|29804.8|29916.1|29804.1|7
1652577580000|2022-05-15 01:19:40|29916.1|29804.1|29914.6|29802.6|29916.2|29804.2|29909.9|29797.9|20
1652577590000|2022-05-15 01:19:50|29915|29803|29912.7|29800.7|29915|29803|29910.5|29798.5|22
1652577600000|2022-05-15 01:20:00|29912.9|29800.9|29910.7|29798.7|29913|29801|29910|29798|29
1652577610000|2022-05-15 01:20:10|29910.6|29798.6|29911|29799|29911.4|29799.4|29910.4|29798.4|17
1652577620000|2022-05-15 01:20:20|29911.8|29799.8|29912.3|29800.3|29913.9|29801.9|29911.8|29799.8|24
1652577630000|2022-05-15 01:20:30|29912.2|29800.2|29914.1|29802.1|29914.1|29802.1|29912.2|29800.2|12
1652577640000|2022-05-15 01:20:40|29913.1|29801.1|29910.5|29798.5|29913.5|29801.5|29909.7|29797.7|21
1652577650000|2022-05-15 01:20:50|29910.2|29798.2|29897.5|29785.5|29910.4|29798.4|29892.7|29780.7|31
1652577660000|2022-05-15 01:21:00|29896.9|29784.9|29897.4|29785.4|29897.5|29785.5|29895|29783|20
1652577670000|2022-05-15 01:21:10|29897.9|29785.9|29905|29793|29905.3|29793.3|29897.5|29785.5|29
1652577680000|2022-05-15 01:21:20|29905.7|29793.7|29909.7|29797.7|29910.4|29798.4|29905.2|29793.2|29
1652577690000|2022-05-15 01:21:30|29909.5|29797.5|29908.7|29796.7|29910.4|29798.4|29908.5|29796.5|21
1652577700000|2022-05-15 01:21:40|29909.6|29797.6|29909.5|29797.5|29909.7|29797.7|29909|29797|11
1652577710000|2022-05-15 01:21:50|29909.8|29797.8|29910|29798|29910|29798|29909.6|29797.6|9
1652577720000|2022-05-15 01:22:00|29909.7|29797.7|29909.7|29797.7|29909.8|29797.8|29909.7|29797.7|3
1652577730000|2022-05-15 01:22:10|29909.6|29797.6|29909.7|29797.7|29910|29798|29909.6|29797.6|4
1652577740000|2022-05-15 01:22:20|29909.8|29797.8|29910.2|29798.2|29910.3|29798.3|29909.8|29797.8|5
1652577750000|2022-05-15 01:22:30|29910.4|29798.4|29908.7|29796.7|29910.4|29798.4|29908.6|29796.6|15
1652577760000|2022-05-15 01:22:40|29908.6|29796.6|29909|29797|29910.4|29798.4|29908.5|29796.5|19
1652577770000|2022-05-15 01:22:50|29908.6|29796.6|29908.9|29796.9|29908.9|29796.9|29908.5|29796.5|11
1652577780000|2022-05-15 01:23:00|29908.8|29796.8|29905.4|29793.4|29909.1|29797.1|29905.4|29793.4|14
1652577790000|2022-05-15 01:23:10|29905.5|29793.5|29905.8|29793.8|29905.8|29793.8|29905.3|29793.3|9
1652577800000|2022-05-15 01:23:20|29905.9|29793.9|29903.3|29791.3|29907.1|29795.1|29902.1|29790.1|24
1652577810000|2022-05-15 01:23:30|29903.9|29791.9|29893.3|29781.3|29904.8|29792.8|29893|29781|24
1652577820000|2022-05-15 01:23:40|29893.1|29781.1|29900.2|29788.2|29901|29789|29893.1|29781.1|22
1652577830000|2022-05-15 01:23:50|29900.3|29788.3|29901.6|29789.6|29902.3|29790.3|29898.6|29786.6|24
1652577840000|2022-05-15 01:24:00|29902.7|29790.7|29899.8|29787.8|29903.1|29791.1|29899.3|29787.3|24
1652577850000|2022-05-15 01:24:10|29899.4|29787.4|29897.7|29785.7|29899.9|29787.9|29897.5|29785.5|17
1652577860000|2022-05-15 01:24:20|29897.8|29785.8|29891.4|29779.4|29897.8|29785.8|29890.4|29778.4|15
1652577870000|2022-05-15 01:24:30|29891.5|29779.5|29896.8|29784.8|29897.5|29785.5|29890.5|29778.5|23
1652577880000|2022-05-15 01:24:40|29896.9|29784.9|29899.8|29787.8|29900.2|29788.2|29896.9|29784.9|30
1652577890000|2022-05-15 01:24:50|29899.7|29787.7|29904.3|29792.3|29904.3|29792.3|29899.7|29787.7|22
1652577900000|2022-05-15 01:25:00|29904.1|29792.1|29904.8|29792.8|29904.8|29792.8|29898.1|29786.1|33
1652577910000|2022-05-15 01:25:10|29905|29793|29903.1|29791.1|29905|29793|29903|29791|18
1652577920000|2022-05-15 01:25:20|29903.8|29791.8|29910.4|29798.4|29910.6|29798.6|29903.8|29791.8|25
1652577930000|2022-05-15 01:25:30|29910.8|29798.8|29912.5|29800.5|29914.5|29802.5|29907.2|29795.2|24
1652577940000|2022-05-15 01:25:40|29912.8|29800.8|29911.7|29799.7|29913.5|29801.5|29910.5|29798.5|18
1652577950000|2022-05-15 01:25:50|29911.6|29799.6|29914.8|29802.8|29918.6|29806.6|29911.6|29799.6|27
1652577960000|2022-05-15 01:26:00|29915|29803|29925.1|29813.1|29928.4|29816.4|29915|29803|28
1652577970000|2022-05-15 01:26:10|29925.2|29813.2|29931.4|29819.4|29932.7|29820.7|29925.2|29813.2|30
1652577980000|2022-05-15 01:26:20|29932|29820|29929|29817|29932.7|29820.7|29928.2|29816.2|23
1652577990000|2022-05-15 01:26:30|29928.6|29816.6|29928.2|29816.2|29928.6|29816.6|29926.6|29814.6|20
1652578000000|2022-05-15 01:26:40|29928|29816|29925.4|29813.4|29928.1|29816.1|29923.2|29811.2|26
1652578010000|2022-05-15 01:26:50|29925.3|29813.3|29928.2|29816.2|29928.7|29816.7|29924.9|29812.9|17
1652578020000|2022-05-15 01:27:00|29928.1|29816.1|29923.2|29811.2|29928.1|29816.1|29920.5|29808.5|29
1652578030000|2022-05-15 01:27:10|29923.4|29811.4|29923.1|29811.1|29923.8|29811.8|29920.6|29808.6|22
1652578040000|2022-05-15 01:27:20|29923|29811|29920.2|29808.2|29923.7|29811.7|29920.2|29808.2|23
1652578050000|2022-05-15 01:27:30|29920.3|29808.3|29921|29809|29921.3|29809.3|29920.3|29808.3|19
1652578060000|2022-05-15 01:27:40|29920.3|29808.3|29917.2|29805.2|29920.3|29808.3|29914.3|29802.3|29
1652578070000|2022-05-15 01:27:50|29917.6|29805.6|29922|29810|29922|29810|29916.9|29804.9|19
1652578080000|2022-05-15 01:28:00|29922.1|29810.1|29922.9|29810.9|29923.7|29811.7|29920.7|29808.7|30
1652578090000|2022-05-15 01:28:10|29923|29811|29924.7|29812.7|29925.5|29813.5|29922.3|29810.3|24
1652578100000|2022-05-15 01:28:20|29924.8|29812.8|29925|29813|29926.8|29814.8|29923.9|29811.9|27
1652578110000|2022-05-15 01:28:30|29924.9|29812.9|29921.7|29809.7|29924.9|29812.9|29921.4|29809.4|17
1652578120000|2022-05-15 01:28:40|29921.3|29809.3|29900.6|29788.6|29921.4|29809.4|29900.6|29788.6|26
1652578130000|2022-05-15 01:28:50|29900.3|29788.3|29900.5|29788.5|29900.9|29788.9|29898.6|29786.6|14
1652578140000|2022-05-15 01:29:00|29899.4|29787.4|29902.1|29790.1|29902.7|29790.7|29899.4|29787.4|29
1652578150000|2022-05-15 01:29:10|29901.3|29789.3|29902.5|29790.5|29903.9|29791.9|29901.3|29789.3|16
1652578160000|2022-05-15 01:29:20|29902.9|29790.9|29902.7|29790.7|29903.1|29791.1|29901.9|29789.9|16
1652578170000|2022-05-15 01:29:30|29902.8|29790.8|29895.4|29783.4|29903.3|29791.3|29895.4|29783.4|18
1652578180000|2022-05-15 01:29:40|29894.9|29782.9|29890.5|29778.5|29895.5|29783.5|29890.4|29778.4|26
1652578190000|2022-05-15 01:29:50|29890.8|29778.8|29890.5|29778.5|29891.1|29779.1|29889.7|29777.7|20
1652578200000|2022-05-15 01:30:00|29890.4|29778.4|29895.9|29783.9|29896.3|29784.3|29889.2|29777.2|29
1652578210000|2022-05-15 01:30:10|29896.1|29784.1|29904.6|29792.6|29904.6|29792.6|29896.1|29784.1|28
1652578220000|2022-05-15 01:30:20|29904.5|29792.5|29907.8|29795.8|29909.5|29797.5|29904.5|29792.5|31
1652578230000|2022-05-15 01:30:30|29907.5|29795.5|29907.7|29795.7|29907.7|29795.7|29906.8|29794.8|13
1652578240000|2022-05-15 01:30:40|29907.9|29795.9|29907|29795|29908.2|29796.2|29906.5|29794.5|19
1652578250000|2022-05-15 01:30:50|29907.3|29795.3|29915.6|29803.6|29915.6|29803.6|29907.3|29795.3|23
1652578260000|2022-05-15 01:31:00|29916.1|29804.1|29920.5|29808.5|29921.9|29809.9|29916.1|29804.1|25
1652578270000|2022-05-15 01:31:10|29921.2|29809.2|29914.7|29802.7|29921.8|29809.8|29914.7|29802.7|27
1652578280000|2022-05-15 01:31:20|29914.1|29802.1|29899.9|29787.9|29914.1|29802.1|29898.6|29786.6|35
1652578290000|2022-05-15 01:31:30|29899.7|29787.7|29902.6|29790.6|29902.6|29790.6|29898.3|29786.3|26
1652578300000|2022-05-15 01:31:40|29901.7|29789.7|29901|29789|29904.6|29792.6|29900.7|29788.7|26
1652578310000|2022-05-15 01:31:50|29900.6|29788.6|29897.1|29785.1|29901.1|29789.1|29897.1|29785.1|30
1652578320000|2022-05-15 01:32:00|29893.3|29781.3|29879|29767|29893.3|29781.3|29879|29767|32
1652578330000|2022-05-15 01:32:10|29879.4|29767.4|29886.7|29774.7|29886.7|29774.7|29879.4|29767.4|16
1652578340000|2022-05-15 01:32:20|29886.9|29774.9|29865.3|29753.3|29886.9|29774.9|29865.3|29753.3|19
1652578350000|2022-05-15 01:32:30|29861.3|29749.3|29871.2|29759.2|29871.5|29759.5|29860.2|29748.2|36
1652578360000|2022-05-15 01:32:40|29871.3|29759.3|29871.9|29759.9|29872.1|29760.1|29870.3|29758.3|23
1652578370000|2022-05-15 01:32:50|29870.6|29758.6|29861.7|29749.7|29879.3|29767.3|29861.1|29749.1|28
1652578380000|2022-05-15 01:33:00|29861.1|29749.1|29866.3|29754.3|29866.4|29754.4|29860.5|29748.5|31
1652578390000|2022-05-15 01:33:10|29865.5|29753.5|29863.7|29751.7|29866.4|29754.4|29863.7|29751.7|17
1652578400000|2022-05-15 01:33:20|29865.5|29753.5|29867|29755|29867.7|29755.7|29864.4|29752.4|20
1652578410000|2022-05-15 01:33:30|29866.9|29754.9|29865.7|29753.7|29867.4|29755.4|29865|29753|33
1652578420000|2022-05-15 01:33:40|29865.9|29753.9|29861.5|29749.5|29867|29755|29861.5|29749.5|27
1652578430000|2022-05-15 01:33:50|29861.4|29749.4|29854.9|29742.9|29861.4|29749.4|29852.2|29740.2|26
1652578440000|2022-05-15 01:34:00|29854.7|29742.7|29860.6|29748.6|29861.4|29749.4|29854.5|29742.5|22
1652578450000|2022-05-15 01:34:10|29862.7|29750.7|29866.7|29754.7|29867.1|29755.1|29861.6|29749.6|32
1652578460000|2022-05-15 01:34:20|29866.9|29754.9|29872.3|29760.3|29872.6|29760.6|29863.4|29751.4|23
1652578470000|2022-05-15 01:34:30|29872.1|29760.1|29867.6|29755.6|29872.1|29760.1|29862.3|29750.3|23
1652578480000|2022-05-15 01:34:40|29867.8|29755.8|29868.2|29756.2|29868.8|29756.8|29867.5|29755.5|19
1652578490000|2022-05-15 01:34:50|29868|29756|29864.7|29752.7|29868.3|29756.3|29862.8|29750.8|25
1652578500000|2022-05-15 01:35:00|29864.6|29752.6|29868|29756|29868.3|29756.3|29864|29752|21
1652578510000|2022-05-15 01:35:10|29868.1|29756.1|29870|29758|29871.9|29759.9|29867.2|29755.2|31
1652578520000|2022-05-15 01:35:20|29870.9|29758.9|29874.2|29762.2|29875.1|29763.1|29870.9|29758.9|23
1652578530000|2022-05-15 01:35:30|29874.8|29762.8|29874.2|29762.2|29875.4|29763.4|29872.1|29760.1|15
1652578540000|2022-05-15 01:35:40|29874.9|29762.9|29875.6|29763.6|29877.4|29765.4|29874.3|29762.3|24
1652578550000|2022-05-15 01:35:50|29875.7|29763.7|29873.5|29761.5|29876.6|29764.6|29873.5|29761.5|12
1652578560000|2022-05-15 01:36:00|29872.3|29760.3|29864.9|29752.9|29872.3|29760.3|29864.6|29752.6|28
1652578570000|2022-05-15 01:36:10|29864.7|29752.7|29868.3|29756.3|29868.3|29756.3|29864.6|29752.6|12
1652578580000|2022-05-15 01:36:20|29868.7|29756.7|29875.6|29763.6|29875.9|29763.9|29867.9|29755.9|17
1652578590000|2022-05-15 01:36:30|29875.7|29763.7|29872.9|29760.9|29876.6|29764.6|29872.7|29760.7|20
1652578600000|2022-05-15 01:36:40|29873.2|29761.2|29878.2|29766.2|29878.2|29766.2|29872.9|29760.9|25
1652578610000|2022-05-15 01:36:50|29878.4|29766.4|29884.6|29772.6|29884.9|29772.9|29878.4|29766.4|27
1652578620000|2022-05-15 01:37:00|29885.1|29773.1|29889|29777|29889.5|29777.5|29884.9|29772.9|22
1652578630000|2022-05-15 01:37:10|29888.9|29776.9|29890.3|29778.3|29890.3|29778.3|29886.3|29774.3|16
1652578640000|2022-05-15 01:37:20|29890.6|29778.6|29883.9|29771.9|29890.6|29778.6|29883.7|29771.7|10
1652578650000|2022-05-15 01:37:30|29883.1|29771.1|29880.5|29768.5|29883.6|29771.6|29878.6|29766.6|21
1652578660000|2022-05-15 01:37:40|29881.2|29769.2|29882.9|29770.9|29883|29771|29881.2|29769.2|7
1652578670000|2022-05-15 01:37:50|29883.4|29771.4|29880.9|29768.9|29883.7|29771.7|29880.6|29768.6|10
1652578680000|2022-05-15 01:38:00|29881|29769|29883.4|29771.4|29883.7|29771.7|29881|29769|14
1652578690000|2022-05-15 01:38:10|29883.3|29771.3|29880.9|29768.9|29883.3|29771.3|29879|29767|16
1652578700000|2022-05-15 01:38:20|29879.5|29767.5|29874.3|29762.3|29880|29768|29874.2|29762.2|21
1652578710000|2022-05-15 01:38:30|29874.6|29762.6|29864.4|29752.4|29874.9|29762.9|29863.7|29751.7|22
1652578720000|2022-05-15 01:38:40|29865.4|29753.4|29866.5|29754.5|29868|29756|29863.8|29751.8|25
1652578730000|2022-05-15 01:38:50|29865.6|29753.6|29856.5|29744.5|29866.7|29754.7|29856.3|29744.3|21
1652578740000|2022-05-15 01:39:00|29856.1|29744.1|29852.8|29740.8|29856.7|29744.7|29852.8|29740.8|20
1652578750000|2022-05-15 01:39:10|29852.9|29740.9|29852.5|29740.5|29852.9|29740.9|29852|29740|10
1652578760000|2022-05-15 01:39:20|29852.2|29740.2|29853.3|29741.3|29853.3|29741.3|29852.2|29740.2|10
1652578770000|2022-05-15 01:39:30|29853.1|29741.1|29855.3|29743.3|29855.5|29743.5|29853.1|29741.1|13
1652578780000|2022-05-15 01:39:40|29854.7|29742.7|29855.4|29743.4|29855.6|29743.6|29854.4|29742.4|17
1652578790000|2022-05-15 01:39:50|29854.6|29742.6|29856.7|29744.7|29856.9|29744.9|29854.5|29742.5|22
1652578800000|2022-05-15 01:40:00|29856.3|29744.3|29872.6|29760.6|29872.6|29760.6|29855.7|29743.7|31
1652578810000|2022-05-15 01:40:10|29873|29761|29875.8|29763.8|29879.6|29767.6|29873|29761|29
1652578820000|2022-05-15 01:40:20|29875.9|29763.9|29876.9|29764.9|29881.5|29769.5|29875.5|29763.5|28
1652578830000|2022-05-15 01:40:30|29876.8|29764.8|29880.6|29768.6|29880.6|29768.6|29870.1|29758.1|31
1652578840000|2022-05-15 01:40:40|29880.7|29768.7|29884.3|29772.3|29884.3|29772.3|29880.7|29768.7|14
1652578850000|2022-05-15 01:40:50|29884.5|29772.5|29884.8|29772.8|29884.8|29772.8|29883.8|29771.8|17
1652578860000|2022-05-15 01:41:00|29886.4|29774.4|29885.2|29773.2|29886.4|29774.4|29879.3|29767.3|33
1652578870000|2022-05-15 01:41:10|29885.3|29773.3|29893.4|29781.4|29895.3|29783.3|29885.2|29773.2|25
1652578880000|2022-05-15 01:41:20|29894.5|29782.5|29899.9|29787.9|29899.9|29787.9|29893.4|29781.4|19
1652578890000|2022-05-15 01:41:30|29901.8|29789.8|29903.9|29791.9|29908.9|29796.9|29895.2|29783.2|32
1652578900000|2022-05-15 01:41:40|29904|29792|29903.4|29791.4|29905.6|29793.6|29901.5|29789.5|20
1652578910000|2022-05-15 01:41:50|29903.8|29791.8|29901.7|29789.7|29905|29793|29900.5|29788.5|21
1652578920000|2022-05-15 01:42:00|29901.5|29789.5|29900.5|29788.5|29901.8|29789.8|29899.6|29787.6|18
1652578930000|2022-05-15 01:42:10|29900.6|29788.6|29899.4|29787.4|29901.4|29789.4|29899.4|29787.4|6
1652578940000|2022-05-15 01:42:20|29899.3|29787.3|29899.4|29787.4|29899.4|29787.4|29899.3|29787.3|4
1652578950000|2022-05-15 01:42:30|29900.4|29788.4|29900|29788|29900.5|29788.5|29900|29788|4
1652578960000|2022-05-15 01:42:40|29900.4|29788.4|29898.5|29786.5|29901|29789|29898.5|29786.5|12
1652578970000|2022-05-15 01:42:50|29898.6|29786.6|29899.1|29787.1|29900.6|29788.6|29898.6|29786.6|19
1652578980000|2022-05-15 01:43:00|29899|29787|29898.9|29786.9|29899.8|29787.8|29898.8|29786.8|11
1652578990000|2022-05-15 01:43:10|29899.1|29787.1|29901.2|29789.2|29902.6|29790.6|29899.1|29787.1|14
1652579000000|2022-05-15 01:43:20|29901.5|29789.5|29905.3|29793.3|29905.5|29793.5|29901.3|29789.3|21
1652579010000|2022-05-15 01:43:30|29905.1|29793.1|29917.5|29805.5|29918.1|29806.1|29905|29793|29
1652579020000|2022-05-15 01:43:40|29917.4|29805.4|29927.3|29815.3|29927.3|29815.3|29916.9|29804.9|24
1652579030000|2022-05-15 01:43:50|29929.8|29817.8|29936.3|29824.3|29938|29826|29929.2|29817.2|27
1652579040000|2022-05-15 01:44:00|29934.2|29822.2|29933.1|29821.1|29934.7|29822.7|29930.7|29818.7|21
1652579050000|2022-05-15 01:44:10|29935.3|29823.3|29933.4|29821.4|29935.3|29823.3|29932.3|29820.3|17
1652579060000|2022-05-15 01:44:20|29933.5|29821.5|29930.1|29818.1|29933.5|29821.5|29926.8|29814.8|31
1652579070000|2022-05-15 01:44:30|29930.3|29818.3|29927.5|29815.5|29930.3|29818.3|29927.2|29815.2|27
1652579080000|2022-05-15 01:44:40|29927.8|29815.8|29927.3|29815.3|29927.8|29815.8|29926|29814|28
1652579090000|2022-05-15 01:44:50|29927.7|29815.7|29925.3|29813.3|29928.7|29816.7|29923.9|29811.9|26
1652579100000|2022-05-15 01:45:00|29925.4|29813.4|29920.3|29808.3|29925.8|29813.8|29919.5|29807.5|26
1652579110000|2022-05-15 01:45:10|29920.8|29808.8|29921.3|29809.3|29922|29810|29920.8|29808.8|14
1652579120000|2022-05-15 01:45:20|29919.1|29807.1|29922.4|29810.4|29923.2|29811.2|29919|29807|13
1652579130000|2022-05-15 01:45:30|29922.9|29810.9|29921.9|29809.9|29923.7|29811.7|29921.2|29809.2|29
1652579140000|2022-05-15 01:45:40|29919.8|29807.8|29919.9|29807.9|29919.9|29807.9|29919.4|29807.4|6
1652579150000|2022-05-15 01:45:50|29920.5|29808.5|29925.7|29813.7|29926.3|29814.3|29920.5|29808.5|25
1652579160000|2022-05-15 01:46:00|29925.1|29813.1|29927.5|29815.5|29928.2|29816.2|29925.1|29813.1|21
1652579170000|2022-05-15 01:46:10|29928.9|29816.9|29930.5|29818.5|29931.1|29819.1|29928.9|29816.9|22
1652579180000|2022-05-15 01:46:20|29930.2|29818.2|29934.6|29822.6|29937.9|29825.9|29930.2|29818.2|24
1652579190000|2022-05-15 01:46:30|29937.5|29825.5|29934.4|29822.4|29937.5|29825.5|29932.5|29820.5|26
1652579200000|2022-05-15 01:46:40|29933.6|29821.6|29938.6|29826.6|29938.8|29826.8|29933.4|29821.4|15
1652579210000|2022-05-15 01:46:50|29938.7|29826.7|29960.4|29848.4|29960.4|29848.4|29938.6|29826.6|28
1652579220000|2022-05-15 01:47:00|29960.5|29848.5|29976.9|29864.9|29982.1|29870.1|29959.4|29847.4|33
1652579230000|2022-05-15 01:47:10|29975.5|29863.5|29970.3|29858.3|29975.5|29863.5|29970.3|29858.3|35
1652579240000|2022-05-15 01:47:20|29970.7|29858.7|29971|29859|29971.2|29859.2|29970.3|29858.3|11
1652579250000|2022-05-15 01:47:30|29971.2|29859.2|29969.6|29857.6|29971.2|29859.2|29969.5|29857.5|19
1652579260000|2022-05-15 01:47:40|29969.7|29857.7|29972.5|29860.5|29974.6|29862.6|29969.7|29857.7|17
1652579270000|2022-05-15 01:47:50|29972.6|29860.6|29972.5|29860.5|29973.9|29861.9|29971.8|29859.8|22
1652579280000|2022-05-15 01:48:00|29972.6|29860.6|29972.2|29860.2|29973.1|29861.1|29972|29860|21
1652579290000|2022-05-15 01:48:10|29972.5|29860.5|29967.1|29855.1|29972.8|29860.8|29966.8|29854.8|12
1652579300000|2022-05-15 01:48:20|29966.9|29854.9|29950.8|29838.8|29966.9|29854.9|29948.2|29836.2|30
1652579310000|2022-05-15 01:48:30|29951.3|29839.3|29951.6|29839.6|29956.6|29844.6|29950.9|29838.9|24
1652579320000|2022-05-15 01:48:40|29946.4|29834.4|29938.9|29826.9|29946.4|29834.4|29935.1|29823.1|37
1652579330000|2022-05-15 01:48:50|29939|29827|29945.2|29833.2|29947.4|29835.4|29936.4|29824.4|26
1652579340000|2022-05-15 01:49:00|29945.9|29833.9|29958.8|29846.8|29958.8|29846.8|29945.4|29833.4|29
1652579350000|2022-05-15 01:49:10|29958.3|29846.3|29948.3|29836.3|29958.4|29846.4|29947.4|29835.4|28
1652579360000|2022-05-15 01:49:20|29947.6|29835.6|29953.9|29841.9|29954.8|29842.8|29947.6|29835.6|27
1652579370000|2022-05-15 01:49:30|29954|29842|29954.1|29842.1|29955.2|29843.2|29953.7|29841.7|25
1652579380000|2022-05-15 01:49:40|29953|29841|29952|29840|29953.8|29841.8|29948.1|29836.1|27
1652579390000|2022-05-15 01:49:50|29951.6|29839.6|29951.4|29839.4|29952.4|29840.4|29950.2|29838.2|24
1652579400000|2022-05-15 01:50:00|29951.5|29839.5|29957.4|29845.4|29957.8|29845.8|29951.1|29839.1|27
1652579410000|2022-05-15 01:50:10|29957.2|29845.2|29957.2|29845.2|29958.4|29846.4|29956.3|29844.3|28
1652579420000|2022-05-15 01:50:20|29957.7|29845.7|29957.9|29845.9|29958.6|29846.6|29957|29845|24
1652579430000|2022-05-15 01:50:30|29958.7|29846.7|29956.7|29844.7|29960.4|29848.4|29956.3|29844.3|30
1652579440000|2022-05-15 01:50:40|29956.6|29844.6|29953.7|29841.7|29956.6|29844.6|29953.3|29841.3|26
1652579450000|2022-05-15 01:50:50|29953.9|29841.9|29955.4|29843.4|29955.4|29843.4|29951.4|29839.4|23
1652579460000|2022-05-15 01:51:00|29956.7|29844.7|29956.7|29844.7|29957.1|29845.1|29955.2|29843.2|19
1652579470000|2022-05-15 01:51:10|29956.8|29844.8|29961.9|29849.9|29962.1|29850.1|29956.8|29844.8|16
1652579480000|2022-05-15 01:51:20|29962|29850|29963.3|29851.3|29963.4|29851.4|29961.9|29849.9|14
1652579490000|2022-05-15 01:51:30|29963.2|29851.2|29966.5|29854.5|29966.6|29854.6|29960.6|29848.6|23
1652579500000|2022-05-15 01:51:40|29966.2|29854.2|29966.2|29854.2|29966.3|29854.3|29964.8|29852.8|26
1652579510000|2022-05-15 01:51:50|29966.7|29854.7|29974.3|29862.3|29974.3|29862.3|29966.6|29854.6|22
1652579520000|2022-05-15 01:52:00|29974|29862|29975.1|29863.1|29975.6|29863.6|29974|29862|25
1652579530000|2022-05-15 01:52:10|29975.2|29863.2|29986.1|29874.1|29986.7|29874.7|29974.3|29862.3|30
1652579540000|2022-05-15 01:52:20|29986.5|29874.5|29984.8|29872.8|29987.8|29875.8|29982.7|29870.7|30
1652579550000|2022-05-15 01:52:30|29984.6|29872.6|29985.1|29873.1|29985.8|29873.8|29984.6|29872.6|18
1652579560000|2022-05-15 01:52:40|29985|29873|29983.5|29871.5|29985.5|29873.5|29983.5|29871.5|31
1652579570000|2022-05-15 01:52:50|29984.7|29872.7|29984.9|29872.9|29985.4|29873.4|29982.6|29870.6|10
1652579580000|2022-05-15 01:53:00|29985.6|29873.6|29993.2|29881.2|29994.7|29882.7|29985.6|29873.6|30
1652579590000|2022-05-15 01:53:10|29993.8|29881.8|29997.7|29885.7|29998.8|29886.8|29989.3|29877.3|35
1652579600000|2022-05-15 01:53:20|29997.8|29885.8|30001.8|29889.8|30002|29890|29997.6|29885.6|22
1652579610000|2022-05-15 01:53:30|30001.7|29889.7|30001.9|29889.9|30002.2|29890.2|30001|29889|26
1652579620000|2022-05-15 01:53:40|30001.5|29889.5|29995|29883|30001.6|29889.6|29993.8|29881.8|32
1652579630000|2022-05-15 01:53:50|29994.7|29882.7|29994.2|29882.2|29997|29885|29994.2|29882.2|27
1652579640000|2022-05-15 01:54:00|29994.9|29882.9|29994.2|29882.2|29998.3|29886.3|29993.1|29881.1|29
1652579650000|2022-05-15 01:54:10|29994.3|29882.3|29986.9|29874.9|29994.5|29882.5|29985.7|29873.7|24
1652579660000|2022-05-15 01:54:20|29988.2|29876.2|29985.7|29873.7|29988.8|29876.8|29981.4|29869.4|24
1652579670000|2022-05-15 01:54:30|29984.8|29872.8|29984.3|29872.3|29988.2|29876.2|29984.3|29872.3|28
1652579680000|2022-05-15 01:54:40|29986.5|29874.5|29983.3|29871.3|29986.9|29874.9|29981.9|29869.9|26
1652579690000|2022-05-15 01:54:50|29984.1|29872.1|29976.4|29864.4|29984.1|29872.1|29975.8|29863.8|19
1652579700000|2022-05-15 01:55:00|29976.2|29864.2|29986.8|29874.8|29986.8|29874.8|29976.2|29864.2|14
1652579710000|2022-05-15 01:55:10|29989.3|29877.3|29986.6|29874.6|29991.7|29879.7|29984.3|29872.3|26
1652579720000|2022-05-15 01:55:20|29986.2|29874.2|29986|29874|29986.6|29874.6|29985|29873|29
1652579730000|2022-05-15 01:55:30|29986.3|29874.3|29986.6|29874.6|29986.8|29874.8|29983|29871|31
1652579740000|2022-05-15 01:55:40|29985.9|29873.9|29983.5|29871.5|29986.4|29874.4|29982.2|29870.2|30
1652579750000|2022-05-15 01:55:50|29983.6|29871.6|29983.1|29871.1|29984|29872|29983.1|29871.1|13
1652579760000|2022-05-15 01:56:00|29984|29872|29985.1|29873.1|29985.8|29873.8|29983.3|29871.3|18
1652579770000|2022-05-15 01:56:10|29984.6|29872.6|29986.5|29874.5|29989.1|29877.1|29984.6|29872.6|25
1652579780000|2022-05-15 01:56:20|29986.6|29874.6|29987.7|29875.7|29988.9|29876.9|29985.3|29873.3|15
1652579790000|2022-05-15 01:56:30|29985.3|29873.3|29982.8|29870.8|29989.2|29877.2|29982.2|29870.2|24
1652579800000|2022-05-15 01:56:40|29982.6|29870.6|29985.2|29873.2|29987.5|29875.5|29982.6|29870.6|20
1652579810000|2022-05-15 01:56:50|29985.5|29873.5|29985.1|29873.1|29986.1|29874.1|29984.5|29872.5|14
1652579820000|2022-05-15 01:57:00|29984.8|29872.8|29983.8|29871.8|29985.7|29873.7|29982.7|29870.7|14
1652579830000|2022-05-15 01:57:10|29984.2|29872.2|29988.6|29876.6|29992.1|29880.1|29984.2|29872.2|24
1652579840000|2022-05-15 01:57:20|29988.7|29876.7|29989|29877|29989.7|29877.7|29987.5|29875.5|25
1652579850000|2022-05-15 01:57:30|29987.2|29875.2|29984.3|29872.3|29987.2|29875.2|29984|29872|13
1652579860000|2022-05-15 01:57:40|29983.2|29871.2|29984.3|29872.3|29984.8|29872.8|29983.2|29871.2|16
1652579870000|2022-05-15 01:57:50|29984.1|29872.1|29983.9|29871.9|29984.3|29872.3|29983.1|29871.1|16
1652579880000|2022-05-15 01:58:00|29983.7|29871.7|29984|29872|29984|29872|29983.6|29871.6|15
1652579890000|2022-05-15 01:58:10|29984.1|29872.1|29983.7|29871.7|29984.3|29872.3|29983.7|29871.7|11
1652579900000|2022-05-15 01:58:20|29983.5|29871.5|29979.9|29867.9|29984.1|29872.1|29979.9|29867.9|15
1652579910000|2022-05-15 01:58:30|29979.5|29867.5|29964.6|29852.6|29979.5|29867.5|29961.5|29849.5|31
1652579920000|2022-05-15 01:58:40|29963.5|29851.5|29952.5|29840.5|29964.3|29852.3|29952.5|29840.5|31
1652579930000|2022-05-15 01:58:50|29954.2|29842.2|29946.1|29834.1|29954.2|29842.2|29946.1|29834.1|24
1652579940000|2022-05-15 01:59:00|29945.2|29833.2|29940.8|29828.8|29945.7|29833.7|29937.8|29825.8|16
1652579950000|2022-05-15 01:59:10|29940.3|29828.3|29946|29834|29946.1|29834.1|29940.3|29828.3|24
1652579960000|2022-05-15 01:59:20|29946.1|29834.1|29947.9|29835.9|29949.3|29837.3|29945.9|29833.9|22
1652579970000|2022-05-15 01:59:30|29948|29836|29949.8|29837.8|29949.8|29837.8|29948|29836|17
1652579980000|2022-05-15 01:59:40|29949.1|29837.1|29948.5|29836.5|29949.4|29837.4|29948.5|29836.5|16
1652579990000|2022-05-15 01:59:50|29948.2|29836.2|29947.4|29835.4|29948.4|29836.4|29947.4|29835.4|9
1652580000000|2022-05-15 02:00:00|29947.5|29835.5|29948|29836|29948.1|29836.1|29947.4|29835.4|9
1652580010000|2022-05-15 02:00:10|29947.6|29835.6|29961|29849|29961|29849|29947.6|29835.6|28
1652580020000|2022-05-15 02:00:20|29961.9|29849.9|29965.7|29853.7|29968.1|29856.1|29960.8|29848.8|23
1652580030000|2022-05-15 02:00:30|29967.4|29855.4|29964|29852|29968.2|29856.2|29954.7|29842.7|25
1652580040000|2022-05-15 02:00:40|29965|29853|29967|29855|29967|29855|29962.3|29850.3|17
1652580050000|2022-05-15 02:00:50|29967.2|29855.2|29974.3|29862.3|29979.1|29867.1|29967.2|29855.2|20
1652580060000|2022-05-15 02:01:00|29973.8|29861.8|29974.3|29862.3|29977.4|29865.4|29972.9|29860.9|23
1652580070000|2022-05-15 02:01:10|29973.5|29861.5|29978|29866|29978.3|29866.3|29971.1|29859.1|30
1652580080000|2022-05-15 02:01:20|29977.9|29865.9|29981.1|29869.1|29981.6|29869.6|29977.9|29865.9|16
1652580090000|2022-05-15 02:01:30|29980.8|29868.8|29981.8|29869.8|29981.8|29869.8|29977.2|29865.2|22
1652580100000|2022-05-15 02:01:40|29983.3|29871.3|29979.6|29867.6|29985|29873|29979.5|29867.5|23
1652580110000|2022-05-15 02:01:50|29979.7|29867.7|29994.5|29882.5|29995.4|29883.4|29979.7|29867.7|23
1652580120000|2022-05-15 02:02:00|29999.6|29887.6|29993.4|29881.4|29999.6|29887.6|29992|29880|24
1652580130000|2022-05-15 02:02:10|29992.8|29880.8|29994|29882|30001.9|29889.9|29991|29879|34
1652580140000|2022-05-15 02:02:20|29994.2|29882.2|29995.6|29883.6|29995.7|29883.7|29994.2|29882.2|17
1652580150000|2022-05-15 02:02:30|29995.5|29883.5|29998|29886|29999.6|29887.6|29994.9|29882.9|25
1652580160000|2022-05-15 02:02:40|29998.4|29886.4|29999.7|29887.7|29999.8|29887.8|29998.2|29886.2|22
1652580170000|2022-05-15 02:02:50|29999.6|29887.6|30003|29891|30003|29891|29999.6|29887.6|10
1652580180000|2022-05-15 02:03:00|30002.6|29890.6|30008|29896|30008.1|29896.1|30002.6|29890.6|26
1652580190000|2022-05-15 02:03:10|30008.4|29896.4|30014.4|29902.4|30017.3|29905.3|30008.4|29896.4|31
1652580200000|2022-05-15 02:03:20|30013.4|29901.4|30027.1|29915.1|30027.1|29915.1|30010.3|29898.3|34
1652580210000|2022-05-15 02:03:30|30027.2|29915.2|30028.2|29916.2|30029.8|29917.8|30025.6|29913.6|19
1652580220000|2022-05-15 02:03:40|30028.3|29916.3|30031.1|29919.1|30035.6|29923.6|30028.2|29916.2|23
1652580230000|2022-05-15 02:03:50|30031.6|29919.6|30024.3|29912.3|30032.4|29920.4|30023.4|29911.4|26
1652580240000|2022-05-15 02:04:00|30024.4|29912.4|30023.5|29911.5|30026.6|29914.6|30022.6|29910.6|37
1652580250000|2022-05-15 02:04:10|30023.8|29911.8|30029.1|29917.1|30029.1|29917.1|30023.3|29911.3|27
1652580260000|2022-05-15 02:04:20|30029.8|29917.8|30038.2|29926.2|30038.2|29926.2|30029.8|29917.8|30
1652580270000|2022-05-15 02:04:30|30038.1|29926.1|30036.8|29924.8|30038.5|29926.5|30034.7|29922.7|26
1652580280000|2022-05-15 02:04:40|30036.5|29924.5|30059.8|29947.8|30060|29948|30036.5|29924.5|33
1652580290000|2022-05-15 02:04:50|30060.1|29948.1|30060.3|29948.3|30061.2|29949.2|30055.2|29943.2|28
1652580300000|2022-05-15 02:05:00|30065.2|29953.2|30070.4|29958.4|30074.8|29962.8|30063.7|29951.7|39
1652580310000|2022-05-15 02:05:10|30069.7|29957.7|30068.6|29956.6|30069.7|29957.7|30057.3|29945.3|30
1652580320000|2022-05-15 02:05:20|30068.7|29956.7|30068|29956|30068.7|29956.7|30066.5|29954.5|27
1652580330000|2022-05-15 02:05:30|30068.1|29956.1|30067.9|29955.9|30068.1|29956.1|30066.5|29954.5|25
1652580340000|2022-05-15 02:05:40|30066.8|29954.8|30059.4|29947.4|30066.8|29954.8|30056.7|29944.7|20
1652580350000|2022-05-15 02:05:50|30059.9|29947.9|30058.1|29946.1|30059.9|29947.9|30057.5|29945.5|18
1652580360000|2022-05-15 02:06:00|30058|29946|30058|29946|30059.7|29947.7|30057.2|29945.2|25
1652580370000|2022-05-15 02:06:10|30057.7|29945.7|30057.3|29945.3|30058.7|29946.7|30057.3|29945.3|16
1652580380000|2022-05-15 02:06:20|30058.1|29946.1|30058|29946|30058.8|29946.8|30057.4|29945.4|17
1652580390000|2022-05-15 02:06:30|30058.1|29946.1|30059.2|29947.2|30059.5|29947.5|30058.1|29946.1|8
1652580400000|2022-05-15 02:06:40|30058.7|29946.7|30060|29948|30060.7|29948.7|30058.7|29946.7|14
1652580410000|2022-05-15 02:06:50|30059|29947|30059.7|29947.7|30059.9|29947.9|30057.2|29945.2|12
1652580420000|2022-05-15 02:07:00|30058.1|29946.1|30061.5|29949.5|30063.5|29951.5|30057.6|29945.6|21
1652580430000|2022-05-15 02:07:10|30060.5|29948.5|30060.3|29948.3|30062.7|29950.7|30059|29947|29
1652580440000|2022-05-15 02:07:20|30060.8|29948.8|30059.9|29947.9|30060.8|29948.8|30059.4|29947.4|18
1652580450000|2022-05-15 02:07:30|30060.2|29948.2|30057.9|29945.9|30060.2|29948.2|30057.9|29945.9|7
1652580480000|2022-05-15 02:08:00|30057.7|29945.7|30059.5|29947.5|30061|29949|30056.1|29944.1|18
1652580490000|2022-05-15 02:08:10|30058.5|29946.5|30058.7|29946.7|30059.6|29947.6|30058.4|29946.4|12
1652580500000|2022-05-15 02:08:20|30058.6|29946.6|30060.2|29948.2|30060.3|29948.3|30058.6|29946.6|11
1652580510000|2022-05-15 02:08:30|30060.3|29948.3|30058.3|29946.3|30060.3|29948.3|30057.8|29945.8|14
1652580520000|2022-05-15 02:08:40|30057.7|29945.7|30055.7|29943.7|30057.8|29945.8|30055.6|29943.6|15
1652580530000|2022-05-15 02:08:50|30055.6|29943.6|30053.8|29941.8|30055.9|29943.9|30053.8|29941.8|20
1652580540000|2022-05-15 02:09:00|30054|29942|30050.5|29938.5|30054|29942|30050.1|29938.1|21
1652580550000|2022-05-15 02:09:10|30050.7|29938.7|30052.6|29940.6|30053.1|29941.1|30050.7|29938.7|22
1652580560000|2022-05-15 02:09:20|30052.9|29940.9|30049.7|29937.7|30053.1|29941.1|30049.7|29937.7|25
1652580570000|2022-05-15 02:09:30|30050.5|29938.5|30050.3|29938.3|30050.6|29938.6|30049.4|29937.4|20
1652580580000|2022-05-15 02:09:40|30050.2|29938.2|30050.3|29938.3|30050.3|29938.3|30050.1|29938.1|8
1652580590000|2022-05-15 02:09:50|30050.2|29938.2|30050.1|29938.1|30050.2|29938.2|30049.8|29937.8|7
1652580600000|2022-05-15 02:10:00|30050|29938|30038.6|29926.6|30050|29938|30036.2|29924.2|23
1652580610000|2022-05-15 02:10:10|30038|29926|30047|29935|30047.3|29935.3|30037|29925|24
1652580620000|2022-05-15 02:10:20|30047.3|29935.3|30047|29935|30047.6|29935.6|30046.5|29934.5|21
1652580630000|2022-05-15 02:10:30|30046|29934|30047|29935|30047.3|29935.3|30045.8|29933.8|27
1652580640000|2022-05-15 02:10:40|30046.8|29934.8|30047.7|29935.7|30048.6|29936.6|30045.3|29933.3|23
1652580650000|2022-05-15 02:10:50|30047.2|29935.2|30048.4|29936.4|30048.5|29936.5|30045.9|29933.9|14
1652580660000|2022-05-15 02:11:00|30048.3|29936.3|30037.1|29925.1|30048.3|29936.3|30037.1|29925.1|24
1652580670000|2022-05-15 02:11:10|30039.1|29927.1|30023.3|29911.3|30039.2|29927.2|30022.9|29910.9|17
1652580680000|2022-05-15 02:11:20|30023.9|29911.9|30011.5|29899.5|30024|29912|30010.9|29898.9|27
1652580690000|2022-05-15 02:11:30|30009.9|29897.9|29997.9|29885.9|30010.8|29898.8|29996.6|29884.6|34
1652580700000|2022-05-15 02:11:40|29999|29887|29984.7|29872.7|30006|29894|29984.3|29872.3|33
1652580710000|2022-05-15 02:11:50|29985|29873|29979.5|29867.5|29985.2|29873.2|29979.5|29867.5|31
1652580720000|2022-05-15 02:12:00|29979.2|29867.2|29949.7|29837.7|29979.2|29867.2|29949.7|29837.7|33
1652580730000|2022-05-15 02:12:10|29952|29840|29929.2|29817.2|29955.5|29843.5|29927.4|29815.4|37
1652580740000|2022-05-15 02:12:20|29928.6|29816.6|29925.2|29813.2|29928.6|29816.6|29922.6|29810.6|29
1652580750000|2022-05-15 02:12:30|29924.9|29812.9|29918.8|29806.8|29925.2|29813.2|29911.7|29799.7|33
1652580760000|2022-05-15 02:12:40|29917.6|29805.6|29900.8|29788.8|29917.6|29805.6|29900.5|29788.5|32
1652580770000|2022-05-15 02:12:50|29898.4|29786.4|29889.9|29777.9|29899.4|29787.4|29888|29776|29
1652580780000|2022-05-15 02:13:00|29890.8|29778.8|29895.3|29783.3|29900.8|29788.8|29888.2|29776.2|29
1652580790000|2022-05-15 02:13:10|29894.8|29782.8|29885.5|29773.5|29894.8|29782.8|29885.5|29773.5|27
1652580800000|2022-05-15 02:13:20|29884.1|29772.1|29887.2|29775.2|29889.5|29777.5|29880.3|29768.3|35
1652580810000|2022-05-15 02:13:30|29886.2|29774.2|29885.9|29773.9|29887.8|29775.8|29885.3|29773.3|32
1652580820000|2022-05-15 02:13:40|29886.5|29774.5|29886|29774|29889.7|29777.7|29885.4|29773.4|27
1652580830000|2022-05-15 02:13:50|29886.1|29774.1|29880.3|29768.3|29888.3|29776.3|29880.1|29768.1|30
1652580840000|2022-05-15 02:14:00|29880.4|29768.4|29868.4|29756.4|29881.6|29769.6|29868.3|29756.3|31
1652580850000|2022-05-15 02:14:10|29868.5|29756.5|29876.1|29764.1|29876.7|29764.7|29867.5|29755.5|25
1652580860000|2022-05-15 02:14:20|29876.3|29764.3|29864.5|29752.5|29876.3|29764.3|29858.8|29746.8|31
1652580870000|2022-05-15 02:14:30|29865.9|29753.9|29867.3|29755.3|29868.7|29756.7|29865.6|29753.6|31
1652580880000|2022-05-15 02:14:40|29866.6|29754.6|29866.5|29754.5|29868.1|29756.1|29864|29752|29
1652580890000|2022-05-15 02:14:50|29865.6|29753.6|29880.4|29768.4|29880.4|29768.4|29865.6|29753.6|31
1652580900000|2022-05-15 02:15:00|29880.7|29768.7|29867.1|29755.1|29880.7|29768.7|29866.5|29754.5|35
1652580910000|2022-05-15 02:15:10|29866.6|29754.6|29863|29751|29869.4|29757.4|29861.4|29749.4|29
1652580920000|2022-05-15 02:15:20|29865|29753|29866.6|29754.6|29868.8|29756.8|29863.7|29751.7|35
1652580930000|2022-05-15 02:15:30|29866.1|29754.1|29865.2|29753.2|29870.7|29758.7|29865.2|29753.2|29
1652580940000|2022-05-15 02:15:40|29864.1|29752.1|29857.4|29745.4|29864.2|29752.2|29857.4|29745.4|25
1652580950000|2022-05-15 02:15:50|29856.3|29744.3|29852.2|29740.2|29856.5|29744.5|29845.1|29733.1|33
1652580960000|2022-05-15 02:16:00|29845.6|29733.6|29846|29734|29848.2|29736.2|29844|29732|17
1652580970000|2022-05-15 02:16:10|29837.8|29725.8|29815.5|29703.5|29837.8|29725.8|29809.4|29697.4|33
1652580980000|2022-05-15 02:16:20|29815.3|29703.3|29796.2|29684.2|29816.6|29704.6|29792.6|29680.6|36
1652580990000|2022-05-15 02:16:30|29796.4|29684.4|29798.5|29686.5|29802.5|29690.5|29794.8|29682.8|33
1652581000000|2022-05-15 02:16:40|29799.2|29687.2|29775.1|29663.1|29801.4|29689.4|29773.5|29661.5|31
1652581010000|2022-05-15 02:16:50|29775.2|29663.2|29781.7|29669.7|29781.8|29669.8|29774.8|29662.8|29
1652581020000|2022-05-15 02:17:00|29782.9|29670.9|29815.8|29703.8|29815.8|29703.8|29782.8|29670.8|37
1652581030000|2022-05-15 02:17:10|29816.6|29704.6|29825.2|29713.2|29825.2|29713.2|29814.2|29702.2|31
1652581040000|2022-05-15 02:17:20|29825.3|29713.3|29826.5|29714.5|29827.5|29715.5|29822.9|29710.9|24
1652581050000|2022-05-15 02:17:30|29826.7|29714.7|29836.7|29724.7|29836.7|29724.7|29824.7|29712.7|31
1652581060000|2022-05-15 02:17:40|29835.9|29723.9|29829.1|29717.1|29836.3|29724.3|29829.1|29717.1|28
1652581070000|2022-05-15 02:17:50|29828.8|29716.8|29823.9|29711.9|29828.8|29716.8|29821.7|29709.7|25
1652581080000|2022-05-15 02:18:00|29822.6|29710.6|29826|29714|29827|29715|29822.3|29710.3|21
1652581090000|2022-05-15 02:18:10|29826.1|29714.1|29836.8|29724.8|29836.9|29724.9|29826.1|29714.1|26
1652581100000|2022-05-15 02:18:20|29837.1|29725.1|29843.5|29731.5|29847.4|29735.4|29837.1|29725.1|27
1652581110000|2022-05-15 02:18:30|29843.9|29731.9|29843.6|29731.6|29846.2|29734.2|29843.6|29731.6|32
1652581120000|2022-05-15 02:18:40|29843.5|29731.5|29837.7|29725.7|29845.6|29733.6|29837|29725|25
1652581130000|2022-05-15 02:18:50|29836.4|29724.4|29833.4|29721.4|29837.2|29725.2|29828.4|29716.4|33
1652581140000|2022-05-15 02:19:00|29833.1|29721.1|29828.1|29716.1|29837.3|29725.3|29828|29716|30
1652581150000|2022-05-15 02:19:10|29828.7|29716.7|29845.8|29733.8|29845.8|29733.8|29828.7|29716.7|32
1652581160000|2022-05-15 02:19:20|29845.9|29733.9|29842.7|29730.7|29845.9|29733.9|29839.7|29727.7|27
1652581170000|2022-05-15 02:19:30|29841.8|29729.8|29845.4|29733.4|29845.4|29733.4|29835|29723|28
1652581180000|2022-05-15 02:19:40|29845.1|29733.1|29842.6|29730.6|29845.1|29733.1|29838.5|29726.5|30
1652581190000|2022-05-15 02:19:50|29843.2|29731.2|29842.7|29730.7|29844.2|29732.2|29842.3|29730.3|18
1652581200000|2022-05-15 02:20:00|29843.2|29731.2|29843.1|29731.1|29843.6|29731.6|29841.6|29729.6|21
1652581210000|2022-05-15 02:20:10|29845.2|29733.2|29850|29738|29850.1|29738.1|29844.8|29732.8|17
1652581220000|2022-05-15 02:20:20|29849|29737|29855.9|29743.9|29858.7|29746.7|29849|29737|23
1652581230000|2022-05-15 02:20:30|29855.6|29743.6|29859.5|29747.5|29859.9|29747.9|29855.6|29743.6|24
1652581240000|2022-05-15 02:20:40|29861.7|29749.7|29862.3|29750.3|29862.3|29750.3|29859.3|29747.3|17
1652581250000|2022-05-15 02:20:50|29863.2|29751.2|29866.5|29754.5|29868.5|29756.5|29863.2|29751.2|23
1652581260000|2022-05-15 02:21:00|29866.6|29754.6|29867.5|29755.5|29870.8|29758.8|29866.3|29754.3|27
1652581270000|2022-05-15 02:21:10|29867.3|29755.3|29874.8|29762.8|29876.5|29764.5|29866.4|29754.4|21
1652581280000|2022-05-15 02:21:20|29875.5|29763.5|29878.6|29766.6|29883.6|29771.6|29874.4|29762.4|22
1652581290000|2022-05-15 02:21:30|29878.3|29766.3|29865|29753|29878.3|29766.3|29864.2|29752.2|29
1652581300000|2022-05-15 02:21:40|29865.1|29753.1|29864.9|29752.9|29865.9|29753.9|29864.2|29752.2|19
1652581310000|2022-05-15 02:21:50|29864.6|29752.6|29856.3|29744.3|29865.4|29753.4|29855|29743|24
1652581320000|2022-05-15 02:22:00|29856.4|29744.4|29857.1|29745.1|29857.1|29745.1|29855.5|29743.5|20
1652581330000|2022-05-15 02:22:10|29857.3|29745.3|29856.1|29744.1|29858.2|29746.2|29856.1|29744.1|20
1652581340000|2022-05-15 02:22:20|29857|29745|29845.7|29733.7|29857|29745|29843.1|29731.1|37
1652581350000|2022-05-15 02:22:30|29845.2|29733.2|29843.6|29731.6|29845.3|29733.3|29841.6|29729.6|26
1652581360000|2022-05-15 02:22:40|29846.3|29734.3|29868.7|29756.7|29877.3|29765.3|29842|29730|36
1652581370000|2022-05-15 02:22:50|29867.5|29755.5|29867.2|29755.2|29868.4|29756.4|29865.1|29753.1|19
1652581380000|2022-05-15 02:23:00|29866.5|29754.5|29855.2|29743.2|29866.5|29754.5|29851.9|29739.9|31
1652581390000|2022-05-15 02:23:10|29855.1|29743.1|29839.3|29727.3|29855.1|29743.1|29838.4|29726.4|26
1652581400000|2022-05-15 02:23:20|29837.4|29725.4|29825.6|29713.6|29841.6|29729.6|29825.6|29713.6|30
1652581410000|2022-05-15 02:23:30|29822.6|29710.6|29831.6|29719.6|29832.9|29720.9|29822.6|29710.6|37
1652581420000|2022-05-15 02:23:40|29831.5|29719.5|29846.6|29734.6|29850.6|29738.6|29831.1|29719.1|28
1652581430000|2022-05-15 02:23:50|29846.5|29734.5|29836.3|29724.3|29850.2|29738.2|29834|29722|35
1652581440000|2022-05-15 02:24:00|29836.2|29724.2|29835.7|29723.7|29836.2|29724.2|29830.5|29718.5|33
1652581450000|2022-05-15 02:24:10|29835.8|29723.8|29849|29737|29849.5|29737.5|29835.8|29723.8|25
1652581460000|2022-05-15 02:24:20|29850|29738|29846.6|29734.6|29850.4|29738.4|29845.6|29733.6|24
1652581470000|2022-05-15 02:24:30|29847.1|29735.1|29848.2|29736.2|29849.7|29737.7|29847.1|29735.1|20
1652581480000|2022-05-15 02:24:40|29848.1|29736.1|29852.4|29740.4|29853.9|29741.9|29847.6|29735.6|21
1652581490000|2022-05-15 02:24:50|29852.3|29740.3|29852|29740|29852.7|29740.7|29852|29740|12
1652581500000|2022-05-15 02:25:00|29852.1|29740.1|29842.5|29730.5|29852.1|29740.1|29841.2|29729.2|21
1652581510000|2022-05-15 02:25:10|29842.8|29730.8|29841.2|29729.2|29843.1|29731.1|29841.2|29729.2|17
1652581520000|2022-05-15 02:25:20|29841.1|29729.1|29838.2|29726.2|29841.1|29729.1|29836.5|29724.5|23
1652581530000|2022-05-15 02:25:30|29837.7|29725.7|29832.3|29720.3|29837.7|29725.7|29831.3|29719.3|28
1652581540000|2022-05-15 02:25:40|29832.4|29720.4|29841.6|29729.6|29842.6|29730.6|29832.4|29720.4|23
1652581550000|2022-05-15 02:25:50|29841.3|29729.3|29845.6|29733.6|29846.6|29734.6|29841.1|29729.1|24
1652581560000|2022-05-15 02:26:00|29845.3|29733.3|29854|29742|29856|29744|29845.3|29733.3|30
1652581570000|2022-05-15 02:26:10|29854.9|29742.9|29850.3|29738.3|29855.5|29743.5|29850.3|29738.3|16
1652581580000|2022-05-15 02:26:20|29850.8|29738.8|29856.3|29744.3|29856.3|29744.3|29850.8|29738.8|23
1652581590000|2022-05-15 02:26:30|29858.4|29746.4|29869.4|29757.4|29869.4|29757.4|29858.4|29746.4|21
1652581600000|2022-05-15 02:26:40|29871.3|29759.3|29866.8|29754.8|29872.2|29760.2|29865.7|29753.7|21
1652581610000|2022-05-15 02:26:50|29866.4|29754.4|29855.3|29743.3|29866.4|29754.4|29853.4|29741.4|27
1652581620000|2022-05-15 02:27:00|29855.8|29743.8|29863.7|29751.7|29863.7|29751.7|29854.9|29742.9|32
1652581630000|2022-05-15 02:27:10|29864.7|29752.7|29867.6|29755.6|29869.4|29757.4|29864.7|29752.7|20
1652581640000|2022-05-15 02:27:20|29867.8|29755.8|29871.9|29759.9|29873.7|29761.7|29865.8|29753.8|28
1652581650000|2022-05-15 02:27:30|29873.1|29761.1|29869.7|29757.7|29874.6|29762.6|29869.6|29757.6|27
1652581660000|2022-05-15 02:27:40|29869|29757|29868.1|29756.1|29869|29757|29865.7|29753.7|28
1652581670000|2022-05-15 02:27:50|29868.4|29756.4|29870.1|29758.1|29870.7|29758.7|29868.4|29756.4|13
1652581680000|2022-05-15 02:28:00|29870.7|29758.7|29865.9|29753.9|29871|29759|29865.4|29753.4|25
1652581690000|2022-05-15 02:28:10|29865.8|29753.8|29858.1|29746.1|29866.8|29754.8|29855.7|29743.7|22
1652581700000|2022-05-15 02:28:20|29856.1|29744.1|29859.8|29747.8|29861.2|29749.2|29856|29744|21
1652581710000|2022-05-15 02:28:30|29855.2|29743.2|29854.3|29742.3|29856.7|29744.7|29851.4|29739.4|31
1652581720000|2022-05-15 02:28:40|29853.5|29741.5|29844.6|29732.6|29853.5|29741.5|29843.8|29731.8|30
1652581730000|2022-05-15 02:28:50|29843.9|29731.9|29845.4|29733.4|29845.4|29733.4|29843.5|29731.5|22
1652581740000|2022-05-15 02:29:00|29845.7|29733.7|29846.1|29734.1|29846.4|29734.4|29843.1|29731.1|28
1652581750000|2022-05-15 02:29:10|29847.5|29735.5|29849.3|29737.3|29849.6|29737.6|29842.2|29730.2|24
1652581760000|2022-05-15 02:29:20|29849.2|29737.2|29839.1|29727.1|29849.6|29737.6|29839.1|29727.1|23
1652581770000|2022-05-15 02:29:30|29838.9|29726.9|29838.9|29726.9|29841.7|29729.7|29838.8|29726.8|22
1652581780000|2022-05-15 02:29:40|29839.1|29727.1|29824.9|29712.9|29839.2|29727.2|29824.9|29712.9|23
1652581790000|2022-05-15 02:29:50|29826.5|29714.5|29820.1|29708.1|29826.5|29714.5|29819.3|29707.3|22
1652581800000|2022-05-15 02:30:00|29820.3|29708.3|29820.4|29708.4|29820.4|29708.4|29818.5|29706.5|24
1652581810000|2022-05-15 02:30:10|29820.1|29708.1|29821.3|29709.3|29821.9|29709.9|29820.1|29708.1|16
1652581820000|2022-05-15 02:30:20|29820.7|29708.7|29820|29708|29820.9|29708.9|29818.8|29706.8|13
1652581830000|2022-05-15 02:30:30|29820.3|29708.3|29810.6|29698.6|29820.3|29708.3|29810.6|29698.6|19
1652581840000|2022-05-15 02:30:40|29810.7|29698.7|29790.4|29678.4|29810.9|29698.9|29790.4|29678.4|29
1652581850000|2022-05-15 02:30:50|29790.1|29678.1|29790|29678|29790.8|29678.8|29783.7|29671.7|28
1652581860000|2022-05-15 02:31:00|29789.5|29677.5|29798.5|29686.5|29798.6|29686.6|29788.8|29676.8|27
1652581870000|2022-05-15 02:31:10|29798|29686|29795.2|29683.2|29799.2|29687.2|29792.4|29680.4|30
1652581880000|2022-05-15 02:31:20|29793.4|29681.4|29796.6|29684.6|29796.6|29684.6|29791.8|29679.8|24
1652581890000|2022-05-15 02:31:30|29795.7|29683.7|29802.2|29690.2|29802.2|29690.2|29795.6|29683.6|26
1652581900000|2022-05-15 02:31:40|29800.6|29688.6|29795.3|29683.3|29801.6|29689.6|29793|29681|30
1652581910000|2022-05-15 02:31:50|29795.1|29683.1|29796.4|29684.4|29797.4|29685.4|29794.3|29682.3|23
1652581920000|2022-05-15 02:32:00|29796.2|29684.2|29800.3|29688.3|29800.4|29688.4|29796.2|29684.2|22
1652581930000|2022-05-15 02:32:10|29800.1|29688.1|29800.3|29688.3|29801.3|29689.3|29799.9|29687.9|18
1652581940000|2022-05-15 02:32:20|29800.5|29688.5|29807.1|29695.1|29807.1|29695.1|29800.5|29688.5|16
1652581950000|2022-05-15 02:32:30|29807.4|29695.4|29816.7|29704.7|29818|29706|29806.4|29694.4|22
1652581960000|2022-05-15 02:32:40|29817.2|29705.2|29820.1|29708.1|29821.8|29709.8|29817.2|29705.2|23
1652581970000|2022-05-15 02:32:50|29819.5|29707.5|29820.6|29708.6|29824.5|29712.5|29819.5|29707.5|28
1652581980000|2022-05-15 02:33:00|29820.7|29708.7|29822.7|29710.7|29824.7|29712.7|29819.7|29707.7|24
1652581990000|2022-05-15 02:33:10|29822.4|29710.4|29812.6|29700.6|29822.5|29710.5|29812.2|29700.2|19
1652582000000|2022-05-15 02:33:20|29812.1|29700.1|29809.9|29697.9|29812.6|29700.6|29809.9|29697.9|23
1652582010000|2022-05-15 02:33:30|29808.6|29696.6|29802.5|29690.5|29809|29697|29802.5|29690.5|23
1652582020000|2022-05-15 02:33:40|29801.4|29689.4|29790.6|29678.6|29802.3|29690.3|29789.4|29677.4|29
1652582030000|2022-05-15 02:33:50|29790|29678|29792.9|29680.9|29793.2|29681.2|29788.1|29676.1|28
1652582040000|2022-05-15 02:34:00|29793.5|29681.5|29803.8|29691.8|29804|29692|29793.3|29681.3|25
1652582050000|2022-05-15 02:34:10|29804.3|29692.3|29797.8|29685.8|29804.3|29692.3|29797.8|29685.8|25
1652582060000|2022-05-15 02:34:20|29797.6|29685.6|29797.4|29685.4|29798.5|29686.5|29797|29685|26
1652582070000|2022-05-15 02:34:30|29796.7|29684.7|29799.6|29687.6|29800.9|29688.9|29796.7|29684.7|31
1652582080000|2022-05-15 02:34:40|29799.4|29687.4|29804.2|29692.2|29804.2|29692.2|29799.4|29687.4|22
1652582090000|2022-05-15 02:34:50|29804|29692|29803.7|29691.7|29805.2|29693.2|29803.3|29691.3|25
1652582100000|2022-05-15 02:35:00|29804.1|29692.1|29797.3|29685.3|29804.1|29692.1|29796.2|29684.2|25
1652582110000|2022-05-15 02:35:10|29797.4|29685.4|29797.9|29685.9|29797.9|29685.9|29796.6|29684.6|16
1652582120000|2022-05-15 02:35:20|29798.4|29686.4|29799|29687|29799|29687|29798.3|29686.3|7
1652582130000|2022-05-15 02:35:30|29799.2|29687.2|29799.8|29687.8|29800|29688|29799.1|29687.1|7
1652582140000|2022-05-15 02:35:40|29799.9|29687.9|29802.8|29690.8|29803.3|29691.3|29799.8|29687.8|8
1652582150000|2022-05-15 02:35:50|29802.9|29690.9|29802.9|29690.9|29803.1|29691.1|29801.2|29689.2|17
1652582160000|2022-05-15 02:36:00|29803.2|29691.2|29815.4|29703.4|29817.6|29705.6|29803.2|29691.2|23
1652582170000|2022-05-15 02:36:10|29815.5|29703.5|29824.7|29712.7|29825.8|29713.8|29815.5|29703.5|21
1652582180000|2022-05-15 02:36:20|29824.6|29712.6|29824.6|29712.6|29825.3|29713.3|29823.1|29711.1|25
1652582190000|2022-05-15 02:36:30|29824.7|29712.7|29837.8|29725.8|29839.7|29727.7|29824.6|29712.6|24
1652582200000|2022-05-15 02:36:40|29836.8|29724.8|29845.5|29733.5|29846|29734|29832.2|29720.2|24
1652582210000|2022-05-15 02:36:50|29846.1|29734.1|29843.4|29731.4|29848.4|29736.4|29842.9|29730.9|26
1652582220000|2022-05-15 02:37:00|29843.8|29731.8|29822.1|29710.1|29843.8|29731.8|29821.7|29709.7|26
1652582230000|2022-05-15 02:37:10|29822.2|29710.2|29817.7|29705.7|29827.6|29715.6|29817.7|29705.7|33
1652582240000|2022-05-15 02:37:20|29817.6|29705.6|29808.8|29696.8|29817.6|29705.6|29808.8|29696.8|27
1652582250000|2022-05-15 02:37:30|29808.9|29696.9|29812.4|29700.4|29812.4|29700.4|29808.8|29696.8|20
1652582260000|2022-05-15 02:37:40|29812.5|29700.5|29818.1|29706.1|29818.1|29706.1|29808.6|29696.6|25
1652582270000|2022-05-15 02:37:50|29819.6|29707.6|29809|29697|29822.3|29710.3|29808.4|29696.4|31
1652582280000|2022-05-15 02:38:00|29808.4|29696.4|29801.2|29689.2|29808.5|29696.5|29801.2|29689.2|23
1652582290000|2022-05-15 02:38:10|29800.9|29688.9|29795.6|29683.6|29803.1|29691.1|29793.3|29681.3|22
1652582300000|2022-05-15 02:38:20|29794.9|29682.9|29784.8|29672.8|29796.7|29684.7|29780.7|29668.7|19
1652582310000|2022-05-15 02:38:30|29783.9|29671.9|29777.7|29665.7|29783.9|29671.9|29775.7|29663.7|25
1652582320000|2022-05-15 02:38:40|29778|29666|29787.7|29675.7|29788.4|29676.4|29778|29666|15
1652582330000|2022-05-15 02:38:50|29788.2|29676.2|29790.7|29678.7|29790.8|29678.8|29788.2|29676.2|22
1652582340000|2022-05-15 02:39:00|29793.3|29681.3|29790.1|29678.1|29798.4|29686.4|29790|29678|32
1652582350000|2022-05-15 02:39:10|29790.2|29678.2|29789.7|29677.7|29791.1|29679.1|29789.6|29677.6|22
1652582360000|2022-05-15 02:39:20|29790.2|29678.2|29794|29682|29794|29682|29790.2|29678.2|24
1652582370000|2022-05-15 02:39:30|29794.3|29682.3|29797.6|29685.6|29801.5|29689.5|29794.3|29682.3|22
1652582380000|2022-05-15 02:39:40|29797.5|29685.5|29801.3|29689.3|29802.4|29690.4|29797.3|29685.3|15
1652582390000|2022-05-15 02:39:50|29800.6|29688.6|29787.6|29675.6|29800.9|29688.9|29787.2|29675.2|24
1652582400000|2022-05-15 02:40:00|29787.1|29675.1|29793.7|29681.7|29793.7|29681.7|29786.4|29674.4|33
1652582410000|2022-05-15 02:40:10|29793.9|29681.9|29796.2|29684.2|29800.5|29688.5|29793.9|29681.9|25
1652582420000|2022-05-15 02:40:20|29796.3|29684.3|29799.2|29687.2|29799.5|29687.5|29795.8|29683.8|23
1652582430000|2022-05-15 02:40:30|29799.7|29687.7|29803.3|29691.3|29807.3|29695.3|29797.2|29685.2|22
1652582440000|2022-05-15 02:40:40|29804.2|29692.2|29808.3|29696.3|29809.7|29697.7|29802.8|29690.8|16
1652582450000|2022-05-15 02:40:50|29808.5|29696.5|29821.6|29709.6|29821.6|29709.6|29808.5|29696.5|22
1652582460000|2022-05-15 02:41:00|29820.6|29708.6|29809.5|29697.5|29820.7|29708.7|29808.1|29696.1|29
1652582470000|2022-05-15 02:41:10|29809.6|29697.6|29813.7|29701.7|29813.9|29701.9|29809.2|29697.2|21
1652582480000|2022-05-15 02:41:20|29813.5|29701.5|29814.7|29702.7|29815.5|29703.5|29811.7|29699.7|26
1652582490000|2022-05-15 02:41:30|29814.6|29702.6|29814.9|29702.9|29815|29703|29813.2|29701.2|24
1652582500000|2022-05-15 02:41:40|29816.6|29704.6|29819.4|29707.4|29824.4|29712.4|29816.6|29704.6|23
1652582510000|2022-05-15 02:41:50|29819.1|29707.1|29825.6|29713.6|29829.1|29717.1|29819.1|29707.1|27
1652582520000|2022-05-15 02:42:00|29828.5|29716.5|29818.3|29706.3|29832.7|29720.7|29817.9|29705.9|26
1652582530000|2022-05-15 02:42:10|29818.8|29706.8|29818.9|29706.9|29819.5|29707.5|29818.4|29706.4|18
1652582540000|2022-05-15 02:42:20|29819.5|29707.5|29819.9|29707.9|29820.1|29708.1|29819.5|29707.5|15
1652582550000|2022-05-15 02:42:30|29821.2|29709.2|29821.9|29709.9|29822.5|29710.5|29820.1|29708.1|18
1652582560000|2022-05-15 02:42:40|29822.1|29710.1|29817.4|29705.4|29822.1|29710.1|29814.9|29702.9|14
1652582570000|2022-05-15 02:42:50|29817.8|29705.8|29816.7|29704.7|29819|29707|29816.7|29704.7|20
1652582580000|2022-05-15 02:43:00|29817.7|29705.7|29806.5|29694.5|29817.7|29705.7|29802.4|29690.4|31
1652582590000|2022-05-15 02:43:10|29805.5|29693.5|29796.3|29684.3|29806.5|29694.5|29796.3|29684.3|23
1652582600000|2022-05-15 02:43:20|29796.2|29684.2|29798.2|29686.2|29801|29689|29796.2|29684.2|21
1652582610000|2022-05-15 02:43:30|29798.3|29686.3|29802|29690|29802.1|29690.1|29796.8|29684.8|22
1652582620000|2022-05-15 02:43:40|29801.5|29689.5|29804.2|29692.2|29807.1|29695.1|29801.3|29689.3|33
1652582630000|2022-05-15 02:43:50|29804.3|29692.3|29805.5|29693.5|29806.3|29694.3|29803.5|29691.5|31
1652582640000|2022-05-15 02:44:00|29805.7|29693.7|29806.4|29694.4|29807.1|29695.1|29803.8|29691.8|27
1652582650000|2022-05-15 02:44:10|29805.7|29693.7|29796.1|29684.1|29806.2|29694.2|29796|29684|28
1652582660000|2022-05-15 02:44:20|29796.7|29684.7|29785.7|29673.7|29796.7|29684.7|29784.2|29672.2|33
1652582670000|2022-05-15 02:44:30|29786.2|29674.2|29785.4|29673.4|29786.5|29674.5|29783.1|29671.1|22
1652582680000|2022-05-15 02:44:40|29787.5|29675.5|29787.5|29675.5|29788.8|29676.8|29787|29675|22
1652582690000|2022-05-15 02:44:50|29787.8|29675.8|29793|29681|29793.8|29681.8|29787.8|29675.8|28
1652582700000|2022-05-15 02:45:00|29794|29682|29781.8|29669.8|29794.4|29682.4|29781.7|29669.7|25
1652582710000|2022-05-15 02:45:10|29781.7|29669.7|29781.1|29669.1|29783.1|29671.1|29778.3|29666.3|22
1652582720000|2022-05-15 02:45:20|29782|29670|29776.3|29664.3|29782|29670|29773.9|29661.9|22
1652582730000|2022-05-15 02:45:30|29776.1|29664.1|29769|29657|29776.9|29664.9|29768.6|29656.6|30
1652582740000|2022-05-15 02:45:40|29769.3|29657.3|29765.7|29653.7|29770.9|29658.9|29764.3|29652.3|24
1652582750000|2022-05-15 02:45:50|29765.6|29653.6|29778.9|29666.9|29779.4|29667.4|29765.4|29653.4|29
1652582760000|2022-05-15 02:46:00|29778.8|29666.8|29781.7|29669.7|29784.5|29672.5|29778.6|29666.6|34
1652582770000|2022-05-15 02:46:10|29781.8|29669.8|29796|29684|29797.2|29685.2|29781.8|29669.8|31
1652582780000|2022-05-15 02:46:20|29796.6|29684.6|29807.1|29695.1|29809.1|29697.1|29796|29684|35
1652582790000|2022-05-15 02:46:30|29807.2|29695.2|29832.6|29720.6|29832.6|29720.6|29807.2|29695.2|28
1652582800000|2022-05-15 02:46:40|29832.7|29720.7|29822.1|29710.1|29832.7|29720.7|29821.2|29709.2|25
1652582810000|2022-05-15 02:46:50|29821.6|29709.6|29818.7|29706.7|29822.9|29710.9|29814.9|29702.9|29
1652582820000|2022-05-15 02:47:00|29818.8|29706.8|29818.2|29706.2|29819.8|29707.8|29816.3|29704.3|21
1652582830000|2022-05-15 02:47:10|29818.6|29706.6|29824|29712|29824|29712|29817.9|29705.9|23
1652582840000|2022-05-15 02:47:20|29824.5|29712.5|29826.8|29714.8|29830.4|29718.4|29824.5|29712.5|29
1652582850000|2022-05-15 02:47:30|29827.4|29715.4|29830.5|29718.5|29830.5|29718.5|29827.3|29715.3|10
1652582860000|2022-05-15 02:47:40|29831.3|29719.3|29833.5|29721.5|29833.5|29721.5|29830.3|29718.3|23
1652582870000|2022-05-15 02:47:50|29833.6|29721.6|29830.3|29718.3|29833.6|29721.6|29830.3|29718.3|19
1652582880000|2022-05-15 02:48:00|29830|29718|29822.5|29710.5|29830|29718|29822.5|29710.5|14
1652582890000|2022-05-15 02:48:10|29822.4|29710.4|29812.7|29700.7|29824.1|29712.1|29812.7|29700.7|30
1652582900000|2022-05-15 02:48:20|29812.8|29700.8|29810.9|29698.9|29812.8|29700.8|29810.4|29698.4|26
1652582910000|2022-05-15 02:48:30|29810.7|29698.7|29815.6|29703.6|29815.7|29703.7|29810.1|29698.1|22
1652582920000|2022-05-15 02:48:40|29815.8|29703.8|29812.7|29700.7|29815.9|29703.9|29812.7|29700.7|23
1652582930000|2022-05-15 02:48:50|29812.6|29700.6|29809|29697|29812.9|29700.9|29807.6|29695.6|21
1652582940000|2022-05-15 02:49:00|29807.9|29695.9|29807.4|29695.4|29807.9|29695.9|29803.5|29691.5|31
1652582950000|2022-05-15 02:49:10|29810|29698|29818.4|29706.4|29818.6|29706.6|29810|29698|26
1652582960000|2022-05-15 02:49:20|29818.6|29706.6|29816.9|29704.9|29818.7|29706.7|29816.9|29704.9|16
1652582970000|2022-05-15 02:49:30|29816.8|29704.8|29818.4|29706.4|29818.8|29706.8|29815.3|29703.3|25
1652582980000|2022-05-15 02:49:40|29818.1|29706.1|29818.3|29706.3|29818.4|29706.4|29815.6|29703.6|26
1652582990000|2022-05-15 02:49:50|29818|29706|29814.8|29702.8|29818.3|29706.3|29814.6|29702.6|13
1652583000000|2022-05-15 02:50:00|29814.9|29702.9|29815|29703|29816.4|29704.4|29814.5|29702.5|18
1652583010000|2022-05-15 02:50:10|29815.2|29703.2|29814.1|29702.1|29815.2|29703.2|29813.4|29701.4|18
1652583020000|2022-05-15 02:50:20|29814.4|29702.4|29807.2|29695.2|29815.4|29703.4|29807.2|29695.2|22
1652583030000|2022-05-15 02:50:30|29807.8|29695.8|29805.8|29693.8|29809.3|29697.3|29805.2|29693.2|20
1652583040000|2022-05-15 02:50:40|29805.6|29693.6|29806.2|29694.2|29806.8|29694.8|29805.4|29693.4|23
1652583050000|2022-05-15 02:50:50|29806.1|29694.1|29804.8|29692.8|29807.9|29695.9|29804.4|29692.4|19
1652583060000|2022-05-15 02:51:00|29805.3|29693.3|29813.3|29701.3|29813.7|29701.7|29805.3|29693.3|29
1652583070000|2022-05-15 02:51:10|29813.1|29701.1|29819.3|29707.3|29819.3|29707.3|29812.5|29700.5|27
1652583080000|2022-05-15 02:51:20|29818.9|29706.9|29829.6|29717.6|29829.6|29717.6|29818.9|29706.9|26
1652583090000|2022-05-15 02:51:30|29829.3|29717.3|29831.8|29719.8|29834|29722|29829.3|29717.3|23
1652583100000|2022-05-15 02:51:40|29831.7|29719.7|29827.4|29715.4|29833.8|29721.8|29827.4|29715.4|32
1652583110000|2022-05-15 02:51:50|29825.5|29713.5|29828.7|29716.7|29829.9|29717.9|29824.9|29712.9|29
1652583120000|2022-05-15 02:52:00|29829.1|29717.1|29827.6|29715.6|29829.2|29717.2|29825.9|29713.9|27
1652583130000|2022-05-15 02:52:10|29828|29716|29836.1|29724.1|29836.1|29724.1|29827.7|29715.7|17
1652583140000|2022-05-15 02:52:20|29836.7|29724.7|29837.2|29725.2|29837.2|29725.2|29836.7|29724.7|17
1652583150000|2022-05-15 02:52:30|29837|29725|29831.3|29719.3|29837.2|29725.2|29831.3|29719.3|17
1652583160000|2022-05-15 02:52:40|29828.2|29716.2|29824.7|29712.7|29831.7|29719.7|29824.7|29712.7|30
1652583170000|2022-05-15 02:52:50|29825|29713|29828.9|29716.9|29828.9|29716.9|29823.8|29711.8|23
1652583180000|2022-05-15 02:53:00|29829|29717|29829.3|29717.3|29829.5|29717.5|29828.7|29716.7|14
1652583190000|2022-05-15 02:53:10|29829.7|29717.7|29831|29719|29831.2|29719.2|29828.1|29716.1|23
1652583200000|2022-05-15 02:53:20|29831.3|29719.3|29831|29719|29831.5|29719.5|29829.3|29717.3|13
1652583210000|2022-05-15 02:53:30|29832.6|29720.6|29833.5|29721.5|29833.5|29721.5|29832|29720|16
1652583220000|2022-05-15 02:53:40|29833.2|29721.2|29832|29720|29833.2|29721.2|29832|29720|17
1652583230000|2022-05-15 02:53:50|29831|29719|29834.8|29722.8|29834.8|29722.8|29830.5|29718.5|23
1652583240000|2022-05-15 02:54:00|29835|29723|29843.9|29731.9|29844.9|29732.9|29834.8|29722.8|21
1652583250000|2022-05-15 02:54:10|29844|29732|29845.4|29733.4|29845.4|29733.4|29840.7|29728.7|12
1652583260000|2022-05-15 02:54:20|29843.7|29731.7|29844.9|29732.9|29846.7|29734.7|29843.7|29731.7|11
1652583270000|2022-05-15 02:54:30|29844.7|29732.7|29851|29739|29855.2|29743.2|29844.7|29732.7|12
1652583280000|2022-05-15 02:54:40|29850.3|29738.3|29846.6|29734.6|29850.3|29738.3|29846.6|29734.6|25
1652583290000|2022-05-15 02:54:50|29846.3|29734.3|29847.7|29735.7|29847.7|29735.7|29842.4|29730.4|32
1652583300000|2022-05-15 02:55:00|29847.9|29735.9|29855.5|29743.5|29855.6|29743.6|29847.9|29735.9|31
1652583310000|2022-05-15 02:55:10|29855.6|29743.6|29856.2|29744.2|29856.5|29744.5|29855.6|29743.6|13
1652583320000|2022-05-15 02:55:20|29856.3|29744.3|29857.3|29745.3|29857.3|29745.3|29856.2|29744.2|17
1652583330000|2022-05-15 02:55:30|29857.6|29745.6|29864.4|29752.4|29864.4|29752.4|29857.6|29745.6|21
1652583340000|2022-05-15 02:55:40|29864.7|29752.7|29875.5|29763.5|29881|29769|29864.7|29752.7|29
1652583350000|2022-05-15 02:55:50|29873.4|29761.4|29875.5|29763.5|29876.2|29764.2|29872.1|29760.1|21
1652583360000|2022-05-15 02:56:00|29875.4|29763.4|29872|29760|29875.4|29763.4|29870.2|29758.2|21
1652583370000|2022-05-15 02:56:10|29870.5|29758.5|29872.2|29760.2|29873.2|29761.2|29866.9|29754.9|30
1652583380000|2022-05-15 02:56:20|29872.3|29760.3|29873.2|29761.2|29875.4|29763.4|29869.6|29757.6|26
1652583390000|2022-05-15 02:56:30|29873.5|29761.5|29871.3|29759.3|29874.1|29762.1|29871.2|29759.2|27
1652583400000|2022-05-15 02:56:40|29870.6|29758.6|29875.7|29763.7|29875.8|29763.8|29870.6|29758.6|25
1652583410000|2022-05-15 02:56:50|29875.6|29763.6|29869.6|29757.6|29875.6|29763.6|29867.9|29755.9|24
1652583420000|2022-05-15 02:57:00|29869.8|29757.8|29863.5|29751.5|29869.9|29757.9|29863.3|29751.3|25
1652583430000|2022-05-15 02:57:10|29863.6|29751.6|29869.5|29757.5|29869.5|29757.5|29863.6|29751.6|18
1652583440000|2022-05-15 02:57:20|29869.3|29757.3|29875.3|29763.3|29875.3|29763.3|29868.7|29756.7|16
1652583450000|2022-05-15 02:57:30|29875.5|29763.5|29878.7|29766.7|29878.7|29766.7|29875.5|29763.5|14
1652583460000|2022-05-15 02:57:40|29877.7|29765.7|29879.2|29767.2|29879.4|29767.4|29877.7|29765.7|24
1652583470000|2022-05-15 02:57:50|29879.3|29767.3|29876.8|29764.8|29879.9|29767.9|29876.8|29764.8|14
1652583480000|2022-05-15 02:58:00|29876.9|29764.9|29874.5|29762.5|29877.3|29765.3|29872.7|29760.7|20
1652583490000|2022-05-15 02:58:10|29873.9|29761.9|29874.3|29762.3|29874.8|29762.8|29873.7|29761.7|20
1652583500000|2022-05-15 02:58:20|29874.8|29762.8|29875.2|29763.2|29877.9|29765.9|29874.8|29762.8|26
1652583510000|2022-05-15 02:58:30|29875.1|29763.1|29874.5|29762.5|29876.2|29764.2|29874.3|29762.3|24
1652583520000|2022-05-15 02:58:40|29874.6|29762.6|29875|29763|29875.4|29763.4|29874.6|29762.6|7
1652583530000|2022-05-15 02:58:50|29875.1|29763.1|29875|29763|29875.1|29763.1|29874.2|29762.2|13
1652583540000|2022-05-15 02:59:00|29874.3|29762.3|29870.5|29758.5|29875|29763|29870.5|29758.5|12
1652583550000|2022-05-15 02:59:10|29870.4|29758.4|29869.7|29757.7|29870.4|29758.4|29869.7|29757.7|6
1652583560000|2022-05-15 02:59:20|29869.6|29757.6|29852.5|29740.5|29869.6|29757.6|29852.5|29740.5|23
1652583570000|2022-05-15 02:59:30|29852.7|29740.7|29852.2|29740.2|29853.4|29741.4|29851|29739|22
1652583580000|2022-05-15 02:59:40|29852.4|29740.4|29853.3|29741.3|29854.8|29742.8|29852.4|29740.4|21
1652583590000|2022-05-15 02:59:50|29853.4|29741.4|29864|29752|29864|29752|29853.4|29741.4|24
1652583600000|2022-05-15 03:00:00|29863.2|29751.2|29874.8|29762.8|29875.4|29763.4|29863.2|29751.2|30
1652583610000|2022-05-15 03:00:10|29875|29763|29876.4|29764.4|29883.6|29771.6|29875|29763|28
1652583620000|2022-05-15 03:00:20|29876.3|29764.3|29870.6|29758.6|29876.8|29764.8|29870.5|29758.5|29
1652583630000|2022-05-15 03:00:30|29870.4|29758.4|29872.9|29760.9|29873|29761|29868.5|29756.5|21
1652583640000|2022-05-15 03:00:40|29873|29761|29873.9|29761.9|29874|29762|29871|29759|18
1652583650000|2022-05-15 03:00:50|29873.6|29761.6|29877.2|29765.2|29877.6|29765.6|29873.5|29761.5|26
1652583660000|2022-05-15 03:01:00|29877.3|29765.3|29882.4|29770.4|29883.8|29771.8|29876.9|29764.9|29
1652583670000|2022-05-15 03:01:10|29882.6|29770.6|29882.4|29770.4|29882.8|29770.8|29880.1|29768.1|21
1652583680000|2022-05-15 03:01:20|29881.9|29769.9|29882.3|29770.3|29882.9|29770.9|29881.9|29769.9|7
1652583690000|2022-05-15 03:01:30|29882.8|29770.8|29883.1|29771.1|29883.9|29771.9|29882.3|29770.3|18
1652583700000|2022-05-15 03:01:40|29883|29771|29885.1|29773.1|29885.1|29773.1|29883|29771|16
1652583710000|2022-05-15 03:01:50|29885.7|29773.7|29888.2|29776.2|29888.3|29776.3|29885.4|29773.4|29
1652583720000|2022-05-15 03:02:00|29888.1|29776.1|29889.9|29777.9|29894.4|29782.4|29888.1|29776.1|29
1652583730000|2022-05-15 03:02:10|29889.8|29777.8|29894.7|29782.7|29895.2|29783.2|29889.4|29777.4|21
1652583740000|2022-05-15 03:02:20|29894.6|29782.6|29895.4|29783.4|29895.8|29783.8|29894.6|29782.6|15
1652583750000|2022-05-15 03:02:30|29895.3|29783.3|29889.6|29777.6|29895.3|29783.3|29888.5|29776.5|14
1652583760000|2022-05-15 03:02:40|29890.1|29778.1|29886.3|29774.3|29890.1|29778.1|29885.9|29773.9|16
1652583770000|2022-05-15 03:02:50|29886.4|29774.4|29890.9|29778.9|29891.6|29779.6|29885.9|29773.9|17
1652583780000|2022-05-15 03:03:00|29890.4|29778.4|29899.5|29787.5|29899.9|29787.9|29889.9|29777.9|27
1652583790000|2022-05-15 03:03:10|29899|29787|29897.1|29785.1|29899|29787|29896.3|29784.3|26
1652583800000|2022-05-15 03:03:20|29897|29785|29892.3|29780.3|29898.5|29786.5|29891.2|29779.2|23
1652583810000|2022-05-15 03:03:30|29892.1|29780.1|29892.2|29780.2|29892.5|29780.5|29891|29779|19
1652583820000|2022-05-15 03:03:40|29892|29780|29887.7|29775.7|29892|29780|29887.6|29775.6|14
1652583830000|2022-05-15 03:03:50|29887.8|29775.8|29887.8|29775.8|29888.1|29776.1|29887.6|29775.6|11
1652583840000|2022-05-15 03:04:00|29887.9|29775.9|29889|29777|29890.2|29778.2|29887.5|29775.5|10
1652583850000|2022-05-15 03:04:10|29889.2|29777.2|29889.9|29777.9|29891|29779|29889.2|29777.2|29
1652583860000|2022-05-15 03:04:20|29890|29778|29895.6|29783.6|29895.9|29783.9|29890|29778|23
1652583870000|2022-05-15 03:04:30|29895.5|29783.5|29898.1|29786.1|29898.1|29786.1|29895.2|29783.2|17
1652583880000|2022-05-15 03:04:40|29898|29786|29896.7|29784.7|29898.1|29786.1|29895.2|29783.2|25
1652583890000|2022-05-15 03:04:50|29897.1|29785.1|29897.1|29785.1|29898|29786|29896.1|29784.1|24
1652583900000|2022-05-15 03:05:00|29897.8|29785.8|29901.8|29789.8|29901.8|29789.8|29897.5|29785.5|25
1652583910000|2022-05-15 03:05:10|29901.7|29789.7|29901.5|29789.5|29901.8|29789.8|29901.2|29789.2|18
1652583920000|2022-05-15 03:05:20|29902|29790|29901.5|29789.5|29902|29790|29900.8|29788.8|14
1652583930000|2022-05-15 03:05:30|29901.6|29789.6|29898.9|29786.9|29901.6|29789.6|29898.9|29786.9|7
1652583940000|2022-05-15 03:05:40|29899.1|29787.1|29896|29784|29899.1|29787.1|29895.6|29783.6|23
1652583950000|2022-05-15 03:05:50|29896.5|29784.5|29899|29787|29899.2|29787.2|29895.6|29783.6|14
1652583960000|2022-05-15 03:06:00|29898.9|29786.9|29891.9|29779.9|29898.9|29786.9|29891.9|29779.9|9
1652583970000|2022-05-15 03:06:10|29890.4|29778.4|29888.1|29776.1|29890.4|29778.4|29886.7|29774.7|20
1652583980000|2022-05-15 03:06:20|29888|29776|29888.4|29776.4|29888.7|29776.7|29887.4|29775.4|14
1652583990000|2022-05-15 03:06:30|29888.7|29776.7|29887.7|29775.7|29889.1|29777.1|29887.7|29775.7|24
1652584000000|2022-05-15 03:06:40|29886.8|29774.8|29888.2|29776.2|29888.3|29776.3|29886.8|29774.8|13
1652584010000|2022-05-15 03:06:50|29888.3|29776.3|29888.3|29776.3|29888.7|29776.7|29888|29776|15
1652584020000|2022-05-15 03:07:00|29888.5|29776.5|29886.7|29774.7|29888.5|29776.5|29883.7|29771.7|18
1652584030000|2022-05-15 03:07:10|29886.5|29774.5|29885.2|29773.2|29887.3|29775.3|29885.2|29773.2|15
1652584040000|2022-05-15 03:07:20|29876.5|29764.5|29874.9|29762.9|29876.5|29764.5|29874.9|29762.9|12
1652584050000|2022-05-15 03:07:30|29874.8|29762.8|29874.8|29762.8|29874.8|29762.8|29874.8|29762.8|1
1652584060000|2022-05-15 03:07:40|29874.6|29762.6|29861.6|29749.6|29875|29763|29861.6|29749.6|27
1652584070000|2022-05-15 03:07:50|29861.3|29749.3|29856.1|29744.1|29861.3|29749.3|29855.9|29743.9|22
1652584080000|2022-05-15 03:08:00|29856.2|29744.2|29850.9|29738.9|29856.2|29744.2|29850.9|29738.9|13
1652584090000|2022-05-15 03:08:10|29851.4|29739.4|29854.7|29742.7|29856.3|29744.3|29851.4|29739.4|10
1652584100000|2022-05-15 03:08:20|29854.8|29742.8|29850.1|29738.1|29856.5|29744.5|29848.1|29736.1|17
1652584110000|2022-05-15 03:08:30|29850.2|29738.2|29847.6|29735.6|29850.6|29738.6|29847|29735|20
1652584120000|2022-05-15 03:08:40|29848.2|29736.2|29843.6|29731.6|29849.4|29737.4|29843.6|29731.6|22
1652584130000|2022-05-15 03:08:50|29843.9|29731.9|29838.8|29726.8|29844.9|29732.9|29838.4|29726.4|26
1652584140000|2022-05-15 03:09:00|29838.9|29726.9|29847.5|29735.5|29849.2|29737.2|29838.2|29726.2|27
1652584150000|2022-05-15 03:09:10|29847.7|29735.7|29858.4|29746.4|29858.4|29746.4|29846.9|29734.9|25
1652584160000|2022-05-15 03:09:20|29859|29747|29843.5|29731.5|29861.3|29749.3|29843.5|29731.5|31
1652584170000|2022-05-15 03:09:30|29843.7|29731.7|29843.9|29731.9|29844.5|29732.5|29842.8|29730.8|16
1652584180000|2022-05-15 03:09:40|29845|29733|29840.2|29728.2|29846|29734|29840.2|29728.2|21
1652584190000|2022-05-15 03:09:50|29840.3|29728.3|29842.4|29730.4|29842.8|29730.8|29839.4|29727.4|17
1652584200000|2022-05-15 03:10:00|29843.3|29731.3|29854.4|29742.4|29854.4|29742.4|29843|29731|23
1652584210000|2022-05-15 03:10:10|29854.5|29742.5|29862.1|29750.1|29862.2|29750.2|29854.5|29742.5|12
1652584220000|2022-05-15 03:10:20|29862.5|29750.5|29851.4|29739.4|29862.5|29750.5|29851.4|29739.4|28
1652584230000|2022-05-15 03:10:30|29850.7|29738.7|29852.9|29740.9|29853.7|29741.7|29847.9|29735.9|23
1652584240000|2022-05-15 03:10:40|29853.1|29741.1|29854.7|29742.7|29854.7|29742.7|29852.8|29740.8|21
1652584250000|2022-05-15 03:10:50|29854.6|29742.6|29854.8|29742.8|29854.8|29742.8|29854.1|29742.1|14
1652584260000|2022-05-15 03:11:00|29855.2|29743.2|29850.6|29738.6|29855.2|29743.2|29846.6|29734.6|25
1652584270000|2022-05-15 03:11:10|29850.9|29738.9|29855.2|29743.2|29855.3|29743.3|29850|29738|21
1652584280000|2022-05-15 03:11:20|29855.1|29743.1|29854.9|29742.9|29855.1|29743.1|29853|29741|15
1652584290000|2022-05-15 03:11:30|29855|29743|29855.1|29743.1|29855.1|29743.1|29854.9|29742.9|10
1652584300000|2022-05-15 03:11:40|29854.8|29742.8|29851.6|29739.6|29855.6|29743.6|29851.6|29739.6|6
1652584310000|2022-05-15 03:11:50|29850.5|29738.5|29850.1|29738.1|29850.6|29738.6|29849|29737|16
1652584320000|2022-05-15 03:12:00|29849.4|29737.4|29845.3|29733.3|29850.3|29738.3|29845.3|29733.3|19
1652584330000|2022-05-15 03:12:10|29845|29733|29841|29729|29845|29733|29841|29729|16
1652584340000|2022-05-15 03:12:20|29842.4|29730.4|29843.3|29731.3|29843.4|29731.4|29842.4|29730.4|11
1652584350000|2022-05-15 03:12:30|29844.6|29732.6|29838.6|29726.6|29844.6|29732.6|29838.5|29726.5|11
1652584360000|2022-05-15 03:12:40|29838.7|29726.7|29841.2|29729.2|29843.7|29731.7|29837.8|29725.8|18
1652584370000|2022-05-15 03:12:50|29839.9|29727.9|29838|29726|29840.2|29728.2|29837.9|29725.9|13
1652584380000|2022-05-15 03:13:00|29838.1|29726.1|29827.6|29715.6|29838.3|29726.3|29827.6|29715.6|15
1652584390000|2022-05-15 03:13:10|29827.8|29715.8|29831.2|29719.2|29831.5|29719.5|29827.4|29715.4|19
1652584400000|2022-05-15 03:13:20|29829.1|29717.1|29826.6|29714.6|29829.1|29717.1|29824.2|29712.2|18
1652584410000|2022-05-15 03:13:30|29826.5|29714.5|29829.8|29717.8|29829.8|29717.8|29825.3|29713.3|14
1652584420000|2022-05-15 03:13:40|29830.1|29718.1|29834.5|29722.5|29835.5|29723.5|29830.1|29718.1|25
1652584430000|2022-05-15 03:13:50|29834.7|29722.7|29837.3|29725.3|29837.3|29725.3|29834.7|29722.7|21
1652584440000|2022-05-15 03:14:00|29837.2|29725.2|29834.5|29722.5|29837.2|29725.2|29833.4|29721.4|20
1652584450000|2022-05-15 03:14:10|29830.9|29718.9|29828.2|29716.2|29830.9|29718.9|29827.2|29715.2|27
1652584460000|2022-05-15 03:14:20|29828.3|29716.3|29827.7|29715.7|29828.3|29716.3|29826.7|29714.7|29
1652584470000|2022-05-15 03:14:30|29827.4|29715.4|29826.4|29714.4|29828|29716|29825.2|29713.2|23
1652584480000|2022-05-15 03:14:40|29825.3|29713.3|29828.4|29716.4|29828.4|29716.4|29821.7|29709.7|26
1652584490000|2022-05-15 03:14:50|29828.5|29716.5|29828.4|29716.4|29828.9|29716.9|29828.1|29716.1|17
1652584500000|2022-05-15 03:15:00|29828.2|29716.2|29829.5|29717.5|29830.4|29718.4|29828.2|29716.2|19
1652584510000|2022-05-15 03:15:10|29829.7|29717.7|29825.4|29713.4|29829.7|29717.7|29825|29713|23
1652584520000|2022-05-15 03:15:20|29825.2|29713.2|29811.2|29699.2|29825.4|29713.4|29811.2|29699.2|22
1652584530000|2022-05-15 03:15:30|29811|29699|29813.3|29701.3|29814.4|29702.4|29811|29699|19
1652584540000|2022-05-15 03:15:40|29813.1|29701.1|29812.1|29700.1|29816.4|29704.4|29812.1|29700.1|12
1652584550000|2022-05-15 03:15:50|29811.9|29699.9|29747.7|29635.7|29811.9|29699.9|29737|29625|37
1652584560000|2022-05-15 03:16:00|29748.3|29636.3|29736.9|29624.9|29750.5|29638.5|29734.4|29622.4|35
1652584570000|2022-05-15 03:16:10|29739.2|29627.2|29737.1|29625.1|29747.1|29635.1|29736.3|29624.3|36
1652584580000|2022-05-15 03:16:20|29736.9|29624.9|29716.3|29604.3|29737|29625|29716.3|29604.3|35
1652584590000|2022-05-15 03:16:30|29713.9|29601.9|29709.2|29597.2|29713.9|29601.9|29702.3|29590.3|33
1652584600000|2022-05-15 03:16:40|29710.4|29598.4|29694.9|29582.9|29710.4|29598.4|29694.9|29582.9|29
1652584610000|2022-05-15 03:16:50|29696.4|29584.4|29697.3|29585.3|29700.1|29588.1|29694.8|29582.8|24
1652584620000|2022-05-15 03:17:00|29697.5|29585.5|29696.9|29584.9|29697.5|29585.5|29693.8|29581.8|22
1652584630000|2022-05-15 03:17:10|29697.8|29585.8|29713.6|29601.6|29713.8|29601.8|29697.8|29585.8|28
1652584640000|2022-05-15 03:17:20|29714.7|29602.7|29732.1|29620.1|29732.1|29620.1|29714.7|29602.7|29
1652584650000|2022-05-15 03:17:30|29731.9|29619.9|29740.2|29628.2|29740.2|29628.2|29729.8|29617.8|28
1652584660000|2022-05-15 03:17:40|29740.4|29628.4|29736.1|29624.1|29740.4|29628.4|29735.6|29623.6|25
1652584670000|2022-05-15 03:17:50|29736.2|29624.2|29741.7|29629.7|29741.7|29629.7|29736.1|29624.1|23
1652584680000|2022-05-15 03:18:00|29741.8|29629.8|29730|29618|29743.6|29631.6|29730|29618|31
1652584690000|2022-05-15 03:18:10|29729.2|29617.2|29723.3|29611.3|29730|29618|29720.7|29608.7|26
1652584700000|2022-05-15 03:18:20|29720.2|29608.2|29725.1|29613.1|29725.6|29613.6|29720.2|29608.2|17
1652584710000|2022-05-15 03:18:30|29725.3|29613.3|29716.6|29604.6|29726.1|29614.1|29716.6|29604.6|15
1652584720000|2022-05-15 03:18:40|29717.7|29605.7|29708.7|29596.7|29719.9|29607.9|29708.5|29596.5|24
1652584730000|2022-05-15 03:18:50|29709|29597|29709.5|29597.5|29719.5|29607.5|29708.8|29596.8|32
1652584740000|2022-05-15 03:19:00|29709.8|29597.8|29708|29596|29712|29600|29708|29596|20
1652584750000|2022-05-15 03:19:10|29703|29591|29701.6|29589.6|29704.6|29592.6|29700|29588|30
1652584760000|2022-05-15 03:19:20|29702.7|29590.7|29687.9|29575.9|29702.7|29590.7|29687.5|29575.5|31
1652584770000|2022-05-15 03:19:30|29687.8|29575.8|29687.7|29575.7|29688.3|29576.3|29687.6|29575.6|14
1652584780000|2022-05-15 03:19:40|29686.3|29574.3|29682.1|29570.1|29686.3|29574.3|29676.8|29564.8|29
1652584790000|2022-05-15 03:19:50|29682|29570|29676.2|29564.2|29682.2|29570.2|29670|29558|32
1652584800000|2022-05-15 03:20:00|29678.4|29566.4|29693|29581|29693.1|29581.1|29678.4|29566.4|33
1652584810000|2022-05-15 03:20:10|29693.2|29581.2|29695.7|29583.7|29697.3|29585.3|29693.2|29581.2|15
1652584820000|2022-05-15 03:20:20|29695.1|29583.1|29693.6|29581.6|29696|29584|29692.4|29580.4|27
1652584830000|2022-05-15 03:20:30|29695.4|29583.4|29705.2|29593.2|29705.2|29593.2|29694.5|29582.5|22
1652584840000|2022-05-15 03:20:40|29705.4|29593.4|29701.1|29589.1|29706.8|29594.8|29698.3|29586.3|28
1652584850000|2022-05-15 03:20:50|29701.8|29589.8|29696.3|29584.3|29702.1|29590.1|29696.3|29584.3|31
1652584860000|2022-05-15 03:21:00|29696.4|29584.4|29711.2|29599.2|29711.4|29599.4|29696.4|29584.4|29
1652584870000|2022-05-15 03:21:10|29711.3|29599.3|29710.9|29598.9|29713.9|29601.9|29710.9|29598.9|28
1652584880000|2022-05-15 03:21:20|29709.4|29597.4|29711.8|29599.8|29713.9|29601.9|29709.2|29597.2|29
1652584890000|2022-05-15 03:21:30|29711.9|29599.9|29711.7|29599.7|29711.9|29599.9|29709.8|29597.8|25
1652584900000|2022-05-15 03:21:40|29711.6|29599.6|29711.6|29599.6|29711.8|29599.8|29711.3|29599.3|17
1652584910000|2022-05-15 03:21:50|29711.7|29599.7|29711.3|29599.3|29711.8|29599.8|29710.6|29598.6|14
1652584920000|2022-05-15 03:22:00|29712.7|29600.7|29714.5|29602.5|29716.4|29604.4|29712.7|29600.7|20
1652584930000|2022-05-15 03:22:10|29713.6|29601.6|29714.4|29602.4|29715.5|29603.5|29713.4|29601.4|23
1652584940000|2022-05-15 03:22:20|29714.9|29602.9|29714|29602|29715.6|29603.6|29713.7|29601.7|24
1652584950000|2022-05-15 03:22:30|29713.5|29601.5|29714.6|29602.6|29714.9|29602.9|29713|29601|22
1652584960000|2022-05-15 03:22:40|29714.5|29602.5|29713.7|29601.7|29715.3|29603.3|29713.6|29601.6|22
1652584970000|2022-05-15 03:22:50|29713.6|29601.6|29710.1|29598.1|29713.7|29601.7|29709.7|29597.7|21
1652584980000|2022-05-15 03:23:00|29710.2|29598.2|29699|29587|29710.8|29598.8|29698.9|29586.9|22
1652584990000|2022-05-15 03:23:10|29699.1|29587.1|29702.8|29590.8|29704.4|29592.4|29699.1|29587.1|26
1652585000000|2022-05-15 03:23:20|29702|29590|29698.2|29586.2|29703.5|29591.5|29697.8|29585.8|28
1652585010000|2022-05-15 03:23:30|29697.1|29585.1|29695.6|29583.6|29698.6|29586.6|29694.7|29582.7|20
1652585020000|2022-05-15 03:23:40|29695.7|29583.7|29697.3|29585.3|29698.3|29586.3|29695.7|29583.7|23
1652585030000|2022-05-15 03:23:50|29697.4|29585.4|29695.2|29583.2|29698.1|29586.1|29692.6|29580.6|24
1652585040000|2022-05-15 03:24:00|29696.3|29584.3|29680.8|29568.8|29696.8|29584.8|29680.8|29568.8|27
1652585050000|2022-05-15 03:24:10|29677.7|29565.7|29672.5|29560.5|29681.4|29569.4|29666.9|29554.9|33
1652585060000|2022-05-15 03:24:20|29672.3|29560.3|29678.2|29566.2|29682.2|29570.2|29669.1|29557.1|36
1652585070000|2022-05-15 03:24:30|29677.5|29565.5|29681.8|29569.8|29681.8|29569.8|29671.9|29559.9|26
1652585080000|2022-05-15 03:24:40|29682.4|29570.4|29667.3|29555.3|29682.5|29570.5|29667.3|29555.3|30
1652585090000|2022-05-15 03:24:50|29667|29555|29664.3|29552.3|29667|29555|29663.2|29551.2|30
1652585100000|2022-05-15 03:25:00|29663.9|29551.9|29678.6|29566.6|29681.4|29569.4|29663.9|29551.9|34
1652585110000|2022-05-15 03:25:10|29679.5|29567.5|29673.8|29561.8|29679.5|29567.5|29671.2|29559.2|32
1652585120000|2022-05-15 03:25:20|29672.3|29560.3|29673.2|29561.2|29673.2|29561.2|29671.1|29559.1|32
1652585130000|2022-05-15 03:25:30|29672.9|29560.9|29671.6|29559.6|29673.1|29561.1|29670.6|29558.6|30
1652585140000|2022-05-15 03:25:40|29671.7|29559.7|29664.3|29552.3|29671.8|29559.8|29663|29551|21
1652585150000|2022-05-15 03:25:50|29664.4|29552.4|29667|29555|29667.7|29555.7|29664.4|29552.4|24
1652585160000|2022-05-15 03:26:00|29666.2|29554.2|29661|29549|29666.2|29554.2|29658.5|29546.5|26
1652585170000|2022-05-15 03:26:10|29662.6|29550.6|29665.5|29553.5|29665.5|29553.5|29661.5|29549.5|30
1652585180000|2022-05-15 03:26:20|29665.7|29553.7|29662.4|29550.4|29665.7|29553.7|29661.5|29549.5|25
1652585190000|2022-05-15 03:26:30|29663|29551|29660.7|29548.7|29663.1|29551.1|29659.5|29547.5|28
1652585200000|2022-05-15 03:26:40|29660.4|29548.4|29664.1|29552.1|29664.7|29552.7|29660.4|29548.4|25
1652585210000|2022-05-15 03:26:50|29664.2|29552.2|29664.4|29552.4|29664.7|29552.7|29664.2|29552.2|16
1652585220000|2022-05-15 03:27:00|29665.1|29553.1|29665.8|29553.8|29666|29554|29664.5|29552.5|19
1652585230000|2022-05-15 03:27:10|29666|29554|29666.1|29554.1|29666.5|29554.5|29665.2|29553.2|16
1652585240000|2022-05-15 03:27:20|29665.8|29553.8|29664.4|29552.4|29666.1|29554.1|29663.3|29551.3|14
1652585250000|2022-05-15 03:27:30|29664.5|29552.5|29664|29552|29664.6|29552.6|29664|29552|14
1652585260000|2022-05-15 03:27:40|29664.5|29552.5|29664.8|29552.8|29665.1|29553.1|29664.5|29552.5|21
1652585270000|2022-05-15 03:27:50|29664.6|29552.6|29660.7|29548.7|29664.7|29552.7|29660.7|29548.7|14
1652585280000|2022-05-15 03:28:00|29660.1|29548.1|29641.2|29529.2|29660.1|29548.1|29640.1|29528.1|26
1652585290000|2022-05-15 03:28:10|29643.7|29531.7|29638.1|29526.1|29648.3|29536.3|29637.5|29525.5|35
1652585300000|2022-05-15 03:28:20|29638.3|29526.3|29644.4|29532.4|29644.6|29532.6|29638|29526|30
1652585310000|2022-05-15 03:28:30|29644.6|29532.6|29643.8|29531.8|29645.9|29533.9|29643.8|29531.8|27
1652585320000|2022-05-15 03:28:40|29644.8|29532.8|29635.9|29523.9|29647.8|29535.8|29635|29523|30
1652585330000|2022-05-15 03:28:50|29635.4|29523.4|29638.8|29526.8|29638.8|29526.8|29631.2|29519.2|30
1652585340000|2022-05-15 03:29:00|29638.4|29526.4|29623.3|29511.3|29638.7|29526.7|29622.7|29510.7|33
1652585350000|2022-05-15 03:29:10|29623.1|29511.1|29629.8|29517.8|29630.4|29518.4|29623.1|29511.1|26
1652585360000|2022-05-15 03:29:20|29629.7|29517.7|29631|29519|29631.3|29519.3|29629.7|29517.7|22
1652585370000|2022-05-15 03:29:30|29631.2|29519.2|29637|29525|29637|29525|29631.2|29519.2|18
1652585380000|2022-05-15 03:29:40|29636.9|29524.9|29658.6|29546.6|29658.7|29546.7|29636.5|29524.5|26
1652585390000|2022-05-15 03:29:50|29658.2|29546.2|29659.3|29547.3|29659.3|29547.3|29652.8|29540.8|28
1652585400000|2022-05-15 03:30:00|29659.4|29547.4|29649.7|29537.7|29659.4|29547.4|29648.1|29536.1|31
1652585410000|2022-05-15 03:30:10|29649.6|29537.6|29645.7|29533.7|29649.7|29537.7|29643.9|29531.9|27
1652585420000|2022-05-15 03:30:20|29645|29533|29639.2|29527.2|29645.5|29533.5|29636.8|29524.8|23
1652585430000|2022-05-15 03:30:30|29639.9|29527.9|29638.3|29526.3|29642.2|29530.2|29638.3|29526.3|18
1652585440000|2022-05-15 03:30:40|29638.2|29526.2|29632.4|29520.4|29638.2|29526.2|29632.4|29520.4|26
1652585450000|2022-05-15 03:30:50|29632.5|29520.5|29631.8|29519.8|29632.5|29520.5|29631.4|29519.4|16
1652585460000|2022-05-15 03:31:00|29631.5|29519.5|29593.1|29481.1|29631.7|29519.7|29581.6|29469.6|34
1652585470000|2022-05-15 03:31:10|29595.5|29483.5|29581.4|29469.4|29597.6|29485.6|29571.6|29459.6|36
1652585480000|2022-05-15 03:31:20|29581.5|29469.5|29603.9|29491.9|29605.3|29493.3|29581.5|29469.5|28
1652585490000|2022-05-15 03:31:30|29604|29492|29607|29495|29607.2|29495.2|29601.1|29489.1|28
1652585500000|2022-05-15 03:31:40|29607.1|29495.1|29603|29491|29607.1|29495.1|29599.3|29487.3|36
1652585510000|2022-05-15 03:31:50|29603.4|29491.4|29602.8|29490.8|29603.6|29491.6|29602.4|29490.4|29
1652585520000|2022-05-15 03:32:00|29603.1|29491.1|29613|29501|29613.4|29501.4|29603.1|29491.1|29
1652585530000|2022-05-15 03:32:10|29613.2|29501.2|29611.6|29499.6|29613.2|29501.2|29607|29495|31
1652585540000|2022-05-15 03:32:20|29610.5|29498.5|29613.3|29501.3|29613.3|29501.3|29610.5|29498.5|31
1652585550000|2022-05-15 03:32:30|29613.2|29501.2|29613.5|29501.5|29613.8|29501.8|29611.5|29499.5|27
1652585560000|2022-05-15 03:32:40|29614.4|29502.4|29624.7|29512.7|29624.7|29512.7|29614.1|29502.1|26
1652585570000|2022-05-15 03:32:50|29626.6|29514.6|29636|29524|29636.1|29524.1|29626.4|29514.4|32
1652585580000|2022-05-15 03:33:00|29636.2|29524.2|29627.8|29515.8|29636.2|29524.2|29624.9|29512.9|33
1652585590000|2022-05-15 03:33:10|29628.8|29516.8|29623.8|29511.8|29628.9|29516.9|29623.8|29511.8|24
1652585600000|2022-05-15 03:33:20|29624|29512|29609.9|29497.9|29627.1|29515.1|29609.9|29497.9|28
1652585610000|2022-05-15 03:33:30|29610.6|29498.6|29617.2|29505.2|29618.5|29506.5|29610.6|29498.6|32
1652585620000|2022-05-15 03:33:40|29617.3|29505.3|29618.8|29506.8|29620.2|29508.2|29617|29505|20
1652585630000|2022-05-15 03:33:50|29619.1|29507.1|29622.3|29510.3|29622.7|29510.7|29618.6|29506.6|19
1652585640000|2022-05-15 03:34:00|29623.1|29511.1|29629.5|29517.5|29629.5|29517.5|29623.1|29511.1|22
1652585650000|2022-05-15 03:34:10|29629.6|29517.6|29635.4|29523.4|29635.4|29523.4|29629.6|29517.6|26
1652585660000|2022-05-15 03:34:20|29635.3|29523.3|29638.8|29526.8|29639.1|29527.1|29635.2|29523.2|17
1652585670000|2022-05-15 03:34:30|29639|29527|29635.5|29523.5|29639.1|29527.1|29635|29523|20
1652585680000|2022-05-15 03:34:40|29635.8|29523.8|29639.3|29527.3|29639.3|29527.3|29635.6|29523.6|21
1652585690000|2022-05-15 03:34:50|29639|29527|29639.5|29527.5|29640.3|29528.3|29639|29527|15
1652585700000|2022-05-15 03:35:00|29639.4|29527.4|29650.1|29538.1|29650.8|29538.8|29639.4|29527.4|26
1652585710000|2022-05-15 03:35:10|29645.9|29533.9|29657.3|29545.3|29657.3|29545.3|29645.4|29533.4|29
1652585720000|2022-05-15 03:35:20|29659.4|29547.4|29662|29550|29662|29550|29657.1|29545.1|28
1652585730000|2022-05-15 03:35:30|29663.4|29551.4|29665.7|29553.7|29666.4|29554.4|29658.3|29546.3|29
1652585740000|2022-05-15 03:35:40|29664.2|29552.2|29663.2|29551.2|29666.7|29554.7|29662.8|29550.8|22
1652585750000|2022-05-15 03:35:50|29662.1|29550.1|29672|29560|29672.1|29560.1|29661.7|29549.7|25
1652585760000|2022-05-15 03:36:00|29672.1|29560.1|29673|29561|29675.9|29563.9|29670.9|29558.9|29
1652585770000|2022-05-15 03:36:10|29672.6|29560.6|29674.5|29562.5|29675.6|29563.6|29671.9|29559.9|28
1652585780000|2022-05-15 03:36:20|29674.8|29562.8|29677.9|29565.9|29678.6|29566.6|29674.8|29562.8|20
1652585790000|2022-05-15 03:36:30|29678|29566|29679.9|29567.9|29679.9|29567.9|29677.9|29565.9|23
1652585800000|2022-05-15 03:36:40|29679.3|29567.3|29685.5|29573.5|29685.5|29573.5|29679.3|29567.3|28
1652585810000|2022-05-15 03:36:50|29686|29574|29686|29574|29687.2|29575.2|29685.4|29573.4|20
1652585820000|2022-05-15 03:37:00|29686.1|29574.1|29691.2|29579.2|29696.1|29584.1|29685|29573|33
1652585830000|2022-05-15 03:37:10|29690.3|29578.3|29688.6|29576.6|29690.3|29578.3|29685.6|29573.6|19
1652585840000|2022-05-15 03:37:20|29689.5|29577.5|29684.5|29572.5|29689.5|29577.5|29684.5|29572.5|25
1652585850000|2022-05-15 03:37:30|29684.4|29572.4|29689.7|29577.7|29689.7|29577.7|29684.4|29572.4|22
1652585860000|2022-05-15 03:37:40|29689.6|29577.6|29689.6|29577.6|29690.4|29578.4|29688.9|29576.9|26
1652585870000|2022-05-15 03:37:50|29689.7|29577.7|29691.7|29579.7|29691.7|29579.7|29688.2|29576.2|11
1652585880000|2022-05-15 03:38:00|29691.3|29579.3|29695.1|29583.1|29695.6|29583.6|29691.3|29579.3|30
1652585890000|2022-05-15 03:38:10|29694.9|29582.9|29696.2|29584.2|29696.5|29584.5|29694.9|29582.9|15
1652585900000|2022-05-15 03:38:20|29696.1|29584.1|29697.7|29585.7|29697.7|29585.7|29695.6|29583.6|15
1652585910000|2022-05-15 03:38:30|29698.7|29586.7|29700.5|29588.5|29704.7|29592.7|29698.7|29586.7|27
1652585920000|2022-05-15 03:38:40|29700.2|29588.2|29697.1|29585.1|29700.2|29588.2|29696.6|29584.6|18
1652585930000|2022-05-15 03:38:50|29697|29585|29700.7|29588.7|29700.9|29588.9|29697|29585|18
1652585940000|2022-05-15 03:39:00|29700.4|29588.4|29705.1|29593.1|29706.3|29594.3|29699.9|29587.9|31
1652585950000|2022-05-15 03:39:10|29706.3|29594.3|29693.5|29581.5|29711.5|29599.5|29691.1|29579.1|31
1652585960000|2022-05-15 03:39:20|29692.8|29580.8|29704.2|29592.2|29704.3|29592.3|29692.1|29580.1|25
1652585970000|2022-05-15 03:39:30|29703.8|29591.8|29704.7|29592.7|29704.7|29592.7|29702.9|29590.9|27
1652585980000|2022-05-15 03:39:40|29704.8|29592.8|29704.3|29592.3|29704.9|29592.9|29704.3|29592.3|21
1652585990000|2022-05-15 03:39:50|29704.2|29592.2|29695.9|29583.9|29704.2|29592.2|29695.4|29583.4|28
1652586000000|2022-05-15 03:40:00|29696.1|29584.1|29699.7|29587.7|29703.5|29591.5|29696.1|29584.1|23
1652586010000|2022-05-15 03:40:10|29701.3|29589.3|29706.1|29594.1|29709.3|29597.3|29701.3|29589.3|25
1652586020000|2022-05-15 03:40:20|29706|29594|29706|29594|29706.8|29594.8|29705.6|29593.6|18
1652586030000|2022-05-15 03:40:30|29706.3|29594.3|29706.7|29594.7|29707.8|29595.8|29706.2|29594.2|18
1652586040000|2022-05-15 03:40:40|29707.6|29595.6|29706.5|29594.5|29707.6|29595.6|29705.6|29593.6|15
1652586050000|2022-05-15 03:40:50|29706.7|29594.7|29705.5|29593.5|29707.4|29595.4|29704.5|29592.5|24
1652586060000|2022-05-15 03:41:00|29705.4|29593.4|29702.8|29590.8|29705.6|29593.6|29702.1|29590.1|17
1652586070000|2022-05-15 03:41:10|29702.4|29590.4|29705.6|29593.6|29705.6|29593.6|29702.3|29590.3|20
1652586080000|2022-05-15 03:41:20|29705.5|29593.5|29708.3|29596.3|29709.1|29597.1|29704.2|29592.2|22
1652586090000|2022-05-15 03:41:30|29708.8|29596.8|29712.1|29600.1|29712.2|29600.2|29708.8|29596.8|22
1652586100000|2022-05-15 03:41:40|29712.2|29600.2|29711.5|29599.5|29712.4|29600.4|29711.3|29599.3|21
1652586110000|2022-05-15 03:41:50|29711.6|29599.6|29711.6|29599.6|29712.3|29600.3|29710.5|29598.5|19
1652586120000|2022-05-15 03:42:00|29711|29599|29711.5|29599.5|29712.3|29600.3|29711|29599|11
1652586130000|2022-05-15 03:42:10|29711.4|29599.4|29718.2|29606.2|29718.3|29606.3|29711.4|29599.4|19
1652586140000|2022-05-15 03:42:20|29718.9|29606.9|29712.2|29600.2|29719.8|29607.8|29712.2|29600.2|26
1652586150000|2022-05-15 03:42:30|29712.8|29600.8|29705.9|29593.9|29713|29601|29705.8|29593.8|24
1652586160000|2022-05-15 03:42:40|29706|29594|29697.6|29585.6|29706.1|29594.1|29696.9|29584.9|24
1652586170000|2022-05-15 03:42:50|29698.8|29586.8|29695.4|29583.4|29699.9|29587.9|29692.4|29580.4|25
1652586180000|2022-05-15 03:43:00|29695.8|29583.8|29696.4|29584.4|29696.7|29584.7|29694.2|29582.2|23
1652586190000|2022-05-15 03:43:10|29695.6|29583.6|29696.8|29584.8|29697.5|29585.5|29693.9|29581.9|19
1652586200000|2022-05-15 03:43:20|29697.3|29585.3|29693.2|29581.2|29697.3|29585.3|29691.4|29579.4|14
1652586210000|2022-05-15 03:43:30|29694.3|29582.3|29683.4|29571.4|29695.9|29583.9|29683.4|29571.4|12
1652586220000|2022-05-15 03:43:40|29682.1|29570.1|29676.5|29564.5|29682.1|29570.1|29676.1|29564.1|11
1652586230000|2022-05-15 03:43:50|29676.6|29564.6|29675.7|29563.7|29678|29566|29674.7|29562.7|24
1652586240000|2022-05-15 03:44:00|29675.3|29563.3|29673.8|29561.8|29675.3|29563.3|29672.1|29560.1|7
1652586250000|2022-05-15 03:44:10|29674.2|29562.2|29675.7|29563.7|29676.1|29564.1|29672.5|29560.5|16
1652586260000|2022-05-15 03:44:20|29675.8|29563.8|29677.1|29565.1|29677.1|29565.1|29675.4|29563.4|12
1652586270000|2022-05-15 03:44:30|29676.8|29564.8|29676.3|29564.3|29676.8|29564.8|29675.1|29563.1|15
1652586280000|2022-05-15 03:44:40|29676.4|29564.4|29682.9|29570.9|29683|29571|29676.4|29564.4|14
1652586290000|2022-05-15 03:44:50|29683.4|29571.4|29681.7|29569.7|29685|29573|29681.7|29569.7|18
1652586300000|2022-05-15 03:45:00|29680.6|29568.6|29693.3|29581.3|29693.3|29581.3|29679.9|29567.9|23
1652586310000|2022-05-15 03:45:10|29691.2|29579.2|29699.1|29587.1|29699.1|29587.1|29689.1|29577.1|24
1652586320000|2022-05-15 03:45:20|29700.7|29588.7|29708.6|29596.6|29708.9|29596.9|29699.1|29587.1|31
1652586330000|2022-05-15 03:45:30|29708.4|29596.4|29708.5|29596.5|29711.7|29599.7|29705.1|29593.1|28
1652586340000|2022-05-15 03:45:40|29708.1|29596.1|29709.6|29597.6|29710.8|29598.8|29708.1|29596.1|24
1652586350000|2022-05-15 03:45:50|29709|29597|29707.9|29595.9|29711.1|29599.1|29707|29595|22
1652586360000|2022-05-15 03:46:00|29707.3|29595.3|29705.8|29593.8|29708.6|29596.6|29705.8|29593.8|21
1652586370000|2022-05-15 03:46:10|29706.4|29594.4|29707.8|29595.8|29707.8|29595.8|29706.4|29594.4|23
1652586380000|2022-05-15 03:46:20|29707.7|29595.7|29706.5|29594.5|29707.8|29595.8|29706.4|29594.4|16
1652586390000|2022-05-15 03:46:30|29706.4|29594.4|29704.4|29592.4|29708|29596|29703.2|29591.2|27
1652586400000|2022-05-15 03:46:40|29704.9|29592.9|29703.4|29591.4|29705.6|29593.6|29703.3|29591.3|19
1652586410000|2022-05-15 03:46:50|29703.6|29591.6|29700.1|29588.1|29703.6|29591.6|29698.3|29586.3|29
1652586420000|2022-05-15 03:47:00|29700.6|29588.6|29707.2|29595.2|29707.3|29595.3|29700.3|29588.3|32
1652586430000|2022-05-15 03:47:10|29707.3|29595.3|29706.7|29594.7|29707.4|29595.4|29706.5|29594.5|21
1652586440000|2022-05-15 03:47:20|29706.6|29594.6|29706.9|29594.9|29707.5|29595.5|29706.6|29594.6|16
1652586450000|2022-05-15 03:47:30|29706.8|29594.8|29707.1|29595.1|29707.7|29595.7|29706.8|29594.8|12
1652586460000|2022-05-15 03:47:40|29707.2|29595.2|29707.6|29595.6|29707.6|29595.6|29707.1|29595.1|6
1652586470000|2022-05-15 03:47:50|29707.7|29595.7|29707.7|29595.7|29708.2|29596.2|29707.5|29595.5|20
1652586480000|2022-05-15 03:48:00|29707.5|29595.5|29709.3|29597.3|29709.4|29597.4|29707.5|29595.5|22
1652586490000|2022-05-15 03:48:10|29709.2|29597.2|29710|29598|29710|29598|29708.7|29596.7|18
1652586500000|2022-05-15 03:48:20|29710.1|29598.1|29712.7|29600.7|29712.9|29600.9|29710.1|29598.1|10
1652586510000|2022-05-15 03:48:30|29712.6|29600.6|29712.5|29600.5|29712.8|29600.8|29712.2|29600.2|11
1652586520000|2022-05-15 03:48:40|29712.6|29600.6|29712.5|29600.5|29712.9|29600.9|29712|29600|18
1652586530000|2022-05-15 03:48:50|29712.4|29600.4|29712.6|29600.6|29713.1|29601.1|29710.6|29598.6|20
1652586540000|2022-05-15 03:49:00|29712.7|29600.7|29715|29603|29715.2|29603.2|29712.7|29600.7|21
1652586550000|2022-05-15 03:49:10|29715.3|29603.3|29717.8|29605.8|29719.1|29607.1|29714.8|29602.8|21
1652586560000|2022-05-15 03:49:20|29718.3|29606.3|29718.8|29606.8|29720.1|29608.1|29717.8|29605.8|25
1652586570000|2022-05-15 03:49:30|29718.5|29606.5|29717.5|29605.5|29721.8|29609.8|29717.5|29605.5|15
1652586580000|2022-05-15 03:49:40|29717.3|29605.3|29718.9|29606.9|29722.3|29610.3|29717.3|29605.3|21
1652586590000|2022-05-15 03:49:50|29719.4|29607.4|29719.5|29607.5|29720|29608|29717.8|29605.8|23
1652586600000|2022-05-15 03:50:00|29720.5|29608.5|29723.6|29611.6|29723.8|29611.8|29718.5|29606.5|27
1652586610000|2022-05-15 03:50:10|29723.8|29611.8|29715.4|29603.4|29723.9|29611.9|29715.4|29603.4|17
1652586620000|2022-05-15 03:50:20|29715.3|29603.3|29711.4|29599.4|29716.1|29604.1|29711.4|29599.4|20
1652586630000|2022-05-15 03:50:30|29711.2|29599.2|29709|29597|29711.6|29599.6|29709|29597|11
1652586640000|2022-05-15 03:50:40|29708.9|29596.9|29708.1|29596.1|29708.9|29596.9|29708.1|29596.1|3
1652586650000|2022-05-15 03:50:50|29707.9|29595.9|29708|29596|29710.1|29598.1|29707.5|29595.5|18
1652586660000|2022-05-15 03:51:00|29708.2|29596.2|29715.1|29603.1|29715.1|29603.1|29708.2|29596.2|18
1652586670000|2022-05-15 03:51:10|29714.8|29602.8|29716.4|29604.4|29717.2|29605.2|29712|29600|24
1652586680000|2022-05-15 03:51:20|29716.5|29604.5|29715.9|29603.9|29716.6|29604.6|29715.7|29603.7|10
1652586690000|2022-05-15 03:51:30|29715|29603|29715.9|29603.9|29715.9|29603.9|29714.6|29602.6|17
1652586700000|2022-05-15 03:51:40|29716|29604|29715.9|29603.9|29716|29604|29715.9|29603.9|2
1652586710000|2022-05-15 03:51:50|29716.6|29604.6|29719.1|29607.1|29719.4|29607.4|29716.6|29604.6|15
1652586720000|2022-05-15 03:52:00|29718.8|29606.8|29719.1|29607.1|29719.5|29607.5|29717.5|29605.5|20
1652586730000|2022-05-15 03:52:10|29719.2|29607.2|29719.1|29607.1|29719.3|29607.3|29718.7|29606.7|6
1652586740000|2022-05-15 03:52:20|29719.6|29607.6|29723.3|29611.3|29723.3|29611.3|29719.3|29607.3|13
1652586750000|2022-05-15 03:52:30|29723.4|29611.4|29724.5|29612.5|29724.8|29612.8|29722.7|29610.7|17
1652586760000|2022-05-15 03:52:40|29723.8|29611.8|29723.7|29611.7|29723.9|29611.9|29722.7|29610.7|8
1652586770000|2022-05-15 03:52:50|29724.1|29612.1|29722.6|29610.6|29724.1|29612.1|29722.1|29610.1|20
1652586780000|2022-05-15 03:53:00|29722.5|29610.5|29721.9|29609.9|29722.8|29610.8|29721.9|29609.9|13
1652586790000|2022-05-15 03:53:10|29722.1|29610.1|29722|29610|29723.5|29611.5|29722|29610|17
1652586800000|2022-05-15 03:53:20|29722.1|29610.1|29722.3|29610.3|29722.3|29610.3|29721.3|29609.3|9
1652586810000|2022-05-15 03:53:30|29722.1|29610.1|29722.5|29610.5|29723.5|29611.5|29722.1|29610.1|18
1652586820000|2022-05-15 03:53:40|29722.6|29610.6|29722.6|29610.6|29722.8|29610.8|29722.5|29610.5|7
1652586830000|2022-05-15 03:53:50|29722.5|29610.5|29723.1|29611.1|29723.2|29611.2|29722.5|29610.5|9
1652586840000|2022-05-15 03:54:00|29723.5|29611.5|29719.6|29607.6|29723.5|29611.5|29719.6|29607.6|21
1652586850000|2022-05-15 03:54:10|29719.8|29607.8|29721.9|29609.9|29724.2|29612.2|29719.8|29607.8|22
1652586860000|2022-05-15 03:54:20|29720.8|29608.8|29720.3|29608.3|29720.9|29608.9|29719.6|29607.6|15
1652586870000|2022-05-15 03:54:30|29721.1|29609.1|29722.2|29610.2|29722.6|29610.6|29721.1|29609.1|19
1652586880000|2022-05-15 03:54:40|29722.6|29610.6|29723.6|29611.6|29724|29612|29720.7|29608.7|30
1652586890000|2022-05-15 03:54:50|29724.1|29612.1|29722.8|29610.8|29724.6|29612.6|29722.7|29610.7|28
1652586900000|2022-05-15 03:55:00|29722.9|29610.9|29719.3|29607.3|29722.9|29610.9|29716.6|29604.6|16
1652586910000|2022-05-15 03:55:10|29719.5|29607.5|29723.8|29611.8|29724|29612|29719.5|29607.5|18
1652586920000|2022-05-15 03:55:20|29723.5|29611.5|29721.2|29609.2|29723.7|29611.7|29720.3|29608.3|18
1652586930000|2022-05-15 03:55:30|29721|29609|29724.7|29612.7|29725|29613|29721|29609|12
1652586940000|2022-05-15 03:55:40|29724.6|29612.6|29731.4|29619.4|29731.4|29619.4|29724.6|29612.6|23
1652586950000|2022-05-15 03:55:50|29731.7|29619.7|29743.7|29631.7|29745.3|29633.3|29731.1|29619.1|22
1652586960000|2022-05-15 03:56:00|29744.6|29632.6|29746.2|29634.2|29749.1|29637.1|29744.6|29632.6|14
1652586970000|2022-05-15 03:56:10|29746.1|29634.1|29742.7|29630.7|29747.1|29635.1|29742.7|29630.7|29
1652586980000|2022-05-15 03:56:20|29742.1|29630.1|29741.3|29629.3|29742.1|29630.1|29740.7|29628.7|21
1652586990000|2022-05-15 03:56:30|29741.6|29629.6|29741.9|29629.9|29741.9|29629.9|29741|29629|21
1652587000000|2022-05-15 03:56:40|29741.8|29629.8|29741.4|29629.4|29742|29630|29741.4|29629.4|9
1652587010000|2022-05-15 03:56:50|29742|29630|29742.7|29630.7|29742.7|29630.7|29741.4|29629.4|14
1652587020000|2022-05-15 03:57:00|29742.6|29630.6|29743.3|29631.3|29745.2|29633.2|29742.6|29630.6|25
1652587030000|2022-05-15 03:57:10|29743.2|29631.2|29744.7|29632.7|29744.7|29632.7|29742.8|29630.8|23
1652587040000|2022-05-15 03:57:20|29745|29633|29744.8|29632.8|29745|29633|29743.4|29631.4|13
1652587050000|2022-05-15 03:57:30|29744.7|29632.7|29744.7|29632.7|29744.8|29632.8|29744.5|29632.5|12
1652587060000|2022-05-15 03:57:40|29744.3|29632.3|29744.2|29632.2|29744.7|29632.7|29744.2|29632.2|7
1652587070000|2022-05-15 03:57:50|29744|29632|29744.3|29632.3|29744.3|29632.3|29744|29632|3
1652587080000|2022-05-15 03:58:00|29744.2|29632.2|29748.7|29636.7|29749.7|29637.7|29744.1|29632.1|20
1652587090000|2022-05-15 03:58:10|29749.2|29637.2|29749.2|29637.2|29750.1|29638.1|29748.4|29636.4|13
1652587100000|2022-05-15 03:58:20|29749.5|29637.5|29749.2|29637.2|29750|29638|29749.2|29637.2|12
1652587110000|2022-05-15 03:58:30|29748.6|29636.6|29748.6|29636.6|29749.5|29637.5|29748.5|29636.5|11
1652587120000|2022-05-15 03:58:40|29749.2|29637.2|29749.9|29637.9|29749.9|29637.9|29749.2|29637.2|2
1652587130000|2022-05-15 03:58:50|29748.7|29636.7|29749.5|29637.5|29749.5|29637.5|29748.5|29636.5|12
1652587140000|2022-05-15 03:59:00|29749.6|29637.6|29748.8|29636.8|29752.2|29640.2|29748.4|29636.4|29
1652587150000|2022-05-15 03:59:10|29748.7|29636.7|29746.1|29634.1|29749.8|29637.8|29746|29634|20
1652587160000|2022-05-15 03:59:20|29745.9|29633.9|29743.1|29631.1|29745.9|29633.9|29742.7|29630.7|18
1652587170000|2022-05-15 03:59:30|29741.7|29629.7|29741.3|29629.3|29742.2|29630.2|29741.2|29629.2|14
1652587180000|2022-05-15 03:59:40|29741.5|29629.5|29742.1|29630.1|29742.1|29630.1|29741.2|29629.2|8
1652587190000|2022-05-15 03:59:50|29742.3|29630.3|29742.8|29630.8|29743|29631|29741.3|29629.3|24
1652587200000|2022-05-15 04:00:00|29742.9|29630.9|29742.3|29630.3|29742.9|29630.9|29740.3|29628.3|24
1652587210000|2022-05-15 04:00:10|29742.4|29630.4|29745.5|29633.5|29745.9|29633.9|29742.3|29630.3|22
1652587220000|2022-05-15 04:00:20|29745.1|29633.1|29740.5|29628.5|29754.7|29642.7|29740.2|29628.2|34
1652587230000|2022-05-15 04:00:30|29740.4|29628.4|29736.3|29624.3|29740.4|29628.4|29730.7|29618.7|24
1652587240000|2022-05-15 04:00:40|29735.6|29623.6|29737.7|29625.7|29738.7|29626.7|29735.6|29623.6|17
1652587250000|2022-05-15 04:00:50|29738.7|29626.7|29739.2|29627.2|29740.2|29628.2|29738.4|29626.4|15
1652587260000|2022-05-15 04:01:00|29739.7|29627.7|29735.6|29623.6|29739.7|29627.7|29735.3|29623.3|13
1652587270000|2022-05-15 04:01:10|29733.9|29621.9|29732.1|29620.1|29733.9|29621.9|29732.1|29620.1|6
1652587280000|2022-05-15 04:01:20|29733.5|29621.5|29727.3|29615.3|29733.9|29621.9|29726.8|29614.8|12
1652587290000|2022-05-15 04:01:30|29730.1|29618.1|29735|29623|29735|29623|29728.5|29616.5|10
1652587300000|2022-05-15 04:01:40|29729|29617|29728|29616|29729|29617|29727.4|29615.4|11
1652587310000|2022-05-15 04:01:50|29728.6|29616.6|29726.8|29614.8|29728.6|29616.6|29726.3|29614.3|14
1652587320000|2022-05-15 04:02:00|29727.7|29615.7|29726.4|29614.4|29727.9|29615.9|29726.4|29614.4|8
1652587330000|2022-05-15 04:02:10|29726.5|29614.5|29724.6|29612.6|29727.5|29615.5|29724.6|29612.6|16
1652587340000|2022-05-15 04:02:20|29725.1|29613.1|29725|29613|29726.1|29614.1|29724.9|29612.9|20
1652587350000|2022-05-15 04:02:30|29725.5|29613.5|29734.2|29622.2|29734.9|29622.9|29725.5|29613.5|28
1652587360000|2022-05-15 04:02:40|29734.1|29622.1|29734.1|29622.1|29734.3|29622.3|29733.4|29621.4|16
1652587370000|2022-05-15 04:02:50|29734.7|29622.7|29733.9|29621.9|29734.7|29622.7|29733.3|29621.3|11
1652587380000|2022-05-15 04:03:00|29734.1|29622.1|29722.8|29610.8|29734.5|29622.5|29722.4|29610.4|25
1652587390000|2022-05-15 04:03:10|29722.4|29610.4|29728.8|29616.8|29728.8|29616.8|29722.1|29610.1|19
1652587400000|2022-05-15 04:03:20|29730.3|29618.3|29732.3|29620.3|29733.5|29621.5|29730.3|29618.3|27
1652587410000|2022-05-15 04:03:30|29732.4|29620.4|29731.3|29619.3|29732.4|29620.4|29731|29619|17
1652587420000|2022-05-15 04:03:40|29731.4|29619.4|29727.5|29615.5|29731.5|29619.5|29725.1|29613.1|20
1652587430000|2022-05-15 04:03:50|29727.6|29615.6|29727.9|29615.9|29729.7|29617.7|29727.5|29615.5|12
1652587440000|2022-05-15 04:04:00|29727.6|29615.6|29728.2|29616.2|29728.4|29616.4|29727|29615|19
1652587450000|2022-05-15 04:04:10|29728.1|29616.1|29726.9|29614.9|29728.1|29616.1|29726|29614|18
1652587460000|2022-05-15 04:04:20|29727.2|29615.2|29723.5|29611.5|29727.7|29615.7|29723.4|29611.4|28
1652587470000|2022-05-15 04:04:30|29723.8|29611.8|29722.8|29610.8|29724|29612|29722.8|29610.8|13
1652587480000|2022-05-15 04:04:40|29722.7|29610.7|29722.6|29610.6|29723.1|29611.1|29722.1|29610.1|10
1652587490000|2022-05-15 04:04:50|29722.9|29610.9|29722.4|29610.4|29723.1|29611.1|29722|29610|17
1652587500000|2022-05-15 04:05:00|29722.9|29610.9|29713.5|29601.5|29723.2|29611.2|29713.4|29601.4|18
1652587510000|2022-05-15 04:05:10|29713.6|29601.6|29712|29600|29713.8|29601.8|29712|29600|17
1652587520000|2022-05-15 04:05:20|29712.4|29600.4|29703.4|29591.4|29712.4|29600.4|29703.3|29591.3|18
1652587530000|2022-05-15 04:05:30|29702.8|29590.8|29697.9|29585.9|29702.8|29590.8|29697.8|29585.8|10
1652587540000|2022-05-15 04:05:40|29697.8|29585.8|29695|29583|29697.8|29585.8|29689.9|29577.9|14
1652587550000|2022-05-15 04:05:50|29695.1|29583.1|29694.5|29582.5|29695.3|29583.3|29691.4|29579.4|15
1652587560000|2022-05-15 04:06:00|29695.3|29583.3|29697.5|29585.5|29698.1|29586.1|29695.2|29583.2|15
1652587570000|2022-05-15 04:06:10|29697.6|29585.6|29698.3|29586.3|29699.3|29587.3|29696.4|29584.4|19
1652587580000|2022-05-15 04:06:20|29698.4|29586.4|29707.2|29595.2|29707.9|29595.9|29698.1|29586.1|23
1652587590000|2022-05-15 04:06:30|29707.9|29595.9|29714.2|29602.2|29715.6|29603.6|29707.9|29595.9|24
1652587600000|2022-05-15 04:06:40|29714.3|29602.3|29713.8|29601.8|29715.1|29603.1|29711.6|29599.6|14
1652587610000|2022-05-15 04:06:50|29714|29602|29713.5|29601.5|29714.1|29602.1|29713.1|29601.1|15
1652587620000|2022-05-15 04:07:00|29713.3|29601.3|29713.9|29601.9|29717.7|29605.7|29713.3|29601.3|16
1652587630000|2022-05-15 04:07:10|29714|29602|29715.1|29603.1|29715.3|29603.3|29712.8|29600.8|19
1652587640000|2022-05-15 04:07:20|29715.2|29603.2|29718.1|29606.1|29718.1|29606.1|29715.1|29603.1|14
1652587650000|2022-05-15 04:07:30|29717.9|29605.9|29718.2|29606.2|29720.1|29608.1|29717.3|29605.3|22
1652587660000|2022-05-15 04:07:40|29718.5|29606.5|29722.7|29610.7|29722.7|29610.7|29718|29606|19
1652587670000|2022-05-15 04:07:50|29723|29611|29734.7|29622.7|29734.9|29622.9|29723|29611|27
1652587680000|2022-05-15 04:08:00|29734.8|29622.8|29745.2|29633.2|29746.5|29634.5|29734.8|29622.8|36
1652587690000|2022-05-15 04:08:10|29745.3|29633.3|29746|29634|29746.4|29634.4|29744.7|29632.7|19
1652587700000|2022-05-15 04:08:20|29747.4|29635.4|29752.8|29640.8|29756.9|29644.9|29747.4|29635.4|22
1652587710000|2022-05-15 04:08:30|29753.3|29641.3|29755|29643|29755.6|29643.6|29752.8|29640.8|23
1652587720000|2022-05-15 04:08:40|29756.2|29644.2|29760.9|29648.9|29764.3|29652.3|29756.2|29644.2|17
1652587730000|2022-05-15 04:08:50|29761|29649|29762.1|29650.1|29762.8|29650.8|29759.7|29647.7|18
1652587740000|2022-05-15 04:09:00|29761.5|29649.5|29782.9|29670.9|29783.8|29671.8|29761.5|29649.5|31
1652587750000|2022-05-15 04:09:10|29783.3|29671.3|29775.7|29663.7|29783.8|29671.8|29773.1|29661.1|26
1652587760000|2022-05-15 04:09:20|29774.6|29662.6|29778.6|29666.6|29778.6|29666.6|29774.6|29662.6|24
1652587770000|2022-05-15 04:09:30|29778.3|29666.3|29769.1|29657.1|29778.3|29666.3|29768.9|29656.9|27
1652587780000|2022-05-15 04:09:40|29769.7|29657.7|29773.1|29661.1|29773.1|29661.1|29764.5|29652.5|25
1652587790000|2022-05-15 04:09:50|29774.1|29662.1|29783.5|29671.5|29783.5|29671.5|29773.2|29661.2|25
1652587800000|2022-05-15 04:10:00|29784.2|29672.2|29785.5|29673.5|29785.5|29673.5|29782.5|29670.5|26
1652587810000|2022-05-15 04:10:10|29785.6|29673.6|29783.9|29671.9|29786.4|29674.4|29783.3|29671.3|18
1652587820000|2022-05-15 04:10:20|29784.5|29672.5|29791.7|29679.7|29792.8|29680.8|29784.5|29672.5|25
1652587830000|2022-05-15 04:10:30|29791.8|29679.8|29789.7|29677.7|29793|29681|29789.1|29677.1|19
1652587840000|2022-05-15 04:10:40|29789.9|29677.9|29786.5|29674.5|29789.9|29677.9|29786.5|29674.5|20
1652587850000|2022-05-15 04:10:50|29784|29672|29783.2|29671.2|29785.1|29673.1|29783|29671|21
1652587860000|2022-05-15 04:11:00|29783.4|29671.4|29784.9|29672.9|29785|29673|29783|29671|21
1652587870000|2022-05-15 04:11:10|29784.8|29672.8|29784.7|29672.7|29785.8|29673.8|29784.4|29672.4|18
1652587880000|2022-05-15 04:11:20|29785.3|29673.3|29782.7|29670.7|29785.9|29673.9|29782.7|29670.7|22
1652587890000|2022-05-15 04:11:30|29781.5|29669.5|29775.2|29663.2|29781.8|29669.8|29775.1|29663.1|15
1652587900000|2022-05-15 04:11:40|29775.1|29663.1|29769.8|29657.8|29776|29664|29769.8|29657.8|26
1652587910000|2022-05-15 04:11:50|29771|29659|29769.5|29657.5|29772.1|29660.1|29768.8|29656.8|12
1652587920000|2022-05-15 04:12:00|29769.7|29657.7|29768.4|29656.4|29769.8|29657.8|29760.4|29648.4|23
1652587930000|2022-05-15 04:12:10|29769.1|29657.1|29783|29671|29783|29671|29768.3|29656.3|31
1652587940000|2022-05-15 04:12:20|29782.7|29670.7|29782.1|29670.1|29782.9|29670.9|29780.4|29668.4|24
1652587950000|2022-05-15 04:12:30|29781.1|29669.1|29779.7|29667.7|29782.1|29670.1|29779.3|29667.3|23
1652587960000|2022-05-15 04:12:40|29780.4|29668.4|29780.6|29668.6|29780.8|29668.8|29779.3|29667.3|23
1652587970000|2022-05-15 04:12:50|29781.3|29669.3|29781|29669|29782.5|29670.5|29781|29669|24
1652587980000|2022-05-15 04:13:00|29781.1|29669.1|29780.3|29668.3|29788.7|29676.7|29780.3|29668.3|25
1652587990000|2022-05-15 04:13:10|29779.8|29667.8|29788.5|29676.5|29789.2|29677.2|29778.2|29666.2|25
1652588000000|2022-05-15 04:13:20|29788.4|29676.4|29791.5|29679.5|29792.5|29680.5|29788.1|29676.1|25
1652588010000|2022-05-15 04:13:30|29791|29679|29792.7|29680.7|29793.6|29681.6|29790.7|29678.7|22
1652588020000|2022-05-15 04:13:40|29793.3|29681.3|29800.4|29688.4|29801.9|29689.9|29792.4|29680.4|28
1652588030000|2022-05-15 04:13:50|29800|29688|29797.7|29685.7|29801.7|29689.7|29795.8|29683.8|27
1652588040000|2022-05-15 04:14:00|29798.5|29686.5|29800.6|29688.6|29800.6|29688.6|29798.5|29686.5|23
1652588050000|2022-05-15 04:14:10|29801.1|29689.1|29800.6|29688.6|29805.4|29693.4|29799.4|29687.4|25
1652588060000|2022-05-15 04:14:20|29800.8|29688.8|29798.9|29686.9|29800.8|29688.8|29798.8|29686.8|15
1652588070000|2022-05-15 04:14:30|29798.8|29686.8|29799.8|29687.8|29800.3|29688.3|29798.8|29686.8|20
1652588080000|2022-05-15 04:14:40|29799.7|29687.7|29792.9|29680.9|29799.9|29687.9|29789.6|29677.6|22
1652588090000|2022-05-15 04:14:50|29792.8|29680.8|29794.9|29682.9|29794.9|29682.9|29792.1|29680.1|20
1652588100000|2022-05-15 04:15:00|29796.1|29684.1|29792.8|29680.8|29796.2|29684.2|29791.4|29679.4|23
1652588110000|2022-05-15 04:15:10|29792.9|29680.9|29790.8|29678.8|29792.9|29680.9|29790.2|29678.2|16
1652588120000|2022-05-15 04:15:20|29790.6|29678.6|29778.9|29666.9|29790.6|29678.6|29777.6|29665.6|27
1652588130000|2022-05-15 04:15:30|29778.6|29666.6|29776.1|29664.1|29778.6|29666.6|29776.1|29664.1|23
1652588140000|2022-05-15 04:15:40|29776.5|29664.5|29776.3|29664.3|29777.2|29665.2|29775.9|29663.9|16
1652588150000|2022-05-15 04:15:50|29776.8|29664.8|29776.9|29664.9|29777.4|29665.4|29775.9|29663.9|21
1652588160000|2022-05-15 04:16:00|29777.6|29665.6|29770.9|29658.9|29777.7|29665.7|29770.9|29658.9|23
1652588170000|2022-05-15 04:16:10|29770.2|29658.2|29759.7|29647.7|29770.2|29658.2|29759.7|29647.7|18
1652588180000|2022-05-15 04:16:20|29759.2|29647.2|29770.7|29658.7|29770.7|29658.7|29757.1|29645.1|24
1652588190000|2022-05-15 04:16:30|29770.8|29658.8|29773.9|29661.9|29775|29663|29770.8|29658.8|28
1652588200000|2022-05-15 04:16:40|29774|29662|29776.2|29664.2|29776.7|29664.7|29773.7|29661.7|24
1652588210000|2022-05-15 04:16:50|29776.7|29664.7|29774.4|29662.4|29776.8|29664.8|29774|29662|16
1652588220000|2022-05-15 04:17:00|29774.5|29662.5|29767.3|29655.3|29774.5|29662.5|29767.3|29655.3|19
1652588230000|2022-05-15 04:17:10|29765.3|29653.3|29771.6|29659.6|29772|29660|29764.3|29652.3|26
1652588240000|2022-05-15 04:17:20|29771.4|29659.4|29774.2|29662.2|29774.7|29662.7|29771.4|29659.4|20
1652588250000|2022-05-15 04:17:30|29774.9|29662.9|29776.6|29664.6|29776.8|29664.8|29774.8|29662.8|14
1652588260000|2022-05-15 04:17:40|29776|29664|29778.5|29666.5|29778.8|29666.8|29775.3|29663.3|25
1652588270000|2022-05-15 04:17:50|29778.4|29666.4|29784.5|29672.5|29789.1|29677.1|29778.4|29666.4|26
1652588280000|2022-05-15 04:18:00|29784.6|29672.6|29779.4|29667.4|29786.1|29674.1|29779.4|29667.4|22
1652588290000|2022-05-15 04:18:10|29777.9|29665.9|29777.7|29665.7|29780.4|29668.4|29777|29665|24
1652588300000|2022-05-15 04:18:20|29777.5|29665.5|29779|29667|29779.1|29667.1|29777.5|29665.5|12
1652588310000|2022-05-15 04:18:30|29778.7|29666.7|29785.2|29673.2|29785.2|29673.2|29778|29666|21
1652588320000|2022-05-15 04:18:40|29784.7|29672.7|29784.3|29672.3|29784.7|29672.7|29781.5|29669.5|28
1652588330000|2022-05-15 04:18:50|29784.5|29672.5|29796.3|29684.3|29797|29685|29784.3|29672.3|17
1652588340000|2022-05-15 04:19:00|29796.4|29684.4|29800.9|29688.9|29800.9|29688.9|29792.8|29680.8|26
1652588350000|2022-05-15 04:19:10|29801|29689|29795.5|29683.5|29802.3|29690.3|29795.5|29683.5|30
1652588360000|2022-05-15 04:19:20|29795.4|29683.4|29789.4|29677.4|29796|29684|29789.1|29677.1|27
1652588370000|2022-05-15 04:19:30|29790.7|29678.7|29792.4|29680.4|29793.4|29681.4|29790.7|29678.7|26
1652588380000|2022-05-15 04:19:40|29792.2|29680.2|29786.3|29674.3|29792.4|29680.4|29785.1|29673.1|27
1652588390000|2022-05-15 04:19:50|29786.2|29674.2|29787.2|29675.2|29787.9|29675.9|29786.1|29674.1|22
1652588400000|2022-05-15 04:20:00|29787.7|29675.7|29782.1|29670.1|29788.8|29676.8|29780.9|29668.9|23
1652588410000|2022-05-15 04:20:10|29782|29670|29782.1|29670.1|29784.7|29672.7|29781.3|29669.3|27
1652588420000|2022-05-15 04:20:20|29782.5|29670.5|29781|29669|29782.5|29670.5|29780.7|29668.7|24
1652588430000|2022-05-15 04:20:30|29781.4|29669.4|29776.3|29664.3|29781.4|29669.4|29776.3|29664.3|10
1652588440000|2022-05-15 04:20:40|29775.5|29663.5|29776.6|29664.6|29776.7|29664.7|29775.2|29663.2|20
1652588450000|2022-05-15 04:20:50|29776.2|29664.2|29777|29665|29777|29665|29775|29663|8
1652588460000|2022-05-15 04:21:00|29776.8|29664.8|29776.6|29664.6|29776.8|29664.8|29775|29663|15
1652588470000|2022-05-15 04:21:10|29776.5|29664.5|29775|29663|29776.5|29664.5|29775|29663|9
1652588480000|2022-05-15 04:21:20|29776.1|29664.1|29777.9|29665.9|29780.1|29668.1|29775.2|29663.2|25
1652588490000|2022-05-15 04:21:30|29778|29666|29778.1|29666.1|29778.6|29666.6|29776.2|29664.2|28
1652588500000|2022-05-15 04:21:40|29778.3|29666.3|29780.3|29668.3|29791.1|29679.1|29778.3|29666.3|36
1652588510000|2022-05-15 04:21:50|29780.8|29668.8|29781.1|29669.1|29781.7|29669.7|29777.9|29665.9|23
1652588520000|2022-05-15 04:22:00|29782|29670|29779.3|29667.3|29782|29670|29777.1|29665.1|29
1652588530000|2022-05-15 04:22:10|29780.4|29668.4|29780.4|29668.4|29780.6|29668.6|29779.4|29667.4|13
1652588540000|2022-05-15 04:22:20|29780.1|29668.1|29776.9|29664.9|29781.1|29669.1|29776.5|29664.5|19
1652588550000|2022-05-15 04:22:30|29777|29665|29776.2|29664.2|29777|29665|29776.2|29664.2|12
1652588560000|2022-05-15 04:22:40|29776.5|29664.5|29778.8|29666.8|29778.8|29666.8|29776.5|29664.5|20
1652588570000|2022-05-15 04:22:50|29778.9|29666.9|29777.5|29665.5|29778.9|29666.9|29777.5|29665.5|17
1652588580000|2022-05-15 04:23:00|29777.4|29665.4|29776.3|29664.3|29778.1|29666.1|29776.3|29664.3|16
1652588590000|2022-05-15 04:23:10|29776.4|29664.4|29776.8|29664.8|29776.8|29664.8|29776.3|29664.3|12
1652588600000|2022-05-15 04:23:20|29776.6|29664.6|29776.1|29664.1|29776.9|29664.9|29775.9|29663.9|21
1652588610000|2022-05-15 04:23:30|29775.9|29663.9|29769.6|29657.6|29776.1|29664.1|29769.5|29657.5|20
1652588620000|2022-05-15 04:23:40|29769.5|29657.5|29761.2|29649.2|29769.5|29657.5|29760.5|29648.5|11
1652588630000|2022-05-15 04:23:50|29761.3|29649.3|29764.9|29652.9|29766|29654|29761.3|29649.3|20
1652588640000|2022-05-15 04:24:00|29764.3|29652.3|29763.1|29651.1|29764.3|29652.3|29762.3|29650.3|23
1652588650000|2022-05-15 04:24:10|29763|29651|29748.1|29636.1|29763|29651|29747.9|29635.9|22
1652588660000|2022-05-15 04:24:20|29747.9|29635.9|29739.4|29627.4|29747.9|29635.9|29738.4|29626.4|22
1652588670000|2022-05-15 04:24:30|29739.5|29627.5|29730.7|29618.7|29740|29628|29730.7|29618.7|28
1652588680000|2022-05-15 04:24:40|29732.1|29620.1|29727.6|29615.6|29732.1|29620.1|29727.6|29615.6|24
1652588690000|2022-05-15 04:24:50|29727.5|29615.5|29712.9|29600.9|29727.5|29615.5|29710.2|29598.2|26
1652588700000|2022-05-15 04:25:00|29712.8|29600.8|29708.5|29596.5|29712.8|29600.8|29704.6|29592.6|33
1652588710000|2022-05-15 04:25:10|29708.6|29596.6|29719.2|29607.2|29719.8|29607.8|29708.6|29596.6|25
1652588720000|2022-05-15 04:25:20|29719.6|29607.6|29717.6|29605.6|29724.2|29612.2|29716|29604|27
1652588730000|2022-05-15 04:25:30|29718.6|29606.6|29723.8|29611.8|29723.8|29611.8|29718.6|29606.6|23
1652588740000|2022-05-15 04:25:40|29723.4|29611.4|29718.2|29606.2|29723.4|29611.4|29717.5|29605.5|19
1652588750000|2022-05-15 04:25:50|29715.3|29603.3|29715.2|29603.2|29716.7|29604.7|29714.4|29602.4|21
1652588760000|2022-05-15 04:26:00|29716.5|29604.5|29716.2|29604.2|29717|29605|29715.7|29603.7|11
1652588770000|2022-05-15 04:26:10|29716.3|29604.3|29720.2|29608.2|29720.4|29608.4|29716.2|29604.2|16
1652588780000|2022-05-15 04:26:20|29720.3|29608.3|29722|29610|29722|29610|29720.1|29608.1|13
1652588790000|2022-05-15 04:26:30|29722.1|29610.1|29726.4|29614.4|29726.7|29614.7|29722.1|29610.1|14
1652588800000|2022-05-15 04:26:40|29727.1|29615.1|29729.5|29617.5|29733.8|29621.8|29727.1|29615.1|35
1652588810000|2022-05-15 04:26:50|29729.3|29617.3|29732.7|29620.7|29732.7|29620.7|29729.3|29617.3|22
1652588820000|2022-05-15 04:27:00|29732.8|29620.8|29733.1|29621.1|29734.7|29622.7|29732.8|29620.8|27
1652588830000|2022-05-15 04:27:10|29733.2|29621.2|29733.8|29621.8|29734.2|29622.2|29733|29621|20
1652588840000|2022-05-15 04:27:20|29734|29622|29732.6|29620.6|29734.3|29622.3|29731.3|29619.3|22
1652588850000|2022-05-15 04:27:30|29732.2|29620.2|29733.1|29621.1|29733.1|29621.1|29731.2|29619.2|20
1652588860000|2022-05-15 04:27:40|29732.9|29620.9|29732.5|29620.5|29733|29621|29731.4|29619.4|27
1652588870000|2022-05-15 04:27:50|29732.2|29620.2|29731.1|29619.1|29732.6|29620.6|29729.4|29617.4|26
1652588880000|2022-05-15 04:28:00|29731.4|29619.4|29732.4|29620.4|29732.5|29620.5|29731.4|29619.4|22
1652588890000|2022-05-15 04:28:10|29732|29620|29732.3|29620.3|29732.5|29620.5|29732|29620|19
1652588900000|2022-05-15 04:28:20|29732.1|29620.1|29732.2|29620.2|29732.3|29620.3|29732|29620|14
1652588910000|2022-05-15 04:28:30|29732.3|29620.3|29736|29624|29736|29624|29732.3|29620.3|11
1652588920000|2022-05-15 04:28:40|29734.5|29622.5|29735.1|29623.1|29735.1|29623.1|29734.5|29622.5|4
1652588930000|2022-05-15 04:28:50|29735.6|29623.6|29736.4|29624.4|29740.4|29628.4|29735.1|29623.1|21
1652588940000|2022-05-15 04:29:00|29735.6|29623.6|29736.7|29624.7|29737.1|29625.1|29735.3|29623.3|13
1652588950000|2022-05-15 04:29:10|29737.1|29625.1|29737.8|29625.8|29737.8|29625.8|29736.4|29624.4|11
1652588960000|2022-05-15 04:29:20|29740|29628|29737.8|29625.8|29740.8|29628.8|29737.8|29625.8|26
1652588970000|2022-05-15 04:29:30|29736.6|29624.6|29739.5|29627.5|29739.5|29627.5|29736.6|29624.6|20
1652588980000|2022-05-15 04:29:40|29739.8|29627.8|29739.1|29627.1|29740.5|29628.5|29739|29627|17
1652588990000|2022-05-15 04:29:50|29740.5|29628.5|29740.3|29628.3|29740.5|29628.5|29737.7|29625.7|27
1652589000000|2022-05-15 04:30:00|29739.9|29627.9|29740.4|29628.4|29740.9|29628.9|29738.9|29626.9|23
1652589010000|2022-05-15 04:30:10|29740.1|29628.1|29739.9|29627.9|29740.2|29628.2|29738.7|29626.7|28
1652589020000|2022-05-15 04:30:20|29739.8|29627.8|29740.3|29628.3|29740.6|29628.6|29739.1|29627.1|21
1652589030000|2022-05-15 04:30:30|29740.6|29628.6|29742|29630|29742|29630|29740.3|29628.3|18
1652589040000|2022-05-15 04:30:40|29742.7|29630.7|29741.4|29629.4|29743.2|29631.2|29740.5|29628.5|22
1652589050000|2022-05-15 04:30:50|29741.3|29629.3|29741.9|29629.9|29741.9|29629.9|29740.9|29628.9|10
1652589060000|2022-05-15 04:31:00|29741.3|29629.3|29741.4|29629.4|29742.3|29630.3|29740.4|29628.4|25
1652589070000|2022-05-15 04:31:10|29741.3|29629.3|29741.4|29629.4|29741.4|29629.4|29741.1|29629.1|6
1652589080000|2022-05-15 04:31:20|29741.3|29629.3|29741.1|29629.1|29743.1|29631.1|29741|29629|10
1652589090000|2022-05-15 04:31:30|29740|29628|29739.2|29627.2|29741.3|29629.3|29738.6|29626.6|13
1652589100000|2022-05-15 04:31:40|29738.7|29626.7|29731.9|29619.9|29738.8|29626.8|29731.9|29619.9|11
1652589110000|2022-05-15 04:31:50|29732|29620|29725.7|29613.7|29732|29620|29724.8|29612.8|16
1652589120000|2022-05-15 04:32:00|29726.9|29614.9|29715.2|29603.2|29726.9|29614.9|29715.2|29603.2|17
1652589130000|2022-05-15 04:32:10|29715.4|29603.4|29718.1|29606.1|29718.9|29606.9|29715.4|29603.4|13
1652589140000|2022-05-15 04:32:20|29717.9|29605.9|29713.6|29601.6|29717.9|29605.9|29709.8|29597.8|12
1652589150000|2022-05-15 04:32:30|29709.9|29597.9|29697.2|29585.2|29709.9|29597.9|29696.8|29584.8|22
1652589160000|2022-05-15 04:32:40|29697.4|29585.4|29695.2|29583.2|29697.5|29585.5|29695.2|29583.2|25
1652589170000|2022-05-15 04:32:50|29694.9|29582.9|29696.7|29584.7|29696.7|29584.7|29694.6|29582.6|17
1652589180000|2022-05-15 04:33:00|29696.6|29584.6|29696|29584|29698.3|29586.3|29695.4|29583.4|21
1652589190000|2022-05-15 04:33:10|29696.3|29584.3|29692.7|29580.7|29697.2|29585.2|29692.7|29580.7|19
1652589200000|2022-05-15 04:33:20|29692.6|29580.6|29677.7|29565.7|29692.6|29580.6|29677.5|29565.5|15
1652589210000|2022-05-15 04:33:30|29678|29566|29676.9|29564.9|29678|29566|29676.5|29564.5|14
1652589220000|2022-05-15 04:33:40|29677.4|29565.4|29676.7|29564.7|29677.4|29565.4|29676.7|29564.7|4
1652589230000|2022-05-15 04:33:50|29676.4|29564.4|29682.5|29570.5|29682.9|29570.9|29676.4|29564.4|16
1652589240000|2022-05-15 04:34:00|29682.4|29570.4|29683.4|29571.4|29683.9|29571.9|29682.4|29570.4|15
1652589250000|2022-05-15 04:34:10|29682.8|29570.8|29681.5|29569.5|29683.5|29571.5|29681.3|29569.3|16
1652589260000|2022-05-15 04:34:20|29681.7|29569.7|29681.8|29569.8|29681.8|29569.8|29677.9|29565.9|12
1652589270000|2022-05-15 04:34:30|29681.9|29569.9|29679|29567|29682.5|29570.5|29679|29567|12
1652589280000|2022-05-15 04:34:40|29679.1|29567.1|29679|29567|29682.6|29570.6|29677.5|29565.5|20
1652589290000|2022-05-15 04:34:50|29677.8|29565.8|29673.7|29561.7|29680|29568|29673.1|29561.1|15
1652589300000|2022-05-15 04:35:00|29674.6|29562.6|29669.5|29557.5|29675.3|29563.3|29667.5|29555.5|31
1652589310000|2022-05-15 04:35:10|29670|29558|29670.9|29558.9|29671.5|29559.5|29670|29558|22
1652589320000|2022-05-15 04:35:20|29670.5|29558.5|29669.8|29557.8|29672.6|29560.6|29669.8|29557.8|20
1652589330000|2022-05-15 04:35:30|29669.6|29557.6|29670.2|29558.2|29672.4|29560.4|29668.8|29556.8|22
1652589340000|2022-05-15 04:35:40|29670.8|29558.8|29671.7|29559.7|29672.1|29560.1|29670.4|29558.4|20
1652589350000|2022-05-15 04:35:50|29672|29560|29671|29559|29675.4|29563.4|29671|29559|29
1652589360000|2022-05-15 04:36:00|29670.8|29558.8|29665.6|29553.6|29670.9|29558.9|29665.6|29553.6|19
1652589370000|2022-05-15 04:36:10|29665.7|29553.7|29662.5|29550.5|29666.4|29554.4|29662.5|29550.5|14
1652589380000|2022-05-15 04:36:20|29662.4|29550.4|29662.4|29550.4|29662.4|29550.4|29662.4|29550.4|1
1652589390000|2022-05-15 04:36:30|29660.1|29548.1|29643.4|29531.4|29660.1|29548.1|29641.8|29529.8|17
1652589400000|2022-05-15 04:36:40|29643.1|29531.1|29633.1|29521.1|29643.3|29531.3|29625.1|29513.1|30
1652589410000|2022-05-15 04:36:50|29632.1|29520.1|29619.2|29507.2|29632.1|29520.1|29613.9|29501.9|29
1652589420000|2022-05-15 04:37:00|29619.7|29507.7|29643.2|29531.2|29643.6|29531.6|29619.6|29507.6|36
1652589430000|2022-05-15 04:37:10|29645.8|29533.8|29630.2|29518.2|29646.2|29534.2|29630.2|29518.2|29
1652589440000|2022-05-15 04:37:20|29631.9|29519.9|29645.1|29533.1|29645.1|29533.1|29631.9|29519.9|33
1652589450000|2022-05-15 04:37:30|29645|29533|29642.3|29530.3|29646.5|29534.5|29642.1|29530.1|23
1652589460000|2022-05-15 04:37:40|29642.4|29530.4|29640.5|29528.5|29644.5|29532.5|29639.5|29527.5|36
1652589470000|2022-05-15 04:37:50|29640.9|29528.9|29642.9|29530.9|29645.2|29533.2|29640.9|29528.9|24
1652589480000|2022-05-15 04:38:00|29643|29531|29641.6|29529.6|29643|29531|29630.8|29518.8|33
1652589490000|2022-05-15 04:38:10|29642|29530|29636.7|29524.7|29642.1|29530.1|29635.3|29523.3|24
1652589500000|2022-05-15 04:38:20|29637.4|29525.4|29638.3|29526.3|29638.9|29526.9|29636|29524|32
1652589510000|2022-05-15 04:38:30|29638.9|29526.9|29637.9|29525.9|29639.6|29527.6|29637.3|29525.3|19
1652589520000|2022-05-15 04:38:40|29636.6|29524.6|29637.8|29525.8|29638.9|29526.9|29636.6|29524.6|24
1652589530000|2022-05-15 04:38:50|29637.3|29525.3|29638.7|29526.7|29639.7|29527.7|29635.6|29523.6|20
1652589540000|2022-05-15 04:39:00|29638.6|29526.6|29630|29518|29638.6|29526.6|29630|29518|23
1652589550000|2022-05-15 04:39:10|29630.8|29518.8|29633.9|29521.9|29637|29525|29630.8|29518.8|27
1652589560000|2022-05-15 04:39:20|29633.6|29521.6|29633.5|29521.5|29636.4|29524.4|29631.6|29519.6|27
1652589570000|2022-05-15 04:39:30|29632.8|29520.8|29629.9|29517.9|29633|29521|29627.7|29515.7|22
1652589580000|2022-05-15 04:39:40|29630.5|29518.5|29628.7|29516.7|29630.5|29518.5|29627.9|29515.9|29
1652589590000|2022-05-15 04:39:50|29627.6|29515.6|29616.6|29504.6|29627.6|29515.6|29614.5|29502.5|28
1652589600000|2022-05-15 04:40:00|29615.2|29503.2|29612.9|29500.9|29615.4|29503.4|29611.1|29499.1|25
1652589610000|2022-05-15 04:40:10|29612.5|29500.5|29597.5|29485.5|29612.5|29500.5|29596.1|29484.1|17
1652589620000|2022-05-15 04:40:20|29597.1|29485.1|29533.7|29421.7|29597.1|29485.1|29533.7|29421.7|29
1652589630000|2022-05-15 04:40:30|29534.9|29422.9|29556.5|29444.5|29563|29451|29529.8|29417.8|40
1652589640000|2022-05-15 04:40:40|29556.2|29444.2|29548.7|29436.7|29556.2|29444.2|29543.8|29431.8|36
1652589650000|2022-05-15 04:40:50|29549.2|29437.2|29560|29448|29562|29450|29546.6|29434.6|37
1652589660000|2022-05-15 04:41:00|29561.4|29449.4|29571|29459|29571.9|29459.9|29559.7|29447.7|30
1652589670000|2022-05-15 04:41:10|29570.3|29458.3|29564.3|29452.3|29573.5|29461.5|29563.3|29451.3|28
1652589680000|2022-05-15 04:41:20|29564.6|29452.6|29562.1|29450.1|29564.8|29452.8|29560.5|29448.5|27
1652589690000|2022-05-15 04:41:30|29561.2|29449.2|29560.8|29448.8|29563|29451|29560.8|29448.8|23
1652589700000|2022-05-15 04:41:40|29560.6|29448.6|29567.7|29455.7|29568.9|29456.9|29560.5|29448.5|27
1652589710000|2022-05-15 04:41:50|29568.4|29456.4|29563.4|29451.4|29575.4|29463.4|29563.4|29451.4|23
1652589720000|2022-05-15 04:42:00|29563.3|29451.3|29576|29464|29576|29464|29562.8|29450.8|34
1652589730000|2022-05-15 04:42:10|29576.3|29464.3|29575.5|29463.5|29578.4|29466.4|29575|29463|29
1652589740000|2022-05-15 04:42:20|29574.5|29462.5|29569.3|29457.3|29575.3|29463.3|29568.5|29456.5|27
1652589750000|2022-05-15 04:42:30|29569.8|29457.8|29574.2|29462.2|29576.6|29464.6|29569.4|29457.4|30
1652589760000|2022-05-15 04:42:40|29575.3|29463.3|29571.2|29459.2|29579.3|29467.3|29571.2|29459.2|33
1652589770000|2022-05-15 04:42:50|29571.4|29459.4|29567.6|29455.6|29571.7|29459.7|29566.6|29454.6|28
1652589780000|2022-05-15 04:43:00|29568.6|29456.6|29571.8|29459.8|29578.5|29466.5|29568.6|29456.6|27
1652589790000|2022-05-15 04:43:10|29572.3|29460.3|29566.9|29454.9|29573.4|29461.4|29566.7|29454.7|24
1652589800000|2022-05-15 04:43:20|29568.1|29456.1|29572.4|29460.4|29572.4|29460.4|29564.9|29452.9|28
1652589810000|2022-05-15 04:43:30|29572.3|29460.3|29567.8|29455.8|29572.3|29460.3|29567.5|29455.5|25
1652589820000|2022-05-15 04:43:40|29567.6|29455.6|29573.8|29461.8|29575.6|29463.6|29567.5|29455.5|34
1652589830000|2022-05-15 04:43:50|29573.7|29461.7|29578.2|29466.2|29578.2|29466.2|29573.5|29461.5|25
1652589840000|2022-05-15 04:44:00|29578.5|29466.5|29590.6|29478.6|29590.6|29478.6|29578.5|29466.5|17
1652589850000|2022-05-15 04:44:10|29590|29478|29594.1|29482.1|29594.5|29482.5|29589.4|29477.4|17
1652589860000|2022-05-15 04:44:20|29594.2|29482.2|29601.9|29489.9|29602.4|29490.4|29594.1|29482.1|26
1652589870000|2022-05-15 04:44:30|29600.7|29488.7|29603|29491|29603|29491|29600.5|29488.5|25
1652589880000|2022-05-15 04:44:40|29603.2|29491.2|29601.6|29489.6|29603.2|29491.2|29597.2|29485.2|32
1652589890000|2022-05-15 04:44:50|29601.1|29489.1|29602.6|29490.6|29602.6|29490.6|29599.2|29487.2|18
1652589900000|2022-05-15 04:45:00|29602.7|29490.7|29601.4|29489.4|29602.7|29490.7|29599.8|29487.8|24
1652589910000|2022-05-15 04:45:10|29601.1|29489.1|29595.9|29483.9|29602.5|29490.5|29595.2|29483.2|24
1652589920000|2022-05-15 04:45:20|29595.7|29483.7|29588.3|29476.3|29595.7|29483.7|29587.9|29475.9|29
1652589930000|2022-05-15 04:45:30|29586.9|29474.9|29582.5|29470.5|29587.7|29475.7|29580.9|29468.9|17
1652589940000|2022-05-15 04:45:40|29584.6|29472.6|29583.3|29471.3|29584.7|29472.7|29581.6|29469.6|22
1652589950000|2022-05-15 04:45:50|29586.2|29474.2|29587.2|29475.2|29588.8|29476.8|29585.2|29473.2|21
1652589960000|2022-05-15 04:46:00|29587.1|29475.1|29584.3|29472.3|29587.7|29475.7|29584.3|29472.3|20
1652589970000|2022-05-15 04:46:10|29583.8|29471.8|29594.9|29482.9|29594.9|29482.9|29583.8|29471.8|25
1652589980000|2022-05-15 04:46:20|29595|29483|29604.8|29492.8|29605.3|29493.3|29595|29483|26
1652589990000|2022-05-15 04:46:30|29604.9|29492.9|29611.5|29499.5|29611.5|29499.5|29604.3|29492.3|22
1652590000000|2022-05-15 04:46:40|29610.2|29498.2|29614.4|29502.4|29616.9|29504.9|29608.6|29496.6|26
1652590010000|2022-05-15 04:46:50|29616.3|29504.3|29630.5|29518.5|29631.7|29519.7|29616.3|29504.3|25
1652590020000|2022-05-15 04:47:00|29632.6|29520.6|29626.5|29514.5|29640.5|29528.5|29624.9|29512.9|30
1652590030000|2022-05-15 04:47:10|29626.4|29514.4|29629.7|29517.7|29629.9|29517.9|29625.1|29513.1|28
1652590040000|2022-05-15 04:47:20|29629|29517|29622.5|29510.5|29630.2|29518.2|29621.2|29509.2|31
1652590050000|2022-05-15 04:47:30|29620.9|29508.9|29620.1|29508.1|29620.9|29508.9|29618.4|29506.4|27
1652590060000|2022-05-15 04:47:40|29622.2|29510.2|29631|29519|29631.8|29519.8|29621.5|29509.5|28
1652590070000|2022-05-15 04:47:50|29630.9|29518.9|29630.9|29518.9|29631.1|29519.1|29630.8|29518.8|15
1652590080000|2022-05-15 04:48:00|29630.5|29518.5|29630.2|29518.2|29631.3|29519.3|29628.8|29516.8|21
1652590090000|2022-05-15 04:48:10|29630|29518|29639.8|29527.8|29639.8|29527.8|29629.5|29517.5|29
1652590100000|2022-05-15 04:48:20|29641.4|29529.4|29648.9|29536.9|29648.9|29536.9|29640.7|29528.7|32
1652590110000|2022-05-15 04:48:30|29649.4|29537.4|29649.2|29537.2|29649.5|29537.5|29645.8|29533.8|28
1652590120000|2022-05-15 04:48:40|29649.7|29537.7|29650|29538|29650.3|29538.3|29647.7|29535.7|17
1652590130000|2022-05-15 04:48:50|29649.9|29537.9|29641.3|29529.3|29649.9|29537.9|29641.3|29529.3|18
1652590140000|2022-05-15 04:49:00|29642.4|29530.4|29651|29539|29651|29539|29639.3|29527.3|28
1652590150000|2022-05-15 04:49:10|29650.8|29538.8|29649.1|29537.1|29651.4|29539.4|29648.1|29536.1|25
1652590160000|2022-05-15 04:49:20|29648.9|29536.9|29644.4|29532.4|29649.3|29537.3|29642.5|29530.5|24
1652590170000|2022-05-15 04:49:30|29644.3|29532.3|29644.5|29532.5|29645.9|29533.9|29640.9|29528.9|28
1652590180000|2022-05-15 04:49:40|29644.9|29532.9|29644.3|29532.3|29647.2|29535.2|29643.4|29531.4|25
1652590190000|2022-05-15 04:49:50|29645.2|29533.2|29648.8|29536.8|29650.6|29538.6|29645.2|29533.2|28
1652590200000|2022-05-15 04:50:00|29648.5|29536.5|29658.6|29546.6|29658.7|29546.7|29648.5|29536.5|32
1652590210000|2022-05-15 04:50:10|29658.7|29546.7|29660.2|29548.2|29660.3|29548.3|29658.6|29546.6|23
1652590220000|2022-05-15 04:50:20|29660.1|29548.1|29658.3|29546.3|29661.6|29549.6|29658.3|29546.3|22
1652590230000|2022-05-15 04:50:30|29658|29546|29653.2|29541.2|29660.5|29548.5|29652.8|29540.8|25
1652590240000|2022-05-15 04:50:40|29652.8|29540.8|29650.2|29538.2|29653.4|29541.4|29648.5|29536.5|13
1652590250000|2022-05-15 04:50:50|29650.1|29538.1|29649.1|29537.1|29650.1|29538.1|29648.2|29536.2|16
1652590260000|2022-05-15 04:51:00|29649|29537|29628.9|29516.9|29649.3|29537.3|29628.9|29516.9|30
1652590270000|2022-05-15 04:51:10|29628.8|29516.8|29623.9|29511.9|29628.8|29516.8|29623.5|29511.5|19
1652590280000|2022-05-15 04:51:20|29624|29512|29617.9|29505.9|29624|29512|29617.4|29505.4|17
1652590290000|2022-05-15 04:51:30|29617.5|29505.5|29620.6|29508.6|29620.6|29508.6|29617.5|29505.5|16
1652590300000|2022-05-15 04:51:40|29623.9|29511.9|29619.4|29507.4|29623.9|29511.9|29619.4|29507.4|20
1652590310000|2022-05-15 04:51:50|29618.9|29506.9|29623.6|29511.6|29624.6|29512.6|29618.9|29506.9|21
1652590320000|2022-05-15 04:52:00|29623|29511|29622.9|29510.9|29624.9|29512.9|29621.7|29509.7|23
1652590330000|2022-05-15 04:52:10|29622.6|29510.6|29632.4|29520.4|29634.1|29522.1|29622.6|29510.6|29
1652590340000|2022-05-15 04:52:20|29633.2|29521.2|29640|29528|29640.1|29528.1|29633.1|29521.1|25
1652590350000|2022-05-15 04:52:30|29640.1|29528.1|29640|29528|29640.3|29528.3|29639|29527|26
1652590360000|2022-05-15 04:52:40|29642.3|29530.3|29639.8|29527.8|29646.3|29534.3|29639.3|29527.3|24
1652590370000|2022-05-15 04:52:50|29639.7|29527.7|29638.8|29526.8|29640.7|29528.7|29638.2|29526.2|25
1652590380000|2022-05-15 04:53:00|29638.7|29526.7|29639.9|29527.9|29640.6|29528.6|29638.7|29526.7|8
1652590390000|2022-05-15 04:53:10|29639.7|29527.7|29648.7|29536.7|29648.7|29536.7|29639.6|29527.6|21
1652590400000|2022-05-15 04:53:20|29648.9|29536.9|29655.9|29543.9|29657.5|29545.5|29648.7|29536.7|20
1652590410000|2022-05-15 04:53:30|29656|29544|29654.4|29542.4|29656.1|29544.1|29653.3|29541.3|20
1652590420000|2022-05-15 04:53:40|29654.5|29542.5|29658.3|29546.3|29659|29547|29654.5|29542.5|32
1652590430000|2022-05-15 04:53:50|29659.7|29547.7|29660.4|29548.4|29660.4|29548.4|29659.3|29547.3|15
1652590440000|2022-05-15 04:54:00|29660.3|29548.3|29659.4|29547.4|29660.7|29548.7|29656.8|29544.8|25
1652590450000|2022-05-15 04:54:10|29659.2|29547.2|29658.2|29546.2|29660.6|29548.6|29657.8|29545.8|16
1652590460000|2022-05-15 04:54:20|29658.1|29546.1|29655.2|29543.2|29662.1|29550.1|29655.2|29543.2|29
1652590470000|2022-05-15 04:54:30|29655.1|29543.1|29654.8|29542.8|29655.5|29543.5|29652.1|29540.1|19
1652590480000|2022-05-15 04:54:40|29654.9|29542.9|29654.7|29542.7|29655.4|29543.4|29653.9|29541.9|11
1652590490000|2022-05-15 04:54:50|29655|29543|29655.4|29543.4|29655.5|29543.5|29654.9|29542.9|6
1652590500000|2022-05-15 04:55:00|29653.7|29541.7|29663.7|29551.7|29663.9|29551.9|29653.7|29541.7|31
1652590510000|2022-05-15 04:55:10|29663.8|29551.8|29658.9|29546.9|29664|29552|29658.8|29546.8|19
1652590520000|2022-05-15 04:55:20|29659.7|29547.7|29660.9|29548.9|29663.1|29551.1|29658.3|29546.3|24
1652590530000|2022-05-15 04:55:30|29661.1|29549.1|29662.1|29550.1|29662.3|29550.3|29660.8|29548.8|17
1652590540000|2022-05-15 04:55:40|29661.9|29549.9|29664.7|29552.7|29665|29553|29661.9|29549.9|18
1652590550000|2022-05-15 04:55:50|29667.3|29555.3|29665.6|29553.6|29667.7|29555.7|29665.4|29553.4|23
1652590560000|2022-05-15 04:56:00|29665.5|29553.5|29668|29556|29668|29556|29665.5|29553.5|21
1652590570000|2022-05-15 04:56:10|29667.9|29555.9|29663.7|29551.7|29667.9|29555.9|29663.1|29551.1|21
1652590580000|2022-05-15 04:56:20|29663.8|29551.8|29666.3|29554.3|29666.4|29554.4|29663.6|29551.6|18
1652590590000|2022-05-15 04:56:30|29665.7|29553.7|29664.4|29552.4|29667|29555|29664.4|29552.4|17
1652590600000|2022-05-15 04:56:40|29663.9|29551.9|29657|29545|29663.9|29551.9|29657|29545|24
1652590610000|2022-05-15 04:56:50|29656.9|29544.9|29657.7|29545.7|29657.7|29545.7|29656.9|29544.9|11
1652590620000|2022-05-15 04:57:00|29658|29546|29660|29548|29660|29548|29658|29546|11
1652590630000|2022-05-15 04:57:10|29659.8|29547.8|29658.1|29546.1|29661.2|29549.2|29658|29546|20
1652590640000|2022-05-15 04:57:20|29657.4|29545.4|29658.1|29546.1|29658.5|29546.5|29653.6|29541.6|20
1652590650000|2022-05-15 04:57:30|29658.9|29546.9|29656.4|29544.4|29659|29547|29656.4|29544.4|11
1652590660000|2022-05-15 04:57:40|29656|29544|29629.9|29517.9|29656|29544|29629.2|29517.2|21
1652590670000|2022-05-15 04:57:50|29630|29518|29621.5|29509.5|29630|29518|29619.9|29507.9|29
1652590680000|2022-05-15 04:58:00|29621.7|29509.7|29624.2|29512.2|29626|29514|29621.3|29509.3|30
1652590690000|2022-05-15 04:58:10|29623.7|29511.7|29619.3|29507.3|29623.9|29511.9|29615.4|29503.4|18
1652590700000|2022-05-15 04:58:20|29619.8|29507.8|29614.6|29502.6|29619.9|29507.9|29614.6|29502.6|21
1652590710000|2022-05-15 04:58:30|29614.8|29502.8|29615|29503|29615|29503|29611.6|29499.6|15
1652590720000|2022-05-15 04:58:40|29614.9|29502.9|29615.2|29503.2|29616.6|29504.6|29612.6|29500.6|23
1652590730000|2022-05-15 04:58:50|29616.9|29504.9|29630.3|29518.3|29630.4|29518.4|29616.9|29504.9|28
1652590740000|2022-05-15 04:59:00|29629.6|29517.6|29628.1|29516.1|29632.7|29520.7|29628.1|29516.1|21
1652590750000|2022-05-15 04:59:10|29627.4|29515.4|29616.6|29504.6|29627.4|29515.4|29616|29504|29
1652590760000|2022-05-15 04:59:20|29616.9|29504.9|29624.5|29512.5|29626|29514|29616.8|29504.8|31
1652590770000|2022-05-15 04:59:30|29624.6|29512.6|29620.4|29508.4|29624.7|29512.7|29619.8|29507.8|25
1652590780000|2022-05-15 04:59:40|29620.3|29508.3|29624.2|29512.2|29625.3|29513.3|29616.5|29504.5|32
1652590790000|2022-05-15 04:59:50|29625.8|29513.8|29626.3|29514.3|29626.7|29514.7|29625.8|29513.8|13
1652590800000|2022-05-15 05:00:00|29626.2|29514.2|29624.9|29512.9|29626.2|29514.2|29623.6|29511.6|19
1652590810000|2022-05-15 05:00:10|29624.8|29512.8|29619.4|29507.4|29624.8|29512.8|29618.4|29506.4|23
1652590820000|2022-05-15 05:00:20|29620.7|29508.7|29618.3|29506.3|29621.1|29509.1|29618.1|29506.1|19
1652590830000|2022-05-15 05:00:30|29618.9|29506.9|29618.9|29506.9|29619.3|29507.3|29617.6|29505.6|17
1652590840000|2022-05-15 05:00:40|29619.3|29507.3|29619.3|29507.3|29619.7|29507.7|29615.7|29503.7|18
1652590850000|2022-05-15 05:00:50|29618.6|29506.6|29617|29505|29618.6|29506.6|29615.6|29503.6|29
1652590860000|2022-05-15 05:01:00|29617.1|29505.1|29614|29502|29617.1|29505.1|29612.2|29500.2|26
1652590870000|2022-05-15 05:01:10|29614.6|29502.6|29615|29503|29617.5|29505.5|29611.4|29499.4|25
1652590880000|2022-05-15 05:01:20|29613.6|29501.6|29612.3|29500.3|29614.5|29502.5|29612.3|29500.3|13
1652590890000|2022-05-15 05:01:30|29612.6|29500.6|29610|29498|29614.2|29502.2|29605.4|29493.4|14
1652590900000|2022-05-15 05:01:40|29610.1|29498.1|29613.9|29501.9|29613.9|29501.9|29608.6|29496.6|19
1652590910000|2022-05-15 05:01:50|29614|29502|29619.8|29507.8|29620.1|29508.1|29612.5|29500.5|29
1652590920000|2022-05-15 05:02:00|29620|29508|29625.5|29513.5|29628.8|29516.8|29620|29508|26
1652590930000|2022-05-15 05:02:10|29625.3|29513.3|29633.5|29521.5|29634|29522|29625.2|29513.2|23
1652590940000|2022-05-15 05:02:20|29633.2|29521.2|29637.8|29525.8|29637.8|29525.8|29630.5|29518.5|16
1652590950000|2022-05-15 05:02:30|29637.6|29525.6|29631.7|29519.7|29638.4|29526.4|29631.3|29519.3|23
1652590960000|2022-05-15 05:02:40|29630.3|29518.3|29637.5|29525.5|29637.6|29525.6|29630.3|29518.3|19
1652590970000|2022-05-15 05:02:50|29637.8|29525.8|29632.1|29520.1|29637.9|29525.9|29632|29520|20
1652590980000|2022-05-15 05:03:00|29631.8|29519.8|29627.1|29515.1|29633.1|29521.1|29627.1|29515.1|17
1652590990000|2022-05-15 05:03:10|29627.6|29515.6|29631.6|29519.6|29633.5|29521.5|29627.6|29515.6|28
1652591000000|2022-05-15 05:03:20|29630|29518|29617.8|29505.8|29630|29518|29615.2|29503.2|27
1652591010000|2022-05-15 05:03:30|29617.3|29505.3|29609|29497|29617.7|29505.7|29607.5|29495.5|28
1652591020000|2022-05-15 05:03:40|29609.3|29497.3|29598.4|29486.4|29609.3|29497.3|29597|29485|31
1652591030000|2022-05-15 05:03:50|29598.6|29486.6|29593.8|29481.8|29599.7|29487.7|29593.8|29481.8|23
1652591040000|2022-05-15 05:04:00|29593.6|29481.6|29584.9|29472.9|29593.6|29481.6|29584.9|29472.9|26
1652591050000|2022-05-15 05:04:10|29585.8|29473.8|29571.5|29459.5|29586.2|29474.2|29571.2|29459.2|32
1652591060000|2022-05-15 05:04:20|29571.4|29459.4|29565.1|29453.1|29571.8|29459.8|29564.8|29452.8|26
1652591070000|2022-05-15 05:04:30|29564.7|29452.7|29572.4|29460.4|29573.3|29461.3|29563.4|29451.4|24
1652591080000|2022-05-15 05:04:40|29570.4|29458.4|29571.6|29459.6|29571.6|29459.6|29563.4|29451.4|24
1652591090000|2022-05-15 05:04:50|29570.1|29458.1|29568.7|29456.7|29573|29461|29568.7|29456.7|22
1652591100000|2022-05-15 05:05:00|29568.9|29456.9|29574.3|29462.3|29575.3|29463.3|29568.9|29456.9|36
1652591110000|2022-05-15 05:05:10|29574.5|29462.5|29579.2|29467.2|29579.4|29467.4|29574.2|29462.2|30
1652591120000|2022-05-15 05:05:20|29579.7|29467.7|29570.1|29458.1|29580.1|29468.1|29570.1|29458.1|21
1652591130000|2022-05-15 05:05:30|29569.9|29457.9|29564|29452|29570.6|29458.6|29563|29451|22
1652591140000|2022-05-15 05:05:40|29564.4|29452.4|29563.8|29451.8|29565.1|29453.1|29563.8|29451.8|21
1652591150000|2022-05-15 05:05:50|29560|29448|29555|29443|29560.5|29448.5|29553.7|29441.7|18
1652591160000|2022-05-15 05:06:00|29556|29444|29559.7|29447.7|29560.5|29448.5|29556|29444|26
1652591170000|2022-05-15 05:06:10|29558.9|29446.9|29566.6|29454.6|29568.7|29456.7|29558.3|29446.3|32
1652591180000|2022-05-15 05:06:20|29566.5|29454.5|29560.8|29448.8|29567|29455|29560.3|29448.3|36
1652591190000|2022-05-15 05:06:30|29560.9|29448.9|29558.7|29446.7|29561.9|29449.9|29558.4|29446.4|28
1652591200000|2022-05-15 05:06:40|29559.3|29447.3|29546.3|29434.3|29560.7|29448.7|29546.3|29434.3|29
1652591210000|2022-05-15 05:06:50|29547.5|29435.5|29548.3|29436.3|29555.8|29443.8|29547.3|29435.3|36
1652591220000|2022-05-15 05:07:00|29548.2|29436.2|29553.2|29441.2|29553.2|29441.2|29545.1|29433.1|24
1652591230000|2022-05-15 05:07:10|29553.1|29441.1|29539.1|29427.1|29553.7|29441.7|29539.1|29427.1|29
1652591240000|2022-05-15 05:07:20|29538.9|29426.9|29539.5|29427.5|29542.3|29430.3|29537.6|29425.6|20
1652591250000|2022-05-15 05:07:30|29541.6|29429.6|29519.7|29407.7|29541.6|29429.6|29519.7|29407.7|31
1652591260000|2022-05-15 05:07:40|29519.9|29407.9|29524.9|29412.9|29525|29413|29517.9|29405.9|33
1652591270000|2022-05-15 05:07:50|29525.6|29413.6|29537.3|29425.3|29537.3|29425.3|29525.6|29413.6|36
1652591280000|2022-05-15 05:08:00|29537.4|29425.4|29546.2|29434.2|29549.9|29437.9|29537.4|29425.4|31
1652591290000|2022-05-15 05:08:10|29546.1|29434.1|29544.3|29432.3|29549.4|29437.4|29542.8|29430.8|29
1652591300000|2022-05-15 05:08:20|29545|29433|29553.7|29441.7|29556.2|29444.2|29545|29433|29
1652591310000|2022-05-15 05:08:30|29552.9|29440.9|29551.4|29439.4|29555.6|29443.6|29550.7|29438.7|30
1652591320000|2022-05-15 05:08:40|29552.1|29440.1|29544|29432|29553.8|29441.8|29544|29432|30
1652591330000|2022-05-15 05:08:50|29543.6|29431.6|29533.5|29421.5|29544.3|29432.3|29533.5|29421.5|30
1652591340000|2022-05-15 05:09:00|29532.7|29420.7|29522.6|29410.6|29534.9|29422.9|29522.6|29410.6|35
1652591350000|2022-05-15 05:09:10|29522.5|29410.5|29530.9|29418.9|29530.9|29418.9|29522.5|29410.5|26
1652591360000|2022-05-15 05:09:20|29531.7|29419.7|29536.8|29424.8|29539.6|29427.6|29531.7|29419.7|16
1652591370000|2022-05-15 05:09:30|29537.7|29425.7|29532.8|29420.8|29538|29426|29532.8|29420.8|19
1652591380000|2022-05-15 05:09:40|29533.3|29421.3|29528|29416|29533.3|29421.3|29527.7|29415.7|20
1652591390000|2022-05-15 05:09:50|29527.8|29415.8|29534.2|29422.2|29535|29423|29527.8|29415.8|27
1652591400000|2022-05-15 05:10:00|29534.5|29422.5|29543.7|29431.7|29543.7|29431.7|29533.6|29421.6|28
1652591410000|2022-05-15 05:10:10|29543.6|29431.6|29543.3|29431.3|29543.6|29431.6|29539.6|29427.6|21
1652591420000|2022-05-15 05:10:20|29543.5|29431.5|29560.4|29448.4|29560.4|29448.4|29543.5|29431.5|24
1652591430000|2022-05-15 05:10:30|29560|29448|29557.7|29445.7|29560.4|29448.4|29552.8|29440.8|30
1652591440000|2022-05-15 05:10:40|29557.8|29445.8|29557.2|29445.2|29559.5|29447.5|29554.5|29442.5|33
1652591450000|2022-05-15 05:10:50|29557.3|29445.3|29550.6|29438.6|29558.7|29446.7|29549.5|29437.5|24
1652591460000|2022-05-15 05:11:00|29550.4|29438.4|29556.5|29444.5|29557.7|29445.7|29550.4|29438.4|23
1652591470000|2022-05-15 05:11:10|29556.6|29444.6|29561.8|29449.8|29562.5|29450.5|29556.5|29444.5|21
1652591480000|2022-05-15 05:11:20|29561.2|29449.2|29559.8|29447.8|29561.8|29449.8|29558.7|29446.7|24
1652591490000|2022-05-15 05:11:30|29558.9|29446.9|29554.7|29442.7|29558.9|29446.9|29554.4|29442.4|25
1652591500000|2022-05-15 05:11:40|29552.8|29440.8|29551.9|29439.9|29558.1|29446.1|29551.9|29439.9|30
1652591510000|2022-05-15 05:11:50|29553.9|29441.9|29552.1|29440.1|29554.3|29442.3|29552|29440|24
1652591520000|2022-05-15 05:12:00|29552.9|29440.9|29555.7|29443.7|29555.9|29443.9|29552.9|29440.9|27
1652591530000|2022-05-15 05:12:10|29555.8|29443.8|29563.7|29451.7|29564.7|29452.7|29555.8|29443.8|29
1652591540000|2022-05-15 05:12:20|29564.3|29452.3|29576|29464|29576.3|29464.3|29564.3|29452.3|28
1652591550000|2022-05-15 05:12:30|29575.7|29463.7|29576|29464|29576|29464|29568.6|29456.6|34
1652591560000|2022-05-15 05:12:40|29577|29465|29572.6|29460.6|29577.1|29465.1|29572.6|29460.6|23
1652591570000|2022-05-15 05:12:50|29574.4|29462.4|29570.7|29458.7|29574.4|29462.4|29569.4|29457.4|31
1652591580000|2022-05-15 05:13:00|29572.3|29460.3|29570.1|29458.1|29573.9|29461.9|29570.1|29458.1|26
1652591590000|2022-05-15 05:13:10|29570|29458|29572.3|29460.3|29572.8|29460.8|29569.9|29457.9|24
1652591600000|2022-05-15 05:13:20|29572.2|29460.2|29572.4|29460.4|29573.2|29461.2|29571|29459|22
1652591610000|2022-05-15 05:13:30|29572.7|29460.7|29575.2|29463.2|29575.3|29463.3|29572.4|29460.4|14
1652591620000|2022-05-15 05:13:40|29575.9|29463.9|29586|29474|29586|29474|29575.7|29463.7|22
1652591630000|2022-05-15 05:13:50|29587.2|29475.2|29584.8|29472.8|29587.2|29475.2|29582.2|29470.2|32
1652591640000|2022-05-15 05:14:00|29587.3|29475.3|29583.4|29471.4|29587.9|29475.9|29581|29469|35
1652591650000|2022-05-15 05:14:10|29582.8|29470.8|29578.2|29466.2|29583.5|29471.5|29578.2|29466.2|27
1652591660000|2022-05-15 05:14:20|29578.5|29466.5|29579.6|29467.6|29579.6|29467.6|29577.5|29465.5|15
1652591670000|2022-05-15 05:14:30|29579.3|29467.3|29583.8|29471.8|29583.8|29471.8|29574.1|29462.1|25
1652591680000|2022-05-15 05:14:40|29584.3|29472.3|29587.4|29475.4|29588.4|29476.4|29584.3|29472.3|18
1652591690000|2022-05-15 05:14:50|29587.5|29475.5|29589.5|29477.5|29589.7|29477.7|29587.5|29475.5|22
1652591700000|2022-05-15 05:15:00|29588.4|29476.4|29586|29474|29589.2|29477.2|29582.7|29470.7|28
1652591710000|2022-05-15 05:15:10|29586.3|29474.3|29571.7|29459.7|29586.8|29474.8|29570.7|29458.7|25
1652591720000|2022-05-15 05:15:20|29572.2|29460.2|29574|29462|29575.3|29463.3|29572|29460|23
1652591730000|2022-05-15 05:15:30|29574.2|29462.2|29576.2|29464.2|29580.2|29468.2|29573.5|29461.5|35
1652591740000|2022-05-15 05:15:40|29577|29465|29573.8|29461.8|29578.7|29466.7|29573.6|29461.6|33
1652591750000|2022-05-15 05:15:50|29573.4|29461.4|29570.6|29458.6|29574.5|29462.5|29570.6|29458.6|27
1652591760000|2022-05-15 05:16:00|29570.1|29458.1|29563.9|29451.9|29570.8|29458.8|29563.9|29451.9|23
1652591770000|2022-05-15 05:16:10|29563.8|29451.8|29566.9|29454.9|29566.9|29454.9|29563.5|29451.5|16
1652591780000|2022-05-15 05:16:20|29566.4|29454.4|29570.5|29458.5|29570.5|29458.5|29565.8|29453.8|22
1652591790000|2022-05-15 05:16:30|29570.7|29458.7|29570.5|29458.5|29571|29459|29570.3|29458.3|13
1652591800000|2022-05-15 05:16:40|29570.6|29458.6|29579.9|29467.9|29581.7|29469.7|29570.6|29458.6|22
1652591810000|2022-05-15 05:16:50|29580.4|29468.4|29581.1|29469.1|29582.2|29470.2|29580.4|29468.4|15
1652591820000|2022-05-15 05:17:00|29580.9|29468.9|29584.1|29472.1|29584.2|29472.2|29579.6|29467.6|14
1652591830000|2022-05-15 05:17:10|29583.9|29471.9|29589.5|29477.5|29590.6|29478.6|29583.7|29471.7|16
1652591840000|2022-05-15 05:17:20|29590.1|29478.1|29589.7|29477.7|29590.6|29478.6|29589.2|29477.2|24
1652591850000|2022-05-15 05:17:30|29589.5|29477.5|29594.8|29482.8|29594.8|29482.8|29589|29477|27
1652591860000|2022-05-15 05:17:40|29596.8|29484.8|29600.5|29488.5|29604.5|29492.5|29596.8|29484.8|29
1652591870000|2022-05-15 05:17:50|29601.7|29489.7|29592.5|29480.5|29601.8|29489.8|29592|29480|27
1652591880000|2022-05-15 05:18:00|29593.8|29481.8|29603.1|29491.1|29603.2|29491.2|29593.7|29481.7|27
1652591890000|2022-05-15 05:18:10|29603.2|29491.2|29603.9|29491.9|29604|29492|29603|29491|9
1652591900000|2022-05-15 05:18:20|29604.7|29492.7|29605.6|29493.6|29605.8|29493.8|29604.7|29492.7|15
1652591910000|2022-05-15 05:18:30|29605.4|29493.4|29607.8|29495.8|29608.1|29496.1|29604.4|29492.4|23
1652591920000|2022-05-15 05:18:40|29607.7|29495.7|29609.5|29497.5|29609.5|29497.5|29607.4|29495.4|11
1652591930000|2022-05-15 05:18:50|29609.7|29497.7|29605.1|29493.1|29609.7|29497.7|29605.1|29493.1|14
1652591940000|2022-05-15 05:19:00|29605.3|29493.3|29595.7|29483.7|29605.4|29493.4|29595.7|29483.7|24
1652591950000|2022-05-15 05:19:10|29596.5|29484.5|29588.1|29476.1|29597.1|29485.1|29586.6|29474.6|22
1652591960000|2022-05-15 05:19:20|29588.2|29476.2|29593.7|29481.7|29593.7|29481.7|29586.1|29474.1|28
1652591970000|2022-05-15 05:19:30|29595.4|29483.4|29594.1|29482.1|29598.8|29486.8|29592|29480|30
1652591980000|2022-05-15 05:19:40|29593.6|29481.6|29597.3|29485.3|29597.7|29485.7|29593.6|29481.6|24
1652591990000|2022-05-15 05:19:50|29597.4|29485.4|29593.8|29481.8|29598.2|29486.2|29593.4|29481.4|20
1652592000000|2022-05-15 05:20:00|29593.7|29481.7|29594.4|29482.4|29596.3|29484.3|29593.7|29481.7|15
1652592010000|2022-05-15 05:20:10|29594.5|29482.5|29593.4|29481.4|29594.6|29482.6|29593.3|29481.3|14
1652592020000|2022-05-15 05:20:20|29593|29481|29592.9|29480.9|29593.4|29481.4|29591.2|29479.2|27
1652592030000|2022-05-15 05:20:30|29593.1|29481.1|29594|29482|29594.7|29482.7|29592.7|29480.7|27
1652592040000|2022-05-15 05:20:40|29594.7|29482.7|29588.6|29476.6|29595.2|29483.2|29588.1|29476.1|28
1652592050000|2022-05-15 05:20:50|29588.7|29476.7|29591.4|29479.4|29592.3|29480.3|29587.9|29475.9|15
1652592060000|2022-05-15 05:21:00|29589.9|29477.9|29597.7|29485.7|29597.7|29485.7|29589.9|29477.9|18
1652592070000|2022-05-15 05:21:10|29597.3|29485.3|29598.3|29486.3|29598.5|29486.5|29596.4|29484.4|24
1652592080000|2022-05-15 05:21:20|29598.1|29486.1|29601.5|29489.5|29601.8|29489.8|29595|29483|24
1652592090000|2022-05-15 05:21:30|29601.6|29489.6|29601|29489|29602.4|29490.4|29600.4|29488.4|22
1652592100000|2022-05-15 05:21:40|29601.2|29489.2|29606|29494|29606|29494|29599.9|29487.9|17
1652592110000|2022-05-15 05:21:50|29605.9|29493.9|29606.1|29494.1|29606.1|29494.1|29605.9|29493.9|7
1652592120000|2022-05-15 05:22:00|29606.2|29494.2|29615.7|29503.7|29615.8|29503.8|29606.2|29494.2|18
1652592130000|2022-05-15 05:22:10|29614.8|29502.8|29619.1|29507.1|29619.6|29507.6|29614.8|29502.8|12
1652592140000|2022-05-15 05:22:20|29619.4|29507.4|29619.7|29507.7|29620|29508|29619.1|29507.1|14
1652592150000|2022-05-15 05:22:30|29620|29508|29620.2|29508.2|29620.2|29508.2|29620|29508|4
1652592160000|2022-05-15 05:22:40|29618.8|29506.8|29614.8|29502.8|29618.8|29506.8|29614.3|29502.3|20
1652592170000|2022-05-15 05:22:50|29615.1|29503.1|29620.1|29508.1|29620.1|29508.1|29613.5|29501.5|30
1652592180000|2022-05-15 05:23:00|29620.4|29508.4|29629.2|29517.2|29629.3|29517.3|29620.4|29508.4|24
1652592190000|2022-05-15 05:23:10|29628.9|29516.9|29625.3|29513.3|29629.4|29517.4|29625.3|29513.3|19
1652592200000|2022-05-15 05:23:20|29625.1|29513.1|29624.6|29512.6|29625.7|29513.7|29623.6|29511.6|21
1652592210000|2022-05-15 05:23:30|29624.7|29512.7|29625.9|29513.9|29626.5|29514.5|29624.6|29512.6|11
1652592220000|2022-05-15 05:23:40|29626.5|29514.5|29623.8|29511.8|29627.1|29515.1|29623.7|29511.7|18
1652592230000|2022-05-15 05:23:50|29624.1|29512.1|29624.1|29512.1|29624.8|29512.8|29623.8|29511.8|16
1652592240000|2022-05-15 05:24:00|29624.2|29512.2|29623.7|29511.7|29624.2|29512.2|29623.7|29511.7|5
1652592250000|2022-05-15 05:24:10|29623.6|29511.6|29627.4|29515.4|29627.7|29515.7|29622.7|29510.7|22
1652592260000|2022-05-15 05:24:20|29627.5|29515.5|29631|29519|29631.1|29519.1|29627.5|29515.5|14
1652592270000|2022-05-15 05:24:30|29630.7|29518.7|29629.5|29517.5|29631|29519|29627.7|29515.7|22
1652592280000|2022-05-15 05:24:40|29629.2|29517.2|29630.3|29518.3|29630.7|29518.7|29626.9|29514.9|30
1652592290000|2022-05-15 05:24:50|29630.1|29518.1|29630.8|29518.8|29631.2|29519.2|29629.1|29517.1|21
1652592300000|2022-05-15 05:25:00|29631.1|29519.1|29637.2|29525.2|29637.3|29525.3|29631.1|29519.1|26
1652592310000|2022-05-15 05:25:10|29636.2|29524.2|29627.9|29515.9|29637.4|29525.4|29627.4|29515.4|29
1652592320000|2022-05-15 05:25:20|29627.6|29515.6|29626.9|29514.9|29627.9|29515.9|29626|29514|22
1652592330000|2022-05-15 05:25:30|29627.2|29515.2|29622.9|29510.9|29627.2|29515.2|29622.9|29510.9|22
1652592340000|2022-05-15 05:25:40|29622.8|29510.8|29605.1|29493.1|29622.9|29510.9|29604.5|29492.5|33
1652592350000|2022-05-15 05:25:50|29605.3|29493.3|29596.6|29484.6|29605.3|29493.3|29596.5|29484.5|23
1652592360000|2022-05-15 05:26:00|29596.7|29484.7|29596.9|29484.9|29599.7|29487.7|29595.8|29483.8|30
1652592370000|2022-05-15 05:26:10|29597.6|29485.6|29589.3|29477.3|29597.6|29485.6|29589.1|29477.1|31
1652592380000|2022-05-15 05:26:20|29589.4|29477.4|29589.7|29477.7|29590.3|29478.3|29586.4|29474.4|21
1652592390000|2022-05-15 05:26:30|29589|29477|29590.8|29478.8|29594|29482|29588.9|29476.9|22
1652592400000|2022-05-15 05:26:40|29590.5|29478.5|29590.7|29478.7|29591.7|29479.7|29590|29478|8
1652592410000|2022-05-15 05:26:50|29591.1|29479.1|29593.5|29481.5|29593.5|29481.5|29588.1|29476.1|15
1652592420000|2022-05-15 05:27:00|29594.8|29482.8|29596.6|29484.6|29597.8|29485.8|29594.7|29482.7|19
1652592430000|2022-05-15 05:27:10|29596.9|29484.9|29597.6|29485.6|29597.8|29485.8|29596.9|29484.9|17
1652592440000|2022-05-15 05:27:20|29597.9|29485.9|29598.2|29486.2|29598.2|29486.2|29597.8|29485.8|8
1652592450000|2022-05-15 05:27:30|29598|29486|29603.1|29491.1|29603.1|29491.1|29597.4|29485.4|23
1652592460000|2022-05-15 05:27:40|29601.7|29489.7|29616.9|29504.9|29616.9|29504.9|29601.7|29489.7|16
1652592470000|2022-05-15 05:27:50|29617.4|29505.4|29617.9|29505.9|29618|29506|29612.5|29500.5|25
1652592480000|2022-05-15 05:28:00|29618.5|29506.5|29621.6|29509.6|29621.6|29509.6|29616.9|29504.9|17
1652592490000|2022-05-15 05:28:10|29620.9|29508.9|29622.2|29510.2|29622.7|29510.7|29620.2|29508.2|12
1652592500000|2022-05-15 05:28:20|29622.4|29510.4|29626|29514|29626|29514|29622.4|29510.4|9
1652592510000|2022-05-15 05:28:30|29623.4|29511.4|29620.8|29508.8|29623.4|29511.4|29620.8|29508.8|20
1652592520000|2022-05-15 05:28:40|29619|29507|29620|29508|29620|29508|29617.8|29505.8|14
1652592530000|2022-05-15 05:28:50|29619.9|29507.9|29618|29506|29620|29508|29618|29506|15
1652592540000|2022-05-15 05:29:00|29618.4|29506.4|29625.2|29513.2|29627.7|29515.7|29618.4|29506.4|24
1652592550000|2022-05-15 05:29:10|29625.4|29513.4|29627.8|29515.8|29627.8|29515.8|29625.4|29513.4|20
1652592560000|2022-05-15 05:29:20|29632.4|29520.4|29631.3|29519.3|29632.9|29520.9|29630|29518|20
1652592570000|2022-05-15 05:29:30|29631.4|29519.4|29632.8|29520.8|29633.3|29521.3|29630.9|29518.9|20
1652592580000|2022-05-15 05:29:40|29633.3|29521.3|29632.5|29520.5|29633.4|29521.4|29632.5|29520.5|7
1652592590000|2022-05-15 05:29:50|29633.1|29521.1|29632.5|29520.5|29633.1|29521.1|29632.2|29520.2|12
1652592600000|2022-05-15 05:30:00|29632.6|29520.6|29643.7|29531.7|29643.7|29531.7|29632.4|29520.4|26
1652592610000|2022-05-15 05:30:10|29643.6|29531.6|29635.9|29523.9|29644|29532|29635.9|29523.9|15
1652592620000|2022-05-15 05:30:20|29636|29524|29643.8|29531.8|29646.2|29534.2|29636|29524|27
1652592630000|2022-05-15 05:30:30|29644|29532|29644.3|29532.3|29647.5|29535.5|29642.9|29530.9|26
1652592640000|2022-05-15 05:30:40|29645|29533|29647.7|29535.7|29647.7|29535.7|29645|29533|18
1652592650000|2022-05-15 05:30:50|29648|29536|29649.6|29537.6|29649.6|29537.6|29647.8|29535.8|11
1652592660000|2022-05-15 05:31:00|29649.7|29537.7|29654.3|29542.3|29656.6|29544.6|29649.7|29537.7|15
1652592670000|2022-05-15 05:31:10|29653.8|29541.8|29647|29535|29653.8|29541.8|29646.7|29534.7|8
1652592680000|2022-05-15 05:31:20|29647.2|29535.2|29653.3|29541.3|29654.3|29542.3|29647.2|29535.2|27
1652592690000|2022-05-15 05:31:30|29654.1|29542.1|29653.2|29541.2|29656.1|29544.1|29653.2|29541.2|20
1652592700000|2022-05-15 05:31:40|29653.3|29541.3|29659.2|29547.2|29659.2|29547.2|29653.1|29541.1|26
1652592710000|2022-05-15 05:31:50|29658.8|29546.8|29659|29547|29661|29549|29658.2|29546.2|22
1652592720000|2022-05-15 05:32:00|29657.5|29545.5|29658.7|29546.7|29659.1|29547.1|29654.9|29542.9|18
1652592730000|2022-05-15 05:32:10|29659.1|29547.1|29664|29552|29664.1|29552.1|29659.1|29547.1|16
1652592740000|2022-05-15 05:32:20|29664.1|29552.1|29664.4|29552.4|29664.5|29552.5|29664.1|29552.1|13
1652592750000|2022-05-15 05:32:30|29664.5|29552.5|29655.2|29543.2|29664.9|29552.9|29655.1|29543.1|12
1652592760000|2022-05-15 05:32:40|29655.4|29543.4|29634|29522|29655.4|29543.4|29633.6|29521.6|32
1652592770000|2022-05-15 05:32:50|29638.8|29526.8|29629.7|29517.7|29640.6|29528.6|29625.9|29513.9|23
1652592780000|2022-05-15 05:33:00|29631.1|29519.1|29640.4|29528.4|29640.6|29528.6|29631.1|29519.1|30
1652592790000|2022-05-15 05:33:10|29642|29530|29644.4|29532.4|29647.8|29535.8|29642|29530|19
1652592800000|2022-05-15 05:33:20|29644.5|29532.5|29645.8|29533.8|29646.3|29534.3|29643.9|29531.9|23
1652592810000|2022-05-15 05:33:30|29645.6|29533.6|29639.9|29527.9|29645.8|29533.8|29639.9|29527.9|28
1652592820000|2022-05-15 05:33:40|29639.6|29527.6|29632.4|29520.4|29639.6|29527.6|29632.4|29520.4|23
1652592830000|2022-05-15 05:33:50|29632.5|29520.5|29621.6|29509.6|29632.5|29520.5|29621.4|29509.4|23
1652592840000|2022-05-15 05:34:00|29621.5|29509.5|29622.3|29510.3|29626.4|29514.4|29620.7|29508.7|28
1652592850000|2022-05-15 05:34:10|29623.3|29511.3|29612|29500|29624.2|29512.2|29612|29500|28
1652592860000|2022-05-15 05:34:20|29611.9|29499.9|29608.7|29496.7|29615.3|29503.3|29608.7|29496.7|16
1652592870000|2022-05-15 05:34:30|29608.3|29496.3|29591.7|29479.7|29608.3|29496.3|29590.1|29478.1|29
1652592880000|2022-05-15 05:34:40|29591|29479|29594.2|29482.2|29594.2|29482.2|29590.8|29478.8|23
1652592890000|2022-05-15 05:34:50|29595.1|29483.1|29599.3|29487.3|29599.5|29487.5|29592.7|29480.7|24
1652592900000|2022-05-15 05:35:00|29600.6|29488.6|29598.1|29486.1|29601.2|29489.2|29597.4|29485.4|26
1652592910000|2022-05-15 05:35:10|29598.2|29486.2|29599.3|29487.3|29599.5|29487.5|29595.4|29483.4|23
1652592920000|2022-05-15 05:35:20|29599.2|29487.2|29605.3|29493.3|29605.3|29493.3|29598.9|29486.9|25
1652592930000|2022-05-15 05:35:30|29605.1|29493.1|29607.2|29495.2|29607.5|29495.5|29603.6|29491.6|23
1652592940000|2022-05-15 05:35:40|29607.5|29495.5|29606.2|29494.2|29607.5|29495.5|29605.7|29493.7|14
1652592950000|2022-05-15 05:35:50|29606|29494|29606.9|29494.9|29606.9|29494.9|29605|29493|20
1652592960000|2022-05-15 05:36:00|29607.6|29495.6|29610|29498|29610.4|29498.4|29607.6|29495.6|27
1652592970000|2022-05-15 05:36:10|29610.1|29498.1|29609.7|29497.7|29610.3|29498.3|29608.4|29496.4|18
1652592980000|2022-05-15 05:36:20|29611|29499|29611.6|29499.6|29612|29500|29610.9|29498.9|12
1652592990000|2022-05-15 05:36:30|29611.7|29499.7|29610.8|29498.8|29611.8|29499.8|29607.3|29495.3|26
1652593000000|2022-05-15 05:36:40|29610.3|29498.3|29610|29498|29612.1|29500.1|29608.9|29496.9|14
1652593010000|2022-05-15 05:36:50|29610.6|29498.6|29615|29503|29615.6|29503.6|29610.5|29498.5|24
1652593020000|2022-05-15 05:37:00|29615.1|29503.1|29629.8|29517.8|29629.8|29517.8|29614.5|29502.5|25
1652593030000|2022-05-15 05:37:10|29630.3|29518.3|29629.3|29517.3|29631.6|29519.6|29627.8|29515.8|19
1652593040000|2022-05-15 05:37:20|29629.5|29517.5|29634|29522|29634.9|29522.9|29629.3|29517.3|13
1652593050000|2022-05-15 05:37:30|29634.8|29522.8|29632|29520|29634.8|29522.8|29629.3|29517.3|21
1652593060000|2022-05-15 05:37:40|29631.6|29519.6|29633.5|29521.5|29633.7|29521.7|29629.9|29517.9|22
1652593070000|2022-05-15 05:37:50|29633.6|29521.6|29635.1|29523.1|29635.5|29523.5|29630.6|29518.6|16
1652593080000|2022-05-15 05:38:00|29635.9|29523.9|29638.1|29526.1|29638.2|29526.2|29635.4|29523.4|25
1652593090000|2022-05-15 05:38:10|29638.2|29526.2|29642.5|29530.5|29642.5|29530.5|29637.6|29525.6|14
1652593100000|2022-05-15 05:38:20|29642.3|29530.3|29639.4|29527.4|29643|29531|29639.2|29527.2|19
1652593110000|2022-05-15 05:38:30|29639.3|29527.3|29633|29521|29639.8|29527.8|29632.8|29520.8|24
1652593120000|2022-05-15 05:38:40|29632.8|29520.8|29631.9|29519.9|29633.7|29521.7|29631.7|29519.7|16
1652593130000|2022-05-15 05:38:50|29633.3|29521.3|29632.9|29520.9|29633.6|29521.6|29632.5|29520.5|17
1652593140000|2022-05-15 05:39:00|29633|29521|29632|29520|29633.5|29521.5|29630.3|29518.3|17
1652593150000|2022-05-15 05:39:10|29630.1|29518.1|29631.4|29519.4|29632.1|29520.1|29630.1|29518.1|26
1652593160000|2022-05-15 05:39:20|29631.9|29519.9|29633|29521|29633|29521|29631.2|29519.2|11
1652593170000|2022-05-15 05:39:30|29632.9|29520.9|29638.1|29526.1|29638.2|29526.2|29632.9|29520.9|14
1652593180000|2022-05-15 05:39:40|29638.6|29526.6|29636.8|29524.8|29639.5|29527.5|29636.1|29524.1|25
1652593190000|2022-05-15 05:39:50|29636.9|29524.9|29635.8|29523.8|29637.2|29525.2|29634.1|29522.1|21
1652593200000|2022-05-15 05:40:00|29636.1|29524.1|29637.9|29525.9|29638.2|29526.2|29636.1|29524.1|15
1652593210000|2022-05-15 05:40:10|29636.7|29524.7|29631.5|29519.5|29636.7|29524.7|29631.5|29519.5|12
1652593220000|2022-05-15 05:40:20|29631.4|29519.4|29631.5|29519.5|29631.6|29519.6|29626.8|29514.8|15
1652593230000|2022-05-15 05:40:30|29631.8|29519.8|29631.5|29519.5|29632|29520|29630.1|29518.1|19
1652593240000|2022-05-15 05:40:40|29630.6|29518.6|29640.6|29528.6|29641.4|29529.4|29630.6|29518.6|25
1652593250000|2022-05-15 05:40:50|29641.6|29529.6|29660.8|29548.8|29660.8|29548.8|29641.6|29529.6|28
1652593260000|2022-05-15 05:41:00|29660.2|29548.2|29662.3|29550.3|29662.3|29550.3|29653.9|29541.9|19
1652593270000|2022-05-15 05:41:10|29662.4|29550.4|29661.3|29549.3|29662.4|29550.4|29656.8|29544.8|22
1652593280000|2022-05-15 05:41:20|29661.7|29549.7|29662.4|29550.4|29662.6|29550.6|29661.5|29549.5|15
1652593290000|2022-05-15 05:41:30|29662.5|29550.5|29668.5|29556.5|29671.9|29559.9|29662.4|29550.4|12
1652593300000|2022-05-15 05:41:40|29669.7|29557.7|29700.8|29588.8|29706.8|29594.8|29669.7|29557.7|34
1652593310000|2022-05-15 05:41:50|29701|29589|29695.8|29583.8|29704.9|29592.9|29692.6|29580.6|31
1652593320000|2022-05-15 05:42:00|29695.7|29583.7|29708.7|29596.7|29722|29610|29693.6|29581.6|28
1652593330000|2022-05-15 05:42:10|29708.3|29596.3|29713|29601|29717.2|29605.2|29706.5|29594.5|26
1652593340000|2022-05-15 05:42:20|29714.7|29602.7|29716.6|29604.6|29717.3|29605.3|29713.2|29601.2|21
1652593350000|2022-05-15 05:42:30|29716.5|29604.5|29710.5|29598.5|29717.2|29605.2|29710.5|29598.5|21
1652593360000|2022-05-15 05:42:40|29710.7|29598.7|29702.4|29590.4|29711|29599|29701.7|29589.7|22
1652593370000|2022-05-15 05:42:50|29701.1|29589.1|29691.8|29579.8|29701.1|29589.1|29689.9|29577.9|26
1652593380000|2022-05-15 05:43:00|29691.5|29579.5|29705.5|29593.5|29706.7|29594.7|29691.5|29579.5|27
1652593390000|2022-05-15 05:43:10|29700.4|29588.4|29710.6|29598.6|29710.6|29598.6|29700.3|29588.3|27
1652593400000|2022-05-15 05:43:20|29711.1|29599.1|29725.4|29613.4|29726.9|29614.9|29711.1|29599.1|29
1652593410000|2022-05-15 05:43:30|29725.7|29613.7|29731|29619|29731.9|29619.9|29720.7|29608.7|30
1652593420000|2022-05-15 05:43:40|29731.4|29619.4|29737.3|29625.3|29737.3|29625.3|29721|29609|34
1652593430000|2022-05-15 05:43:50|29737.6|29625.6|29741|29629|29741.8|29629.8|29737.6|29625.6|26
1652593440000|2022-05-15 05:44:00|29740.8|29628.8|29743.5|29631.5|29744.1|29632.1|29737.8|29625.8|29
1652593450000|2022-05-15 05:44:10|29743.4|29631.4|29743.7|29631.7|29745|29633|29739.9|29627.9|25
1652593460000|2022-05-15 05:44:20|29744.2|29632.2|29743.9|29631.9|29744.2|29632.2|29740.6|29628.6|16
1652593470000|2022-05-15 05:44:30|29744.1|29632.1|29746.2|29634.2|29749|29637|29744.1|29632.1|19
1652593480000|2022-05-15 05:44:40|29747.8|29635.8|29754.5|29642.5|29754.5|29642.5|29745.6|29633.6|24
1652593490000|2022-05-15 05:44:50|29759.2|29647.2|29788.9|29676.9|29790.7|29678.7|29759.2|29647.2|32
1652593500000|2022-05-15 05:45:00|29792|29680|29785.4|29673.4|29792|29680|29784.7|29672.7|29
1652593510000|2022-05-15 05:45:10|29781.1|29669.1|29758.9|29646.9|29781.1|29669.1|29753.8|29641.8|32
1652593520000|2022-05-15 05:45:20|29759.8|29647.8|29766.4|29654.4|29769.7|29657.7|29759.8|29647.8|29
1652593530000|2022-05-15 05:45:30|29766.3|29654.3|29767.3|29655.3|29770.3|29658.3|29763.2|29651.2|30
1652593540000|2022-05-15 05:45:40|29766.4|29654.4|29767.3|29655.3|29767.9|29655.9|29765.5|29653.5|19
1652593550000|2022-05-15 05:45:50|29766|29654|29766.9|29654.9|29775|29663|29763.1|29651.1|30
1652593560000|2022-05-15 05:46:00|29767.2|29655.2|29770.4|29658.4|29771.2|29659.2|29767.2|29655.2|27
1652593570000|2022-05-15 05:46:10|29770.6|29658.6|29769.4|29657.4|29771|29659|29768.9|29656.9|22
1652593580000|2022-05-15 05:46:20|29769.3|29657.3|29765.4|29653.4|29769.5|29657.5|29763.7|29651.7|27
1652593590000|2022-05-15 05:46:30|29763.9|29651.9|29756.3|29644.3|29765.4|29653.4|29756.3|29644.3|17
1652593600000|2022-05-15 05:46:40|29756.9|29644.9|29759.8|29647.8|29761.4|29649.4|29756.8|29644.8|23
1652593610000|2022-05-15 05:46:50|29760.5|29648.5|29764.3|29652.3|29764.8|29652.8|29759.5|29647.5|27
1652593620000|2022-05-15 05:47:00|29764.5|29652.5|29777.4|29665.4|29777.4|29665.4|29764.5|29652.5|33
1652593630000|2022-05-15 05:47:10|29778|29666|29792.1|29680.1|29792.1|29680.1|29778|29666|33
1652593640000|2022-05-15 05:47:20|29792.4|29680.4|29796|29684|29797.8|29685.8|29792.4|29680.4|27
1652593650000|2022-05-15 05:47:30|29796.2|29684.2|29792.7|29680.7|29796.5|29684.5|29790.9|29678.9|24
1652593660000|2022-05-15 05:47:40|29793.9|29681.9|29804.9|29692.9|29805.6|29693.6|29793.6|29681.6|28
1652593670000|2022-05-15 05:47:50|29805.8|29693.8|29810|29698|29810|29698|29803.1|29691.1|20
1652593680000|2022-05-15 05:48:00|29810.4|29698.4|29811.4|29699.4|29833.1|29721.1|29810.4|29698.4|37
1652593690000|2022-05-15 05:48:10|29812.2|29700.2|29805.8|29693.8|29812.3|29700.3|29805.8|29693.8|35
1652593700000|2022-05-15 05:48:20|29806.9|29694.9|29810.3|29698.3|29810.3|29698.3|29805.7|29693.7|22
1652593710000|2022-05-15 05:48:30|29809.1|29697.1|29814.4|29702.4|29815.6|29703.6|29806.8|29694.8|28
1652593720000|2022-05-15 05:48:40|29815.1|29703.1|29834.4|29722.4|29834.8|29722.8|29813.4|29701.4|27
1652593730000|2022-05-15 05:48:50|29834.8|29722.8|29819.1|29707.1|29835.2|29723.2|29819.1|29707.1|25
1652593740000|2022-05-15 05:49:00|29819|29707|29811.1|29699.1|29819.8|29707.8|29811.1|29699.1|33
1652593750000|2022-05-15 05:49:10|29810.7|29698.7|29811.8|29699.8|29812.4|29700.4|29810.3|29698.3|19
1652593760000|2022-05-15 05:49:20|29812.1|29700.1|29809.4|29697.4|29812.1|29700.1|29806.2|29694.2|27
1652593770000|2022-05-15 05:49:30|29809.5|29697.5|29807|29695|29809.6|29697.6|29806.5|29694.5|24
1652593780000|2022-05-15 05:49:40|29806.8|29694.8|29810.4|29698.4|29810.5|29698.5|29806.7|29694.7|26
1652593790000|2022-05-15 05:49:50|29810.5|29698.5|29814.4|29702.4|29816|29704|29810|29698|26
1652593800000|2022-05-15 05:50:00|29814.7|29702.7|29815|29703|29820.1|29708.1|29808.5|29696.5|34
1652593810000|2022-05-15 05:50:10|29814.3|29702.3|29808.5|29696.5|29815.4|29703.4|29808|29696|28
1652593820000|2022-05-15 05:50:20|29804.6|29692.6|29818.8|29706.8|29818.8|29706.8|29804.1|29692.1|28
1652593830000|2022-05-15 05:50:30|29819.1|29707.1|29813.3|29701.3|29819.1|29707.1|29813.3|29701.3|18
1652593840000|2022-05-15 05:50:40|29814.1|29702.1|29805.2|29693.2|29814.1|29702.1|29804|29692|26
1652593850000|2022-05-15 05:50:50|29805.1|29693.1|29808.9|29696.9|29808.9|29696.9|29804.1|29692.1|27
1652593860000|2022-05-15 05:51:00|29809.3|29697.3|29799.3|29687.3|29816.3|29704.3|29799.3|29687.3|27
1652593870000|2022-05-15 05:51:10|29797.1|29685.1|29791|29679|29797.1|29685.1|29788.9|29676.9|29
1652593880000|2022-05-15 05:51:20|29790.7|29678.7|29790|29678|29798.1|29686.1|29789.4|29677.4|27
1652593890000|2022-05-15 05:51:30|29788.5|29676.5|29780.2|29668.2|29788.5|29676.5|29779.6|29667.6|26
1652593900000|2022-05-15 05:51:40|29781.2|29669.2|29788.8|29676.8|29788.8|29676.8|29781.2|29669.2|28
1652593910000|2022-05-15 05:51:50|29789|29677|29781.3|29669.3|29792.2|29680.2|29780.1|29668.1|33
1652593920000|2022-05-15 05:52:00|29781|29669|29781.4|29669.4|29781.9|29669.9|29780.6|29668.6|28
1652593930000|2022-05-15 05:52:10|29782.3|29670.3|29784|29672|29784|29672|29779.7|29667.7|31
1652593940000|2022-05-15 05:52:20|29784.2|29672.2|29778.4|29666.4|29787.5|29675.5|29778.4|29666.4|29
1652593950000|2022-05-15 05:52:30|29778.5|29666.5|29772.1|29660.1|29778.5|29666.5|29771.8|29659.8|16
1652593960000|2022-05-15 05:52:40|29773.8|29661.8|29786.9|29674.9|29786.9|29674.9|29770.4|29658.4|30
1652593970000|2022-05-15 05:52:50|29786.4|29674.4|29789.4|29677.4|29789.5|29677.5|29784.7|29672.7|27
1652593980000|2022-05-15 05:53:00|29789.9|29677.9|29777.5|29665.5|29790|29678|29777.5|29665.5|30
1652593990000|2022-05-15 05:53:10|29777.7|29665.7|29777.7|29665.7|29777.7|29665.7|29769.2|29657.2|37
1652594000000|2022-05-15 05:53:20|29777.9|29665.9|29786.5|29674.5|29787.8|29675.8|29777.9|29665.9|33
1652594010000|2022-05-15 05:53:30|29786.9|29674.9|29786|29674|29787.9|29675.9|29782.1|29670.1|31
1652594020000|2022-05-15 05:53:40|29786.1|29674.1|29790.3|29678.3|29791.1|29679.1|29786|29674|31
1652594030000|2022-05-15 05:53:50|29790.2|29678.2|29792.7|29680.7|29793.8|29681.8|29788.7|29676.7|23
1652594040000|2022-05-15 05:54:00|29792.6|29680.6|29791.5|29679.5|29793.5|29681.5|29788.8|29676.8|26
1652594050000|2022-05-15 05:54:10|29791.7|29679.7|29796.5|29684.5|29796.7|29684.7|29791.2|29679.2|20
1652594060000|2022-05-15 05:54:20|29796.6|29684.6|29793.8|29681.8|29796.6|29684.6|29792.9|29680.9|24
1652594070000|2022-05-15 05:54:30|29794|29682|29792|29680|29794|29682|29789.1|29677.1|20
1652594080000|2022-05-15 05:54:40|29793.4|29681.4|29795.5|29683.5|29797.6|29685.6|29792.8|29680.8|28
1652594090000|2022-05-15 05:54:50|29795.6|29683.6|29793.6|29681.6|29796.6|29684.6|29792.3|29680.3|33
1652594100000|2022-05-15 05:55:00|29793.4|29681.4|29790|29678|29793.4|29681.4|29789.7|29677.7|26
1652594110000|2022-05-15 05:55:10|29789.8|29677.8|29804.5|29692.5|29804.5|29692.5|29789.8|29677.8|27
1652594120000|2022-05-15 05:55:20|29802.8|29690.8|29805.9|29693.9|29806|29694|29802.3|29690.3|34
1652594130000|2022-05-15 05:55:30|29806.8|29694.8|29813.4|29701.4|29813.4|29701.4|29806.6|29694.6|29
1652594140000|2022-05-15 05:55:40|29813.7|29701.7|29823.4|29711.4|29825|29713|29813.7|29701.7|36
1652594150000|2022-05-15 05:55:50|29825.3|29713.3|29829.3|29717.3|29829.3|29717.3|29823.7|29711.7|29
1652594160000|2022-05-15 05:56:00|29829.4|29717.4|29835.8|29723.8|29836.4|29724.4|29829.4|29717.4|28
1652594170000|2022-05-15 05:56:10|29835.9|29723.9|29835.4|29723.4|29836.4|29724.4|29834.3|29722.3|22
1652594180000|2022-05-15 05:56:20|29835.1|29723.1|29832.1|29720.1|29836.1|29724.1|29831.3|29719.3|25
1652594190000|2022-05-15 05:56:30|29832.3|29720.3|29836.1|29724.1|29837.1|29725.1|29831.8|29719.8|26
1652594200000|2022-05-15 05:56:40|29836.2|29724.2|29836.4|29724.4|29837|29725|29834.9|29722.9|21
1652594210000|2022-05-15 05:56:50|29836.3|29724.3|29824.7|29712.7|29836.3|29724.3|29823.9|29711.9|27
1652594220000|2022-05-15 05:57:00|29827.3|29715.3|29837.3|29725.3|29837.3|29725.3|29827.3|29715.3|32
1652594230000|2022-05-15 05:57:10|29837.4|29725.4|29828.4|29716.4|29839|29727|29828.4|29716.4|31
1652594240000|2022-05-15 05:57:20|29828.1|29716.1|29804.4|29692.4|29828.1|29716.1|29803.7|29691.7|32
1652594250000|2022-05-15 05:57:30|29804.3|29692.3|29802.7|29690.7|29806.6|29694.6|29796.7|29684.7|36
1652594260000|2022-05-15 05:57:40|29803.2|29691.2|29796.8|29684.8|29804|29692|29796.8|29684.8|23
1652594270000|2022-05-15 05:57:50|29796.9|29684.9|29801.1|29689.1|29801.1|29689.1|29793.9|29681.9|23
1652594280000|2022-05-15 05:58:00|29800.5|29688.5|29796.5|29684.5|29800.5|29688.5|29795.9|29683.9|26
1652594290000|2022-05-15 05:58:10|29796.6|29684.6|29796|29684|29797.2|29685.2|29791.8|29679.8|26
1652594300000|2022-05-15 05:58:20|29795.4|29683.4|29792.6|29680.6|29795.7|29683.7|29792.6|29680.6|29
1652594310000|2022-05-15 05:58:30|29792.4|29680.4|29799.5|29687.5|29799.5|29687.5|29791.7|29679.7|28
1652594320000|2022-05-15 05:58:40|29799.6|29687.6|29796.8|29684.8|29799.9|29687.9|29796.8|29684.8|19
1652594330000|2022-05-15 05:58:50|29797|29685|29791.9|29679.9|29797.9|29685.9|29791.3|29679.3|24
1652594340000|2022-05-15 05:59:00|29790.9|29678.9|29794.8|29682.8|29801|29689|29790.4|29678.4|34
1652594350000|2022-05-15 05:59:10|29793.8|29681.8|29788.8|29676.8|29795|29683|29779.3|29667.3|31
1652594360000|2022-05-15 05:59:20|29788.4|29676.4|29801.8|29689.8|29801.8|29689.8|29788.2|29676.2|24
1652594370000|2022-05-15 05:59:30|29801|29689|29797.8|29685.8|29801.7|29689.7|29797|29685|26
1652594380000|2022-05-15 05:59:40|29798|29686|29799.9|29687.9|29799.9|29687.9|29798|29686|12
1652594390000|2022-05-15 05:59:50|29800.1|29688.1|29804.1|29692.1|29804.1|29692.1|29800.1|29688.1|5
1652594400000|2022-05-15 06:00:00|29804.2|29692.2|29818.9|29706.9|29822.1|29710.1|29804.2|29692.2|32
1652594410000|2022-05-15 06:00:10|29822.8|29710.8|29823.8|29711.8|29826.2|29714.2|29818.7|29706.7|32
1652594420000|2022-05-15 06:00:20|29823.3|29711.3|29824.1|29712.1|29824.3|29712.3|29816.2|29704.2|33
1652594430000|2022-05-15 06:00:30|29823.6|29711.6|29821|29709|29824.3|29712.3|29819.4|29707.4|35
1652594440000|2022-05-15 06:00:40|29821.4|29709.4|29820|29708|29824|29712|29819.5|29707.5|29
1652594450000|2022-05-15 06:00:50|29821.7|29709.7|29823|29711|29824|29712|29821.1|29709.1|24
1652594460000|2022-05-15 06:01:00|29822.8|29710.8|29822.6|29710.6|29824|29712|29820.6|29708.6|20
1652594470000|2022-05-15 06:01:10|29823|29711|29824.8|29712.8|29824.9|29712.9|29823|29711|18
1652594480000|2022-05-15 06:01:20|29824.7|29712.7|29825.9|29713.9|29826.5|29714.5|29824.3|29712.3|12
1652594490000|2022-05-15 06:01:30|29826|29714|29826.7|29714.7|29826.7|29714.7|29825|29713|19
1652594500000|2022-05-15 06:01:40|29826.3|29714.3|29832.8|29720.8|29833.4|29721.4|29826.3|29714.3|22
1652594510000|2022-05-15 06:01:50|29833.3|29721.3|29834.4|29722.4|29834.5|29722.5|29833.1|29721.1|13
1652594520000|2022-05-15 06:02:00|29833.6|29721.6|29828.7|29716.7|29833.6|29721.6|29828.7|29716.7|28
1652594530000|2022-05-15 06:02:10|29829.3|29717.3|29831.4|29719.4|29832.8|29720.8|29829.3|29717.3|20
1652594540000|2022-05-15 06:02:20|29832.3|29720.3|29840|29728|29841|29729|29831.6|29719.6|27
1652594550000|2022-05-15 06:02:30|29840.6|29728.6|29842.1|29730.1|29842.3|29730.3|29838.9|29726.9|14
1652594560000|2022-05-15 06:02:40|29841.8|29729.8|29848.1|29736.1|29850.2|29738.2|29841.6|29729.6|30
1652594570000|2022-05-15 06:02:50|29847.9|29735.9|29867.8|29755.8|29870.3|29758.3|29847.3|29735.3|29
1652594580000|2022-05-15 06:03:00|29867.6|29755.6|29835.7|29723.7|29871.1|29759.1|29835|29723|38
1652594590000|2022-05-15 06:03:10|29836.1|29724.1|29835.2|29723.2|29839.7|29727.7|29831.6|29719.6|33
1652594600000|2022-05-15 06:03:20|29835.1|29723.1|29835.3|29723.3|29838.5|29726.5|29834.8|29722.8|30
1652594610000|2022-05-15 06:03:30|29835.7|29723.7|29834.2|29722.2|29838.7|29726.7|29834.2|29722.2|34
1652594620000|2022-05-15 06:03:40|29834.9|29722.9|29829.7|29717.7|29837.5|29725.5|29829.7|29717.7|22
1652594630000|2022-05-15 06:03:50|29829.9|29717.9|29834|29722|29834.5|29722.5|29828.7|29716.7|17
1652594640000|2022-05-15 06:04:00|29831.8|29719.8|29834.8|29722.8|29835.3|29723.3|29830.7|29718.7|26
1652594650000|2022-05-15 06:04:10|29835.2|29723.2|29832.8|29720.8|29835.9|29723.9|29832.7|29720.7|19
1652594660000|2022-05-15 06:04:20|29833.2|29721.2|29833|29721|29833.9|29721.9|29831.7|29719.7|11
1652594670000|2022-05-15 06:04:30|29833.3|29721.3|29819.2|29707.2|29833.3|29721.3|29819.2|29707.2|28
1652594680000|2022-05-15 06:04:40|29819.3|29707.3|29817.3|29705.3|29821.3|29709.3|29817.3|29705.3|21
1652594690000|2022-05-15 06:04:50|29816.4|29704.4|29803.8|29691.8|29816.8|29704.8|29803.5|29691.5|32
1652594700000|2022-05-15 06:05:00|29803.7|29691.7|29789.7|29677.7|29804.6|29692.6|29789.7|29677.7|33
1652594710000|2022-05-15 06:05:10|29789.5|29677.5|29789.2|29677.2|29790.3|29678.3|29788.8|29676.8|28
1652594720000|2022-05-15 06:05:20|29789.3|29677.3|29789|29677|29789.7|29677.7|29787.3|29675.3|20
1652594730000|2022-05-15 06:05:30|29790.3|29678.3|29784.6|29672.6|29790.3|29678.3|29784.4|29672.4|24
1652594740000|2022-05-15 06:05:40|29784.3|29672.3|29786.8|29674.8|29787.1|29675.1|29784.1|29672.1|23
1652594750000|2022-05-15 06:05:50|29786.5|29674.5|29796.7|29684.7|29796.7|29684.7|29786.5|29674.5|29
1652594760000|2022-05-15 06:06:00|29796.1|29684.1|29798.4|29686.4|29802.4|29690.4|29796.1|29684.1|31
1652594770000|2022-05-15 06:06:10|29799.8|29687.8|29801.4|29689.4|29801.4|29689.4|29799.8|29687.8|12
1652594780000|2022-05-15 06:06:20|29801.3|29689.3|29800.8|29688.8|29801.3|29689.3|29798.1|29686.1|18
1652594790000|2022-05-15 06:06:30|29800.9|29688.9|29801|29689|29801.1|29689.1|29800.8|29688.8|4
1652594800000|2022-05-15 06:06:40|29800.9|29688.9|29797.3|29685.3|29800.9|29688.9|29797.3|29685.3|11
1652594810000|2022-05-15 06:06:50|29797.1|29685.1|29799.5|29687.5|29799.9|29687.9|29796.3|29684.3|24
1652594820000|2022-05-15 06:07:00|29800|29688|29800.4|29688.4|29800.6|29688.6|29799.5|29687.5|15
1652594830000|2022-05-15 06:07:10|29800.7|29688.7|29803.5|29691.5|29804.1|29692.1|29800.7|29688.7|15
1652594840000|2022-05-15 06:07:20|29802.6|29690.6|29805|29693|29806.3|29694.3|29802.6|29690.6|11
1652594850000|2022-05-15 06:07:30|29804.9|29692.9|29811.7|29699.7|29811.9|29699.9|29803|29691|12
1652594860000|2022-05-15 06:07:40|29811.5|29699.5|29805.7|29693.7|29811.5|29699.5|29805.4|29693.4|26
1652594870000|2022-05-15 06:07:50|29805.5|29693.5|29807.2|29695.2|29808.7|29696.7|29804.5|29692.5|26
1652594880000|2022-05-15 06:08:00|29807.1|29695.1|29807|29695|29809.4|29697.4|29807|29695|18
1652594890000|2022-05-15 06:08:10|29807.1|29695.1|29809.4|29697.4|29809.9|29697.9|29807.1|29695.1|18
1652594900000|2022-05-15 06:08:20|29809.2|29697.2|29808.9|29696.9|29809.2|29697.2|29807.1|29695.1|19
1652594910000|2022-05-15 06:08:30|29809|29697|29809.1|29697.1|29809.2|29697.2|29805.4|29693.4|19
1652594920000|2022-05-15 06:08:40|29809.3|29697.3|29809|29697|29809.6|29697.6|29808.7|29696.7|13
1652594930000|2022-05-15 06:08:50|29808.9|29696.9|29810.6|29698.6|29810.6|29698.6|29808.8|29696.8|16
1652594940000|2022-05-15 06:09:00|29810.9|29698.9|29792.3|29680.3|29810.9|29698.9|29792.1|29680.1|26
1652594950000|2022-05-15 06:09:10|29791.7|29679.7|29796.8|29684.8|29796.9|29684.9|29791.7|29679.7|27
1652594960000|2022-05-15 06:09:20|29796.7|29684.7|29797|29685|29797.9|29685.9|29796.7|29684.7|7
1652594970000|2022-05-15 06:09:30|29797.8|29685.8|29790.9|29678.9|29797.8|29685.8|29789.7|29677.7|21
1652594980000|2022-05-15 06:09:40|29790.5|29678.5|29787.8|29675.8|29791|29679|29785.7|29673.7|19
1652594990000|2022-05-15 06:09:50|29786.8|29674.8|29787.5|29675.5|29787.5|29675.5|29786.2|29674.2|12
1652595000000|2022-05-15 06:10:00|29787.4|29675.4|29779|29667|29787.4|29675.4|29778.2|29666.2|25
1652595010000|2022-05-15 06:10:10|29778.7|29666.7|29783|29671|29785.3|29673.3|29778.2|29666.2|27
1652595020000|2022-05-15 06:10:20|29782.7|29670.7|29791|29679|29791.5|29679.5|29782.5|29670.5|28
1652595030000|2022-05-15 06:10:30|29790.6|29678.6|29785.3|29673.3|29795.7|29683.7|29785.3|29673.3|33
1652595040000|2022-05-15 06:10:40|29785.2|29673.2|29789.5|29677.5|29790.4|29678.4|29784.4|29672.4|26
1652595050000|2022-05-15 06:10:50|29789.7|29677.7|29790.8|29678.8|29791.6|29679.6|29787.4|29675.4|26
1652595060000|2022-05-15 06:11:00|29791.9|29679.9|29792.7|29680.7|29793.5|29681.5|29791.9|29679.9|13
1652595070000|2022-05-15 06:11:10|29792.6|29680.6|29793.5|29681.5|29793.6|29681.6|29790.2|29678.2|23
1652595080000|2022-05-15 06:11:20|29796.4|29684.4|29803.9|29691.9|29803.9|29691.9|29796.4|29684.4|17
1652595090000|2022-05-15 06:11:30|29807.4|29695.4|29797.6|29685.6|29809.2|29697.2|29796.6|29684.6|26
1652595100000|2022-05-15 06:11:40|29797.7|29685.7|29802.6|29690.6|29805.3|29693.3|29797|29685|29
1652595110000|2022-05-15 06:11:50|29802.5|29690.5|29797.3|29685.3|29802.5|29690.5|29796.9|29684.9|18
1652595120000|2022-05-15 06:12:00|29798.2|29686.2|29796.7|29684.7|29798.7|29686.7|29796.3|29684.3|19
1652595130000|2022-05-15 06:12:10|29796.3|29684.3|29797.5|29685.5|29798.4|29686.4|29796.1|29684.1|11
1652595140000|2022-05-15 06:12:20|29798.1|29686.1|29797.2|29685.2|29798.1|29686.1|29796.4|29684.4|13
1652595150000|2022-05-15 06:12:30|29797.3|29685.3|29802.1|29690.1|29802.2|29690.2|29797.3|29685.3|17
1652595160000|2022-05-15 06:12:40|29802.3|29690.3|29797.8|29685.8|29803.5|29691.5|29797.8|29685.8|16
1652595170000|2022-05-15 06:12:50|29797.7|29685.7|29797.4|29685.4|29799.1|29687.1|29797.1|29685.1|28
1652595180000|2022-05-15 06:13:00|29797.3|29685.3|29797.7|29685.7|29798.3|29686.3|29797.3|29685.3|15
1652595190000|2022-05-15 06:13:10|29797.6|29685.6|29795.2|29683.2|29797.7|29685.7|29795.2|29683.2|12
1652595200000|2022-05-15 06:13:20|29795.5|29683.5|29796.9|29684.9|29797.3|29685.3|29795.5|29683.5|15
1652595210000|2022-05-15 06:13:30|29796.2|29684.2|29793.3|29681.3|29796.9|29684.9|29793.3|29681.3|21
1652595220000|2022-05-15 06:13:40|29793.4|29681.4|29790.3|29678.3|29793.4|29681.4|29789.2|29677.2|14
1652595230000|2022-05-15 06:13:50|29790.6|29678.6|29790.2|29678.2|29790.6|29678.6|29790.2|29678.2|3
1652595240000|2022-05-15 06:14:00|29790.3|29678.3|29779.4|29667.4|29790.3|29678.3|29779.4|29667.4|23
1652595250000|2022-05-15 06:14:10|29779|29667|29777|29665|29779.9|29667.9|29777|29665|13
1652595260000|2022-05-15 06:14:20|29776|29664|29775.2|29663.2|29776|29664|29773.6|29661.6|15
1652595270000|2022-05-15 06:14:30|29775.9|29663.9|29779.6|29667.6|29779.6|29667.6|29775.9|29663.9|20
1652595280000|2022-05-15 06:14:40|29777.2|29665.2|29771.9|29659.9|29777.2|29665.2|29771|29659|12
1652595290000|2022-05-15 06:14:50|29770.9|29658.9|29767.7|29655.7|29771|29659|29767.4|29655.4|6
1652595300000|2022-05-15 06:15:00|29768.2|29656.2|29766.3|29654.3|29768.7|29656.7|29766|29654|25
1652595310000|2022-05-15 06:15:10|29766.6|29654.6|29757.6|29645.6|29766.6|29654.6|29757.6|29645.6|14
1652595320000|2022-05-15 06:15:20|29758.1|29646.1|29748.2|29636.2|29758.1|29646.1|29748.2|29636.2|18
1652595330000|2022-05-15 06:15:30|29748.3|29636.3|29754.4|29642.4|29755|29643|29746.4|29634.4|23
1652595340000|2022-05-15 06:15:40|29754.5|29642.5|29744.7|29632.7|29754.5|29642.5|29743.4|29631.4|22
1652595350000|2022-05-15 06:15:50|29744.5|29632.5|29739.5|29627.5|29745.4|29633.4|29739.5|29627.5|20
1652595360000|2022-05-15 06:16:00|29739.4|29627.4|29747.3|29635.3|29750.9|29638.9|29733.7|29621.7|30
1652595370000|2022-05-15 06:16:10|29747.9|29635.9|29757.7|29645.7|29757.7|29645.7|29747.9|29635.9|21
1652595380000|2022-05-15 06:16:20|29758|29646|29755.4|29643.4|29758.5|29646.5|29752.4|29640.4|31
1652595390000|2022-05-15 06:16:30|29756|29644|29760.2|29648.2|29760.2|29648.2|29756|29644|22
1652595400000|2022-05-15 06:16:40|29760.1|29648.1|29770.7|29658.7|29770.7|29658.7|29759.9|29647.9|25
1652595410000|2022-05-15 06:16:50|29770.9|29658.9|29763.1|29651.1|29772.5|29660.5|29763.1|29651.1|27
1652595420000|2022-05-15 06:17:00|29763.2|29651.2|29767.5|29655.5|29767.5|29655.5|29762.8|29650.8|15
1652595430000|2022-05-15 06:17:10|29768.1|29656.1|29774.4|29662.4|29774.7|29662.7|29768.1|29656.1|23
1652595440000|2022-05-15 06:17:20|29774.9|29662.9|29781.1|29669.1|29782.4|29670.4|29774.9|29662.9|26
1652595450000|2022-05-15 06:17:30|29780.3|29668.3|29784.3|29672.3|29784.8|29672.8|29779.7|29667.7|24
1652595460000|2022-05-15 06:17:40|29784.4|29672.4|29785.1|29673.1|29787.5|29675.5|29784.2|29672.2|24
1652595470000|2022-05-15 06:17:50|29784.4|29672.4|29790.4|29678.4|29791.9|29679.9|29784.4|29672.4|24
1652595480000|2022-05-15 06:18:00|29790.3|29678.3|29791.4|29679.4|29791.8|29679.8|29789.8|29677.8|18
1652595490000|2022-05-15 06:18:10|29791.3|29679.3|29785.6|29673.6|29791.3|29679.3|29785.6|29673.6|15
1652595500000|2022-05-15 06:18:20|29785.7|29673.7|29784.9|29672.9|29787.3|29675.3|29784.6|29672.6|27
1652595510000|2022-05-15 06:18:30|29783.8|29671.8|29789.7|29677.7|29789.7|29677.7|29783.8|29671.8|33
1652595520000|2022-05-15 06:18:40|29789.9|29677.9|29794.7|29682.7|29795.1|29683.1|29789.7|29677.7|27
1652595530000|2022-05-15 06:18:50|29796|29684|29800.2|29688.2|29801.1|29689.1|29795.1|29683.1|23
1652595540000|2022-05-15 06:19:00|29797.1|29685.1|29800.9|29688.9|29802.1|29690.1|29797|29685|24
1652595550000|2022-05-15 06:19:10|29801|29689|29802.4|29690.4|29802.8|29690.8|29797.4|29685.4|23
1652595560000|2022-05-15 06:19:20|29802.7|29690.7|29804.1|29692.1|29804.6|29692.6|29802.3|29690.3|16
1652595570000|2022-05-15 06:19:30|29804.2|29692.2|29806.9|29694.9|29807|29695|29801.7|29689.7|35
1652595580000|2022-05-15 06:19:40|29807|29695|29805.9|29693.9|29808.8|29696.8|29805.7|29693.7|22
1652595590000|2022-05-15 06:19:50|29805.8|29693.8|29809.1|29697.1|29812.4|29700.4|29805.8|29693.8|19
1652595600000|2022-05-15 06:20:00|29809.3|29697.3|29807.5|29695.5|29809.3|29697.3|29803.4|29691.4|29
1652595610000|2022-05-15 06:20:10|29807.9|29695.9|29807.5|29695.5|29807.9|29695.9|29807.4|29695.4|5
1652595620000|2022-05-15 06:20:20|29812.7|29700.7|29818.9|29706.9|29823.8|29711.8|29810.2|29698.2|27
1652595630000|2022-05-15 06:20:30|29819.6|29707.6|29817.3|29705.3|29820|29708|29817.3|29705.3|23
1652595640000|2022-05-15 06:20:40|29819.1|29707.1|29826.2|29714.2|29827.1|29715.1|29818.5|29706.5|24
1652595650000|2022-05-15 06:20:50|29827.7|29715.7|29831.5|29719.5|29831.8|29719.8|29827.7|29715.7|19
1652595660000|2022-05-15 06:21:00|29836.9|29724.9|29831.7|29719.7|29837.3|29725.3|29831.7|29719.7|14
1652595670000|2022-05-15 06:21:10|29831.4|29719.4|29831.5|29719.5|29831.5|29719.5|29826.2|29714.2|27
1652595680000|2022-05-15 06:21:20|29832.2|29720.2|29831.9|29719.9|29836.7|29724.7|29831.4|29719.4|24
1652595690000|2022-05-15 06:21:30|29832|29720|29830.4|29718.4|29832.3|29720.3|29830.4|29718.4|14
1652595700000|2022-05-15 06:21:40|29832|29720|29830.1|29718.1|29832.5|29720.5|29830.1|29718.1|16
1652595710000|2022-05-15 06:21:50|29830.2|29718.2|29831.6|29719.6|29835|29723|29830.2|29718.2|25
1652595720000|2022-05-15 06:22:00|29830.8|29718.8|29831.8|29719.8|29832.8|29720.8|29830.7|29718.7|18
1652595730000|2022-05-15 06:22:10|29831.7|29719.7|29832.4|29720.4|29832.4|29720.4|29830.8|29718.8|16
1652595740000|2022-05-15 06:22:20|29832.5|29720.5|29832.5|29720.5|29832.5|29720.5|29832.5|29720.5|1
1652595750000|2022-05-15 06:22:30|29832.7|29720.7|29831.6|29719.6|29833|29721|29831.6|29719.6|10
1652595760000|2022-05-15 06:22:40|29831.7|29719.7|29831.3|29719.3|29831.7|29719.7|29830.7|29718.7|10
1652595770000|2022-05-15 06:22:50|29831.4|29719.4|29832.8|29720.8|29832.8|29720.8|29831.4|29719.4|8
1652595780000|2022-05-15 06:23:00|29833|29721|29834.9|29722.9|29834.9|29722.9|29832.8|29720.8|13
1652595790000|2022-05-15 06:23:10|29835.3|29723.3|29834.8|29722.8|29835.3|29723.3|29834.4|29722.4|8
1652595800000|2022-05-15 06:23:20|29834.9|29722.9|29835.2|29723.2|29835.3|29723.3|29834.9|29722.9|6
1652595810000|2022-05-15 06:23:30|29835.1|29723.1|29838.7|29726.7|29838.7|29726.7|29835.1|29723.1|6
1652595820000|2022-05-15 06:23:40|29838.4|29726.4|29838.1|29726.1|29838.7|29726.7|29837.6|29725.6|12
1652595830000|2022-05-15 06:23:50|29838.2|29726.2|29840.6|29728.6|29840.6|29728.6|29838.2|29726.2|3
1652595840000|2022-05-15 06:24:00|29840.5|29728.5|29848|29736|29848.5|29736.5|29840.2|29728.2|19
1652595850000|2022-05-15 06:24:10|29850.8|29738.8|29857.4|29745.4|29859.5|29747.5|29845.8|29733.8|24
1652595860000|2022-05-15 06:24:20|29856.7|29744.7|29862.7|29750.7|29863.7|29751.7|29856.7|29744.7|21
1652595870000|2022-05-15 06:24:30|29862.6|29750.6|29857.3|29745.3|29862.6|29750.6|29854.6|29742.6|26
1652595880000|2022-05-15 06:24:40|29857.7|29745.7|29857.3|29745.3|29857.7|29745.7|29856.8|29744.8|16
1652595890000|2022-05-15 06:24:50|29857.4|29745.4|29858.2|29746.2|29858.2|29746.2|29857|29745|10
1652595900000|2022-05-15 06:25:00|29858.1|29746.1|29848.7|29736.7|29858.3|29746.3|29848.7|29736.7|14
1652595910000|2022-05-15 06:25:10|29848.3|29736.3|29828.1|29716.1|29848.4|29736.4|29827.2|29715.2|27
1652595920000|2022-05-15 06:25:20|29827.3|29715.3|29838.2|29726.2|29838.2|29726.2|29822.2|29710.2|28
1652595930000|2022-05-15 06:25:30|29839.3|29727.3|29853.3|29741.3|29853.3|29741.3|29839.3|29727.3|32
1652595940000|2022-05-15 06:25:40|29853.5|29741.5|29856.7|29744.7|29857.3|29745.3|29850.7|29738.7|31
1652595950000|2022-05-15 06:25:50|29856.4|29744.4|29858.7|29746.7|29858.7|29746.7|29850.4|29738.4|36
1652595960000|2022-05-15 06:26:00|29858.8|29746.8|29862.2|29750.2|29864.2|29752.2|29858.8|29746.8|25
1652595970000|2022-05-15 06:26:10|29862.5|29750.5|29863.7|29751.7|29864.2|29752.2|29862.5|29750.5|17
1652595980000|2022-05-15 06:26:20|29864.2|29752.2|29855.8|29743.8|29866.1|29754.1|29855.8|29743.8|26
1652595990000|2022-05-15 06:26:30|29854.2|29742.2|29850.3|29738.3|29854.2|29742.2|29849.9|29737.9|27
1652596000000|2022-05-15 06:26:40|29850.2|29738.2|29850.3|29738.3|29850.6|29738.6|29850|29738|12
1652596010000|2022-05-15 06:26:50|29850.6|29738.6|29848.9|29736.9|29850.7|29738.7|29847.9|29735.9|14
1652596020000|2022-05-15 06:27:00|29849|29737|29848.2|29736.2|29849.1|29737.1|29847.8|29735.8|18
1652596030000|2022-05-15 06:27:10|29848.4|29736.4|29838.5|29726.5|29848.8|29736.8|29838.5|29726.5|29
1652596040000|2022-05-15 06:27:20|29836.3|29724.3|29839|29727|29844.1|29732.1|29836.3|29724.3|25
1652596050000|2022-05-15 06:27:30|29839.5|29727.5|29831.4|29719.4|29839.7|29727.7|29831.4|29719.4|17
1652596060000|2022-05-15 06:27:40|29830.6|29718.6|29843.5|29731.5|29843.5|29731.5|29830.2|29718.2|28
1652596070000|2022-05-15 06:27:50|29843.6|29731.6|29855.7|29743.7|29858.9|29746.9|29843.6|29731.6|27
1652596080000|2022-05-15 06:28:00|29855.6|29743.6|29850.2|29738.2|29855.7|29743.7|29848.3|29736.3|27
1652596090000|2022-05-15 06:28:10|29849.9|29737.9|29844.4|29732.4|29850.5|29738.5|29843.8|29731.8|26
1652596100000|2022-05-15 06:28:20|29844.3|29732.3|29841.4|29729.4|29844.3|29732.3|29840.3|29728.3|16
1652596110000|2022-05-15 06:28:30|29841.5|29729.5|29841.3|29729.3|29841.7|29729.7|29840.3|29728.3|15
1652596120000|2022-05-15 06:28:40|29841|29729|29839.5|29727.5|29841|29729|29838.9|29726.9|15
1652596130000|2022-05-15 06:28:50|29839.1|29727.1|29843|29731|29843|29731|29839.1|29727.1|21
1652596140000|2022-05-15 06:29:00|29843.1|29731.1|29841.1|29729.1|29843.3|29731.3|29840.9|29728.9|17
1652596150000|2022-05-15 06:29:10|29839.1|29727.1|29836.7|29724.7|29839.1|29727.1|29836.7|29724.7|16
1652596160000|2022-05-15 06:29:20|29834.3|29722.3|29838.2|29726.2|29838.2|29726.2|29831.3|29719.3|23
1652596170000|2022-05-15 06:29:30|29838|29726|29834.2|29722.2|29838.1|29726.1|29833.6|29721.6|19
1652596180000|2022-05-15 06:29:40|29834.1|29722.1|29832.9|29720.9|29834.6|29722.6|29832.9|29720.9|16
1652596190000|2022-05-15 06:29:50|29831.6|29719.6|29846.5|29734.5|29846.8|29734.8|29830.7|29718.7|21
1652596200000|2022-05-15 06:30:00|29847.1|29735.1|29845.1|29733.1|29850.9|29738.9|29844.2|29732.2|23
1652596210000|2022-05-15 06:30:10|29843.7|29731.7|29846.5|29734.5|29849.2|29737.2|29843.7|29731.7|21
1652596220000|2022-05-15 06:30:20|29845.9|29733.9|29847|29735|29847.6|29735.6|29845.9|29733.9|24
1652596230000|2022-05-15 06:30:30|29847.1|29735.1|29846.7|29734.7|29847.4|29735.4|29845.9|29733.9|17
1652596240000|2022-05-15 06:30:40|29846.8|29734.8|29838.4|29726.4|29846.9|29734.9|29835.9|29723.9|27
1652596250000|2022-05-15 06:30:50|29838.5|29726.5|29834.5|29722.5|29839.1|29727.1|29834.5|29722.5|25
1652596260000|2022-05-15 06:31:00|29832.3|29720.3|29838.1|29726.1|29838.2|29726.2|29831.7|29719.7|22
1652596270000|2022-05-15 06:31:10|29838.2|29726.2|29836.7|29724.7|29838.2|29726.2|29836.2|29724.2|8
1652596280000|2022-05-15 06:31:20|29836.9|29724.9|29840.4|29728.4|29844.3|29732.3|29836.9|29724.9|19
1652596290000|2022-05-15 06:31:30|29840.2|29728.2|29836.5|29724.5|29840.8|29728.8|29836.5|29724.5|17
1652596300000|2022-05-15 06:31:40|29836.6|29724.6|29835.9|29723.9|29837.3|29725.3|29835|29723|25
1652596310000|2022-05-15 06:31:50|29835.7|29723.7|29833.5|29721.5|29835.7|29723.7|29832.2|29720.2|21
1652596320000|2022-05-15 06:32:00|29834.5|29722.5|29846.9|29734.9|29846.9|29734.9|29834.2|29722.2|24
1652596330000|2022-05-15 06:32:10|29846.8|29734.8|29837.6|29725.6|29846.8|29734.8|29833.6|29721.6|30
1652596340000|2022-05-15 06:32:20|29837.8|29725.8|29843|29731|29843.5|29731.5|29837.8|29725.8|18
1652596350000|2022-05-15 06:32:30|29843.2|29731.2|29843.7|29731.7|29843.7|29731.7|29837.2|29725.2|33
1652596360000|2022-05-15 06:32:40|29841.6|29729.6|29834.8|29722.8|29841.6|29729.6|29833|29721|23
1652596370000|2022-05-15 06:32:50|29834.7|29722.7|29827.3|29715.3|29834.9|29722.9|29827.2|29715.2|19
1652596380000|2022-05-15 06:33:00|29828.3|29716.3|29828.4|29716.4|29829.8|29717.8|29827.2|29715.2|24
1652596390000|2022-05-15 06:33:10|29828.5|29716.5|29827.4|29715.4|29828.9|29716.9|29826.9|29714.9|24
1652596400000|2022-05-15 06:33:20|29828|29716|29832.5|29720.5|29832.6|29720.6|29827.8|29715.8|23
1652596410000|2022-05-15 06:33:30|29832.9|29720.9|29833.8|29721.8|29835.2|29723.2|29832.9|29720.9|18
1652596420000|2022-05-15 06:33:40|29833.6|29721.6|29830.6|29718.6|29833.6|29721.6|29829.7|29717.7|24
1652596430000|2022-05-15 06:33:50|29830.2|29718.2|29830.4|29718.4|29830.5|29718.5|29829.7|29717.7|17
1652596440000|2022-05-15 06:34:00|29830.3|29718.3|29831.2|29719.2|29831.2|29719.2|29830.1|29718.1|7
1652596450000|2022-05-15 06:34:10|29830.9|29718.9|29830.9|29718.9|29830.9|29718.9|29830.3|29718.3|8
1652596460000|2022-05-15 06:34:20|29831.9|29719.9|29834.9|29722.9|29834.9|29722.9|29831.9|29719.9|12
1652596470000|2022-05-15 06:34:30|29836.3|29724.3|29839.2|29727.2|29845.7|29733.7|29836.3|29724.3|25
1652596480000|2022-05-15 06:34:40|29839.6|29727.6|29840.1|29728.1|29840.1|29728.1|29839.2|29727.2|11
1652596490000|2022-05-15 06:34:50|29840|29728|29839.4|29727.4|29840.1|29728.1|29839.1|29727.1|15
1652596500000|2022-05-15 06:35:00|29839.5|29727.5|29839.4|29727.4|29841.4|29729.4|29839|29727|25
1652596510000|2022-05-15 06:35:10|29839.2|29727.2|29839.2|29727.2|29839.7|29727.7|29838.8|29726.8|17
1652596520000|2022-05-15 06:35:20|29839.1|29727.1|29840.2|29728.2|29840.5|29728.5|29839|29727|21
1652596530000|2022-05-15 06:35:30|29838.8|29726.8|29828.1|29716.1|29838.8|29726.8|29827.4|29715.4|26
1652596540000|2022-05-15 06:35:40|29829.5|29717.5|29830.1|29718.1|29831.7|29719.7|29828.9|29716.9|28
1652596550000|2022-05-15 06:35:50|29830.2|29718.2|29840|29728|29844.1|29732.1|29830.1|29718.1|34
1652596560000|2022-05-15 06:36:00|29840.1|29728.1|29837|29725|29845.3|29733.3|29837|29725|28
1652596570000|2022-05-15 06:36:10|29837.3|29725.3|29825|29713|29837.3|29725.3|29823.7|29711.7|28
1652596580000|2022-05-15 06:36:20|29826.2|29714.2|29818.6|29706.6|29826.6|29714.6|29817.9|29705.9|27
1652596590000|2022-05-15 06:36:30|29818.3|29706.3|29810.6|29698.6|29819.4|29707.4|29809.7|29697.7|26
1652596600000|2022-05-15 06:36:40|29810.2|29698.2|29804.9|29692.9|29810.6|29698.6|29803.6|29691.6|27
1652596610000|2022-05-15 06:36:50|29805|29693|29808.2|29696.2|29808.5|29696.5|29805|29693|21
1652596620000|2022-05-15 06:37:00|29809|29697|29793.8|29681.8|29809.1|29697.1|29793.8|29681.8|31
1652596630000|2022-05-15 06:37:10|29793.3|29681.3|29793|29681|29793.7|29681.7|29792.9|29680.9|19
1652596640000|2022-05-15 06:37:20|29792.8|29680.8|29789.6|29677.6|29793|29681|29788.8|29676.8|23
1652596650000|2022-05-15 06:37:30|29788.8|29676.8|29784.9|29672.9|29789.8|29677.8|29778.9|29666.9|23
1652596660000|2022-05-15 06:37:40|29784.8|29672.8|29787.2|29675.2|29790.4|29678.4|29784.8|29672.8|27
1652596670000|2022-05-15 06:37:50|29787.1|29675.1|29787.5|29675.5|29789.4|29677.4|29787.1|29675.1|27
1652596680000|2022-05-15 06:38:00|29787.3|29675.3|29785.8|29673.8|29787.3|29675.3|29783.8|29671.8|28
1652596690000|2022-05-15 06:38:10|29785.9|29673.9|29795.5|29683.5|29796.5|29684.5|29785.8|29673.8|21
1652596700000|2022-05-15 06:38:20|29795.3|29683.3|29794.4|29682.4|29795.3|29683.3|29793.3|29681.3|18
1652596710000|2022-05-15 06:38:30|29794.2|29682.2|29795.8|29683.8|29795.8|29683.8|29794.2|29682.2|10
1652596720000|2022-05-15 06:38:40|29796|29684|29796|29684|29796|29684|29795.8|29683.8|4
1652596730000|2022-05-15 06:38:50|29795.8|29683.8|29790.3|29678.3|29795.8|29683.8|29789.6|29677.6|22
1652596740000|2022-05-15 06:39:00|29790.4|29678.4|29797.1|29685.1|29797.4|29685.4|29790.4|29678.4|15
1652596750000|2022-05-15 06:39:10|29796.9|29684.9|29798.6|29686.6|29798.8|29686.8|29796.9|29684.9|10
1652596760000|2022-05-15 06:39:20|29798.7|29686.7|29792.9|29680.9|29801.4|29689.4|29792.9|29680.9|21
1652596770000|2022-05-15 06:39:30|29793.5|29681.5|29793.7|29681.7|29795.4|29683.4|29791.5|29679.5|26
1652596780000|2022-05-15 06:39:40|29793.4|29681.4|29793.1|29681.1|29794.1|29682.1|29792.9|29680.9|21
1652596790000|2022-05-15 06:39:50|29792.4|29680.4|29792.5|29680.5|29792.5|29680.5|29791.1|29679.1|12
1652596800000|2022-05-15 06:40:00|29792.1|29680.1|29791.8|29679.8|29794.1|29682.1|29791.3|29679.3|22
1652596810000|2022-05-15 06:40:10|29793|29681|29797.3|29685.3|29797.3|29685.3|29791.5|29679.5|26
1652596820000|2022-05-15 06:40:20|29797.8|29685.8|29798.5|29686.5|29798.6|29686.6|29797.6|29685.6|17
1652596830000|2022-05-15 06:40:30|29798.2|29686.2|29796.6|29684.6|29798.3|29686.3|29794.9|29682.9|15
1652596850000|2022-05-15 06:40:50|29796.1|29684.1|29797.5|29685.5|29798|29686|29796.1|29684.1|9
1652596860000|2022-05-15 06:41:00|29796.8|29684.8|29788.5|29676.5|29796.8|29684.8|29788.5|29676.5|23
1652596870000|2022-05-15 06:41:10|29788.9|29676.9|29792.4|29680.4|29792.4|29680.4|29788.7|29676.7|21
1652596880000|2022-05-15 06:41:20|29792.6|29680.6|29793|29681|29793.1|29681.1|29789.1|29677.1|22
1652596890000|2022-05-15 06:41:30|29793.1|29681.1|29791.9|29679.9|29793.1|29681.1|29790.3|29678.3|17
1652596900000|2022-05-15 06:41:40|29792.1|29680.1|29791.8|29679.8|29792.7|29680.7|29791.8|29679.8|7
1652596910000|2022-05-15 06:41:50|29791.9|29679.9|29791.9|29679.9|29792|29680|29791.4|29679.4|9
1652596920000|2022-05-15 06:42:00|29791.7|29679.7|29785.9|29673.9|29792.1|29680.1|29785.9|29673.9|13
1652596930000|2022-05-15 06:42:10|29783.8|29671.8|29787.5|29675.5|29788.8|29676.8|29781.8|29669.8|33
1652596940000|2022-05-15 06:42:20|29787.6|29675.6|29785.6|29673.6|29787.6|29675.6|29785.6|29673.6|23
1652596950000|2022-05-15 06:42:30|29785.9|29673.9|29791.1|29679.1|29791.2|29679.2|29783.1|29671.1|28
1652596960000|2022-05-15 06:42:40|29790.7|29678.7|29791.6|29679.6|29791.8|29679.8|29790.7|29678.7|10
1652596970000|2022-05-15 06:42:50|29790.9|29678.9|29788.9|29676.9|29792|29680|29788.6|29676.6|14
1652596980000|2022-05-15 06:43:00|29787.5|29675.5|29784.2|29672.2|29787.7|29675.7|29784.2|29672.2|23
1652596990000|2022-05-15 06:43:10|29784.1|29672.1|29783.7|29671.7|29784.1|29672.1|29783.5|29671.5|6
1652597000000|2022-05-15 06:43:20|29783.6|29671.6|29783.5|29671.5|29783.7|29671.7|29783.5|29671.5|4
1652597010000|2022-05-15 06:43:30|29783.6|29671.6|29783|29671|29783.6|29671.6|29783|29671|4
1652597020000|2022-05-15 06:43:40|29782.5|29670.5|29784.9|29672.9|29785.3|29673.3|29781.9|29669.9|15
1652597030000|2022-05-15 06:43:50|29784.4|29672.4|29784.7|29672.7|29785.9|29673.9|29784.2|29672.2|21
1652597040000|2022-05-15 06:44:00|29784.6|29672.6|29781|29669|29785.2|29673.2|29781|29669|13
1652597050000|2022-05-15 06:44:10|29781.1|29669.1|29779.3|29667.3|29781.1|29669.1|29776.4|29664.4|15
1652597060000|2022-05-15 06:44:20|29778.4|29666.4|29780|29668|29780|29668|29778.4|29666.4|6
1652597070000|2022-05-15 06:44:30|29779.6|29667.6|29779.7|29667.7|29780.7|29668.7|29779.1|29667.1|14
1652597080000|2022-05-15 06:44:40|29779.8|29667.8|29780.4|29668.4|29780.9|29668.9|29779.8|29667.8|20
1652597090000|2022-05-15 06:44:50|29780.5|29668.5|29780.8|29668.8|29781|29669|29780.2|29668.2|14
1652597100000|2022-05-15 06:45:00|29781.2|29669.2|29779.6|29667.6|29784.6|29672.6|29778.6|29666.6|19
1652597110000|2022-05-15 06:45:10|29779.8|29667.8|29775.3|29663.3|29780|29668|29775.3|29663.3|18
1652597120000|2022-05-15 06:45:20|29775.2|29663.2|29772.2|29660.2|29775.2|29663.2|29770.6|29658.6|17
1652597130000|2022-05-15 06:45:30|29772.3|29660.3|29770.7|29658.7|29772.3|29660.3|29768.4|29656.4|19
1652597140000|2022-05-15 06:45:40|29771|29659|29762.5|29650.5|29772.3|29660.3|29760.3|29648.3|20
1652597150000|2022-05-15 06:45:50|29762.4|29650.4|29760.2|29648.2|29762.4|29650.4|29759.4|29647.4|5
1652597160000|2022-05-15 06:46:00|29760.3|29648.3|29763.2|29651.2|29764.3|29652.3|29760.2|29648.2|18
1652597170000|2022-05-15 06:46:10|29763.1|29651.1|29763.5|29651.5|29764.1|29652.1|29763.1|29651.1|16
1652597180000|2022-05-15 06:46:20|29760.8|29648.8|29761.3|29649.3|29761.3|29649.3|29758.7|29646.7|25
1652597190000|2022-05-15 06:46:30|29761.4|29649.4|29760.7|29648.7|29761.4|29649.4|29760.4|29648.4|13
1652597200000|2022-05-15 06:46:40|29760.6|29648.6|29761|29649|29761.1|29649.1|29760.5|29648.5|18
1652597210000|2022-05-15 06:46:50|29761.2|29649.2|29761|29649|29761.2|29649.2|29760.6|29648.6|8
1652597220000|2022-05-15 06:47:00|29761.4|29649.4|29771.5|29659.5|29772.2|29660.2|29761.4|29649.4|23
1652597230000|2022-05-15 06:47:10|29772.1|29660.1|29782.1|29670.1|29782.1|29670.1|29771.4|29659.4|26
1652597240000|2022-05-15 06:47:20|29782.5|29670.5|29783.8|29671.8|29784|29672|29780.4|29668.4|21
1652597250000|2022-05-15 06:47:30|29784|29672|29784.8|29672.8|29784.9|29672.9|29783.8|29671.8|12
1652597260000|2022-05-15 06:47:40|29784.9|29672.9|29787.9|29675.9|29787.9|29675.9|29784.6|29672.6|13
1652597270000|2022-05-15 06:47:50|29788.2|29676.2|29791.4|29679.4|29793.6|29681.6|29788.2|29676.2|26
1652597280000|2022-05-15 06:48:00|29792.2|29680.2|29785.8|29673.8|29793.8|29681.8|29785.7|29673.7|25
1652597290000|2022-05-15 06:48:10|29785.9|29673.9|29781.8|29669.8|29786.1|29674.1|29781.6|29669.6|17
1652597300000|2022-05-15 06:48:20|29781.9|29669.9|29782.6|29670.6|29783|29671|29781.5|29669.5|17
1652597310000|2022-05-15 06:48:30|29782.4|29670.4|29785.6|29673.6|29785.9|29673.9|29782.4|29670.4|19
1652597320000|2022-05-15 06:48:40|29785.3|29673.3|29786.3|29674.3|29786.3|29674.3|29785.3|29673.3|7
1652597330000|2022-05-15 06:48:50|29785.6|29673.6|29786.2|29674.2|29786.2|29674.2|29783|29671|14
1652597340000|2022-05-15 06:49:00|29786.4|29674.4|29786.8|29674.8|29786.9|29674.9|29786|29674|17
1652597350000|2022-05-15 06:49:10|29786.1|29674.1|29786.3|29674.3|29786.9|29674.9|29785.5|29673.5|22
1652597360000|2022-05-15 06:49:20|29786.4|29674.4|29790.9|29678.9|29791.4|29679.4|29785.9|29673.9|26
1652597370000|2022-05-15 06:49:30|29791|29679|29796.9|29684.9|29797.1|29685.1|29790.8|29678.8|23
1652597380000|2022-05-15 06:49:40|29797.2|29685.2|29799.4|29687.4|29799.6|29687.6|29797.2|29685.2|14
1652597390000|2022-05-15 06:49:50|29799|29687|29807.6|29695.6|29809|29697|29799|29687|24
1652597400000|2022-05-15 06:50:00|29805.4|29693.4|29803.5|29691.5|29805.4|29693.4|29801.8|29689.8|24
1652597410000|2022-05-15 06:50:10|29804|29692|29803|29691|29804|29692|29802.3|29690.3|24
1652597420000|2022-05-15 06:50:20|29802.6|29690.6|29802.5|29690.5|29803|29691|29802.4|29690.4|18
1652597430000|2022-05-15 06:50:30|29798.3|29686.3|29797.3|29685.3|29801.1|29689.1|29797.3|29685.3|19
1652597440000|2022-05-15 06:50:40|29797.7|29685.7|29796.8|29684.8|29797.7|29685.7|29796.1|29684.1|8
1652597450000|2022-05-15 06:50:50|29795.9|29683.9|29796.1|29684.1|29796.4|29684.4|29795.2|29683.2|8
1652597460000|2022-05-15 06:51:00|29796.5|29684.5|29793.1|29681.1|29796.5|29684.5|29791.2|29679.2|21
1652597470000|2022-05-15 06:51:10|29793|29681|29797.1|29685.1|29797.1|29685.1|29793|29681|12
1652597480000|2022-05-15 06:51:20|29797.3|29685.3|29802|29690|29802|29690|29796.2|29684.2|19
1652597490000|2022-05-15 06:51:30|29802.5|29690.5|29802.5|29690.5|29803.7|29691.7|29802.1|29690.1|14
1652597500000|2022-05-15 06:51:40|29801.9|29689.9|29806.7|29694.7|29806.7|29694.7|29800.5|29688.5|17
1652597510000|2022-05-15 06:51:50|29807.4|29695.4|29811.2|29699.2|29811.2|29699.2|29806.9|29694.9|18
1652597520000|2022-05-15 06:52:00|29811.7|29699.7|29803.5|29691.5|29811.7|29699.7|29800.6|29688.6|27
1652597530000|2022-05-15 06:52:10|29803.1|29691.1|29800.9|29688.9|29803.5|29691.5|29799.1|29687.1|21
1652597540000|2022-05-15 06:52:20|29802.7|29690.7|29805.8|29693.8|29807.2|29695.2|29802.7|29690.7|14
1652597550000|2022-05-15 06:52:30|29806.1|29694.1|29811.4|29699.4|29811.4|29699.4|29805.8|29693.8|16
1652597560000|2022-05-15 06:52:40|29811.9|29699.9|29815.8|29703.8|29816.4|29704.4|29811.8|29699.8|29
1652597570000|2022-05-15 06:52:50|29815.4|29703.4|29812.3|29700.3|29815.4|29703.4|29811.5|29699.5|14
1652597580000|2022-05-15 06:53:00|29812.4|29700.4|29813|29701|29813|29701|29812.4|29700.4|6
1652597590000|2022-05-15 06:53:10|29812.7|29700.7|29817|29705|29819.3|29707.3|29812|29700|18
1652597600000|2022-05-15 06:53:20|29817.1|29705.1|29817|29705|29817.1|29705.1|29817|29705|2
1652597610000|2022-05-15 06:53:30|29818|29706|29817.8|29705.8|29818.1|29706.1|29817.6|29705.6|7
1652597620000|2022-05-15 06:53:40|29818.1|29706.1|29818|29706|29818.8|29706.8|29815.8|29703.8|14
1652597630000|2022-05-15 06:53:50|29818.4|29706.4|29820.2|29708.2|29820.2|29708.2|29818.1|29706.1|13
1652597640000|2022-05-15 06:54:00|29820.6|29708.6|29836|29724|29839.1|29727.1|29820.6|29708.6|25
1652597650000|2022-05-15 06:54:10|29836.2|29724.2|29837.1|29725.1|29837.8|29725.8|29836.1|29724.1|18
1652597660000|2022-05-15 06:54:20|29837.8|29725.8|29843.7|29731.7|29845.4|29733.4|29836.1|29724.1|18
1652597670000|2022-05-15 06:54:30|29845.4|29733.4|29857.4|29745.4|29858.3|29746.3|29844.2|29732.2|22
1652597680000|2022-05-15 06:54:40|29858.6|29746.6|29882.4|29770.4|29882.4|29770.4|29857.2|29745.2|33
1652597690000|2022-05-15 06:54:50|29883.1|29771.1|29891.9|29779.9|29910.5|29798.5|29883.1|29771.1|37
1652597700000|2022-05-15 06:55:00|29892|29780|29890|29778|29900.1|29788.1|29890|29778|31
1652597710000|2022-05-15 06:55:10|29889.1|29777.1|29879.5|29767.5|29889.7|29777.7|29879.5|29767.5|28
1652597720000|2022-05-15 06:55:20|29880.7|29768.7|29893.5|29781.5|29893.5|29781.5|29877|29765|29
1652597730000|2022-05-15 06:55:30|29903.2|29791.2|29908.8|29796.8|29920|29808|29903.2|29791.2|37
1652597740000|2022-05-15 06:55:40|29909.4|29797.4|29924.4|29812.4|29933.2|29821.2|29909|29797|38
1652597750000|2022-05-15 06:55:50|29924.3|29812.3|29909.6|29797.6|29927.6|29815.6|29909.6|29797.6|38
1652597760000|2022-05-15 06:56:00|29908.6|29796.6|29917.6|29805.6|29920.8|29808.8|29905.5|29793.5|35
1652597770000|2022-05-15 06:56:10|29916.7|29804.7|29937.2|29825.2|29938.3|29826.3|29916.3|29804.3|36
1652597780000|2022-05-15 06:56:20|29937|29825|29943|29831|29943|29831|29933.5|29821.5|29
1652597790000|2022-05-15 06:56:30|29940.2|29828.2|29924|29812|29941.6|29829.6|29923.9|29811.9|30
1652597800000|2022-05-15 06:56:40|29923.7|29811.7|29929.4|29817.4|29932.9|29820.9|29923.7|29811.7|26
1652597810000|2022-05-15 06:56:50|29929.1|29817.1|29924.1|29812.1|29929.3|29817.3|29924|29812|19
1652597820000|2022-05-15 06:57:00|29920.6|29808.6|29901.2|29789.2|29920.6|29808.6|29899.9|29787.9|26
1652597830000|2022-05-15 06:57:10|29899.6|29787.6|29902.9|29790.9|29903.1|29791.1|29895.7|29783.7|25
1652597840000|2022-05-15 06:57:20|29902.7|29790.7|29920.4|29808.4|29920.4|29808.4|29902.7|29790.7|37
1652597850000|2022-05-15 06:57:30|29920.3|29808.3|29924|29812|29924.4|29812.4|29917.7|29805.7|32
1652597860000|2022-05-15 06:57:40|29923.1|29811.1|29929.4|29817.4|29930.6|29818.6|29923.1|29811.1|25
1652597870000|2022-05-15 06:57:50|29930.8|29818.8|29934|29822|29934.5|29822.5|29928.1|29816.1|20
1652597880000|2022-05-15 06:58:00|29934.2|29822.2|29938.3|29826.3|29941.8|29829.8|29934.1|29822.1|27
1652597890000|2022-05-15 06:58:10|29938.2|29826.2|29929.9|29817.9|29938.6|29826.6|29929.3|29817.3|24
1652597900000|2022-05-15 06:58:20|29927.2|29815.2|29921.3|29809.3|29927.2|29815.2|29920.6|29808.6|35
1652597910000|2022-05-15 06:58:30|29921.2|29809.2|29929.7|29817.7|29929.7|29817.7|29919.8|29807.8|29
1652597920000|2022-05-15 06:58:40|29930.3|29818.3|29929.8|29817.8|29930.7|29818.7|29924.6|29812.6|25
1652597930000|2022-05-15 06:58:50|29931|29819|29940.2|29828.2|29940.2|29828.2|29929.7|29817.7|35
1652597940000|2022-05-15 06:59:00|29933.1|29821.1|29940.5|29828.5|29940.6|29828.6|29933.1|29821.1|16
1652597950000|2022-05-15 06:59:10|29940.3|29828.3|29938.2|29826.2|29940.6|29828.6|29929.7|29817.7|34
1652597960000|2022-05-15 06:59:20|29937.4|29825.4|29971.2|29859.2|29975.2|29863.2|29937.4|29825.4|29
1652597970000|2022-05-15 06:59:30|29971.7|29859.7|30000.5|29888.5|30000.5|29888.5|29968.5|29856.5|35
1652597980000|2022-05-15 06:59:40|30001.2|29889.2|29983.8|29871.8|30003.7|29891.7|29983.8|29871.8|37
1652597990000|2022-05-15 06:59:50|29984.1|29872.1|29973|29861|29986.5|29874.5|29973|29861|25
1652598000000|2022-05-15 07:00:00|29973.9|29861.9|29988.1|29876.1|29989.4|29877.4|29973.9|29861.9|32
1652598010000|2022-05-15 07:00:10|29989.5|29877.5|29992.1|29880.1|29996.4|29884.4|29988.9|29876.9|33
1652598020000|2022-05-15 07:00:20|29992.2|29880.2|29998.1|29886.1|29999.9|29887.9|29990.6|29878.6|32
1652598030000|2022-05-15 07:00:30|29998.7|29886.7|30004.9|29892.9|30007.8|29895.8|29997.8|29885.8|28
1652598040000|2022-05-15 07:00:40|30007.6|29895.6|30035.1|29923.1|30037.9|29925.9|30006.4|29894.4|36
1652598050000|2022-05-15 07:00:50|30035|29923|30019.8|29907.8|30035.1|29923.1|30017.3|29905.3|39
1652598060000|2022-05-15 07:01:00|30018.9|29906.9|30034|29922|30034|29922|30017.7|29905.7|35
1652598070000|2022-05-15 07:01:10|30035|29923|30040.5|29928.5|30044.2|29932.2|30035|29923|36
1652598080000|2022-05-15 07:01:20|30040.7|29928.7|30050.4|29938.4|30050.4|29938.4|30040.7|29928.7|31
1652598090000|2022-05-15 07:01:30|30050.6|29938.6|30036.1|29924.1|30051|29939|30036.1|29924.1|35
1652598100000|2022-05-15 07:01:40|30037|29925|30028.4|29916.4|30037.4|29925.4|30028.3|29916.3|32
1652598110000|2022-05-15 07:01:50|30028.3|29916.3|30003.6|29891.6|30031.2|29919.2|30003.6|29891.6|31
1652598120000|2022-05-15 07:02:00|30006.1|29894.1|30005.9|29893.9|30007.8|29895.8|29996.6|29884.6|35
1652598130000|2022-05-15 07:02:10|29999.9|29887.9|29998.2|29886.2|30003.9|29891.9|29997.8|29885.8|34
1652598140000|2022-05-15 07:02:20|29999|29887|29993.7|29881.7|29999|29887|29993.5|29881.5|28
1652598150000|2022-05-15 07:02:30|29993.9|29881.9|29985.2|29873.2|29993.9|29881.9|29983.4|29871.4|23
1652598160000|2022-05-15 07:02:40|29988.4|29876.4|29984.6|29872.6|29988.9|29876.9|29984|29872|31
1652598170000|2022-05-15 07:02:50|29984|29872|29984.9|29872.9|29986.3|29874.3|29983|29871|26
1652598180000|2022-05-15 07:03:00|29985.1|29873.1|29975.6|29863.6|29985.1|29873.1|29974.6|29862.6|28
1652598190000|2022-05-15 07:03:10|29977|29865|29908.7|29796.7|29977|29865|29908.7|29796.7|33
1652598200000|2022-05-15 07:03:20|29914|29802|29907.8|29795.8|29924.3|29812.3|29906.3|29794.3|39
1652598210000|2022-05-15 07:03:30|29907.9|29795.9|29901.8|29789.8|29907.9|29795.9|29891.1|29779.1|29
1652598220000|2022-05-15 07:03:40|29900.8|29788.8|29887.8|29775.8|29900.8|29788.8|29885.8|29773.8|28
1652598230000|2022-05-15 07:03:50|29889.3|29777.3|29890.8|29778.8|29892|29780|29886|29774|32
1652598240000|2022-05-15 07:04:00|29889.8|29777.8|29891.2|29779.2|29891.6|29779.6|29886.1|29774.1|22
1652598250000|2022-05-15 07:04:10|29891.3|29779.3|29903.8|29791.8|29904.4|29792.4|29891.2|29779.2|31
1652598260000|2022-05-15 07:04:20|29903.7|29791.7|29902.1|29790.1|29907.8|29795.8|29902|29790|20
1652598270000|2022-05-15 07:04:30|29902.8|29790.8|29905.3|29793.3|29905.3|29793.3|29898|29786|19
1652598280000|2022-05-15 07:04:40|29904.8|29792.8|29909.8|29797.8|29914.2|29802.2|29902.6|29790.6|22
1652598290000|2022-05-15 07:04:50|29910.6|29798.6|29899|29787|29910.6|29798.6|29898|29786|29
1652598300000|2022-05-15 07:05:00|29899.1|29787.1|29908.1|29796.1|29910.1|29798.1|29899.1|29787.1|29
1652598310000|2022-05-15 07:05:10|29908.2|29796.2|29905.3|29793.3|29908.9|29796.9|29904.2|29792.2|21
1652598320000|2022-05-15 07:05:20|29905.6|29793.6|29905.2|29793.2|29905.6|29793.6|29904.5|29792.5|17
1652598330000|2022-05-15 07:05:30|29905.4|29793.4|29916.1|29804.1|29917.1|29805.1|29905.4|29793.4|28
1652598340000|2022-05-15 07:05:40|29916.2|29804.2|29929.4|29817.4|29929.6|29817.6|29913.3|29801.3|33
1652598350000|2022-05-15 07:05:50|29929|29817|29919.8|29807.8|29931.6|29819.6|29919.8|29807.8|31
1652598360000|2022-05-15 07:06:00|29920.2|29808.2|29926.8|29814.8|29928.4|29816.4|29920.2|29808.2|31
1652598370000|2022-05-15 07:06:10|29926.4|29814.4|29918.6|29806.6|29926.5|29814.5|29918.6|29806.6|25
1652598380000|2022-05-15 07:06:20|29917.6|29805.6|29904.5|29792.5|29917.6|29805.6|29904|29792|27
1652598390000|2022-05-15 07:06:30|29904.6|29792.6|29898.8|29786.8|29904.6|29792.6|29894|29782|16
1652598400000|2022-05-15 07:06:40|29899.4|29787.4|29899.2|29787.2|29900.2|29788.2|29898.5|29786.5|10
1652598410000|2022-05-15 07:06:50|29899.1|29787.1|29904.9|29792.9|29905.7|29793.7|29898.3|29786.3|18
1652598420000|2022-05-15 07:07:00|29905|29793|29899|29787|29905.2|29793.2|29898.5|29786.5|28
1652598430000|2022-05-15 07:07:10|29899.7|29787.7|29882.6|29770.6|29899.7|29787.7|29876.2|29764.2|36
1652598440000|2022-05-15 07:07:20|29882.5|29770.5|29883.8|29771.8|29887.4|29775.4|29879.9|29767.9|29
1652598450000|2022-05-15 07:07:30|29884|29772|29887.3|29775.3|29887.3|29775.3|29882.7|29770.7|28
1652598460000|2022-05-15 07:07:40|29886.8|29774.8|29888.7|29776.7|29889.5|29777.5|29886.8|29774.8|17
1652598470000|2022-05-15 07:07:50|29888.5|29776.5|29888.9|29776.9|29889.1|29777.1|29888.5|29776.5|19
1652598480000|2022-05-15 07:08:00|29888.8|29776.8|29890.1|29778.1|29890.1|29778.1|29884.8|29772.8|19
1652598490000|2022-05-15 07:08:10|29890.2|29778.2|29888.2|29776.2|29890.8|29778.8|29888.1|29776.1|17
1652598500000|2022-05-15 07:08:20|29888.5|29776.5|29888.7|29776.7|29889|29777|29888.1|29776.1|16
1652598510000|2022-05-15 07:08:30|29888.6|29776.6|29892.1|29780.1|29893|29781|29888.3|29776.3|19
1652598520000|2022-05-15 07:08:40|29891.8|29779.8|29894.5|29782.5|29895.9|29783.9|29891.5|29779.5|23
1652598530000|2022-05-15 07:08:50|29894.6|29782.6|29910.1|29798.1|29911.5|29799.5|29894.4|29782.4|25
1652598540000|2022-05-15 07:09:00|29909.3|29797.3|29923.7|29811.7|29923.7|29811.7|29909.3|29797.3|31
1652598550000|2022-05-15 07:09:10|29922.4|29810.4|29925.3|29813.3|29925.9|29813.9|29921|29809|30
1652598560000|2022-05-15 07:09:20|29925.6|29813.6|29923.7|29811.7|29925.6|29813.6|29920.8|29808.8|29
1652598570000|2022-05-15 07:09:30|29923.6|29811.6|29945.2|29833.2|29952.5|29840.5|29923.6|29811.6|28
1652598580000|2022-05-15 07:09:40|29946.2|29834.2|29944.2|29832.2|29946.2|29834.2|29940.6|29828.6|29
1652598590000|2022-05-15 07:09:50|29945.6|29833.6|29936.4|29824.4|29945.6|29833.6|29935.7|29823.7|31
1652598600000|2022-05-15 07:10:00|29936.3|29824.3|29949.4|29837.4|29949.6|29837.6|29935.8|29823.8|23
1652598610000|2022-05-15 07:10:10|29950.7|29838.7|29953|29841|29955.2|29843.2|29950.5|29838.5|30
1652598620000|2022-05-15 07:10:20|29953.1|29841.1|29982.8|29870.8|29982.8|29870.8|29952.5|29840.5|37
1652598630000|2022-05-15 07:10:30|29983|29871|29994.1|29882.1|29994.1|29882.1|29982.7|29870.7|30
1652598640000|2022-05-15 07:10:40|29994|29882|29994.8|29882.8|29994.8|29882.8|29987.4|29875.4|22
1652598650000|2022-05-15 07:10:50|29996.6|29884.6|29994.2|29882.2|29998.1|29886.1|29992.4|29880.4|17
1652598660000|2022-05-15 07:11:00|29993.8|29881.8|29992.1|29880.1|29993.8|29881.8|29988.4|29876.4|26
1652598670000|2022-05-15 07:11:10|29993|29881|29999.7|29887.7|30000.1|29888.1|29991.4|29879.4|19
1652598680000|2022-05-15 07:11:20|29999.4|29887.4|30014.6|29902.6|30014.6|29902.6|29999.1|29887.1|25
1652598690000|2022-05-15 07:11:30|30014.7|29902.7|30012.1|29900.1|30016.4|29904.4|30011.4|29899.4|31
1652598700000|2022-05-15 07:11:40|30011.6|29899.6|30012.7|29900.7|30013.2|29901.2|30010.8|29898.8|21
1652598710000|2022-05-15 07:11:50|30012.2|29900.2|30010.6|29898.6|30013.1|29901.1|30010.6|29898.6|12
1652598720000|2022-05-15 07:12:00|30004.2|29892.2|29991|29879|30006.3|29894.3|29990.8|29878.8|32
1652598730000|2022-05-15 07:12:10|29991.4|29879.4|29978.4|29866.4|29991.4|29879.4|29976.2|29864.2|34
1652598740000|2022-05-15 07:12:20|29975.1|29863.1|29978.5|29866.5|29979.7|29867.7|29974.3|29862.3|31
1652598750000|2022-05-15 07:12:30|29978.2|29866.2|29977.9|29865.9|29978.9|29866.9|29972.5|29860.5|25
1652598760000|2022-05-15 07:12:40|29978.1|29866.1|29977.9|29865.9|29978.8|29866.8|29977.5|29865.5|12
1652598770000|2022-05-15 07:12:50|29977.8|29865.8|29978.1|29866.1|29979.5|29867.5|29973.9|29861.9|19
1652598780000|2022-05-15 07:13:00|29977.1|29865.1|29979.4|29867.4|29979.8|29867.8|29977.1|29865.1|13
1652598790000|2022-05-15 07:13:10|29977|29865|29974.3|29862.3|29977|29865|29972.8|29860.8|22
1652598800000|2022-05-15 07:13:20|29974.5|29862.5|29958|29846|29975.5|29863.5|29957.1|29845.1|31
1652598810000|2022-05-15 07:13:30|29957.5|29845.5|29952.6|29840.6|29957.9|29845.9|29947.5|29835.5|27
1652598820000|2022-05-15 07:13:40|29955.4|29843.4|29957.2|29845.2|29958|29846|29953.9|29841.9|23
1652598830000|2022-05-15 07:13:50|29956.3|29844.3|29959.8|29847.8|29959.8|29847.8|29955|29843|29
1652598840000|2022-05-15 07:14:00|29959.9|29847.9|29968.3|29856.3|29969.1|29857.1|29958.4|29846.4|30
1652598850000|2022-05-15 07:14:10|29969.7|29857.7|29968.8|29856.8|29973.4|29861.4|29968.1|29856.1|29
1652598860000|2022-05-15 07:14:20|29969.8|29857.8|29978.6|29866.6|29978.6|29866.6|29969.4|29857.4|21
1652598870000|2022-05-15 07:14:30|29978.7|29866.7|29977.1|29865.1|29979.4|29867.4|29976.7|29864.7|18
1652598880000|2022-05-15 07:14:40|29976.9|29864.9|29972.2|29860.2|29976.9|29864.9|29972.2|29860.2|19
1652598890000|2022-05-15 07:14:50|29972.1|29860.1|29962.6|29850.6|29972.7|29860.7|29962.6|29850.6|27
1652598900000|2022-05-15 07:15:00|29962.4|29850.4|29972.7|29860.7|29977|29865|29960.8|29848.8|30
1652598910000|2022-05-15 07:15:10|29972.2|29860.2|29973.6|29861.6|29974.7|29862.7|29971.4|29859.4|25
1652598920000|2022-05-15 07:15:20|29973.8|29861.8|29977.1|29865.1|29977.1|29865.1|29973.8|29861.8|13
1652598930000|2022-05-15 07:15:30|29976.5|29864.5|29973.5|29861.5|29978.8|29866.8|29973.5|29861.5|17
1652598940000|2022-05-15 07:15:40|29973.3|29861.3|29968.7|29856.7|29973.3|29861.3|29966|29854|25
1652598950000|2022-05-15 07:15:50|29968.6|29856.6|29966.3|29854.3|29968.8|29856.8|29966.3|29854.3|16
1652598960000|2022-05-15 07:16:00|29966.1|29854.1|29958.9|29846.9|29966.1|29854.1|29958.9|29846.9|21
1652598970000|2022-05-15 07:16:10|29959|29847|29952.1|29840.1|29959.6|29847.6|29951.4|29839.4|28
1652598980000|2022-05-15 07:16:20|29952.3|29840.3|29949.5|29837.5|29953.2|29841.2|29949.3|29837.3|22
1652598990000|2022-05-15 07:16:30|29949.6|29837.6|29952.8|29840.8|29953|29841|29949.5|29837.5|21
1652599000000|2022-05-15 07:16:40|29952.9|29840.9|29954.3|29842.3|29954.6|29842.6|29952.3|29840.3|12
1652599010000|2022-05-15 07:16:50|29954.4|29842.4|29940|29828|29955|29843|29938.9|29826.9|23
1652599020000|2022-05-15 07:17:00|29940.2|29828.2|29939.3|29827.3|29942|29830|29938.3|29826.3|25
1652599030000|2022-05-15 07:17:10|29939.4|29827.4|29952.2|29840.2|29953.2|29841.2|29937.4|29825.4|24
1652599040000|2022-05-15 07:17:20|29952.1|29840.1|29951.9|29839.9|29952.9|29840.9|29946.6|29834.6|26
1652599050000|2022-05-15 07:17:30|29952.4|29840.4|29953.9|29841.9|29954.2|29842.2|29952|29840|26
1652599060000|2022-05-15 07:17:40|29954.6|29842.6|29953.1|29841.1|29955.6|29843.6|29952.3|29840.3|15
1652599070000|2022-05-15 07:17:50|29953.2|29841.2|29955.5|29843.5|29955.5|29843.5|29953.1|29841.1|17
1652599080000|2022-05-15 07:18:00|29956.1|29844.1|29958.4|29846.4|29962.3|29850.3|29956|29844|24
1652599090000|2022-05-15 07:18:10|29958|29846|29967.7|29855.7|29967.8|29855.8|29958|29846|27
1652599100000|2022-05-15 07:18:20|29968.9|29856.9|29969.3|29857.3|29974.3|29862.3|29968.6|29856.6|21
1652599110000|2022-05-15 07:18:30|29971.1|29859.1|29973.3|29861.3|29975|29863|29970.3|29858.3|22
1652599120000|2022-05-15 07:18:40|29973.2|29861.2|29968.3|29856.3|29973.7|29861.7|29967.5|29855.5|18
1652599130000|2022-05-15 07:18:50|29967.8|29855.8|29969.6|29857.6|29974.7|29862.7|29964.9|29852.9|33
1652599140000|2022-05-15 07:19:00|29970.9|29858.9|29981.8|29869.8|29981.8|29869.8|29970.9|29858.9|30
1652599150000|2022-05-15 07:19:10|29982.8|29870.8|29980.4|29868.4|29987|29875|29977.7|29865.7|21
1652599160000|2022-05-15 07:19:20|29980.1|29868.1|29983.3|29871.3|29984.9|29872.9|29978.2|29866.2|31
1652599170000|2022-05-15 07:19:30|29984.2|29872.2|29985.1|29873.1|29987.1|29875.1|29984.2|29872.2|27
1652599180000|2022-05-15 07:19:40|29985.2|29873.2|29985.5|29873.5|29986|29874|29984.1|29872.1|18
1652599190000|2022-05-15 07:19:50|29985.4|29873.4|29985.2|29873.2|29986.5|29874.5|29984.8|29872.8|20
1652599200000|2022-05-15 07:20:00|29984.9|29872.9|29978.4|29866.4|29985.4|29873.4|29978.4|29866.4|14
1652599210000|2022-05-15 07:20:10|29979.7|29867.7|29970.4|29858.4|29979.8|29867.8|29969.8|29857.8|33
1652599220000|2022-05-15 07:20:20|29970.6|29858.6|29972.7|29860.7|29974.9|29862.9|29969.8|29857.8|25
1652599230000|2022-05-15 07:20:30|29971.6|29859.6|29975.3|29863.3|29975.8|29863.8|29970.4|29858.4|21
1652599240000|2022-05-15 07:20:40|29975.2|29863.2|29959.5|29847.5|29976.1|29864.1|29959.5|29847.5|27
1652599250000|2022-05-15 07:20:50|29958.7|29846.7|29955.8|29843.8|29958.9|29846.9|29953.8|29841.8|24
1652599260000|2022-05-15 07:21:00|29958.4|29846.4|29962.1|29850.1|29966.4|29854.4|29958.4|29846.4|31
1652599270000|2022-05-15 07:21:10|29965.5|29853.5|29965.9|29853.9|29966|29854|29964.3|29852.3|16
1652599280000|2022-05-15 07:21:20|29966.1|29854.1|29969.3|29857.3|29969.6|29857.6|29965.9|29853.9|14
1652599290000|2022-05-15 07:21:30|29969.2|29857.2|29967.5|29855.5|29969.2|29857.2|29965.6|29853.6|21
1652599300000|2022-05-15 07:21:40|29966.4|29854.4|29969.6|29857.6|29969.6|29857.6|29965.9|29853.9|22
1652599310000|2022-05-15 07:21:50|29970.7|29858.7|29959.5|29847.5|29972.1|29860.1|29958.8|29846.8|25
1652599320000|2022-05-15 07:22:00|29959.7|29847.7|29956.9|29844.9|29963.9|29851.9|29954.8|29842.8|26
1652599330000|2022-05-15 07:22:10|29957.3|29845.3|29969.4|29857.4|29969.7|29857.7|29957.3|29845.3|20
1652599340000|2022-05-15 07:22:20|29969.6|29857.6|29972.1|29860.1|29972.1|29860.1|29969.1|29857.1|18
1652599350000|2022-05-15 07:22:30|29971.5|29859.5|29972.2|29860.2|29972.7|29860.7|29971.1|29859.1|13
1652599360000|2022-05-15 07:22:40|29971.8|29859.8|29979.3|29867.3|29979.3|29867.3|29971.2|29859.2|26
1652599370000|2022-05-15 07:22:50|29979|29867|29995.3|29883.3|29995.7|29883.7|29979|29867|25
1652599380000|2022-05-15 07:23:00|29994.9|29882.9|29994.6|29882.6|29995.1|29883.1|29987.4|29875.4|30
1652599390000|2022-05-15 07:23:10|29993.6|29881.6|29988.5|29876.5|29994.1|29882.1|29988.5|29876.5|22
1652599400000|2022-05-15 07:23:20|29988.4|29876.4|29987.4|29875.4|29989.4|29877.4|29986.8|29874.8|32
1652599410000|2022-05-15 07:23:30|29987.2|29875.2|29987.3|29875.3|29987.3|29875.3|29986.6|29874.6|17
1652599420000|2022-05-15 07:23:40|29987.2|29875.2|29987.5|29875.5|29988|29876|29987.2|29875.2|17
1652599430000|2022-05-15 07:23:50|29986.4|29874.4|29989|29877|29989|29877|29986.4|29874.4|16
1652599440000|2022-05-15 07:24:00|29988.7|29876.7|29987.6|29875.6|29988.7|29876.7|29987.4|29875.4|20
1652599450000|2022-05-15 07:24:10|29987.7|29875.7|29971.8|29859.8|29987.8|29875.8|29971.2|29859.2|21
1652599460000|2022-05-15 07:24:20|29971.4|29859.4|29961.4|29849.4|29971.4|29859.4|29961.3|29849.3|25
1652599470000|2022-05-15 07:24:30|29961.5|29849.5|29960|29848|29962.9|29850.9|29957.3|29845.3|28
1652599480000|2022-05-15 07:24:40|29959.6|29847.6|29958.5|29846.5|29960.5|29848.5|29958.5|29846.5|15
1652599490000|2022-05-15 07:24:50|29958.7|29846.7|29959|29847|29960.1|29848.1|29958.6|29846.6|21
1652599500000|2022-05-15 07:25:00|29958.3|29846.3|29960|29848|29964.5|29852.5|29957.8|29845.8|21
1652599510000|2022-05-15 07:25:10|29960.1|29848.1|29964.8|29852.8|29965.6|29853.6|29960.1|29848.1|25
1652599520000|2022-05-15 07:25:20|29965|29853|29964.9|29852.9|29966.5|29854.5|29964.7|29852.7|17
1652599530000|2022-05-15 07:25:30|29964|29852|29962.5|29850.5|29964|29852|29961|29849|24
1652599540000|2022-05-15 07:25:40|29962.2|29850.2|29957.3|29845.3|29962.9|29850.9|29956.1|29844.1|25
1652599550000|2022-05-15 07:25:50|29956.5|29844.5|29952.6|29840.6|29957.1|29845.1|29951.1|29839.1|23
1652599560000|2022-05-15 07:26:00|29952|29840|29941.8|29829.8|29952.8|29840.8|29941.8|29829.8|25
1652599570000|2022-05-15 07:26:10|29942.3|29830.3|29943.1|29831.1|29944|29832|29941.1|29829.1|14
1652599580000|2022-05-15 07:26:20|29942.2|29830.2|29932.2|29820.2|29942.2|29830.2|29931.9|29819.9|23
1652599590000|2022-05-15 07:26:30|29932.3|29820.3|29929.8|29817.8|29932.6|29820.6|29929.1|29817.1|17
1652599600000|2022-05-15 07:26:40|29925.9|29813.9|29914.3|29802.3|29925.9|29813.9|29913.8|29801.8|29
1652599610000|2022-05-15 07:26:50|29914.8|29802.8|29916.5|29804.5|29916.5|29804.5|29913.3|29801.3|24
1652599620000|2022-05-15 07:27:00|29916.6|29804.6|29919.6|29807.6|29919.7|29807.7|29915.4|29803.4|24
1652599630000|2022-05-15 07:27:10|29919.5|29807.5|29917.8|29805.8|29919.5|29807.5|29916.9|29804.9|21
1652599640000|2022-05-15 07:27:20|29918.3|29806.3|29915.1|29803.1|29919|29807|29914.9|29802.9|23
1652599650000|2022-05-15 07:27:30|29914.6|29802.6|29914.8|29802.8|29917.4|29805.4|29914.6|29802.6|28
1652599660000|2022-05-15 07:27:40|29915|29803|29910.8|29798.8|29915.3|29803.3|29909.8|29797.8|22
1652599670000|2022-05-15 07:27:50|29911.2|29799.2|29909.3|29797.3|29911.2|29799.2|29909|29797|24
1652599680000|2022-05-15 07:28:00|29908.5|29796.5|29912.4|29800.4|29913.3|29801.3|29908.5|29796.5|14
1652599690000|2022-05-15 07:28:10|29912.8|29800.8|29913.6|29801.6|29914|29802|29912.8|29800.8|9
1652599700000|2022-05-15 07:28:20|29913.8|29801.8|29904.1|29792.1|29913.9|29801.9|29904.1|29792.1|25
1652599710000|2022-05-15 07:28:30|29906.4|29794.4|29907.4|29795.4|29908.5|29796.5|29906.4|29794.4|19
1652599720000|2022-05-15 07:28:40|29907.3|29795.3|29900.3|29788.3|29908.2|29796.2|29900.3|29788.3|17
1652599730000|2022-05-15 07:28:50|29899.9|29787.9|29896.1|29784.1|29899.9|29787.9|29893.2|29781.2|20
1652599740000|2022-05-15 07:29:00|29896.2|29784.2|29907.2|29795.2|29907.2|29795.2|29894.4|29782.4|31
1652599750000|2022-05-15 07:29:10|29909.7|29797.7|29901.2|29789.2|29910.8|29798.8|29900.5|29788.5|33
1652599760000|2022-05-15 07:29:20|29900.5|29788.5|29896.7|29784.7|29900.5|29788.5|29896.7|29784.7|18
1652599770000|2022-05-15 07:29:30|29896.8|29784.8|29898.4|29786.4|29898.6|29786.6|29893|29781|23
1652599780000|2022-05-15 07:29:40|29898.7|29786.7|29899.7|29787.7|29899.7|29787.7|29898.6|29786.6|20
1652599790000|2022-05-15 07:29:50|29899.8|29787.8|29898.7|29786.7|29901|29789|29898.6|29786.6|21
1652599800000|2022-05-15 07:30:00|29898.6|29786.6|29899.3|29787.3|29899.8|29787.8|29897.4|29785.4|28
1652599810000|2022-05-15 07:30:10|29899.2|29787.2|29903.4|29791.4|29903.4|29791.4|29898.1|29786.1|27
1652599820000|2022-05-15 07:30:20|29903.1|29791.1|29900|29788|29903.5|29791.5|29900|29788|25
1652599830000|2022-05-15 07:30:30|29900.2|29788.2|29901.8|29789.8|29901.8|29789.8|29898|29786|18
1652599840000|2022-05-15 07:30:40|29902|29790|29901.9|29789.9|29902|29790|29901.4|29789.4|15
1652599850000|2022-05-15 07:30:50|29901.5|29789.5|29900.2|29788.2|29901.7|29789.7|29899.7|29787.7|10
1652599860000|2022-05-15 07:31:00|29900.4|29788.4|29894.3|29782.3|29900.7|29788.7|29894.1|29782.1|19
1652599870000|2022-05-15 07:31:10|29894.2|29782.2|29891.1|29779.1|29894.4|29782.4|29890.4|29778.4|21
1652599880000|2022-05-15 07:31:20|29890.7|29778.7|29890.2|29778.2|29890.7|29778.7|29888.9|29776.9|15
1652599890000|2022-05-15 07:31:30|29889.4|29777.4|29884.4|29772.4|29889.5|29777.5|29884.4|29772.4|19
1652599900000|2022-05-15 07:31:40|29884.3|29772.3|29882.3|29770.3|29885|29773|29882.2|29770.2|19
1652599910000|2022-05-15 07:31:50|29881.7|29769.7|29882.2|29770.2|29882.3|29770.3|29881.7|29769.7|6
1652599920000|2022-05-15 07:32:00|29882.6|29770.6|29870.2|29758.2|29882.6|29770.6|29868.7|29756.7|23
1652599930000|2022-05-15 07:32:10|29872.8|29760.8|29870.6|29758.6|29874.8|29762.8|29867.2|29755.2|29
1652599940000|2022-05-15 07:32:20|29870.5|29758.5|29862.1|29750.1|29870.5|29758.5|29861.5|29749.5|20
1652599950000|2022-05-15 07:32:30|29862.3|29750.3|29877.8|29765.8|29878.4|29766.4|29862.3|29750.3|22
1652599960000|2022-05-15 07:32:40|29877.9|29765.9|29876|29764|29877.9|29765.9|29876|29764|15
1652599970000|2022-05-15 07:32:50|29875.9|29763.9|29876|29764|29876.9|29764.9|29875.7|29763.7|24
1652599980000|2022-05-15 07:33:00|29875.9|29763.9|29876.2|29764.2|29876.6|29764.6|29875.9|29763.9|10
1652599990000|2022-05-15 07:33:10|29876|29764|29874.8|29762.8|29876.2|29764.2|29874.5|29762.5|17
1652600000000|2022-05-15 07:33:20|29874.4|29762.4|29876.2|29764.2|29876.2|29764.2|29874.4|29762.4|19
1652600010000|2022-05-15 07:33:30|29876.3|29764.3|29885.5|29773.5|29886.7|29774.7|29876|29764|24
1652600020000|2022-05-15 07:33:40|29883.4|29771.4|29883.5|29771.5|29887|29775|29883.3|29771.3|20
1652600030000|2022-05-15 07:33:50|29883.8|29771.8|29880.5|29768.5|29884.2|29772.2|29879.7|29767.7|26
1652600040000|2022-05-15 07:34:00|29880|29768|29874.3|29762.3|29880.3|29768.3|29874.1|29762.1|23
1652600050000|2022-05-15 07:34:10|29875.2|29763.2|29875.7|29763.7|29876.1|29764.1|29874.3|29762.3|12
1652600060000|2022-05-15 07:34:20|29875.9|29763.9|29878.1|29766.1|29879.4|29767.4|29875.6|29763.6|21
1652600070000|2022-05-15 07:34:30|29877.9|29765.9|29881.4|29769.4|29881.6|29769.6|29877.9|29765.9|21
1652600080000|2022-05-15 07:34:40|29881.6|29769.6|29882.8|29770.8|29883.3|29771.3|29881.5|29769.5|18
1652600090000|2022-05-15 07:34:50|29883.3|29771.3|29883.1|29771.1|29883.6|29771.6|29881.7|29769.7|17
1652600100000|2022-05-15 07:35:00|29882.4|29770.4|29887.5|29775.5|29887.7|29775.7|29882.1|29770.1|17
1652600110000|2022-05-15 07:35:10|29887.6|29775.6|29891.9|29779.9|29892.1|29780.1|29887.5|29775.5|20
1652600120000|2022-05-15 07:35:20|29891.2|29779.2|29889.8|29777.8|29892.2|29780.2|29888.3|29776.3|23
1652600130000|2022-05-15 07:35:30|29889.7|29777.7|29890.3|29778.3|29890.9|29778.9|29889.5|29777.5|15
1652600140000|2022-05-15 07:35:40|29890.8|29778.8|29890.8|29778.8|29891.5|29779.5|29890.3|29778.3|16
1652600150000|2022-05-15 07:35:50|29891.1|29779.1|29893.4|29781.4|29893.4|29781.4|29890.7|29778.7|21
1652600160000|2022-05-15 07:36:00|29892.8|29780.8|29896.8|29784.8|29900.1|29788.1|29892.8|29780.8|19
1652600170000|2022-05-15 07:36:10|29896.9|29784.9|29900.7|29788.7|29900.7|29788.7|29893.8|29781.8|15
1652600180000|2022-05-15 07:36:20|29900.1|29788.1|29895.6|29783.6|29900.1|29788.1|29895.6|29783.6|18
1652600190000|2022-05-15 07:36:30|29895.7|29783.7|29890.4|29778.4|29895.9|29783.9|29890.4|29778.4|13
1652600200000|2022-05-15 07:36:40|29888.3|29776.3|29888.7|29776.7|29889.6|29777.6|29888.3|29776.3|7
1652600210000|2022-05-15 07:36:50|29889.1|29777.1|29887|29775|29889.1|29777.1|29887|29775|7
1652600220000|2022-05-15 07:37:00|29887.1|29775.1|29898.5|29786.5|29898.6|29786.6|29887|29775|32
1652600230000|2022-05-15 07:37:10|29898.4|29786.4|29896.9|29784.9|29898.8|29786.8|29896.8|29784.8|19
1652600240000|2022-05-15 07:37:20|29897.4|29785.4|29903.7|29791.7|29903.9|29791.9|29897.4|29785.4|15
1652600250000|2022-05-15 07:37:30|29904.1|29792.1|29906.1|29794.1|29906.8|29794.8|29904.1|29792.1|8
1652600260000|2022-05-15 07:37:40|29904.5|29792.5|29908.8|29796.8|29908.8|29796.8|29903.6|29791.6|10
1652600270000|2022-05-15 07:37:50|29908.9|29796.9|29908.9|29796.9|29910.6|29798.6|29908.3|29796.3|19
1652600280000|2022-05-15 07:38:00|29909.2|29797.2|29913.5|29801.5|29913.7|29801.7|29908.8|29796.8|14
1652600290000|2022-05-15 07:38:10|29913.1|29801.1|29901.4|29789.4|29913.1|29801.1|29901.4|29789.4|28
1652600300000|2022-05-15 07:38:20|29901.5|29789.5|29899.5|29787.5|29901.7|29789.7|29899.5|29787.5|15
1652600310000|2022-05-15 07:38:30|29899.4|29787.4|29900.4|29788.4|29901.5|29789.5|29899.4|29787.4|14
1652600320000|2022-05-15 07:38:40|29900.3|29788.3|29900.4|29788.4|29900.4|29788.4|29899.8|29787.8|15
1652600330000|2022-05-15 07:38:50|29900.3|29788.3|29900.3|29788.3|29900.3|29788.3|29900.3|29788.3|1
1652600340000|2022-05-15 07:39:00|29900.4|29788.4|29904.5|29792.5|29904.5|29792.5|29900.3|29788.3|23
1652600350000|2022-05-15 07:39:10|29904.8|29792.8|29912.4|29800.4|29914.1|29802.1|29904.8|29792.8|26
1652600360000|2022-05-15 07:39:20|29912.9|29800.9|29907.9|29795.9|29914.2|29802.2|29907.8|29795.8|20
1652600370000|2022-05-15 07:39:30|29907.6|29795.6|29909.7|29797.7|29909.7|29797.7|29906.4|29794.4|16
1652600380000|2022-05-15 07:39:40|29909.8|29797.8|29910.9|29798.9|29910.9|29798.9|29905.4|29793.4|21
1652600390000|2022-05-15 07:39:50|29910.6|29798.6|29914.8|29802.8|29914.8|29802.8|29910.5|29798.5|15
1652600400000|2022-05-15 07:40:00|29914.2|29802.2|29918.2|29806.2|29918.5|29806.5|29914.2|29802.2|20
1652600410000|2022-05-15 07:40:10|29918.3|29806.3|29918|29806|29919.1|29807.1|29917.8|29805.8|16
1652600420000|2022-05-15 07:40:20|29917.9|29805.9|29918|29806|29918.4|29806.4|29917.6|29805.6|18
1652600430000|2022-05-15 07:40:30|29917.8|29805.8|29918.4|29806.4|29919.1|29807.1|29917.7|29805.7|17
1652600440000|2022-05-15 07:40:40|29918.6|29806.6|29917|29805|29919|29807|29915.9|29803.9|23
1652600450000|2022-05-15 07:40:50|29917.3|29805.3|29912.4|29800.4|29917.3|29805.3|29912.1|29800.1|18
1652600460000|2022-05-15 07:41:00|29912.7|29800.7|29916.2|29804.2|29916.7|29804.7|29912.4|29800.4|31
1652600470000|2022-05-15 07:41:10|29915.8|29803.8|29915.2|29803.2|29916.4|29804.4|29915.2|29803.2|12
1652600480000|2022-05-15 07:41:20|29914.5|29802.5|29915.2|29803.2|29915.2|29803.2|29910.5|29798.5|21
1652600490000|2022-05-15 07:41:30|29915|29803|29920.3|29808.3|29920.3|29808.3|29915|29803|19
1652600500000|2022-05-15 07:41:40|29920.7|29808.7|29920.8|29808.8|29920.8|29808.8|29919.9|29807.9|21
1652600510000|2022-05-15 07:41:50|29922|29810|29922.5|29810.5|29923.4|29811.4|29921.1|29809.1|26
1652600520000|2022-05-15 07:42:00|29923.1|29811.1|29929.9|29817.9|29930|29818|29923.1|29811.1|26
1652600530000|2022-05-15 07:42:10|29929.8|29817.8|29931.5|29819.5|29931.5|29819.5|29929.8|29817.8|16
1652600540000|2022-05-15 07:42:20|29930.8|29818.8|29935.8|29823.8|29937.3|29825.3|29930.8|29818.8|20
1652600550000|2022-05-15 07:42:30|29936|29824|29936.1|29824.1|29937.4|29825.4|29935.6|29823.6|24
1652600560000|2022-05-15 07:42:40|29936.6|29824.6|29937.3|29825.3|29938.6|29826.6|29936.5|29824.5|12
1652600570000|2022-05-15 07:42:50|29938|29826|29934|29822|29938|29826|29932.9|29820.9|19
1652600580000|2022-05-15 07:43:00|29938.4|29826.4|29939.5|29827.5|29940.4|29828.4|29937.7|29825.7|24
1652600590000|2022-05-15 07:43:10|29939.4|29827.4|29939.7|29827.7|29940|29828|29938.7|29826.7|15
1652600600000|2022-05-15 07:43:20|29939.5|29827.5|29938.8|29826.8|29939.5|29827.5|29938.6|29826.6|11
1652600610000|2022-05-15 07:43:30|29938.7|29826.7|29938.8|29826.8|29939.1|29827.1|29938.2|29826.2|18
1652600620000|2022-05-15 07:43:40|29938.9|29826.9|29935.8|29823.8|29938.9|29826.9|29933.4|29821.4|24
1652600630000|2022-05-15 07:43:50|29935.7|29823.7|29933|29821|29936|29824|29933|29821|16
1652600640000|2022-05-15 07:44:00|29932.9|29820.9|29924.3|29812.3|29932.9|29820.9|29923.7|29811.7|20
1652600650000|2022-05-15 07:44:10|29923.6|29811.6|29933.2|29821.2|29933.6|29821.6|29923.6|29811.6|24
1652600660000|2022-05-15 07:44:20|29933.3|29821.3|29932.2|29820.2|29933.6|29821.6|29932.2|29820.2|13
1652600670000|2022-05-15 07:44:30|29932.3|29820.3|29931.1|29819.1|29932.3|29820.3|29931.1|29819.1|9
1652600680000|2022-05-15 07:44:40|29929.5|29817.5|29928.6|29816.6|29929.5|29817.5|29928|29816|19
1652600690000|2022-05-15 07:44:50|29929|29817|29925.3|29813.3|29929|29817|29925.3|29813.3|16
1652600700000|2022-05-15 07:45:00|29921.2|29809.2|29926.5|29814.5|29926.5|29814.5|29920.1|29808.1|25
1652600710000|2022-05-15 07:45:10|29926.9|29814.9|29927.7|29815.7|29930.3|29818.3|29926.7|29814.7|28
1652600720000|2022-05-15 07:45:20|29927.8|29815.8|29928.9|29816.9|29929.7|29817.7|29927.6|29815.6|29
1652600730000|2022-05-15 07:45:30|29927.5|29815.5|29922.7|29810.7|29927.5|29815.5|29922.6|29810.6|12
1652600740000|2022-05-15 07:45:40|29923.4|29811.4|29905|29793|29924|29812|29905|29793|25
1652600750000|2022-05-15 07:45:50|29906.1|29794.1|29889.3|29777.3|29908.7|29796.7|29884.3|29772.3|28
1652600760000|2022-05-15 07:46:00|29889.1|29777.1|29885.7|29773.7|29889.1|29777.1|29875.4|29763.4|34
1652600770000|2022-05-15 07:46:10|29885.8|29773.8|29883|29771|29889.1|29777.1|29882.5|29770.5|26
1652600780000|2022-05-15 07:46:20|29882.7|29770.7|29878.4|29766.4|29882.7|29770.7|29876.4|29764.4|19
1652600790000|2022-05-15 07:46:30|29877.9|29765.9|29869.6|29757.6|29879.1|29767.1|29869.6|29757.6|27
1652600800000|2022-05-15 07:46:40|29864.1|29752.1|29852.3|29740.3|29869.3|29757.3|29851.7|29739.7|25
1652600810000|2022-05-15 07:46:50|29852.6|29740.6|29847|29735|29854.5|29742.5|29847|29735|27
1652600820000|2022-05-15 07:47:00|29847.2|29735.2|29849.1|29737.1|29850.5|29738.5|29846.8|29734.8|19
1652600830000|2022-05-15 07:47:10|29849|29737|29846.8|29734.8|29849|29737|29846.4|29734.4|24
1652600840000|2022-05-15 07:47:20|29847.1|29735.1|29833.1|29721.1|29847.1|29735.1|29832.7|29720.7|20
1652600850000|2022-05-15 07:47:30|29833.5|29721.5|29833.3|29721.3|29836|29724|29833.3|29721.3|17
1652600860000|2022-05-15 07:47:40|29832|29720|29827.4|29715.4|29832|29720|29825.9|29713.9|25
1652600870000|2022-05-15 07:47:50|29823.3|29711.3|29819.8|29707.8|29823.3|29711.3|29808.9|29696.9|28
1652600880000|2022-05-15 07:48:00|29820|29708|29836.9|29724.9|29837.6|29725.6|29818.1|29706.1|36
1652600890000|2022-05-15 07:48:10|29835.8|29723.8|29828.2|29716.2|29836.5|29724.5|29828.2|29716.2|29
1652600900000|2022-05-15 07:48:20|29828.1|29716.1|29824.8|29712.8|29829|29717|29824.6|29712.6|26
1652600910000|2022-05-15 07:48:30|29825.6|29713.6|29824.7|29712.7|29825.6|29713.6|29824.1|29712.1|17
1652600920000|2022-05-15 07:48:40|29824.9|29712.9|29835.4|29723.4|29835.4|29723.4|29824.7|29712.7|28
1652600930000|2022-05-15 07:48:50|29835.3|29723.3|29836.6|29724.6|29836.8|29724.8|29835.2|29723.2|16
1652600940000|2022-05-15 07:49:00|29835.9|29723.9|29839.9|29727.9|29839.9|29727.9|29835.7|29723.7|22
1652600950000|2022-05-15 07:49:10|29839.8|29727.8|29850.8|29738.8|29850.9|29738.9|29839.8|29727.8|27
1652600960000|2022-05-15 07:49:20|29854.5|29742.5|29852.9|29740.9|29854.5|29742.5|29852.5|29740.5|20
1652600970000|2022-05-15 07:49:30|29852.8|29740.8|29853|29741|29855|29743|29852.8|29740.8|20
1652600980000|2022-05-15 07:49:40|29853.1|29741.1|29855.3|29743.3|29855.3|29743.3|29853.1|29741.1|22
1652600990000|2022-05-15 07:49:50|29854.9|29742.9|29852.9|29740.9|29855.9|29743.9|29852.5|29740.5|24
1652601000000|2022-05-15 07:50:00|29853.4|29741.4|29846.9|29734.9|29853.6|29741.6|29846.5|29734.5|31
1652601010000|2022-05-15 07:50:10|29847.1|29735.1|29837.7|29725.7|29847.1|29735.1|29837.7|29725.7|28
1652601020000|2022-05-15 07:50:20|29837.1|29725.1|29830.6|29718.6|29837.1|29725.1|29830.3|29718.3|35
1652601030000|2022-05-15 07:50:30|29830.8|29718.8|29827.9|29715.9|29831.1|29719.1|29827.7|29715.7|29
1652601040000|2022-05-15 07:50:40|29829|29717|29826.6|29714.6|29829.1|29717.1|29821.9|29709.9|28
1652601050000|2022-05-15 07:50:50|29826.5|29714.5|29832.4|29720.4|29833.2|29721.2|29825.1|29713.1|28
1652601060000|2022-05-15 07:51:00|29832.3|29720.3|29837.2|29725.2|29838.3|29726.3|29832.3|29720.3|26
1652601070000|2022-05-15 07:51:10|29838|29726|29839.6|29727.6|29842.1|29730.1|29838|29726|19
1652601080000|2022-05-15 07:51:20|29839.9|29727.9|29839.5|29727.5|29841.2|29729.2|29839|29727|20
1652601090000|2022-05-15 07:51:30|29839.6|29727.6|29845.1|29733.1|29845.1|29733.1|29839.6|29727.6|21
1652601100000|2022-05-15 07:51:40|29844.9|29732.9|29849.1|29737.1|29849.1|29737.1|29844.3|29732.3|12
1652601110000|2022-05-15 07:51:50|29849.3|29737.3|29855.6|29743.6|29855.6|29743.6|29849.3|29737.3|10
1652601120000|2022-05-15 07:52:00|29856.2|29744.2|29861.9|29749.9|29862.5|29750.5|29856.2|29744.2|25
1652601130000|2022-05-15 07:52:10|29861.8|29749.8|29855.2|29743.2|29862.8|29750.8|29854.9|29742.9|21
1652601140000|2022-05-15 07:52:20|29855.3|29743.3|29855.6|29743.6|29855.8|29743.8|29854.2|29742.2|19
1652601150000|2022-05-15 07:52:30|29856.3|29744.3|29857.4|29745.4|29858.4|29746.4|29855.4|29743.4|25
1652601160000|2022-05-15 07:52:40|29857.9|29745.9|29856.6|29744.6|29858|29746|29856.3|29744.3|20
1652601170000|2022-05-15 07:52:50|29856.7|29744.7|29856.2|29744.2|29858.2|29746.2|29856.2|29744.2|17
1652601180000|2022-05-15 07:53:00|29857|29745|29862.5|29750.5|29862.5|29750.5|29856.9|29744.9|22
1652601190000|2022-05-15 07:53:10|29862.7|29750.7|29862.4|29750.4|29867.9|29755.9|29861.9|29749.9|21
1652601200000|2022-05-15 07:53:20|29862.2|29750.2|29864.5|29752.5|29864.5|29752.5|29861.7|29749.7|21
1652601210000|2022-05-15 07:53:30|29864.8|29752.8|29865.5|29753.5|29865.7|29753.7|29864.6|29752.6|18
1652601220000|2022-05-15 07:53:40|29866.3|29754.3|29873|29761|29873|29761|29866.3|29754.3|19
1652601230000|2022-05-15 07:53:50|29872.9|29760.9|29872.7|29760.7|29872.9|29760.9|29871.7|29759.7|10
1652601240000|2022-05-15 07:54:00|29871.6|29759.6|29868.6|29756.6|29871.6|29759.6|29864.4|29752.4|25
1652601250000|2022-05-15 07:54:10|29869.2|29757.2|29871|29759|29874.6|29762.6|29869|29757|24
1652601260000|2022-05-15 07:54:20|29871.3|29759.3|29870|29758|29871.8|29759.8|29866.9|29754.9|18
1652601270000|2022-05-15 07:54:30|29870.5|29758.5|29879.1|29767.1|29879.1|29767.1|29869.9|29757.9|23
1652601280000|2022-05-15 07:54:40|29882|29770|29883.2|29771.2|29883.8|29771.8|29880|29768|23
1652601290000|2022-05-15 07:54:50|29883.3|29771.3|29883.7|29771.7|29883.9|29771.9|29882.9|29770.9|13
1652601300000|2022-05-15 07:55:00|29884.5|29772.5|29873.4|29761.4|29885.8|29773.8|29870.5|29758.5|25
1652601310000|2022-05-15 07:55:10|29875.4|29763.4|29877.7|29765.7|29877.8|29765.8|29874.5|29762.5|21
1652601320000|2022-05-15 07:55:20|29877.6|29765.6|29875|29763|29878.3|29766.3|29873.1|29761.1|24
1652601330000|2022-05-15 07:55:30|29875.2|29763.2|29873.4|29761.4|29878.9|29766.9|29873.4|29761.4|22
1652601340000|2022-05-15 07:55:40|29871.3|29759.3|29872.2|29760.2|29873.7|29761.7|29871.3|29759.3|27
1652601350000|2022-05-15 07:55:50|29872.3|29760.3|29865.8|29753.8|29872.5|29760.5|29865.5|29753.5|18
1652601360000|2022-05-15 07:56:00|29865|29753|29853.5|29741.5|29872|29760|29850.9|29738.9|30
1652601370000|2022-05-15 07:56:10|29852.7|29740.7|29850.3|29738.3|29853.4|29741.4|29847.8|29735.8|23
1652601380000|2022-05-15 07:56:20|29847.6|29735.6|29829.3|29717.3|29847.6|29735.6|29823.3|29711.3|30
1652601390000|2022-05-15 07:56:30|29829.1|29717.1|29836.2|29724.2|29836.2|29724.2|29826.8|29714.8|33
1652601400000|2022-05-15 07:56:40|29836.3|29724.3|29834.5|29722.5|29836.4|29724.4|29832.1|29720.1|26
1652601410000|2022-05-15 07:56:50|29834.3|29722.3|29825.9|29713.9|29834.5|29722.5|29825.9|29713.9|15
1652601420000|2022-05-15 07:57:00|29824.1|29712.1|29831.6|29719.6|29831.8|29719.8|29824|29712|22
1652601430000|2022-05-15 07:57:10|29831.3|29719.3|29834.9|29722.9|29836.6|29724.6|29831.3|29719.3|25
1652601440000|2022-05-15 07:57:20|29834.5|29722.5|29832.2|29720.2|29834.5|29722.5|29825.5|29713.5|32
1652601450000|2022-05-15 07:57:30|29834.8|29722.8|29833.1|29721.1|29834.9|29722.9|29832.2|29720.2|24
1652601460000|2022-05-15 07:57:40|29833.2|29721.2|29825.7|29713.7|29833.4|29721.4|29825.6|29713.6|19
1652601470000|2022-05-15 07:57:50|29824.7|29712.7|29811.4|29699.4|29824.7|29712.7|29811.4|29699.4|26
1652601480000|2022-05-15 07:58:00|29811.6|29699.6|29812|29700|29817|29705|29811.2|29699.2|28
1652601490000|2022-05-15 07:58:10|29812.4|29700.4|29823.9|29711.9|29823.9|29711.9|29812.4|29700.4|21
1652601500000|2022-05-15 07:58:20|29824.5|29712.5|29825.9|29713.9|29825.9|29713.9|29824.5|29712.5|18
1652601510000|2022-05-15 07:58:30|29826.4|29714.4|29816.8|29704.8|29826.4|29714.4|29815.9|29703.9|30
1652601520000|2022-05-15 07:58:40|29816.7|29704.7|29822|29710|29822|29710|29816.4|29704.4|32
1652601530000|2022-05-15 07:58:50|29823.7|29711.7|29823.3|29711.3|29825.6|29713.6|29822.5|29710.5|32
1652601540000|2022-05-15 07:59:00|29823.5|29711.5|29821.2|29709.2|29823.7|29711.7|29821.2|29709.2|22
1652601550000|2022-05-15 07:59:10|29821.3|29709.3|29824.6|29712.6|29826.3|29714.3|29820.7|29708.7|27
1652601560000|2022-05-15 07:59:20|29824.9|29712.9|29826.6|29714.6|29826.6|29714.6|29824.1|29712.1|17
1652601570000|2022-05-15 07:59:30|29826.2|29714.2|29831.2|29719.2|29831.7|29719.7|29826|29714|22
1652601580000|2022-05-15 07:59:40|29831.5|29719.5|29830.4|29718.4|29831.5|29719.5|29828.6|29716.6|23
1652601590000|2022-05-15 07:59:50|29830.5|29718.5|29830.4|29718.4|29832.8|29720.8|29829.7|29717.7|22
1652601600000|2022-05-15 08:00:00|29830.9|29718.9|29826|29714|29830.9|29718.9|29826|29714|20
1652601610000|2022-05-15 08:00:10|29825.2|29713.2|29813.3|29701.3|29825.2|29713.2|29812.8|29700.8|32
1652601620000|2022-05-15 08:00:20|29812.9|29700.9|29810.9|29698.9|29813.1|29701.1|29809.7|29697.7|30
1652601630000|2022-05-15 08:00:30|29816.1|29704.1|29826.4|29714.4|29826.4|29714.4|29816.1|29704.1|33
1652601640000|2022-05-15 08:00:40|29826.3|29714.3|29825.3|29713.3|29826.7|29714.7|29825.3|29713.3|21
1652601650000|2022-05-15 08:00:50|29825.4|29713.4|29824.3|29712.3|29826|29714|29823.6|29711.6|24
1652601660000|2022-05-15 08:01:00|29824.4|29712.4|29824.8|29712.8|29825.7|29713.7|29824.3|29712.3|18
1652601670000|2022-05-15 08:01:10|29824.6|29712.6|29830.8|29718.8|29831|29719|29824.6|29712.6|14
1652601680000|2022-05-15 08:01:20|29833.9|29721.9|29843.6|29731.6|29843.7|29731.7|29833.9|29721.9|29
1652601690000|2022-05-15 08:01:30|29843.3|29731.3|29843|29731|29843.4|29731.4|29842.9|29730.9|15
1652601700000|2022-05-15 08:01:40|29840.4|29728.4|29843.4|29731.4|29843.4|29731.4|29840.4|29728.4|11
1652601710000|2022-05-15 08:01:50|29843|29731|29841.5|29729.5|29843.3|29731.3|29840.2|29728.2|15
1652601720000|2022-05-15 08:02:00|29841.9|29729.9|29856|29744|29858|29746|29841.8|29729.8|30
1652601730000|2022-05-15 08:02:10|29856.6|29744.6|29853.3|29741.3|29857.6|29745.6|29849.9|29737.9|36
1652601740000|2022-05-15 08:02:20|29853|29741|29850.6|29738.6|29856.2|29744.2|29850.2|29738.2|27
1652601750000|2022-05-15 08:02:30|29850.7|29738.7|29856.2|29744.2|29857.4|29745.4|29850.7|29738.7|27
1652601760000|2022-05-15 08:02:40|29857.2|29745.2|29857|29745|29857.2|29745.2|29855.5|29743.5|22
1652601770000|2022-05-15 08:02:50|29857.2|29745.2|29858.1|29746.1|29858.1|29746.1|29855.7|29743.7|9
1652601780000|2022-05-15 08:03:00|29858.7|29746.7|29854.7|29742.7|29861|29749|29853.3|29741.3|21
1652601790000|2022-05-15 08:03:10|29855.5|29743.5|29857.6|29745.6|29860.4|29748.4|29855.5|29743.5|21
1652601800000|2022-05-15 08:03:20|29856.5|29744.5|29855.8|29743.8|29858.9|29746.9|29855.8|29743.8|13
1652601810000|2022-05-15 08:03:30|29856.8|29744.8|29857.4|29745.4|29857.9|29745.9|29856.8|29744.8|19
1652601820000|2022-05-15 08:03:40|29856.8|29744.8|29857.3|29745.3|29857.4|29745.4|29856.3|29744.3|14
1652601830000|2022-05-15 08:03:50|29857.2|29745.2|29857.1|29745.1|29858.3|29746.3|29856|29744|20
1652601840000|2022-05-15 08:04:00|29856.4|29744.4|29833|29721|29856.4|29744.4|29829.3|29717.3|29
1652601850000|2022-05-15 08:04:10|29833.4|29721.4|29827.5|29715.5|29834.2|29722.2|29826.1|29714.1|23
1652601860000|2022-05-15 08:04:20|29824.7|29712.7|29822.7|29710.7|29827.5|29715.5|29822.1|29710.1|27
1652601870000|2022-05-15 08:04:30|29821.8|29709.8|29819.2|29707.2|29827|29715|29819.2|29707.2|15
1652601880000|2022-05-15 08:04:40|29819.5|29707.5|29819|29707|29821.1|29709.1|29817.6|29705.6|25
1652601890000|2022-05-15 08:04:50|29820.2|29708.2|29811.4|29699.4|29820.3|29708.3|29810.3|29698.3|22
1652601900000|2022-05-15 08:05:00|29809.7|29697.7|29807.7|29695.7|29809.8|29697.8|29798.2|29686.2|32
1652601910000|2022-05-15 08:05:10|29807.8|29695.8|29805.6|29693.6|29808.3|29696.3|29805.3|29693.3|22
1652601920000|2022-05-15 08:05:20|29805.3|29693.3|29809.4|29697.4|29810.6|29698.6|29805.3|29693.3|26
1652601930000|2022-05-15 08:05:30|29809.8|29697.8|29800.8|29688.8|29810|29698|29800.8|29688.8|31
1652601940000|2022-05-15 08:05:40|29801.7|29689.7|29794.1|29682.1|29801.7|29689.7|29793.7|29681.7|26
1652601950000|2022-05-15 08:05:50|29794.2|29682.2|29791.5|29679.5|29796|29684|29791.5|29679.5|19
1652601960000|2022-05-15 08:06:00|29792.3|29680.3|29801.5|29689.5|29802.3|29690.3|29792.3|29680.3|31
1652601970000|2022-05-15 08:06:10|29802.4|29690.4|29802.9|29690.9|29802.9|29690.9|29795.9|29683.9|21
1652601980000|2022-05-15 08:06:20|29802.8|29690.8|29801|29689|29802.9|29690.9|29800.3|29688.3|22
1652601990000|2022-05-15 08:06:30|29802.1|29690.1|29796.1|29684.1|29802.9|29690.9|29795.1|29683.1|28
1652602000000|2022-05-15 08:06:40|29796.4|29684.4|29794.9|29682.9|29796.4|29684.4|29793.8|29681.8|17
1652602010000|2022-05-15 08:06:50|29795.1|29683.1|29794.3|29682.3|29796|29684|29793.3|29681.3|27
1652602020000|2022-05-15 08:07:00|29792|29680|29780.1|29668.1|29793.2|29681.2|29779.2|29667.2|30
1652602030000|2022-05-15 08:07:10|29780.3|29668.3|29784.2|29672.2|29789|29677|29780.3|29668.3|33
1652602040000|2022-05-15 08:07:20|29784.3|29672.3|29773.9|29661.9|29784.3|29672.3|29771.5|29659.5|25
1652602050000|2022-05-15 08:07:30|29773.8|29661.8|29783.1|29671.1|29783.8|29671.8|29771.9|29659.9|31
1652602060000|2022-05-15 08:07:40|29783.2|29671.2|29775.9|29663.9|29784|29672|29775.9|29663.9|32
1652602070000|2022-05-15 08:07:50|29776.4|29664.4|29780.5|29668.5|29781.1|29669.1|29771|29659|32
1652602080000|2022-05-15 08:08:00|29780.4|29668.4|29778.7|29666.7|29781.4|29669.4|29778.5|29666.5|20
1652602090000|2022-05-15 08:08:10|29779.2|29667.2|29791.2|29679.2|29794.8|29682.8|29778.7|29666.7|31
1652602100000|2022-05-15 08:08:20|29791|29679|29785.8|29673.8|29791|29679|29785.6|29673.6|22
1652602110000|2022-05-15 08:08:30|29785.4|29673.4|29782|29670|29786.9|29674.9|29781.4|29669.4|18
1652602120000|2022-05-15 08:08:40|29781.9|29669.9|29780.9|29668.9|29781.9|29669.9|29780.5|29668.5|16
1652602130000|2022-05-15 08:08:50|29779.8|29667.8|29781.4|29669.4|29781.4|29669.4|29779.8|29667.8|9
1652602140000|2022-05-15 08:09:00|29781|29669|29784.8|29672.8|29784.8|29672.8|29781|29669|17
1652602150000|2022-05-15 08:09:10|29784.9|29672.9|29791.1|29679.1|29791.3|29679.3|29784.9|29672.9|20
1652602160000|2022-05-15 08:09:20|29790.4|29678.4|29790.7|29678.7|29792.2|29680.2|29785.2|29673.2|26
1652602170000|2022-05-15 08:09:30|29791.3|29679.3|29787.9|29675.9|29792|29680|29786.6|29674.6|22
1652602180000|2022-05-15 08:09:40|29789.1|29677.1|29784.6|29672.6|29789.1|29677.1|29783.9|29671.9|23
1652602190000|2022-05-15 08:09:50|29785.4|29673.4|29785|29673|29785.4|29673.4|29784|29672|14
1652602200000|2022-05-15 08:10:00|29786.5|29674.5|29788|29676|29788|29676|29785.6|29673.6|18
1652602210000|2022-05-15 08:10:10|29789.1|29677.1|29793.4|29681.4|29793.4|29681.4|29789.1|29677.1|21
1652602220000|2022-05-15 08:10:20|29793.5|29681.5|29790.7|29678.7|29793.9|29681.9|29788.1|29676.1|23
1652602230000|2022-05-15 08:10:30|29791.1|29679.1|29793|29681|29793.8|29681.8|29791.1|29679.1|21
1652602240000|2022-05-15 08:10:40|29792.8|29680.8|29799.6|29687.6|29801.5|29689.5|29792.8|29680.8|28
1652602250000|2022-05-15 08:10:50|29799.7|29687.7|29798.8|29686.8|29799.7|29687.7|29798.2|29686.2|28
1652602260000|2022-05-15 08:11:00|29798.5|29686.5|29804.8|29692.8|29804.8|29692.8|29798.5|29686.5|23
1652602270000|2022-05-15 08:11:10|29804.9|29692.9|29808.1|29696.1|29808.2|29696.2|29804.9|29692.9|10
1652602280000|2022-05-15 08:11:20|29810.6|29698.6|29812.1|29700.1|29812.1|29700.1|29809.9|29697.9|29
1652602290000|2022-05-15 08:11:30|29812|29700|29810.6|29698.6|29812|29700|29809|29697|20
1652602300000|2022-05-15 08:11:40|29811.6|29699.6|29811.1|29699.1|29811.6|29699.6|29810|29698|13
1652602310000|2022-05-15 08:11:50|29812.5|29700.5|29816.9|29704.9|29817|29705|29812.5|29700.5|16
1652602320000|2022-05-15 08:12:00|29816.3|29704.3|29800.8|29688.8|29816.3|29704.3|29800.8|29688.8|27
1652602330000|2022-05-15 08:12:10|29801.3|29689.3|29800|29688|29801.3|29689.3|29799.6|29687.6|16
1652602340000|2022-05-15 08:12:20|29796.1|29684.1|29777|29665|29796.1|29684.1|29776.3|29664.3|33
1652602350000|2022-05-15 08:12:30|29776.6|29664.6|29783.5|29671.5|29783.9|29671.9|29774.2|29662.2|29
1652602360000|2022-05-15 08:12:40|29784.1|29672.1|29776.9|29664.9|29785.9|29673.9|29776.6|29664.6|28
1652602370000|2022-05-15 08:12:50|29777.3|29665.3|29769.8|29657.8|29777.3|29665.3|29763.6|29651.6|25
1652602380000|2022-05-15 08:13:00|29770.6|29658.6|29762.6|29650.6|29771.8|29659.8|29760.1|29648.1|25
1652602390000|2022-05-15 08:13:10|29763.7|29651.7|29761.8|29649.8|29773.5|29661.5|29761.5|29649.5|34
1652602400000|2022-05-15 08:13:20|29761.5|29649.5|29763.5|29651.5|29764.3|29652.3|29759.2|29647.2|30
1652602410000|2022-05-15 08:13:30|29763.8|29651.8|29766.5|29654.5|29767|29655|29762.5|29650.5|28
1652602420000|2022-05-15 08:13:40|29766.3|29654.3|29761.9|29649.9|29766.3|29654.3|29759.8|29647.8|22
1652602430000|2022-05-15 08:13:50|29762|29650|29759|29647|29762.7|29650.7|29758|29646|26
1652602440000|2022-05-15 08:14:00|29758.2|29646.2|29760|29648|29760.6|29648.6|29758.2|29646.2|32
1652602450000|2022-05-15 08:14:10|29759.6|29647.6|29757.1|29645.1|29764.1|29652.1|29756.9|29644.9|28
1652602460000|2022-05-15 08:14:20|29756.1|29644.1|29724|29612|29756.1|29644.1|29724|29612|19
1652602470000|2022-05-15 08:14:30|29723.5|29611.5|29724.9|29612.9|29730.9|29618.9|29722.6|29610.6|31
1652602480000|2022-05-15 08:14:40|29724.6|29612.6|29726.5|29614.5|29728.9|29616.9|29724.1|29612.1|28
1652602490000|2022-05-15 08:14:50|29727.5|29615.5|29727.6|29615.6|29731.7|29619.7|29724.4|29612.4|30
1652602500000|2022-05-15 08:15:00|29727.7|29615.7|29755.6|29643.6|29755.6|29643.6|29727.4|29615.4|35
1652602510000|2022-05-15 08:15:10|29755.3|29643.3|29756.4|29644.4|29756.4|29644.4|29754.6|29642.6|18
1652602520000|2022-05-15 08:15:20|29756.5|29644.5|29740.6|29628.6|29756.6|29644.6|29740.6|29628.6|27
1652602530000|2022-05-15 08:15:30|29736.5|29624.5|29732.2|29620.2|29736.5|29624.5|29731.7|29619.7|30
1652602540000|2022-05-15 08:15:40|29732.1|29620.1|29713.9|29601.9|29732.3|29620.3|29713|29601|33
1652602550000|2022-05-15 08:15:50|29714.1|29602.1|29713.7|29601.7|29714.6|29602.6|29709.9|29597.9|33
1652602560000|2022-05-15 08:16:00|29713.9|29601.9|29715.8|29603.8|29719.7|29607.7|29712.4|29600.4|31
1652602570000|2022-05-15 08:16:10|29714.9|29602.9|29698.3|29586.3|29716.1|29604.1|29698.3|29586.3|33
1652602580000|2022-05-15 08:16:20|29698.6|29586.6|29699.4|29587.4|29701.8|29589.8|29698.6|29586.6|32
1652602590000|2022-05-15 08:16:30|29699.3|29587.3|29685.9|29573.9|29701.9|29589.9|29685.9|29573.9|25
1652602600000|2022-05-15 08:16:40|29687.1|29575.1|29674.7|29562.7|29688.1|29576.1|29673.9|29561.9|31
1652602610000|2022-05-15 08:16:50|29675.2|29563.2|29670.2|29558.2|29675.4|29563.4|29670|29558|25
1652602620000|2022-05-15 08:17:00|29670.3|29558.3|29686.8|29574.8|29686.9|29574.9|29669.4|29557.4|26
1652602630000|2022-05-15 08:17:10|29687|29575|29678.7|29566.7|29687.5|29575.5|29678.3|29566.3|31
1652602640000|2022-05-15 08:17:20|29678.4|29566.4|29682.4|29570.4|29682.5|29570.5|29677.6|29565.6|22
1652602650000|2022-05-15 08:17:30|29682.3|29570.3|29682.1|29570.1|29682.8|29570.8|29681.9|29569.9|20
1652602660000|2022-05-15 08:17:40|29682.2|29570.2|29677.1|29565.1|29682.3|29570.3|29676.4|29564.4|27
1652602670000|2022-05-15 08:17:50|29677.2|29565.2|29672.5|29560.5|29677.2|29565.2|29671.7|29559.7|22
1652602680000|2022-05-15 08:18:00|29672.6|29560.6|29674.6|29562.6|29674.7|29562.7|29672.5|29560.5|17
1652602690000|2022-05-15 08:18:10|29674.7|29562.7|29679.3|29567.3|29680.8|29568.8|29674.7|29562.7|28
1652602700000|2022-05-15 08:18:20|29679.8|29567.8|29679.7|29567.7|29680.4|29568.4|29678.2|29566.2|27
1652602710000|2022-05-15 08:18:30|29680.3|29568.3|29675.3|29563.3|29680.3|29568.3|29674.2|29562.2|24
1652602720000|2022-05-15 08:18:40|29675.4|29563.4|29679.1|29567.1|29687.4|29575.4|29675.4|29563.4|25
1652602730000|2022-05-15 08:18:50|29679.2|29567.2|29678.9|29566.9|29681.6|29569.6|29674.2|29562.2|36
1652602740000|2022-05-15 08:19:00|29679.6|29567.6|29687.9|29575.9|29688.8|29576.8|29677.9|29565.9|27
1652602750000|2022-05-15 08:19:10|29688.9|29576.9|29693.4|29581.4|29698.8|29586.8|29688.9|29576.9|18
1652602760000|2022-05-15 08:19:20|29694.2|29582.2|29690.4|29578.4|29694.2|29582.2|29690.2|29578.2|24
1652602770000|2022-05-15 08:19:30|29691|29579|29693.4|29581.4|29694|29582|29690.3|29578.3|16
1652602780000|2022-05-15 08:19:40|29692.4|29580.4|29687.9|29575.9|29692.6|29580.6|29687.5|29575.5|28
1652602790000|2022-05-15 08:19:50|29688|29576|29681.3|29569.3|29688.5|29576.5|29680.7|29568.7|25
1652602800000|2022-05-15 08:20:00|29681.5|29569.5|29685.8|29573.8|29688.5|29576.5|29681|29569|30
1652602810000|2022-05-15 08:20:10|29686.2|29574.2|29689|29577|29689.1|29577.1|29686.2|29574.2|27
1652602820000|2022-05-15 08:20:20|29688.9|29576.9|29689.9|29577.9|29698.4|29586.4|29688.1|29576.1|33
1652602830000|2022-05-15 08:20:30|29689.2|29577.2|29691.7|29579.7|29692|29580|29688.8|29576.8|15
1652602840000|2022-05-15 08:20:40|29693.1|29581.1|29689.8|29577.8|29696|29584|29689.8|29577.8|22
1652602850000|2022-05-15 08:20:50|29690|29578|29689.5|29577.5|29691.5|29579.5|29689.5|29577.5|17
1652602860000|2022-05-15 08:21:00|29690|29578|29687|29575|29690.7|29578.7|29686.9|29574.9|24
1652602870000|2022-05-15 08:21:10|29686.8|29574.8|29688.7|29576.7|29690|29578|29686.8|29574.8|13
1652602880000|2022-05-15 08:21:20|29688.5|29576.5|29687.4|29575.4|29688.5|29576.5|29686.8|29574.8|15
1652602890000|2022-05-15 08:21:30|29687.7|29575.7|29687.3|29575.3|29687.7|29575.7|29687|29575|8
1652602900000|2022-05-15 08:21:40|29687.4|29575.4|29694.6|29582.6|29695.1|29583.1|29687.4|29575.4|15
1652602910000|2022-05-15 08:21:50|29695.1|29583.1|29696|29584|29701.4|29589.4|29694.9|29582.9|31
1652602920000|2022-05-15 08:22:00|29695.8|29583.8|29694.8|29582.8|29697|29585|29694.4|29582.4|25
1652602930000|2022-05-15 08:22:10|29695.7|29583.7|29692.3|29580.3|29695.7|29583.7|29692.3|29580.3|9
1652602940000|2022-05-15 08:22:20|29692.9|29580.9|29695.7|29583.7|29696.7|29584.7|29692.4|29580.4|18
1652602950000|2022-05-15 08:22:30|29696.5|29584.5|29695|29583|29696.8|29584.8|29693.6|29581.6|26
1652602960000|2022-05-15 08:22:40|29694.9|29582.9|29696.2|29584.2|29696.8|29584.8|29693.5|29581.5|16
1652602970000|2022-05-15 08:22:50|29697.2|29585.2|29710.6|29598.6|29711.3|29599.3|29695.1|29583.1|26
1652602980000|2022-05-15 08:23:00|29710.7|29598.7|29711.9|29599.9|29712.2|29600.2|29707.3|29595.3|29
1652602990000|2022-05-15 08:23:10|29712.1|29600.1|29714.5|29602.5|29714.7|29602.7|29711.7|29599.7|19
1652603000000|2022-05-15 08:23:20|29714.4|29602.4|29707.5|29595.5|29715.3|29603.3|29706.9|29594.9|22
1652603010000|2022-05-15 08:23:30|29707.2|29595.2|29707.5|29595.5|29707.5|29595.5|29706.9|29594.9|9
1652603020000|2022-05-15 08:23:40|29707.2|29595.2|29711.7|29599.7|29711.9|29599.9|29707.2|29595.2|17
1652603030000|2022-05-15 08:23:50|29711.8|29599.8|29711.3|29599.3|29711.9|29599.9|29710.8|29598.8|6
1652603040000|2022-05-15 08:24:00|29711|29599|29725|29613|29725|29613|29711|29599|26
1652603050000|2022-05-15 08:24:10|29724.7|29612.7|29726.1|29614.1|29726.1|29614.1|29724.4|29612.4|7
1652603060000|2022-05-15 08:24:20|29726.4|29614.4|29725.6|29613.6|29726.4|29614.4|29725.6|29613.6|11
1652603070000|2022-05-15 08:24:30|29725.8|29613.8|29729.4|29617.4|29732.4|29620.4|29725.8|29613.8|18
1652603080000|2022-05-15 08:24:40|29730.7|29618.7|29732.4|29620.4|29732.4|29620.4|29729|29617|12
1652603090000|2022-05-15 08:24:50|29730.7|29618.7|29728.5|29616.5|29730.8|29618.8|29727.1|29615.1|17
1652603100000|2022-05-15 08:25:00|29728.7|29616.7|29736.2|29624.2|29736.9|29624.9|29726.4|29614.4|24
1652603110000|2022-05-15 08:25:10|29735.8|29623.8|29742.1|29630.1|29745.2|29633.2|29734.6|29622.6|27
1652603120000|2022-05-15 08:25:20|29741.1|29629.1|29740.7|29628.7|29741.1|29629.1|29739|29627|26
1652603130000|2022-05-15 08:25:30|29740.8|29628.8|29739.4|29627.4|29741.6|29629.6|29738.8|29626.8|19
1652603140000|2022-05-15 08:25:40|29738.9|29626.9|29737.9|29625.9|29739.3|29627.3|29737.4|29625.4|17
1652603150000|2022-05-15 08:25:50|29737.8|29625.8|29735.5|29623.5|29737.8|29625.8|29734.6|29622.6|22
1652603160000|2022-05-15 08:26:00|29735.4|29623.4|29729.2|29617.2|29735.4|29623.4|29722.7|29610.7|27
1652603170000|2022-05-15 08:26:10|29729.3|29617.3|29724.9|29612.9|29729.3|29617.3|29724.9|29612.9|14
1652603180000|2022-05-15 08:26:20|29723.2|29611.2|29711.9|29599.9|29723.2|29611.2|29710.9|29598.9|34
1652603190000|2022-05-15 08:26:30|29701.4|29589.4|29693.3|29581.3|29701.4|29589.4|29692.2|29580.2|25
1652603200000|2022-05-15 08:26:40|29695|29583|29693.7|29581.7|29701.1|29589.1|29693.7|29581.7|28
1652603210000|2022-05-15 08:26:50|29694.1|29582.1|29684.9|29572.9|29702.8|29590.8|29684.9|29572.9|34
1652603220000|2022-05-15 08:27:00|29685|29573|29682.6|29570.6|29685|29573|29681.1|29569.1|28
1652603230000|2022-05-15 08:27:10|29683.1|29571.1|29687.3|29575.3|29689.3|29577.3|29682.8|29570.8|23
1652603240000|2022-05-15 08:27:20|29687.2|29575.2|29684.7|29572.7|29687.5|29575.5|29684.4|29572.4|25
1652603250000|2022-05-15 08:27:30|29684.8|29572.8|29681.1|29569.1|29686.5|29574.5|29680.4|29568.4|26
1652603260000|2022-05-15 08:27:40|29681|29569|29682.2|29570.2|29682.2|29570.2|29679.2|29567.2|23
1652603270000|2022-05-15 08:27:50|29685.1|29573.1|29698.1|29586.1|29699.4|29587.4|29685.1|29573.1|31
1652603280000|2022-05-15 08:28:00|29698.2|29586.2|29689.9|29577.9|29698.3|29586.3|29688.2|29576.2|24
1652603290000|2022-05-15 08:28:10|29690.6|29578.6|29692.7|29580.7|29693.3|29581.3|29687.2|29575.2|25
1652603300000|2022-05-15 08:28:20|29692.5|29580.5|29692.1|29580.1|29692.5|29580.5|29687.2|29575.2|32
1652603310000|2022-05-15 08:28:30|29692|29580|29686.7|29574.7|29692|29580|29686.7|29574.7|26
1652603320000|2022-05-15 08:28:40|29686.9|29574.9|29689.1|29577.1|29689.8|29577.8|29686.1|29574.1|26
1652603330000|2022-05-15 08:28:50|29688.9|29576.9|29691.2|29579.2|29692.8|29580.8|29688.9|29576.9|17
1652603340000|2022-05-15 08:29:00|29691.1|29579.1|29688.3|29576.3|29691.3|29579.3|29688.3|29576.3|13
1652603350000|2022-05-15 08:29:10|29688.2|29576.2|29685.6|29573.6|29688.3|29576.3|29685.5|29573.5|19
1652603360000|2022-05-15 08:29:20|29685.7|29573.7|29684.5|29572.5|29685.7|29573.7|29684.5|29572.5|11
1652603370000|2022-05-15 08:29:30|29684.2|29572.2|29676.4|29564.4|29684.2|29572.2|29672.7|29560.7|20
1652603380000|2022-05-15 08:29:40|29681.7|29569.7|29680.9|29568.9|29682.7|29570.7|29680.5|29568.5|25
1652603390000|2022-05-15 08:29:50|29680.8|29568.8|29683.4|29571.4|29683.6|29571.6|29676.1|29564.1|23
1652603400000|2022-05-15 08:30:00|29683.1|29571.1|29681.9|29569.9|29684.8|29572.8|29679|29567|25
1652603410000|2022-05-15 08:30:10|29682|29570|29683.4|29571.4|29686.1|29574.1|29680.8|29568.8|30
1652603420000|2022-05-15 08:30:20|29685.2|29573.2|29690.3|29578.3|29691|29579|29685.2|29573.2|28
1652603430000|2022-05-15 08:30:30|29690.5|29578.5|29694.2|29582.2|29696.3|29584.3|29689.6|29577.6|27
1652603440000|2022-05-15 08:30:40|29693.7|29581.7|29692|29580|29693.7|29581.7|29689.8|29577.8|25
1652603450000|2022-05-15 08:30:50|29692.3|29580.3|29692.2|29580.2|29692.4|29580.4|29690.8|29578.8|19
1652603460000|2022-05-15 08:31:00|29692.3|29580.3|29692.1|29580.1|29692.3|29580.3|29691.8|29579.8|6
1652603470000|2022-05-15 08:31:10|29693.1|29581.1|29694.3|29582.3|29694.3|29582.3|29692.5|29580.5|15
1652603480000|2022-05-15 08:31:20|29694.4|29582.4|29695.4|29583.4|29695.5|29583.5|29694.3|29582.3|13
1652603490000|2022-05-15 08:31:30|29695.5|29583.5|29699.1|29587.1|29699.2|29587.2|29695.4|29583.4|16
1652603500000|2022-05-15 08:31:40|29699.2|29587.2|29695.5|29583.5|29700.4|29588.4|29695.5|29583.5|26
1652603510000|2022-05-15 08:31:50|29695.4|29583.4|29699.1|29587.1|29699.2|29587.2|29693.3|29581.3|24
1652603520000|2022-05-15 08:32:00|29699.2|29587.2|29698.5|29586.5|29699.5|29587.5|29696.1|29584.1|22
1652603530000|2022-05-15 08:32:10|29698.9|29586.9|29699.1|29587.1|29699.7|29587.7|29698.9|29586.9|16
1652603540000|2022-05-15 08:32:20|29699.2|29587.2|29705.1|29593.1|29705.5|29593.5|29699.2|29587.2|18
1652603550000|2022-05-15 08:32:30|29705.4|29593.4|29702.9|29590.9|29705.4|29593.4|29701.2|29589.2|20
1652603560000|2022-05-15 08:32:40|29703|29591|29703.5|29591.5|29703.8|29591.8|29703|29591|17
1652603570000|2022-05-15 08:32:50|29703.6|29591.6|29707.8|29595.8|29707.8|29595.8|29703.1|29591.1|17
1652603580000|2022-05-15 08:33:00|29707.6|29595.6|29699.6|29587.6|29707.6|29595.6|29699.1|29587.1|21
1652603590000|2022-05-15 08:33:10|29698.6|29586.6|29698.6|29586.6|29702.1|29590.1|29698.6|29586.6|23
1652603600000|2022-05-15 08:33:20|29698.3|29586.3|29695.3|29583.3|29699|29587|29695.1|29583.1|22
1652603610000|2022-05-15 08:33:30|29695.1|29583.1|29680.3|29568.3|29695.1|29583.1|29680.3|29568.3|28
1652603620000|2022-05-15 08:33:40|29680.4|29568.4|29682.6|29570.6|29686|29574|29680.4|29568.4|23
1652603630000|2022-05-15 08:33:50|29679.4|29567.4|29681|29569|29683.1|29571.1|29679.4|29567.4|33
1652603640000|2022-05-15 08:34:00|29681.1|29569.1|29679|29567|29681.4|29569.4|29678|29566|27
1652603650000|2022-05-15 08:34:10|29679.4|29567.4|29678.8|29566.8|29679.4|29567.4|29678.4|29566.4|12
1652603660000|2022-05-15 08:34:20|29679|29567|29674.2|29562.2|29679.1|29567.1|29674|29562|17
1652603670000|2022-05-15 08:34:30|29674.1|29562.1|29673.2|29561.2|29675|29563|29672.9|29560.9|22
1652603680000|2022-05-15 08:34:40|29673|29561|29674.5|29562.5|29676.7|29564.7|29672.6|29560.6|18
1652603690000|2022-05-15 08:34:50|29674.7|29562.7|29665.3|29553.3|29674.7|29562.7|29665.3|29553.3|23
1652603700000|2022-05-15 08:35:00|29665.8|29553.8|29671.1|29559.1|29672.3|29560.3|29665.8|29553.8|29
1652603710000|2022-05-15 08:35:10|29670.6|29558.6|29674.5|29562.5|29677.6|29565.6|29670.5|29558.5|26
1652603720000|2022-05-15 08:35:20|29673.3|29561.3|29673|29561|29673.4|29561.4|29670.6|29558.6|25
1652603730000|2022-05-15 08:35:30|29674.1|29562.1|29679.8|29567.8|29682.7|29570.7|29674.1|29562.1|24
1652603740000|2022-05-15 08:35:40|29679.1|29567.1|29680.1|29568.1|29680.4|29568.4|29679.1|29567.1|17
1652603750000|2022-05-15 08:35:50|29680.2|29568.2|29680.1|29568.1|29681.7|29569.7|29679.5|29567.5|23
1652603760000|2022-05-15 08:36:00|29680|29568|29680.7|29568.7|29681|29569|29679.7|29567.7|18
1652603770000|2022-05-15 08:36:10|29680.8|29568.8|29679.7|29567.7|29680.8|29568.8|29679.7|29567.7|18
1652603780000|2022-05-15 08:36:20|29679.6|29567.6|29679.8|29567.8|29679.9|29567.9|29679.6|29567.6|16
1652603790000|2022-05-15 08:36:30|29679.9|29567.9|29679.8|29567.8|29680.4|29568.4|29679.7|29567.7|13
1652603800000|2022-05-15 08:36:40|29679.9|29567.9|29680.5|29568.5|29680.7|29568.7|29679.4|29567.4|12
1652603810000|2022-05-15 08:36:50|29680.2|29568.2|29679.3|29567.3|29680.2|29568.2|29679.3|29567.3|9
1652603820000|2022-05-15 08:37:00|29679.1|29567.1|29665.7|29553.7|29679.1|29567.1|29665.4|29553.4|18
1652603830000|2022-05-15 08:37:10|29666.1|29554.1|29676.1|29564.1|29676.9|29564.9|29665.4|29553.4|30
1652603840000|2022-05-15 08:37:20|29675.9|29563.9|29680.5|29568.5|29680.5|29568.5|29675.8|29563.8|11
1652603850000|2022-05-15 08:37:30|29680.6|29568.6|29687.3|29575.3|29687.6|29575.6|29678.3|29566.3|30
1652603860000|2022-05-15 08:37:40|29687|29575|29690.5|29578.5|29690.5|29578.5|29687|29575|16
1652603870000|2022-05-15 08:37:50|29691.5|29579.5|29695.7|29583.7|29697.6|29585.6|29691.5|29579.5|24
1652603880000|2022-05-15 08:38:00|29695.6|29583.6|29697|29585|29697.3|29585.3|29694.8|29582.8|22
1652603890000|2022-05-15 08:38:10|29697.1|29585.1|29696.1|29584.1|29698|29586|29696.1|29584.1|19
1652603900000|2022-05-15 08:38:20|29695.5|29583.5|29696.5|29584.5|29696.5|29584.5|29695.5|29583.5|13
1652603910000|2022-05-15 08:38:30|29697|29585|29697.7|29585.7|29699|29587|29697|29585|24
1652603920000|2022-05-15 08:38:40|29697.6|29585.6|29701.5|29589.5|29701.5|29589.5|29695.8|29583.8|27
1652603930000|2022-05-15 08:38:50|29702.8|29590.8|29707.3|29595.3|29707.4|29595.4|29702.7|29590.7|17
1652603940000|2022-05-15 08:39:00|29707.6|29595.6|29706.3|29594.3|29707.6|29595.6|29704|29592|26
1652603950000|2022-05-15 08:39:10|29706|29594|29703.5|29591.5|29707|29595|29702.5|29590.5|17
1652603960000|2022-05-15 08:39:20|29703.2|29591.2|29704.6|29592.6|29704.6|29592.6|29703.2|29591.2|16
1652603970000|2022-05-15 08:39:30|29704.7|29592.7|29704.4|29592.4|29705.5|29593.5|29704.4|29592.4|18
1652603980000|2022-05-15 08:39:40|29704.2|29592.2|29704.7|29592.7|29704.7|29592.7|29703.3|29591.3|19
1652603990000|2022-05-15 08:39:50|29704.3|29592.3|29705.7|29593.7|29706.9|29594.9|29703.9|29591.9|24
1652604000000|2022-05-15 08:40:00|29706.9|29594.9|29712.4|29600.4|29712.4|29600.4|29705.7|29593.7|22
1652604010000|2022-05-15 08:40:10|29712.5|29600.5|29714.7|29602.7|29715|29603|29712.4|29600.4|13
1652604020000|2022-05-15 08:40:20|29714.9|29602.9|29724|29612|29726.9|29614.9|29714.7|29602.7|26
1652604030000|2022-05-15 08:40:30|29724.2|29612.2|29719|29607|29724.5|29612.5|29717.5|29605.5|28
1652604040000|2022-05-15 08:40:40|29718.8|29606.8|29727.8|29615.8|29727.8|29615.8|29718|29606|27
1652604050000|2022-05-15 08:40:50|29728|29616|29735.6|29623.6|29735.6|29623.6|29727.2|29615.2|22
1652604060000|2022-05-15 08:41:00|29735.7|29623.7|29741.1|29629.1|29745.7|29633.7|29734.8|29622.8|31
1652604070000|2022-05-15 08:41:10|29740.7|29628.7|29742.6|29630.6|29743.1|29631.1|29735.3|29623.3|31
1652604080000|2022-05-15 08:41:20|29742.7|29630.7|29742.2|29630.2|29744.4|29632.4|29741|29629|24
1652604090000|2022-05-15 08:41:30|29742.3|29630.3|29741.1|29629.1|29743.4|29631.4|29740.2|29628.2|26
1652604100000|2022-05-15 08:41:40|29741|29629|29745.1|29633.1|29745.5|29633.5|29740.2|29628.2|21
1652604110000|2022-05-15 08:41:50|29744.9|29632.9|29738|29626|29744.9|29632.9|29738|29626|27
1652604120000|2022-05-15 08:42:00|29737.9|29625.9|29731.8|29619.8|29738.5|29626.5|29731.8|29619.8|15
1652604130000|2022-05-15 08:42:10|29731.9|29619.9|29724.1|29612.1|29731.9|29619.9|29719.9|29607.9|29
1652604140000|2022-05-15 08:42:20|29724.5|29612.5|29723|29611|29731|29619|29723|29611|26
1652604150000|2022-05-15 08:42:30|29721.8|29609.8|29720.5|29608.5|29722|29610|29720.4|29608.4|24
1652604160000|2022-05-15 08:42:40|29720.6|29608.6|29730.6|29618.6|29730.6|29618.6|29720.3|29608.3|23
1652604170000|2022-05-15 08:42:50|29730.3|29618.3|29735.3|29623.3|29735.4|29623.4|29730.3|29618.3|24
1652604180000|2022-05-15 08:43:00|29735.8|29623.8|29736.3|29624.3|29736.4|29624.4|29735.4|29623.4|8
1652604190000|2022-05-15 08:43:10|29736.2|29624.2|29729.9|29617.9|29736.2|29624.2|29729.9|29617.9|24
1652604200000|2022-05-15 08:43:20|29729.8|29617.8|29726|29614|29729.8|29617.8|29726|29614|19
1652604210000|2022-05-15 08:43:30|29726.1|29614.1|29720.1|29608.1|29726.1|29614.1|29719.9|29607.9|17
1652604220000|2022-05-15 08:43:40|29720|29608|29721|29609|29722.2|29610.2|29720|29608|18
1652604230000|2022-05-15 08:43:50|29720.9|29608.9|29727.4|29615.4|29727.4|29615.4|29719.7|29607.7|25
1652604240000|2022-05-15 08:44:00|29729.5|29617.5|29732.4|29620.4|29732.7|29620.7|29728.3|29616.3|24
1652604250000|2022-05-15 08:44:10|29732.5|29620.5|29732.2|29620.2|29732.5|29620.5|29731.8|29619.8|20
1652604260000|2022-05-15 08:44:20|29732.8|29620.8|29745.1|29633.1|29745.1|29633.1|29732.8|29620.8|26
1652604270000|2022-05-15 08:44:30|29745.2|29633.2|29741.1|29629.1|29746.4|29634.4|29741|29629|20
1652604280000|2022-05-15 08:44:40|29741.4|29629.4|29741.2|29629.2|29741.5|29629.5|29740.8|29628.8|8
1652604290000|2022-05-15 08:44:50|29743.6|29631.6|29729.7|29617.7|29745.1|29633.1|29728.1|29616.1|32
1652604300000|2022-05-15 08:45:00|29730.7|29618.7|29724.3|29612.3|29732.1|29620.1|29721.4|29609.4|28
1652604310000|2022-05-15 08:45:10|29724.9|29612.9|29722.5|29610.5|29725.5|29613.5|29722|29610|23
1652604320000|2022-05-15 08:45:20|29722.4|29610.4|29722.3|29610.3|29723.8|29611.8|29722.3|29610.3|19
1652604330000|2022-05-15 08:45:30|29722.7|29610.7|29715.6|29603.6|29723.2|29611.2|29715.6|29603.6|18
1652604340000|2022-05-15 08:45:40|29715.8|29603.8|29708.9|29596.9|29715.8|29603.8|29708.8|29596.8|18
1652604350000|2022-05-15 08:45:50|29708.2|29596.2|29711.2|29599.2|29711.2|29599.2|29708.2|29596.2|17
1652604360000|2022-05-15 08:46:00|29710.8|29598.8|29712.7|29600.7|29712.8|29600.8|29710.8|29598.8|22
1652604370000|2022-05-15 08:46:10|29711.6|29599.6|29706.9|29594.9|29711.6|29599.6|29706.2|29594.2|32
1652604380000|2022-05-15 08:46:20|29708.7|29596.7|29705.2|29593.2|29708.9|29596.9|29705.2|29593.2|33
1652604390000|2022-05-15 08:46:30|29705.1|29593.1|29711.2|29599.2|29711.6|29599.6|29704.6|29592.6|25
1652604400000|2022-05-15 08:46:40|29711.6|29599.6|29709|29597|29711.6|29599.6|29708.8|29596.8|30
1652604410000|2022-05-15 08:46:50|29709.3|29597.3|29706.6|29594.6|29709.3|29597.3|29705.4|29593.4|22
1652604420000|2022-05-15 08:47:00|29706.8|29594.8|29703|29591|29706.9|29594.9|29702.8|29590.8|24
1652604430000|2022-05-15 08:47:10|29702.6|29590.6|29702.6|29590.6|29703.3|29591.3|29702.5|29590.5|29
1652604440000|2022-05-15 08:47:20|29703.4|29591.4|29693.2|29581.2|29703.8|29591.8|29692.7|29580.7|25
1652604450000|2022-05-15 08:47:30|29693.4|29581.4|29685.5|29573.5|29693.7|29581.7|29684.8|29572.8|24
1652604460000|2022-05-15 08:47:40|29684.8|29572.8|29668.9|29556.9|29685.5|29573.5|29668.9|29556.9|29
1652604470000|2022-05-15 08:47:50|29669.1|29557.1|29660.2|29548.2|29673.5|29561.5|29660.2|29548.2|32
1652604480000|2022-05-15 08:48:00|29659.8|29547.8|29631.5|29519.5|29659.8|29547.8|29626|29514|34
1652604490000|2022-05-15 08:48:10|29632.1|29520.1|29632.7|29520.7|29636.4|29524.4|29632.1|29520.1|28
1652604500000|2022-05-15 08:48:20|29632.9|29520.9|29633.8|29521.8|29633.9|29521.9|29629.8|29517.8|21
1652604510000|2022-05-15 08:48:30|29633.2|29521.2|29632.4|29520.4|29633.7|29521.7|29632.4|29520.4|20
1652604520000|2022-05-15 08:48:40|29632.3|29520.3|29628.3|29516.3|29632.3|29520.3|29628|29516|32
1652604530000|2022-05-15 08:48:50|29629|29517|29626.4|29514.4|29629|29517|29624.3|29512.3|20
1652604540000|2022-05-15 08:49:00|29626.5|29514.5|29591.3|29479.3|29626.5|29514.5|29588.3|29476.3|32
1652604550000|2022-05-15 08:49:10|29590.9|29478.9|29592|29480|29595.6|29483.6|29586.6|29474.6|33
1652604560000|2022-05-15 08:49:20|29590.7|29478.7|29570.7|29458.7|29591|29479|29570.5|29458.5|28
1652604570000|2022-05-15 08:49:30|29571.5|29459.5|29579.7|29467.7|29580|29468|29571.2|29459.2|25
1652604580000|2022-05-15 08:49:40|29579.6|29467.6|29603.1|29491.1|29603.1|29491.1|29579.6|29467.6|28
1652604590000|2022-05-15 08:49:50|29599.6|29487.6|29609.2|29497.2|29610.1|29498.1|29598|29486|30
1652604600000|2022-05-15 08:50:00|29606.4|29494.4|29585.8|29473.8|29606.4|29494.4|29584.4|29472.4|34
1652604610000|2022-05-15 08:50:10|29586|29474|29583.8|29471.8|29589.9|29477.9|29582.9|29470.9|30
1652604620000|2022-05-15 08:50:20|29584|29472|29586.4|29474.4|29588.1|29476.1|29584|29472|27
1652604630000|2022-05-15 08:50:30|29587.3|29475.3|29591.1|29479.1|29591.1|29479.1|29586.8|29474.8|23
1652604640000|2022-05-15 08:50:40|29590.9|29478.9|29591.4|29479.4|29592.6|29480.6|29589.8|29477.8|24
1652604650000|2022-05-15 08:50:50|29591.7|29479.7|29599|29487|29600.1|29488.1|29591.7|29479.7|26
1652604660000|2022-05-15 08:51:00|29599.3|29487.3|29609.1|29497.1|29610.1|29498.1|29597.3|29485.3|28
1652604670000|2022-05-15 08:51:10|29609|29497|29615.6|29503.6|29619|29507|29609|29497|29
1652604680000|2022-05-15 08:51:20|29615.7|29503.7|29615.4|29503.4|29619.4|29507.4|29615.4|29503.4|31
1652604690000|2022-05-15 08:51:30|29615.2|29503.2|29618.4|29506.4|29620.5|29508.5|29614.9|29502.9|26
1652604700000|2022-05-15 08:51:40|29617.9|29505.9|29609.4|29497.4|29618.7|29506.7|29609.4|29497.4|24
1652604710000|2022-05-15 08:51:50|29609.6|29497.6|29603.3|29491.3|29609.9|29497.9|29602.3|29490.3|23
1652604720000|2022-05-15 08:52:00|29603.4|29491.4|29609.7|29497.7|29609.7|29497.7|29602.6|29490.6|25
1652604730000|2022-05-15 08:52:10|29609.5|29497.5|29608.9|29496.9|29611|29499|29607.2|29495.2|24
1652604740000|2022-05-15 08:52:20|29608.8|29496.8|29610.2|29498.2|29610.3|29498.3|29605.9|29493.9|25
1652604750000|2022-05-15 08:52:30|29610.3|29498.3|29610|29498|29613.4|29501.4|29609.4|29497.4|22
1652604760000|2022-05-15 08:52:40|29609.9|29497.9|29605.9|29493.9|29609.9|29497.9|29605.3|29493.3|19
1652604770000|2022-05-15 08:52:50|29605.5|29493.5|29607.1|29495.1|29607.1|29495.1|29605.5|29493.5|13
1652604780000|2022-05-15 08:53:00|29607|29495|29607|29495|29608.1|29496.1|29605.6|29493.6|21
1652604790000|2022-05-15 08:53:10|29606.9|29494.9|29608.4|29496.4|29608.4|29496.4|29604.8|29492.8|17
1652604800000|2022-05-15 08:53:20|29608.5|29496.5|29613.7|29501.7|29613.7|29501.7|29608.5|29496.5|23
1652604810000|2022-05-15 08:53:30|29613.8|29501.8|29616.6|29504.6|29624.4|29512.4|29613.4|29501.4|29
1652604820000|2022-05-15 08:53:40|29616.4|29504.4|29623.9|29511.9|29623.9|29511.9|29613.7|29501.7|27
1652604830000|2022-05-15 08:53:50|29624.6|29512.6|29620.4|29508.4|29625.4|29513.4|29619.7|29507.7|24
1652604840000|2022-05-15 08:54:00|29620.5|29508.5|29611.6|29499.6|29620.9|29508.9|29611|29499|23
1652604850000|2022-05-15 08:54:10|29610.7|29498.7|29617.8|29505.8|29617.8|29505.8|29610.6|29498.6|20
1652604860000|2022-05-15 08:54:20|29620.3|29508.3|29625.8|29513.8|29625.8|29513.8|29620.3|29508.3|15
1652604870000|2022-05-15 08:54:30|29625.5|29513.5|29623.6|29511.6|29625.5|29513.5|29617.9|29505.9|29
1652604880000|2022-05-15 08:54:40|29624.6|29512.6|29627.4|29515.4|29627.4|29515.4|29624.6|29512.6|17
1652604890000|2022-05-15 08:54:50|29627.6|29515.6|29626.3|29514.3|29627.7|29515.7|29626.3|29514.3|14
1652604900000|2022-05-15 08:55:00|29625.8|29513.8|29627|29515|29627.1|29515.1|29625.8|29513.8|17
1652604910000|2022-05-15 08:55:10|29626.8|29514.8|29626.3|29514.3|29627.4|29515.4|29625.4|29513.4|23
1652604920000|2022-05-15 08:55:20|29625.8|29513.8|29624.3|29512.3|29627.3|29515.3|29624.1|29512.1|22
1652604930000|2022-05-15 08:55:30|29624.1|29512.1|29623|29511|29624.1|29512.1|29619.7|29507.7|23
1652604940000|2022-05-15 08:55:40|29623.1|29511.1|29615.6|29503.6|29623.1|29511.1|29614.9|29502.9|22
1652604950000|2022-05-15 08:55:50|29616.1|29504.1|29618.8|29506.8|29618.8|29506.8|29616.1|29504.1|8
1652604960000|2022-05-15 08:56:00|29619.3|29507.3|29623.8|29511.8|29623.8|29511.8|29619|29507|25
1652604970000|2022-05-15 08:56:10|29623.7|29511.7|29620|29508|29623.7|29511.7|29618.7|29506.7|15
1652604980000|2022-05-15 08:56:20|29619.8|29507.8|29619.3|29507.3|29621.7|29509.7|29618.9|29506.9|25
1652604990000|2022-05-15 08:56:30|29619.8|29507.8|29619.9|29507.9|29621.1|29509.1|29614.1|29502.1|23
1652605000000|2022-05-15 08:56:40|29619.4|29507.4|29619.9|29507.9|29619.9|29507.9|29618.6|29506.6|16
1652605010000|2022-05-15 08:56:50|29620.2|29508.2|29624.1|29512.1|29624.7|29512.7|29620.1|29508.1|12
1652605020000|2022-05-15 08:57:00|29624|29512|29624.6|29512.6|29624.6|29512.6|29622.7|29510.7|15
1652605030000|2022-05-15 08:57:10|29624.4|29512.4|29624.1|29512.1|29624.7|29512.7|29624|29512|14
1652605040000|2022-05-15 08:57:20|29625.3|29513.3|29621.6|29509.6|29627|29515|29621.6|29509.6|22
1652605050000|2022-05-15 08:57:30|29622|29510|29622.5|29510.5|29623.1|29511.1|29622|29510|16
1652605060000|2022-05-15 08:57:40|29622.4|29510.4|29622.8|29510.8|29623.7|29511.7|29622.2|29510.2|16
1652605070000|2022-05-15 08:57:50|29622.5|29510.5|29622|29510|29622.5|29510.5|29621.8|29509.8|12
1652605080000|2022-05-15 08:58:00|29622.2|29510.2|29616.5|29504.5|29622.2|29510.2|29615.9|29503.9|16
1652605090000|2022-05-15 08:58:10|29616.8|29504.8|29619.9|29507.9|29622.6|29510.6|29616.8|29504.8|26
1652605100000|2022-05-15 08:58:20|29619.5|29507.5|29616.1|29504.1|29619.9|29507.9|29616|29504|17
1652605110000|2022-05-15 08:58:30|29616|29504|29607.1|29495.1|29616|29504|29605.5|29493.5|25
1652605120000|2022-05-15 08:58:40|29607.3|29495.3|29606|29494|29610.3|29498.3|29605.9|29493.9|30
1652605130000|2022-05-15 08:58:50|29606.3|29494.3|29595.9|29483.9|29606.3|29494.3|29593.9|29481.9|34
1652605140000|2022-05-15 08:59:00|29596.7|29484.7|29579.9|29467.9|29596.7|29484.7|29579|29467|28
1652605150000|2022-05-15 08:59:10|29580.5|29468.5|29582.8|29470.8|29582.8|29470.8|29580.3|29468.3|22
1652605160000|2022-05-15 08:59:20|29584.4|29472.4|29585.1|29473.1|29588.3|29476.3|29583.5|29471.5|18
1652605170000|2022-05-15 08:59:30|29585.3|29473.3|29587.6|29475.6|29588.9|29476.9|29585.3|29473.3|20
1652605180000|2022-05-15 08:59:40|29587.5|29475.5|29590.7|29478.7|29590.7|29478.7|29585.2|29473.2|20
1652605190000|2022-05-15 08:59:50|29591.2|29479.2|29593|29481|29593|29481|29591.1|29479.1|15
1652605200000|2022-05-15 09:00:00|29592.8|29480.8|29588.6|29476.6|29592.8|29480.8|29584.5|29472.5|25
1652605210000|2022-05-15 09:00:10|29589.3|29477.3|29591.9|29479.9|29591.9|29479.9|29587.5|29475.5|29
1652605220000|2022-05-15 09:00:20|29592|29480|29607.1|29495.1|29607.5|29495.5|29592|29480|20
1652605230000|2022-05-15 09:00:30|29606.8|29494.8|29607.6|29495.6|29609.2|29497.2|29606.8|29494.8|27
1652605240000|2022-05-15 09:00:40|29607.9|29495.9|29612.6|29500.6|29614.7|29502.7|29607|29495|28
1652605250000|2022-05-15 09:00:50|29612.7|29500.7|29616.2|29504.2|29616.9|29504.9|29611.6|29499.6|25
1652605260000|2022-05-15 09:01:00|29616.6|29504.6|29619.8|29507.8|29619.8|29507.8|29612.2|29500.2|27
1652605270000|2022-05-15 09:01:10|29620|29508|29622.7|29510.7|29623.1|29511.1|29616.7|29504.7|29
1652605280000|2022-05-15 09:01:20|29623.3|29511.3|29625.7|29513.7|29625.8|29513.8|29620.9|29508.9|22
1652605290000|2022-05-15 09:01:30|29626.6|29514.6|29627.9|29515.9|29627.9|29515.9|29625.5|29513.5|15
1652605300000|2022-05-15 09:01:40|29628.3|29516.3|29637.2|29525.2|29640.8|29528.8|29628.3|29516.3|37
1652605310000|2022-05-15 09:01:50|29637.4|29525.4|29631.5|29519.5|29638.1|29526.1|29631.5|29519.5|26
1652605320000|2022-05-15 09:02:00|29629|29517|29625.7|29513.7|29629.2|29517.2|29624.1|29512.1|23
1652605330000|2022-05-15 09:02:10|29626.2|29514.2|29624.7|29512.7|29627.8|29515.8|29623.8|29511.8|26
1652605340000|2022-05-15 09:02:20|29625.2|29513.2|29626.8|29514.8|29626.8|29514.8|29625.2|29513.2|18
1652605350000|2022-05-15 09:02:30|29628.5|29516.5|29628.4|29516.4|29628.8|29516.8|29625.8|29513.8|27
1652605360000|2022-05-15 09:02:40|29628.6|29516.6|29625.7|29513.7|29628.7|29516.7|29625.4|29513.4|19
1652605370000|2022-05-15 09:02:50|29625.8|29513.8|29629.1|29517.1|29629.5|29517.5|29625.8|29513.8|23
1652605380000|2022-05-15 09:03:00|29628.5|29516.5|29627.9|29515.9|29628.7|29516.7|29627.9|29515.9|14
1652605390000|2022-05-15 09:03:10|29628.1|29516.1|29626.3|29514.3|29628.1|29516.1|29625.6|29513.6|23
1652605400000|2022-05-15 09:03:20|29626.4|29514.4|29630.8|29518.8|29630.8|29518.8|29626.4|29514.4|26
1652605410000|2022-05-15 09:03:30|29630.4|29518.4|29630.2|29518.2|29631.1|29519.1|29628.2|29516.2|23
1652605420000|2022-05-15 09:03:40|29631|29519|29635.9|29523.9|29638.4|29526.4|29630.8|29518.8|27
1652605430000|2022-05-15 09:03:50|29637.2|29525.2|29647.9|29535.9|29647.9|29535.9|29634.8|29522.8|34
1652605440000|2022-05-15 09:04:00|29647.8|29535.8|29645.2|29533.2|29650.3|29538.3|29644.9|29532.9|28
1652605450000|2022-05-15 09:04:10|29645.3|29533.3|29645.1|29533.1|29645.5|29533.5|29644.9|29532.9|9
1652605460000|2022-05-15 09:04:20|29646.4|29534.4|29645.4|29533.4|29647|29535|29644.5|29532.5|23
1652605470000|2022-05-15 09:04:30|29644.5|29532.5|29645.4|29533.4|29646.2|29534.2|29644.4|29532.4|23
1652605480000|2022-05-15 09:04:40|29645.5|29533.5|29645.4|29533.4|29646.4|29534.4|29645|29533|21
1652605490000|2022-05-15 09:04:50|29645.3|29533.3|29647.9|29535.9|29648.7|29536.7|29644.9|29532.9|28
1652605500000|2022-05-15 09:05:00|29648.4|29536.4|29654.5|29542.5|29654.5|29542.5|29648.4|29536.4|24
1652605510000|2022-05-15 09:05:10|29654.3|29542.3|29652.1|29540.1|29654.3|29542.3|29651.8|29539.8|21
1652605520000|2022-05-15 09:05:20|29652.3|29540.3|29652.5|29540.5|29652.5|29540.5|29651.8|29539.8|16
1652605530000|2022-05-15 09:05:30|29652.3|29540.3|29648.6|29536.6|29654|29542|29648.6|29536.6|16
1652605540000|2022-05-15 09:05:40|29646.4|29534.4|29644.7|29532.7|29646.4|29534.4|29643.6|29531.6|21
1652605550000|2022-05-15 09:05:50|29644.6|29532.6|29638|29526|29644.9|29532.9|29638|29526|25
1652605560000|2022-05-15 09:06:00|29637.5|29525.5|29634|29522|29638.7|29526.7|29633.5|29521.5|21
1652605570000|2022-05-15 09:06:10|29633.9|29521.9|29626.2|29514.2|29635.4|29523.4|29626.2|29514.2|29
1652605580000|2022-05-15 09:06:20|29623.1|29511.1|29623.1|29511.1|29623.2|29511.2|29621.1|29509.1|19
1652605590000|2022-05-15 09:06:30|29626|29514|29640.1|29528.1|29640.2|29528.2|29626|29514|27
1652605600000|2022-05-15 09:06:40|29640.2|29528.2|29643.9|29531.9|29645|29533|29640.1|29528.1|33
1652605610000|2022-05-15 09:06:50|29644.1|29532.1|29638.4|29526.4|29644.1|29532.1|29636.2|29524.2|33
1652605620000|2022-05-15 09:07:00|29639.4|29527.4|29645.1|29533.1|29646.6|29534.6|29639.4|29527.4|31
1652605630000|2022-05-15 09:07:10|29644.8|29532.8|29643.8|29531.8|29644.8|29532.8|29643.3|29531.3|26
1652605640000|2022-05-15 09:07:20|29643.6|29531.6|29644.2|29532.2|29647.8|29535.8|29643.6|29531.6|27
1652605650000|2022-05-15 09:07:30|29644.4|29532.4|29637.5|29525.5|29644.5|29532.5|29637.5|29525.5|28
1652605660000|2022-05-15 09:07:40|29637.6|29525.6|29634.3|29522.3|29637.6|29525.6|29634.3|29522.3|23
1652605670000|2022-05-15 09:07:50|29634.9|29522.9|29634.4|29522.4|29634.9|29522.9|29630.6|29518.6|21
1652605680000|2022-05-15 09:08:00|29634.9|29522.9|29632.7|29520.7|29636.5|29524.5|29631.3|29519.3|21
1652605690000|2022-05-15 09:08:10|29631.7|29519.7|29633.1|29521.1|29635.5|29523.5|29631.7|29519.7|20
1652605700000|2022-05-15 09:08:20|29634.2|29522.2|29632.1|29520.1|29634.5|29522.5|29632.1|29520.1|12
1652605710000|2022-05-15 09:08:30|29631|29519|29629.5|29517.5|29631.7|29519.7|29629.2|29517.2|17
1652605720000|2022-05-15 09:08:40|29629.4|29517.4|29629.8|29517.8|29630|29518|29628.1|29516.1|23
1652605730000|2022-05-15 09:08:50|29629.7|29517.7|29629.5|29517.5|29630.1|29518.1|29627.7|29515.7|24
1652605740000|2022-05-15 09:09:00|29628.5|29516.5|29627.2|29515.2|29629.5|29517.5|29627|29515|24
1652605750000|2022-05-15 09:09:10|29627.3|29515.3|29629.9|29517.9|29630.5|29518.5|29627.2|29515.2|19
1652605760000|2022-05-15 09:09:20|29629|29517|29622|29510|29629.9|29517.9|29620.9|29508.9|20
1652605770000|2022-05-15 09:09:30|29622.1|29510.1|29618.8|29506.8|29625.1|29513.1|29616.5|29504.5|16
1652605780000|2022-05-15 09:09:40|29620|29508|29609.8|29497.8|29620.1|29508.1|29606.6|29494.6|26
1652605790000|2022-05-15 09:09:50|29610|29498|29612.4|29500.4|29612.6|29500.6|29609.9|29497.9|19
1652605800000|2022-05-15 09:10:00|29611.7|29499.7|29611.3|29499.3|29611.9|29499.9|29610.2|29498.2|23
1652605810000|2022-05-15 09:10:10|29611.1|29499.1|29603.9|29491.9|29611.9|29499.9|29603.6|29491.6|27
1652605820000|2022-05-15 09:10:20|29603.3|29491.3|29603.4|29491.4|29604.6|29492.6|29602.8|29490.8|14
1652605830000|2022-05-15 09:10:30|29603.2|29491.2|29602.6|29490.6|29603.7|29491.7|29602.2|29490.2|24
1652605840000|2022-05-15 09:10:40|29602.5|29490.5|29601.8|29489.8|29603.4|29491.4|29601.8|29489.8|24
1652605850000|2022-05-15 09:10:50|29602.2|29490.2|29602.2|29490.2|29603.3|29491.3|29601.5|29489.5|13
1652605860000|2022-05-15 09:11:00|29602.1|29490.1|29601.8|29489.8|29602.2|29490.2|29600.6|29488.6|22
1652605870000|2022-05-15 09:11:10|29601.2|29489.2|29609.8|29497.8|29610.3|29498.3|29601.2|29489.2|29
1652605880000|2022-05-15 09:11:20|29610.2|29498.2|29606|29494|29611.3|29499.3|29605.3|29493.3|27
1652605890000|2022-05-15 09:11:30|29606.1|29494.1|29605|29493|29606.7|29494.7|29605|29493|18
1652605900000|2022-05-15 09:11:40|29604.8|29492.8|29600.4|29488.4|29606.1|29494.1|29598.5|29486.5|24
1652605910000|2022-05-15 09:11:50|29600.8|29488.8|29603.6|29491.6|29605.3|29493.3|29600|29488|17
1652605920000|2022-05-15 09:12:00|29603.9|29491.9|29601.3|29489.3|29604.2|29492.2|29601|29489|28
1652605930000|2022-05-15 09:12:10|29601.4|29489.4|29601.8|29489.8|29601.8|29489.8|29600.8|29488.8|13
1652605940000|2022-05-15 09:12:20|29601.4|29489.4|29597.4|29485.4|29602.2|29490.2|29597.3|29485.3|20
1652605950000|2022-05-15 09:12:30|29597.7|29485.7|29596.4|29484.4|29598|29486|29595.2|29483.2|27
1652605960000|2022-05-15 09:12:40|29597.3|29485.3|29595.6|29483.6|29597.6|29485.6|29595.3|29483.3|20
1652605970000|2022-05-15 09:12:50|29595.7|29483.7|29597.2|29485.2|29597.2|29485.2|29595|29483|13
1652605980000|2022-05-15 09:13:00|29596.7|29484.7|29597.1|29485.1|29597.9|29485.9|29596.2|29484.2|23
1652605990000|2022-05-15 09:13:10|29597.7|29485.7|29596.7|29484.7|29597.7|29485.7|29596.4|29484.4|22
1652606000000|2022-05-15 09:13:20|29596.4|29484.4|29597.2|29485.2|29597.2|29485.2|29595.6|29483.6|27
1652606010000|2022-05-15 09:13:30|29597.3|29485.3|29598|29486|29598|29486|29597.3|29485.3|11
1652606020000|2022-05-15 09:13:40|29598.2|29486.2|29595.1|29483.1|29598.7|29486.7|29593.2|29481.2|16
1652606030000|2022-05-15 09:13:50|29594.9|29482.9|29595|29483|29595.1|29483.1|29594.5|29482.5|16
1652606040000|2022-05-15 09:14:00|29594.8|29482.8|29594.9|29482.9|29594.9|29482.9|29594.8|29482.8|2
1652606050000|2022-05-15 09:14:10|29594.8|29482.8|29594.5|29482.5|29595.5|29483.5|29594|29482|10
1652606060000|2022-05-15 09:14:20|29594.2|29482.2|29594.1|29482.1|29595.2|29483.2|29593.7|29481.7|23
1652606070000|2022-05-15 09:14:30|29593.4|29481.4|29591.9|29479.9|29593.4|29481.4|29591.5|29479.5|16
1652606080000|2022-05-15 09:14:40|29592.1|29480.1|29589.7|29477.7|29592.1|29480.1|29589.6|29477.6|11
1652606090000|2022-05-15 09:14:50|29589.8|29477.8|29591.2|29479.2|29592.1|29480.1|29589.7|29477.7|22
1652606100000|2022-05-15 09:15:00|29590.6|29478.6|29584.3|29472.3|29591.2|29479.2|29577.4|29465.4|29
1652606110000|2022-05-15 09:15:10|29584.1|29472.1|29594|29482|29594|29482|29583.7|29471.7|27
1652606120000|2022-05-15 09:15:20|29594.3|29482.3|29612.3|29500.3|29612.3|29500.3|29594.3|29482.3|28
1652606130000|2022-05-15 09:15:30|29612.2|29500.2|29618.4|29506.4|29622.4|29510.4|29612|29500|28
1652606140000|2022-05-15 09:15:40|29617.8|29505.8|29615.8|29503.8|29617.8|29505.8|29615.3|29503.3|21
1652606150000|2022-05-15 09:15:50|29615.5|29503.5|29618.1|29506.1|29619.4|29507.4|29612.9|29500.9|26
1652606160000|2022-05-15 09:16:00|29618.4|29506.4|29621.5|29509.5|29621.6|29509.6|29617.8|29505.8|20
1652606170000|2022-05-15 09:16:10|29621.6|29509.6|29627.2|29515.2|29628.6|29516.6|29621.6|29509.6|21
1652606180000|2022-05-15 09:16:20|29627.1|29515.1|29632.8|29520.8|29633.9|29521.9|29627|29515|25
1652606190000|2022-05-15 09:16:30|29634|29522|29633.9|29521.9|29637.5|29525.5|29633.6|29521.6|17
1652606200000|2022-05-15 09:16:40|29634|29522|29637|29525|29639.4|29527.4|29633.3|29521.3|23
1652606210000|2022-05-15 09:16:50|29636.4|29524.4|29643|29531|29643|29531|29636.4|29524.4|19
1652606220000|2022-05-15 09:17:00|29643.1|29531.1|29652.3|29540.3|29652.8|29540.8|29643.1|29531.1|28
1652606230000|2022-05-15 09:17:10|29652.4|29540.4|29636.5|29524.5|29652.8|29540.8|29635.9|29523.9|23
1652606240000|2022-05-15 09:17:20|29636.8|29524.8|29638.5|29526.5|29641.8|29529.8|29636.8|29524.8|26
1652606250000|2022-05-15 09:17:30|29638.4|29526.4|29640.9|29528.9|29640.9|29528.9|29637.2|29525.2|24
1652606260000|2022-05-15 09:17:40|29641|29529|29640.6|29528.6|29641|29529|29639.4|29527.4|19
1652606270000|2022-05-15 09:17:50|29640.8|29528.8|29641.2|29529.2|29641.9|29529.9|29639.4|29527.4|24
1652606280000|2022-05-15 09:18:00|29642|29530|29651.6|29539.6|29653.9|29541.9|29642|29530|20
1652606290000|2022-05-15 09:18:10|29652|29540|29655.7|29543.7|29656|29544|29646.5|29534.5|27
1652606300000|2022-05-15 09:18:20|29656.5|29544.5|29653.1|29541.1|29656.8|29544.8|29653.1|29541.1|16
1652606310000|2022-05-15 09:18:30|29653.5|29541.5|29655.7|29543.7|29655.9|29543.9|29653.5|29541.5|13
1652606320000|2022-05-15 09:18:40|29655.5|29543.5|29654.5|29542.5|29656.1|29544.1|29653.7|29541.7|28
1652606330000|2022-05-15 09:18:50|29654.2|29542.2|29659.2|29547.2|29659.2|29547.2|29654.2|29542.2|16
1652606340000|2022-05-15 09:19:00|29659|29547|29664|29552|29664.2|29552.2|29658.5|29546.5|22
1652606350000|2022-05-15 09:19:10|29663.8|29551.8|29660.6|29548.6|29666.2|29554.2|29659.3|29547.3|25
1652606360000|2022-05-15 09:19:20|29660.7|29548.7|29654.1|29542.1|29661.3|29549.3|29654.1|29542.1|17
1652606370000|2022-05-15 09:19:30|29653.7|29541.7|29660.4|29548.4|29660.5|29548.5|29646.5|29534.5|28
1652606380000|2022-05-15 09:19:40|29660.3|29548.3|29660.5|29548.5|29661.7|29549.7|29658.9|29546.9|21
1652606390000|2022-05-15 09:19:50|29660.7|29548.7|29658.5|29546.5|29660.9|29548.9|29658.2|29546.2|16
1652606400000|2022-05-15 09:20:00|29656.5|29544.5|29657.9|29545.9|29657.9|29545.9|29655.3|29543.3|23
1652606410000|2022-05-15 09:20:10|29657.8|29545.8|29661.4|29549.4|29661.4|29549.4|29655.6|29543.6|28
1652606420000|2022-05-15 09:20:20|29661.3|29549.3|29660.4|29548.4|29661.5|29549.5|29658.9|29546.9|15
1652606430000|2022-05-15 09:20:30|29660.5|29548.5|29661.4|29549.4|29664.4|29552.4|29656.2|29544.2|27
1652606440000|2022-05-15 09:20:40|29661|29549|29657.2|29545.2|29661|29549|29657.2|29545.2|21
1652606450000|2022-05-15 09:20:50|29656.8|29544.8|29654.9|29542.9|29657.5|29545.5|29654.9|29542.9|18
1652606460000|2022-05-15 09:21:00|29654.6|29542.6|29656.8|29544.8|29656.9|29544.9|29654.4|29542.4|29
1652606470000|2022-05-15 09:21:10|29656.9|29544.9|29653.2|29541.2|29658.8|29546.8|29653.2|29541.2|30
1652606480000|2022-05-15 09:21:20|29653.3|29541.3|29646.5|29534.5|29654.7|29542.7|29644.5|29532.5|33
1652606490000|2022-05-15 09:21:30|29645.8|29533.8|29641.9|29529.9|29649.9|29537.9|29641.9|29529.9|30
1652606500000|2022-05-15 09:21:40|29642.1|29530.1|29636.5|29524.5|29642.3|29530.3|29636.5|29524.5|27
1652606510000|2022-05-15 09:21:50|29637.2|29525.2|29632.9|29520.9|29637.2|29525.2|29628.7|29516.7|28
1652606520000|2022-05-15 09:22:00|29633.1|29521.1|29643.3|29531.3|29646|29534|29633.1|29521.1|35
1652606530000|2022-05-15 09:22:10|29643.8|29531.8|29649.4|29537.4|29652.2|29540.2|29643.8|29531.8|25
1652606540000|2022-05-15 09:22:20|29649.5|29537.5|29654.1|29542.1|29654.1|29542.1|29647.3|29535.3|30
1652606550000|2022-05-15 09:22:30|29653.7|29541.7|29653.3|29541.3|29654.4|29542.4|29652|29540|28
1652606560000|2022-05-15 09:22:40|29653.1|29541.1|29654.3|29542.3|29654.5|29542.5|29652.7|29540.7|15
1652606570000|2022-05-15 09:22:50|29654|29542|29659.2|29547.2|29660|29548|29651.4|29539.4|25
1652606580000|2022-05-15 09:23:00|29659.8|29547.8|29678|29566|29678|29566|29659.8|29547.8|26
1652606590000|2022-05-15 09:23:10|29676.2|29564.2|29687.7|29575.7|29688.9|29576.9|29673.2|29561.2|27
1652606600000|2022-05-15 09:23:20|29688.6|29576.6|29696.8|29584.8|29696.8|29584.8|29688.6|29576.6|27
1652606610000|2022-05-15 09:23:30|29695.8|29583.8|29701.2|29589.2|29704.1|29592.1|29695.8|29583.8|34
1652606620000|2022-05-15 09:23:40|29701|29589|29706|29594|29708.3|29596.3|29698.4|29586.4|26
1652606630000|2022-05-15 09:23:50|29707.2|29595.2|29708.8|29596.8|29708.8|29596.8|29707.2|29595.2|14
1652606640000|2022-05-15 09:24:00|29708.6|29596.6|29699.4|29587.4|29709.1|29597.1|29698.9|29586.9|20
1652606650000|2022-05-15 09:24:10|29699.5|29587.5|29700.2|29588.2|29702.1|29590.1|29698.1|29586.1|18
1652606660000|2022-05-15 09:24:20|29703.6|29591.6|29706.3|29594.3|29707.3|29595.3|29703.6|29591.6|23
1652606670000|2022-05-15 09:24:30|29706.5|29594.5|29703.3|29591.3|29707.2|29595.2|29703|29591|28
1652606680000|2022-05-15 09:24:40|29703.8|29591.8|29705.4|29593.4|29705.7|29593.7|29703.8|29591.8|22
1652606690000|2022-05-15 09:24:50|29704.7|29592.7|29708.9|29596.9|29709.2|29597.2|29704.3|29592.3|12
1652606700000|2022-05-15 09:25:00|29709.2|29597.2|29731.9|29619.9|29731.9|29619.9|29708.8|29596.8|21
1652606710000|2022-05-15 09:25:10|29731.6|29619.6|29730.2|29618.2|29731.6|29619.6|29725.8|29613.8|24
1652606720000|2022-05-15 09:25:20|29729.9|29617.9|29725.5|29613.5|29730.6|29618.6|29723.4|29611.4|18
1652606730000|2022-05-15 09:25:30|29725.3|29613.3|29720|29608|29725.6|29613.6|29710.1|29598.1|37
1652606740000|2022-05-15 09:25:40|29720.5|29608.5|29725.4|29613.4|29726.5|29614.5|29720.3|29608.3|24
1652606750000|2022-05-15 09:25:50|29725.3|29613.3|29727.5|29615.5|29727.5|29615.5|29722.2|29610.2|22
1652606760000|2022-05-15 09:26:00|29727.7|29615.7|29730.5|29618.5|29730.8|29618.8|29727.7|29615.7|20
1652606770000|2022-05-15 09:26:10|29730.2|29618.2|29730.2|29618.2|29731|29619|29728.8|29616.8|18
1652606780000|2022-05-15 09:26:20|29730.5|29618.5|29732.7|29620.7|29732.7|29620.7|29730.5|29618.5|17
1652606790000|2022-05-15 09:26:30|29732.4|29620.4|29732.4|29620.4|29732.4|29620.4|29732.2|29620.2|6
1652606800000|2022-05-15 09:26:40|29732.3|29620.3|29732.6|29620.6|29732.6|29620.6|29728.1|29616.1|20
1652606810000|2022-05-15 09:26:50|29733.1|29621.1|29734.4|29622.4|29734.4|29622.4|29733.1|29621.1|15
1652606820000|2022-05-15 09:27:00|29734.1|29622.1|29733.8|29621.8|29734.3|29622.3|29733.6|29621.6|9
1652606830000|2022-05-15 09:27:10|29734|29622|29739.7|29627.7|29751.4|29639.4|29734|29622|29
1652606840000|2022-05-15 09:27:20|29737.3|29625.3|29737.4|29625.4|29738.5|29626.5|29734.9|29622.9|26
1652606850000|2022-05-15 09:27:30|29739.9|29627.9|29740.7|29628.7|29742.6|29630.6|29738.8|29626.8|28
1652606860000|2022-05-15 09:27:40|29740.6|29628.6|29728.2|29616.2|29741.2|29629.2|29728.2|29616.2|31
1652606870000|2022-05-15 09:27:50|29727.6|29615.6|29736.1|29624.1|29736.1|29624.1|29726.9|29614.9|23
1652606880000|2022-05-15 09:28:00|29736.3|29624.3|29748.1|29636.1|29748.1|29636.1|29736.3|29624.3|25
1652606890000|2022-05-15 09:28:10|29748|29636|29750.5|29638.5|29750.6|29638.6|29748|29636|17
1652606900000|2022-05-15 09:28:20|29749.1|29637.1|29738.9|29626.9|29749.1|29637.1|29738.8|29626.8|31
1652606910000|2022-05-15 09:28:30|29739.1|29627.1|29735.9|29623.9|29739.1|29627.1|29735.9|29623.9|18
1652606920000|2022-05-15 09:28:40|29735.8|29623.8|29726.9|29614.9|29735.8|29623.8|29724.6|29612.6|35
1652606930000|2022-05-15 09:28:50|29727.5|29615.5|29710.6|29598.6|29729.9|29617.9|29710.6|29598.6|31
1652606940000|2022-05-15 09:29:00|29710.3|29598.3|29730.8|29618.8|29730.8|29618.8|29708.6|29596.6|32
1652606950000|2022-05-15 09:29:10|29731.2|29619.2|29738.1|29626.1|29738.1|29626.1|29731.2|29619.2|22
1652606960000|2022-05-15 09:29:20|29737.6|29625.6|29735.8|29623.8|29739.3|29627.3|29734.9|29622.9|25
1652606970000|2022-05-15 09:29:30|29734.8|29622.8|29721|29609|29735.6|29623.6|29720.8|29608.8|24
1652606980000|2022-05-15 09:29:40|29720.9|29608.9|29704.8|29592.8|29720.9|29608.9|29704.8|29592.8|33
1652606990000|2022-05-15 09:29:50|29704.5|29592.5|29712.1|29600.1|29716|29604|29704.5|29592.5|31
1652607000000|2022-05-15 09:30:00|29712.3|29600.3|29713.1|29601.1|29713.1|29601.1|29710.6|29598.6|30
1652607010000|2022-05-15 09:30:10|29713.2|29601.2|29717.5|29605.5|29720.2|29608.2|29713.2|29601.2|32
1652607020000|2022-05-15 09:30:20|29717.7|29605.7|29717.6|29605.6|29718.8|29606.8|29717.6|29605.6|23
1652607030000|2022-05-15 09:30:30|29717|29605|29725.2|29613.2|29727|29615|29715.3|29603.3|31
1652607040000|2022-05-15 09:30:40|29725.5|29613.5|29735.9|29623.9|29743.5|29631.5|29725.5|29613.5|29
1652607050000|2022-05-15 09:30:50|29738.3|29626.3|29731.5|29619.5|29741.2|29629.2|29731.5|29619.5|30
1652607060000|2022-05-15 09:31:00|29729.3|29617.3|29736.9|29624.9|29737.1|29625.1|29724.3|29612.3|34
1652607070000|2022-05-15 09:31:10|29736.2|29624.2|29735|29623|29738.2|29626.2|29734.3|29622.3|28
1652607080000|2022-05-15 09:31:20|29734.8|29622.8|29738.9|29626.9|29739|29627|29734.7|29622.7|30
1652607090000|2022-05-15 09:31:30|29737.6|29625.6|29736.6|29624.6|29739.4|29627.4|29734.7|29622.7|28
1652607100000|2022-05-15 09:31:40|29736.8|29624.8|29729.1|29617.1|29736.8|29624.8|29725.4|29613.4|31
1652607110000|2022-05-15 09:31:50|29727.1|29615.1|29728.8|29616.8|29729.7|29617.7|29725.6|29613.6|31
1652607120000|2022-05-15 09:32:00|29730.5|29618.5|29736.2|29624.2|29736.4|29624.4|29730|29618|31
1652607130000|2022-05-15 09:32:10|29735.5|29623.5|29727|29615|29735.7|29623.7|29726.5|29614.5|26
1652607140000|2022-05-15 09:32:20|29727.2|29615.2|29724.7|29612.7|29727.2|29615.2|29724.7|29612.7|17
1652607150000|2022-05-15 09:32:30|29724.9|29612.9|29724.8|29612.8|29725|29613|29724.1|29612.1|12
1652607160000|2022-05-15 09:32:40|29724.7|29612.7|29725|29613|29725.2|29613.2|29724.7|29612.7|18
1652607170000|2022-05-15 09:32:50|29725.5|29613.5|29725.9|29613.9|29725.9|29613.9|29725.5|29613.5|4
1652607180000|2022-05-15 09:33:00|29725.7|29613.7|29725.6|29613.6|29725.8|29613.8|29725.6|29613.6|4
1652607190000|2022-05-15 09:33:10|29723.6|29611.6|29709.2|29597.2|29723.6|29611.6|29709.2|29597.2|28
1652607200000|2022-05-15 09:33:20|29709.3|29597.3|29710.7|29598.7|29711.5|29599.5|29709.2|29597.2|15
1652607210000|2022-05-15 09:33:30|29709.9|29597.9|29707.9|29595.9|29709.9|29597.9|29701.3|29589.3|30
1652607220000|2022-05-15 09:33:40|29709.5|29597.5|29705|29593|29710.3|29598.3|29703.8|29591.8|25
1652607230000|2022-05-15 09:33:50|29704.4|29592.4|29707.8|29595.8|29710.9|29598.9|29704.4|29592.4|29
1652607240000|2022-05-15 09:34:00|29707.6|29595.6|29702.4|29590.4|29707.6|29595.6|29702|29590|30
1652607250000|2022-05-15 09:34:10|29702.6|29590.6|29701.1|29589.1|29702.9|29590.9|29701.1|29589.1|14
1652607260000|2022-05-15 09:34:20|29701.3|29589.3|29701.2|29589.2|29703.4|29591.4|29701.1|29589.1|23
1652607270000|2022-05-15 09:34:30|29703|29591|29700.9|29588.9|29703.4|29591.4|29699.5|29587.5|29
1652607280000|2022-05-15 09:34:40|29700|29588|29698.6|29586.6|29701.6|29589.6|29696.7|29584.7|23
1652607290000|2022-05-15 09:34:50|29697.7|29585.7|29697.8|29585.8|29697.8|29585.8|29696.8|29584.8|11
1652607300000|2022-05-15 09:35:00|29697|29585|29701.7|29589.7|29701.7|29589.7|29696.4|29584.4|22
1652607310000|2022-05-15 09:35:10|29703.4|29591.4|29704.1|29592.1|29704.1|29592.1|29703.2|29591.2|14
1652607320000|2022-05-15 09:35:20|29704.2|29592.2|29713.5|29601.5|29713.5|29601.5|29704.2|29592.2|6
1652607330000|2022-05-15 09:35:30|29713.6|29601.6|29713.9|29601.9|29714.2|29602.2|29713.1|29601.1|14
1652607340000|2022-05-15 09:35:40|29714|29602|29720.8|29608.8|29723.7|29611.7|29713.9|29601.9|19
1652607350000|2022-05-15 09:35:50|29721.1|29609.1|29716.1|29604.1|29721.4|29609.4|29715.3|29603.3|22
1652607360000|2022-05-15 09:36:00|29715.8|29603.8|29728.3|29616.3|29729.9|29617.9|29714.7|29602.7|35
1652607370000|2022-05-15 09:36:10|29727.3|29615.3|29715.6|29603.6|29727.3|29615.3|29713.7|29601.7|24
1652607380000|2022-05-15 09:36:20|29716.7|29604.7|29715.5|29603.5|29716.7|29604.7|29713|29601|30
1652607390000|2022-05-15 09:36:30|29715.4|29603.4|29708.1|29596.1|29715.4|29603.4|29708.1|29596.1|27
1652607400000|2022-05-15 09:36:40|29708.3|29596.3|29707.9|29595.9|29709.4|29597.4|29707.5|29595.5|21
1652607410000|2022-05-15 09:36:50|29708.1|29596.1|29706.5|29594.5|29710.5|29598.5|29706.5|29594.5|16
1652607420000|2022-05-15 09:37:00|29706.4|29594.4|29699.3|29587.3|29706.9|29594.9|29697.4|29585.4|17
1652607430000|2022-05-15 09:37:10|29700.7|29588.7|29700.8|29588.8|29702.3|29590.3|29697|29585|22
1652607440000|2022-05-15 09:37:20|29701|29589|29697.9|29585.9|29701.7|29589.7|29697.1|29585.1|27
1652607450000|2022-05-15 09:37:30|29698.1|29586.1|29692.5|29580.5|29698.1|29586.1|29692|29580|26
1652607460000|2022-05-15 09:37:40|29692.7|29580.7|29692.7|29580.7|29694.2|29582.2|29692|29580|24
1652607470000|2022-05-15 09:37:50|29692.9|29580.9|29690.5|29578.5|29693.3|29581.3|29689.8|29577.8|23
1652607480000|2022-05-15 09:38:00|29690.9|29578.9|29690.2|29578.2|29692.2|29580.2|29690.2|29578.2|23
1652607490000|2022-05-15 09:38:10|29690.3|29578.3|29688.7|29576.7|29690.3|29578.3|29687.9|29575.9|18
1652607500000|2022-05-15 09:38:20|29688.8|29576.8|29690.1|29578.1|29690.4|29578.4|29688.8|29576.8|6
1652607510000|2022-05-15 09:38:30|29689.6|29577.6|29692.5|29580.5|29693.7|29581.7|29688.1|29576.1|16
1652607520000|2022-05-15 09:38:40|29692.6|29580.6|29688.7|29576.7|29692.6|29580.6|29688.7|29576.7|22
1652607530000|2022-05-15 09:38:50|29688.5|29576.5|29686.9|29574.9|29688.6|29576.6|29686.6|29574.6|13
1652607540000|2022-05-15 09:39:00|29686.3|29574.3|29691.6|29579.6|29691.6|29579.6|29686.3|29574.3|22
1652607550000|2022-05-15 09:39:10|29691.7|29579.7|29690.9|29578.9|29694.2|29582.2|29690.9|29578.9|24
1652607560000|2022-05-15 09:39:20|29690.4|29578.4|29687.4|29575.4|29692.5|29580.5|29687.3|29575.3|31
1652607570000|2022-05-15 09:39:30|29687.6|29575.6|29691.5|29579.5|29691.8|29579.8|29687.6|29575.6|24
1652607580000|2022-05-15 09:39:40|29691.6|29579.6|29692.2|29580.2|29692.2|29580.2|29691.6|29579.6|7
1652607590000|2022-05-15 09:39:50|29692.7|29580.7|29691.3|29579.3|29693.1|29581.1|29691.3|29579.3|13
1652607600000|2022-05-15 09:40:00|29691.4|29579.4|29694.7|29582.7|29695.2|29583.2|29691.3|29579.3|19
1652607610000|2022-05-15 09:40:10|29695.6|29583.6|29695.4|29583.4|29695.6|29583.6|29693.5|29581.5|27
1652607620000|2022-05-15 09:40:20|29695.8|29583.8|29707.7|29595.7|29707.7|29595.7|29695.8|29583.8|25
1652607630000|2022-05-15 09:40:30|29708.1|29596.1|29719.2|29607.2|29719.5|29607.5|29708.1|29596.1|28
1652607640000|2022-05-15 09:40:40|29719.3|29607.3|29709|29597|29719.3|29607.3|29709|29597|31
1652607650000|2022-05-15 09:40:50|29709.1|29597.1|29703.7|29591.7|29709.1|29597.1|29703.4|29591.4|17
1652607660000|2022-05-15 09:41:00|29703.6|29591.6|29696.7|29584.7|29703.6|29591.6|29696.4|29584.4|22
1652607670000|2022-05-15 09:41:10|29696.6|29584.6|29694.2|29582.2|29698.2|29586.2|29693.8|29581.8|23
1652607680000|2022-05-15 09:41:20|29693.7|29581.7|29692.2|29580.2|29694.4|29582.4|29691.6|29579.6|21
1652607690000|2022-05-15 09:41:30|29692.3|29580.3|29692.2|29580.2|29692.3|29580.3|29691.5|29579.5|7
1652607700000|2022-05-15 09:41:40|29693.2|29581.2|29691.5|29579.5|29693.2|29581.2|29691.4|29579.4|20
1652607710000|2022-05-15 09:41:50|29691.3|29579.3|29689.1|29577.1|29693.1|29581.1|29688.9|29576.9|17
1652607720000|2022-05-15 09:42:00|29689|29577|29688.6|29576.6|29689.2|29577.2|29687.3|29575.3|16
1652607730000|2022-05-15 09:42:10|29687.9|29575.9|29688.1|29576.1|29688.3|29576.3|29687.3|29575.3|28
1652607740000|2022-05-15 09:42:20|29688.2|29576.2|29688.8|29576.8|29688.9|29576.9|29688|29576|19
1652607750000|2022-05-15 09:42:30|29688.2|29576.2|29686.3|29574.3|29688.2|29576.2|29686.2|29574.2|7
1652607760000|2022-05-15 09:42:40|29686.4|29574.4|29683.8|29571.8|29686.9|29574.9|29677.6|29565.6|23
1652607770000|2022-05-15 09:42:50|29683.9|29571.9|29694.2|29582.2|29694.6|29582.6|29683.5|29571.5|28
1652607780000|2022-05-15 09:43:00|29695|29583|29694|29582|29695|29583|29694|29582|9
1652607790000|2022-05-15 09:43:10|29694.2|29582.2|29715.2|29603.2|29715.2|29603.2|29694.2|29582.2|26
1652607800000|2022-05-15 09:43:20|29715.1|29603.1|29728.1|29616.1|29728.1|29616.1|29715.1|29603.1|29
1652607810000|2022-05-15 09:43:30|29728.9|29616.9|29728.6|29616.6|29731.6|29619.6|29724.7|29612.7|29
1652607820000|2022-05-15 09:43:40|29728.7|29616.7|29721.3|29609.3|29728.7|29616.7|29720|29608|34
1652607830000|2022-05-15 09:43:50|29720.2|29608.2|29723.4|29611.4|29724.2|29612.2|29720.2|29608.2|22
1652607840000|2022-05-15 09:44:00|29721.7|29609.7|29724.3|29612.3|29729.2|29617.2|29721.7|29609.7|26
1652607850000|2022-05-15 09:44:10|29724.2|29612.2|29719.7|29607.7|29724.2|29612.2|29716.6|29604.6|29
1652607860000|2022-05-15 09:44:20|29720|29608|29726.9|29614.9|29726.9|29614.9|29720|29608|26
1652607870000|2022-05-15 09:44:30|29726.3|29614.3|29723.5|29611.5|29726.8|29614.8|29722.4|29610.4|15
1652607880000|2022-05-15 09:44:40|29723.6|29611.6|29723.4|29611.4|29724.5|29612.5|29723.3|29611.3|17
1652607890000|2022-05-15 09:44:50|29722.8|29610.8|29724|29612|29727.5|29615.5|29722.8|29610.8|21
1652607900000|2022-05-15 09:45:00|29724.5|29612.5|29728.6|29616.6|29728.9|29616.9|29722.6|29610.6|23
1652607910000|2022-05-15 09:45:10|29728.5|29616.5|29729.6|29617.6|29730.1|29618.1|29725.9|29613.9|25
1652607920000|2022-05-15 09:45:20|29729.3|29617.3|29730.6|29618.6|29731|29619|29729|29617|24
1652607930000|2022-05-15 09:45:30|29730.3|29618.3|29731.6|29619.6|29731.7|29619.7|29730.3|29618.3|20
1652607940000|2022-05-15 09:45:40|29731.8|29619.8|29733.9|29621.9|29734.2|29622.2|29730.9|29618.9|20
1652607950000|2022-05-15 09:45:50|29733.1|29621.1|29735.1|29623.1|29735.1|29623.1|29732.7|29620.7|13
1652607960000|2022-05-15 09:46:00|29731.5|29619.5|29733.9|29621.9|29734|29622|29731|29619|16
1652607970000|2022-05-15 09:46:10|29734|29622|29735.1|29623.1|29735.6|29623.6|29733.6|29621.6|13
1652607980000|2022-05-15 09:46:20|29735.2|29623.2|29746.6|29634.6|29748.7|29636.7|29735.1|29623.1|24
1652607990000|2022-05-15 09:46:30|29746.8|29634.8|29754.8|29642.8|29757.9|29645.9|29746.6|29634.6|24
1652608000000|2022-05-15 09:46:40|29755|29643|29756.1|29644.1|29759.2|29647.2|29754.9|29642.9|26
1652608010000|2022-05-15 09:46:50|29758.2|29646.2|29794.1|29682.1|29795.7|29683.7|29757.5|29645.5|31
1652608020000|2022-05-15 09:47:00|29793.8|29681.8|29772.5|29660.5|29793.8|29681.8|29770.6|29658.6|36
1652608030000|2022-05-15 09:47:10|29773.2|29661.2|29778.1|29666.1|29778.2|29666.2|29773.1|29661.1|24
1652608040000|2022-05-15 09:47:20|29778.5|29666.5|29778.3|29666.3|29781.3|29669.3|29774|29662|30
1652608050000|2022-05-15 09:47:30|29778.4|29666.4|29776.6|29664.6|29779|29667|29775.5|29663.5|18
1652608060000|2022-05-15 09:47:40|29776.9|29664.9|29780.1|29668.1|29781.3|29669.3|29776.9|29664.9|20
1652608070000|2022-05-15 09:47:50|29780.2|29668.2|29778.4|29666.4|29780.9|29668.9|29776|29664|28
1652608080000|2022-05-15 09:48:00|29778.5|29666.5|29773.1|29661.1|29778.5|29666.5|29771.2|29659.2|23
1652608090000|2022-05-15 09:48:10|29773.2|29661.2|29772.5|29660.5|29773.2|29661.2|29772.5|29660.5|9
1652608100000|2022-05-15 09:48:20|29770.8|29658.8|29757.9|29645.9|29770.9|29658.9|29755.5|29643.5|25
1652608110000|2022-05-15 09:48:30|29758.1|29646.1|29759.3|29647.3|29759.4|29647.4|29751.4|29639.4|31
1652608120000|2022-05-15 09:48:40|29758.9|29646.9|29751.5|29639.5|29760.4|29648.4|29751.5|29639.5|28
1652608130000|2022-05-15 09:48:50|29752.6|29640.6|29760.1|29648.1|29760.2|29648.2|29751.8|29639.8|33
1652608140000|2022-05-15 09:49:00|29760.2|29648.2|29756.3|29644.3|29762.6|29650.6|29756.3|29644.3|27
1652608150000|2022-05-15 09:49:10|29755.6|29643.6|29752.6|29640.6|29755.6|29643.6|29748|29636|28
1652608160000|2022-05-15 09:49:20|29752.4|29640.4|29759.8|29647.8|29759.8|29647.8|29752|29640|29
1652608170000|2022-05-15 09:49:30|29760.2|29648.2|29756.9|29644.9|29761.1|29649.1|29756.9|29644.9|23
1652608180000|2022-05-15 09:49:40|29758.2|29646.2|29754.6|29642.6|29759.4|29647.4|29750.4|29638.4|34
1652608190000|2022-05-15 09:49:50|29754.7|29642.7|29758.5|29646.5|29758.7|29646.7|29754.7|29642.7|17
1652608200000|2022-05-15 09:50:00|29759.4|29647.4|29760|29648|29760.1|29648.1|29759.4|29647.4|17
1652608210000|2022-05-15 09:50:10|29759.9|29647.9|29763.8|29651.8|29765.5|29653.5|29759.8|29647.8|23
1652608220000|2022-05-15 09:50:20|29764.1|29652.1|29764.1|29652.1|29765.1|29653.1|29763.8|29651.8|16
1652608230000|2022-05-15 09:50:30|29764.5|29652.5|29758.8|29646.8|29764.5|29652.5|29758.8|29646.8|20
1652608240000|2022-05-15 09:50:40|29758.7|29646.7|29754.3|29642.3|29758.7|29646.7|29754.3|29642.3|11
1652608250000|2022-05-15 09:50:50|29754.2|29642.2|29749.4|29637.4|29754.2|29642.2|29749.4|29637.4|12
1652608260000|2022-05-15 09:51:00|29749.8|29637.8|29744.4|29632.4|29750.4|29638.4|29743.4|29631.4|27
1652608270000|2022-05-15 09:51:10|29740.2|29628.2|29733|29621|29740.2|29628.2|29732.9|29620.9|20
1652608280000|2022-05-15 09:51:20|29732.2|29620.2|29737.5|29625.5|29741.8|29629.8|29732.2|29620.2|25
1652608290000|2022-05-15 09:51:30|29737.6|29625.6|29735|29623|29740.4|29628.4|29733.3|29621.3|32
1652608300000|2022-05-15 09:51:40|29735.3|29623.3|29738.5|29626.5|29742.9|29630.9|29735.2|29623.2|26
1652608310000|2022-05-15 09:51:50|29738.2|29626.2|29741.5|29629.5|29741.6|29629.6|29738.2|29626.2|23
1652608320000|2022-05-15 09:52:00|29741.6|29629.6|29734|29622|29741.6|29629.6|29732.1|29620.1|27
1652608330000|2022-05-15 09:52:10|29734.1|29622.1|29753.1|29641.1|29753.1|29641.1|29734.1|29622.1|25
1652608340000|2022-05-15 09:52:20|29753.3|29641.3|29754.3|29642.3|29756.9|29644.9|29749.6|29637.6|31
1652608350000|2022-05-15 09:52:30|29755.4|29643.4|29749|29637|29756.9|29644.9|29748|29636|30
1652608360000|2022-05-15 09:52:40|29748.9|29636.9|29752|29640|29753.4|29641.4|29748.9|29636.9|15
1652608370000|2022-05-15 09:52:50|29751.2|29639.2|29750.6|29638.6|29752.7|29640.7|29750.6|29638.6|19
1652608380000|2022-05-15 09:53:00|29751.9|29639.9|29749.7|29637.7|29756.1|29644.1|29749.7|29637.7|25
1652608390000|2022-05-15 09:53:10|29749|29637|29750.4|29638.4|29751|29639|29745.3|29633.3|22
1652608400000|2022-05-15 09:53:20|29749.8|29637.8|29754.9|29642.9|29754.9|29642.9|29748.1|29636.1|16
1652608410000|2022-05-15 09:53:30|29755.1|29643.1|29754.1|29642.1|29756.3|29644.3|29752.2|29640.2|26
1652608420000|2022-05-15 09:53:40|29754.4|29642.4|29740.3|29628.3|29754.4|29642.4|29740.3|29628.3|25
1652608430000|2022-05-15 09:53:50|29739.9|29627.9|29743.4|29631.4|29743.4|29631.4|29738.4|29626.4|26
1652608440000|2022-05-15 09:54:00|29742.8|29630.8|29744.5|29632.5|29751|29639|29742.2|29630.2|34
1652608450000|2022-05-15 09:54:10|29743.6|29631.6|29746.1|29634.1|29746.1|29634.1|29743.5|29631.5|17
1652608460000|2022-05-15 09:54:20|29747.2|29635.2|29752|29640|29754.1|29642.1|29747.2|29635.2|28
1652608470000|2022-05-15 09:54:30|29751.4|29639.4|29751.3|29639.3|29751.4|29639.4|29748.6|29636.6|18
1652608480000|2022-05-15 09:54:40|29751.2|29639.2|29746.5|29634.5|29751.2|29639.2|29746.5|29634.5|21
1652608490000|2022-05-15 09:54:50|29746.6|29634.6|29750|29638|29751|29639|29745.4|29633.4|24
1652608500000|2022-05-15 09:55:00|29750.8|29638.8|29746.6|29634.6|29756.9|29644.9|29746.6|29634.6|30
1652608510000|2022-05-15 09:55:10|29746.5|29634.5|29750.9|29638.9|29750.9|29638.9|29743.6|29631.6|28
1652608520000|2022-05-15 09:55:20|29752.3|29640.3|29751.5|29639.5|29753.3|29641.3|29751.5|29639.5|18
1652608530000|2022-05-15 09:55:30|29751.3|29639.3|29751.7|29639.7|29753.3|29641.3|29751.3|29639.3|18
1652608540000|2022-05-15 09:55:40|29752|29640|29752.9|29640.9|29753.3|29641.3|29751.3|29639.3|20
1652608550000|2022-05-15 09:55:50|29751.4|29639.4|29752.8|29640.8|29754|29642|29751.4|29639.4|20
1652608560000|2022-05-15 09:56:00|29753|29641|29758.6|29646.6|29758.6|29646.6|29753|29641|16
1652608570000|2022-05-15 09:56:10|29759.4|29647.4|29762.9|29650.9|29764.7|29652.7|29759.4|29647.4|13
1652608580000|2022-05-15 09:56:20|29760.2|29648.2|29754.2|29642.2|29760.2|29648.2|29753.7|29641.7|26
1652608590000|2022-05-15 09:56:30|29753.6|29641.6|29767|29655|29767|29655|29753.6|29641.6|25
1652608600000|2022-05-15 09:56:40|29764.2|29652.2|29766.4|29654.4|29766.5|29654.5|29761.9|29649.9|20
1652608610000|2022-05-15 09:56:50|29767.3|29655.3|29766.7|29654.7|29767.5|29655.5|29763.1|29651.1|23
1652608620000|2022-05-15 09:57:00|29767.5|29655.5|29772.2|29660.2|29772.2|29660.2|29764.4|29652.4|20
1652608630000|2022-05-15 09:57:10|29772|29660|29768|29656|29772|29660|29765.8|29653.8|19
1652608640000|2022-05-15 09:57:20|29769.5|29657.5|29764|29652|29769.7|29657.7|29763.7|29651.7|26
1652608650000|2022-05-15 09:57:30|29764.1|29652.1|29760.6|29648.6|29764.1|29652.1|29757|29645|29
1652608660000|2022-05-15 09:57:40|29761|29649|29761.6|29649.6|29762.3|29650.3|29761|29649|21
1652608670000|2022-05-15 09:57:50|29761.3|29649.3|29759|29647|29762.3|29650.3|29758.3|29646.3|22
1652608680000|2022-05-15 09:58:00|29758.6|29646.6|29760.3|29648.3|29762.1|29650.1|29758.6|29646.6|14
1652608690000|2022-05-15 09:58:10|29759.7|29647.7|29759.9|29647.9|29759.9|29647.9|29758.9|29646.9|14
1652608700000|2022-05-15 09:58:20|29759.3|29647.3|29760.7|29648.7|29761.4|29649.4|29759|29647|18
1652608710000|2022-05-15 09:58:30|29760.3|29648.3|29763.3|29651.3|29763.4|29651.4|29760.1|29648.1|20
1652608720000|2022-05-15 09:58:40|29763.1|29651.1|29763.5|29651.5|29763.5|29651.5|29762.9|29650.9|12
1652608730000|2022-05-15 09:58:50|29763.4|29651.4|29764.1|29652.1|29764.1|29652.1|29763.2|29651.2|17
1652608740000|2022-05-15 09:59:00|29764.8|29652.8|29767.5|29655.5|29767.5|29655.5|29764.8|29652.8|16
1652608750000|2022-05-15 09:59:10|29767.3|29655.3|29771.9|29659.9|29775|29663|29767.3|29655.3|22
1652608760000|2022-05-15 09:59:20|29772|29660|29774.4|29662.4|29774.8|29662.8|29770.7|29658.7|18
1652608770000|2022-05-15 09:59:30|29774.8|29662.8|29774.7|29662.7|29775.9|29663.9|29774.4|29662.4|10
1652608780000|2022-05-15 09:59:40|29774.9|29662.9|29773.9|29661.9|29774.9|29662.9|29772.7|29660.7|10
1652608790000|2022-05-15 09:59:50|29773.4|29661.4|29774.5|29662.5|29774.8|29662.8|29772.8|29660.8|14
1652608800000|2022-05-15 10:00:00|29774.8|29662.8|29776.9|29664.9|29776.9|29664.9|29774.4|29662.4|19
1652608810000|2022-05-15 10:00:10|29777.1|29665.1|29772.8|29660.8|29777.1|29665.1|29772.5|29660.5|26
1652608820000|2022-05-15 10:00:20|29772.5|29660.5|29765.9|29653.9|29772.8|29660.8|29765.9|29653.9|24
1652608830000|2022-05-15 10:00:30|29765|29653|29762|29650|29765|29653|29761.9|29649.9|20
1652608840000|2022-05-15 10:00:40|29762.1|29650.1|29763.2|29651.2|29763.8|29651.8|29761.6|29649.6|14
1652608850000|2022-05-15 10:00:50|29763.3|29651.3|29759.6|29647.6|29763.3|29651.3|29759.6|29647.6|18
1652608860000|2022-05-15 10:01:00|29759.5|29647.5|29769.8|29657.8|29770.1|29658.1|29759.5|29647.5|24
1652608870000|2022-05-15 10:01:10|29769.7|29657.7|29767.3|29655.3|29774.2|29662.2|29767.3|29655.3|26
1652608880000|2022-05-15 10:01:20|29767.5|29655.5|29770.6|29658.6|29771.2|29659.2|29767.4|29655.4|28
1652608890000|2022-05-15 10:01:30|29769.7|29657.7|29770.4|29658.4|29770.7|29658.7|29769.2|29657.2|22
1652608900000|2022-05-15 10:01:40|29770.5|29658.5|29773.5|29661.5|29774|29662|29769.5|29657.5|27
1652608910000|2022-05-15 10:01:50|29773.4|29661.4|29771.7|29659.7|29773.4|29661.4|29768.3|29656.3|27
1652608920000|2022-05-15 10:02:00|29772.3|29660.3|29772.1|29660.1|29773.4|29661.4|29771.6|29659.6|20
1652608930000|2022-05-15 10:02:10|29772.3|29660.3|29768.3|29656.3|29775.1|29663.1|29768.3|29656.3|24
1652608940000|2022-05-15 10:02:20|29769|29657|29769.5|29657.5|29772.3|29660.3|29767.5|29655.5|23
1652608950000|2022-05-15 10:02:30|29768.2|29656.2|29768.8|29656.8|29771.1|29659.1|29768|29656|29
1652608960000|2022-05-15 10:02:40|29769.8|29657.8|29767.4|29655.4|29770.1|29658.1|29767.4|29655.4|25
1652608970000|2022-05-15 10:02:50|29767.7|29655.7|29769|29657|29769.2|29657.2|29766.9|29654.9|25
1652608980000|2022-05-15 10:03:00|29769.3|29657.3|29780.7|29668.7|29786.6|29674.6|29769.1|29657.1|29
1652608990000|2022-05-15 10:03:10|29778.6|29666.6|29775.1|29663.1|29779.4|29667.4|29774.5|29662.5|23
1652609000000|2022-05-15 10:03:20|29776|29664|29781.1|29669.1|29781.4|29669.4|29776|29664|18
1652609010000|2022-05-15 10:03:30|29781.4|29669.4|29784.3|29672.3|29784.4|29672.4|29781.4|29669.4|27
1652609020000|2022-05-15 10:03:40|29784|29672|29787.6|29675.6|29788.5|29676.5|29782.5|29670.5|18
1652609030000|2022-05-15 10:03:50|29788.4|29676.4|29792.6|29680.6|29794.3|29682.3|29788.4|29676.4|26
1652609040000|2022-05-15 10:04:00|29791.9|29679.9|29784.5|29672.5|29794.1|29682.1|29783.8|29671.8|28
1652609050000|2022-05-15 10:04:10|29784.6|29672.6|29787.6|29675.6|29788.9|29676.9|29784.6|29672.6|27
1652609060000|2022-05-15 10:04:20|29787.8|29675.8|29786|29674|29788.3|29676.3|29786|29674|30
1652609070000|2022-05-15 10:04:30|29787.1|29675.1|29778.7|29666.7|29787.1|29675.1|29778.4|29666.4|26
1652609080000|2022-05-15 10:04:40|29778.5|29666.5|29777.3|29665.3|29779.8|29667.8|29777.2|29665.2|32
1652609090000|2022-05-15 10:04:50|29777.2|29665.2|29775.5|29663.5|29777.5|29665.5|29774.5|29662.5|22
1652609100000|2022-05-15 10:05:00|29775.9|29663.9|29761.4|29649.4|29775.9|29663.9|29761.3|29649.3|25
1652609110000|2022-05-15 10:05:10|29761.3|29649.3|29763.1|29651.1|29763.3|29651.3|29761.3|29649.3|17
1652609120000|2022-05-15 10:05:20|29763.4|29651.4|29763.8|29651.8|29764|29652|29763.1|29651.1|22
1652609130000|2022-05-15 10:05:30|29763.5|29651.5|29762.3|29650.3|29765.1|29653.1|29761.8|29649.8|23
1652609140000|2022-05-15 10:05:40|29762.2|29650.2|29750.2|29638.2|29762.6|29650.6|29750.2|29638.2|24
1652609150000|2022-05-15 10:05:50|29750.9|29638.9|29743.9|29631.9|29750.9|29638.9|29740.5|29628.5|27
1652609160000|2022-05-15 10:06:00|29737.4|29625.4|29713.1|29601.1|29739.2|29627.2|29713.1|29601.1|31
1652609170000|2022-05-15 10:06:10|29714.8|29602.8|29719.2|29607.2|29723.5|29611.5|29714.8|29602.8|28
1652609180000|2022-05-15 10:06:20|29714.9|29602.9|29716.7|29604.7|29716.8|29604.8|29714.8|29602.8|25
1652609190000|2022-05-15 10:06:30|29716.6|29604.6|29710.2|29598.2|29716.7|29604.7|29709.8|29597.8|30
1652609200000|2022-05-15 10:06:40|29710.1|29598.1|29713.9|29601.9|29717.4|29605.4|29710.1|29598.1|23
1652609210000|2022-05-15 10:06:50|29713.1|29601.1|29712.7|29600.7|29713.6|29601.6|29709.8|29597.8|26
1652609220000|2022-05-15 10:07:00|29714.2|29602.2|29718.3|29606.3|29719.3|29607.3|29713.7|29601.7|30
1652609230000|2022-05-15 10:07:10|29718.1|29606.1|29708|29596|29718.1|29606.1|29708|29596|24
1652609240000|2022-05-15 10:07:20|29708.3|29596.3|29702.4|29590.4|29708.9|29596.9|29702.4|29590.4|15
1652609250000|2022-05-15 10:07:30|29702.3|29590.3|29701.4|29589.4|29703.8|29591.8|29701.3|29589.3|22
1652609260000|2022-05-15 10:07:40|29701.6|29589.6|29692.8|29580.8|29701.6|29589.6|29691.1|29579.1|20
1652609270000|2022-05-15 10:07:50|29692.7|29580.7|29703.2|29591.2|29703.2|29591.2|29692.7|29580.7|27
1652609280000|2022-05-15 10:08:00|29702.7|29590.7|29712.2|29600.2|29712.8|29600.8|29702.2|29590.2|17
1652609290000|2022-05-15 10:08:10|29712.5|29600.5|29700|29588|29712.6|29600.6|29697.6|29585.6|28
1652609300000|2022-05-15 10:08:20|29699.9|29587.9|29706.3|29594.3|29706.9|29594.9|29696.7|29584.7|30
1652609310000|2022-05-15 10:08:30|29706.4|29594.4|29704.3|29592.3|29709.5|29597.5|29703.4|29591.4|26
1652609320000|2022-05-15 10:08:40|29705.4|29593.4|29707.6|29595.6|29708.6|29596.6|29705.4|29593.4|24
1652609330000|2022-05-15 10:08:50|29707.2|29595.2|29711.4|29599.4|29712.8|29600.8|29707.2|29595.2|26
1652609340000|2022-05-15 10:09:00|29710.6|29598.6|29708.2|29596.2|29710.6|29598.6|29707.5|29595.5|18
1652609350000|2022-05-15 10:09:10|29708.3|29596.3|29705.7|29593.7|29708.6|29596.6|29703.2|29591.2|15
1652609360000|2022-05-15 10:09:20|29705.9|29593.9|29699.1|29587.1|29706.6|29594.6|29698.9|29586.9|26
1652609370000|2022-05-15 10:09:30|29698.5|29586.5|29691.9|29579.9|29698.9|29586.9|29691.9|29579.9|21
1652609380000|2022-05-15 10:09:40|29693.7|29581.7|29688.3|29576.3|29695.1|29583.1|29685.2|29573.2|17
1652609390000|2022-05-15 10:09:50|29688.2|29576.2|29685.8|29573.8|29688.3|29576.3|29685.8|29573.8|18
1652609400000|2022-05-15 10:10:00|29686.8|29574.8|29670.3|29558.3|29686.8|29574.8|29669.7|29557.7|32
1652609410000|2022-05-15 10:10:10|29670.1|29558.1|29683.7|29571.7|29684.6|29572.6|29669.2|29557.2|31
1652609420000|2022-05-15 10:10:20|29683.9|29571.9|29675.3|29563.3|29683.9|29571.9|29674.8|29562.8|32
1652609430000|2022-05-15 10:10:30|29677.1|29565.1|29674.8|29562.8|29677.5|29565.5|29674.6|29562.6|22
1652609440000|2022-05-15 10:10:40|29674.7|29562.7|29669.4|29557.4|29674.7|29562.7|29669.3|29557.3|22
1652609450000|2022-05-15 10:10:50|29669.3|29557.3|29672.1|29560.1|29672.6|29560.6|29669.2|29557.2|19
1652609460000|2022-05-15 10:11:00|29671.8|29559.8|29655.6|29543.6|29672.3|29560.3|29653.8|29541.8|24
1652609470000|2022-05-15 10:11:10|29658.3|29546.3|29660.4|29548.4|29662.9|29550.9|29656.6|29544.6|18
1652609480000|2022-05-15 10:11:20|29660.8|29548.8|29659.6|29547.6|29660.8|29548.8|29657.7|29545.7|19
1652609490000|2022-05-15 10:11:30|29659.3|29547.3|29672.3|29560.3|29674.3|29562.3|29658.5|29546.5|31
1652609500000|2022-05-15 10:11:40|29672.6|29560.6|29669.4|29557.4|29672.6|29560.6|29666.4|29554.4|24
1652609510000|2022-05-15 10:11:50|29668.3|29556.3|29667.3|29555.3|29669.9|29557.9|29666.6|29554.6|25
1652609520000|2022-05-15 10:12:00|29667|29555|29661.5|29549.5|29667|29555|29658.8|29546.8|21
1652609530000|2022-05-15 10:12:10|29661.7|29549.7|29657.6|29545.6|29661.7|29549.7|29654.9|29542.9|27
1652609540000|2022-05-15 10:12:20|29657.1|29545.1|29662.1|29550.1|29662.1|29550.1|29655.7|29543.7|20
1652609550000|2022-05-15 10:12:30|29663.1|29551.1|29666.9|29554.9|29667.4|29555.4|29663.1|29551.1|8
1652609560000|2022-05-15 10:12:40|29666.7|29554.7|29667.9|29555.9|29667.9|29555.9|29666.6|29554.6|9
1652609570000|2022-05-15 10:12:50|29671.9|29559.9|29677.3|29565.3|29677.3|29565.3|29669.7|29557.7|24
1652609580000|2022-05-15 10:13:00|29677.4|29565.4|29679.5|29567.5|29679.7|29567.7|29676.5|29564.5|25
1652609590000|2022-05-15 10:13:10|29679.7|29567.7|29682.3|29570.3|29687.9|29575.9|29679.7|29567.7|24
1652609600000|2022-05-15 10:13:20|29681.6|29569.6|29668.7|29556.7|29681.7|29569.7|29668.7|29556.7|25
1652609610000|2022-05-15 10:13:30|29667.9|29555.9|29665.4|29553.4|29668.3|29556.3|29662.1|29550.1|30
1652609620000|2022-05-15 10:13:40|29665.5|29553.5|29665.6|29553.6|29665.8|29553.8|29665.1|29553.1|23
1652609630000|2022-05-15 10:13:50|29665.7|29553.7|29666.3|29554.3|29666.3|29554.3|29665.6|29553.6|14
1652609640000|2022-05-15 10:14:00|29667.9|29555.9|29666.9|29554.9|29670.8|29558.8|29665.8|29553.8|24
1652609650000|2022-05-15 10:14:10|29666.8|29554.8|29666.8|29554.8|29666.9|29554.9|29666.8|29554.8|3
1652609660000|2022-05-15 10:14:20|29666.7|29554.7|29658.7|29546.7|29666.8|29554.8|29658.6|29546.6|17
1652609670000|2022-05-15 10:14:30|29658.9|29546.9|29665.3|29553.3|29665.3|29553.3|29658.6|29546.6|22
1652609680000|2022-05-15 10:14:40|29667.1|29555.1|29672.5|29560.5|29676.2|29564.2|29667.1|29555.1|28
1652609690000|2022-05-15 10:14:50|29672.4|29560.4|29680.2|29568.2|29680.2|29568.2|29672.4|29560.4|27
1652609700000|2022-05-15 10:15:00|29680.1|29568.1|29674.5|29562.5|29680.2|29568.2|29673|29561|31
1652609710000|2022-05-15 10:15:10|29674.1|29562.1|29670|29558|29674.1|29562.1|29668.9|29556.9|24
1652609720000|2022-05-15 10:15:20|29669.9|29557.9|29674.9|29562.9|29674.9|29562.9|29669.4|29557.4|29
1652609730000|2022-05-15 10:15:30|29675.7|29563.7|29671.9|29559.9|29680.7|29568.7|29670.6|29558.6|30
1652609740000|2022-05-15 10:15:40|29672.5|29560.5|29672.5|29560.5|29674.2|29562.2|29671|29559|25
1652609750000|2022-05-15 10:15:50|29672.8|29560.8|29669.6|29557.6|29673.3|29561.3|29669.6|29557.6|24
1652609760000|2022-05-15 10:16:00|29669.3|29557.3|29662.3|29550.3|29669.3|29557.3|29660.8|29548.8|27
1652609770000|2022-05-15 10:16:10|29662|29550|29661.9|29549.9|29662.4|29550.4|29660.8|29548.8|22
1652609780000|2022-05-15 10:16:20|29661.6|29549.6|29669.4|29557.4|29669.8|29557.8|29661.4|29549.4|21
1652609790000|2022-05-15 10:16:30|29669.5|29557.5|29666.4|29554.4|29669.5|29557.5|29666.4|29554.4|12
1652609800000|2022-05-15 10:16:40|29667|29555|29663.6|29551.6|29667.1|29555.1|29661.9|29549.9|26
1652609810000|2022-05-15 10:16:50|29664.3|29552.3|29659.8|29547.8|29665.3|29553.3|29659.6|29547.6|16
1652609820000|2022-05-15 10:17:00|29659.7|29547.7|29656.5|29544.5|29659.7|29547.7|29656|29544|21
1652609830000|2022-05-15 10:17:10|29656.6|29544.6|29654.6|29542.6|29656.6|29544.6|29653.7|29541.7|22
1652609840000|2022-05-15 10:17:20|29654.7|29542.7|29654.8|29542.8|29655.7|29543.7|29654|29542|21
1652609850000|2022-05-15 10:17:30|29654.7|29542.7|29649.6|29537.6|29654.8|29542.8|29649.5|29537.5|17
1652609860000|2022-05-15 10:17:40|29649.5|29537.5|29647.8|29535.8|29650.3|29538.3|29646.4|29534.4|19
1652609870000|2022-05-15 10:17:50|29647.5|29535.5|29648.9|29536.9|29650.1|29538.1|29645.1|29533.1|23
1652609880000|2022-05-15 10:18:00|29647.5|29535.5|29645.5|29533.5|29648.9|29536.9|29643.3|29531.3|28
1652609890000|2022-05-15 10:18:10|29645.6|29533.6|29653.3|29541.3|29653.8|29541.8|29645.6|29533.6|16
1652609900000|2022-05-15 10:18:20|29651.2|29539.2|29653|29541|29653.1|29541.1|29651.2|29539.2|8
1652609910000|2022-05-15 10:18:30|29652.6|29540.6|29653.4|29541.4|29654|29542|29652.6|29540.6|9
1652609920000|2022-05-15 10:18:40|29653.5|29541.5|29652.4|29540.4|29653.5|29541.5|29651|29539|6
1652609930000|2022-05-15 10:18:50|29653.6|29541.6|29654.6|29542.6|29654.6|29542.6|29652.3|29540.3|10
1652609940000|2022-05-15 10:19:00|29654.5|29542.5|29648|29536|29654.5|29542.5|29648|29536|11
1652609950000|2022-05-15 10:19:10|29648.1|29536.1|29647.8|29535.8|29648.1|29536.1|29647.8|29535.8|5
1652609960000|2022-05-15 10:19:20|29648|29536|29647.6|29535.6|29648.9|29536.9|29647.5|29535.5|16
1652609970000|2022-05-15 10:19:30|29647.7|29535.7|29648.9|29536.9|29648.9|29536.9|29647.6|29535.6|10
1652609980000|2022-05-15 10:19:40|29649.5|29537.5|29649.4|29537.4|29650.4|29538.4|29647.6|29535.6|16
1652609990000|2022-05-15 10:19:50|29649.3|29537.3|29650.3|29538.3|29650.3|29538.3|29649.3|29537.3|12
1652610000000|2022-05-15 10:20:00|29651.1|29539.1|29650.9|29538.9|29651.1|29539.1|29650.9|29538.9|2
1652610010000|2022-05-15 10:20:10|29651.3|29539.3|29651.3|29539.3|29651.3|29539.3|29651.3|29539.3|1
1652610020000|2022-05-15 10:20:20|29651.2|29539.2|29652.4|29540.4|29652.4|29540.4|29651.2|29539.2|7
1652610030000|2022-05-15 10:20:30|29652.5|29540.5|29657.7|29545.7|29657.7|29545.7|29652.5|29540.5|12
1652610040000|2022-05-15 10:20:40|29655.4|29543.4|29656.2|29544.2|29656.6|29544.6|29655.2|29543.2|15
1652610050000|2022-05-15 10:20:50|29656.4|29544.4|29655.6|29543.6|29656.4|29544.4|29655.1|29543.1|10
1652610060000|2022-05-15 10:21:00|29655.7|29543.7|29656.6|29544.6|29656.6|29544.6|29655.3|29543.3|15
1652610080000|2022-05-15 10:21:20|29656|29544|29656.5|29544.5|29656.5|29544.5|29656|29544|4
1652610090000|2022-05-15 10:21:30|29656.6|29544.6|29645.1|29533.1|29656.6|29544.6|29645.1|29533.1|21
1652610100000|2022-05-15 10:21:40|29645|29533|29648.5|29536.5|29648.5|29536.5|29645|29533|14
1652610110000|2022-05-15 10:21:50|29648.3|29536.3|29648.8|29536.8|29649.9|29537.9|29647.8|29535.8|16
1652610120000|2022-05-15 10:22:00|29648.6|29536.6|29649.5|29537.5|29649.6|29537.6|29648.3|29536.3|9
1652610130000|2022-05-15 10:22:10|29649.1|29537.1|29648.4|29536.4|29655.7|29543.7|29648.4|29536.4|20
1652610140000|2022-05-15 10:22:20|29647.6|29535.6|29646.1|29534.1|29647.7|29535.7|29645.4|29533.4|15
1652610150000|2022-05-15 10:22:30|29645.7|29533.7|29646.7|29534.7|29647.2|29535.2|29644.4|29532.4|19
1652610160000|2022-05-15 10:22:40|29647.3|29535.3|29647.4|29535.4|29649.1|29537.1|29647|29535|15
1652610170000|2022-05-15 10:22:50|29647.3|29535.3|29645.8|29533.8|29647.3|29535.3|29645.8|29533.8|10
1652610180000|2022-05-15 10:23:00|29646.1|29534.1|29646|29534|29646.1|29534.1|29644.1|29532.1|10
1652610200000|2022-05-15 10:23:20|29646.2|29534.2|29645.8|29533.8|29646.2|29534.2|29645.8|29533.8|4
1652610210000|2022-05-15 10:23:30|29645.6|29533.6|29652.3|29540.3|29652.5|29540.5|29645.6|29533.6|22
1652610220000|2022-05-15 10:23:40|29652.4|29540.4|29644.9|29532.9|29652.4|29540.4|29644.7|29532.7|25
1652610230000|2022-05-15 10:23:50|29645|29533|29645.8|29533.8|29646.2|29534.2|29644.9|29532.9|17
1652610240000|2022-05-15 10:24:00|29645.7|29533.7|29645.3|29533.3|29646.2|29534.2|29644.1|29532.1|12
1652610250000|2022-05-15 10:24:10|29644.6|29532.6|29645.1|29533.1|29645.4|29533.4|29643.3|29531.3|14
1652610260000|2022-05-15 10:24:20|29645.5|29533.5|29644.9|29532.9|29645.5|29533.5|29644.9|29532.9|2
1652610270000|2022-05-15 10:24:30|29645.5|29533.5|29645.1|29533.1|29645.5|29533.5|29644.7|29532.7|6
1652610280000|2022-05-15 10:24:40|29645.7|29533.7|29644.7|29532.7|29645.7|29533.7|29644.6|29532.6|5
1652610290000|2022-05-15 10:24:50|29644.3|29532.3|29644.1|29532.1|29644.3|29532.3|29644.1|29532.1|2
1652610300000|2022-05-15 10:25:00|29644.8|29532.8|29649.4|29537.4|29649.9|29537.9|29644.6|29532.6|17
1652610310000|2022-05-15 10:25:10|29651.5|29539.5|29651.3|29539.3|29655.3|29543.3|29651.1|29539.1|21
1652610320000|2022-05-15 10:25:20|29651.5|29539.5|29654.9|29542.9|29655.7|29543.7|29651.5|29539.5|21
1652610330000|2022-05-15 10:25:30|29655.1|29543.1|29655.4|29543.4|29655.4|29543.4|29655.1|29543.1|10
1652610340000|2022-05-15 10:25:40|29655.3|29543.3|29662.3|29550.3|29662.3|29550.3|29655.3|29543.3|15
1652610350000|2022-05-15 10:25:50|29662.2|29550.2|29664|29552|29664.3|29552.3|29660.4|29548.4|22
1652610360000|2022-05-15 10:26:00|29663|29551|29664.6|29552.6|29666|29554|29663|29551|7
1652610370000|2022-05-15 10:26:10|29665|29553|29666.3|29554.3|29666.4|29554.4|29665|29553|12
1652610380000|2022-05-15 10:26:20|29666|29554|29659.7|29547.7|29666|29554|29659.7|29547.7|9
1652610400000|2022-05-15 10:26:40|29659.6|29547.6|29659|29547|29666.2|29554.2|29658.9|29546.9|20
1652610410000|2022-05-15 10:26:50|29659.3|29547.3|29659.8|29547.8|29659.8|29547.8|29659.3|29547.3|3
1652610420000|2022-05-15 10:27:00|29659.9|29547.9|29659.4|29547.4|29660|29548|29659.4|29547.4|12
1652610430000|2022-05-15 10:27:10|29659.6|29547.6|29660.6|29548.6|29660.6|29548.6|29659.5|29547.5|14
1652610440000|2022-05-15 10:27:20|29660.5|29548.5|29665.3|29553.3|29665.3|29553.3|29659.5|29547.5|24
1652610450000|2022-05-15 10:27:30|29664.8|29552.8|29664.4|29552.4|29665.3|29553.3|29663.8|29551.8|19
1652610460000|2022-05-15 10:27:40|29664.3|29552.3|29664|29552|29664.7|29552.7|29663.6|29551.6|20
1652610470000|2022-05-15 10:27:50|29664.8|29552.8|29664.4|29552.4|29666.3|29554.3|29664.4|29552.4|17
1652610480000|2022-05-15 10:28:00|29664.6|29552.6|29666.5|29554.5|29666.7|29554.7|29664.1|29552.1|16
1652610490000|2022-05-15 10:28:10|29666.6|29554.6|29665.4|29553.4|29666.7|29554.7|29665.3|29553.3|20
1652610500000|2022-05-15 10:28:20|29665.7|29553.7|29668.5|29556.5|29669.8|29557.8|29665.7|29553.7|23
1652610510000|2022-05-15 10:28:30|29668.2|29556.2|29666.4|29554.4|29669.2|29557.2|29666|29554|24
1652610520000|2022-05-15 10:28:40|29666.9|29554.9|29667.5|29555.5|29668.5|29556.5|29665.9|29553.9|22
1652610530000|2022-05-15 10:28:50|29667.3|29555.3|29671.9|29559.9|29672.3|29560.3|29666.9|29554.9|20
1652610540000|2022-05-15 10:29:00|29671.8|29559.8|29672.5|29560.5|29673|29561|29670.4|29558.4|17
1652610550000|2022-05-15 10:29:10|29672.9|29560.9|29666.4|29554.4|29672.9|29560.9|29666.3|29554.3|22
1652610560000|2022-05-15 10:29:20|29666.6|29554.6|29661.6|29549.6|29666.6|29554.6|29656.4|29544.4|35
1652610570000|2022-05-15 10:29:30|29661.4|29549.4|29663.1|29551.1|29667.9|29555.9|29661.3|29549.3|31
1652610580000|2022-05-15 10:29:40|29663.2|29551.2|29662.4|29550.4|29663.4|29551.4|29661.1|29549.1|17
1652610590000|2022-05-15 10:29:50|29662.6|29550.6|29667.5|29555.5|29667.5|29555.5|29662.1|29550.1|25
1652610600000|2022-05-15 10:30:00|29667.4|29555.4|29663.8|29551.8|29667.5|29555.5|29658.1|29546.1|33
1652610610000|2022-05-15 10:30:10|29663.3|29551.3|29660.1|29548.1|29663.3|29551.3|29659.6|29547.6|18
1652610620000|2022-05-15 10:30:20|29659.8|29547.8|29660|29548|29660.7|29548.7|29659.3|29547.3|13
1652610630000|2022-05-15 10:30:30|29659.9|29547.9|29660.4|29548.4|29662.9|29550.9|29659.9|29547.9|16
1652610640000|2022-05-15 10:30:40|29660.5|29548.5|29660.3|29548.3|29662.7|29550.7|29660.3|29548.3|27
1652610650000|2022-05-15 10:30:50|29660.1|29548.1|29659.8|29547.8|29660.1|29548.1|29657.9|29545.9|22
1652610660000|2022-05-15 10:31:00|29659.3|29547.3|29661.8|29549.8|29661.8|29549.8|29656.3|29544.3|23
1652610670000|2022-05-15 10:31:10|29661.9|29549.9|29661|29549|29662.4|29550.4|29660.8|29548.8|12
1652610680000|2022-05-15 10:31:20|29661.1|29549.1|29660.4|29548.4|29661.1|29549.1|29660.4|29548.4|6
1652610690000|2022-05-15 10:31:30|29660.5|29548.5|29660.5|29548.5|29660.8|29548.8|29660.4|29548.4|8
1652610700000|2022-05-15 10:31:40|29660.4|29548.4|29659.1|29547.1|29660.4|29548.4|29657.8|29545.8|10
1652610720000|2022-05-15 10:32:00|29656.5|29544.5|29646.1|29534.1|29656.5|29544.5|29646|29534|13
1652610730000|2022-05-15 10:32:10|29646.3|29534.3|29643.8|29531.8|29646.3|29534.3|29642.3|29530.3|29
1652610740000|2022-05-15 10:32:20|29642.7|29530.7|29627.8|29515.8|29643.3|29531.3|29627.8|29515.8|32
1652610750000|2022-05-15 10:32:30|29626.7|29514.7|29589|29477|29626.7|29514.7|29589|29477|34
1652610760000|2022-05-15 10:32:40|29587.6|29475.6|29608.9|29496.9|29612.3|29500.3|29587.2|29475.2|32
1652610770000|2022-05-15 10:32:50|29609.3|29497.3|29592.7|29480.7|29609.4|29497.4|29592.7|29480.7|35
1652610780000|2022-05-15 10:33:00|29592.6|29480.6|29606.6|29494.6|29606.6|29494.6|29591.8|29479.8|31
1652610790000|2022-05-15 10:33:10|29607.1|29495.1|29611.7|29499.7|29616|29504|29607.1|29495.1|33
1652610800000|2022-05-15 10:33:20|29611.4|29499.4|29617|29505|29617.1|29505.1|29611.3|29499.3|24
1652610810000|2022-05-15 10:33:30|29617.2|29505.2|29621|29509|29621.9|29509.9|29614.3|29502.3|30
1652610820000|2022-05-15 10:33:40|29620.4|29508.4|29617|29505|29620.7|29508.7|29616.7|29504.7|23
1652610830000|2022-05-15 10:33:50|29616.9|29504.9|29621.5|29509.5|29621.5|29509.5|29616.9|29504.9|13
1652610840000|2022-05-15 10:34:00|29621.8|29509.8|29616.2|29504.2|29622.2|29510.2|29613.5|29501.5|29
1652610850000|2022-05-15 10:34:10|29615.8|29503.8|29624.9|29512.9|29624.9|29512.9|29615.3|29503.3|28
1652610860000|2022-05-15 10:34:20|29625|29513|29629.3|29517.3|29630.3|29518.3|29624.6|29512.6|26
1652610870000|2022-05-15 10:34:30|29630.3|29518.3|29634.4|29522.4|29634.4|29522.4|29629|29517|19
1652610880000|2022-05-15 10:34:40|29634.5|29522.5|29633.5|29521.5|29635.6|29523.6|29633.2|29521.2|28
1652610890000|2022-05-15 10:34:50|29633.4|29521.4|29633.7|29521.7|29633.7|29521.7|29632.9|29520.9|24
1652610900000|2022-05-15 10:35:00|29633.5|29521.5|29632.1|29520.1|29633.7|29521.7|29628.2|29516.2|27
1652610910000|2022-05-15 10:35:10|29632.3|29520.3|29636.2|29524.2|29636.2|29524.2|29631.7|29519.7|21
1652610920000|2022-05-15 10:35:20|29636.6|29524.6|29636.7|29524.7|29636.9|29524.9|29635.7|29523.7|16
1652610930000|2022-05-15 10:35:30|29636.8|29524.8|29644.4|29532.4|29648.7|29536.7|29636.8|29524.8|24
1652610940000|2022-05-15 10:35:40|29644.5|29532.5|29647.7|29535.7|29648.1|29536.1|29644.5|29532.5|9
1652610950000|2022-05-15 10:35:50|29649.1|29537.1|29639.8|29527.8|29649.1|29537.1|29639.8|29527.8|18
1652610960000|2022-05-15 10:36:00|29640.3|29528.3|29647.6|29535.6|29647.6|29535.6|29640.3|29528.3|9
1652610970000|2022-05-15 10:36:10|29647.5|29535.5|29656.3|29544.3|29656.3|29544.3|29647|29535|18
1652610980000|2022-05-15 10:36:20|29656.9|29544.9|29654.7|29542.7|29656.9|29544.9|29653.1|29541.1|25
1652610990000|2022-05-15 10:36:30|29654.3|29542.3|29658.9|29546.9|29658.9|29546.9|29654.3|29542.3|12
1652611000000|2022-05-15 10:36:40|29659.7|29547.7|29660|29548|29660.3|29548.3|29659.7|29547.7|7
1652611010000|2022-05-15 10:36:50|29660.1|29548.1|29664.9|29552.9|29664.9|29552.9|29660.1|29548.1|26
1652611020000|2022-05-15 10:37:00|29665|29553|29666.1|29554.1|29666.5|29554.5|29663.6|29551.6|9
1652611030000|2022-05-15 10:37:10|29665.2|29553.2|29669|29557|29669.7|29557.7|29663.6|29551.6|23
1652611040000|2022-05-15 10:37:20|29669.1|29557.1|29669.8|29557.8|29669.8|29557.8|29669.1|29557.1|2
1652611050000|2022-05-15 10:37:30|29669|29557|29669.2|29557.2|29669.2|29557.2|29669|29557|9
1652611060000|2022-05-15 10:37:40|29674.3|29562.3|29665.7|29553.7|29674.3|29562.3|29663.9|29551.9|22
1652611070000|2022-05-15 10:37:50|29665.2|29553.2|29667.7|29555.7|29672|29560|29665.2|29553.2|28
1652611080000|2022-05-15 10:38:00|29668.8|29556.8|29671.5|29559.5|29672.2|29560.2|29668.8|29556.8|13
1652611090000|2022-05-15 10:38:10|29673|29561|29677.7|29565.7|29677.7|29565.7|29672.1|29560.1|25
1652611100000|2022-05-15 10:38:20|29678.1|29566.1|29677.5|29565.5|29682.9|29570.9|29675.9|29563.9|24
1652611110000|2022-05-15 10:38:30|29676.2|29564.2|29681.1|29569.1|29681.8|29569.8|29675.6|29563.6|18
1652611120000|2022-05-15 10:38:40|29680.8|29568.8|29681|29569|29681|29569|29680|29568|19
1652611130000|2022-05-15 10:38:50|29681.3|29569.3|29684.8|29572.8|29684.8|29572.8|29680.8|29568.8|21
1652611140000|2022-05-15 10:39:00|29684.9|29572.9|29686.1|29574.1|29686.1|29574.1|29684.6|29572.6|13
1652611150000|2022-05-15 10:39:10|29685.9|29573.9|29690.4|29578.4|29691.1|29579.1|29685|29573|19
1652611160000|2022-05-15 10:39:20|29690.5|29578.5|29686.1|29574.1|29690.7|29578.7|29686.1|29574.1|13
1652611170000|2022-05-15 10:39:30|29686.8|29574.8|29692.4|29580.4|29692.4|29580.4|29686.8|29574.8|14
1652611180000|2022-05-15 10:39:40|29692.5|29580.5|29694.6|29582.6|29694.7|29582.7|29691.6|29579.6|21
1652611190000|2022-05-15 10:39:50|29694.8|29582.8|29693.4|29581.4|29695.6|29583.6|29690.9|29578.9|26
1652611200000|2022-05-15 10:40:00|29693.5|29581.5|29701|29589|29703.9|29591.9|29691.7|29579.7|27
1652611210000|2022-05-15 10:40:10|29701.1|29589.1|29700.2|29588.2|29701.6|29589.6|29699.1|29587.1|24
1652611220000|2022-05-15 10:40:20|29699.1|29587.1|29701.1|29589.1|29706|29594|29699.1|29587.1|15
1652611230000|2022-05-15 10:40:30|29702.4|29590.4|29719|29607|29719.9|29607.9|29701|29589|25
1652611240000|2022-05-15 10:40:40|29719.1|29607.1|29721.6|29609.6|29721.6|29609.6|29714.8|29602.8|29
1652611250000|2022-05-15 10:40:50|29720.3|29608.3|29714.4|29602.4|29721.6|29609.6|29711|29599|26
1652611260000|2022-05-15 10:41:00|29710.5|29598.5|29714.2|29602.2|29717.1|29605.1|29710.5|29598.5|23
1652611270000|2022-05-15 10:41:10|29714.1|29602.1|29707.4|29595.4|29714.8|29602.8|29707.4|29595.4|20
1652611280000|2022-05-15 10:41:20|29707.6|29595.6|29695.5|29583.5|29711.7|29599.7|29695.1|29583.1|36
1652611290000|2022-05-15 10:41:30|29695.6|29583.6|29696.7|29584.7|29696.8|29584.8|29694.7|29582.7|18
1652611300000|2022-05-15 10:41:40|29696.8|29584.8|29700.5|29588.5|29700.5|29588.5|29694|29582|18
1652611310000|2022-05-15 10:41:50|29700.7|29588.7|29705.6|29593.6|29706.3|29594.3|29700.2|29588.2|26
1652611320000|2022-05-15 10:42:00|29705.9|29593.9|29703.8|29591.8|29705.9|29593.9|29700.6|29588.6|29
1652611330000|2022-05-15 10:42:10|29704.5|29592.5|29702.7|29590.7|29704.5|29592.5|29697.6|29585.6|34
1652611340000|2022-05-15 10:42:20|29704.3|29592.3|29708.7|29596.7|29709.3|29597.3|29704|29592|27
1652611350000|2022-05-15 10:42:30|29708.6|29596.6|29709.4|29597.4|29709.4|29597.4|29704.6|29592.6|19
1652611360000|2022-05-15 10:42:40|29709.3|29597.3|29704.2|29592.2|29709.3|29597.3|29699.2|29587.2|24
1652611370000|2022-05-15 10:42:50|29705|29593|29703.3|29591.3|29708.4|29596.4|29702.4|29590.4|31
1652611380000|2022-05-15 10:43:00|29703.2|29591.2|29701.3|29589.3|29703.3|29591.3|29701.3|29589.3|14
1652611390000|2022-05-15 10:43:10|29701.6|29589.6|29709.5|29597.5|29709.6|29597.6|29701.6|29589.6|22
1652611400000|2022-05-15 10:43:20|29708.2|29596.2|29705|29593|29710.4|29598.4|29705|29593|20
1652611410000|2022-05-15 10:43:30|29705.1|29593.1|29705.4|29593.4|29706.5|29594.5|29704.9|29592.9|20
1652611420000|2022-05-15 10:43:40|29705.2|29593.2|29706|29594|29707|29595|29705.2|29593.2|17
1652611430000|2022-05-15 10:43:50|29706.8|29594.8|29710|29598|29710.1|29598.1|29706.4|29594.4|23
1652611440000|2022-05-15 10:44:00|29710.3|29598.3|29717.4|29605.4|29720.8|29608.8|29709.8|29597.8|36
1652611450000|2022-05-15 10:44:10|29713.2|29601.2|29717.9|29605.9|29717.9|29605.9|29712.2|29600.2|18
1652611460000|2022-05-15 10:44:20|29718.2|29606.2|29713.6|29601.6|29720.3|29608.3|29712.7|29600.7|25
1652611470000|2022-05-15 10:44:30|29713.5|29601.5|29720.2|29608.2|29721.1|29609.1|29713.5|29601.5|18
1652611480000|2022-05-15 10:44:40|29720.1|29608.1|29717.1|29605.1|29720.2|29608.2|29713.7|29601.7|23
1652611490000|2022-05-15 10:44:50|29717.3|29605.3|29718.7|29606.7|29720|29608|29716.6|29604.6|17
1652611500000|2022-05-15 10:45:00|29719.1|29607.1|29723.8|29611.8|29724.6|29612.6|29719.1|29607.1|23
1652611510000|2022-05-15 10:45:10|29724.7|29612.7|29721|29609|29725.3|29613.3|29720.8|29608.8|20
1652611520000|2022-05-15 10:45:20|29720.8|29608.8|29721.8|29609.8|29721.9|29609.9|29720.8|29608.8|13
1652611530000|2022-05-15 10:45:30|29721.5|29609.5|29721.7|29609.7|29721.8|29609.8|29721.4|29609.4|6
1652611540000|2022-05-15 10:45:40|29721.2|29609.2|29721.7|29609.7|29721.7|29609.7|29721.2|29609.2|2
1652611550000|2022-05-15 10:45:50|29721.2|29609.2|29721.3|29609.3|29721.7|29609.7|29721.2|29609.2|3
1652611560000|2022-05-15 10:46:00|29721.2|29609.2|29706.8|29594.8|29721.2|29609.2|29706.8|29594.8|25
1652611570000|2022-05-15 10:46:10|29708.8|29596.8|29717.3|29605.3|29717.3|29605.3|29708.8|29596.8|28
1652611580000|2022-05-15 10:46:20|29716.8|29604.8|29712.6|29600.6|29717.4|29605.4|29711|29599|27
1652611590000|2022-05-15 10:46:30|29712.9|29600.9|29711.9|29599.9|29713.4|29601.4|29711.9|29599.9|22
1652611600000|2022-05-15 10:46:40|29711.8|29599.8|29709.8|29597.8|29712.9|29600.9|29709.8|29597.8|24
1652611610000|2022-05-15 10:46:50|29709.7|29597.7|29708.8|29596.8|29709.7|29597.7|29707.2|29595.2|22
1652611620000|2022-05-15 10:47:00|29708|29596|29708.2|29596.2|29710.3|29598.3|29708|29596|18
1652611630000|2022-05-15 10:47:10|29707.7|29595.7|29708.6|29596.6|29708.7|29596.7|29707.5|29595.5|18
1652611640000|2022-05-15 10:47:20|29708.7|29596.7|29709.9|29597.9|29709.9|29597.9|29708.7|29596.7|17
1652611650000|2022-05-15 10:47:30|29709.8|29597.8|29709.4|29597.4|29709.8|29597.8|29708|29596|17
1652611660000|2022-05-15 10:47:40|29709.7|29597.7|29713.3|29601.3|29713.4|29601.4|29709.6|29597.6|18
1652611670000|2022-05-15 10:47:50|29713.4|29601.4|29716.7|29604.7|29716.7|29604.7|29711.8|29599.8|17
1652611680000|2022-05-15 10:48:00|29717.7|29605.7|29725.2|29613.2|29725.9|29613.9|29717.7|29605.7|26
1652611690000|2022-05-15 10:48:10|29726.1|29614.1|29737.6|29625.6|29738.1|29626.1|29726.1|29614.1|30
1652611700000|2022-05-15 10:48:20|29737.5|29625.5|29759|29647|29760.7|29648.7|29737.5|29625.5|28
1652611710000|2022-05-15 10:48:30|29760.6|29648.6|29803.5|29691.5|29804.6|29692.6|29754.3|29642.3|38
1652611720000|2022-05-15 10:48:40|29802.7|29690.7|29831.4|29719.4|29835|29723|29802.6|29690.6|36
1652611730000|2022-05-15 10:48:50|29827.9|29715.9|29816.8|29704.8|29829.5|29717.5|29816.6|29704.6|37
1652611740000|2022-05-15 10:49:00|29817.7|29705.7|29814.4|29702.4|29820.9|29708.9|29813.1|29701.1|35
1652611750000|2022-05-15 10:49:10|29814.2|29702.2|29816.1|29704.1|29816.1|29704.1|29805.9|29693.9|36
1652611760000|2022-05-15 10:49:20|29816.9|29704.9|29822.7|29710.7|29824.2|29712.2|29816.6|29704.6|31
1652611770000|2022-05-15 10:49:30|29822|29710|29824.1|29712.1|29828.7|29716.7|29822|29710|30
1652611780000|2022-05-15 10:49:40|29824.3|29712.3|29816.7|29704.7|29824.6|29712.6|29816.5|29704.5|29
1652611790000|2022-05-15 10:49:50|29816.9|29704.9|29810|29698|29817.8|29705.8|29807.5|29695.5|31
1652611800000|2022-05-15 10:50:00|29810.8|29698.8|29809.3|29697.3|29812.3|29700.3|29808.3|29696.3|25
1652611810000|2022-05-15 10:50:10|29809.4|29697.4|29808.8|29696.8|29811.5|29699.5|29808.2|29696.2|31
1652611820000|2022-05-15 10:50:20|29808.5|29696.5|29820.7|29708.7|29820.7|29708.7|29808.5|29696.5|26
1652611830000|2022-05-15 10:50:30|29821|29709|29861.2|29749.2|29865.4|29753.4|29821|29709|35
1652611840000|2022-05-15 10:50:40|29860.8|29748.8|29864.7|29752.7|29871.1|29759.1|29855.3|29743.3|33
1652611850000|2022-05-15 10:50:50|29865.3|29753.3|29858.2|29746.2|29873.5|29761.5|29857|29745|37
1652611860000|2022-05-15 10:51:00|29858.1|29746.1|29864.6|29752.6|29867.2|29755.2|29858|29746|29
1652611870000|2022-05-15 10:51:10|29864.7|29752.7|29876.5|29764.5|29891.1|29779.1|29858.4|29746.4|37
1652611880000|2022-05-15 10:51:20|29870.9|29758.9|29875.8|29763.8|29882.4|29770.4|29865.5|29753.5|34
1652611890000|2022-05-15 10:51:30|29876.1|29764.1|29889.9|29777.9|29893.2|29781.2|29876.1|29764.1|38
1652611900000|2022-05-15 10:51:40|29892|29780|29893.2|29781.2|29893.4|29781.4|29887.9|29775.9|32
1652611910000|2022-05-15 10:51:50|29891.9|29779.9|29891.7|29779.7|29896.1|29784.1|29891.2|29779.2|29
1652611920000|2022-05-15 10:52:00|29891.3|29779.3|29882|29770|29894.4|29782.4|29881.2|29769.2|37
1652611930000|2022-05-15 10:52:10|29882.1|29770.1|29887.4|29775.4|29887.4|29775.4|29879.5|29767.5|31
1652611940000|2022-05-15 10:52:20|29888.3|29776.3|29888.1|29776.1|29893.4|29781.4|29888|29776|31
1652611950000|2022-05-15 10:52:30|29887.2|29775.2|29884.8|29772.8|29888|29776|29883.2|29771.2|30
1652611960000|2022-05-15 10:52:40|29884|29772|29880.8|29768.8|29884|29772|29879.2|29767.2|27
1652611970000|2022-05-15 10:52:50|29881.3|29769.3|29883|29771|29886.3|29774.3|29880.3|29768.3|26
1652611980000|2022-05-15 10:53:00|29882.7|29770.7|29871.6|29759.6|29882.9|29770.9|29867.4|29755.4|30
1652611990000|2022-05-15 10:53:10|29875.1|29763.1|29873|29761|29875.1|29763.1|29870.7|29758.7|28
1652612000000|2022-05-15 10:53:20|29873.1|29761.1|29878.4|29766.4|29878.4|29766.4|29870.6|29758.6|34
1652612010000|2022-05-15 10:53:30|29877.3|29765.3|29874.4|29762.4|29883.5|29771.5|29873.4|29761.4|32
1652612020000|2022-05-15 10:53:40|29874.5|29762.5|29870.5|29758.5|29880.6|29768.6|29870.5|29758.5|32
1652612030000|2022-05-15 10:53:50|29870.2|29758.2|29866|29754|29870.4|29758.4|29863.6|29751.6|31
1652612040000|2022-05-15 10:54:00|29866.2|29754.2|29860.5|29748.5|29867.1|29755.1|29860.5|29748.5|24
1652612050000|2022-05-15 10:54:10|29862.4|29750.4|29858.2|29746.2|29864.2|29752.2|29857.5|29745.5|33
1652612060000|2022-05-15 10:54:20|29857.7|29745.7|29868.2|29756.2|29868.2|29756.2|29857.7|29745.7|24
1652612070000|2022-05-15 10:54:30|29868.3|29756.3|29864.5|29752.5|29868.3|29756.3|29862.2|29750.2|38
1652612080000|2022-05-15 10:54:40|29863|29751|29861|29749|29864.5|29752.5|29861|29749|27
1652612090000|2022-05-15 10:54:50|29861.4|29749.4|29854.3|29742.3|29861.4|29749.4|29854.3|29742.3|28
1652612100000|2022-05-15 10:55:00|29855.5|29743.5|29855.3|29743.3|29857.3|29745.3|29854.8|29742.8|36
1652612110000|2022-05-15 10:55:10|29855.4|29743.4|29862.6|29750.6|29864.8|29752.8|29854.8|29742.8|26
1652612120000|2022-05-15 10:55:20|29858.4|29746.4|29851.6|29739.6|29858.4|29746.4|29850.4|29738.4|27
1652612130000|2022-05-15 10:55:30|29851.2|29739.2|29834.8|29722.8|29851.7|29739.7|29834.8|29722.8|27
1652612140000|2022-05-15 10:55:40|29836.2|29724.2|29828.5|29716.5|29836.8|29724.8|29828.5|29716.5|30
1652612150000|2022-05-15 10:55:50|29828.9|29716.9|29822.2|29710.2|29829.1|29717.1|29821.2|29709.2|33
1652612160000|2022-05-15 10:56:00|29825.7|29713.7|29831.1|29719.1|29834.4|29722.4|29825.7|29713.7|34
1652612170000|2022-05-15 10:56:10|29832.4|29720.4|29832.7|29720.7|29833|29721|29823.2|29711.2|32
1652612180000|2022-05-15 10:56:20|29833|29721|29838.4|29726.4|29838.7|29726.7|29833|29721|27
1652612190000|2022-05-15 10:56:30|29838.5|29726.5|29854.6|29742.6|29856.8|29744.8|29838.3|29726.3|26
1652612200000|2022-05-15 10:56:40|29854.7|29742.7|29855.3|29743.3|29856.8|29744.8|29850.1|29738.1|33
1652612210000|2022-05-15 10:56:50|29855.7|29743.7|29856.3|29744.3|29856.3|29744.3|29855.4|29743.4|9
1652612220000|2022-05-15 10:57:00|29856.4|29744.4|29853.9|29741.9|29857.4|29745.4|29852.8|29740.8|23
1652612230000|2022-05-15 10:57:10|29854|29742|29858.4|29746.4|29858.4|29746.4|29853.4|29741.4|22
1652612240000|2022-05-15 10:57:20|29858.5|29746.5|29866.2|29754.2|29867.6|29755.6|29857.2|29745.2|27
1652612250000|2022-05-15 10:57:30|29865.9|29753.9|29887.6|29775.6|29891.9|29779.9|29865.7|29753.7|34
1652612260000|2022-05-15 10:57:40|29887.7|29775.7|29916.1|29804.1|29917.3|29805.3|29887.7|29775.7|35
1652612270000|2022-05-15 10:57:50|29917.3|29805.3|29907.2|29795.2|29917.3|29805.3|29907.2|29795.2|33
1652612280000|2022-05-15 10:58:00|29907.6|29795.6|29883.5|29771.5|29911.4|29799.4|29883.5|29771.5|37
1652612290000|2022-05-15 10:58:10|29883.2|29771.2|29902.7|29790.7|29902.7|29790.7|29882.1|29770.1|38
1652612300000|2022-05-15 10:58:20|29902|29790|29909|29797|29910.5|29798.5|29901.7|29789.7|36
1652612310000|2022-05-15 10:58:30|29908.6|29796.6|29913.6|29801.6|29913.6|29801.6|29906.8|29794.8|31
1652612320000|2022-05-15 10:58:40|29912.9|29800.9|29910.5|29798.5|29912.9|29800.9|29907.3|29795.3|37
1652612330000|2022-05-15 10:58:50|29911.8|29799.8|29921.4|29809.4|29924|29812|29911.8|29799.8|32
1652612340000|2022-05-15 10:59:00|29921.6|29809.6|29935.8|29823.8|29940.4|29828.4|29921.6|29809.6|32
1652612350000|2022-05-15 10:59:10|29934.4|29822.4|29921.5|29809.5|29934.4|29822.4|29907.8|29795.8|36
1652612360000|2022-05-15 10:59:20|29921.6|29809.6|29931.3|29819.3|29934.8|29822.8|29912.3|29800.3|29
1652612370000|2022-05-15 10:59:30|29930.7|29818.7|29951|29839|29951.2|29839.2|29928.4|29816.4|28
1652612380000|2022-05-15 10:59:40|29950.5|29838.5|29951.5|29839.5|29953.7|29841.7|29945.1|29833.1|34
1652612390000|2022-05-15 10:59:50|29952.2|29840.2|29954|29842|29955.2|29843.2|29949.3|29837.3|30
1652612400000|2022-05-15 11:00:00|29954.4|29842.4|29945.6|29833.6|29955.9|29843.9|29945.6|29833.6|32
1652612410000|2022-05-15 11:00:10|29945.5|29833.5|29940.3|29828.3|29945.5|29833.5|29938.9|29826.9|27
1652612420000|2022-05-15 11:00:20|29940.4|29828.4|29929.7|29817.7|29940.4|29828.4|29928.1|29816.1|36
1652612430000|2022-05-15 11:00:30|29927.4|29815.4|29934.4|29822.4|29938.1|29826.1|29927.1|29815.1|28
1652612440000|2022-05-15 11:00:40|29934.6|29822.6|29927.4|29815.4|29938.2|29826.2|29927.4|29815.4|34
1652612450000|2022-05-15 11:00:50|29927.7|29815.7|29920.2|29808.2|29927.7|29815.7|29919.9|29807.9|25
1652612460000|2022-05-15 11:01:00|29920.4|29808.4|29920.4|29808.4|29922.3|29810.3|29918.1|29806.1|18
1652612470000|2022-05-15 11:01:10|29919.7|29807.7|29920.4|29808.4|29922.2|29810.2|29919.3|29807.3|20
1652612480000|2022-05-15 11:01:20|29921.4|29809.4|29916|29804|29921.7|29809.7|29914.9|29802.9|12
1652612490000|2022-05-15 11:01:30|29915.4|29803.4|29914.5|29802.5|29917.6|29805.6|29914.4|29802.4|24
1652612500000|2022-05-15 11:01:40|29913.5|29801.5|29911.7|29799.7|29914.5|29802.5|29909.7|29797.7|22
1652612510000|2022-05-15 11:01:50|29911|29799|29916.5|29804.5|29916.5|29804.5|29909.8|29797.8|33
1652612520000|2022-05-15 11:02:00|29917.3|29805.3|29922.6|29810.6|29924|29812|29917.3|29805.3|32
1652612530000|2022-05-15 11:02:10|29922|29810|29939.8|29827.8|29944.1|29832.1|29920.9|29808.9|34
1652612540000|2022-05-15 11:02:20|29937.9|29825.9|29941.5|29829.5|29946.9|29834.9|29937.7|29825.7|26
1652612550000|2022-05-15 11:02:30|29943.4|29831.4|29961.6|29849.6|29961.6|29849.6|29941.4|29829.4|33
1652612560000|2022-05-15 11:02:40|29961|29849|29984.4|29872.4|29985.1|29873.1|29961|29849|38
1652612570000|2022-05-15 11:02:50|29984.1|29872.1|29988.4|29876.4|29989.3|29877.3|29983.7|29871.7|28
1652612580000|2022-05-15 11:03:00|29988.7|29876.7|29969.4|29857.4|29988.9|29876.9|29969|29857|35
1652612590000|2022-05-15 11:03:10|29967.7|29855.7|29950.9|29838.9|29967.7|29855.7|29950|29838|33
1652612600000|2022-05-15 11:03:20|29950.8|29838.8|29947.2|29835.2|29953.5|29841.5|29947|29835|28
1652612610000|2022-05-15 11:03:30|29945.8|29833.8|29940.7|29828.7|29946.4|29834.4|29940.7|29828.7|26
1652612620000|2022-05-15 11:03:40|29940.5|29828.5|29944.5|29832.5|29945.5|29833.5|29939.9|29827.9|21
1652612630000|2022-05-15 11:03:50|29945.1|29833.1|29942.1|29830.1|29946.5|29834.5|29941|29829|27
1652612640000|2022-05-15 11:04:00|29942.4|29830.4|29942.2|29830.2|29943.1|29831.1|29939.5|29827.5|20
1652612650000|2022-05-15 11:04:10|29942.3|29830.3|29935.9|29823.9|29942.4|29830.4|29935.8|29823.8|15
1652612660000|2022-05-15 11:04:20|29935.8|29823.8|29933.3|29821.3|29936|29824|29933.2|29821.2|15
1652612670000|2022-05-15 11:04:30|29932.5|29820.5|29929.3|29817.3|29932.9|29820.9|29928.8|29816.8|33
1652612680000|2022-05-15 11:04:40|29929.2|29817.2|29933.5|29821.5|29934.9|29822.9|29928.4|29816.4|23
1652612690000|2022-05-15 11:04:50|29933.7|29821.7|29933.4|29821.4|29933.7|29821.7|29932.6|29820.6|18
1652612700000|2022-05-15 11:05:00|29932.8|29820.8|29931.7|29819.7|29934.7|29822.7|29929|29817|22
1652612710000|2022-05-15 11:05:10|29930.1|29818.1|29930.4|29818.4|29931.4|29819.4|29929.7|29817.7|19
1652612720000|2022-05-15 11:05:20|29930.1|29818.1|29926|29814|29930.4|29818.4|29925.4|29813.4|19
1652612730000|2022-05-15 11:05:30|29926.1|29814.1|29928.4|29816.4|29930.6|29818.6|29925.5|29813.5|17
1652612740000|2022-05-15 11:05:40|29929.1|29817.1|29923.1|29811.1|29929.9|29817.9|29923.1|29811.1|33
1652612750000|2022-05-15 11:05:50|29922.7|29810.7|29925.6|29813.6|29926.6|29814.6|29921.8|29809.8|30
1652612760000|2022-05-15 11:06:00|29925.7|29813.7|29923.3|29811.3|29925.7|29813.7|29922.6|29810.6|31
1652612770000|2022-05-15 11:06:10|29923.8|29811.8|29924.7|29812.7|29925.4|29813.4|29923.3|29811.3|17
1652612780000|2022-05-15 11:06:20|29925.1|29813.1|29925.1|29813.1|29925.3|29813.3|29923.7|29811.7|20
1652612790000|2022-05-15 11:06:30|29924.4|29812.4|29928.3|29816.3|29930.1|29818.1|29921.5|29809.5|27
1652612800000|2022-05-15 11:06:40|29928.5|29816.5|29927.5|29815.5|29930.5|29818.5|29926.6|29814.6|33
1652612810000|2022-05-15 11:06:50|29927.8|29815.8|29928.4|29816.4|29929.8|29817.8|29927|29815|31
1652612820000|2022-05-15 11:07:00|29927.7|29815.7|29928.7|29816.7|29930.1|29818.1|29927.7|29815.7|26
1652612830000|2022-05-15 11:07:10|29929|29817|29927.9|29815.9|29929.1|29817.1|29927.7|29815.7|14
1652612840000|2022-05-15 11:07:20|29927.6|29815.6|29926.9|29814.9|29928.2|29816.2|29926.4|29814.4|22
1652612850000|2022-05-15 11:07:30|29926.8|29814.8|29926.6|29814.6|29927.1|29815.1|29926.1|29814.1|26
1652612860000|2022-05-15 11:07:40|29926.1|29814.1|29921.5|29809.5|29926.6|29814.6|29921|29809|24
1652612870000|2022-05-15 11:07:50|29921.4|29809.4|29920.8|29808.8|29921.5|29809.5|29920.7|29808.7|11
1652612880000|2022-05-15 11:08:00|29920.9|29808.9|29923.3|29811.3|29927.2|29815.2|29920.6|29808.6|23
1652612890000|2022-05-15 11:08:10|29923.6|29811.6|29925.9|29813.9|29926.1|29814.1|29921.7|29809.7|27
1652612900000|2022-05-15 11:08:20|29923.9|29811.9|29925.8|29813.8|29925.8|29813.8|29923.9|29811.9|24
1652612910000|2022-05-15 11:08:30|29925.7|29813.7|29928.9|29816.9|29928.9|29816.9|29925|29813|25
1652612920000|2022-05-15 11:08:40|29929|29817|29934|29822|29934.5|29822.5|29928.9|29816.9|26
1652612930000|2022-05-15 11:08:50|29934.1|29822.1|29936|29824|29937.2|29825.2|29933.7|29821.7|17
1652612940000|2022-05-15 11:09:00|29936.6|29824.6|29935.5|29823.5|29936.6|29824.6|29934.7|29822.7|16
1652612950000|2022-05-15 11:09:10|29935.3|29823.3|29934.9|29822.9|29936.4|29824.4|29933.7|29821.7|16
1652612960000|2022-05-15 11:09:20|29935.1|29823.1|29931.4|29819.4|29935.1|29823.1|29931.3|29819.3|17
1652612970000|2022-05-15 11:09:30|29931.7|29819.7|29938.6|29826.6|29940|29828|29931.7|29819.7|33
1652612980000|2022-05-15 11:09:40|29938.7|29826.7|29942.8|29830.8|29942.8|29830.8|29937.6|29825.6|17
1652612990000|2022-05-15 11:09:50|29944.2|29832.2|29943.6|29831.6|29946.2|29834.2|29943.6|29831.6|11
1652613000000|2022-05-15 11:10:00|29944.8|29832.8|29946.7|29834.7|29946.8|29834.8|29943.7|29831.7|14
1652613010000|2022-05-15 11:10:10|29947|29835|29947.5|29835.5|29947.5|29835.5|29946.8|29834.8|9
1652613020000|2022-05-15 11:10:20|29948.1|29836.1|29963.1|29851.1|29963.1|29851.1|29948.1|29836.1|25
1652613030000|2022-05-15 11:10:30|29963.5|29851.5|29969.1|29857.1|29972.6|29860.6|29963.5|29851.5|20
1652613040000|2022-05-15 11:10:40|29969|29857|29985.2|29873.2|29985.7|29873.7|29969|29857|28
1652613050000|2022-05-15 11:10:50|29985.5|29873.5|29981.2|29869.2|29985.8|29873.8|29978.7|29866.7|24
1652613060000|2022-05-15 11:11:00|29981.5|29869.5|29968.7|29856.7|29981.5|29869.5|29968|29856|32
1652613070000|2022-05-15 11:11:10|29968.6|29856.6|29960.6|29848.6|29969.6|29857.6|29960.3|29848.3|37
1652613080000|2022-05-15 11:11:20|29960.2|29848.2|29963.1|29851.1|29965|29853|29957.2|29845.2|30
1652613090000|2022-05-15 11:11:30|29964.6|29852.6|29968.9|29856.9|29970.8|29858.8|29964|29852|21
1652613100000|2022-05-15 11:11:40|29968.5|29856.5|29977|29865|29978|29866|29968.5|29856.5|32
1652613110000|2022-05-15 11:11:50|29976.4|29864.4|29976.6|29864.6|29977.4|29865.4|29975.3|29863.3|20
1652613120000|2022-05-15 11:12:00|29974.5|29862.5|29983|29871|29983|29871|29972.5|29860.5|22
1652613130000|2022-05-15 11:12:10|29983.6|29871.6|29982.8|29870.8|29985.3|29873.3|29980.7|29868.7|23
1652613140000|2022-05-15 11:12:20|29983.1|29871.1|29977.1|29865.1|29984.9|29872.9|29977.1|29865.1|32
1652613150000|2022-05-15 11:12:30|29976.9|29864.9|29959.5|29847.5|29976.9|29864.9|29959.5|29847.5|34
1652613160000|2022-05-15 11:12:40|29959.6|29847.6|29960.3|29848.3|29962.3|29850.3|29959.6|29847.6|24
1652613170000|2022-05-15 11:12:50|29960.2|29848.2|29956.9|29844.9|29960.6|29848.6|29956.7|29844.7|30
1652613180000|2022-05-15 11:13:00|29956.8|29844.8|29959.9|29847.9|29960.6|29848.6|29956.5|29844.5|26
1652613190000|2022-05-15 11:13:10|29960|29848|29959.6|29847.6|29962.7|29850.7|29955.3|29843.3|31
1652613200000|2022-05-15 11:13:20|29957.3|29845.3|29950|29838|29957.3|29845.3|29949.9|29837.9|29
1652613210000|2022-05-15 11:13:30|29949.9|29837.9|29944.5|29832.5|29951.1|29839.1|29944.5|29832.5|26
1652613220000|2022-05-15 11:13:40|29944.1|29832.1|29931.6|29819.6|29944.2|29832.2|29931.6|29819.6|29
1652613230000|2022-05-15 11:13:50|29931.2|29819.2|29927.6|29815.6|29931.2|29819.2|29926.2|29814.2|24
1652613240000|2022-05-15 11:14:00|29928.9|29816.9|29928.5|29816.5|29929.1|29817.1|29927.8|29815.8|6
1652613250000|2022-05-15 11:14:10|29928.4|29816.4|29910|29798|29928.4|29816.4|29910|29798|31
1652613260000|2022-05-15 11:14:20|29909|29797|29913.8|29801.8|29913.9|29801.9|29906.7|29794.7|32
1652613270000|2022-05-15 11:14:30|29913.9|29801.9|29921|29809|29921|29809|29913.6|29801.6|31
1652613280000|2022-05-15 11:14:40|29922.2|29810.2|29919.7|29807.7|29923.8|29811.8|29919|29807|25
1652613290000|2022-05-15 11:14:50|29919.9|29807.9|29904.9|29792.9|29919.9|29807.9|29904.9|29792.9|34
1652613300000|2022-05-15 11:15:00|29904.2|29792.2|29913.8|29801.8|29914.8|29802.8|29903.8|29791.8|33
1652613310000|2022-05-15 11:15:10|29914.1|29802.1|29911.9|29799.9|29914.1|29802.1|29909.4|29797.4|28
1652613320000|2022-05-15 11:15:20|29911.6|29799.6|29913.9|29801.9|29913.9|29801.9|29911.6|29799.6|25
1652613330000|2022-05-15 11:15:30|29913.6|29801.6|29906.7|29794.7|29914.3|29802.3|29906.7|29794.7|25
1652613340000|2022-05-15 11:15:40|29906.9|29794.9|29902.5|29790.5|29907.8|29795.8|29902.5|29790.5|27
1652613350000|2022-05-15 11:15:50|29902.4|29790.4|29902.1|29790.1|29904.1|29792.1|29899.8|29787.8|29
1652613360000|2022-05-15 11:16:00|29901.9|29789.9|29892|29780|29901.9|29789.9|29887.1|29775.1|35
1652613370000|2022-05-15 11:16:10|29890.9|29778.9|29885.8|29773.8|29890.9|29778.9|29884.5|29772.5|29
1652613380000|2022-05-15 11:16:20|29883.5|29771.5|29872|29760|29885.3|29773.3|29868.8|29756.8|33
1652613390000|2022-05-15 11:16:30|29877.1|29765.1|29879.3|29767.3|29884|29772|29875.5|29763.5|35
1652613400000|2022-05-15 11:16:40|29877.4|29765.4|29872.9|29760.9|29878.5|29766.5|29871|29759|18
1652613410000|2022-05-15 11:16:50|29872.8|29760.8|29875|29763|29875.2|29763.2|29869.9|29757.9|29
1652613420000|2022-05-15 11:17:00|29875.3|29763.3|29868.1|29756.1|29875.3|29763.3|29864.4|29752.4|23
1652613430000|2022-05-15 11:17:10|29867.9|29755.9|29866.7|29754.7|29867.9|29755.9|29866.1|29754.1|20
1652613440000|2022-05-15 11:17:20|29866.1|29754.1|29868.5|29756.5|29868.9|29756.9|29865.8|29753.8|23
1652613450000|2022-05-15 11:17:30|29868.4|29756.4|29868.2|29756.2|29868.7|29756.7|29867.3|29755.3|17
1652613460000|2022-05-15 11:17:40|29868.8|29756.8|29866.5|29754.5|29868.9|29756.9|29866.5|29754.5|17
1652613470000|2022-05-15 11:17:50|29866.3|29754.3|29865.7|29753.7|29866.4|29754.4|29863.8|29751.8|18
1652613480000|2022-05-15 11:18:00|29866.4|29754.4|29869.8|29757.8|29871|29759|29865.8|29753.8|32
1652613490000|2022-05-15 11:18:10|29869.9|29757.9|29869.2|29757.2|29874.7|29762.7|29869.2|29757.2|22
1652613500000|2022-05-15 11:18:20|29869.7|29757.7|29869|29757|29874.6|29762.6|29868.9|29756.9|26
1652613510000|2022-05-15 11:18:30|29869.1|29757.1|29875.4|29763.4|29875.4|29763.4|29869.1|29757.1|20
1652613520000|2022-05-15 11:18:40|29875.7|29763.7|29878.4|29766.4|29879.9|29767.9|29875.6|29763.6|30
1652613530000|2022-05-15 11:18:50|29878|29766|29874.8|29762.8|29879.1|29767.1|29874.6|29762.6|18
1652613540000|2022-05-15 11:19:00|29875|29763|29876.4|29764.4|29877.5|29765.5|29875|29763|21
1652613550000|2022-05-15 11:19:10|29876.5|29764.5|29874.8|29762.8|29876.5|29764.5|29874.8|29762.8|14
1652613560000|2022-05-15 11:19:20|29874.6|29762.6|29875.1|29763.1|29876.5|29764.5|29873.7|29761.7|22
1652613570000|2022-05-15 11:19:30|29875.6|29763.6|29876.3|29764.3|29876.7|29764.7|29874.1|29762.1|24
1652613580000|2022-05-15 11:19:40|29876|29764|29876.5|29764.5|29876.8|29764.8|29870.1|29758.1|28
1652613590000|2022-05-15 11:19:50|29876.1|29764.1|29874.2|29762.2|29876.7|29764.7|29870.3|29758.3|21
1652613600000|2022-05-15 11:20:00|29874|29762|29865.3|29753.3|29874|29762|29865.3|29753.3|25
1652613610000|2022-05-15 11:20:10|29864.8|29752.8|29863.3|29751.3|29865.8|29753.8|29863.1|29751.1|23
1652613620000|2022-05-15 11:20:20|29863.4|29751.4|29862.9|29750.9|29865|29753|29862.9|29750.9|25
1652613630000|2022-05-15 11:20:30|29861.4|29749.4|29859.5|29747.5|29862.4|29750.4|29858.7|29746.7|23
1652613640000|2022-05-15 11:20:40|29857.7|29745.7|29846.4|29734.4|29857.7|29745.7|29837.4|29725.4|27
1652613650000|2022-05-15 11:20:50|29845.4|29733.4|29849|29737|29851.6|29739.6|29844|29732|29
1652613660000|2022-05-15 11:21:00|29849.4|29737.4|29842.1|29730.1|29856.6|29744.6|29842.1|29730.1|30
1652613670000|2022-05-15 11:21:10|29842.4|29730.4|29825.5|29713.5|29842.4|29730.4|29820.5|29708.5|32
1652613680000|2022-05-15 11:21:20|29825.7|29713.7|29822.6|29710.6|29826.5|29714.5|29821.1|29709.1|26
1652613690000|2022-05-15 11:21:30|29822.5|29710.5|29825.5|29713.5|29828.5|29716.5|29821.9|29709.9|32
1652613700000|2022-05-15 11:21:40|29825.8|29713.8|29816.7|29704.7|29825.8|29713.8|29816.3|29704.3|34
1652613710000|2022-05-15 11:21:50|29817.7|29705.7|29811|29699|29817.9|29705.9|29806|29694|32
1652613720000|2022-05-15 11:22:00|29810.3|29698.3|29818.7|29706.7|29818.8|29706.8|29808.8|29696.8|33
1652613730000|2022-05-15 11:22:10|29817|29705|29825.1|29713.1|29825.6|29713.6|29812.1|29700.1|35
1652613740000|2022-05-15 11:22:20|29825.2|29713.2|29819.1|29707.1|29829.3|29717.3|29817.7|29705.7|29
1652613750000|2022-05-15 11:22:30|29817.2|29705.2|29815.1|29703.1|29817.8|29705.8|29812.9|29700.9|27
1652613760000|2022-05-15 11:22:40|29814.9|29702.9|29813.5|29701.5|29815.7|29703.7|29810.4|29698.4|29
1652613770000|2022-05-15 11:22:50|29813.6|29701.6|29812.9|29700.9|29815.2|29703.2|29811.7|29699.7|30
1652613780000|2022-05-15 11:23:00|29813|29701|29822.7|29710.7|29823.7|29711.7|29812.9|29700.9|28
1652613790000|2022-05-15 11:23:10|29822.5|29710.5|29826.8|29714.8|29827.6|29715.6|29822.5|29710.5|26
1652613800000|2022-05-15 11:23:20|29826.9|29714.9|29854.7|29742.7|29854.7|29742.7|29826.9|29714.9|39
1652613810000|2022-05-15 11:23:30|29854.8|29742.8|29856.1|29744.1|29858|29746|29852.1|29740.1|30
1652613820000|2022-05-15 11:23:40|29857.6|29745.6|29860.4|29748.4|29860.4|29748.4|29855.6|29743.6|15
1652613830000|2022-05-15 11:23:50|29860.7|29748.7|29874.7|29762.7|29875.4|29763.4|29860.7|29748.7|32
1652613840000|2022-05-15 11:24:00|29874.6|29762.6|29882.5|29770.5|29885.8|29773.8|29874.6|29762.6|21
1652613850000|2022-05-15 11:24:10|29883.7|29771.7|29889|29777|29889|29777|29883.3|29771.3|19
1652613860000|2022-05-15 11:24:20|29889.5|29777.5|29885.7|29773.7|29890.3|29778.3|29885.7|29773.7|20
1652613870000|2022-05-15 11:24:30|29884.3|29772.3|29881.5|29769.5|29884.3|29772.3|29881.2|29769.2|22
1652613880000|2022-05-15 11:24:40|29881.7|29769.7|29874.2|29762.2|29881.9|29769.9|29874.2|29762.2|24
1652613890000|2022-05-15 11:24:50|29875|29763|29881.6|29769.6|29881.6|29769.6|29875|29763|28
1652613900000|2022-05-15 11:25:00|29881.7|29769.7|29880.2|29768.2|29882.9|29770.9|29879.2|29767.2|25
1652613910000|2022-05-15 11:25:10|29879.4|29767.4|29883.4|29771.4|29883.5|29771.5|29878.9|29766.9|20
1652613920000|2022-05-15 11:25:20|29883.6|29771.6|29888.4|29776.4|29888.4|29776.4|29883.1|29771.1|18
1652613930000|2022-05-15 11:25:30|29888.5|29776.5|29894.5|29782.5|29896.3|29784.3|29887.9|29775.9|16
1652613940000|2022-05-15 11:25:40|29894.8|29782.8|29904.8|29792.8|29905|29793|29894.8|29782.8|20
1652613950000|2022-05-15 11:25:50|29904.9|29792.9|29907.1|29795.1|29907.1|29795.1|29904.9|29792.9|13
1652613960000|2022-05-15 11:26:00|29907|29795|29929.2|29817.2|29929.2|29817.2|29907|29795|25
1652613970000|2022-05-15 11:26:10|29930.8|29818.8|29951.7|29839.7|29951.8|29839.8|29930.8|29818.8|36
1652613980000|2022-05-15 11:26:20|29952.1|29840.1|29953.2|29841.2|29955.7|29843.7|29952.1|29840.1|25
1652613990000|2022-05-15 11:26:30|29953|29841|29932.1|29820.1|29953|29841|29932.1|29820.1|25
1652614000000|2022-05-15 11:26:40|29932.2|29820.2|29930|29818|29934.9|29822.9|29926.9|29814.9|36
1652614010000|2022-05-15 11:26:50|29930.7|29818.7|29930.7|29818.7|29932.6|29820.6|29929.8|29817.8|28
1652614020000|2022-05-15 11:27:00|29930.4|29818.4|29945.5|29833.5|29945.5|29833.5|29929.9|29817.9|32
1652614030000|2022-05-15 11:27:10|29947.1|29835.1|29950.2|29838.2|29951|29839|29947.1|29835.1|23
1652614040000|2022-05-15 11:27:20|29950.6|29838.6|29953.5|29841.5|29953.5|29841.5|29930.1|29818.1|36
1652614050000|2022-05-15 11:27:30|29953.7|29841.7|29957.2|29845.2|29959.6|29847.6|29953.7|29841.7|21
1652614060000|2022-05-15 11:27:40|29957.3|29845.3|29953.1|29841.1|29962.8|29850.8|29953.1|29841.1|26
1652614070000|2022-05-15 11:27:50|29953.8|29841.8|29962.7|29850.7|29962.9|29850.9|29953.8|29841.8|26
1652614080000|2022-05-15 11:28:00|29962.9|29850.9|29976.5|29864.5|29978|29866|29962.9|29850.9|22
1652614090000|2022-05-15 11:28:10|29976.6|29864.6|29991.8|29879.8|29991.8|29879.8|29974.3|29862.3|34
1652614100000|2022-05-15 11:28:20|29991.9|29879.9|29989.6|29877.6|30006.9|29894.9|29987.9|29875.9|27
1652614110000|2022-05-15 11:28:30|29987.7|29875.7|29986.6|29874.6|29991.9|29879.9|29981|29869|35
1652614120000|2022-05-15 11:28:40|29988|29876|30004|29892|30005.6|29893.6|29988|29876|37
1652614130000|2022-05-15 11:28:50|30003.9|29891.9|29994.2|29882.2|30007.2|29895.2|29993.8|29881.8|29
1652614140000|2022-05-15 11:29:00|29993.5|29881.5|29993.8|29881.8|29997.2|29885.2|29990.9|29878.9|36
1652614150000|2022-05-15 11:29:10|29992.3|29880.3|29978|29866|29992.3|29880.3|29977.6|29865.6|37
1652614160000|2022-05-15 11:29:20|29978.2|29866.2|29977|29865|29984.7|29872.7|29975.3|29863.3|26
1652614170000|2022-05-15 11:29:30|29974.2|29862.2|29991.3|29879.3|29992.2|29880.2|29968.6|29856.6|35
1652614180000|2022-05-15 11:29:40|29993.3|29881.3|29990.5|29878.5|29994.5|29882.5|29989|29877|28
1652614190000|2022-05-15 11:29:50|29988.4|29876.4|29995.9|29883.9|29996.5|29884.5|29987.4|29875.4|26
1652614200000|2022-05-15 11:30:00|29995.8|29883.8|29987.9|29875.9|29995.9|29883.9|29986.7|29874.7|29
1652614210000|2022-05-15 11:30:10|29987.1|29875.1|29981|29869|29989.5|29877.5|29980.5|29868.5|28
1652614220000|2022-05-15 11:30:20|29979.7|29867.7|29966.9|29854.9|29979.8|29867.8|29961.3|29849.3|36
1652614230000|2022-05-15 11:30:30|29965.6|29853.6|29986.7|29874.7|29986.7|29874.7|29965.6|29853.6|28
1652614240000|2022-05-15 11:30:40|29986.8|29874.8|29997.9|29885.9|29997.9|29885.9|29986.3|29874.3|33
1652614250000|2022-05-15 11:30:50|29997.6|29885.6|30019.6|29907.6|30022|29910|29997.6|29885.6|30
1652614260000|2022-05-15 11:31:00|30018.8|29906.8|30025.6|29913.6|30025.6|29913.6|30013.7|29901.7|32
1652614270000|2022-05-15 11:31:10|30026.3|29914.3|30083.6|29971.6|30092|29980|30026.3|29914.3|35
1652614280000|2022-05-15 11:31:20|30077.6|29965.6|30078.3|29966.3|30093.2|29981.2|30066|29954|39
1652614290000|2022-05-15 11:31:30|30078.9|29966.9|30068.9|29956.9|30088.3|29976.3|30064.9|29952.9|37
1652614300000|2022-05-15 11:31:40|30072.1|29960.1|30084.7|29972.7|30084.7|29972.7|30071.2|29959.2|34
1652614310000|2022-05-15 11:31:50|30085.5|29973.5|30099.7|29987.7|30100.8|29988.8|30074.8|29962.8|38
1652614320000|2022-05-15 11:32:00|30097.9|29985.9|30118.3|30006.3|30118.3|30006.3|30090.6|29978.6|40
1652614330000|2022-05-15 11:32:10|30116.8|30004.8|30149.3|30037.3|30157.9|30045.9|30116.7|30004.7|33
1652614340000|2022-05-15 11:32:20|30150.2|30038.2|30186.3|30074.3|30193.7|30081.7|30143.2|30031.2|39
1652614350000|2022-05-15 11:32:30|30184|30072|30178.3|30066.3|30184.4|30072.4|30165.7|30053.7|39
1652614360000|2022-05-15 11:32:40|30180.9|30068.9|30157.1|30045.1|30182.9|30070.9|30150.2|30038.2|40
1652614370000|2022-05-15 11:32:50|30153.6|30041.6|30135.8|30023.8|30156.5|30044.5|30135.8|30023.8|34
1652614380000|2022-05-15 11:33:00|30136.7|30024.7|30146.5|30034.5|30146.5|30034.5|30133.3|30021.3|39
1652614390000|2022-05-15 11:33:10|30147.1|30035.1|30158.6|30046.6|30159.6|30047.6|30147.1|30035.1|36
1652614400000|2022-05-15 11:33:20|30156.9|30044.9|30154.7|30042.7|30160|30048|30151.6|30039.6|35
1652614410000|2022-05-15 11:33:30|30153.4|30041.4|30165.9|30053.9|30169|30057|30150.8|30038.8|35
1652614420000|2022-05-15 11:33:40|30165.5|30053.5|30181.5|30069.5|30181.5|30069.5|30165.5|30053.5|32
1652614430000|2022-05-15 11:33:50|30181.4|30069.4|30182.1|30070.1|30188.1|30076.1|30178.9|30066.9|36
1652614440000|2022-05-15 11:34:00|30184.5|30072.5|30182.1|30070.1|30187.8|30075.8|30162.8|30050.8|38
1652614450000|2022-05-15 11:34:10|30181.6|30069.6|30184.5|30072.5|30193.1|30081.1|30181.2|30069.2|37
1652614460000|2022-05-15 11:34:20|30182.2|30070.2|30190.5|30078.5|30194.7|30082.7|30178.9|30066.9|34
1652614470000|2022-05-15 11:34:30|30190.3|30078.3|30185.9|30073.9|30190.3|30078.3|30174.9|30062.9|35
1652614480000|2022-05-15 11:34:40|30185.6|30073.6|30172.2|30060.2|30185.7|30073.7|30171.9|30059.9|36
1652614490000|2022-05-15 11:34:50|30172.3|30060.3|30171|30059|30173.3|30061.3|30170.9|30058.9|26
1652614500000|2022-05-15 11:35:00|30171.9|30059.9|30176.8|30064.8|30184.9|30072.9|30158.8|30046.8|40
1652614510000|2022-05-15 11:35:10|30175.5|30063.5|30176.7|30064.7|30180.8|30068.8|30169.8|30057.8|38
1652614520000|2022-05-15 11:35:20|30173.8|30061.8|30166.4|30054.4|30173.8|30061.8|30166.4|30054.4|27
1652614530000|2022-05-15 11:35:30|30166.2|30054.2|30164.5|30052.5|30168.4|30056.4|30159.7|30047.7|30
1652614540000|2022-05-15 11:35:40|30165.1|30053.1|30171|30059|30172.6|30060.6|30160.2|30048.2|31
1652614550000|2022-05-15 11:35:50|30171.3|30059.3|30159.2|30047.2|30172.2|30060.2|30158.7|30046.7|32
1652614560000|2022-05-15 11:36:00|30159.7|30047.7|30152.4|30040.4|30162.1|30050.1|30146.5|30034.5|33
1652614570000|2022-05-15 11:36:10|30152.7|30040.7|30145.8|30033.8|30152.7|30040.7|30145.3|30033.3|34
1652614580000|2022-05-15 11:36:20|30144.9|30032.9|30130.7|30018.7|30145.9|30033.9|30128.7|30016.7|37
1652614590000|2022-05-15 11:36:30|30133|30021|30138.7|30026.7|30140.6|30028.6|30127.2|30015.2|35
1652614600000|2022-05-15 11:36:40|30138.8|30026.8|30133.4|30021.4|30140.8|30028.8|30129.7|30017.7|34
1652614610000|2022-05-15 11:36:50|30130.4|30018.4|30145.6|30033.6|30145.6|30033.6|30130.2|30018.2|28
1652614620000|2022-05-15 11:37:00|30144.9|30032.9|30138.6|30026.6|30144.9|30032.9|30136|30024|28
1652614630000|2022-05-15 11:37:10|30138.3|30026.3|30156.8|30044.8|30156.8|30044.8|30138.3|30026.3|31
1652614640000|2022-05-15 11:37:20|30157.8|30045.8|30182.7|30070.7|30185.6|30073.6|30157.8|30045.8|35
1652614650000|2022-05-15 11:37:30|30179.5|30067.5|30166.4|30054.4|30179.5|30067.5|30165.7|30053.7|35
1652614660000|2022-05-15 11:37:40|30166.1|30054.1|30153|30041|30169.4|30057.4|30153|30041|34
1652614670000|2022-05-15 11:37:50|30154.4|30042.4|30150.7|30038.7|30156.4|30044.4|30149.5|30037.5|33
1652614680000|2022-05-15 11:38:00|30149.5|30037.5|30163.4|30051.4|30166.4|30054.4|30149.5|30037.5|36
1652614690000|2022-05-15 11:38:10|30163|30051|30167.8|30055.8|30171.4|30059.4|30162.2|30050.2|36
1652614700000|2022-05-15 11:38:20|30167.7|30055.7|30158.4|30046.4|30169.2|30057.2|30158.4|30046.4|34
1652614710000|2022-05-15 11:38:30|30156.8|30044.8|30153.2|30041.2|30161.1|30049.1|30152.8|30040.8|34
1652614720000|2022-05-15 11:38:40|30152.8|30040.8|30156.7|30044.7|30156.7|30044.7|30143.8|30031.8|35
1652614730000|2022-05-15 11:38:50|30157.2|30045.2|30157.4|30045.4|30164|30052|30155.4|30043.4|38
1652614740000|2022-05-15 11:39:00|30156.7|30044.7|30171.6|30059.6|30173.9|30061.9|30156.6|30044.6|28
1652614750000|2022-05-15 11:39:10|30170|30058|30179.1|30067.1|30180.4|30068.4|30165.9|30053.9|37
1652614760000|2022-05-15 11:39:20|30179.7|30067.7|30191.1|30079.1|30191.1|30079.1|30176.3|30064.3|31
1652614770000|2022-05-15 11:39:30|30191.2|30079.2|30195.3|30083.3|30202.8|30090.8|30191.2|30079.2|31
1652614780000|2022-05-15 11:39:40|30199.5|30087.5|30196|30084|30201|30089|30194.2|30082.2|29
1652614790000|2022-05-15 11:39:50|30195.9|30083.9|30199.6|30087.6|30200.3|30088.3|30195.3|30083.3|30
1652614800000|2022-05-15 11:40:00|30200.3|30088.3|30195.2|30083.2|30200.3|30088.3|30194.7|30082.7|37
1652614810000|2022-05-15 11:40:10|30194.2|30082.2|30196.8|30084.8|30197.1|30085.1|30192.7|30080.7|31
1652614820000|2022-05-15 11:40:20|30198.8|30086.8|30200.9|30088.9|30201.9|30089.9|30198.8|30086.8|37
1652614830000|2022-05-15 11:40:30|30201.2|30089.2|30191.8|30079.8|30201.4|30089.4|30185.1|30073.1|33
1652614840000|2022-05-15 11:40:40|30192.2|30080.2|30196.5|30084.5|30196.6|30084.6|30190|30078|34
1652614850000|2022-05-15 11:40:50|30199.5|30087.5|30200.7|30088.7|30201.5|30089.5|30199.5|30087.5|25
1652614860000|2022-05-15 11:41:00|30201|30089|30206|30094|30206|30094|30199.6|30087.6|34
1652614870000|2022-05-15 11:41:10|30205.1|30093.1|30196.7|30084.7|30206|30094|30196|30084|32
1652614880000|2022-05-15 11:41:20|30195.9|30083.9|30192.3|30080.3|30195.9|30083.9|30186.9|30074.9|26
1652614890000|2022-05-15 11:41:30|30192.2|30080.2|30202.5|30090.5|30202.5|30090.5|30192.2|30080.2|33
1652614900000|2022-05-15 11:41:40|30202.2|30090.2|30192.1|30080.1|30202.2|30090.2|30190.3|30078.3|35
1652614910000|2022-05-15 11:41:50|30191.4|30079.4|30174|30062|30191.4|30079.4|30169.9|30057.9|32
1652614920000|2022-05-15 11:42:00|30173.4|30061.4|30177.7|30065.7|30178.3|30066.3|30171.5|30059.5|30
1652614930000|2022-05-15 11:42:10|30178|30066|30157.7|30045.7|30180.3|30068.3|30157.7|30045.7|31
1652614940000|2022-05-15 11:42:20|30158.2|30046.2|30163|30051|30164.7|30052.7|30157.4|30045.4|32
1652614950000|2022-05-15 11:42:30|30162.2|30050.2|30159.4|30047.4|30162.4|30050.4|30158.2|30046.2|30
1652614960000|2022-05-15 11:42:40|30158.3|30046.3|30163.6|30051.6|30164.2|30052.2|30157.5|30045.5|25
1652614970000|2022-05-15 11:42:50|30162.6|30050.6|30167.6|30055.6|30169.8|30057.8|30161.1|30049.1|31
1652614980000|2022-05-15 11:43:00|30167.7|30055.7|30158.2|30046.2|30169.3|30057.3|30158.2|30046.2|25
1652614990000|2022-05-15 11:43:10|30158.1|30046.1|30158.6|30046.6|30161.6|30049.6|30157.5|30045.5|18
1652615000000|2022-05-15 11:43:20|30158.7|30046.7|30158|30046|30158.8|30046.8|30157.7|30045.7|21
1652615010000|2022-05-15 11:43:30|30158.1|30046.1|30156.6|30044.6|30158.7|30046.7|30156.5|30044.5|30
1652615020000|2022-05-15 11:43:40|30156.3|30044.3|30148.9|30036.9|30156.3|30044.3|30148.9|30036.9|27
1652615030000|2022-05-15 11:43:50|30147.6|30035.6|30132.4|30020.4|30148.6|30036.6|30130.6|30018.6|27
1652615040000|2022-05-15 11:44:00|30132.2|30020.2|30141|30029|30143.2|30031.2|30131.8|30019.8|27
1652615050000|2022-05-15 11:44:10|30140.9|30028.9|30142.4|30030.4|30145.3|30033.3|30136.3|30024.3|36
1652615060000|2022-05-15 11:44:20|30142.3|30030.3|30140.3|30028.3|30143.2|30031.2|30135.6|30023.6|30
1652615070000|2022-05-15 11:44:30|30140.7|30028.7|30149.2|30037.2|30149.2|30037.2|30138.8|30026.8|26
1652615080000|2022-05-15 11:44:40|30149.4|30037.4|30146.6|30034.6|30151.1|30039.1|30141.8|30029.8|34
1652615090000|2022-05-15 11:44:50|30146.1|30034.1|30138.9|30026.9|30146.1|30034.1|30136.6|30024.6|29
1652615100000|2022-05-15 11:45:00|30137.7|30025.7|30144|30032|30149.6|30037.6|30137.7|30025.7|33
1652615110000|2022-05-15 11:45:10|30143.6|30031.6|30148.4|30036.4|30148.4|30036.4|30140|30028|38
1652615120000|2022-05-15 11:45:20|30146.8|30034.8|30146.8|30034.8|30149.4|30037.4|30145.4|30033.4|32
1652615130000|2022-05-15 11:45:30|30146.9|30034.9|30149.6|30037.6|30152.4|30040.4|30145.8|30033.8|30
1652615140000|2022-05-15 11:45:40|30149.5|30037.5|30150.4|30038.4|30154|30042|30148.5|30036.5|32
1652615150000|2022-05-15 11:45:50|30150.9|30038.9|30154.7|30042.7|30154.8|30042.8|30150.7|30038.7|29
1652615160000|2022-05-15 11:46:00|30154.1|30042.1|30162.3|30050.3|30164.7|30052.7|30154|30042|34
1652615170000|2022-05-15 11:46:10|30162.2|30050.2|30171.4|30059.4|30171.7|30059.7|30161.9|30049.9|22
1652615180000|2022-05-15 11:46:20|30171|30059|30175.6|30063.6|30176.4|30064.4|30166.1|30054.1|29
1652615190000|2022-05-15 11:46:30|30175.5|30063.5|30176.1|30064.1|30176.2|30064.2|30173.3|30061.3|30
1652615200000|2022-05-15 11:46:40|30176|30064|30181|30069|30181.1|30069.1|30175.2|30063.2|20
1652615210000|2022-05-15 11:46:50|30179.5|30067.5|30173.2|30061.2|30179.5|30067.5|30168.4|30056.4|22
1652615220000|2022-05-15 11:47:00|30171.8|30059.8|30173.6|30061.6|30174.9|30062.9|30170.5|30058.5|29
1652615230000|2022-05-15 11:47:10|30173.7|30061.7|30175.2|30063.2|30176.8|30064.8|30173.1|30061.1|28
1652615240000|2022-05-15 11:47:20|30176.1|30064.1|30180.2|30068.2|30181.9|30069.9|30174.2|30062.2|24
1652615250000|2022-05-15 11:47:30|30180.3|30068.3|30178.6|30066.6|30185.9|30073.9|30176|30064|36
1652615260000|2022-05-15 11:47:40|30178.7|30066.7|30179.8|30067.8|30181.7|30069.7|30178.6|30066.6|24
1652615270000|2022-05-15 11:47:50|30179.9|30067.9|30182.6|30070.6|30185.4|30073.4|30179.9|30067.9|23
1652615280000|2022-05-15 11:48:00|30183.1|30071.1|30239.8|30127.8|30246.1|30134.1|30182.6|30070.6|36
1652615290000|2022-05-15 11:48:10|30237.7|30125.7|30250.1|30138.1|30250.1|30138.1|30219.5|30107.5|39
1652615300000|2022-05-15 11:48:20|30252.8|30140.8|30269.7|30157.7|30294.9|30182.9|30252.8|30140.8|38
1652615310000|2022-05-15 11:48:30|30265.3|30153.3|30261.5|30149.5|30265.9|30153.9|30250.7|30138.7|37
1652615320000|2022-05-15 11:48:40|30260.2|30148.2|30264.2|30152.2|30264.6|30152.6|30249.5|30137.5|38
1652615330000|2022-05-15 11:48:50|30263.2|30151.2|30246.4|30134.4|30263.4|30151.4|30241|30129|35
1652615340000|2022-05-15 11:49:00|30246.8|30134.8|30262|30150|30263.6|30151.6|30246.7|30134.7|34
1652615350000|2022-05-15 11:49:10|30260.9|30148.9|30252|30140|30262.1|30150.1|30246.4|30134.4|38
1652615360000|2022-05-15 11:49:20|30252.2|30140.2|30249.1|30137.1|30261.2|30149.2|30245.5|30133.5|37
1652615370000|2022-05-15 11:49:30|30248.3|30136.3|30239.6|30127.6|30249.7|30137.7|30239.6|30127.6|37
1652615380000|2022-05-15 11:49:40|30238.6|30126.6|30222.7|30110.7|30238.6|30126.6|30219|30107|38
1652615390000|2022-05-15 11:49:50|30221.7|30109.7|30242.6|30130.6|30243.6|30131.6|30221.7|30109.7|35
1652615400000|2022-05-15 11:50:00|30244.9|30132.9|30238|30126|30251.5|30139.5|30238|30126|30
1652615410000|2022-05-15 11:50:10|30238.6|30126.6|30233.1|30121.1|30242.7|30130.7|30229.6|30117.6|36
1652615420000|2022-05-15 11:50:20|30232.7|30120.7|30233.3|30121.3|30240|30128|30232.6|30120.6|31
1652615430000|2022-05-15 11:50:30|30233.4|30121.4|30213.7|30101.7|30233.5|30121.5|30212.9|30100.9|33
1652615440000|2022-05-15 11:50:40|30215.3|30103.3|30220.1|30108.1|30221.1|30109.1|30214.4|30102.4|28
1652615450000|2022-05-15 11:50:50|30220.9|30108.9|30231.6|30119.6|30231.6|30119.6|30220.9|30108.9|38
1652615460000|2022-05-15 11:51:00|30231.7|30119.7|30219.8|30107.8|30231.7|30119.7|30218.1|30106.1|38
1652615470000|2022-05-15 11:51:10|30221.6|30109.6|30225.3|30113.3|30225.3|30113.3|30221|30109|30
1652615480000|2022-05-15 11:51:20|30225.6|30113.6|30223|30111|30228.9|30116.9|30223|30111|32
1652615490000|2022-05-15 11:51:30|30221.8|30109.8|30234.3|30122.3|30235|30123|30221.8|30109.8|28
1652615500000|2022-05-15 11:51:40|30234.1|30122.1|30234.5|30122.5|30236.2|30124.2|30232|30120|28
1652615510000|2022-05-15 11:51:50|30234.6|30122.6|30242|30130|30242|30130|30234.2|30122.2|32
1652615520000|2022-05-15 11:52:00|30240.3|30128.3|30262.2|30150.2|30262.7|30150.7|30240.3|30128.3|32
1652615530000|2022-05-15 11:52:10|30263.2|30151.2|30273.4|30161.4|30273.4|30161.4|30261.2|30149.2|30
1652615540000|2022-05-15 11:52:20|30273.8|30161.8|30302.6|30190.6|30302.7|30190.7|30273.8|30161.8|36
1652615550000|2022-05-15 11:52:30|30300.8|30188.8|30297.6|30185.6|30300.8|30188.8|30292.3|30180.3|35
1652615560000|2022-05-15 11:52:40|30298.4|30186.4|30287.1|30175.1|30298.7|30186.7|30285|30173|35
1652615570000|2022-05-15 11:52:50|30287|30175|30287.9|30175.9|30291.6|30179.6|30284.8|30172.8|34
1652615580000|2022-05-15 11:53:00|30287.5|30175.5|30295.1|30183.1|30296.8|30184.8|30287|30175|33
1652615590000|2022-05-15 11:53:10|30294.8|30182.8|30287.5|30175.5|30294.8|30182.8|30287.1|30175.1|32
1652615600000|2022-05-15 11:53:20|30287.1|30175.1|30289.1|30177.1|30292.4|30180.4|30286|30174|30
1652615610000|2022-05-15 11:53:30|30290.3|30178.3|30291.1|30179.1|30292|30180|30286.7|30174.7|29
1652615620000|2022-05-15 11:53:40|30288.2|30176.2|30287|30175|30288.4|30176.4|30286.6|30174.6|25
1652615630000|2022-05-15 11:53:50|30286.9|30174.9|30279.6|30167.6|30287.7|30175.7|30279.2|30167.2|30
1652615640000|2022-05-15 11:54:00|30279.7|30167.7|30281.2|30169.2|30282.1|30170.1|30279.7|30167.7|26
1652615650000|2022-05-15 11:54:10|30282.8|30170.8|30285.1|30173.1|30286.5|30174.5|30280.6|30168.6|23
1652615660000|2022-05-15 11:54:20|30284.2|30172.2|30263.4|30151.4|30284.2|30172.2|30263.3|30151.3|29
1652615670000|2022-05-15 11:54:30|30262.3|30150.3|30252.3|30140.3|30262.3|30150.3|30252.2|30140.2|30
1652615680000|2022-05-15 11:54:40|30251.4|30139.4|30237.1|30125.1|30251.4|30139.4|30230.4|30118.4|33
1652615690000|2022-05-15 11:54:50|30236.5|30124.5|30233.3|30121.3|30236.5|30124.5|30228.9|30116.9|28
1652615700000|2022-05-15 11:55:00|30233.2|30121.2|30228.9|30116.9|30233.2|30121.2|30224.1|30112.1|34
1652615710000|2022-05-15 11:55:10|30228.5|30116.5|30224.9|30112.9|30228.5|30116.5|30224.5|30112.5|32
1652615720000|2022-05-15 11:55:20|30225.1|30113.1|30218.2|30106.2|30225.1|30113.1|30217.5|30105.5|20
1652615730000|2022-05-15 11:55:30|30218|30106|30212.5|30100.5|30218|30106|30208.2|30096.2|23
1652615740000|2022-05-15 11:55:40|30212.3|30100.3|30209.8|30097.8|30213.1|30101.1|30205.6|30093.6|30
1652615750000|2022-05-15 11:55:50|30209.5|30097.5|30207.2|30095.2|30210.5|30098.5|30206.4|30094.4|28
1652615760000|2022-05-15 11:56:00|30207.1|30095.1|30207.8|30095.8|30207.8|30095.8|30206.7|30094.7|14
1652615770000|2022-05-15 11:56:10|30209.8|30097.8|30208.3|30096.3|30209.8|30097.8|30207.2|30095.2|24
1652615780000|2022-05-15 11:56:20|30209.1|30097.1|30200.1|30088.1|30210.6|30098.6|30200|30088|22
1652615790000|2022-05-15 11:56:30|30200.3|30088.3|30198.2|30086.2|30200.3|30088.3|30198.2|30086.2|13
1652615800000|2022-05-15 11:56:40|30198.5|30086.5|30179.8|30067.8|30198.5|30086.5|30179.8|30067.8|31
1652615810000|2022-05-15 11:56:50|30179.4|30067.4|30197.9|30085.9|30197.9|30085.9|30179|30067|26
1652615820000|2022-05-15 11:57:00|30197.7|30085.7|30187.8|30075.8|30200.2|30088.2|30186.5|30074.5|33
1652615830000|2022-05-15 11:57:10|30187.1|30075.1|30189.8|30077.8|30189.8|30077.8|30187.1|30075.1|26
1652615840000|2022-05-15 11:57:20|30189.5|30077.5|30191.3|30079.3|30192.6|30080.6|30185.4|30073.4|27
1652615850000|2022-05-15 11:57:30|30190.4|30078.4|30200.1|30088.1|30201.1|30089.1|30190.4|30078.4|30
1652615860000|2022-05-15 11:57:40|30201.6|30089.6|30207.4|30095.4|30209.2|30097.2|30201.6|30089.6|31
1652615870000|2022-05-15 11:57:50|30207.6|30095.6|30220|30108|30220|30108|30207.6|30095.6|33
1652615880000|2022-05-15 11:58:00|30219.9|30107.9|30242.2|30130.2|30242.2|30130.2|30218.8|30106.8|29
1652615890000|2022-05-15 11:58:10|30244.6|30132.6|30241.6|30129.6|30246.9|30134.9|30234.2|30122.2|37
1652615900000|2022-05-15 11:58:20|30242.2|30130.2|30248.1|30136.1|30250.2|30138.2|30242.2|30130.2|33
1652615910000|2022-05-15 11:58:30|30247.7|30135.7|30236.7|30124.7|30249.3|30137.3|30234|30122|32
1652615920000|2022-05-15 11:58:40|30236.1|30124.1|30237|30125|30238.4|30126.4|30234.6|30122.6|30
1652615930000|2022-05-15 11:58:50|30237.1|30125.1|30255.9|30143.9|30256.2|30144.2|30236.1|30124.1|26
1652615940000|2022-05-15 11:59:00|30256|30144|30243.8|30131.8|30256.3|30144.3|30243.8|30131.8|33
1652615950000|2022-05-15 11:59:10|30244.3|30132.3|30224.8|30112.8|30244.3|30132.3|30224.2|30112.2|31
1652615960000|2022-05-15 11:59:20|30224.9|30112.9|30250.6|30138.6|30250.6|30138.6|30224.9|30112.9|31
1652615970000|2022-05-15 11:59:30|30252.8|30140.8|30253.1|30141.1|30258.7|30146.7|30250.2|30138.2|33
1652615980000|2022-05-15 11:59:40|30253.8|30141.8|30263.4|30151.4|30263.7|30151.7|30246.4|30134.4|37
1652615990000|2022-05-15 11:59:50|30263.8|30151.8|30255.2|30143.2|30266.5|30154.5|30254.7|30142.7|31
1652616000000|2022-05-15 12:00:00|30253.7|30141.7|30256.1|30144.1|30264.5|30152.5|30253.7|30141.7|36
1652616010000|2022-05-15 12:00:10|30254.3|30142.3|30266.7|30154.7|30270.2|30158.2|30252.3|30140.3|36
1652616020000|2022-05-15 12:00:20|30267.5|30155.5|30285.9|30173.9|30286.6|30174.6|30267.5|30155.5|31
1652616030000|2022-05-15 12:00:30|30284.2|30172.2|30281.4|30169.4|30288.5|30176.5|30279.1|30167.1|35
1652616040000|2022-05-15 12:00:40|30282.8|30170.8|30287.5|30175.5|30288.8|30176.8|30280.6|30168.6|33
1652616050000|2022-05-15 12:00:50|30288.4|30176.4|30291.5|30179.5|30291.9|30179.9|30286.1|30174.1|31
1652616060000|2022-05-15 12:01:00|30291.7|30179.7|30310.4|30198.4|30313.5|30201.5|30291.6|30179.6|31
1652616070000|2022-05-15 12:01:10|30310.1|30198.1|30426.7|30314.7|30454.1|30342.1|30307.2|30195.2|39
1652616080000|2022-05-15 12:01:20|30421.8|30309.8|30400.9|30288.9|30422.6|30310.6|30390.6|30278.6|40
1652616090000|2022-05-15 12:01:30|30405.5|30293.5|30400.1|30288.1|30407.6|30295.6|30388.2|30276.2|36
1652616100000|2022-05-15 12:01:40|30398.9|30286.9|30421.5|30309.5|30421.5|30309.5|30395.2|30283.2|37
1652616110000|2022-05-15 12:01:50|30420.7|30308.7|30387.7|30275.7|30423.6|30311.6|30386.8|30274.8|34
1652616120000|2022-05-15 12:02:00|30387.4|30275.4|30381.2|30269.2|30390|30278|30380.3|30268.3|38
1652616130000|2022-05-15 12:02:10|30374.1|30262.1|30377.2|30265.2|30388.6|30276.6|30372.4|30260.4|36
1652616140000|2022-05-15 12:02:20|30373.8|30261.8|30381.3|30269.3|30383|30271|30373.1|30261.1|31
1652616150000|2022-05-15 12:02:30|30381.5|30269.5|30378.2|30266.2|30383.7|30271.7|30377.3|30265.3|26
1652616160000|2022-05-15 12:02:40|30377.1|30265.1|30380.2|30268.2|30380.2|30268.2|30374.4|30262.4|29
1652616170000|2022-05-15 12:02:50|30379|30267|30367.1|30255.1|30379|30267|30366.5|30254.5|24
1652616180000|2022-05-15 12:03:00|30366.5|30254.5|30371.5|30259.5|30379|30267|30361.4|30249.4|33
1652616190000|2022-05-15 12:03:10|30366.9|30254.9|30401.8|30289.8|30401.8|30289.8|30366.9|30254.9|34
1652616200000|2022-05-15 12:03:20|30401.7|30289.7|30409|30297|30411.6|30299.6|30399|30287|36
1652616210000|2022-05-15 12:03:30|30409.6|30297.6|30427.3|30315.3|30427.3|30315.3|30407.8|30295.8|35
1652616220000|2022-05-15 12:03:40|30427.6|30315.6|30427.3|30315.3|30429.6|30317.6|30414.1|30302.1|35
1652616230000|2022-05-15 12:03:50|30427.4|30315.4|30421|30309|30429|30317|30415.4|30303.4|38
1652616240000|2022-05-15 12:04:00|30423.7|30311.7|30429.3|30317.3|30448.1|30336.1|30421.6|30309.6|38
1652616250000|2022-05-15 12:04:10|30429.1|30317.1|30412.7|30300.7|30430.4|30318.4|30412.4|30300.4|36
1652616260000|2022-05-15 12:04:20|30413.8|30301.8|30403.6|30291.6|30415.6|30303.6|30396.8|30284.8|35
1652616270000|2022-05-15 12:04:30|30405.3|30293.3|30422.2|30310.2|30424.1|30312.1|30405.3|30293.3|29
1652616280000|2022-05-15 12:04:40|30423|30311|30426.3|30314.3|30430.7|30318.7|30421.4|30309.4|33
1652616290000|2022-05-15 12:04:50|30426.2|30314.2|30398.3|30286.3|30428.1|30316.1|30396.5|30284.5|37
1652616300000|2022-05-15 12:05:00|30398|30286|30412.9|30300.9|30417.1|30305.1|30396.1|30284.1|39
1652616310000|2022-05-15 12:05:10|30412.6|30300.6|30408.5|30296.5|30415.3|30303.3|30406.4|30294.4|35
1652616320000|2022-05-15 12:05:20|30408.8|30296.8|30399|30287|30408.9|30296.9|30397.8|30285.8|30
1652616330000|2022-05-15 12:05:30|30399.1|30287.1|30396.1|30284.1|30399.2|30287.2|30389.6|30277.6|30
1652616340000|2022-05-15 12:05:40|30395.3|30283.3|30402.3|30290.3|30402.6|30290.6|30393.9|30281.9|22
1652616350000|2022-05-15 12:05:50|30402|30290|30400.2|30288.2|30402.7|30290.7|30395.6|30283.6|28
1652616360000|2022-05-15 12:06:00|30400.3|30288.3|30389.1|30277.1|30400.3|30288.3|30388.5|30276.5|28
1652616370000|2022-05-15 12:06:10|30389.6|30277.6|30390.5|30278.5|30391.6|30279.6|30388.9|30276.9|24
1652616380000|2022-05-15 12:06:20|30390.8|30278.8|30387.2|30275.2|30390.9|30278.9|30387.2|30275.2|31
1652616390000|2022-05-15 12:06:30|30376.4|30264.4|30381.1|30269.1|30387.2|30275.2|30376.4|30264.4|27
1652616400000|2022-05-15 12:06:40|30383|30271|30377.7|30265.7|30384.1|30272.1|30376|30264|28
1652616410000|2022-05-15 12:06:50|30377.5|30265.5|30388.3|30276.3|30388.3|30276.3|30366.3|30254.3|29
1652616420000|2022-05-15 12:07:00|30388.5|30276.5|30373.7|30261.7|30395.9|30283.9|30373.5|30261.5|32
1652616430000|2022-05-15 12:07:10|30372.4|30260.4|30372.5|30260.5|30381.8|30269.8|30372.4|30260.4|31
1652616440000|2022-05-15 12:07:20|30372.2|30260.2|30376.2|30264.2|30377.9|30265.9|30372.2|30260.2|22
1652616450000|2022-05-15 12:07:30|30375|30263|30381.3|30269.3|30383.2|30271.2|30373|30261|22
1652616460000|2022-05-15 12:07:40|30382|30270|30380.3|30268.3|30382|30270|30377.8|30265.8|24
1652616470000|2022-05-15 12:07:50|30380.1|30268.1|30380.8|30268.8|30383.1|30271.1|30380.1|30268.1|25
1652616480000|2022-05-15 12:08:00|30381.5|30269.5|30384.6|30272.6|30384.6|30272.6|30372|30260|27
1652616490000|2022-05-15 12:08:10|30383.6|30271.6|30394.3|30282.3|30396.1|30284.1|30383.6|30271.6|32
1652616500000|2022-05-15 12:08:20|30391.8|30279.8|30422.5|30310.5|30422.5|30310.5|30391.5|30279.5|38
1652616510000|2022-05-15 12:08:30|30418|30306|30423.6|30311.6|30424.1|30312.1|30411.5|30299.5|37
1652616520000|2022-05-15 12:08:40|30423.2|30311.2|30422.8|30310.8|30426.8|30314.8|30418.8|30306.8|27
1652616530000|2022-05-15 12:08:50|30421.6|30309.6|30421.7|30309.7|30423.3|30311.3|30419|30307|27
1652616540000|2022-05-15 12:09:00|30421.9|30309.9|30437.1|30325.1|30437.1|30325.1|30421.9|30309.9|40
1652616550000|2022-05-15 12:09:10|30436.4|30324.4|30440.4|30328.4|30447.1|30335.1|30435.8|30323.8|33
1652616560000|2022-05-15 12:09:20|30440.3|30328.3|30432|30320|30440.3|30328.3|30432|30320|30
1652616570000|2022-05-15 12:09:30|30431.7|30319.7|30403.7|30291.7|30431.7|30319.7|30403.7|30291.7|30
1652616580000|2022-05-15 12:09:40|30403.3|30291.3|30384.4|30272.4|30404.7|30292.7|30384.4|30272.4|30
1652616590000|2022-05-15 12:09:50|30384|30272|30397.8|30285.8|30397.8|30285.8|30380.7|30268.7|30
1652616600000|2022-05-15 12:10:00|30398|30286|30382.7|30270.7|30399.1|30287.1|30382.3|30270.3|36
1652616610000|2022-05-15 12:10:10|30382.5|30270.5|30383.2|30271.2|30388|30276|30382.1|30270.1|23
1652616620000|2022-05-15 12:10:20|30381.5|30269.5|30370.8|30258.8|30382.3|30270.3|30370.8|30258.8|24
1652616630000|2022-05-15 12:10:30|30368.7|30256.7|30380.4|30268.4|30380.4|30268.4|30365.9|30253.9|28
1652616640000|2022-05-15 12:10:40|30380.7|30268.7|30380|30268|30383.2|30271.2|30378.5|30266.5|20
1652616650000|2022-05-15 12:10:50|30380.5|30268.5|30375.7|30263.7|30382.4|30270.4|30375.7|30263.7|23
1652616660000|2022-05-15 12:11:00|30375.6|30263.6|30378.2|30266.2|30380.8|30268.8|30375.3|30263.3|27
1652616670000|2022-05-15 12:11:10|30378.3|30266.3|30374.9|30262.9|30378.3|30266.3|30369.2|30257.2|27
1652616680000|2022-05-15 12:11:20|30374.1|30262.1|30375|30263|30380|30268|30370.8|30258.8|28
1652616690000|2022-05-15 12:11:30|30375.2|30263.2|30378.7|30266.7|30378.7|30266.7|30370.3|30258.3|30
1652616700000|2022-05-15 12:11:40|30378.8|30266.8|30369.7|30257.7|30378.9|30266.9|30369.6|30257.6|28
1652616710000|2022-05-15 12:11:50|30371|30259|30393|30281|30393|30281|30370.7|30258.7|34
1652616720000|2022-05-15 12:12:00|30391.5|30279.5|30399.1|30287.1|30399.1|30287.1|30389.8|30277.8|36
1652616730000|2022-05-15 12:12:10|30397.6|30285.6|30417.9|30305.9|30420.3|30308.3|30397.6|30285.6|35
1652616740000|2022-05-15 12:12:20|30418|30306|30414.1|30302.1|30420.1|30308.1|30411.1|30299.1|30
1652616750000|2022-05-15 12:12:30|30414.5|30302.5|30409.6|30297.6|30414.8|30302.8|30409.6|30297.6|16
1652616760000|2022-05-15 12:12:40|30410.4|30298.4|30399.1|30287.1|30410.4|30298.4|30397.6|30285.6|27
1652616770000|2022-05-15 12:12:50|30398.9|30286.9|30394|30282|30400.1|30288.1|30394|30282|19
1652616780000|2022-05-15 12:13:00|30391.7|30279.7|30384|30272|30397.2|30285.2|30382.9|30270.9|33
1652616790000|2022-05-15 12:13:10|30383.9|30271.9|30375|30263|30385.2|30273.2|30374.9|30262.9|31
1652616800000|2022-05-15 12:13:20|30375.2|30263.2|30366.4|30254.4|30375.3|30263.3|30366.1|30254.1|24
1652616810000|2022-05-15 12:13:30|30370.7|30258.7|30368.2|30256.2|30371.1|30259.1|30365.4|30253.4|19
1652616820000|2022-05-15 12:13:40|30369.4|30257.4|30348|30236|30369.4|30257.4|30344.5|30232.5|33
1652616830000|2022-05-15 12:13:50|30347.1|30235.1|30341.7|30229.7|30347.7|30235.7|30335.9|30223.9|37
1652616840000|2022-05-15 12:14:00|30342.1|30230.1|30353.4|30241.4|30354.8|30242.8|30342.1|30230.1|25
1652616850000|2022-05-15 12:14:10|30353.2|30241.2|30359.4|30247.4|30361.6|30249.6|30353.2|30241.2|35
1652616860000|2022-05-15 12:14:20|30358|30246|30372.7|30260.7|30378.3|30266.3|30358|30246|35
1652616870000|2022-05-15 12:14:30|30373.2|30261.2|30378.3|30266.3|30378.3|30266.3|30372.7|30260.7|29
1652616880000|2022-05-15 12:14:40|30379.5|30267.5|30370.8|30258.8|30380.6|30268.6|30369.2|30257.2|28
1652616890000|2022-05-15 12:14:50|30372|30260|30365.2|30253.2|30378.2|30266.2|30365.2|30253.2|32
1652616900000|2022-05-15 12:15:00|30363.6|30251.6|30364.9|30252.9|30369|30257|30362|30250|35
1652616910000|2022-05-15 12:15:10|30366.7|30254.7|30383.2|30271.2|30383.2|30271.2|30366.6|30254.6|30
1652616920000|2022-05-15 12:15:20|30384.4|30272.4|30374.9|30262.9|30384.4|30272.4|30374.9|30262.9|38
1652616930000|2022-05-15 12:15:30|30374|30262|30373.6|30261.6|30376.9|30264.9|30370.8|30258.8|30
1652616940000|2022-05-15 12:15:40|30374.3|30262.3|30381.8|30269.8|30381.8|30269.8|30374.2|30262.2|35
1652616950000|2022-05-15 12:15:50|30381.9|30269.9|30381.4|30269.4|30381.9|30269.9|30379.8|30267.8|19
1652616960000|2022-05-15 12:16:00|30381.5|30269.5|30379.8|30267.8|30382|30270|30379|30267|27
1652616970000|2022-05-15 12:16:10|30379.6|30267.6|30373.6|30261.6|30379.9|30267.9|30373.6|30261.6|30
1652616980000|2022-05-15 12:16:20|30373.5|30261.5|30379.9|30267.9|30380.8|30268.8|30368.6|30256.6|30
1652616990000|2022-05-15 12:16:30|30379.1|30267.1|30387.8|30275.8|30388.5|30276.5|30378.2|30266.2|27
1652617000000|2022-05-15 12:16:40|30387.6|30275.6|30397.3|30285.3|30397.3|30285.3|30387.6|30275.6|24
1652617010000|2022-05-15 12:16:50|30402.5|30290.5|30409.9|30297.9|30415.6|30303.6|30402.5|30290.5|36
1652617020000|2022-05-15 12:17:00|30410|30298|30427.7|30315.7|30428.8|30316.8|30408.5|30296.5|35
1652617030000|2022-05-15 12:17:10|30426.7|30314.7|30446.2|30334.2|30446.3|30334.3|30426.6|30314.6|33
1652617040000|2022-05-15 12:17:20|30446.3|30334.3|30463.6|30351.6|30467.7|30355.7|30446.3|30334.3|33
1652617050000|2022-05-15 12:17:30|30457.6|30345.6|30437.2|30325.2|30457.6|30345.6|30432.6|30320.6|38
1652617060000|2022-05-15 12:17:40|30437.5|30325.5|30439.8|30327.8|30443.1|30331.1|30437|30325|30
1652617070000|2022-05-15 12:17:50|30440.1|30328.1|30445.7|30333.7|30446.6|30334.6|30439.3|30327.3|26
1652617080000|2022-05-15 12:18:00|30446|30334|30440|30328|30449.1|30337.1|30439.7|30327.7|29
1652617090000|2022-05-15 12:18:10|30439.1|30327.1|30444.4|30332.4|30446.7|30334.7|30439.1|30327.1|27
1652617100000|2022-05-15 12:18:20|30442.2|30330.2|30419.3|30307.3|30444.1|30332.1|30419.3|30307.3|36
1652617110000|2022-05-15 12:18:30|30421.6|30309.6|30417.4|30305.4|30421.6|30309.6|30415.2|30303.2|24
1652617120000|2022-05-15 12:18:40|30417.5|30305.5|30430.1|30318.1|30432.1|30320.1|30416.9|30304.9|33
1652617130000|2022-05-15 12:18:50|30430.2|30318.2|30433.4|30321.4|30436|30324|30429.7|30317.7|31
1652617140000|2022-05-15 12:19:00|30433.6|30321.6|30433.6|30321.6|30433.6|30321.6|30431.5|30319.5|23
1652617150000|2022-05-15 12:19:10|30432.7|30320.7|30422.2|30310.2|30433.6|30321.6|30417.6|30305.6|30
1652617160000|2022-05-15 12:19:20|30425.2|30313.2|30443.6|30331.6|30443.8|30331.8|30425.2|30313.2|28
1652617170000|2022-05-15 12:19:30|30443.9|30331.9|30443.1|30331.1|30446.1|30334.1|30433.3|30321.3|29
1652617180000|2022-05-15 12:19:40|30443.9|30331.9|30445.9|30333.9|30450.9|30338.9|30443.9|30331.9|32
1652617190000|2022-05-15 12:19:50|30446.2|30334.2|30459.9|30347.9|30460.5|30348.5|30446.2|30334.2|31
1652617200000|2022-05-15 12:20:00|30460.3|30348.3|30465|30353|30465.7|30353.7|30457.7|30345.7|32
1652617210000|2022-05-15 12:20:10|30465.6|30353.6|30479.4|30367.4|30479.4|30367.4|30465.3|30353.3|30
1652617220000|2022-05-15 12:20:20|30479.5|30367.5|30484|30372|30484|30372|30479.5|30367.5|27
1652617230000|2022-05-15 12:20:30|30485.2|30373.2|30501.4|30389.4|30501.4|30389.4|30485.1|30373.1|28
1652617240000|2022-05-15 12:20:40|30501.3|30389.3|30505.7|30393.7|30505.7|30393.7|30496.7|30384.7|32
1652617250000|2022-05-15 12:20:50|30505.6|30393.6|30496.6|30384.6|30517.2|30405.2|30496.6|30384.6|35
1652617260000|2022-05-15 12:21:00|30500.8|30388.8|30463.7|30351.7|30503|30391|30459.5|30347.5|35
1652617270000|2022-05-15 12:21:10|30464.8|30352.8|30479.7|30367.7|30479.7|30367.7|30464.3|30352.3|36
1652617280000|2022-05-15 12:21:20|30480.3|30368.3|30478.9|30366.9|30481.8|30369.8|30466.9|30354.9|29
1652617290000|2022-05-15 12:21:30|30480.8|30368.8|30497.1|30385.1|30497.1|30385.1|30479.4|30367.4|30
1652617300000|2022-05-15 12:21:40|30494.8|30382.8|30505.2|30393.2|30505.2|30393.2|30488.8|30376.8|35
1652617310000|2022-05-15 12:21:50|30505.9|30393.9|30537|30425|30546.2|30434.2|30505.7|30393.7|36
1652617320000|2022-05-15 12:22:00|30539.1|30427.1|30553.2|30441.2|30553.2|30441.2|30539.1|30427.1|37
1652617330000|2022-05-15 12:22:10|30553.1|30441.1|30547.6|30435.6|30554|30442|30539.5|30427.5|33
1652617340000|2022-05-15 12:22:20|30546.7|30434.7|30552.1|30440.1|30564.8|30452.8|30546.7|30434.7|35
1652617350000|2022-05-15 12:22:30|30552.4|30440.4|30547.8|30435.8|30555.2|30443.2|30546.4|30434.4|33
1652617360000|2022-05-15 12:22:40|30546.6|30434.6|30516.7|30404.7|30546.6|30434.6|30515.8|30403.8|36
1652617370000|2022-05-15 12:22:50|30516.5|30404.5|30519|30407|30519.9|30407.9|30505.4|30393.4|34
1652617380000|2022-05-15 12:23:00|30522.4|30410.4|30510.8|30398.8|30524.7|30412.7|30506.9|30394.9|36
1652617390000|2022-05-15 12:23:10|30510.2|30398.2|30485.3|30373.3|30510.2|30398.2|30485.3|30373.3|31
1652617400000|2022-05-15 12:23:20|30482.7|30370.7|30469.4|30357.4|30485.1|30373.1|30467.6|30355.6|37
1652617410000|2022-05-15 12:23:30|30468.2|30356.2|30463.2|30351.2|30474.2|30362.2|30459.8|30347.8|32
1652617420000|2022-05-15 12:23:40|30465.7|30353.7|30458.4|30346.4|30466.6|30354.6|30456.9|30344.9|31
1652617430000|2022-05-15 12:23:50|30458.1|30346.1|30452.9|30340.9|30458.7|30346.7|30442.8|30330.8|37
1652617440000|2022-05-15 12:24:00|30452.2|30340.2|30442.4|30330.4|30457.5|30345.5|30442.4|30330.4|34
1652617450000|2022-05-15 12:24:10|30443.9|30331.9|30414|30302|30445.2|30333.2|30411.1|30299.1|33
1652617460000|2022-05-15 12:24:20|30412.5|30300.5|30412.2|30300.2|30412.5|30300.5|30403.2|30291.2|28
1652617470000|2022-05-15 12:24:30|30412.3|30300.3|30425.9|30313.9|30426.6|30314.6|30412|30300|33
1652617480000|2022-05-15 12:24:40|30430.4|30318.4|30412|30300|30431.5|30319.5|30410.9|30298.9|34
1652617490000|2022-05-15 12:24:50|30410.5|30298.5|30411.6|30299.6|30416.2|30304.2|30407.8|30295.8|32
1652617500000|2022-05-15 12:25:00|30411.5|30299.5|30418.5|30306.5|30423.7|30311.7|30410.8|30298.8|30
1652617510000|2022-05-15 12:25:10|30418.3|30306.3|30415.6|30303.6|30420.3|30308.3|30415.2|30303.2|33
1652617520000|2022-05-15 12:25:20|30417.2|30305.2|30411.8|30299.8|30419|30307|30410.5|30298.5|33
1652617530000|2022-05-15 12:25:30|30411.5|30299.5|30412.8|30300.8|30413.5|30301.5|30410.8|30298.8|19
1652617540000|2022-05-15 12:25:40|30412.7|30300.7|30408.7|30296.7|30416.3|30304.3|30406.9|30294.9|29
1652617550000|2022-05-15 12:25:50|30409.3|30297.3|30407.9|30295.9|30410.9|30298.9|30407.3|30295.3|28
1652617560000|2022-05-15 12:26:00|30406.5|30294.5|30405.4|30293.4|30411.2|30299.2|30405.4|30293.4|28
1652617570000|2022-05-15 12:26:10|30403.4|30291.4|30392.5|30280.5|30403.4|30291.4|30392.2|30280.2|33
1652617580000|2022-05-15 12:26:20|30390.4|30278.4|30387|30275|30390.6|30278.6|30386.3|30274.3|27
1652617590000|2022-05-15 12:26:30|30387.5|30275.5|30375.4|30263.4|30390|30278|30375.4|30263.4|27
1652617600000|2022-05-15 12:26:40|30375.8|30263.8|30375.4|30263.4|30378.6|30266.6|30375.4|30263.4|22
1652617610000|2022-05-15 12:26:50|30375.1|30263.1|30370.5|30258.5|30375.3|30263.3|30370.5|30258.5|12
1652617620000|2022-05-15 12:27:00|30369.9|30257.9|30376.4|30264.4|30377.9|30265.9|30360.5|30248.5|19
1652617630000|2022-05-15 12:27:10|30376.5|30264.5|30392|30280|30392|30280|30374.7|30262.7|36
1652617640000|2022-05-15 12:27:20|30392.5|30280.5|30392.9|30280.9|30392.9|30280.9|30384.6|30272.6|36
1652617650000|2022-05-15 12:27:30|30393.1|30281.1|30379.5|30267.5|30393.8|30281.8|30377.7|30265.7|34
1652617660000|2022-05-15 12:27:40|30378.9|30266.9|30367.6|30255.6|30379.6|30267.6|30366.3|30254.3|31
1652617670000|2022-05-15 12:27:50|30367.4|30255.4|30379.3|30267.3|30379.5|30267.5|30367.4|30255.4|32
1652617680000|2022-05-15 12:28:00|30379.1|30267.1|30368|30256|30380|30268|30367.1|30255.1|27
1652617690000|2022-05-15 12:28:10|30368.5|30256.5|30370.6|30258.6|30372.5|30260.5|30368.5|30256.5|29
1652617700000|2022-05-15 12:28:20|30370.3|30258.3|30367.5|30255.5|30370.6|30258.6|30367.5|30255.5|22
1652617710000|2022-05-15 12:28:30|30367.9|30255.9|30364.2|30252.2|30368.5|30256.5|30364.2|30252.2|19
1652617720000|2022-05-15 12:28:40|30364.7|30252.7|30363|30251|30366.3|30254.3|30362.1|30250.1|25
1652617730000|2022-05-15 12:28:50|30362.5|30250.5|30350.7|30238.7|30362.5|30250.5|30349.6|30237.6|20
1652617740000|2022-05-15 12:29:00|30350.6|30238.6|30343.5|30231.5|30350.6|30238.6|30342.5|30230.5|21
1652617750000|2022-05-15 12:29:10|30344|30232|30340.9|30228.9|30344|30232|30340.4|30228.4|22
1652617760000|2022-05-15 12:29:20|30340.4|30228.4|30329.2|30217.2|30343.8|30231.8|30324|30212|29
1652617770000|2022-05-15 12:29:30|30329.3|30217.3|30319|30207|30331.7|30219.7|30318.8|30206.8|32
1652617780000|2022-05-15 12:29:40|30319.8|30207.8|30316.2|30204.2|30320.2|30208.2|30316.2|30204.2|25
1652617790000|2022-05-15 12:29:50|30316.3|30204.3|30322|30210|30322.3|30210.3|30315.6|30203.6|21
1652617800000|2022-05-15 12:30:00|30321.9|30209.9|30300.2|30188.2|30326|30214|30300.2|30188.2|36
1652617810000|2022-05-15 12:30:10|30305|30193|30278.8|30166.8|30305|30193|30278.8|30166.8|32
1652617820000|2022-05-15 12:30:20|30283.4|30171.4|30262.1|30150.1|30287.1|30175.1|30261.7|30149.7|35
1652617830000|2022-05-15 12:30:30|30261.7|30149.7|30241.6|30129.6|30262|30150|30236.5|30124.5|32
1652617840000|2022-05-15 12:30:40|30243.5|30131.5|30241.4|30129.4|30255|30143|30241.4|30129.4|38
1652617850000|2022-05-15 12:30:50|30240.4|30128.4|30239.4|30127.4|30240.8|30128.8|30228.7|30116.7|37
1652617860000|2022-05-15 12:31:00|30238.2|30126.2|30224.4|30112.4|30238.6|30126.6|30217.8|30105.8|34
1652617870000|2022-05-15 12:31:10|30224.1|30112.1|30226.6|30114.6|30231.5|30119.5|30223.7|30111.7|30
1652617880000|2022-05-15 12:31:20|30230|30118|30225.5|30113.5|30233.8|30121.8|30225.5|30113.5|34
1652617890000|2022-05-15 12:31:30|30229.4|30117.4|30225.6|30113.6|30229.4|30117.4|30220.7|30108.7|30
1652617900000|2022-05-15 12:31:40|30228|30116|30238.6|30126.6|30238.6|30126.6|30226.7|30114.7|33
1652617910000|2022-05-15 12:31:50|30239.5|30127.5|30268.3|30156.3|30268.3|30156.3|30239.5|30127.5|34
1652617920000|2022-05-15 12:32:00|30268.2|30156.2|30279.4|30167.4|30281.6|30169.6|30268.2|30156.2|37
1652617930000|2022-05-15 12:32:10|30278.2|30166.2|30246.4|30134.4|30278.2|30166.2|30236.4|30124.4|40
1652617940000|2022-05-15 12:32:20|30244.7|30132.7|30247.6|30135.6|30249.2|30137.2|30241.9|30129.9|32
1652617950000|2022-05-15 12:32:30|30248.1|30136.1|30229.3|30117.3|30248.1|30136.1|30229.3|30117.3|34
1652617960000|2022-05-15 12:32:40|30229.9|30117.9|30235.9|30123.9|30236|30124|30229.7|30117.7|20
1652617970000|2022-05-15 12:32:50|30236|30124|30228.1|30116.1|30236|30124|30221.6|30109.6|33
1652617980000|2022-05-15 12:33:00|30227.8|30115.8|30236.6|30124.6|30238.3|30126.3|30224.3|30112.3|32
1652617990000|2022-05-15 12:33:10|30235.2|30123.2|30233.3|30121.3|30240.4|30128.4|30232.9|30120.9|28
1652618000000|2022-05-15 12:33:20|30235.4|30123.4|30231.9|30119.9|30235.4|30123.4|30230.7|30118.7|25
1652618010000|2022-05-15 12:33:30|30231.8|30119.8|30230.5|30118.5|30237.4|30125.4|30230.4|30118.4|33
1652618020000|2022-05-15 12:33:40|30230.6|30118.6|30235.8|30123.8|30235.9|30123.9|30230.6|30118.6|29
1652618030000|2022-05-15 12:33:50|30235.7|30123.7|30244.8|30132.8|30249.1|30137.1|30235.4|30123.4|35
1652618040000|2022-05-15 12:34:00|30244.4|30132.4|30254.1|30142.1|30254.1|30142.1|30242.4|30130.4|32
1652618050000|2022-05-15 12:34:10|30254.7|30142.7|30257.7|30145.7|30263.3|30151.3|30254.7|30142.7|35
1652618060000|2022-05-15 12:34:20|30258.2|30146.2|30252.8|30140.8|30258.2|30146.2|30248.8|30136.8|34
1652618070000|2022-05-15 12:34:30|30252.7|30140.7|30245|30133|30252.7|30140.7|30239|30127|32
1652618080000|2022-05-15 12:34:40|30244.9|30132.9|30231.4|30119.4|30244.9|30132.9|30231|30119|34
1652618090000|2022-05-15 12:34:50|30230.3|30118.3|30224.6|30112.6|30230.3|30118.3|30221.4|30109.4|31
1652618100000|2022-05-15 12:35:00|30223.4|30111.4|30213.1|30101.1|30223.4|30111.4|30213.1|30101.1|25
1652618110000|2022-05-15 12:35:10|30212.5|30100.5|30213.5|30101.5|30213.9|30101.9|30204.3|30092.3|32
1652618120000|2022-05-15 12:35:20|30216.3|30104.3|30226.9|30114.9|30226.9|30114.9|30216.3|30104.3|32
1652618130000|2022-05-15 12:35:30|30227.3|30115.3|30217.9|30105.9|30228.2|30116.2|30217.9|30105.9|28
1652618140000|2022-05-15 12:35:40|30219.8|30107.8|30230.2|30118.2|30231.8|30119.8|30219.6|30107.6|33
1652618150000|2022-05-15 12:35:50|30230.5|30118.5|30227|30115|30231.6|30119.6|30223.4|30111.4|32
1652618160000|2022-05-15 12:36:00|30226.9|30114.9|30235.8|30123.8|30239|30127|30226.8|30114.8|31
1652618170000|2022-05-15 12:36:10|30235.9|30123.9|30256|30144|30257.5|30145.5|30235.9|30123.9|33
1652618180000|2022-05-15 12:36:20|30255|30143|30260.5|30148.5|30264.8|30152.8|30255|30143|33
1652618190000|2022-05-15 12:36:30|30260.4|30148.4|30262.1|30150.1|30262.1|30150.1|30258.8|30146.8|21
1652618200000|2022-05-15 12:36:40|30261.7|30149.7|30252.6|30140.6|30261.9|30149.9|30250.8|30138.8|31
1652618210000|2022-05-15 12:36:50|30252.8|30140.8|30253.1|30141.1|30253.2|30141.2|30251.9|30139.9|23
1652618220000|2022-05-15 12:37:00|30252.9|30140.9|30252.1|30140.1|30252.9|30140.9|30251.5|30139.5|26
1652618230000|2022-05-15 12:37:10|30252.7|30140.7|30252.7|30140.7|30253|30141|30252.1|30140.1|23
1652618240000|2022-05-15 12:37:20|30253|30141|30260|30148|30260|30148|30252.8|30140.8|24
1652618250000|2022-05-15 12:37:30|30261.2|30149.2|30261|30149|30262|30150|30257.9|30145.9|29
1652618260000|2022-05-15 12:37:40|30261.1|30149.1|30261|30149|30261.2|30149.2|30259.4|30147.4|24
1652618270000|2022-05-15 12:37:50|30261.2|30149.2|30260.7|30148.7|30266|30154|30260.7|30148.7|26
1652618280000|2022-05-15 12:38:00|30256.4|30144.4|30281.2|30169.2|30282|30170|30254.4|30142.4|34
1652618290000|2022-05-15 12:38:10|30281|30169|30305.2|30193.2|30305.2|30193.2|30279|30167|39
1652618300000|2022-05-15 12:38:20|30306.3|30194.3|30312|30200|30318.5|30206.5|30305.7|30193.7|36
1652618310000|2022-05-15 12:38:30|30312.1|30200.1|30333.9|30221.9|30335.2|30223.2|30312.1|30200.1|35
1652618320000|2022-05-15 12:38:40|30334.3|30222.3|30352.3|30240.3|30352.3|30240.3|30330.6|30218.6|37
1652618330000|2022-05-15 12:38:50|30352.6|30240.6|30324.9|30212.9|30354.3|30242.3|30324.9|30212.9|30
1652618340000|2022-05-15 12:39:00|30325.3|30213.3|30335.3|30223.3|30335.7|30223.7|30325.2|30213.2|36
1652618350000|2022-05-15 12:39:10|30336.4|30224.4|30353.4|30241.4|30353.6|30241.6|30336.4|30224.4|32
1652618360000|2022-05-15 12:39:20|30353.1|30241.1|30337.2|30225.2|30355.9|30243.9|30337.1|30225.1|38
1652618370000|2022-05-15 12:39:30|30337.3|30225.3|30335.1|30223.1|30348.4|30236.4|30332.8|30220.8|37
1652618380000|2022-05-15 12:39:40|30335.4|30223.4|30330.2|30218.2|30341|30229|30329.8|30217.8|38
1652618390000|2022-05-15 12:39:50|30328.4|30216.4|30310.1|30198.1|30329.4|30217.4|30310.1|30198.1|34
1652618400000|2022-05-15 12:40:00|30309.9|30197.9|30321.6|30209.6|30324.9|30212.9|30308.5|30196.5|35
1652618410000|2022-05-15 12:40:10|30321.1|30209.1|30338.7|30226.7|30338.7|30226.7|30319.5|30207.5|38
1652618420000|2022-05-15 12:40:20|30338.8|30226.8|30337.2|30225.2|30344.9|30232.9|30337.1|30225.1|31
1652618430000|2022-05-15 12:40:30|30336.4|30224.4|30336.3|30224.3|30341.6|30229.6|30335.7|30223.7|34
1652618440000|2022-05-15 12:40:40|30337|30225|30330.5|30218.5|30342.4|30230.4|30330.5|30218.5|33
1652618450000|2022-05-15 12:40:50|30331.1|30219.1|30333.1|30221.1|30336.3|30224.3|30331.1|30219.1|35
1652618460000|2022-05-15 12:41:00|30332.9|30220.9|30342.4|30230.4|30342.4|30230.4|30332.9|30220.9|29
1652618470000|2022-05-15 12:41:10|30343.2|30231.2|30335|30223|30348.8|30236.8|30333.4|30221.4|33
1652618480000|2022-05-15 12:41:20|30335.1|30223.1|30335.4|30223.4|30337.3|30225.3|30335.1|30223.1|27
1652618490000|2022-05-15 12:41:30|30336.9|30224.9|30339.1|30227.1|30344.8|30232.8|30336.5|30224.5|29
1652618500000|2022-05-15 12:41:40|30338.5|30226.5|30326.3|30214.3|30339.4|30227.4|30326.3|30214.3|29
1652618510000|2022-05-15 12:41:50|30326.6|30214.6|30332.5|30220.5|30333|30221|30326.6|30214.6|32
1652618520000|2022-05-15 12:42:00|30333.1|30221.1|30319.5|30207.5|30333.2|30221.2|30318.5|30206.5|26
1652618530000|2022-05-15 12:42:10|30316.4|30204.4|30303.3|30191.3|30317.8|30205.8|30299.7|30187.7|27
1652618540000|2022-05-15 12:42:20|30303|30191|30286.4|30174.4|30303|30191|30283.2|30171.2|34
1652618550000|2022-05-15 12:42:30|30282.1|30170.1|30284.2|30172.2|30287.9|30175.9|30281.4|30169.4|28
1652618560000|2022-05-15 12:42:40|30284.7|30172.7|30291.1|30179.1|30291.2|30179.2|30282.1|30170.1|29
1652618570000|2022-05-15 12:42:50|30291.4|30179.4|30287.2|30175.2|30301.9|30189.9|30286.6|30174.6|31
1652618580000|2022-05-15 12:43:00|30287.1|30175.1|30287.2|30175.2|30288|30176|30286|30174|24
1652618590000|2022-05-15 12:43:10|30287|30175|30296.9|30184.9|30297.3|30185.3|30287|30175|31
1652618600000|2022-05-15 12:43:20|30296.2|30184.2|30294.7|30182.7|30297.6|30185.6|30290.5|30178.5|33
1652618610000|2022-05-15 12:43:30|30295.3|30183.3|30291.2|30179.2|30298|30186|30289.7|30177.7|33
1652618620000|2022-05-15 12:43:40|30290.9|30178.9|30301|30189|30303.1|30191.1|30289|30177|32
1652618630000|2022-05-15 12:43:50|30301.3|30189.3|30304.8|30192.8|30305.4|30193.4|30297.7|30185.7|21
1652618640000|2022-05-15 12:44:00|30302.5|30190.5|30291.1|30179.1|30303.1|30191.1|30290.6|30178.6|30
1652618650000|2022-05-15 12:44:10|30290.4|30178.4|30301.3|30189.3|30301.3|30189.3|30288.4|30176.4|30
1652618660000|2022-05-15 12:44:20|30302.3|30190.3|30316.1|30204.1|30316.8|30204.8|30302.2|30190.2|30
1652618670000|2022-05-15 12:44:30|30315.6|30203.6|30329.4|30217.4|30329.7|30217.7|30315.2|30203.2|27
1652618680000|2022-05-15 12:44:40|30329.7|30217.7|30348.8|30236.8|30348.8|30236.8|30329.7|30217.7|26
1652618690000|2022-05-15 12:44:50|30347.9|30235.9|30370.3|30258.3|30370.9|30258.9|30347.2|30235.2|39
1652618700000|2022-05-15 12:45:00|30369.9|30257.9|30371.8|30259.8|30377.4|30265.4|30368.4|30256.4|35
1652618710000|2022-05-15 12:45:10|30369|30257|30365.4|30253.4|30369.8|30257.8|30364.7|30252.7|31
1652618720000|2022-05-15 12:45:20|30365.3|30253.3|30347.5|30235.5|30365.3|30253.3|30341.5|30229.5|38
1652618730000|2022-05-15 12:45:30|30348.9|30236.9|30349.8|30237.8|30351.1|30239.1|30341|30229|37
1652618740000|2022-05-15 12:45:40|30349.5|30237.5|30359.5|30247.5|30361.6|30249.6|30340.7|30228.7|36
1652618750000|2022-05-15 12:45:50|30358.6|30246.6|30370.1|30258.1|30370.1|30258.1|30357.4|30245.4|26
1652618760000|2022-05-15 12:46:00|30371.4|30259.4|30372.7|30260.7|30373.3|30261.3|30366.6|30254.6|35
1652618770000|2022-05-15 12:46:10|30372.3|30260.3|30375|30263|30375.3|30263.3|30371.6|30259.6|23
1652618780000|2022-05-15 12:46:20|30374.9|30262.9|30386.3|30274.3|30386.6|30274.6|30373.5|30261.5|28
1652618790000|2022-05-15 12:46:30|30386.9|30274.9|30387.2|30275.2|30390.2|30278.2|30386.3|30274.3|22
1652618800000|2022-05-15 12:46:40|30387.5|30275.5|30395.5|30283.5|30395.5|30283.5|30386.7|30274.7|30
1652618810000|2022-05-15 12:46:50|30395.7|30283.7|30413.8|30301.8|30414.5|30302.5|30394.3|30282.3|37
1652618820000|2022-05-15 12:47:00|30414.7|30302.7|30421.3|30309.3|30423.8|30311.8|30414|30302|37
1652618830000|2022-05-15 12:47:10|30421.6|30309.6|30428.4|30316.4|30428.4|30316.4|30413.3|30301.3|38
1652618840000|2022-05-15 12:47:20|30428.7|30316.7|30440.1|30328.1|30440.1|30328.1|30428.7|30316.7|28
1652618850000|2022-05-15 12:47:30|30440.3|30328.3|30438.9|30326.9|30454.4|30342.4|30438.9|30326.9|34
1652618860000|2022-05-15 12:47:40|30438.1|30326.1|30449.7|30337.7|30452.6|30340.6|30437.6|30325.6|31
1652618870000|2022-05-15 12:47:50|30452.6|30340.6|30441.5|30329.5|30452.7|30340.7|30440.5|30328.5|31
1652618880000|2022-05-15 12:48:00|30442.1|30330.1|30423.9|30311.9|30442.1|30330.1|30423.9|30311.9|32
1652618890000|2022-05-15 12:48:10|30422.7|30310.7|30401.7|30289.7|30423|30311|30401.7|30289.7|34
1652618900000|2022-05-15 12:48:20|30405.4|30293.4|30410.2|30298.2|30419.6|30307.6|30404.2|30292.2|34
1652618910000|2022-05-15 12:48:30|30408|30296|30398.7|30286.7|30408|30296|30398.3|30286.3|24
1652618920000|2022-05-15 12:48:40|30399.5|30287.5|30391|30279|30399.5|30287.5|30388.1|30276.1|32
1652618930000|2022-05-15 12:48:50|30392.4|30280.4|30380|30268|30396.2|30284.2|30380|30268|38
1652618940000|2022-05-15 12:49:00|30377.7|30265.7|30372.2|30260.2|30380.3|30268.3|30372.2|30260.2|29
1652618950000|2022-05-15 12:49:10|30372.3|30260.3|30369.3|30257.3|30372.3|30260.3|30369.3|30257.3|21
1652618960000|2022-05-15 12:49:20|30369.9|30257.9|30375.4|30263.4|30375.4|30263.4|30368.4|30256.4|28
1652618970000|2022-05-15 12:49:30|30375.5|30263.5|30382.2|30270.2|30382.2|30270.2|30372.5|30260.5|29
1652618980000|2022-05-15 12:49:40|30382.8|30270.8|30403.5|30291.5|30403.9|30291.9|30382.8|30270.8|33
1652618990000|2022-05-15 12:49:50|30398.5|30286.5|30405.2|30293.2|30415.9|30303.9|30397.2|30285.2|33
1652619000000|2022-05-15 12:50:00|30404.2|30292.2|30406.1|30294.1|30411.4|30299.4|30400.6|30288.6|35
1652619010000|2022-05-15 12:50:10|30406|30294|30409.8|30297.8|30410.4|30298.4|30406|30294|22
1652619020000|2022-05-15 12:50:20|30409.6|30297.6|30415.4|30303.4|30417.4|30305.4|30409.6|30297.6|27
1652619030000|2022-05-15 12:50:30|30415.1|30303.1|30416.6|30304.6|30417.3|30305.3|30415.1|30303.1|27
1652619040000|2022-05-15 12:50:40|30416.4|30304.4|30390.5|30278.5|30416.4|30304.4|30385.3|30273.3|33
1652619050000|2022-05-15 12:50:50|30390.8|30278.8|30391.1|30279.1|30397.6|30285.6|30387.1|30275.1|38
1652619060000|2022-05-15 12:51:00|30390.5|30278.5|30382.3|30270.3|30395.4|30283.4|30381.6|30269.6|28
1652619070000|2022-05-15 12:51:10|30384.7|30272.7|30378|30266|30385.6|30273.6|30377.1|30265.1|23
1652619080000|2022-05-15 12:51:20|30374.9|30262.9|30363.9|30251.9|30374.9|30262.9|30362.6|30250.6|34
1652619090000|2022-05-15 12:51:30|30364.1|30252.1|30347.6|30235.6|30365.5|30253.5|30347.6|30235.6|32
1652619100000|2022-05-15 12:51:40|30347.3|30235.3|30362.7|30250.7|30362.7|30250.7|30347.3|30235.3|27
1652619110000|2022-05-15 12:51:50|30363.6|30251.6|30361.2|30249.2|30369.8|30257.8|30360.6|30248.6|27
1652619120000|2022-05-15 12:52:00|30361.4|30249.4|30352.5|30240.5|30361.4|30249.4|30352.2|30240.2|31
1652619130000|2022-05-15 12:52:10|30353.2|30241.2|30357|30245|30357.9|30245.9|30353.1|30241.1|26
1652619140000|2022-05-15 12:52:20|30358.4|30246.4|30365.3|30253.3|30365.3|30253.3|30358.4|30246.4|27
1652619150000|2022-05-15 12:52:30|30364.5|30252.5|30369.1|30257.1|30369.1|30257.1|30364.2|30252.2|32
1652619160000|2022-05-15 12:52:40|30369.6|30257.6|30363.6|30251.6|30372.6|30260.6|30363.5|30251.5|23
1652619170000|2022-05-15 12:52:50|30362.1|30250.1|30350.9|30238.9|30362.1|30250.1|30350.9|30238.9|26
1652619180000|2022-05-15 12:53:00|30351|30239|30329.1|30217.1|30352.3|30240.3|30327.3|30215.3|29
1652619190000|2022-05-15 12:53:10|30331|30219|30334.2|30222.2|30335.1|30223.1|30329.1|30217.1|17
1652619200000|2022-05-15 12:53:20|30334.3|30222.3|30337.5|30225.5|30337.6|30225.6|30333.8|30221.8|16
1652619210000|2022-05-15 12:53:30|30337.3|30225.3|30327.9|30215.9|30337.3|30225.3|30327.9|30215.9|26
1652619220000|2022-05-15 12:53:40|30328.5|30216.5|30312.5|30200.5|30328.9|30216.9|30312|30200|31
1652619230000|2022-05-15 12:53:50|30312.6|30200.6|30286.1|30174.1|30312.6|30200.6|30286.1|30174.1|34
1652619240000|2022-05-15 12:54:00|30286.3|30174.3|30298.2|30186.2|30299.8|30187.8|30282.3|30170.3|36
1652619250000|2022-05-15 12:54:10|30298.3|30186.3|30296.8|30184.8|30303.6|30191.6|30295|30183|34
1652619260000|2022-05-15 12:54:20|30296.9|30184.9|30302.8|30190.8|30304.1|30192.1|30296.9|30184.9|30
1652619270000|2022-05-15 12:54:30|30302.6|30190.6|30304.9|30192.9|30312.6|30200.6|30302.6|30190.6|32
1652619280000|2022-05-15 12:54:40|30302.9|30190.9|30296.4|30184.4|30302.9|30190.9|30296.4|30184.4|25
1652619290000|2022-05-15 12:54:50|30296.6|30184.6|30291.3|30179.3|30296.7|30184.7|30291.1|30179.1|22
1652619300000|2022-05-15 12:55:00|30292.1|30180.1|30285.8|30173.8|30292.3|30180.3|30284.2|30172.2|24
1652619310000|2022-05-15 12:55:10|30285.7|30173.7|30275.6|30163.6|30286|30174|30275.6|30163.6|25
1652619320000|2022-05-15 12:55:20|30277|30165|30280.9|30168.9|30282.9|30170.9|30271.2|30159.2|29
1652619330000|2022-05-15 12:55:30|30279.7|30167.7|30270.9|30158.9|30279.7|30167.7|30270.9|30158.9|29
1652619340000|2022-05-15 12:55:40|30270|30158|30266.5|30154.5|30271.2|30159.2|30266.3|30154.3|22
1652619350000|2022-05-15 12:55:50|30266.6|30154.6|30266|30154|30268.1|30156.1|30266|30154|27
1652619360000|2022-05-15 12:56:00|30266.1|30154.1|30268.2|30156.2|30268.4|30156.4|30264.1|30152.1|21
1652619370000|2022-05-15 12:56:10|30269|30157|30288.4|30176.4|30288.4|30176.4|30268.4|30156.4|33
1652619380000|2022-05-15 12:56:20|30289.2|30177.2|30276.8|30164.8|30289.2|30177.2|30275.4|30163.4|36
1652619390000|2022-05-15 12:56:30|30274.3|30162.3|30290.2|30178.2|30290.2|30178.2|30274.3|30162.3|28
1652619400000|2022-05-15 12:56:40|30293.5|30181.5|30305.5|30193.5|30310.4|30198.4|30293.5|30181.5|32
1652619410000|2022-05-15 12:56:50|30302.4|30190.4|30287.7|30175.7|30306.7|30194.7|30287.7|30175.7|36
1652619420000|2022-05-15 12:57:00|30287.1|30175.1|30297.5|30185.5|30297.7|30185.7|30286.5|30174.5|28
1652619430000|2022-05-15 12:57:10|30298.5|30186.5|30288.1|30176.1|30298.9|30186.9|30284.2|30172.2|31
1652619440000|2022-05-15 12:57:20|30287.2|30175.2|30290.1|30178.1|30295|30183|30287|30175|35
1652619450000|2022-05-15 12:57:30|30289.6|30177.6|30292.1|30180.1|30293.9|30181.9|30285.7|30173.7|36
1652619460000|2022-05-15 12:57:40|30294.1|30182.1|30291.4|30179.4|30295.3|30183.3|30290.7|30178.7|33
1652619470000|2022-05-15 12:57:50|30291.8|30179.8|30293.1|30181.1|30294.6|30182.6|30284.4|30172.4|35
1652619480000|2022-05-15 12:58:00|30293.3|30181.3|30304.5|30192.5|30304.5|30192.5|30290.8|30178.8|34
1652619490000|2022-05-15 12:58:10|30306.4|30194.4|30306.2|30194.2|30311.9|30199.9|30302|30190|36
1652619500000|2022-05-15 12:58:20|30305.9|30193.9|30307.9|30195.9|30315.4|30203.4|30305.9|30193.9|34
1652619510000|2022-05-15 12:58:30|30307.5|30195.5|30309.8|30197.8|30312.4|30200.4|30302.2|30190.2|31
1652619520000|2022-05-15 12:58:40|30310.2|30198.2|30310|30198|30315.5|30203.5|30308.6|30196.6|34
1652619530000|2022-05-15 12:58:50|30310.4|30198.4|30307.7|30195.7|30310.6|30198.6|30303.6|30191.6|31
1652619540000|2022-05-15 12:59:00|30307.5|30195.5|30314.3|30202.3|30314.3|30202.3|30303.2|30191.2|37
1652619550000|2022-05-15 12:59:10|30314.4|30202.4|30322.8|30210.8|30323.5|30211.5|30314.2|30202.2|21
1652619560000|2022-05-15 12:59:20|30323.7|30211.7|30323|30211|30330.1|30218.1|30323|30211|24
1652619570000|2022-05-15 12:59:30|30323.1|30211.1|30327.6|30215.6|30327.7|30215.7|30322.6|30210.6|31
1652619580000|2022-05-15 12:59:40|30326.2|30214.2|30318.4|30206.4|30326.4|30214.4|30313.7|30201.7|29
1652619590000|2022-05-15 12:59:50|30317.5|30205.5|30324.8|30212.8|30327.4|30215.4|30317.5|30205.5|32
1652619600000|2022-05-15 13:00:00|30324.4|30212.4|30315.9|30203.9|30328.9|30216.9|30315.9|30203.9|26
1652619610000|2022-05-15 13:00:10|30313.6|30201.6|30307.6|30195.6|30313.6|30201.6|30300.3|30188.3|30
1652619620000|2022-05-15 13:00:20|30309.1|30197.1|30305.2|30193.2|30320.9|30208.9|30304.1|30192.1|33
1652619630000|2022-05-15 13:00:30|30306.2|30194.2|30304.4|30192.4|30306.5|30194.5|30303.4|30191.4|26
1652619640000|2022-05-15 13:00:40|30304.5|30192.5|30301.8|30189.8|30305.3|30193.3|30300.5|30188.5|31
1652619650000|2022-05-15 13:00:50|30302.4|30190.4|30301.1|30189.1|30307|30195|30300.6|30188.6|34
1652619660000|2022-05-15 13:01:00|30300.3|30188.3|30301.5|30189.5|30306.2|30194.2|30299.3|30187.3|31
1652619670000|2022-05-15 13:01:10|30301.2|30189.2|30307.3|30195.3|30307.3|30195.3|30298.6|30186.6|24
1652619680000|2022-05-15 13:01:20|30308.5|30196.5|30303.5|30191.5|30314.3|30202.3|30301.3|30189.3|27
1652619690000|2022-05-15 13:01:30|30304.1|30192.1|30295.4|30183.4|30310.4|30198.4|30291.9|30179.9|31
1652619700000|2022-05-15 13:01:40|30294.5|30182.5|30288.8|30176.8|30295.1|30183.1|30288.4|30176.4|29
1652619710000|2022-05-15 13:01:50|30289.4|30177.4|30288.1|30176.1|30292.2|30180.2|30287.7|30175.7|14
1652619720000|2022-05-15 13:02:00|30290.1|30178.1|30292.1|30180.1|30295.9|30183.9|30289.7|30177.7|23
1652619730000|2022-05-15 13:02:10|30292|30180|30282.2|30170.2|30292|30180|30282.1|30170.1|31
1652619740000|2022-05-15 13:02:20|30281.5|30169.5|30263.1|30151.1|30282|30170|30263.1|30151.1|31
1652619750000|2022-05-15 13:02:30|30262.7|30150.7|30257.3|30145.3|30262.7|30150.7|30257.1|30145.1|19
1652619760000|2022-05-15 13:02:40|30262.3|30150.3|30266.6|30154.6|30267.3|30155.3|30262.3|30150.3|31
1652619770000|2022-05-15 13:02:50|30265.9|30153.9|30265.7|30153.7|30265.9|30153.9|30264.4|30152.4|22
1652619780000|2022-05-15 13:03:00|30264.5|30152.5|30258.7|30146.7|30267.7|30155.7|30258.4|30146.4|32
1652619790000|2022-05-15 13:03:10|30258.3|30146.3|30259.9|30147.9|30266.3|30154.3|30257.9|30145.9|28
1652619800000|2022-05-15 13:03:20|30260.1|30148.1|30260.3|30148.3|30263.4|30151.4|30259.4|30147.4|31
1652619810000|2022-05-15 13:03:30|30260.5|30148.5|30258.5|30146.5|30261.1|30149.1|30257.2|30145.2|27
1652619820000|2022-05-15 13:03:40|30257.4|30145.4|30256|30144|30259|30147|30255.3|30143.3|27
1652619830000|2022-05-15 13:03:50|30256.1|30144.1|30260.3|30148.3|30260.8|30148.8|30255.3|30143.3|25
1652619840000|2022-05-15 13:04:00|30259.5|30147.5|30263.8|30151.8|30264.3|30152.3|30256.8|30144.8|31
1652619850000|2022-05-15 13:04:10|30264.5|30152.5|30262.7|30150.7|30264.7|30152.7|30260.1|30148.1|31
1652619860000|2022-05-15 13:04:20|30262.4|30150.4|30262.6|30150.6|30263.1|30151.1|30257.7|30145.7|35
1652619870000|2022-05-15 13:04:30|30262.1|30150.1|30277.4|30165.4|30277.4|30165.4|30262.1|30150.1|33
1652619880000|2022-05-15 13:04:40|30278.7|30166.7|30292.8|30180.8|30293|30181|30278.7|30166.7|23
1652619890000|2022-05-15 13:04:50|30293.4|30181.4|30289.3|30177.3|30296.3|30184.3|30289.3|30177.3|30
1652619900000|2022-05-15 13:05:00|30289.8|30177.8|30290.5|30178.5|30290.5|30178.5|30284.1|30172.1|33
1652619910000|2022-05-15 13:05:10|30292.2|30180.2|30289.1|30177.1|30294|30182|30288|30176|23
1652619920000|2022-05-15 13:05:20|30288.9|30176.9|30282.9|30170.9|30288.9|30176.9|30282.2|30170.2|26
1652619930000|2022-05-15 13:05:30|30283|30171|30279.8|30167.8|30284.1|30172.1|30279.1|30167.1|23
1652619940000|2022-05-15 13:05:40|30279.7|30167.7|30284.7|30172.7|30286.2|30174.2|30279.7|30167.7|24
1652619950000|2022-05-15 13:05:50|30283.8|30171.8|30284.3|30172.3|30284.3|30172.3|30283.3|30171.3|18
1652619960000|2022-05-15 13:06:00|30284.4|30172.4|30273|30161|30284.6|30172.6|30273|30161|31
1652619970000|2022-05-15 13:06:10|30273.2|30161.2|30264.5|30152.5|30275.9|30163.9|30262.8|30150.8|30
1652619980000|2022-05-15 13:06:20|30264|30152|30262.1|30150.1|30265.5|30153.5|30262.1|30150.1|28
1652619990000|2022-05-15 13:06:30|30261.8|30149.8|30246.4|30134.4|30262.6|30150.6|30245.8|30133.8|24
1652620000000|2022-05-15 13:06:40|30246|30134|30248.3|30136.3|30254.8|30142.8|30246|30134|24
1652620010000|2022-05-15 13:06:50|30247.8|30135.8|30245.5|30133.5|30248.4|30136.4|30242|30130|33
1652620020000|2022-05-15 13:07:00|30245.6|30133.6|30242.3|30130.3|30245.6|30133.6|30241.3|30129.3|22
1652620030000|2022-05-15 13:07:10|30242.2|30130.2|30247.7|30135.7|30247.7|30135.7|30240.3|30128.3|23
1652620040000|2022-05-15 13:07:20|30249|30137|30241.5|30129.5|30255.8|30143.8|30241.5|30129.5|29
1652620050000|2022-05-15 13:07:30|30239.5|30127.5|30247.5|30135.5|30248.5|30136.5|30239.5|30127.5|24
1652620060000|2022-05-15 13:07:40|30247.7|30135.7|30238.8|30126.8|30248.4|30136.4|30238.1|30126.1|22
1652620070000|2022-05-15 13:07:50|30234.9|30122.9|30236.8|30124.8|30237.9|30125.9|30230.1|30118.1|25
1652620080000|2022-05-15 13:08:00|30236.6|30124.6|30237.2|30125.2|30240.9|30128.9|30235.2|30123.2|28
1652620090000|2022-05-15 13:08:10|30236.8|30124.8|30237.2|30125.2|30240.9|30128.9|30236.6|30124.6|27
1652620100000|2022-05-15 13:08:20|30237.6|30125.6|30237.1|30125.1|30237.7|30125.7|30237|30125|21
1652620110000|2022-05-15 13:08:30|30237.6|30125.6|30238.4|30126.4|30238.7|30126.7|30236.7|30124.7|23
1652620120000|2022-05-15 13:08:40|30238.3|30126.3|30242.5|30130.5|30243.1|30131.1|30237|30125|24
1652620130000|2022-05-15 13:08:50|30243|30131|30247.4|30135.4|30247.4|30135.4|30243|30131|24
1652620140000|2022-05-15 13:09:00|30248.1|30136.1|30265|30153|30265|30153|30247.7|30135.7|31
1652620150000|2022-05-15 13:09:10|30265.3|30153.3|30271.5|30159.5|30271.7|30159.7|30263.3|30151.3|26
1652620160000|2022-05-15 13:09:20|30270.9|30158.9|30283.2|30171.2|30284.1|30172.1|30270.9|30158.9|34
1652620170000|2022-05-15 13:09:30|30282.9|30170.9|30300.5|30188.5|30300.5|30188.5|30282.7|30170.7|34
1652620180000|2022-05-15 13:09:40|30303.3|30191.3|30304.9|30192.9|30304.9|30192.9|30303.3|30191.3|26
1652620190000|2022-05-15 13:09:50|30306.2|30194.2|30304.9|30192.9|30309.1|30197.1|30300.2|30188.2|36
1652620200000|2022-05-15 13:10:00|30304.8|30192.8|30304.7|30192.7|30308.4|30196.4|30300.7|30188.7|36
1652620210000|2022-05-15 13:10:10|30305.5|30193.5|30296.9|30184.9|30305.7|30193.7|30294.6|30182.6|34
1652620220000|2022-05-15 13:10:20|30298.9|30186.9|30322.8|30210.8|30323.3|30211.3|30298.9|30186.9|33
1652620230000|2022-05-15 13:10:30|30322.6|30210.6|30367.1|30255.1|30367.1|30255.1|30322.1|30210.1|34
1652620240000|2022-05-15 13:10:40|30358.3|30246.3|30370.9|30258.9|30374.6|30262.6|30345.6|30233.6|40
1652620250000|2022-05-15 13:10:50|30372.9|30260.9|30367.1|30255.1|30375.1|30263.1|30367.1|30255.1|36
1652620260000|2022-05-15 13:11:00|30368.1|30256.1|30365.2|30253.2|30375.4|30263.4|30365|30253|38
1652620270000|2022-05-15 13:11:10|30365.3|30253.3|30351.9|30239.9|30366|30254|30351.9|30239.9|33
1652620280000|2022-05-15 13:11:20|30352.6|30240.6|30350.1|30238.1|30358.7|30246.7|30350.1|30238.1|34
1652620290000|2022-05-15 13:11:30|30353.4|30241.4|30349.8|30237.8|30355.1|30243.1|30348.8|30236.8|28
1652620300000|2022-05-15 13:11:40|30352.8|30240.8|30344.1|30232.1|30352.8|30240.8|30337.1|30225.1|35
1652620310000|2022-05-15 13:11:50|30345.1|30233.1|30358.6|30246.6|30359.9|30247.9|30344.2|30232.2|32
1652620320000|2022-05-15 13:12:00|30357.7|30245.7|30346.7|30234.7|30357.7|30245.7|30346.7|30234.7|28
1652620330000|2022-05-15 13:12:10|30346.8|30234.8|30335.5|30223.5|30346.8|30234.8|30335.5|30223.5|34
1652620340000|2022-05-15 13:12:20|30335.7|30223.7|30334.5|30222.5|30340.6|30228.6|30334.5|30222.5|31
1652620350000|2022-05-15 13:12:30|30335.1|30223.1|30340|30228|30342.1|30230.1|30335.1|30223.1|22
1652620360000|2022-05-15 13:12:40|30338.6|30226.6|30320|30208|30338.6|30226.6|30314.9|30202.9|29
1652620370000|2022-05-15 13:12:50|30318.3|30206.3|30318.7|30206.7|30318.7|30206.7|30313.2|30201.2|20
1652620380000|2022-05-15 13:13:00|30318.6|30206.6|30314.2|30202.2|30318.6|30206.6|30314.2|30202.2|17
1652620390000|2022-05-15 13:13:10|30314.1|30202.1|30319.8|30207.8|30320.5|30208.5|30313.7|30201.7|16
1652620400000|2022-05-15 13:13:20|30321.4|30209.4|30311.3|30199.3|30322|30210|30310.9|30198.9|22
1652620410000|2022-05-15 13:13:30|30311|30199|30313.1|30201.1|30313.1|30201.1|30311|30199|8
1652620420000|2022-05-15 13:13:40|30312.5|30200.5|30314.9|30202.9|30315|30203|30312.5|30200.5|24
1652620430000|2022-05-15 13:13:50|30314.1|30202.1|30320.3|30208.3|30320.6|30208.6|30313.9|30201.9|19
1652620440000|2022-05-15 13:14:00|30320.4|30208.4|30323.1|30211.1|30323.1|30211.1|30319.3|30207.3|19
1652620450000|2022-05-15 13:14:10|30324.1|30212.1|30333.6|30221.6|30333.6|30221.6|30323.8|30211.8|24
1652620460000|2022-05-15 13:14:20|30336.5|30224.5|30356.7|30244.7|30359.6|30247.6|30336.5|30224.5|36
1652620470000|2022-05-15 13:14:30|30357.6|30245.6|30352.2|30240.2|30365.7|30253.7|30352.2|30240.2|30
1652620480000|2022-05-15 13:14:40|30351.5|30239.5|30362.7|30250.7|30362.7|30250.7|30351.5|30239.5|30
1652620490000|2022-05-15 13:14:50|30362.9|30250.9|30369.6|30257.6|30370.3|30258.3|30362.9|30250.9|21
1652620500000|2022-05-15 13:15:00|30370.3|30258.3|30352.7|30240.7|30373.2|30261.2|30352.7|30240.7|30
1652620510000|2022-05-15 13:15:10|30351.6|30239.6|30359.9|30247.9|30360.5|30248.5|30346.5|30234.5|29
1652620520000|2022-05-15 13:15:20|30358.7|30246.7|30365.8|30253.8|30365.9|30253.9|30358.2|30246.2|25
1652620530000|2022-05-15 13:15:30|30365.6|30253.6|30373.2|30261.2|30376|30264|30364.8|30252.8|23
1652620540000|2022-05-15 13:15:40|30373.8|30261.8|30382.8|30270.8|30384|30272|30373.8|30261.8|28
1652620550000|2022-05-15 13:15:50|30383.8|30271.8|30403.3|30291.3|30403.8|30291.8|30383.8|30271.8|29
1652620560000|2022-05-15 13:16:00|30402.6|30290.6|30391.6|30279.6|30402.6|30290.6|30382.4|30270.4|37
1652620570000|2022-05-15 13:16:10|30393.7|30281.7|30377|30265|30394.8|30282.8|30376.7|30264.7|29
1652620580000|2022-05-15 13:16:20|30381.2|30269.2|30376.7|30264.7|30381.5|30269.5|30375.8|30263.8|21
1652620590000|2022-05-15 13:16:30|30376.2|30264.2|30376.7|30264.7|30376.7|30264.7|30375.6|30263.6|19
1652620600000|2022-05-15 13:16:40|30376.8|30264.8|30376|30264|30376.8|30264.8|30375.4|30263.4|16
1652620610000|2022-05-15 13:16:50|30376.1|30264.1|30383.4|30271.4|30383.4|30271.4|30376|30264|20
1652620620000|2022-05-15 13:17:00|30383.2|30271.2|30378.6|30266.6|30386|30274|30378.6|30266.6|24
1652620630000|2022-05-15 13:17:10|30378.8|30266.8|30368.6|30256.6|30378.8|30266.8|30365.8|30253.8|23
1652620640000|2022-05-15 13:17:20|30365.9|30253.9|30361.5|30249.5|30370.3|30258.3|30361.5|30249.5|20
1652620650000|2022-05-15 13:17:30|30359.6|30247.6|30357.2|30245.2|30369.8|30257.8|30357.2|30245.2|30
1652620660000|2022-05-15 13:17:40|30357|30245|30348.7|30236.7|30357|30245|30348.7|30236.7|26
1652620670000|2022-05-15 13:17:50|30348.4|30236.4|30350.5|30238.5|30351.7|30239.7|30348.4|30236.4|18
1652620680000|2022-05-15 13:18:00|30350.6|30238.6|30352|30240|30352|30240|30348.6|30236.6|22
1652620690000|2022-05-15 13:18:10|30351.6|30239.6|30353.4|30241.4|30353.4|30241.4|30347|30235|27
1652620700000|2022-05-15 13:18:20|30353.2|30241.2|30355.2|30243.2|30360|30248|30351.8|30239.8|28
1652620710000|2022-05-15 13:18:30|30351.7|30239.7|30349.7|30237.7|30352|30240|30348.8|30236.8|33
1652620720000|2022-05-15 13:18:40|30349.9|30237.9|30337.9|30225.9|30350.4|30238.4|30337.5|30225.5|27
1652620730000|2022-05-15 13:18:50|30339.1|30227.1|30339.4|30227.4|30339.4|30227.4|30337.5|30225.5|12
1652620740000|2022-05-15 13:19:00|30340.1|30228.1|30341.3|30229.3|30343.8|30231.8|30340.1|30228.1|11
1652620750000|2022-05-15 13:19:10|30339.6|30227.6|30341.7|30229.7|30341.7|30229.7|30339.4|30227.4|26
1652620760000|2022-05-15 13:19:20|30340.5|30228.5|30339.5|30227.5|30341.3|30229.3|30336.1|30224.1|29
1652620770000|2022-05-15 13:19:30|30338|30226|30322.9|30210.9|30339.5|30227.5|30312.1|30200.1|34
1652620780000|2022-05-15 13:19:40|30323|30211|30322.7|30210.7|30323.7|30211.7|30322.7|30210.7|19
1652620790000|2022-05-15 13:19:50|30322.8|30210.8|30320|30208|30322.8|30210.8|30318.8|30206.8|23
1652620800000|2022-05-15 13:20:00|30319.9|30207.9|30314.9|30202.9|30319.9|30207.9|30313.9|30201.9|31
1652620810000|2022-05-15 13:20:10|30314.8|30202.8|30321.3|30209.3|30325.9|30213.9|30314.8|30202.8|30
1652620820000|2022-05-15 13:20:20|30322.1|30210.1|30315.8|30203.8|30322.1|30210.1|30314.9|30202.9|27
1652620830000|2022-05-15 13:20:30|30315.4|30203.4|30315.1|30203.1|30318.3|30206.3|30314.5|30202.5|18
1652620840000|2022-05-15 13:20:40|30315.5|30203.5|30315.1|30203.1|30315.9|30203.9|30314.4|30202.4|15
1652620850000|2022-05-15 13:20:50|30315|30203|30318.8|30206.8|30320.3|30208.3|30314.9|30202.9|21
1652620860000|2022-05-15 13:21:00|30319.3|30207.3|30323.2|30211.2|30323.2|30211.2|30319.3|30207.3|28
1652620870000|2022-05-15 13:21:10|30322.9|30210.9|30325.1|30213.1|30325.5|30213.5|30322.9|30210.9|16
1652620880000|2022-05-15 13:21:20|30324.9|30212.9|30344.2|30232.2|30344.4|30232.4|30324.9|30212.9|32
1652620890000|2022-05-15 13:21:30|30344.1|30232.1|30347.7|30235.7|30348.7|30236.7|30343.3|30231.3|30
1652620900000|2022-05-15 13:21:40|30347.9|30235.9|30330.8|30218.8|30349.5|30237.5|30328.6|30216.6|32
1652620910000|2022-05-15 13:21:50|30331.8|30219.8|30329.2|30217.2|30335.1|30223.1|30328.6|30216.6|31
1652620920000|2022-05-15 13:22:00|30328.6|30216.6|30324.7|30212.7|30329.4|30217.4|30324.7|30212.7|31
1652620930000|2022-05-15 13:22:10|30323.4|30211.4|30327.9|30215.9|30328.4|30216.4|30323.4|30211.4|27
1652620940000|2022-05-15 13:22:20|30327.5|30215.5|30328.5|30216.5|30331.5|30219.5|30327.5|30215.5|30
1652620950000|2022-05-15 13:22:30|30327.5|30215.5|30317.8|30205.8|30328.7|30216.7|30317.8|30205.8|22
1652620960000|2022-05-15 13:22:40|30318.5|30206.5|30309.2|30197.2|30318.5|30206.5|30309.1|30197.1|23
1652620970000|2022-05-15 13:22:50|30310.1|30198.1|30304.5|30192.5|30310.1|30198.1|30304.1|30192.1|22
1652620980000|2022-05-15 13:23:00|30304.6|30192.6|30298.3|30186.3|30305.1|30193.1|30295.8|30183.8|24
1652620990000|2022-05-15 13:23:10|30298.6|30186.6|30295|30183|30298.7|30186.7|30294.9|30182.9|21
1652621000000|2022-05-15 13:23:20|30288.8|30176.8|30294.2|30182.2|30296.2|30184.2|30288.2|30176.2|24
1652621010000|2022-05-15 13:23:30|30293.8|30181.8|30290.5|30178.5|30293.8|30181.8|30290.1|30178.1|26
1652621020000|2022-05-15 13:23:40|30290.6|30178.6|30286.8|30174.8|30290.6|30178.6|30285.9|30173.9|16
1652621030000|2022-05-15 13:23:50|30288.2|30176.2|30283.9|30171.9|30292.7|30180.7|30283.8|30171.8|21
1652621040000|2022-05-15 13:24:00|30284.1|30172.1|30284.5|30172.5|30284.9|30172.9|30284|30172|18
1652621050000|2022-05-15 13:24:10|30284.7|30172.7|30277.6|30165.6|30284.7|30172.7|30275.8|30163.8|28
1652621060000|2022-05-15 13:24:20|30277.8|30165.8|30266.4|30154.4|30277.8|30165.8|30266.4|30154.4|33
1652621070000|2022-05-15 13:24:30|30265.6|30153.6|30253.7|30141.7|30266.1|30154.1|30253.7|30141.7|20
1652621080000|2022-05-15 13:24:40|30249|30137|30255.9|30143.9|30256.2|30144.2|30248.9|30136.9|28
1652621090000|2022-05-15 13:24:50|30256.1|30144.1|30251.5|30139.5|30256.2|30144.2|30250.5|30138.5|21
1652621100000|2022-05-15 13:25:00|30252.1|30140.1|30253.9|30141.9|30261.9|30149.9|30252.1|30140.1|28
1652621110000|2022-05-15 13:25:10|30253.4|30141.4|30249.7|30137.7|30254|30142|30249.5|30137.5|21
1652621120000|2022-05-15 13:25:20|30249.4|30137.4|30233.3|30121.3|30249.8|30137.8|30226.9|30114.9|31
1652621130000|2022-05-15 13:25:30|30232.8|30120.8|30207.5|30095.5|30232.8|30120.8|30207.5|30095.5|26
1652621140000|2022-05-15 13:25:40|30207.3|30095.3|30214.2|30102.2|30214.2|30102.2|30187.2|30075.2|34
1652621150000|2022-05-15 13:25:50|30211.3|30099.3|30211.8|30099.8|30219|30107|30204|30092|34
1652621160000|2022-05-15 13:26:00|30207.9|30095.9|30214|30102|30216.5|30104.5|30198.8|30086.8|36
1652621170000|2022-05-15 13:26:10|30215.9|30103.9|30204.9|30092.9|30215.9|30103.9|30194.9|30082.9|33
1652621180000|2022-05-15 13:26:20|30205|30093|30212|30100|30213.2|30101.2|30204.7|30092.7|33
1652621190000|2022-05-15 13:26:30|30212.5|30100.5|30206.9|30094.9|30214.4|30102.4|30206.1|30094.1|34
1652621200000|2022-05-15 13:26:40|30203.9|30091.9|30195.5|30083.5|30203.9|30091.9|30194.5|30082.5|30
1652621210000|2022-05-15 13:26:50|30195.2|30083.2|30193.9|30081.9|30196.3|30084.3|30193.5|30081.5|33
1652621220000|2022-05-15 13:27:00|30193.6|30081.6|30194.2|30082.2|30195.5|30083.5|30189.4|30077.4|29
1652621230000|2022-05-15 13:27:10|30194.1|30082.1|30191.8|30079.8|30194.3|30082.3|30189.4|30077.4|34
1652621240000|2022-05-15 13:27:20|30192|30080|30203.1|30091.1|30203.3|30091.3|30191.6|30079.6|33
1652621250000|2022-05-15 13:27:30|30203.2|30091.2|30206.6|30094.6|30206.6|30094.6|30198.6|30086.6|37
1652621260000|2022-05-15 13:27:40|30206.8|30094.8|30186|30074|30207|30095|30186|30074|29
1652621270000|2022-05-15 13:27:50|30184.6|30072.6|30185.8|30073.8|30188.6|30076.6|30184.1|30072.1|26
1652621280000|2022-05-15 13:28:00|30185.9|30073.9|30171.9|30059.9|30187.3|30075.3|30167.4|30055.4|37
1652621290000|2022-05-15 13:28:10|30171.8|30059.8|30176.5|30064.5|30182.6|30070.6|30168.9|30056.9|34
1652621300000|2022-05-15 13:28:20|30177.5|30065.5|30178.8|30066.8|30181.8|30069.8|30174.8|30062.8|27
1652621310000|2022-05-15 13:28:30|30178|30066|30172.5|30060.5|30179.7|30067.7|30170.9|30058.9|24
1652621320000|2022-05-15 13:28:40|30173.2|30061.2|30191.4|30079.4|30192.5|30080.5|30173.1|30061.1|29
1652621330000|2022-05-15 13:28:50|30192.1|30080.1|30196.2|30084.2|30199.9|30087.9|30189.1|30077.1|36
1652621340000|2022-05-15 13:29:00|30196.1|30084.1|30209|30097|30209|30097|30195.6|30083.6|33
1652621350000|2022-05-15 13:29:10|30207.9|30095.9|30212.8|30100.8|30212.8|30100.8|30199.3|30087.3|31
1652621360000|2022-05-15 13:29:20|30212.3|30100.3|30211.7|30099.7|30212.4|30100.4|30210|30098|17
1652621370000|2022-05-15 13:29:30|30211.8|30099.8|30212|30100|30213.5|30101.5|30211.2|30099.2|25
1652621380000|2022-05-15 13:29:40|30212.8|30100.8|30213.9|30101.9|30213.9|30101.9|30210.9|30098.9|22
1652621390000|2022-05-15 13:29:50|30213.6|30101.6|30211.8|30099.8|30222.3|30110.3|30209.5|30097.5|31
1652621400000|2022-05-15 13:30:00|30214.5|30102.5|30223.3|30111.3|30223.9|30111.9|30213.7|30101.7|35
1652621410000|2022-05-15 13:30:10|30223.5|30111.5|30217.8|30105.8|30225.1|30113.1|30217.8|30105.8|31
1652621420000|2022-05-15 13:30:20|30217.6|30105.6|30205.2|30093.2|30217.6|30105.6|30205.2|30093.2|25
1652621430000|2022-05-15 13:30:30|30199.8|30087.8|30191.5|30079.5|30199.8|30087.8|30191.2|30079.2|29
1652621440000|2022-05-15 13:30:40|30191|30079|30187.1|30075.1|30191|30079|30179.6|30067.6|23
1652621450000|2022-05-15 13:30:50|30187.6|30075.6|30179.2|30067.2|30192.4|30080.4|30178.4|30066.4|34
1652621460000|2022-05-15 13:31:00|30180.6|30068.6|30180.8|30068.8|30182.3|30070.3|30180.5|30068.5|25
1652621470000|2022-05-15 13:31:10|30183.9|30071.9|30191.3|30079.3|30191.6|30079.6|30183.9|30071.9|23
1652621480000|2022-05-15 13:31:20|30191|30079|30185.7|30073.7|30191|30079|30184.5|30072.5|29
1652621490000|2022-05-15 13:31:30|30184.7|30072.7|30185.7|30073.7|30188.7|30076.7|30181.2|30069.2|28
1652621500000|2022-05-15 13:31:40|30185.8|30073.8|30181.2|30069.2|30186.6|30074.6|30180.1|30068.1|29
1652621510000|2022-05-15 13:31:50|30181.3|30069.3|30170.8|30058.8|30181.3|30069.3|30170.8|30058.8|28
1652621520000|2022-05-15 13:32:00|30166|30054|30160.2|30048.2|30166|30054|30152.8|30040.8|30
1652621530000|2022-05-15 13:32:10|30159.4|30047.4|30160.2|30048.2|30164.1|30052.1|30159.4|30047.4|36
1652621540000|2022-05-15 13:32:20|30159.9|30047.9|30163.1|30051.1|30172|30060|30159.9|30047.9|34
1652621550000|2022-05-15 13:32:30|30163.2|30051.2|30163.1|30051.1|30164.1|30052.1|30162.1|30050.1|21
1652621560000|2022-05-15 13:32:40|30163.4|30051.4|30164.3|30052.3|30164.4|30052.4|30160.7|30048.7|20
1652621570000|2022-05-15 13:32:50|30164.7|30052.7|30170.7|30058.7|30171.7|30059.7|30164.7|30052.7|18
1652621580000|2022-05-15 13:33:00|30170.8|30058.8|30175.1|30063.1|30175.1|30063.1|30170.7|30058.7|22
1652621590000|2022-05-15 13:33:10|30174.8|30062.8|30180.5|30068.5|30180.7|30068.7|30174.8|30062.8|33
1652621600000|2022-05-15 13:33:20|30180.3|30068.3|30182.9|30070.9|30185.8|30073.8|30175|30063|35
1652621610000|2022-05-15 13:33:30|30181.6|30069.6|30181.7|30069.7|30183.7|30071.7|30180.6|30068.6|26
1652621620000|2022-05-15 13:33:40|30182|30070|30181.5|30069.5|30182.7|30070.7|30180.5|30068.5|23
1652621630000|2022-05-15 13:33:50|30181.4|30069.4|30182.1|30070.1|30182.3|30070.3|30180.9|30068.9|22
1652621640000|2022-05-15 13:34:00|30181.7|30069.7|30186.7|30074.7|30186.7|30074.7|30176.7|30064.7|37
1652621650000|2022-05-15 13:34:10|30185.5|30073.5|30197.7|30085.7|30197.7|30085.7|30185.5|30073.5|24
1652621660000|2022-05-15 13:34:20|30197.8|30085.8|30206.2|30094.2|30206.2|30094.2|30197.5|30085.5|30
1652621670000|2022-05-15 13:34:30|30205.4|30093.4|30209.5|30097.5|30210.2|30098.2|30204.8|30092.8|27
1652621680000|2022-05-15 13:34:40|30209.4|30097.4|30207|30095|30209.5|30097.5|30205|30093|23
1652621690000|2022-05-15 13:34:50|30206.7|30094.7|30207.3|30095.3|30207.6|30095.6|30206.3|30094.3|22
1652621700000|2022-05-15 13:35:00|30207.4|30095.4|30202.3|30090.3|30207.6|30095.6|30202.3|30090.3|16
1652621710000|2022-05-15 13:35:10|30202.7|30090.7|30200.2|30088.2|30203.3|30091.3|30199.1|30087.1|21
1652621720000|2022-05-15 13:35:20|30200.4|30088.4|30186.7|30074.7|30200.9|30088.9|30185.2|30073.2|25
1652621730000|2022-05-15 13:35:30|30186.9|30074.9|30187.4|30075.4|30187.9|30075.9|30186.9|30074.9|20
1652621740000|2022-05-15 13:35:40|30187|30075|30193.2|30081.2|30193.2|30081.2|30186|30074|24
1652621750000|2022-05-15 13:35:50|30194.3|30082.3|30188.5|30076.5|30195.8|30083.8|30188|30076|23
1652621760000|2022-05-15 13:36:00|30188.4|30076.4|30192.3|30080.3|30192.3|30080.3|30188.4|30076.4|25
1652621770000|2022-05-15 13:36:10|30191.8|30079.8|30201.5|30089.5|30201.9|30089.9|30190.4|30078.4|26
1652621780000|2022-05-15 13:36:20|30201.6|30089.6|30196|30084|30203|30091|30196|30084|23
1652621790000|2022-05-15 13:36:30|30195.3|30083.3|30196.2|30084.2|30198.1|30086.1|30195.1|30083.1|20
1652621800000|2022-05-15 13:36:40|30195.8|30083.8|30198.1|30086.1|30198.3|30086.3|30195.7|30083.7|14
1652621810000|2022-05-15 13:36:50|30198|30086|30197.4|30085.4|30199|30087|30197.4|30085.4|21
1652621820000|2022-05-15 13:37:00|30197.7|30085.7|30199.8|30087.8|30200.1|30088.1|30197.1|30085.1|15
1652621830000|2022-05-15 13:37:10|30199.5|30087.5|30199|30087|30199.6|30087.6|30198|30086|27
1652621840000|2022-05-15 13:37:20|30198.3|30086.3|30200.1|30088.1|30200.1|30088.1|30198.3|30086.3|21
1652621850000|2022-05-15 13:37:30|30200.4|30088.4|30209.8|30097.8|30210.4|30098.4|30200.4|30088.4|29
1652621860000|2022-05-15 13:37:40|30209.4|30097.4|30206.8|30094.8|30210.6|30098.6|30205.7|30093.7|24
1652621870000|2022-05-15 13:37:50|30206.9|30094.9|30200.1|30088.1|30207.8|30095.8|30200.1|30088.1|21
1652621880000|2022-05-15 13:38:00|30199.8|30087.8|30197.9|30085.9|30207.5|30095.5|30196.1|30084.1|28
1652621890000|2022-05-15 13:38:10|30197.4|30085.4|30197.6|30085.6|30202.6|30090.6|30196.3|30084.3|33
1652621900000|2022-05-15 13:38:20|30197.5|30085.5|30198|30086|30198.5|30086.5|30197.3|30085.3|21
1652621910000|2022-05-15 13:38:30|30199.5|30087.5|30199.4|30087.4|30200.9|30088.9|30197.9|30085.9|25
1652621920000|2022-05-15 13:38:40|30199.5|30087.5|30194.7|30082.7|30199.9|30087.9|30194.1|30082.1|17
1652621930000|2022-05-15 13:38:50|30194.8|30082.8|30191.6|30079.6|30194.8|30082.8|30191.6|30079.6|10
1652621940000|2022-05-15 13:39:00|30191.5|30079.5|30194.9|30082.9|30196.4|30084.4|30190.2|30078.2|23
1652621950000|2022-05-15 13:39:10|30195|30083|30203.6|30091.6|30205|30093|30194.8|30082.8|32
1652621960000|2022-05-15 13:39:20|30202.8|30090.8|30207.4|30095.4|30208.6|30096.6|30202.8|30090.8|29
1652621970000|2022-05-15 13:39:30|30207.3|30095.3|30211.7|30099.7|30211.9|30099.9|30207.2|30095.2|20
1652621980000|2022-05-15 13:39:40|30212.4|30100.4|30221|30109|30221|30109|30211.7|30099.7|10
1652621990000|2022-05-15 13:39:50|30225.5|30113.5|30227.7|30115.7|30228.9|30116.9|30223.5|30111.5|20
1652622000000|2022-05-15 13:40:00|30226.9|30114.9|30223.5|30111.5|30228.2|30116.2|30223.5|30111.5|21
1652622010000|2022-05-15 13:40:10|30224.3|30112.3|30230.9|30118.9|30230.9|30118.9|30220.9|30108.9|27
1652622020000|2022-05-15 13:40:20|30231.4|30119.4|30234.9|30122.9|30234.9|30122.9|30230.5|30118.5|29
1652622030000|2022-05-15 13:40:30|30234.2|30122.2|30232.8|30120.8|30234.9|30122.9|30232.4|30120.4|22
1652622040000|2022-05-15 13:40:40|30232.5|30120.5|30233.3|30121.3|30236|30124|30231.5|30119.5|25
1652622050000|2022-05-15 13:40:50|30235.1|30123.1|30239.2|30127.2|30239.4|30127.4|30234.5|30122.5|32
1652622060000|2022-05-15 13:41:00|30238.9|30126.9|30243|30131|30246|30134|30238.6|30126.6|29
1652622070000|2022-05-15 13:41:10|30243.1|30131.1|30230.6|30118.6|30243.1|30131.1|30230.5|30118.5|24
1652622080000|2022-05-15 13:41:20|30230.5|30118.5|30213.9|30101.9|30230.6|30118.6|30213.9|30101.9|15
1652622090000|2022-05-15 13:41:30|30213.2|30101.2|30219.5|30107.5|30220.2|30108.2|30210.2|30098.2|24
1652622100000|2022-05-15 13:41:40|30219.9|30107.9|30220.1|30108.1|30226.9|30114.9|30219.4|30107.4|29
1652622110000|2022-05-15 13:41:50|30220|30108|30219.7|30107.7|30220|30108|30218.7|30106.7|24
1652622120000|2022-05-15 13:42:00|30219.5|30107.5|30208.4|30096.4|30219.5|30107.5|30208.4|30096.4|31
1652622130000|2022-05-15 13:42:10|30206.5|30094.5|30207.2|30095.2|30207.4|30095.4|30201.9|30089.9|35
1652622140000|2022-05-15 13:42:20|30207.3|30095.3|30193|30081|30207.3|30095.3|30193|30081|26
1652622150000|2022-05-15 13:42:30|30193.4|30081.4|30189.8|30077.8|30193.8|30081.8|30188.3|30076.3|23
1652622160000|2022-05-15 13:42:40|30190.8|30078.8|30177.5|30065.5|30190.8|30078.8|30176.7|30064.7|20
1652622170000|2022-05-15 13:42:50|30177.4|30065.4|30177.3|30065.3|30179.7|30067.7|30174.6|30062.6|23
1652622180000|2022-05-15 13:43:00|30177.2|30065.2|30169.7|30057.7|30177.2|30065.2|30169.4|30057.4|21
1652622190000|2022-05-15 13:43:10|30171.8|30059.8|30160.2|30048.2|30171.8|30059.8|30158.2|30046.2|29
1652622200000|2022-05-15 13:43:20|30160.1|30048.1|30156.4|30044.4|30160.4|30048.4|30156.1|30044.1|18
1652622210000|2022-05-15 13:43:30|30156.5|30044.5|30158.6|30046.6|30162|30050|30156.2|30044.2|24
1652622220000|2022-05-15 13:43:40|30157.4|30045.4|30157|30045|30157.4|30045.4|30156.8|30044.8|14
1652622230000|2022-05-15 13:43:50|30156.5|30044.5|30163.2|30051.2|30164|30052|30155.9|30043.9|22
1652622240000|2022-05-15 13:44:00|30165.3|30053.3|30168.8|30056.8|30168.8|30056.8|30160.1|30048.1|30
1652622250000|2022-05-15 13:44:10|30168.9|30056.9|30173.5|30061.5|30174|30062|30168.8|30056.8|22
1652622260000|2022-05-15 13:44:20|30173.4|30061.4|30169.9|30057.9|30173.4|30061.4|30169.9|30057.9|17
1652622270000|2022-05-15 13:44:30|30169.6|30057.6|30172.8|30060.8|30172.8|30060.8|30167.2|30055.2|26
1652622280000|2022-05-15 13:44:40|30171.6|30059.6|30152.8|30040.8|30171.6|30059.6|30152.8|30040.8|26
1652622290000|2022-05-15 13:44:50|30153|30041|30156.5|30044.5|30156.5|30044.5|30146.4|30034.4|27
1652622300000|2022-05-15 13:45:00|30155.4|30043.4|30146|30034|30158.3|30046.3|30144|30032|35
1652622310000|2022-05-15 13:45:10|30146.2|30034.2|30131.5|30019.5|30146.5|30034.5|30125.1|30013.1|28
1652622320000|2022-05-15 13:45:20|30131.7|30019.7|30153.2|30041.2|30155.8|30043.8|30131.4|30019.4|36
1652622330000|2022-05-15 13:45:30|30153.1|30041.1|30140.7|30028.7|30153.2|30041.2|30137.7|30025.7|33
1652622340000|2022-05-15 13:45:40|30140.8|30028.8|30143.8|30031.8|30144.9|30032.9|30140.8|30028.8|33
1652622350000|2022-05-15 13:45:50|30143.9|30031.9|30165.1|30053.1|30165.5|30053.5|30143.9|30031.9|32
1652622360000|2022-05-15 13:46:00|30165.5|30053.5|30168.4|30056.4|30169.8|30057.8|30165.5|30053.5|28
1652622370000|2022-05-15 13:46:10|30169.3|30057.3|30173.2|30061.2|30173.2|30061.2|30169|30057|27
1652622380000|2022-05-15 13:46:20|30173.4|30061.4|30177.8|30065.8|30179|30067|30173|30061|29
1652622390000|2022-05-15 13:46:30|30177.6|30065.6|30177.2|30065.2|30181.7|30069.7|30175.4|30063.4|30
1652622400000|2022-05-15 13:46:40|30177.3|30065.3|30176.5|30064.5|30181.8|30069.8|30174.6|30062.6|33
1652622410000|2022-05-15 13:46:50|30177.2|30065.2|30176.7|30064.7|30184.2|30072.2|30176.4|30064.4|24
1652622420000|2022-05-15 13:47:00|30177.2|30065.2|30174.6|30062.6|30177.5|30065.5|30174.4|30062.4|21
1652622430000|2022-05-15 13:47:10|30174.5|30062.5|30181.6|30069.6|30181.6|30069.6|30174.4|30062.4|29
1652622440000|2022-05-15 13:47:20|30181.3|30069.3|30184.1|30072.1|30190.6|30078.6|30181.3|30069.3|31
1652622450000|2022-05-15 13:47:30|30184|30072|30186.3|30074.3|30188.9|30076.9|30183.8|30071.8|28
1652622460000|2022-05-15 13:47:40|30187.1|30075.1|30187.3|30075.3|30188.6|30076.6|30184.7|30072.7|32
1652622470000|2022-05-15 13:47:50|30187.9|30075.9|30193.4|30081.4|30193.4|30081.4|30184.2|30072.2|31
1652622480000|2022-05-15 13:48:00|30194.9|30082.9|30201.3|30089.3|30202.5|30090.5|30194.9|30082.9|32
1652622490000|2022-05-15 13:48:10|30202.2|30090.2|30186.8|30074.8|30202.9|30090.9|30184.6|30072.6|37
1652622500000|2022-05-15 13:48:20|30186.9|30074.9|30171.9|30059.9|30186.9|30074.9|30168.8|30056.8|33
1652622510000|2022-05-15 13:48:30|30171.7|30059.7|30171.4|30059.4|30175.2|30063.2|30166.7|30054.7|30
1652622520000|2022-05-15 13:48:40|30170.6|30058.6|30147.9|30035.9|30170.6|30058.6|30147.9|30035.9|28
1652622530000|2022-05-15 13:48:50|30149.3|30037.3|30143|30031|30149.3|30037.3|30134.4|30022.4|35
1652622540000|2022-05-15 13:49:00|30142.8|30030.8|30128.9|30016.9|30143.1|30031.1|30128.9|30016.9|30
1652622550000|2022-05-15 13:49:10|30127.5|30015.5|30135|30023|30135.4|30023.4|30127.5|30015.5|32
1652622560000|2022-05-15 13:49:20|30134.9|30022.9|30143.6|30031.6|30143.6|30031.6|30134.6|30022.6|34
1652622570000|2022-05-15 13:49:30|30144.2|30032.2|30142.4|30030.4|30144.2|30032.2|30139.5|30027.5|25
1652622580000|2022-05-15 13:49:40|30142.3|30030.3|30141.3|30029.3|30143.7|30031.7|30137.5|30025.5|30
1652622590000|2022-05-15 13:49:50|30142.4|30030.4|30156.8|30044.8|30156.8|30044.8|30140.3|30028.3|26
1652622600000|2022-05-15 13:50:00|30157.2|30045.2|30171.4|30059.4|30171.4|30059.4|30157.2|30045.2|27
1652622610000|2022-05-15 13:50:10|30171.8|30059.8|30174.5|30062.5|30175|30063|30167.6|30055.6|28
1652622620000|2022-05-15 13:50:20|30172.7|30060.7|30172.8|30060.8|30173.1|30061.1|30170.2|30058.2|22
1652622630000|2022-05-15 13:50:30|30173.2|30061.2|30175.7|30063.7|30177.5|30065.5|30173.2|30061.2|23
1652622640000|2022-05-15 13:50:40|30172|30060|30168.4|30056.4|30175.4|30063.4|30168|30056|22
1652622650000|2022-05-15 13:50:50|30168.5|30056.5|30164.1|30052.1|30173.6|30061.6|30164.1|30052.1|23
1652622660000|2022-05-15 13:51:00|30164|30052|30143.5|30031.5|30164.1|30052.1|30141.7|30029.7|23
1652622670000|2022-05-15 13:51:10|30143.9|30031.9|30151.4|30039.4|30154.8|30042.8|30143.9|30031.9|33
1652622680000|2022-05-15 13:51:20|30151.5|30039.5|30149.8|30037.8|30151.5|30039.5|30145.2|30033.2|25
1652622690000|2022-05-15 13:51:30|30150.7|30038.7|30146.6|30034.6|30150.7|30038.7|30145.7|30033.7|28
1652622700000|2022-05-15 13:51:40|30146.4|30034.4|30144.2|30032.2|30148.7|30036.7|30143.4|30031.4|29
1652622710000|2022-05-15 13:51:50|30143.8|30031.8|30143.3|30031.3|30144.1|30032.1|30142.6|30030.6|13
1652622720000|2022-05-15 13:52:00|30143.7|30031.7|30143.6|30031.6|30143.7|30031.7|30142.5|30030.5|19
1652622730000|2022-05-15 13:52:10|30144.9|30032.9|30145.8|30033.8|30146|30034|30142.5|30030.5|23
1652622740000|2022-05-15 13:52:20|30145.6|30033.6|30145|30033|30145.9|30033.9|30143|30031|15
1652622750000|2022-05-15 13:52:30|30145.3|30033.3|30147.6|30035.6|30148.5|30036.5|30145.2|30033.2|33
1652622760000|2022-05-15 13:52:40|30147.5|30035.5|30143.7|30031.7|30148.4|30036.4|30141.9|30029.9|34
1652622770000|2022-05-15 13:52:50|30143.6|30031.6|30144|30032|30145|30033|30140.2|30028.2|26
1652622780000|2022-05-15 13:53:00|30144.2|30032.2|30146.4|30034.4|30146.9|30034.9|30144.2|30032.2|27
1652622790000|2022-05-15 13:53:10|30145.8|30033.8|30154.8|30042.8|30154.8|30042.8|30145.6|30033.6|29
1652622800000|2022-05-15 13:53:20|30154.9|30042.9|30159.4|30047.4|30159.9|30047.9|30153.3|30041.3|33
1652622810000|2022-05-15 13:53:30|30160.4|30048.4|30151|30039|30160.4|30048.4|30149.7|30037.7|34
1652622820000|2022-05-15 13:53:40|30150.9|30038.9|30148.9|30036.9|30150.9|30038.9|30146.2|30034.2|28
1652622830000|2022-05-15 13:53:50|30149.4|30037.4|30146.1|30034.1|30149.8|30037.8|30144.5|30032.5|31
1652622840000|2022-05-15 13:54:00|30146.4|30034.4|30150.7|30038.7|30150.8|30038.8|30145.4|30033.4|29
1652622850000|2022-05-15 13:54:10|30151.2|30039.2|30165.1|30053.1|30170.7|30058.7|30151.2|30039.2|35
1652622860000|2022-05-15 13:54:20|30163.8|30051.8|30164.8|30052.8|30167.3|30055.3|30152.7|30040.7|36
1652622870000|2022-05-15 13:54:30|30165.7|30053.7|30166.6|30054.6|30167.1|30055.1|30164.3|30052.3|32
1652622880000|2022-05-15 13:54:40|30167.2|30055.2|30173.5|30061.5|30173.7|30061.7|30167|30055|29
1652622890000|2022-05-15 13:54:50|30173.9|30061.9|30175.2|30063.2|30175.2|30063.2|30173.6|30061.6|23
1652622900000|2022-05-15 13:55:00|30176.7|30064.7|30181.7|30069.7|30181.7|30069.7|30175.7|30063.7|24
1652622910000|2022-05-15 13:55:10|30181.4|30069.4|30185.8|30073.8|30185.8|30073.8|30180.3|30068.3|26
1652622920000|2022-05-15 13:55:20|30185.7|30073.7|30186.4|30074.4|30186.9|30074.9|30185.6|30073.6|27
1652622930000|2022-05-15 13:55:30|30186.3|30074.3|30183.7|30071.7|30186.7|30074.7|30182|30070|32
1652622940000|2022-05-15 13:55:40|30183.5|30071.5|30192.1|30080.1|30192.1|30080.1|30183.4|30071.4|23
1652622950000|2022-05-15 13:55:50|30192.6|30080.6|30204.2|30092.2|30204.8|30092.8|30192.6|30080.6|33
1652622960000|2022-05-15 13:56:00|30204.1|30092.1|30204|30092|30205.3|30093.3|30203.8|30091.8|23
1652622970000|2022-05-15 13:56:10|30204.1|30092.1|30207|30095|30207.6|30095.6|30203.7|30091.7|19
1652622980000|2022-05-15 13:56:20|30207.3|30095.3|30209.5|30097.5|30209.5|30097.5|30207.3|30095.3|29
1652622990000|2022-05-15 13:56:30|30209.7|30097.7|30197.3|30085.3|30209.7|30097.7|30197.3|30085.3|21
1652623000000|2022-05-15 13:56:40|30197.2|30085.2|30193.5|30081.5|30197.6|30085.6|30192.4|30080.4|29
1652623010000|2022-05-15 13:56:50|30193.3|30081.3|30187.8|30075.8|30193.7|30081.7|30187.4|30075.4|16
1652623020000|2022-05-15 13:57:00|30186.4|30074.4|30171.6|30059.6|30186.4|30074.4|30171.2|30059.2|32
1652623030000|2022-05-15 13:57:10|30171.3|30059.3|30188.1|30076.1|30188.2|30076.2|30170.9|30058.9|29
1652623040000|2022-05-15 13:57:20|30189.4|30077.4|30189.2|30077.2|30191.2|30079.2|30186.5|30074.5|27
1652623050000|2022-05-15 13:57:30|30188.7|30076.7|30190.5|30078.5|30195.3|30083.3|30185.3|30073.3|37
1652623060000|2022-05-15 13:57:40|30189.9|30077.9|30192.7|30080.7|30195.3|30083.3|30189.9|30077.9|32
1652623070000|2022-05-15 13:57:50|30192.6|30080.6|30198|30086|30198.1|30086.1|30191.5|30079.5|33
1652623080000|2022-05-15 13:58:00|30198.6|30086.6|30199.6|30087.6|30201.9|30089.9|30198.6|30086.6|28
1652623090000|2022-05-15 13:58:10|30199.8|30087.8|30210.2|30098.2|30211.2|30099.2|30199.8|30087.8|23
1652623100000|2022-05-15 13:58:20|30209.2|30097.2|30211.1|30099.1|30216.1|30104.1|30209.2|30097.2|29
1652623110000|2022-05-15 13:58:30|30210.2|30098.2|30204.9|30092.9|30210.6|30098.6|30204.9|30092.9|28
1652623120000|2022-05-15 13:58:40|30203.7|30091.7|30204|30092|30209.2|30097.2|30200.5|30088.5|25
1652623130000|2022-05-15 13:58:50|30203.7|30091.7|30209.2|30097.2|30210.8|30098.8|30203.7|30091.7|31
1652623140000|2022-05-15 13:59:00|30207.4|30095.4|30211.7|30099.7|30212|30100|30207.4|30095.4|22
1652623150000|2022-05-15 13:59:10|30211.8|30099.8|30204.5|30092.5|30211.8|30099.8|30202.3|30090.3|29
1652623160000|2022-05-15 13:59:20|30204.2|30092.2|30193.5|30081.5|30204.2|30092.2|30192.2|30080.2|35
1652623170000|2022-05-15 13:59:30|30193.6|30081.6|30191.4|30079.4|30194.6|30082.6|30190.1|30078.1|25
1652623180000|2022-05-15 13:59:40|30191.3|30079.3|30190.5|30078.5|30192.1|30080.1|30188.2|30076.2|28
1652623190000|2022-05-15 13:59:50|30190.3|30078.3|30193.5|30081.5|30196.8|30084.8|30189.9|30077.9|30
1652623200000|2022-05-15 14:00:00|30193.3|30081.3|30189.8|30077.8|30193.3|30081.3|30188.2|30076.2|22
1652623210000|2022-05-15 14:00:10|30189|30077|30198.2|30086.2|30198.4|30086.4|30189|30077|19
1652623220000|2022-05-15 14:00:20|30198.3|30086.3|30201.9|30089.9|30201.9|30089.9|30198.3|30086.3|20
1652623230000|2022-05-15 14:00:30|30202|30090|30206.8|30094.8|30206.8|30094.8|30202|30090|19
1652623240000|2022-05-15 14:00:40|30210.3|30098.3|30214.2|30102.2|30216.8|30104.8|30208.1|30096.1|25
1652623250000|2022-05-15 14:00:50|30214.4|30102.4|30217.9|30105.9|30222.4|30110.4|30214.4|30102.4|28
1652623260000|2022-05-15 14:01:00|30218.3|30106.3|30205|30093|30218.7|30106.7|30203.7|30091.7|34
1652623270000|2022-05-15 14:01:10|30204.7|30092.7|30195.1|30083.1|30208.5|30096.5|30195|30083|35
1652623280000|2022-05-15 14:01:20|30194.5|30082.5|30182.9|30070.9|30194.6|30082.6|30182|30070|27
1652623290000|2022-05-15 14:01:30|30183|30071|30180.1|30068.1|30183.1|30071.1|30180.1|30068.1|19
1652623300000|2022-05-15 14:01:40|30177.6|30065.6|30177|30065|30179.9|30067.9|30177|30065|29
1652623310000|2022-05-15 14:01:50|30177.6|30065.6|30175.9|30063.9|30180.4|30068.4|30175.2|30063.2|24
1652623320000|2022-05-15 14:02:00|30175.3|30063.3|30153.5|30041.5|30175.3|30063.3|30152.2|30040.2|27
1652623330000|2022-05-15 14:02:10|30153.2|30041.2|30159.7|30047.7|30168|30056|30152|30040|37
1652623340000|2022-05-15 14:02:20|30159.4|30047.4|30157|30045|30159.4|30047.4|30150.1|30038.1|32
1652623350000|2022-05-15 14:02:30|30157.1|30045.1|30148.8|30036.8|30162.6|30050.6|30148.2|30036.2|32
1652623360000|2022-05-15 14:02:40|30148.4|30036.4|30144.3|30032.3|30148.4|30036.4|30136.9|30024.9|34
1652623370000|2022-05-15 14:02:50|30144.6|30032.6|30143.3|30031.3|30144.6|30032.6|30139.4|30027.4|27
1652623380000|2022-05-15 14:03:00|30143.4|30031.4|30142.8|30030.8|30144.8|30032.8|30138.1|30026.1|24
1652623390000|2022-05-15 14:03:10|30143.6|30031.6|30138.5|30026.5|30143.6|30031.6|30138.2|30026.2|18
1652623400000|2022-05-15 14:03:20|30138.6|30026.6|30142.2|30030.2|30142.5|30030.5|30138.6|30026.6|28
1652623410000|2022-05-15 14:03:30|30142.3|30030.3|30141|30029|30144.1|30032.1|30141|30029|19
1652623420000|2022-05-15 14:03:40|30140.5|30028.5|30133.9|30021.9|30141|30029|30133.9|30021.9|26
1652623430000|2022-05-15 14:03:50|30134|30022|30132.8|30020.8|30134.4|30022.4|30132.8|30020.8|18
1652623440000|2022-05-15 14:04:00|30133.2|30021.2|30130.5|30018.5|30133.2|30021.2|30130.5|30018.5|12
1652623450000|2022-05-15 14:04:10|30130.4|30018.4|30112.6|30000.6|30130.4|30018.4|30103.8|29991.8|36
1652623460000|2022-05-15 14:04:20|30112.7|30000.7|30109.4|29997.4|30112.9|30000.9|30106.9|29994.9|38
1652623470000|2022-05-15 14:04:30|30108.1|29996.1|30094.1|29982.1|30108.1|29996.1|30094.1|29982.1|28
1652623480000|2022-05-15 14:04:40|30093|29981|30071.5|29959.5|30093|29981|30071.5|29959.5|29
1652623490000|2022-05-15 14:04:50|30075.1|29963.1|30083.8|29971.8|30091.2|29979.2|30070.5|29958.5|38
1652623500000|2022-05-15 14:05:00|30083.9|29971.9|30059.2|29947.2|30084.6|29972.6|30058.8|29946.8|37
1652623510000|2022-05-15 14:05:10|30059.1|29947.1|30055|29943|30059.1|29947.1|30054.4|29942.4|28
1652623520000|2022-05-15 14:05:20|30054.5|29942.5|30061|29949|30061.5|29949.5|30054.4|29942.4|27
1652623530000|2022-05-15 14:05:30|30064.8|29952.8|30056.4|29944.4|30067.2|29955.2|30055.7|29943.7|34
1652623540000|2022-05-15 14:05:40|30053.2|29941.2|30054.8|29942.8|30055.5|29943.5|30053.2|29941.2|29
1652623550000|2022-05-15 14:05:50|30056.8|29944.8|30055|29943|30062.2|29950.2|30053.4|29941.4|29
1652623560000|2022-05-15 14:06:00|30055.4|29943.4|30044|29932|30055.4|29943.4|30044|29932|31
1652623570000|2022-05-15 14:06:10|30044.1|29932.1|30043.3|29931.3|30046.2|29934.2|30043.2|29931.2|29
1652623580000|2022-05-15 14:06:20|30043.2|29931.2|30018.2|29906.2|30043.2|29931.2|30018.2|29906.2|24
1652623590000|2022-05-15 14:06:30|30016.7|29904.7|30010.1|29898.1|30019.3|29907.3|30001.3|29889.3|35
1652623600000|2022-05-15 14:06:40|30009.8|29897.8|30021.1|29909.1|30021.6|29909.6|30007.6|29895.6|35
1652623610000|2022-05-15 14:06:50|30021.3|29909.3|30013.7|29901.7|30021.3|29909.3|30008.7|29896.7|35
1652623620000|2022-05-15 14:07:00|30015|29903|30008|29896|30015|29903|30003.9|29891.9|37
1652623630000|2022-05-15 14:07:10|30007.6|29895.6|30019.6|29907.6|30024.3|29912.3|30007.6|29895.6|33
1652623640000|2022-05-15 14:07:20|30015.7|29903.7|30010|29898|30020.8|29908.8|30004.7|29892.7|35
1652623650000|2022-05-15 14:07:30|30009.7|29897.7|30010.5|29898.5|30015.7|29903.7|30009.7|29897.7|34
1652623660000|2022-05-15 14:07:40|30009.5|29897.5|30015|29903|30018.9|29906.9|30006.7|29894.7|37
1652623670000|2022-05-15 14:07:50|30015.1|29903.1|30023.7|29911.7|30032.9|29920.9|30013.4|29901.4|34
1652623680000|2022-05-15 14:08:00|30021|29909|30017.6|29905.6|30021.5|29909.5|30007.6|29895.6|38
1652623690000|2022-05-15 14:08:10|30016.9|29904.9|30035|29923|30035.3|29923.3|30016.9|29904.9|36
1652623700000|2022-05-15 14:08:20|30038|29926|30035.5|29923.5|30038.3|29926.3|30035.2|29923.2|29
1652623710000|2022-05-15 14:08:30|30035.8|29923.8|30048.8|29936.8|30050|29938|30035.8|29923.8|31
1652623720000|2022-05-15 14:08:40|30048.7|29936.7|30039.3|29927.3|30056.5|29944.5|30037.9|29925.9|34
1652623730000|2022-05-15 14:08:50|30039|29927|30024.9|29912.9|30041.5|29929.5|30022.8|29910.8|31
1652623740000|2022-05-15 14:09:00|30024.5|29912.5|30030|29918|30030.1|29918.1|30023.4|29911.4|33
1652623750000|2022-05-15 14:09:10|30030.3|29918.3|30025.9|29913.9|30030.3|29918.3|30021.3|29909.3|33
1652623760000|2022-05-15 14:09:20|30025.7|29913.7|30021.9|29909.9|30026.2|29914.2|30019.3|29907.3|35
1652623770000|2022-05-15 14:09:30|30019.9|29907.9|30016.5|29904.5|30021.9|29909.9|30014.2|29902.2|32
1652623780000|2022-05-15 14:09:40|30016.9|29904.9|30020.7|29908.7|30021|29909|30016.4|29904.4|32
1652623790000|2022-05-15 14:09:50|30020.8|29908.8|30033.4|29921.4|30034.4|29922.4|30020.7|29908.7|30
1652623800000|2022-05-15 14:10:00|30033.5|29921.5|30035.8|29923.8|30035.8|29923.8|30029.6|29917.6|26
1652623810000|2022-05-15 14:10:10|30035.5|29923.5|30039.9|29927.9|30039.9|29927.9|30035.4|29923.4|30
1652623820000|2022-05-15 14:10:20|30039.7|29927.7|30048.8|29936.8|30049.9|29937.9|30036.4|29924.4|31
1652623830000|2022-05-15 14:10:30|30049|29937|30065.1|29953.1|30073.4|29961.4|30048.6|29936.6|34
1652623840000|2022-05-15 14:10:40|30065.3|29953.3|30066.7|29954.7|30069.7|29957.7|30065.3|29953.3|26
1652623850000|2022-05-15 14:10:50|30066.6|29954.6|30053.6|29941.6|30072|29960|30053.6|29941.6|33
1652623860000|2022-05-15 14:11:00|30050.6|29938.6|30062.4|29950.4|30062.4|29950.4|30048.6|29936.6|33
1652623870000|2022-05-15 14:11:10|30059|29947|30050.6|29938.6|30059.6|29947.6|30048.5|29936.5|23
1652623880000|2022-05-15 14:11:20|30051.3|29939.3|30043.7|29931.7|30053.9|29941.9|30043.3|29931.3|31
1652623890000|2022-05-15 14:11:30|30044.1|29932.1|30047.7|29935.7|30051.3|29939.3|30043.7|29931.7|33
1652623900000|2022-05-15 14:11:40|30047.1|29935.1|30049.9|29937.9|30051.4|29939.4|30046|29934|31
1652623910000|2022-05-15 14:11:50|30049.3|29937.3|30043.6|29931.6|30049.3|29937.3|30040.2|29928.2|33
1652623920000|2022-05-15 14:12:00|30038.2|29926.2|30045.8|29933.8|30046.1|29934.1|30038.2|29926.2|20
1652623930000|2022-05-15 14:12:10|30044.4|29932.4|30037.1|29925.1|30044.4|29932.4|30036.7|29924.7|30
1652623940000|2022-05-15 14:12:20|30037.3|29925.3|30030.7|29918.7|30037.3|29925.3|30027.9|29915.9|29
1652623950000|2022-05-15 14:12:30|30028.3|29916.3|30025.7|29913.7|30032.2|29920.2|30021.4|29909.4|34
1652623960000|2022-05-15 14:12:40|30027.2|29915.2|30032.4|29920.4|30032.9|29920.9|30024.2|29912.2|26
1652623970000|2022-05-15 14:12:50|30032.6|29920.6|30032.7|29920.7|30033.4|29921.4|30032.2|29920.2|17
1652623980000|2022-05-15 14:13:00|30032.6|29920.6|30035|29923|30035|29923|30030.9|29918.9|30
1652623990000|2022-05-15 14:13:10|30034.5|29922.5|30026.7|29914.7|30036.2|29924.2|30026.4|29914.4|26
1652624000000|2022-05-15 14:13:20|30026.8|29914.8|30024.4|29912.4|30029.1|29917.1|30024.4|29912.4|25
1652624010000|2022-05-15 14:13:30|30023.7|29911.7|30023.9|29911.9|30025.7|29913.7|30022.4|29910.4|25
1652624020000|2022-05-15 14:13:40|30024.8|29912.8|30025.1|29913.1|30027.7|29915.7|30023.2|29911.2|22
1652624030000|2022-05-15 14:13:50|30025|29913|30027.5|29915.5|30028.5|29916.5|30021.8|29909.8|25
1652624040000|2022-05-15 14:14:00|30027.6|29915.6|30040.8|29928.8|30040.8|29928.8|30027.6|29915.6|33
1652624050000|2022-05-15 14:14:10|30041.2|29929.2|30045.2|29933.2|30047.1|29935.1|30041.1|29929.1|29
1652624060000|2022-05-15 14:14:20|30045.1|29933.1|30046.4|29934.4|30046.5|29934.5|30045.1|29933.1|21
1652624070000|2022-05-15 14:14:30|30046.2|29934.2|30046.5|29934.5|30046.5|29934.5|30045.4|29933.4|24
1652624080000|2022-05-15 14:14:40|30047.3|29935.3|30046.2|29934.2|30047.3|29935.3|30046|29934|21
1652624090000|2022-05-15 14:14:50|30046.3|29934.3|30046.3|29934.3|30050.8|29938.8|30046.3|29934.3|32
1652624100000|2022-05-15 14:15:00|30046.4|29934.4|30051.3|29939.3|30051.3|29939.3|30045.3|29933.3|25
1652624110000|2022-05-15 14:15:10|30051.4|29939.4|30044.2|29932.2|30052|29940|30033.7|29921.7|34
1652624120000|2022-05-15 14:15:20|30043.8|29931.8|30045.6|29933.6|30045.6|29933.6|30043.8|29931.8|17
1652624130000|2022-05-15 14:15:30|30045.5|29933.5|30045.6|29933.6|30048.1|29936.1|30044.4|29932.4|24
1652624140000|2022-05-15 14:15:40|30044.8|29932.8|30044.7|29932.7|30045|29933|30042.6|29930.6|29
1652624150000|2022-05-15 14:15:50|30044.6|29932.6|30044.4|29932.4|30045.6|29933.6|30044.1|29932.1|25
1652624160000|2022-05-15 14:16:00|30045.4|29933.4|30045.3|29933.3|30045.6|29933.6|30044.1|29932.1|27
1652624170000|2022-05-15 14:16:10|30045.4|29933.4|30046.3|29934.3|30055.4|29943.4|30045.2|29933.2|31
1652624180000|2022-05-15 14:16:20|30046.6|29934.6|30052.2|29940.2|30053.2|29941.2|30046.6|29934.6|28
1652624190000|2022-05-15 14:16:30|30052.4|29940.4|30050.9|29938.9|30052.4|29940.4|30047.3|29935.3|30
1652624200000|2022-05-15 14:16:40|30050.1|29938.1|30057|29945|30063.1|29951.1|30049.8|29937.8|32
1652624210000|2022-05-15 14:16:50|30054.7|29942.7|30054.3|29942.3|30054.7|29942.7|30050.5|29938.5|33
1652624220000|2022-05-15 14:17:00|30054.2|29942.2|30057.2|29945.2|30060.4|29948.4|30051.5|29939.5|34
1652624230000|2022-05-15 14:17:10|30056.7|29944.7|30062.9|29950.9|30062.9|29950.9|30056.7|29944.7|29
1652624240000|2022-05-15 14:17:20|30062.5|29950.5|30064|29952|30064.5|29952.5|30062.5|29950.5|20
1652624250000|2022-05-15 14:17:30|30063.8|29951.8|30057.4|29945.4|30063.8|29951.8|30057|29945|30
1652624260000|2022-05-15 14:17:40|30057.3|29945.3|30049.1|29937.1|30057.4|29945.4|30049.1|29937.1|22
1652624270000|2022-05-15 14:17:50|30048.8|29936.8|30043.4|29931.4|30049.2|29937.2|30042.4|29930.4|23
1652624280000|2022-05-15 14:18:00|30043|29931|30039.5|29927.5|30043|29931|30036.8|29924.8|30
1652624290000|2022-05-15 14:18:10|30040|29928|30023.7|29911.7|30040.4|29928.4|30023.1|29911.1|33
1652624300000|2022-05-15 14:18:20|30024|29912|30030.6|29918.6|30030.6|29918.6|30024|29912|25
1652624310000|2022-05-15 14:18:30|30030.9|29918.9|30028.8|29916.8|30038.9|29926.9|30027.7|29915.7|27
1652624320000|2022-05-15 14:18:40|30028.3|29916.3|30028|29916|30033.7|29921.7|30025.7|29913.7|25
1652624330000|2022-05-15 14:18:50|30028.6|29916.6|30025.3|29913.3|30028.6|29916.6|30025.3|29913.3|21
1652624340000|2022-05-15 14:19:00|30026|29914|30024.5|29912.5|30027.3|29915.3|30024|29912|30
1652624350000|2022-05-15 14:19:10|30024.6|29912.6|30028|29916|30028.5|29916.5|30021|29909|34
1652624360000|2022-05-15 14:19:20|30027.4|29915.4|30029.4|29917.4|30030.1|29918.1|30027|29915|21
1652624370000|2022-05-15 14:19:30|30029.3|29917.3|30031.2|29919.2|30031.7|29919.7|30029|29917|18
1652624380000|2022-05-15 14:19:40|30030.7|29918.7|30030.6|29918.6|30032.2|29920.2|30030.2|29918.2|32
1652624390000|2022-05-15 14:19:50|30031.1|29919.1|30032.4|29920.4|30033.2|29921.2|30030.9|29918.9|29
1652624400000|2022-05-15 14:20:00|30032.7|29920.7|30031.9|29919.9|30033.4|29921.4|30030.6|29918.6|25
1652624410000|2022-05-15 14:20:10|30032.5|29920.5|30035.5|29923.5|30035.5|29923.5|30031.9|29919.9|19
1652624420000|2022-05-15 14:20:20|30035.6|29923.6|30036.4|29924.4|30037.8|29925.8|30035.6|29923.6|25
1652624430000|2022-05-15 14:20:30|30038.6|29926.6|30030.6|29918.6|30038.8|29926.8|30030.6|29918.6|24
1652624440000|2022-05-15 14:20:40|30030.5|29918.5|30033.5|29921.5|30034.7|29922.7|30030.1|29918.1|29
1652624450000|2022-05-15 14:20:50|30033.6|29921.6|30046.9|29934.9|30046.9|29934.9|30033.5|29921.5|24
1652624460000|2022-05-15 14:21:00|30046.8|29934.8|30039.3|29927.3|30046.8|29934.8|30039.3|29927.3|27
1652624470000|2022-05-15 14:21:10|30039.1|29927.1|30042.5|29930.5|30043.8|29931.8|30034.3|29922.3|33
1652624480000|2022-05-15 14:21:20|30043.5|29931.5|30046.3|29934.3|30046.3|29934.3|30042.4|29930.4|30
1652624490000|2022-05-15 14:21:30|30045.4|29933.4|30048.6|29936.6|30049.4|29937.4|30045.4|29933.4|23
1652624500000|2022-05-15 14:21:40|30048.1|29936.1|30033.3|29921.3|30048.2|29936.2|30031.3|29919.3|32
1652624510000|2022-05-15 14:21:50|30033.5|29921.5|30044.9|29932.9|30045.1|29933.1|30033.3|29921.3|28
1652624520000|2022-05-15 14:22:00|30045|29933|30040.1|29928.1|30045.4|29933.4|30039.2|29927.2|27
1652624530000|2022-05-15 14:22:10|30040.2|29928.2|30042.3|29930.3|30043.5|29931.5|30040.1|29928.1|24
1652624540000|2022-05-15 14:22:20|30042.4|29930.4|30040|29928|30042.4|29930.4|30039|29927|27
1652624550000|2022-05-15 14:22:30|30039.3|29927.3|30039.7|29927.7|30039.8|29927.8|30039|29927|20
1652624560000|2022-05-15 14:22:40|30039.6|29927.6|30038.9|29926.9|30039.7|29927.7|30038.8|29926.8|10
1652624570000|2022-05-15 14:22:50|30039|29927|30038.4|29926.4|30040|29928|30038.4|29926.4|19
1652624580000|2022-05-15 14:23:00|30037.5|29925.5|30036|29924|30038.1|29926.1|30035.3|29923.3|21
1652624590000|2022-05-15 14:23:10|30033.3|29921.3|30025.5|29913.5|30033.3|29921.3|30025|29913|22
1652624600000|2022-05-15 14:23:20|30025.7|29913.7|30025.3|29913.3|30025.7|29913.7|30024.4|29912.4|28
1652624610000|2022-05-15 14:23:30|30025.8|29913.8|29999.7|29887.7|30026.2|29914.2|29999.7|29887.7|26
1652624620000|2022-05-15 14:23:40|29999.9|29887.9|29975|29863|30000.2|29888.2|29975|29863|29
1652624630000|2022-05-15 14:23:50|29974.1|29862.1|29963.6|29851.6|29974.1|29862.1|29956.7|29844.7|39
1652624640000|2022-05-15 14:24:00|29962.5|29850.5|29964.7|29852.7|29964.7|29852.7|29955.3|29843.3|28
1652624650000|2022-05-15 14:24:10|29965.3|29853.3|29963.5|29851.5|29966.6|29854.6|29961.2|29849.2|31
1652624660000|2022-05-15 14:24:20|29963.4|29851.4|29960.2|29848.2|29965.8|29853.8|29955.8|29843.8|32
1652624670000|2022-05-15 14:24:30|29963.3|29851.3|29918.8|29806.8|29963.3|29851.3|29917.3|29805.3|35
1652624680000|2022-05-15 14:24:40|29917.9|29805.9|29895.2|29783.2|29917.9|29805.9|29888.8|29776.8|39
1652624690000|2022-05-15 14:24:50|29900.6|29788.6|29919.6|29807.6|29921.5|29809.5|29900.6|29788.6|36
1652624700000|2022-05-15 14:25:00|29923.3|29811.3|29919|29807|29925.6|29813.6|29910.9|29798.9|32
1652624710000|2022-05-15 14:25:10|29918.9|29806.9|29905|29793|29919.5|29807.5|29904.1|29792.1|31
1652624720000|2022-05-15 14:25:20|29904.7|29792.7|29903.5|29791.5|29907.9|29795.9|29903.5|29791.5|24
1652624730000|2022-05-15 14:25:30|29903.2|29791.2|29905|29793|29909.5|29797.5|29902.4|29790.4|33
1652624740000|2022-05-15 14:25:40|29904.9|29792.9|29893.1|29781.1|29906|29794|29893.1|29781.1|30
1652624750000|2022-05-15 14:25:50|29893.3|29781.3|29899.2|29787.2|29899.2|29787.2|29892.6|29780.6|25
1652624760000|2022-05-15 14:26:00|29900.1|29788.1|29907.9|29795.9|29907.9|29795.9|29900.1|29788.1|30
1652624770000|2022-05-15 14:26:10|29910.1|29798.1|29914.4|29802.4|29916|29804|29909.8|29797.8|36
1652624780000|2022-05-15 14:26:20|29913.9|29801.9|29912.9|29800.9|29914|29802|29910|29798|28
1652624790000|2022-05-15 14:26:30|29912.3|29800.3|29916.7|29804.7|29917.1|29805.1|29912.3|29800.3|29
1652624800000|2022-05-15 14:26:40|29916.6|29804.6|29918.7|29806.7|29920.2|29808.2|29916.6|29804.6|26
1652624810000|2022-05-15 14:26:50|29918.8|29806.8|29920.2|29808.2|29920.3|29808.3|29918.4|29806.4|26
1652624820000|2022-05-15 14:27:00|29920.3|29808.3|29928.8|29816.8|29929.9|29817.9|29917.1|29805.1|31
1652624830000|2022-05-15 14:27:10|29928.9|29816.9|29934.9|29822.9|29936.3|29824.3|29928.9|29816.9|32
1652624840000|2022-05-15 14:27:20|29935.5|29823.5|29935.9|29823.9|29936.3|29824.3|29934.5|29822.5|26
1652624850000|2022-05-15 14:27:30|29936.1|29824.1|29931.2|29819.2|29936.5|29824.5|29930.5|29818.5|30
1652624860000|2022-05-15 14:27:40|29932.8|29820.8|29916.9|29804.9|29933.3|29821.3|29916.9|29804.9|33
1652624870000|2022-05-15 14:27:50|29917.7|29805.7|29909.5|29797.5|29919.4|29807.4|29909.5|29797.5|31
1652624880000|2022-05-15 14:28:00|29909.4|29797.4|29911.7|29799.7|29914.1|29802.1|29908.3|29796.3|26
1652624890000|2022-05-15 14:28:10|29910.5|29798.5|29902.4|29790.4|29911.7|29799.7|29899.4|29787.4|27
1652624900000|2022-05-15 14:28:20|29901.7|29789.7|29877.3|29765.3|29901.7|29789.7|29874.1|29762.1|37
1652624910000|2022-05-15 14:28:30|29877.6|29765.6|29875.6|29763.6|29882|29770|29868.7|29756.7|32
1652624920000|2022-05-15 14:28:40|29876.4|29764.4|29883.5|29771.5|29883.5|29771.5|29876.4|29764.4|27
1652624930000|2022-05-15 14:28:50|29884.9|29772.9|29906.2|29794.2|29906.2|29794.2|29884.9|29772.9|32
1652624940000|2022-05-15 14:29:00|29907.7|29795.7|29925.4|29813.4|29925.4|29813.4|29907.7|29795.7|36
1652624950000|2022-05-15 14:29:10|29925.5|29813.5|29928.9|29816.9|29941.1|29829.1|29925.5|29813.5|35
1652624960000|2022-05-15 14:29:20|29930.7|29818.7|29930.5|29818.5|29930.7|29818.7|29925.1|29813.1|33
1652624970000|2022-05-15 14:29:30|29930.3|29818.3|29935.3|29823.3|29938.4|29826.4|29930.3|29818.3|30
1652624980000|2022-05-15 14:29:40|29935.4|29823.4|29937.4|29825.4|29939.9|29827.9|29930.7|29818.7|33
1652624990000|2022-05-15 14:29:50|29937.8|29825.8|29932.5|29820.5|29939.1|29827.1|29932.3|29820.3|29
1652625000000|2022-05-15 14:30:00|29932.4|29820.4|29940.9|29828.9|29940.9|29828.9|29932.4|29820.4|31
1652625010000|2022-05-15 14:30:10|29941.3|29829.3|29941.6|29829.6|29941.6|29829.6|29939.9|29827.9|19
1652625020000|2022-05-15 14:30:20|29945|29833|29947.4|29835.4|29948.6|29836.6|29945|29833|27
1652625030000|2022-05-15 14:30:30|29947.3|29835.3|29958|29846|29958.1|29846.1|29947.3|29835.3|24
1652625040000|2022-05-15 14:30:40|29958.1|29846.1|29968.4|29856.4|29968.4|29856.4|29957.8|29845.8|29
1652625050000|2022-05-15 14:30:50|29970|29858|29969|29857|29971.4|29859.4|29967.8|29855.8|33
1652625060000|2022-05-15 14:31:00|29968.9|29856.9|29977.3|29865.3|29977.3|29865.3|29960.1|29848.1|30
1652625070000|2022-05-15 14:31:10|29978|29866|29979.4|29867.4|29979.6|29867.6|29975.9|29863.9|24
1652625080000|2022-05-15 14:31:20|29979.6|29867.6|29975.8|29863.8|29982.5|29870.5|29975.7|29863.7|31
1652625090000|2022-05-15 14:31:30|29971.9|29859.9|29922.1|29810.1|29972.8|29860.8|29921.5|29809.5|33
1652625100000|2022-05-15 14:31:40|29922.6|29810.6|29919.9|29807.9|29924|29812|29919.9|29807.9|31
1652625110000|2022-05-15 14:31:50|29920.2|29808.2|29900.5|29788.5|29920.2|29808.2|29891.4|29779.4|36
1652625120000|2022-05-15 14:32:00|29900.4|29788.4|29826.4|29714.4|29900.4|29788.4|29826.4|29714.4|37
1652625130000|2022-05-15 14:32:10|29820.6|29708.6|29843.6|29731.6|29847.9|29735.9|29810.4|29698.4|38
1652625140000|2022-05-15 14:32:20|29843.2|29731.2|29858.6|29746.6|29863.4|29751.4|29843.2|29731.2|36
1652625150000|2022-05-15 14:32:30|29859.6|29747.6|29843.6|29731.6|29860|29748|29843|29731|34
1652625160000|2022-05-15 14:32:40|29845.1|29733.1|29855.1|29743.1|29855.6|29743.6|29845.1|29733.1|34
1652625170000|2022-05-15 14:32:50|29855.4|29743.4|29866.6|29754.6|29868.4|29756.4|29855.4|29743.4|35
1652625180000|2022-05-15 14:33:00|29866.3|29754.3|29865.6|29753.6|29873.4|29761.4|29862.3|29750.3|33
1652625190000|2022-05-15 14:33:10|29866.4|29754.4|29887.4|29775.4|29890.5|29778.5|29866.1|29754.1|34
1652625200000|2022-05-15 14:33:20|29887.5|29775.5|29893|29781|29895.3|29783.3|29887.5|29775.5|32
1652625210000|2022-05-15 14:33:30|29892.5|29780.5|29904.5|29792.5|29906.5|29794.5|29892.4|29780.4|33
1652625220000|2022-05-15 14:33:40|29906.4|29794.4|29905.9|29793.9|29907.4|29795.4|29903.5|29791.5|33
1652625230000|2022-05-15 14:33:50|29906.3|29794.3|29906.6|29794.6|29917.5|29805.5|29905|29793|27
1652625240000|2022-05-15 14:34:00|29908.7|29796.7|29919|29807|29919.4|29807.4|29905.2|29793.2|29
1652625250000|2022-05-15 14:34:10|29918.5|29806.5|29918.7|29806.7|29919.7|29807.7|29918.5|29806.5|16
1652625260000|2022-05-15 14:34:20|29918.5|29806.5|29919.1|29807.1|29919.8|29807.8|29918.4|29806.4|22
1652625270000|2022-05-15 14:34:30|29918.9|29806.9|29911.6|29799.6|29922.6|29810.6|29911.6|29799.6|24
1652625280000|2022-05-15 14:34:40|29903.2|29791.2|29900|29788|29908.9|29796.9|29899.3|29787.3|30
1652625290000|2022-05-15 14:34:50|29899.7|29787.7|29904.9|29792.9|29905.8|29793.8|29899.7|29787.7|22
1652625300000|2022-05-15 14:35:00|29904.8|29792.8|29912.8|29800.8|29914.1|29802.1|29902|29790|31
1652625310000|2022-05-15 14:35:10|29911.7|29799.7|29921.6|29809.6|29924.4|29812.4|29911.4|29799.4|36
1652625320000|2022-05-15 14:35:20|29921.8|29809.8|29919.8|29807.8|29923|29811|29919.7|29807.7|24
1652625330000|2022-05-15 14:35:30|29920.1|29808.1|29913.2|29801.2|29920.1|29808.1|29904.9|29792.9|25
1652625340000|2022-05-15 14:35:40|29913|29801|29904.5|29792.5|29914.6|29802.6|29904.5|29792.5|33
1652625350000|2022-05-15 14:35:50|29904.4|29792.4|29915.8|29803.8|29918|29806|29904.3|29792.3|29
1652625360000|2022-05-15 14:36:00|29915.4|29803.4|29920.7|29808.7|29920.7|29808.7|29914.3|29802.3|31
1652625370000|2022-05-15 14:36:10|29920.6|29808.6|29921.5|29809.5|29924.9|29812.9|29918.4|29806.4|34
1652625380000|2022-05-15 14:36:20|29921.9|29809.9|29922.5|29810.5|29922.5|29810.5|29918.4|29806.4|33
1652625390000|2022-05-15 14:36:30|29922.3|29810.3|29926.1|29814.1|29926.5|29814.5|29921.4|29809.4|28
1652625400000|2022-05-15 14:36:40|29926|29814|29912.6|29800.6|29927|29815|29907.2|29795.2|35
1652625410000|2022-05-15 14:36:50|29912.5|29800.5|29907.1|29795.1|29914.3|29802.3|29907|29795|32
1652625420000|2022-05-15 14:37:00|29907.4|29795.4|29892.8|29780.8|29907.5|29795.5|29892.1|29780.1|27
1652625430000|2022-05-15 14:37:10|29892.6|29780.6|29891|29779|29892.8|29780.8|29889.7|29777.7|27
1652625440000|2022-05-15 14:37:20|29893.6|29781.6|29888.9|29776.9|29900.4|29788.4|29883.3|29771.3|31
1652625450000|2022-05-15 14:37:30|29889.1|29777.1|29892.1|29780.1|29892.1|29780.1|29884.5|29772.5|35
1652625460000|2022-05-15 14:37:40|29891.9|29779.9|29897.6|29785.6|29898.6|29786.6|29891.9|29779.9|34
1652625470000|2022-05-15 14:37:50|29898.3|29786.3|29896.5|29784.5|29900.3|29788.3|29895|29783|20
1652625480000|2022-05-15 14:38:00|29896.6|29784.6|29909.4|29797.4|29909.9|29797.9|29896|29784|20
1652625490000|2022-05-15 14:38:10|29910.5|29798.5|29915.5|29803.5|29915.5|29803.5|29909.3|29797.3|23
1652625500000|2022-05-15 14:38:20|29915.4|29803.4|29920.3|29808.3|29921.5|29809.5|29915.4|29803.4|30
1652625510000|2022-05-15 14:38:30|29920.4|29808.4|29920.3|29808.3|29921.8|29809.8|29919.3|29807.3|30
1652625520000|2022-05-15 14:38:40|29920.4|29808.4|29922.3|29810.3|29924.4|29812.4|29920.2|29808.2|26
1652625530000|2022-05-15 14:38:50|29922.2|29810.2|29922|29810|29925.2|29813.2|29921.5|29809.5|19
1652625540000|2022-05-15 14:39:00|29921.9|29809.9|29926.1|29814.1|29926.3|29814.3|29921.9|29809.9|29
1652625550000|2022-05-15 14:39:10|29926|29814|29917.5|29805.5|29926|29814|29913.8|29801.8|34
1652625560000|2022-05-15 14:39:20|29917.6|29805.6|29924.9|29812.9|29927.5|29815.5|29917.6|29805.6|31
1652625570000|2022-05-15 14:39:30|29925.4|29813.4|29926.2|29814.2|29927|29815|29923.8|29811.8|26
1652625580000|2022-05-15 14:39:40|29926.6|29814.6|29931.5|29819.5|29931.8|29819.8|29926.6|29814.6|26
1652625590000|2022-05-15 14:39:50|29931.8|29819.8|29947.1|29835.1|29949.2|29837.2|29931|29819|22
1652625600000|2022-05-15 14:40:00|29947.2|29835.2|29947.5|29835.5|29947.7|29835.7|29946.6|29834.6|22
1652625610000|2022-05-15 14:40:10|29946.3|29834.3|29941.6|29829.6|29946.4|29834.4|29940.6|29828.6|35
1652625620000|2022-05-15 14:40:20|29942.4|29830.4|29935.7|29823.7|29944.9|29832.9|29935.7|29823.7|26
1652625630000|2022-05-15 14:40:30|29935.8|29823.8|29932.5|29820.5|29942.6|29830.6|29932.5|29820.5|37
1652625640000|2022-05-15 14:40:40|29931.7|29819.7|29932.9|29820.9|29936.5|29824.5|29930.1|29818.1|22
1652625650000|2022-05-15 14:40:50|29933.3|29821.3|29943.9|29831.9|29944.1|29832.1|29933.3|29821.3|22
1652625660000|2022-05-15 14:41:00|29944.3|29832.3|29956|29844|29956|29844|29944.3|29832.3|23
1652625670000|2022-05-15 14:41:10|29955.2|29843.2|29952.6|29840.6|29955.7|29843.7|29951.1|29839.1|29
1652625680000|2022-05-15 14:41:20|29952.7|29840.7|29953.6|29841.6|29959.7|29847.7|29952.7|29840.7|23
1652625690000|2022-05-15 14:41:30|29952.8|29840.8|29955.5|29843.5|29955.6|29843.6|29952.8|29840.8|18
1652625700000|2022-05-15 14:41:40|29955.6|29843.6|29962.3|29850.3|29962.3|29850.3|29955.5|29843.5|20
1652625710000|2022-05-15 14:41:50|29962.7|29850.7|29962|29850|29962.7|29850.7|29959.5|29847.5|22
1652625720000|2022-05-15 14:42:00|29961.9|29849.9|29969.6|29857.6|29969.6|29857.6|29958.5|29846.5|29
1652625730000|2022-05-15 14:42:10|29969.5|29857.5|29973.2|29861.2|29973.2|29861.2|29967.4|29855.4|25
1652625740000|2022-05-15 14:42:20|29973.3|29861.3|29987.2|29875.2|29987.2|29875.2|29973.1|29861.1|22
1652625750000|2022-05-15 14:42:30|29987.5|29875.5|29990.2|29878.2|29990.2|29878.2|29987.5|29875.5|26
1652625760000|2022-05-15 14:42:40|29990.4|29878.4|29991.3|29879.3|29993.9|29881.9|29989.3|29877.3|22
1652625770000|2022-05-15 14:42:50|29989.4|29877.4|29987.5|29875.5|29989.4|29877.4|29987.1|29875.1|25
1652625780000|2022-05-15 14:43:00|29987.4|29875.4|29987.1|29875.1|29987.6|29875.6|29977.8|29865.8|32
1652625790000|2022-05-15 14:43:10|29986.6|29874.6|29985.8|29873.8|29988.1|29876.1|29985.8|29873.8|26
1652625800000|2022-05-15 14:43:20|29985.6|29873.6|29983.8|29871.8|29986.2|29874.2|29983.7|29871.7|24
1652625810000|2022-05-15 14:43:30|29983.9|29871.9|29978.2|29866.2|29984.3|29872.3|29977.3|29865.3|25
1652625820000|2022-05-15 14:43:40|29978|29866|29962.2|29850.2|29978|29866|29962.2|29850.2|27
1652625830000|2022-05-15 14:43:50|29963.1|29851.1|29960.5|29848.5|29965.5|29853.5|29959.6|29847.6|31
1652625840000|2022-05-15 14:44:00|29961|29849|29955.5|29843.5|29961|29849|29953.9|29841.9|25
1652625850000|2022-05-15 14:44:10|29955.2|29843.2|29959.2|29847.2|29960.3|29848.3|29955.1|29843.1|17
1652625860000|2022-05-15 14:44:20|29959.3|29847.3|29966|29854|29968|29856|29959|29847|33
1652625870000|2022-05-15 14:44:30|29969.3|29857.3|29976.5|29864.5|29978|29866|29969.3|29857.3|33
1652625880000|2022-05-15 14:44:40|29976.1|29864.1|29978.8|29866.8|29985.9|29873.9|29976.1|29864.1|28
1652625890000|2022-05-15 14:44:50|29978.7|29866.7|29977.6|29865.6|29979.1|29867.1|29977.5|29865.5|23
1652625900000|2022-05-15 14:45:00|29977.9|29865.9|29972.3|29860.3|29978|29866|29966.9|29854.9|30
1652625910000|2022-05-15 14:45:10|29974.7|29862.7|29984|29872|29984|29872|29974.2|29862.2|32
1652625920000|2022-05-15 14:45:20|29983.7|29871.7|29995.4|29883.4|29995.4|29883.4|29983.7|29871.7|24
1652625930000|2022-05-15 14:45:30|29995.5|29883.5|30010.8|29898.8|30010.8|29898.8|29994.7|29882.7|26
1652625940000|2022-05-15 14:45:40|30010.9|29898.9|30028|29916|30031|29919|30010.5|29898.5|28
1652625950000|2022-05-15 14:45:50|30027.9|29915.9|30009.4|29897.4|30027.9|29915.9|30009.1|29897.1|33
1652625960000|2022-05-15 14:46:00|30009.5|29897.5|30024|29912|30025.7|29913.7|30009.5|29897.5|39
1652625970000|2022-05-15 14:46:10|30024.7|29912.7|30026.8|29914.8|30028.2|29916.2|30023.9|29911.9|35
1652625980000|2022-05-15 14:46:20|30026.3|29914.3|30028|29916|30028.7|29916.7|30023.5|29911.5|26
1652625990000|2022-05-15 14:46:30|30028.1|29916.1|30019.4|29907.4|30028.9|29916.9|30018.5|29906.5|23
1652626000000|2022-05-15 14:46:40|30020.9|29908.9|30026.4|29914.4|30026.4|29914.4|30018.3|29906.3|23
1652626010000|2022-05-15 14:46:50|30027.2|29915.2|30012.3|29900.3|30028.1|29916.1|30010.4|29898.4|30
1652626020000|2022-05-15 14:47:00|30011|29899|30011.9|29899.9|30013.7|29901.7|30010.2|29898.2|32
1652626030000|2022-05-15 14:47:10|30011.8|29899.8|30014.6|29902.6|30019.4|29907.4|30011.8|29899.8|28
1652626040000|2022-05-15 14:47:20|30014.4|29902.4|30025.7|29913.7|30031.2|29919.2|30014.4|29902.4|30
1652626050000|2022-05-15 14:47:30|30025.6|29913.6|30026.8|29914.8|30031.7|29919.7|30025.4|29913.4|29
1652626060000|2022-05-15 14:47:40|30026.6|29914.6|30023.7|29911.7|30028.5|29916.5|30023.1|29911.1|28
1652626070000|2022-05-15 14:47:50|30023.4|29911.4|30023.6|29911.6|30024.7|29912.7|30022.1|29910.1|15
1652626080000|2022-05-15 14:48:00|30024.1|29912.1|30028.2|29916.2|30028.8|29916.8|30023.3|29911.3|26
1652626090000|2022-05-15 14:48:10|30028.7|29916.7|30032.6|29920.6|30032.7|29920.7|30027.9|29915.9|30
1652626100000|2022-05-15 14:48:20|30032.4|29920.4|30028.7|29916.7|30032.4|29920.4|30025.7|29913.7|28
1652626110000|2022-05-15 14:48:30|30029|29917|30026.1|29914.1|30029|29917|30023.3|29911.3|33
1652626120000|2022-05-15 14:48:40|30026.4|29914.4|30026.7|29914.7|30029.6|29917.6|30026.4|29914.4|27
1652626130000|2022-05-15 14:48:50|30027.4|29915.4|30022|29910|30028.9|29916.9|30022|29910|27
1652626140000|2022-05-15 14:49:00|30022.8|29910.8|30018.9|29906.9|30023.9|29911.9|30018.9|29906.9|26
1652626150000|2022-05-15 14:49:10|30019.2|29907.2|30016|29904|30019.3|29907.3|30015|29903|15
1652626160000|2022-05-15 14:49:20|30015.9|29903.9|30024.5|29912.5|30024.5|29912.5|30015.9|29903.9|20
1652626170000|2022-05-15 14:49:30|30025.3|29913.3|30030.5|29918.5|30031.3|29919.3|30025.3|29913.3|29
1652626180000|2022-05-15 14:49:40|30029.1|29917.1|30019.9|29907.9|30030.8|29918.8|30019.9|29907.9|29
1652626190000|2022-05-15 14:49:50|30019.4|29907.4|30022|29910|30022.4|29910.4|30019.4|29907.4|23
1652626200000|2022-05-15 14:50:00|30020.8|29908.8|30007.6|29895.6|30021.5|29909.5|30006.4|29894.4|30
1652626210000|2022-05-15 14:50:10|30009.6|29897.6|30017.1|29905.1|30017.1|29905.1|29994.8|29882.8|29
1652626220000|2022-05-15 14:50:20|30020.3|29908.3|30027.4|29915.4|30028.8|29916.8|30020.3|29908.3|34
1652626230000|2022-05-15 14:50:30|30026.5|29914.5|30020.3|29908.3|30026.5|29914.5|30020.2|29908.2|23
1652626240000|2022-05-15 14:50:40|30020.4|29908.4|30023.8|29911.8|30024|29912|30020.4|29908.4|23
1652626250000|2022-05-15 14:50:50|30023.6|29911.6|30022.4|29910.4|30023.8|29911.8|30021.8|29909.8|17
1652626260000|2022-05-15 14:51:00|30022.3|29910.3|30020.3|29908.3|30022.3|29910.3|30020.3|29908.3|23
1652626270000|2022-05-15 14:51:10|30020|29908|30017.6|29905.6|30021.8|29909.8|30015.6|29903.6|24
1652626280000|2022-05-15 14:51:20|30017.7|29905.7|30029.2|29917.2|30034.4|29922.4|30017.7|29905.7|24
1652626290000|2022-05-15 14:51:30|30028.3|29916.3|30019.1|29907.1|30029.6|29917.6|30017.8|29905.8|26
1652626300000|2022-05-15 14:51:40|30019.5|29907.5|30019.7|29907.7|30019.8|29907.8|30018.3|29906.3|25
1652626310000|2022-05-15 14:51:50|30019.8|29907.8|30014.8|29902.8|30019.8|29907.8|30014|29902|22
1652626320000|2022-05-15 14:52:00|30016.5|29904.5|30016.1|29904.1|30017.3|29905.3|30015.3|29903.3|20
1652626330000|2022-05-15 14:52:10|30016.2|29904.2|30016.2|29904.2|30016.8|29904.8|30016.1|29904.1|8
1652626340000|2022-05-15 14:52:20|30016|29904|30016.1|29904.1|30016.2|29904.2|30016|29904|14
1652626350000|2022-05-15 14:52:30|30016.3|29904.3|30017.2|29905.2|30019.3|29907.3|30016.3|29904.3|19
1652626360000|2022-05-15 14:52:40|30017.5|29905.5|30019|29907|30019|29907|30016|29904|21
1652626370000|2022-05-15 14:52:50|30018.9|29906.9|30020.1|29908.1|30020.1|29908.1|30017.2|29905.2|25
1652626380000|2022-05-15 14:53:00|30020|29908|30018.2|29906.2|30021.1|29909.1|30017.9|29905.9|20
1652626390000|2022-05-15 14:53:10|30018.1|29906.1|30017.5|29905.5|30018.1|29906.1|30017.2|29905.2|24
1652626400000|2022-05-15 14:53:20|30017.6|29905.6|30009.2|29897.2|30017.6|29905.6|30004.7|29892.7|21
1652626410000|2022-05-15 14:53:30|30009.3|29897.3|30014.7|29902.7|30014.7|29902.7|30005.8|29893.8|32
1652626420000|2022-05-15 14:53:40|30015.1|29903.1|30010.9|29898.9|30015.1|29903.1|30008|29896|28
1652626430000|2022-05-15 14:53:50|30011|29899|30006.8|29894.8|30011.6|29899.6|30006|29894|21
1652626440000|2022-05-15 14:54:00|30004.9|29892.9|30006.4|29894.4|30006.4|29894.4|30001|29889|20
1652626450000|2022-05-15 14:54:10|30008.3|29896.3|30007.1|29895.1|30009.7|29897.7|30006.3|29894.3|18
1652626460000|2022-05-15 14:54:20|30007|29895|30007.5|29895.5|30007.5|29895.5|30005.5|29893.5|24
1652626470000|2022-05-15 14:54:30|30006.8|29894.8|30009|29897|30009.3|29897.3|30005.8|29893.8|22
1652626480000|2022-05-15 14:54:40|30009.2|29897.2|30008.6|29896.6|30009.8|29897.8|30006.4|29894.4|19
1652626490000|2022-05-15 14:54:50|30007.3|29895.3|30007.5|29895.5|30009.5|29897.5|30003|29891|14
1652626500000|2022-05-15 14:55:00|30007.6|29895.6|29986.7|29874.7|30007.6|29895.6|29986.7|29874.7|22
1652626510000|2022-05-15 14:55:10|29984.3|29872.3|29981.1|29869.1|29984.4|29872.4|29979.7|29867.7|28
1652626520000|2022-05-15 14:55:20|29979.6|29867.6|29977.7|29865.7|29981|29869|29960.7|29848.7|31
1652626530000|2022-05-15 14:55:30|29977.8|29865.8|29972.6|29860.6|29984.7|29872.7|29971|29859|31
1652626540000|2022-05-15 14:55:40|29972.4|29860.4|29971.8|29859.8|29975.7|29863.7|29966.4|29854.4|32
1652626550000|2022-05-15 14:55:50|29974.6|29862.6|29971.1|29859.1|29974.6|29862.6|29962.7|29850.7|33
1652626560000|2022-05-15 14:56:00|29971.5|29859.5|29968.9|29856.9|29976.1|29864.1|29968.1|29856.1|31
1652626570000|2022-05-15 14:56:10|29969|29857|29964.4|29852.4|29969.3|29857.3|29960.3|29848.3|24
1652626580000|2022-05-15 14:56:20|29964.3|29852.3|29958.3|29846.3|29965|29853|29958.3|29846.3|26
1652626590000|2022-05-15 14:56:30|29958.2|29846.2|29947.4|29835.4|29958.6|29846.6|29947.4|29835.4|30
1652626600000|2022-05-15 14:56:40|29947.3|29835.3|29943.5|29831.5|29947.3|29835.3|29942|29830|23
1652626610000|2022-05-15 14:56:50|29943.4|29831.4|29959.7|29847.7|29959.7|29847.7|29943.4|29831.4|23
1652626620000|2022-05-15 14:57:00|29959.1|29847.1|29946.7|29834.7|29960.8|29848.8|29946.3|29834.3|33
1652626630000|2022-05-15 14:57:10|29945.3|29833.3|29949.9|29837.9|29949.9|29837.9|29942.4|29830.4|26
1652626640000|2022-05-15 14:57:20|29950.4|29838.4|29945.9|29833.9|29951.1|29839.1|29945.9|29833.9|22
1652626650000|2022-05-15 14:57:30|29945.8|29833.8|29940.5|29828.5|29948.2|29836.2|29940.4|29828.4|31
1652626660000|2022-05-15 14:57:40|29940.1|29828.1|29940.8|29828.8|29940.8|29828.8|29936.3|29824.3|29
1652626670000|2022-05-15 14:57:50|29942.1|29830.1|29957.2|29845.2|29957.2|29845.2|29940.4|29828.4|35
1652626680000|2022-05-15 14:58:00|29957.5|29845.5|29948.7|29836.7|29957.7|29845.7|29945.9|29833.9|31
1652626690000|2022-05-15 14:58:10|29949|29837|29957.2|29845.2|29957.9|29845.9|29947.7|29835.7|34
1652626700000|2022-05-15 14:58:20|29957.1|29845.1|29976.1|29864.1|29976.3|29864.3|29957.1|29845.1|30
1652626710000|2022-05-15 14:58:30|29974.9|29862.9|29964.5|29852.5|29974.9|29862.9|29963.2|29851.2|28
1652626720000|2022-05-15 14:58:40|29964.7|29852.7|29968.9|29856.9|29970|29858|29960.5|29848.5|25
1652626730000|2022-05-15 14:58:50|29970.1|29858.1|29976.7|29864.7|29977.1|29865.1|29969.7|29857.7|30
1652626740000|2022-05-15 14:59:00|29982.7|29870.7|29976|29864|29982.7|29870.7|29975.7|29863.7|27
1652626750000|2022-05-15 14:59:10|29976.5|29864.5|29977.9|29865.9|29977.9|29865.9|29975.6|29863.6|22
1652626760000|2022-05-15 14:59:20|29977.7|29865.7|29981.8|29869.8|29982.3|29870.3|29977.7|29865.7|17
1652626770000|2022-05-15 14:59:30|29981.6|29869.6|29980|29868|29982.2|29870.2|29978.9|29866.9|22
1652626780000|2022-05-15 14:59:40|29980.5|29868.5|29993.5|29881.5|29993.5|29881.5|29978.8|29866.8|28
1652626790000|2022-05-15 14:59:50|29993.4|29881.4|29998.1|29886.1|30002.1|29890.1|29993.4|29881.4|27
1652626800000|2022-05-15 15:00:00|29997.4|29885.4|29999.2|29887.2|29999.7|29887.7|29991.8|29879.8|31
1652626810000|2022-05-15 15:00:10|29998.4|29886.4|30002.2|29890.2|30002.2|29890.2|29993.6|29881.6|30
1652626820000|2022-05-15 15:00:20|30002.1|29890.1|30011.2|29899.2|30011.2|29899.2|30002|29890|29
1652626830000|2022-05-15 15:00:30|30010.5|29898.5|30010|29898|30012.9|29900.9|30010|29898|28
1652626840000|2022-05-15 15:00:40|30009.9|29897.9|30020.6|29908.6|30020.6|29908.6|30009.9|29897.9|30
1652626850000|2022-05-15 15:00:50|30021.2|29909.2|30021.8|29909.8|30025.6|29913.6|30021.2|29909.2|33
1652626860000|2022-05-15 15:01:00|30022.7|29910.7|30019.6|29907.6|30023.5|29911.5|30018.8|29906.8|31
1652626870000|2022-05-15 15:01:10|30020.4|29908.4|30020.5|29908.5|30023.4|29911.4|30020.3|29908.3|25
1652626880000|2022-05-15 15:01:20|30020|29908|30030.2|29918.2|30030.2|29918.2|30020|29908|29
1652626890000|2022-05-15 15:01:30|30028.8|29916.8|30018.4|29906.4|30028.8|29916.8|30018.4|29906.4|29
1652626900000|2022-05-15 15:01:40|30018.5|29906.5|30020.9|29908.9|30027.8|29915.8|30018.5|29906.5|31
1652626910000|2022-05-15 15:01:50|30021.2|29909.2|30019.4|29907.4|30024.4|29912.4|30019.3|29907.3|28
1652626920000|2022-05-15 15:02:00|30019.1|29907.1|30009.8|29897.8|30019.6|29907.6|30009.8|29897.8|22
1652626930000|2022-05-15 15:02:10|30009.1|29897.1|30012.6|29900.6|30012.8|29900.8|30005.4|29893.4|33
1652626940000|2022-05-15 15:02:20|30012.8|29900.8|30020.9|29908.9|30021.7|29909.7|30012|29900|34
1652626950000|2022-05-15 15:02:30|30020.7|29908.7|30019.8|29907.8|30020.8|29908.8|30019.2|29907.2|25
1652626960000|2022-05-15 15:02:40|30019.3|29907.3|30029|29917|30030.4|29918.4|30017.5|29905.5|28
1652626970000|2022-05-15 15:02:50|30029.2|29917.2|30031.5|29919.5|30031.5|29919.5|30025.6|29913.6|28
1652626980000|2022-05-15 15:03:00|30031.4|29919.4|30029.7|29917.7|30031.7|29919.7|30026.3|29914.3|31
1652626990000|2022-05-15 15:03:10|30025.4|29913.4|30027|29915|30029.2|29917.2|30023.4|29911.4|31
1652627000000|2022-05-15 15:03:20|30027.4|29915.4|30026.2|29914.2|30029.1|29917.1|30025.6|29913.6|31
1652627010000|2022-05-15 15:03:30|30026|29914|30025|29913|30026.5|29914.5|30024.9|29912.9|7
1652627020000|2022-05-15 15:03:40|30024.9|29912.9|30025.2|29913.2|30026.6|29914.6|30024.5|29912.5|13
1652627030000|2022-05-15 15:03:50|30025.1|29913.1|30023.7|29911.7|30025.7|29913.7|30022.9|29910.9|18
1652627040000|2022-05-15 15:04:00|30023.8|29911.8|30021.1|29909.1|30023.8|29911.8|30021.1|29909.1|9
1652627050000|2022-05-15 15:04:10|30020.9|29908.9|30020.7|29908.7|30021.1|29909.1|30020.7|29908.7|11
1652627060000|2022-05-15 15:04:20|30020.5|29908.5|30021.3|29909.3|30021.7|29909.7|30020.5|29908.5|22
1652627070000|2022-05-15 15:04:30|30020.8|29908.8|30020.9|29908.9|30021.1|29909.1|30020.5|29908.5|17
1652627080000|2022-05-15 15:04:40|30020.8|29908.8|30028|29916|30029|29917|30020.7|29908.7|20
1652627090000|2022-05-15 15:04:50|30028.8|29916.8|30030.2|29918.2|30030.2|29918.2|30027.4|29915.4|26
1652627100000|2022-05-15 15:05:00|30032.3|29920.3|30036.6|29924.6|30036.6|29924.6|30032.3|29920.3|21
1652627110000|2022-05-15 15:05:10|30038.1|29926.1|30032.5|29920.5|30039.1|29927.1|30030.3|29918.3|27
1652627120000|2022-05-15 15:05:20|30032.3|29920.3|30035|29923|30035.2|29923.2|30032.3|29920.3|24
1652627130000|2022-05-15 15:05:30|30035.1|29923.1|30041.9|29929.9|30042.8|29930.8|30035|29923|23
1652627140000|2022-05-15 15:05:40|30042.4|29930.4|30043.2|29931.2|30043.2|29931.2|30036.1|29924.1|32
1652627150000|2022-05-15 15:05:50|30044.7|29932.7|30050.7|29938.7|30053.3|29941.3|30044.7|29932.7|28
1652627160000|2022-05-15 15:06:00|30051.1|29939.1|30062.9|29950.9|30063|29951|30049.2|29937.2|29
1652627170000|2022-05-15 15:06:10|30062.8|29950.8|30051.7|29939.7|30063.3|29951.3|30051.5|29939.5|33
1652627180000|2022-05-15 15:06:20|30051.1|29939.1|30065.3|29953.3|30066.2|29954.2|30051.1|29939.1|28
1652627190000|2022-05-15 15:06:30|30065.8|29953.8|30075.7|29963.7|30075.7|29963.7|30062.9|29950.9|29
1652627200000|2022-05-15 15:06:40|30077.6|29965.6|30133.8|30021.8|30133.8|30021.8|30075|29963|37
1652627210000|2022-05-15 15:06:50|30132.3|30020.3|30104.8|29992.8|30133.2|30021.2|30097|29985|39
1652627220000|2022-05-15 15:07:00|30107|29995|30106.5|29994.5|30112.5|30000.5|30100.2|29988.2|33
1652627230000|2022-05-15 15:07:10|30107.4|29995.4|30097|29985|30110.2|29998.2|30095.3|29983.3|35
1652627240000|2022-05-15 15:07:20|30096.4|29984.4|30103|29991|30103.3|29991.3|30096.4|29984.4|30
1652627250000|2022-05-15 15:07:30|30103.8|29991.8|30110.8|29998.8|30114.5|30002.5|30103.8|29991.8|30
1652627260000|2022-05-15 15:07:40|30110.9|29998.9|30115|30003|30115.2|30003.2|30105.3|29993.3|29
1652627270000|2022-05-15 15:07:50|30116.1|30004.1|30108.9|29996.9|30117.2|30005.2|30104.1|29992.1|34
1652627280000|2022-05-15 15:08:00|30108.8|29996.8|30113.2|30001.2|30115.4|30003.4|30107|29995|34
1652627290000|2022-05-15 15:08:10|30114.4|30002.4|30131|30019|30131|30019|30113.4|30001.4|35
1652627300000|2022-05-15 15:08:20|30133|30021|30141|30029|30147.8|30035.8|30127.6|30015.6|36
1652627310000|2022-05-15 15:08:30|30142.5|30030.5|30145.6|30033.6|30150.1|30038.1|30142.5|30030.5|28
1652627320000|2022-05-15 15:08:40|30143.8|30031.8|30187.6|30075.6|30194.6|30082.6|30143.8|30031.8|40
1652627330000|2022-05-15 15:08:50|30188.1|30076.1|30146.9|30034.9|30188.1|30076.1|30145.1|30033.1|38
1652627340000|2022-05-15 15:09:00|30148.7|30036.7|30153.8|30041.8|30170.9|30058.9|30148.7|30036.7|35
1652627350000|2022-05-15 15:09:10|30154.1|30042.1|30148.4|30036.4|30154.1|30042.1|30142.1|30030.1|35
1652627360000|2022-05-15 15:09:20|30147.4|30035.4|30165.2|30053.2|30167.2|30055.2|30147.4|30035.4|27
1652627370000|2022-05-15 15:09:30|30165.3|30053.3|30140|30028|30165.4|30053.4|30139.2|30027.2|31
1652627380000|2022-05-15 15:09:40|30138.9|30026.9|30140.7|30028.7|30140.7|30028.7|30131|30019|33
1652627390000|2022-05-15 15:09:50|30140.1|30028.1|30135.4|30023.4|30140.4|30028.4|30132.9|30020.9|18
1652627400000|2022-05-15 15:10:00|30136.6|30024.6|30119.8|30007.8|30138.7|30026.7|30119.7|30007.7|29
1652627410000|2022-05-15 15:10:10|30119.4|30007.4|30101.2|29989.2|30119.4|30007.4|30100.4|29988.4|29
1652627420000|2022-05-15 15:10:20|30101.5|29989.5|30099.7|29987.7|30103.8|29991.8|30099.7|29987.7|30
1652627430000|2022-05-15 15:10:30|30102.2|29990.2|30094.6|29982.6|30103.8|29991.8|30094.4|29982.4|35
1652627440000|2022-05-15 15:10:40|30094.5|29982.5|30094.8|29982.8|30096.6|29984.6|30093.7|29981.7|25
1652627450000|2022-05-15 15:10:50|30094.9|29982.9|30095.3|29983.3|30096|29984|30094.4|29982.4|16
1652627460000|2022-05-15 15:11:00|30095.4|29983.4|30088.8|29976.8|30095.5|29983.5|30088.2|29976.2|34
1652627470000|2022-05-15 15:11:10|30088.3|29976.3|30088.1|29976.1|30089|29977|30087.6|29975.6|24
1652627480000|2022-05-15 15:11:20|30088.3|29976.3|30112.9|30000.9|30112.9|30000.9|30087.7|29975.7|32
1652627490000|2022-05-15 15:11:30|30113.5|30001.5|30100.1|29988.1|30116.5|30004.5|30100.1|29988.1|38
1652627500000|2022-05-15 15:11:40|30100.3|29988.3|30105.6|29993.6|30105.6|29993.6|30096.7|29984.7|28
1652627510000|2022-05-15 15:11:50|30105.3|29993.3|30107.6|29995.6|30107.8|29995.8|30104.3|29992.3|22
1652627520000|2022-05-15 15:12:00|30107.8|29995.8|30115.9|30003.9|30116.6|30004.6|30103.1|29991.1|35
1652627530000|2022-05-15 15:12:10|30116|30004|30102.9|29990.9|30116|30004|30102.3|29990.3|29
1652627540000|2022-05-15 15:12:20|30102.7|29990.7|30100.1|29988.1|30103.9|29991.9|30099.4|29987.4|29
1652627550000|2022-05-15 15:12:30|30100.3|29988.3|30120.8|30008.8|30125.8|30013.8|30097.4|29985.4|33
1652627560000|2022-05-15 15:12:40|30121.6|30009.6|30131.7|30019.7|30131.7|30019.7|30120.8|30008.8|31
1652627570000|2022-05-15 15:12:50|30133|30021|30121.9|30009.9|30133|30021|30120|30008|30
1652627580000|2022-05-15 15:13:00|30122.7|30010.7|30119.2|30007.2|30122.7|30010.7|30116.8|30004.8|34
1652627590000|2022-05-15 15:13:10|30119.3|30007.3|30136.9|30024.9|30136.9|30024.9|30119.1|30007.1|33
1652627600000|2022-05-15 15:13:20|30138.1|30026.1|30149.9|30037.9|30152.4|30040.4|30138.1|30026.1|37
1652627610000|2022-05-15 15:13:30|30151.2|30039.2|30140.4|30028.4|30154.3|30042.3|30140.4|30028.4|35
1652627620000|2022-05-15 15:13:40|30140.1|30028.1|30140.6|30028.6|30140.8|30028.8|30133.2|30021.2|31
1652627630000|2022-05-15 15:13:50|30141.6|30029.6|30150.8|30038.8|30152.6|30040.6|30138.1|30026.1|27
1652627640000|2022-05-15 15:14:00|30151.8|30039.8|30141.3|30029.3|30152.9|30040.9|30141.3|30029.3|31
1652627650000|2022-05-15 15:14:10|30141.4|30029.4|30144.1|30032.1|30147.2|30035.2|30141.4|30029.4|33
1652627660000|2022-05-15 15:14:20|30143.3|30031.3|30144.6|30032.6|30148.1|30036.1|30140.9|30028.9|31
1652627670000|2022-05-15 15:14:30|30144.7|30032.7|30137.9|30025.9|30144.7|30032.7|30137.9|30025.9|18
1652627680000|2022-05-15 15:14:40|30137.8|30025.8|30137.7|30025.7|30137.8|30025.8|30137.4|30025.4|7
1652627690000|2022-05-15 15:14:50|30137.8|30025.8|30138.7|30026.7|30143.3|30031.3|30137.7|30025.7|22
1652627700000|2022-05-15 15:15:00|30138.8|30026.8|30127.7|30015.7|30142.3|30030.3|30125.3|30013.3|34
1652627710000|2022-05-15 15:15:10|30127.6|30015.6|30111.7|29999.7|30127.6|30015.6|30111.7|29999.7|24
1652627720000|2022-05-15 15:15:20|30112.2|30000.2|30103.7|29991.7|30112.2|30000.2|30102.6|29990.6|23
1652627730000|2022-05-15 15:15:30|30102.8|29990.8|30099.1|29987.1|30102.8|29990.8|30096.1|29984.1|18
1652627740000|2022-05-15 15:15:40|30098|29986|30090.9|29978.9|30098|29986|30090.9|29978.9|16
1652627750000|2022-05-15 15:15:50|30090.6|29978.6|30089.4|29977.4|30090.6|29978.6|30082.1|29970.1|28
1652627760000|2022-05-15 15:16:00|30088.7|29976.7|30081.8|29969.8|30088.8|29976.8|30081.8|29969.8|33
1652627770000|2022-05-15 15:16:10|30082.6|29970.6|30082.8|29970.8|30088.9|29976.9|30082.4|29970.4|29
1652627780000|2022-05-15 15:16:20|30083|29971|30069.6|29957.6|30083|29971|30069.2|29957.2|25
1652627790000|2022-05-15 15:16:30|30069.9|29957.9|30080.1|29968.1|30080.2|29968.2|30067.9|29955.9|35
1652627800000|2022-05-15 15:16:40|30080.2|29968.2|30071.4|29959.4|30080.2|29968.2|30071.4|29959.4|30
1652627810000|2022-05-15 15:16:50|30071|29959|30056.4|29944.4|30071|29959|30055.2|29943.2|18
1652627820000|2022-05-15 15:17:00|30057.3|29945.3|30039.5|29927.5|30057.3|29945.3|30039.5|29927.5|31
1652627830000|2022-05-15 15:17:10|30042.1|29930.1|30027|29915|30042.7|29930.7|30027|29915|31
1652627840000|2022-05-15 15:17:20|30026.9|29914.9|30030.8|29918.8|30034.1|29922.1|30020.8|29908.8|34
1652627850000|2022-05-15 15:17:30|30030.9|29918.9|30029.8|29917.8|30031.4|29919.4|30026.3|29914.3|26
1652627860000|2022-05-15 15:17:40|30026.8|29914.8|29990.3|29878.3|30026.8|29914.8|29987.1|29875.1|30
1652627870000|2022-05-15 15:17:50|29985.2|29873.2|30007.3|29895.3|30007.4|29895.4|29982.9|29870.9|38
1652627880000|2022-05-15 15:18:00|30005.6|29893.6|30017.7|29905.7|30017.7|29905.7|30004|29892|33
1652627890000|2022-05-15 15:18:10|30017.8|29905.8|30011.4|29899.4|30021.8|29909.8|30008.8|29896.8|32
1652627900000|2022-05-15 15:18:20|30011.3|29899.3|30000|29888|30011.3|29899.3|30000|29888|29
1652627910000|2022-05-15 15:18:30|30000.2|29888.2|29979.4|29867.4|30000.2|29888.2|29977.9|29865.9|36
1652627920000|2022-05-15 15:18:40|29975.3|29863.3|29985.1|29873.1|29985.1|29873.1|29970.6|29858.6|33
1652627930000|2022-05-15 15:18:50|29986.5|29874.5|29984.8|29872.8|29986.9|29874.9|29982.6|29870.6|28
1652627940000|2022-05-15 15:19:00|29985|29873|29993.6|29881.6|29997|29885|29984.8|29872.8|30
1652627950000|2022-05-15 15:19:10|29993.7|29881.7|29993.9|29881.9|29994.8|29882.8|29993.1|29881.1|26
1652627960000|2022-05-15 15:19:20|29993.7|29881.7|30020.5|29908.5|30022.4|29910.4|29992.8|29880.8|35
1652627970000|2022-05-15 15:19:30|30020.1|29908.1|30025.1|29913.1|30031.2|29919.2|30020.1|29908.1|29
1652627980000|2022-05-15 15:19:40|30024.7|29912.7|30015.1|29903.1|30028.4|29916.4|30014.9|29902.9|29
1652627990000|2022-05-15 15:19:50|30015.2|29903.2|30025|29913|30025.2|29913.2|30015.1|29903.1|24
1652628000000|2022-05-15 15:20:00|30024.9|29912.9|30004.6|29892.6|30024.9|29912.9|30004.6|29892.6|30
1652628010000|2022-05-15 15:20:10|30005.3|29893.3|30006|29894|30012.2|29900.2|30004.7|29892.7|31
1652628020000|2022-05-15 15:20:20|30005.7|29893.7|30003.7|29891.7|30005.9|29893.9|29997.4|29885.4|35
1652628030000|2022-05-15 15:20:30|30006|29894|30001.8|29889.8|30008|29896|30001.8|29889.8|28
1652628040000|2022-05-15 15:20:40|30001.3|29889.3|29998.1|29886.1|30001.8|29889.8|29997.2|29885.2|29
1652628050000|2022-05-15 15:20:50|29997.9|29885.9|30007.7|29895.7|30007.9|29895.9|29997.7|29885.7|21
1652628060000|2022-05-15 15:21:00|30007.3|29895.3|30017.6|29905.6|30021.6|29909.6|30007.3|29895.3|33
1652628070000|2022-05-15 15:21:10|30017.1|29905.1|30017.1|29905.1|30017.1|29905.1|30010|29898|30
1652628080000|2022-05-15 15:21:20|30016.8|29904.8|30014.9|29902.9|30016.8|29904.8|30011.4|29899.4|22
1652628090000|2022-05-15 15:21:30|30017|29905|30015.7|29903.7|30017|29905|30011|29899|23
1652628100000|2022-05-15 15:21:40|30015.5|29903.5|30011.9|29899.9|30015.5|29903.5|30010.7|29898.7|24
1652628110000|2022-05-15 15:21:50|30011.7|29899.7|30012.6|29900.6|30012.6|29900.6|30010.5|29898.5|21
1652628120000|2022-05-15 15:22:00|30012.5|29900.5|30008.9|29896.9|30012.5|29900.5|30008|29896|27
1652628130000|2022-05-15 15:22:10|30008.6|29896.6|30013|29901|30013.5|29901.5|30008.1|29896.1|25
1652628140000|2022-05-15 15:22:20|30012.8|29900.8|30011.5|29899.5|30013.5|29901.5|30009.9|29897.9|20
1652628150000|2022-05-15 15:22:30|30010.9|29898.9|30012.6|29900.6|30013.1|29901.1|30010.6|29898.6|20
1652628160000|2022-05-15 15:22:40|30012.9|29900.9|30009.1|29897.1|30014.1|29902.1|30009.1|29897.1|22
1652628170000|2022-05-15 15:22:50|30008.3|29896.3|30004.6|29892.6|30008.5|29896.5|30004.6|29892.6|20
1652628180000|2022-05-15 15:23:00|30004.4|29892.4|29994.8|29882.8|30005.3|29893.3|29993.8|29881.8|20
1652628190000|2022-05-15 15:23:10|29994.7|29882.7|29992.1|29880.1|30002.6|29890.6|29992.1|29880.1|19
1652628200000|2022-05-15 15:23:20|29990.2|29878.2|29985.9|29873.9|29990.2|29878.2|29985.9|29873.9|9
1652628210000|2022-05-15 15:23:30|29986.4|29874.4|29990.1|29878.1|29994.1|29882.1|29986.4|29874.4|35
1652628220000|2022-05-15 15:23:40|29989.9|29877.9|29992.1|29880.1|29993.2|29881.2|29989.7|29877.7|26
1652628230000|2022-05-15 15:23:50|29992|29880|29989|29877|29994.5|29882.5|29989|29877|22
1652628240000|2022-05-15 15:24:00|29988.9|29876.9|29985.9|29873.9|29988.9|29876.9|29985.1|29873.1|28
1652628250000|2022-05-15 15:24:10|29986.3|29874.3|29992.3|29880.3|29994.7|29882.7|29985.9|29873.9|21
1652628260000|2022-05-15 15:24:20|29993.5|29881.5|30009.1|29897.1|30009.1|29897.1|29993.5|29881.5|29
1652628270000|2022-05-15 15:24:30|30010.6|29898.6|30005.7|29893.7|30014.4|29902.4|30004.9|29892.9|31
1652628280000|2022-05-15 15:24:40|30005.6|29893.6|30008.4|29896.4|30014.1|29902.1|30005.4|29893.4|29
1652628290000|2022-05-15 15:24:50|30007.9|29895.9|30005.4|29893.4|30008.8|29896.8|30005.3|29893.3|25
1652628300000|2022-05-15 15:25:00|30006|29894|30010.8|29898.8|30012.3|29900.3|30006|29894|23
1652628310000|2022-05-15 15:25:10|30011.1|29899.1|30008.1|29896.1|30011.8|29899.8|30007.1|29895.1|32
1652628320000|2022-05-15 15:25:20|30008.9|29896.9|30018.1|29906.1|30018.1|29906.1|30008.9|29896.9|20
1652628330000|2022-05-15 15:25:30|30014.9|29902.9|30017|29905|30017|29905|30014.8|29902.8|24
1652628340000|2022-05-15 15:25:40|30016.8|29904.8|30020.1|29908.1|30020.8|29908.8|30016.2|29904.2|19
1652628350000|2022-05-15 15:25:50|30019.4|29907.4|30017.9|29905.9|30024|29912|30017.7|29905.7|27
1652628360000|2022-05-15 15:26:00|30018.6|29906.6|30008.4|29896.4|30019.8|29907.8|30008.4|29896.4|31
1652628370000|2022-05-15 15:26:10|30008.1|29896.1|30004|29892|30008.1|29896.1|30003.5|29891.5|14
1652628380000|2022-05-15 15:26:20|30004.1|29892.1|30017.2|29905.2|30018.2|29906.2|30003.9|29891.9|29
1652628390000|2022-05-15 15:26:30|30018|29906|30025|29913|30025|29913|30015.1|29903.1|31
1652628400000|2022-05-15 15:26:40|30026.4|29914.4|30039.5|29927.5|30040|29928|30026|29914|33
1652628410000|2022-05-15 15:26:50|30039.2|29927.2|30032.9|29920.9|30039.4|29927.4|30030.4|29918.4|34
1652628420000|2022-05-15 15:27:00|30032.7|29920.7|30042.5|29930.5|30043.8|29931.8|30032.7|29920.7|29
1652628430000|2022-05-15 15:27:10|30043.6|29931.6|30056.6|29944.6|30057.5|29945.5|30043.6|29931.6|29
1652628440000|2022-05-15 15:27:20|30056.7|29944.7|30058.1|29946.1|30072|29960|30056.3|29944.3|34
1652628450000|2022-05-15 15:27:30|30057.7|29945.7|30071.6|29959.6|30075.3|29963.3|30057.7|29945.7|35
1652628460000|2022-05-15 15:27:40|30071.3|29959.3|30069.4|29957.4|30074.9|29962.9|30069.2|29957.2|29
1652628470000|2022-05-15 15:27:50|30069.5|29957.5|30066.7|29954.7|30074.1|29962.1|30066.7|29954.7|26
1652628480000|2022-05-15 15:28:00|30066.4|29954.4|30062.2|29950.2|30066.4|29954.4|30057.9|29945.9|29
1652628490000|2022-05-15 15:28:10|30062.4|29950.4|30059.6|29947.6|30063.1|29951.1|30059.4|29947.4|21
1652628500000|2022-05-15 15:28:20|30060|29948|30061.9|29949.9|30061.9|29949.9|30057.1|29945.1|22
1652628510000|2022-05-15 15:28:30|30062.3|29950.3|30060.4|29948.4|30067.2|29955.2|30060|29948|24
1652628520000|2022-05-15 15:28:40|30059.7|29947.7|30057.4|29945.4|30059.7|29947.7|30057|29945|16
1652628530000|2022-05-15 15:28:50|30057.1|29945.1|30055.8|29943.8|30057.7|29945.7|30055.8|29943.8|11
1652628540000|2022-05-15 15:29:00|30056.7|29944.7|30035.1|29923.1|30057|29945|30031.7|29919.7|33
1652628550000|2022-05-15 15:29:10|30036.6|29924.6|30036.4|29924.4|30041.9|29929.9|30036.3|29924.3|29
1652628560000|2022-05-15 15:29:20|30036.2|29924.2|30033.8|29921.8|30041.7|29929.7|30032.6|29920.6|34
1652628570000|2022-05-15 15:29:30|30033|29921|30030.6|29918.6|30037.8|29925.8|30029.8|29917.8|35
1652628580000|2022-05-15 15:29:40|30030|29918|30026.4|29914.4|30030|29918|30023.4|29911.4|21
1652628590000|2022-05-15 15:29:50|30025.8|29913.8|30018.1|29906.1|30027.1|29915.1|30017.3|29905.3|32
1652628600000|2022-05-15 15:30:00|30018.6|29906.6|30018.6|29906.6|30018.8|29906.8|30016.4|29904.4|30
1652628610000|2022-05-15 15:30:10|30017.8|29905.8|30018.1|29906.1|30018.6|29906.6|30017.7|29905.7|9
1652628620000|2022-05-15 15:30:20|30018.2|29906.2|30016|29904|30018.2|29906.2|30015.7|29903.7|11
1652628630000|2022-05-15 15:30:30|30015.8|29903.8|30021.2|29909.2|30022.9|29910.9|30015.8|29903.8|18
1652628640000|2022-05-15 15:30:40|30021.4|29909.4|30016.1|29904.1|30022.5|29910.5|30016.1|29904.1|25
1652628650000|2022-05-15 15:30:50|30016.2|29904.2|30011.9|29899.9|30016.3|29904.3|30011.9|29899.9|26
1652628660000|2022-05-15 15:31:00|30012|29900|30006.8|29894.8|30012|29900|30006.1|29894.1|27
1652628670000|2022-05-15 15:31:10|30006.7|29894.7|30004.8|29892.8|30010.2|29898.2|29997.8|29885.8|27
1652628680000|2022-05-15 15:31:20|30005.2|29893.2|30007.2|29895.2|30007.2|29895.2|30002.8|29890.8|24
1652628690000|2022-05-15 15:31:30|30007.3|29895.3|29997.8|29885.8|30009.4|29897.4|29996.8|29884.8|34
1652628700000|2022-05-15 15:31:40|29998|29886|29981|29869|29998.5|29886.5|29981|29869|27
1652628710000|2022-05-15 15:31:50|29980.9|29868.9|29977.7|29865.7|29981.6|29869.6|29972.3|29860.3|34
1652628720000|2022-05-15 15:32:00|29976.8|29864.8|29969.1|29857.1|29978|29866|29969.1|29857.1|32
1652628730000|2022-05-15 15:32:10|29969|29857|29958.1|29846.1|29969|29857|29958.1|29846.1|33
1652628740000|2022-05-15 15:32:20|29959.6|29847.6|29952.6|29840.6|29960.6|29848.6|29949.7|29837.7|25
1652628750000|2022-05-15 15:32:30|29955.2|29843.2|29966.8|29854.8|29966.8|29854.8|29952.9|29840.9|27
1652628760000|2022-05-15 15:32:40|29966.3|29854.3|29955.8|29843.8|29966.4|29854.4|29955.8|29843.8|28
1652628770000|2022-05-15 15:32:50|29955.3|29843.3|29952.1|29840.1|29955.3|29843.3|29945.7|29833.7|32
1652628780000|2022-05-15 15:33:00|29952.4|29840.4|29942.9|29830.9|29954.3|29842.3|29941.6|29829.6|34
1652628790000|2022-05-15 15:33:10|29941.8|29829.8|29944.5|29832.5|29949.4|29837.4|29941.8|29829.8|25
1652628800000|2022-05-15 15:33:20|29944.3|29832.3|29926.8|29814.8|29944.3|29832.3|29913.5|29801.5|36
1652628810000|2022-05-15 15:33:30|29928.5|29816.5|29925.6|29813.6|29936|29824|29924.2|29812.2|32
1652628820000|2022-05-15 15:33:40|29923.1|29811.1|29929.8|29817.8|29935.6|29823.6|29923|29811|39
1652628830000|2022-05-15 15:33:50|29930|29818|29933.7|29821.7|29939|29827|29929.9|29817.9|30
1652628840000|2022-05-15 15:34:00|29933.5|29821.5|29927.6|29815.6|29935.1|29823.1|29927.6|29815.6|33
1652628850000|2022-05-15 15:34:10|29927.8|29815.8|29938.9|29826.9|29940.6|29828.6|29927.5|29815.5|26
1652628860000|2022-05-15 15:34:20|29938.6|29826.6|29938.6|29826.6|29944.4|29832.4|29937.4|29825.4|31
1652628870000|2022-05-15 15:34:30|29940.6|29828.6|29959.5|29847.5|29959.7|29847.7|29940.3|29828.3|29
1652628880000|2022-05-15 15:34:40|29959.7|29847.7|29966.8|29854.8|29967.2|29855.2|29958.6|29846.6|27
1652628890000|2022-05-15 15:34:50|29966.9|29854.9|29958.7|29846.7|29966.9|29854.9|29957.9|29845.9|32
1652628900000|2022-05-15 15:35:00|29958.8|29846.8|29956.7|29844.7|29959.1|29847.1|29954.4|29842.4|25
1652628910000|2022-05-15 15:35:10|29956.8|29844.8|29962.7|29850.7|29963.4|29851.4|29956.8|29844.8|20
1652628920000|2022-05-15 15:35:20|29962.8|29850.8|29963.8|29851.8|29963.8|29851.8|29960.8|29848.8|22
1652628930000|2022-05-15 15:35:30|29963.9|29851.9|29967.1|29855.1|29967.3|29855.3|29963.9|29851.9|25
1652628940000|2022-05-15 15:35:40|29967.2|29855.2|29962.3|29850.3|29969|29857|29961.5|29849.5|20
1652628950000|2022-05-15 15:35:50|29962.5|29850.5|29953.2|29841.2|29962.9|29850.9|29952.8|29840.8|23
1652628960000|2022-05-15 15:36:00|29952.5|29840.5|29938.9|29826.9|29960.5|29848.5|29937.9|29825.9|37
1652628970000|2022-05-15 15:36:10|29940.1|29828.1|29930.9|29818.9|29940.3|29828.3|29930.9|29818.9|31
1652628980000|2022-05-15 15:36:20|29930.8|29818.8|29926.6|29814.6|29931|29819|29914.7|29802.7|30
1652628990000|2022-05-15 15:36:30|29926.8|29814.8|29929.3|29817.3|29930.1|29818.1|29920.5|29808.5|37
1652629000000|2022-05-15 15:36:40|29931.6|29819.6|29916.9|29804.9|29931.8|29819.8|29916.9|29804.9|32
1652629010000|2022-05-15 15:36:50|29917.1|29805.1|29918.1|29806.1|29926.8|29814.8|29917.1|29805.1|32
1652629020000|2022-05-15 15:37:00|29922.7|29810.7|29925|29813|29929.7|29817.7|29922.6|29810.6|31
1652629030000|2022-05-15 15:37:10|29924.3|29812.3|29914.7|29802.7|29924.3|29812.3|29913.5|29801.5|29
1652629040000|2022-05-15 15:37:20|29914.8|29802.8|29913.1|29801.1|29914.9|29802.9|29908.9|29796.9|30
1652629050000|2022-05-15 15:37:30|29913.8|29801.8|29914.7|29802.7|29916.8|29804.8|29910.3|29798.3|33
1652629060000|2022-05-15 15:37:40|29914.6|29802.6|29910.2|29798.2|29914.8|29802.8|29905.1|29793.1|26
1652629070000|2022-05-15 15:37:50|29909.9|29797.9|29900|29788|29909.9|29797.9|29896.4|29784.4|25
1652629080000|2022-05-15 15:38:00|29895.6|29783.6|29904.8|29792.8|29904.8|29792.8|29891|29779|30
1652629090000|2022-05-15 15:38:10|29904.9|29792.9|29893.1|29781.1|29907|29795|29893.1|29781.1|34
1652629100000|2022-05-15 15:38:20|29893.4|29781.4|29901.3|29789.3|29901.3|29789.3|29890.4|29778.4|25
1652629110000|2022-05-15 15:38:30|29901.2|29789.2|29901.1|29789.1|29902.3|29790.3|29898.1|29786.1|34
1652629120000|2022-05-15 15:38:40|29901.5|29789.5|29897|29785|29901.6|29789.6|29896.7|29784.7|25
1652629130000|2022-05-15 15:38:50|29897.1|29785.1|29895.3|29783.3|29903.1|29791.1|29895.2|29783.2|27
1652629140000|2022-05-15 15:39:00|29895.2|29783.2|29899.8|29787.8|29900|29788|29894.2|29782.2|22
1652629150000|2022-05-15 15:39:10|29899.7|29787.7|29909.9|29797.9|29909.9|29797.9|29899.7|29787.7|30
1652629160000|2022-05-15 15:39:20|29910.2|29798.2|29896.5|29784.5|29912.5|29800.5|29896.2|29784.2|24
1652629170000|2022-05-15 15:39:30|29896|29784|29905.8|29793.8|29905.8|29793.8|29896|29784|18
1652629180000|2022-05-15 15:39:40|29905.9|29793.9|29906.4|29794.4|29907.3|29795.3|29905.5|29793.5|29
1652629190000|2022-05-15 15:39:50|29906.3|29794.3|29911.6|29799.6|29913.5|29801.5|29906|29794|32
1652629200000|2022-05-15 15:40:00|29911.8|29799.8|29914.4|29802.4|29916.1|29804.1|29911.8|29799.8|28
1652629210000|2022-05-15 15:40:10|29914.2|29802.2|29931|29819|29931.1|29819.1|29914.2|29802.2|31
1652629220000|2022-05-15 15:40:20|29931.7|29819.7|29935.2|29823.2|29943.9|29831.9|29929.8|29817.8|32
1652629230000|2022-05-15 15:40:30|29934.9|29822.9|29920.9|29808.9|29935.9|29823.9|29920.3|29808.3|33
1652629240000|2022-05-15 15:40:40|29920.8|29808.8|29925.7|29813.7|29927.7|29815.7|29920.6|29808.6|24
1652629250000|2022-05-15 15:40:50|29925.4|29813.4|29938.9|29826.9|29943.4|29831.4|29920.5|29808.5|30
1652629260000|2022-05-15 15:41:00|29938.3|29826.3|29936.7|29824.7|29947.9|29835.9|29936.7|29824.7|30
1652629270000|2022-05-15 15:41:10|29936.8|29824.8|29933.7|29821.7|29938.1|29826.1|29933.7|29821.7|24
1652629280000|2022-05-15 15:41:20|29933.6|29821.6|29939|29827|29939.7|29827.7|29933.6|29821.6|30
1652629290000|2022-05-15 15:41:30|29941|29829|29938.2|29826.2|29945.5|29833.5|29938.1|29826.1|31
1652629300000|2022-05-15 15:41:40|29938.3|29826.3|29938.6|29826.6|29941.5|29829.5|29937.9|29825.9|30
1652629310000|2022-05-15 15:41:50|29940.8|29828.8|29934.7|29822.7|29941.9|29829.9|29933.9|29821.9|34
1652629320000|2022-05-15 15:42:00|29935.5|29823.5|29941.6|29829.6|29943.6|29831.6|29935.3|29823.3|32
1652629330000|2022-05-15 15:42:10|29941.5|29829.5|29920|29808|29943.2|29831.2|29919.6|29807.6|33
1652629340000|2022-05-15 15:42:20|29918.3|29806.3|29919.8|29807.8|29920.4|29808.4|29914.6|29802.6|34
1652629350000|2022-05-15 15:42:30|29919.5|29807.5|29919.1|29807.1|29925.6|29813.6|29919.1|29807.1|33
1652629360000|2022-05-15 15:42:40|29919|29807|29915.3|29803.3|29919|29807|29912.8|29800.8|34
1652629370000|2022-05-15 15:42:50|29915.8|29803.8|29918.1|29806.1|29923.4|29811.4|29915.8|29803.8|24
1652629380000|2022-05-15 15:43:00|29917.8|29805.8|29917.5|29805.5|29919.5|29807.5|29916.8|29804.8|23
1652629390000|2022-05-15 15:43:10|29919.4|29807.4|29917.8|29805.8|29920.6|29808.6|29917.3|29805.3|14
1652629400000|2022-05-15 15:43:20|29918|29806|29917.5|29805.5|29918.3|29806.3|29916.1|29804.1|21
1652629410000|2022-05-15 15:43:30|29916.8|29804.8|29927|29815|29927|29815|29916.8|29804.8|26
1652629420000|2022-05-15 15:43:40|29926.9|29814.9|29926.8|29814.8|29927.2|29815.2|29919.4|29807.4|31
1652629430000|2022-05-15 15:43:50|29926.7|29814.7|29922.8|29810.8|29926.7|29814.7|29922.4|29810.4|30
1652629440000|2022-05-15 15:44:00|29925.5|29813.5|29941.8|29829.8|29944.7|29832.7|29925.5|29813.5|33
1652629450000|2022-05-15 15:44:10|29942.2|29830.2|29939.3|29827.3|29942.2|29830.2|29938.2|29826.2|21
1652629460000|2022-05-15 15:44:20|29939.7|29827.7|29936.9|29824.9|29943.2|29831.2|29936.9|29824.9|30
1652629470000|2022-05-15 15:44:30|29937.1|29825.1|29948.6|29836.6|29948.6|29836.6|29937.1|29825.1|26
1652629480000|2022-05-15 15:44:40|29948.7|29836.7|29945.9|29833.9|29948.9|29836.9|29944.6|29832.6|25
1652629490000|2022-05-15 15:44:50|29946.2|29834.2|29943.6|29831.6|29946.3|29834.3|29943.4|29831.4|33
1652629500000|2022-05-15 15:45:00|29944.1|29832.1|29950.8|29838.8|29950.8|29838.8|29943.2|29831.2|26
1652629510000|2022-05-15 15:45:10|29950|29838|29944.4|29832.4|29951.6|29839.6|29942.6|29830.6|33
1652629520000|2022-05-15 15:45:20|29943.6|29831.6|29952|29840|29953.1|29841.1|29943.1|29831.1|29
1652629530000|2022-05-15 15:45:30|29952.3|29840.3|29957|29845|29959|29847|29952.3|29840.3|29
1652629540000|2022-05-15 15:45:40|29956.4|29844.4|29951.2|29839.2|29956.4|29844.4|29951.2|29839.2|30
1652629550000|2022-05-15 15:45:50|29952.7|29840.7|29945.5|29833.5|29955|29843|29945.5|29833.5|33
1652629560000|2022-05-15 15:46:00|29945|29833|29956.2|29844.2|29956.5|29844.5|29945|29833|27
1652629570000|2022-05-15 15:46:10|29956.1|29844.1|29953.4|29841.4|29959.3|29847.3|29953.4|29841.4|32
1652629580000|2022-05-15 15:46:20|29953.3|29841.3|29957.6|29845.6|29959.4|29847.4|29953.3|29841.3|27
1652629590000|2022-05-15 15:46:30|29957.5|29845.5|29959.3|29847.3|29963.5|29851.5|29956.4|29844.4|24
1652629600000|2022-05-15 15:46:40|29958.8|29846.8|29963.9|29851.9|29964.1|29852.1|29958.8|29846.8|16
1652629610000|2022-05-15 15:46:50|29963.8|29851.8|29961|29849|29964|29852|29956.8|29844.8|27
1652629620000|2022-05-15 15:47:00|29960.7|29848.7|29964.2|29852.2|29965.1|29853.1|29960.1|29848.1|29
1652629630000|2022-05-15 15:47:10|29962.1|29850.1|29961.3|29849.3|29962.1|29850.1|29959.4|29847.4|25
1652629640000|2022-05-15 15:47:20|29961.8|29849.8|29961|29849|29965.5|29853.5|29961|29849|22
1652629650000|2022-05-15 15:47:30|29961.4|29849.4|29956.7|29844.7|29961.4|29849.4|29954.5|29842.5|25
1652629660000|2022-05-15 15:47:40|29956.9|29844.9|29956.4|29844.4|29962|29850|29956.4|29844.4|27
1652629670000|2022-05-15 15:47:50|29957.4|29845.4|29964.7|29852.7|29964.8|29852.8|29956.2|29844.2|24
1652629680000|2022-05-15 15:48:00|29964.8|29852.8|29963.5|29851.5|29965|29853|29963.2|29851.2|22
1652629690000|2022-05-15 15:48:10|29963.8|29851.8|29966.2|29854.2|29966.2|29854.2|29963.1|29851.1|18
1652629700000|2022-05-15 15:48:20|29967.2|29855.2|29972.8|29860.8|29973.7|29861.7|29966.2|29854.2|28
1652629710000|2022-05-15 15:48:30|29973.3|29861.3|29989.4|29877.4|29991.4|29879.4|29973|29861|33
1652629720000|2022-05-15 15:48:40|29989.6|29877.6|29992.1|29880.1|29992.1|29880.1|29988.4|29876.4|26
1652629730000|2022-05-15 15:48:50|29992.2|29880.2|30001.8|29889.8|30002.6|29890.6|29992.2|29880.2|25
1652629740000|2022-05-15 15:49:00|30001.5|29889.5|30004.9|29892.9|30012|29900|30001.5|29889.5|31
1652629750000|2022-05-15 15:49:10|30004.8|29892.8|29989|29877|30005.1|29893.1|29989|29877|25
1652629760000|2022-05-15 15:49:20|29987.5|29875.5|29981.7|29869.7|29989.8|29877.8|29980.8|29868.8|26
1652629770000|2022-05-15 15:49:30|29981.1|29869.1|29982.3|29870.3|29982.4|29870.4|29981.1|29869.1|11
1652629780000|2022-05-15 15:49:40|29983.8|29871.8|29984|29872|29985.3|29873.3|29983|29871|14
1652629790000|2022-05-15 15:49:50|29984.3|29872.3|29995.3|29883.3|30000|29888|29984.3|29872.3|30
1652629800000|2022-05-15 15:50:00|29995.5|29883.5|29987.3|29875.3|29997|29885|29987.3|29875.3|28
1652629810000|2022-05-15 15:50:10|29986.8|29874.8|29987.9|29875.9|29988.3|29876.3|29986.7|29874.7|28
1652629820000|2022-05-15 15:50:20|29987.7|29875.7|29986.8|29874.8|29987.9|29875.9|29983.4|29871.4|22
1652629830000|2022-05-15 15:50:30|29987.2|29875.2|29987.2|29875.2|29988.6|29876.6|29986.4|29874.4|21
1652629840000|2022-05-15 15:50:40|29987.3|29875.3|29982.2|29870.2|29987.3|29875.3|29982.2|29870.2|24
1652629850000|2022-05-15 15:50:50|29982.8|29870.8|29978.9|29866.9|29985.7|29873.7|29977.4|29865.4|17
1652629860000|2022-05-15 15:51:00|29978.3|29866.3|29972.8|29860.8|29978.9|29866.9|29966.5|29854.5|22
1652629870000|2022-05-15 15:51:10|29971.8|29859.8|29956.9|29844.9|29975.4|29863.4|29956.1|29844.1|27
1652629880000|2022-05-15 15:51:20|29957.2|29845.2|29958.5|29846.5|29958.9|29846.9|29952.8|29840.8|28
1652629890000|2022-05-15 15:51:30|29958.6|29846.6|29953.1|29841.1|29959.2|29847.2|29952.3|29840.3|28
1652629900000|2022-05-15 15:51:40|29953.2|29841.2|29947.2|29835.2|29953.9|29841.9|29947.2|29835.2|31
1652629910000|2022-05-15 15:51:50|29947.5|29835.5|29933.3|29821.3|29949.8|29837.8|29933.3|29821.3|25
1652629920000|2022-05-15 15:52:00|29933.5|29821.5|29932.4|29820.4|29939.2|29827.2|29930.9|29818.9|28
1652629930000|2022-05-15 15:52:10|29927.1|29815.1|29918.7|29806.7|29927.4|29815.4|29918.7|29806.7|30
1652629940000|2022-05-15 15:52:20|29918.6|29806.6|29904.2|29792.2|29918.7|29806.7|29898.7|29786.7|33
1652629950000|2022-05-15 15:52:30|29904.6|29792.6|29886.9|29774.9|29904.6|29792.6|29878.4|29766.4|30
1652629960000|2022-05-15 15:52:40|29888.6|29776.6|29891.2|29779.2|29892.7|29780.7|29882.8|29770.8|32
1652629970000|2022-05-15 15:52:50|29890.8|29778.8|29894.4|29782.4|29894.5|29782.5|29881.2|29769.2|34
1652629980000|2022-05-15 15:53:00|29894.2|29782.2|29889.8|29777.8|29898.5|29786.5|29887.8|29775.8|27
1652629990000|2022-05-15 15:53:10|29891|29779|29900.2|29788.2|29900.2|29788.2|29891|29779|27
1652630000000|2022-05-15 15:53:20|29900.5|29788.5|29922.1|29810.1|29922.1|29810.1|29900.3|29788.3|28
1652630010000|2022-05-15 15:53:30|29922.8|29810.8|29954.7|29842.7|29960.8|29848.8|29922.1|29810.1|33
1652630020000|2022-05-15 15:53:40|29952.6|29840.6|29939.2|29827.2|29952.6|29840.6|29939|29827|32
1652630030000|2022-05-15 15:53:50|29943.3|29831.3|29944.5|29832.5|29944.5|29832.5|29939.5|29827.5|35
1652630040000|2022-05-15 15:54:00|29944.8|29832.8|29943.8|29831.8|29945.7|29833.7|29937.4|29825.4|30
1652630050000|2022-05-15 15:54:10|29943.7|29831.7|29951|29839|29951.3|29839.3|29939.6|29827.6|30
1652630060000|2022-05-15 15:54:20|29952.3|29840.3|29959.5|29847.5|29960.8|29848.8|29952.3|29840.3|32
1652630070000|2022-05-15 15:54:30|29959.3|29847.3|29954.6|29842.6|29959.3|29847.3|29954.3|29842.3|28
1652630080000|2022-05-15 15:54:40|29953.2|29841.2|29956.6|29844.6|29956.8|29844.8|29949.9|29837.9|26
1652630090000|2022-05-15 15:54:50|29956.8|29844.8|29951.8|29839.8|29956.8|29844.8|29951.8|29839.8|11
1652630100000|2022-05-15 15:55:00|29951.7|29839.7|29944.2|29832.2|29951.7|29839.7|29939.3|29827.3|27
1652630110000|2022-05-15 15:55:10|29944.6|29832.6|29946.7|29834.7|29947.3|29835.3|29941.8|29829.8|31
1652630120000|2022-05-15 15:55:20|29946.9|29834.9|29943.3|29831.3|29947.3|29835.3|29942.7|29830.7|32
1652630130000|2022-05-15 15:55:30|29943.5|29831.5|29944.9|29832.9|29945.3|29833.3|29939.3|29827.3|21
1652630140000|2022-05-15 15:55:40|29945.5|29833.5|29954.3|29842.3|29954.9|29842.9|29945.5|29833.5|23
1652630150000|2022-05-15 15:55:50|29954.5|29842.5|29963.1|29851.1|29963.1|29851.1|29953.6|29841.6|28
1652630160000|2022-05-15 15:56:00|29963.2|29851.2|29966.2|29854.2|29966.7|29854.7|29963.2|29851.2|15
1652630170000|2022-05-15 15:56:10|29970.1|29858.1|29970.8|29858.8|29976.2|29864.2|29969.3|29857.3|29
1652630180000|2022-05-15 15:56:20|29971.5|29859.5|29967.2|29855.2|29971.5|29859.5|29967.2|29855.2|29
1652630190000|2022-05-15 15:56:30|29967.7|29855.7|29968.8|29856.8|29969.8|29857.8|29967.2|29855.2|21
1652630200000|2022-05-15 15:56:40|29969.5|29857.5|29978.3|29866.3|29978.3|29866.3|29969.5|29857.5|30
1652630210000|2022-05-15 15:56:50|29979.1|29867.1|29976.6|29864.6|29982.1|29870.1|29972.2|29860.2|27
1652630220000|2022-05-15 15:57:00|29976.7|29864.7|29991.8|29879.8|29991.8|29879.8|29976.6|29864.6|30
1652630230000|2022-05-15 15:57:10|29991.2|29879.2|29985.7|29873.7|29993.5|29881.5|29984.5|29872.5|27
1652630240000|2022-05-15 15:57:20|29985.8|29873.8|29974.6|29862.6|29985.8|29873.8|29974.6|29862.6|24
1652630250000|2022-05-15 15:57:30|29976.6|29864.6|29981.5|29869.5|29984.4|29872.4|29976.6|29864.6|30
1652630260000|2022-05-15 15:57:40|29981.2|29869.2|29980.1|29868.1|29982.1|29870.1|29979.2|29867.2|25
1652630270000|2022-05-15 15:57:50|29980.8|29868.8|29987.3|29875.3|29987.3|29875.3|29978.6|29866.6|26
1652630280000|2022-05-15 15:58:00|29987.4|29875.4|29994|29882|29994.4|29882.4|29987.4|29875.4|26
1652630290000|2022-05-15 15:58:10|29994.1|29882.1|29977.3|29865.3|29994.4|29882.4|29977.3|29865.3|26
1652630300000|2022-05-15 15:58:20|29976.9|29864.9|29974.5|29862.5|29978|29866|29974.2|29862.2|19
1652630310000|2022-05-15 15:58:30|29974.7|29862.7|29986.4|29874.4|29987.7|29875.7|29974.7|29862.7|29
1652630320000|2022-05-15 15:58:40|29986.3|29874.3|29988.5|29876.5|29988.5|29876.5|29986.2|29874.2|17
1652630330000|2022-05-15 15:58:50|29989.3|29877.3|29998.9|29886.9|29998.9|29886.9|29989.1|29877.1|29
1652630340000|2022-05-15 15:59:00|29998.8|29886.8|30003.7|29891.7|30007.9|29895.9|29998.5|29886.5|31
1652630350000|2022-05-15 15:59:10|29999.9|29887.9|29993.6|29881.6|29999.9|29887.9|29991.9|29879.9|31
1652630360000|2022-05-15 15:59:20|29991.9|29879.9|30001.1|29889.1|30001.2|29889.2|29991.9|29879.9|28
1652630370000|2022-05-15 15:59:30|30001.4|29889.4|30017.6|29905.6|30017.6|29905.6|30001.4|29889.4|24
1652630380000|2022-05-15 15:59:40|30017.9|29905.9|30035.3|29923.3|30037.9|29925.9|30017.9|29905.9|30
1652630390000|2022-05-15 15:59:50|30036|29924|30033.7|29921.7|30050.6|29938.6|30031.4|29919.4|32
1652630400000|2022-05-15 16:00:00|30033.9|29921.9|30039.6|29927.6|30039.7|29927.7|30033.9|29921.9|22
1652630410000|2022-05-15 16:00:10|30039.7|29927.7|30052.7|29940.7|30052.7|29940.7|30039.7|29927.7|30
1652630420000|2022-05-15 16:00:20|30055.3|29943.3|30037.4|29925.4|30055.9|29943.9|30036.5|29924.5|21
1652630430000|2022-05-15 16:00:30|30034.8|29922.8|30043.7|29931.7|30044|29932|30030|29918|35
1652630440000|2022-05-15 16:00:40|30044.7|29932.7|30033.6|29921.6|30048|29936|30033.6|29921.6|33
1652630450000|2022-05-15 16:00:50|30032.3|29920.3|30038.3|29926.3|30038.5|29926.5|30027.9|29915.9|33
1652630460000|2022-05-15 16:01:00|30039.3|29927.3|30043.9|29931.9|30048|29936|30039.3|29927.3|39
1652630470000|2022-05-15 16:01:10|30043.7|29931.7|30047.2|29935.2|30052.5|29940.5|30038.8|29926.8|34
1652630480000|2022-05-15 16:01:20|30045.3|29933.3|30046.8|29934.8|30050.4|29938.4|30044.2|29932.2|31
1652630490000|2022-05-15 16:01:30|30044.2|29932.2|30026|29914|30044.2|29932.2|30026|29914|35
1652630500000|2022-05-15 16:01:40|30024.8|29912.8|30025.9|29913.9|30032|29920|30024.1|29912.1|31
1652630510000|2022-05-15 16:01:50|30026.1|29914.1|30018.7|29906.7|30026.5|29914.5|30016.5|29904.5|31
1652630520000|2022-05-15 16:02:00|30020.4|29908.4|30023.9|29911.9|30036.1|29924.1|30020.4|29908.4|34
1652630530000|2022-05-15 16:02:10|30024.5|29912.5|30024|29912|30029.5|29917.5|30024|29912|25
1652630540000|2022-05-15 16:02:20|30024.1|29912.1|30029.5|29917.5|30029.6|29917.6|30022|29910|33
1652630550000|2022-05-15 16:02:30|30029.1|29917.1|30043.6|29931.6|30048|29936|30026.7|29914.7|32
1652630560000|2022-05-15 16:02:40|30042.1|29930.1|30052.1|29940.1|30052.3|29940.3|30042.1|29930.1|32
1652630570000|2022-05-15 16:02:50|30052.2|29940.2|30051.7|29939.7|30053.9|29941.9|30048.9|29936.9|22
1652630580000|2022-05-15 16:03:00|30052.1|29940.1|30059.6|29947.6|30059.6|29947.6|30052.1|29940.1|24
1652630590000|2022-05-15 16:03:10|30059.5|29947.5|30063.7|29951.7|30064.1|29952.1|30058.1|29946.1|29
1652630600000|2022-05-15 16:03:20|30063.6|29951.6|30070.8|29958.8|30076.6|29964.6|30063.6|29951.6|35
1652630610000|2022-05-15 16:03:30|30071.4|29959.4|30085.6|29973.6|30087.4|29975.4|30070.2|29958.2|34
1652630620000|2022-05-15 16:03:40|30085.7|29973.7|30090|29978|30091.9|29979.9|30085.5|29973.5|29
1652630630000|2022-05-15 16:03:50|30090.2|29978.2|30118.1|30006.1|30118.1|30006.1|30090.2|29978.2|33
1652630640000|2022-05-15 16:04:00|30118.6|30006.6|30095.9|29983.9|30120.2|30008.2|30095.9|29983.9|33
1652630650000|2022-05-15 16:04:10|30095|29983|30109.2|29997.2|30109.2|29997.2|30094.1|29982.1|35
1652630660000|2022-05-15 16:04:20|30109.9|29997.9|30098.8|29986.8|30109.9|29997.9|30095.9|29983.9|32
1652630670000|2022-05-15 16:04:30|30097|29985|30096.8|29984.8|30100.1|29988.1|30092|29980|30
1652630680000|2022-05-15 16:04:40|30097.1|29985.1|30092.9|29980.9|30097.2|29985.2|30090|29978|28
1652630690000|2022-05-15 16:04:50|30092.4|29980.4|30096.1|29984.1|30096.3|29984.3|30090.6|29978.6|32
1652630700000|2022-05-15 16:05:00|30095.6|29983.6|30084.3|29972.3|30095.6|29983.6|30084.3|29972.3|30
1652630710000|2022-05-15 16:05:10|30081.3|29969.3|30068.5|29956.5|30082.5|29970.5|30067.9|29955.9|26
1652630720000|2022-05-15 16:05:20|30068.4|29956.4|30070.7|29958.7|30072.9|29960.9|30068.4|29956.4|32
1652630730000|2022-05-15 16:05:30|30071|29959|30072.2|29960.2|30072.3|29960.3|30065.3|29953.3|24
1652630740000|2022-05-15 16:05:40|30072.1|29960.1|30071.6|29959.6|30075.7|29963.7|30071.2|29959.2|28
1652630750000|2022-05-15 16:05:50|30071.7|29959.7|30085.3|29973.3|30085.3|29973.3|30071.6|29959.6|34
1652630760000|2022-05-15 16:06:00|30084.3|29972.3|30078.8|29966.8|30084.3|29972.3|30078.8|29966.8|21
1652630770000|2022-05-15 16:06:10|30079|29967|30072.9|29960.9|30079|29967|30071.4|29959.4|29
1652630780000|2022-05-15 16:06:20|30072.8|29960.8|30073.8|29961.8|30077.6|29965.6|30072.7|29960.7|24
1652630790000|2022-05-15 16:06:30|30073.9|29961.9|30081.6|29969.6|30083.8|29971.8|30073.8|29961.8|35
1652630800000|2022-05-15 16:06:40|30083.1|29971.1|30083.9|29971.9|30083.9|29971.9|30079.7|29967.7|29
1652630810000|2022-05-15 16:06:50|30083.8|29971.8|30077.4|29965.4|30084.1|29972.1|30077|29965|28
1652630820000|2022-05-15 16:07:00|30077.2|29965.2|30083.5|29971.5|30083.5|29971.5|30075.2|29963.2|28
1652630830000|2022-05-15 16:07:10|30085.3|29973.3|30094.9|29982.9|30095|29983|30084.8|29972.8|34
1652630840000|2022-05-15 16:07:20|30095.2|29983.2|30097.7|29985.7|30097.7|29985.7|30093.7|29981.7|32
1652630850000|2022-05-15 16:07:30|30097.4|29985.4|30085.9|29973.9|30097.5|29985.5|30078.6|29966.6|33
1652630860000|2022-05-15 16:07:40|30086.7|29974.7|30074.2|29962.2|30086.8|29974.8|30074|29962|28
1652630870000|2022-05-15 16:07:50|30073.7|29961.7|30075.9|29963.9|30076.2|29964.2|30072.1|29960.1|31
1652630880000|2022-05-15 16:08:00|30076|29964|30078.5|29966.5|30086.1|29974.1|30076|29964|34
1652630890000|2022-05-15 16:08:10|30076.6|29964.6|30071.6|29959.6|30076.6|29964.6|30071.4|29959.4|24
1652630900000|2022-05-15 16:08:20|30068.7|29956.7|30068.2|29956.2|30070.2|29958.2|30064.3|29952.3|26
1652630910000|2022-05-15 16:08:30|30067.8|29955.8|30056.5|29944.5|30067.8|29955.8|30056.5|29944.5|26
1652630920000|2022-05-15 16:08:40|30056.7|29944.7|30059.7|29947.7|30066.3|29954.3|30056.7|29944.7|21
1652630930000|2022-05-15 16:08:50|30059|29947|30052.3|29940.3|30059|29947|30052.3|29940.3|26
1652630940000|2022-05-15 16:09:00|30051.9|29939.9|30065.2|29953.2|30065.2|29953.2|30046.6|29934.6|30
1652630950000|2022-05-15 16:09:10|30066.4|29954.4|30081.2|29969.2|30086|29974|30066.4|29954.4|33
1652630960000|2022-05-15 16:09:20|30079.4|29967.4|30057.5|29945.5|30079.4|29967.4|30056.3|29944.3|35
1652630970000|2022-05-15 16:09:30|30057.9|29945.9|30063.3|29951.3|30063.8|29951.8|30057.9|29945.9|30
1652630980000|2022-05-15 16:09:40|30063.2|29951.2|30066.7|29954.7|30067.5|29955.5|30056.6|29944.6|35
1652630990000|2022-05-15 16:09:50|30066.8|29954.8|30066.3|29954.3|30069.7|29957.7|30063.9|29951.9|26
1652631000000|2022-05-15 16:10:00|30065.5|29953.5|30068.1|29956.1|30068.3|29956.3|30062.7|29950.7|32
1652631010000|2022-05-15 16:10:10|30068.2|29956.2|30066|29954|30068.6|29956.6|30065|29953|27
1652631020000|2022-05-15 16:10:20|30066.3|29954.3|30072.5|29960.5|30072.5|29960.5|30066.3|29954.3|21
1652631030000|2022-05-15 16:10:30|30072.7|29960.7|30067.9|29955.9|30072.8|29960.8|30067.5|29955.5|25
1652631040000|2022-05-15 16:10:40|30068.2|29956.2|30067.7|29955.7|30072.2|29960.2|30067.7|29955.7|28
1652631050000|2022-05-15 16:10:50|30066.7|29954.7|30068.8|29956.8|30068.8|29956.8|30066.7|29954.7|15
1652631060000|2022-05-15 16:11:00|30068.9|29956.9|30055.7|29943.7|30068.9|29956.9|30055.6|29943.6|24
1652631070000|2022-05-15 16:11:10|30055.6|29943.6|30052.4|29940.4|30056.5|29944.5|30048.3|29936.3|26
1652631080000|2022-05-15 16:11:20|30051.5|29939.5|30046.3|29934.3|30052.5|29940.5|30046|29934|23
1652631090000|2022-05-15 16:11:30|30046.1|29934.1|30028.5|29916.5|30046.1|29934.1|30028.5|29916.5|28
1652631100000|2022-05-15 16:11:40|30028.9|29916.9|30025.7|29913.7|30029.3|29917.3|30016.8|29904.8|32
1652631110000|2022-05-15 16:11:50|30024.9|29912.9|30010.4|29898.4|30024.9|29912.9|30009.9|29897.9|33
1652631120000|2022-05-15 16:12:00|30010.5|29898.5|30012.2|29900.2|30013.4|29901.4|30009.8|29897.8|27
1652631130000|2022-05-15 16:12:10|30011.4|29899.4|30019.5|29907.5|30027.5|29915.5|30010.5|29898.5|30
1652631140000|2022-05-15 16:12:20|30019.4|29907.4|30015.8|29903.8|30023.7|29911.7|30013.9|29901.9|36
1652631150000|2022-05-15 16:12:30|30016|29904|30014.1|29902.1|30019.5|29907.5|30013.4|29901.4|26
1652631160000|2022-05-15 16:12:40|30014.5|29902.5|30001.1|29889.1|30014.5|29902.5|29997.5|29885.5|27
1652631170000|2022-05-15 16:12:50|30001.6|29889.6|29996.2|29884.2|30001.6|29889.6|29995.9|29883.9|27
1652631180000|2022-05-15 16:13:00|29996.4|29884.4|29993.4|29881.4|29997.3|29885.3|29993.1|29881.1|23
1652631190000|2022-05-15 16:13:10|29990.9|29878.9|29988.2|29876.2|29992.8|29880.8|29987.3|29875.3|30
1652631200000|2022-05-15 16:13:20|29988|29876|29991|29879|29991|29879|29982.4|29870.4|32
1652631210000|2022-05-15 16:13:30|29991.1|29879.1|29993.8|29881.8|29997.5|29885.5|29990.5|29878.5|25
1652631220000|2022-05-15 16:13:40|29994.8|29882.8|29995.3|29883.3|29995.7|29883.7|29993.8|29881.8|16
1652631230000|2022-05-15 16:13:50|29995.2|29883.2|29997.5|29885.5|29997.5|29885.5|29989.5|29877.5|27
1652631240000|2022-05-15 16:14:00|29997.1|29885.1|30010.1|29898.1|30010.1|29898.1|29997.1|29885.1|34
1652631250000|2022-05-15 16:14:10|30011.7|29899.7|30017.4|29905.4|30017.4|29905.4|30008.5|29896.5|28
1652631260000|2022-05-15 16:14:20|30018.7|29906.7|30019.3|29907.3|30023.4|29911.4|30014|29902|35
1652631270000|2022-05-15 16:14:30|30019.2|29907.2|30013.9|29901.9|30019.3|29907.3|30012|29900|36
1652631280000|2022-05-15 16:14:40|30014.1|29902.1|30012.9|29900.9|30015.6|29903.6|30011.9|29899.9|28
1652631290000|2022-05-15 16:14:50|30013.4|29901.4|30017|29905|30017.6|29905.6|30013.4|29901.4|27
1652631300000|2022-05-15 16:15:00|30016.9|29904.9|30011.4|29899.4|30018|29906|30011.4|29899.4|25
1652631310000|2022-05-15 16:15:10|30011.7|29899.7|30012.1|29900.1|30012.8|29900.8|30011.7|29899.7|19
1652631320000|2022-05-15 16:15:20|30011.5|29899.5|30028.2|29916.2|30028.2|29916.2|30011.5|29899.5|28
1652631330000|2022-05-15 16:15:30|30027.9|29915.9|30049.6|29937.6|30049.6|29937.6|30027.9|29915.9|27
1652631340000|2022-05-15 16:15:40|30049.1|29937.1|30056.7|29944.7|30057.4|29945.4|30048.5|29936.5|34
1652631350000|2022-05-15 16:15:50|30057|29945|30035.7|29923.7|30057.6|29945.6|30034.7|29922.7|34
1652631360000|2022-05-15 16:16:00|30035.9|29923.9|30045.4|29933.4|30046.6|29934.6|30034.3|29922.3|30
1652631370000|2022-05-15 16:16:10|30044.7|29932.7|30047.9|29935.9|30047.9|29935.9|30036.2|29924.2|31
1652631380000|2022-05-15 16:16:20|30046.6|29934.6|30047.3|29935.3|30047.3|29935.3|30045.3|29933.3|22
1652631390000|2022-05-15 16:16:30|30047.5|29935.5|30054.2|29942.2|30054.2|29942.2|30047.5|29935.5|28
1652631400000|2022-05-15 16:16:40|30054.6|29942.6|30045.4|29933.4|30054.9|29942.9|30044|29932|30
1652631410000|2022-05-15 16:16:50|30047.3|29935.3|30048.8|29936.8|30050.5|29938.5|30046|29934|33
1652631420000|2022-05-15 16:17:00|30048.7|29936.7|30037.8|29925.8|30048.7|29936.7|30037.6|29925.6|30
1652631430000|2022-05-15 16:17:10|30038.4|29926.4|30055|29943|30055|29943|30038|29926|28
1652631440000|2022-05-15 16:17:20|30054.7|29942.7|30054.5|29942.5|30057.2|29945.2|30053.4|29941.4|24
1652631450000|2022-05-15 16:17:30|30054.6|29942.6|30055.7|29943.7|30057.2|29945.2|30054.5|29942.5|25
1652631460000|2022-05-15 16:17:40|30055.4|29943.4|30049.8|29937.8|30055.4|29943.4|30049.7|29937.7|24
1652631470000|2022-05-15 16:17:50|30049.9|29937.9|30053.8|29941.8|30053.9|29941.9|30042.9|29930.9|31
1652631480000|2022-05-15 16:18:00|30053.9|29941.9|30065.5|29953.5|30067.7|29955.7|30053.9|29941.9|29
1652631490000|2022-05-15 16:18:10|30066.2|29954.2|30079.1|29967.1|30079.1|29967.1|30060.8|29948.8|32
1652631500000|2022-05-15 16:18:20|30078.2|29966.2|30075.7|29963.7|30078.4|29966.4|30073.8|29961.8|29
1652631510000|2022-05-15 16:18:30|30075|29963|30079.6|29967.6|30079.6|29967.6|30075|29963|27
1652631520000|2022-05-15 16:18:40|30078.7|29966.7|30080.1|29968.1|30080.8|29968.8|30078.5|29966.5|30
1652631530000|2022-05-15 16:18:50|30080|29968|30070.4|29958.4|30082.2|29970.2|30069.2|29957.2|25
1652631540000|2022-05-15 16:19:00|30071.6|29959.6|30076.2|29964.2|30076.2|29964.2|30070.5|29958.5|20
1652631550000|2022-05-15 16:19:10|30076.5|29964.5|30069.6|29957.6|30077.5|29965.5|30069.6|29957.6|27
1652631560000|2022-05-15 16:19:20|30068.4|29956.4|30069.1|29957.1|30074|29962|30068.2|29956.2|29
1652631570000|2022-05-15 16:19:30|30068.5|29956.5|30067|29955|30070.9|29958.9|30065.8|29953.8|28
1652631580000|2022-05-15 16:19:40|30066|29954|30061.9|29949.9|30066.8|29954.8|30061.3|29949.3|24
1652631590000|2022-05-15 16:19:50|30062.5|29950.5|30063.7|29951.7|30064.5|29952.5|30061.3|29949.3|23
1652631600000|2022-05-15 16:20:00|30063.5|29951.5|30071.5|29959.5|30071.5|29959.5|30063.5|29951.5|25
1652631610000|2022-05-15 16:20:10|30071.3|29959.3|30068.8|29956.8|30073.5|29961.5|30067.9|29955.9|27
1652631620000|2022-05-15 16:20:20|30069.4|29957.4|30069.2|29957.2|30069.5|29957.5|30067.9|29955.9|15
1652631630000|2022-05-15 16:20:30|30069.8|29957.8|30075.6|29963.6|30075.6|29963.6|30069.8|29957.8|25
1652631640000|2022-05-15 16:20:40|30075.7|29963.7|30076.5|29964.5|30076.5|29964.5|30074.9|29962.9|16
1652631650000|2022-05-15 16:20:50|30076.6|29964.6|30079|29967|30080.4|29968.4|30076.6|29964.6|26
1652631660000|2022-05-15 16:21:00|30079.4|29967.4|30078.1|29966.1|30079.5|29967.5|30076.2|29964.2|28
1652631670000|2022-05-15 16:21:10|30078|29966|30075.6|29963.6|30081.7|29969.7|30074.3|29962.3|32
1652631680000|2022-05-15 16:21:20|30074.6|29962.6|30077.3|29965.3|30077.4|29965.4|30073.6|29961.6|21
1652631690000|2022-05-15 16:21:30|30077.5|29965.5|30077.8|29965.8|30078.8|29966.8|30077.5|29965.5|19
1652631700000|2022-05-15 16:21:40|30077.7|29965.7|30071.2|29959.2|30077.7|29965.7|30071.2|29959.2|12
1652631710000|2022-05-15 16:21:50|30071.1|29959.1|30049|29937|30071.1|29959.1|30049|29937|21
1652631720000|2022-05-15 16:22:00|30048.4|29936.4|30052.1|29940.1|30052.9|29940.9|30047.4|29935.4|30
1652631730000|2022-05-15 16:22:10|30051.9|29939.9|30052.1|29940.1|30055.4|29943.4|30051.9|29939.9|29
1652631740000|2022-05-15 16:22:20|30052.4|29940.4|30057|29945|30057.1|29945.1|30052|29940|31
1652631750000|2022-05-15 16:22:30|30057.4|29945.4|30054.9|29942.9|30057.4|29945.4|30054.8|29942.8|23
1652631760000|2022-05-15 16:22:40|30054.5|29942.5|30056.1|29944.1|30057.4|29945.4|30054.4|29942.4|22
1652631770000|2022-05-15 16:22:50|30055.8|29943.8|30058.6|29946.6|30059.1|29947.1|30055.5|29943.5|18
1652631780000|2022-05-15 16:23:00|30059.1|29947.1|30082.3|29970.3|30085|29973|30058.9|29946.9|23
1652631790000|2022-05-15 16:23:10|30082.2|29970.2|30085.1|29973.1|30085.3|29973.3|30080.5|29968.5|18
1652631800000|2022-05-15 16:23:20|30085.2|29973.2|30089.9|29977.9|30090.5|29978.5|30081.5|29969.5|25
1652631810000|2022-05-15 16:23:30|30090.3|29978.3|30088.8|29976.8|30090.5|29978.5|30088.1|29976.1|17
1652631820000|2022-05-15 16:23:40|30088.5|29976.5|30084.1|29972.1|30088.8|29976.8|30082.6|29970.6|26
1652631830000|2022-05-15 16:23:50|30084.2|29972.2|30082.3|29970.3|30084.8|29972.8|30081.9|29969.9|27
1652631840000|2022-05-15 16:24:00|30082.4|29970.4|30079.1|29967.1|30082.4|29970.4|30072.3|29960.3|33
1652631850000|2022-05-15 16:24:10|30078.1|29966.1|30083.7|29971.7|30084.1|29972.1|30073.6|29961.6|30
1652631860000|2022-05-15 16:24:20|30083.5|29971.5|30081.5|29969.5|30084.2|29972.2|30080.6|29968.6|28
1652631870000|2022-05-15 16:24:30|30081.9|29969.9|30082.4|29970.4|30083.8|29971.8|30081.5|29969.5|29
1652631880000|2022-05-15 16:24:40|30080.8|29968.8|30082.3|29970.3|30082.3|29970.3|30079.9|29967.9|22
1652631890000|2022-05-15 16:24:50|30081.8|29969.8|30082|29970|30082.8|29970.8|30080.9|29968.9|22
1652631900000|2022-05-15 16:25:00|30082.7|29970.7|30082.2|29970.2|30082.9|29970.9|30080.7|29968.7|25
1652631910000|2022-05-15 16:25:10|30081.4|29969.4|30080.7|29968.7|30081.7|29969.7|30080.7|29968.7|11
1652631920000|2022-05-15 16:25:20|30081|29969|30075.9|29963.9|30081|29969|30074.8|29962.8|16
1652631930000|2022-05-15 16:25:30|30074.7|29962.7|30076.2|29964.2|30076.7|29964.7|30073.2|29961.2|21
1652631940000|2022-05-15 16:25:40|30075.9|29963.9|30079.7|29967.7|30081|29969|30075.9|29963.9|13
1652631950000|2022-05-15 16:25:50|30080.8|29968.8|30086.6|29974.6|30086.6|29974.6|30080.8|29968.8|27
1652631960000|2022-05-15 16:26:00|30088.9|29976.9|30093.9|29981.9|30093.9|29981.9|30088.9|29976.9|29
1652631970000|2022-05-15 16:26:10|30094|29982|30100.7|29988.7|30102.8|29990.8|30094|29982|30
1652631980000|2022-05-15 16:26:20|30100.6|29988.6|30096.5|29984.5|30100.6|29988.6|30094.6|29982.6|26
1652631990000|2022-05-15 16:26:30|30096.7|29984.7|30098.1|29986.1|30103.2|29991.2|30096.7|29984.7|29
1652632000000|2022-05-15 16:26:40|30097.6|29985.6|30101.8|29989.8|30102.1|29990.1|30096.7|29984.7|29
1652632010000|2022-05-15 16:26:50|30102.9|29990.9|30103.8|29991.8|30104.2|29992.2|30101.9|29989.9|32
1652632020000|2022-05-15 16:27:00|30104|29992|30104.6|29992.6|30104.6|29992.6|30102|29990|27
1652632030000|2022-05-15 16:27:10|30105|29993|30104.5|29992.5|30105.2|29993.2|30103.8|29991.8|23
1652632040000|2022-05-15 16:27:20|30104.6|29992.6|30103.8|29991.8|30105.5|29993.5|30103.7|29991.7|19
1652632050000|2022-05-15 16:27:30|30103.7|29991.7|30103.5|29991.5|30104.5|29992.5|30103.4|29991.4|22
1652632060000|2022-05-15 16:27:40|30103.9|29991.9|30104.2|29992.2|30104.6|29992.6|30103.8|29991.8|18
1652632070000|2022-05-15 16:27:50|30104.3|29992.3|30106.5|29994.5|30106.5|29994.5|30103.7|29991.7|20
1652632080000|2022-05-15 16:28:00|30106.6|29994.6|30128.9|30016.9|30133|30021|30106.6|29994.6|32
1652632090000|2022-05-15 16:28:10|30129.4|30017.4|30108.4|29996.4|30132.2|30020.2|30108.4|29996.4|36
1652632100000|2022-05-15 16:28:20|30106.4|29994.4|30104.7|29992.7|30108.9|29996.9|30102.2|29990.2|34
1652632110000|2022-05-15 16:28:30|30104.9|29992.9|30111.3|29999.3|30112.3|30000.3|30104.9|29992.9|35
1652632120000|2022-05-15 16:28:40|30112.1|30000.1|30122|30010|30122.3|30010.3|30111.8|29999.8|28
1652632130000|2022-05-15 16:28:50|30121.5|30009.5|30120.8|30008.8|30132|30020|30118.1|30006.1|30
1652632140000|2022-05-15 16:29:00|30121.4|30009.4|30118.2|30006.2|30123.3|30011.3|30117.3|30005.3|31
1652632150000|2022-05-15 16:29:10|30117.8|30005.8|30119.3|30007.3|30125.7|30013.7|30113.7|30001.7|34
1652632160000|2022-05-15 16:29:20|30117.5|30005.5|30131.6|30019.6|30136.5|30024.5|30117.5|30005.5|36
1652632170000|2022-05-15 16:29:30|30130.4|30018.4|30122.9|30010.9|30131.2|30019.2|30122.4|30010.4|30
1652632180000|2022-05-15 16:29:40|30123|30011|30123.3|30011.3|30124.8|30012.8|30123|30011|23
1652632190000|2022-05-15 16:29:50|30123.4|30011.4|30127.1|30015.1|30129.3|30017.3|30121.4|30009.4|28
1652632200000|2022-05-15 16:30:00|30126.7|30014.7|30127.7|30015.7|30128.8|30016.8|30126.7|30014.7|28
1652632210000|2022-05-15 16:30:10|30127.5|30015.5|30126.3|30014.3|30128.8|30016.8|30125.9|30013.9|25
1652632220000|2022-05-15 16:30:20|30126.5|30014.5|30126.1|30014.1|30126.8|30014.8|30123.9|30011.9|27
1652632230000|2022-05-15 16:30:30|30126|30014|30111.4|29999.4|30127.5|30015.5|30111.4|29999.4|31
1652632240000|2022-05-15 16:30:40|30110.6|29998.6|30098.6|29986.6|30110.6|29998.6|30098.5|29986.5|33
1652632250000|2022-05-15 16:30:50|30099|29987|30103.5|29991.5|30106.9|29994.9|30098.5|29986.5|29
1652632260000|2022-05-15 16:31:00|30103.7|29991.7|30108|29996|30109.7|29997.7|30103.5|29991.5|25
1652632270000|2022-05-15 16:31:10|30107.8|29995.8|30107.9|29995.9|30110.1|29998.1|30107.2|29995.2|20
1652632280000|2022-05-15 16:31:20|30106.2|29994.2|30105.5|29993.5|30107.9|29995.9|30104.3|29992.3|24
1652632290000|2022-05-15 16:31:30|30105.3|29993.3|30095.4|29983.4|30105.8|29993.8|30094.5|29982.5|17
1652632300000|2022-05-15 16:31:40|30095.5|29983.5|30093.1|29981.1|30096.3|29984.3|30093.1|29981.1|24
1652632310000|2022-05-15 16:31:50|30093.2|29981.2|30092|29980|30097.4|29985.4|30087.5|29975.5|32
1652632320000|2022-05-15 16:32:00|30091.5|29979.5|30085.1|29973.1|30093|29981|30085|29973|28
1652632330000|2022-05-15 16:32:10|30085.4|29973.4|30085.2|29973.2|30085.9|29973.9|30081.1|29969.1|28
1652632340000|2022-05-15 16:32:20|30085.1|29973.1|30082.2|29970.2|30085.8|29973.8|30082.2|29970.2|27
1652632350000|2022-05-15 16:32:30|30081.7|29969.7|30080|29968|30081.7|29969.7|30080|29968|10
1652632370000|2022-05-15 16:32:50|30078.2|29966.2|30094.6|29982.6|30094.6|29982.6|30078.2|29966.2|22
1652632380000|2022-05-15 16:33:00|30095.7|29983.7|30095.1|29983.1|30101|29989|30094.7|29982.7|29
1652632390000|2022-05-15 16:33:10|30094.9|29982.9|30101.5|29989.5|30101.5|29989.5|30094.9|29982.9|34
1652632400000|2022-05-15 16:33:20|30101.1|29989.1|30100.5|29988.5|30102.5|29990.5|30097.1|29985.1|21
1652632410000|2022-05-15 16:33:30|30100.2|29988.2|30123.1|30011.1|30123.2|30011.2|30100.2|29988.2|32
1652632420000|2022-05-15 16:33:40|30125.1|30013.1|30134.3|30022.3|30136.2|30024.2|30125.1|30013.1|34
1652632430000|2022-05-15 16:33:50|30136.8|30024.8|30121|30009|30136.8|30024.8|30120.7|30008.7|34
1652632440000|2022-05-15 16:34:00|30120|30008|30117.6|30005.6|30120|30008|30115.5|30003.5|23
1652632450000|2022-05-15 16:34:10|30118.6|30006.6|30149.3|30037.3|30151.1|30039.1|30118.6|30006.6|30
1652632460000|2022-05-15 16:34:20|30149.1|30037.1|30163.1|30051.1|30180.9|30068.9|30149.1|30037.1|34
1652632470000|2022-05-15 16:34:30|30160.4|30048.4|30140.9|30028.9|30160.4|30048.4|30136.3|30024.3|33
1652632480000|2022-05-15 16:34:40|30141.1|30029.1|30140|30028|30141.9|30029.9|30136.4|30024.4|34
1652632490000|2022-05-15 16:34:50|30139.4|30027.4|30136.7|30024.7|30140.5|30028.5|30136.3|30024.3|21
1652632500000|2022-05-15 16:35:00|30136.4|30024.4|30130.3|30018.3|30136.8|30024.8|30129.4|30017.4|26
1652632510000|2022-05-15 16:35:10|30129.7|30017.7|30122.6|30010.6|30131.5|30019.5|30122.3|30010.3|32
1652632520000|2022-05-15 16:35:20|30121.6|30009.6|30142.7|30030.7|30144.4|30032.4|30121.6|30009.6|36
1652632530000|2022-05-15 16:35:30|30143.5|30031.5|30151.6|30039.6|30152.7|30040.7|30141.6|30029.6|31
1652632540000|2022-05-15 16:35:40|30150.2|30038.2|30143.4|30031.4|30150.2|30038.2|30138.8|30026.8|36
1652632550000|2022-05-15 16:35:50|30143.5|30031.5|30150.6|30038.6|30156.8|30044.8|30142.7|30030.7|33
1652632560000|2022-05-15 16:36:00|30150.8|30038.8|30147.7|30035.7|30153.9|30041.9|30146.4|30034.4|39
1652632570000|2022-05-15 16:36:10|30147.6|30035.6|30131.8|30019.8|30148.3|30036.3|30131.8|30019.8|29
1652632580000|2022-05-15 16:36:20|30131.9|30019.9|30125.3|30013.3|30131.9|30019.9|30124.3|30012.3|28
1652632590000|2022-05-15 16:36:30|30126.1|30014.1|30121.2|30009.2|30126.1|30014.1|30119.7|30007.7|27
1652632600000|2022-05-15 16:36:40|30121.3|30009.3|30121.8|30009.8|30124.4|30012.4|30117.6|30005.6|31
1652632610000|2022-05-15 16:36:50|30121|30009|30120.3|30008.3|30122.6|30010.6|30113.2|30001.2|35
1652632620000|2022-05-15 16:37:00|30119.7|30007.7|30112|30000|30122.6|30010.6|30112|30000|27
1652632630000|2022-05-15 16:37:10|30116|30004|30127.6|30015.6|30128.9|30016.9|30112.2|30000.2|30
1652632640000|2022-05-15 16:37:20|30127.9|30015.9|30140.2|30028.2|30147.8|30035.8|30127.9|30015.9|32
1652632650000|2022-05-15 16:37:30|30139.1|30027.1|30144.5|30032.5|30145.9|30033.9|30135.6|30023.6|29
1652632660000|2022-05-15 16:37:40|30144.6|30032.6|30139.1|30027.1|30150.6|30038.6|30137.8|30025.8|33
1652632670000|2022-05-15 16:37:50|30138.7|30026.7|30142.7|30030.7|30146.9|30034.9|30137.3|30025.3|37
1652632680000|2022-05-15 16:38:00|30142.5|30030.5|30136.8|30024.8|30142.5|30030.5|30131.8|30019.8|35
1652632690000|2022-05-15 16:38:10|30138.6|30026.6|30143|30031|30146.9|30034.9|30137.2|30025.2|37
1652632700000|2022-05-15 16:38:20|30143.5|30031.5|30147.7|30035.7|30147.9|30035.9|30142.1|30030.1|34
1652632710000|2022-05-15 16:38:30|30147.6|30035.6|30139|30027|30147.7|30035.7|30134.4|30022.4|27
1652632720000|2022-05-15 16:38:40|30139.2|30027.2|30138|30026|30148|30036|30136.9|30024.9|34
1652632730000|2022-05-15 16:38:50|30140.4|30028.4|30144.4|30032.4|30144.6|30032.6|30140.4|30028.4|31
1652632740000|2022-05-15 16:39:00|30144|30032|30133.8|30021.8|30147.8|30035.8|30133.8|30021.8|32
1652632750000|2022-05-15 16:39:10|30134|30022|30132.5|30020.5|30138|30026|30131.9|30019.9|28
1652632760000|2022-05-15 16:39:20|30132.3|30020.3|30134|30022|30135.9|30023.9|30132.3|30020.3|31
1652632770000|2022-05-15 16:39:30|30135.2|30023.2|30136.7|30024.7|30137.7|30025.7|30135.2|30023.2|23
1652632780000|2022-05-15 16:39:40|30136.8|30024.8|30139.4|30027.4|30140.3|30028.3|30135.7|30023.7|20
1652632790000|2022-05-15 16:39:50|30139.5|30027.5|30138.3|30026.3|30140|30028|30137|30025|25
1652632800000|2022-05-15 16:40:00|30138.4|30026.4|30136.4|30024.4|30140.3|30028.3|30135.8|30023.8|30
1652632810000|2022-05-15 16:40:10|30136.3|30024.3|30145|30033|30145.5|30033.5|30130.8|30018.8|29
1652632820000|2022-05-15 16:40:20|30145.1|30033.1|30151.1|30039.1|30151.1|30039.1|30145.1|30033.1|27
1652632830000|2022-05-15 16:40:30|30151|30039|30152.2|30040.2|30152.2|30040.2|30150|30038|25
1652632840000|2022-05-15 16:40:40|30153.9|30041.9|30161.4|30049.4|30164.6|30052.6|30153.9|30041.9|31
1652632850000|2022-05-15 16:40:50|30161.3|30049.3|30170.6|30058.6|30173.9|30061.9|30161.3|30049.3|35
1652632860000|2022-05-15 16:41:00|30170.9|30058.9|30177.1|30065.1|30184.4|30072.4|30170.9|30058.9|33
1652632870000|2022-05-15 16:41:10|30177.5|30065.5|30173.5|30061.5|30178.9|30066.9|30173.3|30061.3|31
1652632880000|2022-05-15 16:41:20|30174.7|30062.7|30176.9|30064.9|30177.8|30065.8|30171.6|30059.6|34
1652632890000|2022-05-15 16:41:30|30175.9|30063.9|30186.3|30074.3|30188|30076|30175.9|30063.9|24
1652632900000|2022-05-15 16:41:40|30186.5|30074.5|30206.7|30094.7|30206.7|30094.7|30185.8|30073.8|32
1652632910000|2022-05-15 16:41:50|30207.2|30095.2|30194.3|30082.3|30213.3|30101.3|30193.3|30081.3|31
1652632920000|2022-05-15 16:42:00|30195.3|30083.3|30196.6|30084.6|30199.5|30087.5|30194.5|30082.5|26
1652632930000|2022-05-15 16:42:10|30195.5|30083.5|30194.4|30082.4|30196.4|30084.4|30189.8|30077.8|32
1652632940000|2022-05-15 16:42:20|30192.9|30080.9|30194.8|30082.8|30195.6|30083.6|30192.8|30080.8|27
1652632950000|2022-05-15 16:42:30|30192|30080|30189.9|30077.9|30192|30080|30181.8|30069.8|32
1652632960000|2022-05-15 16:42:40|30190.4|30078.4|30199|30087|30203.5|30091.5|30186.9|30074.9|33
1652632970000|2022-05-15 16:42:50|30199.3|30087.3|30198.2|30086.2|30199.7|30087.7|30194.8|30082.8|25
1652632980000|2022-05-15 16:43:00|30198.7|30086.7|30200.2|30088.2|30204.4|30092.4|30198.6|30086.6|33
1652632990000|2022-05-15 16:43:10|30200.3|30088.3|30206.9|30094.9|30206.9|30094.9|30192.7|30080.7|29
1652633000000|2022-05-15 16:43:20|30207.9|30095.9|30209.1|30097.1|30209.5|30097.5|30204|30092|39
1652633010000|2022-05-15 16:43:30|30209.7|30097.7|30212.1|30100.1|30215.7|30103.7|30206.4|30094.4|29
1652633020000|2022-05-15 16:43:40|30211.9|30099.9|30213.4|30101.4|30214.9|30102.9|30206.4|30094.4|36
1652633030000|2022-05-15 16:43:50|30213.5|30101.5|30224.9|30112.9|30224.9|30112.9|30213.1|30101.1|24
1652633040000|2022-05-15 16:44:00|30226.3|30114.3|30243.6|30131.6|30251.2|30139.2|30226.3|30114.3|40
1652633050000|2022-05-15 16:44:10|30244.3|30132.3|30277.1|30165.1|30277.1|30165.1|30243.9|30131.9|36
1652633060000|2022-05-15 16:44:20|30278|30166|30256.7|30144.7|30280.2|30168.2|30254.7|30142.7|37
1652633070000|2022-05-15 16:44:30|30258.8|30146.8|30261.4|30149.4|30269.8|30157.8|30256.4|30144.4|34
1652633080000|2022-05-15 16:44:40|30259.4|30147.4|30290.2|30178.2|30290.2|30178.2|30254.5|30142.5|39
1652633090000|2022-05-15 16:44:50|30292.1|30180.1|30278.3|30166.3|30292.1|30180.1|30275|30163|39
1652633100000|2022-05-15 16:45:00|30279.4|30167.4|30267|30155|30286.1|30174.1|30267|30155|34
1652633110000|2022-05-15 16:45:10|30270.6|30158.6|30248.7|30136.7|30272.3|30160.3|30247.7|30135.7|35
1652633120000|2022-05-15 16:45:20|30253.4|30141.4|30241.3|30129.3|30254.8|30142.8|30240.6|30128.6|37
1652633130000|2022-05-15 16:45:30|30240.9|30128.9|30230.1|30118.1|30242.9|30130.9|30228.9|30116.9|38
1652633140000|2022-05-15 16:45:40|30225|30113|30233.1|30121.1|30237.3|30125.3|30223.1|30111.1|33
1652633150000|2022-05-15 16:45:50|30232.7|30120.7|30230.1|30118.1|30233.8|30121.8|30230.1|30118.1|27
1652633160000|2022-05-15 16:46:00|30231|30119|30227.9|30115.9|30231|30119|30223.7|30111.7|20
1652633170000|2022-05-15 16:46:10|30229.1|30117.1|30232.7|30120.7|30235.8|30123.8|30227.5|30115.5|32
1652633180000|2022-05-15 16:46:20|30232.6|30120.6|30238.5|30126.5|30239.7|30127.7|30229.1|30117.1|35
1652633190000|2022-05-15 16:46:30|30238.8|30126.8|30232.5|30120.5|30238.8|30126.8|30231.8|30119.8|27
1652633200000|2022-05-15 16:46:40|30230.7|30118.7|30247|30135|30247|30135|30230.7|30118.7|30
1652633210000|2022-05-15 16:46:50|30248.3|30136.3|30259.2|30147.2|30259.2|30147.2|30245.6|30133.6|32
1652633220000|2022-05-15 16:47:00|30259.6|30147.6|30239.5|30127.5|30264.4|30152.4|30239.1|30127.1|32
1652633230000|2022-05-15 16:47:10|30239.8|30127.8|30231.1|30119.1|30240.1|30128.1|30230.8|30118.8|33
1652633240000|2022-05-15 16:47:20|30230.8|30118.8|30225|30113|30230.8|30118.8|30223.4|30111.4|29
1652633250000|2022-05-15 16:47:30|30223.8|30111.8|30211.1|30099.1|30226.4|30114.4|30211|30099|35
1652633260000|2022-05-15 16:47:40|30211.9|30099.9|30205|30093|30215.5|30103.5|30205|30093|36
1652633270000|2022-05-15 16:47:50|30209.8|30097.8|30203.5|30091.5|30212|30100|30202|30090|29
1652633280000|2022-05-15 16:48:00|30204|30092|30205.5|30093.5|30207.5|30095.5|30201|30089|23
1652633290000|2022-05-15 16:48:10|30207|30095|30200.1|30088.1|30207.4|30095.4|30199.3|30087.3|22
1652633300000|2022-05-15 16:48:20|30199.8|30087.8|30182.7|30070.7|30200.5|30088.5|30181.8|30069.8|33
1652633310000|2022-05-15 16:48:30|30182.4|30070.4|30175.9|30063.9|30182.4|30070.4|30174.4|30062.4|29
1652633320000|2022-05-15 16:48:40|30175.8|30063.8|30177.2|30065.2|30177.4|30065.4|30170.9|30058.9|30
1652633330000|2022-05-15 16:48:50|30176.5|30064.5|30176.2|30064.2|30176.5|30064.5|30169.1|30057.1|24
1652633340000|2022-05-15 16:49:00|30175.2|30063.2|30171.1|30059.1|30177.1|30065.1|30170.8|30058.8|23
1652633350000|2022-05-15 16:49:10|30171.5|30059.5|30183.5|30071.5|30183.5|30071.5|30171|30059|26
1652633360000|2022-05-15 16:49:20|30184.9|30072.9|30202.9|30090.9|30207.9|30095.9|30182.3|30070.3|29
1652633370000|2022-05-15 16:49:30|30203.3|30091.3|30197.9|30085.9|30212|30100|30193.1|30081.1|38
1652633380000|2022-05-15 16:49:40|30198.4|30086.4|30195.8|30083.8|30202.6|30090.6|30189.9|30077.9|40
1652633390000|2022-05-15 16:49:50|30196.1|30084.1|30186|30074|30196.2|30084.2|30185.3|30073.3|29
1652633400000|2022-05-15 16:50:00|30186.1|30074.1|30187.3|30075.3|30190.3|30078.3|30185.6|30073.6|26
1652633410000|2022-05-15 16:50:10|30186.7|30074.7|30182.7|30070.7|30187.6|30075.6|30182.4|30070.4|30
1652633420000|2022-05-15 16:50:20|30182.8|30070.8|30182.5|30070.5|30182.8|30070.8|30175.4|30063.4|31
1652633430000|2022-05-15 16:50:30|30182.7|30070.7|30186.5|30074.5|30188.5|30076.5|30182.7|30070.7|30
1652633440000|2022-05-15 16:50:40|30186.4|30074.4|30186.5|30074.5|30187.8|30075.8|30184.1|30072.1|27
1652633450000|2022-05-15 16:50:50|30184.1|30072.1|30191.3|30079.3|30191.3|30079.3|30183.8|30071.8|29
1652633460000|2022-05-15 16:51:00|30191.4|30079.4|30187.5|30075.5|30199.3|30087.3|30187.5|30075.5|28
1652633470000|2022-05-15 16:51:10|30187.3|30075.3|30178.5|30066.5|30187.3|30075.3|30178.4|30066.4|29
1652633480000|2022-05-15 16:51:20|30178.9|30066.9|30176.5|30064.5|30178.9|30066.9|30175|30063|33
1652633490000|2022-05-15 16:51:30|30176|30064|30185.2|30073.2|30188.6|30076.6|30173.8|30061.8|35
1652633500000|2022-05-15 16:51:40|30185.1|30073.1|30179.4|30067.4|30189.1|30077.1|30179.4|30067.4|27
1652633510000|2022-05-15 16:51:50|30180.2|30068.2|30181.1|30069.1|30182.1|30070.1|30178.1|30066.1|32
1652633520000|2022-05-15 16:52:00|30181|30069|30192.3|30080.3|30192.3|30080.3|30179.8|30067.8|29
1652633530000|2022-05-15 16:52:10|30193.1|30081.1|30192.5|30080.5|30194.7|30082.7|30192.5|30080.5|25
1652633540000|2022-05-15 16:52:20|30192.6|30080.6|30200.6|30088.6|30202.4|30090.4|30192.6|30080.6|29
1652633550000|2022-05-15 16:52:30|30200.5|30088.5|30206.7|30094.7|30206.7|30094.7|30200.5|30088.5|32
1652633560000|2022-05-15 16:52:40|30206.6|30094.6|30209.2|30097.2|30210|30098|30206.3|30094.3|22
1652633570000|2022-05-15 16:52:50|30209.1|30097.1|30211|30099|30211.7|30099.7|30205.4|30093.4|29
1652633580000|2022-05-15 16:53:00|30210.9|30098.9|30214|30102|30214|30102|30210.9|30098.9|28
1652633590000|2022-05-15 16:53:10|30214.9|30102.9|30233.6|30121.6|30239|30127|30214.9|30102.9|34
1652633600000|2022-05-15 16:53:20|30232.1|30120.1|30228.8|30116.8|30232.1|30120.1|30227.9|30115.9|18
1652633610000|2022-05-15 16:53:30|30228.7|30116.7|30224.2|30112.2|30228.7|30116.7|30221.4|30109.4|32
1652633620000|2022-05-15 16:53:40|30224|30112|30226|30114|30226|30114|30221.8|30109.8|26
1652633630000|2022-05-15 16:53:50|30226.1|30114.1|30233.4|30121.4|30235.5|30123.5|30226.1|30114.1|31
1652633640000|2022-05-15 16:54:00|30233.8|30121.8|30240.5|30128.5|30240.5|30128.5|30233.8|30121.8|25
1652633650000|2022-05-15 16:54:10|30241.4|30129.4|30236.7|30124.7|30253.1|30141.1|30236.7|30124.7|31
1652633660000|2022-05-15 16:54:20|30231.4|30119.4|30237.4|30125.4|30237.4|30125.4|30227.9|30115.9|27
1652633670000|2022-05-15 16:54:30|30237.8|30125.8|30235.8|30123.8|30238.2|30126.2|30235|30123|22
1652633680000|2022-05-15 16:54:40|30236|30124|30236.3|30124.3|30236.3|30124.3|30234.5|30122.5|11
1652633690000|2022-05-15 16:54:50|30236.4|30124.4|30248.6|30136.6|30249.5|30137.5|30233.7|30121.7|28
1652633700000|2022-05-15 16:55:00|30248.4|30136.4|30243.8|30131.8|30248.4|30136.4|30243.8|30131.8|29
1652633710000|2022-05-15 16:55:10|30242.2|30130.2|30247.7|30135.7|30250.2|30138.2|30242.2|30130.2|31
1652633720000|2022-05-15 16:55:20|30247.5|30135.5|30246.7|30134.7|30248.3|30136.3|30246.2|30134.2|25
1652633730000|2022-05-15 16:55:30|30247.2|30135.2|30251.5|30139.5|30256.5|30144.5|30246.8|30134.8|27
1652633740000|2022-05-15 16:55:40|30250.3|30138.3|30244.7|30132.7|30250.3|30138.3|30244.7|30132.7|38
1652633750000|2022-05-15 16:55:50|30244.6|30132.6|30255.1|30143.1|30255.5|30143.5|30243.1|30131.1|30
1652633760000|2022-05-15 16:56:00|30255|30143|30256.8|30144.8|30257.1|30145.1|30255|30143|29
1652633770000|2022-05-15 16:56:10|30257.1|30145.1|30249.5|30137.5|30260.2|30148.2|30248.9|30136.9|28
1652633780000|2022-05-15 16:56:20|30249.1|30137.1|30238.6|30126.6|30249.3|30137.3|30237.9|30125.9|25
1652633790000|2022-05-15 16:56:30|30239|30127|30231.8|30119.8|30239.1|30127.1|30231.8|30119.8|20
1652633800000|2022-05-15 16:56:40|30232.4|30120.4|30232.2|30120.2|30233.3|30121.3|30231.9|30119.9|17
1652633810000|2022-05-15 16:56:50|30232.1|30120.1|30241.1|30129.1|30245.8|30133.8|30232.1|30120.1|29
1652633820000|2022-05-15 16:57:00|30241.2|30129.2|30239.7|30127.7|30244.3|30132.3|30238.7|30126.7|28
1652633830000|2022-05-15 16:57:10|30239.3|30127.3|30233.7|30121.7|30239.7|30127.7|30233.7|30121.7|24
1652633840000|2022-05-15 16:57:20|30233|30121|30234.2|30122.2|30235|30123|30232.9|30120.9|24
1652633850000|2022-05-15 16:57:30|30234.1|30122.1|30233.1|30121.1|30236.5|30124.5|30232.4|30120.4|28
1652633860000|2022-05-15 16:57:40|30233.7|30121.7|30216.1|30104.1|30234.2|30122.2|30215.7|30103.7|25
1652633870000|2022-05-15 16:57:50|30216.6|30104.6|30219.5|30107.5|30220.3|30108.3|30213.5|30101.5|33
1652633880000|2022-05-15 16:58:00|30219.7|30107.7|30226.3|30114.3|30226.3|30114.3|30219.2|30107.2|29
1652633890000|2022-05-15 16:58:10|30226.2|30114.2|30221.6|30109.6|30226.2|30114.2|30220|30108|31
1652633900000|2022-05-15 16:58:20|30222.5|30110.5|30225.4|30113.4|30226.4|30114.4|30222.5|30110.5|31
1652633910000|2022-05-15 16:58:30|30225.6|30113.6|30228.7|30116.7|30229.8|30117.8|30225.6|30113.6|29
1652633920000|2022-05-15 16:58:40|30228.3|30116.3|30225|30113|30229.1|30117.1|30225|30113|21
1652633930000|2022-05-15 16:58:50|30224|30112|30223.5|30111.5|30224.7|30112.7|30221|30109|34
1652633940000|2022-05-15 16:59:00|30223.7|30111.7|30217.2|30105.2|30224.4|30112.4|30217|30105|25
1652633950000|2022-05-15 16:59:10|30216.4|30104.4|30205.8|30093.8|30217.2|30105.2|30205.2|30093.2|24
1652633960000|2022-05-15 16:59:20|30203.2|30091.2|30218.3|30106.3|30218.4|30106.4|30202.8|30090.8|29
1652633970000|2022-05-15 16:59:30|30218.5|30106.5|30226.4|30114.4|30227|30115|30218.5|30106.5|29
1652633980000|2022-05-15 16:59:40|30226.6|30114.6|30231|30119|30231.8|30119.8|30226.5|30114.5|29
1652633990000|2022-05-15 16:59:50|30231.5|30119.5|30228.3|30116.3|30234|30122|30228.2|30116.2|27
1652634000000|2022-05-15 17:00:00|30228.1|30116.1|30228.1|30116.1|30230.9|30118.9|30227.2|30115.2|29
1652634010000|2022-05-15 17:00:10|30225.6|30113.6|30220.4|30108.4|30226.3|30114.3|30220.4|30108.4|30
1652634020000|2022-05-15 17:00:20|30220.2|30108.2|30217.3|30105.3|30221|30109|30215.4|30103.4|23
1652634030000|2022-05-15 17:00:30|30216.5|30104.5|30216|30104|30217.6|30105.6|30216|30104|25
1652634040000|2022-05-15 17:00:40|30215.5|30103.5|30209.2|30097.2|30215.5|30103.5|30209.1|30097.1|18
1652634050000|2022-05-15 17:00:50|30209.7|30097.7|30203.7|30091.7|30214.3|30102.3|30202.9|30090.9|12
1652634060000|2022-05-15 17:01:00|30205.6|30093.6|30213.4|30101.4|30216.9|30104.9|30205.6|30093.6|35
1652634070000|2022-05-15 17:01:10|30213|30101|30214.5|30102.5|30214.5|30102.5|30208.7|30096.7|32
1652634080000|2022-05-15 17:01:20|30214.4|30102.4|30228.2|30116.2|30230.9|30118.9|30214.4|30102.4|28
1652634090000|2022-05-15 17:01:30|30228.3|30116.3|30246.7|30134.7|30251.9|30139.9|30228.3|30116.3|32
1652634100000|2022-05-15 17:01:40|30248|30136|30227.5|30115.5|30249.1|30137.1|30216.5|30104.5|37
1652634110000|2022-05-15 17:01:50|30227.6|30115.6|30210.6|30098.6|30227.6|30115.6|30210.6|30098.6|34
1652634120000|2022-05-15 17:02:00|30210.8|30098.8|30221.5|30109.5|30221.5|30109.5|30210.8|30098.8|21
1652634130000|2022-05-15 17:02:10|30221.9|30109.9|30218.9|30106.9|30222.1|30110.1|30216.2|30104.2|26
1652634140000|2022-05-15 17:02:20|30219|30107|30214.7|30102.7|30219|30107|30214.7|30102.7|24
1652634150000|2022-05-15 17:02:30|30214.8|30102.8|30216.1|30104.1|30216.1|30104.1|30214.5|30102.5|7
1652634160000|2022-05-15 17:02:40|30216.3|30104.3|30202.4|30090.4|30216.5|30104.5|30202.4|30090.4|28
1652634170000|2022-05-15 17:02:50|30201.8|30089.8|30201.5|30089.5|30203.2|30091.2|30200.4|30088.4|14
1652634180000|2022-05-15 17:03:00|30201.8|30089.8|30208.2|30096.2|30208.5|30096.5|30201.8|30089.8|20
1652634190000|2022-05-15 17:03:10|30208.8|30096.8|30204.7|30092.7|30209.1|30097.1|30203.1|30091.1|28
1652634200000|2022-05-15 17:03:20|30204.8|30092.8|30193.3|30081.3|30204.8|30092.8|30191.1|30079.1|20
1652634210000|2022-05-15 17:03:30|30194|30082|30193.2|30081.2|30194|30082|30192.2|30080.2|15
1652634220000|2022-05-15 17:03:40|30190.4|30078.4|30189.3|30077.3|30190.4|30078.4|30189.3|30077.3|10
1652634230000|2022-05-15 17:03:50|30189.6|30077.6|30188.6|30076.6|30193.5|30081.5|30188.6|30076.6|11
1652634240000|2022-05-15 17:04:00|30188.1|30076.1|30190.1|30078.1|30191.7|30079.7|30188.1|30076.1|24
1652634250000|2022-05-15 17:04:10|30190|30078|30178.8|30066.8|30190|30078|30177.1|30065.1|25
1652634260000|2022-05-15 17:04:20|30176.9|30064.9|30172.3|30060.3|30176.9|30064.9|30170.3|30058.3|31
1652634270000|2022-05-15 17:04:30|30168.8|30056.8|30168.1|30056.1|30170.2|30058.2|30167.8|30055.8|25
1652634280000|2022-05-15 17:04:40|30168|30056|30164.7|30052.7|30170|30058|30164.7|30052.7|26
1652634290000|2022-05-15 17:04:50|30164.6|30052.6|30170.9|30058.9|30181.3|30069.3|30164.3|30052.3|30
1652634300000|2022-05-15 17:05:00|30171.3|30059.3|30163.9|30051.9|30171.3|30059.3|30163.6|30051.6|26
1652634310000|2022-05-15 17:05:10|30164|30052|30168.9|30056.9|30169.7|30057.7|30163.7|30051.7|26
1652634320000|2022-05-15 17:05:20|30167.6|30055.6|30182.4|30070.4|30182.4|30070.4|30166.7|30054.7|27
1652634330000|2022-05-15 17:05:30|30182.6|30070.6|30179.4|30067.4|30182.7|30070.7|30176.9|30064.9|27
1652634340000|2022-05-15 17:05:40|30180|30068|30182.7|30070.7|30182.7|30070.7|30180|30068|19
1652634350000|2022-05-15 17:05:50|30182.6|30070.6|30186.9|30074.9|30187|30075|30181.7|30069.7|22
1652634360000|2022-05-15 17:06:00|30187.3|30075.3|30198.7|30086.7|30202.8|30090.8|30187.3|30075.3|32
1652634370000|2022-05-15 17:06:10|30199.6|30087.6|30202.4|30090.4|30202.4|30090.4|30189.8|30077.8|35
1652634380000|2022-05-15 17:06:20|30205|30093|30210.7|30098.7|30211.6|30099.6|30204.4|30092.4|26
1652634390000|2022-05-15 17:06:30|30210|30098|30212.3|30100.3|30213.4|30101.4|30209.7|30097.7|28
1652634400000|2022-05-15 17:06:40|30214.2|30102.2|30229.4|30117.4|30229.4|30117.4|30214.1|30102.1|28
1652634410000|2022-05-15 17:06:50|30229.6|30117.6|30236.9|30124.9|30237.4|30125.4|30229.6|30117.6|21
1652634420000|2022-05-15 17:07:00|30237|30125|30234.7|30122.7|30242.9|30130.9|30234.7|30122.7|26
1652634430000|2022-05-15 17:07:10|30234.4|30122.4|30234.6|30122.6|30240.9|30128.9|30234.4|30122.4|24
1652634440000|2022-05-15 17:07:20|30234.9|30122.9|30222.4|30110.4|30234.9|30122.9|30215.8|30103.8|29
1652634450000|2022-05-15 17:07:30|30223.5|30111.5|30230.1|30118.1|30231.8|30119.8|30222.7|30110.7|28
1652634460000|2022-05-15 17:07:40|30230.9|30118.9|30233.4|30121.4|30233.4|30121.4|30226.7|30114.7|27
1652634470000|2022-05-15 17:07:50|30233.5|30121.5|30233.6|30121.6|30234.8|30122.8|30230.1|30118.1|30
1652634480000|2022-05-15 17:08:00|30234|30122|30240.3|30128.3|30240.3|30128.3|30231.3|30119.3|28
1652634490000|2022-05-15 17:08:10|30239.2|30127.2|30243.9|30131.9|30243.9|30131.9|30237.3|30125.3|25
1652634500000|2022-05-15 17:08:20|30240.7|30128.7|30247.1|30135.1|30247.2|30135.2|30240.7|30128.7|29
1652634510000|2022-05-15 17:08:30|30247.2|30135.2|30246.6|30134.6|30247.6|30135.6|30245.2|30133.2|29
1652634520000|2022-05-15 17:08:40|30247.3|30135.3|30248.8|30136.8|30249.1|30137.1|30246.6|30134.6|26
1652634530000|2022-05-15 17:08:50|30248.7|30136.7|30251|30139|30256.7|30144.7|30248.6|30136.6|30
1652634540000|2022-05-15 17:09:00|30250.4|30138.4|30255.4|30143.4|30255.5|30143.5|30248.6|30136.6|27
1652634550000|2022-05-15 17:09:10|30255.9|30143.9|30255.9|30143.9|30258.4|30146.4|30255.9|30143.9|27
1652634560000|2022-05-15 17:09:20|30255.4|30143.4|30260.6|30148.6|30260.6|30148.6|30255.4|30143.4|24
1652634570000|2022-05-15 17:09:30|30257.9|30145.9|30253|30141|30260.2|30148.2|30253|30141|23
1652634580000|2022-05-15 17:09:40|30250.7|30138.7|30258.5|30146.5|30258.9|30146.9|30250|30138|23
1652634590000|2022-05-15 17:09:50|30258.2|30146.2|30251.6|30139.6|30258.7|30146.7|30251.2|30139.2|21
1652634600000|2022-05-15 17:10:00|30251.9|30139.9|30239.7|30127.7|30251.9|30139.9|30238.1|30126.1|23
1652634610000|2022-05-15 17:10:10|30238.5|30126.5|30227.5|30115.5|30238.5|30126.5|30219.3|30107.3|34
1652634620000|2022-05-15 17:10:20|30228.7|30116.7|30235|30123|30235|30123|30227.7|30115.7|29
1652634630000|2022-05-15 17:10:30|30235.2|30123.2|30239.5|30127.5|30240.5|30128.5|30233.5|30121.5|30
1652634640000|2022-05-15 17:10:40|30239.6|30127.6|30235|30123|30239.6|30127.6|30234.4|30122.4|28
1652634650000|2022-05-15 17:10:50|30235.1|30123.1|30224.7|30112.7|30235.1|30123.1|30224.7|30112.7|29
1652634660000|2022-05-15 17:11:00|30223.7|30111.7|30220.4|30108.4|30224.6|30112.6|30220.3|30108.3|26
1652634670000|2022-05-15 17:11:10|30220.3|30108.3|30222.9|30110.9|30222.9|30110.9|30214|30102|24
1652634680000|2022-05-15 17:11:20|30222.5|30110.5|30227.7|30115.7|30228.4|30116.4|30219.8|30107.8|23
1652634690000|2022-05-15 17:11:30|30227.2|30115.2|30227.4|30115.4|30228.3|30116.3|30225.5|30113.5|26
1652634700000|2022-05-15 17:11:40|30227.3|30115.3|30229|30117|30229|30117|30226.9|30114.9|24
1652634710000|2022-05-15 17:11:50|30229.1|30117.1|30232.9|30120.9|30233.2|30121.2|30228.3|30116.3|23
1652634720000|2022-05-15 17:12:00|30232.7|30120.7|30232.8|30120.8|30239.3|30127.3|30231.1|30119.1|35
1652634730000|2022-05-15 17:12:10|30236.6|30124.6|30231.3|30119.3|30237.6|30125.6|30227.9|30115.9|31
1652634740000|2022-05-15 17:12:20|30231.4|30119.4|30237.6|30125.6|30237.9|30125.9|30230.9|30118.9|32
1652634750000|2022-05-15 17:12:30|30237|30125|30247|30135|30247.8|30135.8|30235.6|30123.6|34
1652634760000|2022-05-15 17:12:40|30246.5|30134.5|30254.8|30142.8|30255.4|30143.4|30246.3|30134.3|30
1652634770000|2022-05-15 17:12:50|30252.1|30140.1|30254.1|30142.1|30255.1|30143.1|30251.9|30139.9|25
1652634780000|2022-05-15 17:13:00|30253.6|30141.6|30256.5|30144.5|30256.5|30144.5|30252.6|30140.6|26
1652634790000|2022-05-15 17:13:10|30256.4|30144.4|30261.8|30149.8|30261.9|30149.9|30256.4|30144.4|16
1652634800000|2022-05-15 17:13:20|30261.7|30149.7|30261.8|30149.8|30262.3|30150.3|30260.7|30148.7|25
1652634810000|2022-05-15 17:13:30|30262.3|30150.3|30262.6|30150.6|30262.6|30150.6|30250.5|30138.5|31
1652634820000|2022-05-15 17:13:40|30262.5|30150.5|30261.2|30149.2|30263.3|30151.3|30259.2|30147.2|27
1652634830000|2022-05-15 17:13:50|30262.3|30150.3|30259.9|30147.9|30262.3|30150.3|30257.6|30145.6|19
1652634840000|2022-05-15 17:14:00|30259.6|30147.6|30258.6|30146.6|30259.7|30147.7|30257.2|30145.2|19
1652634850000|2022-05-15 17:14:10|30258.8|30146.8|30266.4|30154.4|30266.6|30154.6|30258.8|30146.8|14
1652634860000|2022-05-15 17:14:20|30266.6|30154.6|30266.5|30154.5|30267.5|30155.5|30264.2|30152.2|29
1652634870000|2022-05-15 17:14:30|30265.7|30153.7|30264.5|30152.5|30267.4|30155.4|30262|30150|29
1652634880000|2022-05-15 17:14:40|30264.4|30152.4|30268|30156|30273.6|30161.6|30263.4|30151.4|36
1652634890000|2022-05-15 17:14:50|30270.5|30158.5|30283.7|30171.7|30283.7|30171.7|30270.5|30158.5|30
1652634900000|2022-05-15 17:15:00|30281.6|30169.6|30270.3|30158.3|30281.6|30169.6|30268.6|30156.6|29
1652634910000|2022-05-15 17:15:10|30269.6|30157.6|30275.1|30163.1|30276.8|30164.8|30267.7|30155.7|32
1652634920000|2022-05-15 17:15:20|30275.2|30163.2|30286.8|30174.8|30291|30179|30275.2|30163.2|28
1652634930000|2022-05-15 17:15:30|30293.3|30181.3|30295|30183|30295.9|30183.9|30290.7|30178.7|33
1652634940000|2022-05-15 17:15:40|30294.5|30182.5|30296.1|30184.1|30296.1|30184.1|30290.2|30178.2|32
1652634950000|2022-05-15 17:15:50|30296.3|30184.3|30293.1|30181.1|30296.3|30184.3|30288.4|30176.4|30
1652634960000|2022-05-15 17:16:00|30294.3|30182.3|30298.6|30186.6|30299.2|30187.2|30290.5|30178.5|23
1652634970000|2022-05-15 17:16:10|30299.1|30187.1|30296.6|30184.6|30301.4|30189.4|30296.6|30184.6|32
1652634980000|2022-05-15 17:16:20|30296.5|30184.5|30279.5|30167.5|30296.5|30184.5|30279.5|30167.5|30
1652634990000|2022-05-15 17:16:30|30276.9|30164.9|30267|30155|30277.1|30165.1|30263.1|30151.1|34
1652635000000|2022-05-15 17:16:40|30268|30156|30279.6|30167.6|30283.5|30171.5|30268|30156|34
1652635010000|2022-05-15 17:16:50|30281.4|30169.4|30282.3|30170.3|30283.7|30171.7|30277.7|30165.7|33
1652635020000|2022-05-15 17:17:00|30282.4|30170.4|30282.3|30170.3|30282.9|30170.9|30277.9|30165.9|23
1652635030000|2022-05-15 17:17:10|30282.2|30170.2|30273.8|30161.8|30283.5|30171.5|30272.5|30160.5|32
1652635040000|2022-05-15 17:17:20|30273.7|30161.7|30265.3|30153.3|30274.7|30162.7|30265.3|30153.3|30
1652635050000|2022-05-15 17:17:30|30265.4|30153.4|30263.8|30151.8|30266.1|30154.1|30263.7|30151.7|17
1652635060000|2022-05-15 17:17:40|30263.9|30151.9|30263.1|30151.1|30263.9|30151.9|30262.9|30150.9|13
1652635070000|2022-05-15 17:17:50|30263|30151|30271.9|30159.9|30272.7|30160.7|30259.1|30147.1|26
1652635080000|2022-05-15 17:18:00|30271.8|30159.8|30260.7|30148.7|30271.8|30159.8|30256.4|30144.4|32
1652635090000|2022-05-15 17:18:10|30260.9|30148.9|30257.8|30145.8|30260.9|30148.9|30254|30142|28
1652635100000|2022-05-15 17:18:20|30258.3|30146.3|30262.4|30150.4|30262.5|30150.5|30257.6|30145.6|29
1652635110000|2022-05-15 17:18:30|30262.3|30150.3|30257.8|30145.8|30262.3|30150.3|30257.6|30145.6|27
1652635120000|2022-05-15 17:18:40|30258.1|30146.1|30261.3|30149.3|30262.1|30150.1|30257.6|30145.6|30
1652635130000|2022-05-15 17:18:50|30261.4|30149.4|30261.7|30149.7|30264.5|30152.5|30260.8|30148.8|30
1652635140000|2022-05-15 17:19:00|30261.5|30149.5|30265.8|30153.8|30267.2|30155.2|30261.5|30149.5|30
1652635150000|2022-05-15 17:19:10|30265.6|30153.6|30259|30147|30268.2|30156.2|30259|30147|28
1652635160000|2022-05-15 17:19:20|30259.3|30147.3|30257.2|30145.2|30260|30148|30256.7|30144.7|18
1652635170000|2022-05-15 17:19:30|30257.5|30145.5|30257.7|30145.7|30257.8|30145.8|30256.5|30144.5|20
1652635180000|2022-05-15 17:19:40|30258.4|30146.4|30253.4|30141.4|30259.4|30147.4|30253.4|30141.4|21
1652635190000|2022-05-15 17:19:50|30253.6|30141.6|30253.6|30141.6|30255.1|30143.1|30253.6|30141.6|17
1652635200000|2022-05-15 17:20:00|30253.2|30141.2|30255|30143|30255.2|30143.2|30252.5|30140.5|20
1652635210000|2022-05-15 17:20:10|30254.6|30142.6|30254.4|30142.4|30255.4|30143.4|30252.6|30140.6|12
1652635220000|2022-05-15 17:20:20|30253.7|30141.7|30254.6|30142.6|30255.5|30143.5|30253.5|30141.5|26
1652635230000|2022-05-15 17:20:30|30254.3|30142.3|30257.2|30145.2|30257.2|30145.2|30251.2|30139.2|19
1652635240000|2022-05-15 17:20:40|30259|30147|30265.7|30153.7|30266.1|30154.1|30259|30147|27
1652635250000|2022-05-15 17:20:50|30265.8|30153.8|30273|30161|30273.8|30161.8|30265.3|30153.3|30
1652635260000|2022-05-15 17:21:00|30273.7|30161.7|30288.9|30176.9|30288.9|30176.9|30270.7|30158.7|35
1652635270000|2022-05-15 17:21:10|30287.4|30175.4|30274|30162|30287.7|30175.7|30274|30162|31
1652635280000|2022-05-15 17:21:20|30273.5|30161.5|30276|30164|30276.2|30164.2|30271.5|30159.5|21
1652635290000|2022-05-15 17:21:30|30276.1|30164.1|30274.1|30162.1|30277.2|30165.2|30272.6|30160.6|29
1652635300000|2022-05-15 17:21:40|30272.7|30160.7|30259.4|30147.4|30273.8|30161.8|30259|30147|34
1652635310000|2022-05-15 17:21:50|30259.8|30147.8|30249.1|30137.1|30259.8|30147.8|30249.1|30137.1|30
1652635320000|2022-05-15 17:22:00|30248.1|30136.1|30243.6|30131.6|30248.2|30136.2|30243.5|30131.5|22
1652635330000|2022-05-15 17:22:10|30243.5|30131.5|30233.1|30121.1|30243.5|30131.5|30229|30117|23
1652635340000|2022-05-15 17:22:20|30233.2|30121.2|30233|30121|30233.2|30121.2|30226.1|30114.1|18
1652635350000|2022-05-15 17:22:30|30233.7|30121.7|30240.7|30128.7|30240.9|30128.9|30233.1|30121.1|24
1652635360000|2022-05-15 17:22:40|30240.8|30128.8|30231.7|30119.7|30241.4|30129.4|30231.7|30119.7|27
1652635370000|2022-05-15 17:22:50|30229.8|30117.8|30240.1|30128.1|30240.2|30128.2|30226.4|30114.4|27
1652635380000|2022-05-15 17:23:00|30239.9|30127.9|30231.5|30119.5|30242.7|30130.7|30231.5|30119.5|32
1652635390000|2022-05-15 17:23:10|30231.7|30119.7|30228|30116|30231.8|30119.8|30227|30115|26
1652635400000|2022-05-15 17:23:20|30228.2|30116.2|30236.5|30124.5|30237.1|30125.1|30227.3|30115.3|31
1652635410000|2022-05-15 17:23:30|30236.4|30124.4|30227.7|30115.7|30238|30126|30227.7|30115.7|26
1652635420000|2022-05-15 17:23:40|30227.6|30115.6|30232.7|30120.7|30232.7|30120.7|30226.7|30114.7|21
1652635430000|2022-05-15 17:23:50|30232.8|30120.8|30235.1|30123.1|30235.3|30123.3|30232.4|30120.4|28
1652635440000|2022-05-15 17:24:00|30234.7|30122.7|30234.5|30122.5|30236.1|30124.1|30234.3|30122.3|28
1652635450000|2022-05-15 17:24:10|30234.2|30122.2|30231.9|30119.9|30234.2|30122.2|30231.7|30119.7|22
1652635460000|2022-05-15 17:24:20|30231.7|30119.7|30232.2|30120.2|30232.7|30120.7|30231.3|30119.3|19
1652635470000|2022-05-15 17:24:30|30232.7|30120.7|30232.5|30120.5|30233.1|30121.1|30231.8|30119.8|15
1652635480000|2022-05-15 17:24:40|30233.2|30121.2|30234.5|30122.5|30234.9|30122.9|30232.4|30120.4|22
1652635490000|2022-05-15 17:24:50|30234.6|30122.6|30231.8|30119.8|30234.6|30122.6|30231.7|30119.7|14
1652635500000|2022-05-15 17:25:00|30231.9|30119.9|30226.8|30114.8|30233.6|30121.6|30225.5|30113.5|30
1652635510000|2022-05-15 17:25:10|30225.1|30113.1|30226.8|30114.8|30226.8|30114.8|30220.6|30108.6|31
1652635520000|2022-05-15 17:25:20|30228.2|30116.2|30234.8|30122.8|30236.8|30124.8|30228.2|30116.2|22
1652635530000|2022-05-15 17:25:30|30234.1|30122.1|30230.4|30118.4|30240.6|30128.6|30230|30118|34
1652635540000|2022-05-15 17:25:40|30230.1|30118.1|30234.7|30122.7|30234.8|30122.8|30229.5|30117.5|27
1652635550000|2022-05-15 17:25:50|30234.5|30122.5|30245.6|30133.6|30248.3|30136.3|30234.5|30122.5|30
1652635560000|2022-05-15 17:26:00|30245.7|30133.7|30254.3|30142.3|30256.2|30144.2|30245.7|30133.7|32
1652635570000|2022-05-15 17:26:10|30254.4|30142.4|30256.4|30144.4|30258.9|30146.9|30253.5|30141.5|34
1652635580000|2022-05-15 17:26:20|30253.6|30141.6|30248.5|30136.5|30253.6|30141.6|30247.8|30135.8|27
1652635590000|2022-05-15 17:26:30|30248.2|30136.2|30256.4|30144.4|30256.4|30144.4|30246.6|30134.6|22
1652635600000|2022-05-15 17:26:40|30257.8|30145.8|30265.6|30153.6|30266.1|30154.1|30257.8|30145.8|30
1652635610000|2022-05-15 17:26:50|30265.5|30153.5|30268.5|30156.5|30268.6|30156.6|30264.9|30152.9|32
1652635620000|2022-05-15 17:27:00|30268.4|30156.4|30271.4|30159.4|30271.9|30159.9|30266.3|30154.3|29
1652635630000|2022-05-15 17:27:10|30271.8|30159.8|30263.3|30151.3|30271.8|30159.8|30263.3|30151.3|19
1652635640000|2022-05-15 17:27:20|30263.6|30151.6|30257|30145|30263.6|30151.6|30256.5|30144.5|27
1652635650000|2022-05-15 17:27:30|30256.9|30144.9|30259.6|30147.6|30259.6|30147.6|30256.9|30144.9|13
1652635660000|2022-05-15 17:27:40|30259.7|30147.7|30258.9|30146.9|30259.8|30147.8|30258.8|30146.8|17
1652635670000|2022-05-15 17:27:50|30259|30147|30263.9|30151.9|30263.9|30151.9|30259|30147|18
1652635680000|2022-05-15 17:28:00|30263.7|30151.7|30265|30153|30266.7|30154.7|30263.7|30151.7|29
1652635690000|2022-05-15 17:28:10|30264.9|30152.9|30265.9|30153.9|30269|30157|30264.9|30152.9|20
1652635700000|2022-05-15 17:28:20|30266|30154|30259|30147|30267.3|30155.3|30256.3|30144.3|31
1652635710000|2022-05-15 17:28:30|30258.7|30146.7|30256.1|30144.1|30258.9|30146.9|30256|30144|16
1652635720000|2022-05-15 17:28:40|30255.9|30143.9|30254.8|30142.8|30256.1|30144.1|30252.6|30140.6|30
1652635730000|2022-05-15 17:28:50|30254.9|30142.9|30250.9|30138.9|30255.9|30143.9|30250.9|30138.9|22
1652635740000|2022-05-15 17:29:00|30251|30139|30251.1|30139.1|30253.5|30141.5|30250.7|30138.7|18
1652635750000|2022-05-15 17:29:10|30250.8|30138.8|30245.5|30133.5|30250.8|30138.8|30243.4|30131.4|23
1652635760000|2022-05-15 17:29:20|30245.3|30133.3|30246.7|30134.7|30246.7|30134.7|30244.7|30132.7|14
1652635770000|2022-05-15 17:29:30|30246.2|30134.2|30236.6|30124.6|30246.7|30134.7|30236.6|30124.6|12
1652635780000|2022-05-15 17:29:40|30236.7|30124.7|30240|30128|30240.7|30128.7|30233.5|30121.5|25
1652635790000|2022-05-15 17:29:50|30240.4|30128.4|30243|30131|30247.2|30135.2|30239.8|30127.8|25
1652635800000|2022-05-15 17:30:00|30244|30132|30238.8|30126.8|30244.9|30132.9|30238.8|30126.8|24
1652635810000|2022-05-15 17:30:10|30238.5|30126.5|30237.5|30125.5|30238.5|30126.5|30237.4|30125.4|17
1652635820000|2022-05-15 17:30:20|30233.6|30121.6|30224.8|30112.8|30233.7|30121.7|30223|30111|26
1652635830000|2022-05-15 17:30:30|30224.7|30112.7|30220.6|30108.6|30224.8|30112.8|30218.2|30106.2|27
1652635840000|2022-05-15 17:30:40|30220.5|30108.5|30213.3|30101.3|30220.5|30108.5|30212.7|30100.7|22
1652635850000|2022-05-15 17:30:50|30210.2|30098.2|30197|30085|30211.4|30099.4|30197|30085|27
1652635860000|2022-05-15 17:31:00|30197.1|30085.1|30203.5|30091.5|30203.5|30091.5|30196.5|30084.5|28
1652635870000|2022-05-15 17:31:10|30203.4|30091.4|30183.8|30071.8|30203.6|30091.6|30183.8|30071.8|26
1652635880000|2022-05-15 17:31:20|30182.9|30070.9|30174.3|30062.3|30182.9|30070.9|30169.5|30057.5|34
1652635890000|2022-05-15 17:31:30|30174.2|30062.2|30183.5|30071.5|30184.5|30072.5|30174|30062|28
1652635900000|2022-05-15 17:31:40|30183.4|30071.4|30166.7|30054.7|30184.8|30072.8|30166.7|30054.7|21
1652635910000|2022-05-15 17:31:50|30166.5|30054.5|30166|30054|30173.5|30061.5|30164.3|30052.3|28
1652635920000|2022-05-15 17:32:00|30165.6|30053.6|30171.6|30059.6|30171.6|30059.6|30160.7|30048.7|27
1652635930000|2022-05-15 17:32:10|30171.7|30059.7|30181.1|30069.1|30181.2|30069.2|30171.7|30059.7|32
1652635940000|2022-05-15 17:32:20|30181.2|30069.2|30174.8|30062.8|30182.7|30070.7|30171.2|30059.2|34
1652635950000|2022-05-15 17:32:30|30175.7|30063.7|30182.3|30070.3|30182.4|30070.4|30175.7|30063.7|29
1652635960000|2022-05-15 17:32:40|30182.4|30070.4|30177|30065|30182.4|30070.4|30175.4|30063.4|29
1652635970000|2022-05-15 17:32:50|30178.3|30066.3|30173.9|30061.9|30178.8|30066.8|30173.8|30061.8|29
1652635980000|2022-05-15 17:33:00|30174.1|30062.1|30173.7|30061.7|30176.6|30064.6|30173.3|30061.3|20
1652635990000|2022-05-15 17:33:10|30173.8|30061.8|30174.1|30062.1|30176.6|30064.6|30173.7|30061.7|24
1652636000000|2022-05-15 17:33:20|30174.3|30062.3|30162.7|30050.7|30174.7|30062.7|30161.4|30049.4|33
1652636010000|2022-05-15 17:33:30|30164.4|30052.4|30170|30058|30171.5|30059.5|30161.5|30049.5|20
1652636020000|2022-05-15 17:33:40|30171.4|30059.4|30170.8|30058.8|30174.1|30062.1|30168.9|30056.9|27
1652636030000|2022-05-15 17:33:50|30169.9|30057.9|30171.4|30059.4|30172|30060|30169.2|30057.2|32
1652636040000|2022-05-15 17:34:00|30171.8|30059.8|30170.9|30058.9|30171.8|30059.8|30170.7|30058.7|17
1652636050000|2022-05-15 17:34:10|30171|30059|30171.1|30059.1|30172.8|30060.8|30169.5|30057.5|27
1652636060000|2022-05-15 17:34:20|30170.4|30058.4|30168.5|30056.5|30170.4|30058.4|30168|30056|28
1652636070000|2022-05-15 17:34:30|30168.6|30056.6|30170.6|30058.6|30171.8|30059.8|30168.1|30056.1|18
1652636080000|2022-05-15 17:34:40|30171|30059|30179.4|30067.4|30179.8|30067.8|30171|30059|27
1652636090000|2022-05-15 17:34:50|30179.2|30067.2|30180.6|30068.6|30180.7|30068.7|30178.9|30066.9|24
1652636100000|2022-05-15 17:35:00|30180.9|30068.9|30181.5|30069.5|30187.7|30075.7|30180.4|30068.4|31
1652636110000|2022-05-15 17:35:10|30179.8|30067.8|30176.3|30064.3|30180.3|30068.3|30175.4|30063.4|14
1652636120000|2022-05-15 17:35:20|30176.7|30064.7|30175.5|30063.5|30181.6|30069.6|30175.5|30063.5|22
1652636130000|2022-05-15 17:35:30|30175.6|30063.6|30178.1|30066.1|30178.6|30066.6|30175.6|30063.6|17
1652636140000|2022-05-15 17:35:40|30178.2|30066.2|30177.4|30065.4|30178.2|30066.2|30177.4|30065.4|6
1652636150000|2022-05-15 17:35:50|30177.8|30065.8|30177.9|30065.9|30177.9|30065.9|30177.3|30065.3|8
1652636160000|2022-05-15 17:36:00|30177.3|30065.3|30170.3|30058.3|30177.3|30065.3|30167.4|30055.4|17
1652636170000|2022-05-15 17:36:10|30169.2|30057.2|30159.9|30047.9|30169.3|30057.3|30159.9|30047.9|21
1652636180000|2022-05-15 17:36:20|30157.4|30045.4|30157.4|30045.4|30159.5|30047.5|30157.1|30045.1|8
1652636190000|2022-05-15 17:36:30|30157.2|30045.2|30145.5|30033.5|30157.2|30045.2|30141.5|30029.5|23
1652636200000|2022-05-15 17:36:40|30145.6|30033.6|30152.8|30040.8|30155.9|30043.9|30142.9|30030.9|34
1652636210000|2022-05-15 17:36:50|30152.3|30040.3|30159.9|30047.9|30161.8|30049.8|30152.3|30040.3|29
1652636220000|2022-05-15 17:37:00|30160.5|30048.5|30162.2|30050.2|30164.1|30052.1|30159.9|30047.9|24
1652636230000|2022-05-15 17:37:10|30164.4|30052.4|30162.4|30050.4|30170.8|30058.8|30162.4|30050.4|32
1652636240000|2022-05-15 17:37:20|30162.3|30050.3|30166|30054|30166.1|30054.1|30161.2|30049.2|30
1652636250000|2022-05-15 17:37:30|30166.1|30054.1|30167|30055|30167.1|30055.1|30164.2|30052.2|28
1652636260000|2022-05-15 17:37:40|30166.6|30054.6|30154.2|30042.2|30166.6|30054.6|30154.2|30042.2|18
1652636270000|2022-05-15 17:37:50|30154.9|30042.9|30160.1|30048.1|30160.9|30048.9|30154.9|30042.9|25
1652636280000|2022-05-15 17:38:00|30160.2|30048.2|30159|30047|30166.2|30054.2|30158.7|30046.7|30
1652636290000|2022-05-15 17:38:10|30157.5|30045.5|30152.7|30040.7|30158.1|30046.1|30152.7|30040.7|24
1652636300000|2022-05-15 17:38:20|30152.9|30040.9|30150.1|30038.1|30153.8|30041.8|30149.6|30037.6|17
1652636310000|2022-05-15 17:38:30|30149.9|30037.9|30153.1|30041.1|30153.1|30041.1|30149.8|30037.8|17
1652636320000|2022-05-15 17:38:40|30152.9|30040.9|30139.5|30027.5|30153.1|30041.1|30139.5|30027.5|20
1652636330000|2022-05-15 17:38:50|30138.1|30026.1|30140.1|30028.1|30141.2|30029.2|30136.8|30024.8|25
1652636340000|2022-05-15 17:39:00|30140.2|30028.2|30151|30039|30151|30039|30140|30028|28
1652636350000|2022-05-15 17:39:10|30151.1|30039.1|30144.7|30032.7|30151.4|30039.4|30143.6|30031.6|29
1652636360000|2022-05-15 17:39:20|30144.8|30032.8|30145.9|30033.9|30146.7|30034.7|30144.8|30032.8|22
1652636370000|2022-05-15 17:39:30|30146.1|30034.1|30148|30036|30148.5|30036.5|30146|30034|23
1652636380000|2022-05-15 17:39:40|30148.9|30036.9|30152.2|30040.2|30152.2|30040.2|30145.8|30033.8|25
1652636390000|2022-05-15 17:39:50|30151.7|30039.7|30150.1|30038.1|30152|30040|30148.2|30036.2|25
1652636400000|2022-05-15 17:40:00|30149.5|30037.5|30155.7|30043.7|30160.5|30048.5|30149.5|30037.5|26
1652636410000|2022-05-15 17:40:10|30156|30044|30158.2|30046.2|30158.2|30046.2|30156|30044|26
1652636420000|2022-05-15 17:40:20|30158.3|30046.3|30159.7|30047.7|30159.8|30047.8|30157.3|30045.3|18
1652636430000|2022-05-15 17:40:30|30159.8|30047.8|30154.2|30042.2|30160.5|30048.5|30154.2|30042.2|25
1652636440000|2022-05-15 17:40:40|30153.5|30041.5|30146.5|30034.5|30153.5|30041.5|30146.5|30034.5|20
1652636450000|2022-05-15 17:40:50|30146.6|30034.6|30147|30035|30147.1|30035.1|30145.4|30033.4|13
1652636460000|2022-05-15 17:41:00|30147.1|30035.1|30147.1|30035.1|30147.1|30035.1|30146.7|30034.7|7
1652636470000|2022-05-15 17:41:10|30147.2|30035.2|30151.2|30039.2|30151.7|30039.7|30147.2|30035.2|21
1652636480000|2022-05-15 17:41:20|30151.1|30039.1|30145.3|30033.3|30151.8|30039.8|30144.7|30032.7|27
1652636490000|2022-05-15 17:41:30|30145.5|30033.5|30146.3|30034.3|30146.8|30034.8|30144.9|30032.9|17
1652636500000|2022-05-15 17:41:40|30146.7|30034.7|30141.9|30029.9|30146.8|30034.8|30141.4|30029.4|27
1652636510000|2022-05-15 17:41:50|30142|30030|30142.6|30030.6|30142.6|30030.6|30141.7|30029.7|16
1652636520000|2022-05-15 17:42:00|30142.9|30030.9|30153.2|30041.2|30153.2|30041.2|30142.8|30030.8|22
1652636530000|2022-05-15 17:42:10|30154|30042|30145.1|30033.1|30154.9|30042.9|30143.4|30031.4|22
1652636540000|2022-05-15 17:42:20|30144|30032|30135.4|30023.4|30145.2|30033.2|30135.4|30023.4|22
1652636550000|2022-05-15 17:42:30|30135.7|30023.7|30127.9|30015.9|30135.7|30023.7|30127.9|30015.9|26
1652636560000|2022-05-15 17:42:40|30123.6|30011.6|30125.7|30013.7|30127.4|30015.4|30115.6|30003.6|31
1652636570000|2022-05-15 17:42:50|30125.4|30013.4|30123.9|30011.9|30125.7|30013.7|30118.9|30006.9|30
1652636580000|2022-05-15 17:43:00|30122.9|30010.9|30132.9|30020.9|30132.9|30020.9|30122.6|30010.6|32
1652636590000|2022-05-15 17:43:10|30132.7|30020.7|30131.3|30019.3|30138.3|30026.3|30131.3|30019.3|25
1652636600000|2022-05-15 17:43:20|30131.5|30019.5|30123.7|30011.7|30131.9|30019.9|30122|30010|28
1652636610000|2022-05-15 17:43:30|30123.5|30011.5|30122.2|30010.2|30128.2|30016.2|30119.3|30007.3|29
1652636620000|2022-05-15 17:43:40|30124.4|30012.4|30121.5|30009.5|30129.1|30017.1|30120.7|30008.7|24
1652636630000|2022-05-15 17:43:50|30121.6|30009.6|30123.2|30011.2|30124.7|30012.7|30121.3|30009.3|26
1652636640000|2022-05-15 17:44:00|30123|30011|30126.9|30014.9|30129.9|30017.9|30122.9|30010.9|26
1652636650000|2022-05-15 17:44:10|30127.1|30015.1|30127|30015|30131.6|30019.6|30124.9|30012.9|29
1652636660000|2022-05-15 17:44:20|30126.6|30014.6|30127.2|30015.2|30127.9|30015.9|30125.3|30013.3|22
1652636670000|2022-05-15 17:44:30|30127|30015|30126.8|30014.8|30127.8|30015.8|30124.3|30012.3|28
1652636680000|2022-05-15 17:44:40|30126.2|30014.2|30126.1|30014.1|30127|30015|30126|30014|10
1652636690000|2022-05-15 17:44:50|30127.5|30015.5|30127.4|30015.4|30128.4|30016.4|30127.4|30015.4|8
1652636700000|2022-05-15 17:45:00|30128.3|30016.3|30126.2|30014.2|30128.3|30016.3|30126.2|30014.2|11
1652636710000|2022-05-15 17:45:10|30126.5|30014.5|30127.7|30015.7|30128|30016|30125.6|30013.6|26
1652636720000|2022-05-15 17:45:20|30126.8|30014.8|30127.1|30015.1|30127.3|30015.3|30126.1|30014.1|11
1652636730000|2022-05-15 17:45:30|30126.6|30014.6|30129.8|30017.8|30129.8|30017.8|30126.3|30014.3|22
1652636740000|2022-05-15 17:45:40|30130.1|30018.1|30129|30017|30130.2|30018.2|30128.9|30016.9|12
1652636750000|2022-05-15 17:45:50|30129.2|30017.2|30133.8|30021.8|30133.8|30021.8|30129|30017|22
1652636760000|2022-05-15 17:46:00|30133.2|30021.2|30129.3|30017.3|30133.2|30021.2|30128.9|30016.9|26
1652636770000|2022-05-15 17:46:10|30129.1|30017.1|30132.1|30020.1|30132.2|30020.2|30129.1|30017.1|22
1652636780000|2022-05-15 17:46:20|30132.2|30020.2|30134.7|30022.7|30134.7|30022.7|30132.2|30020.2|26
1652636790000|2022-05-15 17:46:30|30135.5|30023.5|30135.4|30023.4|30136.3|30024.3|30135.3|30023.3|23
1652636800000|2022-05-15 17:46:40|30135.7|30023.7|30138|30026|30138|30026|30132.7|30020.7|23
1652636810000|2022-05-15 17:46:50|30137.5|30025.5|30131.4|30019.4|30137.5|30025.5|30131.4|30019.4|17
1652636820000|2022-05-15 17:47:00|30131.2|30019.2|30135|30023|30136|30024|30129.2|30017.2|35
1652636830000|2022-05-15 17:47:10|30134.6|30022.6|30135.1|30023.1|30135.5|30023.5|30133.1|30021.1|19
1652636840000|2022-05-15 17:47:20|30135.2|30023.2|30135.6|30023.6|30136.2|30024.2|30134.4|30022.4|19
1652636850000|2022-05-15 17:47:30|30135.2|30023.2|30132.1|30020.1|30135.8|30023.8|30132|30020|13
1652636860000|2022-05-15 17:47:40|30133.7|30021.7|30135.9|30023.9|30136.3|30024.3|30133.7|30021.7|14
1652636870000|2022-05-15 17:47:50|30136.8|30024.8|30137.5|30025.5|30137.5|30025.5|30136.6|30024.6|18
1652636880000|2022-05-15 17:48:00|30137.6|30025.6|30139.1|30027.1|30139.5|30027.5|30137.3|30025.3|24
1652636890000|2022-05-15 17:48:10|30139|30027|30139.1|30027.1|30139.7|30027.7|30138.6|30026.6|28
1652636900000|2022-05-15 17:48:20|30139.6|30027.6|30130.2|30018.2|30139.6|30027.6|30130.2|30018.2|22
1652636910000|2022-05-15 17:48:30|30130|30018|30127.7|30015.7|30132.4|30020.4|30127.7|30015.7|22
1652636920000|2022-05-15 17:48:40|30125|30013|30118.4|30006.4|30125.5|30013.5|30118.4|30006.4|34
1652636930000|2022-05-15 17:48:50|30118.5|30006.5|30121.3|30009.3|30122.3|30010.3|30112.9|30000.9|30
1652636940000|2022-05-15 17:49:00|30121.5|30009.5|30124.4|30012.4|30125.8|30013.8|30121.5|30009.5|22
1652636950000|2022-05-15 17:49:10|30124.3|30012.3|30119.6|30007.6|30124.7|30012.7|30119.5|30007.5|18
1652636960000|2022-05-15 17:49:20|30119.5|30007.5|30113.7|30001.7|30120.2|30008.2|30113.7|30001.7|18
1652636970000|2022-05-15 17:49:30|30113.6|30001.6|30121.8|30009.8|30121.9|30009.9|30113.5|30001.5|19
1652636980000|2022-05-15 17:49:40|30122|30010|30096.5|29984.5|30122.3|30010.3|30096.5|29984.5|32
1652636990000|2022-05-15 17:49:50|30096.9|29984.9|30090.6|29978.6|30098.1|29986.1|30090.6|29978.6|19
1652637000000|2022-05-15 17:50:00|30082.2|29970.2|30091.2|29979.2|30092.9|29980.9|30081.8|29969.8|34
1652637010000|2022-05-15 17:50:10|30091.1|29979.1|30091.1|29979.1|30091.9|29979.9|30088.5|29976.5|32
1652637020000|2022-05-15 17:50:20|30091.2|29979.2|30091.5|29979.5|30092.1|29980.1|30090.9|29978.9|19
1652637030000|2022-05-15 17:50:30|30091.6|29979.6|30091|29979|30092|29980|30089.5|29977.5|28
1652637040000|2022-05-15 17:50:40|30090.2|29978.2|30091.3|29979.3|30092.9|29980.9|30090.1|29978.1|18
1652637050000|2022-05-15 17:50:50|30091.2|29979.2|30093.9|29981.9|30094|29982|30091|29979|16
1652637060000|2022-05-15 17:51:00|30093.4|29981.4|30091.1|29979.1|30093.4|29981.4|30090.2|29978.2|25
1652637070000|2022-05-15 17:51:10|30091.3|29979.3|30090.7|29978.7|30092|29980|30090.3|29978.3|17
1652637080000|2022-05-15 17:51:20|30091.1|29979.1|30089.1|29977.1|30091.5|29979.5|30089.1|29977.1|14
1652637090000|2022-05-15 17:51:30|30088.6|29976.6|30088.4|29976.4|30089.5|29977.5|30087.6|29975.6|27
1652637100000|2022-05-15 17:51:40|30090.2|29978.2|30093.5|29981.5|30094.5|29982.5|30090.2|29978.2|24
1652637110000|2022-05-15 17:51:50|30093.3|29981.3|30091.7|29979.7|30093.7|29981.7|30091.6|29979.6|19
1652637120000|2022-05-15 17:52:00|30092.8|29980.8|30073.4|29961.4|30093.9|29981.9|30073.4|29961.4|23
1652637130000|2022-05-15 17:52:10|30073.8|29961.8|30072.4|29960.4|30074.9|29962.9|30072|29960|22
1652637140000|2022-05-15 17:52:20|30072.5|29960.5|30065.5|29953.5|30072.9|29960.9|30065.5|29953.5|26
1652637150000|2022-05-15 17:52:30|30064.2|29952.2|30064|29952|30065.2|29953.2|30062.9|29950.9|27
1652637160000|2022-05-15 17:52:40|30063.8|29951.8|30069.2|29957.2|30070.1|29958.1|30063.8|29951.8|28
1652637170000|2022-05-15 17:52:50|30069.1|29957.1|30063.8|29951.8|30069.3|29957.3|30063.1|29951.1|25
1652637180000|2022-05-15 17:53:00|30061.9|29949.9|30048.9|29936.9|30061.9|29949.9|30042.6|29930.6|28
1652637190000|2022-05-15 17:53:10|30046.2|29934.2|30040.2|29928.2|30051.3|29939.3|30039.3|29927.3|27
1652637200000|2022-05-15 17:53:20|30034.6|29922.6|30025.5|29913.5|30034.6|29922.6|30024|29912|29
1652637210000|2022-05-15 17:53:30|30025.4|29913.4|30016.6|29904.6|30025.8|29913.8|30016.6|29904.6|22
1652637220000|2022-05-15 17:53:40|30015.5|29903.5|30010.7|29898.7|30017.5|29905.5|29997|29885|34
1652637230000|2022-05-15 17:53:50|30010.6|29898.6|30015.2|29903.2|30017.2|29905.2|30010.6|29898.6|35
1652637240000|2022-05-15 17:54:00|30015|29903|30010|29898|30017|29905|30010|29898|31
1652637250000|2022-05-15 17:54:10|30009.7|29897.7|30007.1|29895.1|30012.1|29900.1|30004.6|29892.6|30
1652637260000|2022-05-15 17:54:20|30005.7|29893.7|29994|29882|30006.9|29894.9|29991.4|29879.4|34
1652637270000|2022-05-15 17:54:30|29994.6|29882.6|29994.5|29882.5|29995.4|29883.4|29987|29875|30
1652637280000|2022-05-15 17:54:40|29994|29882|30001.8|29889.8|30001.8|29889.8|29994|29882|19
1652637290000|2022-05-15 17:54:50|30001.5|29889.5|30004.2|29892.2|30005|29893|30001.5|29889.5|26
1652637300000|2022-05-15 17:55:00|30004|29892|30001.5|29889.5|30006.4|29894.4|30001.5|29889.5|32
1652637310000|2022-05-15 17:55:10|30001.6|29889.6|30003.8|29891.8|30003.8|29891.8|29999.3|29887.3|31
1652637320000|2022-05-15 17:55:20|30003.9|29891.9|30001.5|29889.5|30005.2|29893.2|29997.2|29885.2|27
1652637330000|2022-05-15 17:55:30|30000.2|29888.2|30007.9|29895.9|30009.7|29897.7|29999.8|29887.8|33
1652637340000|2022-05-15 17:55:40|30009.3|29897.3|30022.8|29910.8|30023.5|29911.5|30009.3|29897.3|26
1652637350000|2022-05-15 17:55:50|30022.6|29910.6|30037.3|29925.3|30037.3|29925.3|30019.6|29907.6|35
1652637360000|2022-05-15 17:56:00|30037|29925|30034.7|29922.7|30038.6|29926.6|30031.5|29919.5|35
1652637370000|2022-05-15 17:56:10|30034.6|29922.6|30023.4|29911.4|30034.6|29922.6|30020|29908|23
1652637380000|2022-05-15 17:56:20|30022.8|29910.8|30027.9|29915.9|30027.9|29915.9|30020.2|29908.2|30
1652637390000|2022-05-15 17:56:30|30028.1|29916.1|30024.5|29912.5|30028.1|29916.1|30024.1|29912.1|25
1652637400000|2022-05-15 17:56:40|30024.9|29912.9|30016.5|29904.5|30024.9|29912.9|30016.5|29904.5|19
1652637410000|2022-05-15 17:56:50|30016.4|29904.4|30017.9|29905.9|30018.1|29906.1|30016.4|29904.4|15
1652637420000|2022-05-15 17:57:00|30018|29906|30011.2|29899.2|30018.1|29906.1|30010.9|29898.9|11
1652637430000|2022-05-15 17:57:10|30011.1|29899.1|30025|29913|30026.3|29914.3|30011.1|29899.1|25
1652637440000|2022-05-15 17:57:20|30024.9|29912.9|30022.4|29910.4|30025.3|29913.3|30020.7|29908.7|20
1652637450000|2022-05-15 17:57:30|30022.6|29910.6|30022.8|29910.8|30024|29912|30022.6|29910.6|24
1652637460000|2022-05-15 17:57:40|30022.7|29910.7|30021.7|29909.7|30024.3|29912.3|30021.7|29909.7|21
1652637470000|2022-05-15 17:57:50|30021.6|29909.6|30022|29910|30023.2|29911.2|30020.9|29908.9|20
1652637480000|2022-05-15 17:58:00|30021.9|29909.9|30025.7|29913.7|30026.4|29914.4|30021.9|29909.9|21
1652637490000|2022-05-15 17:58:10|30026|29914|30038|29926|30040.3|29928.3|30025.7|29913.7|32
1652637500000|2022-05-15 17:58:20|30038.3|29926.3|30041.1|29929.1|30042.3|29930.3|30038.3|29926.3|28
1652637510000|2022-05-15 17:58:30|30040.6|29928.6|30036.7|29924.7|30040.6|29928.6|30036|29924|26
1652637520000|2022-05-15 17:58:40|30036.6|29924.6|30036.8|29924.8|30038.9|29926.9|30036.4|29924.4|21
1652637530000|2022-05-15 17:58:50|30036.5|29924.5|30035.4|29923.4|30036.5|29924.5|30034.7|29922.7|24
1652637540000|2022-05-15 17:59:00|30034.7|29922.7|30035.8|29923.8|30038|29926|30034.7|29922.7|19
1652637550000|2022-05-15 17:59:10|30036|29924|30035.6|29923.6|30036.2|29924.2|30035.4|29923.4|19
1652637560000|2022-05-15 17:59:20|30035.8|29923.8|30035.2|29923.2|30036.9|29924.9|30035.2|29923.2|19
1652637570000|2022-05-15 17:59:30|30035.3|29923.3|30034.5|29922.5|30035.9|29923.9|30034.2|29922.2|21
1652637580000|2022-05-15 17:59:40|30033.5|29921.5|30028.1|29916.1|30033.5|29921.5|30027.5|29915.5|24
1652637590000|2022-05-15 17:59:50|30027.8|29915.8|30018.2|29906.2|30027.8|29915.8|30018.2|29906.2|11
1652637600000|2022-05-15 18:00:00|30018.8|29906.8|30028.4|29916.4|30028.5|29916.5|30018.5|29906.5|26
1652637610000|2022-05-15 18:00:10|30027.9|29915.9|30018.9|29906.9|30027.9|29915.9|30013.4|29901.4|27
1652637620000|2022-05-15 18:00:20|30019.3|29907.3|30019.1|29907.1|30020.2|29908.2|30018.2|29906.2|29
1652637630000|2022-05-15 18:00:30|30019.2|29907.2|30029.3|29917.3|30031.8|29919.8|30019.2|29907.2|35
1652637640000|2022-05-15 18:00:40|30029.2|29917.2|30028.9|29916.9|30029.2|29917.2|30028.8|29916.8|5
1652637650000|2022-05-15 18:00:50|30029.1|29917.1|30019.9|29907.9|30029.1|29917.1|30019.5|29907.5|17
1652637660000|2022-05-15 18:01:00|30020.1|29908.1|30019.1|29907.1|30025.5|29913.5|30019.1|29907.1|29
1652637670000|2022-05-15 18:01:10|30019.4|29907.4|30019.1|29907.1|30019.4|29907.4|30019|29907|10
1652637680000|2022-05-15 18:01:20|30019.5|29907.5|30019.9|29907.9|30019.9|29907.9|30019.1|29907.1|12
1652637690000|2022-05-15 18:01:30|30019.6|29907.6|30018.9|29906.9|30019.8|29907.8|30018.9|29906.9|18
1652637700000|2022-05-15 18:01:40|30017.6|29905.6|30013|29901|30017.6|29905.6|30012.3|29900.3|12
1652637710000|2022-05-15 18:01:50|30012.9|29900.9|30009.1|29897.1|30012.9|29900.9|30009.1|29897.1|14
1652637720000|2022-05-15 18:02:00|30009.2|29897.2|30001.8|29889.8|30009.3|29897.3|30001.8|29889.8|21
1652637730000|2022-05-15 18:02:10|30001.6|29889.6|30001.6|29889.6|30002.2|29890.2|30000.7|29888.7|28
1652637740000|2022-05-15 18:02:20|30001.7|29889.7|29995.9|29883.9|30001.8|29889.8|29995|29883|20
1652637750000|2022-05-15 18:02:30|29995|29883|29993.4|29881.4|29995|29883|29992.3|29880.3|25
1652637760000|2022-05-15 18:02:40|29993.5|29881.5|29988|29876|30003.8|29891.8|29988|29876|32
1652637770000|2022-05-15 18:02:50|29988.2|29876.2|29986.1|29874.1|29993|29881|29986.1|29874.1|33
1652637780000|2022-05-15 18:03:00|29985.8|29873.8|29985.7|29873.7|29987|29875|29985.6|29873.6|20
1652637790000|2022-05-15 18:03:10|29986.5|29874.5|29974.4|29862.4|29986.8|29874.8|29969.7|29857.7|30
1652637800000|2022-05-15 18:03:20|29974.3|29862.3|29975.2|29863.2|29975.9|29863.9|29972.8|29860.8|27
1652637810000|2022-05-15 18:03:30|29975.3|29863.3|29986.4|29874.4|29986.7|29874.7|29974.8|29862.8|27
1652637820000|2022-05-15 18:03:40|29986.5|29874.5|29994.4|29882.4|29994.4|29882.4|29986.1|29874.1|23
1652637830000|2022-05-15 18:03:50|29994.3|29882.3|29999|29887|29999.1|29887.1|29993.8|29881.8|21
1652637840000|2022-05-15 18:04:00|29999.9|29887.9|30013.2|29901.2|30014.7|29902.7|29999.9|29887.9|35
1652637850000|2022-05-15 18:04:10|30012.9|29900.9|30033.4|29921.4|30034.1|29922.1|30012.7|29900.7|34
1652637860000|2022-05-15 18:04:20|30033.8|29921.8|30034.3|29922.3|30034.7|29922.7|30033|29921|25
1652637870000|2022-05-15 18:04:30|30034.2|29922.2|30034.3|29922.3|30035.6|29923.6|30034.2|29922.2|26
1652637880000|2022-05-15 18:04:40|30034.2|29922.2|30027.5|29915.5|30034.2|29922.2|30027|29915|27
1652637890000|2022-05-15 18:04:50|30027.4|29915.4|30025.3|29913.3|30027.7|29915.7|30019.9|29907.9|30
1652637900000|2022-05-15 18:05:00|30026.9|29914.9|30023.4|29911.4|30028.1|29916.1|30023.4|29911.4|28
1652637910000|2022-05-15 18:05:10|30021|29909|30024.8|29912.8|30025|29913|30021|29909|19
1652637920000|2022-05-15 18:05:20|30025.3|29913.3|30032.3|29920.3|30032.3|29920.3|30025.3|29913.3|31
1652637930000|2022-05-15 18:05:30|30032.2|29920.2|30030|29918|30034.5|29922.5|30030|29918|12
1652637940000|2022-05-15 18:05:40|30030.3|29918.3|30031.2|29919.2|30034|29922|30030.3|29918.3|19
1652637950000|2022-05-15 18:05:50|30031.6|29919.6|30035.3|29923.3|30035.6|29923.6|30031.5|29919.5|24
1652637960000|2022-05-15 18:06:00|30035.2|29923.2|30032.4|29920.4|30035.2|29923.2|30032.3|29920.3|22
1652637970000|2022-05-15 18:06:10|30032.5|29920.5|30032.1|29920.1|30032.5|29920.5|30032.1|29920.1|8
1652637980000|2022-05-15 18:06:20|30032|29920|30037.3|29925.3|30037.8|29925.8|30032|29920|23
1652637990000|2022-05-15 18:06:30|30037.2|29925.2|30040.9|29928.9|30041.9|29929.9|30037.2|29925.2|28
1652638000000|2022-05-15 18:06:40|30041|29929|30040.6|29928.6|30041.9|29929.9|30040|29928|25
1652638010000|2022-05-15 18:06:50|30040.5|29928.5|30040.2|29928.2|30041.4|29929.4|30040.2|29928.2|18
1652638020000|2022-05-15 18:07:00|30039.9|29927.9|30036.5|29924.5|30040.2|29928.2|30035.5|29923.5|19
1652638030000|2022-05-15 18:07:10|30036|29924|30021.9|29909.9|30036.5|29924.5|30021.4|29909.4|31
1652638040000|2022-05-15 18:07:20|30021.8|29909.8|30026.9|29914.9|30028.6|29916.6|30020.7|29908.7|30
1652638050000|2022-05-15 18:07:30|30027.3|29915.3|30030.7|29918.7|30030.7|29918.7|30026.8|29914.8|23
1652638060000|2022-05-15 18:07:40|30030.6|29918.6|30029.1|29917.1|30033.3|29921.3|30028|29916|31
1652638070000|2022-05-15 18:07:50|30029|29917|30028|29916|30029.8|29917.8|30027.7|29915.7|22
1652638080000|2022-05-15 18:08:00|30028.4|29916.4|30032.7|29920.7|30032.7|29920.7|30027.8|29915.8|18
1652638090000|2022-05-15 18:08:10|30032.4|29920.4|30034.3|29922.3|30035.3|29923.3|30032.3|29920.3|24
1652638100000|2022-05-15 18:08:20|30034.2|29922.2|30030.3|29918.3|30034.9|29922.9|30029.8|29917.8|27
1652638110000|2022-05-15 18:08:30|30029.3|29917.3|30024.3|29912.3|30029.8|29917.8|30023.6|29911.6|26
1652638120000|2022-05-15 18:08:40|30024.6|29912.6|30021.1|29909.1|30024.7|29912.7|30021.1|29909.1|19
1652638130000|2022-05-15 18:08:50|30020.6|29908.6|30020.4|29908.4|30020.6|29908.6|30016.9|29904.9|14
1652638140000|2022-05-15 18:09:00|30020.3|29908.3|30017.1|29905.1|30020.5|29908.5|30017.1|29905.1|19
1652638150000|2022-05-15 18:09:10|30016.9|29904.9|30016.1|29904.1|30017.3|29905.3|30015.9|29903.9|10
1652638160000|2022-05-15 18:09:20|30016.2|29904.2|30015.8|29903.8|30017.7|29905.7|30014.9|29902.9|20
1652638170000|2022-05-15 18:09:30|30016|29904|30017|29905|30017|29905|30015.1|29903.1|16
1652638180000|2022-05-15 18:09:40|30016.8|29904.8|30016.6|29904.6|30016.8|29904.8|30016.4|29904.4|5
1652638190000|2022-05-15 18:09:50|30016.7|29904.7|30015.4|29903.4|30016.7|29904.7|30015.3|29903.3|18
1652638200000|2022-05-15 18:10:00|30015.5|29903.5|30024.1|29912.1|30024.1|29912.1|30015.5|29903.5|30
1652638210000|2022-05-15 18:10:10|30024.4|29912.4|30020.7|29908.7|30024.5|29912.5|30018.5|29906.5|31
1652638220000|2022-05-15 18:10:20|30020.4|29908.4|30026.1|29914.1|30027.6|29915.6|30020.4|29908.4|29
1652638230000|2022-05-15 18:10:30|30026.6|29914.6|30034|29922|30034.4|29922.4|30026.6|29914.6|23
1652638240000|2022-05-15 18:10:40|30034.3|29922.3|30033.1|29921.1|30037.3|29925.3|30032.9|29920.9|30
1652638250000|2022-05-15 18:10:50|30033|29921|30031.4|29919.4|30033.5|29921.5|30030.5|29918.5|29
1652638260000|2022-05-15 18:11:00|30031.5|29919.5|30034.3|29922.3|30034.3|29922.3|30031.5|29919.5|25
1652638270000|2022-05-15 18:11:10|30034.4|29922.4|30032.1|29920.1|30036.4|29924.4|30032.1|29920.1|15
1652638280000|2022-05-15 18:11:20|30031.5|29919.5|30029.9|29917.9|30031.5|29919.5|30028.2|29916.2|19
1652638290000|2022-05-15 18:11:30|30030.3|29918.3|30030.1|29918.1|30031.2|29919.2|30029.3|29917.3|14
1652638300000|2022-05-15 18:11:40|30030.4|29918.4|30030.1|29918.1|30030.4|29918.4|30030.1|29918.1|4
1652638310000|2022-05-15 18:11:50|30029.7|29917.7|30028.6|29916.6|30029.7|29917.7|30028.6|29916.6|4
1652638320000|2022-05-15 18:12:00|30027.8|29915.8|30015.1|29903.1|30028.1|29916.1|30014.8|29902.8|24
1652638330000|2022-05-15 18:12:10|30015|29903|29996|29884|30015.5|29903.5|29996|29884|16
1652638340000|2022-05-15 18:12:20|29996.1|29884.1|29989|29877|29996.1|29884.1|29989|29877|18
1652638350000|2022-05-15 18:12:30|29989.4|29877.4|29998.3|29886.3|29998.3|29886.3|29989.4|29877.4|26
1652638360000|2022-05-15 18:12:40|30000.4|29888.4|30000.2|29888.2|30000.7|29888.7|29999.8|29887.8|20
1652638370000|2022-05-15 18:12:50|30000.1|29888.1|30000.3|29888.3|30000.3|29888.3|29999.2|29887.2|18
1652638380000|2022-05-15 18:13:00|30000.4|29888.4|30002.7|29890.7|30002.7|29890.7|29999.7|29887.7|18
1652638390000|2022-05-15 18:13:10|30004|29892|30007.4|29895.4|30014|29902|30002.3|29890.3|33
1652638400000|2022-05-15 18:13:20|30007.3|29895.3|30015.3|29903.3|30018.4|29906.4|30007.3|29895.3|23
1652638410000|2022-05-15 18:13:30|30015.9|29903.9|30026.7|29914.7|30029.9|29917.9|30015.9|29903.9|25
1652638420000|2022-05-15 18:13:40|30026.8|29914.8|30027.2|29915.2|30027.6|29915.6|30026.8|29914.8|16
1652638430000|2022-05-15 18:13:50|30027.1|29915.1|30028.5|29916.5|30029.5|29917.5|30027.1|29915.1|14
1652638440000|2022-05-15 18:14:00|30028.6|29916.6|30037.5|29925.5|30040.5|29928.5|30028.6|29916.6|25
1652638450000|2022-05-15 18:14:10|30036.2|29924.2|30029.1|29917.1|30036.2|29924.2|30028.7|29916.7|23
1652638460000|2022-05-15 18:14:20|30029|29917|30034.2|29922.2|30035.1|29923.1|30029|29917|20
1652638470000|2022-05-15 18:14:30|30035.8|29923.8|30036.1|29924.1|30036.7|29924.7|30034.3|29922.3|26
1652638480000|2022-05-15 18:14:40|30036.2|29924.2|30037.4|29925.4|30037.4|29925.4|30035.5|29923.5|21
1652638490000|2022-05-15 18:14:50|30037.3|29925.3|30042.1|29930.1|30042.1|29930.1|30037.3|29925.3|21
1652638500000|2022-05-15 18:15:00|30042.7|29930.7|30046|29934|30046|29934|30041.8|29929.8|26
1652638510000|2022-05-15 18:15:10|30043.8|29931.8|30063.1|29951.1|30063.2|29951.2|30043.8|29931.8|30
1652638520000|2022-05-15 18:15:20|30062.9|29950.9|30076.2|29964.2|30076.2|29964.2|30062.9|29950.9|30
1652638530000|2022-05-15 18:15:30|30074.2|29962.2|30073.9|29961.9|30075.7|29963.7|30072.5|29960.5|31
1652638540000|2022-05-15 18:15:40|30072.7|29960.7|30068.7|29956.7|30072.9|29960.9|30068|29956|22
1652638550000|2022-05-15 18:15:50|30068.6|29956.6|30068.5|29956.5|30068.6|29956.6|30067.5|29955.5|21
1652638560000|2022-05-15 18:16:00|30068.4|29956.4|30068.7|29956.7|30068.7|29956.7|30067.7|29955.7|10
1652638570000|2022-05-15 18:16:10|30068.2|29956.2|30064.6|29952.6|30068.9|29956.9|30062.8|29950.8|19
1652638580000|2022-05-15 18:16:20|30064.5|29952.5|30077.5|29965.5|30077.5|29965.5|30064.3|29952.3|23
1652638590000|2022-05-15 18:16:30|30078.1|29966.1|30091.5|29979.5|30091.5|29979.5|30078|29966|30
1652638600000|2022-05-15 18:16:40|30093.6|29981.6|30093.1|29981.1|30100.3|29988.3|30087.3|29975.3|29
1652638610000|2022-05-15 18:16:50|30093.2|29981.2|30104.1|29992.1|30104.1|29992.1|30093.2|29981.2|27
1652638620000|2022-05-15 18:17:00|30106.2|29994.2|30102.9|29990.9|30106.8|29994.8|30101.7|29989.7|31
1652638630000|2022-05-15 18:17:10|30103.5|29991.5|30094.3|29982.3|30103.5|29991.5|30090|29978|28
1652638640000|2022-05-15 18:17:20|30096.1|29984.1|30094.7|29982.7|30096.5|29984.5|30091.2|29979.2|31
1652638650000|2022-05-15 18:17:30|30094.4|29982.4|30092.5|29980.5|30094.4|29982.4|30091.2|29979.2|13
1652638660000|2022-05-15 18:17:40|30092.2|29980.2|30088.6|29976.6|30092.5|29980.5|30088.3|29976.3|6
1652638670000|2022-05-15 18:17:50|30088.7|29976.7|30098.2|29986.2|30098.7|29986.7|30088.7|29976.7|25
1652638680000|2022-05-15 18:18:00|30098.1|29986.1|30096.5|29984.5|30098.2|29986.2|30095.6|29983.6|18
1652638690000|2022-05-15 18:18:10|30093.9|29981.9|30092.4|29980.4|30093.9|29981.9|30092.4|29980.4|8
1652638700000|2022-05-15 18:18:20|30092.6|29980.6|30099.9|29987.9|30101.6|29989.6|30092.5|29980.5|25
1652638710000|2022-05-15 18:18:30|30099.7|29987.7|30099.9|29987.9|30100|29988|30099.7|29987.7|4
1652638720000|2022-05-15 18:18:40|30099.7|29987.7|30099.8|29987.8|30099.8|29987.8|30099.2|29987.2|7
1652638730000|2022-05-15 18:18:50|30099.6|29987.6|30098.5|29986.5|30103.9|29991.9|30098.3|29986.3|26
1652638740000|2022-05-15 18:19:00|30098.6|29986.6|30094|29982|30099.6|29987.6|30094|29982|20
1652638750000|2022-05-15 18:19:10|30094.1|29982.1|30095.9|29983.9|30096.3|29984.3|30092.3|29980.3|19
1652638760000|2022-05-15 18:19:20|30095.5|29983.5|30096.7|29984.7|30098.4|29986.4|30090.9|29978.9|25
1652638770000|2022-05-15 18:19:30|30096.4|29984.4|30097.9|29985.9|30097.9|29985.9|30096.4|29984.4|24
1652638780000|2022-05-15 18:19:40|30098.1|29986.1|30097.9|29985.9|30098.6|29986.6|30097.5|29985.5|16
1652638790000|2022-05-15 18:19:50|30098|29986|30098.7|29986.7|30098.7|29986.7|30097.8|29985.8|15
1652638800000|2022-05-15 18:20:00|30098.3|29986.3|30098.2|29986.2|30098.3|29986.3|30098.2|29986.2|2
1652638810000|2022-05-15 18:20:10|30098.1|29986.1|30090.5|29978.5|30098.1|29986.1|30090.5|29978.5|11
1652638820000|2022-05-15 18:20:20|30090.4|29978.4|30078.4|29966.4|30090.8|29978.8|30078.4|29966.4|19
1652638830000|2022-05-15 18:20:30|30078.6|29966.6|30076.6|29964.6|30078.6|29966.6|30075.8|29963.8|13
1652638840000|2022-05-15 18:20:40|30076.4|29964.4|30070.7|29958.7|30076.4|29964.4|30070.7|29958.7|9
1652638850000|2022-05-15 18:20:50|30070.6|29958.6|30074.1|29962.1|30074.2|29962.2|30069.5|29957.5|14
1652638860000|2022-05-15 18:21:00|30074.2|29962.2|30078.9|29966.9|30081.5|29969.5|30074.2|29962.2|18
1652638870000|2022-05-15 18:21:10|30078.4|29966.4|30074.6|29962.6|30079|29967|30074.6|29962.6|29
1652638880000|2022-05-15 18:21:20|30074.3|29962.3|30079.7|29967.7|30079.7|29967.7|30071.4|29959.4|28
1652638890000|2022-05-15 18:21:30|30079.8|29967.8|30076.7|29964.7|30080.9|29968.9|30076.7|29964.7|23
1652638900000|2022-05-15 18:21:40|30076.3|29964.3|30074.9|29962.9|30077.7|29965.7|30073.8|29961.8|20
1652638910000|2022-05-15 18:21:50|30075|29963|30074.7|29962.7|30077.1|29965.1|30072.9|29960.9|22
1652638920000|2022-05-15 18:22:00|30074.5|29962.5|30074.5|29962.5|30074.8|29962.8|30072.9|29960.9|9
1652638930000|2022-05-15 18:22:10|30073|29961|30074.7|29962.7|30074.7|29962.7|30072.8|29960.8|15
1652638940000|2022-05-15 18:22:20|30073.9|29961.9|30081.2|29969.2|30087.4|29975.4|30073.9|29961.9|21
1652638950000|2022-05-15 18:22:30|30081.1|29969.1|30073.7|29961.7|30081.1|29969.1|30069|29957|22
1652638960000|2022-05-15 18:22:40|30073.5|29961.5|30063.4|29951.4|30073.5|29961.5|30063.4|29951.4|13
1652638970000|2022-05-15 18:22:50|30062.6|29950.6|30056.8|29944.8|30063.9|29951.9|30056.8|29944.8|16
1652638980000|2022-05-15 18:23:00|30059.1|29947.1|30043.9|29931.9|30060.3|29948.3|30043.9|29931.9|12
1652638990000|2022-05-15 18:23:10|30044.1|29932.1|30044.1|29932.1|30045.2|29933.2|30044|29932|11
1652639000000|2022-05-15 18:23:20|30044.3|29932.3|30044.9|29932.9|30046.2|29934.2|30044.3|29932.3|18
1652639010000|2022-05-15 18:23:30|30045.1|29933.1|30044|29932|30054.2|29942.2|30044|29932|17
1652639020000|2022-05-15 18:23:40|30044.6|29932.6|30045.3|29933.3|30045.5|29933.5|30044.6|29932.6|13
1652639030000|2022-05-15 18:23:50|30045.2|29933.2|30025|29913|30045.2|29933.2|30024.8|29912.8|20
1652639040000|2022-05-15 18:24:00|30026.3|29914.3|30029.5|29917.5|30029.5|29917.5|30026.3|29914.3|23
1652639050000|2022-05-15 18:24:10|30029.8|29917.8|30036.9|29924.9|30038.8|29926.8|30029.8|29917.8|34
1652639060000|2022-05-15 18:24:20|30038|29926|30037.8|29925.8|30038|29926|30036.5|29924.5|22
1652639070000|2022-05-15 18:24:30|30037.3|29925.3|30034.9|29922.9|30037.5|29925.5|30031.6|29919.6|24
1652639080000|2022-05-15 18:24:40|30035.5|29923.5|30035.5|29923.5|30036.3|29924.3|30034.4|29922.4|24
1652639090000|2022-05-15 18:24:50|30035.4|29923.4|30032.1|29920.1|30035.8|29923.8|30032|29920|14
1652639100000|2022-05-15 18:25:00|30032.2|29920.2|30036.9|29924.9|30042.7|29930.7|30031.8|29919.8|31
1652639110000|2022-05-15 18:25:10|30037|29925|30050|29938|30050|29938|30036.9|29924.9|33
1652639120000|2022-05-15 18:25:20|30050.7|29938.7|30077|29965|30077.2|29965.2|30050.7|29938.7|32
1652639130000|2022-05-15 18:25:30|30077.1|29965.1|30066.8|29954.8|30077.6|29965.6|30066.8|29954.8|32
1652639140000|2022-05-15 18:25:40|30066.9|29954.9|30075.6|29963.6|30076.8|29964.8|30066.9|29954.9|29
1652639150000|2022-05-15 18:25:50|30074.7|29962.7|30070.8|29958.8|30078.3|29966.3|30070.8|29958.8|28
1652639160000|2022-05-15 18:26:00|30069.8|29957.8|30070.1|29958.1|30071.6|29959.6|30068.9|29956.9|25
1652639170000|2022-05-15 18:26:10|30070.6|29958.6|30075.1|29963.1|30075.1|29963.1|30070.1|29958.1|26
1652639180000|2022-05-15 18:26:20|30074.7|29962.7|30065.6|29953.6|30075.5|29963.5|30065.6|29953.6|28
1652639190000|2022-05-15 18:26:30|30065.5|29953.5|30063.5|29951.5|30065.5|29953.5|30062.8|29950.8|24
1652639200000|2022-05-15 18:26:40|30063.6|29951.6|30067.8|29955.8|30069.8|29957.8|30059.6|29947.6|25
1652639210000|2022-05-15 18:26:50|30067.7|29955.7|30075.1|29963.1|30075.3|29963.3|30067.6|29955.6|23
1652639220000|2022-05-15 18:27:00|30075|29963|30066.2|29954.2|30075.1|29963.1|30065.7|29953.7|24
1652639230000|2022-05-15 18:27:10|30066.7|29954.7|30080.8|29968.8|30081.8|29969.8|30066.7|29954.7|24
1652639240000|2022-05-15 18:27:20|30081|29969|30079.4|29967.4|30081.3|29969.3|30079.4|29967.4|23
1652639250000|2022-05-15 18:27:30|30079.5|29967.5|30079.5|29967.5|30079.7|29967.7|30078.6|29966.6|12
1652639260000|2022-05-15 18:27:40|30079.8|29967.8|30084.1|29972.1|30085.3|29973.3|30076|29964|21
1652639270000|2022-05-15 18:27:50|30084.2|29972.2|30083.4|29971.4|30086.2|29974.2|30083.1|29971.1|27
1652639280000|2022-05-15 18:28:00|30083.9|29971.9|30086.9|29974.9|30087.6|29975.6|30083.4|29971.4|29
1652639290000|2022-05-15 18:28:10|30087|29975|30085.5|29973.5|30087.6|29975.6|30085.5|29973.5|8
1652639300000|2022-05-15 18:28:20|30085.8|29973.8|30083.7|29971.7|30085.9|29973.9|30082.1|29970.1|27
1652639310000|2022-05-15 18:28:30|30083.4|29971.4|30088.2|29976.2|30088.2|29976.2|30083.4|29971.4|24
1652639320000|2022-05-15 18:28:40|30088.1|29976.1|30092.3|29980.3|30097.3|29985.3|30087.6|29975.6|24
1652639330000|2022-05-15 18:28:50|30090.6|29978.6|30088.9|29976.9|30091.1|29979.1|30087|29975|14
1652639340000|2022-05-15 18:29:00|30088.6|29976.6|30088.6|29976.6|30089.9|29977.9|30088|29976|14
1652639350000|2022-05-15 18:29:10|30088.7|29976.7|30090.2|29978.2|30090.4|29978.4|30088.7|29976.7|19
1652639360000|2022-05-15 18:29:20|30090.3|29978.3|30086.1|29974.1|30090.3|29978.3|30084.6|29972.6|18
1652639370000|2022-05-15 18:29:30|30085.8|29973.8|30084.3|29972.3|30085.8|29973.8|30084.1|29972.1|8
1652639380000|2022-05-15 18:29:40|30085.1|29973.1|30078.7|29966.7|30085.4|29973.4|30078.7|29966.7|12
1652639390000|2022-05-15 18:29:50|30078.3|29966.3|30071.6|29959.6|30078.8|29966.8|30071.6|29959.6|16
1652639400000|2022-05-15 18:30:00|30071.9|29959.9|30071.4|29959.4|30072.3|29960.3|30070.8|29958.8|11
1652639410000|2022-05-15 18:30:10|30074.1|29962.1|30078.2|29966.2|30081.2|29969.2|30074.1|29962.1|14
1652639420000|2022-05-15 18:30:20|30080.2|29968.2|30081.5|29969.5|30081.8|29969.8|30079.8|29967.8|15
1652639430000|2022-05-15 18:30:30|30082.1|29970.1|30089.7|29977.7|30090.1|29978.1|30077.7|29965.7|30
1652639440000|2022-05-15 18:30:40|30090.5|29978.5|30091.8|29979.8|30091.8|29979.8|30089.1|29977.1|20
1652639450000|2022-05-15 18:30:50|30091|29979|30090.5|29978.5|30094.2|29982.2|30090.5|29978.5|14
1652639460000|2022-05-15 18:31:00|30090.6|29978.6|30090.7|29978.7|30091.1|29979.1|30090.6|29978.6|8
1652639470000|2022-05-15 18:31:10|30090.6|29978.6|30089.3|29977.3|30090.6|29978.6|30088.6|29976.6|11
1652639480000|2022-05-15 18:31:20|30089.4|29977.4|30090.1|29978.1|30090.4|29978.4|30089.4|29977.4|13
1652639490000|2022-05-15 18:31:30|30090.2|29978.2|30090.1|29978.1|30090.4|29978.4|30089.8|29977.8|8
1652639500000|2022-05-15 18:31:40|30090.2|29978.2|30090.3|29978.3|30090.6|29978.6|30090.1|29978.1|9
1652639510000|2022-05-15 18:31:50|30090.4|29978.4|30091.9|29979.9|30092.3|29980.3|30090.3|29978.3|17
1652639520000|2022-05-15 18:32:00|30092.1|29980.1|30091.7|29979.7|30093.1|29981.1|30089.6|29977.6|27
1652639530000|2022-05-15 18:32:10|30091.6|29979.6|30093.3|29981.3|30093.9|29981.9|30091.6|29979.6|17
1652639540000|2022-05-15 18:32:20|30093.4|29981.4|30092.6|29980.6|30095.2|29983.2|30091.5|29979.5|21
1652639550000|2022-05-15 18:32:30|30092.3|29980.3|30089.4|29977.4|30092.7|29980.7|30089.4|29977.4|10
1652639560000|2022-05-15 18:32:40|30089.6|29977.6|30091.3|29979.3|30091.3|29979.3|30088.3|29976.3|13
1652639570000|2022-05-15 18:32:50|30091.4|29979.4|30093|29981|30093.9|29981.9|30091.4|29979.4|10
1652639580000|2022-05-15 18:33:00|30091.4|29979.4|30090.1|29978.1|30091.6|29979.6|30089|29977|17
1652639590000|2022-05-15 18:33:10|30089.5|29977.5|30088.5|29976.5|30090|29978|30088.5|29976.5|14
1652639600000|2022-05-15 18:33:20|30089.2|29977.2|30089.3|29977.3|30089.5|29977.5|30088.4|29976.4|24
1652639610000|2022-05-15 18:33:30|30086.1|29974.1|30070.4|29958.4|30086.1|29974.1|30070.4|29958.4|21
1652639620000|2022-05-15 18:33:40|30070.1|29958.1|30079.4|29967.4|30083.7|29971.7|30070.1|29958.1|26
1652639630000|2022-05-15 18:33:50|30079.3|29967.3|30081.5|29969.5|30085.9|29973.9|30079.2|29967.2|26
1652639640000|2022-05-15 18:34:00|30081.6|29969.6|30080.9|29968.9|30082.4|29970.4|30079.6|29967.6|26
1652639650000|2022-05-15 18:34:10|30080.4|29968.4|30083.1|29971.1|30084.1|29972.1|30080.4|29968.4|28
1652639660000|2022-05-15 18:34:20|30083.5|29971.5|30095.9|29983.9|30099.1|29987.1|30083.5|29971.5|26
1652639670000|2022-05-15 18:34:30|30095.5|29983.5|30113.2|30001.2|30113.2|30001.2|30094.9|29982.9|35
1652639680000|2022-05-15 18:34:40|30115.3|30003.3|30138.1|30026.1|30167.1|30055.1|30113.1|30001.1|39
1652639690000|2022-05-15 18:34:50|30137.6|30025.6|30150.4|30038.4|30153.4|30041.4|30123.6|30011.6|38
1652639700000|2022-05-15 18:35:00|30145.9|30033.9|30146.7|30034.7|30149.7|30037.7|30136|30024|39
1652639710000|2022-05-15 18:35:10|30145|30033|30157.7|30045.7|30158.2|30046.2|30144.8|30032.8|35
1652639720000|2022-05-15 18:35:20|30157.1|30045.1|30157.1|30045.1|30160|30048|30156.7|30044.7|33
1652639730000|2022-05-15 18:35:30|30158.1|30046.1|30160.9|30048.9|30163.1|30051.1|30152.3|30040.3|34
1652639740000|2022-05-15 18:35:40|30161.2|30049.2|30160.8|30048.8|30164.6|30052.6|30157.4|30045.4|30
1652639750000|2022-05-15 18:35:50|30158|30046|30163.6|30051.6|30165.5|30053.5|30155.7|30043.7|34
1652639760000|2022-05-15 18:36:00|30163|30051|30171.3|30059.3|30171.8|30059.8|30161|30049|25
1652639770000|2022-05-15 18:36:10|30171.4|30059.4|30165|30053|30171.4|30059.4|30161.3|30049.3|25
1652639780000|2022-05-15 18:36:20|30165.9|30053.9|30163.9|30051.9|30171.6|30059.6|30162.5|30050.5|36
1652639790000|2022-05-15 18:36:30|30164|30052|30162.8|30050.8|30164.1|30052.1|30161.7|30049.7|14
1652639800000|2022-05-15 18:36:40|30161.3|30049.3|30152.8|30040.8|30162.7|30050.7|30151.7|30039.7|19
1652639810000|2022-05-15 18:36:50|30152.4|30040.4|30154.5|30042.5|30154.5|30042.5|30151|30039|23
1652639820000|2022-05-15 18:37:00|30154.6|30042.6|30173|30061|30173.2|30061.2|30154.6|30042.6|24
1652639830000|2022-05-15 18:37:10|30173.2|30061.2|30159.1|30047.1|30173.4|30061.4|30157.3|30045.3|24
1652639840000|2022-05-15 18:37:20|30159|30047|30162.9|30050.9|30162.9|30050.9|30154.2|30042.2|28
1652639850000|2022-05-15 18:37:30|30161.9|30049.9|30164.2|30052.2|30166.3|30054.3|30156.7|30044.7|28
1652639860000|2022-05-15 18:37:40|30164.7|30052.7|30161|30049|30166.6|30054.6|30160.7|30048.7|24
1652639870000|2022-05-15 18:37:50|30160|30048|30160.8|30048.8|30160.9|30048.9|30160|30048|18
1652639880000|2022-05-15 18:38:00|30161.2|30049.2|30157|30045|30161.4|30049.4|30153|30041|26
1652639890000|2022-05-15 18:38:10|30157.1|30045.1|30160.2|30048.2|30161.1|30049.1|30155.4|30043.4|28
1652639900000|2022-05-15 18:38:20|30161.1|30049.1|30150.7|30038.7|30164.7|30052.7|30150.4|30038.4|31
1652639910000|2022-05-15 18:38:30|30151.1|30039.1|30142.2|30030.2|30154.3|30042.3|30142.2|30030.2|24
1652639920000|2022-05-15 18:38:40|30137.7|30025.7|30133|30021|30137.7|30025.7|30131.6|30019.6|23
1652639930000|2022-05-15 18:38:50|30133.1|30021.1|30138.3|30026.3|30138.5|30026.5|30131.2|30019.2|24
1652639940000|2022-05-15 18:39:00|30137.8|30025.8|30128.7|30016.7|30138.7|30026.7|30127.9|30015.9|28
1652639950000|2022-05-15 18:39:10|30128.8|30016.8|30124.5|30012.5|30136.8|30024.8|30124.5|30012.5|23
1652639960000|2022-05-15 18:39:20|30124.4|30012.4|30121.6|30009.6|30124.4|30012.4|30119.6|30007.6|20
1652639970000|2022-05-15 18:39:30|30121.7|30009.7|30122.4|30010.4|30122.9|30010.9|30117.2|30005.2|33
1652639980000|2022-05-15 18:39:40|30122.2|30010.2|30119|30007|30122.3|30010.3|30115.5|30003.5|30
1652639990000|2022-05-15 18:39:50|30118.4|30006.4|30121|30009|30121.5|30009.5|30116.7|30004.7|23
1652640000000|2022-05-15 18:40:00|30120.8|30008.8|30108.4|29996.4|30120.8|30008.8|30108.4|29996.4|30
1652640010000|2022-05-15 18:40:10|30106.5|29994.5|30097.6|29985.6|30108.7|29996.7|30097.2|29985.2|25
1652640020000|2022-05-15 18:40:20|30098.2|29986.2|30091.7|29979.7|30099.4|29987.4|30091.5|29979.5|22
1652640030000|2022-05-15 18:40:30|30091.6|29979.6|30095.5|29983.5|30095.9|29983.9|30091.2|29979.2|18
1652640040000|2022-05-15 18:40:40|30095.2|29983.2|30117.6|30005.6|30118|30006|30094.4|29982.4|31
1652640050000|2022-05-15 18:40:50|30117.2|30005.2|30136.1|30024.1|30136.1|30024.1|30109.7|29997.7|26
1652640060000|2022-05-15 18:41:00|30137|30025|30165.4|30053.4|30166.3|30054.3|30137|30025|37
1652640070000|2022-05-15 18:41:10|30165.5|30053.5|30188.6|30076.6|30189.2|30077.2|30165.5|30053.5|33
1652640080000|2022-05-15 18:41:20|30190|30078|30246.9|30134.9|30263.8|30151.8|30189.2|30077.2|33
1652640090000|2022-05-15 18:41:30|30247|30135|30241.3|30129.3|30248.5|30136.5|30231|30119|40
1652640100000|2022-05-15 18:41:40|30240.7|30128.7|30330.3|30218.3|30330.3|30218.3|30240.5|30128.5|35
1652640110000|2022-05-15 18:41:50|30336.8|30224.8|30334.8|30222.8|30347.9|30235.9|30327.8|30215.8|39
1652640120000|2022-05-15 18:42:00|30335.4|30223.4|30350.5|30238.5|30397.9|30285.9|30335.4|30223.4|40
1652640130000|2022-05-15 18:42:10|30348.1|30236.1|30331.1|30219.1|30354.6|30242.6|30331.1|30219.1|39
1652640140000|2022-05-15 18:42:20|30332|30220|30352.2|30240.2|30355.8|30243.8|30331.3|30219.3|35
1652640150000|2022-05-15 18:42:30|30352.5|30240.5|30339.6|30227.6|30359.7|30247.7|30338.8|30226.8|36
1652640160000|2022-05-15 18:42:40|30339.8|30227.8|30323.4|30211.4|30339.8|30227.8|30315.8|30203.8|29
1652640170000|2022-05-15 18:42:50|30321.3|30209.3|30297.1|30185.1|30327.2|30215.2|30297|30185|37
1652640180000|2022-05-15 18:43:00|30297|30185|30301|30189|30302.6|30190.6|30294.1|30182.1|36
1652640190000|2022-05-15 18:43:10|30300.5|30188.5|30326.1|30214.1|30329.9|30217.9|30297.3|30185.3|36
1652640200000|2022-05-15 18:43:20|30323.1|30211.1|30318.2|30206.2|30323.1|30211.1|30311.2|30199.2|34
1652640210000|2022-05-15 18:43:30|30318.6|30206.6|30309|30197|30319.4|30207.4|30309|30197|30
1652640220000|2022-05-15 18:43:40|30308.8|30196.8|30305.3|30193.3|30310.7|30198.7|30305.3|30193.3|32
1652640230000|2022-05-15 18:43:50|30305.6|30193.6|30312.8|30200.8|30312.8|30200.8|30304.3|30192.3|28
1652640240000|2022-05-15 18:44:00|30313.2|30201.2|30313.6|30201.6|30313.9|30201.9|30305.9|30193.9|23
1652640250000|2022-05-15 18:44:10|30310.9|30198.9|30334|30222|30334|30222|30308.6|30196.6|39
1652640260000|2022-05-15 18:44:20|30334.1|30222.1|30326.3|30214.3|30348.4|30236.4|30325.7|30213.7|34
1652640270000|2022-05-15 18:44:30|30326.1|30214.1|30351.5|30239.5|30351.5|30239.5|30326.1|30214.1|36
1652640280000|2022-05-15 18:44:40|30349.3|30237.3|30358.8|30246.8|30358.8|30246.8|30347.3|30235.3|37
1652640290000|2022-05-15 18:44:50|30358.4|30246.4|30398.8|30286.8|30398.8|30286.8|30354.4|30242.4|33
1652640300000|2022-05-15 18:45:00|30399.4|30287.4|30401.1|30289.1|30432.7|30320.7|30399.4|30287.4|38
1652640310000|2022-05-15 18:45:10|30401.8|30289.8|30397|30285|30408.3|30296.3|30395.2|30283.2|39
1652640320000|2022-05-15 18:45:20|30397.7|30285.7|30390.2|30278.2|30397.7|30285.7|30390.1|30278.1|35
1652640330000|2022-05-15 18:45:30|30390.4|30278.4|30374.4|30262.4|30392.2|30280.2|30373.1|30261.1|35
1652640340000|2022-05-15 18:45:40|30373.6|30261.6|30385|30273|30385.6|30273.6|30373.6|30261.6|27
1652640350000|2022-05-15 18:45:50|30385.3|30273.3|30388|30276|30389|30277|30384.8|30272.8|29
1652640360000|2022-05-15 18:46:00|30388.1|30276.1|30372.5|30260.5|30393.6|30281.6|30371.8|30259.8|27
1652640370000|2022-05-15 18:46:10|30372.6|30260.6|30381.4|30269.4|30381.7|30269.7|30369.4|30257.4|25
1652640380000|2022-05-15 18:46:20|30381.6|30269.6|30377.8|30265.8|30381.6|30269.6|30374.5|30262.5|28
1652640390000|2022-05-15 18:46:30|30377.7|30265.7|30362.1|30250.1|30380.1|30268.1|30362.1|30250.1|31
1652640400000|2022-05-15 18:46:40|30362.6|30250.6|30350.4|30238.4|30371.3|30259.3|30350.4|30238.4|33
1652640410000|2022-05-15 18:46:50|30347|30235|30349.6|30237.6|30352.7|30240.7|30346.5|30234.5|29
1652640420000|2022-05-15 18:47:00|30348.9|30236.9|30335.9|30223.9|30349.4|30237.4|30335.9|30223.9|26
1652640430000|2022-05-15 18:47:10|30336|30224|30345.8|30233.8|30345.8|30233.8|30327.6|30215.6|34
1652640440000|2022-05-15 18:47:20|30346.6|30234.6|30332.6|30220.6|30346.6|30234.6|30326.5|30214.5|34
1652640450000|2022-05-15 18:47:30|30333.7|30221.7|30331.5|30219.5|30336.7|30224.7|30331.3|30219.3|30
1652640460000|2022-05-15 18:47:40|30330.2|30218.2|30322.3|30210.3|30330.2|30218.2|30321.1|30209.1|27
1652640470000|2022-05-15 18:47:50|30322|30210|30318.8|30206.8|30324.6|30212.6|30318.8|30206.8|26
1652640480000|2022-05-15 18:48:00|30318.7|30206.7|30322.2|30210.2|30322.9|30210.9|30317.3|30205.3|30
1652640490000|2022-05-15 18:48:10|30322.3|30210.3|30320.2|30208.2|30325.5|30213.5|30317.7|30205.7|26
1652640500000|2022-05-15 18:48:20|30320.3|30208.3|30325.3|30213.3|30327.8|30215.8|30320.3|30208.3|34
1652640510000|2022-05-15 18:48:30|30324.7|30212.7|30320.7|30208.7|30326.3|30214.3|30319.8|30207.8|26
1652640520000|2022-05-15 18:48:40|30321.1|30209.1|30323.3|30211.3|30324.8|30212.8|30321.1|30209.1|30
1652640530000|2022-05-15 18:48:50|30323.8|30211.8|30321.1|30209.1|30323.9|30211.9|30315.8|30203.8|26
1652640540000|2022-05-15 18:49:00|30321.3|30209.3|30320.9|30208.9|30321.3|30209.3|30317.5|30205.5|32
1652640550000|2022-05-15 18:49:10|30321.2|30209.2|30319.9|30207.9|30321.6|30209.6|30316.3|30204.3|29
1652640560000|2022-05-15 18:49:20|30320|30208|30319.4|30207.4|30321.1|30209.1|30319.4|30207.4|25
1652640570000|2022-05-15 18:49:30|30320|30208|30296.2|30184.2|30320.4|30208.4|30285.9|30173.9|37
1652640580000|2022-05-15 18:49:40|30296.8|30184.8|30279.8|30167.8|30297|30185|30278.6|30166.6|32
1652640590000|2022-05-15 18:49:50|30279.6|30167.6|30274.8|30162.8|30281.5|30169.5|30272.6|30160.6|27
1652640600000|2022-05-15 18:50:00|30275.9|30163.9|30272.7|30160.7|30283|30171|30271.9|30159.9|31
1652640610000|2022-05-15 18:50:10|30272.3|30160.3|30286.1|30174.1|30286.1|30174.1|30271.7|30159.7|34
1652640620000|2022-05-15 18:50:20|30286.3|30174.3|30277|30165|30286.3|30174.3|30273.7|30161.7|26
1652640630000|2022-05-15 18:50:30|30276.8|30164.8|30273.7|30161.7|30276.8|30164.8|30273.5|30161.5|28
1652640640000|2022-05-15 18:50:40|30274.3|30162.3|30277.2|30165.2|30277.4|30165.4|30272.9|30160.9|19
1652640650000|2022-05-15 18:50:50|30277.4|30165.4|30276.8|30164.8|30277.4|30165.4|30274.8|30162.8|24
1652640660000|2022-05-15 18:51:00|30277.1|30165.1|30275.7|30163.7|30277.6|30165.6|30275.7|30163.7|18
1652640670000|2022-05-15 18:51:10|30276|30164|30267.6|30155.6|30276.6|30164.6|30266|30154|36
1652640680000|2022-05-15 18:51:20|30267.5|30155.5|30263.9|30151.9|30267.8|30155.8|30263.7|30151.7|32
1652640690000|2022-05-15 18:51:30|30264.1|30152.1|30273.5|30161.5|30275.7|30163.7|30264.1|30152.1|30
1652640700000|2022-05-15 18:51:40|30273.8|30161.8|30270.3|30158.3|30273.8|30161.8|30262.9|30150.9|36
1652640710000|2022-05-15 18:51:50|30270.4|30158.4|30271.4|30159.4|30271.6|30159.6|30270.3|30158.3|26
1652640720000|2022-05-15 18:52:00|30271.3|30159.3|30272.1|30160.1|30272.2|30160.2|30270.9|30158.9|24
1652640730000|2022-05-15 18:52:10|30272.2|30160.2|30285.1|30173.1|30285.1|30173.1|30271.8|30159.8|28
1652640740000|2022-05-15 18:52:20|30285.3|30173.3|30296.4|30184.4|30299.9|30187.9|30285|30173|32
1652640750000|2022-05-15 18:52:30|30296.3|30184.3|30288.3|30176.3|30296.3|30184.3|30282|30170|27
1652640760000|2022-05-15 18:52:40|30289|30177|30300.2|30188.2|30300.2|30188.2|30289|30177|27
1652640770000|2022-05-15 18:52:50|30300.4|30188.4|30296.9|30184.9|30300.6|30188.6|30286.7|30174.7|30
1652640780000|2022-05-15 18:53:00|30297.7|30185.7|30305.1|30193.1|30307.5|30195.5|30297.7|30185.7|30
1652640790000|2022-05-15 18:53:10|30305.4|30193.4|30314.8|30202.8|30314.8|30202.8|30305.2|30193.2|23
1652640800000|2022-05-15 18:53:20|30314.9|30202.9|30326.3|30214.3|30328.3|30216.3|30314.9|30202.9|33
1652640810000|2022-05-15 18:53:30|30326.7|30214.7|30320.6|30208.6|30326.7|30214.7|30317.3|30205.3|33
1652640820000|2022-05-15 18:53:40|30320.3|30208.3|30320.5|30208.5|30324.9|30212.9|30317.7|30205.7|31
1652640830000|2022-05-15 18:53:50|30320.6|30208.6|30320.3|30208.3|30320.8|30208.8|30320.1|30208.1|11
1652640840000|2022-05-15 18:54:00|30320.4|30208.4|30320.2|30208.2|30320.9|30208.9|30320.1|30208.1|16
1652640850000|2022-05-15 18:54:10|30320.5|30208.5|30320.3|30208.3|30321.3|30209.3|30320|30208|14
1652640860000|2022-05-15 18:54:20|30320.1|30208.1|30317.2|30205.2|30320.3|30208.3|30314.3|30202.3|16
1652640870000|2022-05-15 18:54:30|30319|30207|30329.4|30217.4|30331.6|30219.6|30319|30207|37
1652640880000|2022-05-15 18:54:40|30329.3|30217.3|30330.9|30218.9|30335.5|30223.5|30328.1|30216.1|29
1652640890000|2022-05-15 18:54:50|30334.6|30222.6|30329.9|30217.9|30336.4|30224.4|30329.9|30217.9|24
1652640900000|2022-05-15 18:55:00|30331.4|30219.4|30336.7|30224.7|30337|30225|30331.4|30219.4|36
1652640910000|2022-05-15 18:55:10|30337|30225|30328.7|30216.7|30337.3|30225.3|30328.1|30216.1|26
1652640920000|2022-05-15 18:55:20|30327.5|30215.5|30326.8|30214.8|30330.6|30218.6|30325.8|30213.8|26
1652640930000|2022-05-15 18:55:30|30326.5|30214.5|30326.1|30214.1|30329.5|30217.5|30326.1|30214.1|28
1652640940000|2022-05-15 18:55:40|30325.9|30213.9|30324.3|30212.3|30325.9|30213.9|30317.8|30205.8|22
1652640950000|2022-05-15 18:55:50|30324.9|30212.9|30326.2|30214.2|30328.6|30216.6|30322.6|30210.6|21
1652640960000|2022-05-15 18:56:00|30326.5|30214.5|30326.2|30214.2|30327.6|30215.6|30325.7|30213.7|23
1652640970000|2022-05-15 18:56:10|30326.3|30214.3|30320.2|30208.2|30326.3|30214.3|30320.2|30208.2|21
1652640980000|2022-05-15 18:56:20|30318.2|30206.2|30310.1|30198.1|30319.5|30207.5|30309.1|30197.1|31
1652640990000|2022-05-15 18:56:30|30310.4|30198.4|30307|30195|30312.7|30200.7|30306.7|30194.7|25
1652641000000|2022-05-15 18:56:40|30307.8|30195.8|30299.7|30187.7|30310|30198|30299.7|30187.7|24
1652641010000|2022-05-15 18:56:50|30299.4|30187.4|30302.1|30190.1|30302.4|30190.4|30298.2|30186.2|23
1652641020000|2022-05-15 18:57:00|30301.1|30189.1|30302|30190|30303.2|30191.2|30301.1|30189.1|22
1652641030000|2022-05-15 18:57:10|30302.1|30190.1|30308|30196|30308|30196|30302|30190|17
1652641040000|2022-05-15 18:57:20|30309.1|30197.1|30304.1|30192.1|30310.2|30198.2|30302.8|30190.8|30
1652641050000|2022-05-15 18:57:30|30304.2|30192.2|30310.1|30198.1|30310.1|30198.1|30303.4|30191.4|19
1652641060000|2022-05-15 18:57:40|30305.1|30193.1|30305.6|30193.6|30312.2|30200.2|30303.9|30191.9|28
1652641070000|2022-05-15 18:57:50|30306.1|30194.1|30304.4|30192.4|30306.8|30194.8|30304.3|30192.3|21
1652641080000|2022-05-15 18:58:00|30304.3|30192.3|30309.7|30197.7|30310.2|30198.2|30303.3|30191.3|23
1652641090000|2022-05-15 18:58:10|30310.9|30198.9|30334.3|30222.3|30334.6|30222.6|30310.9|30198.9|36
1652641100000|2022-05-15 18:58:20|30333.9|30221.9|30334.5|30222.5|30335.1|30223.1|30326.9|30214.9|31
1652641110000|2022-05-15 18:58:30|30334.4|30222.4|30330.2|30218.2|30334.9|30222.9|30329.7|30217.7|30
1652641120000|2022-05-15 18:58:40|30330.3|30218.3|30332.6|30220.6|30335.7|30223.7|30330.3|30218.3|26
1652641130000|2022-05-15 18:58:50|30332.7|30220.7|30329.7|30217.7|30334.5|30222.5|30329.5|30217.5|26
1652641140000|2022-05-15 18:59:00|30329.8|30217.8|30319.9|30207.9|30331.8|30219.8|30319.9|30207.9|29
1652641150000|2022-05-15 18:59:10|30319.6|30207.6|30318.9|30206.9|30319.6|30207.6|30315.9|30203.9|29
1652641160000|2022-05-15 18:59:20|30320.4|30208.4|30329.7|30217.7|30331.9|30219.9|30320.4|30208.4|29
1652641170000|2022-05-15 18:59:30|30329.8|30217.8|30329.1|30217.1|30330.9|30218.9|30328.7|30216.7|25
1652641180000|2022-05-15 18:59:40|30328.7|30216.7|30331.9|30219.9|30333.1|30221.1|30326.9|30214.9|26
1652641190000|2022-05-15 18:59:50|30332.6|30220.6|30330.8|30218.8|30334.5|30222.5|30328.7|30216.7|33
1652641200000|2022-05-15 19:00:00|30331.1|30219.1|30330.4|30218.4|30331.7|30219.7|30330.3|30218.3|25
1652641210000|2022-05-15 19:00:10|30331.3|30219.3|30333.5|30221.5|30333.7|30221.7|30329.7|30217.7|26
1652641220000|2022-05-15 19:00:20|30333.6|30221.6|30331.6|30219.6|30333.8|30221.8|30331.6|30219.6|21
1652641230000|2022-05-15 19:00:30|30331.4|30219.4|30330.9|30218.9|30331.8|30219.8|30330.8|30218.8|11
1652641240000|2022-05-15 19:00:40|30329.5|30217.5|30318.2|30206.2|30329.5|30217.5|30318.2|30206.2|20
1652641250000|2022-05-15 19:00:50|30318.8|30206.8|30317.4|30205.4|30319.2|30207.2|30310.6|30198.6|27
1652641260000|2022-05-15 19:01:00|30317.8|30205.8|30321.9|30209.9|30323.8|30211.8|30317.3|30205.3|22
1652641270000|2022-05-15 19:01:10|30322.5|30210.5|30320.5|30208.5|30326.3|30214.3|30320.5|30208.5|28
1652641280000|2022-05-15 19:01:20|30320.1|30208.1|30315.2|30203.2|30320.1|30208.1|30313|30201|32
1652641290000|2022-05-15 19:01:30|30315.1|30203.1|30310.5|30198.5|30315.6|30203.6|30310.2|30198.2|27
1652641300000|2022-05-15 19:01:40|30310.3|30198.3|30307.3|30195.3|30310.5|30198.5|30306.6|30194.6|23
1652641310000|2022-05-15 19:01:50|30306.7|30194.7|30303.6|30191.6|30308.3|30196.3|30303.5|30191.5|23
1652641320000|2022-05-15 19:02:00|30304.2|30192.2|30303.5|30191.5|30304.3|30192.3|30303.3|30191.3|14
1652641330000|2022-05-15 19:02:10|30303.6|30191.6|30303.3|30191.3|30303.7|30191.7|30303.2|30191.2|6
1652641340000|2022-05-15 19:02:20|30303.2|30191.2|30292.4|30180.4|30303.2|30191.2|30292.3|30180.3|26
1652641350000|2022-05-15 19:02:30|30292.3|30180.3|30290.6|30178.6|30292.3|30180.3|30290.5|30178.5|14
1652641360000|2022-05-15 19:02:40|30290.5|30178.5|30280|30168|30290.5|30178.5|30272.3|30160.3|26
1652641370000|2022-05-15 19:02:50|30278.8|30166.8|30277.8|30165.8|30279.7|30167.7|30276.2|30164.2|26
1652641380000|2022-05-15 19:03:00|30278.5|30166.5|30283|30171|30284.2|30172.2|30278.1|30166.1|24
1652641390000|2022-05-15 19:03:10|30282.9|30170.9|30295.3|30183.3|30295.3|30183.3|30281.5|30169.5|23
1652641400000|2022-05-15 19:03:20|30295.4|30183.4|30291.7|30179.7|30298|30186|30291.7|30179.7|28
1652641410000|2022-05-15 19:03:30|30292.4|30180.4|30292.8|30180.8|30292.8|30180.8|30290.2|30178.2|18
1652641420000|2022-05-15 19:03:40|30292.9|30180.9|30281.2|30169.2|30292.9|30180.9|30273.4|30161.4|31
1652641430000|2022-05-15 19:03:50|30282.8|30170.8|30289.3|30177.3|30289.5|30177.5|30280.9|30168.9|22
1652641440000|2022-05-15 19:04:00|30289.6|30177.6|30287.8|30175.8|30289.6|30177.6|30282.2|30170.2|25
1652641450000|2022-05-15 19:04:10|30288.2|30176.2|30290.6|30178.6|30293.7|30181.7|30286.9|30174.9|27
1652641460000|2022-05-15 19:04:20|30291.9|30179.9|30290|30178|30291.9|30179.9|30288.8|30176.8|21
1652641470000|2022-05-15 19:04:30|30290.8|30178.8|30295.9|30183.9|30295.9|30183.9|30290.8|30178.8|24
1652641480000|2022-05-15 19:04:40|30296.9|30184.9|30293.7|30181.7|30297.4|30185.4|30292.7|30180.7|31
1652641490000|2022-05-15 19:04:50|30295.9|30183.9|30293.4|30181.4|30295.9|30183.9|30290.3|30178.3|36
1652641500000|2022-05-15 19:05:00|30292|30180|30294.7|30182.7|30295.3|30183.3|30292|30180|36
1652641510000|2022-05-15 19:05:10|30294.4|30182.4|30312.3|30200.3|30312.3|30200.3|30294.4|30182.4|26
1652641520000|2022-05-15 19:05:20|30312.6|30200.6|30318.1|30206.1|30318.1|30206.1|30307.9|30195.9|31
1652641530000|2022-05-15 19:05:30|30317|30205|30326.2|30214.2|30326.2|30214.2|30317|30205|34
1652641540000|2022-05-15 19:05:40|30326.3|30214.3|30325|30213|30326.9|30214.9|30322.8|30210.8|16
1652641550000|2022-05-15 19:05:50|30323.6|30211.6|30325.8|30213.8|30326.3|30214.3|30322.7|30210.7|21
1652641560000|2022-05-15 19:06:00|30326.2|30214.2|30350|30238|30353.2|30241.2|30325.7|30213.7|32
1652641570000|2022-05-15 19:06:10|30351.2|30239.2|30365.3|30253.3|30365.3|30253.3|30343.1|30231.1|32
1652641580000|2022-05-15 19:06:20|30364.9|30252.9|30361.9|30249.9|30376.8|30264.8|30360.6|30248.6|31
1652641590000|2022-05-15 19:06:30|30361.8|30249.8|30362.1|30250.1|30363|30251|30358.7|30246.7|28
1652641600000|2022-05-15 19:06:40|30361.5|30249.5|30355.6|30243.6|30362|30250|30350.5|30238.5|25
1652641610000|2022-05-15 19:06:50|30355.7|30243.7|30355.4|30243.4|30355.7|30243.7|30352.3|30240.3|21
1652641620000|2022-05-15 19:07:00|30355.8|30243.8|30363.3|30251.3|30363.3|30251.3|30355.8|30243.8|25
1652641630000|2022-05-15 19:07:10|30362|30250|30363.3|30251.3|30372.1|30260.1|30362|30250|35
1652641640000|2022-05-15 19:07:20|30363|30251|30374.1|30262.1|30374.6|30262.6|30363|30251|28
1652641650000|2022-05-15 19:07:30|30374.4|30262.4|30370.4|30258.4|30374.4|30262.4|30369.7|30257.7|29
1652641660000|2022-05-15 19:07:40|30370.9|30258.9|30369.7|30257.7|30370.9|30258.9|30367.4|30255.4|22
1652641670000|2022-05-15 19:07:50|30369.8|30257.8|30372.7|30260.7|30372.7|30260.7|30369.8|30257.8|24
1652641680000|2022-05-15 19:08:00|30371.8|30259.8|30370|30258|30372.5|30260.5|30370|30258|21
1652641690000|2022-05-15 19:08:10|30369.9|30257.9|30365.1|30253.1|30369.9|30257.9|30364.9|30252.9|25
1652641700000|2022-05-15 19:08:20|30364.5|30252.5|30367.8|30255.8|30367.8|30255.8|30358.3|30246.3|20
1652641710000|2022-05-15 19:08:30|30368.1|30256.1|30364.2|30252.2|30368.5|30256.5|30363.9|30251.9|13
1652641720000|2022-05-15 19:08:40|30363.9|30251.9|30365|30253|30367.1|30255.1|30363.7|30251.7|29
1652641730000|2022-05-15 19:08:50|30365.1|30253.1|30366.1|30254.1|30366.1|30254.1|30363.9|30251.9|19
1652641740000|2022-05-15 19:09:00|30366|30254|30337.7|30225.7|30366|30254|30337.7|30225.7|22
1652641750000|2022-05-15 19:09:10|30336.8|30224.8|30336.7|30224.7|30338.2|30226.2|30331.5|30219.5|30
1652641760000|2022-05-15 19:09:20|30338.1|30226.1|30314.3|30202.3|30338.3|30226.3|30309.5|30197.5|29
1652641770000|2022-05-15 19:09:30|30317.7|30205.7|30307.8|30195.8|30322.3|30210.3|30307.6|30195.6|26
1652641780000|2022-05-15 19:09:40|30307.5|30195.5|30307.5|30195.5|30309.3|30197.3|30306.5|30194.5|16
1652641790000|2022-05-15 19:09:50|30307.7|30195.7|30294.6|30182.6|30307.7|30195.7|30294.6|30182.6|24
1652641800000|2022-05-15 19:10:00|30294.5|30182.5|30305.4|30193.4|30306.3|30194.3|30293.3|30181.3|27
1652641810000|2022-05-15 19:10:10|30305.5|30193.5|30298.2|30186.2|30305.6|30193.6|30298.2|30186.2|22
1652641820000|2022-05-15 19:10:20|30297.8|30185.8|30295.5|30183.5|30298.1|30186.1|30292.6|30180.6|32
1652641830000|2022-05-15 19:10:30|30295.7|30183.7|30296.9|30184.9|30297.7|30185.7|30295.7|30183.7|22
1652641840000|2022-05-15 19:10:40|30296.7|30184.7|30291.8|30179.8|30296.8|30184.8|30291.8|30179.8|26
1652641850000|2022-05-15 19:10:50|30291.6|30179.6|30286.9|30174.9|30295.4|30183.4|30286.9|30174.9|26
1652641860000|2022-05-15 19:11:00|30287.6|30175.6|30278.9|30166.9|30288.4|30176.4|30278.7|30166.7|23
1652641870000|2022-05-15 19:11:10|30276.5|30164.5|30272.6|30160.6|30277.6|30165.6|30272|30160|24
1652641880000|2022-05-15 19:11:20|30272.3|30160.3|30276.6|30164.6|30277.4|30165.4|30272.3|30160.3|22
1652641890000|2022-05-15 19:11:30|30276.7|30164.7|30277.9|30165.9|30278|30166|30275.6|30163.6|23
1652641900000|2022-05-15 19:11:40|30278.4|30166.4|30280.8|30168.8|30288|30176|30278.4|30166.4|30
1652641910000|2022-05-15 19:11:50|30278.5|30166.5|30274.8|30162.8|30278.5|30166.5|30271|30159|24
1652641920000|2022-05-15 19:12:00|30274.7|30162.7|30274.5|30162.5|30276|30164|30274.3|30162.3|26
1652641930000|2022-05-15 19:12:10|30274.4|30162.4|30271.5|30159.5|30274.8|30162.8|30271.2|30159.2|19
1652641940000|2022-05-15 19:12:20|30271.3|30159.3|30272.8|30160.8|30272.8|30160.8|30270.9|30158.9|22
1652641950000|2022-05-15 19:12:30|30272.9|30160.9|30266|30154|30278.2|30166.2|30266|30154|29
1652641960000|2022-05-15 19:12:40|30265.8|30153.8|30264.8|30152.8|30267.4|30155.4|30263.7|30151.7|28
1652641970000|2022-05-15 19:12:50|30264.9|30152.9|30266.2|30154.2|30267.7|30155.7|30262.9|30150.9|29
1652641980000|2022-05-15 19:13:00|30266.3|30154.3|30259.1|30147.1|30266.3|30154.3|30257.9|30145.9|25
1652641990000|2022-05-15 19:13:10|30257.9|30145.9|30234.2|30122.2|30257.9|30145.9|30225.2|30113.2|27
1652642000000|2022-05-15 19:13:20|30235.1|30123.1|30236.2|30124.2|30237.8|30125.8|30234.3|30122.3|32
1652642010000|2022-05-15 19:13:30|30236.1|30124.1|30240.4|30128.4|30240.4|30128.4|30235.6|30123.6|25
1652642020000|2022-05-15 19:13:40|30241.4|30129.4|30242|30130|30246|30134|30240.9|30128.9|29
1652642030000|2022-05-15 19:13:50|30240.7|30128.7|30241.6|30129.6|30245.5|30133.5|30239.4|30127.4|28
1652642040000|2022-05-15 19:14:00|30241.5|30129.5|30254.6|30142.6|30255.6|30143.6|30241.5|30129.5|34
1652642050000|2022-05-15 19:14:10|30255.1|30143.1|30248.7|30136.7|30255.1|30143.1|30244.9|30132.9|33
1652642060000|2022-05-15 19:14:20|30248.5|30136.5|30255|30143|30257.7|30145.7|30248|30136|26
1652642070000|2022-05-15 19:14:30|30254.4|30142.4|30254.4|30142.4|30254.7|30142.7|30247.7|30135.7|23
1652642080000|2022-05-15 19:14:40|30254.6|30142.6|30261.2|30149.2|30261.3|30149.3|30254.3|30142.3|21
1652642090000|2022-05-15 19:14:50|30261.1|30149.1|30256.3|30144.3|30262.1|30150.1|30255.5|30143.5|32
1652642100000|2022-05-15 19:15:00|30256.4|30144.4|30254.2|30142.2|30257|30145|30253.4|30141.4|24
1652642110000|2022-05-15 19:15:10|30254.7|30142.7|30259.7|30147.7|30261.3|30149.3|30254.7|30142.7|28
1652642120000|2022-05-15 19:15:20|30259.3|30147.3|30257.5|30145.5|30261|30149|30257.5|30145.5|30
1652642130000|2022-05-15 19:15:30|30257.2|30145.2|30245.9|30133.9|30257.2|30145.2|30245.9|30133.9|27
1652642140000|2022-05-15 19:15:40|30245.5|30133.5|30229.8|30117.8|30245.5|30133.5|30229.8|30117.8|27
1652642150000|2022-05-15 19:15:50|30230.4|30118.4|30229|30117|30230.4|30118.4|30227|30115|23
1652642160000|2022-05-15 19:16:00|30227.9|30115.9|30226.3|30114.3|30239.3|30127.3|30222.1|30110.1|31
1652642170000|2022-05-15 19:16:10|30226.4|30114.4|30232.2|30120.2|30233.4|30121.4|30226.4|30114.4|33
1652642180000|2022-05-15 19:16:20|30232.3|30120.3|30227.1|30115.1|30232.4|30120.4|30225.9|30113.9|31
1652642190000|2022-05-15 19:16:30|30227.6|30115.6|30238.9|30126.9|30238.9|30126.9|30227.6|30115.6|25
1652642200000|2022-05-15 19:16:40|30239.4|30127.4|30247|30135|30247.9|30135.9|30239.4|30127.4|34
1652642210000|2022-05-15 19:16:50|30247.6|30135.6|30244.3|30132.3|30247.7|30135.7|30243.3|30131.3|21
1652642220000|2022-05-15 19:17:00|30244.4|30132.4|30244.9|30132.9|30245.7|30133.7|30243.9|30131.9|12
1652642230000|2022-05-15 19:17:10|30244.8|30132.8|30249.6|30137.6|30256.7|30144.7|30244.8|30132.8|25
1652642240000|2022-05-15 19:17:20|30249.7|30137.7|30252.4|30140.4|30258.6|30146.6|30249.7|30137.7|33
1652642250000|2022-05-15 19:17:30|30252.3|30140.3|30254.1|30142.1|30254.5|30142.5|30252.3|30140.3|21
1652642260000|2022-05-15 19:17:40|30254.2|30142.2|30256.9|30144.9|30258.7|30146.7|30246.8|30134.8|26
1652642270000|2022-05-15 19:17:50|30255.5|30143.5|30262.6|30150.6|30264|30152|30249.8|30137.8|38
1652642280000|2022-05-15 19:18:00|30262.8|30150.8|30257.6|30145.6|30262.8|30150.8|30252.8|30140.8|24
1652642290000|2022-05-15 19:18:10|30258|30146|30256.3|30144.3|30258.1|30146.1|30256.2|30144.2|24
1652642300000|2022-05-15 19:18:20|30254.1|30142.1|30256.1|30144.1|30256.1|30144.1|30252.5|30140.5|20
1652642310000|2022-05-15 19:18:30|30255.9|30143.9|30257.4|30145.4|30257.5|30145.5|30255.8|30143.8|21
1652642320000|2022-05-15 19:18:40|30257.5|30145.5|30259|30147|30265.1|30153.1|30257.5|30145.5|24
1652642330000|2022-05-15 19:18:50|30260.5|30148.5|30258.7|30146.7|30263.5|30151.5|30258.1|30146.1|28
1652642340000|2022-05-15 19:19:00|30258.1|30146.1|30263.2|30151.2|30263.6|30151.6|30257.7|30145.7|24
1652642350000|2022-05-15 19:19:10|30262.8|30150.8|30259.6|30147.6|30262.8|30150.8|30258.3|30146.3|20
1652642360000|2022-05-15 19:19:20|30259.5|30147.5|30262.4|30150.4|30262.4|30150.4|30257.5|30145.5|26
1652642370000|2022-05-15 19:19:30|30263.9|30151.9|30271.9|30159.9|30271.9|30159.9|30263.9|30151.9|31
1652642380000|2022-05-15 19:19:40|30271.7|30159.7|30273.3|30161.3|30275.5|30163.5|30271.1|30159.1|27
1652642390000|2022-05-15 19:19:50|30273.4|30161.4|30281.5|30169.5|30286.5|30174.5|30272.3|30160.3|27
1652642400000|2022-05-15 19:20:00|30280.7|30168.7|30279|30167|30281.3|30169.3|30278.8|30166.8|24
1652642410000|2022-05-15 19:20:10|30279.1|30167.1|30281.3|30169.3|30281.3|30169.3|30278.9|30166.9|9
1652642420000|2022-05-15 19:20:20|30281.5|30169.5|30279|30167|30281.5|30169.5|30279|30167|6
1652642430000|2022-05-15 19:20:30|30278.9|30166.9|30278.3|30166.3|30278.9|30166.9|30278.1|30166.1|12
1652642440000|2022-05-15 19:20:40|30278.1|30166.1|30274.3|30162.3|30278.1|30166.1|30274.3|30162.3|15
1652642450000|2022-05-15 19:20:50|30272.6|30160.6|30273.9|30161.9|30273.9|30161.9|30272.5|30160.5|26
1652642460000|2022-05-15 19:21:00|30274.8|30162.8|30279|30167|30280.1|30168.1|30274.8|30162.8|27
1652642470000|2022-05-15 19:21:10|30278.9|30166.9|30283.4|30171.4|30283.4|30171.4|30278.5|30166.5|27
1652642480000|2022-05-15 19:21:20|30283.7|30171.7|30283.3|30171.3|30285.9|30173.9|30282.7|30170.7|26
1652642490000|2022-05-15 19:21:30|30284.1|30172.1|30282.8|30170.8|30285.3|30173.3|30282.8|30170.8|16
1652642500000|2022-05-15 19:21:40|30282.7|30170.7|30282.7|30170.7|30282.7|30170.7|30282.7|30170.7|1
1652642510000|2022-05-15 19:21:50|30282.6|30170.6|30279.7|30167.7|30283|30171|30279.4|30167.4|10
1652642520000|2022-05-15 19:22:00|30279.8|30167.8|30278.8|30166.8|30280.3|30168.3|30278.3|30166.3|12
1652642530000|2022-05-15 19:22:10|30278.7|30166.7|30278|30166|30278.7|30166.7|30276.9|30164.9|11
1652642540000|2022-05-15 19:22:20|30278.1|30166.1|30274.9|30162.9|30278.3|30166.3|30271.8|30159.8|15
1652642550000|2022-05-15 19:22:30|30274.6|30162.6|30268.9|30156.9|30274.9|30162.9|30267.8|30155.8|22
1652642560000|2022-05-15 19:22:40|30267.4|30155.4|30264.7|30152.7|30267.8|30155.8|30264.4|30152.4|19
1652642570000|2022-05-15 19:22:50|30263.8|30151.8|30259.4|30147.4|30263.8|30151.8|30258.7|30146.7|25
1652642580000|2022-05-15 19:23:00|30259.5|30147.5|30257.6|30145.6|30262.6|30150.6|30257.4|30145.4|26
1652642590000|2022-05-15 19:23:10|30257.4|30145.4|30254|30142|30257.7|30145.7|30254|30142|19
1652642600000|2022-05-15 19:23:20|30253.8|30141.8|30254.6|30142.6|30254.6|30142.6|30253.3|30141.3|10
1652642610000|2022-05-15 19:23:30|30254.9|30142.9|30257.4|30145.4|30259.6|30147.6|30254.8|30142.8|30
1652642620000|2022-05-15 19:23:40|30257.6|30145.6|30257.1|30145.1|30258.4|30146.4|30256.9|30144.9|14
1652642630000|2022-05-15 19:23:50|30257.2|30145.2|30270.9|30158.9|30270.9|30158.9|30257.1|30145.1|28
1652642640000|2022-05-15 19:24:00|30270.8|30158.8|30273.3|30161.3|30273.8|30161.8|30270.8|30158.8|28
1652642650000|2022-05-15 19:24:10|30272.3|30160.3|30274.3|30162.3|30274.4|30162.4|30271.5|30159.5|25
1652642660000|2022-05-15 19:24:20|30274.4|30162.4|30277|30165|30277.7|30165.7|30274.4|30162.4|25
1652642670000|2022-05-15 19:24:30|30276.9|30164.9|30276.4|30164.4|30276.9|30164.9|30275.4|30163.4|21
1652642680000|2022-05-15 19:24:40|30276.5|30164.5|30276.4|30164.4|30276.6|30164.6|30276.4|30164.4|5
1652642690000|2022-05-15 19:24:50|30276.3|30164.3|30276.4|30164.4|30276.6|30164.6|30276.3|30164.3|9
1652642700000|2022-05-15 19:25:00|30276.3|30164.3|30262.9|30150.9|30276.3|30164.3|30259.6|30147.6|26
1652642710000|2022-05-15 19:25:10|30262.8|30150.8|30265.7|30153.7|30267.5|30155.5|30261|30149|31
1652642720000|2022-05-15 19:25:20|30266|30154|30266.7|30154.7|30268.7|30156.7|30266|30154|17
1652642730000|2022-05-15 19:25:30|30266.8|30154.8|30263.5|30151.5|30266.8|30154.8|30263.4|30151.4|21
1652642740000|2022-05-15 19:25:40|30263.4|30151.4|30262.6|30150.6|30263.5|30151.5|30262.6|30150.6|20
1652642750000|2022-05-15 19:25:50|30262.3|30150.3|30257.2|30145.2|30262.3|30150.3|30257|30145|17
1652642760000|2022-05-15 19:26:00|30255.7|30143.7|30254.3|30142.3|30256.3|30144.3|30254.3|30142.3|16
1652642770000|2022-05-15 19:26:10|30254.5|30142.5|30253.6|30141.6|30254.6|30142.6|30251.8|30139.8|21
1652642780000|2022-05-15 19:26:20|30252.9|30140.9|30254.5|30142.5|30254.8|30142.8|30252.9|30140.9|24
1652642790000|2022-05-15 19:26:30|30254.6|30142.6|30253.7|30141.7|30255|30143|30253.7|30141.7|11
1652642800000|2022-05-15 19:26:40|30253.8|30141.8|30254.9|30142.9|30254.9|30142.9|30253.7|30141.7|21
1652642810000|2022-05-15 19:26:50|30255|30143|30259.6|30147.6|30259.6|30147.6|30255|30143|20
1652642820000|2022-05-15 19:27:00|30261.5|30149.5|30261.2|30149.2|30263.8|30151.8|30258.4|30146.4|34
1652642830000|2022-05-15 19:27:10|30261.1|30149.1|30270.6|30158.6|30270.6|30158.6|30261.1|30149.1|21
1652642840000|2022-05-15 19:27:20|30271.6|30159.6|30276.7|30164.7|30277|30165|30271.6|30159.6|30
1652642850000|2022-05-15 19:27:30|30276.3|30164.3|30276.4|30164.4|30276.8|30164.8|30275.8|30163.8|19
1652642860000|2022-05-15 19:27:40|30275.8|30163.8|30276|30164|30276.7|30164.7|30275.3|30163.3|24
1652642870000|2022-05-15 19:27:50|30276.1|30164.1|30268.2|30156.2|30279.6|30167.6|30267|30155|29
1652642880000|2022-05-15 19:28:00|30268.8|30156.8|30262.4|30150.4|30268.8|30156.8|30260.3|30148.3|18
1652642890000|2022-05-15 19:28:10|30262.6|30150.6|30258.8|30146.8|30264.7|30152.7|30258.8|30146.8|26
1652642900000|2022-05-15 19:28:20|30256.8|30144.8|30256.5|30144.5|30257|30145|30253.7|30141.7|23
1652642910000|2022-05-15 19:28:30|30256.6|30144.6|30255.8|30143.8|30258.5|30146.5|30254.8|30142.8|31
1652642920000|2022-05-15 19:28:40|30255.1|30143.1|30243.8|30131.8|30255.8|30143.8|30243.8|30131.8|26
1652642930000|2022-05-15 19:28:50|30243.5|30131.5|30238.3|30126.3|30243.5|30131.5|30238.3|30126.3|18
1652642940000|2022-05-15 19:29:00|30233.1|30121.1|30225.4|30113.4|30235.8|30123.8|30225.3|30113.3|29
1652642950000|2022-05-15 19:29:10|30225.2|30113.2|30233.9|30121.9|30238.6|30126.6|30225.2|30113.2|30
1652642960000|2022-05-15 19:29:20|30232.8|30120.8|30224.9|30112.9|30232.8|30120.8|30223.7|30111.7|28
1652642970000|2022-05-15 19:29:30|30224.5|30112.5|30238.3|30096.3|30238.3|30116.1|30222.9|30095.9|22
1652642980000|2022-05-15 19:29:40|30238.4|30096.4|30236.9|30094.9|30238.4|30096.4|30236.8|30094.8|11
1652642990000|2022-05-15 19:29:50|30237.3|30095.3|30246.1|30104.1|30246.7|30104.7|30236.9|30094.9|27
1652643000000|2022-05-15 19:30:00|30245.5|30103.5|30253.2|30111.2|30253.2|30111.2|30239.6|30097.6|31
1652643010000|2022-05-15 19:30:10|30253.5|30111.5|30252.5|30110.5|30253.9|30111.9|30249.8|30107.8|26
1652643020000|2022-05-15 19:30:20|30252.4|30110.4|30253|30111|30253|30111|30251.9|30109.9|25
1652643030000|2022-05-15 19:30:30|30252.8|30110.8|30254.2|30112.2|30255.3|30113.3|30252.2|30110.2|23
1652643040000|2022-05-15 19:30:40|30254.9|30112.9|30258.4|30116.4|30258.7|30116.7|30254.4|30112.4|20
1652643050000|2022-05-15 19:30:50|30258.6|30116.6|30255.6|30113.6|30258.7|30116.7|30255.4|30113.4|20
1652643060000|2022-05-15 19:31:00|30253.6|30111.6|30248.5|30106.5|30254.9|30112.9|30247.2|30105.2|32
1652643070000|2022-05-15 19:31:10|30248.6|30106.6|30255.2|30113.2|30255.2|30113.2|30248.6|30106.6|18
1652643080000|2022-05-15 19:31:20|30256.1|30114.1|30268.5|30126.5|30271.7|30129.7|30256.1|30114.1|27
1652643090000|2022-05-15 19:31:30|30271.9|30129.9|30290.6|30148.6|30290.6|30148.6|30271.5|30129.5|28
1652643100000|2022-05-15 19:31:40|30290.8|30148.8|30287.5|30145.5|30292.5|30150.5|30284|30142|32
1652643110000|2022-05-15 19:31:50|30287.6|30145.6|30288.6|30146.6|30294.5|30152.5|30287.6|30145.6|27
1652643120000|2022-05-15 19:32:00|30289.9|30147.9|30297.8|30155.8|30297.8|30155.8|30289.3|30147.3|30
1652643130000|2022-05-15 19:32:10|30298.3|30156.3|30330.7|30188.7|30330.7|30188.7|30298.3|30156.3|28
1652643140000|2022-05-15 19:32:20|30330.4|30188.4|30353.3|30211.3|30353.9|30211.9|30329.8|30187.8|39
1652643150000|2022-05-15 19:32:30|30353.6|30211.6|30363.1|30221.1|30363.8|30221.8|30353.6|30211.6|30
1652643160000|2022-05-15 19:32:40|30363.2|30221.2|30367.6|30225.6|30368.1|30226.1|30362.8|30220.8|29
1652643170000|2022-05-15 19:32:50|30367.5|30225.5|30351.5|30209.5|30370.8|30228.8|30351.5|30209.5|30
1652643180000|2022-05-15 19:33:00|30351.6|30209.6|30350.1|30208.1|30353.9|30211.9|30345.7|30203.7|28
1652643190000|2022-05-15 19:33:10|30347|30205|30335.7|30193.7|30347|30205|30335.7|30193.7|29
1652643200000|2022-05-15 19:33:20|30335.8|30193.8|30335.8|30193.8|30337.1|30195.1|30332.8|30190.8|26
1652643210000|2022-05-15 19:33:30|30336|30194|30327.3|30185.3|30336.5|30194.5|30327.3|30185.3|18
1652643220000|2022-05-15 19:33:40|30327.4|30185.4|30321.2|30179.2|30327.7|30185.7|30319.1|30177.1|25
1652643230000|2022-05-15 19:33:50|30321.1|30179.1|30316.6|30174.6|30322|30180|30314.1|30172.1|30
1652643240000|2022-05-15 19:34:00|30316.8|30174.8|30321.6|30179.6|30323.3|30181.3|30314.3|30172.3|22
1652643250000|2022-05-15 19:34:10|30321.1|30179.1|30324.5|30182.5|30331.7|30189.7|30321.1|30179.1|33
1652643260000|2022-05-15 19:34:20|30324.7|30182.7|30331.2|30189.2|30331.2|30189.2|30324.7|30182.7|25
1652643270000|2022-05-15 19:34:30|30331.8|30189.8|30332.7|30190.7|30334|30192|30331.8|30189.8|21
1652643280000|2022-05-15 19:34:40|30332.9|30190.9|30331.9|30189.9|30334.2|30192.2|30331.5|30189.5|22
1652643290000|2022-05-15 19:34:50|30331.8|30189.8|30336.5|30194.5|30336.5|30194.5|30331.7|30189.7|18
1652643300000|2022-05-15 19:35:00|30336.4|30194.4|30337|30195|30337.3|30195.3|30334.9|30192.9|30
1652643310000|2022-05-15 19:35:10|30337.3|30195.3|30330.7|30188.7|30341.1|30199.1|30330.7|30188.7|37
1652643320000|2022-05-15 19:35:20|30331.8|30189.8|30333.9|30191.9|30336.5|30194.5|30331.8|30189.8|33
1652643330000|2022-05-15 19:35:30|30334.4|30192.4|30336.5|30194.5|30340.7|30198.7|30334.4|30192.4|32
1652643340000|2022-05-15 19:35:40|30336.4|30194.4|30343.5|30201.5|30343.6|30201.6|30336.4|30194.4|26
1652643350000|2022-05-15 19:35:50|30343.6|30201.6|30353.1|30211.1|30353.4|30211.4|30343.6|30201.6|32
1652643360000|2022-05-15 19:36:00|30352.7|30210.7|30344.3|30202.3|30353.6|30211.6|30344.3|30202.3|35
1652643370000|2022-05-15 19:36:10|30344|30202|30349.6|30207.6|30351|30209|30341.7|30199.7|32
1652643380000|2022-05-15 19:36:20|30350.1|30208.1|30354.5|30212.5|30354.9|30212.9|30350.1|30208.1|21
1652643390000|2022-05-15 19:36:30|30354.8|30212.8|30354|30212|30355.6|30213.6|30349.3|30207.3|25
1652643400000|2022-05-15 19:36:40|30354.3|30212.3|30364|30222|30364.8|30222.8|30354.2|30212.2|23
1652643410000|2022-05-15 19:36:50|30365.2|30223.2|30364.4|30222.4|30366.2|30224.2|30361.7|30219.7|25
1652643420000|2022-05-15 19:37:00|30364.3|30222.3|30356.2|30214.2|30364.3|30222.3|30353.7|30211.7|32
1652643430000|2022-05-15 19:37:10|30356.1|30214.1|30348.9|30206.9|30361|30219|30348.9|30206.9|36
1652643440000|2022-05-15 19:37:20|30347.4|30205.4|30355.9|30213.9|30355.9|30213.9|30346.1|30204.1|31
1652643450000|2022-05-15 19:37:30|30356.3|30214.3|30355.3|30213.3|30356.6|30214.6|30354.3|30212.3|23
1652643460000|2022-05-15 19:37:40|30355.2|30213.2|30350.6|30208.6|30355.2|30213.2|30349.3|30207.3|25
1652643470000|2022-05-15 19:37:50|30350.9|30208.9|30351.6|30209.6|30352.4|30210.4|30350|30208|19
1652643480000|2022-05-15 19:38:00|30351.7|30209.7|30348.3|30206.3|30354.4|30212.4|30348.3|30206.3|37
1652643490000|2022-05-15 19:38:10|30347.1|30205.1|30338.7|30196.7|30348.5|30206.5|30338.7|30196.7|28
1652643500000|2022-05-15 19:38:20|30339.1|30197.1|30341.8|30199.8|30342.2|30200.2|30338.2|30196.2|20
1652643510000|2022-05-15 19:38:30|30342.3|30200.3|30342.3|30200.3|30343.2|30201.2|30341.7|30199.7|10
1652643520000|2022-05-15 19:38:40|30342.2|30200.2|30339|30197|30343.1|30201.1|30339|30197|25
1652643530000|2022-05-15 19:38:50|30339.2|30197.2|30346.3|30204.3|30346.6|30204.6|30338.6|30196.6|30
1652643540000|2022-05-15 19:39:00|30346.2|30204.2|30354.3|30212.3|30354.3|30212.3|30344.5|30202.5|21
1652643550000|2022-05-15 19:39:10|30355|30213|30356.1|30214.1|30356.6|30214.6|30352.9|30210.9|29
1652643560000|2022-05-15 19:39:20|30356.4|30214.4|30361.7|30219.7|30361.7|30219.7|30354.5|30212.5|26
1652643570000|2022-05-15 19:39:30|30362|30220|30365.7|30223.7|30366.4|30224.4|30361.9|30219.9|26
1652643580000|2022-05-15 19:39:40|30365.8|30223.8|30360|30218|30373|30231|30357.2|30215.2|33
1652643590000|2022-05-15 19:39:50|30358.5|30216.5|30358.1|30216.1|30361.2|30219.2|30357.9|30215.9|20
1652643600000|2022-05-15 19:40:00|30358.6|30216.6|30353.3|30211.3|30358.8|30216.8|30350.4|30208.4|25
1652643610000|2022-05-15 19:40:10|30353.4|30211.4|30355.9|30213.9|30355.9|30213.9|30349.2|30207.2|27
1652643620000|2022-05-15 19:40:20|30355.8|30213.8|30359|30217|30364.4|30222.4|30355.7|30213.7|32
1652643630000|2022-05-15 19:40:30|30359.7|30217.7|30365.3|30223.3|30369.7|30227.7|30358.9|30216.9|35
1652643640000|2022-05-15 19:40:40|30365.2|30223.2|30366.9|30224.9|30370.2|30228.2|30365.2|30223.2|24
1652643650000|2022-05-15 19:40:50|30364.2|30222.2|30364|30222|30368.2|30226.2|30363.3|30221.3|30
1652643660000|2022-05-15 19:41:00|30365.5|30223.5|30358.6|30216.6|30365.6|30223.6|30357.5|30215.5|29
1652643670000|2022-05-15 19:41:10|30358.4|30216.4|30363.1|30221.1|30363.1|30221.1|30354.4|30212.4|26
1652643680000|2022-05-15 19:41:20|30364.3|30222.3|30364|30222|30369.6|30227.6|30362.6|30220.6|28
1652643690000|2022-05-15 19:41:30|30363.8|30221.8|30354.7|30212.7|30363.8|30221.8|30354.2|30212.2|23
1652643700000|2022-05-15 19:41:40|30355.6|30213.6|30352|30210|30359|30217|30352|30210|28
1652643710000|2022-05-15 19:41:50|30351.8|30209.8|30349.2|30207.2|30352|30210|30349.2|30207.2|5
1652643720000|2022-05-15 19:42:00|30347.5|30205.5|30338.7|30196.7|30347.5|30205.5|30338.5|30196.5|25
1652643730000|2022-05-15 19:42:10|30339.4|30197.4|30342.2|30200.2|30343.1|30201.1|30339.4|30197.4|17
1652643740000|2022-05-15 19:42:20|30345.3|30203.3|30346.5|30204.5|30347.2|30205.2|30345.3|30203.3|19
1652643750000|2022-05-15 19:42:30|30346.3|30204.3|30344.4|30202.4|30346.8|30204.8|30342.9|30200.9|22
1652643760000|2022-05-15 19:42:40|30344.1|30202.1|30349|30207|30349|30207|30343.4|30201.4|19
1652643770000|2022-05-15 19:42:50|30347.2|30205.2|30344.6|30202.6|30349.5|30207.5|30344.2|30202.2|24
1652643780000|2022-05-15 19:43:00|30344.5|30202.5|30344.8|30202.8|30345.1|30203.1|30343.1|30201.1|15
1652643790000|2022-05-15 19:43:10|30344.9|30202.9|30371.2|30229.2|30371.2|30229.2|30344.9|30202.9|35
1652643800000|2022-05-15 19:43:20|30371|30229|30390.9|30248.9|30406.8|30264.8|30370.9|30228.9|38
1652643810000|2022-05-15 19:43:30|30387.7|30245.7|30389.2|30247.2|30390|30248|30381.8|30239.8|31
1652643820000|2022-05-15 19:43:40|30389.3|30247.3|30389.4|30247.4|30393|30251|30385.6|30243.6|34
1652643830000|2022-05-15 19:43:50|30388.3|30246.3|30387.3|30245.3|30388.3|30246.3|30385.6|30243.6|16
1652643840000|2022-05-15 19:44:00|30386.7|30244.7|30390.8|30248.8|30392.4|30250.4|30384.2|30242.2|27
1652643850000|2022-05-15 19:44:10|30391.7|30249.7|30388.2|30246.2|30391.7|30249.7|30386.9|30244.9|22
1652643860000|2022-05-15 19:44:20|30388.6|30246.6|30376|30234|30388.7|30246.7|30374.6|30232.6|26
1652643870000|2022-05-15 19:44:30|30375.5|30233.5|30382.5|30240.5|30383.5|30241.5|30375.4|30233.4|28
1652643880000|2022-05-15 19:44:40|30382.4|30240.4|30379.7|30237.7|30382.4|30240.4|30375.3|30233.3|23
1652643890000|2022-05-15 19:44:50|30377.9|30235.9|30383.9|30241.9|30385|30243|30374.7|30232.7|29
1652643900000|2022-05-15 19:45:00|30381.7|30239.7|30382.6|30240.6|30386|30244|30381.1|30239.1|27
1652643910000|2022-05-15 19:45:10|30382.5|30240.5|30393|30251|30393.5|30251.5|30381.2|30239.2|30
1652643920000|2022-05-15 19:45:20|30393.3|30251.3|30404.7|30262.7|30405|30263|30392.2|30250.2|31
1652643930000|2022-05-15 19:45:30|30404.9|30262.9|30409.7|30267.7|30413.4|30271.4|30404.8|30262.8|31
1652643940000|2022-05-15 19:45:40|30410.8|30268.8|30413.2|30271.2|30419.6|30277.6|30410.8|30268.8|35
1652643950000|2022-05-15 19:45:50|30412.9|30270.9|30418.4|30276.4|30419.1|30277.1|30411.7|30269.7|31
1652643960000|2022-05-15 19:46:00|30418.6|30276.6|30416.8|30274.8|30418.8|30276.8|30411.1|30269.1|34
1652643970000|2022-05-15 19:46:10|30417.3|30275.3|30422|30280|30422.2|30280.2|30414.6|30272.6|30
1652643980000|2022-05-15 19:46:20|30421.6|30279.6|30436.6|30294.6|30438.1|30296.1|30421.6|30279.6|24
1652643990000|2022-05-15 19:46:30|30436.7|30294.7|30442.7|30300.7|30443.2|30301.2|30436.6|30294.6|31
1652644000000|2022-05-15 19:46:40|30442.8|30300.8|30527.4|30385.4|30527.5|30385.5|30442.7|30300.7|35
1652644010000|2022-05-15 19:46:50|30527.3|30385.3|30474.5|30332.5|30527.4|30385.4|30472.9|30330.9|37
1652644020000|2022-05-15 19:47:00|30471.2|30329.2|30458|30316|30471.2|30329.2|30456.9|30314.9|32
1652644030000|2022-05-15 19:47:10|30457.9|30315.9|30452.2|30310.2|30469.9|30327.9|30452.2|30310.2|33
1652644040000|2022-05-15 19:47:20|30450.1|30308.1|30444.9|30302.9|30456.1|30314.1|30444.8|30302.8|31
1652644050000|2022-05-15 19:47:30|30444.8|30302.8|30431.6|30289.6|30444.8|30302.8|30430.7|30288.7|27
1652644060000|2022-05-15 19:47:40|30432.2|30290.2|30431.7|30289.7|30432.2|30290.2|30430.8|30288.8|8
1652644070000|2022-05-15 19:47:50|30431.6|30289.6|30432.3|30290.3|30432.3|30290.3|30426.1|30284.1|24
1652644080000|2022-05-15 19:48:00|30433|30291|30434.4|30292.4|30442|30300|30430.7|30288.7|28
1652644090000|2022-05-15 19:48:10|30434.3|30292.3|30421.1|30279.1|30434.3|30292.3|30419.8|30277.8|24
1652644100000|2022-05-15 19:48:20|30420.7|30278.7|30422.7|30280.7|30422.9|30280.9|30419.1|30277.1|20
1652644110000|2022-05-15 19:48:30|30422.6|30280.6|30420.7|30278.7|30422.7|30280.7|30420.4|30278.4|18
1652644120000|2022-05-15 19:48:40|30420.9|30278.9|30420.5|30278.5|30421.8|30279.8|30412.2|30270.2|24
1652644130000|2022-05-15 19:48:50|30420.7|30278.7|30426.2|30284.2|30426.2|30284.2|30419.4|30277.4|18
1652644140000|2022-05-15 19:49:00|30425.5|30283.5|30416.7|30274.7|30426.2|30284.2|30415.3|30273.3|21
1652644150000|2022-05-15 19:49:10|30416.8|30274.8|30418.8|30276.8|30419.9|30277.9|30416.1|30274.1|16
1652644160000|2022-05-15 19:49:20|30419|30277|30420.7|30278.7|30420.7|30278.7|30416.5|30274.5|14
1652644170000|2022-05-15 19:49:30|30421.3|30279.3|30420.8|30278.8|30421.8|30279.8|30419.4|30277.4|13
1652644180000|2022-05-15 19:49:40|30421.8|30279.8|30417.9|30275.9|30423.3|30281.3|30417.9|30275.9|15
1652644190000|2022-05-15 19:49:50|30419.1|30277.1|30418.4|30276.4|30421.6|30279.6|30418.2|30276.2|17
1652644200000|2022-05-15 19:50:00|30417.3|30275.3|30416.8|30274.8|30418.8|30276.8|30416.8|30274.8|14
1652644210000|2022-05-15 19:50:10|30416.4|30274.4|30414.9|30272.9|30419.2|30277.2|30414.9|30272.9|12
1652644220000|2022-05-15 19:50:20|30416|30274|30415.3|30273.3|30416.4|30274.4|30414.6|30272.6|17
1652644230000|2022-05-15 19:50:30|30415.2|30273.2|30416.5|30274.5|30416.5|30274.5|30413.4|30271.4|12
1652644240000|2022-05-15 19:50:40|30416.7|30274.7|30418.4|30276.4|30418.9|30276.9|30414.5|30272.5|15
1652644250000|2022-05-15 19:50:50|30418.8|30276.8|30418.3|30276.3|30418.8|30276.8|30418.3|30276.3|4
1652644260000|2022-05-15 19:51:00|30418.8|30276.8|30415.4|30273.4|30418.8|30276.8|30415.4|30273.4|9
1652644270000|2022-05-15 19:51:10|30419.9|30277.9|30422.9|30280.9|30424.3|30282.3|30418.6|30276.6|22
1652644280000|2022-05-15 19:51:20|30422.7|30280.7|30423.1|30281.1|30423.1|30281.1|30422.5|30280.5|15
1652644290000|2022-05-15 19:51:30|30422.7|30280.7|30421.9|30279.9|30422.7|30280.7|30421.1|30279.1|14
1652644300000|2022-05-15 19:51:40|30421.8|30279.8|30423.3|30281.3|30424.9|30282.9|30421.7|30279.7|19
1652644310000|2022-05-15 19:51:50|30423.1|30281.1|30423.6|30281.6|30423.6|30281.6|30422.2|30280.2|17
1652644320000|2022-05-15 19:52:00|30423|30281|30421.2|30279.2|30424.2|30282.2|30421.2|30279.2|24
1652644330000|2022-05-15 19:52:10|30421.1|30279.1|30422|30280|30422.8|30280.8|30421.1|30279.1|10
1652644340000|2022-05-15 19:52:20|30423|30281|30424.2|30282.2|30424.6|30282.6|30423|30281|28
1652644350000|2022-05-15 19:52:30|30423.4|30281.4|30421.3|30279.3|30423.6|30281.6|30420.6|30278.6|21
1652644360000|2022-05-15 19:52:40|30421.5|30279.5|30422.2|30280.2|30422.2|30280.2|30421.1|30279.1|12
1652644370000|2022-05-15 19:52:50|30421.3|30279.3|30419.9|30277.9|30421.8|30279.8|30419.9|30277.9|16
1652644380000|2022-05-15 19:53:00|30419.7|30277.7|30419.7|30277.7|30420.1|30278.1|30419.6|30277.6|7
1652644390000|2022-05-15 19:53:10|30421.2|30279.2|30419.1|30277.1|30421.2|30279.2|30417.2|30275.2|10
1652644400000|2022-05-15 19:53:20|30420.3|30278.3|30420.3|30278.3|30420.3|30278.3|30419|30277|7
1652644410000|2022-05-15 19:53:30|30421.6|30279.6|30418.4|30276.4|30421.6|30279.6|30418.4|30276.4|10
1652644420000|2022-05-15 19:53:40|30418.3|30276.3|30403.3|30261.3|30419.3|30277.3|30403.3|30261.3|20
1652644430000|2022-05-15 19:53:50|30404.3|30262.3|30407.8|30265.8|30408.4|30266.4|30402.4|30260.4|24
1652644440000|2022-05-15 19:54:00|30408.4|30266.4|30419.8|30277.8|30419.9|30277.9|30407.9|30265.9|32
1652644450000|2022-05-15 19:54:10|30419.9|30277.9|30419.1|30277.1|30425.4|30283.4|30418.7|30276.7|24
1652644460000|2022-05-15 19:54:20|30419.2|30277.2|30423.7|30281.7|30423.7|30281.7|30418.8|30276.8|25
1652644470000|2022-05-15 19:54:30|30423.8|30281.8|30423.1|30281.1|30424.4|30282.4|30420.7|30278.7|21
1652644480000|2022-05-15 19:54:40|30422.4|30280.4|30423.3|30281.3|30424.7|30282.7|30419.9|30277.9|27
1652644490000|2022-05-15 19:54:50|30423.2|30281.2|30426.9|30284.9|30427.1|30285.1|30421.6|30279.6|18
1652644500000|2022-05-15 19:55:00|30426.8|30284.8|30419.8|30277.8|30426.9|30284.9|30418.9|30276.9|21
1652644510000|2022-05-15 19:55:10|30420|30278|30427|30285|30427.6|30285.6|30420|30278|22
1652644520000|2022-05-15 19:55:20|30426.9|30284.9|30423.7|30281.7|30428.4|30286.4|30423|30281|27
1652644530000|2022-05-15 19:55:30|30423.8|30281.8|30423.5|30281.5|30425.2|30283.2|30422.5|30280.5|20
1652644540000|2022-05-15 19:55:40|30422.4|30280.4|30425.8|30283.8|30425.8|30283.8|30422|30280|24
1652644550000|2022-05-15 19:55:50|30425.9|30283.9|30425.7|30283.7|30427.4|30285.4|30425.2|30283.2|23
1652644560000|2022-05-15 19:56:00|30425.5|30283.5|30425.3|30283.3|30425.5|30283.5|30425.3|30283.3|14
1652644570000|2022-05-15 19:56:10|30425.2|30283.2|30424.6|30282.6|30425.2|30283.2|30423.6|30281.6|21
1652644580000|2022-05-15 19:56:20|30425.4|30283.4|30423.4|30281.4|30425.4|30283.4|30423.4|30281.4|22
1652644590000|2022-05-15 19:56:30|30423.8|30281.8|30424.2|30282.2|30424.6|30282.6|30423.7|30281.7|16
1652644600000|2022-05-15 19:56:40|30424.6|30282.6|30424.5|30282.5|30424.8|30282.8|30424.5|30282.5|5
1652644610000|2022-05-15 19:56:50|30424.3|30282.3|30423.3|30281.3|30424.4|30282.4|30421.7|30279.7|14
1652644620000|2022-05-15 19:57:00|30422.8|30280.8|30438.6|30296.6|30438.6|30296.6|30422.8|30280.8|24
1652644630000|2022-05-15 19:57:10|30438.8|30296.8|30450.9|30308.9|30456.7|30314.7|30438.8|30296.8|33
1652644640000|2022-05-15 19:57:20|30450.4|30308.4|30450.3|30308.3|30451.9|30309.9|30445.6|30303.6|33
1652644650000|2022-05-15 19:57:30|30450.7|30308.7|30449.8|30307.8|30451.2|30309.2|30445|30303|33
1652644660000|2022-05-15 19:57:40|30450.1|30308.1|30457.2|30315.2|30457.2|30315.2|30447.8|30305.8|28
1652644670000|2022-05-15 19:57:50|30457.8|30315.8|30450.8|30308.8|30458.3|30316.3|30450.8|30308.8|33
1652644680000|2022-05-15 19:58:00|30450.6|30308.6|30443.8|30301.8|30450.9|30308.9|30440.6|30298.6|27
1652644690000|2022-05-15 19:58:10|30444.2|30302.2|30460.7|30318.7|30462.8|30320.8|30436.8|30294.8|35
1652644700000|2022-05-15 19:58:20|30459.8|30317.8|30465.7|30323.7|30466.1|30324.1|30457.3|30315.3|32
1652644710000|2022-05-15 19:58:30|30465.6|30323.6|30468.6|30326.6|30468.6|30326.6|30459|30317|35
1652644720000|2022-05-15 19:58:40|30469.3|30327.3|30488.6|30346.6|30488.6|30346.6|30469.3|30327.3|36
1652644730000|2022-05-15 19:58:50|30488.7|30346.7|30487.2|30345.2|30506.8|30364.8|30481.5|30339.5|37
1652644740000|2022-05-15 19:59:00|30492.7|30350.7|30482.3|30340.3|30499.6|30357.6|30480.3|30338.3|35
1652644750000|2022-05-15 19:59:10|30482.4|30340.4|30488.8|30346.8|30488.8|30346.8|30475|30333|33
1652644760000|2022-05-15 19:59:20|30490.3|30348.3|30498.6|30356.6|30506.3|30364.3|30490.3|30348.3|31
1652644770000|2022-05-15 19:59:30|30498.5|30356.5|30496.8|30354.8|30498.5|30356.5|30485.6|30343.6|25
1652644780000|2022-05-15 19:59:40|30498.3|30356.3|30491.9|30349.9|30498.6|30356.6|30491.9|30349.9|26
1652644790000|2022-05-15 19:59:50|30491.4|30349.4|30492.5|30350.5|30502.5|30360.5|30490.1|30348.1|30
1652644800000|2022-05-15 20:00:00|30492.1|30350.1|30495.2|30353.2|30502.6|30360.6|30491.3|30349.3|33
1652644810000|2022-05-15 20:00:10|30495.6|30353.6|30509.3|30367.3|30512|30370|30495.3|30353.3|35
1652644820000|2022-05-15 20:00:20|30508|30366|30507|30365|30508.6|30366.6|30504.6|30362.6|39
1652644830000|2022-05-15 20:00:30|30504.6|30362.6|30505.6|30363.6|30507.9|30365.9|30504.6|30362.6|34
1652644840000|2022-05-15 20:00:40|30505.8|30363.8|30506.1|30364.1|30507|30365|30501.2|30359.2|29
1652644850000|2022-05-15 20:00:50|30505.2|30363.2|30503.6|30361.6|30507|30365|30502.7|30360.7|25
1652644860000|2022-05-15 20:01:00|30503.9|30361.9|30499.5|30357.5|30503.9|30361.9|30497.9|30355.9|25
1652644870000|2022-05-15 20:01:10|30499.4|30357.4|30476.6|30334.6|30499.4|30357.4|30475.1|30333.1|31
1652644880000|2022-05-15 20:01:20|30475.7|30333.7|30476.4|30334.4|30477|30335|30473.6|30331.6|35
1652644890000|2022-05-15 20:01:30|30475.9|30333.9|30468.1|30326.1|30476.2|30334.2|30466.4|30324.4|30
1652644900000|2022-05-15 20:01:40|30468.3|30326.3|30469.7|30327.7|30470.5|30328.5|30463.4|30321.4|22
1652644910000|2022-05-15 20:01:50|30469.9|30327.9|30469|30327|30473.4|30331.4|30469|30327|33
1652644920000|2022-05-15 20:02:00|30467.2|30325.2|30453.1|30311.1|30467.2|30325.2|30450|30308|31
1652644930000|2022-05-15 20:02:10|30453|30311|30449.1|30307.1|30453|30311|30448.9|30306.9|30
1652644940000|2022-05-15 20:02:20|30448.9|30306.9|30449.5|30307.5|30450.4|30308.4|30433.1|30291.1|29
1652644950000|2022-05-15 20:02:30|30450.4|30308.4|30429.4|30287.4|30453.1|30311.1|30429|30287|29
1652644960000|2022-05-15 20:02:40|30429.9|30287.9|30430.4|30288.4|30432|30290|30422|30280|19
1652644970000|2022-05-15 20:02:50|30429.2|30287.2|30426.8|30284.8|30429.6|30287.6|30419.4|30277.4|30
1652644980000|2022-05-15 20:03:00|30427.6|30285.6|30432.6|30290.6|30432.6|30290.6|30427|30285|34
1652644990000|2022-05-15 20:03:10|30432.4|30290.4|30437.7|30295.7|30439|30297|30430.4|30288.4|28
1652645000000|2022-05-15 20:03:20|30437.8|30295.8|30441.9|30299.9|30442|30300|30433.5|30291.5|24
1652645010000|2022-05-15 20:03:30|30441.8|30299.8|30436.1|30294.1|30441.8|30299.8|30433.2|30291.2|25
1652645020000|2022-05-15 20:03:40|30436|30294|30437.7|30295.7|30442.1|30300.1|30436|30294|26
1652645030000|2022-05-15 20:03:50|30437.3|30295.3|30436.9|30294.9|30438.5|30296.5|30432.7|30290.7|26
1652645040000|2022-05-15 20:04:00|30437.2|30295.2|30432.8|30290.8|30439.7|30297.7|30432.8|30290.8|33
1652645050000|2022-05-15 20:04:10|30433.4|30291.4|30436.4|30294.4|30437.8|30295.8|30433|30291|23
1652645060000|2022-05-15 20:04:20|30436.7|30294.7|30438.3|30296.3|30438.7|30296.7|30436.5|30294.5|28
1652645070000|2022-05-15 20:04:30|30439.9|30297.9|30446.8|30304.8|30446.8|30304.8|30439.6|30297.6|27
1652645080000|2022-05-15 20:04:40|30446.6|30304.6|30448|30306|30450.3|30308.3|30445.3|30303.3|35
1652645090000|2022-05-15 20:04:50|30448.9|30306.9|30448.4|30306.4|30449.6|30307.6|30446.5|30304.5|23
1652645100000|2022-05-15 20:05:00|30448.3|30306.3|30433.4|30291.4|30448.3|30306.3|30433.4|30291.4|29
1652645110000|2022-05-15 20:05:10|30433.8|30291.8|30439.3|30297.3|30439.8|30297.8|30433.7|30291.7|33
1652645120000|2022-05-15 20:05:20|30439.2|30297.2|30429.9|30287.9|30439.2|30297.2|30428.9|30286.9|26
1652645130000|2022-05-15 20:05:30|30429.8|30287.8|30429.2|30287.2|30431.1|30289.1|30429.2|30287.2|19
1652645140000|2022-05-15 20:05:40|30430.1|30288.1|30428.5|30286.5|30430.3|30288.3|30426.6|30284.6|16
1652645150000|2022-05-15 20:05:50|30427.3|30285.3|30423.5|30281.5|30429|30287|30403.7|30261.7|33
1652645160000|2022-05-15 20:06:00|30425.7|30283.7|30411|30269|30428.5|30286.5|30411|30269|32
1652645170000|2022-05-15 20:06:10|30411.2|30269.2|30415|30273|30416|30274|30410.7|30268.7|30
1652645180000|2022-05-15 20:06:20|30416.5|30274.5|30413.9|30271.9|30416.5|30274.5|30409.1|30267.1|25
1652645190000|2022-05-15 20:06:30|30414.1|30272.1|30409.9|30267.9|30414.1|30272.1|30407.4|30265.4|30
1652645200000|2022-05-15 20:06:40|30409.5|30267.5|30409.2|30267.2|30410.6|30268.6|30408.5|30266.5|25
1652645210000|2022-05-15 20:06:50|30409.6|30267.6|30413.7|30271.7|30413.7|30271.7|30408.9|30266.9|29
1652645220000|2022-05-15 20:07:00|30413.9|30271.9|30403.7|30261.7|30413.9|30271.9|30403|30261|24
1652645230000|2022-05-15 20:07:10|30402.1|30260.1|30408.5|30266.5|30408.5|30266.5|30398.1|30256.1|25
1652645240000|2022-05-15 20:07:20|30408.7|30266.7|30411.6|30269.6|30411.6|30269.6|30407.5|30265.5|22
1652645250000|2022-05-15 20:07:30|30411.8|30269.8|30404.5|30262.5|30413.8|30271.8|30404.1|30262.1|29
1652645260000|2022-05-15 20:07:40|30404.6|30262.6|30403.6|30261.6|30405.9|30263.9|30402.5|30260.5|16
1652645270000|2022-05-15 20:07:50|30403.5|30261.5|30405.1|30263.1|30405.2|30263.2|30400.2|30258.2|36
1652645280000|2022-05-15 20:08:00|30405|30263|30402.5|30260.5|30406.3|30264.3|30401.2|30259.2|33
1652645290000|2022-05-15 20:08:10|30403|30261|30410.7|30268.7|30410.8|30268.8|30403|30261|35
1652645300000|2022-05-15 20:08:20|30410.4|30268.4|30411.7|30269.7|30415.9|30273.9|30409.4|30267.4|32
1652645310000|2022-05-15 20:08:30|30411.5|30269.5|30412.4|30270.4|30416|30274|30410.3|30268.3|23
1652645320000|2022-05-15 20:08:40|30413.6|30271.6|30410.5|30268.5|30415.1|30273.1|30410.4|30268.4|27
1652645330000|2022-05-15 20:08:50|30410.6|30268.6|30408|30266|30412.1|30270.1|30408|30266|24
1652645340000|2022-05-15 20:09:00|30407.3|30265.3|30422.6|30280.6|30425.2|30283.2|30406.7|30264.7|30
1652645350000|2022-05-15 20:09:10|30423.9|30281.9|30410.9|30268.9|30423.9|30281.9|30410.7|30268.7|29
1652645360000|2022-05-15 20:09:20|30411.8|30269.8|30423.1|30281.1|30423.1|30281.1|30411.5|30269.5|22
1652645370000|2022-05-15 20:09:30|30423.2|30281.2|30425.7|30283.7|30425.7|30283.7|30420.8|30278.8|29
1652645380000|2022-05-15 20:09:40|30425.6|30283.6|30431.9|30289.9|30431.9|30289.9|30424.7|30282.7|17
1652645390000|2022-05-15 20:09:50|30430.2|30288.2|30426.1|30284.1|30431.6|30289.6|30419.8|30277.8|26
1652645400000|2022-05-15 20:10:00|30426.6|30284.6|30424.8|30282.8|30431.7|30289.7|30423.8|30281.8|35
1652645410000|2022-05-15 20:10:10|30427|30285|30423.8|30281.8|30430.6|30288.6|30423.8|30281.8|26
1652645420000|2022-05-15 20:10:20|30424|30282|30425.1|30283.1|30426.7|30284.7|30423.8|30281.8|23
1652645430000|2022-05-15 20:10:30|30425.5|30283.5|30428.7|30286.7|30428.7|30286.7|30424.2|30282.2|22
1652645440000|2022-05-15 20:10:40|30429.1|30287.1|30434.4|30292.4|30437.7|30295.7|30428.9|30286.9|35
1652645450000|2022-05-15 20:10:50|30434.3|30292.3|30451.3|30309.3|30451.3|30309.3|30434.3|30292.3|33
1652645460000|2022-05-15 20:11:00|30451.6|30309.6|30461.8|30319.8|30462.9|30320.9|30450|30308|32
1652645470000|2022-05-15 20:11:10|30462.1|30320.1|30455.5|30313.5|30463.1|30321.1|30455|30313|32
1652645480000|2022-05-15 20:11:20|30455.6|30313.6|30459.2|30317.2|30460.5|30318.5|30453.9|30311.9|22
1652645490000|2022-05-15 20:11:30|30460.6|30318.6|30479.7|30337.7|30480.9|30338.9|30459.3|30317.3|29
1652645500000|2022-05-15 20:11:40|30481.4|30339.4|30498.3|30356.3|30501.9|30359.9|30475.8|30333.8|37
1652645510000|2022-05-15 20:11:50|30497.3|30355.3|30495.5|30353.5|30499|30357|30494.5|30352.5|26
1652645520000|2022-05-15 20:12:00|30495.6|30353.6|30496.6|30354.6|30496.6|30354.6|30495.3|30353.3|20
1652645530000|2022-05-15 20:12:10|30498.2|30356.2|30516.8|30374.8|30517.1|30375.1|30498.2|30356.2|32
1652645540000|2022-05-15 20:12:20|30516.7|30374.7|30544.7|30402.7|30544.7|30402.7|30516.7|30374.7|34
1652645550000|2022-05-15 20:12:30|30543.6|30401.6|30529.5|30387.5|30563.1|30421.1|30529.3|30387.3|39
1652645560000|2022-05-15 20:12:40|30529.7|30387.7|30558.2|30416.2|30558.2|30416.2|30522.6|30380.6|35
1652645570000|2022-05-15 20:12:50|30558.1|30416.1|30741.9|30599.9|30744.3|30602.3|30558.1|30416.1|40
1652645580000|2022-05-15 20:13:00|30729.3|30587.3|30812.8|30670.8|30812.8|30670.8|30728.5|30586.5|39
1652645590000|2022-05-15 20:13:10|30815.2|30673.2|30786.5|30644.5|30883.4|30741.4|30782.7|30640.7|40
1652645600000|2022-05-15 20:13:20|30788|30646|30757.3|30615.3|30795.6|30653.6|30731.5|30589.5|39
1652645610000|2022-05-15 20:13:30|30824.7|30682.7|30768.3|30626.3|30858.7|30716.7|30763.7|30621.7|40
1652645620000|2022-05-15 20:13:40|30769.1|30627.1|30815.1|30673.1|30815.8|30673.8|30769.1|30627.1|37
1652645630000|2022-05-15 20:13:50|30813|30671|30769.5|30627.5|30819.7|30677.7|30769.4|30627.4|39
1652645640000|2022-05-15 20:14:00|30766.7|30624.7|30827.1|30685.1|30830.3|30688.3|30746.2|30604.2|39
1652645650000|2022-05-15 20:14:10|30829.1|30687.1|30846.5|30704.5|30858.2|30716.2|30829.1|30687.1|40
1652645660000|2022-05-15 20:14:20|30847.2|30705.2|30818.6|30676.6|30850.2|30708.2|30818.6|30676.6|40
1652645670000|2022-05-15 20:14:30|30818.8|30676.8|30827.8|30685.8|30842|30700|30815.6|30673.6|40
1652645680000|2022-05-15 20:14:40|30826.1|30684.1|30827.8|30685.8|30831.8|30689.8|30809.2|30667.2|40
1652645690000|2022-05-15 20:14:50|30823.6|30681.6|30831.8|30689.8|30844.6|30702.6|30822.4|30680.4|39
1652645700000|2022-05-15 20:15:00|30832|30690|30875.8|30733.8|30875.8|30733.8|30830.3|30688.3|40
1652645710000|2022-05-15 20:15:10|30877.4|30735.4|30843.2|30701.2|30877.4|30735.4|30833.6|30691.6|39
1652645720000|2022-05-15 20:15:20|30847.7|30705.7|30826.9|30684.9|30857.5|30715.5|30826.9|30684.9|37
1652645730000|2022-05-15 20:15:30|30828.4|30686.4|30786.5|30644.5|30828.5|30686.5|30785.3|30643.3|38
1652645740000|2022-05-15 20:15:40|30787.1|30645.1|30773.8|30631.8|30787.7|30645.7|30771.1|30629.1|36
1652645750000|2022-05-15 20:15:50|30771|30629|30776.5|30634.5|30776.5|30634.5|30755.4|30613.4|38
1652645760000|2022-05-15 20:16:00|30773.8|30631.8|30746.8|30604.8|30773.8|30631.8|30745.2|30603.2|35
1652645770000|2022-05-15 20:16:10|30747|30605|30726.4|30584.4|30747.4|30605.4|30718.4|30576.4|33
1652645780000|2022-05-15 20:16:20|30727.1|30585.1|30797.8|30655.8|30801.3|30659.3|30727.1|30585.1|40
1652645790000|2022-05-15 20:16:30|30800.1|30658.1|30822.7|30680.7|30822.7|30680.7|30798.3|30656.3|37
1652645800000|2022-05-15 20:16:40|30824.3|30682.3|30817.4|30675.4|30825.9|30683.9|30811.5|30669.5|38
1652645810000|2022-05-15 20:16:50|30818.2|30676.2|30801.8|30659.8|30824.8|30682.8|30801.8|30659.8|35
1652645820000|2022-05-15 20:17:00|30792.7|30650.7|30795.9|30653.9|30815.1|30673.1|30791|30649|37
1652645830000|2022-05-15 20:17:10|30795.5|30653.5|30784.7|30642.7|30808.5|30666.5|30784.6|30642.6|39
1652645840000|2022-05-15 20:17:20|30784.2|30642.2|30776.7|30634.7|30799.4|30657.4|30776.7|30634.7|37
1652645850000|2022-05-15 20:17:30|30776.2|30634.2|30779.2|30637.2|30787.8|30645.8|30775.4|30633.4|28
1652645860000|2022-05-15 20:17:40|30780.4|30638.4|30794.5|30652.5|30794.5|30652.5|30780.1|30638.1|32
1652645870000|2022-05-15 20:17:50|30799.1|30657.1|30787.4|30645.4|30800.2|30658.2|30787|30645|34
1652645880000|2022-05-15 20:18:00|30789.7|30647.7|30800.1|30658.1|30800.3|30658.3|30787|30645|37
1652645890000|2022-05-15 20:18:10|30802.4|30660.4|30801.3|30659.3|30806|30664|30794.3|30652.3|31
1652645900000|2022-05-15 20:18:20|30802.8|30660.8|30811.4|30669.4|30813.4|30671.4|30802.4|30660.4|28
1652645910000|2022-05-15 20:18:30|30811.5|30669.5|30815.2|30673.2|30817.3|30675.3|30803.8|30661.8|33
1652645920000|2022-05-15 20:18:40|30813.6|30671.6|30822.3|30680.3|30823.1|30681.1|30813.2|30671.2|29
1652645930000|2022-05-15 20:18:50|30822.6|30680.6|30822.4|30680.4|30823.5|30681.5|30817.1|30675.1|31
1652645940000|2022-05-15 20:19:00|30823|30681|30823.7|30681.7|30825.9|30683.9|30815.3|30673.3|27
1652645950000|2022-05-15 20:19:10|30823.9|30681.9|30820.4|30678.4|30824.6|30682.6|30817.8|30675.8|31
1652645960000|2022-05-15 20:19:20|30820.5|30678.5|30822.4|30680.4|30822.7|30680.7|30818.6|30676.6|23
1652645970000|2022-05-15 20:19:30|30822.8|30680.8|30836.3|30694.3|30836.3|30694.3|30820.6|30678.6|23
1652645980000|2022-05-15 20:19:40|30833.8|30691.8|30842.2|30700.2|30842.4|30700.4|30833.4|30691.4|36
1652645990000|2022-05-15 20:19:50|30850.6|30708.6|30853.7|30711.7|30855.7|30713.7|30841.8|30699.8|28
1652646000000|2022-05-15 20:20:00|30854|30712|30857.6|30715.6|30864|30722|30854|30712|36
1652646010000|2022-05-15 20:20:10|30857.7|30715.7|30892.4|30750.4|30892.4|30750.4|30856.4|30714.4|32
1652646020000|2022-05-15 20:20:20|30903.6|30761.6|30910.2|30768.2|30935.9|30793.9|30892.2|30750.2|38
1652646030000|2022-05-15 20:20:30|30910|30768|30907.9|30765.9|30910|30768|30898.5|30756.5|31
1652646040000|2022-05-15 20:20:40|30907.5|30765.5|30915.7|30773.7|30915.7|30773.7|30895.9|30753.9|40
1652646050000|2022-05-15 20:20:50|30916.5|30774.5|30929.6|30787.6|30929.6|30787.6|30916.1|30774.1|34
1652646060000|2022-05-15 20:21:00|30930.6|30788.6|30938.8|30796.8|30939.8|30797.8|30926.3|30784.3|32
1652646070000|2022-05-15 20:21:10|30938.9|30796.9|30941.8|30799.8|30945.5|30803.5|30937.4|30795.4|31
1652646080000|2022-05-15 20:21:20|30945.3|30803.3|30948.4|30806.4|30948.5|30806.5|30940.2|30798.2|29
1652646090000|2022-05-15 20:21:30|30948|30806|30942.8|30800.8|30949|30807|30942|30800|30
1652646100000|2022-05-15 20:21:40|30943.2|30801.2|30946.1|30804.1|30946.6|30804.6|30943.2|30801.2|20
1652646110000|2022-05-15 20:21:50|30945.8|30803.8|30985.7|30843.7|30985.7|30843.7|30936.6|30794.6|36
1652646120000|2022-05-15 20:22:00|30986.6|30844.6|30997.3|30855.3|30998.2|30856.2|30974|30832|37
1652646130000|2022-05-15 20:22:10|30998|30856|30982.5|30840.5|30998|30856|30980.6|30838.6|32
1652646140000|2022-05-15 20:22:20|30982.6|30840.6|30963|30821|30987.9|30845.9|30963|30821|36
1652646150000|2022-05-15 20:22:30|30963.4|30821.4|30951|30809|30966.5|30824.5|30947.1|30805.1|33
1652646160000|2022-05-15 20:22:40|30952.2|30810.2|30927.9|30785.9|30952.2|30810.2|30916.8|30774.8|38
1652646170000|2022-05-15 20:22:50|30923.5|30781.5|30928.1|30786.1|30929.8|30787.8|30912.9|30770.9|35
1652646180000|2022-05-15 20:23:00|30926.1|30784.1|30938.1|30796.1|30939.9|30797.9|30920|30778|37
1652646190000|2022-05-15 20:23:10|30926.4|30784.4|30936.9|30794.9|30946.7|30804.7|30925.3|30783.3|34
1652646200000|2022-05-15 20:23:20|30937|30795|30956.6|30814.6|30957.1|30815.1|30934.9|30792.9|34
1652646210000|2022-05-15 20:23:30|30957.2|30815.2|30956.1|30814.1|30962.7|30820.7|30947.9|30805.9|35
1652646220000|2022-05-15 20:23:40|30956|30814|30964.8|30822.8|30964.8|30822.8|30952.3|30810.3|36
1652646230000|2022-05-15 20:23:50|30968.1|30826.1|30966.6|30824.6|30972.3|30830.3|30965.5|30823.5|26
1652646240000|2022-05-15 20:24:00|30966.4|30824.4|30984.3|30842.3|30985.9|30843.9|30966.4|30824.4|28
1652646250000|2022-05-15 20:24:10|30986.4|30844.4|30986.9|30844.9|30996.7|30854.7|30984.9|30842.9|36
1652646260000|2022-05-15 20:24:20|30989|30847|31052.5|30910.5|31052.5|30910.5|30987.8|30845.8|34
1652646270000|2022-05-15 20:24:30|31059.2|30917.2|31131.1|30989.1|31170.2|31028.2|31059.2|30917.2|40
1652646280000|2022-05-15 20:24:40|31132.5|30990.5|31134.9|30992.9|31153.4|31011.4|31113|30971|39
1652646290000|2022-05-15 20:24:50|31126.2|30984.2|31119.9|30977.9|31141.2|30999.2|31114.1|30972.1|39
1652646300000|2022-05-15 20:25:00|31120.3|30978.3|31111|30969|31121.2|30979.2|31100.3|30958.3|38
1652646310000|2022-05-15 20:25:10|31113.6|30971.6|31074.4|30932.4|31116.1|30974.1|31074.4|30932.4|37
1652646320000|2022-05-15 20:25:20|31076.4|30934.4|31057.9|30915.9|31079.1|30937.1|31051.8|30909.8|38
1652646330000|2022-05-15 20:25:30|31059.8|30917.8|31051.7|30909.7|31061.6|30919.6|31051|30909|38
1652646340000|2022-05-15 20:25:40|31051.3|30909.3|31034.4|30892.4|31060.7|30918.7|31032.6|30890.6|39
1652646350000|2022-05-15 20:25:50|31042.7|30900.7|31001.9|30859.9|31042.7|30900.7|30997.7|30855.7|37
1652646360000|2022-05-15 20:26:00|31001.6|30859.6|31011.7|30869.7|31011.7|30869.7|30993.8|30851.8|37
1652646370000|2022-05-15 20:26:10|31013.4|30871.4|31053.8|30911.8|31073.4|30931.4|31013.4|30871.4|40
1652646380000|2022-05-15 20:26:20|31055.2|30913.2|31060.4|30918.4|31074.2|30932.2|31053|30911|38
1652646390000|2022-05-15 20:26:30|31059.5|30917.5|31068.8|30926.8|31068.8|30926.8|31044.6|30902.6|30
1652646400000|2022-05-15 20:26:40|31068.9|30926.9|31071.8|30929.8|31092.9|30950.9|31068.9|30926.9|31
1652646410000|2022-05-15 20:26:50|31078.6|30936.6|31084.4|30942.4|31086.9|30944.9|31076.3|30934.3|36
1652646420000|2022-05-15 20:27:00|31084.9|30942.9|31074.8|30932.8|31089|30947|31074.8|30932.8|26
1652646430000|2022-05-15 20:27:10|31073.1|30931.1|31072.9|30930.9|31078.8|30936.8|31071.3|30929.3|33
1652646440000|2022-05-15 20:27:20|31077.6|30935.6|31069.2|30927.2|31078.6|30936.6|31066.8|30924.8|35
1652646450000|2022-05-15 20:27:30|31070.3|30928.3|31069|30927|31076.6|30934.6|31068.4|30926.4|30
1652646460000|2022-05-15 20:27:40|31070.3|30928.3|31068.1|30926.1|31071.6|30929.6|31064.6|30922.6|37
1652646470000|2022-05-15 20:27:50|31068.8|30926.8|31053.2|30911.2|31068.8|30926.8|31035.2|30893.2|30
1652646480000|2022-05-15 20:28:00|31050.2|30908.2|31031.1|30889.1|31050.2|30908.2|31031|30889|33
1652646490000|2022-05-15 20:28:10|31033.8|30891.8|31046.8|30904.8|31050.9|30908.9|31028|30886|36
1652646500000|2022-05-15 20:28:20|31046.7|30904.7|31054.5|30912.5|31055.9|30913.9|31044.1|30902.1|26
1652646510000|2022-05-15 20:28:30|31052.3|30910.3|31046.5|30904.5|31060.2|30918.2|31043.6|30901.6|36
1652646520000|2022-05-15 20:28:40|31046.8|30904.8|31039.2|30897.2|31052.6|30910.6|31039.2|30897.2|33
1652646530000|2022-05-15 20:28:50|31038.3|30896.3|31042.9|30900.9|31051.3|30909.3|31035.5|30893.5|34
1652646540000|2022-05-15 20:29:00|31042.3|30900.3|31013.8|30871.8|31042.8|30900.8|31013.8|30871.8|34
1652646550000|2022-05-15 20:29:10|31015.1|30873.1|31014.9|30872.9|31020.8|30878.8|31014.8|30872.8|33
1652646560000|2022-05-15 20:29:20|31014.5|30872.5|31016.4|30874.4|31024.8|30882.8|31014.5|30872.5|35
1652646570000|2022-05-15 20:29:30|31013.5|30871.5|31016.9|30874.9|31022.4|30880.4|31010.9|30868.9|34
1652646580000|2022-05-15 20:29:40|31014.6|30872.6|31018.5|30876.5|31019.1|30877.1|31011.7|30869.7|32
1652646590000|2022-05-15 20:29:50|31018.4|30876.4|31011.1|30869.1|31018.9|30876.9|31009.1|30867.1|30
1652646600000|2022-05-15 20:30:00|31011.2|30869.2|31010|30868|31018.2|30876.2|31010|30868|34
1652646610000|2022-05-15 20:30:10|31010.1|30868.1|30994.7|30852.7|31010.3|30868.3|30994.7|30852.7|31
1652646620000|2022-05-15 20:30:20|30995.2|30853.2|30971.8|30829.8|30996.6|30854.6|30971.8|30829.8|30
1652646630000|2022-05-15 20:30:30|30972.1|30830.1|30950.4|30808.4|30972.1|30830.1|30944.3|30802.3|37
1652646640000|2022-05-15 20:30:40|30952.7|30810.7|30955.2|30813.2|30957.1|30815.1|30950.5|30808.5|35
1652646650000|2022-05-15 20:30:50|30955.5|30813.5|30964.9|30822.9|30965.4|30823.4|30952.8|30810.8|36
1652646660000|2022-05-15 20:31:00|30966.5|30824.5|30947.1|30805.1|30966.5|30824.5|30947.1|30805.1|37
1652646670000|2022-05-15 20:31:10|30949.9|30807.9|30946|30804|30952|30810|30933.9|30791.9|35
1652646680000|2022-05-15 20:31:20|30945.2|30803.2|30953.9|30811.9|30955.6|30813.6|30942.7|30800.7|32
1652646690000|2022-05-15 20:31:30|30957.4|30815.4|30953|30811|30958.4|30816.4|30952.5|30810.5|25
1652646700000|2022-05-15 20:31:40|30952.5|30810.5|30953.8|30811.8|30956.2|30814.2|30951.7|30809.7|37
1652646710000|2022-05-15 20:31:50|30953.6|30811.6|30984.3|30842.3|30984.3|30842.3|30953.6|30811.6|32
1652646720000|2022-05-15 20:32:00|30984.7|30842.7|30983|30841|30984.7|30842.7|30968.8|30826.8|35
1652646730000|2022-05-15 20:32:10|30982.9|30840.9|31008.7|30866.7|31014|30872|30982.7|30840.7|37
1652646740000|2022-05-15 20:32:20|31009.4|30867.4|31000|30858|31010.4|30868.4|31000|30858|34
1652646750000|2022-05-15 20:32:30|30998.9|30856.9|30975.8|30833.8|30998.9|30856.9|30974.3|30832.3|36
1652646760000|2022-05-15 20:32:40|30975.4|30833.4|30976.4|30834.4|30977.1|30835.1|30970.5|30828.5|35
1652646770000|2022-05-15 20:32:50|30976.1|30834.1|30974.7|30832.7|30976.3|30834.3|30971.3|30829.3|24
1652646780000|2022-05-15 20:33:00|30974.8|30832.8|30979.1|30837.1|30979.1|30837.1|30974.8|30832.8|18
1652646790000|2022-05-15 20:33:10|30980.4|30838.4|30994.6|30852.6|30995.5|30853.5|30980.4|30838.4|35
1652646800000|2022-05-15 20:33:20|30995.1|30853.1|30993.2|30851.2|30996.4|30854.4|30992.5|30850.5|31
1652646810000|2022-05-15 20:33:30|30993.1|30851.1|30994.6|30852.6|30994.7|30852.7|30991.4|30849.4|34
1652646820000|2022-05-15 20:33:40|30994.8|30852.8|30996.2|30854.2|30996.3|30854.3|30991.1|30849.1|31
1652646830000|2022-05-15 20:33:50|30996.4|30854.4|31025.4|30883.4|31025.4|30883.4|30995.7|30853.7|27
1652646840000|2022-05-15 20:34:00|31024.8|30882.8|31019.9|30877.9|31037.5|30895.5|31019|30877|37
1652646850000|2022-05-15 20:34:10|31020|30878|31043.4|30901.4|31043.4|30901.4|31015.2|30873.2|32
1652646860000|2022-05-15 20:34:20|31043.3|30901.3|31049.8|30907.8|31051.4|30909.4|31040.8|30898.8|32
1652646870000|2022-05-15 20:34:30|31050.8|30908.8|31053.7|30911.7|31054.8|30912.8|31050.7|30908.7|31
1652646880000|2022-05-15 20:34:40|31052.5|30910.5|31053|30911|31054.6|30912.6|31047.4|30905.4|27
1652646890000|2022-05-15 20:34:50|31052.4|30910.4|31049.4|30907.4|31054.2|30912.2|31047.2|30905.2|35
1652646900000|2022-05-15 20:35:00|31049.3|30907.3|31039.2|30897.2|31049.3|30907.3|31037.7|30895.7|31
1652646910000|2022-05-15 20:35:10|31038|30896|31030.5|30888.5|31038|30896|31029.7|30887.7|34
1652646920000|2022-05-15 20:35:20|31026.3|30884.3|30997.4|30855.4|31026.3|30884.3|30997.4|30855.4|37
1652646930000|2022-05-15 20:35:30|30997.3|30855.3|30992.2|30850.2|31000.5|30858.5|30987|30845|31
1652646940000|2022-05-15 20:35:40|30991.5|30849.5|30980.4|30838.4|30992.1|30850.1|30978.6|30836.6|30
1652646950000|2022-05-15 20:35:50|30981.7|30839.7|30982.9|30840.9|30983.8|30841.8|30981.6|30839.6|34
1652646960000|2022-05-15 20:36:00|30981.8|30839.8|30983.2|30841.2|30988.7|30846.7|30980.3|30838.3|29
1652646970000|2022-05-15 20:36:10|30981.8|30839.8|30976.3|30834.3|30981.8|30839.8|30975.5|30833.5|28
1652646980000|2022-05-15 20:36:20|30976.1|30834.1|30960.5|30818.5|30976.2|30834.2|30960.1|30818.1|23
1652646990000|2022-05-15 20:36:30|30960.9|30818.9|30960.2|30818.2|30961|30819|30957.2|30815.2|25
1652647000000|2022-05-15 20:36:40|30960.3|30818.3|30960.3|30818.3|30962.9|30820.9|30958.6|30816.6|29
1652647010000|2022-05-15 20:36:50|30961.4|30819.4|30960.7|30818.7|30961.8|30819.8|30954.2|30812.2|27
1652647020000|2022-05-15 20:37:00|30961.6|30819.6|30978.7|30836.7|30979.2|30837.2|30960.6|30818.6|29
1652647030000|2022-05-15 20:37:10|30980.6|30838.6|30980|30838|30982.6|30840.6|30978.9|30836.9|27
1652647040000|2022-05-15 20:37:20|30978.6|30836.6|30978.9|30836.9|30982.1|30840.1|30978.1|30836.1|28
1652647050000|2022-05-15 20:37:30|30977.5|30835.5|30982.8|30840.8|30983.5|30841.5|30977.5|30835.5|31
1652647060000|2022-05-15 20:37:40|30983.3|30841.3|30982.2|30840.2|30983.3|30841.3|30979.8|30837.8|34
1652647070000|2022-05-15 20:37:50|30981.9|30839.9|30983.3|30841.3|30983.6|30841.6|30980.2|30838.2|22
1652647080000|2022-05-15 20:38:00|30982.6|30840.6|30983.2|30841.2|30983.7|30841.7|30982.3|30840.3|21
1652647090000|2022-05-15 20:38:10|30982.7|30840.7|31007|30865|31007.1|30865.1|30982.7|30840.7|23
1652647100000|2022-05-15 20:38:20|31008.5|30866.5|31004.6|30862.6|31018|30876|31003.9|30861.9|38
1652647110000|2022-05-15 20:38:30|31004.5|30862.5|30997.2|30855.2|31004.8|30862.8|30997.2|30855.2|34
1652647120000|2022-05-15 20:38:40|30997.7|30855.7|30995.4|30853.4|30997.9|30855.9|30994.6|30852.6|21
1652647130000|2022-05-15 20:38:50|30994.9|30852.9|30991|30849|30996.8|30854.8|30990.7|30848.7|28
1652647140000|2022-05-15 20:39:00|30990.9|30848.9|30983.5|30841.5|30991.1|30849.1|30983.5|30841.5|25
1652647150000|2022-05-15 20:39:10|30983.4|30841.4|30986.9|30844.9|30988.1|30846.1|30983.4|30841.4|23
1652647160000|2022-05-15 20:39:20|30987.6|30845.6|30980.8|30838.8|30987.7|30845.7|30980.2|30838.2|30
1652647170000|2022-05-15 20:39:30|30981.2|30839.2|30985.9|30843.9|30986.8|30844.8|30981|30839|22
1652647180000|2022-05-15 20:39:40|30987.9|30845.9|30981.1|30839.1|30993.3|30851.3|30980.7|30838.7|33
1652647190000|2022-05-15 20:39:50|30981.6|30839.6|30979|30837|30981.6|30839.6|30976|30834|30
1652647200000|2022-05-15 20:40:00|30979.4|30837.4|30979.3|30837.3|30979.4|30837.4|30978.4|30836.4|18
1652647210000|2022-05-15 20:40:10|30979|30837|30980.7|30838.7|30981.8|30839.8|30979|30837|22
1652647220000|2022-05-15 20:40:20|30979.7|30837.7|30980.9|30838.9|30982.4|30840.4|30979.7|30837.7|20
1652647230000|2022-05-15 20:40:30|30981|30839|30981.1|30839.1|30981.3|30839.3|30980.8|30838.8|12
1652647240000|2022-05-15 20:40:40|30980.1|30838.1|30955.6|30813.6|30980.3|30838.3|30955.4|30813.4|32
1652647250000|2022-05-15 20:40:50|30956|30814|30959|30817|30960|30818|30955.9|30813.9|30
1652647260000|2022-05-15 20:41:00|30958|30816|30954.1|30812.1|30958.1|30816.1|30952.8|30810.8|26
1652647270000|2022-05-15 20:41:10|30954.2|30812.2|30939.5|30797.5|30954.2|30812.2|30937.8|30795.8|27
1652647280000|2022-05-15 20:41:20|30940|30798|30924.6|30782.6|30940|30798|30922|30780|36
1652647290000|2022-05-15 20:41:30|30924|30782|30924.3|30782.3|30928.6|30786.6|30920.2|30778.2|33
1652647300000|2022-05-15 20:41:40|30925.8|30783.8|30918|30776|30927.9|30785.9|30917.4|30775.4|33
1652647310000|2022-05-15 20:41:50|30918.6|30776.6|30915.5|30773.5|30918.6|30776.6|30904.7|30762.7|32
1652647320000|2022-05-15 20:42:00|30915.1|30773.1|30921.1|30779.1|30921.1|30779.1|30909.2|30767.2|30
1652647330000|2022-05-15 20:42:10|30923|30781|30926.6|30784.6|30930.6|30788.6|30921.6|30779.6|29
1652647340000|2022-05-15 20:42:20|30926.5|30784.5|30986.2|30844.2|30986.2|30844.2|30926.3|30784.3|26
1652647350000|2022-05-15 20:42:30|30990.8|30848.8|31004.2|30862.2|31017.2|30875.2|30989.9|30847.9|38
1652647360000|2022-05-15 20:42:40|31004.5|30862.5|30957.6|30815.6|31004.5|30862.5|30957.3|30815.3|39
1652647370000|2022-05-15 20:42:50|30958.2|30816.2|30961.6|30819.6|30962.8|30820.8|30953|30811|33
1652647380000|2022-05-15 20:43:00|30962.7|30820.7|30957|30815|30962.7|30820.7|30951|30809|34
1652647390000|2022-05-15 20:43:10|30957.3|30815.3|30936.4|30794.4|30957.3|30815.3|30935.1|30793.1|23
1652647400000|2022-05-15 20:43:20|30936.5|30794.5|30936.4|30794.4|30939.2|30797.2|30935.9|30793.9|16
1652647410000|2022-05-15 20:43:30|30936.2|30794.2|30942.5|30800.5|30947.7|30805.7|30935.8|30793.8|28
1652647420000|2022-05-15 20:43:40|30941.7|30799.7|30936.4|30794.4|30941.7|30799.7|30935.6|30793.6|30
1652647430000|2022-05-15 20:43:50|30936.3|30794.3|30935.7|30793.7|30936.8|30794.8|30934.4|30792.4|20
1652647440000|2022-05-15 20:44:00|30935.6|30793.6|30934.2|30792.2|30938.9|30796.9|30934.2|30792.2|26
1652647450000|2022-05-15 20:44:10|30934.7|30792.7|30936.3|30794.3|30938.6|30796.6|30934.1|30792.1|23
1652647460000|2022-05-15 20:44:20|30936.5|30794.5|30936|30794|30940|30798|30936|30794|24
1652647470000|2022-05-15 20:44:30|30936.1|30794.1|30936.1|30794.1|30937.9|30795.9|30936.1|30794.1|22
1652647480000|2022-05-15 20:44:40|30936.6|30794.6|30937.6|30795.6|30940.2|30798.2|30936.1|30794.1|23
1652647490000|2022-05-15 20:44:50|30937.8|30795.8|30937.4|30795.4|30938.7|30796.7|30936.9|30794.9|24
1652647500000|2022-05-15 20:45:00|30936.9|30794.9|30942.7|30800.7|30942.7|30800.7|30936.6|30794.6|23
1652647510000|2022-05-15 20:45:10|30943.4|30801.4|30937.2|30795.2|30944|30802|30937.2|30795.2|23
1652647520000|2022-05-15 20:45:20|30937.8|30795.8|30924.9|30782.9|30937.9|30795.9|30923.9|30781.9|30
1652647530000|2022-05-15 20:45:30|30924.3|30782.3|30929.3|30787.3|30931.2|30789.2|30921|30779|20
1652647540000|2022-05-15 20:45:40|30929.4|30787.4|30925.2|30783.2|30930.8|30788.8|30924|30782|22
1652647550000|2022-05-15 20:45:50|30925.1|30783.1|30922.1|30780.1|30925.2|30783.2|30920.4|30778.4|29
1652647560000|2022-05-15 20:46:00|30922.2|30780.2|30919.7|30777.7|30924.1|30782.1|30919.7|30777.7|21
1652647570000|2022-05-15 20:46:10|30919.5|30777.5|30910.7|30768.7|30920.4|30778.4|30909.8|30767.8|28
1652647580000|2022-05-15 20:46:20|30909.6|30767.6|30928.2|30786.2|30932.8|30790.8|30908.3|30766.3|33
1652647590000|2022-05-15 20:46:30|30927.4|30785.4|30941.8|30799.8|30946.2|30804.2|30926.7|30784.7|35
1652647600000|2022-05-15 20:46:40|30941.9|30799.9|30967.8|30825.8|30967.8|30825.8|30941.9|30799.9|34
1652647610000|2022-05-15 20:46:50|30969.6|30827.6|30966.9|30824.9|30969.6|30827.6|30963.4|30821.4|23
1652647620000|2022-05-15 20:47:00|30967.7|30825.7|30983.6|30841.6|30983.6|30841.6|30965.6|30823.6|34
1652647630000|2022-05-15 20:47:10|30985.8|30843.8|31017.1|30875.1|31017.1|30875.1|30983|30841|36
1652647640000|2022-05-15 20:47:20|31017.2|30875.2|30989.6|30847.6|31022.1|30880.1|30989.6|30847.6|36
1652647650000|2022-05-15 20:47:30|30991.7|30849.7|30969.6|30827.6|30991.8|30849.8|30966|30824|31
1652647660000|2022-05-15 20:47:40|30967.5|30825.5|30976.6|30834.6|30977|30835|30963.3|30821.3|31
1652647670000|2022-05-15 20:47:50|30976.8|30834.8|30973.3|30831.3|30978.1|30836.1|30971.5|30829.5|32
1652647680000|2022-05-15 20:48:00|30972.8|30830.8|30971.3|30829.3|30973.1|30831.1|30971.3|30829.3|29
1652647690000|2022-05-15 20:48:10|30971.2|30829.2|30977.1|30835.1|30981|30839|30970.9|30828.9|33
1652647700000|2022-05-15 20:48:20|30977.3|30835.3|30983.5|30841.5|30984.3|30842.3|30976.3|30834.3|33
1652647710000|2022-05-15 20:48:30|30982.4|30840.4|30990.6|30848.6|30992.9|30850.9|30982.4|30840.4|26
1652647720000|2022-05-15 20:48:40|30990.5|30848.5|30991.8|30849.8|30992.8|30850.8|30987.5|30845.5|26
1652647730000|2022-05-15 20:48:50|30991.6|30849.6|30992.1|30850.1|30992.5|30850.5|30991.4|30849.4|22
1652647740000|2022-05-15 20:49:00|30991.7|30849.7|30985|30843|30993.2|30851.2|30983.5|30841.5|29
1652647750000|2022-05-15 20:49:10|30983.9|30841.9|30981.7|30839.7|30984.1|30842.1|30981.7|30839.7|26
1652647760000|2022-05-15 20:49:20|30981.1|30839.1|30989.9|30847.9|30989.9|30847.9|30981.1|30839.1|23
1652647770000|2022-05-15 20:49:30|30991.4|30849.4|30991.2|30849.2|30992.1|30850.1|30990.8|30848.8|25
1652647780000|2022-05-15 20:49:40|30991|30849|31001.2|30859.2|31002|30860|30991|30849|26
1652647790000|2022-05-15 20:49:50|31001.1|30859.1|31015.4|30873.4|31015.4|30873.4|31001|30859|31
1652647800000|2022-05-15 20:50:00|31014.8|30872.8|31043.1|30901.1|31051.3|30909.3|31014.4|30872.4|36
1652647810000|2022-05-15 20:50:10|31044.2|30902.2|31033.4|30891.4|31047.7|30905.7|31032.5|30890.5|30
1652647820000|2022-05-15 20:50:20|31033.3|30891.3|31028.2|30886.2|31033.3|30891.3|31025|30883|26
1652647830000|2022-05-15 20:50:30|31026.8|30884.8|31031.6|30889.6|31034.3|30892.3|31026.8|30884.8|29
1652647840000|2022-05-15 20:50:40|31031.1|30889.1|31016.9|30874.9|31031.9|30889.9|31016.9|30874.9|27
1652647850000|2022-05-15 20:50:50|31016.8|30874.8|31018.2|30876.2|31019.3|30877.3|31015.4|30873.4|32
1652647860000|2022-05-15 20:51:00|31019.3|30877.3|31035.1|30893.1|31040.7|30898.7|31019.3|30877.3|37
1652647870000|2022-05-15 20:51:10|31034.1|30892.1|31029.8|30887.8|31034.9|30892.9|31028.4|30886.4|38
1652647880000|2022-05-15 20:51:20|31029.7|30887.7|31027.4|30885.4|31031.4|30889.4|31027.4|30885.4|31
1652647890000|2022-05-15 20:51:30|31028.8|30886.8|31028.8|30886.8|31031.6|30889.6|31027.3|30885.3|24
1652647900000|2022-05-15 20:51:40|31029.2|30887.2|31023.6|30881.6|31031.8|30889.8|31023.6|30881.6|20
1652647910000|2022-05-15 20:51:50|31022.3|30880.3|31025.6|30883.6|31026.1|30884.1|31022.3|30880.3|28
1652647920000|2022-05-15 20:52:00|31025.7|30883.7|31028.8|30886.8|31029.7|30887.7|31023.8|30881.8|23
1652647930000|2022-05-15 20:52:10|31028.7|30886.7|31032.9|30890.9|31034.7|30892.7|31027|30885|32
1652647940000|2022-05-15 20:52:20|31033|30891|31030.1|30888.1|31033.1|30891.1|31029.5|30887.5|23
1652647950000|2022-05-15 20:52:30|31030.6|30888.6|31025.1|30883.1|31031.3|30889.3|31024.9|30882.9|27
1652647960000|2022-05-15 20:52:40|31023.7|30881.7|31026.8|30884.8|31027.4|30885.4|31023.7|30881.7|21
1652647970000|2022-05-15 20:52:50|31026.2|30884.2|31024.8|30882.8|31026.2|30884.2|31023.9|30881.9|21
1652647980000|2022-05-15 20:53:00|31026.6|30884.6|31031.5|30889.5|31031.5|30889.5|31023.8|30881.8|33
1652647990000|2022-05-15 20:53:10|31030.3|30888.3|31038.5|30896.5|31042.9|30900.9|31030.3|30888.3|31
1652648000000|2022-05-15 20:53:20|31038.4|30896.4|31043|30901|31043|30901|31037|30895|28
1652648010000|2022-05-15 20:53:30|31043.1|30901.1|31059.1|30917.1|31063.8|30921.8|31043.1|30901.1|34
1652648020000|2022-05-15 20:53:40|31059|30917|31057.8|30915.8|31060.2|30918.2|31052|30910|28
1652648030000|2022-05-15 20:53:50|31058.2|30916.2|31062.3|30920.3|31062.6|30920.6|31050.8|30908.8|31
1652648040000|2022-05-15 20:54:00|31062|30920|31080|30938|31083.1|30941.1|31062|30920|34
1652648050000|2022-05-15 20:54:10|31080.2|30938.2|31068.6|30926.6|31084.4|30942.4|31066.1|30924.1|28
1652648060000|2022-05-15 20:54:20|31068.4|30926.4|31064.7|30922.7|31069.1|30927.1|31064.7|30922.7|25
1652648070000|2022-05-15 20:54:30|31060|30918|31033.1|30891.1|31060|30918|31032.4|30890.4|34
1652648080000|2022-05-15 20:54:40|31032|30890|31030.3|30888.3|31032.3|30890.3|31027.9|30885.9|28
1652648090000|2022-05-15 20:54:50|31030.4|30888.4|31018.9|30876.9|31030.4|30888.4|31016.8|30874.8|30
1652648100000|2022-05-15 20:55:00|31019.2|30877.2|31032.7|30890.7|31037.4|30895.4|31019.2|30877.2|36
1652648110000|2022-05-15 20:55:10|31032.8|30890.8|31030|30888|31033.6|30891.6|31030|30888|26
1652648120000|2022-05-15 20:55:20|31031.3|30889.3|31032.5|30890.5|31033.6|30891.6|31031.3|30889.3|21
1652648130000|2022-05-15 20:55:30|31031.9|30889.9|31038.4|30896.4|31039.5|30897.5|31031.8|30889.8|25
1652648140000|2022-05-15 20:55:40|31039|30897|31034.3|30892.3|31039.5|30897.5|31033.5|30891.5|22
1652648150000|2022-05-15 20:55:50|31034.5|30892.5|31029|30887|31034.8|30892.8|31023.7|30881.7|25
1652648160000|2022-05-15 20:56:00|31030.4|30888.4|31043.1|30901.1|31043.1|30901.1|31028.1|30886.1|29
1652648170000|2022-05-15 20:56:10|31043|30901|31036.8|30894.8|31045.8|30903.8|31035.4|30893.4|29
1652648180000|2022-05-15 20:56:20|31037.1|30895.1|31042.9|30900.9|31045.6|30903.6|31037.1|30895.1|33
1652648190000|2022-05-15 20:56:30|31042.7|30900.7|31059.9|30917.9|31062|30920|31039.3|30897.3|31
1652648200000|2022-05-15 20:56:40|31059.2|30917.2|31049.4|30907.4|31060.2|30918.2|31048.5|30906.5|34
1652648210000|2022-05-15 20:56:50|31049.3|30907.3|31046.9|30904.9|31052.2|30910.2|31046.9|30904.9|27
1652648220000|2022-05-15 20:57:00|31046.1|30904.1|31042.2|30900.2|31046.4|30904.4|31041.2|30899.2|28
1652648230000|2022-05-15 20:57:10|31042.1|30900.1|31042|30900|31042.4|30900.4|31040.9|30898.9|25
1652648240000|2022-05-15 20:57:20|31042.2|30900.2|31045.1|30903.1|31045.5|30903.5|31042.1|30900.1|24
1652648250000|2022-05-15 20:57:30|31045.4|30903.4|31047.1|30905.1|31047.9|30905.9|31041.2|30899.2|27
1652648260000|2022-05-15 20:57:40|31046.2|30904.2|31045.7|30903.7|31046.7|30904.7|31044.7|30902.7|31
1652648270000|2022-05-15 20:57:50|31046.2|30904.2|31044.4|30902.4|31046.3|30904.3|31042.2|30900.2|32
1652648280000|2022-05-15 20:58:00|31046.6|30904.6|31045.7|30903.7|31046.6|30904.6|31044.9|30902.9|29
1652648290000|2022-05-15 20:58:10|31046|30904|31051|30909|31051|30909|31046|30904|28
1652648300000|2022-05-15 20:58:20|31053|30911|31048.9|30906.9|31055.9|30913.9|31047.7|30905.7|26
1652648310000|2022-05-15 20:58:30|31048.8|30906.8|31044.7|30902.7|31048.8|30906.8|31043.1|30901.1|29
1652648320000|2022-05-15 20:58:40|31044.6|30902.6|31068.6|30926.6|31072.4|30930.4|31043.7|30901.7|37
1652648330000|2022-05-15 20:58:50|31069.9|30927.9|31061.7|30919.7|31069.9|30927.9|31056.7|30914.7|34
1652648340000|2022-05-15 20:59:00|31061.8|30919.8|31088.1|30946.1|31088.9|30946.9|31058.5|30916.5|34
1652648350000|2022-05-15 20:59:10|31088|30946|31126.3|30984.3|31126.3|30984.3|31087.3|30945.3|37
1652648360000|2022-05-15 20:59:20|31127.4|30985.4|31104.1|30962.1|31128.8|30986.8|31100.4|30958.4|35
1652648370000|2022-05-15 20:59:30|31104|30962|31103|30961|31112|30970|31102.8|30960.8|31
1652648380000|2022-05-15 20:59:40|31099.9|30957.9|31097.5|30955.5|31103.5|30961.5|31096.7|30954.7|33
1652648390000|2022-05-15 20:59:50|31095.1|30953.1|31094.1|30952.1|31095.1|30953.1|31079.7|30937.7|30
1652648400000|2022-05-15 21:00:00|31094.3|30952.3|31129.9|30987.9|31140.9|30998.9|31094.3|30952.3|36
1652648410000|2022-05-15 21:00:10|31136.1|30994.1|31117.2|30975.2|31136.7|30994.7|31115.6|30973.6|38
1652648420000|2022-05-15 21:00:20|31118.1|30976.1|31125.6|30983.6|31127|30985|31113.2|30971.2|36
1652648430000|2022-05-15 21:00:30|31125.9|30983.9|31116.6|30974.6|31125.9|30983.9|31115|30973|32
1652648440000|2022-05-15 21:00:40|31117.8|30975.8|31121.4|30979.4|31121.4|30979.4|31103.6|30961.6|33
1652648450000|2022-05-15 21:00:50|31118.7|30976.7|31114.1|30972.1|31118.7|30976.7|31113.9|30971.9|30
1652648460000|2022-05-15 21:01:00|31114.8|30972.8|31102.2|30990.2|31114.8|30990.9|31096.8|30969.8|26
1652648470000|2022-05-15 21:01:10|31102.5|30990.5|31109|30997|31116.6|31004.6|31101.9|30989.9|34
1652648480000|2022-05-15 21:01:20|31108.8|30996.8|31112.4|31000.4|31116.5|31004.5|31103|30991|32
1652648490000|2022-05-15 21:01:30|31111.7|30999.7|31101.5|30989.5|31111.7|30999.7|31100.7|30988.7|26
1652648500000|2022-05-15 21:01:40|31100.7|30988.7|31101.2|30989.2|31105.3|30993.3|31100.7|30988.7|24
1652648510000|2022-05-15 21:01:50|31101.4|30989.4|31076.5|30964.5|31102.2|30990.2|31076.5|30964.5|33
1652648520000|2022-05-15 21:02:00|31078.8|30966.8|31078.2|30966.2|31079.4|30967.4|31078|30966|19
1652648530000|2022-05-15 21:02:10|31077.6|30965.6|31076.6|30964.6|31081.8|30969.8|31072.8|30960.8|34
1652648540000|2022-05-15 21:02:20|31077.5|30965.5|31095|30983|31095|30983|31077.5|30965.5|32
1652648550000|2022-05-15 21:02:30|31094.6|30982.6|31099.7|30987.7|31102.6|30990.6|31094.6|30982.6|29
1652648560000|2022-05-15 21:02:40|31099.8|30987.8|31103.7|30991.7|31103.7|30991.7|31094.5|30982.5|30
1652648570000|2022-05-15 21:02:50|31102.4|30990.4|31093|30981|31102.4|30990.4|31091.6|30979.6|14
1652648580000|2022-05-15 21:03:00|31093.7|30981.7|31109.2|30997.2|31109.2|30997.2|31093.7|30981.7|24
1652648590000|2022-05-15 21:03:10|31108.5|30996.5|31107.1|30995.1|31108.5|30996.5|31104.9|30992.9|31
1652648600000|2022-05-15 21:03:20|31107.4|30995.4|31107.3|30995.3|31108.3|30996.3|31105.8|30993.8|25
1652648610000|2022-05-15 21:03:30|31107|30995|31105.7|30993.7|31107.6|30995.6|31104.5|30992.5|18
1652648620000|2022-05-15 21:03:40|31105.6|30993.6|31106.7|30994.7|31106.7|30994.7|31103.5|30991.5|29
1652648630000|2022-05-15 21:03:50|31107.5|30995.5|31106.5|30994.5|31107.8|30995.8|31106|30994|22
1652648640000|2022-05-15 21:04:00|31107.2|30995.2|31108|30996|31108|30996|31105.9|30993.9|22
1652648650000|2022-05-15 21:04:10|31107.4|30995.4|31106.8|30994.8|31108.5|30996.5|31106.7|30994.7|19
1652648660000|2022-05-15 21:04:20|31107.6|30995.6|31119.1|31007.1|31119.1|31007.1|31106.7|30994.7|28
1652648670000|2022-05-15 21:04:30|31120.9|31008.9|31118.4|31006.4|31120.9|31008.9|31111.9|30999.9|31
1652648680000|2022-05-15 21:04:40|31118.9|31006.9|31117.8|31005.8|31120.6|31008.6|31117.4|31005.4|30
1652648690000|2022-05-15 21:04:50|31116.9|31004.9|31120.6|31008.6|31120.7|31008.7|31116.9|31004.9|24
1652648700000|2022-05-15 21:05:00|31120.4|31008.4|31113.8|31001.8|31122.8|31010.8|31113.8|31001.8|31
1652648710000|2022-05-15 21:05:10|31113.6|31001.6|31120.4|31008.4|31122.5|31010.5|31113.6|31001.6|30
1652648720000|2022-05-15 21:05:20|31120.2|31008.2|31113.9|31001.9|31121.4|31009.4|31113.9|31001.9|24
1652648730000|2022-05-15 21:05:30|31114.5|31002.5|31111.7|30999.7|31115|31003|31111.7|30999.7|27
1652648740000|2022-05-15 21:05:40|31112.5|31000.5|31089.8|30977.8|31112.5|31000.5|31089.7|30977.7|31
1652648750000|2022-05-15 21:05:50|31089.6|30977.6|31081.6|30969.6|31090.4|30978.4|31081.5|30969.5|28
1652648760000|2022-05-15 21:06:00|31081.2|30969.2|31095|30983|31096.7|30984.7|31081.2|30969.2|28
1652648770000|2022-05-15 21:06:10|31095.1|30983.1|31117.2|31005.2|31117.6|31005.6|31095.1|30983.1|26
1652648780000|2022-05-15 21:06:20|31113.7|31001.7|31131.3|31019.3|31131.5|31019.5|31113.6|31001.6|34
1652648790000|2022-05-15 21:06:30|31135|31023|31170.9|31058.9|31170.9|31058.9|31133|31021|34
1652648800000|2022-05-15 21:06:40|31170.7|31058.7|31123.6|31011.6|31183.5|31071.5|31121.3|31009.3|39
1652648810000|2022-05-15 21:06:50|31123.5|31011.5|31131.7|31019.7|31133|31021|31115.5|31003.5|35
1652648820000|2022-05-15 21:07:00|31130.4|31018.4|31105.8|30993.8|31130.4|31018.4|31105.7|30993.7|33
1652648830000|2022-05-15 21:07:10|31105.4|30993.4|31086.3|30974.3|31106|30994|31086.1|30974.1|28
1652648840000|2022-05-15 21:07:20|31087.5|30975.5|31082.6|30970.6|31088.7|30976.7|31081.1|30969.1|33
1652648850000|2022-05-15 21:07:30|31082.2|30970.2|31089.4|30977.4|31089.5|30977.5|31080.5|30968.5|27
1652648860000|2022-05-15 21:07:40|31088.8|30976.8|31094|30982|31106.9|30994.9|31088.8|30976.8|39
1652648870000|2022-05-15 21:07:50|31093.3|30981.3|31080.7|30968.7|31093.3|30981.3|31080.7|30968.7|25
1652648880000|2022-05-15 21:08:00|31080.3|30968.3|31074.9|30962.9|31080.3|30968.3|31074.3|30962.3|28
1652648890000|2022-05-15 21:08:10|31074.8|30962.8|31055.2|30943.2|31074.9|30962.9|31043.3|30931.3|34
1652648900000|2022-05-15 21:08:20|31057.1|30945.1|31046.3|30934.3|31064.2|30952.2|31046.3|30934.3|37
1652648910000|2022-05-15 21:08:30|31044.5|30932.5|31051.2|30939.2|31054.4|30942.4|31044.5|30932.5|36
1652648920000|2022-05-15 21:08:40|31050.5|30938.5|31045.5|30933.5|31052.5|30940.5|31043.6|30931.6|28
1652648930000|2022-05-15 21:08:50|31046.8|30934.8|31019.6|30907.6|31047|30935|31019.6|30907.6|31
1652648940000|2022-05-15 21:09:00|31021.2|30909.2|31036.6|30924.6|31038.3|30926.3|31020.7|30908.7|33
1652648950000|2022-05-15 21:09:10|31037.8|30925.8|31034.4|30922.4|31039.3|30927.3|31033.4|30921.4|27
1652648960000|2022-05-15 21:09:20|31034.5|30922.5|31039.3|30927.3|31039.4|30927.4|31034.5|30922.5|33
1652648970000|2022-05-15 21:09:30|31045.1|30933.1|31046.9|30934.9|31055.6|30943.6|31045.1|30933.1|35
1652648980000|2022-05-15 21:09:40|31047.6|30935.6|31046.5|30934.5|31049.7|30937.7|31043.2|30931.2|34
1652648990000|2022-05-15 21:09:50|31046.8|30934.8|31045.4|30933.4|31047.3|30935.3|31045.4|30933.4|23
1652649000000|2022-05-15 21:10:00|31045.6|30933.6|31046.7|30934.7|31047.1|30935.1|31045.6|30933.6|21
1652649010000|2022-05-15 21:10:10|31046.6|30934.6|31037.8|30925.8|31046.7|30934.7|31034.1|30922.1|26
1652649020000|2022-05-15 21:10:20|31035.8|30923.8|31024.8|30912.8|31035.9|30923.9|31024|30912|28
1652649030000|2022-05-15 21:10:30|31025.2|30913.2|31019.2|30907.2|31025.9|30913.9|31019.1|30907.1|32
1652649040000|2022-05-15 21:10:40|31019.1|30907.1|31018.1|30906.1|31019.6|30907.6|31013.9|30901.9|37
1652649050000|2022-05-15 21:10:50|31018.4|30906.4|31009.5|30897.5|31018.5|30906.5|31008.7|30896.7|34
1652649060000|2022-05-15 21:11:00|31009.9|30897.9|31006.7|30894.7|31009.9|30897.9|31006|30894|28
1652649070000|2022-05-15 21:11:10|31006.1|30894.1|30983.7|30871.7|31006.3|30894.3|30983.7|30871.7|31
1652649080000|2022-05-15 21:11:20|30989.4|30877.4|31006|30894|31006|30894|30989.4|30877.4|30
1652649090000|2022-05-15 21:11:30|31006.1|30894.1|31016.9|30904.9|31017.5|30905.5|31006.1|30894.1|31
1652649100000|2022-05-15 21:11:40|31017|30905|31006.3|30894.3|31017.1|30905.1|31005.3|30893.3|31
1652649110000|2022-05-15 21:11:50|31006.2|30894.2|31002.7|30890.7|31008.8|30896.8|31001.3|30889.3|26
1652649120000|2022-05-15 21:12:00|31002.5|30890.5|30999.3|30887.3|31002.5|30890.5|30996.3|30884.3|37
1652649130000|2022-05-15 21:12:10|30988.7|30876.7|30996.1|30884.1|31000.6|30888.6|30988.4|30876.4|34
1652649140000|2022-05-15 21:12:20|30995.8|30883.8|30997.2|30885.2|30998|30886|30984.9|30872.9|35
1652649150000|2022-05-15 21:12:30|30997|30885|30997.4|30885.4|30998.1|30886.1|30995.3|30883.3|19
1652649160000|2022-05-15 21:12:40|30997.3|30885.3|30987.1|30875.1|30997.3|30885.3|30986|30874|18
1652649170000|2022-05-15 21:12:50|30987.2|30875.2|30988|30876|30988.1|30876.1|30987.1|30875.1|10
1652649180000|2022-05-15 21:13:00|30987.9|30875.9|30982.9|30870.9|30987.9|30875.9|30982.9|30870.9|17
1652649190000|2022-05-15 21:13:10|30982.1|30870.1|30982.7|30870.7|30984.3|30872.3|30981.2|30869.2|23
1652649200000|2022-05-15 21:13:20|30982.6|30870.6|30974.8|30862.8|30984.7|30872.7|30974.8|30862.8|35
1652649210000|2022-05-15 21:13:30|30972.8|30860.8|30980.2|30868.2|30980.6|30868.6|30965.8|30853.8|28
1652649220000|2022-05-15 21:13:40|30980.4|30868.4|30977.3|30865.3|30981.3|30869.3|30975.9|30863.9|29
1652649230000|2022-05-15 21:13:50|30977.4|30865.4|30978.5|30866.5|30979|30867|30976|30864|32
1652649240000|2022-05-15 21:14:00|30978.6|30866.6|30982.6|30870.6|30983.2|30871.2|30973.4|30861.4|28
1652649250000|2022-05-15 21:14:10|30982.4|30870.4|30977.4|30865.4|30984.5|30872.5|30977.4|30865.4|25
1652649260000|2022-05-15 21:14:20|30977|30865|30976.2|30864.2|30978.6|30866.6|30975.8|30863.8|25
1652649270000|2022-05-15 21:14:30|30976.4|30864.4|30981.3|30869.3|30981.4|30869.4|30975.6|30863.6|20
1652649280000|2022-05-15 21:14:40|30981.4|30869.4|30984.9|30872.9|30985.4|30873.4|30981.3|30869.3|23
1652649290000|2022-05-15 21:14:50|30985.2|30873.2|30991.6|30879.6|30992.9|30880.9|30985.2|30873.2|24
1652649300000|2022-05-15 21:15:00|30991.4|30879.4|30979.5|30867.5|30991.4|30879.4|30979.5|30867.5|24
1652649310000|2022-05-15 21:15:10|30980|30868|30978.9|30866.9|30981.1|30869.1|30976.1|30864.1|28
1652649320000|2022-05-15 21:15:20|30977.9|30865.9|30978.1|30866.1|30978.1|30866.1|30975.7|30863.7|20
1652649330000|2022-05-15 21:15:30|30978|30866|30975|30863|30978|30866|30974|30862|25
1652649340000|2022-05-15 21:15:40|30974.9|30862.9|30975.2|30863.2|30975.8|30863.8|30974.8|30862.8|26
1652649350000|2022-05-15 21:15:50|30975.3|30863.3|30984.1|30872.1|30985|30873|30974.7|30862.7|28
1652649360000|2022-05-15 21:16:00|30984|30872|30982.9|30870.9|30984.3|30872.3|30982.8|30870.8|13
1652649370000|2022-05-15 21:16:10|30982|30870|30980.6|30868.6|30982|30870|30980|30868|17
1652649380000|2022-05-15 21:16:20|30979.7|30867.7|30979.4|30867.4|30980.6|30868.6|30979.3|30867.3|15
1652649390000|2022-05-15 21:16:30|30979.3|30867.3|30979|30867|30979.4|30867.4|30978.8|30866.8|7
1652649400000|2022-05-15 21:16:40|30975|30863|30973.8|30861.8|30975.2|30863.2|30972.8|30860.8|14
1652649410000|2022-05-15 21:16:50|30974.1|30862.1|30971.5|30859.5|30974.1|30862.1|30970.4|30858.4|35
1652649420000|2022-05-15 21:17:00|30970.4|30858.4|30972.9|30860.9|30972.9|30860.9|30967.8|30855.8|31
1652649430000|2022-05-15 21:17:10|30966.7|30854.7|30966.6|30854.6|30967.4|30855.4|30965.9|30853.9|22
1652649440000|2022-05-15 21:17:20|30966.5|30854.5|30961.9|30849.9|30966.5|30854.5|30961.9|30849.9|31
1652649450000|2022-05-15 21:17:30|30962.2|30850.2|30947|30835|30962.2|30850.2|30947|30835|30
1652649460000|2022-05-15 21:17:40|30947.3|30835.3|30929.9|30817.9|30947.5|30835.5|30929.4|30817.4|25
1652649470000|2022-05-15 21:17:50|30929.7|30817.7|30941.7|30829.7|30942.7|30830.7|30929.6|30817.6|21
1652649480000|2022-05-15 21:18:00|30942.1|30830.1|30939.9|30827.9|30942.1|30830.1|30939.9|30827.9|18
1652649490000|2022-05-15 21:18:10|30939.7|30827.7|30944.2|30832.2|30944.6|30832.6|30939.4|30827.4|18
1652649500000|2022-05-15 21:18:20|30944.4|30832.4|30902.3|30790.3|30945.9|30833.9|30897.4|30785.4|32
1652649510000|2022-05-15 21:18:30|30902.4|30790.4|30887.6|30775.6|30904.8|30792.8|30886.9|30774.9|35
1652649520000|2022-05-15 21:18:40|30892.5|30780.5|30912.9|30800.9|30912.9|30800.9|30892.5|30780.5|29
1652649530000|2022-05-15 21:18:50|30914.3|30802.3|30920|30808|30920|30808|30914.3|30802.3|30
1652649540000|2022-05-15 21:19:00|30920.8|30808.8|30924.8|30812.8|30924.8|30812.8|30920.4|30808.4|26
1652649550000|2022-05-15 21:19:10|30925.8|30813.8|30931.9|30819.9|30932.7|30820.7|30925.8|30813.8|28
1652649560000|2022-05-15 21:19:20|30932.3|30820.3|30915.6|30803.6|30933.1|30821.1|30910.5|30798.5|32
1652649570000|2022-05-15 21:19:30|30916.2|30804.2|30915.7|30803.7|30920.9|30808.9|30913.4|30801.4|29
1652649580000|2022-05-15 21:19:40|30916|30804|30918.6|30806.6|30919.6|30807.6|30915.7|30803.7|28
1652649590000|2022-05-15 21:19:50|30917.9|30805.9|30913.4|30801.4|30919.4|30807.4|30913.4|30801.4|17
1652649600000|2022-05-15 21:20:00|30913.2|30801.2|30912.9|30800.9|30915.2|30803.2|30912.9|30800.9|15
1652649610000|2022-05-15 21:20:10|30912.3|30800.3|30916.5|30804.5|30917.2|30805.2|30912.3|30800.3|8
1652649620000|2022-05-15 21:20:20|30918.2|30806.2|30912.4|30800.4|30921.9|30809.9|30912.4|30800.4|35
1652649630000|2022-05-15 21:20:30|30913.4|30801.4|30912.3|30800.3|30914|30802|30910.9|30798.9|26
1652649640000|2022-05-15 21:20:40|30912.5|30800.5|30921.7|30809.7|30921.7|30809.7|30910.7|30798.7|31
1652649650000|2022-05-15 21:20:50|30922.1|30810.1|30913.2|30801.2|30922.9|30810.9|30913.2|30801.2|32
1652649660000|2022-05-15 21:21:00|30913.1|30801.1|30914.3|30802.3|30915|30803|30911.6|30799.6|14
1652649670000|2022-05-15 21:21:10|30915.1|30803.1|30921.7|30809.7|30921.7|30809.7|30915.1|30803.1|35
1652649680000|2022-05-15 21:21:20|30921.8|30809.8|30928.5|30816.5|30928.5|30816.5|30921.7|30809.7|28
1652649690000|2022-05-15 21:21:30|30930.7|30818.7|30937.9|30825.9|30938.6|30826.6|30930.7|30818.7|20
1652649700000|2022-05-15 21:21:40|30938|30826|30947.9|30835.9|30949.1|30837.1|30938|30826|33
1652649710000|2022-05-15 21:21:50|30951.7|30839.7|30954.6|30842.6|30955.3|30843.3|30949.8|30837.8|18
1652649720000|2022-05-15 21:22:00|30954.9|30842.9|30954.7|30842.7|30956.4|30844.4|30954.5|30842.5|17
1652649730000|2022-05-15 21:22:10|30954.8|30842.8|30987.1|30875.1|30987.3|30875.3|30954|30842|33
1652649740000|2022-05-15 21:22:20|30987.8|30875.8|30972.2|30860.2|30988.8|30876.8|30971.8|30859.8|36
1652649750000|2022-05-15 21:22:30|30971.7|30859.7|30958.9|30846.9|30971.7|30859.7|30958.9|30846.9|30
1652649760000|2022-05-15 21:22:40|30958.8|30846.8|30954.6|30842.6|30960|30848|30953.9|30841.9|30
1652649770000|2022-05-15 21:22:50|30954.5|30842.5|30942.6|30830.6|30954.9|30842.9|30941.9|30829.9|23
1652649780000|2022-05-15 21:23:00|30942.5|30830.5|30942.3|30830.3|30942.8|30830.8|30941.6|30829.6|21
1652649790000|2022-05-15 21:23:10|30942.5|30830.5|30943.9|30831.9|30943.9|30831.9|30942.3|30830.3|17
1652649800000|2022-05-15 21:23:20|30944.1|30832.1|30938.6|30826.6|30948|30836|30938.6|30826.6|22
1652649810000|2022-05-15 21:23:30|30938.7|30826.7|30939.7|30827.7|30941.2|30829.2|30937.9|30825.9|19
1652649820000|2022-05-15 21:23:40|30939.6|30827.6|30933.9|30821.9|30941.8|30829.8|30930.4|30818.4|26
1652649830000|2022-05-15 21:23:50|30933.8|30821.8|30933.2|30821.2|30934.2|30822.2|30933.2|30821.2|12
1652649840000|2022-05-15 21:24:00|30933.1|30821.1|30931.7|30819.7|30933.1|30821.1|30929.3|30817.3|21
1652649850000|2022-05-15 21:24:10|30931.3|30819.3|30932.2|30820.2|30932.5|30820.5|30931|30819|11
1652649860000|2022-05-15 21:24:20|30932.3|30820.3|30931.8|30819.8|30932.5|30820.5|30931.7|30819.7|8
1652649870000|2022-05-15 21:24:30|30931.7|30819.7|30928.7|30816.7|30931.9|30819.9|30928.6|30816.6|17
1652649880000|2022-05-15 21:24:40|30928.6|30816.6|30929.7|30817.7|30929.7|30817.7|30928.4|30816.4|10
1652649890000|2022-05-15 21:24:50|30929.6|30817.6|30929.6|30817.6|30929.6|30817.6|30929.6|30817.6|1
1652649900000|2022-05-15 21:25:00|30933.9|30821.9|30939.5|30827.5|30939.5|30827.5|30933.9|30821.9|3
1652649910000|2022-05-15 21:25:10|30941.1|30829.1|30943.5|30831.5|30944.1|30832.1|30938.8|30826.8|30
1652649920000|2022-05-15 21:25:20|30944.9|30832.9|30941.5|30829.5|30948.3|30836.3|30941.4|30829.4|32
1652649930000|2022-05-15 21:25:30|30942.2|30830.2|30941.1|30829.1|30942.5|30830.5|30941.1|30829.1|15
1652649940000|2022-05-15 21:25:40|30943.2|30831.2|30944|30832|30944.7|30832.7|30941.1|30829.1|23
1652649950000|2022-05-15 21:25:50|30943.9|30831.9|30945.8|30833.8|30946.6|30834.6|30943.6|30831.6|30
1652649960000|2022-05-15 21:26:00|30945.7|30833.7|30947.7|30835.7|30947.7|30835.7|30944.7|30832.7|27
1652649970000|2022-05-15 21:26:10|30948.1|30836.1|30948.7|30836.7|30949|30837|30947.3|30835.3|29
1652649980000|2022-05-15 21:26:20|30948.9|30836.9|30955.6|30843.6|30956.7|30844.7|30947.7|30835.7|22
1652649990000|2022-05-15 21:26:30|30956.6|30844.6|30956|30844|30956.9|30844.9|30955.6|30843.6|12
1652650000000|2022-05-15 21:26:40|30961.6|30849.6|30969.4|30857.4|30969.7|30857.7|30961.6|30849.6|11
1652650010000|2022-05-15 21:26:50|30971.1|30859.1|30973.2|30861.2|30975.3|30863.3|30971.1|30859.1|13
1652650020000|2022-05-15 21:27:00|30973.5|30861.5|30956|30844|30973.5|30861.5|30956|30844|32
1652650030000|2022-05-15 21:27:10|30955.9|30843.9|30955.7|30843.7|30955.9|30843.9|30955.6|30843.6|9
1652650040000|2022-05-15 21:27:20|30955.6|30843.6|30956.9|30844.9|30957.4|30845.4|30955.6|30843.6|4
1652650050000|2022-05-15 21:27:30|30957.2|30845.2|30946.4|30834.4|30957.4|30845.4|30946.4|30834.4|21
1652650060000|2022-05-15 21:27:40|30947.3|30835.3|30947.4|30835.4|30947.4|30835.4|30942.8|30830.8|15
1652650070000|2022-05-15 21:27:50|30946.4|30834.4|30946.4|30834.4|30949.8|30837.8|30946.4|30834.4|24
1652650080000|2022-05-15 21:28:00|30948|30836|30946.2|30834.2|30948.1|30836.1|30944.8|30832.8|17
1652650090000|2022-05-15 21:28:10|30943.9|30831.9|30938.4|30826.4|30943.9|30831.9|30936.9|30824.9|21
1652650100000|2022-05-15 21:28:20|30941.1|30829.1|30941.1|30829.1|30941.1|30829.1|30934.7|30822.7|3
1652650110000|2022-05-15 21:28:30|30932.7|30820.7|30941.1|30829.1|30941.1|30829.1|30932.7|30820.7|2
1652650120000|2022-05-15 21:28:40|30933.4|30821.4|30932.8|30820.8|30941.1|30829.1|30932.4|30820.4|24
1652650130000|2022-05-15 21:28:50|30928.6|30816.6|30928.6|30816.6|30934.9|30822.9|30928.6|30816.6|23
1652650140000|2022-05-15 21:29:00|30932|30820|30922.8|30810.8|30934.9|30822.9|30922.8|30810.8|17
1652650150000|2022-05-15 21:29:10|30930.6|30818.6|30925.3|30813.3|30934.9|30822.9|30922.7|30810.7|14
1652650160000|2022-05-15 21:29:20|30927.2|30815.2|30925.6|30813.6|30934.9|30822.9|30925.1|30813.1|27
1652650170000|2022-05-15 21:29:30|30930.2|30818.2|30934.9|30822.9|30934.9|30822.9|30925.3|30813.3|8
1652650180000|2022-05-15 21:29:40|30924.4|30812.4|30934.9|30822.9|30934.9|30822.9|30914.2|30802.2|6
1652650190000|2022-05-15 21:29:50|30921.3|30809.3|30918.4|30806.4|30934.9|30822.9|30917.2|30805.2|11
1652650200000|2022-05-15 21:30:00|30910.8|30798.8|30916.1|30804.1|30916.6|30804.6|30910.8|30798.8|6
1652650210000|2022-05-15 21:30:10|30916|30804|30913.1|30801.1|30916.5|30804.5|30913.1|30801.1|16
1652650220000|2022-05-15 21:30:20|30914.5|30802.5|30912.6|30800.6|30917.1|30805.1|30912.6|30800.6|17
1652650230000|2022-05-15 21:30:30|30911.8|30799.8|30906|30794|30911.8|30799.8|30906|30794|11
1652650240000|2022-05-15 21:30:40|30905.9|30793.9|30901.9|30789.9|30905.9|30793.9|30901.9|30789.9|12
1652650250000|2022-05-15 21:30:50|30898.8|30786.8|30899.4|30787.4|30899.4|30787.4|30897.6|30785.6|12
1652650260000|2022-05-15 21:31:00|30899.1|30787.1|30903.1|30791.1|30903.1|30791.1|30897.6|30785.6|11
1652650280000|2022-05-15 21:31:20|30901.2|30789.2|30904.9|30792.9|30908.2|30796.2|30901.2|30789.2|15
1652650290000|2022-05-15 21:31:30|30908.9|30796.9|30904.9|30792.9|30908.9|30796.9|30904.9|30792.9|2
1652650300000|2022-05-15 21:31:40|30908.4|30796.4|30907|30795|30908.4|30796.4|30907|30795|2
1652650310000|2022-05-15 21:31:50|30908.4|30796.4|30909.9|30797.9|30914.1|30802.1|30906.9|30794.9|24
1652650320000|2022-05-15 21:32:00|30909.1|30797.1|30918.7|30806.7|30920.9|30808.9|30909.1|30797.1|38
1652650330000|2022-05-15 21:32:10|30920.6|30808.6|30921.4|30809.4|30921.5|30809.5|30916.7|30804.7|31
1652650340000|2022-05-15 21:32:20|30920.8|30808.8|30919.3|30807.3|30921.4|30809.4|30918.3|30806.3|35
1652650350000|2022-05-15 21:32:30|30921.2|30809.2|30921.9|30809.9|30921.9|30809.9|30921|30809|7
1652650370000|2022-05-15 21:32:50|30921.1|30809.1|30921|30809|30921.1|30809.1|30919.9|30807.9|14
1652650380000|2022-05-15 21:33:00|30922.8|30810.8|30921|30809|30922.8|30810.8|30921|30809|2
1652650390000|2022-05-15 21:33:10|30921.6|30809.6|30934.6|30822.6|30934.6|30822.6|30921.6|30809.6|16
1652650400000|2022-05-15 21:33:20|30936.4|30824.4|30938.7|30826.7|30938.7|30826.7|30936.4|30824.4|13
1652650410000|2022-05-15 21:33:30|30937|30825|30937|30825|30941|30829|30937|30825|16
1652650420000|2022-05-15 21:33:40|30941|30829|30934.8|30822.8|30941|30829|30934.8|30822.8|20
1652650430000|2022-05-15 21:33:50|30933.4|30821.4|30929.6|30817.6|30934.5|30822.5|30926.4|30814.4|31
1652650440000|2022-05-15 21:34:00|30928.6|30816.6|30923.1|30811.1|30929.3|30817.3|30922.8|30810.8|34
1652650450000|2022-05-15 21:34:10|30923.4|30811.4|30926.1|30814.1|30926.1|30814.1|30923|30811|20
1652650460000|2022-05-15 21:34:20|30925.7|30813.7|30925.3|30813.3|30926|30814|30924.7|30812.7|26
1652650470000|2022-05-15 21:34:30|30925.6|30813.6|30925.5|30813.5|30925.6|30813.6|30923.3|30811.3|16
1652650480000|2022-05-15 21:34:40|30925.4|30813.4|30920.9|30808.9|30925.4|30813.4|30917.2|30805.2|29
1652650490000|2022-05-15 21:34:50|30920.7|30808.7|30925|30813|30925|30813|30917.8|30805.8|34
1652650500000|2022-05-15 21:35:00|30925.3|30813.3|30930.6|30818.6|30937.4|30825.4|30923.1|30811.1|21
1652650510000|2022-05-15 21:35:10|30939.3|30827.3|30944.9|30832.9|30946.1|30834.1|30932.5|30820.5|14
1652650530000|2022-05-15 21:35:30|30953.6|30841.6|30956|30844|30956|30844|30953.6|30841.6|6
1652650560000|2022-05-15 21:36:00|30959.9|30847.9|30963|30851|30963|30851|30958|30846|28
1652650570000|2022-05-15 21:36:10|30961.5|30849.5|30963.8|30851.8|30967.9|30855.9|30960.7|30848.7|35
1652650580000|2022-05-15 21:36:20|30963.7|30851.7|30963.7|30851.7|30964.5|30852.5|30959.7|30847.7|37
1652650590000|2022-05-15 21:36:30|30962.3|30850.3|30957|30845|30963.7|30851.7|30957|30845|32
1652650600000|2022-05-15 21:36:40|30959.1|30847.1|30952.2|30840.2|30959.1|30847.1|30952.2|30840.2|29
1652650610000|2022-05-15 21:36:50|30952.1|30840.1|30938.2|30826.2|30955.3|30843.3|30938|30826|26
1652650620000|2022-05-15 21:37:00|30938.3|30826.3|30950.2|30838.2|30950.2|30838.2|30936.4|30824.4|19
1652650630000|2022-05-15 21:37:10|30952.8|30840.8|30960.1|30848.1|30960.2|30848.2|30950.3|30838.3|35
1652650640000|2022-05-15 21:37:20|30960.2|30848.2|30959.4|30847.4|30967.3|30855.3|30959.2|30847.2|34
1652650650000|2022-05-15 21:37:30|30959.5|30847.5|30958.4|30846.4|30962.5|30850.5|30955.9|30843.9|28
1652650660000|2022-05-15 21:37:40|30955.9|30843.9|30956.7|30844.7|30958.4|30846.4|30954.5|30842.5|25
1652650670000|2022-05-15 21:37:50|30956.6|30844.6|30950|30838|30956.6|30844.6|30949.1|30837.1|33
1652650680000|2022-05-15 21:38:00|30949.5|30837.5|30948.2|30836.2|30951.1|30839.1|30945.2|30833.2|32
1652650690000|2022-05-15 21:38:10|30947.3|30835.3|30945.2|30833.2|30949.2|30837.2|30944.9|30832.9|35
1652650700000|2022-05-15 21:38:20|30945.7|30833.7|30945.6|30833.6|30949.6|30837.6|30944.4|30832.4|33
1652650710000|2022-05-15 21:38:30|30945.9|30833.9|30945.8|30833.8|30947.3|30835.3|30942.6|30830.6|28
1652650720000|2022-05-15 21:38:40|30944.4|30832.4|30945|30833|30945.8|30833.8|30942.6|30830.6|17
1652650730000|2022-05-15 21:38:50|30944.8|30832.8|30945.8|30833.8|30945.8|30833.8|30942.6|30830.6|18
1652650760000|2022-05-15 21:39:20|30944.9|30832.9|30942.7|30830.7|30944.9|30832.9|30942.6|30830.6|12
1652650770000|2022-05-15 21:39:30|30942.6|30830.6|30942.6|30830.6|30942.7|30830.7|30940.5|30828.5|11
1652650780000|2022-05-15 21:39:40|30938|30826|30929.6|30817.6|30938|30826|30929.6|30817.6|10
1652650790000|2022-05-15 21:39:50|30929.9|30817.9|30929.3|30817.3|30938.6|30826.6|30927.3|30815.3|26
1652650800000|2022-05-15 21:40:00|30927.2|30815.2|30937.4|30825.4|30937.8|30825.8|30927.2|30815.2|9
1652650810000|2022-05-15 21:40:10|30942.2|30830.2|30945.8|30833.8|30945.8|30833.8|30941.3|30829.3|26
1652650820000|2022-05-15 21:40:20|30945.5|30833.5|30945.7|30833.7|30945.8|30833.8|30940.9|30828.9|23
1652650830000|2022-05-15 21:40:30|30945.8|30833.8|30950.5|30838.5|30956|30844|30945.8|30833.8|24
1652650840000|2022-05-15 21:40:40|30950.3|30838.3|30960.4|30848.4|30962.6|30850.6|30950.3|30838.3|15
1652650850000|2022-05-15 21:40:50|30962.6|30850.6|30960.5|30848.5|30962.6|30850.6|30956|30844|30
1652650860000|2022-05-15 21:41:00|30959.3|30847.3|30961.4|30849.4|30964|30852|30956|30844|28
1652650870000|2022-05-15 21:41:10|30961.9|30849.9|30956|30844|30961.9|30849.9|30956|30844|12
1652650880000|2022-05-15 21:41:20|30958.6|30846.6|30972.9|30860.9|30972.9|30860.9|30956|30844|9
1652650890000|2022-05-15 21:41:30|30972.6|30860.6|30965|30853|30972.7|30860.7|30964.9|30852.9|11
1652650900000|2022-05-15 21:41:40|30972.7|30860.7|30965|30853|30972.7|30860.7|30965|30853|2
1652650910000|2022-05-15 21:41:50|30972.7|30860.7|30972.7|30860.7|30972.7|30860.7|30965|30853|5
1652650920000|2022-05-15 21:42:00|30965|30853|30971.6|30859.6|30971.6|30859.6|30963.5|30851.5|3
1652650930000|2022-05-15 21:42:10|30971.8|30859.8|30972.9|30860.9|30974|30862|30971.6|30859.6|5
1652650970000|2022-05-15 21:42:50|30972.1|30860.1|30972.1|30860.1|30972.1|30860.1|30972.1|30860.1|1
1652650980000|2022-05-15 21:43:00|30972.4|30860.4|30970.6|30858.6|30972.4|30860.4|30970.6|30858.6|4
1652650990000|2022-05-15 21:43:10|30972.3|30860.3|30964.5|30852.5|30972.3|30860.3|30964.5|30852.5|11
1652651000000|2022-05-15 21:43:20|30965.7|30853.7|30963.5|30851.5|30965.7|30853.7|30963.2|30851.2|28
1652651010000|2022-05-15 21:43:30|30964.5|30852.5|30963.5|30851.5|30965.2|30853.2|30963.5|30851.5|19
1652651020000|2022-05-15 21:43:40|30964.4|30852.4|30976.8|30864.8|30976.8|30864.8|30963.5|30851.5|20
1652651030000|2022-05-15 21:43:50|30977.4|30865.4|30975.5|30863.5|30979.2|30867.2|30975|30863|16
1652651040000|2022-05-15 21:44:00|30981.2|30869.2|31018.4|30906.4|31018.4|30906.4|30975.5|30863.5|23
1652651050000|2022-05-15 21:44:10|31020.7|30908.7|31013.4|30901.4|31039.4|30927.4|31013.4|30901.4|22
1652651060000|2022-05-15 21:44:20|31011.4|30899.4|31004.4|30892.4|31014.6|30902.6|31004.4|30892.4|17
1652651070000|2022-05-15 21:44:30|30999.9|30887.9|30996.7|30884.7|31004.4|30892.4|30996.7|30884.7|11
1652651080000|2022-05-15 21:44:40|30989.4|30877.4|30964.6|30852.6|30989.4|30877.4|30964.6|30852.6|30
1652651090000|2022-05-15 21:44:50|30964.8|30852.8|30957.3|30845.3|30965|30853|30957.3|30845.3|20
1652651100000|2022-05-15 21:45:00|30956.9|30844.9|30964.7|30852.7|30965.6|30853.6|30954.9|30842.9|23
1652651110000|2022-05-15 21:45:10|30965.1|30853.1|30983.2|30871.2|30983.2|30871.2|30965|30853|20
1652651120000|2022-05-15 21:45:20|30983|30871|30984.6|30872.6|30992.2|30880.2|30981.3|30869.3|22
1652651130000|2022-05-15 21:45:30|30975.1|30863.1|30974.6|30862.6|30980.3|30868.3|30974.1|30862.1|31
1652651140000|2022-05-15 21:45:40|30974.5|30862.5|30974.4|30862.4|30974.5|30862.5|30974.4|30862.4|2
1652651150000|2022-05-15 21:45:50|30974.1|30862.1|30977.3|30865.3|30979.2|30867.2|30974.1|30862.1|20
1652651160000|2022-05-15 21:46:00|30977.2|30865.2|31000.9|30888.9|31000.9|30888.9|30976.8|30864.8|28
1652651170000|2022-05-15 21:46:10|31001.8|30889.8|31021.3|30909.3|31033|30921|31001.8|30889.8|26
1652651180000|2022-05-15 21:46:20|31021.7|30909.7|31068.6|30956.6|31068.6|30956.6|31014.6|30902.6|22
1652651190000|2022-05-15 21:46:30|31069|30957|31049.8|30937.8|31069|30957|31036.1|30924.1|24
1652651200000|2022-05-15 21:46:40|31054.4|30942.4|31027.3|30915.3|31055.4|30943.4|31027.3|30915.3|22
1652651210000|2022-05-15 21:46:50|31026.1|30914.1|31008.3|30896.3|31026.1|30914.1|31003.8|30891.8|35
1652651220000|2022-05-15 21:47:00|31007.4|30895.4|31009.6|30897.6|31010.6|30898.6|30993.1|30881.1|34
1652651230000|2022-05-15 21:47:10|31011|30899|31025.5|30913.5|31025.5|30913.5|31011|30899|32
1652651240000|2022-05-15 21:47:20|31026.3|30914.3|31030.7|30918.7|31041.9|30929.9|31025.4|30913.4|27
1652651250000|2022-05-15 21:47:30|31031.1|30919.1|31017.8|30905.8|31032.5|30920.5|31017.8|30905.8|35
1652651260000|2022-05-15 21:47:40|31018|30906|31019.5|30907.5|31024.2|30912.2|31015.3|30903.3|29
1652651270000|2022-05-15 21:47:50|31019.6|30907.6|31018.3|30906.3|31020.6|30908.6|31016.8|30904.8|28
1652651280000|2022-05-15 21:48:00|31019.6|30907.6|31018.6|30906.6|31020.6|30908.6|31017.6|30905.6|20
1652651290000|2022-05-15 21:48:10|31018.7|30906.7|31031.5|30919.5|31032.7|30920.7|31018.5|30906.5|21
1652651300000|2022-05-15 21:48:20|31031|30919|31036.5|30924.5|31039.9|30927.9|31031|30919|15
1652651310000|2022-05-15 21:48:30|31037.3|30925.3|31031.9|30919.9|31037.3|30925.3|31026.1|30914.1|14
1652651320000|2022-05-15 21:48:40|31032.2|30920.2|31036.7|30924.7|31037.9|30925.9|31032.2|30920.2|32
1652651330000|2022-05-15 21:48:50|31038.3|30926.3|31034.8|30922.8|31038.4|30926.4|31031|30919|33
1652651340000|2022-05-15 21:49:00|31034.9|30922.9|31033.4|30921.4|31039|30927|31029.1|30917.1|26
1652651350000|2022-05-15 21:49:10|31029.1|30917.1|31033.6|30921.6|31033.6|30921.6|31028.5|30916.5|16
1652651360000|2022-05-15 21:49:20|31027.8|30915.8|31027.5|30915.5|31028.8|30916.8|31025.3|30913.3|13
1652651370000|2022-05-15 21:49:30|31027.4|30915.4|31028.8|30916.8|31028.8|30916.8|31025.4|30913.4|18
1652651380000|2022-05-15 21:49:40|31029|30917|31030|30918|31030|30918|31027.9|30915.9|14
1652651390000|2022-05-15 21:49:50|31029.9|30917.9|31028.8|30916.8|31029.9|30917.9|31028.8|30916.8|9
1652651400000|2022-05-15 21:50:00|31028.6|30916.6|31033|30921|31033.2|30921.2|31028.3|30916.3|28
1652651410000|2022-05-15 21:50:10|31032.9|30920.9|31029.1|30917.1|31033.2|30921.2|31029.1|30917.1|11
1652651430000|2022-05-15 21:50:30|31030.6|30918.6|31030.7|30918.7|31033.3|30921.3|31029.6|30917.6|15
1652651440000|2022-05-15 21:50:40|31032.3|30920.3|31045.1|30933.1|31045.2|30933.2|31031.7|30919.7|11
1652651450000|2022-05-15 21:50:50|31034.3|30922.3|31031.2|30919.2|31039.3|30927.3|31030.9|30918.9|24
1652651460000|2022-05-15 21:51:00|31037.6|30925.6|31035.4|30923.4|31037.6|30925.6|31033.3|30921.3|27
1652651470000|2022-05-15 21:51:10|31035.6|30923.6|31045.2|30933.2|31045.3|30933.3|31035.5|30923.5|19
1652651480000|2022-05-15 21:51:20|31039.8|30927.8|31042.3|30930.3|31044.1|30932.1|31039.8|30927.8|27
1652651490000|2022-05-15 21:51:30|31042.6|30930.6|31043|30931|31044.7|30932.7|31038.1|30926.1|31
1652651500000|2022-05-15 21:51:40|31043.2|30931.2|31050.5|30938.5|31050.6|30938.6|31043.2|30931.2|6
1652651510000|2022-05-15 21:51:50|31050.6|30938.6|31046.5|30934.5|31050.6|30938.6|31044.4|30932.4|10
1652651520000|2022-05-15 21:52:00|31044.4|30932.4|31063.2|30951.2|31064.4|30952.4|31044.4|30932.4|13
1652651530000|2022-05-15 21:52:10|31062.6|30950.6|31060.2|30948.2|31064.4|30952.4|31060.1|30948.1|13
1652651540000|2022-05-15 21:52:20|31062.2|30950.2|31061.8|30949.8|31067.2|30955.2|31060.9|30948.9|15
1652651550000|2022-05-15 21:52:30|31060.2|30948.2|31054.9|30942.9|31060.6|30948.6|31052|30940|12
1652651560000|2022-05-15 21:52:40|31046.4|30934.4|31046.9|30934.9|31046.9|30934.9|31046.4|30934.4|3
1652651570000|2022-05-15 21:52:50|31054.1|30942.1|31051.3|30939.3|31054.1|30942.1|31051.3|30939.3|13
1652651580000|2022-05-15 21:53:00|31052.8|30940.8|31053.4|30941.4|31054.8|30942.8|31051.8|30939.8|13
1652651590000|2022-05-15 21:53:10|31052.2|30940.2|31052.2|30940.2|31052.2|30940.2|31052.2|30940.2|1
1652651600000|2022-05-15 21:53:20|31054.1|30942.1|31044.1|30932.1|31054.1|30942.1|31043.6|30931.6|3
1652651620000|2022-05-15 21:53:40|31046.5|30934.5|31050.1|30938.1|31051.9|30939.9|31046.5|30934.5|24
1652651640000|2022-05-15 21:54:00|31052|30940|31049.2|30937.2|31052|30940|31049.2|30937.2|4
1652651650000|2022-05-15 21:54:10|31049.1|30937.1|31049.4|30937.4|31051.4|30939.4|31047.4|30935.4|16
1652651660000|2022-05-15 21:54:20|31050.8|30938.8|31057.1|30945.1|31058.9|30946.9|31050.8|30938.8|26
1652651670000|2022-05-15 21:54:30|31058.3|30946.3|31057.1|30945.1|31062.7|30950.7|31052.2|30940.2|16
1652651680000|2022-05-15 21:54:40|31060.2|30948.2|31059|30947|31060.2|30948.2|31057.1|30945.1|10
1652651690000|2022-05-15 21:54:50|31058.6|30946.6|31052.2|30940.2|31059|30947|31047.4|30935.4|25
1652651700000|2022-05-15 21:55:00|31044.6|30932.6|31057.3|30945.3|31058.6|30946.6|31039|30927|36
1652651710000|2022-05-15 21:55:10|31056.4|30944.4|31083.4|30971.4|31084.4|30972.4|31055.7|30943.7|29
1652651720000|2022-05-15 21:55:20|31083.6|30971.6|31094.1|30982.1|31094.1|30982.1|31077.4|30965.4|22
1652651730000|2022-05-15 21:55:30|31093.5|30981.5|31080.3|30968.3|31093.5|30981.5|31075.2|30963.2|17
1652651740000|2022-05-15 21:55:40|31081.3|30969.3|31084.3|30972.3|31085.9|30973.9|31081.3|30969.3|17
1652651750000|2022-05-15 21:55:50|31084.1|30972.1|31098.2|30986.2|31099.6|30987.6|31077.5|30965.5|18
1652651760000|2022-05-15 21:56:00|31094.5|30982.5|31094.6|30982.6|31097.3|30985.3|31093.3|30981.3|15
1652651770000|2022-05-15 21:56:10|31093.8|30981.8|31092.3|30980.3|31093.8|30981.8|31085.6|30973.6|27
1652651780000|2022-05-15 21:56:20|31092.2|30980.2|31105.8|30993.8|31108|30996|31091.7|30979.7|20
1652651790000|2022-05-15 21:56:30|31111.4|30999.4|31128.8|31016.8|31128.8|31016.8|31105.9|30993.9|16
1652651800000|2022-05-15 21:56:40|31111.4|30999.4|31080.5|30968.5|31129.4|31017.4|31080.5|30968.5|30
1652651810000|2022-05-15 21:56:50|31079.9|30967.9|31097.3|30985.3|31097.3|30985.3|31079.9|30967.9|26
1652651820000|2022-05-15 21:57:00|31093.9|30981.9|31111.6|30999.6|31111.6|30999.6|31093.9|30981.9|30
1652651830000|2022-05-15 21:57:10|31112.5|31000.5|31121.1|31009.1|31124.9|31012.9|31111.8|30999.8|37
1652651840000|2022-05-15 21:57:20|31122|31010|31137|31025|31138.1|31026.1|31122|31010|19
1652651850000|2022-05-15 21:57:30|31138.9|31026.9|31128|31016|31143.6|31031.6|31127.3|31015.3|29
1652651860000|2022-05-15 21:57:40|31130.8|31018.8|31132.5|31020.5|31136.4|31024.4|31126.5|31014.5|38
1652651870000|2022-05-15 21:57:50|31133.2|31021.2|31139.6|31027.6|31139.6|31027.6|31130.8|31018.8|36
1652651880000|2022-05-15 21:58:00|31139.5|31027.5|31124.6|31012.6|31140.4|31028.4|31117.9|31005.9|30
1652651890000|2022-05-15 21:58:10|31118.3|31006.3|31122.5|31010.5|31124.8|31012.8|31118.3|31006.3|30
1652651900000|2022-05-15 21:58:20|31119|31007|31107.7|30995.7|31124.1|31012.1|31105.4|30993.4|23
1652651910000|2022-05-15 21:58:30|31106.3|30994.3|31107.7|30995.7|31107.7|30995.7|31104.9|30992.9|8
1652651940000|2022-05-15 21:59:00|31102|30990|31107.7|30995.7|31107.7|30995.7|31102|30990|2
1652651960000|2022-05-15 21:59:20|31104|30992|31100|30988|31104|30992|31100|30988|12
1652651970000|2022-05-15 21:59:30|31101.3|30989.3|31102.3|30990.3|31105.7|30993.7|31099.7|30987.7|32
1652651980000|2022-05-15 21:59:40|31103.1|30991.1|31099.9|30987.9|31103.1|30991.1|31095|30983|28
1652651990000|2022-05-15 21:59:50|31100.6|30988.6|31096.4|30984.4|31100.6|30988.6|31091.3|30979.3|35
1652652000000|2022-05-15 22:00:00|31096.5|30984.5|31099.2|30987.2|31114.4|31002.4|31096.5|30984.5|29
1652652010000|2022-05-15 22:00:10|31097.8|30985.8|31107.3|30995.3|31110.1|30998.1|31097|30985|31
1652652020000|2022-05-15 22:00:20|31105.1|30993.1|31113.1|31001.1|31114.5|31002.5|31104.8|30992.8|29
1652652030000|2022-05-15 22:00:30|31114.2|31002.2|31106.7|30994.7|31115.1|31003.1|31104.3|30992.3|30
1652652040000|2022-05-15 22:00:40|31106.6|30994.6|31120.7|31008.7|31120.8|31008.8|31100.2|30988.2|26
1652652050000|2022-05-15 22:00:50|31119.7|31007.7|31117.7|31005.7|31121.1|31009.1|31117.7|31005.7|26
1652652060000|2022-05-15 22:01:00|31120.2|31008.2|31121|31009|31122|31010|31117|31005|33
1652652070000|2022-05-15 22:01:10|31119.9|31007.9|31119.6|31007.6|31122.9|31010.9|31117.6|31005.6|31
1652652080000|2022-05-15 22:01:20|31119.4|31007.4|31121.5|31009.5|31124.1|31012.1|31118.9|31006.9|32
1652652090000|2022-05-15 22:01:30|31124|31012|31154.9|31042.9|31174.8|31062.8|31117.7|31005.7|24
1652652100000|2022-05-15 22:01:40|31161.3|31049.3|31156.9|31044.9|31161.3|31049.3|31151.8|31039.8|34
1652652110000|2022-05-15 22:01:50|31157.7|31045.7|31173.5|31061.5|31175.4|31063.4|31156.8|31044.8|32
1652652120000|2022-05-15 22:02:00|31173.6|31061.6|31311.5|31199.5|31326.4|31214.4|31173.6|31061.6|39
1652652130000|2022-05-15 22:02:10|31312.1|31200.1|31259.3|31147.3|31312.1|31200.1|31247.6|31135.6|38
1652652140000|2022-05-15 22:02:20|31256|31144|31254.2|31142.2|31258.2|31146.2|31244.2|31132.2|25
1652652150000|2022-05-15 22:02:30|31258.5|31146.5|31260.8|31148.8|31267.1|31155.1|31252.9|31140.9|32
1652652160000|2022-05-15 22:02:40|31260.4|31148.4|31279|31167|31279|31167|31250.7|31138.7|31
1652652170000|2022-05-15 22:02:50|31278.3|31166.3|31303.2|31191.2|31303.7|31191.7|31275.5|31163.5|32
1652652180000|2022-05-15 22:03:00|31302.9|31190.9|31266|31154|31303.9|31191.9|31264.4|31152.4|37
1652652190000|2022-05-15 22:03:10|31265.5|31153.5|31310.2|31198.2|31310.2|31198.2|31265.5|31153.5|32
1652652200000|2022-05-15 22:03:20|31303.4|31191.4|31312.7|31200.7|31316.2|31204.2|31303.4|31191.4|34
1652652210000|2022-05-15 22:03:30|31313|31201|31321.8|31209.8|31322|31210|31311.8|31199.8|34
1652652220000|2022-05-15 22:03:40|31328.3|31216.3|31376.5|31264.5|31401.7|31289.7|31326.6|31214.6|38
1652652230000|2022-05-15 22:03:50|31380.5|31268.5|31359|31247|31380.5|31268.5|31342.5|31230.5|39
1652652240000|2022-05-15 22:04:00|31364.6|31252.6|31378.9|31266.9|31380.9|31268.9|31358.3|31246.3|38
1652652250000|2022-05-15 22:04:10|31380.5|31268.5|31384.8|31272.8|31388.1|31276.1|31376|31264|34
1652652260000|2022-05-15 22:04:20|31386.3|31274.3|31454.5|31342.5|31454.5|31342.5|31386.3|31274.3|31
1652652270000|2022-05-15 22:04:30|31459.9|31347.9|31421.5|31309.5|31462.3|31350.3|31421.5|31309.5|39
1652652280000|2022-05-15 22:04:40|31420.2|31308.2|31411.5|31299.5|31420.2|31308.2|31403.8|31291.8|34
1652652290000|2022-05-15 22:04:50|31410.2|31298.2|31401.9|31289.9|31416|31304|31397.4|31285.4|36
1652652300000|2022-05-15 22:05:00|31403.3|31291.3|31380.9|31268.9|31403.3|31291.3|31372.5|31260.5|33
1652652310000|2022-05-15 22:05:10|31366.8|31254.8|31304.5|31192.5|31366.8|31254.8|31304.5|31192.5|37
1652652320000|2022-05-15 22:05:20|31307.8|31195.8|31313.7|31201.7|31321|31209|31302.9|31190.9|40
1652652330000|2022-05-15 22:05:30|31320.9|31208.9|31320.7|31208.7|31334.7|31222.7|31312.8|31200.8|38
1652652340000|2022-05-15 22:05:40|31321.8|31209.8|31313.9|31201.9|31332.6|31220.6|31311.4|31199.4|40
1652652350000|2022-05-15 22:05:50|31313.1|31201.1|31301.2|31189.2|31314.2|31202.2|31297.7|31185.7|35
1652652360000|2022-05-15 22:06:00|31302.1|31190.1|31292.5|31180.5|31305.2|31193.2|31287.5|31175.5|38
1652652370000|2022-05-15 22:06:10|31293.3|31181.3|31301.9|31189.9|31303.6|31191.6|31288|31176|34
1652652380000|2022-05-15 22:06:20|31302.5|31190.5|31301.2|31189.2|31309.3|31197.3|31300.2|31188.2|37
1652652390000|2022-05-15 22:06:30|31302|31190|31313.8|31201.8|31313.8|31201.8|31301.3|31189.3|37
1652652400000|2022-05-15 22:06:40|31312.9|31200.9|31327.1|31215.1|31335.9|31223.9|31312.9|31200.9|24
1652652410000|2022-05-15 22:06:50|31321.9|31209.9|31331.2|31219.2|31332.4|31220.4|31310.9|31198.9|34
1652652420000|2022-05-15 22:07:00|31330.6|31218.6|31318.4|31206.4|31338.2|31226.2|31318.4|31206.4|29
1652652430000|2022-05-15 22:07:10|31316.8|31204.8|31316|31204|31319.5|31207.5|31307|31195|35
1652652440000|2022-05-15 22:07:20|31313.3|31201.3|31302.6|31190.6|31313.3|31201.3|31299.8|31187.8|27
1652652450000|2022-05-15 22:07:30|31300.3|31188.3|31307.6|31195.6|31307.9|31195.9|31296.2|31184.2|34
1652652460000|2022-05-15 22:07:40|31315.4|31203.4|31309.1|31197.1|31317.4|31205.4|31306|31194|14
1652652470000|2022-05-15 22:07:50|31313.6|31201.6|31305.8|31193.8|31314.5|31202.5|31305.7|31193.7|25
1652652480000|2022-05-15 22:08:00|31304.7|31192.7|31309.9|31197.9|31312.2|31200.2|31302.7|31190.7|26
1652652490000|2022-05-15 22:08:10|31309.8|31197.8|31305.8|31193.8|31320.2|31208.2|31305.8|31193.8|24
1652652500000|2022-05-15 22:08:20|31304.6|31192.6|31294.8|31182.8|31313.6|31201.6|31294.8|31182.8|23
1652652510000|2022-05-15 22:08:30|31297|31185|31294.8|31182.8|31297|31185|31290.3|31178.3|24
1652652520000|2022-05-15 22:08:40|31278.3|31166.3|31256|31144|31279.4|31167.4|31256|31144|24
1652652530000|2022-05-15 22:08:50|31257|31145|31265|31153|31267.6|31155.6|31253.7|31141.7|36
1652652540000|2022-05-15 22:09:00|31265.1|31153.1|31259.3|31147.3|31266|31154|31258.6|31146.6|30
1652652550000|2022-05-15 22:09:10|31259.9|31147.9|31245.6|31133.6|31259.9|31147.9|31245.6|31133.6|17
1652652560000|2022-05-15 22:09:20|31247.9|31135.9|31236.5|31124.5|31247.9|31135.9|31236.3|31124.3|7
1652652570000|2022-05-15 22:09:30|31235.4|31123.4|31223.7|31111.7|31236.3|31124.3|31216|31104|22
1652652580000|2022-05-15 22:09:40|31222.9|31110.9|31239.6|31127.6|31242.9|31130.9|31219.9|31107.9|36
1652652590000|2022-05-15 22:09:50|31240.4|31128.4|31242.9|31130.9|31245.5|31133.5|31231.8|31119.8|37
1652652600000|2022-05-15 22:10:00|31240.3|31128.3|31249.3|31137.3|31249.3|31137.3|31240.3|31128.3|36
1652652610000|2022-05-15 22:10:10|31253.3|31141.3|31260.8|31148.8|31275.1|31163.1|31251.1|31139.1|29
1652652620000|2022-05-15 22:10:20|31263.4|31151.4|31270.5|31158.5|31277.9|31165.9|31260.2|31148.2|33
1652652630000|2022-05-15 22:10:30|31271.2|31159.2|31274.4|31162.4|31275.9|31163.9|31265|31153|34
1652652640000|2022-05-15 22:10:40|31274.2|31162.2|31272.9|31160.9|31279.4|31167.4|31266.1|31154.1|29
1652652650000|2022-05-15 22:10:50|31270.2|31158.2|31277.2|31165.2|31283.6|31171.6|31268.1|31156.1|21
1652652660000|2022-05-15 22:11:00|31278.6|31166.6|31249.9|31137.9|31279.2|31167.2|31249.9|31137.9|33
1652652670000|2022-05-15 22:11:10|31248.1|31136.1|31234.7|31122.7|31252.4|31140.4|31234.7|31122.7|31
1652652680000|2022-05-15 22:11:20|31230|31118|31211.6|31099.6|31230|31118|31211.6|31099.6|35
1652652690000|2022-05-15 22:11:30|31211.9|31099.9|31199.2|31087.2|31212.7|31100.7|31199.2|31087.2|24
1652652700000|2022-05-15 22:11:40|31200.9|31088.9|31207.7|31095.7|31208.7|31096.7|31198.5|31086.5|14
1652652710000|2022-05-15 22:11:50|31198.1|31086.1|31202.6|31090.6|31206|31094|31198.1|31086.1|9
1652652720000|2022-05-15 22:12:00|31197.1|31085.1|31202.6|31090.6|31202.6|31090.6|31196.1|31084.1|5
1652652730000|2022-05-15 22:12:10|31196|31084|31202.6|31090.6|31204.8|31092.8|31196|31084|17
1652652740000|2022-05-15 22:12:20|31197.9|31085.9|31201.6|31089.6|31204.7|31092.7|31194|31082|25
1652652750000|2022-05-15 22:12:30|31205.9|31093.9|31202.6|31090.6|31219.1|31107.1|31201.6|31089.6|25
1652652760000|2022-05-15 22:12:40|31199.6|31087.6|31202.6|31090.6|31202.6|31090.6|31194.7|31082.7|10
1652652770000|2022-05-15 22:12:50|31193.5|31081.5|31202.6|31090.6|31202.6|31090.6|31193.5|31081.5|17
1652652790000|2022-05-15 22:13:10|31189.9|31077.9|31196.1|31084.1|31196.8|31084.8|31189.9|31077.9|3
1652652800000|2022-05-15 22:13:20|31191.7|31079.7|31202.6|31090.6|31204.5|31092.5|31189.1|31077.1|20
1652652810000|2022-05-15 22:13:30|31204.6|31092.6|31196.9|31084.9|31204.6|31092.6|31196.8|31084.8|18
1652652820000|2022-05-15 22:13:40|31197|31085|31198.9|31086.9|31202.8|31090.8|31197|31085|24
1652652830000|2022-05-15 22:13:50|31199.1|31087.1|31200.4|31088.4|31204.3|31092.3|31199.1|31087.1|26
1652652840000|2022-05-15 22:14:00|31202.1|31090.1|31198.2|31086.2|31203.5|31091.5|31197.4|31085.4|12
1652652850000|2022-05-15 22:14:10|31189.7|31077.7|31189.4|31077.4|31189.7|31077.7|31189.4|31077.4|4
1652652860000|2022-05-15 22:14:20|31189.3|31077.3|31184.3|31072.3|31189.3|31077.3|31176.2|31064.2|9
1652652870000|2022-05-15 22:14:30|31184.4|31072.4|31181.4|31069.4|31184.5|31072.5|31181.4|31069.4|13
1652652880000|2022-05-15 22:14:40|31177.8|31065.8|31172.9|31060.9|31177.8|31065.8|31172.9|31060.9|5
1652652890000|2022-05-15 22:14:50|31172.3|31060.3|31189.2|31077.2|31193.3|31081.3|31171.7|31059.7|23
1652652900000|2022-05-15 22:15:00|31187.4|31075.4|31166.7|31054.7|31188.8|31076.8|31166.7|31054.7|27
1652652910000|2022-05-15 22:15:10|31170.6|31058.6|31184.3|31072.3|31184.9|31072.9|31167|31055|26
1652652920000|2022-05-15 22:15:20|31183.4|31071.4|31192.7|31080.7|31192.7|31080.7|31179.7|31067.7|26
1652652930000|2022-05-15 22:15:30|31191.5|31079.5|31189|31077|31199.5|31087.5|31183.4|31071.4|36
1652652940000|2022-05-15 22:15:40|31188.1|31076.1|31193.6|31081.6|31194|31082|31186.4|31074.4|31
1652652950000|2022-05-15 22:15:50|31193.2|31081.2|31211|31099|31211.8|31099.8|31192.5|31080.5|25
1652652960000|2022-05-15 22:16:00|31216.2|31104.2|31215.4|31103.4|31233.4|31121.4|31205.4|31093.4|34
1652652970000|2022-05-15 22:16:10|31215.6|31103.6|31236.1|31124.1|31237.7|31125.7|31215.6|31103.6|34
1652652980000|2022-05-15 22:16:20|31236.4|31124.4|31254.9|31142.9|31257.8|31145.8|31236.1|31124.1|23
1652652990000|2022-05-15 22:16:30|31255.2|31143.2|31229.2|31117.2|31257.2|31145.2|31229.2|31117.2|31
1652653000000|2022-05-15 22:16:40|31225|31113|31216.8|31104.8|31227.9|31115.9|31216|31104|29
1652653010000|2022-05-15 22:16:50|31216|31104|31222.7|31110.7|31222.7|31110.7|31214.3|31102.3|27
1652653020000|2022-05-15 22:17:00|31221.4|31109.4|31230.3|31118.3|31233.7|31121.7|31221.4|31109.4|29
1652653030000|2022-05-15 22:17:10|31227.4|31115.4|31254.9|31142.9|31259.4|31147.4|31225.4|31113.4|31
1652653040000|2022-05-15 22:17:20|31254.5|31142.5|31235.3|31123.3|31254.5|31142.5|31233.3|31121.3|22
1652653050000|2022-05-15 22:17:30|31236.4|31124.4|31221.9|31109.9|31236.4|31124.4|31221.9|31109.9|21
1652653060000|2022-05-15 22:17:40|31220.9|31108.9|31223.3|31111.3|31223.9|31111.9|31210.4|31098.4|34
1652653070000|2022-05-15 22:17:50|31221.3|31109.3|31207.6|31095.6|31221.3|31109.3|31206.5|31094.5|28
1652653080000|2022-05-15 22:18:00|31206.9|31094.9|31209.8|31097.8|31214|31102|31206.9|31094.9|35
1652653090000|2022-05-15 22:18:10|31208.2|31096.2|31220.5|31108.5|31222.8|31110.8|31208.2|31096.2|25
1652653100000|2022-05-15 22:18:20|31217.4|31105.4|31215.7|31103.7|31228.5|31116.5|31208.8|31096.8|24
1652653110000|2022-05-15 22:18:30|31218.5|31106.5|31211.2|31099.2|31221|31109|31209.8|31097.8|29
1652653120000|2022-05-15 22:18:40|31210.7|31098.7|31194.8|31082.8|31210.7|31098.7|31194.8|31082.8|16
1652653130000|2022-05-15 22:18:50|31196.2|31084.2|31187.3|31075.3|31196.2|31084.2|31186|31074|12
1652653140000|2022-05-15 22:19:00|31187.1|31075.1|31179.7|31067.7|31194.7|31082.7|31178.3|31066.3|34
1652653150000|2022-05-15 22:19:10|31180.8|31068.8|31181.1|31069.1|31185|31073|31173.3|31061.3|32
1652653160000|2022-05-15 22:19:20|31181.2|31069.2|31193.2|31081.2|31194.4|31082.4|31172.7|31060.7|27
1652653170000|2022-05-15 22:19:30|31193.5|31081.5|31176.2|31064.2|31193.5|31081.5|31174.1|31062.1|24
1652653180000|2022-05-15 22:19:40|31174.6|31062.6|31182.8|31070.8|31182.8|31070.8|31172.9|31060.9|22
1652653190000|2022-05-15 22:19:50|31181.6|31069.6|31179.7|31067.7|31183.8|31071.8|31179.7|31067.7|13
1652653200000|2022-05-15 22:20:00|31179.5|31067.5|31176|31064|31179.5|31067.5|31175.9|31063.9|16
1652653210000|2022-05-15 22:20:10|31175.8|31063.8|31174.2|31062.2|31175.8|31063.8|31174.2|31062.2|9
1652653220000|2022-05-15 22:20:20|31174.1|31062.1|31182.6|31070.6|31186.9|31074.9|31174.1|31062.1|28
1652653230000|2022-05-15 22:20:30|31182.8|31070.8|31196.2|31084.2|31196.2|31084.2|31182.8|31070.8|33
1652653240000|2022-05-15 22:20:40|31196.1|31084.1|31198.4|31086.4|31198.4|31086.4|31195.6|31083.6|22
1652653250000|2022-05-15 22:20:50|31198.1|31086.1|31197.4|31085.4|31198.3|31086.3|31192.6|31080.6|24
1652653260000|2022-05-15 22:21:00|31206.1|31094.1|31196.9|31084.9|31206.6|31094.6|31196.9|31084.9|31
1652653270000|2022-05-15 22:21:10|31197.1|31085.1|31201.1|31089.1|31202.3|31090.3|31195.4|31083.4|37
1652653280000|2022-05-15 22:21:20|31202.2|31090.2|31200.8|31088.8|31205.4|31093.4|31200.8|31088.8|29
1652653290000|2022-05-15 22:21:30|31199.8|31087.8|31201.2|31089.2|31203.2|31091.2|31197.5|31085.5|34
1652653300000|2022-05-15 22:21:40|31201.9|31089.9|31203.4|31091.4|31205.2|31093.2|31201.9|31089.9|21
1652653310000|2022-05-15 22:21:50|31204.4|31092.4|31198.6|31086.6|31204.5|31092.5|31198.4|31086.4|14
1652653320000|2022-05-15 22:22:00|31198.2|31086.2|31198.1|31086.1|31198.6|31086.6|31187.4|31075.4|24
1652653330000|2022-05-15 22:22:10|31198.4|31086.4|31199.5|31087.5|31203.1|31091.1|31196.1|31084.1|23
1652653340000|2022-05-15 22:22:20|31199.7|31087.7|31215.4|31103.4|31226.5|31114.5|31198.2|31086.2|14
1652653350000|2022-05-15 22:22:30|31226.5|31114.5|31217|31105|31226.5|31114.5|31215.4|31103.4|14
1652653360000|2022-05-15 22:22:40|31215.9|31103.9|31217.5|31105.5|31217.8|31105.8|31211.9|31099.9|28
1652653370000|2022-05-15 22:22:50|31218.7|31106.7|31202.1|31090.1|31218.7|31106.7|31202.1|31090.1|31
1652653380000|2022-05-15 22:23:00|31200.9|31088.9|31218.1|31106.1|31220.8|31108.8|31197.8|31085.8|29
1652653390000|2022-05-15 22:23:10|31219.2|31107.2|31231.1|31119.1|31240.3|31128.3|31218.1|31106.1|22
1652653400000|2022-05-15 22:23:20|31234.4|31122.4|31231.1|31119.1|31234.4|31122.4|31231.1|31119.1|2
1652653410000|2022-05-15 22:23:30|31233.9|31121.9|31227.8|31115.8|31233.9|31121.9|31227.2|31115.2|29
1652653420000|2022-05-15 22:23:40|31227.7|31115.7|31224.1|31112.1|31228.4|31116.4|31223.1|31111.1|21
1652653430000|2022-05-15 22:23:50|31216.4|31104.4|31215.8|31103.8|31224.1|31112.1|31214.8|31102.8|36
1652653440000|2022-05-15 22:24:00|31215.3|31103.3|31206.9|31094.9|31215.3|31103.3|31204.5|31092.5|27
1652653450000|2022-05-15 22:24:10|31206.8|31094.8|31217.7|31105.7|31218.5|31106.5|31206.5|31094.5|29
1652653460000|2022-05-15 22:24:20|31215.7|31103.7|31216.5|31104.5|31230.1|31118.1|31215.7|31103.7|22
1652653470000|2022-05-15 22:24:30|31216.7|31104.7|31219.1|31107.1|31222.8|31110.8|31216.5|31104.5|17
1652653480000|2022-05-15 22:24:40|31218.6|31106.6|31217.1|31105.1|31222.7|31110.7|31217.1|31105.1|19
1652653500000|2022-05-15 22:25:00|31221.9|31109.9|31222.4|31110.4|31222.5|31110.5|31217.1|31105.1|28
1652653510000|2022-05-15 22:25:10|31221.5|31109.5|31212|31100|31223.8|31111.8|31212|31100|33
1652653520000|2022-05-15 22:25:20|31213.5|31101.5|31211.9|31099.9|31216.1|31104.1|31211.9|31099.9|33
1652653530000|2022-05-15 22:25:30|31214.3|31102.3|31212.1|31100.1|31215.2|31103.2|31209.6|31097.6|33
1652653540000|2022-05-15 22:25:40|31212.3|31100.3|31210.9|31098.9|31214|31102|31209|31097|23
1652653550000|2022-05-15 22:25:50|31210|31098|31206.3|31094.3|31210|31098|31204.7|31092.7|20
1652653560000|2022-05-15 22:26:00|31204.6|31092.6|31200.9|31088.9|31206.3|31094.3|31200|31088|14
1652653570000|2022-05-15 22:26:10|31201.6|31089.6|31203.1|31091.1|31206.3|31094.3|31201.6|31089.6|25
1652653580000|2022-05-15 22:26:20|31202.9|31090.9|31202.9|31090.9|31206.3|31094.3|31200.1|31088.1|19
1652653590000|2022-05-15 22:26:30|31202.8|31090.8|31211.1|31099.1|31215.8|31103.8|31202.8|31090.8|12
1652653600000|2022-05-15 22:26:40|31209.7|31097.7|31215|31103|31215|31103|31206.3|31094.3|19
1652653610000|2022-05-15 22:26:50|31218.2|31106.2|31220.2|31108.2|31221.5|31109.5|31217.8|31105.8|7
1652653620000|2022-05-15 22:27:00|31220.1|31108.1|31212.3|31100.3|31220.3|31108.3|31212.3|31100.3|25
1652653630000|2022-05-15 22:27:10|31206.3|31094.3|31206.4|31094.4|31206.5|31094.5|31206.3|31094.3|10
1652653640000|2022-05-15 22:27:20|31206.5|31094.5|31206.3|31094.3|31206.5|31094.5|31195.7|31083.7|11
1652653650000|2022-05-15 22:27:30|31193.3|31081.3|31193.5|31081.5|31199.9|31087.9|31190.3|31078.3|23
1652653660000|2022-05-15 22:27:40|31193.6|31081.6|31193.2|31081.2|31194.9|31082.9|31191.6|31079.6|25
1652653670000|2022-05-15 22:27:50|31193.1|31081.1|31188.8|31076.8|31193.1|31081.1|31187.6|31075.6|34
1652653680000|2022-05-15 22:28:00|31187.6|31075.6|31186.4|31074.4|31189.3|31077.3|31184.9|31072.9|17
1652653690000|2022-05-15 22:28:10|31189.4|31077.4|31183.2|31071.2|31189.4|31077.4|31183.2|31071.2|31
1652653700000|2022-05-15 22:28:20|31183.3|31071.3|31189.9|31077.9|31192.3|31080.3|31182.1|31070.1|30
1652653710000|2022-05-15 22:28:30|31185|31073|31183.3|31071.3|31191.8|31079.8|31181.9|31069.9|34
1652653720000|2022-05-15 22:28:40|31181.7|31069.7|31191.5|31079.5|31192.3|31080.3|31179.6|31067.6|27
1652653730000|2022-05-15 22:28:50|31190.1|31078.1|31185.6|31073.6|31190.1|31078.1|31178.4|31066.4|21
1652653740000|2022-05-15 22:29:00|31183.5|31071.5|31156.1|31044.1|31183.5|31071.5|31156.1|31044.1|18
1652653750000|2022-05-15 22:29:10|31149.2|31037.2|31147.1|31035.1|31156.1|31044.1|31134.9|31022.9|22
1652653760000|2022-05-15 22:29:20|31148.4|31036.4|31153.4|31041.4|31153.4|31041.4|31140.6|31028.6|23
1652653770000|2022-05-15 22:29:30|31153.8|31041.8|31148.3|31036.3|31161.2|31049.2|31142.1|31030.1|32
1652653780000|2022-05-15 22:29:40|31154.2|31042.2|31152.8|31040.8|31156.3|31044.3|31149.1|31037.1|34
1652653790000|2022-05-15 22:29:50|31153.4|31041.4|31143.8|31031.8|31154.6|31042.6|31143.7|31031.7|32
1652653800000|2022-05-15 22:30:00|31143.4|31031.4|31128.1|31016.1|31144.3|31032.3|31128.1|31016.1|30
1652653810000|2022-05-15 22:30:10|31126.5|31014.5|31131.1|31019.1|31132.3|31020.3|31124.7|31012.7|31
1652653820000|2022-05-15 22:30:20|31131.8|31019.8|31111|30999|31131.8|31019.8|31111|30999|34
1652653830000|2022-05-15 22:30:30|31111.7|30999.7|31119.7|31007.7|31121.8|31009.8|31110.6|30998.6|30
1652653840000|2022-05-15 22:30:40|31119.2|31007.2|31121.1|31009.1|31121.1|31009.1|31116.8|31004.8|35
1652653850000|2022-05-15 22:30:50|31120.5|31008.5|31144.6|31032.6|31145.3|31033.3|31119|31007|21
1652653860000|2022-05-15 22:31:00|31146.2|31034.2|31135|31023|31146.2|31034.2|31133.1|31021.1|18
1652653870000|2022-05-15 22:31:10|31139.8|31027.8|31144.6|31032.6|31145.9|31033.9|31139.4|31027.4|24
1652653880000|2022-05-15 22:31:20|31145.9|31033.9|31153.1|31041.1|31153.1|31041.1|31144.6|31032.6|7
1652653890000|2022-05-15 22:31:30|31162.4|31050.4|31171.2|31059.2|31171.2|31059.2|31162.4|31050.4|7
1652653900000|2022-05-15 22:31:40|31168.7|31056.7|31181|31069|31181.7|31069.7|31168.7|31056.7|20
1652653910000|2022-05-15 22:31:50|31180.7|31068.7|31191.6|31079.6|31192.9|31080.9|31179.4|31067.4|19
1652653920000|2022-05-15 22:32:00|31183.7|31071.7|31179.4|31067.4|31193.8|31081.8|31171.2|31059.2|29
1652653930000|2022-05-15 22:32:10|31171.7|31059.7|31159.5|31047.5|31172.8|31060.8|31159.1|31047.1|34
1652653940000|2022-05-15 22:32:20|31159|31047|31159.4|31047.4|31160.9|31048.9|31155.5|31043.5|24
1652653950000|2022-05-15 22:32:30|31157.6|31045.6|31156.3|31044.3|31158.7|31046.7|31156.2|31044.2|15
1652653960000|2022-05-15 22:32:40|31164.4|31052.4|31165.2|31053.2|31170.6|31058.6|31159.4|31047.4|22
1652653970000|2022-05-15 22:32:50|31165.3|31053.3|31179.8|31067.8|31179.8|31067.8|31164.4|31052.4|29
1652653980000|2022-05-15 22:33:00|31179.6|31067.6|31185.6|31073.6|31185.9|31073.9|31176.5|31064.5|26
1652653990000|2022-05-15 22:33:10|31186.8|31074.8|31179.9|31067.9|31186.9|31074.9|31177.9|31065.9|25
1652654000000|2022-05-15 22:33:20|31179.8|31067.8|31167.9|31055.9|31179.8|31067.8|31166.7|31054.7|34
1652654010000|2022-05-15 22:33:30|31166.4|31054.4|31171.2|31059.2|31174.8|31062.8|31164.5|31052.5|35
1652654020000|2022-05-15 22:33:40|31173.5|31061.5|31165.2|31053.2|31173.5|31061.5|31165.2|31053.2|32
1652654030000|2022-05-15 22:33:50|31165.3|31053.3|31161.8|31049.8|31168.4|31056.4|31159.8|31047.8|35
1652654040000|2022-05-15 22:34:00|31162|31050|31169.1|31057.1|31169.1|31057.1|31159.5|31047.5|33
1652654050000|2022-05-15 22:34:10|31165.6|31053.6|31165.5|31053.5|31168.8|31056.8|31164.9|31052.9|29
1652654060000|2022-05-15 22:34:20|31165.4|31053.4|31166.5|31054.5|31168.2|31056.2|31163.2|31051.2|24
1652654070000|2022-05-15 22:34:30|31166.8|31054.8|31166.6|31054.6|31168.3|31056.3|31166.4|31054.4|19
1652654080000|2022-05-15 22:34:40|31166.4|31054.4|31166.4|31054.4|31166.8|31054.8|31166.1|31054.1|12
1652654090000|2022-05-15 22:34:50|31166.3|31054.3|31161|31049|31166.3|31054.3|31159.6|31047.6|18
1652654100000|2022-05-15 22:35:00|31156|31044|31161|31049|31161|31049|31156|31044|2
1652654110000|2022-05-15 22:35:10|31159.8|31047.8|31159.8|31047.8|31159.8|31047.8|31159.8|31047.8|1
1652654120000|2022-05-15 22:35:20|31140.3|31028.3|31130.9|31018.9|31142.9|31030.9|31129.8|31017.8|23
1652654130000|2022-05-15 22:35:30|31129.7|31017.7|31136.1|31024.1|31136.1|31024.1|31124.8|31012.8|24
1652654140000|2022-05-15 22:35:40|31140|31028|31145.3|31033.3|31147.9|31035.9|31140|31028|36
1652654150000|2022-05-15 22:35:50|31147.1|31035.1|31164.6|31052.6|31164.6|31052.6|31144.7|31032.7|26
1652654160000|2022-05-15 22:36:00|31165.5|31053.5|31147.3|31035.3|31167.3|31055.3|31144.8|31032.8|37
1652654170000|2022-05-15 22:36:10|31146.3|31034.3|31150|31038|31150|31038|31145.4|31033.4|26
1652654180000|2022-05-15 22:36:20|31151|31039|31144.8|31032.8|31151|31039|31144.8|31032.8|9
1652654190000|2022-05-15 22:36:30|31145.3|31033.3|31144.8|31032.8|31145.3|31033.3|31144.8|31032.8|4
1652654210000|2022-05-15 22:36:50|31145.6|31033.6|31145.6|31033.6|31145.6|31033.6|31145.6|31033.6|1
1652654220000|2022-05-15 22:37:00|31145.4|31033.4|31145.6|31033.6|31145.6|31033.6|31144.8|31032.8|9
1652654230000|2022-05-15 22:37:10|31145.8|31033.8|31134.9|31022.9|31145.8|31033.8|31132.7|31020.7|22
1652654240000|2022-05-15 22:37:20|31135|31023|31138.1|31026.1|31138.1|31026.1|31131.7|31019.7|35
1652654250000|2022-05-15 22:37:30|31122.4|31010.4|31121.4|31009.4|31138.1|31026.1|31114.6|31002.6|30
1652654260000|2022-05-15 22:37:40|31119.8|31007.8|31126.1|31014.1|31126.1|31014.1|31115.5|31003.5|20
1652654270000|2022-05-15 22:37:50|31115.6|31003.6|31106.1|30994.1|31126.1|31014.1|31106.1|30994.1|6
1652654290000|2022-05-15 22:38:10|31113.8|31001.8|31106.1|30994.1|31113.8|31001.8|31104.5|30992.5|9
1652654300000|2022-05-15 22:38:20|31102.8|30990.8|31126.1|31014.1|31126.1|31014.1|31102.8|30990.8|33
1652654310000|2022-05-15 22:38:30|31129.6|31017.6|31126.1|31014.1|31136.7|31024.7|31126.1|31014.1|6
1652654320000|2022-05-15 22:38:40|31130.7|31018.7|31134|31022|31135.4|31023.4|31126.1|31014.1|20
1652654330000|2022-05-15 22:38:50|31135.4|31023.4|31137.8|31025.8|31138.9|31026.9|31135.4|31023.4|13
1652654340000|2022-05-15 22:39:00|31139|31027|31135.5|31023.5|31141.5|31029.5|31126.2|31014.2|15
1652654350000|2022-05-15 22:39:10|31133.9|31021.9|31135.8|31023.8|31137|31025|31130.6|31018.6|33
1652654360000|2022-05-15 22:39:20|31135.9|31023.9|31139.6|31027.6|31145.1|31033.1|31133.4|31021.4|34
1652654370000|2022-05-15 22:39:30|31139.3|31027.3|31135.9|31023.9|31141.6|31029.6|31135.7|31023.7|14
1652654380000|2022-05-15 22:39:40|31136|31024|31136|31024|31139.9|31027.9|31132|31020|20
1652654390000|2022-05-15 22:39:50|31134.6|31022.6|31132.4|31020.4|31141|31029|31129.7|31017.7|25
1652654400000|2022-05-15 22:40:00|31130.9|31018.9|31123.1|31011.1|31130.9|31018.9|31122.4|31010.4|20
1652654410000|2022-05-15 22:40:10|31124.3|31012.3|31125.9|31013.9|31127.6|31015.6|31124.3|31012.3|23
1652654420000|2022-05-15 22:40:20|31126|31014|31126.2|31014.2|31135.1|31023.1|31123|31011|19
1652654430000|2022-05-15 22:40:30|31121.5|31009.5|31109.9|30997.9|31126.2|31014.2|31105|30993|12
1652654440000|2022-05-15 22:40:40|31109.8|30997.8|31132|31020|31132.9|31020.9|31109.8|30997.8|28
1652654450000|2022-05-15 22:40:50|31134.2|31022.2|31130.7|31018.7|31135.1|31023.1|31129.8|31017.8|9
1652654460000|2022-05-15 22:41:00|31138|31026|31169.2|31057.2|31171.8|31059.8|31138|31026|31
1652654470000|2022-05-15 22:41:10|31169.3|31057.3|31197.1|31085.1|31199.3|31087.3|31169.3|31057.3|14
1652654480000|2022-05-15 22:41:20|31193.4|31081.4|31177.7|31065.7|31193.4|31081.4|31173.4|31061.4|22
1652654490000|2022-05-15 22:41:30|31178.6|31066.6|31176.5|31064.5|31178.6|31066.6|31174.2|31062.2|13
1652654500000|2022-05-15 22:41:40|31176.4|31064.4|31175|31063|31176.4|31064.4|31173.7|31061.7|10
1652654510000|2022-05-15 22:41:50|31174.5|31062.5|31159.6|31047.6|31176.5|31064.5|31159.6|31047.6|22
1652654520000|2022-05-15 22:42:00|31160.3|31048.3|31181.4|31069.4|31184.4|31072.4|31160.3|31048.3|36
1652654530000|2022-05-15 22:42:10|31181.8|31069.8|31171|31059|31187.4|31075.4|31163.8|31051.8|26
1652654540000|2022-05-15 22:42:20|31176.6|31064.6|31194.7|31082.7|31195.5|31083.5|31171|31059|26
1652654550000|2022-05-15 22:42:30|31195.2|31083.2|31195.1|31083.1|31196.4|31084.4|31193.9|31081.9|27
1652654560000|2022-05-15 22:42:40|31195.5|31083.5|31179.6|31067.6|31195.5|31083.5|31179.6|31067.6|38
1652654570000|2022-05-15 22:42:50|31179.9|31067.9|31181.2|31069.2|31184.1|31072.1|31179.3|31067.3|31
1652654580000|2022-05-15 22:43:00|31181|31069|31190.2|31078.2|31192.9|31080.9|31181|31069|18
1652654590000|2022-05-15 22:43:10|31190.6|31078.6|31192.4|31080.4|31192.5|31080.5|31189.9|31077.9|14
1652654600000|2022-05-15 22:43:20|31191.9|31079.9|31198.2|31086.2|31198.2|31086.2|31191.3|31079.3|6
1652654610000|2022-05-15 22:43:30|31198.9|31086.9|31206.7|31094.7|31208.5|31096.5|31198.9|31086.9|20
1652654620000|2022-05-15 22:43:40|31206.9|31094.9|31209.8|31097.8|31210.5|31098.5|31206.9|31094.9|20
1652654630000|2022-05-15 22:43:50|31209.7|31097.7|31202.5|31090.5|31209.7|31097.7|31199.5|31087.5|26
1652654640000|2022-05-15 22:44:00|31203|31091|31203.2|31091.2|31204|31092|31202|31090|14
1652654650000|2022-05-15 22:44:10|31201.6|31089.6|31199.3|31087.3|31201.7|31089.7|31198.2|31086.2|23
1652654660000|2022-05-15 22:44:20|31200.8|31088.8|31201|31089|31206.5|31094.5|31199.3|31087.3|31
1652654670000|2022-05-15 22:44:30|31201.1|31089.1|31199.4|31087.4|31208.3|31096.3|31199.4|31087.4|12
1652654680000|2022-05-15 22:44:40|31202.3|31090.3|31212.7|31100.7|31215.4|31103.4|31202.3|31090.3|19
1652654690000|2022-05-15 22:44:50|31212.4|31100.4|31207.8|31095.8|31215.7|31103.7|31205.9|31093.9|23
1652654700000|2022-05-15 22:45:00|31207.7|31095.7|31201.5|31089.5|31209.8|31097.8|31196.9|31084.9|26
1652654710000|2022-05-15 22:45:10|31202.5|31090.5|31197.2|31085.2|31202.8|31090.8|31196|31084|21
1652654720000|2022-05-15 22:45:20|31198.5|31086.5|31189.1|31077.1|31198.5|31086.5|31183.7|31071.7|27
1652654730000|2022-05-15 22:45:30|31189|31077|31206.5|31094.5|31206.5|31094.5|31186.8|31074.8|30
1652654740000|2022-05-15 22:45:40|31201.1|31089.1|31206.2|31094.2|31208.6|31096.6|31199.8|31087.8|23
1652654750000|2022-05-15 22:45:50|31206.1|31094.1|31206.5|31094.5|31208.2|31096.2|31203.2|31091.2|33
1652654760000|2022-05-15 22:46:00|31203.8|31091.8|31206.9|31094.9|31211|31099|31201.1|31089.1|29
1652654770000|2022-05-15 22:46:10|31211.1|31099.1|31243.2|31131.2|31243.2|31131.2|31211.1|31099.1|10
1652654780000|2022-05-15 22:46:20|31243.3|31131.3|31261.6|31149.6|31276|31164|31243.3|31131.3|23
1652654790000|2022-05-15 22:46:30|31262.5|31150.5|31225.7|31113.7|31262.5|31150.5|31225|31113|38
1652654800000|2022-05-15 22:46:40|31229.1|31117.1|31235|31123|31240.4|31128.4|31223.7|31111.7|36
1652654810000|2022-05-15 22:46:50|31235.2|31123.2|31230.4|31118.4|31242.2|31130.2|31228.5|31116.5|33
1652654820000|2022-05-15 22:47:00|31228.5|31116.5|31228.1|31116.1|31231.8|31119.8|31221.7|31109.7|20
1652654830000|2022-05-15 22:47:10|31227.3|31115.3|31227.1|31115.1|31233.5|31121.5|31224.4|31112.4|37
1652654840000|2022-05-15 22:47:20|31226.6|31114.6|31228.9|31116.9|31228.9|31116.9|31224.4|31112.4|20
1652654850000|2022-05-15 22:47:30|31230.7|31118.7|31226.9|31114.9|31232.8|31120.8|31222.7|31110.7|24
1652654860000|2022-05-15 22:47:40|31227.2|31115.2|31227.1|31115.1|31227.5|31115.5|31226.1|31114.1|20
1652654870000|2022-05-15 22:47:50|31226.9|31114.9|31221.4|31109.4|31226.9|31114.9|31221.4|31109.4|12
1652654880000|2022-05-15 22:48:00|31222.2|31110.2|31233.6|31121.6|31233.6|31121.6|31222.2|31110.2|8
1652654890000|2022-05-15 22:48:10|31230|31118|31226.8|31114.8|31230.1|31118.1|31225.9|31113.9|26
1652654900000|2022-05-15 22:48:20|31226.7|31114.7|31228.8|31116.8|31228.8|31116.8|31226.7|31114.7|20
1652654910000|2022-05-15 22:48:30|31228.9|31116.9|31228.7|31116.7|31229|31117|31227.8|31115.8|13
1652654920000|2022-05-15 22:48:40|31229.3|31117.3|31227.8|31115.8|31229.3|31117.3|31225.4|31113.4|7
1652654930000|2022-05-15 22:48:50|31228|31116|31223.6|31111.6|31230.3|31118.3|31223.5|31111.5|15
1652654940000|2022-05-15 22:49:00|31223.5|31111.5|31229.5|31117.5|31229.7|31117.7|31222.4|31110.4|15
1652654950000|2022-05-15 22:49:10|31228.5|31116.5|31228.5|31116.5|31228.5|31116.5|31228.5|31116.5|1
1652654960000|2022-05-15 22:49:20|31224|31112|31224|31112|31224|31112|31224|31112|1
1652654970000|2022-05-15 22:49:30|31228.5|31116.5|31222.2|31110.2|31228.5|31116.5|31216.9|31104.9|19
1652654980000|2022-05-15 22:49:40|31217.9|31105.9|31226.1|31114.1|31226.1|31114.1|31217.8|31105.8|17
1652654990000|2022-05-15 22:49:50|31219.7|31107.7|31221|31109|31221|31109|31217.9|31105.9|10
1652655000000|2022-05-15 22:50:00|31217.9|31105.9|31204.9|31092.9|31220|31108|31204.9|31092.9|21
1652655010000|2022-05-15 22:50:10|31203.3|31091.3|31188.8|31076.8|31203.3|31091.3|31188.5|31076.5|22
1652655020000|2022-05-15 22:50:20|31188.7|31076.7|31190.7|31078.7|31191.9|31079.9|31187.3|31075.3|20
1652655030000|2022-05-15 22:50:30|31189.9|31077.9|31187.8|31075.8|31194.4|31082.4|31187.7|31075.7|21
1652655040000|2022-05-15 22:50:40|31188.5|31076.5|31196.1|31084.1|31197.3|31085.3|31187.8|31075.8|9
1652655050000|2022-05-15 22:50:50|31196.2|31084.2|31190.5|31078.5|31196.2|31084.2|31185.7|31073.7|21
1652655060000|2022-05-15 22:51:00|31189.1|31077.1|31187.8|31075.8|31189.1|31077.1|31184.7|31072.7|7
1652655070000|2022-05-15 22:51:10|31186.2|31074.2|31175.6|31063.6|31187.8|31075.8|31175.6|31063.6|5
1652655090000|2022-05-15 22:51:30|31178.1|31066.1|31186.3|31074.3|31187.8|31075.8|31178.1|31066.1|15
1652655100000|2022-05-15 22:51:40|31185.2|31073.2|31181.3|31069.3|31187.5|31075.5|31180.3|31068.3|29
1652655110000|2022-05-15 22:51:50|31179.5|31067.5|31188.8|31076.8|31188.8|31076.8|31178.8|31066.8|23
1652655120000|2022-05-15 22:52:00|31188.9|31076.9|31191|31079|31192.6|31080.6|31188.5|31076.5|19
1652655130000|2022-05-15 22:52:10|31191.9|31079.9|31211.5|31099.5|31211.5|31099.5|31191|31079|16
1652655140000|2022-05-15 22:52:20|31214|31102|31197.8|31085.8|31214|31102|31194.5|31082.5|30
1652655150000|2022-05-15 22:52:30|31196.6|31084.6|31198.1|31086.1|31199|31087|31196.5|31084.5|25
1652655160000|2022-05-15 22:52:40|31196.5|31084.5|31196.7|31084.7|31199.3|31087.3|31195.8|31083.8|33
1652655170000|2022-05-15 22:52:50|31196|31084|31187.8|31075.8|31196.6|31084.6|31185.2|31073.2|28
1652655180000|2022-05-15 22:53:00|31186.5|31074.5|31167.3|31055.3|31187.8|31075.8|31167.3|31055.3|16
1652655190000|2022-05-15 22:53:10|31166.4|31054.4|31167|31055|31175.4|31063.4|31166.4|31054.4|18
1652655200000|2022-05-15 22:53:20|31168|31056|31181.4|31069.4|31181.4|31069.4|31168|31056|11
1652655210000|2022-05-15 22:53:30|31180.9|31068.9|31181.4|31069.4|31181.4|31069.4|31180|31068|5
1652655220000|2022-05-15 22:53:40|31179.2|31067.2|31178.4|31066.4|31181.4|31069.4|31175.3|31063.3|6
1652655230000|2022-05-15 22:53:50|31177.2|31065.2|31176|31064|31178.4|31066.4|31174.5|31062.5|16
1652655240000|2022-05-15 22:54:00|31175.3|31063.3|31173.5|31061.5|31176|31064|31172.9|31060.9|11
1652655250000|2022-05-15 22:54:10|31173.6|31061.6|31171.1|31059.1|31175.9|31063.9|31161|31049|24
1652655260000|2022-05-15 22:54:20|31167.9|31055.9|31171.1|31059.1|31171.1|31059.1|31165.1|31053.1|6
1652655270000|2022-05-15 22:54:30|31165.7|31053.7|31156.9|31044.9|31171.1|31059.1|31156.9|31044.9|8
1652655280000|2022-05-15 22:54:40|31152.5|31040.5|31156.9|31044.9|31156.9|31044.9|31150.2|31038.2|13
1652655290000|2022-05-15 22:54:50|31155.5|31043.5|31148.6|31036.6|31164.4|31052.4|31146.6|31034.6|24
1652655300000|2022-05-15 22:55:00|31147.4|31035.4|31143.4|31031.4|31148.6|31036.6|31132.8|31020.8|25
1652655310000|2022-05-15 22:55:10|31142.4|31030.4|31148.6|31036.6|31152.2|31040.2|31140|31028|30
1652655320000|2022-05-15 22:55:20|31150.2|31038.2|31156.3|31044.3|31156.3|31044.3|31148.6|31036.6|24
1652655330000|2022-05-15 22:55:30|31156.7|31044.7|31164.4|31052.4|31164.4|31052.4|31155.8|31043.8|24
1652655340000|2022-05-15 22:55:40|31165.3|31053.3|31150.9|31038.9|31165.6|31053.6|31150.9|31038.9|29
1652655350000|2022-05-15 22:55:50|31150.1|31038.1|31155.9|31043.9|31158.4|31046.4|31149.4|31037.4|17
1652655360000|2022-05-15 22:56:00|31153.2|31041.2|31153|31041|31155.9|31043.9|31152|31040|27
1652655370000|2022-05-15 22:56:10|31153.4|31041.4|31137.9|31025.9|31154.5|31042.5|31132.4|31020.4|31
1652655380000|2022-05-15 22:56:20|31135.1|31023.1|31138.6|31026.6|31140.4|31028.4|31135.1|31023.1|24
1652655390000|2022-05-15 22:56:30|31139|31027|31132.2|31020.2|31142.3|31030.3|31132.2|31020.2|27
1652655400000|2022-05-15 22:56:40|31131.4|31019.4|31126.2|31014.2|31131.4|31019.4|31123.7|31011.7|17
1652655410000|2022-05-15 22:56:50|31127.5|31015.5|31125.1|31013.1|31131.1|31019.1|31123.3|31011.3|31
1652655420000|2022-05-15 22:57:00|31124.4|31012.4|31128.8|31016.8|31129.4|31017.4|31121.8|31009.8|22
1652655430000|2022-05-15 22:57:10|31126.9|31014.9|31128.1|31016.1|31128.5|31016.5|31126.2|31014.2|19
1652655440000|2022-05-15 22:57:20|31126.2|31014.2|31128|31016|31128.5|31016.5|31126.2|31014.2|14
1652655450000|2022-05-15 22:57:30|31127.7|31015.7|31128.4|31016.4|31130.7|31018.7|31126.2|31014.2|25
1652655460000|2022-05-15 22:57:40|31128|31016|31123.3|31011.3|31128.1|31016.1|31123.3|31011.3|15
1652655470000|2022-05-15 22:57:50|31123.2|31011.2|31125.1|31013.1|31128.3|31016.3|31121.9|31009.9|30
1652655480000|2022-05-15 22:58:00|31126.2|31014.2|31128.9|31016.9|31130.2|31018.2|31121.5|31009.5|24
1652655490000|2022-05-15 22:58:10|31129.2|31017.2|31132.3|31020.3|31134.9|31022.9|31129.2|31017.2|27
1652655500000|2022-05-15 22:58:20|31135.6|31023.6|31131|31019|31137.5|31025.5|31130|31018|15
1652655510000|2022-05-15 22:58:30|31129.4|31017.4|31126.1|31014.1|31129.4|31017.4|31126.1|31014.1|5
1652655530000|2022-05-15 22:58:50|31121.8|31009.8|31121.8|31009.8|31121.8|31009.8|31121.8|31009.8|1
1652655540000|2022-05-15 22:59:00|31126.1|31014.1|31118.5|31006.5|31126.1|31014.1|31118.5|31006.5|10
1652655550000|2022-05-15 22:59:10|31118.7|31006.7|31126.1|31014.1|31126.1|31014.1|31118.7|31006.7|2
1652655560000|2022-05-15 22:59:20|31119.3|31007.3|31112|31000|31126.1|31014.1|31111.4|30999.4|19
1652655570000|2022-05-15 22:59:30|31109.7|30997.7|31109.4|30997.4|31113.4|31001.4|31109.4|30997.4|4
1652655580000|2022-05-15 22:59:40|31109.9|30997.9|31107.9|30995.9|31109.9|30997.9|31104.5|30992.5|8
1652655590000|2022-05-15 22:59:50|31104.3|30992.3|31105.5|30993.5|31107.9|30995.9|31101.6|30989.6|27
1652655600000|2022-05-15 23:00:00|31105.4|30993.4|31134.1|31022.1|31135.9|31023.9|31104.5|30992.5|26
1652655610000|2022-05-15 23:00:10|31133.8|31021.8|31134.5|31022.5|31134.5|31022.5|31128.9|31016.9|32
1652655620000|2022-05-15 23:00:20|31134.3|31022.3|31129.2|31017.2|31134.3|31022.3|31128.2|31016.2|29
1652655630000|2022-05-15 23:00:30|31128.2|31016.2|31123|31011|31128.8|31016.8|31120.7|31008.7|32
1652655640000|2022-05-15 23:00:40|31121.2|31009.2|31117.1|31005.1|31125|31013|31117|31005|21
1652655650000|2022-05-15 23:00:50|31117.2|31005.2|31117.2|31005.2|31117.3|31005.3|31114.8|31002.8|9
1652655670000|2022-05-15 23:01:10|31116.2|31004.2|31109.4|30997.4|31117.2|31005.2|31109.2|30997.2|6
1652655680000|2022-05-15 23:01:20|31109.5|30997.5|31109.1|30997.1|31112.4|31000.4|31109.1|30997.1|15
1652655690000|2022-05-15 23:01:30|31111.4|30999.4|31096.6|30984.6|31111.4|30999.4|31096.6|30984.6|23
1652655700000|2022-05-15 23:01:40|31099.4|30987.4|31097.6|30985.6|31099.5|30987.5|31096.5|30984.5|25
1652655710000|2022-05-15 23:01:50|31097.5|30985.5|31096.4|30984.4|31097.9|30985.9|31096.4|30984.4|5
1652655720000|2022-05-15 23:02:00|31096.8|30984.8|31105.7|30993.7|31106.5|30994.5|31096.8|30984.8|28
1652655730000|2022-05-15 23:02:10|31104.8|30992.8|31096.4|30984.4|31104.9|30992.9|31096.4|30984.4|14
1652655740000|2022-05-15 23:02:20|31094.3|30982.3|31096.4|30984.4|31096.4|30984.4|31088.8|30976.8|11
1652655750000|2022-05-15 23:02:30|31093.4|30981.4|31096.4|30984.4|31096.4|30984.4|31093.4|30981.4|2
1652655760000|2022-05-15 23:02:40|31091.2|30979.2|31091.9|30979.9|31096.4|30984.4|31091.2|30979.2|5
1652655770000|2022-05-15 23:02:50|31096.4|30984.4|31096.4|30984.4|31096.4|30984.4|31096.4|30984.4|1
1652655780000|2022-05-15 23:03:00|31094.3|30982.3|31099.2|30987.2|31101.3|30989.3|31094.3|30982.3|8
1652655790000|2022-05-15 23:03:10|31098.8|30986.8|31096.7|30984.7|31098.8|30986.8|31096.3|30984.3|6
1652655800000|2022-05-15 23:03:20|31092.7|30980.7|31093.1|30981.1|31096.7|30984.7|31088.7|30976.7|11
1652655810000|2022-05-15 23:03:30|31090.6|30978.6|31097.4|30985.4|31098.8|30986.8|31090.6|30978.6|17
1652655820000|2022-05-15 23:03:40|31097.2|30985.2|31094.2|30982.2|31098.7|30986.7|31093.2|30981.2|25
1652655830000|2022-05-15 23:03:50|31094.3|30982.3|31085.5|30973.5|31094.3|30982.3|31084.4|30972.4|12
1652655840000|2022-05-15 23:04:00|31085.4|30973.4|31081|30969|31085.4|30973.4|31079.6|30967.6|25
1652655850000|2022-05-15 23:04:10|31080.9|30968.9|31077.3|30965.3|31080.9|30968.9|31076.9|30964.9|17
1652655860000|2022-05-15 23:04:20|31077.1|30965.1|31075.5|30963.5|31080.8|30968.8|31074.2|30962.2|14
1652655870000|2022-05-15 23:04:30|31076.2|30964.2|31087.6|30975.6|31087.6|30975.6|31076.2|30964.2|27
1652655880000|2022-05-15 23:04:40|31088.2|30976.2|31090.9|30978.9|31090.9|30978.9|31083.1|30971.1|35
1652655890000|2022-05-15 23:04:50|31087.3|30975.3|31100.9|30988.9|31100.9|30988.9|31087.3|30975.3|21
1652655900000|2022-05-15 23:05:00|31101.4|30989.4|31116.5|31004.5|31116.5|31004.5|31101.4|30989.4|23
1652655910000|2022-05-15 23:05:10|31116.4|31004.4|31106.9|30994.9|31116.4|31004.4|31102.6|30990.6|26
1652655920000|2022-05-15 23:05:20|31106.2|30994.2|31101.6|30989.6|31107.3|30995.3|31096.4|30984.4|32
1652655930000|2022-05-15 23:05:30|31101.4|30989.4|31095.5|30983.5|31102.7|30990.7|31095.5|30983.5|30
1652655940000|2022-05-15 23:05:40|31095.4|30983.4|31100.4|30988.4|31100.7|30988.7|31095.3|30983.3|22
1652655950000|2022-05-15 23:05:50|31100.1|30988.1|31106.6|30994.6|31108.6|30996.6|31098.7|30986.7|30
1652655960000|2022-05-15 23:06:00|31106.9|30994.9|31092.9|30980.9|31106.9|30994.9|31090.8|30978.8|26
1652655970000|2022-05-15 23:06:10|31093.2|30981.2|31095|30983|31095|30983|31089.4|30977.4|35
1652655980000|2022-05-15 23:06:20|31095.2|30983.2|31101.4|30989.4|31104.2|30992.2|31095|30983|25
1652655990000|2022-05-15 23:06:30|31101.5|30989.5|31094.3|30982.3|31102.4|30990.4|31094.3|30982.3|21
1652656000000|2022-05-15 23:06:40|31095.7|30983.7|31102.3|30990.3|31102.3|30990.3|31095.7|30983.7|26
1652656010000|2022-05-15 23:06:50|31103.1|30991.1|31101.9|30989.9|31103.2|30991.2|31099.7|30987.7|8
1652656020000|2022-05-15 23:07:00|31100.6|30988.6|31108.3|30996.3|31113.2|31001.2|31098.6|30986.6|24
1652656030000|2022-05-15 23:07:10|31110.2|30998.2|31102.6|30990.6|31110.2|30998.2|31101.2|30989.2|15
1652656040000|2022-05-15 23:07:20|31103.4|30991.4|31104.5|30992.5|31104.8|30992.8|31102.4|30990.4|21
1652656050000|2022-05-15 23:07:30|31104.3|30992.3|31105.6|30993.6|31106.6|30994.6|31102.4|30990.4|17
1652656060000|2022-05-15 23:07:40|31104.5|30992.5|31104.5|30992.5|31108.7|30996.7|31104.5|30992.5|3
1652656070000|2022-05-15 23:07:50|31105.5|30993.5|31096.9|30984.9|31105.5|30993.5|31096.8|30984.8|15
1652656080000|2022-05-15 23:08:00|31096.8|30984.8|31101.7|30989.7|31101.7|30989.7|31095.2|30983.2|10
1652656090000|2022-05-15 23:08:10|31108.3|30996.3|31110|30998|31110.3|30998.3|31106|30994|17
1652656100000|2022-05-15 23:08:20|31109.7|30997.7|31106|30994|31109.7|30997.7|31104.9|30992.9|10
1652656110000|2022-05-15 23:08:30|31106.8|30994.8|31106|30994|31108.7|30996.7|31106|30994|6
1652656120000|2022-05-15 23:08:40|31108.8|30996.8|31106|30994|31114.7|31002.7|31106|30994|10
1652656130000|2022-05-15 23:08:50|31117|31005|31106|30994|31117|31005|31106|30994|2
1652656140000|2022-05-15 23:09:00|31107|30995|31126.8|31014.8|31127.2|31015.2|31107|30995|9
1652656150000|2022-05-15 23:09:10|31129.2|31017.2|31131.7|31019.7|31131.7|31019.7|31129.2|31017.2|2
1652656160000|2022-05-15 23:09:20|31131|31019|31118.9|31006.9|31131|31019|31115.7|31003.7|12
1652656170000|2022-05-15 23:09:30|31119.5|31007.5|31127.4|31015.4|31128.8|31016.8|31119.5|31007.5|17
1652656180000|2022-05-15 23:09:40|31127.7|31015.7|31124.6|31012.6|31127.7|31015.7|31122.3|31010.3|22
1652656190000|2022-05-15 23:09:50|31125|31013|31117.9|31005.9|31125|31013|31113.4|31001.4|25
1652656200000|2022-05-15 23:10:00|31118.1|31006.1|31115.7|31003.7|31118.1|31006.1|31115.6|31003.6|19
1652656210000|2022-05-15 23:10:10|31115.9|31003.9|31119.6|31007.6|31119.6|31007.6|31115.7|31003.7|15
1652656220000|2022-05-15 23:10:20|31120.2|31008.2|31124.1|31012.1|31126.9|31014.9|31120.1|31008.1|27
1652656230000|2022-05-15 23:10:30|31124.4|31012.4|31121.4|31009.4|31127.3|31015.3|31121.4|31009.4|21
1652656240000|2022-05-15 23:10:40|31124.7|31012.7|31121.6|31009.6|31129.4|31017.4|31121.4|31009.4|10
1652656250000|2022-05-15 23:10:50|31128.5|31016.5|31127.6|31015.6|31128.5|31016.5|31121.6|31009.6|5
1652656260000|2022-05-15 23:11:00|31127.9|31015.9|31139.9|31027.9|31139.9|31027.9|31125|31013|20
1652656270000|2022-05-15 23:11:10|31137.6|31025.6|31137.5|31025.5|31145.1|31033.1|31133.6|31021.6|22
1652656280000|2022-05-15 23:11:20|31137.6|31025.6|31137.3|31025.3|31143.4|31031.4|31134|31022|31
1652656290000|2022-05-15 23:11:30|31135.5|31023.5|31135.5|31023.5|31140.1|31028.1|31135.5|31023.5|26
1652656300000|2022-05-15 23:11:40|31133.1|31021.1|31115.9|31003.9|31133.1|31021.1|31115.9|31003.9|26
1652656310000|2022-05-15 23:11:50|31115.2|31003.2|31115.9|31003.9|31115.9|31003.9|31108.2|30996.2|11
1652656320000|2022-05-15 23:12:00|31108.5|30996.5|31115.9|31003.9|31115.9|31003.9|31108.5|30996.5|8
1652656330000|2022-05-15 23:12:10|31114.2|31002.2|31087.8|30975.8|31115.9|31003.9|31086.3|30974.3|17
1652656340000|2022-05-15 23:12:20|31087.3|30975.3|31080.1|30968.1|31087.8|30975.8|31077.1|30965.1|18
1652656350000|2022-05-15 23:12:30|31079.8|30967.8|31091.4|30979.4|31091.4|30979.4|31078.8|30966.8|29
1652656360000|2022-05-15 23:12:40|31090.4|30978.4|31092.8|30980.8|31093.4|30981.4|31087.5|30975.5|31
1652656370000|2022-05-15 23:12:50|31092|30980|31090.6|30978.6|31092.4|30980.4|31089|30977|24
1652656380000|2022-05-15 23:13:00|31090.5|30978.5|31097.6|30985.6|31101.3|30989.3|31088.4|30976.4|28
1652656390000|2022-05-15 23:13:10|31098.1|30986.1|31088.8|30976.8|31098.1|30986.1|31085|30973|29
1652656400000|2022-05-15 23:13:20|31089.1|30977.1|31088.6|30976.6|31092.5|30980.5|31086.7|30974.7|25
1652656410000|2022-05-15 23:13:30|31089.5|30977.5|31090.2|30978.2|31091.9|30979.9|31088.6|30976.6|31
1652656420000|2022-05-15 23:13:40|31091|30979|31091.4|30979.4|31092.4|30980.4|31088.5|30976.5|29
1652656430000|2022-05-15 23:13:50|31091.5|30979.5|31094.3|30982.3|31096.4|30984.4|31091.5|30979.5|29
1652656440000|2022-05-15 23:14:00|31096.8|30984.8|31087.8|30975.8|31097|30985|31084.6|30972.6|26
1652656450000|2022-05-15 23:14:10|31088.6|30976.6|31088.8|30976.8|31096.2|30984.2|31088.6|30976.6|23
1652656460000|2022-05-15 23:14:20|31087.7|30975.7|31088.6|30976.6|31089.7|30977.7|31086.2|30974.2|18
1652656470000|2022-05-15 23:14:30|31087|30975|31088.6|30976.6|31089.5|30977.5|31087|30975|15
1652656480000|2022-05-15 23:14:40|31089.1|30977.1|31088.6|30976.6|31089.5|30977.5|31087.1|30975.1|21
1652656490000|2022-05-15 23:14:50|31085.8|30973.8|31080.9|30968.9|31088.6|30976.6|31080.9|30968.9|17
1652656500000|2022-05-15 23:15:00|31083.9|30971.9|31086.2|30974.2|31086.6|30974.6|31080.9|30968.9|25
1652656510000|2022-05-15 23:15:10|31085.3|30973.3|31086|30974|31086.1|30974.1|31083.5|30971.5|23
1652656520000|2022-05-15 23:15:20|31087.2|30975.2|31086|30974|31087.2|30975.2|31082.4|30970.4|3
1652656530000|2022-05-15 23:15:30|31080.5|30968.5|31077.7|30965.7|31080.5|30968.5|31077.6|30965.6|15
1652656540000|2022-05-15 23:15:40|31080.2|30968.2|31080.8|30968.8|31080.8|30968.8|31078.3|30966.3|18
1652656550000|2022-05-15 23:15:50|31081.8|30969.8|31077.7|30965.7|31081.8|30969.8|31077.7|30965.7|22
1652656560000|2022-05-15 23:16:00|31080.2|30968.2|31080.4|30968.4|31080.7|30968.7|31076.9|30964.9|28
1652656570000|2022-05-15 23:16:10|31080.9|30968.9|31079.4|30967.4|31080.9|30968.9|31078.1|30966.1|34
1652656580000|2022-05-15 23:16:20|31079.9|30967.9|31088.1|30976.1|31088.8|30976.8|31079.9|30967.9|19
1652656590000|2022-05-15 23:16:30|31084|30972|31089.6|30977.6|31092.4|30980.4|31082|30970|24
1652656600000|2022-05-15 23:16:40|31091.1|30979.1|31097.4|30985.4|31097.4|30985.4|31089.6|30977.6|20
1652656610000|2022-05-15 23:16:50|31089.6|30977.6|31095.2|30983.2|31097.9|30985.9|31089.6|30977.6|23
1652656620000|2022-05-15 23:17:00|31096|30984|31102.5|30990.5|31102.8|30990.8|31094.6|30982.6|18
1652656630000|2022-05-15 23:17:10|31102.6|30990.6|31112.4|31000.4|31116.9|31004.9|31101.9|30989.9|32
1652656640000|2022-05-15 23:17:20|31116.5|31004.5|31101.8|30989.8|31116.5|31004.5|31101.4|30989.4|26
1652656650000|2022-05-15 23:17:30|31104|30992|31106.2|30994.2|31106.5|30994.5|31101|30989|28
1652656660000|2022-05-15 23:17:40|31106|30994|31101|30989|31106.2|30994.2|31098.8|30986.8|29
1652656670000|2022-05-15 23:17:50|31101.6|30989.6|31101.8|30989.8|31107.5|30995.5|31101.6|30989.6|30
1652656680000|2022-05-15 23:18:00|31102.1|30990.1|31105.4|30993.4|31106.1|30994.1|31101.2|30989.2|32
1652656690000|2022-05-15 23:18:10|31105.9|30993.9|31105.5|30993.5|31107.5|30995.5|31105.4|30993.4|31
1652656700000|2022-05-15 23:18:20|31105.9|30993.9|31104|30992|31105.9|30993.9|31103.1|30991.1|26
1652656710000|2022-05-15 23:18:30|31103.3|30991.3|31108.7|30996.7|31108.8|30996.8|31103.2|30991.2|24
1652656720000|2022-05-15 23:18:40|31108.9|30996.9|31113.4|31001.4|31118.3|31006.3|31108.9|30996.9|19
1652656730000|2022-05-15 23:18:50|31113.3|31001.3|31109.3|30997.3|31116|31004|31109.3|30997.3|18
1652656740000|2022-05-15 23:19:00|31108.1|30996.1|31096.9|30984.9|31108.1|30996.1|31096.2|30984.2|17
1652656750000|2022-05-15 23:19:10|31100|30988|31109.4|30997.4|31109.4|30997.4|31098.6|30986.6|27
1652656760000|2022-05-15 23:19:20|31113|31001|31106.6|30994.6|31114.7|31002.7|31106.2|30994.2|27
1652656770000|2022-05-15 23:19:30|31107|30995|31108.4|30996.4|31108.7|30996.7|31106.9|30994.9|25
1652656780000|2022-05-15 23:19:40|31109.9|30997.9|31107.6|30995.6|31111.8|30999.8|31107.6|30995.6|33
1652656790000|2022-05-15 23:19:50|31107.5|30995.5|31101.9|30989.9|31109.6|30997.6|31101.9|30989.9|24
1652656800000|2022-05-15 23:20:00|31101.8|30989.8|31108.8|30996.8|31108.8|30996.8|31100.4|30988.4|19
1652656810000|2022-05-15 23:20:10|31109.1|30997.1|31115.3|31003.3|31115.3|31003.3|31108.9|30996.9|33
1652656820000|2022-05-15 23:20:20|31115.8|31003.8|31111.3|30999.3|31118.1|31006.1|31111.1|30999.1|27
1652656830000|2022-05-15 23:20:30|31110.6|30998.6|31108.5|30996.5|31110.6|30998.6|31108.5|30996.5|8
1652656840000|2022-05-15 23:20:40|31108.7|30996.7|31108.2|30996.2|31108.9|30996.9|31108.2|30996.2|10
1652656850000|2022-05-15 23:20:50|31108.1|30996.1|31107.4|30995.4|31110|30998|31107.4|30995.4|10
1652656860000|2022-05-15 23:21:00|31108.1|30996.1|31115.9|31003.9|31115.9|31003.9|31108.1|30996.1|11
1652656870000|2022-05-15 23:21:10|31116.1|31004.1|31124|31012|31124|31012|31115.7|31003.7|31
1652656880000|2022-05-15 23:21:20|31124.4|31012.4|31125.6|31013.6|31130.9|31018.9|31124.4|31012.4|27
1652656890000|2022-05-15 23:21:30|31124.8|31012.8|31122.9|31010.9|31125.2|31013.2|31121.2|31009.2|22
1652656900000|2022-05-15 23:21:40|31124.2|31012.2|31126.7|31014.7|31126.7|31014.7|31124.2|31012.2|21
1652656910000|2022-05-15 23:21:50|31125.5|31013.5|31127.8|31015.8|31129.7|31017.7|31125.5|31013.5|20
1652656920000|2022-05-15 23:22:00|31126.5|31014.5|31129|31017|31131.8|31019.8|31125.6|31013.6|31
1652656930000|2022-05-15 23:22:10|31127.9|31015.9|31126.2|31014.2|31127.9|31015.9|31121.8|31009.8|26
1652656940000|2022-05-15 23:22:20|31126.8|31014.8|31125.8|31013.8|31128.2|31016.2|31125.2|31013.2|19
1652656950000|2022-05-15 23:22:30|31123.9|31011.9|31127.2|31015.2|31127.7|31015.7|31123.1|31011.1|32
1652656960000|2022-05-15 23:22:40|31127.7|31015.7|31133.9|31021.9|31134|31022|31127.2|31015.2|27
1652656970000|2022-05-15 23:22:50|31133.8|31021.8|31130.1|31018.1|31134.7|31022.7|31130.1|31018.1|29
1652656980000|2022-05-15 23:23:00|31130|31018|31141.3|31029.3|31141.3|31029.3|31129.1|31017.1|30
1652656990000|2022-05-15 23:23:10|31140.5|31028.5|31142.6|31030.6|31142.6|31030.6|31116.3|31004.3|29
1652657000000|2022-05-15 23:23:20|31142.4|31030.4|31178.7|31066.7|31182.8|31070.8|31141.6|31029.6|30
1652657010000|2022-05-15 23:23:30|31179.6|31067.6|31172.8|31060.8|31182.1|31070.1|31172.6|31060.6|27
1652657020000|2022-05-15 23:23:40|31167.2|31055.2|31168.7|31056.7|31180.2|31068.2|31166.8|31054.8|20
1652657030000|2022-05-15 23:23:50|31168.8|31056.8|31160.6|31048.6|31168.9|31056.9|31156.7|31044.7|21
1652657040000|2022-05-15 23:24:00|31164.9|31052.9|31161.8|31049.8|31164.9|31052.9|31158.6|31046.6|21
1652657050000|2022-05-15 23:24:10|31162.3|31050.3|31170.1|31058.1|31175.5|31063.5|31161.8|31049.8|33
1652657060000|2022-05-15 23:24:20|31169.7|31057.7|31170.9|31058.9|31176.7|31064.7|31169.5|31057.5|31
1652657070000|2022-05-15 23:24:30|31170.6|31058.6|31169.3|31057.3|31173.5|31061.5|31168.4|31056.4|31
1652657080000|2022-05-15 23:24:40|31170.4|31058.4|31181|31069|31181.2|31069.2|31168.8|31056.8|33
1652657090000|2022-05-15 23:24:50|31180.8|31068.8|31180.7|31068.7|31186.4|31074.4|31179.8|31067.8|27
1652657100000|2022-05-15 23:25:00|31185.6|31073.6|31194.6|31082.6|31208.7|31096.7|31180.7|31068.7|26
1652657110000|2022-05-15 23:25:10|31193.4|31081.4|31188.8|31076.8|31201.1|31089.1|31188.8|31076.8|33
1652657120000|2022-05-15 23:25:20|31188.1|31076.1|31186|31074|31188.1|31076.1|31175.9|31063.9|22
1652657130000|2022-05-15 23:25:30|31182.1|31070.1|31186|31074|31186|31074|31176.6|31064.6|22
1652657140000|2022-05-15 23:25:40|31177.3|31065.3|31171|31059|31177.3|31065.3|31171|31059|15
1652657150000|2022-05-15 23:25:50|31171.1|31059.1|31169.4|31057.4|31171.1|31059.1|31169.4|31057.4|6
1652657160000|2022-05-15 23:26:00|31169.5|31057.5|31168.9|31056.9|31175.5|31063.5|31165.4|31053.4|24
1652657170000|2022-05-15 23:26:10|31168.7|31056.7|31154|31042|31168.7|31056.7|31154|31042|23
1652657180000|2022-05-15 23:26:20|31153.8|31041.8|31149.5|31037.5|31153.8|31041.8|31149.3|31037.3|14
1652657190000|2022-05-15 23:26:30|31149.7|31037.7|31160.2|31048.2|31165.9|31053.9|31149.7|31037.7|21
1652657200000|2022-05-15 23:26:40|31160.9|31048.9|31157.9|31045.9|31165.1|31053.1|31157.9|31045.9|26
1652657210000|2022-05-15 23:26:50|31158.3|31046.3|31156.5|31044.5|31158.4|31046.4|31154.9|31042.9|20
1652657220000|2022-05-15 23:27:00|31155|31043|31148.4|31036.4|31156.5|31044.5|31148.4|31036.4|19
1652657230000|2022-05-15 23:27:10|31149.7|31037.7|31148|31036|31153.6|31041.6|31145.7|31033.7|18
1652657240000|2022-05-15 23:27:20|31140.6|31028.6|31146.1|31034.1|31148|31036|31140.6|31028.6|16
1652657250000|2022-05-15 23:27:30|31146.5|31034.5|31150.6|31038.6|31156.6|31044.6|31143.5|31031.5|32
1652657260000|2022-05-15 23:27:40|31149.3|31037.3|31144.2|31032.2|31151.6|31039.6|31144.2|31032.2|26
1652657270000|2022-05-15 23:27:50|31143.3|31031.3|31139.6|31027.6|31144.2|31032.2|31138.6|31026.6|16
1652657280000|2022-05-15 23:28:00|31141.9|31029.9|31143.4|31031.4|31143.4|31031.4|31138.7|31026.7|29
1652657290000|2022-05-15 23:28:10|31142.9|31030.9|31140.9|31028.9|31143.1|31031.1|31140.4|31028.4|36
1652657300000|2022-05-15 23:28:20|31139.5|31027.5|31139.4|31027.4|31141.9|31029.9|31137.7|31025.7|25
1652657310000|2022-05-15 23:28:30|31140.2|31028.2|31140.2|31028.2|31141.6|31029.6|31137.8|31025.8|24
1652657320000|2022-05-15 23:28:40|31140.6|31028.6|31142.3|31030.3|31145.3|31033.3|31140.4|31028.4|26
1652657330000|2022-05-15 23:28:50|31142.6|31030.6|31155.6|31043.6|31157.1|31045.1|31142.6|31030.6|34
1652657340000|2022-05-15 23:29:00|31156|31044|31159.8|31047.8|31161.1|31049.1|31152.5|31040.5|31
1652657350000|2022-05-15 23:29:10|31159.6|31047.6|31161.4|31049.4|31161.4|31049.4|31154.6|31042.6|31
1652657360000|2022-05-15 23:29:20|31157.6|31045.6|31167.9|31055.9|31169.7|31057.7|31156.1|31044.1|26
1652657370000|2022-05-15 23:29:30|31166.8|31054.8|31163.1|31051.1|31166.8|31054.8|31160.7|31048.7|19
1652657380000|2022-05-15 23:29:40|31163.3|31051.3|31166.6|31054.6|31167.6|31055.6|31163.3|31051.3|23
1652657390000|2022-05-15 23:29:50|31165.3|31053.3|31162.9|31050.9|31165.3|31053.3|31161.7|31049.7|9
1652657400000|2022-05-15 23:30:00|31165.1|31053.1|31171.1|31059.1|31173.5|31061.5|31161.7|31049.7|21
1652657410000|2022-05-15 23:30:10|31171|31059|31177.5|31065.5|31177.5|31065.5|31171|31059|7
1652657420000|2022-05-15 23:30:20|31182|31070|31184.4|31072.4|31184.4|31072.4|31175.8|31063.8|30
1652657430000|2022-05-15 23:30:30|31184.5|31072.5|31186|31074|31186.7|31074.7|31181.7|31069.7|28
1652657440000|2022-05-15 23:30:40|31187.3|31075.3|31201.3|31089.3|31201.4|31089.4|31184.6|31072.6|12
1652657450000|2022-05-15 23:30:50|31202|31090|31192.9|31080.9|31202|31090|31188.6|31076.6|33
1652657460000|2022-05-15 23:31:00|31193|31081|31193.5|31081.5|31194.1|31082.1|31191.1|31079.1|31
1652657470000|2022-05-15 23:31:10|31193.2|31081.2|31191.4|31079.4|31193.9|31081.9|31189.7|31077.7|30
1652657480000|2022-05-15 23:31:20|31191.5|31079.5|31192.4|31080.4|31193.1|31081.1|31190.4|31078.4|34
1652657490000|2022-05-15 23:31:30|31191.6|31079.6|31189.2|31077.2|31191.6|31079.6|31188.6|31076.6|26
1652657500000|2022-05-15 23:31:40|31188.5|31076.5|31171.5|31059.5|31189.4|31077.4|31171.4|31059.4|29
1652657510000|2022-05-15 23:31:50|31171.7|31059.7|31198.8|31086.8|31198.8|31086.8|31171.7|31059.7|26
1652657520000|2022-05-15 23:32:00|31200.7|31088.7|31184.9|31072.9|31200.7|31088.7|31182.3|31070.3|22
1652657530000|2022-05-15 23:32:10|31182.4|31070.4|31184.7|31072.7|31187.8|31075.8|31180.7|31068.7|29
1652657540000|2022-05-15 23:32:20|31185.3|31073.3|31186.1|31074.1|31186.1|31074.1|31182.1|31070.1|30
1652657550000|2022-05-15 23:32:30|31180.5|31068.5|31187.9|31075.9|31189.3|31077.3|31180.5|31068.5|33
1652657560000|2022-05-15 23:32:40|31188.8|31076.8|31189.3|31077.3|31193.2|31081.2|31186.7|31074.7|30
1652657570000|2022-05-15 23:32:50|31190.2|31078.2|31185.6|31073.6|31192.7|31080.7|31183.7|31071.7|24
1652657580000|2022-05-15 23:33:00|31185.8|31073.8|31180.2|31068.2|31187.1|31075.1|31180.2|31068.2|20
1652657590000|2022-05-15 23:33:10|31180.7|31068.7|31162.3|31050.3|31180.7|31068.7|31162.2|31050.2|14
1652657600000|2022-05-15 23:33:20|31163.4|31051.4|31161.8|31049.8|31164.5|31052.5|31161.8|31049.8|7
1652657610000|2022-05-15 23:33:30|31164.3|31052.3|31170|31058|31172.8|31060.8|31161.5|31049.5|10
1652657620000|2022-05-15 23:33:40|31168.4|31056.4|31170|31058|31170|31058|31166.6|31054.6|15
1652657640000|2022-05-15 23:34:00|31166.6|31054.6|31157.7|31045.7|31170|31058|31149.2|31037.2|26
1652657650000|2022-05-15 23:34:10|31158.9|31046.9|31159.9|31047.9|31159.9|31047.9|31156.4|31044.4|23
1652657660000|2022-05-15 23:34:20|31157.6|31045.6|31164.3|31052.3|31165.5|31053.5|31157.6|31045.6|22
1652657670000|2022-05-15 23:34:30|31163.7|31051.7|31168.2|31056.2|31181.1|31069.1|31163.7|31051.7|27
1652657680000|2022-05-15 23:34:40|31169.4|31057.4|31165.6|31053.6|31173|31061|31165.2|31053.2|28
1652657690000|2022-05-15 23:34:50|31165.8|31053.8|31176.1|31064.1|31176.1|31064.1|31163.4|31051.4|24
1652657700000|2022-05-15 23:35:00|31172.4|31060.4|31170|31058|31178.2|31066.2|31168.6|31056.6|26
1652657710000|2022-05-15 23:35:10|31169.8|31057.8|31169.2|31057.2|31173.7|31061.7|31168.9|31056.9|17
1652657720000|2022-05-15 23:35:20|31168.7|31056.7|31166.3|31054.3|31172.3|31060.3|31166.3|31054.3|6
1652657730000|2022-05-15 23:35:30|31165.1|31053.1|31164.8|31052.8|31165.1|31053.1|31164.8|31052.8|2
1652657740000|2022-05-15 23:35:40|31164.7|31052.7|31164.7|31052.7|31164.7|31052.7|31164.7|31052.7|1
1652657750000|2022-05-15 23:35:50|31167.1|31055.1|31168.3|31056.3|31168.3|31056.3|31166.5|31054.5|3
1652657760000|2022-05-15 23:36:00|31168.2|31056.2|31164.9|31052.9|31170.3|31058.3|31163.9|31051.9|15
1652657780000|2022-05-15 23:36:20|31162.9|31050.9|31164.9|31052.9|31164.9|31052.9|31162.9|31050.9|2
1652657820000|2022-05-15 23:37:00|31161.1|31049.1|31161.1|31049.1|31161.1|31049.1|31161.1|31049.1|1
1652657830000|2022-05-15 23:37:10|31152.9|31040.9|31152.9|31040.9|31152.9|31040.9|31152.9|31040.9|1
1652657840000|2022-05-15 23:37:20|31153.7|31041.7|31173|31061|31173|31061|31153.7|31041.7|20
1652657850000|2022-05-15 23:37:30|31173.1|31061.1|31170.8|31058.8|31174.2|31062.2|31169.9|31057.9|20
1652657860000|2022-05-15 23:37:40|31171.4|31059.4|31171|31059|31175.6|31063.6|31170.8|31058.8|24
1652657870000|2022-05-15 23:37:50|31170.9|31058.9|31174.9|31062.9|31174.9|31062.9|31166.9|31054.9|10
1652657880000|2022-05-15 23:38:00|31176.4|31064.4|31176.1|31064.1|31177|31065|31170.5|31058.5|26
1652657890000|2022-05-15 23:38:10|31176.2|31064.2|31170.8|31058.8|31176.3|31064.3|31170.3|31058.3|19
1652657900000|2022-05-15 23:38:20|31172.2|31060.2|31166.3|31054.3|31174.6|31062.6|31166.3|31054.3|15
1652657910000|2022-05-15 23:38:30|31158.3|31046.3|31154.7|31042.7|31158.3|31046.3|31152.6|31040.6|8
1652657920000|2022-05-15 23:38:40|31154.2|31042.2|31152.3|31040.3|31154.2|31042.2|31151.5|31039.5|5
1652657930000|2022-05-15 23:38:50|31151.9|31039.9|31151.5|31039.5|31152.3|31040.3|31151.5|31039.5|8
1652657940000|2022-05-15 23:39:00|31152.1|31040.1|31152.7|31040.7|31152.7|31040.7|31151.8|31039.8|3
1652657960000|2022-05-15 23:39:20|31156.2|31044.2|31159.1|31047.1|31159.1|31047.1|31155.8|31043.8|5
1652657970000|2022-05-15 23:39:30|31159.4|31047.4|31173.3|31061.3|31173.3|31061.3|31159.2|31047.2|16
1652657980000|2022-05-15 23:39:40|31172|31060|31177.7|31065.7|31177.7|31065.7|31171.1|31059.1|28
1652657990000|2022-05-15 23:39:50|31177.9|31065.9|31178.8|31066.8|31179.1|31067.1|31175.3|31063.3|28
1652658000000|2022-05-15 23:40:00|31179.1|31067.1|31178.7|31066.7|31179.8|31067.8|31177.6|31065.6|21
1652658010000|2022-05-15 23:40:10|31178.9|31066.9|31179.1|31067.1|31179.1|31067.1|31178.8|31066.8|6
1652658020000|2022-05-15 23:40:20|31178|31066|31175.9|31063.9|31179.1|31067.1|31175.9|31063.9|5
1652658030000|2022-05-15 23:40:30|31173.2|31061.2|31171.4|31059.4|31173.2|31061.2|31170.8|31058.8|4
1652658040000|2022-05-15 23:40:40|31170.5|31058.5|31166.7|31054.7|31170.5|31058.5|31166.7|31054.7|3
1652658050000|2022-05-15 23:40:50|31166.6|31054.6|31164.9|31052.9|31166.6|31054.6|31164.9|31052.9|3
1652658060000|2022-05-15 23:41:00|31166.2|31054.2|31167.8|31055.8|31167.8|31055.8|31165.9|31053.9|5
1652658070000|2022-05-15 23:41:10|31168.9|31056.9|31174.9|31062.9|31176.7|31064.7|31168.9|31056.9|31
1652658080000|2022-05-15 23:41:20|31176.2|31064.2|31176|31064|31179.1|31067.1|31176|31064|25
1652658090000|2022-05-15 23:41:30|31176.2|31064.2|31179.1|31067.1|31179.1|31067.1|31176|31064|15
1652658100000|2022-05-15 23:41:40|31177|31065|31188.5|31076.5|31188.5|31076.5|31176|31064|22
1652658110000|2022-05-15 23:41:50|31187.5|31075.5|31195.9|31083.9|31195.9|31083.9|31186.1|31074.1|23
1652658120000|2022-05-15 23:42:00|31196|31084|31206.3|31094.3|31206.7|31094.7|31195.5|31083.5|30
1652658130000|2022-05-15 23:42:10|31209.7|31097.7|31210.4|31098.4|31218.8|31106.8|31206.4|31094.4|34
1652658140000|2022-05-15 23:42:20|31210.6|31098.6|31217|31105|31220|31108|31206.4|31094.4|30
1652658150000|2022-05-15 23:42:30|31215.4|31103.4|31226.9|31114.9|31229.2|31117.2|31215.4|31103.4|34
1652658160000|2022-05-15 23:42:40|31226.6|31114.6|31238.1|31126.1|31242.8|31130.8|31226.6|31114.6|28
1652658170000|2022-05-15 23:42:50|31235.7|31123.7|31249.7|31137.7|31249.7|31137.7|31229.7|31117.7|25
1652658180000|2022-05-15 23:43:00|31249.2|31137.2|31247.8|31135.8|31249.8|31137.8|31242.9|31130.9|29
1652658190000|2022-05-15 23:43:10|31244.8|31132.8|31231.4|31119.4|31247|31135|31229.9|31117.9|31
1652658200000|2022-05-15 23:43:20|31231.3|31119.3|31232.9|31120.9|31239.2|31127.2|31229.3|31117.3|24
1652658210000|2022-05-15 23:43:30|31227.4|31115.4|31225.1|31113.1|31238.2|31126.2|31224|31112|27
1652658220000|2022-05-15 23:43:40|31228.4|31116.4|31218.7|31106.7|31228.4|31116.4|31217.3|31105.3|28
1652658230000|2022-05-15 23:43:50|31218.2|31106.2|31234.4|31122.4|31234.8|31122.8|31218|31106|28
1652658240000|2022-05-15 23:44:00|31234|31122|31240.3|31128.3|31241.4|31129.4|31231.7|31119.7|28
1652658250000|2022-05-15 23:44:10|31240.4|31128.4|31235.7|31123.7|31241.2|31129.2|31231.8|31119.8|21
1652658260000|2022-05-15 23:44:20|31232.3|31120.3|31235.4|31123.4|31237.1|31125.1|31231.4|31119.4|7
1652658270000|2022-05-15 23:44:30|31234|31122|31241.7|31129.7|31246.6|31134.6|31234|31122|23
1652658280000|2022-05-15 23:44:40|31247.2|31135.2|31252|31140|31252.4|31140.4|31246.6|31134.6|30
1652658290000|2022-05-15 23:44:50|31251.8|31139.8|31245|31133|31251.8|31139.8|31236.7|31124.7|26
1652658300000|2022-05-15 23:45:00|31245.3|31133.3|31254.2|31142.2|31254.2|31142.2|31245.2|31133.2|33
1652658310000|2022-05-15 23:45:10|31254.8|31142.8|31264.7|31152.7|31267.3|31155.3|31254.8|31142.8|34
1652658320000|2022-05-15 23:45:20|31264.4|31152.4|31268.9|31156.9|31270.6|31158.6|31264.4|31152.4|31
1652658330000|2022-05-15 23:45:30|31267.9|31155.9|31362.2|31250.2|31362.2|31250.2|31265.7|31153.7|37
1652658340000|2022-05-15 23:45:40|31372.4|31260.4|31347.7|31235.7|31377.6|31265.6|31339.2|31227.2|35
1652658350000|2022-05-15 23:45:50|31346.4|31234.4|31336.6|31224.6|31347.7|31235.7|31332.7|31220.7|23
1652658360000|2022-05-15 23:46:00|31336.5|31224.5|31345.8|31233.8|31351.2|31239.2|31334.5|31222.5|31
1652658370000|2022-05-15 23:46:10|31349.7|31237.7|31363.5|31251.5|31368.6|31256.6|31349.7|31237.7|37
1652658380000|2022-05-15 23:46:20|31363.1|31251.1|31352.3|31240.3|31363.6|31251.6|31352.1|31240.1|27
1652658390000|2022-05-15 23:46:30|31352.1|31240.1|31338.6|31226.6|31354.5|31242.5|31331.6|31219.6|24
1652658400000|2022-05-15 23:46:40|31338.7|31226.7|31342.4|31230.4|31347.5|31235.5|31337.4|31225.4|19
1652658410000|2022-05-15 23:46:50|31342.7|31230.7|31333.5|31221.5|31346.2|31234.2|31326.5|31214.5|24
1652658420000|2022-05-15 23:47:00|31332.9|31220.9|31329.7|31217.7|31337.7|31225.7|31325.6|31213.6|21
1652658430000|2022-05-15 23:47:10|31325.1|31213.1|31329.5|31217.5|31331.4|31219.4|31325.1|31213.1|15
1652658440000|2022-05-15 23:47:20|31329.6|31217.6|31325.5|31213.5|31329.6|31217.6|31325.4|31213.4|17
1652658450000|2022-05-15 23:47:30|31325.4|31213.4|31308.6|31196.6|31327.1|31215.1|31307.3|31195.3|22
1652658460000|2022-05-15 23:47:40|31309.3|31197.3|31284.9|31172.9|31309.3|31197.3|31284.9|31172.9|22
1652658470000|2022-05-15 23:47:50|31284.6|31172.6|31270.9|31158.9|31284.6|31172.6|31270.9|31158.9|15
1652658480000|2022-05-15 23:48:00|31270.6|31158.6|31285.9|31173.9|31285.9|31173.9|31268.6|31156.6|20
1652658490000|2022-05-15 23:48:10|31276.5|31164.5|31269.7|31157.7|31276.5|31164.5|31267.7|31155.7|25
1652658500000|2022-05-15 23:48:20|31269.3|31157.3|31260.3|31148.3|31269.3|31157.3|31253|31141|10
1652658510000|2022-05-15 23:48:30|31257.2|31145.2|31249.6|31137.6|31260.2|31148.2|31249.2|31137.2|23
1652658520000|2022-05-15 23:48:40|31249.2|31137.2|31244.9|31132.9|31259|31147|31244.3|31132.3|18
1652658530000|2022-05-15 23:48:50|31243.3|31131.3|31239.2|31127.2|31243.3|31131.3|31239|31127|7
1652658540000|2022-05-15 23:49:00|31239.5|31127.5|31238.6|31126.6|31240.1|31128.1|31237.5|31125.5|9
1652658550000|2022-05-15 23:49:10|31239.3|31127.3|31250.9|31138.9|31251.9|31139.9|31239.3|31127.3|30
1652658560000|2022-05-15 23:49:20|31251.1|31139.1|31253|31141|31253|31141|31251.1|31139.1|20
1652658570000|2022-05-15 23:49:30|31253.2|31141.2|31253.3|31141.3|31253.8|31141.8|31252.6|31140.6|18
1652658580000|2022-05-15 23:49:40|31253.4|31141.4|31256.1|31144.1|31259.5|31147.5|31253|31141|23
1652658590000|2022-05-15 23:49:50|31259.7|31147.7|31241.9|31129.9|31259.7|31147.7|31241.9|31129.9|9
1652658600000|2022-05-15 23:50:00|31242.7|31130.7|31241.9|31129.9|31242.7|31130.7|31241.9|31129.9|2
1652658610000|2022-05-15 23:50:10|31241.4|31129.4|31239.9|31127.9|31241.9|31129.9|31239.9|31127.9|4
1652658620000|2022-05-15 23:50:20|31241.4|31129.4|31240.4|31128.4|31242.3|31130.3|31238.1|31126.1|17
1652658630000|2022-05-15 23:50:30|31239.8|31127.8|31267.5|31155.5|31272.6|31160.6|31239.8|31127.8|33
1652658640000|2022-05-15 23:50:40|31268.5|31156.5|31281.3|31169.3|31281.3|31169.3|31267.8|31155.8|32
1652658650000|2022-05-15 23:50:50|31277.3|31165.3|31285.6|31173.6|31294.5|31182.5|31276.8|31164.8|25
1652658660000|2022-05-15 23:51:00|31284.1|31172.1|31291.2|31179.2|31291.2|31179.2|31281.5|31169.5|18
1652658670000|2022-05-15 23:51:10|31291.5|31179.5|31308.9|31196.9|31308.9|31196.9|31291.5|31179.5|12
1652658680000|2022-05-15 23:51:20|31308.3|31196.3|31310.5|31198.5|31315|31203|31306.1|31194.1|30
1652658690000|2022-05-15 23:51:30|31310|31198|31317.6|31205.6|31317.6|31205.6|31309.2|31197.2|17
1652658700000|2022-05-15 23:51:40|31318.1|31206.1|31313.6|31201.6|31322|31210|31313.6|31201.6|15
1652658710000|2022-05-15 23:51:50|31315.4|31203.4|31316.5|31204.5|31319.5|31207.5|31315|31203|20
1652658720000|2022-05-15 23:52:00|31316.6|31204.6|31306|31194|31316.6|31204.6|31303.9|31191.9|17
1652658730000|2022-05-15 23:52:10|31306.6|31194.6|31308.2|31196.2|31308.2|31196.2|31303.9|31191.9|18
1652658740000|2022-05-15 23:52:20|31309.4|31197.4|31310.9|31198.9|31316.1|31204.1|31306.7|31194.7|30
1652658750000|2022-05-15 23:52:30|31312.4|31200.4|31327.1|31215.1|31327.1|31215.1|31312.4|31200.4|29
1652658760000|2022-05-15 23:52:40|31328.3|31216.3|31345.9|31233.9|31352.2|31240.2|31328.3|31216.3|16
1652658770000|2022-05-15 23:52:50|31344.9|31232.9|31334.4|31222.4|31344.9|31232.9|31329.7|31217.7|30
1652658780000|2022-05-15 23:53:00|31333.4|31221.4|31352.2|31240.2|31352.2|31240.2|31333.4|31221.4|31
1652658790000|2022-05-15 23:53:10|31357|31245|31381.4|31269.4|31385.2|31273.2|31356.6|31244.6|26
1652658800000|2022-05-15 23:53:20|31376.9|31264.9|31363.1|31251.1|31376.9|31264.9|31359.4|31247.4|22
1652658810000|2022-05-15 23:53:30|31368.5|31256.5|31358.2|31246.2|31372.5|31260.5|31357.6|31245.6|32
1652658820000|2022-05-15 23:53:40|31358.3|31246.3|31350.5|31238.5|31358.3|31246.3|31347|31235|28
1652658830000|2022-05-15 23:53:50|31349.6|31237.6|31351|31239|31353.3|31241.3|31344.3|31232.3|31
1652658840000|2022-05-15 23:54:00|31351.2|31239.2|31358.2|31246.2|31360.9|31248.9|31350.6|31238.6|31
1652658850000|2022-05-15 23:54:10|31361.2|31249.2|31372.5|31260.5|31373.7|31261.7|31361.2|31249.2|34
1652658860000|2022-05-15 23:54:20|31370.4|31258.4|31377.1|31265.1|31378.6|31266.6|31369.6|31257.6|34
1652658870000|2022-05-15 23:54:30|31376.8|31264.8|31357.9|31245.9|31377.2|31265.2|31356|31244|31
1652658880000|2022-05-15 23:54:40|31359.4|31247.4|31352.7|31240.7|31359.4|31247.4|31352.7|31240.7|13
1652658890000|2022-05-15 23:54:50|31354.5|31242.5|31354.5|31242.5|31354.5|31242.5|31349.9|31237.9|22
1652658900000|2022-05-15 23:55:00|31351.1|31239.1|31356.6|31244.6|31358.1|31246.1|31350.1|31238.1|27
1652658910000|2022-05-15 23:55:10|31357.5|31245.5|31356.7|31244.7|31357.7|31245.7|31354.1|31242.1|15
1652658920000|2022-05-15 23:55:20|31354.1|31242.1|31356.6|31244.6|31357.8|31245.8|31354.1|31242.1|18
1652658930000|2022-05-15 23:55:30|31356.7|31244.7|31357.2|31245.2|31357.9|31245.9|31356.1|31244.1|22
1652658940000|2022-05-15 23:55:40|31357.3|31245.3|31371.1|31259.1|31371.3|31259.3|31352.1|31240.1|29
1652658950000|2022-05-15 23:55:50|31371.2|31259.2|31376.4|31264.4|31376.4|31264.4|31371.2|31259.2|24
1652658960000|2022-05-15 23:56:00|31376.5|31264.5|31366.6|31254.6|31376.5|31264.5|31366.6|31254.6|23
1652658970000|2022-05-15 23:56:10|31370.2|31258.2|31372.8|31260.8|31373.9|31261.9|31368|31256|37
1652658980000|2022-05-15 23:56:20|31372.9|31260.9|31376.5|31264.5|31379.4|31267.4|31370.4|31258.4|25
1652658990000|2022-05-15 23:56:30|31374.8|31262.8|31361.4|31249.4|31376.5|31264.5|31360.2|31248.2|28
1652659000000|2022-05-15 23:56:40|31362.3|31250.3|31360.9|31248.9|31368.3|31256.3|31358.6|31246.6|21
1652659010000|2022-05-15 23:56:50|31360.6|31248.6|31359.4|31247.4|31360.9|31248.9|31358.4|31246.4|16
1652659020000|2022-05-15 23:57:00|31360.2|31248.2|31363.6|31251.6|31363.6|31251.6|31358.4|31246.4|14
1652659030000|2022-05-15 23:57:10|31365.7|31253.7|31364.5|31252.5|31365.7|31253.7|31360.8|31248.8|14
1652659040000|2022-05-15 23:57:20|31365.1|31253.1|31361.6|31249.6|31365.8|31253.8|31361.3|31249.3|10
1652659050000|2022-05-15 23:57:30|31361.2|31249.2|31360.2|31248.2|31363|31251|31360.2|31248.2|10
1652659060000|2022-05-15 23:57:40|31360.7|31248.7|31361.6|31249.6|31365.8|31253.8|31356.8|31244.8|24
1652659070000|2022-05-15 23:57:50|31356.8|31244.8|31340.1|31228.1|31361.6|31249.6|31340.1|31228.1|22
1652659080000|2022-05-15 23:58:00|31344.4|31232.4|31338.9|31226.9|31344.4|31232.4|31338.9|31226.9|22
1652659090000|2022-05-15 23:58:10|31338.7|31226.7|31346.1|31234.1|31346.5|31234.5|31337.7|31225.7|33
1652659100000|2022-05-15 23:58:20|31345.6|31233.6|31336.2|31224.2|31345.6|31233.6|31332.2|31220.2|28
1652659110000|2022-05-15 23:58:30|31333.3|31221.3|31336.2|31224.2|31339.3|31227.3|31332.1|31220.1|31
1652659120000|2022-05-15 23:58:40|31336.3|31224.3|31317.4|31205.4|31339.3|31227.3|31312.8|31200.8|24
1652659130000|2022-05-15 23:58:50|31317.6|31205.6|31323.8|31211.8|31327.1|31215.1|31312|31200|30
1652659140000|2022-05-15 23:59:00|31328.9|31216.9|31338.2|31226.2|31338.2|31226.2|31326.5|31214.5|33
1652659150000|2022-05-15 23:59:10|31334.8|31222.8|31346.7|31234.7|31350.3|31238.3|31331.5|31219.5|26
1652659160000|2022-05-15 23:59:20|31347.6|31235.6|31341.5|31229.5|31350.9|31238.9|31341.4|31229.4|18
1652659170000|2022-05-15 23:59:30|31342.8|31230.8|31340.7|31228.7|31344.9|31232.9|31337.2|31225.2|26
1652659180000|2022-05-15 23:59:40|31342.6|31230.6|31344.6|31232.6|31345|31233|31341.3|31229.3|14
1652659190000|2022-05-15 23:59:50|31347.5|31235.5|31347.4|31235.4|31352.8|31240.8|31343.7|31231.7|34
1652659200000|2022-05-16 00:00:00|31345|31233|31344.5|31232.5|31347.4|31235.4|31342.8|31230.8|25
1652659210000|2022-05-16 00:00:10|31345.9|31233.9|31340.6|31228.6|31346.5|31234.5|31335.9|31223.9|23
1652659220000|2022-05-16 00:00:20|31341|31229|31330.3|31218.3|31341.9|31229.9|31330.3|31218.3|6
1652659230000|2022-05-16 00:00:30|31322.8|31210.8|31334.9|31222.9|31336.1|31224.1|31322.6|31210.6|9
1652659240000|2022-05-16 00:00:40|31331.3|31219.3|31323|31211|31336.1|31224.1|31321.4|31209.4|13
1652659250000|2022-05-16 00:00:50|31319.7|31207.7|31314.8|31202.8|31320.7|31208.7|31306.7|31194.7|25
1652659260000|2022-05-16 00:01:00|31314.3|31202.3|31306.8|31194.8|31314.3|31202.3|31306.8|31194.8|34
1652659270000|2022-05-16 00:01:10|31305.5|31193.5|31281.5|31169.5|31306.8|31194.8|31281.5|31169.5|29
1652659280000|2022-05-16 00:01:20|31279.2|31167.2|31274.2|31162.2|31283.5|31171.5|31274.2|31162.2|32
1652659290000|2022-05-16 00:01:30|31274.1|31162.1|31281.2|31169.2|31284|31172|31272.3|31160.3|25
1652659300000|2022-05-16 00:01:40|31283|31171|31272.8|31160.8|31283|31171|31271.9|31159.9|16
1652659310000|2022-05-16 00:01:50|31268.1|31156.1|31232.9|31120.9|31268.1|31156.1|31229.9|31117.9|29
1652659320000|2022-05-16 00:02:00|31236.2|31124.2|31231.5|31119.5|31239.9|31127.9|31231.5|31119.5|11
1652659330000|2022-05-16 00:02:10|31230.4|31118.4|31223.5|31111.5|31230.4|31118.4|31210.4|31098.4|13
1652659340000|2022-05-16 00:02:20|31221.6|31109.6|31206.8|31094.8|31221.6|31109.6|31206.8|31094.8|30
1652659350000|2022-05-16 00:02:30|31207.5|31095.5|31232.3|31120.3|31232.3|31120.3|31207.5|31095.5|30
1652659360000|2022-05-16 00:02:40|31231.9|31119.9|31281|31169|31281|31169|31231.9|31119.9|29
1652659370000|2022-05-16 00:02:50|31279.1|31167.1|31251.1|31139.1|31289.7|31177.7|31249.8|31137.8|29
1652659380000|2022-05-16 00:03:00|31252.5|31140.5|31223.4|31111.4|31257|31145|31223.4|31111.4|34
1652659390000|2022-05-16 00:03:10|31223.2|31111.2|31220.8|31108.8|31229.1|31117.1|31219|31107|29
1652659400000|2022-05-16 00:03:20|31222.2|31110.2|31212.1|31100.1|31226.4|31114.4|31212.1|31100.1|31
1652659410000|2022-05-16 00:03:30|31212.9|31100.9|31227.1|31115.1|31236.2|31124.2|31212|31100|33
1652659420000|2022-05-16 00:03:40|31227.4|31115.4|31214.8|31102.8|31227.7|31115.7|31213.9|31101.9|34
1652659430000|2022-05-16 00:03:50|31214.6|31102.6|31229.9|31117.9|31229.9|31117.9|31214.6|31102.6|23
1652659440000|2022-05-16 00:04:00|31229.4|31117.4|31214.9|31102.9|31231.2|31119.2|31213.9|31101.9|27
1652659450000|2022-05-16 00:04:10|31215.7|31103.7|31220.4|31108.4|31220.5|31108.5|31211.3|31099.3|14
1652659460000|2022-05-16 00:04:20|31219.2|31107.2|31232.6|31120.6|31232.9|31120.9|31219|31107|35
1652659470000|2022-05-16 00:04:30|31231|31119|31228.2|31116.2|31231|31119|31223.6|31111.6|26
1652659480000|2022-05-16 00:04:40|31227.6|31115.6|31235.8|31123.8|31235.8|31123.8|31227.6|31115.6|32
1652659490000|2022-05-16 00:04:50|31237.6|31125.6|31248.4|31136.4|31254.8|31142.8|31237.2|31125.2|33
1652659500000|2022-05-16 00:05:00|31249.1|31137.1|31229.4|31117.4|31252.4|31140.4|31229.4|31117.4|28
1652659510000|2022-05-16 00:05:10|31234.2|31122.2|31240.5|31128.5|31243.1|31131.1|31228.9|31116.9|31
1652659520000|2022-05-16 00:05:20|31241.7|31129.7|31251.6|31139.6|31251.6|31139.6|31241.7|31129.7|35
1652659530000|2022-05-16 00:05:30|31250|31138|31249.5|31137.5|31256|31144|31246.1|31134.1|28
1652659540000|2022-05-16 00:05:40|31248.1|31136.1|31251.6|31139.6|31253.7|31141.7|31247.9|31135.9|31
1652659550000|2022-05-16 00:05:50|31251.5|31139.5|31252.1|31140.1|31257.3|31145.3|31248.8|31136.8|37
1652659560000|2022-05-16 00:06:00|31251.3|31139.3|31263.6|31151.6|31263.6|31151.6|31246.4|31134.4|38
1652659570000|2022-05-16 00:06:10|31263.9|31151.9|31276.7|31164.7|31277.1|31165.1|31263.9|31151.9|29
1652659580000|2022-05-16 00:06:20|31277.8|31165.8|31280.9|31168.9|31283.9|31171.9|31273.4|31161.4|28
1652659590000|2022-05-16 00:06:30|31280.8|31168.8|31278.2|31166.2|31282.4|31170.4|31276|31164|21
1652659600000|2022-05-16 00:06:40|31279.4|31167.4|31283.3|31171.3|31283.3|31171.3|31276|31164|18
1652659610000|2022-05-16 00:06:50|31283.2|31171.2|31281.1|31169.1|31284.7|31172.7|31281.1|31169.1|28
1652659620000|2022-05-16 00:07:00|31283.9|31171.9|31270.8|31158.8|31284|31172|31270.8|31158.8|20
1652659630000|2022-05-16 00:07:10|31270.5|31158.5|31281.7|31169.7|31283|31171|31270.5|31158.5|21
1652659640000|2022-05-16 00:07:20|31287.6|31175.6|31221.7|31109.7|31294|31182|31211.2|31099.2|34
1652659650000|2022-05-16 00:07:30|31224.3|31112.3|31215.7|31103.7|31239.7|31127.7|31215.7|31103.7|31
1652659660000|2022-05-16 00:07:40|31216.2|31104.2|31209.5|31097.5|31217.9|31105.9|31203.5|31091.5|19
1652659670000|2022-05-16 00:07:50|31209.9|31097.9|31209.6|31097.6|31211.1|31099.1|31200.3|31088.3|19
1652659680000|2022-05-16 00:08:00|31208.1|31096.1|31225.7|31113.7|31230.8|31118.8|31208.1|31096.1|32
1652659690000|2022-05-16 00:08:10|31221.2|31109.2|31232.5|31120.5|31237|31125|31221.2|31109.2|30
1652659700000|2022-05-16 00:08:20|31232.2|31120.2|31217.8|31105.8|31235.3|31123.3|31217.5|31105.5|30
1652659710000|2022-05-16 00:08:30|31215.4|31103.4|31216.6|31104.6|31227.6|31115.6|31215.1|31103.1|28
1652659720000|2022-05-16 00:08:40|31220.3|31108.3|31216.4|31104.4|31223.4|31111.4|31216.1|31104.1|34
1652659730000|2022-05-16 00:08:50|31216.3|31104.3|31212.8|31100.8|31216.6|31104.6|31212.8|31100.8|25
1652659740000|2022-05-16 00:09:00|31212.6|31100.6|31209|31097|31215.7|31103.7|31209|31097|25
1652659750000|2022-05-16 00:09:10|31208|31096|31222.4|31110.4|31223.2|31111.2|31208|31096|29
1652659760000|2022-05-16 00:09:20|31221.3|31109.3|31209|31097|31226.3|31114.3|31209|31097|32
1652659770000|2022-05-16 00:09:30|31208.9|31096.9|31207.3|31095.3|31209.4|31097.4|31206.6|31094.6|14
1652659780000|2022-05-16 00:09:40|31207.2|31095.2|31206.7|31094.7|31208|31096|31204|31092|21
1652659790000|2022-05-16 00:09:50|31206|31094|31193.9|31081.9|31206.7|31094.7|31193.9|31081.9|15
1652659800000|2022-05-16 00:10:00|31195|31083|31209|31097|31210.9|31098.9|31192.2|31080.2|24
1652659810000|2022-05-16 00:10:10|31207.3|31095.3|31200.4|31088.4|31207.4|31095.4|31200.4|31088.4|22
1652659820000|2022-05-16 00:10:20|31202.9|31090.9|31211.9|31099.9|31211.9|31099.9|31199.5|31087.5|31
1652659830000|2022-05-16 00:10:30|31211.4|31099.4|31220.9|31108.9|31220.9|31108.9|31207.2|31095.2|26
1652659840000|2022-05-16 00:10:40|31219.6|31107.6|31220.2|31108.2|31220.3|31108.3|31214.5|31102.5|29
1652659850000|2022-05-16 00:10:50|31220.1|31108.1|31214.9|31102.9|31220.1|31108.1|31212.1|31100.1|21
1652659860000|2022-05-16 00:11:00|31214.1|31102.1|31217.9|31105.9|31217.9|31105.9|31212.3|31100.3|27
1652659870000|2022-05-16 00:11:10|31214.9|31102.9|31210.7|31098.7|31217.9|31105.9|31210.7|31098.7|14
1652659890000|2022-05-16 00:11:30|31207.4|31095.4|31210.7|31098.7|31210.7|31098.7|31204.8|31092.8|5
1652659900000|2022-05-16 00:11:40|31204.4|31092.4|31206.8|31094.8|31210.7|31098.7|31198.3|31086.3|14
1652659910000|2022-05-16 00:11:50|31205.3|31093.3|31204.5|31092.5|31208.2|31096.2|31201.8|31089.8|19
1652659920000|2022-05-16 00:12:00|31203.7|31091.7|31202.1|31090.1|31207.2|31095.2|31202.1|31090.1|14
1652659930000|2022-05-16 00:12:10|31199.6|31087.6|31200.4|31088.4|31204.7|31092.7|31195.1|31083.1|14
1652659940000|2022-05-16 00:12:20|31200.5|31088.5|31203.4|31091.4|31211.1|31099.1|31200.5|31088.5|27
1652659950000|2022-05-16 00:12:30|31203.3|31091.3|31207.1|31095.1|31216.9|31104.9|31203.3|31091.3|26
1652659960000|2022-05-16 00:12:40|31206.9|31094.9|31208.3|31096.3|31208.7|31096.7|31204.7|31092.7|17
1652659970000|2022-05-16 00:12:50|31208.8|31096.8|31217.9|31105.9|31219.5|31107.5|31208.8|31096.8|24
1652659980000|2022-05-16 00:13:00|31217.5|31105.5|31210.7|31098.7|31219.4|31107.4|31205.3|31093.3|25
1652659990000|2022-05-16 00:13:10|31208.3|31096.3|31206.7|31094.7|31208.3|31096.3|31204|31092|16
1652660000000|2022-05-16 00:13:20|31205.7|31093.7|31194.1|31082.1|31210.5|31098.5|31194.1|31082.1|19
1652660010000|2022-05-16 00:13:30|31197.5|31085.5|31205.1|31093.1|31205.1|31093.1|31197.5|31085.5|3
1652660020000|2022-05-16 00:13:40|31207.7|31095.7|31210.3|31098.3|31217.4|31105.4|31207.7|31095.7|25
1652660030000|2022-05-16 00:13:50|31210.2|31098.2|31209.3|31097.3|31210.2|31098.2|31209.3|31097.3|6
1652660040000|2022-05-16 00:14:00|31208|31096|31196.7|31084.7|31208|31096|31196.5|31084.5|6
1652660050000|2022-05-16 00:14:10|31196.6|31084.6|31201.2|31089.2|31201.2|31089.2|31196.6|31084.6|5
1652660060000|2022-05-16 00:14:20|31202|31090|31201.4|31089.4|31202.7|31090.7|31198.5|31086.5|15
1652660070000|2022-05-16 00:14:30|31200.6|31088.6|31204.9|31092.9|31204.9|31092.9|31195|31083|7
1652660080000|2022-05-16 00:14:40|31199.1|31087.1|31199.1|31087.1|31201.9|31089.9|31192.5|31080.5|13
1652660090000|2022-05-16 00:14:50|31196.4|31084.4|31188.4|31076.4|31199.1|31087.1|31182.8|31070.8|13
1652660100000|2022-05-16 00:15:00|31183|31071|31169.2|31057.2|31188.4|31076.4|31165.2|31053.2|24
1652660110000|2022-05-16 00:15:10|31168.1|31056.1|31156.6|31044.6|31169|31057|31153.8|31041.8|31
1652660120000|2022-05-16 00:15:20|31156.2|31044.2|31158.1|31046.1|31162.4|31050.4|31151.4|31039.4|29
1652660130000|2022-05-16 00:15:30|31155.2|31043.2|31158.1|31046.1|31158.1|31046.1|31155.2|31043.2|18
1652660140000|2022-05-16 00:15:40|31153.4|31041.4|31158.1|31046.1|31158.1|31046.1|31148.4|31036.4|14
1652660150000|2022-05-16 00:15:50|31149.8|31037.8|31144.8|31032.8|31158.1|31046.1|31144.8|31032.8|26
1652660160000|2022-05-16 00:16:00|31144.3|31032.3|31152.1|31040.1|31154.1|31042.1|31135.4|31023.4|19
1652660170000|2022-05-16 00:16:10|31144.3|31032.3|31152.9|31040.9|31154.1|31042.1|31144.3|31032.3|21
1652660180000|2022-05-16 00:16:20|31154.7|31042.7|31156.5|31044.5|31157.1|31045.1|31154.7|31042.7|9
1652660190000|2022-05-16 00:16:30|31157|31045|31159.5|31047.5|31163.2|31051.2|31157|31045|35
1652660200000|2022-05-16 00:16:40|31158.7|31046.7|31158.3|31046.3|31171.7|31059.7|31157.7|31045.7|30
1652660210000|2022-05-16 00:16:50|31161.2|31049.2|31145.4|31033.4|31161.2|31049.2|31145.4|31033.4|6
1652660220000|2022-05-16 00:17:00|31145.1|31033.1|31112.4|31000.4|31147.4|31035.4|31112.4|31000.4|17
1652660230000|2022-05-16 00:17:10|31111.7|30999.7|31112.4|31000.4|31114.5|31002.5|31109|30997|11
1652660240000|2022-05-16 00:17:20|31112.3|31000.3|31097.3|30985.3|31112.4|31000.4|31097.3|30985.3|22
1652660250000|2022-05-16 00:17:30|31098.5|30986.5|31092.4|30980.4|31100|30988|31083.4|30971.4|28
1652660260000|2022-05-16 00:17:40|31088.6|30976.6|31082.7|30970.7|31092.4|30980.4|31082.7|30970.7|9
1652660270000|2022-05-16 00:17:50|31092.4|30980.4|31081.1|30969.1|31092.4|30980.4|31079.4|30967.4|10
1652660280000|2022-05-16 00:18:00|31086.6|30974.6|31098.9|30986.9|31100.6|30988.6|31074.7|30962.7|30
1652660290000|2022-05-16 00:18:10|31100.4|30988.4|31115.1|31003.1|31116.4|31004.4|31099.5|30987.5|37
1652660300000|2022-05-16 00:18:20|31115.2|31003.2|31116.1|31004.1|31116.5|31004.5|31113.4|31001.4|19
1652660310000|2022-05-16 00:18:30|31114.8|31002.8|31118.4|31006.4|31121.1|31009.1|31114.8|31002.8|24
1652660320000|2022-05-16 00:18:40|31118.6|31006.6|31130.7|31018.7|31130.7|31018.7|31118.4|31006.4|17
1652660330000|2022-05-16 00:18:50|31130.2|31018.2|31117|31005|31140.1|31028.1|31116.3|31004.3|21
1652660340000|2022-05-16 00:19:00|31118|31006|31118|31006|31118|31006|31118|31006|1
1652660350000|2022-05-16 00:19:10|31119.6|31007.6|31124.2|31012.2|31126.8|31014.8|31119.6|31007.6|28
1652660360000|2022-05-16 00:19:20|31118.1|31006.1|31120.3|31008.3|31124.1|31012.1|31116.2|31004.2|26
1652660370000|2022-05-16 00:19:30|31119.5|31007.5|31116.1|31004.1|31122.4|31010.4|31116.1|31004.1|29
1652660380000|2022-05-16 00:19:40|31120.9|31008.9|31104.7|30992.7|31120.9|31008.9|31104.7|30992.7|23
1652660390000|2022-05-16 00:19:50|31106.9|30994.9|31111.6|30999.6|31114.6|31002.6|31106.8|30994.8|14
1652660400000|2022-05-16 00:20:00|31110|30998|31099.3|30987.3|31110|30998|31094.9|30982.9|8
1652660410000|2022-05-16 00:20:10|31096.9|30984.9|31096.6|30984.6|31097.1|30985.1|31094.5|30982.5|19
1652660420000|2022-05-16 00:20:20|31098.8|30986.8|31097.4|30985.4|31100|30988|31097.3|30985.3|23
1652660430000|2022-05-16 00:20:30|31098.4|30986.4|31107.6|30995.6|31109.1|30997.1|31094.8|30982.8|22
1652660440000|2022-05-16 00:20:40|31108.1|30996.1|31112|31000|31112.2|31000.2|31107.4|30995.4|20
1652660450000|2022-05-16 00:20:50|31111.7|30999.7|31109.7|30997.7|31111.7|30999.7|31109.7|30997.7|20
1652660460000|2022-05-16 00:21:00|31103.4|30991.4|31094.8|30982.8|31103.4|30991.4|31094.7|30982.7|19
1652660470000|2022-05-16 00:21:10|31099.3|30987.3|31094.4|30982.4|31100.1|30988.1|31092.4|30980.4|22
1652660480000|2022-05-16 00:21:20|31092.4|30980.4|31093.3|30981.3|31094.4|30982.4|31091.3|30979.3|9
1652660490000|2022-05-16 00:21:30|31098.5|30986.5|31093.3|30981.3|31098.5|30986.5|31093.3|30981.3|5
1652660500000|2022-05-16 00:21:40|31095.8|30983.8|31093.3|30981.3|31095.8|30983.8|31093.3|30981.3|8
1652660510000|2022-05-16 00:21:50|31094|30982|31095.1|30983.1|31095.1|30983.1|31093|30981|11
1652660520000|2022-05-16 00:22:00|31093.3|30981.3|31090|30978|31095.4|30983.4|31089.6|30977.6|22
1652660530000|2022-05-16 00:22:10|31090.4|30978.4|31094.6|30982.6|31094.6|30982.6|31086.7|30974.7|19
1652660540000|2022-05-16 00:22:20|31093.8|30981.8|31088.2|30976.2|31094.6|30982.6|31083.8|30971.8|17
1652660550000|2022-05-16 00:22:30|31088.1|30976.1|31083.3|30971.3|31090|30978|31082.8|30970.8|26
1652660560000|2022-05-16 00:22:40|31077|30965|31075.5|30963.5|31084|30972|31074.7|30962.7|15
1652660570000|2022-05-16 00:22:50|31076.4|30964.4|31075.5|30963.5|31080.1|30968.1|31075.5|30963.5|7
1652660580000|2022-05-16 00:23:00|31080.1|30968.1|31075.5|30963.5|31084.9|30972.9|31074.9|30962.9|23
1652660590000|2022-05-16 00:23:10|31076|30964|31082|30970|31086.3|30974.3|31075.7|30963.7|30
1652660600000|2022-05-16 00:23:20|31083.2|30971.2|31093.7|30981.7|31093.7|30981.7|31083.2|30971.2|23
1652660610000|2022-05-16 00:23:30|31091.3|30979.3|31100.1|30988.1|31100.1|30988.1|31087.8|30975.8|33
1652660620000|2022-05-16 00:23:40|31099.8|30987.8|31097.1|30985.1|31103.6|30991.6|31097.1|30985.1|30
1652660630000|2022-05-16 00:23:50|31100.4|30988.4|31108.2|30996.2|31108.2|30996.2|31100.3|30988.3|16
1652660640000|2022-05-16 00:24:00|31105.7|30993.7|31108.9|30996.9|31110.4|30998.4|31102.1|30990.1|15
1652660650000|2022-05-16 00:24:10|31108.2|30996.2|31110.2|30998.2|31110.4|30998.4|31108.2|30996.2|11
1652660660000|2022-05-16 00:24:20|31110.3|30998.3|31108.2|30996.2|31113.1|31001.1|31108.2|30996.2|15
1652660670000|2022-05-16 00:24:30|31113.7|31001.7|31109.2|30997.2|31113.7|31001.7|31108.2|30996.2|14
1652660680000|2022-05-16 00:24:40|31109|30997|31110.5|30998.5|31111.7|30999.7|31108.5|30996.5|12
1652660690000|2022-05-16 00:24:50|31108.2|30996.2|31106.1|30994.1|31111.9|30999.9|31105.7|30993.7|29
1652660700000|2022-05-16 00:25:00|31106|30994|31116.5|31004.5|31116.5|31004.5|31106|30994|24
1652660710000|2022-05-16 00:25:10|31116|31004|31118.2|31006.2|31118.3|31006.3|31112.8|31000.8|17
1652660720000|2022-05-16 00:25:20|31114.1|31002.1|31108.3|30996.3|31114.1|31002.1|31108.2|30996.2|12
1652660730000|2022-05-16 00:25:30|31108.2|30996.2|31108.2|30996.2|31108.3|30996.3|31108.2|30996.2|9
1652660740000|2022-05-16 00:25:40|31108.3|30996.3|31109.4|30997.4|31110.8|30998.8|31108.2|30996.2|14
1652660750000|2022-05-16 00:25:50|31109.9|30997.9|31112.8|31000.8|31114|31002|31109.4|30997.4|20
1652660760000|2022-05-16 00:26:00|31114|31002|31111.1|30999.1|31114|31002|31104.9|30992.9|8
1652660770000|2022-05-16 00:26:10|31109.2|30997.2|31111.1|30999.1|31111.1|30999.1|31100.2|30988.2|19
1652660780000|2022-05-16 00:26:20|31103.9|30991.9|31111.1|30999.1|31111.1|30999.1|31099|30987|14
1652660790000|2022-05-16 00:26:30|31108.8|30996.8|31111.1|30999.1|31111.1|30999.1|31108.7|30996.7|4
1652660800000|2022-05-16 00:26:40|31100.5|30988.5|31111.1|30999.1|31111.1|30999.1|31099.5|30987.5|8
1652660810000|2022-05-16 00:26:50|31108.7|30996.7|31111.1|30999.1|31111.1|30999.1|31108.7|30996.7|5
1652660820000|2022-05-16 00:27:00|31109.8|30997.8|31111.1|30999.1|31111.1|30999.1|31109.2|30997.2|4
1652660830000|2022-05-16 00:27:10|31106|30994|31111.1|30999.1|31111.1|30999.1|31104.2|30992.2|8
1652660840000|2022-05-16 00:27:20|31104.2|30992.2|31111.1|30999.1|31111.1|30999.1|31103|30991|9
1652660850000|2022-05-16 00:27:30|31101.7|30989.7|31101.7|30989.7|31101.7|30989.7|31101.7|30989.7|1
1652660860000|2022-05-16 00:27:40|31100.6|30988.6|31101.6|30989.6|31101.6|30989.6|31100.5|30988.5|3
1652660870000|2022-05-16 00:27:50|31105.8|30993.8|31102|30990|31105.8|30993.8|31100.7|30988.7|3
1652660880000|2022-05-16 00:28:00|31102.1|30990.1|31106.9|30994.9|31111.1|30999.1|31102.1|30990.1|20
1652660890000|2022-05-16 00:28:10|31107|30995|31114.1|31002.1|31119.9|31007.9|31107|30995|24
1652660900000|2022-05-16 00:28:20|31119.9|31007.9|31120|31008|31123.6|31011.6|31114.1|31002.1|25
1652660910000|2022-05-16 00:28:30|31119.9|31007.9|31120.3|31008.3|31120.3|31008.3|31111.7|30999.7|28
1652660920000|2022-05-16 00:28:40|31120.4|31008.4|31122.4|31010.4|31124.8|31012.8|31120.4|31008.4|22
1652660930000|2022-05-16 00:28:50|31125.4|31013.4|31128.8|31016.8|31129.6|31017.6|31122.4|31010.4|19
1652660940000|2022-05-16 00:29:00|31129.6|31017.6|31131.1|31019.1|31133.4|31021.4|31128.8|31016.8|6
1652660960000|2022-05-16 00:29:20|31131.3|31019.3|31133|31021|31133|31021|31130.5|31018.5|17
1652660970000|2022-05-16 00:29:30|31132.8|31020.8|31126|31014|31132.9|31020.9|31125.2|31013.2|21
1652660980000|2022-05-16 00:29:40|31125.4|31013.4|31126|31014|31126|31014|31125.4|31013.4|6
1652660990000|2022-05-16 00:29:50|31125.4|31013.4|31125.4|31013.4|31126|31014|31125.4|31013.4|3
1652661000000|2022-05-16 00:30:00|31126|31014|31133.8|31021.8|31140|31028|31126|31014|17
1652661010000|2022-05-16 00:30:10|31133.7|31021.7|31136.8|31024.8|31136.8|31024.8|31128.4|31016.4|13
1652661020000|2022-05-16 00:30:20|31126.8|31014.8|31126|31014|31136.8|31024.8|31126|31014|13
1652661030000|2022-05-16 00:30:30|31124.4|31012.4|31125.1|31013.1|31126|31014|31124.4|31012.4|3
1652661040000|2022-05-16 00:30:40|31117.1|31005.1|31118.9|31006.9|31123.4|31011.4|31116.6|31004.6|15
1652661050000|2022-05-16 00:30:50|31115.4|31003.4|31114.4|31002.4|31115.4|31003.4|31114.4|31002.4|2
1652661060000|2022-05-16 00:31:00|31113.7|31001.7|31099.2|30987.2|31114.4|31002.4|31099.2|30987.2|17
1652661070000|2022-05-16 00:31:10|31105.4|30993.4|31110.6|30998.6|31111.1|30999.1|31096.1|30984.1|15
1652661080000|2022-05-16 00:31:20|31110.8|30998.8|31108.4|30996.4|31111.1|30999.1|31108.4|30996.4|20
1652661090000|2022-05-16 00:31:30|31109.7|30997.7|31106.7|30994.7|31109.7|30997.7|31104.9|30992.9|3
1652661100000|2022-05-16 00:31:40|31102.8|30990.8|31103.8|30991.8|31103.8|30991.8|31102.3|30990.3|5
1652661110000|2022-05-16 00:31:50|31103|30991|31102.2|30990.2|31103|30991|31102.2|30990.2|8
1652661140000|2022-05-16 00:32:20|31107.6|30995.6|31115.1|31003.1|31119.3|31007.3|31107.6|30995.6|28
1652661150000|2022-05-16 00:32:30|31116|31004|31103.8|30991.8|31117|31005|31103.8|30991.8|22
1652661170000|2022-05-16 00:32:50|31103.3|30991.3|31103.8|30991.8|31103.8|30991.8|31102.3|30990.3|7
1652661190000|2022-05-16 00:33:10|31104.2|30992.2|31105|30993|31105|30993|31103.9|30991.9|3
1652661200000|2022-05-16 00:33:20|31105.2|30993.2|31098.4|30986.4|31105.2|30993.2|31098.4|30986.4|2
1652661210000|2022-05-16 00:33:30|31105.4|30993.4|31098.4|30986.4|31105.4|30993.4|31098.4|30986.4|5
1652661230000|2022-05-16 00:33:50|31096.1|30984.1|31095.4|30983.4|31096.3|30984.3|31095.4|30983.4|6
1652661240000|2022-05-16 00:34:00|31097.1|30985.1|31093.1|30981.1|31097.1|30985.1|31092.9|30980.9|7
1652661250000|2022-05-16 00:34:10|31093.3|30981.3|31102.7|30990.7|31102.7|30990.7|31093.3|30981.3|18
1652661260000|2022-05-16 00:34:20|31102.4|30990.4|31098.8|30986.8|31109.5|30997.5|31098.8|30986.8|28
1652661270000|2022-05-16 00:34:30|31100.6|30988.6|31095.1|30983.1|31104.7|30992.7|31095.1|30983.1|6
1652661280000|2022-05-16 00:34:40|31095.7|30983.7|31095.1|30983.1|31095.9|30983.9|31095.1|30983.1|5
1652661290000|2022-05-16 00:34:50|31095.9|30983.9|31095.1|30983.1|31102.6|30990.6|31095.1|30983.1|16
1652661300000|2022-05-16 00:35:00|31095.6|30983.6|31110.9|30998.9|31111.2|30999.2|31095.6|30983.6|16
1652661310000|2022-05-16 00:35:10|31110.3|30998.3|31099.5|30987.5|31111.2|30999.2|31098.7|30986.7|19
1652661320000|2022-05-16 00:35:20|31099.3|30987.3|31106.2|30994.2|31106.2|30994.2|31099.3|30987.3|22
1652661330000|2022-05-16 00:35:30|31106.5|30994.5|31097.5|30985.5|31106.5|30994.5|31097.5|30985.5|5
1652661340000|2022-05-16 00:35:40|31097.3|30985.3|31104.1|30992.1|31105|30993|31097.3|30985.3|17
1652661350000|2022-05-16 00:35:50|31104.4|30992.4|31106.7|30994.7|31108.6|30996.6|31104|30992|19
1652661360000|2022-05-16 00:36:00|31106.2|30994.2|31104.2|30992.2|31106.2|30994.2|31103.1|30991.1|20
1652661370000|2022-05-16 00:36:10|31111.1|30999.1|31123.1|31011.1|31123.1|31011.1|31111.1|30999.1|30
1652661380000|2022-05-16 00:36:20|31124.3|31012.3|31124.5|31012.5|31128.9|31016.9|31122.3|31010.3|34
1652661390000|2022-05-16 00:36:30|31125.1|31013.1|31124|31012|31125.9|31013.9|31118.4|31006.4|25
1652661400000|2022-05-16 00:36:40|31122.1|31010.1|31122.9|31010.9|31124.4|31012.4|31121.9|31009.9|20
1652661410000|2022-05-16 00:36:50|31123.9|31011.9|31119.1|31007.1|31124.9|31012.9|31117.1|31005.1|17
1652661420000|2022-05-16 00:37:00|31119|31007|31119.8|31007.8|31120.3|31008.3|31119|31007|3
1652661430000|2022-05-16 00:37:10|31119.5|31007.5|31120.6|31008.6|31125|31013|31119.1|31007.1|17
1652661440000|2022-05-16 00:37:20|31119.6|31007.6|31140.4|31028.4|31156.4|31044.4|31119.6|31007.6|27
1652661450000|2022-05-16 00:37:30|31148.8|31036.8|31136.4|31024.4|31154.2|31042.2|31136.4|31024.4|31
1652661460000|2022-05-16 00:37:40|31135.6|31023.6|31132.5|31020.5|31136.5|31024.5|31132.5|31020.5|22
1652661470000|2022-05-16 00:37:50|31132.3|31020.3|31133.9|31021.9|31144.9|31032.9|31128.2|31016.2|32
1652661480000|2022-05-16 00:38:00|31132.7|31020.7|31134.4|31022.4|31135|31023|31131.7|31019.7|26
1652661490000|2022-05-16 00:38:10|31135|31023|31144.5|31032.5|31146.4|31034.4|31134.4|31022.4|32
1652661500000|2022-05-16 00:38:20|31145|31033|31147.8|31035.8|31151.9|31039.9|31142.6|31030.6|31
1652661510000|2022-05-16 00:38:30|31147.6|31035.6|31137.1|31025.1|31152|31040|31136|31024|31
1652661520000|2022-05-16 00:38:40|31136.4|31024.4|31146|31034|31150.2|31038.2|31136|31024|28
1652661530000|2022-05-16 00:38:50|31146.8|31034.8|31144.2|31032.2|31146.8|31034.8|31144.1|31032.1|15
1652661540000|2022-05-16 00:39:00|31143.2|31031.2|31126.3|31014.3|31145.3|31033.3|31126.3|31014.3|19
1652661550000|2022-05-16 00:39:10|31126|31014|31134.2|31022.2|31135.1|31023.1|31125.9|31013.9|17
1652661560000|2022-05-16 00:39:20|31134.3|31022.3|31128.1|31016.1|31134.3|31022.3|31125.9|31013.9|20
1652661570000|2022-05-16 00:39:30|31131.2|31019.2|31125.9|31013.9|31131.2|31019.2|31121.5|31009.5|17
1652661580000|2022-05-16 00:39:40|31123.1|31011.1|31125.9|31013.9|31125.9|31013.9|31121.5|31009.5|19
1652661590000|2022-05-16 00:39:50|31122.2|31010.2|31125.9|31013.9|31125.9|31013.9|31121.6|31009.6|4
1652661600000|2022-05-16 00:40:00|31122.8|31010.8|31113.8|31001.8|31125.9|31013.9|31110.8|30998.8|12
1652661610000|2022-05-16 00:40:10|31114.5|31002.5|31115|31003|31119|31007|31113.7|31001.7|17
1652661620000|2022-05-16 00:40:20|31113.7|31001.7|31103.3|30991.3|31113.7|31001.7|31103.3|30991.3|20
1652661630000|2022-05-16 00:40:30|31103.2|30991.2|31104.1|30992.1|31105.4|30993.4|31100.1|30988.1|18
1652661640000|2022-05-16 00:40:40|31103.7|30991.7|31101.5|30989.5|31104.4|30992.4|31100|30988|22
1652661650000|2022-05-16 00:40:50|31102.2|30990.2|31103.6|30991.6|31104.5|30992.5|31100.6|30988.6|17
1652661660000|2022-05-16 00:41:00|31103.8|30991.8|31103.7|30991.7|31105.8|30993.8|31101.9|30989.9|20
1652661670000|2022-05-16 00:41:10|31103.6|30991.6|31102.2|30990.2|31103.6|30991.6|31101.6|30989.6|18
1652661680000|2022-05-16 00:41:20|31103|30991|31108.9|30996.9|31110.4|30998.4|31103|30991|24
1652661690000|2022-05-16 00:41:30|31109|30997|31110.4|30998.4|31112.5|31000.5|31108.5|30996.5|24
1652661700000|2022-05-16 00:41:40|31112|31000|31109.3|30997.3|31119.8|31007.8|31108.4|30996.4|28
1652661710000|2022-05-16 00:41:50|31109.5|30997.5|31110.9|30998.9|31112.2|31000.2|31109.2|30997.2|30
1652661720000|2022-05-16 00:42:00|31107.8|30995.8|31109.8|30997.8|31110.4|30998.4|31105.1|30993.1|12
1652661730000|2022-05-16 00:42:10|31106.8|30994.8|31112.5|31000.5|31112.5|31000.5|31106.8|30994.8|27
1652661740000|2022-05-16 00:42:20|31113.1|31001.1|31105.2|30993.2|31114.5|31002.5|31105.2|30993.2|21
1652661750000|2022-05-16 00:42:30|31105.9|30993.9|31105.2|30993.2|31106.7|30994.7|31105.2|30993.2|17
1652661760000|2022-05-16 00:42:40|31104.2|30992.2|31104.1|30992.1|31104.2|30992.2|31104.1|30992.1|2
1652661770000|2022-05-16 00:42:50|31104.2|30992.2|31097.9|30985.9|31104.2|30992.2|31091.6|30979.6|16
1652661780000|2022-05-16 00:43:00|31091.8|30979.8|31085.8|30973.8|31098|30986|31085.8|30973.8|8
1652661790000|2022-05-16 00:43:10|31094.3|30982.3|31102.6|30990.6|31103.9|30991.9|31085.8|30973.8|18
1652661810000|2022-05-16 00:43:30|31103.9|30991.9|31103.9|30991.9|31103.9|30991.9|31103.9|30991.9|1
1652661870000|2022-05-16 00:44:30|31096.2|30984.2|31095.1|30983.1|31096.2|30984.2|31095.1|30983.1|10
1652661880000|2022-05-16 00:44:40|31095.9|30983.9|31095.2|30983.2|31095.9|30983.9|31095.1|30983.1|25
1652661890000|2022-05-16 00:44:50|31095.5|30983.5|31094.3|30982.3|31095.5|30983.5|31094.3|30982.3|13
1652661900000|2022-05-16 00:45:00|31094.4|30982.4|31094|30982|31094.5|30982.5|31093.4|30981.4|10
1652661910000|2022-05-16 00:45:10|31094.6|30982.6|31098.9|30986.9|31102.1|30990.1|31094.6|30982.6|14
1652661920000|2022-05-16 00:45:20|31099.2|30987.2|31103.6|30991.6|31103.7|30991.7|31099.2|30987.2|14
1652661930000|2022-05-16 00:45:30|31104.1|30992.1|31114.9|31002.9|31115.4|31003.4|31103|30991|25
1652661940000|2022-05-16 00:45:40|31115.1|31003.1|31115|31003|31115.1|31003.1|31113.8|31001.8|14
1652661950000|2022-05-16 00:45:50|31116.5|31004.5|31107.7|30995.7|31119.7|31007.7|31107.7|30995.7|31
1652661960000|2022-05-16 00:46:00|31106.4|30994.4|31115.6|31003.6|31115.9|31003.9|31105.3|30993.3|29
1652661970000|2022-05-16 00:46:10|31111.9|30999.9|31118.6|31006.6|31118.6|31006.6|31111.9|30999.9|17
1652661980000|2022-05-16 00:46:20|31118.1|31006.1|31116|31004|31118.1|31006.1|31115.6|31003.6|19
1652661990000|2022-05-16 00:46:30|31117.7|31005.7|31117.7|31005.7|31117.7|31005.7|31115.6|31003.6|18
1652662000000|2022-05-16 00:46:40|31116|31004|31114.1|31002.1|31117.7|31005.7|31114.1|31002.1|6
1652662010000|2022-05-16 00:46:50|31103.1|30991.1|31103.1|30991.1|31103.1|30991.1|31097.1|30985.1|3
1652662020000|2022-05-16 00:47:00|31093.4|30981.4|31093.6|30981.6|31093.6|30981.6|31093.4|30981.4|2
1652662030000|2022-05-16 00:47:10|31093.1|30981.1|31091.6|30979.6|31093.6|30981.6|31091.6|30979.6|10
1652662040000|2022-05-16 00:47:20|31089.9|30977.9|31079.1|30967.1|31089.9|30977.9|31078.7|30966.7|15
1652662050000|2022-05-16 00:47:30|31079.2|30967.2|31089.1|30977.1|31089.1|30977.1|31079.2|30967.2|20
1652662060000|2022-05-16 00:47:40|31083.5|30971.5|31083.8|30971.8|31086.7|30974.7|31080.8|30968.8|24
1652662070000|2022-05-16 00:47:50|31083.6|30971.6|31083.1|30971.1|31084.6|30972.6|31083.1|30971.1|18
1652662080000|2022-05-16 00:48:00|31080|30968|31083.1|30971.1|31083.1|30971.1|31079.7|30967.7|19
1652662090000|2022-05-16 00:48:10|31086.6|30974.6|31111.4|30999.4|31112.1|31000.1|31086.6|30974.6|26
1652662100000|2022-05-16 00:48:20|31111|30999|31117.2|31005.2|31119.9|31007.9|31106.4|30994.4|29
1652662110000|2022-05-16 00:48:30|31114.9|31002.9|31115.6|31003.6|31115.6|31003.6|31104.4|30992.4|29
1652662120000|2022-05-16 00:48:40|31116.2|31004.2|31119.3|31007.3|31120.4|31008.4|31116.2|31004.2|27
1652662130000|2022-05-16 00:48:50|31121|31009|31124.4|31012.4|31124.4|31012.4|31119.6|31007.6|16
1652662140000|2022-05-16 00:49:00|31123.4|31011.4|31123.5|31011.5|31124.7|31012.7|31123.2|31011.2|19
1652662150000|2022-05-16 00:49:10|31120.3|31008.3|31118.8|31006.8|31120.3|31008.3|31116.6|31004.6|15
1652662160000|2022-05-16 00:49:20|31118.6|31006.6|31112.3|31000.3|31119.6|31007.6|31106.8|30994.8|14
1652662170000|2022-05-16 00:49:30|31109|30997|31112.8|31000.8|31114.5|31002.5|31109|30997|23
1652662180000|2022-05-16 00:49:40|31111.6|30999.6|31116.6|31004.6|31117.1|31005.1|31109.9|30997.9|25
1652662190000|2022-05-16 00:49:50|31117.7|31005.7|31118.5|31006.5|31118.9|31006.9|31116.2|31004.2|22
1652662200000|2022-05-16 00:50:00|31114.4|31002.4|31115.6|31003.6|31115.6|31003.6|31113.5|31001.5|15
1652662210000|2022-05-16 00:50:10|31115.8|31003.8|31117.3|31005.3|31117.3|31005.3|31115.5|31003.5|10
1652662220000|2022-05-16 00:50:20|31116|31004|31114.2|31002.2|31117.3|31005.3|31114.2|31002.2|5
1652662230000|2022-05-16 00:50:30|31114.7|31002.7|31118.1|31006.1|31118.1|31006.1|31114.4|31002.4|5
1652662240000|2022-05-16 00:50:40|31116.9|31004.9|31118.6|31006.6|31118.6|31006.6|31115.1|31003.1|4
1652662250000|2022-05-16 00:50:50|31115.4|31003.4|31114.8|31002.8|31115.6|31003.6|31110.3|30998.3|21
1652662260000|2022-05-16 00:51:00|31117.5|31005.5|31108.9|30996.9|31118.3|31006.3|31105.9|30993.9|19
1652662270000|2022-05-16 00:51:10|31109.2|30997.2|31107.1|30995.1|31111.2|30999.2|31100.8|30988.8|18
1652662280000|2022-05-16 00:51:20|31110.3|30998.3|31110.9|30998.9|31112.6|31000.6|31104.3|30992.3|26
1652662290000|2022-05-16 00:51:30|31105|30993|31110.9|30998.9|31110.9|30998.9|31104.8|30992.8|23
1652662300000|2022-05-16 00:51:40|31109.1|30997.1|31107.8|30995.8|31111.3|30999.3|31107.8|30995.8|23
1652662310000|2022-05-16 00:51:50|31106.1|30994.1|31103.5|30991.5|31106.2|30994.2|31103.5|30991.5|11
1652662320000|2022-05-16 00:52:00|31106|30994|31103.5|30991.5|31107.2|30995.2|31103.5|30991.5|8
1652662350000|2022-05-16 00:52:30|31096.7|30984.7|31101.2|30989.2|31103.5|30991.5|31096.1|30984.1|16
1652662360000|2022-05-16 00:52:40|31100.1|30988.1|31103.5|30991.5|31103.5|30991.5|31096.4|30984.4|8
1652662370000|2022-05-16 00:52:50|31097.9|30985.9|31103.5|30991.5|31103.5|30991.5|31094.8|30982.8|14
1652662380000|2022-05-16 00:53:00|31099.5|30987.5|31099.5|30987.5|31099.5|30987.5|31094.1|30982.1|9
1652662390000|2022-05-16 00:53:10|31097.9|30985.9|31104.6|30992.6|31106.1|30994.1|31097.4|30985.4|22
1652662400000|2022-05-16 00:53:20|31104.1|30992.1|31109|30997|31109|30997|31104.1|30992.1|18
1652662410000|2022-05-16 00:53:30|31110.7|30998.7|31112.9|31000.9|31114.4|31002.4|31108.1|30996.1|25
1652662420000|2022-05-16 00:53:40|31112.5|31000.5|31124.3|31012.3|31124.3|31012.3|31111.6|30999.6|10
1652662430000|2022-05-16 00:53:50|31122.8|31010.8|31103.7|30991.7|31122.8|31010.8|31101.9|30989.9|14
1652662440000|2022-05-16 00:54:00|31103.8|30991.8|31109.6|30997.6|31109.6|30997.6|31103.8|30991.8|22
1652662450000|2022-05-16 00:54:10|31109.9|30997.9|31107.3|30995.3|31110.5|30998.5|31107.3|30995.3|11
1652662460000|2022-05-16 00:54:20|31107.9|30995.9|31107.7|30995.7|31112.5|31000.5|31107.7|30995.7|18
1652662470000|2022-05-16 00:54:30|31107.3|30995.3|31107.3|30995.3|31107.3|30995.3|31107.3|30995.3|1
1652662490000|2022-05-16 00:54:50|31108.6|30996.6|31110.9|30998.9|31110.9|30998.9|31107.3|30995.3|8
1652662500000|2022-05-16 00:55:00|31107.3|30995.3|31114.4|31002.4|31116.6|31004.6|31107.3|30995.3|28
1652662510000|2022-05-16 00:55:10|31113|31001|31109.2|30997.2|31116.1|31004.1|31109.2|30997.2|27
1652662520000|2022-05-16 00:55:20|31108.4|30996.4|31107.9|30995.9|31111.1|30999.1|31107.9|30995.9|26
1652662530000|2022-05-16 00:55:30|31107.5|30995.5|31109.2|30997.2|31110.2|30998.2|31107.5|30995.5|30
1652662540000|2022-05-16 00:55:40|31109.6|30997.6|31108|30996|31110.1|30998.1|31108|30996|23
1652662550000|2022-05-16 00:55:50|31108.1|30996.1|31108.3|30996.3|31110.9|30998.9|31108.1|30996.1|19
1652662560000|2022-05-16 00:56:00|31107.9|30995.9|31106.7|30994.7|31108|30996|31106.7|30994.7|23
1652662570000|2022-05-16 00:56:10|31106.8|30994.8|31109|30997|31114|31002|31106.7|30994.7|22
1652662580000|2022-05-16 00:56:20|31108.9|30996.9|31104.7|30992.7|31109.5|30997.5|31103.8|30991.8|25
1652662590000|2022-05-16 00:56:30|31104|30992|31104.5|30992.5|31107|30995|31103.9|30991.9|20
1652662600000|2022-05-16 00:56:40|31106.9|30994.9|31100|30988|31107.4|30995.4|31096.2|30984.2|24
1652662610000|2022-05-16 00:56:50|31099.9|30987.9|31099.1|30987.1|31101.5|30989.5|31099.1|30987.1|15
1652662620000|2022-05-16 00:57:00|31099.4|30987.4|31100.8|30988.8|31100.8|30988.8|31098.3|30986.3|18
1652662630000|2022-05-16 00:57:10|31098.8|30986.8|31098.8|30986.8|31102.2|30990.2|31096.9|30984.9|20
1652662640000|2022-05-16 00:57:20|31097.5|30985.5|31098.7|30986.7|31098.8|30986.8|31097|30985|14
1652662650000|2022-05-16 00:57:30|31096.9|30984.9|31096.9|30984.9|31096.9|30984.9|31096.6|30984.6|5
1652662660000|2022-05-16 00:57:40|31096.6|30984.6|31097.4|30985.4|31097.4|30985.4|31096.6|30984.6|6
1652662670000|2022-05-16 00:57:50|31098.4|30986.4|31097.7|30985.7|31099.5|30987.5|31096.6|30984.6|11
1652662680000|2022-05-16 00:58:00|31097.5|30985.5|31097.7|30985.7|31098|30986|31096.9|30984.9|16
1652662690000|2022-05-16 00:58:10|31098.3|30986.3|31099.9|30987.9|31103.8|30991.8|31097.5|30985.5|17
1652662700000|2022-05-16 00:58:20|31093.3|30981.3|31100.4|30988.4|31100.5|30988.5|31091.7|30979.7|20
1652662710000|2022-05-16 00:58:30|31099.7|30987.7|31105|30993|31105|30993|31099.7|30987.7|17
1652662720000|2022-05-16 00:58:40|31105.4|30993.4|31105|30993|31105.4|30993.4|31105|30993|2
1652662730000|2022-05-16 00:58:50|31107.2|30995.2|31110.4|30998.4|31112.2|31000.2|31107.1|30995.1|18
1652662740000|2022-05-16 00:59:00|31110.8|30998.8|31115.7|31003.7|31115.7|31003.7|31109.3|30997.3|24
1652662750000|2022-05-16 00:59:10|31116.3|31004.3|31113.1|31001.1|31116.3|31004.3|31112.4|31000.4|9
1652662760000|2022-05-16 00:59:20|31116|31004|31122.9|31010.9|31122.9|31010.9|31115.9|31003.9|6
1652662770000|2022-05-16 00:59:30|31122.2|31010.2|31124|31012|31124|31012|31122.2|31010.2|3
1652662780000|2022-05-16 00:59:40|31115.2|31003.2|31113.4|31001.4|31124|31012|31113.4|31001.4|4
1652662800000|2022-05-16 01:00:00|31118.2|31006.2|31119.5|31007.5|31120.5|31008.5|31113.4|31001.4|18
1652662810000|2022-05-16 01:00:10|31119.6|31007.6|31124.4|31012.4|31124.9|31012.9|31119.4|31007.4|23
1652662820000|2022-05-16 01:00:20|31124.5|31012.5|31134.9|31022.9|31135.4|31023.4|31122.3|31010.3|21
1652662830000|2022-05-16 01:00:30|31135.4|31023.4|31137.8|31025.8|31143.2|31031.2|31130.3|31018.3|16
1652662840000|2022-05-16 01:00:40|31138.5|31026.5|31149.6|31037.6|31157|31045|31138.5|31026.5|10
1652662850000|2022-05-16 01:00:50|31159.6|31047.6|31153.7|31041.7|31159.6|31047.6|31147.2|31035.2|22
1652662860000|2022-05-16 01:01:00|31148.1|31036.1|31146.5|31034.5|31151.3|31039.3|31142.4|31030.4|24
1652662870000|2022-05-16 01:01:10|31146.4|31034.4|31144.9|31032.9|31149.5|31037.5|31144.9|31032.9|20
1652662880000|2022-05-16 01:01:20|31145.6|31033.6|31133|31021|31145.6|31033.6|31131.4|31019.4|23
1652662890000|2022-05-16 01:01:30|31132.8|31020.8|31135.3|31023.3|31135.6|31023.6|31131.6|31019.6|23
1652662900000|2022-05-16 01:01:40|31135.4|31023.4|31129.4|31017.4|31137.3|31025.3|31129.4|31017.4|25
1652662910000|2022-05-16 01:01:50|31128.4|31016.4|31124.4|31012.4|31129.4|31017.4|31123.2|31011.2|6
1652662920000|2022-05-16 01:02:00|31124.2|31012.2|31105.5|30993.5|31124.2|31012.2|31105.5|30993.5|19
1652662930000|2022-05-16 01:02:10|31112.9|31000.9|31097.4|30985.4|31112.9|31000.9|31097.2|30985.2|21
1652662940000|2022-05-16 01:02:20|31099.4|30987.4|31103.6|30991.6|31104.4|30992.4|31099.4|30987.4|15
1652662950000|2022-05-16 01:02:30|31103.7|30991.7|31110.1|30998.1|31115.3|31003.3|31103.7|30991.7|21
1652662960000|2022-05-16 01:02:40|31110|30998|31110.1|30998.1|31110.1|30998.1|31109.4|30997.4|9
1652662970000|2022-05-16 01:02:50|31111.1|30999.1|31114.5|31002.5|31115.2|31003.2|31103.3|30991.3|31
1652662980000|2022-05-16 01:03:00|31115.3|31003.3|31130.3|31018.3|31135.5|31023.5|31115.3|31003.3|30
1652662990000|2022-05-16 01:03:10|31131.5|31019.5|31134|31022|31141.2|31029.2|31127.8|31015.8|24
1652663000000|2022-05-16 01:03:20|31142.3|31030.3|31150.3|31038.3|31151.1|31039.1|31133.1|31021.1|18
1652663010000|2022-05-16 01:03:30|31150.9|31038.9|31139.2|31027.2|31150.9|31038.9|31138.4|31026.4|20
1652663020000|2022-05-16 01:03:40|31138.8|31026.8|31154.5|31042.5|31154.5|31042.5|31138.8|31026.8|15
1652663030000|2022-05-16 01:03:50|31155.3|31043.3|31161.8|31049.8|31162.9|31050.9|31155.3|31043.3|23
1652663040000|2022-05-16 01:04:00|31161.5|31049.5|31146.4|31034.4|31162.8|31050.8|31145.8|31033.8|16
1652663050000|2022-05-16 01:04:10|31147.2|31035.2|31143.5|31031.5|31147.2|31035.2|31135.1|31023.1|34
1652663060000|2022-05-16 01:04:20|31143.4|31031.4|31143.7|31031.7|31145.3|31033.3|31140.9|31028.9|28
1652663070000|2022-05-16 01:04:30|31143.6|31031.6|31118.7|31006.7|31145|31033|31118.7|31006.7|27
1652663080000|2022-05-16 01:04:40|31118.2|31006.2|31115.9|31003.9|31118.2|31006.2|31114.3|31002.3|26
1652663090000|2022-05-16 01:04:50|31114.7|31002.7|31111.8|30999.8|31116.1|31004.1|31110.1|30998.1|33
1652663100000|2022-05-16 01:05:00|31112.8|31000.8|31116.8|31004.8|31116.8|31004.8|31104.8|30992.8|32
1652663110000|2022-05-16 01:05:10|31117.3|31005.3|31120.1|31008.1|31124.2|31012.2|31117.3|31005.3|29
1652663120000|2022-05-16 01:05:20|31120.9|31008.9|31119.1|31007.1|31125.6|31013.6|31119.1|31007.1|30
1652663130000|2022-05-16 01:05:30|31119|31007|31083.1|30971.1|31119|31007|31083.1|30971.1|23
1652663140000|2022-05-16 01:05:40|31081.5|30969.5|31091.8|30979.8|31091.9|30979.9|31081.5|30969.5|17
1652663150000|2022-05-16 01:05:50|31091.5|30979.5|31091|30979|31092.1|30980.1|31089.6|30977.6|13
1652663160000|2022-05-16 01:06:00|31092|30980|31093.7|30981.7|31094|30982|31091.4|30979.4|11
1652663170000|2022-05-16 01:06:10|31093.6|30981.6|31078.3|30966.3|31093.6|30981.6|31071.6|30959.6|19
1652663180000|2022-05-16 01:06:20|31072.3|30960.3|31070.2|30958.2|31078.3|30966.3|31070.2|30958.2|14
1652663190000|2022-05-16 01:06:30|31070.7|30958.7|31070|30958|31070.9|30958.9|31069|30957|14
1652663200000|2022-05-16 01:06:40|31070.1|30958.1|31071.9|30959.9|31072.6|30960.6|31069.5|30957.5|20
1652663210000|2022-05-16 01:06:50|31071.8|30959.8|31072.4|30960.4|31073.5|30961.5|31068.7|30956.7|19
1652663220000|2022-05-16 01:07:00|31070.9|30958.9|31071.1|30959.1|31072.7|30960.7|31070.4|30958.4|15
1652663230000|2022-05-16 01:07:10|31071.2|30959.2|31080.7|30968.7|31082.6|30970.6|31069.6|30957.6|18
1652663240000|2022-05-16 01:07:20|31080.5|30968.5|31080|30968|31081.4|30969.4|31078.3|30966.3|20
1652663250000|2022-05-16 01:07:30|31077.4|30965.4|31068|30956|31077.4|30965.4|31068|30956|10
1652663260000|2022-05-16 01:07:40|31067.9|30955.9|31058.3|30946.3|31067.9|30955.9|31058.3|30946.3|15
1652663270000|2022-05-16 01:07:50|31060.2|30948.2|31065.1|30953.1|31065.1|30953.1|31052.9|30940.9|21
1652663280000|2022-05-16 01:08:00|31051.8|30939.8|31003.4|30891.4|31064.1|30952.1|31003.4|30891.4|17
1652663290000|2022-05-16 01:08:10|31008.2|30896.2|30976.3|30864.3|31009.5|30897.5|30975|30863|34
1652663300000|2022-05-16 01:08:20|30974.3|30862.3|30978.1|30866.1|30985.9|30873.9|30973.6|30861.6|32
1652663310000|2022-05-16 01:08:30|30980.1|30868.1|30989|30877|30992.5|30880.5|30980.1|30868.1|33
1652663320000|2022-05-16 01:08:40|30983|30871|30986.3|30874.3|30986.3|30874.3|30980|30868|21
1652663330000|2022-05-16 01:08:50|30981.4|30869.4|30982.3|30870.3|30985|30873|30980.1|30868.1|20
1652663340000|2022-05-16 01:09:00|30982.4|30870.4|30981.6|30869.6|30982.4|30870.4|30966.1|30854.1|23
1652663350000|2022-05-16 01:09:10|30982.8|30870.8|30977.2|30865.2|30987.6|30875.6|30977.2|30865.2|28
1652663360000|2022-05-16 01:09:20|30976.2|30864.2|30962.9|30850.9|30979.7|30867.7|30962.9|30850.9|19
1652663370000|2022-05-16 01:09:30|30962.8|30850.8|30959.2|30847.2|30963.9|30851.9|30950.8|30838.8|27
1652663380000|2022-05-16 01:09:40|30959.1|30847.1|30980.4|30868.4|30981.1|30869.1|30959.1|30847.1|23
1652663390000|2022-05-16 01:09:50|30973.6|30861.6|30974.7|30862.7|30980.4|30868.4|30973.6|30861.6|15
1652663400000|2022-05-16 01:10:00|30975|30863|30967.9|30855.9|30975.6|30863.6|30967.9|30855.9|6
1652663410000|2022-05-16 01:10:10|30967.3|30855.3|30984.6|30872.6|30984.6|30872.6|30967.3|30855.3|19
1652663420000|2022-05-16 01:10:20|30983.1|30871.1|30995.9|30883.9|31003.6|30891.6|30980.9|30868.9|30
1652663430000|2022-05-16 01:10:30|30996.3|30884.3|30989.9|30877.9|31002|30890|30989.9|30877.9|21
1652663440000|2022-05-16 01:10:40|30990.9|30878.9|30991.3|30879.3|30991.5|30879.5|30988.3|30876.3|28
1652663450000|2022-05-16 01:10:50|30991.2|30879.2|30976.4|30864.4|30991.2|30879.2|30976.4|30864.4|17
1652663460000|2022-05-16 01:11:00|30974.8|30862.8|30976.2|30864.2|30978.5|30866.5|30970.8|30858.8|17
1652663470000|2022-05-16 01:11:10|30974.3|30862.3|30975.9|30863.9|30979.7|30867.7|30971|30859|11
1652663480000|2022-05-16 01:11:20|30976|30864|30970.7|30858.7|30976|30864|30970.7|30858.7|9
1652663490000|2022-05-16 01:11:30|30970.6|30858.6|30976|30864|30978.2|30866.2|30970.6|30858.6|15
1652663500000|2022-05-16 01:11:40|30970.3|30858.3|30961.9|30849.9|30976|30864|30958.6|30846.6|14
1652663510000|2022-05-16 01:11:50|30957.9|30845.9|30961.1|30849.1|30961.2|30849.2|30956.9|30844.9|16
1652663520000|2022-05-16 01:12:00|30959.3|30847.3|30957.4|30845.4|30961.9|30849.9|30957.2|30845.2|14
1652663530000|2022-05-16 01:12:10|30957.3|30845.3|30957|30845|30961.3|30849.3|30956.8|30844.8|22
1652663540000|2022-05-16 01:12:20|30957.2|30845.2|30957|30845|30961.2|30849.2|30956.3|30844.3|15
1652663550000|2022-05-16 01:12:30|30957.2|30845.2|30963.8|30851.8|30963.8|30851.8|30957.2|30845.2|14
1652663560000|2022-05-16 01:12:40|30963.9|30851.9|30965.8|30853.8|30970.4|30858.4|30963.9|30851.9|24
1652663570000|2022-05-16 01:12:50|30967.1|30855.1|30962.6|30850.6|30968.8|30856.8|30962.6|30850.6|25
1652663580000|2022-05-16 01:13:00|30963.6|30851.6|30962.3|30850.3|30967.1|30855.1|30962|30850|23
1652663590000|2022-05-16 01:13:10|30962|30850|30962|30850|30962.3|30850.3|30961.6|30849.6|9
1652663600000|2022-05-16 01:13:20|30961.8|30849.8|30944.1|30832.1|30969.1|30857.1|30929.8|30817.8|33
1652663610000|2022-05-16 01:13:30|30941.8|30829.8|30946.5|30834.5|30952.5|30840.5|30941.8|30829.8|33
1652663620000|2022-05-16 01:13:40|30946.4|30834.4|30948.7|30836.7|30948.7|30836.7|30944.4|30832.4|34
1652663630000|2022-05-16 01:13:50|30946.1|30834.1|30955|30843|30956.4|30844.4|30946|30834|20
1652663640000|2022-05-16 01:14:00|30954.9|30842.9|30960|30848|30960|30848|30954.7|30842.7|20
1652663650000|2022-05-16 01:14:10|30961|30849|30975.3|30863.3|30975.5|30863.5|30961|30849|19
1652663660000|2022-05-16 01:14:20|30975.7|30863.7|30999.5|30887.5|30999.5|30887.5|30968.4|30856.4|31
1652663670000|2022-05-16 01:14:30|30999.7|30887.7|31006|30894|31006.3|30894.3|30997.1|30885.1|30
1652663680000|2022-05-16 01:14:40|31006.9|30894.9|31007.4|30895.4|31007.9|30895.9|31001.7|30889.7|24
1652663690000|2022-05-16 01:14:50|31006.9|30894.9|31014.5|30902.5|31016.2|30904.2|31006.9|30894.9|29
1652663700000|2022-05-16 01:15:00|31016.9|30904.9|31010.9|30898.9|31019.4|30907.4|31010.9|30898.9|24
1652663710000|2022-05-16 01:15:10|31011.2|30899.2|31010.4|30898.4|31011.3|30899.3|31009|30897|23
1652663720000|2022-05-16 01:15:20|31010.1|30898.1|31001.4|30889.4|31010.4|30898.4|31001.4|30889.4|11
1652663750000|2022-05-16 01:15:50|30990.1|30878.1|30991|30879|30991|30879|30990.1|30878.1|2
1652663760000|2022-05-16 01:16:00|30993.1|30881.1|31007|30895|31010.4|30898.4|30993.1|30881.1|15
1652663770000|2022-05-16 01:16:10|31006.9|30894.9|31006.1|30894.1|31010.4|30898.4|31005|30893|13
1652663780000|2022-05-16 01:16:20|31007.7|30895.7|31008.3|30896.3|31010.4|30898.4|31005.5|30893.5|24
1652663790000|2022-05-16 01:16:30|31008.1|30896.1|31017.5|30905.5|31018.9|30906.9|31008.1|30896.1|29
1652663800000|2022-05-16 01:16:40|31018.1|30906.1|31020|30908|31023.9|30911.9|31016.9|30904.9|23
1652663810000|2022-05-16 01:16:50|31023.9|30911.9|31024.1|30912.1|31024.7|30912.7|31017.7|30905.7|24
1652663820000|2022-05-16 01:17:00|31024.7|30912.7|31036.5|30924.5|31042.6|30930.6|31024.1|30912.1|25
1652663830000|2022-05-16 01:17:10|31039.1|30927.1|31030.2|30918.2|31045.6|30933.6|31030.1|30918.1|33
1652663840000|2022-05-16 01:17:20|31030.4|30918.4|31032.7|30920.7|31033.6|30921.6|31029.5|30917.5|34
1652663850000|2022-05-16 01:17:30|31033.1|30921.1|31034.9|30922.9|31041.6|30929.6|31032.7|30920.7|32
1652663860000|2022-05-16 01:17:40|31036|30924|31037.1|30925.1|31040.5|30928.5|31033.9|30921.9|33
1652663870000|2022-05-16 01:17:50|31038.4|30926.4|31033.2|30921.2|31038.5|30926.5|31032.9|30920.9|27
1652663880000|2022-05-16 01:18:00|31034.9|30922.9|31040|30928|31043.9|30931.9|31034.9|30922.9|29
1652663890000|2022-05-16 01:18:10|31039.9|30927.9|31034.4|30922.4|31039.9|30927.9|31034.4|30922.4|20
1652663900000|2022-05-16 01:18:20|31034.6|30922.6|31003.4|30891.4|31034.6|30922.6|31003.4|30891.4|12
1652663910000|2022-05-16 01:18:30|31006|30894|31010.3|30898.3|31014.5|30902.5|31003.4|30891.4|19
1652663920000|2022-05-16 01:18:40|31011.2|30899.2|31015.5|30903.5|31015.5|30903.5|31009.4|30897.4|12
1652663930000|2022-05-16 01:18:50|31015.3|30903.3|31008.2|30896.2|31015.3|30903.3|31008.1|30896.1|13
1652663940000|2022-05-16 01:19:00|31008.3|30896.3|31023.5|30911.5|31027.9|30915.9|31008.3|30896.3|33
1652663950000|2022-05-16 01:19:10|31023.4|30911.4|31036.5|30924.5|31036.9|30924.9|31023.4|30911.4|35
1652663960000|2022-05-16 01:19:20|31036.3|30924.3|31032.1|30920.1|31037.6|30925.6|31031.4|30919.4|28
1652663970000|2022-05-16 01:19:30|31032.8|30920.8|31031.5|30919.5|31036|30924|31030.8|30918.8|32
1652663980000|2022-05-16 01:19:40|31032.1|30920.1|31035.7|30923.7|31036.1|30924.1|31032.1|30920.1|21
1652663990000|2022-05-16 01:19:50|31035.1|30923.1|31036.1|30924.1|31036.1|30924.1|31035.1|30923.1|5
1652664000000|2022-05-16 01:20:00|31032.4|30920.4|31034.5|30922.5|31035.3|30923.3|31028.7|30916.7|22
1652664010000|2022-05-16 01:20:10|31035.2|30923.2|31036.8|30924.8|31039.3|30927.3|31032.8|30920.8|22
1652664020000|2022-05-16 01:20:20|31036.1|30924.1|31034.3|30922.3|31037.5|30925.5|31034.2|30922.2|18
1652664030000|2022-05-16 01:20:30|31030|30918|31036.8|30924.8|31040.3|30928.3|31030|30918|16
1652664040000|2022-05-16 01:20:40|31036.6|30924.6|31027.8|30915.8|31036.6|30924.6|31027.5|30915.5|12
1652664050000|2022-05-16 01:20:50|31027.4|30915.4|31008.4|30896.4|31028.2|30916.2|31008.4|30896.4|12
1652664060000|2022-05-16 01:21:00|31007.5|30895.5|31016|30904|31019.4|30907.4|31007.5|30895.5|20
1652664070000|2022-05-16 01:21:10|31017.1|30905.1|31019|30907|31021.4|30909.4|31016|30904|28
1652664080000|2022-05-16 01:21:20|31019.8|30907.8|31018|30906|31019.8|30907.8|31018|30906|3
1652664100000|2022-05-16 01:21:40|31009.6|30897.6|31008.5|30896.5|31010.6|30898.6|31006.6|30894.6|25
1652664110000|2022-05-16 01:21:50|31008.4|30896.4|31000.3|30888.3|31008.4|30896.4|31000.3|30888.3|13
1652664120000|2022-05-16 01:22:00|31005.7|30893.7|31000.3|30888.3|31005.7|30893.7|31000.3|30888.3|10
1652664130000|2022-05-16 01:22:10|31000.2|30888.2|30988.5|30876.5|31001.1|30889.1|30988.3|30876.3|22
1652664140000|2022-05-16 01:22:20|30990.8|30878.8|30981.4|30869.4|30990.9|30878.9|30981.4|30869.4|16
1652664150000|2022-05-16 01:22:30|30983.1|30871.1|30981.4|30869.4|30985|30873|30981.4|30869.4|14
1652664160000|2022-05-16 01:22:40|30983.8|30871.8|30979.9|30867.9|30983.8|30871.8|30979.9|30867.9|8
1652664170000|2022-05-16 01:22:50|30980|30868|30976.8|30864.8|30982|30870|30976.8|30864.8|18
1652664180000|2022-05-16 01:23:00|30976.7|30864.7|30973.7|30861.7|30983.9|30871.9|30972.4|30860.4|27
1652664190000|2022-05-16 01:23:10|30972.1|30860.1|30973.7|30861.7|30973.7|30861.7|30972.1|30860.1|2
1652664200000|2022-05-16 01:23:20|30969.6|30857.6|30973.7|30861.7|30973.7|30861.7|30969.6|30857.6|2
1652664210000|2022-05-16 01:23:30|30969.5|30857.5|30973.7|30861.7|30973.7|30861.7|30968.5|30856.5|9
1652664220000|2022-05-16 01:23:40|30969.4|30857.4|30960.6|30848.6|30973.7|30861.7|30960.6|30848.6|3
1652664230000|2022-05-16 01:23:50|30962.6|30850.6|30960.6|30848.6|30962.6|30850.6|30960.6|30848.6|2
1652664240000|2022-05-16 01:24:00|30961|30849|30973.7|30861.7|30975.1|30863.1|30961|30849|36
1652664250000|2022-05-16 01:24:10|30973.9|30861.9|30976.2|30864.2|30983.9|30871.9|30973.7|30861.7|31
1652664260000|2022-05-16 01:24:20|30976.4|30864.4|30973.7|30861.7|30976.9|30864.9|30973.7|30861.7|21
1652664280000|2022-05-16 01:24:40|30968.8|30856.8|30965.8|30853.8|30973.7|30861.7|30965.8|30853.8|3
1652664290000|2022-05-16 01:24:50|30965.4|30853.4|30964.4|30852.4|30965.8|30853.8|30964.4|30852.4|9
1652664300000|2022-05-16 01:25:00|30964.3|30852.3|30964.2|30852.2|30964.7|30852.7|30963.3|30851.3|13
1652664310000|2022-05-16 01:25:10|30964.3|30852.3|30977.3|30865.3|30977.3|30865.3|30964.3|30852.3|17
1652664320000|2022-05-16 01:25:20|30977.5|30865.5|30973.6|30861.6|30977.5|30865.5|30973.5|30861.5|3
1652664350000|2022-05-16 01:25:50|30974.3|30862.3|30974.2|30862.2|30974.3|30862.3|30974.2|30862.2|2
1652664360000|2022-05-16 01:26:00|30974|30862|30967.7|30855.7|30974.2|30862.2|30967.7|30855.7|24
1652664370000|2022-05-16 01:26:10|30971.2|30859.2|30967.7|30855.7|30974.2|30862.2|30966.4|30854.4|25
1652664380000|2022-05-16 01:26:20|30966.4|30854.4|30951.4|30839.4|30967.7|30855.7|30951.4|30839.4|11
1652664390000|2022-05-16 01:26:30|30952.5|30840.5|30946.1|30834.1|30953.2|30841.2|30942|30830|9
1652664400000|2022-05-16 01:26:40|30942|30830|30935.1|30823.1|30944.1|30832.1|30930.1|30818.1|14
1652664410000|2022-05-16 01:26:50|30944.1|30832.1|30944.1|30832.1|30944.1|30832.1|30935.3|30823.3|8
1652664420000|2022-05-16 01:27:00|30935.1|30823.1|30944.1|30832.1|30944.1|30832.1|30933.8|30821.8|13
1652664430000|2022-05-16 01:27:10|30938|30826|30944.1|30832.1|30944.1|30832.1|30935.4|30823.4|8
1652664440000|2022-05-16 01:27:20|30935.2|30823.2|30922.5|30810.5|30944.1|30832.1|30917.7|30805.7|15
1652664450000|2022-05-16 01:27:30|30916.9|30804.9|30920.5|30808.5|30920.5|30808.5|30916.9|30804.9|7
1652664460000|2022-05-16 01:27:40|30917.9|30805.9|30916.9|30804.9|30920.5|30808.5|30916.8|30804.8|18
1652664470000|2022-05-16 01:27:50|30916.8|30804.8|30910.9|30798.9|30919.7|30807.7|30909.1|30797.1|5
1652664480000|2022-05-16 01:28:00|30909.9|30797.9|30919.4|30807.4|30923.8|30811.8|30909.9|30797.9|16
1652664490000|2022-05-16 01:28:10|30920.9|30808.9|30929.1|30817.1|30932.1|30820.1|30919.7|30807.7|19
1652664500000|2022-05-16 01:28:20|30928.8|30816.8|30920.7|30808.7|30928.8|30816.8|30918|30806|13
1652664510000|2022-05-16 01:28:30|30922.8|30810.8|30929.1|30817.1|30929.1|30817.1|30918|30806|13
1652664520000|2022-05-16 01:28:40|30928.2|30816.2|30922.5|30810.5|30929.6|30817.6|30922.5|30810.5|19
1652664530000|2022-05-16 01:28:50|30919.5|30807.5|30922.5|30810.5|30922.5|30810.5|30919.5|30807.5|2
1652664540000|2022-05-16 01:29:00|30918.9|30806.9|30922.5|30810.5|30922.5|30810.5|30917.7|30805.7|5
1652664550000|2022-05-16 01:29:10|30920.4|30808.4|30925|30813|30925|30813|30920.4|30808.4|14
1652664560000|2022-05-16 01:29:20|30922.5|30810.5|30925|30813|30925|30813|30922.5|30810.5|19
1652664570000|2022-05-16 01:29:30|30924.1|30812.1|30928.9|30816.9|30930|30818|30922.5|30810.5|24
1652664580000|2022-05-16 01:29:40|30929.9|30817.9|30928.8|30816.8|30930.7|30818.7|30926.7|30814.7|17
1652664590000|2022-05-16 01:29:50|30928.3|30816.3|30938.1|30826.1|30939.7|30827.7|30928.1|30816.1|29
1652664600000|2022-05-16 01:30:00|30935.8|30823.8|30932|30820|30937.4|30825.4|30932|30820|31
1652664610000|2022-05-16 01:30:10|30931.9|30819.9|30914.8|30802.8|30931.9|30819.9|30914.8|30802.8|21
1652664620000|2022-05-16 01:30:20|30913.5|30801.5|30913.1|30801.1|30919|30807|30913.1|30801.1|15
1652664630000|2022-05-16 01:30:30|30915.4|30803.4|30913.1|30801.1|30915.4|30803.4|30913.1|30801.1|2
1652664640000|2022-05-16 01:30:40|30909.9|30797.9|30886.3|30774.3|30909.9|30797.9|30886.3|30774.3|12
1652664650000|2022-05-16 01:30:50|30880|30768|30858|30746|30882.4|30770.4|30857|30745|28
1652664660000|2022-05-16 01:31:00|30854.9|30742.9|30853.1|30741.1|30860.1|30748.1|30850.5|30738.5|26
1652664670000|2022-05-16 01:31:10|30852.4|30740.4|30846.8|30734.8|30854.7|30742.7|30840.6|30728.6|23
1652664680000|2022-05-16 01:31:20|30852.4|30740.4|30822.9|30710.9|30852.4|30740.4|30822.9|30710.9|21
1652664690000|2022-05-16 01:31:30|30823|30711|30833.6|30721.6|30834.5|30722.5|30822.1|30710.1|32
1652664700000|2022-05-16 01:31:40|30831|30719|30856.8|30744.8|30857.4|30745.4|30830.1|30718.1|30
1652664710000|2022-05-16 01:31:50|30858.9|30746.9|30832.1|30720.1|30859.9|30747.9|30830.7|30718.7|26
1652664720000|2022-05-16 01:32:00|30830.2|30718.2|30825|30713|30837.1|30725.1|30821|30709|24
1652664730000|2022-05-16 01:32:10|30823.9|30711.9|30809.3|30697.3|30828.8|30716.8|30809.3|30697.3|18
1652664740000|2022-05-16 01:32:20|30800.7|30688.7|30809.3|30697.3|30813.2|30701.2|30800.4|30688.4|17
1652664750000|2022-05-16 01:32:30|30810.5|30698.5|30805.4|30693.4|30810.5|30698.5|30799.5|30687.5|11
1652664760000|2022-05-16 01:32:40|30806.2|30694.2|30814.1|30702.1|30814.1|30702.1|30805.4|30693.4|21
1652664770000|2022-05-16 01:32:50|30814.7|30702.7|30812.6|30700.6|30815.4|30703.4|30809.7|30697.7|20
1652664780000|2022-05-16 01:33:00|30810.2|30698.2|30818.4|30706.4|30825.7|30713.7|30810.2|30698.2|25
1652664790000|2022-05-16 01:33:10|30817.8|30705.8|30807.2|30695.2|30817.8|30705.8|30805|30693|19
1652664800000|2022-05-16 01:33:20|30807|30695|30796.7|30684.7|30807|30695|30796.7|30684.7|13
1652664810000|2022-05-16 01:33:30|30796.6|30684.6|30797.9|30685.9|30798.4|30686.4|30796.1|30684.1|13
1652664820000|2022-05-16 01:33:40|30797.6|30685.6|30806.3|30694.3|30808.1|30696.1|30796.3|30684.3|12
1652664830000|2022-05-16 01:33:50|30804.5|30692.5|30796.1|30684.1|30806.3|30694.3|30795.6|30683.6|9
1652664840000|2022-05-16 01:34:00|30790.4|30678.4|30812.2|30700.2|30812.2|30700.2|30790.3|30678.3|26
1652664850000|2022-05-16 01:34:10|30815.3|30703.3|30822.4|30710.4|30826|30714|30815.3|30703.3|28
1652664860000|2022-05-16 01:34:20|30813.1|30701.1|30814.4|30702.4|30818.3|30706.3|30804.1|30692.1|33
1652664870000|2022-05-16 01:34:30|30813.9|30701.9|30815.7|30703.7|30817|30705|30813.9|30701.9|24
1652664880000|2022-05-16 01:34:40|30815.8|30703.8|30819.9|30707.9|30821.7|30709.7|30811.9|30699.9|23
1652664890000|2022-05-16 01:34:50|30820.6|30708.6|30822.4|30710.4|30830.4|30718.4|30820.4|30708.4|34
1652664900000|2022-05-16 01:35:00|30824.1|30712.1|30822.9|30710.9|30826.4|30714.4|30822.4|30710.4|19
1652664910000|2022-05-16 01:35:10|30824.1|30712.1|30810.7|30698.7|30824.1|30712.1|30808.9|30696.9|19
1652664920000|2022-05-16 01:35:20|30798.8|30686.8|30804.2|30692.2|30804.3|30692.3|30788.2|30676.2|18
1652664930000|2022-05-16 01:35:30|30804.3|30692.3|30798.4|30686.4|30805.5|30693.5|30794.6|30682.6|29
1652664940000|2022-05-16 01:35:40|30795.8|30683.8|30797.1|30685.1|30799.6|30687.6|30789.5|30677.5|16
1652664950000|2022-05-16 01:35:50|30797|30685|30799|30687|30799|30687|30792.1|30680.1|15
1652664960000|2022-05-16 01:36:00|30801|30689|30800.4|30688.4|30806|30694|30800.2|30688.2|17
1652664970000|2022-05-16 01:36:10|30794.9|30682.9|30783|30671|30794.9|30682.9|30775.6|30663.6|20
1652664980000|2022-05-16 01:36:20|30775.6|30663.6|30770.5|30658.5|30777.6|30665.6|30770.5|30658.5|24
1652664990000|2022-05-16 01:36:30|30775.6|30663.6|30763.5|30651.5|30775.6|30663.6|30749.9|30637.9|28
1652665000000|2022-05-16 01:36:40|30765|30653|30757.6|30645.6|30776|30664|30757.6|30645.6|19
1652665010000|2022-05-16 01:36:50|30758.8|30646.8|30751.1|30639.1|30758.8|30646.8|30751.1|30639.1|18
1652665020000|2022-05-16 01:37:00|30750|30638|30737.3|30625.3|30750|30638|30731.9|30619.9|28
1652665030000|2022-05-16 01:37:10|30732.9|30620.9|30732.7|30620.7|30734.5|30622.5|30723.1|30611.1|25
1652665040000|2022-05-16 01:37:20|30727.1|30615.1|30723.1|30611.1|30727.1|30615.1|30714.2|30602.2|26
1652665050000|2022-05-16 01:37:30|30726|30614|30757.8|30645.8|30757.8|30645.8|30726|30614|35
1652665060000|2022-05-16 01:37:40|30756|30644|30756|30644|30764.8|30652.8|30755.9|30643.9|31
1652665070000|2022-05-16 01:37:50|30758.1|30646.1|30761.4|30649.4|30763.4|30651.4|30756|30644|25
1652665080000|2022-05-16 01:38:00|30762.3|30650.3|30774.4|30662.4|30775|30663|30762.3|30650.3|27
1652665090000|2022-05-16 01:38:10|30781.2|30669.2|30766|30654|30783.9|30671.9|30766|30654|30
1652665100000|2022-05-16 01:38:20|30767.2|30655.2|30753.7|30641.7|30771.6|30659.6|30750.4|30638.4|19
1652665110000|2022-05-16 01:38:30|30748.3|30636.3|30730.7|30618.7|30750.1|30638.1|30730.7|30618.7|30
1652665120000|2022-05-16 01:38:40|30731.1|30619.1|30723.5|30611.5|30731.1|30619.1|30718.9|30606.9|22
1652665130000|2022-05-16 01:38:50|30729.7|30617.7|30719.9|30607.9|30731.4|30619.4|30718|30606|19
1652665140000|2022-05-16 01:39:00|30719.6|30607.6|30732.1|30620.1|30734.3|30622.3|30719.5|30607.5|24
1652665150000|2022-05-16 01:39:10|30733.3|30621.3|30748.4|30636.4|30748.4|30636.4|30733.3|30621.3|26
1652665160000|2022-05-16 01:39:20|30749.6|30637.6|30761.4|30649.4|30761.4|30649.4|30748|30636|33
1652665170000|2022-05-16 01:39:30|30762.5|30650.5|30764.4|30652.4|30764.8|30652.8|30761.4|30649.4|30
1652665180000|2022-05-16 01:39:40|30761.6|30649.6|30767.5|30655.5|30767.5|30655.5|30760.7|30648.7|21
1652665190000|2022-05-16 01:39:50|30768.1|30656.1|30776.1|30664.1|30777.7|30665.7|30768.1|30656.1|28
1652665200000|2022-05-16 01:40:00|30771|30659|30778.8|30666.8|30778.8|30666.8|30761.5|30649.5|24
1652665210000|2022-05-16 01:40:10|30777.9|30665.9|30781.1|30669.1|30781.9|30669.9|30777.9|30665.9|21
1652665220000|2022-05-16 01:40:20|30781|30669|30768.3|30656.3|30782.1|30670.1|30768.3|30656.3|21
1652665230000|2022-05-16 01:40:30|30764.8|30652.8|30764.8|30652.8|30764.8|30652.8|30764.8|30652.8|1
1652665240000|2022-05-16 01:40:40|30765.5|30653.5|30764.8|30652.8|30766.7|30654.7|30762.9|30650.9|24
1652665250000|2022-05-16 01:40:50|30764.7|30652.7|30753.6|30641.6|30764.7|30652.7|30753.5|30641.5|24
1652665260000|2022-05-16 01:41:00|30753.5|30641.5|30766.1|30654.1|30768.3|30656.3|30753.5|30641.5|20
1652665270000|2022-05-16 01:41:10|30757.1|30645.1|30760.3|30648.3|30760.3|30648.3|30754|30642|27
1652665280000|2022-05-16 01:41:20|30758|30646|30758.4|30646.4|30760.3|30648.3|30758|30646|26
1652665290000|2022-05-16 01:41:30|30758.3|30646.3|30759.8|30647.8|30760.5|30648.5|30757.7|30645.7|20
1652665300000|2022-05-16 01:41:40|30759.6|30647.6|30770.6|30658.6|30770.6|30658.6|30759.6|30647.6|23
1652665310000|2022-05-16 01:41:50|30772.2|30660.2|30772.5|30660.5|30773.1|30661.1|30771|30659|18
1652665320000|2022-05-16 01:42:00|30775.9|30663.9|30778.2|30666.2|30779.5|30667.5|30771|30659|31
1652665330000|2022-05-16 01:42:10|30778.4|30666.4|30781.3|30669.3|30787.5|30675.5|30777.8|30665.8|32
1652665340000|2022-05-16 01:42:20|30783.1|30671.1|30790.6|30678.6|30795.4|30683.4|30781.7|30669.7|30
1652665350000|2022-05-16 01:42:30|30794.5|30682.5|30788.8|30676.8|30797.3|30685.3|30786|30674|31
1652665360000|2022-05-16 01:42:40|30790.3|30678.3|30771.1|30659.1|30790.3|30678.3|30771.1|30659.1|26
1652665370000|2022-05-16 01:42:50|30770.8|30658.8|30764.4|30652.4|30772.1|30660.1|30762.9|30650.9|21
1652665380000|2022-05-16 01:43:00|30764.3|30652.3|30769.8|30657.8|30770.5|30658.5|30763.6|30651.6|18
1652665390000|2022-05-16 01:43:10|30769.9|30657.9|30760.2|30648.2|30770|30658|30760.2|30648.2|26
1652665400000|2022-05-16 01:43:20|30755.7|30643.7|30758.6|30646.6|30758.6|30646.6|30749.1|30637.1|22
1652665410000|2022-05-16 01:43:30|30758.8|30646.8|30767.1|30655.1|30768.4|30656.4|30758.6|30646.6|18
1652665420000|2022-05-16 01:43:40|30767.5|30655.5|30775.1|30663.1|30775.1|30663.1|30767.5|30655.5|27
1652665430000|2022-05-16 01:43:50|30775|30663|30775.9|30663.9|30775.9|30663.9|30775|30663|6
1652665440000|2022-05-16 01:44:00|30777.7|30665.7|30775.9|30663.9|30778.9|30666.9|30775.9|30663.9|13
1652665460000|2022-05-16 01:44:20|30777.1|30665.1|30779.6|30667.6|30779.6|30667.6|30775.9|30663.9|9
1652665470000|2022-05-16 01:44:30|30784|30672|30794.9|30682.9|30801.4|30689.4|30784|30672|30
1652665480000|2022-05-16 01:44:40|30790.3|30678.3|30794.9|30682.9|30794.9|30682.9|30783.1|30671.1|5
1652665490000|2022-05-16 01:44:50|30780.4|30668.4|30771.6|30659.6|30794.9|30682.9|30769.8|30657.8|18
1652665500000|2022-05-16 01:45:00|30771.9|30659.9|30796.8|30684.8|30796.8|30684.8|30771.9|30659.9|32
1652665510000|2022-05-16 01:45:10|30797|30685|30801.2|30689.2|30802.7|30690.7|30795.2|30683.2|28
1652665520000|2022-05-16 01:45:20|30801.4|30689.4|30803.9|30691.9|30806.2|30694.2|30799.7|30687.7|31
1652665530000|2022-05-16 01:45:30|30801.8|30689.8|30801.8|30689.8|30806.6|30694.6|30801.8|30689.8|27
1652665540000|2022-05-16 01:45:40|30803.7|30691.7|30805.9|30693.9|30806.1|30694.1|30801.8|30689.8|24
1652665550000|2022-05-16 01:45:50|30804.3|30692.3|30804.3|30692.3|30804.3|30692.3|30797.4|30685.4|8
1652665560000|2022-05-16 01:46:00|30801.9|30689.9|30801.9|30689.9|30812|30700|30797.3|30685.3|17
1652665570000|2022-05-16 01:46:10|30798.4|30686.4|30801.9|30689.9|30802.4|30690.4|30798.4|30686.4|8
1652665580000|2022-05-16 01:46:20|30803.6|30691.6|30812.7|30700.7|30813|30701|30803.6|30691.6|27
1652665590000|2022-05-16 01:46:30|30811.9|30699.9|30811.5|30699.5|30812.8|30700.8|30808.1|30696.1|18
1652665600000|2022-05-16 01:46:40|30810.3|30698.3|30810.9|30698.9|30810.9|30698.9|30807.8|30695.8|5
1652665610000|2022-05-16 01:46:50|30807.9|30695.9|30804|30692|30807.9|30695.9|30802.6|30690.6|17
1652665620000|2022-05-16 01:47:00|30806.7|30694.7|30801.9|30689.9|30810.4|30698.4|30799.8|30687.8|29
1652665630000|2022-05-16 01:47:10|30797.5|30685.5|30779.7|30667.7|30801.9|30689.9|30779.3|30667.3|14
1652665640000|2022-05-16 01:47:20|30779.1|30667.1|30769.9|30657.9|30779.1|30667.1|30769.6|30657.6|20
1652665650000|2022-05-16 01:47:30|30769.5|30657.5|30786.9|30674.9|30789.9|30677.9|30769.5|30657.5|17
1652665660000|2022-05-16 01:47:40|30786.8|30674.8|30785.3|30673.3|30790|30678|30785.3|30673.3|18
1652665670000|2022-05-16 01:47:50|30783.1|30671.1|30787.3|30675.3|30791|30679|30776.6|30664.6|24
1652665680000|2022-05-16 01:48:00|30787.2|30675.2|30772.2|30660.2|30787.2|30675.2|30772.2|30660.2|17
1652665690000|2022-05-16 01:48:10|30771|30659|30772.5|30660.5|30773.9|30661.9|30770.6|30658.6|4
1652665700000|2022-05-16 01:48:20|30768.3|30656.3|30777.6|30665.6|30777.6|30665.6|30768.3|30656.3|20
1652665710000|2022-05-16 01:48:30|30777.5|30665.5|30782.6|30670.6|30782.6|30670.6|30777.5|30665.5|16
1652665720000|2022-05-16 01:48:40|30779.3|30667.3|30778.9|30666.9|30782.6|30670.6|30775.1|30663.1|19
1652665730000|2022-05-16 01:48:50|30778.4|30666.4|30771.7|30659.7|30778.4|30666.4|30765.1|30653.1|25
1652665740000|2022-05-16 01:49:00|30761.9|30649.9|30748.1|30636.1|30761.9|30649.9|30748.1|30636.1|11
1652665750000|2022-05-16 01:49:10|30747.7|30635.7|30734.2|30622.2|30747.7|30635.7|30731.8|30619.8|17
1652665760000|2022-05-16 01:49:20|30733.2|30621.2|30740.4|30628.4|30741.7|30629.7|30733.2|30621.2|27
1652665770000|2022-05-16 01:49:30|30741.3|30629.3|30730.7|30618.7|30741.3|30629.3|30730.7|30618.7|27
1652665780000|2022-05-16 01:49:40|30730.8|30618.8|30719|30607|30733.3|30621.3|30718.7|30606.7|20
1652665790000|2022-05-16 01:49:50|30718.9|30606.9|30716.3|30604.3|30720.1|30608.1|30714.2|30602.2|21
1652665800000|2022-05-16 01:50:00|30716.2|30604.2|30744.9|30632.9|30744.9|30632.9|30714.5|30602.5|26
1652665810000|2022-05-16 01:50:10|30744.2|30632.2|30744.8|30632.8|30745.1|30633.1|30732.3|30620.3|31
1652665820000|2022-05-16 01:50:20|30747.6|30635.6|30749.6|30637.6|30750.2|30638.2|30743.7|30631.7|31
1652665830000|2022-05-16 01:50:30|30749.3|30637.3|30757.2|30645.2|30757.3|30645.3|30749.3|30637.3|15
1652665840000|2022-05-16 01:50:40|30757.1|30645.1|30757.3|30645.3|30757.3|30645.3|30757.1|30645.1|3
1652665850000|2022-05-16 01:50:50|30757|30645|30757|30645|30757.1|30645.1|30748|30636|23
1652665860000|2022-05-16 01:51:00|30757.1|30645.1|30756.1|30644.1|30759.8|30647.8|30756.1|30644.1|11
1652665870000|2022-05-16 01:51:10|30756.4|30644.4|30759.6|30647.6|30759.6|30647.6|30754.6|30642.6|20
1652665880000|2022-05-16 01:51:20|30760.8|30648.8|30761|30649|30772|30660|30756.3|30644.3|24
1652665890000|2022-05-16 01:51:30|30762.9|30650.9|30761.1|30649.1|30762.9|30650.9|30761.1|30649.1|14
1652665900000|2022-05-16 01:51:40|30762.4|30650.4|30757.3|30645.3|30762.4|30650.4|30748.2|30636.2|9
1652665910000|2022-05-16 01:51:50|30759.2|30647.2|30773.2|30661.2|30775.2|30663.2|30759.2|30647.2|28
1652665920000|2022-05-16 01:52:00|30773.1|30661.1|30789|30677|30796.3|30684.3|30769.4|30657.4|31
1652665930000|2022-05-16 01:52:10|30788.8|30676.8|30792.8|30680.8|30792.8|30680.8|30788.8|30676.8|14
1652665940000|2022-05-16 01:52:20|30792.9|30680.9|30778.6|30666.6|30792.9|30680.9|30777.2|30665.2|22
1652665950000|2022-05-16 01:52:30|30777.8|30665.8|30771|30659|30777.8|30665.8|30769|30657|28
1652665960000|2022-05-16 01:52:40|30770.3|30658.3|30771.2|30659.2|30771.8|30659.8|30769.9|30657.9|21
1652665970000|2022-05-16 01:52:50|30771.1|30659.1|30777.4|30665.4|30778.2|30666.2|30771|30659|23
1652665980000|2022-05-16 01:53:00|30777.2|30665.2|30773.1|30661.1|30777.2|30665.2|30772.9|30660.9|21
1652665990000|2022-05-16 01:53:10|30771.2|30659.2|30770.6|30658.6|30771.2|30659.2|30770.1|30658.1|12
1652666000000|2022-05-16 01:53:20|30770.5|30658.5|30769.3|30657.3|30775.3|30663.3|30769.3|30657.3|22
1652666010000|2022-05-16 01:53:30|30768.7|30656.7|30769.3|30657.3|30769.3|30657.3|30768.5|30656.5|4
1652666020000|2022-05-16 01:53:40|30766.5|30654.5|30763.7|30651.7|30769.3|30657.3|30760.4|30648.4|17
1652666030000|2022-05-16 01:53:50|30763|30651|30763.4|30651.4|30763.4|30651.4|30763|30651|4
1652666040000|2022-05-16 01:54:00|30763|30651|30763|30651|30763|30651|30763|30651|1
1652666050000|2022-05-16 01:54:10|30756|30644|30756|30644|30756|30644|30756|30644|1
1652666060000|2022-05-16 01:54:20|30757.6|30645.6|30754.9|30642.9|30757.6|30645.6|30754.9|30642.9|4
1652666070000|2022-05-16 01:54:30|30756.3|30644.3|30756.3|30644.3|30756.3|30644.3|30756.3|30644.3|1
1652666080000|2022-05-16 01:54:40|30759.3|30647.3|30767|30655|30767.8|30655.8|30759.3|30647.3|11
1652666090000|2022-05-16 01:54:50|30766.4|30654.4|30756.4|30644.4|30766.4|30654.4|30756|30644|9
1652666100000|2022-05-16 01:55:00|30751.6|30639.6|30756.4|30644.4|30756.4|30644.4|30751.6|30639.6|2
1652666110000|2022-05-16 01:55:10|30747.9|30635.9|30748.3|30636.3|30748.3|30636.3|30747.9|30635.9|2
1652666120000|2022-05-16 01:55:20|30744.4|30632.4|30742.7|30630.7|30744.4|30632.4|30742.7|30630.7|2
1652666140000|2022-05-16 01:55:40|30748.6|30636.6|30756.1|30644.1|30757.5|30645.5|30748.6|30636.6|4
1652666150000|2022-05-16 01:55:50|30749.4|30637.4|30745.5|30633.5|30752.3|30640.3|30741.2|30629.2|28
1652666160000|2022-05-16 01:56:00|30745.2|30633.2|30745.3|30633.3|30750.5|30638.5|30744.9|30632.9|26
1652666170000|2022-05-16 01:56:10|30745.2|30633.2|30739.6|30627.6|30745.2|30633.2|30737.6|30625.6|20
1652666180000|2022-05-16 01:56:20|30739.7|30627.7|30749.6|30637.6|30749.6|30637.6|30738.9|30626.9|13
1652666190000|2022-05-16 01:56:30|30749.7|30637.7|30747|30635|30750.5|30638.5|30747|30635|8
1652666200000|2022-05-16 01:56:40|30750.8|30638.8|30756.3|30644.3|30757.1|30645.1|30746.6|30634.6|8
1652666210000|2022-05-16 01:56:50|30756.4|30644.4|30749|30637|30761.3|30649.3|30749|30637|15
1652666220000|2022-05-16 01:57:00|30749.8|30637.8|30750.9|30638.9|30753|30641|30746.8|30634.8|22
1652666230000|2022-05-16 01:57:10|30751|30639|30755.1|30643.1|30755.5|30643.5|30750.2|30638.2|29
1652666240000|2022-05-16 01:57:20|30755|30643|30740.6|30628.6|30755|30643|30735.2|30623.2|15
1652666250000|2022-05-16 01:57:30|30732.5|30620.5|30746.3|30634.3|30746.3|30634.3|30729.1|30617.1|15
1652666260000|2022-05-16 01:57:40|30744.9|30632.9|30743.6|30631.6|30746.3|30634.3|30742.1|30630.1|23
1652666270000|2022-05-16 01:57:50|30743.4|30631.4|30746.6|30634.6|30750.3|30638.3|30743.3|30631.3|29
1652666280000|2022-05-16 01:58:00|30746.1|30634.1|30760.7|30648.7|30760.7|30648.7|30746|30634|19
1652666290000|2022-05-16 01:58:10|30760.8|30648.8|30758.2|30646.2|30769.4|30657.4|30758.2|30646.2|17
1652666300000|2022-05-16 01:58:20|30761.9|30649.9|30762.3|30650.3|30762.3|30650.3|30758.2|30646.2|9
1652666310000|2022-05-16 01:58:30|30762|30650|30760.8|30648.8|30762|30650|30758.2|30646.2|18
1652666320000|2022-05-16 01:58:40|30760.2|30648.2|30758.2|30646.2|30761.3|30649.3|30757.8|30645.8|17
1652666330000|2022-05-16 01:58:50|30761.8|30649.8|30765.7|30653.7|30773.4|30661.4|30758.2|30646.2|12
1652666340000|2022-05-16 01:59:00|30774.6|30662.6|30776.4|30664.4|30784|30672|30766.4|30654.4|27
1652666350000|2022-05-16 01:59:10|30780.2|30668.2|30776.4|30664.4|30784.1|30672.1|30775.8|30663.8|24
1652666360000|2022-05-16 01:59:20|30773.8|30661.8|30777.3|30665.3|30778.6|30666.6|30773.8|30661.8|28
1652666370000|2022-05-16 01:59:30|30776.4|30664.4|30775.5|30663.5|30776.4|30664.4|30761|30649|27
1652666380000|2022-05-16 01:59:40|30775.2|30663.2|30773.1|30661.1|30775.2|30663.2|30769.7|30657.7|20
1652666390000|2022-05-16 01:59:50|30774.5|30662.5|30781.6|30669.6|30782.8|30670.8|30774.4|30662.4|18
1652666400000|2022-05-16 02:00:00|30781.9|30669.9|30776.6|30664.6|30784.1|30672.1|30771.7|30659.7|22
1652666410000|2022-05-16 02:00:10|30778.2|30666.2|30773.6|30661.6|30779|30667|30768.9|30656.9|30
1652666420000|2022-05-16 02:00:20|30773.5|30661.5|30768.5|30656.5|30775|30663|30768|30656|23
1652666430000|2022-05-16 02:00:30|30769.2|30657.2|30769.2|30657.2|30769.2|30657.2|30763.1|30651.1|9
1652666440000|2022-05-16 02:00:40|30755.8|30643.8|30752|30640|30759|30647|30747.9|30635.9|26
1652666450000|2022-05-16 02:00:50|30744.9|30632.9|30739.3|30627.3|30744.9|30632.9|30739.2|30627.2|23
1652666460000|2022-05-16 02:01:00|30739.4|30627.4|30740.3|30628.3|30742.3|30630.3|30738.2|30626.2|18
1652666470000|2022-05-16 02:01:10|30737.8|30625.8|30737.7|30625.7|30741.7|30629.7|30737.1|30625.1|22
1652666480000|2022-05-16 02:01:20|30742|30630|30725.4|30613.4|30743.4|30631.4|30725.4|30613.4|16
1652666490000|2022-05-16 02:01:30|30729.1|30617.1|30718.9|30606.9|30729.8|30617.8|30717|30605|23
1652666500000|2022-05-16 02:01:40|30718.1|30606.1|30713.8|30601.8|30718.9|30606.9|30713.8|30601.8|3
1652666510000|2022-05-16 02:01:50|30713.5|30601.5|30714|30602|30714.5|30602.5|30707.4|30595.4|14
1652666520000|2022-05-16 02:02:00|30714.2|30602.2|30710.1|30598.1|30714.2|30602.2|30707.8|30595.8|13
1652666530000|2022-05-16 02:02:10|30713.5|30601.5|30704.2|30592.2|30713.5|30601.5|30688.8|30576.8|26
1652666540000|2022-05-16 02:02:20|30704.9|30592.9|30706.8|30594.8|30706.8|30594.8|30698.4|30586.4|20
1652666550000|2022-05-16 02:02:30|30706.6|30594.6|30711.8|30599.8|30717.8|30605.8|30705.7|30593.7|30
1652666560000|2022-05-16 02:02:40|30713.2|30601.2|30710.6|30598.6|30728.7|30616.7|30710.6|30598.6|24
1652666570000|2022-05-16 02:02:50|30709.8|30597.8|30699.5|30587.5|30713.3|30601.3|30698.4|30586.4|23
1652666580000|2022-05-16 02:03:00|30698.6|30586.6|30701.5|30589.5|30705.1|30593.1|30694.1|30582.1|31
1652666590000|2022-05-16 02:03:10|30702.7|30590.7|30704.3|30592.3|30706.2|30594.2|30698.8|30586.8|19
1652666600000|2022-05-16 02:03:20|30706.2|30594.2|30716.5|30604.5|30719.3|30607.3|30703.7|30591.7|31
1652666610000|2022-05-16 02:03:30|30716.3|30604.3|30716.1|30604.1|30719.2|30607.2|30714|30602|24
1652666620000|2022-05-16 02:03:40|30716.2|30604.2|30713.3|30601.3|30717.2|30605.2|30713.3|30601.3|20
1652666630000|2022-05-16 02:03:50|30716.1|30604.1|30703.9|30591.9|30716.1|30604.1|30702.6|30590.6|23
1652666640000|2022-05-16 02:04:00|30704|30592|30710.1|30598.1|30710.5|30598.5|30704|30592|22
1652666650000|2022-05-16 02:04:10|30709.9|30597.9|30693.8|30581.8|30709.9|30597.9|30693.7|30581.7|24
1652666660000|2022-05-16 02:04:20|30694.3|30582.3|30703.1|30591.1|30703.1|30591.1|30694.3|30582.3|20
1652666670000|2022-05-16 02:04:30|30702.6|30590.6|30695.1|30583.1|30708.2|30596.2|30694.9|30582.9|26
1652666680000|2022-05-16 02:04:40|30697.7|30585.7|30693.5|30581.5|30698.4|30586.4|30691.1|30579.1|22
1652666690000|2022-05-16 02:04:50|30694.3|30582.3|30693.7|30581.7|30696.1|30584.1|30693.5|30581.5|20
1652666700000|2022-05-16 02:05:00|30696.8|30584.8|30681.1|30569.1|30696.8|30584.8|30678.8|30566.8|24
1652666710000|2022-05-16 02:05:10|30682.2|30570.2|30698.8|30586.8|30701.9|30589.9|30680.9|30568.9|31
1652666720000|2022-05-16 02:05:20|30700.6|30588.6|30681.5|30569.5|30700.6|30588.6|30681.5|30569.5|27
1652666730000|2022-05-16 02:05:30|30682.3|30570.3|30675.8|30563.8|30682.3|30570.3|30675.7|30563.7|10
1652666740000|2022-05-16 02:05:40|30671.2|30559.2|30678|30566|30682.4|30570.4|30668.2|30556.2|29
1652666750000|2022-05-16 02:05:50|30685.4|30573.4|30698.1|30586.1|30700|30588|30679.7|30567.7|25
1652666760000|2022-05-16 02:06:00|30696.9|30584.9|30693.7|30581.7|30698.9|30586.9|30693.7|30581.7|19
1652666770000|2022-05-16 02:06:10|30693.6|30581.6|30693.4|30581.4|30694.8|30582.8|30693.4|30581.4|13
1652666780000|2022-05-16 02:06:20|30693.9|30581.9|30693.7|30581.7|30693.9|30581.9|30693.4|30581.4|16
1652666790000|2022-05-16 02:06:30|30693.5|30581.5|30677.2|30565.2|30693.7|30581.7|30676.2|30564.2|20
1652666800000|2022-05-16 02:06:40|30678.9|30566.9|30682.7|30570.7|30683|30571|30678.9|30566.9|18
1652666810000|2022-05-16 02:06:50|30683|30571|30692.8|30580.8|30695.7|30583.7|30683|30571|23
1652666820000|2022-05-16 02:07:00|30691.5|30579.5|30693.6|30581.6|30693.9|30581.9|30689.3|30577.3|28
1652666830000|2022-05-16 02:07:10|30693.7|30581.7|30700.7|30588.7|30701.1|30589.1|30693.7|30581.7|30
1652666840000|2022-05-16 02:07:20|30693.3|30581.3|30692.7|30580.7|30693.3|30581.3|30691.9|30579.9|6
1652666850000|2022-05-16 02:07:30|30691.8|30579.8|30694|30582|30694|30582|30691.8|30579.8|15
1652666860000|2022-05-16 02:07:40|30695.2|30583.2|30693.7|30581.7|30695.2|30583.2|30693.7|30581.7|3
1652666870000|2022-05-16 02:07:50|30697.9|30585.9|30698.5|30586.5|30698.8|30586.8|30697.4|30585.4|9
1652666880000|2022-05-16 02:08:00|30698.6|30586.6|30698.6|30586.6|30698.6|30586.6|30698.6|30586.6|1
1652666890000|2022-05-16 02:08:10|30693.3|30581.3|30685|30573|30693.3|30581.3|30685|30573|5
1652666900000|2022-05-16 02:08:20|30685.1|30573.1|30685.8|30573.8|30685.8|30573.8|30685|30573|4
1652666910000|2022-05-16 02:08:30|30687.6|30575.6|30695.7|30583.7|30696.1|30584.1|30687.6|30575.6|7
1652666920000|2022-05-16 02:08:40|30695.5|30583.5|30693.2|30581.2|30695.8|30583.8|30693.2|30581.2|3
1652666930000|2022-05-16 02:08:50|30688.3|30576.3|30692.7|30580.7|30692.7|30580.7|30687.7|30575.7|13
1652666940000|2022-05-16 02:09:00|30688.9|30576.9|30686.9|30574.9|30688.9|30576.9|30686.6|30574.6|18
1652666950000|2022-05-16 02:09:10|30686.4|30574.4|30685|30573|30686.9|30574.9|30678.7|30566.7|17
1652666960000|2022-05-16 02:09:20|30677.6|30565.6|30662.1|30550.1|30677.6|30565.6|30657.9|30545.9|22
1652666970000|2022-05-16 02:09:30|30660.2|30548.2|30664.1|30552.1|30665.6|30553.6|30660|30548|18
1652666980000|2022-05-16 02:09:40|30664.2|30552.2|30658.5|30546.5|30667.8|30555.8|30655.4|30543.4|24
1652666990000|2022-05-16 02:09:50|30656.7|30544.7|30589.5|30477.5|30662.1|30550.1|30581.7|30469.7|32
1652667000000|2022-05-16 02:10:00|30591.1|30479.1|30596.7|30484.7|30596.7|30484.7|30566|30454|28
1652667010000|2022-05-16 02:10:10|30596.9|30484.9|30599|30487|30599.9|30487.9|30591.6|30479.6|24
1652667020000|2022-05-16 02:10:20|30600.5|30488.5|30598.4|30486.4|30602|30490|30597.6|30485.6|15
1652667030000|2022-05-16 02:10:30|30597.7|30485.7|30601|30489|30602.3|30490.3|30597|30485|19
1652667040000|2022-05-16 02:10:40|30600.9|30488.9|30575.9|30463.9|30601.2|30489.2|30575.9|30463.9|30
1652667050000|2022-05-16 02:10:50|30575|30463|30558.3|30446.3|30576.4|30464.4|30558.3|30446.3|25
1652667060000|2022-05-16 02:11:00|30558|30446|30558.4|30446.4|30564.4|30452.4|30557.2|30445.2|21
1652667070000|2022-05-16 02:11:10|30558.3|30446.3|30557.1|30445.1|30558.5|30446.5|30549.4|30437.4|12
1652667080000|2022-05-16 02:11:20|30542.2|30430.2|30556.1|30444.1|30556.1|30444.1|30541.8|30429.8|17
1652667090000|2022-05-16 02:11:30|30542.9|30430.9|30538.3|30426.3|30556.1|30444.1|30532.8|30420.8|23
1652667100000|2022-05-16 02:11:40|30538.2|30426.2|30552.8|30440.8|30552.8|30440.8|30538|30426|13
1652667110000|2022-05-16 02:11:50|30552|30440|30547.6|30435.6|30554.4|30442.4|30547.6|30435.6|12
1652667120000|2022-05-16 02:12:00|30547.5|30435.5|30565.3|30453.3|30569|30457|30547.5|30435.5|31
1652667130000|2022-05-16 02:12:10|30564.9|30452.9|30560.1|30448.1|30572.2|30460.2|30559.8|30447.8|34
1652667140000|2022-05-16 02:12:20|30559.3|30447.3|30547.5|30435.5|30560.1|30448.1|30547|30435|17
1652667150000|2022-05-16 02:12:30|30538|30426|30440.6|30328.6|30538|30426|30434.8|30322.8|39
1652667160000|2022-05-16 02:12:40|30443.9|30331.9|30415.8|30303.8|30447.3|30335.3|30410.9|30298.9|38
1652667170000|2022-05-16 02:12:50|30416.9|30304.9|30447.6|30335.6|30452.9|30340.9|30416.9|30304.9|36
1652667180000|2022-05-16 02:13:00|30451|30339|30428.7|30316.7|30451|30339|30425.6|30313.6|31
1652667190000|2022-05-16 02:13:10|30432.4|30320.4|30401.6|30289.6|30432.4|30320.4|30401.6|30289.6|30
1652667200000|2022-05-16 02:13:20|30401.4|30289.4|30434|30322|30434|30322|30397.1|30285.1|37
1652667210000|2022-05-16 02:13:30|30436.2|30324.2|30459.1|30347.1|30460.6|30348.6|30434.3|30322.3|39
1652667220000|2022-05-16 02:13:40|30459.9|30347.9|30475|30363|30476.6|30364.6|30456.1|30344.1|34
1652667230000|2022-05-16 02:13:50|30474.8|30362.8|30480.5|30368.5|30480.5|30368.5|30465.4|30353.4|37
1652667240000|2022-05-16 02:14:00|30475.8|30363.8|30478.4|30366.4|30478.4|30366.4|30464.6|30352.6|30
1652667250000|2022-05-16 02:14:10|30478.5|30366.5|30462.3|30350.3|30485.2|30373.2|30457.6|30345.6|29
1652667260000|2022-05-16 02:14:20|30463.8|30351.8|30470.8|30358.8|30470.8|30358.8|30459.7|30347.7|37
1652667270000|2022-05-16 02:14:30|30468.8|30356.8|30474.6|30362.6|30475.5|30363.5|30466|30354|29
1652667280000|2022-05-16 02:14:40|30474.8|30362.8|30472.9|30360.9|30474.8|30362.8|30470.9|30358.9|20
1652667290000|2022-05-16 02:14:50|30473.3|30361.3|30474.5|30362.5|30475.3|30363.3|30470.3|30358.3|25
1652667300000|2022-05-16 02:15:00|30476.4|30364.4|30478.5|30366.5|30480.6|30368.6|30474.8|30362.8|24
1652667310000|2022-05-16 02:15:10|30477.7|30365.7|30492|30380|30492|30380|30477.6|30365.6|26
1652667320000|2022-05-16 02:15:20|30491.9|30379.9|30484.8|30372.8|30492.2|30380.2|30477.2|30365.2|25
1652667330000|2022-05-16 02:15:30|30485.4|30373.4|30488.4|30376.4|30495.2|30383.2|30485.4|30373.4|25
1652667340000|2022-05-16 02:15:40|30489.6|30377.6|30493.6|30381.6|30493.8|30381.8|30478.5|30366.5|28
1652667350000|2022-05-16 02:15:50|30491.5|30379.5|30498|30386|30498.7|30386.7|30491.1|30379.1|35
1652667360000|2022-05-16 02:16:00|30499.2|30387.2|30496.2|30384.2|30501.4|30389.4|30496.2|30384.2|31
1652667370000|2022-05-16 02:16:10|30496.1|30384.1|30498.7|30386.7|30500.5|30388.5|30495.2|30383.2|29
1652667380000|2022-05-16 02:16:20|30498.8|30386.8|30480.6|30368.6|30498.8|30386.8|30475.8|30363.8|28
1652667390000|2022-05-16 02:16:30|30480.5|30368.5|30497.3|30385.3|30497.3|30385.3|30475.2|30363.2|25
1652667400000|2022-05-16 02:16:40|30494|30382|30503.4|30391.4|30503.8|30391.8|30494|30382|7
1652667410000|2022-05-16 02:16:50|30503.5|30391.5|30502.7|30390.7|30506.7|30394.7|30499.5|30387.5|16
1652667420000|2022-05-16 02:17:00|30502.3|30390.3|30502.2|30390.2|30505.3|30393.3|30501.1|30389.1|31
1652667430000|2022-05-16 02:17:10|30502.5|30390.5|30494.5|30382.5|30504.9|30392.9|30489.3|30377.3|27
1652667440000|2022-05-16 02:17:20|30491.2|30379.2|30480|30368|30504.7|30392.7|30476.6|30364.6|26
1652667450000|2022-05-16 02:17:30|30479.9|30367.9|30466.7|30354.7|30479.9|30367.9|30466.5|30354.5|22
1652667460000|2022-05-16 02:17:40|30466.8|30354.8|30468.4|30356.4|30475.8|30363.8|30466.8|30354.8|25
1652667470000|2022-05-16 02:17:50|30466.1|30354.1|30469.6|30357.6|30471|30359|30466.1|30354.1|10
1652667480000|2022-05-16 02:18:00|30471|30359|30476.1|30364.1|30476.1|30364.1|30468.7|30356.7|29
1652667490000|2022-05-16 02:18:10|30475.1|30363.1|30475.1|30363.1|30475.9|30363.9|30467.2|30355.2|20
1652667500000|2022-05-16 02:18:20|30474.5|30362.5|30472.4|30360.4|30481.3|30369.3|30471.5|30359.5|29
1652667510000|2022-05-16 02:18:30|30473.5|30361.5|30481.5|30369.5|30482.7|30370.7|30471.8|30359.8|24
1652667520000|2022-05-16 02:18:40|30481.4|30369.4|30484.6|30372.6|30486.1|30374.1|30476.5|30364.5|30
1652667530000|2022-05-16 02:18:50|30483.6|30371.6|30483.8|30371.8|30483.9|30371.9|30478.7|30366.7|33
1652667540000|2022-05-16 02:19:00|30482.5|30370.5|30482.5|30370.5|30486.6|30374.6|30482.5|30370.5|9
1652667550000|2022-05-16 02:19:10|30482.3|30370.3|30488|30376|30488|30376|30466|30354|25
1652667560000|2022-05-16 02:19:20|30488.8|30376.8|30478.4|30366.4|30489.9|30377.9|30478.4|30366.4|27
1652667570000|2022-05-16 02:19:30|30475.7|30363.7|30486.6|30374.6|30486.6|30374.6|30475.7|30363.7|22
1652667580000|2022-05-16 02:19:40|30488|30376|30477.9|30365.9|30492.1|30380.1|30477.9|30365.9|25
1652667590000|2022-05-16 02:19:50|30477.1|30365.1|30474.4|30362.4|30477.3|30365.3|30474.4|30362.4|16
1652667600000|2022-05-16 02:20:00|30474|30362|30478.8|30366.8|30480|30368|30471.5|30359.5|16
1652667610000|2022-05-16 02:20:10|30480.1|30368.1|30477.7|30365.7|30480.8|30368.8|30474.7|30362.7|22
1652667620000|2022-05-16 02:20:20|30477.9|30365.9|30471.1|30359.1|30480.7|30368.7|30470.8|30358.8|24
1652667630000|2022-05-16 02:20:30|30474.6|30362.6|30458.3|30346.3|30474.6|30362.6|30458.3|30346.3|22
1652667640000|2022-05-16 02:20:40|30457.6|30345.6|30443.4|30331.4|30458.2|30346.2|30441.2|30329.2|19
1652667650000|2022-05-16 02:20:50|30441.5|30329.5|30440.1|30328.1|30445.1|30333.1|30438.7|30326.7|17
1652667660000|2022-05-16 02:21:00|30440.8|30328.8|30446.3|30334.3|30446.5|30334.5|30434.1|30322.1|25
1652667670000|2022-05-16 02:21:10|30446.4|30334.4|30436.6|30324.6|30446.4|30334.4|30434.8|30322.8|22
1652667680000|2022-05-16 02:21:20|30436.7|30324.7|30444.3|30332.3|30444.3|30332.3|30433|30321|26
1652667690000|2022-05-16 02:21:30|30440.9|30328.9|30431|30319|30440.9|30328.9|30431|30319|30
1652667700000|2022-05-16 02:21:40|30429.9|30317.9|30452.2|30340.2|30452.7|30340.7|30429.9|30317.9|34
1652667710000|2022-05-16 02:21:50|30453.8|30341.8|30452.9|30340.9|30454.7|30342.7|30447.9|30335.9|30
1652667720000|2022-05-16 02:22:00|30452.8|30340.8|30441.4|30329.4|30454.7|30342.7|30433.7|30321.7|32
1652667730000|2022-05-16 02:22:10|30439.4|30327.4|30455.9|30343.9|30455.9|30343.9|30439.4|30327.4|31
1652667740000|2022-05-16 02:22:20|30456.4|30344.4|30446.1|30334.1|30456.4|30344.4|30443.4|30331.4|36
1652667750000|2022-05-16 02:22:30|30446|30334|30445.4|30333.4|30453.7|30341.7|30445.4|30333.4|32
1652667760000|2022-05-16 02:22:40|30443|30331|30451|30339|30452.2|30340.2|30440.1|30328.1|34
1652667770000|2022-05-16 02:22:50|30451.7|30339.7|30463.9|30351.9|30463.9|30351.9|30448.7|30336.7|18
1652667780000|2022-05-16 02:23:00|30469.7|30357.7|30473.2|30361.2|30473.2|30361.2|30469.7|30357.7|7
1652667790000|2022-05-16 02:23:10|30473.8|30361.8|30475.3|30363.3|30479.2|30367.2|30473.2|30361.2|6
1652667800000|2022-05-16 02:23:20|30476|30364|30476|30364|30482.7|30370.7|30476|30364|9
1652667810000|2022-05-16 02:23:30|30476.8|30364.8|30478.4|30366.4|30478.6|30366.6|30476|30364|8
1652667820000|2022-05-16 02:23:40|30478.3|30366.3|30476|30364|30478.6|30366.6|30476|30364|6
1652667830000|2022-05-16 02:23:50|30479.2|30367.2|30487.2|30375.2|30487.2|30375.2|30476|30364|10
1652667840000|2022-05-16 02:24:00|30489.8|30377.8|30480|30368|30490.5|30378.5|30480|30368|24
1652667850000|2022-05-16 02:24:10|30482.1|30370.1|30475.8|30363.8|30484.5|30372.5|30475.3|30363.3|16
1652667860000|2022-05-16 02:24:20|30475.1|30363.1|30475.5|30363.5|30479.3|30367.3|30475.1|30363.1|26
1652667870000|2022-05-16 02:24:30|30476|30364|30474.7|30362.7|30477.6|30365.6|30471.1|30359.1|30
1652667880000|2022-05-16 02:24:40|30475.2|30363.2|30482.1|30370.1|30482.1|30370.1|30475|30363|22
1652667890000|2022-05-16 02:24:50|30483.9|30371.9|30484.5|30372.5|30485.1|30373.1|30479.7|30367.7|28
1652667900000|2022-05-16 02:25:00|30484.6|30372.6|30483.6|30371.6|30484.6|30372.6|30476.4|30364.4|10
1652667910000|2022-05-16 02:25:10|30483.7|30371.7|30487.9|30375.9|30487.9|30375.9|30481.9|30369.9|15
1652667920000|2022-05-16 02:25:20|30488.3|30376.3|30478.9|30366.9|30488.3|30376.3|30478.4|30366.4|12
1652667930000|2022-05-16 02:25:30|30479|30367|30479.8|30367.8|30487.2|30375.2|30479|30367|22
1652667940000|2022-05-16 02:25:40|30479.3|30367.3|30483.3|30371.3|30483.3|30371.3|30476|30364|4
1652667950000|2022-05-16 02:25:50|30483.8|30371.8|30483.3|30371.3|30483.8|30371.8|30483.3|30371.3|6
1652667960000|2022-05-16 02:26:00|30483.8|30371.8|30486.9|30374.9|30486.9|30374.9|30483.3|30371.3|15
1652667970000|2022-05-16 02:26:10|30485|30373|30492.3|30380.3|30492.3|30380.3|30485|30373|12
1652667980000|2022-05-16 02:26:20|30486.4|30374.4|30492.3|30380.3|30492.3|30380.3|30486.4|30374.4|14
1652667990000|2022-05-16 02:26:30|30496.2|30384.2|30490.6|30378.6|30496.4|30384.4|30490.6|30378.6|20
1652668000000|2022-05-16 02:26:40|30488.9|30376.9|30493.7|30381.7|30495.5|30383.5|30488.9|30376.9|30
1652668010000|2022-05-16 02:26:50|30494.9|30382.9|30495.8|30383.8|30496.3|30384.3|30494.5|30382.5|24
1652668020000|2022-05-16 02:27:00|30495.1|30383.1|30488.4|30376.4|30495.1|30383.1|30487.9|30375.9|19
1652668030000|2022-05-16 02:27:10|30488.3|30376.3|30498.3|30386.3|30498.3|30386.3|30488|30376|27
1652668040000|2022-05-16 02:27:20|30498.4|30386.4|30505.1|30393.1|30505.1|30393.1|30494.4|30382.4|15
1652668050000|2022-05-16 02:27:30|30508|30396|30506.8|30394.8|30510.5|30398.5|30505.1|30393.1|19
1652668060000|2022-05-16 02:27:40|30506.6|30394.6|30505.1|30393.1|30514.8|30402.8|30505.1|30393.1|19
1652668070000|2022-05-16 02:27:50|30510.8|30398.8|30505.1|30393.1|30511.2|30399.2|30505.1|30393.1|5
1652668080000|2022-05-16 02:28:00|30522.5|30410.5|30517.3|30405.3|30533.4|30421.4|30512.1|30400.1|35
1652668090000|2022-05-16 02:28:10|30516.7|30404.7|30508.9|30396.9|30516.7|30404.7|30508.9|30396.9|21
1652668100000|2022-05-16 02:28:20|30508.1|30396.1|30490.4|30378.4|30508.1|30396.1|30489.9|30377.9|19
1652668110000|2022-05-16 02:28:30|30489.4|30377.4|30489.7|30377.7|30492.6|30380.6|30488.1|30376.1|23
1652668120000|2022-05-16 02:28:40|30489.8|30377.8|30496.8|30384.8|30496.8|30384.8|30489.1|30377.1|19
1652668130000|2022-05-16 02:28:50|30496.9|30384.9|30495.1|30383.1|30500.3|30388.3|30495.1|30383.1|22
1652668140000|2022-05-16 02:29:00|30494.9|30382.9|30491.1|30379.1|30494.9|30382.9|30491.1|30379.1|9
1652668150000|2022-05-16 02:29:10|30489.7|30377.7|30501.7|30389.7|30502.5|30390.5|30487|30375|27
1652668160000|2022-05-16 02:29:20|30502.2|30390.2|30505.1|30393.1|30506|30394|30499.6|30387.6|27
1652668170000|2022-05-16 02:29:30|30505.7|30393.7|30506.5|30394.5|30507.4|30395.4|30503.9|30391.9|21
1652668180000|2022-05-16 02:29:40|30506.4|30394.4|30506.5|30394.5|30508.5|30396.5|30506.4|30394.4|17
1652668190000|2022-05-16 02:29:50|30506.7|30394.7|30506.4|30394.4|30509.5|30397.5|30506.4|30394.4|11
1652668200000|2022-05-16 02:30:00|30506.5|30394.5|30524.7|30412.7|30524.8|30412.8|30506.5|30394.5|17
1652668210000|2022-05-16 02:30:10|30524.6|30412.6|30523.5|30411.5|30525.6|30413.6|30523.5|30411.5|18
1652668220000|2022-05-16 02:30:20|30524.7|30412.7|30523.5|30411.5|30525.6|30413.6|30513.9|30401.9|19
1652668230000|2022-05-16 02:30:30|30526.4|30414.4|30531.2|30419.2|30534.2|30422.2|30526.4|30414.4|7
1652668240000|2022-05-16 02:30:40|30530.2|30418.2|30539.2|30427.2|30539.5|30427.5|30528.6|30416.6|26
1652668250000|2022-05-16 02:30:50|30537.8|30425.8|30544.6|30432.6|30545.4|30433.4|30537.8|30425.8|27
1652668260000|2022-05-16 02:31:00|30544.7|30432.7|30550.2|30438.2|30550.9|30438.9|30542.2|30430.2|22
1652668270000|2022-05-16 02:31:10|30545.7|30433.7|30548.4|30436.4|30550.7|30438.7|30542.1|30430.1|15
1652668280000|2022-05-16 02:31:20|30547.6|30435.6|30542.7|30430.7|30547.8|30435.8|30542.7|30430.7|14
1652668290000|2022-05-16 02:31:30|30543.3|30431.3|30542.2|30430.2|30546.5|30434.5|30542.1|30430.1|10
1652668300000|2022-05-16 02:31:40|30542.1|30430.1|30542.1|30430.1|30542.1|30430.1|30542.1|30430.1|1
1652668310000|2022-05-16 02:31:50|30547.8|30435.8|30544.9|30432.9|30547.8|30435.8|30542.2|30430.2|10
1652668320000|2022-05-16 02:32:00|30544.7|30432.7|30541.6|30429.6|30545.6|30433.6|30541.4|30429.4|23
1652668330000|2022-05-16 02:32:10|30542.2|30430.2|30542.2|30430.2|30542.2|30430.2|30538.4|30426.4|21
1652668340000|2022-05-16 02:32:20|30543.1|30431.1|30543.9|30431.9|30545.9|30433.9|30541|30429|24
1652668350000|2022-05-16 02:32:30|30544.3|30432.3|30540.7|30428.7|30545.9|30433.9|30540.7|30428.7|31
1652668360000|2022-05-16 02:32:40|30541.7|30429.7|30540.2|30428.2|30543.4|30431.4|30538.4|30426.4|29
1652668370000|2022-05-16 02:32:50|30539.2|30427.2|30539.7|30427.7|30540.2|30428.2|30538.4|30426.4|24
1652668380000|2022-05-16 02:33:00|30539.6|30427.6|30538.8|30426.8|30539.6|30427.6|30538.4|30426.4|13
1652668390000|2022-05-16 02:33:10|30538.5|30426.5|30538|30426|30538.5|30426.5|30538|30426|9
1652668400000|2022-05-16 02:33:20|30537.3|30425.3|30536.6|30424.6|30537.3|30425.3|30536.5|30424.5|9
1652668410000|2022-05-16 02:33:30|30536.5|30424.5|30536.1|30424.1|30536.5|30424.5|30536.1|30424.1|3
1652668420000|2022-05-16 02:33:40|30526|30414|30524.3|30412.3|30526|30414|30524.3|30412.3|2
1652668430000|2022-05-16 02:33:50|30524.4|30412.4|30528.9|30416.9|30528.9|30416.9|30524.4|30412.4|6
1652668440000|2022-05-16 02:34:00|30529.2|30417.2|30537.2|30425.2|30537.7|30425.7|30529.2|30417.2|20
1652668450000|2022-05-16 02:34:10|30537.7|30425.7|30532.7|30420.7|30537.7|30425.7|30532.7|30420.7|24
1652668460000|2022-05-16 02:34:20|30533.7|30421.7|30539.7|30427.7|30539.7|30427.7|30533.7|30421.7|15
1652668470000|2022-05-16 02:34:30|30541.7|30429.7|30541|30429|30542.3|30430.3|30539.3|30427.3|12
1652668480000|2022-05-16 02:34:40|30542|30430|30542.1|30430.1|30542.8|30430.8|30541.7|30429.7|7
1652668490000|2022-05-16 02:34:50|30541.7|30429.7|30541.1|30429.1|30541.7|30429.7|30539.6|30427.6|7
1652668500000|2022-05-16 02:35:00|30541|30429|30537.7|30425.7|30544.1|30432.1|30537.6|30425.6|26
1652668510000|2022-05-16 02:35:10|30537.6|30425.6|30540.7|30428.7|30540.7|30428.7|30537.5|30425.5|16
1652668520000|2022-05-16 02:35:20|30540.4|30428.4|30551.9|30439.9|30554.7|30442.7|30540.4|30428.4|33
1652668530000|2022-05-16 02:35:30|30551.8|30439.8|30544.1|30432.1|30551.8|30439.8|30542.6|30430.6|23
1652668540000|2022-05-16 02:35:40|30544|30432|30542.6|30430.6|30545.9|30433.9|30542.6|30430.6|23
1652668550000|2022-05-16 02:35:50|30542.4|30430.4|30542.4|30430.4|30542.4|30430.4|30538.2|30426.2|17
1652668560000|2022-05-16 02:36:00|30538.8|30426.8|30535.4|30423.4|30542.4|30430.4|30530.7|30418.7|13
1652668570000|2022-05-16 02:36:10|30542.4|30430.4|30542.4|30430.4|30542.4|30430.4|30535.4|30423.4|3
1652668580000|2022-05-16 02:36:20|30530|30418|30532.3|30420.3|30536.5|30424.5|30525.8|30413.8|12
1652668590000|2022-05-16 02:36:30|30532.2|30420.2|30533.8|30421.8|30538.9|30426.9|30531.3|30419.3|23
1652668600000|2022-05-16 02:36:40|30533.7|30421.7|30537.2|30425.2|30539.5|30427.5|30533.2|30421.2|32
1652668610000|2022-05-16 02:36:50|30537.1|30425.1|30530.5|30418.5|30537.4|30425.4|30527.3|30415.3|27
1652668620000|2022-05-16 02:37:00|30530.4|30418.4|30517.3|30405.3|30531.1|30419.1|30516.4|30404.4|23
1652668630000|2022-05-16 02:37:10|30518.8|30406.8|30519.8|30407.8|30522|30410|30518.8|30406.8|23
1652668640000|2022-05-16 02:37:20|30520.8|30408.8|30536.1|30424.1|30538.7|30426.7|30520.8|30408.8|29
1652668650000|2022-05-16 02:37:30|30535.6|30423.6|30529.5|30417.5|30536.3|30424.3|30528.5|30416.5|35
1652668660000|2022-05-16 02:37:40|30529.1|30417.1|30535|30423|30535.9|30423.9|30529.1|30417.1|23
1652668670000|2022-05-16 02:37:50|30535.1|30423.1|30529.2|30417.2|30536.6|30424.6|30529.2|30417.2|24
1652668680000|2022-05-16 02:38:00|30529.1|30417.1|30537.4|30425.4|30538.2|30426.2|30528.1|30416.1|16
1652668690000|2022-05-16 02:38:10|30537.3|30425.3|30540.7|30428.7|30547.2|30435.2|30537.3|30425.3|21
1652668700000|2022-05-16 02:38:20|30540.3|30428.3|30544.8|30432.8|30544.8|30432.8|30540.3|30428.3|6
1652668710000|2022-05-16 02:38:30|30544.3|30432.3|30550|30438|30550.1|30438.1|30544.3|30432.3|9
1652668720000|2022-05-16 02:38:40|30549.4|30437.4|30550.7|30438.7|30550.7|30438.7|30549.4|30437.4|5
1652668730000|2022-05-16 02:38:50|30550.1|30438.1|30551.9|30439.9|30552.3|30440.3|30549.6|30437.6|14
1652668740000|2022-05-16 02:39:00|30552.3|30440.3|30556|30444|30556|30444|30551.9|30439.9|10
1652668750000|2022-05-16 02:39:10|30554.7|30442.7|30553.3|30441.3|30555.6|30443.6|30552.8|30440.8|15
1652668760000|2022-05-16 02:39:20|30553.8|30441.8|30555.1|30443.1|30557|30445|30553.7|30441.7|22
1652668770000|2022-05-16 02:39:30|30555.3|30443.3|30555.9|30443.9|30556.5|30444.5|30554.5|30442.5|24
1652668780000|2022-05-16 02:39:40|30556.3|30444.3|30556.2|30444.2|30556.9|30444.9|30554.8|30442.8|20
1652668790000|2022-05-16 02:39:50|30555.2|30443.2|30553|30441|30556.2|30444.2|30553|30441|18
1652668800000|2022-05-16 02:40:00|30553.2|30441.2|30542.2|30430.2|30553.2|30441.2|30535.7|30423.7|16
1652668810000|2022-05-16 02:40:10|30541.6|30429.6|30526.5|30414.5|30542|30430|30526|30414|11
1652668820000|2022-05-16 02:40:20|30526.6|30414.6|30533.2|30421.2|30533.2|30421.2|30524.2|30412.2|14
1652668830000|2022-05-16 02:40:30|30533|30421|30530.6|30418.6|30533.6|30421.6|30527.9|30415.9|21
1652668840000|2022-05-16 02:40:40|30530.4|30418.4|30506.8|30394.8|30530.5|30418.5|30506.8|30394.8|19
1652668850000|2022-05-16 02:40:50|30503.3|30391.3|30506.4|30394.4|30506.5|30394.5|30503.3|30391.3|24
1652668860000|2022-05-16 02:41:00|30507.3|30395.3|30487.7|30375.7|30507.3|30395.3|30487.7|30375.7|28
1652668870000|2022-05-16 02:41:10|30488.8|30376.8|30464.7|30352.7|30488.8|30376.8|30457.6|30345.6|26
1652668880000|2022-05-16 02:41:20|30464|30352|30471.4|30359.4|30471.4|30359.4|30453.7|30341.7|27
1652668890000|2022-05-16 02:41:30|30471.3|30359.3|30455.4|30343.4|30471.3|30359.3|30454.2|30342.2|29
1652668900000|2022-05-16 02:41:40|30455.7|30343.7|30464.4|30352.4|30464.9|30352.9|30455.7|30343.7|24
1652668910000|2022-05-16 02:41:50|30464.3|30352.3|30462.3|30350.3|30467.1|30355.1|30462.3|30350.3|14
1652668920000|2022-05-16 02:42:00|30463|30351|30461|30349|30468.5|30356.5|30461|30349|11
1652668930000|2022-05-16 02:42:10|30461.9|30349.9|30449.4|30337.4|30461.9|30349.9|30449.4|30337.4|11
1652668940000|2022-05-16 02:42:20|30449.3|30337.3|30454.6|30342.6|30455.3|30343.3|30445.5|30333.5|16
1652668950000|2022-05-16 02:42:30|30455.1|30343.1|30453|30341|30456.1|30344.1|30453|30341|18
1652668960000|2022-05-16 02:42:40|30452.9|30340.9|30462.3|30350.3|30462.3|30350.3|30452.9|30340.9|30
1652668970000|2022-05-16 02:42:50|30461.4|30349.4|30465.1|30353.1|30465.1|30353.1|30461.4|30349.4|29
1652668980000|2022-05-16 02:43:00|30464.7|30352.7|30461.5|30349.5|30464.7|30352.7|30456.6|30344.6|20
1652668990000|2022-05-16 02:43:10|30461.4|30349.4|30476.5|30364.5|30476.5|30364.5|30461.4|30349.4|26
1652669000000|2022-05-16 02:43:20|30477|30365|30481.4|30369.4|30481.4|30369.4|30477|30365|28
1652669010000|2022-05-16 02:43:30|30480.6|30368.6|30469.4|30357.4|30481.5|30369.5|30469.4|30357.4|30
1652669020000|2022-05-16 02:43:40|30464.4|30352.4|30463.7|30351.7|30466.2|30354.2|30462|30350|32
1652669030000|2022-05-16 02:43:50|30463.9|30351.9|30465|30353|30465.5|30353.5|30461.2|30349.2|32
1652669040000|2022-05-16 02:44:00|30466.4|30354.4|30467.2|30355.2|30469|30357|30466|30354|21
1652669050000|2022-05-16 02:44:10|30467.9|30355.9|30467.9|30355.9|30468.9|30356.9|30467.9|30355.9|26
1652669060000|2022-05-16 02:44:20|30468.1|30356.1|30467.7|30355.7|30468.8|30356.8|30467.5|30355.5|21
1652669070000|2022-05-16 02:44:30|30467.5|30355.5|30463.9|30351.9|30467.7|30355.7|30463.7|30351.7|23
1652669080000|2022-05-16 02:44:40|30464.3|30352.3|30462.9|30350.9|30465.3|30353.3|30459.9|30347.9|32
1652669090000|2022-05-16 02:44:50|30463.1|30351.1|30469|30357|30469.1|30357.1|30462.7|30350.7|20
1652669100000|2022-05-16 02:45:00|30468.5|30356.5|30461.3|30349.3|30468.6|30356.6|30453|30341|20
1652669110000|2022-05-16 02:45:10|30455.8|30343.8|30449.1|30337.1|30461.3|30349.3|30440.5|30328.5|16
1652669120000|2022-05-16 02:45:20|30457.9|30345.9|30440.5|30328.5|30457.9|30345.9|30440.5|30328.5|16
1652669130000|2022-05-16 02:45:30|30442|30330|30440.5|30328.5|30449.1|30337.1|30440.5|30328.5|4
1652669140000|2022-05-16 02:45:40|30436.4|30324.4|30435.6|30323.6|30436.4|30324.4|30435.4|30323.4|4
1652669150000|2022-05-16 02:45:50|30435.5|30323.5|30436.4|30324.4|30436.4|30324.4|30435.3|30323.3|5
1652669160000|2022-05-16 02:46:00|30437|30325|30437|30325|30437|30325|30437|30325|1
1652669170000|2022-05-16 02:46:10|30435.8|30323.8|30445.3|30333.3|30445.3|30333.3|30435.8|30323.8|6
1652669180000|2022-05-16 02:46:20|30435|30323|30445.3|30333.3|30445.3|30333.3|30434.7|30322.7|11
1652669190000|2022-05-16 02:46:30|30430|30318|30422.3|30310.3|30435.8|30323.8|30422.3|30310.3|16
1652669200000|2022-05-16 02:46:40|30419.6|30307.6|30417.5|30305.5|30420.6|30308.6|30417.5|30305.5|10
1652669210000|2022-05-16 02:46:50|30417.9|30305.9|30423.3|30311.3|30423.3|30311.3|30417.2|30305.2|11
1652669220000|2022-05-16 02:47:00|30423.2|30311.2|30424.1|30312.1|30424.1|30312.1|30420.7|30308.7|28
1652669230000|2022-05-16 02:47:10|30426.5|30314.5|30425.7|30313.7|30436|30324|30425.7|30313.7|23
1652669240000|2022-05-16 02:47:20|30427.6|30315.6|30436.3|30324.3|30438.4|30326.4|30427.6|30315.6|25
1652669250000|2022-05-16 02:47:30|30435.8|30323.8|30443.3|30331.3|30443.3|30331.3|30434.2|30322.2|18
1652669260000|2022-05-16 02:47:40|30443.4|30331.4|30448.7|30336.7|30449.3|30337.3|30442|30330|22
1652669270000|2022-05-16 02:47:50|30451.6|30339.6|30456.8|30344.8|30457.8|30345.8|30451.6|30339.6|20
1652669280000|2022-05-16 02:48:00|30457.1|30345.1|30441.9|30329.9|30457.1|30345.1|30441.9|30329.9|19
1652669290000|2022-05-16 02:48:10|30442.4|30330.4|30444.8|30332.8|30445.9|30333.9|30440.3|30328.3|23
1652669300000|2022-05-16 02:48:20|30444.7|30332.7|30443.3|30331.3|30444.7|30332.7|30443.1|30331.1|11
1652669310000|2022-05-16 02:48:30|30442.8|30330.8|30446.8|30334.8|30448.3|30336.3|30442.6|30330.6|21
1652669320000|2022-05-16 02:48:40|30447.1|30335.1|30444.2|30332.2|30447.1|30335.1|30443.1|30331.1|17
1652669330000|2022-05-16 02:48:50|30444.3|30332.3|30447|30335|30450.5|30338.5|30444.3|30332.3|27
1652669340000|2022-05-16 02:49:00|30445.7|30333.7|30437.8|30325.8|30446.8|30334.8|30435.1|30323.1|16
1652669350000|2022-05-16 02:49:10|30435.3|30323.3|30430.9|30318.9|30442.9|30330.9|30430.9|30318.9|21
1652669360000|2022-05-16 02:49:20|30434.9|30322.9|30429.5|30317.5|30434.9|30322.9|30418.5|30306.5|14
1652669370000|2022-05-16 02:49:30|30421.9|30309.9|30425.4|30313.4|30435.6|30323.6|30418.4|30306.4|23
1652669380000|2022-05-16 02:49:40|30419.3|30307.3|30429.1|30317.1|30429.1|30317.1|30419.2|30307.2|13
1652669390000|2022-05-16 02:49:50|30425.4|30313.4|30425.4|30313.4|30429.1|30317.1|30419.1|30307.1|14
1652669400000|2022-05-16 02:50:00|30419.1|30307.1|30414.2|30302.2|30429.1|30317.1|30414.2|30302.2|20
1652669410000|2022-05-16 02:50:10|30415.5|30303.5|30415.9|30303.9|30415.9|30303.9|30414.2|30302.2|10
1652669420000|2022-05-16 02:50:20|30416.7|30304.7|30416.7|30304.7|30416.7|30304.7|30416.7|30304.7|1
1652669430000|2022-05-16 02:50:30|30415.8|30303.8|30415.8|30303.8|30415.8|30303.8|30415.8|30303.8|1
1652669440000|2022-05-16 02:50:40|30417.3|30305.3|30417.2|30305.2|30417.7|30305.7|30417.2|30305.2|5
1652669450000|2022-05-16 02:50:50|30419.9|30307.9|30419.9|30307.9|30419.9|30307.9|30419.9|30307.9|1
1652669460000|2022-05-16 02:51:00|30419|30307|30419|30307|30419|30307|30419|30307|1
1652669470000|2022-05-16 02:51:10|30418.3|30306.3|30433.7|30321.7|30433.9|30321.9|30418.3|30306.3|17
1652669480000|2022-05-16 02:51:20|30433.5|30321.5|30438.8|30326.8|30448.6|30336.6|30432.8|30320.8|23
1652669490000|2022-05-16 02:51:30|30437.7|30325.7|30437.2|30325.2|30441.2|30329.2|30436.2|30324.2|18
1652669500000|2022-05-16 02:51:40|30436.5|30324.5|30438.7|30326.7|30444|30332|30436.5|30324.5|21
1652669510000|2022-05-16 02:51:50|30438.8|30326.8|30443.8|30331.8|30443.8|30331.8|30438.8|30326.8|26
1652669520000|2022-05-16 02:52:00|30443|30331|30447.2|30335.2|30447.2|30335.2|30443|30331|10
1652669530000|2022-05-16 02:52:10|30448|30336|30457.3|30345.3|30457.8|30345.8|30447.2|30335.2|23
1652669540000|2022-05-16 02:52:20|30457.4|30345.4|30457.5|30345.5|30458.7|30346.7|30453.4|30341.4|26
1652669550000|2022-05-16 02:52:30|30455.7|30343.7|30457|30345|30459.4|30347.4|30455.7|30343.7|22
1652669560000|2022-05-16 02:52:40|30458.1|30346.1|30454.6|30342.6|30460.6|30348.6|30451.4|30339.4|19
1652669570000|2022-05-16 02:52:50|30454.9|30342.9|30455.6|30343.6|30459.3|30347.3|30451.4|30339.4|25
1652669580000|2022-05-16 02:53:00|30451.4|30339.4|30450.4|30338.4|30455.6|30343.6|30450.4|30338.4|9
1652669590000|2022-05-16 02:53:10|30453.8|30341.8|30426.9|30314.9|30457.5|30345.5|30426.5|30314.5|23
1652669600000|2022-05-16 02:53:20|30430.3|30318.3|30431.4|30319.4|30434.8|30322.8|30427.3|30315.3|33
1652669610000|2022-05-16 02:53:30|30433.2|30321.2|30429.4|30317.4|30443.6|30331.6|30429.4|30317.4|30
1652669620000|2022-05-16 02:53:40|30434.1|30322.1|30428.1|30316.1|30434.1|30322.1|30427|30315|28
1652669630000|2022-05-16 02:53:50|30428.4|30316.4|30445.3|30333.3|30445.3|30333.3|30428.1|30316.1|15
1652669640000|2022-05-16 02:54:00|30443.5|30331.5|30436.2|30324.2|30444.8|30332.8|30428.4|30316.4|33
1652669650000|2022-05-16 02:54:10|30435.8|30323.8|30442.1|30330.1|30443.6|30331.6|30435.8|30323.8|28
1652669660000|2022-05-16 02:54:20|30441.8|30329.8|30443.5|30331.5|30445.6|30333.6|30441.7|30329.7|24
1652669670000|2022-05-16 02:54:30|30443.8|30331.8|30442.7|30330.7|30444.1|30332.1|30442.2|30330.2|12
1652669680000|2022-05-16 02:54:40|30441.9|30329.9|30442.3|30330.3|30442.3|30330.3|30437.5|30325.5|18
1652669690000|2022-05-16 02:54:50|30438.5|30326.5|30452|30340|30452|30340|30438.5|30326.5|17
1652669700000|2022-05-16 02:55:00|30452.1|30340.1|30457.9|30345.9|30460.4|30348.4|30450.2|30338.2|20
1652669710000|2022-05-16 02:55:10|30457.7|30345.7|30465.5|30353.5|30465.5|30353.5|30455.5|30343.5|32
1652669720000|2022-05-16 02:55:20|30465.7|30353.7|30478.7|30366.7|30478.7|30366.7|30465.6|30353.6|15
1652669730000|2022-05-16 02:55:30|30479.5|30367.5|30492.4|30380.4|30492.4|30380.4|30477.1|30365.1|26
1652669740000|2022-05-16 02:55:40|30495|30383|30496.6|30384.6|30497.6|30385.6|30492.4|30380.4|17
1652669750000|2022-05-16 02:55:50|30498.3|30386.3|30502.1|30390.1|30502.3|30390.3|30496.7|30384.7|23
1652669760000|2022-05-16 02:56:00|30503.1|30391.1|30502.7|30390.7|30503.1|30391.1|30502.1|30390.1|4
1652669770000|2022-05-16 02:56:10|30502.5|30390.5|30494.1|30382.1|30505.4|30393.4|30494.1|30382.1|8
1652669780000|2022-05-16 02:56:20|30500.1|30388.1|30497.9|30385.9|30500.6|30388.6|30497.9|30385.9|8
1652669790000|2022-05-16 02:56:30|30498.5|30386.5|30516.1|30404.1|30516.1|30404.1|30497.2|30385.2|20
1652669800000|2022-05-16 02:56:40|30516.9|30404.9|30516.8|30404.8|30529.4|30417.4|30512.4|30400.4|18
1652669810000|2022-05-16 02:56:50|30515.5|30403.5|30522|30410|30523.1|30411.1|30515.4|30403.4|19
1652669820000|2022-05-16 02:57:00|30521.9|30409.9|30518.3|30406.3|30521.9|30409.9|30517.8|30405.8|20
1652669830000|2022-05-16 02:57:10|30517.8|30405.8|30514.7|30402.7|30518.6|30406.6|30511.5|30399.5|14
1652669840000|2022-05-16 02:57:20|30510.4|30398.4|30502.7|30390.7|30513.6|30401.6|30502.7|30390.7|4
1652669850000|2022-05-16 02:57:30|30507|30395|30508.3|30396.3|30508.9|30396.9|30505.3|30393.3|23
1652669860000|2022-05-16 02:57:40|30506.8|30394.8|30510.4|30398.4|30512.9|30400.9|30506.1|30394.1|31
1652669870000|2022-05-16 02:57:50|30510.5|30398.5|30512.3|30400.3|30512.8|30400.8|30509.4|30397.4|21
1652669880000|2022-05-16 02:58:00|30509.9|30397.9|30518.4|30406.4|30519.1|30407.1|30509.7|30397.7|17
1652669890000|2022-05-16 02:58:10|30518.2|30406.2|30517.1|30405.1|30518.9|30406.9|30516.1|30404.1|16
1652669900000|2022-05-16 02:58:20|30518.2|30406.2|30516.8|30404.8|30518.2|30406.2|30515.8|30403.8|18
1652669910000|2022-05-16 02:58:30|30516|30404|30514.9|30402.9|30517|30405|30514.9|30402.9|12
1652669920000|2022-05-16 02:58:40|30515.1|30403.1|30512.8|30400.8|30515.1|30403.1|30512.6|30400.6|12
1652669930000|2022-05-16 02:58:50|30514.8|30402.8|30512|30400|30514.8|30402.8|30506.7|30394.7|27
1652669940000|2022-05-16 02:59:00|30512.1|30400.1|30516.5|30404.5|30517.5|30405.5|30511.7|30399.7|13
1652669950000|2022-05-16 02:59:10|30520.5|30408.5|30518.1|30406.1|30520.5|30408.5|30517.5|30405.5|6
1652669960000|2022-05-16 02:59:20|30517.7|30405.7|30518.9|30406.9|30520.6|30408.6|30517.2|30405.2|22
1652669970000|2022-05-16 02:59:30|30517.8|30405.8|30520.7|30408.7|30520.8|30408.8|30513|30401|27
1652669980000|2022-05-16 02:59:40|30520.6|30408.6|30512.7|30400.7|30520.8|30408.8|30512|30400|22
1652669990000|2022-05-16 02:59:50|30513.2|30401.2|30515.2|30403.2|30515.4|30403.4|30512.7|30400.7|25
1652670000000|2022-05-16 03:00:00|30514.6|30402.6|30518.5|30406.5|30518.5|30406.5|30514.1|30402.1|19
1652670010000|2022-05-16 03:00:10|30518.6|30406.6|30513|30401|30518.7|30406.7|30513|30401|11
1652670020000|2022-05-16 03:00:20|30513.2|30401.2|30517|30405|30517|30405|30513.2|30401.2|28
1652670030000|2022-05-16 03:00:30|30517.1|30405.1|30531.6|30419.6|30532.5|30420.5|30516.7|30404.7|26
1652670040000|2022-05-16 03:00:40|30529.8|30417.8|30526.2|30414.2|30529.8|30417.8|30521.8|30409.8|19
1652670050000|2022-05-16 03:00:50|30524.6|30412.6|30524.4|30412.4|30531.4|30419.4|30521.8|30409.8|19
1652670060000|2022-05-16 03:01:00|30524.6|30412.6|30526.6|30414.6|30526.6|30414.6|30522.3|30410.3|15
1652670070000|2022-05-16 03:01:10|30528.1|30416.1|30498.9|30386.9|30528.2|30416.2|30498.3|30386.3|19
1652670080000|2022-05-16 03:01:20|30499.2|30387.2|30499|30387|30500|30388|30497.7|30385.7|18
1652670090000|2022-05-16 03:01:30|30499.1|30387.1|30498.3|30386.3|30499.2|30387.2|30497.7|30385.7|18
1652670100000|2022-05-16 03:01:40|30497.8|30385.8|30492.6|30380.6|30499.7|30387.7|30492.6|30380.6|16
1652670110000|2022-05-16 03:01:50|30492.7|30380.7|30492.9|30380.9|30493.5|30381.5|30492.7|30380.7|11
1652670120000|2022-05-16 03:02:00|30492.1|30380.1|30492.4|30380.4|30492.4|30380.4|30492.1|30380.1|4
1652670130000|2022-05-16 03:02:10|30494.7|30382.7|30492.6|30380.6|30496.9|30384.9|30492.4|30380.4|14
1652670140000|2022-05-16 03:02:20|30492.7|30380.7|30495.5|30383.5|30495.5|30383.5|30492.6|30380.6|14
1652670150000|2022-05-16 03:02:30|30495.6|30383.6|30496.1|30384.1|30499|30387|30495.6|30383.6|21
1652670160000|2022-05-16 03:02:40|30496.2|30384.2|30497.5|30385.5|30497.6|30385.6|30493.1|30381.1|29
1652670170000|2022-05-16 03:02:50|30497.6|30385.6|30495.8|30383.8|30498.2|30386.2|30494.9|30382.9|29
1652670180000|2022-05-16 03:03:00|30496.5|30384.5|30503|30391|30513.6|30401.6|30496.2|30384.2|32
1652670190000|2022-05-16 03:03:10|30502.4|30390.4|30502.7|30390.7|30504.3|30392.3|30501.4|30389.4|23
1652670200000|2022-05-16 03:03:20|30502.3|30390.3|30507.1|30395.1|30507.1|30395.1|30502|30390|29
1652670210000|2022-05-16 03:03:30|30507.2|30395.2|30510.7|30398.7|30512.2|30400.2|30505.7|30393.7|25
1652670220000|2022-05-16 03:03:40|30511.4|30399.4|30512.2|30400.2|30512.8|30400.8|30510.5|30398.5|24
1652670230000|2022-05-16 03:03:50|30511.5|30399.5|30522|30410|30522|30410|30510.6|30398.6|20
1652670240000|2022-05-16 03:04:00|30521.9|30409.9|30518.7|30406.7|30522.7|30410.7|30516.8|30404.8|29
1652670250000|2022-05-16 03:04:10|30518.8|30406.8|30522.1|30410.1|30522.1|30410.1|30516.3|30404.3|20
1652670260000|2022-05-16 03:04:20|30522.2|30410.2|30522.7|30410.7|30526.7|30414.7|30522.2|30410.2|22
1652670270000|2022-05-16 03:04:30|30520.5|30408.5|30521.6|30409.6|30525.1|30413.1|30520.2|30408.2|24
1652670280000|2022-05-16 03:04:40|30521.1|30409.1|30521.2|30409.2|30524.2|30412.2|30521.1|30409.1|27
1652670290000|2022-05-16 03:04:50|30521.7|30409.7|30518.5|30406.5|30522.7|30410.7|30518.5|30406.5|17
1652670300000|2022-05-16 03:05:00|30518.2|30406.2|30503.8|30391.8|30518.2|30406.2|30500.5|30388.5|15
1652670310000|2022-05-16 03:05:10|30494|30382|30492|30380|30494|30382|30490|30378|12
1652670320000|2022-05-16 03:05:20|30491.7|30379.7|30488.7|30376.7|30491.7|30379.7|30488.7|30376.7|16
1652670330000|2022-05-16 03:05:30|30487.6|30375.6|30486|30374|30490|30378|30482.2|30370.2|18
1652670340000|2022-05-16 03:05:40|30485.2|30373.2|30475.9|30363.9|30486|30374|30475.9|30363.9|10
1652670350000|2022-05-16 03:05:50|30475.6|30363.6|30457.7|30345.7|30476|30364|30447.8|30335.8|30
1652670360000|2022-05-16 03:06:00|30453.5|30341.5|30446.5|30334.5|30454.4|30342.4|30446.5|30334.5|13
1652670370000|2022-05-16 03:06:10|30443.9|30331.9|30443.7|30331.7|30443.9|30331.9|30442.9|30330.9|12
1652670380000|2022-05-16 03:06:20|30443.5|30331.5|30442.9|30330.9|30443.9|30331.9|30442.9|30330.9|5
1652670390000|2022-05-16 03:06:30|30439|30327|30443.2|30331.2|30444.6|30332.6|30437.8|30325.8|17
1652670400000|2022-05-16 03:06:40|30441.8|30329.8|30437.1|30325.1|30443|30331|30437.1|30325.1|28
1652670410000|2022-05-16 03:06:50|30436|30324|30439.9|30327.9|30439.9|30327.9|30436|30324|26
1652670420000|2022-05-16 03:07:00|30439.4|30327.4|30445.6|30333.6|30447|30335|30439.4|30327.4|16
1652670430000|2022-05-16 03:07:10|30441.9|30329.9|30439.9|30327.9|30441.9|30329.9|30439.2|30327.2|24
1652670440000|2022-05-16 03:07:20|30441.5|30329.5|30441.2|30329.2|30442.7|30330.7|30438.8|30326.8|14
1652670450000|2022-05-16 03:07:30|30440.5|30328.5|30436.7|30324.7|30441.9|30329.9|30436.7|30324.7|10
1652670460000|2022-05-16 03:07:40|30434.9|30322.9|30436.1|30324.1|30436.1|30324.1|30434.8|30322.8|3
1652670470000|2022-05-16 03:07:50|30434.3|30322.3|30435.1|30323.1|30436|30324|30432.7|30320.7|16
1652670480000|2022-05-16 03:08:00|30430.8|30318.8|30435.1|30323.1|30435.1|30323.1|30430.8|30318.8|5
1652670490000|2022-05-16 03:08:10|30433.2|30321.2|30433.7|30321.7|30435.1|30323.1|30433|30321|6
1652670500000|2022-05-16 03:08:20|30433|30321|30436|30324|30437.2|30325.2|30423|30311|21
1652670510000|2022-05-16 03:08:30|30434.8|30322.8|30431|30319|30442.2|30330.2|30430.7|30318.7|28
1652670520000|2022-05-16 03:08:40|30431.2|30319.2|30432.6|30320.6|30433.4|30321.4|30430.7|30318.7|23
1652670530000|2022-05-16 03:08:50|30432.8|30320.8|30441.9|30329.9|30441.9|30329.9|30432.5|30320.5|16
1652670540000|2022-05-16 03:09:00|30442.2|30330.2|30433.1|30321.1|30443.6|30331.6|30432.5|30320.5|14
1652670550000|2022-05-16 03:09:10|30432.9|30320.9|30437.8|30325.8|30438.2|30326.2|30432.3|30320.3|20
1652670560000|2022-05-16 03:09:20|30438.3|30326.3|30445.7|30333.7|30445.8|30333.8|30435.3|30323.3|18
1652670570000|2022-05-16 03:09:30|30445.5|30333.5|30445.8|30333.8|30447.7|30335.7|30438.9|30326.9|16
1652670580000|2022-05-16 03:09:40|30441.2|30329.2|30445.3|30333.3|30448|30336|30439.8|30327.8|26
1652670590000|2022-05-16 03:09:50|30445.2|30333.2|30442.4|30330.4|30447.1|30335.1|30436.4|30324.4|24
1652670600000|2022-05-16 03:10:00|30446.9|30334.9|30435.4|30323.4|30446.9|30334.9|30432.5|30320.5|19
1652670610000|2022-05-16 03:10:10|30432.5|30320.5|30434.1|30322.1|30437.2|30325.2|30432.5|30320.5|28
1652670620000|2022-05-16 03:10:20|30434.2|30322.2|30432.5|30320.5|30434.2|30322.2|30425|30313|6
1652670630000|2022-05-16 03:10:30|30426.5|30314.5|30417.9|30305.9|30432.5|30320.5|30417.9|30305.9|10
1652670640000|2022-05-16 03:10:40|30417.8|30305.8|30418.2|30306.2|30419.8|30307.8|30417.4|30305.4|18
1652670650000|2022-05-16 03:10:50|30418.3|30306.3|30417.7|30305.7|30419.3|30307.3|30417.7|30305.7|5
1652670660000|2022-05-16 03:11:00|30417.4|30305.4|30418|30306|30418.4|30306.4|30417.4|30305.4|10
1652670670000|2022-05-16 03:11:10|30418.1|30306.1|30418.2|30306.2|30419.2|30307.2|30418.1|30306.1|9
1652670680000|2022-05-16 03:11:20|30421.3|30309.3|30422|30310|30422.3|30310.3|30419.4|30307.4|20
1652670690000|2022-05-16 03:11:30|30419.6|30307.6|30410.2|30298.2|30423.3|30311.3|30410.2|30298.2|26
1652670700000|2022-05-16 03:11:40|30411.8|30299.8|30368|30256|30411.8|30299.8|30360.7|30248.7|35
1652670710000|2022-05-16 03:11:50|30373.1|30261.1|30364.2|30252.2|30376.1|30264.1|30359.8|30247.8|32
1652670720000|2022-05-16 03:12:00|30361.2|30249.2|30352.9|30240.9|30364.2|30252.2|30349|30237|23
1652670730000|2022-05-16 03:12:10|30351.8|30239.8|30343.9|30231.9|30352.9|30240.9|30341.9|30229.9|23
1652670740000|2022-05-16 03:12:20|30345.1|30233.1|30335.5|30223.5|30350.7|30238.7|30334|30222|27
1652670750000|2022-05-16 03:12:30|30335.3|30223.3|30329.2|30217.2|30339.6|30227.6|30324.9|30212.9|34
1652670760000|2022-05-16 03:12:40|30334.9|30222.9|30342.9|30230.9|30344.7|30232.7|30327.4|30215.4|22
1652670770000|2022-05-16 03:12:50|30342.1|30230.1|30345.5|30233.5|30345.5|30233.5|30340.9|30228.9|20
1652670780000|2022-05-16 03:13:00|30342.7|30230.7|30376|30264|30381.1|30269.1|30342.7|30230.7|31
1652670790000|2022-05-16 03:13:10|30379.1|30267.1|30379.7|30267.7|30382.3|30270.3|30378.3|30266.3|28
1652670800000|2022-05-16 03:13:20|30379.3|30267.3|30379.8|30267.8|30380.8|30268.8|30379|30267|20
1652670810000|2022-05-16 03:13:30|30380.1|30268.1|30382|30270|30385.9|30273.9|30378.8|30266.8|27
1652670820000|2022-05-16 03:13:40|30381.3|30269.3|30367.6|30255.6|30381.3|30269.3|30364.4|30252.4|18
1652670830000|2022-05-16 03:13:50|30367.5|30255.5|30371.2|30259.2|30373|30261|30366.7|30254.7|20
1652670840000|2022-05-16 03:14:00|30370.4|30258.4|30375.2|30263.2|30375.2|30263.2|30370.4|30258.4|12
1652670850000|2022-05-16 03:14:10|30374.7|30262.7|30371.1|30259.1|30376.1|30264.1|30368.6|30256.6|16
1652670860000|2022-05-16 03:14:20|30375.3|30263.3|30374.8|30262.8|30375.5|30263.5|30371.6|30259.6|12
1652670870000|2022-05-16 03:14:30|30373.6|30261.6|30371.1|30259.1|30378.7|30266.7|30367.8|30255.8|26
1652670880000|2022-05-16 03:14:40|30367.8|30255.8|30370.3|30258.3|30374.4|30262.4|30367.8|30255.8|18
1652670890000|2022-05-16 03:14:50|30372.3|30260.3|30359.9|30247.9|30372.3|30260.3|30359.9|30247.9|23
1652670900000|2022-05-16 03:15:00|30360.3|30248.3|30360.4|30248.4|30362.2|30250.2|30354.9|30242.9|28
1652670910000|2022-05-16 03:15:10|30359.5|30247.5|30375.6|30263.6|30375.6|30263.6|30359.5|30247.5|17
1652670920000|2022-05-16 03:15:20|30374.9|30262.9|30375|30263|30375.9|30263.9|30369.1|30257.1|26
1652670930000|2022-05-16 03:15:30|30372|30260|30371|30259|30373.9|30261.9|30368|30256|21
1652670940000|2022-05-16 03:15:40|30369.3|30257.3|30372.9|30260.9|30374.3|30262.3|30368.7|30256.7|27
1652670950000|2022-05-16 03:15:50|30372.8|30260.8|30379|30267|30383.2|30271.2|30372.7|30260.7|23
1652670960000|2022-05-16 03:16:00|30384.2|30272.2|30384.6|30272.6|30384.6|30272.6|30383.4|30271.4|4
1652670970000|2022-05-16 03:16:10|30384.8|30272.8|30385.8|30273.8|30387.1|30275.1|30384.5|30272.5|18
1652670980000|2022-05-16 03:16:20|30386|30274|30382.3|30270.3|30386|30274|30380.3|30268.3|15
1652670990000|2022-05-16 03:16:30|30382.8|30270.8|30386.1|30274.1|30386.3|30274.3|30382.8|30270.8|26
1652671000000|2022-05-16 03:16:40|30386.3|30274.3|30383.2|30271.2|30386.4|30274.4|30381.1|30269.1|27
1652671010000|2022-05-16 03:16:50|30381.8|30269.8|30383.2|30271.2|30386.3|30274.3|30381.1|30269.1|9
1652671020000|2022-05-16 03:17:00|30381.8|30269.8|30377.3|30265.3|30381.8|30269.8|30376.2|30264.2|23
1652671030000|2022-05-16 03:17:10|30381.1|30269.1|30381.1|30269.1|30381.1|30269.1|30379.5|30267.5|5
1652671040000|2022-05-16 03:17:20|30381.6|30269.6|30382.1|30270.1|30383.6|30271.6|30381.6|30269.6|10
1652671050000|2022-05-16 03:17:30|30382|30270|30382.9|30270.9|30387.3|30275.3|30381.1|30269.1|14
1652671060000|2022-05-16 03:17:40|30383.9|30271.9|30387.4|30275.4|30388.7|30276.7|30383.8|30271.8|17
1652671070000|2022-05-16 03:17:50|30384.1|30272.1|30386.4|30274.4|30390.7|30278.7|30383|30271|18
1652671080000|2022-05-16 03:18:00|30387.5|30275.5|30388.8|30276.8|30394|30282|30386.4|30274.4|16
1652671090000|2022-05-16 03:18:10|30389.3|30277.3|30386.3|30274.3|30394.1|30282.1|30386.3|30274.3|13
1652671100000|2022-05-16 03:18:20|30393.6|30281.6|30388.1|30276.1|30393.6|30281.6|30386.3|30274.3|7
1652671110000|2022-05-16 03:18:30|30384|30272|30381.9|30269.9|30387.2|30275.2|30381.5|30269.5|4
1652671130000|2022-05-16 03:18:50|30381.5|30269.5|30380.1|30268.1|30381.5|30269.5|30379.7|30267.7|11
1652671140000|2022-05-16 03:19:00|30381.1|30269.1|30352.6|30240.6|30381.1|30269.1|30352.6|30240.6|23
1652671150000|2022-05-16 03:19:10|30345.3|30233.3|30331|30219|30345.6|30233.6|30331|30219|24
1652671160000|2022-05-16 03:19:20|30334.1|30222.1|30319.9|30207.9|30334.8|30222.8|30318.2|30206.2|22
1652671170000|2022-05-16 03:19:30|30324.1|30212.1|30306.9|30194.9|30324.9|30212.9|30299.1|30187.1|28
1652671180000|2022-05-16 03:19:40|30306.6|30194.6|30291.6|30179.6|30306.9|30194.9|30290.2|30178.2|28
1652671190000|2022-05-16 03:19:50|30275.1|30163.1|30302|30190|30302|30190|30275.1|30163.1|31
1652671200000|2022-05-16 03:20:00|30297.8|30185.8|30282.5|30170.5|30299.5|30187.5|30278.2|30166.2|28
1652671210000|2022-05-16 03:20:10|30279.3|30167.3|30297.2|30185.2|30299.1|30187.1|30279.3|30167.3|24
1652671220000|2022-05-16 03:20:20|30299|30187|30310|30198|30312.4|30200.4|30299|30187|20
1652671230000|2022-05-16 03:20:30|30311.2|30199.2|30312.7|30200.7|30313.5|30201.5|30310|30198|13
1652671240000|2022-05-16 03:20:40|30310|30198|30302.1|30190.1|30312.1|30200.1|30302.1|30190.1|14
1652671250000|2022-05-16 03:20:50|30304.6|30192.6|30297|30185|30305|30193|30296.6|30184.6|23
1652671260000|2022-05-16 03:21:00|30293.7|30181.7|30300|30188|30301.6|30189.6|30293.4|30181.4|26
1652671270000|2022-05-16 03:21:10|30300.8|30188.8|30303|30191|30303|30191|30296.1|30184.1|26
1652671280000|2022-05-16 03:21:20|30308|30196|30318.5|30206.5|30318.6|30206.6|30303.7|30191.7|31
1652671290000|2022-05-16 03:21:30|30318.6|30206.6|30328.1|30216.1|30328.1|30216.1|30318|30206|29
1652671300000|2022-05-16 03:21:40|30328.2|30216.2|30293.2|30181.2|30328.3|30216.3|30291.6|30179.6|34
1652671310000|2022-05-16 03:21:50|30288.3|30176.3|30287.1|30175.1|30293.2|30181.2|30286.3|30174.3|22
1652671320000|2022-05-16 03:22:00|30288.4|30176.4|30287.6|30175.6|30289.8|30177.8|30283.8|30171.8|12
1652671330000|2022-05-16 03:22:10|30285.4|30173.4|30279.6|30167.6|30285.4|30173.4|30275.2|30163.2|19
1652671340000|2022-05-16 03:22:20|30275.1|30163.1|30275.1|30163.1|30275.1|30163.1|30272.9|30160.9|3
1652671350000|2022-05-16 03:22:30|30274.7|30162.7|30279.7|30167.7|30284.7|30172.7|30274.7|30162.7|14
1652671360000|2022-05-16 03:22:40|30279.9|30167.9|30280.8|30168.8|30286.6|30174.6|30277.4|30165.4|24
1652671370000|2022-05-16 03:22:50|30277.3|30165.3|30273.7|30161.7|30280.7|30168.7|30272.5|30160.5|15
1652671380000|2022-05-16 03:23:00|30275.2|30163.2|30268.2|30156.2|30275.2|30163.2|30264.7|30152.7|27
1652671390000|2022-05-16 03:23:10|30267|30155|30250.9|30138.9|30272.6|30160.6|30246.7|30134.7|27
1652671400000|2022-05-16 03:23:20|30250.3|30138.3|30247.4|30135.4|30250.3|30138.3|30245.6|30133.6|24
1652671410000|2022-05-16 03:23:30|30245.6|30133.6|30246.5|30134.5|30250.8|30138.8|30245.6|30133.6|23
1652671420000|2022-05-16 03:23:40|30246.4|30134.4|30247.4|30135.4|30248|30136|30245.6|30133.6|19
1652671430000|2022-05-16 03:23:50|30247.7|30135.7|30246.5|30134.5|30254.3|30142.3|30245.6|30133.6|20
1652671440000|2022-05-16 03:24:00|30246.7|30134.7|30254.4|30142.4|30255.4|30143.4|30246.4|30134.4|25
1652671450000|2022-05-16 03:24:10|30252.6|30140.6|30256.1|30144.1|30261.6|30149.6|30252.6|30140.6|27
1652671460000|2022-05-16 03:24:20|30258.3|30146.3|30245.6|30133.6|30260.4|30148.4|30245.6|30133.6|22
1652671470000|2022-05-16 03:24:30|30248|30136|30248.6|30136.6|30256.1|30144.1|30245.6|30133.6|16
1652671480000|2022-05-16 03:24:40|30248.8|30136.8|30256.1|30144.1|30256.1|30144.1|30245.6|30133.6|16
1652671490000|2022-05-16 03:24:50|30249.7|30137.7|30245.6|30133.6|30256.1|30144.1|30245.6|30133.6|15
1652671500000|2022-05-16 03:25:00|30240.1|30128.1|30256|30144|30256.3|30144.3|30239.4|30127.4|23
1652671510000|2022-05-16 03:25:10|30256.1|30144.1|30257.1|30145.1|30257.4|30145.4|30255.7|30143.7|8
1652671520000|2022-05-16 03:25:20|30257|30145|30256|30144|30258.2|30146.2|30256|30144|12
1652671530000|2022-05-16 03:25:30|30256.1|30144.1|30256.3|30144.3|30260.7|30148.7|30256.1|30144.1|12
1652671540000|2022-05-16 03:25:40|30257.5|30145.5|30272.7|30160.7|30273.7|30161.7|30256.1|30144.1|17
1652671550000|2022-05-16 03:25:50|30273.6|30161.6|30268.3|30156.3|30273.6|30161.6|30268.3|30156.3|15
1652671560000|2022-05-16 03:26:00|30269.6|30157.6|30269.6|30157.6|30273.1|30161.1|30264.1|30152.1|19
1652671570000|2022-05-16 03:26:10|30267.7|30155.7|30259.9|30147.9|30268.5|30156.5|30259.5|30147.5|17
1652671580000|2022-05-16 03:26:20|30259.5|30147.5|30261.6|30149.6|30266|30154|30259.2|30147.2|16
1652671590000|2022-05-16 03:26:30|30261.5|30149.5|30261.1|30149.1|30263|30151|30260.2|30148.2|22
1652671600000|2022-05-16 03:26:40|30265.6|30153.6|30265|30153|30266.6|30154.6|30263.2|30151.2|14
1652671610000|2022-05-16 03:26:50|30261.4|30149.4|30261.6|30149.6|30268.4|30156.4|30261|30149|23
1652671620000|2022-05-16 03:27:00|30261.1|30149.1|30263|30151|30266.7|30154.7|30259.6|30147.6|21
1652671630000|2022-05-16 03:27:10|30263.1|30151.1|30263.9|30151.9|30264.7|30152.7|30262.7|30150.7|20
1652671640000|2022-05-16 03:27:20|30262.9|30150.9|30281.1|30169.1|30282.9|30170.9|30262.8|30150.8|27
1652671650000|2022-05-16 03:27:30|30281.3|30169.3|30280|30168|30281.3|30169.3|30278.8|30166.8|8
1652671660000|2022-05-16 03:27:40|30281.5|30169.5|30279.5|30167.5|30281.6|30169.6|30278.7|30166.7|14
1652671670000|2022-05-16 03:27:50|30279.1|30167.1|30284.4|30172.4|30284.4|30172.4|30279.1|30167.1|12
1652671680000|2022-05-16 03:28:00|30283.7|30171.7|30280.7|30168.7|30284.1|30172.1|30280.6|30168.6|8
1652671690000|2022-05-16 03:28:10|30280.8|30168.8|30280.7|30168.7|30283.9|30171.9|30280.7|30168.7|13
1652671700000|2022-05-16 03:28:20|30280.4|30168.4|30280.9|30168.9|30281.3|30169.3|30280|30168|10
1652671710000|2022-05-16 03:28:30|30278.5|30166.5|30275.5|30163.5|30282.2|30170.2|30274.6|30162.6|16
1652671720000|2022-05-16 03:28:40|30271.6|30159.6|30281|30169|30281|30169|30271.2|30159.2|28
1652671730000|2022-05-16 03:28:50|30275.6|30163.6|30276.8|30164.8|30281.9|30169.9|30275.6|30163.6|8
1652671740000|2022-05-16 03:29:00|30281.9|30169.9|30277.2|30165.2|30281.9|30169.9|30276.7|30164.7|6
1652671750000|2022-05-16 03:29:10|30275.7|30163.7|30281.6|30169.6|30281.9|30169.9|30275.7|30163.7|9
1652671760000|2022-05-16 03:29:20|30281.9|30169.9|30281|30169|30281.9|30169.9|30278.2|30166.2|17
1652671770000|2022-05-16 03:29:30|30281.1|30169.1|30280.2|30168.2|30282.2|30170.2|30279.3|30167.3|14
1652671780000|2022-05-16 03:29:40|30280.8|30168.8|30281|30169|30282.2|30170.2|30279.9|30167.9|21
1652671790000|2022-05-16 03:29:50|30280.9|30168.9|30281.2|30169.2|30283|30171|30280|30168|27
1652671800000|2022-05-16 03:30:00|30280.5|30168.5|30275.4|30163.4|30282.2|30170.2|30275.4|30163.4|22
1652671810000|2022-05-16 03:30:10|30274.6|30162.6|30272.7|30160.7|30274.6|30162.6|30271.5|30159.5|17
1652671820000|2022-05-16 03:30:20|30270.2|30158.2|30269.3|30157.3|30272.7|30160.7|30268|30156|14
1652671830000|2022-05-16 03:30:30|30272.7|30160.7|30272.7|30160.7|30272.7|30160.7|30257.9|30145.9|17
1652671840000|2022-05-16 03:30:40|30256.5|30144.5|30272.7|30160.7|30272.7|30160.7|30256.5|30144.5|2
1652671850000|2022-05-16 03:30:50|30256.5|30144.5|30254.2|30142.2|30272.7|30160.7|30247.6|30135.6|18
1652671860000|2022-05-16 03:31:00|30256.1|30144.1|30273.3|30161.3|30273.3|30161.3|30255.9|30143.9|20
1652671870000|2022-05-16 03:31:10|30275.5|30163.5|30295.8|30183.8|30295.8|30183.8|30275.5|30163.5|27
1652671880000|2022-05-16 03:31:20|30296.2|30184.2|30294.6|30182.6|30300.6|30188.6|30294.4|30182.4|19
1652671890000|2022-05-16 03:31:30|30297.1|30185.1|30288|30176|30297.2|30185.2|30285|30173|21
1652671900000|2022-05-16 03:31:40|30288.6|30176.6|30300.2|30188.2|30300.2|30188.2|30282.5|30170.5|29
1652671910000|2022-05-16 03:31:50|30299.1|30187.1|30313.8|30201.8|30314|30202|30297.5|30185.5|24
1652671920000|2022-05-16 03:32:00|30314.1|30202.1|30326.9|30214.9|30328.5|30216.5|30313.7|30201.7|24
1652671930000|2022-05-16 03:32:10|30327|30215|30316.1|30204.1|30334.1|30222.1|30316.1|30204.1|28
1652671940000|2022-05-16 03:32:20|30316|30204|30317.1|30205.1|30321.1|30209.1|30314.7|30202.7|18
1652671950000|2022-05-16 03:32:30|30319.6|30207.6|30319.6|30207.6|30319.6|30207.6|30317.2|30205.2|13
1652671960000|2022-05-16 03:32:40|30316.6|30204.6|30314.6|30202.6|30316.7|30204.7|30314|30202|14
1652671970000|2022-05-16 03:32:50|30314.7|30202.7|30309|30197|30315.3|30203.3|30309|30197|9
1652671980000|2022-05-16 03:33:00|30308.8|30196.8|30312|30200|30312|30200|30308.6|30196.6|7
1652671990000|2022-05-16 03:33:10|30313.4|30201.4|30315.6|30203.6|30320.3|30208.3|30313.4|30201.4|18
1652672000000|2022-05-16 03:33:20|30313.9|30201.9|30314.6|30202.6|30315.6|30203.6|30313.4|30201.4|18
1652672010000|2022-05-16 03:33:30|30313.8|30201.8|30311.1|30199.1|30314.6|30202.6|30308.3|30196.3|26
1652672020000|2022-05-16 03:33:40|30312.6|30200.6|30313.4|30201.4|30313.4|30201.4|30310.6|30198.6|22
1652672030000|2022-05-16 03:33:50|30312.1|30200.1|30314.6|30202.6|30321.5|30209.5|30312.1|30200.1|25
1652672040000|2022-05-16 03:34:00|30318|30206|30314.6|30202.6|30321.9|30209.9|30314.6|30202.6|21
1652672050000|2022-05-16 03:34:10|30320|30208|30315.6|30203.6|30320|30208|30315.3|30203.3|4
1652672060000|2022-05-16 03:34:20|30321.2|30209.2|30332.3|30220.3|30334.6|30222.6|30318.3|30206.3|21
1652672070000|2022-05-16 03:34:30|30331.7|30219.7|30315.6|30203.6|30334|30222|30315.4|30203.4|27
1652672080000|2022-05-16 03:34:40|30315|30203|30311.8|30199.8|30316.9|30204.9|30309.2|30197.2|34
1652672090000|2022-05-16 03:34:50|30313.2|30201.2|30313.2|30201.2|30313.2|30201.2|30307.2|30195.2|25
1652672100000|2022-05-16 03:35:00|30309.7|30197.7|30315.8|30203.8|30318.1|30206.1|30309.7|30197.7|14
1652672110000|2022-05-16 03:35:10|30316.6|30204.6|30313.6|30201.6|30318.6|30206.6|30313.3|30201.3|16
1652672120000|2022-05-16 03:35:20|30314.4|30202.4|30316.6|30204.6|30316.6|30204.6|30313.3|30201.3|19
1652672130000|2022-05-16 03:35:30|30318.3|30206.3|30320.3|30208.3|30324.4|30212.4|30318.3|30206.3|30
1652672140000|2022-05-16 03:35:40|30319.8|30207.8|30320.8|30208.8|30321.8|30209.8|30319.1|30207.1|20
1652672150000|2022-05-16 03:35:50|30320.9|30208.9|30320.2|30208.2|30322.8|30210.8|30319.7|30207.7|14
1652672160000|2022-05-16 03:36:00|30320.3|30208.3|30320.8|30208.8|30326.7|30214.7|30320.2|30208.2|26
1652672170000|2022-05-16 03:36:10|30321.5|30209.5|30328.4|30216.4|30330.3|30218.3|30321.5|30209.5|22
1652672180000|2022-05-16 03:36:20|30328.5|30216.5|30329|30217|30330.5|30218.5|30328.4|30216.4|15
1652672190000|2022-05-16 03:36:30|30330.3|30218.3|30333.1|30221.1|30335.5|30223.5|30329|30217|17
1652672200000|2022-05-16 03:36:40|30338.2|30226.2|30319.5|30207.5|30338.2|30226.2|30319.5|30207.5|26
1652672210000|2022-05-16 03:36:50|30328|30216|30322.5|30210.5|30330.3|30218.3|30313.1|30201.1|9
1652672220000|2022-05-16 03:37:00|30330.3|30218.3|30324.4|30212.4|30330.3|30218.3|30312|30200|18
1652672230000|2022-05-16 03:37:10|30318.6|30206.6|30324.4|30212.4|30324.4|30212.4|30317.8|30205.8|8
1652672240000|2022-05-16 03:37:20|30323.6|30211.6|30322.6|30210.6|30324.4|30212.4|30322.6|30210.6|9
1652672250000|2022-05-16 03:37:30|30324|30212|30324.4|30212.4|30324.4|30212.4|30323.7|30211.7|10
1652672260000|2022-05-16 03:37:40|30325|30213|30328.9|30216.9|30328.9|30216.9|30324.9|30212.9|13
1652672270000|2022-05-16 03:37:50|30322.4|30210.4|30324.4|30212.4|30325.6|30213.6|30322.4|30210.4|11
1652672280000|2022-05-16 03:38:00|30323.7|30211.7|30323.8|30211.8|30324.4|30212.4|30322.7|30210.7|12
1652672290000|2022-05-16 03:38:10|30324.4|30212.4|30324.4|30212.4|30324.4|30212.4|30322.4|30210.4|3
1652672300000|2022-05-16 03:38:20|30324.1|30212.1|30325|30213|30325.4|30213.4|30324.1|30212.1|4
1652672310000|2022-05-16 03:38:30|30325.7|30213.7|30329.6|30217.6|30330.5|30218.5|30325|30213|24
1652672320000|2022-05-16 03:38:40|30329.8|30217.8|30330.3|30218.3|30331.2|30219.2|30328.7|30216.7|12
1652672330000|2022-05-16 03:38:50|30331.4|30219.4|30334.9|30222.9|30337.1|30225.1|30330.3|30218.3|15
1652672340000|2022-05-16 03:39:00|30335|30223|30330.3|30218.3|30335|30223|30328.8|30216.8|13
1652672350000|2022-05-16 03:39:10|30329.9|30217.9|30330.3|30218.3|30330.3|30218.3|30329.9|30217.9|2
1652672380000|2022-05-16 03:39:40|30329|30217|30330.3|30218.3|30330.3|30218.3|30327.4|30215.4|9
1652672390000|2022-05-16 03:39:50|30328.1|30216.1|30330.3|30218.3|30330.3|30218.3|30326.8|30214.8|4
1652672400000|2022-05-16 03:40:00|30325.5|30213.5|30330.3|30218.3|30330.3|30218.3|30324.5|30212.5|10
1652672410000|2022-05-16 03:40:10|30322.5|30210.5|30325|30213|30330.3|30218.3|30322.5|30210.5|3
1652672420000|2022-05-16 03:40:20|30330.3|30218.3|30324.7|30212.7|30330.3|30218.3|30323.7|30211.7|14
1652672430000|2022-05-16 03:40:30|30324.8|30212.8|30327|30215|30328.2|30216.2|30324.8|30212.8|17
1652672440000|2022-05-16 03:40:40|30326.3|30214.3|30325.8|30213.8|30331.7|30219.7|30325|30213|20
1652672450000|2022-05-16 03:40:50|30328.1|30216.1|30318.8|30206.8|30329.8|30217.8|30318.8|30206.8|23
1652672460000|2022-05-16 03:41:00|30317.8|30205.8|30313.7|30201.7|30318.5|30206.5|30313.7|30201.7|4
1652672480000|2022-05-16 03:41:20|30305.5|30193.5|30303.7|30191.7|30308.6|30196.6|30303|30191|9
1652672490000|2022-05-16 03:41:30|30308.6|30196.6|30296.9|30184.9|30308.6|30196.6|30296.9|30184.9|2
1652672500000|2022-05-16 03:41:40|30298.7|30186.7|30298.2|30186.2|30300.2|30188.2|30296.9|30184.9|9
1652672510000|2022-05-16 03:41:50|30297.4|30185.4|30301.8|30189.8|30302.7|30190.7|30297.4|30185.4|18
1652672520000|2022-05-16 03:42:00|30302|30190|30302.2|30190.2|30302.2|30190.2|30302|30190|5
1652672530000|2022-05-16 03:42:10|30302.8|30190.8|30303.9|30191.9|30303.9|30191.9|30301.9|30189.9|12
1652672540000|2022-05-16 03:42:20|30305.5|30193.5|30303.2|30191.2|30305.7|30193.7|30301.9|30189.9|20
1652672550000|2022-05-16 03:42:30|30304.8|30192.8|30309|30197|30309|30197|30304.8|30192.8|7
1652672560000|2022-05-16 03:42:40|30308.6|30196.6|30308.6|30196.6|30312.7|30200.7|30308.6|30196.6|12
1652672570000|2022-05-16 03:42:50|30312.7|30200.7|30315.2|30203.2|30315.8|30203.8|30308.6|30196.6|21
1652672580000|2022-05-16 03:43:00|30316.9|30204.9|30314.9|30202.9|30318.2|30206.2|30313.4|30201.4|23
1652672590000|2022-05-16 03:43:10|30316.7|30204.7|30314.6|30202.6|30317.1|30205.1|30314.6|30202.6|8
1652672650000|2022-05-16 03:44:10|30308.9|30196.9|30299.4|30187.4|30308.9|30196.9|30298.7|30186.7|7
1652672660000|2022-05-16 03:44:20|30299.8|30187.8|30300.1|30188.1|30300.2|30188.2|30299.8|30187.8|3
1652672670000|2022-05-16 03:44:30|30304.4|30192.4|30310.7|30198.7|30311.6|30199.6|30304.4|30192.4|25
1652672680000|2022-05-16 03:44:40|30310.9|30198.9|30314.9|30202.9|30314.9|30202.9|30310.9|30198.9|28
1652672690000|2022-05-16 03:44:50|30313.2|30201.2|30309.4|30197.4|30314.4|30202.4|30307.4|30195.4|27
1652672700000|2022-05-16 03:45:00|30307.7|30195.7|30311.9|30199.9|30312.1|30200.1|30306.7|30194.7|16
1652672710000|2022-05-16 03:45:10|30311.6|30199.6|30308.9|30196.9|30312.7|30200.7|30308.9|30196.9|16
1652672720000|2022-05-16 03:45:20|30309.8|30197.8|30315.9|30203.9|30316.3|30204.3|30308.9|30196.9|21
1652672730000|2022-05-16 03:45:30|30316.3|30204.3|30314.6|30202.6|30316.3|30204.3|30314.6|30202.6|11
1652672740000|2022-05-16 03:45:40|30314.2|30202.2|30313|30201|30314.6|30202.6|30312.8|30200.8|14
1652672750000|2022-05-16 03:45:50|30313.2|30201.2|30314.6|30202.6|30314.6|30202.6|30310.3|30198.3|23
1652672760000|2022-05-16 03:46:00|30310.9|30198.9|30314.6|30202.6|30314.6|30202.6|30309.2|30197.2|10
1652672770000|2022-05-16 03:46:10|30299.6|30187.6|30299.4|30187.4|30307.3|30195.3|30299.4|30187.4|7
1652672780000|2022-05-16 03:46:20|30306.6|30194.6|30297.7|30185.7|30306.6|30194.6|30297.7|30185.7|2
1652672790000|2022-05-16 03:46:30|30305.7|30193.7|30295.7|30183.7|30305.7|30193.7|30295.7|30183.7|10
1652672800000|2022-05-16 03:46:40|30297.8|30185.8|30288.6|30176.6|30297.8|30185.8|30285.4|30173.4|20
1652672810000|2022-05-16 03:46:50|30289.2|30177.2|30288.3|30176.3|30289.2|30177.2|30285.9|30173.9|25
1652672820000|2022-05-16 03:47:00|30285.9|30173.9|30279.8|30167.8|30289.2|30177.2|30273.3|30161.3|30
1652672830000|2022-05-16 03:47:10|30276.6|30164.6|30272.3|30160.3|30276.6|30164.6|30267.4|30155.4|26
1652672840000|2022-05-16 03:47:20|30273.2|30161.2|30272.3|30160.3|30274.8|30162.8|30270.4|30158.4|18
1652672850000|2022-05-16 03:47:30|30276.1|30164.1|30281.8|30169.8|30282|30170|30272.3|30160.3|27
1652672860000|2022-05-16 03:47:40|30280.8|30168.8|30287.1|30175.1|30287.1|30175.1|30278.3|30166.3|31
1652672870000|2022-05-16 03:47:50|30286.2|30174.2|30288.4|30176.4|30291|30179|30285.4|30173.4|29
1652672880000|2022-05-16 03:48:00|30288.5|30176.5|30288.1|30176.1|30290.9|30178.9|30284.4|30172.4|27
1652672890000|2022-05-16 03:48:10|30284.5|30172.5|30291|30179|30291.6|30179.6|30284.2|30172.2|29
1652672900000|2022-05-16 03:48:20|30290.2|30178.2|30303.9|30191.9|30303.9|30191.9|30290.2|30178.2|20
1652672910000|2022-05-16 03:48:30|30304.9|30192.9|30301.6|30189.6|30305|30193|30298.9|30186.9|30
1652672920000|2022-05-16 03:48:40|30301.4|30189.4|30305.7|30193.7|30306|30194|30298.2|30186.2|30
1652672930000|2022-05-16 03:48:50|30307|30195|30311|30199|30312.7|30200.7|30304.6|30192.6|28
1652672940000|2022-05-16 03:49:00|30311.2|30199.2|30314.1|30202.1|30314.1|30202.1|30307.9|30195.9|21
1652672950000|2022-05-16 03:49:10|30314.5|30202.5|30303.2|30191.2|30314.5|30202.5|30303.2|30191.2|7
1652672960000|2022-05-16 03:49:20|30303.3|30191.3|30292.2|30180.2|30304.6|30192.6|30288.7|30176.7|25
1652672970000|2022-05-16 03:49:30|30292.1|30180.1|30288.9|30176.9|30292.1|30180.1|30286.4|30174.4|19
1652672980000|2022-05-16 03:49:40|30288.7|30176.7|30289.6|30177.6|30289.6|30177.6|30284.4|30172.4|19
1652672990000|2022-05-16 03:49:50|30287|30175|30289.6|30177.6|30289.6|30177.6|30287|30175|4
1652673000000|2022-05-16 03:50:00|30288.9|30176.9|30298.7|30186.7|30301|30189|30288.9|30176.9|19
1652673010000|2022-05-16 03:50:10|30297|30185|30299.9|30187.9|30299.9|30187.9|30295.6|30183.6|27
1652673020000|2022-05-16 03:50:20|30302.1|30190.1|30305.9|30193.9|30308.5|30196.5|30297|30185|17
1652673030000|2022-05-16 03:50:30|30308.3|30196.3|30311.2|30199.2|30311.9|30199.9|30308.3|30196.3|8
1652673040000|2022-05-16 03:50:40|30311|30199|30311.6|30199.6|30311.6|30199.6|30309.2|30197.2|16
1652673050000|2022-05-16 03:50:50|30310.5|30198.5|30309.7|30197.7|30311.6|30199.6|30309.7|30197.7|8
1652673060000|2022-05-16 03:51:00|30309.8|30197.8|30313.1|30201.1|30313.9|30201.9|30308.9|30196.9|27
1652673070000|2022-05-16 03:51:10|30313|30201|30313.7|30201.7|30314.2|30202.2|30312.8|30200.8|20
1652673080000|2022-05-16 03:51:20|30314.2|30202.2|30317.4|30205.4|30323.5|30211.5|30314.2|30202.2|25
1652673090000|2022-05-16 03:51:30|30317.6|30205.6|30314.6|30202.6|30317.6|30205.6|30314.6|30202.6|12
1652673100000|2022-05-16 03:51:40|30313.7|30201.7|30311.6|30199.6|30313.7|30201.7|30305.8|30193.8|11
1652673110000|2022-05-16 03:51:50|30304.8|30192.8|30307.1|30195.1|30311.6|30199.6|30304.7|30192.7|15
1652673120000|2022-05-16 03:52:00|30306.9|30194.9|30304.4|30192.4|30306.9|30194.9|30304.3|30192.3|7
1652673130000|2022-05-16 03:52:10|30303.5|30191.5|30304.3|30192.3|30304.5|30192.5|30300.7|30188.7|19
1652673140000|2022-05-16 03:52:20|30302.6|30190.6|30291.7|30179.7|30304.5|30192.5|30290.5|30178.5|24
1652673150000|2022-05-16 03:52:30|30292.3|30180.3|30287.6|30175.6|30292.3|30180.3|30287.6|30175.6|19
1652673160000|2022-05-16 03:52:40|30287.3|30175.3|30284.4|30172.4|30287.3|30175.3|30284.4|30172.4|12
1652673170000|2022-05-16 03:52:50|30284.3|30172.3|30280.6|30168.6|30284.3|30172.3|30280.6|30168.6|20
1652673180000|2022-05-16 03:53:00|30280.2|30168.2|30278.1|30166.1|30281.3|30169.3|30276.9|30164.9|16
1652673190000|2022-05-16 03:53:10|30277.8|30165.8|30276.9|30164.9|30278.1|30166.1|30275.1|30163.1|9
1652673200000|2022-05-16 03:53:20|30276.2|30164.2|30298.9|30186.9|30298.9|30186.9|30276.2|30164.2|31
1652673210000|2022-05-16 03:53:30|30300.9|30188.9|30303.1|30191.1|30303.1|30191.1|30297.2|30185.2|14
1652673230000|2022-05-16 03:53:50|30318.5|30206.5|30321.3|30209.3|30321.3|30209.3|30318.5|30206.5|7
1652673240000|2022-05-16 03:54:00|30319.2|30207.2|30321.3|30209.3|30331.1|30219.1|30319.2|30207.2|16
1652673250000|2022-05-16 03:54:10|30330.5|30218.5|30335|30223|30336.3|30224.3|30321.3|30209.3|11
1652673260000|2022-05-16 03:54:20|30334.5|30222.5|30340.4|30228.4|30340.4|30228.4|30334.5|30222.5|10
1652673270000|2022-05-16 03:54:30|30339.1|30227.1|30337.8|30225.8|30340|30228|30337.7|30225.7|13
1652673280000|2022-05-16 03:54:40|30336.4|30224.4|30330.5|30218.5|30336.4|30224.4|30329.2|30217.2|17
1652673290000|2022-05-16 03:54:50|30330.3|30218.3|30331.4|30219.4|30331.4|30219.4|30320.8|30208.8|30
1652673300000|2022-05-16 03:55:00|30333.7|30221.7|30340.4|30228.4|30340.4|30228.4|30327.1|30215.1|33
1652673310000|2022-05-16 03:55:10|30338.4|30226.4|30337|30225|30339.8|30227.8|30336.2|30224.2|29
1652673320000|2022-05-16 03:55:20|30337.1|30225.1|30340.4|30228.4|30340.4|30228.4|30337.1|30225.1|6
1652673330000|2022-05-16 03:55:30|30341.2|30229.2|30340.4|30228.4|30342.8|30230.8|30340.4|30228.4|4
1652673340000|2022-05-16 03:55:40|30341.2|30229.2|30342.3|30230.3|30345.5|30233.5|30340.4|30228.4|18
1652673350000|2022-05-16 03:55:50|30340.8|30228.8|30339.2|30227.2|30342.5|30230.5|30339.2|30227.2|15
1652673360000|2022-05-16 03:56:00|30340.4|30228.4|30326.2|30214.2|30340.4|30228.4|30326.2|30214.2|24
1652673370000|2022-05-16 03:56:10|30326.1|30214.1|30311.8|30199.8|30326.2|30214.2|30311.2|30199.2|32
1652673380000|2022-05-16 03:56:20|30314|30202|30325.9|30213.9|30328.1|30216.1|30314|30202|26
1652673390000|2022-05-16 03:56:30|30325.8|30213.8|30325.8|30213.8|30330.9|30218.9|30321.4|30209.4|24
1652673400000|2022-05-16 03:56:40|30325.9|30213.9|30321.2|30209.2|30326|30214|30321.1|30209.1|25
1652673410000|2022-05-16 03:56:50|30321.1|30209.1|30318.7|30206.7|30321.1|30209.1|30313.6|30201.6|29
1652673420000|2022-05-16 03:57:00|30318.6|30206.6|30325.9|30213.9|30329.8|30217.8|30318.2|30206.2|37
1652673430000|2022-05-16 03:57:10|30325.7|30213.7|30322.9|30210.9|30325.8|30213.8|30322.2|30210.2|24
1652673440000|2022-05-16 03:57:20|30323.5|30211.5|30327.1|30215.1|30330|30218|30323.5|30211.5|29
1652673450000|2022-05-16 03:57:30|30326.9|30214.9|30327.1|30215.1|30330.1|30218.1|30326.8|30214.8|25
1652673460000|2022-05-16 03:57:40|30327.4|30215.4|30328.1|30216.1|30330.2|30218.2|30325.2|30213.2|27
1652673470000|2022-05-16 03:57:50|30328.6|30216.6|30328.4|30216.4|30328.7|30216.7|30325.1|30213.1|32
1652673480000|2022-05-16 03:58:00|30328.6|30216.6|30328.1|30216.1|30330.1|30218.1|30325.9|30213.9|29
1652673490000|2022-05-16 03:58:10|30328.3|30216.3|30326.3|30214.3|30329|30217|30324.8|30212.8|26
1652673500000|2022-05-16 03:58:20|30326.5|30214.5|30327.6|30215.6|30328|30216|30325.3|30213.3|17
1652673510000|2022-05-16 03:58:30|30328|30216|30320.9|30208.9|30328|30216|30318.3|30206.3|22
1652673520000|2022-05-16 03:58:40|30318.3|30206.3|30330.1|30218.1|30330.1|30218.1|30318.3|30206.3|22
1652673530000|2022-05-16 03:58:50|30327.8|30215.8|30332.9|30220.9|30332.9|30220.9|30326.2|30214.2|8
1652673540000|2022-05-16 03:59:00|30341.2|30229.2|30338.6|30226.6|30341.2|30229.2|30332.9|30220.9|16
1652673550000|2022-05-16 03:59:10|30338.7|30226.7|30331.7|30219.7|30338.7|30226.7|30329.5|30217.5|21
1652673560000|2022-05-16 03:59:20|30332.6|30220.6|30334|30222|30334|30222|30332.3|30220.3|10
1652673570000|2022-05-16 03:59:30|30332.7|30220.7|30332.2|30220.2|30333.8|30221.8|30331.3|30219.3|24
1652673580000|2022-05-16 03:59:40|30332.4|30220.4|30333.4|30221.4|30334.3|30222.3|30332.4|30220.4|14
1652673590000|2022-05-16 03:59:50|30333.3|30221.3|30335.5|30223.5|30337.1|30225.1|30332.4|30220.4|24
1652673600000|2022-05-16 04:00:00|30336.1|30224.1|30341.6|30229.6|30341.8|30229.8|30334.5|30222.5|29
1652673610000|2022-05-16 04:00:10|30341.8|30229.8|30337.2|30225.2|30341.8|30229.8|30336.5|30224.5|25
1652673620000|2022-05-16 04:00:20|30337.9|30225.9|30333.8|30221.8|30337.9|30225.9|30329.7|30217.7|29
1652673630000|2022-05-16 04:00:30|30335.1|30223.1|30332.9|30220.9|30336.2|30224.2|30332.4|30220.4|35
1652673640000|2022-05-16 04:00:40|30333.7|30221.7|30332.6|30220.6|30333.7|30221.7|30332.1|30220.1|30
1652673650000|2022-05-16 04:00:50|30333.1|30221.1|30333.5|30221.5|30336.8|30224.8|30332.6|30220.6|28
1652673660000|2022-05-16 04:01:00|30338.4|30226.4|30348.1|30236.1|30348.1|30236.1|30338.2|30226.2|13
1652673670000|2022-05-16 04:01:10|30348.2|30236.2|30336.9|30224.9|30348.2|30236.2|30336.1|30224.1|19
1652673680000|2022-05-16 04:01:20|30335.4|30223.4|30329.8|30217.8|30336.1|30224.1|30328.1|30216.1|25
1652673690000|2022-05-16 04:01:30|30331|30219|30328.6|30216.6|30333.5|30221.5|30327.8|30215.8|23
1652673700000|2022-05-16 04:01:40|30328.7|30216.7|30325.6|30213.6|30328.7|30216.7|30323.9|30211.9|27
1652673710000|2022-05-16 04:01:50|30324.5|30212.5|30315.6|30203.6|30325.2|30213.2|30314.9|30202.9|30
1652673720000|2022-05-16 04:02:00|30315.4|30203.4|30312.1|30200.1|30315.5|30203.5|30308.5|30196.5|28
1652673730000|2022-05-16 04:02:10|30310.3|30198.3|30307.7|30195.7|30317.4|30205.4|30306.3|30194.3|32
1652673740000|2022-05-16 04:02:20|30308.1|30196.1|30299.9|30187.9|30309|30197|30299.9|30187.9|27
1652673750000|2022-05-16 04:02:30|30306.1|30194.1|30301.3|30189.3|30306.1|30194.1|30297.5|30185.5|17
1652673760000|2022-05-16 04:02:40|30300.2|30188.2|30313.6|30201.6|30318.4|30206.4|30295.8|30183.8|32
1652673770000|2022-05-16 04:02:50|30317.9|30205.9|30316.2|30204.2|30318.1|30206.1|30313.9|30201.9|24
1652673780000|2022-05-16 04:03:00|30317.9|30205.9|30312.5|30200.5|30319.4|30207.4|30312.5|30200.5|17
1652673790000|2022-05-16 04:03:10|30312.2|30200.2|30308.9|30196.9|30312.2|30200.2|30308.3|30196.3|18
1652673800000|2022-05-16 04:03:20|30308.1|30196.1|30307.8|30195.8|30309|30197|30307.4|30195.4|9
1652673810000|2022-05-16 04:03:30|30307.7|30195.7|30305.8|30193.8|30309|30197|30305.2|30193.2|16
1652673820000|2022-05-16 04:03:40|30305.2|30193.2|30310.5|30198.5|30310.9|30198.9|30305.2|30193.2|23
1652673830000|2022-05-16 04:03:50|30310.3|30198.3|30309.8|30197.8|30311.8|30199.8|30307.9|30195.9|26
1652673840000|2022-05-16 04:04:00|30312.8|30200.8|30321.9|30209.9|30323.1|30211.1|30312.8|30200.8|27
1652673850000|2022-05-16 04:04:10|30322|30210|30317.4|30205.4|30322|30210|30316.7|30204.7|26
1652673860000|2022-05-16 04:04:20|30316.7|30204.7|30315.8|30203.8|30317.7|30205.7|30315.4|30203.4|27
1652673870000|2022-05-16 04:04:30|30316.6|30204.6|30315.6|30203.6|30316.6|30204.6|30314.7|30202.7|19
1652673880000|2022-05-16 04:04:40|30315.1|30203.1|30320.1|30208.1|30320.1|30208.1|30313.8|30201.8|30
1652673890000|2022-05-16 04:04:50|30321|30209|30317.1|30205.1|30321|30209|30317.1|30205.1|24
1652673900000|2022-05-16 04:05:00|30317|30205|30320.2|30208.2|30321|30209|30316.6|30204.6|31
1652673910000|2022-05-16 04:05:10|30320.7|30208.7|30319.4|30207.4|30323.6|30211.6|30318.4|30206.4|25
1652673920000|2022-05-16 04:05:20|30318.4|30206.4|30323.6|30211.6|30323.6|30211.6|30318.4|30206.4|21
1652673930000|2022-05-16 04:05:30|30321.5|30209.5|30323.6|30211.6|30323.6|30211.6|30321.5|30209.5|6
1652673940000|2022-05-16 04:05:40|30330.9|30218.9|30330.9|30218.9|30330.9|30218.9|30330.9|30218.9|1
1652673960000|2022-05-16 04:06:00|30330.1|30218.1|30323.3|30211.3|30330.1|30218.1|30323.2|30211.2|11
1652673970000|2022-05-16 04:06:10|30321.8|30209.8|30319.4|30207.4|30321.8|30209.8|30316.8|30204.8|7
1652673980000|2022-05-16 04:06:20|30315.4|30203.4|30319.4|30207.4|30319.4|30207.4|30312.5|30200.5|7
1652673990000|2022-05-16 04:06:30|30315.9|30203.9|30312.5|30200.5|30319.4|30207.4|30308.2|30196.2|10
1652674000000|2022-05-16 04:06:40|30319.4|30207.4|30312.9|30200.9|30319.4|30207.4|30312|30200|12
1652674010000|2022-05-16 04:06:50|30313.1|30201.1|30306.1|30194.1|30319.4|30207.4|30297.5|30185.5|20
1652674020000|2022-05-16 04:07:00|30297.3|30185.3|30301.9|30189.9|30306.1|30194.1|30297.3|30185.3|10
1652674030000|2022-05-16 04:07:10|30299.2|30187.2|30290.5|30178.5|30306.1|30194.1|30290.5|30178.5|21
1652674040000|2022-05-16 04:07:20|30290.6|30178.6|30291.1|30179.1|30291.1|30179.1|30290.5|30178.5|18
1652674050000|2022-05-16 04:07:30|30279.3|30167.3|30287.1|30175.1|30291.1|30179.1|30279.2|30167.2|9
1652674060000|2022-05-16 04:07:40|30291.1|30179.1|30287.3|30175.3|30291.1|30179.1|30286.3|30174.3|11
1652674070000|2022-05-16 04:07:50|30284|30172|30279.6|30167.6|30287.3|30175.3|30279.6|30167.6|11
1652674080000|2022-05-16 04:08:00|30279.8|30167.8|30279|30167|30281.1|30169.1|30278|30166|16
1652674090000|2022-05-16 04:08:10|30279.1|30167.1|30274.9|30162.9|30279.1|30167.1|30272.9|30160.9|14
1652674100000|2022-05-16 04:08:20|30271.1|30159.1|30272.1|30160.1|30274.9|30162.9|30252.6|30140.6|21
1652674110000|2022-05-16 04:08:30|30266.8|30154.8|30272.1|30160.1|30272.1|30160.1|30266.8|30154.8|2
1652674120000|2022-05-16 04:08:40|30269.2|30157.2|30257.1|30145.1|30272.1|30160.1|30252.5|30140.5|13
1652674130000|2022-05-16 04:08:50|30253.1|30141.1|30247.9|30135.9|30253.1|30141.1|30242.8|30130.8|20
1652674140000|2022-05-16 04:09:00|30242.8|30130.8|30247.6|30135.6|30253.1|30141.1|30242.8|30130.8|24
1652674150000|2022-05-16 04:09:10|30247.4|30135.4|30246.4|30134.4|30247.4|30135.4|30245.9|30133.9|5
1652674160000|2022-05-16 04:09:20|30246.7|30134.7|30248|30136|30248|30136|30246.7|30134.7|4
1652674170000|2022-05-16 04:09:30|30248.9|30136.9|30261.7|30149.7|30267.3|30155.3|30248.9|30136.9|19
1652674180000|2022-05-16 04:09:40|30269.8|30157.8|30254.9|30142.9|30269.8|30157.8|30254.9|30142.9|21
1652674190000|2022-05-16 04:09:50|30255|30143|30251.1|30139.1|30255.3|30143.3|30249.3|30137.3|20
1652674200000|2022-05-16 04:10:00|30250.5|30138.5|30255.7|30143.7|30266.4|30154.4|30246.6|30134.6|23
1652674210000|2022-05-16 04:10:10|30256.6|30144.6|30263.6|30151.6|30263.6|30151.6|30255.7|30143.7|21
1652674220000|2022-05-16 04:10:20|30264.3|30152.3|30278.3|30166.3|30279|30167|30264.3|30152.3|21
1652674230000|2022-05-16 04:10:30|30278.9|30166.9|30294.2|30182.2|30294.2|30182.2|30278.9|30166.9|10
1652674240000|2022-05-16 04:10:40|30294.4|30182.4|30290.1|30178.1|30302.4|30190.4|30281.2|30169.2|21
1652674250000|2022-05-16 04:10:50|30290.2|30178.2|30282.5|30170.5|30290.2|30178.2|30281.2|30169.2|23
1652674260000|2022-05-16 04:11:00|30281.9|30169.9|30277.2|30165.2|30282.2|30170.2|30277.2|30165.2|26
1652674270000|2022-05-16 04:11:10|30277.5|30165.5|30286.3|30174.3|30286.7|30174.7|30277.5|30165.5|22
1652674280000|2022-05-16 04:11:20|30286.6|30174.6|30289.2|30177.2|30293.2|30181.2|30281.2|30169.2|25
1652674290000|2022-05-16 04:11:30|30287.4|30175.4|30288.7|30176.7|30292.3|30180.3|30287.4|30175.4|14
1652674300000|2022-05-16 04:11:40|30287.4|30175.4|30287.4|30175.4|30287.4|30175.4|30287.4|30175.4|1
1652674310000|2022-05-16 04:11:50|30288.7|30176.7|30288.7|30176.7|30288.7|30176.7|30287.4|30175.4|3
1652674320000|2022-05-16 04:12:00|30290.8|30178.8|30290|30178|30291.1|30179.1|30284.6|30172.6|18
1652674330000|2022-05-16 04:12:10|30289.5|30177.5|30293.1|30181.1|30293.1|30181.1|30281.2|30169.2|20
1652674340000|2022-05-16 04:12:20|30293|30181|30303.9|30191.9|30308|30196|30292.9|30180.9|30
1652674350000|2022-05-16 04:12:30|30305.8|30193.8|30295.1|30183.1|30306.1|30194.1|30293.4|30181.4|27
1652674360000|2022-05-16 04:12:40|30294.9|30182.9|30291.5|30179.5|30295.3|30183.3|30291|30179|17
1652674370000|2022-05-16 04:12:50|30293.5|30181.5|30293.3|30181.3|30293.8|30181.8|30288.6|30176.6|25
1652674380000|2022-05-16 04:13:00|30292.1|30180.1|30293.6|30181.6|30296.3|30184.3|30292.1|30180.1|24
1652674390000|2022-05-16 04:13:10|30293.3|30181.3|30292.3|30180.3|30293.3|30181.3|30288.3|30176.3|19
1652674400000|2022-05-16 04:13:20|30292.2|30180.2|30289.5|30177.5|30293.6|30181.6|30288.6|30176.6|20
1652674410000|2022-05-16 04:13:30|30288.6|30176.6|30290|30178|30290|30178|30288.6|30176.6|6
1652674420000|2022-05-16 04:13:40|30285.6|30173.6|30284.7|30172.7|30285.6|30173.6|30284.7|30172.7|5
1652674440000|2022-05-16 04:14:00|30281.2|30169.2|30291.9|30179.9|30291.9|30179.9|30281.2|30169.2|9
1652674450000|2022-05-16 04:14:10|30290.3|30178.3|30307.2|30195.2|30307.2|30195.2|30289.7|30177.7|26
1652674460000|2022-05-16 04:14:20|30305.6|30193.6|30297.1|30185.1|30305.6|30193.6|30290.8|30178.8|25
1652674470000|2022-05-16 04:14:30|30296.1|30184.1|30296.9|30184.9|30302.8|30190.8|30293.8|30181.8|30
1652674480000|2022-05-16 04:14:40|30295.2|30183.2|30299.3|30187.3|30300.9|30188.9|30293.9|30181.9|33
1652674490000|2022-05-16 04:14:50|30299.8|30187.8|30304.1|30192.1|30308.6|30196.6|30299.3|30187.3|32
1652674500000|2022-05-16 04:15:00|30305.1|30193.1|30295.6|30183.6|30308.8|30196.8|30288.6|30176.6|28
1652674510000|2022-05-16 04:15:10|30296.6|30184.6|30300.1|30188.1|30301.8|30189.8|30296.6|30184.6|30
1652674520000|2022-05-16 04:15:20|30300.2|30188.2|30301.6|30189.6|30301.6|30189.6|30300.1|30188.1|19
1652674530000|2022-05-16 04:15:30|30300|30188|30300.6|30188.6|30301.1|30189.1|30299.8|30187.8|17
1652674540000|2022-05-16 04:15:40|30301|30189|30301.1|30189.1|30301.2|30189.2|30300.9|30188.9|8
1652674550000|2022-05-16 04:15:50|30301|30189|30298.3|30186.3|30301.1|30189.1|30298.3|30186.3|10
1652674560000|2022-05-16 04:16:00|30299.7|30187.7|30300.3|30188.3|30300.3|30188.3|30299.1|30187.1|5
1652674570000|2022-05-16 04:16:10|30294.5|30182.5|30288.1|30176.1|30294.5|30182.5|30287.4|30175.4|14
1652674580000|2022-05-16 04:16:20|30288|30176|30304.5|30192.5|30304.9|30192.9|30287.9|30175.9|32
1652674590000|2022-05-16 04:16:30|30306|30194|30310.7|30198.7|30312.9|30200.9|30304.2|30192.2|19
1652674600000|2022-05-16 04:16:40|30310.4|30198.4|30311.8|30199.8|30313.6|30201.6|30309.9|30197.9|24
1652674610000|2022-05-16 04:16:50|30312.7|30200.7|30318.6|30206.6|30318.6|30206.6|30310.9|30198.9|17
1652674620000|2022-05-16 04:17:00|30319|30207|30318.3|30206.3|30319|30207|30317.6|30205.6|7
1652674630000|2022-05-16 04:17:10|30319|30207|30319|30207|30319|30207|30319|30207|1
1652674640000|2022-05-16 04:17:20|30320.7|30208.7|30319.4|30207.4|30320.7|30208.7|30316.8|30204.8|16
1652674650000|2022-05-16 04:17:30|30319.8|30207.8|30319.8|30207.8|30319.8|30207.8|30318|30206|14
1652674660000|2022-05-16 04:17:40|30319|30207|30320.6|30208.6|30322.9|30210.9|30319|30207|26
1652674670000|2022-05-16 04:17:50|30321.6|30209.6|30328|30216|30328|30216|30319|30207|25
1652674680000|2022-05-16 04:18:00|30326.4|30214.4|30328.7|30216.7|30329.1|30217.1|30323.3|30211.3|34
1652674690000|2022-05-16 04:18:10|30328.6|30216.6|30327.3|30215.3|30330|30218|30326.6|30214.6|23
1652674700000|2022-05-16 04:18:20|30327.2|30215.2|30333.3|30221.3|30334.4|30222.4|30326.9|30214.9|26
1652674710000|2022-05-16 04:18:30|30333.8|30221.8|30330|30218|30333.8|30221.8|30329.4|30217.4|25
1652674720000|2022-05-16 04:18:40|30329.9|30217.9|30338.3|30226.3|30343|30231|30329.9|30217.9|35
1652674730000|2022-05-16 04:18:50|30340|30228|30344.9|30232.9|30347.2|30235.2|30340|30228|23
1652674740000|2022-05-16 04:19:00|30345.9|30233.9|30341.9|30229.9|30351.1|30239.1|30341.9|30229.9|25
1652674750000|2022-05-16 04:19:10|30345.6|30233.6|30344.4|30232.4|30345.6|30233.6|30343.4|30231.4|16
1652674760000|2022-05-16 04:19:20|30346.9|30234.9|30347.3|30235.3|30348.8|30236.8|30345.6|30233.6|31
1652674770000|2022-05-16 04:19:30|30346.6|30234.6|30353.7|30241.7|30353.7|30241.7|30346.5|30234.5|24
1652674780000|2022-05-16 04:19:40|30353.8|30241.8|30356.5|30244.5|30359.7|30247.7|30352.9|30240.9|25
1652674790000|2022-05-16 04:19:50|30356.6|30244.6|30375.3|30263.3|30375.3|30263.3|30355.9|30243.9|27
1652674800000|2022-05-16 04:20:00|30373.6|30261.6|30381.7|30269.7|30384|30272|30373.6|30261.6|30
1652674810000|2022-05-16 04:20:10|30383.6|30271.6|30392.1|30280.1|30401.5|30289.5|30383.4|30271.4|35
1652674820000|2022-05-16 04:20:20|30392.5|30280.5|30402|30290|30406|30294|30390.8|30278.8|36
1652674830000|2022-05-16 04:20:30|30402.1|30290.1|30397.6|30285.6|30409.5|30297.5|30396|30284|38
1652674840000|2022-05-16 04:20:40|30397.5|30285.5|30399.3|30287.3|30413.2|30301.2|30397.5|30285.5|27
1652674850000|2022-05-16 04:20:50|30399.5|30287.5|30406.4|30294.4|30407.8|30295.8|30399.5|30287.5|24
1652674860000|2022-05-16 04:21:00|30406.1|30294.1|30403|30291|30412.5|30300.5|30403|30291|28
1652674870000|2022-05-16 04:21:10|30400.8|30288.8|30417.3|30305.3|30418.5|30306.5|30400.8|30288.8|19
1652674880000|2022-05-16 04:21:20|30421.4|30309.4|30443.5|30331.5|30443.6|30331.6|30419.4|30307.4|26
1652674890000|2022-05-16 04:21:30|30443|30331|30417.6|30305.6|30443|30331|30417.6|30305.6|36
1652674900000|2022-05-16 04:21:40|30417|30305|30403.8|30291.8|30419.6|30307.6|30403.8|30291.8|20
1652674910000|2022-05-16 04:21:50|30404.3|30292.3|30406.5|30294.5|30406.5|30294.5|30404.3|30292.3|4
1652674920000|2022-05-16 04:22:00|30415|30303|30421.3|30309.3|30423.2|30311.2|30413.2|30301.2|18
1652674930000|2022-05-16 04:22:10|30421.1|30309.1|30421.5|30309.5|30423.3|30311.3|30416.1|30304.1|32
1652674940000|2022-05-16 04:22:20|30422.1|30310.1|30432|30320|30433.1|30321.1|30422.1|30310.1|28
1652674950000|2022-05-16 04:22:30|30430.6|30318.6|30423.2|30311.2|30431.4|30319.4|30418.8|30306.8|30
1652674960000|2022-05-16 04:22:40|30423.5|30311.5|30424.4|30312.4|30425.8|30313.8|30422.5|30310.5|32
1652674970000|2022-05-16 04:22:50|30424.8|30312.8|30425.1|30313.1|30425.6|30313.6|30421.3|30309.3|30
1652674980000|2022-05-16 04:23:00|30426|30314|30422.8|30310.8|30426.1|30314.1|30422.8|30310.8|14
1652674990000|2022-05-16 04:23:10|30420|30308|30422.1|30310.1|30422.1|30310.1|30420|30308|8
1652675000000|2022-05-16 04:23:20|30420|30308|30407.3|30295.3|30422.1|30310.1|30407.3|30295.3|18
1652675010000|2022-05-16 04:23:30|30410.1|30298.1|30414.6|30302.6|30414.9|30302.9|30407.1|30295.1|8
1652675020000|2022-05-16 04:23:40|30416.1|30304.1|30419.7|30307.7|30431.2|30319.2|30416.1|30304.1|25
1652675030000|2022-05-16 04:23:50|30420.3|30308.3|30420.4|30308.4|30422.5|30310.5|30415.2|30303.2|30
1652675040000|2022-05-16 04:24:00|30420.9|30308.9|30423|30311|30423|30311|30418.6|30306.6|22
1652675050000|2022-05-16 04:24:10|30422.2|30310.2|30418.5|30306.5|30433.2|30321.2|30418.5|30306.5|28
1652675060000|2022-05-16 04:24:20|30419.8|30307.8|30420.1|30308.1|30420.5|30308.5|30418.9|30306.9|7
1652675070000|2022-05-16 04:24:30|30413.8|30301.8|30420.9|30308.9|30420.9|30308.9|30411.9|30299.9|7
1652675080000|2022-05-16 04:24:40|30409.3|30297.3|30412.9|30300.9|30412.9|30300.9|30409.3|30297.3|2
1652675090000|2022-05-16 04:24:50|30394.3|30282.3|30397.2|30285.2|30403.9|30291.9|30394.3|30282.3|5
1652675100000|2022-05-16 04:25:00|30399.4|30287.4|30422.4|30310.4|30425.2|30313.2|30399.4|30287.4|33
1652675110000|2022-05-16 04:25:10|30422|30310|30412.9|30300.9|30425|30313|30408.5|30296.5|18
1652675120000|2022-05-16 04:25:20|30412.3|30300.3|30418.7|30306.7|30423.4|30311.4|30412.3|30300.3|34
1652675130000|2022-05-16 04:25:30|30417.5|30305.5|30423.9|30311.9|30423.9|30311.9|30417.4|30305.4|22
1652675140000|2022-05-16 04:25:40|30424.6|30312.6|30425.9|30313.9|30427.4|30315.4|30420.2|30308.2|20
1652675150000|2022-05-16 04:25:50|30426.7|30314.7|30429.8|30317.8|30429.8|30317.8|30423.9|30311.9|24
1652675160000|2022-05-16 04:26:00|30429.9|30317.9|30417.5|30305.5|30430.8|30318.8|30417.5|30305.5|23
1652675170000|2022-05-16 04:26:10|30417.6|30305.6|30415.4|30303.4|30417.6|30305.6|30415.4|30303.4|6
1652675180000|2022-05-16 04:26:20|30403.2|30291.2|30401|30289|30415.4|30303.4|30401|30289|3
1652675190000|2022-05-16 04:26:30|30402.5|30290.5|30398.9|30286.9|30402.5|30290.5|30398.9|30286.9|14
1652675200000|2022-05-16 04:26:40|30399.7|30287.7|30398.9|30286.9|30400.1|30288.1|30398.9|30286.9|10
1652675210000|2022-05-16 04:26:50|30395|30283|30393.4|30281.4|30398.9|30286.9|30388.2|30276.2|24
1652675220000|2022-05-16 04:27:00|30393.2|30281.2|30389.4|30277.4|30393.4|30281.4|30388.2|30276.2|24
1652675230000|2022-05-16 04:27:10|30388.8|30276.8|30387.8|30275.8|30390.8|30278.8|30387.1|30275.1|20
1652675240000|2022-05-16 04:27:20|30391|30279|30379.4|30267.4|30391|30279|30379.4|30267.4|20
1652675250000|2022-05-16 04:27:30|30388.6|30276.6|30389.4|30277.4|30389.4|30277.4|30378.9|30266.9|16
1652675260000|2022-05-16 04:27:40|30389.1|30277.1|30388.6|30276.6|30389.1|30277.1|30382.6|30270.6|9
1652675270000|2022-05-16 04:27:50|30385.4|30273.4|30388.1|30276.1|30388.6|30276.6|30385.4|30273.4|17
1652675280000|2022-05-16 04:28:00|30388.6|30276.6|30403.9|30291.9|30403.9|30291.9|30387.5|30275.5|23
1652675290000|2022-05-16 04:28:10|30403.2|30291.2|30388.6|30276.6|30403.4|30291.4|30388.6|30276.6|30
1652675300000|2022-05-16 04:28:20|30389.5|30277.5|30385.4|30273.4|30389.5|30277.5|30385.2|30273.2|15
1652675310000|2022-05-16 04:28:30|30385.3|30273.3|30385.4|30273.4|30385.4|30273.4|30384.8|30272.8|6
1652675320000|2022-05-16 04:28:40|30381.4|30269.4|30378.7|30266.7|30385.4|30273.4|30378|30266|15
1652675330000|2022-05-16 04:28:50|30375|30263|30378.1|30266.1|30379|30267|30374|30262|20
1652675340000|2022-05-16 04:29:00|30378.8|30266.8|30381|30269|30382.4|30270.4|30378.1|30266.1|24
1652675350000|2022-05-16 04:29:10|30381.1|30269.1|30379.4|30267.4|30381.1|30269.1|30378.4|30266.4|10
1652675360000|2022-05-16 04:29:20|30372|30260|30373|30261|30373.6|30261.6|30369.1|30257.1|8
1652675370000|2022-05-16 04:29:30|30373.9|30261.9|30378.8|30266.8|30383.5|30271.5|30373.3|30261.3|30
1652675380000|2022-05-16 04:29:40|30379.2|30267.2|30369.5|30257.5|30379.4|30267.4|30369.5|30257.5|12
1652675390000|2022-05-16 04:29:50|30371.1|30259.1|30381.6|30269.6|30383.8|30271.8|30371.1|30259.1|16
1652675400000|2022-05-16 04:30:00|30380.3|30268.3|30385.3|30273.3|30386.6|30274.6|30380.3|30268.3|20
1652675410000|2022-05-16 04:30:10|30386.3|30274.3|30403.1|30291.1|30403.1|30291.1|30385.1|30273.1|28
1652675420000|2022-05-16 04:30:20|30404|30292|30394.4|30282.4|30405.9|30293.9|30392.6|30280.6|18
1652675430000|2022-05-16 04:30:30|30394.8|30282.8|30394|30282|30397.9|30285.9|30391.4|30279.4|28
1652675440000|2022-05-16 04:30:40|30393.1|30281.1|30393.3|30281.3|30395.4|30283.4|30389.6|30277.6|30
1652675450000|2022-05-16 04:30:50|30393.4|30281.4|30403.1|30291.1|30403.1|30291.1|30391.4|30279.4|29
1652675460000|2022-05-16 04:31:00|30403.8|30291.8|30394.1|30282.1|30403.8|30291.8|30391|30279|28
1652675470000|2022-05-16 04:31:10|30390.9|30278.9|30386.1|30274.1|30397.4|30285.4|30385.9|30273.9|13
1652675480000|2022-05-16 04:31:20|30385.2|30273.2|30390.4|30278.4|30396.4|30284.4|30379|30267|11
1652675490000|2022-05-16 04:31:30|30381.7|30269.7|30379.4|30267.4|30390.4|30278.4|30366|30254|12
1652675500000|2022-05-16 04:31:40|30369|30257|30357.1|30245.1|30371.4|30259.4|30356.8|30244.8|7
1652675510000|2022-05-16 04:31:50|30362.7|30250.7|30361|30249|30362.7|30250.7|30350.6|30238.6|3
1652675520000|2022-05-16 04:32:00|30352.4|30240.4|30342.3|30230.3|30358.6|30246.6|30338.8|30226.8|21
1652675530000|2022-05-16 04:32:10|30356.1|30244.1|30351.2|30239.2|30356.1|30244.1|30350.8|30238.8|8
1652675540000|2022-05-16 04:32:20|30351.4|30239.4|30356.1|30244.1|30356.1|30244.1|30351.4|30239.4|7
1652675550000|2022-05-16 04:32:30|30346.2|30234.2|30328.2|30216.2|30346.2|30234.2|30323.6|30211.6|8
1652675560000|2022-05-16 04:32:40|30326.4|30214.4|30328.2|30216.2|30328.2|30216.2|30323.6|30211.6|17
1652675570000|2022-05-16 04:32:50|30326.4|30214.4|30326.6|30214.6|30328.2|30216.2|30318.5|30206.5|23
1652675580000|2022-05-16 04:33:00|30325.8|30213.8|30325.7|30213.7|30326.6|30214.6|30323.5|30211.5|15
1652675590000|2022-05-16 04:33:10|30325.6|30213.6|30317.9|30205.9|30325.6|30213.6|30317.9|30205.9|18
1652675600000|2022-05-16 04:33:20|30318|30206|30287.7|30175.7|30318.5|30206.5|30287|30175|27
1652675610000|2022-05-16 04:33:30|30290|30178|30281.4|30169.4|30292.9|30180.9|30266.8|30154.8|33
1652675620000|2022-05-16 04:33:40|30278.5|30166.5|30281.2|30169.2|30281.4|30169.4|30270.4|30158.4|18
1652675630000|2022-05-16 04:33:50|30270.6|30158.6|30221.5|30109.5|30281.2|30169.2|30220.5|30108.5|22
1652675640000|2022-05-16 04:34:00|30211.6|30099.6|30198|30086|30211.6|30099.6|30170|30058|38
1652675650000|2022-05-16 04:34:10|30198.7|30086.7|30189.6|30077.6|30219.9|30107.9|30188.6|30076.6|33
1652675660000|2022-05-16 04:34:20|30189.1|30077.1|30204|30092|30204|30092|30189.1|30077.1|30
1652675670000|2022-05-16 04:34:30|30205.6|30093.6|30220|30108|30224.6|30112.6|30204.4|30092.4|34
1652675680000|2022-05-16 04:34:40|30221.3|30109.3|30228.4|30116.4|30231.6|30119.6|30221.3|30109.3|23
1652675690000|2022-05-16 04:34:50|30230.7|30118.7|30224.2|30112.2|30231|30119|30224.2|30112.2|15
1652675700000|2022-05-16 04:35:00|30223.3|30111.3|30235.4|30123.4|30235.4|30123.4|30221.3|30109.3|22
1652675710000|2022-05-16 04:35:10|30236.8|30124.8|30256|30144|30256|30144|30235.7|30123.7|7
1652675720000|2022-05-16 04:35:20|30256.9|30144.9|30277.1|30165.1|30277.1|30165.1|30256.9|30144.9|9
1652675730000|2022-05-16 04:35:30|30278.2|30166.2|30277.2|30165.2|30279.4|30167.4|30275.8|30163.8|5
1652675740000|2022-05-16 04:35:40|30279.2|30167.2|30262.8|30150.8|30281|30169|30262.8|30150.8|34
1652675750000|2022-05-16 04:35:50|30266.5|30154.5|30277.5|30165.5|30284.4|30172.4|30266.5|30154.5|36
1652675760000|2022-05-16 04:36:00|30278.2|30166.2|30256.9|30144.9|30278.2|30166.2|30256.9|30144.9|29
1652675770000|2022-05-16 04:36:10|30261.2|30149.2|30251.7|30139.7|30261.2|30149.2|30246.4|30134.4|12
1652675780000|2022-05-16 04:36:20|30252.2|30140.2|30277.4|30165.4|30277.4|30165.4|30251|30139|16
1652675790000|2022-05-16 04:36:30|30277.5|30165.5|30264.3|30152.3|30278.9|30166.9|30264.3|30152.3|25
1652675800000|2022-05-16 04:36:40|30262.8|30150.8|30271.5|30159.5|30274.6|30162.6|30258.3|30146.3|22
1652675810000|2022-05-16 04:36:50|30273.8|30161.8|30285|30173|30285|30173|30273.8|30161.8|14
1652675820000|2022-05-16 04:37:00|30285.2|30173.2|30270.7|30158.7|30287.6|30175.6|30270.7|30158.7|23
1652675830000|2022-05-16 04:37:10|30268|30156|30273.2|30161.2|30278.7|30166.7|30266.5|30154.5|21
1652675840000|2022-05-16 04:37:20|30274.1|30162.1|30283|30171|30283|30171|30271.8|30159.8|37
1652675850000|2022-05-16 04:37:30|30284.5|30172.5|30296.5|30184.5|30296.5|30184.5|30284.5|30172.5|15
1652675860000|2022-05-16 04:37:40|30296.6|30184.6|30296.3|30184.3|30296.6|30184.6|30295.2|30183.2|7
1652675870000|2022-05-16 04:37:50|30296.2|30184.2|30283.8|30171.8|30297.3|30185.3|30282.1|30170.1|20
1652675880000|2022-05-16 04:38:00|30283.9|30171.9|30283.7|30171.7|30283.9|30171.9|30283.1|30171.1|15
1652675890000|2022-05-16 04:38:10|30283.6|30171.6|30282|30170|30283.8|30171.8|30280.4|30168.4|22
1652675900000|2022-05-16 04:38:20|30282.1|30170.1|30294.8|30182.8|30294.8|30182.8|30282.1|30170.1|21
1652675910000|2022-05-16 04:38:30|30294.9|30182.9|30298.5|30186.5|30298.5|30186.5|30288.1|30176.1|17
1652675920000|2022-05-16 04:38:40|30298.8|30186.8|30298.5|30186.5|30298.8|30186.8|30295.3|30183.3|21
1652675930000|2022-05-16 04:38:50|30297.4|30185.4|30297.7|30185.7|30298.7|30186.7|30297.3|30185.3|27
1652675940000|2022-05-16 04:39:00|30298.7|30186.7|30310.9|30198.9|30310.9|30198.9|30294.4|30182.4|28
1652675950000|2022-05-16 04:39:10|30309.4|30197.4|30302.3|30190.3|30309.6|30197.6|30302.3|30190.3|20
1652675960000|2022-05-16 04:39:20|30301.9|30189.9|30299.6|30187.6|30303.1|30191.1|30289.1|30177.1|34
1652675970000|2022-05-16 04:39:30|30302.6|30190.6|30300.7|30188.7|30303.7|30191.7|30293|30181|24
1652675980000|2022-05-16 04:39:40|30299.3|30187.3|30304.1|30192.1|30309.1|30197.1|30299.3|30187.3|27
1652675990000|2022-05-16 04:39:50|30304.7|30192.7|30308.7|30196.7|30313.2|30201.2|30303.6|30191.6|32
1652676000000|2022-05-16 04:40:00|30308.9|30196.9|30312|30200|30316.9|30204.9|30306.7|30194.7|24
1652676010000|2022-05-16 04:40:10|30315.4|30203.4|30312.7|30200.7|30318.1|30206.1|30308.6|30196.6|21
1652676020000|2022-05-16 04:40:20|30312.8|30200.8|30312.2|30200.2|30314.7|30202.7|30311.9|30199.9|22
1652676030000|2022-05-16 04:40:30|30313.1|30201.1|30309.8|30197.8|30313.1|30201.1|30307.5|30195.5|24
1652676040000|2022-05-16 04:40:40|30309.5|30197.5|30308.8|30196.8|30309.8|30197.8|30306|30194|28
1652676050000|2022-05-16 04:40:50|30308.4|30196.4|30315.5|30203.5|30317.8|30205.8|30307.6|30195.6|32
1652676060000|2022-05-16 04:41:00|30317.9|30205.9|30312.2|30200.2|30319.2|30207.2|30312|30200|32
1652676070000|2022-05-16 04:41:10|30311.7|30199.7|30316.5|30204.5|30316.7|30204.7|30311.7|30199.7|15
1652676080000|2022-05-16 04:41:20|30313.1|30201.1|30316.4|30204.4|30316.4|30204.4|30310.8|30198.8|22
1652676090000|2022-05-16 04:41:30|30317|30205|30317.4|30205.4|30319.5|30207.5|30315|30203|11
1652676100000|2022-05-16 04:41:40|30321.3|30209.3|30331.5|30219.5|30331.5|30219.5|30314.4|30202.4|18
1652676110000|2022-05-16 04:41:50|30331.6|30219.6|30344.7|30232.7|30344.7|30232.7|30331.6|30219.6|17
1652676120000|2022-05-16 04:42:00|30343.7|30231.7|30340.3|30228.3|30343.7|30231.7|30340.3|30228.3|6
1652676130000|2022-05-16 04:42:10|30338.4|30226.4|30340.3|30228.3|30344.4|30232.4|30338.4|30226.4|9
1652676140000|2022-05-16 04:42:20|30343.6|30231.6|30343.6|30231.6|30343.6|30231.6|30342|30230|5
1652676150000|2022-05-16 04:42:30|30349.6|30237.6|30383.3|30271.3|30397.4|30285.4|30343.6|30231.6|20
1652676160000|2022-05-16 04:42:40|30384.1|30272.1|30401.1|30289.1|30405.2|30293.2|30382.9|30270.9|35
1652676170000|2022-05-16 04:42:50|30405|30293|30428|30316|30430.9|30318.9|30405|30293|28
1652676180000|2022-05-16 04:43:00|30426.9|30314.9|30422.1|30310.1|30428|30316|30420.9|30308.9|30
1652676190000|2022-05-16 04:43:10|30420.3|30308.3|30404.4|30292.4|30420.3|30308.3|30401.6|30289.6|31
1652676200000|2022-05-16 04:43:20|30405|30293|30413.3|30301.3|30413.3|30301.3|30403|30291|26
1652676210000|2022-05-16 04:43:30|30413.2|30301.2|30425.3|30313.3|30425.6|30313.6|30405.7|30293.7|23
1652676220000|2022-05-16 04:43:40|30425.4|30313.4|30414|30302|30425.4|30313.4|30413.6|30301.6|25
1652676230000|2022-05-16 04:43:50|30413.7|30301.7|30420.1|30308.1|30420.2|30308.2|30408.9|30296.9|34
1652676240000|2022-05-16 04:44:00|30421.4|30309.4|30408.8|30296.8|30421.4|30309.4|30408.8|30296.8|31
1652676250000|2022-05-16 04:44:10|30409.9|30297.9|30411|30299|30412.8|30300.8|30407.5|30295.5|31
1652676260000|2022-05-16 04:44:20|30410|30298|30400.8|30288.8|30410.8|30298.8|30400.8|30288.8|26
1652676270000|2022-05-16 04:44:30|30399.5|30287.5|30407.6|30295.6|30407.7|30295.7|30399.4|30287.4|31
1652676280000|2022-05-16 04:44:40|30407.8|30295.8|30410.3|30298.3|30414.9|30302.9|30407.8|30295.8|25
1652676290000|2022-05-16 04:44:50|30409.6|30297.6|30416.5|30304.5|30416.5|30304.5|30401.8|30289.8|32
1652676300000|2022-05-16 04:45:00|30416.6|30304.6|30417.3|30305.3|30418.2|30306.2|30416.5|30304.5|26
1652676310000|2022-05-16 04:45:10|30415.4|30303.4|30414.5|30302.5|30417.4|30305.4|30413.2|30301.2|13
1652676320000|2022-05-16 04:45:20|30415.1|30303.1|30417.3|30305.3|30417.6|30305.6|30415.1|30303.1|23
1652676330000|2022-05-16 04:45:30|30417.4|30305.4|30412.5|30300.5|30417.8|30305.8|30412.5|30300.5|17
1652676340000|2022-05-16 04:45:40|30412.8|30300.8|30414.6|30302.6|30416.6|30304.6|30412.8|30300.8|20
1652676350000|2022-05-16 04:45:50|30414.5|30302.5|30407.3|30295.3|30414.6|30302.6|30398.7|30286.7|23
1652676360000|2022-05-16 04:46:00|30406.5|30294.5|30407.8|30295.8|30415.4|30303.4|30404.9|30292.9|32
1652676370000|2022-05-16 04:46:10|30405.5|30293.5|30405.2|30293.2|30407.8|30295.8|30402.7|30290.7|13
1652676380000|2022-05-16 04:46:20|30405.3|30293.3|30411.3|30299.3|30415.1|30303.1|30405.1|30293.1|24
1652676390000|2022-05-16 04:46:30|30409.7|30297.7|30408.5|30296.5|30409.7|30297.7|30404.2|30292.2|28
1652676400000|2022-05-16 04:46:40|30408.3|30296.3|30408.2|30296.2|30408.3|30296.3|30408.2|30296.2|2
1652676410000|2022-05-16 04:46:50|30408|30296|30407.8|30295.8|30408|30296|30393.8|30281.8|18
1652676420000|2022-05-16 04:47:00|30403.9|30291.9|30397.5|30285.5|30407.8|30295.8|30397.5|30285.5|16
1652676430000|2022-05-16 04:47:10|30396.9|30284.9|30396.9|30284.9|30402.3|30290.3|30396.6|30284.6|25
1652676440000|2022-05-16 04:47:20|30396.6|30284.6|30395.9|30283.9|30398.4|30286.4|30395.9|30283.9|21
1652676450000|2022-05-16 04:47:30|30398.5|30286.5|30389.9|30277.9|30398.5|30286.5|30376.8|30264.8|16
1652676460000|2022-05-16 04:47:40|30378.3|30266.3|30383.2|30271.2|30384.7|30272.7|30374.9|30262.9|15
1652676470000|2022-05-16 04:47:50|30382.3|30270.3|30386.4|30274.4|30387|30275|30382.3|30270.3|11
1652676480000|2022-05-16 04:48:00|30386.6|30274.6|30387.3|30275.3|30387.8|30275.8|30385.9|30273.9|22
1652676490000|2022-05-16 04:48:10|30386.3|30274.3|30387.9|30275.9|30388.7|30276.7|30386|30274|18
1652676500000|2022-05-16 04:48:20|30386.5|30274.5|30387.9|30275.9|30388.4|30276.4|30385.6|30273.6|16
1652676510000|2022-05-16 04:48:30|30387.2|30275.2|30389.3|30277.3|30390.6|30278.6|30387.2|30275.2|22
1652676520000|2022-05-16 04:48:40|30389.2|30277.2|30390.5|30278.5|30390.5|30278.5|30389.2|30277.2|15
1652676530000|2022-05-16 04:48:50|30390.7|30278.7|30396|30284|30400|30288|30390.2|30278.2|18
1652676540000|2022-05-16 04:49:00|30396.7|30284.7|30405|30293|30413.2|30301.2|30396.7|30284.7|21
1652676550000|2022-05-16 04:49:10|30405.7|30293.7|30400.8|30288.8|30406|30294|30400.8|30288.8|25
1652676570000|2022-05-16 04:49:30|30411.3|30299.3|30409.9|30297.9|30411.3|30299.3|30403.4|30291.4|10
1652676580000|2022-05-16 04:49:40|30411.7|30299.7|30420.9|30308.9|30421|30309|30409.9|30297.9|21
1652676590000|2022-05-16 04:49:50|30418.6|30306.6|30421.2|30309.2|30421.7|30309.7|30418.6|30306.6|22
1652676600000|2022-05-16 04:50:00|30418.6|30306.6|30427.9|30315.9|30432.6|30320.6|30418.6|30306.6|21
1652676610000|2022-05-16 04:50:10|30427.7|30315.7|30422.2|30310.2|30427.7|30315.7|30421.8|30309.8|18
1652676620000|2022-05-16 04:50:20|30421.3|30309.3|30418.8|30306.8|30421.3|30309.3|30418.8|30306.8|24
1652676630000|2022-05-16 04:50:30|30423.2|30311.2|30427.6|30315.6|30431.1|30319.1|30420.1|30308.1|17
1652676640000|2022-05-16 04:50:40|30431.2|30319.2|30440|30328|30440|30328|30427.6|30315.6|14
1652676650000|2022-05-16 04:50:50|30440.1|30328.1|30436.6|30324.6|30442.4|30330.4|30436.6|30324.6|10
1652676660000|2022-05-16 04:51:00|30442.9|30330.9|30440.8|30328.8|30442.9|30330.9|30440.8|30328.8|5
1652676670000|2022-05-16 04:51:10|30439.4|30327.4|30428.9|30316.9|30440.8|30328.8|30428.1|30316.1|21
1652676680000|2022-05-16 04:51:20|30428.8|30316.8|30429.2|30317.2|30429.8|30317.8|30427|30315|18
1652676690000|2022-05-16 04:51:30|30429.1|30317.1|30426.7|30314.7|30429.1|30317.1|30424.5|30312.5|10
1652676700000|2022-05-16 04:51:40|30422.3|30310.3|30424.6|30312.6|30424.6|30312.6|30417.5|30305.5|25
1652676710000|2022-05-16 04:51:50|30425.2|30313.2|30438.1|30326.1|30438.4|30326.4|30425.2|30313.2|23
1652676720000|2022-05-16 04:52:00|30437.3|30325.3|30435.1|30323.1|30438|30326|30435.1|30323.1|15
1652676730000|2022-05-16 04:52:10|30435.2|30323.2|30433.3|30321.3|30435.7|30323.7|30432.9|30320.9|16
1652676740000|2022-05-16 04:52:20|30432.6|30320.6|30425.3|30313.3|30433.4|30321.4|30425.3|30313.3|11
1652676750000|2022-05-16 04:52:30|30426|30314|30426|30314|30426|30314|30423.7|30311.7|11
1652676760000|2022-05-16 04:52:40|30427.4|30315.4|30427.4|30315.4|30427.5|30315.5|30418.9|30306.9|8
1652676770000|2022-05-16 04:52:50|30420.9|30308.9|30429.7|30317.7|30429.7|30317.7|30420.9|30308.9|9
1652676780000|2022-05-16 04:53:00|30428.9|30316.9|30432.7|30320.7|30434.8|30322.8|30428.6|30316.6|32
1652676790000|2022-05-16 04:53:10|30432.4|30320.4|30432.4|30320.4|30434.8|30322.8|30429.4|30317.4|27
1652676800000|2022-05-16 04:53:20|30431.2|30319.2|30448.5|30336.5|30449.3|30337.3|30429.4|30317.4|25
1652676810000|2022-05-16 04:53:30|30449.1|30337.1|30437.7|30325.7|30449.1|30337.1|30437.7|30325.7|20
1652676820000|2022-05-16 04:53:40|30438.6|30326.6|30437|30325|30439.1|30327.1|30431.8|30319.8|17
1652676830000|2022-05-16 04:53:50|30437.1|30325.1|30436.3|30324.3|30445.8|30333.8|30435.4|30323.4|26
1652676840000|2022-05-16 04:54:00|30438.4|30326.4|30436.3|30324.3|30440.7|30328.7|30436.3|30324.3|16
1652676850000|2022-05-16 04:54:10|30436.6|30324.6|30441.7|30329.7|30441.7|30329.7|30436.6|30324.6|23
1652676860000|2022-05-16 04:54:20|30441.8|30329.8|30437.3|30325.3|30442.8|30330.8|30437.3|30325.3|28
1652676870000|2022-05-16 04:54:30|30435.6|30323.6|30436.4|30324.4|30442.8|30330.8|30435.5|30323.5|29
1652676880000|2022-05-16 04:54:40|30434.7|30322.7|30438.4|30326.4|30438.5|30326.5|30432.5|30320.5|25
1652676890000|2022-05-16 04:54:50|30438|30326|30437.7|30325.7|30438|30326|30437.2|30325.2|25
1652676900000|2022-05-16 04:55:00|30437.8|30325.8|30434.3|30322.3|30439.9|30327.9|30434.3|30322.3|19
1652676910000|2022-05-16 04:55:10|30433.6|30321.6|30428.8|30316.8|30433.6|30321.6|30426|30314|29
1652676920000|2022-05-16 04:55:20|30429.2|30317.2|30429.7|30317.7|30429.8|30317.8|30426.4|30314.4|27
1652676930000|2022-05-16 04:55:30|30430.5|30318.5|30426.1|30314.1|30430.6|30318.6|30426|30314|22
1652676940000|2022-05-16 04:55:40|30426|30314|30426|30314|30426|30314|30423.4|30311.4|11
1652676950000|2022-05-16 04:55:50|30420.3|30308.3|30419.3|30307.3|30426|30314|30419.3|30307.3|4
1652676960000|2022-05-16 04:56:00|30426|30314|30402.2|30290.2|30426|30314|30402.2|30290.2|17
1652676970000|2022-05-16 04:56:10|30402.8|30290.8|30376.2|30264.2|30402.8|30290.8|30373.6|30261.6|22
1652676980000|2022-05-16 04:56:20|30372.8|30260.8|30368.3|30256.3|30374.2|30262.2|30368.3|30256.3|18
1652676990000|2022-05-16 04:56:30|30369|30257|30364.8|30252.8|30376|30264|30364.8|30252.8|23
1652677000000|2022-05-16 04:56:40|30367.1|30255.1|30359.7|30247.7|30368.3|30256.3|30358|30246|30
1652677010000|2022-05-16 04:56:50|30360.1|30248.1|30357.6|30245.6|30361.9|30249.9|30357.1|30245.1|29
1652677020000|2022-05-16 04:57:00|30357.1|30245.1|30369.1|30257.1|30372.3|30260.3|30357.1|30245.1|20
1652677030000|2022-05-16 04:57:10|30370.5|30258.5|30368.9|30256.9|30370.5|30258.5|30364.5|30252.5|14
1652677040000|2022-05-16 04:57:20|30366.8|30254.8|30368.1|30256.1|30368.5|30256.5|30366.1|30254.1|4
1652677050000|2022-05-16 04:57:30|30368.7|30256.7|30366.8|30254.8|30368.7|30256.7|30366.8|30254.8|5
1652677060000|2022-05-16 04:57:40|30365.8|30253.8|30369.9|30257.9|30372.2|30260.2|30365.8|30253.8|15
1652677070000|2022-05-16 04:57:50|30371.7|30259.7|30369.6|30257.6|30372.7|30260.7|30369.6|30257.6|9
1652677080000|2022-05-16 04:58:00|30370.1|30258.1|30385|30273|30385|30273|30370.1|30258.1|22
1652677090000|2022-05-16 04:58:10|30386.7|30274.7|30383.1|30271.1|30389.6|30277.6|30379.6|30267.6|28
1652677100000|2022-05-16 04:58:20|30380|30268|30384.6|30272.6|30385.1|30273.1|30379.6|30267.6|14
1652677110000|2022-05-16 04:58:30|30384.4|30272.4|30379.5|30267.5|30384.4|30272.4|30378.4|30266.4|24
1652677120000|2022-05-16 04:58:40|30378.9|30266.9|30379.8|30267.8|30380.5|30268.5|30378.9|30266.9|20
1652677130000|2022-05-16 04:58:50|30379.9|30267.9|30385|30273|30385.1|30273.1|30379.6|30267.6|22
1652677140000|2022-05-16 04:59:00|30384.9|30272.9|30389.1|30277.1|30389.5|30277.5|30384.5|30272.5|22
1652677150000|2022-05-16 04:59:10|30389.2|30277.2|30389.2|30277.2|30389.3|30277.3|30389.1|30277.1|18
1652677160000|2022-05-16 04:59:20|30389.3|30277.3|30391.5|30279.5|30395.4|30283.4|30389.1|30277.1|21
1652677170000|2022-05-16 04:59:30|30391.6|30279.6|30381.8|30269.8|30391.6|30279.6|30379.9|30267.9|21
1652677180000|2022-05-16 04:59:40|30380.5|30268.5|30363.5|30251.5|30382.3|30270.3|30363.4|30251.4|17
1652677190000|2022-05-16 04:59:50|30364.8|30252.8|30361.8|30249.8|30365.8|30253.8|30361.8|30249.8|12
1652677200000|2022-05-16 05:00:00|30356.2|30244.2|30368.9|30256.9|30369.7|30257.7|30353.6|30241.6|27
1652677210000|2022-05-16 05:00:10|30369.8|30257.8|30375.8|30263.8|30375.8|30263.8|30369.8|30257.8|18
1652677220000|2022-05-16 05:00:20|30375.7|30263.7|30366.8|30254.8|30375.7|30263.7|30364.7|30252.7|20
1652677230000|2022-05-16 05:00:30|30366.9|30254.9|30375|30263|30375.2|30263.2|30365.5|30253.5|25
1652677240000|2022-05-16 05:00:40|30376.7|30264.7|30378.6|30266.6|30384.6|30272.6|30376.7|30264.7|26
1652677250000|2022-05-16 05:00:50|30378.8|30266.8|30381.3|30269.3|30385.6|30273.6|30378.6|30266.6|21
1652677260000|2022-05-16 05:01:00|30383.8|30271.8|30377.9|30265.9|30387|30275|30374.4|30262.4|18
1652677270000|2022-05-16 05:01:10|30379|30267|30378.8|30266.8|30379|30267|30378.8|30266.8|5
1652677280000|2022-05-16 05:01:20|30375.8|30263.8|30374.2|30262.2|30375.8|30263.8|30371.6|30259.6|19
1652677290000|2022-05-16 05:01:30|30372|30260|30368.1|30256.1|30374.2|30262.2|30366.9|30254.9|19
1652677300000|2022-05-16 05:01:40|30368.2|30256.2|30369.3|30257.3|30369.3|30257.3|30366.1|30254.1|7
1652677310000|2022-05-16 05:01:50|30367.9|30255.9|30369.3|30257.3|30369.3|30257.3|30367.9|30255.9|9
1652677320000|2022-05-16 05:02:00|30370|30258|30370.6|30258.6|30372.4|30260.4|30369.3|30257.3|19
1652677330000|2022-05-16 05:02:10|30373.2|30261.2|30370.7|30258.7|30373.2|30261.2|30370.6|30258.6|3
1652677340000|2022-05-16 05:02:20|30371.1|30259.1|30372.6|30260.6|30372.6|30260.6|30370.6|30258.6|9
1652677350000|2022-05-16 05:02:30|30371.3|30259.3|30372.4|30260.4|30372.5|30260.5|30370.4|30258.4|18
1652677360000|2022-05-16 05:02:40|30372.3|30260.3|30373.3|30261.3|30375.3|30263.3|30371.9|30259.9|21
1652677370000|2022-05-16 05:02:50|30373.5|30261.5|30373.6|30261.6|30373.9|30261.9|30372.6|30260.6|11
1652677380000|2022-05-16 05:03:00|30373.3|30261.3|30373.2|30261.2|30373.7|30261.7|30373.2|30261.2|8
1652677390000|2022-05-16 05:03:10|30372.8|30260.8|30372|30260|30372.8|30260.8|30371.3|30259.3|6
1652677400000|2022-05-16 05:03:20|30371.9|30259.9|30371.5|30259.5|30371.9|30259.9|30371.5|30259.5|5
1652677410000|2022-05-16 05:03:30|30371.3|30259.3|30371.7|30259.7|30371.7|30259.7|30371|30259|3
1652677420000|2022-05-16 05:03:40|30371.2|30259.2|30371.7|30259.7|30371.7|30259.7|30371|30259|16
1652677430000|2022-05-16 05:03:50|30371.8|30259.8|30371.9|30259.9|30371.9|30259.9|30367.5|30255.5|5
1652677440000|2022-05-16 05:04:00|30367.9|30255.9|30371.9|30259.9|30371.9|30259.9|30367.9|30255.9|12
1652677450000|2022-05-16 05:04:10|30368.4|30256.4|30376.9|30264.9|30376.9|30264.9|30366.4|30254.4|16
1652677460000|2022-05-16 05:04:20|30374.3|30262.3|30371.9|30259.9|30379.6|30267.6|30371.9|30259.9|24
1652677470000|2022-05-16 05:04:30|30372.1|30260.1|30371.7|30259.7|30372.3|30260.3|30371.7|30259.7|14
1652677480000|2022-05-16 05:04:40|30371.8|30259.8|30371.7|30259.7|30371.9|30259.9|30370.3|30258.3|15
1652677490000|2022-05-16 05:04:50|30371.5|30259.5|30372.6|30260.6|30372.9|30260.9|30371.3|30259.3|19
1652677500000|2022-05-16 05:05:00|30372.4|30260.4|30371.7|30259.7|30372.4|30260.4|30370.9|30258.9|21
1652677510000|2022-05-16 05:05:10|30371.6|30259.6|30371.6|30259.6|30373.7|30261.7|30371.6|30259.6|17
1652677520000|2022-05-16 05:05:20|30371.7|30259.7|30370.9|30258.9|30371.7|30259.7|30366.4|30254.4|10
1652677530000|2022-05-16 05:05:30|30366.4|30254.4|30367.6|30255.6|30370.9|30258.9|30366.4|30254.4|15
1652677540000|2022-05-16 05:05:40|30357.8|30245.8|30345.4|30233.4|30362.4|30250.4|30343.1|30231.1|22
1652677550000|2022-05-16 05:05:50|30345.3|30233.3|30344.8|30232.8|30345.6|30233.6|30344.8|30232.8|11
1652677560000|2022-05-16 05:06:00|30349.3|30237.3|30345.8|30233.8|30349.3|30237.3|30339.2|30227.2|7
1652677570000|2022-05-16 05:06:10|30345.7|30233.7|30349.3|30237.3|30349.3|30237.3|30345.7|30233.7|6
1652677580000|2022-05-16 05:06:20|30345.4|30233.4|30343|30231|30345.4|30233.4|30337|30225|19
1652677590000|2022-05-16 05:06:30|30343.3|30231.3|30343.1|30231.1|30346.1|30234.1|30343.1|30231.1|14
1652677600000|2022-05-16 05:06:40|30342.2|30230.2|30346.3|30234.3|30346.8|30234.8|30342.2|30230.2|20
1652677610000|2022-05-16 05:06:50|30345.9|30233.9|30351.7|30239.7|30351.7|30239.7|30345.3|30233.3|28
1652677620000|2022-05-16 05:07:00|30351.8|30239.8|30359.7|30247.7|30359.7|30247.7|30351.7|30239.7|31
1652677630000|2022-05-16 05:07:10|30359.8|30247.8|30370.9|30258.9|30370.9|30258.9|30359.4|30247.4|31
1652677640000|2022-05-16 05:07:20|30371.3|30259.3|30355.4|30243.4|30371.3|30259.3|30355.4|30243.4|28
1652677650000|2022-05-16 05:07:30|30357.2|30245.2|30353.8|30241.8|30357.2|30245.2|30353.4|30241.4|26
1652677660000|2022-05-16 05:07:40|30353.7|30241.7|30361|30249|30363.3|30251.3|30353.7|30241.7|24
1652677670000|2022-05-16 05:07:50|30362.7|30250.7|30370.8|30258.8|30371.9|30259.9|30362.7|30250.7|15
1652677680000|2022-05-16 05:08:00|30370.4|30258.4|30373.7|30261.7|30376.1|30264.1|30370.1|30258.1|23
1652677690000|2022-05-16 05:08:10|30375.6|30263.6|30373.9|30261.9|30379.8|30267.8|30368.6|30256.6|37
1652677700000|2022-05-16 05:08:20|30377.8|30265.8|30379.1|30267.1|30379.1|30267.1|30370.8|30258.8|26
1652677710000|2022-05-16 05:08:30|30379.3|30267.3|30378.2|30266.2|30380.6|30268.6|30370.8|30258.8|26
1652677720000|2022-05-16 05:08:40|30373.9|30261.9|30380.9|30268.9|30381.9|30269.9|30373.9|30261.9|16
1652677730000|2022-05-16 05:08:50|30381.4|30269.4|30380.9|30268.9|30381.4|30269.4|30380.9|30268.9|16
1652677740000|2022-05-16 05:09:00|30381.4|30269.4|30383.3|30271.3|30389.2|30277.2|30381.4|30269.4|31
1652677750000|2022-05-16 05:09:10|30383.1|30271.1|30384.6|30272.6|30386.4|30274.4|30383|30271|27
1652677760000|2022-05-16 05:09:20|30384|30272|30385.2|30273.2|30386.5|30274.5|30380.8|30268.8|26
1652677770000|2022-05-16 05:09:30|30384.3|30272.3|30384.5|30272.5|30387.6|30275.6|30384.3|30272.3|22
1652677780000|2022-05-16 05:09:40|30385.9|30273.9|30386.6|30274.6|30387.8|30275.8|30384.4|30272.4|24
1652677790000|2022-05-16 05:09:50|30387.1|30275.1|30383.9|30271.9|30387.1|30275.1|30383.9|30271.9|15
1652677800000|2022-05-16 05:10:00|30384.5|30272.5|30383.8|30271.8|30390.4|30278.4|30383.4|30271.4|28
1652677810000|2022-05-16 05:10:10|30383.4|30271.4|30383.4|30271.4|30385.3|30273.3|30383.4|30271.4|25
1652677820000|2022-05-16 05:10:20|30383.7|30271.7|30396.2|30284.2|30397.7|30285.7|30383.7|30271.7|22
1652677830000|2022-05-16 05:10:30|30396.4|30284.4|30396.3|30284.3|30398|30286|30395.5|30283.5|21
1652677840000|2022-05-16 05:10:40|30400.1|30288.1|30399.4|30287.4|30401.2|30289.2|30397.5|30285.5|19
1652677850000|2022-05-16 05:10:50|30401|30289|30397.5|30285.5|30401|30289|30395.6|30283.6|21
1652677860000|2022-05-16 05:11:00|30397.6|30285.6|30399.5|30287.5|30400.2|30288.2|30397.2|30285.2|15
1652677870000|2022-05-16 05:11:10|30398|30286|30400.3|30288.3|30400.4|30288.4|30389.2|30277.2|16
1652677880000|2022-05-16 05:11:20|30399.1|30287.1|30399.7|30287.7|30399.7|30287.7|30399.1|30287.1|4
1652677890000|2022-05-16 05:11:30|30400.7|30288.7|30399.6|30287.6|30401.4|30289.4|30399.1|30287.1|15
1652677900000|2022-05-16 05:11:40|30397.7|30285.7|30406.7|30294.7|30406.7|30294.7|30397.3|30285.3|26
1652677910000|2022-05-16 05:11:50|30408.4|30296.4|30405.8|30293.8|30408.8|30296.8|30401.1|30289.1|23
1652677920000|2022-05-16 05:12:00|30406.5|30294.5|30405.8|30293.8|30409.1|30297.1|30402.6|30290.6|32
1652677930000|2022-05-16 05:12:10|30406.1|30294.1|30405.8|30293.8|30408|30296|30405|30293|18
1652677940000|2022-05-16 05:12:20|30406.5|30294.5|30406.9|30294.9|30407.7|30295.7|30405.8|30293.8|20
1652677950000|2022-05-16 05:12:30|30405.1|30293.1|30403.4|30291.4|30405.8|30293.8|30403.4|30291.4|9
1652677960000|2022-05-16 05:12:40|30405.8|30293.8|30405.8|30293.8|30405.8|30293.8|30403|30291|5
1652677970000|2022-05-16 05:12:50|30404.1|30292.1|30405.8|30293.8|30405.8|30293.8|30403.8|30291.8|6
1652677980000|2022-05-16 05:13:00|30406.1|30294.1|30406.5|30294.5|30407.1|30295.1|30405.8|30293.8|9
1652677990000|2022-05-16 05:13:10|30406.1|30294.1|30413.1|30301.1|30413.5|30301.5|30405.8|30293.8|16
1652678000000|2022-05-16 05:13:20|30413.3|30301.3|30439.5|30327.5|30439.5|30327.5|30405.8|30293.8|22
1652678010000|2022-05-16 05:13:30|30439.6|30327.6|30440|30328|30441|30329|30436.4|30324.4|27
1652678020000|2022-05-16 05:13:40|30439.3|30327.3|30431.3|30319.3|30439.3|30327.3|30430.7|30318.7|23
1652678030000|2022-05-16 05:13:50|30429.3|30317.3|30434.1|30322.1|30436.6|30324.6|30429.3|30317.3|26
1652678040000|2022-05-16 05:14:00|30432.9|30320.9|30427.8|30315.8|30434.4|30322.4|30422.7|30310.7|21
1652678050000|2022-05-16 05:14:10|30427|30315|30426.6|30314.6|30427|30315|30420.6|30308.6|16
1652678060000|2022-05-16 05:14:20|30427|30315|30427.7|30315.7|30429.5|30317.5|30425.8|30313.8|26
1652678070000|2022-05-16 05:14:30|30428.2|30316.2|30427.3|30315.3|30429|30317|30427.3|30315.3|17
1652678080000|2022-05-16 05:14:40|30427.1|30315.1|30425.3|30313.3|30428.4|30316.4|30424.5|30312.5|26
1652678090000|2022-05-16 05:14:50|30425.5|30313.5|30429.1|30317.1|30429.1|30317.1|30425.1|30313.1|21
1652678100000|2022-05-16 05:15:00|30428.1|30316.1|30426.7|30314.7|30433.2|30321.2|30425.5|30313.5|20
1652678110000|2022-05-16 05:15:10|30425.5|30313.5|30435.3|30323.3|30438.1|30326.1|30425.5|30313.5|23
1652678120000|2022-05-16 05:15:20|30432.8|30320.8|30444.3|30332.3|30444.3|30332.3|30432.8|30320.8|34
1652678130000|2022-05-16 05:15:30|30444.1|30332.1|30442.9|30330.9|30444.1|30332.1|30440.1|30328.1|31
1652678140000|2022-05-16 05:15:40|30443.2|30331.2|30437.8|30325.8|30444.7|30332.7|30437.8|30325.8|21
1652678150000|2022-05-16 05:15:50|30435.8|30323.8|30444|30332|30444.1|30332.1|30435.8|30323.8|25
1652678160000|2022-05-16 05:16:00|30443.9|30331.9|30438.9|30326.9|30443.9|30331.9|30438.9|30326.9|11
1652678170000|2022-05-16 05:16:10|30439.8|30327.8|30441.5|30329.5|30441.5|30329.5|30432.6|30320.6|17
1652678180000|2022-05-16 05:16:20|30441.8|30329.8|30443.6|30331.6|30444.4|30332.4|30441.8|30329.8|11
1652678190000|2022-05-16 05:16:30|30444|30332|30442.2|30330.2|30448|30336|30442.2|30330.2|21
1652678200000|2022-05-16 05:16:40|30445.8|30333.8|30447.4|30335.4|30460.8|30348.8|30442.2|30330.2|21
1652678210000|2022-05-16 05:16:50|30457.4|30345.4|30465.1|30353.1|30467.5|30355.5|30456.6|30344.6|11
1652678220000|2022-05-16 05:17:00|30462.9|30350.9|30449.7|30337.7|30462.9|30350.9|30449.5|30337.5|31
1652678230000|2022-05-16 05:17:10|30449.1|30337.1|30444.8|30332.8|30450.4|30338.4|30444.3|30332.3|26
1652678240000|2022-05-16 05:17:20|30445.5|30333.5|30444.6|30332.6|30445.5|30333.5|30443.6|30331.6|7
1652678250000|2022-05-16 05:17:30|30444.2|30332.2|30434.6|30322.6|30444.6|30332.6|30434.6|30322.6|6
1652678260000|2022-05-16 05:17:40|30433.7|30321.7|30430.7|30318.7|30433.7|30321.7|30428.5|30316.5|21
1652678270000|2022-05-16 05:17:50|30432.3|30320.3|30433|30321|30433.9|30321.9|30431.2|30319.2|12
1652678280000|2022-05-16 05:18:00|30434|30322|30433|30321|30436.8|30324.8|30433|30321|18
1652678290000|2022-05-16 05:18:10|30430.6|30318.6|30428.1|30316.1|30430.8|30318.8|30426.4|30314.4|22
1652678300000|2022-05-16 05:18:20|30425.1|30313.1|30425.3|30313.3|30428.5|30316.5|30424.2|30312.2|12
1652678310000|2022-05-16 05:18:30|30425.5|30313.5|30425.5|30313.5|30427.5|30315.5|30425.5|30313.5|26
1652678320000|2022-05-16 05:18:40|30427.2|30315.2|30427.2|30315.2|30427.2|30315.2|30425.5|30313.5|27
1652678330000|2022-05-16 05:18:50|30426.4|30314.4|30426|30314|30426.6|30314.6|30424.8|30312.8|26
1652678340000|2022-05-16 05:19:00|30424.6|30312.6|30424.3|30312.3|30425.5|30313.5|30423.5|30311.5|24
1652678350000|2022-05-16 05:19:10|30425.2|30313.2|30425.1|30313.1|30425.6|30313.6|30422.1|30310.1|17
1652678360000|2022-05-16 05:19:20|30423.8|30311.8|30429|30317|30429.2|30317.2|30423.1|30311.1|22
1652678370000|2022-05-16 05:19:30|30430.8|30318.8|30435.3|30323.3|30437.2|30325.2|30426.1|30314.1|29
1652678380000|2022-05-16 05:19:40|30436.4|30324.4|30435.5|30323.5|30437.9|30325.9|30430.7|30318.7|27
1652678390000|2022-05-16 05:19:50|30436.3|30324.3|30437.7|30325.7|30438.2|30326.2|30436.3|30324.3|3
1652678400000|2022-05-16 05:20:00|30437|30325|30438.6|30326.6|30439|30327|30436.6|30324.6|20
1652678410000|2022-05-16 05:20:10|30442.2|30330.2|30439|30327|30443|30331|30439|30327|19
1652678420000|2022-05-16 05:20:20|30439.7|30327.7|30449.7|30337.7|30451.2|30339.2|30439.7|30327.7|22
1652678430000|2022-05-16 05:20:30|30450|30338|30447.4|30335.4|30452.9|30340.9|30447.4|30335.4|6
1652678440000|2022-05-16 05:20:40|30451.1|30339.1|30449.5|30337.5|30451.2|30339.2|30447.2|30335.2|30
1652678450000|2022-05-16 05:20:50|30449.2|30337.2|30452.5|30340.5|30453.8|30341.8|30448.3|30336.3|26
1652678460000|2022-05-16 05:21:00|30452.4|30340.4|30454.2|30342.2|30458.9|30346.9|30452.4|30340.4|20
1652678470000|2022-05-16 05:21:10|30454|30342|30451.6|30339.6|30458.4|30346.4|30451.6|30339.6|22
1652678480000|2022-05-16 05:21:20|30456.9|30344.9|30461.8|30349.8|30461.8|30349.8|30456.9|30344.9|11
1652678490000|2022-05-16 05:21:30|30465.8|30353.8|30466|30354|30466|30354|30465.8|30353.8|2
1652678500000|2022-05-16 05:21:40|30465.4|30353.4|30466.4|30354.4|30467.5|30355.5|30465.4|30353.4|16
1652678510000|2022-05-16 05:21:50|30466.5|30354.5|30467.5|30355.5|30468.6|30356.6|30466.5|30354.5|15
1652678520000|2022-05-16 05:22:00|30467.2|30355.2|30466|30354|30468.3|30356.3|30463.8|30351.8|20
1652678530000|2022-05-16 05:22:10|30465.7|30353.7|30463.3|30351.3|30466.4|30354.4|30462.4|30350.4|23
1652678540000|2022-05-16 05:22:20|30460.2|30348.2|30448.8|30336.8|30461|30349|30445.5|30333.5|27
1652678550000|2022-05-16 05:22:30|30449.4|30337.4|30457.5|30345.5|30457.5|30345.5|30449.3|30337.3|32
1652678560000|2022-05-16 05:22:40|30457.8|30345.8|30460.5|30348.5|30461.5|30349.5|30457.8|30345.8|28
1652678570000|2022-05-16 05:22:50|30460.9|30348.9|30455.6|30343.6|30460.9|30348.9|30454.4|30342.4|27
1652678580000|2022-05-16 05:23:00|30456.5|30344.5|30461.6|30349.6|30461.6|30349.6|30456.5|30344.5|28
1652678590000|2022-05-16 05:23:10|30461.9|30349.9|30458.4|30346.4|30462.3|30350.3|30457.8|30345.8|24
1652678600000|2022-05-16 05:23:20|30458.5|30346.5|30460.4|30348.4|30461.2|30349.2|30455.6|30343.6|26
1652678610000|2022-05-16 05:23:30|30461.8|30349.8|30469.9|30357.9|30473.6|30361.6|30461.8|30349.8|27
1652678620000|2022-05-16 05:23:40|30470.2|30358.2|30467.8|30355.8|30470.8|30358.8|30467.8|30355.8|25
1652678630000|2022-05-16 05:23:50|30468|30356|30467.2|30355.2|30470.8|30358.8|30467.2|30355.2|32
1652678640000|2022-05-16 05:24:00|30469.5|30357.5|30470|30358|30471.1|30359.1|30467.2|30355.2|27
1652678650000|2022-05-16 05:24:10|30469.8|30357.8|30467.3|30355.3|30470.1|30358.1|30466|30354|30
1652678660000|2022-05-16 05:24:20|30466.4|30354.4|30470.4|30358.4|30470.8|30358.8|30463.4|30351.4|32
1652678670000|2022-05-16 05:24:30|30472.9|30360.9|30473.9|30361.9|30473.9|30361.9|30470.4|30358.4|8
1652678680000|2022-05-16 05:24:40|30472.5|30360.5|30482.3|30370.3|30487.6|30375.6|30470.4|30358.4|24
1652678690000|2022-05-16 05:24:50|30483.8|30371.8|30478.7|30366.7|30484.8|30372.8|30476.7|30364.7|28
1652678700000|2022-05-16 05:25:00|30478.5|30366.5|30481.5|30369.5|30482.4|30370.4|30478.3|30366.3|13
1652678710000|2022-05-16 05:25:10|30476.8|30364.8|30475.5|30363.5|30476.8|30364.8|30474.4|30362.4|5
1652678720000|2022-05-16 05:25:20|30476|30364|30474.1|30362.1|30476.1|30364.1|30473.4|30361.4|7
1652678730000|2022-05-16 05:25:30|30474.2|30362.2|30477.8|30365.8|30481.7|30369.7|30474.1|30362.1|20
1652678740000|2022-05-16 05:25:40|30477.9|30365.9|30478.3|30366.3|30479.3|30367.3|30475.4|30363.4|18
1652678750000|2022-05-16 05:25:50|30479.9|30367.9|30479.4|30367.4|30481.1|30369.1|30478.7|30366.7|10
1652678760000|2022-05-16 05:26:00|30479.5|30367.5|30478.2|30366.2|30480.2|30368.2|30477.4|30365.4|26
1652678770000|2022-05-16 05:26:10|30478|30366|30478.1|30366.1|30479.6|30367.6|30477.2|30365.2|21
1652678780000|2022-05-16 05:26:20|30478|30366|30478.6|30366.6|30480.5|30368.5|30478|30366|16
1652678800000|2022-05-16 05:26:40|30477.3|30365.3|30478.6|30366.6|30478.6|30366.6|30471.9|30359.9|8
1652678810000|2022-05-16 05:26:50|30476.1|30364.1|30476.1|30364.1|30476.1|30364.1|30476.1|30364.1|1
1652678820000|2022-05-16 05:27:00|30478.6|30366.6|30470.5|30358.5|30478.6|30366.6|30461.2|30349.2|8
1652678830000|2022-05-16 05:27:10|30471.9|30359.9|30471.9|30359.9|30471.9|30359.9|30460.9|30348.9|5
1652678840000|2022-05-16 05:27:20|30459.7|30347.7|30457.7|30345.7|30466.2|30354.2|30457|30345|15
1652678850000|2022-05-16 05:27:30|30457.6|30345.6|30467.1|30355.1|30467.1|30355.1|30457.6|30345.6|13
1652678860000|2022-05-16 05:27:40|30463.7|30351.7|30464|30352|30467.1|30355.1|30459.6|30347.6|8
1652678870000|2022-05-16 05:27:50|30460.8|30348.8|30464|30352|30464|30352|30460.8|30348.8|4
1652678880000|2022-05-16 05:28:00|30462.4|30350.4|30460.9|30348.9|30462.4|30350.4|30454.2|30342.2|8
1652678890000|2022-05-16 05:28:10|30454.1|30342.1|30457.8|30345.8|30460.9|30348.9|30453.3|30341.3|8
1652678910000|2022-05-16 05:28:30|30448.6|30336.6|30457.8|30345.8|30457.8|30345.8|30447.8|30335.8|8
1652678920000|2022-05-16 05:28:40|30447.8|30335.8|30443.6|30331.6|30454.7|30342.7|30442.9|30330.9|13
1652678930000|2022-05-16 05:28:50|30443.1|30331.1|30443.8|30331.8|30449.9|30337.9|30442.9|30330.9|15
1652678940000|2022-05-16 05:29:00|30442.9|30330.9|30436.9|30324.9|30448.8|30336.8|30436.9|30324.9|9
1652678950000|2022-05-16 05:29:10|30430.2|30318.2|30445.2|30333.2|30445.2|30333.2|30428.8|30316.8|16
1652678960000|2022-05-16 05:29:20|30443.8|30331.8|30446.6|30334.6|30447.9|30335.9|30443.1|30331.1|29
1652678970000|2022-05-16 05:29:30|30446.5|30334.5|30446.1|30334.1|30447.9|30335.9|30445.1|30333.1|23
1652678980000|2022-05-16 05:29:40|30445.8|30333.8|30451.7|30339.7|30451.7|30339.7|30445.8|30333.8|18
1652678990000|2022-05-16 05:29:50|30449.3|30337.3|30457.9|30345.9|30458.8|30346.8|30447.9|30335.9|20
1652679000000|2022-05-16 05:30:00|30455.5|30343.5|30442.3|30330.3|30457.1|30345.1|30442.2|30330.2|28
1652679010000|2022-05-16 05:30:10|30444.9|30332.9|30447.3|30335.3|30447.4|30335.4|30442.3|30330.3|26
1652679020000|2022-05-16 05:30:20|30447.1|30335.1|30446.9|30334.9|30447.2|30335.2|30444.6|30332.6|27
1652679030000|2022-05-16 05:30:30|30447.3|30335.3|30441.1|30329.1|30447.3|30335.3|30439.5|30327.5|21
1652679040000|2022-05-16 05:30:40|30442.4|30330.4|30438.3|30326.3|30442.5|30330.5|30438|30326|21
1652679050000|2022-05-16 05:30:50|30438|30326|30435|30323|30438.2|30326.2|30433.8|30321.8|13
1652679060000|2022-05-16 05:31:00|30435.2|30323.2|30432.6|30320.6|30440.1|30328.1|30432.6|30320.6|21
1652679070000|2022-05-16 05:31:10|30434.7|30322.7|30431.3|30319.3|30436.1|30324.1|30430.7|30318.7|22
1652679080000|2022-05-16 05:31:20|30431.6|30319.6|30430.3|30318.3|30431.6|30319.6|30430.3|30318.3|21
1652679090000|2022-05-16 05:31:30|30431.2|30319.2|30430|30318|30431.2|30319.2|30429.9|30317.9|23
1652679100000|2022-05-16 05:31:40|30430.6|30318.6|30434.8|30322.8|30434.8|30322.8|30430|30318|10
1652679110000|2022-05-16 05:31:50|30433.8|30321.8|30434|30322|30435.7|30323.7|30432.8|30320.8|22
1652679120000|2022-05-16 05:32:00|30434.5|30322.5|30426.7|30314.7|30438.7|30326.7|30425.4|30313.4|26
1652679130000|2022-05-16 05:32:10|30426.8|30314.8|30423.6|30311.6|30428.3|30316.3|30422.7|30310.7|29
1652679140000|2022-05-16 05:32:20|30423.4|30311.4|30423.8|30311.8|30423.8|30311.8|30422.7|30310.7|21
1652679150000|2022-05-16 05:32:30|30423.5|30311.5|30426|30314|30426|30314|30422.8|30310.8|22
1652679160000|2022-05-16 05:32:40|30425.9|30313.9|30423.8|30311.8|30425.9|30313.9|30422.5|30310.5|10
1652679180000|2022-05-16 05:33:00|30424.4|30312.4|30423.8|30311.8|30424.4|30312.4|30423.2|30311.2|4
1652679190000|2022-05-16 05:33:10|30422|30310|30432.8|30320.8|30432.8|30320.8|30422|30310|17
1652679200000|2022-05-16 05:33:20|30433.2|30321.2|30425.8|30313.8|30433.8|30321.8|30425.8|30313.8|11
1652679210000|2022-05-16 05:33:30|30425.9|30313.9|30431.4|30319.4|30432.3|30320.3|30425.9|30313.9|31
1652679220000|2022-05-16 05:33:40|30431.6|30319.6|30434.1|30322.1|30436.1|30324.1|30431.6|30319.6|23
1652679230000|2022-05-16 05:33:50|30434.8|30322.8|30430.5|30318.5|30434.8|30322.8|30430.5|30318.5|9
1652679240000|2022-05-16 05:34:00|30430.7|30318.7|30434|30322|30434.7|30322.7|30430.7|30318.7|21
1652679250000|2022-05-16 05:34:10|30434.8|30322.8|30435.6|30323.6|30440.4|30328.4|30432.7|30320.7|20
1652679260000|2022-05-16 05:34:20|30436.6|30324.6|30433.9|30321.9|30436.6|30324.6|30433.2|30321.2|19
1652679270000|2022-05-16 05:34:30|30434.8|30322.8|30440.4|30328.4|30440.4|30328.4|30434.8|30322.8|23
1652679280000|2022-05-16 05:34:40|30440.5|30328.5|30441|30329|30441|30329|30440.4|30328.4|3
1652679290000|2022-05-16 05:34:50|30440.1|30328.1|30437.9|30325.9|30440.1|30328.1|30437.9|30325.9|3
1652679300000|2022-05-16 05:35:00|30437.8|30325.8|30437.9|30325.9|30438.8|30326.8|30437.3|30325.3|19
1652679310000|2022-05-16 05:35:10|30437.8|30325.8|30445.4|30333.4|30445.4|30333.4|30437.8|30325.8|5
1652679320000|2022-05-16 05:35:20|30445.8|30333.8|30447.3|30335.3|30447.3|30335.3|30445.2|30333.2|14
1652679330000|2022-05-16 05:35:30|30447.2|30335.2|30444.1|30332.1|30447.2|30335.2|30442.9|30330.9|17
1652679340000|2022-05-16 05:35:40|30444.5|30332.5|30446|30334|30446|30334|30444.5|30332.5|7
1652679350000|2022-05-16 05:35:50|30441.3|30329.3|30433.8|30321.8|30444.8|30332.8|30432.3|30320.3|17
1652679360000|2022-05-16 05:36:00|30432.8|30320.8|30435.1|30323.1|30435.1|30323.1|30432.3|30320.3|6
1652679370000|2022-05-16 05:36:10|30434.2|30322.2|30450|30338|30450|30338|30433.4|30321.4|27
1652679380000|2022-05-16 05:36:20|30449.7|30337.7|30440.4|30328.4|30449.7|30337.7|30438|30326|18
1652679390000|2022-05-16 05:36:30|30440.1|30328.1|30438|30326|30440.1|30328.1|30437.5|30325.5|24
1652679400000|2022-05-16 05:36:40|30437.9|30325.9|30437.8|30325.8|30438.2|30326.2|30436.8|30324.8|19
1652679410000|2022-05-16 05:36:50|30437.9|30325.9|30435.3|30323.3|30438.1|30326.1|30434.2|30322.2|11
1652679420000|2022-05-16 05:37:00|30435.6|30323.6|30439.1|30327.1|30439.1|30327.1|30435.3|30323.3|11
1652679430000|2022-05-16 05:37:10|30441.6|30329.6|30440.5|30328.5|30442.1|30330.1|30440.2|30328.2|16
1652679440000|2022-05-16 05:37:20|30440.1|30328.1|30440.9|30328.9|30441.4|30329.4|30439.9|30327.9|15
1652679450000|2022-05-16 05:37:30|30441|30329|30440.9|30328.9|30441.1|30329.1|30440.6|30328.6|11
1652679460000|2022-05-16 05:37:40|30439.1|30327.1|30440.9|30328.9|30440.9|30328.9|30439.1|30327.1|4
1652679480000|2022-05-16 05:38:00|30441.4|30329.4|30440.7|30328.7|30441.5|30329.5|30440.7|30328.7|6
1652679490000|2022-05-16 05:38:10|30440.9|30328.9|30445.7|30333.7|30445.7|30333.7|30440.9|30328.9|4
1652679500000|2022-05-16 05:38:20|30446.9|30334.9|30446.7|30334.7|30448.6|30336.6|30446|30334|15
1652679510000|2022-05-16 05:38:30|30448|30336|30445.6|30333.6|30450.3|30338.3|30445.6|30333.6|19
1652679520000|2022-05-16 05:38:40|30445.3|30333.3|30443.7|30331.7|30447.5|30335.5|30442.6|30330.6|21
1652679530000|2022-05-16 05:38:50|30442.9|30330.9|30448.5|30336.5|30449|30337|30442.7|30330.7|24
1652679540000|2022-05-16 05:39:00|30450.9|30338.9|30453.6|30341.6|30457.9|30345.9|30447.4|30335.4|22
1652679550000|2022-05-16 05:39:10|30454.9|30342.9|30449.3|30337.3|30454.9|30342.9|30447.4|30335.4|30
1652679560000|2022-05-16 05:39:20|30451.2|30339.2|30447.4|30335.4|30452.4|30340.4|30447.4|30335.4|10
1652679570000|2022-05-16 05:39:30|30452.4|30340.4|30452.4|30340.4|30452.4|30340.4|30447.4|30335.4|3
1652679580000|2022-05-16 05:39:40|30447.4|30335.4|30451.9|30339.9|30460.2|30348.2|30447.4|30335.4|4
1652679590000|2022-05-16 05:39:50|30454.3|30342.3|30461.8|30349.8|30461.8|30349.8|30451.9|30339.9|10
1652679600000|2022-05-16 05:40:00|30462.1|30350.1|30451.9|30339.9|30463.2|30351.2|30451.9|30339.9|15
1652679610000|2022-05-16 05:40:10|30452.1|30340.1|30458.4|30346.4|30458.4|30346.4|30449.7|30337.7|29
1652679620000|2022-05-16 05:40:20|30459.1|30347.1|30459.1|30347.1|30461.8|30349.8|30458.4|30346.4|10
1652679630000|2022-05-16 05:40:30|30461.2|30349.2|30459.1|30347.1|30462.5|30350.5|30459.1|30347.1|17
1652679640000|2022-05-16 05:40:40|30460.5|30348.5|30461.7|30349.7|30461.7|30349.7|30459.1|30347.1|6
1652679650000|2022-05-16 05:40:50|30459.1|30347.1|30461.5|30349.5|30463.1|30351.1|30459.1|30347.1|16
1652679660000|2022-05-16 05:41:00|30463.1|30351.1|30463.6|30351.6|30463.6|30351.6|30459.1|30347.1|14
1652679670000|2022-05-16 05:41:10|30463.5|30351.5|30461.5|30349.5|30463.7|30351.7|30460.6|30348.6|14
1652679680000|2022-05-16 05:41:20|30460.6|30348.6|30455.9|30343.9|30460.6|30348.6|30455.9|30343.9|3
1652679690000|2022-05-16 05:41:30|30457.4|30345.4|30457.4|30345.4|30457.4|30345.4|30457.4|30345.4|1
1652679710000|2022-05-16 05:41:50|30453.7|30341.7|30453.7|30341.7|30453.7|30341.7|30453.7|30341.7|1
1652679730000|2022-05-16 05:42:10|30452.7|30340.7|30446.6|30334.6|30452.7|30340.7|30446.6|30334.6|3
1652679740000|2022-05-16 05:42:20|30430.8|30318.8|30434.6|30322.6|30440|30328|30429.9|30317.9|24
1652679750000|2022-05-16 05:42:30|30429.4|30317.4|30425.6|30313.6|30434.6|30322.6|30425|30313|15
1652679760000|2022-05-16 05:42:40|30425|30313|30426.8|30314.8|30427.1|30315.1|30425|30313|13
1652679770000|2022-05-16 05:42:50|30427.2|30315.2|30428.7|30316.7|30429.6|30317.6|30427.2|30315.2|8
1652679780000|2022-05-16 05:43:00|30428.8|30316.8|30427.3|30315.3|30430.5|30318.5|30426.8|30314.8|20
1652679790000|2022-05-16 05:43:10|30427.2|30315.2|30427.9|30315.9|30427.9|30315.9|30426.8|30314.8|13
1652679800000|2022-05-16 05:43:20|30427.3|30315.3|30426.9|30314.9|30427.3|30315.3|30426.8|30314.8|4
1652679810000|2022-05-16 05:43:30|30427.4|30315.4|30435.3|30323.3|30435.9|30323.9|30427.4|30315.4|9
1652679820000|2022-05-16 05:43:40|30435.4|30323.4|30441.2|30329.2|30441.2|30329.2|30434.1|30322.1|23
1652679830000|2022-05-16 05:43:50|30439.5|30327.5|30439.5|30327.5|30441.7|30329.7|30439.2|30327.2|23
1652679840000|2022-05-16 05:44:00|30439.4|30327.4|30438.2|30326.2|30439.8|30327.8|30437.8|30325.8|19
1652679850000|2022-05-16 05:44:10|30438.3|30326.3|30438|30326|30439.5|30327.5|30437.9|30325.9|20
1652679860000|2022-05-16 05:44:20|30438.1|30326.1|30441.8|30329.8|30442.2|30330.2|30438.1|30326.1|11
1652679870000|2022-05-16 05:44:30|30442.5|30330.5|30441.9|30329.9|30442.5|30330.5|30441.9|30329.9|4
1652679880000|2022-05-16 05:44:40|30442.9|30330.9|30446.9|30334.9|30447.9|30335.9|30442.9|30330.9|6
1652679890000|2022-05-16 05:44:50|30449.2|30337.2|30446.9|30334.9|30449.5|30337.5|30446.9|30334.9|6
1652679900000|2022-05-16 05:45:00|30449.7|30337.7|30451.4|30339.4|30452.2|30340.2|30449.3|30337.3|19
1652679910000|2022-05-16 05:45:10|30450.1|30338.1|30451.8|30339.8|30451.8|30339.8|30449.2|30337.2|21
1652679920000|2022-05-16 05:45:20|30451.6|30339.6|30451.8|30339.8|30451.8|30339.8|30451.6|30339.6|2
1652679930000|2022-05-16 05:45:30|30452.7|30340.7|30451.8|30339.8|30452.7|30340.7|30451.8|30339.8|4
1652679940000|2022-05-16 05:45:40|30449.3|30337.3|30446.7|30334.7|30451.8|30339.8|30446.5|30334.5|27
1652679950000|2022-05-16 05:45:50|30446.5|30334.5|30446.9|30334.9|30446.9|30334.9|30446|30334|17
1652679960000|2022-05-16 05:46:00|30444.6|30332.6|30443.4|30331.4|30446.9|30334.9|30443.4|30331.4|7
1652679970000|2022-05-16 05:46:10|30443.2|30331.2|30446.3|30334.3|30446.6|30334.6|30443.2|30331.2|9
1652679980000|2022-05-16 05:46:20|30446.6|30334.6|30444.9|30332.9|30446.6|30334.6|30444.7|30332.7|24
1652679990000|2022-05-16 05:46:30|30444.7|30332.7|30442.4|30330.4|30444.7|30332.7|30440.9|30328.9|10
1652680000000|2022-05-16 05:46:40|30443.4|30331.4|30436.8|30324.8|30443.4|30331.4|30434.4|30322.4|18
1652680010000|2022-05-16 05:46:50|30436.7|30324.7|30431|30319|30436.7|30324.7|30429.8|30317.8|12
1652680020000|2022-05-16 05:47:00|30432.8|30320.8|30431.3|30319.3|30433|30321|30429|30317|18
1652680030000|2022-05-16 05:47:10|30431.6|30319.6|30429.7|30317.7|30432.7|30320.7|30429.7|30317.7|13
1652680040000|2022-05-16 05:47:20|30429.8|30317.8|30426.8|30314.8|30429.8|30317.8|30425.6|30313.6|6
1652680070000|2022-05-16 05:47:50|30422.2|30310.2|30426.8|30314.8|30426.8|30314.8|30422.2|30310.2|2
1652680080000|2022-05-16 05:48:00|30425.1|30313.1|30426.8|30314.8|30426.8|30314.8|30425.1|30313.1|2
1652680090000|2022-05-16 05:48:10|30424.6|30312.6|30426.8|30314.8|30426.8|30314.8|30424.6|30312.6|2
1652680120000|2022-05-16 05:48:40|30427|30315|30428.9|30316.9|30430.8|30318.8|30427|30315|12
1652680130000|2022-05-16 05:48:50|30429|30317|30427.1|30315.1|30429.2|30317.2|30426.8|30314.8|20
1652680140000|2022-05-16 05:49:00|30427.2|30315.2|30427|30315|30434.6|30322.6|30426.8|30314.8|27
1652680150000|2022-05-16 05:49:10|30427.7|30315.7|30427.5|30315.5|30431.3|30319.3|30426.8|30314.8|19
1652680160000|2022-05-16 05:49:20|30427.1|30315.1|30426.8|30314.8|30427.5|30315.5|30426.8|30314.8|4
1652680170000|2022-05-16 05:49:30|30425.5|30313.5|30419.9|30307.9|30426.8|30314.8|30410.6|30298.6|17
1652680180000|2022-05-16 05:49:40|30419.5|30307.5|30415.4|30303.4|30419.9|30307.9|30411.3|30299.3|12
1652680190000|2022-05-16 05:49:50|30410.5|30298.5|30409.5|30297.5|30410.6|30298.6|30409.5|30297.5|7
1652680200000|2022-05-16 05:50:00|30415.7|30303.7|30406.1|30294.1|30415.7|30303.7|30398.7|30286.7|12
1652680210000|2022-05-16 05:50:10|30404.3|30292.3|30402.4|30290.4|30415.9|30303.9|30402.4|30290.4|30
1652680220000|2022-05-16 05:50:20|30402.6|30290.6|30407.4|30295.4|30408.6|30296.6|30402.6|30290.6|26
1652680230000|2022-05-16 05:50:30|30405.5|30293.5|30403.9|30291.9|30408.7|30296.7|30403.9|30291.9|18
1652680240000|2022-05-16 05:50:40|30405.3|30293.3|30414|30302|30414.1|30302.1|30405.3|30293.3|28
1652680250000|2022-05-16 05:50:50|30413.5|30301.5|30412.4|30300.4|30413.7|30301.7|30410.7|30298.7|23
1652680260000|2022-05-16 05:51:00|30412.3|30300.3|30411.4|30299.4|30412.4|30300.4|30410.6|30298.6|19
1652680270000|2022-05-16 05:51:10|30411.7|30299.7|30414.5|30302.5|30416.6|30304.6|30411.7|30299.7|27
1652680280000|2022-05-16 05:51:20|30414.7|30302.7|30415.8|30303.8|30418.3|30306.3|30413.9|30301.9|19
1652680290000|2022-05-16 05:51:30|30418.2|30306.2|30413.9|30301.9|30418.3|30306.3|30413.9|30301.9|14
1652680300000|2022-05-16 05:51:40|30413.5|30301.5|30410.3|30298.3|30413.5|30301.5|30409.5|30297.5|11
1652680310000|2022-05-16 05:51:50|30411|30299|30400.5|30288.5|30411|30299|30395.9|30283.9|24
1652680320000|2022-05-16 05:52:00|30399.8|30287.8|30396.2|30284.2|30400.5|30288.5|30396.2|30284.2|8
1652680330000|2022-05-16 05:52:10|30396.9|30284.9|30393.4|30281.4|30398.6|30286.6|30392.3|30280.3|16
1652680340000|2022-05-16 05:52:20|30393.3|30281.3|30397.5|30285.5|30397.5|30285.5|30392.5|30280.5|20
1652680350000|2022-05-16 05:52:30|30397|30285|30388.5|30276.5|30397.5|30285.5|30386.2|30274.2|18
1652680360000|2022-05-16 05:52:40|30384.5|30272.5|30389.4|30277.4|30389.5|30277.5|30384.5|30272.5|13
1652680370000|2022-05-16 05:52:50|30386.4|30274.4|30389.1|30277.1|30390.1|30278.1|30386.4|30274.4|9
1652680380000|2022-05-16 05:53:00|30387.3|30275.3|30343.1|30231.1|30389.1|30277.1|30334.5|30222.5|22
1652680390000|2022-05-16 05:53:10|30347.5|30235.5|30343.3|30231.3|30351.7|30239.7|30343.3|30231.3|30
1652680400000|2022-05-16 05:53:20|30343.2|30231.2|30337.1|30225.1|30343.2|30231.2|30333.4|30221.4|25
1652680410000|2022-05-16 05:53:30|30338.1|30226.1|30328.6|30216.6|30340.4|30228.4|30327.3|30215.3|33
1652680420000|2022-05-16 05:53:40|30327.9|30215.9|30306.1|30194.1|30327.9|30215.9|30305.7|30193.7|25
1652680430000|2022-05-16 05:53:50|30306.7|30194.7|30310.7|30198.7|30310.7|30198.7|30306.6|30194.6|10
1652680440000|2022-05-16 05:54:00|30312.1|30200.1|30307.2|30195.2|30312.1|30200.1|30307.2|30195.2|14
1652680460000|2022-05-16 05:54:20|30305.9|30193.9|30308.2|30196.2|30309.9|30197.9|30305.9|30193.9|26
1652680470000|2022-05-16 05:54:30|30308.7|30196.7|30306.1|30194.1|30309.6|30197.6|30299.4|30187.4|18
1652680480000|2022-05-16 05:54:40|30301.9|30189.9|30306.1|30194.1|30306.1|30194.1|30301.9|30189.9|4
1652680490000|2022-05-16 05:54:50|30302.4|30190.4|30306.6|30194.6|30307.3|30195.3|30302.4|30190.4|9
1652680500000|2022-05-16 05:55:00|30306.2|30194.2|30296.6|30184.6|30308.6|30196.6|30296.6|30184.6|18
1652680510000|2022-05-16 05:55:10|30298.6|30186.6|30290.4|30178.4|30306.1|30194.1|30277.8|30165.8|16
1652680520000|2022-05-16 05:55:20|30284|30172|30290.4|30178.4|30290.4|30178.4|30284|30172|9
1652680530000|2022-05-16 05:55:30|30284.5|30172.5|30290.4|30178.4|30290.4|30178.4|30281.7|30169.7|11
1652680540000|2022-05-16 05:55:40|30288.3|30176.3|30289.8|30177.8|30293.6|30181.6|30288.3|30176.3|19
1652680550000|2022-05-16 05:55:50|30289.4|30177.4|30290.4|30178.4|30290.4|30178.4|30288.2|30176.2|17
1652680560000|2022-05-16 05:56:00|30290|30178|30297.9|30185.9|30297.9|30185.9|30290|30178|22
1652680570000|2022-05-16 05:56:10|30299.4|30187.4|30306.1|30194.1|30309.9|30197.9|30299.4|30187.4|26
1652680580000|2022-05-16 05:56:20|30306.2|30194.2|30305.5|30193.5|30308.5|30196.5|30305.5|30193.5|10
1652680590000|2022-05-16 05:56:30|30306|30194|30307.8|30195.8|30309.7|30197.7|30305.8|30193.8|24
1652680600000|2022-05-16 05:56:40|30309.4|30197.4|30319.8|30207.8|30319.8|30207.8|30307.9|30195.9|12
1652680610000|2022-05-16 05:56:50|30319.9|30207.9|30324.9|30212.9|30324.9|30212.9|30318.3|30206.3|17
1652680620000|2022-05-16 05:57:00|30323.9|30211.9|30325.3|30213.3|30325.7|30213.7|30317.1|30205.1|13
1652680630000|2022-05-16 05:57:10|30332.1|30220.1|30331.5|30219.5|30332.1|30220.1|30329.3|30217.3|16
1652680640000|2022-05-16 05:57:20|30330.2|30218.2|30318.5|30206.5|30330.2|30218.2|30317.4|30205.4|18
1652680650000|2022-05-16 05:57:30|30318.3|30206.3|30321.2|30209.2|30321.2|30209.2|30315.6|30203.6|32
1652680660000|2022-05-16 05:57:40|30321.3|30209.3|30321.1|30209.1|30322.1|30210.1|30320.8|30208.8|10
1652680670000|2022-05-16 05:57:50|30322.6|30210.6|30320.3|30208.3|30322.6|30210.6|30316.1|30204.1|28
1652680680000|2022-05-16 05:58:00|30320|30208|30322.6|30210.6|30324|30212|30320|30208|21
1652680690000|2022-05-16 05:58:10|30323.7|30211.7|30312.2|30200.2|30323.7|30211.7|30312.1|30200.1|26
1652680700000|2022-05-16 05:58:20|30311.8|30199.8|30307|30195|30311.8|30199.8|30305|30193|31
1652680710000|2022-05-16 05:58:30|30307.1|30195.1|30307.5|30195.5|30309.9|30197.9|30307.1|30195.1|24
1652680720000|2022-05-16 05:58:40|30307.9|30195.9|30309.9|30197.9|30309.9|30197.9|30307.6|30195.6|24
1652680730000|2022-05-16 05:58:50|30309.5|30197.5|30315.4|30203.4|30316.5|30204.5|30309.5|30197.5|15
1652680740000|2022-05-16 05:59:00|30314.6|30202.6|30306.8|30194.8|30314.6|30202.6|30306.8|30194.8|12
1652680750000|2022-05-16 05:59:10|30306.9|30194.9|30305.2|30193.2|30308.8|30196.8|30305.2|30193.2|24
1652680760000|2022-05-16 05:59:20|30304.6|30192.6|30305.7|30193.7|30306.5|30194.5|30304.6|30192.6|24
1652680770000|2022-05-16 05:59:30|30305.8|30193.8|30311.6|30199.6|30311.6|30199.6|30305.8|30193.8|23
1652680780000|2022-05-16 05:59:40|30311.2|30199.2|30310.8|30198.8|30313.5|30201.5|30310.1|30198.1|13
1652680790000|2022-05-16 05:59:50|30310.9|30198.9|30310.1|30198.1|30311.4|30199.4|30310.1|30198.1|16
1652680800000|2022-05-16 06:00:00|30310.9|30198.9|30306.1|30194.1|30311.4|30199.4|30304.1|30192.1|19
1652680810000|2022-05-16 06:00:10|30305|30193|30287.5|30175.5|30306.1|30194.1|30286.6|30174.6|27
1652680820000|2022-05-16 06:00:20|30286.9|30174.9|30269.1|30157.1|30288.5|30176.5|30264.7|30152.7|27
1652680830000|2022-05-16 06:00:30|30272.6|30160.6|30272.6|30160.6|30272.6|30160.6|30266.9|30154.9|21
1652680840000|2022-05-16 06:00:40|30270.4|30158.4|30272.6|30160.6|30272.6|30160.6|30264.1|30152.1|10
1652680850000|2022-05-16 06:00:50|30263.4|30151.4|30251.8|30139.8|30272.6|30160.6|30251.8|30139.8|13
1652680860000|2022-05-16 06:01:00|30265.6|30153.6|30220.5|30108.5|30265.6|30153.6|30220.5|30108.5|23
1652680870000|2022-05-16 06:01:10|30216|30104|30213.4|30101.4|30222.6|30110.6|30212.6|30100.6|28
1652680880000|2022-05-16 06:01:20|30213.6|30101.6|30173.4|30061.4|30214|30102|30169.2|30057.2|32
1652680890000|2022-05-16 06:01:30|30176.4|30064.4|30184.5|30072.5|30201.5|30089.5|30176.4|30064.4|36
1652680900000|2022-05-16 06:01:40|30185.1|30073.1|30176.1|30064.1|30185.1|30073.1|30171.7|30059.7|34
1652680910000|2022-05-16 06:01:50|30177.2|30065.2|30187.6|30075.6|30189.1|30077.1|30177.2|30065.2|29
1652680920000|2022-05-16 06:02:00|30187.7|30075.7|30201.1|30089.1|30206.3|30094.3|30187.7|30075.7|32
1652680930000|2022-05-16 06:02:10|30200.6|30088.6|30208.2|30096.2|30209.7|30097.7|30200.6|30088.6|24
1652680940000|2022-05-16 06:02:20|30210.1|30098.1|30213.4|30101.4|30223.6|30111.6|30209.6|30097.6|14
1652680950000|2022-05-16 06:02:30|30213.8|30101.8|30213.3|30101.3|30218.7|30106.7|30209.6|30097.6|18
1652680960000|2022-05-16 06:02:40|30213.2|30101.2|30209.7|30097.7|30218.7|30106.7|30209.7|30097.7|20
1652680970000|2022-05-16 06:02:50|30218.9|30106.9|30219.8|30107.8|30220.3|30108.3|30209.7|30097.7|7
1652680980000|2022-05-16 06:03:00|30209.7|30097.7|30235.4|30123.4|30237.6|30125.6|30209.7|30097.7|22
1652680990000|2022-05-16 06:03:10|30234|30122|30237.3|30125.3|30239.2|30127.2|30232.9|30120.9|28
1652681000000|2022-05-16 06:03:20|30238.4|30126.4|30239.5|30127.5|30239.5|30127.5|30238.4|30126.4|10
1652681010000|2022-05-16 06:03:30|30244.6|30132.6|30252.4|30140.4|30252.4|30140.4|30244.6|30132.6|3
1652681020000|2022-05-16 06:03:40|30260.6|30148.6|30242.1|30130.1|30260.6|30148.6|30242.1|30130.1|12
1652681030000|2022-05-16 06:03:50|30241.9|30129.9|30239.9|30127.9|30245.5|30133.5|30239.9|30127.9|24
1652681040000|2022-05-16 06:04:00|30239.6|30127.6|30247.1|30135.1|30247.1|30135.1|30239.6|30127.6|8
1652681050000|2022-05-16 06:04:10|30247.2|30135.2|30257.6|30145.6|30261.4|30149.4|30247.2|30135.2|14
1652681060000|2022-05-16 06:04:20|30258|30146|30244.6|30132.6|30258.1|30146.1|30242.8|30130.8|29
1652681070000|2022-05-16 06:04:30|30244.3|30132.3|30244.6|30132.6|30244.6|30132.6|30239.6|30127.6|21
1652681080000|2022-05-16 06:04:40|30241.6|30129.6|30223.2|30111.2|30241.6|30129.6|30222.2|30110.2|12
1652681090000|2022-05-16 06:04:50|30222.2|30110.2|30210.8|30098.8|30222.8|30110.8|30209.8|30097.8|21
1652681100000|2022-05-16 06:05:00|30210.2|30098.2|30183.1|30071.1|30210.2|30098.2|30183.1|30071.1|21
1652681110000|2022-05-16 06:05:10|30182.4|30070.4|30172.5|30060.5|30182.4|30070.4|30172.5|30060.5|11
1652681120000|2022-05-16 06:05:20|30172.4|30060.4|30097.5|29985.5|30172.4|30060.4|30097.5|29985.5|23
1652681130000|2022-05-16 06:05:30|30104.8|29992.8|30122.6|30010.6|30122.6|30010.6|30104.1|29992.1|25
1652681140000|2022-05-16 06:05:40|30120.8|30008.8|30135.8|30023.8|30137|30025|30120.7|30008.7|19
1652681150000|2022-05-16 06:05:50|30129.9|30017.9|30113.8|30001.8|30134|30022|30113.1|30001.1|34
1652681160000|2022-05-16 06:06:00|30114.3|30002.3|30099.9|29987.9|30118.7|30006.7|30098.3|29986.3|26
1652681170000|2022-05-16 06:06:10|30100.4|29988.4|30077.9|29965.9|30100.4|29988.4|30074.9|29962.9|29
1652681180000|2022-05-16 06:06:20|30077.6|29965.6|30024.3|29912.3|30078|29966|30012.9|29900.9|32
1652681190000|2022-05-16 06:06:30|30026.4|29914.4|30009.1|29897.1|30050.1|29938.1|30009.1|29897.1|30
1652681200000|2022-05-16 06:06:40|30011.8|29899.8|30010.7|29898.7|30020|29908|30006.7|29894.7|25
1652681210000|2022-05-16 06:06:50|30011.5|29899.5|30009.9|29897.9|30024.1|29912.1|30003.4|29891.4|33
1652681220000|2022-05-16 06:07:00|30016.1|29904.1|30028.6|29916.6|30031.8|29919.8|30003.6|29891.6|30
1652681230000|2022-05-16 06:07:10|30027.9|29915.9|30044.5|29932.5|30052.5|29940.5|30027.9|29915.9|29
1652681240000|2022-05-16 06:07:20|30043.9|29931.9|29967.6|29855.6|30044.1|29932.1|29967.6|29855.6|34
1652681250000|2022-05-16 06:07:30|29966.7|29854.7|29980.5|29868.5|29980.5|29868.5|29944.3|29832.3|38
1652681260000|2022-05-16 06:07:40|29980.7|29868.7|29942.4|29830.4|29983.1|29871.1|29942.4|29830.4|38
1652681270000|2022-05-16 06:07:50|29945.1|29833.1|29934.4|29822.4|29951.8|29839.8|29932.8|29820.8|36
1652681280000|2022-05-16 06:08:00|29940.6|29828.6|29908.8|29796.8|29943.7|29831.7|29903.3|29791.3|33
1652681290000|2022-05-16 06:08:10|29904.9|29792.9|29904.2|29792.2|29935.6|29823.6|29904.2|29792.2|39
1652681300000|2022-05-16 06:08:20|29904|29792|29932.9|29820.9|29933.6|29821.6|29904|29792|23
1652681310000|2022-05-16 06:08:30|29933.9|29821.9|29969.5|29857.5|29969.5|29857.5|29933.9|29821.9|32
1652681320000|2022-05-16 06:08:40|29961.7|29849.7|29959.8|29847.8|29971|29859|29955.9|29843.9|33
1652681330000|2022-05-16 06:08:50|29961.9|29849.9|29953.9|29841.9|29961.9|29849.9|29952|29840|26
1652681340000|2022-05-16 06:09:00|29950|29838|29914.6|29802.6|29950|29838|29914.3|29802.3|31
1652681350000|2022-05-16 06:09:10|29914.7|29802.7|29900|29788|29914.7|29802.7|29900|29788|20
1652681360000|2022-05-16 06:09:20|29894.5|29782.5|29880.4|29768.4|29897.5|29785.5|29880.4|29768.4|17
1652681370000|2022-05-16 06:09:30|29877.1|29765.1|29918.6|29806.6|29918.6|29806.6|29877.1|29765.1|37
1652681380000|2022-05-16 06:09:40|29917.6|29805.6|29911.4|29799.4|29917.6|29805.6|29908|29796|28
1652681390000|2022-05-16 06:09:50|29913.3|29801.3|29895.7|29783.7|29913.3|29801.3|29895.7|29783.7|32
1652681400000|2022-05-16 06:10:00|29900.6|29788.6|29928.7|29816.7|29933.1|29821.1|29900.6|29788.6|33
1652681410000|2022-05-16 06:10:10|29926.5|29814.5|29923.9|29811.9|29943.9|29831.9|29922.2|29810.2|30
1652681420000|2022-05-16 06:10:20|29927|29815|29926.9|29814.9|29938.4|29826.4|29924.9|29812.9|28
1652681430000|2022-05-16 06:10:30|29927.4|29815.4|29915.2|29803.2|29927.4|29815.4|29912|29800|27
1652681440000|2022-05-16 06:10:40|29915.1|29803.1|29892.1|29780.1|29915.1|29803.1|29891.3|29779.3|18
1652681450000|2022-05-16 06:10:50|29892.3|29780.3|29884.8|29772.8|29898.2|29786.2|29884.8|29772.8|22
1652681460000|2022-05-16 06:11:00|29885.8|29773.8|29904.9|29792.9|29907.9|29795.9|29885.7|29773.7|35
1652681470000|2022-05-16 06:11:10|29905.2|29793.2|29910.7|29798.7|29917.7|29805.7|29905.2|29793.2|31
1652681480000|2022-05-16 06:11:20|29915.2|29803.2|29918.5|29806.5|29921.3|29809.3|29913.1|29801.1|28
1652681490000|2022-05-16 06:11:30|29918.4|29806.4|29953|29841|29953|29841|29918.4|29806.4|27
1652681500000|2022-05-16 06:11:40|29955.7|29843.7|29958.3|29846.3|29963.1|29851.1|29946.1|29834.1|26
1652681510000|2022-05-16 06:11:50|29958.2|29846.2|29948.7|29836.7|29958.5|29846.5|29948|29836|25
1652681520000|2022-05-16 06:12:00|29948.2|29836.2|29967.1|29855.1|29967.1|29855.1|29947.4|29835.4|27
1652681530000|2022-05-16 06:12:10|29967.2|29855.2|29949.9|29837.9|29967.3|29855.3|29949.8|29837.8|26
1652681540000|2022-05-16 06:12:20|29950.8|29838.8|29936.1|29824.1|29951.4|29839.4|29936.1|29824.1|28
1652681550000|2022-05-16 06:12:30|29936|29824|29931.3|29819.3|29946|29834|29931.3|29819.3|32
1652681560000|2022-05-16 06:12:40|29932.2|29820.2|29947.9|29835.9|29952.5|29840.5|29930.4|29818.4|23
1652681570000|2022-05-16 06:12:50|29947.7|29835.7|29946.4|29834.4|29952.6|29840.6|29944.2|29832.2|25
1652681580000|2022-05-16 06:13:00|29946.9|29834.9|29964.5|29852.5|29974.3|29862.3|29946.7|29834.7|20
1652681590000|2022-05-16 06:13:10|29965.1|29853.1|29967.9|29855.9|29969|29857|29957.4|29845.4|15
1652681600000|2022-05-16 06:13:20|29970.6|29858.6|29965.5|29853.5|29970.6|29858.6|29960.7|29848.7|22
1652681610000|2022-05-16 06:13:30|29964.8|29852.8|29967.9|29855.9|29971.2|29859.2|29960.3|29848.3|27
1652681620000|2022-05-16 06:13:40|29967|29855|29967.9|29855.9|29967.9|29855.9|29966.4|29854.4|8
1652681630000|2022-05-16 06:13:50|29971.3|29859.3|29967.9|29855.9|29971.6|29859.6|29963.9|29851.9|9
1652681640000|2022-05-16 06:14:00|29966.7|29854.7|29957.9|29845.9|29967.2|29855.2|29956.6|29844.6|35
1652681650000|2022-05-16 06:14:10|29957|29845|29965.8|29853.8|29968.5|29856.5|29954.7|29842.7|32
1652681660000|2022-05-16 06:14:20|29967.1|29855.1|29953.1|29841.1|29968.7|29856.7|29951|29839|34
1652681670000|2022-05-16 06:14:30|29951|29839|29953.7|29841.7|29955.1|29843.1|29949.5|29837.5|27
1652681680000|2022-05-16 06:14:40|29951.5|29839.5|29951.3|29839.3|29955.1|29843.1|29944|29832|24
1652681690000|2022-05-16 06:14:50|29954.1|29842.1|29967|29855|29967|29855|29949.8|29837.8|33
1652681700000|2022-05-16 06:15:00|29965.8|29853.8|29965|29853|29967|29855|29960.1|29848.1|33
1652681710000|2022-05-16 06:15:10|29963.3|29851.3|29969.9|29857.9|29971.4|29859.4|29956.7|29844.7|23
1652681720000|2022-05-16 06:15:20|29977.8|29865.8|29979.1|29867.1|29979.1|29867.1|29977.8|29865.8|3
1652681730000|2022-05-16 06:15:30|29977.2|29865.2|29985.5|29873.5|29985.5|29873.5|29977.2|29865.2|2
1652681740000|2022-05-16 06:15:40|29985.3|29873.3|29985.3|29873.3|29985.3|29873.3|29985.3|29873.3|1
1652681760000|2022-05-16 06:16:00|29977.4|29865.4|29970.7|29858.7|29977.4|29865.4|29970.4|29858.4|11
1652681770000|2022-05-16 06:16:10|29969.3|29857.3|29973.2|29861.2|29976.8|29864.8|29961.4|29849.4|29
1652681780000|2022-05-16 06:16:20|29973.8|29861.8|29971.2|29859.2|29980.9|29868.9|29970.5|29858.5|33
1652681790000|2022-05-16 06:16:30|29971|29859|29965.8|29853.8|29971|29859|29963.5|29851.5|32
1652681800000|2022-05-16 06:16:40|29965.9|29853.9|29967.9|29855.9|29969.1|29857.1|29965.9|29853.9|21
1652681810000|2022-05-16 06:16:50|29968|29856|29964.5|29852.5|29968|29856|29953.1|29841.1|23
1652681820000|2022-05-16 06:17:00|29965.2|29853.2|29959.7|29847.7|29967.1|29855.1|29959.7|29847.7|30
1652681830000|2022-05-16 06:17:10|29960.3|29848.3|29953.4|29841.4|29960.3|29848.3|29953.3|29841.3|29
1652681840000|2022-05-16 06:17:20|29953.2|29841.2|29950.5|29838.5|29956.5|29844.5|29944.8|29832.8|38
1652681850000|2022-05-16 06:17:30|29947|29835|29949.2|29837.2|29951.9|29839.9|29947|29835|36
1652681860000|2022-05-16 06:17:40|29949.7|29837.7|29949.2|29837.2|29949.9|29837.9|29938.7|29826.7|24
1652681870000|2022-05-16 06:17:50|29948.1|29836.1|29931.2|29819.2|29949.2|29837.2|29929.9|29817.9|30
1652681880000|2022-05-16 06:18:00|29936.1|29824.1|29906.1|29794.1|29936.1|29824.1|29905|29793|28
1652681890000|2022-05-16 06:18:10|29904.2|29792.2|29907.1|29795.1|29910.8|29798.8|29904.2|29792.2|33
1652681900000|2022-05-16 06:18:20|29906.8|29794.8|29889|29777|29906.8|29794.8|29886.7|29774.7|25
1652681910000|2022-05-16 06:18:30|29898.1|29786.1|29824.7|29712.7|29898.1|29786.1|29824.7|29712.7|29
1652681920000|2022-05-16 06:18:40|29824.5|29712.5|29818.1|29706.1|29828.6|29716.6|29809.9|29697.9|30
1652681930000|2022-05-16 06:18:50|29808.5|29696.5|29782.7|29670.7|29814.4|29702.4|29781.8|29669.8|17
1652681940000|2022-05-16 06:19:00|29784.4|29672.4|29801.9|29689.9|29801.9|29689.9|29784.4|29672.4|20
1652681950000|2022-05-16 06:19:10|29803.2|29691.2|29832.7|29720.7|29832.7|29720.7|29801.9|29689.9|12
1652681960000|2022-05-16 06:19:20|29842.6|29730.6|29802.8|29690.8|29842.6|29730.6|29800.7|29688.7|23
1652681970000|2022-05-16 06:19:30|29796.7|29684.7|29790|29678|29797.3|29685.3|29788.1|29676.1|31
1652681980000|2022-05-16 06:19:40|29790.1|29678.1|29732.1|29620.1|29807|29695|29732.1|29620.1|37
1652681990000|2022-05-16 06:19:50|29736|29624|29762.4|29650.4|29765.4|29653.4|29736|29624|38
1652682000000|2022-05-16 06:20:00|29761.8|29649.8|29749.2|29637.2|29762.3|29650.3|29722.8|29610.8|35
1652682010000|2022-05-16 06:20:10|29752.3|29640.3|29744|29632|29752.3|29640.3|29737.3|29625.3|31
1652682020000|2022-05-16 06:20:20|29737.9|29625.9|29738.5|29626.5|29744|29632|29731.6|29619.6|26
1652682030000|2022-05-16 06:20:30|29738.4|29626.4|29746.5|29634.5|29754.6|29642.6|29738.2|29626.2|25
1652682040000|2022-05-16 06:20:40|29746.4|29634.4|29743.7|29631.7|29748.2|29636.2|29736.3|29624.3|24
1652682050000|2022-05-16 06:20:50|29740.7|29628.7|29729.6|29617.6|29740.7|29628.7|29729|29617|27
1652682060000|2022-05-16 06:21:00|29730.2|29618.2|29676.6|29564.6|29730.2|29618.2|29671.9|29559.9|27
1652682070000|2022-05-16 06:21:10|29670.6|29558.6|29666.6|29554.6|29687.4|29575.4|29666.6|29554.6|31
1652682080000|2022-05-16 06:21:20|29663.4|29551.4|29666.3|29554.3|29668.6|29556.6|29663.4|29551.4|24
1652682090000|2022-05-16 06:21:30|29669.2|29557.2|29704.5|29592.5|29704.5|29592.5|29669.2|29557.2|31
1652682100000|2022-05-16 06:21:40|29705.8|29593.8|29729.1|29617.1|29729.1|29617.1|29705.3|29593.3|29
1652682110000|2022-05-16 06:21:50|29727.4|29615.4|29722.6|29610.6|29727.4|29615.4|29708.5|29596.5|35
1652682120000|2022-05-16 06:22:00|29722|29610|29732.6|29620.6|29733.9|29621.9|29722|29610|28
1652682130000|2022-05-16 06:22:10|29734|29622|29731.9|29619.9|29734.8|29622.8|29724.2|29612.2|33
1652682140000|2022-05-16 06:22:20|29730.4|29618.4|29740.8|29628.8|29741.7|29629.7|29730.4|29618.4|28
1652682160000|2022-05-16 06:22:40|29742.6|29630.6|29740.8|29628.8|29742.8|29630.8|29740.8|29628.8|7
1652682170000|2022-05-16 06:22:50|29742|29630|29731.2|29619.2|29742|29630|29726.2|29614.2|14
1652682180000|2022-05-16 06:23:00|29731.4|29619.4|29707.4|29595.4|29731.4|29619.4|29707.2|29595.2|27
1652682190000|2022-05-16 06:23:10|29710.5|29598.5|29722.9|29610.9|29732.2|29620.2|29707.4|29595.4|26
1652682200000|2022-05-16 06:23:20|29725.8|29613.8|29721.5|29609.5|29730.3|29618.3|29714|29602|28
1652682210000|2022-05-16 06:23:30|29722.3|29610.3|29711|29599|29728.8|29616.8|29710.5|29598.5|26
1652682220000|2022-05-16 06:23:40|29712.4|29600.4|29711.7|29599.7|29714.3|29602.3|29711.1|29599.1|19
1652682230000|2022-05-16 06:23:50|29711.6|29599.6|29711.6|29599.6|29719.3|29607.3|29711.6|29599.6|15
1652682240000|2022-05-16 06:24:00|29707.6|29595.6|29700.8|29588.8|29707.6|29595.6|29699.9|29587.9|10
1652682250000|2022-05-16 06:24:10|29705.1|29593.1|29693.3|29581.3|29707.5|29595.5|29693.3|29581.3|18
1652682260000|2022-05-16 06:24:20|29690.3|29578.3|29685.5|29573.5|29690.3|29578.3|29683|29571|24
1652682270000|2022-05-16 06:24:30|29686.1|29574.1|29683.1|29571.1|29686.1|29574.1|29681.6|29569.6|31
1652682280000|2022-05-16 06:24:40|29683|29571|29680|29568|29684.6|29572.6|29680|29568|25
1652682290000|2022-05-16 06:24:50|29678.6|29566.6|29670.8|29558.8|29678.6|29566.6|29670|29558|34
1652682300000|2022-05-16 06:25:00|29670.2|29558.2|29655.1|29543.1|29670.2|29558.2|29654.7|29542.7|13
1652682310000|2022-05-16 06:25:10|29652.8|29540.8|29656.2|29544.2|29656.7|29544.7|29650.6|29538.6|12
1652682320000|2022-05-16 06:25:20|29654|29542|29656.1|29544.1|29656.1|29544.1|29647.1|29535.1|12
1652682330000|2022-05-16 06:25:30|29652.2|29540.2|29656.1|29544.1|29656.1|29544.1|29643.9|29531.9|8
1652682340000|2022-05-16 06:25:40|29643.9|29531.9|29642.8|29530.8|29648.8|29536.8|29637|29525|14
1652682350000|2022-05-16 06:25:50|29639.1|29527.1|29642.8|29530.8|29642.8|29530.8|29633.3|29521.3|12
1652682360000|2022-05-16 06:26:00|29633.9|29521.9|29631.9|29519.9|29634|29522|29623.1|29511.1|25
1652682370000|2022-05-16 06:26:10|29636.5|29524.5|29622.9|29510.9|29636.9|29524.9|29622.9|29510.9|20
1652682380000|2022-05-16 06:26:20|29598.1|29486.1|29571.2|29459.2|29601.3|29489.3|29563|29451|37
1652682390000|2022-05-16 06:26:30|29568.8|29456.8|29499.4|29387.4|29569.8|29457.8|29499.4|29387.4|38
1652682400000|2022-05-16 06:26:40|29495.3|29383.3|29501.5|29389.5|29513.1|29401.1|29459.4|29347.4|33
1652682410000|2022-05-16 06:26:50|29488.3|29376.3|29483.3|29371.3|29495.1|29383.1|29471.4|29359.4|25
1652682420000|2022-05-16 06:27:00|29483.2|29371.2|29451.6|29339.6|29506|29394|29451.6|29339.6|33
1652682430000|2022-05-16 06:27:10|29449.3|29337.3|29474.8|29362.8|29476.7|29364.7|29438.2|29326.2|31
1652682440000|2022-05-16 06:27:20|29473.8|29361.8|29456.4|29344.4|29478.4|29366.4|29456.4|29344.4|27
1652682450000|2022-05-16 06:27:30|29459.5|29347.5|29420.1|29308.1|29480|29368|29415.8|29303.8|39
1652682460000|2022-05-16 06:27:40|29419.2|29307.2|29415.7|29303.7|29436.5|29324.5|29410|29298|40
1652682470000|2022-05-16 06:27:50|29417.9|29305.9|29435.3|29323.3|29435.3|29323.3|29417.9|29305.9|35
1652682480000|2022-05-16 06:28:00|29434.4|29322.4|29478.1|29366.1|29478.1|29366.1|29434.4|29322.4|31
1652682490000|2022-05-16 06:28:10|29479.7|29367.7|29515.8|29403.8|29522.5|29410.5|29479.7|29367.7|39
1652682500000|2022-05-16 06:28:20|29521.6|29409.6|29544.7|29432.7|29546.2|29434.2|29518.9|29406.9|26
1652682510000|2022-05-16 06:28:30|29545.2|29433.2|29548.9|29436.9|29554.6|29442.6|29542.6|29430.6|31
1652682520000|2022-05-16 06:28:40|29550.2|29438.2|29505.9|29393.9|29550.3|29438.3|29501.3|29389.3|31
1652682530000|2022-05-16 06:28:50|29505|29393|29513.2|29401.2|29513.2|29401.2|29490.4|29378.4|35
1652682540000|2022-05-16 06:29:00|29516.8|29404.8|29521.1|29409.1|29551.3|29439.3|29516|29404|31
1652682550000|2022-05-16 06:29:10|29525.7|29413.7|29505.4|29393.4|29527.2|29415.2|29503.1|29391.1|37
1652682560000|2022-05-16 06:29:20|29504.9|29392.9|29470.4|29358.4|29510|29398|29470.4|29358.4|28
1652682570000|2022-05-16 06:29:30|29470.3|29358.3|29505.9|29393.9|29509.3|29397.3|29468.8|29356.8|30
1652682580000|2022-05-16 06:29:40|29503.2|29391.2|29495.1|29383.1|29505.2|29393.2|29491.3|29379.3|32
1652682590000|2022-05-16 06:29:50|29494.6|29382.6|29503.1|29391.1|29504.9|29392.9|29494.5|29382.5|32
1652682600000|2022-05-16 06:30:00|29503.3|29391.3|29462.4|29350.4|29503.3|29391.3|29462.4|29350.4|29
1652682610000|2022-05-16 06:30:10|29461.3|29349.3|29480.2|29368.2|29487|29375|29455|29343|34
1652682620000|2022-05-16 06:30:20|29477.2|29365.2|29467.6|29355.6|29481.9|29369.9|29463.8|29351.8|28
1652682630000|2022-05-16 06:30:30|29467.5|29355.5|29456|29344|29468.3|29356.3|29446.9|29334.9|38
1652682640000|2022-05-16 06:30:40|29456.3|29344.3|29459.8|29347.8|29464.4|29352.4|29454.5|29342.5|33
1652682650000|2022-05-16 06:30:50|29459.2|29347.2|29495|29383|29495|29383|29459.2|29347.2|27
1652682660000|2022-05-16 06:31:00|29494.3|29382.3|29517.3|29405.3|29517.3|29405.3|29491.8|29379.8|30
1652682670000|2022-05-16 06:31:10|29519.3|29407.3|29535.5|29423.5|29538.1|29426.1|29519.3|29407.3|22
1652682680000|2022-05-16 06:31:20|29541|29429|29535.4|29423.4|29548.3|29436.3|29534.1|29422.1|30
1652682690000|2022-05-16 06:31:30|29536.8|29424.8|29541.3|29429.3|29547.2|29435.2|29536.4|29424.4|31
1652682700000|2022-05-16 06:31:40|29543.9|29431.9|29552|29440|29552|29440|29541.3|29429.3|26
1652682710000|2022-05-16 06:31:50|29553|29441|29544|29432|29553.6|29441.6|29544|29432|25
1652682720000|2022-05-16 06:32:00|29542.1|29430.1|29538.8|29426.8|29544.3|29432.3|29532.4|29420.4|27
1652682730000|2022-05-16 06:32:10|29534.7|29422.7|29543.3|29431.3|29545|29433|29533.9|29421.9|27
1652682740000|2022-05-16 06:32:20|29543.9|29431.9|29548|29436|29551.6|29439.6|29542.3|29430.3|22
1652682750000|2022-05-16 06:32:30|29548.4|29436.4|29514.5|29402.5|29557|29445|29514.5|29402.5|33
1652682760000|2022-05-16 06:32:40|29513.7|29401.7|29541.9|29429.9|29547.8|29435.8|29513.7|29401.7|36
1652682770000|2022-05-16 06:32:50|29538.4|29426.4|29531.6|29419.6|29538.4|29426.4|29527.2|29415.2|34
1652682780000|2022-05-16 06:33:00|29526|29414|29538.2|29426.2|29538.7|29426.7|29518.1|29406.1|33
1652682790000|2022-05-16 06:33:10|29537.9|29425.9|29551.9|29439.9|29553.6|29441.6|29537.3|29425.3|22
1652682800000|2022-05-16 06:33:20|29556.1|29444.1|29558.1|29446.1|29562.5|29450.5|29551.9|29439.9|17
1652682810000|2022-05-16 06:33:30|29557.5|29445.5|29530.8|29418.8|29557.5|29445.5|29530.6|29418.6|36
1652682820000|2022-05-16 06:33:40|29530.4|29418.4|29538.2|29426.2|29542.2|29430.2|29529|29417|36
1652682830000|2022-05-16 06:33:50|29535.6|29423.6|29525.1|29413.1|29543.1|29431.1|29525.1|29413.1|32
1652682840000|2022-05-16 06:34:00|29524.1|29412.1|29506.2|29394.2|29531.7|29419.7|29506.2|29394.2|29
1652682850000|2022-05-16 06:34:10|29504.6|29392.6|29494.1|29382.1|29508.9|29396.9|29493.6|29381.6|32
1652682860000|2022-05-16 06:34:20|29489.4|29377.4|29469.1|29357.1|29489.4|29377.4|29468.8|29356.8|26
1652682870000|2022-05-16 06:34:30|29469.9|29357.9|29455.4|29343.4|29476|29364|29455.4|29343.4|19
1652682880000|2022-05-16 06:34:40|29458.6|29346.6|29429.9|29317.9|29458.6|29346.6|29425.2|29313.2|24
1652682890000|2022-05-16 06:34:50|29429.5|29317.5|29454.4|29342.4|29454.4|29342.4|29429.5|29317.5|36
1652682900000|2022-05-16 06:35:00|29453.4|29341.4|29436.4|29324.4|29455.4|29343.4|29423.9|29311.9|30
1652682910000|2022-05-16 06:35:10|29436.6|29324.6|29439.2|29327.2|29439.3|29327.3|29425.3|29313.3|19
1652682920000|2022-05-16 06:35:20|29448.1|29336.1|29470.6|29358.6|29470.6|29358.6|29447.2|29335.2|36
1652682930000|2022-05-16 06:35:30|29471.3|29359.3|29480.8|29368.8|29489.1|29377.1|29468.2|29356.2|32
1652682940000|2022-05-16 06:35:40|29481.6|29369.6|29493.2|29381.2|29493.2|29381.2|29480.6|29368.6|27
1652682950000|2022-05-16 06:35:50|29493.9|29381.9|29491.1|29379.1|29507|29395|29490.2|29378.2|29
1652682960000|2022-05-16 06:36:00|29490.4|29378.4|29499.1|29387.1|29500.4|29388.4|29477.8|29365.8|33
1652682970000|2022-05-16 06:36:10|29492.9|29380.9|29495.7|29383.7|29504.3|29392.3|29482.9|29370.9|32
1652682980000|2022-05-16 06:36:20|29489|29377|29498.4|29386.4|29501.4|29389.4|29489|29377|31
1652682990000|2022-05-16 06:36:30|29497.6|29385.6|29506.8|29394.8|29507.8|29395.8|29496.2|29384.2|35
1652683000000|2022-05-16 06:36:40|29506.5|29394.5|29517.7|29405.7|29518.5|29406.5|29500.6|29388.6|37
1652683010000|2022-05-16 06:36:50|29515.8|29403.8|29535|29423|29541.3|29429.3|29515.8|29403.8|35
1652683020000|2022-05-16 06:37:00|29535.8|29423.8|29520.7|29408.7|29537.1|29425.1|29520.7|29408.7|33
1652683030000|2022-05-16 06:37:10|29520.8|29408.8|29525.3|29413.3|29525.3|29413.3|29508.5|29396.5|28
1652683040000|2022-05-16 06:37:20|29527.4|29415.4|29547.7|29435.7|29547.7|29435.7|29526.2|29414.2|34
1652683050000|2022-05-16 06:37:30|29549.2|29437.2|29549.8|29437.8|29551.3|29439.3|29547.9|29435.9|17
1652683060000|2022-05-16 06:37:40|29551.1|29439.1|29560.6|29448.6|29560.6|29448.6|29549.8|29437.8|12
1652683070000|2022-05-16 06:37:50|29560.3|29448.3|29570.4|29458.4|29576.3|29464.3|29558.6|29446.6|21
1652683080000|2022-05-16 06:38:00|29578.6|29466.6|29569.4|29457.4|29584.9|29472.9|29568.4|29456.4|27
1652683090000|2022-05-16 06:38:10|29568.4|29456.4|29555.5|29443.5|29570.7|29458.7|29554.4|29442.4|31
1652683100000|2022-05-16 06:38:20|29555.4|29443.4|29545.1|29433.1|29557.5|29445.5|29543.8|29431.8|34
1652683110000|2022-05-16 06:38:30|29543.7|29431.7|29547.9|29435.9|29551.4|29439.4|29531.2|29419.2|31
1652683120000|2022-05-16 06:38:40|29547.7|29435.7|29534.6|29422.6|29547.9|29435.9|29531.7|29419.7|34
1652683130000|2022-05-16 06:38:50|29535.3|29423.3|29545|29433|29546.8|29434.8|29535.3|29423.3|32
1652683140000|2022-05-16 06:39:00|29545.5|29433.5|29530.9|29418.9|29549.8|29437.8|29530.9|29418.9|31
1652683150000|2022-05-16 06:39:10|29530.5|29418.5|29519.4|29407.4|29530.8|29418.8|29517.6|29405.6|32
1652683160000|2022-05-16 06:39:20|29516.2|29404.2|29537.8|29425.8|29537.8|29425.8|29506.7|29394.7|35
1652683170000|2022-05-16 06:39:30|29536.3|29424.3|29541.1|29429.1|29546.2|29434.2|29536.3|29424.3|27
1652683180000|2022-05-16 06:39:40|29540.5|29428.5|29571.1|29459.1|29571.1|29459.1|29538.7|29426.7|34
1652683190000|2022-05-16 06:39:50|29568.3|29456.3|29572.8|29460.8|29579.3|29467.3|29559.8|29447.8|31
1652683200000|2022-05-16 06:40:00|29573.3|29461.3|29572.8|29460.8|29575.1|29463.1|29559.1|29447.1|37
1652683210000|2022-05-16 06:40:10|29572.6|29460.6|29551.9|29439.9|29572.6|29460.6|29550.4|29438.4|29
1652683220000|2022-05-16 06:40:20|29551.6|29439.6|29557.6|29445.6|29567.2|29455.2|29550.4|29438.4|25
1652683230000|2022-05-16 06:40:30|29557.1|29445.1|29567.1|29455.1|29567.1|29455.1|29548.2|29436.2|34
1652683240000|2022-05-16 06:40:40|29567.7|29455.7|29573.6|29461.6|29574.4|29462.4|29567|29455|19
1652683250000|2022-05-16 06:40:50|29572.8|29460.8|29570.8|29458.8|29574.3|29462.3|29560|29448|24
1652683260000|2022-05-16 06:41:00|29569.6|29457.6|29557|29445|29572.8|29460.8|29557|29445|23
1652683270000|2022-05-16 06:41:10|29556.6|29444.6|29558|29446|29563.8|29451.8|29554.6|29442.6|32
1652683280000|2022-05-16 06:41:20|29557.1|29445.1|29551.1|29439.1|29561.8|29449.8|29549.1|29437.1|34
1652683290000|2022-05-16 06:41:30|29551|29439|29550.2|29438.2|29551|29439|29536.9|29424.9|35
1652683300000|2022-05-16 06:41:40|29552.5|29440.5|29558.3|29446.3|29561.4|29449.4|29552.5|29440.5|29
1652683310000|2022-05-16 06:41:50|29558.9|29446.9|29554.9|29442.9|29561.4|29449.4|29551.4|29439.4|29
1652683320000|2022-05-16 06:42:00|29552.8|29440.8|29540.2|29428.2|29558.8|29446.8|29539.4|29427.4|32
1652683330000|2022-05-16 06:42:10|29540.5|29428.5|29533.7|29421.7|29543.5|29431.5|29532.3|29420.3|30
1652683340000|2022-05-16 06:42:20|29533.6|29421.6|29539.8|29427.8|29539.8|29427.8|29526.9|29414.9|35
1652683350000|2022-05-16 06:42:30|29542.2|29430.2|29565.4|29453.4|29565.4|29453.4|29541.7|29429.7|34
1652683360000|2022-05-16 06:42:40|29566.9|29454.9|29575.2|29463.2|29583.3|29471.3|29565.4|29453.4|24
1652683370000|2022-05-16 06:42:50|29575.1|29463.1|29578.3|29466.3|29578.5|29466.5|29568.3|29456.3|36
1652683380000|2022-05-16 06:43:00|29579.4|29467.4|29566.1|29454.1|29579.9|29467.9|29565.9|29453.9|36
1652683390000|2022-05-16 06:43:10|29566.6|29454.6|29577.3|29465.3|29577.3|29465.3|29561.9|29449.9|26
1652683400000|2022-05-16 06:43:20|29572.6|29460.6|29588.7|29476.7|29588.9|29476.9|29572.6|29460.6|29
1652683410000|2022-05-16 06:43:30|29586.8|29474.8|29591.7|29479.7|29591.9|29479.9|29585.7|29473.7|22
1652683420000|2022-05-16 06:43:40|29590.8|29478.8|29589.9|29477.9|29590.8|29478.8|29587.4|29475.4|28
1652683430000|2022-05-16 06:43:50|29589.4|29477.4|29600.5|29488.5|29601.7|29489.7|29589.3|29477.3|28
1652683440000|2022-05-16 06:44:00|29599.2|29487.2|29609.4|29497.4|29620.7|29508.7|29599.2|29487.2|32
1652683450000|2022-05-16 06:44:10|29609.2|29497.2|29632.5|29520.5|29632.5|29520.5|29609.2|29497.2|27
1652683460000|2022-05-16 06:44:20|29634.2|29522.2|29655.1|29543.1|29657.2|29545.2|29628.5|29516.5|32
1652683470000|2022-05-16 06:44:30|29657.3|29545.3|29668.2|29556.2|29670|29558|29655.4|29543.4|38
1652683480000|2022-05-16 06:44:40|29667.1|29555.1|29667.1|29555.1|29674.8|29562.8|29659|29547|27
1652683490000|2022-05-16 06:44:50|29668.1|29556.1|29675.7|29563.7|29676.4|29564.4|29664.7|29552.7|27
1652683500000|2022-05-16 06:45:00|29675.9|29563.9|29680.8|29568.8|29681.8|29569.8|29675.1|29563.1|33
1652683510000|2022-05-16 06:45:10|29680.5|29568.5|29679.3|29567.3|29681.5|29569.5|29673|29561|28
1652683520000|2022-05-16 06:45:20|29678.8|29566.8|29682.7|29570.7|29683.1|29571.1|29677.5|29565.5|23
1652683530000|2022-05-16 06:45:30|29678.9|29566.9|29665.4|29553.4|29678.9|29566.9|29658.1|29546.1|31
1652683540000|2022-05-16 06:45:40|29666.1|29554.1|29648.9|29536.9|29666.4|29554.4|29648.9|29536.9|29
1652683550000|2022-05-16 06:45:50|29654.7|29542.7|29623.1|29511.1|29655.4|29543.4|29615|29503|38
1652683560000|2022-05-16 06:46:00|29627.1|29515.1|29627.7|29515.7|29628|29516|29607.9|29495.9|34
1652683570000|2022-05-16 06:46:10|29629.3|29517.3|29641.8|29529.8|29641.8|29529.8|29623.1|29511.1|25
1652683580000|2022-05-16 06:46:20|29645.4|29533.4|29645.2|29533.2|29648.8|29536.8|29645.2|29533.2|10
1652683590000|2022-05-16 06:46:30|29646.7|29534.7|29647.1|29535.1|29647.4|29535.4|29640.3|29528.3|19
1652683600000|2022-05-16 06:46:40|29648.4|29536.4|29653.5|29541.5|29656.1|29544.1|29646.8|29534.8|11
1652683610000|2022-05-16 06:46:50|29654|29542|29657.1|29545.1|29657.4|29545.4|29651.4|29539.4|15
1652683620000|2022-05-16 06:47:00|29657.2|29545.2|29650.3|29538.3|29658.1|29546.1|29649.5|29537.5|27
1652683630000|2022-05-16 06:47:10|29649.7|29537.7|29638.2|29526.2|29650.8|29538.8|29630.9|29518.9|23
1652683640000|2022-05-16 06:47:20|29641.8|29529.8|29638.6|29526.6|29642.5|29530.5|29636.9|29524.9|20
1652683650000|2022-05-16 06:47:30|29638.7|29526.7|29642.3|29530.3|29649.3|29537.3|29638.7|29526.7|30
1652683660000|2022-05-16 06:47:40|29644.4|29532.4|29636.2|29524.2|29645|29533|29635.6|29523.6|14
1652683670000|2022-05-16 06:47:50|29635.6|29523.6|29630.2|29518.2|29635.6|29523.6|29627.5|29515.5|5
1652683680000|2022-05-16 06:48:00|29630|29518|29611|29499|29630|29518|29610.3|29498.3|14
1652683690000|2022-05-16 06:48:10|29610|29498|29593.3|29481.3|29611.5|29499.5|29592.9|29480.9|27
1652683700000|2022-05-16 06:48:20|29593|29481|29590.7|29478.7|29593.9|29481.9|29585.8|29473.8|28
1652683710000|2022-05-16 06:48:30|29590.3|29478.3|29594.9|29482.9|29596.4|29484.4|29588.7|29476.7|33
1652683720000|2022-05-16 06:48:40|29595.4|29483.4|29604.4|29492.4|29606.3|29494.3|29593.2|29481.2|35
1652683730000|2022-05-16 06:48:50|29604.5|29492.5|29594.3|29482.3|29604.5|29492.5|29591.7|29479.7|33
1652683740000|2022-05-16 06:49:00|29594|29482|29602.6|29490.6|29607.8|29495.8|29593.5|29481.5|32
1652683750000|2022-05-16 06:49:10|29601.3|29489.3|29601.2|29489.2|29601.4|29489.4|29598.1|29486.1|27
1652683760000|2022-05-16 06:49:20|29600.7|29488.7|29598.8|29486.8|29600.7|29488.7|29593.1|29481.1|21
1652683770000|2022-05-16 06:49:30|29597.3|29485.3|29608.7|29496.7|29609.8|29497.8|29595.8|29483.8|32
1652683780000|2022-05-16 06:49:40|29608.6|29496.6|29609.1|29497.1|29610.2|29498.2|29605.5|29493.5|26
1652683790000|2022-05-16 06:49:50|29607|29495|29613.9|29501.9|29613.9|29501.9|29605.4|29493.4|16
1652683800000|2022-05-16 06:50:00|29614.8|29502.8|29600.1|29488.1|29617.7|29505.7|29599.9|29487.9|30
1652683810000|2022-05-16 06:50:10|29602.2|29490.2|29600.3|29488.3|29606.5|29494.5|29599.9|29487.9|27
1652683820000|2022-05-16 06:50:20|29599.5|29487.5|29585.1|29473.1|29599.7|29487.7|29585.1|29473.1|30
1652683830000|2022-05-16 06:50:30|29583.5|29471.5|29590.3|29478.3|29590.4|29478.4|29583.3|29471.3|17
1652683840000|2022-05-16 06:50:40|29590.2|29478.2|29591.5|29479.5|29592.8|29480.8|29586.6|29474.6|21
1652683850000|2022-05-16 06:50:50|29591.4|29479.4|29599.4|29487.4|29599.6|29487.6|29587.9|29475.9|23
1652683860000|2022-05-16 06:51:00|29599.7|29487.7|29607.6|29495.6|29607.6|29495.6|29593.8|29481.8|24
1652683870000|2022-05-16 06:51:10|29606.9|29494.9|29610.1|29498.1|29610.3|29498.3|29606.9|29494.9|14
1652683880000|2022-05-16 06:51:20|29610.3|29498.3|29610.4|29498.4|29616.4|29504.4|29608.3|29496.3|21
1652683890000|2022-05-16 06:51:30|29607.9|29495.9|29585.1|29473.1|29607.9|29495.9|29584.9|29472.9|27
1652683900000|2022-05-16 06:51:40|29576.2|29464.2|29584.1|29472.1|29585.1|29473.1|29575.1|29463.1|10
1652683910000|2022-05-16 06:51:50|29585.1|29473.1|29585.1|29473.1|29585.1|29473.1|29582.4|29470.4|15
1652683920000|2022-05-16 06:52:00|29584|29472|29585.1|29473.1|29585.1|29473.1|29581.7|29469.7|10
1652683930000|2022-05-16 06:52:10|29574|29462|29574|29462|29574.5|29462.5|29574|29462|3
1652683940000|2022-05-16 06:52:20|29560.4|29448.4|29562|29450|29567.1|29455.1|29560|29448|22
1652683950000|2022-05-16 06:52:30|29561.9|29449.9|29567.2|29455.2|29577.7|29465.7|29561.9|29449.9|23
1652683960000|2022-05-16 06:52:40|29566.5|29454.5|29539.6|29427.6|29566.5|29454.5|29539.1|29427.1|29
1652683970000|2022-05-16 06:52:50|29540.3|29428.3|29549.6|29437.6|29550.7|29438.7|29538.2|29426.2|20
1652683980000|2022-05-16 06:53:00|29551.9|29439.9|29543.8|29431.8|29556.8|29444.8|29543.2|29431.2|30
1652683990000|2022-05-16 06:53:10|29543.7|29431.7|29531.8|29419.8|29543.7|29431.7|29530.9|29418.9|31
1652684000000|2022-05-16 06:53:20|29531.3|29419.3|29533.7|29421.7|29535.8|29423.8|29531.3|29419.3|34
1652684010000|2022-05-16 06:53:30|29529.5|29417.5|29519.9|29407.9|29530.2|29418.2|29514.4|29402.4|16
1652684020000|2022-05-16 06:53:40|29520.1|29408.1|29513.3|29401.3|29525.6|29413.6|29513.3|29401.3|13
1652684030000|2022-05-16 06:53:50|29512|29400|29545.2|29433.2|29545.2|29433.2|29512|29400|23
1652684040000|2022-05-16 06:54:00|29539.7|29427.7|29566.7|29454.7|29566.7|29454.7|29539.7|29427.7|17
1652684050000|2022-05-16 06:54:10|29564.4|29452.4|29557.9|29445.9|29564.5|29452.5|29550.6|29438.6|36
1652684060000|2022-05-16 06:54:20|29559.9|29447.9|29565.8|29453.8|29565.8|29453.8|29559.9|29447.9|15
1652684070000|2022-05-16 06:54:30|29567|29455|29554.9|29442.9|29567|29455|29554.7|29442.7|29
1652684080000|2022-05-16 06:54:40|29554|29442|29536.4|29424.4|29554|29442|29536.1|29424.1|31
1652684090000|2022-05-16 06:54:50|29535.7|29423.7|29549.8|29437.8|29558|29446|29535.2|29423.2|32
1652684100000|2022-05-16 06:55:00|29549.1|29437.1|29557.1|29445.1|29557.1|29445.1|29545.4|29433.4|16
1652684110000|2022-05-16 06:55:10|29559.9|29447.9|29559.7|29447.7|29562.1|29450.1|29557.5|29445.5|28
1652684120000|2022-05-16 06:55:20|29559.5|29447.5|29560.1|29448.1|29560.1|29448.1|29551.3|29439.3|30
1652684130000|2022-05-16 06:55:30|29560.9|29448.9|29567.3|29455.3|29568.2|29456.2|29557.6|29445.6|21
1652684140000|2022-05-16 06:55:40|29565.2|29453.2|29566.3|29454.3|29572.2|29460.2|29564.1|29452.1|35
1652684150000|2022-05-16 06:55:50|29565.8|29453.8|29570.4|29458.4|29571.6|29459.6|29563.9|29451.9|29
1652684160000|2022-05-16 06:56:00|29572.3|29460.3|29585.1|29473.1|29590.9|29478.9|29569|29457|25
1652684170000|2022-05-16 06:56:10|29588.1|29476.1|29584.9|29472.9|29595.5|29483.5|29583.5|29471.5|17
1652684180000|2022-05-16 06:56:20|29586.4|29474.4|29594.4|29482.4|29595.7|29483.7|29582.9|29470.9|23
1652684190000|2022-05-16 06:56:30|29596.4|29484.4|29595.6|29483.6|29604.2|29492.2|29593.3|29481.3|20
1652684200000|2022-05-16 06:56:40|29598.5|29486.5|29604|29492|29609.3|29497.3|29595.6|29483.6|24
1652684210000|2022-05-16 06:56:50|29605.4|29493.4|29599.8|29487.8|29612.2|29500.2|29599.8|29487.8|23
1652684220000|2022-05-16 06:57:00|29600|29488|29610.5|29498.5|29610.5|29498.5|29594.2|29482.2|25
1652684230000|2022-05-16 06:57:10|29610.3|29498.3|29604.3|29492.3|29611.4|29499.4|29602|29490|29
1652684240000|2022-05-16 06:57:20|29604.4|29492.4|29597|29485|29604.4|29492.4|29595.8|29483.8|26
1652684250000|2022-05-16 06:57:30|29594.8|29482.8|29596.1|29484.1|29598.2|29486.2|29580.5|29468.5|27
1652684260000|2022-05-16 06:57:40|29594.6|29482.6|29583.1|29471.1|29594.9|29482.9|29582|29470|27
1652684270000|2022-05-16 06:57:50|29584|29472|29583.4|29471.4|29588|29476|29582|29470|27
1652684280000|2022-05-16 06:58:00|29583.6|29471.6|29574.8|29462.8|29587.4|29475.4|29574.8|29462.8|23
1652684290000|2022-05-16 06:58:10|29573.7|29461.7|29557.6|29445.6|29573.7|29461.7|29557.6|29445.6|14
1652684300000|2022-05-16 06:58:20|29557|29445|29553.9|29441.9|29560.1|29448.1|29553.1|29441.1|26
1652684310000|2022-05-16 06:58:30|29553|29441|29542.6|29430.6|29556|29444|29540.2|29428.2|30
1652684320000|2022-05-16 06:58:40|29542.8|29430.8|29549.7|29437.7|29549.7|29437.7|29542.5|29430.5|25
1652684330000|2022-05-16 06:58:50|29552|29440|29546.2|29434.2|29557.2|29445.2|29546.2|29434.2|29
1652684340000|2022-05-16 06:59:00|29546.4|29434.4|29532.7|29420.7|29546.4|29434.4|29532.7|29420.7|21
1652684350000|2022-05-16 06:59:10|29533.2|29421.2|29563.3|29451.3|29563.3|29451.3|29533.2|29421.2|33
1652684360000|2022-05-16 06:59:20|29564|29452|29588.7|29476.7|29590.3|29478.3|29557.9|29445.9|31
1652684370000|2022-05-16 06:59:30|29589|29477|29589.1|29477.1|29593.4|29481.4|29580.1|29468.1|31
1652684380000|2022-05-16 06:59:40|29598.1|29486.1|29601.7|29489.7|29606.9|29494.9|29589.1|29477.1|29
1652684390000|2022-05-16 06:59:50|29602.7|29490.7|29594.1|29482.1|29602.7|29490.7|29594.1|29482.1|35
1652684400000|2022-05-16 07:00:00|29594.5|29482.5|29562.8|29450.8|29596.1|29484.1|29551.1|29439.1|38
1652684410000|2022-05-16 07:00:10|29560.4|29448.4|29543.5|29431.5|29560.5|29448.5|29535.3|29423.3|39
1652684420000|2022-05-16 07:00:20|29545.2|29433.2|29555.2|29443.2|29566.1|29454.1|29545.2|29433.2|36
1652684430000|2022-05-16 07:00:30|29557.2|29445.2|29557.5|29445.5|29564.1|29452.1|29557.2|29445.2|34
1652684440000|2022-05-16 07:00:40|29557.8|29445.8|29562.6|29450.6|29571.7|29459.7|29557.8|29445.8|31
1652684450000|2022-05-16 07:00:50|29562.2|29450.2|29573.3|29461.3|29579.2|29467.2|29562.2|29450.2|29
1652684460000|2022-05-16 07:01:00|29573.4|29461.4|29565.8|29453.8|29579.3|29467.3|29565|29453|39
1652684470000|2022-05-16 07:01:10|29564|29452|29584.3|29472.3|29584.3|29472.3|29564|29452|35
1652684480000|2022-05-16 07:01:20|29584|29472|29584.1|29472.1|29584.3|29472.3|29579.6|29467.6|26
1652684490000|2022-05-16 07:01:30|29584.8|29472.8|29581.6|29469.6|29584.8|29472.8|29573.6|29461.6|33
1652684500000|2022-05-16 07:01:40|29581.7|29469.7|29575.7|29463.7|29583.2|29471.2|29575.7|29463.7|30
1652684510000|2022-05-16 07:01:50|29576.5|29464.5|29582.7|29470.7|29582.7|29470.7|29576.2|29464.2|30
1652684520000|2022-05-16 07:02:00|29583.8|29471.8|29584.5|29472.5|29585.3|29473.3|29579.6|29467.6|31
1652684530000|2022-05-16 07:02:10|29584.2|29472.2|29583.3|29471.3|29585.5|29473.5|29582|29470|26
1652684540000|2022-05-16 07:02:20|29582|29470|29579|29467|29582|29470|29575.5|29463.5|33
1652684550000|2022-05-16 07:02:30|29577.9|29465.9|29576.3|29464.3|29578.7|29466.7|29576.3|29464.3|30
1652684560000|2022-05-16 07:02:40|29577|29465|29567.6|29455.6|29579.3|29467.3|29557.6|29445.6|16
1652684570000|2022-05-16 07:02:50|29576|29464|29563.5|29451.5|29576|29464|29561.5|29449.5|18
1652684580000|2022-05-16 07:03:00|29563.4|29451.4|29552.6|29440.6|29565.7|29453.7|29551.6|29439.6|35
1652684590000|2022-05-16 07:03:10|29553|29441|29551.3|29439.3|29561.3|29449.3|29548.7|29436.7|34
1652684600000|2022-05-16 07:03:20|29549.8|29437.8|29552.2|29440.2|29553.4|29441.4|29549.3|29437.3|28
1652684610000|2022-05-16 07:03:30|29551.7|29439.7|29549.8|29437.8|29551.7|29439.7|29548.2|29436.2|34
1652684620000|2022-05-16 07:03:40|29549.5|29437.5|29558.6|29446.6|29559.4|29447.4|29541.6|29429.6|32
1652684630000|2022-05-16 07:03:50|29558.7|29446.7|29555.9|29443.9|29558.7|29446.7|29554.9|29442.9|29
1652684640000|2022-05-16 07:04:00|29555.8|29443.8|29567.3|29455.3|29567.3|29455.3|29555.8|29443.8|14
1652684650000|2022-05-16 07:04:10|29566.6|29454.6|29569.9|29457.9|29574.1|29462.1|29566.6|29454.6|8
1652684660000|2022-05-16 07:04:20|29574.1|29462.1|29583.6|29471.6|29586.7|29474.7|29569.9|29457.9|20
1652684670000|2022-05-16 07:04:30|29583.8|29471.8|29582.8|29470.8|29586.8|29474.8|29582.8|29470.8|24
1652684680000|2022-05-16 07:04:40|29582.9|29470.9|29582|29470|29586|29474|29574.4|29462.4|29
1652684690000|2022-05-16 07:04:50|29580.3|29468.3|29574.5|29462.5|29581.8|29469.8|29572.9|29460.9|24
1652684700000|2022-05-16 07:05:00|29575.1|29463.1|29582.7|29470.7|29584.7|29472.7|29575.1|29463.1|24
1652684710000|2022-05-16 07:05:10|29583.6|29471.6|29579.1|29467.1|29586|29474|29575.9|29463.9|24
1652684720000|2022-05-16 07:05:20|29579.2|29467.2|29581|29469|29582.8|29470.8|29577.7|29465.7|21
1652684730000|2022-05-16 07:05:30|29581.7|29469.7|29585.4|29473.4|29585.9|29473.9|29581.7|29469.7|16
1652684740000|2022-05-16 07:05:40|29586.3|29474.3|29585.4|29473.4|29586.6|29474.6|29583.9|29471.9|31
1652684750000|2022-05-16 07:05:50|29586.6|29474.6|29584.4|29472.4|29586.6|29474.6|29577.5|29465.5|25
1652684760000|2022-05-16 07:06:00|29584|29472|29572.4|29460.4|29584.4|29472.4|29572.4|29460.4|24
1652684770000|2022-05-16 07:06:10|29571.4|29459.4|29570.9|29458.9|29574.7|29462.7|29565.1|29453.1|30
1652684780000|2022-05-16 07:06:20|29571.9|29459.9|29564.9|29452.9|29572.9|29460.9|29562.9|29450.9|31
1652684790000|2022-05-16 07:06:30|29565.5|29453.5|29554.4|29442.4|29565.5|29453.5|29553.6|29441.6|29
1652684800000|2022-05-16 07:06:40|29557.8|29445.8|29544.4|29432.4|29557.8|29445.8|29544.4|29432.4|34
1652684810000|2022-05-16 07:06:50|29544.1|29432.1|29523.2|29411.2|29544.1|29432.1|29523.2|29411.2|21
1652684820000|2022-05-16 07:07:00|29518.5|29406.5|29526.6|29414.6|29528.9|29416.9|29516.8|29404.8|31
1652684830000|2022-05-16 07:07:10|29524.4|29412.4|29517.4|29405.4|29524.6|29412.6|29511|29399|14
1652684840000|2022-05-16 07:07:20|29516.1|29404.1|29504.6|29392.6|29517.4|29405.4|29489.4|29377.4|20
1652684850000|2022-05-16 07:07:30|29508.1|29396.1|29477.2|29365.2|29508.1|29396.1|29473.5|29361.5|22
1652684860000|2022-05-16 07:07:40|29466.9|29354.9|29445.3|29333.3|29466.9|29354.9|29441.7|29329.7|21
1652684870000|2022-05-16 07:07:50|29441.7|29329.7|29448.3|29336.3|29448.3|29336.3|29434|29322|23
1652684880000|2022-05-16 07:08:00|29449.4|29337.4|29456.5|29344.5|29460.7|29348.7|29447.6|29335.6|36
1652684890000|2022-05-16 07:08:10|29458.3|29346.3|29456.5|29344.5|29461.6|29349.6|29450.3|29338.3|22
1652684900000|2022-05-16 07:08:20|29467.9|29355.9|29495.1|29383.1|29495.1|29383.1|29463.5|29351.5|32
1652684910000|2022-05-16 07:08:30|29496.6|29384.6|29508.9|29396.9|29509.1|29397.1|29495.9|29383.9|29
1652684920000|2022-05-16 07:08:40|29509.3|29397.3|29516.2|29404.2|29520|29408|29509.3|29397.3|25
1652684930000|2022-05-16 07:08:50|29512.5|29400.5|29492.7|29380.7|29515.8|29403.8|29492.7|29380.7|25
1652684940000|2022-05-16 07:09:00|29492.6|29380.6|29487.9|29375.9|29492.6|29380.6|29483.3|29371.3|28
1652684950000|2022-05-16 07:09:10|29486.7|29374.7|29489.7|29377.7|29494.4|29382.4|29486.1|29374.1|32
1652684960000|2022-05-16 07:09:20|29488.7|29376.7|29522.5|29410.5|29524.9|29412.9|29488.7|29376.7|25
1652684970000|2022-05-16 07:09:30|29524.1|29412.1|29537.2|29425.2|29537.2|29425.2|29522.5|29410.5|21
1652684980000|2022-05-16 07:09:40|29538.9|29426.9|29509.4|29397.4|29545.3|29433.3|29509|29397|25
1652684990000|2022-05-16 07:09:50|29513.6|29401.6|29515.9|29403.9|29520|29408|29511.9|29399.9|38
1652685000000|2022-05-16 07:10:00|29515.5|29403.5|29531.1|29419.1|29531.1|29419.1|29515|29403|33
1652685010000|2022-05-16 07:10:10|29531|29419|29534.4|29422.4|29534.4|29422.4|29528.9|29416.9|31
1652685020000|2022-05-16 07:10:20|29533.3|29421.3|29507.8|29395.8|29533.3|29421.3|29500.4|29388.4|28
1652685030000|2022-05-16 07:10:30|29507.7|29395.7|29498|29386|29508.9|29396.9|29497.1|29385.1|16
1652685040000|2022-05-16 07:10:40|29493.8|29381.8|29460.9|29348.9|29498|29386|29443.8|29331.8|24
1652685050000|2022-05-16 07:10:50|29460.4|29348.4|29460.1|29348.1|29464.5|29352.5|29457.5|29345.5|25
1652685060000|2022-05-16 07:11:00|29460.2|29348.2|29446.4|29334.4|29466.1|29354.1|29446.4|29334.4|18
1652685070000|2022-05-16 07:11:10|29447.1|29335.1|29472.2|29360.2|29474|29362|29447.1|29335.1|31
1652685080000|2022-05-16 07:11:20|29472.1|29360.1|29463.2|29351.2|29472.1|29360.1|29455.8|29343.8|28
1652685090000|2022-05-16 07:11:30|29465.5|29353.5|29472.1|29360.1|29472.2|29360.2|29457.4|29345.4|27
1652685100000|2022-05-16 07:11:40|29472.3|29360.3|29472.6|29360.6|29474|29362|29468.7|29356.7|36
1652685110000|2022-05-16 07:11:50|29473.3|29361.3|29465.4|29353.4|29474.8|29362.8|29465.4|29353.4|33
1652685120000|2022-05-16 07:12:00|29462.5|29350.5|29455|29343|29469.8|29357.8|29449.8|29337.8|38
1652685130000|2022-05-16 07:12:10|29455.3|29343.3|29463|29351|29466.3|29354.3|29455.3|29343.3|36
1652685140000|2022-05-16 07:12:20|29459.1|29347.1|29452.1|29340.1|29465.1|29353.1|29451.2|29339.2|29
1652685150000|2022-05-16 07:12:30|29450.3|29338.3|29467.1|29355.1|29468.3|29356.3|29449.4|29337.4|33
1652685160000|2022-05-16 07:12:40|29469|29357|29464.9|29352.9|29474|29362|29464.8|29352.8|21
1652685170000|2022-05-16 07:12:50|29461.3|29349.3|29467.3|29355.3|29468.9|29356.9|29459.5|29347.5|27
1652685180000|2022-05-16 07:13:00|29466.3|29354.3|29461.7|29349.7|29472|29360|29461.7|29349.7|33
1652685190000|2022-05-16 07:13:10|29460.8|29348.8|29470.5|29358.5|29470.6|29358.6|29460.7|29348.7|28
1652685200000|2022-05-16 07:13:20|29470.3|29358.3|29468.6|29356.6|29470.3|29358.3|29462.1|29350.1|32
1652685210000|2022-05-16 07:13:30|29470.3|29358.3|29468.3|29356.3|29473.1|29361.1|29467.1|29355.1|15
1652685220000|2022-05-16 07:13:40|29467.7|29355.7|29460.4|29348.4|29470.8|29358.8|29460.4|29348.4|25
1652685230000|2022-05-16 07:13:50|29459.7|29347.7|29460.4|29348.4|29466.6|29354.6|29459.7|29347.7|23
1652685240000|2022-05-16 07:14:00|29457.2|29345.2|29459.9|29347.9|29460.5|29348.5|29453.2|29341.2|26
1652685250000|2022-05-16 07:14:10|29460.7|29348.7|29470.4|29358.4|29471.7|29359.7|29458.5|29346.5|31
1652685260000|2022-05-16 07:14:20|29472.1|29360.1|29454.4|29342.4|29472.1|29360.1|29454|29342|23
1652685270000|2022-05-16 07:14:30|29455.2|29343.2|29465.9|29353.9|29467.8|29355.8|29455.2|29343.2|30
1652685280000|2022-05-16 07:14:40|29466|29354|29458.8|29346.8|29467.5|29355.5|29457.7|29345.7|31
1652685290000|2022-05-16 07:14:50|29457.6|29345.6|29445.7|29333.7|29461.9|29349.9|29445.4|29333.4|21
1652685300000|2022-05-16 07:15:00|29444.5|29332.5|29432.1|29320.1|29444.5|29332.5|29430.3|29318.3|25
1652685310000|2022-05-16 07:15:10|29432.6|29320.6|29451.8|29339.8|29451.8|29339.8|29427|29315|28
1652685320000|2022-05-16 07:15:20|29452.8|29340.8|29452.6|29340.6|29452.8|29340.8|29439.3|29327.3|31
1652685330000|2022-05-16 07:15:30|29454.2|29342.2|29466.1|29354.1|29466.1|29354.1|29453.2|29341.2|14
1652685340000|2022-05-16 07:15:40|29466.3|29354.3|29473.4|29361.4|29473.8|29361.8|29463.6|29351.6|15
1652685350000|2022-05-16 07:15:50|29474|29362|29470.6|29358.6|29481.9|29369.9|29462.7|29350.7|30
1652685360000|2022-05-16 07:16:00|29469.2|29357.2|29482.6|29370.6|29487|29375|29469.2|29357.2|19
1652685370000|2022-05-16 07:16:10|29492.3|29380.3|29477.8|29365.8|29499|29387|29477.8|29365.8|24
1652685380000|2022-05-16 07:16:20|29477.9|29365.9|29490.9|29378.9|29493.6|29381.6|29477.9|29365.9|31
1652685390000|2022-05-16 07:16:30|29491.1|29379.1|29483.9|29371.9|29491.1|29379.1|29483.9|29371.9|31
1652685400000|2022-05-16 07:16:40|29482.9|29370.9|29476.9|29364.9|29482.9|29370.9|29467.9|29355.9|30
1652685410000|2022-05-16 07:16:50|29477.8|29365.8|29474.6|29362.6|29483.5|29371.5|29473.5|29361.5|32
1652685420000|2022-05-16 07:17:00|29474.5|29362.5|29475.7|29363.7|29480.9|29368.9|29472.5|29360.5|24
1652685430000|2022-05-16 07:17:10|29474.3|29362.3|29479.1|29367.1|29481.2|29369.2|29474.2|29362.2|29
1652685440000|2022-05-16 07:17:20|29476.9|29364.9|29487.8|29375.8|29489|29377|29476.9|29364.9|26
1652685450000|2022-05-16 07:17:30|29486.8|29374.8|29480.4|29368.4|29486.9|29374.9|29475.4|29363.4|36
1652685460000|2022-05-16 07:17:40|29480.6|29368.6|29475.3|29363.3|29481.1|29369.1|29475.3|29363.3|29
1652685470000|2022-05-16 07:17:50|29475.6|29363.6|29462.4|29350.4|29475.7|29363.7|29462.4|29350.4|21
1652685480000|2022-05-16 07:18:00|29464|29352|29459.5|29347.5|29464|29352|29455.6|29343.6|23
1652685490000|2022-05-16 07:18:10|29459.3|29347.3|29466.2|29354.2|29473.2|29361.2|29459.2|29347.2|19
1652685500000|2022-05-16 07:18:20|29466.3|29354.3|29465.2|29353.2|29473.4|29361.4|29463.9|29351.9|21
1652685510000|2022-05-16 07:18:30|29468|29356|29463.1|29351.1|29468|29356|29463.1|29351.1|33
1652685520000|2022-05-16 07:18:40|29463|29351|29453.8|29341.8|29463.1|29351.1|29451.7|29339.7|25
1652685530000|2022-05-16 07:18:50|29454.7|29342.7|29434.3|29322.3|29454.7|29342.7|29434.3|29322.3|19
1652685540000|2022-05-16 07:19:00|29433.6|29321.6|29418.7|29306.7|29434.3|29322.3|29418.7|29306.7|27
1652685550000|2022-05-16 07:19:10|29419.8|29307.8|29427.4|29315.4|29427.4|29315.4|29417.4|29305.4|37
1652685560000|2022-05-16 07:19:20|29426.7|29314.7|29441.8|29329.8|29447.2|29335.2|29424.8|29312.8|25
1652685570000|2022-05-16 07:19:30|29440.2|29328.2|29427|29315|29440.2|29328.2|29414.2|29302.2|36
1652685580000|2022-05-16 07:19:40|29428.8|29316.8|29422.3|29310.3|29430.9|29318.9|29415|29303|32
1652685590000|2022-05-16 07:19:50|29422.1|29310.1|29419.1|29307.1|29423.5|29311.5|29406.2|29294.2|34
1652685600000|2022-05-16 07:20:00|29419|29307|29411.5|29299.5|29422.6|29310.6|29410.1|29298.1|29
1652685610000|2022-05-16 07:20:10|29399.9|29287.9|29384.7|29272.7|29399.9|29287.9|29350.6|29238.6|37
1652685620000|2022-05-16 07:20:20|29389.5|29277.5|29399.5|29287.5|29399.5|29287.5|29378.9|29266.9|27
1652685630000|2022-05-16 07:20:30|29406.2|29294.2|29425.2|29313.2|29425.2|29313.2|29391.3|29279.3|34
1652685640000|2022-05-16 07:20:40|29425.9|29313.9|29423.1|29311.1|29446.7|29334.7|29423.1|29311.1|32
1652685650000|2022-05-16 07:20:50|29419.7|29307.7|29436.6|29324.6|29438.3|29326.3|29419.7|29307.7|31
1652685660000|2022-05-16 07:21:00|29436.7|29324.7|29453.1|29341.1|29454.4|29342.4|29436.7|29324.7|28
1652685670000|2022-05-16 07:21:10|29445.6|29333.6|29451.8|29339.8|29453.2|29341.2|29445.6|29333.6|20
1652685680000|2022-05-16 07:21:20|29452.1|29340.1|29465.4|29353.4|29469.7|29357.7|29445.7|29333.7|31
1652685690000|2022-05-16 07:21:30|29465.6|29353.6|29463.2|29351.2|29467.3|29355.3|29463.2|29351.2|24
1652685700000|2022-05-16 07:21:40|29465.3|29353.3|29481.3|29369.3|29484.1|29372.1|29463.2|29351.2|23
1652685710000|2022-05-16 07:21:50|29482.4|29370.4|29487.8|29375.8|29487.8|29375.8|29481.3|29369.3|18
1652685720000|2022-05-16 07:22:00|29484.4|29372.4|29489|29377|29489|29377|29479.7|29367.7|39
1652685730000|2022-05-16 07:22:10|29488.7|29376.7|29492|29380|29493|29381|29486.1|29374.1|9
1652685740000|2022-05-16 07:22:20|29492.1|29380.1|29497.3|29385.3|29504.4|29392.4|29492.1|29380.1|16
1652685750000|2022-05-16 07:22:30|29495.8|29383.8|29477|29365|29495.8|29383.8|29477|29365|30
1652685760000|2022-05-16 07:22:40|29481.6|29369.6|29471.4|29359.4|29487.9|29375.9|29467.6|29355.6|35
1652685770000|2022-05-16 07:22:50|29471.5|29359.5|29467.9|29355.9|29472|29360|29457.8|29345.8|33
1652685780000|2022-05-16 07:23:00|29469.6|29357.6|29477.5|29365.5|29492.7|29380.7|29469.6|29357.6|28
1652685790000|2022-05-16 07:23:10|29477.6|29365.6|29461.7|29349.7|29477.6|29365.6|29461.7|29349.7|31
1652685800000|2022-05-16 07:23:20|29460.2|29348.2|29471.3|29359.3|29474.2|29362.2|29457.4|29345.4|24
1652685810000|2022-05-16 07:23:30|29470.8|29358.8|29467.5|29355.5|29470.9|29358.9|29460.2|29348.2|32
1652685820000|2022-05-16 07:23:40|29466.6|29354.6|29467.6|29355.6|29470.9|29358.9|29465.8|29353.8|11
1652685830000|2022-05-16 07:23:50|29467.5|29355.5|29471.9|29359.9|29471.9|29359.9|29465|29353|26
1652685840000|2022-05-16 07:24:00|29469.8|29357.8|29469.9|29357.9|29471.2|29359.2|29467|29355|16
1652685850000|2022-05-16 07:24:10|29469.5|29357.5|29471.2|29359.2|29471.2|29359.2|29467.5|29355.5|15
1652685860000|2022-05-16 07:24:20|29472|29360|29474|29362|29484.5|29372.5|29472|29360|27
1652685870000|2022-05-16 07:24:30|29474.6|29362.6|29480.2|29368.2|29482.6|29370.6|29468.2|29356.2|34
1652685880000|2022-05-16 07:24:40|29479.6|29367.6|29493.8|29381.8|29493.8|29381.8|29468.7|29356.7|31
1652685890000|2022-05-16 07:24:50|29492.7|29380.7|29484.6|29372.6|29494.2|29382.2|29484.5|29372.5|21
1652685900000|2022-05-16 07:25:00|29486.3|29374.3|29484.6|29372.6|29487.5|29375.5|29481.7|29369.7|34
1652685910000|2022-05-16 07:25:10|29489.5|29377.5|29484.6|29372.6|29491.1|29379.1|29484.6|29372.6|12
1652685920000|2022-05-16 07:25:20|29491.3|29379.3|29501|29389|29512|29400|29491.3|29379.3|21
1652685930000|2022-05-16 07:25:30|29508.4|29396.4|29506.1|29394.1|29508.4|29396.4|29506|29394|3
1652685940000|2022-05-16 07:25:40|29518.3|29406.3|29512.8|29400.8|29518.3|29406.3|29512.5|29400.5|12
1652685950000|2022-05-16 07:25:50|29514|29402|29514|29402|29514|29402|29514|29402|1
1652685960000|2022-05-16 07:26:00|29512.9|29400.9|29520.9|29408.9|29520.9|29408.9|29511.8|29399.8|7
1652685970000|2022-05-16 07:26:10|29521.5|29409.5|29533.9|29421.9|29538.2|29426.2|29518.8|29406.8|26
1652685980000|2022-05-16 07:26:20|29527.6|29415.6|29551.2|29439.2|29551.8|29439.8|29527.6|29415.6|22
1652685990000|2022-05-16 07:26:30|29549.3|29437.3|29543.6|29431.6|29549.3|29437.3|29534.3|29422.3|27
1652686000000|2022-05-16 07:26:40|29546.1|29434.1|29548.9|29436.9|29551.8|29439.8|29541.5|29429.5|17
1652686010000|2022-05-16 07:26:50|29549.2|29437.2|29551.2|29439.2|29551.4|29439.4|29533.7|29421.7|21
1652686020000|2022-05-16 07:27:00|29546.2|29434.2|29540.6|29428.6|29549.3|29437.3|29535.4|29423.4|30
1652686030000|2022-05-16 07:27:10|29539.4|29427.4|29549.9|29437.9|29551.8|29439.8|29535.4|29423.4|24
1652686040000|2022-05-16 07:27:20|29550.6|29438.6|29550.7|29438.7|29552.4|29440.4|29550.6|29438.6|17
1652686050000|2022-05-16 07:27:30|29551.9|29439.9|29560.8|29448.8|29560.8|29448.8|29550.7|29438.7|16
1652686060000|2022-05-16 07:27:40|29560.5|29448.5|29565.1|29453.1|29574.2|29462.2|29560.5|29448.5|28
1652686070000|2022-05-16 07:27:50|29566|29454|29569.4|29457.4|29584.1|29472.1|29562.6|29450.6|25
1652686080000|2022-05-16 07:28:00|29573.4|29461.4|29571.2|29459.2|29574.1|29462.1|29569.4|29457.4|14
1652686090000|2022-05-16 07:28:10|29571.3|29459.3|29574.6|29462.6|29577.2|29465.2|29571.3|29459.3|13
1652686100000|2022-05-16 07:28:20|29574.2|29462.2|29556.6|29444.6|29574.2|29462.2|29556.6|29444.6|22
1652686110000|2022-05-16 07:28:30|29556.5|29444.5|29549.3|29437.3|29556.5|29444.5|29542.4|29430.4|24
1652686120000|2022-05-16 07:28:40|29549.2|29437.2|29547.9|29435.9|29554|29442|29547.7|29435.7|33
1652686130000|2022-05-16 07:28:50|29545.4|29433.4|29558.2|29446.2|29558.4|29446.4|29543.1|29431.1|34
1652686140000|2022-05-16 07:29:00|29556.1|29444.1|29548.7|29436.7|29560.5|29448.5|29548.7|29436.7|28
1652686150000|2022-05-16 07:29:10|29548|29436|29557.6|29445.6|29561.2|29449.2|29548|29436|29
1652686160000|2022-05-16 07:29:20|29558.1|29446.1|29564.2|29452.2|29565.1|29453.1|29558.1|29446.1|20
1652686170000|2022-05-16 07:29:30|29564.1|29452.1|29554.8|29442.8|29565.2|29453.2|29550.9|29438.9|28
1652686180000|2022-05-16 07:29:40|29554.7|29442.7|29559|29447|29560.7|29448.7|29554.6|29442.6|20
1652686190000|2022-05-16 07:29:50|29557.9|29445.9|29556.3|29444.3|29557.9|29445.9|29550.7|29438.7|27
1652686200000|2022-05-16 07:30:00|29556.2|29444.2|29550.8|29438.8|29559.8|29447.8|29550.6|29438.6|27
1652686210000|2022-05-16 07:30:10|29550.6|29438.6|29552.4|29440.4|29555.9|29443.9|29550.6|29438.6|25
1652686220000|2022-05-16 07:30:20|29556|29444|29560.7|29448.7|29561|29449|29550.6|29438.6|33
1652686230000|2022-05-16 07:30:30|29562.5|29450.5|29558.9|29446.9|29563.4|29451.4|29558.9|29446.9|22
1652686240000|2022-05-16 07:30:40|29563.6|29451.6|29565.1|29453.1|29574.4|29462.4|29558.9|29446.9|17
1652686250000|2022-05-16 07:30:50|29565.2|29453.2|29565.5|29453.5|29567.4|29455.4|29564.2|29452.2|29
1652686260000|2022-05-16 07:31:00|29566.3|29454.3|29565.9|29453.9|29567.3|29455.3|29560.8|29448.8|35
1652686270000|2022-05-16 07:31:10|29566.4|29454.4|29561.5|29449.5|29568.3|29456.3|29561.4|29449.4|31
1652686280000|2022-05-16 07:31:20|29562.4|29450.4|29554|29442|29562.9|29450.9|29554|29442|26
1652686290000|2022-05-16 07:31:30|29555.1|29443.1|29550.6|29438.6|29555.9|29443.9|29550.6|29438.6|14
1652686300000|2022-05-16 07:31:40|29548.6|29436.6|29550.4|29438.4|29550.6|29438.6|29547.6|29435.6|5
1652686310000|2022-05-16 07:31:50|29552.9|29440.9|29552.3|29440.3|29553.5|29441.5|29549.9|29437.9|27
1652686320000|2022-05-16 07:32:00|29552.5|29440.5|29527.2|29415.2|29552.5|29440.5|29526.2|29414.2|24
1652686330000|2022-05-16 07:32:10|29526|29414|29521.3|29409.3|29526|29414|29517.3|29405.3|8
1652686340000|2022-05-16 07:32:20|29512.8|29400.8|29514.9|29402.9|29516.9|29404.9|29503.7|29391.7|27
1652686350000|2022-05-16 07:32:30|29513.9|29401.9|29526.2|29414.2|29527.1|29415.1|29513.9|29401.9|23
1652686360000|2022-05-16 07:32:40|29527.8|29415.8|29537.4|29425.4|29540.6|29428.6|29527.8|29415.8|14
1652686370000|2022-05-16 07:32:50|29539.5|29427.5|29545.9|29433.9|29551.1|29439.1|29537.4|29425.4|22
1652686380000|2022-05-16 07:33:00|29548.2|29436.2|29550.1|29438.1|29550.1|29438.1|29543.4|29431.4|22
1652686390000|2022-05-16 07:33:10|29550.7|29438.7|29549.2|29437.2|29556|29444|29549.2|29437.2|22
1652686400000|2022-05-16 07:33:20|29550.7|29438.7|29547.9|29435.9|29550.7|29438.7|29545.8|29433.8|17
1652686410000|2022-05-16 07:33:30|29549.1|29437.1|29550.8|29438.8|29556.2|29444.2|29547|29435|28
1652686420000|2022-05-16 07:33:40|29550.6|29438.6|29550|29438|29551.8|29439.8|29549.2|29437.2|19
1652686430000|2022-05-16 07:33:50|29552|29440|29559.1|29447.1|29559.7|29447.7|29549.3|29437.3|10
1652686440000|2022-05-16 07:34:00|29558.5|29446.5|29532.3|29420.3|29558.5|29446.5|29532.3|29420.3|25
1652686450000|2022-05-16 07:34:10|29532.2|29420.2|29540.9|29428.9|29542.1|29430.1|29532.2|29420.2|29
1652686460000|2022-05-16 07:34:20|29541.5|29429.5|29547.6|29435.6|29553.8|29441.8|29541.5|29429.5|30
1652686470000|2022-05-16 07:34:30|29550.9|29438.9|29546|29434|29551.6|29439.6|29546|29434|28
1652686480000|2022-05-16 07:34:40|29545.8|29433.8|29550.6|29438.6|29550.7|29438.7|29545.2|29433.2|16
1652686490000|2022-05-16 07:34:50|29550.4|29438.4|29553.9|29441.9|29553.9|29441.9|29550.4|29438.4|2
1652686500000|2022-05-16 07:35:00|29558.4|29446.4|29554.2|29442.2|29559.7|29447.7|29548.9|29436.9|31
1652686510000|2022-05-16 07:35:10|29554|29442|29548|29436|29554|29442|29545.2|29433.2|16
1652686520000|2022-05-16 07:35:20|29548.8|29436.8|29553.4|29441.4|29554.6|29442.6|29548.7|29436.7|10
1652686530000|2022-05-16 07:35:30|29548.4|29436.4|29550.6|29438.6|29551.6|29439.6|29548.4|29436.4|18
1652686540000|2022-05-16 07:35:40|29550.1|29438.1|29557|29445|29557|29445|29550.1|29438.1|13
1652686550000|2022-05-16 07:35:50|29556.9|29444.9|29572.7|29460.7|29572.7|29460.7|29556.9|29444.9|3
1652686560000|2022-05-16 07:36:00|29571.8|29459.8|29558.5|29446.5|29571.9|29459.9|29558.5|29446.5|10
1652686570000|2022-05-16 07:36:10|29558.8|29446.8|29555.5|29443.5|29558.8|29446.8|29551.7|29439.7|25
1652686580000|2022-05-16 07:36:20|29555.6|29443.6|29557|29445|29559.7|29447.7|29550.7|29438.7|24
1652686590000|2022-05-16 07:36:30|29557.3|29445.3|29546.7|29434.7|29557.5|29445.5|29546.7|29434.7|19
1652686600000|2022-05-16 07:36:40|29544.3|29432.3|29552.6|29440.6|29556.9|29444.9|29544.3|29432.3|18
1652686610000|2022-05-16 07:36:50|29551.3|29439.3|29555|29443|29560.6|29448.6|29551.3|29439.3|26
1652686620000|2022-05-16 07:37:00|29558.7|29446.7|29545.7|29433.7|29559.2|29447.2|29545.7|29433.7|30
1652686630000|2022-05-16 07:37:10|29543.4|29431.4|29553.4|29441.4|29553.4|29441.4|29539.7|29427.7|27
1652686640000|2022-05-16 07:37:20|29554.8|29442.8|29555.4|29443.4|29555.4|29443.4|29551.2|29439.2|29
1652686650000|2022-05-16 07:37:30|29554.6|29442.6|29553.5|29441.5|29555.4|29443.4|29550.7|29438.7|32
1652686660000|2022-05-16 07:37:40|29553.3|29441.3|29561.1|29449.1|29561.1|29449.1|29552|29440|15
1652686670000|2022-05-16 07:37:50|29562.2|29450.2|29556|29444|29564.7|29452.7|29555.5|29443.5|7
1652686680000|2022-05-16 07:38:00|29565.1|29453.1|29570.3|29458.3|29570.6|29458.6|29556|29444|22
1652686690000|2022-05-16 07:38:10|29571.2|29459.2|29566.6|29454.6|29571.3|29459.3|29566.1|29454.1|18
1652686700000|2022-05-16 07:38:20|29579.6|29467.6|29574.7|29462.7|29580.4|29468.4|29574.7|29462.7|28
1652686710000|2022-05-16 07:38:30|29575.7|29463.7|29579.6|29467.6|29580.3|29468.3|29569.1|29457.1|25
1652686720000|2022-05-16 07:38:40|29580.9|29468.9|29579.6|29467.6|29584.8|29472.8|29579.6|29467.6|23
1652686730000|2022-05-16 07:38:50|29580.9|29468.9|29571.8|29459.8|29589.3|29477.3|29570.4|29458.4|30
1652686740000|2022-05-16 07:39:00|29571.2|29459.2|29578.8|29466.8|29581.1|29469.1|29571.2|29459.2|26
1652686750000|2022-05-16 07:39:10|29586.2|29474.2|29589.7|29477.7|29599.1|29487.1|29579.5|29467.5|16
1652686760000|2022-05-16 07:39:20|29595.2|29483.2|29602.3|29490.3|29605.7|29493.7|29589.7|29477.7|14
1652686770000|2022-05-16 07:39:30|29602.4|29490.4|29596.5|29484.5|29605.7|29493.7|29595.8|29483.8|22
1652686780000|2022-05-16 07:39:40|29595.8|29483.8|29604.9|29492.9|29605.6|29493.6|29595.8|29483.8|21
1652686790000|2022-05-16 07:39:50|29600.7|29488.7|29601.7|29489.7|29604.9|29492.9|29592.8|29480.8|24
1652686800000|2022-05-16 07:40:00|29600|29488|29610.4|29498.4|29624.3|29512.3|29594.1|29482.1|23
1652686810000|2022-05-16 07:40:10|29613.8|29501.8|29625.7|29513.7|29625.9|29513.9|29610.4|29498.4|14
1652686820000|2022-05-16 07:40:20|29624|29512|29634.9|29522.9|29638.3|29526.3|29624|29512|15
1652686830000|2022-05-16 07:40:30|29633.6|29521.6|29631.4|29519.4|29634.7|29522.7|29628|29516|18
1652686840000|2022-05-16 07:40:40|29629.6|29517.6|29628|29516|29631.5|29519.5|29623.6|29511.6|17
1652686850000|2022-05-16 07:40:50|29628.5|29516.5|29628|29516|29630.8|29518.8|29628|29516|6
1652686860000|2022-05-16 07:41:00|29629.1|29517.1|29624.6|29512.6|29630.4|29518.4|29624.1|29512.1|23
1652686870000|2022-05-16 07:41:10|29624.5|29512.5|29624.7|29512.7|29628.8|29516.8|29621.5|29509.5|30
1652686880000|2022-05-16 07:41:20|29625|29513|29616.7|29504.7|29626.2|29514.2|29614.4|29502.4|29
1652686890000|2022-05-16 07:41:30|29616.9|29504.9|29618.5|29506.5|29618.5|29506.5|29614.2|29502.2|25
1652686900000|2022-05-16 07:41:40|29617.4|29505.4|29612.3|29500.3|29618.5|29506.5|29610.5|29498.5|26
1652686910000|2022-05-16 07:41:50|29613.8|29501.8|29612.6|29500.6|29613.8|29501.8|29610.5|29498.5|21
1652686920000|2022-05-16 07:42:00|29612.8|29500.8|29617.3|29505.3|29617.3|29505.3|29609.8|29497.8|25
1652686930000|2022-05-16 07:42:10|29617.7|29505.7|29622.3|29510.3|29622.9|29510.9|29616.1|29504.1|27
1652686940000|2022-05-16 07:42:20|29622.4|29510.4|29634.5|29522.5|29635.1|29523.1|29618.5|29506.5|23
1652686950000|2022-05-16 07:42:30|29635.9|29523.9|29634.5|29522.5|29637|29525|29633.1|29521.1|26
1652686960000|2022-05-16 07:42:40|29634.7|29522.7|29640.3|29528.3|29642.1|29530.1|29631.9|29519.9|23
1652686970000|2022-05-16 07:42:50|29638.4|29526.4|29631.9|29519.9|29638.4|29526.4|29631.9|29519.9|6
1652686980000|2022-05-16 07:43:00|29635.7|29523.7|29631.9|29519.9|29641.3|29529.3|29631.9|29519.9|15
1652686990000|2022-05-16 07:43:10|29634.8|29522.8|29644.1|29532.1|29652|29540|29634.8|29522.8|26
1652687000000|2022-05-16 07:43:20|29646.7|29534.7|29650.8|29538.8|29651.1|29539.1|29644.1|29532.1|19
1652687010000|2022-05-16 07:43:30|29651.8|29539.8|29662|29550|29664.6|29552.6|29649.4|29537.4|24
1652687020000|2022-05-16 07:43:40|29655.9|29543.9|29671.1|29559.1|29676.1|29564.1|29649.4|29537.4|26
1652687030000|2022-05-16 07:43:50|29670.4|29558.4|29673.8|29561.8|29678.1|29566.1|29668.4|29556.4|32
1652687040000|2022-05-16 07:44:00|29674.4|29562.4|29680.8|29568.8|29680.8|29568.8|29671.3|29559.3|22
1652687050000|2022-05-16 07:44:10|29678.6|29566.6|29655.6|29543.6|29678.8|29566.8|29654.7|29542.7|27
1652687060000|2022-05-16 07:44:20|29655.5|29543.5|29644.1|29532.1|29655.8|29543.8|29644.1|29532.1|22
1652687070000|2022-05-16 07:44:30|29638.5|29526.5|29644.6|29532.6|29644.6|29532.6|29628.3|29516.3|15
1652687080000|2022-05-16 07:44:40|29643.5|29531.5|29633.8|29521.8|29643.5|29531.5|29633|29521|15
1652687090000|2022-05-16 07:44:50|29633.1|29521.1|29623.5|29511.5|29639|29527|29623.5|29511.5|13
1652687100000|2022-05-16 07:45:00|29624.9|29512.9|29611.7|29499.7|29624.9|29512.9|29611.4|29499.4|30
1652687110000|2022-05-16 07:45:10|29612.1|29500.1|29615|29503|29617.4|29505.4|29608.5|29496.5|25
1652687120000|2022-05-16 07:45:20|29614.6|29502.6|29624.7|29512.7|29624.7|29512.7|29613|29501|31
1652687130000|2022-05-16 07:45:30|29624.6|29512.6|29623.6|29511.6|29626.6|29514.6|29620.1|29508.1|27
1652687140000|2022-05-16 07:45:40|29623.1|29511.1|29616.6|29504.6|29625.1|29513.1|29616.6|29504.6|33
1652687150000|2022-05-16 07:45:50|29615.7|29503.7|29609.2|29497.2|29615.7|29503.7|29609.2|29497.2|14
1652687160000|2022-05-16 07:46:00|29611.7|29499.7|29582|29470|29611.7|29499.7|29582|29470|16
1652687170000|2022-05-16 07:46:10|29584.6|29472.6|29596.8|29484.8|29598.8|29486.8|29581.6|29469.6|24
1652687180000|2022-05-16 07:46:20|29597.5|29485.5|29600.4|29488.4|29603.6|29491.6|29597.4|29485.4|20
1652687190000|2022-05-16 07:46:30|29602.4|29490.4|29597.3|29485.3|29604.4|29492.4|29597.3|29485.3|24
1652687200000|2022-05-16 07:46:40|29597.5|29485.5|29598.5|29486.5|29610.7|29498.7|29597.5|29485.5|35
1652687210000|2022-05-16 07:46:50|29599.3|29487.3|29600.9|29488.9|29604.5|29492.5|29591|29479|32
1652687220000|2022-05-16 07:47:00|29600.8|29488.8|29595.2|29483.2|29604.9|29492.9|29595.2|29483.2|34
1652687230000|2022-05-16 07:47:10|29595.1|29483.1|29597.3|29485.3|29597.5|29485.5|29584.3|29472.3|32
1652687240000|2022-05-16 07:47:20|29599.5|29487.5|29591.5|29479.5|29599.5|29487.5|29590.6|29478.6|30
1652687250000|2022-05-16 07:47:30|29591.6|29479.6|29619.3|29507.3|29620.7|29508.7|29591.6|29479.6|28
1652687260000|2022-05-16 07:47:40|29620.6|29508.6|29654.9|29542.9|29654.9|29542.9|29611.4|29499.4|27
1652687270000|2022-05-16 07:47:50|29654.8|29542.8|29662.6|29550.6|29670.1|29558.1|29649.5|29537.5|31
1652687280000|2022-05-16 07:48:00|29668.7|29556.7|29674.8|29562.8|29687.6|29575.6|29668.7|29556.7|33
1652687290000|2022-05-16 07:48:10|29674.7|29562.7|29697.1|29585.1|29697.1|29585.1|29670.8|29558.8|27
1652687300000|2022-05-16 07:48:20|29705.3|29593.3|29711.3|29599.3|29717.1|29605.1|29689.8|29577.8|26
1652687310000|2022-05-16 07:48:30|29711.5|29599.5|29727.3|29615.3|29742.8|29630.8|29711.5|29599.5|19
1652687320000|2022-05-16 07:48:40|29726.8|29614.8|29696.3|29584.3|29726.8|29614.8|29693.4|29581.4|29
1652687330000|2022-05-16 07:48:50|29697.3|29585.3|29710.9|29598.9|29711.1|29599.1|29691.7|29579.7|26
1652687340000|2022-05-16 07:49:00|29711.1|29599.1|29696.7|29584.7|29711.1|29599.1|29694.5|29582.5|23
1652687350000|2022-05-16 07:49:10|29695.6|29583.6|29688.4|29576.4|29702.5|29590.5|29688.4|29576.4|37
1652687360000|2022-05-16 07:49:20|29687.3|29575.3|29666.8|29554.8|29688.2|29576.2|29666|29554|38
1652687370000|2022-05-16 07:49:30|29666.5|29554.5|29651.8|29539.8|29666.8|29554.8|29645.7|29533.7|34
1652687380000|2022-05-16 07:49:40|29648.1|29536.1|29653.2|29541.2|29661.6|29549.6|29648.1|29536.1|32
1652687390000|2022-05-16 07:49:50|29653.3|29541.3|29651.7|29539.7|29654.4|29542.4|29648.7|29536.7|29
1652687400000|2022-05-16 07:50:00|29649.9|29537.9|29650.2|29538.2|29652.3|29540.3|29640.5|29528.5|27
1652687410000|2022-05-16 07:50:10|29649.1|29537.1|29645.4|29533.4|29650.2|29538.2|29644.3|29532.3|35
1652687420000|2022-05-16 07:50:20|29644.2|29532.2|29638.6|29526.6|29645.3|29533.3|29626.4|29514.4|28
1652687430000|2022-05-16 07:50:30|29640.3|29528.3|29631.4|29519.4|29641.3|29529.3|29627.5|29515.5|15
1652687440000|2022-05-16 07:50:40|29629.8|29517.8|29629.9|29517.9|29633.7|29521.7|29627.9|29515.9|23
1652687450000|2022-05-16 07:50:50|29634.1|29522.1|29642.5|29530.5|29642.5|29530.5|29629.5|29517.5|23
1652687460000|2022-05-16 07:51:00|29642.6|29530.6|29634.2|29522.2|29645|29533|29632.4|29520.4|30
1652687470000|2022-05-16 07:51:10|29634.7|29522.7|29628.6|29516.6|29634.7|29522.7|29628.4|29516.4|25
1652687480000|2022-05-16 07:51:20|29626.7|29514.7|29625.1|29513.1|29626.7|29514.7|29617.5|29505.5|22
1652687490000|2022-05-16 07:51:30|29624.7|29512.7|29622.8|29510.8|29625.1|29513.1|29620.9|29508.9|24
1652687500000|2022-05-16 07:51:40|29623.3|29511.3|29625.1|29513.1|29626.3|29514.3|29620.9|29508.9|15
1652687510000|2022-05-16 07:51:50|29622.9|29510.9|29637.7|29525.7|29639.7|29527.7|29622.9|29510.9|19
1652687520000|2022-05-16 07:52:00|29635.7|29523.7|29637.7|29525.7|29637.7|29525.7|29624.1|29512.1|20
1652687530000|2022-05-16 07:52:10|29637.8|29525.8|29623.8|29511.8|29637.8|29525.8|29622.6|29510.6|18
1652687540000|2022-05-16 07:52:20|29622.6|29510.6|29622.6|29510.6|29623.8|29511.8|29617.4|29505.4|17
1652687550000|2022-05-16 07:52:30|29620.1|29508.1|29611.6|29499.6|29622.6|29510.6|29611.6|29499.6|18
1652687560000|2022-05-16 07:52:40|29612.1|29500.1|29620.1|29508.1|29621.7|29509.7|29611.6|29499.6|9
1652687570000|2022-05-16 07:52:50|29619.3|29507.3|29614.8|29502.8|29622.8|29510.8|29613.6|29501.6|27
1652687580000|2022-05-16 07:53:00|29614.6|29502.6|29624.7|29512.7|29625|29513|29614.4|29502.4|35
1652687590000|2022-05-16 07:53:10|29626.3|29514.3|29617|29505|29626.3|29514.3|29616.3|29504.3|27
1652687600000|2022-05-16 07:53:20|29615.4|29503.4|29624.4|29512.4|29624.4|29512.4|29612.7|29500.7|31
1652687610000|2022-05-16 07:53:30|29624.2|29512.2|29620.3|29508.3|29624.2|29512.2|29616.9|29504.9|19
1652687620000|2022-05-16 07:53:40|29620.8|29508.8|29613.1|29501.1|29621.3|29509.3|29611.8|29499.8|12
1652687630000|2022-05-16 07:53:50|29611.6|29499.6|29610.4|29498.4|29613.1|29501.1|29610.4|29498.4|11
1652687640000|2022-05-16 07:54:00|29610.1|29498.1|29601.2|29489.2|29610.9|29498.9|29600.6|29488.6|18
1652687650000|2022-05-16 07:54:10|29601.6|29489.6|29585.1|29473.1|29603|29491|29585.1|29473.1|34
1652687660000|2022-05-16 07:54:20|29585|29473|29587.8|29475.8|29588.3|29476.3|29584.2|29472.2|22
1652687670000|2022-05-16 07:54:30|29587.9|29475.9|29588.3|29476.3|29588.4|29476.4|29582.4|29470.4|36
1652687680000|2022-05-16 07:54:40|29588.2|29476.2|29574.2|29462.2|29588.2|29476.2|29574.2|29462.2|29
1652687690000|2022-05-16 07:54:50|29575.5|29463.5|29577.4|29465.4|29582.5|29470.5|29574.1|29462.1|33
1652687700000|2022-05-16 07:55:00|29578.1|29466.1|29575.1|29463.1|29578.9|29466.9|29574.1|29462.1|21
1652687710000|2022-05-16 07:55:10|29577.4|29465.4|29583.1|29471.1|29588.3|29476.3|29577.4|29465.4|23
1652687720000|2022-05-16 07:55:20|29583.2|29471.2|29574.1|29462.1|29584.6|29472.6|29574.1|29462.1|33
1652687730000|2022-05-16 07:55:30|29573.1|29461.1|29572.3|29460.3|29574.8|29462.8|29572|29460|31
1652687740000|2022-05-16 07:55:40|29572.9|29460.9|29574.1|29462.1|29574.1|29462.1|29571.9|29459.9|30
1652687750000|2022-05-16 07:55:50|29575.3|29463.3|29576|29464|29579.9|29467.9|29574.1|29462.1|19
1652687760000|2022-05-16 07:56:00|29575|29463|29584.4|29472.4|29585.5|29473.5|29574.1|29462.1|27
1652687770000|2022-05-16 07:56:10|29585.3|29473.3|29585.9|29473.9|29588.3|29476.3|29584.5|29472.5|29
1652687780000|2022-05-16 07:56:20|29586.8|29474.8|29586.9|29474.9|29586.9|29474.9|29583.3|29471.3|32
1652687790000|2022-05-16 07:56:30|29586.3|29474.3|29584.8|29472.8|29587|29475|29582.4|29470.4|35
1652687800000|2022-05-16 07:56:40|29585.4|29473.4|29593.1|29481.1|29593.1|29481.1|29584.6|29472.6|24
1652687810000|2022-05-16 07:56:50|29593.6|29481.6|29591.7|29479.7|29593.6|29481.6|29591.7|29479.7|8
1652687820000|2022-05-16 07:57:00|29591.2|29479.2|29590.9|29478.9|29594.3|29482.3|29589.1|29477.1|30
1652687830000|2022-05-16 07:57:10|29590.3|29478.3|29595.7|29483.7|29595.7|29483.7|29589.1|29477.1|13
1652687840000|2022-05-16 07:57:20|29602.1|29490.1|29598.6|29486.6|29602.1|29490.1|29592.3|29480.3|6
1652687850000|2022-05-16 07:57:30|29598.5|29486.5|29600.4|29488.4|29602.1|29490.1|29598.5|29486.5|18
1652687860000|2022-05-16 07:57:40|29601.8|29489.8|29621.6|29509.6|29621.6|29509.6|29599.5|29487.5|20
1652687870000|2022-05-16 07:57:50|29610.9|29498.9|29605.7|29493.7|29624|29512|29605.4|29493.4|24
1652687880000|2022-05-16 07:58:00|29605|29493|29612.4|29500.4|29614.6|29502.6|29605|29493|27
1652687890000|2022-05-16 07:58:10|29612.3|29500.3|29601.4|29489.4|29612.3|29500.3|29601.2|29489.2|26
1652687900000|2022-05-16 07:58:20|29599.4|29487.4|29595.4|29483.4|29602.7|29490.7|29594.4|29482.4|23
1652687910000|2022-05-16 07:58:30|29595.3|29483.3|29595.1|29483.1|29604.4|29492.4|29593.2|29481.2|22
1652687920000|2022-05-16 07:58:40|29593.5|29481.5|29597.2|29485.2|29606.2|29494.2|29593.5|29481.5|28
1652687930000|2022-05-16 07:58:50|29599.1|29487.1|29604.8|29492.8|29605.2|29493.2|29598.4|29486.4|20
1652687940000|2022-05-16 07:59:00|29607.1|29495.1|29611.4|29499.4|29612.1|29500.1|29604.9|29492.9|29
1652687950000|2022-05-16 07:59:10|29612.4|29500.4|29611.9|29499.9|29615.8|29503.8|29610.9|29498.9|25
1652687960000|2022-05-16 07:59:20|29613.2|29501.2|29610.9|29498.9|29613.2|29501.2|29606|29494|18
1652687970000|2022-05-16 07:59:30|29615.4|29503.4|29617.9|29505.9|29625.4|29513.4|29610.9|29498.9|14
1652687980000|2022-05-16 07:59:40|29621.9|29509.9|29622.9|29510.9|29623.4|29511.4|29617.9|29505.9|6
1652687990000|2022-05-16 07:59:50|29623.8|29511.8|29618.9|29506.9|29623.8|29511.8|29616.4|29504.4|29
1652688000000|2022-05-16 08:00:00|29619.8|29507.8|29612.3|29500.3|29619.8|29507.8|29609|29497|26
1652688010000|2022-05-16 08:00:10|29611.5|29499.5|29622.7|29510.7|29624|29512|29605|29493|27
1652688020000|2022-05-16 08:00:20|29621.8|29509.8|29624.5|29512.5|29627.4|29515.4|29621.1|29509.1|31
1652688030000|2022-05-16 08:00:30|29625.2|29513.2|29629.9|29517.9|29629.9|29517.9|29618.9|29506.9|21
1652688040000|2022-05-16 08:00:40|29630.5|29518.5|29631.8|29519.8|29631.8|29519.8|29628.1|29516.1|15
1652688050000|2022-05-16 08:00:50|29641.5|29529.5|29628.1|29516.1|29641.7|29529.7|29625.1|29513.1|15
1652688060000|2022-05-16 08:01:00|29628.7|29516.7|29647.7|29535.7|29658|29546|29628.7|29516.7|14
1652688070000|2022-05-16 08:01:10|29637.5|29525.5|29637.5|29525.5|29644.3|29532.3|29637.5|29525.5|15
1652688080000|2022-05-16 08:01:20|29639.6|29527.6|29651.1|29539.1|29651.1|29539.1|29637.5|29525.5|5
1652688090000|2022-05-16 08:01:30|29658|29546|29658.1|29546.1|29658.1|29546.1|29651.1|29539.1|19
1652688100000|2022-05-16 08:01:40|29658|29546|29661.5|29549.5|29669.9|29557.9|29658|29546|26
1652688110000|2022-05-16 08:01:50|29662.5|29550.5|29663.2|29551.2|29668.4|29556.4|29661.5|29549.5|27
1652688120000|2022-05-16 08:02:00|29672.1|29560.1|29661.6|29549.6|29672.1|29560.1|29661.6|29549.6|9
1652688130000|2022-05-16 08:02:10|29661.4|29549.4|29661.3|29549.3|29671.5|29559.5|29660.4|29548.4|26
1652688140000|2022-05-16 08:02:20|29663.3|29551.3|29663.2|29551.2|29664|29552|29661.2|29549.2|24
1652688150000|2022-05-16 08:02:30|29661.3|29549.3|29662.7|29550.7|29666.6|29554.6|29661.3|29549.3|17
1652688160000|2022-05-16 08:02:40|29663.1|29551.1|29662.5|29550.5|29663.7|29551.7|29661.3|29549.3|20
1652688170000|2022-05-16 08:02:50|29661.9|29549.9|29670.7|29558.7|29671|29559|29648.5|29536.5|23
1652688180000|2022-05-16 08:03:00|29671|29559|29678.4|29566.4|29689.4|29577.4|29668.8|29556.8|14
1652688190000|2022-05-16 08:03:10|29678.9|29566.9|29693.4|29581.4|29698.8|29586.8|29678.9|29566.9|13
1652688200000|2022-05-16 08:03:20|29694|29582|29693.5|29581.5|29698.6|29586.6|29693.5|29581.5|30
1652688210000|2022-05-16 08:03:30|29692.3|29580.3|29690.6|29578.6|29695.9|29583.9|29680.1|29568.1|28
1652688220000|2022-05-16 08:03:40|29690.7|29578.7|29690.6|29578.6|29693.9|29581.9|29686|29574|19
1652688230000|2022-05-16 08:03:50|29691.9|29579.9|29696.8|29584.8|29708.4|29596.4|29691.5|29579.5|27
1652688240000|2022-05-16 08:04:00|29697.6|29585.6|29702.8|29590.8|29716.3|29604.3|29697.5|29585.5|31
1652688250000|2022-05-16 08:04:10|29706.1|29594.1|29701.5|29589.5|29711.3|29599.3|29698.9|29586.9|35
1652688260000|2022-05-16 08:04:20|29700.5|29588.5|29701.6|29589.6|29704.4|29592.4|29696.4|29584.4|27
1652688270000|2022-05-16 08:04:30|29703.6|29591.6|29718.9|29606.9|29720.7|29608.7|29698.9|29586.9|28
1652688280000|2022-05-16 08:04:40|29719.6|29607.6|29728|29616|29728|29616|29718.2|29606.2|24
1652688290000|2022-05-16 08:04:50|29726.7|29614.7|29727.9|29615.9|29738.7|29626.7|29723.2|29611.2|24
1652688300000|2022-05-16 08:05:00|29738.9|29626.9|29737.9|29625.9|29738.9|29626.9|29723.6|29611.6|32
1652688310000|2022-05-16 08:05:10|29734.6|29622.6|29771.6|29659.6|29781.8|29669.8|29732.2|29620.2|30
1652688320000|2022-05-16 08:05:20|29773.2|29661.2|29759.1|29647.1|29776.6|29664.6|29757.5|29645.5|31
1652688330000|2022-05-16 08:05:30|29756.7|29644.7|29763.5|29651.5|29770.3|29658.3|29756.7|29644.7|28
1652688340000|2022-05-16 08:05:40|29762.1|29650.1|29758.4|29646.4|29763.3|29651.3|29758.3|29646.3|29
1652688350000|2022-05-16 08:05:50|29758.3|29646.3|29763.9|29651.9|29763.9|29651.9|29753.8|29641.8|27
1652688360000|2022-05-16 08:06:00|29765|29653|29762|29650|29767.5|29655.5|29761.7|29649.7|29
1652688370000|2022-05-16 08:06:10|29761.6|29649.6|29755.2|29643.2|29761.6|29649.6|29749.6|29637.6|26
1652688380000|2022-05-16 08:06:20|29756.4|29644.4|29751.4|29639.4|29756.4|29644.4|29750.3|29638.3|37
1652688390000|2022-05-16 08:06:30|29751.8|29639.8|29752.3|29640.3|29752.9|29640.9|29747.9|29635.9|31
1652688400000|2022-05-16 08:06:40|29752.5|29640.5|29750.3|29638.3|29752.7|29640.7|29749.4|29637.4|30
1652688410000|2022-05-16 08:06:50|29750.5|29638.5|29745.6|29633.6|29751.6|29639.6|29741|29629|27
1652688420000|2022-05-16 08:07:00|29742.5|29630.5|29739.4|29627.4|29742.5|29630.5|29738.1|29626.1|10
1652688430000|2022-05-16 08:07:10|29734.4|29622.4|29731.7|29619.7|29735|29623|29731.7|29619.7|5
1652688450000|2022-05-16 08:07:30|29737.3|29625.3|29743|29631|29743|29631|29736.8|29624.8|12
1652688460000|2022-05-16 08:07:40|29742.5|29630.5|29739.8|29627.8|29742.5|29630.5|29733.3|29621.3|26
1652688470000|2022-05-16 08:07:50|29738.4|29626.4|29736|29624|29738.6|29626.6|29736|29624|16
1652688480000|2022-05-16 08:08:00|29736.3|29624.3|29737.4|29625.4|29738.2|29626.2|29736.3|29624.3|9
1652688490000|2022-05-16 08:08:10|29736.1|29624.1|29752.2|29640.2|29754.2|29642.2|29733.1|29621.1|27
1652688500000|2022-05-16 08:08:20|29754.2|29642.2|29742.1|29630.1|29758.4|29646.4|29741.1|29629.1|29
1652688510000|2022-05-16 08:08:30|29743.1|29631.1|29741|29629|29743.9|29631.9|29739.9|29627.9|30
1652688520000|2022-05-16 08:08:40|29740.9|29628.9|29737.2|29625.2|29748.8|29636.8|29737.2|29625.2|34
1652688530000|2022-05-16 08:08:50|29736.4|29624.4|29736.1|29624.1|29736.8|29624.8|29736.1|29624.1|8
1652688540000|2022-05-16 08:09:00|29736.4|29624.4|29736.4|29624.4|29736.4|29624.4|29736|29624|7
1652688550000|2022-05-16 08:09:10|29731.1|29619.1|29722.3|29610.3|29736.4|29624.4|29722.3|29610.3|15
1652688560000|2022-05-16 08:09:20|29722.2|29610.2|29713.1|29601.1|29729.4|29617.4|29708.2|29596.2|25
1652688570000|2022-05-16 08:09:30|29711|29599|29707|29595|29714.7|29602.7|29706.7|29594.7|24
1652688580000|2022-05-16 08:09:40|29705.3|29593.3|29704.9|29592.9|29709|29597|29701.8|29589.8|25
1652688590000|2022-05-16 08:09:50|29704.8|29592.8|29701.4|29589.4|29708.5|29596.5|29700.2|29588.2|23
1652688600000|2022-05-16 08:10:00|29699.9|29587.9|29705.3|29593.3|29705.3|29593.3|29698.9|29586.9|22
1652688610000|2022-05-16 08:10:10|29705.4|29593.4|29704.5|29592.5|29705.6|29593.6|29703.9|29591.9|17
1652688620000|2022-05-16 08:10:20|29705|29593|29717.5|29605.5|29717.5|29605.5|29705|29593|32
1652688630000|2022-05-16 08:10:30|29716.6|29604.6|29715|29603|29716.6|29604.6|29714.8|29602.8|17
1652688640000|2022-05-16 08:10:40|29714.7|29602.7|29710.6|29598.6|29715.9|29603.9|29707.6|29595.6|22
1652688650000|2022-05-16 08:10:50|29710.4|29598.4|29711.2|29599.2|29712.7|29600.7|29709.1|29597.1|23
1652688660000|2022-05-16 08:11:00|29712|29600|29709.5|29597.5|29712|29600|29706.8|29594.8|28
1652688670000|2022-05-16 08:11:10|29707.5|29595.5|29715.5|29603.5|29715.7|29603.7|29707.5|29595.5|31
1652688680000|2022-05-16 08:11:20|29715.7|29603.7|29730.8|29618.8|29732.9|29620.9|29710.7|29598.7|30
1652688690000|2022-05-16 08:11:30|29731|29619|29735.5|29623.5|29737.3|29625.3|29730.5|29618.5|23
1652688700000|2022-05-16 08:11:40|29735.8|29623.8|29721.5|29609.5|29738.5|29626.5|29721.5|29609.5|35
1652688710000|2022-05-16 08:11:50|29722|29610|29721.9|29609.9|29722.1|29610.1|29721.9|29609.9|4
1652688720000|2022-05-16 08:12:00|29722.5|29610.5|29731.8|29619.8|29732.4|29620.4|29721.8|29609.8|15
1652688730000|2022-05-16 08:12:10|29732.3|29620.3|29730.9|29618.9|29736.5|29624.5|29730.5|29618.5|21
1652688740000|2022-05-16 08:12:20|29730.6|29618.6|29731.8|29619.8|29731.8|29619.8|29727.9|29615.9|15
1652688750000|2022-05-16 08:12:30|29731.9|29619.9|29735.5|29623.5|29735.5|29623.5|29731.9|29619.9|16
1652688760000|2022-05-16 08:12:40|29735.4|29623.4|29737.6|29625.6|29738.5|29626.5|29735.4|29623.4|24
1652688770000|2022-05-16 08:12:50|29736.9|29624.9|29735.1|29623.1|29737.8|29625.8|29729.1|29617.1|33
1652688780000|2022-05-16 08:13:00|29732.8|29620.8|29743.3|29631.3|29749.5|29637.5|29732.8|29620.8|30
1652688790000|2022-05-16 08:13:10|29744.5|29632.5|29732.1|29620.1|29744.5|29632.5|29732.1|29620.1|23
1652688800000|2022-05-16 08:13:20|29732|29620|29749|29637|29752.7|29640.7|29730.6|29618.6|29
1652688810000|2022-05-16 08:13:30|29749.2|29637.2|29749.1|29637.1|29751.5|29639.5|29745.8|29633.8|31
1652688820000|2022-05-16 08:13:40|29747.7|29635.7|29746.4|29634.4|29752.3|29640.3|29746.4|29634.4|33
1652688830000|2022-05-16 08:13:50|29746.7|29634.7|29746.1|29634.1|29746.7|29634.7|29739.8|29627.8|28
1652688840000|2022-05-16 08:14:00|29745.5|29633.5|29753.9|29641.9|29753.9|29641.9|29744.1|29632.1|30
1652688850000|2022-05-16 08:14:10|29750|29638|29752.8|29640.8|29757.5|29645.5|29740.3|29628.3|24
1652688860000|2022-05-16 08:14:20|29750.3|29638.3|29759.3|29647.3|29759.4|29647.4|29750.3|29638.3|29
1652688870000|2022-05-16 08:14:30|29759.1|29647.1|29749.7|29637.7|29759.1|29647.1|29749.7|29637.7|32
1652688880000|2022-05-16 08:14:40|29749.3|29637.3|29748.9|29636.9|29755.3|29643.3|29748.9|29636.9|29
1652688890000|2022-05-16 08:14:50|29748.8|29636.8|29747.9|29635.9|29748.8|29636.8|29747.5|29635.5|8
1652688910000|2022-05-16 08:15:10|29744.1|29632.1|29747.9|29635.9|29747.9|29635.9|29744.1|29632.1|16
1652688920000|2022-05-16 08:15:20|29748.6|29636.6|29754.7|29642.7|29758.1|29646.1|29748.6|29636.6|22
1652688930000|2022-05-16 08:15:30|29756.3|29644.3|29778.6|29666.6|29778.6|29666.6|29747.9|29635.9|28
1652688940000|2022-05-16 08:15:40|29780.2|29668.2|29783.2|29671.2|29784.8|29672.8|29780.2|29668.2|20
1652688950000|2022-05-16 08:15:50|29782.6|29670.6|29782.7|29670.7|29783.6|29671.6|29775.8|29663.8|24
1652688960000|2022-05-16 08:16:00|29783.8|29671.8|29782.7|29670.7|29784.4|29672.4|29782.7|29670.7|8
1652688970000|2022-05-16 08:16:10|29784.3|29672.3|29795.3|29683.3|29795.3|29683.3|29784.3|29672.3|7
1652688980000|2022-05-16 08:16:20|29797|29685|29798|29686|29799.5|29687.5|29788|29676|24
1652688990000|2022-05-16 08:16:30|29798.1|29686.1|29793.6|29681.6|29801.8|29689.8|29790.2|29678.2|34
1652689000000|2022-05-16 08:16:40|29794.5|29682.5|29792.6|29680.6|29798.2|29686.2|29789.7|29677.7|31
1652689010000|2022-05-16 08:16:50|29789.3|29677.3|29787.1|29675.1|29791.5|29679.5|29787.1|29675.1|32
1652689020000|2022-05-16 08:17:00|29785.3|29673.3|29788.5|29676.5|29789.7|29677.7|29781.6|29669.6|24
1652689030000|2022-05-16 08:17:10|29787.8|29675.8|29786.4|29674.4|29787.9|29675.9|29785.7|29673.7|29
1652689040000|2022-05-16 08:17:20|29786.8|29674.8|29787.6|29675.6|29787.7|29675.7|29785.2|29673.2|18
1652689050000|2022-05-16 08:17:30|29787.7|29675.7|29793.8|29681.8|29797.1|29685.1|29787.7|29675.7|32
1652689060000|2022-05-16 08:17:40|29793.1|29681.1|29796.4|29684.4|29798.1|29686.1|29792.5|29680.5|26
1652689070000|2022-05-16 08:17:50|29793.2|29681.2|29795.7|29683.7|29798.5|29686.5|29793.2|29681.2|12
1652689080000|2022-05-16 08:18:00|29793.2|29681.2|29806.8|29694.8|29806.8|29694.8|29793.2|29681.2|16
1652689090000|2022-05-16 08:18:10|29807.1|29695.1|29791|29679|29808.9|29696.9|29791|29679|30
1652689100000|2022-05-16 08:18:20|29791.5|29679.5|29792.2|29680.2|29797.7|29685.7|29790.6|29678.6|30
1652689110000|2022-05-16 08:18:30|29793.2|29681.2|29788.7|29676.7|29793.8|29681.8|29785.8|29673.8|27
1652689120000|2022-05-16 08:18:40|29789.9|29677.9|29796.6|29684.6|29797.7|29685.7|29789.8|29677.8|28
1652689130000|2022-05-16 08:18:50|29797.6|29685.6|29800.7|29688.7|29802.1|29690.1|29795.9|29683.9|33
1652689140000|2022-05-16 08:19:00|29801.2|29689.2|29786.9|29674.9|29802.1|29690.1|29786.9|29674.9|28
1652689150000|2022-05-16 08:19:10|29787|29675|29785.2|29673.2|29787|29675|29781.8|29669.8|17
1652689160000|2022-05-16 08:19:20|29782.5|29670.5|29785.2|29673.2|29785.2|29673.2|29782.5|29670.5|2
1652689180000|2022-05-16 08:19:40|29783.7|29671.7|29782.4|29670.4|29783.7|29671.7|29782.4|29670.4|2
1652689190000|2022-05-16 08:19:50|29768.6|29656.6|29768.8|29656.8|29772|29660|29767.7|29655.7|13
1652689200000|2022-05-16 08:20:00|29771.1|29659.1|29761.1|29649.1|29771.9|29659.9|29760.5|29648.5|24
1652689210000|2022-05-16 08:20:10|29761.2|29649.2|29760.8|29648.8|29766.9|29654.9|29760.6|29648.6|11
1652689220000|2022-05-16 08:20:20|29761.9|29649.9|29767.5|29655.5|29767.7|29655.7|29760.8|29648.8|20
1652689230000|2022-05-16 08:20:30|29767.7|29655.7|29778.5|29666.5|29781.9|29669.9|29767.7|29655.7|36
1652689240000|2022-05-16 08:20:40|29778|29666|29763.5|29651.5|29778|29666|29762.7|29650.7|12
1652689250000|2022-05-16 08:20:50|29763.7|29651.7|29751.5|29639.5|29763.7|29651.7|29751.5|29639.5|19
1652689260000|2022-05-16 08:21:00|29752|29640|29751.6|29639.6|29753.4|29641.4|29751.6|29639.6|5
1652689270000|2022-05-16 08:21:10|29750.7|29638.7|29747.2|29635.2|29750.7|29638.7|29746.9|29634.9|13
1652689280000|2022-05-16 08:21:20|29747.1|29635.1|29759.1|29647.1|29759.3|29647.3|29746.9|29634.9|16
1652689290000|2022-05-16 08:21:30|29758.4|29646.4|29766.8|29654.8|29766.8|29654.8|29750.5|29638.5|30
1652689300000|2022-05-16 08:21:40|29766.9|29654.9|29774|29662|29774|29662|29766.1|29654.1|24
1652689310000|2022-05-16 08:21:50|29772.8|29660.8|29774.9|29662.9|29783.1|29671.1|29770.5|29658.5|34
1652689320000|2022-05-16 08:22:00|29772.1|29660.1|29779.4|29667.4|29788.2|29676.2|29772.1|29660.1|34
1652689330000|2022-05-16 08:22:10|29778.2|29666.2|29784.4|29672.4|29784.4|29672.4|29775|29663|34
1652689340000|2022-05-16 08:22:20|29784.7|29672.7|29779.6|29667.6|29784.7|29672.7|29779.1|29667.1|26
1652689350000|2022-05-16 08:22:30|29779.7|29667.7|29784.5|29672.5|29784.5|29672.5|29779|29667|16
1652689360000|2022-05-16 08:22:40|29784.6|29672.6|29786.9|29674.9|29786.9|29674.9|29784.3|29672.3|13
1652689370000|2022-05-16 08:22:50|29786.8|29674.8|29784.1|29672.1|29786.8|29674.8|29784.1|29672.1|26
1652689380000|2022-05-16 08:23:00|29781.8|29669.8|29797.3|29685.3|29803.7|29691.7|29781.8|29669.8|29
1652689390000|2022-05-16 08:23:10|29803.8|29691.8|29798.2|29686.2|29807|29695|29793.4|29681.4|31
1652689400000|2022-05-16 08:23:20|29799.6|29687.6|29794.2|29682.2|29800.3|29688.3|29785.9|29673.9|31
1652689410000|2022-05-16 08:23:30|29794.8|29682.8|29797.5|29685.5|29807.6|29695.6|29794.8|29682.8|32
1652689420000|2022-05-16 08:23:40|29797.4|29685.4|29801.7|29689.7|29803.6|29691.6|29797.3|29685.3|24
1652689430000|2022-05-16 08:23:50|29801.5|29689.5|29805.6|29693.6|29808.8|29696.8|29800.3|29688.3|20
1652689440000|2022-05-16 08:24:00|29805.7|29693.7|29790.9|29678.9|29807.2|29695.2|29790.9|29678.9|28
1652689450000|2022-05-16 08:24:10|29785.3|29673.3|29772.2|29660.2|29785.3|29673.3|29772.2|29660.2|15
1652689460000|2022-05-16 08:24:20|29771.7|29659.7|29762.1|29650.1|29772.1|29660.1|29762.1|29650.1|19
1652689470000|2022-05-16 08:24:30|29762|29650|29755.7|29643.7|29762.2|29650.2|29755.7|29643.7|24
1652689480000|2022-05-16 08:24:40|29749.6|29637.6|29748.3|29636.3|29749.6|29637.6|29745.6|29633.6|32
1652689490000|2022-05-16 08:24:50|29747.3|29635.3|29753.5|29641.5|29758.9|29646.9|29747.3|29635.3|28
1652689500000|2022-05-16 08:25:00|29753.3|29641.3|29746.9|29634.9|29754.6|29642.6|29746.7|29634.7|19
1652689510000|2022-05-16 08:25:10|29747.2|29635.2|29738.9|29626.9|29747.2|29635.2|29733.9|29621.9|19
1652689520000|2022-05-16 08:25:20|29735.8|29623.8|29746|29634|29747.8|29635.8|29733.9|29621.9|35
1652689530000|2022-05-16 08:25:30|29745.4|29633.4|29746.6|29634.6|29748.3|29636.3|29745.3|29633.3|28
1652689540000|2022-05-16 08:25:40|29746.5|29634.5|29746|29634|29747.4|29635.4|29742.2|29630.2|30
1652689550000|2022-05-16 08:25:50|29744.4|29632.4|29740.2|29628.2|29744.4|29632.4|29738.6|29626.6|31
1652689560000|2022-05-16 08:26:00|29739|29627|29739.3|29627.3|29740.6|29628.6|29737.8|29625.8|19
1652689570000|2022-05-16 08:26:10|29739.5|29627.5|29739.8|29627.8|29742.7|29630.7|29739.4|29627.4|29
1652689580000|2022-05-16 08:26:20|29740.5|29628.5|29732.7|29620.7|29740.6|29628.6|29732.7|29620.7|6
1652689590000|2022-05-16 08:26:30|29731.7|29619.7|29731.1|29619.1|29731.9|29619.9|29726.4|29614.4|4
1652689610000|2022-05-16 08:26:50|29730.2|29618.2|29731.9|29619.9|29731.9|29619.9|29725.5|29613.5|22
1652689620000|2022-05-16 08:27:00|29731|29619|29730.2|29618.2|29731|29619|29726.3|29614.3|18
1652689630000|2022-05-16 08:27:10|29727.7|29615.7|29731.8|29619.8|29732.7|29620.7|29726|29614|21
1652689640000|2022-05-16 08:27:20|29733.2|29621.2|29735.4|29623.4|29737.9|29625.9|29733|29621|33
1652689650000|2022-05-16 08:27:30|29736|29624|29734.4|29622.4|29736|29624|29734.4|29622.4|11
1652689660000|2022-05-16 08:27:40|29732.3|29620.3|29733.7|29621.7|29735.2|29623.2|29731.3|29619.3|28
1652689670000|2022-05-16 08:27:50|29733.6|29621.6|29730.2|29618.2|29733.8|29621.8|29730.2|29618.2|7
1652689680000|2022-05-16 08:28:00|29725.3|29613.3|29729.9|29617.9|29730.2|29618.2|29724.6|29612.6|18
1652689690000|2022-05-16 08:28:10|29733|29621|29729.4|29617.4|29733|29621|29727.5|29615.5|19
1652689700000|2022-05-16 08:28:20|29726.7|29614.7|29729.4|29617.4|29736.4|29624.4|29726.7|29614.7|33
1652689710000|2022-05-16 08:28:30|29730.7|29618.7|29736.4|29624.4|29740.1|29628.1|29729|29617|30
1652689720000|2022-05-16 08:28:40|29737.5|29625.5|29742.6|29630.6|29742.7|29630.7|29736.4|29624.4|20
1652689730000|2022-05-16 08:28:50|29742.5|29630.5|29737|29625|29742.6|29630.6|29737|29625|22
1652689740000|2022-05-16 08:29:00|29737.2|29625.2|29733.8|29621.8|29738.2|29626.2|29733.8|29621.8|28
1652689750000|2022-05-16 08:29:10|29733.7|29621.7|29726.9|29614.9|29735.3|29623.3|29726.2|29614.2|18
1652689760000|2022-05-16 08:29:20|29727|29615|29725.7|29613.7|29727.1|29615.1|29724.5|29612.5|14
1652689770000|2022-05-16 08:29:30|29726.5|29614.5|29734.7|29622.7|29735.4|29623.4|29724.5|29612.5|26
1652689780000|2022-05-16 08:29:40|29734.8|29622.8|29736.7|29624.7|29736.7|29624.7|29729.6|29617.6|30
1652689790000|2022-05-16 08:29:50|29737.9|29625.9|29737.5|29625.5|29739|29627|29733|29621|29
1652689800000|2022-05-16 08:30:00|29737.4|29625.4|29723.9|29611.9|29737.4|29625.4|29723.9|29611.9|22
1652689810000|2022-05-16 08:30:10|29723.8|29611.8|29717.7|29605.7|29723.8|29611.8|29717.7|29605.7|18
1652689820000|2022-05-16 08:30:20|29716.7|29604.7|29719.6|29607.6|29720.6|29608.6|29716.7|29604.7|11
1652689830000|2022-05-16 08:30:30|29720.7|29608.7|29715.2|29603.2|29720.7|29608.7|29709.9|29597.9|27
1652689840000|2022-05-16 08:30:40|29716.2|29604.2|29726.6|29614.6|29726.6|29614.6|29708.3|29596.3|32
1652689850000|2022-05-16 08:30:50|29726.7|29614.7|29722.9|29610.9|29732.4|29620.4|29715|29603|28
1652689860000|2022-05-16 08:31:00|29722.5|29610.5|29716.8|29604.8|29724.5|29612.5|29716.8|29604.8|25
1652689870000|2022-05-16 08:31:10|29716.6|29604.6|29723.1|29611.1|29724|29612|29716.6|29604.6|26
1652689880000|2022-05-16 08:31:20|29723.5|29611.5|29723|29611|29727.3|29615.3|29722.8|29610.8|31
1652689890000|2022-05-16 08:31:30|29722.9|29610.9|29726|29614|29727.8|29615.8|29720|29608|30
1652689900000|2022-05-16 08:31:40|29725.6|29613.6|29736.6|29624.6|29736.7|29624.7|29723.4|29611.4|35
1652689910000|2022-05-16 08:31:50|29737.7|29625.7|29736.2|29624.2|29741.2|29629.2|29736.2|29624.2|26
1652689920000|2022-05-16 08:32:00|29740.9|29628.9|29742.4|29630.4|29746.9|29634.9|29740.9|29628.9|9
1652689930000|2022-05-16 08:32:10|29743.6|29631.6|29724|29612|29743.9|29631.9|29724|29612|29
1652689940000|2022-05-16 08:32:20|29724.9|29612.9|29739.9|29627.9|29740|29628|29724.9|29612.9|26
1652689950000|2022-05-16 08:32:30|29739.5|29627.5|29738.2|29626.2|29742.7|29630.7|29738|29626|18
1652689960000|2022-05-16 08:32:40|29739|29627|29726.6|29614.6|29739|29627|29726.6|29614.6|24
1652689970000|2022-05-16 08:32:50|29726.5|29614.5|29726|29614|29728.7|29616.7|29726|29614|15
1652689980000|2022-05-16 08:33:00|29728.4|29616.4|29734.1|29622.1|29734.1|29622.1|29726|29614|19
1652689990000|2022-05-16 08:33:10|29737.5|29625.5|29736|29624|29738.8|29626.8|29734.3|29622.3|24
1652690000000|2022-05-16 08:33:20|29736.3|29624.3|29737|29625|29739.9|29627.9|29736.3|29624.3|24
1652690010000|2022-05-16 08:33:30|29737.1|29625.1|29740|29628|29740.8|29628.8|29737.1|29625.1|10
1652690020000|2022-05-16 08:33:40|29744.5|29632.5|29742.3|29630.3|29748.4|29636.4|29739.2|29627.2|30
1652690030000|2022-05-16 08:33:50|29741.7|29629.7|29741.3|29629.3|29742.7|29630.7|29741.3|29629.3|6
1652690040000|2022-05-16 08:34:00|29740.9|29628.9|29749.2|29637.2|29749.2|29637.2|29740.9|29628.9|19
1652690050000|2022-05-16 08:34:10|29749.3|29637.3|29743.1|29631.1|29749.3|29637.3|29743.1|29631.1|5
1652690060000|2022-05-16 08:34:20|29742.3|29630.3|29747.4|29635.4|29748.4|29636.4|29742.1|29630.1|18
1652690070000|2022-05-16 08:34:30|29746.4|29634.4|29747.1|29635.1|29747.4|29635.4|29745.5|29633.5|19
1652690080000|2022-05-16 08:34:40|29745.3|29633.3|29756|29644|29757.8|29645.8|29745.3|29633.3|18
1652690090000|2022-05-16 08:34:50|29757.4|29645.4|29757.2|29645.2|29760|29648|29756|29644|12
1652690100000|2022-05-16 08:35:00|29759|29647|29760.4|29648.4|29762.9|29650.9|29759|29647|25
1652690110000|2022-05-16 08:35:10|29758.7|29646.7|29756|29644|29758.7|29646.7|29754.2|29642.2|24
1652690120000|2022-05-16 08:35:20|29755.9|29643.9|29757.7|29645.7|29758.3|29646.3|29755.6|29643.6|14
1652690130000|2022-05-16 08:35:30|29763.4|29651.4|29761.3|29649.3|29763.4|29651.4|29758|29646|16
1652690140000|2022-05-16 08:35:40|29762.5|29650.5|29751.3|29639.3|29762.5|29650.5|29751.3|29639.3|20
1652690150000|2022-05-16 08:35:50|29751.7|29639.7|29759.3|29647.3|29760.3|29648.3|29748.4|29636.4|28
1652690160000|2022-05-16 08:36:00|29759.1|29647.1|29757.3|29645.3|29759.5|29647.5|29756.1|29644.1|26
1652690170000|2022-05-16 08:36:10|29757.2|29645.2|29770.4|29658.4|29770.4|29658.4|29752.2|29640.2|24
1652690180000|2022-05-16 08:36:20|29771|29659|29770.4|29658.4|29771|29659|29769.7|29657.7|14
1652690190000|2022-05-16 08:36:30|29771|29659|29770.3|29658.3|29771|29659|29768.2|29656.2|24
1652690200000|2022-05-16 08:36:40|29770.6|29658.6|29808.8|29696.8|29823.4|29711.4|29770.6|29658.6|20
1652690210000|2022-05-16 08:36:50|29808.2|29696.2|29814.9|29702.9|29816.7|29704.7|29808.2|29696.2|20
1652690220000|2022-05-16 08:37:00|29814.6|29702.6|29821|29709|29821.9|29709.9|29814.6|29702.6|15
1652690230000|2022-05-16 08:37:10|29821.3|29709.3|29821.8|29709.8|29822.9|29710.9|29816.7|29704.7|13
1652690240000|2022-05-16 08:37:20|29822.1|29710.1|29811.4|29699.4|29826.2|29714.2|29810.1|29698.1|14
1652690250000|2022-05-16 08:37:30|29811.9|29699.9|29788.4|29676.4|29812|29700|29788.4|29676.4|26
1652690260000|2022-05-16 08:37:40|29787.9|29675.9|29810.4|29698.4|29811.2|29699.2|29787.9|29675.9|30
1652690270000|2022-05-16 08:37:50|29811.1|29699.1|29804.8|29692.8|29813.7|29701.7|29804.8|29692.8|34
1652690280000|2022-05-16 08:38:00|29804|29692|29797.6|29685.6|29805.5|29693.5|29797.2|29685.2|24
1652690290000|2022-05-16 08:38:10|29798.2|29686.2|29792.3|29680.3|29798.2|29686.2|29791.4|29679.4|12
1652690300000|2022-05-16 08:38:20|29792.2|29680.2|29797.6|29685.6|29798|29686|29792|29680|20
1652690310000|2022-05-16 08:38:30|29798.2|29686.2|29798|29686|29798.6|29686.6|29797.8|29685.8|10
1652690320000|2022-05-16 08:38:40|29798.1|29686.1|29811.4|29699.4|29811.5|29699.5|29798.1|29686.1|31
1652690330000|2022-05-16 08:38:50|29812.3|29700.3|29813.6|29701.6|29815.6|29703.6|29812.3|29700.3|26
1652690340000|2022-05-16 08:39:00|29813.1|29701.1|29809.3|29697.3|29813.3|29701.3|29806.4|29694.4|25
1652690350000|2022-05-16 08:39:10|29809.2|29697.2|29808.2|29696.2|29810.1|29698.1|29808.1|29696.1|14
1652690360000|2022-05-16 08:39:20|29807.3|29695.3|29804.9|29692.9|29809.2|29697.2|29804.7|29692.7|26
1652690370000|2022-05-16 08:39:30|29804.7|29692.7|29821.7|29709.7|29833.8|29721.8|29804.4|29692.4|32
1652690380000|2022-05-16 08:39:40|29822.2|29710.2|29823.4|29711.4|29826|29714|29820.8|29708.8|32
1652690390000|2022-05-16 08:39:50|29823.5|29711.5|29820.4|29708.4|29823.9|29711.9|29818.9|29706.9|31
1652690400000|2022-05-16 08:40:00|29820.2|29708.2|29821.4|29709.4|29826.7|29714.7|29819.6|29707.6|27
1652690410000|2022-05-16 08:40:10|29818.3|29706.3|29817.1|29705.1|29819.3|29707.3|29817|29705|17
1652690420000|2022-05-16 08:40:20|29812.6|29700.6|29812.6|29700.6|29813.2|29701.2|29812.5|29700.5|10
1652690430000|2022-05-16 08:40:30|29812.5|29700.5|29811.6|29699.6|29812.6|29700.6|29811.6|29699.6|4
1652690460000|2022-05-16 08:41:00|29812.4|29700.4|29812.4|29700.4|29812.4|29700.4|29809.8|29697.8|11
1652690470000|2022-05-16 08:41:10|29812.3|29700.3|29812.4|29700.4|29812.4|29700.4|29810.4|29698.4|10
1652690480000|2022-05-16 08:41:20|29807.1|29695.1|29806.5|29694.5|29809.2|29697.2|29805.5|29693.5|6
1652690490000|2022-05-16 08:41:30|29805.5|29693.5|29811.8|29699.8|29813.9|29701.9|29805.5|29693.5|26
1652690500000|2022-05-16 08:41:40|29812.6|29700.6|29808.6|29696.6|29815.2|29703.2|29807.7|29695.7|29
1652690510000|2022-05-16 08:41:50|29810|29698|29812.1|29700.1|29812.1|29700.1|29809|29697|13
1652690520000|2022-05-16 08:42:00|29812.2|29700.2|29814.3|29702.3|29814.6|29702.6|29812.2|29700.2|27
1652690530000|2022-05-16 08:42:10|29814.1|29702.1|29826.9|29714.9|29826.9|29714.9|29813.9|29701.9|19
1652690540000|2022-05-16 08:42:20|29832.8|29720.8|29819|29707|29832.8|29720.8|29819|29707|14
1652690550000|2022-05-16 08:42:30|29819.1|29707.1|29823.1|29711.1|29823.1|29711.1|29819.1|29707.1|2
1652690560000|2022-05-16 08:42:40|29823.7|29711.7|29817.6|29705.6|29824.5|29712.5|29817.6|29705.6|23
1652690570000|2022-05-16 08:42:50|29817.3|29705.3|29824.2|29712.2|29825.7|29713.7|29817.3|29705.3|19
1652690580000|2022-05-16 08:43:00|29824.6|29712.6|29827.3|29715.3|29828.3|29716.3|29822.5|29710.5|29
1652690590000|2022-05-16 08:43:10|29827.2|29715.2|29833.1|29721.1|29833.5|29721.5|29827.2|29715.2|14
1652690600000|2022-05-16 08:43:20|29832|29720|29867.1|29755.1|29867.1|29755.1|29832|29720|20
1652690610000|2022-05-16 08:43:30|29880.8|29768.8|29884.7|29772.7|29889.6|29777.6|29866.1|29754.1|36
1652690620000|2022-05-16 08:43:40|29885.1|29773.1|29886.1|29774.1|29888.2|29776.2|29880.2|29768.2|33
1652690630000|2022-05-16 08:43:50|29886.5|29774.5|29896.2|29784.2|29904.2|29792.2|29886.5|29774.5|34
1652690640000|2022-05-16 08:44:00|29896.1|29784.1|29878.1|29766.1|29898.3|29786.3|29874.9|29762.9|15
1652690650000|2022-05-16 08:44:10|29875|29763|29873|29761|29880.3|29768.3|29873|29761|17
1652690660000|2022-05-16 08:44:20|29870.2|29758.2|29868.1|29756.1|29871|29759|29867.3|29755.3|21
1652690670000|2022-05-16 08:44:30|29866.5|29754.5|29867.7|29755.7|29869.5|29757.5|29865.5|29753.5|23
1652690680000|2022-05-16 08:44:40|29867.6|29755.6|29854.3|29742.3|29867.7|29755.7|29854.2|29742.2|15
1652690690000|2022-05-16 08:44:50|29854.7|29742.7|29868.8|29756.8|29868.8|29756.8|29853.3|29741.3|14
1652690700000|2022-05-16 08:45:00|29867.4|29755.4|29859.5|29747.5|29867.4|29755.4|29859.5|29747.5|16
1652690710000|2022-05-16 08:45:10|29853.6|29741.6|29850.6|29738.6|29853.6|29741.6|29850.6|29738.6|5
1652690720000|2022-05-16 08:45:20|29850.5|29738.5|29847.5|29735.5|29850.6|29738.6|29847.2|29735.2|27
1652690730000|2022-05-16 08:45:30|29846.5|29734.5|29845.7|29733.7|29847.2|29735.2|29845.7|29733.7|12
1652690740000|2022-05-16 08:45:40|29846.5|29734.5|29853.6|29741.6|29857.6|29745.6|29846.5|29734.5|21
1652690750000|2022-05-16 08:45:50|29854|29742|29850.9|29738.9|29855.5|29743.5|29850.3|29738.3|22
1652690760000|2022-05-16 08:46:00|29850.8|29738.8|29856.3|29744.3|29860.5|29748.5|29849|29737|31
1652690770000|2022-05-16 08:46:10|29856.2|29744.2|29862.2|29750.2|29863.2|29751.2|29853.6|29741.6|28
1652690780000|2022-05-16 08:46:20|29863.1|29751.1|29847.8|29735.8|29863.5|29751.5|29847.8|29735.8|24
1652690790000|2022-05-16 08:46:30|29842.3|29730.3|29841.9|29729.9|29842.3|29730.3|29841.9|29729.9|2
1652690810000|2022-05-16 08:46:50|29844.5|29732.5|29843|29731|29844.5|29732.5|29843|29731|2
1652690820000|2022-05-16 08:47:00|29841.5|29729.5|29840.8|29728.8|29843.1|29731.1|29835.3|29723.3|17
1652690830000|2022-05-16 08:47:10|29835.7|29723.7|29835|29723|29841|29729|29835|29723|19
1652690840000|2022-05-16 08:47:20|29829.3|29717.3|29830.1|29718.1|29835|29723|29829.3|29717.3|5
1652690850000|2022-05-16 08:47:30|29829|29717|29835.8|29723.8|29839|29727|29828.9|29716.9|17
1652690860000|2022-05-16 08:47:40|29835.7|29723.7|29830.9|29718.9|29835.9|29723.9|29830.9|29718.9|14
1652690870000|2022-05-16 08:47:50|29818.9|29706.9|29835.1|29723.1|29835.1|29723.1|29817.6|29705.6|11
1652690880000|2022-05-16 08:48:00|29833.7|29721.7|29830.5|29718.5|29836|29724|29824.4|29712.4|23
1652690900000|2022-05-16 08:48:20|29822.5|29710.5|29830.9|29718.9|29831.6|29719.6|29822.5|29710.5|13
1652690910000|2022-05-16 08:48:30|29831.1|29719.1|29830.9|29718.9|29831.6|29719.6|29828.5|29716.5|8
1652690930000|2022-05-16 08:48:50|29823.5|29711.5|29813.9|29701.9|29823.5|29711.5|29812.8|29700.8|10
1652690940000|2022-05-16 08:49:00|29815|29703|29813.9|29701.9|29822.4|29710.4|29812.8|29700.8|26
1652690950000|2022-05-16 08:49:10|29813.8|29701.8|29813|29701|29813.8|29701.8|29812.3|29700.3|16
1652690960000|2022-05-16 08:49:20|29812.4|29700.4|29813.8|29701.8|29813.8|29701.8|29811.8|29699.8|16
1652690970000|2022-05-16 08:49:30|29813.9|29701.9|29816.2|29704.2|29816.2|29704.2|29813.8|29701.8|11
1652690980000|2022-05-16 08:49:40|29816.6|29704.6|29816.3|29704.3|29817.4|29705.4|29816.1|29704.1|7
1652690990000|2022-05-16 08:49:50|29816.2|29704.2|29816.6|29704.6|29816.6|29704.6|29816.1|29704.1|4
1652691000000|2022-05-16 08:50:00|29816.2|29704.2|29810.6|29698.6|29816.6|29704.6|29810.6|29698.6|17
1652691010000|2022-05-16 08:50:10|29802|29690|29802|29690|29802|29690|29802|29690|1
1652691020000|2022-05-16 08:50:20|29807.7|29695.7|29807.6|29695.6|29810.6|29698.6|29806.7|29694.7|7
1652691030000|2022-05-16 08:50:30|29809.1|29697.1|29811.5|29699.5|29811.5|29699.5|29808|29696|21
1652691040000|2022-05-16 08:50:40|29810.4|29698.4|29810.6|29698.6|29811.1|29699.1|29806.2|29694.2|19
1652691050000|2022-05-16 08:50:50|29806.8|29694.8|29809|29697|29810.6|29698.6|29806.8|29694.8|8
1652691060000|2022-05-16 08:51:00|29808.8|29696.8|29805.4|29693.4|29811.1|29699.1|29805.4|29693.4|22
1652691070000|2022-05-16 08:51:10|29804.7|29692.7|29800.8|29688.8|29804.7|29692.7|29800.8|29688.8|17
1652691080000|2022-05-16 08:51:20|29800.9|29688.9|29807.3|29695.3|29807.3|29695.3|29796.1|29684.1|29
1652691090000|2022-05-16 08:51:30|29806.9|29694.9|29808.8|29696.8|29812.4|29700.4|29804.5|29692.5|25
1652691100000|2022-05-16 08:51:40|29807.8|29695.8|29810.6|29698.6|29810.6|29698.6|29803.9|29691.9|27
1652691110000|2022-05-16 08:51:50|29810.8|29698.8|29814.9|29702.9|29818.1|29706.1|29810.8|29698.8|15
1652691120000|2022-05-16 08:52:00|29818.3|29706.3|29811.3|29699.3|29822.2|29710.2|29811.3|29699.3|15
1652691130000|2022-05-16 08:52:10|29811.4|29699.4|29807.4|29695.4|29819.4|29707.4|29807.4|29695.4|26
1652691140000|2022-05-16 08:52:20|29810.2|29698.2|29803.9|29691.9|29811.8|29699.8|29803.9|29691.9|21
1652691150000|2022-05-16 08:52:30|29804.6|29692.6|29801.2|29689.2|29804.6|29692.6|29801.1|29689.1|6
1652691160000|2022-05-16 08:52:40|29802.7|29690.7|29803.6|29691.6|29804.8|29692.8|29802.7|29690.7|13
1652691170000|2022-05-16 08:52:50|29805.5|29693.5|29812|29700|29812|29700|29805.5|29693.5|14
1652691180000|2022-05-16 08:53:00|29812.2|29700.2|29807.6|29695.6|29812.7|29700.7|29805.3|29693.3|21
1652691190000|2022-05-16 08:53:10|29807.7|29695.7|29803.4|29691.4|29809.4|29697.4|29803.4|29691.4|22
1652691200000|2022-05-16 08:53:20|29803.9|29691.9|29808.6|29696.6|29814.3|29702.3|29803.4|29691.4|27
1652691210000|2022-05-16 08:53:30|29808.7|29696.7|29819.2|29707.2|29819.7|29707.7|29808.7|29696.7|18
1652691220000|2022-05-16 08:53:40|29814.9|29702.9|29817.7|29705.7|29817.7|29705.7|29812.5|29700.5|15
1652691230000|2022-05-16 08:53:50|29814.9|29702.9|29815.9|29703.9|29817.9|29705.9|29814.9|29702.9|18
1652691240000|2022-05-16 08:54:00|29814.9|29702.9|29815.1|29703.1|29824.4|29712.4|29814.9|29702.9|11
1652691250000|2022-05-16 08:54:10|29815.4|29703.4|29825.1|29713.1|29826.3|29714.3|29815.4|29703.4|8
1652691260000|2022-05-16 08:54:20|29825.3|29713.3|29831.3|29719.3|29832.6|29720.6|29825.3|29713.3|31
1652691270000|2022-05-16 08:54:30|29832.2|29720.2|29833.3|29721.3|29834.6|29722.6|29827.5|29715.5|24
1652691280000|2022-05-16 08:54:40|29834.2|29722.2|29837|29725|29837.6|29725.6|29833|29721|23
1652691290000|2022-05-16 08:54:50|29837.6|29725.6|29840.2|29728.2|29840.2|29728.2|29835.7|29723.7|27
1652691300000|2022-05-16 08:55:00|29840.1|29728.1|29833.3|29721.3|29840.1|29728.1|29833|29721|15
1652691310000|2022-05-16 08:55:10|29833.1|29721.1|29833.3|29721.3|29835.6|29723.6|29832.7|29720.7|29
1652691320000|2022-05-16 08:55:20|29834.5|29722.5|29826.3|29714.3|29834.6|29722.6|29826.1|29714.1|26
1652691330000|2022-05-16 08:55:30|29827|29715|29835.7|29723.7|29835.7|29723.7|29826.2|29714.2|28
1652691340000|2022-05-16 08:55:40|29835.2|29723.2|29831.6|29719.6|29835.2|29723.2|29831.6|29719.6|11
1652691350000|2022-05-16 08:55:50|29832.5|29720.5|29832.3|29720.3|29834.8|29722.8|29832.3|29720.3|28
1652691360000|2022-05-16 08:56:00|29832.4|29720.4|29829|29717|29835|29723|29828.9|29716.9|36
1652691370000|2022-05-16 08:56:10|29828.5|29716.5|29827.6|29715.6|29828.5|29716.5|29826.1|29714.1|27
1652691380000|2022-05-16 08:56:20|29828.4|29716.4|29830|29718|29830|29718|29826.6|29714.6|27
1652691390000|2022-05-16 08:56:30|29829.2|29717.2|29828.5|29716.5|29829.8|29717.8|29827.7|29715.7|19
1652691400000|2022-05-16 08:56:40|29828.7|29716.7|29826.1|29714.1|29829.8|29717.8|29825.5|29713.5|22
1652691410000|2022-05-16 08:56:50|29825.9|29713.9|29831.7|29719.7|29831.7|29719.7|29825.4|29713.4|24
1652691420000|2022-05-16 08:57:00|29830.2|29718.2|29816.3|29704.3|29830.2|29718.2|29816.3|29704.3|12
1652691430000|2022-05-16 08:57:10|29816.2|29704.2|29803.9|29691.9|29816.2|29704.2|29803.7|29691.7|20
1652691440000|2022-05-16 08:57:20|29805.7|29693.7|29803.5|29691.5|29810.4|29698.4|29802.8|29690.8|14
1652691450000|2022-05-16 08:57:30|29803.9|29691.9|29803.9|29691.9|29806.7|29694.7|29803.4|29691.4|18
1652691460000|2022-05-16 08:57:40|29803.4|29691.4|29803.9|29691.9|29803.9|29691.9|29800.7|29688.7|10
1652691470000|2022-05-16 08:57:50|29803|29691|29803.9|29691.9|29803.9|29691.9|29798.6|29686.6|8
1652691480000|2022-05-16 08:58:00|29801.1|29689.1|29787.1|29675.1|29803.9|29691.9|29787.1|29675.1|7
1652691490000|2022-05-16 08:58:10|29788.1|29676.1|29801.6|29689.6|29801.9|29689.9|29787.1|29675.1|22
1652691500000|2022-05-16 08:58:20|29802.3|29690.3|29810.4|29698.4|29812.8|29700.8|29802.2|29690.2|31
1652691510000|2022-05-16 08:58:30|29808.1|29696.1|29812.6|29700.6|29819.3|29707.3|29808|29696|29
1652691520000|2022-05-16 08:58:40|29808.1|29696.1|29804.7|29692.7|29808.2|29696.2|29802.8|29690.8|26
1652691530000|2022-05-16 08:58:50|29803.9|29691.9|29807.6|29695.6|29811.4|29699.4|29803.6|29691.6|29
1652691540000|2022-05-16 08:59:00|29807|29695|29807.9|29695.9|29808.6|29696.6|29806.6|29694.6|31
1652691550000|2022-05-16 08:59:10|29808.6|29696.6|29807.2|29695.2|29809.8|29697.8|29807|29695|22
1652691560000|2022-05-16 08:59:20|29803.7|29691.7|29808.8|29696.8|29809.1|29697.1|29797.5|29685.5|24
1652691570000|2022-05-16 08:59:30|29808|29696|29809.2|29697.2|29810.8|29698.8|29808|29696|19
1652691580000|2022-05-16 08:59:40|29810.9|29698.9|29812.1|29700.1|29812.1|29700.1|29810.9|29698.9|7
1652691590000|2022-05-16 08:59:50|29813.6|29701.6|29816.8|29704.8|29816.8|29704.8|29813.6|29701.6|11
1652691600000|2022-05-16 09:00:00|29816|29704|29799.4|29687.4|29816|29704|29799.4|29687.4|20
1652691610000|2022-05-16 09:00:10|29799.3|29687.3|29799|29687|29799.4|29687.4|29798.9|29686.9|8
1652691620000|2022-05-16 09:00:20|29798.9|29686.9|29791.6|29679.6|29798.9|29686.9|29791.3|29679.3|20
1652691630000|2022-05-16 09:00:30|29791.8|29679.8|29792.9|29680.9|29794.3|29682.3|29791.8|29679.8|17
1652691640000|2022-05-16 09:00:40|29792.8|29680.8|29788.5|29676.5|29792.8|29680.8|29787.5|29675.5|18
1652691650000|2022-05-16 09:00:50|29787.7|29675.7|29783.2|29671.2|29788.5|29676.5|29782.4|29670.4|21
1652691660000|2022-05-16 09:01:00|29783.3|29671.3|29784.2|29672.2|29786.1|29674.1|29778.8|29666.8|17
1652691670000|2022-05-16 09:01:10|29780.8|29668.8|29765.8|29653.8|29786.1|29674.1|29765.8|29653.8|15
1652691680000|2022-05-16 09:01:20|29765.5|29653.5|29761.5|29649.5|29765.5|29653.5|29760.6|29648.6|15
1652691690000|2022-05-16 09:01:30|29763.8|29651.8|29761.5|29649.5|29763.8|29651.8|29761.5|29649.5|2
1652691700000|2022-05-16 09:01:40|29761.4|29649.4|29761.5|29649.5|29761.5|29649.5|29761.4|29649.4|2
1652691710000|2022-05-16 09:01:50|29761.3|29649.3|29759.5|29647.5|29763.3|29651.3|29757.4|29645.4|14
1652691720000|2022-05-16 09:02:00|29760.6|29648.6|29764.1|29652.1|29765.2|29653.2|29759.1|29647.1|15
1652691730000|2022-05-16 09:02:10|29761.8|29649.8|29770.7|29658.7|29774.6|29662.6|29761.8|29649.8|26
1652691740000|2022-05-16 09:02:20|29770.6|29658.6|29779.5|29667.5|29779.5|29667.5|29768.8|29656.8|17
1652691750000|2022-05-16 09:02:30|29778.3|29666.3|29779.7|29667.7|29779.7|29667.7|29777.9|29665.9|9
1652691760000|2022-05-16 09:02:40|29777.9|29665.9|29779.2|29667.2|29781|29669|29777.9|29665.9|7
1652691780000|2022-05-16 09:03:00|29779.7|29667.7|29779.2|29667.2|29780.9|29668.9|29779.2|29667.2|7
1652691790000|2022-05-16 09:03:10|29779|29667|29779|29667|29779.2|29667.2|29779|29667|10
1652691810000|2022-05-16 09:03:30|29772|29660|29764.7|29652.7|29772|29660|29764.7|29652.7|4
1652691820000|2022-05-16 09:03:40|29762.1|29650.1|29752.8|29640.8|29762.1|29650.1|29752.8|29640.8|4
1652691830000|2022-05-16 09:03:50|29759.4|29647.4|29756.1|29644.1|29760.8|29648.8|29754.3|29642.3|10
1652691850000|2022-05-16 09:04:10|29754.8|29642.8|29756.1|29644.1|29756.1|29644.1|29754.8|29642.8|4
1652691860000|2022-05-16 09:04:20|29751.3|29639.3|29751.3|29639.3|29751.3|29639.3|29751.3|29639.3|1
1652691870000|2022-05-16 09:04:30|29752|29640|29757.4|29645.4|29758.1|29646.1|29750.8|29638.8|29
1652691880000|2022-05-16 09:04:40|29757.5|29645.5|29765.1|29653.1|29765.1|29653.1|29757.5|29645.5|14
1652691890000|2022-05-16 09:04:50|29766.9|29654.9|29763.3|29651.3|29766.9|29654.9|29761.9|29649.9|20
1652691900000|2022-05-16 09:05:00|29763.5|29651.5|29756.1|29644.1|29763.5|29651.5|29754.1|29642.1|26
1652691910000|2022-05-16 09:05:10|29757.5|29645.5|29726.7|29614.7|29759|29647|29714.7|29602.7|14
1652691920000|2022-05-16 09:05:20|29724.7|29612.7|29727.2|29615.2|29727.8|29615.8|29715|29603|31
1652691930000|2022-05-16 09:05:30|29727.1|29615.1|29720.4|29608.4|29728.6|29616.6|29718|29606|29
1652691940000|2022-05-16 09:05:40|29718.5|29606.5|29688.1|29576.1|29718.5|29606.5|29676.3|29564.3|32
1652691950000|2022-05-16 09:05:50|29688.7|29576.7|29678.5|29566.5|29690.9|29578.9|29678.5|29566.5|33
1652691960000|2022-05-16 09:06:00|29679.1|29567.1|29688.3|29576.3|29690|29578|29677.6|29565.6|28
1652691970000|2022-05-16 09:06:10|29687.5|29575.5|29680.2|29568.2|29693.2|29581.2|29680.2|29568.2|24
1652691980000|2022-05-16 09:06:20|29680.1|29568.1|29678.2|29566.2|29687.5|29575.5|29675.6|29563.6|32
1652691990000|2022-05-16 09:06:30|29675.6|29563.6|29676.6|29564.6|29687.2|29575.2|29671.1|29559.1|35
1652692000000|2022-05-16 09:06:40|29676.9|29564.9|29670.4|29558.4|29676.9|29564.9|29670.3|29558.3|22
1652692010000|2022-05-16 09:06:50|29670.3|29558.3|29669.2|29557.2|29671.9|29559.9|29665.4|29553.4|23
1652692020000|2022-05-16 09:07:00|29669.3|29557.3|29673.7|29561.7|29674.8|29562.8|29664.8|29552.8|29
1652692030000|2022-05-16 09:07:10|29673.1|29561.1|29674.8|29562.8|29675.4|29563.4|29669|29557|17
1652692040000|2022-05-16 09:07:20|29673.6|29561.6|29675.4|29563.4|29675.4|29563.4|29669.1|29557.1|27
1652692050000|2022-05-16 09:07:30|29675.5|29563.5|29706.4|29594.4|29725.6|29613.6|29675.4|29563.4|30
1652692060000|2022-05-16 09:07:40|29705|29593|29718|29606|29718|29606|29703.8|29591.8|24
1652692070000|2022-05-16 09:07:50|29718.1|29606.1|29716.5|29604.5|29718.2|29606.2|29715.8|29603.8|14
1652692080000|2022-05-16 09:08:00|29715.6|29603.6|29751.5|29639.5|29753.7|29641.7|29714.5|29602.5|30
1652692090000|2022-05-16 09:08:10|29755.5|29643.5|29768.4|29656.4|29769.7|29657.7|29751.5|29639.5|19
1652692100000|2022-05-16 09:08:20|29768|29656|29746.9|29634.9|29768|29656|29746.9|29634.9|31
1652692110000|2022-05-16 09:08:30|29751.5|29639.5|29757.9|29645.9|29760.5|29648.5|29751.4|29639.4|16
1652692120000|2022-05-16 09:08:40|29757.4|29645.4|29745.9|29633.9|29757.4|29645.4|29743.2|29631.2|27
1652692130000|2022-05-16 09:08:50|29745.8|29633.8|29745.6|29633.6|29746.6|29634.6|29742.5|29630.5|30
1652692140000|2022-05-16 09:09:00|29745.4|29633.4|29738.6|29626.6|29745.4|29633.4|29737.9|29625.9|34
1652692150000|2022-05-16 09:09:10|29738.8|29626.8|29728.8|29616.8|29740.3|29628.3|29725|29613|27
1652692160000|2022-05-16 09:09:20|29727.5|29615.5|29721.5|29609.5|29727.5|29615.5|29719.5|29607.5|30
1652692170000|2022-05-16 09:09:30|29721.1|29609.1|29732.6|29620.6|29732.6|29620.6|29720.6|29608.6|24
1652692180000|2022-05-16 09:09:40|29732.7|29620.7|29725.1|29613.1|29736.2|29624.2|29724.6|29612.6|28
1652692190000|2022-05-16 09:09:50|29725.2|29613.2|29727.5|29615.5|29727.7|29615.7|29725.2|29613.2|12
1652692200000|2022-05-16 09:10:00|29727.4|29615.4|29719.9|29607.9|29733|29621|29719.9|29607.9|25
1652692210000|2022-05-16 09:10:10|29719.7|29607.7|29719.5|29607.5|29722.7|29610.7|29715.2|29603.2|17
1652692220000|2022-05-16 09:10:20|29713.7|29601.7|29713.5|29601.5|29719.5|29607.5|29702.9|29590.9|17
1652692230000|2022-05-16 09:10:30|29711.8|29599.8|29716.4|29604.4|29716.4|29604.4|29706.5|29594.5|33
1652692240000|2022-05-16 09:10:40|29715.6|29603.6|29715.9|29603.9|29719.5|29607.5|29709.2|29597.2|18
1652692250000|2022-05-16 09:10:50|29711.7|29599.7|29702.4|29590.4|29711.7|29599.7|29702.4|29590.4|21
1652692260000|2022-05-16 09:11:00|29707.9|29595.9|29712.7|29600.7|29713.5|29601.5|29702.8|29590.8|31
1652692270000|2022-05-16 09:11:10|29711.8|29599.8|29707.9|29595.9|29713.3|29601.3|29706.6|29594.6|32
1652692280000|2022-05-16 09:11:20|29702.5|29590.5|29707.9|29595.9|29707.9|29595.9|29701.8|29589.8|22
1652692290000|2022-05-16 09:11:30|29702.5|29590.5|29701.9|29589.9|29707.9|29595.9|29701.9|29589.9|27
1652692300000|2022-05-16 09:11:40|29703.4|29591.4|29703|29591|29707.9|29595.9|29702.5|29590.5|20
1652692310000|2022-05-16 09:11:50|29700.4|29588.4|29702.9|29590.9|29703|29591|29698.7|29586.7|13
1652692320000|2022-05-16 09:12:00|29705.3|29593.3|29649.2|29537.2|29705.7|29593.7|29637.5|29525.5|34
1652692330000|2022-05-16 09:12:10|29650.7|29538.7|29618.5|29506.5|29650.7|29538.7|29615.6|29503.6|25
1652692340000|2022-05-16 09:12:20|29618.1|29506.1|29638.5|29526.5|29638.5|29526.5|29618.1|29506.1|19
1652692350000|2022-05-16 09:12:30|29638.6|29526.6|29622.5|29510.5|29645|29533|29622.5|29510.5|30
1652692360000|2022-05-16 09:12:40|29623.6|29511.6|29644.1|29532.1|29645.2|29533.2|29623.6|29511.6|33
1652692370000|2022-05-16 09:12:50|29643.8|29531.8|29645.7|29533.7|29646.8|29534.8|29643.1|29531.1|26
1652692380000|2022-05-16 09:13:00|29652.9|29540.9|29650|29538|29654.4|29542.4|29648|29536|28
1652692390000|2022-05-16 09:13:10|29652|29540|29652.9|29540.9|29675.8|29563.8|29651|29539|35
1652692400000|2022-05-16 09:13:20|29651.8|29539.8|29651.1|29539.1|29654|29542|29649.8|29537.8|15
1652692410000|2022-05-16 09:13:30|29652.1|29540.1|29663.7|29551.7|29665.2|29553.2|29652.1|29540.1|36
1652692420000|2022-05-16 09:13:40|29661.4|29549.4|29664.4|29552.4|29665|29553|29659.1|29547.1|29
1652692430000|2022-05-16 09:13:50|29666.6|29554.6|29669.5|29557.5|29670.4|29558.4|29663.1|29551.1|25
1652692440000|2022-05-16 09:14:00|29668.3|29556.3|29673.8|29561.8|29673.8|29561.8|29668.3|29556.3|3
1652692450000|2022-05-16 09:14:10|29679.8|29567.8|29681.4|29569.4|29690.2|29578.2|29679.8|29567.8|8
1652692460000|2022-05-16 09:14:20|29687.8|29575.8|29672.4|29560.4|29687.8|29575.8|29670.6|29558.6|19
1652692470000|2022-05-16 09:14:30|29671.3|29559.3|29665.8|29553.8|29673.6|29561.6|29657.1|29545.1|20
1652692480000|2022-05-16 09:14:40|29665.9|29553.9|29659.1|29547.1|29670.1|29558.1|29659.1|29547.1|31
1652692490000|2022-05-16 09:14:50|29659.3|29547.3|29661.5|29549.5|29661.5|29549.5|29657.9|29545.9|21
1652692500000|2022-05-16 09:15:00|29661.6|29549.6|29667.9|29555.9|29668.2|29556.2|29657.5|29545.5|31
1652692510000|2022-05-16 09:15:10|29667.8|29555.8|29678.8|29566.8|29679.9|29567.9|29667.8|29555.8|30
1652692520000|2022-05-16 09:15:20|29679.5|29567.5|29681.4|29569.4|29681.4|29569.4|29679.4|29567.4|24
1652692530000|2022-05-16 09:15:30|29684.2|29572.2|29698|29586|29698|29586|29681.4|29569.4|22
1652692540000|2022-05-16 09:15:40|29700.1|29588.1|29695.4|29583.4|29704|29592|29695.4|29583.4|31
1652692550000|2022-05-16 09:15:50|29695.7|29583.7|29685.1|29573.1|29697.1|29585.1|29685.1|29573.1|33
1652692560000|2022-05-16 09:16:00|29685.5|29573.5|29690.3|29578.3|29694.2|29582.2|29685.3|29573.3|30
1652692570000|2022-05-16 09:16:10|29690.2|29578.2|29685.7|29573.7|29690.8|29578.8|29685|29573|25
1652692580000|2022-05-16 09:16:20|29686.1|29574.1|29681.1|29569.1|29686.1|29574.1|29680.5|29568.5|16
1652692590000|2022-05-16 09:16:30|29681.2|29569.2|29684.3|29572.3|29684.3|29572.3|29681|29569|22
1652692600000|2022-05-16 09:16:40|29684.4|29572.4|29672.7|29560.7|29684.4|29572.4|29667.6|29555.6|22
1652692610000|2022-05-16 09:16:50|29672.8|29560.8|29658.6|29546.6|29674.1|29562.1|29658.4|29546.4|27
1652692620000|2022-05-16 09:17:00|29650.1|29538.1|29655.4|29543.4|29655.4|29543.4|29648.1|29536.1|25
1652692630000|2022-05-16 09:17:10|29654.1|29542.1|29655.4|29543.4|29658.3|29546.3|29652.9|29540.9|21
1652692640000|2022-05-16 09:17:20|29651.8|29539.8|29645.4|29533.4|29655.4|29543.4|29642.9|29530.9|12
1652692650000|2022-05-16 09:17:30|29644.7|29532.7|29645.5|29533.5|29647.3|29535.3|29642.8|29530.8|15
1652692660000|2022-05-16 09:17:40|29646.1|29534.1|29645.1|29533.1|29649|29537|29644.9|29532.9|20
1652692670000|2022-05-16 09:17:50|29645.5|29533.5|29640.6|29528.6|29645.5|29533.5|29635.3|29523.3|25
1652692680000|2022-05-16 09:18:00|29640.7|29528.7|29629.7|29517.7|29642.8|29530.8|29620.3|29508.3|34
1652692690000|2022-05-16 09:18:10|29629.5|29517.5|29635.2|29523.2|29636.1|29524.1|29627.3|29515.3|31
1652692700000|2022-05-16 09:18:20|29635.3|29523.3|29639.7|29527.7|29639.7|29527.7|29627.9|29515.9|31
1652692710000|2022-05-16 09:18:30|29639.8|29527.8|29636.3|29524.3|29655.4|29543.4|29636.3|29524.3|32
1652692720000|2022-05-16 09:18:40|29636.7|29524.7|29636.4|29524.4|29639.5|29527.5|29634.9|29522.9|30
1652692730000|2022-05-16 09:18:50|29638.3|29526.3|29633.3|29521.3|29638.3|29526.3|29628.8|29516.8|33
1652692740000|2022-05-16 09:19:00|29634.7|29522.7|29638.5|29526.5|29638.5|29526.5|29629.7|29517.7|28
1652692750000|2022-05-16 09:19:10|29638.4|29526.4|29635.2|29523.2|29645.2|29533.2|29635.2|29523.2|26
1652692760000|2022-05-16 09:19:20|29635|29523|29631|29519|29635.7|29523.7|29630.3|29518.3|20
1652692770000|2022-05-16 09:19:30|29631.5|29519.5|29636.5|29524.5|29636.5|29524.5|29628.4|29516.4|26
1652692780000|2022-05-16 09:19:40|29635.4|29523.4|29638.4|29526.4|29639.1|29527.1|29632.8|29520.8|26
1652692790000|2022-05-16 09:19:50|29638.5|29526.5|29630.2|29518.2|29638.5|29526.5|29626.8|29514.8|34
1652692800000|2022-05-16 09:20:00|29633.4|29521.4|29638.6|29526.6|29639.6|29527.6|29633.4|29521.4|18
1652692810000|2022-05-16 09:20:10|29638.7|29526.7|29653.1|29541.1|29653.2|29541.2|29638.7|29526.7|10
1652692820000|2022-05-16 09:20:20|29654.1|29542.1|29651.5|29539.5|29657.5|29545.5|29647.9|29535.9|33
1652692830000|2022-05-16 09:20:30|29652.2|29540.2|29659|29547|29660.9|29548.9|29652.2|29540.2|38
1652692840000|2022-05-16 09:20:40|29658.9|29546.9|29653.6|29541.6|29660.8|29548.8|29653.6|29541.6|37
1652692850000|2022-05-16 09:20:50|29652|29540|29650.7|29538.7|29652|29540|29650.6|29538.6|29
1652692860000|2022-05-16 09:21:00|29650.9|29538.9|29654.4|29542.4|29656.3|29544.3|29650.8|29538.8|27
1652692870000|2022-05-16 09:21:10|29654.2|29542.2|29654.6|29542.6|29657|29545|29653.2|29541.2|29
1652692880000|2022-05-16 09:21:20|29653.4|29541.4|29654.1|29542.1|29658|29546|29649.5|29537.5|29
1652692890000|2022-05-16 09:21:30|29654.4|29542.4|29656|29544|29656.2|29544.2|29654.2|29542.2|22
1652692900000|2022-05-16 09:21:40|29655.9|29543.9|29658.5|29546.5|29658.5|29546.5|29655.9|29543.9|33
1652692910000|2022-05-16 09:21:50|29658.9|29546.9|29651.2|29539.2|29658.9|29546.9|29651.2|29539.2|21
1652692920000|2022-05-16 09:22:00|29650.7|29538.7|29650.6|29538.6|29651.2|29539.2|29650.6|29538.6|8
1652692930000|2022-05-16 09:22:10|29652.8|29540.8|29650.9|29538.9|29653.8|29541.8|29650.9|29538.9|14
1652692940000|2022-05-16 09:22:20|29651.4|29539.4|29646.1|29534.1|29651.4|29539.4|29642.1|29530.1|15
1652692950000|2022-05-16 09:22:30|29641.6|29529.6|29617.1|29505.1|29641.6|29529.6|29617.1|29505.1|23
1652692960000|2022-05-16 09:22:40|29617.6|29505.6|29609.2|29497.2|29617.6|29505.6|29606|29494|17
1652692970000|2022-05-16 09:22:50|29608.3|29496.3|29608.1|29496.1|29608.3|29496.3|29606|29494|9
1652692980000|2022-05-16 09:23:00|29608|29496|29607.7|29495.7|29608.1|29496.1|29606|29494|15
1652692990000|2022-05-16 09:23:10|29607.2|29495.2|29606.3|29494.3|29608|29496|29606|29494|14
1652693000000|2022-05-16 09:23:20|29603.4|29491.4|29595.3|29483.3|29604.8|29492.8|29595.3|29483.3|32
1652693010000|2022-05-16 09:23:30|29599.5|29487.5|29570.6|29458.6|29599.5|29487.5|29563.9|29451.9|31
1652693020000|2022-05-16 09:23:40|29568.2|29456.2|29565.8|29453.8|29575.6|29463.6|29565.8|29453.8|29
1652693030000|2022-05-16 09:23:50|29563.8|29451.8|29540.5|29428.5|29569|29457|29533.8|29421.8|39
1652693040000|2022-05-16 09:24:00|29538.7|29426.7|29514.7|29402.7|29539.8|29427.8|29514.7|29402.7|33
1652693050000|2022-05-16 09:24:10|29514.4|29402.4|29525|29413|29525|29413|29506.5|29394.5|38
1652693060000|2022-05-16 09:24:20|29524.6|29412.6|29521|29409|29528.7|29416.7|29520|29408|37
1652693070000|2022-05-16 09:24:30|29524.2|29412.2|29520.7|29408.7|29528.8|29416.8|29520.1|29408.1|35
1652693080000|2022-05-16 09:24:40|29518.7|29406.7|29513.3|29401.3|29519.2|29407.2|29509.1|29397.1|29
1652693090000|2022-05-16 09:24:50|29517.1|29405.1|29512.3|29400.3|29521.4|29409.4|29505|29393|37
1652693100000|2022-05-16 09:25:00|29512.4|29400.4|29524.6|29412.6|29525.3|29413.3|29512.4|29400.4|23
1652693110000|2022-05-16 09:25:10|29524|29412|29529.2|29417.2|29529.2|29417.2|29521.3|29409.3|17
1652693120000|2022-05-16 09:25:20|29533.2|29421.2|29529.2|29417.2|29538.8|29426.8|29529.2|29417.2|7
1652693130000|2022-05-16 09:25:30|29552.1|29440.1|29550.9|29438.9|29552.1|29440.1|29547.1|29435.1|5
1652693150000|2022-05-16 09:25:50|29566.1|29454.1|29566.1|29454.1|29566.1|29454.1|29566.1|29454.1|1
1652693160000|2022-05-16 09:26:00|29568.6|29456.6|29554.5|29442.5|29569.1|29457.1|29554.5|29442.5|17
1652693170000|2022-05-16 09:26:10|29553.9|29441.9|29551.3|29439.3|29554|29442|29548.7|29436.7|26
1652693180000|2022-05-16 09:26:20|29550|29438|29564|29452|29564|29452|29550|29438|25
1652693190000|2022-05-16 09:26:30|29564.1|29452.1|29565.9|29453.9|29566.6|29454.6|29561.3|29449.3|36
1652693200000|2022-05-16 09:26:40|29565.2|29453.2|29569|29457|29569|29457|29565.2|29453.2|31
1652693210000|2022-05-16 09:26:50|29568.9|29456.9|29561|29449|29569.3|29457.3|29561|29449|25
1652693220000|2022-05-16 09:27:00|29560.5|29448.5|29548.7|29436.7|29560.9|29448.9|29547.6|29435.6|27
1652693230000|2022-05-16 09:27:10|29549.5|29437.5|29559.1|29447.1|29559.1|29447.1|29547.7|29435.7|26
1652693240000|2022-05-16 09:27:20|29563.4|29451.4|29576.3|29464.3|29576.3|29464.3|29557.6|29445.6|13
1652693250000|2022-05-16 09:27:30|29579.9|29467.9|29585.4|29473.4|29585.4|29473.4|29579.9|29467.9|11
1652693260000|2022-05-16 09:27:40|29589.5|29477.5|29578.6|29466.6|29594.1|29482.1|29578.6|29466.6|34
1652693270000|2022-05-16 09:27:50|29577.4|29465.4|29586.5|29474.5|29588.3|29476.3|29576.6|29464.6|35
1652693280000|2022-05-16 09:28:00|29587.8|29475.8|29587.5|29475.5|29592.6|29480.6|29586.5|29474.5|16
1652693290000|2022-05-16 09:28:10|29587.4|29475.4|29580.8|29468.8|29587.5|29475.5|29580.1|29468.1|11
1652693300000|2022-05-16 09:28:20|29576.9|29464.9|29571.7|29459.7|29578.6|29466.6|29568.3|29456.3|24
1652693310000|2022-05-16 09:28:30|29569.7|29457.7|29571.5|29459.5|29574.4|29462.4|29569.6|29457.6|31
1652693320000|2022-05-16 09:28:40|29570.5|29458.5|29559.8|29447.8|29571.1|29459.1|29559.8|29447.8|27
1652693330000|2022-05-16 09:28:50|29559.7|29447.7|29558.1|29446.1|29560.5|29448.5|29557.9|29445.9|17
1652693340000|2022-05-16 09:29:00|29558.2|29446.2|29561|29449|29570.7|29458.7|29558.2|29446.2|26
1652693350000|2022-05-16 09:29:10|29560.9|29448.9|29556.9|29444.9|29562.3|29450.3|29555|29443|22
1652693360000|2022-05-16 09:29:20|29555.5|29443.5|29560.6|29448.6|29561.9|29449.9|29554.9|29442.9|28
1652693370000|2022-05-16 09:29:30|29553.1|29441.1|29548.6|29436.6|29556.7|29444.7|29545.1|29433.1|25
1652693380000|2022-05-16 09:29:40|29551.4|29439.4|29540|29428|29551.4|29439.4|29539|29427|28
1652693390000|2022-05-16 09:29:50|29540.8|29428.8|29541|29429|29541.9|29429.9|29539.9|29427.9|21
1652693400000|2022-05-16 09:30:00|29541.2|29429.2|29555.8|29443.8|29555.8|29443.8|29541.2|29429.2|21
1652693410000|2022-05-16 09:30:10|29556|29444|29580.9|29468.9|29581.3|29469.3|29552.8|29440.8|20
1652693420000|2022-05-16 09:30:20|29581.2|29469.2|29589.3|29477.3|29589.3|29477.3|29581.2|29469.2|14
1652693430000|2022-05-16 09:30:30|29591.2|29479.2|29606|29494|29608.6|29496.6|29591.2|29479.2|8
1652693440000|2022-05-16 09:30:40|29605.8|29493.8|29612.2|29500.2|29612.2|29500.2|29604.9|29492.9|12
1652693450000|2022-05-16 09:30:50|29614.4|29502.4|29609.2|29497.2|29614.4|29502.4|29604.3|29492.3|27
1652693460000|2022-05-16 09:31:00|29611.7|29499.7|29611.6|29499.6|29613.9|29501.9|29607.7|29495.7|14
1652693470000|2022-05-16 09:31:10|29608.8|29496.8|29619.4|29507.4|29619.4|29507.4|29608.8|29496.8|6
1652693480000|2022-05-16 09:31:20|29620.2|29508.2|29639.6|29527.6|29639.6|29527.6|29620.2|29508.2|13
1652693490000|2022-05-16 09:31:30|29642.6|29530.6|29656|29544|29656|29544|29642.6|29530.6|10
1652693500000|2022-05-16 09:31:40|29658.5|29546.5|29643.2|29531.2|29659.5|29547.5|29643|29531|12
1652693510000|2022-05-16 09:31:50|29643.7|29531.7|29656.8|29544.8|29656.8|29544.8|29643.7|29531.7|13
1652693520000|2022-05-16 09:32:00|29655.4|29543.4|29646.1|29534.1|29655.4|29543.4|29644.6|29532.6|32
1652693530000|2022-05-16 09:32:10|29641.6|29529.6|29626.6|29514.6|29641.6|29529.6|29622.9|29510.9|32
1652693540000|2022-05-16 09:32:20|29627.9|29515.9|29644.1|29532.1|29646.4|29534.4|29627.9|29515.9|32
1652693550000|2022-05-16 09:32:30|29644.2|29532.2|29651.9|29539.9|29651.9|29539.9|29643.6|29531.6|22
1652693560000|2022-05-16 09:32:40|29655.4|29543.4|29651.9|29539.9|29664|29552|29651.9|29539.9|6
1652693570000|2022-05-16 09:32:50|29671.7|29559.7|29674.9|29562.9|29674.9|29562.9|29656|29544|9
1652693580000|2022-05-16 09:33:00|29677.2|29565.2|29668.5|29556.5|29686.7|29574.7|29663.9|29551.9|21
1652693590000|2022-05-16 09:33:10|29668.3|29556.3|29661.8|29549.8|29668.5|29556.5|29656|29544|27
1652693600000|2022-05-16 09:33:20|29662.6|29550.6|29676.6|29564.6|29676.6|29564.6|29661.8|29549.8|23
1652693610000|2022-05-16 09:33:30|29676.7|29564.7|29684|29572|29685.3|29573.3|29676.7|29564.7|17
1652693620000|2022-05-16 09:33:40|29684.7|29572.7|29681.6|29569.6|29686.5|29574.5|29678|29566|19
1652693630000|2022-05-16 09:33:50|29680.7|29568.7|29684.1|29572.1|29687.9|29575.9|29678.3|29566.3|24
1652693640000|2022-05-16 09:34:00|29688.8|29576.8|29692.8|29580.8|29692.8|29580.8|29684.1|29572.1|16
1652693650000|2022-05-16 09:34:10|29692.7|29580.7|29680.8|29568.8|29693.5|29581.5|29680.5|29568.5|25
1652693660000|2022-05-16 09:34:20|29680.7|29568.7|29681|29569|29683.5|29571.5|29680.2|29568.2|31
1652693670000|2022-05-16 09:34:30|29680.4|29568.4|29676|29564|29681.4|29569.4|29675.1|29563.1|23
1652693680000|2022-05-16 09:34:40|29674.2|29562.2|29668.5|29556.5|29676.3|29564.3|29663.4|29551.4|36
1652693690000|2022-05-16 09:34:50|29668.9|29556.9|29663.5|29551.5|29669.1|29557.1|29663.3|29551.3|30
1652693700000|2022-05-16 09:35:00|29663.6|29551.6|29669.3|29557.3|29669.9|29557.9|29655.6|29543.6|34
1652693710000|2022-05-16 09:35:10|29669.1|29557.1|29679.1|29567.1|29679.3|29567.3|29669.1|29557.1|31
1652693720000|2022-05-16 09:35:20|29679.2|29567.2|29681.4|29569.4|29681.4|29569.4|29679.2|29567.2|26
1652693730000|2022-05-16 09:35:30|29681.3|29569.3|29677.4|29565.4|29681.4|29569.4|29677.4|29565.4|29
1652693740000|2022-05-16 09:35:40|29677.5|29565.5|29679.8|29567.8|29679.8|29567.8|29675.1|29563.1|26
1652693750000|2022-05-16 09:35:50|29679.7|29567.7|29677.2|29565.2|29679.7|29567.7|29675.9|29563.9|21
1652693760000|2022-05-16 09:36:00|29677.6|29565.6|29671.4|29559.4|29678.1|29566.1|29668.7|29556.7|27
1652693770000|2022-05-16 09:36:10|29671.6|29559.6|29671.3|29559.3|29672|29560|29669.9|29557.9|29
1652693780000|2022-05-16 09:36:20|29670.8|29558.8|29652.1|29540.1|29671.1|29559.1|29652|29540|34
1652693790000|2022-05-16 09:36:30|29654.2|29542.2|29651.6|29539.6|29655.6|29543.6|29650.4|29538.4|24
1652693800000|2022-05-16 09:36:40|29652.2|29540.2|29632.2|29520.2|29652.2|29540.2|29632.2|29520.2|33
1652693810000|2022-05-16 09:36:50|29633.2|29521.2|29622.6|29510.6|29633.5|29521.5|29617.6|29505.6|33
1652693820000|2022-05-16 09:37:00|29621|29509|29630.6|29518.6|29631.8|29519.8|29617.6|29505.6|38
1652693830000|2022-05-16 09:37:10|29630.9|29518.9|29615.2|29503.2|29632.1|29520.1|29615.2|29503.2|27
1652693840000|2022-05-16 09:37:20|29615.1|29503.1|29616.4|29504.4|29616.4|29504.4|29612.6|29500.6|11
1652693850000|2022-05-16 09:37:30|29620.2|29508.2|29614.7|29502.7|29625.2|29513.2|29614.2|29502.2|35
1652693860000|2022-05-16 09:37:40|29615|29503|29611.1|29499.1|29617.1|29505.1|29609.7|29497.7|29
1652693870000|2022-05-16 09:37:50|29610.7|29498.7|29606|29494|29610.7|29498.7|29604.7|29492.7|21
1652693880000|2022-05-16 09:38:00|29609|29497|29625.9|29513.9|29627.3|29515.3|29609|29497|26
1652693890000|2022-05-16 09:38:10|29624.7|29512.7|29637.6|29525.6|29637.6|29525.6|29624.7|29512.7|33
1652693900000|2022-05-16 09:38:20|29638.4|29526.4|29649.1|29537.1|29649.1|29537.1|29638.4|29526.4|20
1652693910000|2022-05-16 09:38:30|29648|29536|29642.7|29530.7|29648|29536|29640.3|29528.3|28
1652693920000|2022-05-16 09:38:40|29643.4|29531.4|29632.6|29520.6|29645.5|29533.5|29630.4|29518.4|34
1652693930000|2022-05-16 09:38:50|29632.7|29520.7|29638.6|29526.6|29638.6|29526.6|29631.8|29519.8|30
1652693940000|2022-05-16 09:39:00|29637.5|29525.5|29647.4|29535.4|29647.4|29535.4|29634.4|29522.4|32
1652693950000|2022-05-16 09:39:10|29647.5|29535.5|29656.8|29544.8|29656.8|29544.8|29647.4|29535.4|11
1652693960000|2022-05-16 09:39:20|29655.4|29543.4|29649.6|29537.6|29655.4|29543.4|29645.8|29533.8|30
1652693970000|2022-05-16 09:39:30|29649.4|29537.4|29639.8|29527.8|29650.3|29538.3|29639.8|29527.8|27
1652693980000|2022-05-16 09:39:40|29641.1|29529.1|29643.2|29531.2|29643.2|29531.2|29639.3|29527.3|29
1652693990000|2022-05-16 09:39:50|29643.3|29531.3|29631|29519|29646.1|29534.1|29631|29519|31
1652694000000|2022-05-16 09:40:00|29634.1|29522.1|29626.3|29514.3|29635.9|29523.9|29617.7|29505.7|32
1652694010000|2022-05-16 09:40:10|29618|29506|29617.7|29505.7|29631.4|29519.4|29612.4|29500.4|19
1652694020000|2022-05-16 09:40:20|29616.6|29504.6|29614.6|29502.6|29618.2|29506.2|29614.6|29502.6|20
1652694030000|2022-05-16 09:40:30|29613.2|29501.2|29596.8|29484.8|29614.1|29502.1|29596.8|29484.8|22
1652694040000|2022-05-16 09:40:40|29597.6|29485.6|29604.7|29492.7|29606.1|29494.1|29596.6|29484.6|33
1652694050000|2022-05-16 09:40:50|29604.1|29492.1|29597.7|29485.7|29604.3|29492.3|29597.7|29485.7|27
1652694060000|2022-05-16 09:41:00|29601.5|29489.5|29601.5|29489.5|29602.9|29490.9|29598|29486|23
1652694070000|2022-05-16 09:41:10|29598.4|29486.4|29608.5|29496.5|29608.5|29496.5|29598|29486|10
1652694080000|2022-05-16 09:41:20|29607.4|29495.4|29617.6|29505.6|29617.6|29505.6|29606.8|29494.8|25
1652694090000|2022-05-16 09:41:30|29617.7|29505.7|29628.2|29516.2|29628.2|29516.2|29617.4|29505.4|36
1652694100000|2022-05-16 09:41:40|29628.3|29516.3|29630.9|29518.9|29631|29519|29622.2|29510.2|18
1652694110000|2022-05-16 09:41:50|29631.2|29519.2|29635.6|29523.6|29635.6|29523.6|29631.2|29519.2|15
1652694140000|2022-05-16 09:42:20|29651.6|29539.6|29653.1|29541.1|29654|29542|29651.6|29539.6|5
1652694150000|2022-05-16 09:42:30|29654.6|29542.6|29652.9|29540.9|29654.6|29542.6|29645.5|29533.5|19
1652694160000|2022-05-16 09:42:40|29651.4|29539.4|29631.8|29519.8|29652.1|29540.1|29631.8|29519.8|20
1652694170000|2022-05-16 09:42:50|29631.4|29519.4|29626.6|29514.6|29631.7|29519.7|29623|29511|29
1652694180000|2022-05-16 09:43:00|29626.5|29514.5|29627.8|29515.8|29627.9|29515.9|29626.5|29514.5|26
1652694190000|2022-05-16 09:43:10|29628.4|29516.4|29639.7|29527.7|29639.7|29527.7|29625.1|29513.1|24
1652694200000|2022-05-16 09:43:20|29644|29532|29653.5|29541.5|29653.5|29541.5|29642.3|29530.3|14
1652694210000|2022-05-16 09:43:30|29654|29542|29660.2|29548.2|29660.2|29548.2|29654|29542|17
1652694220000|2022-05-16 09:43:40|29658.8|29546.8|29656.5|29544.5|29659.3|29547.3|29651.8|29539.8|19
1652694230000|2022-05-16 09:43:50|29656.4|29544.4|29660.2|29548.2|29660.2|29548.2|29656.4|29544.4|3
1652694240000|2022-05-16 09:44:00|29661|29549|29663.7|29551.7|29665|29553|29661|29549|6
1652694250000|2022-05-16 09:44:10|29663.3|29551.3|29660.5|29548.5|29663.3|29551.3|29659.1|29547.1|23
1652694260000|2022-05-16 09:44:20|29660.7|29548.7|29661.2|29549.2|29661.7|29549.7|29653.9|29541.9|36
1652694270000|2022-05-16 09:44:30|29661.3|29549.3|29661.2|29549.2|29661.3|29549.3|29658|29546|22
1652694280000|2022-05-16 09:44:40|29661.1|29549.1|29655.8|29543.8|29661.8|29549.8|29654.2|29542.2|25
1652694290000|2022-05-16 09:44:50|29656.5|29544.5|29656.6|29544.6|29656.9|29544.9|29656|29544|22
1652694300000|2022-05-16 09:45:00|29657.2|29545.2|29663.6|29551.6|29666.9|29554.9|29655.5|29543.5|21
1652694310000|2022-05-16 09:45:10|29672|29560|29693.1|29581.1|29693.1|29581.1|29672|29560|11
1652694320000|2022-05-16 09:45:20|29682.9|29570.9|29696.2|29584.2|29696.2|29584.2|29681.1|29569.1|11
1652694330000|2022-05-16 09:45:30|29700.1|29588.1|29696.2|29584.2|29700.1|29588.1|29695.7|29583.7|14
1652694340000|2022-05-16 09:45:40|29702.3|29590.3|29698.6|29586.6|29702.3|29590.3|29696.2|29584.2|3
1652694350000|2022-05-16 09:45:50|29696.2|29584.2|29703.4|29591.4|29712.1|29600.1|29696.2|29584.2|9
1652694360000|2022-05-16 09:46:00|29711.6|29599.6|29721.1|29609.1|29722.6|29610.6|29708.5|29596.5|23
1652694370000|2022-05-16 09:46:10|29721.2|29609.2|29731.2|29619.2|29731.2|29619.2|29718.3|29606.3|25
1652694380000|2022-05-16 09:46:20|29733.5|29621.5|29775.5|29663.5|29775.5|29663.5|29733.1|29621.1|19
1652694390000|2022-05-16 09:46:30|29775.6|29663.6|29771.4|29659.4|29775.6|29663.6|29762.6|29650.6|34
1652694400000|2022-05-16 09:46:40|29772.3|29660.3|29771.8|29659.8|29775.3|29663.3|29770.9|29658.9|21
1652694410000|2022-05-16 09:46:50|29773.2|29661.2|29756.7|29644.7|29773.2|29661.2|29756.7|29644.7|28
1652694420000|2022-05-16 09:47:00|29757.1|29645.1|29751.2|29639.2|29757.1|29645.1|29747.4|29635.4|29
1652694430000|2022-05-16 09:47:10|29750.1|29638.1|29746.6|29634.6|29750.3|29638.3|29733|29621|37
1652694440000|2022-05-16 09:47:20|29746.3|29634.3|29744.4|29632.4|29748.4|29636.4|29742.6|29630.6|32
1652694450000|2022-05-16 09:47:30|29744.5|29632.5|29744|29632|29745.5|29633.5|29736.7|29624.7|20
1652694460000|2022-05-16 09:47:40|29742.7|29630.7|29735.4|29623.4|29743|29631|29732.5|29620.5|20
1652694470000|2022-05-16 09:47:50|29732.9|29620.9|29738.4|29626.4|29739.7|29627.7|29732.5|29620.5|13
1652694480000|2022-05-16 09:48:00|29733.8|29621.8|29733.8|29621.8|29738.4|29626.4|29726|29614|25
1652694490000|2022-05-16 09:48:10|29726.7|29614.7|29726|29614|29732.8|29620.8|29726|29614|5
1652694500000|2022-05-16 09:48:20|29728.2|29616.2|29734|29622|29734|29622|29728.2|29616.2|8
1652694510000|2022-05-16 09:48:30|29737.5|29625.5|29740.3|29628.3|29741.1|29629.1|29734.5|29622.5|10
1652694520000|2022-05-16 09:48:40|29741.1|29629.1|29741.6|29629.6|29743|29631|29739.8|29627.8|22
1652694530000|2022-05-16 09:48:50|29741.5|29629.5|29726.4|29614.4|29741.5|29629.5|29726.4|29614.4|24
1652694540000|2022-05-16 09:49:00|29726.5|29614.5|29737.3|29625.3|29737.3|29625.3|29726.5|29614.5|18
1652694550000|2022-05-16 09:49:10|29737.9|29625.9|29730.9|29618.9|29737.9|29625.9|29728.7|29616.7|27
1652694560000|2022-05-16 09:49:20|29729.8|29617.8|29730.3|29618.3|29731.2|29619.2|29729.2|29617.2|20
1652694570000|2022-05-16 09:49:30|29730.4|29618.4|29756.1|29644.1|29756.1|29644.1|29729.5|29617.5|35
1652694580000|2022-05-16 09:49:40|29757.2|29645.2|29762.7|29650.7|29764.5|29652.5|29757.2|29645.2|23
1652694590000|2022-05-16 09:49:50|29761.1|29649.1|29758.6|29646.6|29763|29651|29751.9|29639.9|24
1652694600000|2022-05-16 09:50:00|29758.5|29646.5|29767.7|29655.7|29767.7|29655.7|29754.1|29642.1|29
1652694610000|2022-05-16 09:50:10|29768.2|29656.2|29764.7|29652.7|29768.6|29656.6|29764.7|29652.7|12
1652694620000|2022-05-16 09:50:20|29782.3|29670.3|29790.8|29678.8|29797.4|29685.4|29772.4|29660.4|27
1652694630000|2022-05-16 09:50:30|29790.3|29678.3|29792.5|29680.5|29792.5|29680.5|29783.5|29671.5|31
1652694640000|2022-05-16 09:50:40|29791.7|29679.7|29781.5|29669.5|29793.5|29681.5|29776.7|29664.7|29
1652694650000|2022-05-16 09:50:50|29781|29669|29770.8|29658.8|29781.6|29669.6|29769|29657|29
1652694660000|2022-05-16 09:51:00|29770.9|29658.9|29748|29636|29771|29659|29748|29636|24
1652694670000|2022-05-16 09:51:10|29747.9|29635.9|29752.1|29640.1|29752.1|29640.1|29740.1|29628.1|15
1652694680000|2022-05-16 09:51:20|29757.1|29645.1|29749.7|29637.7|29759.3|29647.3|29749.7|29637.7|20
1652694690000|2022-05-16 09:51:30|29749|29637|29749.3|29637.3|29749.4|29637.4|29737.8|29625.8|21
1652694700000|2022-05-16 09:51:40|29749.2|29637.2|29746|29634|29749.2|29637.2|29746|29634|7
1652694710000|2022-05-16 09:51:50|29745.8|29633.8|29748.3|29636.3|29748.3|29636.3|29745.8|29633.8|9
1652694720000|2022-05-16 09:52:00|29749.3|29637.3|29738.9|29626.9|29749.4|29637.4|29733.9|29621.9|17
1652694730000|2022-05-16 09:52:10|29733.5|29621.5|29730.1|29618.1|29738.9|29626.9|29730.1|29618.1|16
1652694740000|2022-05-16 09:52:20|29732.4|29620.4|29735.5|29623.5|29741.2|29629.2|29732.4|29620.4|13
1652694750000|2022-05-16 09:52:30|29735.4|29623.4|29733.1|29621.1|29736.8|29624.8|29730.1|29618.1|24
1652694760000|2022-05-16 09:52:40|29731.8|29619.8|29731.5|29619.5|29733.1|29621.1|29730.1|29618.1|13
1652694770000|2022-05-16 09:52:50|29730.1|29618.1|29730.1|29618.1|29730.1|29618.1|29728|29616|4
1652694780000|2022-05-16 09:53:00|29728.5|29616.5|29724.8|29612.8|29728.9|29616.9|29724.1|29612.1|14
1652694790000|2022-05-16 09:53:10|29727.8|29615.8|29736.5|29624.5|29736.5|29624.5|29726.1|29614.1|14
1652694800000|2022-05-16 09:53:20|29736.3|29624.3|29738.8|29626.8|29741.7|29629.7|29734.9|29622.9|29
1652694810000|2022-05-16 09:53:30|29738.7|29626.7|29739.6|29627.6|29739.6|29627.6|29736.2|29624.2|23
1652694820000|2022-05-16 09:53:40|29739.4|29627.4|29733|29621|29739.7|29627.7|29731.6|29619.6|20
1652694830000|2022-05-16 09:53:50|29731.8|29619.8|29730.1|29618.1|29736.2|29624.2|29730.1|29618.1|9
1652694840000|2022-05-16 09:54:00|29726.6|29614.6|29726|29614|29726.6|29614.6|29726|29614|2
1652694850000|2022-05-16 09:54:10|29727.8|29615.8|29735.1|29623.1|29735.1|29623.1|29726|29614|15
1652694860000|2022-05-16 09:54:20|29732|29620|29734.8|29622.8|29734.8|29622.8|29731.3|29619.3|16
1652694870000|2022-05-16 09:54:30|29735.3|29623.3|29739.1|29627.1|29746.4|29634.4|29735.3|29623.3|28
1652694880000|2022-05-16 09:54:40|29736.9|29624.9|29738.7|29626.7|29741.7|29629.7|29736|29624|20
1652694890000|2022-05-16 09:54:50|29738|29626|29749.9|29637.9|29750.6|29638.6|29736|29624|23
1652694900000|2022-05-16 09:55:00|29750.2|29638.2|29731.8|29619.8|29750.4|29638.4|29731.8|29619.8|23
1652694910000|2022-05-16 09:55:10|29731|29619|29730.1|29618.1|29731|29619|29726.4|29614.4|19
1652694920000|2022-05-16 09:55:20|29728.4|29616.4|29715.6|29603.6|29730.1|29618.1|29714.6|29602.6|18
1652694930000|2022-05-16 09:55:30|29714.6|29602.6|29714.6|29602.6|29714.6|29602.6|29710|29598|20
1652694940000|2022-05-16 09:55:40|29710|29598|29717.7|29605.7|29720.1|29608.1|29702.5|29590.5|31
1652694950000|2022-05-16 09:55:50|29717.5|29605.5|29709.6|29597.6|29720|29608|29706.3|29594.3|23
1652694960000|2022-05-16 09:56:00|29707|29595|29702.1|29590.1|29707|29595|29699.5|29587.5|24
1652694970000|2022-05-16 09:56:10|29699.5|29587.5|29685.4|29573.4|29702.1|29590.1|29685.4|29573.4|15
1652694980000|2022-05-16 09:56:20|29686.1|29574.1|29700.6|29588.6|29701.8|29589.8|29686.1|29574.1|33
1652694990000|2022-05-16 09:56:30|29700.5|29588.5|29704.4|29592.4|29705.2|29593.2|29700.5|29588.5|30
1652695000000|2022-05-16 09:56:40|29703.3|29591.3|29716.1|29604.1|29719.6|29607.6|29703.3|29591.3|15
1652695010000|2022-05-16 09:56:50|29715.1|29603.1|29713.2|29601.2|29715.8|29603.8|29713|29601|21
1652695020000|2022-05-16 09:57:00|29710.2|29598.2|29726.2|29614.2|29726.2|29614.2|29710.2|29598.2|17
1652695030000|2022-05-16 09:57:10|29726.3|29614.3|29720.1|29608.1|29726.9|29614.9|29719.7|29607.7|18
1652695040000|2022-05-16 09:57:20|29720.2|29608.2|29721.1|29609.1|29721.1|29609.1|29719.8|29607.8|14
1652695050000|2022-05-16 09:57:30|29719.1|29607.1|29702.7|29590.7|29719.1|29607.1|29701.9|29589.9|31
1652695060000|2022-05-16 09:57:40|29717.1|29605.1|29717.1|29605.1|29717.1|29605.1|29708.3|29596.3|12
1652695070000|2022-05-16 09:57:50|29710.3|29598.3|29717.1|29605.1|29717.1|29605.1|29704.2|29592.2|11
1652695080000|2022-05-16 09:58:00|29695.2|29583.2|29689.1|29577.1|29705.8|29593.8|29687.8|29575.8|24
1652695090000|2022-05-16 09:58:10|29684.3|29572.3|29684.3|29572.3|29689.1|29577.1|29676.8|29564.8|17
1652695100000|2022-05-16 09:58:20|29683.7|29571.7|29685.5|29573.5|29685.5|29573.5|29683.4|29571.4|22
1652695110000|2022-05-16 09:58:30|29683|29571|29678.1|29566.1|29686.9|29574.9|29678.1|29566.1|15
1652695120000|2022-05-16 09:58:40|29678|29566|29678.2|29566.2|29678.2|29566.2|29678|29566|3
1652695130000|2022-05-16 09:58:50|29679.6|29567.6|29679.6|29567.6|29679.6|29567.6|29679.6|29567.6|1
1652695140000|2022-05-16 09:59:00|29675.9|29563.9|29667.5|29555.5|29675.9|29563.9|29667.5|29555.5|5
1652695150000|2022-05-16 09:59:10|29665.4|29553.4|29652.7|29540.7|29665.4|29553.4|29650.4|29538.4|25
1652695160000|2022-05-16 09:59:20|29651.4|29539.4|29645|29533|29652.7|29540.7|29645|29533|22
1652695170000|2022-05-16 09:59:30|29644.5|29532.5|29654|29542|29654|29542|29644.2|29532.2|23
1652695180000|2022-05-16 09:59:40|29653.8|29541.8|29650.1|29538.1|29657.1|29545.1|29650.1|29538.1|32
1652695190000|2022-05-16 09:59:50|29647|29535|29642.5|29530.5|29649.2|29537.2|29640.5|29528.5|28
1652695200000|2022-05-16 10:00:00|29640.5|29528.5|29650.1|29538.1|29653.6|29541.6|29639|29527|38
1652695210000|2022-05-16 10:00:10|29650|29538|29645.3|29533.3|29650.1|29538.1|29644.8|29532.8|28
1652695220000|2022-05-16 10:00:20|29645.4|29533.4|29643.5|29531.5|29645.4|29533.4|29641.7|29529.7|11
1652695230000|2022-05-16 10:00:30|29643.3|29531.3|29647.8|29535.8|29648.3|29536.3|29640.5|29528.5|23
1652695240000|2022-05-16 10:00:40|29649.4|29537.4|29643.7|29531.7|29649.4|29537.4|29642.1|29530.1|22
1652695250000|2022-05-16 10:00:50|29645.1|29533.1|29621.2|29509.2|29645.1|29533.1|29621.2|29509.2|16
1652695260000|2022-05-16 10:01:00|29620.5|29508.5|29624|29512|29629.2|29517.2|29620|29508|21
1652695270000|2022-05-16 10:01:10|29625.7|29513.7|29644.7|29532.7|29644.7|29532.7|29625.7|29513.7|25
1652695280000|2022-05-16 10:01:20|29639.7|29527.7|29654.2|29542.2|29656|29544|29639.7|29527.7|29
1652695290000|2022-05-16 10:01:30|29654.3|29542.3|29658.1|29546.1|29658.1|29546.1|29654.3|29542.3|28
1652695300000|2022-05-16 10:01:40|29656.7|29544.7|29665|29553|29665|29553|29656.2|29544.2|28
1652695310000|2022-05-16 10:01:50|29665.1|29553.1|29665.6|29553.6|29668|29556|29663.6|29551.6|18
1652695320000|2022-05-16 10:02:00|29666.4|29554.4|29668.2|29556.2|29668.2|29556.2|29666.4|29554.4|17
1652695330000|2022-05-16 10:02:10|29668.3|29556.3|29680.1|29568.1|29680.9|29568.9|29668.3|29556.3|29
1652695340000|2022-05-16 10:02:20|29680.2|29568.2|29677.8|29565.8|29681.8|29569.8|29677.6|29565.6|26
1652695350000|2022-05-16 10:02:30|29678.1|29566.1|29677.2|29565.2|29680.8|29568.8|29676.2|29564.2|32
1652695360000|2022-05-16 10:02:40|29677.5|29565.5|29667.9|29555.9|29678.4|29566.4|29666|29554|19
1652695370000|2022-05-16 10:02:50|29665.8|29553.8|29652.7|29540.7|29666.4|29554.4|29652.7|29540.7|21
1652695380000|2022-05-16 10:03:00|29653.6|29541.6|29660.8|29548.8|29660.8|29548.8|29651.9|29539.9|22
1652695390000|2022-05-16 10:03:10|29661|29549|29679.3|29567.3|29679.6|29567.6|29660.4|29548.4|30
1652695400000|2022-05-16 10:03:20|29678.7|29566.7|29683.8|29571.8|29683.8|29571.8|29676|29564|33
1652695410000|2022-05-16 10:03:30|29683.9|29571.9|29681.7|29569.7|29688.4|29576.4|29681.7|29569.7|20
1652695420000|2022-05-16 10:03:40|29680.1|29568.1|29687.9|29575.9|29687.9|29575.9|29680.1|29568.1|24
1652695430000|2022-05-16 10:03:50|29688.5|29576.5|29688|29576|29693.2|29581.2|29688|29576|19
1652695440000|2022-05-16 10:04:00|29687.2|29575.2|29688.2|29576.2|29688.2|29576.2|29673.7|29561.7|32
1652695450000|2022-05-16 10:04:10|29688.3|29576.3|29690.1|29578.1|29690.7|29578.7|29688.3|29576.3|11
1652695460000|2022-05-16 10:04:20|29690.2|29578.2|29689.3|29577.3|29691.1|29579.1|29687.5|29575.5|22
1652695470000|2022-05-16 10:04:30|29689.4|29577.4|29688.9|29576.9|29690|29578|29683.3|29571.3|18
1652695480000|2022-05-16 10:04:40|29687.5|29575.5|29684.8|29572.8|29687.5|29575.5|29684.8|29572.8|5
1652695490000|2022-05-16 10:04:50|29685.4|29573.4|29691.1|29579.1|29691.2|29579.2|29684.5|29572.5|20
1652695500000|2022-05-16 10:05:00|29691.2|29579.2|29679.9|29567.9|29691.2|29579.2|29675.5|29563.5|26
1652695510000|2022-05-16 10:05:10|29680|29568|29681.7|29569.7|29683.6|29571.6|29679.1|29567.1|22
1652695520000|2022-05-16 10:05:20|29681.6|29569.6|29685.3|29573.3|29692|29580|29681.5|29569.5|20
1652695530000|2022-05-16 10:05:30|29685.2|29573.2|29688.1|29576.1|29688.8|29576.8|29684.6|29572.6|23
1652695540000|2022-05-16 10:05:40|29688|29576|29685.7|29573.7|29689.9|29577.9|29685.7|29573.7|30
1652695550000|2022-05-16 10:05:50|29686.4|29574.4|29695|29583|29695|29583|29686.2|29574.2|18
1652695560000|2022-05-16 10:06:00|29693.6|29581.6|29684.8|29572.8|29695.6|29583.6|29684.2|29572.2|26
1652695570000|2022-05-16 10:06:10|29683.4|29571.4|29684.4|29572.4|29684.4|29572.4|29678|29566|25
1652695580000|2022-05-16 10:06:20|29679.6|29567.6|29674.8|29562.8|29684.4|29572.4|29674.8|29562.8|3
1652695600000|2022-05-16 10:06:40|29663.6|29551.6|29664.5|29552.5|29670.5|29558.5|29660.4|29548.4|8
1652695610000|2022-05-16 10:06:50|29664.3|29552.3|29647.7|29535.7|29667.1|29555.1|29644.9|29532.9|17
1652695620000|2022-05-16 10:07:00|29646.7|29534.7|29652.6|29540.6|29654|29542|29646.7|29534.7|18
1652695630000|2022-05-16 10:07:10|29652.7|29540.7|29647.5|29535.5|29659.1|29547.1|29645.7|29533.7|22
1652695640000|2022-05-16 10:07:20|29646.6|29534.6|29646.2|29534.2|29646.6|29534.6|29646.2|29534.2|6
1652695650000|2022-05-16 10:07:30|29646.8|29534.8|29646.1|29534.1|29646.9|29534.9|29643.4|29531.4|15
1652695660000|2022-05-16 10:07:40|29632.4|29520.4|29610.6|29498.6|29632.4|29520.4|29605.4|29493.4|17
1652695670000|2022-05-16 10:07:50|29605.4|29493.4|29613|29501|29613.8|29501.8|29605.4|29493.4|25
1652695680000|2022-05-16 10:08:00|29613.8|29501.8|29602.4|29490.4|29613.8|29501.8|29602.4|29490.4|16
1652695690000|2022-05-16 10:08:10|29601.8|29489.8|29594.3|29482.3|29605.4|29493.4|29594.1|29482.1|28
1652695700000|2022-05-16 10:08:20|29594.2|29482.2|29596.2|29484.2|29596.8|29484.8|29594.1|29482.1|24
1652695710000|2022-05-16 10:08:30|29594.9|29482.9|29596.2|29484.2|29598|29486|29594.1|29482.1|22
1652695720000|2022-05-16 10:08:40|29594.5|29482.5|29599.4|29487.4|29600|29488|29594.5|29482.5|27
1652695730000|2022-05-16 10:08:50|29599.3|29487.3|29597.4|29485.4|29599.7|29487.7|29596.5|29484.5|33
1652695740000|2022-05-16 10:09:00|29599.4|29487.4|29603.3|29491.3|29603.3|29491.3|29599.1|29487.1|28
1652695750000|2022-05-16 10:09:10|29605|29493|29615.2|29503.2|29615.3|29503.3|29605|29493|27
1652695760000|2022-05-16 10:09:20|29615.1|29503.1|29602.1|29490.1|29615.2|29503.2|29601.8|29489.8|25
1652695770000|2022-05-16 10:09:30|29601.5|29489.5|29593|29481|29601.5|29489.5|29592.9|29480.9|17
1652695780000|2022-05-16 10:09:40|29592.8|29480.8|29586.9|29474.9|29592.8|29480.8|29586.8|29474.8|7
1652695790000|2022-05-16 10:09:50|29587.6|29475.6|29573.4|29461.4|29588.8|29476.8|29558.3|29446.3|23
1652695800000|2022-05-16 10:10:00|29573.7|29461.7|29539|29427|29575.4|29463.4|29536.1|29424.1|39
1652695810000|2022-05-16 10:10:10|29535.4|29423.4|29475.8|29363.8|29535.4|29423.4|29468.2|29356.2|28
1652695820000|2022-05-16 10:10:20|29472.8|29360.8|29514.3|29402.3|29519.4|29407.4|29472.3|29360.3|38
1652695830000|2022-05-16 10:10:30|29512.2|29400.2|29540.3|29428.3|29540.3|29428.3|29512.2|29400.2|38
1652695840000|2022-05-16 10:10:40|29539.4|29427.4|29623.1|29511.1|29623.1|29511.1|29539.4|29427.4|40
1652695850000|2022-05-16 10:10:50|29625.4|29513.4|29640|29528|29644.4|29532.4|29625.4|29513.4|36
1652695860000|2022-05-16 10:11:00|29637.2|29525.2|29600.3|29488.3|29637.6|29525.6|29595.5|29483.5|34
1652695870000|2022-05-16 10:11:10|29601|29489|29606.9|29494.9|29611.3|29499.3|29595.8|29483.8|28
1652695880000|2022-05-16 10:11:20|29607|29495|29616.6|29504.6|29617|29505|29603.3|29491.3|35
1652695890000|2022-05-16 10:11:30|29619.8|29507.8|29676.9|29564.9|29680.8|29568.8|29619.8|29507.8|35
1652695900000|2022-05-16 10:11:40|29676.4|29564.4|29690.8|29578.8|29690.8|29578.8|29671.5|29559.5|37
1652695910000|2022-05-16 10:11:50|29692.3|29580.3|29707.5|29595.5|29710.6|29598.6|29692.3|29580.3|37
1652695920000|2022-05-16 10:12:00|29708.1|29596.1|29712.6|29600.6|29718|29606|29705.2|29593.2|32
1652695930000|2022-05-16 10:12:10|29710.2|29598.2|29751.3|29639.3|29751.3|29639.3|29707.2|29595.2|37
1652695940000|2022-05-16 10:12:20|29751.9|29639.9|29767.7|29655.7|29769.4|29657.4|29751.4|29639.4|23
1652695950000|2022-05-16 10:12:30|29765.6|29653.6|29748.6|29636.6|29765.9|29653.9|29748.6|29636.6|28
1652695960000|2022-05-16 10:12:40|29750.2|29638.2|29756.4|29644.4|29773.8|29661.8|29750.2|29638.2|30
1652695970000|2022-05-16 10:12:50|29752.6|29640.6|29741.7|29629.7|29752.6|29640.6|29740.9|29628.9|21
1652695980000|2022-05-16 10:13:00|29738|29626|29745.2|29633.2|29749.8|29637.8|29732.5|29620.5|33
1652695990000|2022-05-16 10:13:10|29745.3|29633.3|29733.6|29621.6|29747.3|29635.3|29733.6|29621.6|31
1652696000000|2022-05-16 10:13:20|29728.7|29616.7|29706.6|29594.6|29728.7|29616.7|29702.4|29590.4|29
1652696010000|2022-05-16 10:13:30|29705.6|29593.6|29700|29588|29705.6|29593.6|29691.7|29579.7|24
1652696020000|2022-05-16 10:13:40|29700.5|29588.5|29735.9|29623.9|29735.9|29623.9|29700|29588|37
1652696030000|2022-05-16 10:13:50|29738.9|29626.9|29759.4|29647.4|29766.2|29654.2|29734.4|29622.4|38
1652696040000|2022-05-16 10:14:00|29762.8|29650.8|29785.4|29673.4|29789.7|29677.7|29758.2|29646.2|39
1652696050000|2022-05-16 10:14:10|29780.4|29668.4|29777.8|29665.8|29780.4|29668.4|29764.8|29652.8|31
1652696060000|2022-05-16 10:14:20|29776.5|29664.5|29775.2|29663.2|29785.3|29673.3|29766.4|29654.4|37
1652696070000|2022-05-16 10:14:30|29781.5|29669.5|29765.3|29653.3|29782.3|29670.3|29765.2|29653.2|25
1652696080000|2022-05-16 10:14:40|29760.7|29648.7|29762.7|29650.7|29763|29651|29745.7|29633.7|30
1652696090000|2022-05-16 10:14:50|29765.3|29653.3|29766.8|29654.8|29770.1|29658.1|29762.8|29650.8|34
1652696100000|2022-05-16 10:15:00|29766.7|29654.7|29756.8|29644.8|29768.4|29656.4|29750.8|29638.8|30
1652696110000|2022-05-16 10:15:10|29757.2|29645.2|29778.8|29666.8|29778.8|29666.8|29757.2|29645.2|30
1652696120000|2022-05-16 10:15:20|29779|29667|29788.2|29676.2|29788.2|29676.2|29770.4|29658.4|31
1652696130000|2022-05-16 10:15:30|29786|29674|29790.1|29678.1|29793.5|29681.5|29786|29674|24
1652696140000|2022-05-16 10:15:40|29786.9|29674.9|29831.9|29719.9|29831.9|29719.9|29786.9|29674.9|23
1652696150000|2022-05-16 10:15:50|29835|29723|29869.7|29757.7|29871.2|29759.2|29835|29723|28
1652696160000|2022-05-16 10:16:00|29882.8|29770.8|29853.1|29741.1|29882.8|29770.8|29853.1|29741.1|37
1652696170000|2022-05-16 10:16:10|29851.4|29739.4|29833.6|29721.6|29851.4|29739.4|29828.7|29716.7|32
1652696180000|2022-05-16 10:16:20|29833.7|29721.7|29829.6|29717.6|29835.5|29723.5|29829|29717|27
1652696190000|2022-05-16 10:16:30|29829.7|29717.7|29834.8|29722.8|29848.5|29736.5|29829.7|29717.7|31
1652696200000|2022-05-16 10:16:40|29833.6|29721.6|29856.8|29744.8|29856.8|29744.8|29833.6|29721.6|36
1652696210000|2022-05-16 10:16:50|29855|29743|29849.2|29737.2|29865.1|29753.1|29849.2|29737.2|32
1652696220000|2022-05-16 10:17:00|29849.1|29737.1|29833.6|29721.6|29860.5|29748.5|29833.6|29721.6|32
1652696230000|2022-05-16 10:17:10|29838|29726|29833.5|29721.5|29838|29726|29827.7|29715.7|30
1652696240000|2022-05-16 10:17:20|29833.8|29721.8|29814.4|29702.4|29835.7|29723.7|29809.6|29697.6|28
1652696250000|2022-05-16 10:17:30|29816.5|29704.5|29824.3|29712.3|29832.2|29720.2|29815.5|29703.5|33
1652696260000|2022-05-16 10:17:40|29824.1|29712.1|29810.5|29698.5|29825.8|29713.8|29810.5|29698.5|30
1652696270000|2022-05-16 10:17:50|29809.3|29697.3|29813.2|29701.2|29823.6|29711.6|29809.3|29697.3|28
1652696280000|2022-05-16 10:18:00|29812|29700|29816.3|29704.3|29821.7|29709.7|29812|29700|28
1652696290000|2022-05-16 10:18:10|29816.8|29704.8|29804.8|29692.8|29816.8|29704.8|29804.4|29692.4|17
1652696300000|2022-05-16 10:18:20|29803.9|29691.9|29810.9|29698.9|29822.7|29710.7|29803.9|29691.9|24
1652696310000|2022-05-16 10:18:30|29809.9|29697.9|29844.5|29732.5|29844.5|29732.5|29809.9|29697.9|33
1652696320000|2022-05-16 10:18:40|29847.3|29735.3|29866.8|29754.8|29868.1|29756.1|29839.2|29727.2|32
1652696330000|2022-05-16 10:18:50|29861.5|29749.5|29860.8|29748.8|29864.8|29752.8|29851.1|29739.1|32
1652696340000|2022-05-16 10:19:00|29859.5|29747.5|29837.6|29725.6|29859.5|29747.5|29837.6|29725.6|35
1652696350000|2022-05-16 10:19:10|29837|29725|29870.6|29758.6|29875|29763|29835.3|29723.3|31
1652696360000|2022-05-16 10:19:20|29868.1|29756.1|29869.6|29757.6|29874.7|29762.7|29866.3|29754.3|28
1652696370000|2022-05-16 10:19:30|29869.9|29757.9|29899.6|29787.6|29908.4|29796.4|29869.9|29757.9|35
1652696380000|2022-05-16 10:19:40|29898.8|29786.8|29877.8|29765.8|29899.3|29787.3|29871|29759|30
1652696390000|2022-05-16 10:19:50|29879.6|29767.6|29880.1|29768.1|29886.3|29774.3|29873|29761|28
1652696400000|2022-05-16 10:20:00|29878.1|29766.1|29876.6|29764.6|29880.8|29768.8|29866.6|29754.6|36
1652696410000|2022-05-16 10:20:10|29879.5|29767.5|29878.4|29766.4|29881.6|29769.6|29872.9|29760.9|31
1652696420000|2022-05-16 10:20:20|29878.3|29766.3|29888.9|29776.9|29888.9|29776.9|29878.3|29766.3|30
1652696430000|2022-05-16 10:20:30|29893.4|29781.4|29903.2|29791.2|29903.2|29791.2|29882.9|29770.9|34
1652696440000|2022-05-16 10:20:40|29903.7|29791.7|29915.6|29803.6|29925.8|29813.8|29903.7|29791.7|26
1652696450000|2022-05-16 10:20:50|29920.8|29808.8|29952.6|29840.6|29968.4|29856.4|29915.6|29803.6|32
1652696460000|2022-05-16 10:21:00|29952.4|29840.4|29924|29812|29952.4|29840.4|29919.7|29807.7|34
1652696470000|2022-05-16 10:21:10|29925.8|29813.8|29917|29805|29929.4|29817.4|29914.3|29802.3|35
1652696480000|2022-05-16 10:21:20|29919|29807|29927.1|29815.1|29933.9|29821.9|29919|29807|22
1652696490000|2022-05-16 10:21:30|29927.8|29815.8|29917.2|29805.2|29927.8|29815.8|29917.1|29805.1|26
1652696500000|2022-05-16 10:21:40|29915.4|29803.4|29917.2|29805.2|29919.3|29807.3|29914.5|29802.5|20
1652696510000|2022-05-16 10:21:50|29916.9|29804.9|29919.6|29807.6|29923|29811|29916.9|29804.9|26
1652696520000|2022-05-16 10:22:00|29922.2|29810.2|29921.4|29809.4|29928.9|29816.9|29921.2|29809.2|28
1652696530000|2022-05-16 10:22:10|29921.5|29809.5|29914.3|29802.3|29921.5|29809.5|29910.1|29798.1|21
1652696540000|2022-05-16 10:22:20|29916|29804|29917.4|29805.4|29928.5|29816.5|29916|29804|37
1652696550000|2022-05-16 10:22:30|29917.3|29805.3|29910.8|29798.8|29917.9|29805.9|29903.2|29791.2|31
1652696560000|2022-05-16 10:22:40|29910.9|29798.9|29894.5|29782.5|29910.9|29798.9|29889.2|29777.2|17
1652696570000|2022-05-16 10:22:50|29892.7|29780.7|29897.2|29785.2|29900.7|29788.7|29888.4|29776.4|22
1652696580000|2022-05-16 10:23:00|29896.9|29784.9|29913.6|29801.6|29918.2|29806.2|29896.9|29784.9|31
1652696590000|2022-05-16 10:23:10|29911.7|29799.7|29912.8|29800.8|29912.8|29800.8|29897.3|29785.3|35
1652696600000|2022-05-16 10:23:20|29914.7|29802.7|29922.8|29810.8|29922.8|29810.8|29907.6|29795.6|34
1652696610000|2022-05-16 10:23:30|29923|29811|29926.7|29814.7|29932.1|29820.1|29919.1|29807.1|35
1652696620000|2022-05-16 10:23:40|29928.9|29816.9|29932.5|29820.5|29932.7|29820.7|29926.7|29814.7|24
1652696630000|2022-05-16 10:23:50|29932.6|29820.6|29922.7|29810.7|29932.8|29820.8|29921|29809|19
1652696640000|2022-05-16 10:24:00|29918|29806|29922|29810|29922.6|29810.6|29909.2|29797.2|30
1652696650000|2022-05-16 10:24:10|29921.7|29809.7|29910.1|29798.1|29921.7|29809.7|29909.3|29797.3|18
1652696660000|2022-05-16 10:24:20|29910.8|29798.8|29913.5|29801.5|29917.7|29805.7|29908.1|29796.1|30
1652696670000|2022-05-16 10:24:30|29912.8|29800.8|29900.4|29788.4|29912.8|29800.8|29895.1|29783.1|21
1652696680000|2022-05-16 10:24:40|29900.5|29788.5|29901.2|29789.2|29908.4|29796.4|29899.3|29787.3|28
1652696690000|2022-05-16 10:24:50|29901.4|29789.4|29900.5|29788.5|29906|29794|29887.9|29775.9|23
1652696700000|2022-05-16 10:25:00|29894.7|29782.7|29891.3|29779.3|29894.7|29782.7|29886.3|29774.3|26
1652696710000|2022-05-16 10:25:10|29893.5|29781.5|29900.8|29788.8|29900.8|29788.8|29886.6|29774.6|36
1652696720000|2022-05-16 10:25:20|29901.8|29789.8|29901.3|29789.3|29912.6|29800.6|29901.3|29789.3|21
1652696730000|2022-05-16 10:25:30|29901.8|29789.8|29911.8|29799.8|29913.8|29801.8|29901.7|29789.7|17
1652696740000|2022-05-16 10:25:40|29911.9|29799.9|29923.8|29811.8|29924.2|29812.2|29911.9|29799.9|25
1652696750000|2022-05-16 10:25:50|29914.6|29802.6|29913.3|29801.3|29915.6|29803.6|29911.8|29799.8|18
1652696760000|2022-05-16 10:26:00|29913.2|29801.2|29899.2|29787.2|29917.3|29805.3|29897.2|29785.2|34
1652696770000|2022-05-16 10:26:10|29900|29788|29907.1|29795.1|29908.1|29796.1|29897.2|29785.2|24
1652696780000|2022-05-16 10:26:20|29908|29796|29907.9|29795.9|29908.1|29796.1|29905.8|29793.8|30
1652696790000|2022-05-16 10:26:30|29907.2|29795.2|29900.1|29788.1|29914.4|29802.4|29892.2|29780.2|35
1652696800000|2022-05-16 10:26:40|29900.2|29788.2|29907.4|29795.4|29908.1|29796.1|29900.2|29788.2|26
1652696810000|2022-05-16 10:26:50|29907.6|29795.6|29905.6|29793.6|29909.1|29797.1|29901|29789|27
1652696820000|2022-05-16 10:27:00|29907.2|29795.2|29885|29773|29907.2|29795.2|29885|29773|27
1652696830000|2022-05-16 10:27:10|29884.7|29772.7|29890.9|29778.9|29890.9|29778.9|29883.4|29771.4|24
1652696840000|2022-05-16 10:27:20|29891.3|29779.3|29883.4|29771.4|29896.6|29784.6|29883.4|29771.4|35
1652696850000|2022-05-16 10:27:30|29883.3|29771.3|29866.1|29754.1|29884.2|29772.2|29866.1|29754.1|20
1652696860000|2022-05-16 10:27:40|29864.6|29752.6|29859.2|29747.2|29876.1|29764.1|29851.9|29739.9|23
1652696870000|2022-05-16 10:27:50|29859.3|29747.3|29858.2|29746.2|29869.1|29757.1|29855.8|29743.8|29
1652696880000|2022-05-16 10:28:00|29858.9|29746.9|29847.6|29735.6|29858.9|29746.9|29842.8|29730.8|32
1652696890000|2022-05-16 10:28:10|29847.5|29735.5|29869.2|29757.2|29869.2|29757.2|29847.5|29735.5|22
1652696900000|2022-05-16 10:28:20|29869.1|29757.1|29862.2|29750.2|29872.1|29760.1|29861.1|29749.1|34
1652696910000|2022-05-16 10:28:30|29864.5|29752.5|29861.2|29749.2|29865.7|29753.7|29859.9|29747.9|35
1652696920000|2022-05-16 10:28:40|29861|29749|29854|29742|29861.8|29749.8|29854|29742|19
1652696930000|2022-05-16 10:28:50|29853.9|29741.9|29859.6|29747.6|29861.8|29749.8|29853.6|29741.6|29
1652696940000|2022-05-16 10:29:00|29859.7|29747.7|29865.6|29753.6|29865.6|29753.6|29859.7|29747.7|25
1652696950000|2022-05-16 10:29:10|29865.7|29753.7|29868.1|29756.1|29869.1|29757.1|29865.5|29753.5|21
1652696960000|2022-05-16 10:29:20|29868.8|29756.8|29860.9|29748.9|29868.8|29756.8|29860.8|29748.8|15
1652696970000|2022-05-16 10:29:30|29859.8|29747.8|29854.3|29742.3|29859.8|29747.8|29848.6|29736.6|34
1652696980000|2022-05-16 10:29:40|29853.2|29741.2|29845.1|29733.1|29853.2|29741.2|29844.6|29732.6|31
1652696990000|2022-05-16 10:29:50|29844.9|29732.9|29853.5|29741.5|29853.9|29741.9|29844.2|29732.2|28
1652697000000|2022-05-16 10:30:00|29852.6|29740.6|29834.1|29722.1|29853.9|29741.9|29834.1|29722.1|30
1652697010000|2022-05-16 10:30:10|29834.2|29722.2|29851.9|29739.9|29853.4|29741.4|29834.2|29722.2|36
1652697020000|2022-05-16 10:30:20|29851.7|29739.7|29854.7|29742.7|29854.7|29742.7|29843.2|29731.2|30
1652697030000|2022-05-16 10:30:30|29855.5|29743.5|29880.5|29768.5|29881.1|29769.1|29855.5|29743.5|28
1652697040000|2022-05-16 10:30:40|29880.6|29768.6|29881.8|29769.8|29889.4|29777.4|29879.9|29767.9|24
1652697050000|2022-05-16 10:30:50|29882|29770|29897.3|29785.3|29897.3|29785.3|29882|29770|8
1652697060000|2022-05-16 10:31:00|29895|29783|29883.4|29771.4|29895.5|29783.5|29883.4|29771.4|32
1652697070000|2022-05-16 10:31:10|29884.9|29772.9|29889.5|29777.5|29893|29781|29882.9|29770.9|35
1652697080000|2022-05-16 10:31:20|29889.4|29777.4|29885.2|29773.2|29891.6|29779.6|29885.2|29773.2|33
1652697090000|2022-05-16 10:31:30|29884.3|29772.3|29879.9|29767.9|29889.4|29777.4|29869.9|29757.9|13
1652697100000|2022-05-16 10:31:40|29869.4|29757.4|29884.3|29772.3|29889.4|29777.4|29869.4|29757.4|13
1652697110000|2022-05-16 10:31:50|29882.2|29770.2|29892.7|29780.7|29892.7|29780.7|29882.2|29770.2|25
1652697120000|2022-05-16 10:32:00|29892|29780|29905.7|29793.7|29908.8|29796.8|29892|29780|26
1652697130000|2022-05-16 10:32:10|29905.1|29793.1|29889.2|29777.2|29907.8|29795.8|29888|29776|30
1652697140000|2022-05-16 10:32:20|29889.8|29777.8|29891.5|29779.5|29892.2|29780.2|29888.9|29776.9|24
1652697150000|2022-05-16 10:32:30|29891.6|29779.6|29884.9|29772.9|29891.6|29779.6|29884.2|29772.2|14
1652697160000|2022-05-16 10:32:40|29885|29773|29882.1|29770.1|29887|29775|29882.1|29770.1|15
1652697170000|2022-05-16 10:32:50|29880.8|29768.8|29888.6|29776.6|29888.8|29776.8|29880.8|29768.8|12
1652697180000|2022-05-16 10:33:00|29888.8|29776.8|29887.7|29775.7|29893.9|29781.9|29887.7|29775.7|28
1652697190000|2022-05-16 10:33:10|29886.4|29774.4|29870.3|29758.3|29887.8|29775.8|29868.4|29756.4|16
1652697200000|2022-05-16 10:33:20|29870.4|29758.4|29868.7|29756.7|29873.1|29761.1|29862.4|29750.4|30
1652697210000|2022-05-16 10:33:30|29870.5|29758.5|29866.2|29754.2|29875.9|29763.9|29866.2|29754.2|23
1652697220000|2022-05-16 10:33:40|29865.5|29753.5|29866.9|29754.9|29867.3|29755.3|29864.2|29752.2|27
1652697230000|2022-05-16 10:33:50|29866.4|29754.4|29866|29754|29866.4|29754.4|29859.1|29747.1|14
1652697240000|2022-05-16 10:34:00|29864.5|29752.5|29866.4|29754.4|29867.4|29755.4|29864.5|29752.5|24
1652697250000|2022-05-16 10:34:10|29865.8|29753.8|29867.6|29755.6|29867.7|29755.7|29865.8|29753.8|23
1652697260000|2022-05-16 10:34:20|29867.5|29755.5|29886.2|29774.2|29888.2|29776.2|29867|29755|23
1652697270000|2022-05-16 10:34:30|29885.3|29773.3|29865.3|29753.3|29885.3|29773.3|29865.3|29753.3|27
1652697280000|2022-05-16 10:34:40|29867|29755|29872.4|29760.4|29877.3|29765.3|29865.7|29753.7|26
1652697290000|2022-05-16 10:34:50|29871.2|29759.2|29873.7|29761.7|29874.8|29762.8|29866.9|29754.9|30
1652697300000|2022-05-16 10:35:00|29874.4|29762.4|29868.4|29756.4|29881.5|29769.5|29867.1|29755.1|34
1652697310000|2022-05-16 10:35:10|29870.6|29758.6|29873.6|29761.6|29877.4|29765.4|29866.7|29754.7|33
1652697320000|2022-05-16 10:35:20|29872.8|29760.8|29876.7|29764.7|29878.7|29766.7|29870.6|29758.6|31
1652697330000|2022-05-16 10:35:30|29877|29765|29889.7|29777.7|29890.3|29778.3|29876.9|29764.9|29
1652697340000|2022-05-16 10:35:40|29890|29778|29888.9|29776.9|29892.1|29780.1|29887.3|29775.3|28
1652697350000|2022-05-16 10:35:50|29884.9|29772.9|29891.6|29779.6|29892.8|29780.8|29881.2|29769.2|27
1652697360000|2022-05-16 10:36:00|29892.8|29780.8|29895|29783|29896.1|29784.1|29890.1|29778.1|26
1652697370000|2022-05-16 10:36:10|29890.5|29778.5|29908.6|29796.6|29908.7|29796.7|29890.5|29778.5|22
1652697380000|2022-05-16 10:36:20|29907.4|29795.4|29911.8|29799.8|29912.7|29800.7|29906|29794|23
1652697390000|2022-05-16 10:36:30|29915.2|29803.2|29913.4|29801.4|29919.8|29807.8|29900.2|29788.2|24
1652697400000|2022-05-16 10:36:40|29917.1|29805.1|29929.8|29817.8|29929.8|29817.8|29917.1|29805.1|16
1652697410000|2022-05-16 10:36:50|29928.7|29816.7|29947.5|29835.5|29948.6|29836.6|29928.7|29816.7|24
1652697420000|2022-05-16 10:37:00|29946|29834|29952.6|29840.6|29952.6|29840.6|29943.6|29831.6|12
1652697430000|2022-05-16 10:37:10|29953.3|29841.3|29970.9|29858.9|29970.9|29858.9|29953.3|29841.3|22
1652697440000|2022-05-16 10:37:20|29970.7|29858.7|29948.6|29836.6|29971|29859|29948.6|29836.6|34
1652697450000|2022-05-16 10:37:30|29948.5|29836.5|29942.9|29830.9|29949|29837|29940.2|29828.2|28
1652697460000|2022-05-16 10:37:40|29942.4|29830.4|29927.6|29815.6|29942.5|29830.5|29927|29815|33
1652697470000|2022-05-16 10:37:50|29928.4|29816.4|29931.1|29819.1|29942|29830|29926.8|29814.8|33
1652697480000|2022-05-16 10:38:00|29934.5|29822.5|29937.3|29825.3|29946|29834|29934.5|29822.5|36
1652697490000|2022-05-16 10:38:10|29938.6|29826.6|29940.4|29828.4|29945|29833|29936.1|29824.1|32
1652697500000|2022-05-16 10:38:20|29940.5|29828.5|29954|29842|29957.1|29845.1|29940.5|29828.5|28
1652697510000|2022-05-16 10:38:30|29954.1|29842.1|29958.4|29846.4|29959.4|29847.4|29954.1|29842.1|27
1652697520000|2022-05-16 10:38:40|29959.7|29847.7|29958.1|29846.1|29960.3|29848.3|29958.1|29846.1|21
1652697530000|2022-05-16 10:38:50|29957.8|29845.8|29962|29850|29962|29850|29955.1|29843.1|23
1652697540000|2022-05-16 10:39:00|29960.6|29848.6|29962|29850|29965.4|29853.4|29959.6|29847.6|27
1652697550000|2022-05-16 10:39:10|29961.8|29849.8|29965.4|29853.4|29965.4|29853.4|29959.2|29847.2|21
1652697560000|2022-05-16 10:39:20|29965.1|29853.1|29974.7|29862.7|29974.7|29862.7|29960.2|29848.2|28
1652697570000|2022-05-16 10:39:30|29975.4|29863.4|29985.5|29873.5|29986|29874|29975.4|29863.4|27
1652697580000|2022-05-16 10:39:40|29986|29874|29989.9|29877.9|29992.9|29880.9|29982.6|29870.6|25
1652697590000|2022-05-16 10:39:50|29990.1|29878.1|29991.7|29879.7|29994.7|29882.7|29986.7|29874.7|26
1652697600000|2022-05-16 10:40:00|29989.1|29877.1|29957.4|29845.4|29992.3|29880.3|29957.1|29845.1|28
1652697610000|2022-05-16 10:40:10|29957.8|29845.8|29962.8|29850.8|29964.6|29852.6|29957.7|29845.7|31
1652697620000|2022-05-16 10:40:20|29964.3|29852.3|29966.9|29854.9|29970.2|29858.2|29964.1|29852.1|33
1652697630000|2022-05-16 10:40:30|29967|29855|29955.7|29843.7|29967|29855|29955.7|29843.7|28
1652697640000|2022-05-16 10:40:40|29953.7|29841.7|29966.5|29854.5|29966.5|29854.5|29951.3|29839.3|32
1652697650000|2022-05-16 10:40:50|29966.6|29854.6|29970.8|29858.8|29975.4|29863.4|29965.1|29853.1|29
1652697660000|2022-05-16 10:41:00|29970.4|29858.4|29986|29874|29989.6|29877.6|29968.1|29856.1|28
1652697670000|2022-05-16 10:41:10|29990.3|29878.3|29977.5|29865.5|30000.3|29888.3|29976.1|29864.1|24
1652697680000|2022-05-16 10:41:20|29977.9|29865.9|29986|29874|29986.6|29874.6|29974.3|29862.3|22
1652697690000|2022-05-16 10:41:30|29984.7|29872.7|29969|29857|29984.7|29872.7|29963.5|29851.5|36
1652697700000|2022-05-16 10:41:40|29968.4|29856.4|29956.5|29844.5|29970.1|29858.1|29956.5|29844.5|29
1652697710000|2022-05-16 10:41:50|29956.9|29844.9|29971.2|29859.2|29971.6|29859.6|29954.4|29842.4|31
1652697720000|2022-05-16 10:42:00|29971.5|29859.5|29952.4|29840.4|29971.5|29859.5|29952.3|29840.3|31
1652697730000|2022-05-16 10:42:10|29952.7|29840.7|29955.5|29843.5|29957.6|29845.6|29950.5|29838.5|34
1652697740000|2022-05-16 10:42:20|29955.1|29843.1|29965.2|29853.2|29976.3|29864.3|29948|29836|35
1652697750000|2022-05-16 10:42:30|29964.5|29852.5|29965.2|29853.2|29966|29854|29959.1|29847.1|27
1652697760000|2022-05-16 10:42:40|29965|29853|29964|29852|29969.1|29857.1|29962|29850|37
1652697770000|2022-05-16 10:42:50|29963.5|29851.5|29960.2|29848.2|29963.8|29851.8|29955|29843|29
1652697780000|2022-05-16 10:43:00|29960.6|29848.6|29957.3|29845.3|29965.9|29853.9|29957.3|29845.3|29
1652697790000|2022-05-16 10:43:10|29955.3|29843.3|29950.4|29838.4|29956.2|29844.2|29948.9|29836.9|30
1652697800000|2022-05-16 10:43:20|29950.5|29838.5|29948.8|29836.8|29952.5|29840.5|29947.6|29835.6|25
1652697810000|2022-05-16 10:43:30|29949.2|29837.2|29962.9|29850.9|29962.9|29850.9|29947.1|29835.1|29
1652697820000|2022-05-16 10:43:40|29962.8|29850.8|29955|29843|29962.8|29850.8|29955|29843|23
1652697830000|2022-05-16 10:43:50|29953.3|29841.3|29953.2|29841.2|29955|29843|29949.1|29837.1|25
1652697840000|2022-05-16 10:44:00|29955|29843|29955.1|29843.1|29955.9|29843.9|29950.1|29838.1|21
1652697850000|2022-05-16 10:44:10|29953.1|29841.1|29954.7|29842.7|29955.5|29843.5|29951.1|29839.1|27
1652697860000|2022-05-16 10:44:20|29954.1|29842.1|29966.3|29854.3|29968.3|29856.3|29950.1|29838.1|29
1652697870000|2022-05-16 10:44:30|29965.3|29853.3|29968.9|29856.9|29969.2|29857.2|29963.8|29851.8|24
1652697880000|2022-05-16 10:44:40|29969|29857|29969.4|29857.4|29970.3|29858.3|29969|29857|13
1652697890000|2022-05-16 10:44:50|29969.5|29857.5|29964.1|29852.1|29969.5|29857.5|29959.1|29847.1|28
1652697900000|2022-05-16 10:45:00|29963.1|29851.1|29953.4|29841.4|29964.1|29852.1|29951.7|29839.7|28
1652697910000|2022-05-16 10:45:10|29954.4|29842.4|29952.5|29840.5|29955.3|29843.3|29950.6|29838.6|17
1652697920000|2022-05-16 10:45:20|29952.7|29840.7|29967.8|29855.8|29968.3|29856.3|29950.7|29838.7|33
1652697930000|2022-05-16 10:45:30|29970.4|29858.4|29965.2|29853.2|29971.8|29859.8|29964.9|29852.9|26
1652697940000|2022-05-16 10:45:40|29965.1|29853.1|29975.9|29863.9|29976.9|29864.9|29965.1|29853.1|20
1652697950000|2022-05-16 10:45:50|29974.8|29862.8|29974.8|29862.8|29974.8|29862.8|29974.8|29862.8|1
1652697960000|2022-05-16 10:46:00|29979.9|29867.9|29973.7|29861.7|29984.5|29872.5|29973.4|29861.4|17
1652697970000|2022-05-16 10:46:10|29974.8|29862.8|29974.8|29862.8|29974.8|29862.8|29973.4|29861.4|9
1652697980000|2022-05-16 10:46:20|29976.6|29864.6|29970.1|29858.1|29976.6|29864.6|29970|29858|31
1652697990000|2022-05-16 10:46:30|29971.9|29859.9|29966.1|29854.1|29975.4|29863.4|29962.7|29850.7|31
1652698000000|2022-05-16 10:46:40|29962.7|29850.7|29958.9|29846.9|29966.1|29854.1|29958.6|29846.6|17
1652698010000|2022-05-16 10:46:50|29959.1|29847.1|29959.8|29847.8|29959.8|29847.8|29955|29843|21
1652698020000|2022-05-16 10:47:00|29959.9|29847.9|29953.5|29841.5|29970.2|29858.2|29952.5|29840.5|28
1652698030000|2022-05-16 10:47:10|29953.6|29841.6|29954.3|29842.3|29955.9|29843.9|29952.5|29840.5|26
1652698040000|2022-05-16 10:47:20|29953.9|29841.9|29952.6|29840.6|29954.8|29842.8|29947.3|29835.3|29
1652698050000|2022-05-16 10:47:30|29953.8|29841.8|29950.6|29838.6|29954.1|29842.1|29947.9|29835.9|30
1652698060000|2022-05-16 10:47:40|29956|29844|29950.8|29838.8|29958.7|29846.7|29950.8|29838.8|23
1652698070000|2022-05-16 10:47:50|29949.7|29837.7|29952.7|29840.7|29955.5|29843.5|29945.1|29833.1|30
1652698080000|2022-05-16 10:48:00|29951.8|29839.8|29958.7|29846.7|29963.1|29851.1|29950.4|29838.4|31
1652698090000|2022-05-16 10:48:10|29960.9|29848.9|29960.9|29848.9|29963.1|29851.1|29955.6|29843.6|25
1652698100000|2022-05-16 10:48:20|29964.1|29852.1|29963.1|29851.1|29967.3|29855.3|29963.1|29851.1|16
1652698110000|2022-05-16 10:48:30|29972.6|29860.6|29984.5|29872.5|29985.1|29873.1|29972.6|29860.6|17
1652698120000|2022-05-16 10:48:40|29984.3|29872.3|29988.5|29876.5|29991.5|29879.5|29983.3|29871.3|24
1652698130000|2022-05-16 10:48:50|29988.3|29876.3|29993.7|29881.7|29993.7|29881.7|29982|29870|27
1652698140000|2022-05-16 10:49:00|29993.9|29881.9|29997.7|29885.7|30002.8|29890.8|29993.9|29881.9|11
1652698150000|2022-05-16 10:49:10|29996.7|29884.7|29986.8|29874.8|29996.7|29884.7|29986.8|29874.8|24
1652698160000|2022-05-16 10:49:20|29987.4|29875.4|29992.3|29880.3|29992.3|29880.3|29983.9|29871.9|24
1652698170000|2022-05-16 10:49:30|29992.5|29880.5|29994.7|29882.7|29994.8|29882.8|29992.5|29880.5|18
1652698180000|2022-05-16 10:49:40|29994.8|29882.8|29995.5|29883.5|29996.5|29884.5|29988.1|29876.1|22
1652698190000|2022-05-16 10:49:50|29996.2|29884.2|30002.1|29890.1|30002.1|29890.1|29996.2|29884.2|21
1652698200000|2022-05-16 10:50:00|30001.2|29889.2|30001.6|29889.6|30004.8|29892.8|29999.5|29887.5|23
1652698210000|2022-05-16 10:50:10|30001.7|29889.7|30009.1|29897.1|30009.6|29897.6|30001.7|29889.7|23
1652698220000|2022-05-16 10:50:20|30009.2|29897.2|30011.6|29899.6|30013.7|29901.7|30005.7|29893.7|21
1652698230000|2022-05-16 10:50:30|30010.7|29898.7|30026.9|29914.9|30027.7|29915.7|30010.7|29898.7|19
1652698240000|2022-05-16 10:50:40|30026.7|29914.7|30022|29910|30026.7|29914.7|30012.1|29900.1|35
1652698250000|2022-05-16 10:50:50|30023.5|29911.5|30060.1|29948.1|30079.7|29967.7|30023.5|29911.5|31
1652698260000|2022-05-16 10:51:00|30058.2|29946.2|30057.2|29945.2|30064.8|29952.8|30048|29936|26
1652698270000|2022-05-16 10:51:10|30055.4|29943.4|30040.4|29928.4|30055.4|29943.4|30038|29926|17
1652698280000|2022-05-16 10:51:20|30039.5|29927.5|30029.1|29917.1|30048.1|29936.1|30028.9|29916.9|26
1652698290000|2022-05-16 10:51:30|30025|29913|30045.2|29933.2|30045.2|29933.2|30020.4|29908.4|25
1652698300000|2022-05-16 10:51:40|30047.8|29935.8|30072.7|29960.7|30076.6|29964.6|30042|29930|24
1652698310000|2022-05-16 10:51:50|30073.5|29961.5|30072.2|29960.2|30077.1|29965.1|30067|29955|34
1652698320000|2022-05-16 10:52:00|30071.9|29959.9|30105.6|29993.6|30106.9|29994.9|30071.9|29959.9|33
1652698330000|2022-05-16 10:52:10|30103.6|29991.6|30091.1|29979.1|30104.5|29992.5|30087.6|29975.6|31
1652698340000|2022-05-16 10:52:20|30091|29979|30088.6|29976.6|30091.3|29979.3|30086.4|29974.4|31
1652698350000|2022-05-16 10:52:30|30088.5|29976.5|30055.4|29943.4|30088.5|29976.5|30055.4|29943.4|26
1652698360000|2022-05-16 10:52:40|30046.6|29934.6|30052.1|29940.1|30052.1|29940.1|30042.7|29930.7|14
1652698370000|2022-05-16 10:52:50|30056|29944|30062.6|29950.6|30078.8|29966.8|30056|29944|29
1652698380000|2022-05-16 10:53:00|30063.7|29951.7|30071.4|29959.4|30072.4|29960.4|30062.1|29950.1|28
1652698390000|2022-05-16 10:53:10|30071.7|29959.7|30067.2|29955.2|30074.4|29962.4|30067.2|29955.2|31
1652698400000|2022-05-16 10:53:20|30066.7|29954.7|30062.7|29950.7|30066.7|29954.7|30061.2|29949.2|23
1652698410000|2022-05-16 10:53:30|30063|29951|30063.6|29951.6|30066.4|29954.4|30046.4|29934.4|34
1652698420000|2022-05-16 10:53:40|30064.4|29952.4|30085.9|29973.9|30089.7|29977.7|30056.4|29944.4|26
1652698430000|2022-05-16 10:53:50|30085.5|29973.5|30107.2|29995.2|30107.2|29995.2|30084.9|29972.9|25
1652698440000|2022-05-16 10:54:00|30106.1|29994.1|30114.6|30002.6|30117.6|30005.6|30101.4|29989.4|30
1652698450000|2022-05-16 10:54:10|30113.8|30001.8|30097|29985|30113.8|30001.8|30090.2|29978.2|34
1652698460000|2022-05-16 10:54:20|30099.2|29987.2|30143.7|30031.7|30143.7|30031.7|30099.2|29987.2|30
1652698470000|2022-05-16 10:54:30|30157.1|30045.1|30173.6|30061.6|30174.2|30062.2|30156.1|30044.1|29
1652698480000|2022-05-16 10:54:40|30172.4|30060.4|30136.9|30024.9|30172.4|30060.4|30127.7|30015.7|33
1652698490000|2022-05-16 10:54:50|30135.4|30023.4|30128.9|30016.9|30143|30031|30123.8|30011.8|32
1652698500000|2022-05-16 10:55:00|30128.8|30016.8|30141.8|30029.8|30142.5|30030.5|30126.9|30014.9|30
1652698510000|2022-05-16 10:55:10|30142.5|30030.5|30151.6|30039.6|30164.2|30052.2|30142.5|30030.5|28
1652698520000|2022-05-16 10:55:20|30152.3|30040.3|30138.6|30026.6|30152.5|30040.5|30138.2|30026.2|25
1652698530000|2022-05-16 10:55:30|30139.6|30027.6|30139.3|30027.3|30141.7|30029.7|30127.5|30015.5|19
1652698540000|2022-05-16 10:55:40|30139.6|30027.6|30147.4|30035.4|30147.4|30035.4|30134.4|30022.4|17
1652698550000|2022-05-16 10:55:50|30148.5|30036.5|30158.7|30046.7|30158.7|30046.7|30138.1|30026.1|37
1652698560000|2022-05-16 10:56:00|30158.9|30046.9|30148|30036|30159.4|30047.4|30140.6|30028.6|35
1652698570000|2022-05-16 10:56:10|30145.7|30033.7|30161.6|30049.6|30170.2|30058.2|30145.2|30033.2|27
1652698580000|2022-05-16 10:56:20|30161.9|30049.9|30170.8|30058.8|30171|30059|30161.9|30049.9|25
1652698590000|2022-05-16 10:56:30|30166.9|30054.9|30184|30072|30186.5|30074.5|30166.9|30054.9|17
1652698600000|2022-05-16 10:56:40|30186.6|30074.6|30194.2|30082.2|30202.2|30090.2|30175.3|30063.3|16
1652698610000|2022-05-16 10:56:50|30194.5|30082.5|30194.5|30082.5|30203.6|30091.6|30192.9|30080.9|15
1652698620000|2022-05-16 10:57:00|30195.9|30083.9|30194.5|30082.5|30195.9|30083.9|30192.3|30080.3|12
1652698630000|2022-05-16 10:57:10|30195.2|30083.2|30189.5|30077.5|30196.9|30084.9|30189.5|30077.5|19
1652698640000|2022-05-16 10:57:20|30189.4|30077.4|30180.3|30068.3|30191.8|30079.8|30180.3|30068.3|26
1652698650000|2022-05-16 10:57:30|30171.9|30059.9|30173.7|30061.7|30177.9|30065.9|30171|30059|16
1652698660000|2022-05-16 10:57:40|30165.5|30053.5|30145.4|30033.4|30165.5|30053.5|30144.1|30032.1|18
1652698670000|2022-05-16 10:57:50|30144.8|30032.8|30143.4|30031.4|30144.8|30032.8|30143.1|30031.1|11
1652698680000|2022-05-16 10:58:00|30146.9|30034.9|30140.4|30028.4|30146.9|30034.9|30138.7|30026.7|15
1652698690000|2022-05-16 10:58:10|30143.1|30031.1|30146.1|30034.1|30150.2|30038.2|30141.8|30029.8|29
1652698700000|2022-05-16 10:58:20|30158.2|30046.2|30161.4|30049.4|30161.8|30049.8|30155.2|30043.2|20
1652698710000|2022-05-16 10:58:30|30162.6|30050.6|30164.5|30052.5|30170.5|30058.5|30161.2|30049.2|29
1652698720000|2022-05-16 10:58:40|30170.7|30058.7|30180.5|30068.5|30181.1|30069.1|30164.5|30052.5|13
1652698730000|2022-05-16 10:58:50|30178.5|30066.5|30171.7|30059.7|30189.5|30077.5|30168.2|30056.2|31
1652698740000|2022-05-16 10:59:00|30175.4|30063.4|30173.9|30061.9|30175.4|30063.4|30160|30048|29
1652698750000|2022-05-16 10:59:10|30177.1|30065.1|30187|30075|30187|30075|30175.5|30063.5|26
1652698760000|2022-05-16 10:59:20|30187.8|30075.8|30178.5|30066.5|30187.8|30075.8|30177|30065|27
1652698770000|2022-05-16 10:59:30|30180.3|30068.3|30200.3|30088.3|30200.3|30088.3|30172.5|30060.5|27
1652698780000|2022-05-16 10:59:40|30202.8|30090.8|30201.3|30089.3|30215.2|30103.2|30200.2|30088.2|21
1652698790000|2022-05-16 10:59:50|30200.9|30088.9|30195.5|30083.5|30217.1|30105.1|30194.9|30082.9|28
1652698800000|2022-05-16 11:00:00|30206|30094|30193.9|30081.9|30215.6|30103.6|30188.6|30076.6|29
1652698810000|2022-05-16 11:00:10|30194.2|30082.2|30186.9|30074.9|30194.2|30082.2|30186.7|30074.7|18
1652698820000|2022-05-16 11:00:20|30185.5|30073.5|30172.8|30060.8|30185.5|30073.5|30169|30057|21
1652698830000|2022-05-16 11:00:30|30173.1|30061.1|30167.9|30055.9|30173.1|30061.1|30167.8|30055.8|10
1652698840000|2022-05-16 11:00:40|30167.8|30055.8|30195.4|30083.4|30195.4|30083.4|30161|30049|29
1652698850000|2022-05-16 11:00:50|30195.7|30083.7|30202.8|30090.8|30202.8|30090.8|30194.7|30082.7|24
1652698860000|2022-05-16 11:01:00|30201.4|30089.4|30175.2|30063.2|30201.4|30089.4|30170.8|30058.8|23
1652698870000|2022-05-16 11:01:10|30174.7|30062.7|30156.9|30044.9|30174.7|30062.7|30156.9|30044.9|16
1652698880000|2022-05-16 11:01:20|30151.8|30039.8|30156.9|30044.9|30156.9|30044.9|30151.8|30039.8|8
1652698890000|2022-05-16 11:01:30|30145.1|30033.1|30144|30032|30156.9|30044.9|30138.5|30026.5|19
1652698900000|2022-05-16 11:01:40|30141.7|30029.7|30139.1|30027.1|30144.3|30032.3|30139.1|30027.1|24
1652698910000|2022-05-16 11:01:50|30142.4|30030.4|30144.6|30032.6|30144.6|30032.6|30139.5|30027.5|15
1652698920000|2022-05-16 11:02:00|30143.7|30031.7|30138.2|30026.2|30143.7|30031.7|30138.2|30026.2|13
1652698930000|2022-05-16 11:02:10|30137.6|30025.6|30124|30012|30137.6|30025.6|30116.7|30004.7|23
1652698940000|2022-05-16 11:02:20|30123|30011|30135.3|30023.3|30135.3|30023.3|30120|30008|21
1652698950000|2022-05-16 11:02:30|30135.4|30023.4|30122.9|30010.9|30136.9|30024.9|30120.9|30008.9|24
1652698960000|2022-05-16 11:02:40|30121.1|30009.1|30117.9|30005.9|30128.2|30016.2|30113.2|30001.2|22
1652698970000|2022-05-16 11:02:50|30117.8|30005.8|30121.3|30009.3|30124.3|30012.3|30114.9|30002.9|20
1652698980000|2022-05-16 11:03:00|30122|30010|30121.8|30009.8|30122|30010|30110.2|29998.2|19
1652698990000|2022-05-16 11:03:10|30121.9|30009.9|30116.9|30004.9|30123.7|30011.7|30115.2|30003.2|27
1652699000000|2022-05-16 11:03:20|30116.8|30004.8|30105.4|29993.4|30116.8|30004.8|30105.4|29993.4|21
1652699010000|2022-05-16 11:03:30|30107|29995|30100.1|29988.1|30107|29995|30100.1|29988.1|15
1652699020000|2022-05-16 11:03:40|30102.2|29990.2|30111.3|29999.3|30112.6|30000.6|30102.2|29990.2|32
1652699030000|2022-05-16 11:03:50|30111.2|29999.2|30120.2|30008.2|30121.4|30009.4|30107.6|29995.6|32
1652699040000|2022-05-16 11:04:00|30122|30010|30130.8|30018.8|30132.4|30020.4|30122|30010|30
1652699050000|2022-05-16 11:04:10|30132.8|30020.8|30131.5|30019.5|30137.1|30025.1|30129.2|30017.2|12
1652699060000|2022-05-16 11:04:20|30131.2|30019.2|30116|30004|30132.9|30020.9|30115.5|30003.5|30
1652699070000|2022-05-16 11:04:30|30118.8|30006.8|30106.8|29994.8|30118.8|30006.8|30105.6|29993.6|27
1652699080000|2022-05-16 11:04:40|30107.6|29995.6|30111.4|29999.4|30119.3|30007.3|30107.6|29995.6|31
1652699090000|2022-05-16 11:04:50|30114.1|30002.1|30123|30011|30125.1|30013.1|30113.1|30001.1|18
1652699100000|2022-05-16 11:05:00|30123.1|30011.1|30114.6|30002.6|30126.1|30014.1|30114.6|30002.6|21
1652699110000|2022-05-16 11:05:10|30114.1|30002.1|30114.6|30002.6|30114.6|30002.6|30109.2|29997.2|10
1652699120000|2022-05-16 11:05:20|30111.8|29999.8|30110.1|29998.1|30112|30000|30106.4|29994.4|17
1652699130000|2022-05-16 11:05:30|30107.2|29995.2|30115.9|30003.9|30118.2|30006.2|30107.2|29995.2|39
1652699140000|2022-05-16 11:05:40|30118.2|30006.2|30131.7|30019.7|30132.2|30020.2|30117.1|30005.1|35
1652699150000|2022-05-16 11:05:50|30131.3|30019.3|30140|30028|30145|30033|30131.3|30019.3|31
1652699160000|2022-05-16 11:06:00|30138.3|30026.3|30131.2|30019.2|30141.3|30029.3|30130.8|30018.8|33
1652699170000|2022-05-16 11:06:10|30130.8|30018.8|30138.9|30026.9|30140.2|30028.2|30130.7|30018.7|21
1652699180000|2022-05-16 11:06:20|30139|30027|30131.6|30019.6|30141.5|30029.5|30127.1|30015.1|22
1652699190000|2022-05-16 11:06:30|30133.1|30021.1|30133.9|30021.9|30141.5|30029.5|30131.6|30019.6|37
1652699200000|2022-05-16 11:06:40|30137|30025|30128.2|30016.2|30137.4|30025.4|30126.9|30014.9|27
1652699210000|2022-05-16 11:06:50|30128.7|30016.7|30128.6|30016.6|30130.8|30018.8|30126.3|30014.3|25
1652699220000|2022-05-16 11:07:00|30128.2|30016.2|30126.1|30014.1|30130.7|30018.7|30124.5|30012.5|8
1652699230000|2022-05-16 11:07:10|30130.7|30018.7|30131.9|30019.9|30134.7|30022.7|30127.9|30015.9|27
1652699240000|2022-05-16 11:07:20|30132.8|30020.8|30134.4|30022.4|30138.1|30026.1|30132.8|30020.8|31
1652699250000|2022-05-16 11:07:30|30134.9|30022.9|30135.4|30023.4|30138.5|30026.5|30134.4|30022.4|23
1652699260000|2022-05-16 11:07:40|30135.5|30023.5|30138.4|30026.4|30148.1|30036.1|30134.4|30022.4|10
1652699270000|2022-05-16 11:07:50|30137.3|30025.3|30150.9|30038.9|30153.4|30041.4|30137.3|30025.3|27
1652699280000|2022-05-16 11:08:00|30153.1|30041.1|30153.8|30041.8|30159.1|30047.1|30153.1|30041.1|29
1652699290000|2022-05-16 11:08:10|30154.6|30042.6|30161.9|30049.9|30164|30052|30154.6|30042.6|22
1652699300000|2022-05-16 11:08:20|30161.4|30049.4|30153.4|30041.4|30161.4|30049.4|30153.2|30041.2|18
1652699310000|2022-05-16 11:08:30|30156.9|30044.9|30157.2|30045.2|30162.9|30050.9|30154|30042|21
1652699320000|2022-05-16 11:08:40|30156.9|30044.9|30161|30049|30161|30049|30153.5|30041.5|20
1652699330000|2022-05-16 11:08:50|30160.6|30048.6|30158.5|30046.5|30160.6|30048.6|30154.4|30042.4|33
1652699340000|2022-05-16 11:09:00|30158.4|30046.4|30138.3|30026.3|30158.8|30046.8|30135.5|30023.5|25
1652699350000|2022-05-16 11:09:10|30138.4|30026.4|30138.4|30026.4|30140.1|30028.1|30135.7|30023.7|23
1652699360000|2022-05-16 11:09:20|30139.3|30027.3|30142.3|30030.3|30142.3|30030.3|30138.3|30026.3|27
1652699370000|2022-05-16 11:09:30|30140.9|30028.9|30148|30036|30148|30036|30140|30028|34
1652699380000|2022-05-16 11:09:40|30146.5|30034.5|30144.2|30032.2|30148.5|30036.5|30143|30031|29
1652699390000|2022-05-16 11:09:50|30144.3|30032.3|30139.9|30027.9|30146.5|30034.5|30137.6|30025.6|23
1652699400000|2022-05-16 11:10:00|30140|30028|30107.7|29995.7|30140.3|30028.3|30107.7|29995.7|13
1652699410000|2022-05-16 11:10:10|30106|29994|30106|29994|30106|29994|30106|29994|1
1652699420000|2022-05-16 11:10:20|30103.7|29991.7|30105.6|29993.6|30107.6|29995.6|30100.2|29988.2|8
1652699440000|2022-05-16 11:10:40|30098.4|29986.4|30092|29980|30098.4|29986.4|30087.1|29975.1|8
1652699450000|2022-05-16 11:10:50|30091|29979|30097.5|29985.5|30099.6|29987.6|30091|29979|25
1652699460000|2022-05-16 11:11:00|30097.6|29985.6|30084.4|29972.4|30097.6|29985.6|30082.8|29970.8|14
1652699470000|2022-05-16 11:11:10|30083.7|29971.7|30084.9|29972.9|30086.4|29974.4|30083.7|29971.7|14
1652699480000|2022-05-16 11:11:20|30083.1|29971.1|30069.1|29957.1|30084.9|29972.9|30069.1|29957.1|21
1652699490000|2022-05-16 11:11:30|30069.7|29957.7|30086.7|29974.7|30087.9|29975.9|30069.7|29957.7|31
1652699500000|2022-05-16 11:11:40|30086|29974|30074.5|29962.5|30087.2|29975.2|30071.9|29959.9|33
1652699510000|2022-05-16 11:11:50|30075.6|29963.6|30077.7|29965.7|30079.6|29967.6|30074.8|29962.8|12
1652699520000|2022-05-16 11:12:00|30078.4|29966.4|30072.5|29960.5|30087.3|29975.3|30058.8|29946.8|24
1652699530000|2022-05-16 11:12:10|30075.8|29963.8|30065.1|29953.1|30081.5|29969.5|30056|29944|20
1652699540000|2022-05-16 11:12:20|30061.2|29949.2|30066.9|29954.9|30069.1|29957.1|30061.2|29949.2|16
1652699550000|2022-05-16 11:12:30|30067.1|29955.1|30068.1|29956.1|30069.8|29957.8|30067.1|29955.1|4
1652699560000|2022-05-16 11:12:40|30067.6|29955.6|30066.9|29954.9|30070.1|29958.1|30066.9|29954.9|11
1652699570000|2022-05-16 11:12:50|30065.5|29953.5|30065.6|29953.6|30066|29954|30065.3|29953.3|5
1652699580000|2022-05-16 11:13:00|30064|29952|30063.5|29951.5|30064.8|29952.8|30057.5|29945.5|9
1652699590000|2022-05-16 11:13:10|30062.6|29950.6|30056.4|29944.4|30063.5|29951.5|30056.4|29944.4|15
1652699600000|2022-05-16 11:13:20|30058.7|29946.7|30056|29944|30062.7|29950.7|30056|29944|14
1652699610000|2022-05-16 11:13:30|30056.9|29944.9|30061.8|29949.8|30063.6|29951.6|30056.9|29944.9|16
1652699620000|2022-05-16 11:13:40|30063.6|29951.6|30080.8|29968.8|30086.5|29974.5|30063.4|29951.4|18
1652699630000|2022-05-16 11:13:50|30080.7|29968.7|30087.1|29975.1|30087.5|29975.5|30080.7|29968.7|29
1652699640000|2022-05-16 11:14:00|30085.9|29973.9|30084.2|29972.2|30092.5|29980.5|30084.2|29972.2|20
1652699650000|2022-05-16 11:14:10|30083.6|29971.6|30075.1|29963.1|30085.6|29973.6|30075.1|29963.1|22
1652699660000|2022-05-16 11:14:20|30073.8|29961.8|30077.2|29965.2|30083|29971|30069.4|29957.4|31
1652699670000|2022-05-16 11:14:30|30076.9|29964.9|30078.5|29966.5|30082.9|29970.9|30075.1|29963.1|18
1652699680000|2022-05-16 11:14:40|30078.4|29966.4|30088.3|29976.3|30088.3|29976.3|30078.4|29966.4|36
1652699690000|2022-05-16 11:14:50|30086.3|29974.3|30088.9|29976.9|30089.6|29977.6|30085.9|29973.9|30
1652699700000|2022-05-16 11:15:00|30088.8|29976.8|30070.1|29958.1|30089.3|29977.3|30070|29958|30
1652699710000|2022-05-16 11:15:10|30070|29958|30070.6|29958.6|30074.6|29962.6|30067.5|29955.5|28
1652699720000|2022-05-16 11:15:20|30070.8|29958.8|30056.7|29944.7|30070.8|29958.8|30056.4|29944.4|18
1652699730000|2022-05-16 11:15:30|30057|29945|30050.4|29938.4|30058.6|29946.6|30050.4|29938.4|21
1652699740000|2022-05-16 11:15:40|30053.3|29941.3|30046.1|29934.1|30053.3|29941.3|30035.7|29923.7|23
1652699750000|2022-05-16 11:15:50|30043.4|29931.4|30038.1|29926.1|30046.1|29934.1|30038.1|29926.1|6
1652699760000|2022-05-16 11:16:00|30037.8|29925.8|30029.9|29917.9|30046.1|29934.1|30028.3|29916.3|18
1652699770000|2022-05-16 11:16:10|30029.8|29917.8|30009|29897|30032.1|29920.1|30009|29897|27
1652699780000|2022-05-16 11:16:20|30009.7|29897.7|30002.3|29890.3|30015.5|29903.5|29998.9|29886.9|14
1652699790000|2022-05-16 11:16:30|30004|29892|30001.7|29889.7|30004|29892|30001.3|29889.3|7
1652699800000|2022-05-16 11:16:40|30001|29889|29995.2|29883.2|30003.4|29891.4|29995.2|29883.2|29
1652699810000|2022-05-16 11:16:50|29995.3|29883.3|29979.9|29867.9|29995.9|29883.9|29979.7|29867.7|26
1652699820000|2022-05-16 11:17:00|29976.9|29864.9|29985.2|29873.2|29985.2|29873.2|29973.8|29861.8|27
1652699830000|2022-05-16 11:17:10|29986.6|29874.6|29993.7|29881.7|29995.4|29883.4|29986.6|29874.6|17
1652699840000|2022-05-16 11:17:20|29992.4|29880.4|29995.7|29883.7|29996.4|29884.4|29992.4|29880.4|14
1652699850000|2022-05-16 11:17:30|29994.4|29882.4|30004.3|29892.3|30005.5|29893.5|29994.4|29882.4|19
1652699860000|2022-05-16 11:17:40|30004.8|29892.8|30013.2|29901.2|30015|29903|30004.8|29892.8|7
1652699880000|2022-05-16 11:18:00|30013.5|29901.5|30023.3|29911.3|30024.4|29912.4|30013.5|29901.5|9
1652699890000|2022-05-16 11:18:10|30018.8|29906.8|30013.3|29901.3|30018.8|29906.8|30010.8|29898.8|14
1652699900000|2022-05-16 11:18:20|30014.1|29902.1|30016.8|29904.8|30024.2|29912.2|30013.3|29901.3|21
1652699910000|2022-05-16 11:18:30|30017.3|29905.3|30029.3|29917.3|30032.6|29920.6|30017.3|29905.3|22
1652699920000|2022-05-16 11:18:40|30031.9|29919.9|30029.3|29917.3|30031.9|29919.9|30029.3|29917.3|11
1652699930000|2022-05-16 11:18:50|30026.6|29914.6|30023.7|29911.7|30026.6|29914.6|30018.4|29906.4|34
1652699940000|2022-05-16 11:19:00|30024.3|29912.3|30024.2|29912.2|30024.7|29912.7|30023.3|29911.3|15
1652699950000|2022-05-16 11:19:10|30019.9|29907.9|30020|29908|30021.9|29909.9|30019.9|29907.9|15
1652699960000|2022-05-16 11:19:20|30019.9|29907.9|30009.6|29897.6|30020|29908|30004.6|29892.6|19
1652699970000|2022-05-16 11:19:30|30008.5|29896.5|30009.6|29897.6|30009.6|29897.6|30008.5|29896.5|2
1652699980000|2022-05-16 11:19:40|30006.2|29894.2|30007.9|29895.9|30009.6|29897.6|30006.2|29894.2|28
1652699990000|2022-05-16 11:19:50|30006.4|29894.4|30006.3|29894.3|30009.2|29897.2|30006.3|29894.3|26
1652700000000|2022-05-16 11:20:00|30006.5|29894.5|29996.6|29884.6|30013.8|29901.8|29996.6|29884.6|29
1652700010000|2022-05-16 11:20:10|29997.8|29885.8|30000.8|29888.8|30004.1|29892.1|29988.3|29876.3|13
1652700020000|2022-05-16 11:20:20|30003.2|29891.2|30003.2|29891.2|30005.3|29893.3|29997.9|29885.9|18
1652700030000|2022-05-16 11:20:30|30001.8|29889.8|30011|29899|30015.1|29903.1|30001.3|29889.3|27
1652700040000|2022-05-16 11:20:40|30009.1|29897.1|30015.4|29903.4|30016.8|29904.8|30007.1|29895.1|30
1652700050000|2022-05-16 11:20:50|30016.2|29904.2|30020.6|29908.6|30020.6|29908.6|30015.4|29903.4|16
1652700060000|2022-05-16 11:21:00|30015.4|29903.4|30030.4|29918.4|30031|29919|30015.4|29903.4|21
1652700070000|2022-05-16 11:21:10|30031|29919|30034.2|29922.2|30036.5|29924.5|30029.3|29917.3|27
1652700080000|2022-05-16 11:21:20|30038.4|29926.4|30020.5|29908.5|30038.4|29926.4|30020.3|29908.3|20
1652700090000|2022-05-16 11:21:30|30022.4|29910.4|30034|29922|30034.5|29922.5|30022.1|29910.1|24
1652700100000|2022-05-16 11:21:40|30032.1|29920.1|30029.8|29917.8|30032.3|29920.3|30022.1|29910.1|25
1652700110000|2022-05-16 11:21:50|30029.7|29917.7|30024.7|29912.7|30031.4|29919.4|30024.7|29912.7|27
1652700120000|2022-05-16 11:22:00|30023.4|29911.4|30032.1|29920.1|30032.1|29920.1|30023.4|29911.4|12
1652700130000|2022-05-16 11:22:10|30034.5|29922.5|30026.3|29914.3|30034.5|29922.5|30026.3|29914.3|4
1652700140000|2022-05-16 11:22:20|30027.6|29915.6|30030|29918|30031.7|29919.7|30027.6|29915.6|28
1652700150000|2022-05-16 11:22:30|30029.8|29917.8|30034.6|29922.6|30038.6|29926.6|30029.8|29917.8|21
1652700160000|2022-05-16 11:22:40|30040.4|29928.4|30034.6|29922.6|30040.4|29928.4|30034.6|29922.6|7
1652700170000|2022-05-16 11:22:50|30038.1|29926.1|30036.2|29924.2|30038.1|29926.1|30034.6|29922.6|20
1652700180000|2022-05-16 11:23:00|30036.3|29924.3|30052.1|29940.1|30060.1|29948.1|30034.6|29922.6|30
1652700190000|2022-05-16 11:23:10|30051.1|29939.1|30049.4|29937.4|30053.5|29941.5|30047.9|29935.9|34
1652700200000|2022-05-16 11:23:20|30049|29937|30049.9|29937.9|30059.4|29947.4|30049|29937|24
1652700210000|2022-05-16 11:23:30|30049.7|29937.7|30056.9|29944.9|30057.8|29945.8|30049.5|29937.5|11
1652700220000|2022-05-16 11:23:40|30062.9|29950.9|30061.7|29949.7|30071.1|29959.1|30061.4|29949.4|16
1652700230000|2022-05-16 11:23:50|30063.3|29951.3|30054.1|29942.1|30063.3|29951.3|30052.8|29940.8|32
1652700240000|2022-05-16 11:24:00|30054.3|29942.3|30072.1|29960.1|30072.1|29960.1|30046.8|29934.8|29
1652700250000|2022-05-16 11:24:10|30072|29960|30067.6|29955.6|30079.6|29967.6|30062.2|29950.2|33
1652700260000|2022-05-16 11:24:20|30066.3|29954.3|30079.1|29967.1|30079.1|29967.1|30062.2|29950.2|25
1652700270000|2022-05-16 11:24:30|30076.9|29964.9|30077.6|29965.6|30082.1|29970.1|30076.6|29964.6|35
1652700280000|2022-05-16 11:24:40|30078|29966|30069.2|29957.2|30080.1|29968.1|30068.6|29956.6|26
1652700290000|2022-05-16 11:24:50|30068.8|29956.8|30071.6|29959.6|30075.6|29963.6|30062.8|29950.8|27
1652700300000|2022-05-16 11:25:00|30073.6|29961.6|30079.2|29967.2|30079.2|29967.2|30072.3|29960.3|22
1652700310000|2022-05-16 11:25:10|30080.3|29968.3|30086.3|29974.3|30089.3|29977.3|30080.3|29968.3|30
1652700320000|2022-05-16 11:25:20|30086|29974|30087.1|29975.1|30089.1|29977.1|30084.6|29972.6|32
1652700330000|2022-05-16 11:25:30|30087.3|29975.3|30091.3|29979.3|30091.3|29979.3|30086.2|29974.2|22
1652700340000|2022-05-16 11:25:40|30088.4|29976.4|30101.6|29989.6|30101.7|29989.7|30088.4|29976.4|24
1652700350000|2022-05-16 11:25:50|30101|29989|30099.9|29987.9|30101|29989|30099.6|29987.6|3
1652700360000|2022-05-16 11:26:00|30101.3|29989.3|30101|29989|30108.5|29996.5|30100.9|29988.9|11
1652700370000|2022-05-16 11:26:10|30106.3|29994.3|30114.2|30002.2|30117.1|30005.1|30101|29989|26
1652700380000|2022-05-16 11:26:20|30114.9|30002.9|30101.4|29989.4|30114.9|30002.9|30100.6|29988.6|26
1652700390000|2022-05-16 11:26:30|30101.5|29989.5|30107.9|29995.9|30116|30004|30100.3|29988.3|30
1652700400000|2022-05-16 11:26:40|30107.1|29995.1|30107.2|29995.2|30107.2|29995.2|30102.5|29990.5|25
1652700410000|2022-05-16 11:26:50|30107.3|29995.3|30098.3|29986.3|30107.3|29995.3|30098.3|29986.3|20
1652700420000|2022-05-16 11:27:00|30098.2|29986.2|30098.3|29986.3|30100.2|29988.2|30096.4|29984.4|26
1652700430000|2022-05-16 11:27:10|30098.5|29986.5|30092.1|29980.1|30098.8|29986.8|30088.5|29976.5|31
1652700440000|2022-05-16 11:27:20|30092|29980|30090.5|29978.5|30092|29980|30090.5|29978.5|10
1652700450000|2022-05-16 11:27:30|30091.6|29979.6|30090.7|29978.7|30093.2|29981.2|30090.7|29978.7|13
1652700460000|2022-05-16 11:27:40|30090.2|29978.2|30087.6|29975.6|30090.8|29978.8|30087.6|29975.6|28
1652700470000|2022-05-16 11:27:50|30089.6|29977.6|30069.9|29957.9|30089.6|29977.6|30069.9|29957.9|29
1652700480000|2022-05-16 11:28:00|30070.4|29958.4|30086.2|29974.2|30086.2|29974.2|30070.1|29958.1|30
1652700490000|2022-05-16 11:28:10|30087.6|29975.6|30080.3|29968.3|30088.8|29976.8|30078.3|29966.3|23
1652700500000|2022-05-16 11:28:20|30077.9|29965.9|30079.4|29967.4|30079.7|29967.7|30075.3|29963.3|26
1652700510000|2022-05-16 11:28:30|30080.3|29968.3|30085.5|29973.5|30085.5|29973.5|30080|29968|25
1652700520000|2022-05-16 11:28:40|30083.4|29971.4|30075.4|29963.4|30083.5|29971.5|30074.7|29962.7|30
1652700530000|2022-05-16 11:28:50|30074.5|29962.5|30070.5|29958.5|30075.4|29963.4|30070.4|29958.4|30
1652700540000|2022-05-16 11:29:00|30070.4|29958.4|30069.9|29957.9|30070.4|29958.4|30069.3|29957.3|31
1652700550000|2022-05-16 11:29:10|30069.3|29957.3|30069.1|29957.1|30070.4|29958.4|30069.1|29957.1|10
1652700560000|2022-05-16 11:29:20|30066.4|29954.4|30069.7|29957.7|30070.6|29958.6|30066.4|29954.4|19
1652700570000|2022-05-16 11:29:30|30069|29957|30074.2|29962.2|30074.9|29962.9|30069|29957|17
1652700580000|2022-05-16 11:29:40|30073.3|29961.3|30071.6|29959.6|30074.9|29962.9|30071.6|29959.6|17
1652700590000|2022-05-16 11:29:50|30074.8|29962.8|30081.5|29969.5|30082.2|29970.2|30070.3|29958.3|32
1652700600000|2022-05-16 11:30:00|30081.1|29969.1|30081.6|29969.6|30088.3|29976.3|30079.8|29967.8|35
1652700610000|2022-05-16 11:30:10|30081.1|29969.1|30091.5|29979.5|30091.5|29979.5|30077.6|29965.6|36
1652700620000|2022-05-16 11:30:20|30091.1|29979.1|30092.7|29980.7|30092.7|29980.7|30087.7|29975.7|22
1652700630000|2022-05-16 11:30:30|30095.9|29983.9|30096.2|29984.2|30097.9|29985.9|30095.5|29983.5|10
1652700640000|2022-05-16 11:30:40|30097.1|29985.1|30100.8|29988.8|30102|29990|30095.6|29983.6|15
1652700650000|2022-05-16 11:30:50|30100.9|29988.9|30101|29989|30101|29989|30100.9|29988.9|2
1652700660000|2022-05-16 11:31:00|30102.3|29990.3|30105.9|29993.9|30105.9|29993.9|30101|29989|10
1652700670000|2022-05-16 11:31:10|30106.1|29994.1|30101|29989|30108.1|29996.1|30101|29989|14
1652700680000|2022-05-16 11:31:20|30108.8|29996.8|30105.9|29993.9|30112.4|30000.4|30105.9|29993.9|20
1652700690000|2022-05-16 11:31:30|30110.2|29998.2|30100.8|29988.8|30110.2|29998.2|30098.8|29986.8|24
1652700700000|2022-05-16 11:31:40|30101.2|29989.2|30095.3|29983.3|30101.6|29989.6|30092.4|29980.4|14
1652700710000|2022-05-16 11:31:50|30093.2|29981.2|30093.2|29981.2|30093.2|29981.2|30093.2|29981.2|1
1652700720000|2022-05-16 11:32:00|30093.1|29981.1|30098.2|29986.2|30101.1|29989.1|30092.7|29980.7|9
1652700740000|2022-05-16 11:32:20|30096.4|29984.4|30094.3|29982.3|30096.4|29984.4|30091.3|29979.3|4
1652700750000|2022-05-16 11:32:30|30095.2|29983.2|30100.8|29988.8|30102.3|29990.3|30095.2|29983.2|22
1652700760000|2022-05-16 11:32:40|30098.6|29986.6|30093.3|29981.3|30098.8|29986.8|30093.3|29981.3|28
1652700770000|2022-05-16 11:32:50|30093|29981|30091|29979|30093.4|29981.4|30090.7|29978.7|32
1652700780000|2022-05-16 11:33:00|30090.9|29978.9|30087.4|29975.4|30091.1|29979.1|30084.5|29972.5|27
1652700790000|2022-05-16 11:33:10|30084.6|29972.6|30079.9|29967.9|30088.2|29976.2|30079.9|29967.9|25
1652700800000|2022-05-16 11:33:20|30080.3|29968.3|30079.9|29967.9|30081.1|29969.1|30079.9|29967.9|13
1652700810000|2022-05-16 11:33:30|30081.1|29969.1|30079.9|29967.9|30081.1|29969.1|30079.9|29967.9|13
1652700820000|2022-05-16 11:33:40|30080.4|29968.4|30079.9|29967.9|30080.4|29968.4|30079.9|29967.9|16
1652700830000|2022-05-16 11:33:50|30080.4|29968.4|30058.7|29946.7|30080.4|29968.4|30056|29944|19
1652700840000|2022-05-16 11:34:00|30056|29944|30023.5|29911.5|30062.1|29950.1|30022.9|29910.9|28
1652700850000|2022-05-16 11:34:10|30022.9|29910.9|30015.4|29903.4|30023.4|29911.4|30007.9|29895.9|28
1652700860000|2022-05-16 11:34:20|30008.4|29896.4|30012.7|29900.7|30012.7|29900.7|30004.9|29892.9|23
1652700870000|2022-05-16 11:34:30|30011|29899|30013.2|29901.2|30023.4|29911.4|30011|29899|36
1652700880000|2022-05-16 11:34:40|30013.6|29901.6|30004.7|29892.7|30013.6|29901.6|30004.7|29892.7|26
1652700890000|2022-05-16 11:34:50|30004.6|29892.6|30003.2|29891.2|30006.7|29894.7|30003.2|29891.2|13
1652700900000|2022-05-16 11:35:00|30002.4|29890.4|30003.8|29891.8|30006.6|29894.6|30002.4|29890.4|12
1652700910000|2022-05-16 11:35:10|30003.7|29891.7|30003.2|29891.2|30005.2|29893.2|30001.5|29889.5|11
1652700920000|2022-05-16 11:35:20|30001|29889|29995.9|29883.9|30003.2|29891.2|29993.2|29881.2|9
1652700930000|2022-05-16 11:35:30|29995.2|29883.2|30006.2|29894.2|30007|29895|29995.2|29883.2|21
1652700940000|2022-05-16 11:35:40|30007.1|29895.1|30010.4|29898.4|30015|29903|30004.1|29892.1|27
1652700950000|2022-05-16 11:35:50|30010|29898|30008.9|29896.9|30010|29898|30006.9|29894.9|27
1652700960000|2022-05-16 11:36:00|30008.8|29896.8|30019.5|29907.5|30019.7|29907.7|30006.9|29894.9|30
1652700970000|2022-05-16 11:36:10|30018.8|29906.8|30032.9|29920.9|30035.5|29923.5|30017.7|29905.7|28
1652700980000|2022-05-16 11:36:20|30032.7|29920.7|30034.6|29922.6|30036.2|29924.2|30030.9|29918.9|27
1652700990000|2022-05-16 11:36:30|30032.9|29920.9|30033.2|29921.2|30037.1|29925.1|30031.2|29919.2|27
1652701000000|2022-05-16 11:36:40|30033.7|29921.7|30040.7|29928.7|30040.7|29928.7|30033.7|29921.7|24
1652701010000|2022-05-16 11:36:50|30043|29931|30045.1|29933.1|30046.6|29934.6|30043|29931|18
1652701020000|2022-05-16 11:37:00|30046.6|29934.6|30038.8|29926.8|30046.6|29934.6|30033.7|29921.7|20
1652701030000|2022-05-16 11:37:10|30030.4|29918.4|30033.7|29921.7|30034.2|29922.2|30026.8|29914.8|21
1652701040000|2022-05-16 11:37:20|30034.9|29922.9|30040.8|29928.8|30041.6|29929.6|30034.9|29922.9|21
1652701050000|2022-05-16 11:37:30|30041.1|29929.1|30044.1|29932.1|30052.2|29940.2|30040.5|29928.5|30
1652701060000|2022-05-16 11:37:40|30045.4|29933.4|30044.7|29932.7|30048|29936|30041.5|29929.5|30
1652701070000|2022-05-16 11:37:50|30046.8|29934.8|30041.5|29929.5|30046.8|29934.8|30041.5|29929.5|8
1652701080000|2022-05-16 11:38:00|30043.9|29931.9|30042.9|29930.9|30044.4|29932.4|30041|29929|17
1652701090000|2022-05-16 11:38:10|30043.7|29931.7|30032.7|29920.7|30043.7|29931.7|30022.3|29910.3|22
1652701100000|2022-05-16 11:38:20|30033.4|29921.4|30039.2|29927.2|30049|29937|30032.3|29920.3|25
1652701110000|2022-05-16 11:38:30|30039.4|29927.4|30045|29933|30049.8|29937.8|30039.2|29927.2|21
1652701120000|2022-05-16 11:38:40|30044.8|29932.8|30044.6|29932.6|30044.8|29932.8|30036.6|29924.6|24
1652701130000|2022-05-16 11:38:50|30044.9|29932.9|30049.2|29937.2|30056.1|29944.1|30041|29929|23
1652701140000|2022-05-16 11:39:00|30048|29936|30072.2|29960.2|30072.2|29960.2|30047.5|29935.5|22
1652701150000|2022-05-16 11:39:10|30072.7|29960.7|30085.6|29973.6|30085.6|29973.6|30072.7|29960.7|26
1652701160000|2022-05-16 11:39:20|30084.6|29972.6|30088.5|29976.5|30089.2|29977.2|30081.8|29969.8|30
1652701170000|2022-05-16 11:39:30|30088.2|29976.2|30077.3|29965.3|30088.2|29976.2|30072.3|29960.3|27
1652701180000|2022-05-16 11:39:40|30077.1|29965.1|30073.7|29961.7|30079.2|29967.2|30072.3|29960.3|17
1652701190000|2022-05-16 11:39:50|30074.7|29962.7|30075|29963|30076.3|29964.3|30071.3|29959.3|31
1652701200000|2022-05-16 11:40:00|30074.2|29962.2|30071.9|29959.9|30074.3|29962.3|30067.9|29955.9|31
1652701210000|2022-05-16 11:40:10|30071.8|29959.8|30063.3|29951.3|30071.8|29959.8|30060.4|29948.4|17
1652701220000|2022-05-16 11:40:20|30061.4|29949.4|30052.9|29940.9|30062.2|29950.2|30051.1|29939.1|28
1652701230000|2022-05-16 11:40:30|30055|29943|30052.6|29940.6|30056.3|29944.3|30051.4|29939.4|34
1652701240000|2022-05-16 11:40:40|30053.1|29941.1|30052.6|29940.6|30053.2|29941.2|30051.5|29939.5|26
1652701250000|2022-05-16 11:40:50|30051.8|29939.8|30044.3|29932.3|30051.8|29939.8|30043.7|29931.7|23
1652701260000|2022-05-16 11:41:00|30044.2|29932.2|30056.9|29944.9|30056.9|29944.9|30043.1|29931.1|33
1652701270000|2022-05-16 11:41:10|30057.9|29945.9|30065.6|29953.6|30069.6|29957.6|30055.5|29943.5|23
1652701280000|2022-05-16 11:41:20|30064.9|29952.9|30066.9|29954.9|30067|29955|30062.6|29950.6|25
1652701290000|2022-05-16 11:41:30|30067|29955|30066.7|29954.7|30067.8|29955.8|30066.7|29954.7|8
1652701300000|2022-05-16 11:41:40|30067.2|29955.2|30065.6|29953.6|30067.2|29955.2|30060.4|29948.4|28
1652701310000|2022-05-16 11:41:50|30066|29954|30066|29954|30067.2|29955.2|30063.2|29951.2|21
1652701320000|2022-05-16 11:42:00|30066.3|29954.3|30070.5|29958.5|30070.5|29958.5|30063.2|29951.2|24
1652701330000|2022-05-16 11:42:10|30074.3|29962.3|30082.5|29970.5|30082.5|29970.5|30073.3|29961.3|16
1652701340000|2022-05-16 11:42:20|30079.7|29967.7|30082|29970|30082.4|29970.4|30078.6|29966.6|11
1652701350000|2022-05-16 11:42:30|30083.9|29971.9|30083.4|29971.4|30084.5|29972.5|30083.2|29971.2|19
1652701360000|2022-05-16 11:42:40|30083|29971|30053.6|29941.6|30083|29971|30052.9|29940.9|32
1652701370000|2022-05-16 11:42:50|30053|29941|30054.8|29942.8|30056.4|29944.4|30052.4|29940.4|11
1652701380000|2022-05-16 11:43:00|30053.1|29941.1|30056.4|29944.4|30059.4|29947.4|30053.1|29941.1|32
1652701390000|2022-05-16 11:43:10|30055.9|29943.9|30055.3|29943.3|30061.9|29949.9|30055.3|29943.3|26
1652701400000|2022-05-16 11:43:20|30054.8|29942.8|30056.5|29944.5|30056.5|29944.5|30053.7|29941.7|24
1652701410000|2022-05-16 11:43:30|30057.7|29945.7|30058.6|29946.6|30063.7|29951.7|30057.7|29945.7|22
1652701420000|2022-05-16 11:43:40|30058.3|29946.3|30057.2|29945.2|30058.3|29946.3|30055.3|29943.3|20
1652701430000|2022-05-16 11:43:50|30058.4|29946.4|30065.5|29953.5|30065.5|29953.5|30058|29946|15
1652701440000|2022-05-16 11:44:00|30064.1|29952.1|30069.9|29957.9|30069.9|29957.9|30057|29945|17
1652701450000|2022-05-16 11:44:10|30069.5|29957.5|30072.1|29960.1|30075.9|29963.9|30069.5|29957.5|24
1652701460000|2022-05-16 11:44:20|30072.3|29960.3|30072.1|29960.1|30078.3|29966.3|30072|29960|28
1652701470000|2022-05-16 11:44:30|30072|29960|30067.7|29955.7|30074.5|29962.5|30065.4|29953.4|22
1652701480000|2022-05-16 11:44:40|30066.7|29954.7|30061.1|29949.1|30066.7|29954.7|30061.1|29949.1|16
1652701490000|2022-05-16 11:44:50|30057.6|29945.6|30056|29944|30057.6|29945.6|30053.6|29941.6|9
1652701500000|2022-05-16 11:45:00|30053.6|29941.6|30053.6|29941.6|30056.5|29944.5|30053.6|29941.6|25
1652701510000|2022-05-16 11:45:10|30055.3|29943.3|30054.9|29942.9|30056.4|29944.4|30053.6|29941.6|22
1652701520000|2022-05-16 11:45:20|30056|29944|30053.6|29941.6|30056|29944|30053.6|29941.6|12
1652701530000|2022-05-16 11:45:30|30047.5|29935.5|30048.6|29936.6|30053.6|29941.6|30041.1|29929.1|12
1652701540000|2022-05-16 11:45:40|30041.3|29929.3|30040.4|29928.4|30048.6|29936.6|30040.4|29928.4|11
1652701550000|2022-05-16 11:45:50|30040.6|29928.6|30019.4|29907.4|30040.6|29928.6|30018.9|29906.9|11
1652701560000|2022-05-16 11:46:00|30016.6|29904.6|30027.7|29915.7|30027.7|29915.7|30015.4|29903.4|14
1652701570000|2022-05-16 11:46:10|30029.7|29917.7|30028.4|29916.4|30030.8|29918.8|30026.4|29914.4|28
1652701580000|2022-05-16 11:46:20|30027.5|29915.5|30035.7|29923.7|30035.7|29923.7|30026.2|29914.2|26
1652701590000|2022-05-16 11:46:30|30032.8|29920.8|30034|29922|30034|29922|30032.8|29920.8|8
1652701600000|2022-05-16 11:46:40|30034.1|29922.1|30039.2|29927.2|30039.2|29927.2|30034.1|29922.1|13
1652701610000|2022-05-16 11:46:50|30039.3|29927.3|30026.3|29914.3|30039.3|29927.3|30025.1|29913.1|18
1652701620000|2022-05-16 11:47:00|30026.1|29914.1|30040.8|29928.8|30041.1|29929.1|30025.3|29913.3|29
1652701630000|2022-05-16 11:47:10|30041.1|29929.1|30053.4|29941.4|30054.6|29942.6|30041.1|29929.1|32
1652701640000|2022-05-16 11:47:20|30053.6|29941.6|30060.2|29948.2|30062.6|29950.6|30052|29940|28
1652701650000|2022-05-16 11:47:30|30061|29949|30042.8|29930.8|30062.1|29950.1|30042|29930|22
1652701660000|2022-05-16 11:47:40|30042.9|29930.9|30052.9|29940.9|30057.5|29945.5|30042.9|29930.9|24
1652701670000|2022-05-16 11:47:50|30051.9|29939.9|30046.2|29934.2|30054.1|29942.1|30046.2|29934.2|26
1652701680000|2022-05-16 11:48:00|30049|29937|30042.2|29930.2|30049|29937|30036.4|29924.4|15
1652701690000|2022-05-16 11:48:10|30036.5|29924.5|30025.6|29913.6|30042.4|29930.4|30025.6|29913.6|10
1652701700000|2022-05-16 11:48:20|30022.4|29910.4|30027.9|29915.9|30028.8|29916.8|30022.4|29910.4|13
1652701710000|2022-05-16 11:48:30|30028.4|29916.4|30021.5|29909.5|30028.4|29916.4|30020.6|29908.6|11
1652701720000|2022-05-16 11:48:40|30021.1|29909.1|30024.4|29912.4|30025.5|29913.5|30020.1|29908.1|23
1652701730000|2022-05-16 11:48:50|30022|29910|30022.9|29910.9|30024.4|29912.4|30020.2|29908.2|35
1652701740000|2022-05-16 11:49:00|30023.3|29911.3|30025.4|29913.4|30027.1|29915.1|30023.3|29911.3|25
1652701750000|2022-05-16 11:49:10|30025.5|29913.5|30029.1|29917.1|30029.1|29917.1|30025.5|29913.5|13
1652701760000|2022-05-16 11:49:20|30027.9|29915.9|30033.5|29921.5|30033.6|29921.6|30023.1|29911.1|28
1652701770000|2022-05-16 11:49:30|30033.9|29921.9|30026.8|29914.8|30034.2|29922.2|30020.6|29908.6|29
1652701780000|2022-05-16 11:49:40|30026.5|29914.5|30021.3|29909.3|30026.8|29914.8|30020.6|29908.6|26
1652701790000|2022-05-16 11:49:50|30021.7|29909.7|30017.6|29905.6|30021.7|29909.7|30016.4|29904.4|23
1652701800000|2022-05-16 11:50:00|30016.3|29904.3|30016.9|29904.9|30017.6|29905.6|30014|29902|10
1652701810000|2022-05-16 11:50:10|30017.2|29905.2|30013.9|29901.9|30017.2|29905.2|30013.4|29901.4|30
1652701820000|2022-05-16 11:50:20|30014.8|29902.8|30015.4|29903.4|30016.1|29904.1|30013.5|29901.5|32
1652701830000|2022-05-16 11:50:30|30015.5|29903.5|30016.8|29904.8|30019|29907|30014.6|29902.6|23
1652701840000|2022-05-16 11:50:40|30015.4|29903.4|30006.5|29894.5|30016|29904|30006.5|29894.5|15
1652701850000|2022-05-16 11:50:50|30006.4|29894.4|30003.3|29891.3|30006.4|29894.4|30003.3|29891.3|6
1652701860000|2022-05-16 11:51:00|29991.5|29879.5|30000.8|29888.8|30001.7|29889.7|29991.5|29879.5|17
1652701870000|2022-05-16 11:51:10|30001.3|29889.3|30004.3|29892.3|30007|29895|30001.3|29889.3|21
1652701880000|2022-05-16 11:51:20|30001.4|29889.4|29994.5|29882.5|30001.4|29889.4|29988.5|29876.5|15
1652701890000|2022-05-16 11:51:30|29985.7|29873.7|29971|29859|29987.6|29875.6|29966.1|29854.1|24
1652701900000|2022-05-16 11:51:40|29974|29862|29981.5|29869.5|29988.8|29876.8|29970.7|29858.7|26
1652701910000|2022-05-16 11:51:50|29980|29868|29976.4|29864.4|29982.7|29870.7|29974.3|29862.3|32
1652701920000|2022-05-16 11:52:00|29976.5|29864.5|30002.2|29890.2|30002.7|29890.7|29976.5|29864.5|33
1652701930000|2022-05-16 11:52:10|29997.3|29885.3|30004.2|29892.2|30004.2|29892.2|29997.3|29885.3|21
1652701940000|2022-05-16 11:52:20|30005.1|29893.1|30013|29901|30013.7|29901.7|30005.1|29893.1|15
1652701950000|2022-05-16 11:52:30|30013.1|29901.1|30017.3|29905.3|30017.3|29905.3|30013|29901|7
1652701960000|2022-05-16 11:52:40|30017.4|29905.4|30018.4|29906.4|30018.4|29906.4|30016.7|29904.7|7
1652701970000|2022-05-16 11:52:50|30018.5|29906.5|30016.7|29904.7|30018.7|29906.7|30014.2|29902.2|18
1652701980000|2022-05-16 11:53:00|30014.7|29902.7|30014.6|29902.6|30019.9|29907.9|30014.3|29902.3|25
1652701990000|2022-05-16 11:53:10|30015.1|29903.1|30027.2|29915.2|30027.2|29915.2|30015.1|29903.1|22
1652702000000|2022-05-16 11:53:20|30033.8|29921.8|30034.2|29922.2|30039.6|29927.6|30027.2|29915.2|20
1652702010000|2022-05-16 11:53:30|30035.9|29923.9|30033.6|29921.6|30039.7|29927.7|30027.2|29915.2|22
1652702020000|2022-05-16 11:53:40|30033.7|29921.7|30030.3|29918.3|30036.5|29924.5|30026.7|29914.7|27
1652702030000|2022-05-16 11:53:50|30029.7|29917.7|30027.8|29915.8|30030.6|29918.6|30027.7|29915.7|19
1652702040000|2022-05-16 11:54:00|30028|29916|30026.7|29914.7|30028.4|29916.4|30025.8|29913.8|25
1652702050000|2022-05-16 11:54:10|30022.9|29910.9|30020.4|29908.4|30023.8|29911.8|30019.9|29907.9|31
1652702060000|2022-05-16 11:54:20|30021|29909|30017.1|29905.1|30023.8|29911.8|30015.2|29903.2|29
1652702070000|2022-05-16 11:54:30|30017.4|29905.4|30021.2|29909.2|30021.8|29909.8|30015.5|29903.5|32
1652702080000|2022-05-16 11:54:40|30018.4|29906.4|30029.4|29917.4|30029.4|29917.4|30018.4|29906.4|26
1652702090000|2022-05-16 11:54:50|30024.1|29912.1|30023.2|29911.2|30029.4|29917.4|30021.9|29909.9|29
1652702100000|2022-05-16 11:55:00|30023.9|29911.9|30030.6|29918.6|30032|29920|30023.9|29911.9|14
1652702110000|2022-05-16 11:55:10|30031.7|29919.7|30016.8|29904.8|30031.9|29919.9|30016.8|29904.8|32
1652702120000|2022-05-16 11:55:20|30017.9|29905.9|30016.9|29904.9|30019.8|29907.8|30016.6|29904.6|29
1652702130000|2022-05-16 11:55:30|30014.5|29902.5|30017.9|29905.9|30017.9|29905.9|30010.1|29898.1|20
1652702140000|2022-05-16 11:55:40|30003.9|29891.9|30005.3|29893.3|30006.3|29894.3|30002.8|29890.8|28
1652702150000|2022-05-16 11:55:50|30004.1|29892.1|29994.1|29882.1|30007.3|29895.3|29994.1|29882.1|22
1652702160000|2022-05-16 11:56:00|29996.5|29884.5|29988.8|29876.8|29996.5|29884.5|29986.6|29874.6|14
1652702170000|2022-05-16 11:56:10|29988.1|29876.1|29988.8|29876.8|29988.8|29876.8|29982.3|29870.3|13
1652702180000|2022-05-16 11:56:20|29985.1|29873.1|29970.6|29858.6|29985.1|29873.1|29970.6|29858.6|7
1652702190000|2022-05-16 11:56:30|29972|29860|29978.6|29866.6|29978.6|29866.6|29972|29860|14
1652702200000|2022-05-16 11:56:40|29978.3|29866.3|29983.6|29871.6|29984|29872|29978|29866|15
1652702210000|2022-05-16 11:56:50|29981|29869|29994.8|29882.8|29994.8|29882.8|29980.3|29868.3|29
1652702220000|2022-05-16 11:57:00|29994.9|29882.9|29981.3|29869.3|29996.8|29884.8|29980.5|29868.5|27
1652702230000|2022-05-16 11:57:10|29981.4|29869.4|30006|29894|30006|29894|29981.4|29869.4|33
1652702240000|2022-05-16 11:57:20|30008.4|29896.4|30017.4|29905.4|30020.8|29908.8|30008.4|29896.4|29
1652702250000|2022-05-16 11:57:30|30022.9|29910.9|30021.4|29909.4|30025|29913|30016.7|29904.7|35
1652702260000|2022-05-16 11:57:40|30021.2|29909.2|30030.5|29918.5|30031.4|29919.4|30021.2|29909.2|36
1652702270000|2022-05-16 11:57:50|30031.5|29919.5|30034.9|29922.9|30034.9|29922.9|30027.8|29915.8|27
1652702280000|2022-05-16 11:58:00|30035|29923|30027.9|29915.9|30037.1|29925.1|30027.3|29915.3|26
1652702290000|2022-05-16 11:58:10|30027.7|29915.7|29989.1|29877.1|30028.2|29916.2|29981.2|29869.2|30
1652702300000|2022-05-16 11:58:20|29990.9|29878.9|29987.9|29875.9|29990.9|29878.9|29986.1|29874.1|13
1652702310000|2022-05-16 11:58:30|29987.8|29875.8|29992.5|29880.5|29994.1|29882.1|29987.8|29875.8|20
1652702320000|2022-05-16 11:58:40|29993.1|29881.1|29993.1|29881.1|29997.3|29885.3|29991|29879|18
1652702330000|2022-05-16 11:58:50|29992.8|29880.8|29991.1|29879.1|29993.1|29881.1|29989.8|29877.8|23
1652702340000|2022-05-16 11:59:00|29991|29879|29993.3|29881.3|29993.6|29881.6|29991|29879|25
1652702350000|2022-05-16 11:59:10|29993.6|29881.6|30000.6|29888.6|30001|29889|29993.6|29881.6|35
1652702360000|2022-05-16 11:59:20|30000.4|29888.4|29991.3|29879.3|30001.5|29889.5|29991.3|29879.3|33
1652702370000|2022-05-16 11:59:30|29991|29879|29982.6|29870.6|29991.3|29879.3|29982.6|29870.6|28
1652702380000|2022-05-16 11:59:40|29983.4|29871.4|29983.1|29871.1|29983.4|29871.4|29979.3|29867.3|18
1652702390000|2022-05-16 11:59:50|29981|29869|29973.9|29861.9|29981|29869|29973.8|29861.8|6
1652702400000|2022-05-16 12:00:00|29974.2|29862.2|29976.9|29864.9|29982.2|29870.2|29974.2|29862.2|25
1652702410000|2022-05-16 12:00:10|29976.8|29864.8|29967.1|29855.1|29976.8|29864.8|29967.1|29855.1|13
1652702420000|2022-05-16 12:00:20|29967|29855|29979.4|29867.4|29979.4|29867.4|29966.8|29854.8|15
1652702430000|2022-05-16 12:00:30|29979.6|29867.6|29983.4|29871.4|29985.2|29873.2|29979.6|29867.6|17
1652702440000|2022-05-16 12:00:40|29983.5|29871.5|29980.2|29868.2|29983.5|29871.5|29979.8|29867.8|6
1652702450000|2022-05-16 12:00:50|29981.6|29869.6|29978|29866|29983.7|29871.7|29978|29866|16
1652702460000|2022-05-16 12:01:00|29977.6|29865.6|29965.6|29853.6|29977.6|29865.6|29965.1|29853.1|8
1652702470000|2022-05-16 12:01:10|29971.4|29859.4|29976.2|29864.2|29976.8|29864.8|29967.8|29855.8|30
1652702480000|2022-05-16 12:01:20|29976.7|29864.7|29959.4|29847.4|30003.6|29891.6|29959.4|29847.4|32
1652702490000|2022-05-16 12:01:30|29978.9|29866.9|29909.5|29797.5|29978.9|29866.9|29895.7|29783.7|34
1652702500000|2022-05-16 12:01:40|29913|29801|29933.8|29821.8|29941.1|29829.1|29912.7|29800.7|34
1652702510000|2022-05-16 12:01:50|29923.5|29811.5|29881.6|29769.6|29923.5|29811.5|29868.1|29756.1|35
1652702520000|2022-05-16 12:02:00|29884.4|29772.4|29915.3|29803.3|29915.3|29803.3|29884.4|29772.4|28
1652702530000|2022-05-16 12:02:10|29915.7|29803.7|29924.7|29812.7|29927.4|29815.4|29915.7|29803.7|26
1652702540000|2022-05-16 12:02:20|29923.1|29811.1|29875.9|29763.9|29925.3|29813.3|29875.9|29763.9|37
1652702550000|2022-05-16 12:02:30|29871.6|29759.6|29864.8|29752.8|29882.9|29770.9|29853.3|29741.3|29
1652702560000|2022-05-16 12:02:40|29864.2|29752.2|29863.9|29751.9|29866.2|29754.2|29860.1|29748.1|22
1652702570000|2022-05-16 12:02:50|29860.5|29748.5|29850.3|29738.3|29863.9|29751.9|29850.3|29738.3|25
1652702580000|2022-05-16 12:03:00|29850.2|29738.2|29852|29740|29855|29743|29843.8|29731.8|35
1652702590000|2022-05-16 12:03:10|29852.1|29740.1|29859|29747|29863.3|29751.3|29848|29736|36
1652702600000|2022-05-16 12:03:20|29858.9|29746.9|29859.7|29747.7|29866.8|29754.8|29858.1|29746.1|33
1652702610000|2022-05-16 12:03:30|29859.1|29747.1|29843.9|29731.9|29860|29748|29840.2|29728.2|33
1652702620000|2022-05-16 12:03:40|29840.7|29728.7|29776.1|29664.1|29843.9|29731.9|29770.1|29658.1|28
1652702630000|2022-05-16 12:03:50|29777|29665|29756.4|29644.4|29777.5|29665.5|29748|29636|35
1652702640000|2022-05-16 12:04:00|29757.1|29645.1|29711.5|29599.5|29762.5|29650.5|29709.9|29597.9|33
1652702650000|2022-05-16 12:04:10|29717.1|29605.1|29742.6|29630.6|29754.8|29642.8|29714.6|29602.6|35
1652702660000|2022-05-16 12:04:20|29745.9|29633.9|29761.5|29649.5|29764.1|29652.1|29745.3|29633.3|30
1652702670000|2022-05-16 12:04:30|29761.6|29649.6|29725.2|29613.2|29768.6|29656.6|29721.9|29609.9|35
1652702680000|2022-05-16 12:04:40|29728.9|29616.9|29718.4|29606.4|29729.4|29617.4|29710.4|29598.4|37
1652702690000|2022-05-16 12:04:50|29719.8|29607.8|29734.7|29622.7|29736.4|29624.4|29718.9|29606.9|30
1652702700000|2022-05-16 12:05:00|29736.4|29624.4|29729.2|29617.2|29738.2|29626.2|29729.1|29617.1|33
1652702710000|2022-05-16 12:05:10|29729.1|29617.1|29735.8|29623.8|29735.8|29623.8|29724|29612|28
1652702720000|2022-05-16 12:05:20|29736.3|29624.3|29746|29634|29747.3|29635.3|29732.8|29620.8|26
1652702730000|2022-05-16 12:05:30|29748.3|29636.3|29781.8|29669.8|29785.1|29673.1|29746|29634|18
1652702740000|2022-05-16 12:05:40|29782.7|29670.7|29792.8|29680.8|29792.8|29680.8|29774.8|29662.8|30
1652702750000|2022-05-16 12:05:50|29792.2|29680.2|29767.8|29655.8|29793.4|29681.4|29767.8|29655.8|21
1652702760000|2022-05-16 12:06:00|29767.1|29655.1|29737.8|29625.8|29767.1|29655.1|29737.1|29625.1|33
1652702770000|2022-05-16 12:06:10|29737.9|29625.9|29741.2|29629.2|29745.3|29633.3|29736.3|29624.3|36
1652702780000|2022-05-16 12:06:20|29743.9|29631.9|29728.2|29616.2|29743.9|29631.9|29726.6|29614.6|37
1652702790000|2022-05-16 12:06:30|29727.7|29615.7|29720.4|29608.4|29729|29617|29719.8|29607.8|28
1652702800000|2022-05-16 12:06:40|29720.3|29608.3|29724.9|29612.9|29727.4|29615.4|29706.2|29594.2|32
1652702810000|2022-05-16 12:06:50|29725|29613|29739.9|29627.9|29739.9|29627.9|29724.8|29612.8|32
1652702820000|2022-05-16 12:07:00|29741.3|29629.3|29767.6|29655.6|29768.5|29656.5|29741.3|29629.3|34
1652702830000|2022-05-16 12:07:10|29767.9|29655.9|29767|29655|29778|29666|29766.5|29654.5|24
1652702840000|2022-05-16 12:07:20|29770|29658|29778.1|29666.1|29779|29667|29753.9|29641.9|36
1652702850000|2022-05-16 12:07:30|29775.6|29663.6|29783.5|29671.5|29783.5|29671.5|29772|29660|31
1652702860000|2022-05-16 12:07:40|29781.3|29669.3|29785.7|29673.7|29785.7|29673.7|29781.3|29669.3|24
1652702870000|2022-05-16 12:07:50|29785.8|29673.8|29802.2|29690.2|29802.2|29690.2|29785.8|29673.8|15
1652702880000|2022-05-16 12:08:00|29801.4|29689.4|29794.3|29682.3|29801.4|29689.4|29787.3|29675.3|25
1652702890000|2022-05-16 12:08:10|29791.7|29679.7|29811.3|29699.3|29811.3|29699.3|29790.8|29678.8|24
1652702900000|2022-05-16 12:08:20|29813|29701|29816|29704|29816.7|29704.7|29812|29700|26
1652702910000|2022-05-16 12:08:30|29816.1|29704.1|29795.5|29683.5|29816.1|29704.1|29792.5|29680.5|38
1652702920000|2022-05-16 12:08:40|29796.1|29684.1|29793.9|29681.9|29796.9|29684.9|29789.3|29677.3|20
1652702930000|2022-05-16 12:08:50|29793.3|29681.3|29799.9|29687.9|29802.6|29690.6|29788.5|29676.5|26
1652702940000|2022-05-16 12:09:00|29800.1|29688.1|29799.5|29687.5|29803.3|29691.3|29791.6|29679.6|33
1652702950000|2022-05-16 12:09:10|29800|29688|29801.6|29689.6|29809.3|29697.3|29799.5|29687.5|29
1652702960000|2022-05-16 12:09:20|29808.7|29696.7|29815.5|29703.5|29819.7|29707.7|29801.6|29689.6|34
1652702970000|2022-05-16 12:09:30|29813.4|29701.4|29830.1|29718.1|29831.8|29719.8|29813.4|29701.4|34
1652702980000|2022-05-16 12:09:40|29833.4|29721.4|29856.9|29744.9|29858.8|29746.8|29830.6|29718.6|28
1652702990000|2022-05-16 12:09:50|29857.2|29745.2|29835.8|29723.8|29857.2|29745.2|29835.8|29723.8|17
1652703000000|2022-05-16 12:10:00|29834.2|29722.2|29838.2|29726.2|29850.2|29738.2|29833.1|29721.1|31
1652703010000|2022-05-16 12:10:10|29839.4|29727.4|29858.6|29746.6|29858.9|29746.9|29839.4|29727.4|30
1652703020000|2022-05-16 12:10:20|29857.8|29745.8|29856.2|29744.2|29863.9|29751.9|29848.7|29736.7|27
1652703030000|2022-05-16 12:10:30|29856.7|29744.7|29857.1|29745.1|29858.6|29746.6|29847|29735|35
1652703040000|2022-05-16 12:10:40|29859.3|29747.3|29859.1|29747.1|29862.9|29750.9|29855.7|29743.7|20
1652703050000|2022-05-16 12:10:50|29857.1|29745.1|29854.9|29742.9|29861.3|29749.3|29854.9|29742.9|28
1652703060000|2022-05-16 12:11:00|29856.1|29744.1|29856.4|29744.4|29856.5|29744.5|29847.3|29735.3|35
1652703070000|2022-05-16 12:11:10|29855.6|29743.6|29843.1|29731.1|29855.8|29743.8|29839.8|29727.8|30
1652703080000|2022-05-16 12:11:20|29837.4|29725.4|29834.6|29722.6|29842.6|29730.6|29827.1|29715.1|17
1652703090000|2022-05-16 12:11:30|29834|29722|29837.2|29725.2|29842.3|29730.3|29832.7|29720.7|20
1652703100000|2022-05-16 12:11:40|29834.5|29722.5|29838.1|29726.1|29845.4|29733.4|29831.6|29719.6|32
1652703110000|2022-05-16 12:11:50|29838.5|29726.5|29834.9|29722.9|29838.5|29726.5|29833.9|29721.9|4
1652703120000|2022-05-16 12:12:00|29834.4|29722.4|29833.7|29721.7|29839.4|29727.4|29833|29721|10
1652703130000|2022-05-16 12:12:10|29832.6|29720.6|29815.6|29703.6|29834.4|29722.4|29814.8|29702.8|19
1652703140000|2022-05-16 12:12:20|29815.5|29703.5|29813.3|29701.3|29816|29704|29813|29701|25
1652703150000|2022-05-16 12:12:30|29813.8|29701.8|29834|29722|29834.3|29722.3|29813.8|29701.8|26
1652703160000|2022-05-16 12:12:40|29833.9|29721.9|29844.9|29732.9|29844.9|29732.9|29833.9|29721.9|21
1652703170000|2022-05-16 12:12:50|29845.5|29733.5|29831.3|29719.3|29848.6|29736.6|29831.3|29719.3|23
1652703180000|2022-05-16 12:13:00|29831|29719|29835.2|29723.2|29835.2|29723.2|29823.2|29711.2|23
1652703190000|2022-05-16 12:13:10|29833.3|29721.3|29844.7|29732.7|29844.7|29732.7|29828.3|29716.3|29
1652703200000|2022-05-16 12:13:20|29844.6|29732.6|29845.9|29733.9|29846.8|29734.8|29843|29731|23
1652703210000|2022-05-16 12:13:30|29845.3|29733.3|29827.6|29715.6|29845.3|29733.3|29824.5|29712.5|33
1652703220000|2022-05-16 12:13:40|29828|29716|29824.6|29712.6|29828.1|29716.1|29820.5|29708.5|29
1652703230000|2022-05-16 12:13:50|29823.9|29711.9|29819.7|29707.7|29824.6|29712.6|29819.7|29707.7|30
1652703240000|2022-05-16 12:14:00|29818.8|29706.8|29821.1|29709.1|29821.8|29709.8|29811.8|29699.8|35
1652703250000|2022-05-16 12:14:10|29820.5|29708.5|29829.4|29717.4|29829.4|29717.4|29818.7|29706.7|21
1652703260000|2022-05-16 12:14:20|29831.1|29719.1|29853.6|29741.6|29853.6|29741.6|29831.1|29719.1|20
1652703270000|2022-05-16 12:14:30|29853.9|29741.9|29837.8|29725.8|29854.6|29742.6|29827.6|29715.6|28
1652703280000|2022-05-16 12:14:40|29838|29726|29843|29731|29843|29731|29833.1|29721.1|23
1652703290000|2022-05-16 12:14:50|29843.8|29731.8|29830.8|29718.8|29843.8|29731.8|29830.8|29718.8|26
1652703300000|2022-05-16 12:15:00|29830.7|29718.7|29827.6|29715.6|29837.1|29725.1|29825.9|29713.9|31
1652703310000|2022-05-16 12:15:10|29827.5|29715.5|29842.9|29730.9|29843.7|29731.7|29825.6|29713.6|32
1652703320000|2022-05-16 12:15:20|29843|29731|29824.5|29712.5|29846|29734|29824.5|29712.5|27
1652703330000|2022-05-16 12:15:30|29825.4|29713.4|29822.6|29710.6|29827.2|29715.2|29821.2|29709.2|24
1652703340000|2022-05-16 12:15:40|29823.6|29711.6|29821.8|29709.8|29828.3|29716.3|29819.7|29707.7|32
1652703350000|2022-05-16 12:15:50|29816.6|29704.6|29803.6|29691.6|29816.6|29704.6|29803.6|29691.6|22
1652703360000|2022-05-16 12:16:00|29804.9|29692.9|29780.4|29668.4|29805.2|29693.2|29778.8|29666.8|28
1652703370000|2022-05-16 12:16:10|29782|29670|29772.1|29660.1|29784.5|29672.5|29761.6|29649.6|31
1652703380000|2022-05-16 12:16:20|29774.1|29662.1|29787.5|29675.5|29788.4|29676.4|29774.1|29662.1|33
1652703390000|2022-05-16 12:16:30|29787.4|29675.4|29785.8|29673.8|29788.1|29676.1|29783.2|29671.2|37
1652703400000|2022-05-16 12:16:40|29785.1|29673.1|29784.6|29672.6|29790.5|29678.5|29783.8|29671.8|35
1652703410000|2022-05-16 12:16:50|29784.7|29672.7|29788.6|29676.6|29790|29678|29784.5|29672.5|32
1652703420000|2022-05-16 12:17:00|29787.4|29675.4|29783.6|29671.6|29787.4|29675.4|29770.2|29658.2|32
1652703430000|2022-05-16 12:17:10|29787.2|29675.2|29795.5|29683.5|29797.2|29685.2|29785.6|29673.6|30
1652703440000|2022-05-16 12:17:20|29794.3|29682.3|29780.3|29668.3|29796.6|29684.6|29780|29668|36
1652703450000|2022-05-16 12:17:30|29780.4|29668.4|29760|29648|29780.6|29668.6|29760|29648|28
1652703460000|2022-05-16 12:17:40|29758.3|29646.3|29733.9|29621.9|29758.3|29646.3|29733.9|29621.9|32
1652703470000|2022-05-16 12:17:50|29729.5|29617.5|29707.3|29595.3|29729.5|29617.5|29706.3|29594.3|27
1652703480000|2022-05-16 12:18:00|29706.1|29594.1|29740.3|29628.3|29744|29632|29689.8|29577.8|32
1652703490000|2022-05-16 12:18:10|29739.5|29627.5|29712.2|29600.2|29740|29628|29712.2|29600.2|38
1652703500000|2022-05-16 12:18:20|29713.7|29601.7|29717|29605|29727.2|29615.2|29712|29600|31
1652703510000|2022-05-16 12:18:30|29722.7|29610.7|29729|29617|29736.7|29624.7|29722.7|29610.7|35
1652703520000|2022-05-16 12:18:40|29729.1|29617.1|29722.5|29610.5|29729.4|29617.4|29719.1|29607.1|34
1652703530000|2022-05-16 12:18:50|29722.7|29610.7|29720.6|29608.6|29725|29613|29719.6|29607.6|32
1652703540000|2022-05-16 12:19:00|29720.3|29608.3|29708.9|29596.9|29720.9|29608.9|29701.9|29589.9|31
1652703550000|2022-05-16 12:19:10|29712.1|29600.1|29738.3|29626.3|29738.3|29626.3|29708.4|29596.4|32
1652703560000|2022-05-16 12:19:20|29738.6|29626.6|29722.2|29610.2|29739.1|29627.1|29722.2|29610.2|29
1652703570000|2022-05-16 12:19:30|29718.9|29606.9|29706.5|29594.5|29720.8|29608.8|29706.1|29594.1|33
1652703580000|2022-05-16 12:19:40|29706|29594|29683.3|29571.3|29706.1|29594.1|29683.3|29571.3|23
1652703590000|2022-05-16 12:19:50|29683|29571|29667|29555|29683|29571|29667|29555|36
1652703600000|2022-05-16 12:20:00|29666.3|29554.3|29675.8|29563.8|29679.4|29567.4|29661.6|29549.6|33
1652703610000|2022-05-16 12:20:10|29675.9|29563.9|29663.9|29551.9|29675.9|29563.9|29662.1|29550.1|33
1652703620000|2022-05-16 12:20:20|29665.1|29553.1|29668.1|29556.1|29668.1|29556.1|29652.5|29540.5|32
1652703630000|2022-05-16 12:20:30|29666.7|29554.7|29655.3|29543.3|29672.1|29560.1|29646.8|29534.8|36
1652703640000|2022-05-16 12:20:40|29639.9|29527.9|29624.2|29512.2|29651.2|29539.2|29615.9|29503.9|38
1652703650000|2022-05-16 12:20:50|29629|29517|29628.6|29516.6|29632.1|29520.1|29617|29505|35
1652703660000|2022-05-16 12:21:00|29627.8|29515.8|29628.5|29516.5|29629.3|29517.3|29618.9|29506.9|36
1652703670000|2022-05-16 12:21:10|29628.9|29516.9|29647.4|29535.4|29647.4|29535.4|29628.6|29516.6|35
1652703680000|2022-05-16 12:21:20|29647|29535|29672|29560|29676.2|29564.2|29647|29535|34
1652703690000|2022-05-16 12:21:30|29672.1|29560.1|29670|29558|29675.7|29563.7|29658.8|29546.8|34
1652703700000|2022-05-16 12:21:40|29670.1|29558.1|29687.8|29575.8|29687.8|29575.8|29670.1|29558.1|34
1652703710000|2022-05-16 12:21:50|29688.1|29576.1|29695.7|29583.7|29696.6|29584.6|29688.1|29576.1|23
1652703720000|2022-05-16 12:22:00|29695.8|29583.8|29688|29576|29696.6|29584.6|29686.7|29574.7|31
1652703730000|2022-05-16 12:22:10|29688.7|29576.7|29701.9|29589.9|29703.7|29591.7|29688.7|29576.7|28
1652703740000|2022-05-16 12:22:20|29699.6|29587.6|29708.6|29596.6|29708.6|29596.6|29699.6|29587.6|32
1652703750000|2022-05-16 12:22:30|29710.6|29598.6|29714.1|29602.1|29715|29603|29708.6|29596.6|25
1652703760000|2022-05-16 12:22:40|29717.7|29605.7|29728.6|29616.6|29729.4|29617.4|29717.7|29605.7|8
1652703770000|2022-05-16 12:22:50|29727.4|29615.4|29729|29617|29729|29617|29717.2|29605.2|7
1652703780000|2022-05-16 12:23:00|29730.2|29618.2|29729|29617|29731.1|29619.1|29729|29617|6
1652703790000|2022-05-16 12:23:10|29732.7|29620.7|29722.5|29610.5|29732.8|29620.8|29720.7|29608.7|26
1652703800000|2022-05-16 12:23:20|29722.4|29610.4|29725.1|29613.1|29726|29614|29717.8|29605.8|22
1652703810000|2022-05-16 12:23:30|29725.8|29613.8|29708.7|29596.7|29726.1|29614.1|29706.5|29594.5|34
1652703820000|2022-05-16 12:23:40|29706.3|29594.3|29711.1|29599.1|29711.1|29599.1|29694.4|29582.4|36
1652703830000|2022-05-16 12:23:50|29711.4|29599.4|29719.6|29607.6|29722.4|29610.4|29711.4|29599.4|22
1652703840000|2022-05-16 12:24:00|29718.7|29606.7|29698.4|29586.4|29719.6|29607.6|29693.6|29581.6|31
1652703850000|2022-05-16 12:24:10|29697.5|29585.5|29696.9|29584.9|29706.8|29594.8|29696.8|29584.8|27
1652703860000|2022-05-16 12:24:20|29699.1|29587.1|29707.8|29595.8|29711.5|29599.5|29696.8|29584.8|25
1652703870000|2022-05-16 12:24:30|29709.3|29597.3|29714|29602|29715.3|29603.3|29709.3|29597.3|22
1652703880000|2022-05-16 12:24:40|29715.5|29603.5|29724.3|29612.3|29727.7|29615.7|29715.5|29603.5|32
1652703890000|2022-05-16 12:24:50|29725.7|29613.7|29729|29617|29733.1|29621.1|29724.4|29612.4|15
1652703900000|2022-05-16 12:25:00|29727.9|29615.9|29724.8|29612.8|29729|29617|29721.6|29609.6|16
1652703910000|2022-05-16 12:25:10|29724.9|29612.9|29729|29617|29731.3|29619.3|29724.9|29612.9|9
1652703920000|2022-05-16 12:25:20|29741.4|29629.4|29748.8|29636.8|29757.1|29645.1|29732.8|29620.8|8
1652703930000|2022-05-16 12:25:30|29750.6|29638.6|29807.9|29695.9|29807.9|29695.9|29750.6|29638.6|21
1652703940000|2022-05-16 12:25:40|29808.6|29696.6|29807|29695|29814.3|29702.3|29794.5|29682.5|34
1652703950000|2022-05-16 12:25:50|29808|29696|29797.9|29685.9|29814.9|29702.9|29794.8|29682.8|27
1652703960000|2022-05-16 12:26:00|29799.4|29687.4|29804|29692|29811.7|29699.7|29799.4|29687.4|31
1652703970000|2022-05-16 12:26:10|29805.5|29693.5|29824.4|29712.4|29825.1|29713.1|29798|29686|18
1652703980000|2022-05-16 12:26:20|29832.3|29720.3|29831|29719|29833.8|29721.8|29817|29705|23
1652703990000|2022-05-16 12:26:30|29832.5|29720.5|29831|29719|29833.8|29721.8|29831|29719|23
1652704000000|2022-05-16 12:26:40|29832.9|29720.9|29820.4|29708.4|29832.9|29720.9|29814.6|29702.6|28
1652704010000|2022-05-16 12:26:50|29819.8|29707.8|29832.6|29720.6|29835.1|29723.1|29817.3|29705.3|18
1652704020000|2022-05-16 12:27:00|29836|29724|29845.5|29733.5|29846.8|29734.8|29832.6|29720.6|22
1652704030000|2022-05-16 12:27:10|29846.8|29734.8|29846.8|29734.8|29846.8|29734.8|29834.2|29722.2|38
1652704040000|2022-05-16 12:27:20|29848.7|29736.7|29859.3|29747.3|29859.7|29747.7|29843.2|29731.2|34
1652704050000|2022-05-16 12:27:30|29860|29748|29867.4|29755.4|29867.4|29755.4|29847.1|29735.1|32
1652704060000|2022-05-16 12:27:40|29867.7|29755.7|29887|29775|29899.4|29787.4|29867.7|29755.7|30
1652704070000|2022-05-16 12:27:50|29887.7|29775.7|29915.2|29803.2|29916.5|29804.5|29886.9|29774.9|30
1652704080000|2022-05-16 12:28:00|29919.8|29807.8|29943.6|29831.6|29944|29832|29919.8|29807.8|28
1652704090000|2022-05-16 12:28:10|29944|29832|29926.2|29814.2|29944|29832|29922.7|29810.7|38
1652704100000|2022-05-16 12:28:20|29926.5|29814.5|29995.3|29883.3|29999|29887|29925.9|29813.9|37
1652704110000|2022-05-16 12:28:30|29994.7|29882.7|30040.4|29928.4|30048.2|29936.2|29994.7|29882.7|36
1652704120000|2022-05-16 12:28:40|30038.6|29926.6|30011.3|29899.3|30045.8|29933.8|29998.9|29886.9|36
1652704130000|2022-05-16 12:28:50|30011.1|29899.1|30070|29958|30074.2|29962.2|30011.1|29899.1|35
1652704140000|2022-05-16 12:29:00|30086.2|29974.2|30061.2|29949.2|30094.9|29982.9|30056.2|29944.2|35
1652704150000|2022-05-16 12:29:10|30066.5|29954.5|30043|29931|30066.5|29954.5|30042.9|29930.9|30
1652704160000|2022-05-16 12:29:20|30043.3|29931.3|30035.1|29923.1|30046.8|29934.8|30032.5|29920.5|37
1652704170000|2022-05-16 12:29:30|30039.9|29927.9|30087.1|29975.1|30090.3|29978.3|30039.9|29927.9|26
1652704180000|2022-05-16 12:29:40|30085.2|29973.2|30128.8|30016.8|30137.1|30025.1|30083.9|29971.9|28
1652704190000|2022-05-16 12:29:50|30126.7|30014.7|30091.7|29979.7|30126.7|30014.7|30088.1|29976.1|37
1652704200000|2022-05-16 12:30:00|30089|29977|30071.8|29959.8|30089|29977|30071.8|29959.8|35
1652704210000|2022-05-16 12:30:10|30071.7|29959.7|30068.2|29956.2|30088.2|29976.2|30068.2|29956.2|28
1652704220000|2022-05-16 12:30:20|30067.8|29955.8|30063.3|29951.3|30070.5|29958.5|30058.6|29946.6|34
1652704230000|2022-05-16 12:30:30|30071.9|29959.9|30094.4|29982.4|30094.8|29982.8|30071.9|29959.9|34
1652704240000|2022-05-16 12:30:40|30099.2|29987.2|30168.9|30056.9|30168.9|30056.9|30099.2|29987.2|25
1652704250000|2022-05-16 12:30:50|30167.6|30055.6|30251.8|30139.8|30254.3|30142.3|30161.2|30049.2|36
1652704260000|2022-05-16 12:31:00|30253.9|30141.9|30202.1|30090.1|30253.9|30141.9|30201.1|30089.1|40
1652704270000|2022-05-16 12:31:10|30198.9|30086.9|30251.2|30139.2|30253.2|30141.2|30191.1|30079.1|38
1652704280000|2022-05-16 12:31:20|30251.7|30139.7|30233.3|30121.3|30260.8|30148.8|30233.3|30121.3|36
1652704290000|2022-05-16 12:31:30|30230.9|30118.9|30218.7|30106.7|30245.4|30133.4|30218.7|30106.7|39
1652704300000|2022-05-16 12:31:40|30221.9|30109.9|30184.7|30072.7|30224.9|30112.9|30184.3|30072.3|39
1652704310000|2022-05-16 12:31:50|30183.4|30071.4|30211.5|30099.5|30211.5|30099.5|30183.4|30071.4|35
1652704320000|2022-05-16 12:32:00|30211|30099|30175.2|30063.2|30211|30099|30169.2|30057.2|37
1652704330000|2022-05-16 12:32:10|30171.4|30059.4|30154|30042|30171.4|30059.4|30151.1|30039.1|23
1652704340000|2022-05-16 12:32:20|30154.2|30042.2|30163.6|30051.6|30165.4|30053.4|30154|30042|33
1652704350000|2022-05-16 12:32:30|30164.3|30052.3|30140|30028|30164.3|30052.3|30137.4|30025.4|19
1652704360000|2022-05-16 12:32:40|30122.4|30010.4|30154|30042|30154|30042|30115.3|30003.3|31
1652704370000|2022-05-16 12:32:50|30152|30040|30156.8|30044.8|30159.5|30047.5|30151.2|30039.2|32
1652704380000|2022-05-16 12:33:00|30157.6|30045.6|30110.3|29998.3|30157.6|30045.6|30108.3|29996.3|36
1652704390000|2022-05-16 12:33:10|30111.1|29999.1|30122.9|30010.9|30123.2|30011.2|30098.5|29986.5|30
1652704400000|2022-05-16 12:33:20|30122.7|30010.7|30113.3|30001.3|30126.1|30014.1|30110.1|29998.1|34
1652704410000|2022-05-16 12:33:30|30113.4|30001.4|30107.8|29995.8|30113.9|30001.9|30107.8|29995.8|27
1652704420000|2022-05-16 12:33:40|30105.5|29993.5|30153.3|30041.3|30153.3|30041.3|30105|29993|26
1652704430000|2022-05-16 12:33:50|30153.7|30041.7|30153.3|30041.3|30153.7|30041.7|30153.3|30041.3|2
1652704440000|2022-05-16 12:34:00|30151.9|30039.9|30115.1|30003.1|30151.9|30039.9|30114.5|30002.5|27
1652704450000|2022-05-16 12:34:10|30114.2|30002.2|30137.2|30025.2|30137.2|30025.2|30111.4|29999.4|35
1652704460000|2022-05-16 12:34:20|30138.1|30026.1|30146.6|30034.6|30148.6|30036.6|30138.1|30026.1|20
1652704470000|2022-05-16 12:34:30|30143.6|30031.6|30130.5|30018.5|30143.6|30031.6|30122.4|30010.4|36
1652704480000|2022-05-16 12:34:40|30128.7|30016.7|30152.7|30040.7|30152.7|30040.7|30128.7|30016.7|28
1652704490000|2022-05-16 12:34:50|30153|30041|30161|30049|30164.5|30052.5|30149.6|30037.6|24
1652704500000|2022-05-16 12:35:00|30155.1|30043.1|30145.3|30033.3|30157.7|30045.7|30141.5|30029.5|32
1652704510000|2022-05-16 12:35:10|30144.3|30032.3|30134.4|30022.4|30150.5|30038.5|30133.3|30021.3|29
1652704520000|2022-05-16 12:35:20|30135.9|30023.9|30145.9|30033.9|30152.5|30040.5|30129.7|30017.7|31
1652704530000|2022-05-16 12:35:30|30145.3|30033.3|30119.9|30007.9|30145.3|30033.3|30118.4|30006.4|32
1652704540000|2022-05-16 12:35:40|30124.5|30012.5|30155.4|30043.4|30156.6|30044.6|30124.5|30012.5|32
1652704550000|2022-05-16 12:35:50|30155.2|30043.2|30163.6|30051.6|30166.7|30054.7|30151.4|30039.4|20
1652704560000|2022-05-16 12:36:00|30167.7|30055.7|30167.5|30055.5|30183.2|30071.2|30163.3|30051.3|32
1652704570000|2022-05-16 12:36:10|30169.8|30057.8|30157.5|30045.5|30174|30062|30156.3|30044.3|37
1652704580000|2022-05-16 12:36:20|30157.6|30045.6|30172.2|30060.2|30172.9|30060.9|30153.6|30041.6|29
1652704590000|2022-05-16 12:36:30|30169.1|30057.1|30141.5|30029.5|30169.1|30057.1|30141.5|30029.5|37
1652704600000|2022-05-16 12:36:40|30144.4|30032.4|30143.3|30031.3|30154.9|30042.9|30140.1|30028.1|35
1652704610000|2022-05-16 12:36:50|30143.5|30031.5|30156.7|30044.7|30156.7|30044.7|30143.5|30031.5|27
1652704620000|2022-05-16 12:37:00|30156.9|30044.9|30141|30029|30158.7|30046.7|30141|30029|30
1652704630000|2022-05-16 12:37:10|30140.2|30028.2|30146.4|30034.4|30154.2|30042.2|30138.8|30026.8|32
1652704640000|2022-05-16 12:37:20|30146.6|30034.6|30144.1|30032.1|30148.7|30036.7|30141|30029|27
1652704650000|2022-05-16 12:37:30|30146.8|30034.8|30147.8|30035.8|30148.6|30036.6|30144.2|30032.2|29
1652704660000|2022-05-16 12:37:40|30147.4|30035.4|30143|30031|30147.4|30035.4|30138.5|30026.5|29
1652704670000|2022-05-16 12:37:50|30144.1|30032.1|30156.1|30044.1|30156.1|30044.1|30141.8|30029.8|21
1652704680000|2022-05-16 12:38:00|30154.6|30042.6|30154.2|30042.2|30155.4|30043.4|30153.8|30041.8|16
1652704690000|2022-05-16 12:38:10|30154|30042|30147.9|30035.9|30154.1|30042.1|30143.3|30031.3|30
1652704700000|2022-05-16 12:38:20|30147.8|30035.8|30135|30023|30149.1|30037.1|30133.6|30021.6|32
1652704710000|2022-05-16 12:38:30|30132|30020|30128.1|30016.1|30133.2|30021.2|30127|30015|17
1652704720000|2022-05-16 12:38:40|30126.2|30014.2|30105.4|29993.4|30128.1|30016.1|30102.1|29990.1|23
1652704730000|2022-05-16 12:38:50|30106.8|29994.8|30130.6|30018.6|30130.9|30018.9|30106.1|29994.1|30
1652704740000|2022-05-16 12:39:00|30134.3|30022.3|30133|30021|30138.5|30026.5|30130.6|30018.6|21
1652704750000|2022-05-16 12:39:10|30130.6|30018.6|30117.5|30005.5|30136.4|30024.4|30117.5|30005.5|24
1652704760000|2022-05-16 12:39:20|30116.4|30004.4|30112.3|30000.3|30119.2|30007.2|30108.1|29996.1|38
1652704770000|2022-05-16 12:39:30|30110.2|29998.2|30112.4|30000.4|30118.3|30006.3|30109.5|29997.5|27
1652704780000|2022-05-16 12:39:40|30112|30000|30117.9|30005.9|30121.8|30009.8|30109|29997|24
1652704790000|2022-05-16 12:39:50|30117.8|30005.8|30114.6|30002.6|30117.8|30005.8|30109.6|29997.6|33
1652704800000|2022-05-16 12:40:00|30116.1|30004.1|30119.6|30007.6|30119.6|30007.6|30114.4|30002.4|7
1652704810000|2022-05-16 12:40:10|30125.5|30013.5|30126.1|30014.1|30126.1|30014.1|30125.5|30013.5|2
1652704820000|2022-05-16 12:40:20|30131|30019|30129|30017|30131|30019|30127.2|30015.2|5
1652704830000|2022-05-16 12:40:30|30121.2|30009.2|30110.9|29998.9|30127.5|30015.5|30110.9|29998.9|27
1652704840000|2022-05-16 12:40:40|30110.7|29998.7|30093.1|29981.1|30111.4|29999.4|30090.9|29978.9|32
1652704850000|2022-05-16 12:40:50|30090.5|29978.5|30056.6|29944.6|30090.5|29978.5|30056.6|29944.6|27
1652704860000|2022-05-16 12:41:00|30057|29945|30008.8|29896.8|30057|29945|30006.9|29894.9|24
1652704870000|2022-05-16 12:41:10|30008.7|29896.7|30016.6|29904.6|30018.9|29906.9|30000.1|29888.1|29
1652704880000|2022-05-16 12:41:20|30018.3|29906.3|29999.2|29887.2|30022|29910|29999.2|29887.2|29
1652704890000|2022-05-16 12:41:30|29996|29884|29991.8|29879.8|30000.5|29888.5|29980.5|29868.5|33
1652704900000|2022-05-16 12:41:40|29992.4|29880.4|29951.6|29839.6|29992.5|29880.5|29950.2|29838.2|32
1652704910000|2022-05-16 12:41:50|29949.9|29837.9|29937.9|29825.9|29951.8|29839.8|29937.9|29825.9|10
1652704920000|2022-05-16 12:42:00|29939.7|29827.7|29960.7|29848.7|29965.7|29853.7|29935.1|29823.1|33
1652704930000|2022-05-16 12:42:10|29960.8|29848.8|29940.4|29828.4|29964.1|29852.1|29936.6|29824.6|30
1652704940000|2022-05-16 12:42:20|29944.4|29832.4|29906.6|29794.6|29944.4|29832.4|29906.6|29794.6|24
1652704950000|2022-05-16 12:42:30|29905|29793|29827|29715|29905|29793|29827|29715|28
1652704960000|2022-05-16 12:42:40|29826|29714|29846.4|29734.4|29849.4|29737.4|29811.3|29699.3|32
1652704970000|2022-05-16 12:42:50|29845.2|29733.2|29857|29745|29864.5|29752.5|29839.9|29727.9|37
1652704980000|2022-05-16 12:43:00|29854.2|29742.2|29876.7|29764.7|29887.5|29775.5|29854.2|29742.2|31
1652704990000|2022-05-16 12:43:10|29867.3|29755.3|29848.1|29736.1|29867.3|29755.3|29839.5|29727.5|27
1652705000000|2022-05-16 12:43:20|29858.1|29746.1|29895.1|29783.1|29895.1|29783.1|29858.1|29746.1|31
1652705010000|2022-05-16 12:43:30|29898.2|29786.2|29915.5|29803.5|29916.4|29804.4|29896.7|29784.7|37
1652705020000|2022-05-16 12:43:40|29915.7|29803.7|29883.6|29771.6|29915.7|29803.7|29883.6|29771.6|37
1652705030000|2022-05-16 12:43:50|29886.2|29774.2|29895.7|29783.7|29895.7|29783.7|29871|29759|37
1652705040000|2022-05-16 12:44:00|29893.8|29781.8|29914.4|29802.4|29914.4|29802.4|29886.6|29774.6|35
1652705050000|2022-05-16 12:44:10|29916.8|29804.8|29922.8|29810.8|29924|29812|29913.5|29801.5|31
1652705060000|2022-05-16 12:44:20|29924.4|29812.4|29916.6|29804.6|29927.5|29815.5|29912.6|29800.6|32
1652705070000|2022-05-16 12:44:30|29915.4|29803.4|29899.4|29787.4|29918.4|29806.4|29896.2|29784.2|33
1652705080000|2022-05-16 12:44:40|29899.3|29787.3|29896.4|29784.4|29904.3|29792.3|29896.4|29784.4|29
1652705090000|2022-05-16 12:44:50|29903|29791|29911.4|29799.4|29912.4|29800.4|29898.3|29786.3|29
1652705100000|2022-05-16 12:45:00|29911.6|29799.6|29918.2|29806.2|29924.7|29812.7|29911.6|29799.6|32
1652705110000|2022-05-16 12:45:10|29918.5|29806.5|29923.9|29811.9|29927.4|29815.4|29918.5|29806.5|13
1652705120000|2022-05-16 12:45:20|29924.3|29812.3|29936|29824|29938.8|29826.8|29924.3|29812.3|35
1652705130000|2022-05-16 12:45:30|29936.1|29824.1|29932.7|29820.7|29939.6|29827.6|29915.2|29803.2|32
1652705140000|2022-05-16 12:45:40|29932.1|29820.1|29932.9|29820.9|29937.3|29825.3|29930|29818|36
1652705150000|2022-05-16 12:45:50|29927.6|29815.6|29874.2|29762.2|29927.6|29815.6|29874.2|29762.2|24
1652705160000|2022-05-16 12:46:00|29867.4|29755.4|29857.8|29745.8|29879.1|29767.1|29834.7|29722.7|31
1652705170000|2022-05-16 12:46:10|29861.7|29749.7|29867.6|29755.6|29867.7|29755.7|29842.7|29730.7|39
1652705180000|2022-05-16 12:46:20|29867.4|29755.4|29871.5|29759.5|29876.3|29764.3|29865.2|29753.2|35
1652705190000|2022-05-16 12:46:30|29870.5|29758.5|29879.7|29767.7|29883.7|29771.7|29870.5|29758.5|33
1652705200000|2022-05-16 12:46:40|29879.9|29767.9|29882.2|29770.2|29895.1|29783.1|29879.9|29767.9|30
1652705210000|2022-05-16 12:46:50|29882.1|29770.1|29874.8|29762.8|29883.1|29771.1|29869.6|29757.6|32
1652705220000|2022-05-16 12:47:00|29878|29766|29881|29769|29881|29769|29873.6|29761.6|32
1652705230000|2022-05-16 12:47:10|29882.2|29770.2|29909.5|29797.5|29909.6|29797.6|29878.8|29766.8|25
1652705240000|2022-05-16 12:47:20|29904.9|29792.9|29885.2|29773.2|29904.9|29792.9|29882.4|29770.4|32
1652705250000|2022-05-16 12:47:30|29885|29773|29879.6|29767.6|29889.1|29777.1|29870.4|29758.4|29
1652705260000|2022-05-16 12:47:40|29879.4|29767.4|29883.8|29771.8|29884.3|29772.3|29877.3|29765.3|28
1652705270000|2022-05-16 12:47:50|29883.9|29771.9|29875.5|29763.5|29886.5|29774.5|29875.4|29763.4|29
1652705280000|2022-05-16 12:48:00|29875.1|29763.1|29879.6|29767.6|29884.1|29772.1|29861.8|29749.8|29
1652705290000|2022-05-16 12:48:10|29878.4|29766.4|29874.1|29762.1|29879.7|29767.7|29873.6|29761.6|23
1652705300000|2022-05-16 12:48:20|29876.5|29764.5|29878.4|29766.4|29881|29769|29870|29758|14
1652705310000|2022-05-16 12:48:30|29874.6|29762.6|29876.6|29764.6|29878.3|29766.3|29868.1|29756.1|30
1652705320000|2022-05-16 12:48:40|29875.9|29763.9|29873.4|29761.4|29882.1|29770.1|29871.6|29759.6|36
1652705330000|2022-05-16 12:48:50|29872|29760|29868|29756|29872.8|29760.8|29868|29756|28
1652705340000|2022-05-16 12:49:00|29868.1|29756.1|29869.9|29757.9|29869.9|29757.9|29863.1|29751.1|10
1652705350000|2022-05-16 12:49:10|29868.3|29756.3|29868.3|29756.3|29873.1|29761.1|29867.4|29755.4|34
1652705360000|2022-05-16 12:49:20|29867|29755|29856.9|29744.9|29867.1|29755.1|29855.5|29743.5|25
1652705370000|2022-05-16 12:49:30|29858.6|29746.6|29852.5|29740.5|29867.8|29755.8|29852.5|29740.5|33
1652705380000|2022-05-16 12:49:40|29852.4|29740.4|29859.3|29747.3|29859.3|29747.3|29850.2|29738.2|33
1652705390000|2022-05-16 12:49:50|29857.6|29745.6|29858.8|29746.8|29865.3|29753.3|29856.4|29744.4|30
1652705400000|2022-05-16 12:50:00|29859.8|29747.8|29854.8|29742.8|29860.5|29748.5|29851.9|29739.9|29
1652705410000|2022-05-16 12:50:10|29854.7|29742.7|29838.1|29726.1|29859.9|29747.9|29837.8|29725.8|35
1652705420000|2022-05-16 12:50:20|29836|29724|29834.4|29722.4|29838.8|29726.8|29834.2|29722.2|25
1652705430000|2022-05-16 12:50:30|29834.5|29722.5|29828.5|29716.5|29834.5|29722.5|29827.8|29715.8|37
1652705440000|2022-05-16 12:50:40|29830.2|29718.2|29823.8|29711.8|29832|29720|29823.2|29711.2|35
1652705450000|2022-05-16 12:50:50|29825.1|29713.1|29825.1|29713.1|29825.1|29713.1|29822.1|29710.1|11
1652705460000|2022-05-16 12:51:00|29819.9|29707.9|29831|29719|29831|29719|29819.9|29707.9|26
1652705470000|2022-05-16 12:51:10|29831.4|29719.4|29836.8|29724.8|29839.5|29727.5|29831.4|29719.4|39
1652705480000|2022-05-16 12:51:20|29838.3|29726.3|29839.4|29727.4|29855.5|29743.5|29833.7|29721.7|36
1652705490000|2022-05-16 12:51:30|29839.3|29727.3|29853.7|29741.7|29855.4|29743.4|29839.3|29727.3|23
1652705500000|2022-05-16 12:51:40|29854.4|29742.4|29842|29730|29854.5|29742.5|29841.3|29729.3|20
1652705510000|2022-05-16 12:51:50|29841|29729|29841.4|29729.4|29841.5|29729.5|29840.9|29728.9|6
1652705520000|2022-05-16 12:52:00|29841.2|29729.2|29855.8|29743.8|29858|29746|29841.2|29729.2|23
1652705530000|2022-05-16 12:52:10|29856.2|29744.2|29850.8|29738.8|29860.4|29748.4|29850.4|29738.4|24
1652705540000|2022-05-16 12:52:20|29851.3|29739.3|29865.8|29753.8|29865.8|29753.8|29851.3|29739.3|32
1652705550000|2022-05-16 12:52:30|29865.9|29753.9|29859.6|29747.6|29865.9|29753.9|29851|29739|33
1652705560000|2022-05-16 12:52:40|29866.8|29754.8|29879.6|29767.6|29879.6|29767.6|29866.8|29754.8|29
1652705570000|2022-05-16 12:52:50|29876.8|29764.8|29866.8|29754.8|29880.7|29768.7|29866.8|29754.8|35
1652705580000|2022-05-16 12:53:00|29866.3|29754.3|29883.6|29771.6|29887.4|29775.4|29865.8|29753.8|34
1652705590000|2022-05-16 12:53:10|29880.9|29768.9|29885.8|29773.8|29889.2|29777.2|29880.9|29768.9|27
1652705600000|2022-05-16 12:53:20|29887.5|29775.5|29895.5|29783.5|29895.5|29783.5|29880.9|29768.9|26
1652705610000|2022-05-16 12:53:30|29894.8|29782.8|29905.1|29793.1|29905.1|29793.1|29894.3|29782.3|29
1652705620000|2022-05-16 12:53:40|29909.8|29797.8|29952.9|29840.9|29952.9|29840.9|29909|29797|30
1652705630000|2022-05-16 12:53:50|29951.8|29839.8|29934.1|29822.1|29970|29858|29932.4|29820.4|35
1652705640000|2022-05-16 12:54:00|29932.4|29820.4|29932.8|29820.8|29935.9|29823.9|29931.8|29819.8|34
1652705650000|2022-05-16 12:54:10|29934.2|29822.2|29911.1|29799.1|29935.8|29823.8|29911.1|29799.1|36
1652705660000|2022-05-16 12:54:20|29912.4|29800.4|29923.4|29811.4|29927.6|29815.6|29902.6|29790.6|35
1652705670000|2022-05-16 12:54:30|29924.1|29812.1|29932.5|29820.5|29932.5|29820.5|29918|29806|34
1652705680000|2022-05-16 12:54:40|29933.2|29821.2|29956.2|29844.2|29958.3|29846.3|29931.2|29819.2|28
1652705690000|2022-05-16 12:54:50|29958.6|29846.6|29967.6|29855.6|29971.5|29859.5|29956.4|29844.4|28
1652705700000|2022-05-16 12:55:00|29968|29856|29939|29827|29968|29856|29935.3|29823.3|38
1652705710000|2022-05-16 12:55:10|29938.9|29826.9|29937.9|29825.9|29938.9|29826.9|29931.2|29819.2|34
1652705720000|2022-05-16 12:55:20|29935.6|29823.6|29936.1|29824.1|29947.3|29835.3|29935.6|29823.6|35
1652705730000|2022-05-16 12:55:30|29934|29822|29939.7|29827.7|29941.1|29829.1|29931.3|29819.3|34
1652705740000|2022-05-16 12:55:40|29938.9|29826.9|29931.2|29819.2|29938.9|29826.9|29930.1|29818.1|31
1652705750000|2022-05-16 12:55:50|29930.6|29818.6|29955.9|29843.9|29956.4|29844.4|29930.5|29818.5|33
1652705760000|2022-05-16 12:56:00|29955.7|29843.7|29946|29834|29958.7|29846.7|29946|29834|35
1652705770000|2022-05-16 12:56:10|29949.4|29837.4|29951.8|29839.8|29958.6|29846.6|29949.4|29837.4|21
1652705780000|2022-05-16 12:56:20|29951.6|29839.6|29958.6|29846.6|29958.6|29846.6|29938.1|29826.1|35
1652705790000|2022-05-16 12:56:30|29957.6|29845.6|29963.1|29851.1|29965.2|29853.2|29956.2|29844.2|29
1652705800000|2022-05-16 12:56:40|29961.2|29849.2|29940.9|29828.9|29961.4|29849.4|29940.8|29828.8|24
1652705810000|2022-05-16 12:56:50|29940.8|29828.8|29940.9|29828.9|29944.6|29832.6|29934|29822|23
1652705820000|2022-05-16 12:57:00|29942.8|29830.8|29956.4|29844.4|29956.4|29844.4|29934.3|29822.3|27
1652705830000|2022-05-16 12:57:10|29956.8|29844.8|29948|29836|29956.8|29844.8|29946|29834|24
1652705840000|2022-05-16 12:57:20|29948.7|29836.7|29939.8|29827.8|29957.7|29845.7|29939.8|29827.8|33
1652705850000|2022-05-16 12:57:30|29938.3|29826.3|29902.8|29790.8|29938.3|29826.3|29902.8|29790.8|30
1652705860000|2022-05-16 12:57:40|29902.6|29790.6|29886.1|29774.1|29902.6|29790.6|29884.3|29772.3|10
1652705870000|2022-05-16 12:57:50|29884.6|29772.6|29857.8|29745.8|29884.6|29772.6|29857.8|29745.8|17
1652705880000|2022-05-16 12:58:00|29862.6|29750.6|29880.3|29768.3|29886.7|29774.7|29859.1|29747.1|33
1652705890000|2022-05-16 12:58:10|29882.1|29770.1|29898.7|29786.7|29901.5|29789.5|29882.1|29770.1|36
1652705900000|2022-05-16 12:58:20|29897|29785|29906.3|29794.3|29906.3|29794.3|29895.3|29783.3|31
1652705910000|2022-05-16 12:58:30|29907.2|29795.2|29922.2|29810.2|29925.1|29813.1|29907.2|29795.2|28
1652705920000|2022-05-16 12:58:40|29921.8|29809.8|29897.2|29785.2|29921.8|29809.8|29897.2|29785.2|36
1652705930000|2022-05-16 12:58:50|29895.1|29783.1|29896.8|29784.8|29896.8|29784.8|29889.4|29777.4|25
1652705940000|2022-05-16 12:59:00|29898.5|29786.5|29902.8|29790.8|29906.2|29794.2|29897.6|29785.6|36
1652705950000|2022-05-16 12:59:10|29902|29790|29922.7|29810.7|29924.3|29812.3|29902|29790|32
1652705960000|2022-05-16 12:59:20|29922.8|29810.8|29923.6|29811.6|29924.3|29812.3|29920.1|29808.1|25
1652705970000|2022-05-16 12:59:30|29923.8|29811.8|29907.9|29795.9|29925|29813|29905.4|29793.4|33
1652705980000|2022-05-16 12:59:40|29909.1|29797.1|29917.1|29805.1|29919.8|29807.8|29909.1|29797.1|27
1652705990000|2022-05-16 12:59:50|29916.6|29804.6|29919.5|29807.5|29921.6|29809.6|29916.2|29804.2|31
1652706000000|2022-05-16 13:00:00|29919.1|29807.1|29905|29793|29919.1|29807.1|29905|29793|30
1652706010000|2022-05-16 13:00:10|29904.4|29792.4|29899.8|29787.8|29904.4|29792.4|29898.1|29786.1|18
1652706020000|2022-05-16 13:00:20|29899.3|29787.3|29901.5|29789.5|29901.5|29789.5|29895.3|29783.3|10
1652706030000|2022-05-16 13:00:30|29897.9|29785.9|29883.3|29771.3|29897.9|29785.9|29883.3|29771.3|22
1652706040000|2022-05-16 13:00:40|29882.9|29770.9|29904.3|29792.3|29905.8|29793.8|29882.8|29770.8|27
1652706050000|2022-05-16 13:00:50|29904.8|29792.8|29911.6|29799.6|29912.6|29800.6|29901.5|29789.5|30
1652706060000|2022-05-16 13:01:00|29914.3|29802.3|29930.5|29818.5|29932.2|29820.2|29914.3|29802.3|22
1652706070000|2022-05-16 13:01:10|29932.3|29820.3|29933.5|29821.5|29934.5|29822.5|29930.5|29818.5|14
1652706080000|2022-05-16 13:01:20|29930.5|29818.5|29937.6|29825.6|29937.7|29825.7|29930.5|29818.5|12
1652706090000|2022-05-16 13:01:30|29937.9|29825.9|29949.6|29837.6|29954.6|29842.6|29930.5|29818.5|22
1652706100000|2022-05-16 13:01:40|29957.7|29845.7|29915.3|29803.3|29957.7|29845.7|29915.3|29803.3|22
1652706110000|2022-05-16 13:01:50|29915.2|29803.2|29941.3|29829.3|29941.3|29829.3|29913.4|29801.4|33
1652706120000|2022-05-16 13:02:00|29938.8|29826.8|29954.5|29842.5|29954.5|29842.5|29936.6|29824.6|27
1652706130000|2022-05-16 13:02:10|29954.6|29842.6|29947.2|29835.2|29961.6|29849.6|29940.5|29828.5|33
1652706140000|2022-05-16 13:02:20|29955.3|29843.3|29964.7|29852.7|29971.8|29859.8|29955.3|29843.3|25
1652706150000|2022-05-16 13:02:30|29965.3|29853.3|29976.6|29864.6|29976.6|29864.6|29965.3|29853.3|27
1652706160000|2022-05-16 13:02:40|29976.4|29864.4|29981.3|29869.3|29985.2|29873.2|29973.2|29861.2|34
1652706170000|2022-05-16 13:02:50|29981.4|29869.4|29993.8|29881.8|29998.1|29886.1|29981.4|29869.4|26
1652706180000|2022-05-16 13:03:00|29994.5|29882.5|29986.6|29874.6|29994.8|29882.8|29982.6|29870.6|29
1652706190000|2022-05-16 13:03:10|29986.8|29874.8|29995.3|29883.3|29997.2|29885.2|29986.8|29874.8|20
1652706200000|2022-05-16 13:03:20|29994.9|29882.9|30021|29909|30021|29909|29992.1|29880.1|32
1652706210000|2022-05-16 13:03:30|30021.6|29909.6|30033.5|29921.5|30038.9|29926.9|30007.6|29895.6|36
1652706220000|2022-05-16 13:03:40|30036.3|29924.3|30082|29970|30082.3|29970.3|30033.6|29921.6|31
1652706230000|2022-05-16 13:03:50|30080.9|29968.9|30080.9|29968.9|30084.3|29972.3|30075.5|29963.5|19
1652706240000|2022-05-16 13:04:00|30081.4|29969.4|30073.1|29961.1|30091|29979|30072.9|29960.9|33
1652706250000|2022-05-16 13:04:10|30071.6|29959.6|30055.5|29943.5|30077.7|29965.7|30054.5|29942.5|35
1652706260000|2022-05-16 13:04:20|30054.9|29942.9|30039.5|29927.5|30054.9|29942.9|30038|29926|23
1652706270000|2022-05-16 13:04:30|30038.3|29926.3|30054|29942|30054.8|29942.8|30037.1|29925.1|33
1652706280000|2022-05-16 13:04:40|30053.9|29941.9|30070.2|29958.2|30070.2|29958.2|30053.8|29941.8|26
1652706290000|2022-05-16 13:04:50|30069.1|29957.1|30094.9|29982.9|30094.9|29982.9|30055|29943|30
1652706300000|2022-05-16 13:05:00|30097.6|29985.6|30080.6|29968.6|30099|29987|30080.1|29968.1|29
1652706310000|2022-05-16 13:05:10|30083.6|29971.6|30081.7|29969.7|30090.2|29978.2|30081.2|29969.2|25
1652706320000|2022-05-16 13:05:20|30079|29967|30074.3|29962.3|30081.5|29969.5|30072.5|29960.5|25
1652706330000|2022-05-16 13:05:30|30073.9|29961.9|30065.1|29953.1|30073.9|29961.9|30065.1|29953.1|20
1652706340000|2022-05-16 13:05:40|30061.8|29949.8|30056.1|29944.1|30064.1|29952.1|30052|29940|18
1652706350000|2022-05-16 13:05:50|30060|29948|30090.9|29978.9|30097.4|29985.4|30060|29948|35
1652706360000|2022-05-16 13:06:00|30088.8|29976.8|30093|29981|30093.3|29981.3|30069.7|29957.7|37
1652706370000|2022-05-16 13:06:10|30092.8|29980.8|30085.2|29973.2|30092.8|29980.8|30083.7|29971.7|34
1652706380000|2022-05-16 13:06:20|30088.7|29976.7|30084.5|29972.5|30089.5|29977.5|30081.2|29969.2|27
1652706390000|2022-05-16 13:06:30|30084.6|29972.6|30068.3|29956.3|30084.6|29972.6|30068.3|29956.3|31
1652706400000|2022-05-16 13:06:40|30068.2|29956.2|30048.1|29936.1|30068.2|29956.2|30048.1|29936.1|24
1652706410000|2022-05-16 13:06:50|30047.2|29935.2|30046|29934|30047.2|29935.2|30043.3|29931.3|25
1652706420000|2022-05-16 13:07:00|30046.2|29934.2|30073.4|29961.4|30073.4|29961.4|30046.2|29934.2|32
1652706430000|2022-05-16 13:07:10|30073.2|29961.2|30080.5|29968.5|30083.7|29971.7|30073.2|29961.2|11
1652706450000|2022-05-16 13:07:30|30079.3|29967.3|30091.5|29979.5|30093|29981|30066.3|29954.3|24
1652706460000|2022-05-16 13:07:40|30091.6|29979.6|30086.1|29974.1|30092.9|29980.9|30086.1|29974.1|15
1652706470000|2022-05-16 13:07:50|30086|29974|30082.8|29970.8|30086|29974|30082.8|29970.8|10
1652706480000|2022-05-16 13:08:00|30082.9|29970.9|30085|29973|30088.8|29976.8|30078.4|29966.4|26
1652706490000|2022-05-16 13:08:10|30086.2|29974.2|30076.5|29964.5|30086.2|29974.2|30072.5|29960.5|30
1652706500000|2022-05-16 13:08:20|30076.7|29964.7|30089.9|29977.9|30089.9|29977.9|30076.5|29964.5|19
1652706510000|2022-05-16 13:08:30|30090|29978|30076.9|29964.9|30090.1|29978.1|30072.8|29960.8|27
1652706520000|2022-05-16 13:08:40|30077|29965|30065.5|29953.5|30078.4|29966.4|30061.7|29949.7|28
1652706530000|2022-05-16 13:08:50|30066|29954|30083.1|29971.1|30085.6|29973.6|30065.5|29953.5|24
1652706540000|2022-05-16 13:09:00|30090.5|29978.5|30097.7|29985.7|30097.7|29985.7|30089.5|29977.5|16
1652706550000|2022-05-16 13:09:10|30098.3|29986.3|30094.1|29982.1|30098.5|29986.5|30083.4|29971.4|29
1652706560000|2022-05-16 13:09:20|30097|29985|30088.2|29976.2|30097.8|29985.8|30086.9|29974.9|19
1652706570000|2022-05-16 13:09:30|30089.3|29977.3|30100.3|29988.3|30100.9|29988.9|30089.1|29977.1|21
1652706580000|2022-05-16 13:09:40|30099.9|29987.9|30086.2|29974.2|30099.9|29987.9|30085.5|29973.5|32
1652706590000|2022-05-16 13:09:50|30086.3|29974.3|30081|29969|30087.7|29975.7|30080.1|29968.1|24
1652706600000|2022-05-16 13:10:00|30083.1|29971.1|30086.1|29974.1|30086.5|29974.5|30075|29963|16
1652706610000|2022-05-16 13:10:10|30085.5|29973.5|30073.2|29961.2|30086.1|29974.1|30067.5|29955.5|30
1652706620000|2022-05-16 13:10:20|30074.2|29962.2|30064.2|29952.2|30074.2|29962.2|30063.6|29951.6|10
1652706630000|2022-05-16 13:10:30|30063.5|29951.5|30064|29952|30064.6|29952.6|30061.7|29949.7|10
1652706640000|2022-05-16 13:10:40|30070.6|29958.6|30070.6|29958.6|30070.6|29958.6|30063.6|29951.6|8
1652706650000|2022-05-16 13:10:50|30066.4|29954.4|30044.1|29932.1|30070.6|29958.6|30044.1|29932.1|13
1652706660000|2022-05-16 13:11:00|30051.1|29939.1|30045.7|29933.7|30051.1|29939.1|30032.6|29920.6|24
1652706670000|2022-05-16 13:11:10|30044.3|29932.3|30037.6|29925.6|30056.9|29944.9|30036.5|29924.5|38
1652706680000|2022-05-16 13:11:20|30037.1|29925.1|30065.4|29953.4|30065.4|29953.4|30036.3|29924.3|32
1652706690000|2022-05-16 13:11:30|30064.6|29952.6|30056|29944|30064.6|29952.6|30051.9|29939.9|23
1652706700000|2022-05-16 13:11:40|30056.1|29944.1|30061.6|29949.6|30062.1|29950.1|30043.3|29931.3|34
1652706710000|2022-05-16 13:11:50|30061.3|29949.3|30048|29936|30066.1|29954.1|30048|29936|20
1652706720000|2022-05-16 13:12:00|30056.1|29944.1|30078.7|29966.7|30082.6|29970.6|30056.1|29944.1|33
1652706730000|2022-05-16 13:12:10|30074|29962|30062.5|29950.5|30078.2|29966.2|30061.5|29949.5|31
1652706740000|2022-05-16 13:12:20|30062|29950|30059.3|29947.3|30062.8|29950.8|30057.4|29945.4|29
1652706750000|2022-05-16 13:12:30|30057.5|29945.5|30041|29929|30062.5|29950.5|30041|29929|23
1652706760000|2022-05-16 13:12:40|30040.6|29928.6|30032.3|29920.3|30040.7|29928.7|30032.3|29920.3|19
1652706770000|2022-05-16 13:12:50|30031.1|29919.1|30035.1|29923.1|30035.1|29923.1|30030.7|29918.7|9
1652706780000|2022-05-16 13:13:00|30035.4|29923.4|30047.7|29935.7|30047.7|29935.7|30035.2|29923.2|19
1652706790000|2022-05-16 13:13:10|30048|29936|30043.2|29931.2|30048.6|29936.6|30042|29930|26
1652706800000|2022-05-16 13:13:20|30043|29931|30038.6|29926.6|30046.7|29934.7|30034.6|29922.6|30
1652706810000|2022-05-16 13:13:30|30040.8|29928.8|30042.2|29930.2|30043.8|29931.8|30035.1|29923.1|19
1652706820000|2022-05-16 13:13:40|30041.9|29929.9|30047.4|29935.4|30047.4|29935.4|30040.7|29928.7|12
1652706830000|2022-05-16 13:13:50|30045.2|29933.2|30042.6|29930.6|30046.2|29934.2|30040.4|29928.4|27
1652706840000|2022-05-16 13:14:00|30041.8|29929.8|30035.7|29923.7|30045.2|29933.2|30035.3|29923.3|23
1652706850000|2022-05-16 13:14:10|30039.6|29927.6|30040|29928|30040.6|29928.6|30031.6|29919.6|30
1652706860000|2022-05-16 13:14:20|30039.2|29927.2|30029|29917|30039.2|29927.2|30026.5|29914.5|22
1652706870000|2022-05-16 13:14:30|30026.7|29914.7|30028.5|29916.5|30029|29917|30026.1|29914.1|12
1652706880000|2022-05-16 13:14:40|30026.4|29914.4|30011.4|29899.4|30028.5|29916.5|30008.6|29896.6|10
1652706890000|2022-05-16 13:14:50|30011.1|29899.1|29983.6|29871.6|30011.1|29899.1|29982.6|29870.6|15
1652706900000|2022-05-16 13:15:00|29986.2|29874.2|29982.6|29870.6|29995.4|29883.4|29982.6|29870.6|33
1652706910000|2022-05-16 13:15:10|29987.1|29875.1|29996.1|29884.1|29998.9|29886.9|29983.6|29871.6|26
1652706920000|2022-05-16 13:15:20|29996.6|29884.6|29991.6|29879.6|29996.6|29884.6|29986.6|29874.6|20
1652706930000|2022-05-16 13:15:30|29988.2|29876.2|29984.6|29872.6|29989.3|29877.3|29984.6|29872.6|16
1652706940000|2022-05-16 13:15:40|29984.7|29872.7|29934.1|29822.1|29984.7|29872.7|29933.1|29821.1|14
1652706950000|2022-05-16 13:15:50|29933.6|29821.6|29918.1|29806.1|29933.6|29821.6|29893.2|29781.2|34
1652706960000|2022-05-16 13:16:00|29917.9|29805.9|29917.2|29805.2|29929|29817|29913.4|29801.4|34
1652706970000|2022-05-16 13:16:10|29919.3|29807.3|29922.4|29810.4|29926.4|29814.4|29916.4|29804.4|28
1652706980000|2022-05-16 13:16:20|29914.9|29802.9|29922.4|29810.4|29925.9|29813.9|29914.9|29802.9|19
1652706990000|2022-05-16 13:16:30|29915.1|29803.1|29921.9|29809.9|29922.4|29810.4|29900.1|29788.1|23
1652707000000|2022-05-16 13:16:40|29922.7|29810.7|29915.1|29803.1|29929.1|29817.1|29912.9|29800.9|20
1652707010000|2022-05-16 13:16:50|29914.5|29802.5|29911.7|29799.7|29915.1|29803.1|29911|29799|10
1652707020000|2022-05-16 13:17:00|29911.8|29799.8|29917|29805|29917|29805|29911.8|29799.8|27
1652707030000|2022-05-16 13:17:10|29913|29801|29932.4|29820.4|29932.4|29820.4|29908.7|29796.7|33
1652707040000|2022-05-16 13:17:20|29932.8|29820.8|29958.3|29846.3|29958.3|29846.3|29932.8|29820.8|28
1652707050000|2022-05-16 13:17:30|29951.6|29839.6|29944.4|29832.4|29955|29843|29943.5|29831.5|33
1652707060000|2022-05-16 13:17:40|29944.6|29832.6|29943.6|29831.6|29946.8|29834.8|29942.9|29830.9|34
1652707070000|2022-05-16 13:17:50|29945.5|29833.5|29933|29821|29945.5|29833.5|29927.1|29815.1|30
1652707080000|2022-05-16 13:18:00|29933.7|29821.7|29939.4|29827.4|29947.2|29835.2|29933.2|29821.2|25
1652707090000|2022-05-16 13:18:10|29939.3|29827.3|29934.9|29822.9|29939.3|29827.3|29932|29820|13
1652707100000|2022-05-16 13:18:20|29933.3|29821.3|29947.5|29835.5|29947.5|29835.5|29933.3|29821.3|31
1652707110000|2022-05-16 13:18:30|29949.4|29837.4|29948|29836|29949.6|29837.6|29944.2|29832.2|12
1652707120000|2022-05-16 13:18:40|29944.2|29832.2|29942.9|29830.9|29944.2|29832.2|29938.8|29826.8|18
1652707130000|2022-05-16 13:18:50|29943.2|29831.2|29939.1|29827.1|29943.2|29831.2|29939|29827|28
1652707140000|2022-05-16 13:19:00|29940.9|29828.9|29941.5|29829.5|29943.2|29831.2|29936.9|29824.9|30
1652707150000|2022-05-16 13:19:10|29940.4|29828.4|29940.1|29828.1|29942.6|29830.6|29938|29826|31
1652707160000|2022-05-16 13:19:20|29941.3|29829.3|29944.8|29832.8|29944.8|29832.8|29938.4|29826.4|31
1652707170000|2022-05-16 13:19:30|29944.9|29832.9|29942.9|29830.9|29945|29833|29941.7|29829.7|29
1652707180000|2022-05-16 13:19:40|29943.3|29831.3|29941.8|29829.8|29943.5|29831.5|29922.6|29810.6|30
1652707190000|2022-05-16 13:19:50|29941.6|29829.6|29915.1|29803.1|29947.4|29835.4|29915.1|29803.1|30
1652707200000|2022-05-16 13:20:00|29914.6|29802.6|29893|29781|29920.3|29808.3|29875.8|29763.8|32
1652707210000|2022-05-16 13:20:10|29888.5|29776.5|29866.5|29754.5|29892.3|29780.3|29857.3|29745.3|27
1652707220000|2022-05-16 13:20:20|29868|29756|29870.7|29758.7|29874.9|29762.9|29865.5|29753.5|34
1652707230000|2022-05-16 13:20:30|29870.6|29758.6|29873.4|29761.4|29879.9|29767.9|29866.5|29754.5|35
1652707240000|2022-05-16 13:20:40|29874.2|29762.2|29889.4|29777.4|29889.4|29777.4|29874.2|29762.2|29
1652707250000|2022-05-16 13:20:50|29890.1|29778.1|29884.3|29772.3|29894.9|29782.9|29882.7|29770.7|30
1652707260000|2022-05-16 13:21:00|29884.1|29772.1|29911.8|29799.8|29913.9|29801.9|29882.6|29770.6|36
1652707270000|2022-05-16 13:21:10|29911.9|29799.9|29895.4|29783.4|29914.4|29802.4|29887.5|29775.5|28
1652707280000|2022-05-16 13:21:20|29895.9|29783.9|29881.2|29769.2|29895.9|29783.9|29881.2|29769.2|35
1652707290000|2022-05-16 13:21:30|29882.1|29770.1|29863.4|29751.4|29882.1|29770.1|29863.4|29751.4|32
1652707300000|2022-05-16 13:21:40|29867.6|29755.6|29856.1|29744.1|29867.6|29755.6|29856|29744|25
1652707310000|2022-05-16 13:21:50|29856.4|29744.4|29834.9|29722.9|29856.4|29744.4|29833.1|29721.1|28
1652707320000|2022-05-16 13:22:00|29837|29725|29860.9|29748.9|29863|29751|29837|29725|39
1652707330000|2022-05-16 13:22:10|29863.1|29751.1|29841.4|29729.4|29868.7|29756.7|29836.3|29724.3|34
1652707340000|2022-05-16 13:22:20|29839.5|29727.5|29839.7|29727.7|29850.2|29738.2|29832.4|29720.4|37
1652707350000|2022-05-16 13:22:30|29839.8|29727.8|29841.3|29729.3|29853.4|29741.4|29839.8|29727.8|36
1652707360000|2022-05-16 13:22:40|29839.2|29727.2|29840.2|29728.2|29848.4|29736.4|29835.7|29723.7|35
1652707370000|2022-05-16 13:22:50|29837.3|29725.3|29843.4|29731.4|29845.7|29733.7|29837.3|29725.3|27
1652707380000|2022-05-16 13:23:00|29842.8|29730.8|29856.5|29744.5|29858.9|29746.9|29842.8|29730.8|24
1652707390000|2022-05-16 13:23:10|29855.7|29743.7|29841.5|29729.5|29855.7|29743.7|29841.5|29729.5|25
1652707400000|2022-05-16 13:23:20|29839.8|29727.8|29839.5|29727.5|29849.7|29737.7|29837.1|29725.1|32
1652707410000|2022-05-16 13:23:30|29841.3|29729.3|29839.1|29727.1|29847.1|29735.1|29838.5|29726.5|30
1652707420000|2022-05-16 13:23:40|29837.4|29725.4|29828.7|29716.7|29838.4|29726.4|29828.7|29716.7|17
1652707430000|2022-05-16 13:23:50|29828|29716|29826|29714|29828|29716|29822.8|29710.8|26
1652707440000|2022-05-16 13:24:00|29826.7|29714.7|29843.4|29731.4|29848.9|29736.9|29826.7|29714.7|38
1652707450000|2022-05-16 13:24:10|29846.7|29734.7|29850.7|29738.7|29851.9|29739.9|29846.7|29734.7|32
1652707460000|2022-05-16 13:24:20|29850.8|29738.8|29846.9|29734.9|29855.1|29743.1|29846.9|29734.9|26
1652707470000|2022-05-16 13:24:30|29846.7|29734.7|29835.1|29723.1|29848.2|29736.2|29834|29722|27
1652707480000|2022-05-16 13:24:40|29835.2|29723.2|29851.9|29739.9|29852.5|29740.5|29834.9|29722.9|35
1652707490000|2022-05-16 13:24:50|29851.7|29739.7|29845.2|29733.2|29851.7|29739.7|29844.4|29732.4|14
1652707500000|2022-05-16 13:25:00|29837.9|29725.9|29842.6|29730.6|29848.3|29736.3|29828.8|29716.8|34
1652707510000|2022-05-16 13:25:10|29844.4|29732.4|29847.1|29735.1|29849.3|29737.3|29841.3|29729.3|39
1652707520000|2022-05-16 13:25:20|29846.7|29734.7|29862|29750|29862|29750|29844.1|29732.1|31
1652707530000|2022-05-16 13:25:30|29858.3|29746.3|29873.6|29761.6|29873.6|29761.6|29858.3|29746.3|24
1652707540000|2022-05-16 13:25:40|29875.2|29763.2|29873.5|29761.5|29875.2|29763.2|29873.5|29761.5|15
1652707570000|2022-05-16 13:26:10|29875.8|29763.8|29892.6|29780.6|29903.5|29791.5|29873.5|29761.5|12
1652707580000|2022-05-16 13:26:20|29901|29789|29905.9|29793.9|29917.8|29805.8|29901|29789|22
1652707590000|2022-05-16 13:26:30|29907.3|29795.3|29892.2|29780.2|29907.3|29795.3|29890.9|29778.9|27
1652707600000|2022-05-16 13:26:40|29892.1|29780.1|29903.1|29791.1|29903.5|29791.5|29888.9|29776.9|36
1652707610000|2022-05-16 13:26:50|29902.9|29790.9|29895.1|29783.1|29902.9|29790.9|29887.5|29775.5|35
1652707620000|2022-05-16 13:27:00|29896|29784|29889.1|29777.1|29901|29789|29889.1|29777.1|25
1652707630000|2022-05-16 13:27:10|29888.7|29776.7|29887.5|29775.5|29893|29781|29887.3|29775.3|31
1652707640000|2022-05-16 13:27:20|29887.9|29775.9|29882.1|29770.1|29887.9|29775.9|29875.6|29763.6|29
1652707650000|2022-05-16 13:27:30|29881.8|29769.8|29874.1|29762.1|29881.8|29769.8|29870.3|29758.3|31
1652707660000|2022-05-16 13:27:40|29867.5|29755.5|29852.4|29740.4|29874.1|29762.1|29852.2|29740.2|28
1652707670000|2022-05-16 13:27:50|29856.3|29744.3|29850|29738|29856.3|29744.3|29831.5|29719.5|27
1652707680000|2022-05-16 13:28:00|29851.8|29739.8|29839.8|29727.8|29851.8|29739.8|29837.2|29725.2|31
1652707690000|2022-05-16 13:28:10|29840.5|29728.5|29818.4|29706.4|29840.5|29728.5|29806|29694|35
1652707700000|2022-05-16 13:28:20|29806.6|29694.6|29806.8|29694.8|29815.6|29703.6|29799.1|29687.1|36
1652707710000|2022-05-16 13:28:30|29806.7|29694.7|29780.7|29668.7|29813.6|29701.6|29770.9|29658.9|38
1652707720000|2022-05-16 13:28:40|29781.2|29669.2|29810.4|29698.4|29811.9|29699.9|29781.2|29669.2|32
1652707730000|2022-05-16 13:28:50|29811.2|29699.2|29836.8|29724.8|29836.8|29724.8|29811.2|29699.2|33
1652707740000|2022-05-16 13:29:00|29837.2|29725.2|29867.1|29755.1|29867.1|29755.1|29835|29723|38
1652707750000|2022-05-16 13:29:10|29867.3|29755.3|29889.9|29777.9|29892.5|29780.5|29867.3|29755.3|32
1652707760000|2022-05-16 13:29:20|29889.4|29777.4|29892.8|29780.8|29903.6|29791.6|29879.8|29767.8|37
1652707770000|2022-05-16 13:29:30|29891.9|29779.9|29888.2|29776.2|29893.3|29781.3|29881.9|29769.9|37
1652707780000|2022-05-16 13:29:40|29886.6|29774.6|29867.2|29755.2|29888.6|29776.6|29862.6|29750.6|33
1652707790000|2022-05-16 13:29:50|29865.3|29753.3|29848|29736|29865.8|29753.8|29839|29727|33
1652707800000|2022-05-16 13:30:00|29846.7|29734.7|29822|29710|29851.6|29739.6|29801.8|29689.8|36
1652707810000|2022-05-16 13:30:10|29821.2|29709.2|29859.5|29747.5|29860.2|29748.2|29793|29681|34
1652707820000|2022-05-16 13:30:20|29865.3|29753.3|29871.3|29759.3|29874.5|29762.5|29853.8|29741.8|38
1652707830000|2022-05-16 13:30:30|29872|29760|29832.5|29720.5|29872|29760|29832.1|29720.1|35
1652707840000|2022-05-16 13:30:40|29832.6|29720.6|29810.5|29698.5|29838.1|29726.1|29810.5|29698.5|34
1652707850000|2022-05-16 13:30:50|29809.9|29697.9|29868.8|29756.8|29868.8|29756.8|29809.9|29697.9|29
1652707860000|2022-05-16 13:31:00|29867|29755|29897.9|29785.9|29897.9|29785.9|29848.2|29736.2|37
1652707870000|2022-05-16 13:31:10|29898.7|29786.7|29931.8|29819.8|29933|29821|29898.7|29786.7|32
1652707880000|2022-05-16 13:31:20|29933.6|29821.6|29916.4|29804.4|29933.6|29821.6|29916.4|29804.4|29
1652707890000|2022-05-16 13:31:30|29911.2|29799.2|29871.9|29759.9|29911.2|29799.2|29871.9|29759.9|39
1652707900000|2022-05-16 13:31:40|29867.9|29755.9|29843.3|29731.3|29869|29757|29839.8|29727.8|38
1652707910000|2022-05-16 13:31:50|29846.1|29734.1|29832.8|29720.8|29846.1|29734.1|29823.9|29711.9|35
1652707920000|2022-05-16 13:32:00|29831.8|29719.8|29864.5|29752.5|29864.7|29752.7|29824|29712|33
1652707930000|2022-05-16 13:32:10|29863.8|29751.8|29829.6|29717.6|29864.4|29752.4|29822|29710|36
1652707940000|2022-05-16 13:32:20|29838.1|29726.1|29830.1|29718.1|29848.4|29736.4|29814.7|29702.7|37
1652707950000|2022-05-16 13:32:30|29829|29717|29810.1|29698.1|29829.9|29717.9|29795.7|29683.7|34
1652707960000|2022-05-16 13:32:40|29809.8|29697.8|29784.7|29672.7|29809.8|29697.8|29783.2|29671.2|33
1652707970000|2022-05-16 13:32:50|29784.6|29672.6|29757.5|29645.5|29784.6|29672.6|29749|29637|28
1652707980000|2022-05-16 13:33:00|29757.3|29645.3|29767.9|29655.9|29770.8|29658.8|29756.7|29644.7|25
1652707990000|2022-05-16 13:33:10|29764.8|29652.8|29756.1|29644.1|29767|29655|29755.4|29643.4|20
1652708000000|2022-05-16 13:33:20|29726.1|29614.1|29746.5|29634.5|29751.4|29639.4|29726.1|29614.1|25
1652708010000|2022-05-16 13:33:30|29745.2|29633.2|29740.6|29628.6|29749.5|29637.5|29725.9|29613.9|38
1652708020000|2022-05-16 13:33:40|29744.1|29632.1|29751.7|29639.7|29752.3|29640.3|29736.3|29624.3|40
1652708030000|2022-05-16 13:33:50|29751.1|29639.1|29736.2|29624.2|29751.1|29639.1|29730.3|29618.3|39
1652708040000|2022-05-16 13:34:00|29734.9|29622.9|29708.2|29596.2|29734.9|29622.9|29700|29588|34
1652708050000|2022-05-16 13:34:10|29698.9|29586.9|29729.6|29617.6|29729.6|29617.6|29692.2|29580.2|37
1652708060000|2022-05-16 13:34:20|29728.4|29616.4|29736.1|29624.1|29755.6|29643.6|29728.4|29616.4|35
1652708070000|2022-05-16 13:34:30|29740.5|29628.5|29736.1|29624.1|29748.6|29636.6|29715.3|29603.3|37
1652708080000|2022-05-16 13:34:40|29737.3|29625.3|29756.6|29644.6|29756.6|29644.6|29728.4|29616.4|31
1652708090000|2022-05-16 13:34:50|29766|29654|29788.9|29676.9|29788.9|29676.9|29766|29654|26
1652708100000|2022-05-16 13:35:00|29791.1|29679.1|29760.2|29648.2|29806|29694|29758|29646|40
1652708110000|2022-05-16 13:35:10|29761.6|29649.6|29777.7|29665.7|29777.7|29665.7|29755.3|29643.3|36
1652708120000|2022-05-16 13:35:20|29781.4|29669.4|29769.2|29657.2|29786.1|29674.1|29769.2|29657.2|39
1652708130000|2022-05-16 13:35:30|29772.7|29660.7|29757|29645|29775.7|29663.7|29747.1|29635.1|38
1652708140000|2022-05-16 13:35:40|29759.9|29647.9|29749.9|29637.9|29764.2|29652.2|29746.2|29634.2|35
1652708150000|2022-05-16 13:35:50|29750.1|29638.1|29716.9|29604.9|29750.1|29638.1|29712.3|29600.3|32
1652708160000|2022-05-16 13:36:00|29717.9|29605.9|29700.9|29588.9|29731.9|29619.9|29699.7|29587.7|38
1652708170000|2022-05-16 13:36:10|29705.6|29593.6|29700.1|29588.1|29710.9|29598.9|29698.9|29586.9|35
1652708180000|2022-05-16 13:36:20|29708.2|29596.2|29707.4|29595.4|29708.2|29596.2|29695.3|29583.3|32
1652708190000|2022-05-16 13:36:30|29706.8|29594.8|29715.6|29603.6|29722.5|29610.5|29706.8|29594.8|37
1652708200000|2022-05-16 13:36:40|29716.8|29604.8|29698.9|29586.9|29720.4|29608.4|29698.9|29586.9|32
1652708210000|2022-05-16 13:36:50|29698.8|29586.8|29708.5|29596.5|29708.5|29596.5|29691.8|29579.8|26
1652708220000|2022-05-16 13:37:00|29693.1|29581.1|29705.2|29593.2|29709.9|29597.9|29690.5|29578.5|37
1652708230000|2022-05-16 13:37:10|29707.4|29595.4|29714.3|29602.3|29715.7|29603.7|29706.4|29594.4|34
1652708240000|2022-05-16 13:37:20|29714.4|29602.4|29740.5|29628.5|29746.1|29634.1|29714|29602|26
1652708250000|2022-05-16 13:37:30|29742.4|29630.4|29745.2|29633.2|29746.8|29634.8|29735.6|29623.6|35
1652708260000|2022-05-16 13:37:40|29752.9|29640.9|29753.9|29641.9|29760.4|29648.4|29748.4|29636.4|24
1652708270000|2022-05-16 13:37:50|29754.6|29642.6|29739.4|29627.4|29755|29643|29733.1|29621.1|37
1652708280000|2022-05-16 13:38:00|29739.8|29627.8|29798.1|29686.1|29798.1|29686.1|29739.3|29627.3|34
1652708290000|2022-05-16 13:38:10|29800.5|29688.5|29802.5|29690.5|29814.3|29702.3|29793.4|29681.4|35
1652708300000|2022-05-16 13:38:20|29800.3|29688.3|29781.4|29669.4|29804.3|29692.3|29777|29665|38
1652708310000|2022-05-16 13:38:30|29782.9|29670.9|29803.3|29691.3|29805.1|29693.1|29780.4|29668.4|34
1652708320000|2022-05-16 13:38:40|29803.4|29691.4|29828.9|29716.9|29829.5|29717.5|29803.4|29691.4|33
1652708330000|2022-05-16 13:38:50|29826.7|29714.7|29872.3|29760.3|29872.7|29760.7|29826.7|29714.7|36
1652708340000|2022-05-16 13:39:00|29872.5|29760.5|29846.5|29734.5|29872.5|29760.5|29846.5|29734.5|35
1652708350000|2022-05-16 13:39:10|29837.8|29725.8|29868.7|29756.7|29868.7|29756.7|29830.4|29718.4|31
1652708360000|2022-05-16 13:39:20|29860.4|29748.4|29853.3|29741.3|29869.8|29757.8|29851.6|29739.6|39
1652708370000|2022-05-16 13:39:30|29855.7|29743.7|29871.6|29759.6|29874.1|29762.1|29855.7|29743.7|34
1652708380000|2022-05-16 13:39:40|29872.1|29760.1|29882|29770|29883.6|29771.6|29870.5|29758.5|31
1652708390000|2022-05-16 13:39:50|29881.6|29769.6|29914.8|29802.8|29914.8|29802.8|29881.6|29769.6|27
1652708400000|2022-05-16 13:40:00|29913.9|29801.9|29921.4|29809.4|29931.9|29819.9|29913.9|29801.9|20
1652708410000|2022-05-16 13:40:10|29921.9|29809.9|29912.5|29800.5|29923.2|29811.2|29887|29775|38
1652708420000|2022-05-16 13:40:20|29914.6|29802.6|29904.3|29792.3|29929.9|29817.9|29903.1|29791.1|33
1652708430000|2022-05-16 13:40:30|29902.3|29790.3|29898.9|29786.9|29906.2|29794.2|29891.5|29779.5|32
1652708440000|2022-05-16 13:40:40|29899.9|29787.9|29940.5|29828.5|29940.5|29828.5|29899.9|29787.9|36
1652708450000|2022-05-16 13:40:50|29941.2|29829.2|29925.9|29813.9|29947.2|29835.2|29915|29803|33
1652708460000|2022-05-16 13:41:00|29928.6|29816.6|29922.1|29810.1|29931.5|29819.5|29915.7|29803.7|36
1652708470000|2022-05-16 13:41:10|29922.9|29810.9|29898|29786|29925.3|29813.3|29898|29786|35
1652708480000|2022-05-16 13:41:20|29891.9|29779.9|29864.1|29752.1|29891.9|29779.9|29857.5|29745.5|33
1652708490000|2022-05-16 13:41:30|29865|29753|29860.3|29748.3|29873.1|29761.1|29851.3|29739.3|37
1652708500000|2022-05-16 13:41:40|29860.6|29748.6|29864|29752|29864.2|29752.2|29844.9|29732.9|39
1652708510000|2022-05-16 13:41:50|29864.1|29752.1|29867|29755|29869|29757|29857.6|29745.6|40
1652708520000|2022-05-16 13:42:00|29866.9|29754.9|29896.1|29784.1|29906.7|29794.7|29856.2|29744.2|39
1652708530000|2022-05-16 13:42:10|29893.6|29781.6|29893.5|29781.5|29907.6|29795.6|29890.3|29778.3|36
1652708540000|2022-05-16 13:42:20|29887.8|29775.8|29894|29782|29902.5|29790.5|29875.4|29763.4|36
1652708550000|2022-05-16 13:42:30|29892.2|29780.2|29923.3|29811.3|29929.9|29817.9|29887.4|29775.4|37
1652708560000|2022-05-16 13:42:40|29925.2|29813.2|29930.9|29818.9|29935.9|29823.9|29925.2|29813.2|19
1652708570000|2022-05-16 13:42:50|29933.5|29821.5|29930.9|29818.9|29936.5|29824.5|29930.9|29818.9|13
1652708580000|2022-05-16 13:43:00|29947.7|29835.7|29943|29831|29949.5|29837.5|29929.6|29817.6|27
1652708590000|2022-05-16 13:43:10|29943.7|29831.7|29952.4|29840.4|29955.4|29843.4|29943.7|29831.7|12
1652708600000|2022-05-16 13:43:20|29955.9|29843.9|29973.1|29861.1|29977.1|29865.1|29955.9|29843.9|19
1652708610000|2022-05-16 13:43:30|29976.7|29864.7|29952.4|29840.4|29979.8|29867.8|29945.6|29833.6|33
1652708620000|2022-05-16 13:43:40|29952.5|29840.5|29934.6|29822.6|29959.2|29847.2|29931.4|29819.4|37
1652708630000|2022-05-16 13:43:50|29935.1|29823.1|29945|29833|29947.4|29835.4|29934.7|29822.7|35
1652708640000|2022-05-16 13:44:00|29944.4|29832.4|29887.5|29775.5|29944.9|29832.9|29885|29773|35
1652708650000|2022-05-16 13:44:10|29886.2|29774.2|29844.9|29732.9|29886.2|29774.2|29844.1|29732.1|36
1652708660000|2022-05-16 13:44:20|29846.9|29734.9|29847.4|29735.4|29853.3|29741.3|29842.2|29730.2|35
1652708670000|2022-05-16 13:44:30|29847.5|29735.5|29844.3|29732.3|29851.1|29739.1|29821.7|29709.7|37
1652708680000|2022-05-16 13:44:40|29839.6|29727.6|29822.6|29710.6|29844.2|29732.2|29819.8|29707.8|29
1652708690000|2022-05-16 13:44:50|29820.8|29708.8|29811.3|29699.3|29820.8|29708.8|29809.9|29697.9|23
1652708700000|2022-05-16 13:45:00|29809.6|29697.6|29812.6|29700.6|29812.9|29700.9|29803.3|29691.3|32
1652708710000|2022-05-16 13:45:10|29814.3|29702.3|29782.6|29670.6|29815|29703|29778|29666|29
1652708720000|2022-05-16 13:45:20|29782.4|29670.4|29762.6|29650.6|29785.5|29673.5|29762.6|29650.6|26
1652708730000|2022-05-16 13:45:30|29771.4|29659.4|29747.2|29635.2|29771.4|29659.4|29747.2|29635.2|31
1652708740000|2022-05-16 13:45:40|29746|29634|29705.6|29593.6|29746|29634|29701.7|29589.7|24
1652708750000|2022-05-16 13:45:50|29696.9|29584.9|29699.4|29587.4|29702.1|29590.1|29685.4|29573.4|37
1652708760000|2022-05-16 13:46:00|29699.3|29587.3|29685.5|29573.5|29712.4|29600.4|29681.4|29569.4|36
1652708770000|2022-05-16 13:46:10|29689.4|29577.4|29639.4|29527.4|29689.4|29577.4|29639.4|29527.4|29
1652708780000|2022-05-16 13:46:20|29637.2|29525.2|29603.7|29491.7|29641.7|29529.7|29602.2|29490.2|37
1652708790000|2022-05-16 13:46:30|29603.5|29491.5|29594.5|29482.5|29615.6|29503.6|29588.3|29476.3|36
1652708800000|2022-05-16 13:46:40|29595.8|29483.8|29592.9|29480.9|29600.2|29488.2|29587.4|29475.4|30
1652708810000|2022-05-16 13:46:50|29593.3|29481.3|29587.2|29475.2|29593.3|29481.3|29565.5|29453.5|35
1652708820000|2022-05-16 13:47:00|29589.5|29477.5|29616.8|29504.8|29619.7|29507.7|29584|29472|37
1652708830000|2022-05-16 13:47:10|29614.9|29502.9|29647.9|29535.9|29652|29540|29614.9|29502.9|39
1652708840000|2022-05-16 13:47:20|29649.1|29537.1|29613.6|29501.6|29652.5|29540.5|29613.6|29501.6|37
1652708850000|2022-05-16 13:47:30|29608.4|29496.4|29601.5|29489.5|29618.3|29506.3|29599.7|29487.7|28
1652708860000|2022-05-16 13:47:40|29599.7|29487.7|29629.7|29517.7|29631.8|29519.8|29592.5|29480.5|39
1652708870000|2022-05-16 13:47:50|29629.1|29517.1|29613.3|29501.3|29629.1|29517.1|29609.3|29497.3|38
1652708880000|2022-05-16 13:48:00|29611.2|29499.2|29589.3|29477.3|29624|29512|29588.7|29476.7|35
1652708890000|2022-05-16 13:48:10|29593.9|29481.9|29627.9|29515.9|29627.9|29515.9|29593.9|29481.9|36
1652708900000|2022-05-16 13:48:20|29626.4|29514.4|29611.7|29499.7|29626.5|29514.5|29596.2|29484.2|35
1652708910000|2022-05-16 13:48:30|29604.5|29492.5|29608.6|29496.6|29635.3|29523.3|29597.1|29485.1|36
1652708920000|2022-05-16 13:48:40|29603.7|29491.7|29613.7|29501.7|29635.2|29523.2|29600.2|29488.2|37
1652708930000|2022-05-16 13:48:50|29610.7|29498.7|29587.8|29475.8|29610.9|29498.9|29587.5|29475.5|33
1652708940000|2022-05-16 13:49:00|29586.3|29474.3|29581.1|29469.1|29592.2|29480.2|29579.9|29467.9|39
1652708950000|2022-05-16 13:49:10|29581|29469|29615.3|29503.3|29615.3|29503.3|29580.8|29468.8|38
1652708960000|2022-05-16 13:49:20|29621.8|29509.8|29592.2|29480.2|29623|29511|29592.2|29480.2|32
1652708970000|2022-05-16 13:49:30|29593.9|29481.9|29577.2|29465.2|29601.4|29489.4|29577.2|29465.2|20
1652708980000|2022-05-16 13:49:40|29569.4|29457.4|29593.1|29481.1|29593.9|29481.9|29565.2|29453.2|31
1652708990000|2022-05-16 13:49:50|29590.6|29478.6|29594.7|29482.7|29594.7|29482.7|29581.7|29469.7|18
1652709000000|2022-05-16 13:50:00|29594.9|29482.9|29595.3|29483.3|29613.7|29501.7|29578.4|29466.4|29
1652709010000|2022-05-16 13:50:10|29592.1|29480.1|29533.5|29421.5|29592.1|29480.1|29533.5|29421.5|32
1652709020000|2022-05-16 13:50:20|29516.3|29404.3|29493.7|29381.7|29516.3|29404.3|29489.1|29377.1|29
1652709030000|2022-05-16 13:50:30|29501.6|29389.6|29543.4|29431.4|29544.1|29432.1|29501.6|29389.6|36
1652709040000|2022-05-16 13:50:40|29547.2|29435.2|29587.9|29475.9|29587.9|29475.9|29538.9|29426.9|39
1652709050000|2022-05-16 13:50:50|29590.4|29478.4|29589.7|29477.7|29602.8|29490.8|29585.9|29473.9|35
1652709060000|2022-05-16 13:51:00|29600.5|29488.5|29630.8|29518.8|29638|29526|29600.5|29488.5|38
1652709070000|2022-05-16 13:51:10|29632.2|29520.2|29669.4|29557.4|29672.7|29560.7|29632.2|29520.2|34
1652709080000|2022-05-16 13:51:20|29670.6|29558.6|29664.2|29552.2|29670.6|29558.6|29650.9|29538.9|37
1652709090000|2022-05-16 13:51:30|29659.3|29547.3|29613.5|29501.5|29659.3|29547.3|29608.5|29496.5|38
1652709100000|2022-05-16 13:51:40|29610|29498|29638|29526|29641.8|29529.8|29602|29490|35
1652709110000|2022-05-16 13:51:50|29636.7|29524.7|29630.9|29518.9|29669.9|29557.9|29630.6|29518.6|34
1652709120000|2022-05-16 13:52:00|29630.8|29518.8|29656.6|29544.6|29656.6|29544.6|29621.6|29509.6|36
1652709130000|2022-05-16 13:52:10|29653.3|29541.3|29647.9|29535.9|29659|29547|29637.9|29525.9|37
1652709140000|2022-05-16 13:52:20|29643.4|29531.4|29663.3|29551.3|29663.3|29551.3|29643.4|29531.4|33
1652709150000|2022-05-16 13:52:30|29666.6|29554.6|29670.2|29558.2|29682.5|29570.5|29657.6|29545.6|35
1652709160000|2022-05-16 13:52:40|29670.1|29558.1|29670|29558|29674.5|29562.5|29664|29552|29
1652709170000|2022-05-16 13:52:50|29671.5|29559.5|29684.5|29572.5|29684.5|29572.5|29670.7|29558.7|15
1652709180000|2022-05-16 13:53:00|29688.6|29576.6|29708.4|29596.4|29712.4|29600.4|29683.9|29571.9|21
1652709190000|2022-05-16 13:53:10|29705.9|29593.9|29687.2|29575.2|29716.4|29604.4|29687.2|29575.2|38
1652709200000|2022-05-16 13:53:20|29687.5|29575.5|29682.6|29570.6|29688|29576|29676.2|29564.2|33
1652709210000|2022-05-16 13:53:30|29679.2|29567.2|29670.7|29558.7|29683.3|29571.3|29667.2|29555.2|36
1652709220000|2022-05-16 13:53:40|29673.9|29561.9|29702.7|29590.7|29704.1|29592.1|29673.9|29561.9|34
1652709230000|2022-05-16 13:53:50|29703|29591|29677|29565|29706|29594|29677|29565|35
1652709240000|2022-05-16 13:54:00|29677.9|29565.9|29669.4|29557.4|29687|29575|29668.5|29556.5|33
1652709250000|2022-05-16 13:54:10|29667.2|29555.2|29655.8|29543.8|29667.2|29555.2|29638.5|29526.5|33
1652709260000|2022-05-16 13:54:20|29656|29544|29630|29518|29659.3|29547.3|29626.2|29514.2|36
1652709270000|2022-05-16 13:54:30|29626.8|29514.8|29607|29495|29627.6|29515.6|29606.4|29494.4|35
1652709280000|2022-05-16 13:54:40|29612.6|29500.6|29598.3|29486.3|29621.3|29509.3|29586.7|29474.7|34
1652709290000|2022-05-16 13:54:50|29601.7|29489.7|29609|29497|29610.2|29498.2|29591.6|29479.6|34
1652709300000|2022-05-16 13:55:00|29609.1|29497.1|29625.7|29513.7|29625.7|29513.7|29609.1|29497.1|32
1652709310000|2022-05-16 13:55:10|29626.7|29514.7|29648.5|29536.5|29650.9|29538.9|29626.7|29514.7|27
1652709320000|2022-05-16 13:55:20|29649.1|29537.1|29654.2|29542.2|29657.2|29545.2|29646.9|29534.9|15
1652709330000|2022-05-16 13:55:30|29661.1|29549.1|29670.5|29558.5|29670.5|29558.5|29659.3|29547.3|21
1652709340000|2022-05-16 13:55:40|29666.8|29554.8|29663.9|29551.9|29666.8|29554.8|29663.5|29551.5|9
1652709350000|2022-05-16 13:55:50|29665.5|29553.5|29640.5|29528.5|29665.6|29553.6|29640.5|29528.5|25
1652709360000|2022-05-16 13:56:00|29642|29530|29641.4|29529.4|29642|29530|29615.9|29503.9|37
1652709370000|2022-05-16 13:56:10|29641.7|29529.7|29648.5|29536.5|29648.5|29536.5|29626|29514|39
1652709380000|2022-05-16 13:56:20|29649.2|29537.2|29640.7|29528.7|29661.6|29549.6|29629.6|29517.6|39
1652709390000|2022-05-16 13:56:30|29643.1|29531.1|29634.1|29522.1|29644.1|29532.1|29619.2|29507.2|32
1652709400000|2022-05-16 13:56:40|29627|29515|29613.1|29501.1|29634.1|29522.1|29608.1|29496.1|37
1652709410000|2022-05-16 13:56:50|29603.3|29491.3|29605.9|29493.9|29612.1|29500.1|29594|29482|37
1652709420000|2022-05-16 13:57:00|29606.4|29494.4|29576.3|29464.3|29608.5|29496.5|29575.8|29463.8|36
1652709430000|2022-05-16 13:57:10|29580.7|29468.7|29601.8|29489.8|29601.8|29489.8|29567.3|29455.3|38
1652709440000|2022-05-16 13:57:20|29606.8|29494.8|29622.2|29510.2|29624.4|29512.4|29601.8|29489.8|30
1652709450000|2022-05-16 13:57:30|29622.4|29510.4|29629.9|29517.9|29631|29519|29616.5|29504.5|28
1652709460000|2022-05-16 13:57:40|29632.9|29520.9|29619.4|29507.4|29634.2|29522.2|29607.2|29495.2|29
1652709470000|2022-05-16 13:57:50|29615.7|29503.7|29626.6|29514.6|29632.1|29520.1|29615.7|29503.7|34
1652709480000|2022-05-16 13:58:00|29629.1|29517.1|29643.5|29531.5|29645.5|29533.5|29629.1|29517.1|35
1652709490000|2022-05-16 13:58:10|29642.6|29530.6|29625.7|29513.7|29642.6|29530.6|29618.3|29506.3|34
1652709500000|2022-05-16 13:58:20|29624.1|29512.1|29589.1|29477.1|29624.8|29512.8|29589.1|29477.1|25
1652709510000|2022-05-16 13:58:30|29589.6|29477.6|29586.3|29474.3|29592.6|29480.6|29576|29464|31
1652709520000|2022-05-16 13:58:40|29585.2|29473.2|29601|29489|29601.9|29489.9|29585.2|29473.2|34
1652709530000|2022-05-16 13:58:50|29600.9|29488.9|29589.4|29477.4|29605.3|29493.3|29586.3|29474.3|31
1652709540000|2022-05-16 13:59:00|29587.7|29475.7|29577.2|29465.2|29587.7|29475.7|29572.6|29460.6|27
1652709550000|2022-05-16 13:59:10|29575.3|29463.3|29577|29465|29612.2|29500.2|29575.3|29463.3|37
1652709560000|2022-05-16 13:59:20|29576.9|29464.9|29563.7|29451.7|29581.1|29469.1|29556.3|29444.3|24
1652709570000|2022-05-16 13:59:30|29563.2|29451.2|29555.6|29443.6|29563.2|29451.2|29551|29439|28
1652709580000|2022-05-16 13:59:40|29554.4|29442.4|29549|29437|29560.5|29448.5|29549|29437|35
1652709590000|2022-05-16 13:59:50|29541.2|29429.2|29543.2|29431.2|29549.8|29437.8|29537.7|29425.7|30
1652709600000|2022-05-16 14:00:00|29546.9|29434.9|29550.9|29438.9|29550.9|29438.9|29540.4|29428.4|20
1652709610000|2022-05-16 14:00:10|29551.5|29439.5|29587.1|29475.1|29587.8|29475.8|29551.5|29439.5|40
1652709620000|2022-05-16 14:00:20|29585.8|29473.8|29559.1|29447.1|29585.8|29473.8|29559.1|29447.1|34
1652709630000|2022-05-16 14:00:30|29560.3|29448.3|29540.1|29428.1|29560.3|29448.3|29540.1|29428.1|28
1652709640000|2022-05-16 14:00:40|29539.3|29427.3|29542.7|29430.7|29548.7|29436.7|29538.5|29426.5|32
1652709650000|2022-05-16 14:00:50|29539.8|29427.8|29531.2|29419.2|29542.3|29430.3|29530.1|29418.1|26
1652709660000|2022-05-16 14:01:00|29530.1|29418.1|29504.4|29392.4|29531|29419|29503.3|29391.3|35
1652709670000|2022-05-16 14:01:10|29507.7|29395.7|29494.2|29382.2|29519.2|29407.2|29494.2|29382.2|33
1652709680000|2022-05-16 14:01:20|29494.5|29382.5|29489.4|29377.4|29496.3|29384.3|29486.5|29374.5|39
1652709690000|2022-05-16 14:01:30|29488.5|29376.5|29507.2|29395.2|29514.2|29402.2|29488.4|29376.4|36
1652709700000|2022-05-16 14:01:40|29507.3|29395.3|29507.6|29395.6|29511.2|29399.2|29500.4|29388.4|33
1652709710000|2022-05-16 14:01:50|29507.9|29395.9|29536.1|29424.1|29536.1|29424.1|29506.8|29394.8|35
1652709720000|2022-05-16 14:02:00|29535.4|29423.4|29570.2|29458.2|29570.2|29458.2|29535.4|29423.4|38
1652709730000|2022-05-16 14:02:10|29571.3|29459.3|29565.1|29453.1|29582.9|29470.9|29561.3|29449.3|33
1652709740000|2022-05-16 14:02:20|29558.5|29446.5|29557.2|29445.2|29565.1|29453.1|29545.3|29433.3|29
1652709750000|2022-05-16 14:02:30|29559.5|29447.5|29572.6|29460.6|29573.6|29461.6|29555.6|29443.6|31
1652709760000|2022-05-16 14:02:40|29572.2|29460.2|29567.6|29455.6|29578.6|29466.6|29563.3|29451.3|28
1652709770000|2022-05-16 14:02:50|29568.4|29456.4|29557.4|29445.4|29568.4|29456.4|29554.4|29442.4|24
1652709780000|2022-05-16 14:03:00|29559.6|29447.6|29574.7|29462.7|29574.7|29462.7|29550.8|29438.8|35
1652709790000|2022-05-16 14:03:10|29574.9|29462.9|29577.8|29465.8|29582.4|29470.4|29574.9|29462.9|15
1652709800000|2022-05-16 14:03:20|29579.4|29467.4|29582.7|29470.7|29600.1|29488.1|29577.8|29465.8|17
1652709810000|2022-05-16 14:03:30|29579.6|29467.6|29572.7|29460.7|29584.6|29472.6|29569.1|29457.1|38
1652709820000|2022-05-16 14:03:40|29572.2|29460.2|29594.2|29482.2|29594.2|29482.2|29572|29460|24
1652709830000|2022-05-16 14:03:50|29592.6|29480.6|29594.2|29482.2|29595.3|29483.3|29591|29479|19
1652709840000|2022-05-16 14:04:00|29595|29483|29614.1|29502.1|29616.2|29504.2|29595|29483|25
1652709850000|2022-05-16 14:04:10|29613.4|29501.4|29616.8|29504.8|29616.8|29504.8|29605.7|29493.7|32
1652709860000|2022-05-16 14:04:20|29617.8|29505.8|29612.1|29500.1|29617.8|29505.8|29603.5|29491.5|32
1652709870000|2022-05-16 14:04:30|29611.6|29499.6|29609.5|29497.5|29617.9|29505.9|29605.9|29493.9|30
1652709880000|2022-05-16 14:04:40|29608.3|29496.3|29625|29513|29625|29513|29608.3|29496.3|31
1652709890000|2022-05-16 14:04:50|29624.2|29512.2|29617.4|29505.4|29624.2|29512.2|29610.8|29498.8|29
1652709900000|2022-05-16 14:05:00|29618.7|29506.7|29614.1|29502.1|29621.1|29509.1|29613.9|29501.9|34
1652709910000|2022-05-16 14:05:10|29615.3|29503.3|29617.8|29505.8|29621.2|29509.2|29613|29501|29
1652709920000|2022-05-16 14:05:20|29618.8|29506.8|29642.4|29530.4|29644.4|29532.4|29614.3|29502.3|25
1652709930000|2022-05-16 14:05:30|29642.6|29530.6|29652.7|29540.7|29661.7|29549.7|29642.5|29530.5|26
1652709940000|2022-05-16 14:05:40|29656.7|29544.7|29665.1|29553.1|29671.5|29559.5|29648.1|29536.1|30
1652709950000|2022-05-16 14:05:50|29665.9|29553.9|29684.5|29572.5|29700.7|29588.7|29664.9|29552.9|35
1652709960000|2022-05-16 14:06:00|29684.6|29572.6|29659.1|29547.1|29684.6|29572.6|29656.8|29544.8|39
1652709970000|2022-05-16 14:06:10|29658.8|29546.8|29671.2|29559.2|29673.8|29561.8|29654.9|29542.9|37
1652709980000|2022-05-16 14:06:20|29670|29558|29656.9|29544.9|29671.5|29559.5|29656.2|29544.2|26
1652709990000|2022-05-16 14:06:30|29657.9|29545.9|29655.4|29543.4|29657.9|29545.9|29650.5|29538.5|19
1652710000000|2022-05-16 14:06:40|29652.5|29540.5|29655.4|29543.4|29655.4|29543.4|29651.7|29539.7|23
1652710010000|2022-05-16 14:06:50|29653.3|29541.3|29646|29534|29655.4|29543.4|29643.6|29531.6|26
1652710020000|2022-05-16 14:07:00|29647|29535|29664.9|29552.9|29664.9|29552.9|29646.9|29534.9|30
1652710030000|2022-05-16 14:07:10|29668.2|29556.2|29666.8|29554.8|29684.8|29572.8|29666.4|29554.4|25
1652710040000|2022-05-16 14:07:20|29668.3|29556.3|29684.9|29572.9|29684.9|29572.9|29666.3|29554.3|32
1652710050000|2022-05-16 14:07:30|29692.5|29580.5|29678.6|29566.6|29693.5|29581.5|29669.9|29557.9|34
1652710060000|2022-05-16 14:07:40|29678.1|29566.1|29671.5|29559.5|29679|29567|29670|29558|33
1652710070000|2022-05-16 14:07:50|29670.3|29558.3|29664.7|29552.7|29680.5|29568.5|29664.1|29552.1|34
1652710080000|2022-05-16 14:08:00|29664.2|29552.2|29679|29567|29679|29567|29660.9|29548.9|35
1652710090000|2022-05-16 14:08:10|29683.1|29571.1|29683|29571|29687.4|29575.4|29680.5|29568.5|34
1652710100000|2022-05-16 14:08:20|29685.8|29573.8|29680.5|29568.5|29687.9|29575.9|29678.4|29566.4|32
1652710110000|2022-05-16 14:08:30|29686.2|29574.2|29681.1|29569.1|29686.2|29574.2|29672|29560|29
1652710120000|2022-05-16 14:08:40|29680.9|29568.9|29698.8|29586.8|29698.8|29586.8|29680.9|29568.9|29
1652710130000|2022-05-16 14:08:50|29700|29588|29697.7|29585.7|29707.1|29595.1|29696.8|29584.8|27
1652710140000|2022-05-16 14:09:00|29698.3|29586.3|29719|29607|29722.5|29610.5|29698.2|29586.2|34
1652710150000|2022-05-16 14:09:10|29719.7|29607.7|29736|29624|29736|29624|29719.7|29607.7|19
1652710160000|2022-05-16 14:09:20|29734.7|29622.7|29739.3|29627.3|29741.9|29629.9|29731.4|29619.4|27
1652710170000|2022-05-16 14:09:30|29746.1|29634.1|29732.8|29620.8|29746.1|29634.1|29730.7|29618.7|32
1652710180000|2022-05-16 14:09:40|29732.6|29620.6|29716.1|29604.1|29736.9|29624.9|29707.3|29595.3|31
1652710190000|2022-05-16 14:09:50|29716.3|29604.3|29720.7|29608.7|29735.3|29623.3|29716.3|29604.3|39
1652710200000|2022-05-16 14:10:00|29720.6|29608.6|29727.1|29615.1|29727.2|29615.2|29719.5|29607.5|29
1652710210000|2022-05-16 14:10:10|29726.9|29614.9|29703.3|29591.3|29726.9|29614.9|29702.5|29590.5|30
1652710220000|2022-05-16 14:10:20|29702.9|29590.9|29700.8|29588.8|29707.8|29595.8|29691.6|29579.6|35
1652710230000|2022-05-16 14:10:30|29702.9|29590.9|29718.6|29606.6|29718.6|29606.6|29698.9|29586.9|33
1652710240000|2022-05-16 14:10:40|29718.5|29606.5|29708.5|29596.5|29720.5|29608.5|29707.2|29595.2|33
1652710250000|2022-05-16 14:10:50|29710.1|29598.1|29720.2|29608.2|29722.2|29610.2|29708.1|29596.1|35
1652710260000|2022-05-16 14:11:00|29721.1|29609.1|29727.8|29615.8|29728.7|29616.7|29721.1|29609.1|30
1652710270000|2022-05-16 14:11:10|29728.7|29616.7|29743.4|29631.4|29744.6|29632.6|29727.9|29615.9|28
1652710280000|2022-05-16 14:11:20|29743.5|29631.5|29782.3|29670.3|29782.3|29670.3|29742.2|29630.2|29
1652710290000|2022-05-16 14:11:30|29782.4|29670.4|29767.8|29655.8|29782.4|29670.4|29767.6|29655.6|29
1652710300000|2022-05-16 14:11:40|29768.8|29656.8|29765.4|29653.4|29773.1|29661.1|29765.3|29653.3|16
1652710310000|2022-05-16 14:11:50|29762.2|29650.2|29762|29650|29762.2|29650.2|29747.3|29635.3|37
1652710320000|2022-05-16 14:12:00|29762.1|29650.1|29773.6|29661.6|29777.7|29665.7|29760.3|29648.3|30
1652710330000|2022-05-16 14:12:10|29777.4|29665.4|29792.6|29680.6|29794.7|29682.7|29774.9|29662.9|34
1652710340000|2022-05-16 14:12:20|29792|29680|29781.2|29669.2|29795|29683|29781.2|29669.2|36
1652710350000|2022-05-16 14:12:30|29782.5|29670.5|29775.6|29663.6|29782.5|29670.5|29771.1|29659.1|33
1652710360000|2022-05-16 14:12:40|29769.1|29657.1|29773.9|29661.9|29776|29664|29764.7|29652.7|18
1652710370000|2022-05-16 14:12:50|29767.8|29655.8|29773.9|29661.9|29773.9|29661.9|29762|29650|21
1652710380000|2022-05-16 14:13:00|29772.1|29660.1|29758.9|29646.9|29773.9|29661.9|29758.9|29646.9|24
1652710390000|2022-05-16 14:13:10|29761|29649|29740.6|29628.6|29761|29649|29738.5|29626.5|27
1652710400000|2022-05-16 14:13:20|29740.1|29628.1|29739.7|29627.7|29741.8|29629.8|29735.1|29623.1|36
1652710410000|2022-05-16 14:13:30|29738.5|29626.5|29716.8|29604.8|29739.2|29627.2|29713.2|29601.2|28
1652710420000|2022-05-16 14:13:40|29717.1|29605.1|29717.1|29605.1|29717.1|29605.1|29709.9|29597.9|17
1652710430000|2022-05-16 14:13:50|29717.5|29605.5|29718.1|29606.1|29721.5|29609.5|29715.2|29603.2|23
1652710440000|2022-05-16 14:14:00|29717.1|29605.1|29726.8|29614.8|29726.8|29614.8|29717.1|29605.1|19
1652710450000|2022-05-16 14:14:10|29726.1|29614.1|29721.1|29609.1|29736.9|29624.9|29720.6|29608.6|32
1652710460000|2022-05-16 14:14:20|29711.1|29599.1|29713.8|29601.8|29714.5|29602.5|29710.6|29598.6|24
1652710470000|2022-05-16 14:14:30|29714.3|29602.3|29715|29603|29721|29609|29714.3|29602.3|28
1652710480000|2022-05-16 14:14:40|29714.9|29602.9|29702|29590|29714.9|29602.9|29701.7|29589.7|20
1652710490000|2022-05-16 14:14:50|29702.1|29590.1|29674|29562|29702.6|29590.6|29664.3|29552.3|24
1652710500000|2022-05-16 14:15:00|29663.1|29551.1|29701.5|29589.5|29703.3|29591.3|29663.1|29551.1|32
1652710510000|2022-05-16 14:15:10|29701.2|29589.2|29703.6|29591.6|29713.6|29601.6|29698.2|29586.2|36
1652710520000|2022-05-16 14:15:20|29701.8|29589.8|29711.8|29599.8|29716.7|29604.7|29701.5|29589.5|34
1652710530000|2022-05-16 14:15:30|29708.5|29596.5|29719.7|29607.7|29726.1|29614.1|29702.9|29590.9|36
1652710540000|2022-05-16 14:15:40|29718.6|29606.6|29711.3|29599.3|29719.2|29607.2|29706.1|29594.1|31
1652710550000|2022-05-16 14:15:50|29710.9|29598.9|29740.6|29628.6|29740.6|29628.6|29706.6|29594.6|26
1652710560000|2022-05-16 14:16:00|29741.6|29629.6|29763.3|29651.3|29768|29656|29738.1|29626.1|30
1652710570000|2022-05-16 14:16:10|29766.2|29654.2|29791.8|29679.8|29793.1|29681.1|29765.4|29653.4|31
1652710580000|2022-05-16 14:16:20|29790.4|29678.4|29793|29681|29795.9|29683.9|29785.6|29673.6|20
1652710590000|2022-05-16 14:16:30|29795.6|29683.6|29790.4|29678.4|29803.1|29691.1|29790.1|29678.1|21
1652710600000|2022-05-16 14:16:40|29789.6|29677.6|29780.8|29668.8|29799|29687|29780.8|29668.8|33
1652710610000|2022-05-16 14:16:50|29779.8|29667.8|29760.5|29648.5|29779.8|29667.8|29758.5|29646.5|31
1652710620000|2022-05-16 14:17:00|29759.5|29647.5|29766.9|29654.9|29772.7|29660.7|29759.5|29647.5|36
1652710630000|2022-05-16 14:17:10|29765.4|29653.4|29768.6|29656.6|29780.1|29668.1|29765.4|29653.4|36
1652710640000|2022-05-16 14:17:20|29770.5|29658.5|29758.4|29646.4|29770.5|29658.5|29757.9|29645.9|31
1652710650000|2022-05-16 14:17:30|29760.2|29648.2|29757.4|29645.4|29762.2|29650.2|29755.3|29643.3|29
1652710660000|2022-05-16 14:17:40|29759.4|29647.4|29727.2|29615.2|29759.4|29647.4|29727.1|29615.1|23
1652710670000|2022-05-16 14:17:50|29728|29616|29745.1|29633.1|29745.1|29633.1|29717.6|29605.6|36
1652710680000|2022-05-16 14:18:00|29746.3|29634.3|29741.7|29629.7|29751.7|29639.7|29738.6|29626.6|35
1652710690000|2022-05-16 14:18:10|29739.7|29627.7|29747.7|29635.7|29752.8|29640.8|29738.2|29626.2|33
1652710700000|2022-05-16 14:18:20|29747.4|29635.4|29735.5|29623.5|29749.5|29637.5|29721.8|29609.8|33
1652710710000|2022-05-16 14:18:30|29735.6|29623.6|29743.9|29631.9|29747.1|29635.1|29733.9|29621.9|31
1652710720000|2022-05-16 14:18:40|29744|29632|29735.4|29623.4|29746.3|29634.3|29732.1|29620.1|30
1652710730000|2022-05-16 14:18:50|29737.3|29625.3|29730.5|29618.5|29739.8|29627.8|29727.6|29615.6|26
1652710740000|2022-05-16 14:19:00|29730.6|29618.6|29733.5|29621.5|29737.5|29625.5|29723.3|29611.3|28
1652710750000|2022-05-16 14:19:10|29731.5|29619.5|29727.3|29615.3|29735.6|29623.6|29726.4|29614.4|32
1652710760000|2022-05-16 14:19:20|29727.2|29615.2|29733|29621|29733.8|29621.8|29722.4|29610.4|33
1652710770000|2022-05-16 14:19:30|29734.8|29622.8|29751.4|29639.4|29752.4|29640.4|29734.8|29622.8|33
1652710780000|2022-05-16 14:19:40|29751.3|29639.3|29761.5|29649.5|29762.1|29650.1|29749.3|29637.3|28
1652710790000|2022-05-16 14:19:50|29759.6|29647.6|29753.1|29641.1|29759.6|29647.6|29748.7|29636.7|30
1652710800000|2022-05-16 14:20:00|29753.2|29641.2|29782.5|29670.5|29787.3|29675.3|29753.2|29641.2|38
1652710810000|2022-05-16 14:20:10|29786.5|29674.5|29788.6|29676.6|29795.2|29683.2|29778.4|29666.4|29
1652710820000|2022-05-16 14:20:20|29791.1|29679.1|29772.1|29660.1|29794.9|29682.9|29770.7|29658.7|34
1652710830000|2022-05-16 14:20:30|29773.1|29661.1|29777.7|29665.7|29779.3|29667.3|29769.4|29657.4|25
1652710840000|2022-05-16 14:20:40|29776.6|29664.6|29778.4|29666.4|29778.4|29666.4|29769.4|29657.4|30
1652710850000|2022-05-16 14:20:50|29778.3|29666.3|29782|29670|29786.2|29674.2|29776.8|29664.8|35
1652710860000|2022-05-16 14:21:00|29782.5|29670.5|29792.2|29680.2|29792.7|29680.7|29777.4|29665.4|34
1652710870000|2022-05-16 14:21:10|29785.6|29673.6|29793.1|29681.1|29809|29697|29785.6|29673.6|26
1652710880000|2022-05-16 14:21:20|29790.8|29678.8|29807.2|29695.2|29807.2|29695.2|29783.4|29671.4|33
1652710890000|2022-05-16 14:21:30|29802.6|29690.6|29778.8|29666.8|29807.2|29695.2|29778.8|29666.8|37
1652710900000|2022-05-16 14:21:40|29779.7|29667.7|29765.3|29653.3|29779.7|29667.7|29765.3|29653.3|23
1652710910000|2022-05-16 14:21:50|29765.6|29653.6|29773.2|29661.2|29773.2|29661.2|29765.6|29653.6|17
1652710920000|2022-05-16 14:22:00|29770.7|29658.7|29766.3|29654.3|29773.2|29661.2|29752.5|29640.5|23
1652710930000|2022-05-16 14:22:10|29766.2|29654.2|29784|29672|29790.7|29678.7|29764.9|29652.9|34
1652710940000|2022-05-16 14:22:20|29784.1|29672.1|29786.3|29674.3|29790.9|29678.9|29779.4|29667.4|36
1652710950000|2022-05-16 14:22:30|29786.7|29674.7|29801.6|29689.6|29802.2|29690.2|29786.7|29674.7|29
1652710960000|2022-05-16 14:22:40|29802.1|29690.1|29790.2|29678.2|29802.1|29690.1|29790.2|29678.2|36
1652710970000|2022-05-16 14:22:50|29790.6|29678.6|29793.4|29681.4|29793.4|29681.4|29777.8|29665.8|35
1652710980000|2022-05-16 14:23:00|29794.9|29682.9|29803.2|29691.2|29807|29695|29794.9|29682.9|34
1652710990000|2022-05-16 14:23:10|29804.2|29692.2|29807.4|29695.4|29810.8|29698.8|29800.7|29688.7|30
1652711000000|2022-05-16 14:23:20|29816.4|29704.4|29827.6|29715.6|29828.5|29716.5|29807.4|29695.4|22
1652711010000|2022-05-16 14:23:30|29825.3|29713.3|29792.2|29680.2|29825.3|29713.3|29792.2|29680.2|37
1652711020000|2022-05-16 14:23:40|29793|29681|29790.1|29678.1|29794.8|29682.8|29788.1|29676.1|31
1652711030000|2022-05-16 14:23:50|29790.3|29678.3|29786.1|29674.1|29790.9|29678.9|29784.5|29672.5|32
1652711040000|2022-05-16 14:24:00|29787.4|29675.4|29787.4|29675.4|29788.2|29676.2|29784.5|29672.5|27
1652711050000|2022-05-16 14:24:10|29786|29674|29772.9|29660.9|29787.4|29675.4|29772.6|29660.6|34
1652711060000|2022-05-16 14:24:20|29774.5|29662.5|29782.1|29670.1|29783.1|29671.1|29772.6|29660.6|36
1652711070000|2022-05-16 14:24:30|29786.7|29674.7|29774.6|29662.6|29786.7|29674.7|29774.2|29662.2|30
1652711080000|2022-05-16 14:24:40|29774.9|29662.9|29774.6|29662.6|29775.8|29663.8|29774.6|29662.6|18
1652711090000|2022-05-16 14:24:50|29757.3|29645.3|29768.6|29656.6|29770.3|29658.3|29757.3|29645.3|17
1652711100000|2022-05-16 14:25:00|29767.2|29655.2|29771.9|29659.9|29773.7|29661.7|29766.7|29654.7|20
1652711110000|2022-05-16 14:25:10|29770.9|29658.9|29803.6|29691.6|29804.2|29692.2|29770.9|29658.9|30
1652711120000|2022-05-16 14:25:20|29802.9|29690.9|29785.3|29673.3|29813.7|29701.7|29785.3|29673.3|35
1652711130000|2022-05-16 14:25:30|29786.8|29674.8|29775.9|29663.9|29789.8|29677.8|29772.9|29660.9|34
1652711140000|2022-05-16 14:25:40|29778.6|29666.6|29762.5|29650.5|29778.6|29666.6|29756.6|29644.6|35
1652711150000|2022-05-16 14:25:50|29760.2|29648.2|29753|29641|29762.9|29650.9|29751.7|29639.7|21
1652711160000|2022-05-16 14:26:00|29745.7|29633.7|29720.6|29608.6|29745.7|29633.7|29720.6|29608.6|15
1652711170000|2022-05-16 14:26:10|29721.3|29609.3|29710.9|29598.9|29721.3|29609.3|29707.9|29595.9|24
1652711180000|2022-05-16 14:26:20|29710.8|29598.8|29708.9|29596.9|29710.8|29598.8|29705.9|29593.9|10
1652711190000|2022-05-16 14:26:30|29709.1|29597.1|29711.4|29599.4|29725|29613|29709.1|29597.1|33
1652711200000|2022-05-16 14:26:40|29711.5|29599.5|29711.5|29599.5|29712.4|29600.4|29709.1|29597.1|16
1652711210000|2022-05-16 14:26:50|29711.9|29599.9|29732|29620|29732|29620|29711.9|29599.9|30
1652711220000|2022-05-16 14:27:00|29732.2|29620.2|29743.2|29631.2|29744.9|29632.9|29732.2|29620.2|39
1652711230000|2022-05-16 14:27:10|29742.9|29630.9|29741.3|29629.3|29753.1|29641.1|29737.6|29625.6|37
1652711240000|2022-05-16 14:27:20|29740.6|29628.6|29723.9|29611.9|29742.1|29630.1|29721.1|29609.1|31
1652711250000|2022-05-16 14:27:30|29725|29613|29724.5|29612.5|29726.6|29614.6|29718.6|29606.6|28
1652711260000|2022-05-16 14:27:40|29724.3|29612.3|29718.6|29606.6|29724.9|29612.9|29710.5|29598.5|28
1652711270000|2022-05-16 14:27:50|29712.9|29600.9|29722.2|29610.2|29724.7|29612.7|29710.9|29598.9|30
1652711280000|2022-05-16 14:28:00|29722.7|29610.7|29721.7|29609.7|29727.2|29615.2|29716.5|29604.5|31
1652711290000|2022-05-16 14:28:10|29723.3|29611.3|29729.6|29617.6|29736.2|29624.2|29723.3|29611.3|37
1652711300000|2022-05-16 14:28:20|29729.1|29617.1|29736.1|29624.1|29737.3|29625.3|29720.5|29608.5|34
1652711310000|2022-05-16 14:28:30|29736.5|29624.5|29732.3|29620.3|29736.5|29624.5|29727|29615|28
1652711320000|2022-05-16 14:28:40|29732.4|29620.4|29726|29614|29736|29624|29718.5|29606.5|33
1652711330000|2022-05-16 14:28:50|29727.1|29615.1|29745.2|29633.2|29749.1|29637.1|29725.5|29613.5|30
1652711340000|2022-05-16 14:29:00|29745.5|29633.5|29761.1|29649.1|29767.3|29655.3|29743.4|29631.4|33
1652711350000|2022-05-16 14:29:10|29759.9|29647.9|29761.6|29649.6|29765.1|29653.1|29756.4|29644.4|31
1652711360000|2022-05-16 14:29:20|29761.4|29649.4|29772|29660|29772|29660|29758.9|29646.9|32
1652711370000|2022-05-16 14:29:30|29781.3|29669.3|29791.3|29679.3|29792.7|29680.7|29781.3|29669.3|29
1652711380000|2022-05-16 14:29:40|29792.3|29680.3|29791.8|29679.8|29798.9|29686.9|29791.8|29679.8|31
1652711390000|2022-05-16 14:29:50|29792.2|29680.2|29807.8|29695.8|29807.8|29695.8|29792.2|29680.2|19
1652711400000|2022-05-16 14:30:00|29808.8|29696.8|29833.8|29721.8|29859.3|29747.3|29808.8|29696.8|31
1652711410000|2022-05-16 14:30:10|29833|29721|29853.7|29741.7|29853.7|29741.7|29831.5|29719.5|36
1652711420000|2022-05-16 14:30:20|29855.1|29743.1|29842|29730|29860.7|29748.7|29842|29730|34
1652711430000|2022-05-16 14:30:30|29845|29733|29828.7|29716.7|29845|29733|29828.7|29716.7|28
1652711440000|2022-05-16 14:30:40|29828.4|29716.4|29828|29716|29828.4|29716.4|29815|29703|36
1652711450000|2022-05-16 14:30:50|29833.8|29721.8|29847.4|29735.4|29847.4|29735.4|29833.8|29721.8|35
1652711460000|2022-05-16 14:31:00|29844.7|29732.7|29818.7|29706.7|29844.7|29732.7|29818.7|29706.7|34
1652711470000|2022-05-16 14:31:10|29817.3|29705.3|29797.7|29685.7|29817.3|29705.3|29794.6|29682.6|31
1652711480000|2022-05-16 14:31:20|29798.4|29686.4|29793.5|29681.5|29798.4|29686.4|29785.6|29673.6|22
1652711490000|2022-05-16 14:31:30|29794|29682|29796.3|29684.3|29798.4|29686.4|29790|29678|35
1652711500000|2022-05-16 14:31:40|29796.2|29684.2|29790.7|29678.7|29796.2|29684.2|29790.7|29678.7|19
1652711510000|2022-05-16 14:31:50|29786.9|29674.9|29798.3|29686.3|29798.3|29686.3|29786.9|29674.9|20
1652711520000|2022-05-16 14:32:00|29799.2|29687.2|29775|29663|29799.2|29687.2|29774|29662|19
1652711530000|2022-05-16 14:32:10|29777.4|29665.4|29775.6|29663.6|29777.4|29665.4|29767.9|29655.9|7
1652711540000|2022-05-16 14:32:20|29777.9|29665.9|29777.4|29665.4|29780.7|29668.7|29777.4|29665.4|11
1652711550000|2022-05-16 14:32:30|29767.3|29655.3|29765.5|29653.5|29769.8|29657.8|29764.1|29652.1|19
1652711560000|2022-05-16 14:32:40|29766.8|29654.8|29766.4|29654.4|29768.8|29656.8|29759.9|29647.9|27
1652711570000|2022-05-16 14:32:50|29769.2|29657.2|29755.7|29643.7|29773.5|29661.5|29755.1|29643.1|32
1652711580000|2022-05-16 14:33:00|29757.8|29645.8|29746.5|29634.5|29757.8|29645.8|29746.5|29634.5|20
1652711590000|2022-05-16 14:33:10|29746.8|29634.8|29740.1|29628.1|29756.5|29644.5|29735.3|29623.3|17
1652711600000|2022-05-16 14:33:20|29740|29628|29736.1|29624.1|29745.6|29633.6|29736.1|29624.1|20
1652711610000|2022-05-16 14:33:30|29739.2|29627.2|29736.7|29624.7|29749.6|29637.6|29736.7|29624.7|16
1652711620000|2022-05-16 14:33:40|29736.5|29624.5|29683.3|29571.3|29736.7|29624.7|29682.1|29570.1|25
1652711630000|2022-05-16 14:33:50|29683|29571|29667.2|29555.2|29685.5|29573.5|29667.1|29555.1|34
1652711640000|2022-05-16 14:34:00|29666.3|29554.3|29648.2|29536.2|29666.3|29554.3|29630.9|29518.9|38
1652711650000|2022-05-16 14:34:10|29648.1|29536.1|29629|29517|29648.1|29536.1|29627|29515|29
1652711660000|2022-05-16 14:34:20|29630.4|29518.4|29643.2|29531.2|29643.2|29531.2|29630.4|29518.4|39
1652711670000|2022-05-16 14:34:30|29644.7|29532.7|29651.5|29539.5|29653.2|29541.2|29643.1|29531.1|32
1652711680000|2022-05-16 14:34:40|29650.3|29538.3|29656.7|29544.7|29656.7|29544.7|29638.1|29526.1|30
1652711690000|2022-05-16 14:34:50|29654.2|29542.2|29674.4|29562.4|29674.4|29562.4|29653.7|29541.7|24
1652711700000|2022-05-16 14:35:00|29679.1|29567.1|29662.3|29550.3|29679.1|29567.1|29660.9|29548.9|22
1652711710000|2022-05-16 14:35:10|29664.2|29552.2|29674.4|29562.4|29674.9|29562.9|29664.2|29552.2|26
1652711720000|2022-05-16 14:35:20|29677.5|29565.5|29681.1|29569.1|29685.4|29573.4|29674.4|29562.4|19
1652711730000|2022-05-16 14:35:30|29683.6|29571.6|29690.6|29578.6|29693.6|29581.6|29683.6|29571.6|34
1652711740000|2022-05-16 14:35:40|29689.1|29577.1|29693.2|29581.2|29701.9|29589.9|29686.7|29574.7|19
1652711750000|2022-05-16 14:35:50|29705.4|29593.4|29708.2|29596.2|29722.8|29610.8|29689.1|29577.1|35
1652711760000|2022-05-16 14:36:00|29705.9|29593.9|29721.2|29609.2|29725.4|29613.4|29702.2|29590.2|35
1652711770000|2022-05-16 14:36:10|29718.9|29606.9|29707.7|29595.7|29718.9|29606.9|29704.7|29592.7|36
1652711780000|2022-05-16 14:36:20|29707|29595|29710.8|29598.8|29712.6|29600.6|29705.9|29593.9|21
1652711790000|2022-05-16 14:36:30|29711.4|29599.4|29713.5|29601.5|29714|29602|29708.3|29596.3|22
1652711800000|2022-05-16 14:36:40|29713.4|29601.4|29704.7|29592.7|29718.1|29606.1|29704.7|29592.7|30
1652711810000|2022-05-16 14:36:50|29703.8|29591.8|29704.8|29592.8|29706.7|29594.7|29702.5|29590.5|32
1652711820000|2022-05-16 14:37:00|29706.6|29594.6|29715.3|29603.3|29716.5|29604.5|29706.6|29594.6|19
1652711830000|2022-05-16 14:37:10|29720.4|29608.4|29722.4|29610.4|29727.1|29615.1|29710.1|29598.1|26
1652711840000|2022-05-16 14:37:20|29720.3|29608.3|29720|29608|29721.6|29609.6|29711.5|29599.5|36
1652711850000|2022-05-16 14:37:30|29721.4|29609.4|29715.8|29603.8|29721.4|29609.4|29710.5|29598.5|36
1652711860000|2022-05-16 14:37:40|29714.8|29602.8|29711.5|29599.5|29719.5|29607.5|29708.2|29596.2|28
1652711870000|2022-05-16 14:37:50|29705.2|29593.2|29687.2|29575.2|29711.2|29599.2|29687.2|29575.2|25
1652711880000|2022-05-16 14:38:00|29685.7|29573.7|29694|29582|29694.1|29582.1|29679.1|29567.1|34
1652711890000|2022-05-16 14:38:10|29692.1|29580.1|29682.9|29570.9|29692.1|29580.1|29681.5|29569.5|22
1652711900000|2022-05-16 14:38:20|29682.6|29570.6|29683.9|29571.9|29683.9|29571.9|29681.4|29569.4|20
1652711910000|2022-05-16 14:38:30|29683.7|29571.7|29681.9|29569.9|29699.7|29587.7|29681.9|29569.9|36
1652711920000|2022-05-16 14:38:40|29682|29570|29698.7|29586.7|29701.4|29589.4|29681.1|29569.1|34
1652711930000|2022-05-16 14:38:50|29699.5|29587.5|29709.3|29597.3|29709.3|29597.3|29698.7|29586.7|34
1652711940000|2022-05-16 14:39:00|29710.5|29598.5|29712.9|29600.9|29715.7|29603.7|29710.5|29598.5|24
1652711950000|2022-05-16 14:39:10|29711.9|29599.9|29722.1|29610.1|29727.2|29615.2|29709.8|29597.8|32
1652711960000|2022-05-16 14:39:20|29722.9|29610.9|29719.6|29607.6|29725.1|29613.1|29713.2|29601.2|27
1652711970000|2022-05-16 14:39:30|29718.5|29606.5|29724.2|29612.2|29727.5|29615.5|29716.3|29604.3|33
1652711980000|2022-05-16 14:39:40|29725.5|29613.5|29722.8|29610.8|29725.6|29613.6|29722.7|29610.7|29
1652711990000|2022-05-16 14:39:50|29736.4|29624.4|29730.5|29618.5|29739.7|29627.7|29723.2|29611.2|33
1652712000000|2022-05-16 14:40:00|29730.4|29618.4|29718.4|29606.4|29730.4|29618.4|29711.3|29599.3|29
1652712010000|2022-05-16 14:40:10|29722.7|29610.7|29711|29599|29722.7|29610.7|29707.3|29595.3|31
1652712020000|2022-05-16 14:40:20|29705.2|29593.2|29700.4|29588.4|29709|29597|29697|29585|33
1652712030000|2022-05-16 14:40:30|29699.1|29587.1|29671.3|29559.3|29700.8|29588.8|29670.1|29558.1|33
1652712040000|2022-05-16 14:40:40|29671.2|29559.2|29709.1|29597.1|29709.1|29597.1|29671.2|29559.2|32
1652712050000|2022-05-16 14:40:50|29708.6|29596.6|29685|29573|29708.6|29596.6|29683.8|29571.8|37
1652712060000|2022-05-16 14:41:00|29684.2|29572.2|29689.6|29577.6|29695.2|29583.2|29675.6|29563.6|36
1652712070000|2022-05-16 14:41:10|29688.8|29576.8|29678.2|29566.2|29688.9|29576.9|29674.3|29562.3|39
1652712080000|2022-05-16 14:41:20|29677.4|29565.4|29665.4|29553.4|29677.4|29565.4|29663.7|29551.7|12
1652712090000|2022-05-16 14:41:30|29667.6|29555.6|29651.1|29539.1|29667.6|29555.6|29650.5|29538.5|15
1652712100000|2022-05-16 14:41:40|29651.3|29539.3|29652.3|29540.3|29664.8|29552.8|29647|29535|22
1652712110000|2022-05-16 14:41:50|29652.8|29540.8|29648.8|29536.8|29658.6|29546.6|29648.8|29536.8|26
1652712120000|2022-05-16 14:42:00|29649.7|29537.7|29651.8|29539.8|29655.2|29543.2|29647.3|29535.3|26
1652712130000|2022-05-16 14:42:10|29652.4|29540.4|29640.4|29528.4|29652.4|29540.4|29640.4|29528.4|14
1652712140000|2022-05-16 14:42:20|29638.9|29526.9|29606|29494|29640.4|29528.4|29606|29494|19
1652712150000|2022-05-16 14:42:30|29605.7|29493.7|29620.3|29508.3|29620.6|29508.6|29605.7|29493.7|31
1652712160000|2022-05-16 14:42:40|29620.4|29508.4|29621.7|29509.7|29628.1|29516.1|29607.2|29495.2|37
1652712170000|2022-05-16 14:42:50|29621.6|29509.6|29605.9|29493.9|29624.8|29512.8|29604.3|29492.3|36
1652712180000|2022-05-16 14:43:00|29606.5|29494.5|29624.7|29512.7|29627.6|29515.6|29606.5|29494.5|35
1652712190000|2022-05-16 14:43:10|29623.4|29511.4|29628.4|29516.4|29634.9|29522.9|29623.4|29511.4|38
1652712200000|2022-05-16 14:43:20|29628.6|29516.6|29643.6|29531.6|29643.6|29531.6|29625.9|29513.9|38
1652712210000|2022-05-16 14:43:30|29644.8|29532.8|29658.1|29546.1|29663.6|29551.6|29643.5|29531.5|28
1652712220000|2022-05-16 14:43:40|29658.3|29546.3|29660.9|29548.9|29665.3|29553.3|29649.8|29537.8|39
1652712230000|2022-05-16 14:43:50|29658.9|29546.9|29638.1|29526.1|29660.2|29548.2|29638.1|29526.1|35
1652712240000|2022-05-16 14:44:00|29638.3|29526.3|29630.4|29518.4|29638.3|29526.3|29625.8|29513.8|25
1652712250000|2022-05-16 14:44:10|29629.7|29517.7|29624.3|29512.3|29632.3|29520.3|29618.9|29506.9|32
1652712260000|2022-05-16 14:44:20|29625.9|29513.9|29638|29526|29650.9|29538.9|29625.8|29513.8|33
1652712270000|2022-05-16 14:44:30|29634.1|29522.1|29631.4|29519.4|29637.5|29525.5|29627.7|29515.7|27
1652712280000|2022-05-16 14:44:40|29631|29519|29629|29517|29635.9|29523.9|29628.1|29516.1|28
1652712290000|2022-05-16 14:44:50|29628|29516|29646.9|29534.9|29649.3|29537.3|29628|29516|35
1652712300000|2022-05-16 14:45:00|29648.4|29536.4|29627.1|29515.1|29648.6|29536.6|29625.8|29513.8|39
1652712310000|2022-05-16 14:45:10|29626.3|29514.3|29620.1|29508.1|29627.8|29515.8|29614.5|29502.5|21
1652712320000|2022-05-16 14:45:20|29619|29507|29620.1|29508.1|29627.9|29515.9|29617.8|29505.8|24
1652712330000|2022-05-16 14:45:30|29619.6|29507.6|29620.1|29508.1|29626.8|29514.8|29615|29503|24
1652712340000|2022-05-16 14:45:40|29609.7|29497.7|29620.1|29508.1|29620.1|29508.1|29609.7|29497.7|22
1652712350000|2022-05-16 14:45:50|29616.2|29504.2|29592.7|29480.7|29620.1|29508.1|29581.4|29469.4|18
1652712360000|2022-05-16 14:46:00|29591.2|29479.2|29582.1|29470.1|29592.7|29480.7|29582.1|29470.1|21
1652712370000|2022-05-16 14:46:10|29581.3|29469.3|29587.7|29475.7|29587.7|29475.7|29564.1|29452.1|35
1652712380000|2022-05-16 14:46:20|29588.5|29476.5|29576.6|29464.6|29588.5|29476.5|29576.6|29464.6|34
1652712390000|2022-05-16 14:46:30|29577.4|29465.4|29576|29464|29577.8|29465.8|29570.9|29458.9|37
1652712400000|2022-05-16 14:46:40|29576.6|29464.6|29577.7|29465.7|29593.7|29481.7|29576.6|29464.6|36
1652712410000|2022-05-16 14:46:50|29578.8|29466.8|29568.9|29456.9|29578.8|29466.8|29568.6|29456.6|32
1652712420000|2022-05-16 14:47:00|29570.8|29458.8|29563.1|29451.1|29572|29460|29563.1|29451.1|31
1652712430000|2022-05-16 14:47:10|29563.2|29451.2|29536.4|29424.4|29568.5|29456.5|29536.4|29424.4|34
1652712440000|2022-05-16 14:47:20|29537.2|29425.2|29551.3|29439.3|29551.6|29439.6|29536.3|29424.3|32
1652712450000|2022-05-16 14:47:30|29552.2|29440.2|29564.7|29452.7|29565.2|29453.2|29551.3|29439.3|36
1652712460000|2022-05-16 14:47:40|29564.4|29452.4|29583.4|29471.4|29586.3|29474.3|29562.6|29450.6|34
1652712470000|2022-05-16 14:47:50|29599.5|29487.5|29612.6|29500.6|29615.2|29503.2|29591.7|29479.7|37
1652712480000|2022-05-16 14:48:00|29612.2|29500.2|29601.9|29489.9|29614.4|29502.4|29601|29489|35
1652712490000|2022-05-16 14:48:10|29601.6|29489.6|29592.7|29480.7|29605|29493|29592.3|29480.3|20
1652712500000|2022-05-16 14:48:20|29592.9|29480.9|29609.1|29497.1|29609.1|29497.1|29592.9|29480.9|22
1652712510000|2022-05-16 14:48:30|29608.5|29496.5|29606.7|29494.7|29609.6|29497.6|29601.6|29489.6|32
1652712520000|2022-05-16 14:48:40|29606.8|29494.8|29606.8|29494.8|29609.4|29497.4|29603.6|29491.6|22
1652712530000|2022-05-16 14:48:50|29607.1|29495.1|29611|29499|29612.5|29500.5|29607.1|29495.1|29
1652712540000|2022-05-16 14:49:00|29609.9|29497.9|29593.9|29481.9|29610.2|29498.2|29592.6|29480.6|18
1652712550000|2022-05-16 14:49:10|29595.6|29483.6|29597.5|29485.5|29602|29490|29595.6|29483.6|17
1652712560000|2022-05-16 14:49:20|29592.1|29480.1|29602.1|29490.1|29605|29493|29588|29476|35
1652712570000|2022-05-16 14:49:30|29603|29491|29595.9|29483.9|29603.6|29491.6|29594.7|29482.7|34
1652712580000|2022-05-16 14:49:40|29595.7|29483.7|29592.1|29480.1|29595.7|29483.7|29591.4|29479.4|15
1652712590000|2022-05-16 14:49:50|29591.6|29479.6|29576.1|29464.1|29591.6|29479.6|29575.8|29463.8|28
1652712600000|2022-05-16 14:50:00|29576.3|29464.3|29581.9|29469.9|29583.3|29471.3|29572.6|29460.6|34
1652712610000|2022-05-16 14:50:10|29582.1|29470.1|29595.7|29483.7|29595.7|29483.7|29578.7|29466.7|33
1652712620000|2022-05-16 14:50:20|29596.6|29484.6|29600.9|29488.9|29602.1|29490.1|29595|29483|35
1652712630000|2022-05-16 14:50:30|29600.2|29488.2|29592.4|29480.4|29603.7|29491.7|29592.4|29480.4|28
1652712640000|2022-05-16 14:50:40|29590.5|29478.5|29597.7|29485.7|29599.7|29487.7|29588.9|29476.9|27
1652712650000|2022-05-16 14:50:50|29597.2|29485.2|29571.4|29459.4|29598|29486|29570.8|29458.8|30
1652712660000|2022-05-16 14:51:00|29572.6|29460.6|29546.4|29434.4|29572.6|29460.6|29545.8|29433.8|32
1652712670000|2022-05-16 14:51:10|29544.4|29432.4|29563.1|29451.1|29563.5|29451.5|29544.4|29432.4|35
1652712680000|2022-05-16 14:51:20|29563|29451|29588.9|29476.9|29588.9|29476.9|29563|29451|37
1652712690000|2022-05-16 14:51:30|29590.6|29478.6|29595.3|29483.3|29598.6|29486.6|29589.3|29477.3|30
1652712700000|2022-05-16 14:51:40|29596.1|29484.1|29601.3|29489.3|29601.3|29489.3|29593.1|29481.1|27
1652712710000|2022-05-16 14:51:50|29600.4|29488.4|29608|29496|29608|29496|29594.5|29482.5|30
1652712720000|2022-05-16 14:52:00|29608.1|29496.1|29594.6|29482.6|29608.3|29496.3|29594.6|29482.6|36
1652712730000|2022-05-16 14:52:10|29594.9|29482.9|29595.3|29483.3|29600.6|29488.6|29591.8|29479.8|37
1652712740000|2022-05-16 14:52:20|29595.7|29483.7|29593.4|29481.4|29596.9|29484.9|29588|29476|34
1652712750000|2022-05-16 14:52:30|29591.3|29479.3|29584.6|29472.6|29592.9|29480.9|29581.9|29469.9|30
1652712760000|2022-05-16 14:52:40|29587.7|29475.7|29595.3|29483.3|29596.7|29484.7|29587.7|29475.7|32
1652712770000|2022-05-16 14:52:50|29595.4|29483.4|29579|29467|29595.7|29483.7|29578.1|29466.1|29
1652712780000|2022-05-16 14:53:00|29579.2|29467.2|29558.9|29446.9|29580.7|29468.7|29557.6|29445.6|35
1652712790000|2022-05-16 14:53:10|29558.8|29446.8|29553.7|29441.7|29558.8|29446.8|29547.9|29435.9|30
1652712800000|2022-05-16 14:53:20|29553.8|29441.8|29545.6|29433.6|29553.8|29441.8|29541.4|29429.4|38
1652712810000|2022-05-16 14:53:30|29544.9|29432.9|29548.8|29436.8|29548.8|29436.8|29540.8|29428.8|35
1652712820000|2022-05-16 14:53:40|29549.1|29437.1|29553.9|29441.9|29556.9|29444.9|29548.7|29436.7|35
1652712830000|2022-05-16 14:53:50|29555|29443|29539.5|29427.5|29555|29443|29539.5|29427.5|27
1652712840000|2022-05-16 14:54:00|29539.4|29427.4|29534.2|29422.2|29539.4|29427.4|29534.2|29422.2|18
1652712850000|2022-05-16 14:54:10|29534.3|29422.3|29516.9|29404.9|29534.3|29422.3|29516.9|29404.9|5
1652712860000|2022-05-16 14:54:20|29517.2|29405.2|29542|29430|29544.7|29432.7|29517.2|29405.2|28
1652712870000|2022-05-16 14:54:30|29549.9|29437.9|29572.8|29460.8|29572.8|29460.8|29542|29430|13
1652712880000|2022-05-16 14:54:40|29569.5|29457.5|29554.1|29442.1|29572.6|29460.6|29553|29441|20
1652712890000|2022-05-16 14:54:50|29554.9|29442.9|29554.6|29442.6|29561.7|29449.7|29547.8|29435.8|37
1652712900000|2022-05-16 14:55:00|29555.4|29443.4|29550.3|29438.3|29557.1|29445.1|29546.9|29434.9|35
1652712910000|2022-05-16 14:55:10|29550.4|29438.4|29549.6|29437.6|29564.3|29452.3|29549.6|29437.6|33
1652712920000|2022-05-16 14:55:20|29551|29439|29545.9|29433.9|29553.1|29441.1|29543.5|29431.5|38
1652712930000|2022-05-16 14:55:30|29547.4|29435.4|29556|29444|29557.5|29445.5|29547.4|29435.4|14
1652712940000|2022-05-16 14:55:40|29555.1|29443.1|29552.3|29440.3|29556|29444|29548.7|29436.7|29
1652712950000|2022-05-16 14:55:50|29550|29438|29556|29444|29557.8|29445.8|29548.4|29436.4|29
1652712960000|2022-05-16 14:56:00|29555.1|29443.1|29544.9|29432.9|29555.6|29443.6|29544.9|29432.9|18
1652712970000|2022-05-16 14:56:10|29545.1|29433.1|29542.3|29430.3|29552.6|29440.6|29536|29424|25
1652712980000|2022-05-16 14:56:20|29545.1|29433.1|29556|29444|29561.3|29449.3|29545.1|29433.1|22
1652712990000|2022-05-16 14:56:30|29560.4|29448.4|29556|29444|29561.1|29449.1|29556|29444|7
1652713000000|2022-05-16 14:56:40|29561.4|29449.4|29556|29444|29561.4|29449.4|29556|29444|5
1652713010000|2022-05-16 14:56:50|29560.6|29448.6|29556.5|29444.5|29563.4|29451.4|29556|29444|12
1652713020000|2022-05-16 14:57:00|29565|29453|29572|29460|29575.4|29463.4|29565|29453|8
1652713030000|2022-05-16 14:57:10|29571.6|29459.6|29560.5|29448.5|29572|29460|29559.1|29447.1|29
1652713040000|2022-05-16 14:57:20|29557.4|29445.4|29558.4|29446.4|29564|29452|29553.1|29441.1|23
1652713050000|2022-05-16 14:57:30|29560.2|29448.2|29562.2|29450.2|29566.4|29454.4|29557.8|29445.8|25
1652713060000|2022-05-16 14:57:40|29563.2|29451.2|29565.9|29453.9|29569.6|29457.6|29562.2|29450.2|18
1652713070000|2022-05-16 14:57:50|29574.2|29462.2|29577.9|29465.9|29586.8|29474.8|29565.9|29453.9|11
1652713080000|2022-05-16 14:58:00|29587.1|29475.1|29607.6|29495.6|29608.2|29496.2|29587.1|29475.1|25
1652713090000|2022-05-16 14:58:10|29603.2|29491.2|29605.9|29493.9|29608.3|29496.3|29596.6|29484.6|31
1652713100000|2022-05-16 14:58:20|29608|29496|29597.8|29485.8|29608.3|29496.3|29591|29479|35
1652713110000|2022-05-16 14:58:30|29597.9|29485.9|29587.9|29475.9|29601.7|29489.7|29586.8|29474.8|35
1652713120000|2022-05-16 14:58:40|29587.8|29475.8|29569.2|29457.2|29587.8|29475.8|29567.9|29455.9|29
1652713130000|2022-05-16 14:58:50|29569.4|29457.4|29540|29428|29569.4|29457.4|29540|29428|33
1652713140000|2022-05-16 14:59:00|29539.4|29427.4|29521.3|29409.3|29539.4|29427.4|29520.2|29408.2|27
1652713150000|2022-05-16 14:59:10|29521.8|29409.8|29498|29386|29522|29410|29493.1|29381.1|29
1652713160000|2022-05-16 14:59:20|29499.3|29387.3|29530.9|29418.9|29532.3|29420.3|29498.5|29386.5|32
1652713170000|2022-05-16 14:59:30|29527.3|29415.3|29514.7|29402.7|29531.3|29419.3|29512.6|29400.6|34
1652713180000|2022-05-16 14:59:40|29514.8|29402.8|29511.6|29399.6|29517.1|29405.1|29505.7|29393.7|36
1652713190000|2022-05-16 14:59:50|29510.9|29398.9|29507.5|29395.5|29520.3|29408.3|29506.8|29394.8|33
1652713200000|2022-05-16 15:00:00|29507.9|29395.9|29505.4|29393.4|29507.9|29395.9|29493.2|29381.2|21
1652713210000|2022-05-16 15:00:10|29500.7|29388.7|29518.6|29406.6|29521.9|29409.9|29500.7|29388.7|27
1652713220000|2022-05-16 15:00:20|29520.4|29408.4|29542|29430|29549.4|29437.4|29520.4|29408.4|25
1652713230000|2022-05-16 15:00:30|29542.2|29430.2|29534.4|29422.4|29543.8|29431.8|29522.1|29410.1|37
1652713240000|2022-05-16 15:00:40|29528.4|29416.4|29521.8|29409.8|29529.1|29417.1|29519.6|29407.6|30
1652713250000|2022-05-16 15:00:50|29523.1|29411.1|29529.2|29417.2|29533.2|29421.2|29521.3|29409.3|27
1652713260000|2022-05-16 15:01:00|29528.3|29416.3|29556|29444|29556|29444|29528.3|29416.3|26
1652713270000|2022-05-16 15:01:10|29556.5|29444.5|29572.3|29460.3|29572.3|29460.3|29556|29444|18
1652713280000|2022-05-16 15:01:20|29569.2|29457.2|29565.8|29453.8|29569.2|29457.2|29558.5|29446.5|19
1652713290000|2022-05-16 15:01:30|29566|29454|29557.9|29445.9|29567.8|29455.8|29557.9|29445.9|22
1652713300000|2022-05-16 15:01:40|29558.4|29446.4|29549.5|29437.5|29558.4|29446.4|29539.3|29427.3|23
1652713310000|2022-05-16 15:01:50|29549.6|29437.6|29569.7|29457.7|29571.1|29459.1|29549.6|29437.6|31
1652713320000|2022-05-16 15:02:00|29571.9|29459.9|29586.3|29474.3|29586.6|29474.6|29570|29458|36
1652713330000|2022-05-16 15:02:10|29585.7|29473.7|29574.4|29462.4|29589.1|29477.1|29572.9|29460.9|37
1652713340000|2022-05-16 15:02:20|29575.4|29463.4|29573.1|29461.1|29578|29466|29571.1|29459.1|24
1652713350000|2022-05-16 15:02:30|29571.4|29459.4|29560.9|29448.9|29573.1|29461.1|29559.5|29447.5|27
1652713360000|2022-05-16 15:02:40|29562.8|29450.8|29549.2|29437.2|29565.1|29453.1|29548.3|29436.3|13
1652713370000|2022-05-16 15:02:50|29550|29438|29537.9|29425.9|29556.8|29444.8|29537.9|29425.9|25
1652713380000|2022-05-16 15:03:00|29534.8|29422.8|29548.6|29436.6|29554.6|29442.6|29531.3|29419.3|34
1652713390000|2022-05-16 15:03:10|29547.4|29435.4|29534.5|29422.5|29548.2|29436.2|29528.9|29416.9|25
1652713400000|2022-05-16 15:03:20|29534.6|29422.6|29533|29421|29541.6|29429.6|29533|29421|30
1652713410000|2022-05-16 15:03:30|29531.5|29419.5|29524.4|29412.4|29533.4|29421.4|29523.7|29411.7|29
1652713420000|2022-05-16 15:03:40|29525.4|29413.4|29530.9|29418.9|29535.5|29423.5|29525.4|29413.4|32
1652713430000|2022-05-16 15:03:50|29529.7|29417.7|29542.1|29430.1|29546.2|29434.2|29529.7|29417.7|31
1652713440000|2022-05-16 15:04:00|29542.5|29430.5|29547.6|29435.6|29550.3|29438.3|29539.1|29427.1|38
1652713450000|2022-05-16 15:04:10|29547|29435|29559.4|29447.4|29561.4|29449.4|29540.3|29428.3|28
1652713460000|2022-05-16 15:04:20|29559.2|29447.2|29567.7|29455.7|29567.7|29455.7|29556.5|29444.5|28
1652713470000|2022-05-16 15:04:30|29565.8|29453.8|29556.9|29444.9|29567.7|29455.7|29553.7|29441.7|30
1652713480000|2022-05-16 15:04:40|29557.1|29445.1|29560|29448|29564.4|29452.4|29556.9|29444.9|29
1652713490000|2022-05-16 15:04:50|29559.1|29447.1|29556.3|29444.3|29567.7|29455.7|29556.3|29444.3|33
1652713500000|2022-05-16 15:05:00|29555.5|29443.5|29561.6|29449.6|29563.6|29451.6|29547.9|29435.9|32
1652713510000|2022-05-16 15:05:10|29562|29450|29571.8|29459.8|29571.8|29459.8|29561.5|29449.5|13
1652713520000|2022-05-16 15:05:20|29575.3|29463.3|29653.9|29541.9|29656.2|29544.2|29571.8|29459.8|31
1652713530000|2022-05-16 15:05:30|29657.9|29545.9|29631.4|29519.4|29657.9|29545.9|29627.9|29515.9|37
1652713540000|2022-05-16 15:05:40|29631.5|29519.5|29638.4|29526.4|29638.4|29526.4|29628.6|29516.6|30
1652713550000|2022-05-16 15:05:50|29638.2|29526.2|29630.6|29518.6|29641.7|29529.7|29629.2|29517.2|28
1652713560000|2022-05-16 15:06:00|29637.6|29525.6|29606.3|29494.3|29637.6|29525.6|29606.3|29494.3|28
1652713570000|2022-05-16 15:06:10|29608.4|29496.4|29605.7|29493.7|29608.4|29496.4|29588.1|29476.1|34
1652713580000|2022-05-16 15:06:20|29606.1|29494.1|29594.5|29482.5|29607.7|29495.7|29594.5|29482.5|25
1652713590000|2022-05-16 15:06:30|29594.8|29482.8|29580.7|29468.7|29594.8|29482.8|29578.2|29466.2|35
1652713600000|2022-05-16 15:06:40|29580.9|29468.9|29586.3|29474.3|29587|29475|29580.9|29468.9|30
1652713610000|2022-05-16 15:06:50|29585.7|29473.7|29589.8|29477.8|29589.8|29477.8|29582.3|29470.3|29
1652713620000|2022-05-16 15:07:00|29591.6|29479.6|29585.4|29473.4|29593|29481|29579.7|29467.7|29
1652713630000|2022-05-16 15:07:10|29584.6|29472.6|29580.5|29468.5|29601.4|29489.4|29579.7|29467.7|33
1652713640000|2022-05-16 15:07:20|29582.3|29470.3|29600.3|29488.3|29600.8|29488.8|29582.3|29470.3|35
1652713650000|2022-05-16 15:07:30|29601.5|29489.5|29610.1|29498.1|29610.8|29498.8|29595.9|29483.9|31
1652713660000|2022-05-16 15:07:40|29611.4|29499.4|29621.2|29509.2|29623.2|29511.2|29609.8|29497.8|35
1652713670000|2022-05-16 15:07:50|29620.5|29508.5|29623.4|29511.4|29627.5|29515.5|29616.6|29504.6|30
1652713680000|2022-05-16 15:08:00|29623.8|29511.8|29645.9|29533.9|29645.9|29533.9|29621.2|29509.2|35
1652713690000|2022-05-16 15:08:10|29645.6|29533.6|29627.7|29515.7|29645.6|29533.6|29626|29514|36
1652713700000|2022-05-16 15:08:20|29628.8|29516.8|29639.7|29527.7|29643.5|29531.5|29626.6|29514.6|30
1652713710000|2022-05-16 15:08:30|29631.8|29519.8|29643.4|29531.4|29648.6|29536.6|29627.5|29515.5|33
1652713720000|2022-05-16 15:08:40|29644.8|29532.8|29634.3|29522.3|29644.8|29532.8|29634.3|29522.3|39
1652713730000|2022-05-16 15:08:50|29636|29524|29637.3|29525.3|29646.3|29534.3|29633.8|29521.8|29
1652713740000|2022-05-16 15:09:00|29638.8|29526.8|29648|29536|29648|29536|29637.1|29525.1|36
1652713750000|2022-05-16 15:09:10|29648.2|29536.2|29632.6|29520.6|29651.6|29539.6|29632.6|29520.6|32
1652713760000|2022-05-16 15:09:20|29628.6|29516.6|29637.8|29525.8|29638.6|29526.6|29624.8|29512.8|29
1652713770000|2022-05-16 15:09:30|29638.5|29526.5|29653.8|29541.8|29653.8|29541.8|29630.3|29518.3|31
1652713780000|2022-05-16 15:09:40|29652.7|29540.7|29646.7|29534.7|29653.8|29541.8|29645.4|29533.4|30
1652713790000|2022-05-16 15:09:50|29647|29535|29656.8|29544.8|29660.8|29548.8|29647|29535|20
1652713800000|2022-05-16 15:10:00|29657.9|29545.9|29653.6|29541.6|29658.9|29546.9|29647.1|29535.1|22
1652713810000|2022-05-16 15:10:10|29654.1|29542.1|29644.9|29532.9|29658.9|29546.9|29643.5|29531.5|23
1652713820000|2022-05-16 15:10:20|29645|29533|29659|29547|29660.9|29548.9|29645|29533|18
1652713830000|2022-05-16 15:10:30|29656.5|29544.5|29654|29542|29657.4|29545.4|29647.3|29535.3|28
1652713840000|2022-05-16 15:10:40|29653.9|29541.9|29653.9|29541.9|29660|29548|29653.1|29541.1|34
1652713850000|2022-05-16 15:10:50|29655.7|29543.7|29649.7|29537.7|29662|29550|29649.7|29537.7|39
1652713860000|2022-05-16 15:11:00|29650.9|29538.9|29648.6|29536.6|29658.9|29546.9|29647.9|29535.9|25
1652713870000|2022-05-16 15:11:10|29648.9|29536.9|29661.6|29549.6|29670|29558|29648.9|29536.9|37
1652713880000|2022-05-16 15:11:20|29664.9|29552.9|29671.1|29559.1|29673.3|29561.3|29662.3|29550.3|29
1652713890000|2022-05-16 15:11:30|29669.7|29557.7|29678.7|29566.7|29685|29573|29669.2|29557.2|34
1652713900000|2022-05-16 15:11:40|29680.8|29568.8|29688.2|29576.2|29691.5|29579.5|29678.7|29566.7|26
1652713910000|2022-05-16 15:11:50|29689.6|29577.6|29692.1|29580.1|29694.7|29582.7|29689.6|29577.6|26
1652713920000|2022-05-16 15:12:00|29693.7|29581.7|29693.2|29581.2|29699.2|29587.2|29691.5|29579.5|33
1652713930000|2022-05-16 15:12:10|29693.1|29581.1|29677.2|29565.2|29693.1|29581.1|29677|29565|35
1652713940000|2022-05-16 15:12:20|29677.6|29565.6|29672.3|29560.3|29679.9|29567.9|29670.9|29558.9|29
1652713950000|2022-05-16 15:12:30|29672.5|29560.5|29666.3|29554.3|29673.8|29561.8|29661.1|29549.1|14
1652713960000|2022-05-16 15:12:40|29666|29554|29674.4|29562.4|29674.4|29562.4|29658.7|29546.7|29
1652713970000|2022-05-16 15:12:50|29671.1|29559.1|29681.7|29569.7|29682.5|29570.5|29670.3|29558.3|36
1652713980000|2022-05-16 15:13:00|29682.4|29570.4|29681.3|29569.3|29686.8|29574.8|29675.8|29563.8|34
1652713990000|2022-05-16 15:13:10|29682.1|29570.1|29668.2|29556.2|29682.1|29570.1|29662.5|29550.5|27
1652714000000|2022-05-16 15:13:20|29668.3|29556.3|29651.6|29539.6|29668.4|29556.4|29651.6|29539.6|27
1652714010000|2022-05-16 15:13:30|29652|29540|29644|29532|29656.4|29544.4|29643.6|29531.6|27
1652714020000|2022-05-16 15:13:40|29643.5|29531.5|29636.8|29524.8|29643.6|29531.6|29635.5|29523.5|24
1652714030000|2022-05-16 15:13:50|29636.2|29524.2|29633.4|29521.4|29636.7|29524.7|29625.9|29513.9|22
1652714040000|2022-05-16 15:14:00|29633.6|29521.6|29642.6|29530.6|29648.1|29536.1|29633.6|29521.6|36
1652714050000|2022-05-16 15:14:10|29642|29530|29629.3|29517.3|29642|29530|29626.4|29514.4|27
1652714060000|2022-05-16 15:14:20|29629.1|29517.1|29628.4|29516.4|29630.7|29518.7|29627.3|29515.3|28
1652714070000|2022-05-16 15:14:30|29627|29515|29625.9|29513.9|29628.5|29516.5|29618.3|29506.3|35
1652714080000|2022-05-16 15:14:40|29625.3|29513.3|29614.7|29502.7|29626.2|29514.2|29614.7|29502.7|34
1652714090000|2022-05-16 15:14:50|29617.8|29505.8|29621.3|29509.3|29621.3|29509.3|29613.1|29501.1|33
1652714100000|2022-05-16 15:15:00|29621|29509|29624.9|29512.9|29625|29513|29619.2|29507.2|33
1652714110000|2022-05-16 15:15:10|29625|29513|29613.9|29501.9|29634|29522|29613.9|29501.9|37
1652714120000|2022-05-16 15:15:20|29613.3|29501.3|29624.5|29512.5|29624.5|29512.5|29613.3|29501.3|31
1652714130000|2022-05-16 15:15:30|29623|29511|29635.3|29523.3|29635.3|29523.3|29618.9|29506.9|37
1652714140000|2022-05-16 15:15:40|29632.7|29520.7|29632.3|29520.3|29636.1|29524.1|29626.5|29514.5|32
1652714150000|2022-05-16 15:15:50|29634.6|29522.6|29636.5|29524.5|29637.7|29525.7|29630.6|29518.6|25
1652714160000|2022-05-16 15:16:00|29637.8|29525.8|29668.2|29556.2|29668.2|29556.2|29636.7|29524.7|23
1652714170000|2022-05-16 15:16:10|29658.6|29546.6|29670|29558|29679.5|29567.5|29658.6|29546.6|34
1652714180000|2022-05-16 15:16:20|29669.3|29557.3|29677.7|29565.7|29677.7|29565.7|29665.1|29553.1|35
1652714190000|2022-05-16 15:16:30|29677.8|29565.8|29666.9|29554.9|29677.9|29565.9|29663.7|29551.7|19
1652714200000|2022-05-16 15:16:40|29666.5|29554.5|29673.4|29561.4|29680.1|29568.1|29666.3|29554.3|29
1652714210000|2022-05-16 15:16:50|29670.6|29558.6|29677.2|29565.2|29679.2|29567.2|29669.3|29557.3|31
1652714220000|2022-05-16 15:17:00|29677.9|29565.9|29673.5|29561.5|29677.9|29565.9|29665.6|29553.6|27
1652714230000|2022-05-16 15:17:10|29674.6|29562.6|29687.8|29575.8|29688|29576|29674.1|29562.1|31
1652714240000|2022-05-16 15:17:20|29687.3|29575.3|29688.5|29576.5|29688.5|29576.5|29681.5|29569.5|15
1652714250000|2022-05-16 15:17:30|29687.6|29575.6|29691.9|29579.9|29691.9|29579.9|29677.9|29565.9|19
1652714260000|2022-05-16 15:17:40|29692.8|29580.8|29704|29592|29705.9|29593.9|29691.2|29579.2|34
1652714270000|2022-05-16 15:17:50|29703.2|29591.2|29712.9|29600.9|29713.1|29601.1|29700|29588|38
1652714280000|2022-05-16 15:18:00|29712.8|29600.8|29695.9|29583.9|29712.8|29600.8|29695.1|29583.1|20
1652714290000|2022-05-16 15:18:10|29696.1|29584.1|29695|29583|29713.1|29601.1|29694.7|29582.7|36
1652714300000|2022-05-16 15:18:20|29694.8|29582.8|29686.6|29574.6|29695.7|29583.7|29686.6|29574.6|16
1652714310000|2022-05-16 15:18:30|29686.1|29574.1|29687.8|29575.8|29689.3|29577.3|29681.1|29569.1|25
1652714320000|2022-05-16 15:18:40|29688.9|29576.9|29697.7|29585.7|29699.2|29587.2|29688.8|29576.8|27
1652714330000|2022-05-16 15:18:50|29696.1|29584.1|29693.5|29581.5|29697|29585|29685.9|29573.9|22
1652714340000|2022-05-16 15:19:00|29693.8|29581.8|29696.7|29584.7|29705.1|29593.1|29692.7|29580.7|30
1652714350000|2022-05-16 15:19:10|29695.9|29583.9|29688.4|29576.4|29696.7|29584.7|29688.4|29576.4|24
1652714360000|2022-05-16 15:19:20|29686.4|29574.4|29686.1|29574.1|29689.6|29577.6|29684.2|29572.2|30
1652714370000|2022-05-16 15:19:30|29685.3|29573.3|29684.1|29572.1|29686.3|29574.3|29680.3|29568.3|16
1652714380000|2022-05-16 15:19:40|29680.6|29568.6|29689.3|29577.3|29697.4|29585.4|29680.6|29568.6|36
1652714390000|2022-05-16 15:19:50|29687.8|29575.8|29685.1|29573.1|29687.8|29575.8|29681.7|29569.7|12
1652714400000|2022-05-16 15:20:00|29681.1|29569.1|29676.1|29564.1|29685.1|29573.1|29676.1|29564.1|5
1652714410000|2022-05-16 15:20:10|29675.5|29563.5|29676.1|29564.1|29676.4|29564.4|29675.5|29563.5|4
1652714420000|2022-05-16 15:20:20|29677.4|29565.4|29677.3|29565.3|29678.6|29566.6|29674.1|29562.1|16
1652714430000|2022-05-16 15:20:30|29682.8|29570.8|29676.1|29564.1|29684.4|29572.4|29676.1|29564.1|9
1652714440000|2022-05-16 15:20:40|29672.7|29560.7|29672.4|29560.4|29672.7|29560.7|29662.7|29550.7|10
1652714450000|2022-05-16 15:20:50|29673.1|29561.1|29673.1|29561.1|29673.1|29561.1|29673.1|29561.1|1
1652714460000|2022-05-16 15:21:00|29674.9|29562.9|29674.7|29562.7|29674.9|29562.9|29674.7|29562.7|2
1652714470000|2022-05-16 15:21:10|29674.2|29562.2|29682.3|29570.3|29683.7|29571.7|29673.4|29561.4|20
1652714480000|2022-05-16 15:21:20|29682.9|29570.9|29685|29573|29695.5|29583.5|29678.9|29566.9|25
1652714490000|2022-05-16 15:21:30|29687.7|29575.7|29683|29571|29687.7|29575.7|29679.7|29567.7|16
1652714500000|2022-05-16 15:21:40|29677.2|29565.2|29690.9|29578.9|29692|29580|29671.8|29559.8|33
1652714510000|2022-05-16 15:21:50|29689.7|29577.7|29690.4|29578.4|29698.6|29586.6|29688.4|29576.4|35
1652714520000|2022-05-16 15:22:00|29691.7|29579.7|29699|29587|29702.2|29590.2|29687.7|29575.7|39
1652714530000|2022-05-16 15:22:10|29697.1|29585.1|29693.9|29581.9|29697.1|29585.1|29687.7|29575.7|31
1652714540000|2022-05-16 15:22:20|29691.3|29579.3|29697.3|29585.3|29697.3|29585.3|29691.3|29579.3|29
1652714550000|2022-05-16 15:22:30|29697.1|29585.1|29696.7|29584.7|29700.5|29588.5|29696.1|29584.1|28
1652714560000|2022-05-16 15:22:40|29695.8|29583.8|29696.7|29584.7|29699.9|29587.9|29695.2|29583.2|12
1652714570000|2022-05-16 15:22:50|29703|29591|29701.6|29589.6|29707.2|29595.2|29700.2|29588.2|6
1652714580000|2022-05-16 15:23:00|29710.6|29598.6|29702.4|29590.4|29710.6|29598.6|29696.9|29584.9|24
1652714590000|2022-05-16 15:23:10|29701.7|29589.7|29705.2|29593.2|29705.3|29593.3|29697.1|29585.1|26
1652714600000|2022-05-16 15:23:20|29708|29596|29713.4|29601.4|29713.4|29601.4|29697.1|29585.1|28
1652714610000|2022-05-16 15:23:30|29711|29599|29708.6|29596.6|29711|29599|29708.6|29596.6|3
1652714620000|2022-05-16 15:23:40|29710.1|29598.1|29702.4|29590.4|29710.9|29598.9|29698.2|29586.2|17
1652714630000|2022-05-16 15:23:50|29701.8|29589.8|29696.7|29584.7|29703.9|29591.9|29696.7|29584.7|22
1652714640000|2022-05-16 15:24:00|29696.8|29584.8|29695.2|29583.2|29696.8|29584.8|29691.5|29579.5|9
1652714650000|2022-05-16 15:24:10|29693.2|29581.2|29698.4|29586.4|29698.7|29586.7|29693.2|29581.2|25
1652714660000|2022-05-16 15:24:20|29697.7|29585.7|29702.8|29590.8|29705.2|29593.2|29695.3|29583.3|27
1652714670000|2022-05-16 15:24:30|29701.4|29589.4|29704.7|29592.7|29705.2|29593.2|29700.4|29588.4|21
1652714680000|2022-05-16 15:24:40|29705.3|29593.3|29705.2|29593.2|29709.4|29597.4|29704.8|29592.8|17
1652714690000|2022-05-16 15:24:50|29706.5|29594.5|29705.8|29593.8|29707.3|29595.3|29705.6|29593.6|23
1652714700000|2022-05-16 15:25:00|29706.4|29594.4|29706.8|29594.8|29706.8|29594.8|29696.4|29584.4|28
1652714710000|2022-05-16 15:25:10|29705|29593|29703.4|29591.4|29707.6|29595.6|29702.2|29590.2|28
1652714720000|2022-05-16 15:25:20|29703.8|29591.8|29700.4|29588.4|29703.9|29591.9|29695.7|29583.7|28
1652714730000|2022-05-16 15:25:30|29699|29587|29687.6|29575.6|29700.4|29588.4|29681.9|29569.9|19
1652714740000|2022-05-16 15:25:40|29682.1|29570.1|29682.9|29570.9|29687.6|29575.6|29675.6|29563.6|12
1652714750000|2022-05-16 15:25:50|29675.3|29563.3|29675.6|29563.6|29687.6|29575.6|29674.7|29562.7|10
1652714760000|2022-05-16 15:26:00|29671.4|29559.4|29671.8|29559.8|29675.6|29563.6|29671.4|29559.4|18
1652714770000|2022-05-16 15:26:10|29675.6|29563.6|29661.4|29549.4|29675.6|29563.6|29661.4|29549.4|14
1652714780000|2022-05-16 15:26:20|29661|29549|29660.3|29548.3|29662.8|29550.8|29660.3|29548.3|11
1652714790000|2022-05-16 15:26:30|29664.9|29552.9|29667.4|29555.4|29667.4|29555.4|29661.8|29549.8|15
1652714800000|2022-05-16 15:26:40|29671.8|29559.8|29672.7|29560.7|29675.2|29563.2|29671.7|29559.7|17
1652714810000|2022-05-16 15:26:50|29672.8|29560.8|29673|29561|29673|29561|29670.1|29558.1|6
1652714820000|2022-05-16 15:27:00|29666.2|29554.2|29664.1|29552.1|29668.3|29556.3|29664.1|29552.1|18
1652714830000|2022-05-16 15:27:10|29660.1|29548.1|29642.9|29530.9|29663.9|29551.9|29642.9|29530.9|21
1652714840000|2022-05-16 15:27:20|29644.1|29532.1|29642.5|29530.5|29644.1|29532.1|29631.8|29519.8|35
1652714850000|2022-05-16 15:27:30|29641.3|29529.3|29654|29542|29654.1|29542.1|29641.3|29529.3|10
1652714860000|2022-05-16 15:27:40|29657.9|29545.9|29660.8|29548.8|29662.7|29550.7|29657.9|29545.9|12
1652714870000|2022-05-16 15:27:50|29662.7|29550.7|29649.7|29537.7|29662.7|29550.7|29649.6|29537.6|22
1652714880000|2022-05-16 15:28:00|29650.8|29538.8|29650.1|29538.1|29653.1|29541.1|29647.3|29535.3|27
1652714890000|2022-05-16 15:28:10|29650.8|29538.8|29652.5|29540.5|29656.4|29544.4|29650.1|29538.1|22
1652714900000|2022-05-16 15:28:20|29651.6|29539.6|29647.9|29535.9|29652.6|29540.6|29647.9|29535.9|22
1652714910000|2022-05-16 15:28:30|29647.1|29535.1|29646.8|29534.8|29648.2|29536.2|29642.8|29530.8|23
1652714920000|2022-05-16 15:28:40|29641.7|29529.7|29648.1|29536.1|29648.6|29536.6|29641.7|29529.7|25
1652714930000|2022-05-16 15:28:50|29648.9|29536.9|29639.4|29527.4|29649.4|29537.4|29639.2|29527.2|20
1652714940000|2022-05-16 15:29:00|29647|29535|29653.4|29541.4|29653.4|29541.4|29640.7|29528.7|32
1652714950000|2022-05-16 15:29:10|29653.2|29541.2|29654.3|29542.3|29654.3|29542.3|29647.8|29535.8|30
1652714960000|2022-05-16 15:29:20|29654.4|29542.4|29636.2|29524.2|29656.8|29544.8|29635.4|29523.4|23
1652714970000|2022-05-16 15:29:30|29643.3|29531.3|29648|29536|29652.9|29540.9|29639|29527|25
1652714980000|2022-05-16 15:29:40|29644.8|29532.8|29655.7|29543.7|29655.7|29543.7|29644.6|29532.6|28
1652714990000|2022-05-16 15:29:50|29656.8|29544.8|29645.9|29533.9|29657.4|29545.4|29645.9|29533.9|22
1652715000000|2022-05-16 15:30:00|29646|29534|29655.8|29543.8|29658.5|29546.5|29646|29534|22
1652715010000|2022-05-16 15:30:10|29658.7|29546.7|29655.8|29543.8|29658.7|29546.7|29652.9|29540.9|26
1652715020000|2022-05-16 15:30:20|29654.7|29542.7|29654.2|29542.2|29655.8|29543.8|29641.1|29529.1|20
1652715030000|2022-05-16 15:30:30|29655.8|29543.8|29655.8|29543.8|29658.7|29546.7|29655.8|29543.8|13
1652715040000|2022-05-16 15:30:40|29658.5|29546.5|29656.5|29544.5|29658.5|29546.5|29655.8|29543.8|22
1652715050000|2022-05-16 15:30:50|29656.4|29544.4|29655.8|29543.8|29658.8|29546.8|29655.8|29543.8|9
1652715060000|2022-05-16 15:31:00|29658.3|29546.3|29650.7|29538.7|29658.3|29546.3|29650.7|29538.7|22
1652715070000|2022-05-16 15:31:10|29650.6|29538.6|29645.9|29533.9|29654.1|29542.1|29642.5|29530.5|28
1652715080000|2022-05-16 15:31:20|29647.4|29535.4|29646.5|29534.5|29653.1|29541.1|29641.9|29529.9|33
1652715090000|2022-05-16 15:31:30|29653.1|29541.1|29653.1|29541.1|29653.1|29541.1|29646.1|29534.1|7
1652715100000|2022-05-16 15:31:40|29649.3|29537.3|29647.9|29535.9|29653.1|29541.1|29644.9|29532.9|14
1652715110000|2022-05-16 15:31:50|29653.1|29541.1|29641.6|29529.6|29653.1|29541.1|29641.5|29529.5|8
1652715120000|2022-05-16 15:32:00|29643.5|29531.5|29629.2|29517.2|29645.1|29533.1|29628.9|29516.9|19
1652715130000|2022-05-16 15:32:10|29628.3|29516.3|29628.3|29516.3|29628.4|29516.4|29627.4|29515.4|8
1652715140000|2022-05-16 15:32:20|29611.9|29499.9|29609.7|29497.7|29630.3|29518.3|29609.7|29497.7|8
1652715150000|2022-05-16 15:32:30|29618.1|29506.1|29602.2|29490.2|29618.1|29506.1|29598.3|29486.3|22
1652715160000|2022-05-16 15:32:40|29600.5|29488.5|29590.4|29478.4|29602.2|29490.2|29584.1|29472.1|21
1652715170000|2022-05-16 15:32:50|29590.6|29478.6|29584.8|29472.8|29590.8|29478.8|29584.5|29472.5|13
1652715180000|2022-05-16 15:33:00|29584.6|29472.6|29590|29478|29590|29478|29584.5|29472.5|13
1652715190000|2022-05-16 15:33:10|29588.7|29476.7|29582|29470|29600.4|29488.4|29582|29470|36
1652715200000|2022-05-16 15:33:20|29581.9|29469.9|29605.5|29493.5|29605.6|29493.6|29578.7|29466.7|33
1652715210000|2022-05-16 15:33:30|29605.6|29493.6|29601.9|29489.9|29605.6|29493.6|29598.2|29486.2|22
1652715220000|2022-05-16 15:33:40|29602.2|29490.2|29590.7|29478.7|29602.2|29490.2|29590.7|29478.7|21
1652715230000|2022-05-16 15:33:50|29591.9|29479.9|29577.4|29465.4|29593.6|29481.6|29577.4|29465.4|21
1652715240000|2022-05-16 15:34:00|29578.2|29466.2|29582.5|29470.5|29587.3|29475.3|29576.2|29464.2|27
1652715250000|2022-05-16 15:34:10|29582.4|29470.4|29571.1|29459.1|29582.4|29470.4|29571.1|29459.1|24
1652715260000|2022-05-16 15:34:20|29571.4|29459.4|29568.9|29456.9|29572.8|29460.8|29568.9|29456.9|13
1652715270000|2022-05-16 15:34:30|29570.7|29458.7|29563|29451|29570.7|29458.7|29561.7|29449.7|23
1652715280000|2022-05-16 15:34:40|29562|29450|29572.3|29460.3|29572.3|29460.3|29561.6|29449.6|31
1652715290000|2022-05-16 15:34:50|29573.2|29461.2|29591.5|29479.5|29591.5|29479.5|29573.2|29461.2|37
1652715300000|2022-05-16 15:35:00|29591.7|29479.7|29592|29480|29607.1|29495.1|29590.9|29478.9|29
1652715310000|2022-05-16 15:35:10|29585.9|29473.9|29593.1|29481.1|29593.1|29481.1|29575.1|29463.1|31
1652715320000|2022-05-16 15:35:20|29593.4|29481.4|29595.8|29483.8|29599.8|29487.8|29592.6|29480.6|30
1652715330000|2022-05-16 15:35:30|29596.7|29484.7|29570.8|29458.8|29596.7|29484.7|29570.8|29458.8|31
1652715340000|2022-05-16 15:35:40|29570.7|29458.7|29556.7|29444.7|29570.7|29458.7|29556.1|29444.1|20
1652715350000|2022-05-16 15:35:50|29556.5|29444.5|29530|29418|29556.5|29444.5|29528|29416|15
1652715360000|2022-05-16 15:36:00|29530.8|29418.8|29540|29428|29564.1|29452.1|29524.7|29412.7|23
1652715370000|2022-05-16 15:36:10|29539.9|29427.9|29522.5|29410.5|29539.9|29427.9|29520.4|29408.4|23
1652715380000|2022-05-16 15:36:20|29523.1|29411.1|29514.3|29402.3|29524.5|29412.5|29510.6|29398.6|30
1652715390000|2022-05-16 15:36:30|29504.1|29392.1|29494.7|29382.7|29509.7|29397.7|29494.1|29382.1|29
1652715400000|2022-05-16 15:36:40|29494.6|29382.6|29434.9|29322.9|29494.6|29382.6|29434.9|29322.9|37
1652715410000|2022-05-16 15:36:50|29429.1|29317.1|29422.3|29310.3|29433.3|29321.3|29406.6|29294.6|39
1652715420000|2022-05-16 15:37:00|29425.1|29313.1|29448.8|29336.8|29448.8|29336.8|29425.1|29313.1|39
1652715430000|2022-05-16 15:37:10|29450.4|29338.4|29455.5|29343.5|29468.5|29356.5|29446|29334|34
1652715440000|2022-05-16 15:37:20|29453.7|29341.7|29440.8|29328.8|29462.5|29350.5|29440.8|29328.8|33
1652715450000|2022-05-16 15:37:30|29439.8|29327.8|29414.3|29302.3|29439.8|29327.8|29401.2|29289.2|38
1652715460000|2022-05-16 15:37:40|29414.1|29302.1|29443.9|29331.9|29444.5|29332.5|29414.1|29302.1|38
1652715470000|2022-05-16 15:37:50|29443.1|29331.1|29439.3|29327.3|29451.2|29339.2|29431.8|29319.8|37
1652715480000|2022-05-16 15:38:00|29436.4|29324.4|29433.9|29321.9|29440.8|29328.8|29429.2|29317.2|32
1652715490000|2022-05-16 15:38:10|29432.3|29320.3|29452.7|29340.7|29453.5|29341.5|29432.3|29320.3|33
1652715500000|2022-05-16 15:38:20|29453.1|29341.1|29458.4|29346.4|29461.5|29349.5|29451.3|29339.3|22
1652715510000|2022-05-16 15:38:30|29456|29344|29465.9|29353.9|29466.8|29354.8|29453.7|29341.7|26
1652715520000|2022-05-16 15:38:40|29465|29353|29464.4|29352.4|29475.8|29363.8|29463.4|29351.4|19
1652715530000|2022-05-16 15:38:50|29464.6|29352.6|29456.2|29344.2|29469.8|29357.8|29453.1|29341.1|29
1652715540000|2022-05-16 15:39:00|29453|29341|29463.6|29351.6|29463.6|29351.6|29449.4|29337.4|21
1652715550000|2022-05-16 15:39:10|29462.5|29350.5|29471.1|29359.1|29476.8|29364.8|29462.5|29350.5|30
1652715560000|2022-05-16 15:39:20|29476.4|29364.4|29504.7|29392.7|29504.7|29392.7|29471.1|29359.1|22
1652715570000|2022-05-16 15:39:30|29505.4|29393.4|29523|29411|29526.1|29414.1|29504.7|29392.7|29
1652715580000|2022-05-16 15:39:40|29522.7|29410.7|29502.6|29390.6|29522.7|29410.7|29494.2|29382.2|34
1652715590000|2022-05-16 15:39:50|29502.8|29390.8|29514.7|29402.7|29523.9|29411.9|29502.8|29390.8|33
1652715600000|2022-05-16 15:40:00|29508.6|29396.6|29500.5|29388.5|29530.5|29418.5|29500.5|29388.5|25
1652715610000|2022-05-16 15:40:10|29500.4|29388.4|29485.4|29373.4|29500.4|29388.4|29485.4|29373.4|31
1652715620000|2022-05-16 15:40:20|29487.7|29375.7|29506|29394|29516|29404|29487.7|29375.7|34
1652715630000|2022-05-16 15:40:30|29502.6|29390.6|29507|29395|29507.8|29395.8|29501.3|29389.3|23
1652715640000|2022-05-16 15:40:40|29496.7|29384.7|29486.7|29374.7|29502.6|29390.6|29486.5|29374.5|21
1652715650000|2022-05-16 15:40:50|29488.9|29376.9|29475.6|29363.6|29488.9|29376.9|29475|29363|23
1652715660000|2022-05-16 15:41:00|29475.3|29363.3|29495.1|29383.1|29496.7|29384.7|29474.1|29362.1|33
1652715670000|2022-05-16 15:41:10|29498.8|29386.8|29478.7|29366.7|29500.6|29388.6|29474.7|29362.7|35
1652715680000|2022-05-16 15:41:20|29476.8|29364.8|29460.6|29348.6|29477.8|29365.8|29459.1|29347.1|27
1652715690000|2022-05-16 15:41:30|29460.2|29348.2|29459.1|29347.1|29464.8|29352.8|29459.1|29347.1|24
1652715700000|2022-05-16 15:41:40|29459.3|29347.3|29456.9|29344.9|29461.5|29349.5|29456.9|29344.9|12
1652715710000|2022-05-16 15:41:50|29454|29342|29457.9|29345.9|29458.2|29346.2|29439.1|29327.1|20
1652715720000|2022-05-16 15:42:00|29454.2|29342.2|29461|29349|29461|29349|29453.7|29341.7|25
1652715730000|2022-05-16 15:42:10|29461.1|29349.1|29449.9|29337.9|29461.1|29349.1|29449.3|29337.3|33
1652715740000|2022-05-16 15:42:20|29450|29338|29424.4|29312.4|29456.1|29344.1|29424.4|29312.4|20
1652715750000|2022-05-16 15:42:30|29427.1|29315.1|29427.9|29315.9|29429.8|29317.8|29426.3|29314.3|12
1652715760000|2022-05-16 15:42:40|29429.8|29317.8|29407.9|29295.9|29429.8|29317.8|29407.9|29295.9|20
1652715770000|2022-05-16 15:42:50|29408.6|29296.6|29422.3|29310.3|29422.3|29310.3|29407.3|29295.3|15
1652715780000|2022-05-16 15:43:00|29421.7|29309.7|29428.7|29316.7|29428.7|29316.7|29416|29304|35
1652715790000|2022-05-16 15:43:10|29428.3|29316.3|29420.4|29308.4|29436.3|29324.3|29418.6|29306.6|32
1652715800000|2022-05-16 15:43:20|29420.6|29308.6|29432.8|29320.8|29432.8|29320.8|29418.6|29306.6|26
1652715810000|2022-05-16 15:43:30|29433.1|29321.1|29417.8|29305.8|29435.2|29323.2|29416|29304|29
1652715820000|2022-05-16 15:43:40|29418.2|29306.2|29430.2|29318.2|29430.5|29318.5|29418.2|29306.2|26
1652715830000|2022-05-16 15:43:50|29430.7|29318.7|29413.4|29301.4|29430.8|29318.8|29412.7|29300.7|27
1652715840000|2022-05-16 15:44:00|29404.4|29292.4|29360.7|29248.7|29411.6|29299.6|29357|29245|32
1652715850000|2022-05-16 15:44:10|29359.8|29247.8|29368.3|29256.3|29368.4|29256.4|29359.3|29247.3|23
1652715860000|2022-05-16 15:44:20|29368.1|29256.1|29410.4|29298.4|29410.4|29298.4|29365.6|29253.6|35
1652715870000|2022-05-16 15:44:30|29410.5|29298.5|29441.3|29329.3|29442.8|29330.8|29410.5|29298.5|32
1652715880000|2022-05-16 15:44:40|29442.1|29330.1|29454.9|29342.9|29462.7|29350.7|29442.1|29330.1|30
1652715890000|2022-05-16 15:44:50|29452.1|29340.1|29455.9|29343.9|29459.2|29347.2|29425.5|29313.5|36
1652715900000|2022-05-16 15:45:00|29457.3|29345.3|29458.5|29346.5|29459.8|29347.8|29443.3|29331.3|31
1652715910000|2022-05-16 15:45:10|29459.2|29347.2|29508|29396|29508|29396|29455.8|29343.8|30
1652715920000|2022-05-16 15:45:20|29504.9|29392.9|29541.1|29429.1|29547.3|29435.3|29502.5|29390.5|36
1652715930000|2022-05-16 15:45:30|29547|29435|29517.9|29405.9|29547|29435|29517.2|29405.2|35
1652715940000|2022-05-16 15:45:40|29517.3|29405.3|29501.1|29389.1|29517.3|29405.3|29500.3|29388.3|35
1652715950000|2022-05-16 15:45:50|29498.5|29386.5|29489.9|29377.9|29498.5|29386.5|29483.8|29371.8|33
1652715960000|2022-05-16 15:46:00|29488.9|29376.9|29480.7|29368.7|29489.6|29377.6|29474.3|29362.3|31
1652715970000|2022-05-16 15:46:10|29483.4|29371.4|29493|29381|29499.1|29387.1|29483.4|29371.4|37
1652715980000|2022-05-16 15:46:20|29491.5|29379.5|29494.4|29382.4|29498.4|29386.4|29489.8|29377.8|32
1652715990000|2022-05-16 15:46:30|29493.7|29381.7|29509.8|29397.8|29513.4|29401.4|29493.7|29381.7|28
1652716000000|2022-05-16 15:46:40|29510|29398|29513.2|29401.2|29513.2|29401.2|29502.1|29390.1|25
1652716010000|2022-05-16 15:46:50|29514.5|29402.5|29505.6|29393.6|29514.7|29402.7|29502.9|29390.9|25
1652716020000|2022-05-16 15:47:00|29507.1|29395.1|29513.2|29401.2|29516.5|29404.5|29501.6|29389.6|25
1652716030000|2022-05-16 15:47:10|29517.2|29405.2|29526.6|29414.6|29526.6|29414.6|29511.4|29399.4|30
1652716040000|2022-05-16 15:47:20|29527.9|29415.9|29516|29404|29531.1|29419.1|29516|29404|31
1652716050000|2022-05-16 15:47:30|29515.3|29403.3|29521.7|29409.7|29531.2|29419.2|29515.3|29403.3|29
1652716060000|2022-05-16 15:47:40|29522.9|29410.9|29538.1|29426.1|29542.4|29430.4|29521.7|29409.7|37
1652716070000|2022-05-16 15:47:50|29535.9|29423.9|29540|29428|29540.6|29428.6|29520.8|29408.8|38
1652716080000|2022-05-16 15:48:00|29539.6|29427.6|29555.3|29443.3|29557.5|29445.5|29539.4|29427.4|29
1652716090000|2022-05-16 15:48:10|29556.1|29444.1|29567.6|29455.6|29571.9|29459.9|29555.1|29443.1|27
1652716100000|2022-05-16 15:48:20|29567.5|29455.5|29566.1|29454.1|29588.1|29476.1|29563.2|29451.2|35
1652716110000|2022-05-16 15:48:30|29566.5|29454.5|29590.5|29478.5|29590.5|29478.5|29566.5|29454.5|28
1652716120000|2022-05-16 15:48:40|29590.3|29478.3|29591.8|29479.8|29594.2|29482.2|29590.3|29478.3|11
1652716130000|2022-05-16 15:48:50|29593.2|29481.2|29595|29483|29595|29483|29591.8|29479.8|7
1652716140000|2022-05-16 15:49:00|29604.8|29492.8|29602.5|29490.5|29605.9|29493.9|29601.2|29489.2|30
1652716150000|2022-05-16 15:49:10|29602.3|29490.3|29589.9|29477.9|29607.7|29495.7|29589.9|29477.9|34
1652716160000|2022-05-16 15:49:20|29591.4|29479.4|29590.7|29478.7|29591.4|29479.4|29579|29467|30
1652716170000|2022-05-16 15:49:30|29588.2|29476.2|29580.3|29468.3|29588.3|29476.3|29573.4|29461.4|31
1652716180000|2022-05-16 15:49:40|29581.1|29469.1|29575.4|29463.4|29581.1|29469.1|29570.9|29458.9|28
1652716190000|2022-05-16 15:49:50|29574.6|29462.6|29572.9|29460.9|29574.6|29462.6|29572|29460|26
1652716200000|2022-05-16 15:50:00|29573.2|29461.2|29589.1|29477.1|29589.1|29477.1|29573.2|29461.2|33
1652716210000|2022-05-16 15:50:10|29586|29474|29582.4|29470.4|29592.2|29480.2|29579.9|29467.9|22
1652716220000|2022-05-16 15:50:20|29582.6|29470.6|29587.1|29475.1|29587.9|29475.9|29581.4|29469.4|25
1652716230000|2022-05-16 15:50:30|29587.8|29475.8|29586|29474|29588.1|29476.1|29586|29474|20
1652716240000|2022-05-16 15:50:40|29588|29476|29557.5|29445.5|29588|29476|29556|29444|24
1652716250000|2022-05-16 15:50:50|29557.4|29445.4|29549.7|29437.7|29557.4|29445.4|29544.7|29432.7|15
1652716260000|2022-05-16 15:51:00|29549.9|29437.9|29568.6|29456.6|29569.5|29457.5|29549.5|29437.5|36
1652716270000|2022-05-16 15:51:10|29569|29457|29565|29453|29574.3|29462.3|29564.4|29452.4|32
1652716280000|2022-05-16 15:51:20|29564.9|29452.9|29579.1|29467.1|29586.1|29474.1|29561.8|29449.8|32
1652716290000|2022-05-16 15:51:30|29578.7|29466.7|29579.5|29467.5|29585.7|29473.7|29577.3|29465.3|34
1652716300000|2022-05-16 15:51:40|29579.1|29467.1|29584.3|29472.3|29586.1|29474.1|29573.8|29461.8|32
1652716310000|2022-05-16 15:51:50|29583.7|29471.7|29578.7|29466.7|29584.4|29472.4|29571.4|29459.4|30
1652716320000|2022-05-16 15:52:00|29578.3|29466.3|29583|29471|29584.3|29472.3|29577.5|29465.5|33
1652716330000|2022-05-16 15:52:10|29583.1|29471.1|29597.6|29485.6|29597.6|29485.6|29581.7|29469.7|26
1652716340000|2022-05-16 15:52:20|29595.4|29483.4|29591.9|29479.9|29597.6|29485.6|29583.8|29471.8|32
1652716350000|2022-05-16 15:52:30|29596|29484|29595.4|29483.4|29597.6|29485.6|29592.2|29480.2|25
1652716360000|2022-05-16 15:52:40|29596.2|29484.2|29595.4|29483.4|29600.1|29488.1|29595.4|29483.4|25
1652716370000|2022-05-16 15:52:50|29598.3|29486.3|29599.4|29487.4|29599.4|29487.4|29593.4|29481.4|20
1652716380000|2022-05-16 15:53:00|29601.5|29489.5|29615.5|29503.5|29618.8|29506.8|29599.4|29487.4|16
1652716390000|2022-05-16 15:53:10|29615.6|29503.6|29611.2|29499.2|29623.3|29511.3|29611.2|29499.2|30
1652716400000|2022-05-16 15:53:20|29611.1|29499.1|29613.3|29501.3|29613.3|29501.3|29606.2|29494.2|32
1652716410000|2022-05-16 15:53:30|29613.6|29501.6|29609.1|29497.1|29616.2|29504.2|29609.1|29497.1|35
1652716420000|2022-05-16 15:53:40|29608.8|29496.8|29594|29482|29609.9|29497.9|29594|29482|25
1652716430000|2022-05-16 15:53:50|29594.1|29482.1|29606.7|29494.7|29606.7|29494.7|29594.1|29482.1|26
1652716440000|2022-05-16 15:54:00|29611.9|29499.9|29616.6|29504.6|29620.4|29508.4|29611|29499|25
1652716450000|2022-05-16 15:54:10|29619.5|29507.5|29649.9|29537.9|29649.9|29537.9|29619.5|29507.5|30
1652716460000|2022-05-16 15:54:20|29654.4|29542.4|29672.8|29560.8|29689.4|29577.4|29648.4|29536.4|22
1652716470000|2022-05-16 15:54:30|29670.6|29558.6|29662.6|29550.6|29671.4|29559.4|29659.5|29547.5|34
1652716480000|2022-05-16 15:54:40|29661.4|29549.4|29678.1|29566.1|29679.7|29567.7|29661.4|29549.4|24
1652716490000|2022-05-16 15:54:50|29678.4|29566.4|29683.6|29571.6|29689.3|29577.3|29678.4|29566.4|23
1652716500000|2022-05-16 15:55:00|29685.2|29573.2|29682.6|29570.6|29690.1|29578.1|29679.1|29567.1|34
1652716510000|2022-05-16 15:55:10|29682.2|29570.2|29698.5|29586.5|29704.7|29592.7|29682.1|29570.1|27
1652716520000|2022-05-16 15:55:20|29705.4|29593.4|29715.4|29603.4|29726.8|29614.8|29699.2|29587.2|29
1652716530000|2022-05-16 15:55:30|29713|29601|29721.4|29609.4|29723.2|29611.2|29705.4|29593.4|33
1652716540000|2022-05-16 15:55:40|29721.3|29609.3|29737.9|29625.9|29737.9|29625.9|29721.3|29609.3|26
1652716550000|2022-05-16 15:55:50|29734.8|29622.8|29731.1|29619.1|29736.2|29624.2|29728|29616|27
1652716560000|2022-05-16 15:56:00|29727.5|29615.5|29743.3|29631.3|29749.5|29637.5|29727.5|29615.5|36
1652716570000|2022-05-16 15:56:10|29741.1|29629.1|29742.1|29630.1|29744.3|29632.3|29738.1|29626.1|31
1652716580000|2022-05-16 15:56:20|29743|29631|29743.4|29631.4|29744.2|29632.2|29732.8|29620.8|20
1652716590000|2022-05-16 15:56:30|29735|29623|29730.8|29618.8|29743.4|29631.4|29706.9|29594.9|22
1652716600000|2022-05-16 15:56:40|29729.2|29617.2|29727.8|29615.8|29729.2|29617.2|29719.8|29607.8|24
1652716610000|2022-05-16 15:56:50|29728.5|29616.5|29738.5|29626.5|29739.6|29627.6|29728.5|29616.5|29
1652716620000|2022-05-16 15:57:00|29737.7|29625.7|29733|29621|29746.3|29634.3|29733|29621|32
1652716630000|2022-05-16 15:57:10|29731.1|29619.1|29732|29620|29737.4|29625.4|29731|29619|38
1652716640000|2022-05-16 15:57:20|29731.6|29619.6|29722.5|29610.5|29736.2|29624.2|29721.8|29609.8|32
1652716650000|2022-05-16 15:57:30|29721.4|29609.4|29699.1|29587.1|29721.9|29609.9|29699|29587|30
1652716660000|2022-05-16 15:57:40|29700.8|29588.8|29700.9|29588.9|29702.5|29590.5|29696.7|29584.7|27
1652716670000|2022-05-16 15:57:50|29705.4|29593.4|29702.2|29590.2|29711.4|29599.4|29692.8|29580.8|18
1652716680000|2022-05-16 15:58:00|29701.3|29589.3|29698.6|29586.6|29705.6|29593.6|29697.7|29585.7|21
1652716690000|2022-05-16 15:58:10|29694.3|29582.3|29692.8|29580.8|29697.9|29585.9|29692.3|29580.3|23
1652716700000|2022-05-16 15:58:20|29692.3|29580.3|29686.1|29574.1|29697|29585|29686.1|29574.1|25
1652716710000|2022-05-16 15:58:30|29694.1|29582.1|29689.2|29577.2|29699.5|29587.5|29689.1|29577.1|25
1652716720000|2022-05-16 15:58:40|29689|29577|29689.4|29577.4|29694.1|29582.1|29688|29576|23
1652716730000|2022-05-16 15:58:50|29690.6|29578.6|29679.9|29567.9|29690.6|29578.6|29679.9|29567.9|19
1652716740000|2022-05-16 15:59:00|29680.3|29568.3|29694.9|29582.9|29696.4|29584.4|29678.9|29566.9|34
1652716750000|2022-05-16 15:59:10|29693.5|29581.5|29685.7|29573.7|29696.4|29584.4|29682|29570|28
1652716760000|2022-05-16 15:59:20|29686.3|29574.3|29687.5|29575.5|29691|29579|29678.6|29566.6|25
1652716770000|2022-05-16 15:59:30|29689.8|29577.8|29684.1|29572.1|29689.8|29577.8|29681.6|29569.6|34
1652716780000|2022-05-16 15:59:40|29684|29572|29679.9|29567.9|29686.4|29574.4|29679.9|29567.9|18
1652716790000|2022-05-16 15:59:50|29680.6|29568.6|29686.8|29574.8|29686.8|29574.8|29680.2|29568.2|16
1652716800000|2022-05-16 16:00:00|29686.9|29574.9|29682.9|29570.9|29691.4|29579.4|29682.9|29570.9|15
1652716810000|2022-05-16 16:00:10|29683|29571|29683.8|29571.8|29684|29572|29681.8|29569.8|16
1652716820000|2022-05-16 16:00:20|29684|29572|29684.2|29572.2|29687.7|29575.7|29681.3|29569.3|24
1652716830000|2022-05-16 16:00:30|29684.1|29572.1|29683.8|29571.8|29684.1|29572.1|29683.8|29571.8|3
1652716840000|2022-05-16 16:00:40|29681.4|29569.4|29679.5|29567.5|29681.5|29569.5|29677.2|29565.2|22
1652716850000|2022-05-16 16:00:50|29683.2|29571.2|29680.6|29568.6|29685.8|29573.8|29678.5|29566.5|18
1652716860000|2022-05-16 16:01:00|29677.4|29565.4|29682.7|29570.7|29688.5|29576.5|29673.7|29561.7|20
1652716870000|2022-05-16 16:01:10|29678.6|29566.6|29705.5|29593.5|29705.5|29593.5|29678.6|29566.6|30
1652716880000|2022-05-16 16:01:20|29707.4|29595.4|29708.3|29596.3|29708.3|29596.3|29707.4|29595.4|4
1652716890000|2022-05-16 16:01:30|29709.3|29597.3|29719.8|29607.8|29719.8|29607.8|29709.1|29597.1|19
1652716900000|2022-05-16 16:01:40|29719.9|29607.9|29720.8|29608.8|29720.8|29608.8|29711.2|29599.2|25
1652716910000|2022-05-16 16:01:50|29719.7|29607.7|29749.5|29637.5|29749.5|29637.5|29719.7|29607.7|28
1652716920000|2022-05-16 16:02:00|29749.8|29637.8|29741.9|29629.9|29753.9|29641.9|29741.6|29629.6|24
1652716930000|2022-05-16 16:02:10|29737.9|29625.9|29752.2|29640.2|29755.5|29643.5|29737.9|29625.9|19
1652716940000|2022-05-16 16:02:20|29751.4|29639.4|29736.6|29624.6|29751.4|29639.4|29735.1|29623.1|26
1652716950000|2022-05-16 16:02:30|29738.2|29626.2|29717.7|29605.7|29738.2|29626.2|29715.8|29603.8|29
1652716960000|2022-05-16 16:02:40|29717.6|29605.6|29695.9|29583.9|29719.2|29607.2|29689.9|29577.9|20
1652716970000|2022-05-16 16:02:50|29697.6|29585.6|29693.6|29581.6|29697.6|29585.6|29691.6|29579.6|32
1652716980000|2022-05-16 16:03:00|29693.2|29581.2|29698.9|29586.9|29699.7|29587.7|29693.1|29581.1|29
1652716990000|2022-05-16 16:03:10|29699|29587|29701.8|29589.8|29704.6|29592.6|29699|29587|26
1652717000000|2022-05-16 16:03:20|29701.1|29589.1|29701.4|29589.4|29704.9|29592.9|29698.6|29586.6|29
1652717010000|2022-05-16 16:03:30|29701.5|29589.5|29711.5|29599.5|29711.5|29599.5|29701.4|29589.4|23
1652717020000|2022-05-16 16:03:40|29710.2|29598.2|29707.9|29595.9|29710.5|29598.5|29698.9|29586.9|32
1652717030000|2022-05-16 16:03:50|29707.7|29595.7|29720.1|29608.1|29720.1|29608.1|29707.7|29595.7|20
1652717040000|2022-05-16 16:04:00|29720|29608|29733.8|29621.8|29733.8|29621.8|29720|29608|24
1652717050000|2022-05-16 16:04:10|29731.2|29619.2|29707.3|29595.3|29732.1|29620.1|29707.3|29595.3|17
1652717060000|2022-05-16 16:04:20|29707.6|29595.6|29703.7|29591.7|29712.3|29600.3|29702.7|29590.7|28
1652717070000|2022-05-16 16:04:30|29705|29593|29706|29594|29716.1|29604.1|29703.8|29591.8|30
1652717080000|2022-05-16 16:04:40|29705|29593|29703.2|29591.2|29708.4|29596.4|29703.2|29591.2|15
1652717090000|2022-05-16 16:04:50|29705.6|29593.6|29704.9|29592.9|29708.2|29596.2|29702.1|29590.1|23
1652717100000|2022-05-16 16:05:00|29698.5|29586.5|29681.6|29569.6|29704.4|29592.4|29673.9|29561.9|28
1652717110000|2022-05-16 16:05:10|29679|29567|29663.1|29551.1|29682.1|29570.1|29661.2|29549.2|32
1652717120000|2022-05-16 16:05:20|29663|29551|29666|29554|29669.2|29557.2|29651.1|29539.1|26
1652717130000|2022-05-16 16:05:30|29669.4|29557.4|29666.9|29554.9|29669.5|29557.5|29664.7|29552.7|19
1652717140000|2022-05-16 16:05:40|29668.4|29556.4|29662.8|29550.8|29673.4|29561.4|29659.9|29547.9|36
1652717150000|2022-05-16 16:05:50|29662.7|29550.7|29648.7|29536.7|29662.8|29550.8|29648.7|29536.7|34
1652717160000|2022-05-16 16:06:00|29645.8|29533.8|29630.9|29518.9|29649.4|29537.4|29630.1|29518.1|19
1652717170000|2022-05-16 16:06:10|29629.4|29517.4|29630.5|29518.5|29630.9|29518.9|29620.3|29508.3|19
1652717180000|2022-05-16 16:06:20|29630|29518|29620.8|29508.8|29636.1|29524.1|29620.3|29508.3|26
1652717190000|2022-05-16 16:06:30|29620.3|29508.3|29645|29533|29645|29533|29618.3|29506.3|29
1652717200000|2022-05-16 16:06:40|29645.2|29533.2|29629.7|29517.7|29645.2|29533.2|29629.7|29517.7|13
1652717210000|2022-05-16 16:06:50|29632.8|29520.8|29638.3|29526.3|29645.5|29533.5|29632.8|29520.8|25
1652717220000|2022-05-16 16:07:00|29637.9|29525.9|29653.1|29541.1|29653.1|29541.1|29637.9|29525.9|28
1652717230000|2022-05-16 16:07:10|29653.2|29541.2|29640.9|29528.9|29654.8|29542.8|29637.5|29525.5|33
1652717240000|2022-05-16 16:07:20|29641.4|29529.4|29642.8|29530.8|29644.2|29532.2|29638.9|29526.9|29
1652717250000|2022-05-16 16:07:30|29642.6|29530.6|29584.4|29472.4|29643.1|29531.1|29573.6|29461.6|36
1652717260000|2022-05-16 16:07:40|29584.2|29472.2|29576.1|29464.1|29584.2|29472.2|29574.6|29462.6|23
1652717270000|2022-05-16 16:07:50|29579.7|29467.7|29596.2|29484.2|29597.7|29485.7|29579.7|29467.7|20
1652717280000|2022-05-16 16:08:00|29595.5|29483.5|29562.4|29450.4|29596.9|29484.9|29562.4|29450.4|30
1652717290000|2022-05-16 16:08:10|29563|29451|29548.1|29436.1|29563|29451|29545|29433|13
1652717300000|2022-05-16 16:08:20|29543.7|29431.7|29501.1|29389.1|29543.7|29431.7|29501.1|29389.1|35
1652717310000|2022-05-16 16:08:30|29502.3|29390.3|29517.9|29405.9|29517.9|29405.9|29501.1|29389.1|33
1652717320000|2022-05-16 16:08:40|29518.4|29406.4|29531.7|29419.7|29532.1|29420.1|29518.3|29406.3|30
1652717330000|2022-05-16 16:08:50|29533.6|29421.6|29525.3|29413.3|29541.4|29429.4|29524.3|29412.3|35
1652717340000|2022-05-16 16:09:00|29522.2|29410.2|29513.6|29401.6|29524.1|29412.1|29511|29399|34
1652717350000|2022-05-16 16:09:10|29515.4|29403.4|29531.7|29419.7|29533|29421|29510.2|29398.2|37
1652717360000|2022-05-16 16:09:20|29530.5|29418.5|29533.8|29421.8|29535.8|29423.8|29528|29416|28
1652717370000|2022-05-16 16:09:30|29535|29423|29531.1|29419.1|29537.4|29425.4|29529.1|29417.1|30
1652717380000|2022-05-16 16:09:40|29530.6|29418.6|29514|29402|29534.5|29422.5|29507.1|29395.1|30
1652717390000|2022-05-16 16:09:50|29513.9|29401.9|29510.6|29398.6|29514.7|29402.7|29508.4|29396.4|33
1652717400000|2022-05-16 16:10:00|29512.3|29400.3|29527|29415|29528|29416|29510.6|29398.6|32
1652717410000|2022-05-16 16:10:10|29528.8|29416.8|29524.6|29412.6|29528.8|29416.8|29514.3|29402.3|33
1652717420000|2022-05-16 16:10:20|29524.7|29412.7|29546.4|29434.4|29546.4|29434.4|29522.2|29410.2|22
1652717430000|2022-05-16 16:10:30|29547.3|29435.3|29552.9|29440.9|29565.9|29453.9|29547.3|29435.3|15
1652717440000|2022-05-16 16:10:40|29557.3|29445.3|29543.4|29431.4|29559.8|29447.8|29540|29428|24
1652717450000|2022-05-16 16:10:50|29543.6|29431.6|29554.4|29442.4|29554.4|29442.4|29541.1|29429.1|35
1652717460000|2022-05-16 16:11:00|29552.9|29440.9|29544.4|29432.4|29555.1|29443.1|29543.4|29431.4|35
1652717470000|2022-05-16 16:11:10|29544.2|29432.2|29534.7|29422.7|29547.8|29435.8|29533.1|29421.1|35
1652717480000|2022-05-16 16:11:20|29532.7|29420.7|29523.5|29411.5|29532.7|29420.7|29523.5|29411.5|28
1652717490000|2022-05-16 16:11:30|29524.3|29412.3|29493.8|29381.8|29524.3|29412.3|29493.8|29381.8|30
1652717500000|2022-05-16 16:11:40|29493.1|29381.1|29465.1|29353.1|29493.1|29381.1|29465.1|29353.1|20
1652717510000|2022-05-16 16:11:50|29464.1|29352.1|29427.8|29315.8|29464.1|29352.1|29427.8|29315.8|25
1652717520000|2022-05-16 16:12:00|29432.7|29320.7|29422.1|29310.1|29434.3|29322.3|29422.1|29310.1|11
1652717530000|2022-05-16 16:12:10|29423.3|29311.3|29412.3|29300.3|29423.3|29311.3|29411.7|29299.7|10
1652717540000|2022-05-16 16:12:20|29386.1|29274.1|29392.1|29280.1|29395.5|29283.5|29386.1|29274.1|19
1652717550000|2022-05-16 16:12:30|29391.9|29279.9|29448.8|29336.8|29448.8|29336.8|29391.9|29279.9|39
1652717560000|2022-05-16 16:12:40|29445.9|29333.9|29444.3|29332.3|29447.8|29335.8|29441.3|29329.3|31
1652717570000|2022-05-16 16:12:50|29445.7|29333.7|29453.3|29341.3|29453.3|29341.3|29445.6|29333.6|26
1652717580000|2022-05-16 16:13:00|29453.4|29341.4|29444.7|29332.7|29453.4|29341.4|29444.2|29332.2|23
1652717590000|2022-05-16 16:13:10|29445.1|29333.1|29490.3|29378.3|29490.4|29378.4|29445.1|29333.1|29
1652717600000|2022-05-16 16:13:20|29487.9|29375.9|29471.8|29359.8|29487.9|29375.9|29466|29354|20
1652717610000|2022-05-16 16:13:30|29466.2|29354.2|29465.9|29353.9|29474.3|29362.3|29460.8|29348.8|21
1652717620000|2022-05-16 16:13:40|29465.7|29353.7|29462.9|29350.9|29467.6|29355.6|29455.4|29343.4|32
1652717630000|2022-05-16 16:13:50|29463.5|29351.5|29462.3|29350.3|29475.2|29363.2|29462.3|29350.3|28
1652717640000|2022-05-16 16:14:00|29459.1|29347.1|29477.8|29365.8|29488.4|29376.4|29455.4|29343.4|33
1652717650000|2022-05-16 16:14:10|29478.3|29366.3|29471|29359|29490.1|29378.1|29471|29359|36
1652717660000|2022-05-16 16:14:20|29470.1|29358.1|29468.5|29356.5|29471.2|29359.2|29464.8|29352.8|29
1652717670000|2022-05-16 16:14:30|29467.5|29355.5|29449|29337|29468.3|29356.3|29447.2|29335.2|37
1652717680000|2022-05-16 16:14:40|29446|29334|29433.1|29321.1|29446|29334|29431.7|29319.7|30
1652717690000|2022-05-16 16:14:50|29433.2|29321.2|29453.4|29341.4|29453.6|29341.6|29433.2|29321.2|31
1652717700000|2022-05-16 16:15:00|29453.1|29341.1|29442|29330|29453.1|29341.1|29442|29330|16
1652717710000|2022-05-16 16:15:10|29441.8|29329.8|29428|29316|29446.8|29334.8|29421.1|29309.1|18
1652717720000|2022-05-16 16:15:20|29425.2|29313.2|29381.6|29269.6|29427.1|29315.1|29381.6|29269.6|30
1652717730000|2022-05-16 16:15:30|29379.9|29267.9|29430|29318|29430.1|29318.1|29375.1|29263.1|39
1652717740000|2022-05-16 16:15:40|29428.9|29316.9|29415.3|29303.3|29433.6|29321.6|29414.6|29302.6|29
1652717750000|2022-05-16 16:15:50|29414.5|29302.5|29416.2|29304.2|29424.5|29312.5|29414.5|29302.5|16
1652717760000|2022-05-16 16:16:00|29414.5|29302.5|29395|29283|29418.2|29306.2|29391.6|29279.6|28
1652717770000|2022-05-16 16:16:10|29394.7|29282.7|29399.3|29287.3|29399.3|29287.3|29388.1|29276.1|23
1652717780000|2022-05-16 16:16:20|29401.6|29289.6|29401.9|29289.9|29409.9|29297.9|29400.2|29288.2|24
1652717790000|2022-05-16 16:16:30|29400.2|29288.2|29405.1|29293.1|29411|29299|29400.2|29288.2|25
1652717800000|2022-05-16 16:16:40|29403.1|29291.1|29392.9|29280.9|29403.1|29291.1|29391.2|29279.2|12
1652717810000|2022-05-16 16:16:50|29390|29278|29385|29273|29396.4|29284.4|29378|29266|31
1652717820000|2022-05-16 16:17:00|29382.9|29270.9|29381.5|29269.5|29386.6|29274.6|29372.1|29260.1|20
1652717830000|2022-05-16 16:17:10|29372.8|29260.8|29384.7|29272.7|29384.7|29272.7|29357.6|29245.6|33
1652717840000|2022-05-16 16:17:20|29387.8|29275.8|29400.2|29288.2|29404.7|29292.7|29387.8|29275.8|28
1652717850000|2022-05-16 16:17:30|29401.1|29289.1|29387.1|29275.1|29401.1|29289.1|29387.1|29275.1|30
1652717860000|2022-05-16 16:17:40|29386.8|29274.8|29373.1|29261.1|29390.5|29278.5|29356.9|29244.9|33
1652717870000|2022-05-16 16:17:50|29375.6|29263.6|29370.8|29258.8|29384.5|29272.5|29370.8|29258.8|34
1652717880000|2022-05-16 16:18:00|29373.3|29261.3|29354.3|29242.3|29373.3|29261.3|29352.1|29240.1|25
1652717890000|2022-05-16 16:18:10|29348.4|29236.4|29358.7|29246.7|29359.9|29247.9|29343|29231|33
1652717900000|2022-05-16 16:18:20|29357.5|29245.5|29373.5|29261.5|29376.6|29264.6|29355.8|29243.8|33
1652717910000|2022-05-16 16:18:30|29375.9|29263.9|29426.9|29314.9|29429.6|29317.6|29367.1|29255.1|15
1652717920000|2022-05-16 16:18:40|29427|29315|29447.4|29335.4|29448.3|29336.3|29427|29315|36
1652717930000|2022-05-16 16:18:50|29444.6|29332.6|29470.5|29358.5|29470.5|29358.5|29440.8|29328.8|32
1652717940000|2022-05-16 16:19:00|29471.3|29359.3|29477.5|29365.5|29480|29368|29468.1|29356.1|36
1652717950000|2022-05-16 16:19:10|29477.7|29365.7|29471.6|29359.6|29480.8|29368.8|29466.8|29354.8|35
1652717960000|2022-05-16 16:19:20|29473.3|29361.3|29462.2|29350.2|29473.3|29361.3|29461.8|29349.8|33
1652717970000|2022-05-16 16:19:30|29458.6|29346.6|29453.6|29341.6|29462.4|29350.4|29447.7|29335.7|34
1652717980000|2022-05-16 16:19:40|29453.7|29341.7|29464.1|29352.1|29470.6|29358.6|29453.7|29341.7|32
1652717990000|2022-05-16 16:19:50|29467.4|29355.4|29472.1|29360.1|29472.1|29360.1|29463.7|29351.7|34
1652718000000|2022-05-16 16:20:00|29472.4|29360.4|29465.1|29353.1|29474.3|29362.3|29460.1|29348.1|34
1652718010000|2022-05-16 16:20:10|29472.5|29360.5|29494.2|29382.2|29496.7|29384.7|29472.5|29360.5|37
1652718020000|2022-05-16 16:20:20|29495.6|29383.6|29483.6|29371.6|29498.3|29386.3|29483.6|29371.6|38
1652718030000|2022-05-16 16:20:30|29483.4|29371.4|29481.3|29369.3|29487.9|29375.9|29475.5|29363.5|28
1652718040000|2022-05-16 16:20:40|29483.4|29371.4|29486.8|29374.8|29487.3|29375.3|29479.8|29367.8|32
1652718050000|2022-05-16 16:20:50|29486.2|29374.2|29473.6|29361.6|29493.6|29381.6|29472.1|29360.1|30
1652718060000|2022-05-16 16:21:00|29478.8|29366.8|29462.9|29350.9|29480.3|29368.3|29461.5|29349.5|32
1652718070000|2022-05-16 16:21:10|29453.8|29341.8|29460.7|29348.7|29462.8|29350.8|29446.8|29334.8|37
1652718080000|2022-05-16 16:21:20|29462.2|29350.2|29469|29357|29478.4|29366.4|29462.2|29350.2|30
1652718090000|2022-05-16 16:21:30|29469.2|29357.2|29445.1|29333.1|29469.3|29357.3|29445.1|29333.1|28
1652718100000|2022-05-16 16:21:40|29448.2|29336.2|29431.7|29319.7|29448.2|29336.2|29429.3|29317.3|10
1652718110000|2022-05-16 16:21:50|29432.7|29320.7|29448.5|29336.5|29452.3|29340.3|29432.7|29320.7|27
1652718120000|2022-05-16 16:22:00|29448.1|29336.1|29445.8|29333.8|29452.2|29340.2|29441.4|29329.4|32
1652718130000|2022-05-16 16:22:10|29444.9|29332.9|29446.1|29334.1|29446.1|29334.1|29437.6|29325.6|12
1652718140000|2022-05-16 16:22:20|29448.2|29336.2|29460.4|29348.4|29460.4|29348.4|29446.8|29334.8|23
1652718150000|2022-05-16 16:22:30|29460.5|29348.5|29474.7|29362.7|29474.7|29362.7|29460.5|29348.5|22
1652718160000|2022-05-16 16:22:40|29474.8|29362.8|29484.4|29372.4|29484.4|29372.4|29463.7|29351.7|24
1652718170000|2022-05-16 16:22:50|29485.9|29373.9|29495.1|29383.1|29495.1|29383.1|29485.7|29373.7|27
1652718180000|2022-05-16 16:23:00|29495.2|29383.2|29492.9|29380.9|29496|29384|29486.5|29374.5|20
1652718190000|2022-05-16 16:23:10|29495.1|29383.1|29478.2|29366.2|29495.1|29383.1|29477.9|29365.9|24
1652718200000|2022-05-16 16:23:20|29478.4|29366.4|29484.3|29372.3|29486.3|29374.3|29478.3|29366.3|33
1652718210000|2022-05-16 16:23:30|29484.4|29372.4|29478.9|29366.9|29484.9|29372.9|29478.9|29366.9|17
1652718220000|2022-05-16 16:23:40|29478.6|29366.6|29467.9|29355.9|29481.1|29369.1|29466|29354|36
1652718230000|2022-05-16 16:23:50|29467.3|29355.3|29475.2|29363.2|29476.1|29364.1|29466.6|29354.6|33
1652718240000|2022-05-16 16:24:00|29475|29363|29477.7|29365.7|29483.6|29371.6|29474.8|29362.8|33
1652718250000|2022-05-16 16:24:10|29472.4|29360.4|29466|29354|29472.4|29360.4|29461|29349|27
1652718260000|2022-05-16 16:24:20|29465.8|29353.8|29454.8|29342.8|29465.8|29353.8|29439.2|29327.2|24
1652718270000|2022-05-16 16:24:30|29454.9|29342.9|29457.3|29345.3|29464|29352|29454.9|29342.9|30
1652718280000|2022-05-16 16:24:40|29452.7|29340.7|29445.4|29333.4|29453.6|29341.6|29441.8|29329.8|11
1652718290000|2022-05-16 16:24:50|29445.1|29333.1|29453|29341|29456.1|29344.1|29445.1|29333.1|33
1652718300000|2022-05-16 16:25:00|29454.3|29342.3|29447.8|29335.8|29456.6|29344.6|29438.8|29326.8|31
1652718310000|2022-05-16 16:25:10|29447.5|29335.5|29421.7|29309.7|29450.9|29338.9|29415.6|29303.6|23
1652718320000|2022-05-16 16:25:20|29413.2|29301.2|29391.1|29279.1|29413.2|29301.2|29390.9|29278.9|20
1652718330000|2022-05-16 16:25:30|29392.3|29280.3|29404.7|29292.7|29408.3|29296.3|29392.3|29280.3|31
1652718340000|2022-05-16 16:25:40|29404.6|29292.6|29390.7|29278.7|29404.6|29292.6|29385.9|29273.9|28
1652718350000|2022-05-16 16:25:50|29392|29280|29386.4|29274.4|29397|29285|29379.2|29267.2|33
1652718360000|2022-05-16 16:26:00|29385.5|29273.5|29362.2|29250.2|29385.9|29273.9|29362.1|29250.1|36
1652718370000|2022-05-16 16:26:10|29362.1|29250.1|29371.4|29259.4|29372.6|29260.6|29360.6|29248.6|25
1652718380000|2022-05-16 16:26:20|29370.8|29258.8|29378.3|29266.3|29378.3|29266.3|29363.1|29251.1|23
1652718390000|2022-05-16 16:26:30|29381.5|29269.5|29370.5|29258.5|29383.1|29271.1|29367.2|29255.2|29
1652718400000|2022-05-16 16:26:40|29370.3|29258.3|29381.2|29269.2|29382|29270|29368.5|29256.5|25
1652718410000|2022-05-16 16:26:50|29381.3|29269.3|29384|29272|29385.7|29273.7|29379.8|29267.8|20
1652718420000|2022-05-16 16:27:00|29389.5|29277.5|29426|29314|29426|29314|29384|29272|24
1652718430000|2022-05-16 16:27:10|29426.4|29314.4|29420.1|29308.1|29428.6|29316.6|29418.2|29306.2|31
1652718440000|2022-05-16 16:27:20|29418.2|29306.2|29402.6|29290.6|29421.6|29309.6|29402.6|29290.6|13
1652718450000|2022-05-16 16:27:30|29404|29292|29409.7|29297.7|29411.1|29299.1|29404|29292|21
1652718460000|2022-05-16 16:27:40|29407|29295|29409.9|29297.9|29412.3|29300.3|29404.5|29292.5|25
1652718470000|2022-05-16 16:27:50|29409.4|29297.4|29406.8|29294.8|29414|29302|29406.8|29294.8|32
1652718480000|2022-05-16 16:28:00|29408.3|29296.3|29407.4|29295.4|29408.8|29296.8|29404.4|29292.4|26
1652718490000|2022-05-16 16:28:10|29407.5|29295.5|29413.7|29301.7|29413.9|29301.9|29406.8|29294.8|21
1652718500000|2022-05-16 16:28:20|29413.2|29301.2|29406.8|29294.8|29423.2|29311.2|29406.8|29294.8|32
1652718510000|2022-05-16 16:28:30|29407|29295|29406.8|29294.8|29407|29295|29405.8|29293.8|9
1652718520000|2022-05-16 16:28:40|29406.5|29294.5|29413.1|29301.1|29413.2|29301.2|29406.5|29294.5|8
1652718530000|2022-05-16 16:28:50|29413.3|29301.3|29414.5|29302.5|29418.6|29306.6|29409.3|29297.3|29
1652718540000|2022-05-16 16:29:00|29419|29307|29462.4|29350.4|29467.3|29355.3|29412.9|29300.9|28
1652718550000|2022-05-16 16:29:10|29466.8|29354.8|29456|29344|29475.1|29363.1|29452.6|29340.6|33
1652718560000|2022-05-16 16:29:20|29454.1|29342.1|29445.1|29333.1|29456.5|29344.5|29440.2|29328.2|24
1652718570000|2022-05-16 16:29:30|29443.5|29331.5|29456.4|29344.4|29456.9|29344.9|29443|29331|27
1652718580000|2022-05-16 16:29:40|29456.1|29344.1|29458|29346|29468.7|29356.7|29455.8|29343.8|25
1652718590000|2022-05-16 16:29:50|29456.8|29344.8|29457.4|29345.4|29459.4|29347.4|29454.9|29342.9|32
1652718600000|2022-05-16 16:30:00|29456|29344|29459.7|29347.7|29465.2|29353.2|29452.7|29340.7|32
1652718610000|2022-05-16 16:30:10|29458.7|29346.7|29459.3|29347.3|29460.4|29348.4|29450.9|29338.9|30
1652718620000|2022-05-16 16:30:20|29459.6|29347.6|29450.9|29338.9|29461.7|29349.7|29448|29336|28
1652718630000|2022-05-16 16:30:30|29451.5|29339.5|29453.4|29341.4|29456.9|29344.9|29451.5|29339.5|11
1652718640000|2022-05-16 16:30:40|29452.7|29340.7|29432.1|29320.1|29452.7|29340.7|29432.1|29320.1|8
1652718650000|2022-05-16 16:30:50|29433.1|29321.1|29421.9|29309.9|29440.3|29328.3|29421.9|29309.9|26
1652718660000|2022-05-16 16:31:00|29421.3|29309.3|29420.4|29308.4|29422|29310|29418.9|29306.9|9
1652718670000|2022-05-16 16:31:10|29420.2|29308.2|29407.8|29295.8|29420.2|29308.2|29405.9|29293.9|17
1652718680000|2022-05-16 16:31:20|29407.1|29295.1|29409.9|29297.9|29410.9|29298.9|29407.1|29295.1|12
1652718690000|2022-05-16 16:31:30|29409.8|29297.8|29422.3|29310.3|29423.5|29311.5|29409.8|29297.8|28
1652718700000|2022-05-16 16:31:40|29422.1|29310.1|29423.2|29311.2|29425.3|29313.3|29418.3|29306.3|32
1652718710000|2022-05-16 16:31:50|29423.1|29311.1|29427.3|29315.3|29427.3|29315.3|29415.9|29303.9|25
1652718720000|2022-05-16 16:32:00|29428.4|29316.4|29430.6|29318.6|29439.6|29327.6|29426.4|29314.4|28
1652718730000|2022-05-16 16:32:10|29436.2|29324.2|29437|29325|29441.4|29329.4|29435.7|29323.7|25
1652718740000|2022-05-16 16:32:20|29433|29321|29436.8|29324.8|29442.9|29330.9|29432.2|29320.2|34
1652718750000|2022-05-16 16:32:30|29439.5|29327.5|29456.7|29344.7|29460|29348|29439.5|29327.5|23
1652718760000|2022-05-16 16:32:40|29457.8|29345.8|29454.2|29342.2|29459|29347|29454.2|29342.2|18
1652718770000|2022-05-16 16:32:50|29459.2|29347.2|29480.9|29368.9|29490.7|29378.7|29454.2|29342.2|13
1652718780000|2022-05-16 16:33:00|29478.6|29366.6|29483.3|29371.3|29484.8|29372.8|29478.6|29366.6|10
1652718790000|2022-05-16 16:33:10|29480.2|29368.2|29479.1|29367.1|29483.6|29371.6|29465.9|29353.9|23
1652718800000|2022-05-16 16:33:20|29478|29366|29480.9|29368.9|29480.9|29368.9|29476.2|29364.2|19
1652718810000|2022-05-16 16:33:30|29478.3|29366.3|29494.8|29382.8|29508.2|29396.2|29478.3|29366.3|35
1652718820000|2022-05-16 16:33:40|29491.9|29379.9|29492.6|29380.6|29495.4|29383.4|29489.4|29377.4|31
1652718830000|2022-05-16 16:33:50|29492.7|29380.7|29514.9|29402.9|29522.6|29410.6|29488.7|29376.7|32
1652718840000|2022-05-16 16:34:00|29523.8|29411.8|29524.9|29412.9|29537.7|29425.7|29523.8|29411.8|26
1652718850000|2022-05-16 16:34:10|29523.2|29411.2|29531.6|29419.6|29533.6|29421.6|29521.5|29409.5|32
1652718860000|2022-05-16 16:34:20|29531.8|29419.8|29517.3|29405.3|29531.8|29419.8|29517.3|29405.3|13
1652718870000|2022-05-16 16:34:30|29511.8|29399.8|29501.8|29389.8|29511.8|29399.8|29501.8|29389.8|24
1652718880000|2022-05-16 16:34:40|29502.9|29390.9|29509.3|29397.3|29515.2|29403.2|29502.8|29390.8|27
1652718890000|2022-05-16 16:34:50|29507.3|29395.3|29516|29404|29516|29404|29503.8|29391.8|16
1652718900000|2022-05-16 16:35:00|29517.4|29405.4|29529.8|29417.8|29532.2|29420.2|29515.4|29403.4|34
1652718910000|2022-05-16 16:35:10|29529|29417|29538.3|29426.3|29538.3|29426.3|29528.7|29416.7|13
1652718920000|2022-05-16 16:35:20|29539|29427|29565.3|29453.3|29577.3|29465.3|29537.4|29425.4|35
1652718930000|2022-05-16 16:35:30|29565|29453|29552.6|29440.6|29565|29453|29550|29438|28
1652718940000|2022-05-16 16:35:40|29552.1|29440.1|29524.9|29412.9|29552.6|29440.6|29524.9|29412.9|20
1652718950000|2022-05-16 16:35:50|29525|29413|29529.6|29417.6|29532|29420|29525|29413|26
1652718960000|2022-05-16 16:36:00|29531|29419|29531.3|29419.3|29532.7|29420.7|29526.2|29414.2|29
1652718970000|2022-05-16 16:36:10|29531.4|29419.4|29533.1|29421.1|29534.9|29422.9|29527|29415|29
1652718980000|2022-05-16 16:36:20|29532.8|29420.8|29538|29426|29538|29426|29532.8|29420.8|23
1652718990000|2022-05-16 16:36:30|29539.4|29427.4|29537.7|29425.7|29548.6|29436.6|29536.7|29424.7|23
1652719000000|2022-05-16 16:36:40|29538|29426|29512.7|29400.7|29538.6|29426.6|29505.7|29393.7|30
1652719010000|2022-05-16 16:36:50|29514.4|29402.4|29507.5|29395.5|29514.4|29402.4|29505.4|29393.4|20
1652719020000|2022-05-16 16:37:00|29508.6|29396.6|29515.1|29403.1|29515.1|29403.1|29504.2|29392.2|25
1652719030000|2022-05-16 16:37:10|29512.2|29400.2|29511.2|29399.2|29525.5|29413.5|29509.7|29397.7|35
1652719040000|2022-05-16 16:37:20|29513.4|29401.4|29524.2|29412.2|29525|29413|29512.4|29400.4|9
1652719050000|2022-05-16 16:37:30|29522.9|29410.9|29506.9|29394.9|29522.9|29410.9|29506.8|29394.8|29
1652719060000|2022-05-16 16:37:40|29507.6|29395.6|29510.1|29398.1|29510.9|29398.9|29504.9|29392.9|23
1652719070000|2022-05-16 16:37:50|29510.8|29398.8|29506.6|29394.6|29510.8|29398.8|29505|29393|23
1652719080000|2022-05-16 16:38:00|29505.1|29393.1|29506.1|29394.1|29508.1|29396.1|29503.4|29391.4|23
1652719090000|2022-05-16 16:38:10|29508|29396|29528.4|29416.4|29528.4|29416.4|29506.1|29394.1|27
1652719100000|2022-05-16 16:38:20|29529.1|29417.1|29507.2|29395.2|29529.1|29417.1|29507.2|29395.2|35
1652719110000|2022-05-16 16:38:30|29508.5|29396.5|29503.6|29391.6|29509.5|29397.5|29503.6|29391.6|29
1652719120000|2022-05-16 16:38:40|29503.8|29391.8|29498.3|29386.3|29505.8|29393.8|29498.3|29386.3|28
1652719130000|2022-05-16 16:38:50|29499.2|29387.2|29482.8|29370.8|29503.1|29391.1|29482.1|29370.1|14
1652719140000|2022-05-16 16:39:00|29482.7|29370.7|29453.1|29341.1|29482.7|29370.7|29450.6|29338.6|32
1652719150000|2022-05-16 16:39:10|29450.6|29338.6|29465.3|29353.3|29466.4|29354.4|29450.6|29338.6|31
1652719160000|2022-05-16 16:39:20|29468.9|29356.9|29459.7|29347.7|29471.2|29359.2|29458.6|29346.6|30
1652719170000|2022-05-16 16:39:30|29460|29348|29447.5|29335.5|29460|29348|29443.8|29331.8|28
1652719180000|2022-05-16 16:39:40|29447.4|29335.4|29445.7|29333.7|29452.4|29340.4|29444.6|29332.6|33
1652719190000|2022-05-16 16:39:50|29446.4|29334.4|29444.6|29332.6|29451|29339|29444.6|29332.6|19
1652719200000|2022-05-16 16:40:00|29445.2|29333.2|29427.5|29315.5|29449.8|29337.8|29427.5|29315.5|24
1652719210000|2022-05-16 16:40:10|29427.4|29315.4|29429.3|29317.3|29432.1|29320.1|29427.3|29315.3|25
1652719220000|2022-05-16 16:40:20|29432.1|29320.1|29429.8|29317.8|29432.1|29320.1|29424.4|29312.4|30
1652719230000|2022-05-16 16:40:30|29430|29318|29447.7|29335.7|29452.6|29340.6|29429.2|29317.2|28
1652719240000|2022-05-16 16:40:40|29447.8|29335.8|29452.6|29340.6|29454.2|29342.2|29447.7|29335.7|31
1652719250000|2022-05-16 16:40:50|29454|29342|29452.6|29340.6|29455|29343|29444.8|29332.8|29
1652719260000|2022-05-16 16:41:00|29453.9|29341.9|29448.2|29336.2|29454.6|29342.6|29445.5|29333.5|24
1652719270000|2022-05-16 16:41:10|29448.1|29336.1|29439.3|29327.3|29448.4|29336.4|29439.3|29327.3|32
1652719280000|2022-05-16 16:41:20|29445.3|29333.3|29442.9|29330.9|29445.3|29333.3|29434.9|29322.9|27
1652719290000|2022-05-16 16:41:30|29442.6|29330.6|29448.2|29336.2|29449.7|29337.7|29436.6|29324.6|32
1652719300000|2022-05-16 16:41:40|29448.5|29336.5|29447.9|29335.9|29450.4|29338.4|29442.5|29330.5|27
1652719310000|2022-05-16 16:41:50|29444.5|29332.5|29448.2|29336.2|29450.8|29338.8|29444.5|29332.5|31
1652719320000|2022-05-16 16:42:00|29448.1|29336.1|29444.3|29332.3|29453.1|29341.1|29444.3|29332.3|34
1652719330000|2022-05-16 16:42:10|29446.1|29334.1|29427.7|29315.7|29446.1|29334.1|29427.7|29315.7|30
1652719340000|2022-05-16 16:42:20|29428.8|29316.8|29425|29313|29428.8|29316.8|29421.6|29309.6|32
1652719350000|2022-05-16 16:42:30|29424.9|29312.9|29430.8|29318.8|29430.8|29318.8|29420.2|29308.2|27
1652719360000|2022-05-16 16:42:40|29431.8|29319.8|29431.5|29319.5|29438.3|29326.3|29431.5|29319.5|27
1652719370000|2022-05-16 16:42:50|29431.8|29319.8|29430.1|29318.1|29431.9|29319.9|29429.9|29317.9|16
1652719380000|2022-05-16 16:43:00|29423.3|29311.3|29421.6|29309.6|29430.2|29318.2|29421.6|29309.6|20
1652719390000|2022-05-16 16:43:10|29421|29309|29420.9|29308.9|29425.9|29313.9|29419.8|29307.8|19
1652719400000|2022-05-16 16:43:20|29419|29307|29417.3|29305.3|29423.8|29311.8|29415.3|29303.3|24
1652719410000|2022-05-16 16:43:30|29416.2|29304.2|29418.7|29306.7|29420.9|29308.9|29415.2|29303.2|23
1652719420000|2022-05-16 16:43:40|29419.8|29307.8|29414.1|29302.1|29423.3|29311.3|29413.5|29301.5|25
1652719430000|2022-05-16 16:43:50|29406.2|29294.2|29373.9|29261.9|29406.2|29294.2|29369.4|29257.4|18
1652719440000|2022-05-16 16:44:00|29375|29263|29363.4|29251.4|29384.8|29272.8|29361.6|29249.6|33
1652719450000|2022-05-16 16:44:10|29362|29250|29319.8|29207.8|29362.2|29250.2|29319.8|29207.8|27
1652719460000|2022-05-16 16:44:20|29318.5|29206.5|29266.5|29154.5|29318.5|29206.5|29266.5|29154.5|40
1652719470000|2022-05-16 16:44:30|29259.6|29147.6|29232.1|29120.1|29259.6|29147.6|29198.4|29086.4|39
1652719480000|2022-05-16 16:44:40|29236.8|29124.8|29255|29143|29263.6|29151.6|29235.7|29123.7|35
1652719490000|2022-05-16 16:44:50|29259.1|29147.1|29254.9|29142.9|29265.3|29153.3|29250.7|29138.7|25
1652719500000|2022-05-16 16:45:00|29253.3|29141.3|29197|29085|29254.9|29142.9|29197|29085|31
1652719510000|2022-05-16 16:45:10|29196.9|29084.9|29164.2|29052.2|29196.9|29084.9|29164.2|29052.2|24
1652719520000|2022-05-16 16:45:20|29163.5|29051.5|29201.7|29089.7|29214.7|29102.7|29141|29029|36
1652719530000|2022-05-16 16:45:30|29203.7|29091.7|29246.1|29134.1|29246.1|29134.1|29203.7|29091.7|38
1652719540000|2022-05-16 16:45:40|29237.6|29125.6|29239.1|29127.1|29258.6|29146.6|29237.6|29125.6|37
1652719550000|2022-05-16 16:45:50|29242.5|29130.5|29257.3|29145.3|29258.6|29146.6|29242.5|29130.5|33
1652719560000|2022-05-16 16:46:00|29252.4|29140.4|29312|29200|29312.7|29200.7|29252.4|29140.4|29
1652719570000|2022-05-16 16:46:10|29305.8|29193.8|29277.8|29165.8|29312.7|29200.7|29277.8|29165.8|34
1652719580000|2022-05-16 16:46:20|29278.5|29166.5|29258.8|29146.8|29278.5|29166.5|29254.4|29142.4|37
1652719590000|2022-05-16 16:46:30|29260.2|29148.2|29251.7|29139.7|29262.9|29150.9|29240.5|29128.5|37
1652719600000|2022-05-16 16:46:40|29252.3|29140.3|29241.8|29129.8|29253|29141|29236.6|29124.6|36
1652719610000|2022-05-16 16:46:50|29244.1|29132.1|29270.8|29158.8|29276.3|29164.3|29244.1|29132.1|28
1652719620000|2022-05-16 16:47:00|29264.3|29152.3|29265|29153|29270.8|29158.8|29257.4|29145.4|37
1652719630000|2022-05-16 16:47:10|29265.4|29153.4|29281.4|29169.4|29283.8|29171.8|29262.6|29150.6|27
1652719640000|2022-05-16 16:47:20|29290.1|29178.1|29316|29204|29316.3|29204.3|29288|29176|26
1652719650000|2022-05-16 16:47:30|29315.5|29203.5|29309.3|29197.3|29315.5|29203.5|29298.4|29186.4|22
1652719660000|2022-05-16 16:47:40|29325.8|29213.8|29320.6|29208.6|29326.9|29214.9|29314.9|29202.9|22
1652719670000|2022-05-16 16:47:50|29317.3|29205.3|29329.6|29217.6|29332.7|29220.7|29317.3|29205.3|26
1652719680000|2022-05-16 16:48:00|29327.8|29215.8|29332.2|29220.2|29336.4|29224.4|29324.2|29212.2|29
1652719690000|2022-05-16 16:48:10|29334.8|29222.8|29332.2|29220.2|29334.8|29222.8|29332.2|29220.2|2
1652719700000|2022-05-16 16:48:20|29336.7|29224.7|29387.1|29275.1|29387.1|29275.1|29332.2|29220.2|17
1652719710000|2022-05-16 16:48:30|29387.9|29275.9|29389.7|29277.7|29389.7|29277.7|29383.8|29271.8|27
1652719720000|2022-05-16 16:48:40|29398.8|29286.8|29387|29275|29398.9|29286.9|29383|29271|24
1652719730000|2022-05-16 16:48:50|29386|29274|29388.2|29276.2|29389.6|29277.6|29383.7|29271.7|29
1652719740000|2022-05-16 16:49:00|29387.4|29275.4|29339.4|29227.4|29388.2|29276.2|29339.4|29227.4|30
1652719750000|2022-05-16 16:49:10|29352.6|29240.6|29359.8|29247.8|29372.7|29260.7|29351.7|29239.7|28
1652719760000|2022-05-16 16:49:20|29359|29247|29351.2|29239.2|29359|29247|29344.7|29232.7|26
1652719770000|2022-05-16 16:49:30|29350.4|29238.4|29341.4|29229.4|29350.4|29238.4|29339.5|29227.5|20
1652719780000|2022-05-16 16:49:40|29344.2|29232.2|29348.1|29236.1|29350.4|29238.4|29337.7|29225.7|25
1652719790000|2022-05-16 16:49:50|29350|29238|29337.5|29225.5|29350|29238|29336.4|29224.4|20
1652719800000|2022-05-16 16:50:00|29336.7|29224.7|29364.8|29252.8|29369.8|29257.8|29336.7|29224.7|20
1652719810000|2022-05-16 16:50:10|29364.7|29252.7|29360|29248|29367.7|29255.7|29355.5|29243.5|29
1652719820000|2022-05-16 16:50:20|29357.7|29245.7|29341.4|29229.4|29359.9|29247.9|29338.1|29226.1|16
1652719830000|2022-05-16 16:50:30|29341.8|29229.8|29323.8|29211.8|29344|29232|29323.8|29211.8|22
1652719840000|2022-05-16 16:50:40|29323.6|29211.6|29318.7|29206.7|29323.6|29211.6|29316.9|29204.9|6
1652719850000|2022-05-16 16:50:50|29315|29203|29303.9|29191.9|29317.3|29205.3|29292.3|29180.3|21
1652719860000|2022-05-16 16:51:00|29306.8|29194.8|29313.8|29201.8|29313.8|29201.8|29306.8|29194.8|14
1652719870000|2022-05-16 16:51:10|29314.1|29202.1|29332.7|29220.7|29332.7|29220.7|29314.1|29202.1|18
1652719880000|2022-05-16 16:51:20|29328.5|29216.5|29318.7|29206.7|29337.6|29225.6|29318.7|29206.7|27
1652719890000|2022-05-16 16:51:30|29321.1|29209.1|29294.3|29182.3|29321.1|29209.1|29294.3|29182.3|35
1652719900000|2022-05-16 16:51:40|29298.9|29186.9|29263|29151|29304.7|29192.7|29263|29151|35
1652719910000|2022-05-16 16:51:50|29263.7|29151.7|29272.2|29160.2|29280.3|29168.3|29263.7|29151.7|35
1652719920000|2022-05-16 16:52:00|29273.5|29161.5|29295.9|29183.9|29295.9|29183.9|29273.5|29161.5|30
1652719930000|2022-05-16 16:52:10|29294.6|29182.6|29307.4|29195.4|29310.6|29198.6|29292.6|29180.6|30
1652719940000|2022-05-16 16:52:20|29305.9|29193.9|29305.4|29193.4|29311.6|29199.6|29303.5|29191.5|25
1652719950000|2022-05-16 16:52:30|29302.4|29190.4|29298.2|29186.2|29303.4|29191.4|29291.4|29179.4|29
1652719960000|2022-05-16 16:52:40|29298.1|29186.1|29296.4|29184.4|29298.3|29186.3|29292.3|29180.3|30
1652719970000|2022-05-16 16:52:50|29296.5|29184.5|29290.4|29178.4|29297.7|29185.7|29290.4|29178.4|15
1652719980000|2022-05-16 16:53:00|29288.3|29176.3|29288.4|29176.4|29290.4|29178.4|29285.3|29173.3|15
1652719990000|2022-05-16 16:53:10|29285.8|29173.8|29279.4|29167.4|29295.6|29183.6|29278.2|29166.2|28
1652720000000|2022-05-16 16:53:20|29280.4|29168.4|29295.7|29183.7|29295.7|29183.7|29280.4|29168.4|26
1652720010000|2022-05-16 16:53:30|29297.9|29185.9|29305.5|29193.5|29306.9|29194.9|29295.5|29183.5|30
1652720020000|2022-05-16 16:53:40|29304.8|29192.8|29303.9|29191.9|29305.4|29193.4|29302.8|29190.8|32
1652720030000|2022-05-16 16:53:50|29304.2|29192.2|29304.8|29192.8|29307.3|29195.3|29302.2|29190.2|30
1652720040000|2022-05-16 16:54:00|29304.6|29192.6|29302.4|29190.4|29309.5|29197.5|29301.3|29189.3|34
1652720050000|2022-05-16 16:54:10|29305.5|29193.5|29262.5|29150.5|29308.7|29196.7|29262.5|29150.5|28
1652720060000|2022-05-16 16:54:20|29263.2|29151.2|29270.2|29158.2|29275.4|29163.4|29262.1|29150.1|34
1652720070000|2022-05-16 16:54:30|29269.9|29157.9|29273.8|29161.8|29279.3|29167.3|29269.3|29157.3|29
1652720080000|2022-05-16 16:54:40|29271|29159|29273.8|29161.8|29273.8|29161.8|29264.7|29152.7|20
1652720090000|2022-05-16 16:54:50|29264.3|29152.3|29243.6|29131.6|29273.8|29161.8|29243.6|29131.6|32
1652720100000|2022-05-16 16:55:00|29242.4|29130.4|29242.2|29130.2|29243.8|29131.8|29230.1|29118.1|23
1652720110000|2022-05-16 16:55:10|29243.1|29131.1|29266.9|29154.9|29266.9|29154.9|29243.1|29131.1|33
1652720120000|2022-05-16 16:55:20|29270.1|29158.1|29268.8|29156.8|29279|29167|29268.8|29156.8|29
1652720130000|2022-05-16 16:55:30|29269.6|29157.6|29256.4|29144.4|29269.6|29157.6|29247|29135|31
1652720140000|2022-05-16 16:55:40|29256|29144|29243.3|29131.3|29257.4|29145.4|29241.1|29129.1|35
1652720150000|2022-05-16 16:55:50|29245|29133|29252.7|29140.7|29258.4|29146.4|29245|29133|34
1652720160000|2022-05-16 16:56:00|29253.7|29141.7|29242.1|29130.1|29253.7|29141.7|29239.9|29127.9|31
1652720170000|2022-05-16 16:56:10|29242.4|29130.4|29234.9|29122.9|29242.4|29130.4|29233|29121|36
1652720180000|2022-05-16 16:56:20|29237.6|29125.6|29239.8|29127.8|29243.1|29131.1|29231.7|29119.7|34
1652720190000|2022-05-16 16:56:30|29239.2|29127.2|29250.7|29138.7|29250.9|29138.9|29239.2|29127.2|25
1652720200000|2022-05-16 16:56:40|29250.8|29138.8|29246.4|29134.4|29251.7|29139.7|29245.3|29133.3|22
1652720210000|2022-05-16 16:56:50|29246.9|29134.9|29263.5|29151.5|29263.5|29151.5|29246.9|29134.9|19
1652720220000|2022-05-16 16:57:00|29262.7|29150.7|29252|29140|29263.5|29151.5|29252|29140|5
1652720230000|2022-05-16 16:57:10|29255.4|29143.4|29256.1|29144.1|29256.1|29144.1|29254.3|29142.3|7
1652720240000|2022-05-16 16:57:20|29256.2|29144.2|29256.9|29144.9|29260.5|29148.5|29252|29140|11
1652720250000|2022-05-16 16:57:30|29252|29140|29269.4|29157.4|29277.1|29165.1|29252|29140|12
1652720260000|2022-05-16 16:57:40|29271.8|29159.8|29269.4|29157.4|29271.8|29159.8|29268.5|29156.5|10
1652720270000|2022-05-16 16:57:50|29268.8|29156.8|29268.8|29156.8|29270.9|29158.9|29268.1|29156.1|8
1652720280000|2022-05-16 16:58:00|29270.9|29158.9|29269.7|29157.7|29273.1|29161.1|29268.9|29156.9|13
1652720290000|2022-05-16 16:58:10|29270.2|29158.2|29279.4|29167.4|29279.4|29167.4|29270.2|29158.2|9
1652720300000|2022-05-16 16:58:20|29284.7|29172.7|29312.4|29200.4|29312.4|29200.4|29279.4|29167.4|25
1652720310000|2022-05-16 16:58:30|29313.1|29201.1|29307.2|29195.2|29314.1|29202.1|29305.6|29193.6|27
1652720320000|2022-05-16 16:58:40|29308.4|29196.4|29300|29188|29310|29198|29300|29188|19
1652720330000|2022-05-16 16:58:50|29301|29189|29309.8|29197.8|29309.8|29197.8|29299.4|29187.4|18
1652720340000|2022-05-16 16:59:00|29310.4|29198.4|29312|29200|29313.6|29201.6|29308.7|29196.7|22
1652720350000|2022-05-16 16:59:10|29312.6|29200.6|29331.8|29219.8|29331.8|29219.8|29312|29200|26
1652720360000|2022-05-16 16:59:20|29331.7|29219.7|29313.4|29201.4|29332.8|29220.8|29312.7|29200.7|30
1652720370000|2022-05-16 16:59:30|29312.9|29200.9|29312.1|29200.1|29315.1|29203.1|29310.4|29198.4|19
1652720380000|2022-05-16 16:59:40|29311.8|29199.8|29317.9|29205.9|29320.5|29208.5|29311.8|29199.8|18
1652720390000|2022-05-16 16:59:50|29318.4|29206.4|29332.6|29220.6|29338.1|29226.1|29318|29206|26
1652720400000|2022-05-16 17:00:00|29331.4|29219.4|29315.9|29203.9|29332.1|29220.1|29312.3|29200.3|27
1652720410000|2022-05-16 17:00:10|29315|29203|29288.4|29176.4|29315|29203|29288.4|29176.4|30
1652720420000|2022-05-16 17:00:20|29288.1|29176.1|29298.4|29186.4|29298.4|29186.4|29287.1|29175.1|30
1652720430000|2022-05-16 17:00:30|29296.9|29184.9|29280.3|29168.3|29301.3|29189.3|29280.3|29168.3|32
1652720440000|2022-05-16 17:00:40|29280.4|29168.4|29286.6|29174.6|29286.6|29174.6|29275.7|29163.7|29
1652720450000|2022-05-16 17:00:50|29293.1|29181.1|29303.4|29191.4|29303.4|29191.4|29291.1|29179.1|25
1652720460000|2022-05-16 17:01:00|29301.9|29189.9|29308.5|29196.5|29308.5|29196.5|29295.8|29183.8|21
1652720470000|2022-05-16 17:01:10|29308.7|29196.7|29330.4|29218.4|29334.7|29222.7|29308.7|29196.7|25
1652720480000|2022-05-16 17:01:20|29330|29218|29340.1|29228.1|29340.7|29228.7|29319.2|29207.2|19
1652720490000|2022-05-16 17:01:30|29340.7|29228.7|29337.1|29225.1|29342.1|29230.1|29337.1|29225.1|22
1652720500000|2022-05-16 17:01:40|29338.7|29226.7|29347.5|29235.5|29352.6|29240.6|29338.7|29226.7|20
1652720510000|2022-05-16 17:01:50|29351.6|29239.6|29358.3|29246.3|29358.3|29246.3|29347.5|29235.5|21
1652720520000|2022-05-16 17:02:00|29356.9|29244.9|29378.4|29266.4|29385.3|29273.3|29356.9|29244.9|25
1652720530000|2022-05-16 17:02:10|29377.7|29265.7|29381.7|29269.7|29391.2|29279.2|29377.1|29265.1|23
1652720540000|2022-05-16 17:02:20|29382.4|29270.4|29380.2|29268.2|29386|29274|29378|29266|37
1652720550000|2022-05-16 17:02:30|29376.9|29264.9|29372.5|29260.5|29380.2|29268.2|29363.7|29251.7|24
1652720560000|2022-05-16 17:02:40|29375|29263|29369.3|29257.3|29375|29263|29367.5|29255.5|28
1652720570000|2022-05-16 17:02:50|29370.3|29258.3|29378.3|29266.3|29382.2|29270.2|29370.3|29258.3|34
1652720580000|2022-05-16 17:03:00|29377.4|29265.4|29372.9|29260.9|29377.7|29265.7|29371.6|29259.6|27
1652720590000|2022-05-16 17:03:10|29371.6|29259.6|29379.9|29267.9|29386.2|29274.2|29371.6|29259.6|29
1652720600000|2022-05-16 17:03:20|29381|29269|29394.2|29282.2|29394.2|29282.2|29380.8|29268.8|20
1652720610000|2022-05-16 17:03:30|29394.7|29282.7|29376.5|29264.5|29395.7|29283.7|29376|29264|20
1652720620000|2022-05-16 17:03:40|29376.7|29264.7|29369.9|29257.9|29378.4|29266.4|29369.9|29257.9|29
1652720630000|2022-05-16 17:03:50|29367.9|29255.9|29371.6|29259.6|29373.6|29261.6|29367.4|29255.4|17
1652720640000|2022-05-16 17:04:00|29375.2|29263.2|29367.4|29255.4|29376|29264|29364.6|29252.6|18
1652720650000|2022-05-16 17:04:10|29366.8|29254.8|29357.6|29245.6|29367.4|29255.4|29344.4|29232.4|20
1652720660000|2022-05-16 17:04:20|29357.5|29245.5|29368.5|29256.5|29375.1|29263.1|29357.5|29245.5|32
1652720670000|2022-05-16 17:04:30|29368.7|29256.7|29381.2|29269.2|29381.2|29269.2|29368.7|29256.7|30
1652720680000|2022-05-16 17:04:40|29381.5|29269.5|29383.9|29271.9|29386.9|29274.9|29381.5|29269.5|24
1652720690000|2022-05-16 17:04:50|29382.9|29270.9|29384.2|29272.2|29387.2|29275.2|29378.4|29266.4|26
1652720700000|2022-05-16 17:05:00|29384.1|29272.1|29378.1|29266.1|29388.9|29276.9|29375.8|29263.8|34
1652720710000|2022-05-16 17:05:10|29378.7|29266.7|29373|29261|29380.2|29268.2|29371.3|29259.3|30
1652720720000|2022-05-16 17:05:20|29369.8|29257.8|29383.4|29271.4|29385.3|29273.3|29369.8|29257.8|35
1652720730000|2022-05-16 17:05:30|29384.2|29272.2|29381.7|29269.7|29386.1|29274.1|29377.3|29265.3|29
1652720740000|2022-05-16 17:05:40|29381.9|29269.9|29379|29267|29383.9|29271.9|29378.6|29266.6|20
1652720750000|2022-05-16 17:05:50|29378.8|29266.8|29384.9|29272.9|29384.9|29272.9|29378.8|29266.8|23
1652720760000|2022-05-16 17:06:00|29385.9|29273.9|29386.4|29274.4|29391.6|29279.6|29378.6|29266.6|31
1652720770000|2022-05-16 17:06:10|29386.3|29274.3|29402|29290|29402|29290|29386.3|29274.3|27
1652720780000|2022-05-16 17:06:20|29398.2|29286.2|29402|29290|29405.9|29293.9|29398.2|29286.2|18
1652720790000|2022-05-16 17:06:30|29404.8|29292.8|29402|29290|29406.5|29294.5|29401.4|29289.4|15
1652720800000|2022-05-16 17:06:40|29409.7|29297.7|29423.4|29311.4|29426|29314|29407.5|29295.5|27
1652720810000|2022-05-16 17:06:50|29423.5|29311.5|29411.7|29299.7|29426.7|29314.7|29411.7|29299.7|37
1652720820000|2022-05-16 17:07:00|29409.1|29297.1|29422.7|29310.7|29423.8|29311.8|29408.2|29296.2|36
1652720830000|2022-05-16 17:07:10|29422.5|29310.5|29403.9|29291.9|29424.4|29312.4|29399.7|29287.7|36
1652720840000|2022-05-16 17:07:20|29400.1|29288.1|29417.5|29305.5|29418.6|29306.6|29398.2|29286.2|36
1652720850000|2022-05-16 17:07:30|29417.2|29305.2|29426.9|29314.9|29431.8|29319.8|29416.8|29304.8|36
1652720860000|2022-05-16 17:07:40|29427.3|29315.3|29429.5|29317.5|29429.5|29317.5|29417.4|29305.4|20
1652720870000|2022-05-16 17:07:50|29429.6|29317.6|29428|29316|29433.4|29321.4|29426.2|29314.2|24
1652720880000|2022-05-16 17:08:00|29428.3|29316.3|29428.8|29316.8|29429.5|29317.5|29420.7|29308.7|32
1652720890000|2022-05-16 17:08:10|29426.3|29314.3|29425.2|29313.2|29431.4|29319.4|29421.5|29309.5|30
1652720900000|2022-05-16 17:08:20|29423.7|29311.7|29421.9|29309.9|29425.4|29313.4|29419.7|29307.7|13
1652720910000|2022-05-16 17:08:30|29421.8|29309.8|29430.7|29318.7|29433.2|29321.2|29421.8|29309.8|20
1652720920000|2022-05-16 17:08:40|29431.7|29319.7|29429.2|29317.2|29432.5|29320.5|29427.8|29315.8|35
1652720930000|2022-05-16 17:08:50|29429.8|29317.8|29440.5|29328.5|29445.4|29333.4|29429.8|29317.8|26
1652720940000|2022-05-16 17:09:00|29440.3|29328.3|29449.2|29337.2|29449.2|29337.2|29438.5|29326.5|25
1652720950000|2022-05-16 17:09:10|29448|29336|29435.3|29323.3|29452.1|29340.1|29435.3|29323.3|29
1652720960000|2022-05-16 17:09:20|29435.1|29323.1|29432.1|29320.1|29449.7|29337.7|29432.1|29320.1|29
1652720970000|2022-05-16 17:09:30|29432.6|29320.6|29440.3|29328.3|29444.4|29332.4|29431.5|29319.5|14
1652720980000|2022-05-16 17:09:40|29440.6|29328.6|29433.4|29321.4|29447.8|29335.8|29433.4|29321.4|31
1652720990000|2022-05-16 17:09:50|29436|29324|29446.9|29334.9|29448.4|29336.4|29436|29324|27
1652721000000|2022-05-16 17:10:00|29447.6|29335.6|29453|29341|29453.6|29341.6|29444.6|29332.6|18
1652721010000|2022-05-16 17:10:10|29453.5|29341.5|29454.7|29342.7|29462.3|29350.3|29453|29341|28
1652721020000|2022-05-16 17:10:20|29453.9|29341.9|29444.2|29332.2|29453.9|29341.9|29443.8|29331.8|23
1652721030000|2022-05-16 17:10:30|29440.5|29328.5|29440.4|29328.4|29442|29330|29433.8|29321.8|19
1652721040000|2022-05-16 17:10:40|29426.7|29314.7|29414.8|29302.8|29426.7|29314.7|29414.4|29302.4|31
1652721050000|2022-05-16 17:10:50|29415.7|29303.7|29427.4|29315.4|29428.9|29316.9|29413.8|29301.8|21
1652721060000|2022-05-16 17:11:00|29428.6|29316.6|29472.7|29360.7|29481.6|29369.6|29427.4|29315.4|23
1652721070000|2022-05-16 17:11:10|29472.4|29360.4|29458.9|29346.9|29475.4|29363.4|29458.9|29346.9|28
1652721080000|2022-05-16 17:11:20|29462.6|29350.6|29476.1|29364.1|29477.7|29365.7|29459|29347|23
1652721090000|2022-05-16 17:11:30|29475.3|29363.3|29506.4|29394.4|29506.4|29394.4|29472.4|29360.4|25
1652721100000|2022-05-16 17:11:40|29515.5|29403.5|29499|29387|29528.2|29416.2|29494.2|29382.2|33
1652721110000|2022-05-16 17:11:50|29497.6|29385.6|29488.6|29376.6|29509|29397|29487.2|29375.2|27
1652721120000|2022-05-16 17:12:00|29487.2|29375.2|29483.1|29371.1|29489.2|29377.2|29482|29370|31
1652721130000|2022-05-16 17:12:10|29480.8|29368.8|29471.1|29359.1|29480.8|29368.8|29470.5|29358.5|22
1652721140000|2022-05-16 17:12:20|29465.2|29353.2|29471.4|29359.4|29471.7|29359.7|29454.1|29342.1|28
1652721150000|2022-05-16 17:12:30|29471.2|29359.2|29476.1|29364.1|29481.3|29369.3|29470.5|29358.5|20
1652721160000|2022-05-16 17:12:40|29476.3|29364.3|29476.7|29364.7|29490.2|29378.2|29476.3|29364.3|25
1652721170000|2022-05-16 17:12:50|29476.9|29364.9|29480.6|29368.6|29480.7|29368.7|29473.5|29361.5|31
1652721180000|2022-05-16 17:13:00|29480.5|29368.5|29491.2|29379.2|29491.2|29379.2|29478.1|29366.1|32
1652721190000|2022-05-16 17:13:10|29491.1|29379.1|29483.9|29371.9|29491.1|29379.1|29481.1|29369.1|25
1652721200000|2022-05-16 17:13:20|29484.5|29372.5|29480|29368|29485.2|29373.2|29476.3|29364.3|30
1652721210000|2022-05-16 17:13:30|29479.4|29367.4|29479.7|29367.7|29492|29380|29475.3|29363.3|31
1652721220000|2022-05-16 17:13:40|29480.7|29368.7|29466.9|29354.9|29480.7|29368.7|29464.9|29352.9|29
1652721230000|2022-05-16 17:13:50|29468.5|29356.5|29472|29360|29473.4|29361.4|29468.5|29356.5|26
1652721240000|2022-05-16 17:14:00|29472.2|29360.2|29470.6|29358.6|29477.4|29365.4|29467.2|29355.2|24
1652721250000|2022-05-16 17:14:10|29472.1|29360.1|29472.1|29360.1|29475.1|29363.1|29466.8|29354.8|28
1652721260000|2022-05-16 17:14:20|29464.6|29352.6|29460.5|29348.5|29472.1|29360.1|29459.6|29347.6|23
1652721270000|2022-05-16 17:14:30|29460.6|29348.6|29476.7|29364.7|29476.7|29364.7|29460.1|29348.1|26
1652721280000|2022-05-16 17:14:40|29474.1|29362.1|29467.9|29355.9|29484.2|29372.2|29467.9|29355.9|31
1652721290000|2022-05-16 17:14:50|29466.8|29354.8|29468.9|29356.9|29470.3|29358.3|29466.3|29354.3|20
1652721300000|2022-05-16 17:15:00|29466.4|29354.4|29475.9|29363.9|29481.3|29369.3|29465.6|29353.6|30
1652721310000|2022-05-16 17:15:10|29482.5|29370.5|29482.4|29370.4|29486.9|29374.9|29475.9|29363.9|24
1652721320000|2022-05-16 17:15:20|29483.4|29371.4|29482.6|29370.6|29486.3|29374.3|29480.5|29368.5|34
1652721330000|2022-05-16 17:15:30|29483.1|29371.1|29474.9|29362.9|29483.1|29371.1|29469.6|29357.6|30
1652721340000|2022-05-16 17:15:40|29475.3|29363.3|29483.5|29371.5|29487.2|29375.2|29475.3|29363.3|15
1652721350000|2022-05-16 17:15:50|29481.9|29369.9|29476|29364|29483.2|29371.2|29473.6|29361.6|25
1652721360000|2022-05-16 17:16:00|29475.3|29363.3|29484.1|29372.1|29484.3|29372.3|29475.2|29363.2|32
1652721370000|2022-05-16 17:16:10|29483.6|29371.6|29488.7|29376.7|29496.8|29384.8|29483.6|29371.6|13
1652721380000|2022-05-16 17:16:20|29490.4|29378.4|29492|29380|29498.4|29386.4|29490.4|29378.4|18
1652721390000|2022-05-16 17:16:30|29489.6|29377.6|29486.9|29374.9|29489.6|29377.6|29484.7|29372.7|14
1652721400000|2022-05-16 17:16:40|29488.8|29376.8|29496.6|29384.6|29496.6|29384.6|29488.8|29376.8|21
1652721410000|2022-05-16 17:16:50|29490.4|29378.4|29500.1|29388.1|29500.7|29388.7|29490.4|29378.4|12
1652721420000|2022-05-16 17:17:00|29504|29392|29500.1|29388.1|29509.3|29397.3|29497.3|29385.3|22
1652721430000|2022-05-16 17:17:10|29500|29388|29503|29391|29507|29395|29497.3|29385.3|22
1652721440000|2022-05-16 17:17:20|29503.6|29391.6|29512.7|29400.7|29512.7|29400.7|29503.2|29391.2|28
1652721450000|2022-05-16 17:17:30|29515.2|29403.2|29513.8|29401.8|29515.2|29403.2|29509.7|29397.7|26
1652721460000|2022-05-16 17:17:40|29513.5|29401.5|29515.2|29403.2|29516.4|29404.4|29508.4|29396.4|33
1652721470000|2022-05-16 17:17:50|29514.1|29402.1|29496.4|29384.4|29514.1|29402.1|29496|29384|23
1652721480000|2022-05-16 17:18:00|29500.4|29388.4|29477.5|29365.5|29500.4|29388.4|29477.5|29365.5|33
1652721490000|2022-05-16 17:18:10|29478.1|29366.1|29450.5|29338.5|29478.1|29366.1|29449.7|29337.7|16
1652721500000|2022-05-16 17:18:20|29448.1|29336.1|29458.7|29346.7|29458.7|29346.7|29448.1|29336.1|11
1652721510000|2022-05-16 17:18:30|29460.6|29348.6|29460.1|29348.1|29467.4|29355.4|29459|29347|21
1652721520000|2022-05-16 17:18:40|29462.7|29350.7|29462.1|29350.1|29462.8|29350.8|29459.9|29347.9|13
1652721530000|2022-05-16 17:18:50|29461.2|29349.2|29452.9|29340.9|29466|29354|29452|29340|22
1652721540000|2022-05-16 17:19:00|29450.5|29338.5|29473.2|29361.2|29480|29368|29448.4|29336.4|29
1652721550000|2022-05-16 17:19:10|29468.6|29356.6|29461.2|29349.2|29473.8|29361.8|29455.3|29343.3|37
1652721560000|2022-05-16 17:19:20|29461.3|29349.3|29459.6|29347.6|29462.5|29350.5|29454.6|29342.6|29
1652721570000|2022-05-16 17:19:30|29461.9|29349.9|29480.4|29368.4|29483.3|29371.3|29459.8|29347.8|35
1652721580000|2022-05-16 17:19:40|29480.8|29368.8|29459.4|29347.4|29481.3|29369.3|29455.6|29343.6|28
1652721590000|2022-05-16 17:19:50|29459.9|29347.9|29455.9|29343.9|29459.9|29347.9|29447.1|29335.1|37
1652721600000|2022-05-16 17:20:00|29455.7|29343.7|29453.6|29341.6|29458.6|29346.6|29450.4|29338.4|26
1652721610000|2022-05-16 17:20:10|29444.9|29332.9|29438|29326|29445.9|29333.9|29433.8|29321.8|23
1652721620000|2022-05-16 17:20:20|29439.5|29327.5|29448.7|29336.7|29448.7|29336.7|29437.6|29325.6|29
1652721630000|2022-05-16 17:20:30|29451.1|29339.1|29463.9|29351.9|29463.9|29351.9|29448.9|29336.9|36
1652721640000|2022-05-16 17:20:40|29462.4|29350.4|29478.7|29366.7|29478.7|29366.7|29456.9|29344.9|25
1652721650000|2022-05-16 17:20:50|29478.8|29366.8|29475.6|29363.6|29478.8|29366.8|29463.5|29351.5|36
1652721660000|2022-05-16 17:21:00|29474.3|29362.3|29474.8|29362.8|29480|29368|29473.3|29361.3|20
1652721670000|2022-05-16 17:21:10|29473.9|29361.9|29483.8|29371.8|29486.2|29374.2|29473.9|29361.9|34
1652721680000|2022-05-16 17:21:20|29484.1|29372.1|29490.3|29378.3|29490.3|29378.3|29484.1|29372.1|17
1652721690000|2022-05-16 17:21:30|29493.9|29381.9|29503.7|29391.7|29503.7|29391.7|29490.3|29378.3|20
1652721700000|2022-05-16 17:21:40|29493.9|29381.9|29519.7|29407.7|29519.7|29407.7|29493.9|29381.9|29
1652721710000|2022-05-16 17:21:50|29526.3|29414.3|29549.9|29437.9|29550.9|29438.9|29525.5|29413.5|21
1652721720000|2022-05-16 17:22:00|29549.8|29437.8|29569.4|29457.4|29569.4|29457.4|29549.8|29437.8|9
1652721730000|2022-05-16 17:22:10|29587.6|29475.6|29628.4|29516.4|29645.5|29533.5|29587.6|29475.6|21
1652721740000|2022-05-16 17:22:20|29627.3|29515.3|29581.2|29469.2|29627.3|29515.3|29581.2|29469.2|30
1652721750000|2022-05-16 17:22:30|29585.3|29473.3|29589.9|29477.9|29591.6|29479.6|29585.3|29473.3|6
1652721760000|2022-05-16 17:22:40|29590|29478|29577.9|29465.9|29590|29478|29574.5|29462.5|37
1652721770000|2022-05-16 17:22:50|29581.1|29469.1|29589|29477|29593.6|29481.6|29577.6|29465.6|33
1652721780000|2022-05-16 17:23:00|29588.7|29476.7|29589.4|29477.4|29598.3|29486.3|29582.9|29470.9|32
1652721790000|2022-05-16 17:23:10|29585.9|29473.9|29555.5|29443.5|29587|29475|29555.3|29443.3|28
1652721800000|2022-05-16 17:23:20|29555|29443|29564.1|29452.1|29568.1|29456.1|29555|29443|34
1652721810000|2022-05-16 17:23:30|29569.4|29457.4|29589.2|29477.2|29589.2|29477.2|29569.4|29457.4|28
1652721820000|2022-05-16 17:23:40|29588.6|29476.6|29590.1|29478.1|29590.1|29478.1|29579.4|29467.4|33
1652721830000|2022-05-16 17:23:50|29590.2|29478.2|29624.3|29512.3|29624.6|29512.6|29590.2|29478.2|27
1652721840000|2022-05-16 17:24:00|29624.9|29512.9|29647.5|29535.5|29651.1|29539.1|29624.5|29512.5|31
1652721850000|2022-05-16 17:24:10|29647.6|29535.6|29645.3|29533.3|29664.6|29552.6|29644.7|29532.7|35
1652721860000|2022-05-16 17:24:20|29646.3|29534.3|29623|29511|29646.9|29534.9|29623|29511|36
1652721870000|2022-05-16 17:24:30|29623.5|29511.5|29600.6|29488.6|29623.5|29511.5|29600.6|29488.6|28
1652721880000|2022-05-16 17:24:40|29599.6|29487.6|29593.5|29481.5|29599.6|29487.6|29593.5|29481.5|13
1652721890000|2022-05-16 17:24:50|29594.9|29482.9|29592|29480|29594.9|29482.9|29587|29475|28
1652721900000|2022-05-16 17:25:00|29595.4|29483.4|29600.5|29488.5|29602.9|29490.9|29593.9|29481.9|31
1652721910000|2022-05-16 17:25:10|29600.6|29488.6|29592.7|29480.7|29605.2|29493.2|29592.7|29480.7|17
1652721920000|2022-05-16 17:25:20|29591.4|29479.4|29576.6|29464.6|29593.4|29481.4|29576.6|29464.6|27
1652721930000|2022-05-16 17:25:30|29575.3|29463.3|29575.9|29463.9|29578.9|29466.9|29573.5|29461.5|23
1652721940000|2022-05-16 17:25:40|29576.4|29464.4|29587.1|29475.1|29595.4|29483.4|29576.4|29464.4|35
1652721950000|2022-05-16 17:25:50|29589|29477|29608.3|29496.3|29609|29497|29588.7|29476.7|29
1652721960000|2022-05-16 17:26:00|29609.8|29497.8|29609.4|29497.4|29628.2|29516.2|29607.4|29495.4|39
1652721970000|2022-05-16 17:26:10|29610.6|29498.6|29607.3|29495.3|29612.6|29500.6|29605.1|29493.1|28
1652721980000|2022-05-16 17:26:20|29606.6|29494.6|29611.7|29499.7|29617.6|29505.6|29604.9|29492.9|35
1652721990000|2022-05-16 17:26:30|29612.3|29500.3|29618.1|29506.1|29620.2|29508.2|29609.7|29497.7|32
1652722000000|2022-05-16 17:26:40|29617.6|29505.6|29629|29517|29629|29517|29617.5|29505.5|33
1652722010000|2022-05-16 17:26:50|29628.6|29516.6|29641.4|29529.4|29648.5|29536.5|29628.6|29516.6|32
1652722020000|2022-05-16 17:27:00|29642.8|29530.8|29636.3|29524.3|29653.2|29541.2|29633.7|29521.7|30
1652722030000|2022-05-16 17:27:10|29637.7|29525.7|29616.9|29504.9|29639.9|29527.9|29613.3|29501.3|32
1652722040000|2022-05-16 17:27:20|29616.8|29504.8|29618|29506|29621.5|29509.5|29612.5|29500.5|29
1652722050000|2022-05-16 17:27:30|29617|29505|29615.6|29503.6|29625.6|29513.6|29609.8|29497.8|33
1652722060000|2022-05-16 17:27:40|29614.8|29502.8|29611.1|29499.1|29615.6|29503.6|29611.1|29499.1|22
1652722070000|2022-05-16 17:27:50|29611.2|29499.2|29614.8|29502.8|29614.8|29502.8|29606.8|29494.8|16
1652722080000|2022-05-16 17:28:00|29617|29505|29622.3|29510.3|29633.4|29521.4|29617|29505|29
1652722090000|2022-05-16 17:28:10|29622.1|29510.1|29642.6|29530.6|29643.2|29531.2|29622.1|29510.1|30
1652722100000|2022-05-16 17:28:20|29643.1|29531.1|29638.2|29526.2|29645|29533|29637.1|29525.1|26
1652722110000|2022-05-16 17:28:30|29634.7|29522.7|29626.9|29514.9|29634.7|29522.7|29623.4|29511.4|30
1652722120000|2022-05-16 17:28:40|29628.6|29516.6|29637.2|29525.2|29640.3|29528.3|29628.6|29516.6|19
1652722130000|2022-05-16 17:28:50|29635.5|29523.5|29637.6|29525.6|29637.6|29525.6|29626.3|29514.3|26
1652722140000|2022-05-16 17:29:00|29638.4|29526.4|29648.4|29536.4|29648.9|29536.9|29638.4|29526.4|38
1652722150000|2022-05-16 17:29:10|29644.5|29532.5|29640.6|29528.6|29649.3|29537.3|29640.6|29528.6|32
1652722160000|2022-05-16 17:29:20|29640.1|29528.1|29631.5|29519.5|29642.8|29530.8|29630|29518|31
1652722170000|2022-05-16 17:29:30|29630.2|29518.2|29639.5|29527.5|29641.7|29529.7|29620.9|29508.9|30
1652722180000|2022-05-16 17:29:40|29640.2|29528.2|29645.8|29533.8|29645.8|29533.8|29638.6|29526.6|33
1652722190000|2022-05-16 17:29:50|29646.9|29534.9|29654.1|29542.1|29654.1|29542.1|29644|29532|13
1652722200000|2022-05-16 17:30:00|29655.9|29543.9|29696.9|29584.9|29696.9|29584.9|29655.4|29543.4|30
1652722210000|2022-05-16 17:30:10|29696.3|29584.3|29719.6|29607.6|29719.6|29607.6|29692.8|29580.8|29
1652722220000|2022-05-16 17:30:20|29719.9|29607.9|29743.1|29631.1|29760.8|29648.8|29718.2|29606.2|34
1652722230000|2022-05-16 17:30:30|29741.2|29629.2|29746.7|29634.7|29746.7|29634.7|29717|29605|36
1652722240000|2022-05-16 17:30:40|29745.8|29633.8|29755|29643|29762.8|29650.8|29745.8|29633.8|34
1652722250000|2022-05-16 17:30:50|29756.6|29644.6|29751|29639|29763.2|29651.2|29751|29639|27
1652722260000|2022-05-16 17:31:00|29751.1|29639.1|29746.6|29634.6|29751.5|29639.5|29746.6|29634.6|29
1652722270000|2022-05-16 17:31:10|29744.9|29632.9|29762.4|29650.4|29764.1|29652.1|29744.9|29632.9|22
1652722280000|2022-05-16 17:31:20|29762|29650|29791.1|29679.1|29791.1|29679.1|29753.2|29641.2|21
1652722290000|2022-05-16 17:31:30|29794.7|29682.7|29791.2|29679.2|29798.4|29686.4|29781.9|29669.9|35
1652722300000|2022-05-16 17:31:40|29789.9|29677.9|29807|29695|29807|29695|29780.3|29668.3|23
1652722310000|2022-05-16 17:31:50|29807.3|29695.3|29793.7|29681.7|29808.3|29696.3|29782.4|29670.4|28
1652722320000|2022-05-16 17:32:00|29794.2|29682.2|29796.3|29684.3|29820.8|29708.8|29793.6|29681.6|27
1652722330000|2022-05-16 17:32:10|29796.1|29684.1|29784|29672|29797|29685|29778.6|29666.6|30
1652722340000|2022-05-16 17:32:20|29787.4|29675.4|29766.4|29654.4|29792.3|29680.3|29766.4|29654.4|26
1652722350000|2022-05-16 17:32:30|29772.3|29660.3|29776.8|29664.8|29780|29668|29766.4|29654.4|18
1652722360000|2022-05-16 17:32:40|29775.5|29663.5|29773.7|29661.7|29779.1|29667.1|29773.7|29661.7|23
1652722370000|2022-05-16 17:32:50|29774.1|29662.1|29765.3|29653.3|29774.1|29662.1|29765.3|29653.3|7
1652722380000|2022-05-16 17:33:00|29766.1|29654.1|29777.5|29665.5|29781|29669|29762.6|29650.6|33
1652722390000|2022-05-16 17:33:10|29777.7|29665.7|29780|29668|29780|29668|29774.2|29662.2|22
1652722400000|2022-05-16 17:33:20|29780.6|29668.6|29786.8|29674.8|29787.9|29675.9|29773.7|29661.7|31
1652722410000|2022-05-16 17:33:30|29786.2|29674.2|29774.5|29662.5|29786.2|29674.2|29774.5|29662.5|22
1652722420000|2022-05-16 17:33:40|29773.4|29661.4|29771.2|29659.2|29775.4|29663.4|29770.8|29658.8|33
1652722430000|2022-05-16 17:33:50|29772.5|29660.5|29763|29651|29775.9|29663.9|29761.2|29649.2|23
1652722440000|2022-05-16 17:34:00|29761.9|29649.9|29782|29670|29782|29670|29758.1|29646.1|33
1652722450000|2022-05-16 17:34:10|29783.7|29671.7|29773.3|29661.3|29785.3|29673.3|29772.8|29660.8|34
1652722460000|2022-05-16 17:34:20|29772.5|29660.5|29764.4|29652.4|29773.6|29661.6|29764.4|29652.4|23
1652722470000|2022-05-16 17:34:30|29768.5|29656.5|29759.5|29647.5|29768.5|29656.5|29759.5|29647.5|36
1652722480000|2022-05-16 17:34:40|29760.7|29648.7|29756.7|29644.7|29762.4|29650.4|29756.7|29644.7|30
1652722490000|2022-05-16 17:34:50|29754.6|29642.6|29755.5|29643.5|29756.4|29644.4|29741.9|29629.9|30
1652722500000|2022-05-16 17:35:00|29755.3|29643.3|29780.3|29668.3|29780.5|29668.5|29751.2|29639.2|31
1652722510000|2022-05-16 17:35:10|29779.5|29667.5|29751.7|29639.7|29784.8|29672.8|29748.1|29636.1|26
1652722520000|2022-05-16 17:35:20|29751.6|29639.6|29753.8|29641.8|29755.3|29643.3|29751.4|29639.4|19
1652722530000|2022-05-16 17:35:30|29754.2|29642.2|29764.3|29652.3|29766.8|29654.8|29754.2|29642.2|30
1652722540000|2022-05-16 17:35:40|29764.2|29652.2|29771.6|29659.6|29776.3|29664.3|29764.2|29652.2|24
1652722550000|2022-05-16 17:35:50|29772.3|29660.3|29763.7|29651.7|29779.4|29667.4|29756|29644|35
1652722560000|2022-05-16 17:36:00|29762.1|29650.1|29755.6|29643.6|29766.2|29654.2|29755.6|29643.6|27
1652722570000|2022-05-16 17:36:10|29755.8|29643.8|29762|29650|29765.5|29653.5|29753.8|29641.8|24
1652722580000|2022-05-16 17:36:20|29760.5|29648.5|29758.7|29646.7|29760.5|29648.5|29754.9|29642.9|21
1652722590000|2022-05-16 17:36:30|29744.5|29632.5|29745.9|29633.9|29748.4|29636.4|29743.2|29631.2|10
1652722600000|2022-05-16 17:36:40|29748.4|29636.4|29748.4|29636.4|29748.4|29636.4|29742.7|29630.7|27
1652722610000|2022-05-16 17:36:50|29745.7|29633.7|29724.9|29612.9|29745.7|29633.7|29724.9|29612.9|15
1652722620000|2022-05-16 17:37:00|29726.1|29614.1|29721.6|29609.6|29726.1|29614.1|29719.7|29607.7|22
1652722630000|2022-05-16 17:37:10|29722.7|29610.7|29722.2|29610.2|29722.7|29610.7|29721.8|29609.8|4
1652722640000|2022-05-16 17:37:20|29722|29610|29713.1|29601.1|29722.7|29610.7|29712.7|29600.7|18
1652722650000|2022-05-16 17:37:30|29715|29603|29708.4|29596.4|29715|29603|29708.4|29596.4|9
1652722660000|2022-05-16 17:37:40|29707.6|29595.6|29725.5|29613.5|29725.5|29613.5|29707.6|29595.6|28
1652722670000|2022-05-16 17:37:50|29721|29609|29727.7|29615.7|29729.7|29617.7|29719.7|29607.7|28
1652722680000|2022-05-16 17:38:00|29727.9|29615.9|29715.3|29603.3|29731.8|29619.8|29713.6|29601.6|32
1652722690000|2022-05-16 17:38:10|29715.6|29603.6|29716.9|29604.9|29716.9|29604.9|29699.9|29587.9|23
1652722700000|2022-05-16 17:38:20|29717.2|29605.2|29713.7|29601.7|29718.4|29606.4|29713.6|29601.6|15
1652722710000|2022-05-16 17:38:30|29715.9|29603.9|29715.9|29603.9|29720.6|29608.6|29715.9|29603.9|5
1652722720000|2022-05-16 17:38:40|29726.6|29614.6|29738.8|29626.8|29738.8|29626.8|29726.6|29614.6|28
1652722730000|2022-05-16 17:38:50|29739.8|29627.8|29733.6|29621.6|29739.8|29627.8|29731.1|29619.1|35
1652722740000|2022-05-16 17:39:00|29733.3|29621.3|29742.8|29630.8|29743.7|29631.7|29733.3|29621.3|29
1652722750000|2022-05-16 17:39:10|29742.6|29630.6|29719|29607|29742.6|29630.6|29718.6|29606.6|36
1652722760000|2022-05-16 17:39:20|29718.5|29606.5|29726.5|29614.5|29732.1|29620.1|29718.5|29606.5|30
1652722770000|2022-05-16 17:39:30|29728.7|29616.7|29733.8|29621.8|29736.1|29624.1|29726.5|29614.5|33
1652722780000|2022-05-16 17:39:40|29735.4|29623.4|29733.5|29621.5|29735.4|29623.4|29729.7|29617.7|27
1652722790000|2022-05-16 17:39:50|29733.3|29621.3|29736.8|29624.8|29736.8|29624.8|29730.3|29618.3|26
1652722800000|2022-05-16 17:40:00|29739|29627|29735.1|29623.1|29740.1|29628.1|29734.3|29622.3|37
1652722810000|2022-05-16 17:40:10|29736|29624|29726|29614|29736|29624|29726|29614|19
1652722820000|2022-05-16 17:40:20|29726.5|29614.5|29726|29614|29730.2|29618.2|29725.5|29613.5|25
1652722830000|2022-05-16 17:40:30|29726.3|29614.3|29734.2|29622.2|29738|29626|29725.3|29613.3|30
1652722840000|2022-05-16 17:40:40|29734.3|29622.3|29736.7|29624.7|29738.1|29626.1|29734.1|29622.1|25
1652722850000|2022-05-16 17:40:50|29736.6|29624.6|29738.7|29626.7|29738.7|29626.7|29736|29624|11
1652722860000|2022-05-16 17:41:00|29739.1|29627.1|29753.4|29641.4|29753.4|29641.4|29739.1|29627.1|16
1652722870000|2022-05-16 17:41:10|29754.3|29642.3|29755.2|29643.2|29759.5|29647.5|29753.4|29641.4|15
1652722880000|2022-05-16 17:41:20|29758.6|29646.6|29758|29646|29767.9|29655.9|29753.4|29641.4|27
1652722890000|2022-05-16 17:41:30|29758.6|29646.6|29729.7|29617.7|29758.6|29646.6|29728.9|29616.9|25
1652722900000|2022-05-16 17:41:40|29728.1|29616.1|29729.3|29617.3|29737|29625|29728|29616|34
1652722910000|2022-05-16 17:41:50|29728.4|29616.4|29732.1|29620.1|29732.9|29620.9|29725.7|29613.7|33
1652722920000|2022-05-16 17:42:00|29732.9|29620.9|29729.7|29617.7|29733.1|29621.1|29723.8|29611.8|28
1652722930000|2022-05-16 17:42:10|29729.6|29617.6|29728.8|29616.8|29730.7|29618.7|29726.8|29614.8|18
1652722940000|2022-05-16 17:42:20|29727.2|29615.2|29728.4|29616.4|29730.4|29618.4|29716.5|29604.5|16
1652722950000|2022-05-16 17:42:30|29727.1|29615.1|29720.6|29608.6|29728.4|29616.4|29712.7|29600.7|26
1652722960000|2022-05-16 17:42:40|29722.1|29610.1|29732.6|29620.6|29732.6|29620.6|29712.9|29600.9|27
1652722970000|2022-05-16 17:42:50|29731.4|29619.4|29736.7|29624.7|29743.3|29631.3|29731.4|29619.4|30
1652722980000|2022-05-16 17:43:00|29736.6|29624.6|29720.5|29608.5|29741.9|29629.9|29720.5|29608.5|25
1652722990000|2022-05-16 17:43:10|29720.3|29608.3|29730.5|29618.5|29731|29619|29719.7|29607.7|31
1652723000000|2022-05-16 17:43:20|29726.8|29614.8|29735.2|29623.2|29735.2|29623.2|29723.4|29611.4|23
1652723010000|2022-05-16 17:43:30|29734.6|29622.6|29740.2|29628.2|29740.9|29628.9|29733.5|29621.5|17
1652723020000|2022-05-16 17:43:40|29740.1|29628.1|29747.4|29635.4|29747.4|29635.4|29736.5|29624.5|25
1652723030000|2022-05-16 17:43:50|29747.7|29635.7|29752.6|29640.6|29752.7|29640.7|29747.7|29635.7|28
1652723040000|2022-05-16 17:44:00|29752.3|29640.3|29760|29648|29760|29648|29752.3|29640.3|27
1652723050000|2022-05-16 17:44:10|29761.1|29649.1|29769.4|29657.4|29784.1|29672.1|29756.6|29644.6|17
1652723060000|2022-05-16 17:44:20|29774.6|29662.6|29780.9|29668.9|29782.9|29670.9|29769.4|29657.4|30
1652723070000|2022-05-16 17:44:30|29783.5|29671.5|29794.5|29682.5|29803|29691|29780.1|29668.1|15
1652723080000|2022-05-16 17:44:40|29794.4|29682.4|29798.4|29686.4|29799.2|29687.2|29794.4|29682.4|25
1652723090000|2022-05-16 17:44:50|29798.8|29686.8|29780.1|29668.1|29799|29687|29775.4|29663.4|24
1652723100000|2022-05-16 17:45:00|29775.6|29663.6|29764|29652|29784.2|29672.2|29756.4|29644.4|31
1652723110000|2022-05-16 17:45:10|29762.8|29650.8|29770.3|29658.3|29770.3|29658.3|29759.2|29647.2|32
1652723120000|2022-05-16 17:45:20|29770.6|29658.6|29764.9|29652.9|29770.6|29658.6|29762.7|29650.7|32
1652723130000|2022-05-16 17:45:30|29765.2|29653.2|29757.4|29645.4|29765.7|29653.7|29753|29641|17
1652723140000|2022-05-16 17:45:40|29750.7|29638.7|29736.3|29624.3|29757.4|29645.4|29736.3|29624.3|17
1652723150000|2022-05-16 17:45:50|29737.1|29625.1|29736.4|29624.4|29739.6|29627.6|29727.4|29615.4|18
1652723160000|2022-05-16 17:46:00|29726.5|29614.5|29736.6|29624.6|29737.3|29625.3|29726.5|29614.5|25
1652723170000|2022-05-16 17:46:10|29738.5|29626.5|29733.1|29621.1|29738.5|29626.5|29730.7|29618.7|27
1652723180000|2022-05-16 17:46:20|29731.5|29619.5|29731.2|29619.2|29735|29623|29724.6|29612.6|11
1652723190000|2022-05-16 17:46:30|29725|29613|29720.7|29608.7|29729.5|29617.5|29718.9|29606.9|16
1652723200000|2022-05-16 17:46:40|29720.8|29608.8|29720|29608|29735|29623|29719.2|29607.2|13
1652723210000|2022-05-16 17:46:50|29720.3|29608.3|29737|29625|29737|29625|29719.8|29607.8|14
1652723220000|2022-05-16 17:47:00|29737.2|29625.2|29734.5|29622.5|29747.2|29635.2|29734.5|29622.5|32
1652723230000|2022-05-16 17:47:10|29730.5|29618.5|29728.9|29616.9|29735|29623|29713.5|29601.5|8
1652723240000|2022-05-16 17:47:20|29718.2|29606.2|29707.7|29595.7|29718.2|29606.2|29707.7|29595.7|7
1652723250000|2022-05-16 17:47:30|29706.7|29594.7|29721.6|29609.6|29722.3|29610.3|29706.7|29594.7|18
1652723260000|2022-05-16 17:47:40|29721.5|29609.5|29714.4|29602.4|29725.5|29613.5|29711.7|29599.7|28
1652723270000|2022-05-16 17:47:50|29714.3|29602.3|29718.4|29606.4|29719.1|29607.1|29713.7|29601.7|28
1652723280000|2022-05-16 17:48:00|29717.4|29605.4|29714.2|29602.2|29725.2|29613.2|29710.3|29598.3|31
1652723290000|2022-05-16 17:48:10|29715.8|29603.8|29735|29623|29735.4|29623.4|29713.2|29601.2|34
1652723300000|2022-05-16 17:48:20|29733.7|29621.7|29737.8|29625.8|29738.5|29626.5|29729.8|29617.8|20
1652723310000|2022-05-16 17:48:30|29737.5|29625.5|29728.6|29616.6|29738.2|29626.2|29720.7|29608.7|29
1652723320000|2022-05-16 17:48:40|29728.7|29616.7|29736.4|29624.4|29736.4|29624.4|29728.7|29616.7|24
1652723330000|2022-05-16 17:48:50|29736.9|29624.9|29720.4|29608.4|29736.9|29624.9|29720.3|29608.3|30
1652723340000|2022-05-16 17:49:00|29723.1|29611.1|29713.3|29601.3|29723.4|29611.4|29712.5|29600.5|24
1652723350000|2022-05-16 17:49:10|29713.4|29601.4|29706.1|29594.1|29715.1|29603.1|29704.1|29592.1|30
1652723360000|2022-05-16 17:49:20|29705.6|29593.6|29707.6|29595.6|29707.6|29595.6|29696.9|29584.9|29
1652723370000|2022-05-16 17:49:30|29704.9|29592.9|29711.1|29599.1|29711.1|29599.1|29697.1|29585.1|31
1652723380000|2022-05-16 17:49:40|29714.7|29602.7|29711.3|29599.3|29720|29608|29711.1|29599.1|29
1652723390000|2022-05-16 17:49:50|29710.1|29598.1|29704|29592|29712.8|29600.8|29704|29592|25
1652723400000|2022-05-16 17:50:00|29702|29590|29701.7|29589.7|29713.5|29601.5|29701.7|29589.7|22
1652723410000|2022-05-16 17:50:10|29701.9|29589.9|29701.1|29589.1|29708.6|29596.6|29701.1|29589.1|17
1652723420000|2022-05-16 17:50:20|29701.2|29589.2|29714.8|29602.8|29714.8|29602.8|29700.4|29588.4|24
1652723430000|2022-05-16 17:50:30|29714.9|29602.9|29708.3|29596.3|29720.5|29608.5|29707.4|29595.4|28
1652723440000|2022-05-16 17:50:40|29709.1|29597.1|29726.7|29614.7|29726.7|29614.7|29708.4|29596.4|25
1652723450000|2022-05-16 17:50:50|29725.9|29613.9|29710.2|29598.2|29725.9|29613.9|29709.1|29597.1|18
1652723460000|2022-05-16 17:51:00|29710.9|29598.9|29712.9|29600.9|29719.7|29607.7|29709.7|29597.7|32
1652723470000|2022-05-16 17:51:10|29713.8|29601.8|29718.7|29606.7|29723.9|29611.9|29713.8|29601.8|26
1652723480000|2022-05-16 17:51:20|29721|29609|29715.4|29603.4|29721.2|29609.2|29710.3|29598.3|26
1652723490000|2022-05-16 17:51:30|29713.6|29601.6|29722.5|29610.5|29722.5|29610.5|29710.8|29598.8|32
1652723500000|2022-05-16 17:51:40|29722.7|29610.7|29722.2|29610.2|29726.8|29614.8|29720.3|29608.3|28
1652723510000|2022-05-16 17:51:50|29721.9|29609.9|29718.8|29606.8|29723.9|29611.9|29717.2|29605.2|24
1652723520000|2022-05-16 17:52:00|29718.1|29606.1|29714.8|29602.8|29718.1|29606.1|29712.6|29600.6|19
1652723530000|2022-05-16 17:52:10|29714.9|29602.9|29721|29609|29721|29609|29712|29600|19
1652723540000|2022-05-16 17:52:20|29719.4|29607.4|29714.9|29602.9|29719.4|29607.4|29710.9|29598.9|19
1652723550000|2022-05-16 17:52:30|29715.5|29603.5|29721|29609|29721|29609|29714|29602|27
1652723560000|2022-05-16 17:52:40|29721.2|29609.2|29724.1|29612.1|29735.4|29623.4|29718.4|29606.4|27
1652723570000|2022-05-16 17:52:50|29722.8|29610.8|29724.2|29612.2|29725.4|29613.4|29722|29610|31
1652723580000|2022-05-16 17:53:00|29724.3|29612.3|29727.5|29615.5|29727.5|29615.5|29716.8|29604.8|25
1652723590000|2022-05-16 17:53:10|29726.2|29614.2|29729.4|29617.4|29731.1|29619.1|29725.2|29613.2|29
1652723600000|2022-05-16 17:53:20|29731.8|29619.8|29737.1|29625.1|29740.3|29628.3|29729.3|29617.3|25
1652723610000|2022-05-16 17:53:30|29736.3|29624.3|29729.3|29617.3|29737|29625|29729.3|29617.3|18
1652723620000|2022-05-16 17:53:40|29728.2|29616.2|29721.1|29609.1|29729.9|29617.9|29721.1|29609.1|22
1652723630000|2022-05-16 17:53:50|29721.2|29609.2|29725.1|29613.1|29725.1|29613.1|29716.4|29604.4|17
1652723640000|2022-05-16 17:54:00|29719.7|29607.7|29720.7|29608.7|29721.5|29609.5|29709.5|29597.5|31
1652723650000|2022-05-16 17:54:10|29718.2|29606.2|29738.8|29626.8|29738.8|29626.8|29718.2|29606.2|25
1652723660000|2022-05-16 17:54:20|29742|29630|29745.6|29633.6|29745.9|29633.9|29738.8|29626.8|12
1652723670000|2022-05-16 17:54:30|29746.2|29634.2|29753.4|29641.4|29756.1|29644.1|29746.2|29634.2|26
1652723680000|2022-05-16 17:54:40|29753.3|29641.3|29751.1|29639.1|29753.4|29641.4|29749.5|29637.5|15
1652723690000|2022-05-16 17:54:50|29750.8|29638.8|29741.2|29629.2|29750.8|29638.8|29736.3|29624.3|28
1652723700000|2022-05-16 17:55:00|29741.7|29629.7|29741.4|29629.4|29744.1|29632.1|29739|29627|33
1652723710000|2022-05-16 17:55:10|29741|29629|29750.9|29638.9|29752.6|29640.6|29740.9|29628.9|27
1652723720000|2022-05-16 17:55:20|29751.2|29639.2|29754.3|29642.3|29756|29644|29751.2|29639.2|26
1652723730000|2022-05-16 17:55:30|29754.5|29642.5|29755.2|29643.2|29755.9|29643.9|29752|29640|22
1652723740000|2022-05-16 17:55:40|29755.9|29643.9|29756.6|29644.6|29757|29645|29754.1|29642.1|24
1652723750000|2022-05-16 17:55:50|29756.8|29644.8|29756.3|29644.3|29757|29645|29750.7|29638.7|28
1652723760000|2022-05-16 17:56:00|29756.5|29644.5|29764.4|29652.4|29764.4|29652.4|29756|29644|19
1652723770000|2022-05-16 17:56:10|29765.2|29653.2|29771.5|29659.5|29771.5|29659.5|29764.4|29652.4|27
1652723780000|2022-05-16 17:56:20|29773.7|29661.7|29769.3|29657.3|29781.5|29669.5|29769.3|29657.3|20
1652723790000|2022-05-16 17:56:30|29767.7|29655.7|29762.5|29650.5|29769.3|29657.3|29756.8|29644.8|22
1652723800000|2022-05-16 17:56:40|29766.9|29654.9|29740.6|29628.6|29768.4|29656.4|29740.6|29628.6|23
1652723810000|2022-05-16 17:56:50|29743.1|29631.1|29739.9|29627.9|29747.4|29635.4|29737|29625|27
1652723820000|2022-05-16 17:57:00|29729|29617|29739.9|29627.9|29739.9|29627.9|29729|29617|17
1652723830000|2022-05-16 17:57:10|29737.5|29625.5|29730.6|29618.6|29739.9|29627.9|29729|29617|17
1652723840000|2022-05-16 17:57:20|29727.5|29615.5|29734.5|29622.5|29734.7|29622.7|29727.5|29615.5|15
1652723850000|2022-05-16 17:57:30|29732.2|29620.2|29734.5|29622.5|29734.5|29622.5|29731.2|29619.2|15
1652723860000|2022-05-16 17:57:40|29730.8|29618.8|29734.5|29622.5|29734.5|29622.5|29730.4|29618.4|14
1652723870000|2022-05-16 17:57:50|29733.5|29621.5|29738.7|29626.7|29738.7|29626.7|29733.5|29621.5|20
1652723880000|2022-05-16 17:58:00|29740.9|29628.9|29734|29622|29741.2|29629.2|29729.8|29617.8|32
1652723890000|2022-05-16 17:58:10|29732.7|29620.7|29731.9|29619.9|29736|29624|29731.9|29619.9|30
1652723900000|2022-05-16 17:58:20|29732.5|29620.5|29733.1|29621.1|29735.1|29623.1|29732.1|29620.1|21
1652723910000|2022-05-16 17:58:30|29733.5|29621.5|29741.6|29629.6|29741.6|29629.6|29732.5|29620.5|24
1652723920000|2022-05-16 17:58:40|29747.5|29635.5|29739.8|29627.8|29748.6|29636.6|29738.4|29626.4|25
1652723930000|2022-05-16 17:58:50|29740.1|29628.1|29739.1|29627.1|29745.2|29633.2|29739.1|29627.1|20
1652723940000|2022-05-16 17:59:00|29739.5|29627.5|29732.7|29620.7|29740.8|29628.8|29732.7|29620.7|19
1652723950000|2022-05-16 17:59:10|29729.7|29617.7|29727.3|29615.3|29732.9|29620.9|29725.7|29613.7|34
1652723960000|2022-05-16 17:59:20|29727.4|29615.4|29739.4|29627.4|29742|29630|29727.4|29615.4|27
1652723970000|2022-05-16 17:59:30|29739|29627|29745.9|29633.9|29749.2|29637.2|29739|29627|27
1652723980000|2022-05-16 17:59:40|29746.3|29634.3|29746.8|29634.8|29749.3|29637.3|29742.8|29630.8|25
1652723990000|2022-05-16 17:59:50|29746.6|29634.6|29749.9|29637.9|29751.4|29639.4|29746.6|29634.6|23
1652724000000|2022-05-16 18:00:00|29750.8|29638.8|29761.4|29649.4|29761.4|29649.4|29746.3|29634.3|9
1652724010000|2022-05-16 18:00:10|29752|29640|29746.1|29634.1|29752|29640|29737.8|29625.8|20
1652724020000|2022-05-16 18:00:20|29746.3|29634.3|29741.2|29629.2|29746.3|29634.3|29732.6|29620.6|31
1652724030000|2022-05-16 18:00:30|29735.9|29623.9|29727.3|29615.3|29741.4|29629.4|29726.8|29614.8|20
1652724040000|2022-05-16 18:00:40|29727.5|29615.5|29727.2|29615.2|29728|29616|29717.2|29605.2|20
1652724050000|2022-05-16 18:00:50|29725.3|29613.3|29727.2|29615.2|29727.2|29615.2|29722.3|29610.3|18
1652724060000|2022-05-16 18:01:00|29725|29613|29718.6|29606.6|29727.2|29615.2|29717.7|29605.7|13
1652724070000|2022-05-16 18:01:10|29717.7|29605.7|29712.4|29600.4|29727.2|29615.2|29710|29598|14
1652724080000|2022-05-16 18:01:20|29710.3|29598.3|29712.4|29600.4|29712.4|29600.4|29710.3|29598.3|15
1652724090000|2022-05-16 18:01:30|29710.6|29598.6|29717|29605|29717|29605|29709.3|29597.3|8
1652724100000|2022-05-16 18:01:40|29717.6|29605.6|29704.5|29592.5|29717.6|29605.6|29703.3|29591.3|24
1652724110000|2022-05-16 18:01:50|29705|29593|29707.6|29595.6|29707.7|29595.7|29701.3|29589.3|28
1652724120000|2022-05-16 18:02:00|29705.9|29593.9|29707.1|29595.1|29707.8|29595.8|29705.9|29593.9|26
1652724130000|2022-05-16 18:02:10|29706.2|29594.2|29715.4|29603.4|29715.4|29603.4|29705.6|29593.6|25
1652724140000|2022-05-16 18:02:20|29715.8|29603.8|29727.2|29615.2|29728.8|29616.8|29715.7|29603.7|27
1652724150000|2022-05-16 18:02:30|29724.3|29612.3|29724.9|29612.9|29724.9|29612.9|29722.3|29610.3|18
1652724160000|2022-05-16 18:02:40|29724.5|29612.5|29718.7|29606.7|29727|29615|29718.7|29606.7|22
1652724170000|2022-05-16 18:02:50|29722.8|29610.8|29712.8|29600.8|29724.6|29612.6|29702.6|29590.6|19
1652724180000|2022-05-16 18:03:00|29713|29601|29714.4|29602.4|29715.5|29603.5|29711.3|29599.3|27
1652724190000|2022-05-16 18:03:10|29715.7|29603.7|29720.9|29608.9|29720.9|29608.9|29713.7|29601.7|23
1652724200000|2022-05-16 18:03:20|29721|29609|29712.6|29600.6|29725.2|29613.2|29712.1|29600.1|25
1652724210000|2022-05-16 18:03:30|29712.5|29600.5|29703.3|29591.3|29713.5|29601.5|29703.3|29591.3|9
1652724230000|2022-05-16 18:03:50|29707.8|29595.8|29706.1|29594.1|29709.1|29597.1|29703.9|29591.9|11
1652724240000|2022-05-16 18:04:00|29707.3|29595.3|29707.1|29595.1|29708.3|29596.3|29707.1|29595.1|4
1652724250000|2022-05-16 18:04:10|29711.3|29599.3|29715.4|29603.4|29715.7|29603.7|29704|29592|21
1652724260000|2022-05-16 18:04:20|29715|29603|29725.6|29613.6|29725.6|29613.6|29715|29603|23
1652724270000|2022-05-16 18:04:30|29726.6|29614.6|29718.9|29606.9|29727.4|29615.4|29716.6|29604.6|34
1652724280000|2022-05-16 18:04:40|29719.7|29607.7|29740.9|29628.9|29740.9|29628.9|29718.6|29606.6|25
1652724290000|2022-05-16 18:04:50|29743.2|29631.2|29755.9|29643.9|29755.9|29643.9|29742.3|29630.3|20
1652724300000|2022-05-16 18:05:00|29756.4|29644.4|29769.7|29657.7|29769.7|29657.7|29753.1|29641.1|18
1652724310000|2022-05-16 18:05:10|29772.4|29660.4|29803.4|29691.4|29803.4|29691.4|29769.7|29657.7|17
1652724320000|2022-05-16 18:05:20|29806.6|29694.6|29829.6|29717.6|29831.2|29719.2|29806.6|29694.6|31
1652724330000|2022-05-16 18:05:30|29832.1|29720.1|29895.7|29783.7|29909.9|29797.9|29828.5|29716.5|35
1652724340000|2022-05-16 18:05:40|29898.6|29786.6|29876.7|29764.7|29899|29787|29869.3|29757.3|34
1652724350000|2022-05-16 18:05:50|29877|29765|29876.5|29764.5|29889.9|29777.9|29876.5|29764.5|27
1652724360000|2022-05-16 18:06:00|29876.4|29764.4|29886.1|29774.1|29903.5|29791.5|29875.1|29763.1|30
1652724370000|2022-05-16 18:06:10|29885.4|29773.4|29870|29758|29888.4|29776.4|29868.9|29756.9|23
1652724380000|2022-05-16 18:06:20|29870.1|29758.1|29861|29749|29872|29760|29858.4|29746.4|31
1652724390000|2022-05-16 18:06:30|29862.1|29750.1|29848.9|29736.9|29869.1|29757.1|29848.9|29736.9|29
1652724400000|2022-05-16 18:06:40|29847.1|29735.1|29848.9|29736.9|29853.5|29741.5|29843.2|29731.2|23
1652724410000|2022-05-16 18:06:50|29853.5|29741.5|29853.5|29741.5|29858.3|29746.3|29849.9|29737.9|32
1652724420000|2022-05-16 18:07:00|29853.3|29741.3|29831.5|29719.5|29854.1|29742.1|29831.5|29719.5|17
1652724430000|2022-05-16 18:07:10|29833.8|29721.8|29831.3|29719.3|29834|29722|29831.3|29719.3|5
1652724440000|2022-05-16 18:07:20|29833.3|29721.3|29850.3|29738.3|29851.7|29739.7|29833.3|29721.3|26
1652724450000|2022-05-16 18:07:30|29843.6|29731.6|29833.3|29721.3|29843.6|29731.6|29833.3|29721.3|4
1652724460000|2022-05-16 18:07:40|29828.6|29716.6|29825.6|29713.6|29829.9|29717.9|29819.8|29707.8|11
1652724470000|2022-05-16 18:07:50|29819.2|29707.2|29813.4|29701.4|29825.6|29713.6|29810|29698|15
1652724480000|2022-05-16 18:08:00|29814.3|29702.3|29823.2|29711.2|29832|29720|29814.3|29702.3|23
1652724490000|2022-05-16 18:08:10|29823.4|29711.4|29823.4|29711.4|29830.9|29718.9|29819.9|29707.9|18
1652724500000|2022-05-16 18:08:20|29826.2|29714.2|29820.4|29708.4|29830.4|29718.4|29813.4|29701.4|14
1652724510000|2022-05-16 18:08:30|29816.4|29704.4|29820.3|29708.3|29821.2|29709.2|29815.4|29703.4|21
1652724520000|2022-05-16 18:08:40|29821.6|29709.6|29821.6|29709.6|29822.9|29710.9|29820.4|29708.4|21
1652724530000|2022-05-16 18:08:50|29822.8|29710.8|29824.6|29712.6|29824.6|29712.6|29821.6|29709.6|8
1652724540000|2022-05-16 18:09:00|29822.9|29710.9|29823.6|29711.6|29827.5|29715.5|29822.6|29710.6|10
1652724550000|2022-05-16 18:09:10|29819.6|29707.6|29823.7|29711.7|29823.7|29711.7|29819.6|29707.6|8
1652724560000|2022-05-16 18:09:20|29823.5|29711.5|29826.2|29714.2|29829|29717|29821.1|29709.1|25
1652724570000|2022-05-16 18:09:30|29826.1|29714.1|29820.7|29708.7|29826.1|29714.1|29820.7|29708.7|14
1652724580000|2022-05-16 18:09:40|29820.6|29708.6|29823.2|29711.2|29826.5|29714.5|29820.6|29708.6|12
1652724590000|2022-05-16 18:09:50|29824.9|29712.9|29835.8|29723.8|29835.8|29723.8|29822.5|29710.5|18
1652724600000|2022-05-16 18:10:00|29835.5|29723.5|29833.4|29721.4|29838.7|29726.7|29831.6|29719.6|25
1652724610000|2022-05-16 18:10:10|29828.2|29716.2|29830.4|29718.4|29833.4|29721.4|29828.2|29716.2|4
1652724620000|2022-05-16 18:10:20|29822.8|29710.8|29817.3|29705.3|29822.8|29710.8|29808.2|29696.2|16
1652724630000|2022-05-16 18:10:30|29818.9|29706.9|29820|29708|29822.6|29710.6|29817.8|29705.8|23
1652724640000|2022-05-16 18:10:40|29816.9|29704.9|29821.7|29709.7|29823.8|29711.8|29816.5|29704.5|26
1652724650000|2022-05-16 18:10:50|29821.4|29709.4|29814.3|29702.3|29821.4|29709.4|29814.2|29702.2|27
1652724660000|2022-05-16 18:11:00|29813.7|29701.7|29820.4|29708.4|29822|29710|29813.7|29701.7|32
1652724670000|2022-05-16 18:11:10|29816.9|29704.9|29865.6|29753.6|29865.6|29753.6|29812.9|29700.9|34
1652724680000|2022-05-16 18:11:20|29891|29779|29883.8|29771.8|29896|29784|29883.4|29771.4|34
1652724690000|2022-05-16 18:11:30|29882.8|29770.8|29880.8|29768.8|29886.5|29774.5|29877.9|29765.9|33
1652724700000|2022-05-16 18:11:40|29880.9|29768.9|29874.8|29762.8|29883.4|29771.4|29869.4|29757.4|34
1652724710000|2022-05-16 18:11:50|29875.9|29763.9|29862.4|29750.4|29877.8|29765.8|29862.4|29750.4|31
1652724720000|2022-05-16 18:12:00|29861.6|29749.6|29870.5|29758.5|29870.5|29758.5|29861|29749|28
1652724730000|2022-05-16 18:12:10|29870.4|29758.4|29882.5|29770.5|29887.8|29775.8|29870.4|29758.4|32
1652724740000|2022-05-16 18:12:20|29881.9|29769.9|29887.8|29775.8|29898.4|29786.4|29880.9|29768.9|31
1652724750000|2022-05-16 18:12:30|29888.2|29776.2|29896.4|29784.4|29899.5|29787.5|29882.3|29770.3|34
1652724760000|2022-05-16 18:12:40|29895|29783|29899.6|29787.6|29899.6|29787.6|29890.1|29778.1|32
1652724770000|2022-05-16 18:12:50|29900.2|29788.2|29901.6|29789.6|29901.6|29789.6|29900.2|29788.2|14
1652724780000|2022-05-16 18:13:00|29902.1|29790.1|29887|29775|29902.1|29790.1|29886.3|29774.3|27
1652724790000|2022-05-16 18:13:10|29886.7|29774.7|29901.6|29789.6|29901.6|29789.6|29886.7|29774.7|23
1652724800000|2022-05-16 18:13:20|29904|29792|29909.8|29797.8|29911.1|29799.1|29901.6|29789.6|21
1652724810000|2022-05-16 18:13:30|29907.3|29795.3|29901.9|29789.9|29907.3|29795.3|29891.7|29779.7|34
1652724820000|2022-05-16 18:13:40|29899.5|29787.5|29895.5|29783.5|29901.6|29789.6|29894.1|29782.1|28
1652724830000|2022-05-16 18:13:50|29896.6|29784.6|29906|29794|29906.2|29794.2|29896.6|29784.6|27
1652724840000|2022-05-16 18:14:00|29902.3|29790.3|29900.5|29788.5|29903.1|29791.1|29888.9|29776.9|27
1652724850000|2022-05-16 18:14:10|29900.6|29788.6|29889.4|29777.4|29901.4|29789.4|29884.9|29772.9|16
1652724860000|2022-05-16 18:14:20|29886.3|29774.3|29889.4|29777.4|29890.2|29778.2|29886.3|29774.3|7
1652724870000|2022-05-16 18:14:30|29889.5|29777.5|29889.3|29777.3|29889.5|29777.5|29889.2|29777.2|3
1652724880000|2022-05-16 18:14:40|29890.2|29778.2|29884.3|29772.3|29895.4|29783.4|29884.3|29772.3|14
1652724890000|2022-05-16 18:14:50|29884.6|29772.6|29884.7|29772.7|29885.8|29773.8|29881.1|29769.1|14
1652724900000|2022-05-16 18:15:00|29886|29774|29894.4|29782.4|29908.6|29796.6|29886|29774|30
1652724910000|2022-05-16 18:15:10|29895.2|29783.2|29887|29775|29895.9|29783.9|29885.4|29773.4|12
1652724920000|2022-05-16 18:15:20|29889.4|29777.4|29890.5|29778.5|29893.4|29781.4|29883|29771|13
1652724930000|2022-05-16 18:15:30|29889|29777|29887.1|29775.1|29889.7|29777.7|29886|29774|18
1652724940000|2022-05-16 18:15:40|29886|29774|29884.8|29772.8|29886.9|29774.9|29882.4|29770.4|23
1652724950000|2022-05-16 18:15:50|29884.9|29772.9|29889.1|29777.1|29893.2|29781.2|29884.9|29772.9|16
1652724960000|2022-05-16 18:16:00|29883.3|29771.3|29873.4|29761.4|29883.3|29771.3|29870.3|29758.3|9
1652724970000|2022-05-16 18:16:10|29872.7|29760.7|29867.9|29755.9|29873.8|29761.8|29866.5|29754.5|15
1652724980000|2022-05-16 18:16:20|29867.8|29755.8|29878.1|29766.1|29878.1|29766.1|29867.8|29755.8|12
1652724990000|2022-05-16 18:16:30|29878.2|29766.2|29880.9|29768.9|29880.9|29768.9|29876|29764|18
1652725000000|2022-05-16 18:16:40|29879.7|29767.7|29888.4|29776.4|29896|29784|29879.7|29767.7|25
1652725010000|2022-05-16 18:16:50|29885.8|29773.8|29883|29771|29885.8|29773.8|29880.8|29768.8|27
1652725020000|2022-05-16 18:17:00|29882.7|29770.7|29879.5|29767.5|29883.4|29771.4|29874.4|29762.4|15
1652725030000|2022-05-16 18:17:10|29880.9|29768.9|29866.3|29754.3|29881.3|29769.3|29866.3|29754.3|19
1652725040000|2022-05-16 18:17:20|29866.2|29754.2|29857.6|29745.6|29870.2|29758.2|29856|29744|9
1652725050000|2022-05-16 18:17:30|29858.2|29746.2|29862.9|29750.9|29864.2|29752.2|29855.3|29743.3|18
1652725060000|2022-05-16 18:17:40|29862|29750|29860.1|29748.1|29864.8|29752.8|29858.6|29746.6|27
1652725070000|2022-05-16 18:17:50|29860.7|29748.7|29861.2|29749.2|29864.8|29752.8|29860|29748|20
1652725080000|2022-05-16 18:18:00|29861.1|29749.1|29854.1|29742.1|29861.3|29749.3|29851.3|29739.3|30
1652725090000|2022-05-16 18:18:10|29848|29736|29845.6|29733.6|29854.1|29742.1|29841.6|29729.6|14
1652725100000|2022-05-16 18:18:20|29846|29734|29846.4|29734.4|29848.2|29736.2|29844|29732|17
1652725110000|2022-05-16 18:18:30|29845.5|29733.5|29846.4|29734.4|29846.4|29734.4|29845.5|29733.5|10
1652725120000|2022-05-16 18:18:40|29843.2|29731.2|29847.5|29735.5|29860.8|29748.8|29843.2|29731.2|30
1652725130000|2022-05-16 18:18:50|29847.8|29735.8|29846.4|29734.4|29849.1|29737.1|29846.4|29734.4|15
1652725140000|2022-05-16 18:19:00|29847.1|29735.1|29835.8|29723.8|29848.3|29736.3|29835|29723|13
1652725150000|2022-05-16 18:19:10|29826.5|29714.5|29827.2|29715.2|29831.9|29719.9|29821.7|29709.7|20
1652725160000|2022-05-16 18:19:20|29829.5|29717.5|29816.1|29704.1|29831.9|29719.9|29815.9|29703.9|15
1652725170000|2022-05-16 18:19:30|29808|29696|29822.4|29710.4|29822.4|29710.4|29807.5|29695.5|32
1652725180000|2022-05-16 18:19:40|29820.2|29708.2|29823|29711|29831.4|29719.4|29820.2|29708.2|26
1652725190000|2022-05-16 18:19:50|29822.9|29710.9|29830.7|29718.7|29832.8|29720.8|29822.8|29710.8|30
1652725200000|2022-05-16 18:20:00|29829.1|29717.1|29826.2|29714.2|29829.3|29717.3|29822.5|29710.5|30
1652725210000|2022-05-16 18:20:10|29823.5|29711.5|29838.9|29726.9|29838.9|29726.9|29823.5|29711.5|30
1652725220000|2022-05-16 18:20:20|29839.1|29727.1|29834.2|29722.2|29840.9|29728.9|29830.2|29718.2|35
1652725230000|2022-05-16 18:20:30|29836.2|29724.2|29849.9|29737.9|29849.9|29737.9|29836.2|29724.2|23
1652725240000|2022-05-16 18:20:40|29851.7|29739.7|29844.8|29732.8|29852|29740|29841.3|29729.3|25
1652725250000|2022-05-16 18:20:50|29845.3|29733.3|29842.1|29730.1|29846.4|29734.4|29840.9|29728.9|15
1652725260000|2022-05-16 18:21:00|29842.2|29730.2|29840.6|29728.6|29851.3|29739.3|29840.6|29728.6|25
1652725270000|2022-05-16 18:21:10|29840.9|29728.9|29826.3|29714.3|29846.3|29734.3|29819.9|29707.9|22
1652725280000|2022-05-16 18:21:20|29826.8|29714.8|29827.6|29715.6|29828.7|29716.7|29824.7|29712.7|11
1652725290000|2022-05-16 18:21:30|29828.7|29716.7|29825.7|29713.7|29828.7|29716.7|29820.9|29708.9|21
1652725300000|2022-05-16 18:21:40|29823.7|29711.7|29826.4|29714.4|29826.4|29714.4|29821.8|29709.8|18
1652725310000|2022-05-16 18:21:50|29827.4|29715.4|29834.2|29722.2|29834.2|29722.2|29827|29715|21
1652725320000|2022-05-16 18:22:00|29833.8|29721.8|29836.5|29724.5|29836.7|29724.7|29828.4|29716.4|24
1652725330000|2022-05-16 18:22:10|29834.6|29722.6|29828.4|29716.4|29834.6|29722.6|29828.4|29716.4|4
1652725340000|2022-05-16 18:22:20|29825.4|29713.4|29819.8|29707.8|29825.4|29713.4|29817.6|29705.6|8
1652725350000|2022-05-16 18:22:30|29825.8|29713.8|29848.8|29736.8|29849.5|29737.5|29825.8|29713.8|28
1652725360000|2022-05-16 18:22:40|29849.3|29737.3|29849.6|29737.6|29851.3|29739.3|29845.2|29733.2|22
1652725370000|2022-05-16 18:22:50|29850|29738|29850.5|29738.5|29852.7|29740.7|29848.9|29736.9|28
1652725380000|2022-05-16 18:23:00|29850.4|29738.4|29844.8|29732.8|29850.5|29738.5|29841.3|29729.3|15
1652725390000|2022-05-16 18:23:10|29845.1|29733.1|29851|29739|29853.4|29741.4|29843.7|29731.7|24
1652725400000|2022-05-16 18:23:20|29848.5|29736.5|29842.9|29730.9|29851|29739|29841.4|29729.4|12
1652725410000|2022-05-16 18:23:30|29840.8|29728.8|29843.6|29731.6|29844.4|29732.4|29840.7|29728.7|10
1652725420000|2022-05-16 18:23:40|29842.9|29730.9|29842.4|29730.4|29843.6|29731.6|29842.4|29730.4|11
1652725430000|2022-05-16 18:23:50|29842.8|29730.8|29843.5|29731.5|29844.4|29732.4|29842.4|29730.4|4
1652725440000|2022-05-16 18:24:00|29843.7|29731.7|29842.4|29730.4|29852.2|29740.2|29842.4|29730.4|23
1652725450000|2022-05-16 18:24:10|29841.6|29729.6|29852.6|29740.6|29852.6|29740.6|29840.7|29728.7|31
1652725460000|2022-05-16 18:24:20|29850.7|29738.7|29853.5|29741.5|29853.9|29741.9|29847.4|29735.4|32
1652725470000|2022-05-16 18:24:30|29851|29739|29848.3|29736.3|29853.8|29741.8|29848|29736|27
1652725480000|2022-05-16 18:24:40|29852|29740|29849|29737|29853.6|29741.6|29846.8|29734.8|26
1652725490000|2022-05-16 18:24:50|29848.2|29736.2|29856.3|29744.3|29859.3|29747.3|29847.7|29735.7|22
1652725500000|2022-05-16 18:25:00|29855.1|29743.1|29843.2|29731.2|29855.1|29743.1|29843.2|29731.2|31
1652725510000|2022-05-16 18:25:10|29844.1|29732.1|29844.1|29732.1|29844.1|29732.1|29844.1|29732.1|1
1652725520000|2022-05-16 18:25:20|29842.8|29730.8|29857.9|29745.9|29858.5|29746.5|29842.5|29730.5|13
1652725530000|2022-05-16 18:25:30|29856.9|29744.9|29867.2|29755.2|29880.8|29768.8|29856.9|29744.9|20
1652725540000|2022-05-16 18:25:40|29869.5|29757.5|29871.8|29759.8|29872.8|29760.8|29864.9|29752.9|27
1652725550000|2022-05-16 18:25:50|29873.4|29761.4|29863.3|29751.3|29873.4|29761.4|29861|29749|29
1652725560000|2022-05-16 18:26:00|29863.1|29751.1|29857.1|29745.1|29865|29753|29850.2|29738.2|26
1652725570000|2022-05-16 18:26:10|29858.8|29746.8|29863.3|29751.3|29864.4|29752.4|29845.4|29733.4|33
1652725580000|2022-05-16 18:26:20|29864.1|29752.1|29874.4|29762.4|29877.9|29765.9|29860.7|29748.7|31
1652725590000|2022-05-16 18:26:30|29872.9|29760.9|29876.5|29764.5|29880.8|29768.8|29868.1|29756.1|35
1652725600000|2022-05-16 18:26:40|29875.1|29763.1|29868.6|29756.6|29876.7|29764.7|29868.6|29756.6|27
1652725610000|2022-05-16 18:26:50|29869.2|29757.2|29877.7|29765.7|29879.1|29767.1|29868.6|29756.6|18
1652725620000|2022-05-16 18:27:00|29879.8|29767.8|29873.6|29761.6|29884.1|29772.1|29871.6|29759.6|17
1652725630000|2022-05-16 18:27:10|29871.6|29759.6|29880.1|29768.1|29881.4|29769.4|29871.6|29759.6|28
1652725640000|2022-05-16 18:27:20|29882.3|29770.3|29892.8|29780.8|29892.8|29780.8|29882.3|29770.3|32
1652725650000|2022-05-16 18:27:30|29889.9|29777.9|29900.4|29788.4|29903.8|29791.8|29889.9|29777.9|27
1652725660000|2022-05-16 18:27:40|29899.4|29787.4|29901.9|29789.9|29901.9|29789.9|29899.4|29787.4|5
1652725670000|2022-05-16 18:27:50|29899.8|29787.8|29901.9|29789.9|29901.9|29789.9|29897.9|29785.9|7
1652725680000|2022-05-16 18:28:00|29904.8|29792.8|29896.9|29784.9|29906.8|29794.8|29896.9|29784.9|12
1652725690000|2022-05-16 18:28:10|29906.3|29794.3|29908.1|29796.1|29909|29797|29895.7|29783.7|30
1652725700000|2022-05-16 18:28:20|29909.3|29797.3|29922.5|29810.5|29923.6|29811.6|29901.1|29789.1|25
1652725710000|2022-05-16 18:28:30|29922.7|29810.7|29920.9|29808.9|29924.9|29812.9|29919.2|29807.2|31
1652725720000|2022-05-16 18:28:40|29924.9|29812.9|29946.6|29834.6|29955.9|29843.9|29920.9|29808.9|28
1652725730000|2022-05-16 18:28:50|29943.1|29831.1|29968.7|29856.7|29968.7|29856.7|29941|29829|35
1652725740000|2022-05-16 18:29:00|29967.2|29855.2|29954.7|29842.7|29976|29864|29946.2|29834.2|30
1652725750000|2022-05-16 18:29:10|29957.4|29845.4|29939.6|29827.6|29964.3|29852.3|29936|29824|34
1652725760000|2022-05-16 18:29:20|29939|29827|29934.5|29822.5|29942.3|29830.3|29934.5|29822.5|29
1652725770000|2022-05-16 18:29:30|29934.4|29822.4|29918.6|29806.6|29934.4|29822.4|29918.6|29806.6|22
1652725780000|2022-05-16 18:29:40|29916.5|29804.5|29928.3|29816.3|29932|29820|29915.9|29803.9|35
1652725790000|2022-05-16 18:29:50|29929.1|29817.1|29942.3|29830.3|29944.3|29832.3|29925.4|29813.4|32
1652725800000|2022-05-16 18:30:00|29942.6|29830.6|29937.4|29825.4|29945.3|29833.3|29935|29823|25
1652725810000|2022-05-16 18:30:10|29929.1|29817.1|29928.9|29816.9|29933.2|29821.2|29927.6|29815.6|25
1652725820000|2022-05-16 18:30:20|29931.6|29819.6|29933.3|29821.3|29933.4|29821.4|29928.1|29816.1|20
1652725830000|2022-05-16 18:30:30|29931.9|29819.9|29935.9|29823.9|29936.2|29824.2|29927|29815|27
1652725840000|2022-05-16 18:30:40|29937.7|29825.7|29935.1|29823.1|29937.9|29825.9|29932|29820|25
1652725850000|2022-05-16 18:30:50|29935.8|29823.8|29940.1|29828.1|29942.5|29830.5|29935.8|29823.8|27
1652725860000|2022-05-16 18:31:00|29940.8|29828.8|29943.3|29831.3|29944.9|29832.9|29940.8|29828.8|18
1652725870000|2022-05-16 18:31:10|29944.5|29832.5|29945.2|29833.2|29945.6|29833.6|29943.3|29831.3|26
1652725880000|2022-05-16 18:31:20|29945.4|29833.4|29949.7|29837.7|29949.7|29837.7|29944.9|29832.9|22
1652725890000|2022-05-16 18:31:30|29945|29833|29958.5|29846.5|29958.8|29846.8|29945|29833|28
1652725900000|2022-05-16 18:31:40|29958.7|29846.7|29958.8|29846.8|29960|29848|29958.4|29846.4|22
1652725910000|2022-05-16 18:31:50|29959.3|29847.3|29960|29848|29960|29848|29958.9|29846.9|4
1652725920000|2022-05-16 18:32:00|29959.3|29847.3|29960|29848|29960|29848|29959.3|29847.3|6
1652725930000|2022-05-16 18:32:10|29959.3|29847.3|29954.5|29842.5|29960|29848|29953.2|29841.2|17
1652725940000|2022-05-16 18:32:20|29956.5|29844.5|29967|29855|29967|29855|29955.2|29843.2|12
1652725950000|2022-05-16 18:32:30|29969.4|29857.4|29988.5|29876.5|29989.9|29877.9|29964.7|29852.7|11
1652725960000|2022-05-16 18:32:40|29982.9|29870.9|29973.5|29861.5|29988.9|29876.9|29968.1|29856.1|32
1652725970000|2022-05-16 18:32:50|29973.7|29861.7|29981.6|29869.6|29981.6|29869.6|29968.1|29856.1|32
1652725980000|2022-05-16 18:33:00|29980.4|29868.4|29982.2|29870.2|29982.8|29870.8|29977.8|29865.8|19
1652725990000|2022-05-16 18:33:10|29982.8|29870.8|29989|29877|29991.5|29879.5|29981.9|29869.9|34
1652726000000|2022-05-16 18:33:20|29988.9|29876.9|29985.4|29873.4|29990.4|29878.4|29978.9|29866.9|23
1652726010000|2022-05-16 18:33:30|29980.5|29868.5|29939.8|29827.8|29980.5|29868.5|29939.8|29827.8|25
1652726020000|2022-05-16 18:33:40|29939.6|29827.6|29938.8|29826.8|29941.8|29829.8|29938.1|29826.1|14
1652726030000|2022-05-16 18:33:50|29941.9|29829.9|29939.5|29827.5|29941.9|29829.9|29935.9|29823.9|14
1652726060000|2022-05-16 18:34:20|29932.6|29820.6|29926.8|29814.8|29932.6|29820.6|29924.8|29812.8|8
1652726070000|2022-05-16 18:34:30|29926.9|29814.9|29932.6|29820.6|29932.6|29820.6|29915.3|29803.3|16
1652726080000|2022-05-16 18:34:40|29925.4|29813.4|29908.6|29796.6|29932.6|29820.6|29903.5|29791.5|12
1652726090000|2022-05-16 18:34:50|29904.5|29792.5|29888.6|29776.6|29908.6|29796.6|29887.4|29775.4|29
1652726100000|2022-05-16 18:35:00|29889.3|29777.3|29894.9|29782.9|29897.1|29785.1|29888.6|29776.6|25
1652726110000|2022-05-16 18:35:10|29894.6|29782.6|29892|29780|29897.1|29785.1|29890|29778|23
1652726120000|2022-05-16 18:35:20|29886.6|29774.6|29882.9|29770.9|29897.1|29785.1|29882.9|29770.9|30
1652726130000|2022-05-16 18:35:30|29882.7|29770.7|29900.3|29788.3|29900.3|29788.3|29882.5|29770.5|33
1652726140000|2022-05-16 18:35:40|29900|29788|29899.7|29787.7|29902.7|29790.7|29896.4|29784.4|25
1652726150000|2022-05-16 18:35:50|29901.6|29789.6|29899.2|29787.2|29901.6|29789.6|29898.7|29786.7|4
1652726160000|2022-05-16 18:36:00|29897.7|29785.7|29894.6|29782.6|29897.7|29785.7|29890.7|29778.7|6
1652726170000|2022-05-16 18:36:10|29888.8|29776.8|29886|29774|29889.5|29777.5|29886|29774|5
1652726180000|2022-05-16 18:36:20|29884.2|29772.2|29874.4|29762.4|29884.2|29772.2|29873.1|29761.1|25
1652726190000|2022-05-16 18:36:30|29872|29760|29870.3|29758.3|29876.4|29764.4|29862.9|29750.9|25
1652726200000|2022-05-16 18:36:40|29871.8|29759.8|29874.5|29762.5|29875.3|29763.3|29869|29757|22
1652726210000|2022-05-16 18:36:50|29876.7|29764.7|29873.9|29761.9|29877.1|29765.1|29873.9|29761.9|19
1652726220000|2022-05-16 18:37:00|29873.6|29761.6|29880.8|29768.8|29881.8|29769.8|29873|29761|14
1652726230000|2022-05-16 18:37:10|29880.4|29768.4|29876|29764|29880.4|29768.4|29875.4|29763.4|12
1652726240000|2022-05-16 18:37:20|29876.7|29764.7|29881.9|29769.9|29883.9|29771.9|29875.4|29763.4|25
1652726250000|2022-05-16 18:37:30|29881.4|29769.4|29880.7|29768.7|29882.2|29770.2|29876|29764|26
1652726260000|2022-05-16 18:37:40|29880.6|29768.6|29883.4|29771.4|29885.9|29773.9|29877.3|29765.3|31
1652726270000|2022-05-16 18:37:50|29885.9|29773.9|29891.8|29779.8|29893.4|29781.4|29885.9|29773.9|12
1652726280000|2022-05-16 18:38:00|29891.4|29779.4|29889.2|29777.2|29896.3|29784.3|29889.2|29777.2|17
1652726290000|2022-05-16 18:38:10|29891|29779|29891|29779|29893.1|29781.1|29889.8|29777.8|12
1652726300000|2022-05-16 18:38:20|29889.2|29777.2|29887.9|29775.9|29889.2|29777.2|29883.2|29771.2|13
1652726310000|2022-05-16 18:38:30|29891|29779|29891.8|29779.8|29894|29782|29889.5|29777.5|22
1652726320000|2022-05-16 18:38:40|29893.8|29781.8|29893.7|29781.7|29894.1|29782.1|29891.4|29779.4|15
1652726330000|2022-05-16 18:38:50|29894|29782|29901.3|29789.3|29901.3|29789.3|29892.1|29780.1|17
1652726340000|2022-05-16 18:39:00|29903.6|29791.6|29914.2|29802.2|29914.2|29802.2|29900.8|29788.8|31
1652726350000|2022-05-16 18:39:10|29913.4|29801.4|29918.4|29806.4|29921.5|29809.5|29913.4|29801.4|10
1652726360000|2022-05-16 18:39:20|29918.3|29806.3|29902.7|29790.7|29918.3|29806.3|29901.2|29789.2|19
1652726370000|2022-05-16 18:39:30|29902.6|29790.6|29901.4|29789.4|29902.6|29790.6|29896.3|29784.3|25
1652726380000|2022-05-16 18:39:40|29900.7|29788.7|29901.9|29789.9|29902.4|29790.4|29899.5|29787.5|24
1652726390000|2022-05-16 18:39:50|29901.6|29789.6|29902.2|29790.2|29905.6|29793.6|29901.4|29789.4|19
1652726400000|2022-05-16 18:40:00|29902.3|29790.3|29911.6|29799.6|29911.6|29799.6|29902.3|29790.3|8
1652726410000|2022-05-16 18:40:10|29916.7|29804.7|29937.1|29825.1|29941.3|29829.3|29916.4|29804.4|24
1652726420000|2022-05-16 18:40:20|29936.9|29824.9|29921.4|29809.4|29937.4|29825.4|29921.4|29809.4|34
1652726430000|2022-05-16 18:40:30|29922.9|29810.9|29923|29811|29923|29811|29920.2|29808.2|24
1652726440000|2022-05-16 18:40:40|29923.1|29811.1|29923.2|29811.2|29926.4|29814.4|29922.6|29810.6|31
1652726450000|2022-05-16 18:40:50|29922.9|29810.9|29921.8|29809.8|29922.9|29810.9|29921.2|29809.2|22
1652726460000|2022-05-16 18:41:00|29922.1|29810.1|29910|29798|29922.1|29810.1|29909.8|29797.8|6
1652726470000|2022-05-16 18:41:10|29917|29805|29921.6|29809.6|29922.1|29810.1|29912.8|29800.8|18
1652726480000|2022-05-16 18:41:20|29914.6|29802.6|29916.8|29804.8|29920.8|29808.8|29914.6|29802.6|8
1652726490000|2022-05-16 18:41:30|29916.2|29804.2|29919.5|29807.5|29920.8|29808.8|29916.1|29804.1|16
1652726500000|2022-05-16 18:41:40|29917.8|29805.8|29913.7|29801.7|29917.8|29805.8|29906.9|29794.9|20
1652726510000|2022-05-16 18:41:50|29910.3|29798.3|29905.1|29793.1|29913.7|29801.7|29892.2|29780.2|20
1652726520000|2022-05-16 18:42:00|29906.6|29794.6|29922.9|29810.9|29922.9|29810.9|29906.6|29794.6|34
1652726530000|2022-05-16 18:42:10|29923.1|29811.1|29917.7|29805.7|29923.9|29811.9|29911.4|29799.4|30
1652726540000|2022-05-16 18:42:20|29918.8|29806.8|29923|29811|29923.8|29811.8|29915.3|29803.3|29
1652726550000|2022-05-16 18:42:30|29922.9|29810.9|29924.8|29812.8|29925.4|29813.4|29921.7|29809.7|33
1652726560000|2022-05-16 18:42:40|29925.9|29813.9|29929.2|29817.2|29929.2|29817.2|29925.3|29813.3|34
1652726570000|2022-05-16 18:42:50|29929.1|29817.1|29919.9|29807.9|29929.2|29817.2|29919.9|29807.9|30
1652726580000|2022-05-16 18:43:00|29919.8|29807.8|29934.1|29822.1|29934.1|29822.1|29919.8|29807.8|31
1652726590000|2022-05-16 18:43:10|29934.3|29822.3|29938.5|29826.5|29939.4|29827.4|29933|29821|35
1652726600000|2022-05-16 18:43:20|29938.8|29826.8|29930.5|29818.5|29939.9|29827.9|29929.6|29817.6|25
1652726610000|2022-05-16 18:43:30|29931.6|29819.6|29926.2|29814.2|29933.9|29821.9|29922.7|29810.7|34
1652726620000|2022-05-16 18:43:40|29925.2|29813.2|29940.5|29828.5|29940.5|29828.5|29925.2|29813.2|30
1652726630000|2022-05-16 18:43:50|29940.4|29828.4|29924.4|29812.4|29942.6|29830.6|29924.4|29812.4|39
1652726640000|2022-05-16 18:44:00|29924|29812|29907.6|29795.6|29924.4|29812.4|29905.1|29793.1|22
1652726650000|2022-05-16 18:44:10|29908.3|29796.3|29909.5|29797.5|29909.5|29797.5|29908.2|29796.2|9
1652726660000|2022-05-16 18:44:20|29909.9|29797.9|29899.8|29787.8|29910.3|29798.3|29899.8|29787.8|18
1652726670000|2022-05-16 18:44:30|29898.3|29786.3|29896.4|29784.4|29899.6|29787.6|29891.9|29779.9|19
1652726680000|2022-05-16 18:44:40|29895.3|29783.3|29892.6|29780.6|29896.8|29784.8|29892.6|29780.6|28
1652726690000|2022-05-16 18:44:50|29894.7|29782.7|29885.6|29773.6|29894.7|29782.7|29880.6|29768.6|21
1652726700000|2022-05-16 18:45:00|29887|29775|29880|29768|29889.5|29777.5|29878|29766|24
1652726710000|2022-05-16 18:45:10|29878|29766|29870.8|29758.8|29886.5|29774.5|29870.8|29758.8|23
1652726720000|2022-05-16 18:45:20|29870.5|29758.5|29873.4|29761.4|29876.1|29764.1|29867.9|29755.9|20
1652726730000|2022-05-16 18:45:30|29876.1|29764.1|29876.1|29764.1|29876.1|29764.1|29870.5|29758.5|10
1652726740000|2022-05-16 18:45:40|29864.2|29752.2|29870.6|29758.6|29876.1|29764.1|29864.2|29752.2|7
1652726750000|2022-05-16 18:45:50|29870.2|29758.2|29882.8|29770.8|29882.8|29770.8|29869.4|29757.4|21
1652726760000|2022-05-16 18:46:00|29883.1|29771.1|29870.6|29758.6|29885.8|29773.8|29868.8|29756.8|28
1652726770000|2022-05-16 18:46:10|29865.4|29753.4|29870.6|29758.6|29872.3|29760.3|29865.4|29753.4|6
1652726780000|2022-05-16 18:46:20|29865.2|29753.2|29869.4|29757.4|29869.4|29757.4|29856.6|29744.6|22
1652726790000|2022-05-16 18:46:30|29868|29756|29879.1|29767.1|29879.1|29767.1|29864.5|29752.5|21
1652726800000|2022-05-16 18:46:40|29881.2|29769.2|29885.5|29773.5|29887.3|29775.3|29877.7|29765.7|26
1652726810000|2022-05-16 18:46:50|29885.6|29773.6|29889|29777|29889.8|29777.8|29885.6|29773.6|24
1652726820000|2022-05-16 18:47:00|29889.2|29777.2|29893.8|29781.8|29894.3|29782.3|29888.1|29776.1|25
1652726830000|2022-05-16 18:47:10|29893.9|29781.9|29886.5|29774.5|29894|29782|29886.5|29774.5|17
1652726840000|2022-05-16 18:47:20|29880.9|29768.9|29882.8|29770.8|29886.5|29774.5|29878.6|29766.6|27
1652726850000|2022-05-16 18:47:30|29883.3|29771.3|29870.2|29758.2|29890.1|29778.1|29867.1|29755.1|32
1652726860000|2022-05-16 18:47:40|29871|29759|29862.3|29750.3|29871|29759|29861.9|29749.9|23
1652726870000|2022-05-16 18:47:50|29862.2|29750.2|29865.1|29753.1|29865.9|29753.9|29862.2|29750.2|30
1652726880000|2022-05-16 18:48:00|29865.3|29753.3|29854.9|29742.9|29865.3|29753.3|29854.8|29742.8|22
1652726890000|2022-05-16 18:48:10|29855|29743|29864.2|29752.2|29864.2|29752.2|29854.5|29742.5|27
1652726900000|2022-05-16 18:48:20|29863|29751|29860.9|29748.9|29864.5|29752.5|29860.9|29748.9|12
1652726910000|2022-05-16 18:48:30|29859.2|29747.2|29858.1|29746.1|29860.9|29748.9|29857.4|29745.4|7
1652726920000|2022-05-16 18:48:40|29858.4|29746.4|29841.5|29729.5|29859|29747|29838.8|29726.8|28
1652726930000|2022-05-16 18:48:50|29840.8|29728.8|29825.6|29713.6|29840.8|29728.8|29825.6|29713.6|29
1652726940000|2022-05-16 18:49:00|29818.5|29706.5|29827|29715|29827.6|29715.6|29812.4|29700.4|32
1652726950000|2022-05-16 18:49:10|29827.7|29715.7|29830.6|29718.6|29839.5|29727.5|29827.7|29715.7|32
1652726960000|2022-05-16 18:49:20|29830.7|29718.7|29835.9|29723.9|29836.5|29724.5|29827.9|29715.9|33
1652726970000|2022-05-16 18:49:30|29836|29724|29834.5|29722.5|29839.2|29727.2|29830.8|29718.8|28
1652726980000|2022-05-16 18:49:40|29834.6|29722.6|29830|29718|29834.6|29722.6|29827.8|29715.8|14
1652726990000|2022-05-16 18:49:50|29831.9|29719.9|29835.4|29723.4|29835.6|29723.6|29831.9|29719.9|18
1652727000000|2022-05-16 18:50:00|29834.9|29722.9|29829.1|29717.1|29834.9|29722.9|29828.5|29716.5|28
1652727010000|2022-05-16 18:50:10|29827.5|29715.5|29830.1|29718.1|29834.7|29722.7|29827.5|29715.5|30
1652727020000|2022-05-16 18:50:20|29829.1|29717.1|29829.1|29717.1|29831.3|29719.3|29828.6|29716.6|10
1652727030000|2022-05-16 18:50:30|29830.2|29718.2|29831.3|29719.3|29831.4|29719.4|29828.7|29716.7|21
1652727040000|2022-05-16 18:50:40|29829.1|29717.1|29831.3|29719.3|29831.3|29719.3|29829.1|29717.1|19
1652727050000|2022-05-16 18:50:50|29829.1|29717.1|29829.1|29717.1|29831.4|29719.4|29829.1|29717.1|23
1652727060000|2022-05-16 18:51:00|29830|29718|29829.1|29717.1|29830|29718|29825.1|29713.1|13
1652727070000|2022-05-16 18:51:10|29829.3|29717.3|29831|29719|29835.5|29723.5|29829.2|29717.2|30
1652727080000|2022-05-16 18:51:20|29829.7|29717.7|29834.2|29722.2|29834.4|29722.4|29829.6|29717.6|29
1652727090000|2022-05-16 18:51:30|29834.9|29722.9|29844.4|29732.4|29844.4|29732.4|29834.9|29722.9|28
1652727100000|2022-05-16 18:51:40|29841.5|29729.5|29844.4|29732.4|29847.9|29735.9|29836.6|29724.6|20
1652727110000|2022-05-16 18:51:50|29844.8|29732.8|29845.5|29733.5|29850.6|29738.6|29835.9|29723.9|29
1652727120000|2022-05-16 18:52:00|29848.5|29736.5|29860.6|29748.6|29860.6|29748.6|29846.9|29734.9|30
1652727130000|2022-05-16 18:52:10|29862.5|29750.5|29861.6|29749.6|29870.6|29758.6|29860.6|29748.6|30
1652727140000|2022-05-16 18:52:20|29861.9|29749.9|29850.6|29738.6|29869.5|29757.5|29850.6|29738.6|30
1652727150000|2022-05-16 18:52:30|29850.1|29738.1|29866.5|29754.5|29869.6|29757.6|29849.2|29737.2|29
1652727160000|2022-05-16 18:52:40|29872.4|29760.4|29881.1|29769.1|29886.3|29774.3|29866.5|29754.5|29
1652727170000|2022-05-16 18:52:50|29881|29769|29884.8|29772.8|29884.8|29772.8|29880|29768|24
1652727180000|2022-05-16 18:53:00|29885.2|29773.2|29888.9|29776.9|29901.1|29789.1|29884.9|29772.9|22
1652727190000|2022-05-16 18:53:10|29892.5|29780.5|29894.9|29782.9|29897.7|29785.7|29888.9|29776.9|9
1652727200000|2022-05-16 18:53:20|29897.2|29785.2|29896.7|29784.7|29897.2|29785.2|29894.9|29782.9|7
1652727210000|2022-05-16 18:53:30|29896.8|29784.8|29894.9|29782.9|29900|29788|29894.9|29782.9|12
1652727220000|2022-05-16 18:53:40|29897|29785|29916.2|29804.2|29917.6|29805.6|29894.9|29782.9|19
1652727230000|2022-05-16 18:53:50|29917.2|29805.2|29909.3|29797.3|29917.2|29805.2|29902.4|29790.4|25
1652727240000|2022-05-16 18:54:00|29908.5|29796.5|29913.7|29801.7|29913.7|29801.7|29903.5|29791.5|28
1652727250000|2022-05-16 18:54:10|29913.8|29801.8|29925|29813|29925|29813|29913.8|29801.8|22
1652727260000|2022-05-16 18:54:20|29925.8|29813.8|29913.9|29801.9|29931.6|29819.6|29913.9|29801.9|26
1652727270000|2022-05-16 18:54:30|29913.7|29801.7|29921.9|29809.9|29921.9|29809.9|29911.4|29799.4|29
1652727280000|2022-05-16 18:54:40|29921.2|29809.2|29902.2|29790.2|29921.9|29809.9|29902.2|29790.2|22
1652727290000|2022-05-16 18:54:50|29901.4|29789.4|29893.1|29781.1|29901.4|29789.4|29892.2|29780.2|16
1652727300000|2022-05-16 18:55:00|29888.2|29776.2|29890.4|29778.4|29893.6|29781.6|29881|29769|29
1652727310000|2022-05-16 18:55:10|29890.5|29778.5|29912.5|29800.5|29912.5|29800.5|29889.7|29777.7|31
1652727320000|2022-05-16 18:55:20|29915.2|29803.2|29917.7|29805.7|29919.1|29807.1|29912.4|29800.4|29
1652727330000|2022-05-16 18:55:30|29917.3|29805.3|29924.7|29812.7|29928.1|29816.1|29914.6|29802.6|34
1652727340000|2022-05-16 18:55:40|29925.7|29813.7|29932|29820|29937.8|29825.8|29925.5|29813.5|18
1652727350000|2022-05-16 18:55:50|29937.3|29825.3|29935.1|29823.1|29939.5|29827.5|29932|29820|21
1652727360000|2022-05-16 18:56:00|29938.4|29826.4|29940.6|29828.6|29940.6|29828.6|29938.4|29826.4|4
1652727370000|2022-05-16 18:56:10|29941.9|29829.9|29940.6|29828.6|29943.9|29831.9|29940.6|29828.6|13
1652727380000|2022-05-16 18:56:20|29943.6|29831.6|29942.9|29830.9|29943.6|29831.6|29940.6|29828.6|11
1652727390000|2022-05-16 18:56:30|29940.6|29828.6|29940.6|29828.6|29943.1|29831.1|29940.6|29828.6|25
1652727400000|2022-05-16 18:56:40|29941.4|29829.4|29940.2|29828.2|29943.3|29831.3|29939.2|29827.2|18
1652727410000|2022-05-16 18:56:50|29939.3|29827.3|29927.5|29815.5|29940.6|29828.6|29925.2|29813.2|21
1652727420000|2022-05-16 18:57:00|29929|29817|29940.6|29828.6|29941.4|29829.4|29929|29817|22
1652727430000|2022-05-16 18:57:10|29941.4|29829.4|29938.2|29826.2|29944.6|29832.6|29938.2|29826.2|27
1652727440000|2022-05-16 18:57:20|29931|29819|29932.3|29820.3|29932.3|29820.3|29929.9|29817.9|5
1652727450000|2022-05-16 18:57:30|29932.5|29820.5|29932.9|29820.9|29935.8|29823.8|29931.1|29819.1|32
1652727460000|2022-05-16 18:57:40|29934.8|29822.8|29933.8|29821.8|29941.5|29829.5|29933.6|29821.6|26
1652727470000|2022-05-16 18:57:50|29929.4|29817.4|29926.2|29814.2|29929.8|29817.8|29925.3|29813.3|11
1652727480000|2022-05-16 18:58:00|29926.3|29814.3|29931.1|29819.1|29933.1|29821.1|29924.6|29812.6|31
1652727490000|2022-05-16 18:58:10|29931|29819|29922.9|29810.9|29932.1|29820.1|29918.6|29806.6|32
1652727500000|2022-05-16 18:58:20|29923|29811|29930.5|29818.5|29931|29819|29923|29811|29
1652727510000|2022-05-16 18:58:30|29930.4|29818.4|29942.3|29830.3|29942.3|29830.3|29930|29818|28
1652727520000|2022-05-16 18:58:40|29942.6|29830.6|29937.5|29825.5|29942.6|29830.6|29930.9|29818.9|34
1652727530000|2022-05-16 18:58:50|29937.6|29825.6|29931.5|29819.5|29938.9|29826.9|29931.5|29819.5|33
1652727540000|2022-05-16 18:59:00|29930.7|29818.7|29941|29829|29941.6|29829.6|29930.5|29818.5|31
1652727550000|2022-05-16 18:59:10|29939.8|29827.8|29943.5|29831.5|29943.5|29831.5|29938.6|29826.6|31
1652727560000|2022-05-16 18:59:20|29942|29830|29933.1|29821.1|29942|29830|29933.1|29821.1|24
1652727570000|2022-05-16 18:59:30|29932.2|29820.2|29931.1|29819.1|29932.2|29820.2|29928.8|29816.8|27
1652727580000|2022-05-16 18:59:40|29929.3|29817.3|29936.9|29824.9|29937.8|29825.8|29929.3|29817.3|28
1652727590000|2022-05-16 18:59:50|29936.7|29824.7|29932.1|29820.1|29939.2|29827.2|29931.7|29819.7|21
1652727600000|2022-05-16 19:00:00|29931.6|29819.6|29926.6|29814.6|29933.6|29821.6|29925.7|29813.7|23
1652727610000|2022-05-16 19:00:10|29928.2|29816.2|29935.4|29823.4|29936.1|29824.1|29928.2|29816.2|19
1652727620000|2022-05-16 19:00:20|29934.8|29822.8|29935|29823|29938.7|29826.7|29934.6|29822.6|25
1652727630000|2022-05-16 19:00:30|29936.9|29824.9|29939.4|29827.4|29939.4|29827.4|29936.9|29824.9|10
1652727640000|2022-05-16 19:00:40|29939.9|29827.9|29942.5|29830.5|29943|29831|29935.1|29823.1|26
1652727650000|2022-05-16 19:00:50|29942.4|29830.4|29946|29834|29946|29834|29942.4|29830.4|21
1652727660000|2022-05-16 19:01:00|29946.2|29834.2|29951.4|29839.4|29951.4|29839.4|29946.2|29834.2|34
1652727670000|2022-05-16 19:01:10|29951.5|29839.5|29949.9|29837.9|29955.1|29843.1|29946.3|29834.3|25
1652727680000|2022-05-16 19:01:20|29950|29838|29951.8|29839.8|29952.1|29840.1|29949.9|29837.9|25
1652727690000|2022-05-16 19:01:30|29951.9|29839.9|29947.6|29835.6|29951.9|29839.9|29946.7|29834.7|21
1652727700000|2022-05-16 19:01:40|29947.5|29835.5|29945.6|29833.6|29947.8|29835.8|29936.4|29824.4|28
1652727710000|2022-05-16 19:01:50|29945.9|29833.9|29959.7|29847.7|29959.7|29847.7|29945.2|29833.2|26
1652727720000|2022-05-16 19:02:00|29959.1|29847.1|29962.9|29850.9|29964.1|29852.1|29952.9|29840.9|27
1652727730000|2022-05-16 19:02:10|29964|29852|29963.3|29851.3|29964.3|29852.3|29962.9|29850.9|23
1652727740000|2022-05-16 19:02:20|29963.9|29851.9|29986.2|29874.2|29986.2|29874.2|29963.8|29851.8|29
1652727750000|2022-05-16 19:02:30|29987.3|29875.3|29984.7|29872.7|29991|29879|29981.7|29869.7|32
1652727760000|2022-05-16 19:02:40|29984.5|29872.5|29968.3|29856.3|29984.5|29872.5|29967.6|29855.6|33
1652727770000|2022-05-16 19:02:50|29968.4|29856.4|29964.8|29852.8|29974|29862|29964.8|29852.8|29
1652727780000|2022-05-16 19:03:00|29962.7|29850.7|29964.7|29852.7|29967|29855|29959.8|29847.8|16
1652727790000|2022-05-16 19:03:10|29956.3|29844.3|29944.7|29832.7|29964.7|29852.7|29944.7|29832.7|20
1652727800000|2022-05-16 19:03:20|29943.2|29831.2|29936.8|29824.8|29946.1|29834.1|29928.7|29816.7|12
1652727810000|2022-05-16 19:03:30|29936|29824|29923|29811|29943.6|29831.6|29923|29811|23
1652727820000|2022-05-16 19:03:40|29925.6|29813.6|29911.3|29799.3|29933.2|29821.2|29900.3|29788.3|25
1652727830000|2022-05-16 19:03:50|29905.5|29793.5|29904.1|29792.1|29918.8|29806.8|29891.1|29779.1|35
1652727840000|2022-05-16 19:04:00|29896.1|29784.1|29883.4|29771.4|29904.1|29792.1|29878.3|29766.3|21
1652727850000|2022-05-16 19:04:10|29880.9|29768.9|29900.1|29788.1|29900.1|29788.1|29869.4|29757.4|34
1652727860000|2022-05-16 19:04:20|29899.5|29787.5|29911.4|29799.4|29914.5|29802.5|29897.5|29785.5|30
1652727870000|2022-05-16 19:04:30|29913.9|29801.9|29905.8|29793.8|29916.2|29804.2|29905.8|29793.8|27
1652727880000|2022-05-16 19:04:40|29905.9|29793.9|29919.9|29807.9|29919.9|29807.9|29905.5|29793.5|30
1652727890000|2022-05-16 19:04:50|29918.9|29806.9|29928.3|29816.3|29929.2|29817.2|29918.2|29806.2|34
1652727900000|2022-05-16 19:05:00|29928.7|29816.7|29949.2|29837.2|29949.2|29837.2|29928.3|29816.3|32
1652727910000|2022-05-16 19:05:10|29949.8|29837.8|29958.8|29846.8|29960.3|29848.3|29948.8|29836.8|32
1652727920000|2022-05-16 19:05:20|29961.5|29849.5|29948.2|29836.2|29961.5|29849.5|29947.4|29835.4|23
1652727930000|2022-05-16 19:05:30|29948.4|29836.4|29959|29847|29959|29847|29946.1|29834.1|29
1652727940000|2022-05-16 19:05:40|29958.4|29846.4|29960|29848|29960.6|29848.6|29958|29846|29
1652727950000|2022-05-16 19:05:50|29959.7|29847.7|29962|29850|29962.5|29850.5|29959.6|29847.6|23
1652727960000|2022-05-16 19:06:00|29961.5|29849.5|29961.7|29849.7|29961.8|29849.8|29957|29845|23
1652727970000|2022-05-16 19:06:10|29961.6|29849.6|29960|29848|29964.4|29852.4|29960|29848|8
1652727980000|2022-05-16 19:06:20|29961.6|29849.6|29956.2|29844.2|29961.6|29849.6|29955.8|29843.8|11
1652727990000|2022-05-16 19:06:30|29955.9|29843.9|29952.6|29840.6|29963|29851|29952.6|29840.6|19
1652728000000|2022-05-16 19:06:40|29950.9|29838.9|29940.3|29828.3|29952.2|29840.2|29940.3|29828.3|15
1652728010000|2022-05-16 19:06:50|29939.7|29827.7|29927|29815|29948.1|29836.1|29922|29810|31
1652728020000|2022-05-16 19:07:00|29927.6|29815.6|29931.8|29819.8|29938.7|29826.7|29927.6|29815.6|32
1652728030000|2022-05-16 19:07:10|29935.2|29823.2|29934.3|29822.3|29936.6|29824.6|29928.9|29816.9|23
1652728040000|2022-05-16 19:07:20|29934.1|29822.1|29928.7|29816.7|29934.1|29822.1|29928.7|29816.7|23
1652728050000|2022-05-16 19:07:30|29930.5|29818.5|29931.3|29819.3|29931.3|29819.3|29928.4|29816.4|18
1652728060000|2022-05-16 19:07:40|29931.1|29819.1|29938.7|29826.7|29938.7|29826.7|29929.8|29817.8|25
1652728070000|2022-05-16 19:07:50|29940.2|29828.2|29943.8|29831.8|29943.8|29831.8|29937.8|29825.8|26
1652728080000|2022-05-16 19:08:00|29944.8|29832.8|29937.7|29825.7|29946.4|29834.4|29937.4|29825.4|27
1652728090000|2022-05-16 19:08:10|29941.1|29829.1|29946|29834|29954|29842|29939|29827|31
1652728100000|2022-05-16 19:08:20|29955.4|29843.4|29963|29851|29973.8|29861.8|29953.4|29841.4|18
1652728110000|2022-05-16 19:08:30|29963.1|29851.1|29960.4|29848.4|29970.3|29858.3|29960.4|29848.4|16
1652728120000|2022-05-16 19:08:40|29968.9|29856.9|29960.4|29848.4|29975.9|29863.9|29960.4|29848.4|31
1652728130000|2022-05-16 19:08:50|29969.6|29857.6|29960.3|29848.3|29969.6|29857.6|29960|29848|16
1652728140000|2022-05-16 19:09:00|29960.2|29848.2|29943.2|29831.2|29960.4|29848.4|29942.3|29830.3|19
1652728150000|2022-05-16 19:09:10|29945.3|29833.3|29941.5|29829.5|29945.3|29833.3|29941.4|29829.4|23
1652728160000|2022-05-16 19:09:20|29941.1|29829.1|29937.7|29825.7|29941.1|29829.1|29937.7|29825.7|19
1652728170000|2022-05-16 19:09:30|29936.3|29824.3|29935.2|29823.2|29937.7|29825.7|29929.6|29817.6|24
1652728180000|2022-05-16 19:09:40|29934.4|29822.4|29934.3|29822.3|29934.4|29822.4|29929|29817|12
1652728190000|2022-05-16 19:09:50|29921|29809|29919.3|29807.3|29922.6|29810.6|29919.3|29807.3|6
1652728200000|2022-05-16 19:10:00|29916|29804|29909.6|29797.6|29916|29804|29905.1|29793.1|19
1652728210000|2022-05-16 19:10:10|29904.5|29792.5|29901.6|29789.6|29905.9|29793.9|29895.9|29783.9|25
1652728220000|2022-05-16 19:10:20|29898.9|29786.9|29898.9|29786.9|29898.9|29786.9|29893.8|29781.8|17
1652728230000|2022-05-16 19:10:30|29897.8|29785.8|29904.7|29792.7|29904.7|29792.7|29897.8|29785.8|25
1652728240000|2022-05-16 19:10:40|29904.6|29792.6|29903.5|29791.5|29908.8|29796.8|29903.1|29791.1|28
1652728250000|2022-05-16 19:10:50|29906.8|29794.8|29893.9|29781.9|29906.8|29794.8|29893.5|29781.5|28
1652728260000|2022-05-16 19:11:00|29893.8|29781.8|29909.1|29797.1|29911.8|29799.8|29887.4|29775.4|28
1652728270000|2022-05-16 19:11:10|29908.2|29796.2|29918.8|29806.8|29918.8|29806.8|29895.3|29783.3|29
1652728280000|2022-05-16 19:11:20|29919.6|29807.6|29901.3|29789.3|29920.4|29808.4|29900|29788|25
1652728290000|2022-05-16 19:11:30|29901.2|29789.2|29914.2|29802.2|29914.2|29802.2|29901.2|29789.2|28
1652728300000|2022-05-16 19:11:40|29914.3|29802.3|29919.4|29807.4|29920.5|29808.5|29911.6|29799.6|29
1652728310000|2022-05-16 19:11:50|29919.8|29807.8|29917.7|29805.7|29919.8|29807.8|29912.1|29800.1|34
1652728320000|2022-05-16 19:12:00|29915.4|29803.4|29916.6|29804.6|29917.5|29805.5|29910.1|29798.1|24
1652728330000|2022-05-16 19:12:10|29910.1|29798.1|29922.9|29810.9|29922.9|29810.9|29905.6|29793.6|27
1652728340000|2022-05-16 19:12:20|29923.1|29811.1|29916.6|29804.6|29923.6|29811.6|29909.2|29797.2|22
1652728350000|2022-05-16 19:12:30|29913.6|29801.6|29913|29801|29916.6|29804.6|29897.7|29785.7|28
1652728360000|2022-05-16 19:12:40|29909.8|29797.8|29903|29791|29909.8|29797.8|29892.7|29780.7|31
1652728370000|2022-05-16 19:12:50|29903.8|29791.8|29899.2|29787.2|29905.3|29793.3|29899.1|29787.1|18
1652728380000|2022-05-16 19:13:00|29903.6|29791.6|29899.9|29787.9|29905.6|29793.6|29899.8|29787.8|16
1652728390000|2022-05-16 19:13:10|29900|29788|29890.9|29778.9|29900.6|29788.6|29890.9|29778.9|14
1652728400000|2022-05-16 19:13:20|29889.8|29777.8|29877|29765|29889.8|29777.8|29877|29765|20
1652728410000|2022-05-16 19:13:30|29877.6|29765.6|29873.1|29761.1|29883.2|29771.2|29868.8|29756.8|20
1652728420000|2022-05-16 19:13:40|29870.5|29758.5|29864.4|29752.4|29870.5|29758.5|29863.4|29751.4|18
1652728430000|2022-05-16 19:13:50|29864.2|29752.2|29867.8|29755.8|29868.1|29756.1|29862.6|29750.6|17
1652728440000|2022-05-16 19:14:00|29866.6|29754.6|29856.9|29744.9|29867.3|29755.3|29848.6|29736.6|15
1652728450000|2022-05-16 19:14:10|29852.1|29740.1|29850.7|29738.7|29852.1|29740.1|29838.1|29726.1|27
1652728460000|2022-05-16 19:14:20|29851.3|29739.3|29853|29741|29854.2|29742.2|29850.5|29738.5|18
1652728470000|2022-05-16 19:14:30|29850.9|29738.9|29838.6|29726.6|29853|29741|29838.6|29726.6|17
1652728480000|2022-05-16 19:14:40|29837.3|29725.3|29836.1|29724.1|29837.3|29725.3|29833.4|29721.4|9
1652728490000|2022-05-16 19:14:50|29834.3|29722.3|29850.2|29738.2|29851.8|29739.8|29834.3|29722.3|25
1652728500000|2022-05-16 19:15:00|29848.8|29736.8|29838.4|29726.4|29849.5|29737.5|29836.4|29724.4|14
1652728510000|2022-05-16 19:15:10|29829.1|29717.1|29826.7|29714.7|29838.4|29726.4|29819.3|29707.3|19
1652728520000|2022-05-16 19:15:20|29822.9|29710.9|29814.3|29702.3|29830.4|29718.4|29814.3|29702.3|10
1652728530000|2022-05-16 19:15:30|29810.9|29698.9|29806.1|29694.1|29816.1|29704.1|29801.6|29689.6|23
1652728540000|2022-05-16 19:15:40|29806.3|29694.3|29810.8|29698.8|29813.3|29701.3|29806.1|29694.1|10
1652728550000|2022-05-16 19:15:50|29810.3|29698.3|29811.9|29699.9|29811.9|29699.9|29807.7|29695.7|16
1652728560000|2022-05-16 19:16:00|29812|29700|29821.6|29709.6|29824.4|29712.4|29812|29700|32
1652728570000|2022-05-16 19:16:10|29820.2|29708.2|29828.8|29716.8|29828.8|29716.8|29819.8|29707.8|30
1652728580000|2022-05-16 19:16:20|29829.2|29717.2|29822.5|29710.5|29830.2|29718.2|29822.4|29710.4|27
1652728590000|2022-05-16 19:16:30|29822.4|29710.4|29828.6|29716.6|29829|29717|29822.4|29710.4|22
1652728600000|2022-05-16 19:16:40|29828.7|29716.7|29831|29719|29831|29719|29824|29712|28
1652728610000|2022-05-16 19:16:50|29834.6|29722.6|29840|29728|29840|29728|29831|29719|20
1652728620000|2022-05-16 19:17:00|29841.8|29729.8|29835.9|29723.9|29846.6|29734.6|29835.2|29723.2|22
1652728630000|2022-05-16 19:17:10|29837.6|29725.6|29845.4|29733.4|29845.4|29733.4|29837.5|29725.5|23
1652728640000|2022-05-16 19:17:20|29845.9|29733.9|29840.8|29728.8|29846.2|29734.2|29836.5|29724.5|27
1652728650000|2022-05-16 19:17:30|29842.4|29730.4|29832|29720|29842.4|29730.4|29828.7|29716.7|28
1652728660000|2022-05-16 19:17:40|29829.1|29717.1|29814.9|29702.9|29830.5|29718.5|29811|29699|25
1652728670000|2022-05-16 19:17:50|29814.8|29702.8|29819.4|29707.4|29822.7|29710.7|29814.8|29702.8|33
1652728680000|2022-05-16 19:18:00|29821.4|29709.4|29827.9|29715.9|29827.9|29715.9|29809.8|29697.8|29
1652728690000|2022-05-16 19:18:10|29828.9|29716.9|29834.2|29722.2|29836|29724|29827.3|29715.3|24
1652728700000|2022-05-16 19:18:20|29834.7|29722.7|29837.5|29725.5|29837.5|29725.5|29824.6|29712.6|32
1652728710000|2022-05-16 19:18:30|29838.6|29726.6|29836.8|29724.8|29838.6|29726.6|29831.1|29719.1|25
1652728720000|2022-05-16 19:18:40|29839.1|29727.1|29845.7|29733.7|29845.7|29733.7|29839.1|29727.1|22
1652728730000|2022-05-16 19:18:50|29845.8|29733.8|29839|29727|29846.4|29734.4|29832.1|29720.1|23
1652728740000|2022-05-16 19:19:00|29840.1|29728.1|29849.4|29737.4|29849.4|29737.4|29839|29727|16
1652728750000|2022-05-16 19:19:10|29851.6|29739.6|29856.7|29744.7|29856.7|29744.7|29847.6|29735.6|17
1652728760000|2022-05-16 19:19:20|29852.8|29740.8|29846.6|29734.6|29852.8|29740.8|29840.7|29728.7|34
1652728770000|2022-05-16 19:19:30|29846|29734|29838.3|29726.3|29846.7|29734.7|29836.4|29724.4|30
1652728780000|2022-05-16 19:19:40|29838.8|29726.8|29855.3|29743.3|29855.6|29743.6|29838.7|29726.7|31
1652728790000|2022-05-16 19:19:50|29853.6|29741.6|29852.7|29740.7|29856.3|29744.3|29845.7|29733.7|35
1652728800000|2022-05-16 19:20:00|29852.8|29740.8|29842.6|29730.6|29852.8|29740.8|29842.6|29730.6|36
1652728810000|2022-05-16 19:20:10|29842.1|29730.1|29829.9|29717.9|29843.8|29731.8|29829.9|29717.9|27
1652728820000|2022-05-16 19:20:20|29829.2|29717.2|29837|29725|29838.2|29726.2|29829.2|29717.2|29
1652728830000|2022-05-16 19:20:30|29836.5|29724.5|29832.5|29720.5|29837.7|29725.7|29829.9|29717.9|24
1652728840000|2022-05-16 19:20:40|29835.6|29723.6|29837.1|29725.1|29846.7|29734.7|29835.3|29723.3|26
1652728850000|2022-05-16 19:20:50|29837.2|29725.2|29838|29726|29845.4|29733.4|29836.4|29724.4|24
1652728860000|2022-05-16 19:21:00|29837.9|29725.9|29836.7|29724.7|29837.9|29725.9|29831.8|29719.8|28
1652728870000|2022-05-16 19:21:10|29837.1|29725.1|29842.6|29730.6|29846.9|29734.9|29837.1|29725.1|11
1652728880000|2022-05-16 19:21:20|29843.7|29731.7|29839.8|29727.8|29843.7|29731.7|29838.7|29726.7|22
1652728890000|2022-05-16 19:21:30|29839.3|29727.3|29842.1|29730.1|29843|29731|29837.1|29725.1|19
1652728900000|2022-05-16 19:21:40|29842|29730|29839.4|29727.4|29842.4|29730.4|29837.1|29725.1|27
1652728910000|2022-05-16 19:21:50|29837|29725|29833.8|29721.8|29839.9|29727.9|29833.2|29721.2|18
1652728920000|2022-05-16 19:22:00|29834.6|29722.6|29845.1|29733.1|29845.1|29733.1|29832.9|29720.9|24
1652728930000|2022-05-16 19:22:10|29846.1|29734.1|29847|29735|29848.4|29736.4|29843.9|29731.9|27
1652728940000|2022-05-16 19:22:20|29844.4|29732.4|29844.4|29732.4|29851.5|29739.5|29844.4|29732.4|28
1652728950000|2022-05-16 19:22:30|29849.4|29737.4|29852.8|29740.8|29853.6|29741.6|29844.4|29732.4|24
1652728960000|2022-05-16 19:22:40|29852.9|29740.9|29857.7|29745.7|29860.7|29748.7|29851.4|29739.4|22
1652728970000|2022-05-16 19:22:50|29857.5|29745.5|29858.2|29746.2|29858.4|29746.4|29854.8|29742.8|27
1652728980000|2022-05-16 19:23:00|29859.9|29747.9|29851.5|29739.5|29861.4|29749.4|29849|29737|23
1652728990000|2022-05-16 19:23:10|29849.9|29737.9|29850.6|29738.6|29850.6|29738.6|29846.5|29734.5|23
1652729000000|2022-05-16 19:23:20|29851.5|29739.5|29849|29737|29851.8|29739.8|29845.1|29733.1|28
1652729010000|2022-05-16 19:23:30|29848.3|29736.3|29855.8|29743.8|29856.8|29744.8|29848|29736|28
1652729020000|2022-05-16 19:23:40|29855.9|29743.9|29843.1|29731.1|29855.9|29743.9|29843.1|29731.1|21
1652729030000|2022-05-16 19:23:50|29842.6|29730.6|29839.4|29727.4|29845|29733|29838|29726|16
1652729040000|2022-05-16 19:24:00|29839|29727|29841.4|29729.4|29841.6|29729.6|29837|29725|18
1652729050000|2022-05-16 19:24:10|29841.5|29729.5|29840.4|29728.4|29843|29731|29837.8|29725.8|24
1652729060000|2022-05-16 19:24:20|29840|29728|29843.6|29731.6|29847.6|29735.6|29840|29728|25
1652729070000|2022-05-16 19:24:30|29842.1|29730.1|29843|29731|29843.7|29731.7|29840.9|29728.9|17
1652729080000|2022-05-16 19:24:40|29842.6|29730.6|29848.8|29736.8|29848.8|29736.8|29841.4|29729.4|25
1652729090000|2022-05-16 19:24:50|29849.3|29737.3|29842.2|29730.2|29849.3|29737.3|29842.2|29730.2|20
1652729100000|2022-05-16 19:25:00|29842.6|29730.6|29845.4|29733.4|29847.4|29735.4|29842.6|29730.6|17
1652729110000|2022-05-16 19:25:10|29845.8|29733.8|29846.1|29734.1|29846.7|29734.7|29842.8|29730.8|29
1652729120000|2022-05-16 19:25:20|29846|29734|29847.9|29735.9|29852.4|29740.4|29845.2|29733.2|30
1652729130000|2022-05-16 19:25:30|29848|29736|29843.6|29731.6|29850.3|29738.3|29843|29731|26
1652729140000|2022-05-16 19:25:40|29842.3|29730.3|29843.6|29731.6|29843.6|29731.6|29840.5|29728.5|5
1652729150000|2022-05-16 19:25:50|29843.7|29731.7|29843.6|29731.6|29843.7|29731.7|29842.9|29730.9|3
1652729160000|2022-05-16 19:26:00|29840.1|29728.1|29838.9|29726.9|29840.1|29728.1|29838.9|29726.9|3
1652729170000|2022-05-16 19:26:10|29833.4|29721.4|29832.5|29720.5|29833.4|29721.4|29832.5|29720.5|2
1652729180000|2022-05-16 19:26:20|29829.9|29717.9|29825.9|29713.9|29832|29720|29813|29701|19
1652729190000|2022-05-16 19:26:30|29822.9|29710.9|29823.7|29711.7|29825.9|29713.9|29821.7|29709.7|7
1652729200000|2022-05-16 19:26:40|29822|29710|29823.7|29711.7|29823.7|29711.7|29816.5|29704.5|21
1652729210000|2022-05-16 19:26:50|29816.5|29704.5|29823.7|29711.7|29823.7|29711.7|29811.7|29699.7|7
1652729220000|2022-05-16 19:27:00|29805.1|29693.1|29801.8|29689.8|29805.1|29693.1|29800.9|29688.9|25
1652729230000|2022-05-16 19:27:10|29804.4|29692.4|29808.6|29696.6|29808.6|29696.6|29801.7|29689.7|26
1652729240000|2022-05-16 19:27:20|29810.4|29698.4|29806.1|29694.1|29819.1|29707.1|29804.8|29692.8|31
1652729250000|2022-05-16 19:27:30|29807.3|29695.3|29811.7|29699.7|29812.6|29700.6|29805.5|29693.5|30
1652729260000|2022-05-16 19:27:40|29812.7|29700.7|29800.2|29688.2|29814.2|29702.2|29797.2|29685.2|23
1652729270000|2022-05-16 19:27:50|29796.8|29684.8|29770.6|29658.6|29799.1|29687.1|29769.7|29657.7|28
1652729280000|2022-05-16 19:28:00|29769.9|29657.9|29804.1|29692.1|29808|29696|29769.9|29657.9|28
1652729290000|2022-05-16 19:28:10|29804.3|29692.3|29800.8|29688.8|29809.9|29697.9|29797.5|29685.5|29
1652729300000|2022-05-16 19:28:20|29803.1|29691.1|29803.9|29691.9|29803.9|29691.9|29800.3|29688.3|19
1652729310000|2022-05-16 19:28:30|29802.8|29690.8|29798.8|29686.8|29803.9|29691.9|29796.7|29684.7|12
1652729320000|2022-05-16 19:28:40|29799.1|29687.1|29798.2|29686.2|29800.5|29688.5|29796.3|29684.3|27
1652729330000|2022-05-16 19:28:50|29798.5|29686.5|29800.8|29688.8|29802.2|29690.2|29797.8|29685.8|26
1652729340000|2022-05-16 19:29:00|29800.9|29688.9|29801.5|29689.5|29801.5|29689.5|29799.8|29687.8|17
1652729350000|2022-05-16 19:29:10|29802.1|29690.1|29804.8|29692.8|29805.8|29693.8|29801.4|29689.4|20
1652729360000|2022-05-16 19:29:20|29806.5|29694.5|29803.3|29691.3|29808.8|29696.8|29802.4|29690.4|23
1652729370000|2022-05-16 19:29:30|29803.1|29691.1|29804.9|29692.9|29805|29693|29798.6|29686.6|30
1652729380000|2022-05-16 19:29:40|29804.7|29692.7|29803.2|29691.2|29805.8|29693.8|29802.1|29690.1|29
1652729390000|2022-05-16 19:29:50|29802.7|29690.7|29799.4|29687.4|29802.7|29690.7|29798.2|29686.2|26
1652729400000|2022-05-16 19:30:00|29800.3|29688.3|29792.7|29680.7|29800.3|29688.3|29791.8|29679.8|17
1652729410000|2022-05-16 19:30:10|29794.2|29682.2|29796.2|29684.2|29798.6|29686.6|29792.9|29680.9|23
1652729420000|2022-05-16 19:30:20|29797.3|29685.3|29798.7|29686.7|29801.2|29689.2|29794.9|29682.9|28
1652729430000|2022-05-16 19:30:30|29799.4|29687.4|29802.4|29690.4|29803.3|29691.3|29799.2|29687.2|28
1652729440000|2022-05-16 19:30:40|29802.2|29690.2|29802.9|29690.9|29802.9|29690.9|29796.2|29684.2|28
1652729450000|2022-05-16 19:30:50|29802.7|29690.7|29803|29691|29806.4|29694.4|29799.9|29687.9|31
1652729460000|2022-05-16 19:31:00|29802.1|29690.1|29797.7|29685.7|29803.4|29691.4|29795.1|29683.1|29
1652729470000|2022-05-16 19:31:10|29797.8|29685.8|29786.3|29674.3|29797.8|29685.8|29785.8|29673.8|19
1652729480000|2022-05-16 19:31:20|29786.5|29674.5|29797.8|29685.8|29797.8|29685.8|29786.5|29674.5|19
1652729490000|2022-05-16 19:31:30|29797.9|29685.9|29803.3|29691.3|29803.5|29691.5|29797.9|29685.9|29
1652729500000|2022-05-16 19:31:40|29803.4|29691.4|29790.4|29678.4|29805|29693|29789.4|29677.4|25
1652729510000|2022-05-16 19:31:50|29790.1|29678.1|29797|29685|29797|29685|29788.6|29676.6|23
1652729520000|2022-05-16 19:32:00|29795.2|29683.2|29805.3|29693.3|29805.3|29693.3|29795.2|29683.2|21
1652729530000|2022-05-16 19:32:10|29805.5|29693.5|29816.5|29704.5|29820.4|29708.4|29804.6|29692.6|23
1652729540000|2022-05-16 19:32:20|29814.7|29702.7|29809|29697|29818.4|29706.4|29804.1|29692.1|29
1652729550000|2022-05-16 19:32:30|29810.9|29698.9|29814.8|29702.8|29819.1|29707.1|29810.8|29698.8|16
1652729560000|2022-05-16 19:32:40|29812.9|29700.9|29802.7|29690.7|29813.3|29701.3|29801|29689|28
1652729570000|2022-05-16 19:32:50|29803.1|29691.1|29805|29693|29805|29693|29799.5|29687.5|30
1652729580000|2022-05-16 19:33:00|29800.7|29688.7|29803.5|29691.5|29804|29692|29800.7|29688.7|23
1652729590000|2022-05-16 19:33:10|29802.7|29690.7|29803.1|29691.1|29805|29693|29799.9|29687.9|29
1652729600000|2022-05-16 19:33:20|29803.2|29691.2|29803.9|29691.9|29804.4|29692.4|29801.2|29689.2|19
1652729610000|2022-05-16 19:33:30|29804.1|29692.1|29814|29702|29814.3|29702.3|29804.1|29692.1|36
1652729620000|2022-05-16 19:33:40|29812|29700|29804.5|29692.5|29813.6|29701.6|29803.9|29691.9|22
1652729630000|2022-05-16 19:33:50|29804.6|29692.6|29805|29693|29808.7|29696.7|29804.6|29692.6|23
1652729640000|2022-05-16 19:34:00|29806.8|29694.8|29793.8|29681.8|29806.8|29694.8|29792.7|29680.7|26
1652729650000|2022-05-16 19:34:10|29794.8|29682.8|29795.6|29683.6|29797.1|29685.1|29794.1|29682.1|25
1652729660000|2022-05-16 19:34:20|29793.8|29681.8|29789.8|29677.8|29796.6|29684.6|29781.4|29669.4|19
1652729670000|2022-05-16 19:34:30|29790.2|29678.2|29796.1|29684.1|29796.6|29684.6|29785.5|29673.5|26
1652729680000|2022-05-16 19:34:40|29793.3|29681.3|29794.1|29682.1|29798|29686|29792.2|29680.2|31
1652729690000|2022-05-16 19:34:50|29796|29684|29787.7|29675.7|29796|29684|29787.7|29675.7|11
1652729700000|2022-05-16 19:35:00|29788.6|29676.6|29778.7|29666.7|29788.6|29676.6|29776.4|29664.4|19
1652729710000|2022-05-16 19:35:10|29776.3|29664.3|29775.8|29663.8|29781.6|29669.6|29774.8|29662.8|28
1652729720000|2022-05-16 19:35:20|29777.5|29665.5|29773.8|29661.8|29782.2|29670.2|29773.4|29661.4|23
1652729730000|2022-05-16 19:35:30|29774|29662|29772.8|29660.8|29774|29662|29771.8|29659.8|25
1652729740000|2022-05-16 19:35:40|29771.8|29659.8|29775|29663|29778.9|29666.9|29771.8|29659.8|23
1652729750000|2022-05-16 19:35:50|29775.7|29663.7|29776.2|29664.2|29776.9|29664.9|29774.7|29662.7|9
1652729760000|2022-05-16 19:36:00|29775.1|29663.1|29774.1|29662.1|29775.3|29663.3|29771.5|29659.5|19
1652729770000|2022-05-16 19:36:10|29772.8|29660.8|29772.7|29660.7|29773.7|29661.7|29770.3|29658.3|25
1652729780000|2022-05-16 19:36:20|29771.5|29659.5|29772.8|29660.8|29773.4|29661.4|29771.4|29659.4|16
1652729790000|2022-05-16 19:36:30|29777.2|29665.2|29777.2|29665.2|29780.5|29668.5|29777.2|29665.2|3
1652729800000|2022-05-16 19:36:40|29782.9|29670.9|29786|29674|29786|29674|29782.9|29670.9|2
1652729810000|2022-05-16 19:36:50|29787.6|29675.6|29781.5|29669.5|29790|29678|29778.1|29666.1|23
1652729820000|2022-05-16 19:37:00|29782.3|29670.3|29783.4|29671.4|29783.9|29671.9|29771.5|29659.5|28
1652729830000|2022-05-16 19:37:10|29782.3|29670.3|29776.7|29664.7|29782.3|29670.3|29773.3|29661.3|30
1652729840000|2022-05-16 19:37:20|29778.6|29666.6|29777.9|29665.9|29778.6|29666.6|29777.6|29665.6|19
1652729850000|2022-05-16 19:37:30|29777.6|29665.6|29781.1|29669.1|29782.4|29670.4|29777.6|29665.6|25
1652729860000|2022-05-16 19:37:40|29781.2|29669.2|29777.6|29665.6|29785.9|29673.9|29777.6|29665.6|12
1652729870000|2022-05-16 19:37:50|29778.6|29666.6|29779.1|29667.1|29782.6|29670.6|29778.6|29666.6|18
1652729880000|2022-05-16 19:38:00|29778|29666|29775.9|29663.9|29786.9|29674.9|29775.9|29663.9|23
1652729890000|2022-05-16 19:38:10|29776.8|29664.8|29774.4|29662.4|29776.8|29664.8|29772.8|29660.8|14
1652729900000|2022-05-16 19:38:20|29774.6|29662.6|29772.2|29660.2|29774.6|29662.6|29771.4|29659.4|11
1652729910000|2022-05-16 19:38:30|29773.4|29661.4|29774.3|29662.3|29776.3|29664.3|29773.4|29661.4|15
1652729920000|2022-05-16 19:38:40|29774.4|29662.4|29773.1|29661.1|29775|29663|29772.6|29660.6|22
1652729930000|2022-05-16 19:38:50|29773.2|29661.2|29775.8|29663.8|29776.6|29664.6|29773.2|29661.2|23
1652729940000|2022-05-16 19:39:00|29775.4|29663.4|29772.8|29660.8|29775.4|29663.4|29771.3|29659.3|13
1652729950000|2022-05-16 19:39:10|29772.1|29660.1|29774.4|29662.4|29774.9|29662.9|29771.6|29659.6|24
1652729960000|2022-05-16 19:39:20|29774.5|29662.5|29774|29662|29774.9|29662.9|29772.8|29660.8|14
1652729970000|2022-05-16 19:39:30|29774.1|29662.1|29774|29662|29774.8|29662.8|29772.8|29660.8|23
1652729980000|2022-05-16 19:39:40|29774.1|29662.1|29776.7|29664.7|29776.7|29664.7|29771.2|29659.2|15
1652729990000|2022-05-16 19:39:50|29776.5|29664.5|29779.3|29667.3|29779.6|29667.6|29776.3|29664.3|22
1652730000000|2022-05-16 19:40:00|29779.9|29667.9|29795.1|29683.1|29795.1|29683.1|29779.4|29667.4|34
1652730010000|2022-05-16 19:40:10|29796.7|29684.7|29797.6|29685.6|29797.6|29685.6|29791.3|29679.3|33
1652730020000|2022-05-16 19:40:20|29797.3|29685.3|29797.8|29685.8|29798|29686|29795.2|29683.2|27
1652730030000|2022-05-16 19:40:30|29797.3|29685.3|29799.7|29687.7|29799.7|29687.7|29797.3|29685.3|19
1652730040000|2022-05-16 19:40:40|29800.1|29688.1|29791.7|29679.7|29800.6|29688.6|29789.6|29677.6|22
1652730050000|2022-05-16 19:40:50|29791.8|29679.8|29793.8|29681.8|29793.8|29681.8|29791.5|29679.5|17
1652730060000|2022-05-16 19:41:00|29794|29682|29792.2|29680.2|29794.3|29682.3|29790.1|29678.1|24
1652730070000|2022-05-16 19:41:10|29791|29679|29791|29679|29794.4|29682.4|29791|29679|23
1652730080000|2022-05-16 19:41:20|29793.1|29681.1|29791|29679|29793.1|29681.1|29781.6|29669.6|24
1652730090000|2022-05-16 19:41:30|29782.4|29670.4|29791|29679|29791|29679|29782.4|29670.4|4
1652730100000|2022-05-16 19:41:40|29783.5|29671.5|29782.1|29670.1|29783.5|29671.5|29779.6|29667.6|9
1652730110000|2022-05-16 19:41:50|29782.6|29670.6|29780.5|29668.5|29783.9|29671.9|29780|29668|31
1652730120000|2022-05-16 19:42:00|29780.6|29668.6|29781.4|29669.4|29785|29673|29780.6|29668.6|21
1652730130000|2022-05-16 19:42:10|29781.6|29669.6|29780.8|29668.8|29783|29671|29778.8|29666.8|27
1652730140000|2022-05-16 19:42:20|29781.2|29669.2|29781.7|29669.7|29784.5|29672.5|29781.2|29669.2|28
1652730150000|2022-05-16 19:42:30|29782.2|29670.2|29784.6|29672.6|29784.6|29672.6|29782.2|29670.2|18
1652730160000|2022-05-16 19:42:40|29784.3|29672.3|29785.1|29673.1|29785.7|29673.7|29782.4|29670.4|12
1652730170000|2022-05-16 19:42:50|29785.6|29673.6|29777.3|29665.3|29785.6|29673.6|29777.3|29665.3|8
1652730180000|2022-05-16 19:43:00|29776.5|29664.5|29779.5|29667.5|29781|29669|29773.5|29661.5|31
1652730190000|2022-05-16 19:43:10|29779.6|29667.6|29784.5|29672.5|29787.2|29675.2|29779.6|29667.6|21
1652730200000|2022-05-16 19:43:20|29784.7|29672.7|29791.9|29679.9|29791.9|29679.9|29783.1|29671.1|8
1652730210000|2022-05-16 19:43:30|29793.1|29681.1|29794.6|29682.6|29794.6|29682.6|29793.1|29681.1|2
1652730220000|2022-05-16 19:43:40|29797|29685|29798.3|29686.3|29802.3|29690.3|29797|29685|17
1652730230000|2022-05-16 19:43:50|29797.5|29685.5|29805.1|29693.1|29805.1|29693.1|29791.9|29679.9|22
1652730240000|2022-05-16 19:44:00|29802.5|29690.5|29800.9|29688.9|29802.6|29690.6|29800.9|29688.9|16
1652730250000|2022-05-16 19:44:10|29803.1|29691.1|29809.3|29697.3|29812|29700|29800.9|29688.9|18
1652730260000|2022-05-16 19:44:20|29804|29692|29799.2|29687.2|29804|29692|29799|29687|7
1652730270000|2022-05-16 19:44:30|29799.1|29687.1|29794.9|29682.9|29799.1|29687.1|29792.4|29680.4|25
1652730280000|2022-05-16 19:44:40|29795.9|29683.9|29803|29691|29803.1|29691.1|29792.4|29680.4|17
1652730290000|2022-05-16 19:44:50|29803.3|29691.3|29797.6|29685.6|29803.3|29691.3|29794.9|29682.9|32
1652730300000|2022-05-16 19:45:00|29797.7|29685.7|29800|29688|29800.4|29688.4|29795.1|29683.1|28
1652730310000|2022-05-16 19:45:10|29800.4|29688.4|29804.5|29692.5|29804.5|29692.5|29800.3|29688.3|18
1652730320000|2022-05-16 19:45:20|29800.9|29688.9|29800.9|29688.9|29806.5|29694.5|29800.9|29688.9|15
1652730330000|2022-05-16 19:45:30|29801.7|29689.7|29802.1|29690.1|29807.6|29695.6|29800.9|29688.9|22
1652730340000|2022-05-16 19:45:40|29804.5|29692.5|29803.2|29691.2|29808.6|29696.6|29800.9|29688.9|26
1652730350000|2022-05-16 19:45:50|29803.5|29691.5|29801.9|29689.9|29813.3|29701.3|29801.8|29689.8|29
1652730360000|2022-05-16 19:46:00|29802.4|29690.4|29827.3|29715.3|29827.7|29715.7|29802.4|29690.4|25
1652730370000|2022-05-16 19:46:10|29834.5|29722.5|29838.6|29726.6|29847.8|29735.8|29832.7|29720.7|21
1652730380000|2022-05-16 19:46:20|29836.6|29724.6|29833.1|29721.1|29836.6|29724.6|29827.6|29715.6|13
1652730390000|2022-05-16 19:46:30|29828.4|29716.4|29828.6|29716.6|29829.4|29717.4|29828.4|29716.4|5
1652730400000|2022-05-16 19:46:40|29817.2|29705.2|29824.1|29712.1|29824.1|29712.1|29816.6|29704.6|14
1652730410000|2022-05-16 19:46:50|29824.2|29712.2|29830.3|29718.3|29834|29722|29823.8|29711.8|20
1652730420000|2022-05-16 19:47:00|29830.2|29718.2|29825.9|29713.9|29832.1|29720.1|29816.9|29704.9|29
1652730430000|2022-05-16 19:47:10|29826|29714|29826.4|29714.4|29826.6|29714.6|29823|29711|21
1652730440000|2022-05-16 19:47:20|29827.1|29715.1|29828.9|29716.9|29830.7|29718.7|29825.5|29713.5|22
1652730450000|2022-05-16 19:47:30|29828.8|29716.8|29826.6|29714.6|29829.8|29717.8|29824.4|29712.4|20
1652730460000|2022-05-16 19:47:40|29824.2|29712.2|29826.6|29714.6|29828.8|29716.8|29824.2|29712.2|14
1652730470000|2022-05-16 19:47:50|29828.8|29716.8|29829.9|29717.9|29831|29719|29826.6|29714.6|22
1652730480000|2022-05-16 19:48:00|29827.7|29715.7|29831.8|29719.8|29831.9|29719.9|29819.6|29707.6|22
1652730490000|2022-05-16 19:48:10|29832.2|29720.2|29842.8|29730.8|29846.5|29734.5|29831.3|29719.3|31
1652730500000|2022-05-16 19:48:20|29842.6|29730.6|29843.1|29731.1|29847.6|29735.6|29839.4|29727.4|29
1652730510000|2022-05-16 19:48:30|29841.1|29729.1|29841.8|29729.8|29842.1|29730.1|29833.2|29721.2|27
1652730520000|2022-05-16 19:48:40|29842.2|29730.2|29819.1|29707.1|29842.2|29730.2|29819.1|29707.1|22
1652730530000|2022-05-16 19:48:50|29816.6|29704.6|29820.6|29708.6|29827.2|29715.2|29816.2|29704.2|21
1652730540000|2022-05-16 19:49:00|29820.8|29708.8|29819.2|29707.2|29827.6|29715.6|29817.5|29705.5|14
1652730550000|2022-05-16 19:49:10|29825.7|29713.7|29826|29714|29826.4|29714.4|29820.4|29708.4|15
1652730560000|2022-05-16 19:49:20|29826.8|29714.8|29819.1|29707.1|29826.8|29714.8|29819.1|29707.1|14
1652730570000|2022-05-16 19:49:30|29819.2|29707.2|29797|29685|29820.4|29708.4|29796.9|29684.9|12
1652730580000|2022-05-16 19:49:40|29791.3|29679.3|29787|29675|29796.7|29684.7|29787|29675|24
1652730590000|2022-05-16 19:49:50|29787.6|29675.6|29789.9|29677.9|29789.9|29677.9|29786.9|29674.9|13
1652730600000|2022-05-16 19:50:00|29793|29681|29815.1|29703.1|29820.9|29708.9|29793|29681|34
1652730610000|2022-05-16 19:50:10|29816.5|29704.5|29807.3|29695.3|29816.5|29704.5|29801.4|29689.4|28
1652730620000|2022-05-16 19:50:20|29807.4|29695.4|29795.8|29683.8|29811.1|29699.1|29794|29682|27
1652730630000|2022-05-16 19:50:30|29795.3|29683.3|29792.4|29680.4|29802.3|29690.3|29792.4|29680.4|11
1652730640000|2022-05-16 19:50:40|29782|29670|29757.7|29645.7|29784|29672|29756.7|29644.7|24
1652730650000|2022-05-16 19:50:50|29759.1|29647.1|29751.1|29639.1|29760.4|29648.4|29750.4|29638.4|26
1652730660000|2022-05-16 19:51:00|29750.8|29638.8|29755.8|29643.8|29756|29644|29749.1|29637.1|30
1652730670000|2022-05-16 19:51:10|29755.7|29643.7|29756.1|29644.1|29756.3|29644.3|29752.9|29640.9|26
1652730680000|2022-05-16 19:51:20|29755.5|29643.5|29762.4|29650.4|29762.4|29650.4|29753.6|29641.6|16
1652730690000|2022-05-16 19:51:30|29762|29650|29769|29657|29771.4|29659.4|29762|29650|26
1652730700000|2022-05-16 19:51:40|29766.8|29654.8|29760.9|29648.9|29768.5|29656.5|29755.7|29643.7|26
1652730710000|2022-05-16 19:51:50|29761.4|29649.4|29745.4|29633.4|29761.4|29649.4|29745.4|29633.4|29
1652730720000|2022-05-16 19:52:00|29742.9|29630.9|29697.9|29585.9|29745.3|29633.3|29680.3|29568.3|36
1652730730000|2022-05-16 19:52:10|29704.1|29592.1|29700.7|29588.7|29711.6|29599.6|29690.6|29578.6|36
1652730740000|2022-05-16 19:52:20|29700.8|29588.8|29702.7|29590.7|29709.9|29597.9|29697.4|29585.4|29
1652730750000|2022-05-16 19:52:30|29705.5|29593.5|29688.3|29576.3|29714.3|29602.3|29688.1|29576.1|30
1652730760000|2022-05-16 19:52:40|29686.5|29574.5|29685.1|29573.1|29691.4|29579.4|29683.8|29571.8|24
1652730770000|2022-05-16 19:52:50|29685.4|29573.4|29689.8|29577.8|29694|29582|29682.4|29570.4|23
1652730780000|2022-05-16 19:53:00|29691.3|29579.3|29700.4|29588.4|29702.2|29590.2|29691.3|29579.3|27
1652730790000|2022-05-16 19:53:10|29701.1|29589.1|29698.9|29586.9|29702.7|29590.7|29697.7|29585.7|19
1652730800000|2022-05-16 19:53:20|29700.1|29588.1|29694.2|29582.2|29701.8|29589.8|29694.2|29582.2|27
1652730810000|2022-05-16 19:53:30|29696.6|29584.6|29689.1|29577.1|29696.6|29584.6|29689.1|29577.1|15
1652730820000|2022-05-16 19:53:40|29691.6|29579.6|29682.6|29570.6|29692.4|29580.4|29682.5|29570.5|19
1652730830000|2022-05-16 19:53:50|29680.4|29568.4|29678.5|29566.5|29683.4|29571.4|29678.5|29566.5|29
1652730840000|2022-05-16 19:54:00|29681.7|29569.7|29667.2|29555.2|29681.7|29569.7|29659.1|29547.1|36
1652730850000|2022-05-16 19:54:10|29665.5|29553.5|29669.3|29557.3|29669.3|29557.3|29661.7|29549.7|28
1652730860000|2022-05-16 19:54:20|29669|29557|29662.8|29550.8|29672.6|29560.6|29659.9|29547.9|23
1652730870000|2022-05-16 19:54:30|29664.4|29552.4|29664.9|29552.9|29664.9|29552.9|29654.5|29542.5|33
1652730880000|2022-05-16 19:54:40|29665.1|29553.1|29654.8|29542.8|29665.1|29553.1|29630.3|29518.3|35
1652730890000|2022-05-16 19:54:50|29654.9|29542.9|29642.7|29530.7|29654.9|29542.9|29640.9|29528.9|33
1652730900000|2022-05-16 19:55:00|29642.8|29530.8|29641.9|29529.9|29652|29540|29636.2|29524.2|35
1652730910000|2022-05-16 19:55:10|29636.6|29524.6|29637.9|29525.9|29642.3|29530.3|29633.9|29521.9|29
1652730920000|2022-05-16 19:55:20|29638.9|29526.9|29639.6|29527.6|29639.6|29527.6|29615.9|29503.9|29
1652730930000|2022-05-16 19:55:30|29638.8|29526.8|29625.6|29513.6|29639.7|29527.7|29614.5|29502.5|19
1652730940000|2022-05-16 19:55:40|29625.5|29513.5|29624.7|29512.7|29633.5|29521.5|29623|29511|12
1652730950000|2022-05-16 19:55:50|29627.3|29515.3|29643.5|29531.5|29647.1|29535.1|29627.3|29515.3|28
1652730960000|2022-05-16 19:56:00|29640.5|29528.5|29636.3|29524.3|29640.5|29528.5|29636.3|29524.3|14
1652730970000|2022-05-16 19:56:10|29633.6|29521.6|29626.8|29514.8|29638|29526|29626.8|29514.8|23
1652730980000|2022-05-16 19:56:20|29628.9|29516.9|29611.6|29499.6|29628.9|29516.9|29606.1|29494.1|21
1652730990000|2022-05-16 19:56:30|29610.9|29498.9|29606.9|29494.9|29613.2|29501.2|29605.9|29493.9|27
1652731000000|2022-05-16 19:56:40|29606.3|29494.3|29590.9|29478.9|29606.3|29494.3|29586.4|29474.4|21
1652731010000|2022-05-16 19:56:50|29586.9|29474.9|29584.1|29472.1|29586.9|29474.9|29584.1|29472.1|4
1652731020000|2022-05-16 19:57:00|29581.9|29469.9|29582.2|29470.2|29582.2|29470.2|29577.6|29465.6|7
1652731030000|2022-05-16 19:57:10|29582.1|29470.1|29591.5|29479.5|29597.4|29485.4|29581.9|29469.9|36
1652731040000|2022-05-16 19:57:20|29589.6|29477.6|29571.4|29459.4|29592.6|29480.6|29571.4|29459.4|20
1652731050000|2022-05-16 19:57:30|29572.1|29460.1|29582.3|29470.3|29582.7|29470.7|29572.1|29460.1|32
1652731060000|2022-05-16 19:57:40|29578.6|29466.6|29584.2|29472.2|29585|29473|29578.6|29466.6|29
1652731070000|2022-05-16 19:57:50|29584.1|29472.1|29586.7|29474.7|29591.7|29479.7|29583.2|29471.2|35
1652731080000|2022-05-16 19:58:00|29584.1|29472.1|29579.4|29467.4|29584.1|29472.1|29571.2|29459.2|30
1652731090000|2022-05-16 19:58:10|29578.7|29466.7|29596.3|29484.3|29596.3|29484.3|29571.1|29459.1|32
1652731100000|2022-05-16 19:58:20|29598.3|29486.3|29603.5|29491.5|29603.6|29491.6|29589.7|29477.7|29
1652731110000|2022-05-16 19:58:30|29600.7|29488.7|29603.1|29491.1|29606.3|29494.3|29600.7|29488.7|30
1652731120000|2022-05-16 19:58:40|29604|29492|29610|29498|29610.4|29498.4|29604|29492|28
1652731130000|2022-05-16 19:58:50|29609.5|29497.5|29609.3|29497.3|29621.5|29509.5|29608.2|29496.2|29
1652731140000|2022-05-16 19:59:00|29617.7|29505.7|29617.9|29505.9|29617.9|29505.9|29609.3|29497.3|32
1652731150000|2022-05-16 19:59:10|29615.2|29503.2|29609.5|29497.5|29616.9|29504.9|29609.3|29497.3|33
1652731160000|2022-05-16 19:59:20|29614.1|29502.1|29615|29503|29622.4|29510.4|29614.1|29502.1|22
1652731170000|2022-05-16 19:59:30|29614.6|29502.6|29615|29503|29615|29503|29614.6|29502.6|6
1652731180000|2022-05-16 19:59:40|29615.9|29503.9|29620|29508|29620|29508|29615|29503|24
1652731190000|2022-05-16 19:59:50|29619.6|29507.6|29608|29496|29625.5|29513.5|29608|29496|28
1652731200000|2022-05-16 20:00:00|29601.2|29489.2|29587.3|29475.3|29601.2|29489.2|29583.6|29471.6|31
1652731210000|2022-05-16 20:00:10|29590.1|29478.1|29605.6|29493.6|29605.9|29493.9|29590.1|29478.1|24
1652731220000|2022-05-16 20:00:20|29605.8|29493.8|29616.6|29504.6|29620.5|29508.5|29605.6|29493.6|26
1652731230000|2022-05-16 20:00:30|29616.5|29504.5|29606.9|29494.9|29616.5|29504.5|29606.9|29494.9|4
1652731240000|2022-05-16 20:00:40|29609.3|29497.3|29609.1|29497.1|29613.5|29501.5|29609|29497|7
1652731250000|2022-05-16 20:00:50|29609.7|29497.7|29605.5|29493.5|29609.7|29497.7|29605.5|29493.5|2
1652731260000|2022-05-16 20:01:00|29601.7|29489.7|29602|29490|29603.5|29491.5|29601.7|29489.7|3
1652731270000|2022-05-16 20:01:10|29601.2|29489.2|29601.5|29489.5|29606.9|29494.9|29601|29489|9
1652731280000|2022-05-16 20:01:20|29604.6|29492.6|29599.3|29487.3|29605.7|29493.7|29599.3|29487.3|24
1652731290000|2022-05-16 20:01:30|29599|29487|29597.4|29485.4|29600.5|29488.5|29596.3|29484.3|9
1652731300000|2022-05-16 20:01:40|29595.1|29483.1|29582.7|29470.7|29597.1|29485.1|29582.7|29470.7|19
1652731310000|2022-05-16 20:01:50|29582.6|29470.6|29584.1|29472.1|29584.1|29472.1|29572.1|29460.1|23
1652731320000|2022-05-16 20:02:00|29585.6|29473.6|29590|29478|29590|29478|29585.5|29473.5|25
1652731330000|2022-05-16 20:02:10|29589.4|29477.4|29591.5|29479.5|29596.9|29484.9|29589.4|29477.4|24
1652731340000|2022-05-16 20:02:20|29590.2|29478.2|29585.6|29473.6|29590.9|29478.9|29585.6|29473.6|19
1652731350000|2022-05-16 20:02:30|29585.7|29473.7|29586.9|29474.9|29589.5|29477.5|29578.1|29466.1|20
1652731360000|2022-05-16 20:02:40|29583.4|29471.4|29579|29467|29586.9|29474.9|29579|29467|25
1652731370000|2022-05-16 20:02:50|29578.4|29466.4|29576.5|29464.5|29578.9|29466.9|29574.8|29462.8|18
1652731380000|2022-05-16 20:03:00|29573.8|29461.8|29576.5|29464.5|29576.5|29464.5|29572.1|29460.1|6
1652731390000|2022-05-16 20:03:10|29573.5|29461.5|29576.5|29464.5|29576.5|29464.5|29571.1|29459.1|16
1652731400000|2022-05-16 20:03:20|29569.9|29457.9|29569.8|29457.8|29576.5|29464.5|29568.5|29456.5|18
1652731410000|2022-05-16 20:03:30|29566.7|29454.7|29582.4|29470.4|29589.4|29477.4|29566.7|29454.7|29
1652731420000|2022-05-16 20:03:40|29583.2|29471.2|29589.4|29477.4|29593.1|29481.1|29582.6|29470.6|23
1652731430000|2022-05-16 20:03:50|29589.7|29477.7|29583.2|29471.2|29595.9|29483.9|29583.2|29471.2|30
1652731440000|2022-05-16 20:04:00|29583|29471|29597.5|29485.5|29597.5|29485.5|29583|29471|32
1652731450000|2022-05-16 20:04:10|29597|29485|29601.6|29489.6|29601.6|29489.6|29596|29484|33
1652731460000|2022-05-16 20:04:20|29602.6|29490.6|29602.9|29490.9|29602.9|29490.9|29598.6|29486.6|22
1652731470000|2022-05-16 20:04:30|29602.7|29490.7|29597.4|29485.4|29603.5|29491.5|29597.4|29485.4|22
1652731480000|2022-05-16 20:04:40|29597.5|29485.5|29603|29491|29603|29491|29597.5|29485.5|8
1652731490000|2022-05-16 20:04:50|29602.7|29490.7|29601.7|29489.7|29603|29491|29599.5|29487.5|18
1652731500000|2022-05-16 20:05:00|29597.5|29485.5|29598.7|29486.7|29600.4|29488.4|29591.8|29479.8|13
1652731510000|2022-05-16 20:05:10|29592.1|29480.1|29595.6|29483.6|29598.7|29486.7|29590.7|29478.7|13
1652731520000|2022-05-16 20:05:20|29595.5|29483.5|29600.4|29488.4|29600.4|29488.4|29594.4|29482.4|18
1652731530000|2022-05-16 20:05:30|29595.6|29483.6|29594.1|29482.1|29600.4|29488.4|29586.5|29474.5|18
1652731540000|2022-05-16 20:05:40|29590.3|29478.3|29592.4|29480.4|29594.1|29482.1|29586.9|29474.9|17
1652731550000|2022-05-16 20:05:50|29590.2|29478.2|29594.1|29482.1|29594.1|29482.1|29590.2|29478.2|19
1652731560000|2022-05-16 20:06:00|29592.6|29480.6|29595.3|29483.3|29600.4|29488.4|29591.6|29479.6|28
1652731570000|2022-05-16 20:06:10|29595.1|29483.1|29599.4|29487.4|29599.4|29487.4|29595|29483|21
1652731580000|2022-05-16 20:06:20|29599.3|29487.3|29600.1|29488.1|29600.4|29488.4|29597.7|29485.7|17
1652731590000|2022-05-16 20:06:30|29600.4|29488.4|29600.4|29488.4|29600.4|29488.4|29597|29485|21
1652731600000|2022-05-16 20:06:40|29599.7|29487.7|29598.9|29486.9|29600.4|29488.4|29597.7|29485.7|16
1652731610000|2022-05-16 20:06:50|29600.1|29488.1|29604.6|29492.6|29604.6|29492.6|29599.3|29487.3|13
1652731620000|2022-05-16 20:07:00|29601.7|29489.7|29608.8|29496.8|29608.8|29496.8|29599.8|29487.8|14
1652731630000|2022-05-16 20:07:10|29609.5|29497.5|29608.2|29496.2|29611.1|29499.1|29601.8|29489.8|26
1652731640000|2022-05-16 20:07:20|29597|29485|29601.1|29489.1|29608.2|29496.2|29597|29485|10
1652731650000|2022-05-16 20:07:30|29600.9|29488.9|29604.1|29492.1|29604.3|29492.3|29600.7|29488.7|15
1652731660000|2022-05-16 20:07:40|29604|29492|29597|29485|29604|29492|29595.9|29483.9|12
1652731670000|2022-05-16 20:07:50|29599.7|29487.7|29603.6|29491.6|29603.6|29491.6|29599.7|29487.7|11
1652731680000|2022-05-16 20:08:00|29596.3|29484.3|29595.6|29483.6|29596.3|29484.3|29595.6|29483.6|2
1652731690000|2022-05-16 20:08:10|29594.9|29482.9|29592.5|29480.5|29595.6|29483.6|29589.8|29477.8|15
1652731700000|2022-05-16 20:08:20|29595.6|29483.6|29595.6|29483.6|29595.6|29483.6|29580.7|29468.7|18
1652731720000|2022-05-16 20:08:40|29586.2|29474.2|29586.2|29474.2|29586.2|29474.2|29586.2|29474.2|1
1652731730000|2022-05-16 20:08:50|29594.3|29482.3|29599.3|29487.3|29599.3|29487.3|29593.2|29481.2|7
1652731740000|2022-05-16 20:09:00|29599.6|29487.6|29602.8|29490.8|29602.8|29490.8|29599.1|29487.1|10
1652731750000|2022-05-16 20:09:10|29599.2|29487.2|29597.8|29485.8|29599.9|29487.9|29597.8|29485.8|9
1652731760000|2022-05-16 20:09:20|29598.2|29486.2|29600.6|29488.6|29600.6|29488.6|29597.4|29485.4|21
1652731780000|2022-05-16 20:09:40|29598.1|29486.1|29598.1|29486.1|29598.1|29486.1|29598.1|29486.1|1
1652731790000|2022-05-16 20:09:50|29600.6|29488.6|29597.2|29485.2|29600.6|29488.6|29595.6|29483.6|16
1652731800000|2022-05-16 20:10:00|29596.6|29484.6|29597.1|29485.1|29597.5|29485.5|29596.1|29484.1|25
1652731810000|2022-05-16 20:10:10|29597.8|29485.8|29602.6|29490.6|29603.5|29491.5|29597.8|29485.8|27
1652731820000|2022-05-16 20:10:20|29602.2|29490.2|29609.8|29497.8|29609.8|29497.8|29600.8|29488.8|32
1652731830000|2022-05-16 20:10:30|29609.5|29497.5|29610.6|29498.6|29616.1|29504.1|29609.5|29497.5|26
1652731840000|2022-05-16 20:10:40|29612.5|29500.5|29621|29509|29623.7|29511.7|29610.6|29498.6|25
1652731850000|2022-05-16 20:10:50|29620.2|29508.2|29621|29509|29625|29513|29619.2|29507.2|30
1652731860000|2022-05-16 20:11:00|29620.3|29508.3|29619.4|29507.4|29622.5|29510.5|29619.4|29507.4|21
1652731870000|2022-05-16 20:11:10|29617.2|29505.2|29618.9|29506.9|29619.4|29507.4|29610|29498|14
1652731880000|2022-05-16 20:11:20|29618.6|29506.6|29627.5|29515.5|29627.7|29515.7|29618.5|29506.5|32
1652731890000|2022-05-16 20:11:30|29627.4|29515.4|29626.8|29514.8|29628|29516|29625.7|29513.7|31
1652731900000|2022-05-16 20:11:40|29626.5|29514.5|29627.1|29515.1|29627.5|29515.5|29623.2|29511.2|25
1652731910000|2022-05-16 20:11:50|29626.8|29514.8|29628.6|29516.6|29629.4|29517.4|29626.4|29514.4|38
1652731920000|2022-05-16 20:12:00|29628.1|29516.1|29630.8|29518.8|29631.7|29519.7|29628.1|29516.1|30
1652731930000|2022-05-16 20:12:10|29630.9|29518.9|29631.8|29519.8|29632.7|29520.7|29629.5|29517.5|32
1652731940000|2022-05-16 20:12:20|29631.9|29519.9|29632.7|29520.7|29634|29522|29631.9|29519.9|26
1652731950000|2022-05-16 20:12:30|29632|29520|29635.1|29523.1|29636.3|29524.3|29632|29520|25
1652731960000|2022-05-16 20:12:40|29631.3|29519.3|29632.3|29520.3|29633.6|29521.6|29631.3|29519.3|21
1652731970000|2022-05-16 20:12:50|29633.3|29521.3|29634|29522|29635.4|29523.4|29632.1|29520.1|27
1652731980000|2022-05-16 20:13:00|29634.1|29522.1|29634.9|29522.9|29635.3|29523.3|29632.6|29520.6|29
1652731990000|2022-05-16 20:13:10|29634.8|29522.8|29635.9|29523.9|29636.2|29524.2|29634.8|29522.8|12
1652732000000|2022-05-16 20:13:20|29636.2|29524.2|29638.8|29526.8|29638.8|29526.8|29636.2|29524.2|29
1652732010000|2022-05-16 20:13:30|29638.3|29526.3|29634.9|29522.9|29638.8|29526.8|29634.9|29522.9|17
1652732020000|2022-05-16 20:13:40|29635.7|29523.7|29635.6|29523.6|29637.5|29525.5|29635.1|29523.1|24
1652732030000|2022-05-16 20:13:50|29635.7|29523.7|29648.4|29536.4|29648.4|29536.4|29635.6|29523.6|24
1652732040000|2022-05-16 20:14:00|29651.4|29539.4|29657.2|29545.2|29662.7|29550.7|29650.2|29538.2|30
1652732050000|2022-05-16 20:14:10|29658.6|29546.6|29662.6|29550.6|29662.6|29550.6|29653.6|29541.6|28
1652732060000|2022-05-16 20:14:20|29661.2|29549.2|29665.9|29553.9|29672|29560|29661.2|29549.2|32
1652732070000|2022-05-16 20:14:30|29666.3|29554.3|29666.7|29554.7|29669.6|29557.6|29664|29552|31
1652732080000|2022-05-16 20:14:40|29660.1|29548.1|29651.4|29539.4|29660.1|29548.1|29651|29539|20
1652732090000|2022-05-16 20:14:50|29651.8|29539.8|29651.7|29539.7|29651.8|29539.8|29649.1|29537.1|6
1652732100000|2022-05-16 20:15:00|29649.8|29537.8|29663.9|29551.9|29663.9|29551.9|29649.8|29537.8|24
1652732110000|2022-05-16 20:15:10|29664|29552|29669.4|29557.4|29669.4|29557.4|29664|29552|32
1652732120000|2022-05-16 20:15:20|29670.8|29558.8|29675.1|29563.1|29676.6|29564.6|29670.8|29558.8|17
1652732130000|2022-05-16 20:15:30|29677.2|29565.2|29685.3|29573.3|29686.9|29574.9|29677.2|29565.2|23
1652732140000|2022-05-16 20:15:40|29685.1|29573.1|29680.9|29568.9|29685.1|29573.1|29680.5|29568.5|28
1652732150000|2022-05-16 20:15:50|29679.3|29567.3|29672.2|29560.2|29683.3|29571.3|29671.8|29559.8|17
1652732160000|2022-05-16 20:16:00|29673.9|29561.9|29675.1|29563.1|29676.7|29564.7|29669.9|29557.9|18
1652732170000|2022-05-16 20:16:10|29675.4|29563.4|29684.5|29572.5|29684.5|29572.5|29674.6|29562.6|29
1652732180000|2022-05-16 20:16:20|29685.1|29573.1|29686.7|29574.7|29687.5|29575.5|29683.3|29571.3|28
1652732190000|2022-05-16 20:16:30|29686|29574|29687.8|29575.8|29689.9|29577.9|29685.7|29573.7|21
1652732200000|2022-05-16 20:16:40|29687.6|29575.6|29687.4|29575.4|29690.5|29578.5|29686.9|29574.9|28
1652732210000|2022-05-16 20:16:50|29687.3|29575.3|29693.6|29581.6|29694.9|29582.9|29686.6|29574.6|36
1652732220000|2022-05-16 20:17:00|29694.6|29582.6|29694.9|29582.9|29694.9|29582.9|29692|29580|11
1652732230000|2022-05-16 20:17:10|29695.4|29583.4|29695.4|29583.4|29695.4|29583.4|29695.4|29583.4|1
1652732240000|2022-05-16 20:17:20|29694.9|29582.9|29695|29583|29695.8|29583.8|29690|29578|27
1652732250000|2022-05-16 20:17:30|29694.9|29582.9|29696.1|29584.1|29696.8|29584.8|29693|29581|25
1652732260000|2022-05-16 20:17:40|29699.7|29587.7|29728|29616|29737.6|29625.6|29699.7|29587.7|20
1652732270000|2022-05-16 20:17:50|29728.1|29616.1|29736|29624|29742.4|29630.4|29728.1|29616.1|30
1652732280000|2022-05-16 20:18:00|29736.6|29624.6|29727.1|29615.1|29737.3|29625.3|29721|29609|30
1652732290000|2022-05-16 20:18:10|29727|29615|29723.8|29611.8|29731.4|29619.4|29723.8|29611.8|29
1652732300000|2022-05-16 20:18:20|29724.1|29612.1|29727.7|29615.7|29729.9|29617.9|29721|29609|30
1652732310000|2022-05-16 20:18:30|29727.5|29615.5|29724.1|29612.1|29727.5|29615.5|29711.2|29599.2|31
1652732320000|2022-05-16 20:18:40|29717.1|29605.1|29711.7|29599.7|29724.1|29612.1|29710.2|29598.2|22
1652732330000|2022-05-16 20:18:50|29712.2|29600.2|29712.6|29600.6|29714.4|29602.4|29711.6|29599.6|11
1652732340000|2022-05-16 20:19:00|29711|29599|29698.2|29586.2|29711|29599|29697.9|29585.9|19
1652732350000|2022-05-16 20:19:10|29696.9|29584.9|29698|29586|29698.2|29586.2|29693.8|29581.8|27
1652732360000|2022-05-16 20:19:20|29698.1|29586.1|29698.9|29586.9|29699.2|29587.2|29696.2|29584.2|23
1652732370000|2022-05-16 20:19:30|29697.5|29585.5|29698.9|29586.9|29698.9|29586.9|29694.8|29582.8|12
1652732380000|2022-05-16 20:19:40|29696|29584|29698.9|29586.9|29698.9|29586.9|29686.3|29574.3|20
1652732390000|2022-05-16 20:19:50|29692.6|29580.6|29698.9|29586.9|29698.9|29586.9|29688.4|29576.4|9
1652732400000|2022-05-16 20:20:00|29694|29582|29698.9|29586.9|29698.9|29586.9|29690.4|29578.4|10
1652732410000|2022-05-16 20:20:10|29690|29578|29697.5|29585.5|29698.9|29586.9|29688|29576|14
1652732420000|2022-05-16 20:20:20|29690.6|29578.6|29697.5|29585.5|29697.5|29585.5|29690.6|29578.6|2
1652732430000|2022-05-16 20:20:30|29687.7|29575.7|29677.8|29565.8|29687.7|29575.7|29670.8|29558.8|19
1652732440000|2022-05-16 20:20:40|29684.9|29572.9|29667.9|29555.9|29684.9|29572.9|29667.9|29555.9|17
1652732450000|2022-05-16 20:20:50|29666.1|29554.1|29668.6|29556.6|29668.6|29556.6|29666.1|29554.1|6
1652732460000|2022-05-16 20:21:00|29670.7|29558.7|29671.4|29559.4|29673.9|29561.9|29670.7|29558.7|11
1652732470000|2022-05-16 20:21:10|29673.9|29561.9|29671.8|29559.8|29674|29562|29671.7|29559.7|16
1652732480000|2022-05-16 20:21:20|29671.9|29559.9|29659.7|29547.7|29672.7|29560.7|29659.7|29547.7|6
1652732490000|2022-05-16 20:21:30|29654.4|29542.4|29664.6|29552.6|29665.4|29553.4|29654.4|29542.4|5
1652732500000|2022-05-16 20:21:40|29659.9|29547.9|29664.6|29552.6|29664.6|29552.6|29659.9|29547.9|8
1652732510000|2022-05-16 20:21:50|29658.5|29546.5|29651|29539|29664.6|29552.6|29651|29539|15
1652732520000|2022-05-16 20:22:00|29651.1|29539.1|29648.5|29536.5|29651.3|29539.3|29648.2|29536.2|21
1652732530000|2022-05-16 20:22:10|29647.2|29535.2|29656|29544|29656|29544|29646.6|29534.6|15
1652732540000|2022-05-16 20:22:20|29658.4|29546.4|29656.6|29544.6|29659.5|29547.5|29654.8|29542.8|29
1652732550000|2022-05-16 20:22:30|29657.4|29545.4|29660.7|29548.7|29660.7|29548.7|29657.4|29545.4|28
1652732560000|2022-05-16 20:22:40|29658.5|29546.5|29663.8|29551.8|29665.2|29553.2|29658.5|29546.5|24
1652732570000|2022-05-16 20:22:50|29663.9|29551.9|29651.8|29539.8|29663.9|29551.9|29651.8|29539.8|17
1652732580000|2022-05-16 20:23:00|29656|29544|29656|29544|29656|29544|29656|29544|1
1652732590000|2022-05-16 20:23:10|29653.3|29541.3|29656|29544|29656|29544|29652.3|29540.3|17
1652732600000|2022-05-16 20:23:20|29654.6|29542.6|29651.8|29539.8|29656|29544|29651.2|29539.2|19
1652732610000|2022-05-16 20:23:30|29656|29544|29655.1|29543.1|29656|29544|29647.7|29535.7|17
1652732620000|2022-05-16 20:23:40|29655.2|29543.2|29658.1|29546.1|29658.4|29546.4|29655.2|29543.2|20
1652732630000|2022-05-16 20:23:50|29657.8|29545.8|29657.4|29545.4|29658.1|29546.1|29657.4|29545.4|7
1652732640000|2022-05-16 20:24:00|29658.1|29546.1|29655.9|29543.9|29658.1|29546.1|29655.9|29543.9|12
1652732650000|2022-05-16 20:24:10|29656|29544|29656.9|29544.9|29656.9|29544.9|29652.4|29540.4|17
1652732660000|2022-05-16 20:24:20|29657.5|29545.5|29652.4|29540.4|29657.5|29545.5|29652.4|29540.4|7
1652732670000|2022-05-16 20:24:30|29652.9|29540.9|29654.1|29542.1|29654.1|29542.1|29651.5|29539.5|18
1652732680000|2022-05-16 20:24:40|29654.4|29542.4|29654.5|29542.5|29654.5|29542.5|29652.6|29540.6|15
1652732690000|2022-05-16 20:24:50|29654.4|29542.4|29654.5|29542.5|29654.5|29542.5|29651.6|29539.6|18
1652732700000|2022-05-16 20:25:00|29654|29542|29652.5|29540.5|29654|29542|29651.6|29539.6|19
1652732710000|2022-05-16 20:25:10|29651.4|29539.4|29652.5|29540.5|29652.5|29540.5|29651.4|29539.4|2
1652732720000|2022-05-16 20:25:20|29651.5|29539.5|29652.5|29540.5|29653.2|29541.2|29651.5|29539.5|12
1652732730000|2022-05-16 20:25:30|29653.9|29541.9|29656|29544|29656|29544|29653.9|29541.9|12
1652732740000|2022-05-16 20:25:40|29664.7|29552.7|29664.4|29552.4|29664.7|29552.7|29664.4|29552.4|2
1652732750000|2022-05-16 20:25:50|29664.2|29552.2|29668.4|29556.4|29668.4|29556.4|29664|29552|10
1652732760000|2022-05-16 20:26:00|29670.2|29558.2|29668.4|29556.4|29677.1|29565.1|29668.4|29556.4|15
1652732770000|2022-05-16 20:26:10|29678.7|29566.7|29681.1|29569.1|29703.2|29591.2|29675.1|29563.1|16
1652732780000|2022-05-16 20:26:20|29683.8|29571.8|29681.1|29569.1|29684.7|29572.7|29681.1|29569.1|13
1652732790000|2022-05-16 20:26:30|29684|29572|29681.1|29569.1|29686.1|29574.1|29681.1|29569.1|7
1652732800000|2022-05-16 20:26:40|29686.2|29574.2|29681.1|29569.1|29686.2|29574.2|29681.1|29569.1|6
1652732810000|2022-05-16 20:26:50|29685.2|29573.2|29679.8|29567.8|29690.3|29578.3|29677|29565|22
1652732820000|2022-05-16 20:27:00|29679.9|29567.9|29672.8|29560.8|29679.9|29567.9|29669.4|29557.4|20
1652732830000|2022-05-16 20:27:10|29671.7|29559.7|29678.1|29566.1|29678.1|29566.1|29671.4|29559.4|14
1652732840000|2022-05-16 20:27:20|29670.6|29558.6|29676.1|29564.1|29678.1|29566.1|29669.6|29557.6|8
1652732850000|2022-05-16 20:27:30|29661.6|29549.6|29672.5|29560.5|29672.5|29560.5|29661.6|29549.6|2
1652732860000|2022-05-16 20:27:40|29664.7|29552.7|29685.5|29573.5|29685.5|29573.5|29664.7|29552.7|28
1652732870000|2022-05-16 20:27:50|29686.4|29574.4|29685.5|29573.5|29688.1|29576.1|29685.5|29573.5|4
1652732880000|2022-05-16 20:28:00|29690.4|29578.4|29688.1|29576.1|29692.9|29580.9|29687.2|29575.2|12
1652732890000|2022-05-16 20:28:10|29687.1|29575.1|29685.5|29573.5|29688.9|29576.9|29684.3|29572.3|23
1652732900000|2022-05-16 20:28:20|29687|29575|29690.6|29578.6|29699.1|29587.1|29687|29575|14
1652732910000|2022-05-16 20:28:30|29697.5|29585.5|29712.6|29600.6|29712.9|29600.9|29690.6|29578.6|19
1652732920000|2022-05-16 20:28:40|29712.4|29600.4|29705.3|29593.3|29712.4|29600.4|29703.3|29591.3|22
1652732930000|2022-05-16 20:28:50|29706.7|29594.7|29706.1|29594.1|29709.9|29597.9|29705.3|29593.3|13
1652732940000|2022-05-16 20:29:00|29702.9|29590.9|29699.8|29587.8|29704.4|29592.4|29699.1|29587.1|27
1652732950000|2022-05-16 20:29:10|29699.5|29587.5|29690.7|29578.7|29704.4|29592.4|29690.7|29578.7|22
1652732960000|2022-05-16 20:29:20|29690.5|29578.5|29696.1|29584.1|29697.6|29585.6|29689.7|29577.7|19
1652732970000|2022-05-16 20:29:30|29694.7|29582.7|29699.1|29587.1|29699.5|29587.5|29693.4|29581.4|26
1652732980000|2022-05-16 20:29:40|29699.2|29587.2|29708.5|29596.5|29708.5|29596.5|29694.8|29582.8|15
1652732990000|2022-05-16 20:29:50|29709.3|29597.3|29711.4|29599.4|29716|29604|29709.3|29597.3|28
1652733000000|2022-05-16 20:30:00|29712.1|29600.1|29711|29599|29713.4|29601.4|29711|29599|26
1652733010000|2022-05-16 20:30:10|29710.5|29598.5|29714.7|29602.7|29714.9|29602.9|29706.4|29594.4|28
1652733020000|2022-05-16 20:30:20|29714.9|29602.9|29707.8|29595.8|29717.7|29605.7|29707.3|29595.3|26
1652733030000|2022-05-16 20:30:30|29708|29596|29706.5|29594.5|29708.4|29596.4|29706.5|29594.5|21
1652733040000|2022-05-16 20:30:40|29706.7|29594.7|29706.9|29594.9|29707.1|29595.1|29706.1|29594.1|16
1652733050000|2022-05-16 20:30:50|29707|29595|29706.4|29594.4|29708.2|29596.2|29706.4|29594.4|16
1652733060000|2022-05-16 20:31:00|29706.5|29594.5|29706.4|29594.4|29706.8|29594.8|29703.1|29591.1|20
1652733070000|2022-05-16 20:31:10|29705.7|29593.7|29692.3|29580.3|29705.7|29593.7|29692.3|29580.3|25
1652733080000|2022-05-16 20:31:20|29692.1|29580.1|29692.1|29580.1|29692.2|29580.2|29691.6|29579.6|10
1652733090000|2022-05-16 20:31:30|29692|29580|29691.1|29579.1|29694.2|29582.2|29691.1|29579.1|27
1652733100000|2022-05-16 20:31:40|29691.4|29579.4|29698.9|29586.9|29698.9|29586.9|29690.5|29578.5|17
1652733110000|2022-05-16 20:31:50|29700.3|29588.3|29705.8|29593.8|29705.8|29593.8|29699.1|29587.1|17
1652733120000|2022-05-16 20:32:00|29706.9|29594.9|29705.6|29593.6|29707|29595|29704.9|29592.9|16
1652733130000|2022-05-16 20:32:10|29705.7|29593.7|29700.8|29588.8|29705.9|29593.9|29700.7|29588.7|15
1652733140000|2022-05-16 20:32:20|29700.9|29588.9|29694.6|29582.6|29701.2|29589.2|29694.4|29582.4|28
1652733150000|2022-05-16 20:32:30|29694.4|29582.4|29694.9|29582.9|29695|29583|29693.8|29581.8|14
1652733160000|2022-05-16 20:32:40|29695.3|29583.3|29694.3|29582.3|29695.3|29583.3|29694.3|29582.3|8
1652733170000|2022-05-16 20:32:50|29694.5|29582.5|29691.2|29579.2|29694.6|29582.6|29690.9|29578.9|12
1652733180000|2022-05-16 20:33:00|29691.1|29579.1|29700|29588|29700.7|29588.7|29691.1|29579.1|11
1652733190000|2022-05-16 20:33:10|29700.1|29588.1|29696.8|29584.8|29700.1|29588.1|29696.6|29584.6|22
1652733200000|2022-05-16 20:33:20|29696.2|29584.2|29697|29585|29697|29585|29694.6|29582.6|15
1652733210000|2022-05-16 20:33:30|29697.1|29585.1|29697.2|29585.2|29697.2|29585.2|29697|29585|11
1652733220000|2022-05-16 20:33:40|29697.1|29585.1|29702.9|29590.9|29703.2|29591.2|29697.1|29585.1|28
1652733230000|2022-05-16 20:33:50|29703.8|29591.8|29702|29590|29703.9|29591.9|29700.7|29588.7|29
1652733240000|2022-05-16 20:34:00|29702.3|29590.3|29719.6|29607.6|29719.6|29607.6|29702|29590|26
1652733250000|2022-05-16 20:34:10|29721.8|29609.8|29731.4|29619.4|29732|29620|29721.8|29609.8|20
1652733260000|2022-05-16 20:34:20|29731.5|29619.5|29732|29620|29732.3|29620.3|29731.4|29619.4|22
1652733270000|2022-05-16 20:34:30|29732.2|29620.2|29722.4|29610.4|29734.7|29622.7|29720|29608|23
1652733280000|2022-05-16 20:34:40|29720.9|29608.9|29727.1|29615.1|29727.1|29615.1|29717.9|29605.9|13
1652733290000|2022-05-16 20:34:50|29718.5|29606.5|29719.5|29607.5|29719.5|29607.5|29718.5|29606.5|9
1652733300000|2022-05-16 20:35:00|29719.6|29607.6|29723.1|29611.1|29723.1|29611.1|29718.7|29606.7|14
1652733310000|2022-05-16 20:35:10|29722.4|29610.4|29732.6|29620.6|29733.6|29621.6|29722|29610|28
1652733320000|2022-05-16 20:35:20|29732.9|29620.9|29733.4|29621.4|29733.8|29621.8|29732.3|29620.3|24
1652733330000|2022-05-16 20:35:30|29733.5|29621.5|29735.1|29623.1|29735.1|29623.1|29731.3|29619.3|26
1652733340000|2022-05-16 20:35:40|29737.1|29625.1|29740.9|29628.9|29740.9|29628.9|29735|29623|13
1652733350000|2022-05-16 20:35:50|29741.1|29629.1|29751.7|29639.7|29754.1|29642.1|29739.8|29627.8|26
1652733360000|2022-05-16 20:36:00|29749.5|29637.5|29756.7|29644.7|29761.1|29649.1|29749.5|29637.5|29
1652733370000|2022-05-16 20:36:10|29758.3|29646.3|29766.2|29654.2|29766.2|29654.2|29757.9|29645.9|32
1652733380000|2022-05-16 20:36:20|29766.5|29654.5|29760.3|29648.3|29769.1|29657.1|29760.3|29648.3|21
1652733390000|2022-05-16 20:36:30|29757.9|29645.9|29749.7|29637.7|29760|29648|29749.5|29637.5|23
1652733400000|2022-05-16 20:36:40|29748.2|29636.2|29753.1|29641.1|29755.8|29643.8|29747.2|29635.2|27
1652733410000|2022-05-16 20:36:50|29752.2|29640.2|29750.7|29638.7|29752.4|29640.4|29750.2|29638.2|21
1652733420000|2022-05-16 20:37:00|29750.8|29638.8|29750.8|29638.8|29752.2|29640.2|29748.6|29636.6|27
1652733430000|2022-05-16 20:37:10|29749.1|29637.1|29751.1|29639.1|29754|29642|29749.1|29637.1|14
1652733440000|2022-05-16 20:37:20|29750.6|29638.6|29749.3|29637.3|29751.3|29639.3|29745.7|29633.7|13
1652733450000|2022-05-16 20:37:30|29745.5|29633.5|29749.3|29637.3|29749.3|29637.3|29745.3|29633.3|4
1652733460000|2022-05-16 20:37:40|29740|29628|29739.6|29627.6|29749.3|29637.3|29734.8|29622.8|6
1652733470000|2022-05-16 20:37:50|29738.2|29626.2|29729.6|29617.6|29749.3|29637.3|29727.3|29615.3|18
1652733480000|2022-05-16 20:38:00|29730.2|29618.2|29729.2|29617.2|29731|29619|29728.1|29616.1|13
1652733490000|2022-05-16 20:38:10|29729.9|29617.9|29732.8|29620.8|29733.4|29621.4|29729.9|29617.9|15
1652733500000|2022-05-16 20:38:20|29732.2|29620.2|29732.8|29620.8|29732.8|29620.8|29732.1|29620.1|6
1652733510000|2022-05-16 20:38:30|29732.7|29620.7|29731.3|29619.3|29732.8|29620.8|29731.3|29619.3|5
1652733520000|2022-05-16 20:38:40|29733|29621|29730.4|29618.4|29733|29621|29729.6|29617.6|6
1652733530000|2022-05-16 20:38:50|29729.2|29617.2|29729.9|29617.9|29731.5|29619.5|29729|29617|20
1652733540000|2022-05-16 20:39:00|29730|29618|29729.2|29617.2|29731.2|29619.2|29729.1|29617.1|19
1652733550000|2022-05-16 20:39:10|29729|29617|29729.6|29617.6|29732.1|29620.1|29729|29617|10
1652733560000|2022-05-16 20:39:20|29731.1|29619.1|29729.6|29617.6|29731.1|29619.1|29729.4|29617.4|8
1652733570000|2022-05-16 20:39:30|29730.3|29618.3|29730.7|29618.7|29731|29619|29730.2|29618.2|12
1652733580000|2022-05-16 20:39:40|29729.2|29617.2|29728.3|29616.3|29730.4|29618.4|29728.3|29616.3|9
1652733590000|2022-05-16 20:39:50|29726.8|29614.8|29728.3|29616.3|29728.3|29616.3|29726.6|29614.6|13
1652733600000|2022-05-16 20:40:00|29726.6|29614.6|29725.8|29613.8|29728.3|29616.3|29716.9|29604.9|26
1652733610000|2022-05-16 20:40:10|29724.6|29612.6|29710.6|29598.6|29724.6|29612.6|29706.1|29594.1|19
1652733620000|2022-05-16 20:40:20|29710.7|29598.7|29722.9|29610.9|29722.9|29610.9|29710.6|29598.6|21
1652733630000|2022-05-16 20:40:30|29716.5|29604.5|29722.2|29610.2|29723.8|29611.8|29715.4|29603.4|16
1652733640000|2022-05-16 20:40:40|29722.1|29610.1|29724.8|29612.8|29725.1|29613.1|29722|29610|17
1652733650000|2022-05-16 20:40:50|29724.9|29612.9|29731.8|29619.8|29731.8|29619.8|29724.9|29612.9|16
1652733660000|2022-05-16 20:41:00|29732|29620|29729.1|29617.1|29733.2|29621.2|29728.2|29616.2|21
1652733670000|2022-05-16 20:41:10|29728|29616|29727.6|29615.6|29729.5|29617.5|29727.1|29615.1|22
1652733680000|2022-05-16 20:41:20|29728.7|29616.7|29725.8|29613.8|29729.9|29617.9|29725.8|29613.8|19
1652733690000|2022-05-16 20:41:30|29725.7|29613.7|29721.4|29609.4|29725.7|29613.7|29721.4|29609.4|18
1652733700000|2022-05-16 20:41:40|29724.7|29612.7|29721|29609|29724.7|29612.7|29720.5|29608.5|14
1652733710000|2022-05-16 20:41:50|29721.1|29609.1|29735.3|29623.3|29738.6|29626.6|29721|29609|15
1652733720000|2022-05-16 20:42:00|29736.6|29624.6|29741.6|29629.6|29743.3|29631.3|29734.4|29622.4|22
1652733730000|2022-05-16 20:42:10|29741.5|29629.5|29744.4|29632.4|29744.7|29632.7|29740.6|29628.6|19
1652733740000|2022-05-16 20:42:20|29743.7|29631.7|29735.5|29623.5|29743.8|29631.8|29735.5|29623.5|24
1652733750000|2022-05-16 20:42:30|29744.2|29632.2|29748.8|29636.8|29752.3|29640.3|29744.2|29632.2|11
1652733760000|2022-05-16 20:42:40|29747.7|29635.7|29747.5|29635.5|29747.7|29635.7|29744.2|29632.2|14
1652733770000|2022-05-16 20:42:50|29747.4|29635.4|29749.1|29637.1|29753|29641|29744.2|29632.2|14
1652733780000|2022-05-16 20:43:00|29764.6|29652.6|29784.5|29672.5|29786.6|29674.6|29764.6|29652.6|12
1652733790000|2022-05-16 20:43:10|29773.8|29661.8|29776.4|29664.4|29782.7|29670.7|29773.8|29661.8|7
1652733800000|2022-05-16 20:43:20|29782.5|29670.5|29798.2|29686.2|29798.2|29686.2|29776.4|29664.4|17
1652733810000|2022-05-16 20:43:30|29791.8|29679.8|29779.1|29667.1|29792|29680|29779.1|29667.1|18
1652733820000|2022-05-16 20:43:40|29778.2|29666.2|29771.9|29659.9|29778.2|29666.2|29769.8|29657.8|28
1652733830000|2022-05-16 20:43:50|29771|29659|29773|29661|29774.1|29662.1|29769.8|29657.8|23
1652733840000|2022-05-16 20:44:00|29775|29663|29775.1|29663.1|29775.6|29663.6|29774.4|29662.4|16
1652733850000|2022-05-16 20:44:10|29774.9|29662.9|29774.4|29662.4|29775.4|29663.4|29772.6|29660.6|14
1652733860000|2022-05-16 20:44:20|29774.5|29662.5|29781.6|29669.6|29787.7|29675.7|29774.5|29662.5|15
1652733870000|2022-05-16 20:44:30|29788|29676|29776.2|29664.2|29788|29676|29776.2|29664.2|16
1652733880000|2022-05-16 20:44:40|29776.5|29664.5|29781.6|29669.6|29781.6|29669.6|29775.3|29663.3|12
1652733890000|2022-05-16 20:44:50|29790.1|29678.1|29781.6|29669.6|29790.3|29678.3|29781.6|29669.6|9
1652733900000|2022-05-16 20:45:00|29782.8|29670.8|29793.6|29681.6|29793.6|29681.6|29780.8|29668.8|11
1652733910000|2022-05-16 20:45:10|29794.1|29682.1|29794.2|29682.2|29794.2|29682.2|29788.1|29676.1|23
1652733920000|2022-05-16 20:45:20|29797.7|29685.7|29809.6|29697.6|29814.7|29702.7|29797.7|29685.7|22
1652733930000|2022-05-16 20:45:30|29808.8|29696.8|29800.5|29688.5|29810.1|29698.1|29800.5|29688.5|24
1652733940000|2022-05-16 20:45:40|29801.4|29689.4|29807.4|29695.4|29810.7|29698.7|29800.8|29688.8|22
1652733950000|2022-05-16 20:45:50|29807.5|29695.5|29809.1|29697.1|29811.3|29699.3|29807.1|29695.1|22
1652733960000|2022-05-16 20:46:00|29814.9|29702.9|29807.1|29695.1|29814.9|29702.9|29804.3|29692.3|25
1652733970000|2022-05-16 20:46:10|29804.6|29692.6|29804.6|29692.6|29807.4|29695.4|29804.6|29692.6|8
1652733980000|2022-05-16 20:46:20|29806.2|29694.2|29804.6|29692.6|29807.9|29695.9|29804.6|29692.6|17
1652733990000|2022-05-16 20:46:30|29804.1|29692.1|29811.7|29699.7|29811.7|29699.7|29804.1|29692.1|23
1652734000000|2022-05-16 20:46:40|29814.1|29702.1|29822.9|29710.9|29822.9|29710.9|29807.1|29695.1|23
1652734010000|2022-05-16 20:46:50|29822.8|29710.8|29810.3|29698.3|29822.8|29710.8|29807.9|29695.9|24
1652734020000|2022-05-16 20:47:00|29809.3|29697.3|29812.7|29700.7|29814.3|29702.3|29809.3|29697.3|13
1652734030000|2022-05-16 20:47:10|29814.5|29702.5|29810.1|29698.1|29824.8|29712.8|29810.1|29698.1|19
1652734040000|2022-05-16 20:47:20|29810.2|29698.2|29841.3|29729.3|29843.7|29731.7|29809.6|29697.6|28
1652734050000|2022-05-16 20:47:30|29841.8|29729.8|29839.7|29727.7|29842.5|29730.5|29827.5|29715.5|27
1652734060000|2022-05-16 20:47:40|29840.5|29728.5|29843.2|29731.2|29843.3|29731.3|29840.4|29728.4|18
1652734070000|2022-05-16 20:47:50|29843.1|29731.1|29845.9|29733.9|29849.1|29737.1|29843.1|29731.1|23
1652734080000|2022-05-16 20:48:00|29845.8|29733.8|29864.6|29752.6|29873.2|29761.2|29844|29732|22
1652734090000|2022-05-16 20:48:10|29868.8|29756.8|29873.2|29761.2|29874|29762|29861.8|29749.8|16
1652734100000|2022-05-16 20:48:20|29874.3|29762.3|29865.2|29753.2|29874.7|29762.7|29865.2|29753.2|18
1652734110000|2022-05-16 20:48:30|29865.1|29753.1|29856.4|29744.4|29865.1|29753.1|29854.3|29742.3|30
1652734120000|2022-05-16 20:48:40|29856.3|29744.3|29844.6|29732.6|29856.3|29744.3|29844.6|29732.6|32
1652734130000|2022-05-16 20:48:50|29847|29735|29844.8|29732.8|29847.7|29735.7|29843.5|29731.5|17
1652734140000|2022-05-16 20:49:00|29845.4|29733.4|29840.6|29728.6|29845.4|29733.4|29840.4|29728.4|30
1652734150000|2022-05-16 20:49:10|29842.9|29730.9|29845.1|29733.1|29848|29736|29840.6|29728.6|27
1652734160000|2022-05-16 20:49:20|29845.2|29733.2|29843.3|29731.3|29845.4|29733.4|29842.8|29730.8|22
1652734170000|2022-05-16 20:49:30|29843.8|29731.8|29842.8|29730.8|29843.8|29731.8|29842.6|29730.6|19
1652734180000|2022-05-16 20:49:40|29837.3|29725.3|29829.7|29717.7|29842.8|29730.8|29827.7|29715.7|22
1652734190000|2022-05-16 20:49:50|29827.8|29715.8|29824.7|29712.7|29829.7|29717.7|29823.3|29711.3|4
1652734200000|2022-05-16 20:50:00|29817.5|29705.5|29839.4|29727.4|29842.1|29730.1|29816.7|29704.7|26
1652734210000|2022-05-16 20:50:10|29838.6|29726.6|29843.2|29731.2|29844|29732|29838.3|29726.3|20
1652734220000|2022-05-16 20:50:20|29844.9|29732.9|29845.8|29733.8|29846.1|29734.1|29844.9|29732.9|11
1652734230000|2022-05-16 20:50:30|29845.9|29733.9|29844.6|29732.6|29846.2|29734.2|29838.2|29726.2|12
1652734240000|2022-05-16 20:50:40|29844.7|29732.7|29839.3|29727.3|29844.7|29732.7|29839.2|29727.2|11
1652734250000|2022-05-16 20:50:50|29839.5|29727.5|29845|29733|29846.4|29734.4|29839.5|29727.5|13
1652734260000|2022-05-16 20:51:00|29844.2|29732.2|29844.2|29732.2|29845.3|29733.3|29844.2|29732.2|3
1652734270000|2022-05-16 20:51:10|29845.1|29733.1|29842.2|29730.2|29845.1|29733.1|29842.2|29730.2|4
1652734280000|2022-05-16 20:51:20|29840.2|29728.2|29839.9|29727.9|29840.2|29728.2|29839.9|29727.9|2
1652734290000|2022-05-16 20:51:30|29840|29728|29839.6|29727.6|29840|29728|29839.6|29727.6|3
1652734300000|2022-05-16 20:51:40|29840.5|29728.5|29842.2|29730.2|29842.2|29730.2|29840.5|29728.5|3
1652734310000|2022-05-16 20:51:50|29843.6|29731.6|29855.2|29743.2|29855.2|29743.2|29843.6|29731.6|16
1652734320000|2022-05-16 20:52:00|29855.8|29743.8|29855.5|29743.5|29858|29746|29852.1|29740.1|9
1652734330000|2022-05-16 20:52:10|29853.9|29741.9|29866.1|29754.1|29866.1|29754.1|29852.1|29740.1|26
1652734340000|2022-05-16 20:52:20|29866.3|29754.3|29879.9|29767.9|29880.7|29768.7|29852.1|29740.1|19
1652734350000|2022-05-16 20:52:30|29880.8|29768.8|29884.7|29772.7|29885.1|29773.1|29880.8|29768.8|16
1652734360000|2022-05-16 20:52:40|29883.7|29771.7|29881.6|29769.6|29883.7|29771.7|29880.4|29768.4|11
1652734370000|2022-05-16 20:52:50|29883.8|29771.8|29884.7|29772.7|29884.7|29772.7|29881.6|29769.6|10
1652734390000|2022-05-16 20:53:10|29881.3|29769.3|29880.4|29768.4|29881.3|29769.3|29880.4|29768.4|2
1652734400000|2022-05-16 20:53:20|29878.4|29766.4|29881.9|29769.9|29881.9|29769.9|29876.4|29764.4|13
1652734410000|2022-05-16 20:53:30|29881.1|29769.1|29885|29773|29885|29773|29880.9|29768.9|9
1652734420000|2022-05-16 20:53:40|29887.9|29775.9|29888|29776|29888|29776|29887.9|29775.9|2
1652734430000|2022-05-16 20:53:50|29890.2|29778.2|29891.4|29779.4|29891.4|29779.4|29890.2|29778.2|4
1652734440000|2022-05-16 20:54:00|29891.3|29779.3|29889.9|29777.9|29892.4|29780.4|29889.8|29777.8|14
1652734450000|2022-05-16 20:54:10|29889.2|29777.2|29887.4|29775.4|29889.2|29777.2|29887.2|29775.2|16
1652734460000|2022-05-16 20:54:20|29887.2|29775.2|29887.6|29775.6|29888.3|29776.3|29887.2|29775.2|12
1652734470000|2022-05-16 20:54:30|29887.5|29775.5|29887.6|29775.6|29888.1|29776.1|29887.5|29775.5|6
1652734520000|2022-05-16 20:55:20|29887.8|29775.8|29889.8|29777.8|29890.7|29778.7|29887.6|29775.6|16
1652734530000|2022-05-16 20:55:30|29891.8|29779.8|29896.4|29784.4|29896.5|29784.5|29891.8|29779.8|13
1652734540000|2022-05-16 20:55:40|29895.8|29783.8|29889.4|29777.4|29904.2|29792.2|29888.6|29776.6|21
1652734550000|2022-05-16 20:55:50|29888.5|29776.5|29890.8|29778.8|29893.4|29781.4|29885.1|29773.1|21
1652734560000|2022-05-16 20:56:00|29892.9|29780.9|29892.2|29780.2|29893.9|29781.9|29891.5|29779.5|17
1652734570000|2022-05-16 20:56:10|29889.9|29777.9|29888|29776|29891|29779|29888|29776|13
1652734580000|2022-05-16 20:56:20|29887.6|29775.6|29898.8|29786.8|29899.9|29787.9|29887.6|29775.6|21
1652734590000|2022-05-16 20:56:30|29898|29786|29900.6|29788.6|29902|29790|29897.4|29785.4|13
1652734600000|2022-05-16 20:56:40|29899.5|29787.5|29908|29796|29911.4|29799.4|29899.4|29787.4|30
1652734610000|2022-05-16 20:56:50|29908.1|29796.1|29908.3|29796.3|29908.7|29796.7|29906.6|29794.6|19
1652734620000|2022-05-16 20:57:00|29908.2|29796.2|29916|29804|29917.5|29805.5|29907.4|29795.4|26
1652734630000|2022-05-16 20:57:10|29916.5|29804.5|29918.2|29806.2|29920.6|29808.6|29914.7|29802.7|23
1652734640000|2022-05-16 20:57:20|29915.5|29803.5|29916|29804|29920.4|29808.4|29912.2|29800.2|27
1652734650000|2022-05-16 20:57:30|29915.5|29803.5|29920.4|29808.4|29926.5|29814.5|29915.5|29803.5|25
1652734660000|2022-05-16 20:57:40|29925.7|29813.7|29927.6|29815.6|29933.3|29821.3|29920.4|29808.4|21
1652734670000|2022-05-16 20:57:50|29933.2|29821.2|29944.9|29832.9|29944.9|29832.9|29927.1|29815.1|27
1652734680000|2022-05-16 20:58:00|29948.2|29836.2|29947.7|29835.7|29952|29840|29942|29830|27
1652734690000|2022-05-16 20:58:10|29947.6|29835.6|29943.6|29831.6|29947.6|29835.6|29937.2|29825.2|21
1652734700000|2022-05-16 20:58:20|29941.4|29829.4|29940.2|29828.2|29943.6|29831.6|29940.2|29828.2|19
1652734710000|2022-05-16 20:58:30|29941|29829|29937|29825|29941|29829|29937|29825|12
1652734720000|2022-05-16 20:58:40|29937.1|29825.1|29937.1|29825.1|29940.7|29828.7|29937.1|29825.1|6
1652734730000|2022-05-16 20:58:50|29937|29825|29941.3|29829.3|29941.3|29829.3|29937|29825|7
1652734740000|2022-05-16 20:59:00|29936.9|29824.9|29944.4|29832.4|29944.4|29832.4|29934.2|29822.2|22
1652734750000|2022-05-16 20:59:10|29944.1|29832.1|29944.7|29832.7|29945.4|29833.4|29944.1|29832.1|18
1652734760000|2022-05-16 20:59:20|29944.9|29832.9|29955.3|29843.3|29956|29844|29944.9|29832.9|15
1652734770000|2022-05-16 20:59:30|29953.9|29841.9|29958.2|29846.2|29961.3|29849.3|29953.1|29841.1|20
1652734780000|2022-05-16 20:59:40|29956.9|29844.9|29958|29846|29958.3|29846.3|29956.8|29844.8|11
1652734790000|2022-05-16 20:59:50|29958.1|29846.1|29958.9|29846.9|29959.5|29847.5|29956.1|29844.1|24
1652734800000|2022-05-16 21:00:00|29958.8|29846.8|29952.9|29840.9|29960.5|29848.5|29952.9|29840.9|26
1652734810000|2022-05-16 21:00:10|29951.9|29839.9|29949.9|29837.9|29952.1|29840.1|29949.2|29837.2|27
1652734820000|2022-05-16 21:00:20|29949.8|29837.8|29950.8|29838.8|29954.8|29842.8|29949.7|29837.7|20
1652734830000|2022-05-16 21:00:30|29944.8|29832.8|29942.7|29830.7|29947.7|29835.7|29942.4|29830.4|28
1652734840000|2022-05-16 21:00:40|29943|29831|29941.9|29829.9|29943.6|29831.6|29941.8|29829.8|17
1652734850000|2022-05-16 21:00:50|29943.6|29831.6|29941.2|29829.2|29945.4|29833.4|29940.4|29828.4|23
1652734860000|2022-05-16 21:01:00|29941|29829|29952.8|29840.8|29953.5|29841.5|29936.4|29824.4|34
1652734870000|2022-05-16 21:01:10|29953.2|29841.2|29953.7|29841.7|29958.5|29846.5|29953.2|29841.2|16
1652734880000|2022-05-16 21:01:20|29953.1|29841.1|29952.9|29840.9|29955.6|29843.6|29952.9|29840.9|16
1652734890000|2022-05-16 21:01:30|29953|29841|29950.6|29838.6|29953|29841|29950|29838|13
1652734900000|2022-05-16 21:01:40|29950.4|29838.4|29953.8|29841.8|29954.3|29842.3|29947.5|29835.5|26
1652734910000|2022-05-16 21:01:50|29954.4|29842.4|29953.1|29841.1|29955.9|29843.9|29951|29839|24
1652734920000|2022-05-16 21:02:00|29954.1|29842.1|29955.4|29843.4|29956.5|29844.5|29954.1|29842.1|16
1652734930000|2022-05-16 21:02:10|29955.9|29843.9|29959.6|29847.6|29960|29848|29954.4|29842.4|25
1652734940000|2022-05-16 21:02:20|29958.6|29846.6|29958.7|29846.7|29959.1|29847.1|29957.4|29845.4|15
1652734950000|2022-05-16 21:02:30|29958.6|29846.6|29973.3|29861.3|29973.3|29861.3|29958.6|29846.6|21
1652734960000|2022-05-16 21:02:40|29975.5|29863.5|29982.2|29870.2|29983.9|29871.9|29973.7|29861.7|27
1652734970000|2022-05-16 21:02:50|29983.6|29871.6|29990.3|29878.3|29998.9|29886.9|29981.2|29869.2|28
1652734980000|2022-05-16 21:03:00|29989.4|29877.4|29982.1|29870.1|29989.4|29877.4|29980.7|29868.7|33
1652734990000|2022-05-16 21:03:10|29981.6|29869.6|29981.8|29869.8|29984.8|29872.8|29980.4|29868.4|21
1652735000000|2022-05-16 21:03:20|29982|29870|29994.1|29882.1|29994.1|29882.1|29981.7|29869.7|23
1652735010000|2022-05-16 21:03:30|29994|29882|29994.8|29882.8|29995|29883|29991.1|29879.1|20
1652735020000|2022-05-16 21:03:40|29994.2|29882.2|30002.1|29890.1|30003.3|29891.3|29994.1|29882.1|28
1652735030000|2022-05-16 21:03:50|30002.8|29890.8|30004.4|29892.4|30005.3|29893.3|30002.2|29890.2|20
1652735040000|2022-05-16 21:04:00|30006.4|29894.4|30035.2|29923.2|30055.2|29943.2|30006.4|29894.4|35
1652735050000|2022-05-16 21:04:10|30033.1|29921.1|30033.3|29921.3|30044.1|29932.1|30030.9|29918.9|34
1652735060000|2022-05-16 21:04:20|30033.6|29921.6|30046.9|29934.9|30046.9|29934.9|30032.8|29920.8|31
1652735070000|2022-05-16 21:04:30|30047.8|29935.8|30049.6|29937.6|30051.2|29939.2|30045.5|29933.5|23
1652735080000|2022-05-16 21:04:40|30047.9|29935.9|30046|29934|30053.2|29941.2|30046|29934|21
1652735090000|2022-05-16 21:04:50|30046.4|29934.4|30048.3|29936.3|30048.3|29936.3|30041|29929|22
1652735100000|2022-05-16 21:05:00|30047.1|29935.1|30071.8|29959.8|30071.8|29959.8|30045.6|29933.6|32
1652735110000|2022-05-16 21:05:10|30071.9|29959.9|30150.8|30038.8|30156.1|30044.1|30071.9|29959.9|39
1652735120000|2022-05-16 21:05:20|30146.7|30034.7|30113.5|30001.5|30146.7|30034.7|30108.5|29996.5|33
1652735130000|2022-05-16 21:05:30|30111.5|29999.5|30120.3|30008.3|30121.3|30009.3|30108.7|29996.7|26
1652735140000|2022-05-16 21:05:40|30120.5|30008.5|30083.4|29971.4|30120.6|30008.6|30083.4|29971.4|30
1652735150000|2022-05-16 21:05:50|30081.9|29969.9|30081.5|29969.5|30083.6|29971.6|30076.4|29964.4|31
1652735160000|2022-05-16 21:06:00|30081.4|29969.4|30085|29973|30091.6|29979.6|30081.2|29969.2|39
1652735170000|2022-05-16 21:06:10|30086.9|29974.9|30118.4|30006.4|30118.4|30006.4|30086.9|29974.9|35
1652735180000|2022-05-16 21:06:20|30117.8|30005.8|30120|30008|30120|30008|30111.8|29999.8|32
1652735190000|2022-05-16 21:06:30|30120.1|30008.1|30176.7|30064.7|30177.8|30065.8|30120.1|30008.1|32
1652735200000|2022-05-16 21:06:40|30176.8|30064.8|30190|30078|30205.1|30093.1|30175.6|30063.6|36
1652735210000|2022-05-16 21:06:50|30190.4|30078.4|30202|30090|30203.5|30091.5|30188.8|30076.8|34
1652735220000|2022-05-16 21:07:00|30200.7|30088.7|30210.9|30098.9|30210.9|30098.9|30196.1|30084.1|29
1652735230000|2022-05-16 21:07:10|30211.2|30099.2|30205.3|30093.3|30213.8|30101.8|30205.3|30093.3|27
1652735240000|2022-05-16 21:07:20|30205.6|30093.6|30207.3|30095.3|30207.5|30095.5|30203|30091|31
1652735250000|2022-05-16 21:07:30|30207.1|30095.1|30210.4|30098.4|30210.8|30098.8|30207.1|30095.1|13
1652735260000|2022-05-16 21:07:40|30212.3|30100.3|30211.4|30099.4|30212.4|30100.4|30207.5|30095.5|23
1652735270000|2022-05-16 21:07:50|30210.2|30098.2|30210.1|30098.1|30211.9|30099.9|30209.5|30097.5|22
1652735280000|2022-05-16 21:08:00|30210.2|30098.2|30199.4|30087.4|30219.4|30107.4|30199.4|30087.4|36
1652735290000|2022-05-16 21:08:10|30197.3|30085.3|30170.2|30058.2|30197.3|30085.3|30163.5|30051.5|35
1652735300000|2022-05-16 21:08:20|30170.8|30058.8|30202.9|30090.9|30202.9|30090.9|30170.3|30058.3|33
1652735310000|2022-05-16 21:08:30|30203.1|30091.1|30242.9|30130.9|30263.6|30151.6|30203|30091|39
1652735320000|2022-05-16 21:08:40|30242.8|30130.8|30237.6|30125.6|30242.9|30130.9|30237.6|30125.6|33
1652735330000|2022-05-16 21:08:50|30238|30126|30220.3|30108.3|30238.8|30126.8|30216.5|30104.5|31
1652735340000|2022-05-16 21:09:00|30218.8|30106.8|30192|30080|30218.8|30106.8|30189.1|30077.1|32
1652735350000|2022-05-16 21:09:10|30189.4|30077.4|30185.9|30073.9|30191.5|30079.5|30177.6|30065.6|34
1652735360000|2022-05-16 21:09:20|30186|30074|30183.7|30071.7|30187.2|30075.2|30182.1|30070.1|21
1652735370000|2022-05-16 21:09:30|30183.6|30071.6|30163.4|30051.4|30183.6|30071.6|30163.4|30051.4|31
1652735380000|2022-05-16 21:09:40|30163.1|30051.1|30164.2|30052.2|30164.2|30052.2|30161.8|30049.8|27
1652735390000|2022-05-16 21:09:50|30163.7|30051.7|30160.6|30048.6|30163.7|30051.7|30157.8|30045.8|18
1652735400000|2022-05-16 21:10:00|30154.8|30042.8|30158.9|30046.9|30163.6|30051.6|30154.8|30042.8|25
1652735410000|2022-05-16 21:10:10|30157.3|30045.3|30151.2|30039.2|30160.1|30048.1|30151.1|30039.1|17
1652735420000|2022-05-16 21:10:20|30151.1|30039.1|30167.8|30055.8|30167.8|30055.8|30150.8|30038.8|25
1652735430000|2022-05-16 21:10:30|30166.6|30054.6|30174.3|30062.3|30175.1|30063.1|30161.2|30049.2|25
1652735440000|2022-05-16 21:10:40|30174.5|30062.5|30178.5|30066.5|30178.8|30066.8|30174.5|30062.5|16
1652735450000|2022-05-16 21:10:50|30178.6|30066.6|30181.5|30069.5|30181.5|30069.5|30172.4|30060.4|28
1652735460000|2022-05-16 21:11:00|30182.1|30070.1|30172.4|30060.4|30182.1|30070.1|30171.2|30059.2|26
1652735470000|2022-05-16 21:11:10|30172.3|30060.3|30168.4|30056.4|30173|30061|30167.9|30055.9|29
1652735480000|2022-05-16 21:11:20|30167.9|30055.9|30159.5|30047.5|30168.3|30056.3|30159.5|30047.5|18
1652735490000|2022-05-16 21:11:30|30160.2|30048.2|30159.5|30047.5|30161.2|30049.2|30158.5|30046.5|6
1652735500000|2022-05-16 21:11:40|30159.7|30047.7|30161.2|30049.2|30161.2|30049.2|30159.5|30047.5|17
1652735510000|2022-05-16 21:11:50|30160.5|30048.5|30153.2|30041.2|30161.2|30049.2|30148.4|30036.4|28
1652735520000|2022-05-16 21:12:00|30157.8|30045.8|30156|30044|30159.5|30047.5|30154.5|30042.5|13
1652735530000|2022-05-16 21:12:10|30155.9|30043.9|30154|30042|30156.9|30044.9|30149.1|30037.1|10
1652735540000|2022-05-16 21:12:20|30153.4|30041.4|30149.2|30037.2|30153.4|30041.4|30148.6|30036.6|20
1652735550000|2022-05-16 21:12:30|30148.5|30036.5|30141.7|30029.7|30149.6|30037.6|30141.7|30029.7|30
1652735560000|2022-05-16 21:12:40|30141.6|30029.6|30137|30025|30141.8|30029.8|30130.3|30018.3|13
1652735570000|2022-05-16 21:12:50|30127.2|30015.2|30110.3|29998.3|30137|30025|30108.1|29996.1|16
1652735580000|2022-05-16 21:13:00|30106.9|29994.9|30091.3|29979.3|30110.3|29998.3|30091.3|29979.3|20
1652735590000|2022-05-16 21:13:10|30083.5|29971.5|30059.3|29947.3|30083.5|29971.5|30054.1|29942.1|26
1652735600000|2022-05-16 21:13:20|30059.2|29947.2|30060.5|29948.5|30060.5|29948.5|30056.3|29944.3|13
1652735610000|2022-05-16 21:13:30|30061.6|29949.6|30046.6|29934.6|30061.6|29949.6|30046.6|29934.6|15
1652735620000|2022-05-16 21:13:40|30046.4|29934.4|30041.7|29929.7|30057.6|29945.6|30038.2|29926.2|15
1652735630000|2022-05-16 21:13:50|30039.3|29927.3|30011.5|29899.5|30039.3|29927.3|30011.5|29899.5|23
1652735640000|2022-05-16 21:14:00|30011.2|29899.2|30038.7|29926.7|30038.7|29926.7|29995.5|29883.5|25
1652735650000|2022-05-16 21:14:10|30039.4|29927.4|30039.1|29927.1|30040.5|29928.5|30037.7|29925.7|25
1652735660000|2022-05-16 21:14:20|30035.8|29923.8|30038.4|29926.4|30040.6|29928.6|30026.4|29914.4|23
1652735670000|2022-05-16 21:14:30|30040.6|29928.6|30019.8|29907.8|30040.6|29928.6|30019.8|29907.8|25
1652735680000|2022-05-16 21:14:40|30019.7|29907.7|30018.8|29906.8|30019.8|29907.8|30017.1|29905.1|26
1652735690000|2022-05-16 21:14:50|30018.3|29906.3|30037.9|29925.9|30041.2|29929.2|30018.3|29906.3|32
1652735700000|2022-05-16 21:15:00|30037.3|29925.3|30032.3|29920.3|30037.6|29925.6|30030.3|29918.3|16
1652735710000|2022-05-16 21:15:10|30032.4|29920.4|30032.5|29920.5|30032.9|29920.9|30031.1|29919.1|22
1652735720000|2022-05-16 21:15:20|30032.4|29920.4|30027.5|29915.5|30032.6|29920.6|30027.5|29915.5|17
1652735730000|2022-05-16 21:15:30|30026.7|29914.7|30009|29897|30026.7|29914.7|30009|29897|25
1652735740000|2022-05-16 21:15:40|30008|29896|29994|29882|30009|29897|29994|29882|17
1652735750000|2022-05-16 21:15:50|29992.9|29880.9|29975.4|29863.4|29994|29882|29975.4|29863.4|21
1652735760000|2022-05-16 21:16:00|29973.8|29861.8|29960.3|29848.3|29973.8|29861.8|29958.8|29846.8|12
1652735770000|2022-05-16 21:16:10|29961.6|29849.6|29960.3|29848.3|29961.6|29849.6|29960.3|29848.3|6
1652735780000|2022-05-16 21:16:20|29960.2|29848.2|29960.2|29848.2|29960.2|29848.2|29960.2|29848.2|1
1652735790000|2022-05-16 21:16:30|29962.2|29850.2|29981.2|29869.2|29981.2|29869.2|29962.2|29850.2|13
1652735800000|2022-05-16 21:16:40|29984.1|29872.1|29998.8|29886.8|30004.7|29892.7|29984.1|29872.1|21
1652735810000|2022-05-16 21:16:50|30002|29890|29976.1|29864.1|30004.2|29892.2|29974.2|29862.2|29
1652735820000|2022-05-16 21:17:00|29974.2|29862.2|29975.5|29863.5|29978.3|29866.3|29972.7|29860.7|27
1652735830000|2022-05-16 21:17:10|29973.4|29861.4|29974.1|29862.1|29976.4|29864.4|29971.8|29859.8|29
1652735840000|2022-05-16 21:17:20|29973.9|29861.9|29976.2|29864.2|29980.1|29868.1|29973.7|29861.7|34
1652735850000|2022-05-16 21:17:30|29975.9|29863.9|29980.3|29868.3|29980.3|29868.3|29973.7|29861.7|23
1652735860000|2022-05-16 21:17:40|29980.5|29868.5|29990.2|29878.2|29990.8|29878.8|29980.5|29868.5|23
1652735870000|2022-05-16 21:17:50|29990.3|29878.3|29982.9|29870.9|29990.3|29878.3|29980.1|29868.1|24
1652735880000|2022-05-16 21:18:00|29982.8|29870.8|29990.3|29878.3|29990.3|29878.3|29982.8|29870.8|19
1652735890000|2022-05-16 21:18:10|29990.4|29878.4|29992.7|29880.7|29996.6|29884.6|29990.4|29878.4|24
1652735900000|2022-05-16 21:18:20|29992.9|29880.9|30009.2|29897.2|30009.2|29897.2|29992.9|29880.9|18
1652735910000|2022-05-16 21:18:30|30015.4|29903.4|30026.4|29914.4|30026.8|29914.8|30015.4|29903.4|29
1652735920000|2022-05-16 21:18:40|30026.3|29914.3|30066.8|29954.8|30066.8|29954.8|30026.3|29914.3|29
1652735930000|2022-05-16 21:18:50|30067.5|29955.5|30049.1|29937.1|30069.6|29957.6|30049.1|29937.1|34
1652735940000|2022-05-16 21:19:00|30056|29944|30052.6|29940.6|30056|29944|30043.7|29931.7|18
1652735950000|2022-05-16 21:19:10|30052.2|29940.2|30057.5|29945.5|30059.4|29947.4|30050.3|29938.3|28
1652735960000|2022-05-16 21:19:20|30058.3|29946.3|30061|29949|30061.2|29949.2|30057.2|29945.2|23
1652735970000|2022-05-16 21:19:30|30060.9|29948.9|30061.2|29949.2|30061.8|29949.8|30059.1|29947.1|30
1652735980000|2022-05-16 21:19:40|30064|29952|30080.2|29968.2|30081.3|29969.3|30064|29952|19
1652735990000|2022-05-16 21:19:50|30080.4|29968.4|30091.3|29979.3|30091.3|29979.3|30071|29959|18
1652736000000|2022-05-16 21:20:00|30090.4|29978.4|30068.4|29956.4|30091.3|29979.3|30067.6|29955.6|18
1652736010000|2022-05-16 21:20:10|30072.4|29960.4|30055.8|29943.8|30072.4|29960.4|30055.8|29943.8|26
1652736020000|2022-05-16 21:20:20|30055.7|29943.7|30055.2|29943.2|30063.4|29951.4|30055.2|29943.2|20
1652736030000|2022-05-16 21:20:30|30056.9|29944.9|30080.1|29968.1|30080.1|29968.1|30055.2|29943.2|25
1652736040000|2022-05-16 21:20:40|30082.2|29970.2|30092.7|29980.7|30093.5|29981.5|30080.1|29968.1|34
1652736050000|2022-05-16 21:20:50|30092.6|29980.6|30077.1|29965.1|30092.6|29980.6|30076.5|29964.5|17
1652736060000|2022-05-16 21:21:00|30074.3|29962.3|30073.5|29961.5|30077.7|29965.7|30065|29953|22
1652736070000|2022-05-16 21:21:10|30072.9|29960.9|30077.1|29965.1|30078.1|29966.1|30072|29960|22
1652736080000|2022-05-16 21:21:20|30076.6|29964.6|30076.6|29964.6|30076.6|29964.6|30069.3|29957.3|3
1652736090000|2022-05-16 21:21:30|30068.8|29956.8|30065.1|29953.1|30070.2|29958.2|30065.1|29953.1|12
1652736100000|2022-05-16 21:21:40|30068.6|29956.6|30061.3|29949.3|30068.6|29956.6|30059.2|29947.2|26
1652736110000|2022-05-16 21:21:50|30059.7|29947.7|30070.8|29958.8|30070.8|29958.8|30056.9|29944.9|24
1652736120000|2022-05-16 21:22:00|30070.9|29958.9|30070.1|29958.1|30075.9|29963.9|30069.4|29957.4|35
1652736130000|2022-05-16 21:22:10|30071.6|29959.6|30078.5|29966.5|30078.5|29966.5|30069.1|29957.1|28
1652736140000|2022-05-16 21:22:20|30079.3|29967.3|30079.9|29967.9|30080.7|29968.7|30077.6|29965.6|30
1652736150000|2022-05-16 21:22:30|30079.1|29967.1|30075.8|29963.8|30079.9|29967.9|30071.6|29959.6|24
1652736160000|2022-05-16 21:22:40|30073|29961|30067.1|29955.1|30074.4|29962.4|30064.6|29952.6|12
1652736170000|2022-05-16 21:22:50|30068.1|29956.1|30067.7|29955.7|30072.6|29960.6|30063.7|29951.7|26
1652736180000|2022-05-16 21:23:00|30066|29954|30058.9|29946.9|30072.6|29960.6|30058.9|29946.9|17
1652736190000|2022-05-16 21:23:10|30059.4|29947.4|30056.5|29944.5|30060.5|29948.5|30056.2|29944.2|18
1652736200000|2022-05-16 21:23:20|30052.6|29940.6|30052.3|29940.3|30054.3|29942.3|30047.4|29935.4|25
1652736210000|2022-05-16 21:23:30|30052.4|29940.4|30053.1|29941.1|30054.2|29942.2|30049.7|29937.7|32
1652736220000|2022-05-16 21:23:40|30053.2|29941.2|30056|29944|30057.5|29945.5|30051.8|29939.8|28
1652736230000|2022-05-16 21:23:50|30054.8|29942.8|30055.1|29943.1|30055.4|29943.4|30052.4|29940.4|15
1652736240000|2022-05-16 21:24:00|30054.2|29942.2|30055.4|29943.4|30055.6|29943.6|30052.4|29940.4|25
1652736250000|2022-05-16 21:24:10|30056.5|29944.5|30066.2|29954.2|30066.2|29954.2|30056.5|29944.5|7
1652736260000|2022-05-16 21:24:20|30066.5|29954.5|30073.8|29961.8|30077.6|29965.6|30066.5|29954.5|24
1652736270000|2022-05-16 21:24:30|30073.9|29961.9|30075.5|29963.5|30075.5|29963.5|30073.9|29961.9|10
1652736280000|2022-05-16 21:24:40|30075.6|29963.6|30079.6|29967.6|30079.6|29967.6|30075.1|29963.1|8
1652736290000|2022-05-16 21:24:50|30080.1|29968.1|30085.1|29973.1|30085.2|29973.2|30080.1|29968.1|4
1652736300000|2022-05-16 21:25:00|30080.7|29968.7|30083.5|29971.5|30093.7|29981.7|30080.7|29968.7|6
1652736310000|2022-05-16 21:25:10|30086.5|29974.5|30099.9|29987.9|30101.2|29989.2|30086.5|29974.5|16
1652736320000|2022-05-16 21:25:20|30097|29985|30101.8|29989.8|30102.8|29990.8|30095.7|29983.7|27
1652736330000|2022-05-16 21:25:30|30099.9|29987.9|30099.9|29987.9|30101.9|29989.9|30098.2|29986.2|25
1652736340000|2022-05-16 21:25:40|30097.1|29985.1|30098.6|29986.6|30098.6|29986.6|30096.1|29984.1|21
1652736350000|2022-05-16 21:25:50|30096.1|29984.1|30097.1|29985.1|30098.2|29986.2|30093.1|29981.1|29
1652736360000|2022-05-16 21:26:00|30094.2|29982.2|30096.5|29984.5|30098.1|29986.1|30091.4|29979.4|29
1652736370000|2022-05-16 21:26:10|30094|29982|30061.6|29949.6|30094|29982|30061.6|29949.6|33
1652736380000|2022-05-16 21:26:20|30060.9|29948.9|30049.4|29937.4|30060.9|29948.9|30049.4|29937.4|26
1652736390000|2022-05-16 21:26:30|30049.9|29937.9|30050.1|29938.1|30052.4|29940.4|30048.9|29936.9|8
1652736400000|2022-05-16 21:26:40|30052.4|29940.4|30048.6|29936.6|30052.9|29940.9|30046.4|29934.4|27
1652736410000|2022-05-16 21:26:50|30049.4|29937.4|30049.4|29937.4|30052.9|29940.9|30049.4|29937.4|13
1652736420000|2022-05-16 21:27:00|30040.8|29928.8|30043.6|29931.6|30043.6|29931.6|30038.3|29926.3|6
1652736430000|2022-05-16 21:27:10|30039.8|29927.8|30013.5|29901.5|30039.8|29927.8|30013.5|29901.5|13
1652736440000|2022-05-16 21:27:20|30004.4|29892.4|29992.5|29880.5|30004.7|29892.7|29992.4|29880.4|30
1652736450000|2022-05-16 21:27:30|29992.6|29880.6|29989.1|29877.1|29994.7|29882.7|29989.1|29877.1|28
1652736460000|2022-05-16 21:27:40|29990.5|29878.5|30002.4|29890.4|30002.4|29890.4|29990.2|29878.2|31
1652736470000|2022-05-16 21:27:50|30002|29890|30001.1|29889.1|30005.6|29893.6|29999.9|29887.9|32
1652736480000|2022-05-16 21:28:00|29999.7|29887.7|29995.7|29883.7|30001.8|29889.8|29994.3|29882.3|28
1652736490000|2022-05-16 21:28:10|29995.6|29883.6|29990.4|29878.4|29995.6|29883.6|29986.6|29874.6|27
1652736500000|2022-05-16 21:28:20|29990.3|29878.3|29995.8|29883.8|29997.3|29885.3|29990.3|29878.3|30
1652736510000|2022-05-16 21:28:30|29995.9|29883.9|30001.4|29889.4|30001.7|29889.7|29995.9|29883.9|23
1652736520000|2022-05-16 21:28:40|30001.7|29889.7|30000.4|29888.4|30004.1|29892.1|29999.4|29887.4|25
1652736530000|2022-05-16 21:28:50|30001|29889|30002|29890|30002.3|29890.3|30000.8|29888.8|22
1652736540000|2022-05-16 21:29:00|30002.2|29890.2|30003.1|29891.1|30004.4|29892.4|30001.2|29889.2|14
1652736550000|2022-05-16 21:29:10|30004.4|29892.4|30003.2|29891.2|30005.1|29893.1|30002.1|29890.1|23
1652736560000|2022-05-16 21:29:20|30002.2|29890.2|29999.7|29887.7|30003.8|29891.8|29999.7|29887.7|21
1652736570000|2022-05-16 21:29:30|29999.6|29887.6|29999.2|29887.2|29999.9|29887.9|29998.5|29886.5|11
1652736580000|2022-05-16 21:29:40|29999.1|29887.1|30001.8|29889.8|30001.8|29889.8|29999.1|29887.1|11
1652736590000|2022-05-16 21:29:50|30000|29888|30001.9|29889.9|30001.9|29889.9|29999.9|29887.9|13
1652736600000|2022-05-16 21:30:00|30001.7|29889.7|30006.2|29894.2|30006.4|29894.4|30001.4|29889.4|21
1652736610000|2022-05-16 21:30:10|30006.5|29894.5|30007.7|29895.7|30009.1|29897.1|30006.5|29894.5|16
1652736620000|2022-05-16 21:30:20|30009.4|29897.4|30011.3|29899.3|30011.3|29899.3|30008.6|29896.6|19
1652736630000|2022-05-16 21:30:30|30011.2|29899.2|30016|29904|30016|29904|30011.2|29899.2|21
1652736640000|2022-05-16 21:30:40|30013.5|29901.5|30019.9|29907.9|30019.9|29907.9|30011.1|29899.1|20
1652736650000|2022-05-16 21:30:50|30014.7|29902.7|30016.6|29904.6|30022.9|29910.9|30014.7|29902.7|27
1652736660000|2022-05-16 21:31:00|30022.9|29910.9|30025.1|29913.1|30025.1|29913.1|30015.6|29903.6|28
1652736670000|2022-05-16 21:31:10|30025.5|29913.5|30026|29914|30026.4|29914.4|30024.1|29912.1|18
1652736680000|2022-05-16 21:31:20|30026.1|29914.1|30035.5|29923.5|30035.5|29923.5|30026.1|29914.1|24
1652736690000|2022-05-16 21:31:30|30036.1|29924.1|30035.1|29923.1|30044.9|29932.9|30033.6|29921.6|27
1652736700000|2022-05-16 21:31:40|30052.3|29940.3|30063|29951|30064|29952|30045.1|29933.1|22
1652736710000|2022-05-16 21:31:50|30064|29952|30076.1|29964.1|30076.1|29964.1|30060.1|29948.1|25
1652736720000|2022-05-16 21:32:00|30076.9|29964.9|30088.9|29976.9|30089.5|29977.5|30075.6|29963.6|24
1652736730000|2022-05-16 21:32:10|30087.4|29975.4|30086.3|29974.3|30093.3|29981.3|30085.9|29973.9|35
1652736740000|2022-05-16 21:32:20|30086.7|29974.7|30082.5|29970.5|30086.7|29974.7|30082.5|29970.5|22
1652736750000|2022-05-16 21:32:30|30081.3|29969.3|30070|29958|30082.1|29970.1|30070|29958|33
1652736760000|2022-05-16 21:32:40|30068.7|29956.7|30063.8|29951.8|30068.8|29956.8|30063.4|29951.4|19
1652736770000|2022-05-16 21:32:50|30062.3|29950.3|30056.9|29944.9|30064|29952|30056.4|29944.4|25
1652736780000|2022-05-16 21:33:00|30056.8|29944.8|30060.2|29948.2|30060.2|29948.2|30055.2|29943.2|11
1652736790000|2022-05-16 21:33:10|30060.8|29948.8|30077.9|29965.9|30077.9|29965.9|30060.8|29948.8|30
1652736800000|2022-05-16 21:33:20|30078.3|29966.3|30080.7|29968.7|30082|29970|30071.9|29959.9|23
1652736810000|2022-05-16 21:33:30|30074.6|29962.6|30075.3|29963.3|30080.7|29968.7|30071.9|29959.9|29
1652736820000|2022-05-16 21:33:40|30073.5|29961.5|30077.2|29965.2|30077.2|29965.2|30071.9|29959.9|10
1652736830000|2022-05-16 21:33:50|30077.3|29965.3|30073|29961|30077.5|29965.5|30073|29961|26
1652736840000|2022-05-16 21:34:00|30072.9|29960.9|30073.2|29961.2|30073.5|29961.5|30072.8|29960.8|11
1652736850000|2022-05-16 21:34:10|30073.5|29961.5|30073.7|29961.7|30074.4|29962.4|30072.5|29960.5|12
1652736860000|2022-05-16 21:34:20|30073.9|29961.9|30057.6|29945.6|30073.9|29961.9|30057.6|29945.6|11
1652736870000|2022-05-16 21:34:30|30056.9|29944.9|30056.9|29944.9|30056.9|29944.9|30056.9|29944.9|1
1652736880000|2022-05-16 21:34:40|30053|29941|30050.6|29938.6|30056.9|29944.9|30050.6|29938.6|3
1652736890000|2022-05-16 21:34:50|30041|29929|30028.3|29916.3|30041|29929|30028.1|29916.1|8
1652736900000|2022-05-16 21:35:00|30029.3|29917.3|30046.1|29934.1|30046.1|29934.1|30025.9|29913.9|31
1652736910000|2022-05-16 21:35:10|30046|29934|30056.8|29944.8|30056.8|29944.8|30044.8|29932.8|9
1652736930000|2022-05-16 21:35:30|30054.7|29942.7|30042|29930|30054.7|29942.7|30041.6|29929.6|17
1652736940000|2022-05-16 21:35:40|30041.9|29929.9|30040|29928|30043.2|29931.2|30040|29928|20
1652736950000|2022-05-16 21:35:50|30039.9|29927.9|30035.4|29923.4|30039.9|29927.9|30034.5|29922.5|28
1652736960000|2022-05-16 21:36:00|30035.3|29923.3|30033.5|29921.5|30035.3|29923.3|30031.8|29919.8|23
1652736970000|2022-05-16 21:36:10|30035.2|29923.2|30038.3|29926.3|30038.6|29926.6|30035.2|29923.2|25
1652736980000|2022-05-16 21:36:20|30038.4|29926.4|30036.7|29924.7|30038.4|29926.4|30036.1|29924.1|17
1652736990000|2022-05-16 21:36:30|30036.8|29924.8|30037|29925|30037.3|29925.3|30035.9|29923.9|15
1652737000000|2022-05-16 21:36:40|30037.1|29925.1|30036.3|29924.3|30037.9|29925.9|30036.1|29924.1|19
1652737010000|2022-05-16 21:36:50|30036.2|29924.2|30039.5|29927.5|30039.5|29927.5|30036.2|29924.2|15
1652737020000|2022-05-16 21:37:00|30039.7|29927.7|30052.7|29940.7|30052.7|29940.7|30039.7|29927.7|8
1652737030000|2022-05-16 21:37:10|30053.1|29941.1|30058.8|29946.8|30060.3|29948.3|30052.5|29940.5|13
1652737040000|2022-05-16 21:37:20|30058.7|29946.7|30062.2|29950.2|30063.8|29951.8|30058.7|29946.7|33
1652737050000|2022-05-16 21:37:30|30061.7|29949.7|30053.6|29941.6|30067.7|29955.7|30053.6|29941.6|35
1652737060000|2022-05-16 21:37:40|30052.5|29940.5|30055|29943|30055.4|29943.4|30052.5|29940.5|14
1652737070000|2022-05-16 21:37:50|30055.1|29943.1|30064|29952|30064|29952|30055.1|29943.1|21
1652737080000|2022-05-16 21:38:00|30062.3|29950.3|30062.9|29950.9|30066.2|29954.2|30060.3|29948.3|25
1652737090000|2022-05-16 21:38:10|30061.7|29949.7|30061.4|29949.4|30062.6|29950.6|30060.3|29948.3|6
1652737110000|2022-05-16 21:38:30|30059.3|29947.3|30069.6|29957.6|30069.6|29957.6|30059.3|29947.3|6
1652737120000|2022-05-16 21:38:40|30068.7|29956.7|30073.1|29961.1|30073.1|29961.1|30068.7|29956.7|21
1652737130000|2022-05-16 21:38:50|30073.4|29961.4|30073.7|29961.7|30074.7|29962.7|30072.9|29960.9|24
1652737140000|2022-05-16 21:39:00|30074.5|29962.5|30075|29963|30078.3|29966.3|30072.9|29960.9|28
1652737150000|2022-05-16 21:39:10|30075.5|29963.5|30074.9|29962.9|30076.3|29964.3|30073.4|29961.4|27
1652737160000|2022-05-16 21:39:20|30074.6|29962.6|30071.5|29959.5|30074.6|29962.6|30070.5|29958.5|27
1652737170000|2022-05-16 21:39:30|30071.3|29959.3|30073.7|29961.7|30074.5|29962.5|30071.3|29959.3|28
1652737180000|2022-05-16 21:39:40|30074|29962|30072.7|29960.7|30076|29964|30072.6|29960.6|23
1652737190000|2022-05-16 21:39:50|30075.8|29963.8|30072.8|29960.8|30076.3|29964.3|30072.7|29960.7|26
1652737200000|2022-05-16 21:40:00|30075.6|29963.6|30078|29966|30078.3|29966.3|30075.2|29963.2|23
1652737210000|2022-05-16 21:40:10|30078.1|29966.1|30081.4|29969.4|30081.4|29969.4|30078|29966|11
1652737220000|2022-05-16 21:40:20|30082.1|29970.1|30082.1|29970.1|30082.1|29970.1|30082.1|29970.1|1
1652737230000|2022-05-16 21:40:30|30082|29970|30081|29969|30082|29970|30080.8|29968.8|4
1652737240000|2022-05-16 21:40:40|30082|29970|30084.6|29972.6|30084.9|29972.9|30081.3|29969.3|20
1652737250000|2022-05-16 21:40:50|30084.7|29972.7|30080.7|29968.7|30085|29973|30080.7|29968.7|7
1652737260000|2022-05-16 21:41:00|30089.6|29977.6|30086|29974|30089.8|29977.8|30084.9|29972.9|16
1652737270000|2022-05-16 21:41:10|30087.4|29975.4|30084|29972|30087.4|29975.4|30083.9|29971.9|21
1652737280000|2022-05-16 21:41:20|30084.2|29972.2|30081.9|29969.9|30086.4|29974.4|30081.9|29969.9|36
1652737290000|2022-05-16 21:41:30|30083.5|29971.5|30083.7|29971.7|30084.6|29972.6|30081.6|29969.6|33
1652737300000|2022-05-16 21:41:40|30082.9|29970.9|30085.6|29973.6|30085.6|29973.6|30081.7|29969.7|32
1652737310000|2022-05-16 21:41:50|30084.7|29972.7|30084.1|29972.1|30085.4|29973.4|30082.9|29970.9|25
1652737320000|2022-05-16 21:42:00|30084|29972|30082.5|29970.5|30084.5|29972.5|30081.9|29969.9|30
1652737330000|2022-05-16 21:42:10|30084.4|29972.4|30084.3|29972.3|30084.7|29972.7|30082.4|29970.4|34
1652737340000|2022-05-16 21:42:20|30084.2|29972.2|30090.7|29978.7|30092.6|29980.6|30084.2|29972.2|20
1652737350000|2022-05-16 21:42:30|30089.6|29977.6|30091.2|29979.2|30091.2|29979.2|30089.6|29977.6|7
1652737360000|2022-05-16 21:42:40|30091.3|29979.3|30089.9|29977.9|30095.3|29983.3|30089.3|29977.3|22
1652737370000|2022-05-16 21:42:50|30089.7|29977.7|30091.6|29979.6|30091.6|29979.6|30089.5|29977.5|20
1652737380000|2022-05-16 21:43:00|30091.8|29979.8|30094.8|29982.8|30095|29983|30091.8|29979.8|7
1652737390000|2022-05-16 21:43:10|30094.9|29982.9|30095|29983|30095|29983|30094.9|29982.9|2
1652737400000|2022-05-16 21:43:20|30099.4|29987.4|30099.2|29987.2|30099.4|29987.4|30098|29986|3
1652737410000|2022-05-16 21:43:30|30098.6|29986.6|30097|29985|30098.6|29986.6|30097|29985|6
1652737420000|2022-05-16 21:43:40|30098.5|29986.5|30108.4|29996.4|30118.5|30006.5|30098.5|29986.5|9
1652737430000|2022-05-16 21:43:50|30110.5|29998.5|30114.6|30002.6|30124|30012|30103.1|29991.1|22
1652737440000|2022-05-16 21:44:00|30114.1|30002.1|30119.5|30007.5|30119.5|30007.5|30106|29994|34
1652737450000|2022-05-16 21:44:10|30119.9|30007.9|30121.6|30009.6|30135.7|30023.7|30118.9|30006.9|29
1652737460000|2022-05-16 21:44:20|30131.6|30019.6|30153.1|30041.1|30155.7|30043.7|30131.6|30019.6|17
1652737470000|2022-05-16 21:44:30|30155.8|30043.8|30156.4|30044.4|30156.4|30044.4|30148.9|30036.9|30
1652737480000|2022-05-16 21:44:40|30156.1|30044.1|30155.4|30043.4|30167.4|30055.4|30154.9|30042.9|20
1652737490000|2022-05-16 21:44:50|30154.9|30042.9|30156.4|30044.4|30160.1|30048.1|30153.8|30041.8|24
1652737500000|2022-05-16 21:45:00|30157.9|30045.9|30159.5|30047.5|30161.2|30049.2|30157.9|30045.9|7
1652737510000|2022-05-16 21:45:10|30158.7|30046.7|30161.5|30049.5|30161.5|30049.5|30158.7|30046.7|14
1652737520000|2022-05-16 21:45:20|30161.4|30049.4|30156.8|30044.8|30162.1|30050.1|30154.8|30042.8|27
1652737530000|2022-05-16 21:45:30|30157.5|30045.5|30153.9|30041.9|30157.7|30045.7|30153.6|30041.6|30
1652737540000|2022-05-16 21:45:40|30153.5|30041.5|30154.6|30042.6|30155.3|30043.3|30153|30041|23
1652737550000|2022-05-16 21:45:50|30155.3|30043.3|30154.6|30042.6|30155.3|30043.3|30152.4|30040.4|29
1652737560000|2022-05-16 21:46:00|30154.8|30042.8|30156|30044|30157|30045|30153.9|30041.9|19
1652737580000|2022-05-16 21:46:20|30163|30051|30156|30044|30170.1|30058.1|30156|30044|14
1652737590000|2022-05-16 21:46:30|30152.9|30040.9|30152.4|30040.4|30152.9|30040.9|30152.4|30040.4|7
1652737600000|2022-05-16 21:46:40|30147.8|30035.8|30150.6|30038.6|30150.6|30038.6|30147.8|30035.8|6
1652737610000|2022-05-16 21:46:50|30148.9|30036.9|30147.9|30035.9|30148.9|30036.9|30147.9|30035.9|2
1652737620000|2022-05-16 21:47:00|30145.2|30033.2|30142.3|30030.3|30145.2|30033.2|30142.3|30030.3|2
1652737630000|2022-05-16 21:47:10|30141.3|30029.3|30137.8|30025.8|30142.6|30030.6|30136.1|30024.1|19
1652737640000|2022-05-16 21:47:20|30136.1|30024.1|30137.8|30025.8|30143.5|30031.5|30136.1|30024.1|35
1652737650000|2022-05-16 21:47:30|30138.1|30026.1|30137.8|30025.8|30138.1|30026.1|30137.6|30025.6|33
1652737660000|2022-05-16 21:47:40|30137.6|30025.6|30138.7|30026.7|30138.7|30026.7|30134.4|30022.4|26
1652737670000|2022-05-16 21:47:50|30139.4|30027.4|30137.8|30025.8|30140.4|30028.4|30137.8|30025.8|13
1652737680000|2022-05-16 21:48:00|30138.7|30026.7|30137.7|30025.7|30138.7|30026.7|30137.7|30025.7|4
1652737690000|2022-05-16 21:48:10|30132.3|30020.3|30131.7|30019.7|30132.3|30020.3|30131.7|30019.7|3
1652737700000|2022-05-16 21:48:20|30126|30014|30123.8|30011.8|30129.9|30017.9|30123.8|30011.8|9
1652737710000|2022-05-16 21:48:30|30123.9|30011.9|30131.6|30019.6|30132.4|30020.4|30123.9|30011.9|18
1652737720000|2022-05-16 21:48:40|30131.7|30019.7|30133.5|30021.5|30136.2|30024.2|30131.7|30019.7|10
1652737730000|2022-05-16 21:48:50|30135.4|30023.4|30133.3|30021.3|30135.4|30023.4|30129.9|30017.9|29
1652737740000|2022-05-16 21:49:00|30133.4|30021.4|30133.5|30021.5|30133.9|30021.9|30130.8|30018.8|11
1652737780000|2022-05-16 21:49:40|30131.5|30019.5|30130.3|30018.3|30131.5|30019.5|30130.3|30018.3|3
1652737790000|2022-05-16 21:49:50|30128.1|30016.1|30108.1|29996.1|30128.1|30016.1|30100.4|29988.4|15
1652737800000|2022-05-16 21:50:00|30106.1|29994.1|30092|29980|30106.1|29994.1|30092|29980|5
1652737810000|2022-05-16 21:50:10|30089.9|29977.9|30088.4|29976.4|30089.9|29977.9|30084.1|29972.1|20
1652737820000|2022-05-16 21:50:20|30083.7|29971.7|30081.3|29969.3|30086|29974|30081.3|29969.3|25
1652737830000|2022-05-16 21:50:30|30082.3|29970.3|30077.9|29965.9|30082.3|29970.3|30072|29960|16
1652737840000|2022-05-16 21:50:40|30081|29969|30065.7|29953.7|30081|29969|30061.7|29949.7|31
1652737850000|2022-05-16 21:50:50|30057.7|29945.7|30035.8|29923.8|30057.7|29945.7|30035.8|29923.8|25
1652737860000|2022-05-16 21:51:00|30033.4|29921.4|30035.8|29923.8|30035.8|29923.8|30033.4|29921.4|20
1652737870000|2022-05-16 21:51:10|30036.3|29924.3|30047.5|29935.5|30051.5|29939.5|30035.6|29923.6|33
1652737880000|2022-05-16 21:51:20|30044.5|29932.5|30049.2|29937.2|30051.9|29939.9|30044.5|29932.5|26
1652737890000|2022-05-16 21:51:30|30046.8|29934.8|30051|29939|30052.6|29940.6|30046.1|29934.1|29
1652737900000|2022-05-16 21:51:40|30051.5|29939.5|30049.8|29937.8|30051.5|29939.5|30045.5|29933.5|23
1652737910000|2022-05-16 21:51:50|30048|29936|30046.2|29934.2|30048|29936|30046.2|29934.2|2
1652737920000|2022-05-16 21:52:00|30041.2|29929.2|30046.2|29934.2|30046.2|29934.2|30041.2|29929.2|2
1652737930000|2022-05-16 21:52:10|30042.6|29930.6|30042.6|29930.6|30042.6|29930.6|30042.6|29930.6|1
1652737940000|2022-05-16 21:52:20|30041.4|29929.4|30045|29933|30046.6|29934.6|30036.5|29924.5|26
1652737950000|2022-05-16 21:52:30|30044.9|29932.9|30048.7|29936.7|30049.8|29937.8|30044.7|29932.7|22
1652737960000|2022-05-16 21:52:40|30050.6|29938.6|30063.3|29951.3|30063.3|29951.3|30049.9|29937.9|30
1652737970000|2022-05-16 21:52:50|30061.1|29949.1|30061.1|29949.1|30063.3|29951.3|30059.6|29947.6|23
1652737980000|2022-05-16 21:53:00|30059.6|29947.6|30091.1|29979.1|30091.2|29979.2|30059.6|29947.6|25
1652737990000|2022-05-16 21:53:10|30091.2|29979.2|30091|29979|30091.6|29979.6|30090.7|29978.7|25
1652738000000|2022-05-16 21:53:20|30090.6|29978.6|30086|29974|30090.6|29978.6|30086|29974|5
1652738010000|2022-05-16 21:53:30|30076.8|29964.8|30070.8|29958.8|30079.6|29967.6|30063.7|29951.7|13
1652738020000|2022-05-16 21:53:40|30070.1|29958.1|30069|29957|30070.8|29958.8|30067|29955|20
1652738030000|2022-05-16 21:53:50|30067|29955|30068.9|29956.9|30070.4|29958.4|30066.1|29954.1|23
1652738040000|2022-05-16 21:54:00|30069.3|29957.3|30069.3|29957.3|30069.6|29957.6|30068.7|29956.7|14
1652738050000|2022-05-16 21:54:10|30069.1|29957.1|30069.1|29957.1|30070.7|29958.7|30069.1|29957.1|23
1652738060000|2022-05-16 21:54:20|30069.3|29957.3|30080.1|29968.1|30086.3|29974.3|30069.3|29957.3|34
1652738070000|2022-05-16 21:54:30|30080.2|29968.2|30075.9|29963.9|30082.7|29970.7|30075.9|29963.9|20
1652738100000|2022-05-16 21:55:00|30076.8|29964.8|30078.4|29966.4|30079.9|29967.9|30076.8|29964.8|11
1652738110000|2022-05-16 21:55:10|30076.4|29964.4|30081.2|29969.2|30081.2|29969.2|30075.1|29963.1|28
1652738120000|2022-05-16 21:55:20|30081.3|29969.3|30125.8|30013.8|30143.8|30031.8|30080.5|29968.5|36
1652738130000|2022-05-16 21:55:30|30122.9|30010.9|30114.3|30002.3|30122.9|30010.9|30111.5|29999.5|27
1652738140000|2022-05-16 21:55:40|30114.2|30002.2|30117.7|30005.7|30124.3|30012.3|30111.3|29999.3|35
1652738150000|2022-05-16 21:55:50|30116.5|30004.5|30116.4|30004.4|30116.5|30004.5|30110.4|29998.4|29
1652738160000|2022-05-16 21:56:00|30116.5|30004.5|30113.8|30001.8|30122.1|30010.1|30113.3|30001.3|27
1652738170000|2022-05-16 21:56:10|30115.4|30003.4|30139.2|30027.2|30139.7|30027.7|30115.4|30003.4|18
1652738180000|2022-05-16 21:56:20|30138.9|30026.9|30137.7|30025.7|30138.9|30026.9|30130.2|30018.2|7
1652738190000|2022-05-16 21:56:30|30138.1|30026.1|30139|30027|30139|30027|30127.8|30015.8|25
1652738200000|2022-05-16 21:56:40|30137.8|30025.8|30133.8|30021.8|30137.8|30025.8|30131.8|30019.8|14
1652738210000|2022-05-16 21:56:50|30134|30022|30133.2|30021.2|30134.4|30022.4|30133.1|30021.1|20
1652738220000|2022-05-16 21:57:00|30133|30021|30123.9|30011.9|30133.3|30021.3|30123.9|30011.9|21
1652738230000|2022-05-16 21:57:10|30123.2|30011.2|30118.5|30006.5|30123.2|30011.2|30112.4|30000.4|31
1652738240000|2022-05-16 21:57:20|30118.9|30006.9|30125.9|30013.9|30128.5|30016.5|30117.6|30005.6|29
1652738250000|2022-05-16 21:57:30|30127|30015|30132.7|30020.7|30132.9|30020.9|30125.9|30013.9|29
1652738260000|2022-05-16 21:57:40|30132.6|30020.6|30139.7|30027.7|30140.8|30028.8|30131.2|30019.2|22
1652738270000|2022-05-16 21:57:50|30138.7|30026.7|30139.9|30027.9|30139.9|30027.9|30132.1|30020.1|26
1652738280000|2022-05-16 21:58:00|30139.7|30027.7|30138.7|30026.7|30143.3|30031.3|30138.3|30026.3|15
1652738290000|2022-05-16 21:58:10|30140.8|30028.8|30149.8|30037.8|30149.8|30037.8|30140.8|30028.8|24
1652738300000|2022-05-16 21:58:20|30152.6|30040.6|30152.9|30040.9|30155.5|30043.5|30149.6|30037.6|28
1652738310000|2022-05-16 21:58:30|30154.9|30042.9|30153.5|30041.5|30155.3|30043.3|30150.1|30038.1|29
1652738320000|2022-05-16 21:58:40|30150.1|30038.1|30157.1|30045.1|30157.8|30045.8|30150.1|30038.1|29
1652738330000|2022-05-16 21:58:50|30156.1|30044.1|30153.5|30041.5|30158|30046|30153.5|30041.5|21
1652738340000|2022-05-16 21:59:00|30158.1|30046.1|30162.1|30050.1|30163.4|30051.4|30154.6|30042.6|24
1652738350000|2022-05-16 21:59:10|30162.9|30050.9|30159.4|30047.4|30165.4|30053.4|30159.4|30047.4|6
1652738360000|2022-05-16 21:59:20|30159.5|30047.5|30166.6|30054.6|30166.6|30054.6|30159.5|30047.5|3
1652738370000|2022-05-16 21:59:30|30173.3|30061.3|30202.8|30090.8|30202.8|30090.8|30169.6|30057.6|18
1652738380000|2022-05-16 21:59:40|30203.1|30091.1|30191.3|30079.3|30212.5|30100.5|30189.4|30077.4|25
1652738390000|2022-05-16 21:59:50|30191.4|30079.4|30184.7|30072.7|30192.3|30080.3|30184.1|30072.1|15
1652738400000|2022-05-16 22:00:00|30184.8|30072.8|30195.9|30083.9|30211.1|30099.1|30184.7|30072.7|31
1652738410000|2022-05-16 22:00:10|30192.1|30080.1|30196.9|30084.9|30201.2|30089.2|30192.1|30080.1|17
1652738420000|2022-05-16 22:00:20|30197|30085|30196.1|30084.1|30201.9|30089.9|30195.2|30083.2|27
1652738430000|2022-05-16 22:00:30|30196.9|30084.9|30218.4|30106.4|30224.1|30112.1|30196.9|30084.9|25
1652738440000|2022-05-16 22:00:40|30217.9|30105.9|30199.9|30087.9|30217.9|30105.9|30193.5|30081.5|35
1652738450000|2022-05-16 22:00:50|30198.9|30086.9|30192.9|30080.9|30198.9|30086.9|30191.1|30079.1|18
1652738460000|2022-05-16 22:01:00|30190.6|30078.6|30202.7|30090.7|30210.9|30098.9|30190.6|30078.6|26
1652738470000|2022-05-16 22:01:10|30202.8|30090.8|30209.4|30097.4|30219.8|30107.8|30201.5|30089.5|35
1652738480000|2022-05-16 22:01:20|30210|30098|30209.1|30097.1|30214.2|30102.2|30208.8|30096.8|30
1652738490000|2022-05-16 22:01:30|30209|30097|30206.6|30094.6|30209|30097|30202.2|30090.2|16
1652738500000|2022-05-16 22:01:40|30206.7|30094.7|30206.6|30094.6|30208.2|30096.2|30206.2|30094.2|12
1652738510000|2022-05-16 22:01:50|30208.2|30096.2|30208.2|30096.2|30208.2|30096.2|30204.5|30092.5|11
1652738520000|2022-05-16 22:02:00|30193.4|30081.4|30194.1|30082.1|30206|30094|30193.4|30081.4|4
1652738530000|2022-05-16 22:02:10|30186.7|30074.7|30164.3|30052.3|30194.1|30082.1|30164.3|30052.3|15
1652738540000|2022-05-16 22:02:20|30167|30055|30148.7|30036.7|30167.3|30055.3|30148.7|30036.7|20
1652738550000|2022-05-16 22:02:30|30146.7|30034.7|30150.5|30038.5|30154|30042|30146.4|30034.4|12
1652738560000|2022-05-16 22:02:40|30150.6|30038.6|30154.5|30042.5|30156|30044|30150.6|30038.6|31
1652738570000|2022-05-16 22:02:50|30154.4|30042.4|30154.1|30042.1|30155.3|30043.3|30152.5|30040.5|10
1652738580000|2022-05-16 22:03:00|30153.3|30041.3|30154.1|30042.1|30154.1|30042.1|30152.2|30040.2|9
1652738590000|2022-05-16 22:03:10|30152.8|30040.8|30154.1|30042.1|30154.1|30042.1|30152.3|30040.3|12
1652738600000|2022-05-16 22:03:20|30149.1|30037.1|30154.1|30042.1|30154.1|30042.1|30149.1|30037.1|4
1652738610000|2022-05-16 22:03:30|30135.7|30023.7|30138.3|30026.3|30146.1|30034.1|30135.7|30023.7|4
1652738620000|2022-05-16 22:03:40|30144.7|30032.7|30145.3|30033.3|30145.3|30033.3|30134.6|30022.6|19
1652738630000|2022-05-16 22:03:50|30146.3|30034.3|30185.5|30073.5|30191.6|30079.6|30146.3|30034.3|36
1652738640000|2022-05-16 22:04:00|30184.1|30072.1|30220.3|30108.3|30233.4|30121.4|30184.1|30072.1|36
1652738650000|2022-05-16 22:04:10|30220.1|30108.1|30201.6|30089.6|30220.1|30108.1|30198.5|30086.5|31
1652738660000|2022-05-16 22:04:20|30197.9|30085.9|30204.7|30092.7|30204.7|30092.7|30194.5|30082.5|33
1652738670000|2022-05-16 22:04:30|30205|30093|30202.6|30090.6|30206.1|30094.1|30202|30090|24
1652738680000|2022-05-16 22:04:40|30201.5|30089.5|30201.1|30089.1|30201.6|30089.6|30196.6|30084.6|21
1652738690000|2022-05-16 22:04:50|30200|30088|30177.6|30065.6|30201.1|30089.1|30169.9|30057.9|29
1652738700000|2022-05-16 22:05:00|30171.2|30059.2|30165.9|30053.9|30177.6|30065.6|30164.6|30052.6|32
1652738710000|2022-05-16 22:05:10|30164.7|30052.7|30166.8|30054.8|30171.1|30059.1|30161.9|30049.9|35
1652738720000|2022-05-16 22:05:20|30166.7|30054.7|30164.1|30052.1|30168.6|30056.6|30162.4|30050.4|17
1652738730000|2022-05-16 22:05:30|30166.7|30054.7|30164.1|30052.1|30168.6|30056.6|30157.8|30045.8|6
1652738740000|2022-05-16 22:05:40|30157.4|30045.4|30164.1|30052.1|30181.8|30069.8|30149.6|30037.6|27
1652738750000|2022-05-16 22:05:50|30162.6|30050.6|30155.1|30043.1|30163.5|30051.5|30149.6|30037.6|28
1652738760000|2022-05-16 22:06:00|30155.7|30043.7|30161.1|30049.1|30164.2|30052.2|30155.7|30043.7|33
1652738770000|2022-05-16 22:06:10|30159.1|30047.1|30168.7|30056.7|30170.6|30058.6|30145.9|30033.9|33
1652738780000|2022-05-16 22:06:20|30168.4|30056.4|30173.5|30061.5|30174.3|30062.3|30159.8|30047.8|36
1652738790000|2022-05-16 22:06:30|30173|30061|30177.9|30065.9|30178.8|30066.8|30172.8|30060.8|21
1652738800000|2022-05-16 22:06:40|30177.8|30065.8|30180.3|30068.3|30181.5|30069.5|30177.1|30065.1|29
1652738810000|2022-05-16 22:06:50|30180.2|30068.2|30189.2|30077.2|30189.2|30077.2|30178.7|30066.7|23
1652738820000|2022-05-16 22:07:00|30188.7|30076.7|30177.7|30065.7|30188.7|30076.7|30172.3|30060.3|32
1652738830000|2022-05-16 22:07:10|30175.6|30063.6|30173.7|30061.7|30175.6|30063.6|30170.2|30058.2|29
1652738840000|2022-05-16 22:07:20|30173|30061|30171.2|30059.2|30173|30061|30171.2|30059.2|13
1652738850000|2022-05-16 22:07:30|30171.4|30059.4|30170.4|30058.4|30171.5|30059.5|30164.1|30052.1|23
1652738860000|2022-05-16 22:07:40|30169|30057|30161.9|30049.9|30169|30057|30154.1|30042.1|4
1652738870000|2022-05-16 22:07:50|30155.8|30043.8|30161.9|30049.9|30161.9|30049.9|30155.8|30043.8|2
1652738880000|2022-05-16 22:08:00|30152.1|30040.1|30152.3|30040.3|30161.9|30049.9|30148.8|30036.8|15
1652738890000|2022-05-16 22:08:10|30152.2|30040.2|30136.4|30024.4|30152.2|30040.2|30136.4|30024.4|15
1652738900000|2022-05-16 22:08:20|30139.6|30027.6|30136.4|30024.4|30141.4|30029.4|30136.4|30024.4|16
1652738910000|2022-05-16 22:08:30|30139.5|30027.5|30138|30026|30141.5|30029.5|30134.1|30022.1|16
1652738930000|2022-05-16 22:08:50|30132|30020|30138|30026|30138|30026|30132|30020|6
1652738940000|2022-05-16 22:09:00|30131.8|30019.8|30138|30026|30138|30026|30131.8|30019.8|13
1652738950000|2022-05-16 22:09:10|30132.1|30020.1|30138|30026|30138|30026|30130.7|30018.7|4
1652738960000|2022-05-16 22:09:20|30131.3|30019.3|30138|30026|30138|30026|30127.4|30015.4|15
1652738970000|2022-05-16 22:09:30|30127.6|30015.6|30129.8|30017.8|30138|30026|30127.6|30015.6|23
1652738980000|2022-05-16 22:09:40|30132.6|30020.6|30136.6|30024.6|30138|30026|30130|30018|22
1652738990000|2022-05-16 22:09:50|30139.1|30027.1|30143.6|30031.6|30144.2|30032.2|30137.5|30025.5|27
1652739000000|2022-05-16 22:10:00|30145.8|30033.8|30154|30042|30154|30042|30145.1|30033.1|33
1652739010000|2022-05-16 22:10:10|30151.6|30039.6|30151.4|30039.4|30156.5|30044.5|30151.2|30039.2|21
1652739020000|2022-05-16 22:10:20|30151.5|30039.5|30150.7|30038.7|30153.5|30041.5|30150.7|30038.7|14
1652739040000|2022-05-16 22:10:40|30151.7|30039.7|30155.6|30043.6|30155.6|30043.6|30151.7|30039.7|18
1652739050000|2022-05-16 22:10:50|30155.9|30043.9|30162.5|30050.5|30162.5|30050.5|30155.9|30043.9|12
1652739060000|2022-05-16 22:11:00|30161.7|30049.7|30167.1|30055.1|30167.7|30055.7|30159.9|30047.9|10
1652739070000|2022-05-16 22:11:10|30166.4|30054.4|30166.4|30054.4|30167.7|30055.7|30166.4|30054.4|12
1652739080000|2022-05-16 22:11:20|30167.4|30055.4|30170.9|30058.9|30173.3|30061.3|30166.4|30054.4|20
1652739090000|2022-05-16 22:11:30|30173.3|30061.3|30175.7|30063.7|30175.7|30063.7|30168.2|30056.2|30
1652739100000|2022-05-16 22:11:40|30175.8|30063.8|30180.6|30068.6|30186.7|30074.7|30175.8|30063.8|25
1652739110000|2022-05-16 22:11:50|30179.2|30067.2|30178.4|30066.4|30185.6|30073.6|30176.9|30064.9|22
1652739120000|2022-05-16 22:12:00|30176.9|30064.9|30175.6|30063.6|30182.1|30070.1|30172.2|30060.2|24
1652739130000|2022-05-16 22:12:10|30176.2|30064.2|30175.8|30063.8|30181|30069|30173.6|30061.6|26
1652739140000|2022-05-16 22:12:20|30175.3|30063.3|30176.9|30064.9|30178.1|30066.1|30175.3|30063.3|21
1652739150000|2022-05-16 22:12:30|30177|30065|30181.9|30069.9|30181.9|30069.9|30176.9|30064.9|16
1652739160000|2022-05-16 22:12:40|30181.6|30069.6|30180.5|30068.5|30181.6|30069.6|30176.9|30064.9|19
1652739170000|2022-05-16 22:12:50|30176.9|30064.9|30187.1|30075.1|30187.1|30075.1|30176.9|30064.9|21
1652739180000|2022-05-16 22:13:00|30189.2|30077.2|30190.9|30078.9|30200.3|30088.3|30189.2|30077.2|25
1652739190000|2022-05-16 22:13:10|30200.3|30088.3|30185.8|30073.8|30200.3|30088.3|30183.6|30071.6|32
1652739200000|2022-05-16 22:13:20|30187.5|30075.5|30184.4|30072.4|30187.8|30075.8|30183.5|30071.5|29
1652739210000|2022-05-16 22:13:30|30184.5|30072.5|30187|30075|30187.1|30075.1|30183.8|30071.8|20
1652739220000|2022-05-16 22:13:40|30185.5|30073.5|30186|30074|30188.4|30076.4|30185.5|30073.5|18
1652739230000|2022-05-16 22:13:50|30186.1|30074.1|30186.2|30074.2|30186.7|30074.7|30186.1|30074.1|9
1652739240000|2022-05-16 22:14:00|30184.8|30072.8|30187.5|30075.5|30187.6|30075.6|30184.8|30072.8|15
1652739250000|2022-05-16 22:14:10|30187.4|30075.4|30187.1|30075.1|30187.5|30075.5|30185.9|30073.9|12
1652739260000|2022-05-16 22:14:20|30187|30075|30187.1|30075.1|30187.3|30075.3|30186.9|30074.9|9
1652739270000|2022-05-16 22:14:30|30187|30075|30197.4|30085.4|30198.7|30086.7|30187|30075|29
1652739280000|2022-05-16 22:14:40|30197.6|30085.6|30195|30083|30203.8|30091.8|30193.4|30081.4|18
1652739290000|2022-05-16 22:14:50|30210|30098|30210|30098|30215.5|30103.5|30206.1|30094.1|23
1652739300000|2022-05-16 22:15:00|30211.4|30099.4|30224.9|30112.9|30237.5|30125.5|30211.4|30099.4|23
1652739310000|2022-05-16 22:15:10|30225.6|30113.6|30237.6|30125.6|30237.6|30125.6|30225.6|30113.6|27
1652739320000|2022-05-16 22:15:20|30234.6|30122.6|30224.2|30112.2|30234.6|30122.6|30224.1|30112.1|31
1652739330000|2022-05-16 22:15:30|30224.3|30112.3|30220.3|30108.3|30224.5|30112.5|30218.6|30106.6|24
1652739340000|2022-05-16 22:15:40|30219.6|30107.6|30218.4|30106.4|30222.2|30110.2|30218.4|30106.4|29
1652739350000|2022-05-16 22:15:50|30219|30107|30211.6|30099.6|30219|30107|30210.1|30098.1|27
1652739360000|2022-05-16 22:16:00|30213|30101|30215.3|30103.3|30215.3|30103.3|30209.1|30097.1|27
1652739370000|2022-05-16 22:16:10|30213.9|30101.9|30214.5|30102.5|30215.4|30103.4|30213.9|30101.9|5
1652739400000|2022-05-16 22:16:40|30204.2|30092.2|30200.4|30088.4|30204.2|30092.2|30200.4|30088.4|21
1652739410000|2022-05-16 22:16:50|30200.3|30088.3|30193.8|30081.8|30200.3|30088.3|30193.8|30081.8|10
1652739420000|2022-05-16 22:17:00|30195.3|30083.3|30196.3|30084.3|30197.2|30085.2|30195.3|30083.3|11
1652739430000|2022-05-16 22:17:10|30193.8|30081.8|30191.8|30079.8|30194.8|30082.8|30187.8|30075.8|27
1652739440000|2022-05-16 22:17:20|30192.4|30080.4|30195.5|30083.5|30195.8|30083.8|30191.4|30079.4|19
1652739450000|2022-05-16 22:17:30|30191.5|30079.5|30206.6|30094.6|30209.2|30097.2|30191.5|30079.5|19
1652739460000|2022-05-16 22:17:40|30207.1|30095.1|30208.4|30096.4|30215|30103|30201.3|30089.3|29
1652739470000|2022-05-16 22:17:50|30208.3|30096.3|30202.6|30090.6|30210.1|30098.1|30202.6|30090.6|23
1652739480000|2022-05-16 22:18:00|30202.9|30090.9|30200.5|30088.5|30204.8|30092.8|30193.7|30081.7|25
1652739490000|2022-05-16 22:18:10|30194.3|30082.3|30201.6|30089.6|30201.6|30089.6|30194.3|30082.3|4
1652739500000|2022-05-16 22:18:20|30200.4|30088.4|30221.8|30109.8|30221.8|30109.8|30200.4|30088.4|28
1652739510000|2022-05-16 22:18:30|30219.2|30107.2|30220.9|30108.9|30222.7|30110.7|30216.1|30104.1|25
1652739520000|2022-05-16 22:18:40|30222|30110|30220|30108|30222.9|30110.9|30219.5|30107.5|17
1652739530000|2022-05-16 22:18:50|30219.3|30107.3|30218.6|30106.6|30220|30108|30218.3|30106.3|18
1652739540000|2022-05-16 22:19:00|30218.7|30106.7|30219.9|30107.9|30219.9|30107.9|30218.4|30106.4|21
1652739550000|2022-05-16 22:19:10|30222.5|30110.5|30218.8|30106.8|30226.7|30114.7|30217.7|30105.7|27
1652739560000|2022-05-16 22:19:20|30218.9|30106.9|30218.1|30106.1|30221.6|30109.6|30218|30106|23
1652739570000|2022-05-16 22:19:30|30218.2|30106.2|30216.3|30104.3|30221.1|30109.1|30214.3|30102.3|29
1652739580000|2022-05-16 22:19:40|30215.4|30103.4|30208.4|30096.4|30217.3|30105.3|30202.4|30090.4|31
1652739590000|2022-05-16 22:19:50|30206.1|30094.1|30216.7|30104.7|30224.2|30112.2|30206.1|30094.1|22
1652739600000|2022-05-16 22:20:00|30212.9|30100.9|30211.1|30099.1|30215.6|30103.6|30201.9|30089.9|30
1652739610000|2022-05-16 22:20:10|30208.6|30096.6|30223.1|30111.1|30231.9|30119.9|30208.6|30096.6|37
1652739620000|2022-05-16 22:20:20|30222.1|30110.1|30220.1|30108.1|30223.2|30111.2|30217.7|30105.7|24
1652739630000|2022-05-16 22:20:30|30219.2|30107.2|30212|30100|30220.1|30108.1|30208.2|30096.2|16
1652739640000|2022-05-16 22:20:40|30206.8|30094.8|30209.6|30097.6|30212|30100|30202|30090|28
1652739650000|2022-05-16 22:20:50|30209.5|30097.5|30211.3|30099.3|30212.1|30100.1|30209.5|30097.5|18
1652739660000|2022-05-16 22:21:00|30211.4|30099.4|30221.3|30109.3|30227.2|30115.2|30211.4|30099.4|31
1652739670000|2022-05-16 22:21:10|30220.3|30108.3|30210.7|30098.7|30221.3|30109.3|30210.7|30098.7|16
1652739680000|2022-05-16 22:21:20|30201.2|30089.2|30196.3|30084.3|30213|30101|30196.3|30084.3|21
1652739690000|2022-05-16 22:21:30|30195.6|30083.6|30193.9|30081.9|30196.1|30084.1|30193.1|30081.1|23
1652739700000|2022-05-16 22:21:40|30192.3|30080.3|30193.8|30081.8|30198|30086|30192.3|30080.3|14
1652739710000|2022-05-16 22:21:50|30193.5|30081.5|30193.5|30081.5|30193.5|30081.5|30193.5|30081.5|1
1652739720000|2022-05-16 22:22:00|30191.7|30079.7|30191|30079|30193.5|30081.5|30190.4|30078.4|18
1652739730000|2022-05-16 22:22:10|30193.5|30081.5|30204.9|30092.9|30207.7|30095.7|30192.3|30080.3|27
1652739740000|2022-05-16 22:22:20|30205.1|30093.1|30197.6|30085.6|30212.7|30100.7|30194.5|30082.5|28
1652739750000|2022-05-16 22:22:30|30200.4|30088.4|30196.6|30084.6|30203.9|30091.9|30192.6|30080.6|31
1652739760000|2022-05-16 22:22:40|30198.5|30086.5|30194.9|30082.9|30204.8|30092.8|30189.8|30077.8|29
1652739770000|2022-05-16 22:22:50|30190.2|30078.2|30183.9|30071.9|30198.5|30086.5|30183.8|30071.8|17
1652739780000|2022-05-16 22:23:00|30178.2|30066.2|30178.2|30066.2|30179.2|30067.2|30178.2|30066.2|3
1652739790000|2022-05-16 22:23:10|30178.5|30066.5|30186.2|30074.2|30189.7|30077.7|30178.5|30066.5|10
1652739800000|2022-05-16 22:23:20|30184.6|30072.6|30196.9|30084.9|30197.8|30085.8|30184.4|30072.4|22
1652739810000|2022-05-16 22:23:30|30197.8|30085.8|30192.3|30080.3|30197.8|30085.8|30190.9|30078.9|18
1652739820000|2022-05-16 22:23:40|30191|30079|30182.3|30070.3|30193.7|30081.7|30182.3|30070.3|22
1652739830000|2022-05-16 22:23:50|30182.2|30070.2|30179.2|30067.2|30185|30073|30177.7|30065.7|23
1652739840000|2022-05-16 22:24:00|30177|30065|30176.2|30064.2|30180.9|30068.9|30176.2|30064.2|27
1652739850000|2022-05-16 22:24:10|30179.5|30067.5|30193.7|30081.7|30195.8|30083.8|30175.4|30063.4|35
1652739860000|2022-05-16 22:24:20|30193.6|30081.6|30188.6|30076.6|30203.9|30091.9|30188.6|30076.6|32
1652739870000|2022-05-16 22:24:30|30195.6|30083.6|30185.6|30073.6|30195.6|30083.6|30174.5|30062.5|21
1652739880000|2022-05-16 22:24:40|30185.7|30073.7|30181.6|30069.6|30187.7|30075.7|30181.2|30069.2|26
1652739890000|2022-05-16 22:24:50|30181.2|30069.2|30176.3|30064.3|30181.6|30069.6|30173.4|30061.4|28
1652739900000|2022-05-16 22:25:00|30174.1|30062.1|30183.1|30071.1|30192.8|30080.8|30174.1|30062.1|26
1652739910000|2022-05-16 22:25:10|30188.1|30076.1|30176.7|30064.7|30188.1|30076.1|30176.7|30064.7|8
1652739920000|2022-05-16 22:25:20|30177.9|30065.9|30171.1|30059.1|30183.5|30071.5|30170.5|30058.5|28
1652739930000|2022-05-16 22:25:30|30171.8|30059.8|30183.7|30071.7|30186.5|30074.5|30170.7|30058.7|34
1652739940000|2022-05-16 22:25:40|30184.6|30072.6|30175|30063|30184.9|30072.9|30175|30063|24
1652739950000|2022-05-16 22:25:50|30175.6|30063.6|30156.1|30044.1|30175.6|30063.6|30153.6|30041.6|14
1652739960000|2022-05-16 22:26:00|30153.8|30041.8|30156.1|30044.1|30156.1|30044.1|30153.8|30041.8|2
1652740000000|2022-05-16 22:26:40|30143.9|30031.9|30143.4|30031.4|30144.8|30032.8|30143.3|30031.3|5
1652740010000|2022-05-16 22:26:50|30143.5|30031.5|30128.1|30016.1|30144.6|30032.6|30128.1|30016.1|11
1652740020000|2022-05-16 22:27:00|30127.7|30015.7|30136.8|30024.8|30136.8|30024.8|30127.7|30015.7|6
1652740030000|2022-05-16 22:27:10|30138.8|30026.8|30138.4|30026.4|30144.2|30032.2|30136.6|30024.6|38
1652740040000|2022-05-16 22:27:20|30138.5|30026.5|30137.3|30025.3|30140.6|30028.6|30131.7|30019.7|11
1652740050000|2022-05-16 22:27:30|30138|30026|30126.5|30014.5|30140.6|30028.6|30125.7|30013.7|27
1652740060000|2022-05-16 22:27:40|30126.4|30014.4|30118.2|30006.2|30126.5|30014.5|30118.2|30006.2|21
1652740070000|2022-05-16 22:27:50|30120.3|30008.3|30113.8|30001.8|30120.3|30008.3|30111.1|29999.1|25
1652740080000|2022-05-16 22:28:00|30113.9|30001.9|30127.1|30015.1|30127.1|30015.1|30112.9|30000.9|31
1652740090000|2022-05-16 22:28:10|30127.2|30015.2|30128.1|30016.1|30128.4|30016.4|30124.8|30012.8|22
1652740100000|2022-05-16 22:28:20|30128.3|30016.3|30131.2|30019.2|30136.4|30024.4|30128.3|30016.3|26
1652740110000|2022-05-16 22:28:30|30132.9|30020.9|30132|30020|30134.7|30022.7|30131.5|30019.5|31
1652740120000|2022-05-16 22:28:40|30132.1|30020.1|30122.6|30010.6|30132.3|30020.3|30118.4|30006.4|26
1652740130000|2022-05-16 22:28:50|30120.9|30008.9|30122.6|30010.6|30122.6|30010.6|30120.9|30008.9|2
1652740140000|2022-05-16 22:29:00|30118.9|30006.9|30122.6|30010.6|30122.6|30010.6|30118.9|30006.9|3
1652740150000|2022-05-16 22:29:10|30119.6|30007.6|30132.1|30020.1|30133.2|30021.2|30119.6|30007.6|19
1652740160000|2022-05-16 22:29:20|30133|30021|30132.7|30020.7|30133.3|30021.3|30129.4|30017.4|14
1652740170000|2022-05-16 22:29:30|30132.2|30020.2|30132.9|30020.9|30132.9|30020.9|30132.2|30020.2|6
1652740180000|2022-05-16 22:29:40|30132.4|30020.4|30131.1|30019.1|30132.4|30020.4|30130.2|30018.2|21
1652740190000|2022-05-16 22:29:50|30131.2|30019.2|30129.2|30017.2|30131.4|30019.4|30125.8|30013.8|28
1652740200000|2022-05-16 22:30:00|30128.8|30016.8|30135.2|30023.2|30136.8|30024.8|30122|30010|29
1652740210000|2022-05-16 22:30:10|30134.3|30022.3|30131.1|30019.1|30149|30037|30130.5|30018.5|30
1652740220000|2022-05-16 22:30:20|30131.3|30019.3|30126.6|30014.6|30144.9|30032.9|30126.3|30014.3|31
1652740230000|2022-05-16 22:30:30|30128.1|30016.1|30110.6|29998.6|30128.1|30016.1|30110.6|29998.6|28
1652740240000|2022-05-16 22:30:40|30110.5|29998.5|30106.1|29994.1|30110.5|29998.5|30106.1|29994.1|5
1652740250000|2022-05-16 22:30:50|30096.4|29984.4|30083|29971|30106.1|29994.1|30080.1|29968.1|19
1652740260000|2022-05-16 22:31:00|30083.3|29971.3|30092.9|29980.9|30096|29984|30081.9|29969.9|16
1652740270000|2022-05-16 22:31:10|30086.8|29974.8|30090.7|29978.7|30091.1|29979.1|30086.8|29974.8|21
1652740280000|2022-05-16 22:31:20|30090.6|29978.6|30090.1|29978.1|30090.7|29978.7|30089.9|29977.9|11
1652740290000|2022-05-16 22:31:30|30090|29978|30102.2|29990.2|30102.2|29990.2|30088.9|29976.9|16
1652740300000|2022-05-16 22:31:40|30100.3|29988.3|30103.1|29991.1|30104.5|29992.5|30099.8|29987.8|22
1652740310000|2022-05-16 22:31:50|30104.3|29992.3|30088.3|29976.3|30104.4|29992.4|30081.3|29969.3|31
1652740320000|2022-05-16 22:32:00|30087.7|29975.7|30089.8|29977.8|30090.3|29978.3|30082.7|29970.7|28
1652740330000|2022-05-16 22:32:10|30089.9|29977.9|30100.7|29988.7|30105.1|29993.1|30088.3|29976.3|28
1652740340000|2022-05-16 22:32:20|30100.5|29988.5|30102.2|29990.2|30102.7|29990.7|30097.7|29985.7|20
1652740350000|2022-05-16 22:32:30|30100.8|29988.8|30100.5|29988.5|30103.6|29991.6|30099.8|29987.8|25
1652740360000|2022-05-16 22:32:40|30099.8|29987.8|30094.4|29982.4|30100.1|29988.1|30092.1|29980.1|17
1652740370000|2022-05-16 22:32:50|30092.9|29980.9|30093.7|29981.7|30095.1|29983.1|30092.9|29980.9|28
1652740380000|2022-05-16 22:33:00|30094|29982|30095.5|29983.5|30095.8|29983.8|30094|29982|26
1652740390000|2022-05-16 22:33:10|30095.9|29983.9|30094|29982|30095.9|29983.9|30092.6|29980.6|30
1652740400000|2022-05-16 22:33:20|30094.4|29982.4|30089.7|29977.7|30097.1|29985.1|30089.2|29977.2|34
1652740410000|2022-05-16 22:33:30|30089.5|29977.5|30099|29987|30099|29987|30089.3|29977.3|31
1652740420000|2022-05-16 22:33:40|30098.9|29986.9|30104.7|29992.7|30105|29993|30097.2|29985.2|22
1652740430000|2022-05-16 22:33:50|30104.9|29992.9|30106.6|29994.6|30106.6|29994.6|30104.9|29992.9|11
1652740440000|2022-05-16 22:34:00|30106.4|29994.4|30098.7|29986.7|30107.6|29995.6|30098.7|29986.7|25
1652740450000|2022-05-16 22:34:10|30098.6|29986.6|30094.5|29982.5|30098.6|29986.6|30093.2|29981.2|11
1652740460000|2022-05-16 22:34:20|30095|29983|30098.1|29986.1|30098.1|29986.1|30089.1|29977.1|10
1652740470000|2022-05-16 22:34:30|30091.2|29979.2|30094.2|29982.2|30098.9|29986.9|30090|29978|32
1652740480000|2022-05-16 22:34:40|30093.6|29981.6|30098.1|29986.1|30098.1|29986.1|30088.5|29976.5|5
1652740490000|2022-05-16 22:34:50|30090.8|29978.8|30093.2|29981.2|30098.1|29986.1|30090.8|29978.8|13
1652740500000|2022-05-16 22:35:00|30098.1|29986.1|30101.6|29989.6|30101.6|29989.6|30093.1|29981.1|28
1652740510000|2022-05-16 22:35:10|30102.2|29990.2|30103.7|29991.7|30109.3|29997.3|30102|29990|30
1652740520000|2022-05-16 22:35:20|30103.3|29991.3|30104.3|29992.3|30104.3|29992.3|30097|29985|25
1652740530000|2022-05-16 22:35:30|30105.2|29993.2|30112.3|30000.3|30112.3|30000.3|30105.2|29993.2|25
1652740540000|2022-05-16 22:35:40|30112.4|30000.4|30114.1|30002.1|30114.1|30002.1|30112.4|30000.4|12
1652740550000|2022-05-16 22:35:50|30114.2|30002.2|30112.7|30000.7|30114.6|30002.6|30111.2|29999.2|11
1652740560000|2022-05-16 22:36:00|30113|30001|30109.8|29997.8|30113.1|30001.1|30107.8|29995.8|27
1652740570000|2022-05-16 22:36:10|30110.1|29998.1|30106.9|29994.9|30111.6|29999.6|30106.9|29994.9|21
1652740580000|2022-05-16 22:36:20|30107|29995|30100.8|29988.8|30108.8|29996.8|30099.9|29987.9|27
1652740590000|2022-05-16 22:36:30|30100.9|29988.9|30096.8|29984.8|30100.9|29988.9|30096.2|29984.2|20
1652740600000|2022-05-16 22:36:40|30096.1|29984.1|30098.1|29986.1|30098.1|29986.1|30095.7|29983.7|15
1652740630000|2022-05-16 22:37:10|30094.9|29982.9|30094.9|29982.9|30094.9|29982.9|30094.9|29982.9|1
1652740640000|2022-05-16 22:37:20|30095.4|29983.4|30093.5|29981.5|30098.1|29986.1|30093.5|29981.5|21
1652740650000|2022-05-16 22:37:30|30094|29982|30104.3|29992.3|30104.5|29992.5|30093.6|29981.6|26
1652740660000|2022-05-16 22:37:40|30103.3|29991.3|30096.6|29984.6|30103.3|29991.3|30096.5|29984.5|30
1652740670000|2022-05-16 22:37:50|30096.7|29984.7|30097.3|29985.3|30097.4|29985.4|30096.7|29984.7|9
1652740680000|2022-05-16 22:38:00|30097.5|29985.5|30104.1|29992.1|30104.1|29992.1|30097.3|29985.3|24
1652740690000|2022-05-16 22:38:10|30107.2|29995.2|30107.9|29995.9|30109.1|29997.1|30104.2|29992.2|24
1652740700000|2022-05-16 22:38:20|30107.4|29995.4|30122.8|30010.8|30122.8|30010.8|30107.4|29995.4|21
1652740710000|2022-05-16 22:38:30|30124|30012|30112.6|30000.6|30124.8|30012.8|30111.3|29999.3|33
1652740720000|2022-05-16 22:38:40|30111.3|29999.3|30120.5|30008.5|30120.5|30008.5|30110.7|29998.7|29
1652740730000|2022-05-16 22:38:50|30121.2|30009.2|30124.6|30012.6|30126.3|30014.3|30120.2|30008.2|24
1652740740000|2022-05-16 22:39:00|30124.5|30012.5|30121.1|30009.1|30125.6|30013.6|30121.1|30009.1|15
1652740750000|2022-05-16 22:39:10|30120|30008|30125.4|30013.4|30125.4|30013.4|30120|30008|12
1652740760000|2022-05-16 22:39:20|30123.3|30011.3|30125.4|30013.4|30126|30014|30121.2|30009.2|13
1652740770000|2022-05-16 22:39:30|30124.8|30012.8|30127.3|30015.3|30127.3|30015.3|30123.2|30011.2|14
1652740780000|2022-05-16 22:39:40|30127.5|30015.5|30125.5|30013.5|30127.5|30015.5|30123.9|30011.9|23
1652740790000|2022-05-16 22:39:50|30123.9|30011.9|30125.4|30013.4|30125.6|30013.6|30122.8|30010.8|17
1652740800000|2022-05-16 22:40:00|30122.8|30010.8|30136.6|30024.6|30136.6|30024.6|30122.1|30010.1|29
1652740810000|2022-05-16 22:40:10|30136.5|30024.5|30154.5|30042.5|30154.5|30042.5|30127.9|30015.9|11
1652740820000|2022-05-16 22:40:20|30154.6|30042.6|30153.1|30041.1|30155.7|30043.7|30153.1|30041.1|20
1652740830000|2022-05-16 22:40:30|30153.9|30041.9|30153.8|30041.8|30158.4|30046.4|30150|30038|16
1652740840000|2022-05-16 22:40:40|30154.8|30042.8|30156|30044|30159.6|30047.6|30154.8|30042.8|15
1652740850000|2022-05-16 22:40:50|30158.3|30046.3|30159.9|30047.9|30164.7|30052.7|30156|30044|13
1652740860000|2022-05-16 22:41:00|30158.8|30046.8|30155.5|30043.5|30158.8|30046.8|30155|30043|25
1652740870000|2022-05-16 22:41:10|30155.9|30043.9|30150.5|30038.5|30157.2|30045.2|30150.5|30038.5|18
1652740880000|2022-05-16 22:41:20|30149.5|30037.5|30150.4|30038.4|30150.4|30038.4|30144.2|30032.2|17
1652740890000|2022-05-16 22:41:30|30150.3|30038.3|30146.5|30034.5|30150.8|30038.8|30145.3|30033.3|20
1652740900000|2022-05-16 22:41:40|30156|30044|30156|30044|30156|30044|30156|30044|1
1652740910000|2022-05-16 22:41:50|30158|30046|30152.9|30040.9|30159.2|30047.2|30152.9|30040.9|10
1652740920000|2022-05-16 22:42:00|30152.8|30040.8|30148.8|30036.8|30152.9|30040.9|30148.7|30036.7|16
1652740930000|2022-05-16 22:42:10|30148.7|30036.7|30148.8|30036.8|30148.8|30036.8|30148.6|30036.6|3
1652740940000|2022-05-16 22:42:20|30148.6|30036.6|30147.7|30035.7|30149.6|30037.6|30146|30034|20
1652740950000|2022-05-16 22:42:30|30146.5|30034.5|30147.7|30035.7|30147.7|30035.7|30141.7|30029.7|4
1652740960000|2022-05-16 22:42:40|30147.2|30035.2|30147.7|30035.7|30147.7|30035.7|30147.2|30035.2|2
1652740990000|2022-05-16 22:43:10|30145.7|30033.7|30147.7|30035.7|30147.7|30035.7|30145.7|30033.7|4
1652741010000|2022-05-16 22:43:30|30144.9|30032.9|30147.7|30035.7|30147.7|30035.7|30135.7|30023.7|5
1652741020000|2022-05-16 22:43:40|30139.5|30027.5|30147.7|30035.7|30147.7|30035.7|30139.5|30027.5|4
1652741030000|2022-05-16 22:43:50|30143.4|30031.4|30135.3|30023.3|30147.7|30035.7|30135.3|30023.3|10
1652741040000|2022-05-16 22:44:00|30124.4|30012.4|30140.9|30028.9|30140.9|30028.9|30124.4|30012.4|2
1652741050000|2022-05-16 22:44:10|30136.6|30024.6|30131.9|30019.9|30140.9|30028.9|30131.9|30019.9|8
1652741060000|2022-05-16 22:44:20|30132|30020|30133.2|30021.2|30133.2|30021.2|30132|30020|3
1652741070000|2022-05-16 22:44:30|30132.4|30020.4|30133|30021|30133|30021|30132.4|30020.4|7
1652741080000|2022-05-16 22:44:40|30133.1|30021.1|30129.1|30017.1|30133.2|30021.2|30129.1|30017.1|7
1652741090000|2022-05-16 22:44:50|30128.8|30016.8|30120.2|30008.2|30129.2|30017.2|30119.4|30007.4|14
1652741100000|2022-05-16 22:45:00|30119.4|30007.4|30133.3|30021.3|30133.3|30021.3|30119|30007|9
1652741110000|2022-05-16 22:45:10|30135.3|30023.3|30148.6|30036.6|30149.2|30037.2|30135.3|30023.3|19
1652741120000|2022-05-16 22:45:20|30149|30037|30142.9|30030.9|30151.4|30039.4|30142.9|30030.9|27
1652741130000|2022-05-16 22:45:30|30141.3|30029.3|30141.3|30029.3|30141.3|30029.3|30141.3|30029.3|1
1652741160000|2022-05-16 22:46:00|30140.8|30028.8|30138.9|30026.9|30140.8|30028.8|30138.6|30026.6|10
1652741170000|2022-05-16 22:46:10|30140.2|30028.2|30139.9|30027.9|30140.2|30028.2|30138.9|30026.9|9
1652741180000|2022-05-16 22:46:20|30139.3|30027.3|30146.3|30034.3|30147.8|30035.8|30139.3|30027.3|30
1652741190000|2022-05-16 22:46:30|30146.6|30034.6|30148.3|30036.3|30148.3|30036.3|30144.6|30032.6|22
1652741200000|2022-05-16 22:46:40|30148.6|30036.6|30156|30044|30156|30044|30145.9|30033.9|14
1652741210000|2022-05-16 22:46:50|30153.1|30041.1|30154.2|30042.2|30159.4|30047.4|30153.1|30041.1|18
1652741220000|2022-05-16 22:47:00|30155.1|30043.1|30157.3|30045.3|30159.3|30047.3|30150.8|30038.8|25
1652741230000|2022-05-16 22:47:10|30157.1|30045.1|30154.3|30042.3|30158.3|30046.3|30154.3|30042.3|26
1652741240000|2022-05-16 22:47:20|30154.1|30042.1|30154|30042|30155.8|30043.8|30154|30042|12
1652741250000|2022-05-16 22:47:30|30153.8|30041.8|30146|30034|30153.8|30041.8|30146|30034|5
1652741260000|2022-05-16 22:47:40|30142.9|30030.9|30146|30034|30146|30034|30142.9|30030.9|3
1652741270000|2022-05-16 22:47:50|30146.6|30034.6|30146|30034|30146.6|30034.6|30146|30034|9
1652741280000|2022-05-16 22:48:00|30146.6|30034.6|30154.7|30042.7|30154.7|30042.7|30144.5|30032.5|13
1652741290000|2022-05-16 22:48:10|30154.4|30042.4|30162.1|30050.1|30162.8|30050.8|30153.6|30041.6|27
1652741300000|2022-05-16 22:48:20|30161|30049|30156.6|30044.6|30161|30049|30152.9|30040.9|33
1652741310000|2022-05-16 22:48:30|30155.8|30043.8|30154.3|30042.3|30155.8|30043.8|30153.6|30041.6|14
1652741320000|2022-05-16 22:48:40|30155.4|30043.4|30152.4|30040.4|30156.3|30044.3|30152.4|30040.4|14
1652741330000|2022-05-16 22:48:50|30153|30041|30154.2|30042.2|30160.1|30048.1|30152.9|30040.9|28
1652741340000|2022-05-16 22:49:00|30154.3|30042.3|30146|30034|30154.3|30042.3|30146|30034|7
1652741360000|2022-05-16 22:49:20|30142.8|30030.8|30141.3|30029.3|30142.8|30030.8|30141.2|30029.2|13
1652741370000|2022-05-16 22:49:30|30142.2|30030.2|30131.1|30019.1|30142.2|30030.2|30131.1|30019.1|6
1652741380000|2022-05-16 22:49:40|30130.6|30018.6|30130.6|30018.6|30130.6|30018.6|30130.6|30018.6|1
1652741390000|2022-05-16 22:49:50|30131.1|30019.1|30114.3|30002.3|30131.1|30019.1|30114.3|30002.3|14
1652741400000|2022-05-16 22:50:00|30114.2|30002.2|30111.7|29999.7|30115.6|30003.6|30111.7|29999.7|12
1652741410000|2022-05-16 22:50:10|30103.8|29991.8|30094.7|29982.7|30111.7|29999.7|30092.6|29980.6|11
1652741420000|2022-05-16 22:50:20|30094.6|29982.6|30101|29989|30101.7|29989.7|30090.3|29978.3|12
1652741430000|2022-05-16 22:50:30|30100.1|29988.1|30101|29989|30101|29989|30100.1|29988.1|6
1652741440000|2022-05-16 22:50:40|30094.8|29982.8|30092.7|29980.7|30094.8|29982.8|30091.6|29979.6|10
1652741450000|2022-05-16 22:50:50|30094.8|29982.8|30094.8|29982.8|30094.8|29982.8|30091.1|29979.1|5
1652741460000|2022-05-16 22:51:00|30090.7|29978.7|30090.7|29978.7|30094.8|29982.8|30087|29975|9
1652741470000|2022-05-16 22:51:10|30090.6|29978.6|30085.1|29973.1|30090.6|29978.6|30084.2|29972.2|17
1652741480000|2022-05-16 22:51:20|30085|29973|30087|29975|30090.5|29978.5|30082.4|29970.4|21
1652741490000|2022-05-16 22:51:30|30082.4|29970.4|30086.7|29974.7|30089.9|29977.9|30082.4|29970.4|27
1652741500000|2022-05-16 22:51:40|30086.6|29974.6|30082.9|29970.9|30086.6|29974.6|30082.9|29970.9|9
1652741510000|2022-05-16 22:51:50|30082.6|29970.6|30056|29944|30083.8|29971.8|30056|29944|16
1652741520000|2022-05-16 22:52:00|30056.1|29944.1|30061.1|29949.1|30061.5|29949.5|30056|29944|9
1652741530000|2022-05-16 22:52:10|30063.1|29951.1|30058.4|29946.4|30063.1|29951.1|30054|29942|15
1652741540000|2022-05-16 22:52:20|30057.6|29945.6|30062.8|29950.8|30063|29951|30057.5|29945.5|20
1652741550000|2022-05-16 22:52:30|30061.3|29949.3|30064.9|29952.9|30066|29954|30061.3|29949.3|10
1652741560000|2022-05-16 22:52:40|30066|29954|30065.6|29953.6|30066|29954|30064.9|29952.9|19
1652741570000|2022-05-16 22:52:50|30064.9|29952.9|30064.9|29952.9|30064.9|29952.9|30064.9|29952.9|1
1652741580000|2022-05-16 22:53:00|30058.3|29946.3|30061.5|29949.5|30062.3|29950.3|30057.1|29945.1|11
1652741590000|2022-05-16 22:53:10|30057.2|29945.2|30056|29944|30061.3|29949.3|30056|29944|7
1652741600000|2022-05-16 22:53:20|30056.1|29944.1|30056.1|29944.1|30056.1|29944.1|30055.6|29943.6|3
1652741610000|2022-05-16 22:53:30|30056.8|29944.8|30047.6|29935.6|30057.3|29945.3|30047.3|29935.3|19
1652741620000|2022-05-16 22:53:40|30048.2|29936.2|30046.5|29934.5|30049|29937|30046|29934|19
1652741630000|2022-05-16 22:53:50|30046.4|29934.4|30046|29934|30046.7|29934.7|30042|29930|25
1652741640000|2022-05-16 22:54:00|30046.4|29934.4|30046.7|29934.7|30046.7|29934.7|30044.8|29932.8|10
1652741650000|2022-05-16 22:54:10|30046|29934|30054.4|29942.4|30054.4|29942.4|30042.3|29930.3|7
1652741660000|2022-05-16 22:54:20|30054.8|29942.8|30058.8|29946.8|30058.8|29946.8|30053.5|29941.5|22
1652741670000|2022-05-16 22:54:30|30059.4|29947.4|30058.2|29946.2|30060.9|29948.9|30057.4|29945.4|19
1652741680000|2022-05-16 22:54:40|30059.6|29947.6|30058.4|29946.4|30060.2|29948.2|30058.1|29946.1|11
1652741690000|2022-05-16 22:54:50|30058.1|29946.1|30057.8|29945.8|30058.1|29946.1|30056.9|29944.9|10
1652741700000|2022-05-16 22:55:00|30056.6|29944.6|30057.8|29945.8|30060.8|29948.8|30056.3|29944.3|9
1652741710000|2022-05-16 22:55:10|30059|29947|30051.3|29939.3|30059|29947|30049.9|29937.9|20
1652741720000|2022-05-16 22:55:20|30050.6|29938.6|30047.5|29935.5|30057.8|29945.8|30047|29935|10
1652741730000|2022-05-16 22:55:30|30052.6|29940.6|30042.4|29930.4|30057.8|29945.8|30042.4|29930.4|5
1652741750000|2022-05-16 22:55:50|30044.7|29932.7|30041.3|29929.3|30044.7|29932.7|30041.2|29929.2|6
1652741760000|2022-05-16 22:56:00|30041.2|29929.2|30039|29927|30042.6|29930.6|30038.7|29926.7|21
1652741770000|2022-05-16 22:56:10|30038.7|29926.7|30033.7|29921.7|30039.8|29927.8|30033.5|29921.5|16
1652741780000|2022-05-16 22:56:20|30035.9|29923.9|30028.6|29916.6|30035.9|29923.9|30028|29916|13
1652741790000|2022-05-16 22:56:30|30024|29912|30018.3|29906.3|30024.2|29912.2|30017|29905|9
1652741800000|2022-05-16 22:56:40|30018.1|29906.1|30027.4|29915.4|30028.5|29916.5|30016.4|29904.4|28
1652741810000|2022-05-16 22:56:50|30027.1|29915.1|30016.9|29904.9|30027.9|29915.9|30015.7|29903.7|22
1652741820000|2022-05-16 22:57:00|30013.7|29901.7|30032.8|29920.8|30033.6|29921.6|30013.6|29901.6|21
1652741830000|2022-05-16 22:57:10|30031.5|29919.5|30025.9|29913.9|30031.5|29919.5|30022.5|29910.5|26
1652741840000|2022-05-16 22:57:20|30026.1|29914.1|30016|29904|30026.7|29914.7|30015.9|29903.9|22
1652741850000|2022-05-16 22:57:30|30018.8|29906.8|30021.9|29909.9|30022.4|29910.4|30013.6|29901.6|25
1652741860000|2022-05-16 22:57:40|30021.3|29909.3|30020.4|29908.4|30022.2|29910.2|30019.1|29907.1|24
1652741870000|2022-05-16 22:57:50|30021.3|29909.3|30018.8|29906.8|30025.6|29913.6|30018.1|29906.1|19
1652741880000|2022-05-16 22:58:00|30020.9|29908.9|30021.6|29909.6|30022.2|29910.2|30019.6|29907.6|15
1652741890000|2022-05-16 22:58:10|30020.3|29908.3|30022.1|29910.1|30022.1|29910.1|30020.3|29908.3|2
1652741900000|2022-05-16 22:58:20|30020|29908|30015.1|29903.1|30020|29908|30013.5|29901.5|19
1652741910000|2022-05-16 22:58:30|30012.8|29900.8|30005.1|29893.1|30012.8|29900.8|30005.1|29893.1|7
1652741920000|2022-05-16 22:58:40|30006.3|29894.3|30013.2|29901.2|30013.2|29901.2|30006.3|29894.3|8
1652741930000|2022-05-16 22:58:50|30014.4|29902.4|30015.9|29903.9|30019.4|29907.4|30014.4|29902.4|16
1652741940000|2022-05-16 22:59:00|30015.8|29903.8|30014.9|29902.9|30016.4|29904.4|30014.2|29902.2|17
1652741950000|2022-05-16 22:59:10|30013.5|29901.5|30025.5|29913.5|30035.3|29923.3|30013.5|29901.5|33
1652741960000|2022-05-16 22:59:20|30027.5|29915.5|30033.8|29921.8|30034.4|29922.4|30027.5|29915.5|11
1652741970000|2022-05-16 22:59:30|30034|29922|30033.8|29921.8|30034|29922|30033.8|29921.8|2
1652741980000|2022-05-16 22:59:40|30033.2|29921.2|30029.1|29917.1|30033.2|29921.2|30029.1|29917.1|8
1652741990000|2022-05-16 22:59:50|30029.7|29917.7|30034.4|29922.4|30034.4|29922.4|30029.7|29917.7|16
1652742000000|2022-05-16 23:00:00|30034.8|29922.8|30031.9|29919.9|30038.8|29926.8|30028.9|29916.9|25
1652742010000|2022-05-16 23:00:10|30034.2|29922.2|30042.2|29930.2|30042.2|29930.2|30031.9|29919.9|11
1652742020000|2022-05-16 23:00:20|30043.8|29931.8|30037.9|29925.9|30047|29935|30035.1|29923.1|9
1652742030000|2022-05-16 23:00:30|30042.4|29930.4|30037.9|29925.9|30044.3|29932.3|30037.9|29925.9|13
1652742040000|2022-05-16 23:00:40|30041.8|29929.8|30037.9|29925.9|30044.4|29932.4|30037.9|29925.9|9
1652742050000|2022-05-16 23:00:50|30040.9|29928.9|30045.1|29933.1|30047|29935|30040.9|29928.9|14
1652742060000|2022-05-16 23:01:00|30046.3|29934.3|30046.4|29934.4|30048.1|29936.1|30043.9|29931.9|20
1652742070000|2022-05-16 23:01:10|30048.1|29936.1|30045.9|29933.9|30048.2|29936.2|30043.9|29931.9|9
1652742080000|2022-05-16 23:01:20|30049.8|29937.8|30045.9|29933.9|30049.8|29937.8|30045.9|29933.9|8
1652742090000|2022-05-16 23:01:30|30047.7|29935.7|30049.9|29937.9|30049.9|29937.9|30045.9|29933.9|3
1652742100000|2022-05-16 23:01:40|30051.6|29939.6|30054.1|29942.1|30054.1|29942.1|30051.6|29939.6|14
1652742110000|2022-05-16 23:01:50|30054|29942|30042.9|29930.9|30054.4|29942.4|30042.9|29930.9|24
1652742120000|2022-05-16 23:02:00|30043.9|29931.9|30047|29935|30048.7|29936.7|30043.6|29931.6|27
1652742130000|2022-05-16 23:02:10|30046.9|29934.9|30045.5|29933.5|30047.4|29935.4|30044.3|29932.3|15
1652742140000|2022-05-16 23:02:20|30045.8|29933.8|30049.6|29937.6|30052.4|29940.4|30045.8|29933.8|15
1652742160000|2022-05-16 23:02:40|30051.8|29939.8|30052.8|29940.8|30053.9|29941.9|30051.2|29939.2|11
1652742170000|2022-05-16 23:02:50|30052.7|29940.7|30054.8|29942.8|30055.1|29943.1|30052.3|29940.3|33
1652742180000|2022-05-16 23:03:00|30055.3|29943.3|30054.6|29942.6|30055.3|29943.3|30053.7|29941.7|28
1652742190000|2022-05-16 23:03:10|30054.8|29942.8|30053.4|29941.4|30055.9|29943.9|30053.4|29941.4|28
1652742200000|2022-05-16 23:03:20|30053.9|29941.9|30053.4|29941.4|30055.2|29943.2|30051.8|29939.8|23
1652742210000|2022-05-16 23:03:30|30053.5|29941.5|30053.7|29941.7|30054.5|29942.5|30051.9|29939.9|20
1652742220000|2022-05-16 23:03:40|30053.8|29941.8|30056|29944|30056|29944|30053.7|29941.7|19
1652742230000|2022-05-16 23:03:50|30054|29942|30055.8|29943.8|30056|29944|30054|29942|11
1652742240000|2022-05-16 23:04:00|30055.9|29943.9|30051.1|29939.1|30056|29944|30051.1|29939.1|17
1652742250000|2022-05-16 23:04:10|30050.4|29938.4|30048.9|29936.9|30053.3|29941.3|30045.7|29933.7|22
1652742260000|2022-05-16 23:04:20|30050.7|29938.7|30038.8|29926.8|30050.7|29938.7|30038.8|29926.8|16
1652742270000|2022-05-16 23:04:30|30039|29927|30039.2|29927.2|30039.4|29927.4|30039|29927|6
1652742280000|2022-05-16 23:04:40|30040.2|29928.2|30038.9|29926.9|30040.2|29928.2|30038.9|29926.9|14
1652742290000|2022-05-16 23:04:50|30038.6|29926.6|30035.3|29923.3|30039|29927|30035.3|29923.3|13
1652742300000|2022-05-16 23:05:00|30035.8|29923.8|30051.5|29939.5|30051.5|29939.5|30035.4|29923.4|34
1652742310000|2022-05-16 23:05:10|30051.6|29939.6|30050.9|29938.9|30051.8|29939.8|30047.3|29935.3|27
1652742320000|2022-05-16 23:05:20|30051|29939|30051.1|29939.1|30052.4|29940.4|30050.9|29938.9|20
1652742330000|2022-05-16 23:05:30|30051.2|29939.2|30052.4|29940.4|30052.5|29940.5|30050.8|29938.8|9
1652742350000|2022-05-16 23:05:50|30052.7|29940.7|30052.4|29940.4|30052.7|29940.7|30052.4|29940.4|4
1652742360000|2022-05-16 23:06:00|30052.5|29940.5|30054.9|29942.9|30055.9|29943.9|30052.5|29940.5|21
1652742370000|2022-05-16 23:06:10|30054.5|29942.5|30052.7|29940.7|30054.9|29942.9|30052.7|29940.7|17
1652742380000|2022-05-16 23:06:20|30053.1|29941.1|30047.2|29935.2|30053.2|29941.2|30047.1|29935.1|26
1652742390000|2022-05-16 23:06:30|30047.3|29935.3|30049.1|29937.1|30050.7|29938.7|30046.7|29934.7|25
1652742400000|2022-05-16 23:06:40|30049.8|29937.8|30048.6|29936.6|30050.5|29938.5|30047.2|29935.2|35
1652742410000|2022-05-16 23:06:50|30048.7|29936.7|30050.7|29938.7|30050.9|29938.9|30048.7|29936.7|18
1652742420000|2022-05-16 23:07:00|30050.8|29938.8|30050.1|29938.1|30050.8|29938.8|30049.8|29937.8|19
1652742430000|2022-05-16 23:07:10|30050|29938|30050.3|29938.3|30052.9|29940.9|30049.6|29937.6|6
1652742440000|2022-05-16 23:07:20|30053.4|29941.4|30050.5|29938.5|30053.4|29941.4|30049.5|29937.5|24
1652742450000|2022-05-16 23:07:30|30049.5|29937.5|30052.5|29940.5|30055.1|29943.1|30049.5|29937.5|16
1652742460000|2022-05-16 23:07:40|30055.6|29943.6|30052.1|29940.1|30055.6|29943.6|30052|29940|15
1652742470000|2022-05-16 23:07:50|30052.8|29940.8|30044.3|29932.3|30055.6|29943.6|30043.8|29931.8|20
1652742480000|2022-05-16 23:08:00|30043.9|29931.9|30048.5|29936.5|30048.5|29936.5|30041.2|29929.2|14
1652742490000|2022-05-16 23:08:10|30048.7|29936.7|30047.5|29935.5|30049.2|29937.2|30047.5|29935.5|17
1652742500000|2022-05-16 23:08:20|30047.4|29935.4|30045.7|29933.7|30047.4|29935.4|30045.7|29933.7|3
1652742510000|2022-05-16 23:08:30|30045.2|29933.2|30045.7|29933.7|30045.7|29933.7|30045.2|29933.2|2
1652742520000|2022-05-16 23:08:40|30045.6|29933.6|30045.3|29933.3|30045.7|29933.7|30045.3|29933.3|13
1652742530000|2022-05-16 23:08:50|30045.4|29933.4|30045.7|29933.7|30045.7|29933.7|30044.6|29932.6|22
1652742540000|2022-05-16 23:09:00|30045.1|29933.1|30046.9|29934.9|30046.9|29934.9|30045.1|29933.1|17
1652742550000|2022-05-16 23:09:10|30047.8|29935.8|30047.6|29935.6|30048.2|29936.2|30047.3|29935.3|8
1652742560000|2022-05-16 23:09:20|30047.3|29935.3|30048.7|29936.7|30048.7|29936.7|30046.3|29934.3|12
1652742570000|2022-05-16 23:09:30|30045.7|29933.7|30045.7|29933.7|30046|29934|30045.3|29933.3|8
1652742580000|2022-05-16 23:09:40|30043.4|29931.4|30025.6|29913.6|30045.7|29933.7|30025.6|29913.6|14
1652742590000|2022-05-16 23:09:50|30023.9|29911.9|30007.7|29895.7|30026.6|29914.6|30007.7|29895.7|32
1652742600000|2022-05-16 23:10:00|30007.1|29895.1|30034.7|29922.7|30034.7|29922.7|30005.7|29893.7|28
1652742610000|2022-05-16 23:10:10|30033.9|29921.9|30014.3|29902.3|30034.3|29922.3|30014.3|29902.3|24
1652742620000|2022-05-16 23:10:20|30015|29903|30014.3|29902.3|30015|29903|30012.9|29900.9|7
1652742630000|2022-05-16 23:10:30|30013.5|29901.5|30018.1|29906.1|30020|29908|30013.5|29901.5|12
1652742640000|2022-05-16 23:10:40|30017.3|29905.3|30017|29905|30019.2|29907.2|30016.2|29904.2|14
1652742650000|2022-05-16 23:10:50|30017.4|29905.4|30024|29912|30024.5|29912.5|30017.4|29905.4|10
1652742660000|2022-05-16 23:11:00|30023.4|29911.4|30021.3|29909.3|30023.4|29911.4|30021.3|29909.3|10
1652742670000|2022-05-16 23:11:10|30021.7|29909.7|30030.3|29918.3|30031.6|29919.6|30021.7|29909.7|26
1652742680000|2022-05-16 23:11:20|30033.5|29921.5|30035.2|29923.2|30035.7|29923.7|30031.8|29919.8|28
1652742690000|2022-05-16 23:11:30|30035.3|29923.3|30032.8|29920.8|30038.5|29926.5|30032.8|29920.8|15
1652742700000|2022-05-16 23:11:40|30029|29917|30032.9|29920.9|30033.1|29921.1|30029|29917|3
1652742710000|2022-05-16 23:11:50|30029|29917|30031.6|29919.6|30033.1|29921.1|30029|29917|7
1652742720000|2022-05-16 23:12:00|30029|29917|30031.4|29919.4|30035.6|29923.6|30029|29917|10
1652742730000|2022-05-16 23:12:10|30036.1|29924.1|30037.9|29925.9|30042|29930|30035.1|29923.1|12
1652742740000|2022-05-16 23:12:20|30042.8|29930.8|30035.1|29923.1|30042.8|29930.8|30035.1|29923.1|4
1652742750000|2022-05-16 23:12:30|30035.9|29923.9|30040.6|29928.6|30043.9|29931.9|30035.1|29923.1|18
1652742760000|2022-05-16 23:12:40|30040.5|29928.5|30041|29929|30046|29934|30039.7|29927.7|33
1652742770000|2022-05-16 23:12:50|30041.6|29929.6|30038|29926|30041.6|29929.6|30036.1|29924.1|18
1652742780000|2022-05-16 23:13:00|30037.8|29925.8|30039|29927|30039.8|29927.8|30036.9|29924.9|21
1652742790000|2022-05-16 23:13:10|30040.7|29928.7|30039.7|29927.7|30040.8|29928.8|30037.9|29925.9|16
1652742800000|2022-05-16 23:13:20|30041|29929|30044.8|29932.8|30044.9|29932.9|30041|29929|28
1652742810000|2022-05-16 23:13:30|30046|29934|30043.9|29931.9|30046|29934|30043.9|29931.9|18
1652742820000|2022-05-16 23:13:40|30042.7|29930.7|30041.4|29929.4|30043.5|29931.5|30041.4|29929.4|20
1652742830000|2022-05-16 23:13:50|30042.7|29930.7|30045|29933|30045|29933|30041.7|29929.7|16
1652742840000|2022-05-16 23:14:00|30044.5|29932.5|30044.6|29932.6|30044.7|29932.7|30044.3|29932.3|12
1652742850000|2022-05-16 23:14:10|30044.7|29932.7|30043.4|29931.4|30044.7|29932.7|30040.8|29928.8|17
1652742860000|2022-05-16 23:14:20|30043.3|29931.3|30043.3|29931.3|30044|29932|30042.7|29930.7|10
1652742870000|2022-05-16 23:14:30|30043.2|29931.2|30042.6|29930.6|30044.6|29932.6|30042.5|29930.5|14
1652742880000|2022-05-16 23:14:40|30042.2|29930.2|30044.2|29932.2|30044.8|29932.8|30028.7|29916.7|18
1652742890000|2022-05-16 23:14:50|30044.8|29932.8|30031.6|29919.6|30048.2|29936.2|30031.6|29919.6|19
1652742900000|2022-05-16 23:15:00|30031.9|29919.9|30031.9|29919.9|30036.8|29924.8|30030.6|29918.6|7
1652742910000|2022-05-16 23:15:10|30028.1|29916.1|30009.9|29897.9|30031.9|29919.9|30007.1|29895.1|25
1652742920000|2022-05-16 23:15:20|30010|29898|30007.8|29895.8|30010|29898|30006.5|29894.5|13
1652742930000|2022-05-16 23:15:30|30006.5|29894.5|30007.8|29895.8|30007.8|29895.8|30006.5|29894.5|2
1652742940000|2022-05-16 23:15:40|30005.9|29893.9|29997.4|29885.4|30007.8|29895.8|29991|29879|18
1652742950000|2022-05-16 23:15:50|29995|29883|29997.4|29885.4|29998.2|29886.2|29993.9|29881.9|11
1652742960000|2022-05-16 23:16:00|29989.4|29877.4|29971.2|29859.2|29997.4|29885.4|29971.1|29859.1|23
1652742970000|2022-05-16 23:16:10|29976.1|29864.1|29982.7|29870.7|29984.5|29872.5|29971.3|29859.3|37
1652742980000|2022-05-16 23:16:20|29981.4|29869.4|29975.9|29863.9|29981.4|29869.4|29973.1|29861.1|31
1652742990000|2022-05-16 23:16:30|29975.6|29863.6|29976|29864|29976.2|29864.2|29971.5|29859.5|14
1652743000000|2022-05-16 23:16:40|29972.3|29860.3|29974|29862|29974|29862|29971.9|29859.9|6
1652743010000|2022-05-16 23:16:50|29973|29861|29970.4|29858.4|29974.6|29862.6|29969.5|29857.5|17
1652743020000|2022-05-16 23:17:00|29969.9|29857.9|29970.6|29858.6|29972.8|29860.8|29969.9|29857.9|13
1652743030000|2022-05-16 23:17:10|29969.9|29857.9|29977.7|29865.7|29978.6|29866.6|29969.9|29857.9|25
1652743040000|2022-05-16 23:17:20|29978|29866|29980.3|29868.3|29980.4|29868.4|29975.3|29863.3|33
1652743050000|2022-05-16 23:17:30|29978.1|29866.1|30005.4|29893.4|30005.4|29893.4|29978.1|29866.1|31
1652743060000|2022-05-16 23:17:40|30005.5|29893.5|30007|29895|30011.8|29899.8|29999.7|29887.7|22
1652743070000|2022-05-16 23:17:50|30011.6|29899.6|30019.8|29907.8|30032.1|29920.1|30011.6|29899.6|10
1652743080000|2022-05-16 23:18:00|30011.6|29899.6|30018.1|29906.1|30022.5|29910.5|30011.6|29899.6|12
1652743090000|2022-05-16 23:18:10|30028.4|29916.4|30023|29911|30038|29926|30023|29911|5
1652743100000|2022-05-16 23:18:20|30024.9|29912.9|30023|29911|30027|29915|30023|29911|3
1652743120000|2022-05-16 23:18:40|30027.5|29915.5|30023|29911|30027.5|29915.5|30023|29911|2
1652743130000|2022-05-16 23:18:50|30027.6|29915.6|30023|29911|30027.8|29915.8|30023|29911|11
1652743140000|2022-05-16 23:19:00|30039.6|29927.6|30044.5|29932.5|30045.6|29933.6|30039.6|29927.6|15
1652743150000|2022-05-16 23:19:10|30047.9|29935.9|30045.8|29933.8|30047.9|29935.9|30044.4|29932.4|21
1652743160000|2022-05-16 23:19:20|30044.4|29932.4|30047.1|29935.1|30047.1|29935.1|30044.4|29932.4|2
1652743170000|2022-05-16 23:19:30|30048.6|29936.6|30049.5|29937.5|30050|29938|30048.1|29936.1|6
1652743180000|2022-05-16 23:19:40|30049.6|29937.6|30050|29938|30050|29938|30048.9|29936.9|4
1652743190000|2022-05-16 23:19:50|30050.3|29938.3|30050.3|29938.3|30050.3|29938.3|30050.3|29938.3|1
1652743200000|2022-05-16 23:20:00|30050.4|29938.4|30051.4|29939.4|30051.7|29939.7|30050|29938|8
1652743210000|2022-05-16 23:20:10|30051.3|29939.3|30052.3|29940.3|30052.3|29940.3|30051.2|29939.2|3
1652743220000|2022-05-16 23:20:20|30053.2|29941.2|30053.8|29941.8|30054.3|29942.3|30053.2|29941.2|9
1652743230000|2022-05-16 23:20:30|30053.9|29941.9|30050.1|29938.1|30053.9|29941.9|30050.1|29938.1|13
1652743240000|2022-05-16 23:20:40|30050.6|29938.6|30050.1|29938.1|30052.8|29940.8|30050.1|29938.1|17
1652743250000|2022-05-16 23:20:50|30048|29936|30052.2|29940.2|30052.2|29940.2|30047.6|29935.6|9
1652743280000|2022-05-16 23:21:20|30049.5|29937.5|30043.6|29931.6|30049.5|29937.5|30043.6|29931.6|10
1652743290000|2022-05-16 23:21:30|30043.8|29931.8|30044|29932|30044|29932|30042.9|29930.9|4
1652743300000|2022-05-16 23:21:40|30043.3|29931.3|30039|29927|30043.3|29931.3|30038.5|29926.5|9
1652743310000|2022-05-16 23:21:50|30039.1|29927.1|30043.1|29931.1|30045.1|29933.1|30039.1|29927.1|22
1652743320000|2022-05-16 23:22:00|30041|29929|30039.5|29927.5|30041|29929|30036.7|29924.7|23
1652743330000|2022-05-16 23:22:10|30039.8|29927.8|30039.9|29927.9|30041.5|29929.5|30038.9|29926.9|17
1652743340000|2022-05-16 23:22:20|30039.5|29927.5|30038.9|29926.9|30040.5|29928.5|30038.9|29926.9|9
1652743350000|2022-05-16 23:22:30|30039.5|29927.5|30039.7|29927.7|30039.8|29927.8|30039|29927|11
1652743360000|2022-05-16 23:22:40|30039.5|29927.5|30040|29928|30040|29928|30039.1|29927.1|17
1652743370000|2022-05-16 23:22:50|30039.5|29927.5|30039.7|29927.7|30040|29928|30039.5|29927.5|4
1652743380000|2022-05-16 23:23:00|30039.8|29927.8|30049.5|29937.5|30049.5|29937.5|30039.8|29927.8|16
1652743390000|2022-05-16 23:23:10|30046.1|29934.1|30051|29939|30051.2|29939.2|30046.1|29934.1|20
1652743400000|2022-05-16 23:23:20|30049.6|29937.6|30050.1|29938.1|30051|29939|30049.6|29937.6|13
1652743410000|2022-05-16 23:23:30|30051|29939|30043|29931|30051|29939|30042.3|29930.3|16
1652743420000|2022-05-16 23:23:40|30043.5|29931.5|30043.4|29931.4|30043.9|29931.9|30039.1|29927.1|28
1652743430000|2022-05-16 23:23:50|30039.9|29927.9|30045.1|29933.1|30045.1|29933.1|30039.3|29927.3|13
1652743440000|2022-05-16 23:24:00|30046|29934|30041.6|29929.6|30046.9|29934.9|30039.9|29927.9|12
1652743450000|2022-05-16 23:24:10|30044.4|29932.4|30047.4|29935.4|30047.4|29935.4|30041.2|29929.2|8
1652743460000|2022-05-16 23:24:20|30039.7|29927.7|30041.6|29929.6|30041.6|29929.6|30039.7|29927.7|12
1652743470000|2022-05-16 23:24:30|30041.1|29929.1|30041.5|29929.5|30041.5|29929.5|30040.1|29928.1|7
1652743480000|2022-05-16 23:24:40|30040.8|29928.8|30041.6|29929.6|30042.4|29930.4|30040.4|29928.4|5
1652743490000|2022-05-16 23:24:50|30041.4|29929.4|30037.6|29925.6|30042.7|29930.7|30030.7|29918.7|11
1652743500000|2022-05-16 23:25:00|30031.9|29919.9|30048.2|29936.2|30048.2|29936.2|30031.9|29919.9|25
1652743510000|2022-05-16 23:25:10|30049|29937|30048.9|29936.9|30050.6|29938.6|30045.2|29933.2|24
1652743520000|2022-05-16 23:25:20|30049.6|29937.6|30049.6|29937.6|30050.5|29938.5|30049.3|29937.3|14
1652743530000|2022-05-16 23:25:30|30050.2|29938.2|30049.6|29937.6|30051.5|29939.5|30049.5|29937.5|19
1652743540000|2022-05-16 23:25:40|30050.2|29938.2|30049.6|29937.6|30051.6|29939.6|30049.6|29937.6|12
1652743550000|2022-05-16 23:25:50|30050|29938|30049.6|29937.6|30050.6|29938.6|30049.6|29937.6|7
1652743560000|2022-05-16 23:26:00|30052.2|29940.2|30049.6|29937.6|30052.5|29940.5|30049.6|29937.6|5
1652743570000|2022-05-16 23:26:10|30050|29938|30048.9|29936.9|30051.9|29939.9|30046.7|29934.7|17
1652743580000|2022-05-16 23:26:20|30049.5|29937.5|30051.9|29939.9|30052.8|29940.8|30048.9|29936.9|13
1652743590000|2022-05-16 23:26:30|30054|29942|30056|29944|30056|29944|30054|29942|2
1652743600000|2022-05-16 23:26:40|30062.6|29950.6|30071.2|29959.2|30079.3|29967.3|30056|29944|14
1652743610000|2022-05-16 23:26:50|30072.2|29960.2|30095.6|29983.6|30097.7|29985.7|30072.2|29960.2|20
1652743620000|2022-05-16 23:27:00|30099.4|29987.4|30094.5|29982.5|30102.3|29990.3|30093.5|29981.5|18
1652743630000|2022-05-16 23:27:10|30095.1|29983.1|30117.4|30005.4|30117.4|30005.4|30095.1|29983.1|17
1652743640000|2022-05-16 23:27:20|30115.4|30003.4|30102.4|29990.4|30117.4|30005.4|30098.8|29986.8|27
1652743650000|2022-05-16 23:27:30|30102.1|29990.1|30101.9|29989.9|30102.4|29990.4|30101.7|29989.7|14
1652743660000|2022-05-16 23:27:40|30101.8|29989.8|30100.2|29988.2|30103.2|29991.2|30099.7|29987.7|21
1652743670000|2022-05-16 23:27:50|30100.8|29988.8|30101.6|29989.6|30102.6|29990.6|30099.8|29987.8|11
1652743680000|2022-05-16 23:28:00|30101.2|29989.2|30100.8|29988.8|30101.2|29989.2|30100|29988|18
1652743690000|2022-05-16 23:28:10|30100|29988|30099|29987|30100.8|29988.8|30099|29987|3
1652743700000|2022-05-16 23:28:20|30098.8|29986.8|30099.2|29987.2|30099.2|29987.2|30098.6|29986.6|11
1652743710000|2022-05-16 23:28:30|30097.6|29985.6|30098.3|29986.3|30099.2|29987.2|30096.9|29984.9|19
1652743720000|2022-05-16 23:28:40|30099.2|29987.2|30090.1|29978.1|30099.2|29987.2|30090|29978|16
1652743730000|2022-05-16 23:28:50|30090|29978|30074.9|29962.9|30093.1|29981.1|30074.9|29962.9|24
1652743740000|2022-05-16 23:29:00|30074.8|29962.8|30064.9|29952.9|30075|29963|30064.9|29952.9|29
1652743750000|2022-05-16 23:29:10|30066.7|29954.7|30065.1|29953.1|30066.7|29954.7|30064.7|29952.7|3
1652743760000|2022-05-16 23:29:20|30064.7|29952.7|30063.5|29951.5|30064.7|29952.7|30063.5|29951.5|2
1652743770000|2022-05-16 23:29:30|30061|29949|30063.5|29951.5|30063.5|29951.5|30061|29949|2
1652743790000|2022-05-16 23:29:50|30057.6|29945.6|30047.5|29935.5|30057.6|29945.6|30043|29931|14
1652743800000|2022-05-16 23:30:00|30044.9|29932.9|30052.6|29940.6|30053.8|29941.8|30042.3|29930.3|32
1652743810000|2022-05-16 23:30:10|30054.6|29942.6|30056.5|29944.5|30056.5|29944.5|30053.3|29941.3|25
1652743820000|2022-05-16 23:30:20|30056|29944|30067.6|29955.6|30071.8|29959.8|30056|29944|24
1652743830000|2022-05-16 23:30:30|30067.7|29955.7|30068.8|29956.8|30071.3|29959.3|30067.1|29955.1|26
1652743840000|2022-05-16 23:30:40|30067.1|29955.1|30071.2|29959.2|30071.3|29959.3|30067.1|29955.1|19
1652743850000|2022-05-16 23:30:50|30071.1|29959.1|30078|29966|30081.3|29969.3|30071.1|29959.1|27
1652743860000|2022-05-16 23:31:00|30075.9|29963.9|30076.6|29964.6|30078.9|29966.9|30074.3|29962.3|11
1652743870000|2022-05-16 23:31:10|30078.9|29966.9|30068.4|29956.4|30078.9|29966.9|30068.4|29956.4|12
1652743880000|2022-05-16 23:31:20|30075.9|29963.9|30075.9|29963.9|30075.9|29963.9|30058.4|29946.4|7
1652743890000|2022-05-16 23:31:30|30066|29954|30063.4|29951.4|30075.9|29963.9|30060.5|29948.5|14
1652743900000|2022-05-16 23:31:40|30059.7|29947.7|30052|29940|30063.4|29951.4|30051.6|29939.6|18
1652743910000|2022-05-16 23:31:50|30052.2|29940.2|30055.4|29943.4|30055.6|29943.6|30052.2|29940.2|23
1652743920000|2022-05-16 23:32:00|30051.7|29939.7|30038.7|29926.7|30051.7|29939.7|30038.7|29926.7|12
1652743930000|2022-05-16 23:32:10|30035.2|29923.2|30024.4|29912.4|30038.7|29926.7|30024.4|29912.4|24
1652743940000|2022-05-16 23:32:20|30032.6|29920.6|30025.1|29913.1|30032.6|29920.6|30024.2|29912.2|21
1652743950000|2022-05-16 23:32:30|30024.9|29912.9|30024.6|29912.6|30026.4|29914.4|30024.3|29912.3|29
1652743960000|2022-05-16 23:32:40|30024.5|29912.5|30024.2|29912.2|30025.5|29913.5|30024.1|29912.1|20
1652743970000|2022-05-16 23:32:50|30021.3|29909.3|30020.5|29908.5|30023.4|29911.4|30004.9|29892.9|9
1652743980000|2022-05-16 23:33:00|30017.1|29905.1|30004.9|29892.9|30020.5|29908.5|30002.3|29890.3|11
1652743990000|2022-05-16 23:33:10|29995.9|29883.9|29985.3|29873.3|30004.9|29892.9|29982.4|29870.4|23
1652744000000|2022-05-16 23:33:20|29983.8|29871.8|29987.1|29875.1|29991.7|29879.7|29981.8|29869.8|19
1652744010000|2022-05-16 23:33:30|29986.4|29874.4|29982.8|29870.8|29989|29877|29979.5|29867.5|22
1652744020000|2022-05-16 23:33:40|29980.9|29868.9|29981.5|29869.5|29981.6|29869.6|29979.4|29867.4|7
1652744030000|2022-05-16 23:33:50|29981.4|29869.4|29978.5|29866.5|29981.4|29869.4|29978.5|29866.5|12
1652744040000|2022-05-16 23:34:00|29984|29872|29988.1|29876.1|29988.1|29876.1|29984|29872|13
1652744050000|2022-05-16 23:34:10|29987.8|29875.8|29971.5|29859.5|29990|29878|29971.5|29859.5|15
1652744060000|2022-05-16 23:34:20|29971.4|29859.4|29960.9|29848.9|29971.5|29859.5|29950|29838|24
1652744070000|2022-05-16 23:34:30|29954.8|29842.8|29945.9|29833.9|29954.8|29842.8|29945.9|29833.9|4
1652744080000|2022-05-16 23:34:40|29951.6|29839.6|29940.4|29828.4|29951.6|29839.6|29940.4|29828.4|16
1652744090000|2022-05-16 23:34:50|29938.8|29826.8|29940.4|29828.4|29940.4|29828.4|29936.7|29824.7|6
1652744100000|2022-05-16 23:35:00|29937.2|29825.2|29916.9|29804.9|29940.4|29828.4|29913.8|29801.8|26
1652744110000|2022-05-16 23:35:10|29916.3|29804.3|29926.9|29814.9|29926.9|29814.9|29913.5|29801.5|25
1652744120000|2022-05-16 23:35:20|29927.1|29815.1|29947.1|29835.1|29947.1|29835.1|29927.1|29815.1|22
1652744130000|2022-05-16 23:35:30|29947.9|29835.9|29949.1|29837.1|29952.2|29840.2|29946.5|29834.5|28
1652744140000|2022-05-16 23:35:40|29947.5|29835.5|29946.9|29834.9|29949.1|29837.1|29945.4|29833.4|19
1652744150000|2022-05-16 23:35:50|29949.1|29837.1|29928.1|29816.1|29949.1|29837.1|29928.1|29816.1|12
1652744160000|2022-05-16 23:36:00|29927.6|29815.6|29908.7|29796.7|29927.6|29815.6|29908.1|29796.1|25
1652744170000|2022-05-16 23:36:10|29907|29795|29892.3|29780.3|29907|29795|29888.1|29776.1|10
1652744180000|2022-05-16 23:36:20|29890.7|29778.7|29885.8|29773.8|29892.3|29780.3|29875.1|29763.1|20
1652744190000|2022-05-16 23:36:30|29887|29775|29897.9|29785.9|29897.9|29785.9|29886.7|29774.7|15
1652744200000|2022-05-16 23:36:40|29899.5|29787.5|29905.3|29793.3|29908.6|29796.6|29898.8|29786.8|16
1652744210000|2022-05-16 23:36:50|29905.2|29793.2|29905.9|29793.9|29905.9|29793.9|29899.9|29787.9|20
1652744220000|2022-05-16 23:37:00|29906.2|29794.2|29903.7|29791.7|29909.5|29797.5|29903.6|29791.6|20
1652744230000|2022-05-16 23:37:10|29903.6|29791.6|29906.4|29794.4|29908.5|29796.5|29903.5|29791.5|19
1652744240000|2022-05-16 23:37:20|29906.1|29794.1|29911.3|29799.3|29911.3|29799.3|29903|29791|26
1652744250000|2022-05-16 23:37:30|29911.2|29799.2|29911.9|29799.9|29915.3|29803.3|29910.5|29798.5|11
1652744260000|2022-05-16 23:37:40|29913.3|29801.3|29913.5|29801.5|29917.8|29805.8|29913.3|29801.3|9
1652744270000|2022-05-16 23:37:50|29914.6|29802.6|29914.3|29802.3|29917|29805|29912.9|29800.9|25
1652744280000|2022-05-16 23:38:00|29914.4|29802.4|29912.7|29800.7|29914.4|29802.4|29912.6|29800.6|14
1652744290000|2022-05-16 23:38:10|29910.7|29798.7|29919.6|29807.6|29921.5|29809.5|29910.4|29798.4|29
1652744300000|2022-05-16 23:38:20|29919.7|29807.7|29924.4|29812.4|29924.4|29812.4|29919.7|29807.7|21
1652744310000|2022-05-16 23:38:30|29923.1|29811.1|29941.3|29829.3|29942.3|29830.3|29923.1|29811.1|19
1652744320000|2022-05-16 23:38:40|29947.6|29835.6|29944.7|29832.7|29949.3|29837.3|29934.9|29822.9|30
1652744330000|2022-05-16 23:38:50|29944.9|29832.9|29931.8|29819.8|29945.6|29833.6|29930.8|29818.8|28
1652744340000|2022-05-16 23:39:00|29931.6|29819.6|29921.9|29809.9|29933.2|29821.2|29919.1|29807.1|24
1652744350000|2022-05-16 23:39:10|29922.6|29810.6|29924.1|29812.1|29924.1|29812.1|29922.6|29810.6|5
1652744360000|2022-05-16 23:39:20|29928.2|29816.2|29927.7|29815.7|29929.7|29817.7|29927.7|29815.7|9
1652744380000|2022-05-16 23:39:40|29928.5|29816.5|29930.2|29818.2|29930.6|29818.6|29928.4|29816.4|8
1652744390000|2022-05-16 23:39:50|29931.3|29819.3|29948.8|29836.8|29950.6|29838.6|29931.3|29819.3|23
1652744400000|2022-05-16 23:40:00|29949.7|29837.7|29954.6|29842.6|29956|29844|29946.8|29834.8|27
1652744410000|2022-05-16 23:40:10|29953.4|29841.4|29929|29817|29953.4|29841.4|29926.8|29814.8|27
1652744420000|2022-05-16 23:40:20|29928.9|29816.9|29927.7|29815.7|29940.8|29828.8|29926|29814|25
1652744430000|2022-05-16 23:40:30|29928|29816|29930.6|29818.6|29948|29836|29928|29816|35
1652744440000|2022-05-16 23:40:40|29929.6|29817.6|29927.8|29815.8|29932.1|29820.1|29925.3|29813.3|29
1652744450000|2022-05-16 23:40:50|29926.2|29814.2|29922.3|29810.3|29927.7|29815.7|29922|29810|20
1652744460000|2022-05-16 23:41:00|29927.7|29815.7|29926.2|29814.2|29927.7|29815.7|29917.1|29805.1|29
1652744470000|2022-05-16 23:41:10|29927.7|29815.7|29923|29811|29927.7|29815.7|29921.8|29809.8|20
1652744480000|2022-05-16 23:41:20|29923.6|29811.6|29916.8|29804.8|29923.8|29811.8|29916.8|29804.8|6
1652744490000|2022-05-16 23:41:30|29916.4|29804.4|29905.8|29793.8|29916.4|29804.4|29905|29793|22
1652744500000|2022-05-16 23:41:40|29905.7|29793.7|29909.5|29797.5|29915.7|29803.7|29904.1|29792.1|22
1652744510000|2022-05-16 23:41:50|29909.4|29797.4|29907.9|29795.9|29912.8|29800.8|29907.9|29795.9|18
1652744520000|2022-05-16 23:42:00|29905.2|29793.2|29907.9|29795.9|29907.9|29795.9|29904.9|29792.9|11
1652744530000|2022-05-16 23:42:10|29907.6|29795.6|29911|29799|29917.7|29805.7|29907.6|29795.6|19
1652744540000|2022-05-16 23:42:20|29910.9|29798.9|29911.1|29799.1|29915|29803|29910.7|29798.7|25
1652744550000|2022-05-16 23:42:30|29912.8|29800.8|29912.7|29800.7|29912.9|29800.9|29911.1|29799.1|22
1652744560000|2022-05-16 23:42:40|29915.3|29803.3|29921.8|29809.8|29930.8|29818.8|29915.3|29803.3|29
1652744570000|2022-05-16 23:42:50|29921.2|29809.2|29918.9|29806.9|29929.8|29817.8|29918.9|29806.9|28
1652744580000|2022-05-16 23:43:00|29919.6|29807.6|29919.6|29807.6|29928.7|29816.7|29919|29807|15
1652744590000|2022-05-16 23:43:10|29922.5|29810.5|29925.6|29813.6|29927.1|29815.1|29920.4|29808.4|26
1652744600000|2022-05-16 23:43:20|29926.5|29814.5|29930|29818|29932.1|29820.1|29926.2|29814.2|28
1652744610000|2022-05-16 23:43:30|29933|29821|29930.1|29818.1|29933|29821|29927.5|29815.5|24
1652744620000|2022-05-16 23:43:40|29931.7|29819.7|29929.4|29817.4|29931.7|29819.7|29928|29816|21
1652744630000|2022-05-16 23:43:50|29928.9|29816.9|29928.6|29816.6|29930.6|29818.6|29928.2|29816.2|25
1652744640000|2022-05-16 23:44:00|29928.8|29816.8|29931|29819|29931|29819|29925.5|29813.5|20
1652744650000|2022-05-16 23:44:10|29930.5|29818.5|29931.6|29819.6|29934.1|29822.1|29927.4|29815.4|24
1652744660000|2022-05-16 23:44:20|29931.4|29819.4|29931.1|29819.1|29934.6|29822.6|29931.1|29819.1|27
1652744670000|2022-05-16 23:44:30|29930.6|29818.6|29932.1|29820.1|29932.1|29820.1|29930.6|29818.6|16
1652744680000|2022-05-16 23:44:40|29931.9|29819.9|29933.1|29821.1|29933.1|29821.1|29930.4|29818.4|19
1652744690000|2022-05-16 23:44:50|29932.5|29820.5|29921.3|29809.3|29936.9|29824.9|29921.3|29809.3|25
1652744700000|2022-05-16 23:45:00|29921.2|29809.2|29927.1|29815.1|29928.6|29816.6|29921.1|29809.1|23
1652744710000|2022-05-16 23:45:10|29927.4|29815.4|29927.4|29815.4|29927.4|29815.4|29921.1|29809.1|17
1652744720000|2022-05-16 23:45:20|29921|29809|29903.4|29791.4|29927.4|29815.4|29902.9|29790.9|16
1652744730000|2022-05-16 23:45:30|29903.3|29791.3|29895.4|29783.4|29904.1|29792.1|29888.4|29776.4|20
1652744740000|2022-05-16 23:45:40|29883.2|29771.2|29864.8|29752.8|29884.4|29772.4|29862.9|29750.9|26
1652744750000|2022-05-16 23:45:50|29864.9|29752.9|29871.3|29759.3|29871.3|29759.3|29857.1|29745.1|31
1652744760000|2022-05-16 23:46:00|29871.2|29759.2|29884.8|29772.8|29885.5|29773.5|29867.2|29755.2|37
1652744770000|2022-05-16 23:46:10|29885|29773|29884.4|29772.4|29886.7|29774.7|29879.7|29767.7|34
1652744780000|2022-05-16 23:46:20|29885.4|29773.4|29898.1|29786.1|29900.5|29788.5|29885.4|29773.4|33
1652744790000|2022-05-16 23:46:30|29896.9|29784.9|29924.4|29812.4|29927.6|29815.6|29896.9|29784.9|37
1652744800000|2022-05-16 23:46:40|29927.9|29815.9|29920.8|29808.8|29927.9|29815.9|29920.8|29808.8|11
1652744810000|2022-05-16 23:46:50|29920.7|29808.7|29922.8|29810.8|29922.8|29810.8|29918.5|29806.5|23
1652744820000|2022-05-16 23:47:00|29923.2|29811.2|29917.2|29805.2|29923.2|29811.2|29917.2|29805.2|15
1652744830000|2022-05-16 23:47:10|29917.1|29805.1|29923.5|29811.5|29923.5|29811.5|29917.1|29805.1|13
1652744840000|2022-05-16 23:47:20|29925.1|29813.1|29919.3|29807.3|29925.1|29813.1|29918.4|29806.4|18
1652744850000|2022-05-16 23:47:30|29919.2|29807.2|29917.7|29805.7|29919.5|29807.5|29917.2|29805.2|20
1652744860000|2022-05-16 23:47:40|29919.3|29807.3|29920.3|29808.3|29925.1|29813.1|29918.2|29806.2|27
1652744870000|2022-05-16 23:47:50|29920.2|29808.2|29913.8|29801.8|29920.7|29808.7|29913|29801|25
1652744880000|2022-05-16 23:48:00|29913.1|29801.1|29914.2|29802.2|29914.3|29802.3|29910.8|29798.8|29
1652744890000|2022-05-16 23:48:10|29913.5|29801.5|29912|29800|29914.2|29802.2|29911.4|29799.4|25
1652744900000|2022-05-16 23:48:20|29911.9|29799.9|29913.8|29801.8|29914.3|29802.3|29911.8|29799.8|26
1652744910000|2022-05-16 23:48:30|29913.2|29801.2|29890.2|29778.2|29914.3|29802.3|29890.2|29778.2|17
1652744920000|2022-05-16 23:48:40|29888.6|29776.6|29893.5|29781.5|29893.7|29781.7|29887.9|29775.9|25
1652744930000|2022-05-16 23:48:50|29893.7|29781.7|29889.8|29777.8|29893.7|29781.7|29889.8|29777.8|5
1652744940000|2022-05-16 23:49:00|29890.6|29778.6|29900.8|29788.8|29903.1|29791.1|29890.6|29778.6|24
1652744950000|2022-05-16 23:49:10|29900.9|29788.9|29908|29796|29908.4|29796.4|29900.7|29788.7|29
1652744960000|2022-05-16 23:49:20|29904.7|29792.7|29899.1|29787.1|29904.7|29792.7|29890.2|29778.2|25
1652744970000|2022-05-16 23:49:30|29898.9|29786.9|29895|29783|29899.2|29787.2|29889|29777|19
1652744980000|2022-05-16 23:49:40|29892.2|29780.2|29895|29783|29895.4|29783.4|29892.2|29780.2|9
1652744990000|2022-05-16 23:49:50|29894|29782|29895|29783|29895|29783|29893|29781|4
1652745000000|2022-05-16 23:50:00|29893.6|29781.6|29908.5|29796.5|29908.5|29796.5|29893.6|29781.6|29
1652745010000|2022-05-16 23:50:10|29908.6|29796.6|29908.4|29796.4|29908.8|29796.8|29907.8|29795.8|18
1652745020000|2022-05-16 23:50:20|29908.3|29796.3|29907|29795|29908.8|29796.8|29904.1|29792.1|26
1652745030000|2022-05-16 23:50:30|29906.9|29794.9|29907.6|29795.6|29909.3|29797.3|29906.8|29794.8|25
1652745040000|2022-05-16 23:50:40|29907.7|29795.7|29900.1|29788.1|29907.7|29795.7|29900.1|29788.1|9
1652745050000|2022-05-16 23:50:50|29899|29787|29898.9|29786.9|29899|29787|29896.6|29784.6|4
1652745060000|2022-05-16 23:51:00|29896.3|29784.3|29893.4|29781.4|29896.3|29784.3|29891.9|29779.9|4
1652745070000|2022-05-16 23:51:10|29888.5|29776.5|29884|29772|29891.8|29779.8|29881.9|29769.9|12
1652745080000|2022-05-16 23:51:20|29890|29778|29893.6|29781.6|29894.2|29782.2|29885.2|29773.2|26
1652745090000|2022-05-16 23:51:30|29894.7|29782.7|29893.6|29781.6|29895|29783|29891.6|29779.6|29
1652745100000|2022-05-16 23:51:40|29893.3|29781.3|29904.1|29792.1|29904.1|29792.1|29893.3|29781.3|14
1652745110000|2022-05-16 23:51:50|29905.8|29793.8|29901.9|29789.9|29910.1|29798.1|29901.4|29789.4|25
1652745120000|2022-05-16 23:52:00|29902.2|29790.2|29909.4|29797.4|29909.4|29797.4|29901.4|29789.4|27
1652745130000|2022-05-16 23:52:10|29909.6|29797.6|29904.8|29792.8|29910.1|29798.1|29902.6|29790.6|30
1652745140000|2022-05-16 23:52:20|29904.9|29792.9|29904|29792|29904.9|29792.9|29901.4|29789.4|32
1652745150000|2022-05-16 23:52:30|29905.1|29793.1|29904.6|29792.6|29905.2|29793.2|29903.3|29791.3|18
1652745160000|2022-05-16 23:52:40|29905.4|29793.4|29904.9|29792.9|29905.5|29793.5|29903.5|29791.5|21
1652745170000|2022-05-16 23:52:50|29907.2|29795.2|29906.9|29794.9|29907.8|29795.8|29905.8|29793.8|18
1652745180000|2022-05-16 23:53:00|29907|29795|29912.6|29800.6|29912.6|29800.6|29906.4|29794.4|16
1652745190000|2022-05-16 23:53:10|29912.9|29800.9|29922.3|29810.3|29922.4|29810.4|29912.9|29800.9|9
1652745200000|2022-05-16 23:53:20|29922.4|29810.4|29922.4|29810.4|29922.4|29810.4|29922.4|29810.4|1
1652745210000|2022-05-16 23:53:30|29921.8|29809.8|29915|29803|29921.8|29809.8|29915|29803|4
1652745220000|2022-05-16 23:53:40|29916.1|29804.1|29906.1|29794.1|29916.1|29804.1|29903.6|29791.6|15
1652745230000|2022-05-16 23:53:50|29905.1|29793.1|29906.9|29794.9|29906.9|29794.9|29904.4|29792.4|6
1652745240000|2022-05-16 23:54:00|29910.3|29798.3|29917.1|29805.1|29917.3|29805.3|29910.3|29798.3|17
1652745250000|2022-05-16 23:54:10|29917.9|29805.9|29908.9|29796.9|29917.9|29805.9|29908.9|29796.9|16
1652745260000|2022-05-16 23:54:20|29906.1|29794.1|29912.5|29800.5|29912.5|29800.5|29906.1|29794.1|21
1652745270000|2022-05-16 23:54:30|29906.1|29794.1|29900.6|29788.6|29906.1|29794.1|29900.6|29788.6|8
1652745280000|2022-05-16 23:54:40|29895.2|29783.2|29896.9|29784.9|29897|29785|29892.2|29780.2|11
1652745290000|2022-05-16 23:54:50|29896.1|29784.1|29895.6|29783.6|29897.1|29785.1|29894.9|29782.9|9
1652745300000|2022-05-16 23:55:00|29895.7|29783.7|29898|29786|29898|29786|29894.7|29782.7|6
1652745310000|2022-05-16 23:55:10|29898.4|29786.4|29890.7|29778.7|29898.4|29786.4|29890.7|29778.7|4
1652745330000|2022-05-16 23:55:30|29891.4|29779.4|29888.5|29776.5|29891.4|29779.4|29883.5|29771.5|7
1652745340000|2022-05-16 23:55:40|29883.2|29771.2|29887.8|29775.8|29893.5|29781.5|29882.7|29770.7|14
1652745350000|2022-05-16 23:55:50|29883|29771|29887.8|29775.8|29893.5|29781.5|29883|29771|16
1652745360000|2022-05-16 23:56:00|29884.9|29772.9|29894.5|29782.5|29901.7|29789.7|29884.9|29772.9|22
1652745370000|2022-05-16 23:56:10|29896.2|29784.2|29899.4|29787.4|29900.2|29788.2|29895.5|29783.5|25
1652745380000|2022-05-16 23:56:20|29900.9|29788.9|29911.3|29799.3|29916.7|29804.7|29900.1|29788.1|30
1652745390000|2022-05-16 23:56:30|29907.4|29795.4|29908.5|29796.5|29908.5|29796.5|29904.1|29792.1|20
1652745400000|2022-05-16 23:56:40|29906.1|29794.1|29915.8|29803.8|29918.2|29806.2|29906.1|29794.1|25
1652745410000|2022-05-16 23:56:50|29916.3|29804.3|29919.9|29807.9|29919.9|29807.9|29916.3|29804.3|19
1652745420000|2022-05-16 23:57:00|29920.6|29808.6|29916.3|29804.3|29922.1|29810.1|29915.4|29803.4|24
1652745430000|2022-05-16 23:57:10|29916.5|29804.5|29912.9|29800.9|29916.5|29804.5|29906|29794|14
1652745440000|2022-05-16 23:57:20|29904.9|29792.9|29910.2|29798.2|29910.2|29798.2|29904.1|29792.1|7
1652745450000|2022-05-16 23:57:30|29905.3|29793.3|29907.6|29795.6|29910.5|29798.5|29900.8|29788.8|12
1652745460000|2022-05-16 23:57:40|29897.7|29785.7|29905.7|29793.7|29905.7|29793.7|29897.5|29785.5|3
1652745480000|2022-05-16 23:58:00|29905.3|29793.3|29894.7|29782.7|29905.3|29793.3|29894.6|29782.6|4
1652745490000|2022-05-16 23:58:10|29894.6|29782.6|29881.1|29769.1|29894.6|29782.6|29881.1|29769.1|17
1652745500000|2022-05-16 23:58:20|29879.8|29767.8|29866.1|29754.1|29881.1|29769.1|29865|29753|11
1652745510000|2022-05-16 23:58:30|29867.1|29755.1|29862.3|29750.3|29871.2|29759.2|29862.3|29750.3|27
1652745520000|2022-05-16 23:58:40|29861.4|29749.4|29860.8|29748.8|29861.4|29749.4|29858.6|29746.6|17
1652745530000|2022-05-16 23:58:50|29858.6|29746.6|29866.2|29754.2|29866.7|29754.7|29855.4|29743.4|16
1652745540000|2022-05-16 23:59:00|29866.4|29754.4|29873.6|29761.6|29880.2|29768.2|29865|29753|29
1652745550000|2022-05-16 23:59:10|29873.7|29761.7|29878.9|29766.9|29880.1|29768.1|29873.7|29761.7|22
1652745560000|2022-05-16 23:59:20|29879|29767|29879.8|29767.8|29879.8|29767.8|29878.6|29766.6|10
1652745570000|2022-05-16 23:59:30|29879|29767|29880.2|29768.2|29880.8|29768.8|29878.1|29766.1|16
1652745580000|2022-05-16 23:59:40|29880.3|29768.3|29883.3|29771.3|29884.8|29772.8|29880.2|29768.2|8
1652745590000|2022-05-16 23:59:50|29883.2|29771.2|29882.2|29770.2|29885.5|29773.5|29882.2|29770.2|12
1652745600000|2022-05-17 00:00:00|29885.3|29773.3|29893.7|29781.7|29896.1|29784.1|29885.3|29773.3|17
1652745610000|2022-05-17 00:00:10|29893.6|29781.6|29898.3|29786.3|29899.5|29787.5|29893.4|29781.4|34
1652745620000|2022-05-17 00:00:20|29898.4|29786.4|29894.9|29782.9|29899.1|29787.1|29894.9|29782.9|13
1652745630000|2022-05-17 00:00:30|29894.1|29782.1|29909.4|29797.4|29909.4|29797.4|29894.1|29782.1|28
1652745640000|2022-05-17 00:00:40|29911|29799|29912.5|29800.5|29912.5|29800.5|29909.5|29797.5|21
1652745650000|2022-05-17 00:00:50|29913.8|29801.8|29910.3|29798.3|29914.5|29802.5|29907.7|29795.7|23
1652745660000|2022-05-17 00:01:00|29910.9|29798.9|29918.7|29806.7|29918.7|29806.7|29910.6|29798.6|26
1652745670000|2022-05-17 00:01:10|29918.5|29806.5|29921.8|29809.8|29921.8|29809.8|29916.1|29804.1|19
1652745680000|2022-05-17 00:01:20|29921.7|29809.7|29925.2|29813.2|29927.5|29815.5|29921.7|29809.7|14
1652745690000|2022-05-17 00:01:30|29925.4|29813.4|29919.9|29807.9|29925.7|29813.7|29919.7|29807.7|21
1652745700000|2022-05-17 00:01:40|29919.8|29807.8|29900.5|29788.5|29920.2|29808.2|29898.3|29786.3|26
1652745710000|2022-05-17 00:01:50|29896.3|29784.3|29895.7|29783.7|29897|29785|29894.9|29782.9|14
1652745720000|2022-05-17 00:02:00|29895.6|29783.6|29873.5|29761.5|29896.4|29784.4|29873.5|29761.5|23
1652745730000|2022-05-17 00:02:10|29872.3|29760.3|29868.6|29756.6|29873.4|29761.4|29868.6|29756.6|17
1652745740000|2022-05-17 00:02:20|29867.1|29755.1|29870.5|29758.5|29873.5|29761.5|29860.9|29748.9|17
1652745750000|2022-05-17 00:02:30|29871.5|29759.5|29896.5|29784.5|29896.5|29784.5|29870.1|29758.1|21
1652745760000|2022-05-17 00:02:40|29894.9|29782.9|29892.4|29780.4|29898.3|29786.3|29884.6|29772.6|22
1652745770000|2022-05-17 00:02:50|29890.9|29778.9|29862|29750|29891.1|29779.1|29862|29750|16
1652745780000|2022-05-17 00:03:00|29862.8|29750.8|29851.5|29739.5|29862.8|29750.8|29851.5|29739.5|13
1652745790000|2022-05-17 00:03:10|29859.4|29747.4|29855.4|29743.4|29859.4|29747.4|29847.1|29735.1|22
1652745800000|2022-05-17 00:03:20|29854.6|29742.6|29843.3|29731.3|29855|29743|29838.9|29726.9|27
1652745810000|2022-05-17 00:03:30|29843.9|29731.9|29851|29739|29851|29739|29838.8|29726.8|23
1652745820000|2022-05-17 00:03:40|29851.1|29739.1|29856.3|29744.3|29859.2|29747.2|29850.9|29738.9|32
1652745830000|2022-05-17 00:03:50|29858.3|29746.3|29886.9|29774.9|29890.3|29778.3|29858|29746|27
1652745840000|2022-05-17 00:04:00|29894.2|29782.2|29919|29807|29919|29807|29886.9|29774.9|28
1652745850000|2022-05-17 00:04:10|29919.8|29807.8|29922.6|29810.6|29928.4|29816.4|29919.8|29807.8|31
1652745860000|2022-05-17 00:04:20|29926.5|29814.5|29929.2|29817.2|29930.6|29818.6|29922|29810|29
1652745870000|2022-05-17 00:04:30|29929.3|29817.3|29908.9|29796.9|29930.7|29818.7|29908.9|29796.9|32
1652745880000|2022-05-17 00:04:40|29906.4|29794.4|29894.5|29782.5|29906.6|29794.6|29894|29782|31
1652745890000|2022-05-17 00:04:50|29894.6|29782.6|29896.6|29784.6|29901.3|29789.3|29894.6|29782.6|24
1652745900000|2022-05-17 00:05:00|29896.7|29784.7|29895.6|29783.6|29897.3|29785.3|29889.9|29777.9|25
1652745910000|2022-05-17 00:05:10|29897.7|29785.7|29918.2|29806.2|29918.2|29806.2|29897.6|29785.6|34
1652745920000|2022-05-17 00:05:20|29917.9|29805.9|29925.2|29813.2|29927.5|29815.5|29917.9|29805.9|30
1652745930000|2022-05-17 00:05:30|29923.8|29811.8|29915.7|29803.7|29925.1|29813.1|29913.3|29801.3|28
1652745940000|2022-05-17 00:05:40|29913.4|29801.4|29929.7|29817.7|29929.7|29817.7|29913.4|29801.4|20
1652745950000|2022-05-17 00:05:50|29927.6|29815.6|29940.4|29828.4|29940.5|29828.5|29927.6|29815.6|35
1652745960000|2022-05-17 00:06:00|29941.9|29829.9|29939.3|29827.3|29945.2|29833.2|29935.4|29823.4|20
1652745970000|2022-05-17 00:06:10|29934|29822|29931.2|29819.2|29934.6|29822.6|29928.3|29816.3|24
1652745980000|2022-05-17 00:06:20|29931.4|29819.4|29924.4|29812.4|29932.6|29820.6|29924.4|29812.4|17
1652745990000|2022-05-17 00:06:30|29925.1|29813.1|29919.8|29807.8|29925.1|29813.1|29914.5|29802.5|18
1652746000000|2022-05-17 00:06:40|29915.2|29803.2|29913.9|29801.9|29919.8|29807.8|29901.2|29789.2|11
1652746010000|2022-05-17 00:06:50|29909.9|29797.9|29908.1|29796.1|29909.9|29797.9|29903.4|29791.4|17
1652746020000|2022-05-17 00:07:00|29908.2|29796.2|29911.5|29799.5|29914.2|29802.2|29903.4|29791.4|22
1652746030000|2022-05-17 00:07:10|29913.7|29801.7|29924.2|29812.2|29924.2|29812.2|29913.7|29801.7|30
1652746040000|2022-05-17 00:07:20|29924.1|29812.1|29924|29812|29933.6|29821.6|29924|29812|27
1652746050000|2022-05-17 00:07:30|29922.9|29810.9|29906.6|29794.6|29922.9|29810.9|29904.5|29792.5|22
1652746060000|2022-05-17 00:07:40|29908.6|29796.6|29918.5|29806.5|29918.8|29806.8|29908|29796|32
1652746070000|2022-05-17 00:07:50|29918.6|29806.6|29916.7|29804.7|29924.7|29812.7|29916.1|29804.1|28
1652746080000|2022-05-17 00:08:00|29916.5|29804.5|29921.4|29809.4|29922.9|29810.9|29916.5|29804.5|32
1652746090000|2022-05-17 00:08:10|29923.3|29811.3|29928|29816|29928|29816|29921.3|29809.3|34
1652746100000|2022-05-17 00:08:20|29928.7|29816.7|29927.6|29815.6|29933.2|29821.2|29927.6|29815.6|33
1652746110000|2022-05-17 00:08:30|29927.9|29815.9|29921.7|29809.7|29929.2|29817.2|29919.6|29807.6|33
1652746120000|2022-05-17 00:08:40|29923|29811|29917.7|29805.7|29926.3|29814.3|29917.7|29805.7|30
1652746130000|2022-05-17 00:08:50|29918.4|29806.4|29919.7|29807.7|29921|29809|29917.4|29805.4|20
1652746140000|2022-05-17 00:09:00|29920.4|29808.4|29920.8|29808.8|29921.2|29809.2|29920.4|29808.4|10
1652746150000|2022-05-17 00:09:10|29920.9|29808.9|29921.4|29809.4|29921.7|29809.7|29920.6|29808.6|12
1652746160000|2022-05-17 00:09:20|29921.8|29809.8|29921.1|29809.1|29922.3|29810.3|29921.1|29809.1|11
1652746180000|2022-05-17 00:09:40|29914.4|29802.4|29935|29823|29935|29823|29912.7|29800.7|32
1652746190000|2022-05-17 00:09:50|29937.1|29825.1|29945|29833|29946.6|29834.6|29937.1|29825.1|20
1652746200000|2022-05-17 00:10:00|29948|29836|29956|29844|29956|29844|29945|29833|19
1652746210000|2022-05-17 00:10:10|29956.6|29844.6|29971.7|29859.7|29971.7|29859.7|29956|29844|22
1652746220000|2022-05-17 00:10:20|29968.6|29856.6|29957.1|29845.1|29968.6|29856.6|29957.1|29845.1|15
1652746230000|2022-05-17 00:10:30|29960.9|29848.9|29942|29830|29960.9|29848.9|29942|29830|28
1652746240000|2022-05-17 00:10:40|29941.9|29829.9|29924.5|29812.5|29943.6|29831.6|29924.2|29812.2|34
1652746250000|2022-05-17 00:10:50|29925|29813|29925.8|29813.8|29930.7|29818.7|29922.7|29810.7|32
1652746260000|2022-05-17 00:11:00|29925.9|29813.9|29931.8|29819.8|29937.5|29825.5|29925.9|29813.9|33
1652746270000|2022-05-17 00:11:10|29931|29819|29926.9|29814.9|29932.6|29820.6|29926.9|29814.9|26
1652746280000|2022-05-17 00:11:20|29926.3|29814.3|29923.4|29811.4|29926.9|29814.9|29909.7|29797.7|24
1652746290000|2022-05-17 00:11:30|29924.2|29812.2|29926.1|29814.1|29928.2|29816.2|29924.2|29812.2|17
1652746300000|2022-05-17 00:11:40|29926.9|29814.9|29932.8|29820.8|29935.2|29823.2|29922.6|29810.6|28
1652746310000|2022-05-17 00:11:50|29940.8|29828.8|29937.3|29825.3|29940.8|29828.8|29932.8|29820.8|18
1652746320000|2022-05-17 00:12:00|29937.2|29825.2|29937.3|29825.3|29942.2|29830.2|29931.1|29819.1|31
1652746330000|2022-05-17 00:12:10|29949.3|29837.3|29962.1|29850.1|29962.7|29850.7|29949.3|29837.3|11
1652746340000|2022-05-17 00:12:20|29961.3|29849.3|29964.9|29852.9|29966.2|29854.2|29961.3|29849.3|11
1652746350000|2022-05-17 00:12:30|29963.8|29851.8|29957.9|29845.9|29964.3|29852.3|29957.9|29845.9|13
1652746360000|2022-05-17 00:12:40|29958.4|29846.4|29967.4|29855.4|29967.4|29855.4|29957.9|29845.9|27
1652746370000|2022-05-17 00:12:50|29968.4|29856.4|29971.8|29859.8|29972.3|29860.3|29966.2|29854.2|21
1652746380000|2022-05-17 00:13:00|29971.7|29859.7|29967.9|29855.9|29971.7|29859.7|29967.9|29855.9|11
1652746390000|2022-05-17 00:13:10|29968.2|29856.2|29967.5|29855.5|29968.9|29856.9|29966.7|29854.7|20
1652746400000|2022-05-17 00:13:20|29967.2|29855.2|29968.3|29856.3|29969.9|29857.9|29967.2|29855.2|25
1652746410000|2022-05-17 00:13:30|29968.5|29856.5|29966|29854|29968.5|29856.5|29964|29852|23
1652746420000|2022-05-17 00:13:40|29966.9|29854.9|29966.5|29854.5|29967.9|29855.9|29963.9|29851.9|24
1652746430000|2022-05-17 00:13:50|29966.7|29854.7|29964.4|29852.4|29967.9|29855.9|29952.9|29840.9|18
1652746440000|2022-05-17 00:14:00|29958.5|29846.5|29944.9|29832.9|29964.4|29852.4|29944.9|29832.9|14
1652746450000|2022-05-17 00:14:10|29945.6|29833.6|29951.1|29839.1|29956.3|29844.3|29944.9|29832.9|22
1652746460000|2022-05-17 00:14:20|29953.5|29841.5|29951.6|29839.6|29955|29843|29951.6|29839.6|21
1652746470000|2022-05-17 00:14:30|29951.1|29839.1|29945.8|29833.8|29951.7|29839.7|29945.7|29833.7|25
1652746480000|2022-05-17 00:14:40|29945.7|29833.7|29947.2|29835.2|29947.2|29835.2|29943.9|29831.9|13
1652746490000|2022-05-17 00:14:50|29944.1|29832.1|29946.1|29834.1|29947.2|29835.2|29944.1|29832.1|5
1652746500000|2022-05-17 00:15:00|29947.2|29835.2|29940.9|29828.9|29947.2|29835.2|29931.4|29819.4|13
1652746510000|2022-05-17 00:15:10|29942.1|29830.1|29948.2|29836.2|29948.2|29836.2|29942.1|29830.1|25
1652746520000|2022-05-17 00:15:20|29949|29837|29949.1|29837.1|29952.5|29840.5|29947.6|29835.6|23
1652746530000|2022-05-17 00:15:30|29953.1|29841.1|29947.4|29835.4|29953.1|29841.1|29944.3|29832.3|32
1652746540000|2022-05-17 00:15:40|29948.2|29836.2|29952.1|29840.1|29956.8|29844.8|29947.5|29835.5|20
1652746550000|2022-05-17 00:15:50|29955.2|29843.2|29946.2|29834.2|29955.2|29843.2|29945.7|29833.7|23
1652746560000|2022-05-17 00:16:00|29948.3|29836.3|29958|29846|29958|29846|29946.5|29834.5|32
1652746570000|2022-05-17 00:16:10|29954.9|29842.9|29964.7|29852.7|29968.3|29856.3|29954.9|29842.9|24
1652746580000|2022-05-17 00:16:20|29964.8|29852.8|29968.5|29856.5|29969.4|29857.4|29964|29852|30
1652746590000|2022-05-17 00:16:30|29968.6|29856.6|29970.1|29858.1|29970.4|29858.4|29968|29856|25
1652746600000|2022-05-17 00:16:40|29969.8|29857.8|29969.9|29857.9|29975.9|29863.9|29969.4|29857.4|28
1652746610000|2022-05-17 00:16:50|29976.8|29864.8|30001.6|29889.6|30006.7|29894.7|29976.8|29864.8|19
1652746620000|2022-05-17 00:17:00|30003.2|29891.2|30028|29916|30035.1|29923.1|30003.2|29891.2|28
1652746630000|2022-05-17 00:17:10|30030.6|29918.6|30020.3|29908.3|30030.6|29918.6|30011.8|29899.8|29
1652746640000|2022-05-17 00:17:20|30024.8|29912.8|30035.1|29923.1|30035.1|29923.1|30024.8|29912.8|33
1652746650000|2022-05-17 00:17:30|30033.4|29921.4|30020.9|29908.9|30036.9|29924.9|30018.1|29906.1|33
1652746660000|2022-05-17 00:17:40|30022.1|29910.1|30026.3|29914.3|30031.5|29919.5|30017.4|29905.4|30
1652746670000|2022-05-17 00:17:50|30027.1|29915.1|30021.7|29909.7|30030.6|29918.6|30021.6|29909.6|35
1652746680000|2022-05-17 00:18:00|30023|29911|30027.2|29915.2|30028|29916|30019.5|29907.5|27
1652746690000|2022-05-17 00:18:10|30027.3|29915.3|30032.5|29920.5|30032.5|29920.5|30024.7|29912.7|17
1652746700000|2022-05-17 00:18:20|30043.7|29931.7|30048.2|29936.2|30048.2|29936.2|30041.1|29929.1|14
1652746710000|2022-05-17 00:18:30|30049.7|29937.7|30053.1|29941.1|30054.3|29942.3|30049.6|29937.6|24
1652746720000|2022-05-17 00:18:40|30050.5|29938.5|30053.1|29941.1|30054|29942|30046.9|29934.9|19
1652746730000|2022-05-17 00:18:50|30053.9|29941.9|30053.8|29941.8|30053.9|29941.9|30051.8|29939.8|22
1652746740000|2022-05-17 00:19:00|30054.5|29942.5|30056|29944|30058.2|29946.2|30054.2|29942.2|16
1652746750000|2022-05-17 00:19:10|30058.3|29946.3|30081.9|29969.9|30083.3|29971.3|30056|29944|20
1652746760000|2022-05-17 00:19:20|30083.3|29971.3|30090.1|29978.1|30095.3|29983.3|30081.9|29969.9|14
1652746770000|2022-05-17 00:19:30|30089.5|29977.5|30085.9|29973.9|30091.1|29979.1|30074.7|29962.7|32
1652746780000|2022-05-17 00:19:40|30083.2|29971.2|30080.9|29968.9|30084.5|29972.5|30072.3|29960.3|22
1652746790000|2022-05-17 00:19:50|30081.8|29969.8|30087.5|29975.5|30087.5|29975.5|30072.8|29960.8|23
1652746800000|2022-05-17 00:20:00|30087.1|29975.1|30087.1|29975.1|30089.1|29977.1|30083.6|29971.6|34
1652746810000|2022-05-17 00:20:10|30093.1|29981.1|30092.1|29980.1|30096.7|29984.7|30087.1|29975.1|17
1652746820000|2022-05-17 00:20:20|30093.5|29981.5|30090.6|29978.6|30100.8|29988.8|30087.1|29975.1|23
1652746830000|2022-05-17 00:20:30|30088.6|29976.6|30095.2|29983.2|30095.2|29983.2|30087.1|29975.1|16
1652746840000|2022-05-17 00:20:40|30096|29984|30067.5|29955.5|30096.1|29984.1|30066.6|29954.6|30
1652746850000|2022-05-17 00:20:50|30068.7|29956.7|30073.1|29961.1|30073.1|29961.1|30062.9|29950.9|33
1652746860000|2022-05-17 00:21:00|30075.2|29963.2|30061|29949|30080.8|29968.8|30061|29949|22
1652746870000|2022-05-17 00:21:10|30062.2|29950.2|30057|29945|30067.3|29955.3|30057|29945|24
1652746880000|2022-05-17 00:21:20|30056.9|29944.9|30055.7|29943.7|30057.4|29945.4|30049.6|29937.6|29
1652746890000|2022-05-17 00:21:30|30055.8|29943.8|30052.6|29940.6|30055.8|29943.8|30045.2|29933.2|27
1652746900000|2022-05-17 00:21:40|30053.3|29941.3|30051.3|29939.3|30060.5|29948.5|30051.3|29939.3|31
1652746910000|2022-05-17 00:21:50|30051|29939|30046.4|29934.4|30051.3|29939.3|30045.5|29933.5|14
1652746920000|2022-05-17 00:22:00|30047.8|29935.8|30050.7|29938.7|30053.9|29941.9|30047|29935|27
1652746930000|2022-05-17 00:22:10|30051.3|29939.3|30056|29944|30056|29944|30050.7|29938.7|17
1652746940000|2022-05-17 00:22:20|30055.4|29943.4|30058.5|29946.5|30059.7|29947.7|30055.4|29943.4|10
1652746950000|2022-05-17 00:22:30|30057.9|29945.9|30057.9|29945.9|30057.9|29945.9|30057.9|29945.9|1
1652746960000|2022-05-17 00:22:40|30058.7|29946.7|30072.3|29960.3|30075.6|29963.6|30058.1|29946.1|21
1652746970000|2022-05-17 00:22:50|30071.1|29959.1|30070.3|29958.3|30073.9|29961.9|30070.1|29958.1|25
1652746980000|2022-05-17 00:23:00|30069.6|29957.6|30063.1|29951.1|30074.4|29962.4|30061.2|29949.2|31
1652746990000|2022-05-17 00:23:10|30061.2|29949.2|30060|29948|30062.2|29950.2|30060|29948|20
1652747000000|2022-05-17 00:23:20|30059.6|29947.6|30052.2|29940.2|30059.6|29947.6|30047.6|29935.6|27
1652747010000|2022-05-17 00:23:30|30052|29940|30057.2|29945.2|30061.9|29949.9|30052|29940|30
1652747020000|2022-05-17 00:23:40|30053.9|29941.9|30056|29944|30056|29944|30053.1|29941.1|19
1652747030000|2022-05-17 00:23:50|30055.7|29943.7|30062.5|29950.5|30062.5|29950.5|30055.7|29943.7|7
1652747040000|2022-05-17 00:24:00|30062.8|29950.8|30063.2|29951.2|30063.3|29951.3|30062.5|29950.5|7
1652747050000|2022-05-17 00:24:10|30063|29951|30056.2|29944.2|30063.2|29951.2|30056.2|29944.2|13
1652747060000|2022-05-17 00:24:20|30053.6|29941.6|30055.2|29943.2|30058|29946|30053.6|29941.6|17
1652747070000|2022-05-17 00:24:30|30055.3|29943.3|30053.8|29941.8|30058|29946|30049.4|29937.4|11
1652747080000|2022-05-17 00:24:40|30048.6|29936.6|30057.7|29945.7|30058|29946|30048.6|29936.6|23
1652747090000|2022-05-17 00:24:50|30057.8|29945.8|30048.2|29936.2|30057.8|29945.8|30048.2|29936.2|7
1652747100000|2022-05-17 00:25:00|30045.2|29933.2|30057.6|29945.6|30058.6|29946.6|30045.2|29933.2|12
1652747110000|2022-05-17 00:25:10|30057|29945|30062.5|29950.5|30062.5|29950.5|30057|29945|8
1652747120000|2022-05-17 00:25:20|30065.7|29953.7|30065.3|29953.3|30069.3|29957.3|30062.8|29950.8|24
1652747130000|2022-05-17 00:25:30|30065.2|29953.2|30060.3|29948.3|30065.4|29953.4|30058.5|29946.5|22
1652747140000|2022-05-17 00:25:40|30059.1|29947.1|30059.3|29947.3|30059.7|29947.7|30059.1|29947.1|9
1652747150000|2022-05-17 00:25:50|30057.8|29945.8|30053.4|29941.4|30057.8|29945.8|30052.4|29940.4|21
1652747160000|2022-05-17 00:26:00|30053.5|29941.5|30051.1|29939.1|30056.4|29944.4|30045|29933|20
1652747170000|2022-05-17 00:26:10|30048.1|29936.1|30027.2|29915.2|30051.1|29939.1|30023.6|29911.6|21
1652747180000|2022-05-17 00:26:20|30024.8|29912.8|30014|29902|30024.8|29912.8|30014|29902|28
1652747190000|2022-05-17 00:26:30|30013|29901|30009.7|29897.7|30013|29901|30009.2|29897.2|22
1652747200000|2022-05-17 00:26:40|30010|29898|30012.6|29900.6|30015.4|29903.4|30009.4|29897.4|32
1652747210000|2022-05-17 00:26:50|30012.8|29900.8|30014|29902|30014.2|29902.2|30011|29899|22
1652747220000|2022-05-17 00:27:00|30019.3|29907.3|30015.6|29903.6|30021.4|29909.4|30014.9|29902.9|29
1652747230000|2022-05-17 00:27:10|30015.7|29903.7|30017.4|29905.4|30022.5|29910.5|30014.4|29902.4|26
1652747240000|2022-05-17 00:27:20|30018.4|29906.4|30011.3|29899.3|30018.4|29906.4|30011.1|29899.1|10
1652747250000|2022-05-17 00:27:30|30011.1|29899.1|30011.3|29899.3|30011.3|29899.3|30009.4|29897.4|21
1652747260000|2022-05-17 00:27:40|30014.3|29902.3|30018.4|29906.4|30023.4|29911.4|30014.2|29902.2|16
1652747270000|2022-05-17 00:27:50|30017.7|29905.7|30013.8|29901.8|30017.7|29905.7|30013.8|29901.8|17
1652747280000|2022-05-17 00:28:00|30013.9|29901.9|30014.4|29902.4|30016|29904|30012.5|29900.5|14
1652747290000|2022-05-17 00:28:10|30015.1|29903.1|30016|29904|30022.2|29910.2|30015.1|29903.1|26
1652747300000|2022-05-17 00:28:20|30017.2|29905.2|30022.3|29910.3|30022.7|29910.7|30017.2|29905.2|25
1652747310000|2022-05-17 00:28:30|30023|29911|30020.4|29908.4|30023.2|29911.2|30018.9|29906.9|26
1652747320000|2022-05-17 00:28:40|30020.5|29908.5|30022.9|29910.9|30024.9|29912.9|30020.5|29908.5|22
1652747330000|2022-05-17 00:28:50|30023.3|29911.3|30025.6|29913.6|30030.3|29918.3|30023.3|29911.3|23
1652747340000|2022-05-17 00:29:00|30027.2|29915.2|30043.1|29931.1|30043.1|29931.1|30023.4|29911.4|28
1652747350000|2022-05-17 00:29:10|30043.2|29931.2|30032.5|29920.5|30043.6|29931.6|30031.1|29919.1|28
1652747360000|2022-05-17 00:29:20|30032.6|29920.6|30039.2|29927.2|30039.4|29927.4|30031.7|29919.7|28
1652747370000|2022-05-17 00:29:30|30035.2|29923.2|30037.5|29925.5|30037.7|29925.7|30032.6|29920.6|34
1652747380000|2022-05-17 00:29:40|30035.5|29923.5|30042.6|29930.6|30042.6|29930.6|30035.5|29923.5|17
1652747390000|2022-05-17 00:29:50|30045|29933|30037.9|29925.9|30045.6|29933.6|30037.9|29925.9|13
1652747400000|2022-05-17 00:30:00|30039.6|29927.6|30048.6|29936.6|30053.2|29941.2|30039.6|29927.6|22
1652747410000|2022-05-17 00:30:10|30049|29937|30028.7|29916.7|30049|29937|30025.1|29913.1|26
1652747420000|2022-05-17 00:30:20|30029.2|29917.2|30028.7|29916.7|30030.1|29918.1|30025.1|29913.1|28
1652747430000|2022-05-17 00:30:30|30028.8|29916.8|30026.4|29914.4|30029.4|29917.4|30025.1|29913.1|29
1652747440000|2022-05-17 00:30:40|30035.7|29923.7|30035.5|29923.5|30035.7|29923.7|30035.5|29923.5|2
1652747450000|2022-05-17 00:30:50|30016.3|29904.3|30023.2|29911.2|30023.2|29911.2|30016.3|29904.3|2
1652747460000|2022-05-17 00:31:00|30018.4|29906.4|30023.2|29911.2|30023.2|29911.2|30018.4|29906.4|2
1652747470000|2022-05-17 00:31:10|30015.8|29903.8|30015.8|29903.8|30015.8|29903.8|30015|29903|3
1652747480000|2022-05-17 00:31:20|30022.9|29910.9|30023|29911|30023|29911|30022.9|29910.9|2
1652747490000|2022-05-17 00:31:30|30025.4|29913.4|30015|29903|30029|29917|30015|29903|10
1652747500000|2022-05-17 00:31:40|30013.7|29901.7|30010.1|29898.1|30021.4|29909.4|30010.1|29898.1|17
1652747510000|2022-05-17 00:31:50|30014.6|29902.6|30014.9|29902.9|30021.4|29909.4|30010.1|29898.1|23
1652747520000|2022-05-17 00:32:00|30010.1|29898.1|30010.1|29898.1|30021.4|29909.4|30010.1|29898.1|13
1652747530000|2022-05-17 00:32:10|30015.7|29903.7|30010.1|29898.1|30021.4|29909.4|30010.1|29898.1|5
1652747550000|2022-05-17 00:32:30|30018.4|29906.4|30021.5|29909.5|30021.5|29909.5|30010.1|29898.1|19
1652747560000|2022-05-17 00:32:40|30021.4|29909.4|30027.7|29915.7|30030.5|29918.5|30021.2|29909.2|34
1652747570000|2022-05-17 00:32:50|30028.9|29916.9|30028.7|29916.7|30028.9|29916.9|30025.3|29913.3|27
1652747580000|2022-05-17 00:33:00|30025.7|29913.7|30018.4|29906.4|30027.1|29915.1|30014.8|29902.8|17
1652747590000|2022-05-17 00:33:10|30013.5|29901.5|30013.1|29901.1|30013.5|29901.5|30012.7|29900.7|4
1652747600000|2022-05-17 00:33:20|30014.4|29902.4|30018.4|29906.4|30018.4|29906.4|30013.5|29901.5|4
1652747630000|2022-05-17 00:33:50|30020.5|29908.5|30023.4|29911.4|30025.8|29913.8|30019.3|29907.3|21
1652747640000|2022-05-17 00:34:00|30023.6|29911.6|30024.8|29912.8|30024.9|29912.9|30022.2|29910.2|20
1652747650000|2022-05-17 00:34:10|30024.9|29912.9|30024.2|29912.2|30028.7|29916.7|30022.7|29910.7|17
1652747660000|2022-05-17 00:34:20|30027.2|29915.2|30028.4|29916.4|30028.4|29916.4|30022.7|29910.7|21
1652747670000|2022-05-17 00:34:30|30025.4|29913.4|30025.4|29913.4|30028.4|29916.4|30025.4|29913.4|12
1652747690000|2022-05-17 00:34:50|30027|29915|30031.3|29919.3|30031.5|29919.5|30026.5|29914.5|8
1652747700000|2022-05-17 00:35:00|30030|29918|30037.9|29925.9|30037.9|29925.9|30029|29917|15
1652747710000|2022-05-17 00:35:10|30037.1|29925.1|30035.1|29923.1|30037.1|29925.1|30035.1|29923.1|9
1652747720000|2022-05-17 00:35:20|30036.1|29924.1|30046.7|29934.7|30046.7|29934.7|30035.1|29923.1|16
1652747730000|2022-05-17 00:35:30|30046|29934|30043.8|29931.8|30046|29934|30041.7|29929.7|18
1652747740000|2022-05-17 00:35:40|30042.4|29930.4|30039.4|29927.4|30042.4|29930.4|30033.6|29921.6|25
1652747750000|2022-05-17 00:35:50|30041.5|29929.5|30036.4|29924.4|30041.5|29929.5|30036.4|29924.4|14
1652747760000|2022-05-17 00:36:00|30035.3|29923.3|30034.4|29922.4|30035.3|29923.3|30034.4|29922.4|2
1652747770000|2022-05-17 00:36:10|30035.9|29923.9|30047.1|29935.1|30055.5|29943.5|30035.9|29923.9|19
1652747780000|2022-05-17 00:36:20|30050.7|29938.7|30050.6|29938.6|30051.8|29939.8|30042.4|29930.4|26
1652747790000|2022-05-17 00:36:30|30049.7|29937.7|30054.8|29942.8|30054.8|29942.8|30049.7|29937.7|6
1652747800000|2022-05-17 00:36:40|30055.1|29943.1|30052.4|29940.4|30056|29944|30051.1|29939.1|11
1652747810000|2022-05-17 00:36:50|30054.9|29942.9|30053.1|29941.1|30056|29944|30052.7|29940.7|11
1652747820000|2022-05-17 00:37:00|30053.6|29941.6|30056.7|29944.7|30056.7|29944.7|30053.1|29941.1|12
1652747830000|2022-05-17 00:37:10|30056|29944|30065.4|29953.4|30068.1|29956.1|30056|29944|18
1652747840000|2022-05-17 00:37:20|30065.9|29953.9|30085.4|29973.4|30085.4|29973.4|30065.9|29953.9|16
1652747850000|2022-05-17 00:37:30|30087.9|29975.9|30066.6|29954.6|30088.2|29976.2|30066.6|29954.6|29
1652747860000|2022-05-17 00:37:40|30065.4|29953.4|30063.8|29951.8|30065.4|29953.4|30063.6|29951.6|5
1652747870000|2022-05-17 00:37:50|30065.4|29953.4|30073.2|29961.2|30073.2|29961.2|30064|29952|26
1652747880000|2022-05-17 00:38:00|30074|29962|30068.5|29956.5|30074.1|29962.1|30066.9|29954.9|24
1652747890000|2022-05-17 00:38:10|30068.6|29956.6|30065.4|29953.4|30069.1|29957.1|30061.3|29949.3|16
1652747900000|2022-05-17 00:38:20|30061.1|29949.1|30062.4|29950.4|30065.4|29953.4|30059|29947|24
1652747910000|2022-05-17 00:38:30|30062.8|29950.8|30059.5|29947.5|30064.7|29952.7|30054.5|29942.5|13
1652747920000|2022-05-17 00:38:40|30054|29942|30056.2|29944.2|30059.7|29947.7|30054|29942|23
1652747930000|2022-05-17 00:38:50|30057.1|29945.1|30065.3|29953.3|30065.9|29953.9|30055.4|29943.4|18
1652747940000|2022-05-17 00:39:00|30065.7|29953.7|30059.5|29947.5|30068.7|29956.7|30059.5|29947.5|28
1652747950000|2022-05-17 00:39:10|30064.8|29952.8|30059.1|29947.1|30064.8|29952.8|30049.8|29937.8|27
1652747960000|2022-05-17 00:39:20|30055.2|29943.2|30057.2|29945.2|30058.9|29946.9|30055|29943|22
1652747970000|2022-05-17 00:39:30|30058.9|29946.9|30057|29945|30058.9|29946.9|30055|29943|9
1652747980000|2022-05-17 00:39:40|30058|29946|30063.8|29951.8|30069.1|29957.1|30058|29946|21
1652747990000|2022-05-17 00:39:50|30062.7|29950.7|30062.6|29950.6|30064.9|29952.9|30061.5|29949.5|22
1652748000000|2022-05-17 00:40:00|30061.3|29949.3|30059|29947|30061.6|29949.6|30058.8|29946.8|7
1652748010000|2022-05-17 00:40:10|30062.3|29950.3|30062.2|29950.2|30065.9|29953.9|30059.7|29947.7|30
1652748020000|2022-05-17 00:40:20|30062.1|29950.1|30072|29960|30073|29961|30061.6|29949.6|15
1652748030000|2022-05-17 00:40:30|30072.2|29960.2|30079.1|29967.1|30080.8|29968.8|30069.6|29957.6|14
1652748040000|2022-05-17 00:40:40|30081.7|29969.7|30084.5|29972.5|30084.5|29972.5|30072|29960|15
1652748050000|2022-05-17 00:40:50|30083.3|29971.3|30084.9|29972.9|30084.9|29972.9|30077.2|29965.2|30
1652748060000|2022-05-17 00:41:00|30082.5|29970.5|30084.9|29972.9|30084.9|29972.9|30081.7|29969.7|27
1652748070000|2022-05-17 00:41:10|30086.1|29974.1|30095.7|29983.7|30102.5|29990.5|30084.9|29972.9|26
1652748080000|2022-05-17 00:41:20|30113|30001|30118.1|30006.1|30123.2|30011.2|30101.9|29989.9|19
1652748090000|2022-05-17 00:41:30|30122.8|30010.8|30127|30015|30127|30015|30121.5|30009.5|17
1652748100000|2022-05-17 00:41:40|30128.5|30016.5|30139.2|30027.2|30141.4|30029.4|30127.8|30015.8|15
1652748110000|2022-05-17 00:41:50|30141.6|30029.6|30127|30015|30141.6|30029.6|30127|30015|26
1652748120000|2022-05-17 00:42:00|30127.4|30015.4|30120.6|30008.6|30127.4|30015.4|30119.8|30007.8|9
1652748130000|2022-05-17 00:42:10|30121.6|30009.6|30130.1|30018.1|30133.9|30021.9|30121.6|30009.6|15
1652748140000|2022-05-17 00:42:20|30132.4|30020.4|30127.7|30015.7|30140.4|30028.4|30126.7|30014.7|28
1652748150000|2022-05-17 00:42:30|30128|30016|30131.3|30019.3|30132.1|30020.1|30128|30016|19
1652748160000|2022-05-17 00:42:40|30131.7|30019.7|30136.7|30024.7|30138.3|30026.3|30131.1|30019.1|22
1652748170000|2022-05-17 00:42:50|30136.5|30024.5|30131.7|30019.7|30137.7|30025.7|30129.2|30017.2|22
1652748180000|2022-05-17 00:43:00|30129.2|30017.2|30133.2|30021.2|30133.2|30021.2|30128.8|30016.8|14
1652748190000|2022-05-17 00:43:10|30131|30019|30130.1|30018.1|30131|30019|30129.9|30017.9|3
1652748200000|2022-05-17 00:43:20|30127.2|30015.2|30127.2|30015.2|30127.2|30015.2|30127.2|30015.2|1
1652748210000|2022-05-17 00:43:30|30126.2|30014.2|30126.1|30014.1|30126.2|30014.2|30118.9|30006.9|9
1652748220000|2022-05-17 00:43:40|30123|30011|30121.4|30009.4|30123|30011|30111.9|29999.9|8
1652748230000|2022-05-17 00:43:50|30105.1|29993.1|30109.5|29997.5|30109.5|29997.5|30104.7|29992.7|5
1652748240000|2022-05-17 00:44:00|30112.4|30000.4|30124.2|30012.2|30124.8|30012.8|30108.4|29996.4|29
1652748250000|2022-05-17 00:44:10|30122.9|30010.9|30121.4|30009.4|30122.9|30010.9|30115.4|30003.4|30
1652748260000|2022-05-17 00:44:20|30121|30009|30121.4|30009.4|30123.4|30011.4|30119.1|30007.1|19
1652748270000|2022-05-17 00:44:30|30122.6|30010.6|30128.2|30016.2|30129.6|30017.6|30121.4|30009.4|16
1652748280000|2022-05-17 00:44:40|30128.1|30016.1|30144.5|30032.5|30144.5|30032.5|30121.4|30009.4|27
1652748290000|2022-05-17 00:44:50|30142.2|30030.2|30147.3|30035.3|30147.6|30035.6|30142.1|30030.1|15
1652748300000|2022-05-17 00:45:00|30147.5|30035.5|30147.6|30035.6|30150.2|30038.2|30147.5|30035.5|18
1652748310000|2022-05-17 00:45:10|30152.3|30040.3|30145.8|30033.8|30155.4|30043.4|30145.8|30033.8|21
1652748320000|2022-05-17 00:45:20|30144.1|30032.1|30141.1|30029.1|30146.4|30034.4|30137.5|30025.5|18
1652748330000|2022-05-17 00:45:30|30137.1|30025.1|30117.5|30005.5|30137.1|30025.1|30117.5|30005.5|15
1652748340000|2022-05-17 00:45:40|30117.4|30005.4|30117.4|30005.4|30117.8|30005.8|30117|30005|8
1652748350000|2022-05-17 00:45:50|30118.4|30006.4|30118.8|30006.8|30118.8|30006.8|30117.4|30005.4|10
1652748360000|2022-05-17 00:46:00|30118.6|30006.6|30120.3|30008.3|30127.3|30015.3|30117.6|30005.6|15
1652748370000|2022-05-17 00:46:10|30117.4|30005.4|30109.2|29997.2|30117.4|30005.4|30105.3|29993.3|22
1652748380000|2022-05-17 00:46:20|30105.3|29993.3|30110.6|29998.6|30110.6|29998.6|30105.2|29993.2|10
1652748390000|2022-05-17 00:46:30|30111.1|29999.1|30117.1|30005.1|30117.2|30005.2|30111.1|29999.1|8
1652748400000|2022-05-17 00:46:40|30117|30005|30110.7|29998.7|30117|30005|30110.6|29998.6|22
1652748410000|2022-05-17 00:46:50|30110.8|29998.8|30106.4|29994.4|30110.8|29998.8|30106.4|29994.4|15
1652748420000|2022-05-17 00:47:00|30108.4|29996.4|30106|29994|30113.4|30001.4|30106|29994|24
1652748430000|2022-05-17 00:47:10|30099.9|29987.9|30107.6|29995.6|30107.6|29995.6|30095.4|29983.4|9
1652748440000|2022-05-17 00:47:20|30104.6|29992.6|30119.9|30007.9|30124.2|30012.2|30104.6|29992.6|29
1652748450000|2022-05-17 00:47:30|30123|30011|30123.4|30011.4|30124.6|30012.6|30117.6|30005.6|25
1652748460000|2022-05-17 00:47:40|30124.3|30012.3|30132.6|30020.6|30134.8|30022.8|30120.1|30008.1|21
1652748470000|2022-05-17 00:47:50|30139.3|30027.3|30128.3|30016.3|30143.4|30031.4|30128.3|30016.3|30
1652748480000|2022-05-17 00:48:00|30127.9|30015.9|30126.2|30014.2|30129.3|30017.3|30123.7|30011.7|26
1652748490000|2022-05-17 00:48:10|30126.3|30014.3|30125|30013|30132|30020|30124.8|30012.8|33
1652748500000|2022-05-17 00:48:20|30125.7|30013.7|30116.5|30004.5|30126.6|30014.6|30109.3|29997.3|28
1652748510000|2022-05-17 00:48:30|30116.6|30004.6|30130.1|30018.1|30130.4|30018.4|30107.7|29995.7|16
1652748520000|2022-05-17 00:48:40|30130.3|30018.3|30121.7|30009.7|30130.3|30018.3|30119.5|30007.5|24
1652748530000|2022-05-17 00:48:50|30114.4|30002.4|30116|30004|30121.7|30009.7|30111.1|29999.1|24
1652748540000|2022-05-17 00:49:00|30113.2|30001.2|30110.9|29998.9|30113.8|30001.8|30110.9|29998.9|18
1652748550000|2022-05-17 00:49:10|30111.9|29999.9|30109.3|29997.3|30113.7|30001.7|30109.3|29997.3|8
1652748560000|2022-05-17 00:49:20|30112.5|30000.5|30109.3|29997.3|30112.5|30000.5|30109.3|29997.3|6
1652748570000|2022-05-17 00:49:30|30112.5|30000.5|30113.6|30001.6|30113.9|30001.9|30109.3|29997.3|9
1652748580000|2022-05-17 00:49:40|30095.7|29983.7|30095.9|29983.9|30103|29991|30095|29983|7
1652748590000|2022-05-17 00:49:50|30096.2|29984.2|30103|29991|30103|29991|30096.2|29984.2|4
1652748600000|2022-05-17 00:50:00|30110.8|29998.8|30117.1|30005.1|30117.1|30005.1|30095.7|29983.7|11
1652748610000|2022-05-17 00:50:10|30119.4|30007.4|30132.7|30020.7|30132.7|30020.7|30119.4|30007.4|32
1652748620000|2022-05-17 00:50:20|30133.3|30021.3|30156|30044|30160.3|30048.3|30129.7|30017.7|22
1652748630000|2022-05-17 00:50:30|30159|30047|30156|30044|30159|30047|30156|30044|17
1652748640000|2022-05-17 00:50:40|30158.4|30046.4|30166.8|30054.8|30170.7|30058.7|30156.7|30044.7|26
1652748650000|2022-05-17 00:50:50|30176|30064|30184.1|30072.1|30198.2|30086.2|30174.2|30062.2|32
1652748660000|2022-05-17 00:51:00|30184.4|30072.4|30180.4|30068.4|30188.4|30076.4|30175.1|30063.1|32
1652748670000|2022-05-17 00:51:10|30180.2|30068.2|30185.3|30073.3|30191.9|30079.9|30166.1|30054.1|32
1652748680000|2022-05-17 00:51:20|30200.5|30088.5|30215.9|30103.9|30219.8|30107.8|30198.4|30086.4|33
1652748690000|2022-05-17 00:51:30|30215.6|30103.6|30214.7|30102.7|30222.4|30110.4|30211.1|30099.1|27
1652748700000|2022-05-17 00:51:40|30217.9|30105.9|30203.8|30091.8|30217.9|30105.9|30203.8|30091.8|17
1652748710000|2022-05-17 00:51:50|30203.9|30091.9|30206.7|30094.7|30208.6|30096.6|30202.3|30090.3|30
1652748720000|2022-05-17 00:52:00|30205.9|30093.9|30209.6|30097.6|30214.8|30102.8|30203.3|30091.3|29
1652748730000|2022-05-17 00:52:10|30208.4|30096.4|30212.5|30100.5|30214.4|30102.4|30206.8|30094.8|30
1652748740000|2022-05-17 00:52:20|30214.7|30102.7|30228.6|30116.6|30228.8|30116.8|30210.5|30098.5|20
1652748750000|2022-05-17 00:52:30|30231.9|30119.9|30229.3|30117.3|30242.2|30130.2|30225.4|30113.4|31
1652748760000|2022-05-17 00:52:40|30229.4|30117.4|30206.1|30094.1|30229.4|30117.4|30206.1|30094.1|17
1652748770000|2022-05-17 00:52:50|30204.6|30092.6|30207|30095|30217.2|30105.2|30204.6|30092.6|29
1652748780000|2022-05-17 00:53:00|30204.3|30092.3|30201.8|30089.8|30207.9|30095.9|30201.8|30089.8|12
1652748790000|2022-05-17 00:53:10|30200|30088|30207.6|30095.6|30208.6|30096.6|30200|30088|19
1652748800000|2022-05-17 00:53:20|30207.7|30095.7|30206.3|30094.3|30208.5|30096.5|30206.3|30094.3|9
1652748810000|2022-05-17 00:53:30|30206.8|30094.8|30207.7|30095.7|30208.8|30096.8|30206.8|30094.8|6
1652748820000|2022-05-17 00:53:40|30207.5|30095.5|30226.4|30114.4|30230.9|30118.9|30207.5|30095.5|31
1652748830000|2022-05-17 00:53:50|30227.2|30115.2|30214.6|30102.6|30228.1|30116.1|30214.6|30102.6|14
1652748850000|2022-05-17 00:54:10|30213.4|30101.4|30219.2|30107.2|30223.9|30111.9|30208.1|30096.1|32
1652748860000|2022-05-17 00:54:20|30219|30107|30220.2|30108.2|30224.2|30112.2|30218.4|30106.4|29
1652748870000|2022-05-17 00:54:30|30220.9|30108.9|30219.7|30107.7|30220.9|30108.9|30218|30106|22
1652748880000|2022-05-17 00:54:40|30218.4|30106.4|30218.4|30106.4|30220.4|30108.4|30218.4|30106.4|19
1652748890000|2022-05-17 00:54:50|30219.8|30107.8|30209.1|30097.1|30220.4|30108.4|30209.1|30097.1|17
1652748900000|2022-05-17 00:55:00|30209.2|30097.2|30206.6|30094.6|30210.3|30098.3|30206.6|30094.6|12
1652748910000|2022-05-17 00:55:10|30207.1|30095.1|30207.1|30095.1|30207.9|30095.9|30206.6|30094.6|15
1652748920000|2022-05-17 00:55:20|30207.8|30095.8|30204.6|30092.6|30207.8|30095.8|30204.6|30092.6|8
1652748930000|2022-05-17 00:55:30|30203.1|30091.1|30202|30090|30205.5|30093.5|30202|30090|16
1652748940000|2022-05-17 00:55:40|30202.1|30090.1|30189.9|30077.9|30202.2|30090.2|30189.9|30077.9|14
1652748950000|2022-05-17 00:55:50|30195.7|30083.7|30188.2|30076.2|30195.7|30083.7|30186.8|30074.8|29
1652748960000|2022-05-17 00:56:00|30189.4|30077.4|30194.6|30082.6|30198.5|30086.5|30189.3|30077.3|27
1652748970000|2022-05-17 00:56:10|30195.9|30083.9|30196.4|30084.4|30198.5|30086.5|30194.6|30082.6|26
1652748980000|2022-05-17 00:56:20|30196.3|30084.3|30189.4|30077.4|30196.3|30084.3|30189.3|30077.3|14
1652748990000|2022-05-17 00:56:30|30192|30080|30189.4|30077.4|30192|30080|30189.4|30077.4|4
1652749000000|2022-05-17 00:56:40|30190.2|30078.2|30175.6|30063.6|30190.2|30078.2|30173.5|30061.5|9
1652749020000|2022-05-17 00:57:00|30169.1|30057.1|30167.8|30055.8|30175.6|30063.6|30165.9|30053.9|15
1652749030000|2022-05-17 00:57:10|30167|30055|30180.5|30068.5|30180.5|30068.5|30167|30055|24
1652749040000|2022-05-17 00:57:20|30181.3|30069.3|30177.2|30065.2|30183.2|30071.2|30177.2|30065.2|29
1652749050000|2022-05-17 00:57:30|30178.7|30066.7|30185.1|30073.1|30185.1|30073.1|30177.2|30065.2|27
1652749060000|2022-05-17 00:57:40|30185.4|30073.4|30168.5|30056.5|30185.6|30073.6|30168.5|30056.5|29
1652749070000|2022-05-17 00:57:50|30169.6|30057.6|30168.1|30056.1|30169.6|30057.6|30167.8|30055.8|12
1652749080000|2022-05-17 00:58:00|30167.5|30055.5|30181.6|30069.6|30183.3|30071.3|30167.5|30055.5|18
1652749090000|2022-05-17 00:58:10|30181.9|30069.9|30181.9|30069.9|30183.2|30071.2|30178|30066|26
1652749100000|2022-05-17 00:58:20|30182.2|30070.2|30181.9|30069.9|30182.4|30070.4|30181.6|30069.6|12
1652749110000|2022-05-17 00:58:30|30182.1|30070.1|30185.9|30073.9|30185.9|30073.9|30181.7|30069.7|15
1652749120000|2022-05-17 00:58:40|30181.9|30069.9|30181.9|30069.9|30186.6|30074.6|30181.9|30069.9|17
1652749130000|2022-05-17 00:58:50|30183.8|30071.8|30189.4|30077.4|30189.4|30077.4|30181.9|30069.9|15
1652749140000|2022-05-17 00:59:00|30189.2|30077.2|30195|30083|30195|30083|30181.9|30069.9|17
1652749150000|2022-05-17 00:59:10|30193.6|30081.6|30194.1|30082.1|30194.2|30082.2|30192.6|30080.6|25
1652749160000|2022-05-17 00:59:20|30193.6|30081.6|30193|30081|30196.9|30084.9|30192.5|30080.5|25
1652749170000|2022-05-17 00:59:30|30192.9|30080.9|30190.3|30078.3|30193|30081|30190.3|30078.3|8
1652749180000|2022-05-17 00:59:40|30191|30079|30173.5|30061.5|30191.7|30079.7|30173.5|30061.5|6
1652749190000|2022-05-17 00:59:50|30175.3|30063.3|30175.1|30063.1|30175.3|30063.3|30175.1|30063.1|2
1652749200000|2022-05-17 01:00:00|30176.9|30064.9|30181.6|30069.6|30193|30081|30174.9|30062.9|20
1652749210000|2022-05-17 01:00:10|30183|30071|30190.8|30078.8|30192.5|30080.5|30183|30071|31
1652749220000|2022-05-17 01:00:20|30189.9|30077.9|30190.3|30078.3|30192.5|30080.5|30187.6|30075.6|24
1652749230000|2022-05-17 01:00:30|30189.9|30077.9|30193.4|30081.4|30197.4|30085.4|30189.9|30077.9|22
1652749240000|2022-05-17 01:00:40|30197.4|30085.4|30194.9|30082.9|30197.4|30085.4|30193.8|30081.8|27
1652749250000|2022-05-17 01:00:50|30194.4|30082.4|30191.6|30079.6|30194.9|30082.9|30190.8|30078.8|18
1652749260000|2022-05-17 01:01:00|30191.4|30079.4|30192.4|30080.4|30194.9|30082.9|30191.3|30079.3|25
1652749270000|2022-05-17 01:01:10|30191.6|30079.6|30190.5|30078.5|30192.6|30080.6|30189.7|30077.7|14
1652749280000|2022-05-17 01:01:20|30189.4|30077.4|30183.6|30071.6|30189.4|30077.4|30183.6|30071.6|3
1652749300000|2022-05-17 01:01:40|30168.2|30056.2|30168.2|30056.2|30172.7|30060.7|30168.2|30056.2|3
1652749310000|2022-05-17 01:01:50|30169.8|30057.8|30165.4|30053.4|30169.8|30057.8|30165.4|30053.4|12
1652749320000|2022-05-17 01:02:00|30162.6|30050.6|30157.3|30045.3|30162.6|30050.6|30155|30043|14
1652749330000|2022-05-17 01:02:10|30159.2|30047.2|30160.4|30048.4|30161.8|30049.8|30156.9|30044.9|25
1652749340000|2022-05-17 01:02:20|30163.3|30051.3|30169.8|30057.8|30170.4|30058.4|30160.4|30048.4|17
1652749350000|2022-05-17 01:02:30|30170|30058|30170.6|30058.6|30171.1|30059.1|30168.6|30056.6|16
1652749360000|2022-05-17 01:02:40|30170.8|30058.8|30163.9|30051.9|30171|30059|30163.9|30051.9|14
1652749370000|2022-05-17 01:02:50|30167.2|30055.2|30159|30047|30167.2|30055.2|30156.5|30044.5|27
1652749380000|2022-05-17 01:03:00|30154.6|30042.6|30146.7|30034.7|30156.4|30044.4|30144.4|30032.4|18
1652749390000|2022-05-17 01:03:10|30136.3|30024.3|30141.1|30029.1|30141.1|30029.1|30132.3|30020.3|16
1652749400000|2022-05-17 01:03:20|30139.6|30027.6|30144.9|30032.9|30146.6|30034.6|30139.6|30027.6|20
1652749410000|2022-05-17 01:03:30|30143.5|30031.5|30143.9|30031.9|30144.1|30032.1|30143.5|30031.5|9
1652749420000|2022-05-17 01:03:40|30142.3|30030.3|30147.1|30035.1|30147.1|30035.1|30141.9|30029.9|12
1652749430000|2022-05-17 01:03:50|30147|30035|30153.2|30041.2|30153.2|30041.2|30147|30035|2
1652749450000|2022-05-17 01:04:10|30154.5|30042.5|30147.7|30035.7|30154.5|30042.5|30147.7|30035.7|6
1652749460000|2022-05-17 01:04:20|30147.4|30035.4|30149.1|30037.1|30149.5|30037.5|30146.3|30034.3|12
1652749470000|2022-05-17 01:04:30|30150.2|30038.2|30146.8|30034.8|30151|30039|30146.8|30034.8|18
1652749480000|2022-05-17 01:04:40|30145.7|30033.7|30147.7|30035.7|30147.7|30035.7|30145.7|30033.7|18
1652749490000|2022-05-17 01:04:50|30149.8|30037.8|30146.8|30034.8|30151.4|30039.4|30146.8|30034.8|17
1652749500000|2022-05-17 01:05:00|30147.1|30035.1|30147.9|30035.9|30150.3|30038.3|30147.1|30035.1|27
1652749510000|2022-05-17 01:05:10|30148|30036|30146.8|30034.8|30148.5|30036.5|30146.8|30034.8|26
1652749520000|2022-05-17 01:05:20|30146|30034|30144.6|30032.6|30146|30034|30143.6|30031.6|11
1652749560000|2022-05-17 01:06:00|30146|30034|30146|30034|30146|30034|30146|30034|1
1652749590000|2022-05-17 01:06:30|30137.5|30025.5|30140.6|30028.6|30140.6|30028.6|30135.7|30023.7|24
1652749600000|2022-05-17 01:06:40|30138.1|30026.1|30140.6|30028.6|30140.6|30028.6|30137.8|30025.8|14
1652749610000|2022-05-17 01:06:50|30138.4|30026.4|30137.6|30025.6|30140.6|30028.6|30134.4|30022.4|15
1652749620000|2022-05-17 01:07:00|30128.8|30016.8|30137.6|30025.6|30137.6|30025.6|30128.4|30016.4|16
1652749630000|2022-05-17 01:07:10|30121.9|30009.9|30127.9|30015.9|30137.6|30025.6|30121.9|30009.9|12
1652749640000|2022-05-17 01:07:20|30127.2|30015.2|30117.5|30005.5|30127.9|30015.9|30108.6|29996.6|17
1652749650000|2022-05-17 01:07:30|30110.4|29998.4|30101.3|29989.3|30125.6|30013.6|30101.3|29989.3|22
1652749660000|2022-05-17 01:07:40|30101.1|29989.1|30093.3|29981.3|30119.9|30007.9|30093.3|29981.3|14
1652749670000|2022-05-17 01:07:50|30107.4|29995.4|30102.1|29990.1|30107.4|29995.4|30096.5|29984.5|11
1652749680000|2022-05-17 01:08:00|30098.6|29986.6|30102.1|29990.1|30102.1|29990.1|30098.6|29986.6|7
1652749690000|2022-05-17 01:08:10|30102|29990|30104.4|29992.4|30105.2|29993.2|30102|29990|7
1652749700000|2022-05-17 01:08:20|30105.2|29993.2|30104.9|29992.9|30105.5|29993.5|30104.9|29992.9|10
1652749710000|2022-05-17 01:08:30|30104.8|29992.8|30095.9|29983.9|30105.2|29993.2|30095.9|29983.9|13
1652749720000|2022-05-17 01:08:40|30094.7|29982.7|30092.6|29980.6|30094.7|29982.7|30092.2|29980.2|8
1652749730000|2022-05-17 01:08:50|30087.7|29975.7|30080.9|29968.9|30087.7|29975.7|30079.4|29967.4|20
1652749740000|2022-05-17 01:09:00|30081|29969|30038.6|29926.6|30081|29969|30036.3|29924.3|24
1652749750000|2022-05-17 01:09:10|30035|29923|30027.7|29915.7|30038.6|29926.6|30024.4|29912.4|20
1652749760000|2022-05-17 01:09:20|30027.4|29915.4|30032.1|29920.1|30032.1|29920.1|30022.8|29910.8|18
1652749770000|2022-05-17 01:09:30|30032.5|29920.5|30032.9|29920.9|30045|29933|30032.1|29920.1|21
1652749780000|2022-05-17 01:09:40|30033|29921|30044.8|29932.8|30044.8|29932.8|30032.4|29920.4|20
1652749790000|2022-05-17 01:09:50|30043.6|29931.6|30043.8|29931.8|30044.8|29932.8|30040.1|29928.1|18
1652749800000|2022-05-17 01:10:00|30041.5|29929.5|30040.9|29928.9|30041.5|29929.5|30033.5|29921.5|17
1652749810000|2022-05-17 01:10:10|30039.2|29927.2|30048.2|29936.2|30048.2|29936.2|30039.2|29927.2|7
1652749820000|2022-05-17 01:10:20|30049.4|29937.4|30022.1|29910.1|30053|29941|30022.1|29910.1|21
1652749830000|2022-05-17 01:10:30|30022.9|29910.9|30016.7|29904.7|30029.9|29917.9|30015.8|29903.8|15
1652749840000|2022-05-17 01:10:40|30018.5|29906.5|30020.5|29908.5|30025.4|29913.4|30015.8|29903.8|31
1652749850000|2022-05-17 01:10:50|30019.6|29907.6|30026|29914|30026.9|29914.9|30016.7|29904.7|32
1652749860000|2022-05-17 01:11:00|30026.1|29914.1|30024.3|29912.3|30030.9|29918.9|30019.3|29907.3|30
1652749870000|2022-05-17 01:11:10|30020.2|29908.2|30021.7|29909.7|30022|29910|30018.9|29906.9|27
1652749880000|2022-05-17 01:11:20|30023.2|29911.2|30027|29915|30030.7|29918.7|30022.7|29910.7|28
1652749890000|2022-05-17 01:11:30|30027.7|29915.7|30018.6|29906.6|30027.7|29915.7|30018.6|29906.6|24
1652749900000|2022-05-17 01:11:40|30016.9|29904.9|30023.2|29911.2|30026|29914|30016.3|29904.3|30
1652749910000|2022-05-17 01:11:50|30021.1|29909.1|30018.6|29906.6|30021.5|29909.5|30015.4|29903.4|17
1652749920000|2022-05-17 01:12:00|30017.5|29905.5|30023.2|29911.2|30025.2|29913.2|30017.5|29905.5|31
1652749930000|2022-05-17 01:12:10|30024|29912|30019.1|29907.1|30028.1|29916.1|30018.2|29906.2|23
1652749940000|2022-05-17 01:12:20|30018.8|29906.8|30021.2|29909.2|30021.2|29909.2|30017.1|29905.1|17
1652749950000|2022-05-17 01:12:30|30020.2|29908.2|30029.3|29917.3|30029.5|29917.5|30020.2|29908.2|20
1652749960000|2022-05-17 01:12:40|30029.4|29917.4|30020|29908|30029.4|29917.4|30017.3|29905.3|21
1652749970000|2022-05-17 01:12:50|30020.1|29908.1|30022.7|29910.7|30024.2|29912.2|30018.3|29906.3|24
1652749980000|2022-05-17 01:13:00|30022.2|29910.2|30023.1|29911.1|30023.1|29911.1|30017.2|29905.2|30
1652749990000|2022-05-17 01:13:10|30022.8|29910.8|30023.1|29911.1|30024.9|29912.9|30021.4|29909.4|23
1652750000000|2022-05-17 01:13:20|30021.8|29909.8|30023.3|29911.3|30025|29913|30021.8|29909.8|15
1652750010000|2022-05-17 01:13:30|30022.4|29910.4|30023.9|29911.9|30025.1|29913.1|30022.4|29910.4|14
1652750020000|2022-05-17 01:13:40|30022.4|29910.4|30021.6|29909.6|30022.9|29910.9|30021.5|29909.5|10
1652750030000|2022-05-17 01:13:50|30020.6|29908.6|30021.7|29909.7|30023.3|29911.3|30019.1|29907.1|24
1652750040000|2022-05-17 01:14:00|30021.8|29909.8|30007.2|29895.2|30021.8|29909.8|29998.5|29886.5|18
1652750050000|2022-05-17 01:14:10|29997.6|29885.6|29987.6|29875.6|30007.2|29895.2|29987.6|29875.6|8
1652750060000|2022-05-17 01:14:20|29989.3|29877.3|29999.9|29887.9|30003.5|29891.5|29989.3|29877.3|31
1652750070000|2022-05-17 01:14:30|30000.2|29888.2|30006.8|29894.8|30006.8|29894.8|30000.2|29888.2|21
1652750080000|2022-05-17 01:14:40|30005|29893|29995.5|29883.5|30005|29893|29995.5|29883.5|20
1652750090000|2022-05-17 01:14:50|29993|29881|29964.3|29852.3|29995.5|29883.5|29964.3|29852.3|25
1652750100000|2022-05-17 01:15:00|29973.5|29861.5|29973.7|29861.7|29976.7|29864.7|29964.3|29852.3|18
1652750110000|2022-05-17 01:15:10|29971|29859|29954.9|29842.9|29973.7|29861.7|29951.2|29839.2|19
1652750120000|2022-05-17 01:15:20|29957|29845|29954.9|29842.9|29957|29845|29954.9|29842.9|3
1652750130000|2022-05-17 01:15:30|29956.4|29844.4|29954.9|29842.9|29959.8|29847.8|29953|29841|16
1652750140000|2022-05-17 01:15:40|29954.1|29842.1|29944.9|29832.9|29954.1|29842.1|29940.2|29828.2|20
1652750150000|2022-05-17 01:15:50|29944|29832|29946.6|29834.6|29947.5|29835.5|29943.4|29831.4|16
1652750160000|2022-05-17 01:16:00|29944.3|29832.3|29944.1|29832.1|29946.6|29834.6|29944.1|29832.1|3
1652750170000|2022-05-17 01:16:10|29946.3|29834.3|29948.2|29836.2|29951|29839|29944.9|29832.9|33
1652750180000|2022-05-17 01:16:20|29948|29836|29959.2|29847.2|29960.3|29848.3|29945.7|29833.7|33
1652750190000|2022-05-17 01:16:30|29958.5|29846.5|29953|29841|29959.5|29847.5|29953|29841|22
1652750200000|2022-05-17 01:16:40|29954.9|29842.9|29951.9|29839.9|29954.9|29842.9|29948.1|29836.1|26
1652750210000|2022-05-17 01:16:50|29950.9|29838.9|29951.4|29839.4|29954.9|29842.9|29949.1|29837.1|20
1652750220000|2022-05-17 01:17:00|29952|29840|29954.9|29842.9|29954.9|29842.9|29947.1|29835.1|15
1652750230000|2022-05-17 01:17:10|29950.9|29838.9|29923.1|29811.1|29954.9|29842.9|29921.6|29809.6|18
1652750240000|2022-05-17 01:17:20|29921.5|29809.5|29902.1|29790.1|29923.1|29811.1|29902.1|29790.1|13
1652750250000|2022-05-17 01:17:30|29909.8|29797.8|29907.9|29795.9|29915.6|29803.6|29895.5|29783.5|32
1652750260000|2022-05-17 01:17:40|29910.2|29798.2|29917|29805|29919.9|29807.9|29904.2|29792.2|29
1652750270000|2022-05-17 01:17:50|29915.4|29803.4|29914.6|29802.6|29919.2|29807.2|29912.5|29800.5|25
1652750280000|2022-05-17 01:18:00|29915.5|29803.5|29928.9|29816.9|29928.9|29816.9|29915.5|29803.5|26
1652750290000|2022-05-17 01:18:10|29927.1|29815.1|29929.9|29817.9|29931.6|29819.6|29927.1|29815.1|10
1652750300000|2022-05-17 01:18:20|29933.6|29821.6|29933.6|29821.6|29933.6|29821.6|29933.6|29821.6|1
1652750310000|2022-05-17 01:18:30|29930.3|29818.3|29916.4|29804.4|29930.3|29818.3|29916.4|29804.4|28
1652750320000|2022-05-17 01:18:40|29921.8|29809.8|29922.3|29810.3|29922.3|29810.3|29916|29804|28
1652750330000|2022-05-17 01:18:50|29923|29811|29918.6|29806.6|29923.8|29811.8|29915.7|29803.7|28
1652750340000|2022-05-17 01:19:00|29917|29805|29922.2|29810.2|29923.9|29811.9|29915.5|29803.5|29
1652750350000|2022-05-17 01:19:10|29923.7|29811.7|29928.4|29816.4|29928.7|29816.7|29922.2|29810.2|25
1652750360000|2022-05-17 01:19:20|29928.2|29816.2|29929.4|29817.4|29930.3|29818.3|29925.9|29813.9|27
1652750370000|2022-05-17 01:19:30|29930.4|29818.4|29926.8|29814.8|29930.8|29818.8|29925.9|29813.9|20
1652750380000|2022-05-17 01:19:40|29928.2|29816.2|29923.9|29811.9|29928.7|29816.7|29923.8|29811.8|20
1652750390000|2022-05-17 01:19:50|29923.4|29811.4|29925.4|29813.4|29927.6|29815.6|29923.4|29811.4|28
1652750400000|2022-05-17 01:20:00|29925.1|29813.1|29926.1|29814.1|29930.9|29818.9|29924.4|29812.4|33
1652750410000|2022-05-17 01:20:10|29926.3|29814.3|29929|29817|29930.6|29818.6|29926.1|29814.1|26
1652750420000|2022-05-17 01:20:20|29930.3|29818.3|29931.7|29819.7|29931.7|29819.7|29930.3|29818.3|2
1652750430000|2022-05-17 01:20:30|29932|29820|29931.6|29819.6|29932|29820|29929.6|29817.6|5
1652750440000|2022-05-17 01:20:40|29935|29823|29934.5|29822.5|29935|29823|29934.5|29822.5|2
1652750450000|2022-05-17 01:20:50|29932.7|29820.7|29933.9|29821.9|29934.2|29822.2|29931.6|29819.6|11
1652750470000|2022-05-17 01:21:10|29936.9|29824.9|29936.9|29824.9|29936.9|29824.9|29935.4|29823.4|4
1652750480000|2022-05-17 01:21:20|29935.4|29823.4|29930.9|29818.9|29937.8|29825.8|29930.9|29818.9|24
1652750490000|2022-05-17 01:21:30|29931.8|29819.8|29932.3|29820.3|29932.5|29820.5|29930.1|29818.1|27
1652750500000|2022-05-17 01:21:40|29931.4|29819.4|29934.6|29822.6|29934.6|29822.6|29931.3|29819.3|13
1652750510000|2022-05-17 01:21:50|29933.8|29821.8|29933.2|29821.2|29935.5|29823.5|29932.3|29820.3|21
1652750520000|2022-05-17 01:22:00|29933.4|29821.4|29934|29822|29937|29825|29933.4|29821.4|25
1652750530000|2022-05-17 01:22:10|29934.3|29822.3|29936.6|29824.6|29936.8|29824.8|29934.3|29822.3|9
1652750540000|2022-05-17 01:22:20|29937.2|29825.2|29936.5|29824.5|29937.3|29825.3|29936.4|29824.4|5
1652750550000|2022-05-17 01:22:30|29937.1|29825.1|29937.5|29825.5|29937.5|29825.5|29936.9|29824.9|15
1652750560000|2022-05-17 01:22:40|29936.9|29824.9|29936.4|29824.4|29937.3|29825.3|29934.8|29822.8|19
1652750570000|2022-05-17 01:22:50|29935|29823|29927|29815|29935.4|29823.4|29918.8|29806.8|21
1652750580000|2022-05-17 01:23:00|29923.8|29811.8|29931.2|29819.2|29935.3|29823.3|29917|29805|36
1652750590000|2022-05-17 01:23:10|29933.4|29821.4|29931.3|29819.3|29934.4|29822.4|29930.1|29818.1|27
1652750600000|2022-05-17 01:23:20|29931.5|29819.5|29930.1|29818.1|29932.7|29820.7|29928.5|29816.5|34
1652750610000|2022-05-17 01:23:30|29929.7|29817.7|29928.6|29816.6|29930.7|29818.7|29927.8|29815.8|23
1652750620000|2022-05-17 01:23:40|29928.9|29816.9|29930.6|29818.6|29930.7|29818.7|29923.8|29811.8|27
1652750630000|2022-05-17 01:23:50|29931.4|29819.4|29929|29817|29931.4|29819.4|29928.3|29816.3|26
1652750640000|2022-05-17 01:24:00|29928.5|29816.5|29930.6|29818.6|29931|29819|29928.5|29816.5|23
1652750650000|2022-05-17 01:24:10|29930.4|29818.4|29931.4|29819.4|29932.6|29820.6|29930.4|29818.4|23
1652750660000|2022-05-17 01:24:20|29932|29820|29932.3|29820.3|29932.3|29820.3|29930.6|29818.6|19
1652750670000|2022-05-17 01:24:30|29931.5|29819.5|29932.3|29820.3|29932.7|29820.7|29930.6|29818.6|19
1652750680000|2022-05-17 01:24:40|29932.9|29820.9|29932.8|29820.8|29932.9|29820.9|29931.5|29819.5|8
1652750690000|2022-05-17 01:24:50|29931.6|29819.6|29935.4|29823.4|29935.4|29823.4|29931.6|29819.6|11
1652750700000|2022-05-17 01:25:00|29935.3|29823.3|29930.1|29818.1|29938|29826|29928.6|29816.6|18
1652750710000|2022-05-17 01:25:10|29930.9|29818.9|29933.9|29821.9|29934.5|29822.5|29930.9|29818.9|26
1652750720000|2022-05-17 01:25:20|29934|29822|29936.3|29824.3|29939.2|29827.2|29933.9|29821.9|19
1652750730000|2022-05-17 01:25:30|29938.1|29826.1|29936.5|29824.5|29938.1|29826.1|29936.2|29824.2|9
1652750740000|2022-05-17 01:25:40|29937.1|29825.1|29937.1|29825.1|29938.3|29826.3|29937.1|29825.1|7
1652750750000|2022-05-17 01:25:50|29937.9|29825.9|29938.3|29826.3|29939.2|29827.2|29935|29823|22
1652750760000|2022-05-17 01:26:00|29939.1|29827.1|29939.1|29827.1|29939.1|29827.1|29939.1|29827.1|1
1652750770000|2022-05-17 01:26:10|29939|29827|29938.9|29826.9|29939|29827|29938.9|29826.9|2
1652750780000|2022-05-17 01:26:20|29939.1|29827.1|29939.1|29827.1|29939.1|29827.1|29939.1|29827.1|1
1652750790000|2022-05-17 01:26:30|29939.5|29827.5|29939.5|29827.5|29939.5|29827.5|29939.5|29827.5|1
1652750800000|2022-05-17 01:26:40|29940|29828|29940|29828|29940|29828|29940|29828|1
1652750810000|2022-05-17 01:26:50|29939.7|29827.7|29939.7|29827.7|29939.9|29827.9|29939.7|29827.7|3
1652750820000|2022-05-17 01:27:00|29939.8|29827.8|29939|29827|29940.1|29828.1|29939|29827|4
1652750830000|2022-05-17 01:27:10|29937.9|29825.9|29938.5|29826.5|29939|29827|29937.9|29825.9|5
1652750840000|2022-05-17 01:27:20|29937.9|29825.9|29930.3|29818.3|29937.9|29825.9|29922.7|29810.7|23
1652750850000|2022-05-17 01:27:30|29924.7|29812.7|29928.5|29816.5|29930.9|29818.9|29922.8|29810.8|30
1652750860000|2022-05-17 01:27:40|29928.3|29816.3|29930.9|29818.9|29930.9|29818.9|29926.3|29814.3|15
1652750870000|2022-05-17 01:27:50|29928.8|29816.8|29938.7|29826.7|29938.7|29826.7|29928.8|29816.8|26
1652750880000|2022-05-17 01:28:00|29938.6|29826.6|29930.9|29818.9|29938.6|29826.6|29928.5|29816.5|30
1652750890000|2022-05-17 01:28:10|29927.3|29815.3|29918.7|29806.7|29927.3|29815.3|29918.5|29806.5|10
1652750900000|2022-05-17 01:28:20|29917.1|29805.1|29922.5|29810.5|29922.5|29810.5|29917.1|29805.1|4
1652750910000|2022-05-17 01:28:30|29919|29807|29919|29807|29919|29807|29919|29807|1
1652750920000|2022-05-17 01:28:40|29917.5|29805.5|29909.1|29797.1|29918.4|29806.4|29909.1|29797.1|8
1652750930000|2022-05-17 01:28:50|29912.1|29800.1|29915.1|29803.1|29918.1|29806.1|29912.1|29800.1|7
1652750940000|2022-05-17 01:29:00|29908.3|29796.3|29915.1|29803.1|29915.1|29803.1|29908.3|29796.3|8
1652750950000|2022-05-17 01:29:10|29913.3|29801.3|29877.6|29765.6|29913.3|29801.3|29877.6|29765.6|21
1652750960000|2022-05-17 01:29:20|29876.1|29764.1|29876.9|29764.9|29885.6|29773.6|29876.1|29764.1|31
1652750970000|2022-05-17 01:29:30|29877.1|29765.1|29872.6|29760.6|29877.1|29765.1|29870.2|29758.2|34
1652750980000|2022-05-17 01:29:40|29873.1|29761.1|29872.6|29760.6|29876.5|29764.5|29872.6|29760.6|23
1652750990000|2022-05-17 01:29:50|29872.3|29760.3|29871.5|29759.5|29872.9|29760.9|29871.5|29759.5|16
1652751000000|2022-05-17 01:30:00|29871.6|29759.6|29872.7|29760.7|29872.7|29760.7|29869.6|29757.6|23
1652751010000|2022-05-17 01:30:10|29873.2|29761.2|29874.4|29762.4|29876.4|29764.4|29873.2|29761.2|33
1652751020000|2022-05-17 01:30:20|29874.6|29762.6|29875.2|29763.2|29875.7|29763.7|29873.6|29761.6|24
1652751030000|2022-05-17 01:30:30|29875.1|29763.1|29887.9|29775.9|29889.8|29777.8|29875.1|29763.1|30
1652751040000|2022-05-17 01:30:40|29887.8|29775.8|29889.3|29777.3|29890.5|29778.5|29887.8|29775.8|21
1652751050000|2022-05-17 01:30:50|29888.8|29776.8|29888.5|29776.5|29889.4|29777.4|29887.5|29775.5|22
1652751060000|2022-05-17 01:31:00|29888.8|29776.8|29881.7|29769.7|29888.8|29776.8|29881.7|29769.7|13
1652751070000|2022-05-17 01:31:10|29881.3|29769.3|29879.5|29767.5|29882.8|29770.8|29879.2|29767.2|22
1652751080000|2022-05-17 01:31:20|29879|29767|29882|29770|29882.1|29770.1|29878.6|29766.6|22
1652751090000|2022-05-17 01:31:30|29881.9|29769.9|29889.4|29777.4|29890.2|29778.2|29881.8|29769.8|28
1652751100000|2022-05-17 01:31:40|29889.3|29777.3|29889.3|29777.3|29889.4|29777.4|29889.3|29777.3|3
1652751110000|2022-05-17 01:31:50|29888.7|29776.7|29889.8|29777.8|29890.2|29778.2|29887.6|29775.6|24
1652751120000|2022-05-17 01:32:00|29889.9|29777.9|29889.3|29777.3|29890.1|29778.1|29888.6|29776.6|19
1652751130000|2022-05-17 01:32:10|29889.2|29777.2|29889|29777|29889.5|29777.5|29888.1|29776.1|20
1652751140000|2022-05-17 01:32:20|29888.4|29776.4|29887.9|29775.9|29888.6|29776.6|29886.5|29774.5|25
1652751150000|2022-05-17 01:32:30|29888.2|29776.2|29886.5|29774.5|29891.7|29779.7|29884.4|29772.4|23
1652751160000|2022-05-17 01:32:40|29886.1|29774.1|29886.3|29774.3|29887.4|29775.4|29884.4|29772.4|27
1652751170000|2022-05-17 01:32:50|29886.2|29774.2|29887.7|29775.7|29889.1|29777.1|29886.2|29774.2|16
1652751180000|2022-05-17 01:33:00|29887.2|29775.2|29886|29774|29888.8|29776.8|29885.3|29773.3|20
1652751190000|2022-05-17 01:33:10|29886.1|29774.1|29886|29774|29886.5|29774.5|29885.4|29773.4|13
1652751200000|2022-05-17 01:33:20|29885.9|29773.9|29885.6|29773.6|29887|29775|29885.2|29773.2|25
1652751210000|2022-05-17 01:33:30|29885.1|29773.1|29878.8|29766.8|29885.4|29773.4|29878.3|29766.3|16
1652751220000|2022-05-17 01:33:40|29879.5|29767.5|29873.1|29761.1|29880.1|29768.1|29872.5|29760.5|14
1652751230000|2022-05-17 01:33:50|29873.2|29761.2|29863.2|29751.2|29873.2|29761.2|29863.2|29751.2|21
1652751240000|2022-05-17 01:34:00|29863.9|29751.9|29863.9|29751.9|29863.9|29751.9|29859.2|29747.2|16
1652751250000|2022-05-17 01:34:10|29862|29750|29863.9|29751.9|29863.9|29751.9|29854.7|29742.7|16
1652751260000|2022-05-17 01:34:20|29860.5|29748.5|29824.5|29712.5|29860.5|29748.5|29811.6|29699.6|16
1652751270000|2022-05-17 01:34:30|29830.6|29718.6|29834.5|29722.5|29840.8|29728.8|29830.6|29718.6|26
1652751280000|2022-05-17 01:34:40|29832.2|29720.2|29833.8|29721.8|29840.7|29728.7|29826.4|29714.4|30
1652751290000|2022-05-17 01:34:50|29834.3|29722.3|29841.1|29729.1|29841.4|29729.4|29829.3|29717.3|26
1652751300000|2022-05-17 01:35:00|29841.5|29729.5|29842.2|29730.2|29843.6|29731.6|29838.6|29726.6|18
1652751310000|2022-05-17 01:35:10|29844.5|29732.5|29863.5|29751.5|29864.2|29752.2|29842.2|29730.2|15
1652751320000|2022-05-17 01:35:20|29862.8|29750.8|29866|29754|29866|29754|29861.8|29749.8|14
1652751330000|2022-05-17 01:35:30|29865.4|29753.4|29886.3|29774.3|29888.7|29776.7|29865.4|29753.4|17
1652751340000|2022-05-17 01:35:40|29886.8|29774.8|29889.1|29777.1|29892.8|29780.8|29882|29770|23
1652751350000|2022-05-17 01:35:50|29890.8|29778.8|29889.9|29777.9|29892.8|29780.8|29887.5|29775.5|14
1652751360000|2022-05-17 01:36:00|29890.4|29778.4|29889.7|29777.7|29890.4|29778.4|29886.5|29774.5|27
1652751370000|2022-05-17 01:36:10|29889.6|29777.6|29893.5|29781.5|29893.5|29781.5|29888.9|29776.9|11
1652751380000|2022-05-17 01:36:20|29900.7|29788.7|29904.4|29792.4|29904.4|29792.4|29898.4|29786.4|24
1652751390000|2022-05-17 01:36:30|29905|29793|29905|29793|29905|29793|29905|29793|1
1652751400000|2022-05-17 01:36:40|29909.9|29797.9|29901.8|29789.8|29909.9|29797.9|29901.7|29789.7|8
1652751410000|2022-05-17 01:36:50|29901.7|29789.7|29897.9|29785.9|29903.7|29791.7|29897.9|29785.9|13
1652751420000|2022-05-17 01:37:00|29899.7|29787.7|29912.9|29800.9|29929|29817|29899.7|29787.7|26
1652751430000|2022-05-17 01:37:10|29912.8|29800.8|29926.8|29814.8|29928|29816|29906.1|29794.1|21
1652751440000|2022-05-17 01:37:20|29928.2|29816.2|29929.5|29817.5|29929.7|29817.7|29928.2|29816.2|5
1652751450000|2022-05-17 01:37:30|29928.7|29816.7|29931.9|29819.9|29933.2|29821.2|29917.8|29805.8|33
1652751460000|2022-05-17 01:37:40|29933.6|29821.6|29931.2|29819.2|29933.8|29821.8|29928.2|29816.2|34
1652751470000|2022-05-17 01:37:50|29931.3|29819.3|29922.6|29810.6|29931.3|29819.3|29921.1|29809.1|32
1652751480000|2022-05-17 01:38:00|29922.7|29810.7|29931.5|29819.5|29932.5|29820.5|29920.4|29808.4|30
1652751490000|2022-05-17 01:38:10|29933.2|29821.2|29930.6|29818.6|29934.3|29822.3|29928.8|29816.8|30
1652751500000|2022-05-17 01:38:20|29931.7|29819.7|29933.7|29821.7|29935.7|29823.7|29930.6|29818.6|26
1652751510000|2022-05-17 01:38:30|29933.6|29821.6|29934|29822|29936.9|29824.9|29932|29820|21
1652751520000|2022-05-17 01:38:40|29934.1|29822.1|29934.2|29822.2|29934.8|29822.8|29931.2|29819.2|24
1652751530000|2022-05-17 01:38:50|29934.6|29822.6|29931.8|29819.8|29934.6|29822.6|29930.4|29818.4|14
1652751540000|2022-05-17 01:39:00|29931.9|29819.9|29931|29819|29932.3|29820.3|29924.4|29812.4|18
1652751550000|2022-05-17 01:39:10|29924|29812|29931.1|29819.1|29934.3|29822.3|29922.2|29810.2|25
1652751560000|2022-05-17 01:39:20|29932.9|29820.9|29934.4|29822.4|29935.8|29823.8|29930.5|29818.5|22
1652751570000|2022-05-17 01:39:30|29932.2|29820.2|29935.4|29823.4|29935.4|29823.4|29928.1|29816.1|25
1652751580000|2022-05-17 01:39:40|29935.3|29823.3|29936|29824|29936|29824|29934.2|29822.2|11
1652751590000|2022-05-17 01:39:50|29936.4|29824.4|29936|29824|29936.6|29824.6|29936|29824|6
1652751600000|2022-05-17 01:40:00|29932.4|29820.4|29932.5|29820.5|29932.5|29820.5|29923.6|29811.6|24
1652751610000|2022-05-17 01:40:10|29928.3|29816.3|29923.9|29811.9|29942.2|29830.2|29923.9|29811.9|29
1652751620000|2022-05-17 01:40:20|29925.9|29813.9|29917.3|29805.3|29927.1|29815.1|29917.3|29805.3|26
1652751630000|2022-05-17 01:40:30|29916.8|29804.8|29911.2|29799.2|29916.8|29804.8|29910.6|29798.6|18
1652751640000|2022-05-17 01:40:40|29911.3|29799.3|29910.6|29798.6|29913.6|29801.6|29908.3|29796.3|26
1652751650000|2022-05-17 01:40:50|29911.1|29799.1|29904.2|29792.2|29911.1|29799.1|29904.2|29792.2|18
1652751660000|2022-05-17 01:41:00|29902|29790|29906.2|29794.2|29906.2|29794.2|29895.7|29783.7|23
1652751670000|2022-05-17 01:41:10|29903.5|29791.5|29898.6|29786.6|29906.4|29794.4|29891.1|29779.1|26
1652751680000|2022-05-17 01:41:20|29899.6|29787.6|29900.1|29788.1|29900.5|29788.5|29897.7|29785.7|13
1652751690000|2022-05-17 01:41:30|29902.1|29790.1|29904.9|29792.9|29906.8|29794.8|29902.1|29790.1|9
1652751700000|2022-05-17 01:41:40|29905.2|29793.2|29927.1|29815.1|29927.1|29815.1|29903.6|29791.6|19
1652751710000|2022-05-17 01:41:50|29926.5|29814.5|29932.5|29820.5|29939.9|29827.9|29926.5|29814.5|23
1652751720000|2022-05-17 01:42:00|29930.8|29818.8|29930.8|29818.8|29933.9|29821.9|29930.8|29818.8|12
1652751730000|2022-05-17 01:42:10|29933.1|29821.1|29930.8|29818.8|29933.7|29821.7|29930.8|29818.8|4
1652751740000|2022-05-17 01:42:20|29933.8|29821.8|29930.8|29818.8|29934.4|29822.4|29930.8|29818.8|12
1652751750000|2022-05-17 01:42:30|29931.1|29819.1|29930.8|29818.8|29931.7|29819.7|29930.8|29818.8|10
1652751760000|2022-05-17 01:42:40|29937.6|29825.6|29943.9|29831.9|29945|29833|29937.6|29825.6|14
1652751770000|2022-05-17 01:42:50|29940.9|29828.9|29935.8|29823.8|29942.5|29830.5|29932.8|29820.8|19
1652751780000|2022-05-17 01:43:00|29935.9|29823.9|29939.4|29827.4|29942.9|29830.9|29935.9|29823.9|25
1652751790000|2022-05-17 01:43:10|29939.8|29827.8|29936.8|29824.8|29940.5|29828.5|29934.1|29822.1|22
1652751800000|2022-05-17 01:43:20|29937|29825|29931.2|29819.2|29937.2|29825.2|29930.8|29818.8|12
1652751810000|2022-05-17 01:43:30|29933.3|29821.3|29932.3|29820.3|29934.4|29822.4|29932.2|29820.2|8
1652751820000|2022-05-17 01:43:40|29929.1|29817.1|29913.9|29801.9|29929.1|29817.1|29907.2|29795.2|26
1652751830000|2022-05-17 01:43:50|29914.6|29802.6|29915.2|29803.2|29916.1|29804.1|29914.6|29802.6|9
1652751840000|2022-05-17 01:44:00|29914.9|29802.9|29927.4|29815.4|29927.4|29815.4|29914.9|29802.9|7
1652751850000|2022-05-17 01:44:10|29931.6|29819.6|29932|29820|29932.1|29820.1|29927.3|29815.3|19
1652751860000|2022-05-17 01:44:20|29932.1|29820.1|29926.4|29814.4|29932.1|29820.1|29926.4|29814.4|6
1652751870000|2022-05-17 01:44:30|29929.1|29817.1|29931|29819|29938|29826|29929.1|29817.1|14
1652751880000|2022-05-17 01:44:40|29931.1|29819.1|29913.4|29801.4|29931.1|29819.1|29908.4|29796.4|32
1652751890000|2022-05-17 01:44:50|29913|29801|29903.6|29791.6|29913.4|29801.4|29901.5|29789.5|30
1652751900000|2022-05-17 01:45:00|29903.9|29791.9|29908.8|29796.8|29913.2|29801.2|29902|29790|24
1652751910000|2022-05-17 01:45:10|29909.3|29797.3|29926.8|29814.8|29926.8|29814.8|29909.3|29797.3|20
1652751920000|2022-05-17 01:45:20|29925.6|29813.6|29927.6|29815.6|29927.6|29815.6|29925|29813|14
1652751930000|2022-05-17 01:45:30|29925.9|29813.9|29931.9|29819.9|29932.1|29820.1|29925.9|29813.9|21
1652751940000|2022-05-17 01:45:40|29930.7|29818.7|29932.1|29820.1|29934.4|29822.4|29930|29818|24
1652751950000|2022-05-17 01:45:50|29934.4|29822.4|29932.9|29820.9|29934.4|29822.4|29932.9|29820.9|6
1652751960000|2022-05-17 01:46:00|29931.5|29819.5|29933.8|29821.8|29935.3|29823.3|29930.4|29818.4|20
1652751970000|2022-05-17 01:46:10|29933.3|29821.3|29935.9|29823.9|29937.9|29825.9|29933.3|29821.3|27
1652751980000|2022-05-17 01:46:20|29934.5|29822.5|29937.9|29825.9|29937.9|29825.9|29934.5|29822.5|14
1652751990000|2022-05-17 01:46:30|29939.3|29827.3|29928.2|29816.2|29940.7|29828.7|29923.7|29811.7|35
1652752000000|2022-05-17 01:46:40|29928.3|29816.3|29928.3|29816.3|29934.4|29822.4|29928.2|29816.2|22
1652752010000|2022-05-17 01:46:50|29929.1|29817.1|29899.4|29787.4|29929.1|29817.1|29898.5|29786.5|29
1652752020000|2022-05-17 01:47:00|29898.7|29786.7|29900.9|29788.9|29900.9|29788.9|29894.4|29782.4|17
1652752030000|2022-05-17 01:47:10|29900.4|29788.4|29921.6|29809.6|29921.6|29809.6|29900.4|29788.4|22
1652752040000|2022-05-17 01:47:20|29923.5|29811.5|29923.1|29811.1|29923.5|29811.5|29921.6|29809.6|7
1652752050000|2022-05-17 01:47:30|29923|29811|29914.1|29802.1|29923|29811|29913.9|29801.9|27
1652752060000|2022-05-17 01:47:40|29912.2|29800.2|29908.8|29796.8|29912.2|29800.2|29905.4|29793.4|25
1652752070000|2022-05-17 01:47:50|29909.2|29797.2|29906.7|29794.7|29910.1|29798.1|29906.7|29794.7|27
1652752080000|2022-05-17 01:48:00|29907.9|29795.9|29907.2|29795.2|29908.9|29796.9|29906.6|29794.6|31
1652752090000|2022-05-17 01:48:10|29908|29796|29914.5|29802.5|29914.5|29802.5|29906.4|29794.4|22
1652752100000|2022-05-17 01:48:20|29912.6|29800.6|29915.6|29803.6|29915.7|29803.7|29909.6|29797.6|12
1652752110000|2022-05-17 01:48:30|29920.9|29808.9|29916.1|29804.1|29920.9|29808.9|29915.6|29803.6|3
1652752120000|2022-05-17 01:48:40|29934.1|29822.1|29935.7|29823.7|29935.7|29823.7|29934.1|29822.1|6
1652752130000|2022-05-17 01:48:50|29935.8|29823.8|29936.1|29824.1|29937.4|29825.4|29935.8|29823.8|9
1652752140000|2022-05-17 01:49:00|29934.5|29822.5|29936.4|29824.4|29936.4|29824.4|29934.5|29822.5|9
1652752150000|2022-05-17 01:49:10|29937.1|29825.1|29935.2|29823.2|29937.1|29825.1|29934.6|29822.6|8
1652752160000|2022-05-17 01:49:20|29935.3|29823.3|29935.1|29823.1|29936.7|29824.7|29935.1|29823.1|15
1652752170000|2022-05-17 01:49:30|29929.9|29817.9|29927.3|29815.3|29933.1|29821.1|29926.5|29814.5|24
1652752180000|2022-05-17 01:49:40|29928.2|29816.2|29928.5|29816.5|29929.9|29817.9|29928.2|29816.2|14
1652752190000|2022-05-17 01:49:50|29923.2|29811.2|29915.9|29803.9|29923.2|29811.2|29913.7|29801.7|25
1652752200000|2022-05-17 01:50:00|29916.4|29804.4|29928.1|29816.1|29929|29817|29916.2|29804.2|23
1652752210000|2022-05-17 01:50:10|29935.7|29823.7|29937.1|29825.1|29937.1|29825.1|29935.7|29823.7|3
1652752220000|2022-05-17 01:50:20|29931.6|29819.6|29936.3|29824.3|29936.3|29824.3|29931.6|29819.6|14
1652752230000|2022-05-17 01:50:30|29936|29824|29928.5|29816.5|29936|29824|29923.9|29811.9|29
1652752240000|2022-05-17 01:50:40|29928.6|29816.6|29925.3|29813.3|29928.6|29816.6|29923.2|29811.2|27
1652752250000|2022-05-17 01:50:50|29922.8|29810.8|29923.4|29811.4|29925.3|29813.3|29922.8|29810.8|20
1652752260000|2022-05-17 01:51:00|29923.6|29811.6|29926.8|29814.8|29926.8|29814.8|29923.5|29811.5|19
1652752270000|2022-05-17 01:51:10|29926.9|29814.9|29937.1|29825.1|29937.1|29825.1|29926.6|29814.6|17
1652752280000|2022-05-17 01:51:20|29940.4|29828.4|29946.4|29834.4|29946.6|29834.6|29940.4|29828.4|5
1652752290000|2022-05-17 01:51:30|29946.5|29834.5|29947.1|29835.1|29947.1|29835.1|29946.5|29834.5|10
1652752300000|2022-05-17 01:51:40|29949.4|29837.4|29954.8|29842.8|29954.8|29842.8|29947.1|29835.1|12
1652752310000|2022-05-17 01:51:50|29954.9|29842.9|29954.3|29842.3|29954.9|29842.9|29954.2|29842.2|5
1652752320000|2022-05-17 01:52:00|29954.4|29842.4|29944.7|29832.7|29955.6|29843.6|29941.8|29829.8|19
1652752330000|2022-05-17 01:52:10|29945.3|29833.3|29945.3|29833.3|29948.8|29836.8|29944.7|29832.7|24
1652752340000|2022-05-17 01:52:20|29945.4|29833.4|29947.5|29835.5|29947.5|29835.5|29944.1|29832.1|11
1652752350000|2022-05-17 01:52:30|29956.5|29844.5|29951.4|29839.4|29957.7|29845.7|29951.4|29839.4|8
1652752360000|2022-05-17 01:52:40|29955|29843|29967.6|29855.6|29968.6|29856.6|29951.9|29839.9|18
1652752370000|2022-05-17 01:52:50|29968.2|29856.2|29979.6|29867.6|29994|29882|29959.3|29847.3|16
1652752390000|2022-05-17 01:53:10|29993.8|29881.8|30008|29896|30012.2|29900.2|29993.8|29881.8|13
1652752400000|2022-05-17 01:53:20|30011.3|29899.3|30027.7|29915.7|30028.7|29916.7|30011.3|29899.3|19
1652752410000|2022-05-17 01:53:30|30028.7|29916.7|30026.1|29914.1|30028.7|29916.7|30021.8|29909.8|17
1652752420000|2022-05-17 01:53:40|30028|29916|30020.1|29908.1|30028|29916|30014.6|29902.6|27
1652752430000|2022-05-17 01:53:50|30019.6|29907.6|30026.1|29914.1|30029.1|29917.1|30019.6|29907.6|30
1652752440000|2022-05-17 01:54:00|30028.2|29916.2|30022.7|29910.7|30028.2|29916.2|30017|29905|25
1652752450000|2022-05-17 01:54:10|30026.1|29914.1|30034.5|29922.5|30035.9|29923.9|30021.8|29909.8|21
1652752460000|2022-05-17 01:54:20|30032.9|29920.9|30034.8|29922.8|30037.2|29925.2|30032.9|29920.9|21
1652752470000|2022-05-17 01:54:30|30034.9|29922.9|30036.4|29924.4|30036.4|29924.4|30032.9|29920.9|9
1652752480000|2022-05-17 01:54:40|30032.9|29920.9|30032.9|29920.9|30043.3|29931.3|30032.9|29920.9|13
1652752490000|2022-05-17 01:54:50|30035.1|29923.1|30032.9|29920.9|30036.2|29924.2|30032.9|29920.9|6
1652752500000|2022-05-17 01:55:00|30035.3|29923.3|30032.9|29920.9|30040.7|29928.7|30032.9|29920.9|9
1652752510000|2022-05-17 01:55:10|30040.9|29928.9|30050.7|29938.7|30050.7|29938.7|30032.9|29920.9|21
1652752520000|2022-05-17 01:55:20|30051.5|29939.5|30052.7|29940.7|30052.7|29940.7|30048.5|29936.5|19
1652752530000|2022-05-17 01:55:30|30053.1|29941.1|30052.9|29940.9|30053.4|29941.4|30043.1|29931.1|14
1652752540000|2022-05-17 01:55:40|30052.7|29940.7|30050.7|29938.7|30053|29941|30049.6|29937.6|12
1652752550000|2022-05-17 01:55:50|30050.9|29938.9|30049.4|29937.4|30052.4|29940.4|30049.4|29937.4|13
1652752560000|2022-05-17 01:56:00|30043.1|29931.1|30044.5|29932.5|30046.4|29934.4|30042.1|29930.1|29
1652752570000|2022-05-17 01:56:10|30048.2|29936.2|30044.7|29932.7|30051.1|29939.1|30044.7|29932.7|17
1652752580000|2022-05-17 01:56:20|30045.3|29933.3|30038|29926|30048.3|29936.3|30038|29926|18
1652752590000|2022-05-17 01:56:30|30037.2|29925.2|30031.5|29919.5|30037.2|29925.2|30030.6|29918.6|19
1652752600000|2022-05-17 01:56:40|30031|29919|30031.5|29919.5|30034.8|29922.8|30030.6|29918.6|25
1652752610000|2022-05-17 01:56:50|30030.6|29918.6|30017.6|29905.6|30031|29919|30017.6|29905.6|20
1652752620000|2022-05-17 01:57:00|30018.1|29906.1|30017.6|29905.6|30020.6|29908.6|30017.6|29905.6|18
1652752630000|2022-05-17 01:57:10|30017.2|29905.2|30019.3|29907.3|30019.3|29907.3|30014.7|29902.7|18
1652752640000|2022-05-17 01:57:20|30019.8|29907.8|30020.2|29908.2|30024.2|29912.2|30018.8|29906.8|26
1652752650000|2022-05-17 01:57:30|30019.8|29907.8|30020.1|29908.1|30020.1|29908.1|30016.3|29904.3|14
1652752660000|2022-05-17 01:57:40|30018.2|29906.2|30016|29904|30018.2|29906.2|30012.6|29900.6|24
1652752670000|2022-05-17 01:57:50|30015.9|29903.9|30013.7|29901.7|30015.9|29903.9|30011.6|29899.6|25
1652752680000|2022-05-17 01:58:00|30008.7|29896.7|30010.8|29898.8|30013.7|29901.7|30006.8|29894.8|11
1652752690000|2022-05-17 01:58:10|30013.7|29901.7|30013.7|29901.7|30013.7|29901.7|30007.5|29895.5|14
1652752700000|2022-05-17 01:58:20|30012.9|29900.9|30002.2|29890.2|30013.7|29901.7|30002.2|29890.2|21
1652752710000|2022-05-17 01:58:30|30003.9|29891.9|30007.1|29895.1|30012.5|29900.5|30003.9|29891.9|6
1652752720000|2022-05-17 01:58:40|30012.5|29900.5|30011.4|29899.4|30012.5|29900.5|30004.9|29892.9|20
1652752730000|2022-05-17 01:58:50|30009.5|29897.5|30016|29904|30017.1|29905.1|30007.6|29895.6|33
1652752740000|2022-05-17 01:59:00|30017.2|29905.2|30016.4|29904.4|30017.7|29905.7|30013|29901|37
1652752750000|2022-05-17 01:59:10|30017.1|29905.1|30013.9|29901.9|30017.1|29905.1|30013.9|29901.9|16
1652752760000|2022-05-17 01:59:20|30013.8|29901.8|30009.9|29897.9|30014.2|29902.2|30009.9|29897.9|9
1652752770000|2022-05-17 01:59:30|30010|29898|30010.2|29898.2|30013.6|29901.6|30010|29898|20
1652752780000|2022-05-17 01:59:40|30009.5|29897.5|30013.1|29901.1|30014.1|29902.1|30009.2|29897.2|25
1652752790000|2022-05-17 01:59:50|30013.2|29901.2|30016.6|29904.6|30016.7|29904.7|30011.5|29899.5|23
1652752800000|2022-05-17 02:00:00|30016.5|29904.5|30033.2|29921.2|30033.2|29921.2|30016.5|29904.5|7
1652752810000|2022-05-17 02:00:10|30033.3|29921.3|30030.1|29918.1|30037.1|29925.1|30029.7|29917.7|6
1652752820000|2022-05-17 02:00:20|30038.1|29926.1|30038.1|29926.1|30042.1|29930.1|30038.1|29926.1|10
1652752830000|2022-05-17 02:00:30|30043.5|29931.5|30038.1|29926.1|30043.7|29931.7|30038.1|29926.1|24
1652752840000|2022-05-17 02:00:40|30041|29929|30045.8|29933.8|30045.8|29933.8|30038.1|29926.1|4
1652752850000|2022-05-17 02:00:50|30049.9|29937.9|30051.7|29939.7|30051.7|29939.7|30045.8|29933.8|15
1652752860000|2022-05-17 02:01:00|30051.6|29939.6|30038.1|29926.1|30051.9|29939.9|30036.7|29924.7|20
1652752870000|2022-05-17 02:01:10|30035.7|29923.7|30027.3|29915.3|30038.1|29926.1|30027.3|29915.3|16
1652752880000|2022-05-17 02:01:20|30030.8|29918.8|30017.3|29905.3|30035.4|29923.4|30012.8|29900.8|26
1652752890000|2022-05-17 02:01:30|30017.4|29905.4|30020.1|29908.1|30020.1|29908.1|30016|29904|11
1652752900000|2022-05-17 02:01:40|30016.5|29904.5|30013.7|29901.7|30016.5|29904.5|30007.6|29895.6|13
1652752910000|2022-05-17 02:01:50|30010.1|29898.1|30010.1|29898.1|30010.1|29898.1|30003.6|29891.6|3
1652752920000|2022-05-17 02:02:00|30013.7|29901.7|30011.1|29899.1|30013.7|29901.7|30004.5|29892.5|14
1652752930000|2022-05-17 02:02:10|30013.7|29901.7|30005.7|29893.7|30013.7|29901.7|30003.1|29891.1|8
1652752940000|2022-05-17 02:02:20|30001.5|29889.5|29999.5|29887.5|30001.5|29889.5|29999.5|29887.5|2
1652752950000|2022-05-17 02:02:30|29999|29887|29994.4|29882.4|29999.5|29887.5|29992.5|29880.5|9
1652752960000|2022-05-17 02:02:40|29992.5|29880.5|29992.5|29880.5|29993.4|29881.4|29992.5|29880.5|5
1652752980000|2022-05-17 02:03:00|29993.4|29881.4|29992.5|29880.5|29994.4|29882.4|29992.5|29880.5|12
1652752990000|2022-05-17 02:03:10|29997.3|29885.3|29996.2|29884.2|29998.7|29886.7|29994|29882|4
1652753000000|2022-05-17 02:03:20|29994.7|29882.7|30003.6|29891.6|30003.6|29891.6|29994.7|29882.7|8
1652753010000|2022-05-17 02:03:30|30002.1|29890.1|30004.9|29892.9|30005.1|29893.1|30002.1|29890.1|13
1652753020000|2022-05-17 02:03:40|30002.1|29890.1|30003.8|29891.8|30007|29895|30002.1|29890.1|23
1652753030000|2022-05-17 02:03:50|30003|29891|30001.2|29889.2|30003|29891|30000.7|29888.7|11
1652753040000|2022-05-17 02:04:00|30002.2|29890.2|30008.1|29896.1|30009.6|29897.6|30002.1|29890.1|13
1652753050000|2022-05-17 02:04:10|30010.5|29898.5|30010.6|29898.6|30010.6|29898.6|30008.1|29896.1|17
1652753060000|2022-05-17 02:04:20|30008.1|29896.1|30008.4|29896.4|30010.2|29898.2|30008.1|29896.1|6
1652753070000|2022-05-17 02:04:30|30008.1|29896.1|30008.1|29896.1|30012.4|29900.4|30008.1|29896.1|8
1652753080000|2022-05-17 02:04:40|30012.1|29900.1|30016.5|29904.5|30016.5|29904.5|30008.1|29896.1|7
1652753100000|2022-05-17 02:05:00|30021.9|29909.9|30022|29910|30025.1|29913.1|30020.9|29908.9|9
1652753110000|2022-05-17 02:05:10|30019.7|29907.7|30003.6|29891.6|30019.7|29907.7|30002.2|29890.2|13
1652753120000|2022-05-17 02:05:20|30003.7|29891.7|29999.8|29887.8|30003.8|29891.8|29999.8|29887.8|18
1652753130000|2022-05-17 02:05:30|30002.1|29890.1|30000.8|29888.8|30002.1|29890.1|29998.6|29886.6|17
1652753140000|2022-05-17 02:05:40|29999.8|29887.8|30001.6|29889.6|30002.1|29890.1|29995.2|29883.2|28
1652753150000|2022-05-17 02:05:50|30002.1|29890.1|30001.4|29889.4|30002.1|29890.1|30001.1|29889.1|21
1652753160000|2022-05-17 02:06:00|30001.1|29889.1|30008.7|29896.7|30010.8|29898.8|29999.3|29887.3|26
1652753170000|2022-05-17 02:06:10|30010.6|29898.6|30010.4|29898.4|30011|29899|30010.1|29898.1|8
1652753180000|2022-05-17 02:06:20|30013.7|29901.7|30012.9|29900.9|30013.7|29901.7|30012.2|29900.2|7
1652753200000|2022-05-17 02:06:40|30014.9|29902.9|30014.9|29902.9|30014.9|29902.9|30014.9|29902.9|1
1652753220000|2022-05-17 02:07:00|30019.4|29907.4|30018.7|29906.7|30019.4|29907.4|30015.5|29903.5|3
1652753230000|2022-05-17 02:07:10|30019.8|29907.8|30015.5|29903.5|30020|29908|30015.5|29903.5|13
1652753240000|2022-05-17 02:07:20|30015|29903|30017.6|29905.6|30017.6|29905.6|30015|29903|11
1652753250000|2022-05-17 02:07:30|30016.9|29904.9|30019.5|29907.5|30019.5|29907.5|30014.9|29902.9|8
1652753260000|2022-05-17 02:07:40|30019.7|29907.7|30017.4|29905.4|30019.7|29907.7|30016.7|29904.7|9
1652753270000|2022-05-17 02:07:50|30016.9|29904.9|30016.8|29904.8|30017.6|29905.6|30016.7|29904.7|13
1652753280000|2022-05-17 02:08:00|30016.2|29904.2|30011.8|29899.8|30016.2|29904.2|30011.4|29899.4|16
1652753290000|2022-05-17 02:08:10|30012|29900|30016.5|29904.5|30016.6|29904.6|30012|29900|8
1652753300000|2022-05-17 02:08:20|30015.3|29903.3|30016.3|29904.3|30016.3|29904.3|30013.7|29901.7|11
1652753330000|2022-05-17 02:08:50|30021.4|29909.4|30022.6|29910.6|30023.4|29911.4|30020.9|29908.9|6
1652753340000|2022-05-17 02:09:00|30023.4|29911.4|30026.5|29914.5|30026.5|29914.5|30017.6|29905.6|11
1652753350000|2022-05-17 02:09:10|30025.7|29913.7|30015.1|29903.1|30025.7|29913.7|30013.5|29901.5|22
1652753360000|2022-05-17 02:09:20|30015.4|29903.4|30031.5|29919.5|30034.3|29922.3|30015.4|29903.4|21
1652753370000|2022-05-17 02:09:30|30025.2|29913.2|30044.6|29932.6|30045.5|29933.5|30025.2|29913.2|23
1652753380000|2022-05-17 02:09:40|30032.6|29920.6|30032.6|29920.6|30032.6|29920.6|30032.6|29920.6|1
1652753410000|2022-05-17 02:10:10|30036.7|29924.7|30039.5|29927.5|30039.5|29927.5|30032.6|29920.6|10
1652753420000|2022-05-17 02:10:20|30042.6|29930.6|30038.6|29926.6|30042.6|29930.6|30038.6|29926.6|2
1652753430000|2022-05-17 02:10:30|30041.3|29929.3|30041.4|29929.4|30046.1|29934.1|30038.6|29926.6|15
1652753440000|2022-05-17 02:10:40|30038.6|29926.6|30038.6|29926.6|30045.6|29933.6|30038.6|29926.6|4
1652753450000|2022-05-17 02:10:50|30048.8|29936.8|30060.3|29948.3|30064|29952|30038.6|29926.6|23
1652753460000|2022-05-17 02:11:00|30058.3|29946.3|30050.4|29938.4|30060.3|29948.3|30050.4|29938.4|34
1652753470000|2022-05-17 02:11:10|30050.2|29938.2|30055.1|29943.1|30056|29944|30050.2|29938.2|22
1652753480000|2022-05-17 02:11:20|30056.2|29944.2|30052.2|29940.2|30056.6|29944.6|30052.2|29940.2|20
1652753490000|2022-05-17 02:11:30|30055.8|29943.8|30059.9|29947.9|30062.2|29950.2|30052.2|29940.2|18
1652753500000|2022-05-17 02:11:40|30059.6|29947.6|30056|29944|30062.1|29950.1|30056|29944|20
1652753510000|2022-05-17 02:11:50|30057.6|29945.6|30056|29944|30057.9|29945.9|30056|29944|9
1652753530000|2022-05-17 02:12:10|30062.3|29950.3|30068.6|29956.6|30068.6|29956.6|30062.3|29950.3|2
1652753540000|2022-05-17 02:12:20|30069.8|29957.8|30070.7|29958.7|30070.7|29958.7|30069.8|29957.8|4
1652753550000|2022-05-17 02:12:30|30073.4|29961.4|30073.5|29961.5|30073.5|29961.5|30073.4|29961.4|2
1652753560000|2022-05-17 02:12:40|30078.5|29966.5|30079.2|29967.2|30079.2|29967.2|30072.6|29960.6|6
1652753570000|2022-05-17 02:12:50|30079.4|29967.4|30094.6|29982.6|30097.1|29985.1|30072.6|29960.6|15
1652753580000|2022-05-17 02:13:00|30094.9|29982.9|30103.9|29991.9|30118.6|30006.6|30089.8|29977.8|25
1652753590000|2022-05-17 02:13:10|30104|29992|30116.4|30004.4|30122.3|30010.3|30104|29992|15
1652753600000|2022-05-17 02:13:20|30122.1|30010.1|30137.8|30025.8|30140.3|30028.3|30115.7|30003.7|25
1652753610000|2022-05-17 02:13:30|30135.6|30023.6|30139.7|30027.7|30148.8|30036.8|30131.2|30019.2|30
1652753620000|2022-05-17 02:13:40|30139.3|30027.3|30141.5|30029.5|30143|30031|30131.2|30019.2|29
1652753630000|2022-05-17 02:13:50|30142.4|30030.4|30136.8|30024.8|30146.4|30034.4|30133.4|30021.4|30
1652753640000|2022-05-17 02:14:00|30142.1|30030.1|30134.4|30022.4|30142.7|30030.7|30131.6|30019.6|38
1652753650000|2022-05-17 02:14:10|30136.3|30024.3|30130.5|30018.5|30138.1|30026.1|30119.6|30007.6|31
1652753660000|2022-05-17 02:14:20|30130|30018|30129.2|30017.2|30131.4|30019.4|30124.5|30012.5|24
1652753670000|2022-05-17 02:14:30|30130.9|30018.9|30113.9|30001.9|30130.9|30018.9|30113.9|30001.9|34
1652753680000|2022-05-17 02:14:40|30114.6|30002.6|30105.9|29993.9|30114.6|30002.6|30102.6|29990.6|24
1652753690000|2022-05-17 02:14:50|30104.1|29992.1|30103.6|29991.6|30105.8|29993.8|30100.8|29988.8|14
1652753700000|2022-05-17 02:15:00|30103.7|29991.7|30118.4|30006.4|30118.4|30006.4|30103.7|29991.7|24
1652753710000|2022-05-17 02:15:10|30118.7|30006.7|30106.4|29994.4|30120.9|30008.9|30104.8|29992.8|30
1652753720000|2022-05-17 02:15:20|30092.5|29980.5|30088|29976|30099.3|29987.3|30088|29976|5
1652753730000|2022-05-17 02:15:30|30093.4|29981.4|30093.4|29981.4|30093.4|29981.4|30088|29976|5
1652753740000|2022-05-17 02:15:40|30084|29972|30069.4|29957.4|30093.4|29981.4|30069.1|29957.1|19
1652753750000|2022-05-17 02:15:50|30070.5|29958.5|30070.3|29958.3|30070.5|29958.5|30069.4|29957.4|7
1652753760000|2022-05-17 02:16:00|30072.8|29960.8|30065.7|29953.7|30072.8|29960.8|30056.7|29944.7|13
1652753770000|2022-05-17 02:16:10|30067.8|29955.8|30069.4|29957.4|30070.8|29958.8|30065.6|29953.6|23
1652753780000|2022-05-17 02:16:20|30066.4|29954.4|30069.4|29957.4|30069.4|29957.4|30066.4|29954.4|2
1652753790000|2022-05-17 02:16:30|30065.6|29953.6|30068.8|29956.8|30069|29957|30062.6|29950.6|16
1652753800000|2022-05-17 02:16:40|30067.9|29955.9|30061.1|29949.1|30068.8|29956.8|30061.1|29949.1|20
1652753810000|2022-05-17 02:16:50|30058.6|29946.6|30062.2|29950.2|30063.5|29951.5|30058.6|29946.6|24
1652753820000|2022-05-17 02:17:00|30062.1|29950.1|30061.4|29949.4|30062.3|29950.3|30059.3|29947.3|25
1652753830000|2022-05-17 02:17:10|30061.7|29949.7|30064.2|29952.2|30065.5|29953.5|30061.6|29949.6|27
1652753840000|2022-05-17 02:17:20|30064.5|29952.5|30059|29947|30067.4|29955.4|30059|29947|22
1652753850000|2022-05-17 02:17:30|30057.2|29945.2|30062|29950|30065.7|29953.7|30057|29945|28
1652753860000|2022-05-17 02:17:40|30064.5|29952.5|30061.8|29949.8|30065.3|29953.3|30061.8|29949.8|21
1652753870000|2022-05-17 02:17:50|30062.1|29950.1|30056.2|29944.2|30063.2|29951.2|30056.2|29944.2|22
1652753880000|2022-05-17 02:18:00|30057|29945|30059.9|29947.9|30062.2|29950.2|30056.2|29944.2|26
1652753890000|2022-05-17 02:18:10|30062.2|29950.2|30060.2|29948.2|30062.3|29950.3|30059.9|29947.9|25
1652753900000|2022-05-17 02:18:20|30060|29948|30059.9|29947.9|30060.2|29948.2|30059.9|29947.9|5
1652753910000|2022-05-17 02:18:30|30058.3|29946.3|30059.2|29947.2|30059.4|29947.4|30058.3|29946.3|11
1652753920000|2022-05-17 02:18:40|30058|29946|30058|29946|30058.1|29946.1|30058|29946|7
1652753930000|2022-05-17 02:18:50|30057.9|29945.9|30057|29945|30057.9|29945.9|30057|29945|6
1652753940000|2022-05-17 02:19:00|30056.9|29944.9|30056.3|29944.3|30056.9|29944.9|30056.3|29944.3|12
1652753950000|2022-05-17 02:19:10|30056.7|29944.7|30056.3|29944.3|30056.7|29944.7|30056.3|29944.3|2
1652753960000|2022-05-17 02:19:20|30053.9|29941.9|30053.6|29941.6|30054.9|29942.9|30048.4|29936.4|7
1652753970000|2022-05-17 02:19:30|30048.8|29936.8|30044.5|29932.5|30053.6|29941.6|30044.5|29932.5|25
1652753980000|2022-05-17 02:19:40|30044.4|29932.4|30054.1|29942.1|30058.8|29946.8|30044.3|29932.3|21
1652753990000|2022-05-17 02:19:50|30053.5|29941.5|30045.6|29933.6|30055.4|29943.4|30044.2|29932.2|28
1652754000000|2022-05-17 02:20:00|30044.9|29932.9|30030.4|29918.4|30046.6|29934.6|30030.4|29918.4|27
1652754010000|2022-05-17 02:20:10|30032.5|29920.5|30015.2|29903.2|30036.8|29924.8|30014.6|29902.6|27
1652754020000|2022-05-17 02:20:20|30016.2|29904.2|30022.6|29910.6|30025.1|29913.1|30016.2|29904.2|32
1652754030000|2022-05-17 02:20:30|30021.2|29909.2|30018.6|29906.6|30024.1|29912.1|30018.3|29906.3|23
1652754040000|2022-05-17 02:20:40|30018.4|29906.4|30018.6|29906.6|30018.6|29906.6|30017.3|29905.3|19
1652754050000|2022-05-17 02:20:50|30018.7|29906.7|30016.6|29904.6|30018.7|29906.7|30016.6|29904.6|14
1652754060000|2022-05-17 02:21:00|30014.7|29902.7|30013.3|29901.3|30016.9|29904.9|30013.3|29901.3|13
1652754070000|2022-05-17 02:21:10|30013|29901|30014.4|29902.4|30014.5|29902.5|30012.3|29900.3|11
1652754080000|2022-05-17 02:21:20|30015.4|29903.4|30015.5|29903.5|30015.9|29903.9|30012.2|29900.2|17
1652754090000|2022-05-17 02:21:30|30015.3|29903.3|30012.8|29900.8|30015.3|29903.3|30012.7|29900.7|8
1652754100000|2022-05-17 02:21:40|30012.9|29900.9|30006|29894|30012.9|29900.9|30002.2|29890.2|14
1652754110000|2022-05-17 02:21:50|30002.2|29890.2|29999.7|29887.7|30006|29894|29999.7|29887.7|27
1652754120000|2022-05-17 02:22:00|30000.3|29888.3|29989.1|29877.1|30002.2|29890.2|29987.8|29875.8|25
1652754130000|2022-05-17 02:22:10|29989.5|29877.5|29984.1|29872.1|29989.9|29877.9|29980.4|29868.4|14
1652754140000|2022-05-17 02:22:20|29982.9|29870.9|29961.1|29849.1|29982.9|29870.9|29960.7|29848.7|21
1652754150000|2022-05-17 02:22:30|29960.5|29848.5|29967.1|29855.1|29969.1|29857.1|29960.5|29848.5|16
1652754160000|2022-05-17 02:22:40|29968.2|29856.2|29973.6|29861.6|29977.3|29865.3|29964.8|29852.8|25
1652754170000|2022-05-17 02:22:50|29972|29860|29980.5|29868.5|29984.2|29872.2|29971.2|29859.2|25
1652754180000|2022-05-17 02:23:00|29980.6|29868.6|29980.5|29868.5|29981.4|29869.4|29978.5|29866.5|7
1652754190000|2022-05-17 02:23:10|29980.3|29868.3|29981.2|29869.2|29983.5|29871.5|29979.1|29867.1|16
1652754200000|2022-05-17 02:23:20|29981.5|29869.5|29977.6|29865.6|29983.3|29871.3|29970.4|29858.4|26
1652754210000|2022-05-17 02:23:30|29977.9|29865.9|29981.8|29869.8|29982.6|29870.6|29977.9|29865.9|16
1652754220000|2022-05-17 02:23:40|29982.6|29870.6|29981.8|29869.8|29982.6|29870.6|29981.8|29869.8|4
1652754230000|2022-05-17 02:23:50|29985.8|29873.8|29986.6|29874.6|29991.3|29879.3|29985.8|29873.8|15
1652754240000|2022-05-17 02:24:00|29991.6|29879.6|29984.3|29872.3|29991.6|29879.6|29984.1|29872.1|16
1652754250000|2022-05-17 02:24:10|29984.7|29872.7|29985.7|29873.7|29986.6|29874.6|29980|29868|32
1652754260000|2022-05-17 02:24:20|29985|29873|29986.6|29874.6|29988.3|29876.3|29984.3|29872.3|16
1652754280000|2022-05-17 02:24:40|29989.1|29877.1|29986.6|29874.6|29989.1|29877.1|29986.6|29874.6|2
1652754290000|2022-05-17 02:24:50|29988.2|29876.2|29981.9|29869.9|29988.2|29876.2|29981.9|29869.9|5
1652754300000|2022-05-17 02:25:00|29981.8|29869.8|29982.8|29870.8|29984.2|29872.2|29977.7|29865.7|18
1652754310000|2022-05-17 02:25:10|29982.9|29870.9|29982.9|29870.9|29984.2|29872.2|29982.6|29870.6|23
1652754320000|2022-05-17 02:25:20|29982.7|29870.7|29980.9|29868.9|29983|29871|29980.9|29868.9|22
1652754330000|2022-05-17 02:25:30|29981.3|29869.3|29968.6|29856.6|29981.8|29869.8|29968.6|29856.6|30
1652754340000|2022-05-17 02:25:40|29976|29864|29978.7|29866.7|29979.6|29867.6|29968.6|29856.6|27
1652754350000|2022-05-17 02:25:50|29978.2|29866.2|29979.9|29867.9|29981.1|29869.1|29977.4|29865.4|24
1652754360000|2022-05-17 02:26:00|29977.5|29865.5|29971.6|29859.6|29978.7|29866.7|29971.6|29859.6|23
1652754370000|2022-05-17 02:26:10|29971.1|29859.1|29970.2|29858.2|29971.1|29859.1|29968.6|29856.6|13
1652754380000|2022-05-17 02:26:20|29970.3|29858.3|29965.3|29853.3|29970.4|29858.4|29965.3|29853.3|21
1652754390000|2022-05-17 02:26:30|29966.1|29854.1|29970.4|29858.4|29976.5|29864.5|29966.1|29854.1|20
1652754400000|2022-05-17 02:26:40|29970.3|29858.3|29972.8|29860.8|29973.2|29861.2|29967.3|29855.3|20
1652754410000|2022-05-17 02:26:50|29972|29860|29966|29854|29972|29860|29966|29854|9
1652754420000|2022-05-17 02:27:00|29967.5|29855.5|29971.2|29859.2|29971.5|29859.5|29966|29854|7
1652754430000|2022-05-17 02:27:10|29969.2|29857.2|29966.3|29854.3|29970.3|29858.3|29966.3|29854.3|16
1652754440000|2022-05-17 02:27:20|29966.1|29854.1|29965.7|29853.7|29966.1|29854.1|29964.8|29852.8|8
1652754450000|2022-05-17 02:27:30|29966|29854|29967.7|29855.7|29967.8|29855.8|29955.2|29843.2|26
1652754460000|2022-05-17 02:27:40|29967.5|29855.5|29963.8|29851.8|29967.8|29855.8|29962.7|29850.7|20
1652754470000|2022-05-17 02:27:50|29963.9|29851.9|29961.8|29849.8|29964.1|29852.1|29961.7|29849.7|15
1652754480000|2022-05-17 02:28:00|29963.1|29851.1|29957.9|29845.9|29965.8|29853.8|29957.9|29845.9|20
1652754490000|2022-05-17 02:28:10|29961.8|29849.8|29944.5|29832.5|29961.8|29849.8|29944.5|29832.5|22
1652754500000|2022-05-17 02:28:20|29956.9|29844.9|29938.2|29826.2|29956.9|29844.9|29938.2|29826.2|25
1652754510000|2022-05-17 02:28:30|29937.9|29825.9|29931.4|29819.4|29939.5|29827.5|29931.4|29819.4|25
1652754520000|2022-05-17 02:28:40|29933.1|29821.1|29934.5|29822.5|29934.5|29822.5|29928.4|29816.4|24
1652754530000|2022-05-17 02:28:50|29934.6|29822.6|29933.4|29821.4|29934.6|29822.6|29931.3|29819.3|9
1652754570000|2022-05-17 02:29:30|29934.6|29822.6|29931|29819|29934.9|29822.9|29931|29819|4
1652754580000|2022-05-17 02:29:40|29931.9|29819.9|29930.4|29818.4|29931.9|29819.9|29929.8|29817.8|17
1652754600000|2022-05-17 02:30:00|29930.7|29818.7|29943.7|29831.7|29943.7|29831.7|29930.7|29818.7|7
1652754610000|2022-05-17 02:30:10|29943.9|29831.9|29932.1|29820.1|29944.6|29832.6|29932.1|29820.1|16
1652754620000|2022-05-17 02:30:20|29931.1|29819.1|29920.6|29808.6|29931.1|29819.1|29919.5|29807.5|27
1652754630000|2022-05-17 02:30:30|29926.3|29814.3|29921.8|29809.8|29926.3|29814.3|29914.4|29802.4|29
1652754640000|2022-05-17 02:30:40|29926.4|29814.4|29926.5|29814.5|29930|29818|29925.8|29813.8|19
1652754650000|2022-05-17 02:30:50|29920.5|29808.5|29918.3|29806.3|29923.2|29811.2|29916.8|29804.8|20
1652754660000|2022-05-17 02:31:00|29921.3|29809.3|29939.5|29827.5|29939.5|29827.5|29921.3|29809.3|17
1652754670000|2022-05-17 02:31:10|29950.2|29838.2|29953.4|29841.4|29953.4|29841.4|29949.9|29837.9|5
1652754680000|2022-05-17 02:31:20|29953.3|29841.3|29953.8|29841.8|29959.8|29847.8|29953.3|29841.3|10
1652754690000|2022-05-17 02:31:30|29955.6|29843.6|29953.8|29841.8|29955.6|29843.6|29953.8|29841.8|2
1652754740000|2022-05-17 02:32:20|29965|29853|29961.2|29849.2|29965|29853|29957.3|29845.3|12
1652754750000|2022-05-17 02:32:30|29957.7|29845.7|29963.4|29851.4|29970.8|29858.8|29957.7|29845.7|8
1652754760000|2022-05-17 02:32:40|29975.1|29863.1|29976.4|29864.4|29976.4|29864.4|29963.4|29851.4|4
1652754770000|2022-05-17 02:32:50|29975.2|29863.2|29971.6|29859.6|29980.9|29868.9|29971.2|29859.2|25
1652754780000|2022-05-17 02:33:00|29972.2|29860.2|29970.3|29858.3|29972.2|29860.2|29970.2|29858.2|22
1652754790000|2022-05-17 02:33:10|29970.2|29858.2|29970.6|29858.6|29970.6|29858.6|29970.2|29858.2|7
1652754800000|2022-05-17 02:33:20|29968.2|29856.2|29968.7|29856.7|29968.7|29856.7|29968.2|29856.2|4
1652754810000|2022-05-17 02:33:30|29968.8|29856.8|29965|29853|29969|29857|29965|29853|13
1652754820000|2022-05-17 02:33:40|29968.4|29856.4|29965.6|29853.6|29968.4|29856.4|29963.6|29851.6|28
1652754830000|2022-05-17 02:33:50|29965.5|29853.5|29964.9|29852.9|29967|29855|29964.3|29852.3|24
1652754840000|2022-05-17 02:34:00|29964.1|29852.1|29970.9|29858.9|29971.6|29859.6|29964.1|29852.1|5
1652754850000|2022-05-17 02:34:10|29970.4|29858.4|29969.9|29857.9|29970.9|29858.9|29968.9|29856.9|24
1652754860000|2022-05-17 02:34:20|29970.2|29858.2|29969.3|29857.3|29970.4|29858.4|29969.3|29857.3|12
1652754870000|2022-05-17 02:34:30|29969.4|29857.4|29966.5|29854.5|29969.4|29857.4|29966.1|29854.1|21
1652754880000|2022-05-17 02:34:40|29966.7|29854.7|29966.2|29854.2|29970.4|29858.4|29965.6|29853.6|17
1652754890000|2022-05-17 02:34:50|29969.4|29857.4|29966.2|29854.2|29970.4|29858.4|29966.2|29854.2|5
1652754900000|2022-05-17 02:35:00|29968.6|29856.6|29968.3|29856.3|29970.4|29858.4|29966.2|29854.2|12
1652754910000|2022-05-17 02:35:10|29970.4|29858.4|29967.2|29855.2|29970.4|29858.4|29966.3|29854.3|13
1652754920000|2022-05-17 02:35:20|29966.2|29854.2|29968.3|29856.3|29968.3|29856.3|29966.2|29854.2|14
1652754930000|2022-05-17 02:35:30|29967.2|29855.2|29967.1|29855.1|29967.2|29855.2|29967.1|29855.1|2
1652754940000|2022-05-17 02:35:40|29967.2|29855.2|29966.2|29854.2|29967.3|29855.3|29966.2|29854.2|10
1652754960000|2022-05-17 02:36:00|29966.3|29854.3|29966.3|29854.3|29966.3|29854.3|29966.3|29854.3|1
1652754980000|2022-05-17 02:36:20|29966.7|29854.7|29966.2|29854.2|29968.6|29856.6|29966.2|29854.2|5
1652754990000|2022-05-17 02:36:30|29970.4|29858.4|29970.4|29858.4|29970.4|29858.4|29966.2|29854.2|11
1652755000000|2022-05-17 02:36:40|29966.2|29854.2|29966|29854|29970.4|29858.4|29966|29854|6
1652755010000|2022-05-17 02:36:50|29970.4|29858.4|29966|29854|29970.4|29858.4|29966|29854|2
1652755020000|2022-05-17 02:37:00|29969.4|29857.4|29966|29854|29970.4|29858.4|29966|29854|3
1652755030000|2022-05-17 02:37:10|29965.6|29853.6|29965.2|29853.2|29967.3|29855.3|29964.3|29852.3|13
1652755040000|2022-05-17 02:37:20|29964.3|29852.3|29964.4|29852.4|29970.4|29858.4|29963.9|29851.9|20
1652755050000|2022-05-17 02:37:30|29969.2|29857.2|29964|29852|29969.2|29857.2|29964|29852|15
1652755060000|2022-05-17 02:37:40|29964.1|29852.1|29963.7|29851.7|29968.8|29856.8|29963.6|29851.6|11
1652755070000|2022-05-17 02:37:50|29963.6|29851.6|29963.4|29851.4|29964|29852|29963.4|29851.4|5
1652755080000|2022-05-17 02:38:00|29963.8|29851.8|29963.4|29851.4|29963.8|29851.8|29963.4|29851.4|2
1652755090000|2022-05-17 02:38:10|29973.4|29861.4|29980.9|29868.9|29980.9|29868.9|29973.4|29861.4|3
1652755100000|2022-05-17 02:38:20|29991.1|29879.1|29993.9|29881.9|29995.8|29883.8|29991.1|29879.1|5
1652755110000|2022-05-17 02:38:30|29991.9|29879.9|29991.9|29879.9|29991.9|29879.9|29991.9|29879.9|1
1652755120000|2022-05-17 02:38:40|29989.1|29877.1|29987.3|29875.3|29989.1|29877.1|29987.2|29875.2|6
1652755130000|2022-05-17 02:38:50|29987.5|29875.5|29990.6|29878.6|29990.6|29878.6|29987.5|29875.5|12
1652755150000|2022-05-17 02:39:10|29989.4|29877.4|29989.4|29877.4|29989.4|29877.4|29989.4|29877.4|1
1652755170000|2022-05-17 02:39:30|29989.5|29877.5|30002.1|29890.1|30002.1|29890.1|29989.5|29877.5|5
1652755180000|2022-05-17 02:39:40|30002.2|29890.2|29999.6|29887.6|30002.2|29890.2|29999.2|29887.2|5
1652755190000|2022-05-17 02:39:50|29999.2|29887.2|29999.4|29887.4|30001.1|29889.1|29995.6|29883.6|18
1652755200000|2022-05-17 02:40:00|29999.2|29887.2|29999.5|29887.5|30001.1|29889.1|29996.4|29884.4|16
1652755210000|2022-05-17 02:40:10|29996.2|29884.2|29999.3|29887.3|29999.4|29887.4|29995.6|29883.6|7
1652755220000|2022-05-17 02:40:20|29996.2|29884.2|29996.2|29884.2|29996.2|29884.2|29996.2|29884.2|1
1652755230000|2022-05-17 02:40:30|30003.2|29891.2|30003.3|29891.3|30003.3|29891.3|30003.2|29891.2|2
1652755250000|2022-05-17 02:40:50|30008.2|29896.2|30008.5|29896.5|30008.5|29896.5|30008.2|29896.2|2
1652755270000|2022-05-17 02:41:10|30007.7|29895.7|30007.7|29895.7|30007.7|29895.7|30007.7|29895.7|1
1652755280000|2022-05-17 02:41:20|30007.5|29895.5|30008.5|29896.5|30008.5|29896.5|30007.5|29895.5|3
1652755300000|2022-05-17 02:41:40|30012|29900|30011.9|29899.9|30012|29900|30011.9|29899.9|2
1652755320000|2022-05-17 02:42:00|30001|29889|30001|29889|30006.2|29894.2|30001|29889|4
1652755330000|2022-05-17 02:42:10|30003.8|29891.8|30007.6|29895.6|30008.6|29896.6|30003.8|29891.8|8
1652755340000|2022-05-17 02:42:20|30001|29889|30001|29889|30002.6|29890.6|30001|29889|8
1652755350000|2022-05-17 02:42:30|30002.2|29890.2|30009.1|29897.1|30010|29898|30001|29889|8
1652755380000|2022-05-17 02:43:00|30008.9|29896.9|30005.1|29893.1|30009.1|29897.1|30005.1|29893.1|7
1652755390000|2022-05-17 02:43:10|30003.1|29891.1|30001|29889|30003.1|29891.1|29994.1|29882.1|26
1652755400000|2022-05-17 02:43:20|30002.8|29890.8|30005.9|29893.9|30008.3|29896.3|30001|29889|25
1652755410000|2022-05-17 02:43:30|30004.1|29892.1|30003.1|29891.1|30004.4|29892.4|30002.9|29890.9|22
1652755420000|2022-05-17 02:43:40|30003|29891|29999.3|29887.3|30003.1|29891.1|29995.4|29883.4|28
1652755430000|2022-05-17 02:43:50|29998.5|29886.5|30001|29889|30001|29889|29995.5|29883.5|12
1652755440000|2022-05-17 02:44:00|29999.7|29887.7|30001|29889|30001|29889|29992.8|29880.8|17
1652755450000|2022-05-17 02:44:10|29999.5|29887.5|29996.3|29884.3|30001|29889|29989.7|29877.7|11
1652755460000|2022-05-17 02:44:20|29992.6|29880.6|29979.1|29867.1|29996.3|29884.3|29979.1|29867.1|7
1652755470000|2022-05-17 02:44:30|29978.4|29866.4|29988.2|29876.2|29996.3|29884.3|29972.3|29860.3|24
1652755480000|2022-05-17 02:44:40|29988.9|29876.9|29992.8|29880.8|29992.8|29880.8|29987.1|29875.1|19
1652755490000|2022-05-17 02:44:50|29992.2|29880.2|29986.9|29874.9|29992.2|29880.2|29986.9|29874.9|12
1652755500000|2022-05-17 02:45:00|29986.8|29874.8|29987.1|29875.1|29992.6|29880.6|29986.4|29874.4|18
1652755510000|2022-05-17 02:45:10|30001.1|29889.1|29999.4|29887.4|30002.5|29890.5|29999.4|29887.4|5
1652755520000|2022-05-17 02:45:20|30004.5|29892.5|30004.4|29892.4|30004.5|29892.5|30004.1|29892.1|4
1652755530000|2022-05-17 02:45:30|30004.5|29892.5|30016.7|29904.7|30016.7|29904.7|30004.5|29892.5|13
1652755540000|2022-05-17 02:45:40|30019.5|29907.5|30016.7|29904.7|30019.8|29907.8|30016.7|29904.7|6
1652755550000|2022-05-17 02:45:50|30023.9|29911.9|30016.7|29904.7|30024.9|29912.9|30016.7|29904.7|7
1652755570000|2022-05-17 02:46:10|30020.5|29908.5|30016.7|29904.7|30020.5|29908.5|30016.7|29904.7|10
1652755580000|2022-05-17 02:46:20|30020.5|29908.5|30016.7|29904.7|30020.5|29908.5|30016.7|29904.7|8
1652755590000|2022-05-17 02:46:30|30020.6|29908.6|30039.1|29927.1|30045.5|29933.5|30016.7|29904.7|18
1652755600000|2022-05-17 02:46:40|30054.5|29942.5|30046.1|29934.1|30055.3|29943.3|30046.1|29934.1|9
1652755620000|2022-05-17 02:47:00|30046|29934|30046.1|29934.1|30046.3|29934.3|30045.9|29933.9|7
1652755630000|2022-05-17 02:47:10|30045|29933|30044.1|29932.1|30045|29933|30042.9|29930.9|6
1652755640000|2022-05-17 02:47:20|30044.2|29932.2|30037.5|29925.5|30044.2|29932.2|30037.5|29925.5|16
1652755650000|2022-05-17 02:47:30|30037.6|29925.6|30020.7|29908.7|30039.4|29927.4|30020.5|29908.5|24
1652755660000|2022-05-17 02:47:40|30020.3|29908.3|30020|29908|30022.9|29910.9|30016.2|29904.2|28
1652755670000|2022-05-17 02:47:50|30020.6|29908.6|30025.8|29913.8|30026.1|29914.1|30020.6|29908.6|11
1652755680000|2022-05-17 02:48:00|30026.2|29914.2|30026.2|29914.2|30026.2|29914.2|30026.2|29914.2|1
1652755690000|2022-05-17 02:48:10|30025.8|29913.8|30027.6|29915.6|30027.7|29915.7|30025.7|29913.7|15
1652755700000|2022-05-17 02:48:20|30030.2|29918.2|30030.7|29918.7|30032.6|29920.6|30029.6|29917.6|4
1652755710000|2022-05-17 02:48:30|30029.9|29917.9|30027.2|29915.2|30029.9|29917.9|30024.2|29912.2|14
1652755720000|2022-05-17 02:48:40|30026.7|29914.7|30026.1|29914.1|30026.7|29914.7|30025.8|29913.8|19
1652755730000|2022-05-17 02:48:50|30025.7|29913.7|30028.4|29916.4|30028.4|29916.4|30025.4|29913.4|21
1652755740000|2022-05-17 02:49:00|30028.2|29916.2|30027.6|29915.6|30028.2|29916.2|30026|29914|28
1652755750000|2022-05-17 02:49:10|30027.1|29915.1|30027|29915|30028.7|29916.7|30027|29915|9
1652755760000|2022-05-17 02:49:20|30027.2|29915.2|30026.8|29914.8|30027.2|29915.2|30026.8|29914.8|2
1652755800000|2022-05-17 02:50:00|30028.5|29916.5|30029.5|29917.5|30029.5|29917.5|30028.5|29916.5|2
1652755810000|2022-05-17 02:50:10|30041.4|29929.4|30042.9|29930.9|30042.9|29930.9|30041.4|29929.4|3
1652755820000|2022-05-17 02:50:20|30042.3|29930.3|30038.5|29926.5|30042.4|29930.4|30038.5|29926.5|5
1652755830000|2022-05-17 02:50:30|30038.2|29926.2|30039.8|29927.8|30040.6|29928.6|30036.9|29924.9|24
1652755840000|2022-05-17 02:50:40|30038.7|29926.7|30040|29928|30040|29928|30037.5|29925.5|17
1652755850000|2022-05-17 02:50:50|30040.3|29928.3|30032.1|29920.1|30040.3|29928.3|30032.1|29920.1|15
1652755860000|2022-05-17 02:51:00|30033.3|29921.3|30039.7|29927.7|30040.7|29928.7|30033.3|29921.3|20
1652755870000|2022-05-17 02:51:10|30038.4|29926.4|30043.9|29931.9|30044.7|29932.7|30038.4|29926.4|15
1652755880000|2022-05-17 02:51:20|30044.2|29932.2|30043.9|29931.9|30044.4|29932.4|30043.2|29931.2|21
1652755890000|2022-05-17 02:51:30|30043.8|29931.8|30035.7|29923.7|30043.8|29931.8|30035.7|29923.7|32
1652755900000|2022-05-17 02:51:40|30035.4|29923.4|30036.3|29924.3|30036.8|29924.8|30035.2|29923.2|18
1652755910000|2022-05-17 02:51:50|30036.6|29924.6|30035.2|29923.2|30036.7|29924.7|30032.7|29920.7|31
1652755920000|2022-05-17 02:52:00|30034.5|29922.5|30032.8|29920.8|30035.1|29923.1|30032.8|29920.8|15
1652755930000|2022-05-17 02:52:10|30032.9|29920.9|30023.6|29911.6|30033.8|29921.8|30023.6|29911.6|19
1652755940000|2022-05-17 02:52:20|30023.5|29911.5|30010.5|29898.5|30029.1|29917.1|30000.9|29888.9|31
1652755950000|2022-05-17 02:52:30|30001.5|29889.5|29994.3|29882.3|30012.1|29900.1|29992.5|29880.5|12
1652755960000|2022-05-17 02:52:40|29993.4|29881.4|29986|29874|30002.1|29890.1|29986|29874|14
1652755970000|2022-05-17 02:52:50|29981.6|29869.6|29992.7|29880.7|29992.7|29880.7|29977.1|29865.1|12
1652755980000|2022-05-17 02:53:00|29998.1|29886.1|29997.4|29885.4|30000.8|29888.8|29996.9|29884.9|31
1652755990000|2022-05-17 02:53:10|29998.2|29886.2|30002.4|29890.4|30003.4|29891.4|29998.2|29886.2|16
1652756000000|2022-05-17 02:53:20|30001.9|29889.9|29993|29881|30001.9|29889.9|29985.4|29873.4|30
1652756010000|2022-05-17 02:53:30|29993.1|29881.1|30000.8|29888.8|30001.1|29889.1|29992.7|29880.7|25
1652756020000|2022-05-17 02:53:40|30000.6|29888.6|29998.7|29886.7|30001.6|29889.6|29994.1|29882.1|28
1652756030000|2022-05-17 02:53:50|29998.9|29886.9|30006.8|29894.8|30006.8|29894.8|29998.9|29886.9|7
1652756040000|2022-05-17 02:54:00|30016.9|29904.9|30023.3|29911.3|30023.3|29911.3|30012.1|29900.1|8
1652756050000|2022-05-17 02:54:10|30026.8|29914.8|30023.3|29911.3|30026.8|29914.8|30023.3|29911.3|2
1652756080000|2022-05-17 02:54:40|30024.7|29912.7|30024.7|29912.7|30024.7|29912.7|30024.7|29912.7|1
1652756090000|2022-05-17 02:54:50|30043.6|29931.6|30041.7|29929.7|30045.5|29933.5|30041.7|29929.7|4
1652756100000|2022-05-17 02:55:00|30038|29926|30040.6|29928.6|30045.5|29933.5|30038|29926|10
1652756110000|2022-05-17 02:55:10|30045.7|29933.7|30043.5|29931.5|30045.7|29933.7|30040.6|29928.6|10
1652756120000|2022-05-17 02:55:20|30044.1|29932.1|30044.1|29932.1|30044.1|29932.1|30044.1|29932.1|1
1652756150000|2022-05-17 02:55:50|30046.3|29934.3|30050.3|29938.3|30050.5|29938.5|30046.3|29934.3|5
1652756160000|2022-05-17 02:56:00|30044|29932|30050.1|29938.1|30050.8|29938.8|30044|29932|10
1652756170000|2022-05-17 02:56:10|30050.2|29938.2|30050.5|29938.5|30051.2|29939.2|30050.1|29938.1|10
1652756180000|2022-05-17 02:56:20|30051.4|29939.4|30050.2|29938.2|30051.9|29939.9|30050.1|29938.1|19
1652756190000|2022-05-17 02:56:30|30050.7|29938.7|30051.3|29939.3|30051.7|29939.7|30050.1|29938.1|15
1652756200000|2022-05-17 02:56:40|30051|29939|30052.1|29940.1|30052.2|29940.2|30049.5|29937.5|22
1652756210000|2022-05-17 02:56:50|30051|29939|30052|29940|30052.2|29940.2|30050.4|29938.4|16
1652756220000|2022-05-17 02:57:00|30052.2|29940.2|30049.1|29937.1|30052.2|29940.2|30047.3|29935.3|21
1652756230000|2022-05-17 02:57:10|30047.4|29935.4|30038|29926|30047.4|29935.4|30038|29926|22
1652756240000|2022-05-17 02:57:20|30037.8|29925.8|30040.2|29928.2|30044.1|29932.1|30037.6|29925.6|9
1652756250000|2022-05-17 02:57:30|30044.9|29932.9|30041|29929|30044.9|29932.9|30039.4|29927.4|6
1652756260000|2022-05-17 02:57:40|30041.1|29929.1|30042.2|29930.2|30043.8|29931.8|30041.1|29929.1|20
1652756270000|2022-05-17 02:57:50|30042.7|29930.7|30042.2|29930.2|30043.9|29931.9|30040.5|29928.5|20
1652756280000|2022-05-17 02:58:00|30042.1|29930.1|30042.4|29930.4|30047.7|29935.7|30041.9|29929.9|12
1652756290000|2022-05-17 02:58:10|30046.8|29934.8|30047.4|29935.4|30047.6|29935.6|30044.4|29932.4|14
1652756300000|2022-05-17 02:58:20|30045.8|29933.8|30048|29936|30048|29936|30044.5|29932.5|21
1652756310000|2022-05-17 02:58:30|30048.1|29936.1|30048.3|29936.3|30048.3|29936.3|30045.5|29933.5|10
1652756320000|2022-05-17 02:58:40|30045.5|29933.5|30048.3|29936.3|30048.3|29936.3|30045.5|29933.5|2
1652756340000|2022-05-17 02:59:00|30049|29937|30049.7|29937.7|30049.9|29937.9|30049|29937|7
1652756350000|2022-05-17 02:59:10|30049.8|29937.8|30049.8|29937.8|30049.8|29937.8|30049|29937|8
1652756380000|2022-05-17 02:59:40|30051.1|29939.1|30058.7|29946.7|30060.6|29948.6|30051.1|29939.1|22
1652756390000|2022-05-17 02:59:50|30054.3|29942.3|30075.5|29963.5|30075.9|29963.9|30054.3|29942.3|21
1652756400000|2022-05-17 03:00:00|30075.9|29963.9|30062.2|29950.2|30076.8|29964.8|30059.3|29947.3|24
1652756410000|2022-05-17 03:00:10|30062.8|29950.8|30066.1|29954.1|30067.3|29955.3|30062.6|29950.6|24
1652756420000|2022-05-17 03:00:20|30064.5|29952.5|30067|29955|30067|29955|30063.6|29951.6|17
1652756430000|2022-05-17 03:00:30|30069.7|29957.7|30070.9|29958.9|30070.9|29958.9|30067.6|29955.6|10
1652756440000|2022-05-17 03:00:40|30068.2|29956.2|30069.2|29957.2|30070.8|29958.8|30065|29953|17
1652756450000|2022-05-17 03:00:50|30069.4|29957.4|30067.4|29955.4|30069.6|29957.6|30065.8|29953.8|21
1652756460000|2022-05-17 03:01:00|30067.1|29955.1|30072.5|29960.5|30072.5|29960.5|30066.8|29954.8|17
1652756470000|2022-05-17 03:01:10|30072.6|29960.6|30076.3|29964.3|30076.3|29964.3|30071.5|29959.5|12
1652756480000|2022-05-17 03:01:20|30075.4|29963.4|30061|29949|30075.5|29963.5|30061|29949|18
1652756490000|2022-05-17 03:01:30|30059.2|29947.2|30055.6|29943.6|30059.3|29947.3|30055.5|29943.5|12
1652756500000|2022-05-17 03:01:40|30055.5|29943.5|30056.2|29944.2|30057.9|29945.9|30055.5|29943.5|13
1652756510000|2022-05-17 03:01:50|30056.3|29944.3|30050.8|29938.8|30056.3|29944.3|30048.9|29936.9|10
1652756520000|2022-05-17 03:02:00|30050.9|29938.9|30056|29944|30056|29944|30050.9|29938.9|6
1652756530000|2022-05-17 03:02:10|30055.2|29943.2|30057.1|29945.1|30057.1|29945.1|30054.2|29942.2|10
1652756550000|2022-05-17 03:02:30|30056.9|29944.9|30055.8|29943.8|30057.1|29945.1|30054.2|29942.2|15
1652756560000|2022-05-17 03:02:40|30054.2|29942.2|30054.6|29942.6|30057.1|29945.1|30054.2|29942.2|13
1652756570000|2022-05-17 03:02:50|30054.8|29942.8|30049.5|29937.5|30054.8|29942.8|30046.7|29934.7|30
1652756580000|2022-05-17 03:03:00|30047.9|29935.9|30038.2|29926.2|30054.8|29942.8|30038.2|29926.2|28
1652756590000|2022-05-17 03:03:10|30036.5|29924.5|30041.3|29929.3|30046.4|29934.4|30034.7|29922.7|21
1652756600000|2022-05-17 03:03:20|30042.5|29930.5|30040.5|29928.5|30046.4|29934.4|30036.4|29924.4|15
1652756610000|2022-05-17 03:03:30|30041.9|29929.9|30041.2|29929.2|30043.1|29931.1|30038.9|29926.9|29
1652756620000|2022-05-17 03:03:40|30038.9|29926.9|30043.9|29931.9|30046.7|29934.7|30038.9|29926.9|19
1652756630000|2022-05-17 03:03:50|30044.6|29932.6|30045.4|29933.4|30046.2|29934.2|30044.6|29932.6|15
1652756640000|2022-05-17 03:04:00|30045.7|29933.7|30050.1|29938.1|30053|29941|30045.5|29933.5|23
1652756650000|2022-05-17 03:04:10|30053|29941|30053|29941|30053|29941|30051.8|29939.8|15
1652756660000|2022-05-17 03:04:20|30051.8|29939.8|30051.8|29939.8|30053|29941|30050.1|29938.1|16
1652756670000|2022-05-17 03:04:30|30053|29941|30054.5|29942.5|30055.3|29943.3|30051.8|29939.8|15
1652756680000|2022-05-17 03:04:40|30054.7|29942.7|30055.3|29943.3|30055.3|29943.3|30054.7|29942.7|9
1652756690000|2022-05-17 03:04:50|30054.9|29942.9|30056|29944|30057.8|29945.8|30054.5|29942.5|8
1652756700000|2022-05-17 03:05:00|30057.2|29945.2|30064.2|29952.2|30064.2|29952.2|30056|29944|6
1652756710000|2022-05-17 03:05:10|30064.3|29952.3|30076.3|29964.3|30083.2|29971.2|30064.3|29952.3|21
1652756720000|2022-05-17 03:05:20|30076.2|29964.2|30077.7|29965.7|30078.3|29966.3|30068.4|29956.4|19
1652756730000|2022-05-17 03:05:30|30075.1|29963.1|30076.7|29964.7|30077.8|29965.8|30071.9|29959.9|22
1652756740000|2022-05-17 03:05:40|30077.7|29965.7|30076.7|29964.7|30077.9|29965.9|30076.7|29964.7|12
1652756750000|2022-05-17 03:05:50|30078.5|29966.5|30083.3|29971.3|30083.3|29971.3|30076.7|29964.7|19
1652756760000|2022-05-17 03:06:00|30080.6|29968.6|30084|29972|30090.5|29978.5|30080.6|29968.6|27
1652756770000|2022-05-17 03:06:10|30084.1|29972.1|30089.4|29977.4|30089.4|29977.4|30084|29972|19
1652756780000|2022-05-17 03:06:20|30089.9|29977.9|30090|29978|30090.6|29978.6|30089.4|29977.4|11
1652756790000|2022-05-17 03:06:30|30089.4|29977.4|30089.4|29977.4|30091.6|29979.6|30089.3|29977.3|16
1652756800000|2022-05-17 03:06:40|30092.6|29980.6|30093.6|29981.6|30103.1|29991.1|30092.6|29980.6|17
1652756810000|2022-05-17 03:06:50|30096.3|29984.3|30093.6|29981.6|30100.2|29988.2|30093.6|29981.6|16
1652756820000|2022-05-17 03:07:00|30096.3|29984.3|30106|29994|30106.7|29994.7|30093.6|29981.6|14
1652756840000|2022-05-17 03:07:20|30106.2|29994.2|30106|29994|30107.1|29995.1|30105.9|29993.9|13
1652756850000|2022-05-17 03:07:30|30106.6|29994.6|30108.5|29996.5|30109|29997|30106|29994|11
1652756860000|2022-05-17 03:07:40|30106|29994|30106|29994|30113.8|30001.8|30106|29994|16
1652756870000|2022-05-17 03:07:50|30107.7|29995.7|30106|29994|30113.2|30001.2|30106|29994|7
1652756880000|2022-05-17 03:08:00|30107.6|29995.6|30117.6|30005.6|30117.9|30005.9|30106|29994|19
1652756890000|2022-05-17 03:08:10|30117.4|30005.4|30116.1|30004.1|30117.4|30005.4|30115.3|30003.3|25
1652756900000|2022-05-17 03:08:20|30116.9|30004.9|30145.8|30033.8|30146.6|30034.6|30116.1|30004.1|27
1652756910000|2022-05-17 03:08:30|30146.2|30034.2|30140.4|30028.4|30146.5|30034.5|30138.7|30026.7|25
1652756920000|2022-05-17 03:08:40|30139.7|30027.7|30144.1|30032.1|30145|30033|30138.9|30026.9|31
1652756930000|2022-05-17 03:08:50|30144.8|30032.8|30144.2|30032.2|30144.9|30032.9|30143.1|30031.1|30
1652756940000|2022-05-17 03:09:00|30144|30032|30145.2|30033.2|30145.2|30033.2|30141.9|30029.9|18
1652756950000|2022-05-17 03:09:10|30145.8|30033.8|30161.5|30049.5|30161.5|30049.5|30144.7|30032.7|27
1652756960000|2022-05-17 03:09:20|30164.2|30052.2|30167.2|30055.2|30167.2|30055.2|30164.2|30052.2|13
1652756970000|2022-05-17 03:09:30|30167|30055|30167.2|30055.2|30167.2|30055.2|30166.4|30054.4|6
1652756980000|2022-05-17 03:09:40|30167.1|30055.1|30183.4|30071.4|30183.4|30071.4|30167.1|30055.1|6
1652756990000|2022-05-17 03:09:50|30185|30073|30185.7|30073.7|30187.8|30075.8|30183.4|30071.4|18
1652757000000|2022-05-17 03:10:00|30187.7|30075.7|30196.4|30084.4|30208.7|30096.7|30185.8|30073.8|21
1652757010000|2022-05-17 03:10:10|30195.2|30083.2|30195.7|30083.7|30197.3|30085.3|30195.2|30083.2|10
1652757020000|2022-05-17 03:10:20|30195.8|30083.8|30165.5|30053.5|30195.8|30083.8|30165.5|30053.5|31
1652757030000|2022-05-17 03:10:30|30172.5|30060.5|30168.3|30056.3|30175.1|30063.1|30165.5|30053.5|19
1652757040000|2022-05-17 03:10:40|30168.8|30056.8|30174.5|30062.5|30179.3|30067.3|30168.8|30056.8|25
1652757050000|2022-05-17 03:10:50|30174.6|30062.6|30169.5|30057.5|30176.6|30064.6|30155.6|30043.6|26
1652757060000|2022-05-17 03:11:00|30165.4|30053.4|30171.3|30059.3|30172.7|30060.7|30165.4|30053.4|18
1652757070000|2022-05-17 03:11:10|30173.4|30061.4|30179.6|30067.6|30180.5|30068.5|30173.4|30061.4|26
1652757080000|2022-05-17 03:11:20|30179.9|30067.9|30180.5|30068.5|30180.6|30068.6|30179.2|30067.2|14
1652757090000|2022-05-17 03:11:30|30179.6|30067.6|30180.6|30068.6|30180.6|30068.6|30177.8|30065.8|14
1652757100000|2022-05-17 03:11:40|30180.5|30068.5|30185.9|30073.9|30197.3|30085.3|30174.4|30062.4|29
1652757110000|2022-05-17 03:11:50|30192.6|30080.6|30193.1|30081.1|30199.6|30087.6|30185.9|30073.9|23
1652757120000|2022-05-17 03:12:00|30201.1|30089.1|30198|30086|30207.5|30095.5|30190.6|30078.6|24
1652757130000|2022-05-17 03:12:10|30199|30087|30197.6|30085.6|30206.2|30094.2|30196.1|30084.1|21
1652757140000|2022-05-17 03:12:20|30207.3|30095.3|30197.6|30085.6|30208.3|30096.3|30197.6|30085.6|8
1652757150000|2022-05-17 03:12:30|30204.6|30092.6|30201.6|30089.6|30209.1|30097.1|30201.6|30089.6|19
1652757160000|2022-05-17 03:12:40|30208.2|30096.2|30201.6|30089.6|30208.2|30096.2|30201.6|30089.6|8
1652757170000|2022-05-17 03:12:50|30214.8|30102.8|30205.4|30093.4|30225.5|30113.5|30204.8|30092.8|31
1652757180000|2022-05-17 03:13:00|30205.6|30093.6|30205.5|30093.5|30206.6|30094.6|30205.5|30093.5|11
1652757190000|2022-05-17 03:13:10|30205.6|30093.6|30197.3|30085.3|30205.6|30093.6|30197.3|30085.3|10
1652757200000|2022-05-17 03:13:20|30197.2|30085.2|30183.8|30071.8|30197.2|30085.2|30177.7|30065.7|22
1652757210000|2022-05-17 03:13:30|30183.1|30071.1|30180.9|30068.9|30183.1|30071.1|30180.5|30068.5|16
1652757220000|2022-05-17 03:13:40|30180.8|30068.8|30186.6|30074.6|30189.8|30077.8|30180.8|30068.8|17
1652757230000|2022-05-17 03:13:50|30188.7|30076.7|30188.4|30076.4|30189.5|30077.5|30186.8|30074.8|17
1652757240000|2022-05-17 03:14:00|30187|30075|30177.5|30065.5|30187.1|30075.1|30177.5|30065.5|27
1652757250000|2022-05-17 03:14:10|30177.4|30065.4|30173.9|30061.9|30177.4|30065.4|30169.5|30057.5|24
1652757260000|2022-05-17 03:14:20|30175|30063|30165|30053|30179.9|30067.9|30158.2|30046.2|33
1652757270000|2022-05-17 03:14:30|30166|30054|30167.7|30055.7|30167.7|30055.7|30164.5|30052.5|5
1652757280000|2022-05-17 03:14:40|30168.1|30056.1|30155.4|30043.4|30168.5|30056.5|30154.8|30042.8|25
1652757290000|2022-05-17 03:14:50|30155.5|30043.5|30166.6|30054.6|30166.7|30054.7|30155.2|30043.2|20
1652757300000|2022-05-17 03:15:00|30166.8|30054.8|30175.8|30063.8|30175.8|30063.8|30166.8|30054.8|17
1652757310000|2022-05-17 03:15:10|30175.9|30063.9|30181.2|30069.2|30181.2|30069.2|30175.5|30063.5|23
1652757320000|2022-05-17 03:15:20|30181.3|30069.3|30172.4|30060.4|30183|30071|30166.7|30054.7|27
1652757330000|2022-05-17 03:15:30|30178.4|30066.4|30168.5|30056.5|30178.4|30066.4|30166.1|30054.1|34
1652757340000|2022-05-17 03:15:40|30169.4|30057.4|30165.1|30053.1|30169.6|30057.6|30164.2|30052.2|27
1652757350000|2022-05-17 03:15:50|30165.3|30053.3|30163.4|30051.4|30165.8|30053.8|30163.4|30051.4|23
1652757360000|2022-05-17 03:16:00|30164.3|30052.3|30144.6|30032.6|30164.3|30052.3|30144.6|30032.6|25
1652757370000|2022-05-17 03:16:10|30145.2|30033.2|30137.2|30025.2|30150.9|30038.9|30137.2|30025.2|27
1652757390000|2022-05-17 03:16:30|30140.9|30028.9|30144.9|30032.9|30144.9|30032.9|30140.9|30028.9|2
1652757400000|2022-05-17 03:16:40|30144.6|30032.6|30150|30038|30150.7|30038.7|30143.1|30031.1|15
1652757410000|2022-05-17 03:16:50|30150.5|30038.5|30152|30040|30152|30040|30147.3|30035.3|22
1652757420000|2022-05-17 03:17:00|30151.4|30039.4|30154.3|30042.3|30154.4|30042.4|30151.4|30039.4|21
1652757430000|2022-05-17 03:17:10|30152.1|30040.1|30156.1|30044.1|30156.1|30044.1|30150.5|30038.5|27
1652757440000|2022-05-17 03:17:20|30155.5|30043.5|30161.9|30049.9|30165.6|30053.6|30154.6|30042.6|24
1652757450000|2022-05-17 03:17:30|30160.3|30048.3|30160.5|30048.5|30163.8|30051.8|30158.5|30046.5|24
1652757460000|2022-05-17 03:17:40|30160.9|30048.9|30163.5|30051.5|30164.6|30052.6|30160.9|30048.9|9
1652757470000|2022-05-17 03:17:50|30162.7|30050.7|30165.2|30053.2|30165.2|30053.2|30162.2|30050.2|10
1652757480000|2022-05-17 03:18:00|30163.5|30051.5|30163.5|30051.5|30166.9|30054.9|30163.5|30051.5|7
1652757490000|2022-05-17 03:18:10|30166.7|30054.7|30163.5|30051.5|30166.7|30054.7|30163.5|30051.5|2
1652757500000|2022-05-17 03:18:20|30166.3|30054.3|30185.3|30073.3|30185.3|30073.3|30163.5|30051.5|8
1652757510000|2022-05-17 03:18:30|30185.5|30073.5|30196|30084|30196|30084|30185.5|30073.5|18
1652757520000|2022-05-17 03:18:40|30196.1|30084.1|30178.6|30066.6|30196.9|30084.9|30178.6|30066.6|18
1652757530000|2022-05-17 03:18:50|30179|30067|30176.8|30064.8|30179.7|30067.7|30176.8|30064.8|18
1652757540000|2022-05-17 03:19:00|30176.7|30064.7|30186.7|30074.7|30187.7|30075.7|30176.6|30064.6|21
1652757550000|2022-05-17 03:19:10|30187.7|30075.7|30176.9|30064.9|30189.1|30077.1|30175.6|30063.6|19
1652757560000|2022-05-17 03:19:20|30177|30065|30177.5|30065.5|30178|30066|30175.4|30063.4|12
1652757570000|2022-05-17 03:19:30|30180.3|30068.3|30177|30065|30180.3|30068.3|30176.5|30064.5|6
1652757580000|2022-05-17 03:19:40|30177.2|30065.2|30169.9|30057.9|30177.2|30065.2|30169.9|30057.9|8
1652757590000|2022-05-17 03:19:50|30169.8|30057.8|30170.6|30058.6|30177|30065|30165.6|30053.6|10
1652757610000|2022-05-17 03:20:10|30171.8|30059.8|30170.6|30058.6|30172.5|30060.5|30170.6|30058.6|17
1652757620000|2022-05-17 03:20:20|30171.3|30059.3|30170.6|30058.6|30171.3|30059.3|30170.6|30058.6|4
1652757630000|2022-05-17 03:20:30|30169.8|30057.8|30172.5|30060.5|30172.5|30060.5|30169.8|30057.8|11
1652757640000|2022-05-17 03:20:40|30172.4|30060.4|30173.2|30061.2|30173.2|30061.2|30171.7|30059.7|7
1652757650000|2022-05-17 03:20:50|30173.6|30061.6|30174.7|30062.7|30175.2|30063.2|30172.6|30060.6|17
1652757660000|2022-05-17 03:21:00|30174.5|30062.5|30185.6|30073.6|30185.7|30073.7|30173.1|30061.1|28
1652757670000|2022-05-17 03:21:10|30185.5|30073.5|30185|30073|30188.6|30076.6|30185|30073|19
1652757680000|2022-05-17 03:21:20|30189.9|30077.9|30194.7|30082.7|30194.7|30082.7|30188.8|30076.8|20
1652757690000|2022-05-17 03:21:30|30194.8|30082.8|30198.3|30086.3|30198.3|30086.3|30193.4|30081.4|24
1652757700000|2022-05-17 03:21:40|30196.9|30084.9|30189.7|30077.7|30199|30087|30184|30072|24
1652757710000|2022-05-17 03:21:50|30189.9|30077.9|30185.7|30073.7|30197.7|30085.7|30185.7|30073.7|22
1652757720000|2022-05-17 03:22:00|30183.6|30071.6|30195.4|30083.4|30195.4|30083.4|30182.3|30070.3|27
1652757730000|2022-05-17 03:22:10|30196.1|30084.1|30198.3|30086.3|30198.3|30086.3|30193.2|30081.2|24
1652757740000|2022-05-17 03:22:20|30198.4|30086.4|30196.8|30084.8|30198.6|30086.6|30196.7|30084.7|25
1652757750000|2022-05-17 03:22:30|30196.7|30084.7|30196.9|30084.9|30196.9|30084.9|30191|30079|26
1652757760000|2022-05-17 03:22:40|30196.7|30084.7|30197.8|30085.8|30198|30086|30196.5|30084.5|22
1652757770000|2022-05-17 03:22:50|30197.6|30085.6|30198.3|30086.3|30200|30088|30190.8|30078.8|26
1652757780000|2022-05-17 03:23:00|30199.2|30087.2|30210.8|30098.8|30210.8|30098.8|30197.5|30085.5|33
1652757790000|2022-05-17 03:23:10|30204.9|30092.9|30236.6|30124.6|30236.6|30124.6|30204.9|30092.9|24
1652757800000|2022-05-17 03:23:20|30230.6|30118.6|30237.5|30125.5|30238.8|30126.8|30227.9|30115.9|18
1652757810000|2022-05-17 03:23:30|30237.8|30125.8|30230.3|30118.3|30238.8|30126.8|30227|30115|29
1652757820000|2022-05-17 03:23:40|30232.2|30120.2|30258.3|30146.3|30262.8|30150.8|30232.2|30120.2|35
1652757830000|2022-05-17 03:23:50|30257.2|30145.2|30250.7|30138.7|30261.8|30149.8|30250.7|30138.7|31
1652757840000|2022-05-17 03:24:00|30251|30139|30247.5|30135.5|30252.2|30140.2|30247.5|30135.5|20
1652757850000|2022-05-17 03:24:10|30242.6|30130.6|30234.6|30122.6|30242.6|30130.6|30234.6|30122.6|6
1652757860000|2022-05-17 03:24:20|30236.4|30124.4|30252.6|30140.6|30252.6|30140.6|30235.6|30123.6|15
1652757870000|2022-05-17 03:24:30|30253.8|30141.8|30247|30135|30253.8|30141.8|30246.2|30134.2|18
1652757880000|2022-05-17 03:24:40|30246.6|30134.6|30235.7|30123.7|30246.6|30134.6|30235.7|30123.7|17
1652757890000|2022-05-17 03:24:50|30235.9|30123.9|30225.9|30113.9|30236.1|30124.1|30221.1|30109.1|12
1652757900000|2022-05-17 03:25:00|30224.3|30112.3|30232.8|30120.8|30233.1|30121.1|30221.7|30109.7|29
1652757910000|2022-05-17 03:25:10|30232.7|30120.7|30232.2|30120.2|30235.6|30123.6|30231.4|30119.4|25
1652757920000|2022-05-17 03:25:20|30232.3|30120.3|30231.1|30119.1|30232.6|30120.6|30231.1|30119.1|19
1652757930000|2022-05-17 03:25:30|30231.2|30119.2|30233.2|30121.2|30233.6|30121.6|30230.9|30118.9|18
1652757940000|2022-05-17 03:25:40|30231.7|30119.7|30238.1|30126.1|30238.1|30126.1|30231.4|30119.4|17
1652757950000|2022-05-17 03:25:50|30239.9|30127.9|30229.3|30117.3|30239.9|30127.9|30227.5|30115.5|30
1652757960000|2022-05-17 03:26:00|30230.2|30118.2|30234.1|30122.1|30235.2|30123.2|30227.8|30115.8|23
1652757970000|2022-05-17 03:26:10|30234|30122|30231.4|30119.4|30239.1|30127.1|30231.4|30119.4|19
1652757980000|2022-05-17 03:26:20|30236.2|30124.2|30239.1|30127.1|30241.4|30129.4|30236.2|30124.2|3
1652757990000|2022-05-17 03:26:30|30239.8|30127.8|30241.8|30129.8|30241.8|30129.8|30239.6|30127.6|7
1652758000000|2022-05-17 03:26:40|30243.6|30131.6|30241.8|30129.8|30243.6|30131.6|30241.8|30129.8|4
1652758010000|2022-05-17 03:26:50|30243.2|30131.2|30241.8|30129.8|30243.2|30131.2|30241.8|30129.8|2
1652758020000|2022-05-17 03:27:00|30244|30132|30241.8|30129.8|30244|30132|30241.8|30129.8|2
1652758030000|2022-05-17 03:27:10|30241.4|30129.4|30229.3|30117.3|30241.8|30129.8|30228.9|30116.9|25
1652758040000|2022-05-17 03:27:20|30232.1|30120.1|30231.1|30119.1|30232.5|30120.5|30230.1|30118.1|27
1652758050000|2022-05-17 03:27:30|30232.3|30120.3|30240.5|30128.5|30241|30129|30230.1|30118.1|31
1652758060000|2022-05-17 03:27:40|30240.1|30128.1|30241.2|30129.2|30244.4|30132.4|30240.1|30128.1|20
1652758070000|2022-05-17 03:27:50|30241.3|30129.3|30242.7|30130.7|30243.8|30131.8|30241.3|30129.3|19
1652758080000|2022-05-17 03:28:00|30242.4|30130.4|30240.6|30128.6|30242.5|30130.5|30239.5|30127.5|15
1652758090000|2022-05-17 03:28:10|30240.5|30128.5|30236|30124|30240.5|30128.5|30236|30124|13
1652758100000|2022-05-17 03:28:20|30235.1|30123.1|30233.8|30121.8|30235.1|30123.1|30231.2|30119.2|20
1652758110000|2022-05-17 03:28:30|30231.9|30119.9|30242.1|30130.1|30243.4|30131.4|30229.4|30117.4|33
1652758120000|2022-05-17 03:28:40|30241.9|30129.9|30239.8|30127.8|30243.1|30131.1|30239.8|30127.8|28
1652758130000|2022-05-17 03:28:50|30239.4|30127.4|30236.2|30124.2|30239.4|30127.4|30235|30123|24
1652758140000|2022-05-17 03:29:00|30235.5|30123.5|30234.6|30122.6|30237.7|30125.7|30234.6|30122.6|28
1652758150000|2022-05-17 03:29:10|30232.8|30120.8|30230.7|30118.7|30234.6|30122.6|30230.7|30118.7|9
1652758160000|2022-05-17 03:29:20|30232.3|30120.3|30229.8|30117.8|30232.3|30120.3|30228.8|30116.8|11
1652758170000|2022-05-17 03:29:30|30230.1|30118.1|30226.3|30114.3|30230.1|30118.1|30226.2|30114.2|18
1652758180000|2022-05-17 03:29:40|30226.2|30114.2|30228.9|30116.9|30229.8|30117.8|30225.3|30113.3|17
1652758190000|2022-05-17 03:29:50|30230.2|30118.2|30232.9|30120.9|30233.9|30121.9|30230.2|30118.2|17
1652758200000|2022-05-17 03:30:00|30234.9|30122.9|30206.1|30094.1|30238.1|30126.1|30206|30094|25
1652758210000|2022-05-17 03:30:10|30198.1|30086.1|30202.3|30090.3|30207.5|30095.5|30197|30085|32
1652758220000|2022-05-17 03:30:20|30202.6|30090.6|30204.3|30092.3|30214.1|30102.1|30202.6|30090.6|28
1652758230000|2022-05-17 03:30:30|30204.6|30092.6|30204.9|30092.9|30206.7|30094.7|30204.3|30092.3|9
1652758240000|2022-05-17 03:30:40|30205.3|30093.3|30201.3|30089.3|30205.5|30093.5|30200.4|30088.4|23
1652758250000|2022-05-17 03:30:50|30205.6|30093.6|30211.5|30099.5|30211.5|30099.5|30205.6|30093.6|22
1652758260000|2022-05-17 03:31:00|30211.6|30099.6|30216.6|30104.6|30216.6|30104.6|30211.5|30099.5|15
1652758270000|2022-05-17 03:31:10|30217.1|30105.1|30222.2|30110.2|30224|30112|30217.1|30105.1|23
1652758280000|2022-05-17 03:31:20|30222.3|30110.3|30220.8|30108.8|30222.9|30110.9|30220.2|30108.2|27
1652758290000|2022-05-17 03:31:30|30221.5|30109.5|30205.3|30093.3|30221.5|30109.5|30201.5|30089.5|37
1652758300000|2022-05-17 03:31:40|30203.4|30091.4|30206.3|30094.3|30207.9|30095.9|30202.8|30090.8|32
1652758310000|2022-05-17 03:31:50|30207|30095|30210.2|30098.2|30211.8|30099.8|30207|30095|28
1652758320000|2022-05-17 03:32:00|30210.7|30098.7|30204.9|30092.9|30211|30099|30203.2|30091.2|28
1652758330000|2022-05-17 03:32:10|30205|30093|30206.3|30094.3|30206.3|30094.3|30202.2|30090.2|28
1652758340000|2022-05-17 03:32:20|30206.7|30094.7|30206.6|30094.6|30207.6|30095.6|30205.6|30093.6|28
1652758350000|2022-05-17 03:32:30|30206.7|30094.7|30218.3|30106.3|30218.3|30106.3|30206.1|30094.1|22
1652758360000|2022-05-17 03:32:40|30218.4|30106.4|30215|30103|30220.1|30108.1|30214.6|30102.6|28
1652758370000|2022-05-17 03:32:50|30215.1|30103.1|30220.7|30108.7|30220.7|30108.7|30215.1|30103.1|18
1652758380000|2022-05-17 03:33:00|30220.8|30108.8|30233.1|30121.1|30233.1|30121.1|30220.8|30108.8|14
1652758390000|2022-05-17 03:33:10|30233|30121|30233.1|30121.1|30233.5|30121.5|30232.2|30120.2|17
1652758400000|2022-05-17 03:33:20|30233.5|30121.5|30233.5|30121.5|30233.5|30121.5|30232.2|30120.2|19
1652758410000|2022-05-17 03:33:30|30233.1|30121.1|30236.5|30124.5|30239.2|30127.2|30232.2|30120.2|28
1652758420000|2022-05-17 03:33:40|30238.1|30126.1|30246.3|30134.3|30247|30135|30233.3|30121.3|8
1652758430000|2022-05-17 03:33:50|30246.5|30134.5|30249|30137|30249.4|30137.4|30240|30128|10
1652758440000|2022-05-17 03:34:00|30248.9|30136.9|30367.2|30255.2|30367.2|30255.2|30248.9|30136.9|30
1652758450000|2022-05-17 03:34:10|30367.3|30255.3|30347.4|30235.4|30381.7|30269.7|30344.3|30232.3|30
1652758460000|2022-05-17 03:34:20|30347.2|30235.2|30351.8|30239.8|30351.8|30239.8|30347.2|30235.2|7
1652758470000|2022-05-17 03:34:30|30356.8|30244.8|30356.1|30244.1|30356.8|30244.8|30356.1|30244.1|3
1652758480000|2022-05-17 03:34:40|30353.1|30241.1|30358.1|30246.1|30358.1|30246.1|30350.8|30238.8|10
1652758490000|2022-05-17 03:34:50|30357.9|30245.9|30351.4|30239.4|30357.9|30245.9|30346.5|30234.5|25
1652758500000|2022-05-17 03:35:00|30350.8|30238.8|30350.7|30238.7|30362.5|30250.5|30349.6|30237.6|22
1652758510000|2022-05-17 03:35:10|30350.1|30238.1|30352.2|30240.2|30355|30243|30349.6|30237.6|12
1652758520000|2022-05-17 03:35:20|30353.5|30241.5|30346.7|30234.7|30354.9|30242.9|30346.7|30234.7|21
1652758530000|2022-05-17 03:35:30|30344.4|30232.4|30346.7|30234.7|30346.7|30234.7|30344.2|30232.2|4
1652758540000|2022-05-17 03:35:40|30343|30231|30351.9|30239.9|30351.9|30239.9|30343|30231|12
1652758550000|2022-05-17 03:35:50|30351.7|30239.7|30345.4|30233.4|30354.7|30242.7|30343.5|30231.5|33
1652758560000|2022-05-17 03:36:00|30343.5|30231.5|30336.6|30224.6|30345.4|30233.4|30336.3|30224.3|18
1652758570000|2022-05-17 03:36:10|30337.5|30225.5|30341.8|30229.8|30345.5|30233.5|30336.6|30224.6|20
1652758580000|2022-05-17 03:36:20|30341.7|30229.7|30354.5|30242.5|30358.8|30246.8|30341.7|30229.7|30
1652758590000|2022-05-17 03:36:30|30358.3|30246.3|30354.5|30242.5|30358.7|30246.7|30354.5|30242.5|19
1652758600000|2022-05-17 03:36:40|30356.5|30244.5|30371.6|30259.6|30371.6|30259.6|30354.5|30242.5|8
1652758610000|2022-05-17 03:36:50|30363.6|30251.6|30349|30237|30364.1|30252.1|30347.8|30235.8|25
1652758620000|2022-05-17 03:37:00|30347.9|30235.9|30389.2|30277.2|30389.2|30277.2|30347.9|30235.9|25
1652758630000|2022-05-17 03:37:10|30386|30274|30400.1|30288.1|30404.8|30292.8|30386|30274|22
1652758640000|2022-05-17 03:37:20|30396.8|30284.8|30441.1|30329.1|30442|30330|30395.8|30283.8|28
1652758650000|2022-05-17 03:37:30|30449.2|30337.2|30433.9|30321.9|30452.6|30340.6|30425.6|30313.6|30
1652758660000|2022-05-17 03:37:40|30452.3|30340.3|30504.5|30392.5|30514|30402|30452.3|30340.3|33
1652758670000|2022-05-17 03:37:50|30505.2|30393.2|30483.6|30371.6|30506.5|30394.5|30482.9|30370.9|32
1652758680000|2022-05-17 03:38:00|30484.5|30372.5|30478.7|30366.7|30487.8|30375.8|30478.7|30366.7|34
1652758690000|2022-05-17 03:38:10|30479.9|30367.9|30472.7|30360.7|30485.5|30373.5|30471.9|30359.9|33
1652758700000|2022-05-17 03:38:20|30471.2|30359.2|30457.1|30345.1|30471.2|30359.2|30456.8|30344.8|27
1652758710000|2022-05-17 03:38:30|30456.6|30344.6|30445.3|30333.3|30456.6|30344.6|30435.6|30323.6|23
1652758720000|2022-05-17 03:38:40|30444.1|30332.1|30461.1|30349.1|30461.1|30349.1|30434.4|30322.4|34
1652758730000|2022-05-17 03:38:50|30460|30348|30478|30366|30478|30366|30460|30348|33
1652758740000|2022-05-17 03:39:00|30477.9|30365.9|30450.8|30338.8|30478.2|30366.2|30450.8|30338.8|30
1652758750000|2022-05-17 03:39:10|30450.2|30338.2|30467.3|30355.3|30467.3|30355.3|30448|30336|25
1652758760000|2022-05-17 03:39:20|30466.4|30354.4|30483.1|30371.1|30485.4|30373.4|30466.4|30354.4|28
1652758770000|2022-05-17 03:39:30|30482.7|30370.7|30473.6|30361.6|30488.2|30376.2|30468.9|30356.9|32
1652758780000|2022-05-17 03:39:40|30477.1|30365.1|30482.3|30370.3|30482.7|30370.7|30477.1|30365.1|20
1652758790000|2022-05-17 03:39:50|30481.2|30369.2|30480.3|30368.3|30481.7|30369.7|30479.4|30367.4|15
1652758800000|2022-05-17 03:40:00|30471.9|30359.9|30471.1|30359.1|30471.9|30359.9|30463.8|30351.8|5
1652758810000|2022-05-17 03:40:10|30460.3|30348.3|30459.1|30347.1|30476.1|30364.1|30453.4|30341.4|7
1652758820000|2022-05-17 03:40:20|30456.3|30344.3|30458.9|30346.9|30465.7|30353.7|30455.2|30343.2|15
1652758830000|2022-05-17 03:40:30|30455.3|30343.3|30438.6|30326.6|30456.6|30344.6|30438.6|30326.6|29
1652758840000|2022-05-17 03:40:40|30440.2|30328.2|30444.4|30332.4|30446.3|30334.3|30438.6|30326.6|31
1652758850000|2022-05-17 03:40:50|30443.2|30331.2|30441.3|30329.3|30445.7|30333.7|30438.9|30326.9|26
1652758860000|2022-05-17 03:41:00|30441.2|30329.2|30440|30328|30441.2|30329.2|30434|30322|18
1652758870000|2022-05-17 03:41:10|30440.5|30328.5|30446.4|30334.4|30446.4|30334.4|30440.5|30328.5|29
1652758880000|2022-05-17 03:41:20|30446.6|30334.6|30444.9|30332.9|30447.6|30335.6|30444.9|30332.9|15
1652758890000|2022-05-17 03:41:30|30444.5|30332.5|30445.3|30333.3|30448|30336|30441|30329|26
1652758900000|2022-05-17 03:41:40|30446.3|30334.3|30450.8|30338.8|30451.5|30339.5|30445.8|30333.8|18
1652758910000|2022-05-17 03:41:50|30451.7|30339.7|30445.7|30333.7|30451.7|30339.7|30439.5|30327.5|24
1652758920000|2022-05-17 03:42:00|30440|30328|30441.9|30329.9|30443.7|30331.7|30435.7|30323.7|29
1652758930000|2022-05-17 03:42:10|30443.7|30331.7|30454.2|30342.2|30457.9|30345.9|30443.7|30331.7|23
1652758940000|2022-05-17 03:42:20|30455.9|30343.9|30461.4|30349.4|30464|30352|30449.8|30337.8|29
1652758950000|2022-05-17 03:42:30|30461.6|30349.6|30434.1|30322.1|30461.6|30349.6|30433.3|30321.3|25
1652758960000|2022-05-17 03:42:40|30426.7|30314.7|30421.9|30309.9|30434.1|30322.1|30418.5|30306.5|13
1652758970000|2022-05-17 03:42:50|30421.5|30309.5|30419.4|30307.4|30428.8|30316.8|30417.9|30305.9|25
1652758980000|2022-05-17 03:43:00|30415.6|30303.6|30413.3|30301.3|30419.4|30307.4|30413.3|30301.3|17
1652758990000|2022-05-17 03:43:10|30412.3|30300.3|30410.2|30298.2|30415.5|30303.5|30408.5|30296.5|23
1652759000000|2022-05-17 03:43:20|30408.8|30296.8|30403.6|30291.6|30411.2|30299.2|30401.1|30289.1|20
1652759010000|2022-05-17 03:43:30|30402.2|30290.2|30412.7|30300.7|30412.7|30300.7|30402.2|30290.2|28
1652759020000|2022-05-17 03:43:40|30414.3|30302.3|30420.4|30308.4|30422.1|30310.1|30414.3|30302.3|26
1652759030000|2022-05-17 03:43:50|30420.5|30308.5|30412.8|30300.8|30420.7|30308.7|30412.8|30300.8|28
1652759040000|2022-05-17 03:44:00|30410|30298|30401.5|30289.5|30410|30298|30401.5|30289.5|22
1652759050000|2022-05-17 03:44:10|30401.4|30289.4|30401.4|30289.4|30401.4|30289.4|30396.3|30284.3|3
1652759060000|2022-05-17 03:44:20|30396|30284|30401.4|30289.4|30401.4|30289.4|30395.1|30283.1|10
1652759070000|2022-05-17 03:44:30|30401.2|30289.2|30401.4|30289.4|30401.4|30289.4|30401.2|30289.2|2
1652759080000|2022-05-17 03:44:40|30405.2|30293.2|30421.8|30309.8|30421.8|30309.8|30405.2|30293.2|14
1652759090000|2022-05-17 03:44:50|30421.1|30309.1|30411.8|30299.8|30422.2|30310.2|30402.8|30290.8|27
1652759100000|2022-05-17 03:45:00|30412.5|30300.5|30411.6|30299.6|30416.3|30304.3|30409.1|30297.1|24
1652759110000|2022-05-17 03:45:10|30411.7|30299.7|30413.1|30301.1|30415|30303|30409.9|30297.9|22
1652759120000|2022-05-17 03:45:20|30411|30299|30395.2|30283.2|30413.1|30301.1|30389.3|30277.3|19
1652759130000|2022-05-17 03:45:30|30395.4|30283.4|30395.4|30283.4|30395.4|30283.4|30392.7|30280.7|11
1652759140000|2022-05-17 03:45:40|30391.7|30279.7|30395.5|30283.5|30396.3|30284.3|30382.6|30270.6|23
1652759150000|2022-05-17 03:45:50|30399.4|30287.4|30396.6|30284.6|30402.3|30290.3|30395.1|30283.1|25
1652759160000|2022-05-17 03:46:00|30396.3|30284.3|30385|30273|30396.8|30284.8|30385|30273|25
1652759170000|2022-05-17 03:46:10|30384.5|30272.5|30389.5|30277.5|30391|30279|30382.6|30270.6|24
1652759180000|2022-05-17 03:46:20|30387.8|30275.8|30392.8|30280.8|30392.8|30280.8|30385.4|30273.4|16
1652759190000|2022-05-17 03:46:30|30392.2|30280.2|30379.1|30267.1|30392.8|30280.8|30379.1|30267.1|12
1652759200000|2022-05-17 03:46:40|30379.2|30267.2|30380.7|30268.7|30380.7|30268.7|30379.2|30267.2|24
1652759210000|2022-05-17 03:46:50|30380.1|30268.1|30379.8|30267.8|30380.1|30268.1|30375.4|30263.4|24
1652759220000|2022-05-17 03:47:00|30379.6|30267.6|30381.9|30269.9|30382.4|30270.4|30379.2|30267.2|27
1652759230000|2022-05-17 03:47:10|30382.6|30270.6|30395.5|30283.5|30395.5|30283.5|30379.9|30267.9|17
1652759240000|2022-05-17 03:47:20|30392.8|30280.8|30381.4|30269.4|30392.8|30280.8|30380.5|30268.5|15
1652759250000|2022-05-17 03:47:30|30381.3|30269.3|30381|30269|30386.6|30274.6|30380|30268|25
1652759260000|2022-05-17 03:47:40|30381.9|30269.9|30381.7|30269.7|30383.6|30271.6|30381.4|30269.4|19
1652759270000|2022-05-17 03:47:50|30381.9|30269.9|30386|30274|30387.2|30275.2|30381.7|30269.7|27
1652759280000|2022-05-17 03:48:00|30385.9|30273.9|30387.1|30275.1|30387.6|30275.6|30381.8|30269.8|24
1652759290000|2022-05-17 03:48:10|30387.3|30275.3|30384.4|30272.4|30389.7|30277.7|30384.4|30272.4|31
1652759300000|2022-05-17 03:48:20|30387.8|30275.8|30396.1|30284.1|30396.1|30284.1|30384.4|30272.4|27
1652759310000|2022-05-17 03:48:30|30396.2|30284.2|30391.4|30279.4|30398.6|30286.6|30391.4|30279.4|20
1652759320000|2022-05-17 03:48:40|30400|30288|30406.2|30294.2|30406.2|30294.2|30391.4|30279.4|12
1652759330000|2022-05-17 03:48:50|30406.8|30294.8|30419.9|30307.9|30419.9|30307.9|30405.9|30293.9|23
1652759340000|2022-05-17 03:49:00|30416.6|30304.6|30419.9|30307.9|30419.9|30307.9|30412.4|30300.4|11
1652759350000|2022-05-17 03:49:10|30415.9|30303.9|30405.9|30293.9|30415.9|30303.9|30405|30293|20
1652759360000|2022-05-17 03:49:20|30403.9|30291.9|30409.4|30297.4|30413.2|30301.2|30403.8|30291.8|17
1652759370000|2022-05-17 03:49:30|30411.9|30299.9|30412|30300|30414.3|30302.3|30409.4|30297.4|6
1652759380000|2022-05-17 03:49:40|30409.4|30297.4|30414.2|30302.2|30417.5|30305.5|30409.4|30297.4|25
1652759390000|2022-05-17 03:49:50|30414.3|30302.3|30441.2|30329.2|30441.2|30329.2|30409.4|30297.4|20
1652759400000|2022-05-17 03:50:00|30442|30330|30444.8|30332.8|30444.8|30332.8|30440.1|30328.1|16
1652759410000|2022-05-17 03:50:10|30444.1|30332.1|30470.5|30358.5|30470.5|30358.5|30444.1|30332.1|24
1652759420000|2022-05-17 03:50:20|30470.9|30358.9|30477.6|30365.6|30477.7|30365.7|30470.9|30358.9|7
1652759430000|2022-05-17 03:50:30|30478.1|30366.1|30483.6|30371.6|30483.6|30371.6|30476.8|30364.8|20
1652759440000|2022-05-17 03:50:40|30479.7|30367.7|30480.1|30368.1|30482.7|30370.7|30469|30357|21
1652759450000|2022-05-17 03:50:50|30477.6|30365.6|30480.7|30368.7|30480.7|30368.7|30472.9|30360.9|30
1652759460000|2022-05-17 03:51:00|30479.4|30367.4|30470.2|30358.2|30480.6|30368.6|30463.5|30351.5|34
1652759470000|2022-05-17 03:51:10|30478.2|30366.2|30470.7|30358.7|30481.4|30369.4|30468.2|30356.2|30
1652759480000|2022-05-17 03:51:20|30474|30362|30460.7|30348.7|30478.4|30366.4|30459.9|30347.9|25
1652759490000|2022-05-17 03:51:30|30460.3|30348.3|30498.4|30386.4|30498.4|30386.4|30459.2|30347.2|24
1652759500000|2022-05-17 03:51:40|30500.4|30388.4|30501.8|30389.8|30501.8|30389.8|30500.4|30388.4|2
1652759510000|2022-05-17 03:51:50|30503.7|30391.7|30503.2|30391.2|30505.3|30393.3|30501.8|30389.8|10
1652759520000|2022-05-17 03:52:00|30501.8|30389.8|30492.2|30380.2|30503.2|30391.2|30492.2|30380.2|12
1652759530000|2022-05-17 03:52:10|30493.6|30381.6|30483.7|30371.7|30493.9|30381.9|30482.2|30370.2|26
1652759540000|2022-05-17 03:52:20|30485.6|30373.6|30485.8|30373.8|30488.1|30376.1|30482|30370|32
1652759550000|2022-05-17 03:52:30|30485.7|30373.7|30476.2|30364.2|30486.2|30374.2|30476.2|30364.2|25
1652759560000|2022-05-17 03:52:40|30476|30364|30463.8|30351.8|30476.3|30364.3|30461.8|30349.8|27
1652759570000|2022-05-17 03:52:50|30462.5|30350.5|30456.1|30344.1|30462.5|30350.5|30456.1|30344.1|15
1652759580000|2022-05-17 03:53:00|30458.2|30346.2|30458.2|30346.2|30458.2|30346.2|30456.2|30344.2|7
1652759590000|2022-05-17 03:53:10|30457.5|30345.5|30458.2|30346.2|30458.2|30346.2|30454.9|30342.9|7
1652759610000|2022-05-17 03:53:30|30449|30337|30447.1|30335.1|30449|30337|30447|30335|8
1652759620000|2022-05-17 03:53:40|30447.8|30335.8|30456.5|30344.5|30456.5|30344.5|30447.1|30335.1|28
1652759630000|2022-05-17 03:53:50|30456.7|30344.7|30452.6|30340.6|30456.8|30344.8|30450.2|30338.2|30
1652759640000|2022-05-17 03:54:00|30452.3|30340.3|30448.8|30336.8|30452.3|30340.3|30446.5|30334.5|32
1652759650000|2022-05-17 03:54:10|30449.1|30337.1|30448.8|30336.8|30450.3|30338.3|30446.3|30334.3|30
1652759660000|2022-05-17 03:54:20|30449.7|30337.7|30443.3|30331.3|30450.4|30338.4|30441.2|30329.2|25
1652759670000|2022-05-17 03:54:30|30441.2|30329.2|30425.4|30313.4|30443.3|30331.3|30425.4|30313.4|19
1652759680000|2022-05-17 03:54:40|30424.6|30312.6|30421.5|30309.5|30424.6|30312.6|30421.5|30309.5|14
1652759690000|2022-05-17 03:54:50|30417.8|30305.8|30421.5|30309.5|30421.5|30309.5|30416|30304|11
1652759700000|2022-05-17 03:55:00|30419.6|30307.6|30422|30310|30423.9|30311.9|30418.4|30306.4|22
1652759710000|2022-05-17 03:55:10|30422.3|30310.3|30424.8|30312.8|30434.1|30322.1|30422.3|30310.3|27
1652759720000|2022-05-17 03:55:20|30424.1|30312.1|30423.4|30311.4|30427.9|30315.9|30421.7|30309.7|34
1652759730000|2022-05-17 03:55:30|30424.7|30312.7|30425.9|30313.9|30425.9|30313.9|30424.6|30312.6|10
1652759740000|2022-05-17 03:55:40|30426.6|30314.6|30433|30321|30435.7|30323.7|30424.6|30312.6|22
1652759750000|2022-05-17 03:55:50|30432.9|30320.9|30426|30314|30432.9|30320.9|30424.3|30312.3|27
1652759760000|2022-05-17 03:56:00|30425.6|30313.6|30425.7|30313.7|30426.4|30314.4|30425.1|30313.1|22
1652759770000|2022-05-17 03:56:10|30424.6|30312.6|30423.6|30311.6|30425.7|30313.7|30421.6|30309.6|31
1652759780000|2022-05-17 03:56:20|30424.2|30312.2|30424.6|30312.6|30426.4|30314.4|30421.2|30309.2|17
1652759790000|2022-05-17 03:56:30|30414.4|30302.4|30424.6|30312.6|30424.6|30312.6|30414.4|30302.4|12
1652759800000|2022-05-17 03:56:40|30422|30310|30407.8|30295.8|30424.6|30312.6|30407.8|30295.8|10
1652759820000|2022-05-17 03:57:00|30412.5|30300.5|30398.6|30286.6|30412.5|30300.5|30397.8|30285.8|16
1652759830000|2022-05-17 03:57:10|30399.3|30287.3|30406.3|30294.3|30406.9|30294.9|30399.3|30287.3|18
1652759840000|2022-05-17 03:57:20|30405.5|30293.5|30407.3|30295.3|30407.8|30295.8|30405|30293|16
1652759850000|2022-05-17 03:57:30|30407.4|30295.4|30406.8|30294.8|30408.1|30296.1|30402.8|30290.8|22
1652759860000|2022-05-17 03:57:40|30407.1|30295.1|30413|30301|30414.2|30302.2|30406.7|30294.7|25
1652759870000|2022-05-17 03:57:50|30412.9|30300.9|30412.1|30300.1|30414|30302|30411.5|30299.5|27
1652759880000|2022-05-17 03:58:00|30412.2|30300.2|30402.8|30290.8|30412.2|30300.2|30397.7|30285.7|31
1652759890000|2022-05-17 03:58:10|30403.4|30291.4|30412.8|30300.8|30413.3|30301.3|30403.2|30291.2|24
1652759900000|2022-05-17 03:58:20|30412.9|30300.9|30397.3|30285.3|30413.2|30301.2|30397.3|30285.3|23
1652759910000|2022-05-17 03:58:30|30396.6|30284.6|30386.5|30274.5|30398|30286|30386.5|30274.5|25
1652759920000|2022-05-17 03:58:40|30385.2|30273.2|30386|30274|30388.2|30276.2|30383.2|30271.2|19
1652759930000|2022-05-17 03:58:50|30384.2|30272.2|30384.7|30272.7|30385.1|30273.1|30383.2|30271.2|17
1652759940000|2022-05-17 03:59:00|30384.9|30272.9|30381.4|30269.4|30387.1|30275.1|30381.4|30269.4|27
1652759950000|2022-05-17 03:59:10|30381.7|30269.7|30382.8|30270.8|30383.1|30271.1|30381.5|30269.5|10
1652759960000|2022-05-17 03:59:20|30383.1|30271.1|30400.5|30288.5|30400.6|30288.6|30382.3|30270.3|32
1652759970000|2022-05-17 03:59:30|30400.4|30288.4|30397.4|30285.4|30402.8|30290.8|30395.6|30283.6|22
1652759980000|2022-05-17 03:59:40|30397.5|30285.5|30384.2|30272.2|30399|30287|30384.2|30272.2|22
1652759990000|2022-05-17 03:59:50|30384|30272|30379.4|30267.4|30384.3|30272.3|30376.6|30264.6|27
1652760000000|2022-05-17 04:00:00|30378.5|30266.5|30392|30280|30392|30280|30378.1|30266.1|26
1652760010000|2022-05-17 04:00:10|30392.7|30280.7|30400|30288|30400|30288|30392.7|30280.7|21
1652760020000|2022-05-17 04:00:20|30400.1|30288.1|30401.6|30289.6|30403|30291|30399.8|30287.8|12
1652760030000|2022-05-17 04:00:30|30401.8|30289.8|30389.8|30277.8|30401.8|30289.8|30389.8|30277.8|25
1652760040000|2022-05-17 04:00:40|30387.8|30275.8|30381.8|30269.8|30391.4|30279.4|30381.8|30269.8|26
1652760050000|2022-05-17 04:00:50|30388.3|30276.3|30390.1|30278.1|30395.7|30283.7|30381.8|30269.8|21
1652760060000|2022-05-17 04:01:00|30381.1|30269.1|30384.9|30272.9|30387.3|30275.3|30381.1|30269.1|20
1652760070000|2022-05-17 04:01:10|30385.4|30273.4|30375.3|30263.3|30385.4|30273.4|30375.3|30263.3|17
1652760080000|2022-05-17 04:01:20|30376.9|30264.9|30360.8|30248.8|30376.9|30264.9|30360.8|30248.8|30
1652760090000|2022-05-17 04:01:30|30361.8|30249.8|30360.1|30248.1|30366.6|30254.6|30359|30247|34
1652760100000|2022-05-17 04:01:40|30360.5|30248.5|30355.3|30243.3|30360.5|30248.5|30355.1|30243.1|15
1652760110000|2022-05-17 04:01:50|30355.2|30243.2|30355.3|30243.3|30355.3|30243.3|30355.1|30243.1|14
1652760120000|2022-05-17 04:02:00|30355.1|30243.1|30355.1|30243.1|30355.3|30243.3|30355.1|30243.1|25
1652760130000|2022-05-17 04:02:10|30355.2|30243.2|30353.8|30241.8|30355.3|30243.3|30352.4|30240.4|12
1652760140000|2022-05-17 04:02:20|30352.1|30240.1|30339.4|30227.4|30353.8|30241.8|30339.4|30227.4|21
1652760150000|2022-05-17 04:02:30|30337.4|30225.4|30328|30216|30345.1|30233.1|30328|30216|17
1652760160000|2022-05-17 04:02:40|30329.1|30217.1|30340.2|30228.2|30346.8|30234.8|30327.9|30215.9|19
1652760170000|2022-05-17 04:02:50|30340.4|30228.4|30331.9|30219.9|30340.4|30228.4|30331.9|30219.9|21
1652760180000|2022-05-17 04:03:00|30334.5|30222.5|30342.9|30230.9|30342.9|30230.9|30329.8|30217.8|37
1652760190000|2022-05-17 04:03:10|30344.4|30232.4|30349|30237|30351.9|30239.9|30344.2|30232.2|37
1652760200000|2022-05-17 04:03:20|30346.8|30234.8|30340|30228|30347.8|30235.8|30335.3|30223.3|20
1652760210000|2022-05-17 04:03:30|30339.1|30227.1|30341.3|30229.3|30344.1|30232.1|30336.5|30224.5|36
1652760220000|2022-05-17 04:03:40|30341.4|30229.4|30340.4|30228.4|30344.1|30232.1|30324.2|30212.2|14
1652760230000|2022-05-17 04:03:50|30324|30212|30323.1|30211.1|30340.4|30228.4|30321.1|30209.1|20
1652760240000|2022-05-17 04:04:00|30322.3|30210.3|30324|30212|30324.8|30212.8|30322.3|30210.3|9
1652760250000|2022-05-17 04:04:10|30323.8|30211.8|30324|30212|30324.1|30212.1|30322.5|30210.5|24
1652760260000|2022-05-17 04:04:20|30323.9|30211.9|30324|30212|30324|30212|30323.9|30211.9|4
1652760270000|2022-05-17 04:04:30|30324.1|30212.1|30323.6|30211.6|30325.5|30213.5|30323.6|30211.6|8
1652760280000|2022-05-17 04:04:40|30323.5|30211.5|30323.7|30211.7|30325.6|30213.6|30323.4|30211.4|17
1652760290000|2022-05-17 04:04:50|30323.2|30211.2|30318.5|30206.5|30323.2|30211.2|30317.8|30205.8|10
1652760300000|2022-05-17 04:05:00|30318.3|30206.3|30327.4|30215.4|30327.7|30215.7|30318.1|30206.1|29
1652760310000|2022-05-17 04:05:10|30327.5|30215.5|30321.5|30209.5|30327.5|30215.5|30319.8|30207.8|34
1652760320000|2022-05-17 04:05:20|30322.4|30210.4|30322.5|30210.5|30325.2|30213.2|30321.3|30209.3|31
1652760330000|2022-05-17 04:05:30|30322.4|30210.4|30321.1|30209.1|30322.4|30210.4|30318.2|30206.2|22
1652760340000|2022-05-17 04:05:40|30319.6|30207.6|30325.4|30213.4|30325.4|30213.4|30319.6|30207.6|10
1652760350000|2022-05-17 04:05:50|30324.7|30212.7|30324|30212|30327.2|30215.2|30322.1|30210.1|30
1652760360000|2022-05-17 04:06:00|30322.5|30210.5|30329.8|30217.8|30331.6|30219.6|30321.7|30209.7|29
1652760370000|2022-05-17 04:06:10|30330.6|30218.6|30342.7|30230.7|30345.2|30233.2|30330.4|30218.4|22
1652760380000|2022-05-17 04:06:20|30342.5|30230.5|30343|30231|30344.3|30232.3|30342|30230|31
1652760390000|2022-05-17 04:06:30|30342.7|30230.7|30334.1|30222.1|30342.7|30230.7|30329.9|30217.9|20
1652760400000|2022-05-17 04:06:40|30329.9|30217.9|30329.7|30217.7|30334.1|30222.1|30328.9|30216.9|27
1652760410000|2022-05-17 04:06:50|30330.2|30218.2|30324.8|30212.8|30330.3|30218.3|30324.8|30212.8|19
1652760420000|2022-05-17 04:07:00|30321.9|30209.9|30318.3|30206.3|30324.8|30212.8|30318.2|30206.2|11
1652760430000|2022-05-17 04:07:10|30316.8|30204.8|30319.1|30207.1|30323.2|30211.2|30316.8|30204.8|28
1652760440000|2022-05-17 04:07:20|30316.6|30204.6|30321.9|30209.9|30325.3|30213.3|30316.6|30204.6|25
1652760450000|2022-05-17 04:07:30|30322.3|30210.3|30312.8|30200.8|30322.6|30210.6|30311.8|30199.8|23
1652760460000|2022-05-17 04:07:40|30313.8|30201.8|30310.9|30198.9|30317.7|30205.7|30309.9|30197.9|18
1652760470000|2022-05-17 04:07:50|30310.8|30198.8|30311.1|30199.1|30312.7|30200.7|30309.9|30197.9|28
1652760480000|2022-05-17 04:08:00|30309.9|30197.9|30303.5|30191.5|30312.7|30200.7|30303.5|30191.5|25
1652760490000|2022-05-17 04:08:10|30305.6|30193.6|30300.1|30188.1|30308.1|30196.1|30295.5|30183.5|15
1652760500000|2022-05-17 04:08:20|30300.5|30188.5|30311.6|30199.6|30313.1|30201.1|30298.6|30186.6|26
1652760510000|2022-05-17 04:08:30|30308.9|30196.9|30312.9|30200.9|30316.9|30204.9|30308.9|30196.9|25
1652760520000|2022-05-17 04:08:40|30312.7|30200.7|30319.5|30207.5|30320.7|30208.7|30312.7|30200.7|34
1652760530000|2022-05-17 04:08:50|30318.9|30206.9|30319.3|30207.3|30320.8|30208.8|30318.4|30206.4|29
1652760540000|2022-05-17 04:09:00|30319.9|30207.9|30318.7|30206.7|30320.7|30208.7|30314.2|30202.2|33
1652760550000|2022-05-17 04:09:10|30318.4|30206.4|30317.6|30205.6|30319|30207|30316.6|30204.6|21
1652760560000|2022-05-17 04:09:20|30316.6|30204.6|30316.6|30204.6|30317.9|30205.9|30316.6|30204.6|11
1652760570000|2022-05-17 04:09:30|30317.6|30205.6|30319.8|30207.8|30320.3|30208.3|30316.6|30204.6|24
1652760580000|2022-05-17 04:09:40|30320.2|30208.2|30319.2|30207.2|30320.4|30208.4|30319.2|30207.2|26
1652760590000|2022-05-17 04:09:50|30319.9|30207.9|30310.7|30198.7|30319.9|30207.9|30310.1|30198.1|17
1652760600000|2022-05-17 04:10:00|30310|30198|30314.7|30202.7|30314.7|30202.7|30310|30198|22
1652760610000|2022-05-17 04:10:10|30316.1|30204.1|30320.2|30208.2|30321|30209|30316.1|30204.1|26
1652760620000|2022-05-17 04:10:20|30320.1|30208.1|30316.8|30204.8|30320.5|30208.5|30316.5|30204.5|28
1652760630000|2022-05-17 04:10:30|30317.8|30205.8|30319.4|30207.4|30319.5|30207.5|30316.1|30204.1|26
1652760640000|2022-05-17 04:10:40|30318.9|30206.9|30320.1|30208.1|30320.3|30208.3|30318.4|30206.4|24
1652760650000|2022-05-17 04:10:50|30316.9|30204.9|30315.9|30203.9|30318.9|30206.9|30315.4|30203.4|9
1652760660000|2022-05-17 04:11:00|30312.9|30200.9|30316.6|30204.6|30317.5|30205.5|30312.9|30200.9|18
1652760670000|2022-05-17 04:11:10|30317.1|30205.1|30320.8|30208.8|30321|30209|30316.1|30204.1|34
1652760680000|2022-05-17 04:11:20|30321.1|30209.1|30320.5|30208.5|30321.1|30209.1|30317.5|30205.5|30
1652760690000|2022-05-17 04:11:30|30320.4|30208.4|30321.3|30209.3|30321.4|30209.4|30319.6|30207.6|18
1652760700000|2022-05-17 04:11:40|30321.4|30209.4|30322.6|30210.6|30322.6|30210.6|30321.3|30209.3|20
1652760710000|2022-05-17 04:11:50|30322.3|30210.3|30306.8|30194.8|30322.3|30210.3|30306.8|30194.8|5
1652760720000|2022-05-17 04:12:00|30307.3|30195.3|30318.6|30206.6|30318.6|30206.6|30307.3|30195.3|27
1652760730000|2022-05-17 04:12:10|30318.8|30206.8|30323.9|30211.9|30323.9|30211.9|30318.4|30206.4|20
1652760740000|2022-05-17 04:12:20|30322.1|30210.1|30320.2|30208.2|30323.5|30211.5|30319.5|30207.5|29
1652760750000|2022-05-17 04:12:30|30320.7|30208.7|30318.7|30206.7|30321.6|30209.6|30318.7|30206.7|12
1652760760000|2022-05-17 04:12:40|30318.5|30206.5|30314.6|30202.6|30319|30207|30314.6|30202.6|11
1652760770000|2022-05-17 04:12:50|30316.6|30204.6|30320.8|30208.8|30320.8|30208.8|30316.6|30204.6|10
1652760780000|2022-05-17 04:13:00|30321.1|30209.1|30321.6|30209.6|30321.6|30209.6|30321.1|30209.1|2
1652760790000|2022-05-17 04:13:10|30323.4|30211.4|30321.7|30209.7|30324.6|30212.6|30321.2|30209.2|25
1652760800000|2022-05-17 04:13:20|30321.6|30209.6|30321.6|30209.6|30323.8|30211.8|30321.2|30209.2|30
1652760810000|2022-05-17 04:13:30|30321.5|30209.5|30322|30210|30323.4|30211.4|30316.9|30204.9|32
1652760820000|2022-05-17 04:13:40|30322.4|30210.4|30325.5|30213.5|30325.5|30213.5|30321|30209|22
1652760830000|2022-05-17 04:13:50|30324.4|30212.4|30325|30213|30325.6|30213.6|30323.8|30211.8|13
1652760840000|2022-05-17 04:14:00|30325.2|30213.2|30327.9|30215.9|30327.9|30215.9|30325.2|30213.2|4
1652760850000|2022-05-17 04:14:10|30326.9|30214.9|30329.3|30217.3|30331.9|30219.9|30326.9|30214.9|19
1652760860000|2022-05-17 04:14:20|30330.3|30218.3|30341.6|30229.6|30342.4|30230.4|30330.3|30218.3|25
1652760870000|2022-05-17 04:14:30|30341|30229|30338.6|30226.6|30341|30229|30335.7|30223.7|23
1652760880000|2022-05-17 04:14:40|30337.2|30225.2|30331.2|30219.2|30337.2|30225.2|30330.8|30218.8|24
1652760890000|2022-05-17 04:14:50|30330.6|30218.6|30336.4|30224.4|30337|30225|30330.6|30218.6|15
1652760900000|2022-05-17 04:15:00|30335.8|30223.8|30329|30217|30335.8|30223.8|30327|30215|23
1652760910000|2022-05-17 04:15:10|30329.1|30217.1|30330.7|30218.7|30331.3|30219.3|30329.1|30217.1|17
1652760920000|2022-05-17 04:15:20|30330.5|30218.5|30330.4|30218.4|30331.7|30219.7|30330.4|30218.4|5
1652760930000|2022-05-17 04:15:30|30330.8|30218.8|30319.9|30207.9|30332.1|30220.1|30319.9|30207.9|15
1652760940000|2022-05-17 04:15:40|30321.9|30209.9|30329.7|30217.7|30329.7|30217.7|30321.2|30209.2|19
1652760950000|2022-05-17 04:15:50|30329.8|30217.8|30316.3|30204.3|30329.9|30217.9|30314.9|30202.9|23
1652760960000|2022-05-17 04:16:00|30315.8|30203.8|30316.4|30204.4|30318.2|30206.2|30315.2|30203.2|31
1652760970000|2022-05-17 04:16:10|30316.2|30204.2|30313.1|30201.1|30316.6|30204.6|30313.1|30201.1|18
1652760990000|2022-05-17 04:16:30|30313.9|30201.9|30315.5|30203.5|30320.4|30208.4|30313.9|30201.9|14
1652761000000|2022-05-17 04:16:40|30315.6|30203.6|30315.1|30203.1|30317|30205|30315|30203|15
1652761010000|2022-05-17 04:16:50|30314.9|30202.9|30313.6|30201.6|30315.6|30203.6|30313.6|30201.6|8
1652761020000|2022-05-17 04:17:00|30311.6|30199.6|30301.9|30189.9|30311.6|30199.6|30301.9|30189.9|7
1652761030000|2022-05-17 04:17:10|30302|30190|30310.1|30198.1|30310.1|30198.1|30301.9|30189.9|32
1652761040000|2022-05-17 04:17:20|30309.9|30197.9|30308.4|30196.4|30309.9|30197.9|30307.5|30195.5|23
1652761050000|2022-05-17 04:17:30|30308.3|30196.3|30298.6|30186.6|30309.8|30197.8|30298.6|30186.6|29
1652761060000|2022-05-17 04:17:40|30303.7|30191.7|30305.5|30193.5|30308.2|30196.2|30300.5|30188.5|19
1652761070000|2022-05-17 04:17:50|30305.1|30193.1|30298.4|30186.4|30308.2|30196.2|30297|30185|30
1652761080000|2022-05-17 04:18:00|30299|30187|30298.9|30186.9|30299.1|30187.1|30298.1|30186.1|8
1652761090000|2022-05-17 04:18:10|30300.1|30188.1|30307.4|30195.4|30307.4|30195.4|30300.1|30188.1|10
1652761100000|2022-05-17 04:18:20|30304.7|30192.7|30312.5|30200.5|30312.5|30200.5|30303.6|30191.6|20
1652761110000|2022-05-17 04:18:30|30313.3|30201.3|30306.6|30194.6|30313.3|30201.3|30306.2|30194.2|17
1652761120000|2022-05-17 04:18:40|30306.5|30194.5|30306.2|30194.2|30307.3|30195.3|30303.3|30191.3|18
1652761130000|2022-05-17 04:18:50|30304.6|30192.6|30303.1|30191.1|30305.6|30193.6|30301.2|30189.2|19
1652761140000|2022-05-17 04:19:00|30303.7|30191.7|30304|30192|30304.2|30192.2|30301.8|30189.8|16
1652761150000|2022-05-17 04:19:10|30303.4|30191.4|30307.8|30195.8|30309|30197|30303.1|30191.1|30
1652761160000|2022-05-17 04:19:20|30308.5|30196.5|30307.6|30195.6|30309.6|30197.6|30306.9|30194.9|25
1652761170000|2022-05-17 04:19:30|30307|30195|30309.4|30197.4|30309.4|30197.4|30306.9|30194.9|21
1652761180000|2022-05-17 04:19:40|30309.6|30197.6|30309.6|30197.6|30309.9|30197.9|30308.6|30196.6|23
1652761190000|2022-05-17 04:19:50|30310.1|30198.1|30310.1|30198.1|30310.1|30198.1|30307.6|30195.6|8
1652761200000|2022-05-17 04:20:00|30312.5|30200.5|30310.1|30198.1|30313.3|30201.3|30308.9|30196.9|16
1652761210000|2022-05-17 04:20:10|30310.5|30198.5|30310.1|30198.1|30310.5|30198.5|30310.1|30198.1|2
1652761220000|2022-05-17 04:20:20|30312.3|30200.3|30316.2|30204.2|30316.2|30204.2|30311.1|30199.1|8
1652761230000|2022-05-17 04:20:30|30311.1|30199.1|30311.5|30199.5|30316.2|30204.2|30310.1|30198.1|8
1652761240000|2022-05-17 04:20:40|30316.2|30204.2|30314.2|30202.2|30316.2|30204.2|30310.1|30198.1|17
1652761250000|2022-05-17 04:20:50|30310.1|30198.1|30316|30204|30321|30209|30310.1|30198.1|14
1652761260000|2022-05-17 04:21:00|30315.8|30203.8|30315.3|30203.3|30316.6|30204.6|30315.3|30203.3|10
1652761270000|2022-05-17 04:21:10|30315.5|30203.5|30309.9|30197.9|30315.5|30203.5|30308.5|30196.5|15
1652761280000|2022-05-17 04:21:20|30310.1|30198.1|30308.9|30196.9|30312.1|30200.1|30308.9|30196.9|17
1652761290000|2022-05-17 04:21:30|30309.2|30197.2|30304.4|30192.4|30309.4|30197.4|30296.9|30184.9|24
1652761300000|2022-05-17 04:21:40|30310.3|30198.3|30306.2|30194.2|30315.5|30203.5|30306.2|30194.2|18
1652761310000|2022-05-17 04:21:50|30303.9|30191.9|30300.9|30188.9|30303.9|30191.9|30300.9|30188.9|4
1652761320000|2022-05-17 04:22:00|30300.2|30188.2|30297.4|30185.4|30300.9|30188.9|30297.4|30185.4|14
1652761330000|2022-05-17 04:22:10|30298.1|30186.1|30298.5|30186.5|30298.7|30186.7|30298.1|30186.1|5
1652761340000|2022-05-17 04:22:20|30296.1|30184.1|30293.7|30181.7|30296.1|30184.1|30293.7|30181.7|4
1652761350000|2022-05-17 04:22:30|30293.8|30181.8|30293.8|30181.8|30293.8|30181.8|30293.8|30181.8|1
1652761360000|2022-05-17 04:22:40|30293.9|30181.9|30293.8|30181.8|30293.9|30181.9|30293.8|30181.8|2
1652761370000|2022-05-17 04:22:50|30294.1|30182.1|30294.1|30182.1|30294.1|30182.1|30293.2|30181.2|6
1652761380000|2022-05-17 04:23:00|30294|30182|30297.4|30185.4|30298|30186|30293.5|30181.5|18
1652761390000|2022-05-17 04:23:10|30296.8|30184.8|30294.6|30182.6|30296.8|30184.8|30291.2|30179.2|26
1652761400000|2022-05-17 04:23:20|30294.3|30182.3|30293.1|30181.1|30294.4|30182.4|30292.3|30180.3|30
1652761410000|2022-05-17 04:23:30|30292.9|30180.9|30293.3|30181.3|30293.7|30181.7|30292.6|30180.6|23
1652761420000|2022-05-17 04:23:40|30292.7|30180.7|30291.4|30179.4|30292.7|30180.7|30291.4|30179.4|16
1652761430000|2022-05-17 04:23:50|30291.9|30179.9|30288.7|30176.7|30293.4|30181.4|30288.4|30176.4|20
1652761440000|2022-05-17 04:24:00|30289.9|30177.9|30288.1|30176.1|30289.9|30177.9|30286.6|30174.6|9
1652761450000|2022-05-17 04:24:10|30287.3|30175.3|30293.3|30181.3|30294.2|30182.2|30287.3|30175.3|30
1652761460000|2022-05-17 04:24:20|30293.1|30181.1|30293.1|30181.1|30294.2|30182.2|30291.3|30179.3|30
1652761470000|2022-05-17 04:24:30|30292.7|30180.7|30293.1|30181.1|30294.1|30182.1|30291.7|30179.7|29
1652761480000|2022-05-17 04:24:40|30292.6|30180.6|30294.1|30182.1|30294.3|30182.3|30292.6|30180.6|20
1652761490000|2022-05-17 04:24:50|30294.3|30182.3|30294.5|30182.5|30294.8|30182.8|30293.7|30181.7|11
1652761500000|2022-05-17 04:25:00|30294.4|30182.4|30301.2|30189.2|30301.4|30189.4|30291.6|30179.6|25
1652761510000|2022-05-17 04:25:10|30302.2|30190.2|30307.9|30195.9|30309.4|30197.4|30302|30190|21
1652761520000|2022-05-17 04:25:20|30307.8|30195.8|30299.1|30187.1|30307.8|30195.8|30299.1|30187.1|15
1652761530000|2022-05-17 04:25:30|30296.7|30184.7|30295.2|30183.2|30296.7|30184.7|30295.2|30183.2|9
1652761540000|2022-05-17 04:25:40|30295.1|30183.1|30295.7|30183.7|30295.8|30183.8|30295|30183|15
1652761550000|2022-05-17 04:25:50|30295.6|30183.6|30295.7|30183.7|30295.8|30183.8|30295.5|30183.5|11
1652761560000|2022-05-17 04:26:00|30295.6|30183.6|30295.3|30183.3|30295.8|30183.8|30295.3|30183.3|11
1652761570000|2022-05-17 04:26:10|30296.3|30184.3|30296.3|30184.3|30296.3|30184.3|30296.3|30184.3|1
1652761590000|2022-05-17 04:26:30|30294.5|30182.5|30294.1|30182.1|30294.5|30182.5|30294.1|30182.1|2
1652761600000|2022-05-17 04:26:40|30290.2|30178.2|30288.7|30176.7|30290.4|30178.4|30281|30169|8
1652761610000|2022-05-17 04:26:50|30282.5|30170.5|30283.3|30171.3|30283.3|30171.3|30282.5|30170.5|4
1652761620000|2022-05-17 04:27:00|30284.1|30172.1|30289.6|30177.6|30289.6|30177.6|30282.8|30170.8|14
1652761630000|2022-05-17 04:27:10|30288.3|30176.3|30286.9|30174.9|30288.9|30176.9|30286.9|30174.9|6
1652761640000|2022-05-17 04:27:20|30286.4|30174.4|30286.4|30174.4|30288|30176|30286.2|30174.2|18
1652761650000|2022-05-17 04:27:30|30286.9|30174.9|30286.9|30174.9|30286.9|30174.9|30283.1|30171.1|3
1652761660000|2022-05-17 04:27:40|30283.1|30171.1|30281.8|30169.8|30283.1|30171.1|30281|30169|4
1652761670000|2022-05-17 04:27:50|30282.7|30170.7|30282.3|30170.3|30282.7|30170.7|30281.6|30169.6|7
1652761680000|2022-05-17 04:28:00|30282.1|30170.1|30281.3|30169.3|30282.1|30170.1|30281.3|30169.3|2
1652761690000|2022-05-17 04:28:10|30281|30169|30275|30163|30281|30169|30272.6|30160.6|7
1652761700000|2022-05-17 04:28:20|30272.7|30160.7|30268.5|30156.5|30277|30165|30267.5|30155.5|22
1652761710000|2022-05-17 04:28:30|30267.2|30155.2|30268.5|30156.5|30268.5|30156.5|30264.9|30152.9|24
1652761720000|2022-05-17 04:28:40|30263.3|30151.3|30270.5|30158.5|30270.6|30158.6|30262.9|30150.9|17
1652761730000|2022-05-17 04:28:50|30270.6|30158.6|30270.6|30158.6|30271.8|30159.8|30270.6|30158.6|16
1652761740000|2022-05-17 04:29:00|30270.7|30158.7|30269.9|30157.9|30270.7|30158.7|30265.9|30153.9|20
1652761750000|2022-05-17 04:29:10|30271.2|30159.2|30285.8|30173.8|30286.6|30174.6|30271.2|30159.2|34
1652761760000|2022-05-17 04:29:20|30286.5|30174.5|30280.8|30168.8|30287.7|30175.7|30279.3|30167.3|29
1652761770000|2022-05-17 04:29:30|30280.7|30168.7|30280.9|30168.9|30281.7|30169.7|30280|30168|19
1652761780000|2022-05-17 04:29:40|30282.7|30170.7|30281.5|30169.5|30282.7|30170.7|30275.9|30163.9|31
1652761790000|2022-05-17 04:29:50|30282.9|30170.9|30282|30170|30283.3|30171.3|30279.3|30167.3|23
1652761800000|2022-05-17 04:30:00|30282.1|30170.1|30277|30165|30282.1|30170.1|30275.6|30163.6|22
1652761810000|2022-05-17 04:30:10|30275.7|30163.7|30281.1|30169.1|30281.1|30169.1|30275.3|30163.3|26
1652761820000|2022-05-17 04:30:20|30280.2|30168.2|30283|30171|30283|30171|30280.2|30168.2|19
1652761830000|2022-05-17 04:30:30|30284.9|30172.9|30292.9|30180.9|30292.9|30180.9|30283|30171|25
1652761840000|2022-05-17 04:30:40|30293.3|30181.3|30299.7|30187.7|30302.6|30190.6|30293.3|30181.3|16
1652761850000|2022-05-17 04:30:50|30303.9|30191.9|30305.9|30193.9|30305.9|30193.9|30303.9|30191.9|2
1652761860000|2022-05-17 04:31:00|30305.1|30193.1|30299.9|30187.9|30305.1|30193.1|30299.3|30187.3|12
1652761870000|2022-05-17 04:31:10|30300.3|30188.3|30309.5|30197.5|30309.5|30197.5|30299.8|30187.8|18
1652761880000|2022-05-17 04:31:20|30309.6|30197.6|30314.2|30202.2|30314.3|30202.3|30309.6|30197.6|14
1652761890000|2022-05-17 04:31:30|30314.3|30202.3|30315.1|30203.1|30315.2|30203.2|30313.8|30201.8|15
1652761900000|2022-05-17 04:31:40|30315.2|30203.2|30313.6|30201.6|30315.2|30203.2|30311.9|30199.9|8
1652761910000|2022-05-17 04:31:50|30313.9|30201.9|30314.9|30202.9|30321.5|30209.5|30305.4|30193.4|20
1652761920000|2022-05-17 04:32:00|30321.5|30209.5|30316.8|30204.8|30328.1|30216.1|30309.6|30197.6|21
1652761930000|2022-05-17 04:32:10|30321.3|30209.3|30313.4|30201.4|30321.3|30209.3|30313.4|30201.4|21
1652761940000|2022-05-17 04:32:20|30316.8|30204.8|30324.2|30212.2|30333.5|30221.5|30313.4|30201.4|30
1652761950000|2022-05-17 04:32:30|30326.3|30214.3|30323.6|30211.6|30329.3|30217.3|30321.4|30209.4|24
1652761960000|2022-05-17 04:32:40|30325.2|30213.2|30328.2|30216.2|30329.4|30217.4|30323.6|30211.6|22
1652761970000|2022-05-17 04:32:50|30329.7|30217.7|30329.1|30217.1|30332.7|30220.7|30327.4|30215.4|21
1652761980000|2022-05-17 04:33:00|30321.9|30209.9|30324.2|30212.2|30324.5|30212.5|30321.8|30209.8|10
1652761990000|2022-05-17 04:33:10|30324.1|30212.1|30325.1|30213.1|30328.8|30216.8|30324.1|30212.1|26
1652762000000|2022-05-17 04:33:20|30325.2|30213.2|30326.8|30214.8|30329.1|30217.1|30325|30213|31
1652762010000|2022-05-17 04:33:30|30327.3|30215.3|30327.4|30215.4|30328.4|30216.4|30327|30215|16
1652762020000|2022-05-17 04:33:40|30327.3|30215.3|30331.7|30219.7|30335.6|30223.6|30327.3|30215.3|22
1652762030000|2022-05-17 04:33:50|30330.9|30218.9|30329.7|30217.7|30332.4|30220.4|30325.3|30213.3|26
1652762040000|2022-05-17 04:34:00|30328.4|30216.4|30325.7|30213.7|30328.4|30216.4|30323.1|30211.1|18
1652762050000|2022-05-17 04:34:10|30325.6|30213.6|30335.1|30223.1|30335.2|30223.2|30325.6|30213.6|31
1652762060000|2022-05-17 04:34:20|30335.4|30223.4|30339.5|30227.5|30339.5|30227.5|30335.4|30223.4|18
1652762070000|2022-05-17 04:34:30|30339.6|30227.6|30342.9|30230.9|30342.9|30230.9|30339.1|30227.1|16
1652762080000|2022-05-17 04:34:40|30343.7|30231.7|30347.1|30235.1|30347.1|30235.1|30343.7|30231.7|8
1652762090000|2022-05-17 04:34:50|30347.6|30235.6|30347.9|30235.9|30348.2|30236.2|30347.6|30235.6|4
1652762100000|2022-05-17 04:35:00|30348.4|30236.4|30349.1|30237.1|30349.7|30237.7|30343.8|30231.8|13
1652762110000|2022-05-17 04:35:10|30349.3|30237.3|30355.6|30243.6|30355.6|30243.6|30346.3|30234.3|13
1652762120000|2022-05-17 04:35:20|30357.8|30245.8|30357.9|30245.9|30357.9|30245.9|30357.8|30245.8|2
1652762130000|2022-05-17 04:35:30|30358.2|30246.2|30355.6|30243.6|30358.2|30246.2|30355.6|30243.6|11
1652762140000|2022-05-17 04:35:40|30357.7|30245.7|30358.2|30246.2|30368.2|30256.2|30356.4|30244.4|18
1652762150000|2022-05-17 04:35:50|30368.1|30256.1|30383.7|30271.7|30384.2|30272.2|30368.1|30256.1|19
1652762160000|2022-05-17 04:36:00|30383.6|30271.6|30382.3|30270.3|30384.9|30272.9|30382.2|30270.2|26
1652762170000|2022-05-17 04:36:10|30381.6|30269.6|30371.9|30259.9|30381.6|30269.6|30369.7|30257.7|13
1652762180000|2022-05-17 04:36:20|30376.3|30264.3|30385.5|30273.5|30388.7|30276.7|30374.2|30262.2|23
1652762190000|2022-05-17 04:36:30|30394.8|30282.8|30391.9|30279.9|30394.8|30282.8|30389.6|30277.6|28
1652762200000|2022-05-17 04:36:40|30392.7|30280.7|30398.4|30286.4|30399.6|30287.6|30388.4|30276.4|24
1652762210000|2022-05-17 04:36:50|30398.9|30286.9|30428.5|30316.5|30450.3|30338.3|30398.9|30286.9|34
1652762220000|2022-05-17 04:37:00|30429.3|30317.3|30431.5|30319.5|30435|30323|30425.9|30313.9|35
1652762230000|2022-05-17 04:37:10|30429.6|30317.6|30418.4|30306.4|30431.2|30319.2|30415.5|30303.5|32
1652762240000|2022-05-17 04:37:20|30417|30305|30434.5|30322.5|30434.7|30322.7|30417|30305|37
1652762250000|2022-05-17 04:37:30|30434.7|30322.7|30425|30313|30434.7|30322.7|30424.8|30312.8|17
1652762260000|2022-05-17 04:37:40|30423.9|30311.9|30412.8|30300.8|30424.2|30312.2|30412.8|30300.8|26
1652762270000|2022-05-17 04:37:50|30412.7|30300.7|30426.9|30314.9|30429|30317|30409|30297|31
1652762280000|2022-05-17 04:38:00|30427.3|30315.3|30415.1|30303.1|30427.4|30315.4|30415.1|30303.1|31
1652762290000|2022-05-17 04:38:10|30415|30303|30402.1|30290.1|30415|30303|30402|30290|17
1652762300000|2022-05-17 04:38:20|30402.2|30290.2|30397.9|30285.9|30402.2|30290.2|30397.4|30285.4|19
1652762310000|2022-05-17 04:38:30|30397.7|30285.7|30387.7|30275.7|30397.7|30285.7|30386.4|30274.4|15
1652762320000|2022-05-17 04:38:40|30392.7|30280.7|30395.9|30283.9|30399.2|30287.2|30388.5|30276.5|28
1652762330000|2022-05-17 04:38:50|30395.4|30283.4|30398.5|30286.5|30398.5|30286.5|30394.1|30282.1|32
1652762340000|2022-05-17 04:39:00|30398.7|30286.7|30397.5|30285.5|30398.7|30286.7|30393.9|30281.9|25
1652762350000|2022-05-17 04:39:10|30395.3|30283.3|30395.7|30283.7|30398.3|30286.3|30394.4|30282.4|25
1652762360000|2022-05-17 04:39:20|30395.5|30283.5|30393.1|30281.1|30395.8|30283.8|30392.8|30280.8|16
1652762370000|2022-05-17 04:39:30|30392.8|30280.8|30396|30284|30400.4|30288.4|30392.8|30280.8|22
1652762380000|2022-05-17 04:39:40|30395.9|30283.9|30396.3|30284.3|30397.3|30285.3|30395.1|30283.1|22
1652762390000|2022-05-17 04:39:50|30395|30283|30394.1|30282.1|30395|30283|30394.1|30282.1|9
1652762400000|2022-05-17 04:40:00|30394.6|30282.6|30390.2|30278.2|30394.6|30282.6|30386.7|30274.7|9
1652762410000|2022-05-17 04:40:10|30378|30266|30374.4|30262.4|30390.2|30278.2|30368.8|30256.8|22
1652762420000|2022-05-17 04:40:20|30373.8|30261.8|30385.4|30273.4|30387.1|30275.1|30373.8|30261.8|21
1652762430000|2022-05-17 04:40:30|30392|30280|30411.1|30299.1|30411.1|30299.1|30392|30280|17
1652762440000|2022-05-17 04:40:40|30410.8|30298.8|30411.1|30299.1|30411.1|30299.1|30410.8|30298.8|2
1652762450000|2022-05-17 04:40:50|30412.4|30300.4|30376.3|30264.3|30414.2|30302.2|30368.8|30256.8|22
1652762460000|2022-05-17 04:41:00|30377.9|30265.9|30369.6|30257.6|30380.7|30268.7|30364.5|30252.5|23
1652762470000|2022-05-17 04:41:10|30368.5|30256.5|30359|30247|30368.5|30256.5|30353|30241|19
1652762480000|2022-05-17 04:41:20|30358.9|30246.9|30344|30232|30358.9|30246.9|30343.9|30231.9|9
1652762490000|2022-05-17 04:41:30|30344.1|30232.1|30349.4|30237.4|30349.4|30237.4|30344.1|30232.1|22
1652762510000|2022-05-17 04:41:50|30332.8|30220.8|30319.1|30207.1|30345.9|30233.9|30318.1|30206.1|7
1652762520000|2022-05-17 04:42:00|30320.3|30208.3|30325.4|30213.4|30325.4|30213.4|30318.2|30206.2|19
1652762530000|2022-05-17 04:42:10|30327.6|30215.6|30344|30232|30344.4|30232.4|30327.6|30215.6|35
1652762540000|2022-05-17 04:42:20|30344.1|30232.1|30344.8|30232.8|30344.8|30232.8|30340.7|30228.7|30
1652762550000|2022-05-17 04:42:30|30345|30233|30344.1|30232.1|30345.5|30233.5|30342.7|30230.7|20
1652762560000|2022-05-17 04:42:40|30343.1|30231.1|30345.6|30233.6|30346.9|30234.9|30339|30227|18
1652762570000|2022-05-17 04:42:50|30346.2|30234.2|30346|30234|30346.2|30234.2|30345.6|30233.6|5
1652762580000|2022-05-17 04:43:00|30341.8|30229.8|30346|30234|30355|30243|30341.6|30229.6|18
1652762590000|2022-05-17 04:43:10|30348.2|30236.2|30346|30234|30351.4|30239.4|30346|30234|6
1652762600000|2022-05-17 04:43:20|30348.4|30236.4|30351.4|30239.4|30351.4|30239.4|30346|30234|25
1652762610000|2022-05-17 04:43:30|30349.9|30237.9|30351.2|30239.2|30351.2|30239.2|30349.9|30237.9|2
1652762620000|2022-05-17 04:43:40|30352.9|30240.9|30343.5|30231.5|30352.9|30240.9|30343.1|30231.1|21
1652762630000|2022-05-17 04:43:50|30345.2|30233.2|30345.9|30233.9|30351.1|30239.1|30345.2|30233.2|11
1652762640000|2022-05-17 04:44:00|30346.7|30234.7|30348.2|30236.2|30348.2|30236.2|30345.2|30233.2|18
1652762650000|2022-05-17 04:44:10|30348.3|30236.3|30344.4|30232.4|30348.3|30236.3|30344.1|30232.1|18
1652762660000|2022-05-17 04:44:20|30344.8|30232.8|30345.9|30233.9|30348.1|30236.1|30343.5|30231.5|16
1652762670000|2022-05-17 04:44:30|30345.6|30233.6|30344.7|30232.7|30348|30236|30344.7|30232.7|16
1652762680000|2022-05-17 04:44:40|30344.8|30232.8|30350.1|30238.1|30350.9|30238.9|30344.8|30232.8|27
1652762690000|2022-05-17 04:44:50|30350.3|30238.3|30343.4|30231.4|30350.3|30238.3|30343.1|30231.1|28
1652762700000|2022-05-17 04:45:00|30344.3|30232.3|30349.9|30237.9|30354.4|30242.4|30343.5|30231.5|22
1652762710000|2022-05-17 04:45:10|30354|30242|30349.9|30237.9|30356.2|30244.2|30349.9|30237.9|11
1652762720000|2022-05-17 04:45:20|30356.8|30244.8|30356.2|30244.2|30361.3|30249.3|30356.2|30244.2|8
1652762730000|2022-05-17 04:45:30|30353.1|30241.1|30346.4|30234.4|30355.8|30243.8|30346.4|30234.4|32
1652762740000|2022-05-17 04:45:40|30343.5|30231.5|30340.4|30228.4|30345|30233|30340.4|30228.4|15
1652762750000|2022-05-17 04:45:50|30340.1|30228.1|30338.2|30226.2|30341.8|30229.8|30338.2|30226.2|17
1652762760000|2022-05-17 04:46:00|30338.1|30226.1|30336.8|30224.8|30338.1|30226.1|30336.7|30224.7|13
1652762770000|2022-05-17 04:46:10|30336.7|30224.7|30336.4|30224.4|30336.7|30224.7|30336.4|30224.4|6
1652762780000|2022-05-17 04:46:20|30336.3|30224.3|30338.6|30226.6|30341.1|30229.1|30336|30224|21
1652762790000|2022-05-17 04:46:30|30338.5|30226.5|30336.4|30224.4|30338.5|30226.5|30336|30224|11
1652762800000|2022-05-17 04:46:40|30338.2|30226.2|30350|30238|30356.7|30244.7|30338.2|30226.2|26
1652762810000|2022-05-17 04:46:50|30349.6|30237.6|30345.2|30233.2|30349.6|30237.6|30344.9|30232.9|26
1652762820000|2022-05-17 04:47:00|30345.5|30233.5|30353.9|30241.9|30353.9|30241.9|30344.6|30232.6|28
1652762830000|2022-05-17 04:47:10|30347.4|30235.4|30347.4|30235.4|30355|30243|30347.4|30235.4|12
1652762840000|2022-05-17 04:47:20|30352.3|30240.3|30352.2|30240.2|30353.4|30241.4|30347.4|30235.4|17
1652762850000|2022-05-17 04:47:30|30351.9|30239.9|30351.9|30239.9|30353.4|30241.4|30351.9|30239.9|16
1652762860000|2022-05-17 04:47:40|30352.2|30240.2|30352.2|30240.2|30353.4|30241.4|30347.4|30235.4|17
1652762870000|2022-05-17 04:47:50|30353.4|30241.4|30354.1|30242.1|30354.1|30242.1|30353.4|30241.4|3
1652762880000|2022-05-17 04:48:00|30354|30242|30374.6|30262.6|30376|30264|30354|30242|16
1652762890000|2022-05-17 04:48:10|30374.5|30262.5|30373.7|30261.7|30374.5|30262.5|30373|30261|16
1652762900000|2022-05-17 04:48:20|30374.5|30262.5|30375.3|30263.3|30377.5|30265.5|30373.7|30261.7|15
1652762910000|2022-05-17 04:48:30|30374.1|30262.1|30377.3|30265.3|30379.1|30267.1|30373.9|30261.9|16
1652762920000|2022-05-17 04:48:40|30376.2|30264.2|30378.3|30266.3|30381.5|30269.5|30376.2|30264.2|10
1652762930000|2022-05-17 04:48:50|30395.4|30283.4|30397.7|30285.7|30407.3|30295.3|30395.4|30283.4|17
1652762940000|2022-05-17 04:49:00|30397.4|30285.4|30404.8|30292.8|30404.8|30292.8|30393.6|30281.6|27
1652762950000|2022-05-17 04:49:10|30398.5|30286.5|30399.3|30287.3|30403.6|30291.6|30397|30285|27
1652762960000|2022-05-17 04:49:20|30403.1|30291.1|30415.4|30303.4|30417.1|30305.1|30395.4|30283.4|15
1652762970000|2022-05-17 04:49:30|30417.5|30305.5|30399.9|30287.9|30417.5|30305.5|30399.5|30287.5|17
1652762980000|2022-05-17 04:49:40|30398.7|30286.7|30400.4|30288.4|30408.2|30296.2|30395.9|30283.9|30
1652762990000|2022-05-17 04:49:50|30400.2|30288.2|30394.9|30282.9|30400.5|30288.5|30389.8|30277.8|30
1652763000000|2022-05-17 04:50:00|30394|30282|30402.5|30290.5|30403.4|30291.4|30389.2|30277.2|28
1652763010000|2022-05-17 04:50:10|30402.6|30290.6|30403.5|30291.5|30404|30292|30402.3|30290.3|26
1652763020000|2022-05-17 04:50:20|30402.7|30290.7|30405.3|30293.3|30406.1|30294.1|30402.7|30290.7|26
1652763030000|2022-05-17 04:50:30|30405|30293|30395.8|30283.8|30405.2|30293.2|30395.8|30283.8|26
1652763040000|2022-05-17 04:50:40|30394.7|30282.7|30405.4|30293.4|30405.4|30293.4|30394.7|30282.7|34
1652763050000|2022-05-17 04:50:50|30404.5|30292.5|30403.8|30291.8|30405.8|30293.8|30402.1|30290.1|35
1652763060000|2022-05-17 04:51:00|30404.1|30292.1|30401|30289|30404.1|30292.1|30400|30288|17
1652763070000|2022-05-17 04:51:10|30401.6|30289.6|30402.2|30290.2|30402.2|30290.2|30401|30289|9
1652763080000|2022-05-17 04:51:20|30401|30289|30398.5|30286.5|30402.2|30290.2|30395.7|30283.7|11
1652763090000|2022-05-17 04:51:30|30395.2|30283.2|30401|30289|30401|30289|30395.2|30283.2|6
1652763110000|2022-05-17 04:51:50|30396|30284|30400.1|30288.1|30401|30289|30396|30284|20
1652763120000|2022-05-17 04:52:00|30401|30289|30401|30289|30401|30289|30398.2|30286.2|3
1652763130000|2022-05-17 04:52:10|30398.5|30286.5|30400.4|30288.4|30401|30289|30396.8|30284.8|11
1652763140000|2022-05-17 04:52:20|30401|30289|30397.2|30285.2|30401|30289|30395|30283|13
1652763150000|2022-05-17 04:52:30|30396.4|30284.4|30399.4|30287.4|30399.4|30287.4|30396.3|30284.3|14
1652763160000|2022-05-17 04:52:40|30399.2|30287.2|30404|30292|30405.6|30293.6|30399.2|30287.2|29
1652763170000|2022-05-17 04:52:50|30403.4|30291.4|30413.5|30301.5|30416.2|30304.2|30401|30289|29
1652763180000|2022-05-17 04:53:00|30413.4|30301.4|30415.9|30303.9|30417.5|30305.5|30413.4|30301.4|20
1652763190000|2022-05-17 04:53:10|30415.8|30303.8|30424.7|30312.7|30424.7|30312.7|30413.7|30301.7|25
1652763200000|2022-05-17 04:53:20|30424.6|30312.6|30412.8|30300.8|30424.6|30312.6|30412.6|30300.6|26
1652763210000|2022-05-17 04:53:30|30413.8|30301.8|30421.5|30309.5|30422.7|30310.7|30413.8|30301.8|20
1652763220000|2022-05-17 04:53:40|30421.6|30309.6|30419.4|30307.4|30421.6|30309.6|30419.4|30307.4|15
1652763230000|2022-05-17 04:53:50|30419.3|30307.3|30415.2|30303.2|30419.3|30307.3|30415.2|30303.2|6
1652763240000|2022-05-17 04:54:00|30418.2|30306.2|30420.8|30308.8|30420.8|30308.8|30418.2|30306.2|15
1652763250000|2022-05-17 04:54:10|30420.2|30308.2|30419.7|30307.7|30421.7|30309.7|30419.7|30307.7|19
1652763260000|2022-05-17 04:54:20|30419.2|30307.2|30418.1|30306.1|30421|30309|30418.1|30306.1|18
1652763270000|2022-05-17 04:54:30|30413.2|30301.2|30418.1|30306.1|30418.1|30306.1|30413.2|30301.2|8
1652763280000|2022-05-17 04:54:40|30413|30301|30411.2|30299.2|30418.1|30306.1|30411.2|30299.2|17
1652763290000|2022-05-17 04:54:50|30412.3|30300.3|30407.5|30295.5|30412.3|30300.3|30407.5|30295.5|2
1652763300000|2022-05-17 04:55:00|30412.3|30300.3|30416.3|30304.3|30416.7|30304.7|30404.3|30292.3|22
1652763310000|2022-05-17 04:55:10|30416.1|30304.1|30413.9|30301.9|30417.7|30305.7|30413.4|30301.4|32
1652763320000|2022-05-17 04:55:20|30414.1|30302.1|30414.1|30302.1|30415.8|30303.8|30414|30302|21
1652763330000|2022-05-17 04:55:30|30413.6|30301.6|30419.1|30307.1|30419.4|30307.4|30413.6|30301.6|12
1652763340000|2022-05-17 04:55:40|30419.2|30307.2|30419.6|30307.6|30422.1|30310.1|30419.2|30307.2|12
1652763350000|2022-05-17 04:55:50|30419.5|30307.5|30412.9|30300.9|30419.6|30307.6|30412.8|30300.8|22
1652763360000|2022-05-17 04:56:00|30412.3|30300.3|30412.3|30300.3|30412.3|30300.3|30408.6|30296.6|10
1652763370000|2022-05-17 04:56:10|30413.4|30301.4|30412.3|30300.3|30413.4|30301.4|30412.3|30300.3|2
1652763380000|2022-05-17 04:56:20|30406.9|30294.9|30402.4|30290.4|30409|30297|30402.4|30290.4|9
1652763390000|2022-05-17 04:56:30|30403.9|30291.9|30402.4|30290.4|30403.9|30291.9|30402.4|30290.4|2
1652763400000|2022-05-17 04:56:40|30405.4|30293.4|30404.4|30292.4|30405.4|30293.4|30397.9|30285.9|19
1652763410000|2022-05-17 04:56:50|30392.4|30280.4|30390.6|30278.6|30392.4|30280.4|30388.4|30276.4|15
1652763420000|2022-05-17 04:57:00|30392.4|30280.4|30388.2|30276.2|30392.4|30280.4|30388.2|30276.2|23
1652763430000|2022-05-17 04:57:10|30388|30276|30377.8|30265.8|30388|30276|30377.8|30265.8|3
1652763450000|2022-05-17 04:57:30|30371.6|30259.6|30369.5|30257.5|30371.9|30259.9|30366.8|30254.8|10
1652763460000|2022-05-17 04:57:40|30370.8|30258.8|30367.8|30255.8|30378|30266|30367.8|30255.8|15
1652763470000|2022-05-17 04:57:50|30377.3|30265.3|30373.1|30261.1|30377.3|30265.3|30371.5|30259.5|13
1652763480000|2022-05-17 04:58:00|30373|30261|30377.9|30265.9|30378.4|30266.4|30367.5|30255.5|26
1652763490000|2022-05-17 04:58:10|30378.4|30266.4|30381.1|30269.1|30381.1|30269.1|30375.8|30263.8|21
1652763500000|2022-05-17 04:58:20|30380.7|30268.7|30388.2|30276.2|30390|30278|30380.2|30268.2|24
1652763510000|2022-05-17 04:58:30|30388.4|30276.4|30382|30270|30389.4|30277.4|30378.5|30266.5|28
1652763520000|2022-05-17 04:58:40|30382.2|30270.2|30380.2|30268.2|30384.2|30272.2|30376.9|30264.9|26
1652763530000|2022-05-17 04:58:50|30381.6|30269.6|30389.2|30277.2|30390.2|30278.2|30381.6|30269.6|18
1652763540000|2022-05-17 04:59:00|30387.3|30275.3|30389.1|30277.1|30390.3|30278.3|30386.9|30274.9|6
1652763550000|2022-05-17 04:59:10|30391.4|30279.4|30395.8|30283.8|30398.6|30286.6|30391.4|30279.4|10
1652763560000|2022-05-17 04:59:20|30394.7|30282.7|30390.7|30278.7|30395.5|30283.5|30388.6|30276.6|25
1652763570000|2022-05-17 04:59:30|30390.4|30278.4|30391.8|30279.8|30394.8|30282.8|30390|30278|25
1652763580000|2022-05-17 04:59:40|30392.2|30280.2|30399.8|30287.8|30399.8|30287.8|30391.8|30279.8|6
1652763590000|2022-05-17 04:59:50|30399.3|30287.3|30392.7|30280.7|30399.3|30287.3|30392.7|30280.7|11
1652763600000|2022-05-17 05:00:00|30392.9|30280.9|30390|30278|30392.9|30280.9|30389.9|30277.9|17
1652763610000|2022-05-17 05:00:10|30397.1|30285.1|30400.6|30288.6|30401.8|30289.8|30396.9|30284.9|28
1652763620000|2022-05-17 05:00:20|30401|30289|30401.3|30289.3|30403|30291|30400.9|30288.9|26
1652763630000|2022-05-17 05:00:30|30401.4|30289.4|30401.1|30289.1|30402.5|30290.5|30401.1|30289.1|9
1652763640000|2022-05-17 05:00:40|30403.6|30291.6|30388.7|30276.7|30407.9|30295.9|30388.7|30276.7|23
1652763650000|2022-05-17 05:00:50|30388.3|30276.3|30383.6|30271.6|30391.1|30279.1|30382.2|30270.2|24
1652763660000|2022-05-17 05:01:00|30383.9|30271.9|30396.9|30284.9|30399.8|30287.8|30382.1|30270.1|36
1652763670000|2022-05-17 05:01:10|30396.1|30284.1|30396.7|30284.7|30397.1|30285.1|30394.4|30282.4|25
1652763680000|2022-05-17 05:01:20|30395.1|30283.1|30400.5|30288.5|30400.7|30288.7|30390.8|30278.8|30
1652763690000|2022-05-17 05:01:30|30400.4|30288.4|30399.8|30287.8|30402.4|30290.4|30399.8|30287.8|15
1652763700000|2022-05-17 05:01:40|30400.7|30288.7|30403.9|30291.9|30403.9|30291.9|30399.1|30287.1|18
1652763710000|2022-05-17 05:01:50|30404.4|30292.4|30403.7|30291.7|30404.4|30292.4|30401.7|30289.7|21
1652763720000|2022-05-17 05:02:00|30403.6|30291.6|30409.2|30297.2|30409.2|30297.2|30403|30291|15
1652763730000|2022-05-17 05:02:10|30410.5|30298.5|30415|30303|30416|30304|30410.5|30298.5|21
1652763740000|2022-05-17 05:02:20|30413.8|30301.8|30413.8|30301.8|30415.5|30303.5|30413.8|30301.8|5
1652763760000|2022-05-17 05:02:40|30417.5|30305.5|30417.3|30305.3|30417.5|30305.5|30416.4|30304.4|3
1652763770000|2022-05-17 05:02:50|30418.1|30306.1|30422.5|30310.5|30422.5|30310.5|30418.1|30306.1|15
1652763780000|2022-05-17 05:03:00|30422.6|30310.6|30423.3|30311.3|30423.3|30311.3|30422.6|30310.6|2
1652763790000|2022-05-17 05:03:10|30421.8|30309.8|30424.1|30312.1|30424.1|30312.1|30421.8|30309.8|4
1652763800000|2022-05-17 05:03:20|30424|30312|30424.9|30312.9|30425.4|30313.4|30424|30312|28
1652763810000|2022-05-17 05:03:30|30425.4|30313.4|30425.7|30313.7|30426.9|30314.9|30424|30312|16
1652763820000|2022-05-17 05:03:40|30424.6|30312.6|30423.3|30311.3|30426.3|30314.3|30423.1|30311.1|10
1652763830000|2022-05-17 05:03:50|30423.8|30311.8|30423.1|30311.1|30424.9|30312.9|30423.1|30311.1|8
1652763840000|2022-05-17 05:04:00|30422.3|30310.3|30416.2|30304.2|30422.3|30310.3|30416.2|30304.2|4
1652763850000|2022-05-17 05:04:10|30416.5|30304.5|30416.2|30304.2|30416.5|30304.5|30415.9|30303.9|4
1652763860000|2022-05-17 05:04:20|30413.5|30301.5|30412|30300|30413.5|30301.5|30412|30300|3
1652763890000|2022-05-17 05:04:50|30399.6|30287.6|30399.6|30287.6|30399.6|30287.6|30386.5|30274.5|8
1652763900000|2022-05-17 05:05:00|30395.8|30283.8|30395.8|30283.8|30399.6|30287.6|30390.3|30278.3|30
1652763910000|2022-05-17 05:05:10|30396|30284|30398|30286|30398|30286|30395.8|30283.8|9
1652763920000|2022-05-17 05:05:20|30397.6|30285.6|30400.9|30288.9|30401.7|30289.7|30397.6|30285.6|21
1652763930000|2022-05-17 05:05:30|30401.1|30289.1|30396.8|30284.8|30401.1|30289.1|30396.5|30284.5|26
1652763940000|2022-05-17 05:05:40|30396.7|30284.7|30393.1|30281.1|30397.3|30285.3|30393.1|30281.1|16
1652763950000|2022-05-17 05:05:50|30393.7|30281.7|30393|30281|30396.1|30284.1|30393|30281|10
1652763960000|2022-05-17 05:06:00|30393.8|30281.8|30395.2|30283.2|30395.9|30283.9|30392.9|30280.9|23
1652763970000|2022-05-17 05:06:10|30395.3|30283.3|30395.5|30283.5|30395.6|30283.6|30394.8|30282.8|16
1652763980000|2022-05-17 05:06:20|30395.6|30283.6|30399.9|30287.9|30399.9|30287.9|30395.3|30283.3|10
1652763990000|2022-05-17 05:06:30|30397.9|30285.9|30399.2|30287.2|30399.5|30287.5|30397.8|30285.8|14
1652764000000|2022-05-17 05:06:40|30399.4|30287.4|30398|30286|30400|30288|30398|30286|10
1652764010000|2022-05-17 05:06:50|30399.7|30287.7|30399.6|30287.6|30400.3|30288.3|30399.6|30287.6|11
1652764020000|2022-05-17 05:07:00|30399.8|30287.8|30396.8|30284.8|30399.8|30287.8|30396.8|30284.8|22
1652764030000|2022-05-17 05:07:10|30396.6|30284.6|30392|30280|30396.6|30284.6|30392|30280|20
1652764040000|2022-05-17 05:07:20|30391.5|30279.5|30391|30279|30392|30280|30389.9|30277.9|11
1652764050000|2022-05-17 05:07:30|30391.8|30279.8|30391|30279|30392.3|30280.3|30390.9|30278.9|7
1652764060000|2022-05-17 05:07:40|30390.4|30278.4|30382.7|30270.7|30390.4|30278.4|30382.3|30270.3|14
1652764070000|2022-05-17 05:07:50|30382.9|30270.9|30384.4|30272.4|30384.4|30272.4|30382.3|30270.3|5
1652764080000|2022-05-17 05:08:00|30379|30267|30384.4|30272.4|30384.4|30272.4|30379|30267|2
1652764090000|2022-05-17 05:08:10|30378|30266|30376.1|30264.1|30384.4|30272.4|30375.2|30263.2|14
1652764100000|2022-05-17 05:08:20|30375.7|30263.7|30376.1|30264.1|30376.1|30264.1|30375.2|30263.2|4
1652764110000|2022-05-17 05:08:30|30370.6|30258.6|30366.3|30254.3|30371.7|30259.7|30364.2|30252.2|23
1652764120000|2022-05-17 05:08:40|30368.2|30256.2|30370.6|30258.6|30370.6|30258.6|30365.2|30253.2|6
1652764130000|2022-05-17 05:08:50|30368.7|30256.7|30377.1|30265.1|30378.3|30266.3|30368.7|30256.7|19
1652764140000|2022-05-17 05:09:00|30377.2|30265.2|30373.9|30261.9|30378.9|30266.9|30373.9|30261.9|28
1652764150000|2022-05-17 05:09:10|30372.7|30260.7|30370.6|30258.6|30372.7|30260.7|30370.6|30258.6|3
1652764160000|2022-05-17 05:09:20|30364.7|30252.7|30366|30254|30366|30254|30364.7|30252.7|2
1652764170000|2022-05-17 05:09:30|30367.3|30255.3|30363.5|30251.5|30367.3|30255.3|30363.5|30251.5|2
1652764180000|2022-05-17 05:09:40|30363.6|30251.6|30372.6|30260.6|30372.6|30260.6|30360.7|30248.7|16
1652764190000|2022-05-17 05:09:50|30365.6|30253.6|30360.2|30248.2|30365.6|30253.6|30360.2|30248.2|6
1652764200000|2022-05-17 05:10:00|30364.1|30252.1|30361.5|30249.5|30364.1|30252.1|30360.8|30248.8|7
1652764210000|2022-05-17 05:10:10|30361.7|30249.7|30361.5|30249.5|30362.4|30250.4|30361.5|30249.5|5
1652764220000|2022-05-17 05:10:20|30358.9|30246.9|30347.3|30235.3|30358.9|30246.9|30347.3|30235.3|16
1652764230000|2022-05-17 05:10:30|30348.4|30236.4|30357.8|30245.8|30358.9|30246.9|30347.3|30235.3|24
1652764240000|2022-05-17 05:10:40|30356.6|30244.6|30363.1|30251.1|30363.1|30251.1|30356.6|30244.6|29
1652764250000|2022-05-17 05:10:50|30363.3|30251.3|30367.7|30255.7|30368.4|30256.4|30363.3|30251.3|18
1652764260000|2022-05-17 05:11:00|30368|30256|30366.2|30254.2|30369.4|30257.4|30366.2|30254.2|3
1652764270000|2022-05-17 05:11:10|30367.2|30255.2|30365.1|30253.1|30367.2|30255.2|30365.1|30253.1|10
1652764280000|2022-05-17 05:11:20|30365|30253|30368.6|30256.6|30368.6|30256.6|30365|30253|4
1652764290000|2022-05-17 05:11:30|30362.8|30250.8|30362.8|30250.8|30362.8|30250.8|30362.8|30250.8|1
1652764310000|2022-05-17 05:11:50|30362.1|30250.1|30362.1|30250.1|30362.1|30250.1|30362.1|30250.1|1
1652764320000|2022-05-17 05:12:00|30361.8|30249.8|30362.3|30250.3|30363.4|30251.4|30361.8|30249.8|12
1652764330000|2022-05-17 05:12:10|30362.4|30250.4|30364.2|30252.2|30364.2|30252.2|30362.2|30250.2|8
1652764340000|2022-05-17 05:12:20|30364.1|30252.1|30363.2|30251.2|30364.1|30252.1|30362.2|30250.2|11
1652764350000|2022-05-17 05:12:30|30359.7|30247.7|30362.8|30250.8|30362.8|30250.8|30359|30247|6
1652764360000|2022-05-17 05:12:40|30362.7|30250.7|30362.7|30250.7|30362.7|30250.7|30362.7|30250.7|1
1652764380000|2022-05-17 05:13:00|30362.1|30250.1|30353.8|30241.8|30362.7|30250.7|30347.5|30235.5|12
1652764390000|2022-05-17 05:13:10|30347.3|30235.3|30335.2|30223.2|30355.1|30243.1|30334.6|30222.6|12
1652764400000|2022-05-17 05:13:20|30337.6|30225.6|30333.5|30221.5|30337.6|30225.6|30333.5|30221.5|9
1652764410000|2022-05-17 05:13:30|30333.6|30221.6|30339.9|30227.9|30340.3|30228.3|30333.4|30221.4|13
1652764420000|2022-05-17 05:13:40|30339|30227|30335.5|30223.5|30341.6|30229.6|30335.4|30223.4|27
1652764430000|2022-05-17 05:13:50|30334.7|30222.7|30333.5|30221.5|30337.6|30225.6|30333.5|30221.5|16
1652764440000|2022-05-17 05:14:00|30333.9|30221.9|30335.6|30223.6|30335.6|30223.6|30333.5|30221.5|19
1652764450000|2022-05-17 05:14:10|30333.8|30221.8|30338.4|30226.4|30338.5|30226.5|30333.7|30221.7|20
1652764460000|2022-05-17 05:14:20|30338|30226|30335.4|30223.4|30338.1|30226.1|30333.5|30221.5|26
1652764470000|2022-05-17 05:14:30|30335.3|30223.3|30335.5|30223.5|30335.5|30223.5|30335.3|30223.3|5
1652764480000|2022-05-17 05:14:40|30335.6|30223.6|30334.5|30222.5|30335.6|30223.6|30334.5|30222.5|6
1652764490000|2022-05-17 05:14:50|30331.9|30219.9|30333.7|30221.7|30333.7|30221.7|30331.9|30219.9|2
1652764500000|2022-05-17 05:15:00|30335|30223|30334|30222|30335|30223|30330.6|30218.6|10
1652764510000|2022-05-17 05:15:10|30334.2|30222.2|30332.3|30220.3|30334.6|30222.6|30329.5|30217.5|7
1652764520000|2022-05-17 05:15:20|30332.2|30220.2|30333|30221|30333|30221|30332.2|30220.2|5
1652764530000|2022-05-17 05:15:30|30333.8|30221.8|30335.7|30223.7|30336.7|30224.7|30333.8|30221.8|16
1652764540000|2022-05-17 05:15:40|30336.1|30224.1|30335.7|30223.7|30337.1|30225.1|30335.7|30223.7|16
1652764550000|2022-05-17 05:15:50|30335.6|30223.6|30333.1|30221.1|30336.9|30224.9|30333.1|30221.1|25
1652764560000|2022-05-17 05:16:00|30333.7|30221.7|30339.1|30227.1|30339.3|30227.3|30333.1|30221.1|15
1652764570000|2022-05-17 05:16:10|30339.3|30227.3|30336.3|30224.3|30339.3|30227.3|30336.3|30224.3|18
1652764580000|2022-05-17 05:16:20|30336.1|30224.1|30338|30226|30338|30226|30335.8|30223.8|15
1652764590000|2022-05-17 05:16:30|30337.6|30225.6|30337.6|30225.6|30338.5|30226.5|30337.3|30225.3|21
1652764610000|2022-05-17 05:16:50|30336.3|30224.3|30329.8|30217.8|30336.3|30224.3|30329.8|30217.8|11
1652764620000|2022-05-17 05:17:00|30330.5|30218.5|30329.8|30217.8|30330.5|30218.5|30325.2|30213.2|8
1652764630000|2022-05-17 05:17:10|30318.5|30206.5|30303|30191|30326.9|30214.9|30303|30191|16
1652764640000|2022-05-17 05:17:20|30306.3|30194.3|30316.4|30204.4|30316.5|30204.5|30303|30191|13
1652764650000|2022-05-17 05:17:30|30315.8|30203.8|30316.4|30204.4|30317.3|30205.3|30315|30203|19
1652764660000|2022-05-17 05:17:40|30321.3|30209.3|30326.1|30214.1|30326.6|30214.6|30321.3|30209.3|11
1652764670000|2022-05-17 05:17:50|30317.3|30205.3|30326.3|30214.3|30326.6|30214.6|30317.1|30205.1|24
1652764680000|2022-05-17 05:18:00|30326.1|30214.1|30326.1|30214.1|30327|30215|30325.5|30213.5|17
1652764690000|2022-05-17 05:18:10|30325.5|30213.5|30326.3|30214.3|30326.5|30214.5|30325.5|30213.5|24
1652764700000|2022-05-17 05:18:20|30326.2|30214.2|30326.3|30214.3|30326.4|30214.4|30326.2|30214.2|6
1652764710000|2022-05-17 05:18:30|30326.2|30214.2|30326.4|30214.4|30326.4|30214.4|30326.2|30214.2|5
1652764720000|2022-05-17 05:18:40|30328.4|30216.4|30333.6|30221.6|30333.7|30221.7|30326.8|30214.8|19
1652764730000|2022-05-17 05:18:50|30333.7|30221.7|30334.5|30222.5|30334.5|30222.5|30333.7|30221.7|4
1652764740000|2022-05-17 05:19:00|30332|30220|30330.8|30218.8|30332|30220|30329.6|30217.6|6
1652764750000|2022-05-17 05:19:10|30330.7|30218.7|30334.5|30222.5|30334.5|30222.5|30328.1|30216.1|18
1652764760000|2022-05-17 05:19:20|30335|30223|30338.6|30226.6|30338.6|30226.6|30335|30223|3
1652764770000|2022-05-17 05:19:30|30339.6|30227.6|30340.4|30228.4|30340.4|30228.4|30338.6|30226.6|5
1652764780000|2022-05-17 05:19:40|30346.8|30234.8|30352.3|30240.3|30352.3|30240.3|30340.4|30228.4|10
1652764790000|2022-05-17 05:19:50|30353|30241|30352.3|30240.3|30353|30241|30352.3|30240.3|2
1652764800000|2022-05-17 05:20:00|30352.9|30240.9|30340.4|30228.4|30356.4|30244.4|30339.2|30227.2|26
1652764810000|2022-05-17 05:20:10|30340.2|30228.2|30340.9|30228.9|30340.9|30228.9|30338.8|30226.8|24
1652764820000|2022-05-17 05:20:20|30341|30229|30343.4|30231.4|30344.6|30232.6|30340.8|30228.8|13
1652764830000|2022-05-17 05:20:30|30350.7|30238.7|30350.2|30238.2|30350.7|30238.7|30350.1|30238.1|9
1652764840000|2022-05-17 05:20:40|30350.5|30238.5|30355|30243|30356.8|30244.8|30349.9|30237.9|13
1652764850000|2022-05-17 05:20:50|30356.8|30244.8|30356.1|30244.1|30356.8|30244.8|30355|30243|10
1652764860000|2022-05-17 05:21:00|30355|30243|30355.7|30243.7|30356.1|30244.1|30350.4|30238.4|17
1652764870000|2022-05-17 05:21:10|30354.7|30242.7|30356.3|30244.3|30357.4|30245.4|30354.7|30242.7|20
1652764880000|2022-05-17 05:21:20|30356.6|30244.6|30356.5|30244.5|30357.4|30245.4|30355.5|30243.5|23
1652764890000|2022-05-17 05:21:30|30356.8|30244.8|30356.9|30244.9|30357.3|30245.3|30356.3|30244.3|18
1652764900000|2022-05-17 05:21:40|30357|30245|30353.6|30241.6|30357.1|30245.1|30352.5|30240.5|21
1652764910000|2022-05-17 05:21:50|30352.8|30240.8|30354.7|30242.7|30354.7|30242.7|30352.8|30240.8|3
1652764920000|2022-05-17 05:22:00|30355.4|30243.4|30354.7|30242.7|30356.1|30244.1|30354.7|30242.7|6
1652764930000|2022-05-17 05:22:10|30355.2|30243.2|30348.7|30236.7|30355.2|30243.2|30348.7|30236.7|15
1652764940000|2022-05-17 05:22:20|30351.4|30239.4|30354.8|30242.8|30355|30243|30351.4|30239.4|18
1652764950000|2022-05-17 05:22:30|30354.9|30242.9|30355.9|30243.9|30355.9|30243.9|30354.4|30242.4|14
1652764960000|2022-05-17 05:22:40|30356.9|30244.9|30355.7|30243.7|30357.4|30245.4|30354.9|30242.9|17
1652764970000|2022-05-17 05:22:50|30355|30243|30357.8|30245.8|30358|30246|30355|30243|26
1652764980000|2022-05-17 05:23:00|30356.6|30244.6|30355.9|30243.9|30357.8|30245.8|30355|30243|25
1652764990000|2022-05-17 05:23:10|30355.8|30243.8|30355.7|30243.7|30356.2|30244.2|30354.8|30242.8|14
1652765000000|2022-05-17 05:23:20|30355.9|30243.9|30357.5|30245.5|30358.3|30246.3|30354.8|30242.8|32
1652765010000|2022-05-17 05:23:30|30357.6|30245.6|30354.7|30242.7|30357.9|30245.9|30353.6|30241.6|19
1652765020000|2022-05-17 05:23:40|30352.5|30240.5|30351.6|30239.6|30354.7|30242.7|30351.6|30239.6|16
1652765030000|2022-05-17 05:23:50|30354.7|30242.7|30354.7|30242.7|30354.7|30242.7|30350.7|30238.7|9
1652765040000|2022-05-17 05:24:00|30352.9|30240.9|30352.6|30240.6|30353.5|30241.5|30351|30239|20
1652765050000|2022-05-17 05:24:10|30353.5|30241.5|30348|30236|30353.5|30241.5|30348|30236|7
1652765060000|2022-05-17 05:24:20|30350.4|30238.4|30347.4|30235.4|30350.4|30238.4|30346|30234|9
1652765070000|2022-05-17 05:24:30|30347.9|30235.9|30349.3|30237.3|30349.3|30237.3|30347.5|30235.5|10
1652765080000|2022-05-17 05:24:40|30350.5|30238.5|30350.5|30238.5|30350.5|30238.5|30348.8|30236.8|20
1652765090000|2022-05-17 05:24:50|30350.4|30238.4|30348.6|30236.6|30350.4|30238.4|30348.3|30236.3|15
1652765100000|2022-05-17 05:25:00|30348.7|30236.7|30353|30241|30353.4|30241.4|30348.7|30236.7|24
1652765110000|2022-05-17 05:25:10|30353.1|30241.1|30352.5|30240.5|30353.4|30241.4|30350.7|30238.7|14
1652765120000|2022-05-17 05:25:20|30352.3|30240.3|30352.4|30240.4|30352.4|30240.4|30352.3|30240.3|6
1652765130000|2022-05-17 05:25:30|30352.7|30240.7|30344.8|30232.8|30352.7|30240.7|30344.7|30232.7|6
1652765140000|2022-05-17 05:25:40|30344.2|30232.2|30344.6|30232.6|30344.6|30232.6|30341.2|30229.2|10
1652765150000|2022-05-17 05:25:50|30347.4|30235.4|30344.5|30232.5|30347.4|30235.4|30341.7|30229.7|9
1652765160000|2022-05-17 05:26:00|30347.4|30235.4|30343.1|30231.1|30347.4|30235.4|30341.2|30229.2|16
1652765180000|2022-05-17 05:26:20|30336.3|30224.3|30343.1|30231.1|30343.1|30231.1|30336.3|30224.3|6
1652765190000|2022-05-17 05:26:30|30341.6|30229.6|30341.6|30229.6|30343.1|30231.1|30339.6|30227.6|14
1652765200000|2022-05-17 05:26:40|30342.5|30230.5|30343.1|30231.1|30343.1|30231.1|30340.8|30228.8|19
1652765210000|2022-05-17 05:26:50|30342.3|30230.3|30343.1|30231.1|30343.1|30231.1|30337.5|30225.5|11
1652765220000|2022-05-17 05:27:00|30338.2|30226.2|30339.7|30227.7|30343.1|30231.1|30337.2|30225.2|23
1652765230000|2022-05-17 05:27:10|30339.5|30227.5|30334.5|30222.5|30339.7|30227.7|30329.3|30217.3|22
1652765240000|2022-05-17 05:27:20|30331.5|30219.5|30334.5|30222.5|30334.5|30222.5|30331.5|30219.5|4
1652765250000|2022-05-17 05:27:30|30325.1|30213.1|30329.2|30217.2|30329.2|30217.2|30323.7|30211.7|4
1652765260000|2022-05-17 05:27:40|30324|30212|30321.4|30209.4|30324.7|30212.7|30320.8|30208.8|13
1652765270000|2022-05-17 05:27:50|30321.2|30209.2|30323.4|30211.4|30324.6|30212.6|30320.6|30208.6|6
1652765280000|2022-05-17 05:28:00|30320.4|30208.4|30322.9|30210.9|30323.4|30211.4|30320.1|30208.1|8
1652765290000|2022-05-17 05:28:10|30323.4|30211.4|30321|30209|30323.4|30211.4|30319.2|30207.2|17
1652765300000|2022-05-17 05:28:20|30320.9|30208.9|30320.8|30208.8|30321.4|30209.4|30319.7|30207.7|24
1652765310000|2022-05-17 05:28:30|30320.2|30208.2|30321.7|30209.7|30321.7|30209.7|30320|30208|19
1652765320000|2022-05-17 05:28:40|30320.1|30208.1|30319.5|30207.5|30322.3|30210.3|30316.5|30204.5|13
1652765330000|2022-05-17 05:28:50|30319.6|30207.6|30320.7|30208.7|30320.7|30208.7|30319.2|30207.2|10
1652765340000|2022-05-17 05:29:00|30320.9|30208.9|30318.5|30206.5|30321.2|30209.2|30318.5|30206.5|19
1652765350000|2022-05-17 05:29:10|30319|30207|30318.5|30206.5|30319|30207|30318.5|30206.5|2
1652765360000|2022-05-17 05:29:20|30317.8|30205.8|30317.8|30205.8|30317.8|30205.8|30317.8|30205.8|1
1652765370000|2022-05-17 05:29:30|30318|30206|30319|30207|30319|30207|30318|30206|2
1652765380000|2022-05-17 05:29:40|30322.4|30210.4|30325.1|30213.1|30326.2|30214.2|30321|30209|8
1652765390000|2022-05-17 05:29:50|30325.6|30213.6|30327.5|30215.5|30327.6|30215.6|30325.6|30213.6|16
1652765400000|2022-05-17 05:30:00|30328.7|30216.7|30330.4|30218.4|30331.3|30219.3|30328.7|30216.7|5
1652765410000|2022-05-17 05:30:10|30332.3|30220.3|30333.4|30221.4|30333.4|30221.4|30330.4|30218.4|5
1652765420000|2022-05-17 05:30:20|30334.6|30222.6|30329.2|30217.2|30334.6|30222.6|30329.2|30217.2|4
1652765430000|2022-05-17 05:30:30|30328.2|30216.2|30327.2|30215.2|30330.8|30218.8|30327.1|30215.1|22
1652765440000|2022-05-17 05:30:40|30327.5|30215.5|30327.7|30215.7|30327.8|30215.8|30326.4|30214.4|15
1652765450000|2022-05-17 05:30:50|30327.5|30215.5|30322.5|30210.5|30327.5|30215.5|30321|30209|14
1652765460000|2022-05-17 05:31:00|30323.2|30211.2|30322|30210|30323.4|30211.4|30321.8|30209.8|19
1652765470000|2022-05-17 05:31:10|30322.1|30210.1|30320.1|30208.1|30322.1|30210.1|30319.6|30207.6|21
1652765480000|2022-05-17 05:31:20|30319.6|30207.6|30319.4|30207.4|30320.3|30208.3|30319|30207|19
1652765490000|2022-05-17 05:31:30|30319.2|30207.2|30319.4|30207.4|30319.4|30207.4|30318.1|30206.1|20
1652765500000|2022-05-17 05:31:40|30318|30206|30317.8|30205.8|30319.3|30207.3|30317.8|30205.8|9
1652765560000|2022-05-17 05:32:40|30316.7|30204.7|30317.8|30205.8|30317.8|30205.8|30316.7|30204.7|4
1652765570000|2022-05-17 05:32:50|30316.6|30204.6|30317.8|30205.8|30317.8|30205.8|30316.6|30204.6|2
1652765580000|2022-05-17 05:33:00|30314.9|30202.9|30318|30206|30318|30206|30313.5|30201.5|11
1652765590000|2022-05-17 05:33:10|30318.8|30206.8|30319.9|30207.9|30320.2|30208.2|30318.4|30206.4|21
1652765600000|2022-05-17 05:33:20|30319.6|30207.6|30319.9|30207.9|30321.9|30209.9|30319.6|30207.6|15
1652765610000|2022-05-17 05:33:30|30319.6|30207.6|30316.3|30204.3|30319.6|30207.6|30314.4|30202.4|25
1652765620000|2022-05-17 05:33:40|30316.2|30204.2|30317.1|30205.1|30318.9|30206.9|30313.4|30201.4|19
1652765630000|2022-05-17 05:33:50|30317.3|30205.3|30318|30206|30318.2|30206.2|30315.9|30203.9|23
1652765640000|2022-05-17 05:34:00|30318.4|30206.4|30318.5|30206.5|30319.2|30207.2|30317.4|30205.4|27
1652765650000|2022-05-17 05:34:10|30318.6|30206.6|30320|30208|30321.2|30209.2|30318.6|30206.6|8
1652765660000|2022-05-17 05:34:20|30322.9|30210.9|30324.1|30212.1|30324.1|30212.1|30322.9|30210.9|3
1652765670000|2022-05-17 05:34:30|30324.3|30212.3|30320.1|30208.1|30324.3|30212.3|30320.1|30208.1|11
1652765680000|2022-05-17 05:34:40|30320.4|30208.4|30317|30205|30320.5|30208.5|30317|30205|9
1652765690000|2022-05-17 05:34:50|30318.9|30206.9|30318.9|30206.9|30318.9|30206.9|30317|30205|5
1652765700000|2022-05-17 05:35:00|30315.6|30203.6|30323.4|30211.4|30323.4|30211.4|30315.6|30203.6|12
1652765710000|2022-05-17 05:35:10|30326.4|30214.4|30339.4|30227.4|30340|30228|30326.4|30214.4|16
1652765720000|2022-05-17 05:35:20|30339.5|30227.5|30348.3|30236.3|30350.4|30238.4|30339.5|30227.5|22
1652765730000|2022-05-17 05:35:30|30350|30238|30349.4|30237.4|30350.2|30238.2|30346.9|30234.9|14
1652765740000|2022-05-17 05:35:40|30350.3|30238.3|30348.3|30236.3|30350.3|30238.3|30346.6|30234.6|15
1652765750000|2022-05-17 05:35:50|30344.6|30232.6|30350.7|30238.7|30360|30248|30343.9|30231.9|22
1652765760000|2022-05-17 05:36:00|30349.4|30237.4|30342.6|30230.6|30351.3|30239.3|30341.2|30229.2|29
1652765770000|2022-05-17 05:36:10|30342.7|30230.7|30350|30238|30350|30238|30342.7|30230.7|17
1652765780000|2022-05-17 05:36:20|30353.4|30241.4|30351.1|30239.1|30353.4|30241.4|30351.1|30239.1|5
1652765790000|2022-05-17 05:36:30|30350.1|30238.1|30349.1|30237.1|30351.2|30239.2|30348.6|30236.6|21
1652765800000|2022-05-17 05:36:40|30348.3|30236.3|30345.9|30233.9|30348.3|30236.3|30341.9|30229.9|21
1652765810000|2022-05-17 05:36:50|30345.8|30233.8|30350.3|30238.3|30350.7|30238.7|30342.4|30230.4|24
1652765820000|2022-05-17 05:37:00|30351.6|30239.6|30352.7|30240.7|30353.3|30241.3|30351.6|30239.6|14
1652765830000|2022-05-17 05:37:10|30353.6|30241.6|30363.4|30251.4|30363.4|30251.4|30353.6|30241.6|7
1652765840000|2022-05-17 05:37:20|30368.5|30256.5|30370.8|30258.8|30370.9|30258.9|30368.5|30256.5|8
1652765850000|2022-05-17 05:37:30|30370.7|30258.7|30370.3|30258.3|30370.7|30258.7|30370.3|30258.3|3
1652765860000|2022-05-17 05:37:40|30375.2|30263.2|30366.1|30254.1|30380.4|30268.4|30366.1|30254.1|7
1652765870000|2022-05-17 05:37:50|30386.4|30274.4|30388.8|30276.8|30391.1|30279.1|30386.4|30274.4|14
1652765880000|2022-05-17 05:38:00|30389.2|30277.2|30380.3|30268.3|30389.2|30277.2|30377|30265|23
1652765890000|2022-05-17 05:38:10|30382.6|30270.6|30372.3|30260.3|30383.1|30271.1|30372.3|30260.3|17
1652765900000|2022-05-17 05:38:20|30373.3|30261.3|30385.1|30273.1|30385.1|30273.1|30373.3|30261.3|21
1652765910000|2022-05-17 05:38:30|30385.7|30273.7|30381.7|30269.7|30385.7|30273.7|30380.9|30268.9|30
1652765920000|2022-05-17 05:38:40|30381.6|30269.6|30376.2|30264.2|30382.3|30270.3|30376.2|30264.2|14
1652765930000|2022-05-17 05:38:50|30375.5|30263.5|30374.7|30262.7|30375.5|30263.5|30374.7|30262.7|8
1652765940000|2022-05-17 05:39:00|30371.7|30259.7|30371.9|30259.9|30371.9|30259.9|30371.3|30259.3|21
1652765950000|2022-05-17 05:39:10|30371.3|30259.3|30370.9|30258.9|30371.9|30259.9|30368.1|30256.1|13
1652765960000|2022-05-17 05:39:20|30373.2|30261.2|30373.1|30261.1|30373.8|30261.8|30371.2|30259.2|21
1652765970000|2022-05-17 05:39:30|30373|30261|30370.9|30258.9|30373.1|30261.1|30370.8|30258.8|16
1652765980000|2022-05-17 05:39:40|30371|30259|30370.9|30258.9|30371|30259|30370.9|30258.9|4
1652765990000|2022-05-17 05:39:50|30371.3|30259.3|30370.9|30258.9|30371.5|30259.5|30370.9|30258.9|4
1652766000000|2022-05-17 05:40:00|30371.4|30259.4|30370.9|30258.9|30373.1|30261.1|30370.9|30258.9|12
1652766010000|2022-05-17 05:40:10|30371.4|30259.4|30372.5|30260.5|30374.1|30262.1|30370.9|30258.9|7
1652766020000|2022-05-17 05:40:20|30373.7|30261.7|30377.6|30265.6|30378|30266|30372.5|30260.5|22
1652766030000|2022-05-17 05:40:30|30378.7|30266.7|30382.7|30270.7|30386.3|30274.3|30376.8|30264.8|28
1652766040000|2022-05-17 05:40:40|30384.8|30272.8|30390.6|30278.6|30390.9|30278.9|30381.1|30269.1|23
1652766050000|2022-05-17 05:40:50|30390.8|30278.8|30382.6|30270.6|30390.8|30278.8|30381.8|30269.8|25
1652766060000|2022-05-17 05:41:00|30382.9|30270.9|30384.7|30272.7|30385.9|30273.9|30382.1|30270.1|27
1652766070000|2022-05-17 05:41:10|30383.5|30271.5|30391.1|30279.1|30391.1|30279.1|30383.5|30271.5|9
1652766080000|2022-05-17 05:41:20|30390.6|30278.6|30392.3|30280.3|30394.8|30282.8|30388.1|30276.1|14
1652766090000|2022-05-17 05:41:30|30395|30283|30392.8|30280.8|30395|30283|30392.8|30280.8|4
1652766100000|2022-05-17 05:41:40|30394.8|30282.8|30390.4|30278.4|30394.8|30282.8|30390.4|30278.4|8
1652766110000|2022-05-17 05:41:50|30390|30278|30390|30278|30390.1|30278.1|30390|30278|3
1652766120000|2022-05-17 05:42:00|30390.1|30278.1|30390.1|30278.1|30391.7|30279.7|30389.9|30277.9|19
1652766130000|2022-05-17 05:42:10|30390|30278|30392.2|30280.2|30392.2|30280.2|30389.9|30277.9|17
1652766140000|2022-05-17 05:42:20|30390.1|30278.1|30390.1|30278.1|30390.1|30278.1|30387.9|30275.9|3
1652766150000|2022-05-17 05:42:30|30390.5|30278.5|30394.9|30282.9|30395.2|30283.2|30390.3|30278.3|7
1652766160000|2022-05-17 05:42:40|30398.8|30286.8|30399.4|30287.4|30401.7|30289.7|30394.9|30282.9|23
1652766170000|2022-05-17 05:42:50|30401.7|30289.7|30409.9|30297.9|30409.9|30297.9|30401.5|30289.5|9
1652766180000|2022-05-17 05:43:00|30412.2|30300.2|30411.9|30299.9|30414.1|30302.1|30407.5|30295.5|26
1652766190000|2022-05-17 05:43:10|30414.1|30302.1|30407.6|30295.6|30414.1|30302.1|30407.5|30295.5|16
1652766200000|2022-05-17 05:43:20|30412.2|30300.2|30412.2|30300.2|30412.2|30300.2|30412.2|30300.2|1
1652766210000|2022-05-17 05:43:30|30411|30299|30407.6|30295.6|30411|30299|30407.6|30295.6|19
1652766220000|2022-05-17 05:43:40|30409.4|30297.4|30409.4|30297.4|30409.4|30297.4|30408.9|30296.9|5
1652766230000|2022-05-17 05:43:50|30408.1|30296.1|30402.3|30290.3|30408.1|30296.1|30402.2|30290.2|22
1652766250000|2022-05-17 05:44:10|30406|30294|30407.6|30295.6|30407.6|30295.6|30405|30293|7
1652766260000|2022-05-17 05:44:20|30405.8|30293.8|30405|30293|30407.6|30295.6|30405|30293|25
1652766270000|2022-05-17 05:44:30|30407.6|30295.6|30406|30294|30407.6|30295.6|30405|30293|10
1652766280000|2022-05-17 05:44:40|30405.8|30293.8|30404|30292|30407.6|30295.6|30404|30292|7
1652766290000|2022-05-17 05:44:50|30403.8|30291.8|30407.6|30295.6|30407.6|30295.6|30403.7|30291.7|8
1652766300000|2022-05-17 05:45:00|30409.2|30297.2|30414.5|30302.5|30414.9|30302.9|30409.2|30297.2|12
1652766310000|2022-05-17 05:45:10|30417.5|30305.5|30417.6|30305.6|30417.6|30305.6|30416.2|30304.2|5
1652766320000|2022-05-17 05:45:20|30427.7|30315.7|30426.2|30314.2|30427.8|30315.8|30423.7|30311.7|10
1652766330000|2022-05-17 05:45:30|30426.6|30314.6|30433.7|30321.7|30434.8|30322.8|30423.7|30311.7|21
1652766340000|2022-05-17 05:45:40|30431.9|30319.9|30433.2|30321.2|30433.7|30321.7|30431.9|30319.9|29
1652766350000|2022-05-17 05:45:50|30433.3|30321.3|30433.5|30321.5|30461.2|30349.2|30429.4|30317.4|33
1652766360000|2022-05-17 05:46:00|30432|30320|30440.9|30328.9|30448.6|30336.6|30432|30320|29
1652766370000|2022-05-17 05:46:10|30439.8|30327.8|30448|30336|30461|30349|30439.8|30327.8|17
1652766380000|2022-05-17 05:46:20|30452.3|30340.3|30459.2|30347.2|30461.2|30349.2|30448.6|30336.6|6
1652766390000|2022-05-17 05:46:30|30458|30346|30448.4|30336.4|30458|30346|30448.4|30336.4|6
1652766400000|2022-05-17 05:46:40|30449.7|30337.7|30452|30340|30452|30340|30449.7|30337.7|3
1652766410000|2022-05-17 05:46:50|30458.9|30346.9|30456|30344|30458.9|30346.9|30456|30344|2
1652766420000|2022-05-17 05:47:00|30454.5|30342.5|30448.4|30336.4|30454.5|30342.5|30448.4|30336.4|8
1652766430000|2022-05-17 05:47:10|30448.1|30336.1|30443.3|30331.3|30448.1|30336.1|30437.3|30325.3|14
1652766440000|2022-05-17 05:47:20|30445|30333|30452|30340|30452.7|30340.7|30445|30333|15
1652766450000|2022-05-17 05:47:30|30451.6|30339.6|30460|30348|30466.9|30354.9|30446.6|30334.6|19
1652766460000|2022-05-17 05:47:40|30465.3|30353.3|30470.7|30358.7|30470.7|30358.7|30460|30348|19
1652766470000|2022-05-17 05:47:50|30466.9|30354.9|30493.6|30381.6|30493.6|30381.6|30466.9|30354.9|25
1652766480000|2022-05-17 05:48:00|30491.4|30379.4|30489.6|30377.6|30493.6|30381.6|30487.2|30375.2|27
1652766490000|2022-05-17 05:48:10|30490.3|30378.3|30491.6|30379.6|30494.8|30382.8|30489.7|30377.7|18
1652766500000|2022-05-17 05:48:20|30494.2|30382.2|30489.6|30377.6|30494.6|30382.6|30487.5|30375.5|24
1652766510000|2022-05-17 05:48:30|30489.8|30377.8|30478.3|30366.3|30489.8|30377.8|30477.2|30365.2|31
1652766520000|2022-05-17 05:48:40|30479.3|30367.3|30472.6|30360.6|30481.6|30369.6|30472.6|30360.6|29
1652766530000|2022-05-17 05:48:50|30474.6|30362.6|30473.6|30361.6|30474.6|30362.6|30471|30359|33
1652766540000|2022-05-17 05:49:00|30473|30361|30477.8|30365.8|30478.4|30366.4|30473|30361|21
1652766550000|2022-05-17 05:49:10|30477.3|30365.3|30474.6|30362.6|30477.3|30365.3|30466.6|30354.6|28
1652766560000|2022-05-17 05:49:20|30468.6|30356.6|30467.5|30355.5|30474.6|30362.6|30461.2|30349.2|11
1652766570000|2022-05-17 05:49:30|30458.7|30346.7|30466.5|30354.5|30466.5|30354.5|30458.7|30346.7|5
1652766580000|2022-05-17 05:49:40|30459.5|30347.5|30471.4|30359.4|30474.6|30362.6|30458.4|30346.4|25
1652766590000|2022-05-17 05:49:50|30472|30360|30472|30360|30476.7|30364.7|30471.4|30359.4|31
1652766600000|2022-05-17 05:50:00|30474.6|30362.6|30474.1|30362.1|30476.5|30364.5|30468.4|30356.4|27
1652766610000|2022-05-17 05:50:10|30474.7|30362.7|30472.6|30360.6|30474.8|30362.8|30470.2|30358.2|25
1652766620000|2022-05-17 05:50:20|30472.8|30360.8|30470.1|30358.1|30474.6|30362.6|30464.8|30352.8|21
1652766630000|2022-05-17 05:50:30|30464.8|30352.8|30469.6|30357.6|30469.8|30357.8|30464.7|30352.7|18
1652766640000|2022-05-17 05:50:40|30469.9|30357.9|30458.5|30346.5|30469.9|30357.9|30458.5|30346.5|4
1652766650000|2022-05-17 05:50:50|30459.5|30347.5|30469.9|30357.9|30469.9|30357.9|30459.5|30347.5|18
1652766660000|2022-05-17 05:51:00|30463.6|30351.6|30466.7|30354.7|30474.6|30362.6|30460.4|30348.4|17
1652766670000|2022-05-17 05:51:10|30465|30353|30463.3|30351.3|30474.6|30362.6|30460|30348|22
1652766680000|2022-05-17 05:51:20|30462.6|30350.6|30464.7|30352.7|30464.7|30352.7|30462.6|30350.6|13
1652766690000|2022-05-17 05:51:30|30465|30353|30465.8|30353.8|30465.8|30353.8|30465|30353|2
1652766700000|2022-05-17 05:51:40|30466.1|30354.1|30476.1|30364.1|30476.1|30364.1|30466.1|30354.1|18
1652766710000|2022-05-17 05:51:50|30477.6|30365.6|30477.3|30365.3|30477.6|30365.6|30476.1|30364.1|6
1652766720000|2022-05-17 05:52:00|30476.1|30364.1|30479|30367|30480.7|30368.7|30476.1|30364.1|15
1652766730000|2022-05-17 05:52:10|30476.7|30364.7|30467|30355|30476.7|30364.7|30466.8|30354.8|18
1652766740000|2022-05-17 05:52:20|30468|30356|30476.9|30364.9|30476.9|30364.9|30466.9|30354.9|26
1652766750000|2022-05-17 05:52:30|30476.7|30364.7|30476.6|30364.6|30477.7|30365.7|30476.1|30364.1|15
1652766760000|2022-05-17 05:52:40|30476.3|30364.3|30476.7|30364.7|30477.8|30365.8|30472.5|30360.5|27
1652766770000|2022-05-17 05:52:50|30476.6|30364.6|30475.2|30363.2|30476.6|30364.6|30475.2|30363.2|19
1652766780000|2022-05-17 05:53:00|30473.9|30361.9|30469.1|30357.1|30474.6|30362.6|30468.7|30356.7|19
1652766790000|2022-05-17 05:53:10|30468.9|30356.9|30477|30365|30477.1|30365.1|30468.9|30356.9|12
1652766800000|2022-05-17 05:53:20|30476.9|30364.9|30476.1|30364.1|30476.9|30364.9|30475.8|30363.8|25
1652766810000|2022-05-17 05:53:30|30475.8|30363.8|30475.3|30363.3|30476.8|30364.8|30472.9|30360.9|23
1652766820000|2022-05-17 05:53:40|30475.4|30363.4|30476.1|30364.1|30476.3|30364.3|30475.4|30363.4|8
1652766830000|2022-05-17 05:53:50|30479.8|30367.8|30479.3|30367.3|30480.4|30368.4|30476.1|30364.1|11
1652766840000|2022-05-17 05:54:00|30476.1|30364.1|30476.1|30364.1|30479.7|30367.7|30476.1|30364.1|19
1652766850000|2022-05-17 05:54:10|30479.3|30367.3|30476.1|30364.1|30479.9|30367.9|30476.1|30364.1|5
1652766870000|2022-05-17 05:54:30|30479.3|30367.3|30476.1|30364.1|30479.3|30367.3|30476.1|30364.1|2
1652766880000|2022-05-17 05:54:40|30479|30367|30477.1|30365.1|30479|30367|30476.1|30364.1|3
1652766890000|2022-05-17 05:54:50|30477|30365|30476.3|30364.3|30477|30365|30476.1|30364.1|22
1652766900000|2022-05-17 05:55:00|30476.5|30364.5|30473.6|30361.6|30476.5|30364.5|30473.2|30361.2|26
1652766910000|2022-05-17 05:55:10|30473.7|30361.7|30470.1|30358.1|30473.7|30361.7|30468.9|30356.9|17
1652766920000|2022-05-17 05:55:20|30471.9|30359.9|30473.4|30361.4|30476|30364|30471.9|30359.9|27
1652766930000|2022-05-17 05:55:30|30473.6|30361.6|30467.4|30355.4|30473.6|30361.6|30467.4|30355.4|17
1652766940000|2022-05-17 05:55:40|30465.6|30353.6|30465.6|30353.6|30468.2|30356.2|30465.6|30353.6|5
1652766950000|2022-05-17 05:55:50|30464.8|30352.8|30470.3|30358.3|30470.5|30358.5|30464.8|30352.8|26
1652766960000|2022-05-17 05:56:00|30470.2|30358.2|30466.6|30354.6|30470.4|30358.4|30466.6|30354.6|18
1652766970000|2022-05-17 05:56:10|30467.4|30355.4|30469|30357|30469|30357|30467|30355|9
1652766980000|2022-05-17 05:56:20|30469.2|30357.2|30468.7|30356.7|30470.6|30358.6|30467.6|30355.6|28
1652767000000|2022-05-17 05:56:40|30468.1|30356.1|30468|30356|30468.1|30356.1|30468|30356|2
1652767010000|2022-05-17 05:56:50|30468.7|30356.7|30468.7|30356.7|30468.7|30356.7|30468.1|30356.1|5
1652767020000|2022-05-17 05:57:00|30468.1|30356.1|30472.1|30360.1|30476.1|30364.1|30468|30356|22
1652767030000|2022-05-17 05:57:10|30473.6|30361.6|30468.9|30356.9|30473.7|30361.7|30466.6|30354.6|24
1652767040000|2022-05-17 05:57:20|30469.9|30357.9|30473.4|30361.4|30473.5|30361.5|30468.9|30356.9|27
1652767050000|2022-05-17 05:57:30|30473.3|30361.3|30473.9|30361.9|30476.1|30364.1|30471.7|30359.7|26
1652767060000|2022-05-17 05:57:40|30473.8|30361.8|30474.9|30362.9|30475.3|30363.3|30473.8|30361.8|6
1652767070000|2022-05-17 05:57:50|30480.7|30368.7|30480.7|30368.7|30482.1|30370.1|30476.1|30364.1|9
1652767080000|2022-05-17 05:58:00|30476.1|30364.1|30486|30374|30486|30374|30476.1|30364.1|11
1652767090000|2022-05-17 05:58:10|30483.2|30371.2|30483.6|30371.6|30483.6|30371.6|30482|30370|7
1652767110000|2022-05-17 05:58:30|30486|30374|30486|30374|30486|30374|30486|30374|1
1652767120000|2022-05-17 05:58:40|30494.2|30382.2|30486|30374|30494.2|30382.2|30486|30374|2
1652767130000|2022-05-17 05:58:50|30495.4|30383.4|30500.6|30388.6|30501.8|30389.8|30489.9|30377.9|9
1652767140000|2022-05-17 05:59:00|30499.6|30387.6|30489.9|30377.9|30500.1|30388.1|30489.9|30377.9|3
1652767150000|2022-05-17 05:59:10|30497.5|30385.5|30513.6|30401.6|30522|30410|30489.9|30377.9|13
1652767160000|2022-05-17 05:59:20|30522.9|30410.9|30526.6|30414.6|30537.2|30425.2|30513.6|30401.6|20
1652767170000|2022-05-17 05:59:30|30528.5|30416.5|30524|30412|30529.1|30417.1|30524|30412|13
1652767180000|2022-05-17 05:59:40|30525.2|30413.2|30514.6|30402.6|30525.3|30413.3|30514.6|30402.6|15
1652767190000|2022-05-17 05:59:50|30514.8|30402.8|30487|30375|30514.8|30402.8|30484.9|30372.9|29
1652767200000|2022-05-17 06:00:00|30487.5|30375.5|30481.6|30369.6|30495.6|30383.6|30481.6|30369.6|28
1652767210000|2022-05-17 06:00:10|30479.7|30367.7|30457.7|30345.7|30481.4|30369.4|30456.6|30344.6|32
1652767220000|2022-05-17 06:00:20|30458.1|30346.1|30457.1|30345.1|30459.1|30347.1|30454.4|30342.4|16
1652767230000|2022-05-17 06:00:30|30457.7|30345.7|30459.5|30347.5|30464.6|30352.6|30457.7|30345.7|12
1652767240000|2022-05-17 06:00:40|30458.3|30346.3|30457.8|30345.8|30469.9|30357.9|30457.1|30345.1|24
1652767250000|2022-05-17 06:00:50|30458|30346|30457.1|30345.1|30458|30346|30457.1|30345.1|6
1652767260000|2022-05-17 06:01:00|30454.6|30342.6|30451.3|30339.3|30454.6|30342.6|30451.3|30339.3|6
1652767270000|2022-05-17 06:01:10|30451.5|30339.5|30442.8|30330.8|30451.6|30339.6|30442.8|30330.8|7
1652767280000|2022-05-17 06:01:20|30442.7|30330.7|30432.5|30320.5|30446.3|30334.3|30432.5|30320.5|19
1652767290000|2022-05-17 06:01:30|30433.9|30321.9|30437.1|30325.1|30437.1|30325.1|30433.6|30321.6|13
1652767300000|2022-05-17 06:01:40|30435.3|30323.3|30432.9|30320.9|30435.3|30323.3|30432.9|30320.9|10
1652767310000|2022-05-17 06:01:50|30433.1|30321.1|30434.3|30322.3|30436.9|30324.9|30431.5|30319.5|11
1652767320000|2022-05-17 06:02:00|30434.2|30322.2|30432.4|30320.4|30437.3|30325.3|30432.2|30320.2|21
1652767330000|2022-05-17 06:02:10|30432|30320|30446|30334|30446|30334|30431.5|30319.5|17
1652767340000|2022-05-17 06:02:20|30446.4|30334.4|30429.8|30317.8|30446.4|30334.4|30429.8|30317.8|11
1652767350000|2022-05-17 06:02:30|30431.2|30319.2|30437.6|30325.6|30437.6|30325.6|30431|30319|10
1652767360000|2022-05-17 06:02:40|30435.2|30323.2|30417.1|30305.1|30435.2|30323.2|30415.1|30303.1|12
1652767370000|2022-05-17 06:02:50|30417.9|30305.9|30437.5|30325.5|30439.2|30327.2|30417.7|30305.7|28
1652767380000|2022-05-17 06:03:00|30439.2|30327.2|30425.7|30313.7|30439.2|30327.2|30425.6|30313.6|28
1652767390000|2022-05-17 06:03:10|30423.8|30311.8|30424.5|30312.5|30426.2|30314.2|30419.2|30307.2|28
1652767400000|2022-05-17 06:03:20|30430.4|30318.4|30430.4|30318.4|30430.4|30318.4|30430.4|30318.4|1
1652767410000|2022-05-17 06:03:30|30432.4|30320.4|30428.5|30316.5|30434.6|30322.6|30428.5|30316.5|5
1652767420000|2022-05-17 06:03:40|30429|30317|30430.2|30318.2|30430.2|30318.2|30429|30317|3
1652767430000|2022-05-17 06:03:50|30434.7|30322.7|30434.7|30322.7|30434.7|30322.7|30434.7|30322.7|1
1652767440000|2022-05-17 06:04:00|30435.2|30323.2|30436.2|30324.2|30436.2|30324.2|30435.2|30323.2|3
1652767450000|2022-05-17 06:04:10|30436|30324|30429.6|30317.6|30436.6|30324.6|30429.6|30317.6|12
1652767470000|2022-05-17 06:04:30|30434.5|30322.5|30429.6|30317.6|30434.5|30322.5|30429.6|30317.6|5
1652767480000|2022-05-17 06:04:40|30430.5|30318.5|30434|30322|30434|30322|30429.6|30317.6|10
1652767490000|2022-05-17 06:04:50|30429.6|30317.6|30429.6|30317.6|30432.6|30320.6|30428|30316|9
1652767500000|2022-05-17 06:05:00|30428.9|30316.9|30426.1|30314.1|30428.9|30316.9|30425.6|30313.6|5
1652767510000|2022-05-17 06:05:10|30426.6|30314.6|30431.1|30319.1|30432.7|30320.7|30425.9|30313.9|26
1652767520000|2022-05-17 06:05:20|30430.6|30318.6|30422.3|30310.3|30431|30319|30422.3|30310.3|27
1652767530000|2022-05-17 06:05:30|30422.4|30310.4|30423.1|30311.1|30427.7|30315.7|30417|30305|23
1652767540000|2022-05-17 06:05:40|30420.3|30308.3|30414.9|30302.9|30423.1|30311.1|30413|30301|16
1652767550000|2022-05-17 06:05:50|30419.1|30307.1|30415.2|30303.2|30419.9|30307.9|30413.6|30301.6|21
1652767560000|2022-05-17 06:06:00|30419.5|30307.5|30417.1|30305.1|30420.5|30308.5|30413.9|30301.9|27
1652767570000|2022-05-17 06:06:10|30420|30308|30419.4|30307.4|30424.3|30312.3|30419.1|30307.1|24
1652767580000|2022-05-17 06:06:20|30420.4|30308.4|30418.1|30306.1|30420.4|30308.4|30412.6|30300.6|24
1652767590000|2022-05-17 06:06:30|30417.7|30305.7|30410.8|30298.8|30419.7|30307.7|30406.2|30294.2|22
1652767600000|2022-05-17 06:06:40|30406|30294|30406|30294|30416.1|30304.1|30406|30294|21
1652767610000|2022-05-17 06:06:50|30410.7|30298.7|30406|30294|30416.1|30304.1|30406|30294|14
1652767620000|2022-05-17 06:07:00|30399.4|30287.4|30399.4|30287.4|30399.4|30287.4|30399.4|30287.4|1
1652767630000|2022-05-17 06:07:10|30399.7|30287.7|30409.9|30297.9|30409.9|30297.9|30399.7|30287.7|9
1652767640000|2022-05-17 06:07:20|30408.1|30296.1|30399.4|30287.4|30409.9|30297.9|30399.2|30287.2|21
1652767650000|2022-05-17 06:07:30|30398.7|30286.7|30398.4|30286.4|30398.7|30286.7|30396|30284|12
1652767660000|2022-05-17 06:07:40|30399.2|30287.2|30397.7|30285.7|30401|30289|30397.6|30285.6|11
1652767670000|2022-05-17 06:07:50|30397.6|30285.6|30397.9|30285.9|30398.2|30286.2|30396.2|30284.2|13
1652767680000|2022-05-17 06:08:00|30397.8|30285.8|30398.6|30286.6|30398.6|30286.6|30395.6|30283.6|28
1652767690000|2022-05-17 06:08:10|30398.5|30286.5|30402.7|30290.7|30404.6|30292.6|30398.5|30286.5|27
1652767700000|2022-05-17 06:08:20|30402.9|30290.9|30403.4|30291.4|30403.9|30291.9|30402|30290|26
1652767710000|2022-05-17 06:08:30|30403.7|30291.7|30403.4|30291.4|30403.9|30291.9|30401.7|30289.7|27
1652767720000|2022-05-17 06:08:40|30403.2|30291.2|30404|30292|30404|30292|30403.2|30291.2|24
1652767730000|2022-05-17 06:08:50|30403.5|30291.5|30403.3|30291.3|30403.9|30291.9|30403.3|30291.3|22
1652767740000|2022-05-17 06:09:00|30403.9|30291.9|30402.1|30290.1|30404.4|30292.4|30402.1|30290.1|23
1652767750000|2022-05-17 06:09:10|30402.7|30290.7|30402.1|30290.1|30402.7|30290.7|30402|30290|13
1652767760000|2022-05-17 06:09:20|30402|30290|30402.1|30290.1|30402.7|30290.7|30402|30290|12
1652767770000|2022-05-17 06:09:30|30402|30290|30402.1|30290.1|30402.2|30290.2|30402|30290|4
1652767780000|2022-05-17 06:09:40|30402|30290|30402|30290|30402.7|30290.7|30402|30290|14
1652767790000|2022-05-17 06:09:50|30401|30289|30402.2|30290.2|30402.2|30290.2|30401|30289|16
1652767800000|2022-05-17 06:10:00|30402.1|30290.1|30402.4|30290.4|30404.4|30292.4|30400.8|30288.8|20
1652767810000|2022-05-17 06:10:10|30402.3|30290.3|30403.3|30291.3|30403.3|30291.3|30402.3|30290.3|11
1652767820000|2022-05-17 06:10:20|30402.8|30290.8|30403|30291|30403.3|30291.3|30402.3|30290.3|8
1652767830000|2022-05-17 06:10:30|30403.2|30291.2|30403.1|30291.1|30403.2|30291.2|30402.6|30290.6|6
1652767860000|2022-05-17 06:11:00|30403.3|30291.3|30403.3|30291.3|30403.3|30291.3|30403.3|30291.3|1
1652767870000|2022-05-17 06:11:10|30405.4|30293.4|30405.3|30293.3|30406|30294|30404.6|30292.6|4
1652767880000|2022-05-17 06:11:20|30403.9|30291.9|30406.4|30294.4|30406.4|30294.4|30403.9|30291.9|6
1652767890000|2022-05-17 06:11:30|30406|30294|30406|30294|30406.2|30294.2|30406|30294|3
1652767900000|2022-05-17 06:11:40|30406.2|30294.2|30412.7|30300.7|30414.7|30302.7|30406.2|30294.2|28
1652767910000|2022-05-17 06:11:50|30413.5|30301.5|30412.2|30300.2|30413.5|30301.5|30410.9|30298.9|23
1652767920000|2022-05-17 06:12:00|30412.6|30300.6|30413.8|30301.8|30413.9|30301.9|30411.4|30299.4|26
1652767930000|2022-05-17 06:12:10|30414.2|30302.2|30414.9|30302.9|30414.9|30302.9|30411.6|30299.6|12
1652767940000|2022-05-17 06:12:20|30414.3|30302.3|30410.8|30298.8|30415.2|30303.2|30407.8|30295.8|21
1652767950000|2022-05-17 06:12:30|30408.2|30296.2|30411.1|30299.1|30411.1|30299.1|30407.8|30295.8|17
1652767960000|2022-05-17 06:12:40|30410.3|30298.3|30412.6|30300.6|30414|30302|30407.8|30295.8|22
1652767970000|2022-05-17 06:12:50|30411|30299|30408.3|30296.3|30411|30299|30408.3|30296.3|6
1652767980000|2022-05-17 06:13:00|30409.7|30297.7|30412.6|30300.6|30413|30301|30409.4|30297.4|16
1652767990000|2022-05-17 06:13:10|30412.4|30300.4|30408|30296|30413.6|30301.6|30406.4|30294.4|14
1652768000000|2022-05-17 06:13:20|30407.2|30295.2|30414.1|30302.1|30414.1|30302.1|30405.3|30293.3|17
1652768010000|2022-05-17 06:13:30|30415.2|30303.2|30416.1|30304.1|30416.4|30304.4|30415.2|30303.2|14
1652768020000|2022-05-17 06:13:40|30415.6|30303.6|30408.3|30296.3|30415.6|30303.6|30408.3|30296.3|8
1652768030000|2022-05-17 06:13:50|30404.7|30292.7|30400|30288|30404.7|30292.7|30400|30288|12
1652768040000|2022-05-17 06:14:00|30402.1|30290.1|30409.3|30297.3|30410.6|30298.6|30402.1|30290.1|15
1652768050000|2022-05-17 06:14:10|30408.2|30296.2|30407.6|30295.6|30408.2|30296.2|30403.9|30291.9|15
1652768060000|2022-05-17 06:14:20|30407.8|30295.8|30409.1|30297.1|30409.1|30297.1|30406.5|30294.5|22
1652768070000|2022-05-17 06:14:30|30408|30296|30403.8|30291.8|30408|30296|30403.8|30291.8|5
1652768080000|2022-05-17 06:14:40|30398.1|30286.1|30403.8|30291.8|30403.8|30291.8|30398.1|30286.1|5
1652768090000|2022-05-17 06:14:50|30398.1|30286.1|30398.1|30286.1|30398.1|30286.1|30395.4|30283.4|5
1652768100000|2022-05-17 06:15:00|30394.5|30282.5|30384.2|30272.2|30398.1|30286.1|30384.2|30272.2|10
1652768110000|2022-05-17 06:15:10|30386.8|30274.8|30384.9|30272.9|30395.3|30283.3|30384.1|30272.1|24
1652768120000|2022-05-17 06:15:20|30384.7|30272.7|30378|30266|30388.3|30276.3|30378|30266|13
1652768130000|2022-05-17 06:15:30|30379|30267|30385.6|30273.6|30387.2|30275.2|30378.5|30266.5|13
1652768140000|2022-05-17 06:15:40|30377.4|30265.4|30377.1|30265.1|30387.2|30275.2|30376.1|30264.1|27
1652768150000|2022-05-17 06:15:50|30377.4|30265.4|30383.4|30271.4|30390.5|30278.5|30377.3|30265.3|25
1652768160000|2022-05-17 06:16:00|30382.4|30270.4|30400.5|30288.5|30400.8|30288.8|30382.4|30270.4|20
1652768170000|2022-05-17 06:16:10|30400.6|30288.6|30399.1|30287.1|30400.6|30288.6|30397.9|30285.9|10
1652768180000|2022-05-17 06:16:20|30402.3|30290.3|30407.5|30295.5|30408.4|30296.4|30402.3|30290.3|17
1652768190000|2022-05-17 06:16:30|30407.7|30295.7|30414.8|30302.8|30414.8|30302.8|30407.7|30295.7|5
1652768200000|2022-05-17 06:16:40|30412.9|30300.9|30416|30304|30416.5|30304.5|30411.3|30299.3|18
1652768210000|2022-05-17 06:16:50|30416.8|30304.8|30410.4|30298.4|30417.6|30305.6|30410.4|30298.4|10
1652768220000|2022-05-17 06:17:00|30411.1|30299.1|30420.6|30308.6|30420.6|30308.6|30411.1|30299.1|10
1652768230000|2022-05-17 06:17:10|30423.3|30311.3|30420.6|30308.6|30425.1|30313.1|30420.6|30308.6|14
1652768240000|2022-05-17 06:17:20|30424.7|30312.7|30422.1|30310.1|30424.7|30312.7|30420.6|30308.6|10
1652768250000|2022-05-17 06:17:30|30428.2|30316.2|30429.6|30317.6|30429.6|30317.6|30428.2|30316.2|3
1652768280000|2022-05-17 06:18:00|30428.4|30316.4|30430.1|30318.1|30430.1|30318.1|30425.7|30313.7|8
1652768300000|2022-05-17 06:18:20|30429.4|30317.4|30424.3|30312.3|30429.4|30317.4|30424.2|30312.2|7
1652768310000|2022-05-17 06:18:30|30428.1|30316.1|30423.9|30311.9|30428.1|30316.1|30419.1|30307.1|11
1652768320000|2022-05-17 06:18:40|30417|30305|30422|30310|30428.1|30316.1|30417|30305|5
1652768330000|2022-05-17 06:18:50|30416|30304|30412.9|30300.9|30416|30304|30412.9|30300.9|3
1652768360000|2022-05-17 06:19:20|30408.4|30296.4|30402.9|30290.9|30408.4|30296.4|30402.9|30290.9|6
1652768370000|2022-05-17 06:19:30|30402.4|30290.4|30395.4|30283.4|30402.4|30290.4|30393.3|30281.3|5
1652768380000|2022-05-17 06:19:40|30403.9|30291.9|30403.9|30291.9|30403.9|30291.9|30401.1|30289.1|16
1652768390000|2022-05-17 06:19:50|30400.2|30288.2|30403.9|30291.9|30403.9|30291.9|30397.7|30285.7|8
1652768400000|2022-05-17 06:20:00|30402.5|30290.5|30403.9|30291.9|30403.9|30291.9|30397.2|30285.2|4
1652768410000|2022-05-17 06:20:10|30403.3|30291.3|30389.3|30277.3|30403.3|30291.3|30389.3|30277.3|16
1652768420000|2022-05-17 06:20:20|30388.8|30276.8|30395.3|30283.3|30395.3|30283.3|30388.8|30276.8|17
1652768430000|2022-05-17 06:20:30|30388.1|30276.1|30395.3|30283.3|30395.3|30283.3|30387.9|30275.9|8
1652768440000|2022-05-17 06:20:40|30388.3|30276.3|30395.3|30283.3|30395.3|30283.3|30388.1|30276.1|8
1652768450000|2022-05-17 06:20:50|30389.2|30277.2|30395.3|30283.3|30395.3|30283.3|30387.8|30275.8|3
1652768460000|2022-05-17 06:21:00|30387.8|30275.8|30395.3|30283.3|30395.3|30283.3|30387.8|30275.8|4
1652768470000|2022-05-17 06:21:10|30387.8|30275.8|30391.9|30279.9|30391.9|30279.9|30387.4|30275.4|4
1652768480000|2022-05-17 06:21:20|30384.1|30272.1|30383.1|30271.1|30391.9|30279.9|30382.8|30270.8|17
1652768490000|2022-05-17 06:21:30|30386.9|30274.9|30391.9|30279.9|30391.9|30279.9|30382.8|30270.8|6
1652768500000|2022-05-17 06:21:40|30383.1|30271.1|30391.9|30279.9|30391.9|30279.9|30383.1|30271.1|4
1652768520000|2022-05-17 06:22:00|30388.2|30276.2|30385.3|30273.3|30388.6|30276.6|30385.3|30273.3|4
1652768530000|2022-05-17 06:22:10|30384.6|30272.6|30385.3|30273.3|30385.3|30273.3|30384.6|30272.6|4
1652768540000|2022-05-17 06:22:20|30385.4|30273.4|30385.3|30273.3|30385.6|30273.6|30385.3|30273.3|3
1652768550000|2022-05-17 06:22:30|30385.4|30273.4|30386.1|30274.1|30386.1|30274.1|30385.4|30273.4|4
1652768560000|2022-05-17 06:22:40|30386.5|30274.5|30386.1|30274.1|30387.8|30275.8|30386.1|30274.1|7
1652768580000|2022-05-17 06:23:00|30385.9|30273.9|30385.5|30273.5|30385.9|30273.9|30384.9|30272.9|16
1652768590000|2022-05-17 06:23:10|30385.2|30273.2|30387|30275|30387|30275|30385|30273|16
1652768600000|2022-05-17 06:23:20|30389.5|30277.5|30389|30277|30393.1|30281.1|30389|30277|27
1652768610000|2022-05-17 06:23:30|30389.8|30277.8|30388.6|30276.6|30390.5|30278.5|30388.6|30276.6|17
1652768620000|2022-05-17 06:23:40|30387.6|30275.6|30387.6|30275.6|30388.2|30276.2|30387.2|30275.2|11
1652768630000|2022-05-17 06:23:50|30386.9|30274.9|30387|30275|30387.8|30275.8|30386.6|30274.6|11
1652768640000|2022-05-17 06:24:00|30387.1|30275.1|30387.7|30275.7|30387.7|30275.7|30387.1|30275.1|7
1652768650000|2022-05-17 06:24:10|30392.1|30280.1|30393.3|30281.3|30393.3|30281.3|30392.1|30280.1|4
1652768660000|2022-05-17 06:24:20|30393.2|30281.2|30390.1|30278.1|30393.2|30281.2|30386.6|30274.6|12
1652768670000|2022-05-17 06:24:30|30388.5|30276.5|30386.2|30274.2|30388.5|30276.5|30386.2|30274.2|4
1652768680000|2022-05-17 06:24:40|30386.4|30274.4|30387.1|30275.1|30387.7|30275.7|30386.3|30274.3|4
1652768690000|2022-05-17 06:24:50|30386.5|30274.5|30397.7|30285.7|30397.7|30285.7|30386.4|30274.4|19
1652768700000|2022-05-17 06:25:00|30399.2|30287.2|30398.4|30286.4|30402.3|30290.3|30398.4|30286.4|19
1652768710000|2022-05-17 06:25:10|30399|30287|30399.1|30287.1|30399.1|30287.1|30395.9|30283.9|19
1652768720000|2022-05-17 06:25:20|30399.3|30287.3|30400.7|30288.7|30401.3|30289.3|30399.3|30287.3|7
1652768730000|2022-05-17 06:25:30|30400.5|30288.5|30400.5|30288.5|30400.7|30288.7|30399.6|30287.6|9
1652768740000|2022-05-17 06:25:40|30399.5|30287.5|30396.4|30284.4|30400.3|30288.3|30396.3|30284.3|24
1652768750000|2022-05-17 06:25:50|30396.3|30284.3|30391.4|30279.4|30396.3|30284.3|30390|30278|23
1652768760000|2022-05-17 06:26:00|30391.8|30279.8|30391.9|30279.9|30396.3|30284.3|30391.8|30279.8|4
1652768780000|2022-05-17 06:26:20|30397|30285|30393.4|30281.4|30397|30285|30392|30280|3
1652768790000|2022-05-17 06:26:30|30393.3|30281.3|30393.6|30281.6|30396|30284|30388|30276|16
1652768800000|2022-05-17 06:26:40|30391.6|30279.6|30391.8|30279.8|30393.9|30281.9|30390.7|30278.7|11
1652768810000|2022-05-17 06:26:50|30391.9|30279.9|30390.2|30278.2|30392.8|30280.8|30388.5|30276.5|15
1652768820000|2022-05-17 06:27:00|30389.9|30277.9|30391.9|30279.9|30391.9|30279.9|30388.4|30276.4|28
1652768830000|2022-05-17 06:27:10|30389.8|30277.8|30390.7|30278.7|30391|30279|30389.3|30277.3|9
1652768840000|2022-05-17 06:27:20|30391.3|30279.3|30396.7|30284.7|30396.7|30284.7|30390.1|30278.1|13
1652768850000|2022-05-17 06:27:30|30396.3|30284.3|30394.6|30282.6|30396.3|30284.3|30394.5|30282.5|9
1652768860000|2022-05-17 06:27:40|30395.3|30283.3|30392|30280|30395.3|30283.3|30392|30280|20
1652768870000|2022-05-17 06:27:50|30392.5|30280.5|30391.9|30279.9|30392.5|30280.5|30388.6|30276.6|17
1652768880000|2022-05-17 06:28:00|30388.4|30276.4|30391.9|30279.9|30391.9|30279.9|30388.4|30276.4|2
1652768930000|2022-05-17 06:28:50|30390.5|30278.5|30393.4|30281.4|30393.4|30281.4|30390.5|30278.5|11
1652768940000|2022-05-17 06:29:00|30393.7|30281.7|30400.1|30288.1|30400.7|30288.7|30393.3|30281.3|12
1652768950000|2022-05-17 06:29:10|30399.8|30287.8|30399.3|30287.3|30400.5|30288.5|30399.3|30287.3|9
1652768960000|2022-05-17 06:29:20|30397.7|30285.7|30399.3|30287.3|30399.3|30287.3|30397.7|30285.7|8
1652768970000|2022-05-17 06:29:30|30398.6|30286.6|30394.9|30282.9|30399|30287|30394.4|30282.4|21
1652768980000|2022-05-17 06:29:40|30394.8|30282.8|30391.9|30279.9|30394.8|30282.8|30390|30278|12
1652769000000|2022-05-17 06:30:00|30388.3|30276.3|30390.3|30278.3|30391.9|30279.9|30386.6|30274.6|19
1652769010000|2022-05-17 06:30:10|30387.7|30275.7|30402.5|30290.5|30402.5|30290.5|30387.7|30275.7|23
1652769020000|2022-05-17 06:30:20|30402.2|30290.2|30402.4|30290.4|30403.7|30291.7|30401.1|30289.1|22
1652769030000|2022-05-17 06:30:30|30401.1|30289.1|30402.4|30290.4|30402.4|30290.4|30397|30285|13
1652769040000|2022-05-17 06:30:40|30403.4|30291.4|30403.1|30291.1|30404.4|30292.4|30403.1|30291.1|10
1652769050000|2022-05-17 06:30:50|30403.5|30291.5|30406.1|30294.1|30406.1|30294.1|30402.7|30290.7|23
1652769060000|2022-05-17 06:31:00|30408.1|30296.1|30406.1|30294.1|30408.1|30296.1|30406.1|30294.1|2
1652769070000|2022-05-17 06:31:10|30408|30296|30408.3|30296.3|30408.4|30296.4|30406.1|30294.1|5
1652769080000|2022-05-17 06:31:20|30409.8|30297.8|30407.6|30295.6|30410|30298|30407.6|30295.6|9
1652769090000|2022-05-17 06:31:30|30407.5|30295.5|30414.9|30302.9|30414.9|30302.9|30407.5|30295.5|8
1652769100000|2022-05-17 06:31:40|30420|30308|30434.7|30322.7|30434.7|30322.7|30420|30308|9
1652769120000|2022-05-17 06:32:00|30435.3|30323.3|30434.4|30322.4|30436|30324|30432.1|30320.1|15
1652769130000|2022-05-17 06:32:10|30433.7|30321.7|30434.8|30322.8|30434.8|30322.8|30433.6|30321.6|8
1652769140000|2022-05-17 06:32:20|30434.1|30322.1|30434.2|30322.2|30434.2|30322.2|30434.1|30322.1|2
1652769150000|2022-05-17 06:32:30|30435.2|30323.2|30435.3|30323.3|30435.3|30323.3|30435.2|30323.2|2
1652769160000|2022-05-17 06:32:40|30433.4|30321.4|30433.4|30321.4|30434.2|30322.2|30431.9|30319.9|17
1652769170000|2022-05-17 06:32:50|30433.3|30321.3|30422.3|30310.3|30433.3|30321.3|30421.3|30309.3|17
1652769180000|2022-05-17 06:33:00|30421.4|30309.4|30422.2|30310.2|30423.4|30311.4|30420.3|30308.3|14
1652769190000|2022-05-17 06:33:10|30423.6|30311.6|30425.5|30313.5|30427.5|30315.5|30423.6|30311.6|16
1652769200000|2022-05-17 06:33:20|30425.4|30313.4|30421.1|30309.1|30425.4|30313.4|30419.4|30307.4|26
1652769210000|2022-05-17 06:33:30|30420.8|30308.8|30420.3|30308.3|30424.5|30312.5|30420|30308|19
1652769220000|2022-05-17 06:33:40|30420.2|30308.2|30419.7|30307.7|30421.9|30309.9|30419.7|30307.7|5
1652769230000|2022-05-17 06:33:50|30419.8|30307.8|30425.6|30313.6|30426.6|30314.6|30411.9|30299.9|23
1652769240000|2022-05-17 06:34:00|30425.4|30313.4|30429.4|30317.4|30431.7|30319.7|30425.4|30313.4|14
1652769250000|2022-05-17 06:34:10|30428.5|30316.5|30433.1|30321.1|30434.2|30322.2|30426.6|30314.6|22
1652769260000|2022-05-17 06:34:20|30432.5|30320.5|30434.7|30322.7|30434.7|30322.7|30432.5|30320.5|6
1652769280000|2022-05-17 06:34:40|30444.1|30332.1|30443.5|30331.5|30444.3|30332.3|30434.7|30322.7|18
1652769290000|2022-05-17 06:34:50|30439.3|30327.3|30444.2|30332.2|30444.2|30332.2|30434.7|30322.7|16
1652769300000|2022-05-17 06:35:00|30444.5|30332.5|30459.6|30347.6|30459.6|30347.6|30434.7|30322.7|22
1652769310000|2022-05-17 06:35:10|30458.2|30346.2|30446.9|30334.9|30459.6|30347.6|30446.9|30334.9|21
1652769320000|2022-05-17 06:35:20|30445.7|30333.7|30445.5|30333.5|30446.6|30334.6|30445.5|30333.5|19
1652769330000|2022-05-17 06:35:30|30444.8|30332.8|30439.3|30327.3|30445.4|30333.4|30438.6|30326.6|34
1652769340000|2022-05-17 06:35:40|30440.1|30328.1|30435.9|30323.9|30440.1|30328.1|30435.9|30323.9|21
1652769350000|2022-05-17 06:35:50|30438.2|30326.2|30431.6|30319.6|30438.7|30326.7|30431.2|30319.2|30
1652769360000|2022-05-17 06:36:00|30432.1|30320.1|30444.7|30332.7|30444.7|30332.7|30431.2|30319.2|24
1652769370000|2022-05-17 06:36:10|30448.6|30336.6|30438.9|30326.9|30452.7|30340.7|30438.3|30326.3|21
1652769380000|2022-05-17 06:36:20|30438.6|30326.6|30443.4|30331.4|30448.2|30336.2|30438.6|30326.6|28
1652769390000|2022-05-17 06:36:30|30441.5|30329.5|30449.4|30337.4|30449.4|30337.4|30441.2|30329.2|28
1652769400000|2022-05-17 06:36:40|30447.5|30335.5|30453.1|30341.1|30454.7|30342.7|30447.5|30335.5|22
1652769410000|2022-05-17 06:36:50|30453.6|30341.6|30454.7|30342.7|30454.8|30342.8|30453.1|30341.1|21
1652769420000|2022-05-17 06:37:00|30454.9|30342.9|30457.9|30345.9|30457.9|30345.9|30454.9|30342.9|21
1652769430000|2022-05-17 06:37:10|30457.8|30345.8|30460.1|30348.1|30460.1|30348.1|30457|30345|20
1652769440000|2022-05-17 06:37:20|30458.1|30346.1|30460.1|30348.1|30460.1|30348.1|30458.1|30346.1|8
1652769450000|2022-05-17 06:37:30|30459.6|30347.6|30460.1|30348.1|30460.1|30348.1|30457.9|30345.9|18
1652769460000|2022-05-17 06:37:40|30471.9|30359.9|30460.1|30348.1|30471.9|30359.9|30460.1|30348.1|2
1652769470000|2022-05-17 06:37:50|30461.4|30349.4|30460.1|30348.1|30461.4|30349.4|30460.1|30348.1|2
1652769480000|2022-05-17 06:38:00|30464.4|30352.4|30460.1|30348.1|30464.9|30352.9|30460.1|30348.1|6
1652769490000|2022-05-17 06:38:10|30463|30351|30463.8|30351.8|30465|30353|30460.1|30348.1|7
1652769500000|2022-05-17 06:38:20|30466|30354|30464.3|30352.3|30466.3|30354.3|30462.1|30350.1|24
1652769510000|2022-05-17 06:38:30|30464.2|30352.2|30470.8|30358.8|30470.8|30358.8|30463.9|30351.9|6
1652769520000|2022-05-17 06:38:40|30470.9|30358.9|30470.8|30358.8|30471.2|30359.2|30463.1|30351.1|22
1652769530000|2022-05-17 06:38:50|30471.2|30359.2|30471|30359|30471.2|30359.2|30469.9|30357.9|21
1652769540000|2022-05-17 06:39:00|30469.3|30357.3|30468.1|30356.1|30469.3|30357.3|30465.6|30353.6|11
1652769550000|2022-05-17 06:39:10|30468.5|30356.5|30472.6|30360.6|30475.9|30363.9|30468.5|30356.5|32
1652769560000|2022-05-17 06:39:20|30471.7|30359.7|30466|30354|30472.6|30360.6|30464.9|30352.9|25
1652769570000|2022-05-17 06:39:30|30467.2|30355.2|30462.7|30350.7|30467.2|30355.2|30462.7|30350.7|26
1652769580000|2022-05-17 06:39:40|30464.8|30352.8|30467.7|30355.7|30467.7|30355.7|30461.7|30349.7|21
1652769590000|2022-05-17 06:39:50|30466.4|30354.4|30464.2|30352.2|30468.6|30356.6|30464.2|30352.2|21
1652769600000|2022-05-17 06:40:00|30464|30352|30464.4|30352.4|30464.7|30352.7|30464|30352|4
1652769610000|2022-05-17 06:40:10|30464.3|30352.3|30452.1|30340.1|30464.7|30352.7|30452.1|30340.1|22
1652769620000|2022-05-17 06:40:20|30452.2|30340.2|30453.5|30341.5|30455.3|30343.3|30452.1|30340.1|30
1652769630000|2022-05-17 06:40:30|30454|30342|30458.5|30346.5|30458.5|30346.5|30454|30342|11
1652769640000|2022-05-17 06:40:40|30457.9|30345.9|30454.8|30342.8|30459.6|30347.6|30454.8|30342.8|19
1652769650000|2022-05-17 06:40:50|30455.3|30343.3|30457.6|30345.6|30458.3|30346.3|30455.3|30343.3|28
1652769660000|2022-05-17 06:41:00|30456.4|30344.4|30457|30345|30457|30345|30455.8|30343.8|19
1652769670000|2022-05-17 06:41:10|30456.9|30344.9|30447.4|30335.4|30457.2|30345.2|30446.8|30334.8|13
1652769680000|2022-05-17 06:41:20|30447.5|30335.5|30459.5|30347.5|30459.5|30347.5|30447.4|30335.4|26
1652769690000|2022-05-17 06:41:30|30460.9|30348.9|30466.5|30354.5|30466.5|30354.5|30460.9|30348.9|18
1652769700000|2022-05-17 06:41:40|30466.6|30354.6|30477.9|30365.9|30477.9|30365.9|30466|30354|21
1652769710000|2022-05-17 06:41:50|30474.4|30362.4|30478.4|30366.4|30478.4|30366.4|30474.3|30362.3|12
1652769720000|2022-05-17 06:42:00|30477.1|30365.1|30474.6|30362.6|30479.5|30367.5|30474.6|30362.6|17
1652769730000|2022-05-17 06:42:10|30479.5|30367.5|30478.5|30366.5|30479.5|30367.5|30474.3|30362.3|9
1652769740000|2022-05-17 06:42:20|30478|30366|30480.4|30368.4|30481.1|30369.1|30477.4|30365.4|23
1652769750000|2022-05-17 06:42:30|30481.4|30369.4|30476.4|30364.4|30481.4|30369.4|30475.5|30363.5|21
1652769760000|2022-05-17 06:42:40|30473.8|30361.8|30469.7|30357.7|30473.8|30361.8|30469.7|30357.7|19
1652769770000|2022-05-17 06:42:50|30470.2|30358.2|30473.2|30361.2|30474.7|30362.7|30470.2|30358.2|32
1652769780000|2022-05-17 06:43:00|30471.6|30359.6|30471.9|30359.9|30473.6|30361.6|30470|30358|16
1652769790000|2022-05-17 06:43:10|30472|30360|30467.9|30355.9|30472|30360|30467.1|30355.1|17
1652769800000|2022-05-17 06:43:20|30467.6|30355.6|30463.8|30351.8|30468|30356|30463.8|30351.8|17
1652769810000|2022-05-17 06:43:30|30467.9|30355.9|30462.6|30350.6|30467.9|30355.9|30462.6|30350.6|13
1652769820000|2022-05-17 06:43:40|30467.9|30355.9|30467.9|30355.9|30467.9|30355.9|30462.5|30350.5|10
1652769830000|2022-05-17 06:43:50|30462.2|30350.2|30456|30344|30466.9|30354.9|30456|30344|14
1652769840000|2022-05-17 06:44:00|30453.4|30341.4|30452.1|30340.1|30453.4|30341.4|30451.1|30339.1|12
1652769850000|2022-05-17 06:44:10|30452.2|30340.2|30458.4|30346.4|30458.4|30346.4|30452.2|30340.2|17
1652769860000|2022-05-17 06:44:20|30460|30348|30461.9|30349.9|30461.9|30349.9|30458.9|30346.9|31
1652769870000|2022-05-17 06:44:30|30460.7|30348.7|30461.9|30349.9|30464.4|30352.4|30460.7|30348.7|4
1652769880000|2022-05-17 06:44:40|30467.7|30355.7|30459.7|30347.7|30467.7|30355.7|30459|30347|12
1652769890000|2022-05-17 06:44:50|30460.1|30348.1|30460.6|30348.6|30460.9|30348.9|30458.6|30346.6|10
1652769900000|2022-05-17 06:45:00|30459.7|30347.7|30459.8|30347.8|30462.1|30350.1|30459.7|30347.7|7
1652769910000|2022-05-17 06:45:10|30459.1|30347.1|30456.8|30344.8|30460.3|30348.3|30455.7|30343.7|25
1652769920000|2022-05-17 06:45:20|30456.6|30344.6|30456.7|30344.7|30457.9|30345.9|30456.2|30344.2|17
1652769930000|2022-05-17 06:45:30|30456.4|30344.4|30455.5|30343.5|30456.4|30344.4|30455.5|30343.5|3
1652769940000|2022-05-17 06:45:40|30455.7|30343.7|30450.2|30338.2|30455.9|30343.9|30444.1|30332.1|21
1652769950000|2022-05-17 06:45:50|30444.9|30332.9|30441.6|30329.6|30448.7|30336.7|30441.6|30329.6|17
1652769960000|2022-05-17 06:46:00|30448.7|30336.7|30441.6|30329.6|30448.7|30336.7|30441.6|30329.6|7
1652769970000|2022-05-17 06:46:10|30449.9|30337.9|30449.1|30337.1|30449.9|30337.9|30441.1|30329.1|7
1652769980000|2022-05-17 06:46:20|30449.9|30337.9|30447.6|30335.6|30449.9|30337.9|30440.4|30328.4|25
1652769990000|2022-05-17 06:46:30|30442.1|30330.1|30423.7|30311.7|30442.1|30330.1|30423.7|30311.7|24
1652770000000|2022-05-17 06:46:40|30424.6|30312.6|30422.3|30310.3|30425.5|30313.5|30422.3|30310.3|17
1652770010000|2022-05-17 06:46:50|30422.2|30310.2|30423.4|30311.4|30423.7|30311.7|30418.5|30306.5|26
1652770020000|2022-05-17 06:47:00|30423.5|30311.5|30424.3|30312.3|30427.9|30315.9|30421.2|30309.2|28
1652770030000|2022-05-17 06:47:10|30424.1|30312.1|30427.2|30315.2|30427.6|30315.6|30423.1|30311.1|22
1652770040000|2022-05-17 06:47:20|30427.6|30315.6|30429.1|30317.1|30429.1|30317.1|30427.6|30315.6|26
1652770050000|2022-05-17 06:47:30|30428.3|30316.3|30442.6|30330.6|30442.6|30330.6|30428.3|30316.3|27
1652770060000|2022-05-17 06:47:40|30442.7|30330.7|30448|30336|30449.6|30337.6|30442.7|30330.7|15
1652770070000|2022-05-17 06:47:50|30448.4|30336.4|30467.8|30355.8|30467.8|30355.8|30448|30336|6
1652770080000|2022-05-17 06:48:00|30467.9|30355.9|30467.9|30355.9|30470.4|30358.4|30464|30352|14
1652770090000|2022-05-17 06:48:10|30477.9|30365.9|30476.3|30364.3|30482.5|30370.5|30475.2|30363.2|16
1652770100000|2022-05-17 06:48:20|30476.2|30364.2|30485.8|30373.8|30485.9|30373.9|30471.7|30359.7|30
1652770110000|2022-05-17 06:48:30|30486.1|30374.1|30505.4|30393.4|30506.2|30394.2|30486.1|30374.1|20
1652770120000|2022-05-17 06:48:40|30505.7|30393.7|30515|30403|30531.1|30419.1|30505.6|30393.6|20
1652770130000|2022-05-17 06:48:50|30513.3|30401.3|30507.9|30395.9|30515.8|30403.8|30503.7|30391.7|18
1652770140000|2022-05-17 06:49:00|30514.1|30402.1|30532.2|30420.2|30532.2|30420.2|30514.1|30402.1|13
1652770150000|2022-05-17 06:49:10|30535|30423|30538.7|30426.7|30543.6|30431.6|30533.1|30421.1|11
1652770160000|2022-05-17 06:49:20|30539.5|30427.5|30544.9|30432.9|30549.1|30437.1|30539.5|30427.5|19
1652770170000|2022-05-17 06:49:30|30545|30433|30532.6|30420.6|30545.1|30433.1|30532.6|30420.6|24
1652770180000|2022-05-17 06:49:40|30532.2|30420.2|30532.6|30420.6|30538.9|30426.9|30531.9|30419.9|18
1652770190000|2022-05-17 06:49:50|30529.9|30417.9|30531.8|30419.8|30532.3|30420.3|30527|30415|31
1652770200000|2022-05-17 06:50:00|30532.4|30420.4|30537.1|30425.1|30549.3|30437.3|30532.4|30420.4|28
1652770210000|2022-05-17 06:50:10|30537|30425|30533.3|30421.3|30542.8|30430.8|30533.3|30421.3|17
1652770220000|2022-05-17 06:50:20|30531.7|30419.7|30524.5|30412.5|30531.7|30419.7|30522.2|30410.2|25
1652770230000|2022-05-17 06:50:30|30522.2|30410.2|30513.7|30401.7|30522.2|30410.2|30511.1|30399.1|13
1652770240000|2022-05-17 06:50:40|30512|30400|30510.8|30398.8|30513.7|30401.7|30510.8|30398.8|3
1652770250000|2022-05-17 06:50:50|30511.1|30399.1|30511.2|30399.2|30513.7|30401.7|30504.8|30392.8|15
1652770260000|2022-05-17 06:51:00|30513.7|30401.7|30508.1|30396.1|30513.7|30401.7|30505.7|30393.7|4
1652770270000|2022-05-17 06:51:10|30508|30396|30511.6|30399.6|30511.9|30399.9|30507.9|30395.9|21
1652770280000|2022-05-17 06:51:20|30511.9|30399.9|30514.3|30402.3|30514.3|30402.3|30508.5|30396.5|23
1652770290000|2022-05-17 06:51:30|30513.7|30401.7|30505.3|30393.3|30514|30402|30505.3|30393.3|23
1652770300000|2022-05-17 06:51:40|30505.4|30393.4|30503.9|30391.9|30505.4|30393.4|30503.9|30391.9|14
1652770310000|2022-05-17 06:51:50|30503.4|30391.4|30499.3|30387.3|30503.4|30391.4|30499.3|30387.3|4
1652770320000|2022-05-17 06:52:00|30499.2|30387.2|30493.5|30381.5|30499.2|30387.2|30493.5|30381.5|5
1652770330000|2022-05-17 06:52:10|30496.2|30384.2|30512.6|30400.6|30513.3|30401.3|30496.2|30384.2|14
1652770340000|2022-05-17 06:52:20|30513.6|30401.6|30506.1|30394.1|30513.7|30401.7|30504.5|30392.5|28
1652770350000|2022-05-17 06:52:30|30501.7|30389.7|30505.4|30393.4|30506.1|30394.1|30501.7|30389.7|7
1652770360000|2022-05-17 06:52:40|30506|30394|30508.5|30396.5|30512.2|30400.2|30506|30394|32
1652770370000|2022-05-17 06:52:50|30508.9|30396.9|30508.2|30396.2|30508.9|30396.9|30506.6|30394.6|14
1652770380000|2022-05-17 06:53:00|30506.5|30394.5|30506.1|30394.1|30508.6|30396.6|30503.4|30391.4|7
1652770410000|2022-05-17 06:53:30|30505.4|30393.4|30515.1|30403.1|30515.1|30403.1|30504.4|30392.4|8
1652770420000|2022-05-17 06:53:40|30517.2|30405.2|30517.4|30405.4|30517.8|30405.8|30517.2|30405.2|6
1652770430000|2022-05-17 06:53:50|30516.2|30404.2|30516.6|30404.6|30517.8|30405.8|30515.1|30403.1|16
1652770440000|2022-05-17 06:54:00|30515.6|30403.6|30519.6|30407.6|30519.9|30407.9|30515.6|30403.6|19
1652770450000|2022-05-17 06:54:10|30518.6|30406.6|30513.1|30401.1|30519.9|30407.9|30511.1|30399.1|20
1652770460000|2022-05-17 06:54:20|30514.7|30402.7|30514.7|30402.7|30515.9|30403.9|30513.4|30401.4|20
1652770470000|2022-05-17 06:54:30|30514.5|30402.5|30507.2|30395.2|30514.5|30402.5|30507.2|30395.2|15
1652770480000|2022-05-17 06:54:40|30503.7|30391.7|30517.9|30405.9|30517.9|30405.9|30502.9|30390.9|23
1652770490000|2022-05-17 06:54:50|30516.2|30404.2|30518.4|30406.4|30522.1|30410.1|30513.5|30401.5|21
1652770500000|2022-05-17 06:55:00|30518|30406|30514.5|30402.5|30519.4|30407.4|30514.2|30402.2|17
1652770510000|2022-05-17 06:55:10|30513.9|30401.9|30518.4|30406.4|30518.4|30406.4|30513.9|30401.9|16
1652770520000|2022-05-17 06:55:20|30515|30403|30527.8|30415.8|30527.8|30415.8|30515|30403|20
1652770530000|2022-05-17 06:55:30|30532.1|30420.1|30533|30421|30534.5|30422.5|30532.1|30420.1|10
1652770540000|2022-05-17 06:55:40|30532.1|30420.1|30530.2|30418.2|30534.5|30422.5|30530|30418|10
1652770550000|2022-05-17 06:55:50|30532.1|30420.1|30535.3|30423.3|30535.3|30423.3|30531.1|30419.1|16
1652770560000|2022-05-17 06:56:00|30532.1|30420.1|30537.8|30425.8|30537.8|30425.8|30532.1|30420.1|23
1652770570000|2022-05-17 06:56:10|30532.1|30420.1|30536.7|30424.7|30540.7|30428.7|30532.1|30420.1|14
1652770580000|2022-05-17 06:56:20|30537.8|30425.8|30536.9|30424.9|30543.9|30431.9|30536|30424|28
1652770590000|2022-05-17 06:56:30|30537.7|30425.7|30533.8|30421.8|30539.8|30427.8|30532.1|30420.1|27
1652770600000|2022-05-17 06:56:40|30532.1|30420.1|30525.9|30413.9|30533.8|30421.8|30525.5|30413.5|20
1652770610000|2022-05-17 06:56:50|30526.3|30414.3|30537.7|30425.7|30538.8|30426.8|30526.3|30414.3|28
1652770620000|2022-05-17 06:57:00|30537.4|30425.4|30537.2|30425.2|30538|30426|30535.7|30423.7|19
1652770630000|2022-05-17 06:57:10|30539|30427|30542.8|30430.8|30543.2|30431.2|30537|30425|17
1652770640000|2022-05-17 06:57:20|30541.9|30429.9|30536.8|30424.8|30543.4|30431.4|30536.8|30424.8|24
1652770650000|2022-05-17 06:57:30|30536.7|30424.7|30536.7|30424.7|30536.7|30424.7|30535.2|30423.2|18
1652770660000|2022-05-17 06:57:40|30535.4|30423.4|30523.4|30411.4|30536.6|30424.6|30518.5|30406.5|20
1652770670000|2022-05-17 06:57:50|30522.9|30410.9|30519|30407|30524.4|30412.4|30519|30407|29
1652770680000|2022-05-17 06:58:00|30519.3|30407.3|30518.4|30406.4|30519.9|30407.9|30517.8|30405.8|26
1652770690000|2022-05-17 06:58:10|30519.2|30407.2|30518.6|30406.6|30519.4|30407.4|30516.2|30404.2|28
1652770700000|2022-05-17 06:58:20|30519.6|30407.6|30517.7|30405.7|30519.6|30407.6|30514.9|30402.9|33
1652770710000|2022-05-17 06:58:30|30517.8|30405.8|30518.1|30406.1|30518.9|30406.9|30515.9|30403.9|29
1652770720000|2022-05-17 06:58:40|30517.9|30405.9|30515.3|30403.3|30520|30408|30515.3|30403.3|33
1652770730000|2022-05-17 06:58:50|30514.1|30402.1|30519.4|30407.4|30519.4|30407.4|30514.1|30402.1|19
1652770740000|2022-05-17 06:59:00|30519.6|30407.6|30534.7|30422.7|30538|30426|30519.6|30407.6|29
1652770750000|2022-05-17 06:59:10|30534.9|30422.9|30537.8|30425.8|30540.7|30428.7|30533.1|30421.1|28
1652770760000|2022-05-17 06:59:20|30539.3|30427.3|30545.7|30433.7|30545.7|30433.7|30537.8|30425.8|31
1652770770000|2022-05-17 06:59:30|30537.8|30425.8|30546.6|30434.6|30546.6|30434.6|30537.8|30425.8|23
1652770780000|2022-05-17 06:59:40|30546.2|30434.2|30544.1|30432.1|30548.4|30436.4|30540.4|30428.4|19
1652770790000|2022-05-17 06:59:50|30547.8|30435.8|30549.8|30437.8|30549.8|30437.8|30546.2|30434.2|20
1652770800000|2022-05-17 07:00:00|30550.3|30438.3|30552.4|30440.4|30552.9|30440.9|30539.3|30427.3|27
1652770810000|2022-05-17 07:00:10|30552.6|30440.6|30548.7|30436.7|30553.2|30441.2|30548.6|30436.6|20
1652770820000|2022-05-17 07:00:20|30552|30440|30552.3|30440.3|30553.4|30441.4|30551|30439|24
1652770830000|2022-05-17 07:00:30|30552.4|30440.4|30555|30443|30556|30444|30552.3|30440.3|14
1652770840000|2022-05-17 07:00:40|30555.4|30443.4|30555.3|30443.3|30556|30444|30555.2|30443.2|10
1652770850000|2022-05-17 07:00:50|30555.2|30443.2|30556|30444|30557.1|30445.1|30555.2|30443.2|6
1652770860000|2022-05-17 07:01:00|30556.6|30444.6|30556|30444|30556.6|30444.6|30556|30444|4
1652770870000|2022-05-17 07:01:10|30552.8|30440.8|30538.4|30426.4|30556|30444|30538.4|30426.4|6
1652770880000|2022-05-17 07:01:20|30538.3|30426.3|30535.6|30423.6|30538.3|30426.3|30532.6|30420.6|13
1652770890000|2022-05-17 07:01:30|30529.7|30417.7|30532.4|30420.4|30535.4|30423.4|30528.6|30416.6|18
1652770900000|2022-05-17 07:01:40|30531.9|30419.9|30532.4|30420.4|30532.5|30420.5|30531.9|30419.9|5
1652770910000|2022-05-17 07:01:50|30532.5|30420.5|30533.6|30421.6|30533.6|30421.6|30526.1|30414.1|25
1652770920000|2022-05-17 07:02:00|30530.5|30418.5|30535|30423|30537.7|30425.7|30530.5|30418.5|16
1652770930000|2022-05-17 07:02:10|30526|30414|30528.7|30416.7|30528.7|30416.7|30526|30414|6
1652770940000|2022-05-17 07:02:20|30527|30415|30526.1|30414.1|30532|30420|30526.1|30414.1|11
1652770950000|2022-05-17 07:02:30|30526.2|30414.2|30527.9|30415.9|30530.3|30418.3|30526.2|30414.2|16
1652770960000|2022-05-17 07:02:40|30527.4|30415.4|30526|30414|30527.4|30415.4|30516.2|30404.2|19
1652770970000|2022-05-17 07:02:50|30526.7|30414.7|30529.8|30417.8|30530.6|30418.6|30526.7|30414.7|9
1652770980000|2022-05-17 07:03:00|30529.4|30417.4|30522.8|30410.8|30529.4|30417.4|30520.9|30408.9|21
1652770990000|2022-05-17 07:03:10|30523.8|30411.8|30520.9|30408.9|30524|30412|30520.9|30408.9|10
1652771000000|2022-05-17 07:03:20|30525.1|30413.1|30520.9|30408.9|30525.1|30413.1|30520.9|30408.9|9
1652771010000|2022-05-17 07:03:30|30523.7|30411.7|30523.9|30411.9|30525.2|30413.2|30520.9|30408.9|14
1652771020000|2022-05-17 07:03:40|30522.7|30410.7|30520.9|30408.9|30523.9|30411.9|30520.9|30408.9|4
1652771040000|2022-05-17 07:04:00|30521.4|30409.4|30528.7|30416.7|30528.7|30416.7|30520.9|30408.9|14
1652771050000|2022-05-17 07:04:10|30528.8|30416.8|30539.8|30427.8|30539.8|30427.8|30528|30416|26
1652771060000|2022-05-17 07:04:20|30540|30428|30556|30444|30556|30444|30540|30428|17
1652771080000|2022-05-17 07:04:40|30562.7|30450.7|30561.9|30449.9|30586|30474|30556|30444|29
1652771090000|2022-05-17 07:04:50|30559.6|30447.6|30536.6|30424.6|30559.6|30447.6|30536.4|30424.4|25
1652771100000|2022-05-17 07:05:00|30537|30425|30520.9|30408.9|30547|30435|30520.9|30408.9|25
1652771110000|2022-05-17 07:05:10|30521.1|30409.1|30521.6|30409.6|30525|30413|30517.5|30405.5|18
1652771120000|2022-05-17 07:05:20|30522.5|30410.5|30522.9|30410.9|30525|30413|30522.5|30410.5|8
1652771130000|2022-05-17 07:05:30|30508.3|30396.3|30504.7|30392.7|30508.3|30396.3|30504.7|30392.7|4
1652771140000|2022-05-17 07:05:40|30505.4|30393.4|30504.7|30392.7|30505.4|30393.4|30504.7|30392.7|2
1652771160000|2022-05-17 07:06:00|30512.8|30400.8|30511.9|30399.9|30519.4|30407.4|30511.9|30399.9|8
1652771170000|2022-05-17 07:06:10|30506|30394|30506|30394|30506.2|30394.2|30502|30390|15
1652771180000|2022-05-17 07:06:20|30501.5|30389.5|30503.2|30391.2|30505.7|30393.7|30498|30386|26
1652771190000|2022-05-17 07:06:30|30503.1|30391.1|30498.5|30386.5|30503.1|30391.1|30496.9|30384.9|26
1652771200000|2022-05-17 07:06:40|30497.8|30385.8|30504.1|30392.1|30504.6|30392.6|30497.8|30385.8|15
1652771210000|2022-05-17 07:06:50|30504.2|30392.2|30501.8|30389.8|30504.2|30392.2|30500.3|30388.3|22
1652771220000|2022-05-17 07:07:00|30501.9|30389.9|30500.8|30388.8|30502.9|30390.9|30499.8|30387.8|14
1652771230000|2022-05-17 07:07:10|30500.7|30388.7|30500.9|30388.9|30502.1|30390.1|30497.4|30385.4|25
1652771260000|2022-05-17 07:07:40|30495.5|30383.5|30488.3|30376.3|30495.5|30383.5|30488.1|30376.1|6
1652771270000|2022-05-17 07:07:50|30488.2|30376.2|30486.5|30374.5|30488.2|30376.2|30485.9|30373.9|7
1652771280000|2022-05-17 07:08:00|30487|30375|30500.7|30388.7|30501.8|30389.8|30487|30375|19
1652771290000|2022-05-17 07:08:10|30500.8|30388.8|30484.7|30372.7|30500.8|30388.8|30482.7|30370.7|17
1652771300000|2022-05-17 07:08:20|30481.6|30369.6|30484.6|30372.6|30486.7|30374.7|30481.1|30369.1|24
1652771310000|2022-05-17 07:08:30|30484.7|30372.7|30485.9|30373.9|30486.6|30374.6|30484.7|30372.7|19
1652771320000|2022-05-17 07:08:40|30486.1|30374.1|30496.1|30384.1|30498|30386|30486|30374|31
1652771330000|2022-05-17 07:08:50|30493.3|30381.3|30493|30381|30493.3|30381.3|30492.2|30380.2|11
1652771340000|2022-05-17 07:09:00|30491.5|30379.5|30493|30381|30493|30381|30489|30377|12
1652771350000|2022-05-17 07:09:10|30490.4|30378.4|30493|30381|30493|30381|30490|30378|20
1652771360000|2022-05-17 07:09:20|30491.9|30379.9|30485.2|30373.2|30493|30381|30484.8|30372.8|14
1652771370000|2022-05-17 07:09:30|30487|30375|30486.6|30374.6|30487.2|30375.2|30482|30370|19
1652771380000|2022-05-17 07:09:40|30485.6|30373.6|30486.6|30374.6|30486.6|30374.6|30479.6|30367.6|16
1652771390000|2022-05-17 07:09:50|30484.2|30372.2|30486.6|30374.6|30486.6|30374.6|30475|30363|10
1652771400000|2022-05-17 07:10:00|30483.3|30371.3|30466.5|30354.5|30486.6|30374.6|30465.2|30353.2|16
1652771410000|2022-05-17 07:10:10|30467.4|30355.4|30477.9|30365.9|30480.1|30368.1|30467.4|30355.4|34
1652771420000|2022-05-17 07:10:20|30476.9|30364.9|30461.8|30349.8|30476.9|30364.9|30461.8|30349.8|20
1652771430000|2022-05-17 07:10:30|30463.2|30351.2|30464.1|30352.1|30464.1|30352.1|30454.4|30342.4|29
1652771440000|2022-05-17 07:10:40|30462.5|30350.5|30456.1|30344.1|30463.4|30351.4|30452.3|30340.3|26
1652771450000|2022-05-17 07:10:50|30454.4|30342.4|30449.9|30337.9|30459.6|30347.6|30449.9|30337.9|26
1652771460000|2022-05-17 07:11:00|30447.9|30335.9|30458.1|30346.1|30458.1|30346.1|30446.8|30334.8|33
1652771470000|2022-05-17 07:11:10|30458.4|30346.4|30454.4|30342.4|30464.9|30352.9|30454.4|30342.4|27
1652771480000|2022-05-17 07:11:20|30455.1|30343.1|30469.9|30357.9|30469.9|30357.9|30455.1|30343.1|24
1652771490000|2022-05-17 07:11:30|30470|30358|30464.7|30352.7|30471.9|30359.9|30464.7|30352.7|27
1652771500000|2022-05-17 07:11:40|30464.3|30352.3|30459.2|30347.2|30469.4|30357.4|30456.5|30344.5|28
1652771510000|2022-05-17 07:11:50|30459.5|30347.5|30458.2|30346.2|30459.7|30347.7|30458|30346|19
1652771520000|2022-05-17 07:12:00|30457.4|30345.4|30456.1|30344.1|30459.7|30347.7|30452.7|30340.7|25
1652771530000|2022-05-17 07:12:10|30451.9|30339.9|30462.2|30350.2|30462.4|30350.4|30445.9|30333.9|27
1652771540000|2022-05-17 07:12:20|30462.3|30350.3|30457.6|30345.6|30462.3|30350.3|30456.5|30344.5|20
1652771550000|2022-05-17 07:12:30|30458.5|30346.5|30452.4|30340.4|30458.6|30346.6|30452.4|30340.4|16
1652771560000|2022-05-17 07:12:40|30452.1|30340.1|30452|30340|30452.4|30340.4|30451.9|30339.9|7
1652771570000|2022-05-17 07:12:50|30451.6|30339.6|30454.7|30342.7|30458.8|30346.8|30451.6|30339.6|17
1652771580000|2022-05-17 07:13:00|30454.8|30342.8|30451.2|30339.2|30454.9|30342.9|30451.2|30339.2|16
1652771590000|2022-05-17 07:13:10|30453|30341|30452.4|30340.4|30453|30341|30448.1|30336.1|23
1652771600000|2022-05-17 07:13:20|30451.9|30339.9|30452.2|30340.2|30452.8|30340.8|30446.9|30334.9|28
1652771610000|2022-05-17 07:13:30|30453.5|30341.5|30453.1|30341.1|30454.3|30342.3|30450.9|30338.9|25
1652771620000|2022-05-17 07:13:40|30451.4|30339.4|30450.2|30338.2|30452|30340|30448.2|30336.2|21
1652771630000|2022-05-17 07:13:50|30449.6|30337.6|30450.2|30338.2|30452.2|30340.2|30449.4|30337.4|28
1652771640000|2022-05-17 07:14:00|30449.8|30337.8|30447|30335|30449.9|30337.9|30442.3|30330.3|31
1652771650000|2022-05-17 07:14:10|30447.1|30335.1|30441.2|30329.2|30447.3|30335.3|30441.2|30329.2|17
1652771660000|2022-05-17 07:14:20|30441.9|30329.9|30445.9|30333.9|30446.2|30334.2|30441.9|30329.9|9
1652771670000|2022-05-17 07:14:30|30442.4|30330.4|30438.4|30326.4|30446.8|30334.8|30437.9|30325.9|22
1652771680000|2022-05-17 07:14:40|30438.7|30326.7|30434.3|30322.3|30438.7|30326.7|30431.1|30319.1|18
1652771690000|2022-05-17 07:14:50|30434.8|30322.8|30435.9|30323.9|30435.9|30323.9|30431|30319|22
1652771700000|2022-05-17 07:15:00|30430.5|30318.5|30435.9|30323.9|30435.9|30323.9|30429.8|30317.8|19
1652771710000|2022-05-17 07:15:10|30434.2|30322.2|30435.9|30323.9|30435.9|30323.9|30434.2|30322.2|2
1652771720000|2022-05-17 07:15:20|30430.3|30318.3|30435.9|30323.9|30435.9|30323.9|30430.3|30318.3|2
1652771730000|2022-05-17 07:15:30|30429.8|30317.8|30429.8|30317.8|30433.7|30321.7|30429.8|30317.8|7
1652771740000|2022-05-17 07:15:40|30432.8|30320.8|30432.9|30320.9|30432.9|30320.9|30422.3|30310.3|12
1652771750000|2022-05-17 07:15:50|30422.3|30310.3|30432.9|30320.9|30432.9|30320.9|30422.3|30310.3|20
1652771760000|2022-05-17 07:16:00|30423.7|30311.7|30432.9|30320.9|30432.9|30320.9|30423.7|30311.7|9
1652771770000|2022-05-17 07:16:10|30426.3|30314.3|30429.9|30317.9|30429.9|30317.9|30422.7|30310.7|3
1652771780000|2022-05-17 07:16:20|30411.5|30299.5|30415.7|30303.7|30417.8|30305.8|30410|30298|20
1652771790000|2022-05-17 07:16:30|30404.6|30292.6|30409.4|30297.4|30410.7|30298.7|30403.3|30291.3|21
1652771800000|2022-05-17 07:16:40|30409.5|30297.5|30402.6|30290.6|30409.5|30297.5|30402.6|30290.6|17
1652771810000|2022-05-17 07:16:50|30403|30291|30393.9|30281.9|30404.8|30292.8|30393.9|30281.9|19
1652771820000|2022-05-17 07:17:00|30393.1|30281.1|30395.3|30283.3|30396.6|30284.6|30386.8|30274.8|19
1652771830000|2022-05-17 07:17:10|30394.6|30282.6|30402.5|30290.5|30403.9|30291.9|30394.6|30282.6|28
1652771840000|2022-05-17 07:17:20|30403.9|30291.9|30406.9|30294.9|30406.9|30294.9|30403.9|30291.9|29
1652771850000|2022-05-17 07:17:30|30407|30295|30400.5|30288.5|30408.7|30296.7|30400.4|30288.4|25
1652771860000|2022-05-17 07:17:40|30401.2|30289.2|30400.1|30288.1|30402.2|30290.2|30400.1|30288.1|23
1652771870000|2022-05-17 07:17:50|30399|30287|30399.1|30287.1|30401.6|30289.6|30394.8|30282.8|19
1652771880000|2022-05-17 07:18:00|30401.6|30289.6|30401.6|30289.6|30401.6|30289.6|30397.8|30285.8|6
1652771890000|2022-05-17 07:18:10|30403.1|30291.1|30408.3|30296.3|30408.3|30296.3|30401.7|30289.7|19
1652771900000|2022-05-17 07:18:20|30409.2|30297.2|30401.6|30289.6|30410|30298|30401.6|30289.6|31
1652771910000|2022-05-17 07:18:30|30403.4|30291.4|30401.6|30289.6|30403.4|30291.4|30400.5|30288.5|7
1652771920000|2022-05-17 07:18:40|30400.9|30288.9|30401.6|30289.6|30401.6|30289.6|30400.9|30288.9|2
1652771930000|2022-05-17 07:18:50|30400.1|30288.1|30401.5|30289.5|30401.5|30289.5|30400.1|30288.1|17
1652771940000|2022-05-17 07:19:00|30401.3|30289.3|30399.2|30287.2|30401.3|30289.3|30399.2|30287.2|2
1652771950000|2022-05-17 07:19:10|30396.4|30284.4|30397.8|30285.8|30398.9|30286.9|30396.1|30284.1|23
1652771960000|2022-05-17 07:19:20|30398.7|30286.7|30400.3|30288.3|30401.7|30289.7|30398.7|30286.7|23
1652771970000|2022-05-17 07:19:30|30398.6|30286.6|30397.6|30285.6|30399.8|30287.8|30396.1|30284.1|20
1652771980000|2022-05-17 07:19:40|30397.7|30285.7|30396.1|30284.1|30397.8|30285.8|30386.8|30274.8|15
1652772000000|2022-05-17 07:20:00|30387.6|30275.6|30382.3|30270.3|30396.1|30284.1|30379.3|30267.3|13
1652772010000|2022-05-17 07:20:10|30383.7|30271.7|30396.1|30284.1|30396.1|30284.1|30381.8|30269.8|16
1652772020000|2022-05-17 07:20:20|30384.5|30272.5|30396.1|30284.1|30396.1|30284.1|30384.5|30272.5|5
1652772030000|2022-05-17 07:20:30|30388|30276|30396.5|30284.5|30397.1|30285.1|30387.8|30275.8|25
1652772040000|2022-05-17 07:20:40|30395.2|30283.2|30393.1|30281.1|30395.2|30283.2|30389.8|30277.8|8
1652772050000|2022-05-17 07:20:50|30380|30268|30388.7|30276.7|30388.7|30276.7|30378.5|30266.5|15
1652772060000|2022-05-17 07:21:00|30388.4|30276.4|30388.4|30276.4|30391.6|30279.6|30388.4|30276.4|14
1652772070000|2022-05-17 07:21:10|30387.3|30275.3|30391.1|30279.1|30391.1|30279.1|30387.3|30275.3|26
1652772080000|2022-05-17 07:21:20|30390.8|30278.8|30397.4|30285.4|30397.5|30285.5|30390.2|30278.2|19
1652772090000|2022-05-17 07:21:30|30397.5|30285.5|30398.4|30286.4|30398.8|30286.8|30396.1|30284.1|29
1652772100000|2022-05-17 07:21:40|30398.6|30286.6|30401.4|30289.4|30401.4|30289.4|30396.1|30284.1|15
1652772110000|2022-05-17 07:21:50|30403.8|30291.8|30420.5|30308.5|30420.5|30308.5|30396.1|30284.1|14
1652772120000|2022-05-17 07:22:00|30421|30309|30418|30306|30425.1|30313.1|30417.9|30305.9|22
1652772130000|2022-05-17 07:22:10|30417.4|30305.4|30417.3|30305.3|30419.7|30307.7|30416.8|30304.8|15
1652772140000|2022-05-17 07:22:20|30416.8|30304.8|30416.4|30304.4|30416.8|30304.8|30416.3|30304.3|4
1652772150000|2022-05-17 07:22:30|30414.5|30302.5|30422.4|30310.4|30422.4|30310.4|30414.5|30302.5|10
1652772160000|2022-05-17 07:22:40|30424.2|30312.2|30429.4|30317.4|30431.3|30319.3|30424.2|30312.2|11
1652772170000|2022-05-17 07:22:50|30429.1|30317.1|30421.7|30309.7|30429.4|30317.4|30421.7|30309.7|32
1652772180000|2022-05-17 07:23:00|30421.6|30309.6|30417.9|30305.9|30421.6|30309.6|30417.5|30305.5|16
1652772190000|2022-05-17 07:23:10|30417.8|30305.8|30428.2|30316.2|30428.2|30316.2|30417.7|30305.7|27
1652772200000|2022-05-17 07:23:20|30426.9|30314.9|30426.9|30314.9|30426.9|30314.9|30426.9|30314.9|1
1652772210000|2022-05-17 07:23:30|30426|30314|30423.6|30311.6|30427.9|30315.9|30423.5|30311.5|17
1652772220000|2022-05-17 07:23:40|30421.7|30309.7|30418|30306|30421.7|30309.7|30418|30306|18
1652772240000|2022-05-17 07:24:00|30418.5|30306.5|30418.8|30306.8|30419.6|30307.6|30418.5|30306.5|5
1652772250000|2022-05-17 07:24:10|30418.9|30306.9|30429.7|30317.7|30430.2|30318.2|30418.9|30306.9|17
1652772260000|2022-05-17 07:24:20|30430.8|30318.8|30430.9|30318.9|30432|30320|30429.7|30317.7|14
1652772270000|2022-05-17 07:24:30|30430.7|30318.7|30428.2|30316.2|30430.7|30318.7|30427.3|30315.3|21
1652772280000|2022-05-17 07:24:40|30427.9|30315.9|30428.1|30316.1|30429.7|30317.7|30426.9|30314.9|33
1652772290000|2022-05-17 07:24:50|30428.7|30316.7|30423.6|30311.6|30429.9|30317.9|30423.6|30311.6|25
1652772300000|2022-05-17 07:25:00|30423.5|30311.5|30429.5|30317.5|30431.1|30319.1|30423.5|30311.5|29
1652772310000|2022-05-17 07:25:10|30430|30318|30430.6|30318.6|30431.7|30319.7|30429.5|30317.5|29
1652772320000|2022-05-17 07:25:20|30430.2|30318.2|30430.8|30318.8|30434.4|30322.4|30429.6|30317.6|26
1652772330000|2022-05-17 07:25:30|30431|30319|30430.7|30318.7|30432.8|30320.8|30429.7|30317.7|21
1652772340000|2022-05-17 07:25:40|30433|30321|30433.5|30321.5|30434.3|30322.3|30429.7|30317.7|20
1652772350000|2022-05-17 07:25:50|30433.7|30321.7|30433.7|30321.7|30433.9|30321.9|30433.5|30321.5|12
1652772360000|2022-05-17 07:26:00|30433.8|30321.8|30433.5|30321.5|30434.3|30322.3|30433.5|30321.5|15
1652772370000|2022-05-17 07:26:10|30433.3|30321.3|30429.7|30317.7|30433.3|30321.3|30429.7|30317.7|16
1652772380000|2022-05-17 07:26:20|30429.9|30317.9|30416.2|30304.2|30429.9|30317.9|30416.2|30304.2|22
1652772390000|2022-05-17 07:26:30|30416.3|30304.3|30416.2|30304.2|30417.4|30305.4|30416.2|30304.2|17
1652772400000|2022-05-17 07:26:40|30415|30303|30423.1|30311.1|30423.1|30311.1|30413.5|30301.5|24
1652772410000|2022-05-17 07:26:50|30423.2|30311.2|30414.7|30302.7|30425.3|30313.3|30414.7|30302.7|31
1652772420000|2022-05-17 07:27:00|30414.5|30302.5|30411.8|30299.8|30414.5|30302.5|30407|30295|27
1652772430000|2022-05-17 07:27:10|30413.3|30301.3|30415|30303|30416.3|30304.3|30410.9|30298.9|14
1652772440000|2022-05-17 07:27:20|30412.3|30300.3|30400.7|30288.7|30415|30303|30399.9|30287.9|24
1652772450000|2022-05-17 07:27:30|30402.3|30290.3|30403.6|30291.6|30404.3|30292.3|30399.8|30287.8|33
1652772460000|2022-05-17 07:27:40|30403.5|30291.5|30402.3|30290.3|30405.4|30293.4|30402.3|30290.3|29
1652772470000|2022-05-17 07:27:50|30402.9|30290.9|30403.3|30291.3|30403.8|30291.8|30401.1|30289.1|26
1652772480000|2022-05-17 07:28:00|30403.8|30291.8|30405.4|30293.4|30406|30294|30403|30291|7
1652772490000|2022-05-17 07:28:10|30403|30291|30402|30290|30403|30291|30398.1|30286.1|23
1652772500000|2022-05-17 07:28:20|30398.7|30286.7|30399.4|30287.4|30402|30290|30396.2|30284.2|27
1652772510000|2022-05-17 07:28:30|30394.6|30282.6|30399.4|30287.4|30400.7|30288.7|30394.6|30282.6|28
1652772520000|2022-05-17 07:28:40|30398.8|30286.8|30400.2|30288.2|30400.2|30288.2|30396.5|30284.5|24
1652772530000|2022-05-17 07:28:50|30400.7|30288.7|30397.6|30285.6|30402.5|30290.5|30396.9|30284.9|19
1652772540000|2022-05-17 07:29:00|30397.5|30285.5|30393.2|30281.2|30397.5|30285.5|30392.7|30280.7|24
1652772550000|2022-05-17 07:29:10|30392.9|30280.9|30386|30274|30396.1|30284.1|30385.1|30273.1|24
1652772560000|2022-05-17 07:29:20|30391|30279|30387.6|30275.6|30391|30279|30387.4|30275.4|4
1652772570000|2022-05-17 07:29:30|30387.7|30275.7|30390.5|30278.5|30391|30279|30387.7|30275.7|9
1652772580000|2022-05-17 07:29:40|30390.6|30278.6|30393.5|30281.5|30393.5|30281.5|30387|30275|5
1652772590000|2022-05-17 07:29:50|30389.2|30277.2|30389.2|30277.2|30389.2|30277.2|30389.2|30277.2|1
1652772600000|2022-05-17 07:30:00|30388.3|30276.3|30389.9|30277.9|30392.4|30280.4|30386.8|30274.8|18
1652772610000|2022-05-17 07:30:10|30388.4|30276.4|30396.8|30284.8|30397|30285|30388.4|30276.4|16
1652772620000|2022-05-17 07:30:20|30396.9|30284.9|30391.9|30279.9|30396.9|30284.9|30389.9|30277.9|18
1652772630000|2022-05-17 07:30:30|30390.7|30278.7|30399.1|30287.1|30399.1|30287.1|30390.7|30278.7|13
1652772640000|2022-05-17 07:30:40|30399.6|30287.6|30402.7|30290.7|30405.6|30293.6|30399.1|30287.1|9
1652772650000|2022-05-17 07:30:50|30399.1|30287.1|30399.1|30287.1|30405.3|30293.3|30398.7|30286.7|12
1652772660000|2022-05-17 07:31:00|30401.9|30289.9|30405.3|30293.3|30406|30294|30401.9|30289.9|9
1652772670000|2022-05-17 07:31:10|30405.6|30293.6|30406|30294|30406|30294|30405.1|30293.1|18
1652772680000|2022-05-17 07:31:20|30405.6|30293.6|30410.9|30298.9|30419.3|30307.3|30405.1|30293.1|16
1652772690000|2022-05-17 07:31:30|30409.7|30297.7|30408.4|30296.4|30411.5|30299.5|30408.2|30296.2|13
1652772700000|2022-05-17 07:31:40|30411.7|30299.7|30414.5|30302.5|30414.5|30302.5|30408.4|30296.4|6
1652772710000|2022-05-17 07:31:50|30408.4|30296.4|30408.2|30296.2|30411.1|30299.1|30407.6|30295.6|8
1652772720000|2022-05-17 07:32:00|30412.2|30300.2|30412.3|30300.3|30412.3|30300.3|30412.2|30300.2|2
1652772730000|2022-05-17 07:32:10|30420.2|30308.2|30414.3|30302.3|30421|30309|30414.3|30302.3|10
1652772740000|2022-05-17 07:32:20|30417.9|30305.9|30414.3|30302.3|30418|30306|30414.3|30302.3|4
1652772750000|2022-05-17 07:32:30|30417.2|30305.2|30417|30305|30417.4|30305.4|30414.3|30302.3|8
1652772760000|2022-05-17 07:32:40|30416.6|30304.6|30407.3|30295.3|30417.4|30305.4|30407.3|30295.3|13
1652772770000|2022-05-17 07:32:50|30407.5|30295.5|30411|30299|30412.8|30300.8|30407.5|30295.5|11
1652772780000|2022-05-17 07:33:00|30411.5|30299.5|30411.8|30299.8|30415.9|30303.9|30411|30299|17
1652772790000|2022-05-17 07:33:10|30411.3|30299.3|30421.7|30309.7|30421.7|30309.7|30411|30299|16
1652772800000|2022-05-17 07:33:20|30421.6|30309.6|30421.2|30309.2|30421.8|30309.8|30421|30309|11
1652772810000|2022-05-17 07:33:30|30421.6|30309.6|30421.9|30309.9|30421.9|30309.9|30421.6|30309.6|8
1652772820000|2022-05-17 07:33:40|30421.8|30309.8|30421.7|30309.7|30421.8|30309.8|30421.7|30309.7|8
1652772830000|2022-05-17 07:33:50|30421.9|30309.9|30431.7|30319.7|30436.7|30324.7|30421.9|30309.9|12
1652772840000|2022-05-17 07:34:00|30431.8|30319.8|30431.8|30319.8|30431.8|30319.8|30431.8|30319.8|1
1652772860000|2022-05-17 07:34:20|30435.8|30323.8|30431.8|30319.8|30435.8|30323.8|30431.8|30319.8|2
1652772880000|2022-05-17 07:34:40|30434.8|30322.8|30445.3|30333.3|30445.3|30333.3|30431.8|30319.8|3
1652772890000|2022-05-17 07:34:50|30447.2|30335.2|30445.3|30333.3|30447.2|30335.2|30445.3|30333.3|4
1652772900000|2022-05-17 07:35:00|30445.4|30333.4|30445.3|30333.3|30445.4|30333.4|30443.6|30331.6|5
1652772910000|2022-05-17 07:35:10|30447.3|30335.3|30445.3|30333.3|30447.7|30335.7|30445|30333|14
1652772920000|2022-05-17 07:35:20|30447.1|30335.1|30446.8|30334.8|30447.1|30335.1|30445.2|30333.2|12
1652772930000|2022-05-17 07:35:30|30445.3|30333.3|30446.5|30334.5|30447.1|30335.1|30444.5|30332.5|15
1652772940000|2022-05-17 07:35:40|30447|30335|30445.3|30333.3|30447|30335|30445|30333|15
1652772950000|2022-05-17 07:35:50|30446.6|30334.6|30451.3|30339.3|30451.9|30339.9|30445.3|30333.3|14
1652772960000|2022-05-17 07:36:00|30451.6|30339.6|30445.6|30333.6|30452.3|30340.3|30445.3|30333.3|7
1652772970000|2022-05-17 07:36:10|30457.3|30345.3|30466.3|30354.3|30466.3|30354.3|30457.3|30345.3|15
1652772980000|2022-05-17 07:36:20|30463.9|30351.9|30463.9|30351.9|30465.1|30353.1|30463.9|30351.9|5
1652773000000|2022-05-17 07:36:40|30469.1|30357.1|30479.9|30367.9|30479.9|30367.9|30463.9|30351.9|16
1652773010000|2022-05-17 07:36:50|30481.1|30369.1|30483.1|30371.1|30489.1|30377.1|30479.9|30367.9|26
1652773020000|2022-05-17 07:37:00|30483.9|30371.9|30475.3|30363.3|30486.1|30374.1|30475.3|30363.3|25
1652773030000|2022-05-17 07:37:10|30475.9|30363.9|30471.8|30359.8|30477|30365|30469.8|30357.8|25
1652773040000|2022-05-17 07:37:20|30471.6|30359.6|30470.9|30358.9|30472.7|30360.7|30467.4|30355.4|16
1652773050000|2022-05-17 07:37:30|30471.4|30359.4|30470.9|30358.9|30471.4|30359.4|30470.9|30358.9|2
1652773060000|2022-05-17 07:37:40|30471.2|30359.2|30474.3|30362.3|30474.3|30362.3|30470.9|30358.9|7
1652773070000|2022-05-17 07:37:50|30475.6|30363.6|30472.4|30360.4|30475.6|30363.6|30471.4|30359.4|8
1652773090000|2022-05-17 07:38:10|30471.4|30359.4|30465.4|30353.4|30471.4|30359.4|30465.4|30353.4|3
1652773100000|2022-05-17 07:38:20|30466.7|30354.7|30474.8|30362.8|30476.1|30364.1|30466.6|30354.6|14
1652773110000|2022-05-17 07:38:30|30474.3|30362.3|30474.3|30362.3|30476.1|30364.1|30474.3|30362.3|7
1652773120000|2022-05-17 07:38:40|30474.8|30362.8|30476.9|30364.9|30481.8|30369.8|30474.3|30362.3|16
1652773130000|2022-05-17 07:38:50|30475.6|30363.6|30467.1|30355.1|30476.3|30364.3|30461.9|30349.9|26
1652773140000|2022-05-17 07:39:00|30465.3|30353.3|30467.1|30355.1|30467.1|30355.1|30465.3|30353.3|4
1652773160000|2022-05-17 07:39:20|30465.4|30353.4|30470.5|30358.5|30470.5|30358.5|30465.3|30353.3|17
1652773170000|2022-05-17 07:39:30|30472.5|30360.5|30476.4|30364.4|30476.5|30364.5|30470.5|30358.5|8
1652773180000|2022-05-17 07:39:40|30475.8|30363.8|30470.5|30358.5|30480.3|30368.3|30469.3|30357.3|30
1652773190000|2022-05-17 07:39:50|30471.5|30359.5|30473.9|30361.9|30476.6|30364.6|30470.5|30358.5|24
1652773200000|2022-05-17 07:40:00|30475|30363|30473.1|30361.1|30478.3|30366.3|30472.1|30360.1|20
1652773210000|2022-05-17 07:40:10|30472.3|30360.3|30476.4|30364.4|30476.8|30364.8|30471.4|30359.4|26
1652773220000|2022-05-17 07:40:20|30476|30364|30473.4|30361.4|30476.4|30364.4|30472.4|30360.4|25
1652773230000|2022-05-17 07:40:30|30473.5|30361.5|30463.6|30351.6|30478.1|30366.1|30463.6|30351.6|24
1652773240000|2022-05-17 07:40:40|30461.5|30349.5|30460.2|30348.2|30461.5|30349.5|30460|30348|7
1652773250000|2022-05-17 07:40:50|30460.1|30348.1|30460.4|30348.4|30460.5|30348.5|30459.7|30347.7|13
1652773260000|2022-05-17 07:41:00|30459|30347|30467.4|30355.4|30467.4|30355.4|30459|30347|20
1652773270000|2022-05-17 07:41:10|30467.3|30355.3|30461.7|30349.7|30467.3|30355.3|30461.7|30349.7|24
1652773280000|2022-05-17 07:41:20|30461.8|30349.8|30456.3|30344.3|30461.8|30349.8|30456.3|30344.3|14
1652773290000|2022-05-17 07:41:30|30457|30345|30458.5|30346.5|30458.5|30346.5|30456.1|30344.1|19
1652773300000|2022-05-17 07:41:40|30459.7|30347.7|30461|30349|30461.7|30349.7|30456.8|30344.8|16
1652773310000|2022-05-17 07:41:50|30460.9|30348.9|30480.5|30368.5|30480.5|30368.5|30460.3|30348.3|24
1652773320000|2022-05-17 07:42:00|30480.6|30368.6|30480.9|30368.9|30480.9|30368.9|30480.6|30368.6|4
1652773340000|2022-05-17 07:42:20|30482.4|30370.4|30472.1|30360.1|30482.4|30370.4|30471.9|30359.9|27
1652773350000|2022-05-17 07:42:30|30471.9|30359.9|30477.4|30365.4|30477.4|30365.4|30470.1|30358.1|31
1652773360000|2022-05-17 07:42:40|30477.5|30365.5|30478.8|30366.8|30480.5|30368.5|30477.5|30365.5|20
1652773370000|2022-05-17 07:42:50|30477.8|30365.8|30480.9|30368.9|30480.9|30368.9|30474.4|30362.4|22
1652773380000|2022-05-17 07:43:00|30481.5|30369.5|30477.1|30365.1|30481.5|30369.5|30477.1|30365.1|6
1652773390000|2022-05-17 07:43:10|30473.8|30361.8|30479.3|30367.3|30479.3|30367.3|30471.3|30359.3|23
1652773400000|2022-05-17 07:43:20|30480.6|30368.6|30483.3|30371.3|30483.3|30371.3|30480.6|30368.6|6
1652773410000|2022-05-17 07:43:30|30483.2|30371.2|30483.3|30371.3|30483.3|30371.3|30483.1|30371.1|5
1652773420000|2022-05-17 07:43:40|30483.2|30371.2|30483.1|30371.1|30483.2|30371.2|30483|30371|4
1652773430000|2022-05-17 07:43:50|30482.9|30370.9|30483.1|30371.1|30483.1|30371.1|30482.5|30370.5|5
1652773440000|2022-05-17 07:44:00|30483|30371|30482.8|30370.8|30483|30371|30482.7|30370.7|4
1652773450000|2022-05-17 07:44:10|30482.7|30370.7|30483.5|30371.5|30484.3|30372.3|30481.4|30369.4|9
1652773460000|2022-05-17 07:44:20|30484.3|30372.3|30484.3|30372.3|30484.3|30372.3|30480.9|30368.9|15
1652773470000|2022-05-17 07:44:30|30483.5|30371.5|30480.9|30368.9|30484.3|30372.3|30480.9|30368.9|7
1652773480000|2022-05-17 07:44:40|30482.1|30370.1|30480.9|30368.9|30482.9|30370.9|30480.9|30368.9|9
1652773490000|2022-05-17 07:44:50|30480.7|30368.7|30477.4|30365.4|30481.3|30369.3|30477.4|30365.4|15
1652773500000|2022-05-17 07:45:00|30478.9|30366.9|30480.6|30368.6|30480.9|30368.9|30477.4|30365.4|26
1652773510000|2022-05-17 07:45:10|30480|30368|30480|30368|30480.6|30368.6|30480|30368|19
1652773520000|2022-05-17 07:45:20|30480.2|30368.2|30483.4|30371.4|30483.4|30371.4|30480|30368|17
1652773530000|2022-05-17 07:45:30|30485.4|30373.4|30485.3|30373.3|30487.5|30375.5|30485.3|30373.3|14
1652773540000|2022-05-17 07:45:40|30487.3|30375.3|30485.4|30373.4|30487.3|30375.3|30483.4|30371.4|16
1652773550000|2022-05-17 07:45:50|30483.4|30371.4|30486.9|30374.9|30489.7|30377.7|30483.4|30371.4|16
1652773560000|2022-05-17 07:46:00|30489.7|30377.7|30490.8|30378.8|30490.8|30378.8|30483.4|30371.4|15
1652773570000|2022-05-17 07:46:10|30498.9|30386.9|30499.7|30387.7|30501.3|30389.3|30491.6|30379.6|13
1652773580000|2022-05-17 07:46:20|30500.1|30388.1|30495.5|30383.5|30500.1|30388.1|30492.1|30380.1|22
1652773590000|2022-05-17 07:46:30|30495.7|30383.7|30495.3|30383.3|30496.4|30384.4|30492.5|30380.5|9
1652773600000|2022-05-17 07:46:40|30491.3|30379.3|30492.2|30380.2|30493.8|30381.8|30483.6|30371.6|25
1652773610000|2022-05-17 07:46:50|30493.8|30381.8|30488|30376|30493.8|30381.8|30488|30376|15
1652773620000|2022-05-17 07:47:00|30490|30378|30486.3|30374.3|30490|30378|30485.6|30373.6|15
1652773630000|2022-05-17 07:47:10|30486.7|30374.7|30486.1|30374.1|30490.7|30378.7|30485.8|30373.8|17
1652773640000|2022-05-17 07:47:20|30485.7|30373.7|30480.9|30368.9|30491.5|30379.5|30479.1|30367.1|13
1652773650000|2022-05-17 07:47:30|30468.5|30356.5|30474.6|30362.6|30474.6|30362.6|30468.5|30356.5|2
1652773660000|2022-05-17 07:47:40|30467.7|30355.7|30474.6|30362.6|30474.6|30362.6|30465|30353|4
1652773670000|2022-05-17 07:47:50|30466.6|30354.6|30474.6|30362.6|30474.6|30362.6|30466.6|30354.6|4
1652773680000|2022-05-17 07:48:00|30480.9|30368.9|30478.1|30366.1|30480.9|30368.9|30476.8|30364.8|7
1652773690000|2022-05-17 07:48:10|30478.2|30366.2|30480.9|30368.9|30480.9|30368.9|30478.2|30366.2|4
1652773700000|2022-05-17 07:48:20|30478.2|30366.2|30479|30367|30480.9|30368.9|30478.2|30366.2|11
1652773710000|2022-05-17 07:48:30|30479.1|30367.1|30478.8|30366.8|30480.9|30368.9|30478.7|30366.7|17
1652773720000|2022-05-17 07:48:40|30479.6|30367.6|30483.4|30371.4|30483.4|30371.4|30479.6|30367.6|12
1652773730000|2022-05-17 07:48:50|30483|30371|30483.4|30371.4|30483.4|30371.4|30482.7|30370.7|4
1652773740000|2022-05-17 07:49:00|30485|30373|30484.6|30372.6|30485|30373|30484.5|30372.5|3
1652773750000|2022-05-17 07:49:10|30485.6|30373.6|30482.1|30370.1|30486|30374|30482.1|30370.1|22
1652773760000|2022-05-17 07:49:20|30481.7|30369.7|30479.2|30367.2|30481.7|30369.7|30478.7|30366.7|5
1652773770000|2022-05-17 07:49:30|30479|30367|30479|30367|30479|30367|30477.8|30365.8|3
1652773780000|2022-05-17 07:49:40|30475|30363|30480.4|30368.4|30480.4|30368.4|30471.9|30359.9|17
1652773790000|2022-05-17 07:49:50|30480.5|30368.5|30480.8|30368.8|30481.9|30369.9|30480.2|30368.2|11
1652773800000|2022-05-17 07:50:00|30480.4|30368.4|30482.3|30370.3|30483.4|30371.4|30480.4|30368.4|13
1652773810000|2022-05-17 07:50:10|30481|30369|30483.4|30371.4|30483.4|30371.4|30481|30369|11
1652773820000|2022-05-17 07:50:20|30481|30369|30499.7|30387.7|30499.7|30387.7|30481|30369|13
1652773840000|2022-05-17 07:50:40|30499.6|30387.6|30506.3|30394.3|30506.3|30394.3|30499.6|30387.6|3
1652773850000|2022-05-17 07:50:50|30510.1|30398.1|30506.6|30394.6|30510.2|30398.2|30506.2|30394.2|12
1652773860000|2022-05-17 07:51:00|30506.8|30394.8|30504.2|30392.2|30507.1|30395.1|30504|30392|19
1652773870000|2022-05-17 07:51:10|30503.3|30391.3|30495.4|30383.4|30503.9|30391.9|30494.2|30382.2|18
1652773880000|2022-05-17 07:51:20|30495.8|30383.8|30498.1|30386.1|30498.7|30386.7|30495.8|30383.8|17
1652773890000|2022-05-17 07:51:30|30497.2|30385.2|30498.7|30386.7|30498.7|30386.7|30497.2|30385.2|17
1652773900000|2022-05-17 07:51:40|30498.4|30386.4|30498.1|30386.1|30498.7|30386.7|30496.8|30384.8|14
1652773910000|2022-05-17 07:51:50|30498.7|30386.7|30500.1|30388.1|30500.6|30388.6|30497.3|30385.3|19
1652773920000|2022-05-17 07:52:00|30498.8|30386.8|30496.5|30384.5|30500.1|30388.1|30490.6|30378.6|23
1652773930000|2022-05-17 07:52:10|30496.6|30384.6|30502.6|30390.6|30503.1|30391.1|30496.6|30384.6|26
1652773940000|2022-05-17 07:52:20|30502.5|30390.5|30504.3|30392.3|30505.9|30393.9|30502.2|30390.2|27
1652773950000|2022-05-17 07:52:30|30506.1|30394.1|30502.7|30390.7|30506.5|30394.5|30502.4|30390.4|27
1652773960000|2022-05-17 07:52:40|30502.5|30390.5|30494.7|30382.7|30503.9|30391.9|30494.2|30382.2|30
1652773970000|2022-05-17 07:52:50|30494.6|30382.6|30498.8|30386.8|30499.1|30387.1|30494.6|30382.6|29
1652773980000|2022-05-17 07:53:00|30498.3|30386.3|30487.4|30375.4|30498.8|30386.8|30487.4|30375.4|18
1652773990000|2022-05-17 07:53:10|30484.8|30372.8|30490.4|30378.4|30491.3|30379.3|30482|30370|27
1652774000000|2022-05-17 07:53:20|30488.9|30376.9|30489.1|30377.1|30490.6|30378.6|30487.2|30375.2|17
1652774010000|2022-05-17 07:53:30|30489.5|30377.5|30491.1|30379.1|30491.1|30379.1|30489.2|30377.2|24
1652774020000|2022-05-17 07:53:40|30490.6|30378.6|30484.3|30372.3|30491.1|30379.1|30484.1|30372.1|15
1652774030000|2022-05-17 07:53:50|30484.6|30372.6|30484.1|30372.1|30484.6|30372.6|30482.4|30370.4|21
1652774040000|2022-05-17 07:54:00|30483.3|30371.3|30484.4|30372.4|30484.5|30372.5|30483.3|30371.3|4
1652774050000|2022-05-17 07:54:10|30480.7|30368.7|30473|30361|30480.7|30368.7|30469.9|30357.9|21
1652774060000|2022-05-17 07:54:20|30473.1|30361.1|30473.3|30361.3|30473.3|30361.3|30473.1|30361.1|2
1652774070000|2022-05-17 07:54:30|30472|30360|30469.1|30357.1|30472.1|30360.1|30468.4|30356.4|21
1652774080000|2022-05-17 07:54:40|30468.6|30356.6|30450.3|30338.3|30468.6|30356.6|30450.1|30338.1|19
1652774090000|2022-05-17 07:54:50|30450.4|30338.4|30462.4|30350.4|30462.4|30350.4|30450.4|30338.4|4
1652774100000|2022-05-17 07:55:00|30462.1|30350.1|30461.8|30349.8|30463.8|30351.8|30451.6|30339.6|16
1652774110000|2022-05-17 07:55:10|30461.7|30349.7|30453.4|30341.4|30461.7|30349.7|30452|30340|11
1652774120000|2022-05-17 07:55:20|30453.3|30341.3|30445.3|30333.3|30453.3|30341.3|30443.5|30331.5|16
1652774130000|2022-05-17 07:55:30|30445.6|30333.6|30439.4|30327.4|30446.1|30334.1|30435.7|30323.7|31
1652774140000|2022-05-17 07:55:40|30435.7|30323.7|30432.4|30320.4|30439.4|30327.4|30432.4|30320.4|7
1652774150000|2022-05-17 07:55:50|30431.4|30319.4|30432.4|30320.4|30432.4|30320.4|30431|30319|7
1652774160000|2022-05-17 07:56:00|30429.5|30317.5|30425.4|30313.4|30429.5|30317.5|30422.1|30310.1|16
1652774170000|2022-05-17 07:56:10|30425.5|30313.5|30425.8|30313.8|30434.2|30322.2|30424|30312|25
1652774180000|2022-05-17 07:56:20|30424.8|30312.8|30428.4|30316.4|30428.4|30316.4|30422.8|30310.8|22
1652774190000|2022-05-17 07:56:30|30428.8|30316.8|30433.5|30321.5|30433.5|30321.5|30428.8|30316.8|6
1652774200000|2022-05-17 07:56:40|30433.4|30321.4|30432.3|30320.3|30433.4|30321.4|30430.5|30318.5|20
1652774210000|2022-05-17 07:56:50|30431.9|30319.9|30424|30312|30432.2|30320.2|30423|30311|18
1652774220000|2022-05-17 07:57:00|30423.7|30311.7|30424|30312|30428.6|30316.6|30421.3|30309.3|16
1652774230000|2022-05-17 07:57:10|30428.8|30316.8|30428.9|30316.9|30433.6|30321.6|30428.8|30316.8|5
1652774240000|2022-05-17 07:57:20|30429.1|30317.1|30424.8|30312.8|30429.1|30317.1|30422.7|30310.7|27
1652774250000|2022-05-17 07:57:30|30426.9|30314.9|30425.8|30313.8|30430|30318|30424.3|30312.3|33
1652774260000|2022-05-17 07:57:40|30426|30314|30427.2|30315.2|30427.7|30315.7|30425.3|30313.3|23
1652774270000|2022-05-17 07:57:50|30427.1|30315.1|30425.6|30313.6|30427.2|30315.2|30422.8|30310.8|26
1652774280000|2022-05-17 07:58:00|30424.4|30312.4|30425.6|30313.6|30425.6|30313.6|30423.7|30311.7|10
1652774290000|2022-05-17 07:58:10|30424|30312|30424.3|30312.3|30425.6|30313.6|30422.8|30310.8|22
1652774300000|2022-05-17 07:58:20|30425.6|30313.6|30425.6|30313.6|30425.6|30313.6|30424|30312|5
1652774310000|2022-05-17 07:58:30|30424.7|30312.7|30416.2|30304.2|30425.6|30313.6|30416.2|30304.2|8
1652774320000|2022-05-17 07:58:40|30416.1|30304.1|30416.1|30304.1|30416.2|30304.2|30416.1|30304.1|3
1652774330000|2022-05-17 07:58:50|30417|30305|30415.9|30303.9|30417|30305|30414.9|30302.9|13
1652774340000|2022-05-17 07:59:00|30416|30304|30418.8|30306.8|30421.8|30309.8|30416|30304|11
1652774350000|2022-05-17 07:59:10|30418.7|30306.7|30433.6|30321.6|30434.1|30322.1|30418.7|30306.7|18
1652774360000|2022-05-17 07:59:20|30434.1|30322.1|30430.8|30318.8|30434.1|30322.1|30430.8|30318.8|14
1652774370000|2022-05-17 07:59:30|30433.6|30321.6|30431.7|30319.7|30433.6|30321.6|30429.3|30317.3|25
1652774380000|2022-05-17 07:59:40|30431.6|30319.6|30426.4|30314.4|30432.1|30320.1|30424.8|30312.8|32
1652774390000|2022-05-17 07:59:50|30426.3|30314.3|30425|30313|30426.7|30314.7|30424.2|30312.2|27
1652774400000|2022-05-17 08:00:00|30424.6|30312.6|30428.6|30316.6|30429.4|30317.4|30424.5|30312.5|21
1652774410000|2022-05-17 08:00:10|30427.2|30315.2|30422.1|30310.1|30432.4|30320.4|30422.1|30310.1|25
1652774420000|2022-05-17 08:00:20|30422.2|30310.2|30422.3|30310.3|30425|30313|30421.7|30309.7|25
1652774430000|2022-05-17 08:00:30|30422.4|30310.4|30420.3|30308.3|30423.8|30311.8|30419.2|30307.2|17
1652774440000|2022-05-17 08:00:40|30418|30306|30417.6|30305.6|30426.3|30314.3|30416.2|30304.2|31
1652774450000|2022-05-17 08:00:50|30417.1|30305.1|30416.6|30304.6|30417.4|30305.4|30415.7|30303.7|7
1652774460000|2022-05-17 08:01:00|30416.2|30304.2|30421.4|30309.4|30428.4|30316.4|30416.2|30304.2|17
1652774470000|2022-05-17 08:01:10|30420.2|30308.2|30421.4|30309.4|30421.4|30309.4|30420.2|30308.2|6
1652774480000|2022-05-17 08:01:20|30421.2|30309.2|30421.4|30309.4|30421.4|30309.4|30421.2|30309.2|2
1652774490000|2022-05-17 08:01:30|30422.2|30310.2|30421.4|30309.4|30422.2|30310.2|30419.1|30307.1|4
1652774500000|2022-05-17 08:01:40|30423.1|30311.1|30420.2|30308.2|30423.1|30311.1|30420.2|30308.2|10
1652774510000|2022-05-17 08:01:50|30419.8|30307.8|30405.2|30293.2|30420.3|30308.3|30405.2|30293.2|11
1652774520000|2022-05-17 08:02:00|30408.6|30296.6|30416.6|30304.6|30417.4|30305.4|30408.6|30296.6|21
1652774530000|2022-05-17 08:02:10|30419.8|30307.8|30432.3|30320.3|30432.3|30320.3|30419.6|30307.6|8
1652774540000|2022-05-17 08:02:20|30433.2|30321.2|30441.5|30329.5|30441.5|30329.5|30432.8|30320.8|6
1652774550000|2022-05-17 08:02:30|30443.1|30331.1|30444.7|30332.7|30444.7|30332.7|30443.1|30331.1|5
1652774560000|2022-05-17 08:02:40|30445.1|30333.1|30453.5|30341.5|30453.7|30341.7|30445.1|30333.1|5
1652774570000|2022-05-17 08:02:50|30456.4|30344.4|30460.2|30348.2|30460.2|30348.2|30453.6|30341.6|11
1652774580000|2022-05-17 08:03:00|30460.6|30348.6|30460.6|30348.6|30467.3|30355.3|30459.9|30347.9|23
1652774590000|2022-05-17 08:03:10|30460.5|30348.5|30463.9|30351.9|30463.9|30351.9|30460.5|30348.5|10
1652774600000|2022-05-17 08:03:20|30471.8|30359.8|30471.8|30359.8|30471.8|30359.8|30471.2|30359.2|3
1652774610000|2022-05-17 08:03:30|30476|30364|30492.1|30380.1|30492.4|30380.4|30476|30364|14
1652774620000|2022-05-17 08:03:40|30492.4|30380.4|30498.5|30386.5|30498.5|30386.5|30492.1|30380.1|15
1652774630000|2022-05-17 08:03:50|30504.7|30392.7|30511.3|30399.3|30511.8|30399.8|30501.1|30389.1|21
1652774640000|2022-05-17 08:04:00|30511.7|30399.7|30496.8|30384.8|30511.7|30399.7|30492.5|30380.5|22
1652774650000|2022-05-17 08:04:10|30497.6|30385.6|30489.5|30377.5|30498.7|30386.7|30487|30375|24
1652774660000|2022-05-17 08:04:20|30489.6|30377.6|30495.9|30383.9|30496.5|30384.5|30486.8|30374.8|25
1652774670000|2022-05-17 08:04:30|30497.4|30385.4|30488.7|30376.7|30504.7|30392.7|30488.7|30376.7|29
1652774680000|2022-05-17 08:04:40|30488.6|30376.6|30490.7|30378.7|30490.9|30378.9|30486.8|30374.8|21
1652774690000|2022-05-17 08:04:50|30491.5|30379.5|30492.7|30380.7|30492.9|30380.9|30490.7|30378.7|26
1652774700000|2022-05-17 08:05:00|30490.9|30378.9|30499.7|30387.7|30500.8|30388.8|30489.6|30377.6|24
1652774710000|2022-05-17 08:05:10|30499.5|30387.5|30498.4|30386.4|30501.5|30389.5|30498.4|30386.4|6
1652774720000|2022-05-17 08:05:20|30503.2|30391.2|30502.5|30390.5|30503.2|30391.2|30497.8|30385.8|18
1652774730000|2022-05-17 08:05:30|30499.1|30387.1|30499.1|30387.1|30504.7|30392.7|30499.1|30387.1|25
1652774740000|2022-05-17 08:05:40|30505.6|30393.6|30519.4|30407.4|30519.4|30407.4|30499.1|30387.1|22
1652774750000|2022-05-17 08:05:50|30517.4|30405.4|30519.2|30407.2|30520.4|30408.4|30515.4|30403.4|18
1652774770000|2022-05-17 08:06:10|30527.6|30415.6|30531.4|30419.4|30541.5|30429.5|30519.2|30407.2|20
1652774780000|2022-05-17 08:06:20|30525.8|30413.8|30532.5|30420.5|30540.4|30428.4|30525.5|30413.5|26
1652774790000|2022-05-17 08:06:30|30532.2|30420.2|30536.5|30424.5|30539.2|30427.2|30532.2|30420.2|18
1652774800000|2022-05-17 08:06:40|30535.1|30423.1|30531.8|30419.8|30535.5|30423.5|30531.6|30419.6|13
1652774810000|2022-05-17 08:06:50|30532.2|30420.2|30533.3|30421.3|30535.1|30423.1|30531|30419|24
1652774820000|2022-05-17 08:07:00|30532.4|30420.4|30539.3|30427.3|30539.3|30427.3|30530.7|30418.7|10
1652774830000|2022-05-17 08:07:10|30537.5|30425.5|30533.9|30421.9|30537.7|30425.7|30533.6|30421.6|10
1652774840000|2022-05-17 08:07:20|30534|30422|30532.4|30420.4|30536.6|30424.6|30532.3|30420.3|8
1652774850000|2022-05-17 08:07:30|30532.2|30420.2|30543.1|30431.1|30543.1|30431.1|30532.2|30420.2|10
1652774860000|2022-05-17 08:07:40|30543.8|30431.8|30534.9|30422.9|30543.8|30431.8|30534.4|30422.4|8
1652774870000|2022-05-17 08:07:50|30537|30425|30535.3|30423.3|30538.1|30426.1|30534|30422|11
1652774880000|2022-05-17 08:08:00|30535.7|30423.7|30548.8|30436.8|30549|30437|30535.7|30423.7|6
1652774890000|2022-05-17 08:08:10|30550.5|30438.5|30550.1|30438.1|30550.5|30438.5|30548.4|30436.4|13
1652774900000|2022-05-17 08:08:20|30549.1|30437.1|30547.2|30435.2|30550.1|30438.1|30544.4|30432.4|29
1652774910000|2022-05-17 08:08:30|30546.6|30434.6|30550.1|30438.1|30552.6|30440.6|30546.6|30434.6|23
1652774920000|2022-05-17 08:08:40|30549.2|30437.2|30550.1|30438.1|30550.1|30438.1|30549.2|30437.2|14
1652774930000|2022-05-17 08:08:50|30549.8|30437.8|30550.1|30438.1|30550.1|30438.1|30538|30426|30
1652774940000|2022-05-17 08:09:00|30547.6|30435.6|30547.7|30435.7|30550|30438|30547.6|30435.6|20
1652774950000|2022-05-17 08:09:10|30548.1|30436.1|30548.1|30436.1|30548.1|30436.1|30547.6|30435.6|28
1652774960000|2022-05-17 08:09:20|30550.4|30438.4|30547.6|30435.6|30550.4|30438.4|30547.3|30435.3|15
1652774970000|2022-05-17 08:09:30|30547.9|30435.9|30539.6|30427.6|30548.3|30436.3|30539.3|30427.3|10
1652774980000|2022-05-17 08:09:40|30539.3|30427.3|30534.7|30422.7|30541.6|30429.6|30533.1|30421.1|25
1652774990000|2022-05-17 08:09:50|30533.6|30421.6|30534.4|30422.4|30538.5|30426.5|30524.7|30412.7|23
1652775000000|2022-05-17 08:10:00|30535|30423|30537.3|30425.3|30537.4|30425.4|30518.8|30406.8|24
1652775010000|2022-05-17 08:10:10|30537.2|30425.2|30523.8|30411.8|30537.2|30425.2|30522.6|30410.6|21
1652775020000|2022-05-17 08:10:20|30523.4|30411.4|30518.3|30406.3|30523.4|30411.4|30514.2|30402.2|22
1652775030000|2022-05-17 08:10:30|30516.9|30404.9|30516.5|30404.5|30517.7|30405.7|30510.5|30398.5|28
1652775040000|2022-05-17 08:10:40|30516.4|30404.4|30505.9|30393.9|30516.4|30404.4|30505.9|30393.9|26
1652775050000|2022-05-17 08:10:50|30505.7|30393.7|30510.3|30398.3|30510.3|30398.3|30504|30392|26
1652775060000|2022-05-17 08:11:00|30510.4|30398.4|30501.7|30389.7|30510.4|30398.4|30500.9|30388.9|20
1652775070000|2022-05-17 08:11:10|30501.6|30389.6|30505|30393|30514.3|30402.3|30501.1|30389.1|25
1652775080000|2022-05-17 08:11:20|30504.3|30392.3|30509.9|30397.9|30510.8|30398.8|30501.8|30389.8|23
1652775090000|2022-05-17 08:11:30|30510|30398|30512.7|30400.7|30515.8|30403.8|30509.3|30397.3|30
1652775100000|2022-05-17 08:11:40|30513.4|30401.4|30522.6|30410.6|30530.1|30418.1|30513.4|30401.4|21
1652775110000|2022-05-17 08:11:50|30522.5|30410.5|30527.8|30415.8|30527.9|30415.9|30522.5|30410.5|22
1652775120000|2022-05-17 08:12:00|30527|30415|30530.5|30418.5|30530.8|30418.8|30524.7|30412.7|21
1652775130000|2022-05-17 08:12:10|30529.9|30417.9|30530.4|30418.4|30536.5|30424.5|30529.9|30417.9|23
1652775140000|2022-05-17 08:12:20|30532.6|30420.6|30563.6|30451.6|30563.6|30451.6|30530.8|30418.8|18
1652775150000|2022-05-17 08:12:30|30564.9|30452.9|30561.8|30449.8|30564.9|30452.9|30556.4|30444.4|21
1652775160000|2022-05-17 08:12:40|30561.9|30449.9|30545.3|30433.3|30561.9|30449.9|30544.6|30432.6|25
1652775170000|2022-05-17 08:12:50|30546.2|30434.2|30556.5|30444.5|30556.5|30444.5|30546.2|30434.2|16
1652775180000|2022-05-17 08:13:00|30557.4|30445.4|30553.4|30441.4|30557.4|30445.4|30548|30436|26
1652775190000|2022-05-17 08:13:10|30551.3|30439.3|30549.8|30437.8|30551.3|30439.3|30547.3|30435.3|19
1652775200000|2022-05-17 08:13:20|30549.9|30437.9|30549.1|30437.1|30553.4|30441.4|30548.7|30436.7|28
1652775210000|2022-05-17 08:13:30|30549.5|30437.5|30549|30437|30550.7|30438.7|30543.3|30431.3|30
1652775220000|2022-05-17 08:13:40|30549.1|30437.1|30557.2|30445.2|30558.7|30446.7|30548.5|30436.5|23
1652775230000|2022-05-17 08:13:50|30557.6|30445.6|30558.6|30446.6|30559|30447|30555|30443|26
1652775240000|2022-05-17 08:14:00|30557.5|30445.5|30549.3|30437.3|30559.4|30447.4|30547.8|30435.8|19
1652775250000|2022-05-17 08:14:10|30549.7|30437.7|30546.9|30434.9|30554.7|30442.7|30545.4|30433.4|27
1652775260000|2022-05-17 08:14:20|30547.1|30435.1|30542.4|30430.4|30547.3|30435.3|30542.4|30430.4|30
1652775270000|2022-05-17 08:14:30|30539.6|30427.6|30541.8|30429.8|30542.4|30430.4|30536.6|30424.6|10
1652775280000|2022-05-17 08:14:40|30541.3|30429.3|30550.9|30438.9|30553.9|30441.9|30541.3|30429.3|29
1652775290000|2022-05-17 08:14:50|30551|30439|30557.1|30445.1|30559.1|30447.1|30551|30439|27
1652775300000|2022-05-17 08:15:00|30557.6|30445.6|30562.3|30450.3|30562.5|30450.5|30556.5|30444.5|27
1652775310000|2022-05-17 08:15:10|30561.3|30449.3|30555.3|30443.3|30561.5|30449.5|30555.3|30443.3|23
1652775320000|2022-05-17 08:15:20|30551.1|30439.1|30542.4|30430.4|30551.1|30439.1|30541.5|30429.5|27
1652775330000|2022-05-17 08:15:30|30542|30430|30540|30428|30542.4|30430.4|30540|30428|4
1652775340000|2022-05-17 08:15:40|30540.3|30428.3|30536.9|30424.9|30545.2|30433.2|30536.9|30424.9|25
1652775350000|2022-05-17 08:15:50|30536|30424|30534.8|30422.8|30536|30424|30532|30420|18
1652775360000|2022-05-17 08:16:00|30537.3|30425.3|30533.2|30421.2|30537.3|30425.3|30533.1|30421.1|15
1652775370000|2022-05-17 08:16:10|30533.3|30421.3|30543.4|30431.4|30544.1|30432.1|30532.8|30420.8|14
1652775380000|2022-05-17 08:16:20|30543.3|30431.3|30538.1|30426.1|30543.3|30431.3|30532.9|30420.9|16
1652775390000|2022-05-17 08:16:30|30540|30428|30541|30429|30543|30431|30539.9|30427.9|21
1652775400000|2022-05-17 08:16:40|30542|30430|30543.6|30431.6|30543.6|30431.6|30538.1|30426.1|30
1652775410000|2022-05-17 08:16:50|30541.7|30429.7|30543.3|30431.3|30553.1|30441.1|30538.5|30426.5|26
1652775420000|2022-05-17 08:17:00|30543|30431|30553.3|30441.3|30553.3|30441.3|30540.6|30428.6|24
1652775430000|2022-05-17 08:17:10|30552|30440|30561.9|30449.9|30561.9|30449.9|30552|30440|13
1652775440000|2022-05-17 08:17:20|30560.1|30448.1|30561.9|30449.9|30561.9|30449.9|30556.8|30444.8|18
1652775450000|2022-05-17 08:17:30|30559.8|30447.8|30561.9|30449.9|30561.9|30449.9|30559.8|30447.8|4
1652775460000|2022-05-17 08:17:40|30562.1|30450.1|30562.3|30450.3|30563.4|30451.4|30562.1|30450.1|12
1652775470000|2022-05-17 08:17:50|30561.2|30449.2|30559.3|30447.3|30561.8|30449.8|30548.7|30436.7|26
1652775480000|2022-05-17 08:18:00|30559.9|30447.9|30563.6|30451.6|30566.1|30454.1|30559.9|30447.9|17
1652775490000|2022-05-17 08:18:10|30563.8|30451.8|30564|30452|30564|30452|30563.2|30451.2|8
1652775500000|2022-05-17 08:18:20|30563.2|30451.2|30560.6|30448.6|30564|30452|30560.3|30448.3|19
1652775510000|2022-05-17 08:18:30|30560.4|30448.4|30556.6|30444.6|30560.4|30448.4|30548.9|30436.9|21
1652775520000|2022-05-17 08:18:40|30556.7|30444.7|30562|30450|30562.2|30450.2|30556.6|30444.6|20
1652775530000|2022-05-17 08:18:50|30561.2|30449.2|30548.1|30436.1|30562.9|30450.9|30548.1|30436.1|25
1652775540000|2022-05-17 08:19:00|30549|30437|30555.7|30443.7|30555.7|30443.7|30548.4|30436.4|13
1652775550000|2022-05-17 08:19:10|30555.5|30443.5|30555.5|30443.5|30557.3|30445.3|30551.8|30439.8|16
1652775560000|2022-05-17 08:19:20|30555.6|30443.6|30556.3|30444.3|30562.1|30450.1|30553|30441|19
1652775570000|2022-05-17 08:19:30|30554.7|30442.7|30559.5|30447.5|30559.6|30447.6|30554.7|30442.7|23
1652775580000|2022-05-17 08:19:40|30558.7|30446.7|30561.8|30449.8|30561.8|30449.8|30558.7|30446.7|28
1652775590000|2022-05-17 08:19:50|30562|30450|30557.6|30445.6|30562.5|30450.5|30557.6|30445.6|19
1652775600000|2022-05-17 08:20:00|30557|30445|30561.5|30449.5|30562.4|30450.4|30557|30445|26
1652775610000|2022-05-17 08:20:10|30560.4|30448.4|30553.3|30441.3|30560.4|30448.4|30553.3|30441.3|19
1652775620000|2022-05-17 08:20:20|30552.8|30440.8|30556|30444|30556|30444|30552.7|30440.7|9
1652775630000|2022-05-17 08:20:30|30553.8|30441.8|30550.4|30438.4|30553.8|30441.8|30547.1|30435.1|19
1652775640000|2022-05-17 08:20:40|30555.6|30443.6|30562.4|30450.4|30562.4|30450.4|30551.4|30439.4|14
1652775650000|2022-05-17 08:20:50|30562.3|30450.3|30559.5|30447.5|30563.3|30451.3|30553.1|30441.1|31
1652775660000|2022-05-17 08:21:00|30560.3|30448.3|30561.1|30449.1|30562.6|30450.6|30557.7|30445.7|32
1652775670000|2022-05-17 08:21:10|30561.2|30449.2|30556.8|30444.8|30563.1|30451.1|30556.8|30444.8|17
1652775680000|2022-05-17 08:21:20|30556.9|30444.9|30558.4|30446.4|30559.8|30447.8|30556.9|30444.9|14
1652775690000|2022-05-17 08:21:30|30557.5|30445.5|30552.4|30440.4|30557.5|30445.5|30551.4|30439.4|18
1652775700000|2022-05-17 08:21:40|30552.3|30440.3|30554.8|30442.8|30554.8|30442.8|30551.7|30439.7|17
1652775710000|2022-05-17 08:21:50|30554.9|30442.9|30554.9|30442.9|30555.6|30443.6|30553.7|30441.7|10
1652775720000|2022-05-17 08:22:00|30555|30443|30563.2|30451.2|30563.2|30451.2|30555|30443|8
1652775730000|2022-05-17 08:22:10|30563.6|30451.6|30563.6|30451.6|30563.6|30451.6|30563.6|30451.6|1
1652775740000|2022-05-17 08:22:20|30566.1|30454.1|30565.2|30453.2|30566.1|30454.1|30564.9|30452.9|6
1652775750000|2022-05-17 08:22:30|30565.5|30453.5|30565.2|30453.2|30566.1|30454.1|30565.2|30453.2|14
1652775760000|2022-05-17 08:22:40|30567.2|30455.2|30586.1|30474.1|30592.5|30480.5|30565.2|30453.2|19
1652775770000|2022-05-17 08:22:50|30586.7|30474.7|30586.8|30474.8|30593.9|30481.9|30582.2|30470.2|35
1652775780000|2022-05-17 08:23:00|30584.1|30472.1|30586|30474|30590.3|30478.3|30581.8|30469.8|25
1652775790000|2022-05-17 08:23:10|30585|30473|30588.9|30476.9|30589.1|30477.1|30582.6|30470.6|26
1652775800000|2022-05-17 08:23:20|30583.3|30471.3|30591.9|30479.9|30591.9|30479.9|30582.2|30470.2|25
1652775810000|2022-05-17 08:23:30|30588.9|30476.9|30593.8|30481.8|30593.8|30481.8|30586.3|30474.3|24
1652775820000|2022-05-17 08:23:40|30593.9|30481.9|30589|30477|30594.9|30482.9|30587.5|30475.5|24
1652775830000|2022-05-17 08:23:50|30588.8|30476.8|30581.5|30469.5|30589.5|30477.5|30578.4|30466.4|29
1652775840000|2022-05-17 08:24:00|30581.2|30469.2|30590|30478|30590|30478|30578.2|30466.2|18
1652775850000|2022-05-17 08:24:10|30590.1|30478.1|30591.3|30479.3|30591.6|30479.6|30588.7|30476.7|19
1652775860000|2022-05-17 08:24:20|30591.2|30479.2|30582.6|30470.6|30592.2|30480.2|30582.2|30470.2|22
1652775870000|2022-05-17 08:24:30|30582.7|30470.7|30582.5|30470.5|30588.1|30476.1|30579.7|30467.7|21
1652775880000|2022-05-17 08:24:40|30583.6|30471.6|30581.5|30469.5|30584.9|30472.9|30581.3|30469.3|7
1652775890000|2022-05-17 08:24:50|30581.6|30469.6|30588.9|30476.9|30588.9|30476.9|30581.6|30469.6|20
1652775900000|2022-05-17 08:25:00|30587.8|30475.8|30578.8|30466.8|30587.8|30475.8|30578.8|30466.8|14
1652775910000|2022-05-17 08:25:10|30576.6|30464.6|30575.4|30463.4|30576.6|30464.6|30563.7|30451.7|31
1652775920000|2022-05-17 08:25:20|30573.3|30461.3|30572.8|30460.8|30575.4|30463.4|30571.8|30459.8|10
1652775930000|2022-05-17 08:25:30|30571.8|30459.8|30572|30460|30573.6|30461.6|30569.3|30457.3|24
1652775940000|2022-05-17 08:25:40|30569.3|30457.3|30573.6|30461.6|30574.8|30462.8|30569.3|30457.3|12
1652775950000|2022-05-17 08:25:50|30571.9|30459.9|30572|30460|30573.4|30461.4|30569.1|30457.1|21
1652775960000|2022-05-17 08:26:00|30572.2|30460.2|30556.3|30444.3|30573.4|30461.4|30554.1|30442.1|21
1652775970000|2022-05-17 08:26:10|30556.6|30444.6|30556.6|30444.6|30558.1|30446.1|30548.8|30436.8|34
1652775980000|2022-05-17 08:26:20|30556.4|30444.4|30553.1|30441.1|30556.4|30444.4|30551.2|30439.2|28
1652775990000|2022-05-17 08:26:30|30551.4|30439.4|30553.9|30441.9|30555.8|30443.8|30551.4|30439.4|26
1652776000000|2022-05-17 08:26:40|30552.2|30440.2|30548|30436|30553.9|30441.9|30545.8|30433.8|25
1652776010000|2022-05-17 08:26:50|30543.3|30431.3|30546.2|30434.2|30547.9|30435.9|30543.3|30431.3|29
1652776020000|2022-05-17 08:27:00|30546.5|30434.5|30544.3|30432.3|30547.9|30435.9|30543|30431|15
1652776030000|2022-05-17 08:27:10|30545|30433|30543.9|30431.9|30545|30433|30543.2|30431.2|13
1652776040000|2022-05-17 08:27:20|30542.9|30430.9|30538.2|30426.2|30543.9|30431.9|30530.2|30418.2|15
1652776050000|2022-05-17 08:27:30|30543.8|30431.8|30543.8|30431.8|30543.8|30431.8|30534.1|30422.1|30
1652776060000|2022-05-17 08:27:40|30547.4|30435.4|30549.3|30437.3|30549.3|30437.3|30547.4|30435.4|3
1652776070000|2022-05-17 08:27:50|30549.6|30437.6|30539.8|30427.8|30549.6|30437.6|30539.8|30427.8|30
1652776080000|2022-05-17 08:28:00|30539.9|30427.9|30547.3|30435.3|30550.5|30438.5|30537.2|30425.2|16
1652776090000|2022-05-17 08:28:10|30547.2|30435.2|30548.2|30436.2|30548.2|30436.2|30547.2|30435.2|20
1652776100000|2022-05-17 08:28:20|30548|30436|30557.1|30445.1|30561.7|30449.7|30547.9|30435.9|9
1652776110000|2022-05-17 08:28:30|30562|30450|30565.1|30453.1|30576.5|30464.5|30562|30450|26
1652776120000|2022-05-17 08:28:40|30566.8|30454.8|30570|30458|30571.3|30459.3|30564|30452|24
1652776130000|2022-05-17 08:28:50|30570.5|30458.5|30569.5|30457.5|30571.7|30459.7|30568.1|30456.1|24
1652776140000|2022-05-17 08:29:00|30571.7|30459.7|30571.6|30459.6|30572.1|30460.1|30562|30450|32
1652776150000|2022-05-17 08:29:10|30570.7|30458.7|30569.4|30457.4|30573.9|30461.9|30568.2|30456.2|33
1652776160000|2022-05-17 08:29:20|30566.9|30454.9|30569.4|30457.4|30570|30458|30566.1|30454.1|28
1652776170000|2022-05-17 08:29:30|30569|30457|30569.4|30457.4|30570.3|30458.3|30565.2|30453.2|23
1652776180000|2022-05-17 08:29:40|30569.7|30457.7|30568.4|30456.4|30569.7|30457.7|30566.1|30454.1|9
1652776190000|2022-05-17 08:29:50|30568.5|30456.5|30560.7|30448.7|30569|30457|30560|30448|23
1652776200000|2022-05-17 08:30:00|30560.2|30448.2|30561|30449|30564.5|30452.5|30560.2|30448.2|28
1652776210000|2022-05-17 08:30:10|30560.2|30448.2|30558.5|30446.5|30564.4|30452.4|30556.6|30444.6|30
1652776220000|2022-05-17 08:30:20|30555.4|30443.4|30555.7|30443.7|30558.5|30446.5|30552.8|30440.8|13
1652776230000|2022-05-17 08:30:30|30554.4|30442.4|30552.3|30440.3|30554.4|30442.4|30551.3|30439.3|15
1652776240000|2022-05-17 08:30:40|30552.1|30440.1|30552.3|30440.3|30552.3|30440.3|30551.2|30439.2|20
1652776250000|2022-05-17 08:30:50|30551.8|30439.8|30552.3|30440.3|30552.3|30440.3|30550.5|30438.5|14
1652776260000|2022-05-17 08:31:00|30546.2|30434.2|30540.6|30428.6|30546.2|30434.2|30540.2|30428.2|21
1652776270000|2022-05-17 08:31:10|30540.7|30428.7|30537.3|30425.3|30541.9|30429.9|30536.6|30424.6|16
1652776280000|2022-05-17 08:31:20|30538.2|30426.2|30540.5|30428.5|30541.9|30429.9|30537.1|30425.1|22
1652776290000|2022-05-17 08:31:30|30538.2|30426.2|30540.1|30428.1|30542.3|30430.3|30538.2|30426.2|15
1652776300000|2022-05-17 08:31:40|30538.2|30426.2|30541.5|30429.5|30541.7|30429.7|30538.2|30426.2|16
1652776310000|2022-05-17 08:31:50|30538.6|30426.6|30539.3|30427.3|30541.5|30429.5|30535.6|30423.6|21
1652776320000|2022-05-17 08:32:00|30541.5|30429.5|30546.8|30434.8|30546.8|30434.8|30541.5|30429.5|7
1652776330000|2022-05-17 08:32:10|30547.3|30435.3|30549.8|30437.8|30550.1|30438.1|30547.2|30435.2|22
1652776340000|2022-05-17 08:32:20|30549.6|30437.6|30546.7|30434.7|30549.6|30437.6|30546.4|30434.4|19
1652776350000|2022-05-17 08:32:30|30547.2|30435.2|30546.1|30434.1|30547.2|30435.2|30545.2|30433.2|12
1652776360000|2022-05-17 08:32:40|30545.9|30433.9|30545.4|30433.4|30546.1|30434.1|30541.6|30429.6|11
1652776370000|2022-05-17 08:32:50|30540.1|30428.1|30543.4|30431.4|30545.4|30433.4|30540.1|30428.1|10
1652776380000|2022-05-17 08:33:00|30544.4|30432.4|30558.4|30446.4|30558.7|30446.7|30544.4|30432.4|23
1652776390000|2022-05-17 08:33:10|30556.6|30444.6|30613.7|30501.7|30613.7|30501.7|30556.6|30444.6|28
1652776400000|2022-05-17 08:33:20|30614.8|30502.8|30638.7|30526.7|30638.7|30526.7|30614.8|30502.8|36
1652776410000|2022-05-17 08:33:30|30639.1|30527.1|30643.6|30531.6|30647.3|30535.3|30639.1|30527.1|27
1652776420000|2022-05-17 08:33:40|30642.6|30530.6|30640.8|30528.8|30645.1|30533.1|30637.6|30525.6|21
1652776430000|2022-05-17 08:33:50|30640.6|30528.6|30643.3|30531.3|30644.1|30532.1|30639.6|30527.6|34
1652776440000|2022-05-17 08:34:00|30643.8|30531.8|30652.6|30540.6|30652.6|30540.6|30632.8|30520.8|28
1652776450000|2022-05-17 08:34:10|30652.2|30540.2|30668.1|30556.1|30697.1|30585.1|30652.1|30540.1|34
1652776460000|2022-05-17 08:34:20|30669.5|30557.5|30667|30555|30683.4|30571.4|30667|30555|33
1652776470000|2022-05-17 08:34:30|30666.9|30554.9|30655.3|30543.3|30668.2|30556.2|30654.2|30542.2|25
1652776480000|2022-05-17 08:34:40|30654.3|30542.3|30646.4|30534.4|30657.1|30545.1|30644|30532|32
1652776490000|2022-05-17 08:34:50|30646.1|30534.1|30636.7|30524.7|30646.1|30534.1|30636.6|30524.6|21
1652776500000|2022-05-17 08:35:00|30638.6|30526.6|30644.8|30532.8|30647.8|30535.8|30636.8|30524.8|34
1652776510000|2022-05-17 08:35:10|30643.8|30531.8|30638.6|30526.6|30643.8|30531.8|30637.5|30525.5|29
1652776520000|2022-05-17 08:35:20|30638.7|30526.7|30636.3|30524.3|30639.2|30527.2|30633.7|30521.7|26
1652776530000|2022-05-17 08:35:30|30635.4|30523.4|30635.1|30523.1|30637.6|30525.6|30634.2|30522.2|23
1652776540000|2022-05-17 08:35:40|30634.7|30522.7|30638.8|30526.8|30639.2|30527.2|30634.7|30522.7|17
1652776550000|2022-05-17 08:35:50|30638.4|30526.4|30638.8|30526.8|30638.8|30526.8|30638.3|30526.3|4
1652776560000|2022-05-17 08:36:00|30637.2|30525.2|30638.8|30526.8|30638.8|30526.8|30634.8|30522.8|7
1652776570000|2022-05-17 08:36:10|30639.3|30527.3|30638.8|30526.8|30639.3|30527.3|30638.8|30526.8|2
1652776580000|2022-05-17 08:36:20|30646.4|30534.4|30638.7|30526.7|30651.5|30539.5|30637.9|30525.9|16
1652776590000|2022-05-17 08:36:30|30638.6|30526.6|30635.9|30523.9|30638.6|30526.6|30635.9|30523.9|7
1652776600000|2022-05-17 08:36:40|30636|30524|30630.6|30518.6|30636.6|30524.6|30630.4|30518.4|18
1652776610000|2022-05-17 08:36:50|30630.8|30518.8|30634|30522|30634|30522|30627.3|30515.3|30
1652776620000|2022-05-17 08:37:00|30634.6|30522.6|30629|30517|30634.6|30522.6|30629|30517|29
1652776630000|2022-05-17 08:37:10|30631.1|30519.1|30656|30544|30656|30544|30630.5|30518.5|20
1652776640000|2022-05-17 08:37:20|30656.3|30544.3|30649.4|30537.4|30657.7|30545.7|30642.4|30530.4|13
1652776650000|2022-05-17 08:37:30|30657.7|30545.7|30660.9|30548.9|30664.9|30552.9|30649.4|30537.4|18
1652776660000|2022-05-17 08:37:40|30660.7|30548.7|30664.9|30552.9|30664.9|30552.9|30650.5|30538.5|32
1652776670000|2022-05-17 08:37:50|30663.4|30551.4|30664.9|30552.9|30669.3|30557.3|30662.3|30550.3|28
1652776680000|2022-05-17 08:38:00|30669|30557|30664.9|30552.9|30670.5|30558.5|30663.2|30551.2|10
1652776690000|2022-05-17 08:38:10|30666.1|30554.1|30659.7|30547.7|30667.5|30555.5|30659.7|30547.7|24
1652776700000|2022-05-17 08:38:20|30658|30546|30657.4|30545.4|30660.8|30548.8|30655.8|30543.8|29
1652776710000|2022-05-17 08:38:30|30657.7|30545.7|30658.6|30546.6|30659.7|30547.7|30657.7|30545.7|18
1652776720000|2022-05-17 08:38:40|30657.5|30545.5|30660.6|30548.6|30660.6|30548.6|30657.5|30545.5|19
1652776730000|2022-05-17 08:38:50|30661|30549|30656.8|30544.8|30661.6|30549.6|30656.3|30544.3|27
1652776740000|2022-05-17 08:39:00|30659.2|30547.2|30702.8|30590.8|30702.8|30590.8|30659.2|30547.2|28
1652776750000|2022-05-17 08:39:10|30703.8|30591.8|30708.4|30596.4|30714.4|30602.4|30692.3|30580.3|32
1652776760000|2022-05-17 08:39:20|30707.5|30595.5|30707.4|30595.4|30707.7|30595.7|30699.7|30587.7|36
1652776770000|2022-05-17 08:39:30|30707.6|30595.6|30704.8|30592.8|30708.8|30596.8|30704.6|30592.6|22
1652776780000|2022-05-17 08:39:40|30706.4|30594.4|30694.9|30582.9|30706.4|30594.4|30694.9|30582.9|32
1652776790000|2022-05-17 08:39:50|30693.8|30581.8|30691.6|30579.6|30696.5|30584.5|30683.4|30571.4|33
1652776800000|2022-05-17 08:40:00|30693.3|30581.3|30703.8|30591.8|30708.9|30596.9|30690.1|30578.1|31
1652776810000|2022-05-17 08:40:10|30703.5|30591.5|30700.9|30588.9|30704.6|30592.6|30692.7|30580.7|28
1652776820000|2022-05-17 08:40:20|30690.3|30578.3|30676.8|30564.8|30690.3|30578.3|30673.7|30561.7|26
1652776830000|2022-05-17 08:40:30|30677.9|30565.9|30670.9|30558.9|30679.4|30567.4|30667.6|30555.6|36
1652776840000|2022-05-17 08:40:40|30670.7|30558.7|30654.9|30542.9|30673.2|30561.2|30653|30541|26
1652776850000|2022-05-17 08:40:50|30656.9|30544.9|30638.1|30526.1|30656.9|30544.9|30632.8|30520.8|26
1652776860000|2022-05-17 08:41:00|30638.2|30526.2|30651.5|30539.5|30651.5|30539.5|30638.2|30526.2|23
1652776870000|2022-05-17 08:41:10|30650.7|30538.7|30643.5|30531.5|30651.5|30539.5|30643.1|30531.1|26
1652776880000|2022-05-17 08:41:20|30642.4|30530.4|30655.7|30543.7|30655.7|30543.7|30642.4|30530.4|23
1652776890000|2022-05-17 08:41:30|30655.8|30543.8|30666.4|30554.4|30666.9|30554.9|30655.8|30543.8|15
1652776900000|2022-05-17 08:41:40|30665|30553|30671|30559|30671|30559|30665|30553|15
1652776910000|2022-05-17 08:41:50|30668.3|30556.3|30664.6|30552.6|30673.6|30561.6|30664.6|30552.6|16
1652776920000|2022-05-17 08:42:00|30666.6|30554.6|30665.5|30553.5|30669.6|30557.6|30665.3|30553.3|20
1652776930000|2022-05-17 08:42:10|30663.7|30551.7|30658.2|30546.2|30668|30556|30658.2|30546.2|14
1652776940000|2022-05-17 08:42:20|30658.3|30546.3|30642.7|30530.7|30660|30548|30642|30530|21
1652776950000|2022-05-17 08:42:30|30641.7|30529.7|30664|30552|30664|30552|30640.9|30528.9|22
1652776960000|2022-05-17 08:42:40|30664.1|30552.1|30658.3|30546.3|30665.7|30553.7|30658.1|30546.1|16
1652776970000|2022-05-17 08:42:50|30658.4|30546.4|30663.3|30551.3|30665|30553|30658.1|30546.1|24
1652776980000|2022-05-17 08:43:00|30666|30554|30666.4|30554.4|30667.1|30555.1|30665.7|30553.7|12
1652776990000|2022-05-17 08:43:10|30664.9|30552.9|30665.3|30553.3|30668.6|30556.6|30659.9|30547.9|23
1652777000000|2022-05-17 08:43:20|30660.7|30548.7|30668.8|30556.8|30668.8|30556.8|30660.7|30548.7|9
1652777010000|2022-05-17 08:43:30|30664.8|30552.8|30673.4|30561.4|30673.4|30561.4|30664.8|30552.8|15
1652777020000|2022-05-17 08:43:40|30671.7|30559.7|30683.9|30571.9|30683.9|30571.9|30667.4|30555.4|12
1652777030000|2022-05-17 08:43:50|30683.7|30571.7|30694.7|30582.7|30696|30584|30683.7|30571.7|16
1652777040000|2022-05-17 08:44:00|30694.8|30582.8|30706.1|30594.1|30706.9|30594.9|30694.8|30582.8|9
1652777050000|2022-05-17 08:44:10|30706.9|30594.9|30706.4|30594.4|30706.9|30594.9|30698|30586|25
1652777060000|2022-05-17 08:44:20|30706.2|30594.2|30756.5|30644.5|30759.9|30647.9|30706.2|30594.2|35
1652777070000|2022-05-17 08:44:30|30759.2|30647.2|30786.4|30674.4|30792.8|30680.8|30756.5|30644.5|38
1652777080000|2022-05-17 08:44:40|30780.9|30668.9|30737.9|30625.9|30785.8|30673.8|30736.1|30624.1|37
1652777090000|2022-05-17 08:44:50|30740.2|30628.2|30733.2|30621.2|30742.1|30630.1|30724.8|30612.8|34
1652777100000|2022-05-17 08:45:00|30730.8|30618.8|30729.9|30617.9|30739|30627|30725.6|30613.6|30
1652777110000|2022-05-17 08:45:10|30729.7|30617.7|30723.2|30611.2|30732|30620|30722.8|30610.8|26
1652777120000|2022-05-17 08:45:20|30732|30620|30698|30586|30732|30620|30698|30586|22
1652777130000|2022-05-17 08:45:30|30699|30587|30683.7|30571.7|30699|30587|30683.7|30571.7|16
1652777140000|2022-05-17 08:45:40|30681.7|30569.7|30683.7|30571.7|30683.7|30571.7|30681.1|30569.1|9
1652777150000|2022-05-17 08:45:50|30683.8|30571.8|30687.8|30575.8|30697.5|30585.5|30683.4|30571.4|25
1652777160000|2022-05-17 08:46:00|30688|30576|30686.4|30574.4|30688|30576|30684.1|30572.1|30
1652777170000|2022-05-17 08:46:10|30687.2|30575.2|30688.1|30576.1|30690.5|30578.5|30686.6|30574.6|14
1652777180000|2022-05-17 08:46:20|30691.8|30579.8|30688.1|30576.1|30692.4|30580.4|30687.3|30575.3|27
1652777190000|2022-05-17 08:46:30|30687.7|30575.7|30693.1|30581.1|30693.1|30581.1|30687.7|30575.7|3
1652777200000|2022-05-17 08:46:40|30690.6|30578.6|30688.1|30576.1|30690.6|30578.6|30686.2|30574.2|11
1652777210000|2022-05-17 08:46:50|30687.7|30575.7|30691.9|30579.9|30691.9|30579.9|30687.7|30575.7|5
1652777220000|2022-05-17 08:47:00|30690|30578|30687.5|30575.5|30690.9|30578.9|30687.3|30575.3|18
1652777230000|2022-05-17 08:47:10|30686.9|30574.9|30675|30563|30687.3|30575.3|30675|30563|24
1652777240000|2022-05-17 08:47:20|30675.5|30563.5|30677.6|30565.6|30678.7|30566.7|30674.1|30562.1|6
1652777250000|2022-05-17 08:47:30|30677.5|30565.5|30674.6|30562.6|30677.5|30565.5|30674.6|30562.6|8
1652777260000|2022-05-17 08:47:40|30673.3|30561.3|30672.7|30560.7|30673.3|30561.3|30672.7|30560.7|3
1652777270000|2022-05-17 08:47:50|30673.5|30561.5|30687.2|30575.2|30688.1|30576.1|30673.5|30561.5|10
1652777280000|2022-05-17 08:48:00|30688.1|30576.1|30678.1|30566.1|30688.1|30576.1|30672.7|30560.7|13
1652777290000|2022-05-17 08:48:10|30675.4|30563.4|30672.7|30560.7|30675.4|30563.4|30672.7|30560.7|2
1652777300000|2022-05-17 08:48:20|30673.7|30561.7|30672.8|30560.8|30678.3|30566.3|30672.8|30560.8|12
1652777310000|2022-05-17 08:48:30|30672.7|30560.7|30672.4|30560.4|30672.7|30560.7|30672.1|30560.1|5
1652777320000|2022-05-17 08:48:40|30672.7|30560.7|30671.9|30559.9|30672.7|30560.7|30666|30554|20
1652777330000|2022-05-17 08:48:50|30670.2|30558.2|30671.4|30559.4|30671.9|30559.9|30667.6|30555.6|30
1652777340000|2022-05-17 08:49:00|30672.9|30560.9|30675.4|30563.4|30675.4|30563.4|30667.5|30555.5|37
1652777350000|2022-05-17 08:49:10|30674.8|30562.8|30676.3|30564.3|30685.1|30573.1|30669.7|30557.7|32
1652777360000|2022-05-17 08:49:20|30675.2|30563.2|30671.2|30559.2|30675.3|30563.3|30669.6|30557.6|29
1652777370000|2022-05-17 08:49:30|30671.5|30559.5|30667.8|30555.8|30672.6|30560.6|30665.8|30553.8|27
1652777380000|2022-05-17 08:49:40|30662.7|30550.7|30659.8|30547.8|30662.7|30550.7|30659.8|30547.8|14
1652777390000|2022-05-17 08:49:50|30660.4|30548.4|30659.7|30547.7|30661.2|30549.2|30659.7|30547.7|15
1652777400000|2022-05-17 08:50:00|30654.8|30542.8|30662.6|30550.6|30662.7|30550.7|30654.8|30542.8|23
1652777410000|2022-05-17 08:50:10|30659.4|30547.4|30655.4|30543.4|30661.9|30549.9|30655.3|30543.3|23
1652777420000|2022-05-17 08:50:20|30655.3|30543.3|30660.7|30548.7|30660.7|30548.7|30655.2|30543.2|24
1652777430000|2022-05-17 08:50:30|30656.3|30544.3|30657.8|30545.8|30660.5|30548.5|30653.2|30541.2|28
1652777440000|2022-05-17 08:50:40|30658.1|30546.1|30651.6|30539.6|30658.1|30546.1|30650.8|30538.8|28
1652777450000|2022-05-17 08:50:50|30653.4|30541.4|30651.5|30539.5|30653.4|30541.4|30643.8|30531.8|28
1652777460000|2022-05-17 08:51:00|30650.8|30538.8|30646|30534|30653.4|30541.4|30642.1|30530.1|25
1652777470000|2022-05-17 08:51:10|30649.1|30537.1|30646.2|30534.2|30649.1|30537.1|30646.2|30534.2|13
1652777480000|2022-05-17 08:51:20|30648.9|30536.9|30648.7|30536.7|30650.9|30538.9|30646.2|30534.2|22
1652777490000|2022-05-17 08:51:30|30650.9|30538.9|30650.9|30538.9|30650.9|30538.9|30644.8|30532.8|7
1652777500000|2022-05-17 08:51:40|30648.4|30536.4|30660.7|30548.7|30660.7|30548.7|30647.9|30535.9|16
1652777510000|2022-05-17 08:51:50|30658.5|30546.5|30660.7|30548.7|30660.7|30548.7|30655.8|30543.8|18
1652777520000|2022-05-17 08:52:00|30660.5|30548.5|30662.4|30550.4|30662.7|30550.7|30660.3|30548.3|11
1652777530000|2022-05-17 08:52:10|30662.8|30550.8|30660|30548|30663.1|30551.1|30659|30547|18
1652777540000|2022-05-17 08:52:20|30660.4|30548.4|30655.8|30543.8|30660.4|30548.4|30654.4|30542.4|15
1652777550000|2022-05-17 08:52:30|30656.1|30544.1|30656.9|30544.9|30660.7|30548.7|30655.1|30543.1|11
1652777560000|2022-05-17 08:52:40|30655.7|30543.7|30646.4|30534.4|30655.7|30543.7|30645.5|30533.5|10
1652777570000|2022-05-17 08:52:50|30642.4|30530.4|30644.6|30532.6|30646.5|30534.5|30642.4|30530.4|5
1652777580000|2022-05-17 08:53:00|30643.8|30531.8|30643.7|30531.7|30643.8|30531.8|30643.7|30531.7|2
1652777590000|2022-05-17 08:53:10|30641.6|30529.6|30650.1|30538.1|30650.1|30538.1|30641.6|30529.6|2
1652777600000|2022-05-17 08:53:20|30649.3|30537.3|30644.9|30532.9|30650.1|30538.1|30644.9|30532.9|4
1652777610000|2022-05-17 08:53:30|30650.1|30538.1|30629.5|30517.5|30650.1|30538.1|30629.5|30517.5|18
1652777620000|2022-05-17 08:53:40|30639.7|30527.7|30650|30538|30650.1|30538.1|30629.5|30517.5|25
1652777630000|2022-05-17 08:53:50|30649.9|30537.9|30651.6|30539.6|30653.2|30541.2|30649|30537|21
1652777640000|2022-05-17 08:54:00|30652.2|30540.2|30653.7|30541.7|30653.9|30541.9|30651.6|30539.6|15
1652777650000|2022-05-17 08:54:10|30653.3|30541.3|30658.1|30546.1|30666.1|30554.1|30653.3|30541.3|21
1652777670000|2022-05-17 08:54:30|30659.8|30547.8|30661.6|30549.6|30663.1|30551.1|30659.8|30547.8|6
1652777680000|2022-05-17 08:54:40|30661.4|30549.4|30655.9|30543.9|30661.4|30549.4|30655.6|30543.6|17
1652777690000|2022-05-17 08:54:50|30656.7|30544.7|30663.1|30551.1|30663.1|30551.1|30656.7|30544.7|16
1652777700000|2022-05-17 08:55:00|30657.1|30545.1|30652.8|30540.8|30660.4|30548.4|30652.8|30540.8|23
1652777710000|2022-05-17 08:55:10|30653|30541|30654.3|30542.3|30660.6|30548.6|30652.5|30540.5|27
1652777720000|2022-05-17 08:55:20|30654.5|30542.5|30648.9|30536.9|30654.7|30542.7|30643.7|30531.7|36
1652777730000|2022-05-17 08:55:30|30650.9|30538.9|30652.4|30540.4|30657.2|30545.2|30644.8|30532.8|32
1652777740000|2022-05-17 08:55:40|30651.1|30539.1|30655.2|30543.2|30658|30546|30644.8|30532.8|33
1652777750000|2022-05-17 08:55:50|30655.6|30543.6|30660.2|30548.2|30660.3|30548.3|30654.3|30542.3|26
1652777760000|2022-05-17 08:56:00|30659.4|30547.4|30658.9|30546.9|30661.6|30549.6|30657.2|30545.2|30
1652777770000|2022-05-17 08:56:10|30660|30548|30650.2|30538.2|30660|30548|30650|30538|24
1652777780000|2022-05-17 08:56:20|30652.2|30540.2|30649.2|30537.2|30654.4|30542.4|30648.2|30536.2|33
1652777790000|2022-05-17 08:56:30|30649.3|30537.3|30646.9|30534.9|30650.7|30538.7|30646.7|30534.7|28
1652777800000|2022-05-17 08:56:40|30649.8|30537.8|30650.2|30538.2|30654|30542|30646.2|30534.2|15
1652777810000|2022-05-17 08:56:50|30650|30538|30636.6|30524.6|30650|30538|30636.5|30524.5|9
1652777820000|2022-05-17 08:57:00|30636.4|30524.4|30636.4|30524.4|30636.4|30524.4|30636.4|30524.4|1
1652777830000|2022-05-17 08:57:10|30636.6|30524.6|30632.3|30520.3|30636.6|30524.6|30632.3|30520.3|3
1652777840000|2022-05-17 08:57:20|30630.2|30518.2|30629.5|30517.5|30630.2|30518.2|30629.5|30517.5|3
1652777850000|2022-05-17 08:57:30|30631.6|30519.6|30638.5|30526.5|30638.5|30526.5|30631.6|30519.6|5
1652777860000|2022-05-17 08:57:40|30638.9|30526.9|30642|30530|30646.8|30534.8|30635.3|30523.3|12
1652777870000|2022-05-17 08:57:50|30642.2|30530.2|30639.5|30527.5|30646.1|30534.1|30639.5|30527.5|14
1652777880000|2022-05-17 08:58:00|30637|30525|30627.1|30515.1|30643.9|30531.9|30626|30514|24
1652777890000|2022-05-17 08:58:10|30624.4|30512.4|30611.9|30499.9|30628.2|30516.2|30608.1|30496.1|29
1652777900000|2022-05-17 08:58:20|30613.3|30501.3|30614.2|30502.2|30615.5|30503.5|30609.7|30497.7|35
1652777910000|2022-05-17 08:58:30|30615.5|30503.5|30623.5|30511.5|30624.6|30512.6|30615.5|30503.5|19
1652777920000|2022-05-17 08:58:40|30623|30511|30613.9|30501.9|30623|30511|30613.6|30501.6|22
1652777930000|2022-05-17 08:58:50|30614.1|30502.1|30615.3|30503.3|30616.4|30504.4|30613.6|30501.6|23
1652777940000|2022-05-17 08:59:00|30616.4|30504.4|30615.5|30503.5|30619.4|30507.4|30614.9|30502.9|20
1652777950000|2022-05-17 08:59:10|30621.8|30509.8|30619.3|30507.3|30623.7|30511.7|30614.2|30502.2|26
1652777960000|2022-05-17 08:59:20|30616.8|30504.8|30613.3|30501.3|30616.8|30504.8|30612.9|30500.9|21
1652777970000|2022-05-17 08:59:30|30613.6|30501.6|30605.4|30493.4|30615.5|30503.5|30605.4|30493.4|18
1652777980000|2022-05-17 08:59:40|30605.2|30493.2|30596.8|30484.8|30605.2|30493.2|30596.5|30484.5|20
1652777990000|2022-05-17 08:59:50|30596.5|30484.5|30596.9|30484.9|30597.4|30485.4|30596.5|30484.5|17
1652778000000|2022-05-17 09:00:00|30596.8|30484.8|30598|30486|30599.4|30487.4|30593.1|30481.1|28
1652778010000|2022-05-17 09:00:10|30598.5|30486.5|30611.2|30499.2|30611.6|30499.6|30597.7|30485.7|26
1652778020000|2022-05-17 09:00:20|30609.2|30497.2|30613.1|30501.1|30613.5|30501.5|30609.2|30497.2|26
1652778030000|2022-05-17 09:00:30|30612.4|30500.4|30609|30497|30613.6|30501.6|30607.8|30495.8|29
1652778040000|2022-05-17 09:00:40|30609.2|30497.2|30605.7|30493.7|30611.4|30499.4|30600.9|30488.9|22
1652778050000|2022-05-17 09:00:50|30599.3|30487.3|30603.6|30491.6|30606.1|30494.1|30599.3|30487.3|6
1652778060000|2022-05-17 09:01:00|30598.9|30486.9|30592.1|30480.1|30601.8|30489.8|30592.1|30480.1|21
1652778070000|2022-05-17 09:01:10|30591.1|30479.1|30599.6|30487.6|30604|30492|30591.1|30479.1|26
1652778080000|2022-05-17 09:01:20|30599.7|30487.7|30594.3|30482.3|30599.9|30487.9|30593.2|30481.2|18
1652778090000|2022-05-17 09:01:30|30595.6|30483.6|30593.9|30481.9|30596.2|30484.2|30593.9|30481.9|12
1652778100000|2022-05-17 09:01:40|30596.8|30484.8|30600.2|30488.2|30604.3|30492.3|30596.8|30484.8|21
1652778110000|2022-05-17 09:01:50|30600.4|30488.4|30606.3|30494.3|30607.6|30495.6|30600.4|30488.4|22
1652778120000|2022-05-17 09:02:00|30606.1|30494.1|30611.7|30499.7|30612.8|30500.8|30605.8|30493.8|30
1652778130000|2022-05-17 09:02:10|30610.8|30498.8|30613.1|30501.1|30614.2|30502.2|30609.3|30497.3|27
1652778140000|2022-05-17 09:02:20|30612.7|30500.7|30612.7|30500.7|30613.7|30501.7|30611.6|30499.6|30
1652778150000|2022-05-17 09:02:30|30613.1|30501.1|30613.7|30501.7|30613.7|30501.7|30613.1|30501.1|2
1652778160000|2022-05-17 09:02:40|30619.5|30507.5|30613.7|30501.7|30619.5|30507.5|30613.7|30501.7|7
1652778170000|2022-05-17 09:02:50|30617.5|30505.5|30608.6|30496.6|30617.5|30505.5|30608.6|30496.6|32
1652778180000|2022-05-17 09:03:00|30609.2|30497.2|30613.7|30501.7|30620.1|30508.1|30607.9|30495.9|17
1652778190000|2022-05-17 09:03:10|30618.7|30506.7|30613.7|30501.7|30619.7|30507.7|30613.7|30501.7|6
1652778200000|2022-05-17 09:03:20|30617|30505|30622.9|30510.9|30627.5|30515.5|30617|30505|30
1652778210000|2022-05-17 09:03:30|30623.8|30511.8|30624.9|30512.9|30625.7|30513.7|30621.2|30509.2|23
1652778220000|2022-05-17 09:03:40|30624.8|30512.8|30614.3|30502.3|30625|30513|30614.3|30502.3|33
1652778230000|2022-05-17 09:03:50|30612.2|30500.2|30613.4|30501.4|30614|30502|30610.5|30498.5|28
1652778240000|2022-05-17 09:04:00|30612.9|30500.9|30620.6|30508.6|30621.1|30509.1|30612.9|30500.9|21
1652778250000|2022-05-17 09:04:10|30620.1|30508.1|30619.3|30507.3|30620.6|30508.6|30617.9|30505.9|31
1652778260000|2022-05-17 09:04:20|30618.9|30506.9|30631.6|30519.6|30631.6|30519.6|30617.9|30505.9|18
1652778270000|2022-05-17 09:04:30|30631.4|30519.4|30623.1|30511.1|30631.4|30519.4|30623.1|30511.1|18
1652778280000|2022-05-17 09:04:40|30623.3|30511.3|30619.9|30507.9|30624.9|30512.9|30619.9|30507.9|8
1652778290000|2022-05-17 09:04:50|30618.9|30506.9|30618.6|30506.6|30621.3|30509.3|30618.6|30506.6|10
1652778300000|2022-05-17 09:05:00|30618.4|30506.4|30618.7|30506.7|30618.7|30506.7|30618.4|30506.4|3
1652778310000|2022-05-17 09:05:10|30613.8|30501.8|30636.8|30524.8|30637.4|30525.4|30613.5|30501.5|16
1652778320000|2022-05-17 09:05:20|30635.3|30523.3|30633.4|30521.4|30639.8|30527.8|30633.4|30521.4|8
1652778330000|2022-05-17 09:05:30|30633.5|30521.5|30633.5|30521.5|30636.8|30524.8|30633.5|30521.5|3
1652778340000|2022-05-17 09:05:40|30644.5|30532.5|30660.7|30548.7|30671.5|30559.5|30639.3|30527.3|15
1652778350000|2022-05-17 09:05:50|30665.3|30553.3|30671.4|30559.4|30678.8|30566.8|30663.9|30551.9|17
1652778360000|2022-05-17 09:06:00|30678.4|30566.4|30663.3|30551.3|30678.4|30566.4|30661.8|30549.8|23
1652778370000|2022-05-17 09:06:10|30663.6|30551.6|30664.4|30552.4|30666.3|30554.3|30660.7|30548.7|32
1652778380000|2022-05-17 09:06:20|30664.9|30552.9|30660.7|30548.7|30666.2|30554.2|30660.7|30548.7|24
1652778390000|2022-05-17 09:06:30|30657.2|30545.2|30659.2|30547.2|30660.8|30548.8|30657.2|30545.2|19
1652778400000|2022-05-17 09:06:40|30659.3|30547.3|30660.4|30548.4|30660.6|30548.6|30658.7|30546.7|19
1652778410000|2022-05-17 09:06:50|30660.5|30548.5|30659.3|30547.3|30660.5|30548.5|30658.7|30546.7|21
1652778420000|2022-05-17 09:07:00|30659.8|30547.8|30657.5|30545.5|30660.7|30548.7|30657.5|30545.5|14
1652778430000|2022-05-17 09:07:10|30657.8|30545.8|30651.5|30539.5|30660.7|30548.7|30643.4|30531.4|20
1652778440000|2022-05-17 09:07:20|30640.1|30528.1|30640.1|30528.1|30640.1|30528.1|30640.1|30528.1|1
1652778450000|2022-05-17 09:07:30|30636.7|30524.7|30632.1|30520.1|30636.7|30524.7|30631.4|30519.4|5
1652778460000|2022-05-17 09:07:40|30629.4|30517.4|30631.6|30519.6|30631.9|30519.9|30629.4|30517.4|6
1652778470000|2022-05-17 09:07:50|30628|30516|30630.5|30518.5|30630.5|30518.5|30627.6|30515.6|23
1652778480000|2022-05-17 09:08:00|30631.3|30519.3|30627.5|30515.5|30631.3|30519.3|30627.5|30515.5|15
1652778490000|2022-05-17 09:08:10|30627.9|30515.9|30625.5|30513.5|30627.9|30515.9|30619.6|30507.6|17
1652778500000|2022-05-17 09:08:20|30626|30514|30632.1|30520.1|30632.1|30520.1|30625.7|30513.7|21
1652778510000|2022-05-17 09:08:30|30636.4|30524.4|30632.1|30520.1|30636.6|30524.6|30630.6|30518.6|18
1652778520000|2022-05-17 09:08:40|30632.5|30520.5|30632.1|30520.1|30635.8|30523.8|30630.5|30518.5|20
1652778530000|2022-05-17 09:08:50|30631.9|30519.9|30633.2|30521.2|30633.5|30521.5|30631.9|30519.9|10
1652778540000|2022-05-17 09:09:00|30632.1|30520.1|30631.1|30519.1|30634.7|30522.7|30628.7|30516.7|17
1652778550000|2022-05-17 09:09:10|30631|30519|30631.1|30519.1|30631.7|30519.7|30629.8|30517.8|13
1652778560000|2022-05-17 09:09:20|30632|30520|30637.6|30525.6|30637.6|30525.6|30632|30520|6
1652778570000|2022-05-17 09:09:30|30636.9|30524.9|30633.6|30521.6|30636.9|30524.9|30633.6|30521.6|3
1652778580000|2022-05-17 09:09:40|30633.5|30521.5|30636.6|30524.6|30636.9|30524.9|30630.6|30518.6|14
1652778590000|2022-05-17 09:09:50|30636.2|30524.2|30635.8|30523.8|30636.2|30524.2|30631|30519|12
1652778600000|2022-05-17 09:10:00|30638.3|30526.3|30655.7|30543.7|30656.7|30544.7|30638.3|30526.3|10
1652778610000|2022-05-17 09:10:10|30656.9|30544.9|30683.3|30571.3|30683.3|30571.3|30656.9|30544.9|14
1652778620000|2022-05-17 09:10:20|30685|30573|30669.3|30557.3|30685|30573|30668.1|30556.1|23
1652778630000|2022-05-17 09:10:30|30667.9|30555.9|30667.7|30555.7|30667.9|30555.9|30660.7|30548.7|30
1652778640000|2022-05-17 09:10:40|30668|30556|30660.7|30548.7|30668|30556|30660.7|30548.7|26
1652778650000|2022-05-17 09:10:50|30659.7|30547.7|30640.3|30528.3|30662.3|30550.3|30639.3|30527.3|24
1652778660000|2022-05-17 09:11:00|30639.9|30527.9|30641.8|30529.8|30642.5|30530.5|30639.9|30527.9|18
1652778670000|2022-05-17 09:11:10|30636.9|30524.9|30633.1|30521.1|30639.2|30527.2|30633.1|30521.1|6
1652778680000|2022-05-17 09:11:20|30632.2|30520.2|30633.1|30521.1|30633.1|30521.1|30632.2|30520.2|2
1652778690000|2022-05-17 09:11:30|30628.1|30516.1|30627.4|30515.4|30628.1|30516.1|30627.4|30515.4|2
1652778700000|2022-05-17 09:11:40|30628.9|30516.9|30637.3|30525.3|30637.3|30525.3|30628.9|30516.9|6
1652778710000|2022-05-17 09:11:50|30638.6|30526.6|30642.2|30530.2|30642.6|30530.6|30637.3|30525.3|16
1652778720000|2022-05-17 09:12:00|30641.3|30529.3|30632|30520|30641.3|30529.3|30632|30520|12
1652778730000|2022-05-17 09:12:10|30628.5|30516.5|30631.6|30519.6|30631.6|30519.6|30627.6|30515.6|5
1652778740000|2022-05-17 09:12:20|30627.6|30515.6|30625.1|30513.1|30635.4|30523.4|30625.1|30513.1|13
1652778750000|2022-05-17 09:12:30|30630.2|30518.2|30629.4|30517.4|30635.4|30523.4|30626.4|30514.4|6
1652778780000|2022-05-17 09:13:00|30626.9|30514.9|30631.6|30519.6|30634|30522|30626.9|30514.9|12
1652778790000|2022-05-17 09:13:10|30632.8|30520.8|30634.6|30522.6|30634.6|30522.6|30631.3|30519.3|13
1652778800000|2022-05-17 09:13:20|30633.2|30521.2|30631.4|30519.4|30633.2|30521.2|30631.4|30519.4|6
1652778810000|2022-05-17 09:13:30|30631.3|30519.3|30631.3|30519.3|30631.3|30519.3|30631.3|30519.3|1
1652778820000|2022-05-17 09:13:40|30631.4|30519.4|30630.6|30518.6|30633.6|30521.6|30630.4|30518.4|9
1652778830000|2022-05-17 09:13:50|30631.5|30519.5|30628.6|30516.6|30631.9|30519.9|30627.9|30515.9|12
1652778840000|2022-05-17 09:14:00|30627.9|30515.9|30628.8|30516.8|30632.8|30520.8|30624.4|30512.4|16
1652778850000|2022-05-17 09:14:10|30628.6|30516.6|30628.4|30516.4|30628.6|30516.6|30628.1|30516.1|17
1652778860000|2022-05-17 09:14:20|30628.1|30516.1|30629.2|30517.2|30629.2|30517.2|30628.1|30516.1|4
1652778870000|2022-05-17 09:14:30|30629.8|30517.8|30630.4|30518.4|30631.3|30519.3|30629.3|30517.3|13
1652778880000|2022-05-17 09:14:40|30629.9|30517.9|30628.6|30516.6|30629.9|30517.9|30628.6|30516.6|3
1652778910000|2022-05-17 09:15:10|30620.6|30508.6|30617.4|30505.4|30620.6|30508.6|30617.4|30505.4|2
1652778920000|2022-05-17 09:15:20|30621.1|30509.1|30621.1|30509.1|30621.1|30509.1|30621.1|30509.1|1
1652778940000|2022-05-17 09:15:40|30621.6|30509.6|30622.2|30510.2|30622.2|30510.2|30621.6|30509.6|2
1652778950000|2022-05-17 09:15:50|30625.2|30513.2|30621.8|30509.8|30625.2|30513.2|30621.8|30509.8|3
1652778960000|2022-05-17 09:16:00|30620.5|30508.5|30620.8|30508.8|30621|30509|30620.4|30508.4|7
1652778970000|2022-05-17 09:16:10|30621|30509|30622.8|30510.8|30625.1|30513.1|30620.5|30508.5|5
1652778980000|2022-05-17 09:16:20|30623.1|30511.1|30625.8|30513.8|30627.9|30515.9|30622.9|30510.9|15
1652778990000|2022-05-17 09:16:30|30634.1|30522.1|30638.9|30526.9|30638.9|30526.9|30633.8|30521.8|21
1652779000000|2022-05-17 09:16:40|30639.1|30527.1|30631.8|30519.8|30640.8|30528.8|30631.8|30519.8|23
1652779010000|2022-05-17 09:16:50|30630.2|30518.2|30623.6|30511.6|30632.9|30520.9|30623.6|30511.6|25
1652779020000|2022-05-17 09:17:00|30625.4|30513.4|30630|30518|30630|30518|30624.4|30512.4|16
1652779030000|2022-05-17 09:17:10|30631|30519|30632.5|30520.5|30637.4|30525.4|30631|30519|28
1652779040000|2022-05-17 09:17:20|30632.8|30520.8|30647.3|30535.3|30647.3|30535.3|30632.5|30520.5|16
1652779050000|2022-05-17 09:17:30|30647.2|30535.2|30655.1|30543.1|30655.1|30543.1|30646.6|30534.6|20
1652779060000|2022-05-17 09:17:40|30655.8|30543.8|30647.9|30535.9|30655.8|30543.8|30642.2|30530.2|26
1652779070000|2022-05-17 09:17:50|30648.8|30536.8|30651.1|30539.1|30651.2|30539.2|30648.8|30536.8|26
1652779080000|2022-05-17 09:18:00|30651|30539|30646.7|30534.7|30651.2|30539.2|30646.1|30534.1|23
1652779090000|2022-05-17 09:18:10|30646.1|30534.1|30646.8|30534.8|30646.8|30534.8|30646.1|30534.1|4
1652779100000|2022-05-17 09:18:20|30641.8|30529.8|30639.6|30527.6|30641.8|30529.8|30638.5|30526.5|10
1652779110000|2022-05-17 09:18:30|30639.7|30527.7|30644.1|30532.1|30644.2|30532.2|30639.1|30527.1|12
1652779120000|2022-05-17 09:18:40|30644.2|30532.2|30635.8|30523.8|30644.2|30532.2|30634.4|30522.4|6
1652779130000|2022-05-17 09:18:50|30639.3|30527.3|30634.4|30522.4|30639.3|30527.3|30634.4|30522.4|11
1652779140000|2022-05-17 09:19:00|30635.8|30523.8|30629.1|30517.1|30639.3|30527.3|30629.1|30517.1|21
1652779150000|2022-05-17 09:19:10|30624.4|30512.4|30623.5|30511.5|30625.5|30513.5|30623.5|30511.5|8
1652779160000|2022-05-17 09:19:20|30624.5|30512.5|30620.7|30508.7|30624.6|30512.6|30620.2|30508.2|23
1652779170000|2022-05-17 09:19:30|30620.4|30508.4|30621|30509|30621.8|30509.8|30619.6|30507.6|11
1652779180000|2022-05-17 09:19:40|30621.7|30509.7|30623.6|30511.6|30624.6|30512.6|30621.7|30509.7|8
1652779190000|2022-05-17 09:19:50|30623|30511|30623.8|30511.8|30623.9|30511.9|30622.4|30510.4|14
1652779200000|2022-05-17 09:20:00|30624.1|30512.1|30623.3|30511.3|30624.8|30512.8|30622.9|30510.9|14
1652779210000|2022-05-17 09:20:10|30623|30511|30623|30511|30623.6|30511.6|30623|30511|4
1652779220000|2022-05-17 09:20:20|30624.1|30512.1|30633.9|30521.9|30633.9|30521.9|30624.1|30512.1|11
1652779230000|2022-05-17 09:20:30|30633|30521|30639.3|30527.3|30640.1|30528.1|30633|30521|20
1652779240000|2022-05-17 09:20:40|30641.4|30529.4|30639.3|30527.3|30641.9|30529.9|30639.3|30527.3|18
1652779250000|2022-05-17 09:20:50|30640.7|30528.7|30634.3|30522.3|30641.8|30529.8|30629.6|30517.6|23
1652779260000|2022-05-17 09:21:00|30634.2|30522.2|30638.8|30526.8|30640.8|30528.8|30632.8|30520.8|26
1652779270000|2022-05-17 09:21:10|30638.6|30526.6|30639.3|30527.3|30639.3|30527.3|30636.7|30524.7|28
1652779280000|2022-05-17 09:21:20|30642.8|30530.8|30646.7|30534.7|30646.9|30534.9|30642.8|30530.8|15
1652779290000|2022-05-17 09:21:30|30646.1|30534.1|30654.3|30542.3|30654.5|30542.5|30646.1|30534.1|15
1652779300000|2022-05-17 09:21:40|30654.5|30542.5|30657.9|30545.9|30659|30547|30650.3|30538.3|13
1652779320000|2022-05-17 09:22:00|30656.4|30544.4|30640.1|30528.1|30656.6|30544.6|30640.1|30528.1|13
1652779330000|2022-05-17 09:22:10|30640.4|30528.4|30653.4|30541.4|30653.6|30541.6|30640.4|30528.4|18
1652779340000|2022-05-17 09:22:20|30652.8|30540.8|30651.4|30539.4|30657.9|30545.9|30651.4|30539.4|5
1652779350000|2022-05-17 09:22:30|30655.7|30543.7|30653.3|30541.3|30656.3|30544.3|30651.4|30539.4|11
1652779360000|2022-05-17 09:22:40|30651.4|30539.4|30657.9|30545.9|30660.9|30548.9|30651.4|30539.4|7
1652779380000|2022-05-17 09:23:00|30660.6|30548.6|30657.9|30545.9|30660.6|30548.6|30657.9|30545.9|2
1652779390000|2022-05-17 09:23:10|30658|30546|30658|30546|30661.3|30549.3|30658|30546|3
1652779400000|2022-05-17 09:23:20|30658.9|30546.9|30660.7|30548.7|30660.7|30548.7|30658|30546|4
1652779410000|2022-05-17 09:23:30|30661.6|30549.6|30660.7|30548.7|30661.6|30549.6|30660.6|30548.6|4
1652779420000|2022-05-17 09:23:40|30660.3|30548.3|30661.1|30549.1|30664.8|30552.8|30660.3|30548.3|9
1652779430000|2022-05-17 09:23:50|30660.9|30548.9|30656.9|30544.9|30661.4|30549.4|30656.1|30544.1|17
1652779440000|2022-05-17 09:24:00|30656.1|30544.1|30659.7|30547.7|30659.8|30547.8|30656.1|30544.1|15
1652779450000|2022-05-17 09:24:10|30659.3|30547.3|30667.5|30555.5|30667.5|30555.5|30656.6|30544.6|18
1652779460000|2022-05-17 09:24:20|30667|30555|30661.5|30549.5|30671.4|30559.4|30660.7|30548.7|20
1652779470000|2022-05-17 09:24:30|30659.8|30547.8|30661.8|30549.8|30667.1|30555.1|30659.8|30547.8|10
1652779480000|2022-05-17 09:24:40|30668.6|30556.6|30661.8|30549.8|30668.6|30556.6|30661.8|30549.8|4
1652779490000|2022-05-17 09:24:50|30667.7|30555.7|30661.8|30549.8|30668.7|30556.7|30661.8|30549.8|19
1652779500000|2022-05-17 09:25:00|30673.9|30561.9|30671.8|30559.8|30685|30573|30668|30556|14
1652779510000|2022-05-17 09:25:10|30683.5|30571.5|30675.6|30563.6|30686.3|30574.3|30675.6|30563.6|3
1652779540000|2022-05-17 09:25:40|30676.8|30564.8|30679.9|30567.9|30697.4|30585.4|30676.8|30564.8|14
1652779550000|2022-05-17 09:25:50|30682.2|30570.2|30679.9|30567.9|30682.4|30570.4|30679.9|30567.9|6
1652779560000|2022-05-17 09:26:00|30697.3|30585.3|30695.1|30583.1|30697.4|30585.4|30694.1|30582.1|15
1652779570000|2022-05-17 09:26:10|30697.4|30585.4|30691|30579|30697.4|30585.4|30686.7|30574.7|29
1652779580000|2022-05-17 09:26:20|30690.8|30578.8|30693.3|30581.3|30693.3|30581.3|30689.2|30577.2|5
1652779590000|2022-05-17 09:26:30|30695.8|30583.8|30693.7|30581.7|30695.8|30583.8|30693.3|30581.3|17
1652779600000|2022-05-17 09:26:40|30693.3|30581.3|30696.1|30584.1|30696.1|30584.1|30693|30581|12
1652779610000|2022-05-17 09:26:50|30696.2|30584.2|30693.3|30581.3|30696.2|30584.2|30693.3|30581.3|7
1652779620000|2022-05-17 09:27:00|30695.6|30583.6|30703.2|30591.2|30705.3|30593.3|30693.3|30581.3|10
1652779630000|2022-05-17 09:27:10|30708.2|30596.2|30712.8|30600.8|30712.8|30600.8|30703.2|30591.2|21
1652779640000|2022-05-17 09:27:20|30714.9|30602.9|30722.7|30610.7|30727|30615|30714.8|30602.8|20
1652779650000|2022-05-17 09:27:30|30724.6|30612.6|30725.4|30613.4|30727|30615|30720.5|30608.5|16
1652779660000|2022-05-17 09:27:40|30727|30615|30726.5|30614.5|30727|30615|30722.7|30610.7|28
1652779670000|2022-05-17 09:27:50|30724.6|30612.6|30722.9|30610.9|30726.6|30614.6|30722.2|30610.2|18
1652779680000|2022-05-17 09:28:00|30724.9|30612.9|30721.3|30609.3|30727.9|30615.9|30720.5|30608.5|25
1652779690000|2022-05-17 09:28:10|30721.6|30609.6|30720.2|30608.2|30724.2|30612.2|30720.2|30608.2|29
1652779700000|2022-05-17 09:28:20|30720.1|30608.1|30717.6|30605.6|30723.3|30611.3|30717.6|30605.6|27
1652779710000|2022-05-17 09:28:30|30718.9|30606.9|30724.1|30612.1|30724.1|30612.1|30718.9|30606.9|30
1652779720000|2022-05-17 09:28:40|30723.6|30611.6|30719.5|30607.5|30723.6|30611.6|30718.8|30606.8|17
1652779730000|2022-05-17 09:28:50|30719.7|30607.7|30712.9|30600.9|30719.9|30607.9|30712.9|30600.9|17
1652779740000|2022-05-17 09:29:00|30713.2|30601.2|30723|30611|30724|30612|30713.2|30601.2|23
1652779750000|2022-05-17 09:29:10|30723.1|30611.1|30719.9|30607.9|30724.5|30612.5|30717.5|30605.5|22
1652779760000|2022-05-17 09:29:20|30719.5|30607.5|30712.7|30600.7|30719.5|30607.5|30708.8|30596.8|14
1652779770000|2022-05-17 09:29:30|30705.4|30593.4|30700.9|30588.9|30712.7|30600.7|30699.4|30587.4|9
1652779780000|2022-05-17 09:29:40|30698.5|30586.5|30700.9|30588.9|30700.9|30588.9|30698.5|30586.5|4
1652779790000|2022-05-17 09:29:50|30699.2|30587.2|30709.2|30597.2|30710.3|30598.3|30699.2|30587.2|9
1652779800000|2022-05-17 09:30:00|30709.1|30597.1|30713.9|30601.9|30715.9|30603.9|30708.6|30596.6|16
1652779810000|2022-05-17 09:30:10|30716|30604|30713.9|30601.9|30720.7|30608.7|30712.9|30600.9|21
1652779820000|2022-05-17 09:30:20|30716.6|30604.6|30722|30610|30726|30614|30713.9|30601.9|19
1652779840000|2022-05-17 09:30:40|30728.5|30616.5|30734.2|30622.2|30737.2|30625.2|30722|30610|19
1652779850000|2022-05-17 09:30:50|30734.3|30622.3|30737.2|30625.2|30737.2|30625.2|30734.3|30622.3|2
1652779860000|2022-05-17 09:31:00|30735.4|30623.4|30737.5|30625.5|30737.5|30625.5|30734.6|30622.6|11
1652779870000|2022-05-17 09:31:10|30736.3|30624.3|30737.1|30625.1|30737.1|30625.1|30734.2|30622.2|9
1652779880000|2022-05-17 09:31:20|30737.2|30625.2|30740.5|30628.5|30740.5|30628.5|30736.2|30624.2|10
1652779890000|2022-05-17 09:31:30|30741.3|30629.3|30741.7|30629.7|30744.3|30632.3|30741.3|30629.3|15
1652779900000|2022-05-17 09:31:40|30743.5|30631.5|30735.9|30623.9|30744.3|30632.3|30735.9|30623.9|24
1652779910000|2022-05-17 09:31:50|30735.8|30623.8|30741.8|30629.8|30743.8|30631.8|30735.7|30623.7|13
1652779920000|2022-05-17 09:32:00|30744|30632|30737.1|30625.1|30744|30632|30736.5|30624.5|31
1652779930000|2022-05-17 09:32:10|30737.5|30625.5|30726|30614|30737.5|30625.5|30725.9|30613.9|29
1652779940000|2022-05-17 09:32:20|30726.2|30614.2|30737.3|30625.3|30737.3|30625.3|30726.2|30614.2|26
1652779950000|2022-05-17 09:32:30|30736.6|30624.6|30738.1|30626.1|30738.1|30626.1|30725.7|30613.7|29
1652779960000|2022-05-17 09:32:40|30738.4|30626.4|30717.6|30605.6|30738.4|30626.4|30717.6|30605.6|22
1652779970000|2022-05-17 09:32:50|30716.6|30604.6|30715.2|30603.2|30717.6|30605.6|30714.1|30602.1|23
1652779980000|2022-05-17 09:33:00|30710.3|30598.3|30707.3|30595.3|30715.2|30603.2|30707.3|30595.3|15
1652779990000|2022-05-17 09:33:10|30706.6|30594.6|30714.3|30602.3|30715.1|30603.1|30705.4|30593.4|23
1652780000000|2022-05-17 09:33:20|30713.5|30601.5|30719.3|30607.3|30719.3|30607.3|30712.9|30600.9|27
1652780010000|2022-05-17 09:33:30|30721.6|30609.6|30715.6|30603.6|30723.4|30611.4|30715.1|30603.1|37
1652780020000|2022-05-17 09:33:40|30717.7|30605.7|30716.2|30604.2|30720.6|30608.6|30712.7|30600.7|26
1652780030000|2022-05-17 09:33:50|30712.7|30600.7|30709.5|30597.5|30716.2|30604.2|30709.5|30597.5|8
1652780040000|2022-05-17 09:34:00|30708.2|30596.2|30708.2|30596.2|30708.2|30596.2|30708.2|30596.2|1
1652780060000|2022-05-17 09:34:20|30712.9|30600.9|30711.1|30599.1|30712.9|30600.9|30709.4|30597.4|8
1652780070000|2022-05-17 09:34:30|30711.7|30599.7|30718.1|30606.1|30719.8|30607.8|30711.7|30599.7|11
1652780080000|2022-05-17 09:34:40|30718.5|30606.5|30716|30604|30718.5|30606.5|30711|30599|24
1652780090000|2022-05-17 09:34:50|30715.9|30603.9|30713.4|30601.4|30718.6|30606.6|30710|30598|35
1652780100000|2022-05-17 09:35:00|30713.5|30601.5|30711.4|30599.4|30716.4|30604.4|30705.2|30593.2|29
1652780110000|2022-05-17 09:35:10|30710.5|30598.5|30716|30604|30717.4|30605.4|30709.7|30597.7|20
1652780120000|2022-05-17 09:35:20|30714.9|30602.9|30712.4|30600.4|30720|30608|30712.4|30600.4|25
1652780130000|2022-05-17 09:35:30|30713.8|30601.8|30719|30607|30722.2|30610.2|30712.1|30600.1|28
1652780140000|2022-05-17 09:35:40|30718.4|30606.4|30719.3|30607.3|30719.3|30607.3|30714.1|30602.1|17
1652780150000|2022-05-17 09:35:50|30718.6|30606.6|30719.3|30607.3|30719.3|30607.3|30713.7|30601.7|23
1652780160000|2022-05-17 09:36:00|30719.4|30607.4|30721.2|30609.2|30721.7|30609.7|30718.3|30606.3|19
1652780170000|2022-05-17 09:36:10|30721.3|30609.3|30721.3|30609.3|30721.3|30609.3|30720|30608|22
1652780180000|2022-05-17 09:36:20|30720.9|30608.9|30715.8|30603.8|30720.9|30608.9|30715.8|30603.8|25
1652780190000|2022-05-17 09:36:30|30717.9|30605.9|30708.6|30596.6|30717.9|30605.9|30707.1|30595.1|12
1652780200000|2022-05-17 09:36:40|30709|30597|30710.6|30598.6|30713|30601|30709|30597|18
1652780210000|2022-05-17 09:36:50|30710.5|30598.5|30715|30603|30715|30603|30708.1|30596.1|6
1652780220000|2022-05-17 09:37:00|30715.1|30603.1|30715.1|30603.1|30715.1|30603.1|30714.4|30602.4|14
1652780230000|2022-05-17 09:37:10|30715|30603|30714.4|30602.4|30715|30603|30714.4|30602.4|2
1652780250000|2022-05-17 09:37:30|30715.1|30603.1|30708.2|30596.2|30715.1|30603.1|30706.9|30594.9|6
1652780260000|2022-05-17 09:37:40|30708.6|30596.6|30708.1|30596.1|30713.7|30601.7|30705.8|30593.8|15
1652780270000|2022-05-17 09:37:50|30707.5|30595.5|30681.7|30569.7|30708.6|30596.6|30674.3|30562.3|14
1652780280000|2022-05-17 09:38:00|30682|30570|30688.6|30576.6|30688.6|30576.6|30681.9|30569.9|16
1652780290000|2022-05-17 09:38:10|30688.2|30576.2|30688.5|30576.5|30689.2|30577.2|30686.8|30574.8|15
1652780300000|2022-05-17 09:38:20|30689.8|30577.8|30688.5|30576.5|30692.8|30580.8|30688.5|30576.5|9
1652780310000|2022-05-17 09:38:30|30685.1|30573.1|30684|30572|30685.1|30573.1|30683.8|30571.8|7
1652780320000|2022-05-17 09:38:40|30685.9|30573.9|30691.6|30579.6|30693.4|30581.4|30685.9|30573.9|7
1652780330000|2022-05-17 09:38:50|30690.4|30578.4|30687.7|30575.7|30690.4|30578.4|30685.5|30573.5|22
1652780340000|2022-05-17 09:39:00|30687.8|30575.8|30693.1|30581.1|30693.3|30581.3|30687.8|30575.8|20
1652780350000|2022-05-17 09:39:10|30691.9|30579.9|30691.9|30579.9|30691.9|30579.9|30684.8|30572.8|12
1652780360000|2022-05-17 09:39:20|30690.6|30578.6|30681.9|30569.9|30691.9|30579.9|30681.9|30569.9|9
1652780370000|2022-05-17 09:39:30|30687.1|30575.1|30684|30572|30691.9|30579.9|30682.7|30570.7|10
1652780380000|2022-05-17 09:39:40|30678.1|30566.1|30675.7|30563.7|30684|30572|30674.4|30562.4|18
1652780390000|2022-05-17 09:39:50|30684|30572|30684|30572|30684|30572|30675.6|30563.6|5
1652780400000|2022-05-17 09:40:00|30675.7|30563.7|30673.3|30561.3|30684|30572|30673.3|30561.3|11
1652780410000|2022-05-17 09:40:10|30672.5|30560.5|30665.1|30553.1|30672.5|30560.5|30665.1|30553.1|3
1652780420000|2022-05-17 09:40:20|30665|30553|30677.4|30565.4|30677.4|30565.4|30664.7|30552.7|4
1652780450000|2022-05-17 09:40:50|30670.1|30558.1|30677.4|30565.4|30677.4|30565.4|30670.1|30558.1|2
1652780460000|2022-05-17 09:41:00|30670.7|30558.7|30676.1|30564.1|30677.4|30565.4|30670.7|30558.7|3
1652780470000|2022-05-17 09:41:10|30673.4|30561.4|30668|30556|30677.4|30565.4|30668|30556|11
1652780480000|2022-05-17 09:41:20|30677.4|30565.4|30679.4|30567.4|30681.9|30569.9|30675.8|30563.8|25
1652780490000|2022-05-17 09:41:30|30679.5|30567.5|30677.4|30565.4|30681.8|30569.8|30677.4|30565.4|22
1652780500000|2022-05-17 09:41:40|30676.3|30564.3|30677.4|30565.4|30677.4|30565.4|30676.3|30564.3|2
1652780510000|2022-05-17 09:41:50|30675.1|30563.1|30677.4|30565.4|30677.4|30565.4|30674.7|30562.7|7
1652780530000|2022-05-17 09:42:10|30674.4|30562.4|30673.6|30561.6|30677.4|30565.4|30673.6|30561.6|3
1652780540000|2022-05-17 09:42:20|30677.4|30565.4|30677.4|30565.4|30677.4|30565.4|30677.4|30565.4|1
1652780550000|2022-05-17 09:42:30|30677.8|30565.8|30680.6|30568.6|30680.6|30568.6|30677.8|30565.8|2
1652780570000|2022-05-17 09:42:50|30674|30562|30674|30562|30674|30562|30674|30562|1
1652780580000|2022-05-17 09:43:00|30671.8|30559.8|30671.8|30559.8|30671.8|30559.8|30671.8|30559.8|1
1652780590000|2022-05-17 09:43:10|30668.1|30556.1|30668.1|30556.1|30668.4|30556.4|30668.1|30556.1|3
1652780600000|2022-05-17 09:43:20|30677.4|30565.4|30676.1|30564.1|30677.4|30565.4|30672.7|30560.7|7
1652780610000|2022-05-17 09:43:30|30677.4|30565.4|30679.1|30567.1|30679.1|30567.1|30676|30564|17
1652780620000|2022-05-17 09:43:40|30679.2|30567.2|30677.2|30565.2|30680.1|30568.1|30677.2|30565.2|10
1652780630000|2022-05-17 09:43:50|30672.4|30560.4|30675|30563|30675|30563|30672.3|30560.3|7
1652780640000|2022-05-17 09:44:00|30670.1|30558.1|30672.5|30560.5|30675|30563|30669.1|30557.1|14
1652780650000|2022-05-17 09:44:10|30675|30563|30673.2|30561.2|30675|30563|30671.1|30559.1|11
1652780660000|2022-05-17 09:44:20|30675|30563|30677|30565|30677.6|30565.6|30675|30563|5
1652780670000|2022-05-17 09:44:30|30677.2|30565.2|30681.7|30569.7|30682.3|30570.3|30677.1|30565.1|28
1652780680000|2022-05-17 09:44:40|30681.3|30569.3|30685.8|30573.8|30685.8|30573.8|30678.6|30566.6|12
1652780690000|2022-05-17 09:44:50|30682.1|30570.1|30679.9|30567.9|30685.6|30573.6|30677.2|30565.2|12
1652780700000|2022-05-17 09:45:00|30680.3|30568.3|30675.7|30563.7|30680.7|30568.7|30675.7|30563.7|18
1652780710000|2022-05-17 09:45:10|30674.8|30562.8|30675.9|30563.9|30676.8|30564.8|30674.8|30562.8|10
1652780720000|2022-05-17 09:45:20|30676|30564|30677.7|30565.7|30677.7|30565.7|30676|30564|3
1652780740000|2022-05-17 09:45:40|30670|30558|30669.4|30557.4|30670|30558|30669|30557|5
1652780750000|2022-05-17 09:45:50|30670|30558|30670.2|30558.2|30671.1|30559.1|30669.4|30557.4|12
1652780760000|2022-05-17 09:46:00|30671.1|30559.1|30669.7|30557.7|30671.1|30559.1|30669|30557|15
1652780770000|2022-05-17 09:46:10|30671.1|30559.1|30671.2|30559.2|30671.2|30559.2|30671.1|30559.1|2
1652780780000|2022-05-17 09:46:20|30671.1|30559.1|30671.4|30559.4|30671.9|30559.9|30671.1|30559.1|7
1652780790000|2022-05-17 09:46:30|30671.6|30559.6|30671.1|30559.1|30671.6|30559.6|30671.1|30559.1|6
1652780800000|2022-05-17 09:46:40|30671.5|30559.5|30671.5|30559.5|30671.5|30559.5|30671.1|30559.1|11
1652780810000|2022-05-17 09:46:50|30671.1|30559.1|30671.1|30559.1|30671.3|30559.3|30671|30559|8
1652780820000|2022-05-17 09:47:00|30671|30559|30671|30559|30671.1|30559.1|30671|30559|15
1652780830000|2022-05-17 09:47:10|30671.1|30559.1|30671|30559|30673.7|30561.7|30671|30559|16
1652780840000|2022-05-17 09:47:20|30671.1|30559.1|30671|30559|30671.1|30559.1|30671|30559|4
1652780860000|2022-05-17 09:47:40|30671.1|30559.1|30671.1|30559.1|30671.1|30559.1|30671|30559|7
1652780890000|2022-05-17 09:48:10|30666.7|30554.7|30663.3|30551.3|30666.7|30554.7|30662.2|30550.2|3
1652780900000|2022-05-17 09:48:20|30670.5|30558.5|30674.8|30562.8|30678.6|30566.6|30670.5|30558.5|12
1652780910000|2022-05-17 09:48:30|30672.6|30560.6|30664.8|30552.8|30674|30562|30664.8|30552.8|8
1652780920000|2022-05-17 09:48:40|30660.9|30548.9|30659.2|30547.2|30660.9|30548.9|30658.6|30546.6|4
1652780930000|2022-05-17 09:48:50|30664.9|30552.9|30664.9|30552.9|30664.9|30552.9|30661.4|30549.4|19
1652780940000|2022-05-17 09:49:00|30663.5|30551.5|30664.9|30552.9|30664.9|30552.9|30662.8|30550.8|7
1652780950000|2022-05-17 09:49:10|30654|30542|30664.9|30552.9|30664.9|30552.9|30654|30542|2
1652780960000|2022-05-17 09:49:20|30661.8|30549.8|30652.9|30540.9|30661.8|30549.8|30652.9|30540.9|3
1652780970000|2022-05-17 09:49:30|30661.1|30549.1|30651.4|30539.4|30661.1|30549.1|30651.4|30539.4|17
1652780980000|2022-05-17 09:49:40|30643.2|30531.2|30642.7|30530.7|30654.9|30542.9|30642.7|30530.7|12
1652780990000|2022-05-17 09:49:50|30643.7|30531.7|30640.6|30528.6|30654.9|30542.9|30630|30518|24
1652781000000|2022-05-17 09:50:00|30636.6|30524.6|30623.7|30511.7|30640.6|30528.6|30607|30495|28
1652781010000|2022-05-17 09:50:10|30624.2|30512.2|30648.3|30536.3|30649.4|30537.4|30624.2|30512.2|15
1652781020000|2022-05-17 09:50:20|30648.4|30536.4|30627|30515|30648.5|30536.5|30627|30515|22
1652781030000|2022-05-17 09:50:30|30626.7|30514.7|30626.9|30514.9|30629.4|30517.4|30620.5|30508.5|22
1652781040000|2022-05-17 09:50:40|30627.5|30515.5|30625.2|30513.2|30627.7|30515.7|30625.2|30513.2|10
1652781050000|2022-05-17 09:50:50|30626.3|30514.3|30623.2|30511.2|30626.3|30514.3|30623.2|30511.2|3
1652781060000|2022-05-17 09:51:00|30625.2|30513.2|30625.2|30513.2|30625.2|30513.2|30625|30513|9
1652781070000|2022-05-17 09:51:10|30617.4|30505.4|30619.4|30507.4|30619.4|30507.4|30616|30504|7
1652781080000|2022-05-17 09:51:20|30617.3|30505.3|30617.3|30505.3|30617.3|30505.3|30615.5|30503.5|5
1652781090000|2022-05-17 09:51:30|30617.2|30505.2|30617.2|30505.2|30617.2|30505.2|30604.8|30492.8|10
1652781100000|2022-05-17 09:51:40|30611.9|30499.9|30616.4|30504.4|30617.2|30505.2|30610.6|30498.6|8
1652781110000|2022-05-17 09:51:50|30617.2|30505.2|30617.2|30505.2|30617.2|30505.2|30616.3|30504.3|3
1652781120000|2022-05-17 09:52:00|30615|30503|30617.2|30505.2|30617.2|30505.2|30615|30503|4
1652781130000|2022-05-17 09:52:10|30613.9|30501.9|30615.6|30503.6|30617.2|30505.2|30613.9|30501.9|20
1652781140000|2022-05-17 09:52:20|30616.1|30504.1|30617.2|30505.2|30617.2|30505.2|30612.4|30500.4|23
1652781150000|2022-05-17 09:52:30|30618.1|30506.1|30617.2|30505.2|30618.1|30506.1|30617.2|30505.2|5
1652781160000|2022-05-17 09:52:40|30609|30497|30617.2|30505.2|30617.2|30505.2|30605.6|30493.6|4
1652781170000|2022-05-17 09:52:50|30605.6|30493.6|30605.6|30493.6|30605.6|30493.6|30605.6|30493.6|1
1652781180000|2022-05-17 09:53:00|30604.7|30492.7|30604.2|30492.2|30604.7|30492.7|30604.1|30492.1|10
1652781190000|2022-05-17 09:53:10|30604.1|30492.1|30604.2|30492.2|30604.2|30492.2|30604.1|30492.1|10
1652781200000|2022-05-17 09:53:20|30604.1|30492.1|30612|30500|30615.7|30503.7|30604.1|30492.1|11
1652781210000|2022-05-17 09:53:30|30612.5|30500.5|30612.5|30500.5|30612.5|30500.5|30612.5|30500.5|1
1652781220000|2022-05-17 09:53:40|30614.2|30502.2|30614.6|30502.6|30615|30503|30613.4|30501.4|7
1652781230000|2022-05-17 09:53:50|30613.6|30501.6|30616.1|30504.1|30617.4|30505.4|30613.6|30501.6|16
1652781240000|2022-05-17 09:54:00|30616.2|30504.2|30613.6|30501.6|30616.9|30504.9|30613.6|30501.6|17
1652781250000|2022-05-17 09:54:10|30612.8|30500.8|30612.6|30500.6|30612.8|30500.8|30610.1|30498.1|5
1652781260000|2022-05-17 09:54:20|30610|30498|30610.9|30498.9|30612.6|30500.6|30609.7|30497.7|17
1652781270000|2022-05-17 09:54:30|30611.3|30499.3|30612.6|30500.6|30615|30503|30610.6|30498.6|28
1652781290000|2022-05-17 09:54:50|30609|30497|30612.6|30500.6|30612.6|30500.6|30608.9|30496.9|12
1652781300000|2022-05-17 09:55:00|30611.6|30499.6|30607.8|30495.8|30612.6|30500.6|30607.8|30495.8|22
1652781310000|2022-05-17 09:55:10|30608.4|30496.4|30612.6|30500.6|30615.3|30503.3|30607.4|30495.4|19
1652781320000|2022-05-17 09:55:20|30615.3|30503.3|30616.7|30504.7|30616.7|30504.7|30615.1|30503.1|8
1652781330000|2022-05-17 09:55:30|30616.8|30504.8|30616.6|30504.6|30617.3|30505.3|30615.1|30503.1|9
1652781340000|2022-05-17 09:55:40|30616.7|30504.7|30617|30505|30617.3|30505.3|30616.7|30504.7|14
1652781350000|2022-05-17 09:55:50|30616.9|30504.9|30617.2|30505.2|30617.4|30505.4|30616.9|30504.9|4
1652781360000|2022-05-17 09:56:00|30619.1|30507.1|30622.4|30510.4|30625.4|30513.4|30617.2|30505.2|20
1652781370000|2022-05-17 09:56:10|30617.2|30505.2|30627.2|30515.2|30627.2|30515.2|30617.2|30505.2|11
1652781380000|2022-05-17 09:56:20|30626.6|30514.6|30642.9|30530.9|30647.1|30535.1|30622.6|30510.6|21
1652781390000|2022-05-17 09:56:30|30642.1|30530.1|30640.9|30528.9|30643.3|30531.3|30640.5|30528.5|15
1652781400000|2022-05-17 09:56:40|30640.7|30528.7|30636.7|30524.7|30644.3|30532.3|30636.7|30524.7|19
1652781410000|2022-05-17 09:56:50|30640.5|30528.5|30652|30540|30652.8|30540.8|30636.7|30524.7|9
1652781420000|2022-05-17 09:57:00|30652.8|30540.8|30654.8|30542.8|30654.8|30542.8|30652.8|30540.8|5
1652781430000|2022-05-17 09:57:10|30655.7|30543.7|30653.5|30541.5|30657.5|30545.5|30651.7|30539.7|12
1652781440000|2022-05-17 09:57:20|30653.4|30541.4|30654.2|30542.2|30655.9|30543.9|30652.7|30540.7|28
1652781450000|2022-05-17 09:57:30|30654|30542|30654.9|30542.9|30655.7|30543.7|30651.5|30539.5|22
1652781460000|2022-05-17 09:57:40|30654.7|30542.7|30647.2|30535.2|30654.9|30542.9|30647.2|30535.2|27
1652781470000|2022-05-17 09:57:50|30646|30534|30655.1|30543.1|30656.1|30544.1|30646|30534|28
1652781480000|2022-05-17 09:58:00|30655.9|30543.9|30656|30544|30656.1|30544.1|30654|30542|22
1652781490000|2022-05-17 09:58:10|30655.7|30543.7|30657.3|30545.3|30657.8|30545.8|30654.5|30542.5|24
1652781500000|2022-05-17 09:58:20|30658.1|30546.1|30656.2|30544.2|30659.5|30547.5|30656.2|30544.2|12
1652781510000|2022-05-17 09:58:30|30660|30548|30656.2|30544.2|30662|30550|30656.2|30544.2|11
1652781530000|2022-05-17 09:58:50|30666.5|30554.5|30656.2|30544.2|30666.5|30554.5|30656.2|30544.2|2
1652781540000|2022-05-17 09:59:00|30658.9|30546.9|30656.2|30544.2|30662|30550|30656.2|30544.2|5
1652781550000|2022-05-17 09:59:10|30661.6|30549.6|30653.8|30541.8|30661.6|30549.6|30651.2|30539.2|24
1652781560000|2022-05-17 09:59:20|30655.1|30543.1|30656.2|30544.2|30657.9|30545.9|30655.1|30543.1|16
1652781570000|2022-05-17 09:59:30|30657|30545|30658.5|30546.5|30660.5|30548.5|30655.4|30543.4|26
1652781580000|2022-05-17 09:59:40|30658.6|30546.6|30657.7|30545.7|30660|30548|30657.5|30545.5|24
1652781590000|2022-05-17 09:59:50|30657.2|30545.2|30659.3|30547.3|30659.5|30547.5|30656.8|30544.8|25
1652781600000|2022-05-17 10:00:00|30658.9|30546.9|30656.2|30544.2|30658.9|30546.9|30651.4|30539.4|23
1652781610000|2022-05-17 10:00:10|30653.4|30541.4|30656.2|30544.2|30656.2|30544.2|30650.8|30538.8|15
1652781620000|2022-05-17 10:00:20|30654.9|30542.9|30664.6|30552.6|30664.6|30552.6|30654.9|30542.9|10
1652781630000|2022-05-17 10:00:30|30665|30553|30664.6|30552.6|30665.7|30553.7|30663|30551|23
1652781640000|2022-05-17 10:00:40|30665.3|30553.3|30663.5|30551.5|30665.4|30553.4|30660.2|30548.2|21
1652781650000|2022-05-17 10:00:50|30662.1|30550.1|30664.8|30552.8|30664.8|30552.8|30662.1|30550.1|25
1652781660000|2022-05-17 10:01:00|30664.9|30552.9|30664.6|30552.6|30665.7|30553.7|30664.3|30552.3|20
1652781670000|2022-05-17 10:01:10|30664.3|30552.3|30664.6|30552.6|30664.6|30552.6|30664.3|30552.3|2
1652781680000|2022-05-17 10:01:20|30664.9|30552.9|30664.6|30552.6|30665.4|30553.4|30664.6|30552.6|12
1652781690000|2022-05-17 10:01:30|30664.4|30552.4|30663.2|30551.2|30664.6|30552.6|30663.2|30551.2|4
1652781700000|2022-05-17 10:01:40|30663.8|30551.8|30663.8|30551.8|30663.8|30551.8|30663.2|30551.2|5
1652781710000|2022-05-17 10:01:50|30658.5|30546.5|30660.1|30548.1|30663.8|30551.8|30658.5|30546.5|3
1652781720000|2022-05-17 10:02:00|30660.8|30548.8|30663.1|30551.1|30664.6|30552.6|30660.7|30548.7|18
1652781730000|2022-05-17 10:02:10|30664.6|30552.6|30655.7|30543.7|30664.6|30552.6|30645.2|30533.2|11
1652781740000|2022-05-17 10:02:20|30644.4|30532.4|30644.6|30532.6|30655.1|30543.1|30644.4|30532.4|3
1652781750000|2022-05-17 10:02:30|30655.3|30543.3|30655.4|30543.4|30655.9|30543.9|30645.2|30533.2|4
1652781760000|2022-05-17 10:02:40|30645.9|30533.9|30643.1|30531.1|30645.9|30533.9|30643.1|30531.1|20
1652781770000|2022-05-17 10:02:50|30645.9|30533.9|30647.5|30535.5|30652.2|30540.2|30645.9|30533.9|8
1652781780000|2022-05-17 10:03:00|30645.9|30533.9|30645.9|30533.9|30645.9|30533.9|30644.6|30532.6|7
1652781790000|2022-05-17 10:03:10|30643.6|30531.6|30645.9|30533.9|30645.9|30533.9|30643.1|30531.1|20
1652781800000|2022-05-17 10:03:20|30643.1|30531.1|30645.9|30533.9|30645.9|30533.9|30635.2|30523.2|9
1652781810000|2022-05-17 10:03:30|30640.1|30528.1|30640.1|30528.1|30640.1|30528.1|30640.1|30528.1|1
1652781820000|2022-05-17 10:03:40|30626|30514|30634.1|30522.1|30634.1|30522.1|30626|30514|11
1652781830000|2022-05-17 10:03:50|30625.9|30513.9|30626.4|30514.4|30634.1|30522.1|30625.9|30513.9|9
1652781840000|2022-05-17 10:04:00|30626.2|30514.2|30634.1|30522.1|30634.1|30522.1|30626.1|30514.1|13
1652781850000|2022-05-17 10:04:10|30634|30522|30634.1|30522.1|30634.1|30522.1|30628.9|30516.9|9
1652781860000|2022-05-17 10:04:20|30630.7|30518.7|30618.6|30506.6|30634.1|30522.1|30618.6|30506.6|21
1652781870000|2022-05-17 10:04:30|30619.4|30507.4|30615.3|30503.3|30619.5|30507.5|30611.5|30499.5|17
1652781880000|2022-05-17 10:04:40|30614|30502|30607.8|30495.8|30614|30502|30607.8|30495.8|5
1652781890000|2022-05-17 10:04:50|30607.5|30495.5|30596.6|30484.6|30613|30501|30596.6|30484.6|24
1652781900000|2022-05-17 10:05:00|30604.7|30492.7|30605.3|30493.3|30605.3|30493.3|30597.2|30485.2|4
1652781910000|2022-05-17 10:05:10|30600.9|30488.9|30614.1|30502.1|30616.7|30504.7|30600.9|30488.9|18
1652781920000|2022-05-17 10:05:20|30616.7|30504.7|30614.5|30502.5|30618.3|30506.3|30612.4|30500.4|19
1652781930000|2022-05-17 10:05:30|30612.3|30500.3|30612.8|30500.8|30614.5|30502.5|30601.4|30489.4|10
1652781940000|2022-05-17 10:05:40|30610.7|30498.7|30612.8|30500.8|30612.8|30500.8|30610.7|30498.7|2
1652781950000|2022-05-17 10:05:50|30609.4|30497.4|30608.3|30496.3|30613.8|30501.8|30604.9|30492.9|11
1652781960000|2022-05-17 10:06:00|30610.3|30498.3|30614.4|30502.4|30614.4|30502.4|30610.2|30498.2|9
1652781970000|2022-05-17 10:06:10|30612.5|30500.5|30613.7|30501.7|30614.4|30502.4|30612.1|30500.1|12
1652781980000|2022-05-17 10:06:20|30614.4|30502.4|30611.1|30499.1|30614.4|30502.4|30610.4|30498.4|19
1652781990000|2022-05-17 10:06:30|30612.6|30500.6|30610.2|30498.2|30615.1|30503.1|30608.2|30496.2|29
1652782000000|2022-05-17 10:06:40|30610.6|30498.6|30610.8|30498.8|30614.6|30502.6|30610.6|30498.6|23
1652782010000|2022-05-17 10:06:50|30611.1|30499.1|30611.9|30499.9|30614.6|30502.6|30611.1|30499.1|20
1652782020000|2022-05-17 10:07:00|30612.5|30500.5|30613.4|30501.4|30614.6|30502.6|30610.8|30498.8|27
1652782030000|2022-05-17 10:07:10|30613.6|30501.6|30614.6|30502.6|30614.6|30502.6|30612.4|30500.4|11
1652782050000|2022-05-17 10:07:30|30610|30498|30621.5|30509.5|30621.5|30509.5|30609.4|30497.4|7
1652782060000|2022-05-17 10:07:40|30615.5|30503.5|30586.8|30474.8|30622.8|30510.8|30586.8|30474.8|17
1652782070000|2022-05-17 10:07:50|30580.6|30468.6|30584|30472|30595.4|30483.4|30576.9|30464.9|25
1652782080000|2022-05-17 10:08:00|30585.5|30473.5|30595.1|30483.1|30600.5|30488.5|30585.5|30473.5|35
1652782090000|2022-05-17 10:08:10|30596.5|30484.5|30597.2|30485.2|30598.5|30486.5|30593.3|30481.3|23
1652782100000|2022-05-17 10:08:20|30593.4|30481.4|30607.4|30495.4|30607.4|30495.4|30591.8|30479.8|31
1652782110000|2022-05-17 10:08:30|30606.9|30494.9|30621.4|30509.4|30621.4|30509.4|30606.9|30494.9|16
1652782120000|2022-05-17 10:08:40|30621.1|30509.1|30621.4|30509.4|30621.4|30509.4|30616.9|30504.9|20
1652782130000|2022-05-17 10:08:50|30625.4|30513.4|30618.7|30506.7|30626.4|30514.4|30618.7|30506.7|3
1652782160000|2022-05-17 10:09:20|30622.9|30510.9|30623|30511|30623.1|30511.1|30618.7|30506.7|4
1652782170000|2022-05-17 10:09:30|30620.6|30508.6|30618.7|30506.7|30621.3|30509.3|30618.7|30506.7|11
1652782180000|2022-05-17 10:09:40|30621.2|30509.2|30618.7|30506.7|30621.6|30509.6|30617.6|30505.6|18
1652782190000|2022-05-17 10:09:50|30625.1|30513.1|30620.1|30508.1|30625.1|30513.1|30618.7|30506.7|17
1652782200000|2022-05-17 10:10:00|30620.2|30508.2|30619.7|30507.7|30622.2|30510.2|30618.3|30506.3|21
1652782210000|2022-05-17 10:10:10|30619.8|30507.8|30620.4|30508.4|30624.9|30512.9|30619.4|30507.4|20
1652782220000|2022-05-17 10:10:20|30623.6|30511.6|30625.4|30513.4|30627.1|30515.1|30620.4|30508.4|20
1652782230000|2022-05-17 10:10:30|30626|30514|30619.8|30507.8|30627|30515|30618.7|30506.7|21
1652782240000|2022-05-17 10:10:40|30619.6|30507.6|30621.9|30509.9|30622|30510|30619.1|30507.1|33
1652782250000|2022-05-17 10:10:50|30621.5|30509.5|30620.4|30508.4|30622.8|30510.8|30620.4|30508.4|22
1652782260000|2022-05-17 10:11:00|30621.7|30509.7|30620.6|30508.6|30621.9|30509.9|30614.6|30502.6|24
1652782270000|2022-05-17 10:11:10|30615.7|30503.7|30615.5|30503.5|30620.2|30508.2|30612.5|30500.5|22
1652782280000|2022-05-17 10:11:20|30615.6|30503.6|30619.8|30507.8|30619.8|30507.8|30614.7|30502.7|28
1652782290000|2022-05-17 10:11:30|30615.2|30503.2|30613|30501|30619.8|30507.8|30613|30501|10
1652782300000|2022-05-17 10:11:40|30606.2|30494.2|30608.4|30496.4|30613.9|30501.9|30605.6|30493.6|22
1652782310000|2022-05-17 10:11:50|30605.8|30493.8|30604.9|30492.9|30608.4|30496.4|30604.9|30492.9|15
1652782320000|2022-05-17 10:12:00|30606.8|30494.8|30599.4|30487.4|30608.4|30496.4|30598.4|30486.4|16
1652782330000|2022-05-17 10:12:10|30601.7|30489.7|30598.4|30486.4|30602.6|30490.6|30598.4|30486.4|26
1652782340000|2022-05-17 10:12:20|30600.2|30488.2|30593.1|30481.1|30600.2|30488.2|30590.8|30478.8|21
1652782350000|2022-05-17 10:12:30|30594.3|30482.3|30585.7|30473.7|30594.3|30482.3|30584|30472|30
1652782360000|2022-05-17 10:12:40|30586.8|30474.8|30587.2|30475.2|30587.7|30475.7|30583.1|30471.1|25
1652782370000|2022-05-17 10:12:50|30586.2|30474.2|30585.4|30473.4|30586.2|30474.2|30575.8|30463.8|14
1652782380000|2022-05-17 10:13:00|30580.6|30468.6|30582.9|30470.9|30585.4|30473.4|30577.9|30465.9|13
1652782390000|2022-05-17 10:13:10|30585.4|30473.4|30582.8|30470.8|30585.4|30473.4|30574.2|30462.2|21
1652782400000|2022-05-17 10:13:20|30585.4|30473.4|30583.3|30471.3|30585.4|30473.4|30578.8|30466.8|12
1652782410000|2022-05-17 10:13:30|30581.7|30469.7|30574.4|30462.4|30588.9|30476.9|30574.4|30462.4|24
1652782420000|2022-05-17 10:13:40|30580.7|30468.7|30583.3|30471.3|30583.8|30471.8|30571.9|30459.9|13
1652782430000|2022-05-17 10:13:50|30579.9|30467.9|30573.6|30461.6|30583.3|30471.3|30571.3|30459.3|14
1652782440000|2022-05-17 10:14:00|30572|30460|30571.9|30459.9|30575.1|30463.1|30571.6|30459.6|17
1652782450000|2022-05-17 10:14:10|30572.2|30460.2|30579.2|30467.2|30579.2|30467.2|30571.7|30459.7|24
1652782460000|2022-05-17 10:14:20|30573.6|30461.6|30588.5|30476.5|30588.5|30476.5|30573.6|30461.6|30
1652782470000|2022-05-17 10:14:30|30588.7|30476.7|30583.3|30471.3|30589.1|30477.1|30582|30470|25
1652782480000|2022-05-17 10:14:40|30584.5|30472.5|30583.9|30471.9|30586.5|30474.5|30583.2|30471.2|5
1652782500000|2022-05-17 10:15:00|30583.8|30471.8|30585|30473|30585|30473|30583.4|30471.4|4
1652782510000|2022-05-17 10:15:10|30584.9|30472.9|30592.2|30480.2|30593.9|30481.9|30584.9|30472.9|23
1652782520000|2022-05-17 10:15:20|30593|30481|30587.6|30475.6|30593|30481|30587.6|30475.6|21
1652782530000|2022-05-17 10:15:30|30587.4|30475.4|30579.7|30467.7|30587.4|30475.4|30579.7|30467.7|4
1652782540000|2022-05-17 10:15:40|30581.8|30469.8|30576.7|30464.7|30582.4|30470.4|30575.5|30463.5|11
1652782550000|2022-05-17 10:15:50|30574.9|30462.9|30575|30463|30578.9|30466.9|30571.5|30459.5|25
1652782560000|2022-05-17 10:16:00|30578.3|30466.3|30578.1|30466.1|30578.3|30466.3|30574.2|30462.2|8
1652782570000|2022-05-17 10:16:10|30574.1|30462.1|30563.9|30451.9|30578.1|30466.1|30563.9|30451.9|16
1652782590000|2022-05-17 10:16:30|30563.2|30451.2|30550.5|30438.5|30563.2|30451.2|30549.7|30437.7|25
1652782600000|2022-05-17 10:16:40|30550.1|30438.1|30561.4|30449.4|30561.4|30449.4|30550.1|30438.1|13
1652782610000|2022-05-17 10:16:50|30555.5|30443.5|30564.9|30452.9|30565.6|30453.6|30555.5|30443.5|16
1652782620000|2022-05-17 10:17:00|30563.9|30451.9|30560.1|30448.1|30564.9|30452.9|30557.1|30445.1|14
1652782630000|2022-05-17 10:17:10|30560.3|30448.3|30558.9|30446.9|30564.9|30452.9|30558.9|30446.9|14
1652782640000|2022-05-17 10:17:20|30558.7|30446.7|30560.6|30448.6|30564.9|30452.9|30558|30446|24
1652782650000|2022-05-17 10:17:30|30562.8|30450.8|30560.4|30448.4|30564.9|30452.9|30556|30444|15
1652782660000|2022-05-17 10:17:40|30556.9|30444.9|30561|30449|30561|30449|30556|30444|19
1652782670000|2022-05-17 10:17:50|30561.1|30449.1|30560.6|30448.6|30561.1|30449.1|30556.5|30444.5|16
1652782680000|2022-05-17 10:18:00|30556.1|30444.1|30564.2|30452.2|30564.5|30452.5|30556.1|30444.1|19
1652782690000|2022-05-17 10:18:10|30564.5|30452.5|30567.2|30455.2|30567.6|30455.6|30564.5|30452.5|23
1652782700000|2022-05-17 10:18:20|30567.4|30455.4|30567.6|30455.6|30568.8|30456.8|30566.7|30454.7|24
1652782710000|2022-05-17 10:18:30|30569.2|30457.2|30567.6|30455.6|30574.2|30462.2|30567.6|30455.6|15
1652782720000|2022-05-17 10:18:40|30566.8|30454.8|30569.3|30457.3|30572.8|30460.8|30566.8|30454.8|12
1652782730000|2022-05-17 10:18:50|30568.9|30456.9|30567.5|30455.5|30570.5|30458.5|30563|30451|30
1652782740000|2022-05-17 10:19:00|30567.4|30455.4|30566.6|30454.6|30567.4|30455.4|30561.1|30449.1|27
1652782750000|2022-05-17 10:19:10|30566.1|30454.1|30571.5|30459.5|30574|30462|30566.1|30454.1|34
1652782760000|2022-05-17 10:19:20|30571.2|30459.2|30582.4|30470.4|30582.4|30470.4|30571.1|30459.1|19
1652782770000|2022-05-17 10:19:30|30585|30473|30588.7|30476.7|30590.5|30478.5|30585|30473|8
1652782780000|2022-05-17 10:19:40|30588.9|30476.9|30580.3|30468.3|30595.5|30483.5|30580.3|30468.3|18
1652782790000|2022-05-17 10:19:50|30578.1|30466.1|30579.4|30467.4|30580.5|30468.5|30571.5|30459.5|25
1652782800000|2022-05-17 10:20:00|30576.5|30464.5|30576|30464|30579.1|30467.1|30572.7|30460.7|16
1652782810000|2022-05-17 10:20:10|30579.7|30467.7|30579.1|30467.1|30580.4|30468.4|30575.7|30463.7|18
1652782820000|2022-05-17 10:20:20|30579|30467|30586.6|30474.6|30587.5|30475.5|30578.8|30466.8|30
1652782830000|2022-05-17 10:20:30|30586.4|30474.4|30586.6|30474.6|30587.7|30475.7|30586.3|30474.3|22
1652782840000|2022-05-17 10:20:40|30587.6|30475.6|30594.3|30482.3|30594.3|30482.3|30584.6|30472.6|12
1652782850000|2022-05-17 10:20:50|30592.9|30480.9|30589.6|30477.6|30592.9|30480.9|30585.8|30473.8|26
1652782860000|2022-05-17 10:21:00|30589.4|30477.4|30591.7|30479.7|30593.9|30481.9|30580.8|30468.8|25
1652782870000|2022-05-17 10:21:10|30592.3|30480.3|30594.8|30482.8|30594.9|30482.9|30589.8|30477.8|30
1652782880000|2022-05-17 10:21:20|30594.9|30482.9|30587.5|30475.5|30595.5|30483.5|30586.6|30474.6|13
1652782890000|2022-05-17 10:21:30|30588.5|30476.5|30594.4|30482.4|30596.5|30484.5|30588.5|30476.5|19
1652782900000|2022-05-17 10:21:40|30595.6|30483.6|30584.7|30472.7|30595.6|30483.6|30584.6|30472.6|20
1652782910000|2022-05-17 10:21:50|30583.9|30471.9|30583.9|30471.9|30583.9|30471.9|30583.9|30471.9|1
1652782920000|2022-05-17 10:22:00|30582.5|30470.5|30581.4|30469.4|30582.5|30470.5|30581|30469|3
1652782930000|2022-05-17 10:22:10|30575.5|30463.5|30583.3|30471.3|30585|30473|30574.9|30462.9|14
1652782940000|2022-05-17 10:22:20|30584.6|30472.6|30585.1|30473.1|30585.6|30473.6|30574|30462|21
1652782950000|2022-05-17 10:22:30|30581.7|30469.7|30585.6|30473.6|30585.6|30473.6|30581.5|30469.5|8
1652782960000|2022-05-17 10:22:40|30581.7|30469.7|30566.4|30454.4|30585.6|30473.6|30566.4|30454.4|12
1652782970000|2022-05-17 10:22:50|30576.3|30464.3|30577.8|30465.8|30577.8|30465.8|30566.9|30454.9|8
1652782980000|2022-05-17 10:23:00|30579.8|30467.8|30574.1|30462.1|30579.8|30467.8|30574.1|30462.1|4
1652782990000|2022-05-17 10:23:10|30575.5|30463.5|30584.3|30472.3|30585.6|30473.6|30574.1|30462.1|18
1652783000000|2022-05-17 10:23:20|30584.1|30472.1|30585.6|30473.6|30585.6|30473.6|30573.9|30461.9|20
1652783010000|2022-05-17 10:23:30|30581.5|30469.5|30585.6|30473.6|30585.6|30473.6|30581.1|30469.1|11
1652783020000|2022-05-17 10:23:40|30580.1|30468.1|30574.5|30462.5|30585.6|30473.6|30574.5|30462.5|17
1652783030000|2022-05-17 10:23:50|30580.1|30468.1|30572.3|30460.3|30585.6|30473.6|30572.3|30460.3|7
1652783040000|2022-05-17 10:24:00|30574.5|30462.5|30585.3|30473.3|30586.4|30474.4|30574.5|30462.5|8
1652783050000|2022-05-17 10:24:10|30586.7|30474.7|30588.2|30476.2|30593.1|30481.1|30586.7|30474.7|16
1652783060000|2022-05-17 10:24:20|30593.4|30481.4|30593|30481|30596.8|30484.8|30591.7|30479.7|28
1652783070000|2022-05-17 10:24:30|30593.1|30481.1|30589.7|30477.7|30598.2|30486.2|30589.7|30477.7|25
1652783080000|2022-05-17 10:24:40|30591.4|30479.4|30594.2|30482.2|30594.2|30482.2|30591.4|30479.4|19
1652783090000|2022-05-17 10:24:50|30593.9|30481.9|30594.7|30482.7|30595.1|30483.1|30593.8|30481.8|10
1652783100000|2022-05-17 10:25:00|30593.8|30481.8|30596.4|30484.4|30596.4|30484.4|30592.8|30480.8|24
1652783110000|2022-05-17 10:25:10|30596.3|30484.3|30599.5|30487.5|30605.3|30493.3|30595.4|30483.4|31
1652783120000|2022-05-17 10:25:20|30599.3|30487.3|30596.2|30484.2|30601.4|30489.4|30590|30478|33
1652783130000|2022-05-17 10:25:30|30596.7|30484.7|30597.5|30485.5|30598.2|30486.2|30596|30484|21
1652783140000|2022-05-17 10:25:40|30597.6|30485.6|30596.3|30484.3|30597.9|30485.9|30596.3|30484.3|15
1652783150000|2022-05-17 10:25:50|30596.2|30484.2|30597.9|30485.9|30598|30486|30594.5|30482.5|19
1652783160000|2022-05-17 10:26:00|30597.1|30485.1|30596.2|30484.2|30597.5|30485.5|30594.6|30482.6|14
1652783170000|2022-05-17 10:26:10|30594.7|30482.7|30597|30485|30597.5|30485.5|30594.4|30482.4|16
1652783180000|2022-05-17 10:26:20|30595.8|30483.8|30594.4|30482.4|30597.1|30485.1|30594.4|30482.4|15
1652783190000|2022-05-17 10:26:30|30594.3|30482.3|30597.2|30485.2|30597.2|30485.2|30594.3|30482.3|12
1652783200000|2022-05-17 10:26:40|30597.7|30485.7|30597.7|30485.7|30598.2|30486.2|30596.6|30484.6|21
1652783210000|2022-05-17 10:26:50|30597.9|30485.9|30595.3|30483.3|30597.9|30485.9|30595.1|30483.1|20
1652783220000|2022-05-17 10:27:00|30595.4|30483.4|30597.1|30485.1|30597.9|30485.9|30595.4|30483.4|14
1652783230000|2022-05-17 10:27:10|30596|30484|30596.6|30484.6|30597.1|30485.1|30594.2|30482.2|24
1652783240000|2022-05-17 10:27:20|30596.8|30484.8|30598|30486|30598.1|30486.1|30596.3|30484.3|7
1652783260000|2022-05-17 10:27:40|30598.1|30486.1|30598.1|30486.1|30598.1|30486.1|30598.1|30486.1|1
1652783270000|2022-05-17 10:27:50|30596.9|30484.9|30598.1|30486.1|30598.1|30486.1|30596.9|30484.9|6
1652783280000|2022-05-17 10:28:00|30597.4|30485.4|30598.2|30486.2|30598.2|30486.2|30597.1|30485.1|9
1652783290000|2022-05-17 10:28:10|30597|30485|30598.2|30486.2|30598.2|30486.2|30597|30485|2
1652783300000|2022-05-17 10:28:20|30597.7|30485.7|30598.2|30486.2|30598.2|30486.2|30597.7|30485.7|2
1652783310000|2022-05-17 10:28:30|30597.7|30485.7|30598.2|30486.2|30598.2|30486.2|30597.1|30485.1|6
1652783320000|2022-05-17 10:28:40|30597.5|30485.5|30598.2|30486.2|30598.2|30486.2|30594.8|30482.8|8
1652783330000|2022-05-17 10:28:50|30597.6|30485.6|30598.1|30486.1|30598.2|30486.2|30596.8|30484.8|7
1652783340000|2022-05-17 10:29:00|30597|30485|30597.1|30485.1|30597.1|30485.1|30597|30485|2
1652783350000|2022-05-17 10:29:10|30598.2|30486.2|30598.2|30486.2|30598.2|30486.2|30597.6|30485.6|7
1652783360000|2022-05-17 10:29:20|30597.4|30485.4|30597.4|30485.4|30598.2|30486.2|30597.4|30485.4|3
1652783380000|2022-05-17 10:29:40|30598.2|30486.2|30598.2|30486.2|30598.2|30486.2|30598.2|30486.2|1
1652783390000|2022-05-17 10:29:50|30598.9|30486.9|30598.2|30486.2|30599.4|30487.4|30598.2|30486.2|3
1652783450000|2022-05-17 10:30:50|30598.1|30486.1|30599.4|30487.4|30599.4|30487.4|30598.1|30486.1|2
1652783470000|2022-05-17 10:31:10|30596.1|30484.1|30588.9|30476.9|30599.4|30487.4|30588.9|30476.9|6
1652783480000|2022-05-17 10:31:20|30583.2|30471.2|30592.3|30480.3|30592.3|30480.3|30583.2|30471.2|2
1652783500000|2022-05-17 10:31:40|30574.4|30462.4|30592.4|30480.4|30592.4|30480.4|30574.3|30462.3|7
1652783510000|2022-05-17 10:31:50|30572.7|30460.7|30567.4|30455.4|30580|30468|30567.4|30455.4|6
1652783520000|2022-05-17 10:32:00|30571.9|30459.9|30576.4|30464.4|30576.4|30464.4|30567.4|30455.4|7
1652783530000|2022-05-17 10:32:10|30568.4|30456.4|30576.4|30464.4|30576.4|30464.4|30566.3|30454.3|10
1652783540000|2022-05-17 10:32:20|30567.4|30455.4|30576.4|30464.4|30576.4|30464.4|30567.4|30455.4|5
1652783550000|2022-05-17 10:32:30|30570.1|30458.1|30572.2|30460.2|30576.4|30464.4|30570.1|30458.1|5
1652783560000|2022-05-17 10:32:40|30567.5|30455.5|30565.3|30453.3|30567.5|30455.5|30565.3|30453.3|2
1652783580000|2022-05-17 10:33:00|30562.9|30450.9|30562.2|30450.2|30562.9|30450.9|30562.2|30450.2|3
1652783590000|2022-05-17 10:33:10|30562.5|30450.5|30562.5|30450.5|30562.5|30450.5|30562.5|30450.5|1
1652783600000|2022-05-17 10:33:20|30565.4|30453.4|30573|30461|30573.4|30461.4|30565.4|30453.4|22
1652783610000|2022-05-17 10:33:30|30572.1|30460.1|30564.8|30452.8|30572.1|30460.1|30564.8|30452.8|16
1652783620000|2022-05-17 10:33:40|30568.7|30456.7|30570.4|30458.4|30570.4|30458.4|30568|30456|12
1652783630000|2022-05-17 10:33:50|30568.6|30456.6|30568.3|30456.3|30570.4|30458.4|30568.3|30456.3|15
1652783640000|2022-05-17 10:34:00|30569.6|30457.6|30566.3|30454.3|30570.4|30458.4|30565.9|30453.9|15
1652783650000|2022-05-17 10:34:10|30565.4|30453.4|30565.7|30453.7|30570.4|30458.4|30557.5|30445.5|27
1652783660000|2022-05-17 10:34:20|30565.6|30453.6|30566.2|30454.2|30570.4|30458.4|30565|30453|27
1652783670000|2022-05-17 10:34:30|30565.6|30453.6|30564.5|30452.5|30565.6|30453.6|30564.5|30452.5|2
1652783680000|2022-05-17 10:34:40|30563.9|30451.9|30563.9|30451.9|30563.9|30451.9|30563.9|30451.9|1
1652783690000|2022-05-17 10:34:50|30562.6|30450.6|30562.9|30450.9|30562.9|30450.9|30562.6|30450.6|5
1652783700000|2022-05-17 10:35:00|30562.4|30450.4|30561.2|30449.2|30562.4|30450.4|30561.2|30449.2|2
1652783720000|2022-05-17 10:35:20|30570.4|30458.4|30570.4|30458.4|30570.4|30458.4|30570.4|30458.4|1
1652783750000|2022-05-17 10:35:50|30565.7|30453.7|30567.8|30455.8|30570.4|30458.4|30563.2|30451.2|19
1652783760000|2022-05-17 10:36:00|30566.7|30454.7|30568|30456|30568.5|30456.5|30566.7|30454.7|14
1652783770000|2022-05-17 10:36:10|30568.1|30456.1|30567.3|30455.3|30569.2|30457.2|30567.3|30455.3|19
1652783780000|2022-05-17 10:36:20|30567|30455|30566.7|30454.7|30567|30455|30566.7|30454.7|5
1652783790000|2022-05-17 10:36:30|30566.4|30454.4|30566.4|30454.4|30566.4|30454.4|30566.4|30454.4|1
1652783800000|2022-05-17 10:36:40|30565.8|30453.8|30564.7|30452.7|30565.8|30453.8|30564.7|30452.7|4
1652783810000|2022-05-17 10:36:50|30564.2|30452.2|30567.1|30455.1|30569|30457|30564.2|30452.2|11
1652783820000|2022-05-17 10:37:00|30567.5|30455.5|30570.4|30458.4|30570.4|30458.4|30567.1|30455.1|15
1652783830000|2022-05-17 10:37:10|30565.4|30453.4|30570.4|30458.4|30570.4|30458.4|30565.1|30453.1|17
1652783840000|2022-05-17 10:37:20|30568.2|30456.2|30570.4|30458.4|30570.4|30458.4|30567.7|30455.7|5
1652783850000|2022-05-17 10:37:30|30567|30455|30570.4|30458.4|30570.4|30458.4|30566.7|30454.7|13
1652783860000|2022-05-17 10:37:40|30569.9|30457.9|30565.9|30453.9|30569.9|30457.9|30564.4|30452.4|16
1652783870000|2022-05-17 10:37:50|30567|30455|30568.3|30456.3|30568.3|30456.3|30565.1|30453.1|17
1652783880000|2022-05-17 10:38:00|30571.1|30459.1|30571.1|30459.1|30571.1|30459.1|30571.1|30459.1|1
1652783890000|2022-05-17 10:38:10|30566.5|30454.5|30566.8|30454.8|30568.9|30456.9|30566.1|30454.1|9
1652783900000|2022-05-17 10:38:20|30566.4|30454.4|30561|30449|30566.4|30454.4|30561|30449|3
1652783910000|2022-05-17 10:38:30|30558|30446|30555|30443|30558|30446|30555|30443|10
1652783920000|2022-05-17 10:38:40|30554.9|30442.9|30554.9|30442.9|30555|30443|30554.9|30442.9|3
1652783930000|2022-05-17 10:38:50|30555|30443|30546.9|30434.9|30555|30443|30546.9|30434.9|5
1652783940000|2022-05-17 10:39:00|30546|30434|30540.8|30428.8|30564.4|30452.4|30540.8|30428.8|8
1652783950000|2022-05-17 10:39:10|30539.3|30427.3|30540.6|30428.6|30546.4|30434.4|30532.4|30420.4|14
1652783960000|2022-05-17 10:39:20|30546.4|30434.4|30532.8|30420.8|30546.4|30434.4|30532.5|30420.5|12
1652783970000|2022-05-17 10:39:30|30532.4|30420.4|30521.9|30409.9|30539.4|30427.4|30521.9|30409.9|28
1652783980000|2022-05-17 10:39:40|30518.7|30406.7|30513.9|30401.9|30518.7|30406.7|30513.9|30401.9|2
1652783990000|2022-05-17 10:39:50|30510.1|30398.1|30506.9|30394.9|30510.1|30398.1|30506.9|30394.9|5
1652784000000|2022-05-17 10:40:00|30508.5|30396.5|30506.9|30394.9|30510.9|30398.9|30506.9|30394.9|5
1652784010000|2022-05-17 10:40:10|30508.6|30396.6|30518.3|30406.3|30522.7|30410.7|30508.6|30396.6|10
1652784020000|2022-05-17 10:40:20|30516.9|30404.9|30506.9|30394.9|30516.9|30404.9|30506.9|30394.9|11
1652784030000|2022-05-17 10:40:30|30504.9|30392.9|30510.1|30398.1|30510.1|30398.1|30491.6|30379.6|10
1652784040000|2022-05-17 10:40:40|30499|30387|30492.1|30380.1|30510.1|30398.1|30485.5|30373.5|16
1652784050000|2022-05-17 10:40:50|30486.1|30374.1|30492|30380|30492.1|30380.1|30486.1|30374.1|11
1652784060000|2022-05-17 10:41:00|30488.1|30376.1|30486.1|30374.1|30489.1|30377.1|30482.8|30370.8|25
1652784070000|2022-05-17 10:41:10|30489.1|30377.1|30490.5|30378.5|30490.5|30378.5|30485.4|30373.4|30
1652784080000|2022-05-17 10:41:20|30489.6|30377.6|30490.2|30378.2|30490.2|30378.2|30484|30372|21
1652784090000|2022-05-17 10:41:30|30487.1|30375.1|30493.5|30381.5|30495.1|30383.1|30487.1|30375.1|18
1652784100000|2022-05-17 10:41:40|30493.6|30381.6|30492.6|30380.6|30494.1|30382.1|30491.8|30379.8|15
1652784110000|2022-05-17 10:41:50|30490.6|30378.6|30490.2|30378.2|30490.6|30378.6|30489.7|30377.7|5
1652784120000|2022-05-17 10:42:00|30489.1|30377.1|30490.2|30378.2|30490.2|30378.2|30489.1|30377.1|4
1652784130000|2022-05-17 10:42:10|30490.9|30378.9|30494.8|30382.8|30494.8|30382.8|30490.9|30378.9|17
1652784140000|2022-05-17 10:42:20|30496.2|30384.2|30491.8|30379.8|30496.2|30384.2|30491.8|30379.8|8
1652784150000|2022-05-17 10:42:30|30493|30381|30493.4|30381.4|30495.1|30383.1|30492.1|30380.1|18
1652784160000|2022-05-17 10:42:40|30493.5|30381.5|30492.8|30380.8|30496.3|30384.3|30492.5|30380.5|17
1652784170000|2022-05-17 10:42:50|30495.1|30383.1|30495.8|30383.8|30497.1|30385.1|30494.4|30382.4|13
1652784180000|2022-05-17 10:43:00|30498.7|30386.7|30499.3|30387.3|30502.5|30390.5|30498.7|30386.7|16
1652784190000|2022-05-17 10:43:10|30502.5|30390.5|30499.9|30387.9|30505.5|30393.5|30497.9|30385.9|15
1652784200000|2022-05-17 10:43:20|30504.2|30392.2|30504.8|30392.8|30506.3|30394.3|30499.7|30387.7|15
1652784210000|2022-05-17 10:43:30|30503.9|30391.9|30504.2|30392.2|30505.7|30393.7|30503.9|30391.9|11
1652784220000|2022-05-17 10:43:40|30505.7|30393.7|30505.7|30393.7|30505.7|30393.7|30505.7|30393.7|1
1652784230000|2022-05-17 10:43:50|30503.9|30391.9|30499.7|30387.7|30506.3|30394.3|30499.7|30387.7|5
1652784250000|2022-05-17 10:44:10|30496.2|30384.2|30493.5|30381.5|30496.2|30384.2|30486.8|30374.8|16
1652784260000|2022-05-17 10:44:20|30493.4|30381.4|30488.6|30376.6|30493.4|30381.4|30486.7|30374.7|18
1652784270000|2022-05-17 10:44:30|30488.8|30376.8|30494.9|30382.9|30494.9|30382.9|30487.4|30375.4|19
1652784280000|2022-05-17 10:44:40|30496.9|30384.9|30487.7|30375.7|30497.2|30385.2|30487.6|30375.6|17
1652784290000|2022-05-17 10:44:50|30493.9|30381.9|30492.1|30380.1|30493.9|30381.9|30486.8|30374.8|20
1652784300000|2022-05-17 10:45:00|30490.6|30378.6|30510.7|30398.7|30510.7|30398.7|30490.6|30378.6|15
1652784310000|2022-05-17 10:45:10|30510.8|30398.8|30513.9|30401.9|30514.6|30402.6|30510.8|30398.8|14
1652784320000|2022-05-17 10:45:20|30514.3|30402.3|30531.1|30419.1|30531.1|30419.1|30513.8|30401.8|16
1652784330000|2022-05-17 10:45:30|30519.9|30407.9|30537.9|30425.9|30537.9|30425.9|30519.9|30407.9|11
1652784340000|2022-05-17 10:45:40|30536.8|30424.8|30536.8|30424.8|30536.8|30424.8|30536.8|30424.8|1
1652784350000|2022-05-17 10:45:50|30537.5|30425.5|30521.1|30409.1|30537.5|30425.5|30517.6|30405.6|29
1652784360000|2022-05-17 10:46:00|30520.3|30408.3|30537.2|30425.2|30537.2|30425.2|30520.3|30408.3|30
1652784370000|2022-05-17 10:46:10|30534.7|30422.7|30526.9|30414.9|30536|30424|30524.6|30412.6|28
1652784380000|2022-05-17 10:46:20|30527.1|30415.1|30527.6|30415.6|30528.1|30416.1|30523.4|30411.4|20
1652784390000|2022-05-17 10:46:30|30527.7|30415.7|30531|30419|30531|30419|30525.8|30413.8|6
1652784400000|2022-05-17 10:46:40|30534.1|30422.1|30534.9|30422.9|30534.9|30422.9|30531|30419|3
1652784410000|2022-05-17 10:46:50|30531|30419|30531|30419|30535.4|30423.4|30531|30419|5
1652784420000|2022-05-17 10:47:00|30535.5|30423.5|30531|30419|30537.4|30425.4|30531|30419|6
1652784430000|2022-05-17 10:47:10|30534.7|30422.7|30531|30419|30534.7|30422.7|30531|30419|2
1652784440000|2022-05-17 10:47:20|30535.2|30423.2|30532.2|30420.2|30535.2|30423.2|30531|30419|11
1652784450000|2022-05-17 10:47:30|30531.9|30419.9|30533.4|30421.4|30533.4|30421.4|30531.9|30419.9|8
1652784460000|2022-05-17 10:47:40|30532.6|30420.6|30530.6|30418.6|30534|30422|30530.1|30418.1|15
1652784470000|2022-05-17 10:47:50|30531|30419|30527.9|30415.9|30531|30419|30527.8|30415.8|15
1652784480000|2022-05-17 10:48:00|30526|30414|30525.8|30413.8|30527.9|30415.9|30525.7|30413.7|12
1652784490000|2022-05-17 10:48:10|30524.7|30412.7|30526.9|30414.9|30531.9|30419.9|30524.7|30412.7|22
1652784500000|2022-05-17 10:48:20|30526|30414|30529.5|30417.5|30531.9|30419.9|30524.2|30412.2|26
1652784510000|2022-05-17 10:48:30|30529.7|30417.7|30531.1|30419.1|30531.9|30419.9|30529.5|30417.5|26
1652784520000|2022-05-17 10:48:40|30529.8|30417.8|30531|30419|30531.9|30419.9|30529.8|30417.8|26
1652784530000|2022-05-17 10:48:50|30531.9|30419.9|30531.9|30419.9|30531.9|30419.9|30531.3|30419.3|10
1652784540000|2022-05-17 10:49:00|30531.8|30419.8|30544.6|30432.6|30547.7|30435.7|30531.2|30419.2|19
1652784550000|2022-05-17 10:49:10|30546.3|30434.3|30538.6|30426.6|30546.3|30434.3|30538.6|30426.6|3
1652784570000|2022-05-17 10:49:30|30543|30431|30538.6|30426.6|30543|30431|30538.6|30426.6|3
1652784580000|2022-05-17 10:49:40|30542.6|30430.6|30538.1|30426.1|30542.6|30430.6|30535.3|30423.3|10
1652784590000|2022-05-17 10:49:50|30538.7|30426.7|30538.7|30426.7|30538.7|30426.7|30534.6|30422.6|17
1652784600000|2022-05-17 10:50:00|30538.5|30426.5|30538.7|30426.7|30538.7|30426.7|30538.1|30426.1|3
1652784610000|2022-05-17 10:50:10|30537.1|30425.1|30540.9|30428.9|30540.9|30428.9|30535.4|30423.4|3
1652784620000|2022-05-17 10:50:20|30554.5|30442.5|30550.2|30438.2|30556.8|30444.8|30547.4|30435.4|4
1652784630000|2022-05-17 10:50:30|30556.8|30444.8|30550.2|30438.2|30556.8|30444.8|30550.2|30438.2|6
1652784640000|2022-05-17 10:50:40|30560.6|30448.6|30562.9|30450.9|30562.9|30450.9|30550.9|30438.9|23
1652784650000|2022-05-17 10:50:50|30561.1|30449.1|30552.9|30440.9|30562.6|30450.6|30544.9|30432.9|16
1652784660000|2022-05-17 10:51:00|30561.8|30449.8|30544.9|30432.9|30561.8|30449.8|30544.9|30432.9|3
1652784670000|2022-05-17 10:51:10|30554|30442|30562.2|30450.2|30562.2|30450.2|30554|30442|11
1652784680000|2022-05-17 10:51:20|30561.9|30449.9|30560.5|30448.5|30565.7|30453.7|30560.5|30448.5|15
1652784690000|2022-05-17 10:51:30|30564.6|30452.6|30564.4|30452.4|30566.5|30454.5|30561.6|30449.6|13
1652784700000|2022-05-17 10:51:40|30566.7|30454.7|30562.2|30450.2|30566.7|30454.7|30561.6|30449.6|3
1652784710000|2022-05-17 10:51:50|30562.5|30450.5|30564.2|30452.2|30564.2|30452.2|30561.6|30449.6|9
1652784720000|2022-05-17 10:52:00|30562.1|30450.1|30561.3|30449.3|30564.2|30452.2|30561.3|30449.3|20
1652784730000|2022-05-17 10:52:10|30563.2|30451.2|30565.4|30453.4|30567|30455|30561.3|30449.3|19
1652784740000|2022-05-17 10:52:20|30560.9|30448.9|30559|30447|30563|30451|30558.6|30446.6|22
1652784750000|2022-05-17 10:52:30|30558.7|30446.7|30560.9|30448.9|30561.6|30449.6|30558.5|30446.5|15
1652784760000|2022-05-17 10:52:40|30561|30449|30562.1|30450.1|30563.4|30451.4|30560.4|30448.4|17
1652784770000|2022-05-17 10:52:50|30561.2|30449.2|30543.5|30431.5|30561.3|30449.3|30543.5|30431.5|26
1652784780000|2022-05-17 10:53:00|30546.6|30434.6|30552|30440|30552.5|30440.5|30545.5|30433.5|23
1652784790000|2022-05-17 10:53:10|30554.4|30442.4|30549.4|30437.4|30554.5|30442.5|30545.2|30433.2|26
1652784800000|2022-05-17 10:53:20|30548.8|30436.8|30540.8|30428.8|30549.7|30437.7|30540|30428|20
1652784810000|2022-05-17 10:53:30|30541.5|30429.5|30541.3|30429.3|30543.1|30431.1|30540.2|30428.2|23
1652784820000|2022-05-17 10:53:40|30541.7|30429.7|30547.5|30435.5|30547.5|30435.5|30540.3|30428.3|24
1652784830000|2022-05-17 10:53:50|30547.4|30435.4|30542.7|30430.7|30547.5|30435.5|30542.7|30430.7|14
1652784840000|2022-05-17 10:54:00|30545.3|30433.3|30547.7|30435.7|30548.5|30436.5|30542.7|30430.7|20
1652784850000|2022-05-17 10:54:10|30547|30435|30547|30435|30547.7|30435.7|30547|30435|3
1652784870000|2022-05-17 10:54:30|30547.6|30435.6|30547|30435|30547.6|30435.6|30545.7|30433.7|14
1652784880000|2022-05-17 10:54:40|30544.2|30432.2|30544.2|30432.2|30544.2|30432.2|30544.2|30432.2|1
1652784890000|2022-05-17 10:54:50|30540.9|30428.9|30540.9|30428.9|30540.9|30428.9|30536.4|30424.4|7
1652784900000|2022-05-17 10:55:00|30530.5|30418.5|30540.9|30428.9|30540.9|30428.9|30530.5|30418.5|4
1652784910000|2022-05-17 10:55:10|30540.2|30428.2|30540.9|30428.9|30540.9|30428.9|30540.2|30428.2|2
1652784920000|2022-05-17 10:55:20|30540.2|30428.2|30540.9|30428.9|30542.1|30430.1|30540.2|30428.2|18
1652784930000|2022-05-17 10:55:30|30540.4|30428.4|30536.4|30424.4|30541.2|30429.2|30536.4|30424.4|20
1652784940000|2022-05-17 10:55:40|30538|30426|30540.9|30428.9|30540.9|30428.9|30536.4|30424.4|22
1652784950000|2022-05-17 10:55:50|30537.7|30425.7|30535.9|30423.9|30540.9|30428.9|30535.5|30423.5|29
1652784960000|2022-05-17 10:56:00|30535.7|30423.7|30534.6|30422.6|30536.4|30424.4|30534.6|30422.6|13
1652784970000|2022-05-17 10:56:10|30531|30419|30532.8|30420.8|30534.6|30422.6|30531|30419|20
1652784980000|2022-05-17 10:56:20|30531.6|30419.6|30524.3|30412.3|30532.8|30420.8|30518.1|30406.1|11
1652784990000|2022-05-17 10:56:30|30523.1|30411.1|30514.1|30402.1|30523.1|30411.1|30510.1|30398.1|12
1652785000000|2022-05-17 10:56:40|30521.5|30409.5|30521.5|30409.5|30521.6|30409.6|30514.6|30402.6|7
1652785010000|2022-05-17 10:56:50|30520.6|30408.6|30520.6|30408.6|30520.6|30408.6|30511.2|30399.2|3
1652785020000|2022-05-17 10:57:00|30512.2|30400.2|30511.6|30399.6|30512.7|30400.7|30511.5|30399.5|4
1652785030000|2022-05-17 10:57:10|30510.7|30398.7|30521.1|30409.1|30523.9|30411.9|30510.7|30398.7|11
1652785040000|2022-05-17 10:57:20|30518.5|30406.5|30515.7|30403.7|30518.6|30406.6|30515.7|30403.7|3
1652785050000|2022-05-17 10:57:30|30515.4|30403.4|30515.4|30403.4|30515.4|30403.4|30515.4|30403.4|1
1652785060000|2022-05-17 10:57:40|30513.9|30401.9|30510.8|30398.8|30513.9|30401.9|30510.7|30398.7|5
1652785070000|2022-05-17 10:57:50|30510.7|30398.7|30519.8|30407.8|30519.8|30407.8|30510.7|30398.7|2
1652785080000|2022-05-17 10:58:00|30517.9|30405.9|30507.3|30395.3|30517.9|30405.9|30507.3|30395.3|2
1652785090000|2022-05-17 10:58:10|30517.9|30405.9|30517.9|30405.9|30517.9|30405.9|30506.8|30394.8|4
1652785100000|2022-05-17 10:58:20|30507.6|30395.6|30510|30398|30511.1|30399.1|30507.6|30395.6|12
1652785110000|2022-05-17 10:58:30|30508.8|30396.8|30510.2|30398.2|30510.6|30398.6|30508.8|30396.8|6
1652785120000|2022-05-17 10:58:40|30508.9|30396.9|30508.9|30396.9|30508.9|30396.9|30508.9|30396.9|1
1652785130000|2022-05-17 10:58:50|30507.4|30395.4|30509.9|30397.9|30509.9|30397.9|30507.4|30395.4|5
1652785140000|2022-05-17 10:59:00|30508.8|30396.8|30517.5|30405.5|30517.5|30405.5|30508.8|30396.8|3
1652785150000|2022-05-17 10:59:10|30516.2|30404.2|30514|30402|30516.2|30404.2|30512.2|30400.2|9
1652785160000|2022-05-17 10:59:20|30505.6|30393.6|30506|30394|30506|30394|30502.5|30390.5|15
1652785170000|2022-05-17 10:59:30|30505.3|30393.3|30501.1|30389.1|30506|30394|30501.1|30389.1|20
1652785180000|2022-05-17 10:59:40|30501.2|30389.2|30501.2|30389.2|30501.2|30389.2|30500.6|30388.6|4
1652785190000|2022-05-17 10:59:50|30499.2|30387.2|30492.8|30380.8|30501.2|30389.2|30490.1|30378.1|16
1652785200000|2022-05-17 11:00:00|30484.5|30372.5|30482.8|30370.8|30490|30378|30467.6|30355.6|31
1652785210000|2022-05-17 11:00:10|30482.1|30370.1|30493.6|30381.6|30495|30383|30482.1|30370.1|39
1652785220000|2022-05-17 11:00:20|30492.8|30380.8|30495.7|30383.7|30496.9|30384.9|30492.7|30380.7|30
1652785230000|2022-05-17 11:00:30|30496.6|30384.6|30494.4|30382.4|30497.4|30385.4|30490.9|30378.9|30
1652785240000|2022-05-17 11:00:40|30493.6|30381.6|30494.5|30382.5|30495.1|30383.1|30492.8|30380.8|27
1652785250000|2022-05-17 11:00:50|30494.9|30382.9|30493.2|30381.2|30495.4|30383.4|30491.5|30379.5|28
1652785260000|2022-05-17 11:01:00|30492.8|30380.8|30489.8|30377.8|30494.1|30382.1|30489.6|30377.6|28
1652785270000|2022-05-17 11:01:10|30489.3|30377.3|30490.3|30378.3|30491.4|30379.4|30488|30376|28
1652785280000|2022-05-17 11:01:20|30490.2|30378.2|30490.1|30378.1|30491.9|30379.9|30489.6|30377.6|28
1652785290000|2022-05-17 11:01:30|30490|30378|30489.8|30377.8|30490.8|30378.8|30487.3|30375.3|21
1652785300000|2022-05-17 11:01:40|30489.7|30377.7|30490.4|30378.4|30491.1|30379.1|30486.7|30374.7|23
1652785310000|2022-05-17 11:01:50|30490.3|30378.3|30490.2|30378.2|30492.6|30380.6|30487.3|30375.3|20
1652785320000|2022-05-17 11:02:00|30489|30377|30492.8|30380.8|30492.8|30380.8|30485.7|30373.7|13
1652785330000|2022-05-17 11:02:10|30492.1|30380.1|30489.2|30377.2|30492.1|30380.1|30487.3|30375.3|12
1652785340000|2022-05-17 11:02:20|30482.4|30370.4|30483.8|30371.8|30487.2|30375.2|30481.7|30369.7|10
1652785350000|2022-05-17 11:02:30|30484.4|30372.4|30487.9|30375.9|30489.6|30377.6|30484.4|30372.4|12
1652785360000|2022-05-17 11:02:40|30487.8|30375.8|30487.4|30375.4|30489.1|30377.1|30486.7|30374.7|18
1652785370000|2022-05-17 11:02:50|30487.3|30375.3|30484.5|30372.5|30489.1|30377.1|30484.5|30372.5|17
1652785380000|2022-05-17 11:03:00|30489|30377|30486.8|30374.8|30489.1|30377.1|30484.4|30372.4|21
1652785390000|2022-05-17 11:03:10|30488|30376|30487.7|30375.7|30488.7|30376.7|30483.9|30371.9|27
1652785400000|2022-05-17 11:03:20|30487|30375|30488.8|30376.8|30489.3|30377.3|30487|30375|21
1652785410000|2022-05-17 11:03:30|30488.9|30376.9|30489.1|30377.1|30489.1|30377.1|30488.4|30376.4|10
1652785420000|2022-05-17 11:03:40|30489|30377|30489|30377|30489.4|30377.4|30488.4|30376.4|23
1652785430000|2022-05-17 11:03:50|30489.4|30377.4|30489|30377|30489.4|30377.4|30488.4|30376.4|20
1652785440000|2022-05-17 11:04:00|30488.4|30376.4|30488.7|30376.7|30489.4|30377.4|30488.4|30376.4|13
1652785450000|2022-05-17 11:04:10|30488.9|30376.9|30488.7|30376.7|30488.9|30376.9|30488.4|30376.4|15
1652785460000|2022-05-17 11:04:20|30488.9|30376.9|30488.9|30376.9|30488.9|30376.9|30488.4|30376.4|16
1652785470000|2022-05-17 11:04:30|30488.7|30376.7|30488.7|30376.7|30488.9|30376.9|30488.4|30376.4|24
1652785480000|2022-05-17 11:04:40|30488.9|30376.9|30488.7|30376.7|30488.9|30376.9|30488.4|30376.4|19
1652785490000|2022-05-17 11:04:50|30488.4|30376.4|30488.7|30376.7|30488.9|30376.9|30488.4|30376.4|21
1652785500000|2022-05-17 11:05:00|30488.9|30376.9|30491.7|30379.7|30491.7|30379.7|30488.4|30376.4|11
1652785510000|2022-05-17 11:05:10|30489.3|30377.3|30494.2|30382.2|30494.2|30382.2|30489.3|30377.3|23
1652785520000|2022-05-17 11:05:20|30493.7|30381.7|30494.9|30382.9|30498|30386|30493.7|30381.7|17
1652785530000|2022-05-17 11:05:30|30497.8|30385.8|30495.5|30383.5|30497.8|30385.8|30493.7|30381.7|21
1652785540000|2022-05-17 11:05:40|30495.7|30383.7|30495.8|30383.8|30498|30386|30495.5|30383.5|29
1652785550000|2022-05-17 11:05:50|30498|30386|30498.2|30386.2|30498.2|30386.2|30494.9|30382.9|4
1652785560000|2022-05-17 11:06:00|30497.9|30385.9|30498.3|30386.3|30498.3|30386.3|30497.9|30385.9|2
1652785570000|2022-05-17 11:06:10|30498.2|30386.2|30500.9|30388.9|30500.9|30388.9|30498|30386|6
1652785580000|2022-05-17 11:06:20|30501.1|30389.1|30499.6|30387.6|30501.1|30389.1|30498.9|30386.9|12
1652785590000|2022-05-17 11:06:30|30499.8|30387.8|30500.8|30388.8|30500.8|30388.8|30499.8|30387.8|7
1652785600000|2022-05-17 11:06:40|30500|30388|30501|30389|30501|30389|30500|30388|11
1652785610000|2022-05-17 11:06:50|30500.8|30388.8|30500.8|30388.8|30500.8|30388.8|30500.8|30388.8|1
1652785620000|2022-05-17 11:07:00|30500.9|30388.9|30503.2|30391.2|30503.2|30391.2|30500.9|30388.9|3
1652785630000|2022-05-17 11:07:10|30502.4|30390.4|30502.4|30390.4|30502.4|30390.4|30502.4|30390.4|1
1652785640000|2022-05-17 11:07:20|30503.8|30391.8|30503.9|30391.9|30503.9|30391.9|30503.8|30391.8|2
1652785650000|2022-05-17 11:07:30|30504|30392|30504|30392|30504|30392|30504|30392|1
1652785660000|2022-05-17 11:07:40|30504.5|30392.5|30505.8|30393.8|30508.2|30396.2|30504.5|30392.5|24
1652785670000|2022-05-17 11:07:50|30506.1|30394.1|30508.3|30396.3|30508.3|30396.3|30505.8|30393.8|17
1652785680000|2022-05-17 11:08:00|30508.2|30396.2|30510.9|30398.9|30510.9|30398.9|30508.2|30396.2|4
1652785690000|2022-05-17 11:08:10|30510.3|30398.3|30499.1|30387.1|30510.3|30398.3|30498.2|30386.2|5
1652785700000|2022-05-17 11:08:20|30502.1|30390.1|30499.3|30387.3|30502.1|30390.1|30499.2|30387.2|8
1652785710000|2022-05-17 11:08:30|30502.2|30390.2|30495.5|30383.5|30502.2|30390.2|30495.3|30383.3|10
1652785720000|2022-05-17 11:08:40|30496|30384|30494.3|30382.3|30496|30384|30494.3|30382.3|14
1652785730000|2022-05-17 11:08:50|30494.4|30382.4|30493.7|30381.7|30494.5|30382.5|30493.7|30381.7|16
1652785740000|2022-05-17 11:09:00|30493.9|30381.9|30499.6|30387.6|30499.6|30387.6|30493.9|30381.9|16
1652785750000|2022-05-17 11:09:10|30499.7|30387.7|30494.9|30382.9|30501.1|30389.1|30493.7|30381.7|27
1652785760000|2022-05-17 11:09:20|30494.7|30382.7|30495.4|30383.4|30495.4|30383.4|30494.6|30382.6|13
1652785770000|2022-05-17 11:09:30|30495.3|30383.3|30501.1|30389.1|30501.1|30389.1|30495|30383|17
1652785780000|2022-05-17 11:09:40|30502.2|30390.2|30499.1|30387.1|30502.6|30390.6|30499.1|30387.1|7
1652785790000|2022-05-17 11:09:50|30499.5|30387.5|30505.4|30393.4|30506|30394|30499.5|30387.5|25
1652785800000|2022-05-17 11:10:00|30505.3|30393.3|30505.3|30393.3|30505.3|30393.3|30497.8|30385.8|24
1652785810000|2022-05-17 11:10:10|30505|30393|30504.9|30392.9|30506.2|30394.2|30504.9|30392.9|14
1652785820000|2022-05-17 11:10:20|30508.1|30396.1|30507.9|30395.9|30510.8|30398.8|30504.9|30392.9|14
1652785830000|2022-05-17 11:10:30|30506.2|30394.2|30504.9|30392.9|30507.9|30395.9|30504.9|30392.9|15
1652785840000|2022-05-17 11:10:40|30505.3|30393.3|30505.4|30393.4|30506|30394|30504.9|30392.9|18
1652785850000|2022-05-17 11:10:50|30506|30394|30506|30394|30506.8|30394.8|30505.5|30393.5|9
1652785870000|2022-05-17 11:11:10|30506.6|30394.6|30506|30394|30512.7|30400.7|30506|30394|15
1652785880000|2022-05-17 11:11:20|30508|30396|30510.1|30398.1|30511.3|30399.3|30506|30394|14
1652785890000|2022-05-17 11:11:30|30507.8|30395.8|30506.2|30394.2|30510.1|30398.1|30506|30394|15
1652785900000|2022-05-17 11:11:40|30506|30394|30505.2|30393.2|30506.3|30394.3|30504.7|30392.7|13
1652785910000|2022-05-17 11:11:50|30505.4|30393.4|30505.8|30393.8|30505.8|30393.8|30505.2|30393.2|3
1652785920000|2022-05-17 11:12:00|30505.1|30393.1|30506.3|30394.3|30506.3|30394.3|30504.7|30392.7|13
1652785940000|2022-05-17 11:12:20|30505.1|30393.1|30510|30398|30510|30398|30505.1|30393.1|13
1652785950000|2022-05-17 11:12:30|30509.1|30397.1|30508.1|30396.1|30511.4|30399.4|30504.4|30392.4|25
1652785960000|2022-05-17 11:12:40|30508.5|30396.5|30509.9|30397.9|30509.9|30397.9|30508.1|30396.1|21
1652785970000|2022-05-17 11:12:50|30509.2|30397.2|30508.8|30396.8|30509.4|30397.4|30507.9|30395.9|18
1652785980000|2022-05-17 11:13:00|30508.2|30396.2|30506.1|30394.1|30508.5|30396.5|30506.1|30394.1|8
1652785990000|2022-05-17 11:13:10|30506.2|30394.2|30506.1|30394.1|30506.2|30394.2|30506.1|30394.1|4
1652786000000|2022-05-17 11:13:20|30506|30394|30506|30394|30506|30394|30506|30394|1
1652786040000|2022-05-17 11:14:00|30505.9|30393.9|30506|30394|30506|30394|30505.9|30393.9|2
1652786050000|2022-05-17 11:14:10|30506.1|30394.1|30506|30394|30506.1|30394.1|30506|30394|2
1652786060000|2022-05-17 11:14:20|30507.7|30395.7|30507|30395|30507.8|30395.8|30506|30394|11
1652786070000|2022-05-17 11:14:30|30506.8|30394.8|30502.3|30390.3|30507|30395|30502.3|30390.3|15
1652786080000|2022-05-17 11:14:40|30500.1|30388.1|30500.4|30388.4|30500.9|30388.9|30499.8|30387.8|19
1652786090000|2022-05-17 11:14:50|30500.8|30388.8|30505.5|30393.5|30505.5|30393.5|30500.6|30388.6|23
1652786100000|2022-05-17 11:15:00|30505.7|30393.7|30509.6|30397.6|30511|30399|30505.4|30393.4|21
1652786110000|2022-05-17 11:15:10|30512.2|30400.2|30511.4|30399.4|30512.2|30400.2|30509.6|30397.6|3
1652786130000|2022-05-17 11:15:30|30518.4|30406.4|30516.1|30404.1|30518.4|30406.4|30516.1|30404.1|4
1652786140000|2022-05-17 11:15:40|30518.6|30406.6|30525.8|30413.8|30525.8|30413.8|30516.1|30404.1|13
1652786150000|2022-05-17 11:15:50|30520.9|30408.9|30526.3|30414.3|30526.3|30414.3|30520.6|30408.6|12
1652786160000|2022-05-17 11:16:00|30525.8|30413.8|30525.8|30413.8|30528|30416|30525.8|30413.8|14
1652786170000|2022-05-17 11:16:10|30528.8|30416.8|30533.4|30421.4|30534.5|30422.5|30528.8|30416.8|21
1652786180000|2022-05-17 11:16:20|30531.9|30419.9|30537.6|30425.6|30538.3|30426.3|30531.9|30419.9|7
1652786190000|2022-05-17 11:16:30|30537.4|30425.4|30516.4|30404.4|30540.4|30428.4|30516.4|30404.4|22
1652786200000|2022-05-17 11:16:40|30515.8|30403.8|30511.5|30399.5|30516.5|30404.5|30511.3|30399.3|11
1652786210000|2022-05-17 11:16:50|30511.1|30399.1|30511.5|30399.5|30511.5|30399.5|30511|30399|4
1652786220000|2022-05-17 11:17:00|30509.9|30397.9|30511.5|30399.5|30511.5|30399.5|30509.6|30397.6|5
1652786230000|2022-05-17 11:17:10|30509.2|30397.2|30511.5|30399.5|30511.5|30399.5|30499.1|30387.1|11
1652786240000|2022-05-17 11:17:20|30488.7|30376.7|30480.4|30368.4|30488.7|30376.7|30480|30368|21
1652786250000|2022-05-17 11:17:30|30480.6|30368.6|30476.8|30364.8|30480.6|30368.6|30474.9|30362.9|18
1652786260000|2022-05-17 11:17:40|30472.7|30360.7|30458.3|30346.3|30472.7|30360.7|30458.3|30346.3|19
1652786270000|2022-05-17 11:17:50|30455.3|30343.3|30470.7|30358.7|30470.7|30358.7|30451.2|30339.2|19
1652786280000|2022-05-17 11:18:00|30470.2|30358.2|30465.2|30353.2|30470.9|30358.9|30462.8|30350.8|23
1652786290000|2022-05-17 11:18:10|30464.7|30352.7|30456.9|30344.9|30464.7|30352.7|30456.9|30344.9|14
1652786300000|2022-05-17 11:18:20|30455.9|30343.9|30417.5|30305.5|30455.9|30343.9|30416.7|30304.7|26
1652786310000|2022-05-17 11:18:30|30418.2|30306.2|30418.6|30306.6|30425.2|30313.2|30416|30304|31
1652786320000|2022-05-17 11:18:40|30418.5|30306.5|30426.1|30314.1|30427.7|30315.7|30418.1|30306.1|20
1652786330000|2022-05-17 11:18:50|30425.8|30313.8|30418.1|30306.1|30426.1|30314.1|30418.1|30306.1|27
1652786340000|2022-05-17 11:19:00|30412|30300|30410.1|30298.1|30418.1|30306.1|30409.6|30297.6|12
1652786350000|2022-05-17 11:19:10|30418.1|30306.1|30418.7|30306.7|30420|30308|30409.6|30297.6|27
1652786360000|2022-05-17 11:19:20|30418.5|30306.5|30425.9|30313.9|30427.2|30315.2|30418.2|30306.2|32
1652786370000|2022-05-17 11:19:30|30426.5|30314.5|30419.3|30307.3|30426.7|30314.7|30419.3|30307.3|15
1652786380000|2022-05-17 11:19:40|30420.1|30308.1|30423.5|30311.5|30423.8|30311.8|30420.1|30308.1|8
1652786390000|2022-05-17 11:19:50|30422.8|30310.8|30422.7|30310.7|30427.2|30315.2|30421.6|30309.6|26
1652786400000|2022-05-17 11:20:00|30422.2|30310.2|30420.4|30308.4|30423.5|30311.5|30420.4|30308.4|18
1652786410000|2022-05-17 11:20:10|30423|30311|30420.5|30308.5|30423|30311|30420.5|30308.5|2
1652786420000|2022-05-17 11:20:20|30422.8|30310.8|30434|30322|30434|30322|30422.8|30310.8|19
1652786430000|2022-05-17 11:20:30|30433.8|30321.8|30455.3|30343.3|30455.3|30343.3|30433.8|30321.8|32
1652786440000|2022-05-17 11:20:40|30453.2|30341.2|30455.9|30343.9|30463.6|30351.6|30453.2|30341.2|20
1652786450000|2022-05-17 11:20:50|30459.1|30347.1|30469.4|30357.4|30469.7|30357.7|30455.9|30343.9|12
1652786460000|2022-05-17 11:21:00|30469.6|30357.6|30496.5|30384.5|30499.1|30387.1|30469.4|30357.4|27
1652786470000|2022-05-17 11:21:10|30493.2|30381.2|30503.5|30391.5|30504.3|30392.3|30491|30379|26
1652786480000|2022-05-17 11:21:20|30501.1|30389.1|30502|30390|30512.2|30400.2|30497.1|30385.1|21
1652786490000|2022-05-17 11:21:30|30503.6|30391.6|30503.3|30391.3|30503.6|30391.6|30500.8|30388.8|14
1652786500000|2022-05-17 11:21:40|30504|30392|30501.7|30389.7|30506.5|30394.5|30501.7|30389.7|7
1652786510000|2022-05-17 11:21:50|30504.8|30392.8|30502.4|30390.4|30504.8|30392.8|30502|30390|4
1652786520000|2022-05-17 11:22:00|30502.6|30390.6|30492.1|30380.1|30502.6|30390.6|30492.1|30380.1|19
1652786530000|2022-05-17 11:22:10|30492.4|30380.4|30488.2|30376.2|30497|30385|30486.2|30374.2|17
1652786540000|2022-05-17 11:22:20|30488.4|30376.4|30471|30359|30492.1|30380.1|30466.3|30354.3|16
1652786550000|2022-05-17 11:22:30|30466.4|30354.4|30451.6|30339.6|30471|30359|30449.4|30337.4|25
1652786560000|2022-05-17 11:22:40|30446.1|30334.1|30430.4|30318.4|30451.6|30339.6|30430.4|30318.4|24
1652786570000|2022-05-17 11:22:50|30416.8|30304.8|30426.4|30314.4|30439.6|30327.6|30416.8|30304.8|29
1652786580000|2022-05-17 11:23:00|30427.7|30315.7|30423.2|30311.2|30427.7|30315.7|30422.4|30310.4|20
1652786590000|2022-05-17 11:23:10|30422.2|30310.2|30397.5|30285.5|30423.1|30311.1|30397.5|30285.5|27
1652786600000|2022-05-17 11:23:20|30399|30287|30425.1|30313.1|30425.1|30313.1|30399|30287|30
1652786610000|2022-05-17 11:23:30|30424.8|30312.8|30428.4|30316.4|30428.4|30316.4|30419|30307|20
1652786620000|2022-05-17 11:23:40|30428.7|30316.7|30431.8|30319.8|30433.6|30321.6|30428.4|30316.4|13
1652786630000|2022-05-17 11:23:50|30432.1|30320.1|30439.5|30327.5|30441|30329|30426.9|30314.9|28
1652786640000|2022-05-17 11:24:00|30439.4|30327.4|30444.7|30332.7|30444.7|30332.7|30439.4|30327.4|12
1652786650000|2022-05-17 11:24:10|30444.8|30332.8|30442.4|30330.4|30445.2|30333.2|30442.4|30330.4|5
1652786660000|2022-05-17 11:24:20|30442.6|30330.6|30434.9|30322.9|30442.8|30330.8|30431.1|30319.1|28
1652786670000|2022-05-17 11:24:30|30434.8|30322.8|30439.9|30327.9|30440.6|30328.6|30434.7|30322.7|23
1652786680000|2022-05-17 11:24:40|30440.4|30328.4|30446.3|30334.3|30446.3|30334.3|30439.9|30327.9|24
1652786690000|2022-05-17 11:24:50|30447.8|30335.8|30443.5|30331.5|30455.5|30343.5|30443.4|30331.4|33
1652786700000|2022-05-17 11:25:00|30443.4|30331.4|30450|30338|30450.2|30338.2|30443.4|30331.4|19
1652786710000|2022-05-17 11:25:10|30451.5|30339.5|30462.1|30350.1|30469.1|30357.1|30451.5|30339.5|7
1652786720000|2022-05-17 11:25:20|30462|30350|30462.2|30350.2|30462.9|30350.9|30461.6|30349.6|12
1652786730000|2022-05-17 11:25:30|30464.8|30352.8|30456.2|30344.2|30464.8|30352.8|30452.9|30340.9|12
1652786740000|2022-05-17 11:25:40|30459.5|30347.5|30456.4|30344.4|30472.2|30360.2|30453.2|30341.2|33
1652786750000|2022-05-17 11:25:50|30457.1|30345.1|30455.7|30343.7|30457.4|30345.4|30453|30341|21
1652786760000|2022-05-17 11:26:00|30454.6|30342.6|30454.8|30342.8|30456.3|30344.3|30453|30341|28
1652786770000|2022-05-17 11:26:10|30456.4|30344.4|30457.3|30345.3|30458.6|30346.6|30456.1|30344.1|12
1652786780000|2022-05-17 11:26:20|30456.9|30344.9|30459.6|30347.6|30459.6|30347.6|30456.4|30344.4|11
1652786790000|2022-05-17 11:26:30|30462.9|30350.9|30462.1|30350.1|30462.9|30350.9|30460.5|30348.5|7
1652786800000|2022-05-17 11:26:40|30463.5|30351.5|30463.5|30351.5|30463.5|30351.5|30463.5|30351.5|1
1652786820000|2022-05-17 11:27:00|30471.7|30359.7|30465.4|30353.4|30471.7|30359.7|30462.8|30350.8|3
1652786830000|2022-05-17 11:27:10|30476.2|30364.2|30474.7|30362.7|30476.2|30364.2|30465.4|30353.4|13
1652786840000|2022-05-17 11:27:20|30473.9|30361.9|30468.5|30356.5|30474.7|30362.7|30468|30356|18
1652786850000|2022-05-17 11:27:30|30468.9|30356.9|30466.7|30354.7|30469.1|30357.1|30466.7|30354.7|20
1652786860000|2022-05-17 11:27:40|30467.4|30355.4|30475.8|30363.8|30475.8|30363.8|30466.7|30354.7|23
1652786870000|2022-05-17 11:27:50|30475.9|30363.9|30461|30349|30476.3|30364.3|30460.8|30348.8|25
1652786880000|2022-05-17 11:28:00|30460.8|30348.8|30463.5|30351.5|30465.2|30353.2|30453|30341|30
1652786890000|2022-05-17 11:28:10|30464.6|30352.6|30468.6|30356.6|30468.6|30356.6|30461.3|30349.3|29
1652786900000|2022-05-17 11:28:20|30469.5|30357.5|30469.4|30357.4|30469.8|30357.8|30468.1|30356.1|20
1652786910000|2022-05-17 11:28:30|30470.8|30358.8|30471.3|30359.3|30471.8|30359.8|30468.9|30356.9|15
1652786920000|2022-05-17 11:28:40|30471.2|30359.2|30475.8|30363.8|30476|30364|30470|30358|24
1652786930000|2022-05-17 11:28:50|30475|30363|30476.4|30364.4|30476.4|30364.4|30475|30363|8
1652786940000|2022-05-17 11:29:00|30475.9|30363.9|30470.9|30358.9|30476|30364|30469.2|30357.2|18
1652786950000|2022-05-17 11:29:10|30472.8|30360.8|30467.8|30355.8|30474|30362|30464.9|30352.9|24
1652786960000|2022-05-17 11:29:20|30469.9|30357.9|30461|30349|30469.9|30357.9|30461|30349|17
1652786970000|2022-05-17 11:29:30|30458|30346|30455.5|30343.5|30461|30349|30455.4|30343.4|28
1652786980000|2022-05-17 11:29:40|30456.5|30344.5|30455.7|30343.7|30456.5|30344.5|30452.4|30340.4|30
1652786990000|2022-05-17 11:29:50|30451.1|30339.1|30444.9|30332.9|30451.1|30339.1|30444.3|30332.3|24
1652787000000|2022-05-17 11:30:00|30445.9|30333.9|30453.6|30341.6|30461.3|30349.3|30444.7|30332.7|27
1652787010000|2022-05-17 11:30:10|30453.4|30341.4|30463.9|30351.9|30465.9|30353.9|30453.4|30341.4|33
1652787020000|2022-05-17 11:30:20|30464.9|30352.9|30471.9|30359.9|30472.1|30360.1|30464.9|30352.9|23
1652787030000|2022-05-17 11:30:30|30473.1|30361.1|30471.3|30359.3|30475.2|30363.2|30469.6|30357.6|26
1652787040000|2022-05-17 11:30:40|30471.8|30359.8|30472.9|30360.9|30474|30362|30470.2|30358.2|34
1652787050000|2022-05-17 11:30:50|30472.8|30360.8|30472.1|30360.1|30473|30361|30471.6|30359.6|23
1652787060000|2022-05-17 11:31:00|30472.6|30360.6|30470.4|30358.4|30474|30362|30470.2|30358.2|28
1652787070000|2022-05-17 11:31:10|30473.5|30361.5|30445.1|30333.1|30473.5|30361.5|30445.1|30333.1|18
1652787080000|2022-05-17 11:31:20|30452.5|30340.5|30444.6|30332.6|30452.5|30340.5|30443.6|30331.6|14
1652787090000|2022-05-17 11:31:30|30444.7|30332.7|30445.1|30333.1|30445.1|30333.1|30444.7|30332.7|2
1652787100000|2022-05-17 11:31:40|30444.9|30332.9|30444.9|30332.9|30445.9|30333.9|30444.9|30332.9|16
1652787110000|2022-05-17 11:31:50|30444.8|30332.8|30445.1|30333.1|30445.1|30333.1|30444.5|30332.5|8
1652787120000|2022-05-17 11:32:00|30445|30333|30444.6|30332.6|30445|30333|30444.6|30332.6|4
1652787130000|2022-05-17 11:32:10|30443.6|30331.6|30443.6|30331.6|30443.6|30331.6|30432.9|30320.9|15
1652787140000|2022-05-17 11:32:20|30441.2|30329.2|30425.2|30313.2|30443.6|30331.6|30413.7|30301.7|15
1652787150000|2022-05-17 11:32:30|30435.6|30323.6|30433.1|30321.1|30435.6|30323.6|30413.6|30301.6|24
1652787160000|2022-05-17 11:32:40|30435.6|30323.6|30435.6|30323.6|30435.6|30323.6|30423|30311|20
1652787170000|2022-05-17 11:32:50|30418.8|30306.8|30413.2|30301.2|30435.6|30323.6|30412.7|30300.7|18
1652787180000|2022-05-17 11:33:00|30413.3|30301.3|30399.8|30287.8|30413.5|30301.5|30398.7|30286.7|26
1652787190000|2022-05-17 11:33:10|30397.5|30285.5|30397.8|30285.8|30400.6|30288.6|30396.9|30284.9|16
1652787200000|2022-05-17 11:33:20|30397.5|30285.5|30405.9|30293.9|30405.9|30293.9|30396.4|30284.4|17
1652787210000|2022-05-17 11:33:30|30405.6|30293.6|30407|30295|30407|30295|30396.3|30284.3|20
1652787220000|2022-05-17 11:33:40|30409.3|30297.3|30418.6|30306.6|30422.3|30310.3|30409.3|30297.3|25
1652787230000|2022-05-17 11:33:50|30418.5|30306.5|30409.2|30297.2|30418.5|30306.5|30405|30293|19
1652787240000|2022-05-17 11:34:00|30409.1|30297.1|30416.7|30304.7|30416.8|30304.8|30408.8|30296.8|25
1652787250000|2022-05-17 11:34:10|30417.8|30305.8|30406.4|30294.4|30417.8|30305.8|30406.4|30294.4|25
1652787260000|2022-05-17 11:34:20|30407|30295|30399|30287|30407|30295|30398.5|30286.5|21
1652787270000|2022-05-17 11:34:30|30396.7|30284.7|30388.8|30276.8|30397.8|30285.8|30388.8|30276.8|25
1652787280000|2022-05-17 11:34:40|30396.1|30284.1|30396.1|30284.1|30396.1|30284.1|30389|30277|17
1652787290000|2022-05-17 11:34:50|30396.9|30284.9|30397.2|30285.2|30397.2|30285.2|30396.7|30284.7|16
1652787300000|2022-05-17 11:35:00|30397|30285|30399.7|30287.7|30400.1|30288.1|30397|30285|11
1652787310000|2022-05-17 11:35:10|30400.1|30288.1|30399.6|30287.6|30400.4|30288.4|30398.4|30286.4|13
1652787320000|2022-05-17 11:35:20|30399.7|30287.7|30396.1|30284.1|30399.7|30287.7|30393.5|30281.5|28
1652787340000|2022-05-17 11:35:40|30392.4|30280.4|30391.6|30279.6|30392.4|30280.4|30389.8|30277.8|3
1652787350000|2022-05-17 11:35:50|30390.1|30278.1|30356.3|30244.3|30391.6|30279.6|30348.3|30236.3|21
1652787360000|2022-05-17 11:36:00|30356.1|30244.1|30361.6|30249.6|30363.8|30251.8|30355.5|30243.5|31
1652787370000|2022-05-17 11:36:10|30361.9|30249.9|30364.6|30252.6|30367.4|30255.4|30361.9|30249.9|18
1652787380000|2022-05-17 11:36:20|30365.4|30253.4|30350.6|30238.6|30365.5|30253.5|30350.6|30238.6|23
1652787390000|2022-05-17 11:36:30|30352.4|30240.4|30334.1|30222.1|30352.4|30240.4|30322.4|30210.4|30
1652787400000|2022-05-17 11:36:40|30329.7|30217.7|30317.5|30205.5|30336.1|30224.1|30317.5|30205.5|14
1652787410000|2022-05-17 11:36:50|30319.1|30207.1|30310.6|30198.6|30323.9|30211.9|30310.6|30198.6|32
1652787420000|2022-05-17 11:37:00|30312.5|30200.5|30304|30192|30312.5|30200.5|30300.9|30188.9|21
1652787430000|2022-05-17 11:37:10|30304.2|30192.2|30329.4|30217.4|30333.6|30221.6|30304.2|30192.2|27
1652787440000|2022-05-17 11:37:20|30328.1|30216.1|30384.2|30272.2|30395.4|30283.4|30328.1|30216.1|35
1652787450000|2022-05-17 11:37:30|30383.4|30271.4|30387|30275|30402.8|30290.8|30383.4|30271.4|32
1652787460000|2022-05-17 11:37:40|30385.2|30273.2|30382.3|30270.3|30385.2|30273.2|30382.3|30270.3|18
1652787470000|2022-05-17 11:37:50|30383.1|30271.1|30382.1|30270.1|30383.1|30271.1|30381.5|30269.5|8
1652787480000|2022-05-17 11:38:00|30372.5|30260.5|30364.1|30252.1|30372.6|30260.6|30364.1|30252.1|13
1652787490000|2022-05-17 11:38:10|30365|30253|30369.7|30257.7|30374.5|30262.5|30365|30253|30
1652787500000|2022-05-17 11:38:20|30369.4|30257.4|30375.5|30263.5|30375.5|30263.5|30360.8|30248.8|20
1652787510000|2022-05-17 11:38:30|30374.3|30262.3|30370.4|30258.4|30374.7|30262.7|30370.4|30258.4|29
1652787520000|2022-05-17 11:38:40|30370.5|30258.5|30375.1|30263.1|30377.7|30265.7|30370.5|30258.5|32
1652787530000|2022-05-17 11:38:50|30374.6|30262.6|30329.4|30217.4|30377|30265|30324.6|30212.6|33
1652787540000|2022-05-17 11:39:00|30328.7|30216.7|30312.1|30200.1|30329.4|30217.4|30307.7|30195.7|17
1652787550000|2022-05-17 11:39:10|30315.5|30203.5|30338.8|30226.8|30345.4|30233.4|30315.5|30203.5|32
1652787560000|2022-05-17 11:39:20|30337.2|30225.2|30343|30231|30349|30237|30337.2|30225.2|31
1652787570000|2022-05-17 11:39:30|30343.6|30231.6|30348.6|30236.6|30349.9|30237.9|30341|30229|33
1652787580000|2022-05-17 11:39:40|30347.2|30235.2|30330.7|30218.7|30349.9|30237.9|30330.7|30218.7|20
1652787590000|2022-05-17 11:39:50|30330.6|30218.6|30330.1|30218.1|30333.1|30221.1|30330|30218|27
1652787600000|2022-05-17 11:40:00|30328.5|30216.5|30347.5|30235.5|30347.5|30235.5|30328.5|30216.5|33
1652787610000|2022-05-17 11:40:10|30347|30235|30350.1|30238.1|30352.5|30240.5|30347|30235|31
1652787620000|2022-05-17 11:40:20|30350.2|30238.2|30348.6|30236.6|30355|30243|30348.6|30236.6|25
1652787630000|2022-05-17 11:40:30|30349.2|30237.2|30349.6|30237.6|30355|30243|30347.2|30235.2|16
1652787640000|2022-05-17 11:40:40|30350.8|30238.8|30348.6|30236.6|30350.8|30238.8|30344.4|30232.4|29
1652787650000|2022-05-17 11:40:50|30346.9|30234.9|30343.2|30231.2|30349.3|30237.3|30343.2|30231.2|27
1652787660000|2022-05-17 11:41:00|30343.6|30231.6|30349.6|30237.6|30350.3|30238.3|30343.4|30231.4|19
1652787670000|2022-05-17 11:41:10|30352.5|30240.5|30343.2|30231.2|30352.5|30240.5|30342.7|30230.7|15
1652787680000|2022-05-17 11:41:20|30342.8|30230.8|30342.6|30230.6|30345.9|30233.9|30341.2|30229.2|28
1652787690000|2022-05-17 11:41:30|30343|30231|30352.9|30240.9|30352.9|30240.9|30342.7|30230.7|13
1652787700000|2022-05-17 11:41:40|30353.6|30241.6|30354.3|30242.3|30354.3|30242.3|30353.6|30241.6|5
1652787710000|2022-05-17 11:41:50|30348.6|30236.6|30350.6|30238.6|30353|30241|30348.6|30236.6|10
1652787720000|2022-05-17 11:42:00|30352.1|30240.1|30363.8|30251.8|30363.8|30251.8|30348.6|30236.6|11
1652787730000|2022-05-17 11:42:10|30367.8|30255.8|30368.8|30256.8|30368.8|30256.8|30367.8|30255.8|2
1652787740000|2022-05-17 11:42:20|30369.9|30257.9|30364|30252|30369.9|30257.9|30362.2|30250.2|11
1652787750000|2022-05-17 11:42:30|30365|30253|30366.6|30254.6|30366.6|30254.6|30365|30253|18
1652787760000|2022-05-17 11:42:40|30366.2|30254.2|30369.7|30257.7|30369.7|30257.7|30366.2|30254.2|3
1652787770000|2022-05-17 11:42:50|30371.5|30259.5|30371.4|30259.4|30371.5|30259.5|30361.6|30249.6|6
1652787780000|2022-05-17 11:43:00|30362.6|30250.6|30371.2|30259.2|30378.2|30266.2|30362.6|30250.6|22
1652787790000|2022-05-17 11:43:10|30371.1|30259.1|30372.2|30260.2|30372.2|30260.2|30369.9|30257.9|17
1652787800000|2022-05-17 11:43:20|30371.2|30259.2|30371.4|30259.4|30371.4|30259.4|30371.2|30259.2|2
1652787820000|2022-05-17 11:43:40|30368.8|30256.8|30366.8|30254.8|30370.5|30258.5|30365.2|30253.2|17
1652787830000|2022-05-17 11:43:50|30366.5|30254.5|30369.7|30257.7|30369.8|30257.8|30366.5|30254.5|11
1652787840000|2022-05-17 11:44:00|30368.8|30256.8|30372|30260|30372|30260|30368.8|30256.8|11
1652787850000|2022-05-17 11:44:10|30371.5|30259.5|30371.6|30259.6|30371.9|30259.9|30369.6|30257.6|13
1652787860000|2022-05-17 11:44:20|30371.5|30259.5|30363.7|30251.7|30371.9|30259.9|30361.2|30249.2|19
1652787870000|2022-05-17 11:44:30|30360.3|30248.3|30363.7|30251.7|30366.4|30254.4|30359.5|30247.5|25
1652787880000|2022-05-17 11:44:40|30363.5|30251.5|30363.7|30251.7|30363.7|30251.7|30360.1|30248.1|26
1652787890000|2022-05-17 11:44:50|30362.8|30250.8|30361|30249|30363.7|30251.7|30359.2|30247.2|21
1652787900000|2022-05-17 11:45:00|30360.9|30248.9|30371.4|30259.4|30378.1|30266.1|30357.2|30245.2|17
1652787910000|2022-05-17 11:45:10|30381.4|30269.4|30386.4|30274.4|30389.2|30277.2|30371.4|30259.4|16
1652787920000|2022-05-17 11:45:20|30393.4|30281.4|30400.5|30288.5|30401.8|30289.8|30392.5|30280.5|21
1652787930000|2022-05-17 11:45:30|30399.2|30287.2|30396.9|30284.9|30399.2|30287.2|30392.9|30280.9|8
1652787940000|2022-05-17 11:45:40|30396.5|30284.5|30396.1|30284.1|30396.5|30284.5|30380.8|30268.8|20
1652787950000|2022-05-17 11:45:50|30393.9|30281.9|30393.7|30281.7|30396.1|30284.1|30392.9|30280.9|8
1652787960000|2022-05-17 11:46:00|30396.1|30284.1|30396.1|30284.1|30396.1|30284.1|30392.1|30280.1|5
1652787970000|2022-05-17 11:46:10|30393.6|30281.6|30396.1|30284.1|30396.1|30284.1|30387.5|30275.5|6
1652787980000|2022-05-17 11:46:20|30393.2|30281.2|30396.1|30284.1|30396.1|30284.1|30393.2|30281.2|2
1652787990000|2022-05-17 11:46:30|30393.2|30281.2|30387.1|30275.1|30396.1|30284.1|30385.9|30273.9|8
1652788000000|2022-05-17 11:46:40|30386.5|30274.5|30391.4|30279.4|30392.6|30280.6|30386.5|30274.5|13
1652788010000|2022-05-17 11:46:50|30391.7|30279.7|30392.7|30280.7|30394.8|30282.8|30390.5|30278.5|21
1652788020000|2022-05-17 11:47:00|30392.9|30280.9|30392.9|30280.9|30393.7|30281.7|30389.1|30277.1|25
1652788030000|2022-05-17 11:47:10|30393.1|30281.1|30392.9|30280.9|30395.5|30283.5|30392.9|30280.9|21
1652788040000|2022-05-17 11:47:20|30393.4|30281.4|30396.1|30284.1|30396.3|30284.3|30392.9|30280.9|10
1652788050000|2022-05-17 11:47:30|30396.2|30284.2|30402.1|30290.1|30402.1|30290.1|30396.2|30284.2|11
1652788060000|2022-05-17 11:47:40|30402.6|30290.6|30399.4|30287.4|30403.7|30291.7|30399.4|30287.4|16
1652788070000|2022-05-17 11:47:50|30399.9|30287.9|30400.8|30288.8|30401.3|30289.3|30398.4|30286.4|22
1652788080000|2022-05-17 11:48:00|30401|30289|30399.4|30287.4|30401.2|30289.2|30395.5|30283.5|26
1652788090000|2022-05-17 11:48:10|30399.7|30287.7|30400.9|30288.9|30401.1|30289.1|30399.2|30287.2|25
1652788100000|2022-05-17 11:48:20|30400.6|30288.6|30404.6|30292.6|30405|30293|30400.4|30288.4|20
1652788110000|2022-05-17 11:48:30|30404.3|30292.3|30397.7|30285.7|30405.5|30293.5|30396.4|30284.4|29
1652788120000|2022-05-17 11:48:40|30397.6|30285.6|30396.1|30284.1|30397.6|30285.6|30391.5|30279.5|11
1652788130000|2022-05-17 11:48:50|30393.4|30281.4|30390|30278|30396.1|30284.1|30389.6|30277.6|9
1652788140000|2022-05-17 11:49:00|30390.1|30278.1|30384.1|30272.1|30390.1|30278.1|30382.4|30270.4|22
1652788150000|2022-05-17 11:49:10|30384|30272|30386.4|30274.4|30387.1|30275.1|30384|30272|18
1652788160000|2022-05-17 11:49:20|30388.7|30276.7|30389.1|30277.1|30389.8|30277.8|30388.7|30276.7|7
1652788170000|2022-05-17 11:49:30|30390.3|30278.3|30385.3|30273.3|30390.3|30278.3|30385.3|30273.3|5
1652788180000|2022-05-17 11:49:40|30384.9|30272.9|30385.1|30273.1|30386.9|30274.9|30384.6|30272.6|13
1652788190000|2022-05-17 11:49:50|30385.7|30273.7|30387.9|30275.9|30388.4|30276.4|30385.1|30273.1|21
1652788200000|2022-05-17 11:50:00|30388.1|30276.1|30394.9|30282.9|30396.1|30284.1|30387.7|30275.7|20
1652788210000|2022-05-17 11:50:10|30396.1|30284.1|30396.1|30284.1|30396.1|30284.1|30394.7|30282.7|6
1652788220000|2022-05-17 11:50:20|30394.9|30282.9|30392.3|30280.3|30396.1|30284.1|30391.9|30279.9|9
1652788230000|2022-05-17 11:50:30|30393|30281|30391.6|30279.6|30393.6|30281.6|30391.6|30279.6|10
1652788240000|2022-05-17 11:50:40|30391.4|30279.4|30386.2|30274.2|30391.4|30279.4|30386.2|30274.2|9
1652788250000|2022-05-17 11:50:50|30384.6|30272.6|30374.6|30262.6|30384.6|30272.6|30374.6|30262.6|7
1652788260000|2022-05-17 11:51:00|30372|30260|30367.9|30255.9|30372|30260|30367.9|30255.9|5
1652788270000|2022-05-17 11:51:10|30372.9|30260.9|30373.1|30261.1|30373.9|30261.9|30372.9|30260.9|5
1652788290000|2022-05-17 11:51:30|30376|30264|30384.1|30272.1|30384.1|30272.1|30376|30264|3
1652788300000|2022-05-17 11:51:40|30373.5|30261.5|30384.1|30272.1|30384.1|30272.1|30373.1|30261.1|4
1652788310000|2022-05-17 11:51:50|30380.4|30268.4|30383|30271|30384.7|30272.7|30380.4|30268.4|24
1652788320000|2022-05-17 11:52:00|30382.9|30270.9|30387.6|30275.6|30388.3|30276.3|30382.9|30270.9|28
1652788330000|2022-05-17 11:52:10|30386.7|30274.7|30384.1|30272.1|30386.7|30274.7|30379.9|30267.9|13
1652788340000|2022-05-17 11:52:20|30383.3|30271.3|30384.1|30272.1|30384.1|30272.1|30376.9|30264.9|4
1652788350000|2022-05-17 11:52:30|30383|30271|30384.1|30272.1|30384.1|30272.1|30377.3|30265.3|7
1652788360000|2022-05-17 11:52:40|30376|30264|30376|30264|30376|30264|30376|30264|1
1652788370000|2022-05-17 11:52:50|30384.1|30272.1|30366.2|30254.2|30384.1|30272.1|30364.6|30252.6|10
1652788380000|2022-05-17 11:53:00|30364.6|30252.6|30366.5|30254.5|30370|30258|30364.6|30252.6|10
1652788390000|2022-05-17 11:53:10|30367.4|30255.4|30367.7|30255.7|30368.1|30256.1|30366.1|30254.1|7
1652788400000|2022-05-17 11:53:20|30367.5|30255.5|30367.7|30255.7|30367.7|30255.7|30366.9|30254.9|17
1652788410000|2022-05-17 11:53:30|30367.5|30255.5|30367.3|30255.3|30367.5|30255.5|30367.2|30255.2|4
1652788420000|2022-05-17 11:53:40|30367.7|30255.7|30367.7|30255.7|30367.7|30255.7|30367.1|30255.1|15
1652788430000|2022-05-17 11:53:50|30366.9|30254.9|30367.9|30255.9|30368.1|30256.1|30366.6|30254.6|11
1652788440000|2022-05-17 11:54:00|30368.1|30256.1|30373.6|30261.6|30373.7|30261.7|30365.4|30253.4|23
1652788450000|2022-05-17 11:54:10|30373.7|30261.7|30365.4|30253.4|30374.6|30262.6|30365.4|30253.4|21
1652788460000|2022-05-17 11:54:20|30364.6|30252.6|30365.4|30253.4|30365.4|30253.4|30363.8|30251.8|4
1652788470000|2022-05-17 11:54:30|30364.7|30252.7|30365.4|30253.4|30365.4|30253.4|30362.1|30250.1|8
1652788480000|2022-05-17 11:54:40|30364.4|30252.4|30366.6|30254.6|30368.1|30256.1|30363|30251|19
1652788490000|2022-05-17 11:54:50|30366.4|30254.4|30370.8|30258.8|30371.8|30259.8|30366.2|30254.2|23
1652788500000|2022-05-17 11:55:00|30370.2|30258.2|30372.5|30260.5|30373.1|30261.1|30370.2|30258.2|17
1652788510000|2022-05-17 11:55:10|30371.8|30259.8|30373.8|30261.8|30374.5|30262.5|30371.8|30259.8|7
1652788520000|2022-05-17 11:55:20|30373.5|30261.5|30371.3|30259.3|30373.5|30261.5|30371.3|30259.3|3
1652788530000|2022-05-17 11:55:30|30372.1|30260.1|30371.9|30259.9|30372.2|30260.2|30371.9|30259.9|6
1652788540000|2022-05-17 11:55:40|30372|30260|30372.2|30260.2|30372.2|30260.2|30372|30260|3
1652788550000|2022-05-17 11:55:50|30371.4|30259.4|30371.1|30259.1|30371.4|30259.4|30370.9|30258.9|5
1652788560000|2022-05-17 11:56:00|30370.1|30258.1|30370.1|30258.1|30370.1|30258.1|30368.7|30256.7|5
1652788570000|2022-05-17 11:56:10|30368.7|30256.7|30371.1|30259.1|30371.1|30259.1|30365.4|30253.4|14
1652788580000|2022-05-17 11:56:20|30370.1|30258.1|30371.1|30259.1|30371.1|30259.1|30365.4|30253.4|5
1652788590000|2022-05-17 11:56:30|30375.8|30263.8|30412.1|30300.1|30428.8|30316.8|30371.1|30259.1|20
1652788600000|2022-05-17 11:56:40|30412.5|30300.5|30421|30309|30426.7|30314.7|30411|30299|17
1652788610000|2022-05-17 11:56:50|30421.9|30309.9|30418.7|30306.7|30421.9|30309.9|30412.8|30300.8|20
1652788620000|2022-05-17 11:57:00|30417.8|30305.8|30421.4|30309.4|30421.4|30309.4|30415.1|30303.1|17
1652788630000|2022-05-17 11:57:10|30421.5|30309.5|30422.3|30310.3|30423|30311|30420.7|30308.7|6
1652788640000|2022-05-17 11:57:20|30435.8|30323.8|30424.3|30312.3|30436.1|30324.1|30424.3|30312.3|21
1652788650000|2022-05-17 11:57:30|30425.2|30313.2|30421.2|30309.2|30425.4|30313.4|30411.4|30299.4|29
1652788660000|2022-05-17 11:57:40|30417.3|30305.3|30400|30288|30421.2|30309.2|30399.7|30287.7|25
1652788670000|2022-05-17 11:57:50|30399.3|30287.3|30399.4|30287.4|30399.6|30287.6|30396.7|30284.7|26
1652788680000|2022-05-17 11:58:00|30399.6|30287.6|30397.9|30285.9|30400.9|30288.9|30397.4|30285.4|28
1652788690000|2022-05-17 11:58:10|30399.7|30287.7|30386.9|30274.9|30399.7|30287.7|30386.9|30274.9|19
1652788700000|2022-05-17 11:58:20|30389.1|30277.1|30392|30280|30395.7|30283.7|30388.5|30276.5|29
1652788710000|2022-05-17 11:58:30|30391.5|30279.5|30394|30282|30397|30285|30391.5|30279.5|30
1652788720000|2022-05-17 11:58:40|30393.9|30281.9|30395.2|30283.2|30395.2|30283.2|30386.8|30274.8|20
1652788730000|2022-05-17 11:58:50|30385.4|30273.4|30373.5|30261.5|30395.2|30283.2|30371.9|30259.9|19
1652788740000|2022-05-17 11:59:00|30373.6|30261.6|30384|30272|30384.9|30272.9|30371.7|30259.7|26
1652788750000|2022-05-17 11:59:10|30383.3|30271.3|30375.4|30263.4|30384.2|30272.2|30369.8|30257.8|28
1652788760000|2022-05-17 11:59:20|30374.1|30262.1|30358.4|30246.4|30375.4|30263.4|30358.4|30246.4|19
1652788770000|2022-05-17 11:59:30|30365.4|30253.4|30352.5|30240.5|30365.4|30253.4|30352.5|30240.5|24
1652788780000|2022-05-17 11:59:40|30352.7|30240.7|30352.4|30240.4|30360.4|30248.4|30348.6|30236.6|23
1652788790000|2022-05-17 11:59:50|30348.1|30236.1|30344.1|30232.1|30348.1|30236.1|30343.9|30231.9|6
1652788800000|2022-05-17 12:00:00|30342.1|30230.1|30350.2|30238.2|30361.1|30249.1|30339.1|30227.1|17
1652788810000|2022-05-17 12:00:10|30361.1|30249.1|30354.1|30242.1|30361.1|30249.1|30353.4|30241.4|17
1652788820000|2022-05-17 12:00:20|30361.1|30249.1|30352.5|30240.5|30361.1|30249.1|30352.5|30240.5|18
1652788830000|2022-05-17 12:00:30|30361.1|30249.1|30361.1|30249.1|30361.1|30249.1|30353.3|30241.3|10
1652788840000|2022-05-17 12:00:40|30357.7|30245.7|30353.1|30241.1|30361.1|30249.1|30352.7|30240.7|6
1652788850000|2022-05-17 12:00:50|30353|30241|30345.4|30233.4|30353.4|30241.4|30345.1|30233.1|14
1652788860000|2022-05-17 12:01:00|30345.1|30233.1|30341.5|30229.5|30350.4|30238.4|30341.5|30229.5|27
1652788870000|2022-05-17 12:01:10|30341.4|30229.4|30341|30229|30344.3|30232.3|30341|30229|18
1652788880000|2022-05-17 12:01:20|30341.2|30229.2|30335.6|30223.6|30341.4|30229.4|30323.8|30211.8|20
1652788890000|2022-05-17 12:01:30|30335.9|30223.9|30333.1|30221.1|30338.3|30226.3|30329.8|30217.8|21
1652788900000|2022-05-17 12:01:40|30331.6|30219.6|30329.4|30217.4|30336.2|30224.2|30328.9|30216.9|23
1652788910000|2022-05-17 12:01:50|30331.2|30219.2|30329|30217|30333.1|30221.1|30329|30217|22
1652788920000|2022-05-17 12:02:00|30328.6|30216.6|30331.6|30219.6|30335.5|30223.5|30325.9|30213.9|19
1652788930000|2022-05-17 12:02:10|30331.8|30219.8|30335.4|30223.4|30335.7|30223.7|30331.8|30219.8|9
1652788940000|2022-05-17 12:02:20|30334.2|30222.2|30336.6|30224.6|30336.6|30224.6|30334.1|30222.1|16
1652788950000|2022-05-17 12:02:30|30333.9|30221.9|30336.6|30224.6|30336.6|30224.6|30333.4|30221.4|6
1652788960000|2022-05-17 12:02:40|30331.6|30219.6|30335.5|30223.5|30336.3|30224.3|30331.6|30219.6|19
1652788970000|2022-05-17 12:02:50|30335.4|30223.4|30345.3|30233.3|30345.3|30233.3|30335.4|30223.4|26
1652788980000|2022-05-17 12:03:00|30345.4|30233.4|30340.9|30228.9|30345.4|30233.4|30339.9|30227.9|25
1652788990000|2022-05-17 12:03:10|30341.2|30229.2|30343|30231|30343|30231|30340.4|30228.4|14
1652789000000|2022-05-17 12:03:20|30342.9|30230.9|30341.6|30229.6|30343|30231|30341.3|30229.3|24
1652789010000|2022-05-17 12:03:30|30341.5|30229.5|30341.7|30229.7|30342.2|30230.2|30341.4|30229.4|17
1652789020000|2022-05-17 12:03:40|30341.6|30229.6|30340.6|30228.6|30343.1|30231.1|30340.6|30228.6|5
1652789040000|2022-05-17 12:04:00|30341.8|30229.8|30341.8|30229.8|30341.8|30229.8|30341.8|30229.8|1
1652789050000|2022-05-17 12:04:10|30339.9|30227.9|30361.9|30249.9|30361.9|30249.9|30339.9|30227.9|17
1652789060000|2022-05-17 12:04:20|30360.8|30248.8|30367.9|30255.9|30370.6|30258.6|30358.4|30246.4|28
1652789070000|2022-05-17 12:04:30|30367.8|30255.8|30368.5|30256.5|30369.4|30257.4|30361.6|30249.6|31
1652789080000|2022-05-17 12:04:40|30369.4|30257.4|30373.6|30261.6|30374.2|30262.2|30369.4|30257.4|25
1652789090000|2022-05-17 12:04:50|30373.1|30261.1|30372.6|30260.6|30375.7|30263.7|30372.6|30260.6|11
1652789100000|2022-05-17 12:05:00|30374|30262|30362.4|30250.4|30374|30262|30352.7|30240.7|24
1652789110000|2022-05-17 12:05:10|30368.1|30256.1|30368.1|30256.1|30368.1|30256.1|30358.2|30246.2|15
1652789120000|2022-05-17 12:05:20|30368.8|30256.8|30368.6|30256.6|30368.8|30256.8|30367.4|30255.4|7
1652789130000|2022-05-17 12:05:30|30368.7|30256.7|30379|30267|30379.2|30267.2|30367.2|30255.2|31
1652789140000|2022-05-17 12:05:40|30378.3|30266.3|30376.1|30264.1|30378.3|30266.3|30373.9|30261.9|12
1652789150000|2022-05-17 12:05:50|30376.4|30264.4|30377.8|30265.8|30385.2|30273.2|30376.4|30264.4|13
1652789160000|2022-05-17 12:06:00|30376.7|30264.7|30379.1|30267.1|30379.9|30267.9|30376.7|30264.7|3
1652789190000|2022-05-17 12:06:30|30376.6|30264.6|30377.9|30265.9|30379.2|30267.2|30374.9|30262.9|14
1652789200000|2022-05-17 12:06:40|30378.8|30266.8|30384|30272|30384|30272|30377.9|30265.9|7
1652789210000|2022-05-17 12:06:50|30384.1|30272.1|30387.8|30275.8|30390.7|30278.7|30383.4|30271.4|32
1652789220000|2022-05-17 12:07:00|30389.1|30277.1|30391.1|30279.1|30391.4|30279.4|30386.8|30274.8|22
1652789230000|2022-05-17 12:07:10|30391.5|30279.5|30388.2|30276.2|30394.4|30282.4|30388.2|30276.2|17
1652789240000|2022-05-17 12:07:20|30388.4|30276.4|30388.3|30276.3|30388.5|30276.5|30388.2|30276.2|8
1652789250000|2022-05-17 12:07:30|30388.2|30276.2|30391.7|30279.7|30391.7|30279.7|30388.2|30276.2|9
1652789260000|2022-05-17 12:07:40|30392|30280|30394.1|30282.1|30396.4|30284.4|30391.1|30279.1|29
1652789270000|2022-05-17 12:07:50|30393.7|30281.7|30394.3|30282.3|30395.7|30283.7|30392.5|30280.5|22
1652789280000|2022-05-17 12:08:00|30395.4|30283.4|30404.7|30292.7|30407.3|30295.3|30395.4|30283.4|21
1652789290000|2022-05-17 12:08:10|30404.4|30292.4|30412.9|30300.9|30412.9|30300.9|30403.9|30291.9|15
1652789300000|2022-05-17 12:08:20|30411.1|30299.1|30414.7|30302.7|30418.4|30306.4|30410.8|30298.8|25
1652789310000|2022-05-17 12:08:30|30415|30303|30417|30305|30419.6|30307.6|30407.8|30295.8|27
1652789320000|2022-05-17 12:08:40|30416.9|30304.9|30418.5|30306.5|30418.7|30306.7|30416.3|30304.3|25
1652789330000|2022-05-17 12:08:50|30418.2|30306.2|30425|30313|30427.3|30315.3|30418.1|30306.1|27
1652789340000|2022-05-17 12:09:00|30425.8|30313.8|30434.7|30322.7|30434.7|30322.7|30421.2|30309.2|29
1652789350000|2022-05-17 12:09:10|30437.6|30325.6|30441.5|30329.5|30441.5|30329.5|30430.2|30318.2|34
1652789360000|2022-05-17 12:09:20|30441.3|30329.3|30426.3|30314.3|30441.3|30329.3|30424.9|30312.9|28
1652789370000|2022-05-17 12:09:30|30424.1|30312.1|30426.5|30314.5|30426.7|30314.7|30418.3|30306.3|13
1652789380000|2022-05-17 12:09:40|30438.9|30326.9|30428.1|30316.1|30444.1|30332.1|30426.5|30314.5|24
1652789390000|2022-05-17 12:09:50|30428|30316|30441.3|30329.3|30442.4|30330.4|30423.1|30311.1|14
1652789400000|2022-05-17 12:10:00|30443.1|30331.1|30443.5|30331.5|30458|30346|30443.1|30331.1|22
1652789410000|2022-05-17 12:10:10|30443.6|30331.6|30446.4|30334.4|30456|30344|30443.6|30331.6|27
1652789420000|2022-05-17 12:10:20|30445.9|30333.9|30443.1|30331.1|30445.9|30333.9|30437.9|30325.9|16
1652789430000|2022-05-17 12:10:30|30437.9|30325.9|30437.8|30325.8|30443.1|30331.1|30433.7|30321.7|25
1652789440000|2022-05-17 12:10:40|30433.7|30321.7|30439.8|30327.8|30443.1|30331.1|30433.7|30321.7|12
1652789450000|2022-05-17 12:10:50|30443.1|30331.1|30443.1|30331.1|30443.1|30331.1|30428.8|30316.8|20
1652789460000|2022-05-17 12:11:00|30434.8|30322.8|30441.8|30329.8|30443.1|30331.1|30434.8|30322.8|5
1652789470000|2022-05-17 12:11:10|30428.3|30316.3|30443.1|30331.1|30443.1|30331.1|30427.5|30315.5|25
1652789480000|2022-05-17 12:11:20|30439|30327|30436.1|30324.1|30443.1|30331.1|30434.4|30322.4|5
1652789490000|2022-05-17 12:11:30|30434.1|30322.1|30420.1|30308.1|30436.1|30324.1|30410.8|30298.8|25
1652789500000|2022-05-17 12:11:40|30419.4|30307.4|30411.6|30299.6|30420.1|30308.1|30410.8|30298.8|11
1652789510000|2022-05-17 12:11:50|30411.9|30299.9|30423.7|30311.7|30425.3|30313.3|30411.9|30299.9|16
1652789520000|2022-05-17 12:12:00|30423.9|30311.9|30423.7|30311.7|30424.6|30312.6|30420.5|30308.5|25
1652789530000|2022-05-17 12:12:10|30422.1|30310.1|30441.9|30329.9|30441.9|30329.9|30421.9|30309.9|21
1652789540000|2022-05-17 12:12:20|30443.1|30331.1|30440.1|30328.1|30443.8|30331.8|30440.1|30328.1|10
1652789550000|2022-05-17 12:12:30|30439.6|30327.6|30441.6|30329.6|30443.2|30331.2|30439.2|30327.2|18
1652789560000|2022-05-17 12:12:40|30442|30330|30440.1|30328.1|30442.5|30330.5|30432.8|30320.8|19
1652789570000|2022-05-17 12:12:50|30433.8|30321.8|30429.3|30317.3|30440.1|30328.1|30429.3|30317.3|17
1652789580000|2022-05-17 12:13:00|30428.8|30316.8|30430.2|30318.2|30434.6|30322.6|30426.4|30314.4|17
1652789590000|2022-05-17 12:13:10|30430|30318|30427.5|30315.5|30430|30318|30418.6|30306.6|19
1652789600000|2022-05-17 12:13:20|30425.9|30313.9|30426.8|30314.8|30429.6|30317.6|30425.9|30313.9|26
1652789610000|2022-05-17 12:13:30|30427.2|30315.2|30424.2|30312.2|30429.6|30317.6|30423.9|30311.9|19
1652789620000|2022-05-17 12:13:40|30429.6|30317.6|30424.2|30312.2|30429.6|30317.6|30423.7|30311.7|8
1652789630000|2022-05-17 12:13:50|30424.4|30312.4|30426.1|30314.1|30427.1|30315.1|30419.1|30307.1|36
1652789640000|2022-05-17 12:14:00|30427.9|30315.9|30431.9|30319.9|30434|30322|30426.1|30314.1|17
1652789650000|2022-05-17 12:14:10|30427.2|30315.2|30431.9|30319.9|30432.4|30320.4|30426.9|30314.9|8
1652789660000|2022-05-17 12:14:20|30434.2|30322.2|30442.6|30330.6|30442.6|30330.6|30431.9|30319.9|9
1652789670000|2022-05-17 12:14:30|30443|30331|30436.4|30324.4|30443|30331|30436.4|30324.4|21
1652789680000|2022-05-17 12:14:40|30436.6|30324.6|30431.9|30319.9|30436.6|30324.6|30428.2|30316.2|20
1652789690000|2022-05-17 12:14:50|30429.4|30317.4|30431.9|30319.9|30431.9|30319.9|30429.4|30317.4|2
1652789700000|2022-05-17 12:15:00|30423|30311|30430.2|30318.2|30431.9|30319.9|30423|30311|17
1652789710000|2022-05-17 12:15:10|30431.3|30319.3|30431.9|30319.9|30431.9|30319.9|30426.5|30314.5|17
1652789720000|2022-05-17 12:15:20|30427.9|30315.9|30429.9|30317.9|30431.9|30319.9|30422|30310|12
1652789730000|2022-05-17 12:15:30|30430|30318|30431.9|30319.9|30431.9|30319.9|30427|30315|10
1652789740000|2022-05-17 12:15:40|30428.7|30316.7|30427|30315|30428.7|30316.7|30427|30315|2
1652789750000|2022-05-17 12:15:50|30430.8|30318.8|30426|30314|30434.8|30322.8|30426|30314|19
1652789760000|2022-05-17 12:16:00|30423.2|30311.2|30421.4|30309.4|30423.2|30311.2|30421.4|30309.4|5
1652789770000|2022-05-17 12:16:10|30421.3|30309.3|30424.1|30312.1|30424.2|30312.2|30421.3|30309.3|6
1652789790000|2022-05-17 12:16:30|30422.5|30310.5|30422.5|30310.5|30422.5|30310.5|30422.5|30310.5|1
1652789800000|2022-05-17 12:16:40|30428.9|30316.9|30424.5|30312.5|30434.9|30322.9|30421.8|30309.8|15
1652789810000|2022-05-17 12:16:50|30421.8|30309.8|30426.6|30314.6|30426.6|30314.6|30420.9|30308.9|21
1652789820000|2022-05-17 12:17:00|30421.7|30309.7|30424.8|30312.8|30426.6|30314.6|30418.9|30306.9|18
1652789830000|2022-05-17 12:17:10|30426.5|30314.5|30429.4|30317.4|30432.1|30320.1|30426.5|30314.5|21
1652789840000|2022-05-17 12:17:20|30429.3|30317.3|30437.9|30325.9|30437.9|30325.9|30428.4|30316.4|15
1652789850000|2022-05-17 12:17:30|30436.7|30324.7|30437.9|30325.9|30438.6|30326.6|30436.7|30324.7|10
1652789860000|2022-05-17 12:17:40|30437.7|30325.7|30436.5|30324.5|30437.9|30325.9|30432|30320|33
1652789870000|2022-05-17 12:17:50|30434.8|30322.8|30440|30328|30440|30328|30434.2|30322.2|10
1652789880000|2022-05-17 12:18:00|30440.2|30328.2|30484.5|30372.5|30484.5|30372.5|30438.1|30326.1|20
1652789890000|2022-05-17 12:18:10|30476.2|30364.2|30509.3|30397.3|30522.2|30410.2|30459.7|30347.7|32
1652789900000|2022-05-17 12:18:20|30510.2|30398.2|30506.2|30394.2|30512.1|30400.1|30504.5|30392.5|18
1652789910000|2022-05-17 12:18:30|30506.9|30394.9|30488.1|30376.1|30506.9|30394.9|30484.4|30372.4|31
1652789920000|2022-05-17 12:18:40|30488.5|30376.5|30488.9|30376.9|30491.5|30379.5|30488.3|30376.3|19
1652789930000|2022-05-17 12:18:50|30489.7|30377.7|30485.6|30373.6|30498.1|30386.1|30473.7|30361.7|33
1652789940000|2022-05-17 12:19:00|30486.8|30374.8|30501.3|30389.3|30502.4|30390.4|30484.9|30372.9|31
1652789950000|2022-05-17 12:19:10|30501.2|30389.2|30493.1|30381.1|30505.9|30393.9|30493.1|30381.1|32
1652789960000|2022-05-17 12:19:20|30494.7|30382.7|30489.4|30377.4|30494.7|30382.7|30489.4|30377.4|5
1652789970000|2022-05-17 12:19:30|30488|30376|30487.3|30375.3|30489.9|30377.9|30486.7|30374.7|17
1652789980000|2022-05-17 12:19:40|30487.4|30375.4|30488.6|30376.6|30489.9|30377.9|30487.2|30375.2|20
1652789990000|2022-05-17 12:19:50|30487.5|30375.5|30487.8|30375.8|30490|30378|30487.2|30375.2|21
1652790000000|2022-05-17 12:20:00|30487.6|30375.6|30486.4|30374.4|30488|30376|30484.6|30372.6|11
1652790010000|2022-05-17 12:20:10|30484|30372|30490.7|30378.7|30491|30379|30483.2|30371.2|28
1652790020000|2022-05-17 12:20:20|30491.9|30379.9|30492.1|30380.1|30492.7|30380.7|30488.2|30376.2|19
1652790030000|2022-05-17 12:20:30|30492.5|30380.5|30490.7|30378.7|30493.4|30381.4|30490.2|30378.2|21
1652790040000|2022-05-17 12:20:40|30492.1|30380.1|30485.1|30373.1|30493.2|30381.2|30481.9|30369.9|17
1652790050000|2022-05-17 12:20:50|30486.8|30374.8|30485.4|30373.4|30490.8|30378.8|30484.4|30372.4|23
1652790060000|2022-05-17 12:21:00|30484.9|30372.9|30487.7|30375.7|30490.7|30378.7|30483.9|30371.9|19
1652790070000|2022-05-17 12:21:10|30488.4|30376.4|30503|30391|30506.4|30394.4|30488.4|30376.4|18
1652790080000|2022-05-17 12:21:20|30507.6|30395.6|30523.7|30411.7|30524|30412|30507.6|30395.6|18
1652790090000|2022-05-17 12:21:30|30522.4|30410.4|30512|30400|30523.4|30411.4|30510.6|30398.6|30
1652790100000|2022-05-17 12:21:40|30512.6|30400.6|30513.1|30401.1|30516.8|30404.8|30511.7|30399.7|25
1652790110000|2022-05-17 12:21:50|30514.3|30402.3|30512.6|30400.6|30514.3|30402.3|30511.4|30399.4|11
1652790120000|2022-05-17 12:22:00|30512.9|30400.9|30517.1|30405.1|30519.8|30407.8|30512.9|30400.9|29
1652790130000|2022-05-17 12:22:10|30518.1|30406.1|30519.6|30407.6|30520.7|30408.7|30516.7|30404.7|20
1652790140000|2022-05-17 12:22:20|30518.4|30406.4|30513.7|30401.7|30519.6|30407.6|30512.3|30400.3|28
1652790150000|2022-05-17 12:22:30|30513.8|30401.8|30517.9|30405.9|30519.5|30407.5|30512.4|30400.4|28
1652790160000|2022-05-17 12:22:40|30518.2|30406.2|30523.4|30411.4|30523.4|30411.4|30515.6|30403.6|24
1652790170000|2022-05-17 12:22:50|30522.9|30410.9|30526.4|30414.4|30531.3|30419.3|30521.5|30409.5|25
1652790180000|2022-05-17 12:23:00|30528|30416|30528.5|30416.5|30531.1|30419.1|30519.8|30407.8|34
1652790190000|2022-05-17 12:23:10|30528.6|30416.6|30541.1|30429.1|30541.1|30429.1|30527.6|30415.6|24
1652790200000|2022-05-17 12:23:20|30542.9|30430.9|30566.9|30454.9|30570.6|30458.6|30542.1|30430.1|34
1652790210000|2022-05-17 12:23:30|30567.5|30455.5|30559|30447|30573.8|30461.8|30550.6|30438.6|24
1652790220000|2022-05-17 12:23:40|30560.3|30448.3|30556|30444|30562.9|30450.9|30553.7|30441.7|27
1652790230000|2022-05-17 12:23:50|30555.4|30443.4|30562.2|30450.2|30562.2|30450.2|30554.2|30442.2|30
1652790240000|2022-05-17 12:24:00|30563.2|30451.2|30573.3|30461.3|30573.3|30461.3|30563.2|30451.2|31
1652790250000|2022-05-17 12:24:10|30572.9|30460.9|30574.1|30462.1|30575.7|30463.7|30571.7|30459.7|16
1652790260000|2022-05-17 12:24:20|30574.9|30462.9|30584.7|30472.7|30592.1|30480.1|30573.3|30461.3|29
1652790270000|2022-05-17 12:24:30|30583.7|30471.7|30574.6|30462.6|30583.7|30471.7|30574.3|30462.3|15
1652790280000|2022-05-17 12:24:40|30572.8|30460.8|30576.2|30464.2|30577.2|30465.2|30572.1|30460.1|15
1652790290000|2022-05-17 12:24:50|30576.5|30464.5|30576.5|30464.5|30576.7|30464.7|30575.3|30463.3|16
1652790300000|2022-05-17 12:25:00|30576|30464|30574.4|30462.4|30576.6|30464.6|30562|30450|19
1652790310000|2022-05-17 12:25:10|30568.4|30456.4|30574.4|30462.4|30574.4|30462.4|30568.4|30456.4|15
1652790320000|2022-05-17 12:25:20|30568.2|30456.2|30557.4|30445.4|30574.4|30462.4|30557.1|30445.1|12
1652790330000|2022-05-17 12:25:30|30557.1|30445.1|30556.5|30444.5|30565.2|30453.2|30554.3|30442.3|17
1652790340000|2022-05-17 12:25:40|30556.3|30444.3|30551.6|30439.6|30557.6|30445.6|30551.6|30439.6|15
1652790350000|2022-05-17 12:25:50|30553.1|30441.1|30549.4|30437.4|30556.1|30444.1|30549.4|30437.4|8
1652790360000|2022-05-17 12:26:00|30550.4|30438.4|30546.6|30434.6|30553.7|30441.7|30544.4|30432.4|23
1652790370000|2022-05-17 12:26:10|30547.1|30435.1|30568.1|30456.1|30571.7|30459.7|30547.1|30435.1|27
1652790380000|2022-05-17 12:26:20|30569.5|30457.5|30570.6|30458.6|30572.9|30460.9|30568.4|30456.4|28
1652790390000|2022-05-17 12:26:30|30569.1|30457.1|30555.5|30443.5|30570.6|30458.6|30549|30437|18
1652790400000|2022-05-17 12:26:40|30560.1|30448.1|30539.1|30427.1|30560.1|30448.1|30531.6|30419.6|20
1652790410000|2022-05-17 12:26:50|30538.5|30426.5|30534.5|30422.5|30539.1|30427.1|30529.5|30417.5|23
1652790420000|2022-05-17 12:27:00|30534.4|30422.4|30533.6|30421.6|30534.4|30422.4|30529.9|30417.9|24
1652790430000|2022-05-17 12:27:10|30531.9|30419.9|30536.6|30424.6|30536.6|30424.6|30529.4|30417.4|16
1652790440000|2022-05-17 12:27:20|30536.5|30424.5|30530.9|30418.9|30536.5|30424.5|30528.5|30416.5|12
1652790450000|2022-05-17 12:27:30|30518.4|30406.4|30518|30406|30524|30412|30517.3|30405.3|13
1652790460000|2022-05-17 12:27:40|30517.3|30405.3|30526|30414|30526|30414|30517.3|30405.3|35
1652790470000|2022-05-17 12:27:50|30526.5|30414.5|30523.9|30411.9|30527.7|30415.7|30518.1|30406.1|26
1652790480000|2022-05-17 12:28:00|30524|30412|30525.8|30413.8|30527|30415|30519.2|30407.2|32
1652790490000|2022-05-17 12:28:10|30527.9|30415.9|30526.7|30414.7|30527.9|30415.9|30524|30412|23
1652790500000|2022-05-17 12:28:20|30526.5|30414.5|30521.8|30409.8|30529|30417|30521.5|30409.5|21
1652790510000|2022-05-17 12:28:30|30521.5|30409.5|30521.5|30409.5|30521.5|30409.5|30521.5|30409.5|1
1652790520000|2022-05-17 12:28:40|30523.5|30411.5|30521.5|30409.5|30523.5|30411.5|30521.5|30409.5|9
1652790530000|2022-05-17 12:28:50|30521.6|30409.6|30521.5|30409.5|30522.5|30410.5|30518.7|30406.7|22
1652790540000|2022-05-17 12:29:00|30521|30409|30520.1|30408.1|30521|30409|30514.6|30402.6|11
1652790550000|2022-05-17 12:29:10|30516.4|30404.4|30529.1|30417.1|30529.1|30417.1|30503.8|30391.8|27
1652790560000|2022-05-17 12:29:20|30525.6|30413.6|30528.4|30416.4|30541.2|30429.2|30525.6|30413.6|32
1652790570000|2022-05-17 12:29:30|30528.3|30416.3|30548.2|30436.2|30548.2|30436.2|30527.8|30415.8|25
1652790580000|2022-05-17 12:29:40|30546.2|30434.2|30548.5|30436.5|30560.4|30448.4|30546.2|30434.2|25
1652790590000|2022-05-17 12:29:50|30547.9|30435.9|30544.9|30432.9|30550|30438|30543.1|30431.1|28
1652790600000|2022-05-17 12:30:00|30544.5|30432.5|30586.8|30474.8|30597.4|30485.4|30543.5|30431.5|39
1652790610000|2022-05-17 12:30:10|30586.3|30474.3|30529.1|30417.1|30586.3|30474.3|30527.5|30415.5|38
1652790620000|2022-05-17 12:30:20|30528.2|30416.2|30552.6|30440.6|30552.6|30440.6|30520.1|30408.1|34
1652790630000|2022-05-17 12:30:30|30553.3|30441.3|30535.3|30423.3|30553.3|30441.3|30523.7|30411.7|30
1652790640000|2022-05-17 12:30:40|30523.6|30411.6|30529.5|30417.5|30531|30419|30523|30411|19
1652790650000|2022-05-17 12:30:50|30530.7|30418.7|30525.5|30413.5|30530.7|30418.7|30524.2|30412.2|13
1652790660000|2022-05-17 12:31:00|30529.1|30417.1|30522.9|30410.9|30530|30418|30520.6|30408.6|20
1652790670000|2022-05-17 12:31:10|30519.9|30407.9|30516.7|30404.7|30522.9|30410.9|30512.4|30400.4|7
1652790680000|2022-05-17 12:31:20|30513.8|30401.8|30516.7|30404.7|30516.7|30404.7|30513.8|30401.8|6
1652790690000|2022-05-17 12:31:30|30495.2|30383.2|30510.6|30398.6|30510.6|30398.6|30495.2|30383.2|2
1652790700000|2022-05-17 12:31:40|30508.9|30396.9|30491.9|30379.9|30510.6|30398.6|30491.9|30379.9|13
1652790710000|2022-05-17 12:31:50|30490.5|30378.5|30500.6|30388.6|30500.6|30388.6|30488|30376|21
1652790720000|2022-05-17 12:32:00|30499.6|30387.6|30492.4|30380.4|30500.6|30388.6|30484.8|30372.8|19
1652790730000|2022-05-17 12:32:10|30490.4|30378.4|30490.3|30378.3|30490.4|30378.4|30478.8|30366.8|16
1652790740000|2022-05-17 12:32:20|30488.9|30376.9|30493.7|30381.7|30493.7|30381.7|30485.3|30373.3|24
1652790750000|2022-05-17 12:32:30|30493.5|30381.5|30487.8|30375.8|30493.5|30381.5|30486.8|30374.8|20
1652790760000|2022-05-17 12:32:40|30486.1|30374.1|30482.6|30370.6|30486.1|30374.1|30482.6|30370.6|7
1652790770000|2022-05-17 12:32:50|30486.5|30374.5|30485.9|30373.9|30494.3|30382.3|30485.9|30373.9|25
1652790780000|2022-05-17 12:33:00|30485.8|30373.8|30504.3|30392.3|30504.3|30392.3|30485.1|30373.1|16
1652790790000|2022-05-17 12:33:10|30503.4|30391.4|30496.4|30384.4|30503.4|30391.4|30491.1|30379.1|27
1652790800000|2022-05-17 12:33:20|30495.2|30383.2|30507.5|30395.5|30511.5|30399.5|30495.2|30383.2|34
1652790810000|2022-05-17 12:33:30|30507.3|30395.3|30508.1|30396.1|30508.3|30396.3|30497.8|30385.8|31
1652790820000|2022-05-17 12:33:40|30508|30396|30505.5|30393.5|30512.8|30400.8|30501.3|30389.3|29
1652790830000|2022-05-17 12:33:50|30501.8|30389.8|30512|30400|30512|30400|30501.8|30389.8|34
1652790840000|2022-05-17 12:34:00|30508.6|30396.6|30517.8|30405.8|30518.9|30406.9|30507.9|30395.9|26
1652790850000|2022-05-17 12:34:10|30514.7|30402.7|30515.4|30403.4|30517.7|30405.7|30514.7|30402.7|17
1652790860000|2022-05-17 12:34:20|30515.3|30403.3|30515.4|30403.4|30517.1|30405.1|30515.3|30403.3|16
1652790870000|2022-05-17 12:34:30|30514.7|30402.7|30514|30402|30515.2|30403.2|30504.2|30392.2|26
1652790880000|2022-05-17 12:34:40|30514.5|30402.5|30520.1|30408.1|30521.9|30409.9|30513|30401|24
1652790890000|2022-05-17 12:34:50|30520.5|30408.5|30519.6|30407.6|30521.1|30409.1|30518.9|30406.9|25
1652790900000|2022-05-17 12:35:00|30520.3|30408.3|30511.8|30399.8|30520.3|30408.3|30508.2|30396.2|25
1652790910000|2022-05-17 12:35:10|30513.5|30401.5|30520.7|30408.7|30522.1|30410.1|30511.9|30399.9|30
1652790920000|2022-05-17 12:35:20|30520.1|30408.1|30522.9|30410.9|30525.4|30413.4|30520.1|30408.1|27
1652790930000|2022-05-17 12:35:30|30529.9|30417.9|30526|30414|30529.9|30417.9|30522.9|30410.9|12
1652790940000|2022-05-17 12:35:40|30532.7|30420.7|30543.8|30431.8|30545.6|30433.6|30522.9|30410.9|26
1652790950000|2022-05-17 12:35:50|30543.6|30431.6|30548.1|30436.1|30548.1|30436.1|30537.1|30425.1|26
1652790960000|2022-05-17 12:36:00|30551.3|30439.3|30564.4|30452.4|30564.4|30452.4|30551.3|30439.3|11
1652790970000|2022-05-17 12:36:10|30566.7|30454.7|30601|30489|30601|30489|30564.4|30452.4|24
1652790980000|2022-05-17 12:36:20|30600|30488|30604.9|30492.9|30615.3|30503.3|30600|30488|30
1652790990000|2022-05-17 12:36:30|30601.7|30489.7|30610.8|30498.8|30613.2|30501.2|30594|30482|33
1652791000000|2022-05-17 12:36:40|30615.9|30503.9|30617.9|30505.9|30621.8|30509.8|30615.3|30503.3|19
1652791010000|2022-05-17 12:36:50|30616.3|30504.3|30614.2|30502.2|30621.5|30509.5|30612.7|30500.7|31
1652791020000|2022-05-17 12:37:00|30612.7|30500.7|30620.1|30508.1|30625.5|30513.5|30611.5|30499.5|30
1652791030000|2022-05-17 12:37:10|30619.8|30507.8|30611.6|30499.6|30621.9|30509.9|30608.1|30496.1|28
1652791040000|2022-05-17 12:37:20|30611.7|30499.7|30620.5|30508.5|30620.5|30508.5|30609.3|30497.3|30
1652791050000|2022-05-17 12:37:30|30622.1|30510.1|30642.9|30530.9|30642.9|30530.9|30621.4|30509.4|30
1652791060000|2022-05-17 12:37:40|30646.7|30534.7|30651.1|30539.1|30658.5|30546.5|30646.7|30534.7|32
1652791070000|2022-05-17 12:37:50|30651.4|30539.4|30641.1|30529.1|30656.9|30544.9|30638.6|30526.6|32
1652791080000|2022-05-17 12:38:00|30641.2|30529.2|30647.5|30535.5|30648.2|30536.2|30641.2|30529.2|22
1652791090000|2022-05-17 12:38:10|30639.5|30527.5|30619.7|30507.7|30642.4|30530.4|30619.7|30507.7|28
1652791100000|2022-05-17 12:38:20|30619.6|30507.6|30619.4|30507.4|30622.2|30510.2|30611|30499|19
1652791110000|2022-05-17 12:38:30|30620.9|30508.9|30644.7|30532.7|30648.7|30536.7|30620.9|30508.9|32
1652791120000|2022-05-17 12:38:40|30645.1|30533.1|30632.9|30520.9|30647.6|30535.6|30632.9|30520.9|37
1652791130000|2022-05-17 12:38:50|30633.3|30521.3|30634.3|30522.3|30643.7|30531.7|30632.6|30520.6|29
1652791140000|2022-05-17 12:39:00|30632.1|30520.1|30634.5|30522.5|30634.5|30522.5|30629.3|30517.3|8
1652791150000|2022-05-17 12:39:10|30635.4|30523.4|30631.2|30519.2|30635.4|30523.4|30630.4|30518.4|24
1652791160000|2022-05-17 12:39:20|30631.1|30519.1|30629.9|30517.9|30631.9|30519.9|30629.9|30517.9|11
1652791170000|2022-05-17 12:39:30|30631.5|30519.5|30629.5|30517.5|30631.8|30519.8|30628.3|30516.3|10
1652791180000|2022-05-17 12:39:40|30628.7|30516.7|30622.7|30510.7|30628.8|30516.8|30618.6|30506.6|20
1652791190000|2022-05-17 12:39:50|30622.9|30510.9|30610|30498|30623.3|30511.3|30610|30498|23
1652791200000|2022-05-17 12:40:00|30611.6|30499.6|30612.2|30500.2|30612.2|30500.2|30607.2|30495.2|6
1652791210000|2022-05-17 12:40:10|30611.6|30499.6|30611.6|30499.6|30612.3|30500.3|30611.6|30499.6|10
1652791220000|2022-05-17 12:40:20|30611.7|30499.7|30613.5|30501.5|30616.5|30504.5|30611.6|30499.6|20
1652791230000|2022-05-17 12:40:30|30615.3|30503.3|30633.8|30521.8|30633.8|30521.8|30615.3|30503.3|34
1652791240000|2022-05-17 12:40:40|30634.7|30522.7|30619.1|30507.1|30634.9|30522.9|30618.5|30506.5|20
1652791250000|2022-05-17 12:40:50|30617.4|30505.4|30613.1|30501.1|30619.1|30507.1|30613.1|30501.1|21
1652791260000|2022-05-17 12:41:00|30615.1|30503.1|30607.3|30495.3|30615.1|30503.1|30601.2|30489.2|29
1652791270000|2022-05-17 12:41:10|30602.1|30490.1|30597.3|30485.3|30602.1|30490.1|30591.2|30479.2|16
1652791280000|2022-05-17 12:41:20|30590.9|30478.9|30587.1|30475.1|30591.6|30479.6|30585.7|30473.7|12
1652791290000|2022-05-17 12:41:30|30587.2|30475.2|30586.3|30474.3|30587.2|30475.2|30585.7|30473.7|11
1652791300000|2022-05-17 12:41:40|30588.1|30476.1|30588|30476|30588.4|30476.4|30587|30475|7
1652791310000|2022-05-17 12:41:50|30585.8|30473.8|30582.4|30470.4|30588|30476|30567|30455|34
1652791320000|2022-05-17 12:42:00|30582.1|30470.1|30575.6|30463.6|30582.1|30470.1|30575.6|30463.6|20
1652791330000|2022-05-17 12:42:10|30577|30465|30581.1|30469.1|30581.1|30469.1|30577|30465|10
1652791340000|2022-05-17 12:42:20|30581.3|30469.3|30578|30466|30583.5|30471.5|30574.4|30462.4|24
1652791350000|2022-05-17 12:42:30|30578.3|30466.3|30581.6|30469.6|30584.1|30472.1|30578.3|30466.3|20
1652791360000|2022-05-17 12:42:40|30584.1|30472.1|30581.6|30469.6|30584.4|30472.4|30581.6|30469.6|14
1652791370000|2022-05-17 12:42:50|30580.1|30468.1|30579|30467|30581.6|30469.6|30577.7|30465.7|8
1652791380000|2022-05-17 12:43:00|30577.9|30465.9|30579.8|30467.8|30581.6|30469.6|30576.2|30464.2|27
1652791390000|2022-05-17 12:43:10|30578.9|30466.9|30581.6|30469.6|30581.6|30469.6|30575.9|30463.9|20
1652791400000|2022-05-17 12:43:20|30578.7|30466.7|30581.6|30469.6|30581.6|30469.6|30578.7|30466.7|2
1652791410000|2022-05-17 12:43:30|30583.3|30471.3|30591.7|30479.7|30593.4|30481.4|30583.2|30471.2|14
1652791420000|2022-05-17 12:43:40|30591|30479|30578.5|30466.5|30591|30479|30578.5|30466.5|15
1652791430000|2022-05-17 12:43:50|30581.4|30469.4|30581.9|30469.9|30586|30474|30580.2|30468.2|22
1652791440000|2022-05-17 12:44:00|30580.2|30468.2|30583.6|30471.6|30583.6|30471.6|30580.2|30468.2|15
1652791450000|2022-05-17 12:44:10|30583.7|30471.7|30582.8|30470.8|30585.1|30473.1|30582.5|30470.5|23
1652791460000|2022-05-17 12:44:20|30582.5|30470.5|30592.7|30480.7|30592.7|30480.7|30581.7|30469.7|24
1652791470000|2022-05-17 12:44:30|30590.7|30478.7|30598.2|30486.2|30598.7|30486.7|30588.6|30476.6|28
1652791480000|2022-05-17 12:44:40|30597.4|30485.4|30597.4|30485.4|30602.4|30490.4|30595.8|30483.8|28
1652791490000|2022-05-17 12:44:50|30595.7|30483.7|30590.8|30478.8|30598.4|30486.4|30590.4|30478.4|19
1652791500000|2022-05-17 12:45:00|30595.6|30483.6|30610.5|30498.5|30611.5|30499.5|30594.1|30482.1|32
1652791510000|2022-05-17 12:45:10|30608.9|30496.9|30626.9|30514.9|30630|30518|30608.9|30496.9|22
1652791520000|2022-05-17 12:45:20|30624.4|30512.4|30640.3|30528.3|30641.1|30529.1|30622.3|30510.3|34
1652791530000|2022-05-17 12:45:30|30638.7|30526.7|30626.6|30514.6|30640.9|30528.9|30624.6|30512.6|25
1652791540000|2022-05-17 12:45:40|30624.7|30512.7|30612.6|30500.6|30626.6|30514.6|30612.6|30500.6|11
1652791550000|2022-05-17 12:45:50|30614.3|30502.3|30616.5|30504.5|30620.6|30508.6|30614.3|30502.3|24
1652791560000|2022-05-17 12:46:00|30614.9|30502.9|30611.6|30499.6|30618.7|30506.7|30610.1|30498.1|16
1652791570000|2022-05-17 12:46:10|30604.8|30492.8|30598.2|30486.2|30604.8|30492.8|30598.2|30486.2|5
1652791580000|2022-05-17 12:46:20|30599.5|30487.5|30599.5|30487.5|30599.5|30487.5|30598.7|30486.7|3
1652791590000|2022-05-17 12:46:30|30600.1|30488.1|30609.7|30497.7|30609.7|30497.7|30599.2|30487.2|15
1652791600000|2022-05-17 12:46:40|30601.5|30489.5|30602.6|30490.6|30609.7|30497.7|30601.5|30489.5|5
1652791610000|2022-05-17 12:46:50|30604.3|30492.3|30594.7|30482.7|30604.3|30492.3|30594.1|30482.1|19
1652791620000|2022-05-17 12:47:00|30597.6|30485.6|30598.4|30486.4|30598.5|30486.5|30594.7|30482.7|18
1652791630000|2022-05-17 12:47:10|30598.1|30486.1|30598.1|30486.1|30598.1|30486.1|30596.7|30484.7|3
1652791650000|2022-05-17 12:47:30|30598.5|30486.5|30608.7|30496.7|30608.7|30496.7|30598.4|30486.4|12
1652791660000|2022-05-17 12:47:40|30608.4|30496.4|30610.9|30498.9|30612.8|30500.8|30608.1|30496.1|25
1652791670000|2022-05-17 12:47:50|30610.3|30498.3|30600|30488|30610.3|30498.3|30597|30485|30
1652791680000|2022-05-17 12:48:00|30600.9|30488.9|30608.2|30496.2|30608.3|30496.3|30599.7|30487.7|21
1652791690000|2022-05-17 12:48:10|30609.3|30497.3|30620.4|30508.4|30621.3|30509.3|30609.3|30497.3|25
1652791700000|2022-05-17 12:48:20|30619.8|30507.8|30630.8|30518.8|30636|30524|30619.8|30507.8|15
1652791710000|2022-05-17 12:48:30|30632.7|30520.7|30632|30520|30634.7|30522.7|30630.8|30518.8|25
1652791720000|2022-05-17 12:48:40|30630.8|30518.8|30630.3|30518.3|30635.2|30523.2|30629.3|30517.3|34
1652791730000|2022-05-17 12:48:50|30630.4|30518.4|30619.3|30507.3|30630.4|30518.4|30616|30504|31
1652791740000|2022-05-17 12:49:00|30618.7|30506.7|30625.8|30513.8|30626.2|30514.2|30617.5|30505.5|23
1652791750000|2022-05-17 12:49:10|30625.6|30513.6|30625|30513|30625.8|30513.8|30625|30513|4
1652791760000|2022-05-17 12:49:20|30622.5|30510.5|30611.6|30499.6|30622.5|30510.5|30611.6|30499.6|5
1652791770000|2022-05-17 12:49:30|30608.6|30496.6|30620|30508|30620.8|30508.8|30608|30496|17
1652791780000|2022-05-17 12:49:40|30621.9|30509.9|30619.2|30507.2|30621.9|30509.9|30619.2|30507.2|3
1652791800000|2022-05-17 12:50:00|30617.9|30505.9|30617.2|30505.2|30617.9|30505.9|30617.2|30505.2|2
1652791810000|2022-05-17 12:50:10|30616.1|30504.1|30616.1|30504.1|30616.1|30504.1|30616.1|30504.1|1
1652791820000|2022-05-17 12:50:20|30614.3|30502.3|30624.8|30512.8|30624.8|30512.8|30612.6|30500.6|15
1652791830000|2022-05-17 12:50:30|30625.7|30513.7|30617.4|30505.4|30626.2|30514.2|30616.1|30504.1|22
1652791840000|2022-05-17 12:50:40|30617.6|30505.6|30618.4|30506.4|30622.5|30510.5|30616.1|30504.1|22
1652791850000|2022-05-17 12:50:50|30618.3|30506.3|30616.1|30504.1|30618.6|30506.6|30616.1|30504.1|16
1652791890000|2022-05-17 12:51:30|30617.1|30505.1|30617.3|30505.3|30617.6|30505.6|30617|30505|6
1652791900000|2022-05-17 12:51:40|30618.2|30506.2|30619.7|30507.7|30621.2|30509.2|30617.5|30505.5|23
1652791910000|2022-05-17 12:51:50|30619.9|30507.9|30623.4|30511.4|30623.7|30511.7|30617.6|30505.6|15
1652791920000|2022-05-17 12:52:00|30623.3|30511.3|30636.7|30524.7|30636.7|30524.7|30623.3|30511.3|26
1652791930000|2022-05-17 12:52:10|30636.1|30524.1|30629.7|30517.7|30638.7|30526.7|30629.3|30517.3|24
1652791940000|2022-05-17 12:52:20|30631.3|30519.3|30626.1|30514.1|30633.5|30521.5|30625.6|30513.6|21
1652791950000|2022-05-17 12:52:30|30623.5|30511.5|30608.6|30496.6|30623.5|30511.5|30594.2|30482.2|18
1652791960000|2022-05-17 12:52:40|30605.2|30493.2|30608.6|30496.6|30608.6|30496.6|30605.1|30493.1|6
1652791970000|2022-05-17 12:52:50|30603.9|30491.9|30588|30476|30608.6|30496.6|30584.8|30472.8|13
1652791980000|2022-05-17 12:53:00|30586.4|30474.4|30575.1|30463.1|30586.4|30474.4|30575.1|30463.1|15
1652791990000|2022-05-17 12:53:10|30575.3|30463.3|30569.7|30457.7|30575.4|30463.4|30563.7|30451.7|14
1652792000000|2022-05-17 12:53:20|30563.3|30451.3|30555.6|30443.6|30563.3|30451.3|30549.5|30437.5|11
1652792010000|2022-05-17 12:53:30|30552|30440|30556.4|30444.4|30557.2|30445.2|30552|30440|13
1652792020000|2022-05-17 12:53:40|30556.9|30444.9|30557.8|30445.8|30557.8|30445.8|30553.5|30441.5|18
1652792030000|2022-05-17 12:53:50|30558.2|30446.2|30547.7|30435.7|30558.2|30446.2|30546.2|30434.2|28
1652792040000|2022-05-17 12:54:00|30546.4|30434.4|30552.8|30440.8|30557.9|30445.9|30546.4|30434.4|31
1652792050000|2022-05-17 12:54:10|30554.9|30442.9|30548.1|30436.1|30554.9|30442.9|30542|30430|27
1652792060000|2022-05-17 12:54:20|30542.7|30430.7|30539.8|30427.8|30544.8|30432.8|30537.4|30425.4|28
1652792070000|2022-05-17 12:54:30|30539.1|30427.1|30542.8|30430.8|30547.6|30435.6|30539.1|30427.1|31
1652792080000|2022-05-17 12:54:40|30543|30431|30541.3|30429.3|30543|30431|30541.3|30429.3|2
1652792090000|2022-05-17 12:54:50|30542.1|30430.1|30542.5|30430.5|30542.5|30430.5|30542.1|30430.1|2
1652792100000|2022-05-17 12:55:00|30543.4|30431.4|30544.2|30432.2|30548.5|30436.5|30542.6|30430.6|14
1652792110000|2022-05-17 12:55:10|30542.7|30430.7|30542.7|30430.7|30542.7|30430.7|30542.7|30430.7|1
1652792120000|2022-05-17 12:55:20|30541.1|30429.1|30540.9|30428.9|30542.7|30430.7|30540.9|30428.9|11
1652792130000|2022-05-17 12:55:30|30539.7|30427.7|30532.4|30420.4|30540.9|30428.9|30532.4|30420.4|5
1652792140000|2022-05-17 12:55:40|30537|30425|30541.9|30429.9|30542.4|30430.4|30532.4|30420.4|18
1652792150000|2022-05-17 12:55:50|30542.7|30430.7|30540.9|30428.9|30543.5|30431.5|30539.6|30427.6|20
1652792160000|2022-05-17 12:56:00|30541|30429|30541.7|30429.7|30542.7|30430.7|30540.6|30428.6|26
1652792170000|2022-05-17 12:56:10|30540.8|30428.8|30540.2|30428.2|30544.9|30432.9|30538.9|30426.9|16
1652792180000|2022-05-17 12:56:20|30538.9|30426.9|30538.9|30426.9|30542.7|30430.7|30537.7|30425.7|10
1652792190000|2022-05-17 12:56:30|30533.9|30421.9|30535.7|30423.7|30537.2|30425.2|30531.9|30419.9|28
1652792200000|2022-05-17 12:56:40|30536.1|30424.1|30535.2|30423.2|30537.2|30425.2|30535.2|30423.2|12
1652792210000|2022-05-17 12:56:50|30532|30420|30541.9|30429.9|30546.4|30434.4|30532|30420|29
1652792220000|2022-05-17 12:57:00|30546|30434|30549.7|30437.7|30549.7|30437.7|30538.9|30426.9|32
1652792230000|2022-05-17 12:57:10|30546.9|30434.9|30558.5|30446.5|30559.7|30447.7|30543.9|30431.9|34
1652792240000|2022-05-17 12:57:20|30559.5|30447.5|30551|30439|30560.1|30448.1|30548.8|30436.8|26
1652792250000|2022-05-17 12:57:30|30551.3|30439.3|30565.5|30453.5|30565.5|30453.5|30551.3|30439.3|29
1652792260000|2022-05-17 12:57:40|30564.5|30452.5|30569.2|30457.2|30571.2|30459.2|30564.5|30452.5|22
1652792270000|2022-05-17 12:57:50|30568.8|30456.8|30574.5|30462.5|30574.5|30462.5|30558.6|30446.6|28
1652792280000|2022-05-17 12:58:00|30575.9|30463.9|30558.5|30446.5|30576|30464|30558.5|30446.5|28
1652792290000|2022-05-17 12:58:10|30558.9|30446.9|30558.9|30446.9|30562.2|30450.2|30558.1|30446.1|23
1652792300000|2022-05-17 12:58:20|30556.8|30444.8|30568.3|30456.3|30568.4|30456.4|30556.8|30444.8|21
1652792310000|2022-05-17 12:58:30|30570.2|30458.2|30567.5|30455.5|30573.3|30461.3|30564.4|30452.4|28
1652792320000|2022-05-17 12:58:40|30570.6|30458.6|30576.8|30464.8|30576.8|30464.8|30570.6|30458.6|29
1652792330000|2022-05-17 12:58:50|30577.1|30465.1|30574.2|30462.2|30585.7|30473.7|30574.2|30462.2|22
1652792340000|2022-05-17 12:59:00|30574.3|30462.3|30578.5|30466.5|30580|30468|30569.2|30457.2|26
1652792350000|2022-05-17 12:59:10|30578.2|30466.2|30616.9|30504.9|30624.3|30512.3|30565.4|30453.4|28
1652792360000|2022-05-17 12:59:20|30618.3|30506.3|30623.9|30511.9|30623.9|30511.9|30609.4|30497.4|32
1652792370000|2022-05-17 12:59:30|30623.7|30511.7|30614|30502|30624.6|30512.6|30611.4|30499.4|24
1652792380000|2022-05-17 12:59:40|30611.8|30499.8|30610.9|30498.9|30618.4|30506.4|30608.3|30496.3|24
1652792390000|2022-05-17 12:59:50|30613.6|30501.6|30610.4|30498.4|30618.3|30506.3|30607.4|30495.4|27
1652792400000|2022-05-17 13:00:00|30608|30496|30620.4|30508.4|30621.5|30509.5|30608|30496|26
1652792410000|2022-05-17 13:00:10|30607.2|30495.2|30618.9|30506.9|30624.6|30512.6|30607.2|30495.2|25
1652792420000|2022-05-17 13:00:20|30619|30507|30606.7|30494.7|30619|30507|30598.7|30486.7|26
1652792430000|2022-05-17 13:00:30|30606.8|30494.8|30599.3|30487.3|30606.8|30494.8|30596.8|30484.8|13
1652792440000|2022-05-17 13:00:40|30599.4|30487.4|30592.2|30480.2|30599.4|30487.4|30586.7|30474.7|25
1652792450000|2022-05-17 13:00:50|30592.1|30480.1|30588.5|30476.5|30592.3|30480.3|30584.1|30472.1|10
1652792460000|2022-05-17 13:01:00|30588.6|30476.6|30582.8|30470.8|30589.4|30477.4|30582.6|30470.6|18
1652792470000|2022-05-17 13:01:10|30585.9|30473.9|30581.6|30469.6|30596.3|30484.3|30581.6|30469.6|17
1652792480000|2022-05-17 13:01:20|30580.8|30468.8|30586.1|30474.1|30586.1|30474.1|30580|30468|23
1652792490000|2022-05-17 13:01:30|30579.5|30467.5|30581.3|30469.3|30586.1|30474.1|30578.1|30466.1|17
1652792500000|2022-05-17 13:01:40|30581.4|30469.4|30586.1|30474.1|30586.1|30474.1|30579.4|30467.4|27
1652792510000|2022-05-17 13:01:50|30579.6|30467.6|30579.3|30467.3|30586.1|30474.1|30579.3|30467.3|25
1652792520000|2022-05-17 13:02:00|30577.5|30465.5|30579.7|30467.7|30585.4|30473.4|30577.1|30465.1|16
1652792530000|2022-05-17 13:02:10|30577.1|30465.1|30579.7|30467.7|30583.1|30471.1|30577.1|30465.1|21
1652792540000|2022-05-17 13:02:20|30577.1|30465.1|30579.5|30467.5|30582.4|30470.4|30577.1|30465.1|20
1652792550000|2022-05-17 13:02:30|30577.1|30465.1|30574.6|30462.6|30582.4|30470.4|30574.6|30462.6|9
1652792560000|2022-05-17 13:02:40|30566.9|30454.9|30573.4|30461.4|30582.4|30470.4|30565.5|30453.5|10
1652792570000|2022-05-17 13:02:50|30565.5|30453.5|30575.6|30463.6|30579.4|30467.4|30560.8|30448.8|14
1652792580000|2022-05-17 13:03:00|30571.6|30459.6|30571.6|30459.6|30571.6|30459.6|30565.5|30453.5|8
1652792590000|2022-05-17 13:03:10|30564.6|30452.6|30564.6|30452.6|30564.6|30452.6|30564.6|30452.6|1
1652792600000|2022-05-17 13:03:20|30556.7|30444.7|30560.5|30448.5|30560.5|30448.5|30556.2|30444.2|6
1652792610000|2022-05-17 13:03:30|30560.6|30448.6|30562.9|30450.9|30564|30452|30560.6|30448.6|8
1652792620000|2022-05-17 13:03:40|30570.9|30458.9|30569.9|30457.9|30570.9|30458.9|30569.8|30457.8|14
1652792630000|2022-05-17 13:03:50|30570.1|30458.1|30570.1|30458.1|30570.1|30458.1|30570.1|30458.1|1
1652792640000|2022-05-17 13:04:00|30566.2|30454.2|30567.7|30455.7|30567.9|30455.9|30562.8|30450.8|4
1652792650000|2022-05-17 13:04:10|30565.6|30453.6|30556.9|30444.9|30565.6|30453.6|30556.9|30444.9|13
1652792660000|2022-05-17 13:04:20|30556.6|30444.6|30555.7|30443.7|30557.5|30445.5|30555.7|30443.7|21
1652792670000|2022-05-17 13:04:30|30557.4|30445.4|30563.9|30451.9|30572.6|30460.6|30557.4|30445.4|27
1652792680000|2022-05-17 13:04:40|30569.6|30457.6|30573.7|30461.7|30573.7|30461.7|30568.2|30456.2|24
1652792690000|2022-05-17 13:04:50|30574.1|30462.1|30580.3|30468.3|30582.8|30470.8|30573.2|30461.2|27
1652792700000|2022-05-17 13:05:00|30580.5|30468.5|30573.1|30461.1|30580.9|30468.9|30572.3|30460.3|16
1652792710000|2022-05-17 13:05:10|30573|30461|30570.2|30458.2|30573.1|30461.1|30565.3|30453.3|14
1652792720000|2022-05-17 13:05:20|30570.1|30458.1|30564.3|30452.3|30570.1|30458.1|30559.1|30447.1|9
1652792730000|2022-05-17 13:05:30|30564.4|30452.4|30564|30452|30568|30456|30561.6|30449.6|17
1652792740000|2022-05-17 13:05:40|30564.5|30452.5|30564.4|30452.4|30566.4|30454.4|30564|30452|23
1652792750000|2022-05-17 13:05:50|30564.3|30452.3|30564.5|30452.5|30565.1|30453.1|30564|30452|5
1652792760000|2022-05-17 13:06:00|30564|30452|30555.9|30443.9|30564|30452|30555.9|30443.9|18
1652792770000|2022-05-17 13:06:10|30556|30444|30557.4|30445.4|30561.6|30449.6|30555.8|30443.8|27
1652792780000|2022-05-17 13:06:20|30555.8|30443.8|30544.1|30432.1|30561.6|30449.6|30540.7|30428.7|16
1652792790000|2022-05-17 13:06:30|30537.3|30425.3|30543.8|30431.8|30546.8|30434.8|30532.1|30420.1|31
1652792800000|2022-05-17 13:06:40|30544.1|30432.1|30542.3|30430.3|30546.2|30434.2|30539.6|30427.6|28
1652792810000|2022-05-17 13:06:50|30540.9|30428.9|30544.8|30432.8|30550.3|30438.3|30540.9|30428.9|25
1652792820000|2022-05-17 13:07:00|30545.8|30433.8|30544.6|30432.6|30548.1|30436.1|30544.4|30432.4|19
1652792830000|2022-05-17 13:07:10|30544.5|30432.5|30541.6|30429.6|30544.5|30432.5|30540.3|30428.3|5
1652792840000|2022-05-17 13:07:20|30540.8|30428.8|30536.3|30424.3|30543.5|30431.5|30536.3|30424.3|17
1652792850000|2022-05-17 13:07:30|30536.5|30424.5|30547.2|30435.2|30549.1|30437.1|30536.5|30424.5|18
1652792860000|2022-05-17 13:07:40|30541.3|30429.3|30537.6|30425.6|30549.1|30437.1|30537.2|30425.2|15
1652792870000|2022-05-17 13:07:50|30536.1|30424.1|30537.6|30425.6|30537.6|30425.6|30536.1|30424.1|6
1652792880000|2022-05-17 13:08:00|30536.9|30424.9|30537.6|30425.6|30537.6|30425.6|30534.9|30422.9|23
1652792890000|2022-05-17 13:08:10|30536.7|30424.7|30537.2|30425.2|30537.6|30425.6|30533.1|30421.1|23
1652792900000|2022-05-17 13:08:20|30537.6|30425.6|30537.6|30425.6|30537.6|30425.6|30535.3|30423.3|11
1652792910000|2022-05-17 13:08:30|30534.2|30422.2|30536.7|30424.7|30537.6|30425.6|30534.2|30422.2|7
1652792920000|2022-05-17 13:08:40|30536.9|30424.9|30535.9|30423.9|30537.6|30425.6|30532.2|30420.2|26
1652792930000|2022-05-17 13:08:50|30536.6|30424.6|30530.9|30418.9|30537.6|30425.6|30530.9|30418.9|8
1652792940000|2022-05-17 13:09:00|30530.2|30418.2|30521.5|30409.5|30530.9|30418.9|30520|30408|14
1652792950000|2022-05-17 13:09:10|30526.5|30414.5|30526.6|30414.6|30530.9|30418.9|30519.4|30407.4|18
1652792960000|2022-05-17 13:09:20|30526.7|30414.7|30528.3|30416.3|30529.7|30417.7|30523|30411|23
1652792970000|2022-05-17 13:09:30|30528.7|30416.7|30528.3|30416.3|30531.2|30419.2|30527.9|30415.9|19
1652792980000|2022-05-17 13:09:40|30527.9|30415.9|30527.4|30415.4|30528.3|30416.3|30526.1|30414.1|13
1652792990000|2022-05-17 13:09:50|30525.5|30413.5|30525.9|30413.9|30533.9|30421.9|30524.9|30412.9|25
1652793000000|2022-05-17 13:10:00|30526|30414|30524.3|30412.3|30526.1|30414.1|30522.9|30410.9|17
1652793010000|2022-05-17 13:10:10|30524.6|30412.6|30526.7|30414.7|30530.9|30418.9|30522|30410|30
1652793020000|2022-05-17 13:10:20|30527|30415|30535.4|30423.4|30535.4|30423.4|30523.9|30411.9|27
1652793030000|2022-05-17 13:10:30|30535.1|30423.1|30546|30434|30546|30434|30535.1|30423.1|4
1652793040000|2022-05-17 13:10:40|30549|30437|30552.5|30440.5|30555.7|30443.7|30548.2|30436.2|19
1652793050000|2022-05-17 13:10:50|30552.1|30440.1|30550.1|30438.1|30552.2|30440.2|30549.2|30437.2|25
1652793060000|2022-05-17 13:11:00|30548.9|30436.9|30547.5|30435.5|30552.1|30440.1|30546.9|30434.9|27
1652793070000|2022-05-17 13:11:10|30547.6|30435.6|30550.8|30438.8|30552.2|30440.2|30546.8|30434.8|17
1652793080000|2022-05-17 13:11:20|30548|30436|30549.9|30437.9|30549.9|30437.9|30547.4|30435.4|17
1652793090000|2022-05-17 13:11:30|30547.5|30435.5|30543.9|30431.9|30552.6|30440.6|30543.9|30431.9|23
1652793100000|2022-05-17 13:11:40|30545.3|30433.3|30548.9|30436.9|30548.9|30436.9|30545.1|30433.1|22
1652793110000|2022-05-17 13:11:50|30545.1|30433.1|30543.3|30431.3|30548.9|30436.9|30543.2|30431.2|12
1652793120000|2022-05-17 13:12:00|30542.7|30430.7|30538.6|30426.6|30548.9|30436.9|30538.6|30426.6|10
1652793130000|2022-05-17 13:12:10|30540.5|30428.5|30530.4|30418.4|30540.5|30428.5|30530.4|30418.4|7
1652793140000|2022-05-17 13:12:20|30537.3|30425.3|30528.8|30416.8|30537.6|30425.6|30524.3|30412.3|30
1652793150000|2022-05-17 13:12:30|30529.1|30417.1|30528.4|30416.4|30530.4|30418.4|30525.7|30413.7|25
1652793160000|2022-05-17 13:12:40|30525.7|30413.7|30530.4|30418.4|30530.4|30418.4|30519.9|30407.9|9
1652793170000|2022-05-17 13:12:50|30514|30402|30523.4|30411.4|30530.4|30418.4|30507.4|30395.4|17
1652793180000|2022-05-17 13:13:00|30519.9|30407.9|30527.5|30415.5|30527.5|30415.5|30519.9|30407.9|5
1652793190000|2022-05-17 13:13:10|30527.2|30415.2|30528.4|30416.4|30534.3|30422.3|30527|30415|16
1652793200000|2022-05-17 13:13:20|30531.5|30419.5|30520.1|30408.1|30531.5|30419.5|30518.6|30406.6|24
1652793210000|2022-05-17 13:13:30|30520.3|30408.3|30527.8|30415.8|30529.2|30417.2|30517.1|30405.1|31
1652793220000|2022-05-17 13:13:40|30528.2|30416.2|30528.4|30416.4|30530.5|30418.5|30526.8|30414.8|20
1652793230000|2022-05-17 13:13:50|30528.2|30416.2|30526.5|30414.5|30528.8|30416.8|30524|30412|26
1652793240000|2022-05-17 13:14:00|30527.3|30415.3|30520.7|30408.7|30530.1|30418.1|30520.7|30408.7|18
1652793250000|2022-05-17 13:14:10|30520.8|30408.8|30519.8|30407.8|30521.3|30409.3|30519.8|30407.8|8
1652793260000|2022-05-17 13:14:20|30520.6|30408.6|30518.7|30406.7|30523.5|30411.5|30516.2|30404.2|24
1652793270000|2022-05-17 13:14:30|30518.3|30406.3|30514.2|30402.2|30518.3|30406.3|30513.6|30401.6|16
1652793280000|2022-05-17 13:14:40|30516.8|30404.8|30519.8|30407.8|30522.9|30410.9|30516.8|30404.8|20
1652793290000|2022-05-17 13:14:50|30520|30408|30521.8|30409.8|30521.8|30409.8|30519.6|30407.6|22
1652793300000|2022-05-17 13:15:00|30523.1|30411.1|30513.9|30401.9|30529.7|30417.7|30513.9|30401.9|30
1652793310000|2022-05-17 13:15:10|30514.1|30402.1|30504.5|30392.5|30514.2|30402.2|30504.5|30392.5|18
1652793320000|2022-05-17 13:15:20|30503|30391|30498.9|30386.9|30503|30391|30497.5|30385.5|19
1652793330000|2022-05-17 13:15:30|30498.1|30386.1|30507.6|30395.6|30515.9|30403.9|30498.1|30386.1|35
1652793340000|2022-05-17 13:15:40|30509.5|30397.5|30518|30406|30518.7|30406.7|30509.5|30397.5|25
1652793350000|2022-05-17 13:15:50|30519.7|30407.7|30532.9|30420.9|30532.9|30420.9|30519.7|30407.7|5
1652793360000|2022-05-17 13:16:00|30532.6|30420.6|30539|30427|30545.7|30433.7|30532.6|30420.6|26
1652793370000|2022-05-17 13:16:10|30542.3|30430.3|30534.4|30422.4|30542.3|30430.3|30531.8|30419.8|30
1652793380000|2022-05-17 13:16:20|30533.9|30421.9|30528.9|30416.9|30533.9|30421.9|30518.5|30406.5|33
1652793390000|2022-05-17 13:16:30|30524.3|30412.3|30530.9|30418.9|30530.9|30418.9|30524.3|30412.3|12
1652793400000|2022-05-17 13:16:40|30529.2|30417.2|30529.6|30417.6|30530.9|30418.9|30526.4|30414.4|23
1652793410000|2022-05-17 13:16:50|30527.8|30415.8|30527.7|30415.7|30533.5|30421.5|30525.7|30413.7|34
1652793420000|2022-05-17 13:17:00|30529.8|30417.8|30530.9|30418.9|30532.9|30420.9|30525|30413|32
1652793430000|2022-05-17 13:17:10|30527.7|30415.7|30521.7|30409.7|30530.9|30418.9|30515.1|30403.1|25
1652793440000|2022-05-17 13:17:20|30517.1|30405.1|30516.1|30404.1|30523.2|30411.2|30511.8|30399.8|35
1652793450000|2022-05-17 13:17:30|30517.1|30405.1|30525.5|30413.5|30525.5|30413.5|30517.1|30405.1|27
1652793460000|2022-05-17 13:17:40|30526.7|30414.7|30522.7|30410.7|30527|30415|30521|30409|29
1652793470000|2022-05-17 13:17:50|30524.7|30412.7|30525.4|30413.4|30527.3|30415.3|30523.2|30411.2|16
1652793480000|2022-05-17 13:18:00|30525.2|30413.2|30525.8|30413.8|30529.8|30417.8|30524|30412|15
1652793490000|2022-05-17 13:18:10|30529.3|30417.3|30532.2|30420.2|30532.9|30420.9|30529.3|30417.3|18
1652793500000|2022-05-17 13:18:20|30533.1|30421.1|30535.5|30423.5|30538.1|30426.1|30529.6|30417.6|16
1652793510000|2022-05-17 13:18:30|30536.7|30424.7|30537.8|30425.8|30538.1|30426.1|30536.2|30424.2|13
1652793520000|2022-05-17 13:18:40|30537.6|30425.6|30542.5|30430.5|30542.5|30430.5|30537.6|30425.6|29
1652793530000|2022-05-17 13:18:50|30543.5|30431.5|30535.3|30423.3|30546.8|30434.8|30491.8|30379.8|37
1652793540000|2022-05-17 13:19:00|30535.2|30423.2|30517.6|30405.6|30539.7|30427.7|30517.5|30405.5|33
1652793550000|2022-05-17 13:19:10|30521.8|30409.8|30515.6|30403.6|30525.5|30413.5|30513.5|30401.5|29
1652793560000|2022-05-17 13:19:20|30513.5|30401.5|30515.4|30403.4|30516.6|30404.6|30513.5|30401.5|13
1652793570000|2022-05-17 13:19:30|30515.5|30403.5|30514.5|30402.5|30522|30410|30514.5|30402.5|25
1652793580000|2022-05-17 13:19:40|30512.2|30400.2|30508.4|30396.4|30512.2|30400.2|30507.3|30395.3|14
1652793590000|2022-05-17 13:19:50|30505.2|30393.2|30494.4|30382.4|30508.4|30396.4|30494.4|30382.4|18
1652793600000|2022-05-17 13:20:00|30493.9|30381.9|30483.6|30371.6|30494.4|30382.4|30478.2|30366.2|25
1652793610000|2022-05-17 13:20:10|30484|30372|30474.5|30362.5|30484|30372|30462.3|30350.3|22
1652793620000|2022-05-17 13:20:20|30473.8|30361.8|30470.7|30358.7|30473.8|30361.8|30470.7|30358.7|13
1652793630000|2022-05-17 13:20:30|30470.8|30358.8|30468.6|30356.6|30472.3|30360.3|30468|30356|25
1652793640000|2022-05-17 13:20:40|30468.9|30356.9|30464.9|30352.9|30470.9|30358.9|30464.1|30352.1|26
1652793650000|2022-05-17 13:20:50|30462|30350|30469.4|30357.4|30469.8|30357.8|30459.7|30347.7|34
1652793660000|2022-05-17 13:21:00|30462.1|30350.1|30462.7|30350.7|30469.4|30357.4|30456|30344|33
1652793670000|2022-05-17 13:21:10|30456|30344|30470|30358|30472.6|30360.6|30456|30344|29
1652793680000|2022-05-17 13:21:20|30469.8|30357.8|30479.9|30367.9|30480|30368|30468|30356|36
1652793690000|2022-05-17 13:21:30|30480|30368|30495.4|30383.4|30500.1|30388.1|30480|30368|19
1652793700000|2022-05-17 13:21:40|30494.5|30382.5|30496.5|30384.5|30497|30385|30494.5|30382.5|5
1652793710000|2022-05-17 13:21:50|30496|30384|30495.3|30383.3|30497.2|30385.2|30483.5|30371.5|27
1652793720000|2022-05-17 13:22:00|30490.9|30378.9|30489.2|30377.2|30492.4|30380.4|30487.8|30375.8|31
1652793730000|2022-05-17 13:22:10|30488.1|30376.1|30483.2|30371.2|30489.5|30377.5|30482.2|30370.2|25
1652793740000|2022-05-17 13:22:20|30481.2|30369.2|30474.8|30362.8|30482.6|30370.6|30472.1|30360.1|25
1652793750000|2022-05-17 13:22:30|30474.7|30362.7|30477.2|30365.2|30477.2|30365.2|30470.2|30358.2|25
1652793760000|2022-05-17 13:22:40|30478.3|30366.3|30476.7|30364.7|30479.8|30367.8|30471|30359|29
1652793770000|2022-05-17 13:22:50|30477.6|30365.6|30480.4|30368.4|30480.4|30368.4|30473.1|30361.1|29
1652793780000|2022-05-17 13:23:00|30482.2|30370.2|30480.4|30368.4|30482.2|30370.2|30477|30365|15
1652793790000|2022-05-17 13:23:10|30480.8|30368.8|30480.4|30368.4|30480.8|30368.8|30479.2|30367.2|16
1652793800000|2022-05-17 13:23:20|30480.3|30368.3|30486.2|30374.2|30488.4|30376.4|30480.3|30368.3|13
1652793810000|2022-05-17 13:23:30|30483.1|30371.1|30483.2|30371.2|30486.2|30374.2|30481.6|30369.6|13
1652793820000|2022-05-17 13:23:40|30483.4|30371.4|30484.4|30372.4|30486.7|30374.7|30482.8|30370.8|13
1652793830000|2022-05-17 13:23:50|30483.2|30371.2|30483.3|30371.3|30484.9|30372.9|30483.2|30371.2|25
1652793840000|2022-05-17 13:24:00|30483.9|30371.9|30490.9|30378.9|30490.9|30378.9|30483.9|30371.9|10
1652793850000|2022-05-17 13:24:10|30491.4|30379.4|30488.4|30376.4|30496.3|30384.3|30488.4|30376.4|7
1652793860000|2022-05-17 13:24:20|30490.8|30378.8|30505.9|30393.9|30505.9|30393.9|30488.4|30376.4|16
1652793870000|2022-05-17 13:24:30|30491.1|30379.1|30508.7|30396.7|30510.1|30398.1|30491.1|30379.1|22
1652793880000|2022-05-17 13:24:40|30508.2|30396.2|30505.6|30393.6|30508.2|30396.2|30505.6|30393.6|22
1652793890000|2022-05-17 13:24:50|30505.7|30393.7|30503.3|30391.3|30507.3|30395.3|30500.9|30388.9|33
1652793900000|2022-05-17 13:25:00|30503.4|30391.4|30507.5|30395.5|30508.4|30396.4|30502.6|30390.6|30
1652793910000|2022-05-17 13:25:10|30507.2|30395.2|30496.7|30384.7|30507.2|30395.2|30473.8|30361.8|35
1652793920000|2022-05-17 13:25:20|30497.1|30385.1|30506.8|30394.8|30508.9|30396.9|30497.1|30385.1|28
1652793930000|2022-05-17 13:25:30|30506.6|30394.6|30504.2|30392.2|30507.8|30395.8|30504.2|30392.2|24
1652793940000|2022-05-17 13:25:40|30505.1|30393.1|30505.8|30393.8|30506.6|30394.6|30504.6|30392.6|26
1652793950000|2022-05-17 13:25:50|30506.2|30394.2|30506|30394|30506.6|30394.6|30506|30394|10
1652793960000|2022-05-17 13:26:00|30506.1|30394.1|30510.9|30398.9|30510.9|30398.9|30504.3|30392.3|18
1652793970000|2022-05-17 13:26:10|30509.9|30397.9|30510.9|30398.9|30510.9|30398.9|30509.3|30397.3|10
1652793980000|2022-05-17 13:26:20|30512.4|30400.4|30512.2|30400.2|30513.9|30401.9|30509.7|30397.7|26
1652793990000|2022-05-17 13:26:30|30512.3|30400.3|30512.3|30400.3|30513.5|30401.5|30510.8|30398.8|25
1652794000000|2022-05-17 13:26:40|30513.4|30401.4|30513.9|30401.9|30513.9|30401.9|30512.2|30400.2|13
1652794010000|2022-05-17 13:26:50|30514.5|30402.5|30513.9|30401.9|30514.7|30402.7|30513.9|30401.9|4
1652794020000|2022-05-17 13:27:00|30515.4|30403.4|30519.1|30407.1|30526.3|30414.3|30513.9|30401.9|19
1652794030000|2022-05-17 13:27:10|30527.1|30415.1|30520|30408|30532.4|30420.4|30516.7|30404.7|27
1652794040000|2022-05-17 13:27:20|30519.3|30407.3|30509.5|30397.5|30519.3|30407.3|30508|30396|22
1652794050000|2022-05-17 13:27:30|30513|30401|30531.8|30419.8|30535|30423|30513|30401|36
1652794060000|2022-05-17 13:27:40|30531.7|30419.7|30539|30427|30540.3|30428.3|30530|30418|21
1652794070000|2022-05-17 13:27:50|30540.6|30428.6|30539|30427|30546.4|30434.4|30537.1|30425.1|28
1652794080000|2022-05-17 13:28:00|30539.1|30427.1|30539.5|30427.5|30544.6|30432.6|30534.7|30422.7|31
1652794090000|2022-05-17 13:28:10|30539.6|30427.6|30546.1|30434.1|30546.1|30434.1|30534.4|30422.4|22
1652794100000|2022-05-17 13:28:20|30546.9|30434.9|30532.8|30420.8|30547.2|30435.2|30531.9|30419.9|18
1652794110000|2022-05-17 13:28:30|30531.9|30419.9|30542.3|30430.3|30543.8|30431.8|30531.9|30419.9|22
1652794120000|2022-05-17 13:28:40|30543.8|30431.8|30547.8|30435.8|30549.5|30437.5|30543.8|30431.8|22
1652794130000|2022-05-17 13:28:50|30548.4|30436.4|30551.1|30439.1|30552.2|30440.2|30548.4|30436.4|28
1652794140000|2022-05-17 13:29:00|30550.5|30438.5|30543.4|30431.4|30550.5|30438.5|30542.7|30430.7|26
1652794150000|2022-05-17 13:29:10|30543.3|30431.3|30540.4|30428.4|30543.3|30431.3|30538.9|30426.9|22
1652794160000|2022-05-17 13:29:20|30540.2|30428.2|30538.7|30426.7|30540.2|30428.2|30528.5|30416.5|31
1652794170000|2022-05-17 13:29:30|30535.7|30423.7|30542.1|30430.1|30542.3|30430.3|30535.7|30423.7|29
1652794180000|2022-05-17 13:29:40|30542|30430|30549|30437|30550.5|30438.5|30541.7|30429.7|28
1652794190000|2022-05-17 13:29:50|30549.1|30437.1|30549.8|30437.8|30549.9|30437.9|30544.8|30432.8|28
1652794200000|2022-05-17 13:30:00|30549.9|30437.9|30569|30457|30569|30457|30549.9|30437.9|25
1652794210000|2022-05-17 13:30:10|30567.4|30455.4|30605.3|30493.3|30605.3|30493.3|30565.5|30453.5|35
1652794220000|2022-05-17 13:30:20|30601.5|30489.5|30598.1|30486.1|30623.3|30511.3|30595|30483|36
1652794230000|2022-05-17 13:30:30|30596.9|30484.9|30578.3|30466.3|30601.5|30489.5|30578.3|30466.3|26
1652794240000|2022-05-17 13:30:40|30578.6|30466.6|30551.5|30439.5|30582.6|30470.6|30551.5|30439.5|26
1652794250000|2022-05-17 13:30:50|30551.7|30439.7|30530.2|30418.2|30551.7|30439.7|30526.2|30414.2|29
1652794260000|2022-05-17 13:31:00|30527.8|30415.8|30488.9|30376.9|30534.5|30422.5|30488.9|30376.9|31
1652794270000|2022-05-17 13:31:10|30484.7|30372.7|30465.6|30353.6|30500.1|30388.1|30459.6|30347.6|30
1652794280000|2022-05-17 13:31:20|30465.5|30353.5|30430.4|30318.4|30465.5|30353.5|30428.3|30316.3|18
1652794290000|2022-05-17 13:31:30|30432.4|30320.4|30427.1|30315.1|30434.7|30322.7|30427.1|30315.1|16
1652794300000|2022-05-17 13:31:40|30434.4|30322.4|30457.4|30345.4|30467.8|30355.8|30434.4|30322.4|21
1652794310000|2022-05-17 13:31:50|30458.6|30346.6|30474.8|30362.8|30478.2|30366.2|30458.6|30346.6|21
1652794320000|2022-05-17 13:32:00|30483|30371|30524|30412|30524|30412|30483|30371|39
1652794330000|2022-05-17 13:32:10|30526.5|30414.5|30561.9|30449.9|30562.9|30450.9|30525.5|30413.5|30
1652794340000|2022-05-17 13:32:20|30564.3|30452.3|30572.4|30460.4|30594.9|30482.9|30564.3|30452.3|21
1652794350000|2022-05-17 13:32:30|30570.8|30458.8|30558.8|30446.8|30572.7|30460.7|30546.6|30434.6|36
1652794360000|2022-05-17 13:32:40|30560.8|30448.8|30563|30451|30571.4|30459.4|30558.2|30446.2|31
1652794370000|2022-05-17 13:32:50|30561.3|30449.3|30562.9|30450.9|30566.8|30454.8|30559.1|30447.1|25
1652794380000|2022-05-17 13:33:00|30566|30454|30602.1|30490.1|30605.4|30493.4|30566|30454|13
1652794390000|2022-05-17 13:33:10|30602.9|30490.9|30617.1|30505.1|30623.2|30511.2|30596.5|30484.5|34
1652794400000|2022-05-17 13:33:20|30618.1|30506.1|30621|30509|30624|30512|30614.8|30502.8|38
1652794410000|2022-05-17 13:33:30|30620.9|30508.9|30649.7|30537.7|30650.6|30538.6|30618.9|30506.9|36
1652794420000|2022-05-17 13:33:40|30648.1|30536.1|30637.3|30525.3|30650|30538|30635.5|30523.5|34
1652794430000|2022-05-17 13:33:50|30638.4|30526.4|30652|30540|30656.4|30544.4|30634.6|30522.6|29
1652794440000|2022-05-17 13:34:00|30651.8|30539.8|30621.4|30509.4|30651.8|30539.8|30618.7|30506.7|29
1652794450000|2022-05-17 13:34:10|30614.4|30502.4|30636.2|30524.2|30640.6|30528.6|30614.4|30502.4|29
1652794460000|2022-05-17 13:34:20|30634.6|30522.6|30623.3|30511.3|30642.5|30530.5|30623.3|30511.3|34
1652794470000|2022-05-17 13:34:30|30625.2|30513.2|30637.5|30525.5|30638.5|30526.5|30623.9|30511.9|34
1652794480000|2022-05-17 13:34:40|30637.2|30525.2|30635.6|30523.6|30643.7|30531.7|30627.6|30515.6|33
1652794490000|2022-05-17 13:34:50|30636.6|30524.6|30629.4|30517.4|30638.5|30526.5|30623|30511|27
1652794500000|2022-05-17 13:35:00|30628.7|30516.7|30635.6|30523.6|30643.1|30531.1|30627.6|30515.6|26
1652794510000|2022-05-17 13:35:10|30638.2|30526.2|30639.2|30527.2|30639.8|30527.8|30622.7|30510.7|36
1652794520000|2022-05-17 13:35:20|30639.9|30527.9|30617.6|30505.6|30640|30528|30608.6|30496.6|35
1652794530000|2022-05-17 13:35:30|30617.5|30505.5|30614.1|30502.1|30629.3|30517.3|30611.4|30499.4|38
1652794540000|2022-05-17 13:35:40|30616.1|30504.1|30651.4|30539.4|30660.7|30548.7|30616.1|30504.1|33
1652794550000|2022-05-17 13:35:50|30651.2|30539.2|30630.6|30518.6|30651.2|30539.2|30628.7|30516.7|33
1652794560000|2022-05-17 13:36:00|30622.9|30510.9|30626.7|30514.7|30634.6|30522.6|30616.7|30504.7|39
1652794570000|2022-05-17 13:36:10|30625.4|30513.4|30618|30506|30628.7|30516.7|30616.7|30504.7|38
1652794580000|2022-05-17 13:36:20|30617.9|30505.9|30609.8|30497.8|30618.9|30506.9|30608.6|30496.6|28
1652794590000|2022-05-17 13:36:30|30609.7|30497.7|30600.4|30488.4|30609.7|30497.7|30599.1|30487.1|24
1652794600000|2022-05-17 13:36:40|30609.6|30497.6|30628.5|30516.5|30632.3|30520.3|30602.9|30490.9|35
1652794610000|2022-05-17 13:36:50|30626.3|30514.3|30629.6|30517.6|30630.8|30518.8|30621.5|30509.5|33
1652794620000|2022-05-17 13:37:00|30630.8|30518.8|30625.5|30513.5|30634.9|30522.9|30618.2|30506.2|31
1652794630000|2022-05-17 13:37:10|30631.1|30519.1|30627.6|30515.6|30638.7|30526.7|30625.5|30513.5|25
1652794640000|2022-05-17 13:37:20|30627.5|30515.5|30607.2|30495.2|30632.3|30520.3|30607.2|30495.2|28
1652794650000|2022-05-17 13:37:30|30604.2|30492.2|30606.8|30494.8|30610|30498|30604.2|30492.2|25
1652794660000|2022-05-17 13:37:40|30606.9|30494.9|30601.6|30489.6|30606.9|30494.9|30591.7|30479.7|28
1652794670000|2022-05-17 13:37:50|30599.2|30487.2|30616.9|30504.9|30617.8|30505.8|30599|30487|31
1652794680000|2022-05-17 13:38:00|30616.8|30504.8|30610.6|30498.6|30623|30511|30606.4|30494.4|30
1652794690000|2022-05-17 13:38:10|30610.1|30498.1|30615.5|30503.5|30618.3|30506.3|30606.4|30494.4|34
1652794700000|2022-05-17 13:38:20|30621.6|30509.6|30612.8|30500.8|30624.8|30512.8|30612.8|30500.8|27
1652794710000|2022-05-17 13:38:30|30616.1|30504.1|30626.1|30514.1|30632.4|30520.4|30616.1|30504.1|30
1652794720000|2022-05-17 13:38:40|30623.3|30511.3|30628.7|30516.7|30628.7|30516.7|30617.1|30505.1|33
1652794730000|2022-05-17 13:38:50|30628.2|30516.2|30629.2|30517.2|30634.4|30522.4|30621.1|30509.1|34
1652794740000|2022-05-17 13:39:00|30634.4|30522.4|30637.4|30525.4|30640.3|30528.3|30629.5|30517.5|18
1652794750000|2022-05-17 13:39:10|30637.7|30525.7|30645.6|30533.6|30652|30540|30636.6|30524.6|37
1652794760000|2022-05-17 13:39:20|30643.5|30531.5|30659.2|30547.2|30661.1|30549.1|30641.2|30529.2|28
1652794770000|2022-05-17 13:39:30|30667.5|30555.5|30691.5|30579.5|30714.2|30602.2|30667.5|30555.5|35
1652794780000|2022-05-17 13:39:40|30692.6|30580.6|30686.4|30574.4|30702.4|30590.4|30680.2|30568.2|37
1652794790000|2022-05-17 13:39:50|30691.4|30579.4|30680.1|30568.1|30691.4|30579.4|30667.1|30555.1|33
1652794800000|2022-05-17 13:40:00|30681.7|30569.7|30709.7|30597.7|30711.7|30599.7|30681.7|30569.7|38
1652794810000|2022-05-17 13:40:10|30708|30596|30708.1|30596.1|30712|30600|30697.7|30585.7|34
1652794820000|2022-05-17 13:40:20|30706.1|30594.1|30694.6|30582.6|30712.1|30600.1|30694.6|30582.6|34
1652794830000|2022-05-17 13:40:30|30693|30581|30680.6|30568.6|30693|30581|30674.3|30562.3|32
1652794840000|2022-05-17 13:40:40|30680.9|30568.9|30670|30558|30682.6|30570.6|30670|30558|31
1652794850000|2022-05-17 13:40:50|30670.1|30558.1|30677.9|30565.9|30681.7|30569.7|30667.8|30555.8|34
1652794860000|2022-05-17 13:41:00|30678|30566|30674|30562|30684.1|30572.1|30674|30562|35
1652794870000|2022-05-17 13:41:10|30676|30564|30675.1|30563.1|30678.8|30566.8|30670.9|30558.9|30
1652794880000|2022-05-17 13:41:20|30674.2|30562.2|30675.1|30563.1|30675.4|30563.4|30669.2|30557.2|28
1652794890000|2022-05-17 13:41:30|30672.3|30560.3|30683.3|30571.3|30683.4|30571.4|30672.3|30560.3|26
1652794900000|2022-05-17 13:41:40|30683.1|30571.1|30685.6|30573.6|30703.7|30591.7|30683.1|30571.1|32
1652794910000|2022-05-17 13:41:50|30684.2|30572.2|30696.5|30584.5|30696.5|30584.5|30682|30570|32
1652794920000|2022-05-17 13:42:00|30696.2|30584.2|30704.6|30592.6|30704.6|30592.6|30696.2|30584.2|31
1652794930000|2022-05-17 13:42:10|30708.8|30596.8|30716|30604|30716|30604|30707.4|30595.4|24
1652794940000|2022-05-17 13:42:20|30717|30605|30720.6|30608.6|30722.8|30610.8|30717|30605|17
1652794950000|2022-05-17 13:42:30|30719.5|30607.5|30719.7|30607.7|30722.9|30610.9|30712.6|30600.6|30
1652794960000|2022-05-17 13:42:40|30719.8|30607.8|30719.9|30607.9|30727.2|30615.2|30718|30606|39
1652794970000|2022-05-17 13:42:50|30719.6|30607.6|30729.2|30617.2|30730.9|30618.9|30718.9|30606.9|35
1652794980000|2022-05-17 13:43:00|30727.3|30615.3|30729.6|30617.6|30731.6|30619.6|30720|30608|36
1652794990000|2022-05-17 13:43:10|30728.2|30616.2|30730.1|30618.1|30732.3|30620.3|30726|30614|29
1652795000000|2022-05-17 13:43:20|30730.7|30618.7|30734.1|30622.1|30744.7|30632.7|30730.1|30618.1|13
1652795010000|2022-05-17 13:43:30|30737.2|30625.2|30734.1|30622.1|30737.2|30625.2|30723.9|30611.9|28
1652795020000|2022-05-17 13:43:40|30733.6|30621.6|30734.6|30622.6|30736.4|30624.4|30726.6|30614.6|30
1652795030000|2022-05-17 13:43:50|30735|30623|30753.7|30641.7|30755.7|30643.7|30734.1|30622.1|32
1652795040000|2022-05-17 13:44:00|30753.1|30641.1|30755.1|30643.1|30756.4|30644.4|30752.6|30640.6|31
1652795050000|2022-05-17 13:44:10|30754.9|30642.9|30734.9|30622.9|30756.2|30644.2|30734.9|30622.9|30
1652795060000|2022-05-17 13:44:20|30734.2|30622.2|30717.7|30605.7|30734.9|30622.9|30716.4|30604.4|31
1652795070000|2022-05-17 13:44:30|30718.5|30606.5|30718|30606|30733|30621|30716.8|30604.8|28
1652795080000|2022-05-17 13:44:40|30717.7|30605.7|30740.1|30628.1|30741.1|30629.1|30713.2|30601.2|37
1652795090000|2022-05-17 13:44:50|30738|30626|30744|30632|30744.2|30632.2|30737.3|30625.3|28
1652795100000|2022-05-17 13:45:00|30745.2|30633.2|30754.3|30642.3|30761.3|30649.3|30745.2|30633.2|24
1652795110000|2022-05-17 13:45:10|30756|30644|30736.3|30624.3|30757.7|30645.7|30736.3|30624.3|26
1652795120000|2022-05-17 13:45:20|30736.9|30624.9|30731.3|30619.3|30740.2|30628.2|30724.9|30612.9|24
1652795130000|2022-05-17 13:45:30|30731|30619|30720.6|30608.6|30733.1|30621.1|30720.5|30608.5|32
1652795140000|2022-05-17 13:45:40|30720.5|30608.5|30719.2|30607.2|30724|30612|30719.2|30607.2|28
1652795150000|2022-05-17 13:45:50|30718.7|30606.7|30730.8|30618.8|30731.4|30619.4|30715|30603|31
1652795160000|2022-05-17 13:46:00|30731.5|30619.5|30705|30593|30733.2|30621.2|30702|30590|30
1652795170000|2022-05-17 13:46:10|30704.7|30592.7|30707.5|30595.5|30707.5|30595.5|30692.9|30580.9|30
1652795180000|2022-05-17 13:46:20|30707|30595|30696.6|30584.6|30709.3|30597.3|30696.6|30584.6|31
1652795190000|2022-05-17 13:46:30|30696.8|30584.8|30692.6|30580.6|30697.6|30585.6|30689.6|30577.6|27
1652795200000|2022-05-17 13:46:40|30692|30580|30690|30578|30695.6|30583.6|30683.5|30571.5|30
1652795210000|2022-05-17 13:46:50|30686.7|30574.7|30685.5|30573.5|30692.1|30580.1|30684.5|30572.5|24
1652795220000|2022-05-17 13:47:00|30686.5|30574.5|30705.4|30593.4|30705.4|30593.4|30685.4|30573.4|34
1652795230000|2022-05-17 13:47:10|30705.7|30593.7|30692.1|30580.1|30707|30595|30692.1|30580.1|31
1652795240000|2022-05-17 13:47:20|30688.1|30576.1|30675.8|30563.8|30688.1|30576.1|30675.8|30563.8|25
1652795250000|2022-05-17 13:47:30|30675.2|30563.2|30667.4|30555.4|30675.8|30563.8|30665.3|30553.3|20
1652795260000|2022-05-17 13:47:40|30666.2|30554.2|30665.8|30553.8|30675.4|30563.4|30664.5|30552.5|18
1652795270000|2022-05-17 13:47:50|30657.9|30545.9|30650.9|30538.9|30657.9|30545.9|30647.4|30535.4|16
1652795280000|2022-05-17 13:48:00|30651.8|30539.8|30648.3|30536.3|30651.9|30539.9|30646.6|30534.6|29
1652795290000|2022-05-17 13:48:10|30646.7|30534.7|30659.6|30547.6|30660.8|30548.8|30639.8|30527.8|30
1652795300000|2022-05-17 13:48:20|30659.7|30547.7|30658.4|30546.4|30659.7|30547.7|30657.9|30545.9|28
1652795310000|2022-05-17 13:48:30|30658.7|30546.7|30676.8|30564.8|30677.4|30565.4|30658.7|30546.7|26
1652795320000|2022-05-17 13:48:40|30677.8|30565.8|30677.4|30565.4|30682|30570|30677.4|30565.4|26
1652795330000|2022-05-17 13:48:50|30677.5|30565.5|30662.1|30550.1|30678.3|30566.3|30660.8|30548.8|32
1652795340000|2022-05-17 13:49:00|30666.7|30554.7|30660.1|30548.1|30674.6|30562.6|30660.1|30548.1|33
1652795350000|2022-05-17 13:49:10|30656.9|30544.9|30654.8|30542.8|30656.9|30544.9|30653.3|30541.3|26
1652795360000|2022-05-17 13:49:20|30653.8|30541.8|30638.6|30526.6|30654.8|30542.8|30636.9|30524.9|24
1652795370000|2022-05-17 13:49:30|30636.9|30524.9|30638.4|30526.4|30639.3|30527.3|30636.9|30524.9|21
1652795380000|2022-05-17 13:49:40|30638|30526|30641.5|30529.5|30648.4|30536.4|30638|30526|26
1652795390000|2022-05-17 13:49:50|30641.4|30529.4|30636.9|30524.9|30641.4|30529.4|30636.9|30524.9|17
1652795400000|2022-05-17 13:50:00|30637.8|30525.8|30643.9|30531.9|30644|30532|30637.8|30525.8|28
1652795410000|2022-05-17 13:50:10|30644.7|30532.7|30652.8|30540.8|30655.8|30543.8|30644.7|30532.7|38
1652795420000|2022-05-17 13:50:20|30653|30541|30649.5|30537.5|30660.4|30548.4|30649.5|30537.5|25
1652795430000|2022-05-17 13:50:30|30648.7|30536.7|30640.3|30528.3|30652.9|30540.9|30640.3|30528.3|23
1652795440000|2022-05-17 13:50:40|30641.7|30529.7|30650.9|30538.9|30655.1|30543.1|30640.6|30528.6|29
1652795450000|2022-05-17 13:50:50|30649.9|30537.9|30656.1|30544.1|30656.4|30544.4|30649.9|30537.9|24
1652795460000|2022-05-17 13:51:00|30652.7|30540.7|30659.9|30547.9|30659.9|30547.9|30647.5|30535.5|16
1652795470000|2022-05-17 13:51:10|30660.4|30548.4|30655.1|30543.1|30661.8|30549.8|30649.7|30537.7|31
1652795480000|2022-05-17 13:51:20|30656.7|30544.7|30668.7|30556.7|30668.7|30556.7|30656.5|30544.5|26
1652795490000|2022-05-17 13:51:30|30669|30557|30685.5|30573.5|30685.5|30573.5|30668.7|30556.7|28
1652795500000|2022-05-17 13:51:40|30681.4|30569.4|30673.3|30561.3|30689.3|30577.3|30672.6|30560.6|34
1652795510000|2022-05-17 13:51:50|30675.1|30563.1|30674.8|30562.8|30680.3|30568.3|30672.8|30560.8|31
1652795520000|2022-05-17 13:52:00|30673.2|30561.2|30657.3|30545.3|30673.2|30561.2|30657.2|30545.2|19
1652795530000|2022-05-17 13:52:10|30649.9|30537.9|30636.9|30524.9|30649.9|30537.9|30636.5|30524.5|10
1652795540000|2022-05-17 13:52:20|30631.2|30519.2|30614.4|30502.4|30634.2|30522.2|30614.4|30502.4|20
1652795550000|2022-05-17 13:52:30|30615.3|30503.3|30610.1|30498.1|30615.3|30503.3|30603.3|30491.3|26
1652795560000|2022-05-17 13:52:40|30609.5|30497.5|30609.7|30497.7|30617.6|30505.6|30606.1|30494.1|20
1652795570000|2022-05-17 13:52:50|30609.6|30497.6|30625.6|30513.6|30631.3|30519.3|30609.5|30497.5|19
1652795580000|2022-05-17 13:53:00|30626.9|30514.9|30615.9|30503.9|30626.9|30514.9|30613.6|30501.6|36
1652795590000|2022-05-17 13:53:10|30614.9|30502.9|30620.1|30508.1|30623.7|30511.7|30613|30501|36
1652795600000|2022-05-17 13:53:20|30620|30508|30609.7|30497.7|30620|30508|30608|30496|29
1652795610000|2022-05-17 13:53:30|30609.8|30497.8|30613.8|30501.8|30614.7|30502.7|30609.8|30497.8|32
1652795620000|2022-05-17 13:53:40|30613.6|30501.6|30614.8|30502.8|30617.3|30505.3|30613.6|30501.6|28
1652795630000|2022-05-17 13:53:50|30614.7|30502.7|30617.1|30505.1|30617.1|30505.1|30613.3|30501.3|31
1652795640000|2022-05-17 13:54:00|30620.4|30508.4|30617.6|30505.6|30631|30519|30617.6|30505.6|30
1652795650000|2022-05-17 13:54:10|30611.7|30499.7|30588.6|30476.6|30611.7|30499.7|30588.6|30476.6|18
1652795660000|2022-05-17 13:54:20|30588.8|30476.8|30595.2|30483.2|30601.8|30489.8|30586|30474|30
1652795670000|2022-05-17 13:54:30|30593.5|30481.5|30588.1|30476.1|30598.1|30486.1|30588.1|30476.1|33
1652795680000|2022-05-17 13:54:40|30587.8|30475.8|30585.8|30473.8|30592.4|30480.4|30585.8|30473.8|23
1652795690000|2022-05-17 13:54:50|30586.5|30474.5|30587.5|30475.5|30588.2|30476.2|30577.1|30465.1|24
1652795700000|2022-05-17 13:55:00|30586.6|30474.6|30585.3|30473.3|30590|30478|30582.5|30470.5|28
1652795710000|2022-05-17 13:55:10|30584.4|30472.4|30581.9|30469.9|30586|30474|30581.9|30469.9|19
1652795720000|2022-05-17 13:55:20|30580.6|30468.6|30581.7|30469.7|30585.3|30473.3|30571.5|30459.5|20
1652795730000|2022-05-17 13:55:30|30581|30469|30577.5|30465.5|30586.8|30474.8|30576.5|30464.5|30
1652795740000|2022-05-17 13:55:40|30579.7|30467.7|30606.8|30494.8|30606.8|30494.8|30579.7|30467.7|29
1652795750000|2022-05-17 13:55:50|30607.5|30495.5|30598.2|30486.2|30607.5|30495.5|30592.9|30480.9|32
1652795760000|2022-05-17 13:56:00|30598.8|30486.8|30594|30482|30605.3|30493.3|30593.3|30481.3|35
1652795770000|2022-05-17 13:56:10|30594.4|30482.4|30607.1|30495.1|30610.4|30498.4|30594.2|30482.2|33
1652795780000|2022-05-17 13:56:20|30608.4|30496.4|30619.5|30507.5|30624.1|30512.1|30608.1|30496.1|24
1652795790000|2022-05-17 13:56:30|30616.2|30504.2|30613.9|30501.9|30618|30506|30605.2|30493.2|36
1652795800000|2022-05-17 13:56:40|30614.1|30502.1|30621.7|30509.7|30621.7|30509.7|30601.1|30489.1|31
1652795810000|2022-05-17 13:56:50|30621.8|30509.8|30615.1|30503.1|30622.9|30510.9|30614.6|30502.6|29
1652795820000|2022-05-17 13:57:00|30616.6|30504.6|30597.5|30485.5|30616.6|30504.6|30597|30485|14
1652795830000|2022-05-17 13:57:10|30597.4|30485.4|30600.6|30488.6|30600.6|30488.6|30595.1|30483.1|20
1652795840000|2022-05-17 13:57:20|30600.7|30488.7|30587.8|30475.8|30600.7|30488.7|30587.8|30475.8|24
1652795850000|2022-05-17 13:57:30|30594.6|30482.6|30592.6|30480.6|30594.6|30482.6|30581.5|30469.5|9
1652795860000|2022-05-17 13:57:40|30583.1|30471.1|30581.8|30469.8|30592.6|30480.6|30581.8|30469.8|11
1652795870000|2022-05-17 13:57:50|30582|30470|30582.7|30470.7|30583.9|30471.9|30576.4|30464.4|26
1652795880000|2022-05-17 13:58:00|30581.8|30469.8|30580.6|30468.6|30584.2|30472.2|30576.3|30464.3|31
1652795890000|2022-05-17 13:58:10|30580.7|30468.7|30574.8|30462.8|30580.7|30468.7|30569.6|30457.6|31
1652795900000|2022-05-17 13:58:20|30574|30462|30565.7|30453.7|30574|30462|30564.7|30452.7|28
1652795910000|2022-05-17 13:58:30|30564.1|30452.1|30557.8|30445.8|30564.1|30452.1|30557.7|30445.7|18
1652795920000|2022-05-17 13:58:40|30557.7|30445.7|30551.4|30439.4|30557.8|30445.8|30551.4|30439.4|20
1652795930000|2022-05-17 13:58:50|30547.6|30435.6|30547|30435|30547.6|30435.6|30546|30434|6
1652795940000|2022-05-17 13:59:00|30547.6|30435.6|30533.3|30421.3|30552.6|30440.6|30533.3|30421.3|15
1652795950000|2022-05-17 13:59:10|30532.7|30420.7|30538.4|30426.4|30538.4|30426.4|30532.4|30420.4|18
1652795960000|2022-05-17 13:59:20|30541.8|30429.8|30535.5|30423.5|30551.6|30439.6|30535.5|30423.5|31
1652795970000|2022-05-17 13:59:30|30535.4|30423.4|30549|30437|30551.9|30439.9|30535.4|30423.4|25
1652795980000|2022-05-17 13:59:40|30549.1|30437.1|30555.9|30443.9|30556.4|30444.4|30548.7|30436.7|31
1652795990000|2022-05-17 13:59:50|30554.6|30442.6|30542.8|30430.8|30558|30446|30541.7|30429.7|35
1652796000000|2022-05-17 14:00:00|30542.7|30430.7|30549.2|30437.2|30549.2|30437.2|30539.7|30427.7|26
1652796010000|2022-05-17 14:00:10|30549.5|30437.5|30539.2|30427.2|30551.5|30439.5|30534.1|30422.1|32
1652796020000|2022-05-17 14:00:20|30537.7|30425.7|30536|30424|30539.3|30427.3|30533.6|30421.6|28
1652796030000|2022-05-17 14:00:30|30536.8|30424.8|30539.8|30427.8|30543.3|30431.3|30536.3|30424.3|23
1652796040000|2022-05-17 14:00:40|30540.8|30428.8|30533.2|30421.2|30540.9|30428.9|30533.1|30421.1|24
1652796050000|2022-05-17 14:00:50|30533.3|30421.3|30537.9|30425.9|30540.9|30428.9|30533.2|30421.2|19
1652796060000|2022-05-17 14:01:00|30538.4|30426.4|30545.9|30433.9|30546.5|30434.5|30538.4|30426.4|29
1652796070000|2022-05-17 14:01:10|30546|30434|30548.7|30436.7|30552.4|30440.4|30544.9|30432.9|29
1652796080000|2022-05-17 14:01:20|30549.6|30437.6|30556.5|30444.5|30559.8|30447.8|30548.4|30436.4|21
1652796090000|2022-05-17 14:01:30|30556.2|30444.2|30547.6|30435.6|30556.2|30444.2|30546.6|30434.6|28
1652796100000|2022-05-17 14:01:40|30547.3|30435.3|30533.3|30421.3|30548.2|30436.2|30532.4|30420.4|23
1652796110000|2022-05-17 14:01:50|30535.2|30423.2|30532.4|30420.4|30535.2|30423.2|30531|30419|13
1652796120000|2022-05-17 14:02:00|30525.2|30413.2|30519.1|30407.1|30525.2|30413.2|30518.6|30406.6|17
1652796130000|2022-05-17 14:02:10|30518.9|30406.9|30518.7|30406.7|30519.1|30407.1|30516.5|30404.5|11
1652796140000|2022-05-17 14:02:20|30516.8|30404.8|30505.3|30393.3|30516.8|30404.8|30505.3|30393.3|13
1652796150000|2022-05-17 14:02:30|30506.6|30394.6|30515.6|30403.6|30515.6|30403.6|30506.6|30394.6|5
1652796160000|2022-05-17 14:02:40|30516|30404|30519.9|30407.9|30524.2|30412.2|30516|30404|30
1652796170000|2022-05-17 14:02:50|30520.6|30408.6|30530.3|30418.3|30532.1|30420.1|30520.6|30408.6|32
1652796180000|2022-05-17 14:03:00|30526.6|30414.6|30532.3|30420.3|30543.5|30431.5|30526.6|30414.6|23
1652796190000|2022-05-17 14:03:10|30532.7|30420.7|30534.4|30422.4|30543.2|30431.2|30528.7|30416.7|35
1652796200000|2022-05-17 14:03:20|30534|30422|30530.1|30418.1|30536.4|30424.4|30524.6|30412.6|32
1652796210000|2022-05-17 14:03:30|30529.2|30417.2|30523.4|30411.4|30529.2|30417.2|30521.1|30409.1|27
1652796220000|2022-05-17 14:03:40|30523|30411|30518.8|30406.8|30532.3|30420.3|30518.8|30406.8|33
1652796230000|2022-05-17 14:03:50|30518.7|30406.7|30519.6|30407.6|30525.1|30413.1|30514.1|30402.1|15
1652796240000|2022-05-17 14:04:00|30510.5|30398.5|30528.5|30416.5|30528.8|30416.8|30510.5|30398.5|17
1652796250000|2022-05-17 14:04:10|30527.7|30415.7|30543.4|30431.4|30544.6|30432.6|30527.7|30415.7|22
1652796260000|2022-05-17 14:04:20|30544.6|30432.6|30554.8|30442.8|30557.9|30445.9|30543.4|30431.4|35
1652796270000|2022-05-17 14:04:30|30552.6|30440.6|30558.8|30446.8|30565.3|30453.3|30550.2|30438.2|31
1652796280000|2022-05-17 14:04:40|30561.9|30449.9|30558.8|30446.8|30565.4|30453.4|30558.8|30446.8|15
1652796290000|2022-05-17 14:04:50|30563.5|30451.5|30565.8|30453.8|30566.7|30454.7|30558.8|30446.8|23
1652796300000|2022-05-17 14:05:00|30564.1|30452.1|30570.1|30458.1|30580.9|30468.9|30561.9|30449.9|17
1652796310000|2022-05-17 14:05:10|30575.1|30463.1|30579.6|30467.6|30581.1|30469.1|30569.1|30457.1|16
1652796320000|2022-05-17 14:05:20|30579.5|30467.5|30568.9|30456.9|30579.6|30467.6|30566.8|30454.8|27
1652796330000|2022-05-17 14:05:30|30568|30456|30569.8|30457.8|30578.6|30466.6|30567.7|30455.7|31
1652796340000|2022-05-17 14:05:40|30569.2|30457.2|30556.2|30444.2|30569.3|30457.3|30553.3|30441.3|22
1652796350000|2022-05-17 14:05:50|30556|30444|30567.9|30455.9|30572.1|30460.1|30556|30444|25
1652796360000|2022-05-17 14:06:00|30564|30452|30570.7|30458.7|30573.7|30461.7|30563.2|30451.2|28
1652796370000|2022-05-17 14:06:10|30572.7|30460.7|30567.3|30455.3|30575.1|30463.1|30567.3|30455.3|27
1652796380000|2022-05-17 14:06:20|30571.8|30459.8|30565.1|30453.1|30572.4|30460.4|30564.8|30452.8|30
1652796390000|2022-05-17 14:06:30|30564.8|30452.8|30559.1|30447.1|30568.1|30456.1|30559.1|30447.1|13
1652796400000|2022-05-17 14:06:40|30560|30448|30544.8|30432.8|30560.4|30448.4|30540.5|30428.5|20
1652796410000|2022-05-17 14:06:50|30546|30434|30529.3|30417.3|30546.1|30434.1|30529.1|30417.1|26
1652796420000|2022-05-17 14:07:00|30540.1|30428.1|30528.9|30416.9|30540.1|30428.1|30527.5|30415.5|20
1652796430000|2022-05-17 14:07:10|30523.9|30411.9|30517.1|30405.1|30523.9|30411.9|30510.5|30398.5|21
1652796440000|2022-05-17 14:07:20|30516.6|30404.6|30480.8|30368.8|30516.6|30404.6|30479.9|30367.9|34
1652796450000|2022-05-17 14:07:30|30480.3|30368.3|30472|30360|30480.3|30368.3|30468.2|30356.2|25
1652796460000|2022-05-17 14:07:40|30476.6|30364.6|30484.9|30372.9|30484.9|30372.9|30476.6|30364.6|26
1652796470000|2022-05-17 14:07:50|30485.9|30373.9|30473.4|30361.4|30485.9|30373.9|30471.7|30359.7|24
1652796480000|2022-05-17 14:08:00|30473.5|30361.5|30473.4|30361.4|30474.3|30362.3|30473.3|30361.3|15
1652796490000|2022-05-17 14:08:10|30473.5|30361.5|30467|30355|30473.8|30361.8|30465.1|30353.1|12
1652796500000|2022-05-17 14:08:20|30463.4|30351.4|30462|30350|30463.4|30351.4|30459.9|30347.9|16
1652796510000|2022-05-17 14:08:30|30461.9|30349.9|30471.8|30359.8|30473.3|30361.3|30461.9|30349.9|30
1652796520000|2022-05-17 14:08:40|30472.7|30360.7|30480.5|30368.5|30480.5|30368.5|30471.2|30359.2|27
1652796530000|2022-05-17 14:08:50|30480.3|30368.3|30468.8|30356.8|30481.6|30369.6|30468.8|30356.8|31
1652796540000|2022-05-17 14:09:00|30466.5|30354.5|30461.7|30349.7|30466.5|30354.5|30461.7|30349.7|16
1652796550000|2022-05-17 14:09:10|30460.2|30348.2|30441.1|30329.1|30463.5|30351.5|30441.1|30329.1|23
1652796560000|2022-05-17 14:09:20|30438.2|30326.2|30461.4|30349.4|30469.6|30357.6|30433.5|30321.5|37
1652796570000|2022-05-17 14:09:30|30461.1|30349.1|30471.1|30359.1|30471.1|30359.1|30458.8|30346.8|34
1652796580000|2022-05-17 14:09:40|30471.9|30359.9|30464.7|30352.7|30484.3|30372.3|30462|30350|32
1652796590000|2022-05-17 14:09:50|30464.4|30352.4|30460.7|30348.7|30464.4|30352.4|30457.3|30345.3|32
1652796600000|2022-05-17 14:10:00|30460.4|30348.4|30459.2|30347.2|30460.5|30348.5|30451.6|30339.6|27
1652796610000|2022-05-17 14:10:10|30458|30346|30444.4|30332.4|30459.2|30347.2|30444.4|30332.4|18
1652796620000|2022-05-17 14:10:20|30444.1|30332.1|30424.3|30312.3|30444.4|30332.4|30422.9|30310.9|9
1652796630000|2022-05-17 14:10:30|30424.1|30312.1|30426.4|30314.4|30426.4|30314.4|30420.2|30308.2|26
1652796640000|2022-05-17 14:10:40|30427|30315|30413.1|30301.1|30427|30315|30413.1|30301.1|33
1652796650000|2022-05-17 14:10:50|30412.7|30300.7|30420.3|30308.3|30420.3|30308.3|30408|30296|20
1652796660000|2022-05-17 14:11:00|30419.6|30307.6|30405.8|30293.8|30422|30310|30405.8|30293.8|25
1652796670000|2022-05-17 14:11:10|30394.9|30282.9|30390.9|30278.9|30402.8|30290.8|30388.4|30276.4|27
1652796680000|2022-05-17 14:11:20|30391.1|30279.1|30388|30276|30391.1|30279.1|30386.5|30274.5|30
1652796690000|2022-05-17 14:11:30|30386.8|30274.8|30378.8|30266.8|30386.9|30274.9|30373.2|30261.2|16
1652796700000|2022-05-17 14:11:40|30370|30258|30381.1|30269.1|30390.7|30278.7|30368.2|30256.2|18
1652796710000|2022-05-17 14:11:50|30379.8|30267.8|30377.2|30265.2|30381.1|30269.1|30366.8|30254.8|19
1652796720000|2022-05-17 14:12:00|30370.8|30258.8|30377.2|30265.2|30377.2|30265.2|30370.8|30258.8|20
1652796730000|2022-05-17 14:12:10|30378.4|30266.4|30383.6|30271.6|30383.6|30271.6|30377|30265|31
1652796740000|2022-05-17 14:12:20|30382.8|30270.8|30372|30260|30384.2|30272.2|30372|30260|31
1652796750000|2022-05-17 14:12:30|30369.4|30257.4|30381.1|30269.1|30381.6|30269.6|30365.8|30253.8|29
1652796760000|2022-05-17 14:12:40|30381.4|30269.4|30380.9|30268.9|30381.6|30269.6|30378.5|30266.5|28
1652796770000|2022-05-17 14:12:50|30380.8|30268.8|30381.7|30269.7|30382|30270|30377.2|30265.2|23
1652796780000|2022-05-17 14:13:00|30381.9|30269.9|30389.2|30277.2|30389.9|30277.9|30381.7|30269.7|34
1652796790000|2022-05-17 14:13:10|30388.5|30276.5|30397.5|30285.5|30399.2|30287.2|30388.5|30276.5|27
1652796800000|2022-05-17 14:13:20|30398.5|30286.5|30395.2|30283.2|30404.6|30292.6|30384.4|30272.4|33
1652796810000|2022-05-17 14:13:30|30395|30283|30378.9|30266.9|30396.2|30284.2|30378.8|30266.8|29
1652796820000|2022-05-17 14:13:40|30379.2|30267.2|30377.3|30265.3|30379.3|30267.3|30372|30260|24
1652796830000|2022-05-17 14:13:50|30375.5|30263.5|30377.3|30265.3|30377.3|30265.3|30375|30263|12
1652796840000|2022-05-17 14:14:00|30376.2|30264.2|30392|30280|30392|30280|30376.2|30264.2|26
1652796850000|2022-05-17 14:14:10|30392.8|30280.8|30388.6|30276.6|30395.7|30283.7|30382.5|30270.5|30
1652796860000|2022-05-17 14:14:20|30390|30278|30393.6|30281.6|30401.2|30289.2|30390|30278|37
1652796870000|2022-05-17 14:14:30|30393.8|30281.8|30397.5|30285.5|30399.4|30287.4|30392.9|30280.9|33
1652796880000|2022-05-17 14:14:40|30397.3|30285.3|30398.1|30286.1|30401.9|30289.9|30396.2|30284.2|34
1652796890000|2022-05-17 14:14:50|30398.4|30286.4|30399.2|30287.2|30404.8|30292.8|30397.8|30285.8|27
1652796900000|2022-05-17 14:15:00|30396.5|30284.5|30402|30290|30402.6|30290.6|30395.5|30283.5|21
1652796910000|2022-05-17 14:15:10|30405.1|30293.1|30402.5|30290.5|30406.5|30294.5|30401.6|30289.6|35
1652796920000|2022-05-17 14:15:20|30402.4|30290.4|30416.3|30304.3|30416.3|30304.3|30401.7|30289.7|29
1652796930000|2022-05-17 14:15:30|30418.3|30306.3|30416.3|30304.3|30420.4|30308.4|30415.9|30303.9|23
1652796940000|2022-05-17 14:15:40|30418.5|30306.5|30400.5|30288.5|30420|30308|30400.5|30288.5|27
1652796950000|2022-05-17 14:15:50|30395.8|30283.8|30393.7|30281.7|30396.3|30284.3|30393.6|30281.6|7
1652796960000|2022-05-17 14:16:00|30395.5|30283.5|30402.6|30290.6|30412.6|30300.6|30390.4|30278.4|36
1652796970000|2022-05-17 14:16:10|30404.4|30292.4|30397.7|30285.7|30405.9|30293.9|30397.7|30285.7|30
1652796980000|2022-05-17 14:16:20|30397.4|30285.4|30396.7|30284.7|30397.4|30285.4|30390.9|30278.9|12
1652796990000|2022-05-17 14:16:30|30395.4|30283.4|30412.1|30300.1|30414.2|30302.2|30395.4|30283.4|25
1652797000000|2022-05-17 14:16:40|30415.3|30303.3|30412.7|30300.7|30421.4|30309.4|30410.9|30298.9|23
1652797010000|2022-05-17 14:16:50|30411.8|30299.8|30404.8|30292.8|30413.4|30301.4|30404.8|30292.8|35
1652797020000|2022-05-17 14:17:00|30405.4|30293.4|30398.5|30286.5|30409.1|30297.1|30393.2|30281.2|35
1652797030000|2022-05-17 14:17:10|30400.2|30288.2|30417.4|30305.4|30418.2|30306.2|30399.8|30287.8|33
1652797040000|2022-05-17 14:17:20|30417.3|30305.3|30428.5|30316.5|30438.6|30326.6|30417.3|30305.3|31
1652797050000|2022-05-17 14:17:30|30426.1|30314.1|30417.7|30305.7|30426.1|30314.1|30417.3|30305.3|27
1652797060000|2022-05-17 14:17:40|30417.8|30305.8|30422.7|30310.7|30422.7|30310.7|30417.8|30305.8|33
1652797070000|2022-05-17 14:17:50|30422.3|30310.3|30434|30322|30434.7|30322.7|30420.9|30308.9|34
1652797080000|2022-05-17 14:18:00|30433.7|30321.7|30424.4|30312.4|30435.2|30323.2|30423.4|30311.4|26
1652797090000|2022-05-17 14:18:10|30424.3|30312.3|30419.4|30307.4|30426.2|30314.2|30419.4|30307.4|27
1652797100000|2022-05-17 14:18:20|30420.8|30308.8|30420.9|30308.9|30424.9|30312.9|30420.7|30308.7|25
1652797110000|2022-05-17 14:18:30|30420.8|30308.8|30418.8|30306.8|30424.5|30312.5|30417.1|30305.1|15
1652797120000|2022-05-17 14:18:40|30420.4|30308.4|30420|30308|30429.1|30317.1|30420|30308|32
1652797130000|2022-05-17 14:18:50|30419.8|30307.8|30417.5|30305.5|30419.8|30307.8|30416.1|30304.1|28
1652797140000|2022-05-17 14:19:00|30418|30306|30425.9|30313.9|30432.4|30320.4|30417.7|30305.7|37
1652797150000|2022-05-17 14:19:10|30423.1|30311.1|30429.5|30317.5|30429.5|30317.5|30419.2|30307.2|26
1652797160000|2022-05-17 14:19:20|30429.3|30317.3|30429.6|30317.6|30431.1|30319.1|30426.6|30314.6|23
1652797170000|2022-05-17 14:19:30|30440.7|30328.7|30440.2|30328.2|30442.1|30330.1|30429.6|30317.6|31
1652797180000|2022-05-17 14:19:40|30440.7|30328.7|30445.7|30333.7|30445.8|30333.8|30440.6|30328.6|27
1652797190000|2022-05-17 14:19:50|30445.8|30333.8|30441.5|30329.5|30448.1|30336.1|30439|30327|28
1652797200000|2022-05-17 14:20:00|30442|30330|30448|30336|30448.1|30336.1|30442|30330|31
1652797210000|2022-05-17 14:20:10|30450.1|30338.1|30456.4|30344.4|30459.7|30347.7|30450.1|30338.1|35
1652797220000|2022-05-17 14:20:20|30454.7|30342.7|30449.6|30337.6|30456.7|30344.7|30449.6|30337.6|25
1652797230000|2022-05-17 14:20:30|30448.2|30336.2|30444.4|30332.4|30451.7|30339.7|30441.8|30329.8|29
1652797240000|2022-05-17 14:20:40|30444.3|30332.3|30448.1|30336.1|30448.1|30336.1|30439.4|30327.4|30
1652797250000|2022-05-17 14:20:50|30446.9|30334.9|30440.6|30328.6|30446.9|30334.9|30438.2|30326.2|17
1652797260000|2022-05-17 14:21:00|30439|30327|30443.9|30331.9|30443.9|30331.9|30430.1|30318.1|31
1652797270000|2022-05-17 14:21:10|30442.3|30330.3|30453.2|30341.2|30453.4|30341.4|30441|30329|33
1652797280000|2022-05-17 14:21:20|30453|30341|30445.9|30333.9|30453|30341|30441|30329|32
1652797290000|2022-05-17 14:21:30|30447.9|30335.9|30462|30350|30462|30350|30447.9|30335.9|35
1652797300000|2022-05-17 14:21:40|30461.4|30349.4|30466.8|30354.8|30467.6|30355.6|30461.1|30349.1|32
1652797310000|2022-05-17 14:21:50|30466.7|30354.7|30461.4|30349.4|30466.7|30354.7|30457.3|30345.3|35
1652797320000|2022-05-17 14:22:00|30461|30349|30457.3|30345.3|30461.5|30349.5|30455.8|30343.8|25
1652797330000|2022-05-17 14:22:10|30458.2|30346.2|30450.1|30338.1|30458.4|30346.4|30450.1|30338.1|23
1652797340000|2022-05-17 14:22:20|30450.7|30338.7|30449.2|30337.2|30450.7|30338.7|30445.6|30333.6|35
1652797350000|2022-05-17 14:22:30|30448.8|30336.8|30443.5|30331.5|30450.1|30338.1|30439|30327|27
1652797360000|2022-05-17 14:22:40|30443|30331|30438.4|30326.4|30444.4|30332.4|30438.4|30326.4|23
1652797370000|2022-05-17 14:22:50|30441.2|30329.2|30440|30328|30456.6|30344.6|30439.1|30327.1|31
1652797380000|2022-05-17 14:23:00|30441.9|30329.9|30442.6|30330.6|30457.6|30345.6|30441.9|30329.9|29
1652797390000|2022-05-17 14:23:10|30442.9|30330.9|30454.5|30342.5|30455|30343|30440.3|30328.3|29
1652797400000|2022-05-17 14:23:20|30455|30343|30446.2|30334.2|30455|30343|30446.2|30334.2|31
1652797410000|2022-05-17 14:23:30|30445.5|30333.5|30441.6|30329.6|30445.6|30333.6|30437.4|30325.4|17
1652797420000|2022-05-17 14:23:40|30442.3|30330.3|30445|30333|30456.4|30344.4|30441.5|30329.5|33
1652797430000|2022-05-17 14:23:50|30448.1|30336.1|30444.5|30332.5|30448.6|30336.6|30442.9|30330.9|32
1652797440000|2022-05-17 14:24:00|30445.8|30333.8|30450.4|30338.4|30451.9|30339.9|30443.9|30331.9|29
1652797450000|2022-05-17 14:24:10|30451.7|30339.7|30454.5|30342.5|30456.9|30344.9|30446.1|30334.1|25
1652797460000|2022-05-17 14:24:20|30454.2|30342.2|30456.1|30344.1|30459.4|30347.4|30449.6|30337.6|33
1652797470000|2022-05-17 14:24:30|30454.3|30342.3|30458.3|30346.3|30458.3|30346.3|30451.5|30339.5|21
1652797480000|2022-05-17 14:24:40|30458.6|30346.6|30458.4|30346.4|30460.5|30348.5|30455.6|30343.6|31
1652797490000|2022-05-17 14:24:50|30456.4|30344.4|30463.2|30351.2|30463.7|30351.7|30451.5|30339.5|30
1652797500000|2022-05-17 14:25:00|30463.6|30351.6|30476.3|30364.3|30478.6|30366.6|30463.2|30351.2|26
1652797510000|2022-05-17 14:25:10|30470.9|30358.9|30473.4|30361.4|30478.4|30366.4|30466.9|30354.9|34
1652797520000|2022-05-17 14:25:20|30466.9|30354.9|30472.7|30360.7|30475|30363|30463.5|30351.5|29
1652797530000|2022-05-17 14:25:30|30472.4|30360.4|30470.6|30358.6|30472.7|30360.7|30469.9|30357.9|14
1652797540000|2022-05-17 14:25:40|30470.2|30358.2|30466.5|30354.5|30470.2|30358.2|30463.7|30351.7|26
1652797550000|2022-05-17 14:25:50|30466|30354|30475.1|30363.1|30475.1|30363.1|30461.1|30349.1|32
1652797560000|2022-05-17 14:26:00|30473.7|30361.7|30475.7|30363.7|30476.3|30364.3|30471.4|30359.4|32
1652797570000|2022-05-17 14:26:10|30476.5|30364.5|30472.9|30360.9|30477.4|30365.4|30470.2|30358.2|33
1652797580000|2022-05-17 14:26:20|30470.6|30358.6|30469.2|30357.2|30472.9|30360.9|30460.9|30348.9|24
1652797590000|2022-05-17 14:26:30|30467.8|30355.8|30465.2|30353.2|30468|30356|30465.2|30353.2|5
1652797600000|2022-05-17 14:26:40|30461.9|30349.9|30452.8|30340.8|30463.1|30351.1|30451.2|30339.2|21
1652797610000|2022-05-17 14:26:50|30452.9|30340.9|30442.5|30330.5|30452.9|30340.9|30442.3|30330.3|29
1652797620000|2022-05-17 14:27:00|30443.4|30331.4|30437.8|30325.8|30445|30333|30437.8|30325.8|28
1652797630000|2022-05-17 14:27:10|30436.7|30324.7|30429.7|30317.7|30436.7|30324.7|30429.6|30317.6|25
1652797640000|2022-05-17 14:27:20|30429.6|30317.6|30426.1|30314.1|30429.6|30317.6|30419.8|30307.8|17
1652797660000|2022-05-17 14:27:40|30420.8|30308.8|30398|30286|30426.1|30314.1|30398|30286|13
1652797670000|2022-05-17 14:27:50|30399.5|30287.5|30399.6|30287.6|30408.5|30296.5|30399.5|30287.5|19
1652797680000|2022-05-17 14:28:00|30399.5|30287.5|30405.3|30293.3|30405.3|30293.3|30399|30287|27
1652797690000|2022-05-17 14:28:10|30403.5|30291.5|30404.2|30292.2|30410|30298|30400.7|30288.7|27
1652797700000|2022-05-17 14:28:20|30405.9|30293.9|30401.8|30289.8|30405.9|30293.9|30400.1|30288.1|19
1652797710000|2022-05-17 14:28:30|30401.4|30289.4|30399.5|30287.5|30401.8|30289.8|30398.8|30286.8|22
1652797720000|2022-05-17 14:28:40|30399.6|30287.6|30387.4|30275.4|30399.6|30287.6|30387.4|30275.4|30
1652797730000|2022-05-17 14:28:50|30387.3|30275.3|30384|30272|30387.3|30275.3|30382.1|30270.1|27
1652797740000|2022-05-17 14:29:00|30383.7|30271.7|30372.9|30260.9|30384.3|30272.3|30368.4|30256.4|31
1652797750000|2022-05-17 14:29:10|30372.4|30260.4|30377.3|30265.3|30377.3|30265.3|30370.4|30258.4|14
1652797760000|2022-05-17 14:29:20|30372|30260|30364.8|30252.8|30373.5|30261.5|30364.8|30252.8|20
1652797770000|2022-05-17 14:29:30|30363.7|30251.7|30364.4|30252.4|30366.2|30254.2|30362.8|30250.8|24
1652797780000|2022-05-17 14:29:40|30364.1|30252.1|30362.9|30250.9|30364.4|30252.4|30362.8|30250.8|14
1652797790000|2022-05-17 14:29:50|30361.4|30249.4|30359.8|30247.8|30364.1|30252.1|30358.9|30246.9|25
1652797800000|2022-05-17 14:30:00|30358.3|30246.3|30359|30247|30362.2|30250.2|30354.2|30242.2|32
1652797810000|2022-05-17 14:30:10|30359.7|30247.7|30365.3|30253.3|30371.7|30259.7|30359.3|30247.3|35
1652797820000|2022-05-17 14:30:20|30365.7|30253.7|30355.9|30243.9|30367.2|30255.2|30355.9|30243.9|30
1652797830000|2022-05-17 14:30:30|30355.8|30243.8|30355.2|30243.2|30356.2|30244.2|30352.3|30240.3|14
1652797840000|2022-05-17 14:30:40|30351.9|30239.9|30355.2|30243.2|30355.2|30243.2|30348.8|30236.8|27
1652797850000|2022-05-17 14:30:50|30349.8|30237.8|30328.4|30216.4|30355.2|30243.2|30318.6|30206.6|32
1652797860000|2022-05-17 14:31:00|30330.8|30218.8|30332.8|30220.8|30340.8|30228.8|30329.7|30217.7|29
1652797870000|2022-05-17 14:31:10|30332.5|30220.5|30325.5|30213.5|30332.5|30220.5|30325.4|30213.4|27
1652797880000|2022-05-17 14:31:20|30325.1|30213.1|30318.7|30206.7|30325.1|30213.1|30315.3|30203.3|32
1652797890000|2022-05-17 14:31:30|30318.4|30206.4|30306.8|30194.8|30318.7|30206.7|30306.8|30194.8|14
1652797900000|2022-05-17 14:31:40|30307.5|30195.5|30254.7|30142.7|30307.5|30195.5|30247.8|30135.8|36
1652797910000|2022-05-17 14:31:50|30253.7|30141.7|30241.6|30129.6|30253.7|30141.7|30241|30129|31
1652797920000|2022-05-17 14:32:00|30241.3|30129.3|30278.8|30166.8|30278.8|30166.8|30240.8|30128.8|33
1652797930000|2022-05-17 14:32:10|30279.5|30167.5|30246.3|30134.3|30279.8|30167.8|30238.8|30126.8|28
1652797940000|2022-05-17 14:32:20|30247.8|30135.8|30272|30160|30272|30160|30247.8|30135.8|31
1652797950000|2022-05-17 14:32:30|30273.7|30161.7|30272.2|30160.2|30277.6|30165.6|30267.3|30155.3|25
1652797960000|2022-05-17 14:32:40|30272.6|30160.6|30271.3|30159.3|30274.4|30162.4|30267.2|30155.2|25
1652797970000|2022-05-17 14:32:50|30266.4|30154.4|30266.1|30154.1|30272.8|30160.8|30261.8|30149.8|30
1652797980000|2022-05-17 14:33:00|30265.3|30153.3|30266.9|30154.9|30269.6|30157.6|30259.2|30147.2|33
1652797990000|2022-05-17 14:33:10|30267.6|30155.6|30273.4|30161.4|30280.9|30168.9|30267.6|30155.6|28
1652798000000|2022-05-17 14:33:20|30272.1|30160.1|30271.7|30159.7|30276.3|30164.3|30258.6|30146.6|28
1652798010000|2022-05-17 14:33:30|30272|30160|30261|30149|30274.6|30162.6|30260.7|30148.7|30
1652798020000|2022-05-17 14:33:40|30260.8|30148.8|30258.3|30146.3|30261.9|30149.9|30254|30142|17
1652798030000|2022-05-17 14:33:50|30256.7|30144.7|30252.6|30140.6|30258.2|30146.2|30249.1|30137.1|17
1652798040000|2022-05-17 14:34:00|30251.1|30139.1|30263.1|30151.1|30265.3|30153.3|30250.6|30138.6|30
1652798050000|2022-05-17 14:34:10|30263.4|30151.4|30259|30147|30271.8|30159.8|30259|30147|30
1652798060000|2022-05-17 14:34:20|30257.1|30145.1|30269.1|30157.1|30271.9|30159.9|30257.1|30145.1|34
1652798070000|2022-05-17 14:34:30|30269.7|30157.7|30247|30135|30274.8|30162.8|30247|30135|37
1652798080000|2022-05-17 14:34:40|30247.6|30135.6|30249.6|30137.6|30250.4|30138.4|30246.1|30134.1|23
1652798090000|2022-05-17 14:34:50|30249.2|30137.2|30237.1|30125.1|30249.6|30137.6|30237.1|30125.1|26
1652798100000|2022-05-17 14:35:00|30235.6|30123.6|30193.3|30081.3|30237.4|30125.4|30193.3|30081.3|36
1652798110000|2022-05-17 14:35:10|30191.4|30079.4|30190.4|30078.4|30196.5|30084.5|30187.3|30075.3|35
1652798120000|2022-05-17 14:35:20|30190.2|30078.2|30189.5|30077.5|30193.1|30081.1|30186.2|30074.2|36
1652798130000|2022-05-17 14:35:30|30191.4|30079.4|30203.8|30091.8|30204.4|30092.4|30191.4|30079.4|33
1652798140000|2022-05-17 14:35:40|30204.2|30092.2|30220.5|30108.5|30220.5|30108.5|30204.2|30092.2|35
1652798150000|2022-05-17 14:35:50|30222.9|30110.9|30220.6|30108.6|30226.2|30114.2|30220.6|30108.6|14
1652798160000|2022-05-17 14:36:00|30222.6|30110.6|30232.3|30120.3|30234.9|30122.9|30220.6|30108.6|28
1652798170000|2022-05-17 14:36:10|30230.8|30118.8|30232.9|30120.9|30238.4|30126.4|30230.5|30118.5|37
1652798180000|2022-05-17 14:36:20|30216.4|30104.4|30221.5|30109.5|30226.1|30114.1|30215.6|30103.6|22
1652798190000|2022-05-17 14:36:30|30221.9|30109.9|30199.6|30087.6|30221.9|30109.9|30199.3|30087.3|21
1652798200000|2022-05-17 14:36:40|30199.2|30087.2|30189.8|30077.8|30201.1|30089.1|30189.8|30077.8|13
1652798210000|2022-05-17 14:36:50|30189.7|30077.7|30195.2|30083.2|30202.6|30090.6|30188.6|30076.6|28
1652798220000|2022-05-17 14:37:00|30195.8|30083.8|30190.6|30078.6|30198.9|30086.9|30190.5|30078.5|18
1652798230000|2022-05-17 14:37:10|30190.5|30078.5|30192.2|30080.2|30193|30081|30188.8|30076.8|25
1652798240000|2022-05-17 14:37:20|30193.4|30081.4|30211.2|30099.2|30211.2|30099.2|30193.4|30081.4|31
1652798250000|2022-05-17 14:37:30|30210.2|30098.2|30213.2|30101.2|30214.4|30102.4|30210.2|30098.2|33
1652798260000|2022-05-17 14:37:40|30213.3|30101.3|30214|30102|30214.7|30102.7|30200.6|30088.6|30
1652798270000|2022-05-17 14:37:50|30214.7|30102.7|30221.9|30109.9|30222.1|30110.1|30213|30101|30
1652798280000|2022-05-17 14:38:00|30222|30110|30212|30100|30233.8|30121.8|30212|30100|32
1652798290000|2022-05-17 14:38:10|30213.9|30101.9|30205.7|30093.7|30213.9|30101.9|30205.7|30093.7|21
1652798300000|2022-05-17 14:38:20|30205.6|30093.6|30198|30086|30205.6|30093.6|30196|30084|24
1652798310000|2022-05-17 14:38:30|30197.4|30085.4|30201.8|30089.8|30203.1|30091.1|30190.5|30078.5|29
1652798320000|2022-05-17 14:38:40|30200.9|30088.9|30197.2|30085.2|30212.3|30100.3|30197|30085|32
1652798330000|2022-05-17 14:38:50|30197|30085|30201.2|30089.2|30201.2|30089.2|30195.8|30083.8|29
1652798340000|2022-05-17 14:39:00|30202|30090|30196|30084|30202|30090|30192.5|30080.5|28
1652798350000|2022-05-17 14:39:10|30195.5|30083.5|30204.3|30092.3|30213.5|30101.5|30195.5|30083.5|33
1652798360000|2022-05-17 14:39:20|30203.7|30091.7|30198.4|30086.4|30209.3|30097.3|30195.5|30083.5|36
1652798370000|2022-05-17 14:39:30|30199|30087|30192.2|30080.2|30202.3|30090.3|30191.4|30079.4|33
1652798380000|2022-05-17 14:39:40|30192.8|30080.8|30198.6|30086.6|30203.7|30091.7|30192.6|30080.6|25
1652798390000|2022-05-17 14:39:50|30198.1|30086.1|30176|30064|30198.1|30086.1|30172.1|30060.1|35
1652798400000|2022-05-17 14:40:00|30171.9|30059.9|30178.5|30066.5|30178.5|30066.5|30164.1|30052.1|26
1652798410000|2022-05-17 14:40:10|30178.7|30066.7|30186.4|30074.4|30188.2|30076.2|30178.7|30066.7|24
1652798420000|2022-05-17 14:40:20|30185.8|30073.8|30194.3|30082.3|30194.3|30082.3|30175.4|30063.4|38
1652798430000|2022-05-17 14:40:30|30192|30080|30190.5|30078.5|30197.9|30085.9|30189|30077|26
1652798440000|2022-05-17 14:40:40|30190.1|30078.1|30196.3|30084.3|30201.6|30089.6|30190.1|30078.1|35
1652798450000|2022-05-17 14:40:50|30196|30084|30198.4|30086.4|30202.4|30090.4|30193.8|30081.8|28
1652798460000|2022-05-17 14:41:00|30200.8|30088.8|30181.3|30069.3|30201.8|30089.8|30180|30068|33
1652798470000|2022-05-17 14:41:10|30181.5|30069.5|30169.1|30057.1|30181.6|30069.6|30169.1|30057.1|36
1652798480000|2022-05-17 14:41:20|30168.3|30056.3|30161.7|30049.7|30169.3|30057.3|30161.7|30049.7|21
1652798490000|2022-05-17 14:41:30|30161.9|30049.9|30150|30038|30162.9|30050.9|30149.3|30037.3|23
1652798500000|2022-05-17 14:41:40|30149.3|30037.3|30128.5|30016.5|30152.1|30040.1|30128.5|30016.5|24
1652798510000|2022-05-17 14:41:50|30137.9|30025.9|30129.5|30017.5|30137.9|30025.9|30128.8|30016.8|27
1652798520000|2022-05-17 14:42:00|30129.4|30017.4|30138.2|30026.2|30138.2|30026.2|30124.4|30012.4|37
1652798530000|2022-05-17 14:42:10|30135.2|30023.2|30133.5|30021.5|30138.6|30026.6|30117.3|30005.3|36
1652798540000|2022-05-17 14:42:20|30132.5|30020.5|30086.6|29974.6|30132.5|30020.5|30081.8|29969.8|33
1652798550000|2022-05-17 14:42:30|30089.4|29977.4|30081.1|29969.1|30091.1|29979.1|30081.1|29969.1|36
1652798560000|2022-05-17 14:42:40|30077.6|29965.6|30084.9|29972.9|30088.1|29976.1|30077.6|29965.6|31
1652798570000|2022-05-17 14:42:50|30085.6|29973.6|30098.1|29986.1|30098.1|29986.1|30084.9|29972.9|39
1652798580000|2022-05-17 14:43:00|30096.9|29984.9|30083.5|29971.5|30102.1|29990.1|30077.6|29965.6|33
1652798590000|2022-05-17 14:43:10|30083.1|29971.1|30059.4|29947.4|30093.8|29981.8|30059.4|29947.4|37
1652798600000|2022-05-17 14:43:20|30059.3|29947.3|30056.7|29944.7|30065.2|29953.2|30052.5|29940.5|35
1652798610000|2022-05-17 14:43:30|30056.9|29944.9|30041.7|29929.7|30057.7|29945.7|30041.7|29929.7|33
1652798620000|2022-05-17 14:43:40|30040.5|29928.5|30032.2|29920.2|30045.7|29933.7|30032.2|29920.2|38
1652798630000|2022-05-17 14:43:50|30030.4|29918.4|30017.1|29905.1|30032|29920|30005.9|29893.9|35
1652798640000|2022-05-17 14:44:00|30018.3|29906.3|30037|29925|30037|29925|30013.7|29901.7|32
1652798650000|2022-05-17 14:44:10|30034.6|29922.6|30043.4|29931.4|30054.3|29942.3|30034.6|29922.6|38
1652798660000|2022-05-17 14:44:20|30040.7|29928.7|29999.9|29887.9|30040.7|29928.7|29993.2|29881.2|36
1652798670000|2022-05-17 14:44:30|30000.2|29888.2|29999.3|29887.3|30004.9|29892.9|29998.1|29886.1|36
1652798680000|2022-05-17 14:44:40|29999.8|29887.8|29986.7|29874.7|30004.4|29892.4|29977.8|29865.8|33
1652798690000|2022-05-17 14:44:50|29986.2|29874.2|29969.6|29857.6|29996|29884|29967.5|29855.5|36
1652798700000|2022-05-17 14:45:00|29971.2|29859.2|29996.2|29884.2|29996.2|29884.2|29965.6|29853.6|36
1652798710000|2022-05-17 14:45:10|29996.9|29884.9|29993.1|29881.1|29997.9|29885.9|29979.2|29867.2|38
1652798720000|2022-05-17 14:45:20|29995.2|29883.2|29989.9|29877.9|30004.1|29892.1|29989.7|29877.7|34
1652798730000|2022-05-17 14:45:30|29990.1|29878.1|30002.6|29890.6|30016.6|29904.6|29990.1|29878.1|36
1652798740000|2022-05-17 14:45:40|30001.9|29889.9|29986.9|29874.9|30002.1|29890.1|29982.2|29870.2|38
1652798750000|2022-05-17 14:45:50|29987.6|29875.6|30005.7|29893.7|30006.2|29894.2|29987.6|29875.6|35
1652798760000|2022-05-17 14:46:00|30005.3|29893.3|29996.6|29884.6|30008.7|29896.7|29996.5|29884.5|34
1652798770000|2022-05-17 14:46:10|29996.4|29884.4|30018.3|29906.3|30018.3|29906.3|29994.3|29882.3|37
1652798780000|2022-05-17 14:46:20|30018.7|29906.7|30030.2|29918.2|30034.7|29922.7|30012.8|29900.8|30
1652798790000|2022-05-17 14:46:30|30026.4|29914.4|30029.4|29917.4|30039.2|29927.2|30026.4|29914.4|38
1652798800000|2022-05-17 14:46:40|30026.6|29914.6|30026.6|29914.6|30030|29918|30021.9|29909.9|28
1652798810000|2022-05-17 14:46:50|30023.7|29911.7|30006.2|29894.2|30026.6|29914.6|30006.2|29894.2|25
1652798820000|2022-05-17 14:47:00|30006.3|29894.3|30006.3|29894.3|30009.3|29897.3|30004.8|29892.8|34
1652798830000|2022-05-17 14:47:10|30005.9|29893.9|30008.8|29896.8|30017|29905|30004.8|29892.8|36
1652798840000|2022-05-17 14:47:20|30008.9|29896.9|30021.6|29909.6|30024.3|29912.3|30008.9|29896.9|35
1652798850000|2022-05-17 14:47:30|30019.3|29907.3|30021.1|29909.1|30021.1|29909.1|30012.6|29900.6|32
1652798860000|2022-05-17 14:47:40|30020.7|29908.7|30035.2|29923.2|30035.2|29923.2|30020.7|29908.7|31
1652798870000|2022-05-17 14:47:50|30034.7|29922.7|30037.2|29925.2|30042.6|29930.6|30034.7|29922.7|30
1652798880000|2022-05-17 14:48:00|30035.5|29923.5|30051.6|29939.6|30051.9|29939.9|30030.3|29918.3|33
1652798890000|2022-05-17 14:48:10|30051.8|29939.8|30043.6|29931.6|30060.3|29948.3|30042.7|29930.7|31
1652798900000|2022-05-17 14:48:20|30044.5|29932.5|30036|29924|30045.1|29933.1|30031.1|29919.1|28
1652798910000|2022-05-17 14:48:30|30042.2|29930.2|30036.1|29924.1|30042.4|29930.4|30033.7|29921.7|20
1652798920000|2022-05-17 14:48:40|30038|29926|30036.1|29924.1|30038|29926|30036.1|29924.1|2
1652798930000|2022-05-17 14:48:50|30029.9|29917.9|30029.9|29917.9|30029.9|29917.9|30029.9|29917.9|1
1652798940000|2022-05-17 14:49:00|30032.9|29920.9|30029.9|29917.9|30032.9|29920.9|30029.9|29917.9|2
1652798970000|2022-05-17 14:49:30|30013.9|29901.9|30015.3|29903.3|30015.8|29903.8|30011.2|29899.2|10
1652798980000|2022-05-17 14:49:40|30015.4|29903.4|30007|29895|30016.2|29904.2|30007|29895|28
1652798990000|2022-05-17 14:49:50|30007.9|29895.9|30009.3|29897.3|30011.3|29899.3|30004.5|29892.5|23
1652799000000|2022-05-17 14:50:00|30006.2|29894.2|30009.2|29897.2|30009.2|29897.2|29997.6|29885.6|24
1652799010000|2022-05-17 14:50:10|30007.7|29895.7|30007.3|29895.3|30007.7|29895.7|30006.5|29894.5|4
1652799020000|2022-05-17 14:50:20|30008.5|29896.5|30008.9|29896.9|30015.7|29903.7|30008.5|29896.5|19
1652799030000|2022-05-17 14:50:30|30010.5|29898.5|30013.6|29901.6|30014|29902|30010.4|29898.4|7
1652799050000|2022-05-17 14:50:50|30012.3|29900.3|30013.6|29901.6|30013.6|29901.6|30012.3|29900.3|4
1652799060000|2022-05-17 14:51:00|30012.3|29900.3|30011.1|29899.1|30012.3|29900.3|30011.1|29899.1|4
1652799070000|2022-05-17 14:51:10|30008.1|29896.1|30011.1|29899.1|30011.1|29899.1|30008.1|29896.1|5
1652799080000|2022-05-17 14:51:20|30015.5|29903.5|30016.1|29904.1|30016.1|29904.1|30015.5|29903.5|2
1652799090000|2022-05-17 14:51:30|30019.9|29907.9|30016.9|29904.9|30020.1|29908.1|30016.9|29904.9|3
1652799100000|2022-05-17 14:51:40|30018.7|29906.7|30028.1|29916.1|30028.1|29916.1|30018.7|29906.7|3
1652799110000|2022-05-17 14:51:50|30031.9|29919.9|30031.9|29919.9|30031.9|29919.9|30031.9|29919.9|1
1652799120000|2022-05-17 14:52:00|30033.6|29921.6|30038.9|29926.9|30038.9|29926.9|30033.6|29921.6|4
1652799130000|2022-05-17 14:52:10|30044.9|29932.9|30062.1|29950.1|30062.1|29950.1|30044.9|29932.9|10
1652799140000|2022-05-17 14:52:20|30059.1|29947.1|30077.9|29965.9|30077.9|29965.9|30059.1|29947.1|9
1652799150000|2022-05-17 14:52:30|30083.4|29971.4|30088.9|29976.9|30088.9|29976.9|30083.4|29971.4|2
1652799160000|2022-05-17 14:52:40|30091.9|29979.9|30097|29985|30102.1|29990.1|30091.9|29979.9|16
1652799170000|2022-05-17 14:52:50|30097.3|29985.3|30080.2|29968.2|30099.5|29987.5|30080.2|29968.2|14
1652799180000|2022-05-17 14:53:00|30080|29968|30076.9|29964.9|30080.2|29968.2|30072.3|29960.3|18
1652799190000|2022-05-17 14:53:10|30077|29965|30061.3|29949.3|30077|29965|30061.3|29949.3|9
1652799200000|2022-05-17 14:53:20|30060.9|29948.9|30049.7|29937.7|30060.9|29948.9|30049.7|29937.7|4
1652799210000|2022-05-17 14:53:30|30049.5|29937.5|30046.7|29934.7|30049.5|29937.5|30046.7|29934.7|2
1652799220000|2022-05-17 14:53:40|30045.2|29933.2|30043.8|29931.8|30045.2|29933.2|30043.8|29931.8|2
1652799230000|2022-05-17 14:53:50|30039.2|29927.2|30027.9|29915.9|30039.2|29927.2|30027.9|29915.9|4
1652799240000|2022-05-17 14:54:00|30027.7|29915.7|30023|29911|30027.7|29915.7|30023|29911|7
1652799250000|2022-05-17 14:54:10|30025.1|29913.1|30036.5|29924.5|30036.7|29924.7|30025.1|29913.1|32
1652799260000|2022-05-17 14:54:20|30034.3|29922.3|30045.7|29933.7|30045.7|29933.7|30031.1|29919.1|36
1652799270000|2022-05-17 14:54:30|30046.2|29934.2|30051.5|29939.5|30054.5|29942.5|30046.1|29934.1|25
1652799280000|2022-05-17 14:54:40|30051|29939|30052.9|29940.9|30053|29941|30046|29934|22
1652799290000|2022-05-17 14:54:50|30052.7|29940.7|30056|29944|30056|29944|30047.4|29935.4|24
1652799300000|2022-05-17 14:55:00|30058.6|29946.6|30092|29980|30092|29980|30058.2|29946.2|29
1652799310000|2022-05-17 14:55:10|30084.1|29972.1|30102.9|29990.9|30104.8|29992.8|30084.1|29972.1|35
1652799320000|2022-05-17 14:55:20|30103.3|29991.3|30098.1|29986.1|30105.5|29993.5|30092.3|29980.3|36
1652799330000|2022-05-17 14:55:30|30098.7|29986.7|30099|29987|30099.6|29987.6|30097.5|29985.5|31
1652799340000|2022-05-17 14:55:40|30099.3|29987.3|30093.2|29981.2|30103.4|29991.4|30093.1|29981.1|30
1652799350000|2022-05-17 14:55:50|30093|29981|30096.7|29984.7|30099.6|29987.6|30092.1|29980.1|30
1652799360000|2022-05-17 14:56:00|30094.4|29982.4|30103.3|29991.3|30103.3|29991.3|30087.4|29975.4|35
1652799370000|2022-05-17 14:56:10|30104.9|29992.9|30103.7|29991.7|30113.6|30001.6|30103.7|29991.7|34
1652799380000|2022-05-17 14:56:20|30103.2|29991.2|30100.3|29988.3|30103.2|29991.2|30097.6|29985.6|25
1652799390000|2022-05-17 14:56:30|30100.4|29988.4|30111|29999|30111|29999|30094.3|29982.3|30
1652799400000|2022-05-17 14:56:40|30116.1|30004.1|30120.2|30008.2|30121.6|30009.6|30115.8|30003.8|27
1652799410000|2022-05-17 14:56:50|30120.1|30008.1|30121.9|30009.9|30122.1|30010.1|30114.8|30002.8|31
1652799420000|2022-05-17 14:57:00|30120.9|30008.9|30122.3|30010.3|30123.1|30011.1|30118.9|30006.9|35
1652799430000|2022-05-17 14:57:10|30122.4|30010.4|30085.9|29973.9|30122.4|30010.4|30085.9|29973.9|32
1652799440000|2022-05-17 14:57:20|30082.5|29970.5|30073.6|29961.6|30082.5|29970.5|30070.7|29958.7|36
1652799450000|2022-05-17 14:57:30|30074.7|29962.7|30074.7|29962.7|30075.6|29963.6|30072.1|29960.1|14
1652799460000|2022-05-17 14:57:40|30072.6|29960.6|30074.7|29962.7|30074.7|29962.7|30067.6|29955.6|22
1652799470000|2022-05-17 14:57:50|30071.7|29959.7|30073.8|29961.8|30076.5|29964.5|30066.3|29954.3|27
1652799480000|2022-05-17 14:58:00|30076.5|29964.5|30053.1|29941.1|30076.5|29964.5|30053.1|29941.1|33
1652799490000|2022-05-17 14:58:10|30064.9|29952.9|30076.8|29964.8|30076.8|29964.8|30053.7|29941.7|37
1652799500000|2022-05-17 14:58:20|30077.4|29965.4|30070|29958|30077.4|29965.4|30067.4|29955.4|29
1652799510000|2022-05-17 14:58:30|30071.4|29959.4|30062.5|29950.5|30072|29960|30061|29949|34
1652799520000|2022-05-17 14:58:40|30063.1|29951.1|30078.1|29966.1|30078.1|29966.1|30060.3|29948.3|30
1652799530000|2022-05-17 14:58:50|30076.4|29964.4|30078.1|29966.1|30080|29968|30075.7|29963.7|34
1652799540000|2022-05-17 14:59:00|30078|29966|30064.9|29952.9|30078|29966|30062.3|29950.3|37
1652799550000|2022-05-17 14:59:10|30067.9|29955.9|30087.1|29975.1|30087.1|29975.1|30067.9|29955.9|29
1652799560000|2022-05-17 14:59:20|30084.9|29972.9|30091.6|29979.6|30092.5|29980.5|30084.9|29972.9|19
1652799570000|2022-05-17 14:59:30|30090.5|29978.5|30083.7|29971.7|30091.6|29979.6|30082.1|29970.1|28
1652799580000|2022-05-17 14:59:40|30083.9|29971.9|30086.9|29974.9|30086.9|29974.9|30083.6|29971.6|35
1652799590000|2022-05-17 14:59:50|30086.1|29974.1|30084.1|29972.1|30086.1|29974.1|30081.9|29969.9|34
1652799600000|2022-05-17 15:00:00|30084|29972|30066.9|29954.9|30084.5|29972.5|30063.1|29951.1|31
1652799610000|2022-05-17 15:00:10|30068.7|29956.7|30083.5|29971.5|30083.5|29971.5|30065.9|29953.9|33
1652799620000|2022-05-17 15:00:20|30083|29971|30085.6|29973.6|30087.8|29975.8|30083|29971|32
1652799630000|2022-05-17 15:00:30|30086.1|29974.1|30073.4|29961.4|30088.7|29976.7|30070|29958|34
1652799640000|2022-05-17 15:00:40|30073.2|29961.2|30080.4|29968.4|30083.9|29971.9|30072.5|29960.5|36
1652799650000|2022-05-17 15:00:50|30077.7|29965.7|30072.2|29960.2|30077.7|29965.7|30071.1|29959.1|31
1652799660000|2022-05-17 15:01:00|30072|29960|30072.1|29960.1|30072.7|29960.7|30065|29953|30
1652799670000|2022-05-17 15:01:10|30073.3|29961.3|30077.9|29965.9|30086.3|29974.3|30073.3|29961.3|38
1652799680000|2022-05-17 15:01:20|30082.3|29970.3|30093.4|29981.4|30093.4|29981.4|30081.9|29969.9|30
1652799690000|2022-05-17 15:01:30|30088.9|29976.9|30094.6|29982.6|30098.4|29986.4|30088.9|29976.9|19
1652799700000|2022-05-17 15:01:40|30089.6|29977.6|30095.4|29983.4|30103.9|29991.9|30089.6|29977.6|22
1652799710000|2022-05-17 15:01:50|30097.2|29985.2|30109.4|29997.4|30109.4|29997.4|30094.7|29982.7|15
1652799720000|2022-05-17 15:02:00|30109.3|29997.3|30107.6|29995.6|30111.3|29999.3|30104.5|29992.5|28
1652799730000|2022-05-17 15:02:10|30107.1|29995.1|30101.8|29989.8|30107.9|29995.9|30101.8|29989.8|31
1652799740000|2022-05-17 15:02:20|30100.1|29988.1|30095.4|29983.4|30103.9|29991.9|30095.4|29983.4|30
1652799750000|2022-05-17 15:02:30|30095|29983|30093.1|29981.1|30099.5|29987.5|30083.7|29971.7|20
1652799760000|2022-05-17 15:02:40|30095.2|29983.2|30099.3|29987.3|30102.3|29990.3|30093.1|29981.1|31
1652799770000|2022-05-17 15:02:50|30102.9|29990.9|30102.8|29990.8|30110.1|29998.1|30100.7|29988.7|33
1652799780000|2022-05-17 15:03:00|30103.9|29991.9|30093.3|29981.3|30103.9|29991.9|30091.3|29979.3|24
1652799790000|2022-05-17 15:03:10|30090.2|29978.2|30080.4|29968.4|30090.2|29978.2|30075.4|29963.4|31
1652799800000|2022-05-17 15:03:20|30080.7|29968.7|30076.6|29964.6|30082.5|29970.5|30074.2|29962.2|34
1652799810000|2022-05-17 15:03:30|30081.7|29969.7|30080.1|29968.1|30084.9|29972.9|30076.4|29964.4|33
1652799820000|2022-05-17 15:03:40|30077.7|29965.7|30064.8|29952.8|30084.9|29972.9|30062.1|29950.1|33
1652799830000|2022-05-17 15:03:50|30064.7|29952.7|30060.3|29948.3|30064.7|29952.7|30060.3|29948.3|13
1652799840000|2022-05-17 15:04:00|30058.1|29946.1|30065.5|29953.5|30065.5|29953.5|30056.6|29944.6|31
1652799850000|2022-05-17 15:04:10|30065.1|29953.1|30062.3|29950.3|30066.3|29954.3|30061.1|29949.1|37
1652799860000|2022-05-17 15:04:20|30062.8|29950.8|30078.2|29966.2|30079.7|29967.7|30062.8|29950.8|29
1652799870000|2022-05-17 15:04:30|30077.2|29965.2|30075.4|29963.4|30077.2|29965.2|30074.2|29962.2|20
1652799880000|2022-05-17 15:04:40|30071.5|29959.5|30082.6|29970.6|30083.8|29971.8|30069.2|29957.2|33
1652799890000|2022-05-17 15:04:50|30083|29971|30080.7|29968.7|30083.3|29971.3|30077.8|29965.8|31
1652799900000|2022-05-17 15:05:00|30080.3|29968.3|30090.7|29978.7|30090.7|29978.7|30080.1|29968.1|36
1652799910000|2022-05-17 15:05:10|30090.9|29978.9|30093.4|29981.4|30093.9|29981.9|30089.6|29977.6|25
1652799920000|2022-05-17 15:05:20|30093.7|29981.7|30098.3|29986.3|30104.5|29992.5|30093.7|29981.7|33
1652799930000|2022-05-17 15:05:30|30099|29987|30095|29983|30101.4|29989.4|30094.1|29982.1|32
1652799940000|2022-05-17 15:05:40|30094.9|29982.9|30097.3|29985.3|30107.4|29995.4|30094.9|29982.9|34
1652799950000|2022-05-17 15:05:50|30097.5|29985.5|30108.3|29996.3|30108.9|29996.9|30097.5|29985.5|30
1652799960000|2022-05-17 15:06:00|30109.4|29997.4|30109.1|29997.1|30109.7|29997.7|30107.7|29995.7|27
1652799970000|2022-05-17 15:06:10|30109.3|29997.3|30118|30006|30119.9|30007.9|30109.2|29997.2|33
1652799980000|2022-05-17 15:06:20|30119.1|30007.1|30128|30016|30134.9|30022.9|30119.1|30007.1|27
1652799990000|2022-05-17 15:06:30|30127.9|30015.9|30117.6|30005.6|30129.1|30017.1|30114.1|30002.1|30
1652800000000|2022-05-17 15:06:40|30116.5|30004.5|30117.4|30005.4|30120.8|30008.8|30114.8|30002.8|35
1652800010000|2022-05-17 15:06:50|30117.6|30005.6|30132.8|30020.8|30133.5|30021.5|30116|30004|37
1652800020000|2022-05-17 15:07:00|30132.2|30020.2|30111.5|29999.5|30132.2|30020.2|30107.5|29995.5|38
1652800030000|2022-05-17 15:07:10|30111.4|29999.4|30109|29997|30111.4|29999.4|30104.8|29992.8|25
1652800040000|2022-05-17 15:07:20|30109.6|29997.6|30106|29994|30111.1|29999.1|30103|29991|31
1652800050000|2022-05-17 15:07:30|30111.1|29999.1|30104.6|29992.6|30111.1|29999.1|30100.4|29988.4|34
1652800060000|2022-05-17 15:07:40|30101.3|29989.3|30112.5|30000.5|30112.7|30000.7|30101.3|29989.3|31
1652800070000|2022-05-17 15:07:50|30113.1|30001.1|30125.3|30013.3|30127.7|30015.7|30111.5|29999.5|33
1652800080000|2022-05-17 15:08:00|30123.6|30011.6|30127.4|30015.4|30130.9|30018.9|30123.5|30011.5|26
1652800090000|2022-05-17 15:08:10|30125.6|30013.6|30109.2|29997.2|30126.2|30014.2|30108.9|29996.9|31
1652800100000|2022-05-17 15:08:20|30111.7|29999.7|30124.2|30012.2|30124.2|30012.2|30104.6|29992.6|31
1652800110000|2022-05-17 15:08:30|30123.2|30011.2|30127.9|30015.9|30128.1|30016.1|30120|30008|34
1652800120000|2022-05-17 15:08:40|30128|30016|30126.8|30014.8|30130|30018|30124.4|30012.4|31
1652800130000|2022-05-17 15:08:50|30127.3|30015.3|30124.6|30012.6|30127.5|30015.5|30119.4|30007.4|35
1652800140000|2022-05-17 15:09:00|30123.1|30011.1|30124.4|30012.4|30127.3|30015.3|30121.1|30009.1|30
1652800150000|2022-05-17 15:09:10|30124|30012|30118.5|30006.5|30126|30014|30118.2|30006.2|28
1652800160000|2022-05-17 15:09:20|30118.7|30006.7|30120.2|30008.2|30122.9|30010.9|30116.2|30004.2|35
1652800170000|2022-05-17 15:09:30|30118.8|30006.8|30120.1|30008.1|30121.2|30009.2|30117.4|30005.4|33
1652800180000|2022-05-17 15:09:40|30120|30008|30126.1|30014.1|30126.2|30014.2|30118.9|30006.9|30
1652800190000|2022-05-17 15:09:50|30126.5|30014.5|30129|30017|30129.4|30017.4|30122.9|30010.9|32
1652800200000|2022-05-17 15:10:00|30127.1|30015.1|30136.1|30024.1|30138.5|30026.5|30127.1|30015.1|29
1652800210000|2022-05-17 15:10:10|30136.7|30024.7|30128.6|30016.6|30138.9|30026.9|30128.6|30016.6|23
1652800220000|2022-05-17 15:10:20|30130.1|30018.1|30128.8|30016.8|30138.4|30026.4|30128.8|30016.8|33
1652800230000|2022-05-17 15:10:30|30128.7|30016.7|30133.7|30021.7|30136|30024|30128.7|30016.7|26
1652800240000|2022-05-17 15:10:40|30130.2|30018.2|30129.8|30017.8|30133|30021|30128.1|30016.1|36
1652800250000|2022-05-17 15:10:50|30129.9|30017.9|30121|30009|30129.9|30017.9|30115.8|30003.8|32
1652800260000|2022-05-17 15:11:00|30121.1|30009.1|30125.8|30013.8|30125.8|30013.8|30118.6|30006.6|28
1652800270000|2022-05-17 15:11:10|30125.5|30013.5|30125.2|30013.2|30127.4|30015.4|30123.4|30011.4|29
1652800280000|2022-05-17 15:11:20|30125.5|30013.5|30119|30007|30126.6|30014.6|30117|30005|27
1652800290000|2022-05-17 15:11:30|30119.1|30007.1|30112.9|30000.9|30119.5|30007.5|30112.9|30000.9|21
1652800300000|2022-05-17 15:11:40|30114.2|30002.2|30127.7|30015.7|30128.2|30016.2|30112.8|30000.8|31
1652800310000|2022-05-17 15:11:50|30127.9|30015.9|30126.8|30014.8|30129|30017|30125.5|30013.5|28
1652800320000|2022-05-17 15:12:00|30127.6|30015.6|30144.7|30032.7|30144.7|30032.7|30126.5|30014.5|28
1652800330000|2022-05-17 15:12:10|30144.6|30032.6|30145.2|30033.2|30150.4|30038.4|30140.9|30028.9|33
1652800340000|2022-05-17 15:12:20|30145.6|30033.6|30148.1|30036.1|30152.3|30040.3|30145.6|30033.6|35
1652800350000|2022-05-17 15:12:30|30145.4|30033.4|30141.4|30029.4|30148.4|30036.4|30141.2|30029.2|17
1652800360000|2022-05-17 15:12:40|30142|30030|30146|30034|30146.7|30034.7|30142|30030|22
1652800370000|2022-05-17 15:12:50|30146.1|30034.1|30148.1|30036.1|30149.1|30037.1|30143.4|30031.4|20
1652800380000|2022-05-17 15:13:00|30147.2|30035.2|30149.1|30037.1|30149.1|30037.1|30145.4|30033.4|8
1652800390000|2022-05-17 15:13:10|30147.1|30035.1|30131.5|30019.5|30149.1|30037.1|30131.5|30019.5|18
1652800400000|2022-05-17 15:13:20|30130.7|30018.7|30122.5|30010.5|30130.7|30018.7|30122.5|30010.5|21
1652800410000|2022-05-17 15:13:30|30119.8|30007.8|30120.4|30008.4|30124.9|30012.9|30117.5|30005.5|24
1652800420000|2022-05-17 15:13:40|30120.6|30008.6|30116.4|30004.4|30120.6|30008.6|30112.8|30000.8|30
1652800430000|2022-05-17 15:13:50|30118|30006|30113.1|30001.1|30119.4|30007.4|30112.2|30000.2|25
1652800440000|2022-05-17 15:14:00|30112.9|30000.9|30111.9|29999.9|30112.9|30000.9|30108.8|29996.8|12
1652800450000|2022-05-17 15:14:10|30111.3|29999.3|30111.9|29999.9|30111.9|29999.9|30105.5|29993.5|25
1652800460000|2022-05-17 15:14:20|30107.5|29995.5|30106.7|29994.7|30107.5|29995.5|30096.4|29984.4|34
1652800470000|2022-05-17 15:14:30|30106.3|29994.3|30105.3|29993.3|30106.6|29994.6|30104.2|29992.2|23
1652800480000|2022-05-17 15:14:40|30106.6|29994.6|30125.7|30013.7|30129.8|30017.8|30106.6|29994.6|31
1652800490000|2022-05-17 15:14:50|30124.5|30012.5|30133.6|30021.6|30139.9|30027.9|30124.4|30012.4|33
1652800500000|2022-05-17 15:15:00|30134.3|30022.3|30124.1|30012.1|30141.3|30029.3|30121.4|30009.4|34
1652800510000|2022-05-17 15:15:10|30124|30012|30121|30009|30130.2|30018.2|30120.1|30008.1|36
1652800520000|2022-05-17 15:15:20|30120.7|30008.7|30111|29999|30123.7|30011.7|30111|29999|23
1652800530000|2022-05-17 15:15:30|30110.4|29998.4|30110|29998|30111.5|29999.5|30101.9|29989.9|20
1652800540000|2022-05-17 15:15:40|30109.9|29997.9|30109|29997|30113.2|30001.2|30106.8|29994.8|31
1652800550000|2022-05-17 15:15:50|30108|29996|30097.6|29985.6|30108|29996|30096.5|29984.5|14
1652800560000|2022-05-17 15:16:00|30097.1|29985.1|30103.9|29991.9|30104.4|29992.4|30096.8|29984.8|23
1652800570000|2022-05-17 15:16:10|30105|29993|30099.9|29987.9|30112.4|30000.4|30097.6|29985.6|29
1652800580000|2022-05-17 15:16:20|30097.6|29985.6|30096.8|29984.8|30099|29987|30096.8|29984.8|20
1652800590000|2022-05-17 15:16:30|30097.6|29985.6|30088.1|29976.1|30097.6|29985.6|30088.1|29976.1|21
1652800600000|2022-05-17 15:16:40|30094.5|29982.5|30059.6|29947.6|30094.5|29982.5|30051|29939|27
1652800610000|2022-05-17 15:16:50|30051.8|29939.8|30047.7|29935.7|30055.6|29943.6|30044.6|29932.6|33
1652800620000|2022-05-17 15:17:00|30048|29936|30047.4|29935.4|30056.7|29944.7|30043.7|29931.7|31
1652800630000|2022-05-17 15:17:10|30046.4|29934.4|30033.4|29921.4|30047.4|29935.4|30030.9|29918.9|30
1652800640000|2022-05-17 15:17:20|30034.6|29922.6|30018.6|29906.6|30034.6|29922.6|30017|29905|32
1652800650000|2022-05-17 15:17:30|30021.7|29909.7|30010.9|29898.9|30021.7|29909.7|30007.7|29895.7|26
1652800660000|2022-05-17 15:17:40|30010.8|29898.8|30015.9|29903.9|30016.9|29904.9|30003.9|29891.9|32
1652800670000|2022-05-17 15:17:50|30014|29902|30021.2|29909.2|30024.6|29912.6|30014|29902|33
1652800680000|2022-05-17 15:18:00|30022.6|29910.6|30012.3|29900.3|30024.6|29912.6|30012.3|29900.3|34
1652800690000|2022-05-17 15:18:10|30013.5|29901.5|30029.5|29917.5|30029.5|29917.5|30011|29899|34
1652800700000|2022-05-17 15:18:20|30030.6|29918.6|30051.6|29939.6|30051.6|29939.6|30030.6|29918.6|26
1652800710000|2022-05-17 15:18:30|30053.8|29941.8|30072.6|29960.6|30074.2|29962.2|30047.8|29935.8|27
1652800720000|2022-05-17 15:18:40|30074|29962|30079.3|29967.3|30079.3|29967.3|30073.2|29961.2|22
1652800730000|2022-05-17 15:18:50|30086.6|29974.6|30086.6|29974.6|30092.4|29980.4|30081.6|29969.6|33
1652800740000|2022-05-17 15:19:00|30083.3|29971.3|30075.2|29963.2|30086.8|29974.8|30063.9|29951.9|22
1652800750000|2022-05-17 15:19:10|30076.7|29964.7|30081.4|29969.4|30083.6|29971.6|30076.7|29964.7|27
1652800760000|2022-05-17 15:19:20|30085.2|29973.2|30096.2|29984.2|30096.2|29984.2|30084.8|29972.8|26
1652800770000|2022-05-17 15:19:30|30098|29986|30098.7|29986.7|30099.7|29987.7|30097.5|29985.5|11
1652800780000|2022-05-17 15:19:40|30103.8|29991.8|30116.8|30004.8|30116.8|30004.8|30098.7|29986.7|16
1652800790000|2022-05-17 15:19:50|30114.4|30002.4|30119.9|30007.9|30122.1|30010.1|30111.9|29999.9|35
1652800800000|2022-05-17 15:20:00|30121.1|30009.1|30114.2|30002.2|30121.1|30009.1|30106.3|29994.3|28
1652800810000|2022-05-17 15:20:10|30113.3|30001.3|30097.3|29985.3|30114.3|30002.3|30096.7|29984.7|20
1652800820000|2022-05-17 15:20:20|30096.2|29984.2|30092.3|29980.3|30096.2|29984.2|30085.7|29973.7|25
1652800830000|2022-05-17 15:20:30|30092.2|29980.2|30090.1|29978.1|30092.2|29980.2|30078.3|29966.3|25
1652800840000|2022-05-17 15:20:40|30089.6|29977.6|30104.4|29992.4|30108.9|29996.9|30089.6|29977.6|35
1652800850000|2022-05-17 15:20:50|30104.5|29992.5|30104|29992|30107.7|29995.7|30103.8|29991.8|22
1652800860000|2022-05-17 15:21:00|30104.1|29992.1|30101|29989|30104.2|29992.2|30093.3|29981.3|32
1652800870000|2022-05-17 15:21:10|30097|29985|30094.6|29982.6|30099.9|29987.9|30093.7|29981.7|31
1652800880000|2022-05-17 15:21:20|30093.7|29981.7|30097.3|29985.3|30098|29986|30089.7|29977.7|33
1652800890000|2022-05-17 15:21:30|30100.4|29988.4|30094.9|29982.9|30102.4|29990.4|30094.3|29982.3|28
1652800900000|2022-05-17 15:21:40|30093.9|29981.9|30099|29987|30099|29987|30093.9|29981.9|5
1652800910000|2022-05-17 15:21:50|30098|29986|30106.1|29994.1|30106.1|29994.1|30096.2|29984.2|26
1652800920000|2022-05-17 15:22:00|30107.7|29995.7|30101.4|29989.4|30107.7|29995.7|30100.7|29988.7|36
1652800930000|2022-05-17 15:22:10|30101.1|29989.1|30092.2|29980.2|30101.1|29989.1|30091.6|29979.6|21
1652800940000|2022-05-17 15:22:20|30094|29982|30084.9|29972.9|30095.3|29983.3|30084.9|29972.9|20
1652800950000|2022-05-17 15:22:30|30088.7|29976.7|30074.9|29962.9|30088.7|29976.7|30069.4|29957.4|16
1652800960000|2022-05-17 15:22:40|30071.9|29959.9|30071.9|29959.9|30071.9|29959.9|30069.7|29957.7|3
1652800970000|2022-05-17 15:22:50|30068.8|29956.8|30055.9|29943.9|30071.9|29959.9|30055.6|29943.6|28
1652800980000|2022-05-17 15:23:00|30054.3|29942.3|30065.3|29953.3|30066.4|29954.4|30053.8|29941.8|30
1652800990000|2022-05-17 15:23:10|30065.6|29953.6|30067.5|29955.5|30070|29958|30060.9|29948.9|36
1652801000000|2022-05-17 15:23:20|30067.4|29955.4|30072.8|29960.8|30072.8|29960.8|30067.4|29955.4|29
1652801010000|2022-05-17 15:23:30|30072.7|29960.7|30074.2|29962.2|30077.4|29965.4|30072.3|29960.3|26
1652801020000|2022-05-17 15:23:40|30073.3|29961.3|30073.4|29961.4|30076.1|29964.1|30068.9|29956.9|26
1652801030000|2022-05-17 15:23:50|30073.7|29961.7|30092.7|29980.7|30092.7|29980.7|30073.5|29961.5|32
1652801040000|2022-05-17 15:24:00|30092.5|29980.5|30073|29961|30093.3|29981.3|30072.1|29960.1|32
1652801050000|2022-05-17 15:24:10|30072.2|29960.2|30067.1|29955.1|30072.6|29960.6|30053.4|29941.4|26
1652801060000|2022-05-17 15:24:20|30063.6|29951.6|30069.6|29957.6|30077.8|29965.8|30061|29949|22
1652801070000|2022-05-17 15:24:30|30065.8|29953.8|30066.2|29954.2|30070.8|29958.8|30065.2|29953.2|31
1652801080000|2022-05-17 15:24:40|30067.4|29955.4|30057.6|29945.6|30071.1|29959.1|30057.6|29945.6|18
1652801090000|2022-05-17 15:24:50|30058.8|29946.8|30054.7|29942.7|30062.7|29950.7|30053.1|29941.1|11
1652801100000|2022-05-17 15:25:00|30053.5|29941.5|30036.6|29924.6|30058.7|29946.7|30029.2|29917.2|22
1652801110000|2022-05-17 15:25:10|30032.8|29920.8|30055|29943|30058.5|29946.5|30032.8|29920.8|34
1652801120000|2022-05-17 15:25:20|30055.7|29943.7|30045.5|29933.5|30056.8|29944.8|30045.5|29933.5|28
1652801130000|2022-05-17 15:25:30|30045.4|29933.4|30046.1|29934.1|30047.3|29935.3|30044.2|29932.2|29
1652801140000|2022-05-17 15:25:40|30045.8|29933.8|30042|29930|30047.2|29935.2|30037.1|29925.1|31
1652801150000|2022-05-17 15:25:50|30039.3|29927.3|30027.3|29915.3|30041.9|29929.9|30027.3|29915.3|27
1652801160000|2022-05-17 15:26:00|30027|29915|30022.4|29910.4|30036.3|29924.3|30019.7|29907.7|30
1652801170000|2022-05-17 15:26:10|30018.5|29906.5|30008.8|29896.8|30018.9|29906.9|30008.8|29896.8|20
1652801180000|2022-05-17 15:26:20|30006.3|29894.3|30006.1|29894.1|30013.9|29901.9|29996.6|29884.6|36
1652801190000|2022-05-17 15:26:30|30005.7|29893.7|30009.6|29897.6|30011.7|29899.7|30004.7|29892.7|28
1652801200000|2022-05-17 15:26:40|30009.4|29897.4|30008.1|29896.1|30010.4|29898.4|30006.5|29894.5|31
1652801210000|2022-05-17 15:26:50|30008|29896|30009|29897|30011.6|29899.6|30006|29894|32
1652801220000|2022-05-17 15:27:00|30011.5|29899.5|30011.6|29899.6|30013.9|29901.9|30004.9|29892.9|29
1652801230000|2022-05-17 15:27:10|30013.7|29901.7|30046.6|29934.6|30046.6|29934.6|30011.6|29899.6|28
1652801240000|2022-05-17 15:27:20|30046.5|29934.5|30045.3|29933.3|30056|29944|30042.1|29930.1|20
1652801250000|2022-05-17 15:27:30|30045.2|29933.2|30043.8|29931.8|30045.2|29933.2|30041.4|29929.4|28
1652801260000|2022-05-17 15:27:40|30043|29931|30045.5|29933.5|30046.6|29934.6|30041.4|29929.4|11
1652801270000|2022-05-17 15:27:50|30045.4|29933.4|30042.1|29930.1|30046.5|29934.5|30041.4|29929.4|31
1652801280000|2022-05-17 15:28:00|30041.8|29929.8|30033.6|29921.6|30045.3|29933.3|30029.2|29917.2|27
1652801290000|2022-05-17 15:28:10|30029.4|29917.4|30027.6|29915.6|30029.4|29917.4|30025.6|29913.6|12
1652801300000|2022-05-17 15:28:20|30028.9|29916.9|30037.1|29925.1|30038.2|29926.2|30027.6|29915.6|22
1652801310000|2022-05-17 15:28:30|30030|29918|30038.9|29926.9|30040.7|29928.7|30030|29918|29
1652801320000|2022-05-17 15:28:40|30040.7|29928.7|30043.1|29931.1|30044.1|29932.1|30039|29927|25
1652801330000|2022-05-17 15:28:50|30040.2|29928.2|30037.4|29925.4|30043.1|29931.1|30031.7|29919.7|29
1652801340000|2022-05-17 15:29:00|30036.9|29924.9|30043.2|29931.2|30043.2|29931.2|30036.9|29924.9|16
1652801350000|2022-05-17 15:29:10|30047.4|29935.4|30048.6|29936.6|30048.9|29936.9|30043.2|29931.2|15
1652801360000|2022-05-17 15:29:20|30048.5|29936.5|30039.2|29927.2|30053.2|29941.2|30039.2|29927.2|33
1652801370000|2022-05-17 15:29:30|30039.7|29927.7|30030.8|29918.8|30040.7|29928.7|30024.4|29912.4|27
1652801380000|2022-05-17 15:29:40|30022.1|29910.1|30030.1|29918.1|30030.1|29918.1|30019.1|29907.1|26
1652801390000|2022-05-17 15:29:50|30022.1|29910.1|30030.1|29918.1|30030.1|29918.1|30022.1|29910.1|27
1652801400000|2022-05-17 15:30:00|30027.1|29915.1|30022.5|29910.5|30030.1|29918.1|30011.8|29899.8|33
1652801410000|2022-05-17 15:30:10|30023.1|29911.1|30034.5|29922.5|30034.5|29922.5|30021.6|29909.6|36
1652801420000|2022-05-17 15:30:20|30035.9|29923.9|30042.2|29930.2|30042.7|29930.7|30035.5|29923.5|35
1652801430000|2022-05-17 15:30:30|30041.1|29929.1|30044.5|29932.5|30044.5|29932.5|30037.7|29925.7|25
1652801440000|2022-05-17 15:30:40|30043.5|29931.5|30051.9|29939.9|30053.4|29941.4|30042.9|29930.9|19
1652801450000|2022-05-17 15:30:50|30052|29940|30055|29943|30061.4|29949.4|30051.9|29939.9|19
1652801460000|2022-05-17 15:31:00|30055.3|29943.3|30061.2|29949.2|30062|29950|30054.4|29942.4|29
1652801470000|2022-05-17 15:31:10|30062|29950|30066.6|29954.6|30067.4|29955.4|30059.7|29947.7|27
1652801480000|2022-05-17 15:31:20|30067.4|29955.4|30074.8|29962.8|30074.8|29962.8|30066.1|29954.1|27
1652801490000|2022-05-17 15:31:30|30077.2|29965.2|30066.7|29954.7|30082.9|29970.9|30064.4|29952.4|29
1652801500000|2022-05-17 15:31:40|30067.4|29955.4|30065|29953|30068.5|29956.5|30063.4|29951.4|31
1652801510000|2022-05-17 15:31:50|30065.2|29953.2|30060.1|29948.1|30065.2|29953.2|30057.3|29945.3|24
1652801520000|2022-05-17 15:32:00|30059.8|29947.8|30064|29952|30067.4|29955.4|30059.7|29947.7|31
1652801530000|2022-05-17 15:32:10|30063.7|29951.7|30051.1|29939.1|30063.7|29951.7|30051.1|29939.1|25
1652801540000|2022-05-17 15:32:20|30051|29939|30067|29955|30067|29955|30049.7|29937.7|35
1652801550000|2022-05-17 15:32:30|30067.2|29955.2|30073.8|29961.8|30075.6|29963.6|30066.2|29954.2|29
1652801560000|2022-05-17 15:32:40|30073.1|29961.1|30076.3|29964.3|30076.8|29964.8|30069.1|29957.1|30
1652801570000|2022-05-17 15:32:50|30075.4|29963.4|30074.6|29962.6|30076.7|29964.7|30074.6|29962.6|13
1652801580000|2022-05-17 15:33:00|30076.9|29964.9|30097.1|29985.1|30097.1|29985.1|30076.9|29964.9|29
1652801590000|2022-05-17 15:33:10|30097.3|29985.3|30097.1|29985.1|30097.9|29985.9|30093.1|29981.1|15
1652801600000|2022-05-17 15:33:20|30097.2|29985.2|30108.3|29996.3|30108.3|29996.3|30097.1|29985.1|23
1652801610000|2022-05-17 15:33:30|30103.6|29991.6|30116.6|30004.6|30116.6|30004.6|30103.6|29991.6|32
1652801620000|2022-05-17 15:33:40|30116.1|30004.1|30117.3|30005.3|30118.3|30006.3|30115.2|30003.2|31
1652801630000|2022-05-17 15:33:50|30117.2|30005.2|30117.6|30005.6|30117.6|30005.6|30109.3|29997.3|31
1652801640000|2022-05-17 15:34:00|30118.1|30006.1|30127.1|30015.1|30129|30017|30118.1|30006.1|17
1652801650000|2022-05-17 15:34:10|30129.2|30017.2|30143.2|30031.2|30143.2|30031.2|30129.2|30017.2|31
1652801660000|2022-05-17 15:34:20|30145.3|30033.3|30156.8|30044.8|30167.4|30055.4|30145.3|30033.3|33
1652801670000|2022-05-17 15:34:30|30154.6|30042.6|30158.9|30046.9|30160.1|30048.1|30154.6|30042.6|24
1652801680000|2022-05-17 15:34:40|30160.1|30048.1|30171.8|30059.8|30173.3|30061.3|30158.9|30046.9|35
1652801690000|2022-05-17 15:34:50|30172.3|30060.3|30190.9|30078.9|30190.9|30078.9|30172.1|30060.1|34
1652801700000|2022-05-17 15:35:00|30190.5|30078.5|30219.2|30107.2|30219.3|30107.3|30190.1|30078.1|27
1652801710000|2022-05-17 15:35:10|30221|30109|30223.8|30111.8|30241|30129|30215.2|30103.2|35
1652801720000|2022-05-17 15:35:20|30225.1|30113.1|30204|30092|30225.1|30113.1|30198.8|30086.8|34
1652801730000|2022-05-17 15:35:30|30203.7|30091.7|30217.6|30105.6|30217.6|30105.6|30197.3|30085.3|29
1652801740000|2022-05-17 15:35:40|30220.8|30108.8|30234.7|30122.7|30238|30126|30213.2|30101.2|36
1652801750000|2022-05-17 15:35:50|30235.6|30123.6|30233.4|30121.4|30248.2|30136.2|30233.2|30121.2|32
1652801760000|2022-05-17 15:36:00|30233.6|30121.6|30240.9|30128.9|30249.8|30137.8|30233.6|30121.6|37
1652801770000|2022-05-17 15:36:10|30241.7|30129.7|30221.8|30109.8|30243.7|30131.7|30221.2|30109.2|39
1652801780000|2022-05-17 15:36:20|30221.4|30109.4|30217.9|30105.9|30221.4|30109.4|30217.9|30105.9|8
1652801790000|2022-05-17 15:36:30|30216.7|30104.7|30213.3|30101.3|30217.9|30105.9|30212.6|30100.6|20
1652801800000|2022-05-17 15:36:40|30211.9|30099.9|30216.4|30104.4|30219.2|30107.2|30211.5|30099.5|28
1652801810000|2022-05-17 15:36:50|30219.1|30107.1|30239.4|30127.4|30240.5|30128.5|30212.6|30100.6|37
1652801820000|2022-05-17 15:37:00|30239.5|30127.5|30227.2|30115.2|30240.9|30128.9|30225.6|30113.6|33
1652801830000|2022-05-17 15:37:10|30225.2|30113.2|30215.7|30103.7|30227.2|30115.2|30215.7|30103.7|28
1652801840000|2022-05-17 15:37:20|30214.8|30102.8|30214.4|30102.4|30224.8|30112.8|30214.4|30102.4|29
1652801850000|2022-05-17 15:37:30|30215.4|30103.4|30206.8|30094.8|30216.1|30104.1|30200.6|30088.6|34
1652801860000|2022-05-17 15:37:40|30207.5|30095.5|30211|30099|30212.6|30100.6|30206.3|30094.3|35
1652801870000|2022-05-17 15:37:50|30211.2|30099.2|30222.8|30110.8|30222.9|30110.9|30211.2|30099.2|35
1652801880000|2022-05-17 15:38:00|30222.9|30110.9|30233.1|30121.1|30233.1|30121.1|30222.9|30110.9|34
1652801890000|2022-05-17 15:38:10|30230.3|30118.3|30207|30095|30230.8|30118.8|30207|30095|21
1652801900000|2022-05-17 15:38:20|30199.4|30087.4|30178.9|30066.9|30202|30090|30176|30064|33
1652801910000|2022-05-17 15:38:30|30177.7|30065.7|30175.9|30063.9|30185.7|30073.7|30172.7|30060.7|30
1652801920000|2022-05-17 15:38:40|30172.9|30060.9|30162.8|30050.8|30172.9|30060.9|30162.7|30050.7|30
1652801930000|2022-05-17 15:38:50|30164.5|30052.5|30161.4|30049.4|30164.5|30052.5|30154.6|30042.6|28
1652801940000|2022-05-17 15:39:00|30161.1|30049.1|30172.3|30060.3|30172.3|30060.3|30161.1|30049.1|33
1652801950000|2022-05-17 15:39:10|30173.1|30061.1|30183|30071|30186.1|30074.1|30173.1|30061.1|30
1652801960000|2022-05-17 15:39:20|30183.7|30071.7|30171.9|30059.9|30184.8|30072.8|30171.9|30059.9|29
1652801970000|2022-05-17 15:39:30|30171|30059|30170.6|30058.6|30172.2|30060.2|30168.5|30056.5|31
1652801980000|2022-05-17 15:39:40|30170.5|30058.5|30166.8|30054.8|30171.5|30059.5|30166.8|30054.8|23
1652801990000|2022-05-17 15:39:50|30166.4|30054.4|30176.5|30064.5|30176.7|30064.7|30165.8|30053.8|32
1652802000000|2022-05-17 15:40:00|30174.6|30062.6|30179|30067|30188.4|30076.4|30174.6|30062.6|37
1652802010000|2022-05-17 15:40:10|30178.5|30066.5|30164.1|30052.1|30178.5|30066.5|30164.1|30052.1|21
1652802020000|2022-05-17 15:40:20|30164.2|30052.2|30171.8|30059.8|30172.5|30060.5|30163.9|30051.9|29
1652802030000|2022-05-17 15:40:30|30172.6|30060.6|30163.4|30051.4|30172.6|30060.6|30162.5|30050.5|25
1652802040000|2022-05-17 15:40:40|30160.4|30048.4|30157.2|30045.2|30160.4|30048.4|30157.2|30045.2|24
1652802050000|2022-05-17 15:40:50|30157.7|30045.7|30142.5|30030.5|30161|30049|30141.9|30029.9|24
1652802060000|2022-05-17 15:41:00|30142.7|30030.7|30143.6|30031.6|30143.6|30031.6|30139.4|30027.4|17
1652802070000|2022-05-17 15:41:10|30143.8|30031.8|30158.9|30046.9|30158.9|30046.9|30142.3|30030.3|38
1652802080000|2022-05-17 15:41:20|30158.1|30046.1|30157.9|30045.9|30158.1|30046.1|30157.2|30045.2|19
1652802090000|2022-05-17 15:41:30|30158.5|30046.5|30158.5|30046.5|30160.1|30048.1|30157.4|30045.4|28
1652802100000|2022-05-17 15:41:40|30158.4|30046.4|30155.5|30043.5|30158.4|30046.4|30151.5|30039.5|21
1652802110000|2022-05-17 15:41:50|30155.1|30043.1|30146.5|30034.5|30157.1|30045.1|30146.5|30034.5|32
1652802120000|2022-05-17 15:42:00|30149.1|30037.1|30143.4|30031.4|30149.2|30037.2|30142.6|30030.6|13
1652802130000|2022-05-17 15:42:10|30139|30027|30136.6|30024.6|30139.6|30027.6|30126.7|30014.7|17
1652802140000|2022-05-17 15:42:20|30130.1|30018.1|30132.6|30020.6|30136.6|30024.6|30130.1|30018.1|8
1652802150000|2022-05-17 15:42:30|30126.8|30014.8|30129.2|30017.2|30132.6|30020.6|30123|30011|8
1652802160000|2022-05-17 15:42:40|30126|30014|30126.2|30014.2|30130.1|30018.1|30114.4|30002.4|12
1652802170000|2022-05-17 15:42:50|30124.6|30012.6|30115.2|30003.2|30124.6|30012.6|30108.4|29996.4|16
1652802180000|2022-05-17 15:43:00|30114.5|30002.5|30103.1|29991.1|30115.8|30003.8|30103.1|29991.1|18
1652802190000|2022-05-17 15:43:10|30105.6|29993.6|30103|29991|30107.6|29995.6|30103|29991|25
1652802200000|2022-05-17 15:43:20|30103.3|29991.3|30103.3|29991.3|30106.2|29994.2|30103|29991|23
1652802210000|2022-05-17 15:43:30|30103|29991|30086.7|29974.7|30103.7|29991.7|30076.7|29964.7|24
1652802220000|2022-05-17 15:43:40|30086.8|29974.8|30091.5|29979.5|30092.3|29980.3|30084.4|29972.4|22
1652802230000|2022-05-17 15:43:50|30091.4|29979.4|30089.5|29977.5|30092.6|29980.6|30089.5|29977.5|29
1652802240000|2022-05-17 15:44:00|30089.4|29977.4|30086.3|29974.3|30090.1|29978.1|30077.3|29965.3|23
1652802250000|2022-05-17 15:44:10|30090.7|29978.7|30092.4|29980.4|30092.4|29980.4|30084.1|29972.1|30
1652802260000|2022-05-17 15:44:20|30092.5|29980.5|30104.9|29992.9|30105.6|29993.6|30092.5|29980.5|29
1652802270000|2022-05-17 15:44:30|30105|29993|30092.9|29980.9|30105|29993|30092.8|29980.8|31
1652802280000|2022-05-17 15:44:40|30093.5|29981.5|30093.2|29981.2|30103.8|29991.8|30092.8|29980.8|35
1652802290000|2022-05-17 15:44:50|30093.3|29981.3|30084.1|29972.1|30098.6|29986.6|30084.1|29972.1|25
1652802300000|2022-05-17 15:45:00|30083.5|29971.5|30098.3|29986.3|30101.8|29989.8|30083.5|29971.5|27
1652802310000|2022-05-17 15:45:10|30098.1|29986.1|30108.2|29996.2|30110.9|29998.9|30098.1|29986.1|33
1652802320000|2022-05-17 15:45:20|30104.9|29992.9|30109.1|29997.1|30109.1|29997.1|30104.9|29992.9|22
1652802330000|2022-05-17 15:45:30|30115.9|30003.9|30112.3|30000.3|30118.7|30006.7|30111.4|29999.4|19
1652802340000|2022-05-17 15:45:40|30111.6|29999.6|30106.5|29994.5|30111.6|29999.6|30096.8|29984.8|31
1652802350000|2022-05-17 15:45:50|30108.2|29996.2|30108.5|29996.5|30110|29998|30101.3|29989.3|28
1652802360000|2022-05-17 15:46:00|30106.4|29994.4|30110.6|29998.6|30111.4|29999.4|30104.5|29992.5|35
1652802370000|2022-05-17 15:46:10|30110.3|29998.3|30123.2|30011.2|30123.2|30011.2|30110|29998|30
1652802380000|2022-05-17 15:46:20|30121.9|30009.9|30122.7|30010.7|30123|30011|30116|30004|31
1652802390000|2022-05-17 15:46:30|30122.2|30010.2|30118.8|30006.8|30123.4|30011.4|30118.8|30006.8|30
1652802400000|2022-05-17 15:46:40|30120.2|30008.2|30129.4|30017.4|30129.5|30017.5|30118.9|30006.9|24
1652802410000|2022-05-17 15:46:50|30129.5|30017.5|30134.9|30022.9|30135|30023|30129.4|30017.4|30
1652802420000|2022-05-17 15:47:00|30135|30023|30129.5|30017.5|30135.7|30023.7|30128.2|30016.2|30
1652802430000|2022-05-17 15:47:10|30126.4|30014.4|30121.2|30009.2|30126.4|30014.4|30118.5|30006.5|30
1652802440000|2022-05-17 15:47:20|30119.8|30007.8|30110.7|29998.7|30122.9|30010.9|30110.7|29998.7|26
1652802450000|2022-05-17 15:47:30|30109.1|29997.1|30129.3|30017.3|30129.6|30017.6|30105.3|29993.3|28
1652802460000|2022-05-17 15:47:40|30129.4|30017.4|30128.9|30016.9|30132.2|30020.2|30128.2|30016.2|26
1652802470000|2022-05-17 15:47:50|30130.5|30018.5|30139.2|30027.2|30144.8|30032.8|30129.8|30017.8|31
1652802480000|2022-05-17 15:48:00|30140.6|30028.6|30133.5|30021.5|30140.6|30028.6|30127.9|30015.9|26
1652802490000|2022-05-17 15:48:10|30134.5|30022.5|30145.7|30033.7|30146.3|30034.3|30128.3|30016.3|35
1652802500000|2022-05-17 15:48:20|30145.8|30033.8|30144.8|30032.8|30147.5|30035.5|30138.1|30026.1|29
1652802510000|2022-05-17 15:48:30|30143.5|30031.5|30156.9|30044.9|30157.2|30045.2|30143.4|30031.4|31
1652802520000|2022-05-17 15:48:40|30158.7|30046.7|30159.4|30047.4|30160|30048|30154.9|30042.9|28
1652802530000|2022-05-17 15:48:50|30161|30049|30175.1|30063.1|30176.4|30064.4|30161|30049|31
1652802540000|2022-05-17 15:49:00|30174.9|30062.9|30170.7|30058.7|30174.9|30062.9|30170.1|30058.1|24
1652802550000|2022-05-17 15:49:10|30169.7|30057.7|30174.2|30062.2|30174.3|30062.3|30159.5|30047.5|30
1652802560000|2022-05-17 15:49:20|30170.1|30058.1|30175.2|30063.2|30176.5|30064.5|30170.1|30058.1|29
1652802570000|2022-05-17 15:49:30|30175.9|30063.9|30175.5|30063.5|30176.2|30064.2|30171.8|30059.8|33
1652802580000|2022-05-17 15:49:40|30175.9|30063.9|30168.4|30056.4|30175.9|30063.9|30163|30051|32
1652802590000|2022-05-17 15:49:50|30168.5|30056.5|30160.3|30048.3|30168.7|30056.7|30159.6|30047.6|26
1652802600000|2022-05-17 15:50:00|30163.9|30051.9|30171.9|30059.9|30173.2|30061.2|30163.2|30051.2|33
1652802610000|2022-05-17 15:50:10|30172|30060|30176.3|30064.3|30176.7|30064.7|30172|30060|28
1652802620000|2022-05-17 15:50:20|30176.2|30064.2|30174.1|30062.1|30177.3|30065.3|30168.4|30056.4|21
1652802630000|2022-05-17 15:50:30|30170.3|30058.3|30170.9|30058.9|30174.1|30062.1|30166.7|30054.7|16
1652802640000|2022-05-17 15:50:40|30169.1|30057.1|30168.6|30056.6|30170.9|30058.9|30160.8|30048.8|7
1652802650000|2022-05-17 15:50:50|30160.2|30048.2|30141.7|30029.7|30160.2|30048.2|30132.4|30020.4|21
1652802660000|2022-05-17 15:51:00|30137.3|30025.3|30139.6|30027.6|30142.2|30030.2|30136.2|30024.2|25
1652802670000|2022-05-17 15:51:10|30139.7|30027.7|30146.1|30034.1|30148.9|30036.9|30138.4|30026.4|33
1652802680000|2022-05-17 15:51:20|30145.6|30033.6|30160.6|30048.6|30166.1|30054.1|30145.2|30033.2|32
1652802690000|2022-05-17 15:51:30|30160.4|30048.4|30152|30040|30164.3|30052.3|30151.9|30039.9|30
1652802700000|2022-05-17 15:51:40|30151.9|30039.9|30161.9|30049.9|30161.9|30049.9|30151.9|30039.9|27
1652802710000|2022-05-17 15:51:50|30161.4|30049.4|30161.5|30049.5|30164.3|30052.3|30158.7|30046.7|19
1652802720000|2022-05-17 15:52:00|30161.1|30049.1|30162.9|30050.9|30162.9|30050.9|30158|30046|33
1652802730000|2022-05-17 15:52:10|30162.5|30050.5|30164.1|30052.1|30164.1|30052.1|30158.6|30046.6|25
1652802740000|2022-05-17 15:52:20|30168.2|30056.2|30166.2|30054.2|30171.1|30059.1|30163.8|30051.8|29
1652802750000|2022-05-17 15:52:30|30165.4|30053.4|30164.3|30052.3|30166.4|30054.4|30163|30051|29
1652802760000|2022-05-17 15:52:40|30164.6|30052.6|30169.8|30057.8|30170.1|30058.1|30163.5|30051.5|22
1652802770000|2022-05-17 15:52:50|30169.4|30057.4|30172.1|30060.1|30172.1|30060.1|30165.8|30053.8|32
1652802780000|2022-05-17 15:53:00|30172.3|30060.3|30163|30051|30172.6|30060.6|30159.5|30047.5|34
1652802790000|2022-05-17 15:53:10|30161.7|30049.7|30146.2|30034.2|30161.7|30049.7|30146.2|30034.2|27
1652802800000|2022-05-17 15:53:20|30147.6|30035.6|30144|30032|30147.7|30035.7|30140|30028|23
1652802810000|2022-05-17 15:53:30|30144.3|30032.3|30144|30032|30144.4|30032.4|30142.7|30030.7|17
1652802820000|2022-05-17 15:53:40|30144.1|30032.1|30146.9|30034.9|30146.9|30034.9|30138.7|30026.7|29
1652802830000|2022-05-17 15:53:50|30147.2|30035.2|30144.4|30032.4|30147.7|30035.7|30143.7|30031.7|28
1652802840000|2022-05-17 15:54:00|30144|30032|30145.4|30033.4|30145.4|30033.4|30139.2|30027.2|25
1652802850000|2022-05-17 15:54:10|30145.1|30033.1|30151.6|30039.6|30151.6|30039.6|30145.1|30033.1|29
1652802860000|2022-05-17 15:54:20|30151.7|30039.7|30152.4|30040.4|30155.2|30043.2|30151.6|30039.6|27
1652802870000|2022-05-17 15:54:30|30151.9|30039.9|30154.1|30042.1|30155.8|30043.8|30151.9|30039.9|32
1652802880000|2022-05-17 15:54:40|30155.5|30043.5|30148.9|30036.9|30155.5|30043.5|30148.4|30036.4|23
1652802890000|2022-05-17 15:54:50|30148.8|30036.8|30145.6|30033.6|30148.8|30036.8|30143.6|30031.6|7
1652802900000|2022-05-17 15:55:00|30144.8|30032.8|30131.9|30019.9|30144.8|30032.8|30131.2|30019.2|14
1652802910000|2022-05-17 15:55:10|30130.8|30018.8|30121|30009|30131.9|30019.9|30118.4|30006.4|12
1652802920000|2022-05-17 15:55:20|30128.6|30016.6|30140.3|30028.3|30141.1|30029.1|30119.2|30007.2|26
1652802930000|2022-05-17 15:55:30|30140.7|30028.7|30150.9|30038.9|30153.7|30041.7|30139.9|30027.9|32
1652802940000|2022-05-17 15:55:40|30146|30034|30150|30038|30151.1|30039.1|30146|30034|12
1652802950000|2022-05-17 15:55:50|30152.5|30040.5|30152.1|30040.1|30154|30042|30151.5|30039.5|28
1652802960000|2022-05-17 15:56:00|30152.5|30040.5|30147.8|30035.8|30153.1|30041.1|30147.8|30035.8|31
1652802970000|2022-05-17 15:56:10|30146.8|30034.8|30142.5|30030.5|30148.2|30036.2|30142.5|30030.5|23
1652802980000|2022-05-17 15:56:20|30138.2|30026.2|30129.5|30017.5|30138.2|30026.2|30129.5|30017.5|15
1652802990000|2022-05-17 15:56:30|30130.5|30018.5|30135.3|30023.3|30137.9|30025.9|30130.5|30018.5|23
1652803000000|2022-05-17 15:56:40|30137.8|30025.8|30134.7|30022.7|30137.9|30025.9|30133.1|30021.1|25
1652803010000|2022-05-17 15:56:50|30134.2|30022.2|30124|30012|30134.2|30022.2|30123.4|30011.4|24
1652803020000|2022-05-17 15:57:00|30124.1|30012.1|30132.9|30020.9|30136.9|30024.9|30124.1|30012.1|30
1652803030000|2022-05-17 15:57:10|30133|30021|30140.3|30028.3|30140.3|30028.3|30131.3|30019.3|30
1652803040000|2022-05-17 15:57:20|30138.6|30026.6|30144|30032|30149.6|30037.6|30138.6|30026.6|37
1652803050000|2022-05-17 15:57:30|30144.4|30032.4|30150.7|30038.7|30151.1|30039.1|30142.7|30030.7|34
1652803060000|2022-05-17 15:57:40|30150.1|30038.1|30150.1|30038.1|30152.1|30040.1|30149.4|30037.4|28
1652803070000|2022-05-17 15:57:50|30149.9|30037.9|30151.4|30039.4|30152.1|30040.1|30149.8|30037.8|22
1652803080000|2022-05-17 15:58:00|30150.5|30038.5|30153.7|30041.7|30155.1|30043.1|30150.5|30038.5|30
1652803090000|2022-05-17 15:58:10|30153.4|30041.4|30171.5|30059.5|30173.7|30061.7|30149.7|30037.7|33
1652803100000|2022-05-17 15:58:20|30165.9|30053.9|30181|30069|30181|30069|30161.1|30049.1|33
1652803110000|2022-05-17 15:58:30|30181.7|30069.7|30168.7|30056.7|30181.7|30069.7|30168.1|30056.1|28
1652803120000|2022-05-17 15:58:40|30168.5|30056.5|30172.5|30060.5|30174|30062|30166.8|30054.8|30
1652803130000|2022-05-17 15:58:50|30174.1|30062.1|30170.2|30058.2|30175.9|30063.9|30170.2|30058.2|24
1652803140000|2022-05-17 15:59:00|30170.4|30058.4|30179.5|30067.5|30181|30069|30170.3|30058.3|25
1652803150000|2022-05-17 15:59:10|30180|30068|30180.4|30068.4|30181.9|30069.9|30179.3|30067.3|23
1652803160000|2022-05-17 15:59:20|30180.2|30068.2|30179.5|30067.5|30180.2|30068.2|30177|30065|5
1652803170000|2022-05-17 15:59:30|30175.6|30063.6|30179.3|30067.3|30179.5|30067.5|30175.4|30063.4|7
1652803180000|2022-05-17 15:59:40|30176|30064|30176.5|30064.5|30179.6|30067.6|30176|30064|22
1652803190000|2022-05-17 15:59:50|30176.4|30064.4|30176|30064|30177.2|30065.2|30176|30064|23
1652803200000|2022-05-17 16:00:00|30175.4|30063.4|30170.9|30058.9|30176.1|30064.1|30170.9|30058.9|25
1652803210000|2022-05-17 16:00:10|30171.4|30059.4|30179.9|30067.9|30179.9|30067.9|30167.6|30055.6|31
1652803220000|2022-05-17 16:00:20|30182.1|30070.1|30194.6|30082.6|30195.3|30083.3|30182.1|30070.1|24
1652803230000|2022-05-17 16:00:30|30194.4|30082.4|30186.2|30074.2|30195.1|30083.1|30185.1|30073.1|29
1652803240000|2022-05-17 16:00:40|30186|30074|30191.3|30079.3|30192.4|30080.4|30184.9|30072.9|30
1652803250000|2022-05-17 16:00:50|30192.4|30080.4|30191.6|30079.6|30194.6|30082.6|30191.3|30079.3|14
1652803260000|2022-05-17 16:01:00|30191.3|30079.3|30179.8|30067.8|30192.9|30080.9|30179.8|30067.8|23
1652803270000|2022-05-17 16:01:10|30179.7|30067.7|30192.9|30080.9|30194.6|30082.6|30179.3|30067.3|24
1652803280000|2022-05-17 16:01:20|30194.3|30082.3|30197.8|30085.8|30204.1|30092.1|30192.9|30080.9|27
1652803290000|2022-05-17 16:01:30|30199|30087|30202|30090|30203.7|30091.7|30199|30087|15
1652803300000|2022-05-17 16:01:40|30202.5|30090.5|30202.2|30090.2|30204.1|30092.1|30201.5|30089.5|27
1652803310000|2022-05-17 16:01:50|30202.3|30090.3|30192.1|30080.1|30202.6|30090.6|30192.1|30080.1|25
1652803320000|2022-05-17 16:02:00|30191.7|30079.7|30173.8|30061.8|30196.7|30084.7|30170.7|30058.7|36
1652803330000|2022-05-17 16:02:10|30178|30066|30167|30055|30183.2|30071.2|30167|30055|31
1652803340000|2022-05-17 16:02:20|30165.3|30053.3|30162.4|30050.4|30165.3|30053.3|30159.7|30047.7|21
1652803350000|2022-05-17 16:02:30|30162.3|30050.3|30159.3|30047.3|30162.3|30050.3|30156.6|30044.6|22
1652803360000|2022-05-17 16:02:40|30158.4|30046.4|30171.4|30059.4|30171.9|30059.9|30158.4|30046.4|16
1652803370000|2022-05-17 16:02:50|30171.3|30059.3|30176.9|30064.9|30177.2|30065.2|30167.3|30055.3|16
1652803380000|2022-05-17 16:03:00|30176.7|30064.7|30179.2|30067.2|30181.9|30069.9|30176.7|30064.7|20
1652803390000|2022-05-17 16:03:10|30177.9|30065.9|30169.1|30057.1|30180.3|30068.3|30167.4|30055.4|28
1652803400000|2022-05-17 16:03:20|30167.3|30055.3|30164.9|30052.9|30167.3|30055.3|30162.8|30050.8|17
1652803410000|2022-05-17 16:03:30|30164.8|30052.8|30162.3|30050.3|30165.6|30053.6|30160.9|30048.9|13
1652803420000|2022-05-17 16:03:40|30157.4|30045.4|30162.6|30050.6|30165.6|30053.6|30155.8|30043.8|12
1652803440000|2022-05-17 16:04:00|30159.3|30047.3|30157.6|30045.6|30159.3|30047.3|30157.6|30045.6|2
1652803450000|2022-05-17 16:04:10|30156.9|30044.9|30178.1|30066.1|30178.1|30066.1|30145.3|30033.3|30
1652803460000|2022-05-17 16:04:20|30177.8|30065.8|30190.6|30078.6|30190.9|30078.9|30177.5|30065.5|24
1652803470000|2022-05-17 16:04:30|30190.9|30078.9|30191.3|30079.3|30194.3|30082.3|30190.3|30078.3|26
1652803480000|2022-05-17 16:04:40|30193.1|30081.1|30202.7|30090.7|30203.8|30091.8|30193.1|30081.1|23
1652803490000|2022-05-17 16:04:50|30196.6|30084.6|30196.1|30084.1|30200.1|30088.1|30191.6|30079.6|22
1652803500000|2022-05-17 16:05:00|30194|30082|30191.9|30079.9|30197|30085|30191.7|30079.7|29
1652803510000|2022-05-17 16:05:10|30194.5|30082.5|30194.6|30082.6|30194.6|30082.6|30192.4|30080.4|26
1652803520000|2022-05-17 16:05:20|30194.7|30082.7|30193.2|30081.2|30196.8|30084.8|30191.9|30079.9|18
1652803530000|2022-05-17 16:05:30|30191.3|30079.3|30188.3|30076.3|30193.2|30081.2|30188.3|30076.3|10
1652803540000|2022-05-17 16:05:40|30188.5|30076.5|30190.4|30078.4|30190.7|30078.7|30187.1|30075.1|18
1652803550000|2022-05-17 16:05:50|30187.1|30075.1|30160.2|30048.2|30190|30078|30155.3|30043.3|28
1652803560000|2022-05-17 16:06:00|30159.4|30047.4|30170.8|30058.8|30170.8|30058.8|30157.3|30045.3|29
1652803570000|2022-05-17 16:06:10|30170.3|30058.3|30170|30058|30171.3|30059.3|30167.6|30055.6|32
1652803580000|2022-05-17 16:06:20|30170.5|30058.5|30162.5|30050.5|30172.2|30060.2|30162.5|30050.5|27
1652803590000|2022-05-17 16:06:30|30162.1|30050.1|30161.7|30049.7|30166.2|30054.2|30160.3|30048.3|27
1652803600000|2022-05-17 16:06:40|30161.6|30049.6|30156.1|30044.1|30161.6|30049.6|30150.3|30038.3|19
1652803610000|2022-05-17 16:06:50|30142.3|30030.3|30142.8|30030.8|30156.1|30044.1|30141.2|30029.2|9
1652803620000|2022-05-17 16:07:00|30130.7|30018.7|30122.9|30010.9|30138.6|30026.6|30122.6|30010.6|32
1652803630000|2022-05-17 16:07:10|30123.4|30011.4|30108.8|29996.8|30123.4|30011.4|30107.5|29995.5|16
1652803640000|2022-05-17 16:07:20|30110.1|29998.1|30111.1|29999.1|30113.8|30001.8|30106.6|29994.6|20
1652803650000|2022-05-17 16:07:30|30110.9|29998.9|30110.1|29998.1|30112.4|30000.4|30109.4|29997.4|15
1652803660000|2022-05-17 16:07:40|30109.5|29997.5|30113.8|30001.8|30116.6|30004.6|30108.5|29996.5|35
1652803670000|2022-05-17 16:07:50|30110.1|29998.1|30108.5|29996.5|30110.1|29998.1|30108.2|29996.2|24
1652803680000|2022-05-17 16:08:00|30108.7|29996.7|30110.1|29998.1|30110.1|29998.1|30101.7|29989.7|18
1652803690000|2022-05-17 16:08:10|30105.7|29993.7|30081.4|29969.4|30105.7|29993.7|30076.1|29964.1|27
1652803700000|2022-05-17 16:08:20|30080.4|29968.4|30086.6|29974.6|30090.5|29978.5|30080.4|29968.4|33
1652803710000|2022-05-17 16:08:30|30087.4|29975.4|30107.5|29995.5|30107.5|29995.5|30087.4|29975.4|33
1652803720000|2022-05-17 16:08:40|30107.6|29995.6|30119.9|30007.9|30119.9|30007.9|30106.4|29994.4|29
1652803730000|2022-05-17 16:08:50|30119.6|30007.6|30122.1|30010.1|30122.1|30010.1|30116.3|30004.3|11
1652803740000|2022-05-17 16:09:00|30129.8|30017.8|30125|30013|30132.8|30020.8|30122.1|30010.1|30
1652803750000|2022-05-17 16:09:10|30124.6|30012.6|30118.4|30006.4|30133.8|30021.8|30118.2|30006.2|28
1652803760000|2022-05-17 16:09:20|30117.6|30005.6|30081.4|29969.4|30118.4|30006.4|30079.2|29967.2|30
1652803770000|2022-05-17 16:09:30|30081.6|29969.6|30093.7|29981.7|30095|29983|30081.6|29969.6|14
1652803780000|2022-05-17 16:09:40|30091.5|29979.5|30088.2|29976.2|30093.7|29981.7|30084.1|29972.1|10
1652803790000|2022-05-17 16:09:50|30088.3|29976.3|30079.6|29967.6|30088.3|29976.3|30078.7|29966.7|14
1652803800000|2022-05-17 16:10:00|30079.5|29967.5|30087.5|29975.5|30087.5|29975.5|30077.2|29965.2|18
1652803810000|2022-05-17 16:10:10|30088.6|29976.6|30080.1|29968.1|30088.6|29976.6|30076.8|29964.8|22
1652803820000|2022-05-17 16:10:20|30076.8|29964.8|30057.1|29945.1|30076.8|29964.8|30056|29944|15
1652803830000|2022-05-17 16:10:30|30056.1|29944.1|30056|29944|30057.6|29945.6|30056|29944|6
1652803840000|2022-05-17 16:10:40|30059.3|29947.3|30068.1|29956.1|30068.6|29956.6|30059.3|29947.3|11
1652803850000|2022-05-17 16:10:50|30067.3|29955.3|30080.8|29968.8|30080.8|29968.8|30067.3|29955.3|23
1652803860000|2022-05-17 16:11:00|30078.9|29966.9|30074.4|29962.4|30085.6|29973.6|30074.4|29962.4|34
1652803870000|2022-05-17 16:11:10|30078.1|29966.1|30085.1|29973.1|30085.5|29973.5|30078.1|29966.1|34
1652803880000|2022-05-17 16:11:20|30083.8|29971.8|30075.5|29963.5|30083.8|29971.8|30075.5|29963.5|23
1652803890000|2022-05-17 16:11:30|30075.3|29963.3|30073.8|29961.8|30075.6|29963.6|30069.4|29957.4|32
1652803900000|2022-05-17 16:11:40|30072.3|29960.3|30068|29956|30074.4|29962.4|30064.7|29952.7|36
1652803910000|2022-05-17 16:11:50|30068.2|29956.2|30074.7|29962.7|30076.6|29964.6|30066.9|29954.9|34
1652803920000|2022-05-17 16:12:00|30074.8|29962.8|30071.4|29959.4|30075.8|29963.8|30069.9|29957.9|11
1652803930000|2022-05-17 16:12:10|30070.3|29958.3|30056|29944|30071.4|29959.4|30048.6|29936.6|16
1652803940000|2022-05-17 16:12:20|30055.3|29943.3|30056|29944|30056.9|29944.9|30048.6|29936.6|24
1652803950000|2022-05-17 16:12:30|30049.6|29937.6|30042.9|29930.9|30056|29944|30035.4|29923.4|28
1652803960000|2022-05-17 16:12:40|30043.5|29931.5|30018.2|29906.2|30043.9|29931.9|30016.1|29904.1|26
1652803970000|2022-05-17 16:12:50|30018.4|29906.4|30026.3|29914.3|30026.3|29914.3|30008.4|29896.4|29
1652803980000|2022-05-17 16:13:00|30027|29915|30031.6|29919.6|30042.5|29930.5|30027|29915|34
1652803990000|2022-05-17 16:13:10|30031.4|29919.4|30046.6|29934.6|30046.6|29934.6|30024.6|29912.6|32
1652804000000|2022-05-17 16:13:20|30046.2|29934.2|30057.6|29945.6|30063.5|29951.5|30046.2|29934.2|31
1652804010000|2022-05-17 16:13:30|30055.6|29943.6|30043.9|29931.9|30059.2|29947.2|30035.6|29923.6|28
1652804020000|2022-05-17 16:13:40|30037|29925|30037.6|29925.6|30038.4|29926.4|30030.7|29918.7|38
1652804030000|2022-05-17 16:13:50|30040.6|29928.6|30043.8|29931.8|30045.3|29933.3|30040.6|29928.6|36
1652804040000|2022-05-17 16:14:00|30043.9|29931.9|30047.7|29935.7|30050.5|29938.5|30038.8|29926.8|34
1652804050000|2022-05-17 16:14:10|30049.8|29937.8|30051|29939|30051.9|29939.9|30045.2|29933.2|34
1652804060000|2022-05-17 16:14:20|30051.2|29939.2|30059.9|29947.9|30059.9|29947.9|30050.7|29938.7|28
1652804070000|2022-05-17 16:14:30|30059.1|29947.1|30044.1|29932.1|30059.8|29947.8|30031.8|29919.8|35
1652804080000|2022-05-17 16:14:40|30045.6|29933.6|30036|29924|30046.2|29934.2|30034.7|29922.7|33
1652804090000|2022-05-17 16:14:50|30034.1|29922.1|30045|29933|30046.8|29934.8|30033.2|29921.2|27
1652804100000|2022-05-17 16:15:00|30045.8|29933.8|30039.5|29927.5|30046.7|29934.7|30038.8|29926.8|19
1652804110000|2022-05-17 16:15:10|30040.6|29928.6|30056.4|29944.4|30057.9|29945.9|30040.6|29928.6|38
1652804120000|2022-05-17 16:15:20|30057|29945|30057.1|29945.1|30065.5|29953.5|30057|29945|30
1652804130000|2022-05-17 16:15:30|30056.1|29944.1|30068.8|29956.8|30069.2|29957.2|30055.9|29943.9|27
1652804140000|2022-05-17 16:15:40|30069.1|29957.1|30061.2|29949.2|30069.4|29957.4|30054.4|29942.4|26
1652804150000|2022-05-17 16:15:50|30060.3|29948.3|30045.6|29933.6|30069.6|29957.6|30029.2|29917.2|37
1652804160000|2022-05-17 16:16:00|30038.7|29926.7|30032.8|29920.8|30045.6|29933.6|30025.6|29913.6|17
1652804170000|2022-05-17 16:16:10|30032.7|29920.7|30043.3|29931.3|30045.4|29933.4|30032.7|29920.7|26
1652804180000|2022-05-17 16:16:20|30043.1|29931.1|30023.6|29911.6|30043.1|29931.1|30023.6|29911.6|12
1652804190000|2022-05-17 16:16:30|30023.4|29911.4|30024.3|29912.3|30030.4|29918.4|30023.4|29911.4|13
1652804200000|2022-05-17 16:16:40|30025.8|29913.8|30036.7|29924.7|30036.7|29924.7|30025.4|29913.4|20
1652804210000|2022-05-17 16:16:50|30037.4|29925.4|30038.1|29926.1|30038.4|29926.4|30034|29922|16
1652804220000|2022-05-17 16:17:00|30037.8|29925.8|30054.6|29942.6|30054.6|29942.6|30037.8|29925.8|30
1652804230000|2022-05-17 16:17:10|30053.9|29941.9|30069.1|29957.1|30069.9|29957.9|30053.9|29941.9|30
1652804240000|2022-05-17 16:17:20|30068.7|29956.7|30069.9|29957.9|30070.6|29958.6|30065.1|29953.1|18
1652804250000|2022-05-17 16:17:30|30069.6|29957.6|30077.9|29965.9|30077.9|29965.9|30068.7|29956.7|28
1652804260000|2022-05-17 16:17:40|30085.1|29973.1|30089.4|29977.4|30089.7|29977.7|30079|29967|34
1652804270000|2022-05-17 16:17:50|30089.5|29977.5|30078.2|29966.2|30090.3|29978.3|30073.3|29961.3|36
1652804280000|2022-05-17 16:18:00|30078.1|29966.1|30089.5|29977.5|30089.6|29977.6|30078.1|29966.1|34
1652804290000|2022-05-17 16:18:10|30089.7|29977.7|30083.8|29971.8|30089.7|29977.7|30081.9|29969.9|25
1652804300000|2022-05-17 16:18:20|30084.2|29972.2|30066|29954|30084.5|29972.5|30064.7|29952.7|20
1652804310000|2022-05-17 16:18:30|30067.2|29955.2|30071.3|29959.3|30074.7|29962.7|30067.2|29955.2|16
1652804320000|2022-05-17 16:18:40|30066.2|29954.2|30070.2|29958.2|30075|29963|30061.1|29949.1|23
1652804330000|2022-05-17 16:18:50|30070.1|29958.1|30074.9|29962.9|30077.2|29965.2|30069.7|29957.7|25
1652804340000|2022-05-17 16:19:00|30073.6|29961.6|30062.2|29950.2|30073.6|29961.6|30062.2|29950.2|19
1652804350000|2022-05-17 16:19:10|30061.6|29949.6|30056.6|29944.6|30061.6|29949.6|30046.1|29934.1|31
1652804360000|2022-05-17 16:19:20|30058.3|29946.3|30056|29944|30058.9|29946.9|30049.6|29937.6|30
1652804370000|2022-05-17 16:19:30|30055.4|29943.4|30054.2|29942.2|30058.1|29946.1|30053.7|29941.7|15
1652804380000|2022-05-17 16:19:40|30051.1|29939.1|30055.2|29943.2|30055.2|29943.2|30046.8|29934.8|14
1652804390000|2022-05-17 16:19:50|30054.5|29942.5|30046.1|29934.1|30055.2|29943.2|30046.1|29934.1|21
1652804400000|2022-05-17 16:20:00|30049.4|29937.4|30046.8|29934.8|30049.4|29937.4|30046.5|29934.5|5
1652804410000|2022-05-17 16:20:10|30046.6|29934.6|30050.1|29938.1|30054.2|29942.2|30046.4|29934.4|27
1652804420000|2022-05-17 16:20:20|30048.3|29936.3|30044.6|29932.6|30050.2|29938.2|30039.6|29927.6|18
1652804430000|2022-05-17 16:20:30|30037.1|29925.1|30034.4|29922.4|30040.5|29928.5|30034.4|29922.4|3
1652804440000|2022-05-17 16:20:40|30033.9|29921.9|30040.2|29928.2|30040.2|29928.2|30033.9|29921.9|2
1652804450000|2022-05-17 16:20:50|30031.1|29919.1|30036.1|29924.1|30042.8|29930.8|30018.9|29906.9|20
1652804460000|2022-05-17 16:21:00|30034.2|29922.2|30033.6|29921.6|30040.5|29928.5|30031.7|29919.7|9
1652804470000|2022-05-17 16:21:10|30030.5|29918.5|30025.6|29913.6|30033.6|29921.6|30025.6|29913.6|3
1652804480000|2022-05-17 16:21:20|30009.2|29897.2|30004.6|29892.6|30017.7|29905.7|30001.6|29889.6|7
1652804490000|2022-05-17 16:21:30|30000.3|29888.3|30008.4|29896.4|30008.8|29896.8|30000.3|29888.3|13
1652804500000|2022-05-17 16:21:40|30007.3|29895.3|29998.6|29886.6|30007.3|29895.3|29997.3|29885.3|18
1652804510000|2022-05-17 16:21:50|30003.7|29891.7|30000.5|29888.5|30004|29892|29998.5|29886.5|29
1652804520000|2022-05-17 16:22:00|30001.2|29889.2|30004.6|29892.6|30008.2|29896.2|30000.5|29888.5|31
1652804530000|2022-05-17 16:22:10|30003.2|29891.2|29987|29875|30004.1|29892.1|29987|29875|27
1652804540000|2022-05-17 16:22:20|29987.5|29875.5|29950.6|29838.6|29988|29876|29934.7|29822.7|33
1652804550000|2022-05-17 16:22:30|29950.7|29838.7|29911.3|29799.3|29956.8|29844.8|29909.1|29797.1|34
1652804560000|2022-05-17 16:22:40|29908.4|29796.4|29939.9|29827.9|29940.1|29828.1|29908.4|29796.4|37
1652804570000|2022-05-17 16:22:50|29940.7|29828.7|29926.6|29814.6|29941.2|29829.2|29924.9|29812.9|37
1652804580000|2022-05-17 16:23:00|29927.6|29815.6|29936.2|29824.2|29958.9|29846.9|29926.6|29814.6|33
1652804590000|2022-05-17 16:23:10|29936.3|29824.3|29949.7|29837.7|29949.7|29837.7|29930.6|29818.6|37
1652804600000|2022-05-17 16:23:20|29949.6|29837.6|29951.9|29839.9|29964.1|29852.1|29946.1|29834.1|30
1652804610000|2022-05-17 16:23:30|29950.5|29838.5|29956.3|29844.3|29959.6|29847.6|29949.3|29837.3|25
1652804620000|2022-05-17 16:23:40|29958.8|29846.8|29961.5|29849.5|29961.5|29849.5|29951.2|29839.2|29
1652804630000|2022-05-17 16:23:50|29961.9|29849.9|29956.4|29844.4|29973.9|29861.9|29956.3|29844.3|28
1652804640000|2022-05-17 16:24:00|29957.5|29845.5|29972.2|29860.2|29974.4|29862.4|29957.5|29845.5|26
1652804650000|2022-05-17 16:24:10|29975.1|29863.1|29984.6|29872.6|29984.6|29872.6|29975.1|29863.1|9
1652804660000|2022-05-17 16:24:20|29984.8|29872.8|29984.2|29872.2|29992.3|29880.3|29978.1|29866.1|25
1652804670000|2022-05-17 16:24:30|29984.1|29872.1|29973.4|29861.4|29985.6|29873.6|29973.4|29861.4|36
1652804680000|2022-05-17 16:24:40|29970.7|29858.7|29973.2|29861.2|29974.7|29862.7|29968.5|29856.5|24
1652804690000|2022-05-17 16:24:50|29972.8|29860.8|29970|29858|29974.4|29862.4|29969.7|29857.7|18
1652804700000|2022-05-17 16:25:00|29971.5|29859.5|29974.2|29862.2|29982.5|29870.5|29971.5|29859.5|36
1652804710000|2022-05-17 16:25:10|29975.6|29863.6|29965.2|29853.2|29980|29868|29960.1|29848.1|33
1652804720000|2022-05-17 16:25:20|29969.1|29857.1|30005|29893|30005|29893|29969.1|29857.1|30
1652804730000|2022-05-17 16:25:30|30005.2|29893.2|30023.9|29911.9|30024.3|29912.3|30004.2|29892.2|36
1652804740000|2022-05-17 16:25:40|30024.3|29912.3|30023.3|29911.3|30029|29917|30016.1|29904.1|29
1652804750000|2022-05-17 16:25:50|30023|29911|30022.9|29910.9|30028|29916|30017.7|29905.7|26
1652804760000|2022-05-17 16:26:00|30023.7|29911.7|30024.3|29912.3|30025.4|29913.4|30023.2|29911.2|19
1652804770000|2022-05-17 16:26:10|30026.7|29914.7|30035.9|29923.9|30040.2|29928.2|30026.3|29914.3|32
1652804780000|2022-05-17 16:26:20|30040.1|29928.1|30043.8|29931.8|30053.6|29941.6|30035.9|29923.9|32
1652804790000|2022-05-17 16:26:30|30043.5|29931.5|30041|29929|30052.3|29940.3|30041|29929|21
1652804800000|2022-05-17 16:26:40|30039.8|29927.8|30051.6|29939.6|30051.9|29939.9|30039.8|29927.8|33
1652804810000|2022-05-17 16:26:50|30051.4|29939.4|30052.3|29940.3|30052.3|29940.3|30045|29933|30
1652804820000|2022-05-17 16:27:00|30052.1|29940.1|30059.3|29947.3|30064|29952|30052.1|29940.1|21
1652804830000|2022-05-17 16:27:10|30059.1|29947.1|30052.3|29940.3|30059.8|29947.8|30048.3|29936.3|24
1652804840000|2022-05-17 16:27:20|30051.6|29939.6|30038.7|29926.7|30051.6|29939.6|30032.9|29920.9|19
1652804850000|2022-05-17 16:27:30|30038.9|29926.9|30038|29926|30043.9|29931.9|30036.7|29924.7|25
1652804860000|2022-05-17 16:27:40|30037.5|29925.5|30038.3|29926.3|30039.7|29927.7|30035.1|29923.1|23
1652804870000|2022-05-17 16:27:50|30037.8|29925.8|30036.4|29924.4|30037.8|29925.8|30036.4|29924.4|6
1652804880000|2022-05-17 16:28:00|30036.7|29924.7|30038.5|29926.5|30046.1|29934.1|30036.7|29924.7|23
1652804890000|2022-05-17 16:28:10|30043.4|29931.4|30054.6|29942.6|30059.6|29947.6|30043.4|29931.4|28
1652804900000|2022-05-17 16:28:20|30055.7|29943.7|30054.3|29942.3|30055.7|29943.7|30047.7|29935.7|33
1652804910000|2022-05-17 16:28:30|30058.9|29946.9|30037.8|29925.8|30061.3|29949.3|30037.8|29925.8|14
1652804920000|2022-05-17 16:28:40|30036.4|29924.4|30018.2|29906.2|30036.4|29924.4|30010|29898|16
1652804930000|2022-05-17 16:28:50|30022.8|29910.8|30022|29910|30025.9|29913.9|30022|29910|21
1652804940000|2022-05-17 16:29:00|30023.9|29911.9|30036.7|29924.7|30037|29925|30023.9|29911.9|24
1652804950000|2022-05-17 16:29:10|30035.5|29923.5|30039.2|29927.2|30043.8|29931.8|30035.5|29923.5|36
1652804960000|2022-05-17 16:29:20|30039.8|29927.8|30032.8|29920.8|30042.3|29930.3|30032.8|29920.8|21
1652804970000|2022-05-17 16:29:30|30033.5|29921.5|30037.3|29925.3|30047.1|29935.1|30033.5|29921.5|24
1652804980000|2022-05-17 16:29:40|30037.6|29925.6|30040.9|29928.9|30047.9|29935.9|30037.2|29925.2|34
1652804990000|2022-05-17 16:29:50|30040.1|29928.1|30041.6|29929.6|30045.1|29933.1|30035.4|29923.4|26
1652805000000|2022-05-17 16:30:00|30041.3|29929.3|30033.6|29921.6|30049.1|29937.1|30031.5|29919.5|22
1652805010000|2022-05-17 16:30:10|30029.9|29917.9|30021|29909|30033.6|29921.6|30012.9|29900.9|16
1652805020000|2022-05-17 16:30:20|30019.9|29907.9|30024.6|29912.6|30029.5|29917.5|30019.9|29907.9|25
1652805030000|2022-05-17 16:30:30|30024.5|29912.5|30028.6|29916.6|30030.2|29918.2|30023.6|29911.6|29
1652805040000|2022-05-17 16:30:40|30027.5|29915.5|30035|29923|30040.3|29928.3|30027.5|29915.5|19
1652805050000|2022-05-17 16:30:50|30040.6|29928.6|30051.2|29939.2|30051.3|29939.3|30033.3|29921.3|28
1652805060000|2022-05-17 16:31:00|30052.3|29940.3|30062.7|29950.7|30062.7|29950.7|30048.2|29936.2|30
1652805070000|2022-05-17 16:31:10|30062.8|29950.8|30057.3|29945.3|30070.1|29958.1|30057.3|29945.3|28
1652805080000|2022-05-17 16:31:20|30061.3|29949.3|30066.6|29954.6|30069.6|29957.6|30059.2|29947.2|33
1652805090000|2022-05-17 16:31:30|30063.4|29951.4|30075.6|29963.6|30076|29964|30061.6|29949.6|29
1652805100000|2022-05-17 16:31:40|30074.6|29962.6|30082.9|29970.9|30085.2|29973.2|30070.8|29958.8|33
1652805110000|2022-05-17 16:31:50|30082.8|29970.8|30066.8|29954.8|30082.8|29970.8|30066.7|29954.7|22
1652805120000|2022-05-17 16:32:00|30070.1|29958.1|30070.1|29958.1|30072.6|29960.6|30070.1|29958.1|17
1652805130000|2022-05-17 16:32:10|30070.7|29958.7|30070.1|29958.1|30070.7|29958.7|30069.8|29957.8|3
1652805140000|2022-05-17 16:32:20|30067|29955|30070.1|29958.1|30070.1|29958.1|30064.8|29952.8|15
1652805150000|2022-05-17 16:32:30|30070.8|29958.8|30070.1|29958.1|30072.7|29960.7|30067.6|29955.6|15
1652805160000|2022-05-17 16:32:40|30067.6|29955.6|30059.2|29947.2|30067.6|29955.6|30059.2|29947.2|19
1652805170000|2022-05-17 16:32:50|30059.5|29947.5|30060.7|29948.7|30061.5|29949.5|30058.8|29946.8|19
1652805180000|2022-05-17 16:33:00|30059.2|29947.2|30064.4|29952.4|30064.6|29952.6|30058.9|29946.9|30
1652805190000|2022-05-17 16:33:10|30063.5|29951.5|30062.6|29950.6|30064.2|29952.2|30060.2|29948.2|33
1652805200000|2022-05-17 16:33:20|30063.9|29951.9|30058.5|29946.5|30063.9|29951.9|30053.9|29941.9|34
1652805210000|2022-05-17 16:33:30|30058.2|29946.2|30061.8|29949.8|30062.9|29950.9|30053.9|29941.9|28
1652805220000|2022-05-17 16:33:40|30063.4|29951.4|30071.4|29959.4|30072|29960|30062.7|29950.7|30
1652805230000|2022-05-17 16:33:50|30071.6|29959.6|30068.6|29956.6|30071.6|29959.6|30067.8|29955.8|31
1652805240000|2022-05-17 16:34:00|30067.9|29955.9|30079.6|29967.6|30080|29968|30066.3|29954.3|26
1652805250000|2022-05-17 16:34:10|30077.8|29965.8|30082.3|29970.3|30083.2|29971.2|30077.8|29965.8|12
1652805260000|2022-05-17 16:34:20|30082.4|29970.4|30093.1|29981.1|30093.6|29981.6|30082.4|29970.4|33
1652805270000|2022-05-17 16:34:30|30090.1|29978.1|30081.8|29969.8|30093.1|29981.1|30081.2|29969.2|32
1652805280000|2022-05-17 16:34:40|30081.7|29969.7|30103.2|29991.2|30103.2|29991.2|30081.7|29969.7|27
1652805290000|2022-05-17 16:34:50|30100|29988|30100|29988|30110.5|29998.5|30100|29988|32
1652805300000|2022-05-17 16:35:00|30109.2|29997.2|30093.5|29981.5|30110.1|29998.1|30092.2|29980.2|30
1652805310000|2022-05-17 16:35:10|30090.7|29978.7|30100.3|29988.3|30103.2|29991.2|30090.7|29978.7|27
1652805320000|2022-05-17 16:35:20|30100.6|29988.6|30098.7|29986.7|30102.5|29990.5|30091.9|29979.9|28
1652805330000|2022-05-17 16:35:30|30099.2|29987.2|30107.4|29995.4|30107.4|29995.4|30096.6|29984.6|34
1652805340000|2022-05-17 16:35:40|30109.3|29997.3|30105.3|29993.3|30111.8|29999.8|30104.6|29992.6|32
1652805350000|2022-05-17 16:35:50|30106.9|29994.9|30135.3|30023.3|30135.3|30023.3|30106.6|29994.6|20
1652805360000|2022-05-17 16:36:00|30133.5|30021.5|30139.9|30027.9|30152.6|30040.6|30131.6|30019.6|24
1652805370000|2022-05-17 16:36:10|30139.8|30027.8|30117.7|30005.7|30140.4|30028.4|30116.9|30004.9|31
1652805380000|2022-05-17 16:36:20|30118|30006|30128.6|30016.6|30130.1|30018.1|30118|30006|31
1652805390000|2022-05-17 16:36:30|30127.9|30015.9|30118.8|30006.8|30127.9|30015.9|30116.9|30004.9|22
1652805400000|2022-05-17 16:36:40|30118.7|30006.7|30124.1|30012.1|30128.6|30016.6|30118.6|30006.6|16
1652805410000|2022-05-17 16:36:50|30125.6|30013.6|30116.9|30004.9|30125.6|30013.6|30116.9|30004.9|15
1652805420000|2022-05-17 16:37:00|30117.3|30005.3|30125.1|30013.1|30125.8|30013.8|30117.3|30005.3|8
1652805430000|2022-05-17 16:37:10|30125.4|30013.4|30125.2|30013.2|30128.6|30016.6|30123.7|30011.7|33
1652805440000|2022-05-17 16:37:20|30125.3|30013.3|30122.5|30010.5|30128.6|30016.6|30122.3|30010.3|25
1652805450000|2022-05-17 16:37:30|30125|30013|30127.2|30015.2|30127.2|30015.2|30121.3|30009.3|21
1652805460000|2022-05-17 16:37:40|30125.6|30013.6|30121.2|30009.2|30130.9|30018.9|30118.5|30006.5|29
1652805470000|2022-05-17 16:37:50|30118.8|30006.8|30118.1|30006.1|30124|30012|30118.1|30006.1|26
1652805480000|2022-05-17 16:38:00|30120.6|30008.6|30120.6|30008.6|30120.6|30008.6|30118.6|30006.6|9
1652805490000|2022-05-17 16:38:10|30119.2|30007.2|30120.6|30008.6|30124|30012|30117.2|30005.2|24
1652805500000|2022-05-17 16:38:20|30119|30007|30101.6|29989.6|30119.8|30007.8|30101.6|29989.6|4
1652805510000|2022-05-17 16:38:30|30096.4|29984.4|30101.6|29989.6|30101.6|29989.6|30096.4|29984.4|3
1652805520000|2022-05-17 16:38:40|30102.1|29990.1|30105.2|29993.2|30109.8|29997.8|30101.6|29989.6|12
1652805530000|2022-05-17 16:38:50|30103.2|29991.2|30113.4|30001.4|30116.5|30004.5|30103.1|29991.1|24
1652805540000|2022-05-17 16:39:00|30106.5|29994.5|30107.4|29995.4|30113.6|30001.6|30105.7|29993.7|29
1652805550000|2022-05-17 16:39:10|30106.8|29994.8|30095.1|29983.1|30107.1|29995.1|30094.8|29982.8|23
1652805560000|2022-05-17 16:39:20|30096.1|29984.1|30106|29994|30108.7|29996.7|30091.1|29979.1|26
1652805570000|2022-05-17 16:39:30|30105.9|29993.9|30095.9|29983.9|30105.9|29993.9|30090.8|29978.8|30
1652805580000|2022-05-17 16:39:40|30092.7|29980.7|30084|29972|30094.6|29982.6|30078.4|29966.4|20
1652805590000|2022-05-17 16:39:50|30084.1|29972.1|30092.6|29980.6|30092.6|29980.6|30084.1|29972.1|8
1652805600000|2022-05-17 16:40:00|30093.5|29981.5|30090.1|29978.1|30098.7|29986.7|30090.1|29978.1|28
1652805610000|2022-05-17 16:40:10|30087.3|29975.3|30078.3|29966.3|30090.1|29978.1|30076.9|29964.9|10
1652805620000|2022-05-17 16:40:20|30078.9|29966.9|30082.7|29970.7|30083.1|29971.1|30076.9|29964.9|19
1652805630000|2022-05-17 16:40:30|30080.2|29968.2|30081.8|29969.8|30082|29970|30075.3|29963.3|22
1652805640000|2022-05-17 16:40:40|30082.6|29970.6|30078.6|29966.6|30082.6|29970.6|30078.6|29966.6|25
1652805650000|2022-05-17 16:40:50|30080.4|29968.4|30083.1|29971.1|30083.7|29971.7|30078.6|29966.6|27
1652805660000|2022-05-17 16:41:00|30083.3|29971.3|30100.8|29988.8|30101.1|29989.1|30083.3|29971.3|31
1652805670000|2022-05-17 16:41:10|30100.4|29988.4|30108.8|29996.8|30117.4|30005.4|30100.4|29988.4|32
1652805680000|2022-05-17 16:41:20|30104.5|29992.5|30105.1|29993.1|30107.5|29995.5|30101|29989|37
1652805690000|2022-05-17 16:41:30|30103.7|29991.7|30107.1|29995.1|30107.9|29995.9|30101.4|29989.4|24
1652805700000|2022-05-17 16:41:40|30107.2|29995.2|30103.9|29991.9|30107.4|29995.4|30103.9|29991.9|18
1652805710000|2022-05-17 16:41:50|30103.3|29991.3|30104.3|29992.3|30104.3|29992.3|30102.6|29990.6|26
1652805720000|2022-05-17 16:42:00|30104.8|29992.8|30114.3|30002.3|30114.4|30002.4|30104.8|29992.8|26
1652805730000|2022-05-17 16:42:10|30112.1|30000.1|30114.4|30002.4|30114.8|30002.8|30112.1|30000.1|6
1652805740000|2022-05-17 16:42:20|30114.7|30002.7|30120.1|30008.1|30123.2|30011.2|30114.4|30002.4|15
1652805750000|2022-05-17 16:42:30|30120|30008|30113.4|30001.4|30120.2|30008.2|30107.5|29995.5|28
1652805760000|2022-05-17 16:42:40|30113|30001|30116.3|30004.3|30117.6|30005.6|30113|30001|21
1652805770000|2022-05-17 16:42:50|30115|30003|30107.7|29995.7|30115|30003|30104.9|29992.9|26
1652805780000|2022-05-17 16:43:00|30107.8|29995.8|30119.2|30007.2|30120.2|30008.2|30107.8|29995.8|28
1652805790000|2022-05-17 16:43:10|30115.4|30003.4|30121|30009|30122.5|30010.5|30115.4|30003.4|13
1652805800000|2022-05-17 16:43:20|30121.6|30009.6|30122.8|30010.8|30125.6|30013.6|30120.2|30008.2|21
1652805810000|2022-05-17 16:43:30|30123.5|30011.5|30115.9|30003.9|30124.4|30012.4|30115.9|30003.9|13
1652805820000|2022-05-17 16:43:40|30117.8|30005.8|30121.6|30009.6|30122|30010|30115.9|30003.9|23
1652805830000|2022-05-17 16:43:50|30121.3|30009.3|30134.7|30022.7|30137.5|30025.5|30120.1|30008.1|28
1652805840000|2022-05-17 16:44:00|30131.5|30019.5|30139.6|30027.6|30143.9|30031.9|30131.1|30019.1|30
1652805850000|2022-05-17 16:44:10|30146.8|30034.8|30137.7|30025.7|30146.8|30034.8|30136.1|30024.1|21
1652805860000|2022-05-17 16:44:20|30137.1|30025.1|30135.6|30023.6|30137.1|30025.1|30133.1|30021.1|5
1652805870000|2022-05-17 16:44:30|30129.2|30017.2|30132.2|30020.2|30132.9|30020.9|30127.4|30015.4|15
1652805880000|2022-05-17 16:44:40|30125.5|30013.5|30127.3|30015.3|30127.3|30015.3|30125.5|30013.5|2
1652805890000|2022-05-17 16:44:50|30123.4|30011.4|30133.9|30021.9|30133.9|30021.9|30120.8|30008.8|21
1652805900000|2022-05-17 16:45:00|30134.8|30022.8|30137.3|30025.3|30140.3|30028.3|30134.6|30022.6|28
1652805910000|2022-05-17 16:45:10|30137.7|30025.7|30134.1|30022.1|30137.7|30025.7|30134.1|30022.1|17
1652805920000|2022-05-17 16:45:20|30133.1|30021.1|30131.9|30019.9|30135|30023|30131.5|30019.5|7
1652805930000|2022-05-17 16:45:30|30130.4|30018.4|30128.4|30016.4|30133.6|30021.6|30128.4|30016.4|17
1652805940000|2022-05-17 16:45:40|30132.3|30020.3|30128.4|30016.4|30132.3|30020.3|30128.4|30016.4|2
1652805950000|2022-05-17 16:45:50|30129.7|30017.7|30132|30020|30132|30020|30129.5|30017.5|3
1652805960000|2022-05-17 16:46:00|30132.1|30020.1|30144.8|30032.8|30144.8|30032.8|30129.2|30017.2|33
1652805970000|2022-05-17 16:46:10|30145.3|30033.3|30161.3|30049.3|30164.3|30052.3|30145.3|30033.3|20
1652805980000|2022-05-17 16:46:20|30161.4|30049.4|30154.1|30042.1|30163.2|30051.2|30154.1|30042.1|24
1652805990000|2022-05-17 16:46:30|30161.8|30049.8|30195.1|30083.1|30195.1|30083.1|30154.1|30042.1|32
1652806000000|2022-05-17 16:46:40|30196.6|30084.6|30184.6|30072.6|30200.7|30088.7|30183.7|30071.7|31
1652806010000|2022-05-17 16:46:50|30183.8|30071.8|30190.7|30078.7|30191.9|30079.9|30178.1|30066.1|36
1652806020000|2022-05-17 16:47:00|30186.7|30074.7|30190.3|30078.3|30200.1|30088.1|30186.7|30074.7|23
1652806030000|2022-05-17 16:47:10|30189.2|30077.2|30192|30080|30197.9|30085.9|30186.1|30074.1|31
1652806040000|2022-05-17 16:47:20|30194.2|30082.2|30191|30079|30196.7|30084.7|30190.9|30078.9|20
1652806050000|2022-05-17 16:47:30|30190.8|30078.8|30185.9|30073.9|30190.8|30078.8|30184.5|30072.5|29
1652806060000|2022-05-17 16:47:40|30185|30073|30182.4|30070.4|30185.8|30073.8|30180.4|30068.4|23
1652806070000|2022-05-17 16:47:50|30183.6|30071.6|30182.4|30070.4|30183.6|30071.6|30182.4|30070.4|6
1652806080000|2022-05-17 16:48:00|30184.3|30072.3|30182.1|30070.1|30187.2|30075.2|30180.6|30068.6|26
1652806090000|2022-05-17 16:48:10|30181.3|30069.3|30179.1|30067.1|30181.9|30069.9|30175.8|30063.8|14
1652806100000|2022-05-17 16:48:20|30173.1|30061.1|30181.2|30069.2|30181.2|30069.2|30170.9|30058.9|19
1652806110000|2022-05-17 16:48:30|30180|30068|30178.4|30066.4|30183|30071|30178.4|30066.4|16
1652806120000|2022-05-17 16:48:40|30178.1|30066.1|30175.6|30063.6|30178.1|30066.1|30175.6|30063.6|6
1652806130000|2022-05-17 16:48:50|30171.7|30059.7|30167|30055|30171.7|30059.7|30166.4|30054.4|7
1652806140000|2022-05-17 16:49:00|30167.1|30055.1|30187.5|30075.5|30188.7|30076.7|30167.1|30055.1|31
1652806150000|2022-05-17 16:49:10|30186.8|30074.8|30193.4|30081.4|30198.9|30086.9|30185.7|30073.7|34
1652806160000|2022-05-17 16:49:20|30195.1|30083.1|30186.6|30074.6|30195.4|30083.4|30185.9|30073.9|32
1652806170000|2022-05-17 16:49:30|30185.2|30073.2|30184.1|30072.1|30185.6|30073.6|30183.4|30071.4|27
1652806180000|2022-05-17 16:49:40|30185.3|30073.3|30183.9|30071.9|30185.5|30073.5|30181.3|30069.3|20
1652806190000|2022-05-17 16:49:50|30181.4|30069.4|30184.1|30072.1|30186.8|30074.8|30181.4|30069.4|30
1652806200000|2022-05-17 16:50:00|30182.6|30070.6|30182.2|30070.2|30187.7|30075.7|30181.4|30069.4|27
1652806210000|2022-05-17 16:50:10|30182.1|30070.1|30184.1|30072.1|30185.5|30073.5|30181.2|30069.2|29
1652806220000|2022-05-17 16:50:20|30183.1|30071.1|30194.9|30082.9|30196.6|30084.6|30183.1|30071.1|26
1652806230000|2022-05-17 16:50:30|30186.7|30074.7|30203.9|30091.9|30203.9|30091.9|30186.7|30074.7|29
1652806240000|2022-05-17 16:50:40|30192.9|30080.9|30198.3|30086.3|30205.1|30093.1|30191.4|30079.4|20
1652806250000|2022-05-17 16:50:50|30198.2|30086.2|30188.2|30076.2|30204.1|30092.1|30188.2|30076.2|26
1652806260000|2022-05-17 16:51:00|30187.6|30075.6|30184.2|30072.2|30188.8|30076.8|30183|30071|20
1652806270000|2022-05-17 16:51:10|30185.4|30073.4|30180.2|30068.2|30185.4|30073.4|30177.3|30065.3|11
1652806280000|2022-05-17 16:51:20|30181.5|30069.5|30184.7|30072.7|30185.9|30073.9|30180.5|30068.5|15
1652806290000|2022-05-17 16:51:30|30184.5|30072.5|30185.9|30073.9|30185.9|30073.9|30182.5|30070.5|11
1652806300000|2022-05-17 16:51:40|30185.1|30073.1|30184.9|30072.9|30187.6|30075.6|30184.4|30072.4|34
1652806310000|2022-05-17 16:51:50|30185.9|30073.9|30181.2|30069.2|30187.3|30075.3|30180.9|30068.9|29
1652806320000|2022-05-17 16:52:00|30180.6|30068.6|30188.1|30076.1|30189.4|30077.4|30180.4|30068.4|28
1652806330000|2022-05-17 16:52:10|30188.2|30076.2|30188.1|30076.1|30191.1|30079.1|30185.1|30073.1|34
1652806340000|2022-05-17 16:52:20|30187.8|30075.8|30190.1|30078.1|30191|30079|30186.2|30074.2|25
1652806350000|2022-05-17 16:52:30|30190.4|30078.4|30188|30076|30197.5|30085.5|30188|30076|27
1652806360000|2022-05-17 16:52:40|30192.7|30080.7|30189.1|30077.1|30196.9|30084.9|30188|30076|18
1652806370000|2022-05-17 16:52:50|30189.4|30077.4|30188|30076|30192|30080|30188|30076|27
1652806380000|2022-05-17 16:53:00|30191.5|30079.5|30197.1|30085.1|30197.1|30085.1|30188|30076|17
1652806390000|2022-05-17 16:53:10|30197.5|30085.5|30194.1|30082.1|30199.9|30087.9|30192.8|30080.8|6
1652806400000|2022-05-17 16:53:20|30198.2|30086.2|30204.9|30092.9|30205.7|30093.7|30198.2|30086.2|18
1652806410000|2022-05-17 16:53:30|30204.8|30092.8|30211|30099|30214.6|30102.6|30202.9|30090.9|23
1652806420000|2022-05-17 16:53:40|30210.8|30098.8|30209.6|30097.6|30211.1|30099.1|30206.8|30094.8|30
1652806430000|2022-05-17 16:53:50|30208|30096|30210.1|30098.1|30212|30100|30207.1|30095.1|22
1652806440000|2022-05-17 16:54:00|30212.1|30100.1|30215.9|30103.9|30216.8|30104.8|30212.1|30100.1|27
1652806450000|2022-05-17 16:54:10|30215|30103|30210.1|30098.1|30215|30103|30210.1|30098.1|27
1652806460000|2022-05-17 16:54:20|30208.3|30096.3|30207.9|30095.9|30210.1|30098.1|30206.1|30094.1|9
1652806470000|2022-05-17 16:54:30|30208.7|30096.7|30210.1|30098.1|30210.5|30098.5|30207.9|30095.9|11
1652806480000|2022-05-17 16:54:40|30209|30097|30207.3|30095.3|30209|30097|30205.7|30093.7|19
1652806490000|2022-05-17 16:54:50|30206.7|30094.7|30208.1|30096.1|30209.1|30097.1|30206.5|30094.5|26
1652806500000|2022-05-17 16:55:00|30207.5|30095.5|30214.3|30102.3|30214.3|30102.3|30206.5|30094.5|29
1652806510000|2022-05-17 16:55:10|30213.8|30101.8|30209.4|30097.4|30217.4|30105.4|30207.7|30095.7|14
1652806520000|2022-05-17 16:55:20|30208|30096|30194.5|30082.5|30208.1|30096.1|30191.3|30079.3|18
1652806530000|2022-05-17 16:55:30|30194.6|30082.6|30201.2|30089.2|30206.7|30094.7|30194.6|30082.6|36
1652806540000|2022-05-17 16:55:40|30201.1|30089.1|30204.2|30092.2|30208|30096|30199.5|30087.5|23
1652806550000|2022-05-17 16:55:50|30206|30094|30205.7|30093.7|30206|30094|30203.4|30091.4|27
1652806560000|2022-05-17 16:56:00|30205.8|30093.8|30216.8|30104.8|30220.2|30108.2|30203.2|30091.2|28
1652806570000|2022-05-17 16:56:10|30218.1|30106.1|30211.8|30099.8|30218.1|30106.1|30207.2|30095.2|31
1652806580000|2022-05-17 16:56:20|30212.4|30100.4|30211.5|30099.5|30213.1|30101.1|30207.6|30095.6|27
1652806590000|2022-05-17 16:56:30|30209.7|30097.7|30233.7|30121.7|30233.7|30121.7|30209.4|30097.4|32
1652806600000|2022-05-17 16:56:40|30231.2|30119.2|30205.9|30093.9|30234.5|30122.5|30205.9|30093.9|31
1652806610000|2022-05-17 16:56:50|30205.7|30093.7|30204|30092|30211.7|30099.7|30201.1|30089.1|23
1652806620000|2022-05-17 16:57:00|30203.3|30091.3|30201.9|30089.9|30203.3|30091.3|30196.9|30084.9|16
1652806630000|2022-05-17 16:57:10|30201.5|30089.5|30203.3|30091.3|30206.3|30094.3|30196.6|30084.6|23
1652806640000|2022-05-17 16:57:20|30200.8|30088.8|30186.7|30074.7|30202.8|30090.8|30186.7|30074.7|22
1652806650000|2022-05-17 16:57:30|30179.9|30067.9|30186.7|30074.7|30186.7|30074.7|30179.9|30067.9|2
1652806660000|2022-05-17 16:57:40|30176.4|30064.4|30185.6|30073.6|30186.8|30074.8|30176|30064|12
1652806670000|2022-05-17 16:57:50|30185.3|30073.3|30183.4|30071.4|30186.7|30074.7|30183.4|30071.4|29
1652806680000|2022-05-17 16:58:00|30186.7|30074.7|30184|30072|30186.7|30074.7|30183.4|30071.4|24
1652806690000|2022-05-17 16:58:10|30184.1|30072.1|30186.4|30074.4|30191.5|30079.5|30183.4|30071.4|27
1652806700000|2022-05-17 16:58:20|30186.2|30074.2|30188.8|30076.8|30191.1|30079.1|30186.2|30074.2|31
1652806710000|2022-05-17 16:58:30|30188.9|30076.9|30193.1|30081.1|30193.1|30081.1|30187|30075|29
1652806720000|2022-05-17 16:58:40|30189.4|30077.4|30188.8|30076.8|30206.4|30094.4|30188.8|30076.8|25
1652806730000|2022-05-17 16:58:50|30188.7|30076.7|30189|30077|30189.7|30077.7|30186.7|30074.7|28
1652806740000|2022-05-17 16:59:00|30189.1|30077.1|30186.7|30074.7|30189.1|30077.1|30183.3|30071.3|18
1652806750000|2022-05-17 16:59:10|30184.1|30072.1|30186.7|30074.7|30188.9|30076.9|30184.1|30072.1|15
1652806760000|2022-05-17 16:59:20|30186.1|30074.1|30182.6|30070.6|30186.7|30074.7|30176.9|30064.9|23
1652806770000|2022-05-17 16:59:30|30183.9|30071.9|30186.7|30074.7|30186.7|30074.7|30183.5|30071.5|6
1652806780000|2022-05-17 16:59:40|30184.6|30072.6|30175.9|30063.9|30186.7|30074.7|30175.9|30063.9|5
1652806790000|2022-05-17 16:59:50|30173.3|30061.3|30169.2|30057.2|30173.8|30061.8|30167.5|30055.5|17
1652806800000|2022-05-17 17:00:00|30169.6|30057.6|30168.9|30056.9|30169.6|30057.6|30167.3|30055.3|23
1652806810000|2022-05-17 17:00:10|30168.4|30056.4|30162.9|30050.9|30168.9|30056.9|30162.9|30050.9|18
1652806820000|2022-05-17 17:00:20|30162.8|30050.8|30159.5|30047.5|30162.8|30050.8|30156.9|30044.9|17
1652806830000|2022-05-17 17:00:30|30159.2|30047.2|30153.6|30041.6|30162.1|30050.1|30153.6|30041.6|26
1652806840000|2022-05-17 17:00:40|30153.7|30041.7|30155.6|30043.6|30155.9|30043.9|30152.8|30040.8|37
1652806850000|2022-05-17 17:00:50|30156.1|30044.1|30176.3|30064.3|30180.1|30068.1|30156.1|30044.1|32
1652806860000|2022-05-17 17:01:00|30176.6|30064.6|30169.6|30057.6|30178.5|30066.5|30169.6|30057.6|18
1652806870000|2022-05-17 17:01:10|30169.4|30057.4|30173.5|30061.5|30175.7|30063.7|30169.4|30057.4|20
1652806880000|2022-05-17 17:01:20|30170.4|30058.4|30168.3|30056.3|30170.4|30058.4|30167.4|30055.4|32
1652806890000|2022-05-17 17:01:30|30167.8|30055.8|30169.2|30057.2|30171|30059|30167.4|30055.4|25
1652806900000|2022-05-17 17:01:40|30169.1|30057.1|30166.7|30054.7|30170.8|30058.8|30166.7|30054.7|26
1652806910000|2022-05-17 17:01:50|30165.2|30053.2|30166.7|30054.7|30166.7|30054.7|30165.2|30053.2|3
1652806920000|2022-05-17 17:02:00|30162.2|30050.2|30162.9|30050.9|30162.9|30050.9|30155.1|30043.1|8
1652806930000|2022-05-17 17:02:10|30157.1|30045.1|30162.9|30050.9|30162.9|30050.9|30150.8|30038.8|8
1652806940000|2022-05-17 17:02:20|30156|30044|30149.7|30037.7|30156|30044|30149.7|30037.7|2
1652806950000|2022-05-17 17:02:30|30149.5|30037.5|30163.4|30051.4|30163.4|30051.4|30149.5|30037.5|14
1652806960000|2022-05-17 17:02:40|30163.6|30051.6|30154.5|30042.5|30166.5|30054.5|30154.5|30042.5|31
1652806970000|2022-05-17 17:02:50|30153.8|30041.8|30152.6|30040.6|30155|30043|30151.8|30039.8|16
1652806980000|2022-05-17 17:03:00|30152.3|30040.3|30150|30038|30152.6|30040.6|30147.3|30035.3|17
1652806990000|2022-05-17 17:03:10|30151|30039|30153.8|30041.8|30153.8|30041.8|30149.6|30037.6|19
1652807000000|2022-05-17 17:03:20|30154.5|30042.5|30175.8|30063.8|30175.8|30063.8|30154.5|30042.5|26
1652807010000|2022-05-17 17:03:30|30176.8|30064.8|30179|30067|30187.4|30075.4|30170.1|30058.1|28
1652807020000|2022-05-17 17:03:40|30178.8|30066.8|30179.4|30067.4|30180.4|30068.4|30172.8|30060.8|29
1652807030000|2022-05-17 17:03:50|30174.3|30062.3|30170.9|30058.9|30192.1|30080.1|30170.9|30058.9|32
1652807040000|2022-05-17 17:04:00|30177.9|30065.9|30185.4|30073.4|30197.3|30085.3|30170.9|30058.9|23
1652807050000|2022-05-17 17:04:10|30185.8|30073.8|30199.3|30087.3|30201.4|30089.4|30178.9|30066.9|36
1652807060000|2022-05-17 17:04:20|30199.2|30087.2|30196.8|30084.8|30201.1|30089.1|30191.2|30079.2|34
1652807070000|2022-05-17 17:04:30|30198.2|30086.2|30194.9|30082.9|30199.6|30087.6|30193.7|30081.7|28
1652807080000|2022-05-17 17:04:40|30196.9|30084.9|30207.1|30095.1|30211|30099|30194.9|30082.9|14
1652807090000|2022-05-17 17:04:50|30206.9|30094.9|30207.4|30095.4|30208.8|30096.8|30205.9|30093.9|27
1652807100000|2022-05-17 17:05:00|30207.1|30095.1|30200.4|30088.4|30207.1|30095.1|30198.4|30086.4|27
1652807110000|2022-05-17 17:05:10|30198.8|30086.8|30199.4|30087.4|30204.5|30092.5|30198.8|30086.8|28
1652807120000|2022-05-17 17:05:20|30199.5|30087.5|30189|30077|30199.9|30087.9|30189|30077|27
1652807130000|2022-05-17 17:05:30|30193.1|30081.1|30199.5|30087.5|30201.3|30089.3|30186.6|30074.6|32
1652807140000|2022-05-17 17:05:40|30199.8|30087.8|30208.2|30096.2|30208.2|30096.2|30196.6|30084.6|25
1652807150000|2022-05-17 17:05:50|30208.1|30096.1|30207.3|30095.3|30211|30099|30201.7|30089.7|30
1652807160000|2022-05-17 17:06:00|30213|30101|30212.1|30100.1|30216.7|30104.7|30206.4|30094.4|30
1652807170000|2022-05-17 17:06:10|30218.7|30106.7|30217.3|30105.3|30226.9|30114.9|30214.8|30102.8|33
1652807180000|2022-05-17 17:06:20|30217.4|30105.4|30212.4|30100.4|30228.5|30116.5|30212.4|30100.4|31
1652807190000|2022-05-17 17:06:30|30221.8|30109.8|30212.4|30100.4|30221.9|30109.9|30212.4|30100.4|3
1652807200000|2022-05-17 17:06:40|30221.3|30109.3|30228.8|30116.8|30234.1|30122.1|30212.4|30100.4|18
1652807210000|2022-05-17 17:06:50|30221.7|30109.7|30215.8|30103.8|30234.3|30122.3|30214.7|30102.7|25
1652807220000|2022-05-17 17:07:00|30215.4|30103.4|30228.1|30116.1|30232.1|30120.1|30215|30103|27
1652807230000|2022-05-17 17:07:10|30228|30116|30231.7|30119.7|30233.3|30121.3|30225.1|30113.1|28
1652807240000|2022-05-17 17:07:20|30227|30115|30246.6|30134.6|30246.6|30134.6|30223|30111|29
1652807250000|2022-05-17 17:07:30|30229.4|30117.4|30231.3|30119.3|30246.6|30134.6|30229.4|30117.4|28
1652807260000|2022-05-17 17:07:40|30232.7|30120.7|30228.5|30116.5|30233.5|30121.5|30228.5|30116.5|30
1652807270000|2022-05-17 17:07:50|30228.1|30116.1|30226.3|30114.3|30228.1|30116.1|30226.3|30114.3|16
1652807280000|2022-05-17 17:08:00|30227.6|30115.6|30228.7|30116.7|30234.2|30122.2|30226.3|30114.3|29
1652807290000|2022-05-17 17:08:10|30229|30117|30233.2|30121.2|30233.4|30121.4|30228.9|30116.9|26
1652807300000|2022-05-17 17:08:20|30233.1|30121.1|30232.6|30120.6|30233.7|30121.7|30227.5|30115.5|32
1652807310000|2022-05-17 17:08:30|30232.7|30120.7|30226.5|30114.5|30235.1|30123.1|30226.4|30114.4|26
1652807320000|2022-05-17 17:08:40|30225.6|30113.6|30231|30119|30233.4|30121.4|30225.3|30113.3|24
1652807330000|2022-05-17 17:08:50|30232.7|30120.7|30239.4|30127.4|30242|30130|30228.9|30116.9|20
1652807340000|2022-05-17 17:09:00|30239.3|30127.3|30239.9|30127.9|30244.2|30132.2|30236.1|30124.1|17
1652807350000|2022-05-17 17:09:10|30245.4|30133.4|30234|30122|30245.4|30133.4|30232.7|30120.7|27
1652807360000|2022-05-17 17:09:20|30233.9|30121.9|30221.1|30109.1|30233.9|30121.9|30221.1|30109.1|14
1652807370000|2022-05-17 17:09:30|30221.3|30109.3|30228.8|30116.8|30229|30117|30218|30106|27
1652807380000|2022-05-17 17:09:40|30229.2|30117.2|30226.8|30114.8|30229.8|30117.8|30225|30113|27
1652807390000|2022-05-17 17:09:50|30227.5|30115.5|30225.9|30113.9|30227.5|30115.5|30224.4|30112.4|12
1652807400000|2022-05-17 17:10:00|30227.1|30115.1|30224.4|30112.4|30228.1|30116.1|30224.4|30112.4|24
1652807410000|2022-05-17 17:10:10|30225|30113|30221.6|30109.6|30225.8|30113.8|30220.9|30108.9|18
1652807420000|2022-05-17 17:10:20|30222.1|30110.1|30221.6|30109.6|30225.3|30113.3|30221.6|30109.6|11
1652807430000|2022-05-17 17:10:30|30221.3|30109.3|30231.4|30119.4|30232|30120|30221|30109|24
1652807440000|2022-05-17 17:10:40|30231|30119|30226.9|30114.9|30231.9|30119.9|30225.7|30113.7|33
1652807450000|2022-05-17 17:10:50|30229.5|30117.5|30227.6|30115.6|30229.5|30117.5|30224.4|30112.4|23
1652807460000|2022-05-17 17:11:00|30226.3|30114.3|30230|30118|30230|30118|30226.3|30114.3|27
1652807470000|2022-05-17 17:11:10|30230.3|30118.3|30231|30119|30231|30119|30230|30118|17
1652807480000|2022-05-17 17:11:20|30230.9|30118.9|30231|30119|30231.6|30119.6|30230.9|30118.9|7
1652807490000|2022-05-17 17:11:30|30232.1|30120.1|30231|30119|30232.1|30120.1|30231|30119|8
1652807500000|2022-05-17 17:11:40|30232.1|30120.1|30231|30119|30232.1|30120.1|30229.9|30117.9|12
1652807510000|2022-05-17 17:11:50|30231.5|30119.5|30229.9|30117.9|30232|30120|30229.9|30117.9|8
1652807520000|2022-05-17 17:12:00|30230.5|30118.5|30230|30118|30232.6|30120.6|30230|30118|19
1652807530000|2022-05-17 17:12:10|30228.8|30116.8|30231|30119|30231|30119|30228.8|30116.8|14
1652807540000|2022-05-17 17:12:20|30230.6|30118.6|30230.4|30118.4|30230.9|30118.9|30228|30116|18
1652807550000|2022-05-17 17:12:30|30230|30118|30230|30118|30230.6|30118.6|30228.3|30116.3|16
1652807560000|2022-05-17 17:12:40|30229.6|30117.6|30227.8|30115.8|30229.6|30117.6|30227.8|30115.8|7
1652807570000|2022-05-17 17:12:50|30227.9|30115.9|30228|30116|30229|30117|30227.8|30115.8|14
1652807580000|2022-05-17 17:13:00|30229|30117|30231|30119|30231|30119|30229|30117|4
1652807590000|2022-05-17 17:13:10|30232.5|30120.5|30244|30132|30244|30132|30232.5|30120.5|4
1652807600000|2022-05-17 17:13:20|30244.9|30132.9|30242|30130|30246.8|30134.8|30240.2|30128.2|11
1652807610000|2022-05-17 17:13:30|30243|30131|30241.8|30129.8|30246.4|30134.4|30241.8|30129.8|13
1652807620000|2022-05-17 17:13:40|30244|30132|30243.1|30131.1|30245.8|30133.8|30240.6|30128.6|19
1652807630000|2022-05-17 17:13:50|30240.6|30128.6|30250.3|30138.3|30257.8|30145.8|30238.9|30126.9|21
1652807640000|2022-05-17 17:14:00|30251.9|30139.9|30263.4|30151.4|30274.5|30162.5|30251.9|30139.9|19
1652807650000|2022-05-17 17:14:10|30261.9|30149.9|30266|30154|30280.4|30168.4|30261.9|30149.9|25
1652807660000|2022-05-17 17:14:20|30265.4|30153.4|30258.6|30146.6|30265.4|30153.4|30257.6|30145.6|23
1652807670000|2022-05-17 17:14:30|30258.2|30146.2|30230|30118|30258.6|30146.6|30230|30118|21
1652807680000|2022-05-17 17:14:40|30231.2|30119.2|30225.4|30113.4|30231.3|30119.3|30225.4|30113.4|10
1652807690000|2022-05-17 17:14:50|30222.7|30110.7|30220.4|30108.4|30224.6|30112.6|30213.8|30101.8|17
1652807700000|2022-05-17 17:15:00|30209.1|30097.1|30229.5|30117.5|30230|30118|30207.8|30095.8|30
1652807710000|2022-05-17 17:15:10|30228.7|30116.7|30230|30118|30244.5|30132.5|30228.7|30116.7|29
1652807720000|2022-05-17 17:15:20|30230.5|30118.5|30231.2|30119.2|30237|30125|30230|30118|13
1652807730000|2022-05-17 17:15:30|30230|30118|30236.1|30124.1|30240.3|30128.3|30230|30118|21
1652807740000|2022-05-17 17:15:40|30237|30125|30239.3|30127.3|30248|30136|30236.5|30124.5|26
1652807750000|2022-05-17 17:15:50|30239.5|30127.5|30234.4|30122.4|30241.5|30129.5|30233.6|30121.6|29
1652807760000|2022-05-17 17:16:00|30232.8|30120.8|30230.1|30118.1|30232.8|30120.8|30230.1|30118.1|6
1652807770000|2022-05-17 17:16:10|30230.5|30118.5|30230.1|30118.1|30234.4|30122.4|30230.1|30118.1|7
1652807780000|2022-05-17 17:16:20|30229.6|30117.6|30220.1|30108.1|30230.1|30118.1|30220.1|30108.1|8
1652807800000|2022-05-17 17:16:40|30218.8|30106.8|30220.1|30108.1|30220.1|30108.1|30218.6|30106.6|3
1652807810000|2022-05-17 17:16:50|30221.4|30109.4|30228.6|30116.6|30228.8|30116.8|30221.4|30109.4|10
1652807820000|2022-05-17 17:17:00|30228.8|30116.8|30222.3|30110.3|30228.8|30116.8|30222.3|30110.3|16
1652807830000|2022-05-17 17:17:10|30223.5|30111.5|30221.6|30109.6|30224|30112|30219.9|30107.9|18
1652807840000|2022-05-17 17:17:20|30221.4|30109.4|30226|30114|30226|30114|30220.8|30108.8|22
1652807850000|2022-05-17 17:17:30|30226.5|30114.5|30232.4|30120.4|30232.4|30120.4|30226.5|30114.5|16
1652807860000|2022-05-17 17:17:40|30232.3|30120.3|30228.2|30116.2|30232.4|30120.4|30225.8|30113.8|19
1652807870000|2022-05-17 17:17:50|30229.2|30117.2|30234.3|30122.3|30234.3|30122.3|30229.2|30117.2|9
1652807880000|2022-05-17 17:18:00|30234.1|30122.1|30225.8|30113.8|30234.3|30122.3|30225.8|30113.8|13
1652807890000|2022-05-17 17:18:10|30225.7|30113.7|30232.1|30120.1|30232.6|30120.6|30225.4|30113.4|20
1652807900000|2022-05-17 17:18:20|30233.4|30121.4|30232.1|30120.1|30233.6|30121.6|30232.1|30120.1|9
1652807910000|2022-05-17 17:18:30|30232|30120|30233.4|30121.4|30233.4|30121.4|30231.7|30119.7|10
1652807920000|2022-05-17 17:18:40|30232.7|30120.7|30232.6|30120.6|30233.9|30121.9|30232.6|30120.6|8
1652807930000|2022-05-17 17:18:50|30233.4|30121.4|30233.9|30121.9|30234|30122|30231.2|30119.2|11
1652807940000|2022-05-17 17:19:00|30234|30122|30234.2|30122.2|30234.2|30122.2|30233.4|30121.4|10
1652807950000|2022-05-17 17:19:10|30234|30122|30233.2|30121.2|30234.3|30122.3|30232.9|30120.9|17
1652807960000|2022-05-17 17:19:20|30233|30121|30233.5|30121.5|30233.9|30121.9|30232.4|30120.4|11
1652807970000|2022-05-17 17:19:30|30233.4|30121.4|30233.4|30121.4|30233.5|30121.5|30231.9|30119.9|8
1652807980000|2022-05-17 17:19:40|30233.2|30121.2|30228.2|30116.2|30233.4|30121.4|30225.2|30113.2|18
1652807990000|2022-05-17 17:19:50|30228.1|30116.1|30233.1|30121.1|30233.6|30121.6|30228.1|30116.1|13
1652808000000|2022-05-17 17:20:00|30232.9|30120.9|30228.6|30116.6|30232.9|30120.9|30227.9|30115.9|3
1652808010000|2022-05-17 17:20:10|30224.6|30112.6|30241.5|30129.5|30241.7|30129.7|30224.6|30112.6|22
1652808020000|2022-05-17 17:20:20|30242|30130|30235|30123|30242|30130|30235|30123|7
1652808030000|2022-05-17 17:20:30|30238|30126|30244.8|30132.8|30250.3|30138.3|30238|30126|15
1652808040000|2022-05-17 17:20:40|30244.3|30132.3|30244.4|30132.4|30245.9|30133.9|30239.6|30127.6|26
1652808050000|2022-05-17 17:20:50|30245.9|30133.9|30240.4|30128.4|30247|30135|30237.4|30125.4|28
1652808060000|2022-05-17 17:21:00|30237.3|30125.3|30237.3|30125.3|30244.9|30132.9|30237.3|30125.3|31
1652808070000|2022-05-17 17:21:10|30236.7|30124.7|30250.6|30138.6|30250.7|30138.7|30234.9|30122.9|35
1652808080000|2022-05-17 17:21:20|30249.5|30137.5|30248.4|30136.4|30249.5|30137.5|30238.9|30126.9|30
1652808090000|2022-05-17 17:21:30|30247.6|30135.6|30252.3|30140.3|30254.8|30142.8|30241.4|30129.4|26
1652808100000|2022-05-17 17:21:40|30256|30144|30259.8|30147.8|30270|30158|30254.9|30142.9|27
1652808110000|2022-05-17 17:21:50|30261.6|30149.6|30254.9|30142.9|30263.7|30151.7|30254.9|30142.9|30
1652808120000|2022-05-17 17:22:00|30255.8|30143.8|30254.9|30142.9|30255.8|30143.8|30254.9|30142.9|19
1652808130000|2022-05-17 17:22:10|30255.2|30143.2|30253.9|30141.9|30255.4|30143.4|30253.9|30141.9|22
1652808140000|2022-05-17 17:22:20|30252.8|30140.8|30251.1|30139.1|30252.8|30140.8|30246.7|30134.7|17
1652808150000|2022-05-17 17:22:30|30250.9|30138.9|30245.6|30133.6|30250.9|30138.9|30245.6|30133.6|5
1652808160000|2022-05-17 17:22:40|30246.1|30134.1|30245.6|30133.6|30247.9|30135.9|30245.6|30133.6|10
1652808170000|2022-05-17 17:22:50|30244.5|30132.5|30241.5|30129.5|30244.5|30132.5|30241.5|30129.5|7
1652808180000|2022-05-17 17:23:00|30241.4|30129.4|30240.6|30128.6|30243|30131|30235.6|30123.6|8
1652808190000|2022-05-17 17:23:10|30243|30131|30236.7|30124.7|30243|30131|30230.8|30118.8|11
1652808200000|2022-05-17 17:23:20|30230.9|30118.9|30236.7|30124.7|30236.7|30124.7|30230.9|30118.9|6
1652808210000|2022-05-17 17:23:30|30235|30123|30238.6|30126.6|30240.9|30128.9|30235|30123|15
1652808220000|2022-05-17 17:23:40|30237.8|30125.8|30220.8|30108.8|30238.1|30126.1|30220.8|30108.8|19
1652808230000|2022-05-17 17:23:50|30222.4|30110.4|30227.4|30115.4|30227.4|30115.4|30220|30108|12
1652808240000|2022-05-17 17:24:00|30228.1|30116.1|30237.8|30125.8|30239.5|30127.5|30228.1|30116.1|31
1652808250000|2022-05-17 17:24:10|30238.5|30126.5|30241.8|30129.8|30241.8|30129.8|30236.8|30124.8|34
1652808260000|2022-05-17 17:24:20|30236.8|30124.8|30254|30142|30254|30142|30236.8|30124.8|26
1652808270000|2022-05-17 17:24:30|30243.6|30131.6|30243.5|30131.5|30248.3|30136.3|30241.7|30129.7|25
1652808280000|2022-05-17 17:24:40|30243.1|30131.1|30243.1|30131.1|30243.1|30131.1|30238.9|30126.9|13
1652808290000|2022-05-17 17:24:50|30241.6|30129.6|30243.1|30131.1|30243.1|30131.1|30236.3|30124.3|17
1652808300000|2022-05-17 17:25:00|30239.7|30127.7|30229.4|30117.4|30243.1|30131.1|30229.4|30117.4|17
1652808310000|2022-05-17 17:25:10|30228.1|30116.1|30213.2|30101.2|30228.1|30116.1|30212.7|30100.7|23
1652808320000|2022-05-17 17:25:20|30213.1|30101.1|30214.8|30102.8|30215.3|30103.3|30210.7|30098.7|15
1652808330000|2022-05-17 17:25:30|30214.9|30102.9|30211.1|30099.1|30214.9|30102.9|30211.1|30099.1|10
1652808340000|2022-05-17 17:25:40|30211.4|30099.4|30205.8|30093.8|30211.4|30099.4|30205.8|30093.8|20
1652808350000|2022-05-17 17:25:50|30206|30094|30203.5|30091.5|30206|30094|30201|30089|13
1652808360000|2022-05-17 17:26:00|30205.2|30093.2|30215.1|30103.1|30219.6|30107.6|30205|30093|30
1652808370000|2022-05-17 17:26:10|30214.6|30102.6|30218.9|30106.9|30219|30107|30213.1|30101.1|29
1652808380000|2022-05-17 17:26:20|30217.4|30105.4|30216.9|30104.9|30218.6|30106.6|30216.5|30104.5|23
1652808390000|2022-05-17 17:26:30|30221.9|30109.9|30218.1|30106.1|30222.9|30110.9|30216.9|30104.9|19
1652808400000|2022-05-17 17:26:40|30217.5|30105.5|30215.8|30103.8|30218.6|30106.6|30212.7|30100.7|24
1652808410000|2022-05-17 17:26:50|30216.2|30104.2|30222.9|30110.9|30222.9|30110.9|30215.7|30103.7|20
1652808420000|2022-05-17 17:27:00|30223.5|30111.5|30212.7|30100.7|30227.3|30115.3|30210.9|30098.9|27
1652808430000|2022-05-17 17:27:10|30212.4|30100.4|30214.1|30102.1|30216|30104|30209.5|30097.5|24
1652808440000|2022-05-17 17:27:20|30218.8|30106.8|30215.8|30103.8|30219.9|30107.9|30214.1|30102.1|21
1652808450000|2022-05-17 17:27:30|30215.3|30103.3|30214.1|30102.1|30215.8|30103.8|30214.1|30102.1|13
1652808460000|2022-05-17 17:27:40|30212.4|30100.4|30217.6|30105.6|30219.2|30107.2|30212.2|30100.2|25
1652808470000|2022-05-17 17:27:50|30221.2|30109.2|30234.9|30122.9|30234.9|30122.9|30220.4|30108.4|19
1652808480000|2022-05-17 17:28:00|30235.2|30123.2|30221.9|30109.9|30235.3|30123.3|30221.9|30109.9|23
1652808490000|2022-05-17 17:28:10|30220.4|30108.4|30225.9|30113.9|30225.9|30113.9|30218.6|30106.6|16
1652808500000|2022-05-17 17:28:20|30226.5|30114.5|30221.9|30109.9|30228.8|30116.8|30220.1|30108.1|24
1652808510000|2022-05-17 17:28:30|30220.1|30108.1|30221.9|30109.9|30221.9|30109.9|30217.7|30105.7|11
1652808520000|2022-05-17 17:28:40|30218.7|30106.7|30221.9|30109.9|30221.9|30109.9|30218.7|30106.7|4
1652808530000|2022-05-17 17:28:50|30218.5|30106.5|30214.7|30102.7|30224.1|30112.1|30214.7|30102.7|18
1652808540000|2022-05-17 17:29:00|30216.1|30104.1|30214.9|30102.9|30229|30117|30212.9|30100.9|22
1652808550000|2022-05-17 17:29:10|30214|30102|30214.9|30102.9|30214.9|30102.9|30207.6|30095.6|7
1652808560000|2022-05-17 17:29:20|30213|30101|30208.8|30096.8|30215.2|30103.2|30208.8|30096.8|15
1652808570000|2022-05-17 17:29:30|30210.8|30098.8|30211|30099|30213.1|30101.1|30208.8|30096.8|21
1652808580000|2022-05-17 17:29:40|30210.5|30098.5|30205.4|30093.4|30210.5|30098.5|30205.2|30093.2|22
1652808600000|2022-05-17 17:30:00|30196.2|30084.2|30186.3|30074.3|30201.2|30089.2|30186.3|30074.3|11
1652808610000|2022-05-17 17:30:10|30197.1|30085.1|30198.4|30086.4|30199.6|30087.6|30182.6|30070.6|10
1652808620000|2022-05-17 17:30:20|30194.5|30082.5|30200.9|30088.9|30200.9|30088.9|30194.5|30082.5|21
1652808630000|2022-05-17 17:30:30|30199.3|30087.3|30199.6|30087.6|30201.5|30089.5|30196.4|30084.4|31
1652808640000|2022-05-17 17:30:40|30199.5|30087.5|30201.2|30089.2|30201.2|30089.2|30198.1|30086.1|19
1652808650000|2022-05-17 17:30:50|30200.6|30088.6|30205.6|30093.6|30209.2|30097.2|30199.6|30087.6|20
1652808660000|2022-05-17 17:31:00|30213|30101|30217.9|30105.9|30221.8|30109.8|30213|30101|9
1652808670000|2022-05-17 17:31:10|30218.3|30106.3|30230.9|30118.9|30231.5|30119.5|30216.4|30104.4|24
1652808680000|2022-05-17 17:31:20|30231.5|30119.5|30234.6|30122.6|30238.6|30126.6|30230.4|30118.4|17
1652808690000|2022-05-17 17:31:30|30233|30121|30247.1|30135.1|30247.1|30135.1|30230.4|30118.4|12
1652808700000|2022-05-17 17:31:40|30245.8|30133.8|30234.7|30122.7|30245.8|30133.8|30234.7|30122.7|11
1652808710000|2022-05-17 17:31:50|30233.8|30121.8|30226.5|30114.5|30233.8|30121.8|30224|30112|19
1652808720000|2022-05-17 17:32:00|30227.6|30115.6|30230.2|30118.2|30231.9|30119.9|30226.9|30114.9|22
1652808730000|2022-05-17 17:32:10|30230.3|30118.3|30224.9|30112.9|30234.2|30122.2|30221.8|30109.8|20
1652808740000|2022-05-17 17:32:20|30221.8|30109.8|30220|30108|30224.9|30112.9|30219.2|30107.2|26
1652808750000|2022-05-17 17:32:30|30224.9|30112.9|30210.7|30098.7|30224.9|30112.9|30210.7|30098.7|20
1652808760000|2022-05-17 17:32:40|30210.4|30098.4|30203.5|30091.5|30210.7|30098.7|30199.6|30087.6|12
1652808770000|2022-05-17 17:32:50|30201.9|30089.9|30204.1|30092.1|30204.1|30092.1|30201.2|30089.2|14
1652808780000|2022-05-17 17:33:00|30204.9|30092.9|30204.8|30092.8|30207|30095|30204.5|30092.5|32
1652808790000|2022-05-17 17:33:10|30204.7|30092.7|30203.8|30091.8|30204.8|30092.8|30203.8|30091.8|24
1652808800000|2022-05-17 17:33:20|30205.6|30093.6|30220.7|30108.7|30221|30109|30205.6|30093.6|25
1652808810000|2022-05-17 17:33:30|30217.1|30105.1|30223.9|30111.9|30223.9|30111.9|30214|30102|26
1652808820000|2022-05-17 17:33:40|30225.1|30113.1|30228.2|30116.2|30228.2|30116.2|30225.1|30113.1|2
1652808830000|2022-05-17 17:33:50|30228.7|30116.7|30228.2|30116.2|30229.3|30117.3|30228.2|30116.2|16
1652808840000|2022-05-17 17:34:00|30228.7|30116.7|30231.3|30119.3|30232.2|30120.2|30228.2|30116.2|16
1652808850000|2022-05-17 17:34:10|30231.1|30119.1|30234.7|30122.7|30247.1|30135.1|30229.8|30117.8|27
1652808860000|2022-05-17 17:34:20|30234.6|30122.6|30230.1|30118.1|30237.6|30125.6|30228.9|30116.9|16
1652808870000|2022-05-17 17:34:30|30230.9|30118.9|30237.6|30125.6|30242.6|30130.6|30230.9|30118.9|21
1652808880000|2022-05-17 17:34:40|30237.8|30125.8|30243.2|30131.2|30243.2|30131.2|30237.5|30125.5|25
1652808890000|2022-05-17 17:34:50|30243.3|30131.3|30243.3|30131.3|30245.7|30133.7|30241.3|30129.3|20
1652808900000|2022-05-17 17:35:00|30242.6|30130.6|30249.4|30137.4|30249.7|30137.7|30241.8|30129.8|16
1652808910000|2022-05-17 17:35:10|30250.4|30138.4|30240.6|30128.6|30250.4|30138.4|30240.6|30128.6|12
1652808920000|2022-05-17 17:35:20|30241.2|30129.2|30238.7|30126.7|30241.2|30129.2|30234.9|30122.9|16
1652808930000|2022-05-17 17:35:30|30239|30127|30250.9|30138.9|30250.9|30138.9|30239|30127|13
1652808940000|2022-05-17 17:35:40|30249.6|30137.6|30253.6|30141.6|30253.6|30141.6|30247.6|30135.6|17
1652808950000|2022-05-17 17:35:50|30253.4|30141.4|30269.7|30157.7|30273|30161|30252.5|30140.5|29
1652808960000|2022-05-17 17:36:00|30270.6|30158.6|30265.1|30153.1|30270.6|30158.6|30263|30151|23
1652808970000|2022-05-17 17:36:10|30261.5|30149.5|30259.4|30147.4|30265.1|30153.1|30249|30137|14
1652808980000|2022-05-17 17:36:20|30252.9|30140.9|30230.4|30118.4|30259.4|30147.4|30224.7|30112.7|16
1652808990000|2022-05-17 17:36:30|30227.5|30115.5|30227.4|30115.4|30230.4|30118.4|30227.4|30115.4|12
1652809000000|2022-05-17 17:36:40|30226.5|30114.5|30227.4|30115.4|30227.4|30115.4|30224.5|30112.5|9
1652809010000|2022-05-17 17:36:50|30220.8|30108.8|30201.5|30089.5|30220.8|30108.8|30192.5|30080.5|24
1652809020000|2022-05-17 17:37:00|30201.8|30089.8|30204.3|30092.3|30210.3|30098.3|30200.2|30088.2|27
1652809030000|2022-05-17 17:37:10|30203.6|30091.6|30205.4|30093.4|30208.1|30096.1|30200|30088|28
1652809040000|2022-05-17 17:37:20|30202.8|30090.8|30205.4|30093.4|30208.6|30096.6|30202|30090|30
1652809050000|2022-05-17 17:37:30|30207.3|30095.3|30212.8|30100.8|30216.5|30104.5|30205.8|30093.8|24
1652809060000|2022-05-17 17:37:40|30209.5|30097.5|30203.4|30091.4|30209.5|30097.5|30203|30091|13
1652809070000|2022-05-17 17:37:50|30203.6|30091.6|30206.8|30094.8|30207.4|30095.4|30203.2|30091.2|21
1652809080000|2022-05-17 17:38:00|30207.1|30095.1|30217.5|30105.5|30217.5|30105.5|30207.1|30095.1|23
1652809090000|2022-05-17 17:38:10|30217|30105|30204.1|30092.1|30217|30105|30203.3|30091.3|20
1652809100000|2022-05-17 17:38:20|30203.5|30091.5|30189|30077|30203.5|30091.5|30189|30077|14
1652809110000|2022-05-17 17:38:30|30185.9|30073.9|30207.2|30095.2|30207.2|30095.2|30185.6|30073.6|19
1652809120000|2022-05-17 17:38:40|30207|30095|30214|30102|30214.9|30102.9|30207|30095|24
1652809130000|2022-05-17 17:38:50|30213.9|30101.9|30208.7|30096.7|30215|30103|30205.8|30093.8|25
1652809140000|2022-05-17 17:39:00|30209.6|30097.6|30210.3|30098.3|30217.5|30105.5|30209.6|30097.6|24
1652809150000|2022-05-17 17:39:10|30210.4|30098.4|30208|30096|30210.4|30098.4|30202.9|30090.9|17
1652809160000|2022-05-17 17:39:20|30208.1|30096.1|30204.4|30092.4|30213.5|30101.5|30198.5|30086.5|19
1652809170000|2022-05-17 17:39:30|30192.6|30080.6|30196.4|30084.4|30204.4|30092.4|30192.2|30080.2|21
1652809180000|2022-05-17 17:39:40|30195.7|30083.7|30196.4|30084.4|30197.1|30085.1|30194.8|30082.8|8
1652809190000|2022-05-17 17:39:50|30196.5|30084.5|30198.4|30086.4|30200.5|30088.5|30196.5|30084.5|18
1652809200000|2022-05-17 17:40:00|30198.3|30086.3|30196.4|30084.4|30205.7|30093.7|30193.1|30081.1|22
1652809210000|2022-05-17 17:40:10|30195.4|30083.4|30195.4|30083.4|30195.4|30083.4|30187.7|30075.7|4
1652809220000|2022-05-17 17:40:20|30191.2|30079.2|30190.4|30078.4|30195.4|30083.4|30184.7|30072.7|26
1652809230000|2022-05-17 17:40:30|30191.1|30079.1|30192.8|30080.8|30194.4|30082.4|30191.1|30079.1|18
1652809240000|2022-05-17 17:40:40|30192.6|30080.6|30205.9|30093.9|30206.4|30094.4|30188.9|30076.9|29
1652809250000|2022-05-17 17:40:50|30204.7|30092.7|30213.6|30101.6|30214.2|30102.2|30203.7|30091.7|29
1652809260000|2022-05-17 17:41:00|30213.2|30101.2|30212.7|30100.7|30220.3|30108.3|30212.7|30100.7|18
1652809270000|2022-05-17 17:41:10|30223.7|30111.7|30200.7|30088.7|30224.2|30112.2|30200.7|30088.7|25
1652809280000|2022-05-17 17:41:20|30203.4|30091.4|30200.4|30088.4|30203.4|30091.4|30200.4|30088.4|6
1652809290000|2022-05-17 17:41:30|30199.3|30087.3|30200.4|30088.4|30200.4|30088.4|30196.9|30084.9|6
1652809300000|2022-05-17 17:41:40|30192.6|30080.6|30196.4|30084.4|30200.4|30088.4|30192|30080|6
1652809310000|2022-05-17 17:41:50|30193.5|30081.5|30180.7|30068.7|30196.4|30084.4|30180.7|30068.7|14
1652809320000|2022-05-17 17:42:00|30180.9|30068.9|30191|30079|30191.2|30079.2|30180.9|30068.9|7
1652809330000|2022-05-17 17:42:10|30189.8|30077.8|30191|30079|30191|30079|30189.8|30077.8|4
1652809340000|2022-05-17 17:42:20|30187.6|30075.6|30191|30079|30191|30079|30185.4|30073.4|4
1652809350000|2022-05-17 17:42:30|30187.2|30075.2|30189.3|30077.3|30191|30079|30187.2|30075.2|6
1652809360000|2022-05-17 17:42:40|30191|30079|30191|30079|30193.4|30081.4|30189|30077|9
1652809370000|2022-05-17 17:42:50|30192.6|30080.6|30191|30079|30192.6|30080.6|30191|30079|2
1652809390000|2022-05-17 17:43:10|30189.8|30077.8|30191.7|30079.7|30193.1|30081.1|30189.8|30077.8|14
1652809400000|2022-05-17 17:43:20|30189.2|30077.2|30195|30083|30195|30083|30187.9|30075.9|17
1652809410000|2022-05-17 17:43:30|30193.7|30081.7|30193.7|30081.7|30196.4|30084.4|30193.7|30081.7|8
1652809420000|2022-05-17 17:43:40|30194.3|30082.3|30193.7|30081.7|30195.4|30083.4|30193.7|30081.7|20
1652809430000|2022-05-17 17:43:50|30194.9|30082.9|30195.4|30083.4|30195.9|30083.9|30193.7|30081.7|21
1652809440000|2022-05-17 17:44:00|30195.9|30083.9|30197.1|30085.1|30197.1|30085.1|30195.9|30083.9|5
1652809450000|2022-05-17 17:44:10|30196.7|30084.7|30198.2|30086.2|30198.2|30086.2|30196|30084|14
1652809460000|2022-05-17 17:44:20|30197|30085|30205.8|30093.8|30206.9|30094.9|30196.4|30084.4|30
1652809470000|2022-05-17 17:44:30|30206|30094|30204.3|30092.3|30207.3|30095.3|30198.2|30086.2|24
1652809480000|2022-05-17 17:44:40|30204.7|30092.7|30203.4|30091.4|30208.9|30096.9|30203.4|30091.4|28
1652809490000|2022-05-17 17:44:50|30204.4|30092.4|30203.9|30091.9|30205.3|30093.3|30201.8|30089.8|22
1652809500000|2022-05-17 17:45:00|30204.5|30092.5|30199.1|30087.1|30204.5|30092.5|30199.1|30087.1|13
1652809510000|2022-05-17 17:45:10|30201.3|30089.3|30189.4|30077.4|30201.3|30089.3|30189.4|30077.4|16
1652809520000|2022-05-17 17:45:20|30192.5|30080.5|30192.4|30080.4|30192.5|30080.5|30189.4|30077.4|21
1652809530000|2022-05-17 17:45:30|30189.4|30077.4|30186.4|30074.4|30192.4|30080.4|30186.4|30074.4|15
1652809540000|2022-05-17 17:45:40|30190.9|30078.9|30190.6|30078.6|30190.9|30078.9|30186.4|30074.4|13
1652809550000|2022-05-17 17:45:50|30188.2|30076.2|30190.6|30078.6|30190.6|30078.6|30186.1|30074.1|14
1652809560000|2022-05-17 17:46:00|30188.4|30076.4|30186.1|30074.1|30191.2|30079.2|30186.1|30074.1|25
1652809570000|2022-05-17 17:46:10|30191.2|30079.2|30193.8|30081.8|30193.8|30081.8|30186.1|30074.1|12
1652809580000|2022-05-17 17:46:20|30192.6|30080.6|30187.6|30075.6|30193|30081|30187.3|30075.3|25
1652809590000|2022-05-17 17:46:30|30187.3|30075.3|30195.2|30083.2|30204.7|30092.7|30187.3|30075.3|33
1652809600000|2022-05-17 17:46:40|30195|30083|30192.1|30080.1|30195|30083|30188.9|30076.9|8
1652809610000|2022-05-17 17:46:50|30188.9|30076.9|30190|30078|30191.5|30079.5|30188.9|30076.9|11
1652809620000|2022-05-17 17:47:00|30191.2|30079.2|30197.8|30085.8|30198.9|30086.9|30191.2|30079.2|13
1652809630000|2022-05-17 17:47:10|30199.3|30087.3|30208.3|30096.3|30208.3|30096.3|30199.3|30087.3|13
1652809640000|2022-05-17 17:47:20|30204.5|30092.5|30210.3|30098.3|30210.4|30098.4|30202.8|30090.8|11
1652809650000|2022-05-17 17:47:30|30210.4|30098.4|30220.5|30108.5|30221.5|30109.5|30210.3|30098.3|18
1652809660000|2022-05-17 17:47:40|30224.4|30112.4|30227.5|30115.5|30229.7|30117.7|30224.4|30112.4|28
1652809670000|2022-05-17 17:47:50|30227.1|30115.1|30227.2|30115.2|30228|30116|30221.1|30109.1|27
1652809680000|2022-05-17 17:48:00|30224.8|30112.8|30227.7|30115.7|30232.7|30120.7|30224.8|30112.8|28
1652809690000|2022-05-17 17:48:10|30228.3|30116.3|30229.2|30117.2|30233.3|30121.3|30225.7|30113.7|19
1652809700000|2022-05-17 17:48:20|30229.7|30117.7|30226.5|30114.5|30233.3|30121.3|30226.5|30114.5|16
1652809710000|2022-05-17 17:48:30|30225.3|30113.3|30223.6|30111.6|30226.8|30114.8|30219.4|30107.4|31
1652809720000|2022-05-17 17:48:40|30223|30111|30225.2|30113.2|30225.9|30113.9|30222.2|30110.2|27
1652809730000|2022-05-17 17:48:50|30226.2|30114.2|30223.2|30111.2|30227.6|30115.6|30222.7|30110.7|24
1652809740000|2022-05-17 17:49:00|30223.3|30111.3|30234.7|30122.7|30234.7|30122.7|30223.3|30111.3|13
1652809750000|2022-05-17 17:49:10|30235.5|30123.5|30227.2|30115.2|30235.5|30123.5|30227.2|30115.2|9
1652809760000|2022-05-17 17:49:20|30225|30113|30221.2|30109.2|30225|30113|30221.2|30109.2|18
1652809770000|2022-05-17 17:49:30|30221.3|30109.3|30218.2|30106.2|30221.4|30109.4|30218.2|30106.2|9
1652809780000|2022-05-17 17:49:40|30219.2|30107.2|30237.4|30125.4|30237.4|30125.4|30219.2|30107.2|14
1652809790000|2022-05-17 17:49:50|30240.5|30128.5|30243.9|30131.9|30245.8|30133.8|30237.4|30125.4|17
1652809800000|2022-05-17 17:50:00|30244.9|30132.9|30246.7|30134.7|30246.7|30134.7|30238.2|30126.2|20
1652809810000|2022-05-17 17:50:10|30245.9|30133.9|30239.9|30127.9|30245.9|30133.9|30237.8|30125.8|25
1652809820000|2022-05-17 17:50:20|30239.7|30127.7|30242|30130|30242.6|30130.6|30237.2|30125.2|21
1652809830000|2022-05-17 17:50:30|30241.3|30129.3|30243.4|30131.4|30246.1|30134.1|30241|30129|22
1652809840000|2022-05-17 17:50:40|30242.8|30130.8|30234.4|30122.4|30242.8|30130.8|30233.9|30121.9|27
1652809850000|2022-05-17 17:50:50|30233|30121|30230.3|30118.3|30234.4|30122.4|30230.3|30118.3|17
1652809860000|2022-05-17 17:51:00|30235|30123|30242.9|30130.9|30242.9|30130.9|30232.9|30120.9|24
1652809870000|2022-05-17 17:51:10|30242.5|30130.5|30239.9|30127.9|30243.5|30131.5|30232.7|30120.7|29
1652809880000|2022-05-17 17:51:20|30240|30128|30232.9|30120.9|30240|30128|30228.6|30116.6|23
1652809890000|2022-05-17 17:51:30|30233.2|30121.2|30233.5|30121.5|30233.5|30121.5|30233.2|30121.2|4
1652809900000|2022-05-17 17:51:40|30232.9|30120.9|30239.2|30127.2|30239.2|30127.2|30232.9|30120.9|17
1652809910000|2022-05-17 17:51:50|30239.6|30127.6|30241.9|30129.9|30242.4|30130.4|30234.5|30122.5|24
1652809920000|2022-05-17 17:52:00|30241.7|30129.7|30238.4|30126.4|30243.6|30131.6|30238.4|30126.4|29
1652809930000|2022-05-17 17:52:10|30240.4|30128.4|30233.2|30121.2|30240.4|30128.4|30231.2|30119.2|18
1652809940000|2022-05-17 17:52:20|30233.3|30121.3|30235.2|30123.2|30236.2|30124.2|30232.5|30120.5|17
1652809950000|2022-05-17 17:52:30|30233.8|30121.8|30232.9|30120.9|30236.3|30124.3|30232.3|30120.3|8
1652809960000|2022-05-17 17:52:40|30229.4|30117.4|30229.6|30117.6|30232.9|30120.9|30227|30115|7
1652809970000|2022-05-17 17:52:50|30227.8|30115.8|30226.8|30114.8|30227.8|30115.8|30224.3|30112.3|14
1652809980000|2022-05-17 17:53:00|30228.1|30116.1|30238.4|30126.4|30238.4|30126.4|30228|30116|26
1652809990000|2022-05-17 17:53:10|30239.2|30127.2|30242.8|30130.8|30243.8|30131.8|30238.7|30126.7|25
1652810000000|2022-05-17 17:53:20|30242.7|30130.7|30237.1|30125.1|30247.1|30135.1|30237.1|30125.1|24
1652810010000|2022-05-17 17:53:30|30237|30125|30240.4|30128.4|30240.9|30128.9|30237|30125|26
1652810020000|2022-05-17 17:53:40|30239.9|30127.9|30241.7|30129.7|30242.5|30130.5|30236.9|30124.9|22
1652810030000|2022-05-17 17:53:50|30241.6|30129.6|30238.7|30126.7|30241.9|30129.9|30238.7|30126.7|26
1652810040000|2022-05-17 17:54:00|30238.9|30126.9|30241.1|30129.1|30245.1|30133.1|30238.9|30126.9|28
1652810050000|2022-05-17 17:54:10|30240.8|30128.8|30236.8|30124.8|30242.2|30130.2|30235.1|30123.1|28
1652810060000|2022-05-17 17:54:20|30237.4|30125.4|30234.3|30122.3|30238.5|30126.5|30234.2|30122.2|13
1652810070000|2022-05-17 17:54:30|30234.2|30122.2|30234|30122|30234.7|30122.7|30234|30122|5
1652810080000|2022-05-17 17:54:40|30233.9|30121.9|30232.9|30120.9|30233.9|30121.9|30232.9|30120.9|3
1652810100000|2022-05-17 17:55:00|30233.4|30121.4|30232.9|30120.9|30243.5|30131.5|30232.9|30120.9|16
1652810110000|2022-05-17 17:55:10|30233.6|30121.6|30236.3|30124.3|30236.9|30124.9|30233.3|30121.3|19
1652810120000|2022-05-17 17:55:20|30236.2|30124.2|30232.9|30120.9|30236.6|30124.6|30232.9|30120.9|7
1652810130000|2022-05-17 17:55:30|30234.1|30122.1|30233.5|30121.5|30234.4|30122.4|30233.5|30121.5|4
1652810140000|2022-05-17 17:55:40|30233.6|30121.6|30240.4|30128.4|30240.4|30128.4|30232.9|30120.9|5
1652810150000|2022-05-17 17:55:50|30240|30128|30226.7|30114.7|30240.1|30128.1|30200.7|30088.7|23
1652810160000|2022-05-17 17:56:00|30226.3|30114.3|30181.6|30069.6|30240.9|30128.9|30171.3|30059.3|33
1652810170000|2022-05-17 17:56:10|30184.4|30072.4|30177.1|30065.1|30193.6|30081.6|30172.9|30060.9|30
1652810180000|2022-05-17 17:56:20|30176.6|30064.6|30198.1|30086.1|30198.1|30086.1|30175.1|30063.1|27
1652810190000|2022-05-17 17:56:30|30198|30086|30195.9|30083.9|30202.3|30090.3|30195.1|30083.1|29
1652810200000|2022-05-17 17:56:40|30197.2|30085.2|30187.8|30075.8|30197.4|30085.4|30184|30072|27
1652810210000|2022-05-17 17:56:50|30189.6|30077.6|30190.1|30078.1|30195.9|30083.9|30185.7|30073.7|19
1652810220000|2022-05-17 17:57:00|30189.2|30077.2|30190.9|30078.9|30194.7|30082.7|30189.2|30077.2|16
1652810230000|2022-05-17 17:57:10|30187|30075|30190.3|30078.3|30190.3|30078.3|30182.4|30070.4|31
1652810240000|2022-05-17 17:57:20|30190.5|30078.5|30201.5|30089.5|30202.4|30090.4|30190.5|30078.5|21
1652810250000|2022-05-17 17:57:30|30201.1|30089.1|30204|30092|30204.4|30092.4|30194.8|30082.8|31
1652810260000|2022-05-17 17:57:40|30204.7|30092.7|30206.2|30094.2|30207|30095|30204|30092|30
1652810270000|2022-05-17 17:57:50|30206.3|30094.3|30206|30094|30208.2|30096.2|30203.5|30091.5|27
1652810290000|2022-05-17 17:58:10|30206.9|30094.9|30203|30091|30206.9|30094.9|30202.7|30090.7|12
1652810300000|2022-05-17 17:58:20|30203.2|30091.2|30202.4|30090.4|30204.3|30092.3|30202|30090|23
1652810310000|2022-05-17 17:58:30|30202.6|30090.6|30202.5|30090.5|30204.4|30092.4|30202.2|30090.2|20
1652810320000|2022-05-17 17:58:40|30202.6|30090.6|30201.3|30089.3|30206.4|30094.4|30195.9|30083.9|25
1652810330000|2022-05-17 17:58:50|30196.8|30084.8|30189.5|30077.5|30200.3|30088.3|30189.4|30077.4|31
1652810340000|2022-05-17 17:59:00|30189.8|30077.8|30191.6|30079.6|30197.8|30085.8|30189.7|30077.7|23
1652810350000|2022-05-17 17:59:10|30190.8|30078.8|30188.2|30076.2|30191.7|30079.7|30188.2|30076.2|9
1652810360000|2022-05-17 17:59:20|30187.6|30075.6|30161.4|30049.4|30187.6|30075.6|30144.7|30032.7|26
1652810370000|2022-05-17 17:59:30|30162.4|30050.4|30142.1|30030.1|30162.4|30050.4|30139.2|30027.2|30
1652810380000|2022-05-17 17:59:40|30141.6|30029.6|30130.6|30018.6|30141.6|30029.6|30128.5|30016.5|20
1652810390000|2022-05-17 17:59:50|30130.9|30018.9|30110.5|29998.5|30130.9|30018.9|30110.5|29998.5|30
1652810400000|2022-05-17 18:00:00|30113.9|30001.9|30133.6|30021.6|30134.6|30022.6|30108.6|29996.6|34
1652810410000|2022-05-17 18:00:10|30132.8|30020.8|30083.7|29971.7|30132.8|30020.8|30077.2|29965.2|36
1652810420000|2022-05-17 18:00:20|30085.4|29973.4|30075.2|29963.2|30085.4|29973.4|30075.2|29963.2|27
1652810430000|2022-05-17 18:00:30|30079.6|29967.6|30076.2|29964.2|30087|29975|30074.2|29962.2|22
1652810440000|2022-05-17 18:00:40|30074.2|29962.2|30067.3|29955.3|30075.6|29963.6|30065.7|29953.7|22
1652810450000|2022-05-17 18:00:50|30066.5|29954.5|30063.8|29951.8|30066.7|29954.7|30063.1|29951.1|30
1652810460000|2022-05-17 18:01:00|30064.3|29952.3|30086.6|29974.6|30086.6|29974.6|30064.1|29952.1|28
1652810470000|2022-05-17 18:01:10|30086.4|29974.4|30086.1|29974.1|30086.4|29974.4|30081.9|29969.9|14
1652810480000|2022-05-17 18:01:20|30086.6|29974.6|30090|29978|30093|29981|30086.6|29974.6|26
1652810490000|2022-05-17 18:01:30|30089.9|29977.9|30085.7|29973.7|30091.9|29979.9|30082.6|29970.6|25
1652810500000|2022-05-17 18:01:40|30084.3|29972.3|30081.8|29969.8|30085.7|29973.7|30079.7|29967.7|12
1652810510000|2022-05-17 18:01:50|30081.7|29969.7|30073.6|29961.6|30081.8|29969.8|30073.6|29961.6|13
1652810520000|2022-05-17 18:02:00|30074.1|29962.1|30069.4|29957.4|30082.4|29970.4|30069.4|29957.4|26
1652810530000|2022-05-17 18:02:10|30061.5|29949.5|30056|29944|30065.3|29953.3|30056|29944|27
1652810540000|2022-05-17 18:02:20|30063.6|29951.6|30063.6|29951.6|30063.6|29951.6|30056|29944|15
1652810550000|2022-05-17 18:02:30|30059.9|29947.9|30063.6|29951.6|30063.6|29951.6|30056.7|29944.7|10
1652810560000|2022-05-17 18:02:40|30060.3|29948.3|30043.3|29931.3|30063.6|29951.6|30043.3|29931.3|17
1652810570000|2022-05-17 18:02:50|30042.3|29930.3|30040.3|29928.3|30043.3|29931.3|30037.4|29925.4|17
1652810580000|2022-05-17 18:03:00|30041.4|29929.4|30047.6|29935.6|30053.7|29941.7|30041.4|29929.4|27
1652810590000|2022-05-17 18:03:10|30049.5|29937.5|30063.4|29951.4|30063.4|29951.4|30049.5|29937.5|32
1652810600000|2022-05-17 18:03:20|30063.8|29951.8|30060.7|29948.7|30068.4|29956.4|30060.7|29948.7|27
1652810610000|2022-05-17 18:03:30|30059.6|29947.6|30054|29942|30061.1|29949.1|30053.9|29941.9|21
1652810620000|2022-05-17 18:03:40|30054.8|29942.8|30061.1|29949.1|30061.2|29949.2|30053.6|29941.6|28
1652810630000|2022-05-17 18:03:50|30060.5|29948.5|30064.2|29952.2|30066.2|29954.2|30060.5|29948.5|28
1652810640000|2022-05-17 18:04:00|30064.1|29952.1|30057.8|29945.8|30064.3|29952.3|30043.9|29931.9|29
1652810650000|2022-05-17 18:04:10|30054.3|29942.3|30040.4|29928.4|30057.8|29945.8|30040.4|29928.4|30
1652810660000|2022-05-17 18:04:20|30038.3|29926.3|30011|29899|30040.7|29928.7|30010.7|29898.7|24
1652810670000|2022-05-17 18:04:30|30010.5|29898.5|29987.6|29875.6|30013.8|29901.8|29985.7|29873.7|26
1652810680000|2022-05-17 18:04:40|29987.2|29875.2|29981.4|29869.4|29987.6|29875.6|29975.8|29863.8|30
1652810690000|2022-05-17 18:04:50|29984.1|29872.1|30009.6|29897.6|30011.4|29899.4|29984.1|29872.1|34
1652810700000|2022-05-17 18:05:00|30010.5|29898.5|30031.8|29919.8|30032.8|29920.8|30004.2|29892.2|37
1652810710000|2022-05-17 18:05:10|30031.6|29919.6|30031.9|29919.9|30035.3|29923.3|30027.6|29915.6|22
1652810720000|2022-05-17 18:05:20|30033.4|29921.4|30037.7|29925.7|30042.1|29930.1|30031.9|29919.9|20
1652810730000|2022-05-17 18:05:30|30038.3|29926.3|30032.6|29920.6|30040.1|29928.1|30029.1|29917.1|34
1652810740000|2022-05-17 18:05:40|30032.1|29920.1|30040.5|29928.5|30040.5|29928.5|30031.7|29919.7|26
1652810750000|2022-05-17 18:05:50|30040.8|29928.8|30032.3|29920.3|30048.4|29936.4|30030.5|29918.5|29
1652810760000|2022-05-17 18:06:00|30033.3|29921.3|30038.5|29926.5|30039|29927|30032.7|29920.7|25
1652810770000|2022-05-17 18:06:10|30039.5|29927.5|30033.6|29921.6|30039.5|29927.5|30030.6|29918.6|31
1652810780000|2022-05-17 18:06:20|30031.2|29919.2|30019.2|29907.2|30036|29924|30011.4|29899.4|26
1652810790000|2022-05-17 18:06:30|30019.6|29907.6|30024.4|29912.4|30026.4|29914.4|30016|29904|26
1652810800000|2022-05-17 18:06:40|30022.9|29910.9|30030.4|29918.4|30032.4|29920.4|30022.7|29910.7|25
1652810810000|2022-05-17 18:06:50|30029.1|29917.1|30031.9|29919.9|30031.9|29919.9|30027.4|29915.4|20
1652810820000|2022-05-17 18:07:00|30031.2|29919.2|30036.8|29924.8|30036.8|29924.8|30028|29916|19
1652810830000|2022-05-17 18:07:10|30043.8|29931.8|30043.1|29931.1|30045|29933|30042.4|29930.4|10
1652810840000|2022-05-17 18:07:20|30046|29934|30042.4|29930.4|30055|29943|30042.4|29930.4|35
1652810850000|2022-05-17 18:07:30|30045.3|29933.3|30046.8|29934.8|30047.4|29935.4|30042.4|29930.4|27
1652810860000|2022-05-17 18:07:40|30045.7|29933.7|30053.2|29941.2|30053.5|29941.5|30045.7|29933.7|36
1652810870000|2022-05-17 18:07:50|30053.3|29941.3|30056.4|29944.4|30058.4|29946.4|30052.4|29940.4|22
1652810880000|2022-05-17 18:08:00|30056.9|29944.9|30063.1|29951.1|30068.1|29956.1|30056.9|29944.9|16
1652810890000|2022-05-17 18:08:10|30063.9|29951.9|30089.1|29977.1|30090.9|29978.9|30063.9|29951.9|31
1652810900000|2022-05-17 18:08:20|30090.8|29978.8|30105.7|29993.7|30106.9|29994.9|30090.1|29978.1|27
1652810910000|2022-05-17 18:08:30|30102.3|29990.3|30113.6|30001.6|30113.6|30001.6|30101|29989|29
1652810920000|2022-05-17 18:08:40|30112.4|30000.4|30142|30030|30142|30030|30112.4|30000.4|17
1652810930000|2022-05-17 18:08:50|30154.4|30042.4|30228.1|30116.1|30234.2|30122.2|30153.4|30041.4|30
1652810940000|2022-05-17 18:09:00|30231.2|30119.2|30207.5|30095.5|30233.1|30121.1|30203|30091|37
1652810950000|2022-05-17 18:09:10|30207.4|30095.4|30196.1|30084.1|30208.4|30096.4|30195.7|30083.7|36
1652810960000|2022-05-17 18:09:20|30194.1|30082.1|30217.7|30105.7|30219.9|30107.9|30194.1|30082.1|33
1652810970000|2022-05-17 18:09:30|30223.7|30111.7|30220.5|30108.5|30235|30123|30220.5|30108.5|34
1652810980000|2022-05-17 18:09:40|30215.5|30103.5|30233|30121|30243.6|30131.6|30210.1|30098.1|27
1652810990000|2022-05-17 18:09:50|30239.9|30127.9|30249|30137|30264.8|30152.8|30239.9|30127.9|37
1652811000000|2022-05-17 18:10:00|30246.2|30134.2|30224.2|30112.2|30247.5|30135.5|30224.2|30112.2|34
1652811010000|2022-05-17 18:10:10|30224.9|30112.9|30194.6|30082.6|30231.2|30119.2|30194.6|30082.6|35
1652811020000|2022-05-17 18:10:20|30193.6|30081.6|30192.2|30080.2|30197|30085|30179.1|30067.1|31
1652811030000|2022-05-17 18:10:30|30193.9|30081.9|30189.2|30077.2|30196.9|30084.9|30171.5|30059.5|37
1652811040000|2022-05-17 18:10:40|30189.1|30077.1|30182.7|30070.7|30189.1|30077.1|30177.9|30065.9|29
1652811050000|2022-05-17 18:10:50|30179.7|30067.7|30170.5|30058.5|30183|30071|30170.5|30058.5|24
1652811060000|2022-05-17 18:11:00|30170.2|30058.2|30184.3|30072.3|30185.6|30073.6|30165.2|30053.2|38
1652811070000|2022-05-17 18:11:10|30185.6|30073.6|30187.6|30075.6|30197.7|30085.7|30185.6|30073.6|22
1652811080000|2022-05-17 18:11:20|30186.2|30074.2|30187.3|30075.3|30193.4|30081.4|30183.1|30071.1|25
1652811090000|2022-05-17 18:11:30|30187.6|30075.6|30162.3|30050.3|30188|30076|30154.2|30042.2|29
1652811100000|2022-05-17 18:11:40|30161.5|30049.5|30102.3|29990.3|30164.4|30052.4|30100.1|29988.1|33
1652811110000|2022-05-17 18:11:50|30104|29992|30087.3|29975.3|30106.3|29994.3|30085.9|29973.9|38
1652811120000|2022-05-17 18:12:00|30091.2|29979.2|30107.7|29995.7|30108.6|29996.6|30085.4|29973.4|37
1652811130000|2022-05-17 18:12:10|30106.1|29994.1|30099.6|29987.6|30106.1|29994.1|30088.9|29976.9|34
1652811140000|2022-05-17 18:12:20|30100.2|29988.2|30101.3|29989.3|30112|30000|30100.2|29988.2|34
1652811150000|2022-05-17 18:12:30|30100.5|29988.5|30107|29995|30121.6|30009.6|30100.5|29988.5|36
1652811160000|2022-05-17 18:12:40|30111.1|29999.1|30085.6|29973.6|30115.3|30003.3|30083.7|29971.7|32
1652811170000|2022-05-17 18:12:50|30082.9|29970.9|30074.5|29962.5|30085.3|29973.3|30069.5|29957.5|20
1652811180000|2022-05-17 18:13:00|30078|29966|30070.4|29958.4|30083.9|29971.9|30062.5|29950.5|34
1652811190000|2022-05-17 18:13:10|30066.6|29954.6|30028.4|29916.4|30070.4|29958.4|30028.4|29916.4|23
1652811200000|2022-05-17 18:13:20|30029.1|29917.1|30007.3|29895.3|30033.4|29921.4|30000.8|29888.8|23
1652811210000|2022-05-17 18:13:30|30003.5|29891.5|29971.2|29859.2|30008.5|29896.5|29929.4|29817.4|35
1652811220000|2022-05-17 18:13:40|29963.8|29851.8|29927.4|29815.4|29970.2|29858.2|29927.4|29815.4|35
1652811230000|2022-05-17 18:13:50|29930.1|29818.1|29928|29816|29938.9|29826.9|29914.8|29802.8|38
1652811240000|2022-05-17 18:14:00|29931|29819|29872.9|29760.9|29931|29819|29871.7|29759.7|35
1652811250000|2022-05-17 18:14:10|29874|29762|29893.1|29781.1|29910.4|29798.4|29871.7|29759.7|37
1652811260000|2022-05-17 18:14:20|29894.4|29782.4|29932.1|29820.1|29932.1|29820.1|29893.2|29781.2|36
1652811270000|2022-05-17 18:14:30|29935.6|29823.6|29918.3|29806.3|29948.6|29836.6|29906.9|29794.9|37
1652811280000|2022-05-17 18:14:40|29918.7|29806.7|29922.4|29810.4|29929.1|29817.1|29912.3|29800.3|38
1652811290000|2022-05-17 18:14:50|29922.5|29810.5|29942.5|29830.5|29942.5|29830.5|29921.2|29809.2|35
1652811300000|2022-05-17 18:15:00|29942.4|29830.4|29901.4|29789.4|29947.1|29835.1|29897.1|29785.1|35
1652811310000|2022-05-17 18:15:10|29900.4|29788.4|29900.4|29788.4|29910.9|29798.9|29888.3|29776.3|28
1652811320000|2022-05-17 18:15:20|29892.6|29780.6|29880.5|29768.5|29902.4|29790.4|29877.7|29765.7|37
1652811330000|2022-05-17 18:15:30|29889.1|29777.1|29874.1|29762.1|29889.1|29777.1|29872.1|29760.1|21
1652811340000|2022-05-17 18:15:40|29872.7|29760.7|29874.4|29762.4|29874.4|29762.4|29864.5|29752.5|19
1652811350000|2022-05-17 18:15:50|29875.6|29763.6|29875.4|29763.4|29881.1|29769.1|29866.5|29754.5|37
1652811360000|2022-05-17 18:16:00|29875.7|29763.7|29878.1|29766.1|29882.9|29770.9|29869.4|29757.4|36
1652811370000|2022-05-17 18:16:10|29876.6|29764.6|29876.8|29764.8|29889.8|29777.8|29874.4|29762.4|33
1652811380000|2022-05-17 18:16:20|29877.3|29765.3|29891.2|29779.2|29908.9|29796.9|29873.7|29761.7|32
1652811390000|2022-05-17 18:16:30|29891.5|29779.5|29884.9|29772.9|29897.6|29785.6|29883.7|29771.7|36
1652811400000|2022-05-17 18:16:40|29885.1|29773.1|29897|29785|29904.9|29792.9|29884|29772|31
1652811410000|2022-05-17 18:16:50|29897.4|29785.4|29891.2|29779.2|29897.4|29785.4|29884.2|29772.2|38
1652811420000|2022-05-17 18:17:00|29889.8|29777.8|29870.5|29758.5|29891.4|29779.4|29868.9|29756.9|32
1652811430000|2022-05-17 18:17:10|29873.7|29761.7|29856.7|29744.7|29873.7|29761.7|29853.2|29741.2|26
1652811440000|2022-05-17 18:17:20|29854.8|29742.8|29786.1|29674.1|29854.8|29742.8|29786.1|29674.1|35
1652811450000|2022-05-17 18:17:30|29784.1|29672.1|29720.4|29608.4|29784.1|29672.1|29705.8|29593.8|35
1652811460000|2022-05-17 18:17:40|29715.9|29603.9|29738.7|29626.7|29761.9|29649.9|29714.3|29602.3|38
1652811470000|2022-05-17 18:17:50|29738.5|29626.5|29717.4|29605.4|29747.2|29635.2|29715.9|29603.9|34
1652811480000|2022-05-17 18:18:00|29712.3|29600.3|29659.3|29547.3|29715.9|29603.9|29659.3|29547.3|33
1652811490000|2022-05-17 18:18:10|29656|29544|29656.3|29544.3|29665.4|29553.4|29632.3|29520.3|35
1652811500000|2022-05-17 18:18:20|29654.6|29542.6|29679.3|29567.3|29679.3|29567.3|29645|29533|37
1652811510000|2022-05-17 18:18:30|29682.4|29570.4|29687.6|29575.6|29694.5|29582.5|29678|29566|38
1652811520000|2022-05-17 18:18:40|29688.8|29576.8|29638.1|29526.1|29688.8|29576.8|29636.1|29524.1|28
1652811530000|2022-05-17 18:18:50|29638.4|29526.4|29610.8|29498.8|29638.4|29526.4|29610.8|29498.8|31
1652811540000|2022-05-17 18:19:00|29611.9|29499.9|29638.2|29526.2|29655.5|29543.5|29601.8|29489.8|34
1652811550000|2022-05-17 18:19:10|29633.6|29521.6|29597.9|29485.9|29633.6|29521.6|29597.9|29485.9|39
1652811560000|2022-05-17 18:19:20|29596.6|29484.6|29614.9|29502.9|29629.9|29517.9|29596.6|29484.6|38
1652811570000|2022-05-17 18:19:30|29614.8|29502.8|29632.8|29520.8|29633|29521|29611.8|29499.8|34
1652811580000|2022-05-17 18:19:40|29631.9|29519.9|29626.3|29514.3|29634.9|29522.9|29616.8|29504.8|34
1652811590000|2022-05-17 18:19:50|29627.5|29515.5|29648.8|29536.8|29648.9|29536.9|29627.5|29515.5|35
1652811600000|2022-05-17 18:20:00|29648.9|29536.9|29636.1|29524.1|29649.2|29537.2|29625.8|29513.8|27
1652811610000|2022-05-17 18:20:10|29630.6|29518.6|29602.1|29490.1|29630.6|29518.6|29602.1|29490.1|27
1652811620000|2022-05-17 18:20:20|29603.1|29491.1|29595.9|29483.9|29606|29494|29590.5|29478.5|35
1652811630000|2022-05-17 18:20:30|29599.6|29487.6|29589.1|29477.1|29599.6|29487.6|29589.1|29477.1|30
1652811640000|2022-05-17 18:20:40|29589.8|29477.8|29588.2|29476.2|29590.7|29478.7|29588.2|29476.2|26
1652811650000|2022-05-17 18:20:50|29588.5|29476.5|29621.3|29509.3|29621.3|29509.3|29588.2|29476.2|33
1652811660000|2022-05-17 18:21:00|29619.6|29507.6|29607.5|29495.5|29619.6|29507.6|29594.1|29482.1|32
1652811670000|2022-05-17 18:21:10|29607.9|29495.9|29598.7|29486.7|29610.9|29498.9|29592.7|29480.7|28
1652811680000|2022-05-17 18:21:20|29591.2|29479.2|29585.2|29473.2|29598.3|29486.3|29585.2|29473.2|28
1652811690000|2022-05-17 18:21:30|29582.6|29470.6|29568.8|29456.8|29584|29472|29566.1|29454.1|37
1652811700000|2022-05-17 18:21:40|29569|29457|29554|29442|29569|29457|29553.5|29441.5|33
1652811710000|2022-05-17 18:21:50|29554.9|29442.9|29540.8|29428.8|29565.8|29453.8|29540.8|29428.8|37
1652811720000|2022-05-17 18:22:00|29538.5|29426.5|29489.6|29377.6|29538.5|29426.5|29481.5|29369.5|36
1652811730000|2022-05-17 18:22:10|29492.6|29380.6|29546.7|29434.7|29547.6|29435.6|29492.6|29380.6|39
1652811740000|2022-05-17 18:22:20|29551|29439|29555.2|29443.2|29556.4|29444.4|29536.4|29424.4|39
1652811750000|2022-05-17 18:22:30|29554.9|29442.9|29524.8|29412.8|29556.7|29444.7|29524.8|29412.8|39
1652811760000|2022-05-17 18:22:40|29523.8|29411.8|29510|29398|29525.1|29413.1|29508.6|29396.6|37
1652811770000|2022-05-17 18:22:50|29507.7|29395.7|29517|29405|29518.4|29406.4|29500.3|29388.3|29
1652811780000|2022-05-17 18:23:00|29523.7|29411.7|29545.3|29433.3|29545.7|29433.7|29515.3|29403.3|32
1652811790000|2022-05-17 18:23:10|29547.6|29435.6|29561.4|29449.4|29566.3|29454.3|29535|29423|40
1652811800000|2022-05-17 18:23:20|29560.2|29448.2|29535.3|29423.3|29574.4|29462.4|29535.3|29423.3|38
1652811810000|2022-05-17 18:23:30|29532.3|29420.3|29549.3|29437.3|29560.1|29448.1|29531.2|29419.2|36
1652811820000|2022-05-17 18:23:40|29548.6|29436.6|29548|29436|29554.6|29442.6|29528.8|29416.8|29
1652811830000|2022-05-17 18:23:50|29553.9|29441.9|29575.8|29463.8|29577.3|29465.3|29550.5|29438.5|33
1652811840000|2022-05-17 18:24:00|29575.3|29463.3|29541.4|29429.4|29576.4|29464.4|29540.7|29428.7|33
1652811850000|2022-05-17 18:24:10|29543.2|29431.2|29546.2|29434.2|29546.2|29434.2|29540.3|29428.3|26
1652811860000|2022-05-17 18:24:20|29547.6|29435.6|29578.7|29466.7|29583.1|29471.1|29547|29435|31
1652811870000|2022-05-17 18:24:30|29581.7|29469.7|29606.4|29494.4|29608.7|29496.7|29578.7|29466.7|36
1652811880000|2022-05-17 18:24:40|29609.1|29497.1|29628.7|29516.7|29637.8|29525.8|29608.4|29496.4|32
1652811890000|2022-05-17 18:24:50|29624.4|29512.4|29627.6|29515.6|29635.3|29523.3|29609.8|29497.8|35
1652811900000|2022-05-17 18:25:00|29631.8|29519.8|29628.9|29516.9|29633.2|29521.2|29597.5|29485.5|37
1652811910000|2022-05-17 18:25:10|29629.5|29517.5|29677.7|29565.7|29677.7|29565.7|29629.5|29517.5|37
1652811920000|2022-05-17 18:25:20|29680.7|29568.7|29685|29573|29691.2|29579.2|29658|29546|37
1652811930000|2022-05-17 18:25:30|29687.7|29575.7|29687.5|29575.5|29692.8|29580.8|29672.6|29560.6|36
1652811940000|2022-05-17 18:25:40|29689|29577|29724.2|29612.2|29724.2|29612.2|29689|29577|37
1652811950000|2022-05-17 18:25:50|29725.5|29613.5|29665.9|29553.9|29726.3|29614.3|29665.9|29553.9|37
1652811960000|2022-05-17 18:26:00|29666.4|29554.4|29651.2|29539.2|29668.1|29556.1|29648.4|29536.4|40
1652811970000|2022-05-17 18:26:10|29655.3|29543.3|29654|29542|29674.1|29562.1|29653.2|29541.2|37
1652811980000|2022-05-17 18:26:20|29652.9|29540.9|29677.4|29565.4|29677.4|29565.4|29652.9|29540.9|32
1652811990000|2022-05-17 18:26:30|29677.2|29565.2|29684.3|29572.3|29685.2|29573.2|29657.3|29545.3|37
1652812000000|2022-05-17 18:26:40|29682.7|29570.7|29670.5|29558.5|29682.7|29570.7|29663|29551|37
1652812010000|2022-05-17 18:26:50|29670.6|29558.6|29701.1|29589.1|29701.8|29589.8|29670.6|29558.6|29
1652812020000|2022-05-17 18:27:00|29696.9|29584.9|29687.2|29575.2|29709.2|29597.2|29687.2|29575.2|39
1652812030000|2022-05-17 18:27:10|29686.5|29574.5|29683.6|29571.6|29692.2|29580.2|29679.8|29567.8|37
1652812040000|2022-05-17 18:27:20|29686.5|29574.5|29689.9|29577.9|29694.9|29582.9|29680.6|29568.6|37
1652812050000|2022-05-17 18:27:30|29689.8|29577.8|29676.1|29564.1|29691.1|29579.1|29674.7|29562.7|22
1652812060000|2022-05-17 18:27:40|29670.1|29558.1|29681.3|29569.3|29686.5|29574.5|29666.3|29554.3|27
1652812070000|2022-05-17 18:27:50|29684.5|29572.5|29678.2|29566.2|29687.8|29575.8|29674.7|29562.7|32
1652812080000|2022-05-17 18:28:00|29678.1|29566.1|29680.1|29568.1|29691|29579|29678.1|29566.1|31
1652812090000|2022-05-17 18:28:10|29678.8|29566.8|29679.6|29567.6|29679.8|29567.8|29670.8|29558.8|23
1652812100000|2022-05-17 18:28:20|29677.3|29565.3|29687.7|29575.7|29693.6|29581.6|29674.9|29562.9|34
1652812110000|2022-05-17 18:28:30|29686.3|29574.3|29686|29574|29689|29577|29677.7|29565.7|32
1652812120000|2022-05-17 18:28:40|29684|29572|29676.2|29564.2|29684|29572|29672.4|29560.4|33
1652812130000|2022-05-17 18:28:50|29676.1|29564.1|29667.3|29555.3|29676.1|29564.1|29663.8|29551.8|22
1652812140000|2022-05-17 18:29:00|29665.4|29553.4|29675.1|29563.1|29677.2|29565.2|29662.8|29550.8|28
1652812150000|2022-05-17 18:29:10|29675.2|29563.2|29653.7|29541.7|29678.4|29566.4|29653.7|29541.7|32
1652812160000|2022-05-17 18:29:20|29651.5|29539.5|29610.6|29498.6|29657.1|29545.1|29610.3|29498.3|35
1652812170000|2022-05-17 18:29:30|29611.5|29499.5|29625.2|29513.2|29638.7|29526.7|29611.1|29499.1|36
1652812180000|2022-05-17 18:29:40|29625.6|29513.6|29639.7|29527.7|29651.3|29539.3|29624.7|29512.7|31
1652812190000|2022-05-17 18:29:50|29636.7|29524.7|29629.5|29517.5|29638.2|29526.2|29626|29514|38
1652812200000|2022-05-17 18:30:00|29623.6|29511.6|29618.1|29506.1|29623.6|29511.6|29598.6|29486.6|38
1652812210000|2022-05-17 18:30:10|29616.7|29504.7|29632.3|29520.3|29638.9|29526.9|29616.7|29504.7|35
1652812220000|2022-05-17 18:30:20|29637.6|29525.6|29682.2|29570.2|29682.2|29570.2|29631.9|29519.9|39
1652812230000|2022-05-17 18:30:30|29678.9|29566.9|29685.9|29573.9|29688.8|29576.8|29674.9|29562.9|38
1652812240000|2022-05-17 18:30:40|29686.3|29574.3|29677.9|29565.9|29689.1|29577.1|29676.2|29564.2|31
1652812250000|2022-05-17 18:30:50|29676.1|29564.1|29661.6|29549.6|29678.9|29566.9|29651.8|29539.8|22
1652812260000|2022-05-17 18:31:00|29656.3|29544.3|29629|29517|29661.6|29549.6|29629|29517|24
1652812270000|2022-05-17 18:31:10|29630.7|29518.7|29623.2|29511.2|29632.3|29520.3|29621.7|29509.7|29
1652812280000|2022-05-17 18:31:20|29626|29514|29637.7|29525.7|29637.7|29525.7|29617.6|29505.6|35
1652812290000|2022-05-17 18:31:30|29637.6|29525.6|29647.1|29535.1|29647.1|29535.1|29635.9|29523.9|29
1652812300000|2022-05-17 18:31:40|29648|29536|29636.8|29524.8|29651.2|29539.2|29636|29524|37
1652812310000|2022-05-17 18:31:50|29637.7|29525.7|29624.6|29512.6|29637.7|29525.7|29624.6|29512.6|24
1652812320000|2022-05-17 18:32:00|29625.1|29513.1|29613.3|29501.3|29627.7|29515.7|29613.3|29501.3|21
1652812330000|2022-05-17 18:32:10|29615|29503|29632.6|29520.6|29633.5|29521.5|29615|29503|36
1652812340000|2022-05-17 18:32:20|29632.3|29520.3|29623.5|29511.5|29633.6|29521.6|29621.2|29509.2|32
1652812350000|2022-05-17 18:32:30|29623.3|29511.3|29621.3|29509.3|29627.1|29515.1|29621.2|29509.2|19
1652812360000|2022-05-17 18:32:40|29614|29502|29598.6|29486.6|29614|29502|29593.1|29481.1|18
1652812370000|2022-05-17 18:32:50|29591.3|29479.3|29586.2|29474.2|29601.2|29489.2|29586.2|29474.2|23
1652812380000|2022-05-17 18:33:00|29585.9|29473.9|29567.4|29455.4|29592.9|29480.9|29565.5|29453.5|32
1652812390000|2022-05-17 18:33:10|29567|29455|29561.9|29449.9|29567|29455|29561.9|29449.9|16
1652812400000|2022-05-17 18:33:20|29557.4|29445.4|29559.3|29447.3|29561.9|29449.9|29551.4|29439.4|23
1652812410000|2022-05-17 18:33:30|29560.3|29448.3|29581.5|29469.5|29582.5|29470.5|29559.4|29447.4|30
1652812420000|2022-05-17 18:33:40|29579.2|29467.2|29604.4|29492.4|29604.9|29492.9|29579.2|29467.2|36
1652812430000|2022-05-17 18:33:50|29604.3|29492.3|29610.5|29498.5|29610.6|29498.6|29595.7|29483.7|38
1652812440000|2022-05-17 18:34:00|29611.3|29499.3|29611.6|29499.6|29614|29502|29598.3|29486.3|32
1652812450000|2022-05-17 18:34:10|29613.4|29501.4|29623.4|29511.4|29625.2|29513.2|29610|29498|37
1652812460000|2022-05-17 18:34:20|29622.6|29510.6|29635.6|29523.6|29635.7|29523.7|29622.6|29510.6|30
1652812470000|2022-05-17 18:34:30|29636.3|29524.3|29630.1|29518.1|29636.3|29524.3|29624.2|29512.2|30
1652812480000|2022-05-17 18:34:40|29623.8|29511.8|29617.3|29505.3|29626.1|29514.1|29604|29492|29
1652812490000|2022-05-17 18:34:50|29618.1|29506.1|29608|29496|29618.1|29506.1|29608|29496|37
1652812500000|2022-05-17 18:35:00|29610.4|29498.4|29594.4|29482.4|29610.4|29498.4|29593.4|29481.4|36
1652812510000|2022-05-17 18:35:10|29593.3|29481.3|29564.1|29452.1|29594.1|29482.1|29559.6|29447.6|24
1652812520000|2022-05-17 18:35:20|29558.6|29446.6|29583.6|29471.6|29583.6|29471.6|29558.6|29446.6|26
1652812530000|2022-05-17 18:35:30|29586.6|29474.6|29595.4|29483.4|29596.4|29484.4|29585.3|29473.3|35
1652812540000|2022-05-17 18:35:40|29596.6|29484.6|29607.1|29495.1|29610.1|29498.1|29596.6|29484.6|36
1652812550000|2022-05-17 18:35:50|29612.4|29500.4|29628.9|29516.9|29633.8|29521.8|29612.4|29500.4|34
1652812560000|2022-05-17 18:36:00|29629.1|29517.1|29624|29512|29632|29520|29623.6|29511.6|34
1652812570000|2022-05-17 18:36:10|29623.7|29511.7|29631.3|29519.3|29632.9|29520.9|29623.7|29511.7|34
1652812580000|2022-05-17 18:36:20|29631|29519|29624.6|29512.6|29638.5|29526.5|29624.6|29512.6|32
1652812590000|2022-05-17 18:36:30|29624.3|29512.3|29619.4|29507.4|29629|29517|29618.9|29506.9|33
1652812600000|2022-05-17 18:36:40|29621.2|29509.2|29619.9|29507.9|29626.2|29514.2|29609.5|29497.5|31
1652812610000|2022-05-17 18:36:50|29621.7|29509.7|29638.6|29526.6|29640.7|29528.7|29619.6|29507.6|28
1652812620000|2022-05-17 18:37:00|29638.9|29526.9|29634.3|29522.3|29640.2|29528.2|29630.9|29518.9|36
1652812630000|2022-05-17 18:37:10|29633.2|29521.2|29642.8|29530.8|29645.7|29533.7|29633.1|29521.1|36
1652812640000|2022-05-17 18:37:20|29642.7|29530.7|29650.4|29538.4|29651.1|29539.1|29637.9|29525.9|32
1652812650000|2022-05-17 18:37:30|29653.1|29541.1|29652.9|29540.9|29661.1|29549.1|29650|29538|30
1652812660000|2022-05-17 18:37:40|29652.4|29540.4|29643.3|29531.3|29656.3|29544.3|29636.9|29524.9|31
1652812670000|2022-05-17 18:37:50|29643.4|29531.4|29653.6|29541.6|29653.9|29541.9|29643.4|29531.4|36
1652812680000|2022-05-17 18:38:00|29654.2|29542.2|29666.3|29554.3|29667.9|29555.9|29654.2|29542.2|26
1652812690000|2022-05-17 18:38:10|29671.6|29559.6|29659.7|29547.7|29674|29562|29655.6|29543.6|23
1652812700000|2022-05-17 18:38:20|29661.5|29549.5|29662.6|29550.6|29670.3|29558.3|29661.2|29549.2|19
1652812710000|2022-05-17 18:38:30|29661.6|29549.6|29661.6|29549.6|29670.3|29558.3|29661.6|29549.6|32
1652812720000|2022-05-17 18:38:40|29663.1|29551.1|29666.3|29554.3|29668.3|29556.3|29660.9|29548.9|24
1652812730000|2022-05-17 18:38:50|29665|29553|29670.3|29558.3|29670.9|29558.9|29663.1|29551.1|31
1652812740000|2022-05-17 18:39:00|29670.4|29558.4|29664.5|29552.5|29670.4|29558.4|29656.9|29544.9|26
1652812750000|2022-05-17 18:39:10|29664.6|29552.6|29677.7|29565.7|29684.6|29572.6|29664.6|29552.6|36
1652812760000|2022-05-17 18:39:20|29674|29562|29685.8|29573.8|29688.3|29576.3|29673.8|29561.8|37
1652812770000|2022-05-17 18:39:30|29685.5|29573.5|29693.2|29581.2|29695.3|29583.3|29685.5|29573.5|27
1652812780000|2022-05-17 18:39:40|29695|29583|29713.7|29601.7|29716|29604|29692.8|29580.8|31
1652812790000|2022-05-17 18:39:50|29714.4|29602.4|29723|29611|29723|29611|29711.5|29599.5|36
1652812800000|2022-05-17 18:40:00|29720.9|29608.9|29740|29628|29740|29628|29718.2|29606.2|36
1652812810000|2022-05-17 18:40:10|29739.4|29627.4|29782.1|29670.1|29783.5|29671.5|29739.4|29627.4|33
1652812820000|2022-05-17 18:40:20|29797.6|29685.6|29807.8|29695.8|29825.1|29713.1|29797.6|29685.6|29
1652812830000|2022-05-17 18:40:30|29808.1|29696.1|29805.5|29693.5|29819.8|29707.8|29785|29673|35
1652812840000|2022-05-17 18:40:40|29801.3|29689.3|29789.2|29677.2|29801.3|29689.3|29789.2|29677.2|34
1652812850000|2022-05-17 18:40:50|29789.7|29677.7|29778.1|29666.1|29790.5|29678.5|29775|29663|31
1652812860000|2022-05-17 18:41:00|29779.2|29667.2|29757|29645|29779.2|29667.2|29754.6|29642.6|37
1652812870000|2022-05-17 18:41:10|29755|29643|29702|29590|29755.6|29643.6|29698.9|29586.9|37
1652812880000|2022-05-17 18:41:20|29701.3|29589.3|29697.2|29585.2|29713.4|29601.4|29696.3|29584.3|34
1652812890000|2022-05-17 18:41:30|29694.7|29582.7|29734.2|29622.2|29734.2|29622.2|29694.7|29582.7|38
1652812900000|2022-05-17 18:41:40|29734.4|29622.4|29761.7|29649.7|29761.7|29649.7|29733.7|29621.7|36
1652812910000|2022-05-17 18:41:50|29765.5|29653.5|29772.5|29660.5|29780.5|29668.5|29765.5|29653.5|39
1652812920000|2022-05-17 18:42:00|29775.7|29663.7|29776.7|29664.7|29783.8|29671.8|29773.2|29661.2|36
1652812930000|2022-05-17 18:42:10|29775.9|29663.9|29755.5|29643.5|29775.9|29663.9|29755.5|29643.5|26
1652812940000|2022-05-17 18:42:20|29753.7|29641.7|29746.4|29634.4|29759.7|29647.7|29742.9|29630.9|38
1652812950000|2022-05-17 18:42:30|29746.9|29634.9|29761.7|29649.7|29765.2|29653.2|29742.3|29630.3|35
1652812960000|2022-05-17 18:42:40|29758.1|29646.1|29785.4|29673.4|29786.8|29674.8|29752.2|29640.2|34
1652812970000|2022-05-17 18:42:50|29785.7|29673.7|29802.4|29690.4|29804.8|29692.8|29782|29670|34
1652812980000|2022-05-17 18:43:00|29801.3|29689.3|29782.9|29670.9|29802.2|29690.2|29782|29670|29
1652812990000|2022-05-17 18:43:10|29783.7|29671.7|29769.4|29657.4|29783.7|29671.7|29763.6|29651.6|28
1652813000000|2022-05-17 18:43:20|29768.9|29656.9|29775.7|29663.7|29775.7|29663.7|29761.9|29649.9|32
1652813010000|2022-05-17 18:43:30|29777.8|29665.8|29772.9|29660.9|29784.7|29672.7|29772.9|29660.9|34
1652813020000|2022-05-17 18:43:40|29772.8|29660.8|29773.6|29661.6|29777.6|29665.6|29760.1|29648.1|33
1652813030000|2022-05-17 18:43:50|29774.4|29662.4|29786.3|29674.3|29786.3|29674.3|29773.5|29661.5|31
1652813040000|2022-05-17 18:44:00|29786.6|29674.6|29780.9|29668.9|29796.7|29684.7|29780.9|29668.9|34
1652813050000|2022-05-17 18:44:10|29779.9|29667.9|29774.7|29662.7|29779.9|29667.9|29759.9|29647.9|32
1652813060000|2022-05-17 18:44:20|29776.2|29664.2|29810.6|29698.6|29813.8|29701.8|29776.2|29664.2|33
1652813070000|2022-05-17 18:44:30|29811.8|29699.8|29792.4|29680.4|29816.3|29704.3|29790|29678|27
1652813080000|2022-05-17 18:44:40|29791.5|29679.5|29804|29692|29804|29692|29790.3|29678.3|38
1652813090000|2022-05-17 18:44:50|29802.5|29690.5|29802.8|29690.8|29804.5|29692.5|29793.9|29681.9|37
1652813100000|2022-05-17 18:45:00|29805.8|29693.8|29799.8|29687.8|29809.5|29697.5|29791.7|29679.7|38
1652813110000|2022-05-17 18:45:10|29800.2|29688.2|29772.6|29660.6|29800.2|29688.2|29772.6|29660.6|38
1652813120000|2022-05-17 18:45:20|29772.4|29660.4|29760.6|29648.6|29774.2|29662.2|29760.3|29648.3|23
1652813130000|2022-05-17 18:45:30|29762.7|29650.7|29776.8|29664.8|29782.2|29670.2|29756.2|29644.2|33
1652813140000|2022-05-17 18:45:40|29780.4|29668.4|29781.4|29669.4|29790.3|29678.3|29775.7|29663.7|38
1652813150000|2022-05-17 18:45:50|29783.6|29671.6|29775|29663|29785.5|29673.5|29773.5|29661.5|31
1652813160000|2022-05-17 18:46:00|29774.6|29662.6|29765.6|29653.6|29776.7|29664.7|29756|29644|22
1652813170000|2022-05-17 18:46:10|29764.3|29652.3|29765.6|29653.6|29765.6|29653.6|29754.4|29642.4|6
1652813180000|2022-05-17 18:46:20|29758.6|29646.6|29734.4|29622.4|29765.6|29653.6|29734.4|29622.4|14
1652813190000|2022-05-17 18:46:30|29734.8|29622.8|29733|29621|29738.2|29626.2|29730|29618|22
1652813200000|2022-05-17 18:46:40|29731|29619|29730.1|29618.1|29733|29621|29730.1|29618.1|3
1652813210000|2022-05-17 18:46:50|29710.1|29598.1|29710|29598|29711.8|29599.8|29707.2|29595.2|27
1652813220000|2022-05-17 18:47:00|29710.5|29598.5|29722.3|29610.3|29726.3|29614.3|29710.5|29598.5|37
1652813230000|2022-05-17 18:47:10|29720.8|29608.8|29732.4|29620.4|29732.6|29620.6|29720.1|29608.1|32
1652813240000|2022-05-17 18:47:20|29730.1|29618.1|29714.2|29602.2|29731.8|29619.8|29713.1|29601.1|37
1652813250000|2022-05-17 18:47:30|29714.4|29602.4|29726.4|29614.4|29727.8|29615.8|29713.9|29601.9|33
1652813260000|2022-05-17 18:47:40|29726|29614|29740.1|29628.1|29742.4|29630.4|29725.5|29613.5|28
1652813270000|2022-05-17 18:47:50|29740.5|29628.5|29730.7|29618.7|29740.5|29628.5|29726.9|29614.9|35
1652813280000|2022-05-17 18:48:00|29730.8|29618.8|29718.5|29606.5|29743|29631|29717.8|29605.8|35
1652813290000|2022-05-17 18:48:10|29723.2|29611.2|29730.9|29618.9|29744|29632|29716.9|29604.9|40
1652813300000|2022-05-17 18:48:20|29736.3|29624.3|29754.1|29642.1|29759.2|29647.2|29726.9|29614.9|36
1652813310000|2022-05-17 18:48:30|29748.7|29636.7|29760.7|29648.7|29766|29654|29747.1|29635.1|37
1652813320000|2022-05-17 18:48:40|29755.9|29643.9|29774.8|29662.8|29775.9|29663.9|29755.1|29643.1|37
1652813330000|2022-05-17 18:48:50|29775.2|29663.2|29763.6|29651.6|29780.7|29668.7|29763.6|29651.6|35
1652813340000|2022-05-17 18:49:00|29763|29651|29775.9|29663.9|29782.5|29670.5|29763|29651|37
1652813350000|2022-05-17 18:49:10|29778.9|29666.9|29796.6|29684.6|29802.2|29690.2|29772.1|29660.1|36
1652813360000|2022-05-17 18:49:20|29797.5|29685.5|29799.1|29687.1|29809.7|29697.7|29795.7|29683.7|37
1652813370000|2022-05-17 18:49:30|29798.4|29686.4|29822.8|29710.8|29825.4|29713.4|29798.3|29686.3|40
1652813380000|2022-05-17 18:49:40|29824.4|29712.4|29851.6|29739.6|29855.4|29743.4|29823.8|29711.8|34
1652813390000|2022-05-17 18:49:50|29847.7|29735.7|29848|29736|29867.5|29755.5|29843.9|29731.9|37
1652813400000|2022-05-17 18:50:00|29847.3|29735.3|29864.5|29752.5|29864.5|29752.5|29839.2|29727.2|35
1652813410000|2022-05-17 18:50:10|29864.9|29752.9|29859.7|29747.7|29890.6|29778.6|29857.6|29745.6|33
1652813420000|2022-05-17 18:50:20|29858.8|29746.8|29843.3|29731.3|29858.8|29746.8|29843.3|29731.3|30
1652813430000|2022-05-17 18:50:30|29843.1|29731.1|29829|29717|29850.3|29738.3|29829|29717|39
1652813440000|2022-05-17 18:50:40|29828|29716|29790.8|29678.8|29828|29716|29790.8|29678.8|38
1652813450000|2022-05-17 18:50:50|29787.2|29675.2|29794.3|29682.3|29800.8|29688.8|29779.1|29667.1|38
1652813460000|2022-05-17 18:51:00|29792.3|29680.3|29792.4|29680.4|29792.7|29680.7|29775.8|29663.8|35
1652813470000|2022-05-17 18:51:10|29792.1|29680.1|29803.3|29691.3|29803.3|29691.3|29783.2|29671.2|34
1652813480000|2022-05-17 18:51:20|29806|29694|29789.4|29677.4|29808.7|29696.7|29786.7|29674.7|35
1652813490000|2022-05-17 18:51:30|29785.1|29673.1|29789.9|29677.9|29793.5|29681.5|29785.1|29673.1|23
1652813500000|2022-05-17 18:51:40|29789.4|29677.4|29789.4|29677.4|29791.2|29679.2|29785.1|29673.1|12
1652813510000|2022-05-17 18:51:50|29784|29672|29775.2|29663.2|29789.4|29677.4|29775.2|29663.2|11
1652813520000|2022-05-17 18:52:00|29775.3|29663.3|29791.8|29679.8|29799.6|29687.6|29775|29663|38
1652813530000|2022-05-17 18:52:10|29794.2|29682.2|29781.2|29669.2|29794.2|29682.2|29776.3|29664.3|32
1652813540000|2022-05-17 18:52:20|29784.4|29672.4|29788.4|29676.4|29790.1|29678.1|29777.3|29665.3|30
1652813550000|2022-05-17 18:52:30|29789.7|29677.7|29796|29684|29798|29686|29784.1|29672.1|37
1652813560000|2022-05-17 18:52:40|29796.8|29684.8|29799.4|29687.4|29800.3|29688.3|29792.6|29680.6|36
1652813570000|2022-05-17 18:52:50|29804.4|29692.4|29804.2|29692.2|29811.5|29699.5|29799.6|29687.6|31
1652813580000|2022-05-17 18:53:00|29804|29692|29817.8|29705.8|29822.4|29710.4|29804|29692|28
1652813590000|2022-05-17 18:53:10|29822.1|29710.1|29815|29703|29830.5|29718.5|29815|29703|34
1652813600000|2022-05-17 18:53:20|29815.4|29703.4|29834.9|29722.9|29838.3|29726.3|29815.4|29703.4|25
1652813610000|2022-05-17 18:53:30|29835.6|29723.6|29839.7|29727.7|29842|29730|29827.7|29715.7|38
1652813620000|2022-05-17 18:53:40|29838|29726|29834.4|29722.4|29838|29726|29831.8|29719.8|29
1652813630000|2022-05-17 18:53:50|29830.7|29718.7|29837.5|29725.5|29837.7|29725.7|29828.1|29716.1|25
1652813640000|2022-05-17 18:54:00|29837.4|29725.4|29833.6|29721.6|29837.4|29725.4|29828.9|29716.9|23
1652813650000|2022-05-17 18:54:10|29832.9|29720.9|29831.5|29719.5|29834.8|29722.8|29829.7|29717.7|21
1652813660000|2022-05-17 18:54:20|29830.6|29718.6|29843.9|29731.9|29843.9|29731.9|29830.5|29718.5|17
1652813670000|2022-05-17 18:54:30|29843.6|29731.6|29840.8|29728.8|29843.9|29731.9|29838.2|29726.2|26
1652813680000|2022-05-17 18:54:40|29841.1|29729.1|29854|29742|29857.1|29745.1|29839.1|29727.1|29
1652813690000|2022-05-17 18:54:50|29854.2|29742.2|29837.2|29725.2|29854.4|29742.4|29834.9|29722.9|34
1652813700000|2022-05-17 18:55:00|29836.1|29724.1|29862.2|29750.2|29863.4|29751.4|29836.1|29724.1|31
1652813710000|2022-05-17 18:55:10|29863.3|29751.3|29839.6|29727.6|29863.3|29751.3|29839.6|29727.6|32
1652813720000|2022-05-17 18:55:20|29837.8|29725.8|29809|29697|29837.9|29725.9|29806.9|29694.9|36
1652813730000|2022-05-17 18:55:30|29808.4|29696.4|29819.5|29707.5|29820.2|29708.2|29800.8|29688.8|31
1652813740000|2022-05-17 18:55:40|29819.1|29707.1|29805.5|29693.5|29820.5|29708.5|29800.1|29688.1|33
1652813750000|2022-05-17 18:55:50|29805.3|29693.3|29806.9|29694.9|29808.8|29696.8|29800.1|29688.1|20
1652813760000|2022-05-17 18:56:00|29808.3|29696.3|29801.6|29689.6|29808.4|29696.4|29797.7|29685.7|17
1652813770000|2022-05-17 18:56:10|29802|29690|29807.4|29695.4|29807.4|29695.4|29795.6|29683.6|27
1652813780000|2022-05-17 18:56:20|29807|29695|29803.8|29691.8|29809.1|29697.1|29799.2|29687.2|36
1652813790000|2022-05-17 18:56:30|29802.9|29690.9|29820.6|29708.6|29824|29712|29802.7|29690.7|33
1652813800000|2022-05-17 18:56:40|29819.4|29707.4|29815.1|29703.1|29822.9|29710.9|29810.5|29698.5|26
1652813810000|2022-05-17 18:56:50|29812.6|29700.6|29818.9|29706.9|29820.4|29708.4|29804.3|29692.3|31
1652813820000|2022-05-17 18:57:00|29820.9|29708.9|29810.3|29698.3|29821.7|29709.7|29806.9|29694.9|33
1652813830000|2022-05-17 18:57:10|29811.9|29699.9|29817.6|29705.6|29821.9|29709.9|29806.6|29694.6|35
1652813840000|2022-05-17 18:57:20|29820.6|29708.6|29841.4|29729.4|29841.4|29729.4|29817.6|29705.6|28
1652813850000|2022-05-17 18:57:30|29844.3|29732.3|29834.4|29722.4|29844.3|29732.3|29834.4|29722.4|26
1652813860000|2022-05-17 18:57:40|29835.9|29723.9|29836.5|29724.5|29839|29727|29831.1|29719.1|37
1652813870000|2022-05-17 18:57:50|29838.3|29726.3|29860|29748|29860|29748|29838.3|29726.3|33
1652813880000|2022-05-17 18:58:00|29865.1|29753.1|29847.6|29735.6|29866.2|29754.2|29840.8|29728.8|33
1652813890000|2022-05-17 18:58:10|29850.1|29738.1|29852.6|29740.6|29856.3|29744.3|29846.2|29734.2|37
1652813900000|2022-05-17 18:58:20|29852.8|29740.8|29862.3|29750.3|29862.3|29750.3|29845.9|29733.9|35
1652813910000|2022-05-17 18:58:30|29864.5|29752.5|29862.2|29750.2|29871.6|29759.6|29857.3|29745.3|32
1652813920000|2022-05-17 18:58:40|29861.8|29749.8|29867.9|29755.9|29875|29763|29861.8|29749.8|38
1652813930000|2022-05-17 18:58:50|29869.8|29757.8|29873.2|29761.2|29873.6|29761.6|29865|29753|34
1652813940000|2022-05-17 18:59:00|29870.7|29758.7|29866.1|29754.1|29870.7|29758.7|29858.7|29746.7|38
1652813950000|2022-05-17 18:59:10|29866.4|29754.4|29868|29756|29871.1|29759.1|29859.8|29747.8|30
1652813960000|2022-05-17 18:59:20|29870.7|29758.7|29866.4|29754.4|29879.1|29767.1|29864.3|29752.3|33
1652813970000|2022-05-17 18:59:30|29867.5|29755.5|29873.6|29761.6|29873.6|29761.6|29856|29744|23
1652813980000|2022-05-17 18:59:40|29876.1|29764.1|29866.3|29754.3|29881.5|29769.5|29866.3|29754.3|35
1652813990000|2022-05-17 18:59:50|29867.5|29755.5|29878|29766|29879.6|29767.6|29865.3|29753.3|39
1652814000000|2022-05-17 19:00:00|29875.3|29763.3|29860.1|29748.1|29877.1|29765.1|29854.4|29742.4|36
1652814010000|2022-05-17 19:00:10|29858.7|29746.7|29870.5|29758.5|29876.9|29764.9|29856.5|29744.5|24
1652814020000|2022-05-17 19:00:20|29871|29759|29858.5|29746.5|29871.1|29759.1|29857.9|29745.9|19
1652814030000|2022-05-17 19:00:30|29855.5|29743.5|29858.5|29746.5|29866.6|29754.6|29851.3|29739.3|35
1652814040000|2022-05-17 19:00:40|29858|29746|29850.9|29738.9|29858.7|29746.7|29843.6|29731.6|34
1652814050000|2022-05-17 19:00:50|29848.8|29736.8|29842.9|29730.9|29848.8|29736.8|29842.4|29730.4|15
1652814060000|2022-05-17 19:01:00|29843.5|29731.5|29862.9|29750.9|29864.5|29752.5|29843.5|29731.5|24
1652814070000|2022-05-17 19:01:10|29863.4|29751.4|29868.2|29756.2|29871|29759|29863.4|29751.4|34
1652814080000|2022-05-17 19:01:20|29865.7|29753.7|29867|29755|29871|29759|29865.7|29753.7|34
1652814090000|2022-05-17 19:01:30|29867.6|29755.6|29865.6|29753.6|29874.1|29762.1|29865.6|29753.6|30
1652814100000|2022-05-17 19:01:40|29863.4|29751.4|29856.1|29744.1|29863.4|29751.4|29856.1|29744.1|16
1652814110000|2022-05-17 19:01:50|29855.4|29743.4|29856.1|29744.1|29856.1|29744.1|29855|29743|3
1652814120000|2022-05-17 19:02:00|29857.1|29745.1|29872.9|29760.9|29875.1|29763.1|29856.9|29744.9|34
1652814130000|2022-05-17 19:02:10|29871|29759|29883.9|29771.9|29890.6|29778.6|29867.6|29755.6|27
1652814140000|2022-05-17 19:02:20|29881.1|29769.1|29886.5|29774.5|29891.1|29779.1|29879.4|29767.4|31
1652814150000|2022-05-17 19:02:30|29886.2|29774.2|29919.4|29807.4|29925.8|29813.8|29886.2|29774.2|34
1652814160000|2022-05-17 19:02:40|29918.1|29806.1|29897.4|29785.4|29922|29810|29897.4|29785.4|35
1652814170000|2022-05-17 19:02:50|29896.8|29784.8|29901.9|29789.9|29902.6|29790.6|29895.4|29783.4|39
1652814180000|2022-05-17 19:03:00|29901.1|29789.1|29896|29784|29907.4|29795.4|29886.5|29774.5|37
1652814190000|2022-05-17 19:03:10|29897.8|29785.8|29901.7|29789.7|29910.4|29798.4|29897.8|29785.8|29
1652814200000|2022-05-17 19:03:20|29904.6|29792.6|29883.9|29771.9|29908.6|29796.6|29883|29771|31
1652814210000|2022-05-17 19:03:30|29884.5|29772.5|29901|29789|29904.4|29792.4|29882.4|29770.4|25
1652814220000|2022-05-17 19:03:40|29903.9|29791.9|29904.9|29792.9|29910|29798|29900.4|29788.4|36
1652814230000|2022-05-17 19:03:50|29904.8|29792.8|29908.6|29796.6|29917.6|29805.6|29904.5|29792.5|28
1652814240000|2022-05-17 19:04:00|29911.7|29799.7|29916|29804|29918.4|29806.4|29908.6|29796.6|30
1652814250000|2022-05-17 19:04:10|29912.7|29800.7|29923.9|29811.9|29924|29812|29908|29796|26
1652814260000|2022-05-17 19:04:20|29924.1|29812.1|29923.6|29811.6|29930.2|29818.2|29922.8|29810.8|29
1652814270000|2022-05-17 19:04:30|29926.3|29814.3|29926.4|29814.4|29930.8|29818.8|29923.6|29811.6|20
1652814280000|2022-05-17 19:04:40|29930.5|29818.5|29960.7|29848.7|29960.7|29848.7|29926.4|29814.4|28
1652814290000|2022-05-17 19:04:50|29960.8|29848.8|29960.6|29848.6|29964.8|29852.8|29952.4|29840.4|24
1652814300000|2022-05-17 19:05:00|29963.6|29851.6|29959.7|29847.7|29970.8|29858.8|29956.3|29844.3|34
1652814310000|2022-05-17 19:05:10|29961.3|29849.3|29975.3|29863.3|29975.6|29863.6|29960.2|29848.2|33
1652814320000|2022-05-17 19:05:20|29983.8|29871.8|30019.3|29907.3|30023.7|29911.7|29978.5|29866.5|35
1652814330000|2022-05-17 19:05:30|30016.5|29904.5|30051.4|29939.4|30056.6|29944.6|30013.1|29901.1|37
1652814340000|2022-05-17 19:05:40|30049.7|29937.7|30082.2|29970.2|30082.2|29970.2|30047.8|29935.8|32
1652814350000|2022-05-17 19:05:50|30089.2|29977.2|30064|29952|30100.3|29988.3|30064|29952|33
1652814360000|2022-05-17 19:06:00|30063.6|29951.6|30072.1|29960.1|30079.5|29967.5|30056.7|29944.7|36
1652814370000|2022-05-17 19:06:10|30072.2|29960.2|30073|29961|30087.4|29975.4|30072.2|29960.2|31
1652814380000|2022-05-17 19:06:20|30073.1|29961.1|30075.4|29963.4|30082|29970|30073|29961|37
1652814390000|2022-05-17 19:06:30|30074.1|29962.1|30094.4|29982.4|30096|29984|30070.8|29958.8|35
1652814400000|2022-05-17 19:06:40|30095.3|29983.3|30070.5|29958.5|30095.3|29983.3|30068.6|29956.6|26
1652814410000|2022-05-17 19:06:50|30069.5|29957.5|30107.2|29995.2|30119.6|30007.6|30069.5|29957.5|31
1652814420000|2022-05-17 19:07:00|30106.6|29994.6|30104.5|29992.5|30111|29999|30104.2|29992.2|32
1652814430000|2022-05-17 19:07:10|30106.6|29994.6|30121.8|30009.8|30140.3|30028.3|30106.6|29994.6|31
1652814440000|2022-05-17 19:07:20|30122.2|30010.2|30109.9|29997.9|30122.5|30010.5|30104.8|29992.8|32
1652814450000|2022-05-17 19:07:30|30106.4|29994.4|30098.4|29986.4|30108.4|29996.4|30090.6|29978.6|33
1652814460000|2022-05-17 19:07:40|30098.5|29986.5|30116.6|30004.6|30116.6|30004.6|30098.1|29986.1|17
1652814470000|2022-05-17 19:07:50|30124.8|30012.8|30159.6|30047.6|30163.3|30051.3|30116.6|30004.6|29
1652814480000|2022-05-17 19:08:00|30174.6|30062.6|30188.6|30076.6|30212.9|30100.9|30174.6|30062.6|36
1652814490000|2022-05-17 19:08:10|30186.6|30074.6|30201.6|30089.6|30201.6|30089.6|30165.1|30053.1|35
1652814500000|2022-05-17 19:08:20|30192.8|30080.8|30196.4|30084.4|30198.8|30086.8|30180.8|30068.8|38
1652814510000|2022-05-17 19:08:30|30198.6|30086.6|30281|30169|30281|30169|30194.6|30082.6|36
1652814520000|2022-05-17 19:08:40|30288.1|30176.1|30269.9|30157.9|30304.4|30192.4|30256.9|30144.9|39
1652814530000|2022-05-17 19:08:50|30268.5|30156.5|30238.7|30126.7|30268.5|30156.5|30235.6|30123.6|33
1652814540000|2022-05-17 19:09:00|30243.3|30131.3|30236.2|30124.2|30256.6|30144.6|30232.1|30120.1|33
1652814550000|2022-05-17 19:09:10|30236|30124|30200.4|30088.4|30238.5|30126.5|30200.4|30088.4|36
1652814560000|2022-05-17 19:09:20|30200.6|30088.6|30189.2|30077.2|30205.5|30093.5|30182.7|30070.7|39
1652814570000|2022-05-17 19:09:30|30191.4|30079.4|30201.9|30089.9|30212.2|30100.2|30185.5|30073.5|38
1652814580000|2022-05-17 19:09:40|30201|30089|30172.8|30060.8|30201|30089|30172.8|30060.8|36
1652814590000|2022-05-17 19:09:50|30173.6|30061.6|30183.1|30071.1|30190.4|30078.4|30171|30059|35
1652814600000|2022-05-17 19:10:00|30179.2|30067.2|30172.2|30060.2|30179.4|30067.4|30167.5|30055.5|32
1652814610000|2022-05-17 19:10:10|30176.6|30064.6|30152.5|30040.5|30176.6|30064.6|30152.5|30040.5|29
1652814620000|2022-05-17 19:10:20|30152|30040|30128.7|30016.7|30152|30040|30128.3|30016.3|27
1652814630000|2022-05-17 19:10:30|30129.5|30017.5|30114.4|30002.4|30148.3|30036.3|30113.6|30001.6|37
1652814640000|2022-05-17 19:10:40|30113.2|30001.2|30105.4|29993.4|30113.2|30001.2|30098.3|29986.3|38
1652814650000|2022-05-17 19:10:50|30102.6|29990.6|30114.5|30002.5|30114.5|30002.5|30100.4|29988.4|19
1652814660000|2022-05-17 19:11:00|30114.9|30002.9|30146.3|30034.3|30154.3|30042.3|30114.9|30002.9|31
1652814670000|2022-05-17 19:11:10|30142.9|30030.9|30176.3|30064.3|30177.4|30065.4|30142.9|30030.9|30
1652814680000|2022-05-17 19:11:20|30179.4|30067.4|30161.9|30049.9|30190.5|30078.5|30161.9|30049.9|38
1652814690000|2022-05-17 19:11:30|30160.6|30048.6|30151.7|30039.7|30162.9|30050.9|30151.7|30039.7|39
1652814700000|2022-05-17 19:11:40|30151.4|30039.4|30155.5|30043.5|30156.6|30044.6|30135.9|30023.9|37
1652814710000|2022-05-17 19:11:50|30157.8|30045.8|30154.9|30042.9|30162.1|30050.1|30150.2|30038.2|30
1652814720000|2022-05-17 19:12:00|30154.7|30042.7|30163.6|30051.6|30166.9|30054.9|30149|30037|32
1652814730000|2022-05-17 19:12:10|30168.5|30056.5|30180.1|30068.1|30185.8|30073.8|30163.6|30051.6|24
1652814740000|2022-05-17 19:12:20|30185.8|30073.8|30179.9|30067.9|30185.8|30073.8|30178.8|30066.8|22
1652814750000|2022-05-17 19:12:30|30181.1|30069.1|30179.4|30067.4|30182.2|30070.2|30175.5|30063.5|39
1652814760000|2022-05-17 19:12:40|30180.1|30068.1|30186.6|30074.6|30196.2|30084.2|30176.8|30064.8|32
1652814770000|2022-05-17 19:12:50|30191.1|30079.1|30189|30077|30199.2|30087.2|30188.6|30076.6|26
1652814780000|2022-05-17 19:13:00|30188.5|30076.5|30173|30061|30188.5|30076.5|30173|30061|32
1652814790000|2022-05-17 19:13:10|30173.4|30061.4|30170.6|30058.6|30178.1|30066.1|30167|30055|33
1652814800000|2022-05-17 19:13:20|30172.8|30060.8|30187.5|30075.5|30190.4|30078.4|30172.8|30060.8|36
1652814810000|2022-05-17 19:13:30|30188.5|30076.5|30191.8|30079.8|30192.6|30080.6|30176.3|30064.3|36
1652814820000|2022-05-17 19:13:40|30189.8|30077.8|30175.8|30063.8|30189.8|30077.8|30174.8|30062.8|34
1652814830000|2022-05-17 19:13:50|30175.9|30063.9|30160.6|30048.6|30175.9|30063.9|30160.2|30048.2|31
1652814840000|2022-05-17 19:14:00|30162.2|30050.2|30159.1|30047.1|30165.6|30053.6|30159.1|30047.1|23
1652814850000|2022-05-17 19:14:10|30159.9|30047.9|30141.5|30029.5|30159.9|30047.9|30141.5|30029.5|38
1652814860000|2022-05-17 19:14:20|30143.1|30031.1|30141.6|30029.6|30147.3|30035.3|30135.6|30023.6|38
1652814870000|2022-05-17 19:14:30|30143.1|30031.1|30154.9|30042.9|30154.9|30042.9|30141.1|30029.1|33
1652814880000|2022-05-17 19:14:40|30156.7|30044.7|30147.6|30035.6|30161.7|30049.7|30144.5|30032.5|37
1652814890000|2022-05-17 19:14:50|30146.8|30034.8|30130.8|30018.8|30146.8|30034.8|30130.2|30018.2|28
1652814900000|2022-05-17 19:15:00|30132.4|30020.4|30134.1|30022.1|30142.1|30030.1|30132.4|30020.4|30
1652814910000|2022-05-17 19:15:10|30134.2|30022.2|30125.9|30013.9|30137.7|30025.7|30122.9|30010.9|27
1652814920000|2022-05-17 19:15:20|30124.8|30012.8|30139.6|30027.6|30139.6|30027.6|30123.3|30011.3|26
1652814930000|2022-05-17 19:15:30|30139.8|30027.8|30153.3|30041.3|30160.9|30048.9|30139.8|30027.8|19
1652814940000|2022-05-17 19:15:40|30154.9|30042.9|30171.5|30059.5|30174.3|30062.3|30154.9|30042.9|19
1652814950000|2022-05-17 19:15:50|30172.8|30060.8|30166|30054|30172.8|30060.8|30163.3|30051.3|37
1652814960000|2022-05-17 19:16:00|30167.5|30055.5|30153.4|30041.4|30167.5|30055.5|30146.8|30034.8|13
1652814970000|2022-05-17 19:16:10|30148.3|30036.3|30130.1|30018.1|30153.4|30041.4|30129.7|30017.7|31
1652814980000|2022-05-17 19:16:20|30131.7|30019.7|30122.6|30010.6|30134.5|30022.5|30121.9|30009.9|34
1652814990000|2022-05-17 19:16:30|30127.2|30015.2|30116.4|30004.4|30127.2|30015.2|30116.4|30004.4|30
1652815000000|2022-05-17 19:16:40|30114.4|30002.4|30124.4|30012.4|30128.6|30016.6|30114.4|30002.4|19
1652815010000|2022-05-17 19:16:50|30124.9|30012.9|30133.2|30021.2|30133.2|30021.2|30115|30003|27
1652815020000|2022-05-17 19:17:00|30133|30021|30121.4|30009.4|30133|30021|30121.1|30009.1|26
1652815030000|2022-05-17 19:17:10|30120.9|30008.9|30115.6|30003.6|30120.9|30008.9|30113.6|30001.6|13
1652815040000|2022-05-17 19:17:20|30117.6|30005.6|30111.4|29999.4|30117.6|30005.6|30109.7|29997.7|20
1652815050000|2022-05-17 19:17:30|30111.6|29999.6|30114.4|30002.4|30114.4|30002.4|30111.6|29999.6|3
1652815060000|2022-05-17 19:17:40|30112.1|30000.1|30131|30019|30131.9|30019.9|30109|29997|29
1652815070000|2022-05-17 19:17:50|30131.8|30019.8|30130.6|30018.6|30136.4|30024.4|30129.2|30017.2|23
1652815080000|2022-05-17 19:18:00|30130.7|30018.7|30133|30021|30148|30036|30127.3|30015.3|31
1652815090000|2022-05-17 19:18:10|30132.2|30020.2|30122.3|30010.3|30132.7|30020.7|30120|30008|36
1652815100000|2022-05-17 19:18:20|30123.4|30011.4|30138.7|30026.7|30138.7|30026.7|30119.3|30007.3|17
1652815110000|2022-05-17 19:18:30|30141.5|30029.5|30131.6|30019.6|30145.8|30033.8|30131.6|30019.6|17
1652815120000|2022-05-17 19:18:40|30134.8|30022.8|30131.5|30019.5|30135.3|30023.3|30120.1|30008.1|29
1652815130000|2022-05-17 19:18:50|30133|30021|30123.5|30011.5|30133|30021|30123.5|30011.5|28
1652815140000|2022-05-17 19:19:00|30123.9|30011.9|30124.2|30012.2|30131.4|30019.4|30123.9|30011.9|33
1652815150000|2022-05-17 19:19:10|30126.4|30014.4|30127.5|30015.5|30132.8|30020.8|30126.4|30014.4|36
1652815160000|2022-05-17 19:19:20|30124.6|30012.6|30144.1|30032.1|30144.1|30032.1|30124.6|30012.6|28
1652815170000|2022-05-17 19:19:30|30146.4|30034.4|30138.6|30026.6|30146.4|30034.4|30131.9|30019.9|35
1652815180000|2022-05-17 19:19:40|30138.5|30026.5|30128|30016|30138.5|30026.5|30128|30016|30
1652815190000|2022-05-17 19:19:50|30127.2|30015.2|30123.5|30011.5|30128.9|30016.9|30122.3|30010.3|23
1652815200000|2022-05-17 19:20:00|30127.6|30015.6|30133|30021|30139.8|30027.8|30125.8|30013.8|36
1652815210000|2022-05-17 19:20:10|30133.1|30021.1|30159.4|30047.4|30159.4|30047.4|30131.5|30019.5|27
1652815220000|2022-05-17 19:20:20|30150.4|30038.4|30162.7|30050.7|30167.2|30055.2|30150.4|30038.4|28
1652815230000|2022-05-17 19:20:30|30163.7|30051.7|30156.6|30044.6|30164.5|30052.5|30153.3|30041.3|25
1652815240000|2022-05-17 19:20:40|30155.8|30043.8|30170.1|30058.1|30170.1|30058.1|30148.1|30036.1|33
1652815250000|2022-05-17 19:20:50|30168|30056|30186.5|30074.5|30189.8|30077.8|30168|30056|25
1652815260000|2022-05-17 19:21:00|30185.8|30073.8|30195.5|30083.5|30199.6|30087.6|30185.5|30073.5|24
1652815270000|2022-05-17 19:21:10|30194|30082|30185.1|30073.1|30196|30084|30185.1|30073.1|25
1652815280000|2022-05-17 19:21:20|30186|30074|30202.3|30090.3|30202.9|30090.9|30186|30074|35
1652815290000|2022-05-17 19:21:30|30202|30090|30206|30094|30207|30095|30190.7|30078.7|29
1652815300000|2022-05-17 19:21:40|30206.3|30094.3|30224.1|30112.1|30224.1|30112.1|30206.3|30094.3|28
1652815310000|2022-05-17 19:21:50|30227.8|30115.8|30236.2|30124.2|30236.2|30124.2|30222.4|30110.4|26
1652815320000|2022-05-17 19:22:00|30223.8|30111.8|30230.7|30118.7|30236.2|30124.2|30223.8|30111.8|29
1652815330000|2022-05-17 19:22:10|30231|30119|30209.6|30097.6|30231|30119|30209.6|30097.6|16
1652815340000|2022-05-17 19:22:20|30206.8|30094.8|30204.3|30092.3|30208.8|30096.8|30199.7|30087.7|34
1652815350000|2022-05-17 19:22:30|30204.5|30092.5|30194.1|30082.1|30204.7|30092.7|30193.9|30081.9|20
1652815360000|2022-05-17 19:22:40|30188.4|30076.4|30203.7|30091.7|30207.1|30095.1|30188.4|30076.4|31
1652815370000|2022-05-17 19:22:50|30204|30092|30208.8|30096.8|30218.1|30106.1|30204|30092|36
1652815380000|2022-05-17 19:23:00|30208.7|30096.7|30227.8|30115.8|30227.8|30115.8|30208.3|30096.3|33
1652815390000|2022-05-17 19:23:10|30227.5|30115.5|30227.9|30115.9|30228.6|30116.6|30221.4|30109.4|31
1652815400000|2022-05-17 19:23:20|30229.1|30117.1|30228.1|30116.1|30233.1|30121.1|30226.4|30114.4|35
1652815410000|2022-05-17 19:23:30|30227.3|30115.3|30214.1|30102.1|30227.3|30115.3|30213.2|30101.2|24
1652815420000|2022-05-17 19:23:40|30209.2|30097.2|30205.4|30093.4|30214|30102|30198.5|30086.5|22
1652815430000|2022-05-17 19:23:50|30206.8|30094.8|30207.6|30095.6|30213.1|30101.1|30201|30089|26
1652815440000|2022-05-17 19:24:00|30204.4|30092.4|30209.9|30097.9|30213.4|30101.4|30204.4|30092.4|35
1652815450000|2022-05-17 19:24:10|30209.1|30097.1|30207.6|30095.6|30210.9|30098.9|30202.3|30090.3|25
1652815460000|2022-05-17 19:24:20|30209.8|30097.8|30218.6|30106.6|30218.6|30106.6|30209.7|30097.7|29
1652815470000|2022-05-17 19:24:30|30216.6|30104.6|30216.1|30104.1|30218.6|30106.6|30213.8|30101.8|32
1652815480000|2022-05-17 19:24:40|30218.6|30106.6|30231.4|30119.4|30232.5|30120.5|30215.9|30103.9|27
1652815490000|2022-05-17 19:24:50|30230.8|30118.8|30226.1|30114.1|30235.6|30123.6|30212.8|30100.8|34
1652815500000|2022-05-17 19:25:00|30221.4|30109.4|30218|30106|30227.5|30115.5|30215.5|30103.5|36
1652815510000|2022-05-17 19:25:10|30217.9|30105.9|30219|30107|30219|30107|30210.7|30098.7|33
1652815520000|2022-05-17 19:25:20|30219.1|30107.1|30218.9|30106.9|30223.8|30111.8|30216.8|30104.8|28
1652815530000|2022-05-17 19:25:30|30218|30106|30238.2|30126.2|30242.2|30130.2|30217.3|30105.3|30
1652815540000|2022-05-17 19:25:40|30237.6|30125.6|30235.7|30123.7|30246.6|30134.6|30233.5|30121.5|33
1652815550000|2022-05-17 19:25:50|30235.6|30123.6|30234.6|30122.6|30236.8|30124.8|30232.5|30120.5|27
1652815560000|2022-05-17 19:26:00|30232.8|30120.8|30240.7|30128.7|30240.7|30128.7|30228.7|30116.7|30
1652815570000|2022-05-17 19:26:10|30239.7|30127.7|30231.7|30119.7|30241.8|30129.8|30231.7|30119.7|35
1652815580000|2022-05-17 19:26:20|30229.9|30117.9|30226.1|30114.1|30229.9|30117.9|30221.9|30109.9|33
1652815590000|2022-05-17 19:26:30|30223.4|30111.4|30227.9|30115.9|30230.9|30118.9|30221.8|30109.8|36
1652815600000|2022-05-17 19:26:40|30228.5|30116.5|30233.7|30121.7|30239.2|30127.2|30228.5|30116.5|29
1652815610000|2022-05-17 19:26:50|30233.5|30121.5|30237.3|30125.3|30238.1|30126.1|30233.5|30121.5|33
1652815620000|2022-05-17 19:27:00|30237.4|30125.4|30242.6|30130.6|30242.6|30130.6|30234.3|30122.3|31
1652815630000|2022-05-17 19:27:10|30242.7|30130.7|30250.4|30138.4|30252.7|30140.7|30242.7|30130.7|28
1652815640000|2022-05-17 19:27:20|30248.5|30136.5|30247.8|30135.8|30248.6|30136.6|30241.8|30129.8|27
1652815650000|2022-05-17 19:27:30|30248.2|30136.2|30247.5|30135.5|30261.1|30149.1|30246.1|30134.1|24
1652815660000|2022-05-17 19:27:40|30248.1|30136.1|30252.4|30140.4|30252.4|30140.4|30248.1|30136.1|17
1652815670000|2022-05-17 19:27:50|30252.2|30140.2|30249.9|30137.9|30252.2|30140.2|30246|30134|14
1652815680000|2022-05-17 19:28:00|30244.5|30132.5|30232.7|30120.7|30249.9|30137.9|30232.7|30120.7|33
1652815690000|2022-05-17 19:28:10|30232.2|30120.2|30221.2|30109.2|30236.1|30124.1|30221.2|30109.2|34
1652815700000|2022-05-17 19:28:20|30221.3|30109.3|30232.1|30120.1|30232.1|30120.1|30215.9|30103.9|28
1652815710000|2022-05-17 19:28:30|30229.9|30117.9|30228.8|30116.8|30229.9|30117.9|30216|30104|32
1652815720000|2022-05-17 19:28:40|30229|30117|30234.3|30122.3|30240.7|30128.7|30228.8|30116.8|37
1652815730000|2022-05-17 19:28:50|30234.7|30122.7|30231.1|30119.1|30239.5|30127.5|30230.5|30118.5|33
1652815740000|2022-05-17 19:29:00|30232.2|30120.2|30227.5|30115.5|30236.5|30124.5|30224.2|30112.2|33
1652815750000|2022-05-17 19:29:10|30226.2|30114.2|30240.2|30128.2|30242.4|30130.4|30226.2|30114.2|29
1652815760000|2022-05-17 19:29:20|30240.6|30128.6|30228.6|30116.6|30240.6|30128.6|30227|30115|35
1652815770000|2022-05-17 19:29:30|30229.2|30117.2|30229.5|30117.5|30233.7|30121.7|30226|30114|30
1652815780000|2022-05-17 19:29:40|30231.4|30119.4|30243.3|30131.3|30245.4|30133.4|30231.4|30119.4|28
1652815790000|2022-05-17 19:29:50|30245|30133|30240.8|30128.8|30245.2|30133.2|30235.9|30123.9|36
1652815800000|2022-05-17 19:30:00|30243.6|30131.6|30243.6|30131.6|30246.9|30134.9|30240.2|30128.2|29
1652815810000|2022-05-17 19:30:10|30244.6|30132.6|30249.2|30137.2|30249.2|30137.2|30236.5|30124.5|34
1652815820000|2022-05-17 19:30:20|30252.7|30140.7|30274.7|30162.7|30274.7|30162.7|30252.7|30140.7|22
1652815830000|2022-05-17 19:30:30|30276.2|30164.2|30267.5|30155.5|30278.6|30166.6|30266|30154|36
1652815840000|2022-05-17 19:30:40|30266.3|30154.3|30269|30157|30270.4|30158.4|30266.2|30154.2|25
1652815850000|2022-05-17 19:30:50|30268.3|30156.3|30264.3|30152.3|30268.3|30156.3|30262.5|30150.5|23
1652815860000|2022-05-17 19:31:00|30264.4|30152.4|30270.6|30158.6|30271.6|30159.6|30264.4|30152.4|33
1652815870000|2022-05-17 19:31:10|30271.5|30159.5|30292.9|30180.9|30298.3|30186.3|30269|30157|30
1652815880000|2022-05-17 19:31:20|30289.4|30177.4|30307.2|30195.2|30307.2|30195.2|30289.4|30177.4|34
1652815890000|2022-05-17 19:31:30|30315.8|30203.8|30300|30188|30316.9|30204.9|30298.4|30186.4|37
1652815900000|2022-05-17 19:31:40|30300.8|30188.8|30298.9|30186.9|30301.9|30189.9|30298.4|30186.4|25
1652815910000|2022-05-17 19:31:50|30298.4|30186.4|30284.3|30172.3|30298.4|30186.4|30281.4|30169.4|20
1652815920000|2022-05-17 19:32:00|30282.8|30170.8|30267.9|30155.9|30284.9|30172.9|30267.9|30155.9|14
1652815930000|2022-05-17 19:32:10|30275|30163|30281.4|30169.4|30281.4|30169.4|30273.3|30161.3|13
1652815940000|2022-05-17 19:32:20|30276.4|30164.4|30273.4|30161.4|30279.2|30167.2|30271.4|30159.4|7
1652815950000|2022-05-17 19:32:30|30276|30164|30271.3|30159.3|30276|30164|30270.1|30158.1|14
1652815960000|2022-05-17 19:32:40|30274.4|30162.4|30271.4|30159.4|30278.2|30166.2|30265.3|30153.3|23
1652815970000|2022-05-17 19:32:50|30260.9|30148.9|30249.6|30137.6|30261.8|30149.8|30249.6|30137.6|13
1652815980000|2022-05-17 19:33:00|30251.5|30139.5|30262.3|30150.3|30264.7|30152.7|30251.5|30139.5|15
1652815990000|2022-05-17 19:33:10|30264.4|30152.4|30256.6|30144.6|30264.4|30152.4|30251.3|30139.3|16
1652816000000|2022-05-17 19:33:20|30251.3|30139.3|30251.1|30139.1|30256.6|30144.6|30246.6|30134.6|13
1652816010000|2022-05-17 19:33:30|30251.9|30139.9|30266.4|30154.4|30273.1|30161.1|30251.9|30139.9|24
1652816020000|2022-05-17 19:33:40|30271.9|30159.9|30268.2|30156.2|30272.5|30160.5|30265.1|30153.1|21
1652816030000|2022-05-17 19:33:50|30266.4|30154.4|30268.9|30156.9|30275.1|30163.1|30266.4|30154.4|18
1652816040000|2022-05-17 19:34:00|30270.3|30158.3|30286|30174|30286.1|30174.1|30268.9|30156.9|25
1652816050000|2022-05-17 19:34:10|30286.1|30174.1|30303.1|30191.1|30304.4|30192.4|30286.1|30174.1|21
1652816060000|2022-05-17 19:34:20|30301.8|30189.8|30290.9|30178.9|30305.6|30193.6|30290.2|30178.2|24
1652816070000|2022-05-17 19:34:30|30290.7|30178.7|30278.3|30166.3|30290.9|30178.9|30277.9|30165.9|21
1652816080000|2022-05-17 19:34:40|30271.3|30159.3|30282.4|30170.4|30282.4|30170.4|30267.4|30155.4|19
1652816090000|2022-05-17 19:34:50|30277.1|30165.1|30292|30180|30292|30180|30277.1|30165.1|32
1652816100000|2022-05-17 19:35:00|30291.2|30179.2|30295|30183|30297.6|30185.6|30291|30179|29
1652816110000|2022-05-17 19:35:10|30292.5|30180.5|30291|30179|30293.6|30181.6|30290.5|30178.5|28
1652816120000|2022-05-17 19:35:20|30291.2|30179.2|30310|30198|30310|30198|30291.2|30179.2|13
1652816130000|2022-05-17 19:35:30|30310.9|30198.9|30314.7|30202.7|30314.7|30202.7|30304.6|30192.6|28
1652816140000|2022-05-17 19:35:40|30314.9|30202.9|30335.8|30223.8|30335.8|30223.8|30314.1|30202.1|25
1652816150000|2022-05-17 19:35:50|30332.4|30220.4|30329.1|30217.1|30336.3|30224.3|30324.2|30212.2|30
1652816160000|2022-05-17 19:36:00|30325.9|30213.9|30325.8|30213.8|30329.4|30217.4|30323|30211|33
1652816170000|2022-05-17 19:36:10|30329.4|30217.4|30327.1|30215.1|30332.4|30220.4|30324|30212|30
1652816180000|2022-05-17 19:36:20|30324|30212|30315.4|30203.4|30329.4|30217.4|30311.3|30199.3|33
1652816190000|2022-05-17 19:36:30|30313.7|30201.7|30310.5|30198.5|30315.4|30203.4|30301.5|30189.5|25
1652816200000|2022-05-17 19:36:40|30307.5|30195.5|30324.3|30212.3|30324.3|30212.3|30307.5|30195.5|32
1652816210000|2022-05-17 19:36:50|30323.3|30211.3|30323.6|30211.6|30323.6|30211.6|30317.3|30205.3|17
1652816220000|2022-05-17 19:37:00|30312.1|30200.1|30313.3|30201.3|30320.7|30208.7|30309.9|30197.9|15
1652816230000|2022-05-17 19:37:10|30310.2|30198.2|30307.5|30195.5|30323.6|30211.6|30307.5|30195.5|13
1652816240000|2022-05-17 19:37:20|30309.1|30197.1|30307.4|30195.4|30309.9|30197.9|30307.4|30195.4|14
1652816250000|2022-05-17 19:37:30|30306|30194|30319.7|30207.7|30319.7|30207.7|30306|30194|32
1652816260000|2022-05-17 19:37:40|30320.5|30208.5|30310.9|30198.9|30321.4|30209.4|30305.4|30193.4|22
1652816270000|2022-05-17 19:37:50|30312.8|30200.8|30322.3|30210.3|30322.9|30210.9|30305.8|30193.8|31
1652816280000|2022-05-17 19:38:00|30321.1|30209.1|30311.3|30199.3|30321.1|30209.1|30307.3|30195.3|26
1652816290000|2022-05-17 19:38:10|30311.1|30199.1|30313.8|30201.8|30313.8|30201.8|30304.7|30192.7|28
1652816300000|2022-05-17 19:38:20|30310.3|30198.3|30298.9|30186.9|30313.8|30201.8|30295.6|30183.6|21
1652816310000|2022-05-17 19:38:30|30296.2|30184.2|30298.9|30186.9|30298.9|30186.9|30294.7|30182.7|33
1652816320000|2022-05-17 19:38:40|30297.4|30185.4|30285.8|30173.8|30298.9|30186.9|30285.8|30173.8|15
1652816330000|2022-05-17 19:38:50|30291.8|30179.8|30291.5|30179.5|30298.9|30186.9|30287.7|30175.7|18
1652816340000|2022-05-17 19:39:00|30291.8|30179.8|30288.4|30176.4|30298.9|30186.9|30288.4|30176.4|25
1652816350000|2022-05-17 19:39:10|30293.6|30181.6|30298.9|30186.9|30298.9|30186.9|30288.4|30176.4|7
1652816360000|2022-05-17 19:39:20|30292.7|30180.7|30292.6|30180.6|30298.9|30186.9|30291.1|30179.1|20
1652816370000|2022-05-17 19:39:30|30290|30178|30282.6|30170.6|30292.6|30180.6|30270.4|30158.4|17
1652816380000|2022-05-17 19:39:40|30272.8|30160.8|30245.2|30133.2|30282.6|30170.6|30242.6|30130.6|21
1652816390000|2022-05-17 19:39:50|30242.6|30130.6|30223.7|30111.7|30242.6|30130.6|30217.6|30105.6|30
1652816400000|2022-05-17 19:40:00|30226.1|30114.1|30195.7|30083.7|30226.1|30114.1|30195.1|30083.1|25
1652816410000|2022-05-17 19:40:10|30195.1|30083.1|30208.7|30096.7|30208.7|30096.7|30193.4|30081.4|34
1652816420000|2022-05-17 19:40:20|30208.2|30096.2|30209|30097|30214.3|30102.3|30203.6|30091.6|36
1652816430000|2022-05-17 19:40:30|30208.8|30096.8|30218.2|30106.2|30220.3|30108.3|30208.2|30096.2|35
1652816440000|2022-05-17 19:40:40|30220|30108|30220.1|30108.1|30226.5|30114.5|30218.5|30106.5|28
1652816450000|2022-05-17 19:40:50|30220.2|30108.2|30237.1|30125.1|30238.4|30126.4|30220.1|30108.1|12
1652816460000|2022-05-17 19:41:00|30239.1|30127.1|30226.2|30114.2|30246.5|30134.5|30225.8|30113.8|32
1652816470000|2022-05-17 19:41:10|30226.1|30114.1|30215.8|30103.8|30226.1|30114.1|30215.8|30103.8|19
1652816480000|2022-05-17 19:41:20|30217.5|30105.5|30216.8|30104.8|30227.9|30115.9|30215.9|30103.9|22
1652816490000|2022-05-17 19:41:30|30216.3|30104.3|30218.8|30106.8|30223.7|30111.7|30214.2|30102.2|29
1652816500000|2022-05-17 19:41:40|30221.5|30109.5|30219.2|30107.2|30222.6|30110.6|30217.2|30105.2|25
1652816510000|2022-05-17 19:41:50|30219.1|30107.1|30222.2|30110.2|30223.1|30111.1|30217.7|30105.7|31
1652816520000|2022-05-17 19:42:00|30223.2|30111.2|30221|30109|30231.3|30119.3|30219.4|30107.4|35
1652816530000|2022-05-17 19:42:10|30220.3|30108.3|30212.5|30100.5|30222.1|30110.1|30206.9|30094.9|30
1652816540000|2022-05-17 19:42:20|30212.6|30100.6|30220|30108|30220.9|30108.9|30211.1|30099.1|33
1652816550000|2022-05-17 19:42:30|30219.9|30107.9|30225|30113|30225|30113|30219.9|30107.9|31
1652816560000|2022-05-17 19:42:40|30224.3|30112.3|30215.1|30103.1|30224.3|30112.3|30214.1|30102.1|26
1652816570000|2022-05-17 19:42:50|30215.2|30103.2|30219.9|30107.9|30221|30109|30213.3|30101.3|25
1652816580000|2022-05-17 19:43:00|30221|30109|30221|30109|30221|30109|30218.8|30106.8|28
1652816590000|2022-05-17 19:43:10|30219.9|30107.9|30221|30109|30223.6|30111.6|30219.9|30107.9|23
1652816600000|2022-05-17 19:43:20|30224.5|30112.5|30219.4|30107.4|30226.8|30114.8|30218.1|30106.1|24
1652816610000|2022-05-17 19:43:30|30219.9|30107.9|30221|30109|30221|30109|30216.1|30104.1|18
1652816620000|2022-05-17 19:43:40|30218.1|30106.1|30221|30109|30221.3|30109.3|30216.6|30104.6|33
1652816630000|2022-05-17 19:43:50|30220.9|30108.9|30221.8|30109.8|30225.7|30113.7|30220.4|30108.4|22
1652816640000|2022-05-17 19:44:00|30222.6|30110.6|30222.7|30110.7|30224.9|30112.9|30221.1|30109.1|32
1652816650000|2022-05-17 19:44:10|30222.8|30110.8|30214.5|30102.5|30222.8|30110.8|30213.8|30101.8|22
1652816660000|2022-05-17 19:44:20|30213.9|30101.9|30199.9|30087.9|30216.9|30104.9|30195.1|30083.1|27
1652816670000|2022-05-17 19:44:30|30199.8|30087.8|30202.6|30090.6|30202.6|30090.6|30191|30079|21
1652816680000|2022-05-17 19:44:40|30203.3|30091.3|30202.7|30090.7|30209.5|30097.5|30200.8|30088.8|34
1652816690000|2022-05-17 19:44:50|30201.5|30089.5|30204|30092|30204.2|30092.2|30198.4|30086.4|26
1652816700000|2022-05-17 19:45:00|30203.2|30091.2|30191.1|30079.1|30203.4|30091.4|30191.1|30079.1|29
1652816710000|2022-05-17 19:45:10|30191.2|30079.2|30159.4|30047.4|30191.2|30079.2|30159.4|30047.4|31
1652816720000|2022-05-17 19:45:20|30164.1|30052.1|30141.6|30029.6|30165.4|30053.4|30141.6|30029.6|32
1652816730000|2022-05-17 19:45:30|30144.5|30032.5|30161.7|30049.7|30161.7|30049.7|30142.7|30030.7|39
1652816740000|2022-05-17 19:45:40|30162|30050|30164.3|30052.3|30168.2|30056.2|30160.1|30048.1|34
1652816750000|2022-05-17 19:45:50|30159.6|30047.6|30143.6|30031.6|30161.9|30049.9|30141.1|30029.1|33
1652816760000|2022-05-17 19:46:00|30144|30032|30158.1|30046.1|30158.8|30046.8|30144|30032|37
1652816770000|2022-05-17 19:46:10|30156.8|30044.8|30157.4|30045.4|30159.8|30047.8|30150.4|30038.4|35
1652816780000|2022-05-17 19:46:20|30157.6|30045.6|30147.3|30035.3|30157.7|30045.7|30141.7|30029.7|30
1652816790000|2022-05-17 19:46:30|30142.9|30030.9|30152.2|30040.2|30154.8|30042.8|30142.9|30030.9|33
1652816800000|2022-05-17 19:46:40|30152.3|30040.3|30150.6|30038.6|30154.6|30042.6|30147.8|30035.8|30
1652816810000|2022-05-17 19:46:50|30150.9|30038.9|30136|30024|30152.5|30040.5|30136|30024|27
1652816820000|2022-05-17 19:47:00|30135.7|30023.7|30144|30032|30146.8|30034.8|30131.3|30019.3|35
1652816830000|2022-05-17 19:47:10|30143.2|30031.2|30137.8|30025.8|30153|30041|30136.7|30024.7|33
1652816840000|2022-05-17 19:47:20|30137.4|30025.4|30136.1|30024.1|30138.1|30026.1|30126.2|30014.2|19
1652816850000|2022-05-17 19:47:30|30122.9|30010.9|30106.9|29994.9|30129|30017|30106.9|29994.9|23
1652816860000|2022-05-17 19:47:40|30098|29986|30082.9|29970.9|30098.4|29986.4|30081.3|29969.3|35
1652816870000|2022-05-17 19:47:50|30080.9|29968.9|30071.8|29959.8|30081.6|29969.6|30071.7|29959.7|23
1652816880000|2022-05-17 19:48:00|30075.1|29963.1|30078.1|29966.1|30080.4|29968.4|30072.1|29960.1|24
1652816890000|2022-05-17 19:48:10|30087|29975|30093.7|29981.7|30095.8|29983.8|30087|29975|30
1652816900000|2022-05-17 19:48:20|30092.9|29980.9|30094.1|29982.1|30097.6|29985.6|30092.4|29980.4|33
1652816910000|2022-05-17 19:48:30|30092.9|29980.9|30104.1|29992.1|30104.1|29992.1|30092.7|29980.7|27
1652816920000|2022-05-17 19:48:40|30102.4|29990.4|30094.7|29982.7|30112.9|30000.9|30094.7|29982.7|32
1652816930000|2022-05-17 19:48:50|30088.1|29976.1|30078.9|29966.9|30090.8|29978.8|30078.9|29966.9|28
1652816940000|2022-05-17 19:49:00|30079|29967|30070.6|29958.6|30079.2|29967.2|30068.4|29956.4|22
1652816950000|2022-05-17 19:49:10|30070.3|29958.3|30073.8|29961.8|30077.8|29965.8|30068.4|29956.4|32
1652816960000|2022-05-17 19:49:20|30073.5|29961.5|30080.4|29968.4|30081.1|29969.1|30068.4|29956.4|23
1652816970000|2022-05-17 19:49:30|30079.5|29967.5|30080.1|29968.1|30082.9|29970.9|30071.5|29959.5|33
1652816980000|2022-05-17 19:49:40|30081.1|29969.1|30079.5|29967.5|30090.8|29978.8|30079.5|29967.5|22
1652816990000|2022-05-17 19:49:50|30078.9|29966.9|30075.1|29963.1|30078.9|29966.9|30070.9|29958.9|22
1652817000000|2022-05-17 19:50:00|30072.6|29960.6|30075.1|29963.1|30081|29969|30069.1|29957.1|17
1652817010000|2022-05-17 19:50:10|30072.6|29960.6|30082.7|29970.7|30082.7|29970.7|30065.9|29953.9|25
1652817020000|2022-05-17 19:50:20|30082.4|29970.4|30077.3|29965.3|30086.5|29974.5|30077.3|29965.3|19
1652817030000|2022-05-17 19:50:30|30078|29966|30068.9|29956.9|30078|29966|30067.2|29955.2|32
1652817040000|2022-05-17 19:50:40|30069.2|29957.2|30075.1|29963.1|30079.2|29967.2|30068.6|29956.6|31
1652817050000|2022-05-17 19:50:50|30073.7|29961.7|30082.1|29970.1|30083.6|29971.6|30073.6|29961.6|21
1652817060000|2022-05-17 19:51:00|30084.3|29972.3|30095.8|29983.8|30096.3|29984.3|30083|29971|35
1652817070000|2022-05-17 19:51:10|30096.6|29984.6|30115.2|30003.2|30117.3|30005.3|30095.8|29983.8|29
1652817080000|2022-05-17 19:51:20|30110.8|29998.8|30131.5|30019.5|30131.5|30019.5|30110.8|29998.8|33
1652817090000|2022-05-17 19:51:30|30133.9|30021.9|30129.9|30017.9|30134.3|30022.3|30128.5|30016.5|32
1652817100000|2022-05-17 19:51:40|30130.8|30018.8|30123.4|30011.4|30130.8|30018.8|30121.6|30009.6|35
1652817110000|2022-05-17 19:51:50|30123.5|30011.5|30119.4|30007.4|30128.3|30016.3|30119.2|30007.2|37
1652817120000|2022-05-17 19:52:00|30118.5|30006.5|30117.1|30005.1|30118.8|30006.8|30114|30002|34
1652817130000|2022-05-17 19:52:10|30115.9|30003.9|30105.2|29993.2|30117.4|30005.4|30102.6|29990.6|32
1652817140000|2022-05-17 19:52:20|30105.5|29993.5|30107.3|29995.3|30111.3|29999.3|30103|29991|36
1652817150000|2022-05-17 19:52:30|30104|29992|30119.5|30007.5|30127.8|30015.8|30100.7|29988.7|31
1652817160000|2022-05-17 19:52:40|30119.3|30007.3|30117.6|30005.6|30124|30012|30117.6|30005.6|31
1652817170000|2022-05-17 19:52:50|30116.7|30004.7|30107.6|29995.6|30120.1|30008.1|30105.5|29993.5|18
1652817180000|2022-05-17 19:53:00|30106.1|29994.1|30101.6|29989.6|30107.6|29995.6|30099.6|29987.6|9
1652817190000|2022-05-17 19:53:10|30100.9|29988.9|30101.5|29989.5|30107.6|29995.6|30099.4|29987.4|23
1652817200000|2022-05-17 19:53:20|30101.3|29989.3|30105.7|29993.7|30110.3|29998.3|30101.3|29989.3|16
1652817210000|2022-05-17 19:53:30|30107.6|29995.6|30116.2|30004.2|30116.2|30004.2|30107|29995|24
1652817220000|2022-05-17 19:53:40|30115.8|30003.8|30126.4|30014.4|30126.4|30014.4|30111.7|29999.7|35
1652817230000|2022-05-17 19:53:50|30126.3|30014.3|30116.8|30004.8|30126.3|30014.3|30114.9|30002.9|31
1652817240000|2022-05-17 19:54:00|30116.9|30004.9|30104.8|29992.8|30120.1|30008.1|30104.8|29992.8|30
1652817250000|2022-05-17 19:54:10|30103.8|29991.8|30111.9|29999.9|30117.6|30005.6|30103.8|29991.8|19
1652817260000|2022-05-17 19:54:20|30110.8|29998.8|30110.8|29998.8|30112.3|30000.3|30110.8|29998.8|6
1652817270000|2022-05-17 19:54:30|30111.9|29999.9|30111.9|29999.9|30111.9|29999.9|30111.7|29999.7|3
1652817280000|2022-05-17 19:54:40|30109.3|29997.3|30120.6|30008.6|30120.6|30008.6|30109.3|29997.3|25
1652817290000|2022-05-17 19:54:50|30122.9|30010.9|30114.8|30002.8|30122.9|30010.9|30111.9|29999.9|23
1652817300000|2022-05-17 19:55:00|30114.5|30002.5|30116.4|30004.4|30119.9|30007.9|30105.3|29993.3|31
1652817310000|2022-05-17 19:55:10|30113.4|30001.4|30121.2|30009.2|30124.7|30012.7|30113.4|30001.4|25
1652817320000|2022-05-17 19:55:20|30122.1|30010.1|30123.7|30011.7|30128.2|30016.2|30111.9|29999.9|33
1652817330000|2022-05-17 19:55:30|30123.8|30011.8|30122.1|30010.1|30134.7|30022.7|30118.8|30006.8|33
1652817340000|2022-05-17 19:55:40|30117.6|30005.6|30128.2|30016.2|30129.3|30017.3|30117.6|30005.6|24
1652817350000|2022-05-17 19:55:50|30127.3|30015.3|30127.7|30015.7|30130.7|30018.7|30125.7|30013.7|32
1652817360000|2022-05-17 19:56:00|30128.9|30016.9|30134.6|30022.6|30135|30023|30127.5|30015.5|31
1652817370000|2022-05-17 19:56:10|30135|30023|30147.1|30035.1|30149.7|30037.7|30135|30023|32
1652817380000|2022-05-17 19:56:20|30146.9|30034.9|30167.1|30055.1|30174.3|30062.3|30143|30031|28
1652817390000|2022-05-17 19:56:30|30169.5|30057.5|30169.2|30057.2|30175.2|30063.2|30166.6|30054.6|28
1652817400000|2022-05-17 19:56:40|30168.6|30056.6|30167.2|30055.2|30174.2|30062.2|30164.8|30052.8|34
1652817410000|2022-05-17 19:56:50|30167.1|30055.1|30173.5|30061.5|30173.8|30061.8|30166.1|30054.1|36
1652817420000|2022-05-17 19:57:00|30172.8|30060.8|30170.4|30058.4|30181.6|30069.6|30170.4|30058.4|34
1652817430000|2022-05-17 19:57:10|30169.6|30057.6|30158.8|30046.8|30170.3|30058.3|30158.8|30046.8|33
1652817440000|2022-05-17 19:57:20|30155|30043|30154.8|30042.8|30157|30045|30151.5|30039.5|27
1652817450000|2022-05-17 19:57:30|30155.8|30043.8|30157.8|30045.8|30159.3|30047.3|30148.9|30036.9|25
1652817460000|2022-05-17 19:57:40|30158.5|30046.5|30157.9|30045.9|30158.7|30046.7|30156.8|30044.8|29
1652817470000|2022-05-17 19:57:50|30158|30046|30153.7|30041.7|30158|30046|30152.8|30040.8|21
1652817480000|2022-05-17 19:58:00|30153.6|30041.6|30160.7|30048.7|30165.8|30053.8|30153.2|30041.2|28
1652817490000|2022-05-17 19:58:10|30160.6|30048.6|30161.7|30049.7|30165.6|30053.6|30156.9|30044.9|36
1652817500000|2022-05-17 19:58:20|30162|30050|30163.7|30051.7|30164.8|30052.8|30156|30044|29
1652817510000|2022-05-17 19:58:30|30163|30051|30150|30038|30163|30051|30150|30038|25
1652817520000|2022-05-17 19:58:40|30146.6|30034.6|30150.2|30038.2|30155.5|30043.5|30146.6|30034.6|24
1652817530000|2022-05-17 19:58:50|30148.2|30036.2|30141.7|30029.7|30149.7|30037.7|30136|30024|21
1652817540000|2022-05-17 19:59:00|30136.5|30024.5|30114.4|30002.4|30145.6|30033.6|30111.9|29999.9|33
1652817550000|2022-05-17 19:59:10|30106.3|29994.3|30099.7|29987.7|30106.8|29994.8|30097.1|29985.1|12
1652817560000|2022-05-17 19:59:20|30100.5|29988.5|30074.9|29962.9|30101.7|29989.7|30074.9|29962.9|25
1652817570000|2022-05-17 19:59:30|30075.2|29963.2|30071.9|29959.9|30082.8|29970.8|30071.9|29959.9|24
1652817580000|2022-05-17 19:59:40|30072.5|29960.5|30106|29994|30108.8|29996.8|30072.5|29960.5|34
1652817590000|2022-05-17 19:59:50|30107|29995|30119.3|30007.3|30122.5|30010.5|30107|29995|26
1652817600000|2022-05-17 20:00:00|30120.1|30008.1|30102.2|29990.2|30120.1|30008.1|30100.9|29988.9|38
1652817610000|2022-05-17 20:00:10|30101.5|29989.5|30111.6|29999.6|30111.6|29999.6|30090.2|29978.2|28
1652817620000|2022-05-17 20:00:20|30111.4|29999.4|30094.7|29982.7|30121.5|30009.5|30094.7|29982.7|28
1652817630000|2022-05-17 20:00:30|30094.8|29982.8|30095.4|29983.4|30103.4|29991.4|30089.7|29977.7|30
1652817640000|2022-05-17 20:00:40|30095.5|29983.5|30090.2|29978.2|30097|29985|30087|29975|23
1652817650000|2022-05-17 20:00:50|30088|29976|30091.2|29979.2|30091.6|29979.6|30086.9|29974.9|13
1652817660000|2022-05-17 20:01:00|30090.5|29978.5|30089.1|29977.1|30091.1|29979.1|30088.2|29976.2|28
1652817670000|2022-05-17 20:01:10|30089.5|29977.5|30089|29977|30091.1|29979.1|30089|29977|13
1652817680000|2022-05-17 20:01:20|30089.1|29977.1|30091.7|29979.7|30095.6|29983.6|30089.1|29977.1|24
1652817690000|2022-05-17 20:01:30|30091.2|29979.2|30083.8|29971.8|30091.9|29979.9|30081.5|29969.5|32
1652817700000|2022-05-17 20:01:40|30082.9|29970.9|30086.7|29974.7|30089.4|29977.4|30082.9|29970.9|32
1652817710000|2022-05-17 20:01:50|30086.8|29974.8|30092.8|29980.8|30092.8|29980.8|30086.6|29974.6|32
1652817720000|2022-05-17 20:02:00|30093.1|29981.1|30107.8|29995.8|30107.8|29995.8|30093.1|29981.1|16
1652817730000|2022-05-17 20:02:10|30107.9|29995.9|30113.9|30001.9|30120|30008|30107.9|29995.9|36
1652817740000|2022-05-17 20:02:20|30113.8|30001.8|30124.7|30012.7|30124.7|30012.7|30113.2|30001.2|38
1652817750000|2022-05-17 20:02:30|30123.1|30011.1|30131|30019|30131.9|30019.9|30123.1|30011.1|20
1652817760000|2022-05-17 20:02:40|30131.1|30019.1|30126.9|30014.9|30131.1|30019.1|30125.5|30013.5|18
1652817770000|2022-05-17 20:02:50|30127|30015|30108.8|29996.8|30127.2|30015.2|30108.8|29996.8|14
1652817780000|2022-05-17 20:03:00|30111.1|29999.1|30108.8|29996.8|30111.1|29999.1|30108.8|29996.8|2
1652817790000|2022-05-17 20:03:10|30107.6|29995.6|30112.1|30000.1|30112.1|30000.1|30107.3|29995.3|19
1652817800000|2022-05-17 20:03:20|30114|30002|30126.8|30014.8|30126.9|30014.9|30114|30002|29
1652817810000|2022-05-17 20:03:30|30126.1|30014.1|30126.6|30014.6|30126.6|30014.6|30121.6|30009.6|22
1652817820000|2022-05-17 20:03:40|30122.4|30010.4|30128.2|30016.2|30128.6|30016.6|30122.4|30010.4|26
1652817830000|2022-05-17 20:03:50|30128.1|30016.1|30133.1|30021.1|30133.9|30021.9|30127.8|30015.8|35
1652817840000|2022-05-17 20:04:00|30133|30021|30131.8|30019.8|30135.8|30023.8|30127.6|30015.6|36
1652817850000|2022-05-17 20:04:10|30129.4|30017.4|30129.2|30017.2|30131.9|30019.9|30128.7|30016.7|22
1652817860000|2022-05-17 20:04:20|30131|30019|30130|30018|30132.2|30020.2|30129.2|30017.2|14
1652817870000|2022-05-17 20:04:30|30128.7|30016.7|30115|30003|30129.3|30017.3|30109|29997|7
1652817880000|2022-05-17 20:04:40|30112.8|30000.8|30110.7|29998.7|30112.8|30000.8|30109.8|29997.8|24
1652817890000|2022-05-17 20:04:50|30110.4|29998.4|30106.8|29994.8|30111.8|29999.8|30106.8|29994.8|17
1652817900000|2022-05-17 20:05:00|30105.2|29993.2|30098.5|29986.5|30106.8|29994.8|30098.5|29986.5|15
1652817910000|2022-05-17 20:05:10|30097.8|29985.8|30093.1|29981.1|30097.8|29985.8|30089.2|29977.2|17
1652817920000|2022-05-17 20:05:20|30092.2|29980.2|30093.1|29981.1|30093.1|29981.1|30092.2|29980.2|2
1652817930000|2022-05-17 20:05:30|30095.3|29983.3|30096.8|29984.8|30097.9|29985.9|30095|29983|22
1652817940000|2022-05-17 20:05:40|30096.2|29984.2|30094.1|29982.1|30096.2|29984.2|30091.2|29979.2|25
1652817950000|2022-05-17 20:05:50|30091.8|29979.8|30091.1|29979.1|30092.5|29980.5|30090.9|29978.9|15
1652817960000|2022-05-17 20:06:00|30091.6|29979.6|30092.5|29980.5|30093.5|29981.5|30091.6|29979.6|22
1652817970000|2022-05-17 20:06:10|30092.6|29980.6|30093.6|29981.6|30094.9|29982.9|30091.1|29979.1|19
1652817980000|2022-05-17 20:06:20|30094.2|29982.2|30092.7|29980.7|30096.3|29984.3|30092.6|29980.6|24
1652817990000|2022-05-17 20:06:30|30092.4|29980.4|30093|29981|30093|29981|30091.5|29979.5|20
1652818000000|2022-05-17 20:06:40|30097.2|29985.2|30118.2|30006.2|30118.2|30006.2|30097.2|29985.2|18
1652818010000|2022-05-17 20:06:50|30116.5|30004.5|30120.2|30008.2|30120.2|30008.2|30115.4|30003.4|27
1652818020000|2022-05-17 20:07:00|30121.5|30009.5|30139.5|30027.5|30139.6|30027.6|30120.4|30008.4|24
1652818030000|2022-05-17 20:07:10|30139.6|30027.6|30142.6|30030.6|30146.7|30034.7|30131.6|30019.6|25
1652818040000|2022-05-17 20:07:20|30138.1|30026.1|30143.6|30031.6|30150.7|30038.7|30134.6|30022.6|26
1652818050000|2022-05-17 20:07:30|30144.9|30032.9|30154.1|30042.1|30154.8|30042.8|30143.6|30031.6|18
1652818060000|2022-05-17 20:07:40|30154|30042|30150|30038|30154.6|30042.6|30147.9|30035.9|28
1652818070000|2022-05-17 20:07:50|30151.2|30039.2|30152.7|30040.7|30152.7|30040.7|30143.3|30031.3|26
1652818080000|2022-05-17 20:08:00|30152.9|30040.9|30129.9|30017.9|30152.9|30040.9|30129.9|30017.9|29
1652818090000|2022-05-17 20:08:10|30129.7|30017.7|30126.4|30014.4|30129.9|30017.9|30115.2|30003.2|20
1652818100000|2022-05-17 20:08:20|30131.4|30019.4|30104.6|29992.6|30131.4|30019.4|30103.9|29991.9|33
1652818110000|2022-05-17 20:08:30|30105.4|29993.4|30103.4|29991.4|30113.6|30001.6|30103.2|29991.2|32
1652818120000|2022-05-17 20:08:40|30103.2|29991.2|30097.8|29985.8|30105|29993|30097.8|29985.8|28
1652818130000|2022-05-17 20:08:50|30098|29986|30099.1|29987.1|30099.1|29987.1|30097.6|29985.6|28
1652818140000|2022-05-17 20:09:00|30100.4|29988.4|30092.1|29980.1|30100.4|29988.4|30091.6|29979.6|22
1652818150000|2022-05-17 20:09:10|30085.1|29973.1|30088.8|29976.8|30093.1|29981.1|30083.8|29971.8|22
1652818160000|2022-05-17 20:09:20|30087.2|29975.2|30076.7|29964.7|30093.1|29981.1|30076.7|29964.7|17
1652818170000|2022-05-17 20:09:30|30088.9|29976.9|30077.4|29965.4|30088.9|29976.9|30076.7|29964.7|27
1652818180000|2022-05-17 20:09:40|30083.2|29971.2|30098.2|29986.2|30098.2|29986.2|30083|29971|27
1652818190000|2022-05-17 20:09:50|30098.3|29986.3|30096.8|29984.8|30101.8|29989.8|30095.5|29983.5|32
1652818200000|2022-05-17 20:10:00|30096.9|29984.9|30092.5|29980.5|30097.7|29985.7|30092.5|29980.5|12
1652818210000|2022-05-17 20:10:10|30093|29981|30081.2|29969.2|30093.2|29981.2|30079.7|29967.7|18
1652818220000|2022-05-17 20:10:20|30085.3|29973.3|30087.6|29975.6|30088.3|29976.3|30084.6|29972.6|14
1652818230000|2022-05-17 20:10:30|30087.8|29975.8|30086|29974|30090.6|29978.6|30085.1|29973.1|23
1652818240000|2022-05-17 20:10:40|30086.2|29974.2|30087|29975|30089.3|29977.3|30085.6|29973.6|31
1652818250000|2022-05-17 20:10:50|30087.2|29975.2|30090.5|29978.5|30092.3|29980.3|30087.2|29975.2|29
1652818260000|2022-05-17 20:11:00|30090.3|29978.3|30085.5|29973.5|30091.9|29979.9|30085.1|29973.1|30
1652818270000|2022-05-17 20:11:10|30086|29974|30087.1|29975.1|30087.6|29975.6|30085|29973|31
1652818280000|2022-05-17 20:11:20|30086.7|29974.7|30088.9|29976.9|30089|29977|30086.1|29974.1|24
1652818290000|2022-05-17 20:11:30|30088.7|29976.7|30092.2|29980.2|30092.2|29980.2|30088.1|29976.1|22
1652818300000|2022-05-17 20:11:40|30091.4|29979.4|30092.8|29980.8|30092.8|29980.8|30090.9|29978.9|27
1652818310000|2022-05-17 20:11:50|30094.8|29982.8|30093.1|29981.1|30095.2|29983.2|30093.1|29981.1|28
1652818320000|2022-05-17 20:12:00|30093.6|29981.6|30095.5|29983.5|30095.5|29983.5|30092.9|29980.9|13
1652818330000|2022-05-17 20:12:10|30095.6|29983.6|30122.7|30010.7|30123.2|30011.2|30095|29983|27
1652818340000|2022-05-17 20:12:20|30123.1|30011.1|30112.9|30000.9|30124.1|30012.1|30112.9|30000.9|22
1652818350000|2022-05-17 20:12:30|30112.8|30000.8|30120.5|30008.5|30120.5|30008.5|30112.8|30000.8|9
1652818360000|2022-05-17 20:12:40|30120.6|30008.6|30107.6|29995.6|30121|30009|30106.5|29994.5|24
1652818370000|2022-05-17 20:12:50|30106.9|29994.9|30106.9|29994.9|30107.6|29995.6|30103.7|29991.7|16
1652818380000|2022-05-17 20:13:00|30106.2|29994.2|30107.9|29995.9|30107.9|29995.9|30105.6|29993.6|23
1652818390000|2022-05-17 20:13:10|30108.9|29996.9|30114.5|30002.5|30120.6|30008.6|30108.9|29996.9|31
1652818400000|2022-05-17 20:13:20|30115.8|30003.8|30122|30010|30122|30010|30114.2|30002.2|17
1652818410000|2022-05-17 20:13:30|30121.8|30009.8|30116.1|30004.1|30122.9|30010.9|30116.1|30004.1|29
1652818420000|2022-05-17 20:13:40|30110.3|29998.3|30111|29999|30115.6|30003.6|30110.3|29998.3|30
1652818430000|2022-05-17 20:13:50|30107.6|29995.6|30106.3|29994.3|30112|30000|30106.3|29994.3|24
1652818440000|2022-05-17 20:14:00|30107.6|29995.6|30103.6|29991.6|30107.6|29995.6|30103.6|29991.6|12
1652818450000|2022-05-17 20:14:10|30102.8|29990.8|30090.4|29978.4|30103.2|29991.2|30089.7|29977.7|18
1652818460000|2022-05-17 20:14:20|30090|29978|30089.5|29977.5|30090.5|29978.5|30089|29977|15
1652818470000|2022-05-17 20:14:30|30089.4|29977.4|30103.8|29991.8|30104.8|29992.8|30089.4|29977.4|21
1652818480000|2022-05-17 20:14:40|30103.4|29991.4|30103.4|29991.4|30103.8|29991.8|30103.4|29991.4|12
1652818490000|2022-05-17 20:14:50|30100.4|29988.4|30096.7|29984.7|30103.4|29991.4|30094.9|29982.9|18
1652818500000|2022-05-17 20:15:00|30097.8|29985.8|30100.8|29988.8|30103.1|29991.1|30091.3|29979.3|27
1652818510000|2022-05-17 20:15:10|30100.7|29988.7|30103|29991|30103.1|29991.1|30100.4|29988.4|19
1652818520000|2022-05-17 20:15:20|30102.9|29990.9|30103.1|29991.1|30103.1|29991.1|30100.4|29988.4|20
1652818530000|2022-05-17 20:15:30|30096.5|29984.5|30097.1|29985.1|30097.3|29985.3|30095.7|29983.7|8
1652818540000|2022-05-17 20:15:40|30096|29984|30102.3|29990.3|30102.3|29990.3|30096|29984|32
1652818550000|2022-05-17 20:15:50|30100.6|29988.6|30098.5|29986.5|30102.3|29990.3|30097.9|29985.9|12
1652818560000|2022-05-17 20:16:00|30098.4|29986.4|30100.4|29988.4|30100.4|29988.4|30098.1|29986.1|3
1652818570000|2022-05-17 20:16:10|30098.1|29986.1|30098.1|29986.1|30098.1|29986.1|30098.1|29986.1|1
1652818580000|2022-05-17 20:16:20|30098.8|29986.8|30107.1|29995.1|30109.6|29997.6|30098.8|29986.8|22
1652818590000|2022-05-17 20:16:30|30106.9|29994.9|30101.2|29989.2|30107.5|29995.5|30098.1|29986.1|25
1652818600000|2022-05-17 20:16:40|30101.1|29989.1|30104.3|29992.3|30104.3|29992.3|30100.7|29988.7|22
1652818610000|2022-05-17 20:16:50|30103.4|29991.4|30103.4|29991.4|30104.4|29992.4|30103|29991|15
1652818620000|2022-05-17 20:17:00|30103.8|29991.8|30115|30003|30115.5|30003.5|30103|29991|26
1652818630000|2022-05-17 20:17:10|30114.9|30002.9|30110.9|29998.9|30119.5|30007.5|30109.4|29997.4|31
1652818640000|2022-05-17 20:17:20|30110.1|29998.1|30119.4|30007.4|30119.9|30007.9|30109.2|29997.2|28
1652818650000|2022-05-17 20:17:30|30114.1|30002.1|30129.1|30017.1|30131.5|30019.5|30114.1|30002.1|19
1652818660000|2022-05-17 20:17:40|30132.8|30020.8|30152.9|30040.9|30154|30042|30129.1|30017.1|31
1652818670000|2022-05-17 20:17:50|30154|30042|30153.6|30041.6|30154.6|30042.6|30145.1|30033.1|23
1652818680000|2022-05-17 20:18:00|30153.5|30041.5|30145.9|30033.9|30153.6|30041.6|30145.9|30033.9|23
1652818690000|2022-05-17 20:18:10|30150.1|30038.1|30145.9|30033.9|30150.1|30038.1|30142.5|30030.5|6
1652818700000|2022-05-17 20:18:20|30142.9|30030.9|30131.6|30019.6|30142.9|30030.9|30131.6|30019.6|12
1652818710000|2022-05-17 20:18:30|30127.5|30015.5|30126.6|30014.6|30131.6|30019.6|30126.6|30014.6|4
1652818720000|2022-05-17 20:18:40|30126.1|30014.1|30128.1|30016.1|30128.6|30016.6|30122.6|30010.6|24
1652818730000|2022-05-17 20:18:50|30127.9|30015.9|30125.1|30013.1|30128.9|30016.9|30123|30011|27
1652818740000|2022-05-17 20:19:00|30124.1|30012.1|30132.5|30020.5|30132.5|30020.5|30124.1|30012.1|22
1652818750000|2022-05-17 20:19:10|30133.9|30021.9|30140.8|30028.8|30140.8|30028.8|30133.9|30021.9|27
1652818760000|2022-05-17 20:19:20|30141.2|30029.2|30145.5|30033.5|30145.8|30033.8|30140.7|30028.7|27
1652818770000|2022-05-17 20:19:30|30144.8|30032.8|30147.2|30035.2|30147.2|30035.2|30144.1|30032.1|16
1652818780000|2022-05-17 20:19:40|30146.9|30034.9|30151.3|30039.3|30151.4|30039.4|30146.9|30034.9|28
1652818790000|2022-05-17 20:19:50|30151.1|30039.1|30151.7|30039.7|30151.7|30039.7|30149.9|30037.9|19
1652818800000|2022-05-17 20:20:00|30151|30039|30145.1|30033.1|30151|30039|30144.8|30032.8|12
1652818810000|2022-05-17 20:20:10|30145.2|30033.2|30145.6|30033.6|30146.1|30034.1|30145.2|30033.2|14
1652818820000|2022-05-17 20:20:20|30146.1|30034.1|30145.4|30033.4|30148.2|30036.2|30145.4|30033.4|22
1652818830000|2022-05-17 20:20:30|30146.4|30034.4|30146.5|30034.5|30148.2|30036.2|30145.1|30033.1|14
1652818840000|2022-05-17 20:20:40|30146.7|30034.7|30148.6|30036.6|30148.6|30036.6|30146.7|30034.7|14
1652818850000|2022-05-17 20:20:50|30148.7|30036.7|30149.9|30037.9|30149.9|30037.9|30148.7|30036.7|18
1652818860000|2022-05-17 20:21:00|30149.3|30037.3|30149.9|30037.9|30149.9|30037.9|30148.8|30036.8|7
1652818870000|2022-05-17 20:21:10|30148.9|30036.9|30143.9|30031.9|30149.3|30037.3|30140.9|30028.9|11
1652818880000|2022-05-17 20:21:20|30141|30029|30141.4|30029.4|30141.4|30029.4|30140.5|30028.5|4
1652818890000|2022-05-17 20:21:30|30140.5|30028.5|30136|30024|30140.5|30028.5|30136|30024|9
1652818900000|2022-05-17 20:21:40|30140.1|30028.1|30135.9|30023.9|30140.1|30028.1|30135.9|30023.9|13
1652818910000|2022-05-17 20:21:50|30136.6|30024.6|30138.7|30026.7|30138.7|30026.7|30135.3|30023.3|10
1652818920000|2022-05-17 20:22:00|30140.1|30028.1|30144.5|30032.5|30146.1|30034.1|30139.9|30027.9|27
1652818930000|2022-05-17 20:22:10|30144.3|30032.3|30150.1|30038.1|30150.1|30038.1|30144.3|30032.3|13
1652818940000|2022-05-17 20:22:20|30154.1|30042.1|30180.6|30068.6|30180.6|30068.6|30152.8|30040.8|27
1652818950000|2022-05-17 20:22:30|30170.8|30058.8|30182.3|30070.3|30188|30076|30169|30057|26
1652818960000|2022-05-17 20:22:40|30179.7|30067.7|30180.2|30068.2|30180.4|30068.4|30175|30063|26
1652818970000|2022-05-17 20:22:50|30180.3|30068.3|30172.1|30060.1|30180.3|30068.3|30172|30060|17
1652818980000|2022-05-17 20:23:00|30170.2|30058.2|30170.1|30058.1|30171.5|30059.5|30170.1|30058.1|4
1652818990000|2022-05-17 20:23:10|30172.1|30060.1|30172.1|30060.1|30172.1|30060.1|30170.1|30058.1|4
1652819000000|2022-05-17 20:23:20|30173.2|30061.2|30176.4|30064.4|30176.6|30064.6|30173.2|30061.2|12
1652819010000|2022-05-17 20:23:30|30175.6|30063.6|30204.3|30092.3|30204.3|30092.3|30175.1|30063.1|28
1652819020000|2022-05-17 20:23:40|30208.9|30096.9|30211.4|30099.4|30222|30110|30208.9|30096.9|34
1652819030000|2022-05-17 20:23:50|30212.7|30100.7|30219.3|30107.3|30219.8|30107.8|30204.8|30092.8|17
1652819040000|2022-05-17 20:24:00|30219|30107|30203.6|30091.6|30224.2|30112.2|30203.6|30091.6|34
1652819050000|2022-05-17 20:24:10|30203.9|30091.9|30206.1|30094.1|30209.7|30097.7|30203.9|30091.9|29
1652819060000|2022-05-17 20:24:20|30204.4|30092.4|30211.7|30099.7|30211.7|30099.7|30199.1|30087.1|29
1652819070000|2022-05-17 20:24:30|30211.8|30099.8|30206.7|30094.7|30214|30102|30205.8|30093.8|33
1652819080000|2022-05-17 20:24:40|30207.1|30095.1|30212.6|30100.6|30212.9|30100.9|30206.1|30094.1|24
1652819090000|2022-05-17 20:24:50|30212.7|30100.7|30213.2|30101.2|30216.7|30104.7|30211.3|30099.3|28
1652819100000|2022-05-17 20:25:00|30212.9|30100.9|30209.7|30097.7|30213.4|30101.4|30208.7|30096.7|27
1652819110000|2022-05-17 20:25:10|30210.6|30098.6|30212.9|30100.9|30212.9|30100.9|30208.4|30096.4|13
1652819120000|2022-05-17 20:25:20|30213.2|30101.2|30212.9|30100.9|30213.2|30101.2|30212|30100|14
1652819130000|2022-05-17 20:25:30|30210.1|30098.1|30210.1|30098.1|30210.1|30098.1|30210.1|30098.1|1
1652819140000|2022-05-17 20:25:40|30210.4|30098.4|30209.8|30097.8|30210.4|30098.4|30207.5|30095.5|9
1652819150000|2022-05-17 20:25:50|30209.3|30097.3|30206.9|30094.9|30210.1|30098.1|30206.8|30094.8|23
1652819160000|2022-05-17 20:26:00|30206.8|30094.8|30206.1|30094.1|30207.5|30095.5|30206.1|30094.1|4
1652819170000|2022-05-17 20:26:10|30206.7|30094.7|30207.5|30095.5|30209.3|30097.3|30206.1|30094.1|13
1652819180000|2022-05-17 20:26:20|30206.3|30094.3|30205.1|30093.1|30207|30095|30204.1|30092.1|22
1652819190000|2022-05-17 20:26:30|30204.1|30092.1|30202.3|30090.3|30204.1|30092.1|30202.3|30090.3|6
1652819200000|2022-05-17 20:26:40|30197.2|30085.2|30202.3|30090.3|30202.3|30090.3|30197.2|30085.2|2
1652819210000|2022-05-17 20:26:50|30202.7|30090.7|30208.9|30096.9|30215.3|30103.3|30202.5|30090.5|33
1652819220000|2022-05-17 20:27:00|30209.1|30097.1|30209|30097|30213.6|30101.6|30206.9|30094.9|29
1652819230000|2022-05-17 20:27:10|30207.9|30095.9|30215.7|30103.7|30216.7|30104.7|30204.6|30092.6|28
1652819240000|2022-05-17 20:27:20|30214.1|30102.1|30214.3|30102.3|30215.8|30103.8|30213.5|30101.5|20
1652819250000|2022-05-17 20:27:30|30214.1|30102.1|30211.9|30099.9|30214.1|30102.1|30211.9|30099.9|22
1652819260000|2022-05-17 20:27:40|30212.9|30100.9|30219.9|30107.9|30219.9|30107.9|30208.9|30096.9|34
1652819270000|2022-05-17 20:27:50|30220.4|30108.4|30224.9|30112.9|30224.9|30112.9|30217.3|30105.3|26
1652819280000|2022-05-17 20:28:00|30220.3|30108.3|30213.9|30101.9|30221.8|30109.8|30213.5|30101.5|27
1652819290000|2022-05-17 20:28:10|30212.4|30100.4|30210.9|30098.9|30212.4|30100.4|30210.9|30098.9|2
1652819300000|2022-05-17 20:28:20|30194.1|30082.1|30188.2|30076.2|30202.3|30090.3|30179.9|30067.9|30
1652819310000|2022-05-17 20:28:30|30190.5|30078.5|30187.4|30075.4|30196.2|30084.2|30185.6|30073.6|30
1652819320000|2022-05-17 20:28:40|30189.2|30077.2|30191.6|30079.6|30195.5|30083.5|30189.2|30077.2|33
1652819330000|2022-05-17 20:28:50|30192.3|30080.3|30188.4|30076.4|30192.7|30080.7|30188.4|30076.4|25
1652819340000|2022-05-17 20:29:00|30186.5|30074.5|30176.4|30064.4|30187|30075|30175|30063|17
1652819350000|2022-05-17 20:29:10|30176.2|30064.2|30178.8|30066.8|30178.8|30066.8|30174.9|30062.9|18
1652819360000|2022-05-17 20:29:20|30177.1|30065.1|30178.8|30066.8|30178.8|30066.8|30174.9|30062.9|12
1652819370000|2022-05-17 20:29:30|30176.5|30064.5|30178.8|30066.8|30178.8|30066.8|30174.9|30062.9|10
1652819380000|2022-05-17 20:29:40|30174.9|30062.9|30171.9|30059.9|30178.8|30066.8|30171.9|30059.9|10
1652819390000|2022-05-17 20:29:50|30168.4|30056.4|30171.9|30059.9|30171.9|30059.9|30168.4|30056.4|2
1652819400000|2022-05-17 20:30:00|30172.1|30060.1|30175.3|30063.3|30179.9|30067.9|30171.9|30059.9|17
1652819410000|2022-05-17 20:30:10|30172.6|30060.6|30175.6|30063.6|30183.3|30071.3|30172.6|30060.6|34
1652819420000|2022-05-17 20:30:20|30175.5|30063.5|30174.5|30062.5|30177.1|30065.1|30171.9|30059.9|19
1652819430000|2022-05-17 20:30:30|30171.9|30059.9|30176.1|30064.1|30177.3|30065.3|30171.9|30059.9|27
1652819440000|2022-05-17 20:30:40|30175.6|30063.6|30171.9|30059.9|30176.8|30064.8|30171.9|30059.9|6
1652819450000|2022-05-17 20:30:50|30175.3|30063.3|30171.9|30059.9|30175.3|30063.3|30171.9|30059.9|2
1652819460000|2022-05-17 20:31:00|30168.9|30056.9|30171.8|30059.8|30171.8|30059.8|30168.9|30056.9|16
1652819470000|2022-05-17 20:31:10|30167.9|30055.9|30162.4|30050.4|30171.5|30059.5|30162.4|30050.4|12
1652819480000|2022-05-17 20:31:20|30159.4|30047.4|30151.4|30039.4|30160|30048|30151.4|30039.4|21
1652819490000|2022-05-17 20:31:30|30157.5|30045.5|30151.4|30039.4|30157.5|30045.5|30151.4|30039.4|6
1652819500000|2022-05-17 20:31:40|30153.5|30041.5|30148.4|30036.4|30154.1|30042.1|30148.2|30036.2|17
1652819510000|2022-05-17 20:31:50|30148.5|30036.5|30143.8|30031.8|30148.5|30036.5|30141.4|30029.4|13
1652819520000|2022-05-17 20:32:00|30145.2|30033.2|30177.2|30065.2|30177.2|30065.2|30142.9|30030.9|28
1652819530000|2022-05-17 20:32:10|30177.8|30065.8|30175.9|30063.9|30182.4|30070.4|30175.9|30063.9|15
1652819540000|2022-05-17 20:32:20|30175|30063|30173.2|30061.2|30175|30063|30162|30050|32
1652819550000|2022-05-17 20:32:30|30173.5|30061.5|30181.6|30069.6|30182.3|30070.3|30173.5|30061.5|27
1652819560000|2022-05-17 20:32:40|30181.3|30069.3|30190.2|30078.2|30190.5|30078.5|30181.3|30069.3|12
1652819570000|2022-05-17 20:32:50|30190.4|30078.4|30194.2|30082.2|30194.2|30082.2|30189.4|30077.4|22
1652819580000|2022-05-17 20:33:00|30194.8|30082.8|30197.1|30085.1|30199.7|30087.7|30193.7|30081.7|25
1652819590000|2022-05-17 20:33:10|30195.7|30083.7|30191|30079|30195.7|30083.7|30190.7|30078.7|22
1652819600000|2022-05-17 20:33:20|30190.9|30078.9|30187.4|30075.4|30190.9|30078.9|30185.7|30073.7|20
1652819610000|2022-05-17 20:33:30|30189.4|30077.4|30186.4|30074.4|30189.4|30077.4|30184|30072|14
1652819620000|2022-05-17 20:33:40|30188.2|30076.2|30190.9|30078.9|30190.9|30078.9|30183|30071|27
1652819630000|2022-05-17 20:33:50|30191.5|30079.5|30191|30079|30192.5|30080.5|30190.5|30078.5|26
1652819640000|2022-05-17 20:34:00|30192|30080|30198.5|30086.5|30198.5|30086.5|30192|30080|23
1652819650000|2022-05-17 20:34:10|30198.6|30086.6|30201.2|30089.2|30201.5|30089.5|30198.5|30086.5|22
1652819660000|2022-05-17 20:34:20|30200.8|30088.8|30203.3|30091.3|30203.3|30091.3|30198.7|30086.7|20
1652819670000|2022-05-17 20:34:30|30201.7|30089.7|30219.1|30107.1|30225.1|30113.1|30201.7|30089.7|24
1652819680000|2022-05-17 20:34:40|30218|30106|30210.9|30098.9|30232.6|30120.6|30209.6|30097.6|36
1652819690000|2022-05-17 20:34:50|30197.4|30085.4|30189.6|30077.6|30210.9|30098.9|30180.5|30068.5|23
1652819700000|2022-05-17 20:35:00|30183.5|30071.5|30195.1|30083.1|30199.6|30087.6|30176.4|30064.4|29
1652819710000|2022-05-17 20:35:10|30197.2|30085.2|30203.2|30091.2|30203.2|30091.2|30193.4|30081.4|24
1652819720000|2022-05-17 20:35:20|30203.5|30091.5|30202.6|30090.6|30204.7|30092.7|30202.6|30090.6|19
1652819730000|2022-05-17 20:35:30|30202.2|30090.2|30198.6|30086.6|30202.9|30090.9|30196.1|30084.1|24
1652819740000|2022-05-17 20:35:40|30194.3|30082.3|30202.2|30090.2|30202.2|30090.2|30194.2|30082.2|18
1652819750000|2022-05-17 20:35:50|30201.9|30089.9|30214|30102|30214|30102|30201.9|30089.9|27
1652819760000|2022-05-17 20:36:00|30215.4|30103.4|30209.8|30097.8|30216.1|30104.1|30206.2|30094.2|24
1652819770000|2022-05-17 20:36:10|30215.7|30103.7|30207.7|30095.7|30215.7|30103.7|30207.6|30095.6|16
1652819780000|2022-05-17 20:36:20|30208.1|30096.1|30204.1|30092.1|30214.5|30102.5|30204.1|30092.1|24
1652819790000|2022-05-17 20:36:30|30210.8|30098.8|30204.1|30092.1|30217.8|30105.8|30204.1|30092.1|7
1652819800000|2022-05-17 20:36:40|30208.1|30096.1|30204.1|30092.1|30208.7|30096.7|30204.1|30092.1|9
1652819810000|2022-05-17 20:36:50|30208.8|30096.8|30214.2|30102.2|30214.4|30102.4|30208.8|30096.8|4
1652819820000|2022-05-17 20:37:00|30213|30101|30211.3|30099.3|30213.9|30101.9|30211.3|30099.3|19
1652819830000|2022-05-17 20:37:10|30212.2|30100.2|30211.4|30099.4|30214|30102|30211.3|30099.3|22
1652819840000|2022-05-17 20:37:20|30211.9|30099.9|30208.8|30096.8|30211.9|30099.9|30208.5|30096.5|29
1652819850000|2022-05-17 20:37:30|30208.6|30096.6|30201.8|30089.8|30210.1|30098.1|30201.8|30089.8|21
1652819860000|2022-05-17 20:37:40|30203.4|30091.4|30203.4|30091.4|30206.9|30094.9|30200.7|30088.7|30
1652819870000|2022-05-17 20:37:50|30203.7|30091.7|30209.7|30097.7|30209.7|30097.7|30198.2|30086.2|19
1652819880000|2022-05-17 20:38:00|30208.6|30096.6|30211|30099|30213|30101|30208.6|30096.6|30
1652819890000|2022-05-17 20:38:10|30211.2|30099.2|30211.1|30099.1|30211.9|30099.9|30208|30096|21
1652819900000|2022-05-17 20:38:20|30210.5|30098.5|30211.9|30099.9|30212.2|30100.2|30210.5|30098.5|13
1652819910000|2022-05-17 20:38:30|30210.9|30098.9|30199.7|30087.7|30210.9|30098.9|30199.7|30087.7|25
1652819920000|2022-05-17 20:38:40|30200.4|30088.4|30202.2|30090.2|30203.8|30091.8|30199.7|30087.7|31
1652819930000|2022-05-17 20:38:50|30203.3|30091.3|30201.1|30089.1|30203.3|30091.3|30200.1|30088.1|29
1652819940000|2022-05-17 20:39:00|30201.2|30089.2|30206.1|30094.1|30206.2|30094.2|30201.2|30089.2|15
1652819950000|2022-05-17 20:39:10|30205.8|30093.8|30206.3|30094.3|30206.3|30094.3|30204.6|30092.6|14
1652819960000|2022-05-17 20:39:20|30205.7|30093.7|30194.4|30082.4|30206|30094|30193.7|30081.7|22
1652819970000|2022-05-17 20:39:30|30193.7|30081.7|30195.1|30083.1|30195.1|30083.1|30193.7|30081.7|20
1652819980000|2022-05-17 20:39:40|30195.8|30083.8|30195.1|30083.1|30195.8|30083.8|30194.5|30082.5|13
1652819990000|2022-05-17 20:39:50|30195.4|30083.4|30200.3|30088.3|30203.6|30091.6|30195.4|30083.4|19
1652820000000|2022-05-17 20:40:00|30200.8|30088.8|30195.7|30083.7|30203.1|30091.1|30195.7|30083.7|21
1652820010000|2022-05-17 20:40:10|30194.2|30082.2|30195.4|30083.4|30195.4|30083.4|30193.7|30081.7|26
1652820020000|2022-05-17 20:40:20|30195|30083|30193.7|30081.7|30195.4|30083.4|30193.7|30081.7|15
1652820030000|2022-05-17 20:40:30|30194.8|30082.8|30195.1|30083.1|30195.4|30083.4|30193.7|30081.7|7
1652820040000|2022-05-17 20:40:40|30195.4|30083.4|30194|30082|30195.4|30083.4|30192|30080|20
1652820050000|2022-05-17 20:40:50|30191.6|30079.6|30195.1|30083.1|30195.6|30083.6|30191.6|30079.6|19
1652820060000|2022-05-17 20:41:00|30201.2|30089.2|30193.4|30081.4|30201.2|30089.2|30193.4|30081.4|12
1652820070000|2022-05-17 20:41:10|30193.1|30081.1|30185.1|30073.1|30195.1|30083.1|30184.5|30072.5|21
1652820080000|2022-05-17 20:41:20|30186.5|30074.5|30184.3|30072.3|30186.5|30074.5|30179.2|30067.2|25
1652820090000|2022-05-17 20:41:30|30182.5|30070.5|30178.9|30066.9|30184.9|30072.9|30178.9|30066.9|25
1652820100000|2022-05-17 20:41:40|30179.5|30067.5|30178.9|30066.9|30180.1|30068.1|30177.1|30065.1|18
1652820110000|2022-05-17 20:41:50|30178.7|30066.7|30178.7|30066.7|30178.8|30066.8|30178.6|30066.6|4
1652820120000|2022-05-17 20:42:00|30178.1|30066.1|30178.4|30066.4|30178.4|30066.4|30178.1|30066.1|8
1652820130000|2022-05-17 20:42:10|30178.5|30066.5|30181|30069|30181|30069|30178|30066|20
1652820140000|2022-05-17 20:42:20|30183|30071|30196|30084|30196.4|30084.4|30183|30071|22
1652820150000|2022-05-17 20:42:30|30196.6|30084.6|30200.5|30088.5|30201.2|30089.2|30196.6|30084.6|12
1652820160000|2022-05-17 20:42:40|30196.9|30084.9|30209.6|30097.6|30209.6|30097.6|30195.1|30083.1|26
1652820170000|2022-05-17 20:42:50|30208.8|30096.8|30208.8|30096.8|30209.6|30097.6|30208.3|30096.3|10
1652820180000|2022-05-17 20:43:00|30209|30097|30207.8|30095.8|30209.3|30097.3|30207.3|30095.3|7
1652820190000|2022-05-17 20:43:10|30207.9|30095.9|30206.4|30094.4|30208|30096|30206.4|30094.4|19
1652820200000|2022-05-17 20:43:20|30206.5|30094.5|30207.8|30095.8|30208.3|30096.3|30206.5|30094.5|21
1652820210000|2022-05-17 20:43:30|30207.9|30095.9|30223.2|30111.2|30223.2|30111.2|30207.9|30095.9|22
1652820220000|2022-05-17 20:43:40|30224.5|30112.5|30211.6|30099.6|30225.8|30113.8|30211.6|30099.6|15
1652820230000|2022-05-17 20:43:50|30211.1|30099.1|30210.6|30098.6|30211.1|30099.1|30205.1|30093.1|19
1652820240000|2022-05-17 20:44:00|30211.1|30099.1|30203.8|30091.8|30211.1|30099.1|30203.1|30091.1|22
1652820250000|2022-05-17 20:44:10|30204.9|30092.9|30205.2|30093.2|30205.2|30093.2|30203.8|30091.8|10
1652820260000|2022-05-17 20:44:20|30205.6|30093.6|30212.4|30100.4|30212.4|30100.4|30204.2|30092.2|15
1652820270000|2022-05-17 20:44:30|30213.4|30101.4|30210.1|30098.1|30213.8|30101.8|30208.6|30096.6|24
1652820280000|2022-05-17 20:44:40|30210.7|30098.7|30214.3|30102.3|30214.3|30102.3|30210.3|30098.3|19
1652820290000|2022-05-17 20:44:50|30216.4|30104.4|30214|30102|30221|30109|30212.6|30100.6|25
1652820300000|2022-05-17 20:45:00|30213.9|30101.9|30212|30100|30213.9|30101.9|30212|30100|24
1652820310000|2022-05-17 20:45:10|30212.1|30100.1|30212.7|30100.7|30212.7|30100.7|30203.8|30091.8|26
1652820320000|2022-05-17 20:45:20|30211.1|30099.1|30211.1|30099.1|30211.4|30099.4|30209.4|30097.4|21
1652820330000|2022-05-17 20:45:30|30210|30098|30213.3|30101.3|30213.3|30101.3|30210|30098|20
1652820340000|2022-05-17 20:45:40|30213.2|30101.2|30213.3|30101.3|30213.3|30101.3|30211.1|30099.1|9
1652820360000|2022-05-17 20:46:00|30217.8|30105.8|30215.4|30103.4|30217.8|30105.8|30212.2|30100.2|19
1652820370000|2022-05-17 20:46:10|30213.3|30101.3|30227.3|30115.3|30227.5|30115.5|30213.3|30101.3|15
1652820380000|2022-05-17 20:46:20|30227.7|30115.7|30228.8|30116.8|30229|30117|30227.7|30115.7|6
1652820390000|2022-05-17 20:46:30|30230.3|30118.3|30230.3|30118.3|30230.3|30118.3|30230.3|30118.3|1
1652820400000|2022-05-17 20:46:40|30229.9|30117.9|30224.3|30112.3|30229.9|30117.9|30223.1|30111.1|17
1652820410000|2022-05-17 20:46:50|30223.9|30111.9|30223.9|30111.9|30223.9|30111.9|30223.9|30111.9|1
1652820420000|2022-05-17 20:47:00|30224.3|30112.3|30220.8|30108.8|30225.5|30113.5|30217.5|30105.5|20
1652820430000|2022-05-17 20:47:10|30220.9|30108.9|30229.4|30117.4|30230.4|30118.4|30220.9|30108.9|20
1652820440000|2022-05-17 20:47:20|30227.1|30115.1|30226.2|30114.2|30230.1|30118.1|30226.2|30114.2|13
1652820450000|2022-05-17 20:47:30|30227.1|30115.1|30228.1|30116.1|30228.1|30116.1|30225|30113|28
1652820460000|2022-05-17 20:47:40|30227.1|30115.1|30230|30118|30232.3|30120.3|30227.1|30115.1|18
1652820470000|2022-05-17 20:47:50|30228.5|30116.5|30225.8|30113.8|30229.4|30117.4|30224.7|30112.7|33
1652820480000|2022-05-17 20:48:00|30225.7|30113.7|30225|30113|30227.1|30115.1|30222.2|30110.2|24
1652820490000|2022-05-17 20:48:10|30225.4|30113.4|30222.3|30110.3|30225.8|30113.8|30222.3|30110.3|24
1652820500000|2022-05-17 20:48:20|30222.2|30110.2|30222.9|30110.9|30224|30112|30222.2|30110.2|3
1652820510000|2022-05-17 20:48:30|30214.2|30102.2|30219.1|30107.1|30219.1|30107.1|30214.2|30102.2|2
1652820520000|2022-05-17 20:48:40|30218.9|30106.9|30227.9|30115.9|30227.9|30115.9|30216|30104|25
1652820530000|2022-05-17 20:48:50|30228.2|30116.2|30224.9|30112.9|30229.3|30117.3|30221.1|30109.1|18
1652820540000|2022-05-17 20:49:00|30224.4|30112.4|30223.5|30111.5|30224.9|30112.9|30218.7|30106.7|22
1652820550000|2022-05-17 20:49:10|30221.7|30109.7|30218.1|30106.1|30223.4|30111.4|30216.5|30104.5|26
1652820560000|2022-05-17 20:49:20|30218.4|30106.4|30226|30114|30228.8|30116.8|30217.8|30105.8|26
1652820570000|2022-05-17 20:49:30|30227.7|30115.7|30223.8|30111.8|30227.7|30115.7|30217.4|30105.4|30
1652820580000|2022-05-17 20:49:40|30223.3|30111.3|30216.6|30104.6|30224.6|30112.6|30216.6|30104.6|33
1652820590000|2022-05-17 20:49:50|30222.7|30110.7|30224.6|30112.6|30224.6|30112.6|30220.8|30108.8|6
1652820600000|2022-05-17 20:50:00|30220.7|30108.7|30224.6|30112.6|30224.6|30112.6|30215.5|30103.5|20
1652820610000|2022-05-17 20:50:10|30216.8|30104.8|30216.4|30104.4|30224.6|30112.6|30205|30093|7
1652820620000|2022-05-17 20:50:20|30216.2|30104.2|30216.1|30104.1|30216.2|30104.2|30216.1|30104.1|2
1652820640000|2022-05-17 20:50:40|30211.2|30099.2|30211.9|30099.9|30216.1|30104.1|30211.2|30099.2|8
1652820650000|2022-05-17 20:50:50|30216.1|30104.1|30216.1|30104.1|30216.1|30104.1|30210.9|30098.9|8
1652820660000|2022-05-17 20:51:00|30212.7|30100.7|30181.2|30069.2|30216.1|30104.1|30181.2|30069.2|21
1652820670000|2022-05-17 20:51:10|30181.3|30069.3|30174.1|30062.1|30182.2|30070.2|30173.2|30061.2|24
1652820680000|2022-05-17 20:51:20|30175.9|30063.9|30195.9|30083.9|30199.1|30087.1|30175.9|30063.9|33
1652820690000|2022-05-17 20:51:30|30195.2|30083.2|30180.7|30068.7|30196.6|30084.6|30180.3|30068.3|27
1652820700000|2022-05-17 20:51:40|30180.6|30068.6|30180.5|30068.5|30184.7|30072.7|30180.5|30068.5|28
1652820710000|2022-05-17 20:51:50|30182.9|30070.9|30172.9|30060.9|30182.9|30070.9|30171.8|30059.8|30
1652820720000|2022-05-17 20:52:00|30172.8|30060.8|30177.1|30065.1|30180.7|30068.7|30172.8|30060.8|16
1652820730000|2022-05-17 20:52:10|30174.7|30062.7|30177.1|30065.1|30177.1|30065.1|30173.2|30061.2|10
1652820740000|2022-05-17 20:52:20|30174.8|30062.8|30164.4|30052.4|30174.8|30062.8|30158.7|30046.7|16
1652820750000|2022-05-17 20:52:30|30163.5|30051.5|30164.4|30052.4|30169.1|30057.1|30163.5|30051.5|23
1652820760000|2022-05-17 20:52:40|30164|30052|30164.4|30052.4|30164.4|30052.4|30160.7|30048.7|7
1652820770000|2022-05-17 20:52:50|30161.9|30049.9|30174.4|30062.4|30174.4|30062.4|30161.9|30049.9|24
1652820780000|2022-05-17 20:53:00|30175.6|30063.6|30172|30060|30185.9|30073.9|30172|30060|30
1652820790000|2022-05-17 20:53:10|30172.4|30060.4|30175.5|30063.5|30176.3|30064.3|30171.6|30059.6|27
1652820800000|2022-05-17 20:53:20|30174.6|30062.6|30178.2|30066.2|30178.9|30066.9|30174.6|30062.6|7
1652820810000|2022-05-17 20:53:30|30178.9|30066.9|30172.4|30060.4|30178.9|30066.9|30169.9|30057.9|12
1652820820000|2022-05-17 20:53:40|30169.6|30057.6|30164.5|30052.5|30172.4|30060.4|30164.5|30052.5|8
1652820830000|2022-05-17 20:53:50|30172.4|30060.4|30165.1|30053.1|30172.4|30060.4|30164.5|30052.5|5
1652820840000|2022-05-17 20:54:00|30163.8|30051.8|30165.1|30053.1|30165.1|30053.1|30163.6|30051.6|8
1652820850000|2022-05-17 20:54:10|30162.9|30050.9|30165.1|30053.1|30165.1|30053.1|30162.4|30050.4|12
1652820860000|2022-05-17 20:54:20|30159.1|30047.1|30164.4|30052.4|30165.1|30053.1|30158.6|30046.6|12
1652820870000|2022-05-17 20:54:30|30160.5|30048.5|30160.3|30048.3|30164.4|30052.4|30160.3|30048.3|19
1652820880000|2022-05-17 20:54:40|30162.9|30050.9|30152.2|30040.2|30164.4|30052.4|30152.1|30040.1|7
1652820890000|2022-05-17 20:54:50|30152|30040|30161.6|30049.6|30163.1|30051.1|30152|30040|23
1652820900000|2022-05-17 20:55:00|30163.1|30051.1|30156.2|30044.2|30164.4|30052.4|30153.8|30041.8|28
1652820910000|2022-05-17 20:55:10|30155.4|30043.4|30154.5|30042.5|30157.1|30045.1|30154.5|30042.5|12
1652820920000|2022-05-17 20:55:20|30152.6|30040.6|30160.6|30048.6|30162.9|30050.9|30149.6|30037.6|32
1652820930000|2022-05-17 20:55:30|30160.2|30048.2|30157.4|30045.4|30161|30049|30152.2|30040.2|23
1652820940000|2022-05-17 20:55:40|30155.3|30043.3|30157.4|30045.4|30157.4|30045.4|30155.3|30043.3|4
1652820950000|2022-05-17 20:55:50|30156.9|30044.9|30157|30045|30158.7|30046.7|30155.9|30043.9|19
1652820960000|2022-05-17 20:56:00|30156.8|30044.8|30157.4|30045.4|30157.4|30045.4|30154.9|30042.9|19
1652820970000|2022-05-17 20:56:10|30155.5|30043.5|30158.6|30046.6|30158.6|30046.6|30151.2|30039.2|19
1652820980000|2022-05-17 20:56:20|30158.1|30046.1|30157.5|30045.5|30158.3|30046.3|30155.7|30043.7|16
1652820990000|2022-05-17 20:56:30|30157.6|30045.6|30156|30044|30157.6|30045.6|30154.6|30042.6|20
1652821000000|2022-05-17 20:56:40|30155.9|30043.9|30154.8|30042.8|30157.5|30045.5|30154.6|30042.6|13
1652821010000|2022-05-17 20:56:50|30157.4|30045.4|30153.4|30041.4|30157.4|30045.4|30147|30035|20
1652821020000|2022-05-17 20:57:00|30149|30037|30148.8|30036.8|30149|30037|30141.1|30029.1|9
1652821030000|2022-05-17 20:57:10|30151.9|30039.9|30153.9|30041.9|30157.4|30045.4|30151.4|30039.4|10
1652821040000|2022-05-17 20:57:20|30154.5|30042.5|30158.6|30046.6|30158.6|30046.6|30154.5|30042.5|4
1652821050000|2022-05-17 20:57:30|30159.9|30047.9|30165.6|30053.6|30165.6|30053.6|30159.9|30047.9|3
1652821060000|2022-05-17 20:57:40|30169|30057|30170|30058|30170.3|30058.3|30169|30057|5
1652821070000|2022-05-17 20:57:50|30170.1|30058.1|30169.9|30057.9|30170.4|30058.4|30169.9|30057.9|6
1652821080000|2022-05-17 20:58:00|30168.9|30056.9|30178.9|30066.9|30178.9|30066.9|30168.8|30056.8|17
1652821090000|2022-05-17 20:58:10|30177.2|30065.2|30151.8|30039.8|30179.5|30067.5|30151.8|30039.8|23
1652821100000|2022-05-17 20:58:20|30150|30038|30128.3|30016.3|30150|30038|30128.3|30016.3|22
1652821110000|2022-05-17 20:58:30|30136.4|30024.4|30136.4|30024.4|30136.4|30024.4|30125.5|30013.5|28
1652821120000|2022-05-17 20:58:40|30135.5|30023.5|30136.4|30024.4|30136.4|30024.4|30125.2|30013.2|25
1652821130000|2022-05-17 20:58:50|30133.4|30021.4|30136.4|30024.4|30136.9|30024.9|30126|30014|11
1652821140000|2022-05-17 20:59:00|30136.9|30024.9|30139.9|30027.9|30143.2|30031.2|30136.9|30024.9|7
1652821150000|2022-05-17 20:59:10|30140|30028|30143|30031|30143|30031|30140|30028|17
1652821160000|2022-05-17 20:59:20|30143.2|30031.2|30143.4|30031.4|30146.2|30034.2|30136.6|30024.6|11
1652821170000|2022-05-17 20:59:30|30137.9|30025.9|30136.1|30024.1|30138|30026|30135.7|30023.7|18
1652821180000|2022-05-17 20:59:40|30136|30024|30139.5|30027.5|30139.6|30027.6|30136|30024|9
1652821190000|2022-05-17 20:59:50|30138.7|30026.7|30134.9|30022.9|30138.7|30026.7|30134.6|30022.6|15
1652821200000|2022-05-17 21:00:00|30135.6|30023.6|30127.7|30015.7|30135.7|30023.7|30127.7|30015.7|20
1652821210000|2022-05-17 21:00:10|30126.7|30014.7|30113.4|30001.4|30126.7|30014.7|30110.8|29998.8|23
1652821220000|2022-05-17 21:00:20|30113.7|30001.7|30114.8|30002.8|30115.5|30003.5|30111.4|29999.4|29
1652821230000|2022-05-17 21:00:30|30114.4|30002.4|30115.4|30003.4|30116.8|30004.8|30113.7|30001.7|19
1652821240000|2022-05-17 21:00:40|30115|30003|30119.1|30007.1|30119.1|30007.1|30111.8|29999.8|26
1652821250000|2022-05-17 21:00:50|30119.7|30007.7|30122.9|30010.9|30123|30011|30119.7|30007.7|16
1652821260000|2022-05-17 21:01:00|30123.1|30011.1|30128.7|30016.7|30128.7|30016.7|30122.7|30010.7|23
1652821270000|2022-05-17 21:01:10|30128.8|30016.8|30128.6|30016.6|30128.8|30016.8|30128.1|30016.1|21
1652821280000|2022-05-17 21:01:20|30128.7|30016.7|30126.3|30014.3|30130.5|30018.5|30126.3|30014.3|17
1652821290000|2022-05-17 21:01:30|30126.4|30014.4|30136.8|30024.8|30138.3|30026.3|30122.7|30010.7|28
1652821300000|2022-05-17 21:01:40|30137.1|30025.1|30144.3|30032.3|30144.3|30032.3|30136.8|30024.8|22
1652821310000|2022-05-17 21:01:50|30143.9|30031.9|30143.7|30031.7|30144.4|30032.4|30142.3|30030.3|18
1652821320000|2022-05-17 21:02:00|30143.8|30031.8|30146.6|30034.6|30146.7|30034.7|30143.8|30031.8|12
1652821330000|2022-05-17 21:02:10|30146.7|30034.7|30160.2|30048.2|30160.2|30048.2|30146.7|30034.7|22
1652821340000|2022-05-17 21:02:20|30160.3|30048.3|30170.4|30058.4|30171.3|30059.3|30160.3|30048.3|17
1652821350000|2022-05-17 21:02:30|30171.1|30059.1|30173.8|30061.8|30173.8|30061.8|30171|30059|26
1652821360000|2022-05-17 21:02:40|30174.8|30062.8|30182.6|30070.6|30183.3|30071.3|30174.8|30062.8|24
1652821370000|2022-05-17 21:02:50|30182.5|30070.5|30189.3|30077.3|30190.7|30078.7|30182.5|30070.5|30
1652821380000|2022-05-17 21:03:00|30189.5|30077.5|30197.7|30085.7|30197.7|30085.7|30189.5|30077.5|32
1652821390000|2022-05-17 21:03:10|30198.2|30086.2|30209.7|30097.7|30209.7|30097.7|30198.2|30086.2|14
1652821400000|2022-05-17 21:03:20|30209.5|30097.5|30221.7|30109.7|30222|30110|30209.5|30097.5|25
1652821410000|2022-05-17 21:03:30|30221.2|30109.2|30230.9|30118.9|30232.2|30120.2|30221.2|30109.2|20
1652821420000|2022-05-17 21:03:40|30229.4|30117.4|30224.1|30112.1|30229.4|30117.4|30223.8|30111.8|26
1652821430000|2022-05-17 21:03:50|30224.2|30112.2|30224.3|30112.3|30224.5|30112.5|30223.8|30111.8|20
1652821440000|2022-05-17 21:04:00|30223.7|30111.7|30220.1|30108.1|30224|30112|30220.1|30108.1|22
1652821450000|2022-05-17 21:04:10|30219.5|30107.5|30216.3|30104.3|30219.5|30107.5|30195.5|30083.5|36
1652821460000|2022-05-17 21:04:20|30216.5|30104.5|30222.6|30110.6|30222.6|30110.6|30215.8|30103.8|28
1652821470000|2022-05-17 21:04:30|30223.6|30111.6|30220.5|30108.5|30225.7|30113.7|30220.5|30108.5|28
1652821480000|2022-05-17 21:04:40|30220.3|30108.3|30223.2|30111.2|30223.2|30111.2|30219.5|30107.5|23
1652821490000|2022-05-17 21:04:50|30222.3|30110.3|30222.7|30110.7|30223.5|30111.5|30222.2|30110.2|21
1652821500000|2022-05-17 21:05:00|30223|30111|30206.2|30094.2|30223|30111|30206.2|30094.2|24
1652821510000|2022-05-17 21:05:10|30205.8|30093.8|30199.7|30087.7|30205.8|30093.8|30199|30087|21
1652821520000|2022-05-17 21:05:20|30199.4|30087.4|30215.6|30103.6|30216.1|30104.1|30199.4|30087.4|27
1652821530000|2022-05-17 21:05:30|30215.9|30103.9|30213.9|30101.9|30217.1|30105.1|30213.3|30101.3|23
1652821540000|2022-05-17 21:05:40|30214.1|30102.1|30214.4|30102.4|30214.4|30102.4|30213.5|30101.5|20
1652821550000|2022-05-17 21:05:50|30214.8|30102.8|30216.2|30104.2|30216.2|30104.2|30214.8|30102.8|7
1652821560000|2022-05-17 21:06:00|30215.2|30103.2|30220.2|30108.2|30220.2|30108.2|30214.8|30102.8|16
1652821570000|2022-05-17 21:06:10|30221|30109|30217.8|30105.8|30225|30113|30215.9|30103.9|27
1652821580000|2022-05-17 21:06:20|30218.1|30106.1|30217.3|30105.3|30218.9|30106.9|30217.1|30105.1|22
1652821590000|2022-05-17 21:06:30|30217.1|30105.1|30207.4|30095.4|30217.1|30105.1|30205.9|30093.9|24
1652821600000|2022-05-17 21:06:40|30207.5|30095.5|30204.4|30092.4|30213|30101|30203.9|30091.9|25
1652821610000|2022-05-17 21:06:50|30204.9|30092.9|30204.3|30092.3|30205.1|30093.1|30202.5|30090.5|21
1652821620000|2022-05-17 21:07:00|30203.6|30091.6|30204|30092|30204.3|30092.3|30202.5|30090.5|16
1652821630000|2022-05-17 21:07:10|30203.8|30091.8|30205.3|30093.3|30206.6|30094.6|30201|30089|27
1652821640000|2022-05-17 21:07:20|30204.8|30092.8|30205.3|30093.3|30206.5|30094.5|30204.3|30092.3|29
1652821650000|2022-05-17 21:07:30|30205.1|30093.1|30206.2|30094.2|30206.2|30094.2|30204.3|30092.3|25
1652821660000|2022-05-17 21:07:40|30206.1|30094.1|30206.2|30094.2|30206.4|30094.4|30205.1|30093.1|25
1652821670000|2022-05-17 21:07:50|30206.6|30094.6|30212.7|30100.7|30212.7|30100.7|30206.4|30094.4|29
1652821680000|2022-05-17 21:08:00|30212.8|30100.8|30207.8|30095.8|30213.8|30101.8|30207.8|30095.8|28
1652821690000|2022-05-17 21:08:10|30207.9|30095.9|30211.1|30099.1|30211.1|30099.1|30207.7|30095.7|23
1652821700000|2022-05-17 21:08:20|30211.2|30099.2|30210.8|30098.8|30211.5|30099.5|30210.6|30098.6|19
1652821710000|2022-05-17 21:08:30|30210.4|30098.4|30211.2|30099.2|30212.1|30100.1|30210|30098|25
1652821720000|2022-05-17 21:08:40|30211|30099|30210.8|30098.8|30211|30099|30210.7|30098.7|10
1652821730000|2022-05-17 21:08:50|30211.1|30099.1|30215.8|30103.8|30216.6|30104.6|30210.3|30098.3|32
1652821740000|2022-05-17 21:09:00|30215.7|30103.7|30214.7|30102.7|30215.7|30103.7|30214.3|30102.3|15
1652821750000|2022-05-17 21:09:10|30214.5|30102.5|30213.1|30101.1|30214.5|30102.5|30213.1|30101.1|12
1652821760000|2022-05-17 21:09:20|30213.2|30101.2|30213.5|30101.5|30213.8|30101.8|30213|30101|12
1652821770000|2022-05-17 21:09:30|30213.7|30101.7|30216.3|30104.3|30216.3|30104.3|30213.4|30101.4|21
1652821780000|2022-05-17 21:09:40|30216.2|30104.2|30216.6|30104.6|30217.3|30105.3|30215.9|30103.9|16
1652821790000|2022-05-17 21:09:50|30216|30104|30215.9|30103.9|30216.4|30104.4|30215.4|30103.4|21
1652821800000|2022-05-17 21:10:00|30216.4|30104.4|30212.6|30100.6|30216.4|30104.4|30211.9|30099.9|30
1652821810000|2022-05-17 21:10:10|30212.5|30100.5|30213.1|30101.1|30213.1|30101.1|30211.8|30099.8|23
1652821820000|2022-05-17 21:10:20|30212.4|30100.4|30212.3|30100.3|30212.4|30100.4|30210.9|30098.9|7
1652821830000|2022-05-17 21:10:30|30213|30101|30212.4|30100.4|30213|30101|30209.9|30097.9|21
1652821840000|2022-05-17 21:10:40|30210.2|30098.2|30210|30098|30212.4|30100.4|30209.4|30097.4|17
1652821850000|2022-05-17 21:10:50|30209.7|30097.7|30211.2|30099.2|30211.6|30099.6|30209.6|30097.6|19
1652821860000|2022-05-17 21:11:00|30210.2|30098.2|30210.8|30098.8|30210.9|30098.9|30209.4|30097.4|12
1652821870000|2022-05-17 21:11:10|30209.7|30097.7|30211.6|30099.6|30211.6|30099.6|30209.7|30097.7|23
1652821880000|2022-05-17 21:11:20|30211|30099|30211.8|30099.8|30213.4|30101.4|30211|30099|23
1652821890000|2022-05-17 21:11:30|30211.6|30099.6|30212.8|30100.8|30213.3|30101.3|30211.2|30099.2|21
1652821900000|2022-05-17 21:11:40|30213|30101|30213.6|30101.6|30213.6|30101.6|30211.7|30099.7|20
1652821910000|2022-05-17 21:11:50|30213.3|30101.3|30211.9|30099.9|30213.4|30101.4|30211.5|30099.5|19
1652821920000|2022-05-17 21:12:00|30211.8|30099.8|30211.4|30099.4|30212.4|30100.4|30211.3|30099.3|11
1652821930000|2022-05-17 21:12:10|30211.5|30099.5|30212.4|30100.4|30213.3|30101.3|30210.6|30098.6|18
1652821940000|2022-05-17 21:12:20|30211.6|30099.6|30213.5|30101.5|30214.3|30102.3|30210.6|30098.6|24
1652821950000|2022-05-17 21:12:30|30212.3|30100.3|30213.7|30101.7|30214.3|30102.3|30212.3|30100.3|28
1652821960000|2022-05-17 21:12:40|30213.1|30101.1|30214.7|30102.7|30215.2|30103.2|30212.3|30100.3|29
1652821970000|2022-05-17 21:12:50|30215.4|30103.4|30226.5|30114.5|30228|30116|30214.5|30102.5|16
1652821980000|2022-05-17 21:13:00|30226.1|30114.1|30226.2|30114.2|30229.4|30117.4|30225.8|30113.8|20
1652821990000|2022-05-17 21:13:10|30227.8|30115.8|30228.1|30116.1|30228.6|30116.6|30226.3|30114.3|13
1652822000000|2022-05-17 21:13:20|30226.6|30114.6|30228.9|30116.9|30229.2|30117.2|30226|30114|17
1652822010000|2022-05-17 21:13:30|30226.8|30114.8|30228.9|30116.9|30229.2|30117.2|30226.4|30114.4|14
1652822020000|2022-05-17 21:13:40|30227|30115|30228.5|30116.5|30229.3|30117.3|30226.7|30114.7|15
1652822030000|2022-05-17 21:13:50|30228.6|30116.6|30225.9|30113.9|30228.7|30116.7|30225.9|30113.9|10
1652822040000|2022-05-17 21:14:00|30226.7|30114.7|30225.8|30113.8|30226.7|30114.7|30225.8|30113.8|16
1652822050000|2022-05-17 21:14:10|30226.1|30114.1|30226.1|30114.1|30226.1|30114.1|30226|30114|3
1652822060000|2022-05-17 21:14:20|30225.8|30113.8|30224.5|30112.5|30225.8|30113.8|30224.5|30112.5|5
1652822070000|2022-05-17 21:14:30|30224|30112|30224.5|30112.5|30225.3|30113.3|30224|30112|9
1652822080000|2022-05-17 21:14:40|30225.2|30113.2|30227.2|30115.2|30229.5|30117.5|30225.2|30113.2|16
1652822090000|2022-05-17 21:14:50|30227|30115|30230.8|30118.8|30230.8|30118.8|30227|30115|18
1652822100000|2022-05-17 21:15:00|30227|30115|30228.1|30116.1|30231|30119|30227|30115|12
1652822110000|2022-05-17 21:15:10|30228|30116|30229.2|30117.2|30230.6|30118.6|30227|30115|8
1652822120000|2022-05-17 21:15:20|30228.1|30116.1|30230.9|30118.9|30231.3|30119.3|30227|30115|16
1652822130000|2022-05-17 21:15:30|30230.7|30118.7|30227.9|30115.9|30230.7|30118.7|30227|30115|16
1652822140000|2022-05-17 21:15:40|30229|30117|30227|30115|30229.8|30117.8|30227|30115|3
1652822150000|2022-05-17 21:15:50|30228|30116|30226.6|30114.6|30229.6|30117.6|30226.6|30114.6|15
1652822160000|2022-05-17 21:16:00|30226.8|30114.8|30229.6|30117.6|30229.6|30117.6|30225.8|30113.8|21
1652822170000|2022-05-17 21:16:10|30231.3|30119.3|30229.6|30117.6|30231.3|30119.3|30228.6|30116.6|6
1652822180000|2022-05-17 21:16:20|30228.6|30116.6|30229.1|30117.1|30229.6|30117.6|30228.6|30116.6|7
1652822190000|2022-05-17 21:16:30|30228.6|30116.6|30231.6|30119.6|30231.6|30119.6|30228.6|30116.6|6
1652822200000|2022-05-17 21:16:40|30228.6|30116.6|30231.6|30119.6|30231.6|30119.6|30228.6|30116.6|11
1652822210000|2022-05-17 21:16:50|30229.7|30117.7|30228.6|30116.6|30231.6|30119.6|30228.6|30116.6|15
1652822220000|2022-05-17 21:17:00|30231.6|30119.6|30228.6|30116.6|30232.9|30120.9|30228.6|30116.6|8
1652822230000|2022-05-17 21:17:10|30229.6|30117.6|30231.8|30119.8|30233.3|30121.3|30228.6|30116.6|8
1652822240000|2022-05-17 21:17:20|30228.6|30116.6|30230.1|30118.1|30230.6|30118.6|30228.6|30116.6|5
1652822250000|2022-05-17 21:17:30|30228.6|30116.6|30225.8|30113.8|30229.4|30117.4|30225.8|30113.8|21
1652822260000|2022-05-17 21:17:40|30225.4|30113.4|30219.4|30107.4|30225.5|30113.5|30219.4|30107.4|19
1652822270000|2022-05-17 21:17:50|30219.8|30107.8|30220.1|30108.1|30220.1|30108.1|30219.6|30107.6|6
1652822280000|2022-05-17 21:18:00|30219.6|30107.6|30220.5|30108.5|30220.5|30108.5|30217.4|30105.4|19
1652822290000|2022-05-17 21:18:10|30220.1|30108.1|30220.3|30108.3|30220.3|30108.3|30217.5|30105.5|9
1652822300000|2022-05-17 21:18:20|30219.9|30107.9|30215.6|30103.6|30219.9|30107.9|30215.5|30103.5|18
1652822310000|2022-05-17 21:18:30|30215.5|30103.5|30215.8|30103.8|30216|30104|30214.5|30102.5|14
1652822320000|2022-05-17 21:18:40|30215.7|30103.7|30213.8|30101.8|30215.7|30103.7|30213.7|30101.7|10
1652822330000|2022-05-17 21:18:50|30213.7|30101.7|30213.6|30101.6|30213.9|30101.9|30213.4|30101.4|7
1652822340000|2022-05-17 21:19:00|30213.7|30101.7|30213.7|30101.7|30214|30102|30213.6|30101.6|7
1652822350000|2022-05-17 21:19:10|30213.6|30101.6|30212.5|30100.5|30216.6|30104.6|30212.5|30100.5|8
1652822360000|2022-05-17 21:19:20|30212.4|30100.4|30210.6|30098.6|30214.1|30102.1|30210.6|30098.6|5
1652822370000|2022-05-17 21:19:30|30214.1|30102.1|30212.4|30100.4|30214.1|30102.1|30209.8|30097.8|17
1652822380000|2022-05-17 21:19:40|30212.3|30100.3|30212|30100|30214.2|30102.2|30212|30100|13
1652822390000|2022-05-17 21:19:50|30212.4|30100.4|30214.1|30102.1|30214.6|30102.6|30212.2|30100.2|14
1652822400000|2022-05-17 21:20:00|30216.8|30104.8|30233.1|30121.1|30233.1|30121.1|30216.8|30104.8|30
1652822410000|2022-05-17 21:20:10|30231.9|30119.9|30238.8|30126.8|30238.8|30126.8|30231.9|30119.9|26
1652822420000|2022-05-17 21:20:20|30236|30124|30236|30124|30241.6|30129.6|30236|30124|19
1652822430000|2022-05-17 21:20:30|30239.7|30127.7|30236|30124|30241.9|30129.9|30236|30124|11
1652822440000|2022-05-17 21:20:40|30242|30130|30246.8|30134.8|30246.8|30134.8|30236|30124|12
1652822450000|2022-05-17 21:20:50|30247.2|30135.2|30245.4|30133.4|30247.8|30135.8|30236|30124|9
1652822460000|2022-05-17 21:21:00|30236|30124|30247.5|30135.5|30251.6|30139.6|30236|30124|15
1652822470000|2022-05-17 21:21:10|30247.6|30135.6|30247.6|30135.6|30247.6|30135.6|30247.6|30135.6|1
1652822480000|2022-05-17 21:21:20|30247.8|30135.8|30253.9|30141.9|30253.9|30141.9|30247.8|30135.8|2
1652822530000|2022-05-17 21:22:10|30253|30141|30252.2|30140.2|30253.1|30141.1|30251.7|30139.7|6
1652822540000|2022-05-17 21:22:20|30251.7|30139.7|30252.7|30140.7|30252.7|30140.7|30251.7|30139.7|9
1652822550000|2022-05-17 21:22:30|30249|30137|30252.6|30140.6|30253.4|30141.4|30249|30137|17
1652822560000|2022-05-17 21:22:40|30250.5|30138.5|30248.5|30136.5|30252.3|30140.3|30248.5|30136.5|10
1652822570000|2022-05-17 21:22:50|30248.1|30136.1|30247.8|30135.8|30248.1|30136.1|30247.8|30135.8|8
1652822580000|2022-05-17 21:23:00|30246.4|30134.4|30246.3|30134.3|30247.1|30135.1|30246.2|30134.2|13
1652822590000|2022-05-17 21:23:10|30246.4|30134.4|30246.4|30134.4|30246.5|30134.5|30246.1|30134.1|12
1652822620000|2022-05-17 21:23:40|30246.8|30134.8|30298.9|30186.9|30298.9|30186.9|30246.8|30134.8|32
1652822630000|2022-05-17 21:23:50|30299|30187|30304.9|30192.9|30305.3|30193.3|30299|30187|15
1652822640000|2022-05-17 21:24:00|30302.2|30190.2|30294.8|30182.8|30302.2|30190.2|30292.8|30180.8|23
1652822650000|2022-05-17 21:24:10|30294.9|30182.9|30290.8|30178.8|30294.9|30182.9|30290.3|30178.3|18
1652822660000|2022-05-17 21:24:20|30290.9|30178.9|30293.1|30181.1|30293.8|30181.8|30290.9|30178.9|21
1652822670000|2022-05-17 21:24:30|30292.7|30180.7|30283.7|30171.7|30292.7|30180.7|30283.7|30171.7|19
1652822680000|2022-05-17 21:24:40|30283.5|30171.5|30281.4|30169.4|30283.7|30171.7|30281.4|30169.4|14
1652822690000|2022-05-17 21:24:50|30281.6|30169.6|30282.5|30170.5|30283|30171|30280.9|30168.9|13
1652822700000|2022-05-17 21:25:00|30283|30171|30280.7|30168.7|30283.8|30171.8|30277|30165|28
1652822710000|2022-05-17 21:25:10|30276.7|30164.7|30280.7|30168.7|30280.7|30168.7|30276.7|30164.7|2
1652822720000|2022-05-17 21:25:20|30275.6|30163.6|30278.4|30166.4|30278.4|30166.4|30275.6|30163.6|2
1652822730000|2022-05-17 21:25:30|30274.9|30162.9|30275.4|30163.4|30278.4|30166.4|30274.9|30162.9|4
1652822740000|2022-05-17 21:25:40|30275.8|30163.8|30275.4|30163.4|30275.8|30163.8|30267.9|30155.9|4
1652822750000|2022-05-17 21:25:50|30272.6|30160.6|30272.6|30160.6|30272.6|30160.6|30272.6|30160.6|1
1652822760000|2022-05-17 21:26:00|30270.2|30158.2|30268.2|30156.2|30272.6|30160.6|30268.2|30156.2|3
1652822770000|2022-05-17 21:26:10|30267.3|30155.3|30291.5|30179.5|30293.8|30181.8|30267.3|30155.3|17
1652822780000|2022-05-17 21:26:20|30292.8|30180.8|30294.3|30182.3|30295|30183|30292.7|30180.7|14
1652822790000|2022-05-17 21:26:30|30293.7|30181.7|30288.4|30176.4|30294.3|30182.3|30287.4|30175.4|27
1652822800000|2022-05-17 21:26:40|30288.3|30176.3|30286.1|30174.1|30288.3|30176.3|30286.1|30174.1|27
1652822810000|2022-05-17 21:26:50|30286.3|30174.3|30291.5|30179.5|30291.9|30179.9|30285.8|30173.8|22
1652822820000|2022-05-17 21:27:00|30292.2|30180.2|30299.8|30187.8|30300|30188|30292.2|30180.2|17
1652822830000|2022-05-17 21:27:10|30299.9|30187.9|30293.5|30181.5|30301.4|30189.4|30292.4|30180.4|24
1652822840000|2022-05-17 21:27:20|30293.2|30181.2|30295.8|30183.8|30295.9|30183.9|30292.9|30180.9|26
1652822850000|2022-05-17 21:27:30|30292.9|30180.9|30291.8|30179.8|30294.6|30182.6|30291.6|30179.6|25
1652822860000|2022-05-17 21:27:40|30291.7|30179.7|30291.7|30179.7|30292.4|30180.4|30290.5|30178.5|20
1652822870000|2022-05-17 21:27:50|30290.5|30178.5|30288.6|30176.6|30291.2|30179.2|30287.3|30175.3|22
1652822880000|2022-05-17 21:28:00|30288.7|30176.7|30288.5|30176.5|30290.3|30178.3|30286.5|30174.5|28
1652822890000|2022-05-17 21:28:10|30288.1|30176.1|30290.4|30178.4|30291.3|30179.3|30288.1|30176.1|31
1652822900000|2022-05-17 21:28:20|30291.2|30179.2|30291.7|30179.7|30291.7|30179.7|30290.8|30178.8|24
1652822910000|2022-05-17 21:28:30|30291.8|30179.8|30293.7|30181.7|30294.4|30182.4|30290.2|30178.2|26
1652822920000|2022-05-17 21:28:40|30294.7|30182.7|30291.2|30179.2|30294.7|30182.7|30290.5|30178.5|32
1652822930000|2022-05-17 21:28:50|30291.5|30179.5|30290.5|30178.5|30292|30180|30289.2|30177.2|19
1652822940000|2022-05-17 21:29:00|30290.4|30178.4|30292.4|30180.4|30293.3|30181.3|30290.4|30178.4|16
1652822950000|2022-05-17 21:29:10|30291.8|30179.8|30295.5|30183.5|30295.5|30183.5|30291.8|30179.8|23
1652822960000|2022-05-17 21:29:20|30295.6|30183.6|30294.9|30182.9|30295.6|30183.6|30293.4|30181.4|15
1652822970000|2022-05-17 21:29:30|30294.8|30182.8|30289.4|30177.4|30294.8|30182.8|30289.4|30177.4|13
1652822980000|2022-05-17 21:29:40|30290|30178|30289.3|30177.3|30291.9|30179.9|30289|30177|25
1652822990000|2022-05-17 21:29:50|30290.1|30178.1|30292.6|30180.6|30297.5|30185.5|30289.6|30177.6|35
1652823000000|2022-05-17 21:30:00|30291.3|30179.3|30291.9|30179.9|30292.3|30180.3|30289.7|30177.7|33
1652823010000|2022-05-17 21:30:10|30291.6|30179.6|30291.6|30179.6|30291.8|30179.8|30291.1|30179.1|16
1652823020000|2022-05-17 21:30:20|30293.6|30181.6|30292.3|30180.3|30296.7|30184.7|30291.3|30179.3|27
1652823030000|2022-05-17 21:30:30|30292.9|30180.9|30296.2|30184.2|30297.3|30185.3|30292.3|30180.3|35
1652823040000|2022-05-17 21:30:40|30295.8|30183.8|30297.3|30185.3|30298.4|30186.4|30295|30183|24
1652823050000|2022-05-17 21:30:50|30297.9|30185.9|30301.4|30189.4|30301.4|30189.4|30296.1|30184.1|28
1652823060000|2022-05-17 21:31:00|30304.9|30192.9|30318.7|30206.7|30318.9|30206.9|30304.9|30192.9|15
1652823070000|2022-05-17 21:31:10|30321.6|30209.6|30318.8|30206.8|30322.5|30210.5|30318.8|30206.8|28
1652823080000|2022-05-17 21:31:20|30320.2|30208.2|30340.9|30228.9|30340.9|30228.9|30319.4|30207.4|30
1652823090000|2022-05-17 21:31:30|30340.6|30228.6|30359.2|30247.2|30359.2|30247.2|30340.6|30228.6|9
1652823100000|2022-05-17 21:31:40|30357.3|30245.3|30355.6|30243.6|30359.3|30247.3|30355.6|30243.6|29
1652823110000|2022-05-17 21:31:50|30357.3|30245.3|30361.1|30249.1|30363.6|30251.6|30355.6|30243.6|25
1652823120000|2022-05-17 21:32:00|30359.3|30247.3|30359.3|30247.3|30361.4|30249.4|30359.3|30247.3|7
1652823130000|2022-05-17 21:32:10|30362.6|30250.6|30360.9|30248.9|30362.6|30250.6|30360.9|30248.9|2
1652823140000|2022-05-17 21:32:20|30361|30249|30365.9|30253.9|30365.9|30253.9|30361|30249|9
1652823150000|2022-05-17 21:32:30|30365.8|30253.8|30365.6|30253.6|30365.9|30253.9|30365.6|30253.6|5
1652823160000|2022-05-17 21:32:40|30367.1|30255.1|30366.8|30254.8|30367.1|30255.1|30366.8|30254.8|5
1652823170000|2022-05-17 21:32:50|30366.9|30254.9|30367.9|30255.9|30367.9|30255.9|30366.8|30254.8|9
1652823190000|2022-05-17 21:33:10|30368.7|30256.7|30368.3|30256.3|30369.4|30257.4|30367.9|30255.9|12
1652823200000|2022-05-17 21:33:20|30368|30256|30367.2|30255.2|30368|30256|30366.1|30254.1|4
1652823210000|2022-05-17 21:33:30|30367.4|30255.4|30366.4|30254.4|30368|30256|30366.1|30254.1|13
1652823220000|2022-05-17 21:33:40|30367.1|30255.1|30367.9|30255.9|30367.9|30255.9|30365.9|30253.9|5
1652823230000|2022-05-17 21:33:50|30368.7|30256.7|30368.7|30256.7|30369.4|30257.4|30367.9|30255.9|21
1652823240000|2022-05-17 21:34:00|30367.9|30255.9|30369.4|30257.4|30369.4|30257.4|30367.9|30255.9|7
1652823250000|2022-05-17 21:34:10|30367.9|30255.9|30368.7|30256.7|30369.4|30257.4|30367.9|30255.9|12
1652823260000|2022-05-17 21:34:20|30368.1|30256.1|30414.2|30302.2|30416.4|30304.4|30367.9|30255.9|19
1652823270000|2022-05-17 21:34:30|30421.6|30309.6|30505.7|30393.7|30505.7|30393.7|30421.6|30309.6|39
1652823280000|2022-05-17 21:34:40|30505.5|30393.5|30498.1|30386.1|30506.2|30394.2|30498.1|30386.1|26
1652823290000|2022-05-17 21:34:50|30499.9|30387.9|30498.8|30386.8|30501.9|30389.9|30498.1|30386.1|15
1652823300000|2022-05-17 21:35:00|30496.8|30384.8|30449.4|30337.4|30496.8|30384.8|30449.4|30337.4|24
1652823310000|2022-05-17 21:35:10|30450.5|30338.5|30441.9|30329.9|30450.5|30338.5|30439.8|30327.8|31
1652823320000|2022-05-17 21:35:20|30439.8|30327.8|30441.3|30329.3|30441.9|30329.9|30439.8|30327.8|29
1652823330000|2022-05-17 21:35:30|30441.9|30329.9|30436.3|30324.3|30441.9|30329.9|30436.3|30324.3|23
1652823340000|2022-05-17 21:35:40|30436.2|30324.2|30438.6|30326.6|30438.9|30326.9|30436.2|30324.2|5
1652823350000|2022-05-17 21:35:50|30435.2|30323.2|30435.2|30323.2|30438.6|30326.6|30435.2|30323.2|20
1652823360000|2022-05-17 21:36:00|30435.4|30323.4|30435.5|30323.5|30438.6|30326.6|30435.2|30323.2|19
1652823370000|2022-05-17 21:36:10|30435.2|30323.2|30434.5|30322.5|30438.6|30326.6|30434.5|30322.5|24
1652823380000|2022-05-17 21:36:20|30438|30326|30434.2|30322.2|30438|30326|30434.1|30322.1|20
1652823390000|2022-05-17 21:36:30|30434.1|30322.1|30434|30322|30438|30326|30434|30322|32
1652823400000|2022-05-17 21:36:40|30434.9|30322.9|30432.3|30320.3|30438|30326|30432.3|30320.3|24
1652823410000|2022-05-17 21:36:50|30434.2|30322.2|30435.6|30323.6|30437.1|30325.1|30432.3|30320.3|23
1652823420000|2022-05-17 21:37:00|30436|30324|30436.4|30324.4|30436.4|30324.4|30435.5|30323.5|21
1652823430000|2022-05-17 21:37:10|30435.8|30323.8|30435.6|30323.6|30436.4|30324.4|30431.4|30319.4|14
1652823440000|2022-05-17 21:37:20|30436|30324|30436.1|30324.1|30436.4|30324.4|30435.6|30323.6|23
1652823450000|2022-05-17 21:37:30|30436.4|30324.4|30432.7|30320.7|30437.4|30325.4|30432.5|30320.5|23
1652823460000|2022-05-17 21:37:40|30432.6|30320.6|30433.7|30321.7|30434.9|30322.9|30432.4|30320.4|28
1652823470000|2022-05-17 21:37:50|30433.9|30321.9|30446.2|30334.2|30446.3|30334.3|30433.9|30321.9|24
1652823480000|2022-05-17 21:38:00|30445.8|30333.8|30450.9|30338.9|30450.9|30338.9|30443.4|30331.4|29
1652823490000|2022-05-17 21:38:10|30450.8|30338.8|30444|30332|30450.8|30338.8|30441.6|30329.6|26
1652823500000|2022-05-17 21:38:20|30444.9|30332.9|30442.2|30330.2|30444.9|30332.9|30442.2|30330.2|21
1652823510000|2022-05-17 21:38:30|30440.4|30328.4|30430.9|30318.9|30440.4|30328.4|30430.9|30318.9|33
1652823520000|2022-05-17 21:38:40|30436.4|30324.4|30416.8|30304.8|30437.7|30325.7|30416.8|30304.8|19
1652823530000|2022-05-17 21:38:50|30410.3|30298.3|30420.6|30308.6|30420.6|30308.6|30410.3|30298.3|4
1652823540000|2022-05-17 21:39:00|30411.5|30299.5|30392.6|30280.6|30420.6|30308.6|30391.1|30279.1|24
1652823550000|2022-05-17 21:39:10|30393.4|30281.4|30386.5|30274.5|30393.4|30281.4|30382|30270|16
1652823560000|2022-05-17 21:39:20|30381.3|30269.3|30378|30266|30385.5|30273.5|30378|30266|12
1652823600000|2022-05-17 21:40:00|30378.9|30266.9|30387.2|30275.2|30392.8|30280.8|30378.9|30266.9|26
1652823610000|2022-05-17 21:40:10|30387.3|30275.3|30395.5|30283.5|30396.9|30284.9|30387.3|30275.3|30
1652823620000|2022-05-17 21:40:20|30395.7|30283.7|30396.2|30284.2|30397.1|30285.1|30393.4|30281.4|30
1652823630000|2022-05-17 21:40:30|30396.1|30284.1|30392.9|30280.9|30396.3|30284.3|30392.9|30280.9|17
1652823640000|2022-05-17 21:40:40|30393|30281|30392.5|30280.5|30394.4|30282.4|30392.4|30280.4|20
1652823650000|2022-05-17 21:40:50|30393|30281|30392.1|30280.1|30393.4|30281.4|30392.1|30280.1|24
1652823660000|2022-05-17 21:41:00|30390.9|30278.9|30393|30281|30393.4|30281.4|30390.2|30278.2|27
1652823670000|2022-05-17 21:41:10|30393.4|30281.4|30388.6|30276.6|30393.4|30281.4|30388.6|30276.6|27
1652823680000|2022-05-17 21:41:20|30389.6|30277.6|30389.6|30277.6|30389.7|30277.7|30388|30276|19
1652823690000|2022-05-17 21:41:30|30389.3|30277.3|30390.3|30278.3|30391.4|30279.4|30388.8|30276.8|25
1652823700000|2022-05-17 21:41:40|30391.6|30279.6|30409.6|30297.6|30413.6|30301.6|30389.6|30277.6|32
1652823710000|2022-05-17 21:41:50|30404.1|30292.1|30424.5|30312.5|30434|30322|30402.4|30290.4|18
1652823720000|2022-05-17 21:42:00|30421.3|30309.3|30431.6|30319.6|30437.4|30325.4|30421.3|30309.3|17
1652823730000|2022-05-17 21:42:10|30431.1|30319.1|30432.3|30320.3|30437|30325|30431.1|30319.1|32
1652823740000|2022-05-17 21:42:20|30432.2|30320.2|30457.2|30345.2|30457.2|30345.2|30429.4|30317.4|28
1652823750000|2022-05-17 21:42:30|30460.5|30348.5|30462.2|30350.2|30467.5|30355.5|30453.3|30341.3|34
1652823760000|2022-05-17 21:42:40|30465.3|30353.3|30467.1|30355.1|30469.8|30357.8|30460.9|30348.9|35
1652823770000|2022-05-17 21:42:50|30455.3|30343.3|30449|30337|30457.5|30345.5|30448.2|30336.2|20
1652823780000|2022-05-17 21:43:00|30448.8|30336.8|30450.6|30338.6|30452.2|30340.2|30447.8|30335.8|24
1652823790000|2022-05-17 21:43:10|30450.5|30338.5|30448.7|30336.7|30452.9|30340.9|30447.4|30335.4|32
1652823800000|2022-05-17 21:43:20|30448|30336|30447.8|30335.8|30449.3|30337.3|30447.6|30335.6|30
1652823810000|2022-05-17 21:43:30|30447.7|30335.7|30447.3|30335.3|30447.7|30335.7|30438.4|30326.4|28
1652823820000|2022-05-17 21:43:40|30445.8|30333.8|30430.4|30318.4|30447.3|30335.3|30430.4|30318.4|16
1652823830000|2022-05-17 21:43:50|30437.8|30325.8|30437|30325|30437.8|30325.8|30430.4|30318.4|8
1652823840000|2022-05-17 21:44:00|30430.4|30318.4|30428.9|30316.9|30437.4|30325.4|30427.7|30315.7|17
1652823860000|2022-05-17 21:44:20|30430.2|30318.2|30458.6|30346.6|30461.2|30349.2|30430.2|30318.2|18
1652823870000|2022-05-17 21:44:30|30453.3|30341.3|30462.5|30350.5|30469.6|30357.6|30453.3|30341.3|35
1652823880000|2022-05-17 21:44:40|30462.2|30350.2|30459.8|30347.8|30464.4|30352.4|30455.9|30343.9|33
1652823890000|2022-05-17 21:44:50|30462.5|30350.5|30467.9|30355.9|30469.7|30357.7|30461.2|30349.2|37
1652823900000|2022-05-17 21:45:00|30470.6|30358.6|30474.2|30362.2|30476.6|30364.6|30467.9|30355.9|28
1652823910000|2022-05-17 21:45:10|30474.3|30362.3|30471.2|30359.2|30474.3|30362.3|30469.6|30357.6|28
1652823920000|2022-05-17 21:45:20|30471.8|30359.8|30472.5|30360.5|30473.6|30361.6|30469.6|30357.6|23
1652823930000|2022-05-17 21:45:30|30471.6|30359.6|30476.3|30364.3|30476.3|30364.3|30469.6|30357.6|20
1652823940000|2022-05-17 21:45:40|30473|30361|30468.8|30356.8|30474.7|30362.7|30467.4|30355.4|31
1652823950000|2022-05-17 21:45:50|30468.7|30356.7|30467.4|30355.4|30470.3|30358.3|30464.6|30352.6|21
1652823960000|2022-05-17 21:46:00|30464.4|30352.4|30462.1|30350.1|30464.4|30352.4|30462.1|30350.1|3
1652823970000|2022-05-17 21:46:10|30456|30344|30442.8|30330.8|30462.1|30350.1|30442.8|30330.8|10
1652823980000|2022-05-17 21:46:20|30441|30329|30437.5|30325.5|30441|30329|30437.5|30325.5|12
1652823990000|2022-05-17 21:46:30|30437.4|30325.4|30436.8|30324.8|30437.4|30325.4|30436.8|30324.8|7
1652824000000|2022-05-17 21:46:40|30434.9|30322.9|30438.1|30326.1|30438.1|30326.1|30434.4|30322.4|21
1652824010000|2022-05-17 21:46:50|30432.8|30320.8|30438.1|30326.1|30438.1|30326.1|30432.3|30320.3|16
1652824020000|2022-05-17 21:47:00|30432.6|30320.6|30431.9|30319.9|30438.1|30326.1|30431.9|30319.9|18
1652824030000|2022-05-17 21:47:10|30433.8|30321.8|30438.1|30326.1|30438.1|30326.1|30431.8|30319.8|26
1652824040000|2022-05-17 21:47:20|30437.8|30325.8|30447.6|30335.6|30447.6|30335.6|30435.6|30323.6|20
1652824050000|2022-05-17 21:47:30|30446.3|30334.3|30457.8|30345.8|30457.8|30345.8|30446.3|30334.3|33
1652824060000|2022-05-17 21:47:40|30455.3|30343.3|30480.3|30368.3|30481.2|30369.2|30455.3|30343.3|28
1652824070000|2022-05-17 21:47:50|30479|30367|30484.3|30372.3|30486.8|30374.8|30479|30367|4
1652824080000|2022-05-17 21:48:00|30482.7|30370.7|30475.5|30363.5|30482.7|30370.7|30475.1|30363.1|24
1652824090000|2022-05-17 21:48:10|30475.2|30363.2|30468.3|30356.3|30475.5|30363.5|30467.9|30355.9|28
1652824100000|2022-05-17 21:48:20|30468.7|30356.7|30466.3|30354.3|30468.9|30356.9|30466.2|30354.2|20
1652824110000|2022-05-17 21:48:30|30468.6|30356.6|30464.2|30352.2|30468.6|30356.6|30464.2|30352.2|2
1652824120000|2022-05-17 21:48:40|30456.9|30344.9|30456.9|30344.9|30457.5|30345.5|30456.9|30344.9|3
1652824130000|2022-05-17 21:48:50|30456.1|30344.1|30456.9|30344.9|30456.9|30344.9|30456.1|30344.1|11
1652824140000|2022-05-17 21:49:00|30458.3|30346.3|30459.8|30347.8|30459.8|30347.8|30458.3|30346.3|21
1652824150000|2022-05-17 21:49:10|30465.9|30353.9|30468.8|30356.8|30474.9|30362.9|30465.9|30353.9|30
1652824160000|2022-05-17 21:49:20|30475.5|30363.5|30480.2|30368.2|30482.2|30370.2|30474.8|30362.8|26
1652824170000|2022-05-17 21:49:30|30481.6|30369.6|30475.8|30363.8|30481.6|30369.6|30475.5|30363.5|27
1652824180000|2022-05-17 21:49:40|30475|30363|30476.9|30364.9|30478.2|30366.2|30475|30363|28
1652824190000|2022-05-17 21:49:50|30477|30365|30471.7|30359.7|30477.4|30365.4|30470.9|30358.9|32
1652824200000|2022-05-17 21:50:00|30471.5|30359.5|30471.5|30359.5|30471.7|30359.7|30468.6|30356.6|30
1652824210000|2022-05-17 21:50:10|30468.9|30356.9|30471.5|30359.5|30471.5|30359.5|30467.5|30355.5|27
1652824220000|2022-05-17 21:50:20|30469|30357|30471.5|30359.5|30471.5|30359.5|30467.5|30355.5|18
1652824230000|2022-05-17 21:50:30|30469|30357|30470.4|30358.4|30471.5|30359.5|30466.6|30354.6|25
1652824240000|2022-05-17 21:50:40|30468.7|30356.7|30470.4|30358.4|30470.4|30358.4|30465|30353|18
1652824250000|2022-05-17 21:50:50|30466.6|30354.6|30470.4|30358.4|30470.4|30358.4|30466.6|30354.6|8
1652824260000|2022-05-17 21:51:00|30466.6|30354.6|30470.4|30358.4|30470.4|30358.4|30466.6|30354.6|8
1652824270000|2022-05-17 21:51:10|30466.6|30354.6|30467.2|30355.2|30470.4|30358.4|30466.6|30354.6|11
1652824280000|2022-05-17 21:51:20|30467.6|30355.6|30470.4|30358.4|30470.4|30358.4|30466.6|30354.6|17
1652824290000|2022-05-17 21:51:30|30466.6|30354.6|30469.1|30357.1|30474.2|30362.2|30466.6|30354.6|12
1652824300000|2022-05-17 21:51:40|30466.6|30354.6|30466.6|30354.6|30474.2|30362.2|30466.6|30354.6|19
1652824310000|2022-05-17 21:51:50|30470.4|30358.4|30470.4|30358.4|30470.4|30358.4|30466.6|30354.6|5
1652824320000|2022-05-17 21:52:00|30466.6|30354.6|30468.9|30356.9|30470.4|30358.4|30463.6|30351.6|13
1652824330000|2022-05-17 21:52:10|30463.6|30351.6|30459.5|30347.5|30467.7|30355.7|30457|30345|17
1652824340000|2022-05-17 21:52:20|30459.9|30347.9|30462|30350|30467|30355|30459.9|30347.9|3
1652824350000|2022-05-17 21:52:30|30461|30349|30460.6|30348.6|30469.1|30357.1|30460.6|30348.6|12
1652824360000|2022-05-17 21:52:40|30467.4|30355.4|30460.6|30348.6|30467.4|30355.4|30460.6|30348.6|2
1652824370000|2022-05-17 21:52:50|30467.4|30355.4|30460.6|30348.6|30467.4|30355.4|30460.6|30348.6|6
1652824380000|2022-05-17 21:53:00|30467.4|30355.4|30467.4|30355.4|30467.4|30355.4|30467.4|30355.4|1
1652824390000|2022-05-17 21:53:10|30469.6|30357.6|30481.2|30369.2|30482.6|30370.6|30469.6|30357.6|19
1652824400000|2022-05-17 21:53:20|30483|30371|30502|30390|30503.1|30391.1|30483|30371|22
1652824410000|2022-05-17 21:53:30|30501.1|30389.1|30500.6|30388.6|30505.7|30393.7|30500.5|30388.5|33
1652824420000|2022-05-17 21:53:40|30501.3|30389.3|30530.2|30418.2|30535.4|30423.4|30499.5|30387.5|25
1652824430000|2022-05-17 21:53:50|30527.2|30415.2|30522.2|30410.2|30527.2|30415.2|30518.8|30406.8|23
1652824440000|2022-05-17 21:54:00|30521.7|30409.7|30530.6|30418.6|30531.9|30419.9|30521.3|30409.3|27
1652824450000|2022-05-17 21:54:10|30531.5|30419.5|30530.6|30418.6|30532.9|30420.9|30530.6|30418.6|3
1652824460000|2022-05-17 21:54:20|30538.2|30426.2|30641.2|30529.2|30641.2|30529.2|30537.3|30425.3|26
1652824470000|2022-05-17 21:54:30|30653.3|30541.3|30601.9|30489.9|30678.8|30566.8|30601.9|30489.9|35
1652824480000|2022-05-17 21:54:40|30593.7|30481.7|30593|30481|30595.6|30483.6|30579.4|30467.4|31
1652824490000|2022-05-17 21:54:50|30594.6|30482.6|30601|30489|30601|30489|30580.7|30468.7|36
1652824500000|2022-05-17 21:55:00|30602.4|30490.4|30615.6|30503.6|30623.6|30511.6|30600.1|30488.1|33
1652824510000|2022-05-17 21:55:10|30618.9|30506.9|30644.5|30532.5|30644.5|30532.5|30618.9|30506.9|32
1652824520000|2022-05-17 21:55:20|30644|30532|30633.5|30521.5|30644|30532|30629.7|30517.7|31
1652824530000|2022-05-17 21:55:30|30631.4|30519.4|30613.1|30501.1|30641.4|30529.4|30610.3|30498.3|33
1652824540000|2022-05-17 21:55:40|30613.2|30501.2|30611.7|30499.7|30615.5|30503.5|30610.8|30498.8|33
1652824550000|2022-05-17 21:55:50|30610.2|30498.2|30611.9|30499.9|30614|30502|30610.2|30498.2|23
1652824560000|2022-05-17 21:56:00|30612.2|30500.2|30618.1|30506.1|30618.6|30506.6|30610.2|30498.2|28
1652824570000|2022-05-17 21:56:10|30619.5|30507.5|30618.6|30506.6|30629.2|30517.2|30618.6|30506.6|37
1652824580000|2022-05-17 21:56:20|30618.5|30506.5|30619.1|30507.1|30622|30510|30612.4|30500.4|31
1652824590000|2022-05-17 21:56:30|30620.4|30508.4|30612.1|30500.1|30620.4|30508.4|30610|30498|30
1652824600000|2022-05-17 21:56:40|30611.8|30499.8|30610.6|30498.6|30612.6|30500.6|30608.6|30496.6|20
1652824610000|2022-05-17 21:56:50|30609.2|30497.2|30602|30490|30611.6|30499.6|30602|30490|26
1652824620000|2022-05-17 21:57:00|30603.6|30491.6|30608.2|30496.2|30612.8|30500.8|30601.5|30489.5|25
1652824630000|2022-05-17 21:57:10|30611.4|30499.4|30605.6|30493.6|30612|30500|30605.2|30493.2|28
1652824640000|2022-05-17 21:57:20|30605.5|30493.5|30610.9|30498.9|30614.1|30502.1|30601.9|30489.9|25
1652824650000|2022-05-17 21:57:30|30611|30499|30612.4|30500.4|30614.3|30502.3|30611|30499|25
1652824660000|2022-05-17 21:57:40|30614.1|30502.1|30607.7|30495.7|30614.7|30502.7|30607.6|30495.6|24
1652824670000|2022-05-17 21:57:50|30606.5|30494.5|30604.7|30492.7|30606.5|30494.5|30603.9|30491.9|15
1652824680000|2022-05-17 21:58:00|30604.6|30492.6|30581.2|30469.2|30607.8|30495.8|30578.7|30466.7|18
1652824690000|2022-05-17 21:58:10|30580|30468|30574.8|30462.8|30582.3|30470.3|30572.6|30460.6|22
1652824700000|2022-05-17 21:58:20|30574.2|30462.2|30559.7|30447.7|30574.2|30462.2|30559.7|30447.7|9
1652824710000|2022-05-17 21:58:30|30557.8|30445.8|30557.7|30445.7|30559|30447|30557.7|30445.7|9
1652824720000|2022-05-17 21:58:40|30556.7|30444.7|30562.2|30450.2|30565|30453|30556.7|30444.7|20
1652824730000|2022-05-17 21:58:50|30566.3|30454.3|30555|30443|30569|30457|30554|30442|21
1652824740000|2022-05-17 21:59:00|30554|30442|30561.2|30449.2|30564.1|30452.1|30545.9|30433.9|25
1652824750000|2022-05-17 21:59:10|30561.6|30449.6|30577.7|30465.7|30577.7|30465.7|30560.4|30448.4|28
1652824760000|2022-05-17 21:59:20|30578|30466|30578.4|30466.4|30579.4|30467.4|30575.8|30463.8|13
1652824770000|2022-05-17 21:59:30|30575.8|30463.8|30572.8|30460.8|30578.7|30466.7|30569.6|30457.6|33
1652824780000|2022-05-17 21:59:40|30572.9|30460.9|30579.8|30467.8|30581.9|30469.9|30572.8|30460.8|29
1652824790000|2022-05-17 21:59:50|30579.2|30467.2|30578.7|30466.7|30579.9|30467.9|30577.8|30465.8|24
1652824800000|2022-05-17 22:00:00|30578.5|30466.5|30593.5|30481.5|30595.2|30483.2|30576.5|30464.5|31
1652824810000|2022-05-17 22:00:10|30598.6|30486.6|30608.5|30496.5|30609.5|30497.5|30598.6|30486.6|11
1652824820000|2022-05-17 22:00:20|30608.9|30496.9|30611.5|30499.5|30615.4|30503.4|30608|30496|33
1652824830000|2022-05-17 22:00:30|30609.5|30497.5|30612.6|30500.6|30612.6|30500.6|30602.5|30490.5|36
1652824840000|2022-05-17 22:00:40|30613.3|30501.3|30616.3|30504.3|30617.9|30505.9|30613.3|30501.3|28
1652824850000|2022-05-17 22:00:50|30615.3|30503.3|30625|30513|30625|30513|30614.2|30502.2|27
1652824860000|2022-05-17 22:01:00|30624.5|30512.5|30618.5|30506.5|30624.5|30512.5|30615.3|30503.3|31
1652824870000|2022-05-17 22:01:10|30616.3|30504.3|30605.3|30493.3|30616.3|30504.3|30604|30492|26
1652824880000|2022-05-17 22:01:20|30607.2|30495.2|30585|30473|30609.1|30497.1|30585|30473|21
1652824890000|2022-05-17 22:01:30|30584.9|30472.9|30576.7|30464.7|30593|30481|30576.7|30464.7|35
1652824900000|2022-05-17 22:01:40|30577.1|30465.1|30563.3|30451.3|30577.1|30465.1|30559.5|30447.5|35
1652824910000|2022-05-17 22:01:50|30562.8|30450.8|30574.8|30462.8|30579.7|30467.7|30561|30449|37
1652824920000|2022-05-17 22:02:00|30574.5|30462.5|30561.8|30449.8|30574.5|30462.5|30561.8|30449.8|27
1652824930000|2022-05-17 22:02:10|30561.7|30449.7|30561|30449|30564.7|30452.7|30561|30449|13
1652824950000|2022-05-17 22:02:30|30560.6|30448.6|30560.9|30448.9|30561.9|30449.9|30560.6|30448.6|7
1652824960000|2022-05-17 22:02:40|30560.2|30448.2|30560.3|30448.3|30560.3|30448.3|30559.6|30447.6|28
1652824970000|2022-05-17 22:02:50|30559.6|30447.6|30559.6|30447.6|30560.3|30448.3|30559.6|30447.6|22
1652824980000|2022-05-17 22:03:00|30560|30448|30560.3|30448.3|30560.3|30448.3|30559.6|30447.6|22
1652824990000|2022-05-17 22:03:10|30559.6|30447.6|30555.7|30443.7|30560|30448|30553.4|30441.4|21
1652825000000|2022-05-17 22:03:20|30557.7|30445.7|30550.9|30438.9|30557.7|30445.7|30550.9|30438.9|20
1652825010000|2022-05-17 22:03:30|30551.3|30439.3|30547.4|30435.4|30553.7|30441.7|30546.4|30434.4|18
1652825020000|2022-05-17 22:03:40|30547.8|30435.8|30558.8|30446.8|30559.4|30447.4|30542.1|30430.1|17
1652825030000|2022-05-17 22:03:50|30557.1|30445.1|30549.1|30437.1|30561.3|30449.3|30548|30436|31
1652825040000|2022-05-17 22:04:00|30550|30438|30550.9|30438.9|30552|30440|30548.2|30436.2|34
1652825050000|2022-05-17 22:04:10|30548.3|30436.3|30548.2|30436.2|30550.9|30438.9|30547.1|30435.1|14
1652825060000|2022-05-17 22:04:20|30548.5|30436.5|30538.9|30426.9|30550.9|30438.9|30535.6|30423.6|24
1652825070000|2022-05-17 22:04:30|30534.3|30422.3|30538.9|30426.9|30538.9|30426.9|30533.7|30421.7|4
1652825080000|2022-05-17 22:04:40|30528.4|30416.4|30538.9|30426.9|30538.9|30426.9|30526|30414|6
1652825090000|2022-05-17 22:04:50|30526|30414|30538.9|30426.9|30538.9|30426.9|30526|30414|2
1652825100000|2022-05-17 22:05:00|30525.5|30413.5|30529.7|30417.7|30541.7|30429.7|30525.5|30413.5|29
1652825110000|2022-05-17 22:05:10|30526.6|30414.6|30540.2|30428.2|30541.2|30429.2|30526.6|30414.6|21
1652825120000|2022-05-17 22:05:20|30539.6|30427.6|30538.6|30426.6|30541.1|30429.1|30537.2|30425.2|34
1652825130000|2022-05-17 22:05:30|30538.9|30426.9|30560.9|30448.9|30560.9|30448.9|30538.1|30426.1|18
1652825140000|2022-05-17 22:05:40|30561.4|30449.4|30547.3|30435.3|30561.4|30449.4|30543|30431|35
1652825150000|2022-05-17 22:05:50|30548.5|30436.5|30567|30455|30567|30455|30548.5|30436.5|18
1652825160000|2022-05-17 22:06:00|30568.3|30456.3|30576.7|30464.7|30579.7|30467.7|30566.6|30454.6|34
1652825170000|2022-05-17 22:06:10|30577|30465|30586|30474|30586.4|30474.4|30575.6|30463.6|28
1652825180000|2022-05-17 22:06:20|30586.3|30474.3|30578.7|30466.7|30588.6|30476.6|30576.5|30464.5|35
1652825190000|2022-05-17 22:06:30|30578|30466|30591.6|30479.6|30591.6|30479.6|30577.5|30465.5|34
1652825200000|2022-05-17 22:06:40|30589.2|30477.2|30578.4|30466.4|30591.6|30479.6|30572.1|30460.1|31
1652825210000|2022-05-17 22:06:50|30578.7|30466.7|30591.1|30479.1|30591.1|30479.1|30577|30465|31
1652825220000|2022-05-17 22:07:00|30590.4|30478.4|30591.4|30479.4|30593.1|30481.1|30586|30474|33
1652825230000|2022-05-17 22:07:10|30591.2|30479.2|30592.4|30480.4|30593.4|30481.4|30589.8|30477.8|24
1652825240000|2022-05-17 22:07:20|30594|30482|30583.4|30471.4|30594|30482|30582.6|30470.6|19
1652825250000|2022-05-17 22:07:30|30583.8|30471.8|30603.3|30491.3|30605|30493|30583.8|30471.8|25
1652825260000|2022-05-17 22:07:40|30602|30490|30606.6|30494.6|30606.6|30494.6|30601.4|30489.4|20
1652825270000|2022-05-17 22:07:50|30604|30492|30606.6|30494.6|30606.6|30494.6|30603|30491|24
1652825280000|2022-05-17 22:08:00|30606.3|30494.3|30611.7|30499.7|30625.8|30513.8|30605.9|30493.9|28
1652825290000|2022-05-17 22:08:10|30610.3|30498.3|30591.9|30479.9|30610.3|30498.3|30590.8|30478.8|19
1652825300000|2022-05-17 22:08:20|30591.6|30479.6|30604.6|30492.6|30604.6|30492.6|30589.4|30477.4|32
1652825310000|2022-05-17 22:08:30|30605.5|30493.5|30598.6|30486.6|30608.4|30496.4|30598.6|30486.6|32
1652825320000|2022-05-17 22:08:40|30600.4|30488.4|30599.9|30487.9|30600.4|30488.4|30597.9|30485.9|21
1652825330000|2022-05-17 22:08:50|30599.8|30487.8|30587|30475|30600.2|30488.2|30587|30475|28
1652825340000|2022-05-17 22:09:00|30589.6|30477.6|30588.4|30476.4|30589.6|30477.6|30586.1|30474.1|23
1652825350000|2022-05-17 22:09:10|30588.7|30476.7|30585.9|30473.9|30589.2|30477.2|30584.1|30472.1|11
1652825360000|2022-05-17 22:09:20|30583.3|30471.3|30579|30467|30583.3|30471.3|30574.1|30462.1|27
1652825370000|2022-05-17 22:09:30|30579.9|30467.9|30572.7|30460.7|30580.8|30468.8|30572.7|30460.7|29
1652825380000|2022-05-17 22:09:40|30572.8|30460.8|30582.3|30470.3|30582.3|30470.3|30572.7|30460.7|29
1652825390000|2022-05-17 22:09:50|30582.7|30470.7|30580.6|30468.6|30586|30474|30579.7|30467.7|31
1652825400000|2022-05-17 22:10:00|30577.9|30465.9|30571.9|30459.9|30577.9|30465.9|30571.9|30459.9|33
1652825410000|2022-05-17 22:10:10|30572|30460|30569.4|30457.4|30576.8|30464.8|30569|30457|25
1652825420000|2022-05-17 22:10:20|30569.5|30457.5|30578.4|30466.4|30578.4|30466.4|30569.5|30457.5|29
1652825430000|2022-05-17 22:10:30|30576.8|30464.8|30578.8|30466.8|30578.8|30466.8|30576|30464|28
1652825440000|2022-05-17 22:10:40|30579.2|30467.2|30583.5|30471.5|30586.9|30474.9|30579.2|30467.2|33
1652825450000|2022-05-17 22:10:50|30583.2|30471.2|30579.2|30467.2|30583.7|30471.7|30577.8|30465.8|23
1652825460000|2022-05-17 22:11:00|30577.8|30465.8|30576.9|30464.9|30579.2|30467.2|30576.2|30464.2|29
1652825470000|2022-05-17 22:11:10|30576|30464|30581.3|30469.3|30582.7|30470.7|30576|30464|26
1652825480000|2022-05-17 22:11:20|30582.5|30470.5|30580.6|30468.6|30583|30471|30579.4|30467.4|30
1652825490000|2022-05-17 22:11:30|30579.4|30467.4|30579|30467|30581.2|30469.2|30579|30467|30
1652825500000|2022-05-17 22:11:40|30578.8|30466.8|30578.3|30466.3|30579.2|30467.2|30578.3|30466.3|18
1652825510000|2022-05-17 22:11:50|30576.3|30464.3|30562|30450|30576.3|30464.3|30562|30450|19
1652825520000|2022-05-17 22:12:00|30567|30455|30565.6|30453.6|30570|30458|30562|30450|8
1652825530000|2022-05-17 22:12:10|30565.4|30453.4|30563.1|30451.1|30565.4|30453.4|30550.8|30438.8|10
1652825540000|2022-05-17 22:12:20|30561.5|30449.5|30555.7|30443.7|30561.5|30449.5|30551.4|30439.4|16
1652825550000|2022-05-17 22:12:30|30555.8|30443.8|30572.1|30460.1|30572.1|30460.1|30555.8|30443.8|31
1652825560000|2022-05-17 22:12:40|30571.7|30459.7|30568.1|30456.1|30571.8|30459.8|30567.9|30455.9|27
1652825570000|2022-05-17 22:12:50|30567.9|30455.9|30565.1|30453.1|30567.9|30455.9|30563.2|30451.2|20
1652825580000|2022-05-17 22:13:00|30567|30455|30575.2|30463.2|30575.2|30463.2|30563.4|30451.4|30
1652825590000|2022-05-17 22:13:10|30573.4|30461.4|30567.6|30455.6|30575.8|30463.8|30567.6|30455.6|23
1652825600000|2022-05-17 22:13:20|30567.3|30455.3|30556.6|30444.6|30567.3|30455.3|30556.6|30444.6|28
1652825610000|2022-05-17 22:13:30|30555.2|30443.2|30552|30440|30558.6|30446.6|30545.4|30433.4|14
1652825620000|2022-05-17 22:13:40|30548.5|30436.5|30551.6|30439.6|30551.6|30439.6|30548.5|30436.5|2
1652825630000|2022-05-17 22:13:50|30545.6|30433.6|30545.4|30433.4|30545.6|30433.6|30541|30429|5
1652825640000|2022-05-17 22:14:00|30535.5|30423.5|30543.9|30431.9|30544.7|30432.7|30535.5|30423.5|9
1652825660000|2022-05-17 22:14:20|30539.4|30427.4|30529.7|30417.7|30539.4|30427.4|30526.6|30414.6|4
1652825670000|2022-05-17 22:14:30|30529.5|30417.5|30531.8|30419.8|30531.8|30419.8|30529.5|30417.5|19
1652825680000|2022-05-17 22:14:40|30532.6|30420.6|30532.5|30420.5|30532.6|30420.6|30530|30418|19
1652825690000|2022-05-17 22:14:50|30528.6|30416.6|30529.7|30417.7|30532|30420|30527.9|30415.9|18
1652825700000|2022-05-17 22:15:00|30531.3|30419.3|30538.9|30426.9|30542.7|30430.7|30530.8|30418.8|30
1652825710000|2022-05-17 22:15:10|30533.8|30421.8|30532.9|30420.9|30533.8|30421.8|30532.4|30420.4|19
1652825720000|2022-05-17 22:15:20|30532.6|30420.6|30531.4|30419.4|30533.3|30421.3|30528.2|30416.2|12
1652825730000|2022-05-17 22:15:30|30526.9|30414.9|30525.6|30413.6|30526.9|30414.9|30525.6|30413.6|2
1652825740000|2022-05-17 22:15:40|30524|30412|30513.4|30401.4|30524|30412|30512.6|30400.6|4
1652825750000|2022-05-17 22:15:50|30508.6|30396.6|30502.6|30390.6|30508.6|30396.6|30502.6|30390.6|20
1652825760000|2022-05-17 22:16:00|30502.4|30390.4|30503.2|30391.2|30504.8|30392.8|30502|30390|21
1652825770000|2022-05-17 22:16:10|30503.3|30391.3|30500|30388|30504.3|30392.3|30500|30388|26
1652825780000|2022-05-17 22:16:20|30499.5|30387.5|30491.1|30379.1|30500|30388|30491.1|30379.1|22
1652825790000|2022-05-17 22:16:30|30492.8|30380.8|30490|30378|30500|30388|30475.7|30363.7|35
1652825800000|2022-05-17 22:16:40|30490.7|30378.7|30501.3|30389.3|30503.3|30391.3|30490.7|30378.7|34
1652825810000|2022-05-17 22:16:50|30502|30390|30492.8|30380.8|30502.6|30390.6|30492.8|30380.8|23
1652825820000|2022-05-17 22:17:00|30487.6|30375.6|30491.2|30379.2|30497.6|30385.6|30474.8|30362.8|31
1652825830000|2022-05-17 22:17:10|30491.8|30379.8|30496.5|30384.5|30497.9|30385.9|30491.8|30379.8|17
1652825840000|2022-05-17 22:17:20|30495.3|30383.3|30488.8|30376.8|30497.4|30385.4|30483.3|30371.3|28
1652825850000|2022-05-17 22:17:30|30495.9|30383.9|30473.8|30361.8|30495.9|30383.9|30473.8|30361.8|25
1652825860000|2022-05-17 22:17:40|30474.1|30362.1|30486.4|30374.4|30486.5|30374.5|30474.1|30362.1|31
1652825870000|2022-05-17 22:17:50|30486.6|30374.6|30480.1|30368.1|30491|30379|30479.3|30367.3|31
1652825880000|2022-05-17 22:18:00|30479.9|30367.9|30476.4|30364.4|30480.8|30368.8|30475.2|30363.2|29
1652825890000|2022-05-17 22:18:10|30475.7|30363.7|30470.2|30358.2|30476.5|30364.5|30466.2|30354.2|24
1652825900000|2022-05-17 22:18:20|30469.9|30357.9|30469.5|30357.5|30473.3|30361.3|30469.1|30357.1|31
1652825910000|2022-05-17 22:18:30|30467.3|30355.3|30458.8|30346.8|30469.5|30357.5|30458.8|30346.8|18
1652825920000|2022-05-17 22:18:40|30460.1|30348.1|30472.4|30360.4|30473.3|30361.3|30459.4|30347.4|22
1652825930000|2022-05-17 22:18:50|30476.2|30364.2|30485|30373|30495|30383|30472.4|30360.4|37
1652825940000|2022-05-17 22:19:00|30485.3|30373.3|30488.5|30376.5|30491|30379|30484.7|30372.7|30
1652825950000|2022-05-17 22:19:10|30488.7|30376.7|30486.1|30374.1|30488.8|30376.8|30485.1|30373.1|23
1652825960000|2022-05-17 22:19:20|30486|30374|30485.9|30373.9|30486.1|30374.1|30485.1|30373.1|11
1652825970000|2022-05-17 22:19:30|30485.1|30373.1|30483|30371|30485.1|30373.1|30481.4|30369.4|25
1652825980000|2022-05-17 22:19:40|30482.9|30370.9|30479.6|30367.6|30482.9|30370.9|30479.6|30367.6|14
1652825990000|2022-05-17 22:19:50|30477.9|30365.9|30473.2|30361.2|30477.9|30365.9|30473.2|30361.2|10
1652826000000|2022-05-17 22:20:00|30472.9|30360.9|30473.2|30361.2|30473.4|30361.4|30470.9|30358.9|15
1652826010000|2022-05-17 22:20:10|30474.7|30362.7|30484.3|30372.3|30484.4|30372.4|30474.7|30362.7|22
1652826020000|2022-05-17 22:20:20|30484.4|30372.4|30488.2|30376.2|30488.2|30376.2|30484|30372|19
1652826030000|2022-05-17 22:20:30|30487.6|30375.6|30475.9|30363.9|30489.3|30377.3|30474.3|30362.3|26
1652826040000|2022-05-17 22:20:40|30486|30374|30447.8|30335.8|30486|30374|30442.8|30330.8|31
1652826050000|2022-05-17 22:20:50|30447.9|30335.9|30471.5|30359.5|30471.5|30359.5|30447.8|30335.8|29
1652826060000|2022-05-17 22:21:00|30471.6|30359.6|30461.6|30349.6|30471.6|30359.6|30461.6|30349.6|23
1652826070000|2022-05-17 22:21:10|30464.8|30352.8|30435.7|30323.7|30464.8|30352.8|30413.8|30301.8|29
1652826080000|2022-05-17 22:21:20|30435.8|30323.8|30430.6|30318.6|30441.1|30329.1|30426.4|30314.4|25
1652826090000|2022-05-17 22:21:30|30428.4|30316.4|30416.8|30304.8|30431.4|30319.4|30411.5|30299.5|30
1652826100000|2022-05-17 22:21:40|30424.4|30312.4|30413.9|30301.9|30424.4|30312.4|30410.1|30298.1|28
1652826110000|2022-05-17 22:21:50|30413.2|30301.2|30419.5|30307.5|30419.5|30307.5|30396.1|30284.1|36
1652826120000|2022-05-17 22:22:00|30425.8|30313.8|30416.1|30304.1|30426.9|30314.9|30413.1|30301.1|32
1652826130000|2022-05-17 22:22:10|30417|30305|30421.8|30309.8|30421.8|30309.8|30416.1|30304.1|16
1652826140000|2022-05-17 22:22:20|30412.5|30300.5|30422.3|30310.3|30422.5|30310.5|30412.5|30300.5|28
1652826150000|2022-05-17 22:22:30|30422.2|30310.2|30407.4|30295.4|30424.3|30312.3|30400.5|30288.5|29
1652826160000|2022-05-17 22:22:40|30407|30295|30397.1|30285.1|30409.6|30297.6|30395.6|30283.6|23
1652826170000|2022-05-17 22:22:50|30397|30285|30399.6|30287.6|30404|30292|30396.8|30284.8|14
1652826180000|2022-05-17 22:23:00|30399.5|30287.5|30414|30302|30421|30309|30399.5|30287.5|34
1652826190000|2022-05-17 22:23:10|30413.9|30301.9|30413.9|30301.9|30417.8|30305.8|30409.5|30297.5|30
1652826200000|2022-05-17 22:23:20|30411.9|30299.9|30414.5|30302.5|30420.8|30308.8|30411.9|30299.9|32
1652826210000|2022-05-17 22:23:30|30414.6|30302.6|30417.4|30305.4|30422|30310|30414.6|30302.6|28
1652826220000|2022-05-17 22:23:40|30417.8|30305.8|30407.8|30295.8|30418.6|30306.6|30403.1|30291.1|32
1652826230000|2022-05-17 22:23:50|30407.2|30295.2|30407.9|30295.9|30411.5|30299.5|30405.1|30293.1|36
1652826240000|2022-05-17 22:24:00|30407.4|30295.4|30413.2|30301.2|30414.2|30302.2|30407.4|30295.4|30
1652826250000|2022-05-17 22:24:10|30413.5|30301.5|30409.7|30297.7|30414.7|30302.7|30405.8|30293.8|32
1652826260000|2022-05-17 22:24:20|30410.9|30298.9|30403.2|30291.2|30410.9|30298.9|30402.4|30290.4|16
1652826270000|2022-05-17 22:24:30|30401|30289|30396.6|30284.6|30401|30289|30395|30283|30
1652826280000|2022-05-17 22:24:40|30397.9|30285.9|30401.2|30289.2|30403.1|30291.1|30397.9|30285.9|23
1652826290000|2022-05-17 22:24:50|30398.9|30286.9|30397.1|30285.1|30404.7|30292.7|30395.9|30283.9|13
1652826300000|2022-05-17 22:25:00|30396.6|30284.6|30397.1|30285.1|30398.7|30286.7|30395.8|30283.8|24
1652826310000|2022-05-17 22:25:10|30397.7|30285.7|30398.3|30286.3|30401.6|30289.6|30396.8|30284.8|27
1652826320000|2022-05-17 22:25:20|30399.4|30287.4|30397.6|30285.6|30400.6|30288.6|30397.5|30285.5|16
1652826330000|2022-05-17 22:25:30|30398.2|30286.2|30397|30285|30399.3|30287.3|30397|30285|16
1652826340000|2022-05-17 22:25:40|30396.6|30284.6|30393.7|30281.7|30397.9|30285.9|30391.9|30279.9|17
1652826350000|2022-05-17 22:25:50|30395.9|30283.9|30388.6|30276.6|30397.1|30285.1|30388.2|30276.2|16
1652826360000|2022-05-17 22:26:00|30389.9|30277.9|30389.8|30277.8|30390.6|30278.6|30388.9|30276.9|23
1652826370000|2022-05-17 22:26:10|30389.9|30277.9|30389.9|30277.9|30389.9|30277.9|30387.7|30275.7|15
1652826380000|2022-05-17 22:26:20|30386.5|30274.5|30387.6|30275.6|30387.6|30275.6|30381.3|30269.3|8
1652826390000|2022-05-17 22:26:30|30384.6|30272.6|30389.1|30277.1|30391.1|30279.1|30384.6|30272.6|31
1652826400000|2022-05-17 22:26:40|30389.5|30277.5|30392.6|30280.6|30393.2|30281.2|30389.2|30277.2|29
1652826410000|2022-05-17 22:26:50|30393.3|30281.3|30389.9|30277.9|30395.3|30283.3|30389.9|30277.9|25
1652826420000|2022-05-17 22:27:00|30390.6|30278.6|30390.6|30278.6|30392.8|30280.8|30389.9|30277.9|27
1652826430000|2022-05-17 22:27:10|30390.8|30278.8|30392.6|30280.6|30392.6|30280.6|30390|30278|25
1652826440000|2022-05-17 22:27:20|30391.4|30279.4|30389.9|30277.9|30395.3|30283.3|30389.9|30277.9|22
1652826450000|2022-05-17 22:27:30|30390.7|30278.7|30389.9|30277.9|30390.7|30278.7|30389.9|30277.9|2
1652826460000|2022-05-17 22:27:40|30390.7|30278.7|30391.4|30279.4|30396.8|30284.8|30390.3|30278.3|21
1652826470000|2022-05-17 22:27:50|30390.7|30278.7|30391.4|30279.4|30391.4|30279.4|30390.7|30278.7|2
1652826480000|2022-05-17 22:28:00|30391.2|30279.2|30394.9|30282.9|30397|30285|30391.2|30279.2|15
1652826490000|2022-05-17 22:28:10|30395|30283|30397.9|30285.9|30402.1|30290.1|30395|30283|13
1652826500000|2022-05-17 22:28:20|30408|30296|30402.4|30290.4|30408|30296|30398.9|30286.9|5
1652826510000|2022-05-17 22:28:30|30398.9|30286.9|30400.6|30288.6|30403|30291|30398.9|30286.9|20
1652826520000|2022-05-17 22:28:40|30399.9|30287.9|30397.3|30285.3|30400.4|30288.4|30397.3|30285.3|19
1652826530000|2022-05-17 22:28:50|30398.3|30286.3|30398.9|30286.9|30398.9|30286.9|30397.1|30285.1|13
1652826540000|2022-05-17 22:29:00|30397.5|30285.5|30398.3|30286.3|30398.3|30286.3|30397.5|30285.5|2
1652826550000|2022-05-17 22:29:10|30398.9|30286.9|30390.2|30278.2|30403.1|30291.1|30389.5|30277.5|24
1652826560000|2022-05-17 22:29:20|30389.5|30277.5|30390.2|30278.2|30391.4|30279.4|30389.5|30277.5|14
1652826570000|2022-05-17 22:29:30|30389.5|30277.5|30390.8|30278.8|30391|30279|30388.9|30276.9|19
1652826580000|2022-05-17 22:29:40|30390.9|30278.9|30389.9|30277.9|30391.4|30279.4|30388.8|30276.8|29
1652826590000|2022-05-17 22:29:50|30388.9|30276.9|30387.3|30275.3|30395.3|30283.3|30386.9|30274.9|32
1652826600000|2022-05-17 22:30:00|30387.9|30275.9|30389.1|30277.1|30389.1|30277.1|30386.7|30274.7|4
1652826640000|2022-05-17 22:30:40|30387.9|30275.9|30381.3|30269.3|30389.1|30277.1|30381.3|30269.3|14
1652826650000|2022-05-17 22:30:50|30384.9|30272.9|30384.9|30272.9|30384.9|30272.9|30381.3|30269.3|7
1652826660000|2022-05-17 22:31:00|30372.7|30260.7|30362.8|30250.8|30372.7|30260.7|30362.8|30250.8|12
1652826670000|2022-05-17 22:31:10|30366.1|30254.1|30360.7|30248.7|30366.1|30254.1|30360.7|30248.7|13
1652826680000|2022-05-17 22:31:20|30361.3|30249.3|30362.7|30250.7|30367.5|30255.5|30360.7|30248.7|21
1652826690000|2022-05-17 22:31:30|30361.3|30249.3|30351.9|30239.9|30361.9|30249.9|30349.5|30237.5|15
1652826700000|2022-05-17 22:31:40|30349.5|30237.5|30356.1|30244.1|30356.1|30244.1|30349.5|30237.5|19
1652826710000|2022-05-17 22:31:50|30351.7|30239.7|30349.5|30237.5|30356.1|30244.1|30349.5|30237.5|22
1652826720000|2022-05-17 22:32:00|30352.9|30240.9|30354.9|30242.9|30354.9|30242.9|30349.5|30237.5|19
1652826730000|2022-05-17 22:32:10|30353.8|30241.8|30359.5|30247.5|30359.6|30247.6|30352.9|30240.9|32
1652826740000|2022-05-17 22:32:20|30358.1|30246.1|30351.9|30239.9|30358.7|30246.7|30351.9|30239.9|24
1652826750000|2022-05-17 22:32:30|30355.6|30243.6|30362.2|30250.2|30370.2|30258.2|30355.6|30243.6|33
1652826760000|2022-05-17 22:32:40|30362.6|30250.6|30362.1|30250.1|30364.8|30252.8|30361.4|30249.4|34
1652826770000|2022-05-17 22:32:50|30361.7|30249.7|30363.6|30251.6|30364.6|30252.6|30361.3|30249.3|19
1652826780000|2022-05-17 22:33:00|30363.7|30251.7|30362.8|30250.8|30364.9|30252.9|30362.6|30250.6|22
1652826790000|2022-05-17 22:33:10|30362.7|30250.7|30362.3|30250.3|30362.7|30250.7|30361.6|30249.6|14
1652826800000|2022-05-17 22:33:20|30362.6|30250.6|30362.3|30250.3|30362.6|30250.6|30361.6|30249.6|14
1652826810000|2022-05-17 22:33:30|30362.4|30250.4|30362.2|30250.2|30362.6|30250.6|30361.6|30249.6|15
1652826820000|2022-05-17 22:33:40|30360.4|30248.4|30355.1|30243.1|30361.6|30249.6|30350.6|30238.6|10
1652826830000|2022-05-17 22:33:50|30351|30239|30354.9|30242.9|30355|30243|30350.2|30238.2|5
1652826840000|2022-05-17 22:34:00|30350.2|30238.2|30349.6|30237.6|30350.5|30238.5|30349.6|30237.6|13
1652826850000|2022-05-17 22:34:10|30354.4|30242.4|30349.6|30237.6|30354.4|30242.4|30349.6|30237.6|4
1652826860000|2022-05-17 22:34:20|30354.4|30242.4|30318.4|30206.4|30354.4|30242.4|30318.4|30206.4|22
1652826870000|2022-05-17 22:34:30|30323.9|30211.9|30310.3|30198.3|30328.4|30216.4|30309.5|30197.5|24
1652826880000|2022-05-17 22:34:40|30316.4|30204.4|30323.9|30211.9|30323.9|30211.9|30310.1|30198.1|22
1652826890000|2022-05-17 22:34:50|30323.2|30211.2|30321.9|30209.9|30325|30213|30321.9|30209.9|18
1652826900000|2022-05-17 22:35:00|30320.9|30208.9|30294.9|30182.9|30320.9|30208.9|30293.6|30181.6|24
1652826910000|2022-05-17 22:35:10|30294.7|30182.7|30290.9|30178.9|30294.7|30182.7|30279.2|30167.2|16
1652826920000|2022-05-17 22:35:20|30290|30178|30290.9|30178.9|30290.9|30178.9|30278.7|30166.7|13
1652826930000|2022-05-17 22:35:30|30284.8|30172.8|30298.8|30186.8|30299.1|30187.1|30274.6|30162.6|21
1652826940000|2022-05-17 22:35:40|30299.8|30187.8|30298.9|30186.9|30299.9|30187.9|30297.9|30185.9|22
1652826950000|2022-05-17 22:35:50|30298.8|30186.8|30293.5|30181.5|30300.9|30188.9|30291.4|30179.4|21
1652826960000|2022-05-17 22:36:00|30293.2|30181.2|30307.5|30195.5|30308.3|30196.3|30293.2|30181.2|27
1652826970000|2022-05-17 22:36:10|30307.6|30195.6|30320.8|30208.8|30321|30209|30307.6|30195.6|25
1652826980000|2022-05-17 22:36:20|30320|30208|30320.5|30208.5|30321|30209|30320|30208|28
1652826990000|2022-05-17 22:36:30|30319.8|30207.8|30313.6|30201.6|30319.8|30207.8|30312.5|30200.5|16
1652827000000|2022-05-17 22:36:40|30314.2|30202.2|30321|30209|30322.8|30210.8|30313.6|30201.6|28
1652827010000|2022-05-17 22:36:50|30322|30210|30318.5|30206.5|30323.6|30211.6|30314.8|30202.8|27
1652827020000|2022-05-17 22:37:00|30318.9|30206.9|30319.3|30207.3|30321.8|30209.8|30318|30206|23
1652827030000|2022-05-17 22:37:10|30319.1|30207.1|30319.1|30207.1|30319.4|30207.4|30319.1|30207.1|5
1652827040000|2022-05-17 22:37:20|30318.5|30206.5|30317.8|30205.8|30318.5|30206.5|30317.2|30205.2|5
1652827050000|2022-05-17 22:37:30|30319.1|30207.1|30327.8|30215.8|30328.1|30216.1|30317.8|30205.8|16
1652827060000|2022-05-17 22:37:40|30327.9|30215.9|30349.8|30237.8|30351.8|30239.8|30327.9|30215.9|30
1652827070000|2022-05-17 22:37:50|30351.2|30239.2|30335.8|30223.8|30351.2|30239.2|30331.7|30219.7|25
1652827080000|2022-05-17 22:38:00|30336.3|30224.3|30337.1|30225.1|30338.1|30226.1|30334.6|30222.6|29
1652827090000|2022-05-17 22:38:10|30336.2|30224.2|30342.2|30230.2|30342.6|30230.6|30335.9|30223.9|26
1652827100000|2022-05-17 22:38:20|30342.6|30230.6|30340.2|30228.2|30346.6|30234.6|30338.8|30226.8|28
1652827110000|2022-05-17 22:38:30|30341.3|30229.3|30337.4|30225.4|30343|30231|30335.9|30223.9|29
1652827120000|2022-05-17 22:38:40|30337.8|30225.8|30333.5|30221.5|30338.5|30226.5|30332.9|30220.9|23
1652827130000|2022-05-17 22:38:50|30333.6|30221.6|30338.9|30226.9|30339.9|30227.9|30333.6|30221.6|28
1652827140000|2022-05-17 22:39:00|30339.3|30227.3|30331.4|30219.4|30339.3|30227.3|30331.3|30219.3|20
1652827150000|2022-05-17 22:39:10|30330.4|30218.4|30330.4|30218.4|30330.4|30218.4|30328.2|30216.2|10
1652827160000|2022-05-17 22:39:20|30330.3|30218.3|30323.4|30211.4|30331.8|30219.8|30322.7|30210.7|12
1652827170000|2022-05-17 22:39:30|30323.5|30211.5|30322.7|30210.7|30323.5|30211.5|30322.6|30210.6|15
1652827180000|2022-05-17 22:39:40|30323.4|30211.4|30346.7|30234.7|30346.7|30234.7|30322.2|30210.2|25
1652827190000|2022-05-17 22:39:50|30348.7|30236.7|30339.4|30227.4|30348.7|30236.7|30338.6|30226.6|29
1652827200000|2022-05-17 22:40:00|30338|30226|30344.5|30232.5|30344.5|30232.5|30338|30226|15
1652827210000|2022-05-17 22:40:10|30345.4|30233.4|30342.4|30230.4|30352.6|30240.6|30341.6|30229.6|35
1652827220000|2022-05-17 22:40:20|30342.3|30230.3|30339.4|30227.4|30342.4|30230.4|30338.6|30226.6|33
1652827230000|2022-05-17 22:40:30|30340.7|30228.7|30339.4|30227.4|30341.3|30229.3|30339.4|30227.4|18
1652827240000|2022-05-17 22:40:40|30341.2|30229.2|30330.1|30218.1|30341.2|30229.2|30329.1|30217.1|21
1652827250000|2022-05-17 22:40:50|30328.6|30216.6|30322.9|30210.9|30334.1|30222.1|30322.9|30210.9|19
1652827260000|2022-05-17 22:41:00|30328.1|30216.1|30325.8|30213.8|30328.1|30216.1|30325.8|30213.8|2
1652827270000|2022-05-17 22:41:10|30328.1|30216.1|30328.1|30216.1|30328.1|30216.1|30325.8|30213.8|3
1652827280000|2022-05-17 22:41:20|30323.6|30211.6|30324.6|30212.6|30328.1|30216.1|30323.6|30211.6|3
1652827290000|2022-05-17 22:41:30|30317.9|30205.9|30324.4|30212.4|30324.4|30212.4|30317.1|30205.1|6
1652827310000|2022-05-17 22:41:50|30312.4|30200.4|30319.6|30207.6|30324.4|30212.4|30309.9|30197.9|22
1652827320000|2022-05-17 22:42:00|30318.8|30206.8|30318.7|30206.7|30319.9|30207.9|30316.4|30204.4|19
1652827330000|2022-05-17 22:42:10|30316.4|30204.4|30324.7|30212.7|30326.7|30214.7|30316.4|30204.4|28
1652827340000|2022-05-17 22:42:20|30324.4|30212.4|30324.4|30212.4|30326|30214|30324.4|30212.4|11
1652827350000|2022-05-17 22:42:30|30324.9|30212.9|30323.4|30211.4|30326|30214|30320.8|30208.8|19
1652827360000|2022-05-17 22:42:40|30324.6|30212.6|30324.6|30212.6|30326.3|30214.3|30324.6|30212.6|8
1652827370000|2022-05-17 22:42:50|30326.3|30214.3|30325.4|30213.4|30326.4|30214.4|30324.6|30212.6|22
1652827380000|2022-05-17 22:43:00|30326.4|30214.4|30324.9|30212.9|30328.3|30216.3|30323.9|30211.9|26
1652827390000|2022-05-17 22:43:10|30324.7|30212.7|30326.5|30214.5|30326.5|30214.5|30324.5|30212.5|28
1652827400000|2022-05-17 22:43:20|30326.6|30214.6|30326.5|30214.5|30326.8|30214.8|30325.6|30213.6|28
1652827410000|2022-05-17 22:43:30|30326.3|30214.3|30326.1|30214.1|30326.5|30214.5|30326|30214|18
1652827420000|2022-05-17 22:43:40|30326.4|30214.4|30324.6|30212.6|30326.5|30214.5|30324.6|30212.6|8
1652827430000|2022-05-17 22:43:50|30325.3|30213.3|30325.5|30213.5|30326.1|30214.1|30324.6|30212.6|10
1652827440000|2022-05-17 22:44:00|30324.9|30212.9|30325.6|30213.6|30326.2|30214.2|30324.6|30212.6|18
1652827450000|2022-05-17 22:44:10|30324.6|30212.6|30326.2|30214.2|30326.5|30214.5|30324.6|30212.6|15
1652827460000|2022-05-17 22:44:20|30326.3|30214.3|30326|30214|30326.3|30214.3|30324.6|30212.6|14
1652827470000|2022-05-17 22:44:30|30326.1|30214.1|30325|30213|30326.5|30214.5|30325|30213|16
1652827490000|2022-05-17 22:44:50|30312.3|30200.3|30312.2|30200.2|30312.3|30200.3|30312|30200|4
1652827500000|2022-05-17 22:45:00|30318.5|30206.5|30328|30216|30328.7|30216.7|30314.5|30202.5|28
1652827510000|2022-05-17 22:45:10|30327.7|30215.7|30324.9|30212.9|30327.7|30215.7|30321.8|30209.8|25
1652827520000|2022-05-17 22:45:20|30323.3|30211.3|30325.3|30213.3|30325.3|30213.3|30323.3|30211.3|13
1652827530000|2022-05-17 22:45:30|30325.2|30213.2|30325.5|30213.5|30326.2|30214.2|30324.6|30212.6|25
1652827540000|2022-05-17 22:45:40|30324.9|30212.9|30326|30214|30327.8|30215.8|30323.5|30211.5|33
1652827550000|2022-05-17 22:45:50|30325.8|30213.8|30335.6|30223.6|30337.9|30225.9|30325.8|30213.8|37
1652827560000|2022-05-17 22:46:00|30339.8|30227.8|30358.2|30246.2|30359.5|30247.5|30337.2|30225.2|29
1652827570000|2022-05-17 22:46:10|30356|30244|30340.6|30228.6|30356|30244|30340.6|30228.6|30
1652827580000|2022-05-17 22:46:20|30342.3|30230.3|30340.6|30228.6|30344.5|30232.5|30340.6|30228.6|20
1652827590000|2022-05-17 22:46:30|30341.6|30229.6|30342.6|30230.6|30342.8|30230.8|30341.5|30229.5|8
1652827600000|2022-05-17 22:46:40|30342.7|30230.7|30354.6|30242.6|30359.7|30247.7|30342.7|30230.7|29
1652827610000|2022-05-17 22:46:50|30356.5|30244.5|30347|30235|30366.7|30254.7|30347|30235|32
1652827620000|2022-05-17 22:47:00|30346.1|30234.1|30352.4|30240.4|30355.5|30243.5|30345.6|30233.6|23
1652827630000|2022-05-17 22:47:10|30353.7|30241.7|30358.2|30246.2|30366.8|30254.8|30351.6|30239.6|25
1652827640000|2022-05-17 22:47:20|30357.3|30245.3|30364.4|30252.4|30368.4|30256.4|30357.3|30245.3|27
1652827650000|2022-05-17 22:47:30|30363.7|30251.7|30377.7|30265.7|30379.9|30267.9|30363.7|30251.7|16
1652827660000|2022-05-17 22:47:40|30376.5|30264.5|30367.5|30255.5|30376.5|30264.5|30360.6|30248.6|23
1652827670000|2022-05-17 22:47:50|30361.8|30249.8|30367.5|30255.5|30367.5|30255.5|30361.8|30249.8|6
1652827680000|2022-05-17 22:48:00|30362|30250|30352|30240|30367.5|30255.5|30351.6|30239.6|15
1652827690000|2022-05-17 22:48:10|30351.5|30239.5|30351.4|30239.4|30351.6|30239.6|30346.1|30234.1|27
1652827700000|2022-05-17 22:48:20|30351.5|30239.5|30349.8|30237.8|30352.8|30240.8|30349.4|30237.4|18
1652827710000|2022-05-17 22:48:30|30348.9|30236.9|30353.3|30241.3|30364.1|30252.1|30347.1|30235.1|21
1652827720000|2022-05-17 22:48:40|30352.1|30240.1|30355.5|30243.5|30358.1|30246.1|30350.1|30238.1|33
1652827730000|2022-05-17 22:48:50|30355.7|30243.7|30355.9|30243.9|30355.9|30243.9|30353|30241|20
1652827740000|2022-05-17 22:49:00|30352.3|30240.3|30354.5|30242.5|30355.9|30243.9|30350.4|30238.4|15
1652827750000|2022-05-17 22:49:10|30355.2|30243.2|30347.5|30235.5|30355.9|30243.9|30347.5|30235.5|21
1652827760000|2022-05-17 22:49:20|30344|30232|30344|30232|30347.5|30235.5|30344|30232|9
1652827770000|2022-05-17 22:49:30|30344.7|30232.7|30344|30232|30347.5|30235.5|30344|30232|19
1652827780000|2022-05-17 22:49:40|30347.5|30235.5|30345.1|30233.1|30347.5|30235.5|30344|30232|25
1652827790000|2022-05-17 22:49:50|30344|30232|30343.9|30231.9|30345.8|30233.8|30343.9|30231.9|18
1652827800000|2022-05-17 22:50:00|30345.6|30233.6|30345.6|30233.6|30345.6|30233.6|30343.9|30231.9|12
1652827810000|2022-05-17 22:50:10|30343.9|30231.9|30340.9|30228.9|30344|30232|30340.9|30228.9|6
1652827820000|2022-05-17 22:50:20|30330.9|30218.9|30336.4|30224.4|30336.4|30224.4|30330.1|30218.1|13
1652827830000|2022-05-17 22:50:30|30324.6|30212.6|30331.9|30219.9|30336.4|30224.4|30324.6|30212.6|5
1652827840000|2022-05-17 22:50:40|30328.9|30216.9|30331.9|30219.9|30331.9|30219.9|30323.9|30211.9|11
1652827850000|2022-05-17 22:50:50|30323.9|30211.9|30331.9|30219.9|30331.9|30219.9|30323.9|30211.9|4
1652827860000|2022-05-17 22:51:00|30329.5|30217.5|30324.4|30212.4|30331.9|30219.9|30324.4|30212.4|18
1652827870000|2022-05-17 22:51:10|30324.8|30212.8|30324.8|30212.8|30325.2|30213.2|30324.4|30212.4|19
1652827880000|2022-05-17 22:51:20|30324.4|30212.4|30336.8|30224.8|30341.7|30229.7|30324.4|30212.4|35
1652827890000|2022-05-17 22:51:30|30336.4|30224.4|30341.9|30229.9|30343|30231|30335.9|30223.9|29
1652827900000|2022-05-17 22:51:40|30342.2|30230.2|30346.3|30234.3|30349.1|30237.1|30341.8|30229.8|27
1652827910000|2022-05-17 22:51:50|30348.7|30236.7|30348.1|30236.1|30348.7|30236.7|30347.7|30235.7|16
1652827920000|2022-05-17 22:52:00|30347.8|30235.8|30342.2|30230.2|30348.1|30236.1|30342.2|30230.2|15
1652827930000|2022-05-17 22:52:10|30342|30230|30336.4|30224.4|30342.6|30230.6|30336.4|30224.4|20
1652827940000|2022-05-17 22:52:20|30336.3|30224.3|30341.5|30229.5|30342.6|30230.6|30336.3|30224.3|19
1652827950000|2022-05-17 22:52:30|30342.6|30230.6|30346.1|30234.1|30346.3|30234.3|30340.7|30228.7|20
1652827960000|2022-05-17 22:52:40|30346.4|30234.4|30348.4|30236.4|30348.4|30236.4|30345.3|30233.3|22
1652827970000|2022-05-17 22:52:50|30346.3|30234.3|30348.9|30236.9|30349.4|30237.4|30345.5|30233.5|17
1652827980000|2022-05-17 22:53:00|30349.3|30237.3|30350.5|30238.5|30354.3|30242.3|30349.3|30237.3|29
1652827990000|2022-05-17 22:53:10|30347.5|30235.5|30350.5|30238.5|30350.5|30238.5|30346.7|30234.7|6
1652828000000|2022-05-17 22:53:20|30350|30238|30351.9|30239.9|30351.9|30239.9|30350|30238|13
1652828010000|2022-05-17 22:53:30|30352|30240|30351.5|30239.5|30352.1|30240.1|30351.5|30239.5|9
1652828020000|2022-05-17 22:53:40|30350.9|30238.9|30350.5|30238.5|30350.9|30238.9|30349.9|30237.9|9
1652828030000|2022-05-17 22:53:50|30349.8|30237.8|30350.5|30238.5|30350.5|30238.5|30349.8|30237.8|4
1652828040000|2022-05-17 22:54:00|30350.6|30238.6|30350.5|30238.5|30350.6|30238.6|30349.5|30237.5|8
1652828060000|2022-05-17 22:54:20|30348.8|30236.8|30350.5|30238.5|30350.6|30238.6|30348.8|30236.8|4
1652828070000|2022-05-17 22:54:30|30339.7|30227.7|30341.6|30229.6|30344.9|30232.9|30339.2|30227.2|13
1652828080000|2022-05-17 22:54:40|30339.2|30227.2|30339.2|30227.2|30339.2|30227.2|30339.2|30227.2|1
1652828090000|2022-05-17 22:54:50|30332.4|30220.4|30332.4|30220.4|30332.4|30220.4|30332.4|30220.4|1
1652828110000|2022-05-17 22:55:10|30346.5|30234.5|30350.7|30238.7|30350.9|30238.9|30341.1|30229.1|9
1652828120000|2022-05-17 22:55:20|30348.8|30236.8|30346.8|30234.8|30348.8|30236.8|30346|30234|12
1652828130000|2022-05-17 22:55:30|30347.6|30235.6|30352.8|30240.8|30352.8|30240.8|30346|30234|14
1652828140000|2022-05-17 22:55:40|30352.7|30240.7|30353.3|30241.3|30353.3|30241.3|30352.4|30240.4|10
1652828150000|2022-05-17 22:55:50|30353.7|30241.7|30351.8|30239.8|30353.8|30241.8|30351.8|30239.8|12
1652828160000|2022-05-17 22:56:00|30351.5|30239.5|30350.5|30238.5|30352|30240|30348.3|30236.3|20
1652828170000|2022-05-17 22:56:10|30349.6|30237.6|30357.6|30245.6|30357.9|30245.9|30349.6|30237.6|17
1652828180000|2022-05-17 22:56:20|30357.8|30245.8|30351.8|30239.8|30358.8|30246.8|30350.6|30238.6|34
1652828190000|2022-05-17 22:56:30|30351.7|30239.7|30352.1|30240.1|30352.1|30240.1|30351.7|30239.7|13
1652828200000|2022-05-17 22:56:40|30352.5|30240.5|30353.3|30241.3|30354.6|30242.6|30352.2|30240.2|15
1652828210000|2022-05-17 22:56:50|30354.1|30242.1|30363.8|30251.8|30366.9|30254.9|30353.7|30241.7|14
1652828220000|2022-05-17 22:57:00|30363.7|30251.7|30379.3|30267.3|30380.3|30268.3|30361.4|30249.4|19
1652828230000|2022-05-17 22:57:10|30379.2|30267.2|30369|30257|30379.7|30267.7|30368.9|30256.9|30
1652828240000|2022-05-17 22:57:20|30369.1|30257.1|30363|30251|30369.1|30257.1|30361.9|30249.9|20
1652828250000|2022-05-17 22:57:30|30364.4|30252.4|30370.5|30258.5|30374.3|30262.3|30364.4|30252.4|24
1652828260000|2022-05-17 22:57:40|30369|30257|30371.3|30259.3|30372.4|30260.4|30369|30257|22
1652828270000|2022-05-17 22:57:50|30371|30259|30376.2|30264.2|30377.4|30265.4|30366.7|30254.7|33
1652828280000|2022-05-17 22:58:00|30375.3|30263.3|30379.1|30267.1|30380.1|30268.1|30375.3|30263.3|30
1652828290000|2022-05-17 22:58:10|30379.2|30267.2|30372.6|30260.6|30381.1|30269.1|30372.2|30260.2|22
1652828300000|2022-05-17 22:58:20|30371.6|30259.6|30372.6|30260.6|30372.6|30260.6|30369.5|30257.5|7
1652828310000|2022-05-17 22:58:30|30369.8|30257.8|30369.5|30257.5|30369.8|30257.8|30369.5|30257.5|2
1652828320000|2022-05-17 22:58:40|30372.6|30260.6|30369.7|30257.7|30372.6|30260.6|30368|30256|14
1652828330000|2022-05-17 22:58:50|30371.4|30259.4|30370.5|30258.5|30371.4|30259.4|30369.4|30257.4|12
1652828340000|2022-05-17 22:59:00|30369.5|30257.5|30377.4|30265.4|30377.4|30265.4|30369|30257|11
1652828350000|2022-05-17 22:59:10|30377.3|30265.3|30376.1|30264.1|30380.6|30268.6|30375|30263|21
1652828360000|2022-05-17 22:59:20|30373.9|30261.9|30378.1|30266.1|30378.7|30266.7|30373.9|30261.9|20
1652828370000|2022-05-17 22:59:30|30377.1|30265.1|30377.2|30265.2|30377.8|30265.8|30375.7|30263.7|18
1652828380000|2022-05-17 22:59:40|30377.1|30265.1|30376.8|30264.8|30377.6|30265.6|30375.8|30263.8|26
1652828390000|2022-05-17 22:59:50|30376.4|30264.4|30376.4|30264.4|30378.3|30266.3|30376.1|30264.1|24
1652828400000|2022-05-17 23:00:00|30376.1|30264.1|30389|30277|30389|30277|30376.1|30264.1|21
1652828410000|2022-05-17 23:00:10|30388.1|30276.1|30392.1|30280.1|30396.6|30284.6|30388.1|30276.1|19
1652828420000|2022-05-17 23:00:20|30396.6|30284.6|30401.1|30289.1|30410.9|30298.9|30392.1|30280.1|19
1652828430000|2022-05-17 23:00:30|30408.5|30296.5|30408.3|30296.3|30414|30302|30406.7|30294.7|19
1652828440000|2022-05-17 23:00:40|30406.2|30294.2|30408.7|30296.7|30408.7|30296.7|30400.9|30288.9|25
1652828450000|2022-05-17 23:00:50|30408.8|30296.8|30415.7|30303.7|30415.7|30303.7|30401.6|30289.6|29
1652828460000|2022-05-17 23:01:00|30412.4|30300.4|30415.7|30303.7|30416.3|30304.3|30410.1|30298.1|21
1652828470000|2022-05-17 23:01:10|30417.1|30305.1|30426.6|30314.6|30436.5|30324.5|30416.4|30304.4|35
1652828480000|2022-05-17 23:01:20|30427.4|30315.4|30431.6|30319.6|30437.4|30325.4|30427.4|30315.4|32
1652828490000|2022-05-17 23:01:30|30434.1|30322.1|30447.3|30335.3|30447.3|30335.3|30430.1|30318.1|27
1652828500000|2022-05-17 23:01:40|30446.9|30334.9|30445.8|30333.8|30447.6|30335.6|30442.6|30330.6|29
1652828510000|2022-05-17 23:01:50|30445.9|30333.9|30443.4|30331.4|30447.8|30335.8|30440.8|30328.8|33
1652828520000|2022-05-17 23:02:00|30444|30332|30437.9|30325.9|30444|30332|30437.6|30325.6|23
1652828530000|2022-05-17 23:02:10|30438.2|30326.2|30450.6|30338.6|30452|30340|30438.2|30326.2|32
1652828540000|2022-05-17 23:02:20|30451.1|30339.1|30451.9|30339.9|30459.7|30347.7|30451.1|30339.1|26
1652828550000|2022-05-17 23:02:30|30453.7|30341.7|30456.1|30344.1|30462.9|30350.9|30450.2|30338.2|33
1652828560000|2022-05-17 23:02:40|30456.2|30344.2|30456|30344|30470.9|30358.9|30456|30344|27
1652828570000|2022-05-17 23:02:50|30457.6|30345.6|30456|30344|30458.8|30346.8|30454.7|30342.7|21
1652828580000|2022-05-17 23:03:00|30455.1|30343.1|30456|30344|30456|30344|30455.1|30343.1|2
1652828590000|2022-05-17 23:03:10|30454|30342|30456|30344|30456|30344|30441.1|30329.1|8
1652828600000|2022-05-17 23:03:20|30442.5|30330.5|30444.5|30332.5|30449.6|30337.6|30442.5|30330.5|7
1652828610000|2022-05-17 23:03:30|30444.2|30332.2|30443.1|30331.1|30450.1|30338.1|30443.1|30331.1|16
1652828620000|2022-05-17 23:03:40|30443.7|30331.7|30447|30335|30447.1|30335.1|30443.1|30331.1|4
1652828630000|2022-05-17 23:03:50|30448.2|30336.2|30442.6|30330.6|30456|30344|30441.3|30329.3|21
1652828640000|2022-05-17 23:04:00|30443|30331|30443|30331|30449.3|30337.3|30443|30331|5
1652828650000|2022-05-17 23:04:10|30445|30333|30442.6|30330.6|30449.1|30337.1|30439.6|30327.6|17
1652828660000|2022-05-17 23:04:20|30446.3|30334.3|30455.6|30343.6|30455.6|30343.6|30444.1|30332.1|13
1652828670000|2022-05-17 23:04:30|30456|30344|30457.4|30345.4|30458.6|30346.6|30452.2|30340.2|20
1652828680000|2022-05-17 23:04:40|30458|30346|30457|30345|30458|30346|30455.6|30343.6|23
1652828690000|2022-05-17 23:04:50|30456.7|30344.7|30471.1|30359.1|30471.1|30359.1|30455.6|30343.6|27
1652828700000|2022-05-17 23:05:00|30469.8|30357.8|30478.2|30366.2|30478.2|30366.2|30466.9|30354.9|26
1652828710000|2022-05-17 23:05:10|30476.8|30364.8|30477.1|30365.1|30485.1|30373.1|30475.7|30363.7|32
1652828720000|2022-05-17 23:05:20|30484.5|30372.5|30502.9|30390.9|30509.8|30397.8|30484.5|30372.5|31
1652828730000|2022-05-17 23:05:30|30506.3|30394.3|30520.1|30408.1|30539.9|30427.9|30506.3|30394.3|35
1652828740000|2022-05-17 23:05:40|30521.8|30409.8|30528.9|30416.9|30529.3|30417.3|30521.8|30409.8|26
1652828750000|2022-05-17 23:05:50|30529|30417|30525.7|30413.7|30530.5|30418.5|30522.9|30410.9|27
1652828760000|2022-05-17 23:06:00|30527.6|30415.6|30535.5|30423.5|30543.4|30431.4|30527.6|30415.6|30
1652828770000|2022-05-17 23:06:10|30536.3|30424.3|30541.7|30429.7|30542.1|30430.1|30536.2|30424.2|27
1652828780000|2022-05-17 23:06:20|30540.2|30428.2|30536.2|30424.2|30541.7|30429.7|30535.5|30423.5|24
1652828790000|2022-05-17 23:06:30|30535.5|30423.5|30523.5|30411.5|30536.6|30424.6|30523.5|30411.5|14
1652828800000|2022-05-17 23:06:40|30520.5|30408.5|30523.5|30411.5|30523.5|30411.5|30517.4|30405.4|15
1652828810000|2022-05-17 23:06:50|30524.9|30412.9|30552.3|30440.3|30552.3|30440.3|30524.4|30412.4|22
1652828820000|2022-05-17 23:07:00|30553|30441|30558|30446|30558|30446|30552.1|30440.1|19
1652828830000|2022-05-17 23:07:10|30559.1|30447.1|30578.3|30466.3|30578.3|30466.3|30556.5|30444.5|24
1652828840000|2022-05-17 23:07:20|30575.1|30463.1|30584.2|30472.2|30593|30481|30575.1|30463.1|20
1652828850000|2022-05-17 23:07:30|30582.5|30470.5|30562.6|30450.6|30586.2|30474.2|30561.6|30449.6|18
1652828860000|2022-05-17 23:07:40|30562.1|30450.1|30554.3|30442.3|30566.4|30454.4|30554.3|30442.3|19
1652828870000|2022-05-17 23:07:50|30546.6|30434.6|30535.9|30423.9|30546.6|30434.6|30535.9|30423.9|16
1652828880000|2022-05-17 23:08:00|30533.3|30421.3|30528.1|30416.1|30533.7|30421.7|30523.6|30411.6|27
1652828890000|2022-05-17 23:08:10|30527.6|30415.6|30537.9|30425.9|30538.5|30426.5|30526.1|30414.1|28
1652828900000|2022-05-17 23:08:20|30538.3|30426.3|30535.2|30423.2|30538.5|30426.5|30534.9|30422.9|25
1652828910000|2022-05-17 23:08:30|30534.9|30422.9|30528.1|30416.1|30536.2|30424.2|30527|30415|13
1652828920000|2022-05-17 23:08:40|30525.8|30413.8|30525.8|30413.8|30526.8|30414.8|30522.8|30410.8|15
1652828930000|2022-05-17 23:08:50|30522.3|30410.3|30518|30406|30525.8|30413.8|30512.5|30400.5|12
1652828940000|2022-05-17 23:09:00|30515.9|30403.9|30500.4|30388.4|30515.9|30403.9|30490.7|30378.7|18
1652828950000|2022-05-17 23:09:10|30500.3|30388.3|30500.5|30388.5|30500.5|30388.5|30497.8|30385.8|25
1652828960000|2022-05-17 23:09:20|30499.8|30387.8|30501.1|30389.1|30501.1|30389.1|30492.6|30380.6|29
1652828970000|2022-05-17 23:09:30|30499.8|30387.8|30490|30378|30500.4|30388.4|30487.5|30375.5|20
1652828980000|2022-05-17 23:09:40|30489.9|30377.9|30486.9|30374.9|30498.7|30386.7|30486.9|30374.9|25
1652828990000|2022-05-17 23:09:50|30484.9|30372.9|30470.1|30358.1|30485.5|30373.5|30470.1|30358.1|18
1652829000000|2022-05-17 23:10:00|30466.7|30354.7|30464.7|30352.7|30466.7|30354.7|30464.6|30352.6|20
1652829010000|2022-05-17 23:10:10|30464.6|30352.6|30454.1|30342.1|30467.8|30355.8|30452.9|30340.9|23
1652829020000|2022-05-17 23:10:20|30457.8|30345.8|30460.9|30348.9|30468.8|30356.8|30452.9|30340.9|17
1652829030000|2022-05-17 23:10:30|30467.7|30355.7|30466.7|30354.7|30468.2|30356.2|30460.9|30348.9|20
1652829040000|2022-05-17 23:10:40|30468.6|30356.6|30471|30359|30471|30359|30468.6|30356.6|3
1652829050000|2022-05-17 23:10:50|30469.5|30357.5|30488.5|30376.5|30490.3|30378.3|30469.5|30357.5|30
1652829060000|2022-05-17 23:11:00|30488.7|30376.7|30482|30370|30489.8|30377.8|30476.3|30364.3|27
1652829070000|2022-05-17 23:11:10|30487.3|30375.3|30484.9|30372.9|30493.2|30381.2|30482.7|30370.7|33
1652829080000|2022-05-17 23:11:20|30485.4|30373.4|30498.9|30386.9|30498.9|30386.9|30483.4|30371.4|35
1652829090000|2022-05-17 23:11:30|30500.5|30388.5|30508.5|30396.5|30508.5|30396.5|30500.5|30388.5|34
1652829100000|2022-05-17 23:11:40|30508.4|30396.4|30514.1|30402.1|30521.2|30409.2|30507.6|30395.6|30
1652829110000|2022-05-17 23:11:50|30517.3|30405.3|30515.7|30403.7|30518.1|30406.1|30509.6|30397.6|35
1652829120000|2022-05-17 23:12:00|30517.7|30405.7|30518.8|30406.8|30528.5|30416.5|30515.4|30403.4|33
1652829130000|2022-05-17 23:12:10|30520.6|30408.6|30517.6|30405.6|30523.8|30411.8|30515.5|30403.5|24
1652829140000|2022-05-17 23:12:20|30512.9|30400.9|30506.7|30394.7|30517.6|30405.6|30506.2|30394.2|13
1652829150000|2022-05-17 23:12:30|30506.8|30394.8|30504.6|30392.6|30511.9|30399.9|30504.6|30392.6|22
1652829160000|2022-05-17 23:12:40|30504|30392|30503.1|30391.1|30504|30392|30503.1|30391.1|3
1652829170000|2022-05-17 23:12:50|30503.5|30391.5|30499.4|30387.4|30503.5|30391.5|30499.4|30387.4|12
1652829180000|2022-05-17 23:13:00|30499.3|30387.3|30500.6|30388.6|30501.5|30389.5|30499.1|30387.1|7
1652829190000|2022-05-17 23:13:10|30499.1|30387.1|30508.4|30396.4|30509.9|30397.9|30499.1|30387.1|19
1652829200000|2022-05-17 23:13:20|30511.5|30399.5|30517.4|30405.4|30517.4|30405.4|30506|30394|29
1652829210000|2022-05-17 23:13:30|30518|30406|30529.9|30417.9|30529.9|30417.9|30517.1|30405.1|25
1652829220000|2022-05-17 23:13:40|30530|30418|30536.8|30424.8|30540.3|30428.3|30530|30418|20
1652829230000|2022-05-17 23:13:50|30537.9|30425.9|30509.2|30397.2|30539.3|30427.3|30509.2|30397.2|28
1652829240000|2022-05-17 23:14:00|30507.4|30395.4|30502|30390|30511.1|30399.1|30502|30390|17
1652829250000|2022-05-17 23:14:10|30500.4|30388.4|30495.9|30383.9|30506.1|30394.1|30495.9|30383.9|5
1652829260000|2022-05-17 23:14:20|30498.5|30386.5|30494.1|30382.1|30498.5|30386.5|30494.1|30382.1|3
1652829270000|2022-05-17 23:14:30|30494.5|30382.5|30505.1|30393.1|30506.8|30394.8|30494.5|30382.5|28
1652829280000|2022-05-17 23:14:40|30505.7|30393.7|30507.2|30395.2|30508.6|30396.6|30505.7|30393.7|25
1652829290000|2022-05-17 23:14:50|30508.5|30396.5|30514.5|30402.5|30514.9|30402.9|30506.3|30394.3|31
1652829300000|2022-05-17 23:15:00|30514.7|30402.7|30522.7|30410.7|30522.7|30410.7|30509.3|30397.3|34
1652829310000|2022-05-17 23:15:10|30522|30410|30532.4|30420.4|30538.4|30426.4|30521.4|30409.4|31
1652829320000|2022-05-17 23:15:20|30531.8|30419.8|30534|30422|30539.6|30427.6|30529.6|30417.6|29
1652829330000|2022-05-17 23:15:30|30532.4|30420.4|30533.7|30421.7|30534.1|30422.1|30531.9|30419.9|24
1652829340000|2022-05-17 23:15:40|30532.1|30420.1|30529.6|30417.6|30533.7|30421.7|30526.5|30414.5|27
1652829350000|2022-05-17 23:15:50|30526.5|30414.5|30539.5|30427.5|30541.2|30429.2|30526.5|30414.5|21
1652829360000|2022-05-17 23:16:00|30541.2|30429.2|30542.6|30430.6|30542.6|30430.6|30537.6|30425.6|24
1652829370000|2022-05-17 23:16:10|30537.6|30425.6|30527.4|30415.4|30537.6|30425.6|30527.4|30415.4|31
1652829380000|2022-05-17 23:16:20|30526.2|30414.2|30520.8|30408.8|30526.2|30414.2|30518.7|30406.7|24
1652829390000|2022-05-17 23:16:30|30518.7|30406.7|30525.4|30413.4|30529.7|30417.7|30518.7|30406.7|23
1652829400000|2022-05-17 23:16:40|30525|30413|30526.2|30414.2|30526.6|30414.6|30520.9|30408.9|18
1652829410000|2022-05-17 23:16:50|30526.8|30414.8|30522.1|30410.1|30532.7|30420.7|30522.1|30410.1|18
1652829420000|2022-05-17 23:17:00|30520.3|30408.3|30518.7|30406.7|30522.6|30410.6|30518.7|30406.7|18
1652829430000|2022-05-17 23:17:10|30517.1|30405.1|30518.7|30406.7|30518.7|30406.7|30517.1|30405.1|2
1652829440000|2022-05-17 23:17:20|30518.6|30406.6|30518.7|30406.7|30518.7|30406.7|30518.6|30406.6|14
1652829450000|2022-05-17 23:17:30|30520.8|30408.8|30535.1|30423.1|30535.1|30423.1|30519.5|30407.5|30
1652829460000|2022-05-17 23:17:40|30534.3|30422.3|30541.9|30429.9|30541.9|30429.9|30533.9|30421.9|17
1652829470000|2022-05-17 23:17:50|30545.5|30433.5|30534.9|30422.9|30549.4|30437.4|30532.8|30420.8|26
1652829480000|2022-05-17 23:18:00|30535.7|30423.7|30540.8|30428.8|30540.8|30428.8|30533.3|30421.3|32
1652829490000|2022-05-17 23:18:10|30542|30430|30544.2|30432.2|30546.6|30434.6|30541.1|30429.1|34
1652829500000|2022-05-17 23:18:20|30542.4|30430.4|30541.5|30429.5|30545.8|30433.8|30541.4|30429.4|30
1652829510000|2022-05-17 23:18:30|30542.9|30430.9|30542.6|30430.6|30543.5|30431.5|30542|30430|21
1652829520000|2022-05-17 23:18:40|30541.9|30429.9|30540.5|30428.5|30544.6|30432.6|30540.5|30428.5|16
1652829530000|2022-05-17 23:18:50|30542.4|30430.4|30532.5|30420.5|30542.6|30430.6|30532.5|30420.5|17
1652829540000|2022-05-17 23:19:00|30535.9|30423.9|30530.4|30418.4|30535.9|30423.9|30523.2|30411.2|16
1652829550000|2022-05-17 23:19:10|30525.3|30413.3|30520.8|30408.8|30527.6|30415.6|30518.7|30406.7|20
1652829560000|2022-05-17 23:19:20|30522.6|30410.6|30518.7|30406.7|30522.6|30410.6|30514.2|30402.2|6
1652829570000|2022-05-17 23:19:30|30509.5|30397.5|30510.5|30398.5|30518.7|30406.7|30505.8|30393.8|22
1652829580000|2022-05-17 23:19:40|30510.2|30398.2|30504.6|30392.6|30513.3|30401.3|30504.6|30392.6|19
1652829590000|2022-05-17 23:19:50|30502.9|30390.9|30504.6|30392.6|30504.6|30392.6|30502.6|30390.6|6
1652829600000|2022-05-17 23:20:00|30504.5|30392.5|30517.8|30405.8|30518.3|30406.3|30499|30387|28
1652829610000|2022-05-17 23:20:10|30519.9|30407.9|30535.1|30423.1|30536.8|30424.8|30518.3|30406.3|34
1652829620000|2022-05-17 23:20:20|30535.2|30423.2|30538.4|30426.4|30539.8|30427.8|30532.9|30420.9|28
1652829630000|2022-05-17 23:20:30|30539.2|30427.2|30538|30426|30541.4|30429.4|30537.1|30425.1|22
1652829640000|2022-05-17 23:20:40|30537.6|30425.6|30538.4|30426.4|30540.4|30428.4|30537.6|30425.6|19
1652829650000|2022-05-17 23:20:50|30538.8|30426.8|30539.3|30427.3|30539.3|30427.3|30538.8|30426.8|2
1652829660000|2022-05-17 23:21:00|30539.1|30427.1|30527.2|30415.2|30539.1|30427.1|30521.6|30409.6|30
1652829670000|2022-05-17 23:21:10|30525.8|30413.8|30527.8|30415.8|30527.8|30415.8|30520.4|30408.4|22
1652829680000|2022-05-17 23:21:20|30528.8|30416.8|30530.9|30418.9|30536.4|30424.4|30528.8|30416.8|31
1652829690000|2022-05-17 23:21:30|30530.5|30418.5|30521.9|30409.9|30530.5|30418.5|30521.4|30409.4|19
1652829700000|2022-05-17 23:21:40|30521.8|30409.8|30522.6|30410.6|30523.6|30411.6|30516.4|30404.4|16
1652829710000|2022-05-17 23:21:50|30521.6|30409.6|30525.1|30413.1|30530.7|30418.7|30521.3|30409.3|22
1652829720000|2022-05-17 23:22:00|30524.8|30412.8|30527.4|30415.4|30528.7|30416.7|30524.8|30412.8|28
1652829730000|2022-05-17 23:22:10|30527.3|30415.3|30529.9|30417.9|30530.7|30418.7|30525.5|30413.5|26
1652829740000|2022-05-17 23:22:20|30530.3|30418.3|30540.6|30428.6|30540.6|30428.6|30528.3|30416.3|18
1652829750000|2022-05-17 23:22:30|30541.4|30429.4|30532.8|30420.8|30543.8|30431.8|30530.4|30418.4|25
1652829760000|2022-05-17 23:22:40|30532.9|30420.9|30540.2|30428.2|30546.9|30434.9|30531.2|30419.2|28
1652829770000|2022-05-17 23:22:50|30539.3|30427.3|30543.4|30431.4|30544.8|30432.8|30536.3|30424.3|35
1652829780000|2022-05-17 23:23:00|30543.6|30431.6|30547.3|30435.3|30547.3|30435.3|30541.1|30429.1|28
1652829790000|2022-05-17 23:23:10|30547.5|30435.5|30551.4|30439.4|30551.4|30439.4|30546.9|30434.9|21
1652829800000|2022-05-17 23:23:20|30552.4|30440.4|30562.4|30450.4|30571.5|30459.5|30548.8|30436.8|26
1652829810000|2022-05-17 23:23:30|30570.4|30458.4|30563.3|30451.3|30574|30462|30562.4|30450.4|27
1652829820000|2022-05-17 23:23:40|30564.4|30452.4|30547.6|30435.6|30564.4|30452.4|30547.6|30435.6|16
1652829830000|2022-05-17 23:23:50|30548.2|30436.2|30532.6|30420.6|30548.2|30436.2|30532.6|30420.6|20
1652829840000|2022-05-17 23:24:00|30539.8|30427.8|30543.4|30431.4|30543.4|30431.4|30539.8|30427.8|2
1652829860000|2022-05-17 23:24:20|30534.4|30422.4|30542.7|30430.7|30542.7|30430.7|30534.4|30422.4|17
1652829870000|2022-05-17 23:24:30|30542|30430|30547|30435|30547.4|30435.4|30540.9|30428.9|28
1652829880000|2022-05-17 23:24:40|30545.8|30433.8|30558.7|30446.7|30558.7|30446.7|30545.5|30433.5|30
1652829890000|2022-05-17 23:24:50|30561|30449|30561.9|30449.9|30570.5|30458.5|30556.1|30444.1|26
1652829900000|2022-05-17 23:25:00|30561.2|30449.2|30554.2|30442.2|30563.9|30451.9|30554.2|30442.2|19
1652829910000|2022-05-17 23:25:10|30555.6|30443.6|30553.7|30441.7|30556.6|30444.6|30552.7|30440.7|20
1652829920000|2022-05-17 23:25:20|30553.6|30441.6|30553.2|30441.2|30554.9|30442.9|30553.2|30441.2|20
1652829930000|2022-05-17 23:25:30|30555.7|30443.7|30565.1|30453.1|30566.1|30454.1|30555.7|30443.7|25
1652829940000|2022-05-17 23:25:40|30566.4|30454.4|30577.4|30465.4|30583|30471|30560.5|30448.5|30
1652829950000|2022-05-17 23:25:50|30576.6|30464.6|30577.4|30465.4|30580|30468|30573.1|30461.1|19
1652829960000|2022-05-17 23:26:00|30578.6|30466.6|30564.5|30452.5|30578.6|30466.6|30563.3|30451.3|21
1652829970000|2022-05-17 23:26:10|30563|30451|30554.1|30442.1|30563.2|30451.2|30554.1|30442.1|20
1652829980000|2022-05-17 23:26:20|30554|30442|30552.1|30440.1|30554|30442|30549.2|30437.2|26
1652829990000|2022-05-17 23:26:30|30548.7|30436.7|30551.6|30439.6|30553.5|30441.5|30544.9|30432.9|28
1652830000000|2022-05-17 23:26:40|30552|30440|30549.9|30437.9|30555.7|30443.7|30549.9|30437.9|15
1652830010000|2022-05-17 23:26:50|30552.1|30440.1|30568.5|30456.5|30568.5|30456.5|30551.5|30439.5|20
1652830020000|2022-05-17 23:27:00|30569.6|30457.6|30573.3|30461.3|30573.3|30461.3|30566.2|30454.2|29
1652830030000|2022-05-17 23:27:10|30572.5|30460.5|30577|30465|30577.9|30465.9|30571.3|30459.3|26
1652830040000|2022-05-17 23:27:20|30583.4|30471.4|30579.8|30467.8|30583.8|30471.8|30574.9|30462.9|31
1652830050000|2022-05-17 23:27:30|30578|30466|30577.2|30465.2|30582.5|30470.5|30577.2|30465.2|30
1652830060000|2022-05-17 23:27:40|30577.6|30465.6|30572.2|30460.2|30580.5|30468.5|30571.6|30459.6|21
1652830070000|2022-05-17 23:27:50|30574.4|30462.4|30568.9|30456.9|30577|30465|30568.9|30456.9|13
1652830080000|2022-05-17 23:28:00|30565.6|30453.6|30567.9|30455.9|30576.8|30464.8|30565.4|30453.4|20
1652830090000|2022-05-17 23:28:10|30568.9|30456.9|30568.6|30456.6|30576.7|30464.7|30567.2|30455.2|30
1652830100000|2022-05-17 23:28:20|30568.9|30456.9|30568.9|30456.9|30568.9|30456.9|30568.2|30456.2|4
1652830130000|2022-05-17 23:28:50|30568|30456|30575.2|30463.2|30575.2|30463.2|30566.8|30454.8|18
1652830140000|2022-05-17 23:29:00|30576.1|30464.1|30570.2|30458.2|30576.7|30464.7|30568.9|30456.9|23
1652830150000|2022-05-17 23:29:10|30570.5|30458.5|30565.9|30453.9|30572.1|30460.1|30565.4|30453.4|22
1652830160000|2022-05-17 23:29:20|30560.1|30448.1|30549.1|30437.1|30573.2|30461.2|30549.1|30437.1|26
1652830170000|2022-05-17 23:29:30|30553.9|30441.9|30557.8|30445.8|30558.6|30446.6|30546|30434|27
1652830180000|2022-05-17 23:29:40|30558|30446|30564.3|30452.3|30571.4|30459.4|30558|30446|30
1652830190000|2022-05-17 23:29:50|30563.1|30451.1|30569.9|30457.9|30572.4|30460.4|30563.1|30451.1|24
1652830200000|2022-05-17 23:30:00|30569.2|30457.2|30562.8|30450.8|30569.8|30457.8|30562.8|30450.8|31
1652830210000|2022-05-17 23:30:10|30563.2|30451.2|30561.9|30449.9|30563.2|30451.2|30558.6|30446.6|22
1652830220000|2022-05-17 23:30:20|30560.8|30448.8|30557.4|30445.4|30560.8|30448.8|30557.4|30445.4|19
1652830230000|2022-05-17 23:30:30|30556.7|30444.7|30556.9|30444.9|30557.9|30445.9|30556.7|30444.7|13
1652830240000|2022-05-17 23:30:40|30555.5|30443.5|30553.1|30441.1|30557.9|30445.9|30552.5|30440.5|14
1652830250000|2022-05-17 23:30:50|30553|30441|30543.1|30431.1|30553|30441|30543.1|30431.1|18
1652830260000|2022-05-17 23:31:00|30543.2|30431.2|30544.4|30432.4|30545.7|30433.7|30542.3|30430.3|23
1652830270000|2022-05-17 23:31:10|30546.1|30434.1|30551.5|30439.5|30551.9|30439.9|30546.1|30434.1|31
1652830280000|2022-05-17 23:31:20|30551.4|30439.4|30543.5|30431.5|30551.8|30439.8|30543.5|30431.5|28
1652830290000|2022-05-17 23:31:30|30543.3|30431.3|30537.3|30425.3|30543.3|30431.3|30537.3|30425.3|11
1652830300000|2022-05-17 23:31:40|30537.6|30425.6|30535|30423|30539.5|30427.5|30532.7|30420.7|15
1652830310000|2022-05-17 23:31:50|30529.2|30417.2|30516.1|30404.1|30529.2|30417.2|30515.6|30403.6|24
1652830320000|2022-05-17 23:32:00|30516.6|30404.6|30527.2|30415.2|30528|30416|30515.6|30403.6|24
1652830330000|2022-05-17 23:32:10|30526.8|30414.8|30525.9|30413.9|30529.9|30417.9|30525|30413|21
1652830340000|2022-05-17 23:32:20|30524.2|30412.2|30516.3|30404.3|30524.2|30412.2|30516|30404|22
1652830350000|2022-05-17 23:32:30|30512.3|30400.3|30506.1|30394.1|30516|30404|30503.1|30391.1|23
1652830360000|2022-05-17 23:32:40|30504.8|30392.8|30505.1|30393.1|30505.1|30393.1|30499.2|30387.2|17
1652830370000|2022-05-17 23:32:50|30504.7|30392.7|30502.8|30390.8|30505.1|30393.1|30500|30388|18
1652830380000|2022-05-17 23:33:00|30503.1|30391.1|30503.1|30391.1|30503.1|30391.1|30501.7|30389.7|6
1652830390000|2022-05-17 23:33:10|30505.4|30393.4|30503.1|30391.1|30510.4|30398.4|30502.6|30390.6|12
1652830400000|2022-05-17 23:33:20|30504.2|30392.2|30504.2|30392.2|30504.2|30392.2|30504.2|30392.2|1
1652830410000|2022-05-17 23:33:30|30505.4|30393.4|30505.4|30393.4|30505.4|30393.4|30505.4|30393.4|1
1652830420000|2022-05-17 23:33:40|30507.7|30395.7|30510.7|30398.7|30514.3|30402.3|30507.7|30395.7|22
1652830430000|2022-05-17 23:33:50|30510.8|30398.8|30504.9|30392.9|30510.8|30398.8|30504.9|30392.9|5
1652830440000|2022-05-17 23:34:00|30505.8|30393.8|30503.1|30391.1|30505.8|30393.8|30496.3|30384.3|11
1652830450000|2022-05-17 23:34:10|30503.4|30391.4|30503.1|30391.1|30504.8|30392.8|30503.1|30391.1|8
1652830460000|2022-05-17 23:34:20|30503.8|30391.8|30503.1|30391.1|30504.7|30392.7|30499.2|30387.2|8
1652830470000|2022-05-17 23:34:30|30503.6|30391.6|30505.4|30393.4|30506|30394|30503.6|30391.6|16
1652830480000|2022-05-17 23:34:40|30505.1|30393.1|30503.1|30391.1|30505.2|30393.2|30495.6|30383.6|9
1652830490000|2022-05-17 23:34:50|30500.3|30388.3|30500.1|30388.1|30500.3|30388.3|30494|30382|7
1652830500000|2022-05-17 23:35:00|30497.1|30385.1|30497.1|30385.1|30498.6|30386.6|30492.9|30380.9|4
1652830510000|2022-05-17 23:35:10|30485.7|30373.7|30497.1|30385.1|30497.1|30385.1|30481|30369|9
1652830520000|2022-05-17 23:35:20|30489.4|30377.4|30497.1|30385.1|30497.1|30385.1|30489.4|30377.4|2
1652830530000|2022-05-17 23:35:30|30494.1|30382.1|30497.1|30385.1|30497.1|30385.1|30493.5|30381.5|8
1652830540000|2022-05-17 23:35:40|30496.1|30384.1|30495.3|30383.3|30497.1|30385.1|30490.7|30378.7|19
1652830550000|2022-05-17 23:35:50|30492.2|30380.2|30497.1|30385.1|30497.1|30385.1|30491.7|30379.7|17
1652830560000|2022-05-17 23:36:00|30491|30379|30484.1|30372.1|30494.5|30382.5|30476.5|30364.5|17
1652830570000|2022-05-17 23:36:10|30485|30373|30491.7|30379.7|30494.9|30382.9|30481.7|30369.7|19
1652830580000|2022-05-17 23:36:20|30490.1|30378.1|30477.6|30365.6|30492.8|30380.8|30476|30364|21
1652830590000|2022-05-17 23:36:30|30476.9|30364.9|30463.1|30351.1|30476.9|30364.9|30460.9|30348.9|27
1652830600000|2022-05-17 23:36:40|30463.6|30351.6|30470.9|30358.9|30474.3|30362.3|30461.7|30349.7|20
1652830610000|2022-05-17 23:36:50|30470.4|30358.4|30471.3|30359.3|30472|30360|30470.4|30358.4|7
1652830620000|2022-05-17 23:37:00|30471.1|30359.1|30482.3|30370.3|30482.5|30370.5|30470|30358|28
1652830630000|2022-05-17 23:37:10|30482|30370|30467|30355|30482|30370|30464.8|30352.8|22
1652830640000|2022-05-17 23:37:20|30467.2|30355.2|30465.3|30353.3|30467.9|30355.9|30465.2|30353.2|16
1652830650000|2022-05-17 23:37:30|30465.2|30353.2|30468.8|30356.8|30477.6|30365.6|30465.2|30353.2|19
1652830660000|2022-05-17 23:37:40|30469.3|30357.3|30467.8|30355.8|30471.3|30359.3|30466.5|30354.5|13
1652830670000|2022-05-17 23:37:50|30465.8|30353.8|30463|30351|30467.1|30355.1|30463|30351|9
1652830680000|2022-05-17 23:38:00|30463.5|30351.5|30460.6|30348.6|30465.2|30353.2|30452.7|30340.7|5
1652830700000|2022-05-17 23:38:20|30467.4|30355.4|30467.4|30355.4|30467.4|30355.4|30467.4|30355.4|1
1652830710000|2022-05-17 23:38:30|30464.3|30352.3|30468.8|30356.8|30468.8|30356.8|30464.3|30352.3|10
1652830720000|2022-05-17 23:38:40|30468.6|30356.6|30467.8|30355.8|30471.8|30359.8|30467.8|30355.8|20
1652830730000|2022-05-17 23:38:50|30468.4|30356.4|30464.8|30352.8|30470.9|30358.9|30462.4|30350.4|13
1652830750000|2022-05-17 23:39:10|30467.4|30355.4|30467.4|30355.4|30467.4|30355.4|30465.8|30353.8|4
1652830760000|2022-05-17 23:39:20|30461.5|30349.5|30467.4|30355.4|30467.5|30355.5|30461.5|30349.5|11
1652830770000|2022-05-17 23:39:30|30469.7|30357.7|30464.5|30352.5|30471.7|30359.7|30462.4|30350.4|28
1652830780000|2022-05-17 23:39:40|30461.5|30349.5|30460.8|30348.8|30464.8|30352.8|30460|30348|15
1652830790000|2022-05-17 23:39:50|30461.9|30349.9|30462.5|30350.5|30464.8|30352.8|30461.6|30349.6|15
1652830800000|2022-05-17 23:40:00|30462.6|30350.6|30467.5|30355.5|30471|30359|30462.6|30350.6|26
1652830810000|2022-05-17 23:40:10|30459.1|30347.1|30458.8|30346.8|30459.1|30347.1|30458.8|30346.8|2
1652830820000|2022-05-17 23:40:20|30458.9|30346.9|30456|30344|30462.3|30350.3|30455.3|30343.3|15
1652830830000|2022-05-17 23:40:30|30455.3|30343.3|30467.7|30355.7|30467.7|30355.7|30455.3|30343.3|12
1652830840000|2022-05-17 23:40:40|30470.7|30358.7|30471.9|30359.9|30471.9|30359.9|30470.4|30358.4|11
1652830850000|2022-05-17 23:40:50|30472|30360|30461.9|30349.9|30472|30360|30459.6|30347.6|14
1652830860000|2022-05-17 23:41:00|30464.4|30352.4|30467.3|30355.3|30467.4|30355.4|30456|30344|23
1652830870000|2022-05-17 23:41:10|30467.7|30355.7|30472.1|30360.1|30472.5|30360.5|30467.7|30355.7|27
1652830880000|2022-05-17 23:41:20|30472|30360|30458.3|30346.3|30472.1|30360.1|30458.3|30346.3|14
1652830890000|2022-05-17 23:41:30|30464.7|30352.7|30456|30344|30464.7|30352.7|30456|30344|21
1652830900000|2022-05-17 23:41:40|30457.1|30345.1|30461.1|30349.1|30462.3|30350.3|30457.1|30345.1|20
1652830910000|2022-05-17 23:41:50|30461.2|30349.2|30466.4|30354.4|30466.4|30354.4|30461.2|30349.2|21
1652830920000|2022-05-17 23:42:00|30466.5|30354.5|30480.2|30368.2|30480.2|30368.2|30466.5|30354.5|34
1652830930000|2022-05-17 23:42:10|30479.7|30367.7|30481.1|30369.1|30481.8|30369.8|30479.7|30367.7|15
1652830940000|2022-05-17 23:42:20|30480.3|30368.3|30485.4|30373.4|30490.8|30378.8|30480.3|30368.3|16
1652830950000|2022-05-17 23:42:30|30486.1|30374.1|30491.8|30379.8|30491.8|30379.8|30486.1|30374.1|20
1652830960000|2022-05-17 23:42:40|30491.3|30379.3|30505.2|30393.2|30506.4|30394.4|30490.8|30378.8|27
1652830970000|2022-05-17 23:42:50|30506.4|30394.4|30503.7|30391.7|30509.1|30397.1|30500.9|30388.9|22
1652830980000|2022-05-17 23:43:00|30501.9|30389.9|30497|30385|30505.5|30393.5|30496.6|30384.6|16
1652830990000|2022-05-17 23:43:10|30496.6|30384.6|30496.6|30384.6|30503.6|30391.6|30496.5|30384.5|22
1652831000000|2022-05-17 23:43:20|30498.4|30386.4|30503.1|30391.1|30503.4|30391.4|30496.1|30384.1|26
1652831010000|2022-05-17 23:43:30|30503.4|30391.4|30487.3|30375.3|30503.4|30391.4|30487.2|30375.2|17
1652831020000|2022-05-17 23:43:40|30487.7|30375.7|30478.7|30366.7|30488|30376|30478.6|30366.6|15
1652831030000|2022-05-17 23:43:50|30479.1|30367.1|30470.5|30358.5|30479.1|30367.1|30469.5|30357.5|21
1652831040000|2022-05-17 23:44:00|30470.6|30358.6|30485.3|30373.3|30485.4|30373.4|30470.6|30358.6|20
1652831050000|2022-05-17 23:44:10|30485.4|30373.4|30485.1|30373.1|30486|30374|30477.6|30365.6|26
1652831060000|2022-05-17 23:44:20|30484.5|30372.5|30488.6|30376.6|30491|30379|30484.2|30372.2|30
1652831070000|2022-05-17 23:44:30|30489.5|30377.5|30488.7|30376.7|30490.2|30378.2|30487.1|30375.1|26
1652831080000|2022-05-17 23:44:40|30488.8|30376.8|30488.4|30376.4|30489.4|30377.4|30487.7|30375.7|15
1652831090000|2022-05-17 23:44:50|30488.6|30376.6|30488.6|30376.6|30488.6|30376.6|30488.6|30376.6|1
1652831100000|2022-05-17 23:45:00|30489.3|30377.3|30481.5|30369.5|30490.6|30378.6|30475.5|30363.5|27
1652831110000|2022-05-17 23:45:10|30486.2|30374.2|30505.6|30393.6|30506.7|30394.7|30486.2|30374.2|35
1652831120000|2022-05-17 23:45:20|30506.1|30394.1|30513.1|30401.1|30513.3|30401.3|30504.9|30392.9|17
1652831130000|2022-05-17 23:45:30|30511.9|30399.9|30512.2|30400.2|30513.9|30401.9|30506.1|30394.1|30
1652831140000|2022-05-17 23:45:40|30512.1|30400.1|30508.1|30396.1|30512.2|30400.2|30498.2|30386.2|28
1652831150000|2022-05-17 23:45:50|30510.7|30398.7|30510.3|30398.3|30516.5|30404.5|30509.6|30397.6|31
1652831160000|2022-05-17 23:46:00|30510.7|30398.7|30505.5|30393.5|30512.1|30400.1|30503|30391|15
1652831170000|2022-05-17 23:46:10|30506.8|30394.8|30506.2|30394.2|30511.8|30399.8|30501.7|30389.7|29
1652831180000|2022-05-17 23:46:20|30506.7|30394.7|30509.5|30397.5|30514|30402|30506.7|30394.7|32
1652831190000|2022-05-17 23:46:30|30510.1|30398.1|30508.6|30396.6|30510.2|30398.2|30506|30394|24
1652831200000|2022-05-17 23:46:40|30506.1|30394.1|30523.7|30411.7|30524.2|30412.2|30506.1|30394.1|26
1652831210000|2022-05-17 23:46:50|30525.7|30413.7|30518.7|30406.7|30525.7|30413.7|30515.5|30403.5|15
1652831220000|2022-05-17 23:47:00|30523.8|30411.8|30528.4|30416.4|30528.7|30416.7|30522.3|30410.3|12
1652831230000|2022-05-17 23:47:10|30529.7|30417.7|30528|30416|30530.3|30418.3|30522.1|30410.1|24
1652831240000|2022-05-17 23:47:20|30527.8|30415.8|30533.5|30421.5|30533.5|30421.5|30526.6|30414.6|19
1652831250000|2022-05-17 23:47:30|30533.7|30421.7|30529.3|30417.3|30533.7|30421.7|30528.7|30416.7|15
1652831260000|2022-05-17 23:47:40|30530.5|30418.5|30531.1|30419.1|30533.1|30421.1|30528.9|30416.9|13
1652831270000|2022-05-17 23:47:50|30532.2|30420.2|30533.3|30421.3|30533.3|30421.3|30532.2|30420.2|14
1652831280000|2022-05-17 23:48:00|30533.2|30421.2|30533.8|30421.8|30534.9|30422.9|30533.2|30421.2|13
1652831290000|2022-05-17 23:48:10|30534.8|30422.8|30538.4|30426.4|30544.5|30432.5|30534.3|30422.3|22
1652831300000|2022-05-17 23:48:20|30546.3|30434.3|30541.2|30429.2|30554.6|30442.6|30539.5|30427.5|25
1652831310000|2022-05-17 23:48:30|30536.9|30424.9|30538.6|30426.6|30541.9|30429.9|30533.8|30421.8|26
1652831320000|2022-05-17 23:48:40|30538|30426|30538.3|30426.3|30539.1|30427.1|30533.8|30421.8|30
1652831330000|2022-05-17 23:48:50|30538|30426|30533.8|30421.8|30539.1|30427.1|30529.9|30417.9|11
1652831340000|2022-05-17 23:49:00|30529.4|30417.4|30521|30409|30533.8|30421.8|30521|30409|18
1652831350000|2022-05-17 23:49:10|30523|30411|30500.1|30388.1|30527.9|30415.9|30500.1|30388.1|22
1652831360000|2022-05-17 23:49:20|30498.9|30386.9|30500.1|30388.1|30500.1|30388.1|30498.9|30386.9|11
1652831370000|2022-05-17 23:49:30|30498.8|30386.8|30500.1|30388.1|30500.1|30388.1|30498.8|30386.8|9
1652831380000|2022-05-17 23:49:40|30496|30384|30491|30379|30500.1|30388.1|30489.1|30377.1|13
1652831390000|2022-05-17 23:49:50|30490.7|30378.7|30482.7|30370.7|30491.8|30379.8|30482.7|30370.7|15
1652831400000|2022-05-17 23:50:00|30484.2|30372.2|30491|30379|30491|30379|30484.2|30372.2|31
1652831410000|2022-05-17 23:50:10|30492.2|30380.2|30505.6|30393.6|30505.6|30393.6|30491.4|30379.4|31
1652831420000|2022-05-17 23:50:20|30505.2|30393.2|30513.9|30401.9|30518.5|30406.5|30505.2|30393.2|29
1652831430000|2022-05-17 23:50:30|30514.6|30402.6|30513.1|30401.1|30514.6|30402.6|30512.4|30400.4|16
1652831440000|2022-05-17 23:50:40|30512.8|30400.8|30512.8|30400.8|30513.2|30401.2|30512.1|30400.1|13
1652831450000|2022-05-17 23:50:50|30512.7|30400.7|30513|30401|30513|30401|30512.1|30400.1|3
1652831460000|2022-05-17 23:51:00|30512.1|30400.1|30516.8|30404.8|30517.2|30405.2|30512.1|30400.1|16
1652831470000|2022-05-17 23:51:10|30518.6|30406.6|30526.4|30414.4|30527.2|30415.2|30518.6|30406.6|18
1652831480000|2022-05-17 23:51:20|30527.6|30415.6|30529.5|30417.5|30531.2|30419.2|30526.4|30414.4|15
1652831490000|2022-05-17 23:51:30|30530.1|30418.1|30526.4|30414.4|30532.6|30420.6|30526.4|30414.4|18
1652831500000|2022-05-17 23:51:40|30526.1|30414.1|30521.3|30409.3|30526.4|30414.4|30519.4|30407.4|17
1652831510000|2022-05-17 23:51:50|30520.8|30408.8|30516.2|30404.2|30521.3|30409.3|30516.2|30404.2|15
1652831520000|2022-05-17 23:52:00|30516.1|30404.1|30516|30404|30522.9|30410.9|30513.9|30401.9|12
1652831530000|2022-05-17 23:52:10|30518.6|30406.6|30517.9|30405.9|30518.6|30406.6|30509.6|30397.6|16
1652831540000|2022-05-17 23:52:20|30518.2|30406.2|30518.3|30406.3|30519.8|30407.8|30517.9|30405.9|16
1652831550000|2022-05-17 23:52:30|30519.2|30407.2|30518.3|30406.3|30519.5|30407.5|30517.8|30405.8|10
1652831560000|2022-05-17 23:52:40|30517.2|30405.2|30511.9|30399.9|30520.5|30408.5|30511.9|30399.9|22
1652831570000|2022-05-17 23:52:50|30517.9|30405.9|30515.9|30403.9|30517.9|30405.9|30509.9|30397.9|18
1652831580000|2022-05-17 23:53:00|30516|30404|30517.6|30405.6|30518.2|30406.2|30516|30404|29
1652831590000|2022-05-17 23:53:10|30518.2|30406.2|30518.2|30406.2|30518.2|30406.2|30517.5|30405.5|14
1652831600000|2022-05-17 23:53:20|30517.3|30405.3|30512.9|30400.9|30517.8|30405.8|30512.9|30400.9|22
1652831610000|2022-05-17 23:53:30|30511.8|30399.8|30510.5|30398.5|30515.4|30403.4|30509.9|30397.9|14
1652831620000|2022-05-17 23:53:40|30510.3|30398.3|30510|30398|30510.7|30398.7|30510|30398|4
1652831630000|2022-05-17 23:53:50|30503.8|30391.8|30486.9|30374.9|30503.8|30391.8|30486.9|30374.9|16
1652831640000|2022-05-17 23:54:00|30486|30374|30486.9|30374.9|30486.9|30374.9|30485.7|30373.7|4
1652831650000|2022-05-17 23:54:10|30484.7|30372.7|30480.9|30368.9|30485.2|30373.2|30480.8|30368.8|11
1652831660000|2022-05-17 23:54:20|30480.1|30368.1|30479.6|30367.6|30480.9|30368.9|30479.6|30367.6|6
1652831670000|2022-05-17 23:54:30|30481.5|30369.5|30479.6|30367.6|30481.5|30369.5|30479.6|30367.6|2
1652831680000|2022-05-17 23:54:40|30483|30371|30480.2|30368.2|30483|30371|30480.2|30368.2|2
1652831690000|2022-05-17 23:54:50|30481|30369|30480.5|30368.5|30481.2|30369.2|30479.6|30367.6|11
1652831700000|2022-05-17 23:55:00|30480.9|30368.9|30471.3|30359.3|30480.9|30368.9|30471.3|30359.3|25
1652831710000|2022-05-17 23:55:10|30472.2|30360.2|30463.1|30351.1|30473.1|30361.1|30462.1|30350.1|23
1652831720000|2022-05-17 23:55:20|30462.5|30350.5|30449.1|30337.1|30464.4|30352.4|30449.1|30337.1|20
1652831730000|2022-05-17 23:55:30|30448.3|30336.3|30449.4|30337.4|30449.5|30337.5|30448|30336|4
1652831740000|2022-05-17 23:55:40|30453.4|30341.4|30454.1|30342.1|30454.1|30342.1|30453.4|30341.4|3
1652831750000|2022-05-17 23:55:50|30452.8|30340.8|30456|30344|30458.2|30346.2|30452.5|30340.5|5
1652831760000|2022-05-17 23:56:00|30456.4|30344.4|30455.6|30343.6|30456.4|30344.4|30455.6|30343.6|12
1652831770000|2022-05-17 23:56:10|30455.3|30343.3|30454.6|30342.6|30456|30344|30454.6|30342.6|11
1652831780000|2022-05-17 23:56:20|30455.1|30343.1|30459.1|30347.1|30459.1|30347.1|30455.1|30343.1|11
1652831790000|2022-05-17 23:56:30|30457.1|30345.1|30457.8|30345.8|30459.2|30347.2|30456.4|30344.4|17
1652831800000|2022-05-17 23:56:40|30458.8|30346.8|30459.8|30347.8|30461|30349|30456.7|30344.7|28
1652831810000|2022-05-17 23:56:50|30459.7|30347.7|30458.8|30346.8|30460.9|30348.9|30458.3|30346.3|26
1652831820000|2022-05-17 23:57:00|30458.7|30346.7|30471.2|30359.2|30471.2|30359.2|30455.2|30343.2|21
1652831830000|2022-05-17 23:57:10|30471.3|30359.3|30475.8|30363.8|30479.8|30367.8|30471.2|30359.2|30
1652831840000|2022-05-17 23:57:20|30471.6|30359.6|30471.6|30359.6|30481.5|30369.5|30471.6|30359.6|19
1652831850000|2022-05-17 23:57:30|30476.2|30364.2|30469|30357|30476.2|30364.2|30464.4|30352.4|19
1652831860000|2022-05-17 23:57:40|30470.1|30358.1|30476.6|30364.6|30480|30368|30469.7|30357.7|24
1652831870000|2022-05-17 23:57:50|30473.8|30361.8|30468|30356|30477.4|30365.4|30464.4|30352.4|25
1652831880000|2022-05-17 23:58:00|30465.3|30353.3|30470.5|30358.5|30472.3|30360.3|30464.4|30352.4|27
1652831890000|2022-05-17 23:58:10|30470.6|30358.6|30464.7|30352.7|30472.6|30360.6|30464.4|30352.4|12
1652831900000|2022-05-17 23:58:20|30467.5|30355.5|30468|30356|30474.8|30362.8|30467.5|30355.5|24
1652831910000|2022-05-17 23:58:30|30471.6|30359.6|30464.4|30352.4|30471.6|30359.6|30464.4|30352.4|10
1652831920000|2022-05-17 23:58:40|30464.9|30352.9|30464.2|30352.2|30464.9|30352.9|30463.2|30351.2|7
1652831930000|2022-05-17 23:58:50|30463.9|30351.9|30463.9|30351.9|30463.9|30351.9|30463.9|30351.9|1
1652831940000|2022-05-17 23:59:00|30462.4|30350.4|30468|30356|30469.4|30357.4|30462.4|30350.4|10
1652831950000|2022-05-17 23:59:10|30468.6|30356.6|30468|30356|30469.3|30357.3|30466.4|30354.4|18
1652831960000|2022-05-17 23:59:20|30466.9|30354.9|30468.7|30356.7|30468.8|30356.8|30466.9|30354.9|21
1652831970000|2022-05-17 23:59:30|30468.6|30356.6|30464.4|30352.4|30468.6|30356.6|30464.4|30352.4|9
1652831980000|2022-05-17 23:59:40|30468|30356|30468.6|30356.6|30469.9|30357.9|30466|30354|15
1652831990000|2022-05-17 23:59:50|30468.4|30356.4|30468|30356|30469.3|30357.3|30466|30354|16
1652832000000|2022-05-18 00:00:00|30467.8|30355.8|30468.3|30356.3|30468.9|30356.9|30465.1|30353.1|18
1652832010000|2022-05-18 00:00:10|30465.9|30353.9|30464.4|30352.4|30468.4|30356.4|30464.4|30352.4|20
1652832020000|2022-05-18 00:00:20|30465.7|30353.7|30467.6|30355.6|30468|30356|30464.1|30352.1|20
1652832030000|2022-05-18 00:00:30|30467.2|30355.2|30450.1|30338.1|30467.2|30355.2|30448.8|30336.8|11
1652832040000|2022-05-18 00:00:40|30450|30338|30449.6|30337.6|30450.1|30338.1|30448.8|30336.8|10
1652832050000|2022-05-18 00:00:50|30449.5|30337.5|30449.8|30337.8|30455.1|30343.1|30449.4|30337.4|22
1652832060000|2022-05-18 00:01:00|30451.4|30339.4|30449.7|30337.7|30452.2|30340.2|30449.7|30337.7|7
1652832070000|2022-05-18 00:01:10|30452.2|30340.2|30455.3|30343.3|30457.2|30345.2|30452.2|30340.2|8
1652832080000|2022-05-18 00:01:20|30455.4|30343.4|30460.6|30348.6|30460.6|30348.6|30455.4|30343.4|19
1652832090000|2022-05-18 00:01:30|30460.9|30348.9|30464.2|30352.2|30465.1|30353.1|30460.5|30348.5|19
1652832100000|2022-05-18 00:01:40|30464.3|30352.3|30480.7|30368.7|30481|30369|30464.3|30352.3|33
1652832110000|2022-05-18 00:01:50|30479.9|30367.9|30490.4|30378.4|30491.8|30379.8|30478.9|30366.9|34
1652832120000|2022-05-18 00:02:00|30489.8|30377.8|30494.8|30382.8|30496.1|30384.1|30480.3|30368.3|36
1652832130000|2022-05-18 00:02:10|30495.6|30383.6|30501.3|30389.3|30501.3|30389.3|30494.7|30382.7|28
1652832140000|2022-05-18 00:02:20|30501.9|30389.9|30514.9|30402.9|30517.4|30405.4|30501.6|30389.6|22
1652832150000|2022-05-18 00:02:30|30515.4|30403.4|30526.3|30414.3|30526.3|30414.3|30515.4|30403.4|24
1652832160000|2022-05-18 00:02:40|30517.1|30405.1|30520.6|30408.6|30528.6|30416.6|30517.1|30405.1|28
1652832170000|2022-05-18 00:02:50|30522.6|30410.6|30523.4|30411.4|30523.4|30411.4|30513.8|30401.8|22
1652832180000|2022-05-18 00:03:00|30526.9|30414.9|30526.3|30414.3|30528.4|30416.4|30525.4|30413.4|23
1652832190000|2022-05-18 00:03:10|30526|30414|30522.1|30410.1|30526.3|30414.3|30522.1|30410.1|19
1652832200000|2022-05-18 00:03:20|30523.1|30411.1|30513.6|30401.6|30523.1|30411.1|30506.7|30394.7|16
1652832210000|2022-05-18 00:03:30|30502.8|30390.8|30498.6|30386.6|30513.6|30401.6|30498.5|30386.5|11
1652832220000|2022-05-18 00:03:40|30502.7|30390.7|30498.7|30386.7|30505.7|30393.7|30495.9|30383.9|13
1652832230000|2022-05-18 00:03:50|30498.2|30386.2|30513.3|30401.3|30517.4|30405.4|30498.2|30386.2|29
1652832240000|2022-05-18 00:04:00|30512.7|30400.7|30520.8|30408.8|30521.1|30409.1|30512.7|30400.7|12
1652832250000|2022-05-18 00:04:10|30520.2|30408.2|30513.7|30401.7|30520.2|30408.2|30513.7|30401.7|10
1652832260000|2022-05-18 00:04:20|30517.9|30405.9|30498|30386|30517.9|30405.9|30498|30386|26
1652832270000|2022-05-18 00:04:30|30497.9|30385.9|30494.9|30382.9|30504.3|30392.3|30494.9|30382.9|19
1652832280000|2022-05-18 00:04:40|30495|30383|30486.8|30374.8|30500.5|30388.5|30483.4|30371.4|22
1652832290000|2022-05-18 00:04:50|30481.8|30369.8|30497.3|30385.3|30497.5|30385.5|30481.8|30369.8|26
1652832300000|2022-05-18 00:05:00|30496.6|30384.6|30503.1|30391.1|30508.5|30396.5|30496.2|30384.2|25
1652832310000|2022-05-18 00:05:10|30503|30391|30507.7|30395.7|30510.1|30398.1|30503|30391|28
1652832320000|2022-05-18 00:05:20|30507.6|30395.6|30517.2|30405.2|30518.1|30406.1|30507.6|30395.6|33
1652832330000|2022-05-18 00:05:30|30519.2|30407.2|30519.1|30407.1|30519.2|30407.2|30516.2|30404.2|22
1652832340000|2022-05-18 00:05:40|30517.6|30405.6|30518.2|30406.2|30519.1|30407.1|30515.1|30403.1|30
1652832350000|2022-05-18 00:05:50|30519.6|30407.6|30521.3|30409.3|30524|30412|30518.3|30406.3|26
1652832360000|2022-05-18 00:06:00|30523.2|30411.2|30529.9|30417.9|30529.9|30417.9|30518.9|30406.9|31
1652832370000|2022-05-18 00:06:10|30528.3|30416.3|30526.2|30414.2|30530.5|30418.5|30526|30414|29
1652832380000|2022-05-18 00:06:20|30526.5|30414.5|30521.8|30409.8|30526.5|30414.5|30519.4|30407.4|16
1652832390000|2022-05-18 00:06:30|30521.4|30409.4|30524.3|30412.3|30525.7|30413.7|30521.4|30409.4|22
1652832400000|2022-05-18 00:06:40|30525.7|30413.7|30521.1|30409.1|30525.7|30413.7|30520|30408|18
1652832410000|2022-05-18 00:06:50|30521|30409|30524.7|30412.7|30527.1|30415.1|30520.9|30408.9|18
1652832420000|2022-05-18 00:07:00|30525.6|30413.6|30528.4|30416.4|30528.8|30416.8|30523.9|30411.9|29
1652832430000|2022-05-18 00:07:10|30528.5|30416.5|30530.8|30418.8|30534|30422|30528.5|30416.5|28
1652832440000|2022-05-18 00:07:20|30529.6|30417.6|30540.2|30428.2|30541.4|30429.4|30529.6|30417.6|20
1652832450000|2022-05-18 00:07:30|30535.3|30423.3|30538.5|30426.5|30541.6|30429.6|30530.8|30418.8|38
1652832460000|2022-05-18 00:07:40|30538.6|30426.6|30551.3|30439.3|30551.5|30439.5|30538.6|30426.6|32
1652832470000|2022-05-18 00:07:50|30551.4|30439.4|30548|30436|30553.7|30441.7|30546|30434|37
1652832480000|2022-05-18 00:08:00|30549|30437|30549.5|30437.5|30551.3|30439.3|30544.2|30432.2|29
1652832490000|2022-05-18 00:08:10|30550.2|30438.2|30556|30444|30556|30444|30549.3|30437.3|30
1652832500000|2022-05-18 00:08:20|30557.2|30445.2|30561.2|30449.2|30568.8|30456.8|30556|30444|26
1652832510000|2022-05-18 00:08:30|30560.9|30448.9|30569.1|30457.1|30575.2|30463.2|30560.4|30448.4|24
1652832520000|2022-05-18 00:08:40|30569.9|30457.9|30582.3|30470.3|30584.8|30472.8|30569.9|30457.9|24
1652832530000|2022-05-18 00:08:50|30585.4|30473.4|30586.5|30474.5|30586.5|30474.5|30583.8|30471.8|11
1652832540000|2022-05-18 00:09:00|30585.9|30473.9|30580|30468|30586.9|30474.9|30576.1|30464.1|13
1652832550000|2022-05-18 00:09:10|30582.7|30470.7|30611.9|30499.9|30611.9|30499.9|30582.7|30470.7|31
1652832560000|2022-05-18 00:09:20|30618.1|30506.1|30626.8|30514.8|30627|30515|30611|30499|27
1652832570000|2022-05-18 00:09:30|30630.5|30518.5|30608.4|30496.4|30632.4|30520.4|30604.9|30492.9|24
1652832580000|2022-05-18 00:09:40|30607|30495|30615|30503|30619.9|30507.9|30603.9|30491.9|21
1652832590000|2022-05-18 00:09:50|30615.4|30503.4|30610.4|30498.4|30616.3|30504.3|30607.2|30495.2|26
1652832600000|2022-05-18 00:10:00|30608.6|30496.6|30605.7|30493.7|30609.9|30497.9|30605.7|30493.7|25
1652832610000|2022-05-18 00:10:10|30605.6|30493.6|30612.5|30500.5|30613.3|30501.3|30605.5|30493.5|25
1652832620000|2022-05-18 00:10:20|30612.6|30500.6|30625.7|30513.7|30625.7|30513.7|30612.1|30500.1|26
1652832630000|2022-05-18 00:10:30|30625|30513|30626|30514|30630.7|30518.7|30624.9|30512.9|15
1652832640000|2022-05-18 00:10:40|30625.9|30513.9|30630|30518|30630.9|30518.9|30625.7|30513.7|23
1652832650000|2022-05-18 00:10:50|30630.1|30518.1|30644|30532|30647|30535|30625.7|30513.7|29
1652832660000|2022-05-18 00:11:00|30646.2|30534.2|30629.2|30517.2|30646.2|30534.2|30627.9|30515.9|27
1652832670000|2022-05-18 00:11:10|30629.5|30517.5|30624.9|30512.9|30631.4|30519.4|30620.4|30508.4|26
1652832680000|2022-05-18 00:11:20|30621.5|30509.5|30620.7|30508.7|30625|30513|30619.1|30507.1|14
1652832690000|2022-05-18 00:11:30|30620.6|30508.6|30610.3|30498.3|30622|30510|30610.3|30498.3|23
1652832700000|2022-05-18 00:11:40|30610.2|30498.2|30610.1|30498.1|30611|30499|30609.8|30497.8|14
1652832710000|2022-05-18 00:11:50|30610|30498|30609|30497|30610.5|30498.5|30602.2|30490.2|15
1652832720000|2022-05-18 00:12:00|30608.2|30496.2|30609|30497|30609|30497|30601.6|30489.6|17
1652832730000|2022-05-18 00:12:10|30596.6|30484.6|30599.9|30487.9|30599.9|30487.9|30591.8|30479.8|14
1652832740000|2022-05-18 00:12:20|30599.5|30487.5|30577.5|30465.5|30599.9|30487.9|30577.5|30465.5|18
1652832750000|2022-05-18 00:12:30|30577.4|30465.4|30576.6|30464.6|30578.1|30466.1|30576.6|30464.6|13
1652832760000|2022-05-18 00:12:40|30564|30452|30561.6|30449.6|30565.6|30453.6|30560.4|30448.4|23
1652832770000|2022-05-18 00:12:50|30564.2|30452.2|30574.3|30462.3|30574.3|30462.3|30564.2|30452.2|24
1652832780000|2022-05-18 00:13:00|30574|30462|30586.3|30474.3|30586.3|30474.3|30572.9|30460.9|34
1652832790000|2022-05-18 00:13:10|30586.6|30474.6|30571.1|30459.1|30594.2|30482.2|30571.1|30459.1|31
1652832800000|2022-05-18 00:13:20|30575.6|30463.6|30583.3|30471.3|30586|30474|30573.9|30461.9|30
1652832810000|2022-05-18 00:13:30|30583.8|30471.8|30584.6|30472.6|30585.9|30473.9|30583.2|30471.2|27
1652832820000|2022-05-18 00:13:40|30585.3|30473.3|30583.4|30471.4|30585.3|30473.3|30582.5|30470.5|27
1652832830000|2022-05-18 00:13:50|30582.9|30470.9|30582.3|30470.3|30583|30471|30582.3|30470.3|21
1652832840000|2022-05-18 00:14:00|30582.2|30470.2|30573.1|30461.1|30582.6|30470.6|30573.1|30461.1|8
1652832850000|2022-05-18 00:14:10|30572.6|30460.6|30572.1|30460.1|30572.6|30460.6|30570.9|30458.9|4
1652832870000|2022-05-18 00:14:30|30572.9|30460.9|30582.2|30470.2|30582.6|30470.6|30572.9|30460.9|17
1652832880000|2022-05-18 00:14:40|30582.3|30470.3|30588.2|30476.2|30589.6|30477.6|30582.2|30470.2|31
1652832890000|2022-05-18 00:14:50|30586.6|30474.6|30582.8|30470.8|30589.4|30477.4|30582.8|30470.8|17
1652832900000|2022-05-18 00:15:00|30582.7|30470.7|30590.3|30478.3|30599.6|30487.6|30582.4|30470.4|27
1652832910000|2022-05-18 00:15:10|30590.1|30478.1|30581.9|30469.9|30595.2|30483.2|30581.9|30469.9|27
1652832920000|2022-05-18 00:15:20|30581.8|30469.8|30579.4|30467.4|30581.8|30469.8|30579.4|30467.4|3
1652832930000|2022-05-18 00:15:30|30571.5|30459.5|30570.7|30458.7|30575.6|30463.6|30570.7|30458.7|18
1652832940000|2022-05-18 00:15:40|30571.6|30459.6|30573.1|30461.1|30575|30463|30565.2|30453.2|7
1652832950000|2022-05-18 00:15:50|30566.4|30454.4|30564.1|30452.1|30566.4|30454.4|30564.1|30452.1|12
1652832960000|2022-05-18 00:16:00|30571.7|30459.7|30558.1|30446.1|30571.8|30459.8|30556.8|30444.8|18
1652832970000|2022-05-18 00:16:10|30560|30448|30557.2|30445.2|30560|30448|30557.2|30445.2|7
1652832980000|2022-05-18 00:16:20|30558.1|30446.1|30558.1|30446.1|30558.3|30446.3|30557.2|30445.2|12
1652832990000|2022-05-18 00:16:30|30556.9|30444.9|30550.1|30438.1|30558.1|30446.1|30550.1|30438.1|10
1652833000000|2022-05-18 00:16:40|30550.9|30438.9|30550.1|30438.1|30550.9|30438.9|30550.1|30438.1|13
1652833030000|2022-05-18 00:17:10|30552.1|30440.1|30552.8|30440.8|30552.8|30440.8|30551.5|30439.5|10
1652833040000|2022-05-18 00:17:20|30550.1|30438.1|30552.8|30440.8|30552.8|30440.8|30550.1|30438.1|7
1652833050000|2022-05-18 00:17:30|30551.6|30439.6|30550.1|30438.1|30552.8|30440.8|30550.1|30438.1|12
1652833060000|2022-05-18 00:17:40|30553.1|30441.1|30551.5|30439.5|30554.3|30442.3|30550.1|30438.1|5
1652833080000|2022-05-18 00:18:00|30550.1|30438.1|30550.1|30438.1|30550.1|30438.1|30550.1|30438.1|1
1652833090000|2022-05-18 00:18:10|30551.4|30439.4|30560.8|30448.8|30562.2|30450.2|30551.4|30439.4|6
1652833100000|2022-05-18 00:18:20|30560.9|30448.9|30571.1|30459.1|30571.1|30459.1|30560.6|30448.6|33
1652833110000|2022-05-18 00:18:30|30570.5|30458.5|30581.3|30469.3|30581.9|30469.9|30569.8|30457.8|28
1652833120000|2022-05-18 00:18:40|30586.7|30474.7|30588.7|30476.7|30590.1|30478.1|30581.3|30469.3|9
1652833130000|2022-05-18 00:18:50|30588.5|30476.5|30587.7|30475.7|30588.7|30476.7|30587.2|30475.2|20
1652833140000|2022-05-18 00:19:00|30587.9|30475.9|30596.4|30484.4|30596.7|30484.7|30587.5|30475.5|19
1652833150000|2022-05-18 00:19:10|30592.1|30480.1|30618|30506|30618|30506|30592.1|30480.1|22
1652833160000|2022-05-18 00:19:20|30616.4|30504.4|30622|30510|30624.5|30512.5|30616.4|30504.4|29
1652833170000|2022-05-18 00:19:30|30621.8|30509.8|30640.3|30528.3|30641.8|30529.8|30621.8|30509.8|31
1652833180000|2022-05-18 00:19:40|30637.6|30525.6|30633.1|30521.1|30643.8|30531.8|30632|30520|21
1652833190000|2022-05-18 00:19:50|30632.9|30520.9|30640.5|30528.5|30640.6|30528.6|30632.4|30520.4|33
1652833200000|2022-05-18 00:20:00|30640.8|30528.8|30664.6|30552.6|30681.7|30569.7|30640.8|30528.8|38
1652833210000|2022-05-18 00:20:10|30664.2|30552.2|30647.6|30535.6|30665.3|30553.3|30645.9|30533.9|28
1652833220000|2022-05-18 00:20:20|30649.6|30537.6|30648.5|30536.5|30655.2|30543.2|30647.9|30535.9|27
1652833230000|2022-05-18 00:20:30|30648.1|30536.1|30634.2|30522.2|30648.1|30536.1|30631.4|30519.4|22
1652833240000|2022-05-18 00:20:40|30632.4|30520.4|30628.5|30516.5|30633.2|30521.2|30628.5|30516.5|20
1652833250000|2022-05-18 00:20:50|30628.4|30516.4|30613.6|30501.6|30629|30517|30613.5|30501.5|21
1652833260000|2022-05-18 00:21:00|30614.3|30502.3|30613.8|30501.8|30618.2|30506.2|30613.6|30501.6|13
1652833270000|2022-05-18 00:21:10|30614.2|30502.2|30613.8|30501.8|30617|30505|30613.8|30501.8|12
1652833280000|2022-05-18 00:21:20|30617|30505|30617.1|30505.1|30623.4|30511.4|30613.8|30501.8|29
1652833290000|2022-05-18 00:21:30|30616.7|30504.7|30615|30503|30617.1|30505.1|30614|30502|21
1652833300000|2022-05-18 00:21:40|30614|30502|30613.4|30501.4|30615.6|30503.6|30613.3|30501.3|24
1652833310000|2022-05-18 00:21:50|30613.5|30501.5|30614.6|30502.6|30614.6|30502.6|30610.3|30498.3|21
1652833320000|2022-05-18 00:22:00|30618|30506|30622.9|30510.9|30625.8|30513.8|30618|30506|36
1652833330000|2022-05-18 00:22:10|30622.7|30510.7|30619.1|30507.1|30624.6|30512.6|30617.8|30505.8|29
1652833340000|2022-05-18 00:22:20|30618.5|30506.5|30618.2|30506.2|30621.6|30509.6|30618.2|30506.2|18
1652833350000|2022-05-18 00:22:30|30618.1|30506.1|30613.6|30501.6|30618.1|30506.1|30613.6|30501.6|13
1652833360000|2022-05-18 00:22:40|30614.2|30502.2|30613.6|30501.6|30614.2|30502.2|30613.6|30501.6|19
1652833370000|2022-05-18 00:22:50|30613.9|30501.9|30621.5|30509.5|30621.6|30509.6|30613.6|30501.6|29
1652833380000|2022-05-18 00:23:00|30621.4|30509.4|30616.9|30504.9|30622.2|30510.2|30616.9|30504.9|24
1652833390000|2022-05-18 00:23:10|30616.3|30504.3|30608.9|30496.9|30617.4|30505.4|30607.9|30495.9|26
1652833400000|2022-05-18 00:23:20|30607.3|30495.3|30603|30491|30614.7|30502.7|30600.6|30488.6|16
1652833410000|2022-05-18 00:23:30|30603.6|30491.6|30603.6|30491.6|30618.5|30506.5|30603.6|30491.6|24
1652833420000|2022-05-18 00:23:40|30604.6|30492.6|30613.2|30501.2|30613.2|30501.2|30604.5|30492.5|16
1652833430000|2022-05-18 00:23:50|30612.8|30500.8|30606.9|30494.9|30612.8|30500.8|30606.9|30494.9|13
1652833440000|2022-05-18 00:24:00|30606.7|30494.7|30606.9|30494.9|30610.7|30498.7|30606.7|30494.7|15
1652833450000|2022-05-18 00:24:10|30612.2|30500.2|30609.6|30497.6|30612.9|30500.9|30607.1|30495.1|19
1652833460000|2022-05-18 00:24:20|30609.2|30497.2|30609|30497|30609.9|30497.9|30608.4|30496.4|25
1652833470000|2022-05-18 00:24:30|30609.1|30497.1|30616.9|30504.9|30617.7|30505.7|30607.7|30495.7|30
1652833480000|2022-05-18 00:24:40|30617.8|30505.8|30617.1|30505.1|30618.7|30506.7|30614.5|30502.5|31
1652833490000|2022-05-18 00:24:50|30616.6|30504.6|30618.4|30506.4|30621.5|30509.5|30616.6|30504.6|28
1652833500000|2022-05-18 00:25:00|30617.4|30505.4|30617.4|30505.4|30624.1|30512.1|30615.8|30503.8|34
1652833510000|2022-05-18 00:25:10|30617.1|30505.1|30621.4|30509.4|30623|30511|30617.1|30505.1|27
1652833520000|2022-05-18 00:25:20|30620.5|30508.5|30617.9|30505.9|30620.5|30508.5|30617.2|30505.2|19
1652833530000|2022-05-18 00:25:30|30617.1|30505.1|30608.4|30496.4|30617.6|30505.6|30606.7|30494.7|20
1652833540000|2022-05-18 00:25:40|30608.5|30496.5|30606.9|30494.9|30608.5|30496.5|30604.4|30492.4|30
1652833550000|2022-05-18 00:25:50|30604.8|30492.8|30614.4|30502.4|30614.4|30502.4|30604.4|30492.4|29
1652833560000|2022-05-18 00:26:00|30613.9|30501.9|30620.9|30508.9|30622.4|30510.4|30613.9|30501.9|35
1652833570000|2022-05-18 00:26:10|30621.3|30509.3|30622.1|30510.1|30623.6|30511.6|30619.1|30507.1|36
1652833580000|2022-05-18 00:26:20|30621|30509|30611.9|30499.9|30621|30509|30610.2|30498.2|30
1652833590000|2022-05-18 00:26:30|30610.2|30498.2|30605.3|30493.3|30611|30499|30601.7|30489.7|17
1652833600000|2022-05-18 00:26:40|30601.6|30489.6|30601.6|30489.6|30607.4|30495.4|30601.3|30489.3|11
1652833610000|2022-05-18 00:26:50|30601.7|30489.7|30629.4|30517.4|30629.4|30517.4|30601.2|30489.2|24
1652833620000|2022-05-18 00:27:00|30625.8|30513.8|30651.4|30539.4|30667.2|30555.2|30625.8|30513.8|29
1652833630000|2022-05-18 00:27:10|30649.3|30537.3|30632.4|30520.4|30652.8|30540.8|30629.7|30517.7|30
1652833640000|2022-05-18 00:27:20|30632.2|30520.2|30632|30520|30635.6|30523.6|30621.9|30509.9|27
1652833650000|2022-05-18 00:27:30|30632.8|30520.8|30632.6|30520.6|30633.1|30521.1|30632|30520|4
1652833660000|2022-05-18 00:27:40|30632.5|30520.5|30632|30520|30632.6|30520.6|30632|30520|5
1652833670000|2022-05-18 00:27:50|30631.1|30519.1|30632.4|30520.4|30632.7|30520.7|30631.1|30519.1|15
1652833680000|2022-05-18 00:28:00|30632.2|30520.2|30632|30520|30632.8|30520.8|30632|30520|16
1652833690000|2022-05-18 00:28:10|30632.2|30520.2|30635.4|30523.4|30635.4|30523.4|30632.2|30520.2|7
1652833700000|2022-05-18 00:28:20|30636.3|30524.3|30635.8|30523.8|30637.1|30525.1|30632|30520|30
1652833710000|2022-05-18 00:28:30|30633.7|30521.7|30644.1|30532.1|30647.3|30535.3|30633|30521|22
1652833720000|2022-05-18 00:28:40|30643.2|30531.2|30642.1|30530.1|30644.5|30532.5|30638.8|30526.8|26
1652833730000|2022-05-18 00:28:50|30640.6|30528.6|30643.5|30531.5|30644.5|30532.5|30638.7|30526.7|28
1652833740000|2022-05-18 00:29:00|30643.2|30531.2|30642.9|30530.9|30643.5|30531.5|30634.6|30522.6|31
1652833750000|2022-05-18 00:29:10|30644.1|30532.1|30652.5|30540.5|30653|30541|30643.1|30531.1|37
1652833760000|2022-05-18 00:29:20|30652.6|30540.6|30655|30543|30661.8|30549.8|30652.3|30540.3|24
1652833770000|2022-05-18 00:29:30|30654.9|30542.9|30660.6|30548.6|30660.6|30548.6|30654.5|30542.5|27
1652833780000|2022-05-18 00:29:40|30661.1|30549.1|30661.1|30549.1|30661.5|30549.5|30660.6|30548.6|7
1652833790000|2022-05-18 00:29:50|30661.4|30549.4|30660.6|30548.6|30663.6|30551.6|30659.2|30547.2|23
1652833800000|2022-05-18 00:30:00|30663|30551|30660.6|30548.6|30663.4|30551.4|30658.1|30546.1|26
1652833810000|2022-05-18 00:30:10|30659.9|30547.9|30663.8|30551.8|30664.9|30552.9|30654.4|30542.4|28
1652833820000|2022-05-18 00:30:20|30665.5|30553.5|30662.4|30550.4|30665.9|30553.9|30662.4|30550.4|18
1652833830000|2022-05-18 00:30:30|30662.3|30550.3|30666.8|30554.8|30666.8|30554.8|30660.7|30548.7|28
1652833840000|2022-05-18 00:30:40|30667.1|30555.1|30662.3|30550.3|30667.1|30555.1|30661.1|30549.1|26
1652833850000|2022-05-18 00:30:50|30662.2|30550.2|30655.9|30543.9|30664.6|30552.6|30655.9|30543.9|21
1652833860000|2022-05-18 00:31:00|30656.6|30544.6|30654.4|30542.4|30656.6|30544.6|30652.5|30540.5|24
1652833870000|2022-05-18 00:31:10|30654.8|30542.8|30646.1|30534.1|30655.2|30543.2|30645.6|30533.6|26
1652833880000|2022-05-18 00:31:20|30646.2|30534.2|30631|30519|30646.8|30534.8|30631|30519|14
1652833890000|2022-05-18 00:31:30|30635.4|30523.4|30632.8|30520.8|30635.4|30523.4|30629|30517|12
1652833900000|2022-05-18 00:31:40|30631|30519|30625.7|30513.7|30635.4|30523.4|30625.1|30513.1|26
1652833910000|2022-05-18 00:31:50|30635.4|30523.4|30632|30520|30635.4|30523.4|30621.8|30509.8|24
1652833920000|2022-05-18 00:32:00|30632.5|30520.5|30631|30519|30635.7|30523.7|30631|30519|15
1652833930000|2022-05-18 00:32:10|30630.9|30518.9|30630.5|30518.5|30635.9|30523.9|30630.5|30518.5|13
1652833940000|2022-05-18 00:32:20|30630.2|30518.2|30628.5|30516.5|30630.4|30518.4|30626.7|30514.7|19
1652833950000|2022-05-18 00:32:30|30627.1|30515.1|30625.7|30513.7|30628.5|30516.5|30625|30513|22
1652833960000|2022-05-18 00:32:40|30626.4|30514.4|30626.4|30514.4|30627.8|30515.8|30625.7|30513.7|16
1652833970000|2022-05-18 00:32:50|30626.3|30514.3|30624.9|30512.9|30627.8|30515.8|30624.8|30512.8|15
1652833980000|2022-05-18 00:33:00|30625.2|30513.2|30626.1|30514.1|30626.1|30514.1|30623.6|30511.6|18
1652833990000|2022-05-18 00:33:10|30625.7|30513.7|30632.6|30520.6|30633.3|30521.3|30624.9|30512.9|27
1652834000000|2022-05-18 00:33:20|30633.3|30521.3|30632.3|30520.3|30633.3|30521.3|30629.9|30517.9|22
1652834010000|2022-05-18 00:33:30|30632.2|30520.2|30629.9|30517.9|30632.3|30520.3|30625.7|30513.7|17
1652834020000|2022-05-18 00:33:40|30626.4|30514.4|30628.6|30516.6|30628.6|30516.6|30626.4|30514.4|14
1652834030000|2022-05-18 00:33:50|30628.7|30516.7|30625.7|30513.7|30628.9|30516.9|30618.7|30506.7|21
1652834040000|2022-05-18 00:34:00|30627.6|30515.6|30656|30544|30656|30544|30627.6|30515.6|29
1652834050000|2022-05-18 00:34:10|30656.9|30544.9|30664.2|30552.2|30666|30554|30654.3|30542.3|25
1652834060000|2022-05-18 00:34:20|30666.1|30554.1|30701.8|30589.8|30709.6|30597.6|30664.2|30552.2|29
1652834070000|2022-05-18 00:34:30|30699.7|30587.7|30693.3|30581.3|30704.5|30592.5|30692.6|30580.6|31
1652834080000|2022-05-18 00:34:40|30693.6|30581.6|30705.9|30593.9|30708.8|30596.8|30693.6|30581.6|23
1652834090000|2022-05-18 00:34:50|30706.3|30594.3|30714.8|30602.8|30714.8|30602.8|30697.2|30585.2|25
1652834100000|2022-05-18 00:35:00|30714.4|30602.4|30716.8|30604.8|30727.1|30615.1|30711.9|30599.9|26
1652834110000|2022-05-18 00:35:10|30715.9|30603.9|30709.7|30597.7|30724.1|30612.1|30702.5|30590.5|30
1652834120000|2022-05-18 00:35:20|30710.8|30598.8|30706.4|30594.4|30715.9|30603.9|30706|30594|28
1652834130000|2022-05-18 00:35:30|30707.3|30595.3|30706|30594|30707.8|30595.8|30706|30594|17
1652834140000|2022-05-18 00:35:40|30703.7|30591.7|30688.6|30576.6|30703.9|30591.9|30687.1|30575.1|12
1652834150000|2022-05-18 00:35:50|30686.7|30574.7|30675.6|30563.6|30687|30575|30675.6|30563.6|28
1652834160000|2022-05-18 00:36:00|30675.4|30563.4|30669.9|30557.9|30676.3|30564.3|30669.9|30557.9|15
1652834170000|2022-05-18 00:36:10|30669.8|30557.8|30658.3|30546.3|30671.3|30559.3|30658.3|30546.3|18
1652834180000|2022-05-18 00:36:20|30663.5|30551.5|30650.7|30538.7|30664.6|30552.6|30650.7|30538.7|23
1652834190000|2022-05-18 00:36:30|30650.1|30538.1|30643.8|30531.8|30650.1|30538.1|30643.8|30531.8|18
1652834200000|2022-05-18 00:36:40|30642.9|30530.9|30653.4|30541.4|30670|30558|30642.9|30530.9|37
1652834210000|2022-05-18 00:36:50|30652.3|30540.3|30645.2|30533.2|30652.3|30540.3|30645.2|30533.2|30
1652834220000|2022-05-18 00:37:00|30646|30534|30649|30537|30665.1|30553.1|30643.8|30531.8|28
1652834230000|2022-05-18 00:37:10|30647.3|30535.3|30634.5|30522.5|30647.3|30535.3|30634.5|30522.5|13
1652834240000|2022-05-18 00:37:20|30634.1|30522.1|30639.6|30527.6|30641.3|30529.3|30632.5|30520.5|35
1652834250000|2022-05-18 00:37:30|30638.7|30526.7|30635.6|30523.6|30639.4|30527.4|30635.2|30523.2|10
1652834260000|2022-05-18 00:37:40|30637.9|30525.9|30638.1|30526.1|30639.7|30527.7|30636.7|30524.7|11
1652834270000|2022-05-18 00:37:50|30638.5|30526.5|30634.8|30522.8|30640|30528|30633.8|30521.8|18
1652834280000|2022-05-18 00:38:00|30634.3|30522.3|30627.5|30515.5|30634.4|30522.4|30627.5|30515.5|11
1652834290000|2022-05-18 00:38:10|30623.2|30511.2|30619.4|30507.4|30627.5|30515.5|30619.4|30507.4|6
1652834300000|2022-05-18 00:38:20|30618.7|30506.7|30618.6|30506.6|30620|30508|30618.4|30506.4|10
1652834310000|2022-05-18 00:38:30|30618.5|30506.5|30618.4|30506.4|30621|30509|30617|30505|18
1652834320000|2022-05-18 00:38:40|30615.5|30503.5|30618.4|30506.4|30618.4|30506.4|30615.3|30503.3|5
1652834330000|2022-05-18 00:38:50|30618.6|30506.6|30604.6|30492.6|30618.6|30506.6|30604.6|30492.6|10
1652834340000|2022-05-18 00:39:00|30604.4|30492.4|30601.3|30489.3|30604.4|30492.4|30599.8|30487.8|24
1652834350000|2022-05-18 00:39:10|30601.8|30489.8|30603.9|30491.9|30604.8|30492.8|30601.6|30489.6|13
1652834360000|2022-05-18 00:39:20|30602.9|30490.9|30608.1|30496.1|30612.4|30500.4|30602.9|30490.9|19
1652834370000|2022-05-18 00:39:30|30608.5|30496.5|30602|30490|30608.5|30496.5|30601.5|30489.5|19
1652834380000|2022-05-18 00:39:40|30603.2|30491.2|30600.3|30488.3|30603.2|30491.2|30594.4|30482.4|13
1652834390000|2022-05-18 00:39:50|30601.3|30489.3|30602.3|30490.3|30602.3|30490.3|30596.6|30484.6|31
1652834400000|2022-05-18 00:40:00|30603|30491|30598.2|30486.2|30603.4|30491.4|30598.2|30486.2|12
1652834410000|2022-05-18 00:40:10|30600.3|30488.3|30595.6|30483.6|30600.3|30488.3|30594.8|30482.8|12
1652834420000|2022-05-18 00:40:20|30596|30484|30597.4|30485.4|30601.2|30489.2|30595.2|30483.2|20
1652834430000|2022-05-18 00:40:30|30597|30485|30600.3|30488.3|30602.3|30490.3|30596.4|30484.4|22
1652834440000|2022-05-18 00:40:40|30602.7|30490.7|30597.9|30485.9|30603.7|30491.7|30597.4|30485.4|23
1652834450000|2022-05-18 00:40:50|30597.4|30485.4|30597.4|30485.4|30601.1|30489.1|30597.1|30485.1|18
1652834460000|2022-05-18 00:41:00|30598.4|30486.4|30579.8|30467.8|30598.4|30486.4|30579.8|30467.8|19
1652834470000|2022-05-18 00:41:10|30579.4|30467.4|30573.8|30461.8|30579.4|30467.4|30573.8|30461.8|15
1652834480000|2022-05-18 00:41:20|30573.7|30461.7|30569.4|30457.4|30573.7|30461.7|30568.8|30456.8|7
1652834490000|2022-05-18 00:41:30|30571.1|30459.1|30571.1|30459.1|30571.1|30459.1|30569.4|30457.4|3
1652834500000|2022-05-18 00:41:40|30569.6|30457.6|30563|30451|30571.1|30459.1|30561.8|30449.8|14
1652834510000|2022-05-18 00:41:50|30560.7|30448.7|30567.7|30455.7|30571.1|30459.1|30560.7|30448.7|13
1652834520000|2022-05-18 00:42:00|30568.5|30456.5|30573.6|30461.6|30575.9|30463.9|30568.5|30456.5|13
1652834530000|2022-05-18 00:42:10|30574.9|30462.9|30578.4|30466.4|30582|30470|30574.9|30462.9|21
1652834540000|2022-05-18 00:42:20|30577.1|30465.1|30574.7|30462.7|30577.5|30465.5|30573.5|30461.5|15
1652834550000|2022-05-18 00:42:30|30575.6|30463.6|30570.5|30458.5|30576.9|30464.9|30570.5|30458.5|24
1652834560000|2022-05-18 00:42:40|30572.4|30460.4|30572.4|30460.4|30573.4|30461.4|30568.9|30456.9|12
1652834570000|2022-05-18 00:42:50|30570|30458|30572.4|30460.4|30572.4|30460.4|30570|30458|4
1652834580000|2022-05-18 00:43:00|30573.4|30461.4|30569.7|30457.7|30574.3|30462.3|30569.6|30457.6|17
1652834590000|2022-05-18 00:43:10|30569.6|30457.6|30569.5|30457.5|30570.9|30458.9|30566.6|30454.6|20
1652834600000|2022-05-18 00:43:20|30568.9|30456.9|30569.5|30457.5|30569.5|30457.5|30565.4|30453.4|4
1652834610000|2022-05-18 00:43:30|30569.3|30457.3|30570.2|30458.2|30570.2|30458.2|30563|30451|15
1652834620000|2022-05-18 00:43:40|30569.5|30457.5|30572|30460|30572|30460|30566.5|30454.5|7
1652834630000|2022-05-18 00:43:50|30569.8|30457.8|30571.3|30459.3|30571.5|30459.5|30569|30457|17
1652834640000|2022-05-18 00:44:00|30570.8|30458.8|30580.6|30468.6|30580.6|30468.6|30568.4|30456.4|30
1652834650000|2022-05-18 00:44:10|30580.7|30468.7|30569.5|30457.5|30587.8|30475.8|30567|30455|26
1652834660000|2022-05-18 00:44:20|30567.7|30455.7|30569.5|30457.5|30569.5|30457.5|30567.7|30455.7|3
1652834670000|2022-05-18 00:44:30|30567.8|30455.8|30567|30455|30571.1|30459.1|30560.9|30448.9|17
1652834680000|2022-05-18 00:44:40|30567.9|30455.9|30572.9|30460.9|30572.9|30460.9|30567.5|30455.5|24
1652834690000|2022-05-18 00:44:50|30573|30461|30573.6|30461.6|30574.6|30462.6|30571.6|30459.6|12
1652834700000|2022-05-18 00:45:00|30573.5|30461.5|30578.7|30466.7|30579.3|30467.3|30573.5|30461.5|28
1652834710000|2022-05-18 00:45:10|30579.6|30467.6|30570.7|30458.7|30580.2|30468.2|30568.8|30456.8|17
1652834720000|2022-05-18 00:45:20|30568.8|30456.8|30572.7|30460.7|30580.3|30468.3|30564|30452|27
1652834730000|2022-05-18 00:45:30|30574.4|30462.4|30577.9|30465.9|30579|30467|30574.4|30462.4|23
1652834740000|2022-05-18 00:45:40|30576.5|30464.5|30572.4|30460.4|30578|30466|30571.7|30459.7|19
1652834750000|2022-05-18 00:45:50|30572.3|30460.3|30569.2|30457.2|30572.5|30460.5|30567.6|30455.6|19
1652834760000|2022-05-18 00:46:00|30569.6|30457.6|30570.7|30458.7|30574.4|30462.4|30569.6|30457.6|21
1652834770000|2022-05-18 00:46:10|30571.6|30459.6|30575.6|30463.6|30577.9|30465.9|30571.6|30459.6|17
1652834780000|2022-05-18 00:46:20|30575.5|30463.5|30571.3|30459.3|30575.5|30463.5|30571.3|30459.3|27
1652834790000|2022-05-18 00:46:30|30571.8|30459.8|30571.4|30459.4|30571.8|30459.8|30571.3|30459.3|20
1652834800000|2022-05-18 00:46:40|30571.5|30459.5|30571.4|30459.4|30571.5|30459.5|30571.4|30459.4|6
1652834810000|2022-05-18 00:46:50|30571.5|30459.5|30571.4|30459.4|30571.5|30459.5|30571.4|30459.4|16
1652834820000|2022-05-18 00:47:00|30571.5|30459.5|30571.4|30459.4|30571.5|30459.5|30571.4|30459.4|8
1652834830000|2022-05-18 00:47:10|30571.5|30459.5|30571.4|30459.4|30571.6|30459.6|30571.4|30459.4|19
1652834840000|2022-05-18 00:47:20|30571.5|30459.5|30562.8|30450.8|30571.5|30459.5|30562.8|30450.8|4
1652834850000|2022-05-18 00:47:30|30560.2|30448.2|30546.9|30434.9|30563.4|30451.4|30545.9|30433.9|18
1652834860000|2022-05-18 00:47:40|30547.7|30435.7|30546.9|30434.9|30547.7|30435.7|30546.9|30434.9|8
1652834870000|2022-05-18 00:47:50|30548.8|30436.8|30545.2|30433.2|30548.8|30436.8|30545.2|30433.2|10
1652834880000|2022-05-18 00:48:00|30544.5|30432.5|30545|30433|30545.6|30433.6|30543.9|30431.9|18
1652834890000|2022-05-18 00:48:10|30543.9|30431.9|30543.9|30431.9|30546.3|30434.3|30543.9|30431.9|3
1652834900000|2022-05-18 00:48:20|30548.1|30436.1|30537.4|30425.4|30548.1|30436.1|30528.3|30416.3|15
1652834910000|2022-05-18 00:48:30|30525|30413|30537.4|30425.4|30537.4|30425.4|30525|30413|2
1652834920000|2022-05-18 00:48:40|30534.3|30422.3|30524.6|30412.6|30537.4|30425.4|30524.6|30412.6|11
1652834930000|2022-05-18 00:48:50|30524.5|30412.5|30524.5|30412.5|30524.5|30412.5|30524.5|30412.5|1
1652834940000|2022-05-18 00:49:00|30530.9|30418.9|30537.2|30425.2|30538|30426|30530.9|30418.9|11
1652834950000|2022-05-18 00:49:10|30536.6|30424.6|30525.4|30413.4|30537.4|30425.4|30525.4|30413.4|20
1652834960000|2022-05-18 00:49:20|30524.7|30412.7|30525.6|30413.6|30531.1|30419.1|30524.6|30412.6|18
1652834970000|2022-05-18 00:49:30|30531.1|30419.1|30538.6|30426.6|30538.6|30426.6|30527.3|30415.3|22
1652834980000|2022-05-18 00:49:40|30537.4|30425.4|30537|30425|30541.4|30429.4|30534.5|30422.5|37
1652834990000|2022-05-18 00:49:50|30536.4|30424.4|30541.9|30429.9|30543.4|30431.4|30535.4|30423.4|35
1652835000000|2022-05-18 00:50:00|30542.3|30430.3|30543.5|30431.5|30544.3|30432.3|30535.8|30423.8|37
1652835010000|2022-05-18 00:50:10|30543.7|30431.7|30548.9|30436.9|30548.9|30436.9|30543.7|30431.7|22
1652835020000|2022-05-18 00:50:20|30551.3|30439.3|30548.9|30436.9|30555.8|30443.8|30548.9|30436.9|21
1652835030000|2022-05-18 00:50:30|30550.1|30438.1|30544.4|30432.4|30551.5|30439.5|30542|30430|16
1652835040000|2022-05-18 00:50:40|30541.8|30429.8|30544.4|30432.4|30544.4|30432.4|30541.8|30429.8|17
1652835060000|2022-05-18 00:51:00|30545|30433|30545.5|30433.5|30545.5|30433.5|30544.4|30432.4|3
1652835070000|2022-05-18 00:51:10|30545.4|30433.4|30549|30437|30550.5|30438.5|30544.4|30432.4|28
1652835080000|2022-05-18 00:51:20|30548.9|30436.9|30550.1|30438.1|30550.2|30438.2|30546.6|30434.6|30
1652835090000|2022-05-18 00:51:30|30550|30438|30546.6|30434.6|30552.5|30440.5|30546.6|30434.6|25
1652835100000|2022-05-18 00:51:40|30546.8|30434.8|30538.6|30426.6|30546.8|30434.8|30538.6|30426.6|15
1652835110000|2022-05-18 00:51:50|30537.9|30425.9|30524.6|30412.6|30537.9|30425.9|30524.5|30412.5|11
1652835120000|2022-05-18 00:52:00|30525|30413|30540.9|30428.9|30540.9|30428.9|30515.9|30403.9|23
1652835130000|2022-05-18 00:52:10|30542.1|30430.1|30529.8|30417.8|30542.4|30430.4|30529.5|30417.5|24
1652835140000|2022-05-18 00:52:20|30529.7|30417.7|30533.9|30421.9|30533.9|30421.9|30529.5|30417.5|20
1652835150000|2022-05-18 00:52:30|30534|30422|30540.9|30428.9|30541.7|30429.7|30533.7|30421.7|32
1652835160000|2022-05-18 00:52:40|30541.3|30429.3|30529.5|30417.5|30542.2|30430.2|30529.5|30417.5|22
1652835170000|2022-05-18 00:52:50|30529.7|30417.7|30529.5|30417.5|30533.6|30421.6|30529.5|30417.5|18
1652835180000|2022-05-18 00:53:00|30529.8|30417.8|30529.5|30417.5|30529.8|30417.8|30529.5|30417.5|2
1652835200000|2022-05-18 00:53:20|30529.8|30417.8|30536.6|30424.6|30536.6|30424.6|30529.8|30417.8|13
1652835210000|2022-05-18 00:53:30|30536.2|30424.2|30539|30427|30540.3|30428.3|30536|30424|23
1652835220000|2022-05-18 00:53:40|30539.3|30427.3|30537.1|30425.1|30539.3|30427.3|30535|30423|9
1652835250000|2022-05-18 00:54:10|30538.3|30426.3|30538.9|30426.9|30538.9|30426.9|30538.3|30426.3|5
1652835260000|2022-05-18 00:54:20|30539|30427|30536.3|30424.3|30541.3|30429.3|30532.8|30420.8|11
1652835270000|2022-05-18 00:54:30|30534.3|30422.3|30529|30417|30537.1|30425.1|30529|30417|6
1652835280000|2022-05-18 00:54:40|30517.2|30405.2|30502.6|30390.6|30519.6|30407.6|30502.6|30390.6|8
1652835290000|2022-05-18 00:54:50|30504|30392|30506.5|30394.5|30510|30398|30504|30392|28
1652835300000|2022-05-18 00:55:00|30507|30395|30515.3|30403.3|30516.7|30404.7|30495.7|30383.7|36
1652835310000|2022-05-18 00:55:10|30514.8|30402.8|30528.9|30416.9|30528.9|30416.9|30514.8|30402.8|25
1652835320000|2022-05-18 00:55:20|30530.8|30418.8|30525.8|30413.8|30532.6|30420.6|30525.8|30413.8|25
1652835330000|2022-05-18 00:55:30|30525.1|30413.1|30529|30417|30532.9|30420.9|30525.1|30413.1|14
1652835340000|2022-05-18 00:55:40|30529.3|30417.3|30539.6|30427.6|30539.8|30427.8|30529|30417|18
1652835350000|2022-05-18 00:55:50|30538.9|30426.9|30542.2|30430.2|30548.7|30436.7|30538.8|30426.8|25
1652835360000|2022-05-18 00:56:00|30541.9|30429.9|30548.5|30436.5|30550.1|30438.1|30535.6|30423.6|25
1652835370000|2022-05-18 00:56:10|30548.6|30436.6|30549.5|30437.5|30549.5|30437.5|30544.6|30432.6|26
1652835380000|2022-05-18 00:56:20|30548|30436|30551.3|30439.3|30552.4|30440.4|30547.9|30435.9|21
1652835390000|2022-05-18 00:56:30|30552.7|30440.7|30550.7|30438.7|30554.1|30442.1|30549.4|30437.4|16
1652835400000|2022-05-18 00:56:40|30550.9|30438.9|30554.5|30442.5|30556|30444|30550.9|30438.9|20
1652835410000|2022-05-18 00:56:50|30551.6|30439.6|30554.9|30442.9|30554.9|30442.9|30551.3|30439.3|15
1652835420000|2022-05-18 00:57:00|30555.1|30443.1|30556.2|30444.2|30556.2|30444.2|30554.9|30442.9|29
1652835430000|2022-05-18 00:57:10|30556.4|30444.4|30559.1|30447.1|30559.3|30447.3|30556.4|30444.4|7
1652835440000|2022-05-18 00:57:20|30557.5|30445.5|30556|30444|30557.5|30445.5|30556|30444|4
1652835450000|2022-05-18 00:57:30|30555.3|30443.3|30556|30444|30556|30444|30554.9|30442.9|3
1652835460000|2022-05-18 00:57:40|30554.8|30442.8|30547.1|30435.1|30554.8|30442.8|30545.6|30433.6|12
1652835470000|2022-05-18 00:57:50|30545|30433|30544.8|30432.8|30547.1|30435.1|30544.8|30432.8|8
1652835480000|2022-05-18 00:58:00|30546.2|30434.2|30553.8|30441.8|30553.8|30441.8|30546.2|30434.2|7
1652835490000|2022-05-18 00:58:10|30553.4|30441.4|30552.5|30440.5|30553.4|30441.4|30552.5|30440.5|2
1652835500000|2022-05-18 00:58:20|30552.4|30440.4|30548.8|30436.8|30552.7|30440.7|30548.8|30436.8|6
1652835510000|2022-05-18 00:58:30|30548.9|30436.9|30549.5|30437.5|30549.5|30437.5|30547.6|30435.6|10
1652835520000|2022-05-18 00:58:40|30549.3|30437.3|30552.6|30440.6|30552.6|30440.6|30548|30436|20
1652835530000|2022-05-18 00:58:50|30552.9|30440.9|30547.2|30435.2|30553.1|30441.1|30539.8|30427.8|21
1652835540000|2022-05-18 00:59:00|30540.7|30428.7|30547.8|30435.8|30547.8|30435.8|30539.6|30427.6|18
1652835550000|2022-05-18 00:59:10|30547.7|30435.7|30544|30432|30547.8|30435.8|30539.9|30427.9|25
1652835560000|2022-05-18 00:59:20|30543.6|30431.6|30532.8|30420.8|30544|30432|30532.8|30420.8|19
1652835570000|2022-05-18 00:59:30|30532.6|30420.6|30528.5|30416.5|30534.7|30422.7|30528.4|30416.4|17
1652835580000|2022-05-18 00:59:40|30529.3|30417.3|30526.2|30414.2|30533.4|30421.4|30526.2|30414.2|18
1652835590000|2022-05-18 00:59:50|30528.4|30416.4|30527.5|30415.5|30528.4|30416.4|30525.8|30413.8|13
1652835600000|2022-05-18 01:00:00|30531.2|30419.2|30537.4|30425.4|30539.4|30427.4|30529.1|30417.1|29
1652835610000|2022-05-18 01:00:10|30536.4|30424.4|30534.7|30422.7|30537.4|30425.4|30534.6|30422.6|29
1652835620000|2022-05-18 01:00:20|30534.3|30422.3|30534.3|30422.3|30534.7|30422.7|30534.3|30422.3|7
1652835630000|2022-05-18 01:00:30|30532.5|30420.5|30537.2|30425.2|30538.8|30426.8|30532.5|30420.5|19
1652835640000|2022-05-18 01:00:40|30537.1|30425.1|30528.9|30416.9|30537.1|30425.1|30527.6|30415.6|16
1652835650000|2022-05-18 01:00:50|30528.7|30416.7|30522.8|30410.8|30528.7|30416.7|30522.5|30410.5|25
1652835660000|2022-05-18 01:01:00|30529|30417|30513.8|30401.8|30529|30417|30513.8|30401.8|15
1652835670000|2022-05-18 01:01:10|30513.2|30401.2|30509.3|30397.3|30513.2|30401.2|30503.8|30391.8|23
1652835680000|2022-05-18 01:01:20|30500.3|30388.3|30501.4|30389.4|30505.4|30393.4|30499.4|30387.4|29
1652835690000|2022-05-18 01:01:30|30501.1|30389.1|30489.9|30377.9|30501.2|30389.2|30487.1|30375.1|24
1652835700000|2022-05-18 01:01:40|30489.7|30377.7|30507.9|30395.9|30508.1|30396.1|30488.7|30376.7|30
1652835710000|2022-05-18 01:01:50|30506|30394|30509.8|30397.8|30512.4|30400.4|30505.9|30393.9|29
1652835720000|2022-05-18 01:02:00|30508.9|30396.9|30514.9|30402.9|30515|30403|30508.9|30396.9|20
1652835730000|2022-05-18 01:02:10|30515|30403|30519.3|30407.3|30519.5|30407.5|30511.3|30399.3|25
1652835740000|2022-05-18 01:02:20|30518.3|30406.3|30509|30397|30521.6|30409.6|30507.9|30395.9|20
1652835750000|2022-05-18 01:02:30|30508.1|30396.1|30497.7|30385.7|30508.1|30396.1|30497.7|30385.7|9
1652835760000|2022-05-18 01:02:40|30497.3|30385.3|30484.9|30372.9|30501.1|30389.1|30483.5|30371.5|10
1652835770000|2022-05-18 01:02:50|30484.8|30372.8|30478.6|30366.6|30488.2|30376.2|30478.6|30366.6|10
1652835780000|2022-05-18 01:03:00|30482.7|30370.7|30486.8|30374.8|30486.8|30374.8|30478.6|30366.6|19
1652835790000|2022-05-18 01:03:10|30481.9|30369.9|30486.8|30374.8|30494.3|30382.3|30481.9|30369.9|21
1652835800000|2022-05-18 01:03:20|30487.2|30375.2|30486.8|30374.8|30487.2|30375.2|30486.8|30374.8|2
1652835810000|2022-05-18 01:03:30|30487.5|30375.5|30487.4|30375.4|30487.5|30375.5|30486.9|30374.9|12
1652835820000|2022-05-18 01:03:40|30487.8|30375.8|30486.8|30374.8|30489.3|30377.3|30486.7|30374.7|16
1652835830000|2022-05-18 01:03:50|30488.2|30376.2|30493.4|30381.4|30493.4|30381.4|30488.2|30376.2|14
1652835840000|2022-05-18 01:04:00|30493.6|30381.6|30493|30381|30494.5|30382.5|30488.7|30376.7|24
1652835850000|2022-05-18 01:04:10|30492.6|30380.6|30496.1|30384.1|30496.6|30384.6|30491.8|30379.8|26
1652835860000|2022-05-18 01:04:20|30495.9|30383.9|30497.3|30385.3|30498.3|30386.3|30495.9|30383.9|24
1652835870000|2022-05-18 01:04:30|30498.4|30386.4|30496.8|30384.8|30498.4|30386.4|30495.6|30383.6|29
1652835880000|2022-05-18 01:04:40|30495.6|30383.6|30491.2|30379.2|30497.5|30385.5|30491.2|30379.2|22
1652835890000|2022-05-18 01:04:50|30490.9|30378.9|30490.9|30378.9|30491.7|30379.7|30490.9|30378.9|3
1652835900000|2022-05-18 01:05:00|30492.2|30380.2|30496.2|30384.2|30496.2|30384.2|30492.2|30380.2|6
1652835910000|2022-05-18 01:05:10|30492.6|30380.6|30493.3|30381.3|30500|30388|30491.1|30379.1|25
1652835920000|2022-05-18 01:05:20|30493.4|30381.4|30499.4|30387.4|30499.4|30387.4|30490.9|30378.9|21
1652835930000|2022-05-18 01:05:30|30491.8|30379.8|30496.5|30384.5|30499.4|30387.4|30491.2|30379.2|10
1652835940000|2022-05-18 01:05:40|30492.7|30380.7|30492.7|30380.7|30496.4|30384.4|30490.9|30378.9|19
1652835950000|2022-05-18 01:05:50|30495.5|30383.5|30491.1|30379.1|30495.5|30383.5|30491.1|30379.1|7
1652835960000|2022-05-18 01:06:00|30491|30379|30490.9|30378.9|30491|30379|30490.1|30378.1|4
1652835980000|2022-05-18 01:06:20|30484.1|30372.1|30482|30370|30490.9|30378.9|30482|30370|14
1652835990000|2022-05-18 01:06:30|30481.3|30369.3|30479.3|30367.3|30482.6|30370.6|30472.3|30360.3|7
1652836000000|2022-05-18 01:06:40|30473.5|30361.5|30479.3|30367.3|30479.3|30367.3|30473.5|30361.5|2
1652836010000|2022-05-18 01:06:50|30471.2|30359.2|30455|30343|30478.4|30366.4|30455|30343|13
1652836020000|2022-05-18 01:07:00|30455.5|30343.5|30460.8|30348.8|30464|30352|30454.9|30342.9|30
1652836030000|2022-05-18 01:07:10|30460.7|30348.7|30444.4|30332.4|30460.7|30348.7|30437.7|30325.7|17
1652836040000|2022-05-18 01:07:20|30445.2|30333.2|30445.2|30333.2|30445.2|30333.2|30444.7|30332.7|4
1652836050000|2022-05-18 01:07:30|30444.4|30332.4|30435.4|30323.4|30445.1|30333.1|30435.4|30323.4|17
1652836060000|2022-05-18 01:07:40|30434.9|30322.9|30432.4|30320.4|30437.2|30325.2|30432.4|30320.4|15
1652836070000|2022-05-18 01:07:50|30432.3|30320.3|30431.1|30319.1|30434.3|30322.3|30430.4|30318.4|30
1652836080000|2022-05-18 01:08:00|30430.3|30318.3|30433.9|30321.9|30434.3|30322.3|30429.5|30317.5|28
1652836090000|2022-05-18 01:08:10|30431.7|30319.7|30433|30321|30433.8|30321.8|30431.1|30319.1|10
1652836100000|2022-05-18 01:08:20|30435.9|30323.9|30436.3|30324.3|30437.3|30325.3|30432.5|30320.5|31
1652836110000|2022-05-18 01:08:30|30436.4|30324.4|30439.7|30327.7|30439.8|30327.8|30436.3|30324.3|28
1652836120000|2022-05-18 01:08:40|30440.1|30328.1|30442.5|30330.5|30444|30332|30439.9|30327.9|29
1652836130000|2022-05-18 01:08:50|30442.4|30330.4|30442.4|30330.4|30443.2|30331.2|30442.3|30330.3|20
1652836140000|2022-05-18 01:09:00|30442.5|30330.5|30437|30325|30442.5|30330.5|30433.4|30321.4|12
1652836150000|2022-05-18 01:09:10|30439.1|30327.1|30440.1|30328.1|30440.1|30328.1|30438.3|30326.3|4
1652836170000|2022-05-18 01:09:30|30441.2|30329.2|30443.2|30331.2|30443.4|30331.4|30440.1|30328.1|6
1652836180000|2022-05-18 01:09:40|30443.4|30331.4|30443.8|30331.8|30444.9|30332.9|30443.1|30331.1|31
1652836190000|2022-05-18 01:09:50|30443.4|30331.4|30440.1|30328.1|30443.5|30331.5|30440.1|30328.1|6
1652836200000|2022-05-18 01:10:00|30441|30329|30440.1|30328.1|30441.8|30329.8|30440.1|30328.1|11
1652836210000|2022-05-18 01:10:10|30441.8|30329.8|30451.3|30339.3|30452.9|30340.9|30440.1|30328.1|25
1652836220000|2022-05-18 01:10:20|30457.2|30345.2|30455.5|30343.5|30457.2|30345.2|30452.8|30340.8|16
1652836230000|2022-05-18 01:10:30|30452.7|30340.7|30449.5|30337.5|30457.2|30345.2|30448.6|30336.6|21
1652836240000|2022-05-18 01:10:40|30449.1|30337.1|30449.2|30337.2|30451.7|30339.7|30446.9|30334.9|16
1652836250000|2022-05-18 01:10:50|30449.7|30337.7|30453.6|30341.6|30457.1|30345.1|30448.7|30336.7|31
1652836260000|2022-05-18 01:11:00|30455.1|30343.1|30465.1|30353.1|30468.2|30356.2|30455.1|30343.1|14
1652836270000|2022-05-18 01:11:10|30464.9|30352.9|30458.9|30346.9|30467.2|30355.2|30457.2|30345.2|23
1652836280000|2022-05-18 01:11:20|30458.8|30346.8|30448.2|30336.2|30460.1|30348.1|30448.2|30336.2|15
1652836290000|2022-05-18 01:11:30|30448.1|30336.1|30454.6|30342.6|30454.6|30342.6|30447.8|30335.8|12
1652836300000|2022-05-18 01:11:40|30455.7|30343.7|30454.6|30342.6|30455.7|30343.7|30454.6|30342.6|4
1652836320000|2022-05-18 01:12:00|30456.3|30344.3|30456.3|30344.3|30456.3|30344.3|30456.3|30344.3|1
1652836330000|2022-05-18 01:12:10|30456.2|30344.2|30452.6|30340.6|30456.2|30344.2|30452.6|30340.6|8
1652836340000|2022-05-18 01:12:20|30455.4|30343.4|30451.3|30339.3|30455.6|30343.6|30445.3|30333.3|17
1652836350000|2022-05-18 01:12:30|30454.2|30342.2|30454.2|30342.2|30454.2|30342.2|30444.5|30332.5|21
1652836360000|2022-05-18 01:12:40|30450.8|30338.8|30451.4|30339.4|30454.2|30342.2|30443.9|30331.9|18
1652836370000|2022-05-18 01:12:50|30454.2|30342.2|30447|30335|30454.2|30342.2|30447|30335|28
1652836380000|2022-05-18 01:13:00|30454.2|30342.2|30445.5|30333.5|30454.2|30342.2|30444|30332|15
1652836390000|2022-05-18 01:13:10|30445.7|30333.7|30443.9|30331.9|30447.2|30335.2|30443.9|30331.9|11
1652836400000|2022-05-18 01:13:20|30438.9|30326.9|30438.7|30326.7|30443.9|30331.9|30437.2|30325.2|26
1652836410000|2022-05-18 01:13:30|30437.2|30325.2|30443.9|30331.9|30443.9|30331.9|30437.2|30325.2|27
1652836420000|2022-05-18 01:13:40|30437.2|30325.2|30430.2|30318.2|30443.9|30331.9|30430.2|30318.2|30
1652836430000|2022-05-18 01:13:50|30430.3|30318.3|30431.6|30319.6|30431.6|30319.6|30430.3|30318.3|2
1652836440000|2022-05-18 01:14:00|30434.8|30322.8|30433.7|30321.7|30434.8|30322.8|30433.7|30321.7|2
1652836450000|2022-05-18 01:14:10|30430.6|30318.6|30430.5|30318.5|30430.6|30318.6|30430.5|30318.5|2
1652836460000|2022-05-18 01:14:20|30430.6|30318.6|30430.6|30318.6|30430.6|30318.6|30430.6|30318.6|1
1652836470000|2022-05-18 01:14:30|30436.8|30324.8|30444.8|30332.8|30450.8|30338.8|30436.8|30324.8|10
1652836480000|2022-05-18 01:14:40|30447.5|30335.5|30445.6|30333.6|30447.5|30335.5|30445.6|30333.6|6
1652836490000|2022-05-18 01:14:50|30442.6|30330.6|30442.6|30330.6|30444.9|30332.9|30442.6|30330.6|7
1652836500000|2022-05-18 01:15:00|30442|30330|30442|30330|30442|30330|30442|30330|1
1652836510000|2022-05-18 01:15:10|30445.2|30333.2|30457.9|30345.9|30461.1|30349.1|30443.6|30331.6|33
1652836520000|2022-05-18 01:15:20|30458.9|30346.9|30458.9|30346.9|30462.2|30350.2|30457.5|30345.5|26
1652836530000|2022-05-18 01:15:30|30460.1|30348.1|30471|30359|30471|30359|30459|30347|28
1652836540000|2022-05-18 01:15:40|30469.7|30357.7|30469.6|30357.6|30474.6|30362.6|30465|30353|24
1652836550000|2022-05-18 01:15:50|30467.8|30355.8|30468.5|30356.5|30474.6|30362.6|30466.7|30354.7|23
1652836560000|2022-05-18 01:16:00|30468|30356|30462.7|30350.7|30469.4|30357.4|30456|30344|23
1652836570000|2022-05-18 01:16:10|30456|30344|30456|30344|30460.3|30348.3|30456|30344|12
1652836580000|2022-05-18 01:16:20|30456.3|30344.3|30457.3|30345.3|30457.3|30345.3|30456.3|30344.3|6
1652836590000|2022-05-18 01:16:30|30458.1|30346.1|30457.3|30345.3|30458.1|30346.1|30457|30345|6
1652836600000|2022-05-18 01:16:40|30457.9|30345.9|30456|30344|30459.4|30347.4|30456|30344|9
1652836620000|2022-05-18 01:17:00|30454.7|30342.7|30450.3|30338.3|30455.3|30343.3|30447.4|30335.4|6
1652836630000|2022-05-18 01:17:10|30447.4|30335.4|30447.3|30335.3|30448.1|30336.1|30447.3|30335.3|12
1652836640000|2022-05-18 01:17:20|30447.4|30335.4|30441.5|30329.5|30447.4|30335.4|30441.5|30329.5|15
1652836650000|2022-05-18 01:17:30|30438.2|30326.2|30438.5|30326.5|30441.5|30329.5|30434.1|30322.1|15
1652836660000|2022-05-18 01:17:40|30441.5|30329.5|30440.2|30328.2|30441.5|30329.5|30434.1|30322.1|28
1652836670000|2022-05-18 01:17:50|30441.5|30329.5|30441.5|30329.5|30441.5|30329.5|30439.7|30327.7|13
1652836680000|2022-05-18 01:18:00|30439.7|30327.7|30441.1|30329.1|30441.5|30329.5|30439.7|30327.7|17
1652836690000|2022-05-18 01:18:10|30441.3|30329.3|30445.3|30333.3|30445.7|30333.7|30440.6|30328.6|19
1652836700000|2022-05-18 01:18:20|30445.2|30333.2|30443.4|30331.4|30445.2|30333.2|30443.4|30331.4|24
1652836710000|2022-05-18 01:18:30|30444.2|30332.2|30446.6|30334.6|30446.6|30334.6|30444.1|30332.1|5
1652836720000|2022-05-18 01:18:40|30451.3|30339.3|30446.6|30334.6|30451.3|30339.3|30446.6|30334.6|2
1652836730000|2022-05-18 01:18:50|30451.3|30339.3|30446.6|30334.6|30451.3|30339.3|30446.6|30334.6|2
1652836740000|2022-05-18 01:19:00|30451.3|30339.3|30454.2|30342.2|30460.6|30348.6|30450.1|30338.1|28
1652836750000|2022-05-18 01:19:10|30456|30344|30446.6|30334.6|30456|30344|30446.6|30334.6|28
1652836760000|2022-05-18 01:19:20|30449.7|30337.7|30452.6|30340.6|30456|30344|30446.6|30334.6|22
1652836770000|2022-05-18 01:19:30|30450.5|30338.5|30449.4|30337.4|30452.6|30340.6|30449.4|30337.4|11
1652836780000|2022-05-18 01:19:40|30452.7|30340.7|30456|30344|30456|30344|30449.4|30337.4|8
1652836790000|2022-05-18 01:19:50|30453.6|30341.6|30454.8|30342.8|30454.8|30342.8|30453.6|30341.6|14
1652836800000|2022-05-18 01:20:00|30456|30344|30454.8|30342.8|30456|30344|30453.6|30341.6|15
1652836810000|2022-05-18 01:20:10|30453.6|30341.6|30453.6|30341.6|30454.8|30342.8|30453.6|30341.6|17
1652836820000|2022-05-18 01:20:20|30454.8|30342.8|30462.8|30350.8|30462.9|30350.9|30454.8|30342.8|24
1652836830000|2022-05-18 01:20:30|30464.5|30352.5|30468.2|30356.2|30474.4|30362.4|30461.2|30349.2|34
1652836840000|2022-05-18 01:20:40|30465.6|30353.6|30461.6|30349.6|30468.2|30356.2|30460.1|30348.1|34
1652836850000|2022-05-18 01:20:50|30459.9|30347.9|30456|30344|30462.6|30350.6|30456|30344|19
1652836870000|2022-05-18 01:21:10|30456.7|30344.7|30455.1|30343.1|30456.7|30344.7|30455.1|30343.1|3
1652836880000|2022-05-18 01:21:20|30454.8|30342.8|30454.8|30342.8|30454.8|30342.8|30454.8|30342.8|1
1652836890000|2022-05-18 01:21:30|30449.4|30337.4|30452.7|30340.7|30453.6|30341.6|30449.4|30337.4|4
1652836900000|2022-05-18 01:21:40|30453|30341|30453.5|30341.5|30453.6|30341.6|30451.9|30339.9|22
1652836910000|2022-05-18 01:21:50|30453.6|30341.6|30452.5|30340.5|30453.6|30341.6|30452.5|30340.5|11
1652836920000|2022-05-18 01:22:00|30450.1|30338.1|30451.9|30339.9|30452|30340|30450.1|30338.1|8
1652836930000|2022-05-18 01:22:10|30452|30340|30451.8|30339.8|30452|30340|30451.8|30339.8|7
1652836950000|2022-05-18 01:22:30|30452|30340|30455.7|30343.7|30455.7|30343.7|30451.8|30339.8|8
1652836960000|2022-05-18 01:22:40|30455.6|30343.6|30454|30342|30455.6|30343.6|30454|30342|15
1652836970000|2022-05-18 01:22:50|30453.7|30341.7|30453.5|30341.5|30454.6|30342.6|30453.5|30341.5|6
1652836980000|2022-05-18 01:23:00|30454.6|30342.6|30461|30349|30461|30349|30453.5|30341.5|28
1652836990000|2022-05-18 01:23:10|30462|30350|30469.4|30357.4|30470.5|30358.5|30462|30350|32
1652837000000|2022-05-18 01:23:20|30469.2|30357.2|30465.6|30353.6|30471.2|30359.2|30462.6|30350.6|20
1652837010000|2022-05-18 01:23:30|30469.1|30357.1|30466.6|30354.6|30469.6|30357.6|30462.6|30350.6|23
1652837020000|2022-05-18 01:23:40|30464.6|30352.6|30470.6|30358.6|30472|30360|30462.6|30350.6|23
1652837030000|2022-05-18 01:23:50|30465.3|30353.3|30462.6|30350.6|30465.8|30353.8|30462.6|30350.6|19
1652837040000|2022-05-18 01:24:00|30459.4|30347.4|30460.2|30348.2|30461|30349|30453.5|30341.5|25
1652837050000|2022-05-18 01:24:10|30453.5|30341.5|30456.8|30344.8|30456.8|30344.8|30453.5|30341.5|19
1652837060000|2022-05-18 01:24:20|30452.4|30340.4|30445|30333|30452.4|30340.4|30432.8|30320.8|19
1652837070000|2022-05-18 01:24:30|30432.5|30320.5|30438.8|30326.8|30445|30333|30431.2|30319.2|16
1652837080000|2022-05-18 01:24:40|30431.1|30319.1|30431.1|30319.1|30431.1|30319.1|30431.1|30319.1|1
1652837090000|2022-05-18 01:24:50|30434|30322|30432.8|30320.8|30434.4|30322.4|30431.1|30319.1|10
1652837100000|2022-05-18 01:25:00|30431.1|30319.1|30437.6|30325.6|30437.6|30325.6|30431.1|30319.1|14
1652837110000|2022-05-18 01:25:10|30437.1|30325.1|30431.1|30319.1|30437.6|30325.6|30431.1|30319.1|31
1652837120000|2022-05-18 01:25:20|30432.4|30320.4|30431.1|30319.1|30432.4|30320.4|30430.9|30318.9|8
1652837130000|2022-05-18 01:25:30|30432.1|30320.1|30435.3|30323.3|30436.1|30324.1|30432.1|30320.1|18
1652837140000|2022-05-18 01:25:40|30433.2|30321.2|30432.5|30320.5|30434.8|30322.8|30431.2|30319.2|20
1652837150000|2022-05-18 01:25:50|30432|30320|30436.2|30324.2|30436.3|30324.3|30431.8|30319.8|18
1652837160000|2022-05-18 01:26:00|30435.1|30323.1|30431.1|30319.1|30436|30324|30431.1|30319.1|11
1652837170000|2022-05-18 01:26:10|30430.2|30318.2|30406.3|30294.3|30431.1|30319.1|30406.3|30294.3|12
1652837180000|2022-05-18 01:26:20|30407.3|30295.3|30407.3|30295.3|30407.3|30295.3|30400.5|30288.5|16
1652837190000|2022-05-18 01:26:30|30401|30289|30396.7|30284.7|30407.3|30295.3|30388.5|30276.5|20
1652837200000|2022-05-18 01:26:40|30390|30278|30377.6|30265.6|30390|30278|30371.8|30259.8|17
1652837210000|2022-05-18 01:26:50|30378.4|30266.4|30385.8|30273.8|30386.3|30274.3|30376.3|30264.3|32
1652837220000|2022-05-18 01:27:00|30385.3|30273.3|30385|30273|30387.3|30275.3|30382.9|30270.9|35
1652837230000|2022-05-18 01:27:10|30386.7|30274.7|30396|30284|30396.1|30284.1|30385.5|30273.5|27
1652837240000|2022-05-18 01:27:20|30397.5|30285.5|30382.6|30270.6|30397.5|30285.5|30382.6|30270.6|28
1652837250000|2022-05-18 01:27:30|30382.4|30270.4|30383.5|30271.5|30384.4|30272.4|30378.5|30266.5|24
1652837260000|2022-05-18 01:27:40|30382.7|30270.7|30390.6|30278.6|30390.6|30278.6|30380.8|30268.8|26
1652837270000|2022-05-18 01:27:50|30390.2|30278.2|30398.8|30286.8|30398.8|30286.8|30390.2|30278.2|27
1652837280000|2022-05-18 01:28:00|30396.5|30284.5|30390.4|30278.4|30398.2|30286.2|30389.7|30277.7|25
1652837290000|2022-05-18 01:28:10|30390.6|30278.6|30394|30282|30402.2|30290.2|30390.6|30278.6|36
1652837300000|2022-05-18 01:28:20|30393.2|30281.2|30386.8|30274.8|30393.8|30281.8|30385.6|30273.6|14
1652837310000|2022-05-18 01:28:30|30390.4|30278.4|30390.4|30278.4|30390.4|30278.4|30386.3|30274.3|20
1652837320000|2022-05-18 01:28:40|30389.1|30277.1|30390.1|30278.1|30390.6|30278.6|30389|30277|18
1652837330000|2022-05-18 01:28:50|30389.1|30277.1|30393.8|30281.8|30399.9|30287.9|30389.1|30277.1|25
1652837340000|2022-05-18 01:29:00|30394.1|30282.1|30394.5|30282.5|30394.8|30282.8|30391.5|30279.5|9
1652837350000|2022-05-18 01:29:10|30390.2|30278.2|30390.6|30278.6|30395.9|30283.9|30390.2|30278.2|8
1652837360000|2022-05-18 01:29:20|30390.7|30278.7|30392.9|30280.9|30396.5|30284.5|30390.7|30278.7|13
1652837370000|2022-05-18 01:29:30|30392.8|30280.8|30391.8|30279.8|30392.8|30280.8|30391.8|30279.8|15
1652837380000|2022-05-18 01:29:40|30382.2|30270.2|30375.9|30263.9|30391.8|30279.8|30375.3|30263.3|10
1652837390000|2022-05-18 01:29:50|30372.1|30260.1|30379.2|30267.2|30379.7|30267.7|30372.1|30260.1|23
1652837400000|2022-05-18 01:30:00|30379.7|30267.7|30377.6|30265.6|30382|30270|30375.9|30263.9|34
1652837410000|2022-05-18 01:30:10|30379.9|30267.9|30375.4|30263.4|30379.9|30267.9|30375.4|30263.4|8
1652837420000|2022-05-18 01:30:20|30372.5|30260.5|30371.9|30259.9|30372.6|30260.6|30365.7|30253.7|17
1652837430000|2022-05-18 01:30:30|30368|30256|30358.6|30246.6|30368|30256|30358.6|30246.6|20
1652837440000|2022-05-18 01:30:40|30359.6|30247.6|30358.5|30246.5|30363.7|30251.7|30358.5|30246.5|21
1652837450000|2022-05-18 01:30:50|30360.5|30248.5|30358|30246|30360.7|30248.7|30357.1|30245.1|22
1652837460000|2022-05-18 01:31:00|30358.1|30246.1|30359.4|30247.4|30360|30248|30357.5|30245.5|21
1652837470000|2022-05-18 01:31:10|30359.3|30247.3|30367.8|30255.8|30372.1|30260.1|30359.3|30247.3|20
1652837480000|2022-05-18 01:31:20|30370.7|30258.7|30378.8|30266.8|30378.8|30266.8|30370.7|30258.7|29
1652837490000|2022-05-18 01:31:30|30378.4|30266.4|30370.4|30258.4|30380.3|30268.3|30367.1|30255.1|24
1652837500000|2022-05-18 01:31:40|30371.2|30259.2|30374|30262|30378.7|30266.7|30370.7|30258.7|24
1652837510000|2022-05-18 01:31:50|30375.8|30263.8|30380|30268|30381.4|30269.4|30374|30262|14
1652837520000|2022-05-18 01:32:00|30379.6|30267.6|30394.6|30282.6|30394.6|30282.6|30379.6|30267.6|28
1652837530000|2022-05-18 01:32:10|30391.2|30279.2|30382.4|30270.4|30391.2|30279.2|30382|30270|18
1652837540000|2022-05-18 01:32:20|30383.9|30271.9|30384.6|30272.6|30385.2|30273.2|30379.2|30267.2|13
1652837550000|2022-05-18 01:32:30|30385.2|30273.2|30386.6|30274.6|30387.8|30275.8|30383.9|30271.9|28
1652837560000|2022-05-18 01:32:40|30386.4|30274.4|30386.9|30274.9|30387.3|30275.3|30383.9|30271.9|25
1652837570000|2022-05-18 01:32:50|30386.4|30274.4|30395.8|30283.8|30396.9|30284.9|30386.4|30274.4|31
1652837580000|2022-05-18 01:33:00|30396.4|30284.4|30386.4|30274.4|30399|30287|30385.9|30273.9|19
1652837590000|2022-05-18 01:33:10|30388.9|30276.9|30385.7|30273.7|30388.9|30276.9|30384|30272|10
1652837600000|2022-05-18 01:33:20|30384|30272|30382.4|30270.4|30385.4|30273.4|30375|30263|13
1652837620000|2022-05-18 01:33:40|30381.4|30269.4|30375.3|30263.3|30381.4|30269.4|30375.3|30263.3|8
1652837630000|2022-05-18 01:33:50|30378.3|30266.3|30378.1|30266.1|30381.4|30269.4|30375.3|30263.3|11
1652837640000|2022-05-18 01:34:00|30375.3|30263.3|30381.4|30269.4|30381.4|30269.4|30375.3|30263.3|13
1652837650000|2022-05-18 01:34:10|30382.6|30270.6|30391.8|30279.8|30393|30281|30382.2|30270.2|26
1652837660000|2022-05-18 01:34:20|30391.9|30279.9|30400.2|30288.2|30400.6|30288.6|30391.9|30279.9|26
1652837670000|2022-05-18 01:34:30|30399|30287|30400.4|30288.4|30404.9|30292.9|30398.6|30286.6|27
1652837680000|2022-05-18 01:34:40|30400.9|30288.9|30401.4|30289.4|30404.5|30292.5|30400.4|30288.4|32
1652837690000|2022-05-18 01:34:50|30400.4|30288.4|30400.4|30288.4|30401.5|30289.5|30400.4|30288.4|5
1652837700000|2022-05-18 01:35:00|30401.4|30289.4|30408.9|30296.9|30408.9|30296.9|30400.4|30288.4|19
1652837710000|2022-05-18 01:35:10|30408|30296|30400.4|30288.4|30410.3|30298.3|30400.4|30288.4|24
1652837720000|2022-05-18 01:35:20|30401.4|30289.4|30400.4|30288.4|30401.4|30289.4|30400.4|30288.4|6
1652837730000|2022-05-18 01:35:30|30401.4|30289.4|30400.4|30288.4|30401.4|30289.4|30400.4|30288.4|13
1652837740000|2022-05-18 01:35:40|30401.4|30289.4|30396.8|30284.8|30401.4|30289.4|30396.6|30284.6|8
1652837750000|2022-05-18 01:35:50|30398.7|30286.7|30400.4|30288.4|30402.6|30290.6|30398.7|30286.7|10
1652837760000|2022-05-18 01:36:00|30402.8|30290.8|30390.1|30278.1|30402.8|30290.8|30390|30278|20
1652837770000|2022-05-18 01:36:10|30390|30278|30391.6|30279.6|30395.4|30283.4|30389.5|30277.5|15
1652837780000|2022-05-18 01:36:20|30391.3|30279.3|30395|30283|30397.4|30285.4|30389.8|30277.8|29
1652837790000|2022-05-18 01:36:30|30397.4|30285.4|30391.7|30279.7|30397.4|30285.4|30391.7|30279.7|15
1652837800000|2022-05-18 01:36:40|30390.7|30278.7|30393.7|30281.7|30393.7|30281.7|30390.2|30278.2|16
1652837810000|2022-05-18 01:36:50|30394.6|30282.6|30391.5|30279.5|30395.9|30283.9|30391.5|30279.5|14
1652837820000|2022-05-18 01:37:00|30392.9|30280.9|30392.8|30280.8|30392.9|30280.9|30390.4|30278.4|12
1652837830000|2022-05-18 01:37:10|30393|30281|30392.3|30280.3|30393.8|30281.8|30391.7|30279.7|19
1652837840000|2022-05-18 01:37:20|30391.4|30279.4|30390.1|30278.1|30392.2|30280.2|30390.1|30278.1|9
1652837860000|2022-05-18 01:37:40|30391.8|30279.8|30391|30279|30391.8|30279.8|30390.1|30278.1|12
1652837870000|2022-05-18 01:37:50|30390.1|30278.1|30395.2|30283.2|30397.4|30285.4|30390.1|30278.1|18
1652837880000|2022-05-18 01:38:00|30394.7|30282.7|30399.5|30287.5|30400.6|30288.6|30393.5|30281.5|24
1652837890000|2022-05-18 01:38:10|30400.6|30288.6|30400.6|30288.6|30401|30289|30398.7|30286.7|8
1652837900000|2022-05-18 01:38:20|30401|30289|30405|30293|30406|30294|30400.6|30288.6|15
1652837910000|2022-05-18 01:38:30|30403.5|30291.5|30409|30297|30409.1|30297.1|30402.4|30290.4|13
1652837920000|2022-05-18 01:38:40|30408.9|30296.9|30408.9|30296.9|30409.1|30297.1|30408.9|30296.9|15
1652837930000|2022-05-18 01:38:50|30409.1|30297.1|30408.9|30296.9|30409.1|30297.1|30408.9|30296.9|15
1652837940000|2022-05-18 01:39:00|30409.1|30297.1|30409.1|30297.1|30409.1|30297.1|30408.9|30296.9|3
1652838010000|2022-05-18 01:40:10|30406.4|30294.4|30406.1|30294.1|30406.4|30294.4|30406.1|30294.1|3
1652838020000|2022-05-18 01:40:20|30395.2|30283.2|30406.1|30294.1|30406.1|30294.1|30394.8|30282.8|5
1652838030000|2022-05-18 01:40:30|30393.1|30281.1|30400.3|30288.3|30406.1|30294.1|30393.1|30281.1|19
1652838040000|2022-05-18 01:40:40|30406.1|30294.1|30388.2|30276.2|30406.1|30294.1|30387.2|30275.2|10
1652838050000|2022-05-18 01:40:50|30388.3|30276.3|30381|30269|30388.7|30276.7|30380.9|30268.9|12
1652838060000|2022-05-18 01:41:00|30382.2|30270.2|30377.1|30265.1|30382.2|30270.2|30375.7|30263.7|27
1652838070000|2022-05-18 01:41:10|30375.7|30263.7|30376.7|30264.7|30376.9|30264.9|30375.7|30263.7|23
1652838080000|2022-05-18 01:41:20|30375.7|30263.7|30368.8|30256.8|30376.7|30264.7|30368.7|30256.7|22
1652838090000|2022-05-18 01:41:30|30365.3|30253.3|30365.3|30253.3|30365.3|30253.3|30365.3|30253.3|1
1652838100000|2022-05-18 01:41:40|30362.4|30250.4|30376.1|30264.1|30376.1|30264.1|30362.4|30250.4|9
1652838110000|2022-05-18 01:41:50|30376.2|30264.2|30375.8|30263.8|30377.4|30265.4|30373.5|30261.5|13
1652838120000|2022-05-18 01:42:00|30375.9|30263.9|30377.4|30265.4|30377.5|30265.5|30374.7|30262.7|6
1652838130000|2022-05-18 01:42:10|30379|30267|30377.3|30265.3|30379|30267|30377.3|30265.3|9
1652838140000|2022-05-18 01:42:20|30377.5|30265.5|30378.6|30266.6|30378.7|30266.7|30377|30265|10
1652838150000|2022-05-18 01:42:30|30375.2|30263.2|30378.2|30266.2|30378.5|30266.5|30375.2|30263.2|13
1652838160000|2022-05-18 01:42:40|30376.3|30264.3|30378.9|30266.9|30378.9|30266.9|30376.3|30264.3|6
1652838170000|2022-05-18 01:42:50|30379.2|30267.2|30380.4|30268.4|30381.8|30269.8|30379.2|30267.2|15
1652838180000|2022-05-18 01:43:00|30378.7|30266.7|30373.8|30261.8|30379.3|30267.3|30373.8|30261.8|8
1652838190000|2022-05-18 01:43:10|30374.4|30262.4|30378.7|30266.7|30378.7|30266.7|30367.5|30255.5|6
1652838200000|2022-05-18 01:43:20|30372|30260|30358.6|30246.6|30376.5|30264.5|30358.6|30246.6|10
1652838210000|2022-05-18 01:43:30|30359.4|30247.4|30358.6|30246.6|30359.4|30247.4|30358.6|30246.6|2
1652838220000|2022-05-18 01:43:40|30359.3|30247.3|30364.2|30252.2|30366.2|30254.2|30359.3|30247.3|12
1652838230000|2022-05-18 01:43:50|30361.4|30249.4|30377.8|30265.8|30380.1|30268.1|30361.4|30249.4|19
1652838240000|2022-05-18 01:44:00|30374|30262|30366.5|30254.5|30377|30265|30362.2|30250.2|24
1652838250000|2022-05-18 01:44:10|30366.3|30254.3|30367.3|30255.3|30367.3|30255.3|30360.8|30248.8|22
1652838260000|2022-05-18 01:44:20|30363.3|30251.3|30364.2|30252.2|30367.3|30255.3|30361.2|30249.2|20
1652838270000|2022-05-18 01:44:30|30364.7|30252.7|30366.9|30254.9|30369.9|30257.9|30361.7|30249.7|34
1652838280000|2022-05-18 01:44:40|30364.3|30252.3|30361.6|30249.6|30366.9|30254.9|30358.6|30246.6|22
1652838290000|2022-05-18 01:44:50|30358.6|30246.6|30358.6|30246.6|30361.6|30249.6|30358.6|30246.6|30
1652838300000|2022-05-18 01:45:00|30361.6|30249.6|30360.4|30248.4|30361.6|30249.6|30358.6|30246.6|29
1652838310000|2022-05-18 01:45:10|30355.6|30243.6|30346|30234|30358.6|30246.6|30340.9|30228.9|16
1652838320000|2022-05-18 01:45:20|30348.1|30236.1|30348.1|30236.1|30348.1|30236.1|30343|30231|3
1652838330000|2022-05-18 01:45:30|30339.7|30227.7|30348.1|30236.1|30348.1|30236.1|30339.7|30227.7|4
1652838340000|2022-05-18 01:45:40|30344|30232|30348.1|30236.1|30348.1|30236.1|30344|30232|2
1652838360000|2022-05-18 01:46:00|30348.8|30236.8|30350.1|30238.1|30351|30239|30348.1|30236.1|7
1652838370000|2022-05-18 01:46:10|30351.2|30239.2|30351.5|30239.5|30353.4|30241.4|30349|30237|22
1652838380000|2022-05-18 01:46:20|30351.3|30239.3|30350.1|30238.1|30351.3|30239.3|30347.3|30235.3|7
1652838390000|2022-05-18 01:46:30|30348.6|30236.6|30348.6|30236.6|30348.6|30236.6|30348.4|30236.4|4
1652838400000|2022-05-18 01:46:40|30335.8|30223.8|30333.6|30221.6|30347.5|30235.5|30326|30214|19
1652838410000|2022-05-18 01:46:50|30327.5|30215.5|30335|30223|30335|30223|30323.6|30211.6|24
1652838420000|2022-05-18 01:47:00|30333.6|30221.6|30333.6|30221.6|30336|30224|30333.4|30221.4|15
1652838430000|2022-05-18 01:47:10|30334.2|30222.2|30341.4|30229.4|30343.9|30231.9|30334.2|30222.2|20
1652838440000|2022-05-18 01:47:20|30341.3|30229.3|30338|30226|30341.3|30229.3|30338|30226|16
1652838450000|2022-05-18 01:47:30|30327.7|30215.7|30323.6|30211.6|30338|30226|30323.5|30211.5|15
1652838460000|2022-05-18 01:47:40|30323.5|30211.5|30323.6|30211.6|30323.6|30211.6|30323.5|30211.5|4
1652838470000|2022-05-18 01:47:50|30323.9|30211.9|30324.6|30212.6|30327.9|30215.9|30323.6|30211.6|12
1652838480000|2022-05-18 01:48:00|30330.2|30218.2|30288.4|30176.4|30336|30224|30288.4|30176.4|19
1652838490000|2022-05-18 01:48:10|30287.6|30175.6|30279.9|30167.9|30297.8|30185.8|30279.9|30167.9|20
1652838500000|2022-05-18 01:48:20|30276.9|30164.9|30276.1|30164.1|30295.7|30183.7|30270.1|30158.1|35
1652838510000|2022-05-18 01:48:30|30272.1|30160.1|30276.6|30164.6|30283.4|30171.4|30272|30160|27
1652838520000|2022-05-18 01:48:40|30279.9|30167.9|30286.3|30174.3|30286.7|30174.7|30277|30165|26
1652838530000|2022-05-18 01:48:50|30286.5|30174.5|30291.4|30179.4|30293.1|30181.1|30285.2|30173.2|21
1652838540000|2022-05-18 01:49:00|30291.6|30179.6|30283.1|30171.1|30293.9|30181.9|30282.1|30170.1|28
1652838550000|2022-05-18 01:49:10|30286.4|30174.4|30280.1|30168.1|30286.4|30174.4|30280.1|30168.1|16
1652838560000|2022-05-18 01:49:20|30279.3|30167.3|30276|30164|30279.3|30167.3|30276|30164|7
1652838570000|2022-05-18 01:49:30|30277.8|30165.8|30286.5|30174.5|30286.7|30174.7|30277.8|30165.8|23
1652838580000|2022-05-18 01:49:40|30286.1|30174.1|30284.2|30172.2|30286.3|30174.3|30282.7|30170.7|19
1652838590000|2022-05-18 01:49:50|30284.4|30172.4|30280.5|30168.5|30286.4|30174.4|30280.5|30168.5|11
1652838600000|2022-05-18 01:50:00|30283.3|30171.3|30283.1|30171.1|30283.3|30171.3|30281.3|30169.3|13
1652838610000|2022-05-18 01:50:10|30283.3|30171.3|30261.3|30149.3|30283.3|30171.3|30256|30144|22
1652838620000|2022-05-18 01:50:20|30260.5|30148.5|30238.4|30126.4|30260.5|30148.5|30229.6|30117.6|30
1652838630000|2022-05-18 01:50:30|30240.4|30128.4|30216.2|30104.2|30240.4|30128.4|30212.5|30100.5|30
1652838640000|2022-05-18 01:50:40|30216.6|30104.6|30227.6|30115.6|30228.2|30116.2|30213.9|30101.9|24
1652838650000|2022-05-18 01:50:50|30229|30117|30225.4|30113.4|30233|30121|30224.1|30112.1|19
1652838660000|2022-05-18 01:51:00|30229.4|30117.4|30227.9|30115.9|30237.9|30125.9|30225.8|30113.8|14
1652838670000|2022-05-18 01:51:10|30228.2|30116.2|30231.8|30119.8|30231.8|30119.8|30227.9|30115.9|16
1652838680000|2022-05-18 01:51:20|30232.3|30120.3|30231.8|30119.8|30233.6|30121.6|30231.4|30119.4|6
1652838690000|2022-05-18 01:51:30|30231.2|30119.2|30231.8|30119.8|30232.6|30120.6|30231.2|30119.2|6
1652838700000|2022-05-18 01:51:40|30232.9|30120.9|30233.6|30121.6|30234.8|30122.8|30231.8|30119.8|12
1652838710000|2022-05-18 01:51:50|30233.5|30121.5|30231.5|30119.5|30234.8|30122.8|30231.5|30119.5|8
1652838720000|2022-05-18 01:52:00|30231.8|30119.8|30233.7|30121.7|30235.5|30123.5|30231.8|30119.8|17
1652838730000|2022-05-18 01:52:10|30232.9|30120.9|30213.4|30101.4|30234|30122|30213.4|30101.4|24
1652838740000|2022-05-18 01:52:20|30214.1|30102.1|30221.6|30109.6|30221.6|30109.6|30213.4|30101.4|8
1652838750000|2022-05-18 01:52:30|30221|30109|30230.1|30118.1|30230.1|30118.1|30221|30109|6
1652838760000|2022-05-18 01:52:40|30225.4|30113.4|30222.3|30110.3|30228.2|30116.2|30214.9|30102.9|6
1652838770000|2022-05-18 01:52:50|30215|30103|30216.3|30104.3|30222.4|30110.4|30215|30103|6
1652838780000|2022-05-18 01:53:00|30215.5|30103.5|30206.8|30094.8|30215.5|30103.5|30206|30094|12
1652838790000|2022-05-18 01:53:10|30198.3|30086.3|30208.9|30096.9|30209.4|30097.4|30198.3|30086.3|11
1652838800000|2022-05-18 01:53:20|30208.4|30096.4|30212.9|30100.9|30214.8|30102.8|30208.4|30096.4|21
1652838810000|2022-05-18 01:53:30|30210.3|30098.3|30212.3|30100.3|30231.8|30119.8|30209.3|30097.3|32
1652838820000|2022-05-18 01:53:40|30210.8|30098.8|30214.1|30102.1|30217.3|30105.3|30210.8|30098.8|28
1652838830000|2022-05-18 01:53:50|30214.4|30102.4|30215.7|30103.7|30215.7|30103.7|30211.5|30099.5|14
1652838840000|2022-05-18 01:54:00|30215.6|30103.6|30213|30101|30215.7|30103.7|30210.3|30098.3|17
1652838850000|2022-05-18 01:54:10|30210.3|30098.3|30214.7|30102.7|30218.4|30106.4|30210.3|30098.3|22
1652838860000|2022-05-18 01:54:20|30217.3|30105.3|30214.3|30102.3|30220.8|30108.8|30213|30101|27
1652838870000|2022-05-18 01:54:30|30214.2|30102.2|30217.1|30105.1|30220.9|30108.9|30213.8|30101.8|18
1652838880000|2022-05-18 01:54:40|30217|30105|30217.1|30105.1|30224.3|30112.3|30216|30104|30
1652838890000|2022-05-18 01:54:50|30217|30105|30222.6|30110.6|30230.9|30118.9|30215.5|30103.5|28
1652838900000|2022-05-18 01:55:00|30220.7|30108.7|30212.7|30100.7|30221.6|30109.6|30212.7|30100.7|16
1652838910000|2022-05-18 01:55:10|30214.1|30102.1|30213.5|30101.5|30214.1|30102.1|30210.6|30098.6|8
1652838920000|2022-05-18 01:55:20|30211.6|30099.6|30216.2|30104.2|30219.4|30107.4|30211.6|30099.6|32
1652838930000|2022-05-18 01:55:30|30218.3|30106.3|30194.9|30082.9|30219.4|30107.4|30194.9|30082.9|30
1652838940000|2022-05-18 01:55:40|30194.6|30082.6|30180.6|30068.6|30196.8|30084.8|30180.4|30068.4|24
1652838950000|2022-05-18 01:55:50|30177.6|30065.6|30208.5|30096.5|30208.5|30096.5|30177.6|30065.6|32
1652838960000|2022-05-18 01:56:00|30208.6|30096.6|30204.8|30092.8|30215.9|30103.9|30204.8|30092.8|16
1652838970000|2022-05-18 01:56:10|30205.1|30093.1|30215|30103|30215.3|30103.3|30201.8|30089.8|28
1652838980000|2022-05-18 01:56:20|30215.1|30103.1|30211|30099|30216.1|30104.1|30211|30099|31
1652838990000|2022-05-18 01:56:30|30210.9|30098.9|30206.4|30094.4|30210.9|30098.9|30204.3|30092.3|20
1652839000000|2022-05-18 01:56:40|30207.4|30095.4|30210.2|30098.2|30213.1|30101.1|30205.4|30093.4|26
1652839010000|2022-05-18 01:56:50|30212.1|30100.1|30214.9|30102.9|30218.3|30106.3|30210.9|30098.9|29
1652839020000|2022-05-18 01:57:00|30215|30103|30220.3|30108.3|30224.5|30112.5|30214.9|30102.9|22
1652839030000|2022-05-18 01:57:10|30220.8|30108.8|30237.7|30125.7|30237.7|30125.7|30220.8|30108.8|11
1652839040000|2022-05-18 01:57:20|30238|30126|30232|30120|30242|30130|30230.2|30118.2|26
1652839050000|2022-05-18 01:57:30|30229.4|30117.4|30199.5|30087.5|30229.4|30117.4|30176.3|30064.3|31
1652839060000|2022-05-18 01:57:40|30205.4|30093.4|30205.3|30093.3|30210.1|30098.1|30196.6|30084.6|26
1652839070000|2022-05-18 01:57:50|30207.2|30095.2|30206|30094|30212.7|30100.7|30201.6|30089.6|24
1652839080000|2022-05-18 01:58:00|30201.5|30089.5|30203.1|30091.1|30208.2|30096.2|30201|30089|30
1652839090000|2022-05-18 01:58:10|30204.8|30092.8|30204.9|30092.9|30204.9|30092.9|30203.1|30091.1|9
1652839100000|2022-05-18 01:58:20|30206.2|30094.2|30145.3|30033.3|30206.2|30094.2|30140.9|30028.9|31
1652839110000|2022-05-18 01:58:30|30144.6|30032.6|30141.2|30029.2|30152.4|30040.4|30127.1|30015.1|32
1652839120000|2022-05-18 01:58:40|30142.1|30030.1|30105.8|29993.8|30142.1|30030.1|30093.6|29981.6|31
1652839130000|2022-05-18 01:58:50|30106.3|29994.3|30119.1|30007.1|30119.1|30007.1|30105.8|29993.8|31
1652839140000|2022-05-18 01:59:00|30117.7|30005.7|30114.4|30002.4|30117.7|30005.7|30105.4|29993.4|18
1652839150000|2022-05-18 01:59:10|30114.5|30002.5|30127.4|30015.4|30127.4|30015.4|30114|30002|23
1652839160000|2022-05-18 01:59:20|30127.5|30015.5|30135.8|30023.8|30144.1|30032.1|30127.5|30015.5|27
1652839170000|2022-05-18 01:59:30|30136.4|30024.4|30140.5|30028.5|30140.5|30028.5|30134.1|30022.1|17
1652839180000|2022-05-18 01:59:40|30140.9|30028.9|30145.6|30033.6|30146.6|30034.6|30140.7|30028.7|18
1652839190000|2022-05-18 01:59:50|30145.8|30033.8|30139.8|30027.8|30146.3|30034.3|30136.4|30024.4|19
1652839200000|2022-05-18 02:00:00|30138.3|30026.3|30137.5|30025.5|30144.7|30032.7|30135.7|30023.7|24
1652839210000|2022-05-18 02:00:10|30137.6|30025.6|30129.4|30017.4|30139.8|30027.8|30129.4|30017.4|10
1652839220000|2022-05-18 02:00:20|30131.3|30019.3|30130.1|30018.1|30134.3|30022.3|30129.2|30017.2|16
1652839230000|2022-05-18 02:00:30|30125.6|30013.6|30124.8|30012.8|30130.1|30018.1|30124.6|30012.6|16
1652839240000|2022-05-18 02:00:40|30128.6|30016.6|30124.7|30012.7|30130.1|30018.1|30124.7|30012.7|21
1652839250000|2022-05-18 02:00:50|30127.6|30015.6|30126.3|30014.3|30127.6|30015.6|30124.7|30012.7|7
1652839260000|2022-05-18 02:01:00|30124.7|30012.7|30127.6|30015.6|30127.6|30015.6|30124.7|30012.7|15
1652839270000|2022-05-18 02:01:10|30128.8|30016.8|30124.8|30012.8|30128.9|30016.9|30124.8|30012.8|9
1652839280000|2022-05-18 02:01:20|30124.7|30012.7|30124.6|30012.6|30124.7|30012.7|30120|30008|19
1652839290000|2022-05-18 02:01:30|30123.7|30011.7|30116.9|30004.9|30124.6|30012.6|30114.3|30002.3|20
1652839300000|2022-05-18 02:01:40|30116.2|30004.2|30119.8|30007.8|30121|30009|30115.8|30003.8|30
1652839310000|2022-05-18 02:01:50|30119.7|30007.7|30117.4|30005.4|30119.8|30007.8|30103.6|29991.6|33
1652839320000|2022-05-18 02:02:00|30117.1|30005.1|30122.6|30010.6|30125.8|30013.8|30117.1|30005.1|23
1652839330000|2022-05-18 02:02:10|30122|30010|30126.6|30014.6|30129.8|30017.8|30122|30010|15
1652839340000|2022-05-18 02:02:20|30126|30014|30131.2|30019.2|30131.9|30019.9|30122.8|30010.8|21
1652839350000|2022-05-18 02:02:30|30127.8|30015.8|30133.9|30021.9|30135.8|30023.8|30127.8|30015.8|23
1652839360000|2022-05-18 02:02:40|30134.4|30022.4|30137.3|30025.3|30137.3|30025.3|30134.4|30022.4|28
1652839370000|2022-05-18 02:02:50|30139.5|30027.5|30148.6|30036.6|30151.1|30039.1|30139.5|30027.5|24
1652839380000|2022-05-18 02:03:00|30149|30037|30161.7|30049.7|30162.3|30050.3|30148.6|30036.6|31
1652839390000|2022-05-18 02:03:10|30160.7|30048.7|30167.8|30055.8|30168|30056|30160.7|30048.7|28
1652839400000|2022-05-18 02:03:20|30167.4|30055.4|30151.2|30039.2|30167.7|30055.7|30147.5|30035.5|27
1652839410000|2022-05-18 02:03:30|30149.6|30037.6|30158.7|30046.7|30159.9|30047.9|30149.6|30037.6|23
1652839420000|2022-05-18 02:03:40|30157.4|30045.4|30149.4|30037.4|30158.5|30046.5|30146.8|30034.8|22
1652839430000|2022-05-18 02:03:50|30149.1|30037.1|30148.1|30036.1|30149.4|30037.4|30148.1|30036.1|7
1652839440000|2022-05-18 02:04:00|30149.7|30037.7|30156.2|30044.2|30157.3|30045.3|30149.4|30037.4|14
1652839450000|2022-05-18 02:04:10|30153|30041|30154.7|30042.7|30157|30045|30150.9|30038.9|28
1652839460000|2022-05-18 02:04:20|30154.4|30042.4|30154|30042|30155.7|30043.7|30152.1|30040.1|14
1652839470000|2022-05-18 02:04:30|30154.1|30042.1|30168.7|30056.7|30168.8|30056.8|30154.1|30042.1|20
1652839480000|2022-05-18 02:04:40|30168.9|30056.9|30168|30056|30169.3|30057.3|30167|30055|8
1652839490000|2022-05-18 02:04:50|30170.5|30058.5|30176.3|30064.3|30177.4|30065.4|30170.2|30058.2|23
1652839500000|2022-05-18 02:05:00|30176.4|30064.4|30179.6|30067.6|30179.6|30067.6|30171.2|30059.2|16
1652839510000|2022-05-18 02:05:10|30179.1|30067.1|30179.7|30067.7|30180.4|30068.4|30178.9|30066.9|29
1652839520000|2022-05-18 02:05:20|30179.6|30067.6|30184.5|30072.5|30186|30074|30179.6|30067.6|24
1652839530000|2022-05-18 02:05:30|30178.1|30066.1|30183.6|30071.6|30184.5|30072.5|30178.1|30066.1|16
1652839540000|2022-05-18 02:05:40|30185.8|30073.8|30187.2|30075.2|30188.1|30076.1|30182.9|30070.9|15
1652839550000|2022-05-18 02:05:50|30187.4|30075.4|30187.9|30075.9|30188.6|30076.6|30184.7|30072.7|24
1652839560000|2022-05-18 02:06:00|30188.4|30076.4|30187.1|30075.1|30188.4|30076.4|30187.1|30075.1|21
1652839570000|2022-05-18 02:06:10|30187.5|30075.5|30176.4|30064.4|30189.8|30077.8|30176.1|30064.1|21
1652839580000|2022-05-18 02:06:20|30177.2|30065.2|30177.1|30065.1|30177.2|30065.2|30176.1|30064.1|14
1652839590000|2022-05-18 02:06:30|30176.4|30064.4|30174.1|30062.1|30177.1|30065.1|30174.1|30062.1|3
1652839600000|2022-05-18 02:06:40|30173.9|30061.9|30173.9|30061.9|30173.9|30061.9|30173.9|30061.9|1
1652839610000|2022-05-18 02:06:50|30173|30061|30161.7|30049.7|30173.2|30061.2|30158.8|30046.8|11
1652839620000|2022-05-18 02:07:00|30163.1|30051.1|30159.1|30047.1|30163.1|30051.1|30159.1|30047.1|16
1652839640000|2022-05-18 02:07:20|30163.5|30051.5|30160.7|30048.7|30163.5|30051.5|30159.1|30047.1|19
1652839650000|2022-05-18 02:07:30|30159.6|30047.6|30159.1|30047.1|30159.6|30047.6|30157.9|30045.9|7
1652839660000|2022-05-18 02:07:40|30159.4|30047.4|30159.2|30047.2|30159.4|30047.4|30159|30047|5
1652839670000|2022-05-18 02:07:50|30159.1|30047.1|30167.9|30055.9|30167.9|30055.9|30159.1|30047.1|20
1652839680000|2022-05-18 02:08:00|30167.5|30055.5|30169.7|30057.7|30169.8|30057.8|30162.5|30050.5|18
1652839690000|2022-05-18 02:08:10|30168.6|30056.6|30169.9|30057.9|30169.9|30057.9|30166.3|30054.3|28
1652839700000|2022-05-18 02:08:20|30168.8|30056.8|30169.9|30057.9|30169.9|30057.9|30167.1|30055.1|5
1652839710000|2022-05-18 02:08:30|30165.7|30053.7|30165.4|30053.4|30169.9|30057.9|30165.4|30053.4|5
1652839720000|2022-05-18 02:08:40|30165.1|30053.1|30159|30047|30165.1|30053.1|30159|30047|14
1652839730000|2022-05-18 02:08:50|30159.1|30047.1|30159|30047|30160|30048|30159|30047|12
1652839740000|2022-05-18 02:09:00|30159.3|30047.3|30162.3|30050.3|30163.2|30051.2|30157.6|30045.6|7
1652839750000|2022-05-18 02:09:10|30162.1|30050.1|30163.8|30051.8|30164.3|30052.3|30162.1|30050.1|6
1652839760000|2022-05-18 02:09:20|30162.2|30050.2|30161.9|30049.9|30162.3|30050.3|30161.9|30049.9|11
1652839770000|2022-05-18 02:09:30|30162|30050|30162.4|30050.4|30162.5|30050.5|30162|30050|8
1652839780000|2022-05-18 02:09:40|30162.3|30050.3|30161|30049|30162.4|30050.4|30160.9|30048.9|14
1652839790000|2022-05-18 02:09:50|30160.9|30048.9|30162.5|30050.5|30164.6|30052.6|30160.9|30048.9|21
1652839800000|2022-05-18 02:10:00|30162.7|30050.7|30164.1|30052.1|30164.1|30052.1|30162.5|30050.5|29
1652839810000|2022-05-18 02:10:10|30163.6|30051.6|30168.2|30056.2|30168.4|30056.4|30163.6|30051.6|29
1652839820000|2022-05-18 02:10:20|30167|30055|30164|30052|30172.4|30060.4|30164|30052|25
1652839830000|2022-05-18 02:10:30|30169.3|30057.3|30172.4|30060.4|30172.4|30060.4|30164|30052|8
1652839840000|2022-05-18 02:10:40|30172.1|30060.1|30172.4|30060.4|30172.4|30060.4|30172.1|30060.1|3
1652839850000|2022-05-18 02:10:50|30172.2|30060.2|30172.4|30060.4|30172.4|30060.4|30172.2|30060.2|11
1652839860000|2022-05-18 02:11:00|30172.2|30060.2|30172.8|30060.8|30174.2|30062.2|30172|30060|17
1652839870000|2022-05-18 02:11:10|30172.4|30060.4|30186.4|30074.4|30186.4|30074.4|30172.4|30060.4|21
1652839880000|2022-05-18 02:11:20|30186.2|30074.2|30192|30080|30192.6|30080.6|30184.1|30072.1|21
1652839890000|2022-05-18 02:11:30|30185.4|30073.4|30187.1|30075.1|30192.6|30080.6|30185.4|30073.4|19
1652839900000|2022-05-18 02:11:40|30192.6|30080.6|30191|30079|30192.6|30080.6|30188.3|30076.3|16
1652839910000|2022-05-18 02:11:50|30192.6|30080.6|30184.7|30072.7|30192.6|30080.6|30184.1|30072.1|24
1652839920000|2022-05-18 02:12:00|30191.4|30079.4|30192.6|30080.6|30192.6|30080.6|30184.8|30072.8|23
1652839940000|2022-05-18 02:12:20|30192.3|30080.3|30199.9|30087.9|30199.9|30087.9|30192.3|30080.3|13
1652839950000|2022-05-18 02:12:30|30197.2|30085.2|30199.9|30087.9|30199.9|30087.9|30194.6|30082.6|10
1652839960000|2022-05-18 02:12:40|30196.1|30084.1|30208.6|30096.6|30208.6|30096.6|30196.1|30084.1|27
1652839970000|2022-05-18 02:12:50|30206.7|30094.7|30207.4|30095.4|30207.7|30095.7|30206.5|30094.5|20
1652839980000|2022-05-18 02:13:00|30206.9|30094.9|30208.6|30096.6|30208.6|30096.6|30206.6|30094.6|12
1652839990000|2022-05-18 02:13:10|30208.1|30096.1|30207.8|30095.8|30208.6|30096.6|30207.6|30095.6|22
1652840000000|2022-05-18 02:13:20|30207.9|30095.9|30208.6|30096.6|30208.7|30096.7|30207.1|30095.1|10
1652840010000|2022-05-18 02:13:30|30203.2|30091.2|30196.6|30084.6|30203.2|30091.2|30195.8|30083.8|13
1652840020000|2022-05-18 02:13:40|30195.4|30083.4|30191.4|30079.4|30196.6|30084.6|30191.4|30079.4|12
1652840030000|2022-05-18 02:13:50|30190.1|30078.1|30185.1|30073.1|30190.1|30078.1|30185.1|30073.1|10
1652840040000|2022-05-18 02:14:00|30186.2|30074.2|30186.2|30074.2|30186.2|30074.2|30186.2|30074.2|1
1652840050000|2022-05-18 02:14:10|30185.4|30073.4|30166.6|30054.6|30186.2|30074.2|30166.6|30054.6|12
1652840060000|2022-05-18 02:14:20|30170.5|30058.5|30168.7|30056.7|30170.5|30058.5|30166.6|30054.6|18
1652840070000|2022-05-18 02:14:30|30166.6|30054.6|30159.7|30047.7|30170.3|30058.3|30159.7|30047.7|19
1652840080000|2022-05-18 02:14:40|30159.5|30047.5|30166.6|30054.6|30171.5|30059.5|30159.4|30047.4|22
1652840090000|2022-05-18 02:14:50|30170.1|30058.1|30163.3|30051.3|30171.5|30059.5|30162.9|30050.9|18
1652840100000|2022-05-18 02:15:00|30166.6|30054.6|30170.5|30058.5|30170.5|30058.5|30163.1|30051.1|27
1652840110000|2022-05-18 02:15:10|30169.8|30057.8|30172.1|30060.1|30174.4|30062.4|30169.3|30057.3|29
1652840120000|2022-05-18 02:15:20|30170.6|30058.6|30173.1|30061.1|30174.2|30062.2|30170|30058|28
1652840130000|2022-05-18 02:15:30|30170.2|30058.2|30174.4|30062.4|30174.4|30062.4|30170.1|30058.1|22
1652840140000|2022-05-18 02:15:40|30174.7|30062.7|30178.7|30066.7|30179|30067|30174.6|30062.6|8
1652840150000|2022-05-18 02:15:50|30179|30067|30183.2|30071.2|30183.2|30071.2|30177.8|30065.8|20
1652840160000|2022-05-18 02:16:00|30183.3|30071.3|30177|30065|30183.7|30071.7|30177|30065|13
1652840170000|2022-05-18 02:16:10|30173.7|30061.7|30161|30049|30173.7|30061.7|30161|30049|26
1652840180000|2022-05-18 02:16:20|30160.8|30048.8|30158.1|30046.1|30161.9|30049.9|30158.1|30046.1|25
1652840190000|2022-05-18 02:16:30|30161.6|30049.6|30161.2|30049.2|30161.6|30049.6|30158.1|30046.1|6
1652840200000|2022-05-18 02:16:40|30160.7|30048.7|30158.1|30046.1|30160.7|30048.7|30158.1|30046.1|2
1652840210000|2022-05-18 02:16:50|30156.4|30044.4|30158.1|30046.1|30158.1|30046.1|30156.4|30044.4|2
1652840220000|2022-05-18 02:17:00|30155.2|30043.2|30153.4|30041.4|30158.1|30046.1|30152.8|30040.8|24
1652840230000|2022-05-18 02:17:10|30153|30041|30163.5|30051.5|30166.9|30054.9|30152.5|30040.5|26
1652840240000|2022-05-18 02:17:20|30163.9|30051.9|30166.1|30054.1|30166.7|30054.7|30162.7|30050.7|31
1652840250000|2022-05-18 02:17:30|30165.8|30053.8|30158.1|30046.1|30166.3|30054.3|30158.1|30046.1|28
1652840260000|2022-05-18 02:17:40|30159.3|30047.3|30158.1|30046.1|30159.3|30047.3|30155.1|30043.1|7
1652840280000|2022-05-18 02:18:00|30157.2|30045.2|30158.1|30046.1|30158.1|30046.1|30155.3|30043.3|6
1652840290000|2022-05-18 02:18:10|30154.2|30042.2|30163.2|30051.2|30163.7|30051.7|30154.2|30042.2|12
1652840300000|2022-05-18 02:18:20|30163.3|30051.3|30174|30062|30176.3|30064.3|30163.3|30051.3|33
1652840310000|2022-05-18 02:18:30|30174.5|30062.5|30177.4|30065.4|30177.5|30065.5|30174.1|30062.1|18
1652840320000|2022-05-18 02:18:40|30177.1|30065.1|30175.4|30063.4|30177.4|30065.4|30174.8|30062.8|25
1652840330000|2022-05-18 02:18:50|30175.3|30063.3|30175|30063|30177.1|30065.1|30174.3|30062.3|31
1652840340000|2022-05-18 02:19:00|30174.3|30062.3|30174.1|30062.1|30177.1|30065.1|30174.1|30062.1|8
1652840350000|2022-05-18 02:19:10|30175.1|30063.1|30182.6|30070.6|30183.3|30071.3|30174.1|30062.1|19
1652840360000|2022-05-18 02:19:20|30181.1|30069.1|30174.1|30062.1|30181.1|30069.1|30174.1|30062.1|8
1652840370000|2022-05-18 02:19:30|30174.5|30062.5|30174.5|30062.5|30174.5|30062.5|30174.5|30062.5|1
1652840380000|2022-05-18 02:19:40|30175.7|30063.7|30182.7|30070.7|30184.7|30072.7|30174.5|30062.5|17
1652840390000|2022-05-18 02:19:50|30184.7|30072.7|30195.9|30083.9|30195.9|30083.9|30182.7|30070.7|16
1652840400000|2022-05-18 02:20:00|30195.1|30083.1|30201.2|30089.2|30201.2|30089.2|30195.1|30083.1|24
1652840410000|2022-05-18 02:20:10|30201.1|30089.1|30203.4|30091.4|30203.4|30091.4|30201.1|30089.1|16
1652840420000|2022-05-18 02:20:20|30205.3|30093.3|30207.7|30095.7|30209|30097|30205.3|30093.3|13
1652840430000|2022-05-18 02:20:30|30207.1|30095.1|30200.9|30088.9|30207.8|30095.8|30200.9|30088.9|14
1652840440000|2022-05-18 02:20:40|30201.4|30089.4|30212|30100|30212.3|30100.3|30200.8|30088.8|22
1652840450000|2022-05-18 02:20:50|30211.8|30099.8|30212.9|30100.9|30214.1|30102.1|30210.5|30098.5|10
1652840460000|2022-05-18 02:21:00|30215.2|30103.2|30201|30089|30215.2|30103.2|30200.7|30088.7|15
1652840470000|2022-05-18 02:21:10|30200.5|30088.5|30199.9|30087.9|30203.1|30091.1|30199.9|30087.9|24
1652840480000|2022-05-18 02:21:20|30201.2|30089.2|30216.2|30104.2|30218.5|30106.5|30199.9|30087.9|20
1652840490000|2022-05-18 02:21:30|30219.1|30107.1|30217.7|30105.7|30219.3|30107.3|30214.8|30102.8|19
1652840500000|2022-05-18 02:21:40|30217|30105|30215.8|30103.8|30217|30105|30215.5|30103.5|11
1652840510000|2022-05-18 02:21:50|30215.9|30103.9|30214.5|30102.5|30216.1|30104.1|30214.5|30102.5|12
1652840520000|2022-05-18 02:22:00|30214.9|30102.9|30217.3|30105.3|30217.3|30105.3|30214.5|30102.5|22
1652840530000|2022-05-18 02:22:10|30217.1|30105.1|30216.2|30104.2|30217.1|30105.1|30215.3|30103.3|18
1652840540000|2022-05-18 02:22:20|30216.5|30104.5|30219.7|30107.7|30219.7|30107.7|30216|30104|15
1652840550000|2022-05-18 02:22:30|30220.7|30108.7|30222.2|30110.2|30222.9|30110.9|30219.7|30107.7|19
1652840560000|2022-05-18 02:22:40|30222|30110|30222.2|30110.2|30222.2|30110.2|30221.3|30109.3|8
1652840570000|2022-05-18 02:22:50|30222.1|30110.1|30223.6|30111.6|30231.1|30119.1|30218.2|30106.2|25
1652840580000|2022-05-18 02:23:00|30223.8|30111.8|30223.9|30111.9|30230.6|30118.6|30219.7|30107.7|20
1652840590000|2022-05-18 02:23:10|30230|30118|30219|30107|30230|30118|30219|30107|9
1652840600000|2022-05-18 02:23:20|30219.7|30107.7|30222.2|30110.2|30222.2|30110.2|30218|30106|17
1652840610000|2022-05-18 02:23:30|30221.9|30109.9|30222.2|30110.2|30222.2|30110.2|30219.7|30107.7|25
1652840620000|2022-05-18 02:23:40|30221.9|30109.9|30221.7|30109.7|30222.2|30110.2|30219.7|30107.7|18
1652840630000|2022-05-18 02:23:50|30219.7|30107.7|30227.2|30115.2|30229.1|30117.1|30219.7|30107.7|22
1652840640000|2022-05-18 02:24:00|30227.4|30115.4|30230|30118|30232.4|30120.4|30227.4|30115.4|29
1652840650000|2022-05-18 02:24:10|30230.6|30118.6|30219.2|30107.2|30239|30127|30219.1|30107.1|26
1652840660000|2022-05-18 02:24:20|30219.1|30107.1|30231.1|30119.1|30232.9|30120.9|30218.4|30106.4|14
1652840680000|2022-05-18 02:24:40|30231.2|30119.2|30227.5|30115.5|30231.2|30119.2|30222.7|30110.7|11
1652840690000|2022-05-18 02:24:50|30222.1|30110.1|30228|30116|30228|30116|30222.1|30110.1|4
1652840700000|2022-05-18 02:25:00|30224.4|30112.4|30222.1|30110.1|30228|30116|30219.7|30107.7|20
1652840710000|2022-05-18 02:25:10|30220.6|30108.6|30213.9|30101.9|30221.5|30109.5|30213.9|30101.9|19
1652840720000|2022-05-18 02:25:20|30215.7|30103.7|30199.6|30087.6|30215.7|30103.7|30199.6|30087.6|22
1652840730000|2022-05-18 02:25:30|30205|30093|30193.8|30081.8|30205|30093|30193.4|30081.4|23
1652840740000|2022-05-18 02:25:40|30193.9|30081.9|30193.4|30081.4|30193.9|30081.9|30191.8|30079.8|15
1652840750000|2022-05-18 02:25:50|30192.5|30080.5|30194|30082|30194.2|30082.2|30191.7|30079.7|22
1652840760000|2022-05-18 02:26:00|30193.4|30081.4|30192|30080|30193.4|30081.4|30192|30080|15
1652840770000|2022-05-18 02:26:10|30193.4|30081.4|30194.5|30082.5|30195.9|30083.9|30193.4|30081.4|9
1652840780000|2022-05-18 02:26:20|30193.4|30081.4|30203.4|30091.4|30203.4|30091.4|30193.4|30081.4|11
1652840790000|2022-05-18 02:26:30|30199.5|30087.5|30199.3|30087.3|30203.5|30091.5|30195.6|30083.6|14
1652840800000|2022-05-18 02:26:40|30200.1|30088.1|30197.8|30085.8|30200.1|30088.1|30197.8|30085.8|13
1652840810000|2022-05-18 02:26:50|30198.8|30086.8|30200|30088|30205.2|30093.2|30198.6|30086.6|7
1652840820000|2022-05-18 02:27:00|30199.9|30087.9|30203.1|30091.1|30209.7|30097.7|30199.7|30087.7|20
1652840830000|2022-05-18 02:27:10|30203|30091|30204|30092|30208.3|30096.3|30202.7|30090.7|19
1652840840000|2022-05-18 02:27:20|30203.9|30091.9|30206.4|30094.4|30206.9|30094.9|30203.5|30091.5|22
1652840850000|2022-05-18 02:27:30|30206.5|30094.5|30207.1|30095.1|30207.1|30095.1|30206.5|30094.5|2
1652840860000|2022-05-18 02:27:40|30206.6|30094.6|30206.6|30094.6|30207.1|30095.1|30206.4|30094.4|20
1652840870000|2022-05-18 02:27:50|30206.7|30094.7|30211.6|30099.6|30221.7|30109.7|30206.7|30094.7|20
1652840880000|2022-05-18 02:28:00|30211.4|30099.4|30213.2|30101.2|30213.2|30101.2|30211.4|30099.4|16
1652840890000|2022-05-18 02:28:10|30214.2|30102.2|30223.3|30111.3|30223.3|30111.3|30211.7|30099.7|15
1652840900000|2022-05-18 02:28:20|30224.5|30112.5|30237.3|30125.3|30241.7|30129.7|30224.5|30112.5|20
1652840910000|2022-05-18 02:28:30|30234.6|30122.6|30241|30129|30241.7|30129.7|30234.6|30122.6|24
1652840920000|2022-05-18 02:28:40|30240.9|30128.9|30236.7|30124.7|30243|30131|30235|30123|16
1652840930000|2022-05-18 02:28:50|30234.8|30122.8|30198.6|30086.6|30234.8|30122.8|30190.7|30078.7|21
1652840940000|2022-05-18 02:29:00|30199|30087|30199.2|30087.2|30199.4|30087.4|30199|30087|8
1652840950000|2022-05-18 02:29:10|30199.4|30087.4|30203.2|30091.2|30204.1|30092.1|30199.4|30087.4|18
1652840960000|2022-05-18 02:29:20|30201|30089|30203.5|30091.5|30203.5|30091.5|30195.9|30083.9|20
1652840970000|2022-05-18 02:29:30|30201.8|30089.8|30199.9|30087.9|30203|30091|30199.9|30087.9|8
1652840980000|2022-05-18 02:29:40|30203.1|30091.1|30210.4|30098.4|30213.3|30101.3|30201.1|30089.1|30
1652840990000|2022-05-18 02:29:50|30210.1|30098.1|30208.6|30096.6|30213.3|30101.3|30208.5|30096.5|18
1652841000000|2022-05-18 02:30:00|30206|30094|30211.2|30099.2|30211.4|30099.4|30201|30089|15
1652841010000|2022-05-18 02:30:10|30201.9|30089.9|30201.3|30089.3|30211.2|30099.2|30201.3|30089.3|6
1652841020000|2022-05-18 02:30:20|30201.8|30089.8|30201.4|30089.4|30203.1|30091.1|30201.2|30089.2|19
1652841030000|2022-05-18 02:30:30|30201.3|30089.3|30198.7|30086.7|30201.3|30089.3|30191.1|30079.1|15
1652841040000|2022-05-18 02:30:40|30194.5|30082.5|30192.1|30080.1|30194.5|30082.5|30192.1|30080.1|9
1652841050000|2022-05-18 02:30:50|30191.7|30079.7|30191.6|30079.6|30192.5|30080.5|30191.6|30079.6|16
1652841060000|2022-05-18 02:31:00|30193.5|30081.5|30189.5|30077.5|30196.1|30084.1|30187.9|30075.9|16
1652841070000|2022-05-18 02:31:10|30181.6|30069.6|30179.3|30067.3|30183.1|30071.1|30179.3|30067.3|10
1652841080000|2022-05-18 02:31:20|30179.1|30067.1|30179.1|30067.1|30180.9|30068.9|30179.1|30067.1|15
1652841090000|2022-05-18 02:31:30|30182.9|30070.9|30180.6|30068.6|30182.9|30070.9|30179.1|30067.1|25
1652841100000|2022-05-18 02:31:40|30180.8|30068.8|30156.8|30044.8|30182.9|30070.9|30156.8|30044.8|17
1652841110000|2022-05-18 02:31:50|30156.1|30044.1|30156.1|30044.1|30157.8|30045.8|30156.1|30044.1|24
1652841120000|2022-05-18 02:32:00|30157.7|30045.7|30156.1|30044.1|30157.7|30045.7|30156.1|30044.1|12
1652841130000|2022-05-18 02:32:10|30156.2|30044.2|30144.6|30032.6|30156.2|30044.2|30142.3|30030.3|15
1652841140000|2022-05-18 02:32:20|30143.3|30031.3|30144.6|30032.6|30144.6|30032.6|30142|30030|19
1652841150000|2022-05-18 02:32:30|30141.9|30029.9|30142.9|30030.9|30144.6|30032.6|30141.8|30029.8|8
1652841160000|2022-05-18 02:32:40|30143.6|30031.6|30150.4|30038.4|30151.1|30039.1|30142.9|30030.9|20
1652841170000|2022-05-18 02:32:50|30151.1|30039.1|30150.4|30038.4|30151.1|30039.1|30150.4|30038.4|8
1652841180000|2022-05-18 02:33:00|30150.8|30038.8|30160.1|30048.1|30160.1|30048.1|30150.8|30038.8|26
1652841190000|2022-05-18 02:33:10|30157|30045|30162.5|30050.5|30162.5|30050.5|30153.9|30041.9|29
1652841200000|2022-05-18 02:33:20|30162.3|30050.3|30171.8|30059.8|30171.8|30059.8|30159.1|30047.1|32
1652841210000|2022-05-18 02:33:30|30168.3|30056.3|30170.5|30058.5|30171.8|30059.8|30166.8|30054.8|20
1652841220000|2022-05-18 02:33:40|30170.6|30058.6|30169.9|30057.9|30172.5|30060.5|30169.8|30057.8|16
1652841230000|2022-05-18 02:33:50|30169|30057|30169.2|30057.2|30169.2|30057.2|30169|30057|3
1652841240000|2022-05-18 02:34:00|30171.3|30059.3|30170.9|30058.9|30171.3|30059.3|30169|30057|10
1652841250000|2022-05-18 02:34:10|30169.4|30057.4|30172.5|30060.5|30173.7|30061.7|30169.4|30057.4|20
1652841260000|2022-05-18 02:34:20|30171.5|30059.5|30171.1|30059.1|30171.5|30059.5|30169.4|30057.4|12
1652841270000|2022-05-18 02:34:30|30169.6|30057.6|30170|30058|30171.3|30059.3|30168.7|30056.7|22
1652841280000|2022-05-18 02:34:40|30168.7|30056.7|30169.6|30057.6|30170.6|30058.6|30168.7|30056.7|16
1652841290000|2022-05-18 02:34:50|30168.7|30056.7|30168.7|30056.7|30171.3|30059.3|30168.7|30056.7|5
1652841310000|2022-05-18 02:35:10|30170|30058|30172.5|30060.5|30172.5|30060.5|30170|30058|3
1652841320000|2022-05-18 02:35:20|30172.1|30060.1|30172.1|30060.1|30172.1|30060.1|30172.1|30060.1|1
1652841330000|2022-05-18 02:35:30|30170.7|30058.7|30170.7|30058.7|30170.8|30058.8|30170.7|30058.7|3
1652841340000|2022-05-18 02:35:40|30170.6|30058.6|30170.6|30058.6|30170.6|30058.6|30170.6|30058.6|1
1652841380000|2022-05-18 02:36:20|30169.6|30057.6|30168.7|30056.7|30169.6|30057.6|30168.7|30056.7|8
1652841390000|2022-05-18 02:36:30|30170.5|30058.5|30169.3|30057.3|30170.5|30058.5|30168.7|30056.7|16
1652841400000|2022-05-18 02:36:40|30169.4|30057.4|30168.7|30056.7|30172.3|30060.3|30168.7|30056.7|24
1652841410000|2022-05-18 02:36:50|30170.6|30058.6|30171.8|30059.8|30172.3|30060.3|30168.7|30056.7|25
1652841420000|2022-05-18 02:37:00|30172.3|30060.3|30172.8|30060.8|30172.8|30060.8|30170.7|30058.7|7
1652841430000|2022-05-18 02:37:10|30175|30063|30181.8|30069.8|30181.8|30069.8|30175|30063|6
1652841440000|2022-05-18 02:37:20|30184.7|30072.7|30190.7|30078.7|30190.7|30078.7|30184.7|30072.7|15
1652841450000|2022-05-18 02:37:30|30190.4|30078.4|30185.7|30073.7|30191.8|30079.8|30185.7|30073.7|26
1652841460000|2022-05-18 02:37:40|30185.6|30073.6|30191.8|30079.8|30191.8|30079.8|30185.2|30073.2|19
1652841470000|2022-05-18 02:37:50|30190.2|30078.2|30189.5|30077.5|30190.9|30078.9|30187.6|30075.6|13
1652841480000|2022-05-18 02:38:00|30189.7|30077.7|30187.9|30075.9|30190|30078|30187.8|30075.8|11
1652841490000|2022-05-18 02:38:10|30189.2|30077.2|30191|30079|30192.4|30080.4|30188|30076|27
1652841500000|2022-05-18 02:38:20|30189.1|30077.1|30187.2|30075.2|30189.1|30077.1|30184.2|30072.2|11
1652841520000|2022-05-18 02:38:40|30181.2|30069.2|30187.2|30075.2|30187.2|30075.2|30177.7|30065.7|4
1652841540000|2022-05-18 02:39:00|30176.5|30064.5|30172.7|30060.7|30181.4|30069.4|30172.7|30060.7|5
1652841550000|2022-05-18 02:39:10|30181.4|30069.4|30181.4|30069.4|30181.4|30069.4|30172.3|30060.3|16
1652841560000|2022-05-18 02:39:20|30172.3|30060.3|30181.4|30069.4|30181.4|30069.4|30172.3|30060.3|4
1652841570000|2022-05-18 02:39:30|30177.8|30065.8|30181.4|30069.4|30181.4|30069.4|30176.4|30064.4|4
1652841580000|2022-05-18 02:39:40|30176.2|30064.2|30181.4|30069.4|30181.4|30069.4|30176|30064|4
1652841590000|2022-05-18 02:39:50|30176.1|30064.1|30181.4|30069.4|30181.4|30069.4|30176|30064|15
1652841600000|2022-05-18 02:40:00|30178.1|30066.1|30193.6|30081.6|30193.6|30081.6|30176|30064|23
1652841610000|2022-05-18 02:40:10|30192.2|30080.2|30194.3|30082.3|30197.2|30085.2|30190.4|30078.4|16
1652841620000|2022-05-18 02:40:20|30196.3|30084.3|30197.5|30085.5|30197.5|30085.5|30194|30082|15
1652841630000|2022-05-18 02:40:30|30195|30083|30197|30085|30197.5|30085.5|30193|30081|15
1652841640000|2022-05-18 02:40:40|30196.8|30084.8|30197.5|30085.5|30200.1|30088.1|30196.8|30084.8|27
1652841650000|2022-05-18 02:40:50|30199.8|30087.8|30193.1|30081.1|30200.1|30088.1|30192.8|30080.8|11
1652841660000|2022-05-18 02:41:00|30193.2|30081.2|30192.6|30080.6|30193.3|30081.3|30190.6|30078.6|9
1652841670000|2022-05-18 02:41:10|30191.4|30079.4|30189.3|30077.3|30191.4|30079.4|30187.2|30075.2|23
1652841680000|2022-05-18 02:41:20|30189.2|30077.2|30188.6|30076.6|30189.3|30077.3|30188.6|30076.6|9
1652841690000|2022-05-18 02:41:30|30190|30078|30193.9|30081.9|30197|30085|30188.7|30076.7|18
1652841700000|2022-05-18 02:41:40|30193.7|30081.7|30193.3|30081.3|30199.4|30087.4|30193.3|30081.3|16
1652841710000|2022-05-18 02:41:50|30193.8|30081.8|30201.1|30089.1|30204.3|30092.3|30193.8|30081.8|26
1652841720000|2022-05-18 02:42:00|30202.7|30090.7|30202.4|30090.4|30202.7|30090.7|30201.1|30089.1|6
1652841730000|2022-05-18 02:42:10|30203.1|30091.1|30202.8|30090.8|30207.3|30095.3|30202|30090|21
1652841740000|2022-05-18 02:42:20|30202.7|30090.7|30205.6|30093.6|30210.1|30098.1|30202.7|30090.7|19
1652841750000|2022-05-18 02:42:30|30205.4|30093.4|30205.6|30093.6|30210.5|30098.5|30205.3|30093.3|11
1652841760000|2022-05-18 02:42:40|30205.4|30093.4|30210.4|30098.4|30210.4|30098.4|30205.3|30093.3|15
1652841770000|2022-05-18 02:42:50|30210|30098|30205.1|30093.1|30210|30098|30205.1|30093.1|9
1652841780000|2022-05-18 02:43:00|30207.1|30095.1|30217.6|30105.6|30218.9|30106.9|30205.1|30093.1|19
1652841790000|2022-05-18 02:43:10|30216.6|30104.6|30219.4|30107.4|30221.6|30109.6|30215.3|30103.3|11
1652841800000|2022-05-18 02:43:20|30221.7|30109.7|30226|30114|30227.3|30115.3|30221.7|30109.7|17
1652841810000|2022-05-18 02:43:30|30227.3|30115.3|30233.2|30121.2|30233.2|30121.2|30224.6|30112.6|15
1652841820000|2022-05-18 02:43:40|30231.5|30119.5|30234.9|30122.9|30234.9|30122.9|30226.4|30114.4|26
1652841830000|2022-05-18 02:43:50|30235.4|30123.4|30242|30130|30242.2|30130.2|30235.4|30123.4|11
1652841840000|2022-05-18 02:44:00|30241.8|30129.8|30228.7|30116.7|30242.8|30130.8|30228.7|30116.7|23
1652841850000|2022-05-18 02:44:10|30232.7|30120.7|30229.2|30117.2|30233.6|30121.6|30228.5|30116.5|31
1652841860000|2022-05-18 02:44:20|30230.4|30118.4|30226.9|30114.9|30231|30119|30221.1|30109.1|26
1652841870000|2022-05-18 02:44:30|30224.6|30112.6|30240.7|30128.7|30241.8|30129.8|30220.5|30108.5|28
1652841880000|2022-05-18 02:44:40|30241.8|30129.8|30244.3|30132.3|30244.3|30132.3|30238.9|30126.9|12
1652841890000|2022-05-18 02:44:50|30245.6|30133.6|30242.5|30130.5|30245.6|30133.6|30239.3|30127.3|14
1652841900000|2022-05-18 02:45:00|30239.1|30127.1|30235.6|30123.6|30242.5|30130.5|30235.6|30123.6|19
1652841910000|2022-05-18 02:45:10|30241.8|30129.8|30238.4|30126.4|30241.8|30129.8|30234.9|30122.9|11
1652841920000|2022-05-18 02:45:20|30242.8|30130.8|30241.8|30129.8|30242.9|30130.9|30235.2|30123.2|8
1652841930000|2022-05-18 02:45:30|30236|30124|30238.6|30126.6|30241.8|30129.8|30235.4|30123.4|20
1652841940000|2022-05-18 02:45:40|30241.8|30129.8|30226.4|30114.4|30241.8|30129.8|30226.4|30114.4|22
1652841950000|2022-05-18 02:45:50|30225.5|30113.5|30222.6|30110.6|30230.2|30118.2|30222.6|30110.6|16
1652841960000|2022-05-18 02:46:00|30222.5|30110.5|30226.6|30114.6|30227.3|30115.3|30222.4|30110.4|20
1652841970000|2022-05-18 02:46:10|30226.1|30114.1|30226.5|30114.5|30228.1|30116.1|30223|30111|10
1652841980000|2022-05-18 02:46:20|30223.4|30111.4|30222.6|30110.6|30224.8|30112.8|30222.6|30110.6|15
1652841990000|2022-05-18 02:46:30|30223.2|30111.2|30222.6|30110.6|30224.5|30112.5|30222.6|30110.6|5
1652842000000|2022-05-18 02:46:40|30223.2|30111.2|30227.6|30115.6|30227.9|30115.9|30222.6|30110.6|16
1652842010000|2022-05-18 02:46:50|30227.5|30115.5|30228.5|30116.5|30230.1|30118.1|30226.3|30114.3|21
1652842020000|2022-05-18 02:47:00|30227.4|30115.4|30224.2|30112.2|30228.6|30116.6|30224.2|30112.2|19
1652842030000|2022-05-18 02:47:10|30224.7|30112.7|30204.6|30092.6|30225.3|30113.3|30204.1|30092.1|17
1652842040000|2022-05-18 02:47:20|30204.1|30092.1|30199.2|30087.2|30204.6|30092.6|30196.4|30084.4|15
1652842050000|2022-05-18 02:47:30|30200.7|30088.7|30200.2|30088.2|30200.7|30088.7|30198.6|30086.6|13
1652842060000|2022-05-18 02:47:40|30198.5|30086.5|30196.2|30084.2|30200.1|30088.1|30196.2|30084.2|25
1652842070000|2022-05-18 02:47:50|30200|30088|30196.2|30084.2|30200|30088|30196.2|30084.2|16
1652842080000|2022-05-18 02:48:00|30200.2|30088.2|30196.2|30084.2|30200.2|30088.2|30196.2|30084.2|19
1652842090000|2022-05-18 02:48:10|30189|30077|30188.9|30076.9|30196.2|30084.2|30188.9|30076.9|7
1652842100000|2022-05-18 02:48:20|30191|30079|30196.2|30084.2|30196.2|30084.2|30188.9|30076.9|6
1652842110000|2022-05-18 02:48:30|30190.2|30078.2|30196.2|30084.2|30196.2|30084.2|30190.2|30078.2|4
1652842120000|2022-05-18 02:48:40|30196.3|30084.3|30196.2|30084.2|30196.3|30084.3|30196.2|30084.2|2
1652842130000|2022-05-18 02:48:50|30196.5|30084.5|30204.3|30092.3|30204.9|30092.9|30196.5|30084.5|13
1652842140000|2022-05-18 02:49:00|30204.4|30092.4|30214.9|30102.9|30215.9|30103.9|30204.4|30092.4|25
1652842150000|2022-05-18 02:49:10|30214.3|30102.3|30214|30102|30214.3|30102.3|30214|30102|7
1652842160000|2022-05-18 02:49:20|30209.2|30097.2|30214|30102|30214|30102|30209.2|30097.2|6
1652842170000|2022-05-18 02:49:30|30211.9|30099.9|30214|30102|30214|30102|30208.5|30096.5|13
1652842180000|2022-05-18 02:49:40|30207.6|30095.6|30215.7|30103.7|30216.3|30104.3|30207.6|30095.6|22
1652842190000|2022-05-18 02:49:50|30213.5|30101.5|30224.7|30112.7|30224.7|30112.7|30213.5|30101.5|24
1652842200000|2022-05-18 02:50:00|30224.9|30112.9|30229.5|30117.5|30231.2|30119.2|30224.4|30112.4|20
1652842210000|2022-05-18 02:50:10|30223.5|30111.5|30214.1|30102.1|30230.8|30118.8|30214.1|30102.1|21
1652842220000|2022-05-18 02:50:20|30213.9|30101.9|30211.7|30099.7|30213.9|30101.9|30211.6|30099.6|10
1652842230000|2022-05-18 02:50:30|30211.6|30099.6|30211.6|30099.6|30213.6|30101.6|30211.6|30099.6|16
1652842240000|2022-05-18 02:50:40|30211.5|30099.5|30211.5|30099.5|30212.1|30100.1|30211.5|30099.5|3
1652842250000|2022-05-18 02:50:50|30216.7|30104.7|30214.3|30102.3|30218.4|30106.4|30211.5|30099.5|12
1652842260000|2022-05-18 02:51:00|30214.4|30102.4|30214.6|30102.6|30217.6|30105.6|30211.8|30099.8|24
1652842270000|2022-05-18 02:51:10|30212.6|30100.6|30214.6|30102.6|30214.6|30102.6|30204.8|30092.8|7
1652842290000|2022-05-18 02:51:30|30210.7|30098.7|30214.6|30102.6|30214.6|30102.6|30210.7|30098.7|2
1652842300000|2022-05-18 02:51:40|30202.7|30090.7|30211|30099|30211|30099|30202.7|30090.7|2
1652842310000|2022-05-18 02:51:50|30202.8|30090.8|30202.8|30090.8|30214.6|30102.6|30202.8|30090.8|5
1652842320000|2022-05-18 02:52:00|30213.5|30101.5|30215.1|30103.1|30215.1|30103.1|30213.5|30101.5|5
1652842330000|2022-05-18 02:52:10|30215.2|30103.2|30221.4|30109.4|30225.8|30113.8|30214.6|30102.6|24
1652842340000|2022-05-18 02:52:20|30221.3|30109.3|30221|30109|30222|30110|30220.4|30108.4|16
1652842350000|2022-05-18 02:52:30|30220.9|30108.9|30217.9|30105.9|30222.5|30110.5|30217.9|30105.9|22
1652842360000|2022-05-18 02:52:40|30217.8|30105.8|30217.1|30105.1|30217.8|30105.8|30217|30105|18
1652842370000|2022-05-18 02:52:50|30217.2|30105.2|30217.1|30105.1|30218.4|30106.4|30217.1|30105.1|14
1652842380000|2022-05-18 02:53:00|30217.2|30105.2|30227.1|30115.1|30227.1|30115.1|30217.2|30105.2|20
1652842390000|2022-05-18 02:53:10|30228.8|30116.8|30224.1|30112.1|30230.9|30118.9|30224.1|30112.1|27
1652842400000|2022-05-18 02:53:20|30224.3|30112.3|30235.7|30123.7|30235.7|30123.7|30224.2|30112.2|26
1652842410000|2022-05-18 02:53:30|30235.6|30123.6|30228.7|30116.7|30235.6|30123.6|30228.7|30116.7|9
1652842420000|2022-05-18 02:53:40|30228.6|30116.6|30229.4|30117.4|30230.8|30118.8|30228.5|30116.5|12
1652842430000|2022-05-18 02:53:50|30228.8|30116.8|30234|30122|30234.4|30122.4|30228.8|30116.8|16
1652842440000|2022-05-18 02:54:00|30234.6|30122.6|30229.4|30117.4|30235.8|30123.8|30229.4|30117.4|15
1652842460000|2022-05-18 02:54:20|30229.8|30117.8|30234.2|30122.2|30242.7|30130.7|30229.4|30117.4|21
1652842470000|2022-05-18 02:54:30|30234.1|30122.1|30235.6|30123.6|30239.9|30127.9|30233.7|30121.7|13
1652842480000|2022-05-18 02:54:40|30242.6|30130.6|30235.7|30123.7|30242.6|30130.6|30235.4|30123.4|7
1652842490000|2022-05-18 02:54:50|30235.6|30123.6|30231.2|30119.2|30237.5|30125.5|30230.5|30118.5|15
1652842500000|2022-05-18 02:55:00|30231.6|30119.6|30233|30121|30233.6|30121.6|30230.5|30118.5|13
1652842510000|2022-05-18 02:55:10|30232.9|30120.9|30237.9|30125.9|30238|30126|30231.9|30119.9|23
1652842520000|2022-05-18 02:55:20|30237.8|30125.8|30239.1|30127.1|30239.1|30127.1|30237.5|30125.5|11
1652842530000|2022-05-18 02:55:30|30239.8|30127.8|30248.1|30136.1|30249.6|30137.6|30239.1|30127.1|16
1652842540000|2022-05-18 02:55:40|30246|30134|30247.4|30135.4|30248.2|30136.2|30243.8|30131.8|18
1652842550000|2022-05-18 02:55:50|30243.8|30131.8|30249.7|30137.7|30249.7|30137.7|30243.8|30131.8|9
1652842560000|2022-05-18 02:56:00|30249.6|30137.6|30247.4|30135.4|30249.6|30137.6|30247.4|30135.4|6
1652842570000|2022-05-18 02:56:10|30238|30126|30247.4|30135.4|30247.4|30135.4|30238|30126|6
1652842580000|2022-05-18 02:56:20|30248.8|30136.8|30248|30136|30248.8|30136.8|30248|30136|2
1652842590000|2022-05-18 02:56:30|30246.8|30134.8|30244.4|30132.4|30248.8|30136.8|30244.4|30132.4|11
1652842600000|2022-05-18 02:56:40|30244.5|30132.5|30244.2|30132.2|30248.1|30136.1|30244.2|30132.2|20
1652842610000|2022-05-18 02:56:50|30246.4|30134.4|30244.5|30132.5|30247.4|30135.4|30240.8|30128.8|9
1652842620000|2022-05-18 02:57:00|30247.4|30135.4|30247.4|30135.4|30247.4|30135.4|30240.7|30128.7|5
1652842630000|2022-05-18 02:57:10|30244.8|30132.8|30244.2|30132.2|30247.4|30135.4|30238.7|30126.7|11
1652842640000|2022-05-18 02:57:20|30244.3|30132.3|30241.7|30129.7|30245.1|30133.1|30241.5|30129.5|23
1652842650000|2022-05-18 02:57:30|30241.6|30129.6|30240.1|30128.1|30241.6|30129.6|30240.1|30128.1|19
1652842660000|2022-05-18 02:57:40|30236.4|30124.4|30236.4|30124.4|30236.4|30124.4|30236.4|30124.4|1
1652842690000|2022-05-18 02:58:10|30232.2|30120.2|30236.4|30124.4|30236.4|30124.4|30232.2|30120.2|2
1652842720000|2022-05-18 02:58:40|30238.2|30126.2|30238.2|30126.2|30238.2|30126.2|30238.2|30126.2|1
1652842730000|2022-05-18 02:58:50|30240.1|30128.1|30243.7|30131.7|30244.9|30132.9|30240.1|30128.1|17
1652842740000|2022-05-18 02:59:00|30243.9|30131.9|30243.9|30131.9|30244.2|30132.2|30243.4|30131.4|5
1652842750000|2022-05-18 02:59:10|30242.7|30130.7|30242.7|30130.7|30242.7|30130.7|30242.7|30130.7|1
1652842780000|2022-05-18 02:59:40|30242.5|30130.5|30242.5|30130.5|30242.6|30130.6|30242.5|30130.5|3
1652842790000|2022-05-18 02:59:50|30242.7|30130.7|30239.5|30127.5|30242.7|30130.7|30239.5|30127.5|4
1652842800000|2022-05-18 03:00:00|30238.2|30126.2|30236.7|30124.7|30238.2|30126.2|30233.4|30121.4|11
1652842810000|2022-05-18 03:00:10|30233.8|30121.8|30221.3|30109.3|30236.7|30124.7|30221.3|30109.3|7
1652842820000|2022-05-18 03:00:20|30220.9|30108.9|30224.4|30112.4|30224.4|30112.4|30219|30107|6
1652842830000|2022-05-18 03:00:30|30225|30113|30228.6|30116.6|30230.9|30118.9|30225|30113|17
1652842840000|2022-05-18 03:00:40|30229.2|30117.2|30229.8|30117.8|30230.8|30118.8|30228.6|30116.6|13
1652842850000|2022-05-18 03:00:50|30228.6|30116.6|30228.6|30116.6|30228.6|30116.6|30228.6|30116.6|1
1652842860000|2022-05-18 03:01:00|30229.8|30117.8|30228.6|30116.6|30229.8|30117.8|30228.6|30116.6|2
1652842870000|2022-05-18 03:01:10|30230.8|30118.8|30228.6|30116.6|30232.6|30120.6|30228.6|30116.6|6
1652842880000|2022-05-18 03:01:20|30230.2|30118.2|30229.5|30117.5|30230.2|30118.2|30228.6|30116.6|3
1652842890000|2022-05-18 03:01:30|30228.6|30116.6|30225.9|30113.9|30228.6|30116.6|30221.7|30109.7|18
1652842900000|2022-05-18 03:01:40|30226|30114|30242.2|30130.2|30242.2|30130.2|30225.9|30113.9|25
1652842910000|2022-05-18 03:01:50|30242.4|30130.4|30242.6|30130.6|30242.6|30130.6|30242.4|30130.4|2
1652842920000|2022-05-18 03:02:00|30243|30131|30237.1|30125.1|30243|30131|30237.1|30125.1|19
1652842930000|2022-05-18 03:02:10|30236.9|30124.9|30235.7|30123.7|30237|30125|30233.9|30121.9|18
1652842940000|2022-05-18 03:02:20|30235.8|30123.8|30236.2|30124.2|30236.2|30124.2|30235.8|30123.8|12
1652842950000|2022-05-18 03:02:30|30235.7|30123.7|30234.7|30122.7|30237.6|30125.6|30229.6|30117.6|23
1652842960000|2022-05-18 03:02:40|30231|30119|30234.7|30122.7|30234.7|30122.7|30226.2|30114.2|9
1652842980000|2022-05-18 03:03:00|30222.2|30110.2|30217.8|30105.8|30226.4|30114.4|30217.8|30105.8|4
1652842990000|2022-05-18 03:03:10|30218.6|30106.6|30208.5|30096.5|30219.4|30107.4|30208.5|30096.5|16
1652843000000|2022-05-18 03:03:20|30206.5|30094.5|30200.2|30088.2|30206.9|30094.9|30197.3|30085.3|15
1652843010000|2022-05-18 03:03:30|30200.6|30088.6|30190.1|30078.1|30200.6|30088.6|30189.8|30077.8|16
1652843020000|2022-05-18 03:03:40|30188.9|30076.9|30193.9|30081.9|30194.8|30082.8|30188.9|30076.9|13
1652843030000|2022-05-18 03:03:50|30195.1|30083.1|30198.2|30086.2|30198.2|30086.2|30193.9|30081.9|11
1652843040000|2022-05-18 03:04:00|30198.4|30086.4|30198.1|30086.1|30198.6|30086.6|30198|30086|12
1652843050000|2022-05-18 03:04:10|30199.7|30087.7|30203.7|30091.7|30207.8|30095.8|30199.7|30087.7|28
1652843060000|2022-05-18 03:04:20|30204.1|30092.1|30201.3|30089.3|30204.9|30092.9|30200.9|30088.9|10
1652843070000|2022-05-18 03:04:30|30197.3|30085.3|30192.4|30080.4|30197.3|30085.3|30192.4|30080.4|11
1652843080000|2022-05-18 03:04:40|30193.7|30081.7|30200.2|30088.2|30200.5|30088.5|30188.9|30076.9|25
1652843090000|2022-05-18 03:04:50|30200.1|30088.1|30193.9|30081.9|30201.6|30089.6|30193.9|30081.9|25
1652843100000|2022-05-18 03:05:00|30193.7|30081.7|30192.9|30080.9|30194.4|30082.4|30192.9|30080.9|21
1652843110000|2022-05-18 03:05:10|30192.8|30080.8|30192.9|30080.9|30194.4|30082.4|30192.2|30080.2|16
1652843120000|2022-05-18 03:05:20|30190.3|30078.3|30192.4|30080.4|30192.4|30080.4|30190.1|30078.1|11
1652843130000|2022-05-18 03:05:30|30189.7|30077.7|30183.8|30071.8|30192.4|30080.4|30183.7|30071.7|16
1652843140000|2022-05-18 03:05:40|30180.6|30068.6|30180.2|30068.2|30181.1|30069.1|30179.4|30067.4|15
1652843150000|2022-05-18 03:05:50|30178.9|30066.9|30183.7|30071.7|30185.4|30073.4|30178.9|30066.9|13
1652843160000|2022-05-18 03:06:00|30184.3|30072.3|30183.9|30071.9|30185.4|30073.4|30183.9|30071.9|13
1652843170000|2022-05-18 03:06:10|30183.5|30071.5|30181.8|30069.8|30184.3|30072.3|30181.8|30069.8|15
1652843180000|2022-05-18 03:06:20|30182|30070|30181.4|30069.4|30182.7|30070.7|30180.8|30068.8|21
1652843190000|2022-05-18 03:06:30|30181.3|30069.3|30180.8|30068.8|30181.7|30069.7|30176.3|30064.3|11
1652843200000|2022-05-18 03:06:40|30179.4|30067.4|30180.8|30068.8|30180.8|30068.8|30176.2|30064.2|16
1652843210000|2022-05-18 03:06:50|30180.7|30068.7|30180.4|30068.4|30180.7|30068.7|30180.4|30068.4|2
1652843220000|2022-05-18 03:07:00|30174.5|30062.5|30181.2|30069.2|30181.3|30069.3|30174.5|30062.5|3
1652843230000|2022-05-18 03:07:10|30175.2|30063.2|30174.7|30062.7|30181.2|30069.2|30174.3|30062.3|11
1652843240000|2022-05-18 03:07:20|30174.8|30062.8|30185.6|30073.6|30188|30076|30174.8|30062.8|34
1652843250000|2022-05-18 03:07:30|30184.8|30072.8|30176.7|30064.7|30190.5|30078.5|30176.5|30064.5|13
1652843260000|2022-05-18 03:07:40|30177.5|30065.5|30183.2|30071.2|30183.2|30071.2|30176.7|30064.7|22
1652843270000|2022-05-18 03:07:50|30183.4|30071.4|30184.9|30072.9|30188.4|30076.4|30183.2|30071.2|20
1652843280000|2022-05-18 03:08:00|30185|30073|30185.5|30073.5|30186.5|30074.5|30176.9|30064.9|31
1652843290000|2022-05-18 03:08:10|30184.9|30072.9|30183.7|30071.7|30188.4|30076.4|30180.9|30068.9|25
1652843300000|2022-05-18 03:08:20|30180.9|30068.9|30183.9|30071.9|30196.1|30084.1|30180.9|30068.9|23
1652843310000|2022-05-18 03:08:30|30184.5|30072.5|30205.7|30093.7|30205.7|30093.7|30184.5|30072.5|28
1652843320000|2022-05-18 03:08:40|30209.3|30097.3|30194.4|30082.4|30216.6|30104.6|30192.5|30080.5|26
1652843330000|2022-05-18 03:08:50|30194.1|30082.1|30185.9|30073.9|30194.1|30082.1|30181.5|30069.5|13
1652843340000|2022-05-18 03:09:00|30179.7|30067.7|30179.9|30067.9|30185.9|30073.9|30179.7|30067.7|7
1652843350000|2022-05-18 03:09:10|30179.8|30067.8|30177.9|30065.9|30181.1|30069.1|30176.5|30064.5|10
1652843360000|2022-05-18 03:09:20|30178.1|30066.1|30173.3|30061.3|30181.9|30069.9|30173.3|30061.3|21
1652843370000|2022-05-18 03:09:30|30173.4|30061.4|30177.5|30065.5|30177.5|30065.5|30173.1|30061.1|15
1652843380000|2022-05-18 03:09:40|30171.9|30059.9|30177.5|30065.5|30177.5|30065.5|30171.9|30059.9|6
1652843390000|2022-05-18 03:09:50|30177.1|30065.1|30171.1|30059.1|30177.1|30065.1|30171.1|30059.1|7
1652843400000|2022-05-18 03:10:00|30168.7|30056.7|30168.7|30056.7|30170.5|30058.5|30168.1|30056.1|11
1652843410000|2022-05-18 03:10:10|30168.4|30056.4|30134.8|30022.8|30168.7|30056.7|30134.8|30022.8|16
1652843420000|2022-05-18 03:10:20|30133|30021|30109.7|29997.7|30133|30021|30109.5|29997.5|17
1652843430000|2022-05-18 03:10:30|30110.2|29998.2|30111.6|29999.6|30115.4|30003.4|30109.5|29997.5|20
1652843440000|2022-05-18 03:10:40|30113.6|30001.6|30110.7|29998.7|30113.6|30001.6|30109.1|29997.1|23
1652843450000|2022-05-18 03:10:50|30111.6|29999.6|30119.3|30007.3|30126.5|30014.5|30109|29997|31
1652843460000|2022-05-18 03:11:00|30118.7|30006.7|30124.5|30012.5|30124.5|30012.5|30117.1|30005.1|29
1652843470000|2022-05-18 03:11:10|30128.9|30016.9|30128.3|30016.3|30130.8|30018.8|30123.2|30011.2|34
1652843480000|2022-05-18 03:11:20|30129.5|30017.5|30139.6|30027.6|30139.8|30027.8|30129.5|30017.5|27
1652843490000|2022-05-18 03:11:30|30139.1|30027.1|30128.7|30016.7|30139.1|30027.1|30123.7|30011.7|31
1652843500000|2022-05-18 03:11:40|30127.3|30015.3|30126.9|30014.9|30131.7|30019.7|30126.9|30014.9|28
1652843510000|2022-05-18 03:11:50|30127|30015|30134.6|30022.6|30134.6|30022.6|30125.7|30013.7|22
1652843520000|2022-05-18 03:12:00|30134.5|30022.5|30130.9|30018.9|30134.5|30022.5|30128.8|30016.8|7
1652843550000|2022-05-18 03:12:30|30121.3|30009.3|30117.2|30005.2|30130.9|30018.9|30116.4|30004.4|5
1652843560000|2022-05-18 03:12:40|30117.9|30005.9|30100.1|29988.1|30117.9|30005.9|30097.9|29985.9|25
1652843570000|2022-05-18 03:12:50|30095.4|29983.4|30066.4|29954.4|30095.4|29983.4|30065.8|29953.8|29
1652843580000|2022-05-18 03:13:00|30066.5|29954.5|29980|29868|30066.5|29954.5|29978.9|29866.9|36
1652843590000|2022-05-18 03:13:10|29985.8|29873.8|30006|29894|30028.2|29916.2|29985.8|29873.8|34
1652843600000|2022-05-18 03:13:20|30000.2|29888.2|29973|29861|30000.2|29888.2|29973|29861|30
1652843610000|2022-05-18 03:13:30|29974.4|29862.4|29981.4|29869.4|29994|29882|29974.4|29862.4|24
1652843620000|2022-05-18 03:13:40|29979.9|29867.9|29982.6|29870.6|29982.6|29870.6|29977.8|29865.8|16
1652843630000|2022-05-18 03:13:50|29981.4|29869.4|29981.4|29869.4|29982.6|29870.6|29975.5|29863.5|18
1652843640000|2022-05-18 03:14:00|29982.7|29870.7|30002.9|29890.9|30009.4|29897.4|29981.4|29869.4|30
1652843650000|2022-05-18 03:14:10|30002.8|29890.8|30004.4|29892.4|30004.4|29892.4|29988.5|29876.5|24
1652843660000|2022-05-18 03:14:20|30004.9|29892.9|29982.6|29870.6|30004.9|29892.9|29978.1|29866.1|15
1652843670000|2022-05-18 03:14:30|29974.8|29862.8|29974.7|29862.7|29975.4|29863.4|29971.9|29859.9|7
1652843680000|2022-05-18 03:14:40|29973.4|29861.4|29950.6|29838.6|29975.8|29863.8|29950.6|29838.6|29
1652843690000|2022-05-18 03:14:50|29953.6|29841.6|29966.7|29854.7|29972.5|29860.5|29951.8|29839.8|27
1652843700000|2022-05-18 03:15:00|29966.2|29854.2|29975.3|29863.3|29975.4|29863.4|29954.8|29842.8|30
1652843710000|2022-05-18 03:15:10|29975.4|29863.4|29983.9|29871.9|29986|29874|29975.4|29863.4|27
1652843720000|2022-05-18 03:15:20|29984.2|29872.2|29979.1|29867.1|29984.5|29872.5|29976.9|29864.9|30
1652843730000|2022-05-18 03:15:30|29976.9|29864.9|29969.1|29857.1|29979.1|29867.1|29969.1|29857.1|11
1652843740000|2022-05-18 03:15:40|29972|29860|29956.9|29844.9|29976.9|29864.9|29953.2|29841.2|16
1652843750000|2022-05-18 03:15:50|29954.8|29842.8|29926.6|29814.6|29954.8|29842.8|29926.5|29814.5|31
1652843760000|2022-05-18 03:16:00|29926.5|29814.5|29920.2|29808.2|29926.5|29814.5|29904.8|29792.8|33
1652843770000|2022-05-18 03:16:10|29918.7|29806.7|29942.6|29830.6|29942.6|29830.6|29918.7|29806.7|24
1652843780000|2022-05-18 03:16:20|29936.9|29824.9|29937.6|29825.6|29942.6|29830.6|29927.4|29815.4|16
1652843790000|2022-05-18 03:16:30|29936.4|29824.4|29942|29830|29942.9|29830.9|29930.6|29818.6|31
1652843800000|2022-05-18 03:16:40|29942.2|29830.2|29950.4|29838.4|29950.7|29838.7|29939.4|29827.4|28
1652843810000|2022-05-18 03:16:50|29950.5|29838.5|29970.5|29858.5|29971.9|29859.9|29950.5|29838.5|28
1652843820000|2022-05-18 03:17:00|29970.1|29858.1|29971.4|29859.4|29990.9|29878.9|29969.9|29857.9|33
1652843830000|2022-05-18 03:17:10|29970.2|29858.2|29979.1|29867.1|29979.1|29867.1|29963.8|29851.8|27
1652843840000|2022-05-18 03:17:20|29978.7|29866.7|29997.8|29885.8|30001|29889|29978.7|29866.7|31
1652843850000|2022-05-18 03:17:30|29999.8|29887.8|30008.3|29896.3|30009.5|29897.5|29997.2|29885.2|23
1652843860000|2022-05-18 03:17:40|30008.2|29896.2|30010.4|29898.4|30018.4|29906.4|30004.6|29892.6|29
1652843870000|2022-05-18 03:17:50|30014.2|29902.2|30019|29907|30021.7|29909.7|30011.7|29899.7|28
1652843880000|2022-05-18 03:18:00|30018.8|29906.8|30024.7|29912.7|30033.8|29921.8|30014.8|29902.8|34
1652843890000|2022-05-18 03:18:10|30027.8|29915.8|30007.5|29895.5|30038.7|29926.7|30007.2|29895.2|34
1652843900000|2022-05-18 03:18:20|30008|29896|30000.3|29888.3|30010.7|29898.7|30000.3|29888.3|25
1652843910000|2022-05-18 03:18:30|30000.2|29888.2|29985.6|29873.6|30000.2|29888.2|29985|29873|19
1652843920000|2022-05-18 03:18:40|29987.2|29875.2|29984|29872|29998.4|29886.4|29984|29872|21
1652843930000|2022-05-18 03:18:50|29982|29870|29989|29877|29990.3|29878.3|29982|29870|23
1652843940000|2022-05-18 03:19:00|29986.6|29874.6|29998|29886|30001.2|29889.2|29986.4|29874.4|27
1652843950000|2022-05-18 03:19:10|29996.5|29884.5|30002.3|29890.3|30006|29894|29992.2|29880.2|17
1652843960000|2022-05-18 03:19:20|30001.7|29889.7|30005.4|29893.4|30012|29900|30000.8|29888.8|19
1652843970000|2022-05-18 03:19:30|30006.1|29894.1|30002.6|29890.6|30007|29895|30002.6|29890.6|10
1652843980000|2022-05-18 03:19:40|30001.7|29889.7|29996|29884|30002.6|29890.6|29995.9|29883.9|15
1652843990000|2022-05-18 03:19:50|29995.7|29883.7|29978.9|29866.9|29995.8|29883.8|29978.9|29866.9|19
1652844000000|2022-05-18 03:20:00|29971.3|29859.3|29975|29863|29980.1|29868.1|29970.4|29858.4|29
1652844010000|2022-05-18 03:20:10|29974.9|29862.9|29984.4|29872.4|29992.5|29880.5|29972.9|29860.9|21
1652844020000|2022-05-18 03:20:20|29981.6|29869.6|29990.2|29878.2|29990.2|29878.2|29971.1|29859.1|31
1652844030000|2022-05-18 03:20:30|29988.6|29876.6|29971.9|29859.9|29991.3|29879.3|29971.9|29859.9|32
1652844040000|2022-05-18 03:20:40|29973.2|29861.2|29972.4|29860.4|29982.1|29870.1|29971.9|29859.9|33
1652844050000|2022-05-18 03:20:50|29972.3|29860.3|29980.1|29868.1|29980.8|29868.8|29972.3|29860.3|27
1652844060000|2022-05-18 03:21:00|29979.9|29867.9|29980.7|29868.7|29983.8|29871.8|29978.1|29866.1|26
1652844070000|2022-05-18 03:21:10|29981.5|29869.5|29977.7|29865.7|29982|29870|29974.7|29862.7|28
1652844080000|2022-05-18 03:21:20|29978.6|29866.6|29978.5|29866.5|29982.1|29870.1|29976.7|29864.7|26
1652844090000|2022-05-18 03:21:30|29978.3|29866.3|29995.3|29883.3|29996.2|29884.2|29978.3|29866.3|27
1652844100000|2022-05-18 03:21:40|29995.4|29883.4|29997.7|29885.7|29998.7|29886.7|29991.7|29879.7|27
1652844110000|2022-05-18 03:21:50|29998.7|29886.7|30011.7|29899.7|30011.7|29899.7|29997.7|29885.7|31
1652844120000|2022-05-18 03:22:00|30013.4|29901.4|30010.3|29898.3|30015.1|29903.1|30005.8|29893.8|33
1652844130000|2022-05-18 03:22:10|30005.2|29893.2|29992.2|29880.2|30010.3|29898.3|29992.2|29880.2|28
1652844140000|2022-05-18 03:22:20|29993.7|29881.7|29972.3|29860.3|29993.8|29881.8|29972.2|29860.2|30
1652844150000|2022-05-18 03:22:30|29970.8|29858.8|29972.9|29860.9|29981.5|29869.5|29970.8|29858.8|23
1652844160000|2022-05-18 03:22:40|29972.5|29860.5|29970.8|29858.8|29980.1|29868.1|29970.8|29858.8|21
1652844170000|2022-05-18 03:22:50|29970.7|29858.7|29942.7|29830.7|29970.8|29858.8|29935.6|29823.6|20
1652844180000|2022-05-18 03:23:00|29946.1|29834.1|29946.2|29834.2|29948.2|29836.2|29939.8|29827.8|16
1652844190000|2022-05-18 03:23:10|29946.1|29834.1|29938.7|29826.7|29948.2|29836.2|29932.8|29820.8|32
1652844200000|2022-05-18 03:23:20|29930.9|29818.9|29919.1|29807.1|29932.6|29820.6|29919.1|29807.1|16
1652844210000|2022-05-18 03:23:30|29916.3|29804.3|29906.1|29794.1|29916.3|29804.3|29896.5|29784.5|17
1652844220000|2022-05-18 03:23:40|29902.7|29790.7|29880.4|29768.4|29902.7|29790.7|29880.1|29768.1|16
1652844230000|2022-05-18 03:23:50|29880.5|29768.5|29865.1|29753.1|29881.6|29769.6|29865.1|29753.1|27
1652844240000|2022-05-18 03:24:00|29870.5|29758.5|29874.8|29762.8|29885.6|29773.6|29865.1|29753.1|32
1652844250000|2022-05-18 03:24:10|29874.4|29762.4|29888.9|29776.9|29892.9|29780.9|29874.4|29762.4|32
1652844260000|2022-05-18 03:24:20|29888.7|29776.7|29892.1|29780.1|29897|29785|29885.6|29773.6|23
1652844270000|2022-05-18 03:24:30|29892.8|29780.8|29917.7|29805.7|29917.7|29805.7|29892.8|29780.8|33
1652844280000|2022-05-18 03:24:40|29917.8|29805.8|29904.1|29792.1|29919.9|29807.9|29898.7|29786.7|32
1652844290000|2022-05-18 03:24:50|29904.3|29792.3|29884.1|29772.1|29908.4|29796.4|29883.5|29771.5|26
1652844300000|2022-05-18 03:25:00|29884|29772|29894.8|29782.8|29894.8|29782.8|29882.6|29770.6|30
1652844310000|2022-05-18 03:25:10|29896.4|29784.4|29890.6|29778.6|29907.7|29795.7|29884.4|29772.4|38
1652844320000|2022-05-18 03:25:20|29889.4|29777.4|29894.1|29782.1|29894.1|29782.1|29882|29770|37
1652844330000|2022-05-18 03:25:30|29891.8|29779.8|29878.6|29766.6|29892.2|29780.2|29876.9|29764.9|25
1652844340000|2022-05-18 03:25:40|29881.1|29769.1|29882.1|29770.1|29882.1|29770.1|29872.1|29760.1|27
1652844350000|2022-05-18 03:25:50|29882.4|29770.4|29876.6|29764.6|29886.2|29774.2|29876.4|29764.4|30
1652844360000|2022-05-18 03:26:00|29878.9|29766.9|29870.9|29758.9|29878.9|29766.9|29867.4|29755.4|14
1652844370000|2022-05-18 03:26:10|29875.1|29763.1|29850.4|29738.4|29875.1|29763.1|29850.4|29738.4|15
1652844380000|2022-05-18 03:26:20|29856.8|29744.8|29855.6|29743.6|29869.9|29757.9|29854.4|29742.4|21
1652844390000|2022-05-18 03:26:30|29861.4|29749.4|29881.6|29769.6|29881.9|29769.9|29855.6|29743.6|26
1652844400000|2022-05-18 03:26:40|29881.4|29769.4|29903.5|29791.5|29903.5|29791.5|29881.4|29769.4|35
1652844410000|2022-05-18 03:26:50|29904.3|29792.3|29914.5|29802.5|29914.7|29802.7|29904.3|29792.3|31
1652844420000|2022-05-18 03:27:00|29914.8|29802.8|29911.9|29799.9|29915.8|29803.8|29893.9|29781.9|32
1652844430000|2022-05-18 03:27:10|29907.2|29795.2|29897.3|29785.3|29907.2|29795.2|29895.2|29783.2|28
1652844440000|2022-05-18 03:27:20|29892.9|29780.9|29895.6|29783.6|29896.6|29784.6|29886.4|29774.4|26
1652844450000|2022-05-18 03:27:30|29896.7|29784.7|29899.3|29787.3|29899.3|29787.3|29895.9|29783.9|29
1652844460000|2022-05-18 03:27:40|29898.8|29786.8|29907.4|29795.4|29908.9|29796.9|29895.9|29783.9|19
1652844470000|2022-05-18 03:27:50|29908.1|29796.1|29916.1|29804.1|29917.2|29805.2|29908.1|29796.1|17
1652844480000|2022-05-18 03:28:00|29916.7|29804.7|29918.1|29806.1|29919.1|29807.1|29912|29800|16
1652844500000|2022-05-18 03:28:20|29908.5|29796.5|29909.4|29797.4|29909.4|29797.4|29906.4|29794.4|3
1652844510000|2022-05-18 03:28:30|29908.4|29796.4|29909.4|29797.4|29909.4|29797.4|29900.4|29788.4|6
1652844520000|2022-05-18 03:28:40|29906.6|29794.6|29914.4|29802.4|29914.4|29802.4|29905.9|29793.9|10
1652844530000|2022-05-18 03:28:50|29915.6|29803.6|29912.5|29800.5|29916.6|29804.6|29911|29799|18
1652844540000|2022-05-18 03:29:00|29911.6|29799.6|29907.4|29795.4|29911.6|29799.6|29906.7|29794.7|6
1652844550000|2022-05-18 03:29:10|29907.9|29795.9|29906.5|29794.5|29908.6|29796.6|29906.5|29794.5|4
1652844580000|2022-05-18 03:29:40|29899.1|29787.1|29899.1|29787.1|29899.1|29787.1|29899.1|29787.1|1
1652844590000|2022-05-18 03:29:50|29900.6|29788.6|29909.1|29797.1|29909.1|29797.1|29900.6|29788.6|11
1652844600000|2022-05-18 03:30:00|29908.7|29796.7|29913.2|29801.2|29914.2|29802.2|29902.5|29790.5|17
1652844610000|2022-05-18 03:30:10|29914.6|29802.6|29916.4|29804.4|29917|29805|29912.4|29800.4|33
1652844620000|2022-05-18 03:30:20|29916.1|29804.1|29918.5|29806.5|29918.5|29806.5|29915.5|29803.5|28
1652844630000|2022-05-18 03:30:30|29918.3|29806.3|29911.1|29799.1|29918.3|29806.3|29910.3|29798.3|4
1652844640000|2022-05-18 03:30:40|29910.6|29798.6|29918|29806|29920.4|29808.4|29910.6|29798.6|30
1652844650000|2022-05-18 03:30:50|29917.3|29805.3|29920.4|29808.4|29923.9|29811.9|29917.3|29805.3|22
1652844660000|2022-05-18 03:31:00|29920.7|29808.7|29941.3|29829.3|29941.4|29829.4|29920.7|29808.7|35
1652844670000|2022-05-18 03:31:10|29941.2|29829.2|29954.3|29842.3|29955|29843|29941.2|29829.2|36
1652844680000|2022-05-18 03:31:20|29948.3|29836.3|29945.8|29833.8|29954.2|29842.2|29944.1|29832.1|17
1652844690000|2022-05-18 03:31:30|29944.1|29832.1|29947|29835|29951.6|29839.6|29944.1|29832.1|31
1652844700000|2022-05-18 03:31:40|29946.2|29834.2|29940.4|29828.4|29950.9|29838.9|29939.9|29827.9|26
1652844710000|2022-05-18 03:31:50|29940.3|29828.3|29938|29826|29940.5|29828.5|29937.9|29825.9|20
1652844720000|2022-05-18 03:32:00|29938.1|29826.1|29926.1|29814.1|29938.1|29826.1|29922.6|29810.6|30
1652844730000|2022-05-18 03:32:10|29923.5|29811.5|29920.1|29808.1|29923.5|29811.5|29916.4|29804.4|13
1652844740000|2022-05-18 03:32:20|29918.1|29806.1|29916.4|29804.4|29918.1|29806.1|29912.9|29800.9|16
1652844750000|2022-05-18 03:32:30|29915|29803|29888.1|29776.1|29916.4|29804.4|29887.5|29775.5|28
1652844760000|2022-05-18 03:32:40|29888.9|29776.9|29907.7|29795.7|29908.5|29796.5|29888.9|29776.9|20
1652844770000|2022-05-18 03:32:50|29907.6|29795.6|29907.7|29795.7|29908.8|29796.8|29905.9|29793.9|29
1652844780000|2022-05-18 03:33:00|29908.4|29796.4|29908.2|29796.2|29910.5|29798.5|29901.6|29789.6|26
1652844790000|2022-05-18 03:33:10|29907.3|29795.3|29900|29788|29907.3|29795.3|29895.5|29783.5|19
1652844800000|2022-05-18 03:33:20|29896.7|29784.7|29904.2|29792.2|29904.2|29792.2|29896.7|29784.7|14
1652844810000|2022-05-18 03:33:30|29901|29789|29904.6|29792.6|29907.9|29795.9|29901|29789|30
1652844820000|2022-05-18 03:33:40|29905.2|29793.2|29908.6|29796.6|29908.6|29796.6|29901.4|29789.4|29
1652844830000|2022-05-18 03:33:50|29910|29798|29913.3|29801.3|29915|29803|29910|29798|9
1652844840000|2022-05-18 03:34:00|29913.9|29801.9|29923.2|29811.2|29923.2|29811.2|29913.5|29801.5|25
1652844850000|2022-05-18 03:34:10|29924.6|29812.6|29921.4|29809.4|29933.7|29821.7|29920.6|29808.6|31
1652844860000|2022-05-18 03:34:20|29922.3|29810.3|29925.7|29813.7|29930.1|29818.1|29921.5|29809.5|27
1652844870000|2022-05-18 03:34:30|29925.1|29813.1|29932.3|29820.3|29932.5|29820.5|29924.9|29812.9|28
1652844880000|2022-05-18 03:34:40|29931.4|29819.4|29933.3|29821.3|29934.5|29822.5|29928.9|29816.9|27
1652844890000|2022-05-18 03:34:50|29933.4|29821.4|29934.4|29822.4|29934.4|29822.4|29932.9|29820.9|6
1652844900000|2022-05-18 03:35:00|29934.5|29822.5|29940.3|29828.3|29940.3|29828.3|29921.8|29809.8|29
1652844910000|2022-05-18 03:35:10|29939.5|29827.5|29937.4|29825.4|29939.5|29827.5|29934.1|29822.1|27
1652844920000|2022-05-18 03:35:20|29936.1|29824.1|29934.9|29822.9|29937.4|29825.4|29934.4|29822.4|20
1652844930000|2022-05-18 03:35:30|29935.3|29823.3|29930.1|29818.1|29935.3|29823.3|29929.4|29817.4|5
1652844940000|2022-05-18 03:35:40|29930|29818|29930.2|29818.2|29930.4|29818.4|29929.8|29817.8|8
1652844950000|2022-05-18 03:35:50|29931.5|29819.5|29937|29825|29937.5|29825.5|29931.5|29819.5|7
1652844960000|2022-05-18 03:36:00|29937.5|29825.5|29933.2|29821.2|29938.6|29826.6|29933.2|29821.2|21
1652844970000|2022-05-18 03:36:10|29928.9|29816.9|29928|29816|29932.5|29820.5|29924.8|29812.8|26
1652844980000|2022-05-18 03:36:20|29927.8|29815.8|29929|29817|29929.4|29817.4|29924.8|29812.8|16
1652844990000|2022-05-18 03:36:30|29927.2|29815.2|29924.8|29812.8|29927.2|29815.2|29924.8|29812.8|5
1652845000000|2022-05-18 03:36:40|29924.7|29812.7|29923.3|29811.3|29924.7|29812.7|29918.5|29806.5|18
1652845010000|2022-05-18 03:36:50|29923.2|29811.2|29919.1|29807.1|29923.4|29811.4|29918.9|29806.9|28
1652845020000|2022-05-18 03:37:00|29916.5|29804.5|29914.4|29802.4|29919.1|29807.1|29906.2|29794.2|12
1652845030000|2022-05-18 03:37:10|29910.8|29798.8|29896.7|29784.7|29914.4|29802.4|29886.7|29774.7|17
1652845040000|2022-05-18 03:37:20|29898.6|29786.6|29870.3|29758.3|29898.6|29786.6|29870.2|29758.2|26
1652845050000|2022-05-18 03:37:30|29870.2|29758.2|29860.5|29748.5|29873.4|29761.4|29860.5|29748.5|20
1652845060000|2022-05-18 03:37:40|29858|29746|29865.4|29753.4|29865.9|29753.9|29855.4|29743.4|18
1652845070000|2022-05-18 03:37:50|29862.1|29750.1|29857.1|29745.1|29862.1|29750.1|29852|29740|26
1652845080000|2022-05-18 03:38:00|29850.2|29738.2|29850|29738|29854.5|29742.5|29849.4|29737.4|13
1652845090000|2022-05-18 03:38:10|29846.6|29734.6|29827.5|29715.5|29848.4|29736.4|29827.5|29715.5|31
1652845100000|2022-05-18 03:38:20|29827|29715|29844.7|29732.7|29844.8|29732.8|29809.9|29697.9|38
1652845110000|2022-05-18 03:38:30|29845.1|29733.1|29837|29725|29845.1|29733.1|29836.1|29724.1|36
1652845120000|2022-05-18 03:38:40|29836.3|29724.3|29826.4|29714.4|29837|29725|29823.6|29711.6|23
1652845130000|2022-05-18 03:38:50|29827.3|29715.3|29857|29745|29857|29745|29827.3|29715.3|31
1652845140000|2022-05-18 03:39:00|29860.1|29748.1|29889.6|29777.6|29889.6|29777.6|29860.1|29748.1|35
1652845150000|2022-05-18 03:39:10|29888.4|29776.4|29900|29788|29907.9|29795.9|29888.4|29776.4|36
1652845160000|2022-05-18 03:39:20|29900.3|29788.3|29904.2|29792.2|29904.2|29792.2|29890|29778|33
1652845170000|2022-05-18 03:39:30|29905.7|29793.7|29902.6|29790.6|29910.8|29798.8|29902.6|29790.6|28
1652845180000|2022-05-18 03:39:40|29903.4|29791.4|29912.5|29800.5|29914.1|29802.1|29903|29791|36
1652845190000|2022-05-18 03:39:50|29914.2|29802.2|29942.5|29830.5|29942.5|29830.5|29913.6|29801.6|34
1652845200000|2022-05-18 03:40:00|29938.1|29826.1|29927.2|29815.2|29947.5|29835.5|29923|29811|37
1652845210000|2022-05-18 03:40:10|29926.6|29814.6|29911.1|29799.1|29927.6|29815.6|29911.1|29799.1|24
1652845220000|2022-05-18 03:40:20|29909.8|29797.8|29912.6|29800.6|29914.6|29802.6|29904.7|29792.7|13
1652845230000|2022-05-18 03:40:30|29912.7|29800.7|29913.2|29801.2|29920.6|29808.6|29911.4|29799.4|25
1652845240000|2022-05-18 03:40:40|29917.4|29805.4|29912.8|29800.8|29917.4|29805.4|29911.4|29799.4|9
1652845250000|2022-05-18 03:40:50|29913.4|29801.4|29913.8|29801.8|29913.8|29801.8|29913.4|29801.4|2
1652845260000|2022-05-18 03:41:00|29916.7|29804.7|29915|29803|29916.7|29804.7|29913.1|29801.1|6
1652845270000|2022-05-18 03:41:10|29915.4|29803.4|29915|29803|29916.1|29804.1|29913.2|29801.2|13
1652845280000|2022-05-18 03:41:20|29913|29801|29904.4|29792.4|29915|29803|29904.4|29792.4|6
1652845290000|2022-05-18 03:41:30|29900.6|29788.6|29900.6|29788.6|29900.6|29788.6|29900.6|29788.6|1
1652845300000|2022-05-18 03:41:40|29902.1|29790.1|29900.6|29788.6|29903.8|29791.8|29900.6|29788.6|17
1652845310000|2022-05-18 03:41:50|29895.6|29783.6|29871.1|29759.1|29895.6|29783.6|29868.5|29756.5|19
1652845320000|2022-05-18 03:42:00|29883.3|29771.3|29894.6|29782.6|29898.6|29786.6|29883.3|29771.3|28
1652845330000|2022-05-18 03:42:10|29893.5|29781.5|29883.8|29771.8|29893.7|29781.7|29883.7|29771.7|20
1652845340000|2022-05-18 03:42:20|29885.7|29773.7|29896.7|29784.7|29896.7|29784.7|29885.7|29773.7|25
1652845350000|2022-05-18 03:42:30|29892.7|29780.7|29894.6|29782.6|29895.8|29783.8|29888.8|29776.8|34
1652845360000|2022-05-18 03:42:40|29895|29783|29902.7|29790.7|29902.7|29790.7|29892.9|29780.9|28
1652845370000|2022-05-18 03:42:50|29902.3|29790.3|29868.4|29756.4|29902.3|29790.3|29868.4|29756.4|22
1652845380000|2022-05-18 03:43:00|29866.1|29754.1|29880.1|29768.1|29880.1|29768.1|29861.8|29749.8|31
1652845390000|2022-05-18 03:43:10|29880.3|29768.3|29891.6|29779.6|29896.4|29784.4|29879.9|29767.9|27
1652845400000|2022-05-18 03:43:20|29891.4|29779.4|29894.4|29782.4|29895.5|29783.5|29891.3|29779.3|17
1652845410000|2022-05-18 03:43:30|29892.8|29780.8|29884.6|29772.6|29892.8|29780.8|29884.5|29772.5|13
1652845420000|2022-05-18 03:43:40|29887.3|29775.3|29888.3|29776.3|29888.6|29776.6|29886.8|29774.8|22
1652845430000|2022-05-18 03:43:50|29888.5|29776.5|29898.8|29786.8|29899.9|29787.9|29888|29776|26
1652845440000|2022-05-18 03:44:00|29898.6|29786.6|29879.3|29767.3|29905|29793|29879.3|29767.3|33
1652845450000|2022-05-18 03:44:10|29879|29767|29874.8|29762.8|29880|29768|29873.1|29761.1|26
1652845460000|2022-05-18 03:44:20|29871.4|29759.4|29881|29769|29883|29771|29871|29759|27
1652845470000|2022-05-18 03:44:30|29881.1|29769.1|29890.1|29778.1|29890.8|29778.8|29880.3|29768.3|18
1652845480000|2022-05-18 03:44:40|29891.2|29779.2|29896.1|29784.1|29897.6|29785.6|29890.1|29778.1|18
1652845490000|2022-05-18 03:44:50|29896.9|29784.9|29897.3|29785.3|29900.9|29788.9|29896.9|29784.9|24
1652845500000|2022-05-18 03:45:00|29899.1|29787.1|29884.5|29772.5|29901.7|29789.7|29883.2|29771.2|21
1652845510000|2022-05-18 03:45:10|29885|29773|29884.9|29772.9|29885.9|29773.9|29877.1|29765.1|25
1652845520000|2022-05-18 03:45:20|29887|29775|29878.6|29766.6|29887.4|29775.4|29878|29766|19
1652845530000|2022-05-18 03:45:30|29878.7|29766.7|29877.6|29765.6|29880.6|29768.6|29877.6|29765.6|6
1652845540000|2022-05-18 03:45:40|29877.1|29765.1|29888.3|29776.3|29888.8|29776.8|29877.1|29765.1|20
1652845550000|2022-05-18 03:45:50|29889|29777|29909.2|29797.2|29909.7|29797.7|29889|29777|30
1652845560000|2022-05-18 03:46:00|29909.7|29797.7|29914.6|29802.6|29914.8|29802.8|29909.2|29797.2|25
1652845570000|2022-05-18 03:46:10|29914.7|29802.7|29916.2|29804.2|29917.4|29805.4|29909|29797|17
1652845580000|2022-05-18 03:46:20|29915.5|29803.5|29920.5|29808.5|29920.5|29808.5|29914.8|29802.8|13
1652845590000|2022-05-18 03:46:30|29921.2|29809.2|29921.7|29809.7|29921.7|29809.7|29919.4|29807.4|13
1652845600000|2022-05-18 03:46:40|29922.4|29810.4|29930.5|29818.5|29931.9|29819.9|29922.4|29810.4|18
1652845610000|2022-05-18 03:46:50|29931.3|29819.3|29927.8|29815.8|29931.9|29819.9|29927.8|29815.8|5
1652845620000|2022-05-18 03:47:00|29926.9|29814.9|29913.8|29801.8|29926.9|29814.9|29913.8|29801.8|22
1652845630000|2022-05-18 03:47:10|29915.7|29803.7|29912.5|29800.5|29915.7|29803.7|29912.5|29800.5|23
1652845640000|2022-05-18 03:47:20|29913.8|29801.8|29913|29801|29915.5|29803.5|29912.1|29800.1|22
1652845650000|2022-05-18 03:47:30|29912.9|29800.9|29912.5|29800.5|29913.5|29801.5|29912.1|29800.1|14
1652845660000|2022-05-18 03:47:40|29912.2|29800.2|29907.7|29795.7|29912.5|29800.5|29902.9|29790.9|12
1652845670000|2022-05-18 03:47:50|29903.6|29791.6|29900.9|29788.9|29903.6|29791.6|29900.9|29788.9|4
1652845690000|2022-05-18 03:48:10|29897.7|29785.7|29891.3|29779.3|29898|29786|29891.3|29779.3|13
1652845700000|2022-05-18 03:48:20|29890|29778|29881.5|29769.5|29891.3|29779.3|29875.6|29763.6|19
1652845710000|2022-05-18 03:48:30|29879.1|29767.1|29881|29769|29884.3|29772.3|29879.1|29767.1|22
1652845720000|2022-05-18 03:48:40|29883.6|29771.6|29885.5|29773.5|29885.5|29773.5|29883.6|29771.6|7
1652845730000|2022-05-18 03:48:50|29885|29773|29885.3|29773.3|29886.4|29774.4|29883.7|29771.7|12
1652845740000|2022-05-18 03:49:00|29885|29773|29885|29773|29885|29773|29882|29770|7
1652845750000|2022-05-18 03:49:10|29886.1|29774.1|29892.3|29780.3|29892.5|29780.5|29886.1|29774.1|13
1652845760000|2022-05-18 03:49:20|29885|29773|29895.4|29783.4|29897.6|29785.6|29885|29773|17
1652845770000|2022-05-18 03:49:30|29897.6|29785.6|29905.1|29793.1|29905.1|29793.1|29895.4|29783.4|8
1652845780000|2022-05-18 03:49:40|29905|29793|29913.2|29801.2|29915|29803|29904.6|29792.6|15
1652845790000|2022-05-18 03:49:50|29916.1|29804.1|29913.2|29801.2|29916.1|29804.1|29913.2|29801.2|2
1652845800000|2022-05-18 03:50:00|29914.7|29802.7|29918.7|29806.7|29918.8|29806.8|29910.2|29798.2|18
1652845810000|2022-05-18 03:50:10|29918.8|29806.8|29916.9|29804.9|29921.1|29809.1|29914.8|29802.8|27
1652845820000|2022-05-18 03:50:20|29914.8|29802.8|29922.4|29810.4|29922.4|29810.4|29914.8|29802.8|35
1652845830000|2022-05-18 03:50:30|29922.9|29810.9|29929.7|29817.7|29933.8|29821.8|29920.9|29808.9|15
1652845840000|2022-05-18 03:50:40|29929.6|29817.6|29912|29800|29930.7|29818.7|29912|29800|17
1652845850000|2022-05-18 03:50:50|29913|29801|29915|29803|29915.4|29803.4|29913|29801|20
1652845860000|2022-05-18 03:51:00|29915.2|29803.2|29907.9|29795.9|29918.7|29806.7|29907.9|29795.9|19
1652845870000|2022-05-18 03:51:10|29909.3|29797.3|29909.3|29797.3|29909.3|29797.3|29907.9|29795.9|24
1652845880000|2022-05-18 03:51:20|29907.9|29795.9|29909.8|29797.8|29910|29798|29900.1|29788.1|18
1652845890000|2022-05-18 03:51:30|29909.3|29797.3|29909.1|29797.1|29909.8|29797.8|29899.6|29787.6|13
1652845900000|2022-05-18 03:51:40|29908.8|29796.8|29908.1|29796.1|29909.3|29797.3|29907.6|29795.6|19
1652845910000|2022-05-18 03:51:50|29909.1|29797.1|29915|29803|29915|29803|29907.6|29795.6|27
1652845920000|2022-05-18 03:52:00|29914.1|29802.1|29901.2|29789.2|29914.1|29802.1|29901.1|29789.1|22
1652845930000|2022-05-18 03:52:10|29902.3|29790.3|29891.3|29779.3|29902.9|29790.9|29891.1|29779.1|30
1652845940000|2022-05-18 03:52:20|29891.2|29779.2|29885.6|29773.6|29891.2|29779.2|29885.6|29773.6|11
1652845950000|2022-05-18 03:52:30|29885.8|29773.8|29881.1|29769.1|29887|29775|29869.9|29757.9|24
1652845960000|2022-05-18 03:52:40|29878.2|29766.2|29846.2|29734.2|29878.2|29766.2|29833.1|29721.1|35
1652845970000|2022-05-18 03:52:50|29848.3|29736.3|29844.6|29732.6|29850.4|29738.4|29844.3|29732.3|31
1652845980000|2022-05-18 03:53:00|29844.5|29732.5|29851.2|29739.2|29852.2|29740.2|29839.5|29727.5|32
1652845990000|2022-05-18 03:53:10|29850.5|29738.5|29870.7|29758.7|29870.7|29758.7|29850.5|29738.5|26
1652846000000|2022-05-18 03:53:20|29870.9|29758.9|29877.6|29765.6|29877.6|29765.6|29870.9|29758.9|25
1652846010000|2022-05-18 03:53:30|29877.2|29765.2|29875.1|29763.1|29877.5|29765.5|29875.1|29763.1|16
1652846020000|2022-05-18 03:53:40|29874.9|29762.9|29875.3|29763.3|29877|29765|29873.6|29761.6|22
1652846030000|2022-05-18 03:53:50|29874.3|29762.3|29867.9|29755.9|29878.8|29766.8|29865.4|29753.4|34
1652846040000|2022-05-18 03:54:00|29866.5|29754.5|29862.6|29750.6|29867.9|29755.9|29861.8|29749.8|21
1652846050000|2022-05-18 03:54:10|29862.2|29750.2|29858|29746|29862.6|29750.6|29856.3|29744.3|16
1652846060000|2022-05-18 03:54:20|29860.5|29748.5|29853.9|29741.9|29860.9|29748.9|29853.9|29741.9|25
1652846070000|2022-05-18 03:54:30|29858|29746|29868|29756|29871|29759|29853.9|29741.9|17
1652846080000|2022-05-18 03:54:40|29865.2|29753.2|29870.9|29758.9|29870.9|29758.9|29863.5|29751.5|16
1652846090000|2022-05-18 03:54:50|29866.3|29754.3|29861.9|29749.9|29870.9|29758.9|29861.9|29749.9|8
1652846100000|2022-05-18 03:55:00|29861.5|29749.5|29844.9|29732.9|29861.9|29749.9|29837.2|29725.2|23
1652846110000|2022-05-18 03:55:10|29842.7|29730.7|29851.4|29739.4|29852|29740|29840.5|29728.5|28
1652846120000|2022-05-18 03:55:20|29849.4|29737.4|29844.9|29732.9|29851.4|29739.4|29843.4|29731.4|19
1652846130000|2022-05-18 03:55:30|29846.9|29734.9|29851.1|29739.1|29854.2|29742.2|29846.9|29734.9|23
1652846140000|2022-05-18 03:55:40|29851.2|29739.2|29851.6|29739.6|29852.4|29740.4|29847.2|29735.2|28
1652846150000|2022-05-18 03:55:50|29855.6|29743.6|29854.3|29742.3|29862.1|29750.1|29850|29738|32
1652846160000|2022-05-18 03:56:00|29854.1|29742.1|29853.8|29741.8|29855.9|29743.9|29853.3|29741.3|24
1652846170000|2022-05-18 03:56:10|29853.9|29741.9|29853.3|29741.3|29854|29742|29848.4|29736.4|18
1652846180000|2022-05-18 03:56:20|29852|29740|29847.2|29735.2|29853.2|29741.2|29847.1|29735.1|16
1652846190000|2022-05-18 03:56:30|29847.1|29735.1|29844.5|29732.5|29847.3|29735.3|29839.6|29727.6|22
1652846200000|2022-05-18 03:56:40|29845.1|29733.1|29843.4|29731.4|29852.9|29740.9|29841.4|29729.4|33
1652846210000|2022-05-18 03:56:50|29841.2|29729.2|29844.9|29732.9|29845.8|29733.8|29836.9|29724.9|15
1652846220000|2022-05-18 03:57:00|29841.7|29729.7|29817.9|29705.9|29844.9|29732.9|29810.5|29698.5|26
1652846230000|2022-05-18 03:57:10|29813.3|29701.3|29803.1|29691.1|29816.1|29704.1|29800.4|29688.4|31
1652846240000|2022-05-18 03:57:20|29802.7|29690.7|29799.5|29687.5|29803.6|29691.6|29791.6|29679.6|36
1652846250000|2022-05-18 03:57:30|29799.4|29687.4|29804.8|29692.8|29804.9|29692.9|29768.2|29656.2|36
1652846260000|2022-05-18 03:57:40|29807.1|29695.1|29801.2|29689.2|29811.8|29699.8|29796.6|29684.6|33
1652846270000|2022-05-18 03:57:50|29801.5|29689.5|29804.5|29692.5|29807.2|29695.2|29793.4|29681.4|36
1652846280000|2022-05-18 03:58:00|29805.2|29693.2|29812.4|29700.4|29812.4|29700.4|29801.4|29689.4|33
1652846290000|2022-05-18 03:58:10|29813.4|29701.4|29840.4|29728.4|29841.5|29729.5|29813.1|29701.1|33
1652846300000|2022-05-18 03:58:20|29838.5|29726.5|29833.9|29721.9|29838.5|29726.5|29825.4|29713.4|33
1652846310000|2022-05-18 03:58:30|29835.5|29723.5|29839.2|29727.2|29841.5|29729.5|29835.2|29723.2|26
1652846320000|2022-05-18 03:58:40|29841.3|29729.3|29839.6|29727.6|29842|29730|29839.4|29727.4|20
1652846330000|2022-05-18 03:58:50|29840.3|29728.3|29845.7|29733.7|29847.4|29735.4|29840.3|29728.3|30
1652846340000|2022-05-18 03:59:00|29845.8|29733.8|29848.1|29736.1|29850.2|29738.2|29838.9|29726.9|23
1652846350000|2022-05-18 03:59:10|29848.2|29736.2|29852.5|29740.5|29853.5|29741.5|29848.2|29736.2|14
1652846360000|2022-05-18 03:59:20|29857.3|29745.3|29863.4|29751.4|29868.3|29756.3|29857.3|29745.3|24
1652846370000|2022-05-18 03:59:30|29864.3|29752.3|29879.3|29767.3|29882.1|29770.1|29861.4|29749.4|29
1652846380000|2022-05-18 03:59:40|29879.9|29767.9|29868.3|29756.3|29880.8|29768.8|29864.5|29752.5|27
1652846390000|2022-05-18 03:59:50|29869|29757|29855.4|29743.4|29869|29757|29855.4|29743.4|11
1652846400000|2022-05-18 04:00:00|29854.1|29742.1|29837.4|29725.4|29854.1|29742.1|29835.4|29723.4|28
1652846410000|2022-05-18 04:00:10|29833.7|29721.7|29820.6|29708.6|29837.4|29725.4|29817.8|29705.8|33
1652846420000|2022-05-18 04:00:20|29820.3|29708.3|29821.8|29709.8|29824.5|29712.5|29810|29698|22
1652846430000|2022-05-18 04:00:30|29822.1|29710.1|29809.3|29697.3|29823.5|29711.5|29808.2|29696.2|30
1652846440000|2022-05-18 04:00:40|29809.9|29697.9|29811.9|29699.9|29817.8|29705.8|29809.9|29697.9|31
1652846450000|2022-05-18 04:00:50|29811|29699|29825.8|29713.8|29825.8|29713.8|29811|29699|23
1652846460000|2022-05-18 04:01:00|29826.4|29714.4|29830.3|29718.3|29832.3|29720.3|29826.4|29714.4|19
1652846470000|2022-05-18 04:01:10|29830.4|29718.4|29830|29718|29837.5|29725.5|29830|29718|20
1652846480000|2022-05-18 04:01:20|29825.9|29713.9|29823.6|29711.6|29831.3|29719.3|29823.6|29711.6|36
1652846490000|2022-05-18 04:01:30|29825.7|29713.7|29825.3|29713.3|29831.1|29719.1|29823|29711|28
1652846500000|2022-05-18 04:01:40|29825.4|29713.4|29819.2|29707.2|29825.8|29713.8|29819.2|29707.2|28
1652846510000|2022-05-18 04:01:50|29821.6|29709.6|29802.4|29690.4|29821.6|29709.6|29802.4|29690.4|22
1652846520000|2022-05-18 04:02:00|29808|29696|29801.5|29689.5|29810.9|29698.9|29800|29688|24
1652846530000|2022-05-18 04:02:10|29802.1|29690.1|29799.1|29687.1|29802.1|29690.1|29790.1|29678.1|20
1652846540000|2022-05-18 04:02:20|29790.1|29678.1|29790.9|29678.9|29799.1|29687.1|29789.1|29677.1|27
1652846550000|2022-05-18 04:02:30|29790.5|29678.5|29797.2|29685.2|29798.1|29686.1|29789.1|29677.1|28
1652846560000|2022-05-18 04:02:40|29797.3|29685.3|29795.1|29683.1|29804.6|29692.6|29790.1|29678.1|22
1652846570000|2022-05-18 04:02:50|29790.1|29678.1|29790.1|29678.1|29795.1|29683.1|29790.1|29678.1|24
1652846580000|2022-05-18 04:03:00|29784.9|29672.9|29793.8|29681.8|29793.8|29681.8|29782.9|29670.9|31
1652846590000|2022-05-18 04:03:10|29793|29681|29810.5|29698.5|29810.5|29698.5|29792.5|29680.5|25
1652846600000|2022-05-18 04:03:20|29809.1|29697.1|29809|29697|29810.2|29698.2|29791.6|29679.6|30
1652846610000|2022-05-18 04:03:30|29809.3|29697.3|29814|29702|29824.4|29712.4|29809.3|29697.3|26
1652846620000|2022-05-18 04:03:40|29814.3|29702.3|29820.4|29708.4|29822.6|29710.6|29814.2|29702.2|27
1652846630000|2022-05-18 04:03:50|29820.7|29708.7|29814.6|29702.6|29820.8|29708.8|29812.9|29700.9|26
1652846640000|2022-05-18 04:04:00|29811.9|29699.9|29806.4|29694.4|29814.6|29702.6|29806|29694|25
1652846650000|2022-05-18 04:04:10|29810.3|29698.3|29814.6|29702.6|29814.6|29702.6|29806|29694|21
1652846660000|2022-05-18 04:04:20|29807.6|29695.6|29814.6|29702.6|29814.6|29702.6|29807.5|29695.5|13
1652846670000|2022-05-18 04:04:30|29813.8|29701.8|29818.2|29706.2|29819.9|29707.9|29813.8|29701.8|22
1652846680000|2022-05-18 04:04:40|29819.2|29707.2|29821.2|29709.2|29821.2|29709.2|29817.9|29705.9|17
1652846690000|2022-05-18 04:04:50|29818.8|29706.8|29819.4|29707.4|29825.9|29713.9|29818.2|29706.2|19
1652846700000|2022-05-18 04:05:00|29822.1|29710.1|29824.3|29712.3|29828.2|29716.2|29819.2|29707.2|28
1652846710000|2022-05-18 04:05:10|29824.2|29712.2|29829.2|29717.2|29834.4|29722.4|29824.2|29712.2|25
1652846720000|2022-05-18 04:05:20|29829.3|29717.3|29833.1|29721.1|29838.2|29726.2|29828|29716|29
1652846730000|2022-05-18 04:05:30|29830.4|29718.4|29837.3|29725.3|29837.3|29725.3|29830|29718|22
1652846740000|2022-05-18 04:05:40|29836.2|29724.2|29833.6|29721.6|29836.3|29724.3|29829.3|29717.3|19
1652846750000|2022-05-18 04:05:50|29835.2|29723.2|29821.5|29709.5|29837.3|29725.3|29821.2|29709.2|23
1652846760000|2022-05-18 04:06:00|29819|29707|29836.6|29724.6|29838.8|29726.8|29819|29707|26
1652846770000|2022-05-18 04:06:10|29837.6|29725.6|29835.8|29723.8|29838.3|29726.3|29831.2|29719.2|23
1652846780000|2022-05-18 04:06:20|29836.5|29724.5|29834.7|29722.7|29837.3|29725.3|29827.8|29715.8|24
1652846790000|2022-05-18 04:06:30|29834.8|29722.8|29835.6|29723.6|29836.6|29724.6|29834|29722|19
1652846800000|2022-05-18 04:06:40|29835.7|29723.7|29836.6|29724.6|29836.6|29724.6|29833.2|29721.2|15
1652846810000|2022-05-18 04:06:50|29839.9|29727.9|29836.5|29724.5|29839.9|29727.9|29835.9|29723.9|12
1652846820000|2022-05-18 04:07:00|29836|29724|29838.2|29726.2|29838.4|29726.4|29836|29724|18
1652846830000|2022-05-18 04:07:10|29836.4|29724.4|29837.7|29725.7|29838.4|29726.4|29836.4|29724.4|12
1652846840000|2022-05-18 04:07:20|29839.9|29727.9|29830.8|29718.8|29840.3|29728.3|29830.8|29718.8|21
1652846850000|2022-05-18 04:07:30|29833.7|29721.7|29831|29719|29835.4|29723.4|29830.8|29718.8|16
1652846860000|2022-05-18 04:07:40|29830.8|29718.8|29832.2|29720.2|29832.2|29720.2|29820.5|29708.5|29
1652846870000|2022-05-18 04:07:50|29832.3|29720.3|29841.6|29729.6|29841.6|29729.6|29832.3|29720.3|17
1652846880000|2022-05-18 04:08:00|29842.7|29730.7|29842.6|29730.6|29842.8|29730.8|29839.1|29727.1|16
1652846890000|2022-05-18 04:08:10|29845|29733|29837.4|29725.4|29845|29733|29833.4|29721.4|16
1652846900000|2022-05-18 04:08:20|29837.3|29725.3|29831.5|29719.5|29837.3|29725.3|29829.4|29717.4|30
1652846910000|2022-05-18 04:08:30|29830.5|29718.5|29830.9|29718.9|29832.7|29720.7|29830.2|29718.2|30
1652846920000|2022-05-18 04:08:40|29831.3|29719.3|29825.4|29713.4|29832.6|29720.6|29825.4|29713.4|26
1652846930000|2022-05-18 04:08:50|29825.8|29713.8|29831|29719|29831|29719|29825.7|29713.7|16
1652846940000|2022-05-18 04:09:00|29825.7|29713.7|29831|29719|29831|29719|29819.9|29707.9|16
1652846950000|2022-05-18 04:09:10|29826.4|29714.4|29831|29719|29831|29719|29821.9|29709.9|20
1652846960000|2022-05-18 04:09:20|29825.4|29713.4|29827.6|29715.6|29827.8|29715.8|29822.2|29710.2|5
1652846970000|2022-05-18 04:09:30|29831|29719|29831|29719|29831.1|29719.1|29820.4|29708.4|18
1652846980000|2022-05-18 04:09:40|29829.4|29717.4|29828.8|29716.8|29835|29723|29828.8|29716.8|21
1652846990000|2022-05-18 04:09:50|29827.4|29715.4|29837.8|29725.8|29837.8|29725.8|29824.4|29712.4|28
1652847000000|2022-05-18 04:10:00|29838|29726|29838.5|29726.5|29839.6|29727.6|29832|29720|28
1652847010000|2022-05-18 04:10:10|29838.4|29726.4|29844.5|29732.5|29846.4|29734.4|29838.4|29726.4|24
1652847020000|2022-05-18 04:10:20|29845|29733|29844|29732|29845.8|29733.8|29839.6|29727.6|21
1652847030000|2022-05-18 04:10:30|29845.3|29733.3|29847|29735|29847.5|29735.5|29841.6|29729.6|29
1652847040000|2022-05-18 04:10:40|29847.1|29735.1|29855.2|29743.2|29856|29744|29846.4|29734.4|18
1652847050000|2022-05-18 04:10:50|29855|29743|29855.6|29743.6|29856.2|29744.2|29844.9|29732.9|29
1652847060000|2022-05-18 04:11:00|29855.4|29743.4|29848.4|29736.4|29859.9|29747.9|29848.4|29736.4|22
1652847070000|2022-05-18 04:11:10|29848.3|29736.3|29839|29727|29848.3|29736.3|29838.4|29726.4|26
1652847080000|2022-05-18 04:11:20|29838.8|29726.8|29845.4|29733.4|29853.2|29741.2|29838.8|29726.8|20
1652847090000|2022-05-18 04:11:30|29844.8|29732.8|29837.9|29725.9|29844.8|29732.8|29834.2|29722.2|25
1652847100000|2022-05-18 04:11:40|29834.2|29722.2|29837.3|29725.3|29845.4|29733.4|29834.2|29722.2|32
1652847110000|2022-05-18 04:11:50|29837.2|29725.2|29837.9|29725.9|29839.7|29727.7|29834.2|29722.2|32
1652847120000|2022-05-18 04:12:00|29837.4|29725.4|29837.9|29725.9|29839.3|29727.3|29834.4|29722.4|21
1652847130000|2022-05-18 04:12:10|29837.7|29725.7|29828.8|29716.8|29837.9|29725.9|29828.8|29716.8|22
1652847140000|2022-05-18 04:12:20|29830.7|29718.7|29832.8|29720.8|29833.8|29721.8|29828.7|29716.7|29
1652847150000|2022-05-18 04:12:30|29833.4|29721.4|29849.2|29737.2|29849.2|29737.2|29833.4|29721.4|26
1652847160000|2022-05-18 04:12:40|29847.3|29735.3|29846.3|29734.3|29847.3|29735.3|29839.6|29727.6|29
1652847170000|2022-05-18 04:12:50|29844.6|29732.6|29848.1|29736.1|29848.6|29736.6|29843.1|29731.1|22
1652847180000|2022-05-18 04:13:00|29848.2|29736.2|29842.3|29730.3|29848.2|29736.2|29837.1|29725.1|30
1652847190000|2022-05-18 04:13:10|29841.1|29729.1|29835.4|29723.4|29841.1|29729.1|29834.5|29722.5|22
1652847200000|2022-05-18 04:13:20|29834.8|29722.8|29833.1|29721.1|29834.8|29722.8|29832|29720|13
1652847210000|2022-05-18 04:13:30|29831.8|29719.8|29834|29722|29834.4|29722.4|29831.8|29719.8|22
1652847220000|2022-05-18 04:13:40|29833.9|29721.9|29837.2|29725.2|29843.4|29731.4|29833.6|29721.6|24
1652847230000|2022-05-18 04:13:50|29836.8|29724.8|29847.6|29735.6|29848.7|29736.7|29836.4|29724.4|30
1652847240000|2022-05-18 04:14:00|29850.4|29738.4|29851.3|29739.3|29852.7|29740.7|29849.3|29737.3|34
1652847250000|2022-05-18 04:14:10|29851.1|29739.1|29847.4|29735.4|29851.1|29739.1|29844.4|29732.4|25
1652847260000|2022-05-18 04:14:20|29847.3|29735.3|29846|29734|29848|29736|29841.2|29729.2|21
1652847270000|2022-05-18 04:14:30|29846.3|29734.3|29843.2|29731.2|29846.3|29734.3|29841.7|29729.7|14
1652847280000|2022-05-18 04:14:40|29843.4|29731.4|29839.2|29727.2|29845.6|29733.6|29839.2|29727.2|23
1652847290000|2022-05-18 04:14:50|29841.1|29729.1|29834.2|29722.2|29841.1|29729.1|29832.6|29720.6|21
1652847300000|2022-05-18 04:15:00|29835.5|29723.5|29846|29734|29848|29736|29835.5|29723.5|33
1652847310000|2022-05-18 04:15:10|29846.5|29734.5|29845.5|29733.5|29846.6|29734.6|29841.8|29729.8|21
1652847320000|2022-05-18 04:15:20|29845.1|29733.1|29850.6|29738.6|29852.8|29740.8|29843.2|29731.2|31
1652847330000|2022-05-18 04:15:30|29851|29739|29852.5|29740.5|29852.6|29740.6|29850.2|29738.2|22
1652847340000|2022-05-18 04:15:40|29854.3|29742.3|29853.1|29741.1|29854.9|29742.9|29845.6|29733.6|21
1652847350000|2022-05-18 04:15:50|29851.8|29739.8|29855.4|29743.4|29858.7|29746.7|29851.8|29739.8|22
1652847360000|2022-05-18 04:16:00|29854.4|29742.4|29854.8|29742.8|29854.8|29742.8|29854.4|29742.4|4
1652847370000|2022-05-18 04:16:10|29854.9|29742.9|29850.4|29738.4|29854.9|29742.9|29848.1|29736.1|17
1652847380000|2022-05-18 04:16:20|29848.7|29736.7|29850.4|29738.4|29850.4|29738.4|29846|29734|15
1652847390000|2022-05-18 04:16:30|29848.6|29736.6|29850.4|29738.4|29850.4|29738.4|29848.6|29736.6|2
1652847410000|2022-05-18 04:16:50|29849.5|29737.5|29849.7|29737.7|29850.4|29738.4|29847.9|29735.9|11
1652847420000|2022-05-18 04:17:00|29843.5|29731.5|29836.6|29724.6|29843.5|29731.5|29835.8|29723.8|4
1652847430000|2022-05-18 04:17:10|29835.3|29723.3|29836.6|29724.6|29836.6|29724.6|29827.2|29715.2|16
1652847440000|2022-05-18 04:17:20|29833.8|29721.8|29813.4|29701.4|29836.6|29724.6|29813.4|29701.4|11
1652847450000|2022-05-18 04:17:30|29809.2|29697.2|29808.8|29696.8|29810|29698|29805.6|29693.6|18
1652847460000|2022-05-18 04:17:40|29810.9|29698.9|29816.1|29704.1|29819.3|29707.3|29810.9|29698.9|19
1652847470000|2022-05-18 04:17:50|29815.9|29703.9|29817.7|29705.7|29817.7|29705.7|29815.2|29703.2|17
1652847480000|2022-05-18 04:18:00|29818.5|29706.5|29815.2|29703.2|29823.6|29711.6|29809.6|29697.6|22
1652847490000|2022-05-18 04:18:10|29812.1|29700.1|29807.1|29695.1|29815.2|29703.2|29803.1|29691.1|25
1652847500000|2022-05-18 04:18:20|29803.1|29691.1|29791.5|29679.5|29807.1|29695.1|29791.5|29679.5|11
1652847510000|2022-05-18 04:18:30|29790.2|29678.2|29790.6|29678.6|29791.5|29679.5|29789.5|29677.5|17
1652847520000|2022-05-18 04:18:40|29790.5|29678.5|29793|29681|29803.1|29691.1|29790.5|29678.5|24
1652847530000|2022-05-18 04:18:50|29792.5|29680.5|29792.4|29680.4|29793|29681|29791.3|29679.3|17
1652847540000|2022-05-18 04:19:00|29793.5|29681.5|29785.9|29673.9|29799.9|29687.9|29785.9|29673.9|18
1652847550000|2022-05-18 04:19:10|29789.4|29677.4|29785.9|29673.9|29789.4|29677.4|29782.9|29670.9|27
1652847560000|2022-05-18 04:19:20|29787.7|29675.7|29785|29673|29787.9|29675.9|29783.5|29671.5|12
1652847570000|2022-05-18 04:19:30|29787.3|29675.3|29786.8|29674.8|29787.3|29675.3|29783.1|29671.1|16
1652847580000|2022-05-18 04:19:40|29783.6|29671.6|29795|29683|29797.5|29685.5|29783.1|29671.1|23
1652847590000|2022-05-18 04:19:50|29792.9|29680.9|29792.7|29680.7|29795.5|29683.5|29791.6|29679.6|14
1652847600000|2022-05-18 04:20:00|29792.3|29680.3|29804.3|29692.3|29804.4|29692.4|29792|29680|25
1652847610000|2022-05-18 04:20:10|29804.5|29692.5|29804.7|29692.7|29809.2|29697.2|29801.9|29689.9|17
1652847620000|2022-05-18 04:20:20|29803.2|29691.2|29809.7|29697.7|29809.7|29697.7|29803.2|29691.2|11
1652847630000|2022-05-18 04:20:30|29810|29698|29802.8|29690.8|29811.3|29699.3|29796.1|29684.1|18
1652847640000|2022-05-18 04:20:40|29802.5|29690.5|29801.7|29689.7|29806.2|29694.2|29801.7|29689.7|25
1652847650000|2022-05-18 04:20:50|29801.8|29689.8|29801.1|29689.1|29802.4|29690.4|29800.3|29688.3|15
1652847660000|2022-05-18 04:21:00|29801.8|29689.8|29803.3|29691.3|29803.3|29691.3|29801.5|29689.5|22
1652847670000|2022-05-18 04:21:10|29802.3|29690.3|29803.1|29691.1|29803.3|29691.3|29801.6|29689.6|22
1652847680000|2022-05-18 04:21:20|29803.3|29691.3|29811.9|29699.9|29812.5|29700.5|29802.4|29690.4|31
1652847690000|2022-05-18 04:21:30|29811.8|29699.8|29811.9|29699.9|29811.9|29699.9|29808|29696|30
1652847700000|2022-05-18 04:21:40|29816.5|29704.5|29826.2|29714.2|29826.2|29714.2|29815.5|29703.5|22
1652847710000|2022-05-18 04:21:50|29823.8|29711.8|29823.2|29711.2|29829.4|29717.4|29820|29708|29
1652847720000|2022-05-18 04:22:00|29821.4|29709.4|29827.7|29715.7|29827.7|29715.7|29820.9|29708.9|34
1652847730000|2022-05-18 04:22:10|29828|29716|29841.2|29729.2|29842.9|29730.9|29828|29716|21
1652847740000|2022-05-18 04:22:20|29840|29728|29842.8|29730.8|29843.7|29731.7|29838.6|29726.6|16
1652847750000|2022-05-18 04:22:30|29841.6|29729.6|29844.4|29732.4|29844.6|29732.6|29841.5|29729.5|26
1652847760000|2022-05-18 04:22:40|29844.5|29732.5|29825.8|29713.8|29844.5|29732.5|29825.6|29713.6|29
1652847770000|2022-05-18 04:22:50|29825.5|29713.5|29846.2|29734.2|29846.2|29734.2|29825.5|29713.5|23
1652847780000|2022-05-18 04:23:00|29846.6|29734.6|29857.2|29745.2|29860.3|29748.3|29846.6|29734.6|20
1652847790000|2022-05-18 04:23:10|29856.7|29744.7|29859.5|29747.5|29860.4|29748.4|29853.8|29741.8|26
1652847800000|2022-05-18 04:23:20|29859.7|29747.7|29855.9|29743.9|29859.7|29747.7|29854|29742|9
1652847810000|2022-05-18 04:23:30|29856|29744|29859.6|29747.6|29859.6|29747.6|29856|29744|4
1652847820000|2022-05-18 04:23:40|29860.2|29748.2|29868.6|29756.6|29875.2|29763.2|29859.6|29747.6|18
1652847830000|2022-05-18 04:23:50|29868.8|29756.8|29875.3|29763.3|29875.3|29763.3|29868.8|29756.8|21
1652847840000|2022-05-18 04:24:00|29874.8|29762.8|29877.8|29765.8|29877.8|29765.8|29873.7|29761.7|20
1652847850000|2022-05-18 04:24:10|29877.4|29765.4|29880.4|29768.4|29881|29769|29869.4|29757.4|32
1652847860000|2022-05-18 04:24:20|29880.3|29768.3|29883.8|29771.8|29883.8|29771.8|29879.7|29767.7|18
1652847870000|2022-05-18 04:24:30|29884.9|29772.9|29889.7|29777.7|29889.7|29777.7|29884.4|29772.4|21
1652847880000|2022-05-18 04:24:40|29889.4|29777.4|29898.3|29786.3|29900.2|29788.2|29889.4|29777.4|18
1652847890000|2022-05-18 04:24:50|29898.6|29786.6|29905.3|29793.3|29907.6|29795.6|29898.3|29786.3|22
1652847900000|2022-05-18 04:25:00|29901.9|29789.9|29897.3|29785.3|29904.7|29792.7|29894.8|29782.8|25
1652847910000|2022-05-18 04:25:10|29897.2|29785.2|29926.3|29814.3|29926.3|29814.3|29893.3|29781.3|31
1652847920000|2022-05-18 04:25:20|29927.9|29815.9|29938.5|29826.5|29941.7|29829.7|29918.5|29806.5|28
1652847930000|2022-05-18 04:25:30|29938.2|29826.2|29920.4|29808.4|29941.4|29829.4|29916.5|29804.5|32
1652847940000|2022-05-18 04:25:40|29918.8|29806.8|29909.8|29797.8|29920.5|29808.5|29909.5|29797.5|19
1652847950000|2022-05-18 04:25:50|29911.2|29799.2|29923.7|29811.7|29927.1|29815.1|29908|29796|33
1652847960000|2022-05-18 04:26:00|29922.8|29810.8|29919.4|29807.4|29924.1|29812.1|29914.9|29802.9|23
1652847970000|2022-05-18 04:26:10|29919.7|29807.7|29915.4|29803.4|29919.9|29807.9|29910.1|29798.1|22
1652847980000|2022-05-18 04:26:20|29912.6|29800.6|29909.6|29797.6|29915.4|29803.4|29909.6|29797.6|21
1652847990000|2022-05-18 04:26:30|29913.7|29801.7|29915.4|29803.4|29915.4|29803.4|29909.6|29797.6|17
1652848000000|2022-05-18 04:26:40|29913.6|29801.6|29914.1|29802.1|29916.1|29804.1|29905.6|29793.6|23
1652848010000|2022-05-18 04:26:50|29914.6|29802.6|29908.7|29796.7|29915.5|29803.5|29908|29796|33
1652848020000|2022-05-18 04:27:00|29908.6|29796.6|29922.2|29810.2|29923.5|29811.5|29907.8|29795.8|31
1652848030000|2022-05-18 04:27:10|29922.4|29810.4|29928.2|29816.2|29932.4|29820.4|29922.4|29810.4|13
1652848040000|2022-05-18 04:27:20|29928.4|29816.4|29931.5|29819.5|29935.4|29823.4|29928.4|29816.4|20
1652848050000|2022-05-18 04:27:30|29935.3|29823.3|29936.4|29824.4|29941.8|29829.8|29923.6|29811.6|30
1652848060000|2022-05-18 04:27:40|29934.5|29822.5|29939.3|29827.3|29944.9|29832.9|29934.5|29822.5|20
1652848070000|2022-05-18 04:27:50|29943.1|29831.1|29942.5|29830.5|29944.2|29832.2|29934.4|29822.4|18
1652848080000|2022-05-18 04:28:00|29942.4|29830.4|29929.1|29817.1|29942.4|29830.4|29929.1|29817.1|18
1652848090000|2022-05-18 04:28:10|29926|29814|29919.9|29807.9|29929.1|29817.1|29919.9|29807.9|7
1652848100000|2022-05-18 04:28:20|29921|29809|29910.2|29798.2|29921.1|29809.1|29908.6|29796.6|29
1652848110000|2022-05-18 04:28:30|29909.7|29797.7|29907.9|29795.9|29909.9|29797.9|29906.1|29794.1|13
1652848120000|2022-05-18 04:28:40|29912.3|29800.3|29909|29797|29912.6|29800.6|29907.9|29795.9|27
1652848130000|2022-05-18 04:28:50|29911.5|29799.5|29906.3|29794.3|29911.7|29799.7|29906.3|29794.3|20
1652848140000|2022-05-18 04:29:00|29901.2|29789.2|29897.4|29785.4|29905.5|29793.5|29896.6|29784.6|11
1652848150000|2022-05-18 04:29:10|29898.3|29786.3|29882.2|29770.2|29898.3|29786.3|29882.2|29770.2|19
1652848160000|2022-05-18 04:29:20|29882.1|29770.1|29887.4|29775.4|29890.9|29778.9|29881.4|29769.4|25
1652848170000|2022-05-18 04:29:30|29887.2|29775.2|29883.1|29771.1|29888.2|29776.2|29882.1|29770.1|25
1652848180000|2022-05-18 04:29:40|29882.1|29770.1|29885.2|29773.2|29886.5|29774.5|29882.1|29770.1|25
1652848190000|2022-05-18 04:29:50|29882.9|29770.9|29888.8|29776.8|29889.9|29777.9|29882.9|29770.9|21
1652848200000|2022-05-18 04:30:00|29889.9|29777.9|29888.1|29776.1|29889.9|29777.9|29884.3|29772.3|23
1652848210000|2022-05-18 04:30:10|29884.3|29772.3|29882.1|29770.1|29888.1|29776.1|29882.1|29770.1|24
1652848220000|2022-05-18 04:30:20|29882.5|29770.5|29892.6|29780.6|29893.3|29781.3|29882.1|29770.1|25
1652848230000|2022-05-18 04:30:30|29895.1|29783.1|29897.6|29785.6|29900.1|29788.1|29893|29781|35
1652848240000|2022-05-18 04:30:40|29898|29786|29907.8|29795.8|29907.8|29795.8|29897.6|29785.6|28
1652848250000|2022-05-18 04:30:50|29908.8|29796.8|29898|29786|29909.6|29797.6|29898|29786|17
1652848260000|2022-05-18 04:31:00|29899.5|29787.5|29899.1|29787.1|29900.6|29788.6|29893.7|29781.7|24
1652848270000|2022-05-18 04:31:10|29900.9|29788.9|29895.4|29783.4|29901.2|29789.2|29894.4|29782.4|23
1652848280000|2022-05-18 04:31:20|29895.7|29783.7|29896.7|29784.7|29900.9|29788.9|29895.3|29783.3|27
1652848290000|2022-05-18 04:31:30|29895.7|29783.7|29895.7|29783.7|29898.5|29786.5|29894.3|29782.3|23
1652848300000|2022-05-18 04:31:40|29896.2|29784.2|29892.7|29780.7|29899.1|29787.1|29890.4|29778.4|13
1652848310000|2022-05-18 04:31:50|29893|29781|29897.8|29785.8|29898.7|29786.7|29892.2|29780.2|27
1652848320000|2022-05-18 04:32:00|29896.6|29784.6|29887.7|29775.7|29896.6|29784.6|29887.7|29775.7|20
1652848330000|2022-05-18 04:32:10|29886.7|29774.7|29885.9|29773.9|29886.8|29774.8|29885.9|29773.9|4
1652848340000|2022-05-18 04:32:20|29886.5|29774.5|29888.2|29776.2|29888.2|29776.2|29886.5|29774.5|2
1652848350000|2022-05-18 04:32:30|29887.6|29775.6|29887.9|29775.9|29889.3|29777.3|29885.9|29773.9|8
1652848360000|2022-05-18 04:32:40|29885.9|29773.9|29885.8|29773.8|29885.9|29773.9|29885.8|29773.8|2
1652848380000|2022-05-18 04:33:00|29878.6|29766.6|29874.6|29762.6|29878.6|29766.6|29874.6|29762.6|6
1652848390000|2022-05-18 04:33:10|29875.1|29763.1|29862.9|29750.9|29875.1|29763.1|29862.6|29750.6|16
1652848400000|2022-05-18 04:33:20|29862.1|29750.1|29854.2|29742.2|29862.9|29750.9|29854.2|29742.2|19
1652848410000|2022-05-18 04:33:30|29851.6|29739.6|29842.5|29730.5|29855.8|29743.8|29842.5|29730.5|22
1652848420000|2022-05-18 04:33:40|29844.8|29732.8|29842.2|29730.2|29844.8|29732.8|29840.3|29728.3|21
1652848430000|2022-05-18 04:33:50|29840.3|29728.3|29845.8|29733.8|29847.7|29735.7|29840.3|29728.3|32
1652848440000|2022-05-18 04:34:00|29846.6|29734.6|29840|29728|29846.7|29734.7|29834.9|29722.9|20
1652848450000|2022-05-18 04:34:10|29839.9|29727.9|29833.6|29721.6|29844.7|29732.7|29833.1|29721.1|7
1652848460000|2022-05-18 04:34:20|29835.2|29723.2|29844.7|29732.7|29844.7|29732.7|29835.2|29723.2|24
1652848470000|2022-05-18 04:34:30|29843.4|29731.4|29842.1|29730.1|29845|29733|29842.1|29730.1|26
1652848480000|2022-05-18 04:34:40|29843.3|29731.3|29849.2|29737.2|29851.1|29739.1|29842.8|29730.8|32
1652848490000|2022-05-18 04:34:50|29850.3|29738.3|29851.5|29739.5|29853.2|29741.2|29848.3|29736.3|36
1652848500000|2022-05-18 04:35:00|29852.1|29740.1|29846.5|29734.5|29852.2|29740.2|29844.6|29732.6|24
1652848510000|2022-05-18 04:35:10|29844.7|29732.7|29841.4|29729.4|29845.2|29733.2|29838.9|29726.9|11
1652848520000|2022-05-18 04:35:20|29841.5|29729.5|29841.4|29729.4|29841.8|29729.8|29841.4|29729.4|3
1652848530000|2022-05-18 04:35:30|29844.7|29732.7|29850.1|29738.1|29854|29742|29844.7|29732.7|19
1652848540000|2022-05-18 04:35:40|29849.8|29737.8|29844.7|29732.7|29853.8|29741.8|29844.7|29732.7|17
1652848550000|2022-05-18 04:35:50|29846.6|29734.6|29839.6|29727.6|29847.6|29735.6|29839.6|29727.6|16
1652848560000|2022-05-18 04:36:00|29838.1|29726.1|29838.1|29726.1|29838.1|29726.1|29838.1|29726.1|1
1652848570000|2022-05-18 04:36:10|29835.6|29723.6|29836.7|29724.7|29836.7|29724.7|29835.2|29723.2|4
1652848580000|2022-05-18 04:36:20|29835|29723|29836.7|29724.7|29836.7|29724.7|29835|29723|2
1652848600000|2022-05-18 04:36:40|29835|29723|29846.6|29734.6|29847.5|29735.5|29835|29723|8
1652848610000|2022-05-18 04:36:50|29847.7|29735.7|29863.4|29751.4|29863.4|29751.4|29846.6|29734.6|21
1652848620000|2022-05-18 04:37:00|29865.1|29753.1|29859.6|29747.6|29868.4|29756.4|29859.6|29747.6|28
1652848630000|2022-05-18 04:37:10|29859.8|29747.8|29862.2|29750.2|29865.8|29753.8|29858.3|29746.3|29
1652848640000|2022-05-18 04:37:20|29863.4|29751.4|29891.8|29779.8|29891.8|29779.8|29863.4|29751.4|20
1652848650000|2022-05-18 04:37:30|29893.6|29781.6|29889.4|29777.4|29894.2|29782.2|29888.5|29776.5|13
1652848660000|2022-05-18 04:37:40|29892.3|29780.3|29895.1|29783.1|29896|29784|29889.8|29777.8|18
1652848670000|2022-05-18 04:37:50|29892.3|29780.3|29891.9|29779.9|29894.8|29782.8|29891.7|29779.7|12
1652848680000|2022-05-18 04:38:00|29892.5|29780.5|29890.3|29778.3|29893.8|29781.8|29890.3|29778.3|13
1652848690000|2022-05-18 04:38:10|29888.7|29776.7|29890.2|29778.2|29890.3|29778.3|29882.5|29770.5|18
1652848700000|2022-05-18 04:38:20|29887.9|29775.9|29890.2|29778.2|29890.2|29778.2|29882.2|29770.2|11
1652848710000|2022-05-18 04:38:30|29882.4|29770.4|29890.2|29778.2|29890.2|29778.2|29878.8|29766.8|21
1652848720000|2022-05-18 04:38:40|29886.4|29774.4|29890.2|29778.2|29890.2|29778.2|29886.4|29774.4|10
1652848730000|2022-05-18 04:38:50|29879.5|29767.5|29873.6|29761.6|29879.5|29767.5|29869.8|29757.8|16
1652848740000|2022-05-18 04:39:00|29871.6|29759.6|29883.1|29771.1|29888.2|29776.2|29871.6|29759.6|30
1652848750000|2022-05-18 04:39:10|29884.2|29772.2|29875|29763|29885.1|29773.1|29873.9|29761.9|27
1652848760000|2022-05-18 04:39:20|29877.4|29765.4|29868.5|29756.5|29877.4|29765.4|29868.5|29756.5|28
1652848770000|2022-05-18 04:39:30|29867.9|29755.9|29870.9|29758.9|29870.9|29758.9|29867|29755|22
1652848780000|2022-05-18 04:39:40|29871.1|29759.1|29870.1|29758.1|29871.9|29759.9|29869.4|29757.4|17
1652848790000|2022-05-18 04:39:50|29870.8|29758.8|29870.2|29758.2|29871.1|29759.1|29868.3|29756.3|13
1652848800000|2022-05-18 04:40:00|29871.5|29759.5|29887.3|29775.3|29888.1|29776.1|29871.5|29759.5|26
1652848810000|2022-05-18 04:40:10|29887.8|29775.8|29887.8|29775.8|29887.8|29775.8|29886.6|29774.6|29
1652848820000|2022-05-18 04:40:20|29887.6|29775.6|29887.5|29775.5|29887.7|29775.7|29886.5|29774.5|30
1652848830000|2022-05-18 04:40:30|29887.4|29775.4|29892.4|29780.4|29896.2|29784.2|29886.8|29774.8|31
1652848840000|2022-05-18 04:40:40|29891.8|29779.8|29887.4|29775.4|29891.8|29779.8|29886|29774|32
1652848850000|2022-05-18 04:40:50|29887.9|29775.9|29881.9|29769.9|29888.5|29776.5|29880.8|29768.8|22
1652848860000|2022-05-18 04:41:00|29882.9|29770.9|29885.7|29773.7|29888.7|29776.7|29882.8|29770.8|29
1652848870000|2022-05-18 04:41:10|29886|29774|29888|29776|29894|29782|29885.4|29773.4|26
1652848880000|2022-05-18 04:41:20|29888.4|29776.4|29889.5|29777.5|29892.4|29780.4|29888.2|29776.2|26
1652848890000|2022-05-18 04:41:30|29889.6|29777.6|29887.8|29775.8|29891.1|29779.1|29887.8|29775.8|13
1652848900000|2022-05-18 04:41:40|29887|29775|29887.4|29775.4|29887.4|29775.4|29886.9|29774.9|14
1652848910000|2022-05-18 04:41:50|29890.5|29778.5|29887.8|29775.8|29890.5|29778.5|29887.4|29775.4|5
1652848920000|2022-05-18 04:42:00|29889.3|29777.3|29890.3|29778.3|29897.6|29785.6|29889.3|29777.3|21
1652848930000|2022-05-18 04:42:10|29890.4|29778.4|29893.7|29781.7|29894.8|29782.8|29890.4|29778.4|26
1652848940000|2022-05-18 04:42:20|29892|29780|29888.2|29776.2|29892.9|29780.9|29888.2|29776.2|9
1652848950000|2022-05-18 04:42:30|29890.1|29778.1|29894.5|29782.5|29894.8|29782.8|29885.8|29773.8|15
1652848960000|2022-05-18 04:42:40|29897.2|29785.2|29893.1|29781.1|29897.2|29785.2|29891|29779|19
1652848970000|2022-05-18 04:42:50|29892.7|29780.7|29891.4|29779.4|29895.2|29783.2|29891.4|29779.4|30
1652848980000|2022-05-18 04:43:00|29891.3|29779.3|29888.2|29776.2|29891.6|29779.6|29888.2|29776.2|15
1652849010000|2022-05-18 04:43:30|29886.1|29774.1|29886.1|29774.1|29886.1|29774.1|29886.1|29774.1|1
1652849020000|2022-05-18 04:43:40|29887.1|29775.1|29886.1|29774.1|29887.1|29775.1|29886.1|29774.1|11
1652849030000|2022-05-18 04:43:50|29882.7|29770.7|29878.6|29766.6|29882.7|29770.7|29877.5|29765.5|8
1652849040000|2022-05-18 04:44:00|29879|29767|29888.2|29776.2|29890.2|29778.2|29879|29767|20
1652849050000|2022-05-18 04:44:10|29890|29778|29888.2|29776.2|29890.2|29778.2|29888.2|29776.2|13
1652849060000|2022-05-18 04:44:20|29888.7|29776.7|29888.2|29776.2|29888.7|29776.7|29888.2|29776.2|5
1652849070000|2022-05-18 04:44:30|29886.2|29774.2|29888.2|29776.2|29888.7|29776.7|29885.2|29773.2|10
1652849080000|2022-05-18 04:44:40|29888.7|29776.7|29888.2|29776.2|29888.7|29776.7|29888.2|29776.2|15
1652849100000|2022-05-18 04:45:00|29887.6|29775.6|29891.6|29779.6|29891.7|29779.7|29887.6|29775.6|7
1652849110000|2022-05-18 04:45:10|29890.3|29778.3|29891.3|29779.3|29891.4|29779.4|29888.2|29776.2|17
1652849120000|2022-05-18 04:45:20|29891.4|29779.4|29897.7|29785.7|29899.1|29787.1|29891.4|29779.4|23
1652849130000|2022-05-18 04:45:30|29897.5|29785.5|29894.1|29782.1|29901.4|29789.4|29891.8|29779.8|25
1652849140000|2022-05-18 04:45:40|29895.5|29783.5|29894.3|29782.3|29896.2|29784.2|29893.3|29781.3|16
1652849150000|2022-05-18 04:45:50|29894.2|29782.2|29894.7|29782.7|29895.7|29783.7|29894.2|29782.2|4
1652849160000|2022-05-18 04:46:00|29896.7|29784.7|29889.9|29777.9|29900|29788|29889.5|29777.5|22
1652849170000|2022-05-18 04:46:10|29890.5|29778.5|29889.7|29777.7|29893.9|29781.9|29889.6|29777.6|26
1652849180000|2022-05-18 04:46:20|29889|29777|29888.2|29776.2|29889|29777|29885.5|29773.5|7
1652849190000|2022-05-18 04:46:30|29879.4|29767.4|29870.6|29758.6|29879.4|29767.4|29869.5|29757.5|22
1652849200000|2022-05-18 04:46:40|29868.1|29756.1|29857.9|29745.9|29870.6|29758.6|29855.7|29743.7|31
1652849210000|2022-05-18 04:46:50|29855.6|29743.6|29863.1|29751.1|29863.1|29751.1|29850.6|29738.6|24
1652849220000|2022-05-18 04:47:00|29862.5|29750.5|29870.1|29758.1|29870.1|29758.1|29858.6|29746.6|30
1652849230000|2022-05-18 04:47:10|29869.7|29757.7|29872.8|29760.8|29874.2|29762.2|29866.1|29754.1|32
1652849240000|2022-05-18 04:47:20|29872.7|29760.7|29873.8|29761.8|29874.9|29762.9|29872|29760|31
1652849250000|2022-05-18 04:47:30|29873.7|29761.7|29886|29774|29886.7|29774.7|29873.7|29761.7|27
1652849260000|2022-05-18 04:47:40|29887.9|29775.9|29891.8|29779.8|29897|29785|29887.9|29775.9|27
1652849270000|2022-05-18 04:47:50|29891.7|29779.7|29899|29787|29899|29787|29888.1|29776.1|12
1652849280000|2022-05-18 04:48:00|29900.2|29788.2|29890.1|29778.1|29900.5|29788.5|29890.1|29778.1|19
1652849290000|2022-05-18 04:48:10|29888.4|29776.4|29888.1|29776.1|29888.4|29776.4|29888.1|29776.1|2
1652849310000|2022-05-18 04:48:30|29884.5|29772.5|29888.1|29776.1|29888.2|29776.2|29884.5|29772.5|7
1652849320000|2022-05-18 04:48:40|29886.7|29774.7|29896.3|29784.3|29896.3|29784.3|29886.7|29774.7|8
1652849330000|2022-05-18 04:48:50|29896.5|29784.5|29895.9|29783.9|29897.4|29785.4|29891.9|29779.9|30
1652849340000|2022-05-18 04:49:00|29897|29785|29897.6|29785.6|29900|29788|29897|29785|22
1652849350000|2022-05-18 04:49:10|29897.7|29785.7|29898.1|29786.1|29898.1|29786.1|29897.6|29785.6|7
1652849360000|2022-05-18 04:49:20|29897.6|29785.6|29897.9|29785.9|29898.5|29786.5|29895.5|29783.5|19
1652849370000|2022-05-18 04:49:30|29898.9|29786.9|29903.1|29791.1|29904.8|29792.8|29898.9|29786.9|24
1652849380000|2022-05-18 04:49:40|29902.8|29790.8|29908.9|29796.9|29911.1|29799.1|29902.8|29790.8|18
1652849390000|2022-05-18 04:49:50|29908.2|29796.2|29911|29799|29912.6|29800.6|29908.2|29796.2|26
1652849400000|2022-05-18 04:50:00|29911.9|29799.9|29910.1|29798.1|29926.2|29814.2|29908.7|29796.7|32
1652849410000|2022-05-18 04:50:10|29910.3|29798.3|29912.1|29800.1|29913.3|29801.3|29908.9|29796.9|26
1652849420000|2022-05-18 04:50:20|29913.4|29801.4|29904.2|29792.2|29913.4|29801.4|29902.4|29790.4|24
1652849430000|2022-05-18 04:50:30|29903.5|29791.5|29914|29802|29915.1|29803.1|29903.5|29791.5|23
1652849440000|2022-05-18 04:50:40|29914.3|29802.3|29904.7|29792.7|29914.3|29802.3|29903.2|29791.2|28
1652849450000|2022-05-18 04:50:50|29905.3|29793.3|29903.9|29791.9|29905.8|29793.8|29901|29789|24
1652849460000|2022-05-18 04:51:00|29905.1|29793.1|29905.7|29793.7|29907.1|29795.1|29904.2|29792.2|16
1652849470000|2022-05-18 04:51:10|29905.8|29793.8|29911.9|29799.9|29913.8|29801.8|29905.3|29793.3|14
1652849480000|2022-05-18 04:51:20|29910.2|29798.2|29907.9|29795.9|29913.3|29801.3|29907.9|29795.9|29
1652849490000|2022-05-18 04:51:30|29914.4|29802.4|29905.8|29793.8|29914.4|29802.4|29905.8|29793.8|16
1652849510000|2022-05-18 04:51:50|29909.2|29797.2|29908.2|29796.2|29909.2|29797.2|29905.8|29793.8|7
1652849520000|2022-05-18 04:52:00|29907.1|29795.1|29894.9|29782.9|29907.1|29795.1|29894.9|29782.9|18
1652849530000|2022-05-18 04:52:10|29898.1|29786.1|29882.4|29770.4|29898.1|29786.1|29881.9|29769.9|14
1652849540000|2022-05-18 04:52:20|29882|29770|29888.1|29776.1|29888.1|29776.1|29877.7|29765.7|10
1652849550000|2022-05-18 04:52:30|29889.1|29777.1|29894.2|29782.2|29894.6|29782.6|29889.1|29777.1|10
1652849560000|2022-05-18 04:52:40|29894|29782|29890|29778|29894.8|29782.8|29888.3|29776.3|15
1652849570000|2022-05-18 04:52:50|29892.4|29780.4|29901.3|29789.3|29902.5|29790.5|29892.3|29780.3|19
1652849580000|2022-05-18 04:53:00|29899.9|29787.9|29903.5|29791.5|29903.5|29791.5|29895.6|29783.6|27
1652849590000|2022-05-18 04:53:10|29901|29789|29896.7|29784.7|29903.5|29791.5|29896.7|29784.7|6
1652849600000|2022-05-18 04:53:20|29897.1|29785.1|29897.5|29785.5|29898.1|29786.1|29896.7|29784.7|10
1652849610000|2022-05-18 04:53:30|29896.7|29784.7|29896.7|29784.7|29897.5|29785.5|29892.2|29780.2|14
1652849630000|2022-05-18 04:53:50|29888.4|29776.4|29896.7|29784.7|29896.7|29784.7|29886.8|29774.8|18
1652849640000|2022-05-18 04:54:00|29895.3|29783.3|29896.7|29784.7|29897.9|29785.9|29895.3|29783.3|10
1652849650000|2022-05-18 04:54:10|29897.9|29785.9|29897.6|29785.6|29897.9|29785.9|29896.7|29784.7|25
1652849660000|2022-05-18 04:54:20|29897.9|29785.9|29895.1|29783.1|29897.9|29785.9|29895.1|29783.1|14
1652849670000|2022-05-18 04:54:30|29895.5|29783.5|29893.9|29781.9|29896.7|29784.7|29892.8|29780.8|20
1652849680000|2022-05-18 04:54:40|29890.1|29778.1|29888.9|29776.9|29890.1|29778.1|29884.7|29772.7|6
1652849690000|2022-05-18 04:54:50|29884.7|29772.7|29888.9|29776.9|29888.9|29776.9|29884.2|29772.2|5
1652849700000|2022-05-18 04:55:00|29878.6|29766.6|29876.1|29764.1|29888.9|29776.9|29860.8|29748.8|6
1652849710000|2022-05-18 04:55:10|29868.9|29756.9|29876.1|29764.1|29876.1|29764.1|29865.1|29753.1|14
1652849720000|2022-05-18 04:55:20|29868.5|29756.5|29863.9|29751.9|29868.5|29756.5|29856.7|29744.7|7
1652849730000|2022-05-18 04:55:30|29861|29749|29841.1|29729.1|29863.9|29751.9|29841.1|29729.1|10
1652849740000|2022-05-18 04:55:40|29843.2|29731.2|29841.5|29729.5|29843.2|29731.2|29841.1|29729.1|16
1652849750000|2022-05-18 04:55:50|29841.9|29729.9|29874.5|29762.5|29874.5|29762.5|29841.9|29729.9|25
1652849760000|2022-05-18 04:56:00|29874.6|29762.6|29874.4|29762.4|29874.8|29762.8|29872.7|29760.7|22
1652849770000|2022-05-18 04:56:10|29874.5|29762.5|29873.1|29761.1|29874.5|29762.5|29871.8|29759.8|30
1652849780000|2022-05-18 04:56:20|29871.4|29759.4|29871.8|29759.8|29874.3|29762.3|29871.4|29759.4|29
1652849790000|2022-05-18 04:56:30|29872.1|29760.1|29873.2|29761.2|29874.3|29762.3|29872.1|29760.1|28
1652849800000|2022-05-18 04:56:40|29873.3|29761.3|29893.4|29781.4|29893.4|29781.4|29873.3|29761.3|25
1652849810000|2022-05-18 04:56:50|29894.1|29782.1|29890.8|29778.8|29896.7|29784.7|29890.5|29778.5|21
1652849820000|2022-05-18 04:57:00|29891.9|29779.9|29883.7|29771.7|29894|29782|29881.1|29769.1|33
1652849830000|2022-05-18 04:57:10|29883.1|29771.1|29877.7|29765.7|29883.2|29771.2|29877.7|29765.7|16
1652849840000|2022-05-18 04:57:20|29877.8|29765.8|29868|29756|29877.9|29765.9|29867.1|29755.1|22
1652849850000|2022-05-18 04:57:30|29870.6|29758.6|29857.9|29745.9|29870.6|29758.6|29857.7|29745.7|20
1652849860000|2022-05-18 04:57:40|29858.2|29746.2|29857.9|29745.9|29861.1|29749.1|29857.9|29745.9|15
1652849870000|2022-05-18 04:57:50|29856|29744|29857.9|29745.9|29857.9|29745.9|29856|29744|2
1652849880000|2022-05-18 04:58:00|29857.3|29745.3|29848.4|29736.4|29857.9|29745.9|29848.4|29736.4|13
1652849890000|2022-05-18 04:58:10|29848.3|29736.3|29846.6|29734.6|29848.4|29736.4|29845.3|29733.3|22
1652849900000|2022-05-18 04:58:20|29846.4|29734.4|29836.9|29724.9|29847.6|29735.6|29836.9|29724.9|27
1652849910000|2022-05-18 04:58:30|29836.8|29724.8|29830.9|29718.9|29836.8|29724.8|29830.9|29718.9|18
1652849920000|2022-05-18 04:58:40|29836.8|29724.8|29832.8|29720.8|29836.8|29724.8|29830.9|29718.9|18
1652849930000|2022-05-18 04:58:50|29830.9|29718.9|29830.6|29718.6|29836.8|29724.8|29820.8|29708.8|23
1652849940000|2022-05-18 04:59:00|29827.8|29715.8|29840|29728|29842.4|29730.4|29827.8|29715.8|24
1652849950000|2022-05-18 04:59:10|29838.4|29726.4|29835.4|29723.4|29840.1|29728.1|29834.2|29722.2|20
1652849960000|2022-05-18 04:59:20|29834.3|29722.3|29837.6|29725.6|29837.7|29725.7|29833.6|29721.6|23
1652849970000|2022-05-18 04:59:30|29838.4|29726.4|29841.6|29729.6|29843.5|29731.5|29838.4|29726.4|14
1652849980000|2022-05-18 04:59:40|29845.4|29733.4|29847.5|29735.5|29856|29744|29845.4|29733.4|24
1652849990000|2022-05-18 04:59:50|29844.4|29732.4|29850.4|29738.4|29850.4|29738.4|29844.4|29732.4|6
1652850000000|2022-05-18 05:00:00|29848.9|29736.9|29840|29728|29853.1|29741.1|29839.3|29727.3|21
1652850010000|2022-05-18 05:00:10|29840.3|29728.3|29833.9|29721.9|29841|29729|29833.9|29721.9|19
1652850020000|2022-05-18 05:00:20|29833.6|29721.6|29833.6|29721.6|29833.9|29721.9|29833.6|29721.6|4
1652850040000|2022-05-18 05:00:40|29827.5|29715.5|29833.6|29721.6|29833.6|29721.6|29827.5|29715.5|2
1652850050000|2022-05-18 05:00:50|29828.9|29716.9|29833.6|29721.6|29835.3|29723.3|29828.9|29716.9|13
1652850060000|2022-05-18 05:01:00|29830.9|29718.9|29833.2|29721.2|29834.1|29722.1|29828.4|29716.4|14
1652850070000|2022-05-18 05:01:10|29835.1|29723.1|29837.9|29725.9|29841.9|29729.9|29835.1|29723.1|22
1652850080000|2022-05-18 05:01:20|29838.7|29726.7|29842|29730|29842.2|29730.2|29837.9|29725.9|24
1652850090000|2022-05-18 05:01:30|29841.4|29729.4|29844.4|29732.4|29846.6|29734.6|29840.9|29728.9|28
1652850100000|2022-05-18 05:01:40|29844.2|29732.2|29844.9|29732.9|29847.9|29735.9|29841.7|29729.7|24
1652850110000|2022-05-18 05:01:50|29844.2|29732.2|29847.1|29735.1|29847.1|29735.1|29841.9|29729.9|16
1652850120000|2022-05-18 05:02:00|29844.8|29732.8|29851.4|29739.4|29851.7|29739.7|29844.5|29732.5|24
1652850130000|2022-05-18 05:02:10|29851.7|29739.7|29857.2|29745.2|29858|29746|29851.7|29739.7|28
1652850140000|2022-05-18 05:02:20|29857.1|29745.1|29863.2|29751.2|29864.1|29752.1|29856.2|29744.2|23
1652850150000|2022-05-18 05:02:30|29861.2|29749.2|29856.1|29744.1|29863.2|29751.2|29856.1|29744.1|13
1652850160000|2022-05-18 05:02:40|29852.8|29740.8|29861.1|29749.1|29861.1|29749.1|29852.8|29740.8|27
1652850170000|2022-05-18 05:02:50|29864.8|29752.8|29868.8|29756.8|29868.8|29756.8|29864.1|29752.1|36
1652850180000|2022-05-18 05:03:00|29869.1|29757.1|29875.6|29763.6|29875.7|29763.7|29869.1|29757.1|29
1652850190000|2022-05-18 05:03:10|29876.5|29764.5|29855.5|29743.5|29877|29765|29851.6|29739.6|29
1652850200000|2022-05-18 05:03:20|29859.4|29747.4|29850.4|29738.4|29863.2|29751.2|29850.4|29738.4|22
1652850210000|2022-05-18 05:03:30|29848.6|29736.6|29849.5|29737.5|29850.8|29738.8|29848.6|29736.6|6
1652850220000|2022-05-18 05:03:40|29849.9|29737.9|29855.6|29743.6|29855.8|29743.8|29848.3|29736.3|10
1652850230000|2022-05-18 05:03:50|29855.9|29743.9|29850.1|29738.1|29861.6|29749.6|29849.1|29737.1|24
1652850240000|2022-05-18 05:04:00|29845.6|29733.6|29849.4|29737.4|29850.1|29738.1|29845.6|29733.6|3
1652850250000|2022-05-18 05:04:10|29849.1|29737.1|29848.1|29736.1|29849.1|29737.1|29843.5|29731.5|6
1652850260000|2022-05-18 05:04:20|29846.2|29734.2|29835.6|29723.6|29847.1|29735.1|29835.6|29723.6|9
1652850270000|2022-05-18 05:04:30|29835.4|29723.4|29833.6|29721.6|29835.4|29723.4|29833.6|29721.6|2
1652850290000|2022-05-18 05:04:50|29826.3|29714.3|29824.2|29712.2|29833.6|29721.6|29824.2|29712.2|9
1652850300000|2022-05-18 05:05:00|29824.3|29712.3|29831.4|29719.4|29833.1|29721.1|29824.3|29712.3|16
1652850310000|2022-05-18 05:05:10|29832|29720|29842.9|29730.9|29842.9|29730.9|29831.3|29719.3|22
1652850320000|2022-05-18 05:05:20|29844.4|29732.4|29845.5|29733.5|29845.6|29733.6|29844|29732|19
1652850330000|2022-05-18 05:05:30|29847.9|29735.9|29869|29757|29871.2|29759.2|29847.9|29735.9|20
1652850340000|2022-05-18 05:05:40|29868.9|29756.9|29860|29748|29876.2|29764.2|29856.9|29744.9|26
1652850350000|2022-05-18 05:05:50|29860.9|29748.9|29874.7|29762.7|29874.8|29762.8|29860.9|29748.9|28
1652850360000|2022-05-18 05:06:00|29875.2|29763.2|29874|29762|29876.9|29764.9|29869.9|29757.9|21
1652850370000|2022-05-18 05:06:10|29874.2|29762.2|29877.2|29765.2|29877.2|29765.2|29871.6|29759.6|18
1652850380000|2022-05-18 05:06:20|29877.7|29765.7|29874.8|29762.8|29877.8|29765.8|29872.8|29760.8|15
1652850390000|2022-05-18 05:06:30|29876.6|29764.6|29877.8|29765.8|29877.8|29765.8|29876.6|29764.6|7
1652850410000|2022-05-18 05:06:50|29880.4|29768.4|29891.8|29779.8|29891.8|29779.8|29877.8|29765.8|14
1652850420000|2022-05-18 05:07:00|29891.3|29779.3|29883|29771|29891.7|29779.7|29882|29770|21
1652850430000|2022-05-18 05:07:10|29890.9|29778.9|29883.4|29771.4|29890.9|29778.9|29882.8|29770.8|12
1652850440000|2022-05-18 05:07:20|29887.9|29775.9|29888.6|29776.6|29891|29779|29881.6|29769.6|23
1652850450000|2022-05-18 05:07:30|29887.7|29775.7|29896.5|29784.5|29896.5|29784.5|29886.8|29774.8|22
1652850460000|2022-05-18 05:07:40|29896.4|29784.4|29895|29783|29896.5|29784.5|29893.6|29781.6|11
1652850470000|2022-05-18 05:07:50|29896.5|29784.5|29897.7|29785.7|29899.3|29787.3|29896.5|29784.5|15
1652850480000|2022-05-18 05:08:00|29896.5|29784.5|29910.3|29798.3|29910.3|29798.3|29896.5|29784.5|14
1652850490000|2022-05-18 05:08:10|29909.8|29797.8|29930.5|29818.5|29934.4|29822.4|29905.8|29793.8|30
1652850500000|2022-05-18 05:08:20|29934.3|29822.3|29943.5|29831.5|29951.8|29839.8|29930.2|29818.2|16
1652850510000|2022-05-18 05:08:30|29944.7|29832.7|29953.4|29841.4|29955.4|29843.4|29944.7|29832.7|36
1652850520000|2022-05-18 05:08:40|29953.7|29841.7|29952.9|29840.9|29953.7|29841.7|29950.3|29838.3|25
1652850530000|2022-05-18 05:08:50|29952.2|29840.2|29955.7|29843.7|29956|29844|29950.5|29838.5|18
1652850540000|2022-05-18 05:09:00|29955.5|29843.5|29994.2|29882.2|29994.2|29882.2|29952.7|29840.7|25
1652850550000|2022-05-18 05:09:10|29994.7|29882.7|29990.6|29878.6|29994.7|29882.7|29982.9|29870.9|24
1652850560000|2022-05-18 05:09:20|29991.7|29879.7|29986.5|29874.5|30000.4|29888.4|29984.6|29872.6|30
1652850570000|2022-05-18 05:09:30|29986|29874|29980.1|29868.1|29987|29875|29977.9|29865.9|23
1652850580000|2022-05-18 05:09:40|29980|29868|29987.5|29875.5|29993|29881|29979.7|29867.7|24
1652850590000|2022-05-18 05:09:50|29990.8|29878.8|30013.3|29901.3|30013.3|29901.3|29990.8|29878.8|33
1652850600000|2022-05-18 05:10:00|30015.5|29903.5|30003.8|29891.8|30017.4|29905.4|29993.7|29881.7|35
1652850610000|2022-05-18 05:10:10|30000.5|29888.5|29990.8|29878.8|30000.5|29888.5|29981.9|29869.9|36
1652850620000|2022-05-18 05:10:20|29991.3|29879.3|29985.5|29873.5|29996.7|29884.7|29984.3|29872.3|32
1652850630000|2022-05-18 05:10:30|29985.2|29873.2|29982.4|29870.4|29985.6|29873.6|29982.4|29870.4|22
1652850640000|2022-05-18 05:10:40|29983.3|29871.3|30005.6|29893.6|30005.6|29893.6|29979.7|29867.7|21
1652850650000|2022-05-18 05:10:50|30005.9|29893.9|29999.5|29887.5|30010.2|29898.2|29999.5|29887.5|23
1652850660000|2022-05-18 05:11:00|29996.1|29884.1|29989.8|29877.8|29999.8|29887.8|29985.3|29873.3|30
1652850670000|2022-05-18 05:11:10|29986.8|29874.8|30006.2|29894.2|30008|29896|29986.8|29874.8|18
1652850680000|2022-05-18 05:11:20|30000.5|29888.5|29999.2|29887.2|30006.1|29894.1|29998.8|29886.8|13
1652850690000|2022-05-18 05:11:30|29998.8|29886.8|29988.2|29876.2|29998.8|29886.8|29986|29874|19
1652850700000|2022-05-18 05:11:40|29987.8|29875.8|29978.7|29866.7|29991|29879|29976.6|29864.6|34
1652850710000|2022-05-18 05:11:50|29978.8|29866.8|29980.6|29868.6|29984.2|29872.2|29977.6|29865.6|31
1652850720000|2022-05-18 05:12:00|29980.9|29868.9|29976.4|29864.4|29982.7|29870.7|29975.9|29863.9|21
1652850730000|2022-05-18 05:12:10|29975.9|29863.9|29976.4|29864.4|29976.4|29864.4|29975.9|29863.9|2
1652850740000|2022-05-18 05:12:20|29980.7|29868.7|29972.4|29860.4|29990.6|29878.6|29972.4|29860.4|18
1652850750000|2022-05-18 05:12:30|29972.3|29860.3|29972.3|29860.3|29972.3|29860.3|29971.2|29859.2|5
1652850760000|2022-05-18 05:12:40|29971.6|29859.6|29979.1|29867.1|29979.2|29867.2|29971.6|29859.6|9
1652850770000|2022-05-18 05:12:50|29977.9|29865.9|29972.5|29860.5|29978|29866|29972.5|29860.5|4
1652850790000|2022-05-18 05:13:10|29972.3|29860.3|29962.4|29850.4|29972.3|29860.3|29961.2|29849.2|5
1652850820000|2022-05-18 05:13:40|29963.7|29851.7|29963.3|29851.3|29963.7|29851.7|29962.9|29850.9|5
1652850830000|2022-05-18 05:13:50|29963.9|29851.9|29977.8|29865.8|29979.7|29867.7|29963.9|29851.9|21
1652850840000|2022-05-18 05:14:00|29976.3|29864.3|29965.3|29853.3|29976.9|29864.9|29965.3|29853.3|24
1652850850000|2022-05-18 05:14:10|29965.1|29853.1|29956|29844|29968.2|29856.2|29956|29844|13
1652850860000|2022-05-18 05:14:20|29954.1|29842.1|29956.6|29844.6|29957.4|29845.4|29951.9|29839.9|18
1652850870000|2022-05-18 05:14:30|29955.7|29843.7|29954|29842|29955.7|29843.7|29953|29841|10
1652850880000|2022-05-18 05:14:40|29954.6|29842.6|29954|29842|29955.2|29843.2|29954|29842|18
1652850890000|2022-05-18 05:14:50|29950.4|29838.4|29952|29840|29954|29842|29947.7|29835.7|14
1652850900000|2022-05-18 05:15:00|29952.4|29840.4|29955.1|29843.1|29960.2|29848.2|29952.4|29840.4|25
1652850910000|2022-05-18 05:15:10|29955.3|29843.3|29957.3|29845.3|29957.7|29845.7|29954.5|29842.5|32
1652850920000|2022-05-18 05:15:20|29959.5|29847.5|29962.7|29850.7|29970.7|29858.7|29959.5|29847.5|25
1652850930000|2022-05-18 05:15:30|29962.5|29850.5|29967.3|29855.3|29967.3|29855.3|29959.4|29847.4|23
1652850940000|2022-05-18 05:15:40|29966.8|29854.8|29979.9|29867.9|29981.1|29869.1|29966.8|29854.8|27
1652850950000|2022-05-18 05:15:50|29978.6|29866.6|29992.2|29880.2|29992.2|29880.2|29976.7|29864.7|26
1652850960000|2022-05-18 05:16:00|29992.8|29880.8|29985.1|29873.1|29994.4|29882.4|29984.8|29872.8|30
1652850970000|2022-05-18 05:16:10|29985.3|29873.3|29987|29875|29991.8|29879.8|29985.1|29873.1|13
1652850980000|2022-05-18 05:16:20|29987.1|29875.1|29985.1|29873.1|29987.2|29875.2|29983.1|29871.1|17
1652850990000|2022-05-18 05:16:30|29984.1|29872.1|29983.1|29871.1|29985.1|29873.1|29983.1|29871.1|19
1652851000000|2022-05-18 05:16:40|29984.1|29872.1|29984.1|29872.1|29984.1|29872.1|29982.1|29870.1|17
1652851010000|2022-05-18 05:16:50|29983.3|29871.3|29984.1|29872.1|29984.1|29872.1|29983.1|29871.1|5
1652851020000|2022-05-18 05:17:00|29983.9|29871.9|29987.6|29875.6|29987.6|29875.6|29983.9|29871.9|12
1652851030000|2022-05-18 05:17:10|29987.5|29875.5|29985.1|29873.1|29988.6|29876.6|29985.1|29873.1|13
1652851040000|2022-05-18 05:17:20|29988.8|29876.8|29990.1|29878.1|29995.5|29883.5|29985.1|29873.1|27
1652851050000|2022-05-18 05:17:30|29990.3|29878.3|29987.8|29875.8|29995.4|29883.4|29986.4|29874.4|32
1652851060000|2022-05-18 05:17:40|29987.9|29875.9|29995.8|29883.8|29995.8|29883.8|29985.1|29873.1|34
1652851070000|2022-05-18 05:17:50|29990.1|29878.1|29998.9|29886.9|29999.9|29887.9|29990.1|29878.1|27
1652851080000|2022-05-18 05:18:00|29998.5|29886.5|29992.3|29880.3|30000.7|29888.7|29992.2|29880.2|29
1652851090000|2022-05-18 05:18:10|29992.8|29880.8|30007.8|29895.8|30012.8|29900.8|29992.6|29880.6|22
1652851100000|2022-05-18 05:18:20|30013|29901|30028.6|29916.6|30028.6|29916.6|30007.8|29895.8|33
1652851110000|2022-05-18 05:18:30|30027.9|29915.9|30038|29926|30041.9|29929.9|30027.2|29915.2|30
1652851120000|2022-05-18 05:18:40|30030.9|29918.9|30037.2|29925.2|30039.2|29927.2|30030.3|29918.3|14
1652851130000|2022-05-18 05:18:50|30038.1|29926.1|30034.4|29922.4|30039.3|29927.3|30034.4|29922.4|7
1652851140000|2022-05-18 05:19:00|30035.8|29923.8|30031.5|29919.5|30045.2|29933.2|30031.5|29919.5|18
1652851150000|2022-05-18 05:19:10|30032.4|29920.4|30045.2|29933.2|30045.2|29933.2|30031|29919|29
1652851160000|2022-05-18 05:19:20|30046.5|29934.5|30032|29920|30052.7|29940.7|30032|29920|28
1652851170000|2022-05-18 05:19:30|30031.7|29919.7|30023.7|29911.7|30032.3|29920.3|30022.2|29910.2|23
1652851180000|2022-05-18 05:19:40|30022.1|29910.1|30024.8|29912.8|30024.8|29912.8|30015.4|29903.4|30
1652851190000|2022-05-18 05:19:50|30025.3|29913.3|30018.8|29906.8|30025.5|29913.5|30017.3|29905.3|31
1652851200000|2022-05-18 05:20:00|30018.9|29906.9|30020.8|29908.8|30022.4|29910.4|30014.4|29902.4|20
1652851210000|2022-05-18 05:20:10|30022.3|29910.3|30027.4|29915.4|30027.4|29915.4|30017.7|29905.7|28
1652851220000|2022-05-18 05:20:20|30025.4|29913.4|30021.6|29909.6|30026.7|29914.7|30021.3|29909.3|13
1652851230000|2022-05-18 05:20:30|30023.4|29911.4|30025.3|29913.3|30025.5|29913.5|30022.7|29910.7|29
1652851240000|2022-05-18 05:20:40|30025.1|29913.1|30026.9|29914.9|30028.9|29916.9|30023.5|29911.5|26
1652851250000|2022-05-18 05:20:50|30027.5|29915.5|30033.8|29921.8|30033.8|29921.8|30025.5|29913.5|22
1652851260000|2022-05-18 05:21:00|30033.4|29921.4|30029|29917|30035.2|29923.2|30027.9|29915.9|20
1652851270000|2022-05-18 05:21:10|30028.9|29916.9|30032|29920|30032.3|29920.3|30027.1|29915.1|30
1652851280000|2022-05-18 05:21:20|30033|29921|30028.4|29916.4|30033|29921|30027.8|29915.8|33
1652851290000|2022-05-18 05:21:30|30029|29917|30030.2|29918.2|30031.4|29919.4|30027.3|29915.3|30
1652851300000|2022-05-18 05:21:40|30027.4|29915.4|30021.7|29909.7|30030.2|29918.2|30018.8|29906.8|23
1652851310000|2022-05-18 05:21:50|30020.5|29908.5|30024.3|29912.3|30024.5|29912.5|30018.6|29906.6|16
1652851320000|2022-05-18 05:22:00|30023.5|29911.5|30030.1|29918.1|30032|29920|30018.9|29906.9|28
1652851330000|2022-05-18 05:22:10|30030.5|29918.5|30030.1|29918.1|30031.2|29919.2|30030.1|29918.1|7
1652851340000|2022-05-18 05:22:20|30029.6|29917.6|30029.6|29917.6|30030.1|29918.1|30029.3|29917.3|13
1652851350000|2022-05-18 05:22:30|30030.1|29918.1|30013.1|29901.1|30030.1|29918.1|30011.1|29899.1|17
1652851360000|2022-05-18 05:22:40|30010.3|29898.3|30013.1|29901.1|30013.1|29901.1|30010.3|29898.3|4
1652851370000|2022-05-18 05:22:50|30007.6|29895.6|30002.9|29890.9|30007.6|29895.6|30000.5|29888.5|13
1652851380000|2022-05-18 05:23:00|30002.6|29890.6|30019.8|29907.8|30021.3|29909.3|30002.6|29890.6|24
1652851390000|2022-05-18 05:23:10|30021.8|29909.8|30019.8|29907.8|30027.8|29915.8|30019.8|29907.8|26
1652851400000|2022-05-18 05:23:20|30017.6|29905.6|30026.9|29914.9|30026.9|29914.9|30015.1|29903.1|29
1652851410000|2022-05-18 05:23:30|30027.3|29915.3|30032.6|29920.6|30035|29923|30027.3|29915.3|27
1652851420000|2022-05-18 05:23:40|30033.7|29921.7|30037.6|29925.6|30041.4|29929.4|30032.6|29920.6|28
1652851430000|2022-05-18 05:23:50|30039.8|29927.8|30045.7|29933.7|30046.6|29934.6|30039.8|29927.8|23
1652851440000|2022-05-18 05:24:00|30045.2|29933.2|30040.8|29928.8|30048.7|29936.7|30029.8|29917.8|28
1652851450000|2022-05-18 05:24:10|30043.8|29931.8|30038.7|29926.7|30046.4|29934.4|30034|29922|27
1652851460000|2022-05-18 05:24:20|30040.1|29928.1|30024.8|29912.8|30041.1|29929.1|30024.7|29912.7|25
1652851470000|2022-05-18 05:24:30|30024.6|29912.6|30013.9|29901.9|30024.6|29912.6|30013|29901|31
1652851480000|2022-05-18 05:24:40|30011.6|29899.6|30013.9|29901.9|30015.2|29903.2|30009.3|29897.3|20
1652851490000|2022-05-18 05:24:50|30013.3|29901.3|30011.6|29899.6|30013.9|29901.9|30008.3|29896.3|24
1652851500000|2022-05-18 05:25:00|30008.3|29896.3|29998.4|29886.4|30011.6|29899.6|29997.8|29885.8|18
1652851510000|2022-05-18 05:25:10|29997.9|29885.9|30010.2|29898.2|30010.2|29898.2|29997.9|29885.9|22
1652851520000|2022-05-18 05:25:20|30009.4|29897.4|30012.5|29900.5|30014.8|29902.8|30007.4|29895.4|30
1652851530000|2022-05-18 05:25:30|30013.9|29901.9|30010.2|29898.2|30013.9|29901.9|30006|29894|20
1652851540000|2022-05-18 05:25:40|30009.9|29897.9|30007.1|29895.1|30010.8|29898.8|30003.6|29891.6|26
1652851550000|2022-05-18 05:25:50|30007.8|29895.8|30007|29895|30012.4|29900.4|30006.3|29894.3|23
1652851560000|2022-05-18 05:26:00|30008|29896|29996.3|29884.3|30008|29896|29995.6|29883.6|14
1652851570000|2022-05-18 05:26:10|29996|29884|29996|29884|29997.2|29885.2|29995.1|29883.1|19
1652851580000|2022-05-18 05:26:20|29995.1|29883.1|29993.6|29881.6|29996|29884|29993.6|29881.6|5
1652851590000|2022-05-18 05:26:30|29989.3|29877.3|29985|29873|29989.3|29877.3|29985|29873|5
1652851600000|2022-05-18 05:26:40|29986.8|29874.8|29991.5|29879.5|29993.8|29881.8|29983.9|29871.9|22
1652851610000|2022-05-18 05:26:50|29983.9|29871.9|29988.5|29876.5|29991.5|29879.5|29983.9|29871.9|20
1652851620000|2022-05-18 05:27:00|29988.3|29876.3|29997.8|29885.8|29998|29886|29988.3|29876.3|22
1652851630000|2022-05-18 05:27:10|29997|29885|29996.1|29884.1|29997.2|29885.2|29995.1|29883.1|17
1652851640000|2022-05-18 05:27:20|29997.4|29885.4|30000.6|29888.6|30000.8|29888.8|29997.4|29885.4|24
1652851650000|2022-05-18 05:27:30|30000.8|29888.8|30003.7|29891.7|30005.7|29893.7|30000.6|29888.6|21
1652851660000|2022-05-18 05:27:40|30003.2|29891.2|30003.1|29891.1|30005.5|29893.5|30002|29890|28
1652851670000|2022-05-18 05:27:50|30002.6|29890.6|30004|29892|30004|29892|30001.1|29889.1|18
1652851680000|2022-05-18 05:28:00|30004.3|29892.3|30005|29893|30006|29894|30004.1|29892.1|31
1652851690000|2022-05-18 05:28:10|30004.5|29892.5|30012.6|29900.6|30013.7|29901.7|30004.5|29892.5|24
1652851700000|2022-05-18 05:28:20|30011.8|29899.8|29996.6|29884.6|30012.9|29900.9|29996.6|29884.6|11
1652851710000|2022-05-18 05:28:30|29995.5|29883.5|29995.9|29883.9|29996.6|29884.6|29995.5|29883.5|3
1652851720000|2022-05-18 05:28:40|29996.6|29884.6|30005.5|29893.5|30005.6|29893.6|29996.1|29884.1|21
1652851730000|2022-05-18 05:28:50|30007.3|29895.3|30013.3|29901.3|30016.9|29904.9|30006.3|29894.3|25
1652851740000|2022-05-18 05:29:00|30013.4|29901.4|29987.1|29875.1|30014.1|29902.1|29987.1|29875.1|23
1652851750000|2022-05-18 05:29:10|29986.8|29874.8|29980.7|29868.7|29992.9|29880.9|29980.7|29868.7|23
1652851760000|2022-05-18 05:29:20|29980.9|29868.9|29985.9|29873.9|29985.9|29873.9|29980.2|29868.2|23
1652851770000|2022-05-18 05:29:30|29987.4|29875.4|29987.4|29875.4|29987.4|29875.4|29985|29873|9
1652851780000|2022-05-18 05:29:40|29986.5|29874.5|29987.4|29875.4|29987.4|29875.4|29981.3|29869.3|16
1652851790000|2022-05-18 05:29:50|29982.6|29870.6|29990.1|29878.1|29990.1|29878.1|29982.5|29870.5|13
1652851800000|2022-05-18 05:30:00|29990.9|29878.9|29993.4|29881.4|30006.8|29894.8|29990.5|29878.5|25
1652851810000|2022-05-18 05:30:10|29993.3|29881.3|30002.2|29890.2|30002.9|29890.9|29986.1|29874.1|17
1652851820000|2022-05-18 05:30:20|30001.7|29889.7|30009.8|29897.8|30009.8|29897.8|30001.7|29889.7|27
1652851830000|2022-05-18 05:30:30|30009.7|29897.7|30011.5|29899.5|30014.4|29902.4|30009.7|29897.7|34
1652851840000|2022-05-18 05:30:40|30011.4|29899.4|30014.3|29902.3|30015.6|29903.6|30011|29899|29
1652851850000|2022-05-18 05:30:50|30013.8|29901.8|30019.2|29907.2|30021.7|29909.7|30013.8|29901.8|21
1652851860000|2022-05-18 05:31:00|30019.9|29907.9|30023.1|29911.1|30024.2|29912.2|30018.6|29906.6|19
1652851870000|2022-05-18 05:31:10|30023.2|29911.2|30022.4|29910.4|30024.1|29912.1|30017.3|29905.3|21
1652851880000|2022-05-18 05:31:20|30023.2|29911.2|30023.5|29911.5|30023.6|29911.6|30020.4|29908.4|28
1652851890000|2022-05-18 05:31:30|30023.2|29911.2|30031.8|29919.8|30031.8|29919.8|30022|29910|21
1652851900000|2022-05-18 05:31:40|30031.2|29919.2|30047.4|29935.4|30051.7|29939.7|30030.2|29918.2|26
1652851910000|2022-05-18 05:31:50|30045.2|29933.2|30052.5|29940.5|30053.5|29941.5|30045.2|29933.2|26
1652851920000|2022-05-18 05:32:00|30053.5|29941.5|30042.1|29930.1|30054.8|29942.8|30041.5|29929.5|25
1652851930000|2022-05-18 05:32:10|30044.5|29932.5|30050.5|29938.5|30053.7|29941.7|30044.5|29932.5|30
1652851940000|2022-05-18 05:32:20|30048.9|29936.9|30043|29931|30051.5|29939.5|30041.9|29929.9|16
1652851950000|2022-05-18 05:32:30|30042.5|29930.5|30047.9|29935.9|30050.9|29938.9|30042.5|29930.5|18
1652851960000|2022-05-18 05:32:40|30048.2|29936.2|30045.7|29933.7|30048.2|29936.2|30045.7|29933.7|12
1652851970000|2022-05-18 05:32:50|30044.6|29932.6|30042.5|29930.5|30047.4|29935.4|30042.5|29930.5|21
1652851980000|2022-05-18 05:33:00|30041.4|29929.4|30042.7|29930.7|30044.2|29932.2|30040.1|29928.1|7
1652851990000|2022-05-18 05:33:10|30037.9|29925.9|30044.2|29932.2|30046.7|29934.7|30030.8|29918.8|21
1652852000000|2022-05-18 05:33:20|30046.3|29934.3|30040.6|29928.6|30048.4|29936.4|30040|29928|21
1652852010000|2022-05-18 05:33:30|30041.2|29929.2|30040.6|29928.6|30041.4|29929.4|30040|29928|8
1652852020000|2022-05-18 05:33:40|30039.7|29927.7|30035.1|29923.1|30040.6|29928.6|30034.3|29922.3|7
1652852030000|2022-05-18 05:33:50|30034.8|29922.8|30041.3|29929.3|30042.4|29930.4|30034.8|29922.8|14
1652852040000|2022-05-18 05:34:00|30043.7|29931.7|30036.8|29924.8|30043.7|29931.7|30035|29923|15
1652852050000|2022-05-18 05:34:10|30037.4|29925.4|30045.5|29933.5|30046.5|29934.5|30037.4|29925.4|12
1652852060000|2022-05-18 05:34:20|30046.7|29934.7|30047.5|29935.5|30053.1|29941.1|30046.7|29934.7|19
1652852070000|2022-05-18 05:34:30|30050.9|29938.9|30047.1|29935.1|30056.8|29944.8|30046.2|29934.2|35
1652852080000|2022-05-18 05:34:40|30046.9|29934.9|30046.8|29934.8|30053.6|29941.6|30046.5|29934.5|32
1652852090000|2022-05-18 05:34:50|30047.1|29935.1|30049.2|29937.2|30049.2|29937.2|30042.7|29930.7|27
1652852100000|2022-05-18 05:35:00|30048.2|29936.2|30050.2|29938.2|30054.4|29942.4|30045.8|29933.8|19
1652852110000|2022-05-18 05:35:10|30049.9|29937.9|30049.3|29937.3|30051|29939|30048.5|29936.5|22
1652852120000|2022-05-18 05:35:20|30049.4|29937.4|30049.8|29937.8|30050.7|29938.7|30049.4|29937.4|10
1652852130000|2022-05-18 05:35:30|30052.6|29940.6|30051.7|29939.7|30056|29944|30049.6|29937.6|28
1652852140000|2022-05-18 05:35:40|30053.5|29941.5|30056.7|29944.7|30056.9|29944.9|30053.4|29941.4|20
1652852150000|2022-05-18 05:35:50|30056.2|29944.2|30054.8|29942.8|30056.8|29944.8|30053.2|29941.2|21
1652852160000|2022-05-18 05:36:00|30055.1|29943.1|30055.9|29943.9|30057.3|29945.3|30055.1|29943.1|24
1652852170000|2022-05-18 05:36:10|30056.3|29944.3|30052.1|29940.1|30056.4|29944.4|30051.3|29939.3|17
1652852180000|2022-05-18 05:36:20|30051|29939|30045.1|29933.1|30051.7|29939.7|30045.1|29933.1|6
1652852190000|2022-05-18 05:36:30|30044.9|29932.9|30044.9|29932.9|30044.9|29932.9|30039.6|29927.6|8
1652852200000|2022-05-18 05:36:40|30043.4|29931.4|30044.9|29932.9|30047.5|29935.5|30043.4|29931.4|14
1652852230000|2022-05-18 05:37:10|30040|29928|30035|29923|30044.8|29932.8|30034.5|29922.5|8
1652852240000|2022-05-18 05:37:20|30034.1|29922.1|30027.4|29915.4|30035.1|29923.1|30027.4|29915.4|8
1652852250000|2022-05-18 05:37:30|30023.8|29911.8|30032.4|29920.4|30032.4|29920.4|30018.6|29906.6|19
1652852260000|2022-05-18 05:37:40|30032.5|29920.5|30018.9|29906.9|30033.2|29921.2|30015.9|29903.9|25
1652852270000|2022-05-18 05:37:50|30018.6|29906.6|30018.9|29906.9|30019.8|29907.8|30018|29906|10
1652852280000|2022-05-18 05:38:00|30018.4|29906.4|30028|29916|30032.8|29920.8|30018.4|29906.4|26
1652852290000|2022-05-18 05:38:10|30026.3|29914.3|30019.6|29907.6|30028|29916|30019.6|29907.6|8
1652852300000|2022-05-18 05:38:20|30020.2|29908.2|30012|29900|30020.2|29908.2|30008.8|29896.8|12
1652852310000|2022-05-18 05:38:30|30011.9|29899.9|30018.1|29906.1|30018.1|29906.1|30011.9|29899.9|8
1652852320000|2022-05-18 05:38:40|30016|29904|30014.6|29902.6|30018.1|29906.1|30012.1|29900.1|5
1652852330000|2022-05-18 05:38:50|30009.6|29897.6|30009.6|29897.6|30009.6|29897.6|30009.6|29897.6|1
1652852340000|2022-05-18 05:39:00|30014.6|29902.6|30005.3|29893.3|30014.6|29902.6|29998|29886|4
1652852350000|2022-05-18 05:39:10|29997.1|29885.1|30005.6|29893.6|30005.6|29893.6|29997.1|29885.1|6
1652852360000|2022-05-18 05:39:20|29998.7|29886.7|29993.7|29881.7|30005.6|29893.6|29990.6|29878.6|24
1652852370000|2022-05-18 05:39:30|29991.4|29879.4|29991.2|29879.2|29993.7|29881.7|29987.6|29875.6|18
1652852380000|2022-05-18 05:39:40|29993.7|29881.7|29992.2|29880.2|29999.6|29887.6|29987.6|29875.6|12
1652852390000|2022-05-18 05:39:50|29996.6|29884.6|29996.6|29884.6|29997.5|29885.5|29992.8|29880.8|16
1652852400000|2022-05-18 05:40:00|29995.1|29883.1|29996.6|29884.6|29996.6|29884.6|29993.8|29881.8|4
1652852410000|2022-05-18 05:40:10|29994.4|29882.4|29996.6|29884.6|29996.6|29884.6|29994.4|29882.4|2
1652852420000|2022-05-18 05:40:20|29992|29880|29996.6|29884.6|29996.6|29884.6|29992|29880|2
1652852430000|2022-05-18 05:40:30|29992.3|29880.3|29996.6|29884.6|29996.6|29884.6|29983.9|29871.9|9
1652852440000|2022-05-18 05:40:40|29995.9|29883.9|29996.6|29884.6|29996.6|29884.6|29992.1|29880.1|10
1652852450000|2022-05-18 05:40:50|29992.5|29880.5|29996.6|29884.6|29996.6|29884.6|29992.5|29880.5|8
1652852460000|2022-05-18 05:41:00|29992.1|29880.1|29981.9|29869.9|29996.6|29884.6|29981.9|29869.9|10
1652852470000|2022-05-18 05:41:10|29978.5|29866.5|29979.7|29867.7|29979.7|29867.7|29978.5|29866.5|3
1652852480000|2022-05-18 05:41:20|29980.6|29868.6|29978.6|29866.6|29980.6|29868.6|29978.5|29866.5|8
1652852490000|2022-05-18 05:41:30|29981.6|29869.6|29980.8|29868.8|29981.6|29869.6|29977.6|29865.6|9
1652852500000|2022-05-18 05:41:40|29981|29869|29990.1|29878.1|29990.1|29878.1|29981|29869|7
1652852520000|2022-05-18 05:42:00|29978.9|29866.9|29980.9|29868.9|29982.7|29870.7|29978.9|29866.9|8
1652852530000|2022-05-18 05:42:10|29979.4|29867.4|29981.4|29869.4|29983.1|29871.1|29979.4|29867.4|10
1652852540000|2022-05-18 05:42:20|29979.9|29867.9|29981.2|29869.2|29983.1|29871.1|29978.9|29866.9|20
1652852550000|2022-05-18 05:42:30|29981.3|29869.3|29983.1|29871.1|29983.2|29871.2|29981|29869|9
1652852560000|2022-05-18 05:42:40|29984.6|29872.6|29984.6|29872.6|29987.3|29875.3|29983.1|29871.1|11
1652852570000|2022-05-18 05:42:50|29985.4|29873.4|29985.4|29873.4|29987.4|29875.4|29984.6|29872.6|12
1652852580000|2022-05-18 05:43:00|29987.4|29875.4|29987.3|29875.3|29987.4|29875.4|29980.4|29868.4|10
1652852590000|2022-05-18 05:43:10|29980.6|29868.6|29987.3|29875.3|29987.3|29875.3|29980.6|29868.6|8
1652852600000|2022-05-18 05:43:20|29981.3|29869.3|29987.3|29875.3|29987.3|29875.3|29980.3|29868.3|9
1652852610000|2022-05-18 05:43:30|29982.8|29870.8|29987.3|29875.3|29987.3|29875.3|29981.1|29869.1|5
1652852620000|2022-05-18 05:43:40|29983.2|29871.2|29987.3|29875.3|29987.3|29875.3|29983.2|29871.2|4
1652852650000|2022-05-18 05:44:10|29982|29870|29985.9|29873.9|29987.3|29875.3|29982|29870|11
1652852660000|2022-05-18 05:44:20|29982|29870|29983.4|29871.4|29985.5|29873.5|29980|29868|13
1652852670000|2022-05-18 05:44:30|29986.9|29874.9|29986.6|29874.6|29987.9|29875.9|29983.3|29871.3|18
1652852680000|2022-05-18 05:44:40|29985.6|29873.6|29994.2|29882.2|29994.5|29882.5|29984.6|29872.6|25
1652852690000|2022-05-18 05:44:50|29994.1|29882.1|29989.2|29877.2|29994.1|29882.1|29986.7|29874.7|5
1652852710000|2022-05-18 05:45:10|29982.4|29870.4|29974.1|29862.1|29989.2|29877.2|29969.4|29857.4|13
1652852720000|2022-05-18 05:45:20|29971.5|29859.5|29988.1|29876.1|29991.8|29879.8|29971.5|29859.5|25
1652852730000|2022-05-18 05:45:30|29987.4|29875.4|29994.8|29882.8|30003.2|29891.2|29987.3|29875.3|28
1652852740000|2022-05-18 05:45:40|29995.2|29883.2|29997.9|29885.9|29998.2|29886.2|29995.2|29883.2|18
1652852750000|2022-05-18 05:45:50|29997.8|29885.8|30004.8|29892.8|30004.8|29892.8|29997.7|29885.7|23
1652852760000|2022-05-18 05:46:00|30006.2|29894.2|30009.4|29897.4|30010.5|29898.5|30006.2|29894.2|29
1652852770000|2022-05-18 05:46:10|30010.6|29898.6|30013.9|29901.9|30013.9|29901.9|30009.9|29897.9|24
1652852780000|2022-05-18 05:46:20|30012|29900|30013.3|29901.3|30014.5|29902.5|30009.1|29897.1|28
1652852790000|2022-05-18 05:46:30|30012.8|29900.8|30019.5|29907.5|30019.5|29907.5|30012.8|29900.8|26
1652852800000|2022-05-18 05:46:40|30019.6|29907.6|30024.2|29912.2|30025.3|29913.3|30018.3|29906.3|26
1652852810000|2022-05-18 05:46:50|30023.8|29911.8|30029.2|29917.2|30032.4|29920.4|30023.8|29911.8|27
1652852820000|2022-05-18 05:47:00|30029.1|29917.1|30020.8|29908.8|30031.1|29919.1|30019.6|29907.6|30
1652852830000|2022-05-18 05:47:10|30020.4|29908.4|30027|29915|30029.8|29917.8|30020.4|29908.4|21
1652852840000|2022-05-18 05:47:20|30026.3|29914.3|30026.8|29914.8|30031.9|29919.9|30020.4|29908.4|22
1652852850000|2022-05-18 05:47:30|30026|29914|30031.9|29919.9|30032.9|29920.9|30026|29914|19
1652852860000|2022-05-18 05:47:40|30032.2|29920.2|30031.9|29919.9|30032.6|29920.6|30031.9|29919.9|4
1652852870000|2022-05-18 05:47:50|30028.5|29916.5|30024.9|29912.9|30030.8|29918.8|30024.9|29912.9|17
1652852880000|2022-05-18 05:48:00|30024.8|29912.8|30023|29911|30024.8|29912.8|30018.9|29906.9|22
1652852890000|2022-05-18 05:48:10|30022.4|29910.4|30019.1|29907.1|30024.4|29912.4|30015.1|29903.1|24
1652852900000|2022-05-18 05:48:20|30018.7|29906.7|30019.3|29907.3|30020.1|29908.1|30018.7|29906.7|11
1652852910000|2022-05-18 05:48:30|30019.9|29907.9|30020.5|29908.5|30021.2|29909.2|30018.5|29906.5|22
1652852920000|2022-05-18 05:48:40|30021.2|29909.2|30023.5|29911.5|30023.5|29911.5|30017.5|29905.5|25
1652852930000|2022-05-18 05:48:50|30022.8|29910.8|30015.1|29903.1|30022.8|29910.8|30015.1|29903.1|10
1652852940000|2022-05-18 05:49:00|30012.9|29900.9|30015.9|29903.9|30015.9|29903.9|30012.9|29900.9|6
1652852950000|2022-05-18 05:49:10|30015.7|29903.7|30015.1|29903.1|30021.3|29909.3|30015.1|29903.1|13
1652852960000|2022-05-18 05:49:20|30015.5|29903.5|30026|29914|30026.8|29914.8|30015.5|29903.5|16
1652852970000|2022-05-18 05:49:30|30026.7|29914.7|30021.5|29909.5|30028.8|29916.8|30021.5|29909.5|14
1652852980000|2022-05-18 05:49:40|30024.8|29912.8|30017.9|29905.9|30024.8|29912.8|30014.3|29902.3|15
1652852990000|2022-05-18 05:49:50|30019|29907|30018.5|29906.5|30019|29907|30016.5|29904.5|8
1652853000000|2022-05-18 05:50:00|30019.1|29907.1|30015.5|29903.5|30019.1|29907.1|30013.7|29901.7|12
1652853010000|2022-05-18 05:50:10|30015.1|29903.1|30017.3|29905.3|30019|29907|30015.1|29903.1|25
1652853020000|2022-05-18 05:50:20|30017.5|29905.5|30018.5|29906.5|30025.8|29913.8|30017.4|29905.4|27
1652853030000|2022-05-18 05:50:30|30020.6|29908.6|30018.5|29906.5|30020.6|29908.6|30018.5|29906.5|6
1652853040000|2022-05-18 05:50:40|30019.2|29907.2|30014.8|29902.8|30019.5|29907.5|30012|29900|20
1652853050000|2022-05-18 05:50:50|30014.5|29902.5|30016.3|29904.3|30017.2|29905.2|30014.5|29902.5|18
1652853060000|2022-05-18 05:51:00|30016.4|29904.4|30022.6|29910.6|30022.8|29910.8|30016.4|29904.4|21
1652853070000|2022-05-18 05:51:10|30020.5|29908.5|30016.4|29904.4|30022.6|29910.6|30015.1|29903.1|21
1652853080000|2022-05-18 05:51:20|30016.5|29904.5|30019.6|29907.6|30019.7|29907.7|30016.4|29904.4|14
1652853090000|2022-05-18 05:51:30|30019.1|29907.1|30017.5|29905.5|30019.8|29907.8|30017.4|29905.4|25
1652853100000|2022-05-18 05:51:40|30017.7|29905.7|30014|29902|30018.2|29906.2|30014|29902|22
1652853110000|2022-05-18 05:51:50|30013.7|29901.7|30011.5|29899.5|30014.2|29902.2|30011.5|29899.5|16
1652853120000|2022-05-18 05:52:00|30011.9|29899.9|30016.8|29904.8|30018|29906|30011.8|29899.8|14
1652853130000|2022-05-18 05:52:10|30016.7|29904.7|30017.9|29905.9|30017.9|29905.9|30015|29903|10
1652853140000|2022-05-18 05:52:20|30016.6|29904.6|30015.3|29903.3|30017.9|29905.9|30015|29903|17
1652853150000|2022-05-18 05:52:30|30015.2|29903.2|30018|29906|30018|29906|30015|29903|21
1652853160000|2022-05-18 05:52:40|30019.2|29907.2|30018.5|29906.5|30020.9|29908.9|30018.5|29906.5|10
1652853170000|2022-05-18 05:52:50|30019.6|29907.6|30018.5|29906.5|30019.6|29907.6|30016.3|29904.3|17
1652853180000|2022-05-18 05:53:00|30018.8|29906.8|30019.1|29907.1|30020.1|29908.1|30018.5|29906.5|23
1652853190000|2022-05-18 05:53:10|30019.6|29907.6|30020.1|29908.1|30020.4|29908.4|30019.1|29907.1|24
1652853200000|2022-05-18 05:53:20|30020.2|29908.2|30025|29913|30029.8|29917.8|30019.5|29907.5|21
1652853210000|2022-05-18 05:53:30|30025.6|29913.6|30025|29913|30029.2|29917.2|30025|29913|6
1652853220000|2022-05-18 05:53:40|30028.5|29916.5|30024.1|29912.1|30030.1|29918.1|30023.4|29911.4|12
1652853230000|2022-05-18 05:53:50|30024.6|29912.6|30030.9|29918.9|30031.3|29919.3|30024.6|29912.6|20
1652853240000|2022-05-18 05:54:00|30030|29918|30032.2|29920.2|30040.5|29928.5|30030|29918|12
1652853250000|2022-05-18 05:54:10|30030.9|29918.9|30037.4|29925.4|30048.8|29936.8|30030.9|29918.9|13
1652853260000|2022-05-18 05:54:20|30040.9|29928.9|30035.3|29923.3|30040.9|29928.9|30034.6|29922.6|25
1652853270000|2022-05-18 05:54:30|30035.1|29923.1|30032.2|29920.2|30035.4|29923.4|30031.8|29919.8|21
1652853280000|2022-05-18 05:54:40|30032.3|29920.3|30032.1|29920.1|30032.7|29920.7|30032|29920|18
1652853290000|2022-05-18 05:54:50|30032.2|29920.2|30032.4|29920.4|30032.5|29920.5|30031.9|29919.9|6
1652853300000|2022-05-18 05:55:00|30032.3|29920.3|30031.2|29919.2|30032.4|29920.4|30031|29919|17
1652853310000|2022-05-18 05:55:10|30031.6|29919.6|30034.3|29922.3|30034.3|29922.3|30031.1|29919.1|22
1652853320000|2022-05-18 05:55:20|30034.4|29922.4|30036.4|29924.4|30036.4|29924.4|30034.4|29922.4|7
1652853330000|2022-05-18 05:55:30|30036.3|29924.3|30030|29918|30036.4|29924.4|30029.8|29917.8|22
1652853340000|2022-05-18 05:55:40|30030.6|29918.6|30030.7|29918.7|30031|29919|30030.3|29918.3|11
1652853350000|2022-05-18 05:55:50|30030.6|29918.6|30030.7|29918.7|30030.7|29918.7|30030.3|29918.3|6
1652853360000|2022-05-18 05:56:00|30030.5|29918.5|30031|29919|30031.3|29919.3|30029.8|29917.8|18
1652853370000|2022-05-18 05:56:10|30031.1|29919.1|30028.1|29916.1|30031.3|29919.3|30027.8|29915.8|20
1652853380000|2022-05-18 05:56:20|30028.3|29916.3|30030.9|29918.9|30031.6|29919.6|30027.4|29915.4|19
1652853390000|2022-05-18 05:56:30|30030.7|29918.7|30029.9|29917.9|30030.8|29918.8|30028.8|29916.8|30
1652853400000|2022-05-18 05:56:40|30030|29918|30033.1|29921.1|30033.2|29921.2|30029|29917|21
1652853410000|2022-05-18 05:56:50|30033.2|29921.2|30045.4|29933.4|30048.2|29936.2|30032.9|29920.9|28
1652853420000|2022-05-18 05:57:00|30044.6|29932.6|30045.4|29933.4|30045.4|29933.4|30033.4|29921.4|34
1652853430000|2022-05-18 05:57:10|30045.5|29933.5|30044.2|29932.2|30045.5|29933.5|30041|29929|28
1652853440000|2022-05-18 05:57:20|30044.4|29932.4|30039.7|29927.7|30045.6|29933.6|30039.7|29927.7|32
1652853450000|2022-05-18 05:57:30|30036.2|29924.2|30033.5|29921.5|30036.2|29924.2|30030.3|29918.3|20
1652853460000|2022-05-18 05:57:40|30033.7|29921.7|30034.1|29922.1|30035.3|29923.3|30033.7|29921.7|18
1652853470000|2022-05-18 05:57:50|30032.7|29920.7|30032.9|29920.9|30033|29921|30031.5|29919.5|16
1652853480000|2022-05-18 05:58:00|30033.2|29921.2|30033|29921|30035.1|29923.1|30033|29921|28
1652853490000|2022-05-18 05:58:10|30033.1|29921.1|30035.5|29923.5|30036|29924|30033.1|29921.1|25
1652853500000|2022-05-18 05:58:20|30036|29924|30035.7|29923.7|30038.2|29926.2|30035.2|29923.2|27
1652853510000|2022-05-18 05:58:30|30035.8|29923.8|30038.4|29926.4|30038.6|29926.6|30035.8|29923.8|29
1652853520000|2022-05-18 05:58:40|30038.1|29926.1|30035.8|29923.8|30038.7|29926.7|30034.5|29922.5|21
1652853530000|2022-05-18 05:58:50|30036|29924|30037.7|29925.7|30041.7|29929.7|30035.7|29923.7|22
1652853540000|2022-05-18 05:59:00|30037.4|29925.4|30047.4|29935.4|30050.6|29938.6|30037.4|29925.4|28
1652853550000|2022-05-18 05:59:10|30047.9|29935.9|30051.7|29939.7|30053.2|29941.2|30047.4|29935.4|31
1652853560000|2022-05-18 05:59:20|30052.1|29940.1|30052.2|29940.2|30053.3|29941.3|30051.6|29939.6|24
1652853570000|2022-05-18 05:59:30|30055.2|29943.2|30057.4|29945.4|30059.6|29947.6|30055.2|29943.2|26
1652853580000|2022-05-18 05:59:40|30057.5|29945.5|30049.8|29937.8|30058.6|29946.6|30049.8|29937.8|27
1652853590000|2022-05-18 05:59:50|30049.5|29937.5|30053|29941|30054.5|29942.5|30049.4|29937.4|31
1652853600000|2022-05-18 06:00:00|30053.9|29941.9|30044.5|29932.5|30059.6|29947.6|30044.5|29932.5|30
1652853610000|2022-05-18 06:00:10|30039.5|29927.5|30037.6|29925.6|30039.6|29927.6|30031.2|29919.2|27
1652853620000|2022-05-18 06:00:20|30036.7|29924.7|30041.7|29929.7|30041.7|29929.7|30031|29919|26
1652853630000|2022-05-18 06:00:30|30042.2|29930.2|30053.7|29941.7|30055.1|29943.1|30042.2|29930.2|31
1652853640000|2022-05-18 06:00:40|30052.8|29940.8|30046.7|29934.7|30052.8|29940.8|30045.5|29933.5|25
1652853650000|2022-05-18 06:00:50|30046.6|29934.6|30051.9|29939.9|30053.2|29941.2|30046.6|29934.6|16
1652853660000|2022-05-18 06:01:00|30050.4|29938.4|30046.3|29934.3|30050.4|29938.4|30046.3|29934.3|23
1652853670000|2022-05-18 06:01:10|30046.1|29934.1|30042.3|29930.3|30047.5|29935.5|30040.6|29928.6|28
1652853680000|2022-05-18 06:01:20|30042.4|29930.4|30039.6|29927.6|30043.5|29931.5|30039.4|29927.4|30
1652853690000|2022-05-18 06:01:30|30039.7|29927.7|30045.5|29933.5|30046.6|29934.6|30039.7|29927.7|27
1652853700000|2022-05-18 06:01:40|30044.9|29932.9|30044.8|29932.8|30046.1|29934.1|30044.6|29932.6|21
1652853710000|2022-05-18 06:01:50|30045.1|29933.1|30042.9|29930.9|30045.8|29933.8|30042.6|29930.6|16
1652853720000|2022-05-18 06:02:00|30043.9|29931.9|30048.3|29936.3|30050.3|29938.3|30043.9|29931.9|31
1652853730000|2022-05-18 06:02:10|30048.8|29936.8|30048.1|29936.1|30051.1|29939.1|30046.1|29934.1|17
1652853740000|2022-05-18 06:02:20|30048.7|29936.7|30046.2|29934.2|30050.3|29938.3|30045.8|29933.8|21
1652853750000|2022-05-18 06:02:30|30046|29934|30049.5|29937.5|30049.9|29937.9|30044|29932|31
1652853760000|2022-05-18 06:02:40|30049.2|29937.2|30047.8|29935.8|30049.3|29937.3|30046.1|29934.1|33
1652853770000|2022-05-18 06:02:50|30047.9|29935.9|30052.2|29940.2|30053.6|29941.6|30047.4|29935.4|33
1652853780000|2022-05-18 06:03:00|30051.8|29939.8|30053.2|29941.2|30054|29942|30051|29939|28
1652853790000|2022-05-18 06:03:10|30052.9|29940.9|30052.1|29940.1|30054.3|29942.3|30051.8|29939.8|23
1652853800000|2022-05-18 06:03:20|30052.2|29940.2|30053.1|29941.1|30054.2|29942.2|30051.8|29939.8|22
1652853810000|2022-05-18 06:03:30|30054.6|29942.6|30063.7|29951.7|30063.7|29951.7|30054|29942|28
1652853820000|2022-05-18 06:03:40|30063.2|29951.2|30067.9|29955.9|30069.4|29957.4|30062.4|29950.4|29
1652853830000|2022-05-18 06:03:50|30067.8|29955.8|30101.9|29989.9|30101.9|29989.9|30067.8|29955.8|35
1652853840000|2022-05-18 06:04:00|30101.7|29989.7|30100|29988|30104.5|29992.5|30095.3|29983.3|34
1652853850000|2022-05-18 06:04:10|30101.1|29989.1|30094.8|29982.8|30101.3|29989.3|30094.8|29982.8|33
1652853860000|2022-05-18 06:04:20|30095.1|29983.1|30093.2|29981.2|30095.1|29983.1|30086.6|29974.6|15
1652853870000|2022-05-18 06:04:30|30091.1|29979.1|30084.3|29972.3|30091.1|29979.1|30083.7|29971.7|20
1652853880000|2022-05-18 06:04:40|30084.1|29972.1|30082.2|29970.2|30085|29973|30081.9|29969.9|19
1652853890000|2022-05-18 06:04:50|30083.2|29971.2|30090.3|29978.3|30091.1|29979.1|30082|29970|27
1652853900000|2022-05-18 06:05:00|30090.6|29978.6|30090|29978|30090.8|29978.8|30089.1|29977.1|27
1652853910000|2022-05-18 06:05:10|30089.5|29977.5|30095.5|29983.5|30097.4|29985.4|30089.5|29977.5|26
1652853920000|2022-05-18 06:05:20|30095.7|29983.7|30103.1|29991.1|30104.4|29992.4|30094.8|29982.8|26
1652853930000|2022-05-18 06:05:30|30102.8|29990.8|30103.7|29991.7|30105.9|29993.9|30102.7|29990.7|26
1652853940000|2022-05-18 06:05:40|30103.9|29991.9|30104.8|29992.8|30105.8|29993.8|30101.2|29989.2|26
1652853950000|2022-05-18 06:05:50|30105.4|29993.4|30102.1|29990.1|30105.4|29993.4|30099.2|29987.2|28
1652853960000|2022-05-18 06:06:00|30101.9|29989.9|30104|29992|30104.3|29992.3|30100.5|29988.5|25
1652853970000|2022-05-18 06:06:10|30103.9|29991.9|30101.8|29989.8|30105.3|29993.3|30101.8|29989.8|17
1652853980000|2022-05-18 06:06:20|30105.7|29993.7|30104.4|29992.4|30106.3|29994.3|30104.1|29992.1|18
1652853990000|2022-05-18 06:06:30|30104.5|29992.5|30104.5|29992.5|30104.5|29992.5|30104.5|29992.5|1
1652854000000|2022-05-18 06:06:40|30104.4|29992.4|30099.3|29987.3|30104.4|29992.4|30095.1|29983.1|26
1652854010000|2022-05-18 06:06:50|30099.2|29987.2|30103.9|29991.9|30104.3|29992.3|30099|29987|27
1652854020000|2022-05-18 06:07:00|30104|29992|30103.5|29991.5|30104|29992|30103|29991|15
1652854030000|2022-05-18 06:07:10|30103.6|29991.6|30102.5|29990.5|30104.3|29992.3|30102.5|29990.5|18
1652854040000|2022-05-18 06:07:20|30102.1|29990.1|30102.3|29990.3|30102.4|29990.4|30100.2|29988.2|29
1652854050000|2022-05-18 06:07:30|30101.8|29989.8|30103.1|29991.1|30104.2|29992.2|30100.9|29988.9|25
1652854060000|2022-05-18 06:07:40|30103|29991|30103.8|29991.8|30103.8|29991.8|30100.8|29988.8|24
1652854070000|2022-05-18 06:07:50|30103.5|29991.5|30105.3|29993.3|30105.3|29993.3|30102.1|29990.1|22
1652854080000|2022-05-18 06:08:00|30105.4|29993.4|30106.4|29994.4|30106.6|29994.6|30105.3|29993.3|17
1652854090000|2022-05-18 06:08:10|30106.1|29994.1|30102.2|29990.2|30106.1|29994.1|30101|29989|25
1652854100000|2022-05-18 06:08:20|30101.5|29989.5|30101.4|29989.4|30102|29990|30100.8|29988.8|19
1652854110000|2022-05-18 06:08:30|30100.8|29988.8|30100.9|29988.9|30101.8|29989.8|30099.7|29987.7|27
1652854120000|2022-05-18 06:08:40|30100.5|29988.5|30090.2|29978.2|30100.5|29988.5|30088.8|29976.8|32
1652854130000|2022-05-18 06:08:50|30090|29978|30089.5|29977.5|30090.3|29978.3|30089.1|29977.1|19
1652854140000|2022-05-18 06:09:00|30089.7|29977.7|30087.8|29975.8|30090.3|29978.3|30087.8|29975.8|26
1652854150000|2022-05-18 06:09:10|30089.2|29977.2|30086.1|29974.1|30089.2|29977.2|30084.8|29972.8|32
1652854160000|2022-05-18 06:09:20|30086|29974|30085.9|29973.9|30087|29975|30085.6|29973.6|27
1652854170000|2022-05-18 06:09:30|30085.8|29973.8|30086.1|29974.1|30086.8|29974.8|30085.4|29973.4|27
1652854180000|2022-05-18 06:09:40|30085.7|29973.7|30088.8|29976.8|30089.8|29977.8|30085.6|29973.6|25
1652854190000|2022-05-18 06:09:50|30088.7|29976.7|30087|29975|30089.9|29977.9|30087|29975|18
1652854200000|2022-05-18 06:10:00|30086.5|29974.5|30087|29975|30090.7|29978.7|30085.5|29973.5|25
1652854210000|2022-05-18 06:10:10|30086.6|29974.6|30086.6|29974.6|30087.2|29975.2|30085.4|29973.4|26
1652854220000|2022-05-18 06:10:20|30086.2|29974.2|30093.1|29981.1|30093.1|29981.1|30084.9|29972.9|30
1652854230000|2022-05-18 06:10:30|30093.4|29981.4|30093.1|29981.1|30094.3|29982.3|30092.8|29980.8|25
1652854240000|2022-05-18 06:10:40|30092.8|29980.8|30086.5|29974.5|30094|29982|30086.4|29974.4|26
1652854250000|2022-05-18 06:10:50|30086.4|29974.4|30085.8|29973.8|30087.1|29975.1|30085.4|29973.4|27
1652854260000|2022-05-18 06:11:00|30086.4|29974.4|30086|29974|30092|29980|30085.1|29973.1|33
1652854270000|2022-05-18 06:11:10|30085.7|29973.7|30076.4|29964.4|30085.7|29973.7|30074.9|29962.9|25
1652854280000|2022-05-18 06:11:20|30076.7|29964.7|30075.7|29963.7|30077.1|29965.1|30074.4|29962.4|19
1652854290000|2022-05-18 06:11:30|30075.8|29963.8|30074.6|29962.6|30075.8|29963.8|30073.9|29961.9|21
1652854300000|2022-05-18 06:11:40|30074.5|29962.5|30066.2|29954.2|30074.5|29962.5|30063.1|29951.1|27
1652854310000|2022-05-18 06:11:50|30065.1|29953.1|30061.5|29949.5|30066.1|29954.1|30060|29948|28
1652854320000|2022-05-18 06:12:00|30061.3|29949.3|30060.3|29948.3|30062.2|29950.2|30060.3|29948.3|18
1652854330000|2022-05-18 06:12:10|30060.1|29948.1|30051|29939|30060.1|29948.1|30051|29939|23
1652854340000|2022-05-18 06:12:20|30048.5|29936.5|30047.1|29935.1|30048.5|29936.5|30045.1|29933.1|25
1652854350000|2022-05-18 06:12:30|30046.6|29934.6|30051.4|29939.4|30051.7|29939.7|30046.5|29934.5|27
1652854360000|2022-05-18 06:12:40|30051.6|29939.6|30057|29945|30057.2|29945.2|30050.6|29938.6|25
1652854370000|2022-05-18 06:12:50|30056.9|29944.9|30061.7|29949.7|30061.7|29949.7|30056.1|29944.1|19
1652854380000|2022-05-18 06:13:00|30063|29951|30058|29946|30064.3|29952.3|30058|29946|16
1652854390000|2022-05-18 06:13:10|30058.2|29946.2|30062.4|29950.4|30062.4|29950.4|30058.2|29946.2|18
1652854400000|2022-05-18 06:13:20|30062.5|29950.5|30066.1|29954.1|30068.9|29956.9|30062.3|29950.3|20
1652854410000|2022-05-18 06:13:30|30065.3|29953.3|30068.6|29956.6|30069.4|29957.4|30065.3|29953.3|21
1652854420000|2022-05-18 06:13:40|30068.9|29956.9|30069|29957|30069.2|29957.2|30067.1|29955.1|30
1652854430000|2022-05-18 06:13:50|30068.5|29956.5|30063.9|29951.9|30069|29957|30063.3|29951.3|23
1652854440000|2022-05-18 06:14:00|30064.1|29952.1|30068.1|29956.1|30069.1|29957.1|30063.6|29951.6|22
1652854450000|2022-05-18 06:14:10|30068.8|29956.8|30073.6|29961.6|30073.6|29961.6|30067.6|29955.6|24
1652854460000|2022-05-18 06:14:20|30073.9|29961.9|30073.8|29961.8|30077.3|29965.3|30073.7|29961.7|22
1652854470000|2022-05-18 06:14:30|30074.2|29962.2|30086.7|29974.7|30087.2|29975.2|30071.2|29959.2|32
1652854480000|2022-05-18 06:14:40|30086.6|29974.6|30089.3|29977.3|30090.3|29978.3|30086|29974|15
1652854490000|2022-05-18 06:14:50|30089.2|29977.2|30087.7|29975.7|30090.5|29978.5|30087.3|29975.3|27
1652854500000|2022-05-18 06:15:00|30088.3|29976.3|30085.5|29973.5|30088.3|29976.3|30083.1|29971.1|30
1652854510000|2022-05-18 06:15:10|30081.1|29969.1|30080.6|29968.6|30081.1|29969.1|30077.2|29965.2|31
1652854520000|2022-05-18 06:15:20|30079|29967|30074.1|29962.1|30080.3|29968.3|30074.1|29962.1|30
1652854530000|2022-05-18 06:15:30|30074.2|29962.2|30067.9|29955.9|30074.6|29962.6|30067.4|29955.4|26
1652854540000|2022-05-18 06:15:40|30068|29956|30068.8|29956.8|30069|29957|30067.7|29955.7|24
1652854550000|2022-05-18 06:15:50|30068.9|29956.9|30068.9|29956.9|30068.9|29956.9|30067.5|29955.5|26
1652854560000|2022-05-18 06:16:00|30069|29957|30072.1|29960.1|30072.4|29960.4|30069|29957|17
1652854570000|2022-05-18 06:16:10|30071.9|29959.9|30067.5|29955.5|30073.1|29961.1|30067.5|29955.5|24
1652854580000|2022-05-18 06:16:20|30067.8|29955.8|30069.1|29957.1|30069.1|29957.1|30067.8|29955.8|13
1652854590000|2022-05-18 06:16:30|30068.9|29956.9|30072|29960|30072.1|29960.1|30068.9|29956.9|20
1652854600000|2022-05-18 06:16:40|30071.9|29959.9|30073|29961|30073|29961|30070.7|29958.7|23
1652854610000|2022-05-18 06:16:50|30072.5|29960.5|30069|29957|30072.6|29960.6|30068.8|29956.8|26
1652854620000|2022-05-18 06:17:00|30069.1|29957.1|30072.4|29960.4|30072.4|29960.4|30069.1|29957.1|23
1652854630000|2022-05-18 06:17:10|30072.1|29960.1|30066.8|29954.8|30072.4|29960.4|30066.8|29954.8|18
1652854640000|2022-05-18 06:17:20|30066|29954|30068|29956|30068|29956|30066|29954|14
1652854650000|2022-05-18 06:17:30|30067.9|29955.9|30065.7|29953.7|30068.1|29956.1|30065.1|29953.1|23
1652854660000|2022-05-18 06:17:40|30065.8|29953.8|30065.6|29953.6|30065.8|29953.8|30064.5|29952.5|20
1652854670000|2022-05-18 06:17:50|30065.5|29953.5|30055.9|29943.9|30066.2|29954.2|30055.9|29943.9|26
1652854680000|2022-05-18 06:18:00|30055.7|29943.7|30054.5|29942.5|30055.9|29943.9|30054.1|29942.1|21
1652854690000|2022-05-18 06:18:10|30053.1|29941.1|30054.7|29942.7|30055.9|29943.9|30053.1|29941.1|25
1652854700000|2022-05-18 06:18:20|30055.4|29943.4|30057.4|29945.4|30058.3|29946.3|30054.1|29942.1|18
1652854710000|2022-05-18 06:18:30|30058.3|29946.3|30056.9|29944.9|30058.9|29946.9|30055.8|29943.8|23
1652854720000|2022-05-18 06:18:40|30057.2|29945.2|30057.3|29945.3|30058.4|29946.4|30056.9|29944.9|18
1652854730000|2022-05-18 06:18:50|30057.8|29945.8|30057.4|29945.4|30058.3|29946.3|30055.6|29943.6|27
1652854740000|2022-05-18 06:19:00|30057.8|29945.8|30057.3|29945.3|30057.8|29945.8|30055.6|29943.6|23
1652854750000|2022-05-18 06:19:10|30058.2|29946.2|30057.9|29945.9|30058.9|29946.9|30056.2|29944.2|27
1652854760000|2022-05-18 06:19:20|30057.8|29945.8|30057.9|29945.9|30058.7|29946.7|30055.5|29943.5|31
1652854770000|2022-05-18 06:19:30|30058.1|29946.1|30057.5|29945.5|30058.1|29946.1|30055.9|29943.9|24
1652854780000|2022-05-18 06:19:40|30057.7|29945.7|30056.7|29944.7|30058|29946|30055.9|29943.9|21
1652854790000|2022-05-18 06:19:50|30057|29945|30051.1|29939.1|30058.4|29946.4|30051.1|29939.1|20
1652854800000|2022-05-18 06:20:00|30051|29939|30036.8|29924.8|30051|29939|30036.2|29924.2|25
1652854810000|2022-05-18 06:20:10|30037|29925|30037.4|29925.4|30038.1|29926.1|30036.9|29924.9|25
1652854820000|2022-05-18 06:20:20|30037.3|29925.3|30036.6|29924.6|30037.3|29925.3|30033.8|29921.8|27
1652854830000|2022-05-18 06:20:30|30035.6|29923.6|30032.7|29920.7|30037.6|29925.6|30032.7|29920.7|24
1652854840000|2022-05-18 06:20:40|30032|29920|30027.2|29915.2|30032.2|29920.2|30027.1|29915.1|4
1652854850000|2022-05-18 06:20:50|30027.6|29915.6|30035.2|29923.2|30035.2|29923.2|30027.6|29915.6|16
1652854860000|2022-05-18 06:21:00|30033.8|29921.8|30032.2|29920.2|30035|29923|30031.8|29919.8|22
1652854870000|2022-05-18 06:21:10|30031.9|29919.9|30028.6|29916.6|30034.3|29922.3|30028.5|29916.5|20
1652854880000|2022-05-18 06:21:20|30028.7|29916.7|30025|29913|30029|29917|30024.4|29912.4|24
1652854890000|2022-05-18 06:21:30|30022.9|29910.9|30008.9|29896.9|30022.9|29910.9|30008.6|29896.6|24
1652854900000|2022-05-18 06:21:40|30009|29897|30010.8|29898.8|30012|29900|30009|29897|25
1652854910000|2022-05-18 06:21:50|30010.7|29898.7|29995.9|29883.9|30010.7|29898.7|29994.1|29882.1|22
1652854920000|2022-05-18 06:22:00|29995.8|29883.8|29999|29887|29999.3|29887.3|29995.5|29883.5|26
1652854930000|2022-05-18 06:22:10|29999.6|29887.6|30009.6|29897.6|30012.2|29900.2|29999.6|29887.6|24
1652854940000|2022-05-18 06:22:20|30010.1|29898.1|30006.6|29894.6|30010.1|29898.1|30006.4|29894.4|16
1652854950000|2022-05-18 06:22:30|30006|29894|30007.6|29895.6|30008.2|29896.2|30006|29894|24
1652854960000|2022-05-18 06:22:40|30008.1|29896.1|30003.4|29891.4|30010|29898|30003.4|29891.4|25
1652854970000|2022-05-18 06:22:50|30003.8|29891.8|29996|29884|30003.8|29891.8|29996|29884|26
1652854980000|2022-05-18 06:23:00|29995.5|29883.5|29989.8|29877.8|29995.5|29883.5|29989.7|29877.7|13
1652854990000|2022-05-18 06:23:10|29989.7|29877.7|29971.7|29859.7|29989.8|29877.8|29971.7|29859.7|17
1652855000000|2022-05-18 06:23:20|29971.6|29859.6|29963|29851|29971.6|29859.6|29960.4|29848.4|31
1652855010000|2022-05-18 06:23:30|29962.3|29850.3|29965.7|29853.7|29965.7|29853.7|29960.8|29848.8|30
1652855020000|2022-05-18 06:23:40|29965.6|29853.6|29965.3|29853.3|29966.6|29854.6|29963.3|29851.3|27
1652855030000|2022-05-18 06:23:50|29964.9|29852.9|29972.9|29860.9|29972.9|29860.9|29964.3|29852.3|20
1652855040000|2022-05-18 06:24:00|29973|29861|29972.6|29860.6|29974.5|29862.5|29971.7|29859.7|28
1652855050000|2022-05-18 06:24:10|29972.5|29860.5|29967.7|29855.7|29983.7|29871.7|29967.7|29855.7|34
1652855060000|2022-05-18 06:24:20|29968.2|29856.2|29964.4|29852.4|29969.6|29857.6|29963.3|29851.3|21
1652855070000|2022-05-18 06:24:30|29964.5|29852.5|29953.5|29841.5|29964.7|29852.7|29953.5|29841.5|21
1652855080000|2022-05-18 06:24:40|29953.6|29841.6|29941.2|29829.2|29953.8|29841.8|29932.3|29820.3|28
1652855090000|2022-05-18 06:24:50|29941.1|29829.1|29950.1|29838.1|29950.1|29838.1|29940.7|29828.7|26
1652855100000|2022-05-18 06:25:00|29950.5|29838.5|29950.3|29838.3|29961.6|29849.6|29949.9|29837.9|31
1652855110000|2022-05-18 06:25:10|29949.7|29837.7|29946.6|29834.6|29951.5|29839.5|29946|29834|31
1652855120000|2022-05-18 06:25:20|29946.7|29834.7|29945.3|29833.3|29947.6|29835.6|29944.8|29832.8|21
1652855130000|2022-05-18 06:25:30|29946.6|29834.6|29951.5|29839.5|29952.1|29840.1|29946.6|29834.6|27
1652855140000|2022-05-18 06:25:40|29951.8|29839.8|29951.7|29839.7|29952.4|29840.4|29951.2|29839.2|26
1652855150000|2022-05-18 06:25:50|29951.6|29839.6|29951.1|29839.1|29952|29840|29950.7|29838.7|17
1652855160000|2022-05-18 06:26:00|29951.4|29839.4|29953.6|29841.6|29953.6|29841.6|29950.7|29838.7|25
1652855170000|2022-05-18 06:26:10|29953.8|29841.8|29961.1|29849.1|29963.7|29851.7|29953.6|29841.6|27
1652855180000|2022-05-18 06:26:20|29961.2|29849.2|29965.4|29853.4|29965.9|29853.9|29961.2|29849.2|8
1652855190000|2022-05-18 06:26:30|29965.2|29853.2|29966|29854|29967.5|29855.5|29965.2|29853.2|20
1652855200000|2022-05-18 06:26:40|29966.2|29854.2|29966.1|29854.1|29966.6|29854.6|29965.8|29853.8|22
1652855210000|2022-05-18 06:26:50|29966|29854|29963.2|29851.2|29966.9|29854.9|29962.2|29850.2|28
1652855220000|2022-05-18 06:27:00|29964.6|29852.6|29970.6|29858.6|29972.9|29860.9|29964.6|29852.6|28
1652855230000|2022-05-18 06:27:10|29971|29859|29969.8|29857.8|29973.3|29861.3|29969|29857|17
1652855240000|2022-05-18 06:27:20|29969.9|29857.9|29967.9|29855.9|29970.5|29858.5|29967.8|29855.8|15
1652855250000|2022-05-18 06:27:30|29968.4|29856.4|29970.1|29858.1|29970.7|29858.7|29967.2|29855.2|21
1652855260000|2022-05-18 06:27:40|29969.9|29857.9|29967.6|29855.6|29970.5|29858.5|29967.6|29855.6|21
1652855270000|2022-05-18 06:27:50|29967.3|29855.3|29956.9|29844.9|29967.3|29855.3|29956.6|29844.6|18
1652855280000|2022-05-18 06:28:00|29956.1|29844.1|29957|29845|29957|29845|29955.5|29843.5|33
1652855290000|2022-05-18 06:28:10|29957.4|29845.4|29961.3|29849.3|29961.3|29849.3|29955.2|29843.2|31
1652855300000|2022-05-18 06:28:20|29961.8|29849.8|29964.9|29852.9|29964.9|29852.9|29961.8|29849.8|22
1652855310000|2022-05-18 06:28:30|29965.7|29853.7|29964.2|29852.2|29965.7|29853.7|29963|29851|16
1652855320000|2022-05-18 06:28:40|29964.3|29852.3|29964.6|29852.6|29965.1|29853.1|29964|29852|13
1652855330000|2022-05-18 06:28:50|29964.9|29852.9|29970.7|29858.7|29971.4|29859.4|29964.9|29852.9|17
1652855340000|2022-05-18 06:29:00|29969|29857|29974.4|29862.4|29974.4|29862.4|29968.7|29856.7|24
1652855350000|2022-05-18 06:29:10|29974.8|29862.8|29966.9|29854.9|29974.8|29862.8|29966.9|29854.9|24
1652855360000|2022-05-18 06:29:20|29965.3|29853.3|29963.3|29851.3|29965.3|29853.3|29960.3|29848.3|26
1652855370000|2022-05-18 06:29:30|29963.7|29851.7|29967.4|29855.4|29968.4|29856.4|29962.6|29850.6|24
1652855380000|2022-05-18 06:29:40|29966.3|29854.3|29962.9|29850.9|29966.8|29854.8|29962.9|29850.9|18
1652855390000|2022-05-18 06:29:50|29961.5|29849.5|29961.2|29849.2|29961.5|29849.5|29955.4|29843.4|25
1652855400000|2022-05-18 06:30:00|29961.4|29849.4|29956|29844|29966.8|29854.8|29954.8|29842.8|36
1652855410000|2022-05-18 06:30:10|29956.9|29844.9|29957.1|29845.1|29959.4|29847.4|29955.6|29843.6|32
1652855420000|2022-05-18 06:30:20|29957.4|29845.4|29956.7|29844.7|29959.9|29847.9|29955.3|29843.3|31
1652855430000|2022-05-18 06:30:30|29957.4|29845.4|29955|29843|29960.5|29848.5|29954.5|29842.5|18
1652855440000|2022-05-18 06:30:40|29954.9|29842.9|29954.6|29842.6|29955.7|29843.7|29954.4|29842.4|27
1652855450000|2022-05-18 06:30:50|29955|29843|29962.5|29850.5|29966.1|29854.1|29954.9|29842.9|28
1652855460000|2022-05-18 06:31:00|29963|29851|29959.4|29847.4|29964.6|29852.6|29954.6|29842.6|30
1652855470000|2022-05-18 06:31:10|29957.4|29845.4|29950.8|29838.8|29961.1|29849.1|29950.5|29838.5|22
1652855480000|2022-05-18 06:31:20|29950.9|29838.9|29951.3|29839.3|29953.9|29841.9|29950.9|29838.9|32
1652855490000|2022-05-18 06:31:30|29951.7|29839.7|29957.3|29845.3|29958.1|29846.1|29951.7|29839.7|22
1652855500000|2022-05-18 06:31:40|29957.5|29845.5|29957.2|29845.2|29958.3|29846.3|29957.2|29845.2|20
1652855510000|2022-05-18 06:31:50|29956.2|29844.2|29955.8|29843.8|29956.4|29844.4|29953.4|29841.4|26
1652855520000|2022-05-18 06:32:00|29955.5|29843.5|29955|29843|29955.8|29843.8|29953.1|29841.1|23
1652855530000|2022-05-18 06:32:10|29954.7|29842.7|29955.8|29843.8|29956.1|29844.1|29954.7|29842.7|25
1652855540000|2022-05-18 06:32:20|29956.1|29844.1|29956.2|29844.2|29956.8|29844.8|29955.6|29843.6|23
1652855550000|2022-05-18 06:32:30|29955.3|29843.3|29953.6|29841.6|29956.2|29844.2|29953.2|29841.2|27
1652855560000|2022-05-18 06:32:40|29953.2|29841.2|29953.9|29841.9|29954.1|29842.1|29953|29841|23
1652855570000|2022-05-18 06:32:50|29953.4|29841.4|29954.1|29842.1|29954.3|29842.3|29952.7|29840.7|26
1652855580000|2022-05-18 06:33:00|29953.2|29841.2|29945.3|29833.3|29953.2|29841.2|29945|29833|22
1652855590000|2022-05-18 06:33:10|29945.2|29833.2|29945.5|29833.5|29946.1|29834.1|29945.1|29833.1|25
1652855600000|2022-05-18 06:33:20|29945.1|29833.1|29928.7|29816.7|29945.1|29833.1|29928.7|29816.7|23
1652855610000|2022-05-18 06:33:30|29926.9|29814.9|29932|29820|29933.5|29821.5|29926.9|29814.9|28
1652855620000|2022-05-18 06:33:40|29931.7|29819.7|29931.9|29819.9|29937.6|29825.6|29931.4|29819.4|22
1652855630000|2022-05-18 06:33:50|29931.8|29819.8|29939.7|29827.7|29939.7|29827.7|29930|29818|27
1652855640000|2022-05-18 06:34:00|29941.6|29829.6|29958.1|29846.1|29958.6|29846.6|29941.5|29829.5|32
1652855650000|2022-05-18 06:34:10|29958|29846|29954.3|29842.3|29958|29846|29954.3|29842.3|17
1652855660000|2022-05-18 06:34:20|29955.1|29843.1|29954.8|29842.8|29955.3|29843.3|29954.3|29842.3|14
1652855670000|2022-05-18 06:34:30|29954.7|29842.7|29967.5|29855.5|29967.7|29855.7|29954.7|29842.7|12
1652855680000|2022-05-18 06:34:40|29967.6|29855.6|29975.5|29863.5|29978.3|29866.3|29966.5|29854.5|27
1652855690000|2022-05-18 06:34:50|29974.9|29862.9|29973.4|29861.4|29977|29865|29972.4|29860.4|23
1652855700000|2022-05-18 06:35:00|29972.5|29860.5|29970|29858|29973.9|29861.9|29969.2|29857.2|24
1652855710000|2022-05-18 06:35:10|29969.9|29857.9|29971.2|29859.2|29971.6|29859.6|29969.3|29857.3|16
1652855720000|2022-05-18 06:35:20|29971.5|29859.5|29971.2|29859.2|29971.5|29859.5|29971.2|29859.2|2
1652855730000|2022-05-18 06:35:30|29970.8|29858.8|29970.4|29858.4|29970.8|29858.8|29970.3|29858.3|3
1652855740000|2022-05-18 06:35:40|29970|29858|29951.9|29839.9|29970|29858|29951.8|29839.8|19
1652855750000|2022-05-18 06:35:50|29951.6|29839.6|29949.4|29837.4|29951.6|29839.6|29949.4|29837.4|32
1652855760000|2022-05-18 06:36:00|29950.4|29838.4|29947.8|29835.8|29950.5|29838.5|29945.9|29833.9|32
1652855770000|2022-05-18 06:36:10|29947.6|29835.6|29945|29833|29947.6|29835.6|29943.8|29831.8|25
1652855780000|2022-05-18 06:36:20|29944.6|29832.6|29950.1|29838.1|29950.3|29838.3|29944.3|29832.3|29
1652855790000|2022-05-18 06:36:30|29949.9|29837.9|29954.2|29842.2|29955.3|29843.3|29949.9|29837.9|30
1652855800000|2022-05-18 06:36:40|29954.5|29842.5|29956.3|29844.3|29959.3|29847.3|29954.5|29842.5|28
1652855810000|2022-05-18 06:36:50|29956.7|29844.7|29958.1|29846.1|29959.1|29847.1|29955.8|29843.8|21
1652855820000|2022-05-18 06:37:00|29958.6|29846.6|29958.6|29846.6|29961.7|29849.7|29957.7|29845.7|17
1652855830000|2022-05-18 06:37:10|29958.7|29846.7|29959.1|29847.1|29959.3|29847.3|29958.7|29846.7|5
1652855840000|2022-05-18 06:37:20|29959|29847|29959.6|29847.6|29960.2|29848.2|29959|29847|17
1652855850000|2022-05-18 06:37:30|29959.4|29847.4|29959.2|29847.2|29959.4|29847.4|29959|29847|9
1652855860000|2022-05-18 06:37:40|29958.1|29846.1|29957.9|29845.9|29958.8|29846.8|29957.1|29845.1|17
1652855870000|2022-05-18 06:37:50|29957.8|29845.8|29957|29845|29957.8|29845.8|29957|29845|5
1652855880000|2022-05-18 06:38:00|29956.9|29844.9|29957.9|29845.9|29958|29846|29956.9|29844.9|11
1652855890000|2022-05-18 06:38:10|29957.7|29845.7|29957.2|29845.2|29958|29846|29957.1|29845.1|16
1652855900000|2022-05-18 06:38:20|29957.5|29845.5|29962.2|29850.2|29962.2|29850.2|29957.2|29845.2|20
1652855910000|2022-05-18 06:38:30|29962.6|29850.6|29966.5|29854.5|29967|29855|29962.6|29850.6|26
1652855920000|2022-05-18 06:38:40|29966.4|29854.4|29967.4|29855.4|29967.7|29855.7|29964.6|29852.6|25
1652855930000|2022-05-18 06:38:50|29967.5|29855.5|29967|29855|29967.5|29855.5|29966.1|29854.1|13
1652855940000|2022-05-18 06:39:00|29967.2|29855.2|29982.2|29870.2|29984.5|29872.5|29967.2|29855.2|33
1652855950000|2022-05-18 06:39:10|29981.8|29869.8|29978.4|29866.4|29981.8|29869.8|29978.4|29866.4|21
1652855960000|2022-05-18 06:39:20|29978.6|29866.6|29997.2|29885.2|29997.3|29885.3|29978.6|29866.6|34
1652855970000|2022-05-18 06:39:30|29996.9|29884.9|29997|29885|29998.2|29886.2|29995.6|29883.6|29
1652855980000|2022-05-18 06:39:40|29996.1|29884.1|29998|29886|30000.8|29888.8|29990.9|29878.9|32
1652855990000|2022-05-18 06:39:50|29997.9|29885.9|29993.8|29881.8|29998.3|29886.3|29992.9|29880.9|28
1652856000000|2022-05-18 06:40:00|29995.1|29883.1|29991.3|29879.3|29995.5|29883.5|29989.3|29877.3|27
1652856010000|2022-05-18 06:40:10|29988.3|29876.3|29974.6|29862.6|29988.3|29876.3|29974.4|29862.4|26
1652856020000|2022-05-18 06:40:20|29974.7|29862.7|29983.6|29871.6|29983.6|29871.6|29974.4|29862.4|30
1652856030000|2022-05-18 06:40:30|29983.3|29871.3|29976.7|29864.7|29983.5|29871.5|29976.4|29864.4|24
1652856040000|2022-05-18 06:40:40|29975.4|29863.4|29975|29863|29976.6|29864.6|29972.7|29860.7|17
1652856050000|2022-05-18 06:40:50|29974.3|29862.3|29972.4|29860.4|29974.5|29862.5|29970.6|29858.6|26
1652856060000|2022-05-18 06:41:00|29972|29860|29980.9|29868.9|29981|29869|29972|29860|22
1652856070000|2022-05-18 06:41:10|29980.8|29868.8|29978|29866|29980.9|29868.9|29977.7|29865.7|21
1652856080000|2022-05-18 06:41:20|29978.2|29866.2|29979.7|29867.7|29979.7|29867.7|29977.9|29865.9|13
1652856090000|2022-05-18 06:41:30|29979.6|29867.6|29974.8|29862.8|29979.7|29867.7|29974.1|29862.1|21
1652856100000|2022-05-18 06:41:40|29974.3|29862.3|29980.4|29868.4|29980.6|29868.6|29973.9|29861.9|20
1652856110000|2022-05-18 06:41:50|29980.3|29868.3|29981.6|29869.6|29981.6|29869.6|29978.6|29866.6|15
1652856120000|2022-05-18 06:42:00|29981.8|29869.8|29977.2|29865.2|29981.8|29869.8|29977.2|29865.2|16
1652856130000|2022-05-18 06:42:10|29976.8|29864.8|29975.3|29863.3|29976.8|29864.8|29973.5|29861.5|22
1652856140000|2022-05-18 06:42:20|29975.8|29863.8|29991.5|29879.5|29991.5|29879.5|29975.8|29863.8|24
1652856150000|2022-05-18 06:42:30|29991|29879|29992|29880|29992.5|29880.5|29990.5|29878.5|36
1652856160000|2022-05-18 06:42:40|29991.1|29879.1|29987.7|29875.7|29992.3|29880.3|29987.4|29875.4|21
1652856170000|2022-05-18 06:42:50|29987.4|29875.4|29980.7|29868.7|29987.4|29875.4|29980.7|29868.7|26
1652856180000|2022-05-18 06:43:00|29980.4|29868.4|29985.3|29873.3|29985.8|29873.8|29980.4|29868.4|23
1652856190000|2022-05-18 06:43:10|29984.9|29872.9|29989.8|29877.8|29989.8|29877.8|29984.7|29872.7|22
1652856200000|2022-05-18 06:43:20|29989.7|29877.7|29997|29885|30002.8|29890.8|29989.7|29877.7|30
1652856210000|2022-05-18 06:43:30|29997.1|29885.1|29997.3|29885.3|29999.3|29887.3|29996.7|29884.7|14
1652856220000|2022-05-18 06:43:40|29997|29885|29990|29878|29997|29885|29989.8|29877.8|15
1652856230000|2022-05-18 06:43:50|29989.8|29877.8|29989.7|29877.7|29990.1|29878.1|29988.4|29876.4|20
1652856240000|2022-05-18 06:44:00|29989.8|29877.8|29990|29878|29991.3|29879.3|29989.4|29877.4|23
1652856250000|2022-05-18 06:44:10|29989.8|29877.8|29980.6|29868.6|29990.1|29878.1|29980.6|29868.6|20
1652856260000|2022-05-18 06:44:20|29980.4|29868.4|29980.3|29868.3|29980.7|29868.7|29979.9|29867.9|16
1652856270000|2022-05-18 06:44:30|29980.5|29868.5|29992|29880|29993|29881|29980.5|29868.5|26
1652856280000|2022-05-18 06:44:40|29991.8|29879.8|29991.2|29879.2|29991.8|29879.8|29990.6|29878.6|17
1652856290000|2022-05-18 06:44:50|29991.3|29879.3|29991.5|29879.5|29991.8|29879.8|29990.5|29878.5|20
1652856300000|2022-05-18 06:45:00|29991.2|29879.2|29988.7|29876.7|29991.4|29879.4|29988.6|29876.6|11
1652856310000|2022-05-18 06:45:10|29988.6|29876.6|29977.2|29865.2|29988.6|29876.6|29977.2|29865.2|10
1652856320000|2022-05-18 06:45:20|29977|29865|29975.5|29863.5|29977|29865|29975.1|29863.1|14
1652856330000|2022-05-18 06:45:30|29975.3|29863.3|29967.2|29855.2|29975.3|29863.3|29967.2|29855.2|16
1652856340000|2022-05-18 06:45:40|29967|29855|29953.7|29841.7|29968.2|29856.2|29953.7|29841.7|24
1652856350000|2022-05-18 06:45:50|29952.1|29840.1|29958.4|29846.4|29958.7|29846.7|29951.5|29839.5|29
1652856360000|2022-05-18 06:46:00|29958.7|29846.7|29955.9|29843.9|29958.7|29846.7|29954.9|29842.9|29
1652856370000|2022-05-18 06:46:10|29955.2|29843.2|29955.1|29843.1|29956.6|29844.6|29954.1|29842.1|25
1652856380000|2022-05-18 06:46:20|29955.4|29843.4|29947.6|29835.6|29956|29844|29947.5|29835.5|27
1652856390000|2022-05-18 06:46:30|29948|29836|29949.4|29837.4|29949.4|29837.4|29947.8|29835.8|13
1652856400000|2022-05-18 06:46:40|29948.5|29836.5|29944.7|29832.7|29949.9|29837.9|29944|29832|17
1652856410000|2022-05-18 06:46:50|29944.8|29832.8|29944.9|29832.9|29945.6|29833.6|29944.2|29832.2|21
1652856420000|2022-05-18 06:47:00|29944.2|29832.2|29933.8|29821.8|29944.9|29832.9|29933.8|29821.8|20
1652856430000|2022-05-18 06:47:10|29933.4|29821.4|29925.7|29813.7|29933.4|29821.4|29919.7|29807.7|30
1652856440000|2022-05-18 06:47:20|29925.2|29813.2|29918|29806|29925.4|29813.4|29917.1|29805.1|22
1652856450000|2022-05-18 06:47:30|29917.8|29805.8|29914|29802|29918.6|29806.6|29912.9|29800.9|18
1652856460000|2022-05-18 06:47:40|29913.5|29801.5|29891.9|29779.9|29913.5|29801.5|29891.6|29779.6|27
1652856470000|2022-05-18 06:47:50|29892.9|29780.9|29902.5|29790.5|29903.4|29791.4|29892.9|29780.9|33
1652856480000|2022-05-18 06:48:00|29902.4|29790.4|29906.3|29794.3|29913|29801|29902.4|29790.4|32
1652856490000|2022-05-18 06:48:10|29905.8|29793.8|29894.1|29782.1|29905.9|29793.9|29893.7|29781.7|32
1652856500000|2022-05-18 06:48:20|29891.5|29779.5|29885.6|29773.6|29891.6|29779.6|29885.5|29773.5|15
1652856510000|2022-05-18 06:48:30|29886|29774|29884.1|29772.1|29886|29774|29883.9|29771.9|21
1652856520000|2022-05-18 06:48:40|29884|29772|29880.6|29768.6|29885.3|29773.3|29879.5|29767.5|18
1652856530000|2022-05-18 06:48:50|29879.7|29767.7|29880.9|29768.9|29881.8|29769.8|29879.7|29767.7|24
1652856540000|2022-05-18 06:49:00|29881.4|29769.4|29896.6|29784.6|29897.9|29785.9|29881.4|29769.4|30
1652856550000|2022-05-18 06:49:10|29896.7|29784.7|29885.6|29773.6|29896.7|29784.7|29885.6|29773.6|23
1652856560000|2022-05-18 06:49:20|29885.8|29773.8|29888.6|29776.6|29892.2|29780.2|29885.8|29773.8|20
1652856570000|2022-05-18 06:49:30|29888.7|29776.7|29889.4|29777.4|29894.9|29782.9|29888.7|29776.7|26
1652856580000|2022-05-18 06:49:40|29890.1|29778.1|29892.9|29780.9|29894.1|29782.1|29889.2|29777.2|29
1652856590000|2022-05-18 06:49:50|29892.5|29780.5|29891.9|29779.9|29893.1|29781.1|29890.5|29778.5|22
1652856600000|2022-05-18 06:50:00|29891.7|29779.7|29890.9|29778.9|29891.7|29779.7|29889.8|29777.8|20
1652856610000|2022-05-18 06:50:10|29889.8|29777.8|29882.2|29770.2|29891.2|29779.2|29882.2|29770.2|32
1652856620000|2022-05-18 06:50:20|29882.1|29770.1|29863.8|29751.8|29882.1|29770.1|29861.7|29749.7|32
1652856630000|2022-05-18 06:50:30|29862.5|29750.5|29830.3|29718.3|29862.5|29750.5|29829.9|29717.9|37
1652856640000|2022-05-18 06:50:40|29830.5|29718.5|29818.6|29706.6|29830.5|29718.5|29817.7|29705.7|31
1652856650000|2022-05-18 06:50:50|29819.4|29707.4|29836.7|29724.7|29837|29725|29819.4|29707.4|34
1652856660000|2022-05-18 06:51:00|29836.9|29724.9|29858.4|29746.4|29859.3|29747.3|29836.4|29724.4|31
1652856670000|2022-05-18 06:51:10|29858.8|29746.8|29866.2|29754.2|29867.7|29755.7|29858|29746|30
1652856680000|2022-05-18 06:51:20|29866.1|29754.1|29860.2|29748.2|29866.1|29754.1|29860.2|29748.2|22
1652856690000|2022-05-18 06:51:30|29859.6|29747.6|29834.8|29722.8|29859.6|29747.6|29834.5|29722.5|32
1652856700000|2022-05-18 06:51:40|29835.8|29723.8|29814.8|29702.8|29835.8|29723.8|29814.8|29702.8|31
1652856710000|2022-05-18 06:51:50|29814.3|29702.3|29805.4|29693.4|29816.9|29704.9|29804.7|29692.7|33
1652856720000|2022-05-18 06:52:00|29804.5|29692.5|29804.8|29692.8|29809|29697|29800.4|29688.4|31
1652856730000|2022-05-18 06:52:10|29804.2|29692.2|29811.8|29699.8|29812.7|29700.7|29803.7|29691.7|28
1652856740000|2022-05-18 06:52:20|29812.2|29700.2|29827|29715|29827|29715|29812.2|29700.2|37
1652856750000|2022-05-18 06:52:30|29829|29717|29819.3|29707.3|29835.1|29723.1|29819.3|29707.3|31
1652856760000|2022-05-18 06:52:40|29819.2|29707.2|29817.4|29705.4|29819.2|29707.2|29814.7|29702.7|22
1652856770000|2022-05-18 06:52:50|29817.7|29705.7|29811.2|29699.2|29817.7|29705.7|29811|29699|21
1652856780000|2022-05-18 06:53:00|29811.5|29699.5|29804.8|29692.8|29818.6|29706.6|29804.8|29692.8|35
1652856790000|2022-05-18 06:53:10|29805.1|29693.1|29816.7|29704.7|29818.3|29706.3|29805.1|29693.1|27
1652856800000|2022-05-18 06:53:20|29817|29705|29827.6|29715.6|29830.5|29718.5|29816.8|29704.8|27
1652856810000|2022-05-18 06:53:30|29828.6|29716.6|29825.7|29713.7|29829.2|29717.2|29824.3|29712.3|28
1652856820000|2022-05-18 06:53:40|29825|29713|29820.3|29708.3|29825|29713|29815.9|29703.9|34
1652856830000|2022-05-18 06:53:50|29821.8|29709.8|29836.6|29724.6|29836.6|29724.6|29821.8|29709.8|34
1652856840000|2022-05-18 06:54:00|29836.2|29724.2|29835.9|29723.9|29836.5|29724.5|29833.4|29721.4|20
1652856850000|2022-05-18 06:54:10|29836|29724|29827.5|29715.5|29836|29724|29823.5|29711.5|24
1652856860000|2022-05-18 06:54:20|29827.9|29715.9|29833.3|29721.3|29834.1|29722.1|29827.9|29715.9|23
1652856870000|2022-05-18 06:54:30|29832.8|29720.8|29825.9|29713.9|29832.8|29720.8|29825.7|29713.7|23
1652856880000|2022-05-18 06:54:40|29826|29714|29830.8|29718.8|29830.8|29718.8|29826|29714|26
1652856890000|2022-05-18 06:54:50|29830.6|29718.6|29827.6|29715.6|29830.9|29718.9|29826.4|29714.4|24
1652856900000|2022-05-18 06:55:00|29828.3|29716.3|29833.6|29721.6|29833.7|29721.7|29827.8|29715.8|23
1652856910000|2022-05-18 06:55:10|29833.5|29721.5|29832|29720|29833.5|29721.5|29830.3|29718.3|24
1652856920000|2022-05-18 06:55:20|29832.4|29720.4|29833|29721|29833.2|29721.2|29832|29720|25
1652856930000|2022-05-18 06:55:30|29833.1|29721.1|29840.9|29728.9|29840.9|29728.9|29832.8|29720.8|20
1652856940000|2022-05-18 06:55:40|29842.1|29730.1|29839.2|29727.2|29854.3|29742.3|29838.2|29726.2|37
1652856950000|2022-05-18 06:55:50|29838.6|29726.6|29842.3|29730.3|29842.6|29730.6|29838|29726|30
1652856960000|2022-05-18 06:56:00|29841.7|29729.7|29834.4|29722.4|29843.1|29731.1|29831.1|29719.1|28
1652856970000|2022-05-18 06:56:10|29835.1|29723.1|29833.6|29721.6|29850.3|29738.3|29833.6|29721.6|30
1652856980000|2022-05-18 06:56:20|29833.9|29721.9|29822.3|29710.3|29834.7|29722.7|29821.3|29709.3|22
1652856990000|2022-05-18 06:56:30|29822.2|29710.2|29828.2|29716.2|29831.7|29719.7|29822.2|29710.2|21
1652857000000|2022-05-18 06:56:40|29828.9|29716.9|29827.9|29715.9|29829.4|29717.4|29826.5|29714.5|28
1652857010000|2022-05-18 06:56:50|29828|29716|29812.4|29700.4|29829.8|29717.8|29812.4|29700.4|32
1652857020000|2022-05-18 06:57:00|29811.5|29699.5|29820.6|29708.6|29820.7|29708.7|29808.1|29696.1|34
1652857030000|2022-05-18 06:57:10|29818.2|29706.2|29807.9|29695.9|29819.5|29707.5|29806.4|29694.4|28
1652857040000|2022-05-18 06:57:20|29807.8|29695.8|29810.7|29698.7|29810.7|29698.7|29801.6|29689.6|21
1652857050000|2022-05-18 06:57:30|29811.8|29699.8|29815.7|29703.7|29816.7|29704.7|29811.3|29699.3|27
1652857060000|2022-05-18 06:57:40|29815.6|29703.6|29800.8|29688.8|29815.6|29703.6|29799|29687|31
1652857070000|2022-05-18 06:57:50|29800.9|29688.9|29796.2|29684.2|29800.9|29688.9|29796.2|29684.2|26
1652857080000|2022-05-18 06:58:00|29796.3|29684.3|29797.1|29685.1|29806.5|29694.5|29795|29683|32
1652857090000|2022-05-18 06:58:10|29799.7|29687.7|29805.7|29693.7|29806.4|29694.4|29799.7|29687.7|32
1652857100000|2022-05-18 06:58:20|29805.6|29693.6|29795.8|29683.8|29805.6|29693.6|29792|29680|30
1652857110000|2022-05-18 06:58:30|29795.7|29683.7|29794.9|29682.9|29796.3|29684.3|29794.5|29682.5|21
1652857120000|2022-05-18 06:58:40|29795.3|29683.3|29794.5|29682.5|29795.3|29683.3|29792|29680|26
1652857130000|2022-05-18 06:58:50|29794.4|29682.4|29792.8|29680.8|29794.4|29682.4|29791.7|29679.7|18
1652857140000|2022-05-18 06:59:00|29793|29681|29790.1|29678.1|29793.2|29681.2|29789.7|29677.7|17
1652857150000|2022-05-18 06:59:10|29790.2|29678.2|29782.7|29670.7|29790.3|29678.3|29782.4|29670.4|21
1652857160000|2022-05-18 06:59:20|29782.6|29670.6|29769.9|29657.9|29782.6|29670.6|29769.7|29657.7|25
1652857170000|2022-05-18 06:59:30|29770|29658|29776.1|29664.1|29778.1|29666.1|29769.9|29657.9|24
1652857180000|2022-05-18 06:59:40|29776.2|29664.2|29780.3|29668.3|29781.9|29669.9|29773.9|29661.9|25
1652857190000|2022-05-18 06:59:50|29780.9|29668.9|29766.6|29654.6|29781.1|29669.1|29765.4|29653.4|26
1652857200000|2022-05-18 07:00:00|29767|29655|29783.7|29671.7|29784.8|29672.8|29767|29655|33
1652857210000|2022-05-18 07:00:10|29783.4|29671.4|29764.9|29652.9|29783.4|29671.4|29764.9|29652.9|27
1652857220000|2022-05-18 07:00:20|29765|29653|29769.7|29657.7|29772.5|29660.5|29765|29653|30
1652857230000|2022-05-18 07:00:30|29771.4|29659.4|29780.4|29668.4|29780.4|29668.4|29771.4|29659.4|34
1652857240000|2022-05-18 07:00:40|29780.5|29668.5|29795.9|29683.9|29795.9|29683.9|29780.5|29668.5|32
1652857250000|2022-05-18 07:00:50|29795.7|29683.7|29796.2|29684.2|29796.5|29684.5|29788.4|29676.4|31
1652857260000|2022-05-18 07:01:00|29796.5|29684.5|29791.2|29679.2|29799.3|29687.3|29789.7|29677.7|32
1652857270000|2022-05-18 07:01:10|29792|29680|29804.7|29692.7|29804.9|29692.9|29788.3|29676.3|28
1652857280000|2022-05-18 07:01:20|29804.9|29692.9|29790.4|29678.4|29805.1|29693.1|29790.4|29678.4|31
1652857290000|2022-05-18 07:01:30|29788.9|29676.9|29783.5|29671.5|29789.6|29677.6|29783.4|29671.4|22
1652857300000|2022-05-18 07:01:40|29783.6|29671.6|29785.2|29673.2|29786.9|29674.9|29783.6|29671.6|26
1652857310000|2022-05-18 07:01:50|29785.3|29673.3|29782.6|29670.6|29786.5|29674.5|29782.6|29670.6|22
1652857320000|2022-05-18 07:02:00|29782.4|29670.4|29781.1|29669.1|29782.4|29670.4|29780.3|29668.3|23
1652857330000|2022-05-18 07:02:10|29780.8|29668.8|29763.4|29651.4|29781.2|29669.2|29763.4|29651.4|25
1652857340000|2022-05-18 07:02:20|29759.5|29647.5|29730.5|29618.5|29759.5|29647.5|29730.5|29618.5|23
1652857350000|2022-05-18 07:02:30|29729.1|29617.1|29733.6|29621.6|29738.2|29626.2|29710|29598|38
1652857360000|2022-05-18 07:02:40|29734.1|29622.1|29754.5|29642.5|29754.5|29642.5|29733.2|29621.2|36
1652857370000|2022-05-18 07:02:50|29754.8|29642.8|29752.8|29640.8|29759|29647|29752.8|29640.8|30
1652857380000|2022-05-18 07:03:00|29750.9|29638.9|29737.3|29625.3|29750.9|29638.9|29733.6|29621.6|36
1652857390000|2022-05-18 07:03:10|29740.1|29628.1|29737.4|29625.4|29746.7|29634.7|29736|29624|35
1652857400000|2022-05-18 07:03:20|29737.5|29625.5|29737.2|29625.2|29740.9|29628.9|29735.1|29623.1|33
1652857410000|2022-05-18 07:03:30|29736.5|29624.5|29753.7|29641.7|29754.6|29642.6|29736.5|29624.5|37
1652857420000|2022-05-18 07:03:40|29753.9|29641.9|29770.7|29658.7|29770.9|29658.9|29753.9|29641.9|38
1652857430000|2022-05-18 07:03:50|29772.5|29660.5|29785|29673|29786.4|29674.4|29772.5|29660.5|32
1652857440000|2022-05-18 07:04:00|29784.7|29672.7|29783.5|29671.5|29791.6|29679.6|29783.5|29671.5|35
1652857450000|2022-05-18 07:04:10|29783.6|29671.6|29787.9|29675.9|29788.9|29676.9|29783.2|29671.2|30
1652857460000|2022-05-18 07:04:20|29786.1|29674.1|29801.7|29689.7|29804.8|29692.8|29786.1|29674.1|34
1652857470000|2022-05-18 07:04:30|29801.9|29689.9|29806.6|29694.6|29806.6|29694.6|29801.5|29689.5|28
1652857480000|2022-05-18 07:04:40|29806.8|29694.8|29816.6|29704.6|29818.2|29706.2|29806.7|29694.7|27
1652857490000|2022-05-18 07:04:50|29818|29706|29835.3|29723.3|29838.1|29726.1|29812|29700|36
1652857500000|2022-05-18 07:05:00|29835.4|29723.4|29841.9|29729.9|29846.7|29734.7|29835.4|29723.4|34
1652857510000|2022-05-18 07:05:10|29839.8|29727.8|29824.1|29712.1|29839.8|29727.8|29823.5|29711.5|35
1652857520000|2022-05-18 07:05:20|29824|29712|29824.5|29712.5|29826.4|29714.4|29822.7|29710.7|24
1652857530000|2022-05-18 07:05:30|29823.9|29711.9|29807.1|29695.1|29823.9|29711.9|29807|29695|32
1652857540000|2022-05-18 07:05:40|29807.2|29695.2|29827.2|29715.2|29830.3|29718.3|29804|29692|37
1652857550000|2022-05-18 07:05:50|29829.5|29717.5|29829.8|29717.8|29838.7|29726.7|29828.7|29716.7|29
1652857560000|2022-05-18 07:06:00|29830.2|29718.2|29823.1|29711.1|29830.7|29718.7|29820|29708|35
1652857570000|2022-05-18 07:06:10|29823|29711|29836.2|29724.2|29836.2|29724.2|29822.8|29710.8|30
1652857580000|2022-05-18 07:06:20|29835.7|29723.7|29840.7|29728.7|29846.5|29734.5|29835.7|29723.7|25
1652857590000|2022-05-18 07:06:30|29840.3|29728.3|29846.9|29734.9|29846.9|29734.9|29836.7|29724.7|31
1652857600000|2022-05-18 07:06:40|29846.4|29734.4|29849.7|29737.7|29849.8|29737.8|29845.8|29733.8|24
1652857610000|2022-05-18 07:06:50|29849.6|29737.6|29856.2|29744.2|29856.3|29744.3|29849.4|29737.4|33
1652857620000|2022-05-18 07:07:00|29856.4|29744.4|29852.6|29740.6|29857.6|29745.6|29849.7|29737.7|27
1652857630000|2022-05-18 07:07:10|29852|29740|29841.1|29729.1|29854.4|29742.4|29840.8|29728.8|29
1652857640000|2022-05-18 07:07:20|29834.6|29722.6|29850|29738|29850|29738|29832|29720|29
1652857650000|2022-05-18 07:07:30|29850.9|29738.9|29840|29728|29851.3|29739.3|29831.2|29719.2|38
1652857660000|2022-05-18 07:07:40|29841.5|29729.5|29837.3|29725.3|29842.8|29730.8|29835.9|29723.9|24
1652857670000|2022-05-18 07:07:50|29836.5|29724.5|29839.8|29727.8|29839.9|29727.9|29836.5|29724.5|17
1652857680000|2022-05-18 07:08:00|29839.3|29727.3|29819.1|29707.1|29839.3|29727.3|29819.1|29707.1|26
1652857690000|2022-05-18 07:08:10|29818.7|29706.7|29817.8|29705.8|29819.3|29707.3|29817.1|29705.1|18
1652857700000|2022-05-18 07:08:20|29817.5|29705.5|29817.9|29705.9|29817.9|29705.9|29814.9|29702.9|12
1652857710000|2022-05-18 07:08:30|29819.8|29707.8|29833.1|29721.1|29834.3|29722.3|29819.8|29707.8|30
1652857720000|2022-05-18 07:08:40|29833.5|29721.5|29842.7|29730.7|29844.8|29732.8|29833.5|29721.5|30
1652857730000|2022-05-18 07:08:50|29842.6|29730.6|29843.6|29731.6|29844.8|29732.8|29842.1|29730.1|19
1652857740000|2022-05-18 07:09:00|29843.9|29731.9|29848.7|29736.7|29852.4|29740.4|29841.4|29729.4|27
1652857750000|2022-05-18 07:09:10|29848.5|29736.5|29850.2|29738.2|29851.4|29739.4|29847.8|29735.8|20
1652857760000|2022-05-18 07:09:20|29851.7|29739.7|29863.1|29751.1|29864.4|29752.4|29851.7|29739.7|29
1652857770000|2022-05-18 07:09:30|29863.7|29751.7|29872.4|29760.4|29875.3|29763.3|29856.4|29744.4|36
1652857780000|2022-05-18 07:09:40|29872|29760|29864|29752|29872.4|29760.4|29859.5|29747.5|34
1652857790000|2022-05-18 07:09:50|29865|29753|29869.7|29757.7|29870.4|29758.4|29855.9|29743.9|33
1652857800000|2022-05-18 07:10:00|29869.8|29757.8|29863.8|29751.8|29869.8|29757.8|29854.9|29742.9|33
1652857810000|2022-05-18 07:10:10|29863.4|29751.4|29845.2|29733.2|29863.4|29751.4|29844.2|29732.2|32
1652857820000|2022-05-18 07:10:20|29845.1|29733.1|29860|29748|29862.7|29750.7|29845.1|29733.1|30
1652857830000|2022-05-18 07:10:30|29859.7|29747.7|29839.4|29727.4|29859.7|29747.7|29835.2|29723.2|32
1652857840000|2022-05-18 07:10:40|29840.7|29728.7|29847.9|29735.9|29849.1|29737.1|29840.7|29728.7|25
1652857850000|2022-05-18 07:10:50|29848.7|29736.7|29846.7|29734.7|29848.7|29736.7|29843.3|29731.3|36
1652857860000|2022-05-18 07:11:00|29847.1|29735.1|29837.7|29725.7|29850.6|29738.6|29837.7|29725.7|32
1652857870000|2022-05-18 07:11:10|29836.1|29724.1|29833.7|29721.7|29836.1|29724.1|29826.5|29714.5|29
1652857880000|2022-05-18 07:11:20|29834.5|29722.5|29826.1|29714.1|29836|29724|29826.1|29714.1|29
1652857890000|2022-05-18 07:11:30|29827.5|29715.5|29824.3|29712.3|29836.2|29724.2|29823.9|29711.9|33
1652857900000|2022-05-18 07:11:40|29824.8|29712.8|29824.2|29712.2|29826.9|29714.9|29823.4|29711.4|11
1652857910000|2022-05-18 07:11:50|29823.8|29711.8|29823.2|29711.2|29823.9|29711.9|29822.6|29710.6|16
1652857920000|2022-05-18 07:12:00|29823.1|29711.1|29816.7|29704.7|29823.1|29711.1|29815.7|29703.7|18
1652857930000|2022-05-18 07:12:10|29816.2|29704.2|29818.5|29706.5|29820.5|29708.5|29816.2|29704.2|17
1652857940000|2022-05-18 07:12:20|29818.2|29706.2|29819|29707|29819.3|29707.3|29818.2|29706.2|16
1652857950000|2022-05-18 07:12:30|29819.1|29707.1|29827.7|29715.7|29831.3|29719.3|29818.9|29706.9|34
1652857960000|2022-05-18 07:12:40|29828|29716|29831|29719|29832.9|29720.9|29827.6|29715.6|26
1652857970000|2022-05-18 07:12:50|29831.2|29719.2|29830.7|29718.7|29831.4|29719.4|29830.3|29718.3|24
1652857980000|2022-05-18 07:13:00|29831|29719|29819.4|29707.4|29831.2|29719.2|29818.1|29706.1|27
1652857990000|2022-05-18 07:13:10|29819.3|29707.3|29810.3|29698.3|29819.4|29707.4|29807.1|29695.1|30
1652858000000|2022-05-18 07:13:20|29809.8|29697.8|29809.1|29697.1|29810.5|29698.5|29809.1|29697.1|21
1652858010000|2022-05-18 07:13:30|29808.8|29696.8|29816.3|29704.3|29816.4|29704.4|29808.3|29696.3|24
1652858020000|2022-05-18 07:13:40|29818.2|29706.2|29820.4|29708.4|29822.4|29710.4|29818.2|29706.2|21
1652858030000|2022-05-18 07:13:50|29819.8|29707.8|29807.7|29695.7|29820|29708|29807.7|29695.7|30
1652858040000|2022-05-18 07:14:00|29808.7|29696.7|29808.6|29696.6|29810|29698|29807.7|29695.7|18
1652858050000|2022-05-18 07:14:10|29809.9|29697.9|29815.2|29703.2|29815.8|29703.8|29809.3|29697.3|21
1652858060000|2022-05-18 07:14:20|29815|29703|29813.1|29701.1|29815|29703|29813.1|29701.1|19
1652858070000|2022-05-18 07:14:30|29813.5|29701.5|29816.9|29704.9|29816.9|29704.9|29812.5|29700.5|20
1652858080000|2022-05-18 07:14:40|29817|29705|29815.3|29703.3|29817|29705|29815.1|29703.1|23
1652858090000|2022-05-18 07:14:50|29814.7|29702.7|29814.2|29702.2|29821.3|29709.3|29813.9|29701.9|23
1652858100000|2022-05-18 07:15:00|29813.5|29701.5|29825|29713|29825.6|29713.6|29810|29698|29
1652858110000|2022-05-18 07:15:10|29824.7|29712.7|29823.6|29711.6|29824.7|29712.7|29819.8|29707.8|22
1652858120000|2022-05-18 07:15:20|29823.9|29711.9|29827.4|29715.4|29827.4|29715.4|29823.9|29711.9|19
1652858130000|2022-05-18 07:15:30|29827.9|29715.9|29831.3|29719.3|29835.8|29723.8|29827.9|29715.9|30
1652858140000|2022-05-18 07:15:40|29827.8|29715.8|29827.2|29715.2|29827.8|29715.8|29825.4|29713.4|20
1652858150000|2022-05-18 07:15:50|29827.3|29715.3|29828.5|29716.5|29828.7|29716.7|29827.3|29715.3|25
1652858160000|2022-05-18 07:16:00|29829|29717|29826.5|29714.5|29835.1|29723.1|29826.5|29714.5|30
1652858170000|2022-05-18 07:16:10|29825.8|29713.8|29830.3|29718.3|29830.3|29718.3|29823.4|29711.4|27
1652858180000|2022-05-18 07:16:20|29830.6|29718.6|29833.3|29721.3|29833.3|29721.3|29829.1|29717.1|28
1652858190000|2022-05-18 07:16:30|29832.9|29720.9|29834.6|29722.6|29834.6|29722.6|29832.5|29720.5|21
1652858200000|2022-05-18 07:16:40|29834.2|29722.2|29834.7|29722.7|29843.7|29731.7|29833.4|29721.4|25
1652858210000|2022-05-18 07:16:50|29836|29724|29812.5|29700.5|29836.7|29724.7|29812.5|29700.5|37
1652858220000|2022-05-18 07:17:00|29814.5|29702.5|29808.5|29696.5|29815.1|29703.1|29801.7|29689.7|34
1652858230000|2022-05-18 07:17:10|29808.3|29696.3|29808.2|29696.2|29809.6|29697.6|29807.9|29695.9|31
1652858240000|2022-05-18 07:17:20|29809|29697|29813.9|29701.9|29814.9|29702.9|29808.2|29696.2|27
1652858250000|2022-05-18 07:17:30|29813.8|29701.8|29810.8|29698.8|29813.8|29701.8|29809.3|29697.3|27
1652858260000|2022-05-18 07:17:40|29810.7|29698.7|29810.4|29698.4|29810.7|29698.7|29808.2|29696.2|30
1652858270000|2022-05-18 07:17:50|29810.1|29698.1|29809.7|29697.7|29810.1|29698.1|29808.6|29696.6|26
1652858280000|2022-05-18 07:18:00|29809.5|29697.5|29809.8|29697.8|29810.4|29698.4|29808.3|29696.3|19
1652858290000|2022-05-18 07:18:10|29811.2|29699.2|29810.3|29698.3|29811.3|29699.3|29809.9|29697.9|23
1652858300000|2022-05-18 07:18:20|29810.4|29698.4|29811.4|29699.4|29811.6|29699.6|29808.5|29696.5|25
1652858310000|2022-05-18 07:18:30|29811|29699|29812.4|29700.4|29812.4|29700.4|29810.3|29698.3|22
1652858320000|2022-05-18 07:18:40|29812.8|29700.8|29822.2|29710.2|29822.4|29710.4|29812.8|29700.8|15
1652858330000|2022-05-18 07:18:50|29823.4|29711.4|29834.3|29722.3|29835.2|29723.2|29823.4|29711.4|20
1652858340000|2022-05-18 07:19:00|29834.4|29722.4|29837.3|29725.3|29837.3|29725.3|29833.9|29721.9|22
1652858350000|2022-05-18 07:19:10|29837|29725|29837.6|29725.6|29837.6|29725.6|29837|29725|8
1652858360000|2022-05-18 07:19:20|29837.4|29725.4|29836.6|29724.6|29837.6|29725.6|29836.6|29724.6|8
1652858370000|2022-05-18 07:19:30|29836.5|29724.5|29831.3|29719.3|29836.6|29724.6|29829.6|29717.6|29
1652858380000|2022-05-18 07:19:40|29831.2|29719.2|29833.7|29721.7|29833.7|29721.7|29830.8|29718.8|12
1652858390000|2022-05-18 07:19:50|29833.2|29721.2|29826|29714|29833.2|29721.2|29824.4|29712.4|25
1652858400000|2022-05-18 07:20:00|29827.1|29715.1|29827.8|29715.8|29827.8|29715.8|29821.1|29709.1|21
1652858410000|2022-05-18 07:20:10|29827.6|29715.6|29832.6|29720.6|29833.2|29721.2|29827.5|29715.5|24
1652858420000|2022-05-18 07:20:20|29832.5|29720.5|29840.4|29728.4|29841.3|29729.3|29832.5|29720.5|20
1652858430000|2022-05-18 07:20:30|29840.5|29728.5|29839.3|29727.3|29842|29730|29838.5|29726.5|18
1652858440000|2022-05-18 07:20:40|29840.2|29728.2|29839.5|29727.5|29841.3|29729.3|29838.9|29726.9|12
1652858450000|2022-05-18 07:20:50|29839.2|29727.2|29842|29730|29842.9|29730.9|29839|29727|23
1652858460000|2022-05-18 07:21:00|29841.7|29729.7|29846.6|29734.6|29846.6|29734.6|29841.7|29729.7|22
1652858470000|2022-05-18 07:21:10|29845.9|29733.9|29843.7|29731.7|29846.6|29734.6|29841.8|29729.8|27
1652858480000|2022-05-18 07:21:20|29845|29733|29845.7|29733.7|29846.4|29734.4|29842.2|29730.2|30
1652858490000|2022-05-18 07:21:30|29843.7|29731.7|29845.3|29733.3|29845.3|29733.3|29841.5|29729.5|29
1652858500000|2022-05-18 07:21:40|29845.8|29733.8|29842.6|29730.6|29845.8|29733.8|29841.1|29729.1|24
1652858510000|2022-05-18 07:21:50|29842.1|29730.1|29844.9|29732.9|29844.9|29732.9|29841.1|29729.1|27
1652858520000|2022-05-18 07:22:00|29844.7|29732.7|29849.1|29737.1|29850.7|29738.7|29844.4|29732.4|32
1652858530000|2022-05-18 07:22:10|29849|29737|29846.9|29734.9|29849|29737|29844.4|29732.4|31
1652858540000|2022-05-18 07:22:20|29847.9|29735.9|29854.3|29742.3|29857.2|29745.2|29847.9|29735.9|33
1652858550000|2022-05-18 07:22:30|29855.4|29743.4|29864.6|29752.6|29864.7|29752.7|29855.4|29743.4|29
1652858560000|2022-05-18 07:22:40|29864.7|29752.7|29867.3|29755.3|29868.6|29756.6|29864.7|29752.7|29
1652858570000|2022-05-18 07:22:50|29867.4|29755.4|29874.7|29762.7|29874.7|29762.7|29867.4|29755.4|28
1652858580000|2022-05-18 07:23:00|29874.9|29762.9|29861.9|29749.9|29874.9|29762.9|29861.6|29749.6|22
1652858590000|2022-05-18 07:23:10|29862.2|29750.2|29853|29741|29862.7|29750.7|29852.5|29740.5|28
1652858600000|2022-05-18 07:23:20|29854.1|29742.1|29867.7|29755.7|29868.1|29756.1|29854.1|29742.1|30
1652858610000|2022-05-18 07:23:30|29867.5|29755.5|29863.1|29751.1|29867.5|29755.5|29862.7|29750.7|27
1652858620000|2022-05-18 07:23:40|29863.2|29751.2|29866.2|29754.2|29869|29757|29860.1|29748.1|30
1652858630000|2022-05-18 07:23:50|29866.1|29754.1|29859.2|29747.2|29866.1|29754.1|29859|29747|18
1652858640000|2022-05-18 07:24:00|29859.5|29747.5|29846.3|29734.3|29859.5|29747.5|29846.3|29734.3|29
1652858650000|2022-05-18 07:24:10|29845.8|29733.8|29822.3|29710.3|29848.4|29736.4|29822.3|29710.3|28
1652858660000|2022-05-18 07:24:20|29819.9|29707.9|29823.2|29711.2|29825.3|29713.3|29819.4|29707.4|26
1652858670000|2022-05-18 07:24:30|29824.3|29712.3|29826.6|29714.6|29826.6|29714.6|29821.9|29709.9|22
1652858680000|2022-05-18 07:24:40|29826.7|29714.7|29837.1|29725.1|29837.5|29725.5|29824.9|29712.9|31
1652858690000|2022-05-18 07:24:50|29837|29725|29834.1|29722.1|29837.4|29725.4|29833.7|29721.7|22
1652858700000|2022-05-18 07:25:00|29834.2|29722.2|29835.1|29723.1|29837|29725|29833.7|29721.7|26
1652858710000|2022-05-18 07:25:10|29834.9|29722.9|29826.2|29714.2|29834.9|29722.9|29826.2|29714.2|20
1652858720000|2022-05-18 07:25:20|29826.7|29714.7|29827.6|29715.6|29831.9|29719.9|29826.7|29714.7|26
1652858730000|2022-05-18 07:25:30|29827.3|29715.3|29827|29715|29828.2|29716.2|29824|29712|26
1652858740000|2022-05-18 07:25:40|29827.1|29715.1|29823.6|29711.6|29828.1|29716.1|29821.2|29709.2|21
1652858750000|2022-05-18 07:25:50|29826.5|29714.5|29827.4|29715.4|29827.7|29715.7|29825.9|29713.9|24
1652858760000|2022-05-18 07:26:00|29827.6|29715.6|29827.1|29715.1|29827.6|29715.6|29826.5|29714.5|19
1652858770000|2022-05-18 07:26:10|29826.9|29714.9|29826.9|29714.9|29827.2|29715.2|29826.7|29714.7|13
1652858780000|2022-05-18 07:26:20|29826.7|29714.7|29826.7|29714.7|29826.8|29714.8|29826.4|29714.4|11
1652858790000|2022-05-18 07:26:30|29826.6|29714.6|29821.3|29709.3|29826.7|29714.7|29820.7|29708.7|21
1652858800000|2022-05-18 07:26:40|29820.6|29708.6|29821.7|29709.7|29821.7|29709.7|29820.6|29708.6|10
1652858810000|2022-05-18 07:26:50|29821.6|29709.6|29820.1|29708.1|29821.7|29709.7|29820.1|29708.1|14
1652858820000|2022-05-18 07:27:00|29819.9|29707.9|29807.3|29695.3|29819.9|29707.9|29807.3|29695.3|23
1652858830000|2022-05-18 07:27:10|29807.4|29695.4|29813.5|29701.5|29813.9|29701.9|29807.2|29695.2|26
1652858840000|2022-05-18 07:27:20|29812.8|29700.8|29810.7|29698.7|29812.8|29700.8|29810.7|29698.7|23
1652858850000|2022-05-18 07:27:30|29810.9|29698.9|29825|29713|29825.1|29713.1|29810.9|29698.9|21
1652858860000|2022-05-18 07:27:40|29825.2|29713.2|29824.3|29712.3|29825.2|29713.2|29821.5|29709.5|25
1652858870000|2022-05-18 07:27:50|29824.2|29712.2|29834.7|29722.7|29835.2|29723.2|29824.2|29712.2|25
1652858880000|2022-05-18 07:28:00|29835.7|29723.7|29837.4|29725.4|29837.9|29725.9|29832.8|29720.8|26
1652858890000|2022-05-18 07:28:10|29837.3|29725.3|29842.9|29730.9|29843.6|29731.6|29837|29725|28
1652858900000|2022-05-18 07:28:20|29843.5|29731.5|29853.6|29741.6|29856|29744|29842|29730|23
1652858910000|2022-05-18 07:28:30|29855.2|29743.2|29841.3|29729.3|29855.2|29743.2|29839.7|29727.7|23
1652858920000|2022-05-18 07:28:40|29841.1|29729.1|29846.4|29734.4|29846.6|29734.6|29836.1|29724.1|32
1652858930000|2022-05-18 07:28:50|29846.2|29734.2|29850|29738|29850|29738|29838.5|29726.5|25
1652858940000|2022-05-18 07:29:00|29850.2|29738.2|29841.7|29729.7|29850.2|29738.2|29838.7|29726.7|23
1652858950000|2022-05-18 07:29:10|29842.3|29730.3|29840.1|29728.1|29843.4|29731.4|29840.1|29728.1|25
1652858960000|2022-05-18 07:29:20|29839.1|29727.1|29820.8|29708.8|29839.1|29727.1|29819.5|29707.5|25
1652858970000|2022-05-18 07:29:30|29819.1|29707.1|29809.4|29697.4|29823|29711|29809.4|29697.4|25
1652858980000|2022-05-18 07:29:40|29809.2|29697.2|29805.2|29693.2|29809.3|29697.3|29804.9|29692.9|16
1652858990000|2022-05-18 07:29:50|29805.6|29693.6|29806.6|29694.6|29807.7|29695.7|29805.6|29693.6|11
1652859000000|2022-05-18 07:30:00|29806.3|29694.3|29812.6|29700.6|29813.9|29701.9|29806.3|29694.3|23
1652859010000|2022-05-18 07:30:10|29812.1|29700.1|29798.2|29686.2|29812.1|29700.1|29796.2|29684.2|28
1652859020000|2022-05-18 07:30:20|29798.3|29686.3|29808.1|29696.1|29808.2|29696.2|29798.2|29686.2|33
1652859030000|2022-05-18 07:30:30|29806.9|29694.9|29831|29719|29833|29721|29804.5|29692.5|34
1652859040000|2022-05-18 07:30:40|29831.5|29719.5|29835.1|29723.1|29835.2|29723.2|29829.3|29717.3|27
1652859050000|2022-05-18 07:30:50|29834.7|29722.7|29837.6|29725.6|29841.8|29729.8|29834.3|29722.3|34
1652859060000|2022-05-18 07:31:00|29837.5|29725.5|29838.1|29726.1|29846.8|29734.8|29836.9|29724.9|33
1652859070000|2022-05-18 07:31:10|29837.8|29725.8|29839.7|29727.7|29841.4|29729.4|29837.2|29725.2|27
1652859080000|2022-05-18 07:31:20|29839.9|29727.9|29825.4|29713.4|29841.8|29729.8|29825.4|29713.4|30
1652859090000|2022-05-18 07:31:30|29825.9|29713.9|29823.2|29711.2|29825.9|29713.9|29821.4|29709.4|24
1652859100000|2022-05-18 07:31:40|29823.1|29711.1|29823.1|29711.1|29823.9|29711.9|29823|29711|23
1652859110000|2022-05-18 07:31:50|29823.2|29711.2|29818.5|29706.5|29823.9|29711.9|29818.5|29706.5|19
1652859120000|2022-05-18 07:32:00|29818.4|29706.4|29818.3|29706.3|29818.9|29706.9|29818.3|29706.3|7
1652859130000|2022-05-18 07:32:10|29818.6|29706.6|29799.2|29687.2|29818.6|29706.6|29799.2|29687.2|22
1652859140000|2022-05-18 07:32:20|29799.6|29687.6|29804.1|29692.1|29804.1|29692.1|29799.6|29687.6|21
1652859150000|2022-05-18 07:32:30|29804.5|29692.5|29802.3|29690.3|29812.5|29700.5|29802.1|29690.1|34
1652859160000|2022-05-18 07:32:40|29802.4|29690.4|29786.3|29674.3|29802.4|29690.4|29784.4|29672.4|27
1652859170000|2022-05-18 07:32:50|29786.4|29674.4|29787.6|29675.6|29788.1|29676.1|29786.1|29674.1|26
1652859180000|2022-05-18 07:33:00|29786.9|29674.9|29788.6|29676.6|29792.8|29680.8|29786.5|29674.5|34
1652859190000|2022-05-18 07:33:10|29787.8|29675.8|29787.5|29675.5|29789|29677|29786.6|29674.6|30
1652859200000|2022-05-18 07:33:20|29787.6|29675.6|29784.9|29672.9|29789.7|29677.7|29784.9|29672.9|18
1652859210000|2022-05-18 07:33:30|29784.7|29672.7|29782.5|29670.5|29784.7|29672.7|29774.9|29662.9|31
1652859220000|2022-05-18 07:33:40|29782.9|29670.9|29782|29670|29784.6|29672.6|29781.8|29669.8|22
1652859230000|2022-05-18 07:33:50|29781.9|29669.9|29782.9|29670.9|29783.5|29671.5|29781.5|29669.5|22
1652859240000|2022-05-18 07:34:00|29783|29671|29782.7|29670.7|29783.1|29671.1|29781.9|29669.9|21
1652859250000|2022-05-18 07:34:10|29782.5|29670.5|29777.6|29665.6|29782.6|29670.6|29777.6|29665.6|23
1652859260000|2022-05-18 07:34:20|29780.6|29668.6|29780.3|29668.3|29780.6|29668.6|29773.6|29661.6|31
1652859270000|2022-05-18 07:34:30|29781.4|29669.4|29784.5|29672.5|29785.3|29673.3|29781.4|29669.4|32
1652859280000|2022-05-18 07:34:40|29784.4|29672.4|29784.6|29672.6|29785.4|29673.4|29783.6|29671.6|29
1652859290000|2022-05-18 07:34:50|29785|29673|29783.4|29671.4|29785.5|29673.5|29781.8|29669.8|37
1652859300000|2022-05-18 07:35:00|29782.6|29670.6|29790.3|29678.3|29790.3|29678.3|29782.6|29670.6|28
1652859310000|2022-05-18 07:35:10|29789.6|29677.6|29806.2|29694.2|29806.3|29694.3|29789.3|29677.3|27
1652859320000|2022-05-18 07:35:20|29806.8|29694.8|29810.2|29698.2|29814|29702|29805.9|29693.9|29
1652859330000|2022-05-18 07:35:30|29810.4|29698.4|29808.8|29696.8|29810.4|29698.4|29808.7|29696.7|18
1652859340000|2022-05-18 07:35:40|29809.7|29697.7|29807.5|29695.5|29810|29698|29806.8|29694.8|20
1652859350000|2022-05-18 07:35:50|29807.6|29695.6|29824|29712|29824|29712|29807.5|29695.5|27
1652859360000|2022-05-18 07:36:00|29823.8|29711.8|29828.3|29716.3|29828.3|29716.3|29821.5|29709.5|35
1652859370000|2022-05-18 07:36:10|29829|29717|29833.4|29721.4|29835.2|29723.2|29828.8|29716.8|36
1652859380000|2022-05-18 07:36:20|29833.1|29721.1|29838.1|29726.1|29839.4|29727.4|29832|29720|32
1652859390000|2022-05-18 07:36:30|29837.8|29725.8|29833.5|29721.5|29837.8|29725.8|29830.2|29718.2|26
1652859400000|2022-05-18 07:36:40|29833.7|29721.7|29832.5|29720.5|29835.6|29723.6|29831.8|29719.8|16
1652859410000|2022-05-18 07:36:50|29831.8|29719.8|29834.4|29722.4|29835.1|29723.1|29831.8|29719.8|8
1652859420000|2022-05-18 07:37:00|29834.6|29722.6|29831.3|29719.3|29834.6|29722.6|29830.2|29718.2|10
1652859430000|2022-05-18 07:37:10|29831.4|29719.4|29833.9|29721.9|29836.2|29724.2|29831.4|29719.4|11
1652859440000|2022-05-18 07:37:20|29828.9|29716.9|29828.8|29716.8|29828.9|29716.9|29828.8|29716.8|4
1652859450000|2022-05-18 07:37:30|29828.9|29716.9|29829.1|29717.1|29834.5|29722.5|29828.8|29716.8|11
1652859460000|2022-05-18 07:37:40|29828.8|29716.8|29839.6|29727.6|29839.6|29727.6|29828.1|29716.1|22
1652859470000|2022-05-18 07:37:50|29840.2|29728.2|29842.6|29730.6|29845.8|29733.8|29840.2|29728.2|23
1652859480000|2022-05-18 07:38:00|29842.7|29730.7|29840.7|29728.7|29845.7|29733.7|29840.7|29728.7|15
1652859490000|2022-05-18 07:38:10|29845.6|29733.6|29845.6|29733.6|29845.6|29733.6|29844.5|29732.5|13
1652859500000|2022-05-18 07:38:20|29845.8|29733.8|29845.5|29733.5|29845.8|29733.8|29845.1|29733.1|8
1652859510000|2022-05-18 07:38:30|29841.2|29729.2|29834.6|29722.6|29842.1|29730.1|29833.6|29721.6|16
1652859520000|2022-05-18 07:38:40|29834.8|29722.8|29838.9|29726.9|29839.9|29727.9|29834.8|29722.8|7
1652859530000|2022-05-18 07:38:50|29838.8|29726.8|29837.2|29725.2|29838.9|29726.9|29836.4|29724.4|13
1652859540000|2022-05-18 07:39:00|29837.3|29725.3|29834.7|29722.7|29839.5|29727.5|29834.7|29722.7|14
1652859550000|2022-05-18 07:39:10|29828.6|29716.6|29829.9|29717.9|29829.9|29717.9|29828.4|29716.4|4
1652859560000|2022-05-18 07:39:20|29828|29716|29827.7|29715.7|29828|29716|29826.4|29714.4|16
1652859570000|2022-05-18 07:39:30|29827.8|29715.8|29834.5|29722.5|29835.8|29723.8|29826.4|29714.4|28
1652859580000|2022-05-18 07:39:40|29837.5|29725.5|29838.9|29726.9|29845.8|29733.8|29836.7|29724.7|26
1652859590000|2022-05-18 07:39:50|29844.8|29732.8|29845.7|29733.7|29847.9|29735.9|29839.5|29727.5|17
1652859600000|2022-05-18 07:40:00|29847.2|29735.2|29846.7|29734.7|29847.2|29735.2|29836.5|29724.5|14
1652859610000|2022-05-18 07:40:10|29846.8|29734.8|29845.2|29733.2|29852.2|29740.2|29844.3|29732.3|33
1652859620000|2022-05-18 07:40:20|29847.8|29735.8|29847.9|29735.9|29853.4|29741.4|29846|29734|34
1652859630000|2022-05-18 07:40:30|29849|29737|29847|29735|29850.7|29738.7|29846.8|29734.8|35
1652859640000|2022-05-18 07:40:40|29850|29738|29844.5|29732.5|29852.3|29740.3|29844.5|29732.5|24
1652859650000|2022-05-18 07:40:50|29844.9|29732.9|29845.7|29733.7|29850|29738|29841.7|29729.7|33
1652859660000|2022-05-18 07:41:00|29846.8|29734.8|29853|29741|29855|29743|29844.7|29732.7|25
1652859670000|2022-05-18 07:41:10|29852.9|29740.9|29847.5|29735.5|29852.9|29740.9|29840.5|29728.5|22
1652859680000|2022-05-18 07:41:20|29847.3|29735.3|29847.5|29735.5|29849.3|29737.3|29846.4|29734.4|13
1652859690000|2022-05-18 07:41:30|29848.6|29736.6|29849.6|29737.6|29849.6|29737.6|29848.4|29736.4|8
1652859700000|2022-05-18 07:41:40|29849.4|29737.4|29853|29741|29855.8|29743.8|29845.5|29733.5|20
1652859710000|2022-05-18 07:41:50|29853.1|29741.1|29844.9|29732.9|29854.5|29742.5|29844.3|29732.3|18
1652859720000|2022-05-18 07:42:00|29850.9|29738.9|29848.8|29736.8|29853.3|29741.3|29846.8|29734.8|12
1652859730000|2022-05-18 07:42:10|29852.1|29740.1|29844.6|29732.6|29854.6|29742.6|29840.5|29728.5|19
1652859740000|2022-05-18 07:42:20|29845.1|29733.1|29843.4|29731.4|29849.1|29737.1|29840.9|29728.9|30
1652859750000|2022-05-18 07:42:30|29845.1|29733.1|29843.7|29731.7|29846.1|29734.1|29840.5|29728.5|30
1652859760000|2022-05-18 07:42:40|29841.5|29729.5|29850.7|29738.7|29852.9|29740.9|29840.1|29728.1|33
1652859770000|2022-05-18 07:42:50|29852.9|29740.9|29854.5|29742.5|29854.5|29742.5|29850.7|29738.7|7
1652859780000|2022-05-18 07:43:00|29855.2|29743.2|29853.6|29741.6|29855.9|29743.9|29851.5|29739.5|12
1652859790000|2022-05-18 07:43:10|29855.1|29743.1|29856|29744|29856.2|29744.2|29853.3|29741.3|17
1652859800000|2022-05-18 07:43:20|29857.1|29745.1|29860.5|29748.5|29865.4|29753.4|29855.4|29743.4|21
1652859810000|2022-05-18 07:43:30|29865.5|29753.5|29847.4|29735.4|29865.5|29753.5|29847.4|29735.4|25
1652859820000|2022-05-18 07:43:40|29846.3|29734.3|29845.4|29733.4|29848|29736|29845.4|29733.4|6
1652859830000|2022-05-18 07:43:50|29848|29736|29859.8|29747.8|29859.9|29747.9|29848|29736|23
1652859840000|2022-05-18 07:44:00|29857.7|29745.7|29850.7|29738.7|29858.3|29746.3|29850.7|29738.7|17
1652859850000|2022-05-18 07:44:10|29851.1|29739.1|29851.6|29739.6|29851.6|29739.6|29850.7|29738.7|25
1652859860000|2022-05-18 07:44:20|29850.7|29738.7|29859.6|29747.6|29861.1|29749.1|29850.7|29738.7|25
1652859870000|2022-05-18 07:44:30|29863.1|29751.1|29871.9|29759.9|29872.8|29760.8|29861.2|29749.2|34
1652859880000|2022-05-18 07:44:40|29872.2|29760.2|29880.5|29768.5|29881.9|29769.9|29866.8|29754.8|28
1652859890000|2022-05-18 07:44:50|29881.2|29769.2|29863.6|29751.6|29882.8|29770.8|29863.6|29751.6|24
1652859900000|2022-05-18 07:45:00|29863.2|29751.2|29876.2|29764.2|29877|29765|29863.2|29751.2|35
1652859910000|2022-05-18 07:45:10|29875.1|29763.1|29873.9|29761.9|29879.4|29767.4|29873.9|29761.9|33
1652859920000|2022-05-18 07:45:20|29874.5|29762.5|29872.1|29760.1|29876.7|29764.7|29869.1|29757.1|17
1652859930000|2022-05-18 07:45:30|29870.1|29758.1|29858.9|29746.9|29872.1|29760.1|29858.9|29746.9|15
1652859940000|2022-05-18 07:45:40|29853.4|29741.4|29842.3|29730.3|29853.4|29741.4|29841.6|29729.6|9
1652859950000|2022-05-18 07:45:50|29842.1|29730.1|29856.5|29744.5|29858|29746|29842.1|29730.1|15
1652859960000|2022-05-18 07:46:00|29856.2|29744.2|29850.7|29738.7|29857.6|29745.6|29850.7|29738.7|23
1652859970000|2022-05-18 07:46:10|29850.4|29738.4|29850.2|29738.2|29850.7|29738.7|29850.2|29738.2|19
1652859980000|2022-05-18 07:46:20|29850.4|29738.4|29850.3|29738.3|29850.7|29738.7|29850.2|29738.2|26
1652859990000|2022-05-18 07:46:30|29850.2|29738.2|29850.2|29738.2|29850.7|29738.7|29850.2|29738.2|17
1652860000000|2022-05-18 07:46:40|29850.7|29738.7|29833.1|29721.1|29850.7|29738.7|29833.1|29721.1|20
1652860010000|2022-05-18 07:46:50|29833.3|29721.3|29839.6|29727.6|29839.6|29727.6|29833.1|29721.1|9
1652860020000|2022-05-18 07:47:00|29839.3|29727.3|29839.3|29727.3|29839.3|29727.3|29838.9|29726.9|3
1652860030000|2022-05-18 07:47:10|29838.9|29726.9|29839.6|29727.6|29839.6|29727.6|29838.9|29726.9|8
1652860050000|2022-05-18 07:47:30|29840.3|29728.3|29839.6|29727.6|29840.3|29728.3|29836.8|29724.8|5
1652860060000|2022-05-18 07:47:40|29836.9|29724.9|29839.6|29727.6|29839.6|29727.6|29832.4|29720.4|7
1652860070000|2022-05-18 07:47:50|29835.7|29723.7|29839.6|29727.6|29839.6|29727.6|29835.7|29723.7|2
1652860080000|2022-05-18 07:48:00|29838.7|29726.7|29845.8|29733.8|29846.1|29734.1|29838.7|29726.7|12
1652860090000|2022-05-18 07:48:10|29844.6|29732.6|29855.3|29743.3|29855.5|29743.5|29844.6|29732.6|30
1652860100000|2022-05-18 07:48:20|29856|29744|29856|29744|29859.1|29747.1|29856|29744|15
1652860110000|2022-05-18 07:48:30|29858.5|29746.5|29858.5|29746.5|29858.5|29746.5|29856|29744|19
1652860120000|2022-05-18 07:48:40|29856|29744|29861.6|29749.6|29861.6|29749.6|29856|29744|16
1652860130000|2022-05-18 07:48:50|29862.7|29750.7|29869.6|29757.6|29869.6|29757.6|29861.3|29749.3|32
1652860140000|2022-05-18 07:49:00|29870.1|29758.1|29881|29769|29881|29769|29870.1|29758.1|31
1652860150000|2022-05-18 07:49:10|29878|29766|29862.7|29750.7|29879.7|29767.7|29862.7|29750.7|16
1652860160000|2022-05-18 07:49:20|29862.6|29750.6|29865.4|29753.4|29866.1|29754.1|29861.3|29749.3|25
1652860170000|2022-05-18 07:49:30|29861.3|29749.3|29856.3|29744.3|29865.4|29753.4|29856.3|29744.3|23
1652860180000|2022-05-18 07:49:40|29856.6|29744.6|29859|29747|29859|29747|29856.3|29744.3|10
1652860190000|2022-05-18 07:49:50|29860.8|29748.8|29860.8|29748.8|29860.8|29748.8|29860.2|29748.2|7
1652860200000|2022-05-18 07:50:00|29860.7|29748.7|29856.3|29744.3|29860.8|29748.8|29856.3|29744.3|9
1652860210000|2022-05-18 07:50:10|29856|29744|29856|29744|29856|29744|29856|29744|1
1652860230000|2022-05-18 07:50:30|29842.7|29730.7|29842|29730|29842.7|29730.7|29842|29730|3
1652860240000|2022-05-18 07:50:40|29841.6|29729.6|29841.6|29729.6|29841.6|29729.6|29841.5|29729.5|5
1652860250000|2022-05-18 07:50:50|29841.9|29729.9|29841.9|29729.9|29841.9|29729.9|29841.9|29729.9|1
1652860260000|2022-05-18 07:51:00|29843.4|29731.4|29837.1|29725.1|29843.4|29731.4|29837.1|29725.1|17
1652860270000|2022-05-18 07:51:10|29839.5|29727.5|29844.8|29732.8|29844.9|29732.9|29839.5|29727.5|5
1652860280000|2022-05-18 07:51:20|29844.1|29732.1|29844.1|29732.1|29844.1|29732.1|29844.1|29732.1|1
1652860310000|2022-05-18 07:51:50|29842.9|29730.9|29844.1|29732.1|29844.1|29732.1|29842.9|29730.9|6
1652860330000|2022-05-18 07:52:10|29829.5|29717.5|29844.1|29732.1|29844.1|29732.1|29829.4|29717.4|4
1652860370000|2022-05-18 07:52:50|29832.8|29720.8|29844.1|29732.1|29844.1|29732.1|29832.8|29720.8|2
1652860390000|2022-05-18 07:53:10|29844.8|29732.8|29849.6|29737.6|29849.6|29737.6|29844.8|29732.8|4
1652860400000|2022-05-18 07:53:20|29852.4|29740.4|29854.8|29742.8|29854.8|29742.8|29849.6|29737.6|18
1652860410000|2022-05-18 07:53:30|29854.1|29742.1|29854.4|29742.4|29854.8|29742.8|29851.5|29739.5|7
1652860420000|2022-05-18 07:53:40|29854.9|29742.9|29855.1|29743.1|29857.8|29745.8|29854.9|29742.9|18
1652860430000|2022-05-18 07:53:50|29855.7|29743.7|29858.2|29746.2|29858.6|29746.6|29855.7|29743.7|8
1652860440000|2022-05-18 07:54:00|29855.3|29743.3|29858.2|29746.2|29858.6|29746.6|29855|29743|11
1652860450000|2022-05-18 07:54:10|29854.4|29742.4|29852.6|29740.6|29854.4|29742.4|29852.6|29740.6|2
1652860460000|2022-05-18 07:54:20|29855.4|29743.4|29858.6|29746.6|29858.6|29746.6|29855.4|29743.4|7
1652860470000|2022-05-18 07:54:30|29858.2|29746.2|29858.2|29746.2|29862.7|29750.7|29858.2|29746.2|23
1652860490000|2022-05-18 07:54:50|29859.2|29747.2|29862.6|29750.6|29862.6|29750.6|29859.1|29747.1|5
1652860500000|2022-05-18 07:55:00|29862.8|29750.8|29857.9|29745.9|29863|29751|29857.8|29745.8|23
1652860520000|2022-05-18 07:55:20|29858.2|29746.2|29862.7|29750.7|29862.7|29750.7|29857.9|29745.9|10
1652860530000|2022-05-18 07:55:30|29863.6|29751.6|29862.6|29750.6|29863.6|29751.6|29862|29750|16
1652860540000|2022-05-18 07:55:40|29862.5|29750.5|29863.6|29751.6|29863.6|29751.6|29861.9|29749.9|7
1652860550000|2022-05-18 07:55:50|29864.5|29752.5|29864.1|29752.1|29864.5|29752.5|29863.6|29751.6|22
1652860560000|2022-05-18 07:56:00|29864.5|29752.5|29875|29763|29875|29763|29863.6|29751.6|29
1652860570000|2022-05-18 07:56:10|29874.9|29762.9|29895|29783|29895|29783|29874.9|29762.9|34
1652860580000|2022-05-18 07:56:20|29890.1|29778.1|29885.4|29773.4|29892.7|29780.7|29883.7|29771.7|29
1652860590000|2022-05-18 07:56:30|29885.3|29773.3|29883.4|29771.4|29887.1|29775.1|29882|29770|26
1652860600000|2022-05-18 07:56:40|29884.7|29772.7|29886.9|29774.9|29887|29775|29884.7|29772.7|14
1652860610000|2022-05-18 07:56:50|29886.6|29774.6|29893|29781|29893|29781|29886.6|29774.6|13
1652860620000|2022-05-18 07:57:00|29892.5|29780.5|29887.4|29775.4|29892.5|29780.5|29887.4|29775.4|9
1652860630000|2022-05-18 07:57:10|29887.3|29775.3|29887.5|29775.5|29887.5|29775.5|29887.3|29775.3|5
1652860640000|2022-05-18 07:57:20|29887.4|29775.4|29887.3|29775.3|29887.4|29775.4|29887.3|29775.3|2
1652860650000|2022-05-18 07:57:30|29886.8|29774.8|29886|29774|29887.3|29775.3|29885.4|29773.4|17
1652860660000|2022-05-18 07:57:40|29887.3|29775.3|29885.4|29773.4|29887.3|29775.3|29885.4|29773.4|21
1652860670000|2022-05-18 07:57:50|29887.3|29775.3|29897.8|29785.8|29898|29786|29886.7|29774.7|19
1652860680000|2022-05-18 07:58:00|29898|29786|29908.2|29796.2|29910.7|29798.7|29896.3|29784.3|32
1652860690000|2022-05-18 07:58:10|29909.6|29797.6|29922.6|29810.6|29924.6|29812.6|29908.1|29796.1|33
1652860700000|2022-05-18 07:58:20|29924.1|29812.1|29927.7|29815.7|29934.1|29822.1|29924.1|29812.1|18
1652860710000|2022-05-18 07:58:30|29928.4|29816.4|29929|29817|29933.3|29821.3|29914.6|29802.6|17
1652860720000|2022-05-18 07:58:40|29929.1|29817.1|29927.9|29815.9|29930.4|29818.4|29918.9|29806.9|24
1652860730000|2022-05-18 07:58:50|29926.9|29814.9|29927.6|29815.6|29932.6|29820.6|29925.4|29813.4|26
1652860740000|2022-05-18 07:59:00|29930.5|29818.5|29934.1|29822.1|29934.1|29822.1|29924.5|29812.5|29
1652860750000|2022-05-18 07:59:10|29928.5|29816.5|29935.6|29823.6|29935.6|29823.6|29928.5|29816.5|20
1652860760000|2022-05-18 07:59:20|29937.2|29825.2|29942.1|29830.1|29942.1|29830.1|29935.2|29823.2|28
1652860770000|2022-05-18 07:59:30|29939.3|29827.3|29942.1|29830.1|29942.1|29830.1|29935.2|29823.2|20
1652860780000|2022-05-18 07:59:40|29939.2|29827.2|29934.8|29822.8|29939.2|29827.2|29933.5|29821.5|9
1652860790000|2022-05-18 07:59:50|29933.5|29821.5|29937.8|29825.8|29937.8|29825.8|29933.5|29821.5|10
1652860810000|2022-05-18 08:00:10|29938.6|29826.6|29938.2|29826.2|29939.1|29827.1|29937.1|29825.1|13
1652860820000|2022-05-18 08:00:20|29937.6|29825.6|29939.8|29827.8|29940.1|29828.1|29937.1|29825.1|27
1652860830000|2022-05-18 08:00:30|29939.1|29827.1|29938.3|29826.3|29940.3|29828.3|29938.2|29826.2|28
1652860840000|2022-05-18 08:00:40|29938.2|29826.2|29920.4|29808.4|29938.2|29826.2|29920.4|29808.4|4
1652860850000|2022-05-18 08:00:50|29919.5|29807.5|29918.9|29806.9|29919.5|29807.5|29916.4|29804.4|8
1652860860000|2022-05-18 08:01:00|29917.9|29805.9|29931.3|29819.3|29932.5|29820.5|29915.8|29803.8|25
1652860870000|2022-05-18 08:01:10|29932.1|29820.1|29938.3|29826.3|29938.7|29826.7|29930.9|29818.9|31
1652860880000|2022-05-18 08:01:20|29937.7|29825.7|29936.6|29824.6|29938.3|29826.3|29936.3|29824.3|19
1652860890000|2022-05-18 08:01:30|29938.5|29826.5|29939.3|29827.3|29940.3|29828.3|29936.6|29824.6|21
1652860900000|2022-05-18 08:01:40|29938.5|29826.5|29939.2|29827.2|29939.8|29827.8|29937|29825|16
1652860910000|2022-05-18 08:01:50|29940.6|29828.6|29941.5|29829.5|29941.9|29829.9|29940.6|29828.6|10
1652860920000|2022-05-18 08:02:00|29942.3|29830.3|29938.1|29826.1|29942.3|29830.3|29938.1|29826.1|3
1652860930000|2022-05-18 08:02:10|29933.7|29821.7|29933.4|29821.4|29933.7|29821.7|29933.1|29821.1|7
1652860940000|2022-05-18 08:02:20|29933.1|29821.1|29933.1|29821.1|29933.1|29821.1|29932.7|29820.7|5
1652860950000|2022-05-18 08:02:30|29936.1|29824.1|29945.5|29833.5|29945.5|29833.5|29936.1|29824.1|21
1652860960000|2022-05-18 08:02:40|29944.4|29832.4|29946.7|29834.7|29946.7|29834.7|29943.6|29831.6|7
1652860970000|2022-05-18 08:02:50|29944.7|29832.7|29945.9|29833.9|29946.7|29834.7|29944.7|29832.7|7
1652860980000|2022-05-18 08:03:00|29946.7|29834.7|29951.1|29839.1|29955.5|29843.5|29946.1|29834.1|22
1652860990000|2022-05-18 08:03:10|29954.9|29842.9|29946.7|29834.7|29957.8|29845.8|29946.7|29834.7|25
1652861000000|2022-05-18 08:03:20|29947.5|29835.5|29949.3|29837.3|29957|29845|29947.1|29835.1|27
1652861010000|2022-05-18 08:03:30|29947.2|29835.2|29957.1|29845.1|29957.2|29845.2|29946.7|29834.7|18
1652861020000|2022-05-18 08:03:40|29955.3|29843.3|29957.8|29845.8|29958.3|29846.3|29955.2|29843.2|20
1652861030000|2022-05-18 08:03:50|29958.8|29846.8|29960.9|29848.9|29969.1|29857.1|29950|29838|30
1652861040000|2022-05-18 08:04:00|29960.7|29848.7|29961.6|29849.6|29973.7|29861.7|29959.3|29847.3|32
1652861050000|2022-05-18 08:04:10|29961.3|29849.3|29956|29844|29969|29857|29956|29844|24
1652861060000|2022-05-18 08:04:20|29954.9|29842.9|29956|29844|29956.7|29844.7|29954.9|29842.9|6
1652861070000|2022-05-18 08:04:30|29952.9|29840.9|29934.9|29822.9|29954.9|29842.9|29934.5|29822.5|12
1652861080000|2022-05-18 08:04:40|29932.9|29820.9|29950.4|29838.4|29952.1|29840.1|29929.5|29817.5|18
1652861090000|2022-05-18 08:04:50|29950.3|29838.3|29950.2|29838.2|29951.4|29839.4|29950.2|29838.2|9
1652861100000|2022-05-18 08:05:00|29949.8|29837.8|29950.2|29838.2|29954.3|29842.3|29949.8|29837.8|13
1652861110000|2022-05-18 08:05:10|29950.6|29838.6|29950.6|29838.6|29950.6|29838.6|29950.6|29838.6|1
1652861130000|2022-05-18 08:05:30|29945.1|29833.1|29948.3|29836.3|29948.3|29836.3|29945.1|29833.1|2
1652861150000|2022-05-18 08:05:50|29941.7|29829.7|29941.7|29829.7|29941.7|29829.7|29941.7|29829.7|1
1652861160000|2022-05-18 08:06:00|29952.8|29840.8|29937.9|29825.9|29952.8|29840.8|29937.9|29825.9|16
1652861170000|2022-05-18 08:06:10|29941.7|29829.7|29937.9|29825.9|29943|29831|29927.4|29815.4|9
1652861180000|2022-05-18 08:06:20|29936|29824|29929.2|29817.2|29936|29824|29925.3|29813.3|22
1652861190000|2022-05-18 08:06:30|29925.3|29813.3|29914.5|29802.5|29929.2|29817.2|29912.5|29800.5|26
1652861200000|2022-05-18 08:06:40|29914.6|29802.6|29904.2|29792.2|29915.9|29803.9|29904.2|29792.2|26
1652861210000|2022-05-18 08:06:50|29901.7|29789.7|29902.6|29790.6|29905.8|29793.8|29896.8|29784.8|19
1652861220000|2022-05-18 08:07:00|29905.7|29793.7|29905.7|29793.7|29905.7|29793.7|29905.7|29793.7|1
1652861230000|2022-05-18 08:07:10|29906.9|29794.9|29905|29793|29906.9|29794.9|29905|29793|3
1652861250000|2022-05-18 08:07:30|29902.6|29790.6|29895.7|29783.7|29902.6|29790.6|29895.7|29783.7|7
1652861260000|2022-05-18 08:07:40|29895.8|29783.8|29895.7|29783.7|29895.8|29783.8|29895.7|29783.7|2
1652861270000|2022-05-18 08:07:50|29895.8|29783.8|29895.8|29783.8|29895.8|29783.8|29895.8|29783.8|1
1652861280000|2022-05-18 08:08:00|29897.8|29785.8|29896.1|29784.1|29899.6|29787.6|29895.7|29783.7|23
1652861290000|2022-05-18 08:08:10|29895.7|29783.7|29896.2|29784.2|29896.6|29784.6|29895.7|29783.7|11
1652861300000|2022-05-18 08:08:20|29899.4|29787.4|29907|29795|29907|29795|29899.4|29787.4|14
1652861310000|2022-05-18 08:08:30|29906|29794|29901.9|29789.9|29906|29794|29896.6|29784.6|29
1652861320000|2022-05-18 08:08:40|29900.7|29788.7|29901.5|29789.5|29902.3|29790.3|29899|29787|30
1652861330000|2022-05-18 08:08:50|29901.4|29789.4|29896.6|29784.6|29902|29790|29896.6|29784.6|21
1652861340000|2022-05-18 08:09:00|29897.5|29785.5|29903.8|29791.8|29905.3|29793.3|29897.5|29785.5|18
1652861350000|2022-05-18 08:09:10|29905.7|29793.7|29902.1|29790.1|29905.7|29793.7|29901.5|29789.5|28
1652861360000|2022-05-18 08:09:20|29902|29790|29906.9|29794.9|29910|29798|29901.7|29789.7|34
1652861370000|2022-05-18 08:09:30|29907.2|29795.2|29907|29795|29907.9|29795.9|29905.4|29793.4|27
1652861380000|2022-05-18 08:09:40|29906|29794|29912.5|29800.5|29919.7|29807.7|29905.5|29793.5|27
1652861390000|2022-05-18 08:09:50|29908.6|29796.6|29908.6|29796.6|29908.6|29796.6|29908.6|29796.6|1
1652861420000|2022-05-18 08:10:20|29909.8|29797.8|29911.8|29799.8|29913.2|29801.2|29909.8|29797.8|12
1652861430000|2022-05-18 08:10:30|29910.7|29798.7|29909.8|29797.8|29912.8|29800.8|29909.8|29797.8|19
1652861440000|2022-05-18 08:10:40|29912.2|29800.2|29908.6|29796.6|29912.2|29800.2|29908.6|29796.6|5
1652861450000|2022-05-18 08:10:50|29909.2|29797.2|29912.1|29800.1|29912.1|29800.1|29908.6|29796.6|5
1652861460000|2022-05-18 08:11:00|29908.6|29796.6|29899.6|29787.6|29912.1|29800.1|29899.3|29787.3|6
1652861470000|2022-05-18 08:11:10|29896|29784|29893.6|29781.6|29899.6|29787.6|29889.9|29777.9|13
1652861480000|2022-05-18 08:11:20|29889.9|29777.9|29876.9|29764.9|29893.6|29781.6|29876.6|29764.6|21
1652861490000|2022-05-18 08:11:30|29876.6|29764.6|29876.6|29764.6|29876.9|29764.9|29876.6|29764.6|10
1652861500000|2022-05-18 08:11:40|29880.7|29768.7|29876.6|29764.6|29880.7|29768.7|29876.6|29764.6|2
1652861510000|2022-05-18 08:11:50|29873.1|29761.1|29871|29759|29873.6|29761.6|29868.7|29756.7|12
1652861520000|2022-05-18 08:12:00|29873.6|29761.6|29873.6|29761.6|29873.6|29761.6|29868.5|29756.5|10
1652861530000|2022-05-18 08:12:10|29877.9|29765.9|29878.9|29766.9|29879.4|29767.4|29873.6|29761.6|6
1652861540000|2022-05-18 08:12:20|29876.1|29764.1|29877.1|29765.1|29877.4|29765.4|29875.2|29763.2|4
1652861550000|2022-05-18 08:12:30|29869.8|29757.8|29868.9|29756.9|29875.9|29763.9|29868.5|29756.5|17
1652861560000|2022-05-18 08:12:40|29869.1|29757.1|29868.1|29756.1|29869.1|29757.1|29868.1|29756.1|3
1652861570000|2022-05-18 08:12:50|29868.6|29756.6|29868.1|29756.1|29869.3|29757.3|29868.1|29756.1|9
1652861580000|2022-05-18 08:13:00|29868.6|29756.6|29873.1|29761.1|29876.7|29764.7|29868.6|29756.6|10
1652861590000|2022-05-18 08:13:10|29876.6|29764.6|29887.2|29775.2|29888.4|29776.4|29875.6|29763.6|24
1652861600000|2022-05-18 08:13:20|29886.9|29774.9|29886.1|29774.1|29886.9|29774.9|29883.4|29771.4|5
1652861610000|2022-05-18 08:13:30|29887.7|29775.7|29886.8|29774.8|29887.7|29775.7|29884.7|29772.7|12
1652861620000|2022-05-18 08:13:40|29887.7|29775.7|29886.1|29774.1|29887.7|29775.7|29886.1|29774.1|10
1652861640000|2022-05-18 08:14:00|29880.4|29768.4|29882.3|29770.3|29882.3|29770.3|29878|29766|3
1652861650000|2022-05-18 08:14:10|29872.7|29760.7|29873.2|29761.2|29873.2|29761.2|29871.8|29759.8|7
1652861660000|2022-05-18 08:14:20|29873|29761|29879.5|29767.5|29879.5|29767.5|29871.9|29759.9|17
1652861670000|2022-05-18 08:14:30|29880.1|29768.1|29880.3|29768.3|29880.5|29768.5|29877.1|29765.1|23
1652861680000|2022-05-18 08:14:40|29880.2|29768.2|29884.5|29772.5|29884.5|29772.5|29877.5|29765.5|21
1652861690000|2022-05-18 08:14:50|29885.7|29773.7|29885.9|29773.9|29886.4|29774.4|29882.8|29770.8|24
1652861700000|2022-05-18 08:15:00|29883.9|29771.9|29881.4|29769.4|29885.9|29773.9|29881.4|29769.4|21
1652861710000|2022-05-18 08:15:10|29882|29770|29888.2|29776.2|29889.4|29777.4|29881.1|29769.1|27
1652861720000|2022-05-18 08:15:20|29886|29774|29896.2|29784.2|29897.3|29785.3|29885.2|29773.2|31
1652861730000|2022-05-18 08:15:30|29896.3|29784.3|29885.9|29773.9|29897.7|29785.7|29885.9|29773.9|10
1652861740000|2022-05-18 08:15:40|29887.9|29775.9|29891.8|29779.8|29891.8|29779.8|29884.9|29772.9|22
1652861750000|2022-05-18 08:15:50|29891.7|29779.7|29892.3|29780.3|29892.5|29780.5|29890.7|29778.7|16
1652861760000|2022-05-18 08:16:00|29895.2|29783.2|29898.4|29786.4|29899.7|29787.7|29895.2|29783.2|16
1652861770000|2022-05-18 08:16:10|29899.2|29787.2|29901.1|29789.1|29901.4|29789.4|29899.2|29787.2|8
1652861780000|2022-05-18 08:16:20|29902.1|29790.1|29907.3|29795.3|29908.4|29796.4|29902.1|29790.1|19
1652861790000|2022-05-18 08:16:30|29908.7|29796.7|29918.3|29806.3|29918.3|29806.3|29907.3|29795.3|33
1652861800000|2022-05-18 08:16:40|29918.7|29806.7|29929.6|29817.6|29929.6|29817.6|29918.7|29806.7|26
1652861810000|2022-05-18 08:16:50|29927.2|29815.2|29903.2|29791.2|29927.2|29815.2|29903.2|29791.2|25
1652861820000|2022-05-18 08:17:00|29902.4|29790.4|29892|29780|29902.9|29790.9|29892|29780|23
1652861830000|2022-05-18 08:17:10|29884|29772|29876.6|29764.6|29884.3|29772.3|29875.1|29763.1|15
1652861840000|2022-05-18 08:17:20|29873.5|29761.5|29868|29756|29876.6|29764.6|29868|29756|10
1652861850000|2022-05-18 08:17:30|29870.1|29758.1|29859.4|29747.4|29870.1|29758.1|29855.6|29743.6|19
1652861860000|2022-05-18 08:17:40|29858.2|29746.2|29850.8|29738.8|29859.4|29747.4|29850.8|29738.8|18
1652861870000|2022-05-18 08:17:50|29850|29738|29847.1|29735.1|29850|29738|29840.3|29728.3|20
1652861880000|2022-05-18 08:18:00|29839.6|29727.6|29839.6|29727.6|29843.1|29731.1|29839.6|29727.6|10
1652861890000|2022-05-18 08:18:10|29841.6|29729.6|29839.6|29727.6|29843.1|29731.1|29839.6|29727.6|30
1652861900000|2022-05-18 08:18:20|29842.3|29730.3|29836.6|29724.6|29842.3|29730.3|29827.6|29715.6|13
1652861910000|2022-05-18 08:18:30|29835.6|29723.6|29830.9|29718.9|29836.6|29724.6|29830.9|29718.9|11
1652861920000|2022-05-18 08:18:40|29833.1|29721.1|29833.2|29721.2|29834.3|29722.3|29830.1|29718.1|10
1652861930000|2022-05-18 08:18:50|29835.4|29723.4|29835.9|29723.9|29839.1|29727.1|29835.3|29723.3|12
1652861940000|2022-05-18 08:19:00|29836.7|29724.7|29853.6|29741.6|29853.6|29741.6|29836.7|29724.7|15
1652861950000|2022-05-18 08:19:10|29852.7|29740.7|29855.9|29743.9|29855.9|29743.9|29850.4|29738.4|8
1652861960000|2022-05-18 08:19:20|29853|29741|29836|29724|29853|29741|29836|29724|26
1652861970000|2022-05-18 08:19:30|29852.9|29740.9|29836|29724|29852.9|29740.9|29825.9|29713.9|24
1652861980000|2022-05-18 08:19:40|29831.6|29719.6|29806.6|29694.6|29836|29724|29806.4|29694.4|32
1652861990000|2022-05-18 08:19:50|29806.2|29694.2|29818.6|29706.6|29818.9|29706.9|29806.2|29694.2|23
1652862000000|2022-05-18 08:20:00|29818.7|29706.7|29818.9|29706.9|29820.9|29708.9|29818.3|29706.3|28
1652862010000|2022-05-18 08:20:10|29819.6|29707.6|29818.9|29706.9|29819.6|29707.6|29818.1|29706.1|22
1652862020000|2022-05-18 08:20:20|29818.1|29706.1|29822|29710|29822.9|29710.9|29818.1|29706.1|16
1652862030000|2022-05-18 08:20:30|29818.4|29706.4|29826.7|29714.7|29827.1|29715.1|29818.4|29706.4|28
1652862040000|2022-05-18 08:20:40|29826.3|29714.3|29818.5|29706.5|29833|29721|29818.5|29706.5|27
1652862050000|2022-05-18 08:20:50|29818.6|29706.6|29818.7|29706.7|29818.9|29706.9|29818|29706|17
1652862060000|2022-05-18 08:21:00|29818.1|29706.1|29818.1|29706.1|29818.1|29706.1|29818.1|29706.1|1
1652862070000|2022-05-18 08:21:10|29818.3|29706.3|29818.1|29706.1|29818.3|29706.3|29818.1|29706.1|5
1652862080000|2022-05-18 08:21:20|29810.1|29698.1|29814.5|29702.5|29814.5|29702.5|29810.1|29698.1|11
1652862090000|2022-05-18 08:21:30|29814.6|29702.6|29818.8|29706.8|29818.9|29706.9|29814.6|29702.6|14
1652862100000|2022-05-18 08:21:40|29818.9|29706.9|29806.1|29694.1|29819.7|29707.7|29806.1|29694.1|18
1652862110000|2022-05-18 08:21:50|29800.9|29688.9|29800.6|29688.6|29800.9|29688.9|29800.6|29688.6|2
1652862120000|2022-05-18 08:22:00|29799.8|29687.8|29806.1|29694.1|29806.1|29694.1|29799.8|29687.8|14
1652862130000|2022-05-18 08:22:10|29805|29693|29809.7|29697.7|29812.7|29700.7|29805|29693|26
1652862140000|2022-05-18 08:22:20|29806.9|29694.9|29806.1|29694.1|29809.9|29697.9|29806.1|29694.1|3
1652862160000|2022-05-18 08:22:40|29801.3|29689.3|29806.1|29694.1|29806.1|29694.1|29801.3|29689.3|2
1652862170000|2022-05-18 08:22:50|29790.3|29678.3|29791.6|29679.6|29792.4|29680.4|29790.3|29678.3|3
1652862180000|2022-05-18 08:23:00|29789|29677|29780.1|29668.1|29791.6|29679.6|29780.1|29668.1|18
1652862190000|2022-05-18 08:23:10|29780.2|29668.2|29780.2|29668.2|29780.2|29668.2|29780.2|29668.2|1
1652862200000|2022-05-18 08:23:20|29784.1|29672.1|29784.1|29672.1|29784.1|29672.1|29780.2|29668.2|3
1652862210000|2022-05-18 08:23:30|29780.1|29668.1|29781.9|29669.9|29784.1|29672.1|29780.1|29668.1|4
1652862220000|2022-05-18 08:23:40|29782.8|29670.8|29781.9|29669.9|29782.8|29670.8|29781.9|29669.9|2
1652862230000|2022-05-18 08:23:50|29782.8|29670.8|29781.9|29669.9|29783.5|29671.5|29781.9|29669.9|9
1652862240000|2022-05-18 08:24:00|29782.8|29670.8|29781.9|29669.9|29783.6|29671.6|29781.9|29669.9|14
1652862250000|2022-05-18 08:24:10|29782.8|29670.8|29778.3|29666.3|29784.6|29672.6|29778.3|29666.3|7
1652862260000|2022-05-18 08:24:20|29776.1|29664.1|29779.8|29667.8|29779.8|29667.8|29767.4|29655.4|19
1652862270000|2022-05-18 08:24:30|29781.1|29669.1|29775.9|29663.9|29781.1|29669.1|29775.6|29663.6|4
1652862280000|2022-05-18 08:24:40|29778.7|29666.7|29789.9|29677.9|29789.9|29677.9|29778|29666|20
1652862290000|2022-05-18 08:24:50|29789.6|29677.6|29804.4|29692.4|29808.7|29696.7|29789.6|29677.6|26
1652862300000|2022-05-18 08:25:00|29803.7|29691.7|29801.9|29689.9|29808.7|29696.7|29801.9|29689.9|6
1652862320000|2022-05-18 08:25:20|29800|29688|29801.9|29689.9|29801.9|29689.9|29798.9|29686.9|4
1652862340000|2022-05-18 08:25:40|29799.2|29687.2|29801.9|29689.9|29801.9|29689.9|29797.2|29685.2|3
1652862360000|2022-05-18 08:26:00|29803.2|29691.2|29810.7|29698.7|29811.3|29699.3|29801.9|29689.9|22
1652862370000|2022-05-18 08:26:10|29809.7|29697.7|29818|29706|29819.1|29707.1|29808.1|29696.1|22
1652862380000|2022-05-18 08:26:20|29819|29707|29821.1|29709.1|29823.8|29711.8|29817.3|29705.3|19
1652862390000|2022-05-18 08:26:30|29822.1|29710.1|29822.9|29710.9|29824|29712|29817.6|29705.6|21
1652862400000|2022-05-18 08:26:40|29823.8|29711.8|29826.4|29714.4|29826.4|29714.4|29822.9|29710.9|12
1652862410000|2022-05-18 08:26:50|29824.6|29712.6|29826|29714|29829.3|29717.3|29824.6|29712.6|16
1652862420000|2022-05-18 08:27:00|29824.9|29712.9|29828.2|29716.2|29828.2|29716.2|29824.9|29712.9|3
1652862430000|2022-05-18 08:27:10|29831|29719|29824.8|29712.8|29831|29719|29824.8|29712.8|5
1652862440000|2022-05-18 08:27:20|29824.7|29712.7|29824.8|29712.8|29824.8|29712.8|29824.7|29712.7|2
1652862450000|2022-05-18 08:27:30|29824.9|29712.9|29825.7|29713.7|29825.9|29713.9|29824.9|29712.9|6
1652862460000|2022-05-18 08:27:40|29826.4|29714.4|29831.1|29719.1|29831.1|29719.1|29826.4|29714.4|7
1652862470000|2022-05-18 08:27:50|29831.8|29719.8|29840.5|29728.5|29842.2|29730.2|29831.8|29719.8|29
1652862480000|2022-05-18 08:28:00|29841.3|29729.3|29841.7|29729.7|29842.2|29730.2|29840.5|29728.5|23
1652862490000|2022-05-18 08:28:10|29841.4|29729.4|29840.5|29728.5|29841.7|29729.7|29840.5|29728.5|17
1652862500000|2022-05-18 08:28:20|29841.5|29729.5|29833.5|29721.5|29841.5|29729.5|29833.5|29721.5|7
1652862520000|2022-05-18 08:28:40|29832.5|29720.5|29839.7|29727.7|29840.6|29728.6|29832.5|29720.5|13
1652862530000|2022-05-18 08:28:50|29840.4|29728.4|29846.6|29734.6|29846.6|29734.6|29838.4|29726.4|23
1652862540000|2022-05-18 08:29:00|29846.9|29734.9|29849.2|29737.2|29851.7|29739.7|29844.2|29732.2|22
1652862550000|2022-05-18 08:29:10|29846.1|29734.1|29838.6|29726.6|29849.2|29737.2|29838.6|29726.6|15
1652862560000|2022-05-18 08:29:20|29838.7|29726.7|29844.3|29732.3|29848.6|29736.6|29838.7|29726.7|28
1652862570000|2022-05-18 08:29:30|29843.9|29731.9|29848.1|29736.1|29848.3|29736.3|29838.4|29726.4|10
1652862590000|2022-05-18 08:29:50|29845.3|29733.3|29834.8|29722.8|29845.3|29733.3|29833.5|29721.5|5
1652862600000|2022-05-18 08:30:00|29836.4|29724.4|29836.9|29724.9|29836.9|29724.9|29833.5|29721.5|15
1652862610000|2022-05-18 08:30:10|29833.5|29721.5|29846.7|29734.7|29847.9|29735.9|29833.5|29721.5|16
1652862620000|2022-05-18 08:30:20|29846.8|29734.8|29845.8|29733.8|29853.1|29741.1|29845.8|29733.8|30
1652862630000|2022-05-18 08:30:30|29845.7|29733.7|29850.2|29738.2|29850.2|29738.2|29845.4|29733.4|15
1652862640000|2022-05-18 08:30:40|29850.3|29738.3|29860.1|29748.1|29860.9|29748.9|29850.2|29738.2|22
1652862650000|2022-05-18 08:30:50|29858.6|29746.6|29862.8|29750.8|29862.8|29750.8|29858.6|29746.6|7
1652862660000|2022-05-18 08:31:00|29866.1|29754.1|29857.7|29745.7|29866.1|29754.1|29857.4|29745.4|18
1652862670000|2022-05-18 08:31:10|29859.1|29747.1|29861.1|29749.1|29861.7|29749.7|29859.1|29747.1|13
1652862700000|2022-05-18 08:31:40|29859.9|29747.9|29861.1|29749.1|29861.1|29749.1|29859.9|29747.9|2
1652862710000|2022-05-18 08:31:50|29861.9|29749.9|29865.9|29753.9|29866.2|29754.2|29861.9|29749.9|8
1652862720000|2022-05-18 08:32:00|29865|29753|29864.2|29752.2|29867.2|29755.2|29863|29751|6
1652862730000|2022-05-18 08:32:10|29866.6|29754.6|29866.9|29754.9|29867.2|29755.2|29866.6|29754.6|21
1652862740000|2022-05-18 08:32:20|29866.8|29754.8|29866.8|29754.8|29866.8|29754.8|29866.8|29754.8|1
1652862760000|2022-05-18 08:32:40|29866.1|29754.1|29867|29755|29867.5|29755.5|29866|29754|11
1652862770000|2022-05-18 08:32:50|29866.8|29754.8|29867.3|29755.3|29867.8|29755.8|29866.8|29754.8|6
1652862780000|2022-05-18 08:33:00|29867.2|29755.2|29866.7|29754.7|29867.2|29755.2|29866.7|29754.7|5
1652862790000|2022-05-18 08:33:10|29859.4|29747.4|29856.9|29744.9|29859.4|29747.4|29852.3|29740.3|3
1652862800000|2022-05-18 08:33:20|29857|29745|29853.6|29741.6|29857|29745|29853.6|29741.6|6
1652862810000|2022-05-18 08:33:30|29853.5|29741.5|29839.1|29727.1|29853.5|29741.5|29839|29727|7
1652862820000|2022-05-18 08:33:40|29836.1|29724.1|29834.3|29722.3|29836.1|29724.1|29833|29721|14
1652862830000|2022-05-18 08:33:50|29833|29721|29833|29721|29836.1|29724.1|29833|29721|9
1652862840000|2022-05-18 08:34:00|29834.7|29722.7|29830.3|29718.3|29834.7|29722.7|29830.3|29718.3|21
1652862850000|2022-05-18 08:34:10|29813.7|29701.7|29811|29699|29815.4|29703.4|29811|29699|8
1652862860000|2022-05-18 08:34:20|29795.4|29683.4|29797.4|29685.4|29801.6|29689.6|29795.4|29683.4|8
1652862870000|2022-05-18 08:34:30|29800.9|29688.9|29786.2|29674.2|29800.9|29688.9|29786.2|29674.2|24
1652862880000|2022-05-18 08:34:40|29786.3|29674.3|29786.2|29674.2|29786.3|29674.3|29786.2|29674.2|2
1652862890000|2022-05-18 08:34:50|29781.7|29669.7|29786.2|29674.2|29786.2|29674.2|29778.3|29666.3|17
1652862900000|2022-05-18 08:35:00|29787.5|29675.5|29801.4|29689.4|29801.7|29689.7|29787.3|29675.3|18
1652862910000|2022-05-18 08:35:10|29801.3|29689.3|29789.5|29677.5|29806.3|29694.3|29787.8|29675.8|21
1652862920000|2022-05-18 08:35:20|29790|29678|29793.4|29681.4|29793.8|29681.8|29789.5|29677.5|15
1652862930000|2022-05-18 08:35:30|29790.7|29678.7|29789.5|29677.5|29791|29679|29789.5|29677.5|8
1652862940000|2022-05-18 08:35:40|29783.8|29671.8|29782|29670|29783.8|29671.8|29782|29670|9
1652862950000|2022-05-18 08:35:50|29781.9|29669.9|29781.6|29669.6|29781.9|29669.9|29777.5|29665.5|4
1652862970000|2022-05-18 08:36:10|29775.5|29663.5|29781.6|29669.6|29781.6|29669.6|29775.5|29663.5|2
1652862990000|2022-05-18 08:36:30|29776.1|29664.1|29777.5|29665.5|29777.5|29665.5|29776.1|29664.1|2
1652863000000|2022-05-18 08:36:40|29778.8|29666.8|29790.1|29678.1|29793.6|29681.6|29776.1|29664.1|26
1652863010000|2022-05-18 08:36:50|29790.8|29678.8|29786.9|29674.9|29791.6|29679.6|29785|29673|23
1652863020000|2022-05-18 08:37:00|29786.7|29674.7|29780.9|29668.9|29786.7|29674.7|29780.6|29668.6|16
1652863030000|2022-05-18 08:37:10|29781|29669|29785.2|29673.2|29785.4|29673.4|29780.5|29668.5|29
1652863040000|2022-05-18 08:37:20|29785.8|29673.8|29787.4|29675.4|29789.5|29677.5|29785.7|29673.7|18
1652863050000|2022-05-18 08:37:30|29789.2|29677.2|29795.5|29683.5|29795.6|29683.6|29786.9|29674.9|18
1652863060000|2022-05-18 08:37:40|29795.2|29683.2|29795|29683|29796.6|29684.6|29794.6|29682.6|13
1652863070000|2022-05-18 08:37:50|29794.7|29682.7|29787.6|29675.6|29796.2|29684.2|29787.6|29675.6|13
1652863080000|2022-05-18 08:38:00|29788|29676|29788.2|29676.2|29788.2|29676.2|29787.9|29675.9|3
1652863090000|2022-05-18 08:38:10|29788.3|29676.3|29789|29677|29789.3|29677.3|29788.3|29676.3|9
1652863100000|2022-05-18 08:38:20|29789.1|29677.1|29785.6|29673.6|29789.1|29677.1|29784.8|29672.8|7
1652863110000|2022-05-18 08:38:30|29786.2|29674.2|29801.1|29689.1|29802.3|29690.3|29786.2|29674.2|21
1652863120000|2022-05-18 08:38:40|29805|29693|29809.4|29697.4|29813.5|29701.5|29805|29693|23
1652863130000|2022-05-18 08:38:50|29809.5|29697.5|29812.2|29700.2|29812.2|29700.2|29809.4|29697.4|13
1652863140000|2022-05-18 08:39:00|29810.1|29698.1|29809.6|29697.6|29812.2|29700.2|29809.4|29697.4|21
1652863150000|2022-05-18 08:39:10|29810.1|29698.1|29812.2|29700.2|29812.2|29700.2|29809.4|29697.4|32
1652863160000|2022-05-18 08:39:20|29809.4|29697.4|29811.3|29699.3|29812.2|29700.2|29809.4|29697.4|24
1652863170000|2022-05-18 08:39:30|29812.2|29700.2|29812.2|29700.2|29818.6|29706.6|29811.5|29699.5|14
1652863180000|2022-05-18 08:39:40|29816.1|29704.1|29802.6|29690.6|29816.1|29704.1|29802.6|29690.6|11
1652863190000|2022-05-18 08:39:50|29800|29688|29788.3|29676.3|29800|29688|29788.3|29676.3|4
1652863200000|2022-05-18 08:40:00|29784.8|29672.8|29793.7|29681.7|29794.4|29682.4|29784.8|29672.8|28
1652863210000|2022-05-18 08:40:10|29793.9|29681.9|29793.5|29681.5|29796.4|29684.4|29791.7|29679.7|30
1652863220000|2022-05-18 08:40:20|29794.1|29682.1|29796.5|29684.5|29798.5|29686.5|29793.6|29681.6|30
1652863230000|2022-05-18 08:40:30|29796.6|29684.6|29797.1|29685.1|29797.1|29685.1|29795|29683|18
1652863240000|2022-05-18 08:40:40|29797.3|29685.3|29803.8|29691.8|29805.5|29693.5|29797.1|29685.1|25
1652863250000|2022-05-18 08:40:50|29806.1|29694.1|29803.8|29691.8|29806.1|29694.1|29803.8|29691.8|21
1652863260000|2022-05-18 08:41:00|29806.1|29694.1|29803.8|29691.8|29812.9|29700.9|29803.8|29691.8|22
1652863270000|2022-05-18 08:41:10|29804.5|29692.5|29823.1|29711.1|29823.1|29711.1|29804.5|29692.5|19
1652863280000|2022-05-18 08:41:20|29823.2|29711.2|29834|29722|29834.4|29722.4|29823.2|29711.2|30
1652863290000|2022-05-18 08:41:30|29834.2|29722.2|29844.1|29732.1|29844.1|29732.1|29830.3|29718.3|22
1652863300000|2022-05-18 08:41:40|29848.8|29736.8|29843.1|29731.1|29848.8|29736.8|29835.7|29723.7|24
1652863310000|2022-05-18 08:41:50|29845|29733|29838.5|29726.5|29845.8|29733.8|29837.9|29725.9|13
1652863320000|2022-05-18 08:42:00|29837.9|29725.9|29833.8|29721.8|29841.6|29729.6|29833.8|29721.8|24
1652863330000|2022-05-18 08:42:10|29833.4|29721.4|29819.1|29707.1|29833.4|29721.4|29818.1|29706.1|16
1652863340000|2022-05-18 08:42:20|29818.7|29706.7|29818.2|29706.2|29821.2|29709.2|29817.8|29705.8|7
1652863350000|2022-05-18 08:42:30|29819.5|29707.5|29810.1|29698.1|29820.9|29708.9|29807.5|29695.5|10
1652863360000|2022-05-18 08:42:40|29806.9|29694.9|29792.9|29680.9|29807|29695|29792.9|29680.9|9
1652863370000|2022-05-18 08:42:50|29793.5|29681.5|29786.9|29674.9|29793.5|29681.5|29786.9|29674.9|10
1652863380000|2022-05-18 08:43:00|29788.1|29676.1|29797|29685|29797.3|29685.3|29788.1|29676.1|8
1652863390000|2022-05-18 08:43:10|29796.6|29684.6|29798.2|29686.2|29798.4|29686.4|29796.6|29684.6|12
1652863400000|2022-05-18 08:43:20|29798.1|29686.1|29802|29690|29802.1|29690.1|29798|29686|21
1652863410000|2022-05-18 08:43:30|29801.9|29689.9|29797.2|29685.2|29801.9|29689.9|29797.2|29685.2|7
1652863430000|2022-05-18 08:43:50|29791.1|29679.1|29794.6|29682.6|29794.6|29682.6|29791.1|29679.1|4
1652863440000|2022-05-18 08:44:00|29797|29685|29796.3|29684.3|29797|29685|29788.6|29676.6|21
1652863450000|2022-05-18 08:44:10|29791.6|29679.6|29795.5|29683.5|29796.3|29684.3|29791.6|29679.6|9
1652863460000|2022-05-18 08:44:20|29795.7|29683.7|29802.6|29690.6|29803.3|29691.3|29795.7|29683.7|20
1652863470000|2022-05-18 08:44:30|29802.3|29690.3|29796.8|29684.8|29802.3|29690.3|29794.7|29682.7|19
1652863480000|2022-05-18 08:44:40|29794.9|29682.9|29803.7|29691.7|29803.9|29691.9|29794.6|29682.6|29
1652863490000|2022-05-18 08:44:50|29804.8|29692.8|29805.9|29693.9|29805.9|29693.9|29803.3|29691.3|13
1652863500000|2022-05-18 08:45:00|29807.3|29695.3|29815|29703|29815|29703|29805.5|29693.5|18
1652863510000|2022-05-18 08:45:10|29816.3|29704.3|29814.8|29702.8|29818.4|29706.4|29814.2|29702.2|24
1652863520000|2022-05-18 08:45:20|29814.2|29702.2|29813|29701|29815.5|29703.5|29805.8|29693.8|15
1652863530000|2022-05-18 08:45:30|29814.2|29702.2|29816.9|29704.9|29816.9|29704.9|29813|29701|6
1652863540000|2022-05-18 08:45:40|29816.6|29704.6|29819.4|29707.4|29821.1|29709.1|29815.9|29703.9|27
1652863550000|2022-05-18 08:45:50|29819.7|29707.7|29830.2|29718.2|29830.2|29718.2|29819.7|29707.7|26
1652863560000|2022-05-18 08:46:00|29830.1|29718.1|29830.7|29718.7|29831.5|29719.5|29827.7|29715.7|26
1652863570000|2022-05-18 08:46:10|29830.8|29718.8|29829.9|29717.9|29832.7|29720.7|29829.1|29717.1|18
1652863580000|2022-05-18 08:46:20|29831.1|29719.1|29841.7|29729.7|29841.7|29729.7|29831.1|29719.1|18
1652863590000|2022-05-18 08:46:30|29842.2|29730.2|29842.6|29730.6|29845.8|29733.8|29839.6|29727.6|24
1652863600000|2022-05-18 08:46:40|29834.9|29722.9|29832.8|29720.8|29845.5|29733.5|29832.8|29720.8|22
1652863610000|2022-05-18 08:46:50|29832.5|29720.5|29831.3|29719.3|29833.3|29721.3|29831.3|29719.3|10
1652863620000|2022-05-18 08:47:00|29829.2|29717.2|29828.5|29716.5|29830.6|29718.6|29825.8|29713.8|17
1652863630000|2022-05-18 08:47:10|29828.4|29716.4|29828.8|29716.8|29831.2|29719.2|29827|29715|29
1652863640000|2022-05-18 08:47:20|29828.9|29716.9|29825.8|29713.8|29829|29717|29825.8|29713.8|12
1652863650000|2022-05-18 08:47:30|29823|29711|29815.1|29703.1|29823|29711|29815.1|29703.1|6
1652863660000|2022-05-18 08:47:40|29822.2|29710.2|29822.9|29710.9|29822.9|29710.9|29813.8|29701.8|19
1652863670000|2022-05-18 08:47:50|29822.2|29710.2|29817.8|29705.8|29822.2|29710.2|29812|29700|13
1652863680000|2022-05-18 08:48:00|29819.1|29707.1|29826.8|29714.8|29829|29717|29816|29704|25
1652863700000|2022-05-18 08:48:20|29827.6|29715.6|29821.7|29709.7|29827.6|29715.6|29820.6|29708.6|17
1652863710000|2022-05-18 08:48:30|29821.8|29709.8|29821.8|29709.8|29822.4|29710.4|29821.5|29709.5|21
1652863720000|2022-05-18 08:48:40|29821.9|29709.9|29826.3|29714.3|29826.8|29714.8|29821.8|29709.8|17
1652863730000|2022-05-18 08:48:50|29825.5|29713.5|29826.6|29714.6|29826.8|29714.8|29825.5|29713.5|11
1652863740000|2022-05-18 08:49:00|29826.5|29714.5|29820.3|29708.3|29827.5|29715.5|29820.3|29708.3|22
1652863750000|2022-05-18 08:49:10|29826.4|29714.4|29818.9|29706.9|29826.4|29714.4|29818.9|29706.9|6
1652863760000|2022-05-18 08:49:20|29818.8|29706.8|29818.7|29706.7|29818.8|29706.8|29812|29700|6
1652863770000|2022-05-18 08:49:30|29811|29699|29809.8|29697.8|29818.7|29706.7|29809.2|29697.2|15
1652863780000|2022-05-18 08:49:40|29809.2|29697.2|29808.8|29696.8|29809.5|29697.5|29808.8|29696.8|10
1652863790000|2022-05-18 08:49:50|29805.9|29693.9|29819.6|29707.6|29819.7|29707.7|29803.2|29691.2|25
1652863800000|2022-05-18 08:50:00|29819.3|29707.3|29826|29714|29826|29714|29811.9|29699.9|24
1652863810000|2022-05-18 08:50:10|29827.6|29715.6|29821.8|29709.8|29830.9|29718.9|29821.8|29709.8|15
1652863830000|2022-05-18 08:50:30|29822.4|29710.4|29837.2|29725.2|29837.2|29725.2|29822.4|29710.4|22
1652863840000|2022-05-18 08:50:40|29836.3|29724.3|29827.7|29715.7|29838|29726|29824.3|29712.3|26
1652863850000|2022-05-18 08:50:50|29828.5|29716.5|29826.4|29714.4|29831.8|29719.8|29825.7|29713.7|23
1652863860000|2022-05-18 08:51:00|29826.7|29714.7|29827.7|29715.7|29831.2|29719.2|29826.6|29714.6|20
1652863870000|2022-05-18 08:51:10|29826.8|29714.8|29833.6|29721.6|29834.2|29722.2|29825.4|29713.4|22
1652863880000|2022-05-18 08:51:20|29828.3|29716.3|29830.6|29718.6|29835.8|29723.8|29825.7|29713.7|29
1652863890000|2022-05-18 08:51:30|29830.9|29718.9|29831.8|29719.8|29832|29720|29825.7|29713.7|20
1652863900000|2022-05-18 08:51:40|29832.2|29720.2|29834.9|29722.9|29837.4|29725.4|29832.2|29720.2|23
1652863910000|2022-05-18 08:51:50|29833.2|29721.2|29830|29718|29833.2|29721.2|29829.9|29717.9|15
1652863920000|2022-05-18 08:52:00|29830.1|29718.1|29829|29717|29830.7|29718.7|29829|29717|7
1652863930000|2022-05-18 08:52:10|29832.4|29720.4|29824.6|29712.6|29832.4|29720.4|29822.2|29710.2|15
1652863940000|2022-05-18 08:52:20|29819.5|29707.5|29818.6|29706.6|29820|29708|29818.6|29706.6|4
1652863950000|2022-05-18 08:52:30|29816|29704|29812|29700|29816|29704|29809.8|29697.8|25
1652863960000|2022-05-18 08:52:40|29812.1|29700.1|29810.1|29698.1|29814.8|29702.8|29804.6|29692.6|21
1652863970000|2022-05-18 08:52:50|29810.7|29698.7|29819.8|29707.8|29819.8|29707.8|29809.5|29697.5|31
1652863980000|2022-05-18 08:53:00|29819.9|29707.9|29834.4|29722.4|29835.8|29723.8|29819.9|29707.9|33
1652863990000|2022-05-18 08:53:10|29834.3|29722.3|29825.4|29713.4|29834.3|29722.3|29822.1|29710.1|24
1652864000000|2022-05-18 08:53:20|29824.1|29712.1|29837.3|29725.3|29837.6|29725.6|29824.1|29712.1|26
1652864010000|2022-05-18 08:53:30|29837.6|29725.6|29842.3|29730.3|29842.3|29730.3|29837.5|29725.5|18
1652864020000|2022-05-18 08:53:40|29842.2|29730.2|29834.9|29722.9|29843.8|29731.8|29834.9|29722.9|14
1652864030000|2022-05-18 08:53:50|29845.3|29733.3|29842.4|29730.4|29845.3|29733.3|29842.1|29730.1|19
1652864040000|2022-05-18 08:54:00|29842.5|29730.5|29842.7|29730.7|29844.7|29732.7|29834.9|29722.9|12
1652864050000|2022-05-18 08:54:10|29846.9|29734.9|29850.7|29738.7|29851.9|29739.9|29842.7|29730.7|10
1652864060000|2022-05-18 08:54:20|29850.8|29738.8|29856.9|29744.9|29857|29745|29850.8|29738.8|12
1652864070000|2022-05-18 08:54:30|29856.1|29744.1|29864.2|29752.2|29865|29753|29856.1|29744.1|23
1652864080000|2022-05-18 08:54:40|29863.2|29751.2|29862.1|29750.1|29864.5|29752.5|29856.4|29744.4|25
1652864090000|2022-05-18 08:54:50|29863.9|29751.9|29870.8|29758.8|29870.8|29758.8|29862.6|29750.6|13
1652864100000|2022-05-18 08:55:00|29871.5|29759.5|29870.1|29758.1|29873.8|29761.8|29870.1|29758.1|7
1652864110000|2022-05-18 08:55:10|29870.9|29758.9|29875.7|29763.7|29876.6|29764.6|29870.9|29758.9|14
1652864120000|2022-05-18 08:55:20|29876|29764|29877.8|29765.8|29877.9|29765.9|29873.6|29761.6|22
1652864130000|2022-05-18 08:55:30|29877.7|29765.7|29881.8|29769.8|29883.1|29771.1|29876.6|29764.6|19
1652864140000|2022-05-18 08:55:40|29878.9|29766.9|29883.1|29771.1|29883.1|29771.1|29878.9|29766.9|22
1652864150000|2022-05-18 08:55:50|29878.9|29766.9|29887.7|29775.7|29887.7|29775.7|29878.9|29766.9|27
1652864160000|2022-05-18 08:56:00|29888.6|29776.6|29893.4|29781.4|29901.1|29789.1|29884.3|29772.3|20
1652864170000|2022-05-18 08:56:10|29901|29789|29889.8|29777.8|29901|29789|29882|29770|12
1652864180000|2022-05-18 08:56:20|29884.6|29772.6|29885.6|29773.6|29886.7|29774.7|29882.4|29770.4|11
1652864190000|2022-05-18 08:56:30|29882.4|29770.4|29884.9|29772.9|29886|29774|29881.6|29769.6|13
1652864200000|2022-05-18 08:56:40|29885.8|29773.8|29890.2|29778.2|29891.5|29779.5|29884.9|29772.9|12
1652864210000|2022-05-18 08:56:50|29888.2|29776.2|29890.2|29778.2|29890.2|29778.2|29888.2|29776.2|2
1652864220000|2022-05-18 08:57:00|29888.3|29776.3|29890.2|29778.2|29890.2|29778.2|29882.1|29770.1|12
1652864230000|2022-05-18 08:57:10|29888|29776|29881.9|29769.9|29890.2|29778.2|29881.9|29769.9|22
1652864240000|2022-05-18 08:57:20|29881|29769|29881|29769|29881.9|29769.9|29881|29769|7
1652864250000|2022-05-18 08:57:30|29873.9|29761.9|29873.8|29761.8|29873.9|29761.9|29873.8|29761.8|2
1652864260000|2022-05-18 08:57:40|29873.9|29761.9|29886.3|29774.3|29886.3|29774.3|29873.9|29761.9|28
1652864270000|2022-05-18 08:57:50|29889.4|29777.4|29899|29787|29899|29787|29889.4|29777.4|15
1652864280000|2022-05-18 08:58:00|29896.7|29784.7|29902.7|29790.7|29905.8|29793.8|29896.7|29784.7|29
1652864290000|2022-05-18 08:58:10|29893.2|29781.2|29889.8|29777.8|29893.7|29781.7|29889.2|29777.2|22
1652864300000|2022-05-18 08:58:20|29890.2|29778.2|29892.6|29780.6|29898.7|29786.7|29889.2|29777.2|35
1652864310000|2022-05-18 08:58:30|29892.3|29780.3|29900.6|29788.6|29901.6|29789.6|29892.3|29780.3|20
1652864320000|2022-05-18 08:58:40|29901.7|29789.7|29890.4|29778.4|29903|29791|29889.6|29777.6|27
1652864330000|2022-05-18 08:58:50|29889.6|29777.6|29878.1|29766.1|29890.2|29778.2|29878.1|29766.1|24
1652864340000|2022-05-18 08:59:00|29882.7|29770.7|29890.9|29778.9|29892.7|29780.7|29882.7|29770.7|26
1652864350000|2022-05-18 08:59:10|29890.5|29778.5|29889.2|29777.2|29894.3|29782.3|29889.2|29777.2|27
1652864360000|2022-05-18 08:59:20|29891.3|29779.3|29889.2|29777.2|29892.3|29780.3|29886.3|29774.3|15
1652864370000|2022-05-18 08:59:30|29891.1|29779.1|29897.8|29785.8|29897.8|29785.8|29890.8|29778.8|31
1652864380000|2022-05-18 08:59:40|29897.2|29785.2|29900.9|29788.9|29901.5|29789.5|29896.8|29784.8|21
1652864390000|2022-05-18 08:59:50|29899.1|29787.1|29894.1|29782.1|29901.2|29789.2|29892.6|29780.6|18
1652864400000|2022-05-18 09:00:00|29894.5|29782.5|29905.2|29793.2|29906.5|29794.5|29892.5|29780.5|27
1652864410000|2022-05-18 09:00:10|29902.5|29790.5|29902.6|29790.6|29903.2|29791.2|29893.3|29781.3|27
1652864420000|2022-05-18 09:00:20|29904.4|29792.4|29907.9|29795.9|29908.7|29796.7|29904.4|29792.4|25
1652864430000|2022-05-18 09:00:30|29909|29797|29899.4|29787.4|29909|29797|29899.1|29787.1|22
1652864440000|2022-05-18 09:00:40|29899.3|29787.3|29894.8|29782.8|29901.4|29789.4|29894.8|29782.8|25
1652864450000|2022-05-18 09:00:50|29891.8|29779.8|29892.8|29780.8|29895.3|29783.3|29891|29779|10
1652864460000|2022-05-18 09:01:00|29890.9|29778.9|29886|29774|29890.9|29778.9|29884.6|29772.6|16
1652864470000|2022-05-18 09:01:10|29884.5|29772.5|29886|29774|29886|29774|29884.5|29772.5|4
1652864480000|2022-05-18 09:01:20|29885.9|29773.9|29883.6|29771.6|29885.9|29773.9|29883.6|29771.6|3
1652864490000|2022-05-18 09:01:30|29883.1|29771.1|29882.2|29770.2|29883.5|29771.5|29882.2|29770.2|6
1652864500000|2022-05-18 09:01:40|29882.3|29770.3|29888.4|29776.4|29888.6|29776.6|29882.2|29770.2|12
1652864510000|2022-05-18 09:01:50|29888.2|29776.2|29882.1|29770.1|29888.2|29776.2|29882.1|29770.1|15
1652864520000|2022-05-18 09:02:00|29881.9|29769.9|29883.6|29771.6|29884.2|29772.2|29880.4|29768.4|12
1652864530000|2022-05-18 09:02:10|29882.8|29770.8|29882.1|29770.1|29888.6|29776.6|29882.1|29770.1|23
1652864540000|2022-05-18 09:02:20|29881.9|29769.9|29882.2|29770.2|29886.6|29774.6|29881.9|29769.9|20
1652864550000|2022-05-18 09:02:30|29883.4|29771.4|29882.4|29770.4|29883.4|29771.4|29882.2|29770.2|22
1652864560000|2022-05-18 09:02:40|29884.1|29772.1|29885.3|29773.3|29886.6|29774.6|29882.4|29770.4|16
1652864570000|2022-05-18 09:02:50|29884.6|29772.6|29893.8|29781.8|29897.8|29785.8|29883|29771|36
1652864580000|2022-05-18 09:03:00|29895.8|29783.8|29899.7|29787.7|29899.9|29787.9|29893.4|29781.4|21
1652864590000|2022-05-18 09:03:10|29897.6|29785.6|29896.9|29784.9|29899.6|29787.6|29896.3|29784.3|18
1652864600000|2022-05-18 09:03:20|29896.6|29784.6|29898.2|29786.2|29899.8|29787.8|29896.3|29784.3|26
1652864610000|2022-05-18 09:03:30|29899.1|29787.1|29896.4|29784.4|29899.3|29787.3|29896.4|29784.4|13
1652864620000|2022-05-18 09:03:40|29895.6|29783.6|29894.2|29782.2|29895.6|29783.6|29893.2|29781.2|8
1652864630000|2022-05-18 09:03:50|29894.3|29782.3|29896.3|29784.3|29896.3|29784.3|29894.2|29782.2|8
1652864640000|2022-05-18 09:04:00|29896.6|29784.6|29897.9|29785.9|29898|29786|29896.6|29784.6|24
1652864650000|2022-05-18 09:04:10|29896.9|29784.9|29897.2|29785.2|29897.7|29785.7|29896.9|29784.9|19
1652864660000|2022-05-18 09:04:20|29897.7|29785.7|29892.1|29780.1|29897.7|29785.7|29892.1|29780.1|19
1652864670000|2022-05-18 09:04:30|29893.2|29781.2|29885.7|29773.7|29893.2|29781.2|29884.9|29772.9|24
1652864680000|2022-05-18 09:04:40|29886.4|29774.4|29891.9|29779.9|29891.9|29779.9|29886.3|29774.3|18
1652864690000|2022-05-18 09:04:50|29892.2|29780.2|29892.9|29780.9|29893.4|29781.4|29888.4|29776.4|9
1652864700000|2022-05-18 09:05:00|29892.8|29780.8|29894.4|29782.4|29901.5|29789.5|29888|29776|31
1652864710000|2022-05-18 09:05:10|29891.1|29779.1|29887|29775|29896.7|29784.7|29887|29775|23
1652864720000|2022-05-18 09:05:20|29890.8|29778.8|29891.7|29779.7|29897.5|29785.5|29890.8|29778.8|25
1652864730000|2022-05-18 09:05:30|29892.9|29780.9|29894.9|29782.9|29899.4|29787.4|29887.9|29775.9|9
1652864740000|2022-05-18 09:05:40|29897.3|29785.3|29899.1|29787.1|29902.2|29790.2|29894.9|29782.9|16
1652864770000|2022-05-18 09:06:10|29896.9|29784.9|29886.7|29774.7|29899.1|29787.1|29886.7|29774.7|22
1652864780000|2022-05-18 09:06:20|29886.4|29774.4|29886.2|29774.2|29886.4|29774.4|29886.2|29774.2|9
1652864790000|2022-05-18 09:06:30|29886.1|29774.1|29886.1|29774.1|29886.1|29774.1|29886|29774|3
1652864800000|2022-05-18 09:06:40|29886.4|29774.4|29886.2|29774.2|29886.4|29774.4|29886.2|29774.2|3
1652864810000|2022-05-18 09:06:50|29886.1|29774.1|29886.9|29774.9|29886.9|29774.9|29886.1|29774.1|16
1652864820000|2022-05-18 09:07:00|29884.4|29772.4|29886|29774|29886.3|29774.3|29884.4|29772.4|6
1652864830000|2022-05-18 09:07:10|29887.4|29775.4|29886.8|29774.8|29891.9|29779.9|29886.8|29774.8|20
1652864840000|2022-05-18 09:07:20|29886.1|29774.1|29886.5|29774.5|29887.3|29775.3|29886.1|29774.1|13
1652864850000|2022-05-18 09:07:30|29886.1|29774.1|29883.4|29771.4|29886.8|29774.8|29882.4|29770.4|22
1652864860000|2022-05-18 09:07:40|29882.6|29770.6|29879.5|29767.5|29883.4|29771.4|29879.5|29767.5|14
1652864870000|2022-05-18 09:07:50|29880.4|29768.4|29867.4|29755.4|29880.4|29768.4|29867.4|29755.4|13
1652864880000|2022-05-18 09:08:00|29872.9|29760.9|29867.4|29755.4|29873|29761|29867.4|29755.4|17
1652864890000|2022-05-18 09:08:10|29872.7|29760.7|29878.9|29766.9|29878.9|29766.9|29867.4|29755.4|9
1652864900000|2022-05-18 09:08:20|29878.3|29766.3|29878.5|29766.5|29878.9|29766.9|29875.4|29763.4|15
1652864910000|2022-05-18 09:08:30|29878.6|29766.6|29878.9|29766.9|29880.4|29768.4|29878.1|29766.1|8
1652864920000|2022-05-18 09:08:40|29879.6|29767.6|29883.5|29771.5|29883.5|29771.5|29878.9|29766.9|15
1652864930000|2022-05-18 09:08:50|29884.1|29772.1|29886|29774|29886.6|29774.6|29883.8|29771.8|25
1652864940000|2022-05-18 09:09:00|29884.3|29772.3|29886.9|29774.9|29886.9|29774.9|29883.5|29771.5|24
1652864950000|2022-05-18 09:09:10|29883.4|29771.4|29897.9|29785.9|29899.6|29787.6|29883.4|29771.4|28
1652864960000|2022-05-18 09:09:20|29897.8|29785.8|29900.9|29788.9|29900.9|29788.9|29896.2|29784.2|30
1652864970000|2022-05-18 09:09:30|29899.9|29787.9|29901|29789|29904.5|29792.5|29899.9|29787.9|24
1652864980000|2022-05-18 09:09:40|29903|29791|29907.5|29795.5|29909.3|29797.3|29903|29791|22
1652864990000|2022-05-18 09:09:50|29907.8|29795.8|29912.9|29800.9|29914|29802|29907.8|29795.8|19
1652865000000|2022-05-18 09:10:00|29913.9|29801.9|29913|29801|29915.3|29803.3|29911.9|29799.9|21
1652865010000|2022-05-18 09:10:10|29915.2|29803.2|29918.8|29806.8|29918.8|29806.8|29912|29800|13
1652865020000|2022-05-18 09:10:20|29920.6|29808.6|29936.9|29824.9|29936.9|29824.9|29920.6|29808.6|21
1652865030000|2022-05-18 09:10:30|29938.3|29826.3|29944.4|29832.4|29947.2|29835.2|29938.3|29826.3|14
1652865040000|2022-05-18 09:10:40|29946.3|29834.3|29938.5|29826.5|29946.3|29834.3|29937.8|29825.8|17
1652865050000|2022-05-18 09:10:50|29940.1|29828.1|29939.5|29827.5|29940.8|29828.8|29939.5|29827.5|4
1652865060000|2022-05-18 09:11:00|29936.2|29824.2|29900.4|29788.4|29936.2|29824.2|29900.4|29788.4|28
1652865070000|2022-05-18 09:11:10|29900.9|29788.9|29906.7|29794.7|29906.7|29794.7|29899.5|29787.5|12
1652865080000|2022-05-18 09:11:20|29905.5|29793.5|29901.5|29789.5|29916.1|29804.1|29900.7|29788.7|31
1652865090000|2022-05-18 09:11:30|29901|29789|29892.8|29780.8|29902.5|29790.5|29892.8|29780.8|21
1652865100000|2022-05-18 09:11:40|29895.1|29783.1|29899.6|29787.6|29900.1|29788.1|29895.1|29783.1|22
1652865110000|2022-05-18 09:11:50|29900|29788|29904.3|29792.3|29904.3|29792.3|29900|29788|26
1652865120000|2022-05-18 09:12:00|29904.2|29792.2|29895.4|29783.4|29908|29796|29895.4|29783.4|21
1652865130000|2022-05-18 09:12:10|29897|29785|29892.3|29780.3|29897.4|29785.4|29892.3|29780.3|15
1652865140000|2022-05-18 09:12:20|29892.2|29780.2|29895.2|29783.2|29895.2|29783.2|29892.2|29780.2|9
1652865150000|2022-05-18 09:12:30|29895.1|29783.1|29886.9|29774.9|29895.1|29783.1|29886.6|29774.6|19
1652865160000|2022-05-18 09:12:40|29887.2|29775.2|29883.2|29771.2|29887.2|29775.2|29881.8|29769.8|14
1652865170000|2022-05-18 09:12:50|29882.8|29770.8|29878.3|29766.3|29883.1|29771.1|29878.2|29766.2|27
1652865180000|2022-05-18 09:13:00|29878.1|29766.1|29890.4|29778.4|29890.4|29778.4|29878|29766|25
1652865190000|2022-05-18 09:13:10|29890.6|29778.6|29885.5|29773.5|29893.8|29781.8|29885.5|29773.5|16
1652865200000|2022-05-18 09:13:20|29885.4|29773.4|29887.6|29775.6|29888.4|29776.4|29884.4|29772.4|24
1652865210000|2022-05-18 09:13:30|29887.5|29775.5|29890.2|29778.2|29890.7|29778.7|29886.5|29774.5|24
1652865220000|2022-05-18 09:13:40|29890|29778|29888.3|29776.3|29890.1|29778.1|29887.6|29775.6|14
1652865230000|2022-05-18 09:13:50|29888.2|29776.2|29886|29774|29888.2|29776.2|29884.2|29772.2|13
1652865240000|2022-05-18 09:14:00|29883.8|29771.8|29881.8|29769.8|29883.8|29771.8|29880.1|29768.1|23
1652865250000|2022-05-18 09:14:10|29881.1|29769.1|29887|29775|29887|29775|29880.3|29768.3|28
1652865260000|2022-05-18 09:14:20|29886.6|29774.6|29888.7|29776.7|29891|29779|29886.6|29774.6|11
1652865270000|2022-05-18 09:14:30|29891|29779|29896|29784|29896|29784|29888|29776|14
1652865280000|2022-05-18 09:14:40|29896.2|29784.2|29896.1|29784.1|29899.7|29787.7|29893.9|29781.9|27
1652865290000|2022-05-18 09:14:50|29896.4|29784.4|29895.2|29783.2|29897|29785|29895.2|29783.2|15
1652865300000|2022-05-18 09:15:00|29896.6|29784.6|29895.8|29783.8|29896.9|29784.9|29893.9|29781.9|27
1652865310000|2022-05-18 09:15:10|29893.9|29781.9|29890|29778|29895.8|29783.8|29890|29778|18
1652865320000|2022-05-18 09:15:20|29885.7|29773.7|29890|29778|29890|29778|29885.5|29773.5|3
1652865340000|2022-05-18 09:15:40|29891.5|29779.5|29890.1|29778.1|29891.5|29779.5|29890.1|29778.1|10
1652865350000|2022-05-18 09:15:50|29890|29778|29890|29778|29890.9|29778.9|29890|29778|6
1652865370000|2022-05-18 09:16:10|29889.8|29777.8|29889.8|29777.8|29890|29778|29889.6|29777.6|10
1652865380000|2022-05-18 09:16:20|29889.7|29777.7|29879.6|29767.6|29889.8|29777.8|29879.2|29767.2|12
1652865390000|2022-05-18 09:16:30|29879.4|29767.4|29878.1|29766.1|29879.4|29767.4|29878.1|29766.1|4
1652865400000|2022-05-18 09:16:40|29875.8|29763.8|29878.1|29766.1|29878.1|29766.1|29875.5|29763.5|6
1652865410000|2022-05-18 09:16:50|29876.9|29764.9|29867.4|29755.4|29878.1|29766.1|29866.4|29754.4|17
1652865420000|2022-05-18 09:17:00|29866.4|29754.4|29847.6|29735.6|29867.4|29755.4|29847.6|29735.6|20
1652865430000|2022-05-18 09:17:10|29847.5|29735.5|29830.8|29718.8|29847.5|29735.5|29824.4|29712.4|19
1652865440000|2022-05-18 09:17:20|29830.9|29718.9|29830.1|29718.1|29831.7|29719.7|29830.1|29718.1|23
1652865450000|2022-05-18 09:17:30|29831.6|29719.6|29814.6|29702.6|29831.6|29719.6|29814.6|29702.6|21
1652865460000|2022-05-18 09:17:40|29816.6|29704.6|29816|29704|29819.8|29707.8|29804.3|29692.3|25
1652865470000|2022-05-18 09:17:50|29816.6|29704.6|29806.9|29694.9|29822.1|29710.1|29806.9|29694.9|19
1652865480000|2022-05-18 09:18:00|29808|29696|29814.8|29702.8|29817.5|29705.5|29806.1|29694.1|23
1652865490000|2022-05-18 09:18:10|29816.6|29704.6|29812.5|29700.5|29828.4|29716.4|29812.5|29700.5|29
1652865500000|2022-05-18 09:18:20|29811.2|29699.2|29809.9|29697.9|29816.7|29704.7|29806.6|29694.6|21
1652865510000|2022-05-18 09:18:30|29807.8|29695.8|29806.9|29694.9|29808.7|29696.7|29806.9|29694.9|5
1652865520000|2022-05-18 09:18:40|29806.4|29694.4|29808.1|29696.1|29808.1|29696.1|29793.1|29681.1|15
1652865540000|2022-05-18 09:19:00|29805.9|29693.9|29811.2|29699.2|29811.9|29699.9|29805.9|29693.9|7
1652865550000|2022-05-18 09:19:10|29810.6|29698.6|29806.6|29694.6|29814.7|29702.7|29806.6|29694.6|10
1652865560000|2022-05-18 09:19:20|29806.7|29694.7|29796.4|29684.4|29808.1|29696.1|29796.4|29684.4|7
1652865570000|2022-05-18 09:19:30|29797.5|29685.5|29806|29694|29807.9|29695.9|29796.8|29684.8|27
1652865580000|2022-05-18 09:19:40|29805.6|29693.6|29810.9|29698.9|29812|29700|29805.6|29693.6|23
1652865590000|2022-05-18 09:19:50|29809.3|29697.3|29808.5|29696.5|29811.3|29699.3|29800.8|29688.8|22
1652865600000|2022-05-18 09:20:00|29809.9|29697.9|29809.5|29697.5|29812.6|29700.6|29806.9|29694.9|26
1652865610000|2022-05-18 09:20:10|29808.1|29696.1|29806.8|29694.8|29809.5|29697.5|29800.1|29688.1|28
1652865620000|2022-05-18 09:20:20|29807.4|29695.4|29812.4|29700.4|29816.4|29704.4|29807.4|29695.4|23
1652865630000|2022-05-18 09:20:30|29811.6|29699.6|29808.1|29696.1|29815.1|29703.1|29808.1|29696.1|11
1652865640000|2022-05-18 09:20:40|29813.8|29701.8|29818|29706|29818|29706|29810.9|29698.9|22
1652865650000|2022-05-18 09:20:50|29818.5|29706.5|29831|29719|29831.2|29719.2|29818.1|29706.1|29
1652865660000|2022-05-18 09:21:00|29833.7|29721.7|29831.7|29719.7|29834.1|29722.1|29831.7|29719.7|11
1652865670000|2022-05-18 09:21:10|29830.9|29718.9|29820.6|29708.6|29830.9|29718.9|29819.4|29707.4|17
1652865680000|2022-05-18 09:21:20|29820.7|29708.7|29824.9|29712.9|29824.9|29712.9|29820.7|29708.7|5
1652865690000|2022-05-18 09:21:30|29823|29711|29826.2|29714.2|29826.2|29714.2|29822.2|29710.2|15
1652865700000|2022-05-18 09:21:40|29826.3|29714.3|29824.1|29712.1|29829.4|29717.4|29824.1|29712.1|22
1652865710000|2022-05-18 09:21:50|29822.9|29710.9|29823.2|29711.2|29827.4|29715.4|29822.8|29710.8|18
1652865720000|2022-05-18 09:22:00|29823.5|29711.5|29833.3|29721.3|29833.6|29721.6|29823.5|29711.5|16
1652865730000|2022-05-18 09:22:10|29830.3|29718.3|29833.1|29721.1|29833.6|29721.6|29827.9|29715.9|19
1652865740000|2022-05-18 09:22:20|29834.2|29722.2|29837|29725|29852|29740|29833.3|29721.3|28
1652865750000|2022-05-18 09:22:30|29836.1|29724.1|29833.1|29721.1|29839.4|29727.4|29832.2|29720.2|30
1652865760000|2022-05-18 09:22:40|29833|29721|29820.4|29708.4|29833.2|29721.2|29816.9|29704.9|19
1652865770000|2022-05-18 09:22:50|29815.3|29703.3|29807.9|29695.9|29815.3|29703.3|29804|29692|20
1652865780000|2022-05-18 09:23:00|29807.6|29695.6|29801.9|29689.9|29814.2|29702.2|29800|29688|20
1652865790000|2022-05-18 09:23:10|29800.7|29688.7|29801.6|29689.6|29801.9|29689.9|29798.4|29686.4|8
1652865810000|2022-05-18 09:23:30|29802.3|29690.3|29807.9|29695.9|29812.8|29700.8|29802.3|29690.3|15
1652865820000|2022-05-18 09:23:40|29810.5|29698.5|29817.5|29705.5|29817.5|29705.5|29807|29695|23
1652865830000|2022-05-18 09:23:50|29814|29702|29816.9|29704.9|29818.5|29706.5|29813.3|29701.3|11
1652865840000|2022-05-18 09:24:00|29815.2|29703.2|29822.1|29710.1|29825.3|29713.3|29815.2|29703.2|19
1652865850000|2022-05-18 09:24:10|29827.9|29715.9|29819.9|29707.9|29828.2|29716.2|29819.9|29707.9|27
1652865860000|2022-05-18 09:24:20|29820.4|29708.4|29819|29707|29820.8|29708.8|29817.8|29705.8|22
1652865870000|2022-05-18 09:24:30|29819.1|29707.1|29823.9|29711.9|29826.4|29714.4|29819.1|29707.1|27
1652865880000|2022-05-18 09:24:40|29824.3|29712.3|29824.7|29712.7|29826.1|29714.1|29824|29712|27
1652865890000|2022-05-18 09:24:50|29824.8|29712.8|29835.8|29723.8|29837|29725|29824.8|29712.8|28
1652865900000|2022-05-18 09:25:00|29835.5|29723.5|29838.8|29726.8|29838.8|29726.8|29835.1|29723.1|29
1652865910000|2022-05-18 09:25:10|29838.6|29726.6|29849|29737|29850.3|29738.3|29838.5|29726.5|27
1652865920000|2022-05-18 09:25:20|29848.2|29736.2|29853.6|29741.6|29853.6|29741.6|29847.5|29735.5|25
1652865930000|2022-05-18 09:25:30|29855.4|29743.4|29864.7|29752.7|29869.3|29757.3|29855.4|29743.4|28
1652865940000|2022-05-18 09:25:40|29863.7|29751.7|29861.9|29749.9|29866.3|29754.3|29861.6|29749.6|12
1652865950000|2022-05-18 09:25:50|29860.8|29748.8|29858.9|29746.9|29862.4|29750.4|29857.5|29745.5|25
1652865960000|2022-05-18 09:26:00|29858.3|29746.3|29870.7|29758.7|29871.8|29759.8|29858.3|29746.3|21
1652865970000|2022-05-18 09:26:10|29870.9|29758.9|29877.9|29765.9|29879.3|29767.3|29870.4|29758.4|24
1652865980000|2022-05-18 09:26:20|29878|29766|29876.5|29764.5|29880|29768|29876.5|29764.5|24
1652865990000|2022-05-18 09:26:30|29876|29764|29872.1|29760.1|29876|29764|29871.7|29759.7|10
1652866000000|2022-05-18 09:26:40|29872.2|29760.2|29872.8|29760.8|29881.4|29769.4|29869.8|29757.8|22
1652866010000|2022-05-18 09:26:50|29869.3|29757.3|29862.8|29750.8|29873.9|29761.9|29860.3|29748.3|28
1652866020000|2022-05-18 09:27:00|29860.3|29748.3|29862|29750|29863.8|29751.8|29859.9|29747.9|30
1652866030000|2022-05-18 09:27:10|29862.1|29750.1|29874.6|29762.6|29874.6|29762.6|29860.9|29748.9|25
1652866040000|2022-05-18 09:27:20|29875.2|29763.2|29877.5|29765.5|29879.9|29767.9|29875.2|29763.2|16
1652866050000|2022-05-18 09:27:30|29874.7|29762.7|29879.9|29767.9|29879.9|29767.9|29874.7|29762.7|15
1652866060000|2022-05-18 09:27:40|29880.9|29768.9|29893.8|29781.8|29897.6|29785.6|29880.9|29768.9|19
1652866070000|2022-05-18 09:27:50|29892.7|29780.7|29890.2|29778.2|29898.4|29786.4|29890.2|29778.2|22
1652866080000|2022-05-18 09:28:00|29890|29778|29886.1|29774.1|29899.8|29787.8|29886.1|29774.1|25
1652866090000|2022-05-18 09:28:10|29887.2|29775.2|29883.2|29771.2|29894.9|29782.9|29881.3|29769.3|19
1652866100000|2022-05-18 09:28:20|29881.8|29769.8|29883.9|29771.9|29883.9|29771.9|29881.8|29769.8|22
1652866110000|2022-05-18 09:28:30|29883.8|29771.8|29875.6|29763.6|29883.9|29771.9|29874.3|29762.3|17
1652866120000|2022-05-18 09:28:40|29872.9|29760.9|29884.5|29772.5|29884.5|29772.5|29872.9|29760.9|23
1652866130000|2022-05-18 09:28:50|29884|29772|29880.9|29768.9|29884.5|29772.5|29880.8|29768.8|13
1652866140000|2022-05-18 09:29:00|29870.8|29758.8|29869.4|29757.4|29872.9|29760.9|29869.4|29757.4|6
1652866150000|2022-05-18 09:29:10|29868.5|29756.5|29863.6|29751.6|29869.4|29757.4|29863.5|29751.5|8
1652866160000|2022-05-18 09:29:20|29863.5|29751.5|29863.6|29751.6|29863.6|29751.6|29862|29750|10
1652866170000|2022-05-18 09:29:30|29867|29755|29871.9|29759.9|29875.6|29763.6|29867|29755|12
1652866180000|2022-05-18 09:29:40|29875.6|29763.6|29881.8|29769.8|29885.9|29773.9|29875.6|29763.6|24
1652866190000|2022-05-18 09:29:50|29883|29771|29885|29773|29888.4|29776.4|29883|29771|15
1652866200000|2022-05-18 09:30:00|29886.1|29774.1|29871.6|29759.6|29886.1|29774.1|29871.6|29759.6|20
1652866210000|2022-05-18 09:30:10|29866.2|29754.2|29866.4|29754.4|29868.5|29756.5|29864.6|29752.6|14
1652866220000|2022-05-18 09:30:20|29865.6|29753.6|29843.5|29731.5|29866.4|29754.4|29843.5|29731.5|23
1652866230000|2022-05-18 09:30:30|29843.3|29731.3|29840.2|29728.2|29844.3|29732.3|29836.6|29724.6|19
1652866240000|2022-05-18 09:30:40|29840.3|29728.3|29843.7|29731.7|29844.6|29732.6|29840|29728|21
1652866250000|2022-05-18 09:30:50|29838.5|29726.5|29847.7|29735.7|29852.8|29740.8|29838.5|29726.5|23
1652866260000|2022-05-18 09:31:00|29847.4|29735.4|29843.7|29731.7|29850.8|29738.8|29829.1|29717.1|25
1652866270000|2022-05-18 09:31:10|29845.2|29733.2|29846.5|29734.5|29846.6|29734.6|29842.8|29730.8|17
1652866280000|2022-05-18 09:31:20|29846.6|29734.6|29864|29752|29864.2|29752.2|29846.6|29734.6|24
1652866290000|2022-05-18 09:31:30|29864.7|29752.7|29863.7|29751.7|29864.7|29752.7|29861.4|29749.4|25
1652866300000|2022-05-18 09:31:40|29862.4|29750.4|29862.4|29750.4|29863.7|29751.7|29861.6|29749.6|16
1652866310000|2022-05-18 09:31:50|29863.7|29751.7|29872.6|29760.6|29872.6|29760.6|29862.4|29750.4|19
1652866320000|2022-05-18 09:32:00|29873.4|29761.4|29883.9|29771.9|29887.1|29775.1|29872.4|29760.4|33
1652866330000|2022-05-18 09:32:10|29886.9|29774.9|29905.4|29793.4|29905.9|29793.9|29886.9|29774.9|33
1652866340000|2022-05-18 09:32:20|29914.2|29802.2|29899|29787|29921.2|29809.2|29897.9|29785.9|34
1652866350000|2022-05-18 09:32:30|29897.9|29785.9|29897.9|29785.9|29897.9|29785.9|29897|29785|6
1652866360000|2022-05-18 09:32:40|29899|29787|29892.9|29780.9|29900.9|29788.9|29891.9|29779.9|18
1652866370000|2022-05-18 09:32:50|29893.4|29781.4|29892.9|29780.9|29893.4|29781.4|29892.9|29780.9|2
1652866380000|2022-05-18 09:33:00|29895.3|29783.3|29897.5|29785.5|29897.5|29785.5|29892.9|29780.9|20
1652866390000|2022-05-18 09:33:10|29893.4|29781.4|29890.1|29778.1|29893.4|29781.4|29890.1|29778.1|9
1652866400000|2022-05-18 09:33:20|29890.9|29778.9|29890.9|29778.9|29894.3|29782.3|29888|29776|9
1652866410000|2022-05-18 09:33:30|29891|29779|29897.6|29785.6|29897.6|29785.6|29891|29779|23
1652866420000|2022-05-18 09:33:40|29896.4|29784.4|29899.4|29787.4|29902.8|29790.8|29896.4|29784.4|18
1652866430000|2022-05-18 09:33:50|29896.9|29784.9|29900.4|29788.4|29900.8|29788.8|29896.9|29784.9|20
1652866440000|2022-05-18 09:34:00|29899.9|29787.9|29899.3|29787.3|29900.5|29788.5|29890.4|29778.4|23
1652866450000|2022-05-18 09:34:10|29901.8|29789.8|29901.2|29789.2|29904.1|29792.1|29899.4|29787.4|22
1652866460000|2022-05-18 09:34:20|29901|29789|29903.7|29791.7|29903.7|29791.7|29900.3|29788.3|13
1652866470000|2022-05-18 09:34:30|29903.8|29791.8|29901.6|29789.6|29903.8|29791.8|29900.7|29788.7|14
1652866480000|2022-05-18 09:34:40|29903.8|29791.8|29903.1|29791.1|29904|29792|29901.1|29789.1|12
1652866490000|2022-05-18 09:34:50|29902.5|29790.5|29902.7|29790.7|29904|29792|29901.9|29789.9|11
1652866500000|2022-05-18 09:35:00|29906.2|29794.2|29906.5|29794.5|29906.6|29794.6|29906.2|29794.2|7
1652866510000|2022-05-18 09:35:10|29906.4|29794.4|29917.2|29805.2|29917.3|29805.3|29906.4|29794.4|19
1652866520000|2022-05-18 09:35:20|29917.3|29805.3|29914.5|29802.5|29919.1|29807.1|29913.9|29801.9|18
1652866530000|2022-05-18 09:35:30|29916.1|29804.1|29913.2|29801.2|29920|29808|29913|29801|18
1652866540000|2022-05-18 09:35:40|29913.4|29801.4|29918|29806|29918.2|29806.2|29911.9|29799.9|16
1652866550000|2022-05-18 09:35:50|29915.6|29803.6|29915.7|29803.7|29918.8|29806.8|29915.6|29803.6|13
1652866560000|2022-05-18 09:36:00|29917.2|29805.2|29906.4|29794.4|29917.8|29805.8|29905.6|29793.6|17
1652866570000|2022-05-18 09:36:10|29905.9|29793.9|29905.4|29793.4|29906.1|29794.1|29905.4|29793.4|4
1652866580000|2022-05-18 09:36:20|29891|29779|29891.1|29779.1|29891.1|29779.1|29891|29779|2
1652866590000|2022-05-18 09:36:30|29894|29782|29906.3|29794.3|29906.3|29794.3|29889.9|29777.9|21
1652866600000|2022-05-18 09:36:40|29906.2|29794.2|29917.4|29805.4|29917.4|29805.4|29906.2|29794.2|20
1652866610000|2022-05-18 09:36:50|29917.9|29805.9|29921.4|29809.4|29923|29811|29917.4|29805.4|30
1652866620000|2022-05-18 09:37:00|29921.6|29809.6|29918.2|29806.2|29921.7|29809.7|29917|29805|24
1652866630000|2022-05-18 09:37:10|29911.5|29799.5|29898.6|29786.6|29914.9|29802.9|29898|29786|25
1652866640000|2022-05-18 09:37:20|29898.8|29786.8|29908.8|29796.8|29911.4|29799.4|29898.8|29786.8|29
1652866650000|2022-05-18 09:37:30|29911.4|29799.4|29910|29798|29911.9|29799.9|29907.9|29795.9|27
1652866660000|2022-05-18 09:37:40|29909.6|29797.6|29920.5|29808.5|29921.3|29809.3|29909.6|29797.6|25
1652866670000|2022-05-18 09:37:50|29920.9|29808.9|29917.5|29805.5|29920.9|29808.9|29911.1|29799.1|23
1652866680000|2022-05-18 09:38:00|29918.4|29806.4|29919.1|29807.1|29919.6|29807.6|29918.4|29806.4|21
1652866690000|2022-05-18 09:38:10|29919.5|29807.5|29907.1|29795.1|29919.5|29807.5|29907.1|29795.1|21
1652866700000|2022-05-18 09:38:20|29909.7|29797.7|29918.2|29806.2|29919.1|29807.1|29909.7|29797.7|25
1652866710000|2022-05-18 09:38:30|29919.2|29807.2|29918.5|29806.5|29919.2|29807.2|29917.5|29805.5|22
1652866720000|2022-05-18 09:38:40|29917|29805|29917.1|29805.1|29917.9|29805.9|29916.5|29804.5|20
1652866730000|2022-05-18 09:38:50|29916.6|29804.6|29908.9|29796.9|29917.6|29805.6|29908.6|29796.6|12
1652866740000|2022-05-18 09:39:00|29909.9|29797.9|29908.6|29796.6|29910.4|29798.4|29908.6|29796.6|8
1652866750000|2022-05-18 09:39:10|29909|29797|29912.4|29800.4|29912.4|29800.4|29909|29797|5
1652866760000|2022-05-18 09:39:20|29914.2|29802.2|29912.4|29800.4|29914.2|29802.2|29912.4|29800.4|4
1652866770000|2022-05-18 09:39:30|29914.2|29802.2|29916.2|29804.2|29920.9|29808.9|29912.4|29800.4|24
1652866790000|2022-05-18 09:39:50|29902.7|29790.7|29909.5|29797.5|29909.5|29797.5|29902.7|29790.7|2
1652866800000|2022-05-18 09:40:00|29897.3|29785.3|29890.2|29778.2|29907.5|29795.5|29890.2|29778.2|5
1652866810000|2022-05-18 09:40:10|29889.1|29777.1|29892.6|29780.6|29892.6|29780.6|29889.1|29777.1|28
1652866830000|2022-05-18 09:40:30|29892.9|29780.9|29906.9|29794.9|29909.1|29797.1|29892.9|29780.9|31
1652866840000|2022-05-18 09:40:40|29907.6|29795.6|29904.4|29792.4|29909.2|29797.2|29904.4|29792.4|15
1652866850000|2022-05-18 09:40:50|29903.9|29791.9|29902.8|29790.8|29903.9|29791.9|29902.8|29790.8|2
1652866860000|2022-05-18 09:41:00|29904.4|29792.4|29907.1|29795.1|29907.1|29795.1|29897.6|29785.6|25
1652866870000|2022-05-18 09:41:10|29908.4|29796.4|29909.6|29797.6|29909.6|29797.6|29905.2|29793.2|14
1652866880000|2022-05-18 09:41:20|29905.2|29793.2|29912.2|29800.2|29914.2|29802.2|29905.2|29793.2|7
1652866890000|2022-05-18 09:41:30|29916.8|29804.8|29917.8|29805.8|29918.4|29806.4|29914.6|29802.6|23
1652866900000|2022-05-18 09:41:40|29916.5|29804.5|29922.6|29810.6|29922.6|29810.6|29916.5|29804.5|23
1652866910000|2022-05-18 09:41:50|29921.8|29809.8|29922.6|29810.6|29922.6|29810.6|29920.3|29808.3|17
1652866920000|2022-05-18 09:42:00|29927.2|29815.2|29931|29819|29933.9|29821.9|29927.2|29815.2|23
1652866930000|2022-05-18 09:42:10|29933.9|29821.9|29924.9|29812.9|29933.9|29821.9|29923.8|29811.8|16
1652866940000|2022-05-18 09:42:20|29921.3|29809.3|29922.7|29810.7|29923.5|29811.5|29921.3|29809.3|10
1652866950000|2022-05-18 09:42:30|29922.5|29810.5|29924.3|29812.3|29925|29813|29922.5|29810.5|23
1652866960000|2022-05-18 09:42:40|29923.8|29811.8|29930.5|29818.5|29930.6|29818.6|29923.1|29811.1|28
1652866970000|2022-05-18 09:42:50|29929.7|29817.7|29914.4|29802.4|29929.7|29817.7|29914.1|29802.1|15
1652866980000|2022-05-18 09:43:00|29915.4|29803.4|29914.4|29802.4|29915.4|29803.4|29914|29802|4
1652866990000|2022-05-18 09:43:10|29913.8|29801.8|29936.1|29824.1|29937.3|29825.3|29912.5|29800.5|24
1652867000000|2022-05-18 09:43:20|29938.1|29826.1|29924.4|29812.4|29938.1|29826.1|29923.7|29811.7|19
1652867010000|2022-05-18 09:43:30|29925|29813|29937.1|29825.1|29938.7|29826.7|29925|29813|24
1652867020000|2022-05-18 09:43:40|29937.5|29825.5|29925.4|29813.4|29938.1|29826.1|29925.1|29813.1|24
1652867030000|2022-05-18 09:43:50|29926.1|29814.1|29939.3|29827.3|29940.4|29828.4|29926.1|29814.1|29
1652867040000|2022-05-18 09:44:00|29938.1|29826.1|29931|29819|29943.3|29831.3|29931|29819|23
1652867050000|2022-05-18 09:44:10|29940.3|29828.3|29940.3|29828.3|29940.3|29828.3|29930.5|29818.5|19
1652867060000|2022-05-18 09:44:20|29941.4|29829.4|29934.1|29822.1|29941.4|29829.4|29934.1|29822.1|4
1652867070000|2022-05-18 09:44:30|29936.5|29824.5|29931.5|29819.5|29938.4|29826.4|29931|29819|18
1652867080000|2022-05-18 09:44:40|29936.1|29824.1|29948.4|29836.4|29949.7|29837.7|29933.9|29821.9|24
1652867090000|2022-05-18 09:44:50|29949.7|29837.7|29945.7|29833.7|29949.7|29837.7|29941.4|29829.4|13
1652867100000|2022-05-18 09:45:00|29948.3|29836.3|29941.5|29829.5|29948.5|29836.5|29935.5|29823.5|16
1652867110000|2022-05-18 09:45:10|29946.9|29834.9|29946.9|29834.9|29946.9|29834.9|29946.9|29834.9|1
1652867120000|2022-05-18 09:45:20|29940|29828|29936.2|29824.2|29941.3|29829.3|29936.2|29824.2|21
1652867130000|2022-05-18 09:45:30|29936.1|29824.1|29936.8|29824.8|29941.1|29829.1|29935.2|29823.2|6
1652867140000|2022-05-18 09:45:40|29937.4|29825.4|29935.7|29823.7|29940.8|29828.8|29931|29819|13
1652867150000|2022-05-18 09:45:50|29938.8|29826.8|29931.1|29819.1|29940.3|29828.3|29931|29819|12
1652867160000|2022-05-18 09:46:00|29935.2|29823.2|29950.9|29838.9|29951|29839|29933|29821|17
1652867170000|2022-05-18 09:46:10|29951.1|29839.1|29963.1|29851.1|29963.5|29851.5|29951.1|29839.1|32
1652867180000|2022-05-18 09:46:20|29963.2|29851.2|29963|29851|29963.5|29851.5|29954.1|29842.1|25
1652867190000|2022-05-18 09:46:30|29963.8|29851.8|29985.6|29873.6|29987.5|29875.5|29963.5|29851.5|21
1652867200000|2022-05-18 09:46:40|29986.2|29874.2|29989.8|29877.8|29990.5|29878.5|29980|29868|19
1652867210000|2022-05-18 09:46:50|29990.5|29878.5|30007.4|29895.4|30007.4|29895.4|29990.5|29878.5|29
1652867220000|2022-05-18 09:47:00|29994.5|29882.5|29995.2|29883.2|29996.1|29884.1|29994.5|29882.5|3
1652867230000|2022-05-18 09:47:10|29993.2|29881.2|29992.2|29880.2|29993.2|29881.2|29992.2|29880.2|2
1652867240000|2022-05-18 09:47:20|29999.3|29887.3|30004.3|29892.3|30004.3|29892.3|29999.3|29887.3|3
1652867250000|2022-05-18 09:47:30|30008.1|29896.1|30008.1|29896.1|30008.1|29896.1|30008.1|29896.1|1
1652867260000|2022-05-18 09:47:40|30007.1|29895.1|30008.5|29896.5|30009.3|29897.3|30007.1|29895.1|14
1652867270000|2022-05-18 09:47:50|30008.8|29896.8|30009.8|29897.8|30010.7|29898.7|30008.3|29896.3|14
1652867280000|2022-05-18 09:48:00|29998.5|29886.5|29999.9|29887.9|30001.2|29889.2|29992.9|29880.9|11
1652867290000|2022-05-18 09:48:10|29997.2|29885.2|30000.4|29888.4|30004.1|29892.1|29992.9|29880.9|21
1652867300000|2022-05-18 09:48:20|30003.8|29891.8|30013.8|29901.8|30013.8|29901.8|30003.8|29891.8|11
1652867310000|2022-05-18 09:48:30|30013.9|29901.9|30013.9|29901.9|30013.9|29901.9|30010|29898|16
1652867320000|2022-05-18 09:48:40|30011.9|29899.9|30020.8|29908.8|30025.9|29913.9|30010.6|29898.6|26
1652867330000|2022-05-18 09:48:50|30020.6|29908.6|30013.9|29901.9|30029.8|29917.8|30013.9|29901.9|24
1652867340000|2022-05-18 09:49:00|30009.8|29897.8|30023.5|29911.5|30024.1|29912.1|30009.8|29897.8|27
1652867350000|2022-05-18 09:49:10|30023.3|29911.3|30028.2|29916.2|30036.4|29924.4|30021.4|29909.4|35
1652867360000|2022-05-18 09:49:20|30028.3|29916.3|30015.6|29903.6|30028.4|29916.4|30015|29903|21
1652867370000|2022-05-18 09:49:30|30015.4|29903.4|29990.4|29878.4|30015.4|29903.4|29990.4|29878.4|23
1652867380000|2022-05-18 09:49:40|29990.5|29878.5|30002.8|29890.8|30004.6|29892.6|29990.4|29878.4|25
1652867390000|2022-05-18 09:49:50|30001.3|29889.3|30010.6|29898.6|30015.8|29903.8|30001.1|29889.1|34
1652867400000|2022-05-18 09:50:00|30007.9|29895.9|30018.1|29906.1|30020.4|29908.4|30003.9|29891.9|31
1652867410000|2022-05-18 09:50:10|30021.6|29909.6|30004.5|29892.5|30021.8|29909.8|30004.5|29892.5|18
1652867420000|2022-05-18 09:50:20|29997.7|29885.7|29999.9|29887.9|30000.5|29888.5|29997.7|29885.7|4
1652867430000|2022-05-18 09:50:30|29996.8|29884.8|29993.3|29881.3|29999.9|29887.9|29989.4|29877.4|13
1652867440000|2022-05-18 09:50:40|29992.7|29880.7|29993.6|29881.6|29995.2|29883.2|29990.1|29878.1|20
1652867450000|2022-05-18 09:50:50|29992.1|29880.1|29982.9|29870.9|29993.6|29881.6|29982.9|29870.9|23
1652867460000|2022-05-18 09:51:00|29984.1|29872.1|29986.1|29874.1|29999.4|29887.4|29984|29872|22
1652867470000|2022-05-18 09:51:10|29985.8|29873.8|29979.5|29867.5|29985.8|29873.8|29978|29866|6
1652867480000|2022-05-18 09:51:20|29978.8|29866.8|29984.1|29872.1|29985|29873|29978.8|29866.8|7
1652867490000|2022-05-18 09:51:30|29983|29871|29977.4|29865.4|29983|29871|29977.4|29865.4|4
1652867500000|2022-05-18 09:51:40|29974.8|29862.8|29974.2|29862.2|29975.4|29863.4|29973.8|29861.8|7
1652867510000|2022-05-18 09:51:50|29974|29862|29973.9|29861.9|29974|29862|29973.9|29861.9|2
1652867520000|2022-05-18 09:52:00|29978.9|29866.9|29984|29872|29984|29872|29978.9|29866.9|5
1652867530000|2022-05-18 09:52:10|29983.2|29871.2|29986.4|29874.4|29986.4|29874.4|29981.3|29869.3|8
1652867540000|2022-05-18 09:52:20|29976.3|29864.3|29976.1|29864.1|29976.3|29864.3|29976.1|29864.1|2
1652867550000|2022-05-18 09:52:30|29976.3|29864.3|29976.1|29864.1|29976.3|29864.3|29974.1|29862.1|5
1652867560000|2022-05-18 09:52:40|29973.8|29861.8|29973|29861|29976.1|29864.1|29968.7|29856.7|15
1652867570000|2022-05-18 09:52:50|29973.7|29861.7|29961.1|29849.1|29973.7|29861.7|29961.1|29849.1|8
1652867580000|2022-05-18 09:53:00|29963.7|29851.7|29964.5|29852.5|29969.5|29857.5|29961.1|29849.1|16
1652867590000|2022-05-18 09:53:10|29968.1|29856.1|29972.3|29860.3|29972.6|29860.6|29964.1|29852.1|12
1652867600000|2022-05-18 09:53:20|29971.9|29859.9|29977.6|29865.6|29981.3|29869.3|29971.9|29859.9|31
1652867610000|2022-05-18 09:53:30|29980.3|29868.3|29973.9|29861.9|29981.8|29869.8|29971.9|29859.9|27
1652867620000|2022-05-18 09:53:40|29974|29862|29974.3|29862.3|29979.7|29867.7|29973.6|29861.6|28
1652867630000|2022-05-18 09:53:50|29973.6|29861.6|29974.6|29862.6|29978.1|29866.1|29968.3|29856.3|31
1652867640000|2022-05-18 09:54:00|29974.7|29862.7|29971.6|29859.6|29979.7|29867.7|29969.9|29857.9|28
1652867650000|2022-05-18 09:54:10|29970.2|29858.2|29977.3|29865.3|29977.3|29865.3|29970.2|29858.2|21
1652867660000|2022-05-18 09:54:20|29976.7|29864.7|29966.2|29854.2|29976.8|29864.8|29966.2|29854.2|12
1652867670000|2022-05-18 09:54:30|29974.1|29862.1|29968.1|29856.1|29974.1|29862.1|29962.2|29850.2|24
1652867680000|2022-05-18 09:54:40|29964.6|29852.6|29961.1|29849.1|29968.1|29856.1|29961.1|29849.1|7
1652867690000|2022-05-18 09:54:50|29957.6|29845.6|29951.1|29839.1|29959.3|29847.3|29951.1|29839.1|19
1652867700000|2022-05-18 09:55:00|29950.4|29838.4|29960.2|29848.2|29963.7|29851.7|29946.4|29834.4|31
1652867710000|2022-05-18 09:55:10|29960.1|29848.1|29959.8|29847.8|29960.5|29848.5|29957.8|29845.8|27
1652867720000|2022-05-18 09:55:20|29959.4|29847.4|29961.8|29849.8|29961.8|29849.8|29959|29847|26
1652867730000|2022-05-18 09:55:30|29961.9|29849.9|29968.2|29856.2|29970|29858|29960.4|29848.4|32
1652867740000|2022-05-18 09:55:40|29969.4|29857.4|29966.5|29854.5|29972.3|29860.3|29966.5|29854.5|26
1652867750000|2022-05-18 09:55:50|29966.6|29854.6|29961.2|29849.2|29967.6|29855.6|29955.1|29843.1|27
1652867760000|2022-05-18 09:56:00|29961.7|29849.7|29956.7|29844.7|29961.7|29849.7|29956.6|29844.6|30
1652867770000|2022-05-18 09:56:10|29958.6|29846.6|29957|29845|29960.2|29848.2|29957|29845|12
1652867780000|2022-05-18 09:56:20|29956.1|29844.1|29957.2|29845.2|29957.5|29845.5|29956.1|29844.1|9
1652867790000|2022-05-18 09:56:30|29957.1|29845.1|29966.7|29854.7|29967.7|29855.7|29957.1|29845.1|20
1652867800000|2022-05-18 09:56:40|29965.3|29853.3|29962.3|29850.3|29965.3|29853.3|29958|29846|29
1652867810000|2022-05-18 09:56:50|29960.4|29848.4|29966.2|29854.2|29967.1|29855.1|29960.4|29848.4|19
1652867820000|2022-05-18 09:57:00|29966.8|29854.8|29961|29849|29968.9|29856.9|29961|29849|16
1652867830000|2022-05-18 09:57:10|29961.3|29849.3|29956|29844|29961.3|29849.3|29956|29844|5
1652867840000|2022-05-18 09:57:20|29953.3|29841.3|29956|29844|29956|29844|29952.6|29840.6|17
1652867850000|2022-05-18 09:57:30|29954.2|29842.2|29956|29844|29956.3|29844.3|29952.6|29840.6|11
1652867870000|2022-05-18 09:57:50|29952.4|29840.4|29948.8|29836.8|29952.4|29840.4|29944.3|29832.3|4
1652867890000|2022-05-18 09:58:10|29941.6|29829.6|29948.8|29836.8|29948.8|29836.8|29941.6|29829.6|2
1652867900000|2022-05-18 09:58:20|29943.2|29831.2|29948.8|29836.8|29948.8|29836.8|29943.2|29831.2|6
1652867910000|2022-05-18 09:58:30|29947.5|29835.5|29948.8|29836.8|29950.7|29838.7|29947.5|29835.5|18
1652867920000|2022-05-18 09:58:40|29950.7|29838.7|29931.6|29819.6|29950.7|29838.7|29931.6|29819.6|19
1652867930000|2022-05-18 09:58:50|29927.9|29815.9|29920.2|29808.2|29927.9|29815.9|29920.2|29808.2|12
1652867940000|2022-05-18 09:59:00|29918.4|29806.4|29931|29819|29933.1|29821.1|29918.4|29806.4|21
1652867950000|2022-05-18 09:59:10|29933.1|29821.1|29931|29819|29933.1|29821.1|29931|29819|24
1652867960000|2022-05-18 09:59:20|29931.5|29819.5|29945.8|29833.8|29950.3|29838.3|29931.5|29819.5|29
1652867970000|2022-05-18 09:59:30|29948.1|29836.1|29968.8|29856.8|29972.5|29860.5|29946.9|29834.9|34
1652867980000|2022-05-18 09:59:40|29968.3|29856.3|29981.2|29869.2|29983.4|29871.4|29961.6|29849.6|28
1652867990000|2022-05-18 09:59:50|29979.2|29867.2|29979|29867|29982.8|29870.8|29978.6|29866.6|21
1652868000000|2022-05-18 10:00:00|29977.9|29865.9|29973.2|29861.2|29984.7|29872.7|29969.3|29857.3|22
1652868010000|2022-05-18 10:00:10|29972.9|29860.9|29976|29864|29976|29864|29970.7|29858.7|14
1652868020000|2022-05-18 10:00:20|29974.1|29862.1|29986.4|29874.4|29986.8|29874.8|29970.8|29858.8|23
1652868030000|2022-05-18 10:00:30|29987|29875|29986.4|29874.4|29988.6|29876.6|29986.4|29874.4|23
1652868040000|2022-05-18 10:00:40|29986.3|29874.3|29989.5|29877.5|30000.4|29888.4|29984.2|29872.2|36
1652868050000|2022-05-18 10:00:50|29988.8|29876.8|29993.2|29881.2|29993.2|29881.2|29987.8|29875.8|29
1652868060000|2022-05-18 10:01:00|29994|29882|29994|29882|29998.6|29886.6|29991.5|29879.5|29
1652868070000|2022-05-18 10:01:10|29991.2|29879.2|29996.4|29884.4|29996.4|29884.4|29980.4|29868.4|36
1652868080000|2022-05-18 10:01:20|29996.8|29884.8|29993.4|29881.4|29998.5|29886.5|29990.7|29878.7|35
1652868090000|2022-05-18 10:01:30|29991.4|29879.4|29996.5|29884.5|30001.8|29889.8|29990.9|29878.9|34
1652868100000|2022-05-18 10:01:40|29999.8|29887.8|30001.8|29889.8|30002.6|29890.6|29995.1|29883.1|20
1652868110000|2022-05-18 10:01:50|30002|29890|30032.1|29920.1|30035.1|29923.1|30002|29890|29
1652868120000|2022-05-18 10:02:00|30032.8|29920.8|30032.2|29920.2|30045|29933|30028.8|29916.8|27
1652868130000|2022-05-18 10:02:10|30028.5|29916.5|30039.7|29927.7|30039.7|29927.7|30028.5|29916.5|14
1652868140000|2022-05-18 10:02:20|30042.2|29930.2|30035.2|29923.2|30043.8|29931.8|30029.6|29917.6|33
1652868150000|2022-05-18 10:02:30|30035.8|29923.8|30041.7|29929.7|30044.5|29932.5|30035.7|29923.7|17
1652868160000|2022-05-18 10:02:40|30043.5|29931.5|30044.9|29932.9|30050.4|29938.4|30043.5|29931.5|13
1652868170000|2022-05-18 10:02:50|30044.7|29932.7|30052.5|29940.5|30052.5|29940.5|30038.5|29926.5|22
1652868180000|2022-05-18 10:03:00|30046.2|29934.2|30043.8|29931.8|30048|29936|30037.7|29925.7|17
1652868190000|2022-05-18 10:03:10|30043.1|29931.1|30037.3|29925.3|30043.1|29931.1|30034.8|29922.8|11
1652868200000|2022-05-18 10:03:20|30034.8|29922.8|30032|29920|30037.3|29925.3|30032|29920|7
1652868210000|2022-05-18 10:03:30|30032.1|29920.1|30027.9|29915.9|30032.1|29920.1|30027.9|29915.9|28
1652868220000|2022-05-18 10:03:40|30031.7|29919.7|30033.1|29921.1|30035.2|29923.2|30027.9|29915.9|25
1652868230000|2022-05-18 10:03:50|30032.6|29920.6|30033.1|29921.1|30035.2|29923.2|30032.6|29920.6|8
1652868240000|2022-05-18 10:04:00|30035.2|29923.2|30033.1|29921.1|30035.2|29923.2|30033.1|29921.1|4
1652868250000|2022-05-18 10:04:10|30026.4|29914.4|30031.1|29919.1|30031.1|29919.1|30024.5|29912.5|6
1652868260000|2022-05-18 10:04:20|30034.2|29922.2|30031.1|29919.1|30034.2|29922.2|30031.1|29919.1|2
1652868270000|2022-05-18 10:04:30|30031.5|29919.5|30043.8|29931.8|30045.9|29933.9|30031.5|29919.5|26
1652868280000|2022-05-18 10:04:40|30043.7|29931.7|30048.9|29936.9|30051.4|29939.4|30040.2|29928.2|36
1652868290000|2022-05-18 10:04:50|30049.2|29937.2|30051.8|29939.8|30052.6|29940.6|30046.6|29934.6|24
1652868300000|2022-05-18 10:05:00|30052.1|29940.1|30042.2|29930.2|30052.2|29940.2|30042.2|29930.2|24
1652868310000|2022-05-18 10:05:10|30044.7|29932.7|30047.6|29935.6|30049.1|29937.1|30044.7|29932.7|21
1652868320000|2022-05-18 10:05:20|30046.7|29934.7|30042.5|29930.5|30046.7|29934.7|30041.1|29929.1|8
1652868330000|2022-05-18 10:05:30|30041.4|29929.4|30041.5|29929.5|30045.8|29933.8|30038.1|29926.1|17
1652868340000|2022-05-18 10:05:40|30039.1|29927.1|30040.9|29928.9|30042.7|29930.7|30037.7|29925.7|8
1652868350000|2022-05-18 10:05:50|30040.8|29928.8|30035.1|29923.1|30041.4|29929.4|30034.1|29922.1|23
1652868360000|2022-05-18 10:06:00|30036|29924|30038|29926|30038.8|29926.8|30030.3|29918.3|11
1652868370000|2022-05-18 10:06:10|30038.9|29926.9|30037.3|29925.3|30040.5|29928.5|30037.3|29925.3|20
1652868380000|2022-05-18 10:06:20|30037.6|29925.6|30041.8|29929.8|30042.6|29930.6|30037.6|29925.6|11
1652868390000|2022-05-18 10:06:30|30041.4|29929.4|30041.4|29929.4|30042.8|29930.8|30041.4|29929.4|13
1652868400000|2022-05-18 10:06:40|30042|29930|30041.4|29929.4|30042|29930|30037.7|29925.7|7
1652868410000|2022-05-18 10:06:50|30042|29930|30041.4|29929.4|30042|29930|30041.4|29929.4|2
1652868420000|2022-05-18 10:07:00|30033|29921|30031.9|29919.9|30033|29921|30031.9|29919.9|5
1652868430000|2022-05-18 10:07:10|30031|29919|30042.8|29930.8|30046.5|29934.5|30031|29919|19
1652868440000|2022-05-18 10:07:20|30043.4|29931.4|30042.8|29930.8|30045.9|29933.9|30042.8|29930.8|23
1652868450000|2022-05-18 10:07:30|30045.9|29933.9|30042.8|29930.8|30045.9|29933.9|30042.8|29930.8|18
1652868460000|2022-05-18 10:07:40|30045.7|29933.7|30042.8|29930.8|30045.7|29933.7|30042.8|29930.8|20
1652868470000|2022-05-18 10:07:50|30044.5|29932.5|30042.8|29930.8|30045.7|29933.7|30039.1|29927.1|17
1652868480000|2022-05-18 10:08:00|30039.6|29927.6|30040.3|29928.3|30042.8|29930.8|30038.9|29926.9|14
1652868490000|2022-05-18 10:08:10|30042.8|29930.8|30040.5|29928.5|30042.8|29930.8|30039.1|29927.1|29
1652868500000|2022-05-18 10:08:20|30042.8|29930.8|30044|29932|30044.9|29932.9|30039.6|29927.6|26
1652868510000|2022-05-18 10:08:30|30042.8|29930.8|30041.5|29929.5|30044.9|29932.9|30041.4|29929.4|26
1652868520000|2022-05-18 10:08:40|30041.7|29929.7|30044.9|29932.9|30044.9|29932.9|30040.9|29928.9|26
1652868530000|2022-05-18 10:08:50|30043.7|29931.7|30043.5|29931.5|30044.9|29932.9|30040.3|29928.3|25
1652868540000|2022-05-18 10:09:00|30040.8|29928.8|30043.7|29931.7|30044.9|29932.9|30040.8|29928.8|19
1652868550000|2022-05-18 10:09:10|30040.9|29928.9|30040.3|29928.3|30044.9|29932.9|30040.3|29928.3|16
1652868560000|2022-05-18 10:09:20|30040.9|29928.9|30040.9|29928.9|30044.9|29932.9|30040.3|29928.3|15
1652868570000|2022-05-18 10:09:30|30040.3|29928.3|30036|29924|30042.5|29930.5|30036|29924|13
1652868580000|2022-05-18 10:09:40|30038.3|29926.3|30038.1|29926.1|30038.5|29926.5|30035.6|29923.6|29
1652868590000|2022-05-18 10:09:50|30038.3|29926.3|30036.1|29924.1|30038.6|29926.6|30036|29924|13
1652868600000|2022-05-18 10:10:00|30038.2|29926.2|30038.2|29926.2|30038.2|29926.2|30036.1|29924.1|10
1652868610000|2022-05-18 10:10:10|30036.1|29924.1|30036.1|29924.1|30036.1|29924.1|30036.1|29924.1|1
1652868620000|2022-05-18 10:10:20|30032.3|29920.3|30019.1|29907.1|30032.3|29920.3|30019|29907|21
1652868630000|2022-05-18 10:10:30|30019|29907|30003.8|29891.8|30022.4|29910.4|30003.8|29891.8|16
1652868640000|2022-05-18 10:10:40|30005|29893|30014.1|29902.1|30018.2|29906.2|30003.3|29891.3|30
1652868650000|2022-05-18 10:10:50|30014.2|29902.2|30007.7|29895.7|30014.5|29902.5|30007.7|29895.7|18
1652868660000|2022-05-18 10:11:00|30007.8|29895.8|30007|29895|30010.1|29898.1|30006.6|29894.6|21
1652868670000|2022-05-18 10:11:10|30007.2|29895.2|30020.9|29908.9|30021.7|29909.7|30007.1|29895.1|28
1652868680000|2022-05-18 10:11:20|30020.6|29908.6|30018.9|29906.9|30020.8|29908.8|30018.7|29906.7|18
1652868690000|2022-05-18 10:11:30|30018.8|29906.8|30018.1|29906.1|30019.5|29907.5|30017.4|29905.4|14
1652868700000|2022-05-18 10:11:40|30017|29905|30020.4|29908.4|30022|29910|30017|29905|26
1652868710000|2022-05-18 10:11:50|30021.1|29909.1|30017.6|29905.6|30021.1|29909.1|30017.6|29905.6|19
1652868720000|2022-05-18 10:12:00|30018.7|29906.7|30017.9|29905.9|30020.7|29908.7|30017.9|29905.9|17
1652868730000|2022-05-18 10:12:10|30018.5|29906.5|30018.2|29906.2|30020.1|29908.1|30017.9|29905.9|25
1652868740000|2022-05-18 10:12:20|30019.7|29907.7|30017.3|29905.3|30019.7|29907.7|30016.1|29904.1|22
1652868750000|2022-05-18 10:12:30|30017.6|29905.6|30017.6|29905.6|30020.4|29908.4|30016.1|29904.1|17
1652868760000|2022-05-18 10:12:40|30019.9|29907.9|30017.6|29905.6|30019.9|29907.9|30017.6|29905.6|16
1652868770000|2022-05-18 10:12:50|30019.3|29907.3|30019.9|29907.9|30021.3|29909.3|30017.6|29905.6|26
1652868780000|2022-05-18 10:13:00|30020|29908|30030.3|29918.3|30033.4|29921.4|30019.1|29907.1|30
1652868790000|2022-05-18 10:13:10|30032.3|29920.3|30020.7|29908.7|30033.4|29921.4|30020.7|29908.7|25
1652868800000|2022-05-18 10:13:20|30020.6|29908.6|30021.6|29909.6|30024.8|29912.8|30019.2|29907.2|29
1652868810000|2022-05-18 10:13:30|30021.5|29909.5|30029.1|29917.1|30029.6|29917.6|30021.5|29909.5|27
1652868820000|2022-05-18 10:13:40|30029.2|29917.2|30025.4|29913.4|30029.2|29917.2|30024.1|29912.1|21
1652868830000|2022-05-18 10:13:50|30021.8|29909.8|30024.8|29912.8|30025|29913|30021.8|29909.8|11
1652868840000|2022-05-18 10:14:00|30026.3|29914.3|30034.7|29922.7|30035|29923|30025.4|29913.4|26
1652868850000|2022-05-18 10:14:10|30034.8|29922.8|30034.9|29922.9|30034.9|29922.9|30034.7|29922.7|23
1652868860000|2022-05-18 10:14:20|30034.7|29922.7|30034.4|29922.4|30034.9|29922.9|30034.4|29922.4|18
1652868870000|2022-05-18 10:14:30|30034.1|29922.1|30029.2|29917.2|30034.1|29922.1|30028.9|29916.9|5
1652868880000|2022-05-18 10:14:40|30028.9|29916.9|30034.1|29922.1|30034.5|29922.5|30028.2|29916.2|14
1652868890000|2022-05-18 10:14:50|30032.5|29920.5|30027.4|29915.4|30034.1|29922.1|30027.4|29915.4|16
1652868910000|2022-05-18 10:15:10|30028.7|29916.7|30029|29917|30029|29917|30028.1|29916.1|11
1652868920000|2022-05-18 10:15:20|30028.9|29916.9|30029|29917|30029|29917|30028.2|29916.2|12
1652868930000|2022-05-18 10:15:30|30031.6|29919.6|30032.1|29920.1|30034.3|29922.3|30031.6|29919.6|13
1652868950000|2022-05-18 10:15:50|30031|29919|30022.6|29910.6|30031|29919|30022.6|29910.6|12
1652868970000|2022-05-18 10:16:10|30018.8|29906.8|30020.6|29908.6|30022.6|29910.6|30017|29905|12
1652868980000|2022-05-18 10:16:20|30020.4|29908.4|30022.6|29910.6|30022.6|29910.6|30013.6|29901.6|9
1652868990000|2022-05-18 10:16:30|30016.6|29904.6|30006.4|29894.4|30022.6|29910.6|30006.1|29894.1|18
1652869000000|2022-05-18 10:16:40|30006.1|29894.1|30006.2|29894.2|30006.4|29894.4|30006|29894|11
1652869010000|2022-05-18 10:16:50|30006|29894|30006.4|29894.4|30006.4|29894.4|30006|29894|21
1652869020000|2022-05-18 10:17:00|30006.1|29894.1|29987.7|29875.7|30006.7|29894.7|29987.1|29875.1|20
1652869030000|2022-05-18 10:17:10|29988.6|29876.6|29982.4|29870.4|29988.6|29876.6|29982.3|29870.3|12
1652869040000|2022-05-18 10:17:20|29982.8|29870.8|29994.1|29882.1|29994.1|29882.1|29982.4|29870.4|23
1652869050000|2022-05-18 10:17:30|29991.4|29879.4|29978.8|29866.8|29993.3|29881.3|29978.8|29866.8|18
1652869060000|2022-05-18 10:17:40|29978.9|29866.9|29978.9|29866.9|29980.8|29868.8|29978.8|29866.8|15
1652869070000|2022-05-18 10:17:50|29977|29865|29977.1|29865.1|29978.9|29866.9|29975.8|29863.8|9
1652869080000|2022-05-18 10:18:00|29975.4|29863.4|30002.1|29890.1|30002.3|29890.3|29973.6|29861.6|30
1652869090000|2022-05-18 10:18:10|30002|29890|30007.7|29895.7|30007.7|29895.7|29999.1|29887.1|29
1652869100000|2022-05-18 10:18:20|30007.8|29895.8|30007.9|29895.9|30007.9|29895.9|30007.1|29895.1|10
1652869110000|2022-05-18 10:18:30|30008.2|29896.2|30008|29896|30008.7|29896.7|30008|29896|5
1652869120000|2022-05-18 10:18:40|30007.9|29895.9|30004.4|29892.4|30012.5|29900.5|30001.5|29889.5|20
1652869130000|2022-05-18 10:18:50|30000.9|29888.9|30007.7|29895.7|30007.7|29895.7|30000.9|29888.9|13
1652869140000|2022-05-18 10:19:00|30007.2|29895.2|30002.9|29890.9|30007.7|29895.7|30001.7|29889.7|9
1652869150000|2022-05-18 10:19:10|30003.1|29891.1|30006.6|29894.6|30006.6|29894.6|30003.1|29891.1|2
1652869160000|2022-05-18 10:19:20|30004.6|29892.6|30014.1|29902.1|30014.1|29902.1|30002.9|29890.9|20
1652869170000|2022-05-18 10:19:30|30014.5|29902.5|30012.3|29900.3|30016.8|29904.8|30012.3|29900.3|12
1652869180000|2022-05-18 10:19:40|30012.2|29900.2|30011.6|29899.6|30014|29902|30011.6|29899.6|15
1652869190000|2022-05-18 10:19:50|30013.9|29901.9|30014.2|29902.2|30015.6|29903.6|30012.6|29900.6|18
1652869200000|2022-05-18 10:20:00|30013.6|29901.6|30010.9|29898.9|30013.9|29901.9|30010.9|29898.9|10
1652869210000|2022-05-18 10:20:10|30013.9|29901.9|30013.9|29901.9|30014.6|29902.6|30010.9|29898.9|14
1652869220000|2022-05-18 10:20:20|30014.1|29902.1|30006.1|29894.1|30014.1|29902.1|30004.6|29892.6|9
1652869230000|2022-05-18 10:20:30|30005.8|29893.8|30014.2|29902.2|30014.3|29902.3|30005.8|29893.8|31
1652869240000|2022-05-18 10:20:40|30014.3|29902.3|30007.1|29895.1|30017|29905|30006.4|29894.4|21
1652869250000|2022-05-18 10:20:50|30007.6|29895.6|30011.1|29899.1|30011.1|29899.1|30007.6|29895.6|8
1652869260000|2022-05-18 10:21:00|30014.3|29902.3|30012.1|29900.1|30014.6|29902.6|30011.5|29899.5|21
1652869270000|2022-05-18 10:21:10|30011.2|29899.2|30013|29901|30013.6|29901.6|30011.2|29899.2|22
1652869280000|2022-05-18 10:21:20|30014.5|29902.5|30005.6|29893.6|30014.5|29902.5|30005.4|29893.4|20
1652869290000|2022-05-18 10:21:30|30005.4|29893.4|30008.9|29896.9|30009.6|29897.6|30005.4|29893.4|17
1652869300000|2022-05-18 10:21:40|30011.1|29899.1|30014.2|29902.2|30015|29903|30011.1|29899.1|30
1652869310000|2022-05-18 10:21:50|30015|29903|30012.4|29900.4|30015.1|29903.1|30012.2|29900.2|25
1652869320000|2022-05-18 10:22:00|30012.3|29900.3|30021.6|29909.6|30021.6|29909.6|30010.8|29898.8|18
1652869330000|2022-05-18 10:22:10|30020.8|29908.8|30023|29911|30023.1|29911.1|30020.1|29908.1|22
1652869340000|2022-05-18 10:22:20|30022.9|29910.9|30021.8|29909.8|30024.3|29912.3|30021|29909|33
1652869350000|2022-05-18 10:22:30|30022.4|29910.4|30042.8|29930.8|30043.1|29931.1|30022.4|29910.4|32
1652869360000|2022-05-18 10:22:40|30042.2|29930.2|30041.3|29929.3|30043.7|29931.7|30040.2|29928.2|16
1652869370000|2022-05-18 10:22:50|30041.6|29929.6|30039.6|29927.6|30041.6|29929.6|30035.6|29923.6|18
1652869380000|2022-05-18 10:23:00|30039.7|29927.7|30026.1|29914.1|30039.7|29927.7|30026.1|29914.1|26
1652869390000|2022-05-18 10:23:10|30027.5|29915.5|30012.2|29900.2|30029|29917|30012.2|29900.2|28
1652869400000|2022-05-18 10:23:20|30012.1|29900.1|30014.7|29902.7|30015.7|29903.7|30009.4|29897.4|25
1652869410000|2022-05-18 10:23:30|30014.4|29902.4|30010.1|29898.1|30014.4|29902.4|30010.1|29898.1|20
1652869420000|2022-05-18 10:23:40|30010.9|29898.9|30007.4|29895.4|30014.6|29902.6|30005|29893|28
1652869430000|2022-05-18 10:23:50|30007.5|29895.5|30006.8|29894.8|30009.2|29897.2|30003.1|29891.1|26
1652869440000|2022-05-18 10:24:00|30005.4|29893.4|30013.4|29901.4|30013.4|29901.4|30003.1|29891.1|22
1652869450000|2022-05-18 10:24:10|30013.5|29901.5|30013.4|29901.4|30014.8|29902.8|30009.4|29897.4|32
1652869460000|2022-05-18 10:24:20|30015.7|29903.7|30014.1|29902.1|30015.9|29903.9|30013.9|29901.9|18
1652869470000|2022-05-18 10:24:30|30014|29902|30013.6|29901.6|30014|29902|30013.6|29901.6|21
1652869480000|2022-05-18 10:24:40|30014.1|29902.1|30014.9|29902.9|30016.4|29904.4|30013.6|29901.6|30
1652869490000|2022-05-18 10:24:50|30015.2|29903.2|30013.4|29901.4|30015.2|29903.2|30012.8|29900.8|23
1652869500000|2022-05-18 10:25:00|30013.7|29901.7|30013.2|29901.2|30014.5|29902.5|30011.5|29899.5|27
1652869510000|2022-05-18 10:25:10|30013.3|29901.3|30022.6|29910.6|30024.4|29912.4|30011.8|29899.8|33
1652869520000|2022-05-18 10:25:20|30022.9|29910.9|30029.4|29917.4|30030.1|29918.1|30021.6|29909.6|27
1652869530000|2022-05-18 10:25:30|30029.5|29917.5|30027.8|29915.8|30029.6|29917.6|30025.4|29913.4|20
1652869540000|2022-05-18 10:25:40|30027.2|29915.2|30029.3|29917.3|30029.3|29917.3|30026.1|29914.1|28
1652869550000|2022-05-18 10:25:50|30027.6|29915.6|30027.3|29915.3|30029.1|29917.1|30027.3|29915.3|26
1652869560000|2022-05-18 10:26:00|30028.2|29916.2|30025.4|29913.4|30028.4|29916.4|30025.4|29913.4|20
1652869570000|2022-05-18 10:26:10|30025.7|29913.7|30031.5|29919.5|30031.9|29919.9|30025.7|29913.7|24
1652869580000|2022-05-18 10:26:20|30031.3|29919.3|30029.5|29917.5|30032.3|29920.3|30027.3|29915.3|31
1652869590000|2022-05-18 10:26:30|30030.6|29918.6|30019|29907|30030.9|29918.9|30017.6|29905.6|24
1652869600000|2022-05-18 10:26:40|30017.5|29905.5|30017.4|29905.4|30018.3|29906.3|30017|29905|13
1652869610000|2022-05-18 10:26:50|30017.1|29905.1|30019.1|29907.1|30019.1|29907.1|30014.5|29902.5|20
1652869620000|2022-05-18 10:27:00|30020|29908|30028.1|29916.1|30033.5|29921.5|30019.1|29907.1|23
1652869630000|2022-05-18 10:27:10|30028|29916|30035.7|29923.7|30035.8|29923.8|30027.8|29915.8|10
1652869640000|2022-05-18 10:27:20|30035.8|29923.8|30032.7|29920.7|30036.6|29924.6|30032.7|29920.7|19
1652869650000|2022-05-18 10:27:30|30033.8|29921.8|30037.2|29925.2|30037.2|29925.2|30033|29921|18
1652869660000|2022-05-18 10:27:40|30037.1|29925.1|30034.1|29922.1|30037.5|29925.5|30034.1|29922.1|17
1652869670000|2022-05-18 10:27:50|30034|29922|30036.3|29924.3|30036.6|29924.6|30034|29922|22
1652869680000|2022-05-18 10:28:00|30035.9|29923.9|30035.7|29923.7|30036.4|29924.4|30035.3|29923.3|21
1652869690000|2022-05-18 10:28:10|30034.7|29922.7|30036|29924|30037.9|29925.9|30034.6|29922.6|33
1652869700000|2022-05-18 10:28:20|30035.2|29923.2|30047.2|29935.2|30049.1|29937.1|30035|29923|25
1652869710000|2022-05-18 10:28:30|30046.6|29934.6|30044.3|29932.3|30047.4|29935.4|30039.5|29927.5|22
1652869720000|2022-05-18 10:28:40|30043.8|29931.8|30043.7|29931.7|30045.9|29933.9|30043.6|29931.6|24
1652869730000|2022-05-18 10:28:50|30043.4|29931.4|30052.1|29940.1|30053.6|29941.6|30043.4|29931.4|28
1652869740000|2022-05-18 10:29:00|30051.4|29939.4|30047.2|29935.2|30051.4|29939.4|30046.7|29934.7|7
1652869750000|2022-05-18 10:29:10|30047.9|29935.9|30053.7|29941.7|30058.1|29946.1|30047.2|29935.2|23
1652869760000|2022-05-18 10:29:20|30053.6|29941.6|30056.9|29944.9|30057.1|29945.1|30052.1|29940.1|24
1652869770000|2022-05-18 10:29:30|30055.3|29943.3|30059.5|29947.5|30064.9|29952.9|30050.7|29938.7|20
1652869780000|2022-05-18 10:29:40|30055.4|29943.4|30063.4|29951.4|30065.3|29953.3|30054.1|29942.1|24
1652869790000|2022-05-18 10:29:50|30063.2|29951.2|30053.2|29941.2|30063.2|29951.2|30052.9|29940.9|21
1652869800000|2022-05-18 10:30:00|30052.9|29940.9|30054.8|29942.8|30056.5|29944.5|30050.7|29938.7|20
1652869810000|2022-05-18 10:30:10|30054.3|29942.3|30050.7|29938.7|30055.4|29943.4|30049.9|29937.9|26
1652869820000|2022-05-18 10:30:20|30051.6|29939.6|30050.8|29938.8|30051.6|29939.6|30050.7|29938.7|20
1652869830000|2022-05-18 10:30:30|30050.7|29938.7|30044.6|29932.6|30050.7|29938.7|30044.6|29932.6|25
1652869840000|2022-05-18 10:30:40|30044|29932|30038.6|29926.6|30044|29932|30037.4|29925.4|14
1652869860000|2022-05-18 10:31:00|30039.2|29927.2|30038.6|29926.6|30039.2|29927.2|30038.6|29926.6|2
1652869870000|2022-05-18 10:31:10|30036.4|29924.4|30035.9|29923.9|30038.6|29926.6|30035.6|29923.6|5
1652869890000|2022-05-18 10:31:30|30034.4|29922.4|30031.9|29919.9|30035.2|29923.2|30031.1|29919.1|15
1652869900000|2022-05-18 10:31:40|30031.4|29919.4|30034.3|29922.3|30034.3|29922.3|30031.4|29919.4|3
1652869910000|2022-05-18 10:31:50|30031.9|29919.9|30031.9|29919.9|30031.9|29919.9|30031.9|29919.9|1
1652869920000|2022-05-18 10:32:00|30035|29923|30031.9|29919.9|30035.4|29923.4|30031.9|29919.9|12
1652869930000|2022-05-18 10:32:10|30035.9|29923.9|30031.9|29919.9|30035.9|29923.9|30031.9|29919.9|4
1652869940000|2022-05-18 10:32:20|30034.4|29922.4|30025.5|29913.5|30034.4|29922.4|30025.5|29913.5|13
1652869950000|2022-05-18 10:32:30|30027.4|29915.4|30020.3|29908.3|30029|29917|30018|29906|24
1652869960000|2022-05-18 10:32:40|30019.2|29907.2|30023.8|29911.8|30023.9|29911.9|30019.2|29907.2|24
1652869970000|2022-05-18 10:32:50|30023.7|29911.7|30020.4|29908.4|30023.7|29911.7|30020.4|29908.4|11
1652869980000|2022-05-18 10:33:00|30020.6|29908.6|30020.6|29908.6|30020.6|29908.6|30020.6|29908.6|1
1652869990000|2022-05-18 10:33:10|30019.9|29907.9|30016.2|29904.2|30020.6|29908.6|30016.2|29904.2|5
1652870000000|2022-05-18 10:33:20|30015.7|29903.7|30014.8|29902.8|30019.1|29907.1|30013.8|29901.8|10
1652870010000|2022-05-18 10:33:30|30014|29902|30009.2|29897.2|30014.8|29902.8|30008.6|29896.6|19
1652870020000|2022-05-18 10:33:40|30008.6|29896.6|30008.6|29896.6|30008.9|29896.9|30003.4|29891.4|16
1652870030000|2022-05-18 10:33:50|30005.8|29893.8|30004.9|29892.9|30008.9|29896.9|30004.9|29892.9|9
1652870050000|2022-05-18 10:34:10|30002.8|29890.8|30001.6|29889.6|30003.8|29891.8|29999.4|29887.4|9
1652870060000|2022-05-18 10:34:20|29996.4|29884.4|30001.4|29889.4|30005.1|29893.1|29996.4|29884.4|16
1652870070000|2022-05-18 10:34:30|30005.1|29893.1|30001.6|29889.6|30005.1|29893.1|30001.4|29889.4|3
1652870100000|2022-05-18 10:35:00|30001.1|29889.1|29997.6|29885.6|30001.4|29889.4|29997.6|29885.6|4
1652870110000|2022-05-18 10:35:10|29996.8|29884.8|29996.9|29884.9|29996.9|29884.9|29996.8|29884.8|4
1652870130000|2022-05-18 10:35:30|29996.1|29884.1|29988.4|29876.4|29996.9|29884.9|29988.4|29876.4|13
1652870140000|2022-05-18 10:35:40|29987.5|29875.5|29981.1|29869.1|29987.5|29875.5|29981.1|29869.1|8
1652870150000|2022-05-18 10:35:50|29983.5|29871.5|29985.9|29873.9|29985.9|29873.9|29981.1|29869.1|8
1652870160000|2022-05-18 10:36:00|29984.7|29872.7|29984.2|29872.2|29985.9|29873.9|29984.2|29872.2|4
1652870170000|2022-05-18 10:36:10|29978.4|29866.4|29972.9|29860.9|29981.1|29869.1|29972.9|29860.9|21
1652870180000|2022-05-18 10:36:20|29974.7|29862.7|29975.4|29863.4|29975.4|29863.4|29972.9|29860.9|3
1652870190000|2022-05-18 10:36:30|29975|29863|29981.6|29869.6|29981.6|29869.6|29975|29863|11
1652870200000|2022-05-18 10:36:40|29985.6|29873.6|29985.1|29873.1|29985.6|29873.6|29984.9|29872.9|9
1652870210000|2022-05-18 10:36:50|29985|29873|29974.1|29862.1|29985|29873|29972.6|29860.6|22
1652870220000|2022-05-18 10:37:00|29974.5|29862.5|29978.9|29866.9|29984.4|29872.4|29974.1|29862.1|19
1652870230000|2022-05-18 10:37:10|29976.5|29864.5|29978.5|29866.5|29978.9|29866.9|29973.9|29861.9|13
1652870240000|2022-05-18 10:37:20|29973.9|29861.9|29973.9|29861.9|29977|29865|29973.9|29861.9|16
1652870250000|2022-05-18 10:37:30|29974.6|29862.6|29977.2|29865.2|29979.3|29867.3|29973.9|29861.9|16
1652870260000|2022-05-18 10:37:40|29973.9|29861.9|29968.4|29856.4|29977.1|29865.1|29968.4|29856.4|13
1652870270000|2022-05-18 10:37:50|29970.8|29858.8|29968.4|29856.4|29970.8|29858.8|29965.6|29853.6|12
1652870280000|2022-05-18 10:38:00|29965.5|29853.5|29974.7|29862.7|29977.7|29865.7|29962.8|29850.8|23
1652870290000|2022-05-18 10:38:10|29975.4|29863.4|29973.9|29861.9|29975.4|29863.4|29973.5|29861.5|27
1652870300000|2022-05-18 10:38:20|29973.5|29861.5|29970.5|29858.5|29974.2|29862.2|29968.8|29856.8|31
1652870310000|2022-05-18 10:38:30|29970.9|29858.9|29970.9|29858.9|29973.2|29861.2|29969.1|29857.1|28
1652870320000|2022-05-18 10:38:40|29972.7|29860.7|29969.9|29857.9|29972.7|29860.7|29969.1|29857.1|12
1652870330000|2022-05-18 10:38:50|29970|29858|29971.1|29859.1|29973.7|29861.7|29968.8|29856.8|22
1652870340000|2022-05-18 10:39:00|29970.6|29858.6|29968|29856|29970.6|29858.6|29968|29856|4
1652870350000|2022-05-18 10:39:10|29967.9|29855.9|29966.4|29854.4|29967.9|29855.9|29963.6|29851.6|15
1652870360000|2022-05-18 10:39:20|29962.5|29850.5|29961.9|29849.9|29965.4|29853.4|29961.6|29849.6|15
1652870370000|2022-05-18 10:39:30|29962.1|29850.1|29970|29858|29970|29858|29960.6|29848.6|22
1652870380000|2022-05-18 10:39:40|29971.9|29859.9|29972.2|29860.2|29974.3|29862.3|29971.3|29859.3|31
1652870390000|2022-05-18 10:39:50|29972.8|29860.8|29973|29861|29977.5|29865.5|29972.3|29860.3|28
1652870400000|2022-05-18 10:40:00|29973.1|29861.1|29970.5|29858.5|29973.3|29861.3|29968.8|29856.8|10
1652870410000|2022-05-18 10:40:10|29965.7|29853.7|29964.4|29852.4|29967.6|29855.6|29961.7|29849.7|9
1652870420000|2022-05-18 10:40:20|29962.4|29850.4|29964.4|29852.4|29964.4|29852.4|29962.4|29850.4|3
1652870430000|2022-05-18 10:40:30|29964|29852|29964.4|29852.4|29964.4|29852.4|29961.7|29849.7|7
1652870440000|2022-05-18 10:40:40|29964|29852|29959.5|29847.5|29964.4|29852.4|29959.5|29847.5|4
1652870450000|2022-05-18 10:40:50|29960.4|29848.4|29960.9|29848.9|29960.9|29848.9|29958.2|29846.2|17
1652870460000|2022-05-18 10:41:00|29959.4|29847.4|29960.6|29848.6|29960.9|29848.9|29959.4|29847.4|11
1652870470000|2022-05-18 10:41:10|29958.6|29846.6|29957.9|29845.9|29960.6|29848.6|29954.9|29842.9|9
1652870480000|2022-05-18 10:41:20|29960.6|29848.6|29960.6|29848.6|29960.6|29848.6|29959.6|29847.6|3
1652870490000|2022-05-18 10:41:30|29958.2|29846.2|29960.6|29848.6|29960.6|29848.6|29957.2|29845.2|10
1652870500000|2022-05-18 10:41:40|29958.2|29846.2|29959.8|29847.8|29960.6|29848.6|29955.3|29843.3|19
1652870510000|2022-05-18 10:41:50|29959.9|29847.9|29960.6|29848.6|29960.6|29848.6|29957.7|29845.7|11
1652870520000|2022-05-18 10:42:00|29959.7|29847.7|29962|29850|29964.2|29852.2|29955.1|29843.1|16
1652870530000|2022-05-18 10:42:10|29961.9|29849.9|29960.4|29848.4|29962.3|29850.3|29956.6|29844.6|22
1652870540000|2022-05-18 10:42:20|29960.6|29848.6|29960.6|29848.6|29960.9|29848.9|29959|29847|20
1652870550000|2022-05-18 10:42:30|29959.9|29847.9|29960.6|29848.6|29962.3|29850.3|29958.5|29846.5|16
1652870560000|2022-05-18 10:42:40|29962.2|29850.2|29962.2|29850.2|29962.2|29850.2|29960.6|29848.6|3
1652870570000|2022-05-18 10:42:50|29960.6|29848.6|29960.6|29848.6|29961.4|29849.4|29960.6|29848.6|5
1652870580000|2022-05-18 10:43:00|29961.3|29849.3|29966.9|29854.9|29968.4|29856.4|29960.6|29848.6|10
1652870590000|2022-05-18 10:43:10|29964.1|29852.1|29953.9|29841.9|29964.9|29852.9|29953.9|29841.9|12
1652870600000|2022-05-18 10:43:20|29955.2|29843.2|29947.6|29835.6|29955.2|29843.2|29947.1|29835.1|8
1652870610000|2022-05-18 10:43:30|29949.4|29837.4|29952.4|29840.4|29955|29843|29947.6|29835.6|24
1652870620000|2022-05-18 10:43:40|29952.8|29840.8|29967.9|29855.9|29970.1|29858.1|29952.8|29840.8|32
1652870630000|2022-05-18 10:43:50|29967.4|29855.4|29966.9|29854.9|29968.5|29856.5|29964.9|29852.9|27
1652870640000|2022-05-18 10:44:00|29967.1|29855.1|29963.7|29851.7|29968.7|29856.7|29963.7|29851.7|31
1652870650000|2022-05-18 10:44:10|29962.9|29850.9|29954.2|29842.2|29962.9|29850.9|29954|29842|23
1652870660000|2022-05-18 10:44:20|29954.3|29842.3|29947.4|29835.4|29956.4|29844.4|29944.4|29832.4|13
1652870690000|2022-05-18 10:44:50|29946.4|29834.4|29947.4|29835.4|29947.4|29835.4|29946.4|29834.4|2
1652870700000|2022-05-18 10:45:00|29947.5|29835.5|29942.9|29830.9|29949.4|29837.4|29942.2|29830.2|13
1652870710000|2022-05-18 10:45:10|29943.1|29831.1|29943.5|29831.5|29943.5|29831.5|29942.4|29830.4|15
1652870720000|2022-05-18 10:45:20|29942.7|29830.7|29939.2|29827.2|29942.7|29830.7|29934.4|29822.4|20
1652870730000|2022-05-18 10:45:30|29937.4|29825.4|29934.1|29822.1|29939.2|29827.2|29929.8|29817.8|19
1652870740000|2022-05-18 10:45:40|29935.4|29823.4|29941.6|29829.6|29941.6|29829.6|29935.4|29823.4|8
1652870750000|2022-05-18 10:45:50|29939.1|29827.1|29935.1|29823.1|29939.1|29827.1|29934.2|29822.2|7
1652870760000|2022-05-18 10:46:00|29935|29823|29935.3|29823.3|29935.7|29823.7|29934.2|29822.2|11
1652870770000|2022-05-18 10:46:10|29935.1|29823.1|29937.5|29825.5|29938.3|29826.3|29935|29823|8
1652870780000|2022-05-18 10:46:20|29935.7|29823.7|29935.7|29823.7|29935.9|29823.9|29934|29822|7
1652870790000|2022-05-18 10:46:30|29935.4|29823.4|29935.1|29823.1|29936.6|29824.6|29935.1|29823.1|8
1652870800000|2022-05-18 10:46:40|29935.9|29823.9|29935.6|29823.6|29935.9|29823.9|29935.5|29823.5|6
1652870810000|2022-05-18 10:46:50|29936.2|29824.2|29936.5|29824.5|29936.8|29824.8|29936.2|29824.2|5
1652870820000|2022-05-18 10:47:00|29935.1|29823.1|29929.4|29817.4|29935.1|29823.1|29929.4|29817.4|8
1652870830000|2022-05-18 10:47:10|29932.1|29820.1|29934.4|29822.4|29934.4|29822.4|29930.3|29818.3|9
1652870840000|2022-05-18 10:47:20|29936.7|29824.7|29937.9|29825.9|29939|29827|29936.7|29824.7|4
1652870870000|2022-05-18 10:47:50|29938.4|29826.4|29938.4|29826.4|29938.4|29826.4|29938.4|29826.4|1
1652870880000|2022-05-18 10:48:00|29937.9|29825.9|29938.5|29826.5|29938.6|29826.6|29937.9|29825.9|3
1652870890000|2022-05-18 10:48:10|29938.4|29826.4|29938.3|29826.3|29938.4|29826.4|29938.3|29826.3|4
1652870900000|2022-05-18 10:48:20|29938.4|29826.4|29937.9|29825.9|29938.4|29826.4|29937.9|29825.9|6
1652870910000|2022-05-18 10:48:30|29938.3|29826.3|29940.5|29828.5|29940.8|29828.8|29937.9|29825.9|9
1652870920000|2022-05-18 10:48:40|29940.1|29828.1|29940.1|29828.1|29940.1|29828.1|29940.1|29828.1|1
1652870930000|2022-05-18 10:48:50|29937.9|29825.9|29938.3|29826.3|29938.6|29826.6|29937.9|29825.9|4
1652870940000|2022-05-18 10:49:00|29937.9|29825.9|29937.9|29825.9|29937.9|29825.9|29937.9|29825.9|1
1652870960000|2022-05-18 10:49:20|29940.2|29828.2|29939.2|29827.2|29940.2|29828.2|29937.9|29825.9|9
1652870970000|2022-05-18 10:49:30|29940.2|29828.2|29940.2|29828.2|29940.2|29828.2|29937.9|29825.9|5
1652870980000|2022-05-18 10:49:40|29939.2|29827.2|29934.5|29822.5|29940.2|29828.2|29934.5|29822.5|9
1652870990000|2022-05-18 10:49:50|29935.6|29823.6|29934.5|29822.5|29935.6|29823.6|29934.5|29822.5|3
1652871000000|2022-05-18 10:50:00|29935.6|29823.6|29935.3|29823.3|29935.6|29823.6|29935.2|29823.2|4
1652871010000|2022-05-18 10:50:10|29935.2|29823.2|29935.2|29823.2|29935.2|29823.2|29935.2|29823.2|1
1652871020000|2022-05-18 10:50:20|29937.6|29825.6|29936.4|29824.4|29938.2|29826.2|29936|29824|9
1652871030000|2022-05-18 10:50:30|29936.3|29824.3|29936|29824|29936.9|29824.9|29935.7|29823.7|9
1652871040000|2022-05-18 10:50:40|29935.9|29823.9|29938|29826|29940.9|29828.9|29935.7|29823.7|19
1652871050000|2022-05-18 10:50:50|29937.4|29825.4|29938.9|29826.9|29941.3|29829.3|29937.4|29825.4|25
1652871060000|2022-05-18 10:51:00|29939|29827|29938.7|29826.7|29939.4|29827.4|29937.2|29825.2|18
1652871070000|2022-05-18 10:51:10|29940.1|29828.1|29937.7|29825.7|29940.1|29828.1|29937.6|29825.6|17
1652871080000|2022-05-18 10:51:20|29937.5|29825.5|29947.9|29835.9|29947.9|29835.9|29937.5|29825.5|15
1652871090000|2022-05-18 10:51:30|29944.5|29832.5|29945.6|29833.6|29949.3|29837.3|29944.5|29832.5|5
1652871100000|2022-05-18 10:51:40|29951.1|29839.1|29960.5|29848.5|29960.5|29848.5|29951.1|29839.1|17
1652871110000|2022-05-18 10:51:50|29958.6|29846.6|29958.6|29846.6|29961.9|29849.9|29958.6|29846.6|20
1652871120000|2022-05-18 10:52:00|29960.6|29848.6|29957.7|29845.7|29962.4|29850.4|29957.6|29845.6|10
1652871130000|2022-05-18 10:52:10|29958.1|29846.1|29966.2|29854.2|29966.2|29854.2|29958.1|29846.1|12
1652871140000|2022-05-18 10:52:20|29968.6|29856.6|29975.6|29863.6|29976|29864|29967|29855|25
1652871150000|2022-05-18 10:52:30|29977.2|29865.2|29984|29872|29985.9|29873.9|29973.6|29861.6|22
1652871160000|2022-05-18 10:52:40|29983.3|29871.3|29984.1|29872.1|29984.1|29872.1|29981|29869|18
1652871170000|2022-05-18 10:52:50|29984.7|29872.7|29986|29874|29986|29874|29984.1|29872.1|7
1652871180000|2022-05-18 10:53:00|29985.3|29873.3|29992.9|29880.9|29992.9|29880.9|29985.3|29873.3|26
1652871190000|2022-05-18 10:53:10|29992.7|29880.7|29986.1|29874.1|29993.9|29881.9|29985.5|29873.5|31
1652871200000|2022-05-18 10:53:20|29986.9|29874.9|29985.9|29873.9|29987.2|29875.2|29984.5|29872.5|29
1652871210000|2022-05-18 10:53:30|29986|29874|29975.8|29863.8|29987.1|29875.1|29975.8|29863.8|17
1652871220000|2022-05-18 10:53:40|29975|29863|29975.2|29863.2|29975.2|29863.2|29972.8|29860.8|13
1652871230000|2022-05-18 10:53:50|29976.1|29864.1|29983.3|29871.3|29983.3|29871.3|29975.3|29863.3|25
1652871240000|2022-05-18 10:54:00|29983|29871|29983.1|29871.1|29983.3|29871.3|29979.1|29867.1|19
1652871250000|2022-05-18 10:54:10|29983|29871|29988.3|29876.3|29989.1|29877.1|29982.3|29870.3|22
1652871260000|2022-05-18 10:54:20|29986.3|29874.3|29985.9|29873.9|29988.9|29876.9|29983.7|29871.7|28
1652871270000|2022-05-18 10:54:30|29985|29873|29986.7|29874.7|29989|29877|29985|29873|26
1652871280000|2022-05-18 10:54:40|29986.4|29874.4|29980|29868|29987.3|29875.3|29980|29868|23
1652871290000|2022-05-18 10:54:50|29981.8|29869.8|29982.9|29870.9|29982.9|29870.9|29979.8|29867.8|7
1652871300000|2022-05-18 10:55:00|29978.2|29866.2|29967.6|29855.6|29978.2|29866.2|29967.5|29855.5|9
1652871310000|2022-05-18 10:55:10|29969.4|29857.4|29967.6|29855.6|29969.4|29857.4|29967.6|29855.6|9
1652871320000|2022-05-18 10:55:20|29966|29854|29953.6|29841.6|29966|29854|29947.7|29835.7|23
1652871330000|2022-05-18 10:55:30|29951.3|29839.3|29953.6|29841.6|29953.6|29841.6|29947.4|29835.4|8
1652871340000|2022-05-18 10:55:40|29947.1|29835.1|29964.9|29852.9|29964.9|29852.9|29944.5|29832.5|27
1652871350000|2022-05-18 10:55:50|29964|29852|29975.2|29863.2|29975.2|29863.2|29964|29852|29
1652871360000|2022-05-18 10:56:00|29975.5|29863.5|29971.8|29859.8|29976.1|29864.1|29969.9|29857.9|24
1652871370000|2022-05-18 10:56:10|29970.9|29858.9|29973.2|29861.2|29973.2|29861.2|29970.2|29858.2|9
1652871380000|2022-05-18 10:56:20|29973.3|29861.3|29971.4|29859.4|29973.8|29861.8|29970.8|29858.8|15
1652871390000|2022-05-18 10:56:30|29970.6|29858.6|29973|29861|29973|29861|29970.4|29858.4|7
1652871400000|2022-05-18 10:56:40|29973.7|29861.7|29976.7|29864.7|29977.4|29865.4|29973|29861|16
1652871410000|2022-05-18 10:56:50|29977|29865|29981.2|29869.2|29981.2|29869.2|29977|29865|30
1652871420000|2022-05-18 10:57:00|29981.8|29869.8|29982|29870|29984|29872|29981|29869|30
1652871430000|2022-05-18 10:57:10|29982.2|29870.2|29979.5|29867.5|29982.2|29870.2|29979.3|29867.3|11
1652871440000|2022-05-18 10:57:20|29979.8|29867.8|29971.8|29859.8|29979.8|29867.8|29970.2|29858.2|17
1652871450000|2022-05-18 10:57:30|29970.7|29858.7|29970.2|29858.2|29971.8|29859.8|29970.2|29858.2|5
1652871460000|2022-05-18 10:57:40|29970.8|29858.8|29968.2|29856.2|29971.4|29859.4|29968.2|29856.2|19
1652871470000|2022-05-18 10:57:50|29971.4|29859.4|29971.4|29859.4|29971.4|29859.4|29968.8|29856.8|5
1652871480000|2022-05-18 10:58:00|29969.9|29857.9|29971.4|29859.4|29972.5|29860.5|29965|29853|13
1652871490000|2022-05-18 10:58:10|29969.2|29857.2|29969.2|29857.2|29971.4|29859.4|29969.2|29857.2|3
1652871500000|2022-05-18 10:58:20|29971.4|29859.4|29976.1|29864.1|29977.9|29865.9|29969.4|29857.4|29
1652871510000|2022-05-18 10:58:30|29976.8|29864.8|29978.4|29866.4|29978.4|29866.4|29976.1|29864.1|8
1652871520000|2022-05-18 10:58:40|29978.9|29866.9|29974.4|29862.4|29979.6|29867.6|29974.4|29862.4|16
1652871530000|2022-05-18 10:58:50|29976.1|29864.1|29976.5|29864.5|29978.9|29866.9|29973.9|29861.9|6
1652871540000|2022-05-18 10:59:00|29976.4|29864.4|29980.1|29868.1|29980.1|29868.1|29976.2|29864.2|13
1652871550000|2022-05-18 10:59:10|29980.3|29868.3|29984.7|29872.7|29986|29874|29979.9|29867.9|16
1652871560000|2022-05-18 10:59:20|29985.5|29873.5|29983.3|29871.3|29988|29876|29981.9|29869.9|26
1652871570000|2022-05-18 10:59:30|29981.9|29869.9|29983.3|29871.3|29983.3|29871.3|29981.9|29869.9|11
1652871580000|2022-05-18 10:59:40|29982.4|29870.4|29983.2|29871.2|29984|29872|29981.9|29869.9|17
1652871590000|2022-05-18 10:59:50|29983.7|29871.7|29981.9|29869.9|29983.7|29871.7|29981.9|29869.9|14
1652871600000|2022-05-18 11:00:00|29983.9|29871.9|29985.3|29873.3|29985.3|29873.3|29981.9|29869.9|12
1652871610000|2022-05-18 11:00:10|29985.1|29873.1|29986.4|29874.4|29990.8|29878.8|29985.1|29873.1|26
1652871620000|2022-05-18 11:00:20|29988.6|29876.6|29983.3|29871.3|29988.6|29876.6|29983.2|29871.2|9
1652871630000|2022-05-18 11:00:30|29983.2|29871.2|29990.2|29878.2|29990.2|29878.2|29983.2|29871.2|24
1652871640000|2022-05-18 11:00:40|29987.9|29875.9|29993.9|29881.9|29993.9|29881.9|29987.9|29875.9|14
1652871650000|2022-05-18 11:00:50|29994|29882|29998.6|29886.6|29999.5|29887.5|29992.5|29880.5|30
1652871660000|2022-05-18 11:01:00|29998|29886|29995.2|29883.2|29998|29886|29994|29882|22
1652871670000|2022-05-18 11:01:10|29995.3|29883.3|29994.9|29882.9|29998.4|29886.4|29994.9|29882.9|18
1652871680000|2022-05-18 11:01:20|29995.1|29883.1|29993.9|29881.9|29996.3|29884.3|29993.9|29881.9|11
1652871690000|2022-05-18 11:01:30|29994.1|29882.1|29994.1|29882.1|29994.1|29882.1|29994.1|29882.1|1
1652871700000|2022-05-18 11:01:40|29986.4|29874.4|29990.4|29878.4|29990.4|29878.4|29986.4|29874.4|2
1652871710000|2022-05-18 11:01:50|29985.3|29873.3|29976.6|29864.6|29989.6|29877.6|29976.6|29864.6|11
1652871740000|2022-05-18 11:02:20|29973.6|29861.6|29955.3|29843.3|29973.6|29861.6|29955.3|29843.3|8
1652871750000|2022-05-18 11:02:30|29953.6|29841.6|29945|29833|29955.3|29843.3|29942.6|29830.6|20
1652871760000|2022-05-18 11:02:40|29944.9|29832.9|29945.9|29833.9|29945.9|29833.9|29944.9|29832.9|2
1652871780000|2022-05-18 11:03:00|29947.8|29835.8|29949.8|29837.8|29949.8|29837.8|29947.8|29835.8|2
1652871790000|2022-05-18 11:03:10|29949|29837|29945.9|29833.9|29949|29837|29945.9|29833.9|3
1652871800000|2022-05-18 11:03:20|29945.3|29833.3|29943.5|29831.5|29945.9|29833.9|29942.9|29830.9|9
1652871810000|2022-05-18 11:03:30|29943.4|29831.4|29942.9|29830.9|29944|29832|29942.9|29830.9|7
1652871820000|2022-05-18 11:03:40|29944.9|29832.9|29942.9|29830.9|29944.9|29832.9|29942.9|29830.9|11
1652871830000|2022-05-18 11:03:50|29944.2|29832.2|29942.9|29830.9|29944.2|29832.2|29942.9|29830.9|6
1652871840000|2022-05-18 11:04:00|29943.4|29831.4|29943.9|29831.9|29945.8|29833.8|29942.9|29830.9|11
1652871850000|2022-05-18 11:04:10|29944.8|29832.8|29944.2|29832.2|29944.8|29832.8|29941.4|29829.4|21
1652871860000|2022-05-18 11:04:20|29942.8|29830.8|29944.2|29832.2|29944.2|29832.2|29941.4|29829.4|9
1652871870000|2022-05-18 11:04:30|29941.4|29829.4|29930|29818|29944.2|29832.2|29930|29818|10
1652871880000|2022-05-18 11:04:40|29925.4|29813.4|29904.2|29792.2|29925.4|29813.4|29904.2|29792.2|24
1652871890000|2022-05-18 11:04:50|29908.6|29796.6|29915.1|29803.1|29915.1|29803.1|29904.2|29792.2|13
1652871900000|2022-05-18 11:05:00|29912.4|29800.4|29907.7|29795.7|29915.1|29803.1|29904.2|29792.2|16
1652871910000|2022-05-18 11:05:10|29904.2|29792.2|29883.4|29771.4|29912.1|29800.1|29877.4|29765.4|28
1652871920000|2022-05-18 11:05:20|29887|29775|29885.8|29773.8|29888.1|29776.1|29878.1|29766.1|21
1652871930000|2022-05-18 11:05:30|29888.4|29776.4|29886.1|29774.1|29895.4|29783.4|29876.4|29764.4|26
1652871940000|2022-05-18 11:05:40|29883.1|29771.1|29886.5|29774.5|29886.5|29774.5|29883.1|29771.1|7
1652871950000|2022-05-18 11:05:50|29886.1|29774.1|29876.4|29764.4|29886.1|29774.1|29874.4|29762.4|17
1652871960000|2022-05-18 11:06:00|29875.5|29763.5|29884.7|29772.7|29886|29774|29874.4|29762.4|22
1652871970000|2022-05-18 11:06:10|29885.7|29773.7|29884.8|29772.8|29885.7|29773.7|29884.1|29772.1|32
1652871980000|2022-05-18 11:06:20|29885.7|29773.7|29890.1|29778.1|29894.4|29782.4|29884.6|29772.6|29
1652871990000|2022-05-18 11:06:30|29889.7|29777.7|29890.8|29778.8|29891.4|29779.4|29884.7|29772.7|22
1652872000000|2022-05-18 11:06:40|29889.5|29777.5|29887.7|29775.7|29900.5|29788.5|29887.7|29775.7|34
1652872010000|2022-05-18 11:06:50|29888.7|29776.7|29892.5|29780.5|29896.3|29784.3|29886.5|29774.5|27
1652872020000|2022-05-18 11:07:00|29892.9|29780.9|29892|29780|29894.6|29782.6|29889|29777|19
1652872030000|2022-05-18 11:07:10|29891.2|29779.2|29898.8|29786.8|29899.1|29787.1|29891.1|29779.1|32
1652872040000|2022-05-18 11:07:20|29898.3|29786.3|29890.1|29778.1|29898.6|29786.6|29890.1|29778.1|14
1652872050000|2022-05-18 11:07:30|29890.3|29778.3|29898.2|29786.2|29901.2|29789.2|29890.2|29778.2|25
1652872060000|2022-05-18 11:07:40|29896.6|29784.6|29900.2|29788.2|29900.6|29788.6|29894.6|29782.6|30
1652872070000|2022-05-18 11:07:50|29900.6|29788.6|29893.6|29781.6|29900.6|29788.6|29888.9|29776.9|20
1652872080000|2022-05-18 11:08:00|29893.5|29781.5|29887.6|29775.6|29893.5|29781.5|29876.2|29764.2|14
1652872090000|2022-05-18 11:08:10|29886.1|29774.1|29890.1|29778.1|29891.8|29779.8|29885.8|29773.8|26
1652872110000|2022-05-18 11:08:30|29885.1|29773.1|29887.1|29775.1|29887.3|29775.3|29885.1|29773.1|3
1652872120000|2022-05-18 11:08:40|29884.5|29772.5|29882.1|29770.1|29884.5|29772.5|29882.1|29770.1|5
1652872130000|2022-05-18 11:08:50|29878.6|29766.6|29876.1|29764.1|29878.6|29766.6|29876.1|29764.1|2
1652872140000|2022-05-18 11:09:00|29878.1|29766.1|29874.1|29762.1|29878.1|29766.1|29873.1|29761.1|16
1652872150000|2022-05-18 11:09:10|29874.4|29762.4|29873.9|29761.9|29878.1|29766.1|29873.5|29761.5|17
1652872170000|2022-05-18 11:09:30|29874.4|29762.4|29873.9|29761.9|29874.6|29762.6|29873.9|29761.9|4
1652872180000|2022-05-18 11:09:40|29874.5|29762.5|29882.6|29770.6|29882.6|29770.6|29874.4|29762.4|7
1652872190000|2022-05-18 11:09:50|29882|29770|29882.6|29770.6|29882.6|29770.6|29882|29770|2
1652872200000|2022-05-18 11:10:00|29881.1|29769.1|29879.6|29767.6|29881.1|29769.1|29879.6|29767.6|2
1652872220000|2022-05-18 11:10:20|29882.2|29770.2|29879.6|29767.6|29883.1|29771.1|29879.6|29767.6|13
1652872230000|2022-05-18 11:10:30|29877|29765|29887.9|29775.9|29887.9|29775.9|29877|29765|17
1652872240000|2022-05-18 11:10:40|29889.7|29777.7|29887.9|29775.9|29889.7|29777.7|29884.2|29772.2|11
1652872260000|2022-05-18 11:11:00|29883.4|29771.4|29887.9|29775.9|29887.9|29775.9|29883.4|29771.4|4
1652872270000|2022-05-18 11:11:10|29884.9|29772.9|29884.9|29772.9|29884.9|29772.9|29884.9|29772.9|1
1652872280000|2022-05-18 11:11:20|29876|29764|29880.9|29768.9|29880.9|29768.9|29876|29764|5
1652872300000|2022-05-18 11:11:40|29879.4|29767.4|29877.9|29765.9|29879.4|29767.4|29877.9|29765.9|2
1652872310000|2022-05-18 11:11:50|29876.3|29764.3|29884.7|29772.7|29887.4|29775.4|29876.1|29764.1|9
1652872320000|2022-05-18 11:12:00|29887.4|29775.4|29883.1|29771.1|29887.4|29775.4|29881.5|29769.5|9
1652872340000|2022-05-18 11:12:20|29881.2|29769.2|29883.1|29771.1|29883.1|29771.1|29877.7|29765.7|4
1652872350000|2022-05-18 11:12:30|29880.1|29768.1|29880.1|29768.1|29880.1|29768.1|29876|29764|7
1652872360000|2022-05-18 11:12:40|29876.6|29764.6|29869.5|29757.5|29877.9|29765.9|29869.5|29757.5|10
1652872370000|2022-05-18 11:12:50|29874|29762|29877.9|29765.9|29877.9|29765.9|29869.5|29757.5|15
1652872410000|2022-05-18 11:13:30|29878.2|29766.2|29878.4|29766.4|29878.5|29766.5|29878|29766|9
1652872420000|2022-05-18 11:13:40|29878.3|29766.3|29882.8|29770.8|29882.9|29770.9|29877.2|29765.2|19
1652872430000|2022-05-18 11:13:50|29881.7|29769.7|29890.2|29778.2|29890.4|29778.4|29881.7|29769.7|37
1652872440000|2022-05-18 11:14:00|29889.8|29777.8|29881.9|29769.9|29890.2|29778.2|29881.9|29769.9|18
1652872450000|2022-05-18 11:14:10|29879.9|29767.9|29881.9|29769.9|29881.9|29769.9|29879.9|29767.9|2
1652872460000|2022-05-18 11:14:20|29880.2|29768.2|29881.9|29769.9|29881.9|29769.9|29880.2|29768.2|2
1652872470000|2022-05-18 11:14:30|29873.7|29761.7|29870.3|29758.3|29881.9|29769.9|29870.3|29758.3|10
1652872480000|2022-05-18 11:14:40|29870.2|29758.2|29870.3|29758.3|29870.3|29758.3|29870.2|29758.2|4
1652872490000|2022-05-18 11:14:50|29870.2|29758.2|29870.4|29758.4|29870.5|29758.5|29869.5|29757.5|5
1652872500000|2022-05-18 11:15:00|29870.3|29758.3|29869.5|29757.5|29870.9|29758.9|29869.5|29757.5|3
1652872510000|2022-05-18 11:15:10|29870.5|29758.5|29871.9|29759.9|29871.9|29759.9|29863.6|29751.6|15
1652872520000|2022-05-18 11:15:20|29875.5|29763.5|29882.9|29770.9|29885.4|29773.4|29875.5|29763.5|20
1652872530000|2022-05-18 11:15:30|29882.8|29770.8|29888.2|29776.2|29888.2|29776.2|29880.4|29768.4|27
1652872540000|2022-05-18 11:15:40|29887.1|29775.1|29891.8|29779.8|29893.2|29781.2|29887.1|29775.1|25
1652872550000|2022-05-18 11:15:50|29889.9|29777.9|29886.2|29774.2|29889.9|29777.9|29881.6|29769.6|13
1652872570000|2022-05-18 11:16:10|29880.5|29768.5|29880|29768|29880.5|29768.5|29878.6|29766.6|7
1652872580000|2022-05-18 11:16:20|29880.1|29768.1|29879.5|29767.5|29880.4|29768.4|29878.3|29766.3|10
1652872590000|2022-05-18 11:16:30|29880|29768|29866.9|29754.9|29892.1|29780.1|29866.9|29754.9|23
1652872600000|2022-05-18 11:16:40|29866.7|29754.7|29878.3|29766.3|29878.3|29766.3|29866.7|29754.7|12
1652872610000|2022-05-18 11:16:50|29878.2|29766.2|29884.6|29772.6|29884.7|29772.7|29878.1|29766.1|18
1652872620000|2022-05-18 11:17:00|29886.1|29774.1|29881.4|29769.4|29891.8|29779.8|29879.4|29767.4|29
1652872630000|2022-05-18 11:17:10|29883.8|29771.8|29881.6|29769.6|29884.1|29772.1|29881.6|29769.6|8
1652872640000|2022-05-18 11:17:20|29883.8|29771.8|29877|29765|29883.8|29771.8|29877|29765|3
1652872650000|2022-05-18 11:17:30|29881.4|29769.4|29865.7|29753.7|29881.4|29769.4|29865.6|29753.6|5
1652872660000|2022-05-18 11:17:40|29865.4|29753.4|29865.5|29753.5|29865.7|29753.7|29865.4|29753.4|4
1652872670000|2022-05-18 11:17:50|29865.4|29753.4|29865.8|29753.8|29865.8|29753.8|29865.3|29753.3|5
1652872680000|2022-05-18 11:18:00|29870.7|29758.7|29856.1|29744.1|29870.7|29758.7|29850|29738|15
1652872690000|2022-05-18 11:18:10|29847.8|29735.8|29856.1|29744.1|29856.1|29744.1|29847.4|29735.4|12
1652872700000|2022-05-18 11:18:20|29853|29741|29856.1|29744.1|29856.1|29744.1|29850.2|29738.2|8
1652872710000|2022-05-18 11:18:30|29838.4|29726.4|29838.4|29726.4|29838.4|29726.4|29838.4|29726.4|1
1652872750000|2022-05-18 11:19:10|29839|29727|29848.1|29736.1|29851.6|29739.6|29839|29727|9
1652872760000|2022-05-18 11:19:20|29848|29736|29856.1|29744.1|29856.6|29744.6|29848|29736|12
1652872770000|2022-05-18 11:19:30|29856.4|29744.4|29865.1|29753.1|29869.4|29757.4|29856.4|29744.4|31
1652872780000|2022-05-18 11:19:40|29866.5|29754.5|29865.9|29753.9|29866.5|29754.5|29861.7|29749.7|27
1652872790000|2022-05-18 11:19:50|29865.6|29753.6|29873.9|29761.9|29874.1|29762.1|29865.5|29753.5|18
1652872800000|2022-05-18 11:20:00|29873.2|29761.2|29876|29764|29876|29764|29873.2|29761.2|8
1652872810000|2022-05-18 11:20:10|29876.1|29764.1|29886.9|29774.9|29887.8|29775.8|29875.6|29763.6|32
1652872820000|2022-05-18 11:20:20|29885.4|29773.4|29883.8|29771.8|29887|29775|29882.6|29770.6|20
1652872830000|2022-05-18 11:20:30|29882.6|29770.6|29880.5|29768.5|29884.1|29772.1|29878.7|29766.7|17
1652872840000|2022-05-18 11:20:40|29879.8|29767.8|29885.7|29773.7|29885.7|29773.7|29873.3|29761.3|27
1652872860000|2022-05-18 11:21:00|29884.6|29772.6|29884.6|29772.6|29884.6|29772.6|29884.6|29772.6|1
1652872870000|2022-05-18 11:21:10|29872.1|29760.1|29872.1|29760.1|29872.1|29760.1|29872.1|29760.1|1
1652872910000|2022-05-18 11:21:50|29862|29750|29861.4|29749.4|29862|29750|29861.4|29749.4|2
1652872920000|2022-05-18 11:22:00|29864.4|29752.4|29864.4|29752.4|29864.4|29752.4|29864.4|29752.4|1
1652872930000|2022-05-18 11:22:10|29873.6|29761.6|29874.1|29762.1|29874.8|29762.8|29872.5|29760.5|8
1652872940000|2022-05-18 11:22:20|29873.8|29761.8|29874.8|29762.8|29874.8|29762.8|29873.8|29761.8|9
1652872950000|2022-05-18 11:22:30|29874.4|29762.4|29872.5|29760.5|29876.7|29764.7|29872.5|29760.5|12
1652872960000|2022-05-18 11:22:40|29873.2|29761.2|29878.5|29766.5|29879.3|29767.3|29873.2|29761.2|12
1652872970000|2022-05-18 11:22:50|29879.3|29767.3|29883.6|29771.6|29884.8|29772.8|29879.3|29767.3|18
1652872980000|2022-05-18 11:23:00|29883.4|29771.4|29886.3|29774.3|29890.7|29778.7|29883.4|29771.4|30
1652872990000|2022-05-18 11:23:10|29886.4|29774.4|29889.2|29777.2|29889.8|29777.8|29886.4|29774.4|18
1652873000000|2022-05-18 11:23:20|29889.6|29777.6|29897.2|29785.2|29897.2|29785.2|29888.8|29776.8|29
1652873010000|2022-05-18 11:23:30|29897.1|29785.1|29888.4|29776.4|29897.1|29785.1|29882.1|29770.1|11
1652873020000|2022-05-18 11:23:40|29884.4|29772.4|29876.5|29764.5|29884.4|29772.4|29875.9|29763.9|7
1652873040000|2022-05-18 11:24:00|29871.8|29759.8|29869.8|29757.8|29876.5|29764.5|29869.3|29757.3|7
1652873050000|2022-05-18 11:24:10|29870.4|29758.4|29873.4|29761.4|29873.4|29761.4|29870.4|29758.4|2
1652873060000|2022-05-18 11:24:20|29872.6|29760.6|29875.1|29763.1|29876.4|29764.4|29872.5|29760.5|10
1652873070000|2022-05-18 11:24:30|29866.4|29754.4|29870.9|29758.9|29871.7|29759.7|29866.4|29754.4|4
1652873080000|2022-05-18 11:24:40|29869.9|29757.9|29870.9|29758.9|29871.3|29759.3|29869.9|29757.9|6
1652873120000|2022-05-18 11:25:20|29869.1|29757.1|29877.3|29765.3|29877.3|29765.3|29869.1|29757.1|10
1652873130000|2022-05-18 11:25:30|29878.9|29766.9|29879.7|29767.7|29883.4|29771.4|29878|29766|20
1652873140000|2022-05-18 11:25:40|29879.9|29767.9|29878.6|29766.6|29879.9|29767.9|29877.4|29765.4|16
1652873150000|2022-05-18 11:25:50|29878.8|29766.8|29880.6|29768.6|29880.6|29768.6|29878.6|29766.6|10
1652873160000|2022-05-18 11:26:00|29880.3|29768.3|29882.2|29770.2|29882.9|29770.9|29879.1|29767.1|21
1652873170000|2022-05-18 11:26:10|29882.1|29770.1|29879.6|29767.6|29884.1|29772.1|29879|29767|15
1652873180000|2022-05-18 11:26:20|29879.5|29767.5|29879.9|29767.9|29881.2|29769.2|29878.9|29766.9|16
1652873200000|2022-05-18 11:26:40|29880.5|29768.5|29881|29769|29881|29769|29879.9|29767.9|7
1652873210000|2022-05-18 11:26:50|29880.8|29768.8|29880.5|29768.5|29880.8|29768.8|29880.5|29768.5|5
1652873220000|2022-05-18 11:27:00|29880.1|29768.1|29876.5|29764.5|29881.6|29769.6|29876.5|29764.5|27
1652873230000|2022-05-18 11:27:10|29879.6|29767.6|29872.1|29760.1|29881.4|29769.4|29863.4|29751.4|21
1652873240000|2022-05-18 11:27:20|29871.6|29759.6|29870.5|29758.5|29876.5|29764.5|29870.5|29758.5|17
1652873250000|2022-05-18 11:27:30|29876.5|29764.5|29867.4|29755.4|29876.5|29764.5|29865.3|29753.3|11
1652873260000|2022-05-18 11:27:40|29866.9|29754.9|29865.1|29753.1|29867.4|29755.4|29861.3|29749.3|11
1652873270000|2022-05-18 11:27:50|29865.7|29753.7|29866.9|29754.9|29867.4|29755.4|29864.2|29752.2|13
1652873280000|2022-05-18 11:28:00|29866.6|29754.6|29867.4|29755.4|29867.4|29755.4|29866.6|29754.6|2
1652873290000|2022-05-18 11:28:10|29865.4|29753.4|29841.4|29729.4|29865.4|29753.4|29828.1|29716.1|27
1652873300000|2022-05-18 11:28:20|29841.2|29729.2|29825.2|29713.2|29841.2|29729.2|29821.8|29709.8|33
1652873310000|2022-05-18 11:28:30|29825.8|29713.8|29822.4|29710.4|29832.8|29720.8|29819.7|29707.7|26
1652873320000|2022-05-18 11:28:40|29821.9|29709.9|29822.8|29710.8|29826.1|29714.1|29821.9|29709.9|25
1652873330000|2022-05-18 11:28:50|29823.1|29711.1|29831.8|29719.8|29832.5|29720.5|29821.9|29709.9|19
1652873340000|2022-05-18 11:29:00|29831.9|29719.9|29824.5|29712.5|29831.9|29719.9|29822.5|29710.5|15
1652873350000|2022-05-18 11:29:10|29824.4|29712.4|29823.5|29711.5|29824.5|29712.5|29821.3|29709.3|21
1652873360000|2022-05-18 11:29:20|29822.6|29710.6|29815.9|29703.9|29822.6|29710.6|29813.4|29701.4|30
1652873370000|2022-05-18 11:29:30|29816.8|29704.8|29816.6|29704.6|29818.5|29706.5|29816.6|29704.6|16
1652873380000|2022-05-18 11:29:40|29817.3|29705.3|29823.3|29711.3|29825.1|29713.1|29817.1|29705.1|27
1652873390000|2022-05-18 11:29:50|29820.2|29708.2|29822.8|29710.8|29824.3|29712.3|29819.8|29707.8|14
1652873400000|2022-05-18 11:30:00|29822.7|29710.7|29824|29712|29825.2|29713.2|29815.3|29703.3|22
1652873410000|2022-05-18 11:30:10|29831.4|29719.4|29828|29716|29832.5|29720.5|29824.8|29712.8|21
1652873420000|2022-05-18 11:30:20|29824.8|29712.8|29843.9|29731.9|29844.7|29732.7|29824.8|29712.8|34
1652873430000|2022-05-18 11:30:30|29842.8|29730.8|29853.8|29741.8|29854.3|29742.3|29842.8|29730.8|20
1652873440000|2022-05-18 11:30:40|29854|29742|29861|29749|29861|29749|29854|29742|15
1652873450000|2022-05-18 11:30:50|29857.5|29745.5|29857.7|29745.7|29861.6|29749.6|29857.3|29745.3|9
1652873460000|2022-05-18 11:31:00|29858.1|29746.1|29861.3|29749.3|29861.3|29749.3|29857.7|29745.7|5
1652873470000|2022-05-18 11:31:10|29862.5|29750.5|29863.2|29751.2|29868.1|29756.1|29862.5|29750.5|32
1652873480000|2022-05-18 11:31:20|29865.5|29753.5|29857.6|29745.6|29865.5|29753.5|29857.5|29745.5|12
1652873490000|2022-05-18 11:31:30|29858.5|29746.5|29853.1|29741.1|29858.5|29746.5|29848.9|29736.9|13
1652873500000|2022-05-18 11:31:40|29847.8|29735.8|29853.1|29741.1|29853.1|29741.1|29847.8|29735.8|2
1652873510000|2022-05-18 11:31:50|29847.3|29735.3|29844.5|29732.5|29847.3|29735.3|29844.4|29732.4|10
1652873520000|2022-05-18 11:32:00|29844.4|29732.4|29844.5|29732.5|29845.3|29733.3|29844.3|29732.3|8
1652873530000|2022-05-18 11:32:10|29848.3|29736.3|29834.1|29722.1|29848.3|29736.3|29830|29718|28
1652873540000|2022-05-18 11:32:20|29834.2|29722.2|29826.2|29714.2|29834.6|29722.6|29826.2|29714.2|25
1652873550000|2022-05-18 11:32:30|29830.7|29718.7|29835.6|29723.6|29836|29724|29830.7|29718.7|24
1652873560000|2022-05-18 11:32:40|29832.2|29720.2|29836.4|29724.4|29839|29727|29832.2|29720.2|9
1652873570000|2022-05-18 11:32:50|29836.3|29724.3|29836|29724|29836.3|29724.3|29835.7|29723.7|11
1652873580000|2022-05-18 11:33:00|29836.6|29724.6|29827.9|29715.9|29838.1|29726.1|29825.9|29713.9|17
1652873590000|2022-05-18 11:33:10|29828.3|29716.3|29823.3|29711.3|29833.6|29721.6|29823.1|29711.1|27
1652873600000|2022-05-18 11:33:20|29823.1|29711.1|29808.8|29696.8|29823.4|29711.4|29808.8|29696.8|13
1652873610000|2022-05-18 11:33:30|29814.6|29702.6|29806.2|29694.2|29814.6|29702.6|29799.6|29687.6|24
1652873620000|2022-05-18 11:33:40|29804.6|29692.6|29821.2|29709.2|29823.4|29711.4|29804.6|29692.6|26
1652873630000|2022-05-18 11:33:50|29821.3|29709.3|29829.3|29717.3|29829.3|29717.3|29817.7|29705.7|33
1652873640000|2022-05-18 11:34:00|29830|29718|29831.4|29719.4|29831.4|29719.4|29830|29718|7
1652873650000|2022-05-18 11:34:10|29835.5|29723.5|29854.9|29742.9|29856.8|29744.8|29834.9|29722.9|32
1652873660000|2022-05-18 11:34:20|29851.2|29739.2|29835.2|29723.2|29851.3|29739.3|29835.2|29723.2|17
1652873670000|2022-05-18 11:34:30|29836.1|29724.1|29846.3|29734.3|29846.3|29734.3|29836.1|29724.1|29
1652873680000|2022-05-18 11:34:40|29846.5|29734.5|29840|29728|29849.2|29737.2|29840|29728|29
1652873690000|2022-05-18 11:34:50|29838.7|29726.7|29846.2|29734.2|29846.2|29734.2|29838.6|29726.6|19
1652873700000|2022-05-18 11:35:00|29846.3|29734.3|29832.3|29720.3|29846.4|29734.4|29831.1|29719.1|31
1652873710000|2022-05-18 11:35:10|29831.5|29719.5|29831.8|29719.8|29835.8|29723.8|29831.5|29719.5|24
1652873720000|2022-05-18 11:35:20|29831.9|29719.9|29841.4|29729.4|29845|29733|29831.8|29719.8|24
1652873730000|2022-05-18 11:35:30|29840.6|29728.6|29848.4|29736.4|29848.9|29736.9|29840|29728|22
1652873740000|2022-05-18 11:35:40|29845.3|29733.3|29844.4|29732.4|29848.6|29736.6|29840.4|29728.4|27
1652873750000|2022-05-18 11:35:50|29844.5|29732.5|29852.3|29740.3|29852.4|29740.4|29843.9|29731.9|19
1652873760000|2022-05-18 11:36:00|29852.5|29740.5|29841.7|29729.7|29855.9|29743.9|29841.7|29729.7|16
1652873770000|2022-05-18 11:36:10|29841.6|29729.6|29847.4|29735.4|29847.4|29735.4|29841.1|29729.1|30
1652873780000|2022-05-18 11:36:20|29846.4|29734.4|29846|29734|29851.3|29739.3|29845.7|29733.7|29
1652873790000|2022-05-18 11:36:30|29847|29735|29848.6|29736.6|29852.2|29740.2|29846.7|29734.7|25
1652873800000|2022-05-18 11:36:40|29848.2|29736.2|29858.7|29746.7|29864.4|29752.4|29847.8|29735.8|30
1652873810000|2022-05-18 11:36:50|29860.2|29748.2|29866.3|29754.3|29866.3|29754.3|29858.3|29746.3|26
1652873820000|2022-05-18 11:37:00|29864.5|29752.5|29860.2|29748.2|29865.1|29753.1|29849|29737|30
1652873830000|2022-05-18 11:37:10|29861.6|29749.6|29861.7|29749.7|29861.7|29749.7|29855.9|29743.9|15
1652873840000|2022-05-18 11:37:20|29864.2|29752.2|29866.6|29754.6|29867.2|29755.2|29863.8|29751.8|25
1652873850000|2022-05-18 11:37:30|29866.5|29754.5|29861.5|29749.5|29868.8|29756.8|29861.5|29749.5|26
1652873860000|2022-05-18 11:37:40|29861.7|29749.7|29863.1|29751.1|29863.7|29751.7|29860.3|29748.3|19
1652873870000|2022-05-18 11:37:50|29863.8|29751.8|29858.8|29746.8|29866.7|29754.7|29858.8|29746.8|26
1652873880000|2022-05-18 11:38:00|29858.7|29746.7|29857.8|29745.8|29862.2|29750.2|29855.1|29743.1|19
1652873890000|2022-05-18 11:38:10|29855.4|29743.4|29848.5|29736.5|29858.2|29746.2|29848.5|29736.5|24
1652873900000|2022-05-18 11:38:20|29849.9|29737.9|29850.2|29738.2|29851.9|29739.9|29849.2|29737.2|7
1652873910000|2022-05-18 11:38:30|29850.1|29738.1|29843.1|29731.1|29857.6|29745.6|29840.3|29728.3|19
1652873920000|2022-05-18 11:38:40|29844.1|29732.1|29845.6|29733.6|29846.5|29734.5|29844.1|29732.1|14
1652873930000|2022-05-18 11:38:50|29845.7|29733.7|29845.6|29733.6|29845.9|29733.9|29842.9|29730.9|14
1652873940000|2022-05-18 11:39:00|29843.8|29731.8|29850.4|29738.4|29850.8|29738.8|29843.7|29731.7|15
1652873950000|2022-05-18 11:39:10|29853.1|29741.1|29846.7|29734.7|29853.8|29741.8|29846.4|29734.4|26
1652873960000|2022-05-18 11:39:20|29847.2|29735.2|29846.9|29734.9|29848.8|29736.8|29846.8|29734.8|18
1652873970000|2022-05-18 11:39:30|29847.8|29735.8|29846.5|29734.5|29847.8|29735.8|29845.7|29733.7|20
1652873980000|2022-05-18 11:39:40|29845.7|29733.7|29834.4|29722.4|29845.7|29733.7|29832.9|29720.9|9
1652873990000|2022-05-18 11:39:50|29833.9|29721.9|29833.9|29721.9|29837.9|29725.9|29833.9|29721.9|10
1652874000000|2022-05-18 11:40:00|29837.3|29725.3|29834.1|29722.1|29837.3|29725.3|29833.9|29721.9|11
1652874010000|2022-05-18 11:40:10|29834.6|29722.6|29835.3|29723.3|29835.3|29723.3|29834.1|29722.1|3
1652874020000|2022-05-18 11:40:20|29834.1|29722.1|29834.1|29722.1|29834.5|29722.5|29834.1|29722.1|3
1652874040000|2022-05-18 11:40:40|29827.3|29715.3|29834.1|29722.1|29834.1|29722.1|29826.7|29714.7|11
1652874050000|2022-05-18 11:40:50|29830.9|29718.9|29817.2|29705.2|29834.1|29722.1|29814.5|29702.5|14
1652874060000|2022-05-18 11:41:00|29812.3|29700.3|29791.9|29679.9|29817.2|29705.2|29790.4|29678.4|19
1652874070000|2022-05-18 11:41:10|29788.1|29676.1|29783.6|29671.6|29788.1|29676.1|29777.8|29665.8|24
1652874080000|2022-05-18 11:41:20|29783.9|29671.9|29784.1|29672.1|29787.5|29675.5|29783.6|29671.6|26
1652874090000|2022-05-18 11:41:30|29779.7|29667.7|29790.9|29678.9|29791.1|29679.1|29779|29667|18
1652874100000|2022-05-18 11:41:40|29791.1|29679.1|29794.9|29682.9|29797.5|29685.5|29791.1|29679.1|28
1652874110000|2022-05-18 11:41:50|29797.8|29685.8|29799.2|29687.2|29799.4|29687.4|29791.6|29679.6|21
1652874120000|2022-05-18 11:42:00|29799.1|29687.1|29805.3|29693.3|29808.9|29696.9|29796.3|29684.3|33
1652874130000|2022-05-18 11:42:10|29805.6|29693.6|29807.3|29695.3|29808.5|29696.5|29804.1|29692.1|27
1652874140000|2022-05-18 11:42:20|29807.6|29695.6|29809.9|29697.9|29816.1|29704.1|29807.1|29695.1|32
1652874150000|2022-05-18 11:42:30|29809|29697|29822|29710|29822|29710|29808.7|29696.7|33
1652874160000|2022-05-18 11:42:40|29820.9|29708.9|29824.8|29712.8|29826.7|29714.7|29820.6|29708.6|29
1652874170000|2022-05-18 11:42:50|29820.6|29708.6|29819|29707|29820.6|29708.6|29818.3|29706.3|8
1652874180000|2022-05-18 11:43:00|29819.4|29707.4|29818.5|29706.5|29819.4|29707.4|29813.8|29701.8|31
1652874190000|2022-05-18 11:43:10|29818.8|29706.8|29828.8|29716.8|29830.9|29718.9|29817.4|29705.4|28
1652874200000|2022-05-18 11:43:20|29829.1|29717.1|29832.2|29720.2|29837.5|29725.5|29828.2|29716.2|30
1652874210000|2022-05-18 11:43:30|29832.5|29720.5|29837.8|29725.8|29843.2|29731.2|29832.5|29720.5|28
1652874220000|2022-05-18 11:43:40|29838|29726|29834.2|29722.2|29843.1|29731.1|29834.2|29722.2|22
1652874230000|2022-05-18 11:43:50|29834.1|29722.1|29830|29718|29834.1|29722.1|29829.6|29717.6|21
1652874240000|2022-05-18 11:44:00|29827.5|29715.5|29839.3|29727.3|29840.9|29728.9|29827.4|29715.4|26
1652874250000|2022-05-18 11:44:10|29840.8|29728.8|29842.9|29730.9|29843.4|29731.4|29838.9|29726.9|26
1652874260000|2022-05-18 11:44:20|29842|29730|29842.1|29730.1|29843.2|29731.2|29841.6|29729.6|25
1652874270000|2022-05-18 11:44:30|29841.6|29729.6|29841.6|29729.6|29843.5|29731.5|29840|29728|9
1652874280000|2022-05-18 11:44:40|29842.5|29730.5|29830.9|29718.9|29842.5|29730.5|29830.9|29718.9|10
1652874290000|2022-05-18 11:44:50|29830.6|29718.6|29831.9|29719.9|29837|29725|29829.9|29717.9|21
1652874300000|2022-05-18 11:45:00|29832.7|29720.7|29834.1|29722.1|29838.9|29726.9|29831.7|29719.7|19
1652874310000|2022-05-18 11:45:10|29835|29723|29832.7|29720.7|29835.7|29723.7|29832.7|29720.7|15
1652874320000|2022-05-18 11:45:20|29831.5|29719.5|29831.3|29719.3|29832.7|29720.7|29825.6|29713.6|10
1652874330000|2022-05-18 11:45:30|29831|29719|29824.9|29712.9|29831|29719|29824.7|29712.7|17
1652874340000|2022-05-18 11:45:40|29831.6|29719.6|29831|29719|29832.2|29720.2|29824.9|29712.9|21
1652874350000|2022-05-18 11:45:50|29829.8|29717.8|29831|29719|29831|29719|29823.8|29711.8|10
1652874360000|2022-05-18 11:46:00|29819.1|29707.1|29806.1|29694.1|29831|29719|29806.1|29694.1|20
1652874370000|2022-05-18 11:46:10|29806.6|29694.6|29795.5|29683.5|29806.6|29694.6|29795.5|29683.5|25
1652874380000|2022-05-18 11:46:20|29795.6|29683.6|29797.7|29685.7|29797.8|29685.8|29793|29681|10
1652874390000|2022-05-18 11:46:30|29797.6|29685.6|29815.3|29703.3|29818.5|29706.5|29797.6|29685.6|30
1652874400000|2022-05-18 11:46:40|29816.4|29704.4|29837.6|29725.6|29837.6|29725.6|29816.4|29704.4|34
1652874410000|2022-05-18 11:46:50|29838.1|29726.1|29840.8|29728.8|29847.3|29735.3|29837.6|29725.6|30
1652874420000|2022-05-18 11:47:00|29840.9|29728.9|29854|29742|29855.1|29743.1|29838.3|29726.3|28
1652874430000|2022-05-18 11:47:10|29853.2|29741.2|29862.5|29750.5|29862.5|29750.5|29853.2|29741.2|35
1652874440000|2022-05-18 11:47:20|29863.5|29751.5|29856.9|29744.9|29872.4|29760.4|29856.9|29744.9|34
1652874450000|2022-05-18 11:47:30|29857.6|29745.6|29857|29745|29863.4|29751.4|29855.8|29743.8|20
1652874460000|2022-05-18 11:47:40|29853.9|29741.9|29859.1|29747.1|29860.6|29748.6|29853.9|29741.9|23
1652874470000|2022-05-18 11:47:50|29859.2|29747.2|29851.1|29739.1|29860.5|29748.5|29850.1|29738.1|17
1652874480000|2022-05-18 11:48:00|29848.2|29736.2|29851.1|29739.1|29851.1|29739.1|29847.6|29735.6|5
1652874490000|2022-05-18 11:48:10|29850.1|29738.1|29851.1|29739.1|29851.1|29739.1|29850.1|29738.1|2
1652874500000|2022-05-18 11:48:20|29849.4|29737.4|29851.1|29739.1|29851.1|29739.1|29847.1|29735.1|7
1652874510000|2022-05-18 11:48:30|29852.7|29740.7|29855.6|29743.6|29855.6|29743.6|29852.3|29740.3|6
1652874520000|2022-05-18 11:48:40|29857.2|29745.2|29853.8|29741.8|29858.7|29746.7|29853.8|29741.8|10
1652874530000|2022-05-18 11:48:50|29853.9|29741.9|29858.9|29746.9|29860.4|29748.4|29853.9|29741.9|23
1652874540000|2022-05-18 11:49:00|29859.7|29747.7|29858.9|29746.9|29860.4|29748.4|29857.1|29745.1|10
1652874550000|2022-05-18 11:49:10|29857.6|29745.6|29860|29748|29860.4|29748.4|29856|29744|9
1652874560000|2022-05-18 11:49:20|29860.4|29748.4|29860.1|29748.1|29860.4|29748.4|29856.8|29744.8|16
1652874570000|2022-05-18 11:49:30|29862|29750|29866.7|29754.7|29866.7|29754.7|29862|29750|27
1652874580000|2022-05-18 11:49:40|29866.5|29754.5|29858.9|29746.9|29867.4|29755.4|29858.9|29746.9|24
1652874590000|2022-05-18 11:49:50|29859|29747|29862.9|29750.9|29862.9|29750.9|29857.6|29745.6|20
1652874600000|2022-05-18 11:50:00|29862.8|29750.8|29860|29748|29863.1|29751.1|29859.1|29747.1|29
1652874610000|2022-05-18 11:50:10|29860.1|29748.1|29868.5|29756.5|29870.4|29758.4|29860.1|29748.1|34
1652874620000|2022-05-18 11:50:20|29868.2|29756.2|29868.3|29756.3|29870.9|29758.9|29867|29755|31
1652874630000|2022-05-18 11:50:30|29868.4|29756.4|29862.4|29750.4|29868.6|29756.6|29861.9|29749.9|22
1652874640000|2022-05-18 11:50:40|29862.7|29750.7|29864.1|29752.1|29865.2|29753.2|29862.7|29750.7|18
1652874650000|2022-05-18 11:50:50|29863.5|29751.5|29860.2|29748.2|29866.4|29754.4|29860.2|29748.2|21
1652874660000|2022-05-18 11:51:00|29858|29746|29856.3|29744.3|29860.1|29748.1|29856|29744|26
1652874670000|2022-05-18 11:51:10|29857.5|29745.5|29856.7|29744.7|29858.9|29746.9|29855.1|29743.1|31
1652874680000|2022-05-18 11:51:20|29857.4|29745.4|29857.8|29745.8|29858.3|29746.3|29856.4|29744.4|22
1652874690000|2022-05-18 11:51:30|29858.3|29746.3|29856|29744|29858.3|29746.3|29856|29744|19
1652874700000|2022-05-18 11:51:40|29854.9|29742.9|29851.9|29739.9|29856|29744|29851.9|29739.9|20
1652874710000|2022-05-18 11:51:50|29856|29744|29851.9|29739.9|29856|29744|29843|29731|13
1652874720000|2022-05-18 11:52:00|29843.7|29731.7|29846.9|29734.9|29851.9|29739.9|29843.7|29731.7|13
1652874730000|2022-05-18 11:52:10|29847|29735|29851.9|29739.9|29851.9|29739.9|29846.9|29734.9|3
1652874740000|2022-05-18 11:52:20|29846.5|29734.5|29851.9|29739.9|29851.9|29739.9|29844.7|29732.7|6
1652874760000|2022-05-18 11:52:40|29843.9|29731.9|29831.1|29719.1|29843.9|29731.9|29829|29717|22
1652874770000|2022-05-18 11:52:50|29832.4|29720.4|29841.1|29729.1|29841.1|29729.1|29831.9|29719.9|16
1652874780000|2022-05-18 11:53:00|29839.7|29727.7|29864.3|29752.3|29865.6|29753.6|29839.2|29727.2|25
1652874790000|2022-05-18 11:53:10|29864.2|29752.2|29868.8|29756.8|29868.8|29756.8|29862.9|29750.9|33
1652874800000|2022-05-18 11:53:20|29869.6|29757.6|29873.8|29761.8|29874.4|29762.4|29868.6|29756.6|37
1652874810000|2022-05-18 11:53:30|29873.6|29761.6|29871.5|29759.5|29875.2|29763.2|29871.5|29759.5|26
1652874820000|2022-05-18 11:53:40|29871.2|29759.2|29875.9|29763.9|29875.9|29763.9|29871.2|29759.2|28
1652874830000|2022-05-18 11:53:50|29876.2|29764.2|29875|29763|29876.8|29764.8|29874.9|29762.9|30
1652874840000|2022-05-18 11:54:00|29874.4|29762.4|29871.9|29759.9|29875.7|29763.7|29859.9|29747.9|15
1652874850000|2022-05-18 11:54:10|29872.2|29760.2|29866.3|29754.3|29872.9|29760.9|29866.3|29754.3|21
1652874860000|2022-05-18 11:54:20|29866.4|29754.4|29869.1|29757.1|29869.1|29757.1|29864.2|29752.2|6
1652874870000|2022-05-18 11:54:30|29863.4|29751.4|29862.8|29750.8|29863.7|29751.7|29862.5|29750.5|10
1652874880000|2022-05-18 11:54:40|29863|29751|29874.9|29762.9|29875.4|29763.4|29863|29751|18
1652874890000|2022-05-18 11:54:50|29875|29763|29881.5|29769.5|29881.5|29769.5|29875|29763|22
1652874900000|2022-05-18 11:55:00|29880.5|29768.5|29881.9|29769.9|29884.6|29772.6|29879|29767|22
1652874910000|2022-05-18 11:55:10|29882|29770|29879|29767|29886.3|29774.3|29879|29767|30
1652874920000|2022-05-18 11:55:20|29882.2|29770.2|29879.3|29767.3|29886.3|29774.3|29879|29767|25
1652874930000|2022-05-18 11:55:30|29879|29767|29880|29768|29886.3|29774.3|29879|29767|17
1652874940000|2022-05-18 11:55:40|29879|29767|29882.8|29770.8|29882.8|29770.8|29879|29767|24
1652874950000|2022-05-18 11:55:50|29883.2|29771.2|29883.2|29771.2|29884.4|29772.4|29879.1|29767.1|12
1652874960000|2022-05-18 11:56:00|29886.8|29774.8|29879|29767|29886.8|29774.8|29879|29767|21
1652874970000|2022-05-18 11:56:10|29875.4|29763.4|29879|29767|29879|29767|29873|29761|21
1652874980000|2022-05-18 11:56:20|29873|29761|29870.6|29758.6|29879|29767|29870.6|29758.6|3
1652875020000|2022-05-18 11:57:00|29864.1|29752.1|29854.9|29742.9|29870.6|29758.6|29854.9|29742.9|5
1652875030000|2022-05-18 11:57:10|29854.1|29742.1|29854.9|29742.9|29854.9|29742.9|29853.4|29741.4|13
1652875040000|2022-05-18 11:57:20|29854.2|29742.2|29865.6|29753.6|29865.6|29753.6|29854.2|29742.2|8
1652875060000|2022-05-18 11:57:40|29866.6|29754.6|29877.6|29765.6|29878.3|29766.3|29866.6|29754.6|19
1652875070000|2022-05-18 11:57:50|29877.8|29765.8|29877.8|29765.8|29877.8|29765.8|29877.8|29765.8|1
1652875080000|2022-05-18 11:58:00|29877.6|29765.6|29877.6|29765.6|29878.3|29766.3|29873.8|29761.8|7
1652875100000|2022-05-18 11:58:20|29872.1|29760.1|29872.6|29760.6|29875.2|29763.2|29867.4|29755.4|6
1652875110000|2022-05-18 11:58:30|29865.9|29753.9|29871.6|29759.6|29871.6|29759.6|29865.6|29753.6|8
1652875120000|2022-05-18 11:58:40|29867.1|29755.1|29867.1|29755.1|29867.1|29755.1|29867.1|29755.1|1
1652875130000|2022-05-18 11:58:50|29863|29751|29867.1|29755.1|29867.1|29755.1|29863|29751|2
1652875140000|2022-05-18 11:59:00|29865.2|29753.2|29860.1|29748.1|29867.1|29755.1|29850.9|29738.9|19
1652875150000|2022-05-18 11:59:10|29867.1|29755.1|29850.8|29738.8|29867.1|29755.1|29850.8|29738.8|11
1652875160000|2022-05-18 11:59:20|29851.3|29739.3|29851.2|29739.2|29851.6|29739.6|29850.8|29738.8|18
1652875170000|2022-05-18 11:59:30|29850.8|29738.8|29851.6|29739.6|29851.8|29739.8|29850|29738|6
1652875190000|2022-05-18 11:59:50|29852|29740|29861.4|29749.4|29861.4|29749.4|29852|29740|4
1652875200000|2022-05-18 12:00:00|29857.4|29745.4|29845.2|29733.2|29868.3|29756.3|29838.6|29726.6|16
1652875210000|2022-05-18 12:00:10|29839.6|29727.6|29845.4|29733.4|29845.4|29733.4|29839.6|29727.6|5
1652875220000|2022-05-18 12:00:20|29846.2|29734.2|29845.4|29733.4|29846.2|29734.2|29845.4|29733.4|7
1652875230000|2022-05-18 12:00:30|29839.5|29727.5|29843.2|29731.2|29845.4|29733.4|29839.5|29727.5|6
1652875250000|2022-05-18 12:00:50|29840.7|29728.7|29840.7|29728.7|29840.7|29728.7|29840.7|29728.7|1
1652875260000|2022-05-18 12:01:00|29839.7|29727.7|29838.3|29726.3|29840.4|29728.4|29835.1|29723.1|19
1652875270000|2022-05-18 12:01:10|29838.2|29726.2|29834.7|29722.7|29838.2|29726.2|29829.1|29717.1|28
1652875280000|2022-05-18 12:01:20|29835.7|29723.7|29835.6|29723.6|29838.9|29726.9|29835|29723|22
1652875290000|2022-05-18 12:01:30|29835.2|29723.2|29835.3|29723.3|29835.3|29723.3|29833.2|29721.2|26
1652875300000|2022-05-18 12:01:40|29835.1|29723.1|29827.9|29715.9|29835.1|29723.1|29826.6|29714.6|11
1652875310000|2022-05-18 12:01:50|29830.7|29718.7|29837|29725|29838.6|29726.6|29829|29717|23
1652875320000|2022-05-18 12:02:00|29838.2|29726.2|29836.1|29724.1|29839.9|29727.9|29834.5|29722.5|24
1652875330000|2022-05-18 12:02:10|29836.9|29724.9|29840|29728|29840.6|29728.6|29836.1|29724.1|16
1652875370000|2022-05-18 12:02:50|29840.9|29728.9|29837.7|29725.7|29841.7|29729.7|29836.5|29724.5|18
1652875380000|2022-05-18 12:03:00|29837.5|29725.5|29834.1|29722.1|29837.5|29725.5|29834.1|29722.1|23
1652875390000|2022-05-18 12:03:10|29834.2|29722.2|29837.3|29725.3|29837.7|29725.7|29834.1|29722.1|9
1652875400000|2022-05-18 12:03:20|29837.1|29725.1|29836.7|29724.7|29837.4|29725.4|29835.6|29723.6|17
1652875410000|2022-05-18 12:03:30|29837.1|29725.1|29838.1|29726.1|29838.6|29726.6|29836.2|29724.2|17
1652875420000|2022-05-18 12:03:40|29838.4|29726.4|29838.5|29726.5|29838.9|29726.9|29837|29725|19
1652875430000|2022-05-18 12:03:50|29838.6|29726.6|29838.7|29726.7|29838.9|29726.9|29836.5|29724.5|22
1652875440000|2022-05-18 12:04:00|29838.9|29726.9|29835.3|29723.3|29838.9|29726.9|29835.3|29723.3|17
1652875450000|2022-05-18 12:04:10|29835.4|29723.4|29836.6|29724.6|29837.1|29725.1|29835.4|29723.4|11
1652875460000|2022-05-18 12:04:20|29836.3|29724.3|29836.1|29724.1|29837.4|29725.4|29836.1|29724.1|9
1652875470000|2022-05-18 12:04:30|29836|29724|29835.8|29723.8|29837.4|29725.4|29832.3|29720.3|11
1652875480000|2022-05-18 12:04:40|29837.5|29725.5|29832.2|29720.2|29837.5|29725.5|29831.2|29719.2|13
1652875490000|2022-05-18 12:04:50|29835.8|29723.8|29831.6|29719.6|29835.8|29723.8|29830.1|29718.1|7
1652875500000|2022-05-18 12:05:00|29830.1|29718.1|29851.9|29739.9|29853.2|29741.2|29830.1|29718.1|28
1652875510000|2022-05-18 12:05:10|29852|29740|29853.9|29741.9|29855.5|29743.5|29851.9|29739.9|24
1652875520000|2022-05-18 12:05:20|29850.1|29738.1|29851.5|29739.5|29852.3|29740.3|29849.2|29737.2|18
1652875530000|2022-05-18 12:05:30|29851.4|29739.4|29841.7|29729.7|29852.2|29740.2|29840.7|29728.7|21
1652875540000|2022-05-18 12:05:40|29841.4|29729.4|29857.5|29745.5|29858.3|29746.3|29840.9|29728.9|34
1652875550000|2022-05-18 12:05:50|29858|29746|29862.2|29750.2|29864.6|29752.6|29856.3|29744.3|36
1652875560000|2022-05-18 12:06:00|29862|29750|29866.4|29754.4|29866.4|29754.4|29862|29750|12
1652875570000|2022-05-18 12:06:10|29866.5|29754.5|29868.4|29756.4|29871.2|29759.2|29864.4|29752.4|24
1652875580000|2022-05-18 12:06:20|29868.9|29756.9|29875|29763|29875|29763|29867.3|29755.3|16
1652875590000|2022-05-18 12:06:30|29874.7|29762.7|29872|29760|29874.7|29762.7|29869.6|29757.6|21
1652875600000|2022-05-18 12:06:40|29872.6|29760.6|29873.8|29761.8|29877.3|29765.3|29872.6|29760.6|17
1652875610000|2022-05-18 12:06:50|29873.7|29761.7|29880.2|29768.2|29882.7|29770.7|29873.5|29761.5|15
1652875620000|2022-05-18 12:07:00|29880.1|29768.1|29880.2|29768.2|29880.3|29768.3|29873.3|29761.3|33
1652875630000|2022-05-18 12:07:10|29879.5|29767.5|29879|29767|29879.9|29767.9|29876.6|29764.6|23
1652875640000|2022-05-18 12:07:20|29878.3|29766.3|29879|29767|29879.3|29767.3|29878.3|29766.3|7
1652875650000|2022-05-18 12:07:30|29874.6|29762.6|29879|29767|29879|29767|29874.6|29762.6|4
1652875660000|2022-05-18 12:07:40|29872.1|29760.1|29873.9|29761.9|29879|29767|29872.1|29760.1|3
1652875680000|2022-05-18 12:08:00|29873.3|29761.3|29868.4|29756.4|29873.3|29761.3|29868.4|29756.4|7
1652875690000|2022-05-18 12:08:10|29867.8|29755.8|29866.7|29754.7|29870.3|29758.3|29866.7|29754.7|19
1652875710000|2022-05-18 12:08:30|29866.6|29754.6|29862.6|29750.6|29866.6|29754.6|29862.6|29750.6|4
1652875720000|2022-05-18 12:08:40|29861.1|29749.1|29861.4|29749.4|29862.6|29750.6|29860.2|29748.2|21
1652875730000|2022-05-18 12:08:50|29860.2|29748.2|29852|29740|29861.4|29749.4|29847.9|29735.9|14
1652875740000|2022-05-18 12:09:00|29856.6|29744.6|29856.6|29744.6|29856.6|29744.6|29847.9|29735.9|17
1652875750000|2022-05-18 12:09:10|29846.1|29734.1|29845.8|29733.8|29849.9|29737.9|29845.8|29733.8|15
1652875760000|2022-05-18 12:09:20|29849.9|29737.9|29849.9|29737.9|29849.9|29737.9|29849.9|29737.9|1
1652875790000|2022-05-18 12:09:50|29845.8|29733.8|29836.5|29724.5|29845.8|29733.8|29836.5|29724.5|3
1652875800000|2022-05-18 12:10:00|29842.5|29730.5|29835.1|29723.1|29842.5|29730.5|29833.1|29721.1|3
1652875810000|2022-05-18 12:10:10|29833.3|29721.3|29835.1|29723.1|29835.1|29723.1|29827.6|29715.6|8
1652875820000|2022-05-18 12:10:20|29826.5|29714.5|29835.1|29723.1|29835.1|29723.1|29826.4|29714.4|16
1652875830000|2022-05-18 12:10:30|29828.4|29716.4|29816.4|29704.4|29828.4|29716.4|29816.4|29704.4|11
1652875840000|2022-05-18 12:10:40|29820.6|29708.6|29818.7|29706.7|29820.6|29708.6|29816.4|29704.4|30
1652875850000|2022-05-18 12:10:50|29820.6|29708.6|29813.4|29701.4|29820.6|29708.6|29811.1|29699.1|10
1652875860000|2022-05-18 12:11:00|29807.1|29695.1|29801.1|29689.1|29807.1|29695.1|29801.1|29689.1|13
1652875870000|2022-05-18 12:11:10|29794.8|29682.8|29792.6|29680.6|29801.1|29689.1|29788.3|29676.3|22
1652875880000|2022-05-18 12:11:20|29783.3|29671.3|29787.4|29675.4|29798.1|29686.1|29777.7|29665.7|22
1652875900000|2022-05-18 12:11:40|29787.1|29675.1|29787.4|29675.4|29787.4|29675.4|29787.1|29675.1|2
1652875920000|2022-05-18 12:12:00|29787.6|29675.6|29787.4|29675.4|29787.6|29675.6|29787.2|29675.2|8
1652875930000|2022-05-18 12:12:10|29787.5|29675.5|29801.1|29689.1|29801.1|29689.1|29787.1|29675.1|14
1652875940000|2022-05-18 12:12:20|29799.4|29687.4|29798.1|29686.1|29799.4|29687.4|29798.1|29686.1|3
1652875950000|2022-05-18 12:12:30|29782.6|29670.6|29777.9|29665.9|29782.6|29670.6|29777.9|29665.9|8
1652875970000|2022-05-18 12:12:50|29779|29667|29790.4|29678.4|29790.4|29678.4|29779|29667|6
1652875990000|2022-05-18 12:13:10|29791.6|29679.6|29800.9|29688.9|29800.9|29688.9|29790.8|29678.8|9
1652876000000|2022-05-18 12:13:20|29796.4|29684.4|29793.1|29681.1|29796.4|29684.4|29792.8|29680.8|5
1652876010000|2022-05-18 12:13:30|29791.5|29679.5|29790.1|29678.1|29791.5|29679.5|29790.1|29678.1|2
1652876030000|2022-05-18 12:13:50|29788.4|29676.4|29790.1|29678.1|29790.1|29678.1|29788.4|29676.4|2
1652876050000|2022-05-18 12:14:10|29788.5|29676.5|29787.1|29675.1|29788.5|29676.5|29787.1|29675.1|2
1652876060000|2022-05-18 12:14:20|29782.6|29670.6|29787.1|29675.1|29787.1|29675.1|29782|29670|8
1652876070000|2022-05-18 12:14:30|29784.7|29672.7|29767.1|29655.1|29787.1|29675.1|29767.1|29655.1|25
1652876080000|2022-05-18 12:14:40|29771.3|29659.3|29764.2|29652.2|29771.3|29659.3|29758.9|29646.9|24
1652876090000|2022-05-18 12:14:50|29764.9|29652.9|29758.9|29646.9|29764.9|29652.9|29758.9|29646.9|9
1652876100000|2022-05-18 12:15:00|29762.6|29650.6|29776.6|29664.6|29776.6|29664.6|29753.6|29641.6|30
1652876110000|2022-05-18 12:15:10|29776.3|29664.3|29781.4|29669.4|29782.4|29670.4|29776.1|29664.1|24
1652876120000|2022-05-18 12:15:20|29778.4|29666.4|29794.2|29682.2|29796|29684|29778.4|29666.4|30
1652876130000|2022-05-18 12:15:30|29797.1|29685.1|29812.3|29700.3|29812.3|29700.3|29796.7|29684.7|34
1652876140000|2022-05-18 12:15:40|29813|29701|29801.6|29689.6|29815.6|29703.6|29801.3|29689.3|21
1652876150000|2022-05-18 12:15:50|29801.3|29689.3|29800.1|29688.1|29802.2|29690.2|29800.1|29688.1|10
1652876160000|2022-05-18 12:16:00|29795.1|29683.1|29806.3|29694.3|29811.7|29699.7|29795.1|29683.1|23
1652876170000|2022-05-18 12:16:10|29806.1|29694.1|29803|29691|29808.3|29696.3|29803|29691|18
1652876180000|2022-05-18 12:16:20|29803.1|29691.1|29802.6|29690.6|29803.8|29691.8|29802.1|29690.1|16
1652876190000|2022-05-18 12:16:30|29799.6|29687.6|29806.1|29694.1|29812.9|29700.9|29799.6|29687.6|34
1652876200000|2022-05-18 12:16:40|29807.6|29695.6|29816|29704|29816|29704|29806.8|29694.8|30
1652876210000|2022-05-18 12:16:50|29816.6|29704.6|29828.1|29716.1|29828.1|29716.1|29815.8|29703.8|21
1652876220000|2022-05-18 12:17:00|29830.4|29718.4|29854|29742|29854|29742|29830.4|29718.4|29
1652876230000|2022-05-18 12:17:10|29854.2|29742.2|29848.9|29736.9|29855.9|29743.9|29843.1|29731.1|30
1652876240000|2022-05-18 12:17:20|29849.5|29737.5|29865.2|29753.2|29866.9|29754.9|29849.5|29737.5|34
1652876250000|2022-05-18 12:17:30|29864.5|29752.5|29865.6|29753.6|29870.1|29758.1|29864.5|29752.5|26
1652876260000|2022-05-18 12:17:40|29862.1|29750.1|29861.9|29749.9|29865.6|29753.6|29860.4|29748.4|25
1652876270000|2022-05-18 12:17:50|29863.7|29751.7|29865.2|29753.2|29870.8|29758.8|29861.9|29749.9|25
1652876280000|2022-05-18 12:18:00|29863.4|29751.4|29850.4|29738.4|29863.4|29751.4|29850.4|29738.4|7
1652876290000|2022-05-18 12:18:10|29844.5|29732.5|29858.6|29746.6|29858.6|29746.6|29842.9|29730.9|14
1652876300000|2022-05-18 12:18:20|29858.4|29746.4|29865|29753|29865.6|29753.6|29858.4|29746.4|28
1652876310000|2022-05-18 12:18:30|29865.6|29753.6|29867.6|29755.6|29876.8|29764.8|29864.8|29752.8|35
1652876320000|2022-05-18 12:18:40|29868.6|29756.6|29865.6|29753.6|29869.9|29757.9|29861.9|29749.9|16
1652876330000|2022-05-18 12:18:50|29867.3|29755.3|29861.9|29749.9|29867.5|29755.5|29861.9|29749.9|11
1652876340000|2022-05-18 12:19:00|29863.7|29751.7|29865.6|29753.6|29866.4|29754.4|29861.6|29749.6|13
1652876350000|2022-05-18 12:19:10|29862.5|29750.5|29866.1|29754.1|29866.1|29754.1|29862.5|29750.5|8
1652876360000|2022-05-18 12:19:20|29865.6|29753.6|29851.1|29739.1|29865.6|29753.6|29851.1|29739.1|15
1652876370000|2022-05-18 12:19:30|29851.8|29739.8|29851.1|29739.1|29851.8|29739.8|29851.1|29739.1|2
1652876380000|2022-05-18 12:19:40|29852.4|29740.4|29854.4|29742.4|29854.4|29742.4|29852.4|29740.4|3
1652876390000|2022-05-18 12:19:50|29853.4|29741.4|29853.4|29741.4|29853.4|29741.4|29853.4|29741.4|1
1652876400000|2022-05-18 12:20:00|29854.4|29742.4|29854.4|29742.4|29854.4|29742.4|29854.4|29742.4|1
1652876410000|2022-05-18 12:20:10|29855.1|29743.1|29854.4|29742.4|29855.1|29743.1|29854.4|29742.4|13
1652876420000|2022-05-18 12:20:20|29854.8|29742.8|29859.5|29747.5|29859.5|29747.5|29854.7|29742.7|9
1652876430000|2022-05-18 12:20:30|29858.8|29746.8|29858.1|29746.1|29859|29747|29857.9|29745.9|12
1652876440000|2022-05-18 12:20:40|29857.9|29745.9|29863.9|29751.9|29863.9|29751.9|29857.9|29745.9|9
1652876450000|2022-05-18 12:20:50|29865.2|29753.2|29865.2|29753.2|29866.6|29754.6|29863.9|29751.9|30
1652876460000|2022-05-18 12:21:00|29864.9|29752.9|29901.5|29789.5|29902.8|29790.8|29863.9|29751.9|33
1652876470000|2022-05-18 12:21:10|29901.9|29789.9|29903.7|29791.7|29909.6|29797.6|29892.2|29780.2|31
1652876480000|2022-05-18 12:21:20|29906.6|29794.6|29916.2|29804.2|29918.3|29806.3|29906.6|29794.6|32
1652876490000|2022-05-18 12:21:30|29916.6|29804.6|29912.1|29800.1|29917.3|29805.3|29912.1|29800.1|15
1652876500000|2022-05-18 12:21:40|29910.5|29798.5|29917|29805|29917.7|29805.7|29899.8|29787.8|33
1652876510000|2022-05-18 12:21:50|29917.6|29805.6|29914.3|29802.3|29917.7|29805.7|29911.6|29799.6|22
1652876520000|2022-05-18 12:22:00|29916.5|29804.5|29917.7|29805.7|29918.3|29806.3|29914.7|29802.7|28
1652876530000|2022-05-18 12:22:10|29917.5|29805.5|29917.6|29805.6|29919.6|29807.6|29915.9|29803.9|30
1652876540000|2022-05-18 12:22:20|29917.3|29805.3|29897.4|29785.4|29919.2|29807.2|29897.4|29785.4|25
1652876550000|2022-05-18 12:22:30|29897.5|29785.5|29892.8|29780.8|29901.7|29789.7|29892.8|29780.8|21
1652876560000|2022-05-18 12:22:40|29893.4|29781.4|29909.6|29797.6|29910.8|29798.8|29893.4|29781.4|29
1652876570000|2022-05-18 12:22:50|29909.5|29797.5|29909.5|29797.5|29915.9|29803.9|29908.5|29796.5|31
1652876580000|2022-05-18 12:23:00|29908.7|29796.7|29907.1|29795.1|29910.8|29798.8|29905.7|29793.7|29
1652876590000|2022-05-18 12:23:10|29907.5|29795.5|29910.3|29798.3|29910.3|29798.3|29906.7|29794.7|28
1652876600000|2022-05-18 12:23:20|29910.9|29798.9|29912.4|29800.4|29912.8|29800.8|29906.6|29794.6|31
1652876610000|2022-05-18 12:23:30|29912.2|29800.2|29914.8|29802.8|29918.3|29806.3|29909.8|29797.8|32
1652876620000|2022-05-18 12:23:40|29913.1|29801.1|29906.8|29794.8|29914.8|29802.8|29906.8|29794.8|27
1652876630000|2022-05-18 12:23:50|29906.3|29794.3|29894.1|29782.1|29906.3|29794.3|29894.1|29782.1|25
1652876640000|2022-05-18 12:24:00|29897.5|29785.5|29895|29783|29897.9|29785.9|29892.9|29780.9|17
1652876650000|2022-05-18 12:24:10|29894.7|29782.7|29908.9|29796.9|29908.9|29796.9|29894.5|29782.5|33
1652876660000|2022-05-18 12:24:20|29908.1|29796.1|29903.6|29791.6|29908.7|29796.7|29899.6|29787.6|32
1652876670000|2022-05-18 12:24:30|29904.9|29792.9|29906.3|29794.3|29906.7|29794.7|29903.1|29791.1|18
1652876680000|2022-05-18 12:24:40|29905.4|29793.4|29904.1|29792.1|29905.4|29793.4|29904.1|29792.1|26
1652876690000|2022-05-18 12:24:50|29904.8|29792.8|29905.4|29793.4|29907.9|29795.9|29903.9|29791.9|31
1652876700000|2022-05-18 12:25:00|29906.5|29794.5|29913.5|29801.5|29915.8|29803.8|29905.8|29793.8|34
1652876710000|2022-05-18 12:25:10|29914.7|29802.7|29915|29803|29917.9|29805.9|29914.4|29802.4|32
1652876720000|2022-05-18 12:25:20|29913.6|29801.6|29924.8|29812.8|29924.8|29812.8|29911.4|29799.4|32
1652876730000|2022-05-18 12:25:30|29923.3|29811.3|29925.3|29813.3|29925.3|29813.3|29918.3|29806.3|28
1652876740000|2022-05-18 12:25:40|29920.4|29808.4|29918.3|29806.3|29920.4|29808.4|29915.7|29803.7|14
1652876750000|2022-05-18 12:25:50|29918.2|29806.2|29927.1|29815.1|29927.3|29815.3|29916|29804|27
1652876760000|2022-05-18 12:26:00|29926.4|29814.4|29928|29816|29928|29816|29923.4|29811.4|24
1652876770000|2022-05-18 12:26:10|29926.6|29814.6|29919.5|29807.5|29927.7|29815.7|29919.5|29807.5|19
1652876780000|2022-05-18 12:26:20|29920.7|29808.7|29924.2|29812.2|29928.1|29816.1|29920.7|29808.7|32
1652876790000|2022-05-18 12:26:30|29922.9|29810.9|29924.5|29812.5|29927|29815|29921.9|29809.9|30
1652876800000|2022-05-18 12:26:40|29922.2|29810.2|29923.5|29811.5|29925.6|29813.6|29919.8|29807.8|25
1652876810000|2022-05-18 12:26:50|29923.2|29811.2|29922.8|29810.8|29927.1|29815.1|29920.9|29808.9|25
1652876820000|2022-05-18 12:27:00|29922.7|29810.7|29923.2|29811.2|29924|29812|29922.2|29810.2|20
1652876830000|2022-05-18 12:27:10|29923.1|29811.1|29918.3|29806.3|29923.1|29811.1|29918.3|29806.3|18
1652876840000|2022-05-18 12:27:20|29917.4|29805.4|29918.3|29806.3|29918.3|29806.3|29916.8|29804.8|6
1652876850000|2022-05-18 12:27:30|29924.3|29812.3|29925.1|29813.1|29926.7|29814.7|29918.3|29806.3|23
1652876860000|2022-05-18 12:27:40|29921.4|29809.4|29925.3|29813.3|29925.3|29813.3|29920.5|29808.5|13
1652876870000|2022-05-18 12:27:50|29924.6|29812.6|29928.4|29816.4|29928.7|29816.7|29924.6|29812.6|33
1652876880000|2022-05-18 12:28:00|29926.4|29814.4|29927|29815|29928.4|29816.4|29924.7|29812.7|20
1652876890000|2022-05-18 12:28:10|29928.4|29816.4|29926.8|29814.8|29928.4|29816.4|29926.4|29814.4|23
1652876900000|2022-05-18 12:28:20|29926.4|29814.4|29926.4|29814.4|29928.4|29816.4|29926.4|29814.4|10
1652876910000|2022-05-18 12:28:30|29925.3|29813.3|29926.4|29814.4|29926.4|29814.4|29916.6|29804.6|8
1652876920000|2022-05-18 12:28:40|29919.2|29807.2|29916|29804|29926.4|29814.4|29916|29804|25
1652876930000|2022-05-18 12:28:50|29916.9|29804.9|29921.5|29809.5|29921.5|29809.5|29907|29795|17
1652876940000|2022-05-18 12:29:00|29921.7|29809.7|29902.8|29790.8|29921.9|29809.9|29902.8|29790.8|19
1652876950000|2022-05-18 12:29:10|29907.2|29795.2|29905.3|29793.3|29907.2|29795.2|29902.2|29790.2|14
1652876960000|2022-05-18 12:29:20|29904.4|29792.4|29897.4|29785.4|29905.6|29793.6|29897.4|29785.4|21
1652876970000|2022-05-18 12:29:30|29896.7|29784.7|29900.4|29788.4|29900.6|29788.6|29895.3|29783.3|28
1652876980000|2022-05-18 12:29:40|29900|29788|29902.3|29790.3|29903.4|29791.4|29899.3|29787.3|30
1652876990000|2022-05-18 12:29:50|29902.4|29790.4|29907.7|29795.7|29909.6|29797.6|29902.3|29790.3|29
1652877000000|2022-05-18 12:30:00|29909|29797|29914.3|29802.3|29914.4|29802.4|29909|29797|32
1652877010000|2022-05-18 12:30:10|29913.7|29801.7|29916.1|29804.1|29917.6|29805.6|29911.4|29799.4|23
1652877020000|2022-05-18 12:30:20|29914.6|29802.6|29914.3|29802.3|29917.3|29805.3|29914.3|29802.3|23
1652877030000|2022-05-18 12:30:30|29907.6|29795.6|29902.8|29790.8|29911.4|29799.4|29899.2|29787.2|13
1652877040000|2022-05-18 12:30:40|29897.9|29785.9|29884.6|29772.6|29902.8|29790.8|29884.6|29772.6|12
1652877050000|2022-05-18 12:30:50|29886|29774|29886.1|29774.1|29887.4|29775.4|29884.6|29772.6|17
1652877060000|2022-05-18 12:31:00|29887.4|29775.4|29881.6|29769.6|29887.4|29775.4|29881.1|29769.1|7
1652877070000|2022-05-18 12:31:10|29879.4|29767.4|29860.1|29748.1|29881.6|29769.6|29860.1|29748.1|25
1652877080000|2022-05-18 12:31:20|29861.6|29749.6|29856.9|29744.9|29861.6|29749.6|29846.1|29734.1|21
1652877090000|2022-05-18 12:31:30|29859.6|29747.6|29870.6|29758.6|29873.3|29761.3|29859.6|29747.6|23
1652877100000|2022-05-18 12:31:40|29870.7|29758.7|29868.5|29756.5|29874.6|29762.6|29868.4|29756.4|30
1652877110000|2022-05-18 12:31:50|29868.7|29756.7|29869.3|29757.3|29871|29759|29865.9|29753.9|28
1652877120000|2022-05-18 12:32:00|29870.1|29758.1|29871.2|29759.2|29872.3|29760.3|29867.8|29755.8|32
1652877130000|2022-05-18 12:32:10|29871.4|29759.4|29867.2|29755.2|29872.3|29760.3|29866.7|29754.7|30
1652877140000|2022-05-18 12:32:20|29867.6|29755.6|29865.6|29753.6|29868.5|29756.5|29865.5|29753.5|20
1652877150000|2022-05-18 12:32:30|29865.7|29753.7|29859|29747|29865.7|29753.7|29859|29747|5
1652877170000|2022-05-18 12:32:50|29864.6|29752.6|29878.1|29766.1|29878.1|29766.1|29864.6|29752.6|15
1652877180000|2022-05-18 12:33:00|29882.9|29770.9|29887.4|29775.4|29888.1|29776.1|29882.9|29770.9|11
1652877190000|2022-05-18 12:33:10|29888.1|29776.1|29887.8|29775.8|29889|29777|29887.4|29775.4|25
1652877200000|2022-05-18 12:33:20|29887.4|29775.4|29903|29791|29903.5|29791.5|29887.4|29775.4|30
1652877210000|2022-05-18 12:33:30|29902.8|29790.8|29895.7|29783.7|29903|29791|29895.7|29783.7|24
1652877220000|2022-05-18 12:33:40|29892.5|29780.5|29901.1|29789.1|29903.5|29791.5|29892.2|29780.2|29
1652877230000|2022-05-18 12:33:50|29902.9|29790.9|29894.9|29782.9|29903|29791|29892.1|29780.1|26
1652877240000|2022-05-18 12:34:00|29895.5|29783.5|29901.7|29789.7|29902.8|29790.8|29894.6|29782.6|26
1652877250000|2022-05-18 12:34:10|29900.1|29788.1|29903.3|29791.3|29903.3|29791.3|29899.1|29787.1|21
1652877260000|2022-05-18 12:34:20|29903.2|29791.2|29898.6|29786.6|29903.2|29791.2|29895.1|29783.1|15
1652877270000|2022-05-18 12:34:30|29899.2|29787.2|29898.2|29786.2|29900.7|29788.7|29897.3|29785.3|13
1652877280000|2022-05-18 12:34:40|29898.3|29786.3|29905.8|29793.8|29906.4|29794.4|29898.3|29786.3|18
1652877290000|2022-05-18 12:34:50|29904.3|29792.3|29908.1|29796.1|29908.1|29796.1|29904.3|29792.3|21
1652877300000|2022-05-18 12:35:00|29906.4|29794.4|29906.4|29794.4|29907.7|29795.7|29902.5|29790.5|25
1652877310000|2022-05-18 12:35:10|29906|29794|29909.8|29797.8|29909.8|29797.8|29905.3|29793.3|20
1652877320000|2022-05-18 12:35:20|29908.8|29796.8|29902.1|29790.1|29908.8|29796.8|29901.8|29789.8|9
1652877330000|2022-05-18 12:35:30|29902|29790|29898.6|29786.6|29902.5|29790.5|29898.6|29786.6|9
1652877340000|2022-05-18 12:35:40|29901.4|29789.4|29894.4|29782.4|29902.1|29790.1|29894.4|29782.4|20
1652877350000|2022-05-18 12:35:50|29894.1|29782.1|29889|29777|29895.9|29783.9|29889|29777|17
1652877360000|2022-05-18 12:36:00|29873.3|29761.3|29872.5|29760.5|29874.4|29762.4|29872.5|29760.5|12
1652877370000|2022-05-18 12:36:10|29872.9|29760.9|29872.9|29760.9|29872.9|29760.9|29869.5|29757.5|5
1652877390000|2022-05-18 12:36:30|29867.7|29755.7|29859.6|29747.6|29872.9|29760.9|29859.6|29747.6|3
1652877400000|2022-05-18 12:36:40|29857.6|29745.6|29858.7|29746.7|29859.6|29747.6|29849.3|29737.3|12
1652877410000|2022-05-18 12:36:50|29858.6|29746.6|29853.3|29741.3|29858.6|29746.6|29852.4|29740.4|11
1652877420000|2022-05-18 12:37:00|29852.9|29740.9|29843.6|29731.6|29856.9|29744.9|29843.6|29731.6|13
1652877430000|2022-05-18 12:37:10|29848.2|29736.2|29832.1|29720.1|29848.2|29736.2|29832.1|29720.1|11
1652877440000|2022-05-18 12:37:20|29833.8|29721.8|29833.3|29721.3|29833.8|29721.8|29832.1|29720.1|3
1652877450000|2022-05-18 12:37:30|29832.1|29720.1|29826.5|29714.5|29832.1|29720.1|29823.8|29711.8|21
1652877460000|2022-05-18 12:37:40|29823.9|29711.9|29828.6|29716.6|29834.8|29722.8|29823.9|29711.9|36
1652877470000|2022-05-18 12:37:50|29823.9|29711.9|29823.9|29711.9|29828.3|29716.3|29823.9|29711.9|9
1652877480000|2022-05-18 12:38:00|29826|29714|29824.7|29712.7|29826|29714|29823.9|29711.9|6
1652877490000|2022-05-18 12:38:10|29823.9|29711.9|29823|29711|29826.5|29714.5|29820.7|29708.7|15
1652877500000|2022-05-18 12:38:20|29822.4|29710.4|29810.1|29698.1|29822.4|29710.4|29810.1|29698.1|9
1652877510000|2022-05-18 12:38:30|29816|29704|29815.2|29703.2|29816|29704|29810.1|29698.1|3
1652877520000|2022-05-18 12:38:40|29811.2|29699.2|29824.2|29712.2|29824.2|29712.2|29811.2|29699.2|27
1652877530000|2022-05-18 12:38:50|29820.1|29708.1|29820.1|29708.1|29823.5|29711.5|29820.1|29708.1|15
1652877540000|2022-05-18 12:39:00|29817.6|29705.6|29816.3|29704.3|29820.1|29708.1|29812.4|29700.4|14
1652877550000|2022-05-18 12:39:10|29812.4|29700.4|29812.9|29700.9|29816.3|29704.3|29812.3|29700.3|25
1652877560000|2022-05-18 12:39:20|29816.2|29704.2|29815.4|29703.4|29819.3|29707.3|29812.3|29700.3|19
1652877590000|2022-05-18 12:39:50|29818.6|29706.6|29816|29704|29822|29710|29814.2|29702.2|15
1652877600000|2022-05-18 12:40:00|29815.7|29703.7|29815.4|29703.4|29816.3|29704.3|29812.3|29700.3|18
1652877610000|2022-05-18 12:40:10|29812.6|29700.6|29815.4|29703.4|29815.4|29703.4|29812.4|29700.4|6
1652877620000|2022-05-18 12:40:20|29813|29701|29805.4|29693.4|29813|29701|29805.4|29693.4|9
1652877630000|2022-05-18 12:40:30|29808.9|29696.9|29810|29698|29810|29698|29805.4|29693.4|9
1652877640000|2022-05-18 12:40:40|29805.4|29693.4|29805.4|29693.4|29805.4|29693.4|29805.4|29693.4|1
1652877650000|2022-05-18 12:40:50|29809.7|29697.7|29809.4|29697.4|29811.5|29699.5|29805.4|29693.4|22
1652877660000|2022-05-18 12:41:00|29807.9|29695.9|29815|29703|29815.8|29703.8|29807.6|29695.6|33
1652877670000|2022-05-18 12:41:10|29807.4|29695.4|29812.9|29700.9|29814.6|29702.6|29807.4|29695.4|32
1652877680000|2022-05-18 12:41:20|29813.2|29701.2|29821|29709|29821|29709|29811.8|29699.8|19
1652877690000|2022-05-18 12:41:30|29816.9|29704.9|29812.6|29700.6|29819.1|29707.1|29812.6|29700.6|22
1652877700000|2022-05-18 12:41:40|29812.5|29700.5|29809.2|29697.2|29813.9|29701.9|29808.1|29696.1|29
1652877710000|2022-05-18 12:41:50|29809.8|29697.8|29800.1|29688.1|29809.8|29697.8|29800.1|29688.1|16
1652877720000|2022-05-18 12:42:00|29797.9|29685.9|29794.2|29682.2|29800.1|29688.1|29794.2|29682.2|3
1652877730000|2022-05-18 12:42:10|29795.1|29683.1|29787.5|29675.5|29797.6|29685.6|29787.5|29675.5|9
1652877740000|2022-05-18 12:42:20|29787.3|29675.3|29788.8|29676.8|29788.8|29676.8|29785.5|29673.5|26
1652877750000|2022-05-18 12:42:30|29789.5|29677.5|29786.8|29674.8|29789.5|29677.5|29786.6|29674.6|19
1652877760000|2022-05-18 12:42:40|29789|29677|29786.4|29674.4|29789|29677|29786.4|29674.4|16
1652877770000|2022-05-18 12:42:50|29786.3|29674.3|29786.7|29674.7|29786.7|29674.7|29785.4|29673.4|18
1652877780000|2022-05-18 12:43:00|29787.8|29675.8|29792.1|29680.1|29792.1|29680.1|29787.8|29675.8|13
1652877790000|2022-05-18 12:43:10|29792|29680|29794.5|29682.5|29795.5|29683.5|29792|29680|18
1652877800000|2022-05-18 12:43:20|29795.5|29683.5|29791.7|29679.7|29798.6|29686.6|29790|29678|21
1652877810000|2022-05-18 12:43:30|29790|29678|29794.3|29682.3|29798.6|29686.6|29790|29678|6
1652877820000|2022-05-18 12:43:40|29790|29678|29797.4|29685.4|29797.4|29685.4|29789.9|29677.9|23
1652877830000|2022-05-18 12:43:50|29796.9|29684.9|29800.3|29688.3|29800.3|29688.3|29794.8|29682.8|26
1652877840000|2022-05-18 12:44:00|29799|29687|29806.6|29694.6|29808.9|29696.9|29798.2|29686.2|20
1652877850000|2022-05-18 12:44:10|29810.5|29698.5|29810.6|29698.6|29810.6|29698.6|29803.4|29691.4|29
1652877860000|2022-05-18 12:44:20|29810|29698|29816.7|29704.7|29825.9|29713.9|29809.6|29697.6|35
1652877870000|2022-05-18 12:44:30|29815.4|29703.4|29820.8|29708.8|29823.2|29711.2|29815.4|29703.4|36
1652877880000|2022-05-18 12:44:40|29821|29709|29831.2|29719.2|29831.9|29719.9|29817.2|29705.2|30
1652877890000|2022-05-18 12:44:50|29827.4|29715.4|29812.5|29700.5|29827.4|29715.4|29812.5|29700.5|24
1652877900000|2022-05-18 12:45:00|29812.4|29700.4|29811.9|29699.9|29812.5|29700.5|29811.9|29699.9|6
1652877920000|2022-05-18 12:45:20|29810|29698|29810|29698|29810.5|29698.5|29810|29698|3
1652877930000|2022-05-18 12:45:30|29810.5|29698.5|29823.6|29711.6|29831.4|29719.4|29810.5|29698.5|26
1652877940000|2022-05-18 12:45:40|29831.3|29719.3|29856.3|29744.3|29859|29747|29827.5|29715.5|22
1652877950000|2022-05-18 12:45:50|29855.2|29743.2|29837.6|29725.6|29855.2|29743.2|29837.6|29725.6|23
1652877960000|2022-05-18 12:46:00|29836.8|29724.8|29816.4|29704.4|29836.8|29724.8|29816.4|29704.4|26
1652877970000|2022-05-18 12:46:10|29818.3|29706.3|29816.4|29704.4|29818.8|29706.8|29816.4|29704.4|17
1652877980000|2022-05-18 12:46:20|29813.8|29701.8|29802.1|29690.1|29816.4|29704.4|29802.1|29690.1|10
1652877990000|2022-05-18 12:46:30|29801.5|29689.5|29799.1|29687.1|29804.9|29692.9|29799.1|29687.1|11
1652878000000|2022-05-18 12:46:40|29800.1|29688.1|29799.1|29687.1|29809.1|29697.1|29799.1|29687.1|27
1652878010000|2022-05-18 12:46:50|29803.6|29691.6|29802.4|29690.4|29806.4|29694.4|29799.1|29687.1|25
1652878020000|2022-05-18 12:47:00|29805.3|29693.3|29805.3|29693.3|29806.2|29694.2|29799.1|29687.1|19
1652878030000|2022-05-18 12:47:10|29799.1|29687.1|29778.6|29666.6|29799.1|29687.1|29778.5|29666.5|28
1652878040000|2022-05-18 12:47:20|29778.7|29666.7|29779.8|29667.8|29781.2|29669.2|29778.6|29666.6|14
1652878050000|2022-05-18 12:47:30|29780.8|29668.8|29779.9|29667.9|29783.6|29671.6|29778.6|29666.6|34
1652878060000|2022-05-18 12:47:40|29779.2|29667.2|29778.6|29666.6|29779.8|29667.8|29778.6|29666.6|32
1652878070000|2022-05-18 12:47:50|29778.9|29666.9|29784.9|29672.9|29786.8|29674.8|29778.6|29666.6|27
1652878080000|2022-05-18 12:48:00|29786.1|29674.1|29778.7|29666.7|29787|29675|29778.7|29666.7|23
1652878090000|2022-05-18 12:48:10|29779.3|29667.3|29776.1|29664.1|29779.9|29667.9|29776.1|29664.1|23
1652878100000|2022-05-18 12:48:20|29775.4|29663.4|29778.7|29666.7|29778.7|29666.7|29775.4|29663.4|17
1652878110000|2022-05-18 12:48:30|29776.1|29664.1|29767.9|29655.9|29777.4|29665.4|29766.4|29654.4|18
1652878120000|2022-05-18 12:48:40|29763.9|29651.9|29765.9|29653.9|29766.9|29654.9|29760.1|29648.1|18
1652878130000|2022-05-18 12:48:50|29764.9|29652.9|29719|29607|29765.9|29653.9|29719|29607|26
1652878140000|2022-05-18 12:49:00|29722.2|29610.2|29710|29598|29722.4|29610.4|29709.3|29597.3|25
1652878150000|2022-05-18 12:49:10|29709.9|29597.9|29683|29571|29715.1|29603.1|29674.2|29562.2|33
1652878160000|2022-05-18 12:49:20|29681.9|29569.9|29671.1|29559.1|29687.1|29575.1|29671|29559|32
1652878170000|2022-05-18 12:49:30|29671.9|29559.9|29690|29578|29690|29578|29669.9|29557.9|37
1652878180000|2022-05-18 12:49:40|29689.5|29577.5|29681.6|29569.6|29699.2|29587.2|29681|29569|29
1652878190000|2022-05-18 12:49:50|29678.2|29566.2|29680.9|29568.9|29683.2|29571.2|29670.6|29558.6|20
1652878200000|2022-05-18 12:50:00|29682.9|29570.9|29703.1|29591.1|29714.4|29602.4|29680.9|29568.9|34
1652878210000|2022-05-18 12:50:10|29700.5|29588.5|29710.8|29598.8|29713.6|29601.6|29700.5|29588.5|35
1652878220000|2022-05-18 12:50:20|29710.6|29598.6|29699|29587|29710.6|29598.6|29692.6|29580.6|35
1652878230000|2022-05-18 12:50:30|29698.5|29586.5|29707.1|29595.1|29709.8|29597.8|29695.8|29583.8|30
1652878240000|2022-05-18 12:50:40|29708.2|29596.2|29699.4|29587.4|29708.2|29596.2|29699.4|29587.4|34
1652878250000|2022-05-18 12:50:50|29699.3|29587.3|29690.6|29578.6|29701.5|29589.5|29690.6|29578.6|28
1652878260000|2022-05-18 12:51:00|29691.1|29579.1|29670.8|29558.8|29691.1|29579.1|29670.8|29558.8|22
1652878270000|2022-05-18 12:51:10|29664.9|29552.9|29646.6|29534.6|29666.4|29554.4|29646.6|29534.6|26
1652878280000|2022-05-18 12:51:20|29646|29534|29595.6|29483.6|29646|29534|29595.6|29483.6|33
1652878290000|2022-05-18 12:51:30|29595.9|29483.9|29607.3|29495.3|29607.3|29495.3|29589.7|29477.7|35
1652878300000|2022-05-18 12:51:40|29608|29496|29604.5|29492.5|29615.5|29503.5|29604.2|29492.2|37
1652878310000|2022-05-18 12:51:50|29604.7|29492.7|29609.1|29497.1|29609.6|29497.6|29592.1|29480.1|38
1652878320000|2022-05-18 12:52:00|29608.8|29496.8|29618.5|29506.5|29629.4|29517.4|29607.8|29495.8|37
1652878330000|2022-05-18 12:52:10|29617.7|29505.7|29614.9|29502.9|29623|29511|29607.2|29495.2|37
1652878340000|2022-05-18 12:52:20|29613|29501|29612.6|29500.6|29614.9|29502.9|29607.6|29495.6|25
1652878350000|2022-05-18 12:52:30|29610.4|29498.4|29604.9|29492.9|29614.9|29502.9|29602.6|29490.6|26
1652878360000|2022-05-18 12:52:40|29607.8|29495.8|29619.8|29507.8|29620.2|29508.2|29607.8|29495.8|36
1652878370000|2022-05-18 12:52:50|29621.3|29509.3|29619.2|29507.2|29624.8|29512.8|29618.1|29506.1|30
1652878380000|2022-05-18 12:53:00|29620.2|29508.2|29627.3|29515.3|29627.3|29515.3|29618.9|29506.9|35
1652878390000|2022-05-18 12:53:10|29627.5|29515.5|29619|29507|29629|29517|29618.9|29506.9|17
1652878400000|2022-05-18 12:53:20|29619.1|29507.1|29621|29509|29625.1|29513.1|29618.3|29506.3|23
1652878410000|2022-05-18 12:53:30|29619.1|29507.1|29595.8|29483.8|29619.1|29507.1|29595.7|29483.7|21
1652878420000|2022-05-18 12:53:40|29595.7|29483.7|29571.6|29459.6|29596.1|29484.1|29571.3|29459.3|24
1652878430000|2022-05-18 12:53:50|29570.8|29458.8|29566.1|29454.1|29570.8|29458.8|29556.6|29444.6|30
1652878440000|2022-05-18 12:54:00|29562.7|29450.7|29585.5|29473.5|29585.5|29473.5|29557.3|29445.3|34
1652878450000|2022-05-18 12:54:10|29584.6|29472.6|29580.2|29468.2|29594.5|29482.5|29580.2|29468.2|30
1652878460000|2022-05-18 12:54:20|29576.6|29464.6|29580.3|29468.3|29582.6|29470.6|29572.1|29460.1|31
1652878470000|2022-05-18 12:54:30|29582.1|29470.1|29577.6|29465.6|29585.4|29473.4|29572.4|29460.4|34
1652878480000|2022-05-18 12:54:40|29580.8|29468.8|29577.1|29465.1|29594.3|29482.3|29574.4|29462.4|34
1652878490000|2022-05-18 12:54:50|29577.7|29465.7|29587.5|29475.5|29591.4|29479.4|29577.7|29465.7|32
1652878500000|2022-05-18 12:55:00|29588.6|29476.6|29575.3|29463.3|29588.6|29476.6|29571|29459|37
1652878510000|2022-05-18 12:55:10|29577.2|29465.2|29557.6|29445.6|29580.6|29468.6|29557.6|29445.6|36
1652878520000|2022-05-18 12:55:20|29556.5|29444.5|29580.2|29468.2|29580.2|29468.2|29555.5|29443.5|31
1652878530000|2022-05-18 12:55:30|29580.8|29468.8|29590.8|29478.8|29596.1|29484.1|29579.2|29467.2|32
1652878540000|2022-05-18 12:55:40|29590.7|29478.7|29598.9|29486.9|29600.3|29488.3|29589.4|29477.4|38
1652878550000|2022-05-18 12:55:50|29601.1|29489.1|29601.4|29489.4|29602.2|29490.2|29597|29485|31
1652878560000|2022-05-18 12:56:00|29601.5|29489.5|29603.5|29491.5|29614.9|29502.9|29599.2|29487.2|36
1652878570000|2022-05-18 12:56:10|29601.7|29489.7|29575.1|29463.1|29602.9|29490.9|29572.7|29460.7|30
1652878580000|2022-05-18 12:56:20|29572.7|29460.7|29582.7|29470.7|29582.7|29470.7|29567.3|29455.3|33
1652878590000|2022-05-18 12:56:30|29584.7|29472.7|29608.2|29496.2|29608.2|29496.2|29584.7|29472.7|36
1652878600000|2022-05-18 12:56:40|29609.8|29497.8|29600.9|29488.9|29609.8|29497.8|29600.7|29488.7|33
1652878610000|2022-05-18 12:56:50|29602.4|29490.4|29603.2|29491.2|29606|29494|29592.4|29480.4|31
1652878620000|2022-05-18 12:57:00|29604.1|29492.1|29590.5|29478.5|29612|29500|29589.4|29477.4|35
1652878630000|2022-05-18 12:57:10|29589|29477|29569.2|29457.2|29589|29477|29567.5|29455.5|35
1652878640000|2022-05-18 12:57:20|29565|29453|29560.1|29448.1|29569.8|29457.8|29560.1|29448.1|27
1652878650000|2022-05-18 12:57:30|29556.4|29444.4|29550|29438|29556.4|29444.4|29541.1|29429.1|32
1652878660000|2022-05-18 12:57:40|29550.6|29438.6|29543.9|29431.9|29553.9|29441.9|29543.9|29431.9|27
1652878670000|2022-05-18 12:57:50|29545.4|29433.4|29555.6|29443.6|29556.3|29444.3|29545.4|29433.4|29
1652878680000|2022-05-18 12:58:00|29552.8|29440.8|29551.9|29439.9|29553.3|29441.3|29545.4|29433.4|27
1652878690000|2022-05-18 12:58:10|29547.6|29435.6|29560.6|29448.6|29560.6|29448.6|29547.5|29435.5|26
1652878700000|2022-05-18 12:58:20|29565.9|29453.9|29548.9|29436.9|29569|29457|29548.9|29436.9|16
1652878710000|2022-05-18 12:58:30|29549.4|29437.4|29560.1|29448.1|29562.6|29450.6|29549.4|29437.4|25
1652878720000|2022-05-18 12:58:40|29565.8|29453.8|29567.4|29455.4|29572.7|29460.7|29564.9|29452.9|14
1652878730000|2022-05-18 12:58:50|29564.9|29452.9|29574.1|29462.1|29576.2|29464.2|29562.1|29450.1|32
1652878740000|2022-05-18 12:59:00|29575.2|29463.2|29590.3|29478.3|29590.3|29478.3|29573|29461|37
1652878750000|2022-05-18 12:59:10|29589.1|29477.1|29578.2|29466.2|29590.9|29478.9|29577.3|29465.3|22
1652878760000|2022-05-18 12:59:20|29576.8|29464.8|29556.9|29444.9|29577.2|29465.2|29556.9|29444.9|36
1652878770000|2022-05-18 12:59:30|29558.7|29446.7|29551.3|29439.3|29563.2|29451.2|29551.3|29439.3|36
1652878780000|2022-05-18 12:59:40|29551.1|29439.1|29556.1|29444.1|29559.5|29447.5|29551.1|29439.1|32
1652878790000|2022-05-18 12:59:50|29559.2|29447.2|29568.3|29456.3|29573.9|29461.9|29555.5|29443.5|33
1652878800000|2022-05-18 13:00:00|29566.7|29454.7|29563.7|29451.7|29567.2|29455.2|29547.3|29435.3|36
1652878810000|2022-05-18 13:00:10|29569.7|29457.7|29584.9|29472.9|29591.3|29479.3|29567.5|29455.5|33
1652878820000|2022-05-18 13:00:20|29585.1|29473.1|29593|29481|29593.3|29481.3|29579.5|29467.5|27
1652878830000|2022-05-18 13:00:30|29589.9|29477.9|29591.9|29479.9|29594.5|29482.5|29584.7|29472.7|31
1652878840000|2022-05-18 13:00:40|29592.3|29480.3|29607.9|29495.9|29607.9|29495.9|29592.3|29480.3|27
1652878850000|2022-05-18 13:00:50|29610.4|29498.4|29631.1|29519.1|29631.1|29519.1|29606.8|29494.8|36
1652878860000|2022-05-18 13:01:00|29631.3|29519.3|29622.8|29510.8|29631.4|29519.4|29620.1|29508.1|29
1652878870000|2022-05-18 13:01:10|29623.7|29511.7|29622.3|29510.3|29625.6|29513.6|29619.7|29507.7|35
1652878880000|2022-05-18 13:01:20|29622|29510|29622.8|29510.8|29630.8|29518.8|29619.5|29507.5|36
1652878890000|2022-05-18 13:01:30|29622.9|29510.9|29629.3|29517.3|29630.8|29518.8|29622.8|29510.8|27
1652878900000|2022-05-18 13:01:40|29629.5|29517.5|29623.2|29511.2|29629.5|29517.5|29619.9|29507.9|23
1652878910000|2022-05-18 13:01:50|29623.3|29511.3|29618.8|29506.8|29623.5|29511.5|29617.4|29505.4|20
1652878920000|2022-05-18 13:02:00|29617.4|29505.4|29606.7|29494.7|29618|29506|29600.3|29488.3|28
1652878930000|2022-05-18 13:02:10|29607.2|29495.2|29598.1|29486.1|29608.5|29496.5|29598|29486|21
1652878940000|2022-05-18 13:02:20|29593.3|29481.3|29590.4|29478.4|29593.3|29481.3|29587.4|29475.4|5
1652878950000|2022-05-18 13:02:30|29591|29479|29590.4|29478.4|29591.6|29479.6|29590.4|29478.4|9
1652878960000|2022-05-18 13:02:40|29590.2|29478.2|29610|29498|29610|29498|29589.2|29477.2|22
1652878970000|2022-05-18 13:02:50|29611.2|29499.2|29619.9|29507.9|29622.3|29510.3|29610.7|29498.7|35
1652878980000|2022-05-18 13:03:00|29621.6|29509.6|29611.3|29499.3|29622.4|29510.4|29608.8|29496.8|29
1652878990000|2022-05-18 13:03:10|29610.6|29498.6|29595.5|29483.5|29611.4|29499.4|29590.9|29478.9|29
1652879000000|2022-05-18 13:03:20|29595.6|29483.6|29613.6|29501.6|29616.6|29504.6|29595|29483|28
1652879010000|2022-05-18 13:03:30|29613.2|29501.2|29599.5|29487.5|29613.2|29501.2|29598.9|29486.9|34
1652879020000|2022-05-18 13:03:40|29599.6|29487.6|29597.7|29485.7|29607.7|29495.7|29597.7|29485.7|38
1652879030000|2022-05-18 13:03:50|29599.2|29487.2|29600.3|29488.3|29606.4|29494.4|29597.7|29485.7|29
1652879040000|2022-05-18 13:04:00|29600.4|29488.4|29598.8|29486.8|29604.4|29492.4|29598.2|29486.2|34
1652879050000|2022-05-18 13:04:10|29597.8|29485.8|29599.8|29487.8|29604.3|29492.3|29597.8|29485.8|32
1652879060000|2022-05-18 13:04:20|29599.7|29487.7|29590.8|29478.8|29599.8|29487.8|29587.3|29475.3|31
1652879070000|2022-05-18 13:04:30|29589.8|29477.8|29566.4|29454.4|29589.8|29477.8|29566|29454|23
1652879080000|2022-05-18 13:04:40|29568|29456|29544.5|29432.5|29568|29456|29544.5|29432.5|25
1652879090000|2022-05-18 13:04:50|29544|29432|29562.1|29450.1|29562.1|29450.1|29544|29432|20
1652879100000|2022-05-18 13:05:00|29568.5|29456.5|29546.5|29434.5|29568.5|29456.5|29546.5|29434.5|34
1652879110000|2022-05-18 13:05:10|29545.2|29433.2|29546|29434|29547.2|29435.2|29544.9|29432.9|7
1652879120000|2022-05-18 13:05:20|29545.9|29433.9|29526.7|29414.7|29547.7|29435.7|29525.2|29413.2|19
1652879130000|2022-05-18 13:05:30|29525.5|29413.5|29531.5|29419.5|29543.5|29431.5|29502.4|29390.4|39
1652879140000|2022-05-18 13:05:40|29530.1|29418.1|29525.1|29413.1|29530.1|29418.1|29506.2|29394.2|30
1652879150000|2022-05-18 13:05:50|29526.8|29414.8|29539.5|29427.5|29539.5|29427.5|29523.1|29411.1|26
1652879160000|2022-05-18 13:06:00|29540.1|29428.1|29511.5|29399.5|29542.3|29430.3|29508.2|29396.2|30
1652879170000|2022-05-18 13:06:10|29509.7|29397.7|29520.2|29408.2|29525.5|29413.5|29509.7|29397.7|29
1652879180000|2022-05-18 13:06:20|29521.3|29409.3|29522.2|29410.2|29522.2|29410.2|29516|29404|28
1652879190000|2022-05-18 13:06:30|29526.3|29414.3|29545.8|29433.8|29545.8|29433.8|29526.3|29414.3|19
1652879200000|2022-05-18 13:06:40|29546.3|29434.3|29533.3|29421.3|29547|29435|29531.8|29419.8|32
1652879210000|2022-05-18 13:06:50|29533.2|29421.2|29533.5|29421.5|29541.4|29429.4|29532.1|29420.1|22
1652879220000|2022-05-18 13:07:00|29531.4|29419.4|29538.2|29426.2|29542.2|29430.2|29531.4|29419.4|15
1652879230000|2022-05-18 13:07:10|29547.4|29435.4|29552.4|29440.4|29560.1|29448.1|29547.4|29435.4|22
1652879240000|2022-05-18 13:07:20|29552.8|29440.8|29576.1|29464.1|29576.9|29464.9|29552.8|29440.8|20
1652879250000|2022-05-18 13:07:30|29580.7|29468.7|29580.3|29468.3|29583.8|29471.8|29578.4|29466.4|18
1652879260000|2022-05-18 13:07:40|29581|29469|29561.2|29449.2|29582.1|29470.1|29554.1|29442.1|32
1652879270000|2022-05-18 13:07:50|29562.4|29450.4|29578.9|29466.9|29579.4|29467.4|29562.2|29450.2|30
1652879280000|2022-05-18 13:08:00|29578|29466|29564.9|29452.9|29579.4|29467.4|29564.8|29452.8|34
1652879290000|2022-05-18 13:08:10|29563.2|29451.2|29544.1|29432.1|29563.2|29451.2|29539.5|29427.5|17
1652879300000|2022-05-18 13:08:20|29540|29428|29548.8|29436.8|29549|29437|29539.6|29427.6|26
1652879310000|2022-05-18 13:08:30|29548.2|29436.2|29545.9|29433.9|29549.4|29437.4|29538.8|29426.8|36
1652879320000|2022-05-18 13:08:40|29542.8|29430.8|29533.6|29421.6|29547.7|29435.7|29533.6|29421.6|26
1652879330000|2022-05-18 13:08:50|29532.3|29420.3|29525.5|29413.5|29537.4|29425.4|29525.5|29413.5|26
1652879340000|2022-05-18 13:09:00|29530.9|29418.9|29530.9|29418.9|29538.7|29426.7|29525.5|29413.5|25
1652879350000|2022-05-18 13:09:10|29530.6|29418.6|29530.6|29418.6|29533.8|29421.8|29525.9|29413.9|21
1652879360000|2022-05-18 13:09:20|29530.9|29418.9|29520.5|29408.5|29533.8|29421.8|29514|29402|26
1652879370000|2022-05-18 13:09:30|29520.6|29408.6|29533.1|29421.1|29535.2|29423.2|29520.6|29408.6|32
1652879380000|2022-05-18 13:09:40|29533.7|29421.7|29528.8|29416.8|29535.5|29423.5|29526.3|29414.3|29
1652879390000|2022-05-18 13:09:50|29528.4|29416.4|29540.4|29428.4|29541|29429|29528.2|29416.2|31
1652879400000|2022-05-18 13:10:00|29539.5|29427.5|29570.6|29458.6|29571.1|29459.1|29538.7|29426.7|38
1652879410000|2022-05-18 13:10:10|29570.7|29458.7|29541.3|29429.3|29571.1|29459.1|29541.2|29429.2|36
1652879420000|2022-05-18 13:10:20|29541.4|29429.4|29570.6|29458.6|29570.6|29458.6|29541.4|29429.4|29
1652879430000|2022-05-18 13:10:30|29570.9|29458.9|29584.8|29472.8|29593.1|29481.1|29568.2|29456.2|29
1652879440000|2022-05-18 13:10:40|29585.3|29473.3|29575.7|29463.7|29585.4|29473.4|29569.7|29457.7|32
1652879450000|2022-05-18 13:10:50|29575.3|29463.3|29576.6|29464.6|29581.3|29469.3|29575.3|29463.3|25
1652879460000|2022-05-18 13:11:00|29575.4|29463.4|29568.8|29456.8|29575.4|29463.4|29561.6|29449.6|21
1652879470000|2022-05-18 13:11:10|29567.9|29455.9|29569.2|29457.2|29569.2|29457.2|29565.3|29453.3|15
1652879480000|2022-05-18 13:11:20|29570.4|29458.4|29567.9|29455.9|29571.5|29459.5|29567.9|29455.9|25
1652879490000|2022-05-18 13:11:30|29567.8|29455.8|29576|29464|29576|29464|29565|29453|20
1652879500000|2022-05-18 13:11:40|29575.4|29463.4|29578.6|29466.6|29578.9|29466.9|29575.2|29463.2|28
1652879510000|2022-05-18 13:11:50|29580|29468|29586.9|29474.9|29590.9|29478.9|29580|29468|18
1652879520000|2022-05-18 13:12:00|29586.4|29474.4|29589.2|29477.2|29590.6|29478.6|29586|29474|29
1652879530000|2022-05-18 13:12:10|29589.7|29477.7|29589.5|29477.5|29591.5|29479.5|29588|29476|20
1652879540000|2022-05-18 13:12:20|29585.4|29473.4|29577.9|29465.9|29585.4|29473.4|29577.9|29465.9|30
1652879550000|2022-05-18 13:12:30|29577.7|29465.7|29570.1|29458.1|29577.7|29465.7|29570|29458|28
1652879560000|2022-05-18 13:12:40|29570|29458|29577.1|29465.1|29578.3|29466.3|29569.5|29457.5|33
1652879570000|2022-05-18 13:12:50|29577|29465|29584.6|29472.6|29585.6|29473.6|29576.2|29464.2|31
1652879580000|2022-05-18 13:13:00|29584|29472|29576.8|29464.8|29585.4|29473.4|29575.8|29463.8|26
1652879590000|2022-05-18 13:13:10|29576.4|29464.4|29574|29462|29576.4|29464.4|29571.9|29459.9|32
1652879600000|2022-05-18 13:13:20|29573.7|29461.7|29579|29467|29580.1|29468.1|29572.7|29460.7|33
1652879610000|2022-05-18 13:13:30|29578.7|29466.7|29583.1|29471.1|29584.2|29472.2|29577|29465|33
1652879620000|2022-05-18 13:13:40|29582.2|29470.2|29593.1|29481.1|29593.3|29481.3|29581.5|29469.5|36
1652879630000|2022-05-18 13:13:50|29593.9|29481.9|29597.1|29485.1|29597.1|29485.1|29592.7|29480.7|21
1652879640000|2022-05-18 13:14:00|29597.5|29485.5|29595.3|29483.3|29598.9|29486.9|29593.7|29481.7|27
1652879650000|2022-05-18 13:14:10|29593.7|29481.7|29602.6|29490.6|29602.6|29490.6|29593.7|29481.7|30
1652879660000|2022-05-18 13:14:20|29602|29490|29633.7|29521.7|29633.7|29521.7|29601.4|29489.4|26
1652879670000|2022-05-18 13:14:30|29637.6|29525.6|29643.1|29531.1|29652.5|29540.5|29633.7|29521.7|35
1652879680000|2022-05-18 13:14:40|29643.7|29531.7|29626.2|29514.2|29646.3|29534.3|29624.5|29512.5|35
1652879690000|2022-05-18 13:14:50|29625.5|29513.5|29639.1|29527.1|29643.4|29531.4|29625.5|29513.5|25
1652879700000|2022-05-18 13:15:00|29639.7|29527.7|29626.6|29514.6|29639.7|29527.7|29624.5|29512.5|37
1652879710000|2022-05-18 13:15:10|29624.4|29512.4|29626.3|29514.3|29634.9|29522.9|29624.4|29512.4|34
1652879720000|2022-05-18 13:15:20|29626.2|29514.2|29643.6|29531.6|29643.6|29531.6|29626.1|29514.1|32
1652879730000|2022-05-18 13:15:30|29645|29533|29667|29555|29669.9|29557.9|29645|29533|28
1652879740000|2022-05-18 13:15:40|29668.4|29556.4|29676.6|29564.6|29681.4|29569.4|29667.9|29555.9|29
1652879750000|2022-05-18 13:15:50|29675.7|29563.7|29679.5|29567.5|29698.4|29586.4|29672.8|29560.8|39
1652879760000|2022-05-18 13:16:00|29679.3|29567.3|29670.5|29558.5|29679.3|29567.3|29670.1|29558.1|36
1652879770000|2022-05-18 13:16:10|29671.1|29559.1|29660.8|29548.8|29671.1|29559.1|29660.8|29548.8|30
1652879780000|2022-05-18 13:16:20|29660.5|29548.5|29638.3|29526.3|29660.5|29548.5|29637.4|29525.4|23
1652879790000|2022-05-18 13:16:30|29637|29525|29628.5|29516.5|29638.3|29526.3|29627.3|29515.3|16
1652879800000|2022-05-18 13:16:40|29630.9|29518.9|29622.7|29510.7|29634.1|29522.1|29622.7|29510.7|26
1652879810000|2022-05-18 13:16:50|29621.1|29509.1|29612.1|29500.1|29623.9|29511.9|29611.6|29499.6|27
1652879820000|2022-05-18 13:17:00|29611.1|29499.1|29614.4|29502.4|29621.9|29509.9|29611.1|29499.1|13
1652879830000|2022-05-18 13:17:10|29621.5|29509.5|29626.8|29514.8|29631.5|29519.5|29618.5|29506.5|35
1652879840000|2022-05-18 13:17:20|29625.1|29513.1|29603.6|29491.6|29625.1|29513.1|29601.7|29489.7|28
1652879850000|2022-05-18 13:17:30|29598.4|29486.4|29590.1|29478.1|29603.6|29491.6|29588.7|29476.7|26
1652879860000|2022-05-18 13:17:40|29591.8|29479.8|29611.4|29499.4|29611.4|29499.4|29591.8|29479.8|16
1652879870000|2022-05-18 13:17:50|29611.7|29499.7|29615.3|29503.3|29616.5|29504.5|29605|29493|32
1652879880000|2022-05-18 13:18:00|29613.3|29501.3|29606.4|29494.4|29614.9|29502.9|29602.2|29490.2|18
1652879890000|2022-05-18 13:18:10|29590.2|29478.2|29609.3|29497.3|29609.3|29497.3|29589.4|29477.4|21
1652879900000|2022-05-18 13:18:20|29611.6|29499.6|29623|29511|29625|29513|29611.6|29499.6|35
1652879910000|2022-05-18 13:18:30|29621.6|29509.6|29624.9|29512.9|29628.5|29516.5|29619.7|29507.7|31
1652879920000|2022-05-18 13:18:40|29625|29513|29639.7|29527.7|29642.2|29530.2|29625|29513|26
1652879930000|2022-05-18 13:18:50|29639.2|29527.2|29636.7|29524.7|29640.1|29528.1|29636|29524|21
1652879940000|2022-05-18 13:19:00|29639.8|29527.8|29617.4|29505.4|29639.8|29527.8|29615.2|29503.2|26
1652879950000|2022-05-18 13:19:10|29615.2|29503.2|29620.7|29508.7|29627.9|29515.9|29615.2|29503.2|32
1652879960000|2022-05-18 13:19:20|29621.1|29509.1|29621.4|29509.4|29623.7|29511.7|29616.1|29504.1|33
1652879970000|2022-05-18 13:19:30|29620.9|29508.9|29630.1|29518.1|29632.3|29520.3|29619.7|29507.7|23
1652879980000|2022-05-18 13:19:40|29630.5|29518.5|29639|29527|29639|29527|29630.1|29518.1|22
1652879990000|2022-05-18 13:19:50|29641.3|29529.3|29632.9|29520.9|29645.3|29533.3|29632.8|29520.8|22
1652880000000|2022-05-18 13:20:00|29633.2|29521.2|29621.6|29509.6|29636.7|29524.7|29620.2|29508.2|38
1652880010000|2022-05-18 13:20:10|29620.8|29508.8|29623.3|29511.3|29623.6|29511.6|29619.3|29507.3|31
1652880020000|2022-05-18 13:20:20|29622.6|29510.6|29622|29510|29626.1|29514.1|29621.1|29509.1|28
1652880030000|2022-05-18 13:20:30|29622.1|29510.1|29603.6|29491.6|29622.3|29510.3|29597.8|29485.8|30
1652880040000|2022-05-18 13:20:40|29606.4|29494.4|29614|29502|29614|29502|29595.4|29483.4|25
1652880050000|2022-05-18 13:20:50|29614.7|29502.7|29613.8|29501.8|29618.7|29506.7|29613.8|29501.8|26
1652880060000|2022-05-18 13:21:00|29614.5|29502.5|29612.3|29500.3|29614.5|29502.5|29608|29496|23
1652880070000|2022-05-18 13:21:10|29614.4|29502.4|29609.9|29497.9|29615|29503|29603|29491|24
1652880080000|2022-05-18 13:21:20|29603.3|29491.3|29615.4|29503.4|29615.4|29503.4|29602.5|29490.5|36
1652880090000|2022-05-18 13:21:30|29615|29503|29600.2|29488.2|29615.8|29503.8|29600.2|29488.2|19
1652880100000|2022-05-18 13:21:40|29600.8|29488.8|29600.8|29488.8|29601.6|29489.6|29600.1|29488.1|16
1652880110000|2022-05-18 13:21:50|29600.6|29488.6|29616.6|29504.6|29619.1|29507.1|29600.1|29488.1|27
1652880120000|2022-05-18 13:22:00|29616|29504|29609.2|29497.2|29616.6|29504.6|29599.8|29487.8|26
1652880130000|2022-05-18 13:22:10|29604.9|29492.9|29609.2|29497.2|29609.2|29497.2|29603|29491|17
1652880140000|2022-05-18 13:22:20|29605.6|29493.6|29606.7|29494.7|29614.2|29502.2|29605.6|29493.6|28
1652880150000|2022-05-18 13:22:30|29611.1|29499.1|29606.4|29494.4|29611.1|29499.1|29601.7|29489.7|27
1652880160000|2022-05-18 13:22:40|29608.7|29496.7|29609.9|29497.9|29611.3|29499.3|29600.4|29488.4|31
1652880170000|2022-05-18 13:22:50|29610.4|29498.4|29611.7|29499.7|29612.4|29500.4|29610.4|29498.4|25
1652880180000|2022-05-18 13:23:00|29611.6|29499.6|29616.5|29504.5|29620.2|29508.2|29606.3|29494.3|30
1652880190000|2022-05-18 13:23:10|29614.1|29502.1|29614.2|29502.2|29617.1|29505.1|29611.1|29499.1|28
1652880200000|2022-05-18 13:23:20|29611.1|29499.1|29614.2|29502.2|29614.2|29502.2|29611.1|29499.1|11
1652880210000|2022-05-18 13:23:30|29611.1|29499.1|29611.1|29499.1|29611.1|29499.1|29611.1|29499.1|1
1652880220000|2022-05-18 13:23:40|29603.5|29491.5|29600.1|29488.1|29611.1|29499.1|29596.9|29484.9|14
1652880230000|2022-05-18 13:23:50|29597.1|29485.1|29563.4|29451.4|29597.1|29485.1|29558.2|29446.2|15
1652880240000|2022-05-18 13:24:00|29563|29451|29564.4|29452.4|29564.4|29452.4|29559.2|29447.2|19
1652880250000|2022-05-18 13:24:10|29563.4|29451.4|29545.4|29433.4|29563.4|29451.4|29545.4|29433.4|25
1652880260000|2022-05-18 13:24:20|29548.5|29436.5|29554.7|29442.7|29557.6|29445.6|29542.9|29430.9|20
1652880270000|2022-05-18 13:24:30|29554.9|29442.9|29570.7|29458.7|29570.7|29458.7|29554.9|29442.9|29
1652880280000|2022-05-18 13:24:40|29570.4|29458.4|29540.9|29428.9|29571|29459|29540.9|29428.9|15
1652880290000|2022-05-18 13:24:50|29543.7|29431.7|29540.9|29428.9|29545.6|29433.6|29540.9|29428.9|4
1652880310000|2022-05-18 13:25:10|29538|29426|29540.9|29428.9|29540.9|29428.9|29538|29426|2
1652880330000|2022-05-18 13:25:30|29535.8|29423.8|29546.1|29434.1|29546.2|29434.2|29535.8|29423.8|15
1652880340000|2022-05-18 13:25:40|29549.9|29437.9|29546.1|29434.1|29561.5|29449.5|29546.1|29434.1|15
1652880350000|2022-05-18 13:25:50|29534.4|29422.4|29549.2|29437.2|29549.2|29437.2|29534.4|29422.4|7
1652880360000|2022-05-18 13:26:00|29549.3|29437.3|29540.6|29428.6|29553.3|29441.3|29540.6|29428.6|18
1652880370000|2022-05-18 13:26:10|29539.8|29427.8|29550.9|29438.9|29553|29441|29539.6|29427.6|27
1652880380000|2022-05-18 13:26:20|29549.8|29437.8|29549.8|29437.8|29552.1|29440.1|29549.8|29437.8|11
1652880390000|2022-05-18 13:26:30|29549.1|29437.1|29549.1|29437.1|29549.1|29437.1|29541.7|29429.7|3
1652880400000|2022-05-18 13:26:40|29550|29438|29550.9|29438.9|29550.9|29438.9|29550|29438|2
1652880410000|2022-05-18 13:26:50|29545.5|29433.5|29534.6|29422.6|29550.9|29438.9|29528.2|29416.2|12
1652880430000|2022-05-18 13:27:10|29524.7|29412.7|29514.4|29402.4|29534.6|29422.6|29514.4|29402.4|17
1652880440000|2022-05-18 13:27:20|29523.5|29411.5|29502.9|29390.9|29523.5|29411.5|29496.6|29384.6|30
1652880450000|2022-05-18 13:27:30|29503.6|29391.6|29470.8|29358.8|29503.7|29391.7|29470.8|29358.8|26
1652880460000|2022-05-18 13:27:40|29472.1|29360.1|29470.6|29358.6|29478.6|29366.6|29467|29355|29
1652880470000|2022-05-18 13:27:50|29473.3|29361.3|29454.9|29342.9|29475|29363|29449.5|29337.5|20
1652880480000|2022-05-18 13:28:00|29451|29339|29458.5|29346.5|29458.5|29346.5|29424.6|29312.6|39
1652880490000|2022-05-18 13:28:10|29459.2|29347.2|29459.1|29347.1|29466.4|29354.4|29458.8|29346.8|28
1652880500000|2022-05-18 13:28:20|29459|29347|29507.5|29395.5|29507.5|29395.5|29458.8|29346.8|30
1652880510000|2022-05-18 13:28:30|29509.2|29397.2|29511.3|29399.3|29526.7|29414.7|29501.7|29389.7|36
1652880520000|2022-05-18 13:28:40|29509.8|29397.8|29525.2|29413.2|29525.6|29413.6|29506|29394|30
1652880530000|2022-05-18 13:28:50|29525.1|29413.1|29526.2|29414.2|29528.9|29416.9|29515.4|29403.4|23
1652880540000|2022-05-18 13:29:00|29525|29413|29490.8|29378.8|29526.2|29414.2|29485|29373|20
1652880550000|2022-05-18 13:29:10|29491.3|29379.3|29534.2|29422.2|29534.2|29422.2|29488.4|29376.4|33
1652880560000|2022-05-18 13:29:20|29536.4|29424.4|29511.8|29399.8|29549.5|29437.5|29511.8|29399.8|27
1652880570000|2022-05-18 13:29:30|29515.5|29403.5|29485.1|29373.1|29515.5|29403.5|29485.1|29373.1|25
1652880580000|2022-05-18 13:29:40|29485.6|29373.6|29507.5|29395.5|29512.5|29400.5|29483.6|29371.6|35
1652880590000|2022-05-18 13:29:50|29508.9|29396.9|29517.4|29405.4|29523.7|29411.7|29501.5|29389.5|33
1652880600000|2022-05-18 13:30:00|29515.1|29403.1|29545.4|29433.4|29549.9|29437.9|29513.8|29401.8|38
1652880610000|2022-05-18 13:30:10|29543|29431|29505.1|29393.1|29545.4|29433.4|29501.1|29389.1|35
1652880620000|2022-05-18 13:30:20|29507.9|29395.9|29476.8|29364.8|29512.5|29400.5|29474.2|29362.2|32
1652880630000|2022-05-18 13:30:30|29476.3|29364.3|29445.6|29333.6|29478.2|29366.2|29443.8|29331.8|36
1652880640000|2022-05-18 13:30:40|29445.5|29333.5|29450.4|29338.4|29450.4|29338.4|29438.1|29326.1|17
1652880650000|2022-05-18 13:30:50|29448.9|29336.9|29471.6|29359.6|29471.6|29359.6|29446.3|29334.3|34
1652880660000|2022-05-18 13:31:00|29471.3|29359.3|29523.7|29411.7|29523.7|29411.7|29468.4|29356.4|34
1652880670000|2022-05-18 13:31:10|29520.2|29408.2|29513.1|29401.1|29541|29429|29508.6|29396.6|36
1652880680000|2022-05-18 13:31:20|29513.5|29401.5|29503.4|29391.4|29513.6|29401.6|29479.5|29367.5|38
1652880690000|2022-05-18 13:31:30|29508.3|29396.3|29480|29368|29508.3|29396.3|29476.7|29364.7|39
1652880700000|2022-05-18 13:31:40|29483.2|29371.2|29503.4|29391.4|29524.4|29412.4|29483.2|29371.2|33
1652880710000|2022-05-18 13:31:50|29506.4|29394.4|29509.5|29397.5|29509.5|29397.5|29488.5|29376.5|35
1652880720000|2022-05-18 13:32:00|29510.2|29398.2|29531.8|29419.8|29537.4|29425.4|29495.7|29383.7|35
1652880730000|2022-05-18 13:32:10|29531.9|29419.9|29534.4|29422.4|29545.6|29433.6|29531.5|29419.5|33
1652880740000|2022-05-18 13:32:20|29534.7|29422.7|29546.5|29434.5|29552.4|29440.4|29531.2|29419.2|35
1652880750000|2022-05-18 13:32:30|29546.8|29434.8|29538.7|29426.7|29564.7|29452.7|29533.8|29421.8|29
1652880760000|2022-05-18 13:32:40|29535.7|29423.7|29545.7|29433.7|29555.2|29443.2|29534|29422|34
1652880770000|2022-05-18 13:32:50|29546.4|29434.4|29567.4|29455.4|29567.4|29455.4|29541.8|29429.8|27
1652880780000|2022-05-18 13:33:00|29568.9|29456.9|29576.6|29464.6|29576.6|29464.6|29554.4|29442.4|38
1652880790000|2022-05-18 13:33:10|29579.4|29467.4|29602|29490|29602|29490|29579.4|29467.4|37
1652880800000|2022-05-18 13:33:20|29602.9|29490.9|29596.1|29484.1|29606.1|29494.1|29578.7|29466.7|36
1652880810000|2022-05-18 13:33:30|29597|29485|29575.5|29463.5|29597|29485|29572.4|29460.4|33
1652880820000|2022-05-18 13:33:40|29575.2|29463.2|29575.9|29463.9|29580.5|29468.5|29556.1|29444.1|37
1652880830000|2022-05-18 13:33:50|29576.4|29464.4|29586.3|29474.3|29597.8|29485.8|29575.5|29463.5|35
1652880840000|2022-05-18 13:34:00|29587.7|29475.7|29570.3|29458.3|29587.7|29475.7|29560.9|29448.9|34
1652880850000|2022-05-18 13:34:10|29571.9|29459.9|29568.4|29456.4|29589.6|29477.6|29568.4|29456.4|35
1652880860000|2022-05-18 13:34:20|29568.2|29456.2|29540.7|29428.7|29568.2|29456.2|29540.7|29428.7|28
1652880870000|2022-05-18 13:34:30|29543.3|29431.3|29559.5|29447.5|29565.5|29453.5|29537.7|29425.7|30
1652880880000|2022-05-18 13:34:40|29559.8|29447.8|29552.1|29440.1|29559.8|29447.8|29542.3|29430.3|28
1652880890000|2022-05-18 13:34:50|29558.4|29446.4|29561.9|29449.9|29570.5|29458.5|29549|29437|37
1652880900000|2022-05-18 13:35:00|29561.6|29449.6|29558.9|29446.9|29562.9|29450.9|29548.8|29436.8|34
1652880910000|2022-05-18 13:35:10|29557.1|29445.1|29535.4|29423.4|29566.8|29454.8|29535.4|29423.4|35
1652880920000|2022-05-18 13:35:20|29537.1|29425.1|29521.9|29409.9|29539.5|29427.5|29520.5|29408.5|26
1652880930000|2022-05-18 13:35:30|29520.1|29408.1|29519.3|29407.3|29521.9|29409.9|29517.9|29405.9|23
1652880940000|2022-05-18 13:35:40|29521.9|29409.9|29524.1|29412.1|29530|29418|29521.9|29409.9|24
1652880950000|2022-05-18 13:35:50|29524.2|29412.2|29589.1|29477.1|29589.3|29477.3|29524.2|29412.2|35
1652880960000|2022-05-18 13:36:00|29587.6|29475.6|29606.4|29494.4|29607.7|29495.7|29585.2|29473.2|31
1652880970000|2022-05-18 13:36:10|29611.2|29499.2|29614.3|29502.3|29617.6|29505.6|29602.9|29490.9|34
1652880980000|2022-05-18 13:36:20|29614.5|29502.5|29595.6|29483.6|29622.7|29510.7|29595.6|29483.6|37
1652880990000|2022-05-18 13:36:30|29594.8|29482.8|29587.1|29475.1|29599.2|29487.2|29586.5|29474.5|37
1652881000000|2022-05-18 13:36:40|29587.9|29475.9|29582.6|29470.6|29596.4|29484.4|29574.9|29462.9|34
1652881010000|2022-05-18 13:36:50|29582.9|29470.9|29585.1|29473.1|29592|29480|29581.1|29469.1|34
1652881020000|2022-05-18 13:37:00|29580.3|29468.3|29590.4|29478.4|29590.5|29478.5|29569.4|29457.4|31
1652881030000|2022-05-18 13:37:10|29589.7|29477.7|29574.1|29462.1|29592.9|29480.9|29574.1|29462.1|33
1652881040000|2022-05-18 13:37:20|29571.3|29459.3|29589.8|29477.8|29594.1|29482.1|29568.8|29456.8|34
1652881050000|2022-05-18 13:37:30|29591.7|29479.7|29595.4|29483.4|29602.5|29490.5|29589.8|29477.8|37
1652881060000|2022-05-18 13:37:40|29595.5|29483.5|29579.9|29467.9|29595.8|29483.8|29579.1|29467.1|30
1652881070000|2022-05-18 13:37:50|29579.4|29467.4|29588.8|29476.8|29589.4|29477.4|29562.7|29450.7|29
1652881080000|2022-05-18 13:38:00|29587.4|29475.4|29587.5|29475.5|29587.9|29475.9|29569.8|29457.8|29
1652881090000|2022-05-18 13:38:10|29589.5|29477.5|29587.2|29475.2|29605.9|29493.9|29582.4|29470.4|35
1652881100000|2022-05-18 13:38:20|29587.3|29475.3|29575.2|29463.2|29590.9|29478.9|29571.9|29459.9|34
1652881110000|2022-05-18 13:38:30|29576.4|29464.4|29582.3|29470.3|29585.5|29473.5|29574.8|29462.8|34
1652881120000|2022-05-18 13:38:40|29582.5|29470.5|29565.9|29453.9|29584.5|29472.5|29565.9|29453.9|31
1652881130000|2022-05-18 13:38:50|29563.7|29451.7|29562.7|29450.7|29573.9|29461.9|29562.3|29450.3|26
1652881140000|2022-05-18 13:39:00|29565.6|29453.6|29552|29440|29566|29454|29543.8|29431.8|35
1652881150000|2022-05-18 13:39:10|29550.3|29438.3|29535.1|29423.1|29552.8|29440.8|29532.3|29420.3|35
1652881160000|2022-05-18 13:39:20|29537.2|29425.2|29525.5|29413.5|29542.1|29430.1|29525.5|29413.5|29
1652881170000|2022-05-18 13:39:30|29524.9|29412.9|29505.6|29393.6|29524.9|29412.9|29505.6|29393.6|31
1652881180000|2022-05-18 13:39:40|29506.4|29394.4|29512.7|29400.7|29513.2|29401.2|29498.8|29386.8|35
1652881190000|2022-05-18 13:39:50|29511.2|29399.2|29517.9|29405.9|29542.4|29430.4|29508.1|29396.1|36
1652881200000|2022-05-18 13:40:00|29516.3|29404.3|29506|29394|29518.6|29406.6|29506|29394|30
1652881210000|2022-05-18 13:40:10|29507.2|29395.2|29481.6|29369.6|29507.2|29395.2|29481.6|29369.6|28
1652881220000|2022-05-18 13:40:20|29478.1|29366.1|29478.9|29366.9|29485.2|29373.2|29472.8|29360.8|30
1652881230000|2022-05-18 13:40:30|29477.8|29365.8|29468.5|29356.5|29491.4|29379.4|29467.3|29355.3|38
1652881240000|2022-05-18 13:40:40|29468.9|29356.9|29466.9|29354.9|29474.2|29362.2|29460.2|29348.2|32
1652881250000|2022-05-18 13:40:50|29466.7|29354.7|29443.4|29331.4|29466.7|29354.7|29443.4|29331.4|29
1652881260000|2022-05-18 13:41:00|29444.7|29332.7|29444.9|29332.9|29446.9|29334.9|29429.7|29317.7|37
1652881270000|2022-05-18 13:41:10|29444.6|29332.6|29444.3|29332.3|29448.7|29336.7|29437.2|29325.2|35
1652881280000|2022-05-18 13:41:20|29443.7|29331.7|29396.9|29284.9|29445.7|29333.7|29393.4|29281.4|37
1652881290000|2022-05-18 13:41:30|29389.9|29277.9|29397.7|29285.7|29405|29293|29376.3|29264.3|38
1652881300000|2022-05-18 13:41:40|29392.5|29280.5|29401.9|29289.9|29401.9|29289.9|29378.1|29266.1|39
1652881310000|2022-05-18 13:41:50|29408.3|29296.3|29389.7|29277.7|29412.6|29300.6|29389.2|29277.2|36
1652881320000|2022-05-18 13:42:00|29390.2|29278.2|29360.4|29248.4|29391.2|29279.2|29360.4|29248.4|28
1652881330000|2022-05-18 13:42:10|29358.6|29246.6|29343.9|29231.9|29362.1|29250.1|29337.1|29225.1|34
1652881340000|2022-05-18 13:42:20|29342|29230|29333.1|29221.1|29344.9|29232.9|29324.6|29212.6|31
1652881350000|2022-05-18 13:42:30|29330.4|29218.4|29310.1|29198.1|29330.4|29218.4|29308.9|29196.9|34
1652881360000|2022-05-18 13:42:40|29312.2|29200.2|29332.3|29220.3|29341.8|29229.8|29312.2|29200.2|35
1652881370000|2022-05-18 13:42:50|29330.6|29218.6|29347.1|29235.1|29348.2|29236.2|29330.4|29218.4|35
1652881380000|2022-05-18 13:43:00|29347.6|29235.6|29329.5|29217.5|29347.6|29235.6|29329.5|29217.5|20
1652881390000|2022-05-18 13:43:10|29331.9|29219.9|29324.7|29212.7|29333.5|29221.5|29307.8|29195.8|37
1652881400000|2022-05-18 13:43:20|29323.8|29211.8|29319.3|29207.3|29323.8|29211.8|29306.1|29194.1|35
1652881410000|2022-05-18 13:43:30|29319.1|29207.1|29341.4|29229.4|29341.4|29229.4|29316.1|29204.1|36
1652881420000|2022-05-18 13:43:40|29350.1|29238.1|29338.6|29226.6|29350.1|29238.1|29329.6|29217.6|35
1652881430000|2022-05-18 13:43:50|29335.9|29223.9|29359|29247|29363.9|29251.9|29335.6|29223.6|38
1652881440000|2022-05-18 13:44:00|29362.9|29250.9|29366.1|29254.1|29381.1|29269.1|29354.4|29242.4|38
1652881450000|2022-05-18 13:44:10|29364.2|29252.2|29356.1|29244.1|29365.9|29253.9|29355.9|29243.9|27
1652881460000|2022-05-18 13:44:20|29355.8|29243.8|29345.6|29233.6|29364.2|29252.2|29345.6|29233.6|28
1652881470000|2022-05-18 13:44:30|29348.8|29236.8|29372.4|29260.4|29372.4|29260.4|29345.6|29233.6|31
1652881480000|2022-05-18 13:44:40|29371.1|29259.1|29374.4|29262.4|29392.3|29280.3|29365.6|29253.6|39
1652881490000|2022-05-18 13:44:50|29374.1|29262.1|29359.2|29247.2|29374.1|29262.1|29348.6|29236.6|37
1652881500000|2022-05-18 13:45:00|29357.6|29245.6|29395|29283|29399.5|29287.5|29350.8|29238.8|39
1652881510000|2022-05-18 13:45:10|29394.4|29282.4|29406.2|29294.2|29412.9|29300.9|29394.2|29282.2|36
1652881520000|2022-05-18 13:45:20|29410.1|29298.1|29396.4|29284.4|29413.7|29301.7|29395.9|29283.9|34
1652881530000|2022-05-18 13:45:30|29396.9|29284.9|29416.9|29304.9|29416.9|29304.9|29393.2|29281.2|32
1652881540000|2022-05-18 13:45:40|29414.9|29302.9|29412.7|29300.7|29418.8|29306.8|29408.4|29296.4|32
1652881550000|2022-05-18 13:45:50|29413.3|29301.3|29427.4|29315.4|29427.4|29315.4|29412.9|29300.9|29
1652881560000|2022-05-18 13:46:00|29425.7|29313.7|29412.3|29300.3|29425.8|29313.8|29410|29298|30
1652881570000|2022-05-18 13:46:10|29410.9|29298.9|29404.5|29292.5|29410.9|29298.9|29393.7|29281.7|31
1652881580000|2022-05-18 13:46:20|29388.3|29276.3|29401.5|29289.5|29404.5|29292.5|29386.8|29274.8|18
1652881590000|2022-05-18 13:46:30|29402.8|29290.8|29417.2|29305.2|29420.8|29308.8|29402.8|29290.8|30
1652881600000|2022-05-18 13:46:40|29418.5|29306.5|29404.5|29292.5|29418.5|29306.5|29398.3|29286.3|16
1652881610000|2022-05-18 13:46:50|29400.1|29288.1|29392.9|29280.9|29404.5|29292.5|29390.4|29278.4|12
1652881620000|2022-05-18 13:47:00|29391.1|29279.1|29432|29320|29432.4|29320.4|29391.1|29279.1|37
1652881630000|2022-05-18 13:47:10|29431.8|29319.8|29404.1|29292.1|29433.7|29321.7|29393|29281|33
1652881640000|2022-05-18 13:47:20|29391.9|29279.9|29393.2|29281.2|29405.8|29293.8|29388.9|29276.9|28
1652881650000|2022-05-18 13:47:30|29393.3|29281.3|29414.3|29302.3|29422.2|29310.2|29393.3|29281.3|31
1652881660000|2022-05-18 13:47:40|29416.1|29304.1|29426|29314|29435.4|29323.4|29415.8|29303.8|37
1652881670000|2022-05-18 13:47:50|29426.7|29314.7|29430.6|29318.6|29433.9|29321.9|29421.5|29309.5|33
1652881680000|2022-05-18 13:48:00|29429.2|29317.2|29432.9|29320.9|29442.9|29330.9|29424.7|29312.7|31
1652881690000|2022-05-18 13:48:10|29430.6|29318.6|29410.6|29298.6|29432.9|29320.9|29409.7|29297.7|30
1652881700000|2022-05-18 13:48:20|29413.1|29301.1|29427|29315|29432.4|29320.4|29413.1|29301.1|31
1652881710000|2022-05-18 13:48:30|29427.2|29315.2|29414.6|29302.6|29432.4|29320.4|29414.5|29302.5|29
1652881720000|2022-05-18 13:48:40|29414.4|29302.4|29410.6|29298.6|29418|29306|29409.9|29297.9|22
1652881730000|2022-05-18 13:48:50|29415.4|29303.4|29433.3|29321.3|29435.9|29323.9|29410.6|29298.6|28
1652881740000|2022-05-18 13:49:00|29428.9|29316.9|29422.4|29310.4|29431.6|29319.6|29422.4|29310.4|36
1652881750000|2022-05-18 13:49:10|29421.1|29309.1|29412.1|29300.1|29421.1|29309.1|29411|29299|21
1652881760000|2022-05-18 13:49:20|29411|29299|29405.3|29293.3|29411|29299|29401.1|29289.1|30
1652881770000|2022-05-18 13:49:30|29405|29293|29395.9|29283.9|29406|29294|29391.6|29279.6|34
1652881780000|2022-05-18 13:49:40|29397.6|29285.6|29409.9|29297.9|29412.1|29300.1|29396.7|29284.7|35
1652881790000|2022-05-18 13:49:50|29411.3|29299.3|29432|29320|29432|29320|29410|29298|32
1652881800000|2022-05-18 13:50:00|29430.7|29318.7|29422.2|29310.2|29434.7|29322.7|29418.3|29306.3|31
1652881810000|2022-05-18 13:50:10|29422.4|29310.4|29403.9|29291.9|29430|29318|29396|29284|31
1652881820000|2022-05-18 13:50:20|29405.4|29293.4|29403.8|29291.8|29412.4|29300.4|29397.5|29285.5|33
1652881830000|2022-05-18 13:50:30|29403.7|29291.7|29397.3|29285.3|29410.7|29298.7|29397.3|29285.3|35
1652881840000|2022-05-18 13:50:40|29396.9|29284.9|29395.9|29283.9|29403.5|29291.5|29392.1|29280.1|35
1652881850000|2022-05-18 13:50:50|29394.7|29282.7|29390.9|29278.9|29396|29284|29387|29275|32
1652881860000|2022-05-18 13:51:00|29392.1|29280.1|29406.9|29294.9|29411.7|29299.7|29392.1|29280.1|36
1652881870000|2022-05-18 13:51:10|29406.6|29294.6|29429.7|29317.7|29431|29319|29406.6|29294.6|30
1652881880000|2022-05-18 13:51:20|29429.6|29317.6|29434.2|29322.2|29439.2|29327.2|29416.4|29304.4|33
1652881890000|2022-05-18 13:51:30|29433.8|29321.8|29441.3|29329.3|29445.7|29333.7|29432.6|29320.6|19
1652881900000|2022-05-18 13:51:40|29440.5|29328.5|29435.3|29323.3|29440.9|29328.9|29429.5|29317.5|27
1652881910000|2022-05-18 13:51:50|29438.4|29326.4|29434.9|29322.9|29444.6|29332.6|29434.9|29322.9|27
1652881920000|2022-05-18 13:52:00|29436.1|29324.1|29428|29316|29437.6|29325.6|29424.6|29312.6|29
1652881930000|2022-05-18 13:52:10|29428.8|29316.8|29441.1|29329.1|29447.2|29335.2|29428.8|29316.8|34
1652881940000|2022-05-18 13:52:20|29442.2|29330.2|29457.2|29345.2|29463.9|29351.9|29439.9|29327.9|32
1652881950000|2022-05-18 13:52:30|29457|29345|29465.6|29353.6|29466.3|29354.3|29456.3|29344.3|34
1652881960000|2022-05-18 13:52:40|29464.5|29352.5|29467.9|29355.9|29470.6|29358.6|29463.7|29351.7|31
1652881970000|2022-05-18 13:52:50|29466.2|29354.2|29466.7|29354.7|29470.4|29358.4|29462.4|29350.4|31
1652881980000|2022-05-18 13:53:00|29466.9|29354.9|29476.5|29364.5|29476.5|29364.5|29454.7|29342.7|37
1652881990000|2022-05-18 13:53:10|29478.5|29366.5|29484.3|29372.3|29493.7|29381.7|29478.5|29366.5|37
1652882000000|2022-05-18 13:53:20|29483.6|29371.6|29487.5|29375.5|29488.1|29376.1|29479.9|29367.9|28
1652882010000|2022-05-18 13:53:30|29486.7|29374.7|29475.3|29363.3|29487.7|29375.7|29473.3|29361.3|30
1652882020000|2022-05-18 13:53:40|29471.8|29359.8|29463.3|29351.3|29473.9|29361.9|29463.3|29351.3|34
1652882030000|2022-05-18 13:53:50|29466.3|29354.3|29478.8|29366.8|29484.4|29372.4|29465|29353|32
1652882040000|2022-05-18 13:54:00|29475.1|29363.1|29463.2|29351.2|29484.4|29372.4|29463.2|29351.2|30
1652882050000|2022-05-18 13:54:10|29458.6|29346.6|29454|29342|29462.1|29350.1|29453|29341|29
1652882060000|2022-05-18 13:54:20|29452.3|29340.3|29456.1|29344.1|29460.3|29348.3|29452.3|29340.3|24
1652882070000|2022-05-18 13:54:30|29455.1|29343.1|29460|29348|29461.9|29349.9|29446.1|29334.1|32
1652882080000|2022-05-18 13:54:40|29460.5|29348.5|29454.6|29342.6|29461.2|29349.2|29453.9|29341.9|33
1652882090000|2022-05-18 13:54:50|29453.7|29341.7|29440.2|29328.2|29453.7|29341.7|29440.2|29328.2|35
1652882100000|2022-05-18 13:55:00|29439.3|29327.3|29457.3|29345.3|29457.3|29345.3|29432.5|29320.5|34
1652882110000|2022-05-18 13:55:10|29457.5|29345.5|29447.6|29335.6|29457.5|29345.5|29435.2|29323.2|38
1652882120000|2022-05-18 13:55:20|29446.9|29334.9|29425.9|29313.9|29450.1|29338.1|29424.6|29312.6|28
1652882130000|2022-05-18 13:55:30|29425.7|29313.7|29438.6|29326.6|29440.3|29328.3|29423.6|29311.6|23
1652882140000|2022-05-18 13:55:40|29438.8|29326.8|29442.9|29330.9|29443.8|29331.8|29437.2|29325.2|25
1652882150000|2022-05-18 13:55:50|29442.5|29330.5|29442.6|29330.6|29445.4|29333.4|29439.3|29327.3|27
1652882160000|2022-05-18 13:56:00|29442.2|29330.2|29425.3|29313.3|29442.2|29330.2|29424.1|29312.1|26
1652882170000|2022-05-18 13:56:10|29424.6|29312.6|29417.5|29305.5|29425.3|29313.3|29417.5|29305.5|26
1652882180000|2022-05-18 13:56:20|29424.5|29312.5|29418.4|29306.4|29424.5|29312.5|29411.8|29299.8|33
1652882190000|2022-05-18 13:56:30|29418.9|29306.9|29414.9|29302.9|29426.9|29314.9|29411.1|29299.1|30
1652882200000|2022-05-18 13:56:40|29411.6|29299.6|29414.3|29302.3|29414.3|29302.3|29403.6|29291.6|15
1652882210000|2022-05-18 13:56:50|29416.1|29304.1|29398.1|29286.1|29416.1|29304.1|29397.9|29285.9|27
1652882220000|2022-05-18 13:57:00|29400.5|29288.5|29389.5|29277.5|29400.5|29288.5|29388.7|29276.7|24
1652882230000|2022-05-18 13:57:10|29386|29274|29380.1|29268.1|29387.7|29275.7|29378.5|29266.5|35
1652882240000|2022-05-18 13:57:20|29380|29268|29372.7|29260.7|29381.3|29269.3|29372.7|29260.7|29
1652882250000|2022-05-18 13:57:30|29374.8|29262.8|29401.3|29289.3|29401.3|29289.3|29374.8|29262.8|36
1652882260000|2022-05-18 13:57:40|29403.6|29291.6|29391.4|29279.4|29410.5|29298.5|29391.1|29279.1|35
1652882270000|2022-05-18 13:57:50|29391|29279|29363.9|29251.9|29391.4|29279.4|29363.9|29251.9|34
1652882280000|2022-05-18 13:58:00|29365.1|29253.1|29360.2|29248.2|29366.3|29254.3|29358.6|29246.6|24
1652882290000|2022-05-18 13:58:10|29359|29247|29370.5|29258.5|29379.5|29267.5|29357.2|29245.2|36
1652882300000|2022-05-18 13:58:20|29372.5|29260.5|29356.1|29244.1|29372.5|29260.5|29354.1|29242.1|30
1652882310000|2022-05-18 13:58:30|29356.2|29244.2|29352.3|29240.3|29357.9|29245.9|29347.7|29235.7|18
1652882320000|2022-05-18 13:58:40|29353.1|29241.1|29351.5|29239.5|29357.1|29245.1|29350.7|29238.7|32
1652882330000|2022-05-18 13:58:50|29352.2|29240.2|29374.7|29262.7|29375.1|29263.1|29347.9|29235.9|32
1652882340000|2022-05-18 13:59:00|29370.3|29258.3|29393.1|29281.1|29393.1|29281.1|29370.3|29258.3|35
1652882350000|2022-05-18 13:59:10|29393.6|29281.6|29398|29286|29404.6|29292.6|29393.6|29281.6|36
1652882360000|2022-05-18 13:59:20|29398.5|29286.5|29385.4|29273.4|29404.5|29292.5|29382.1|29270.1|34
1652882370000|2022-05-18 13:59:30|29385.9|29273.9|29375.2|29263.2|29385.9|29273.9|29370.1|29258.1|30
1652882380000|2022-05-18 13:59:40|29373.5|29261.5|29353.3|29241.3|29375.2|29263.2|29353.1|29241.1|26
1652882390000|2022-05-18 13:59:50|29353.1|29241.1|29360.6|29248.6|29361.1|29249.1|29351|29239|35
1652882400000|2022-05-18 14:00:00|29360.8|29248.8|29352.9|29240.9|29362.4|29250.4|29345.7|29233.7|33
1652882410000|2022-05-18 14:00:10|29352.5|29240.5|29349.6|29237.6|29356.9|29244.9|29349.6|29237.6|22
1652882420000|2022-05-18 14:00:20|29351.9|29239.9|29356.5|29244.5|29362.2|29250.2|29351.9|29239.9|31
1652882430000|2022-05-18 14:00:30|29357|29245|29363.3|29251.3|29366.1|29254.1|29357|29245|31
1652882440000|2022-05-18 14:00:40|29364.7|29252.7|29382.4|29270.4|29386|29274|29363.3|29251.3|28
1652882450000|2022-05-18 14:00:50|29382.7|29270.7|29387.6|29275.6|29387.9|29275.9|29381.4|29269.4|26
1652882460000|2022-05-18 14:01:00|29387.9|29275.9|29362.7|29250.7|29387.9|29275.9|29362.7|29250.7|20
1652882470000|2022-05-18 14:01:10|29363.4|29251.4|29361.4|29249.4|29368|29256|29354.3|29242.3|37
1652882480000|2022-05-18 14:01:20|29361.2|29249.2|29370.2|29258.2|29370.2|29258.2|29347.1|29235.1|32
1652882490000|2022-05-18 14:01:30|29374|29262|29375.8|29263.8|29385.9|29273.9|29373.9|29261.9|35
1652882500000|2022-05-18 14:01:40|29374.9|29262.9|29358.8|29246.8|29379.9|29267.9|29358.8|29246.8|36
1652882510000|2022-05-18 14:01:50|29358.9|29246.9|29362.4|29250.4|29363.4|29251.4|29348.2|29236.2|32
1652882520000|2022-05-18 14:02:00|29361.4|29249.4|29338.6|29226.6|29361.4|29249.4|29338.6|29226.6|28
1652882530000|2022-05-18 14:02:10|29335.8|29223.8|29342.6|29230.6|29342.6|29230.6|29333.3|29221.3|29
1652882540000|2022-05-18 14:02:20|29342.3|29230.3|29333.4|29221.4|29342.6|29230.6|29332.3|29220.3|33
1652882550000|2022-05-18 14:02:30|29333.9|29221.9|29326.9|29214.9|29335.6|29223.6|29324.9|29212.9|33
1652882560000|2022-05-18 14:02:40|29327.2|29215.2|29338.5|29226.5|29338.5|29226.5|29325.5|29213.5|34
1652882570000|2022-05-18 14:02:50|29338|29226|29336.1|29224.1|29348.6|29236.6|29330.3|29218.3|35
1652882580000|2022-05-18 14:03:00|29336.2|29224.2|29354.2|29242.2|29356.1|29244.1|29336.2|29224.2|34
1652882590000|2022-05-18 14:03:10|29354.8|29242.8|29379.6|29267.6|29379.6|29267.6|29351.1|29239.1|35
1652882600000|2022-05-18 14:03:20|29380.5|29268.5|29369.5|29257.5|29389|29277|29369.5|29257.5|34
1652882610000|2022-05-18 14:03:30|29370.9|29258.9|29393.8|29281.8|29397.3|29285.3|29370.9|29258.9|35
1652882620000|2022-05-18 14:03:40|29393.7|29281.7|29398.8|29286.8|29399.2|29287.2|29384.7|29272.7|32
1652882630000|2022-05-18 14:03:50|29401|29289|29398.2|29286.2|29401.3|29289.3|29388|29276|29
1652882640000|2022-05-18 14:04:00|29396.7|29284.7|29388.7|29276.7|29405.7|29293.7|29386.3|29274.3|31
1652882650000|2022-05-18 14:04:10|29389.6|29277.6|29398|29286|29399.5|29287.5|29389.6|29277.6|30
1652882660000|2022-05-18 14:04:20|29398.5|29286.5|29398.8|29286.8|29404.4|29292.4|29396.7|29284.7|33
1652882670000|2022-05-18 14:04:30|29398.9|29286.9|29394.6|29282.6|29400.4|29288.4|29389.4|29277.4|32
1652882680000|2022-05-18 14:04:40|29392.9|29280.9|29380|29268|29394.6|29282.6|29380|29268|29
1652882690000|2022-05-18 14:04:50|29385.4|29273.4|29381.1|29269.1|29388.4|29276.4|29377.1|29265.1|28
1652882700000|2022-05-18 14:05:00|29375.5|29263.5|29392.6|29280.6|29392.6|29280.6|29370.4|29258.4|22
1652882710000|2022-05-18 14:05:10|29392.8|29280.8|29401.9|29289.9|29409.2|29297.2|29392.3|29280.3|31
1652882720000|2022-05-18 14:05:20|29406.3|29294.3|29405.2|29293.2|29410.2|29298.2|29400.7|29288.7|25
1652882730000|2022-05-18 14:05:30|29407.9|29295.9|29406|29294|29410|29298|29403.5|29291.5|27
1652882740000|2022-05-18 14:05:40|29404.1|29292.1|29408.1|29296.1|29410.1|29298.1|29395|29283|32
1652882750000|2022-05-18 14:05:50|29408.8|29296.8|29433.9|29321.9|29433.9|29321.9|29408.8|29296.8|36
1652882760000|2022-05-18 14:06:00|29434.7|29322.7|29447.5|29335.5|29449.9|29337.9|29434.6|29322.6|35
1652882770000|2022-05-18 14:06:10|29447|29335|29436.8|29324.8|29447|29335|29428.8|29316.8|34
1652882780000|2022-05-18 14:06:20|29436.6|29324.6|29432.9|29320.9|29436.9|29324.9|29428.4|29316.4|23
1652882790000|2022-05-18 14:06:30|29433|29321|29429.3|29317.3|29433.5|29321.5|29428.9|29316.9|32
1652882800000|2022-05-18 14:06:40|29426.6|29314.6|29449.9|29337.9|29450.1|29338.1|29415|29303|37
1652882810000|2022-05-18 14:06:50|29449.8|29337.8|29442.5|29330.5|29449.8|29337.8|29439.4|29327.4|31
1652882820000|2022-05-18 14:07:00|29447.9|29335.9|29445.5|29333.5|29457.1|29345.1|29445.1|29333.1|33
1652882830000|2022-05-18 14:07:10|29444.6|29332.6|29445.4|29333.4|29445.4|29333.4|29434.2|29322.2|28
1652882840000|2022-05-18 14:07:20|29445|29333|29444.1|29332.1|29447.6|29335.6|29439.6|29327.6|31
1652882850000|2022-05-18 14:07:30|29443.9|29331.9|29444.5|29332.5|29452.9|29340.9|29443.7|29331.7|28
1652882860000|2022-05-18 14:07:40|29444.7|29332.7|29443.5|29331.5|29444.7|29332.7|29435.1|29323.1|25
1652882870000|2022-05-18 14:07:50|29443.9|29331.9|29447.1|29335.1|29450.4|29338.4|29442|29330|30
1652882880000|2022-05-18 14:08:00|29447|29335|29436.3|29324.3|29447|29335|29434.1|29322.1|32
1652882890000|2022-05-18 14:08:10|29434.5|29322.5|29422.1|29310.1|29437.4|29325.4|29419.9|29307.9|26
1652882900000|2022-05-18 14:08:20|29420.2|29308.2|29448.6|29336.6|29448.6|29336.6|29420.2|29308.2|25
1652882910000|2022-05-18 14:08:30|29449.3|29337.3|29451.7|29339.7|29455.4|29343.4|29448.6|29336.6|30
1652882920000|2022-05-18 14:08:40|29450.5|29338.5|29439|29327|29450.7|29338.7|29436.3|29324.3|25
1652882930000|2022-05-18 14:08:50|29438.9|29326.9|29437.7|29325.7|29439|29327|29427.4|29315.4|20
1652882940000|2022-05-18 14:09:00|29439.3|29327.3|29425.2|29313.2|29439.3|29327.3|29421.6|29309.6|27
1652882950000|2022-05-18 14:09:10|29424.9|29312.9|29422.9|29310.9|29432.7|29320.7|29419.6|29307.6|36
1652882960000|2022-05-18 14:09:20|29422.4|29310.4|29426.7|29314.7|29426.7|29314.7|29411.8|29299.8|39
1652882970000|2022-05-18 14:09:30|29426|29314|29404.1|29292.1|29426|29314|29403.9|29291.9|32
1652882980000|2022-05-18 14:09:40|29403.8|29291.8|29398.9|29286.9|29404|29292|29398.9|29286.9|23
1652882990000|2022-05-18 14:09:50|29398.1|29286.1|29398.9|29286.9|29398.9|29286.9|29393|29281|23
1652883000000|2022-05-18 14:10:00|29391.5|29279.5|29385.9|29273.9|29398.9|29286.9|29384|29272|31
1652883010000|2022-05-18 14:10:10|29386.4|29274.4|29421.4|29309.4|29423.4|29311.4|29386.4|29274.4|33
1652883020000|2022-05-18 14:10:20|29421.1|29309.1|29429.2|29317.2|29437.3|29325.3|29421.1|29309.1|31
1652883030000|2022-05-18 14:10:30|29430.5|29318.5|29408.1|29296.1|29436.4|29324.4|29407.1|29295.1|35
1652883040000|2022-05-18 14:10:40|29409.6|29297.6|29408|29296|29415.4|29303.4|29404|29292|36
1652883050000|2022-05-18 14:10:50|29408.4|29296.4|29406.8|29294.8|29408.4|29296.4|29394.8|29282.8|30
1652883060000|2022-05-18 14:11:00|29407.1|29295.1|29387.8|29275.8|29408.3|29296.3|29387.7|29275.7|31
1652883070000|2022-05-18 14:11:10|29393.7|29281.7|29394.1|29282.1|29396.1|29284.1|29386.5|29274.5|35
1652883080000|2022-05-18 14:11:20|29389.8|29277.8|29374.1|29262.1|29394.1|29282.1|29373.2|29261.2|29
1652883090000|2022-05-18 14:11:30|29372.2|29260.2|29374.1|29262.1|29374.1|29262.1|29366.1|29254.1|14
1652883100000|2022-05-18 14:11:40|29368|29256|29373.4|29261.4|29374.1|29262.1|29360.4|29248.4|20
1652883110000|2022-05-18 14:11:50|29370.5|29258.5|29382.1|29270.1|29382.9|29270.9|29367.2|29255.2|30
1652883120000|2022-05-18 14:12:00|29381.7|29269.7|29377.5|29265.5|29398.4|29286.4|29377.5|29265.5|34
1652883130000|2022-05-18 14:12:10|29377.4|29265.4|29379.1|29267.1|29386.3|29274.3|29372|29260|27
1652883140000|2022-05-18 14:12:20|29383.4|29271.4|29366|29254|29383.4|29271.4|29364.6|29252.6|34
1652883150000|2022-05-18 14:12:30|29369.8|29257.8|29353.5|29241.5|29370.1|29258.1|29346.5|29234.5|28
1652883160000|2022-05-18 14:12:40|29353.6|29241.6|29374.5|29262.5|29376.1|29264.1|29353.6|29241.6|37
1652883170000|2022-05-18 14:12:50|29374.7|29262.7|29354|29242|29375.2|29263.2|29349.4|29237.4|29
1652883180000|2022-05-18 14:13:00|29347.7|29235.7|29358.3|29246.3|29358.3|29246.3|29342.8|29230.8|25
1652883190000|2022-05-18 14:13:10|29359.5|29247.5|29373.8|29261.8|29376.8|29264.8|29359.5|29247.5|31
1652883200000|2022-05-18 14:13:20|29374.5|29262.5|29378.6|29266.6|29378.7|29266.7|29366.2|29254.2|28
1652883210000|2022-05-18 14:13:30|29377.9|29265.9|29396.5|29284.5|29396.5|29284.5|29376.9|29264.9|33
1652883220000|2022-05-18 14:13:40|29396.7|29284.7|29401.4|29289.4|29408.8|29296.8|29396.7|29284.7|24
1652883230000|2022-05-18 14:13:50|29401.5|29289.5|29411.1|29299.1|29411.4|29299.4|29398.6|29286.6|35
1652883240000|2022-05-18 14:14:00|29411.4|29299.4|29419.5|29307.5|29424.1|29312.1|29409.6|29297.6|32
1652883250000|2022-05-18 14:14:10|29420|29308|29425.6|29313.6|29425.6|29313.6|29419|29307|35
1652883260000|2022-05-18 14:14:20|29437.7|29325.7|29439.2|29327.2|29440.9|29328.9|29437.7|29325.7|16
1652883270000|2022-05-18 14:14:30|29439.5|29327.5|29423|29311|29440|29328|29418.4|29306.4|35
1652883280000|2022-05-18 14:14:40|29424.1|29312.1|29423.5|29311.5|29427.9|29315.9|29422|29310|26
1652883290000|2022-05-18 14:14:50|29424|29312|29429.5|29317.5|29434.6|29322.6|29417.3|29305.3|36
1652883300000|2022-05-18 14:15:00|29429|29317|29420.9|29308.9|29429|29317|29410.2|29298.2|34
1652883310000|2022-05-18 14:15:10|29418.9|29306.9|29410|29298|29420|29308|29402.3|29290.3|36
1652883320000|2022-05-18 14:15:20|29407.9|29295.9|29437.8|29325.8|29442|29330|29407.9|29295.9|30
1652883330000|2022-05-18 14:15:30|29435.4|29323.4|29443.1|29331.1|29444.6|29332.6|29435.4|29323.4|23
1652883340000|2022-05-18 14:15:40|29443.5|29331.5|29457.4|29345.4|29457.4|29345.4|29441.8|29329.8|26
1652883350000|2022-05-18 14:15:50|29455.7|29343.7|29479.9|29367.9|29486.4|29374.4|29455.7|29343.7|33
1652883360000|2022-05-18 14:16:00|29480.4|29368.4|29482.7|29370.7|29492|29380|29475.7|29363.7|36
1652883370000|2022-05-18 14:16:10|29483.3|29371.3|29484.8|29372.8|29498.1|29386.1|29480.4|29368.4|39
1652883380000|2022-05-18 14:16:20|29484.7|29372.7|29494.9|29382.9|29494.9|29382.9|29476.7|29364.7|36
1652883390000|2022-05-18 14:16:30|29494.1|29382.1|29489.8|29377.8|29499.5|29387.5|29489.4|29377.4|36
1652883400000|2022-05-18 14:16:40|29489.5|29377.5|29489.2|29377.2|29491.6|29379.6|29486.6|29374.6|35
1652883410000|2022-05-18 14:16:50|29488.8|29376.8|29494.5|29382.5|29494.8|29382.8|29488.5|29376.5|35
1652883420000|2022-05-18 14:17:00|29494.1|29382.1|29484.9|29372.9|29502.1|29390.1|29483|29371|30
1652883430000|2022-05-18 14:17:10|29486.1|29374.1|29471.7|29359.7|29488.6|29376.6|29471.7|29359.7|34
1652883440000|2022-05-18 14:17:20|29473.2|29361.2|29483.2|29371.2|29483.6|29371.6|29466.6|29354.6|37
1652883450000|2022-05-18 14:17:30|29483|29371|29485.4|29373.4|29492.2|29380.2|29483|29371|33
1652883460000|2022-05-18 14:17:40|29486.2|29374.2|29482.8|29370.8|29489.4|29377.4|29482.6|29370.6|32
1652883470000|2022-05-18 14:17:50|29483.9|29371.9|29488.5|29376.5|29492.8|29380.8|29482.8|29370.8|35
1652883480000|2022-05-18 14:18:00|29488.6|29376.6|29491.8|29379.8|29491.8|29379.8|29484|29372|31
1652883490000|2022-05-18 14:18:10|29490.8|29378.8|29485.5|29373.5|29491.4|29379.4|29482.2|29370.2|32
1652883500000|2022-05-18 14:18:20|29485.6|29373.6|29488.7|29376.7|29491.6|29379.6|29483.3|29371.3|31
1652883510000|2022-05-18 14:18:30|29488.8|29376.8|29484.6|29372.6|29489.3|29377.3|29481|29369|31
1652883520000|2022-05-18 14:18:40|29479.8|29367.8|29485.6|29373.6|29486.2|29374.2|29479.8|29367.8|33
1652883530000|2022-05-18 14:18:50|29484.5|29372.5|29485|29373|29487.3|29375.3|29482.6|29370.6|25
1652883540000|2022-05-18 14:19:00|29484.6|29372.6|29463.4|29351.4|29484.6|29372.6|29463.4|29351.4|28
1652883550000|2022-05-18 14:19:10|29464.1|29352.1|29479|29367|29479.7|29367.7|29464.1|29352.1|25
1652883560000|2022-05-18 14:19:20|29477.9|29365.9|29468.1|29356.1|29480.7|29368.7|29467|29355|20
1652883570000|2022-05-18 14:19:30|29466|29354|29461.8|29349.8|29468.1|29356.1|29460.2|29348.2|33
1652883580000|2022-05-18 14:19:40|29461.2|29349.2|29465.1|29353.1|29466.9|29354.9|29461.2|29349.2|9
1652883590000|2022-05-18 14:19:50|29465|29353|29495.4|29383.4|29501.8|29389.8|29465|29353|28
1652883600000|2022-05-18 14:20:00|29494.6|29382.6|29489.8|29377.8|29494.6|29382.6|29473.6|29361.6|33
1652883610000|2022-05-18 14:20:10|29488.3|29376.3|29493.5|29381.5|29495.8|29383.8|29488.3|29376.3|34
1652883620000|2022-05-18 14:20:20|29493.6|29381.6|29507|29395|29508.7|29396.7|29492.1|29380.1|38
1652883630000|2022-05-18 14:20:30|29509.6|29397.6|29510|29398|29511.6|29399.6|29503.7|29391.7|23
1652883640000|2022-05-18 14:20:40|29510.1|29398.1|29493.6|29381.6|29510.1|29398.1|29493.6|29381.6|31
1652883650000|2022-05-18 14:20:50|29493.9|29381.9|29493.5|29381.5|29499.2|29387.2|29493.3|29381.3|26
1652883660000|2022-05-18 14:21:00|29495.2|29383.2|29491.1|29379.1|29505.4|29393.4|29491.1|29379.1|32
1652883670000|2022-05-18 14:21:10|29491.2|29379.2|29491.3|29379.3|29494.7|29382.7|29491.2|29379.2|32
1652883680000|2022-05-18 14:21:20|29493.2|29381.2|29494.3|29382.3|29496.6|29384.6|29492|29380|23
1652883690000|2022-05-18 14:21:30|29492.2|29380.2|29486.5|29374.5|29493.9|29381.9|29486.5|29374.5|32
1652883700000|2022-05-18 14:21:40|29485.7|29373.7|29473.1|29361.1|29485.7|29373.7|29473.1|29361.1|30
1652883710000|2022-05-18 14:21:50|29473.3|29361.3|29461.6|29349.6|29475.2|29363.2|29461.6|29349.6|29
1652883720000|2022-05-18 14:22:00|29467.3|29355.3|29483.5|29371.5|29483.6|29371.6|29463.3|29351.3|36
1652883730000|2022-05-18 14:22:10|29482.6|29370.6|29478.6|29366.6|29483.1|29371.1|29473.6|29361.6|23
1652883740000|2022-05-18 14:22:20|29478.9|29366.9|29476.4|29364.4|29480.5|29368.5|29471.9|29359.9|24
1652883750000|2022-05-18 14:22:30|29478.5|29366.5|29473.9|29361.9|29481.5|29369.5|29473.4|29361.4|30
1652883760000|2022-05-18 14:22:40|29471.9|29359.9|29471.9|29359.9|29477.4|29365.4|29465|29353|31
1652883770000|2022-05-18 14:22:50|29472|29360|29464.5|29352.5|29472.4|29360.4|29463.4|29351.4|29
1652883780000|2022-05-18 14:23:00|29463.9|29351.9|29468.7|29356.7|29470.4|29358.4|29462.2|29350.2|30
1652883790000|2022-05-18 14:23:10|29465.4|29353.4|29466.5|29354.5|29469.9|29357.9|29460.6|29348.6|27
1652883800000|2022-05-18 14:23:20|29465|29353|29470|29358|29471.1|29359.1|29462|29350|27
1652883810000|2022-05-18 14:23:30|29471.5|29359.5|29459.6|29347.6|29471.5|29359.5|29459.6|29347.6|26
1652883820000|2022-05-18 14:23:40|29460.1|29348.1|29467.4|29355.4|29467.5|29355.5|29459.8|29347.8|29
1652883830000|2022-05-18 14:23:50|29469.7|29357.7|29456|29344|29469.7|29357.7|29456|29344|36
1652883840000|2022-05-18 14:24:00|29456.9|29344.9|29452.4|29340.4|29456.9|29344.9|29446.5|29334.5|34
1652883850000|2022-05-18 14:24:10|29449.4|29337.4|29453.4|29341.4|29453.4|29341.4|29443.2|29331.2|30
1652883860000|2022-05-18 14:24:20|29453.9|29341.9|29453.6|29341.6|29468.3|29356.3|29451.6|29339.6|30
1652883870000|2022-05-18 14:24:30|29453.1|29341.1|29460.5|29348.5|29461.8|29349.8|29450.6|29338.6|33
1652883880000|2022-05-18 14:24:40|29466.4|29354.4|29469.1|29357.1|29469.1|29357.1|29463.3|29351.3|20
1652883890000|2022-05-18 14:24:50|29468.2|29356.2|29469.1|29357.1|29472.7|29360.7|29468.2|29356.2|12
1652883900000|2022-05-18 14:25:00|29469.9|29357.9|29465|29353|29470|29358|29458.4|29346.4|27
1652883910000|2022-05-18 14:25:10|29464.8|29352.8|29472.5|29360.5|29472.5|29360.5|29461.8|29349.8|17
1652883920000|2022-05-18 14:25:20|29474.7|29362.7|29470|29358|29474.7|29362.7|29466.3|29354.3|19
1652883930000|2022-05-18 14:25:30|29469.9|29357.9|29467.4|29355.4|29470.3|29358.3|29466.3|29354.3|23
1652883940000|2022-05-18 14:25:40|29467.8|29355.8|29469.5|29357.5|29469.7|29357.7|29465.9|29353.9|19
1652883950000|2022-05-18 14:25:50|29469.4|29357.4|29465|29353|29469.4|29357.4|29462.5|29350.5|16
1652883960000|2022-05-18 14:26:00|29464.3|29352.3|29469.1|29357.1|29474.8|29362.8|29456|29344|21
1652883970000|2022-05-18 14:26:10|29481|29369|29494.4|29382.4|29499.6|29387.6|29481|29369|30
1652883980000|2022-05-18 14:26:20|29493.9|29381.9|29485.1|29373.1|29495.6|29383.6|29484.9|29372.9|36
1652883990000|2022-05-18 14:26:30|29484.2|29372.2|29480.4|29368.4|29484.6|29372.6|29478.7|29366.7|32
1652884000000|2022-05-18 14:26:40|29481.5|29369.5|29476.5|29364.5|29486.5|29374.5|29476.2|29364.2|30
1652884010000|2022-05-18 14:26:50|29477.8|29365.8|29471.6|29359.6|29483.9|29371.9|29466.5|29354.5|32
1652884020000|2022-05-18 14:27:00|29465.1|29353.1|29453.1|29341.1|29465.1|29353.1|29452.1|29340.1|34
1652884030000|2022-05-18 14:27:10|29451.6|29339.6|29442.4|29330.4|29453.9|29341.9|29441.4|29329.4|32
1652884040000|2022-05-18 14:27:20|29444.3|29332.3|29454|29342|29455.3|29343.3|29441.7|29329.7|27
1652884050000|2022-05-18 14:27:30|29454.8|29342.8|29449.9|29337.9|29454.8|29342.8|29449.9|29337.9|9
1652884060000|2022-05-18 14:27:40|29446.1|29334.1|29439.4|29327.4|29446.1|29334.1|29439.4|29327.4|7
1652884070000|2022-05-18 14:27:50|29442.1|29330.1|29443.5|29331.5|29445.6|29333.6|29442.1|29330.1|5
1652884080000|2022-05-18 14:28:00|29443.7|29331.7|29449.7|29337.7|29455.8|29343.8|29443.7|29331.7|17
1652884090000|2022-05-18 14:28:10|29449|29337|29439.5|29327.5|29450.6|29338.6|29439.4|29327.4|14
1652884100000|2022-05-18 14:28:20|29441.2|29329.2|29438.5|29326.5|29441.9|29329.9|29431.9|29319.9|18
1652884110000|2022-05-18 14:28:30|29437.9|29325.9|29439.5|29327.5|29443.3|29331.3|29437.9|29325.9|20
1652884120000|2022-05-18 14:28:40|29438.5|29326.5|29441.9|29329.9|29441.9|29329.9|29437.6|29325.6|12
1652884130000|2022-05-18 14:28:50|29439.5|29327.5|29431.9|29319.9|29441.9|29329.9|29429|29317|11
1652884140000|2022-05-18 14:29:00|29427.5|29315.5|29426.9|29314.9|29431.9|29319.9|29421.7|29309.7|24
1652884150000|2022-05-18 14:29:10|29426.2|29314.2|29423.6|29311.6|29429.1|29317.1|29421.5|29309.5|17
1652884160000|2022-05-18 14:29:20|29418.7|29306.7|29409|29297|29423.6|29311.6|29407.4|29295.4|27
1652884170000|2022-05-18 14:29:30|29403.7|29291.7|29406.2|29294.2|29408.4|29296.4|29389|29277|31
1652884180000|2022-05-18 14:29:40|29408.4|29296.4|29409.6|29297.6|29409.6|29297.6|29389|29277|31
1652884190000|2022-05-18 14:29:50|29411.8|29299.8|29402.8|29290.8|29416.1|29304.1|29401|29289|21
1652884200000|2022-05-18 14:30:00|29396.3|29284.3|29371.5|29259.5|29402.4|29290.4|29371.5|29259.5|22
1652884210000|2022-05-18 14:30:10|29371.4|29259.4|29382.5|29270.5|29382.5|29270.5|29367.9|29255.9|24
1652884220000|2022-05-18 14:30:20|29384.9|29272.9|29410.4|29298.4|29411.8|29299.8|29384.9|29272.9|30
1652884230000|2022-05-18 14:30:30|29411.1|29299.1|29410.8|29298.8|29418.6|29306.6|29405.6|29293.6|32
1652884240000|2022-05-18 14:30:40|29411.1|29299.1|29430.1|29318.1|29430.7|29318.7|29411.1|29299.1|36
1652884250000|2022-05-18 14:30:50|29430|29318|29430.8|29318.8|29436.2|29324.2|29428.7|29316.7|23
1652884260000|2022-05-18 14:31:00|29430.5|29318.5|29424.8|29312.8|29430.5|29318.5|29420.3|29308.3|28
1652884270000|2022-05-18 14:31:10|29424.9|29312.9|29419.3|29307.3|29429|29317|29417.1|29305.1|34
1652884280000|2022-05-18 14:31:20|29420|29308|29418.9|29306.9|29421.8|29309.8|29415|29303|33
1652884290000|2022-05-18 14:31:30|29414.5|29302.5|29423.5|29311.5|29423.7|29311.7|29412.7|29300.7|31
1652884300000|2022-05-18 14:31:40|29423.8|29311.8|29416.6|29304.6|29426.1|29314.1|29415.1|29303.1|31
1652884310000|2022-05-18 14:31:50|29415.3|29303.3|29416.3|29304.3|29421.5|29309.5|29412.9|29300.9|32
1652884320000|2022-05-18 14:32:00|29415.4|29303.4|29414.9|29302.9|29424.6|29312.6|29414.3|29302.3|28
1652884330000|2022-05-18 14:32:10|29415.8|29303.8|29416.6|29304.6|29420.3|29308.3|29414.3|29302.3|22
1652884340000|2022-05-18 14:32:20|29413.5|29301.5|29406.1|29294.1|29416.6|29304.6|29401.6|29289.6|15
1652884350000|2022-05-18 14:32:30|29399|29287|29405.9|29293.9|29413.6|29301.6|29399|29287|27
1652884360000|2022-05-18 14:32:40|29404.3|29292.3|29399.1|29287.1|29405.9|29293.9|29398.1|29286.1|23
1652884370000|2022-05-18 14:32:50|29399|29287|29395.6|29283.6|29399.3|29287.3|29392.8|29280.8|27
1652884380000|2022-05-18 14:33:00|29395.1|29283.1|29384.2|29272.2|29395.1|29283.1|29381.6|29269.6|27
1652884390000|2022-05-18 14:33:10|29388.9|29276.9|29389.1|29277.1|29394.5|29282.5|29380.7|29268.7|32
1652884400000|2022-05-18 14:33:20|29383|29271|29384.4|29272.4|29384.8|29272.8|29382.5|29270.5|8
1652884410000|2022-05-18 14:33:30|29378.9|29266.9|29379.5|29267.5|29384.3|29272.3|29378.9|29266.9|12
1652884420000|2022-05-18 14:33:40|29379.8|29267.8|29407.2|29295.2|29407.2|29295.2|29379.8|29267.8|29
1652884430000|2022-05-18 14:33:50|29406.8|29294.8|29402.4|29290.4|29412.3|29300.3|29402.4|29290.4|34
1652884440000|2022-05-18 14:34:00|29402.7|29290.7|29398.9|29286.9|29403.8|29291.8|29392.9|29280.9|33
1652884450000|2022-05-18 14:34:10|29388.6|29276.6|29372.9|29260.9|29398.9|29286.9|29368.6|29256.6|23
1652884460000|2022-05-18 14:34:20|29373|29261|29375.4|29263.4|29375.4|29263.4|29364.1|29252.1|29
1652884470000|2022-05-18 14:34:30|29376.2|29264.2|29383.8|29271.8|29383.8|29271.8|29375.3|29263.3|30
1652884480000|2022-05-18 14:34:40|29384.2|29272.2|29377.1|29265.1|29385|29273|29376.9|29264.9|34
1652884490000|2022-05-18 14:34:50|29377.6|29265.6|29373.5|29261.5|29379.9|29267.9|29373.2|29261.2|22
1652884500000|2022-05-18 14:35:00|29373.6|29261.6|29367.6|29255.6|29373.6|29261.6|29365.6|29253.6|16
1652884510000|2022-05-18 14:35:10|29365.3|29253.3|29355.4|29243.4|29367.6|29255.6|29353|29241|16
1652884520000|2022-05-18 14:35:20|29353.1|29241.1|29337.4|29225.4|29355.4|29243.4|29337.3|29225.3|21
1652884530000|2022-05-18 14:35:30|29335.4|29223.4|29332.1|29220.1|29335.4|29223.4|29331.6|29219.6|10
1652884540000|2022-05-18 14:35:40|29333|29221|29334.3|29222.3|29334.3|29222.3|29331|29219|21
1652884550000|2022-05-18 14:35:50|29334.2|29222.2|29326.6|29214.6|29334.3|29222.3|29325.6|29213.6|24
1652884560000|2022-05-18 14:36:00|29328.5|29216.5|29326.6|29214.6|29334.5|29222.5|29323.3|29211.3|15
1652884570000|2022-05-18 14:36:10|29322.1|29210.1|29319.7|29207.7|29325.9|29213.9|29318.8|29206.8|29
1652884580000|2022-05-18 14:36:20|29321.3|29209.3|29320.3|29208.3|29325.3|29213.3|29318.9|29206.9|32
1652884590000|2022-05-18 14:36:30|29319.5|29207.5|29318.7|29206.7|29325.7|29213.7|29318.7|29206.7|21
1652884600000|2022-05-18 14:36:40|29320.4|29208.4|29290.9|29178.9|29320.4|29208.4|29290.9|29178.9|26
1652884610000|2022-05-18 14:36:50|29290.8|29178.8|29289.4|29177.4|29291|29179|29287.8|29175.8|22
1652884620000|2022-05-18 14:37:00|29287.3|29175.3|29297.4|29185.4|29297.4|29185.4|29280.5|29168.5|31
1652884630000|2022-05-18 14:37:10|29299.9|29187.9|29291.3|29179.3|29317.2|29205.2|29286.7|29174.7|32
1652884640000|2022-05-18 14:37:20|29290.1|29178.1|29260.7|29148.7|29291.4|29179.4|29260.5|29148.5|33
1652884650000|2022-05-18 14:37:30|29260.9|29148.9|29262.4|29150.4|29266.9|29154.9|29260.4|29148.4|37
1652884660000|2022-05-18 14:37:40|29266.5|29154.5|29237.5|29125.5|29266.5|29154.5|29237.5|29125.5|34
1652884670000|2022-05-18 14:37:50|29238.3|29126.3|29244|29132|29244|29132|29235.7|29123.7|34
1652884680000|2022-05-18 14:38:00|29243.9|29131.9|29257.4|29145.4|29263|29151|29243.8|29131.8|38
1652884690000|2022-05-18 14:38:10|29257.6|29145.6|29269.8|29157.8|29290.8|29178.8|29256.6|29144.6|38
1652884700000|2022-05-18 14:38:20|29270.5|29158.5|29289.7|29177.7|29289.7|29177.7|29264.7|29152.7|37
1652884710000|2022-05-18 14:38:30|29290.2|29178.2|29277|29165|29291.9|29179.9|29271.7|29159.7|35
1652884720000|2022-05-18 14:38:40|29277.5|29165.5|29276.4|29164.4|29282.3|29170.3|29276.4|29164.4|35
1652884730000|2022-05-18 14:38:50|29278.4|29166.4|29277.9|29165.9|29278.4|29166.4|29272.2|29160.2|31
1652884740000|2022-05-18 14:39:00|29275.1|29163.1|29289.1|29177.1|29289.1|29177.1|29274.5|29162.5|28
1652884750000|2022-05-18 14:39:10|29289.6|29177.6|29290.3|29178.3|29290.5|29178.5|29285.9|29173.9|33
1652884760000|2022-05-18 14:39:20|29289.1|29177.1|29271.6|29159.6|29289.8|29177.8|29268.2|29156.2|25
1652884770000|2022-05-18 14:39:30|29271.5|29159.5|29271.9|29159.9|29275.4|29163.4|29269.1|29157.1|32
1652884780000|2022-05-18 14:39:40|29271.5|29159.5|29272.3|29160.3|29284.2|29172.2|29269.9|29157.9|33
1652884790000|2022-05-18 14:39:50|29274.6|29162.6|29282.4|29170.4|29284|29172|29273.4|29161.4|30
1652884800000|2022-05-18 14:40:00|29283.4|29171.4|29286.3|29174.3|29290.2|29178.2|29281.8|29169.8|36
1652884810000|2022-05-18 14:40:10|29286.5|29174.5|29283.6|29171.6|29286.5|29174.5|29270.7|29158.7|37
1652884820000|2022-05-18 14:40:20|29283.4|29171.4|29271.9|29159.9|29283.4|29171.4|29271.2|29159.2|35
1652884830000|2022-05-18 14:40:30|29264.7|29152.7|29249.3|29137.3|29271|29159|29249.3|29137.3|29
1652884840000|2022-05-18 14:40:40|29247.1|29135.1|29243.1|29131.1|29248.9|29136.9|29240.1|29128.1|32
1652884850000|2022-05-18 14:40:50|29237.5|29125.5|29214.2|29102.2|29237.5|29125.5|29188|29076|32
1652884860000|2022-05-18 14:41:00|29216.6|29104.6|29180.4|29068.4|29228.4|29116.4|29179.5|29067.5|39
1652884870000|2022-05-18 14:41:10|29180.3|29068.3|29194.2|29082.2|29195.3|29083.3|29171.9|29059.9|36
1652884880000|2022-05-18 14:41:20|29197|29085|29202.7|29090.7|29214.4|29102.4|29195.7|29083.7|38
1652884890000|2022-05-18 14:41:30|29200.6|29088.6|29198.8|29086.8|29209|29097|29191.3|29079.3|35
1652884900000|2022-05-18 14:41:40|29198.3|29086.3|29210|29098|29214|29102|29198.3|29086.3|34
1652884910000|2022-05-18 14:41:50|29212.2|29100.2|29203.8|29091.8|29212.3|29100.3|29197.1|29085.1|35
1652884920000|2022-05-18 14:42:00|29202.7|29090.7|29183.1|29071.1|29202.7|29090.7|29181.6|29069.6|39
1652884930000|2022-05-18 14:42:10|29182.7|29070.7|29164.3|29052.3|29182.7|29070.7|29164|29052|35
1652884940000|2022-05-18 14:42:20|29159.6|29047.6|29156.9|29044.9|29160.1|29048.1|29149.2|29037.2|38
1652884950000|2022-05-18 14:42:30|29166|29054|29172.2|29060.2|29173.1|29061.1|29155.6|29043.6|36
1652884960000|2022-05-18 14:42:40|29172.1|29060.1|29151.6|29039.6|29172.1|29060.1|29150.6|29038.6|33
1652884970000|2022-05-18 14:42:50|29150.9|29038.9|29156.8|29044.8|29168.2|29056.2|29145.6|29033.6|31
1652884980000|2022-05-18 14:43:00|29157.9|29045.9|29162.9|29050.9|29163.5|29051.5|29151.3|29039.3|34
1652884990000|2022-05-18 14:43:10|29163.2|29051.2|29159.7|29047.7|29166.3|29054.3|29154.7|29042.7|34
1652885000000|2022-05-18 14:43:20|29161.4|29049.4|29176.1|29064.1|29183.5|29071.5|29161.4|29049.4|22
1652885010000|2022-05-18 14:43:30|29177.4|29065.4|29171.7|29059.7|29177.4|29065.4|29169.9|29057.9|20
1652885020000|2022-05-18 14:43:40|29170.3|29058.3|29187.3|29075.3|29187.3|29075.3|29164.6|29052.6|30
1652885030000|2022-05-18 14:43:50|29184.9|29072.9|29178.3|29066.3|29205.4|29093.4|29178.3|29066.3|37
1652885040000|2022-05-18 14:44:00|29175.5|29063.5|29184.6|29072.6|29186.4|29074.4|29175.5|29063.5|30
1652885050000|2022-05-18 14:44:10|29185.5|29073.5|29186.8|29074.8|29186.8|29074.8|29176.7|29064.7|36
1652885060000|2022-05-18 14:44:20|29187.9|29075.9|29192.1|29080.1|29203.2|29091.2|29186.8|29074.8|32
1652885070000|2022-05-18 14:44:30|29192|29080|29201.4|29089.4|29201.4|29089.4|29183.2|29071.2|37
1652885080000|2022-05-18 14:44:40|29201.3|29089.3|29173.3|29061.3|29203.6|29091.6|29168|29056|32
1652885090000|2022-05-18 14:44:50|29176|29064|29166.6|29054.6|29178.1|29066.1|29165.6|29053.6|36
1652885100000|2022-05-18 14:45:00|29165.5|29053.5|29146.2|29034.2|29165.5|29053.5|29144.1|29032.1|37
1652885110000|2022-05-18 14:45:10|29145.6|29033.6|29122.6|29010.6|29146.6|29034.6|29120.2|29008.2|36
1652885120000|2022-05-18 14:45:20|29121.4|29009.4|29122.2|29010.2|29134.2|29022.2|29111.8|28999.8|38
1652885130000|2022-05-18 14:45:30|29122.8|29010.8|29104.3|28992.3|29122.8|29010.8|29103.5|28991.5|32
1652885140000|2022-05-18 14:45:40|29103.5|28991.5|29083.8|28971.8|29105.4|28993.4|29080.8|28968.8|23
1652885150000|2022-05-18 14:45:50|29088.7|28976.7|29113.5|29001.5|29113.5|29001.5|29087.5|28975.5|33
1652885160000|2022-05-18 14:46:00|29113.3|29001.3|29101.5|28989.5|29126.7|29014.7|29101.5|28989.5|30
1652885170000|2022-05-18 14:46:10|29097|28985|29098.2|28986.2|29102.9|28990.9|29087.4|28975.4|35
1652885180000|2022-05-18 14:46:20|29101.5|28989.5|29114.9|29002.9|29127.5|29015.5|29097.4|28985.4|36
1652885190000|2022-05-18 14:46:30|29115.7|29003.7|29159.8|29047.8|29159.8|29047.8|29115.7|29003.7|34
1652885200000|2022-05-18 14:46:40|29158.9|29046.9|29172.4|29060.4|29172.4|29060.4|29149.6|29037.6|39
1652885210000|2022-05-18 14:46:50|29170.9|29058.9|29145|29033|29170.9|29058.9|29142.8|29030.8|39
1652885220000|2022-05-18 14:47:00|29143.2|29031.2|29109.3|28997.3|29146.1|29034.1|29108.6|28996.6|37
1652885230000|2022-05-18 14:47:10|29108.3|28996.3|29134.6|29022.6|29135.5|29023.5|29108.3|28996.3|33
1652885240000|2022-05-18 14:47:20|29134.8|29022.8|29158.7|29046.7|29158.7|29046.7|29134.8|29022.8|35
1652885250000|2022-05-18 14:47:30|29165.5|29053.5|29156.8|29044.8|29165.5|29053.5|29148.8|29036.8|37
1652885260000|2022-05-18 14:47:40|29156.7|29044.7|29171|29059|29175.1|29063.1|29156.7|29044.7|36
1652885270000|2022-05-18 14:47:50|29173.7|29061.7|29204.9|29092.9|29207.4|29095.4|29173.7|29061.7|32
1652885280000|2022-05-18 14:48:00|29206.2|29094.2|29210.9|29098.9|29219.3|29107.3|29205.6|29093.6|36
1652885290000|2022-05-18 14:48:10|29206.9|29094.9|29197.4|29085.4|29216.1|29104.1|29195.2|29083.2|34
1652885300000|2022-05-18 14:48:20|29195.8|29083.8|29202.5|29090.5|29204.3|29092.3|29195.8|29083.8|31
1652885310000|2022-05-18 14:48:30|29203.3|29091.3|29225.7|29113.7|29227.7|29115.7|29201|29089|31
1652885320000|2022-05-18 14:48:40|29229.7|29117.7|29230.8|29118.8|29244.9|29132.9|29229.7|29117.7|37
1652885330000|2022-05-18 14:48:50|29230.4|29118.4|29235.9|29123.9|29236.3|29124.3|29228.3|29116.3|31
1652885340000|2022-05-18 14:49:00|29237.8|29125.8|29231.1|29119.1|29237.8|29125.8|29224.9|29112.9|36
1652885350000|2022-05-18 14:49:10|29229.6|29117.6|29224.2|29112.2|29235.2|29123.2|29219|29107|30
1652885360000|2022-05-18 14:49:20|29223.9|29111.9|29259.4|29147.4|29264.6|29152.6|29223.9|29111.9|34
1652885370000|2022-05-18 14:49:30|29255.6|29143.6|29258|29146|29264|29152|29255.6|29143.6|36
1652885380000|2022-05-18 14:49:40|29257.3|29145.3|29242.6|29130.6|29257.3|29145.3|29240.3|29128.3|33
1652885390000|2022-05-18 14:49:50|29241.4|29129.4|29243.4|29131.4|29243.4|29131.4|29230.5|29118.5|35
1652885400000|2022-05-18 14:50:00|29243.5|29131.5|29225.3|29113.3|29243.6|29131.6|29224.9|29112.9|35
1652885410000|2022-05-18 14:50:10|29226.1|29114.1|29214.2|29102.2|29227.1|29115.1|29213.3|29101.3|29
1652885420000|2022-05-18 14:50:20|29208.6|29096.6|29213.5|29101.5|29213.7|29101.7|29205.1|29093.1|34
1652885430000|2022-05-18 14:50:30|29217.5|29105.5|29236.3|29124.3|29245|29133|29217.5|29105.5|35
1652885440000|2022-05-18 14:50:40|29234.9|29122.9|29218.6|29106.6|29236.1|29124.1|29215.5|29103.5|32
1652885450000|2022-05-18 14:50:50|29219.1|29107.1|29199.9|29087.9|29219.6|29107.6|29198.8|29086.8|28
1652885460000|2022-05-18 14:51:00|29200.4|29088.4|29204.5|29092.5|29207|29095|29197.6|29085.6|33
1652885470000|2022-05-18 14:51:10|29203.3|29091.3|29211.4|29099.4|29213.5|29101.5|29194.1|29082.1|30
1652885480000|2022-05-18 14:51:20|29209.5|29097.5|29207.2|29095.2|29209.6|29097.6|29200.4|29088.4|32
1652885490000|2022-05-18 14:51:30|29207|29095|29229.8|29117.8|29229.8|29117.8|29207|29095|36
1652885500000|2022-05-18 14:51:40|29229.2|29117.2|29221.7|29109.7|29240.3|29128.3|29221.7|29109.7|32
1652885510000|2022-05-18 14:51:50|29223.4|29111.4|29227.8|29115.8|29236|29124|29223.3|29111.3|33
1652885520000|2022-05-18 14:52:00|29226|29114|29237.4|29125.4|29237.4|29125.4|29226|29114|38
1652885530000|2022-05-18 14:52:10|29240.6|29128.6|29245.9|29133.9|29253.5|29141.5|29240.6|29128.6|35
1652885540000|2022-05-18 14:52:20|29245.2|29133.2|29224.7|29112.7|29246.9|29134.9|29222|29110|37
1652885550000|2022-05-18 14:52:30|29224.4|29112.4|29220.4|29108.4|29224.4|29112.4|29218.3|29106.3|28
1652885560000|2022-05-18 14:52:40|29217.2|29105.2|29216.2|29104.2|29221.1|29109.1|29214.7|29102.7|34
1652885570000|2022-05-18 14:52:50|29215|29103|29190.3|29078.3|29215|29103|29190.3|29078.3|22
1652885580000|2022-05-18 14:53:00|29193.2|29081.2|29221.4|29109.4|29222.2|29110.2|29188.6|29076.6|36
1652885590000|2022-05-18 14:53:10|29217.9|29105.9|29215.1|29103.1|29217.9|29105.9|29203.1|29091.1|31
1652885600000|2022-05-18 14:53:20|29214.8|29102.8|29221.3|29109.3|29221.4|29109.4|29214.3|29102.3|32
1652885610000|2022-05-18 14:53:30|29220.8|29108.8|29237.1|29125.1|29237.8|29125.8|29212.4|29100.4|36
1652885620000|2022-05-18 14:53:40|29238|29126|29231.5|29119.5|29239.5|29127.5|29223.2|29111.2|33
1652885630000|2022-05-18 14:53:50|29227.5|29115.5|29228.3|29116.3|29228.3|29116.3|29213.4|29101.4|14
1652885640000|2022-05-18 14:54:00|29224.9|29112.9|29237.5|29125.5|29237.5|29125.5|29216.2|29104.2|25
1652885650000|2022-05-18 14:54:10|29241.7|29129.7|29233.1|29121.1|29241.7|29129.7|29233.1|29121.1|14
1652885660000|2022-05-18 14:54:20|29231.2|29119.2|29225.8|29113.8|29233.1|29121.1|29223.4|29111.4|33
1652885670000|2022-05-18 14:54:30|29225.6|29113.6|29224.9|29112.9|29232.7|29120.7|29220.6|29108.6|33
1652885680000|2022-05-18 14:54:40|29224.8|29112.8|29213.4|29101.4|29224.8|29112.8|29213.4|29101.4|23
1652885690000|2022-05-18 14:54:50|29216.1|29104.1|29217.8|29105.8|29219.4|29107.4|29210.3|29098.3|27
1652885700000|2022-05-18 14:55:00|29216.7|29104.7|29212.6|29100.6|29217.7|29105.7|29206.4|29094.4|31
1652885710000|2022-05-18 14:55:10|29210.7|29098.7|29197|29085|29210.8|29098.8|29197|29085|29
1652885720000|2022-05-18 14:55:20|29197.4|29085.4|29200.5|29088.5|29202.6|29090.6|29197|29085|18
1652885730000|2022-05-18 14:55:30|29200.6|29088.6|29203.8|29091.8|29213.7|29101.7|29200.6|29088.6|29
1652885740000|2022-05-18 14:55:40|29203.5|29091.5|29199.4|29087.4|29209.6|29097.6|29199.4|29087.4|29
1652885750000|2022-05-18 14:55:50|29199|29087|29190.3|29078.3|29199|29087|29190.3|29078.3|23
1652885760000|2022-05-18 14:56:00|29189.2|29077.2|29187.6|29075.6|29189.2|29077.2|29183.7|29071.7|10
1652885770000|2022-05-18 14:56:10|29184.9|29072.9|29195.9|29083.9|29197.7|29085.7|29184.9|29072.9|26
1652885780000|2022-05-18 14:56:20|29197.2|29085.2|29206.7|29094.7|29208|29096|29192.8|29080.8|34
1652885790000|2022-05-18 14:56:30|29206.3|29094.3|29211.4|29099.4|29211.4|29099.4|29206.2|29094.2|25
1652885800000|2022-05-18 14:56:40|29211.6|29099.6|29214.8|29102.8|29222.1|29110.1|29211.6|29099.6|33
1652885810000|2022-05-18 14:56:50|29214.1|29102.1|29220.7|29108.7|29221.3|29109.3|29214|29102|27
1652885820000|2022-05-18 14:57:00|29220.3|29108.3|29250.7|29138.7|29250.7|29138.7|29220|29108|24
1652885830000|2022-05-18 14:57:10|29250.6|29138.6|29232.8|29120.8|29250.6|29138.6|29229|29117|37
1652885840000|2022-05-18 14:57:20|29233.6|29121.6|29224.8|29112.8|29233.9|29121.9|29224.8|29112.8|31
1652885850000|2022-05-18 14:57:30|29223.7|29111.7|29231|29119|29231.8|29119.8|29223.6|29111.6|32
1652885860000|2022-05-18 14:57:40|29227.5|29115.5|29234.5|29122.5|29236.4|29124.4|29225|29113|38
1652885870000|2022-05-18 14:57:50|29235.3|29123.3|29248.7|29136.7|29249.8|29137.8|29235.3|29123.3|32
1652885880000|2022-05-18 14:58:00|29248.8|29136.8|29251.2|29139.2|29251.3|29139.3|29246.2|29134.2|31
1652885890000|2022-05-18 14:58:10|29251.7|29139.7|29262.8|29150.8|29266.1|29154.1|29250.6|29138.6|34
1652885900000|2022-05-18 14:58:20|29264|29152|29256.1|29144.1|29264|29152|29255.6|29143.6|36
1652885910000|2022-05-18 14:58:30|29256.5|29144.5|29259|29147|29259|29147|29243.1|29131.1|37
1652885920000|2022-05-18 14:58:40|29260.3|29148.3|29267.1|29155.1|29268|29156|29259.3|29147.3|32
1652885930000|2022-05-18 14:58:50|29266.9|29154.9|29246|29134|29266.9|29154.9|29246|29134|28
1652885940000|2022-05-18 14:59:00|29244.1|29132.1|29241.5|29129.5|29247.1|29135.1|29237.9|29125.9|31
1652885950000|2022-05-18 14:59:10|29241.7|29129.7|29248.2|29136.2|29248.2|29136.2|29225|29113|37
1652885960000|2022-05-18 14:59:20|29245.4|29133.4|29244.9|29132.9|29247.5|29135.5|29236.6|29124.6|29
1652885970000|2022-05-18 14:59:30|29243.3|29131.3|29248.8|29136.8|29248.9|29136.9|29236|29124|32
1652885980000|2022-05-18 14:59:40|29250.3|29138.3|29254.1|29142.1|29256.6|29144.6|29250.3|29138.3|22
1652885990000|2022-05-18 14:59:50|29254.2|29142.2|29256.2|29144.2|29257.4|29145.4|29254.2|29142.2|9
1652886000000|2022-05-18 15:00:00|29255|29143|29229.3|29117.3|29255|29143|29228.7|29116.7|31
1652886010000|2022-05-18 15:00:10|29229|29117|29231.7|29119.7|29233.1|29121.1|29226.7|29114.7|31
1652886020000|2022-05-18 15:00:20|29231.6|29119.6|29252.2|29140.2|29253.2|29141.2|29230.8|29118.8|32
1652886030000|2022-05-18 15:00:30|29251.3|29139.3|29251.5|29139.5|29252.9|29140.9|29247.4|29135.4|37
1652886040000|2022-05-18 15:00:40|29252.7|29140.7|29244.8|29132.8|29252.7|29140.7|29241.7|29129.7|33
1652886050000|2022-05-18 15:00:50|29244.5|29132.5|29232|29120|29244.7|29132.7|29232|29120|27
1652886060000|2022-05-18 15:01:00|29232.4|29120.4|29232.3|29120.3|29232.8|29120.8|29230.1|29118.1|15
1652886070000|2022-05-18 15:01:10|29231.9|29119.9|29219.9|29107.9|29231.9|29119.9|29219.9|29107.9|12
1652886080000|2022-05-18 15:01:20|29220.6|29108.6|29219.9|29107.9|29229.2|29117.2|29216.7|29104.7|13
1652886090000|2022-05-18 15:01:30|29207.9|29095.9|29197.1|29085.1|29207.9|29095.9|29197.1|29085.1|8
1652886100000|2022-05-18 15:01:40|29191.6|29079.6|29197.1|29085.1|29197.1|29085.1|29190.5|29078.5|28
1652886110000|2022-05-18 15:01:50|29198.8|29086.8|29197.9|29085.9|29204.3|29092.3|29197.1|29085.1|30
1652886120000|2022-05-18 15:02:00|29201|29089|29210.5|29098.5|29211.1|29099.1|29196.6|29084.6|31
1652886130000|2022-05-18 15:02:10|29209.6|29097.6|29209.8|29097.8|29210.2|29098.2|29193.8|29081.8|27
1652886140000|2022-05-18 15:02:20|29209.6|29097.6|29210.2|29098.2|29210.2|29098.2|29204.9|29092.9|32
1652886150000|2022-05-18 15:02:30|29203.7|29091.7|29192.9|29080.9|29203.7|29091.7|29192.3|29080.3|22
1652886160000|2022-05-18 15:02:40|29192.6|29080.6|29193.2|29081.2|29197.7|29085.7|29190.5|29078.5|25
1652886170000|2022-05-18 15:02:50|29192.2|29080.2|29167.6|29055.6|29193.9|29081.9|29167.6|29055.6|32
1652886180000|2022-05-18 15:03:00|29168.3|29056.3|29186.8|29074.8|29186.8|29074.8|29168.3|29056.3|31
1652886190000|2022-05-18 15:03:10|29187.7|29075.7|29192.9|29080.9|29194.8|29082.8|29187.7|29075.7|32
1652886200000|2022-05-18 15:03:20|29194.4|29082.4|29201.2|29089.2|29201.2|29089.2|29194.4|29082.4|26
1652886210000|2022-05-18 15:03:30|29199.2|29087.2|29205.1|29093.1|29205.2|29093.2|29199.2|29087.2|23
1652886220000|2022-05-18 15:03:40|29205.2|29093.2|29196.3|29084.3|29206.2|29094.2|29196.3|29084.3|21
1652886230000|2022-05-18 15:03:50|29194.9|29082.9|29196.6|29084.6|29197.9|29085.9|29189.4|29077.4|26
1652886240000|2022-05-18 15:04:00|29196.8|29084.8|29196.2|29084.2|29208.3|29096.3|29196.2|29084.2|35
1652886250000|2022-05-18 15:04:10|29199.1|29087.1|29177.6|29065.6|29199.1|29087.1|29177.6|29065.6|21
1652886260000|2022-05-18 15:04:20|29177.2|29065.2|29203|29091|29204.5|29092.5|29175.2|29063.2|31
1652886270000|2022-05-18 15:04:30|29202|29090|29183.4|29071.4|29202|29090|29183|29071|29
1652886280000|2022-05-18 15:04:40|29186.6|29074.6|29215.4|29103.4|29216.5|29104.5|29182|29070|31
1652886290000|2022-05-18 15:04:50|29218.3|29106.3|29204.1|29092.1|29222.9|29110.9|29198.9|29086.9|32
1652886300000|2022-05-18 15:05:00|29198.1|29086.1|29199.4|29087.4|29206.1|29094.1|29192.4|29080.4|34
1652886310000|2022-05-18 15:05:10|29200|29088|29186.1|29074.1|29200|29088|29181.2|29069.2|28
1652886320000|2022-05-18 15:05:20|29186.6|29074.6|29196.5|29084.5|29202.5|29090.5|29181.4|29069.4|22
1652886330000|2022-05-18 15:05:30|29196.2|29084.2|29201.4|29089.4|29201.4|29089.4|29184.1|29072.1|26
1652886340000|2022-05-18 15:05:40|29200.8|29088.8|29201.4|29089.4|29203.2|29091.2|29200.8|29088.8|12
1652886350000|2022-05-18 15:05:50|29202.7|29090.7|29200.9|29088.9|29204.6|29092.6|29199.4|29087.4|23
1652886360000|2022-05-18 15:06:00|29201.9|29089.9|29202.3|29090.3|29203.1|29091.1|29193.8|29081.8|25
1652886370000|2022-05-18 15:06:10|29202.1|29090.1|29213.8|29101.8|29218|29106|29199.2|29087.2|27
1652886380000|2022-05-18 15:06:20|29214.2|29102.2|29219.2|29107.2|29219.2|29107.2|29209.2|29097.2|26
1652886390000|2022-05-18 15:06:30|29218.9|29106.9|29217.8|29105.8|29221.6|29109.6|29212.4|29100.4|30
1652886400000|2022-05-18 15:06:40|29219.2|29107.2|29212.2|29100.2|29224.2|29112.2|29210.4|29098.4|32
1652886410000|2022-05-18 15:06:50|29210.9|29098.9|29196.8|29084.8|29214.4|29102.4|29196.8|29084.8|30
1652886420000|2022-05-18 15:07:00|29195.3|29083.3|29182.9|29070.9|29195.3|29083.3|29179.7|29067.7|31
1652886430000|2022-05-18 15:07:10|29182.7|29070.7|29177.8|29065.8|29186|29074|29176.2|29064.2|37
1652886440000|2022-05-18 15:07:20|29178.6|29066.6|29180.6|29068.6|29181.7|29069.7|29169.6|29057.6|26
1652886450000|2022-05-18 15:07:30|29180.3|29068.3|29188.4|29076.4|29188.4|29076.4|29178.9|29066.9|32
1652886460000|2022-05-18 15:07:40|29188.1|29076.1|29189.5|29077.5|29194.2|29082.2|29184.8|29072.8|33
1652886470000|2022-05-18 15:07:50|29186|29074|29178.1|29066.1|29188.6|29076.6|29175.4|29063.4|35
1652886480000|2022-05-18 15:08:00|29177.8|29065.8|29174|29062|29180.8|29068.8|29174|29062|29
1652886490000|2022-05-18 15:08:10|29174.9|29062.9|29168.8|29056.8|29174.9|29062.9|29165.2|29053.2|28
1652886500000|2022-05-18 15:08:20|29169.6|29057.6|29160.4|29048.4|29169.6|29057.6|29158.7|29046.7|30
1652886510000|2022-05-18 15:08:30|29161.7|29049.7|29156|29044|29162|29050|29156|29044|18
1652886520000|2022-05-18 15:08:40|29154.6|29042.6|29160.2|29048.2|29163.3|29051.3|29154.6|29042.6|25
1652886530000|2022-05-18 15:08:50|29161|29049|29170.1|29058.1|29173.7|29061.7|29161|29049|34
1652886540000|2022-05-18 15:09:00|29168.6|29056.6|29177.6|29065.6|29178.6|29066.6|29166.8|29054.8|19
1652886550000|2022-05-18 15:09:10|29181.6|29069.6|29185.5|29073.5|29189.3|29077.3|29177.6|29065.6|18
1652886560000|2022-05-18 15:09:20|29187.6|29075.6|29212.4|29100.4|29212.7|29100.7|29187.6|29075.6|30
1652886570000|2022-05-18 15:09:30|29212.5|29100.5|29217|29105|29218.9|29106.9|29208.6|29096.6|16
1652886580000|2022-05-18 15:09:40|29217.1|29105.1|29203.3|29091.3|29217.1|29105.1|29194.4|29082.4|30
1652886590000|2022-05-18 15:09:50|29203.9|29091.9|29199.2|29087.2|29207.4|29095.4|29198.3|29086.3|25
1652886600000|2022-05-18 15:10:00|29198.7|29086.7|29180.6|29068.6|29203.1|29091.1|29180.6|29068.6|28
1652886610000|2022-05-18 15:10:10|29176.4|29064.4|29182.9|29070.9|29182.9|29070.9|29174.9|29062.9|20
1652886620000|2022-05-18 15:10:20|29183.1|29071.1|29172.6|29060.6|29183.1|29071.1|29172.1|29060.1|18
1652886630000|2022-05-18 15:10:30|29172.1|29060.1|29171.9|29059.9|29172.1|29060.1|29163.2|29051.2|28
1652886640000|2022-05-18 15:10:40|29160.6|29048.6|29151.8|29039.8|29161.3|29049.3|29151.8|29039.8|24
1652886650000|2022-05-18 15:10:50|29154.6|29042.6|29145.9|29033.9|29155.7|29043.7|29145.7|29033.7|28
1652886660000|2022-05-18 15:11:00|29145|29033|29141.9|29029.9|29145|29033|29137.7|29025.7|19
1652886670000|2022-05-18 15:11:10|29138.4|29026.4|29120.4|29008.4|29138.4|29026.4|29119.4|29007.4|21
1652886680000|2022-05-18 15:11:20|29118.3|29006.3|29115.7|29003.7|29120.5|29008.5|29115.7|29003.7|12
1652886690000|2022-05-18 15:11:30|29118.7|29006.7|29128.5|29016.5|29128.5|29016.5|29117.8|29005.8|22
1652886700000|2022-05-18 15:11:40|29128.8|29016.8|29143.1|29031.1|29143.1|29031.1|29128|29016|23
1652886710000|2022-05-18 15:11:50|29145.6|29033.6|29154.1|29042.1|29154.2|29042.2|29143.1|29031.1|25
1652886720000|2022-05-18 15:12:00|29153.7|29041.7|29152|29040|29175.6|29063.6|29148.6|29036.6|31
1652886730000|2022-05-18 15:12:10|29152.1|29040.1|29149.9|29037.9|29152.7|29040.7|29143.3|29031.3|35
1652886740000|2022-05-18 15:12:20|29150.8|29038.8|29167.7|29055.7|29167.7|29055.7|29150.7|29038.7|30
1652886750000|2022-05-18 15:12:30|29168.7|29056.7|29171.5|29059.5|29183.8|29071.8|29167.5|29055.5|26
1652886760000|2022-05-18 15:12:40|29171.6|29059.6|29151.6|29039.6|29174.2|29062.2|29150.9|29038.9|31
1652886770000|2022-05-18 15:12:50|29151.4|29039.4|29149.2|29037.2|29155.6|29043.6|29147.3|29035.3|30
1652886780000|2022-05-18 15:13:00|29149.3|29037.3|29153.6|29041.6|29159.3|29047.3|29149.3|29037.3|37
1652886790000|2022-05-18 15:13:10|29154.3|29042.3|29163.3|29051.3|29165.3|29053.3|29154.3|29042.3|32
1652886800000|2022-05-18 15:13:20|29163.6|29051.6|29170.2|29058.2|29170.2|29058.2|29163.6|29051.6|30
1652886810000|2022-05-18 15:13:30|29169.4|29057.4|29161.4|29049.4|29172.3|29060.3|29161.4|29049.4|27
1652886820000|2022-05-18 15:13:40|29163.2|29051.2|29166|29054|29166|29054|29162.7|29050.7|14
1652886830000|2022-05-18 15:13:50|29165.7|29053.7|29169.1|29057.1|29169.1|29057.1|29163.9|29051.9|26
1652886840000|2022-05-18 15:14:00|29171|29059|29185.3|29073.3|29185.3|29073.3|29169.1|29057.1|17
1652886850000|2022-05-18 15:14:10|29184.9|29072.9|29189.1|29077.1|29189.4|29077.4|29177.5|29065.5|25
1652886860000|2022-05-18 15:14:20|29189|29077|29188.5|29076.5|29190.3|29078.3|29188.3|29076.3|14
1652886870000|2022-05-18 15:14:30|29188.6|29076.6|29191.4|29079.4|29191.4|29079.4|29182.8|29070.8|17
1652886880000|2022-05-18 15:14:40|29191.5|29079.5|29184.4|29072.4|29192|29080|29183.6|29071.6|24
1652886890000|2022-05-18 15:14:50|29183.7|29071.7|29195.9|29083.9|29195.9|29083.9|29183.7|29071.7|27
1652886900000|2022-05-18 15:15:00|29195.2|29083.2|29193.6|29081.6|29196.5|29084.5|29191.5|29079.5|17
1652886910000|2022-05-18 15:15:10|29193.7|29081.7|29197.9|29085.9|29197.9|29085.9|29193.4|29081.4|13
1652886920000|2022-05-18 15:15:20|29197|29085|29192.7|29080.7|29197|29085|29187.5|29075.5|15
1652886930000|2022-05-18 15:15:30|29193.4|29081.4|29179.4|29067.4|29195.9|29083.9|29179.4|29067.4|25
1652886940000|2022-05-18 15:15:40|29176.5|29064.5|29170.3|29058.3|29176.5|29064.5|29170.3|29058.3|9
1652886950000|2022-05-18 15:15:50|29170.4|29058.4|29187|29075|29187|29075|29170.4|29058.4|29
1652886960000|2022-05-18 15:16:00|29180.4|29068.4|29174.2|29062.2|29186.7|29074.7|29173.7|29061.7|38
1652886970000|2022-05-18 15:16:10|29174.7|29062.7|29163.3|29051.3|29176.2|29064.2|29163.3|29051.3|21
1652886980000|2022-05-18 15:16:20|29162.6|29050.6|29158.6|29046.6|29164.2|29052.2|29158.6|29046.6|20
1652886990000|2022-05-18 15:16:30|29159.9|29047.9|29157.8|29045.8|29159.9|29047.9|29150.3|29038.3|32
1652887000000|2022-05-18 15:16:40|29158.6|29046.6|29151.3|29039.3|29158.6|29046.6|29149|29037|31
1652887010000|2022-05-18 15:16:50|29149|29037|29153.6|29041.6|29153.6|29041.6|29147.1|29035.1|18
1652887020000|2022-05-18 15:17:00|29146.2|29034.2|29141.4|29029.4|29153.6|29041.6|29137.6|29025.6|22
1652887030000|2022-05-18 15:17:10|29141.9|29029.9|29145.8|29033.8|29150.6|29038.6|29139.5|29027.5|32
1652887040000|2022-05-18 15:17:20|29146.5|29034.5|29142.4|29030.4|29148.9|29036.9|29131.5|29019.5|32
1652887050000|2022-05-18 15:17:30|29139.9|29027.9|29130.3|29018.3|29142.4|29030.4|29126|29014|31
1652887060000|2022-05-18 15:17:40|29133.9|29021.9|29120.4|29008.4|29133.9|29021.9|29112.8|29000.8|31
1652887070000|2022-05-18 15:17:50|29120.5|29008.5|29124.7|29012.7|29124.7|29012.7|29115.2|29003.2|29
1652887080000|2022-05-18 15:18:00|29124.6|29012.6|29111.6|28999.6|29124.6|29012.6|29111.6|28999.6|16
1652887090000|2022-05-18 15:18:10|29110.5|28998.5|29082.4|28970.4|29110.5|28998.5|29082.4|28970.4|25
1652887100000|2022-05-18 15:18:20|29082.6|28970.6|29074.2|28962.2|29082.6|28970.6|29069.1|28957.1|33
1652887110000|2022-05-18 15:18:30|29074.3|28962.3|29081.9|28969.9|29084.2|28972.2|29071.8|28959.8|33
1652887120000|2022-05-18 15:18:40|29084.9|28972.9|29072.4|28960.4|29084.9|28972.9|29068.4|28956.4|24
1652887130000|2022-05-18 15:18:50|29072.5|28960.5|29064.8|28952.8|29074.8|28962.8|29055.9|28943.9|30
1652887140000|2022-05-18 15:19:00|29066.5|28954.5|29088.8|28976.8|29100.4|28988.4|29066.5|28954.5|30
1652887150000|2022-05-18 15:19:10|29083.8|28971.8|29076.5|28964.5|29083.8|28971.8|29073|28961|33
1652887160000|2022-05-18 15:19:20|29076.4|28964.4|29090.7|28978.7|29090.7|28978.7|29072.4|28960.4|34
1652887170000|2022-05-18 15:19:30|29090.9|28978.9|29070.7|28958.7|29091.9|28979.9|29069.2|28957.2|35
1652887180000|2022-05-18 15:19:40|29068.2|28956.2|29083.5|28971.5|29084.3|28972.3|29067.5|28955.5|36
1652887190000|2022-05-18 15:19:50|29082.7|28970.7|29066.3|28954.3|29082.7|28970.7|29065.7|28953.7|36
1652887200000|2022-05-18 15:20:00|29065.5|28953.5|28994.6|28882.6|29066.3|28954.3|28988.7|28876.7|36
1652887210000|2022-05-18 15:20:10|28991.9|28879.9|28997.7|28885.7|29007.8|28895.8|28990.8|28878.8|38
1652887220000|2022-05-18 15:20:20|29010.6|28898.6|28978.5|28866.5|29016.3|28904.3|28975.8|28863.8|39
1652887230000|2022-05-18 15:20:30|28981.3|28869.3|28979.6|28867.6|28983|28871|28973.2|28861.2|33
1652887240000|2022-05-18 15:20:40|28981.4|28869.4|28981.1|28869.1|28995.5|28883.5|28980.6|28868.6|40
1652887250000|2022-05-18 15:20:50|28982|28870|28996.3|28884.3|29005.2|28893.2|28981.6|28869.6|38
1652887260000|2022-05-18 15:21:00|28994.3|28882.3|28983.9|28871.9|28995.8|28883.8|28981.5|28869.5|31
1652887270000|2022-05-18 15:21:10|28982.3|28870.3|28971|28859|28982.3|28870.3|28971|28859|21
1652887280000|2022-05-18 15:21:20|28970.5|28858.5|28936.1|28824.1|28980.3|28868.3|28933.9|28821.9|26
1652887290000|2022-05-18 15:21:30|28937.9|28825.9|28942.8|28830.8|28948.4|28836.4|28932.6|28820.6|37
1652887300000|2022-05-18 15:21:40|28943.3|28831.3|28947.8|28835.8|28951.3|28839.3|28938.4|28826.4|27
1652887310000|2022-05-18 15:21:50|28948.4|28836.4|28949.7|28837.7|28953.3|28841.3|28942.8|28830.8|14
1652887320000|2022-05-18 15:22:00|28943.1|28831.1|28948.3|28836.3|28948.5|28836.5|28937.3|28825.3|35
1652887330000|2022-05-18 15:22:10|28947.9|28835.9|28955.2|28843.2|28958.4|28846.4|28944.2|28832.2|37
1652887340000|2022-05-18 15:22:20|28954.3|28842.3|28974.9|28862.9|28974.9|28862.9|28952.8|28840.8|37
1652887350000|2022-05-18 15:22:30|28974.8|28862.8|28967|28855|28974.8|28862.8|28957.7|28845.7|34
1652887360000|2022-05-18 15:22:40|28964.1|28852.1|28956.3|28844.3|28972.8|28860.8|28956.3|28844.3|37
1652887370000|2022-05-18 15:22:50|28956.2|28844.2|28913.5|28801.5|28956.2|28844.2|28913.5|28801.5|32
1652887380000|2022-05-18 15:23:00|28913|28801|28926|28814|28926.1|28814.1|28896.5|28784.5|32
1652887390000|2022-05-18 15:23:10|28927.7|28815.7|28941.9|28829.9|28942.3|28830.3|28909.9|28797.9|39
1652887400000|2022-05-18 15:23:20|28942.5|28830.5|28941.2|28829.2|28947.9|28835.9|28933.8|28821.8|38
1652887410000|2022-05-18 15:23:30|28942.6|28830.6|28948.9|28836.9|28949.4|28837.4|28939.4|28827.4|36
1652887420000|2022-05-18 15:23:40|28950.7|28838.7|28931.9|28819.9|28963.3|28851.3|28931.9|28819.9|29
1652887430000|2022-05-18 15:23:50|28934.9|28822.9|28935.2|28823.2|28944.2|28832.2|28930.7|28818.7|38
1652887440000|2022-05-18 15:24:00|28935.8|28823.8|28938.9|28826.9|28945.7|28833.7|28935.8|28823.8|28
1652887450000|2022-05-18 15:24:10|28936.5|28824.5|28933.8|28821.8|28945.9|28833.9|28928.4|28816.4|25
1652887460000|2022-05-18 15:24:20|28917.3|28805.3|28894.8|28782.8|28925.9|28813.9|28894.8|28782.8|16
1652887470000|2022-05-18 15:24:30|28892.4|28780.4|28901.1|28789.1|28912.4|28800.4|28892.4|28780.4|25
1652887480000|2022-05-18 15:24:40|28900|28788|28905.2|28793.2|28911.1|28799.1|28899.3|28787.3|27
1652887490000|2022-05-18 15:24:50|28903.8|28791.8|28956|28844|28956.8|28844.8|28901.7|28789.7|33
1652887500000|2022-05-18 15:25:00|28957.9|28845.9|28972.9|28860.9|28976.3|28864.3|28956|28844|26
1652887510000|2022-05-18 15:25:10|28974.8|28862.8|28991|28879|28993.3|28881.3|28968.6|28856.6|37
1652887520000|2022-05-18 15:25:20|28992.1|28880.1|28993.2|28881.2|28998.9|28886.9|28988.1|28876.1|31
1652887530000|2022-05-18 15:25:30|28990.1|28878.1|29003.4|28891.4|29006.5|28894.5|28989.7|28877.7|34
1652887540000|2022-05-18 15:25:40|29003.2|28891.2|29008|28896|29009.2|28897.2|29002|28890|30
1652887550000|2022-05-18 15:25:50|29010.3|28898.3|29003.5|28891.5|29013.3|28901.3|29002.1|28890.1|36
1652887560000|2022-05-18 15:26:00|29002.1|28890.1|28985.4|28873.4|29006.1|28894.1|28985.4|28873.4|25
1652887570000|2022-05-18 15:26:10|28996.7|28884.7|28974.2|28862.2|28996.7|28884.7|28973.6|28861.6|18
1652887580000|2022-05-18 15:26:20|28974.7|28862.7|28988.9|28876.9|28990.1|28878.1|28974.7|28862.7|24
1652887590000|2022-05-18 15:26:30|28985.9|28873.9|28955.6|28843.6|28985.9|28873.9|28950.5|28838.5|13
1652887600000|2022-05-18 15:26:40|28955.5|28843.5|28934.7|28822.7|28963.3|28851.3|28934.7|28822.7|35
1652887610000|2022-05-18 15:26:50|28939.4|28827.4|28924.1|28812.1|28939.4|28827.4|28922.7|28810.7|25
1652887620000|2022-05-18 15:27:00|28924.9|28812.9|28970.2|28858.2|28970.2|28858.2|28924.9|28812.9|35
1652887630000|2022-05-18 15:27:10|28969.7|28857.7|28969.3|28857.3|28973.1|28861.1|28954.4|28842.4|29
1652887640000|2022-05-18 15:27:20|28972.6|28860.6|28979.6|28867.6|28979.6|28867.6|28972.5|28860.5|34
1652887650000|2022-05-18 15:27:30|28981.4|28869.4|28985.5|28873.5|28989.8|28877.8|28979.1|28867.1|37
1652887660000|2022-05-18 15:27:40|28985.1|28873.1|29027.1|28915.1|29027.1|28915.1|28982.5|28870.5|30
1652887670000|2022-05-18 15:27:50|29027.2|28915.2|29026.9|28914.9|29027.2|28915.2|29012.3|28900.3|32
1652887680000|2022-05-18 15:28:00|29021.9|28909.9|29016|28904|29033.7|28921.7|29013.8|28901.8|29
1652887690000|2022-05-18 15:28:10|29013.8|28901.8|29011|28899|29014.9|28902.9|29011|28899|17
1652887700000|2022-05-18 15:28:20|29009.8|28897.8|28988.4|28876.4|29009.8|28897.8|28987.6|28875.6|13
1652887710000|2022-05-18 15:28:30|28987.9|28875.9|29001|28889|29004.9|28892.9|28987.8|28875.8|18
1652887720000|2022-05-18 15:28:40|29001.7|28889.7|29015.5|28903.5|29018.6|28906.6|29000|28888|39
1652887730000|2022-05-18 15:28:50|29016.4|28904.4|29020.6|28908.6|29026.3|28914.3|29009.5|28897.5|38
1652887740000|2022-05-18 15:29:00|29017.5|28905.5|29026.4|28914.4|29027.5|28915.5|29016.5|28904.5|36
1652887750000|2022-05-18 15:29:10|29024.6|28912.6|29021.4|28909.4|29027|28915|29002.6|28890.6|35
1652887760000|2022-05-18 15:29:20|29021.1|28909.1|29008.5|28896.5|29024.3|28912.3|29008.5|28896.5|36
1652887770000|2022-05-18 15:29:30|29008|28896|28991.9|28879.9|29008|28896|28989.5|28877.5|27
1652887780000|2022-05-18 15:29:40|28989.6|28877.6|29003.6|28891.6|29003.6|28891.6|28989.6|28877.6|30
1652887790000|2022-05-18 15:29:50|29010.5|28898.5|29025.4|28913.4|29027.2|28915.2|29009.1|28897.1|39
1652887800000|2022-05-18 15:30:00|29025.8|28913.8|29032.1|28920.1|29032.1|28920.1|29020.9|28908.9|35
1652887810000|2022-05-18 15:30:10|29031.3|28919.3|29006.1|28894.1|29034.6|28922.6|29006.1|28894.1|35
1652887820000|2022-05-18 15:30:20|29005.3|28893.3|28977.6|28865.6|29005.3|28893.3|28972.3|28860.3|25
1652887830000|2022-05-18 15:30:30|28976.4|28864.4|28979.7|28867.7|28981.2|28869.2|28973.3|28861.3|28
1652887840000|2022-05-18 15:30:40|28978.6|28866.6|28961.9|28849.9|28978.6|28866.6|28959.3|28847.3|33
1652887850000|2022-05-18 15:30:50|28957.8|28845.8|28926.4|28814.4|28961.1|28849.1|28926.2|28814.2|35
1652887860000|2022-05-18 15:31:00|28925.6|28813.6|28926.5|28814.5|28932.4|28820.4|28923|28811|34
1652887870000|2022-05-18 15:31:10|28927|28815|28923.3|28811.3|28928.4|28816.4|28904.9|28792.9|33
1652887880000|2022-05-18 15:31:20|28924.7|28812.7|28946.9|28834.9|28947.9|28835.9|28924.7|28812.7|39
1652887890000|2022-05-18 15:31:30|28952.7|28840.7|28965.9|28853.9|28965.9|28853.9|28947.2|28835.2|31
1652887900000|2022-05-18 15:31:40|28966.6|28854.6|28969.1|28857.1|28976.7|28864.7|28961|28849|35
1652887910000|2022-05-18 15:31:50|28968.4|28856.4|28979.6|28867.6|28979.6|28867.6|28968.4|28856.4|27
1652887920000|2022-05-18 15:32:00|28978.7|28866.7|28987.6|28875.6|28999.2|28887.2|28977.9|28865.9|35
1652887930000|2022-05-18 15:32:10|28986|28874|29001.5|28889.5|29005.5|28893.5|28984.6|28872.6|36
1652887940000|2022-05-18 15:32:20|29002.3|28890.3|29005.9|28893.9|29007.3|28895.3|29002.3|28890.3|30
1652887950000|2022-05-18 15:32:30|29002.7|28890.7|28993.5|28881.5|29005.1|28893.1|28992.2|28880.2|35
1652887960000|2022-05-18 15:32:40|28989.2|28877.2|28996.9|28884.9|28996.9|28884.9|28977.6|28865.6|36
1652887970000|2022-05-18 15:32:50|28995.6|28883.6|28995.2|28883.2|29001.5|28889.5|28994.7|28882.7|34
1652887980000|2022-05-18 15:33:00|28994.5|28882.5|28980.7|28868.7|28994.7|28882.7|28972.4|28860.4|33
1652887990000|2022-05-18 15:33:10|28982.6|28870.6|29011.3|28899.3|29011.3|28899.3|28982.2|28870.2|37
1652888000000|2022-05-18 15:33:20|29007.9|28895.9|29011.2|28899.2|29013.3|28901.3|29004.1|28892.1|19
1652888010000|2022-05-18 15:33:30|29011.4|28899.4|29011|28899|29011.5|28899.5|29010.8|28898.8|12
1652888020000|2022-05-18 15:33:40|29010.8|28898.8|29002.7|28890.7|29011|28899|29002.7|28890.7|16
1652888030000|2022-05-18 15:33:50|29002.5|28890.5|29009|28897|29009.1|28897.1|29002.2|28890.2|22
1652888040000|2022-05-18 15:34:00|29008.8|28896.8|28996.7|28884.7|29011.1|28899.1|28996.5|28884.5|32
1652888050000|2022-05-18 15:34:10|28996.9|28884.9|29017.5|28905.5|29017.5|28905.5|28996.9|28884.9|30
1652888060000|2022-05-18 15:34:20|29017.2|28905.2|29017.3|28905.3|29024.2|28912.2|29013.9|28901.9|32
1652888070000|2022-05-18 15:34:30|29017.7|28905.7|29025.4|28913.4|29026|28914|29017.7|28905.7|26
1652888080000|2022-05-18 15:34:40|29023.6|28911.6|29018.4|28906.4|29028.5|28916.5|29015.4|28903.4|34
1652888090000|2022-05-18 15:34:50|29018.5|28906.5|29043.8|28931.8|29044.9|28932.9|29018.5|28906.5|33
1652888100000|2022-05-18 15:35:00|29044.8|28932.8|29050.7|28938.7|29053.9|28941.9|29030.8|28918.8|34
1652888110000|2022-05-18 15:35:10|29051.5|28939.5|29049.3|28937.3|29052.5|28940.5|29046.6|28934.6|32
1652888120000|2022-05-18 15:35:20|29049.5|28937.5|29071.2|28959.2|29075|28963|29049.5|28937.5|37
1652888130000|2022-05-18 15:35:30|29073.7|28961.7|29075.5|28963.5|29083.9|28971.9|29073.7|28961.7|31
1652888140000|2022-05-18 15:35:40|29074.3|28962.3|29071.2|28959.2|29074.3|28962.3|29069.5|28957.5|26
1652888150000|2022-05-18 15:35:50|29073.7|28961.7|29083.1|28971.1|29085.2|28973.2|29073.1|28961.1|35
1652888160000|2022-05-18 15:36:00|29083.2|28971.2|29074.7|28962.7|29084.3|28972.3|29062.8|28950.8|32
1652888170000|2022-05-18 15:36:10|29074.3|28962.3|29075.7|28963.7|29075.7|28963.7|29066.4|28954.4|23
1652888180000|2022-05-18 15:36:20|29076.5|28964.5|29074.1|28962.1|29077.4|28965.4|29060.7|28948.7|34
1652888190000|2022-05-18 15:36:30|29073.9|28961.9|29062.4|28950.4|29073.9|28961.9|29060.9|28948.9|26
1652888200000|2022-05-18 15:36:40|29062.6|28950.6|29062.5|28950.5|29068.7|28956.7|29060.5|28948.5|35
1652888210000|2022-05-18 15:36:50|29061.9|28949.9|29061.9|28949.9|29069.1|28957.1|29060.3|28948.3|31
1652888220000|2022-05-18 15:37:00|29062|28950|29050.7|28938.7|29063|28951|29050.7|28938.7|28
1652888230000|2022-05-18 15:37:10|29049.4|28937.4|29052.6|28940.6|29055.6|28943.6|29047.3|28935.3|29
1652888240000|2022-05-18 15:37:20|29055.6|28943.6|29059.7|28947.7|29065.1|28953.1|29051.5|28939.5|23
1652888250000|2022-05-18 15:37:30|29057.3|28945.3|29069.4|28957.4|29075.5|28963.5|29057.1|28945.1|37
1652888260000|2022-05-18 15:37:40|29069.3|28957.3|29078.9|28966.9|29079.7|28967.7|29069.3|28957.3|33
1652888270000|2022-05-18 15:37:50|29079.4|28967.4|29080.9|28968.9|29080.9|28968.9|29074.5|28962.5|33
1652888280000|2022-05-18 15:38:00|29080.1|28968.1|29094.7|28982.7|29097.3|28985.3|29079.6|28967.6|29
1652888290000|2022-05-18 15:38:10|29098.8|28986.8|29098|28986|29098.8|28986.8|29094.1|28982.1|32
1652888300000|2022-05-18 15:38:20|29098.3|28986.3|29090.3|28978.3|29098.3|28986.3|29085.6|28973.6|35
1652888310000|2022-05-18 15:38:30|29090.4|28978.4|29082.3|28970.3|29090.4|28978.4|29078.1|28966.1|27
1652888320000|2022-05-18 15:38:40|29081.1|28969.1|29086.4|28974.4|29086.8|28974.8|29078.9|28966.9|35
1652888330000|2022-05-18 15:38:50|29086.2|28974.2|29090|28978|29090|28978|29082.9|28970.9|34
1652888340000|2022-05-18 15:39:00|29089.4|28977.4|29075.5|28963.5|29091.1|28979.1|29074.5|28962.5|34
1652888350000|2022-05-18 15:39:10|29075.2|28963.2|29078.1|28966.1|29080.7|28968.7|29075|28963|20
1652888360000|2022-05-18 15:39:20|29080.7|28968.7|29056.2|28944.2|29080.7|28968.7|29056.2|28944.2|13
1652888370000|2022-05-18 15:39:30|29056.4|28944.4|29060.7|28948.7|29065.2|28953.2|29056.3|28944.3|21
1652888380000|2022-05-18 15:39:40|29060|28948|29058.2|28946.2|29064.5|28952.5|29055.2|28943.2|23
1652888390000|2022-05-18 15:39:50|29057.9|28945.9|29056.6|28944.6|29058.9|28946.9|29050.8|28938.8|14
1652888400000|2022-05-18 15:40:00|29050.7|28938.7|29045.6|28933.6|29056.6|28944.6|29045.6|28933.6|8
1652888410000|2022-05-18 15:40:10|29046.4|28934.4|29037|28925|29046.4|28934.4|29037|28925|9
1652888420000|2022-05-18 15:40:20|29030.9|28918.9|29009.1|28897.1|29032.8|28920.8|29009.1|28897.1|15
1652888430000|2022-05-18 15:40:30|29009.4|28897.4|29018.2|28906.2|29018.9|28906.9|29009.4|28897.4|27
1652888440000|2022-05-18 15:40:40|29018|28906|29002.3|28890.3|29020.4|28908.4|29002.3|28890.3|24
1652888450000|2022-05-18 15:40:50|28997.5|28885.5|29010.1|28898.1|29010.1|28898.1|28995.9|28883.9|12
1652888460000|2022-05-18 15:41:00|29012.7|28900.7|29029.2|28917.2|29031.2|28919.2|29010.1|28898.1|35
1652888470000|2022-05-18 15:41:10|29031.3|28919.3|29056.6|28944.6|29058.5|28946.5|29030|28918|35
1652888480000|2022-05-18 15:41:20|29057.3|28945.3|29048.8|28936.8|29057.3|28945.3|29048.6|28936.6|29
1652888490000|2022-05-18 15:41:30|29048.7|28936.7|29051.6|28939.6|29052.3|28940.3|29041|28929|27
1652888500000|2022-05-18 15:41:40|29051.7|28939.7|29053.2|28941.2|29055.1|28943.1|29051.3|28939.3|32
1652888510000|2022-05-18 15:41:50|29052.7|28940.7|29052.4|28940.4|29054.4|28942.4|29051.3|28939.3|21
1652888520000|2022-05-18 15:42:00|29051.5|28939.5|29038.6|28926.6|29052.4|28940.4|29037|28925|24
1652888530000|2022-05-18 15:42:10|29037.7|28925.7|29044.8|28932.8|29052.5|28940.5|29037.7|28925.7|32
1652888540000|2022-05-18 15:42:20|29043.5|28931.5|29044.7|28932.7|29046.6|28934.6|29036.3|28924.3|28
1652888550000|2022-05-18 15:42:30|29044.4|28932.4|29058.6|28946.6|29059|28947|29044.4|28932.4|36
1652888560000|2022-05-18 15:42:40|29056|28944|29055.9|28943.9|29057.8|28945.8|29053.5|28941.5|23
1652888570000|2022-05-18 15:42:50|29053.5|28941.5|29065.6|28953.6|29067.6|28955.6|29051.5|28939.5|33
1652888580000|2022-05-18 15:43:00|29064.4|28952.4|29045.6|28933.6|29064.4|28952.4|29043.1|28931.1|31
1652888590000|2022-05-18 15:43:10|29045.3|28933.3|29031.1|28919.1|29045.3|28933.3|29028.9|28916.9|23
1652888600000|2022-05-18 15:43:20|29029.5|28917.5|29027.9|28915.9|29034.3|28922.3|29027.9|28915.9|32
1652888610000|2022-05-18 15:43:30|29029.9|28917.9|29026.9|28914.9|29029.9|28917.9|29024.8|28912.8|33
1652888620000|2022-05-18 15:43:40|29027.9|28915.9|29019.1|28907.1|29033.4|28921.4|29019.1|28907.1|33
1652888630000|2022-05-18 15:43:50|29021.5|28909.5|29011.6|28899.6|29021.9|28909.9|29011.6|28899.6|28
1652888640000|2022-05-18 15:44:00|29010.9|28898.9|29023.2|28911.2|29026|28914|29003.9|28891.9|31
1652888650000|2022-05-18 15:44:10|29023.7|28911.7|29028.9|28916.9|29035.6|28923.6|29016.6|28904.6|36
1652888660000|2022-05-18 15:44:20|29027.3|28915.3|29030.5|28918.5|29031.5|28919.5|29018.2|28906.2|37
1652888670000|2022-05-18 15:44:30|29029|28917|29045.3|28933.3|29045.3|28933.3|29028.6|28916.6|29
1652888680000|2022-05-18 15:44:40|29045.8|28933.8|29051.7|28939.7|29052.2|28940.2|29045.8|28933.8|26
1652888690000|2022-05-18 15:44:50|29051.4|28939.4|29056|28944|29057.2|28945.2|29051.1|28939.1|27
1652888700000|2022-05-18 15:45:00|29054.7|28942.7|29053.9|28941.9|29054.7|28942.7|29044.3|28932.3|28
1652888710000|2022-05-18 15:45:10|29055.8|28943.8|29057.4|28945.4|29059.2|28947.2|29053.3|28941.3|25
1652888720000|2022-05-18 15:45:20|29057.8|28945.8|29052.5|28940.5|29058.2|28946.2|29048.3|28936.3|24
1652888730000|2022-05-18 15:45:30|29051.5|28939.5|29048.1|28936.1|29052.5|28940.5|29047.8|28935.8|13
1652888740000|2022-05-18 15:45:40|29047.6|28935.6|29033.4|28921.4|29047.6|28935.6|29030|28918|11
1652888750000|2022-05-18 15:45:50|29037.6|28925.6|29016.6|28904.6|29037.6|28925.6|29016.6|28904.6|21
1652888760000|2022-05-18 15:46:00|29014.6|28902.6|29012.6|28900.6|29014.6|28902.6|29002.3|28890.3|18
1652888770000|2022-05-18 15:46:10|29012.1|28900.1|29030.1|28918.1|29031.6|28919.6|29011.4|28899.4|28
1652888780000|2022-05-18 15:46:20|29027.4|28915.4|29030.1|28918.1|29030.1|28918.1|29025.4|28913.4|13
1652888790000|2022-05-18 15:46:30|29024.3|28912.3|29040.9|28928.9|29043.1|28931.1|29024.3|28912.3|28
1652888800000|2022-05-18 15:46:40|29039.4|28927.4|29048.9|28936.9|29048.9|28936.9|29039.3|28927.3|32
1652888810000|2022-05-18 15:46:50|29051.6|28939.6|29055.2|28943.2|29057|28945|29051.1|28939.1|28
1652888820000|2022-05-18 15:47:00|29055.3|28943.3|29053.8|28941.8|29058.8|28946.8|29053.3|28941.3|33
1652888830000|2022-05-18 15:47:10|29050.9|28938.9|29038.7|28926.7|29053.6|28941.6|29035.1|28923.1|35
1652888840000|2022-05-18 15:47:20|29038.6|28926.6|29040.2|28928.2|29041.2|28929.2|29037.3|28925.3|33
1652888850000|2022-05-18 15:47:30|29041.1|28929.1|29042|28930|29042.5|28930.5|29038.3|28926.3|30
1652888860000|2022-05-18 15:47:40|29040.5|28928.5|29047.5|28935.5|29057|28945|29040.5|28928.5|31
1652888870000|2022-05-18 15:47:50|29049.3|28937.3|29040.1|28928.1|29049.4|28937.4|29039|28927|17
1652888880000|2022-05-18 15:48:00|29039.3|28927.3|29054.1|28942.1|29054.7|28942.7|29036.4|28924.4|31
1652888890000|2022-05-18 15:48:10|29054.9|28942.9|29052.3|28940.3|29054.9|28942.9|29049|28937|36
1652888900000|2022-05-18 15:48:20|29051.7|28939.7|29054.7|28942.7|29054.7|28942.7|29048.5|28936.5|28
1652888910000|2022-05-18 15:48:30|29054.2|28942.2|29054.7|28942.7|29054.7|28942.7|29052.1|28940.1|15
1652888920000|2022-05-18 15:48:40|29055.5|28943.5|29051.9|28939.9|29056.6|28944.6|29051.7|28939.7|28
1652888930000|2022-05-18 15:48:50|29052.7|28940.7|29051.2|28939.2|29053.6|28941.6|29048.7|28936.7|22
1652888940000|2022-05-18 15:49:00|29046.8|28934.8|29038.4|28926.4|29046.8|28934.8|29038.3|28926.3|26
1652888950000|2022-05-18 15:49:10|29026|28914|29029.9|28917.9|29032.1|28920.1|29022.9|28910.9|11
1652888960000|2022-05-18 15:49:20|29030.6|28918.6|29055.1|28943.1|29055.1|28943.1|29030.6|28918.6|27
1652888970000|2022-05-18 15:49:30|29057.2|28945.2|29052.1|28940.1|29057.2|28945.2|29052.1|28940.1|22
1652888980000|2022-05-18 15:49:40|29052.8|28940.8|29037.9|28925.9|29052.8|28940.8|29037.9|28925.9|22
1652888990000|2022-05-18 15:49:50|29038|28926|29053.5|28941.5|29053.5|28941.5|29031.2|28919.2|33
1652889000000|2022-05-18 15:50:00|29053.1|28941.1|29042.3|28930.3|29055.7|28943.7|29039.2|28927.2|38
1652889010000|2022-05-18 15:50:10|29044.7|28932.7|29042.6|28930.6|29056.1|28944.1|29042.6|28930.6|29
1652889020000|2022-05-18 15:50:20|29044.8|28932.8|29038.4|28926.4|29046.3|28934.3|29033.7|28921.7|29
1652889030000|2022-05-18 15:50:30|29037.6|28925.6|29056.8|28944.8|29056.8|28944.8|29034.4|28922.4|27
1652889040000|2022-05-18 15:50:40|29058.3|28946.3|29065.2|28953.2|29066.7|28954.7|29058.3|28946.3|27
1652889050000|2022-05-18 15:50:50|29065.7|28953.7|29061|28949|29074|28962|29061|28949|21
1652889060000|2022-05-18 15:51:00|29065.2|28953.2|29078.8|28966.8|29080|28968|29061|28949|27
1652889070000|2022-05-18 15:51:10|29078.9|28966.9|29066.3|28954.3|29081.6|28969.6|29066.3|28954.3|25
1652889080000|2022-05-18 15:51:20|29067.1|28955.1|29062|28950|29075.5|28963.5|29062|28950|27
1652889090000|2022-05-18 15:51:30|29061.5|28949.5|29059.3|28947.3|29062|28950|29053.4|28941.4|29
1652889100000|2022-05-18 15:51:40|29057.6|28945.6|29054.6|28942.6|29057.6|28945.6|29041.8|28929.8|12
1652889110000|2022-05-18 15:51:50|29035.5|28923.5|29025.6|28913.6|29035.5|28923.5|29025|28913|18
1652889120000|2022-05-18 15:52:00|29025.5|28913.5|29024.8|28912.8|29036.3|28924.3|29023.4|28911.4|28
1652889130000|2022-05-18 15:52:10|29025.8|28913.8|29009.1|28897.1|29031.5|28919.5|29009.1|28897.1|18
1652889140000|2022-05-18 15:52:20|29011.9|28899.9|29011.9|28899.9|29016.9|28904.9|29006|28894|16
1652889150000|2022-05-18 15:52:30|29002.9|28890.9|28989.6|28877.6|29002.9|28890.9|28982.9|28870.9|13
1652889160000|2022-05-18 15:52:40|28988.8|28876.8|28989.9|28877.9|28990.2|28878.2|28987.5|28875.5|31
1652889170000|2022-05-18 15:52:50|28988.7|28876.7|28992.5|28880.5|28994.1|28882.1|28988.7|28876.7|28
1652889180000|2022-05-18 15:53:00|28993.3|28881.3|28985.4|28873.4|28993.3|28881.3|28985|28873|8
1652889200000|2022-05-18 15:53:20|28977|28865|28967.6|28855.6|28985.4|28873.4|28965.9|28853.9|18
1652889210000|2022-05-18 15:53:30|28968.2|28856.2|28960.7|28848.7|28969.1|28857.1|28958.6|28846.6|16
1652889220000|2022-05-18 15:53:40|28958.6|28846.6|28948.1|28836.1|28960.7|28848.7|28942.8|28830.8|30
1652889230000|2022-05-18 15:53:50|28947.8|28835.8|28954.2|28842.2|28954.2|28842.2|28943.2|28831.2|31
1652889240000|2022-05-18 15:54:00|28954.5|28842.5|28976.2|28864.2|28977.1|28865.1|28954.5|28842.5|36
1652889250000|2022-05-18 15:54:10|28977|28865|28968.9|28856.9|28980.8|28868.8|28968.9|28856.9|27
1652889260000|2022-05-18 15:54:20|28967.8|28855.8|28953.5|28841.5|28969.3|28857.3|28953.3|28841.3|23
1652889270000|2022-05-18 15:54:30|28953.4|28841.4|28955.2|28843.2|28956|28844|28945.9|28833.9|27
1652889280000|2022-05-18 15:54:40|28955.3|28843.3|28947.3|28835.3|28955.3|28843.3|28947.3|28835.3|29
1652889290000|2022-05-18 15:54:50|28946.7|28834.7|28940.8|28828.8|28946.7|28834.7|28930.2|28818.2|24
1652889300000|2022-05-18 15:55:00|28939.6|28827.6|28942.7|28830.7|28957.3|28845.3|28939.6|28827.6|32
1652889310000|2022-05-18 15:55:10|28942.6|28830.6|28951.3|28839.3|28956.7|28844.7|28936.3|28824.3|37
1652889320000|2022-05-18 15:55:20|28950.5|28838.5|28954.4|28842.4|28955.4|28843.4|28949.9|28837.9|28
1652889330000|2022-05-18 15:55:30|28957.8|28845.8|28972.9|28860.9|28974.8|28862.8|28956.3|28844.3|29
1652889340000|2022-05-18 15:55:40|28971.4|28859.4|28964.4|28852.4|28971.4|28859.4|28953.9|28841.9|37
1652889350000|2022-05-18 15:55:50|28965.9|28853.9|28955.3|28843.3|28966|28854|28953|28841|34
1652889360000|2022-05-18 15:56:00|28955.1|28843.1|28953.1|28841.1|28963.2|28851.2|28952.8|28840.8|33
1652889370000|2022-05-18 15:56:10|28953.4|28841.4|28952.6|28840.6|28961.4|28849.4|28952.6|28840.6|24
1652889380000|2022-05-18 15:56:20|28954.5|28842.5|28968.7|28856.7|28970.7|28858.7|28954.5|28842.5|32
1652889390000|2022-05-18 15:56:30|28968.8|28856.8|28969.3|28857.3|28985.7|28873.7|28968.8|28856.8|27
1652889400000|2022-05-18 15:56:40|28971.9|28859.9|28971.7|28859.7|28971.9|28859.9|28962.8|28850.8|28
1652889410000|2022-05-18 15:56:50|28970.4|28858.4|28959.6|28847.6|28971.2|28859.2|28959.5|28847.5|22
1652889420000|2022-05-18 15:57:00|28959.5|28847.5|28966|28854|28968.7|28856.7|28959|28847|29
1652889430000|2022-05-18 15:57:10|28967.6|28855.6|28987.9|28875.9|28990.7|28878.7|28967.6|28855.6|34
1652889440000|2022-05-18 15:57:20|28986.8|28874.8|28981.6|28869.6|28987.4|28875.4|28981|28869|34
1652889450000|2022-05-18 15:57:30|28982.4|28870.4|28993.5|28881.5|28995.5|28883.5|28982.4|28870.4|33
1652889460000|2022-05-18 15:57:40|28990.5|28878.5|28992.6|28880.6|29001.5|28889.5|28990.5|28878.5|34
1652889470000|2022-05-18 15:57:50|28992.9|28880.9|28998.6|28886.6|28999.3|28887.3|28989|28877|33
1652889480000|2022-05-18 15:58:00|28998|28886|28996.4|28884.4|29004.4|28892.4|28996.4|28884.4|32
1652889490000|2022-05-18 15:58:10|28994.7|28882.7|28995.5|28883.5|28998.9|28886.9|28993.2|28881.2|33
1652889500000|2022-05-18 15:58:20|28995.1|28883.1|28990.4|28878.4|28997.6|28885.6|28990.4|28878.4|29
1652889510000|2022-05-18 15:58:30|28992.5|28880.5|28981.1|28869.1|28999.2|28887.2|28981.1|28869.1|36
1652889520000|2022-05-18 15:58:40|28979.7|28867.7|28973|28861|28979.7|28867.7|28968.6|28856.6|37
1652889530000|2022-05-18 15:58:50|28972.9|28860.9|28978.4|28866.4|28978.8|28866.8|28971.1|28859.1|30
1652889540000|2022-05-18 15:59:00|28978.2|28866.2|28982.8|28870.8|28983.2|28871.2|28970.9|28858.9|37
1652889550000|2022-05-18 15:59:10|28983.3|28871.3|29006|28894|29010.2|28898.2|28983.3|28871.3|31
1652889560000|2022-05-18 15:59:20|29002.9|28890.9|29003.6|28891.6|29007.8|28895.8|29000.3|28888.3|26
1652889570000|2022-05-18 15:59:30|29003.5|28891.5|28995.5|28883.5|29005.7|28893.7|28995.3|28883.3|17
1652889580000|2022-05-18 15:59:40|28996.2|28884.2|28999.6|28887.6|29000.2|28888.2|28994.4|28882.4|34
1652889590000|2022-05-18 15:59:50|29001.1|28889.1|28999.5|28887.5|29001.4|28889.4|28999|28887|30
1652889600000|2022-05-18 16:00:00|28999.7|28887.7|28988.7|28876.7|28999.9|28887.9|28988.7|28876.7|30
1652889610000|2022-05-18 16:00:10|28988.1|28876.1|28970.9|28858.9|28988.1|28876.1|28970.9|28858.9|33
1652889620000|2022-05-18 16:00:20|28971.8|28859.8|28975.3|28863.3|28993.3|28881.3|28971.8|28859.8|38
1652889630000|2022-05-18 16:00:30|28975.9|28863.9|28990|28878|28990|28878|28972.6|28860.6|28
1652889640000|2022-05-18 16:00:40|28991.1|28879.1|28995.9|28883.9|28998.6|28886.6|28991.1|28879.1|36
1652889650000|2022-05-18 16:00:50|28996.7|28884.7|29006.2|28894.2|29008.2|28896.2|28995.1|28883.1|35
1652889660000|2022-05-18 16:01:00|29005.8|28893.8|28976.8|28864.8|29006.4|28894.4|28976.8|28864.8|35
1652889670000|2022-05-18 16:01:10|28973.2|28861.2|28969.2|28857.2|28973.4|28861.4|28966.3|28854.3|28
1652889680000|2022-05-18 16:01:20|28966.6|28854.6|28971.3|28859.3|28978.3|28866.3|28961.7|28849.7|31
1652889690000|2022-05-18 16:01:30|28970.6|28858.6|28972.1|28860.1|28983|28871|28970.6|28858.6|34
1652889700000|2022-05-18 16:01:40|28970.8|28858.8|28959.8|28847.8|28971.7|28859.7|28957.9|28845.9|24
1652889710000|2022-05-18 16:01:50|28959.6|28847.6|28967.6|28855.6|28968.5|28856.5|28951.5|28839.5|29
1652889720000|2022-05-18 16:02:00|28967.5|28855.5|28957.2|28845.2|28967.5|28855.5|28954.8|28842.8|21
1652889730000|2022-05-18 16:02:10|28956.6|28844.6|28956.3|28844.3|28957.3|28845.3|28954.9|28842.9|9
1652889740000|2022-05-18 16:02:20|28949.8|28837.8|28956.3|28844.3|28956.3|28844.3|28949.8|28837.8|2
1652889750000|2022-05-18 16:02:30|28954.3|28842.3|28956.3|28844.3|28956.3|28844.3|28950.4|28838.4|3
1652889760000|2022-05-18 16:02:40|28954.3|28842.3|28956.3|28844.3|28956.3|28844.3|28952.5|28840.5|4
1652889770000|2022-05-18 16:02:50|28947.4|28835.4|28947.4|28835.4|28947.4|28835.4|28947.4|28835.4|1
1652889780000|2022-05-18 16:03:00|28946|28834|28947.4|28835.4|28947.4|28835.4|28946|28834|2
1652889790000|2022-05-18 16:03:10|28933.2|28821.2|28925.3|28813.3|28947.4|28835.4|28923.7|28811.7|9
1652889800000|2022-05-18 16:03:20|28923.8|28811.8|28943.4|28831.4|28943.4|28831.4|28922.8|28810.8|25
1652889810000|2022-05-18 16:03:30|28945.8|28833.8|28945.8|28833.8|28949.9|28837.9|28944.8|28832.8|20
1652889820000|2022-05-18 16:03:40|28945.6|28833.6|28957.4|28845.4|28957.4|28845.4|28941|28829|32
1652889830000|2022-05-18 16:03:50|28957.5|28845.5|28950.5|28838.5|28961|28849|28950|28838|36
1652889840000|2022-05-18 16:04:00|28948.7|28836.7|28967.4|28855.4|28969.4|28857.4|28948.7|28836.7|34
1652889850000|2022-05-18 16:04:10|28967.2|28855.2|28952|28840|28967.4|28855.4|28952|28840|32
1652889860000|2022-05-18 16:04:20|28946.5|28834.5|28927.6|28815.6|28947.8|28835.8|28921.6|28809.6|32
1652889870000|2022-05-18 16:04:30|28924.5|28812.5|28921.9|28809.9|28930.1|28818.1|28916|28804|22
1652889880000|2022-05-18 16:04:40|28922.4|28810.4|28912.2|28800.2|28927.6|28815.6|28912.2|28800.2|28
1652889890000|2022-05-18 16:04:50|28912|28800|28895.9|28783.9|28927.6|28815.6|28895.8|28783.8|31
1652889900000|2022-05-18 16:05:00|28896.2|28784.2|28886.3|28774.3|28896.5|28784.5|28886|28774|29
1652889910000|2022-05-18 16:05:10|28885.2|28773.2|28877.4|28765.4|28886.1|28774.1|28867.9|28755.9|33
1652889920000|2022-05-18 16:05:20|28877.6|28765.6|28934.1|28822.1|28942|28830|28877.5|28765.5|38
1652889930000|2022-05-18 16:05:30|28932.2|28820.2|28908.9|28796.9|28933.8|28821.8|28899.5|28787.5|39
1652889940000|2022-05-18 16:05:40|28909.8|28797.8|28876.5|28764.5|28909.8|28797.8|28873.7|28761.7|37
1652889950000|2022-05-18 16:05:50|28876.6|28764.6|28884.8|28772.8|28884.8|28772.8|28874.8|28762.8|37
1652889960000|2022-05-18 16:06:00|28886.3|28774.3|28891|28779|28892.4|28780.4|28884.7|28772.7|36
1652889970000|2022-05-18 16:06:10|28893.6|28781.6|28882.8|28770.8|28895.4|28783.4|28882.8|28770.8|33
1652889980000|2022-05-18 16:06:20|28882.7|28770.7|28866.1|28754.1|28882.7|28770.7|28866.1|28754.1|32
1652889990000|2022-05-18 16:06:30|28862.3|28750.3|28867.8|28755.8|28871.9|28759.9|28862.3|28750.3|29
1652890000000|2022-05-18 16:06:40|28860.6|28748.6|28848|28736|28865.5|28753.5|28835.7|28723.7|36
1652890010000|2022-05-18 16:06:50|28848.8|28736.8|28849.2|28737.2|28850.1|28738.1|28841.5|28729.5|31
1652890020000|2022-05-18 16:07:00|28848.8|28736.8|28847.8|28735.8|28850.1|28738.1|28844.1|28732.1|32
1652890030000|2022-05-18 16:07:10|28848.4|28736.4|28879.2|28767.2|28879.2|28767.2|28847.3|28735.3|36
1652890040000|2022-05-18 16:07:20|28883.7|28771.7|28852.3|28740.3|28883.7|28771.7|28852.3|28740.3|37
1652890050000|2022-05-18 16:07:30|28852.2|28740.2|28848.7|28736.7|28853.2|28741.2|28844.1|28732.1|25
1652890060000|2022-05-18 16:07:40|28844.8|28732.8|28848.3|28736.3|28854.4|28742.4|28844.1|28732.1|27
1652890070000|2022-05-18 16:07:50|28843|28731|28836.3|28724.3|28845.5|28733.5|28836.3|28724.3|21
1652890080000|2022-05-18 16:08:00|28836.8|28724.8|28811.9|28699.9|28836.8|28724.8|28800.6|28688.6|27
1652890090000|2022-05-18 16:08:10|28811.6|28699.6|28808.6|28696.6|28829|28717|28802.9|28690.9|37
1652890100000|2022-05-18 16:08:20|28809.4|28697.4|28811.6|28699.6|28816.7|28704.7|28808.9|28696.9|29
1652890110000|2022-05-18 16:08:30|28808.1|28696.1|28811.6|28699.6|28817.7|28705.7|28806.9|28694.9|25
1652890120000|2022-05-18 16:08:40|28811.9|28699.9|28828.2|28716.2|28828.5|28716.5|28811.9|28699.9|35
1652890130000|2022-05-18 16:08:50|28828.7|28716.7|28817.1|28705.1|28830.8|28718.8|28816.8|28704.8|31
1652890140000|2022-05-18 16:09:00|28817.2|28705.2|28814.8|28702.8|28819|28707|28813.9|28701.9|36
1652890150000|2022-05-18 16:09:10|28814.7|28702.7|28822.7|28710.7|28825.8|28713.8|28812.9|28700.9|35
1652890160000|2022-05-18 16:09:20|28821.5|28709.5|28834.1|28722.1|28834.2|28722.2|28818.3|28706.3|35
1652890170000|2022-05-18 16:09:30|28833.9|28721.9|28841.5|28729.5|28841.5|28729.5|28833.6|28721.6|32
1652890180000|2022-05-18 16:09:40|28842.8|28730.8|28833.9|28721.9|28844.3|28732.3|28831.5|28719.5|32
1652890190000|2022-05-18 16:09:50|28835.4|28723.4|28844.2|28732.2|28846.2|28734.2|28835.1|28723.1|30
1652890200000|2022-05-18 16:10:00|28844|28732|28831.7|28719.7|28845.6|28733.6|28831.7|28719.7|35
1652890210000|2022-05-18 16:10:10|28829.4|28717.4|28815.6|28703.6|28829.4|28717.4|28811.6|28699.6|20
1652890220000|2022-05-18 16:10:20|28813.2|28701.2|28821.3|28709.3|28821.9|28709.9|28813.2|28701.2|19
1652890230000|2022-05-18 16:10:30|28821.4|28709.4|28833.4|28721.4|28836.4|28724.4|28819.5|28707.5|38
1652890240000|2022-05-18 16:10:40|28833.8|28721.8|28821.3|28709.3|28834|28722|28813.2|28701.2|30
1652890250000|2022-05-18 16:10:50|28821.8|28709.8|28820.5|28708.5|28825.2|28713.2|28819.3|28707.3|32
1652890260000|2022-05-18 16:11:00|28820|28708|28816.5|28704.5|28822.3|28710.3|28798.1|28686.1|29
1652890270000|2022-05-18 16:11:10|28812.9|28700.9|28815.6|28703.6|28823.5|28711.5|28809.8|28697.8|36
1652890280000|2022-05-18 16:11:20|28816.5|28704.5|28780|28668|28820.5|28708.5|28780|28668|23
1652890290000|2022-05-18 16:11:30|28777.9|28665.9|28787.5|28675.5|28787.5|28675.5|28776|28664|15
1652890300000|2022-05-18 16:11:40|28788|28676|28797.3|28685.3|28811.2|28699.2|28788|28676|28
1652890310000|2022-05-18 16:11:50|28796.2|28684.2|28808.4|28696.4|28812.7|28700.7|28789|28677|31
1652890320000|2022-05-18 16:12:00|28806.3|28694.3|28805.7|28693.7|28812.1|28700.1|28791.8|28679.8|31
1652890330000|2022-05-18 16:12:10|28801.6|28689.6|28786.8|28674.8|28804|28692|28782.4|28670.4|35
1652890340000|2022-05-18 16:12:20|28783.9|28671.9|28779|28667|28790.3|28678.3|28777.4|28665.4|33
1652890350000|2022-05-18 16:12:30|28779.2|28667.2|28770.4|28658.4|28780.2|28668.2|28769.8|28657.8|32
1652890360000|2022-05-18 16:12:40|28771.2|28659.2|28774.1|28662.1|28777|28665|28770.3|28658.3|28
1652890370000|2022-05-18 16:12:50|28773.7|28661.7|28763|28651|28773.7|28661.7|28762.3|28650.3|23
1652890380000|2022-05-18 16:13:00|28764.1|28652.1|28797.9|28685.9|28799.8|28687.8|28764.1|28652.1|37
1652890390000|2022-05-18 16:13:10|28798.1|28686.1|28791.7|28679.7|28798.1|28686.1|28776|28664|39
1652890400000|2022-05-18 16:13:20|28790.5|28678.5|28794.7|28682.7|28798|28686|28787.8|28675.8|33
1652890410000|2022-05-18 16:13:30|28794.4|28682.4|28798.8|28686.8|28799.1|28687.1|28789.7|28677.7|36
1652890420000|2022-05-18 16:13:40|28798.6|28686.6|28788.1|28676.1|28798.6|28686.6|28782.3|28670.3|34
1652890430000|2022-05-18 16:13:50|28789.4|28677.4|28791.3|28679.3|28801.1|28689.1|28787.9|28675.9|36
1652890440000|2022-05-18 16:14:00|28790.7|28678.7|28798.1|28686.1|28799|28687|28784.3|28672.3|32
1652890450000|2022-05-18 16:14:10|28802.4|28690.4|28816|28704|28822.5|28710.5|28795|28683|36
1652890460000|2022-05-18 16:14:20|28815.7|28703.7|28870.2|28758.2|28871.3|28759.3|28815.7|28703.7|37
1652890470000|2022-05-18 16:14:30|28867.7|28755.7|28888.9|28776.9|28888.9|28776.9|28859.6|28747.6|36
1652890480000|2022-05-18 16:14:40|28888.8|28776.8|28883|28771|28900.1|28788.1|28878.9|28766.9|35
1652890490000|2022-05-18 16:14:50|28882.4|28770.4|28908.4|28796.4|28908.6|28796.6|28882.4|28770.4|35
1652890500000|2022-05-18 16:15:00|28910.8|28798.8|28880.5|28768.5|28916|28804|28879|28767|35
1652890510000|2022-05-18 16:15:10|28890.7|28778.7|28917.9|28805.9|28917.9|28805.9|28876.6|28764.6|39
1652890520000|2022-05-18 16:15:20|28918.4|28806.4|28921.6|28809.6|28939.5|28827.5|28917.7|28805.7|38
1652890530000|2022-05-18 16:15:30|28915.8|28803.8|28924|28812|28932.6|28820.6|28915.8|28803.8|35
1652890540000|2022-05-18 16:15:40|28925.1|28813.1|28943.2|28831.2|28949.5|28837.5|28924.9|28812.9|33
1652890550000|2022-05-18 16:15:50|28941.7|28829.7|28934.8|28822.8|28948.3|28836.3|28934.8|28822.8|33
1652890560000|2022-05-18 16:16:00|28935.7|28823.7|28919.9|28807.9|28941.8|28829.8|28919.2|28807.2|34
1652890570000|2022-05-18 16:16:10|28919.8|28807.8|28922|28810|28925.1|28813.1|28913.5|28801.5|35
1652890580000|2022-05-18 16:16:20|28921.4|28809.4|28945.4|28833.4|28945.4|28833.4|28921.4|28809.4|38
1652890590000|2022-05-18 16:16:30|28946.1|28834.1|28959.1|28847.1|28964.4|28852.4|28946.1|28834.1|36
1652890600000|2022-05-18 16:16:40|28959|28847|28971|28859|28974.1|28862.1|28959|28847|38
1652890610000|2022-05-18 16:16:50|28972.7|28860.7|28995.2|28883.2|29002|28890|28972.1|28860.1|36
1652890620000|2022-05-18 16:17:00|28990.5|28878.5|28996.9|28884.9|29005.6|28893.6|28990.5|28878.5|38
1652890630000|2022-05-18 16:17:10|28999|28887|28998.6|28886.6|29004.9|28892.9|28976.4|28864.4|34
1652890640000|2022-05-18 16:17:20|28998.5|28886.5|29033.3|28921.3|29036.5|28924.5|28998.1|28886.1|37
1652890650000|2022-05-18 16:17:30|29028.8|28916.8|29026.3|28914.3|29029.2|28917.2|29012.7|28900.7|38
1652890660000|2022-05-18 16:17:40|29024.8|28912.8|29026|28914|29029.6|28917.6|29018.6|28906.6|38
1652890670000|2022-05-18 16:17:50|29025.2|28913.2|29021.8|28909.8|29025.2|28913.2|29018.8|28906.8|30
1652890680000|2022-05-18 16:18:00|29021.9|28909.9|29001.1|28889.1|29021.9|28909.9|29000.6|28888.6|18
1652890690000|2022-05-18 16:18:10|29007.5|28895.5|28991.1|28879.1|29007.8|28895.8|28991.1|28879.1|22
1652890700000|2022-05-18 16:18:20|28987.8|28875.8|28986.5|28874.5|28990.9|28878.9|28974.4|28862.4|36
1652890710000|2022-05-18 16:18:30|28985.7|28873.7|28968.4|28856.4|28985.7|28873.7|28967.9|28855.9|26
1652890720000|2022-05-18 16:18:40|28968.1|28856.1|28971|28859|28973.7|28861.7|28963.3|28851.3|31
1652890730000|2022-05-18 16:18:50|28965.9|28853.9|28963.3|28851.3|28969.9|28857.9|28956.6|28844.6|36
1652890740000|2022-05-18 16:19:00|28962|28850|28949.9|28837.9|28965.1|28853.1|28944.6|28832.6|32
1652890750000|2022-05-18 16:19:10|28946|28834|28960.7|28848.7|28962.5|28850.5|28941.6|28829.6|30
1652890760000|2022-05-18 16:19:20|28960.6|28848.6|28983.2|28871.2|28989.9|28877.9|28960.6|28848.6|36
1652890770000|2022-05-18 16:19:30|28985.8|28873.8|28982.6|28870.6|28992.6|28880.6|28981.5|28869.5|32
1652890780000|2022-05-18 16:19:40|28982.8|28870.8|28992.2|28880.2|28993.5|28881.5|28982.8|28870.8|26
1652890790000|2022-05-18 16:19:50|28990|28878|28987.4|28875.4|28999.1|28887.1|28985.5|28873.5|24
1652890800000|2022-05-18 16:20:00|28986.6|28874.6|28993.3|28881.3|29001.5|28889.5|28986.1|28874.1|31
1652890810000|2022-05-18 16:20:10|28993.1|28881.1|28985.2|28873.2|28993.1|28881.1|28985|28873|32
1652890820000|2022-05-18 16:20:20|28985.6|28873.6|28972.3|28860.3|28985.8|28873.8|28970.5|28858.5|32
1652890830000|2022-05-18 16:20:30|28971.8|28859.8|28968.6|28856.6|28981|28869|28968.6|28856.6|35
1652890840000|2022-05-18 16:20:40|28969.8|28857.8|28976.4|28864.4|28976.4|28864.4|28963.8|28851.8|31
1652890850000|2022-05-18 16:20:50|28975|28863|28979.3|28867.3|28982.5|28870.5|28975|28863|32
1652890860000|2022-05-18 16:21:00|28979.2|28867.2|28956.5|28844.5|28979.2|28867.2|28956.5|28844.5|19
1652890870000|2022-05-18 16:21:10|28958.6|28846.6|28929.2|28817.2|28959|28847|28928.4|28816.4|23
1652890880000|2022-05-18 16:21:20|28932.6|28820.6|28934.6|28822.6|28940.1|28828.1|28927.8|28815.8|21
1652890890000|2022-05-18 16:21:30|28935.2|28823.2|28933.7|28821.7|28945.8|28833.8|28933.1|28821.1|31
1652890900000|2022-05-18 16:21:40|28936.1|28824.1|28936.1|28824.1|28936.8|28824.8|28931.5|28819.5|14
1652890910000|2022-05-18 16:21:50|28932.2|28820.2|28908.3|28796.3|28934.6|28822.6|28908.3|28796.3|25
1652890920000|2022-05-18 16:22:00|28908.2|28796.2|28935.2|28823.2|28935.2|28823.2|28908.2|28796.2|31
1652890930000|2022-05-18 16:22:10|28934.3|28822.3|28914.9|28802.9|28934.3|28822.3|28914.9|28802.9|33
1652890940000|2022-05-18 16:22:20|28919.1|28807.1|28918.6|28806.6|28927.1|28815.1|28914|28802|25
1652890950000|2022-05-18 16:22:30|28917.4|28805.4|28890.1|28778.1|28917.4|28805.4|28888|28776|23
1652890960000|2022-05-18 16:22:40|28894.6|28782.6|28887.6|28775.6|28894.6|28782.6|28884|28772|24
1652890970000|2022-05-18 16:22:50|28884.8|28772.8|28871.8|28759.8|28887.6|28775.6|28869.5|28757.5|24
1652890980000|2022-05-18 16:23:00|28873.4|28761.4|28874.6|28762.6|28875|28763|28867.9|28755.9|26
1652890990000|2022-05-18 16:23:10|28874.5|28762.5|28853.6|28741.6|28874.5|28762.5|28850.1|28738.1|36
1652891000000|2022-05-18 16:23:20|28850.4|28738.4|28858|28746|28871.4|28759.4|28850.4|28738.4|30
1652891010000|2022-05-18 16:23:30|28852.3|28740.3|28846.7|28734.7|28857.1|28745.1|28846.7|28734.7|29
1652891020000|2022-05-18 16:23:40|28845.6|28733.6|28844.9|28732.9|28854.5|28742.5|28842.6|28730.6|28
1652891030000|2022-05-18 16:23:50|28846.1|28734.1|28857.3|28745.3|28859.3|28747.3|28843.8|28731.8|36
1652891040000|2022-05-18 16:24:00|28860.1|28748.1|28891.9|28779.9|28894.3|28782.3|28858.1|28746.1|38
1652891050000|2022-05-18 16:24:10|28892|28780|28891|28779|28893.8|28781.8|28887.7|28775.7|30
1652891060000|2022-05-18 16:24:20|28890.9|28778.9|28893.3|28781.3|28905.8|28793.8|28890.9|28778.9|37
1652891070000|2022-05-18 16:24:30|28886.6|28774.6|28870.6|28758.6|28886.6|28774.6|28870.3|28758.3|27
1652891080000|2022-05-18 16:24:40|28873.6|28761.6|28875.7|28763.7|28881.9|28769.9|28873.5|28761.5|37
1652891090000|2022-05-18 16:24:50|28875.8|28763.8|28867.2|28755.2|28878.6|28766.6|28867.2|28755.2|26
1652891100000|2022-05-18 16:25:00|28863.9|28751.9|28894|28782|28896.1|28784.1|28860.1|28748.1|29
1652891110000|2022-05-18 16:25:10|28900.1|28788.1|28915.3|28803.3|28918.3|28806.3|28900.1|28788.1|38
1652891120000|2022-05-18 16:25:20|28912.9|28800.9|28911.8|28799.8|28925.6|28813.6|28908.1|28796.1|38
1652891130000|2022-05-18 16:25:30|28911.9|28799.9|28901.1|28789.1|28914.7|28802.7|28897.7|28785.7|33
1652891140000|2022-05-18 16:25:40|28900.6|28788.6|28898.9|28786.9|28906|28794|28896.8|28784.8|31
1652891150000|2022-05-18 16:25:50|28899.2|28787.2|28905.5|28793.5|28908.4|28796.4|28899.2|28787.2|28
1652891160000|2022-05-18 16:26:00|28906.1|28794.1|28904.7|28792.7|28910.8|28798.8|28899.9|28787.9|35
1652891170000|2022-05-18 16:26:10|28902.9|28790.9|28922.9|28810.9|28922.9|28810.9|28902.5|28790.5|29
1652891180000|2022-05-18 16:26:20|28923.2|28811.2|28919.6|28807.6|28925.6|28813.6|28919.6|28807.6|33
1652891190000|2022-05-18 16:26:30|28919|28807|28912.2|28800.2|28919|28807|28906.4|28794.4|20
1652891200000|2022-05-18 16:26:40|28913.3|28801.3|28926.1|28814.1|28928.5|28816.5|28913.3|28801.3|30
1652891210000|2022-05-18 16:26:50|28927|28815|28951|28839|28954.5|28842.5|28927|28815|34
1652891220000|2022-05-18 16:27:00|28952.4|28840.4|28957.2|28845.2|28962|28850|28952.4|28840.4|31
1652891230000|2022-05-18 16:27:10|28956.4|28844.4|28994.1|28882.1|28999.5|28887.5|28951.7|28839.7|37
1652891240000|2022-05-18 16:27:20|28992.9|28880.9|28993.7|28881.7|29000.6|28888.6|28979.5|28867.5|37
1652891250000|2022-05-18 16:27:30|28997.2|28885.2|28997.5|28885.5|28998.4|28886.4|28982.9|28870.9|37
1652891260000|2022-05-18 16:27:40|28996.4|28884.4|28995|28883|28996.4|28884.4|28990.4|28878.4|24
1652891270000|2022-05-18 16:27:50|28993.8|28881.8|28998.3|28886.3|28998.3|28886.3|28990.4|28878.4|13
1652891280000|2022-05-18 16:28:00|28999.5|28887.5|28975.9|28863.9|28999.5|28887.5|28972.3|28860.3|23
1652891290000|2022-05-18 16:28:10|28976|28864|29006|28894|29006|28894|28976|28864|30
1652891300000|2022-05-18 16:28:20|29003.1|28891.1|29007.2|28895.2|29008.3|28896.3|28999.8|28887.8|32
1652891310000|2022-05-18 16:28:30|29007.5|28895.5|29008.5|28896.5|29017.2|28905.2|29003.6|28891.6|35
1652891320000|2022-05-18 16:28:40|29008.6|28896.6|29015.4|28903.4|29025.8|28913.8|29008.6|28896.6|31
1652891330000|2022-05-18 16:28:50|29016.5|28904.5|29032.3|28920.3|29032.3|28920.3|29015.4|28903.4|31
1652891340000|2022-05-18 16:29:00|29033.3|28921.3|29008.6|28896.6|29033.3|28921.3|29008.6|28896.6|28
1652891350000|2022-05-18 16:29:10|28996.4|28884.4|29007.1|28895.1|29009.7|28897.7|28996.4|28884.4|27
1652891360000|2022-05-18 16:29:20|29007.9|28895.9|28994.6|28882.6|29008|28896|28986|28874|33
1652891370000|2022-05-18 16:29:30|28994.3|28882.3|29005.9|28893.9|29006.3|28894.3|28994.3|28882.3|25
1652891380000|2022-05-18 16:29:40|29005.6|28893.6|29015.1|28903.1|29016.6|28904.6|29005.6|28893.6|32
1652891390000|2022-05-18 16:29:50|29014.3|28902.3|29004.6|28892.6|29017.2|28905.2|29004.6|28892.6|22
1652891400000|2022-05-18 16:30:00|29004.5|28892.5|29004.1|28892.1|29019.9|28907.9|29004.1|28892.1|35
1652891410000|2022-05-18 16:30:10|28999.8|28887.8|28982.7|28870.7|29004|28892|28982.7|28870.7|12
1652891420000|2022-05-18 16:30:20|28986.4|28874.4|28986.4|28874.4|28986.4|28874.4|28986.4|28874.4|1
1652891430000|2022-05-18 16:30:30|28984.6|28872.6|28958.4|28846.4|28986.4|28874.4|28956.9|28844.9|22
1652891440000|2022-05-18 16:30:40|28959.8|28847.8|28967.6|28855.6|28971|28859|28957.4|28845.4|23
1652891450000|2022-05-18 16:30:50|28959.1|28847.1|28953.3|28841.3|28959.4|28847.4|28948.9|28836.9|21
1652891460000|2022-05-18 16:31:00|28956|28844|28956|28844|28956|28844|28948.6|28836.6|17
1652891470000|2022-05-18 16:31:10|28954.8|28842.8|28966|28854|28970.7|28858.7|28951.4|28839.4|34
1652891480000|2022-05-18 16:31:20|28965.2|28853.2|28963.8|28851.8|28965.6|28853.6|28963.8|28851.8|7
1652891490000|2022-05-18 16:31:30|28963.4|28851.4|28964.6|28852.6|28964.9|28852.9|28961.3|28849.3|14
1652891500000|2022-05-18 16:31:40|28964.1|28852.1|28991|28879|28991|28879|28964.1|28852.1|34
1652891510000|2022-05-18 16:31:50|28992.3|28880.3|28996.3|28884.3|28998.9|28886.9|28992.3|28880.3|32
1652891520000|2022-05-18 16:32:00|28996.6|28884.6|28989.5|28877.5|28999.1|28887.1|28989.3|28877.3|28
1652891530000|2022-05-18 16:32:10|28989.2|28877.2|29000.3|28888.3|29000.3|28888.3|28983.3|28871.3|25
1652891540000|2022-05-18 16:32:20|29000.2|28888.2|28996.3|28884.3|29000.3|28888.3|28987.9|28875.9|29
1652891550000|2022-05-18 16:32:30|28999.5|28887.5|29005|28893|29005.2|28893.2|28992.3|28880.3|35
1652891560000|2022-05-18 16:32:40|29009|28897|29012.5|28900.5|29013.5|28901.5|29007.5|28895.5|29
1652891570000|2022-05-18 16:32:50|29011.4|28899.4|29018.2|28906.2|29021.7|28909.7|29011.4|28899.4|30
1652891580000|2022-05-18 16:33:00|29018.5|28906.5|28996.6|28884.6|29018.5|28906.5|28994.4|28882.4|37
1652891590000|2022-05-18 16:33:10|28994.5|28882.5|28996.6|28884.6|28996.6|28884.6|28994.5|28882.5|16
1652891600000|2022-05-18 16:33:20|28996|28884|28993.5|28881.5|28998.2|28886.2|28992.3|28880.3|10
1652891610000|2022-05-18 16:33:30|28994.6|28882.6|28999.7|28887.7|29002.2|28890.2|28994.2|28882.2|33
1652891620000|2022-05-18 16:33:40|28999.9|28887.9|29013.3|28901.3|29013.6|28901.6|28999.9|28887.9|29
1652891630000|2022-05-18 16:33:50|29010.5|28898.5|29008.2|28896.2|29010.5|28898.5|29000.6|28888.6|31
1652891640000|2022-05-18 16:34:00|29008.3|28896.3|29014.3|28902.3|29018.8|28906.8|29008.3|28896.3|28
1652891650000|2022-05-18 16:34:10|29014.4|28902.4|29032.1|28920.1|29034.5|28922.5|29014.4|28902.4|16
1652891660000|2022-05-18 16:34:20|29054|28942|29095|28983|29096|28984|29051.5|28939.5|37
1652891670000|2022-05-18 16:34:30|29098.2|28986.2|29115|29003|29134|29022|29096.5|28984.5|38
1652891680000|2022-05-18 16:34:40|29110.1|28998.1|29162.1|29050.1|29162.1|29050.1|29110.1|28998.1|39
1652891690000|2022-05-18 16:34:50|29166.6|29054.6|29220.9|29108.9|29220.9|29108.9|29159.7|29047.7|38
1652891700000|2022-05-18 16:35:00|29216.6|29104.6|29230.4|29118.4|29258.7|29146.7|29216.6|29104.6|39
1652891710000|2022-05-18 16:35:10|29232.5|29120.5|29180.1|29068.1|29235.9|29123.9|29172.9|29060.9|38
1652891720000|2022-05-18 16:35:20|29178.6|29066.6|29164|29052|29181.3|29069.3|29164|29052|39
1652891730000|2022-05-18 16:35:30|29164.4|29052.4|29151.2|29039.2|29171|29059|29146.4|29034.4|37
1652891740000|2022-05-18 16:35:40|29151.1|29039.1|29151.5|29039.5|29153.1|29041.1|29141.5|29029.5|38
1652891750000|2022-05-18 16:35:50|29154.3|29042.3|29161|29049|29163.2|29051.2|29153.6|29041.6|30
1652891760000|2022-05-18 16:36:00|29161.3|29049.3|29149.2|29037.2|29163.2|29051.2|29149.2|29037.2|33
1652891770000|2022-05-18 16:36:10|29149.7|29037.7|29151.4|29039.4|29157.8|29045.8|29147.1|29035.1|36
1652891780000|2022-05-18 16:36:20|29151.2|29039.2|29138.5|29026.5|29151.7|29039.7|29138.5|29026.5|37
1652891790000|2022-05-18 16:36:30|29137.6|29025.6|29138.5|29026.5|29145.8|29033.8|29135.4|29023.4|31
1652891800000|2022-05-18 16:36:40|29138.2|29026.2|29138.6|29026.6|29140.2|29028.2|29138.2|29026.2|19
1652891810000|2022-05-18 16:36:50|29137.5|29025.5|29157.7|29045.7|29157.7|29045.7|29135.2|29023.2|34
1652891820000|2022-05-18 16:37:00|29158|29046|29151.9|29039.9|29159.6|29047.6|29144.3|29032.3|36
1652891830000|2022-05-18 16:37:10|29151.5|29039.5|29135.1|29023.1|29151.5|29039.5|29135.1|29023.1|27
1652891840000|2022-05-18 16:37:20|29128.8|29016.8|29120.3|29008.3|29130.4|29018.4|29119.4|29007.4|26
1652891850000|2022-05-18 16:37:30|29120.1|29008.1|29109.4|28997.4|29120.1|29008.1|29103.2|28991.2|29
1652891860000|2022-05-18 16:37:40|29105.8|28993.8|29103.7|28991.7|29108.1|28996.1|29094.9|28982.9|21
1652891870000|2022-05-18 16:37:50|29096.7|28984.7|29109.2|28997.2|29109.5|28997.5|29096.7|28984.7|24
1652891880000|2022-05-18 16:38:00|29109.1|28997.1|29105.1|28993.1|29116.3|29004.3|29097.5|28985.5|28
1652891890000|2022-05-18 16:38:10|29097.1|28985.1|29081.9|28969.9|29103.6|28991.6|29081.3|28969.3|23
1652891900000|2022-05-18 16:38:20|29080.6|28968.6|29106.8|28994.8|29106.8|28994.8|29078.9|28966.9|24
1652891910000|2022-05-18 16:38:30|29105.6|28993.6|29083.1|28971.1|29105.6|28993.6|29079.6|28967.6|30
1652891920000|2022-05-18 16:38:40|29083|28971|29072|28960|29083|28971|29072|28960|12
1652891930000|2022-05-18 16:38:50|29069.5|28957.5|29087.5|28975.5|29087.5|28975.5|29057.6|28945.6|37
1652891940000|2022-05-18 16:39:00|29090.3|28978.3|29079.5|28967.5|29095.9|28983.9|29078.1|28966.1|37
1652891950000|2022-05-18 16:39:10|29078.4|28966.4|29046.4|28934.4|29078.5|28966.5|29041.3|28929.3|25
1652891960000|2022-05-18 16:39:20|29037.5|28925.5|29065.6|28953.6|29065.6|28953.6|29036|28924|31
1652891970000|2022-05-18 16:39:30|29067.2|28955.2|29072.8|28960.8|29073.9|28961.9|29065.1|28953.1|32
1652891980000|2022-05-18 16:39:40|29073.1|28961.1|29071.7|28959.7|29079.8|28967.8|29063.1|28951.1|34
1652891990000|2022-05-18 16:39:50|29070|28958|29068.6|28956.6|29070.7|28958.7|29064.7|28952.7|19
1652892000000|2022-05-18 16:40:00|29070.7|28958.7|29046.7|28934.7|29071.2|28959.2|29033.3|28921.3|31
1652892010000|2022-05-18 16:40:10|29046.3|28934.3|29030.1|28918.1|29046.3|28934.3|29023.7|28911.7|22
1652892020000|2022-05-18 16:40:20|29024.9|28912.9|29027.5|28915.5|29032.6|28920.6|29015.4|28903.4|33
1652892030000|2022-05-18 16:40:30|29027.1|28915.1|29022.8|28910.8|29027.6|28915.6|29022|28910|21
1652892040000|2022-05-18 16:40:40|29022.1|28910.1|29017.6|28905.6|29022.8|28910.8|29007.4|28895.4|23
1652892050000|2022-05-18 16:40:50|29017.7|28905.7|29026.9|28914.9|29028.7|28916.7|29017.6|28905.6|33
1652892060000|2022-05-18 16:41:00|29027.2|28915.2|29021.6|28909.6|29027.2|28915.2|29018.8|28906.8|26
1652892070000|2022-05-18 16:41:10|29020.1|28908.1|29037.1|28925.1|29037.1|28925.1|29019.5|28907.5|31
1652892080000|2022-05-18 16:41:20|29036.3|28924.3|29019.9|28907.9|29037.7|28925.7|29019.9|28907.9|35
1652892090000|2022-05-18 16:41:30|29021.6|28909.6|29002.9|28890.9|29025.7|28913.7|29000.9|28888.9|19
1652892100000|2022-05-18 16:41:40|29004.9|28892.9|29005.6|28893.6|29006.1|28894.1|29003.1|28891.1|17
1652892110000|2022-05-18 16:41:50|29008.9|28896.9|29024.5|28912.5|29027.3|28915.3|29008.9|28896.9|31
1652892120000|2022-05-18 16:42:00|29027.4|28915.4|29010.2|28898.2|29027.4|28915.4|29008.6|28896.6|26
1652892130000|2022-05-18 16:42:10|29011|28899|29012.8|28900.8|29012.9|28900.9|29008.4|28896.4|19
1652892140000|2022-05-18 16:42:20|29014.8|28902.8|29019.1|28907.1|29019.1|28907.1|29011.6|28899.6|20
1652892150000|2022-05-18 16:42:30|29018.1|28906.1|29011.9|28899.9|29020.9|28908.9|29002.2|28890.2|22
1652892160000|2022-05-18 16:42:40|29007|28895|29043.8|28931.8|29046.6|28934.6|29007|28895|29
1652892170000|2022-05-18 16:42:50|29045.7|28933.7|29060.3|28948.3|29066.8|28954.8|29042.5|28930.5|35
1652892180000|2022-05-18 16:43:00|29061.2|28949.2|29039.9|28927.9|29061.2|28949.2|29038.1|28926.1|24
1652892190000|2022-05-18 16:43:10|29038.4|28926.4|29049.1|28937.1|29050|28938|29034.9|28922.9|27
1652892200000|2022-05-18 16:43:20|29045.5|28933.5|29044.6|28932.6|29045.5|28933.5|29040.7|28928.7|18
1652892210000|2022-05-18 16:43:30|29038.7|28926.7|29024.1|28912.1|29038.7|28926.7|29014.9|28902.9|31
1652892220000|2022-05-18 16:43:40|29014.9|28902.9|29013.4|28901.4|29014.9|28902.9|29009.9|28897.9|12
1652892230000|2022-05-18 16:43:50|29013.3|28901.3|29031.6|28919.6|29032|28920|29013.3|28901.3|28
1652892240000|2022-05-18 16:44:00|29032|28920|29025.1|28913.1|29035.9|28923.9|29025|28913|22
1652892250000|2022-05-18 16:44:10|29023|28911|29017.9|28905.9|29025.1|28913.1|29016.6|28904.6|20
1652892260000|2022-05-18 16:44:20|29016.2|28904.2|29021.9|28909.9|29021.9|28909.9|29016|28904|14
1652892270000|2022-05-18 16:44:30|29019.8|28907.8|29012.1|28900.1|29021.9|28909.9|29012.1|28900.1|9
1652892280000|2022-05-18 16:44:40|29012.6|28900.6|29011.9|28899.9|29013|28901|29011.9|28899.9|14
1652892290000|2022-05-18 16:44:50|29005.2|28893.2|29027.9|28915.9|29027.9|28915.9|28995.7|28883.7|31
1652892300000|2022-05-18 16:45:00|29027.2|28915.2|29011.9|28899.9|29028.1|28916.1|29007.5|28895.5|29
1652892310000|2022-05-18 16:45:10|29011.2|28899.2|29011.9|28899.9|29011.9|28899.9|29011.2|28899.2|2
1652892320000|2022-05-18 16:45:20|29012.4|28900.4|29011.9|28899.9|29012.4|28900.4|29006.9|28894.9|11
1652892330000|2022-05-18 16:45:30|29013.1|28901.1|29025.6|28913.6|29032.6|28920.6|29013.1|28901.1|17
1652892340000|2022-05-18 16:45:40|29029.1|28917.1|29043.5|28931.5|29043.5|28931.5|29029.1|28917.1|32
1652892350000|2022-05-18 16:45:50|29043.2|28931.2|29045.8|28933.8|29051.3|28939.3|29041.9|28929.9|30
1652892360000|2022-05-18 16:46:00|29050.7|28938.7|29051.9|28939.9|29051.9|28939.9|29044.3|28932.3|26
1652892370000|2022-05-18 16:46:10|29052|28940|29073.1|28961.1|29073.1|28961.1|29049.4|28937.4|27
1652892380000|2022-05-18 16:46:20|29072.3|28960.3|29067|28955|29075.4|28963.4|29065.3|28953.3|22
1652892390000|2022-05-18 16:46:30|29066.2|28954.2|29070.8|28958.8|29084.4|28972.4|29066.2|28954.2|34
1652892400000|2022-05-18 16:46:40|29071|28959|29102.4|28990.4|29102.4|28990.4|29071|28959|24
1652892410000|2022-05-18 16:46:50|29103.3|28991.3|29107.3|28995.3|29111.4|28999.4|29103.3|28991.3|34
1652892420000|2022-05-18 16:47:00|29107.7|28995.7|29114.2|29002.2|29118.9|29006.9|29106.9|28994.9|25
1652892430000|2022-05-18 16:47:10|29117.4|29005.4|29094|28982|29117.4|29005.4|29087.1|28975.1|25
1652892440000|2022-05-18 16:47:20|29095.5|28983.5|29116.5|29004.5|29119.8|29007.8|29095.5|28983.5|35
1652892450000|2022-05-18 16:47:30|29112.8|29000.8|29110.5|28998.5|29113.9|29001.9|29104.2|28992.2|26
1652892460000|2022-05-18 16:47:40|29111.3|28999.3|29119.4|29007.4|29119.4|29007.4|29103.5|28991.5|33
1652892470000|2022-05-18 16:47:50|29120.2|29008.2|29161.3|29049.3|29163.4|29051.4|29120.2|29008.2|35
1652892480000|2022-05-18 16:48:00|29158.5|29046.5|29126.3|29014.3|29159.6|29047.6|29123.2|29011.2|36
1652892490000|2022-05-18 16:48:10|29127.3|29015.3|29111.8|28999.8|29127.9|29015.9|29110.7|28998.7|33
1652892500000|2022-05-18 16:48:20|29114.3|29002.3|29119.7|29007.7|29128.5|29016.5|29114.3|29002.3|32
1652892510000|2022-05-18 16:48:30|29120.6|29008.6|29107.8|28995.8|29120.6|29008.6|29106|28994|30
1652892520000|2022-05-18 16:48:40|29109.8|28997.8|29110.6|28998.6|29110.6|28998.6|29103.2|28991.2|14
1652892530000|2022-05-18 16:48:50|29102.3|28990.3|29111.9|28999.9|29112|29000|29094.9|28982.9|20
1652892540000|2022-05-18 16:49:00|29107.6|28995.6|29122.6|29010.6|29122.8|29010.8|29107.6|28995.6|21
1652892550000|2022-05-18 16:49:10|29123.5|29011.5|29131.3|29019.3|29138.1|29026.1|29123.5|29011.5|35
1652892560000|2022-05-18 16:49:20|29130.2|29018.2|29139.3|29027.3|29142.2|29030.2|29130.1|29018.1|28
1652892570000|2022-05-18 16:49:30|29140.3|29028.3|29145.5|29033.5|29149.9|29037.9|29140.3|29028.3|32
1652892580000|2022-05-18 16:49:40|29146.1|29034.1|29145.1|29033.1|29153.7|29041.7|29142.6|29030.6|31
1652892590000|2022-05-18 16:49:50|29144.2|29032.2|29155.5|29043.5|29156.1|29044.1|29139.1|29027.1|34
1652892600000|2022-05-18 16:50:00|29153.3|29041.3|29149.1|29037.1|29156.1|29044.1|29145.9|29033.9|23
1652892610000|2022-05-18 16:50:10|29150.9|29038.9|29143.1|29031.1|29150.9|29038.9|29143.1|29031.1|17
1652892620000|2022-05-18 16:50:20|29144.4|29032.4|29162.4|29050.4|29162.4|29050.4|29143.6|29031.6|23
1652892630000|2022-05-18 16:50:30|29163.1|29051.1|29176.1|29064.1|29177.7|29065.7|29158.1|29046.1|33
1652892640000|2022-05-18 16:50:40|29175.9|29063.9|29187.2|29075.2|29199.3|29087.3|29175.9|29063.9|34
1652892650000|2022-05-18 16:50:50|29187.6|29075.6|29180|29068|29195.1|29083.1|29173.7|29061.7|33
1652892660000|2022-05-18 16:51:00|29179.8|29067.8|29211.3|29099.3|29211.4|29099.4|29177|29065|39
1652892670000|2022-05-18 16:51:10|29215.3|29103.3|29229.9|29117.9|29245.6|29133.6|29213.1|29101.1|40
1652892680000|2022-05-18 16:51:20|29227.5|29115.5|29235|29123|29240.1|29128.1|29217.9|29105.9|30
1652892690000|2022-05-18 16:51:30|29217.7|29105.7|29204.4|29092.4|29224.8|29112.8|29200.7|29088.7|30
1652892700000|2022-05-18 16:51:40|29205.5|29093.5|29222.6|29110.6|29224.8|29112.8|29203.6|29091.6|32
1652892710000|2022-05-18 16:51:50|29222.7|29110.7|29198.1|29086.1|29222.9|29110.9|29198.1|29086.1|28
1652892720000|2022-05-18 16:52:00|29198.6|29086.6|29202.8|29090.8|29207.1|29095.1|29197|29085|24
1652892730000|2022-05-18 16:52:10|29201.5|29089.5|29200.2|29088.2|29203.1|29091.1|29188.1|29076.1|22
1652892740000|2022-05-18 16:52:20|29193.5|29081.5|29230|29118|29231|29119|29193.1|29081.1|29
1652892750000|2022-05-18 16:52:30|29228|29116|29229.2|29117.2|29232.9|29120.9|29226|29114|28
1652892760000|2022-05-18 16:52:40|29225.5|29113.5|29243|29131|29243|29131|29221.2|29109.2|36
1652892770000|2022-05-18 16:52:50|29243.1|29131.1|29242.1|29130.1|29249.3|29137.3|29242.1|29130.1|26
1652892780000|2022-05-18 16:53:00|29243.5|29131.5|29250.2|29138.2|29251.3|29139.3|29236|29124|33
1652892790000|2022-05-18 16:53:10|29250|29138|29252.3|29140.3|29259.1|29147.1|29249|29137|32
1652892800000|2022-05-18 16:53:20|29253.9|29141.9|29247.2|29135.2|29256.6|29144.6|29246|29134|32
1652892810000|2022-05-18 16:53:30|29246|29134|29210.9|29098.9|29249.1|29137.1|29204.9|29092.9|24
1652892820000|2022-05-18 16:53:40|29211.6|29099.6|29215|29103|29218.6|29106.6|29208.9|29096.9|28
1652892830000|2022-05-18 16:53:50|29211.6|29099.6|29209.6|29097.6|29213.6|29101.6|29203.6|29091.6|32
1652892840000|2022-05-18 16:54:00|29208.8|29096.8|29209.4|29097.4|29211.9|29099.9|29204.6|29092.6|23
1652892850000|2022-05-18 16:54:10|29202.8|29090.8|29196.6|29084.6|29202.8|29090.8|29189.1|29077.1|24
1652892860000|2022-05-18 16:54:20|29182.1|29070.1|29189|29077|29196.6|29084.6|29182.1|29070.1|17
1652892870000|2022-05-18 16:54:30|29190.6|29078.6|29195.7|29083.7|29199.9|29087.9|29184.3|29072.3|34
1652892880000|2022-05-18 16:54:40|29194.9|29082.9|29194.2|29082.2|29194.9|29082.9|29190.6|29078.6|20
1652892890000|2022-05-18 16:54:50|29193.8|29081.8|29211.1|29099.1|29211.1|29099.1|29192.6|29080.6|33
1652892900000|2022-05-18 16:55:00|29211.2|29099.2|29177.5|29065.5|29211.6|29099.6|29177.5|29065.5|33
1652892910000|2022-05-18 16:55:10|29177.3|29065.3|29183.9|29071.9|29186.1|29074.1|29177.3|29065.3|27
1652892920000|2022-05-18 16:55:20|29183.3|29071.3|29171.9|29059.9|29183.3|29071.3|29170.8|29058.8|25
1652892930000|2022-05-18 16:55:30|29175.8|29063.8|29179.8|29067.8|29182|29070|29169.6|29057.6|33
1652892940000|2022-05-18 16:55:40|29183|29071|29181|29069|29187.8|29075.8|29181|29069|30
1652892950000|2022-05-18 16:55:50|29180.9|29068.9|29174|29062|29180.9|29068.9|29174|29062|19
1652892960000|2022-05-18 16:56:00|29176.1|29064.1|29176.9|29064.9|29176.9|29064.9|29145.5|29033.5|31
1652892970000|2022-05-18 16:56:10|29178.5|29066.5|29172.2|29060.2|29181.5|29069.5|29171.2|29059.2|34
1652892980000|2022-05-18 16:56:20|29171.6|29059.6|29145.3|29033.3|29171.6|29059.6|29145.3|29033.3|28
1652892990000|2022-05-18 16:56:30|29146.3|29034.3|29152.9|29040.9|29167.9|29055.9|29146.3|29034.3|27
1652893000000|2022-05-18 16:56:40|29152.8|29040.8|29158.1|29046.1|29160.6|29048.6|29151|29039|26
1652893010000|2022-05-18 16:56:50|29159.8|29047.8|29152.2|29040.2|29160.6|29048.6|29152.2|29040.2|31
1652893020000|2022-05-18 16:57:00|29152.7|29040.7|29158.4|29046.4|29166.5|29054.5|29152.7|29040.7|33
1652893030000|2022-05-18 16:57:10|29157.6|29045.6|29180.3|29068.3|29181.3|29069.3|29157.6|29045.6|25
1652893040000|2022-05-18 16:57:20|29180.4|29068.4|29186.9|29074.9|29190|29078|29177|29065|32
1652893050000|2022-05-18 16:57:30|29185.3|29073.3|29181.5|29069.5|29185.3|29073.3|29171|29059|28
1652893060000|2022-05-18 16:57:40|29181.6|29069.6|29180.5|29068.5|29192.3|29080.3|29172.8|29060.8|30
1652893070000|2022-05-18 16:57:50|29180.2|29068.2|29183.3|29071.3|29184.8|29072.8|29176.4|29064.4|26
1652893080000|2022-05-18 16:58:00|29178.2|29066.2|29200.8|29088.8|29200.8|29088.8|29178.2|29066.2|24
1652893090000|2022-05-18 16:58:10|29200.3|29088.3|29206.8|29094.8|29216.4|29104.4|29197.6|29085.6|28
1652893100000|2022-05-18 16:58:20|29209.6|29097.6|29209|29097|29212.7|29100.7|29208.5|29096.5|30
1652893110000|2022-05-18 16:58:30|29209.1|29097.1|29218.9|29106.9|29227.4|29115.4|29208.9|29096.9|33
1652893120000|2022-05-18 16:58:40|29220.5|29108.5|29225.1|29113.1|29227.2|29115.2|29220.5|29108.5|24
1652893130000|2022-05-18 16:58:50|29224.4|29112.4|29227.9|29115.9|29236.6|29124.6|29215.6|29103.6|36
1652893140000|2022-05-18 16:59:00|29230.6|29118.6|29226.8|29114.8|29230.6|29118.6|29226.4|29114.4|26
1652893150000|2022-05-18 16:59:10|29223.2|29111.2|29219.4|29107.4|29225.1|29113.1|29217.2|29105.2|26
1652893160000|2022-05-18 16:59:20|29219.3|29107.3|29215.9|29103.9|29222.1|29110.1|29215.9|29103.9|24
1652893170000|2022-05-18 16:59:30|29215.6|29103.6|29226.3|29114.3|29232.4|29120.4|29214.2|29102.2|33
1652893180000|2022-05-18 16:59:40|29224.8|29112.8|29225.7|29113.7|29229.9|29117.9|29218.4|29106.4|27
1652893190000|2022-05-18 16:59:50|29226.7|29114.7|29240.2|29128.2|29241|29129|29226.6|29114.6|32
1652893200000|2022-05-18 17:00:00|29240.1|29128.1|29227.4|29115.4|29243.6|29131.6|29226.7|29114.7|33
1652893210000|2022-05-18 17:00:10|29222.4|29110.4|29209.5|29097.5|29227.4|29115.4|29207.6|29095.6|24
1652893220000|2022-05-18 17:00:20|29216.1|29104.1|29207.5|29095.5|29216.1|29104.1|29204.1|29092.1|27
1652893230000|2022-05-18 17:00:30|29205.8|29093.8|29206.1|29094.1|29209.1|29097.1|29204.1|29092.1|23
1652893240000|2022-05-18 17:00:40|29206.8|29094.8|29207.5|29095.5|29211.4|29099.4|29205.6|29093.6|10
1652893260000|2022-05-18 17:01:00|29199.3|29087.3|29211|29099|29211|29099|29190.1|29078.1|19
1652893270000|2022-05-18 17:01:10|29210.6|29098.6|29203.3|29091.3|29210.6|29098.6|29203.3|29091.3|29
1652893280000|2022-05-18 17:01:20|29202.4|29090.4|29198.4|29086.4|29202.4|29090.4|29191.6|29079.6|13
1652893290000|2022-05-18 17:01:30|29189|29077|29199.3|29087.3|29199.6|29087.6|29181|29069|26
1652893300000|2022-05-18 17:01:40|29197.7|29085.7|29184.1|29072.1|29200|29088|29184.1|29072.1|32
1652893310000|2022-05-18 17:01:50|29188.4|29076.4|29175.9|29063.9|29188.4|29076.4|29171.6|29059.6|19
1652893320000|2022-05-18 17:02:00|29174.1|29062.1|29192.4|29080.4|29198.4|29086.4|29174.1|29062.1|33
1652893330000|2022-05-18 17:02:10|29191.9|29079.9|29188.3|29076.3|29195.6|29083.6|29188.3|29076.3|29
1652893340000|2022-05-18 17:02:20|29191.6|29079.6|29198.5|29086.5|29203.4|29091.4|29188.3|29076.3|24
1652893350000|2022-05-18 17:02:30|29195.7|29083.7|29205.3|29093.3|29206.7|29094.7|29195|29083|32
1652893360000|2022-05-18 17:02:40|29205.8|29093.8|29203.4|29091.4|29209.2|29097.2|29198.5|29086.5|33
1652893370000|2022-05-18 17:02:50|29202.4|29090.4|29201|29089|29212.5|29100.5|29200.6|29088.6|27
1652893380000|2022-05-18 17:03:00|29201.4|29089.4|29202.3|29090.3|29209|29097|29200.2|29088.2|30
1652893390000|2022-05-18 17:03:10|29202.2|29090.2|29210.5|29098.5|29214.2|29102.2|29197.6|29085.6|28
1652893400000|2022-05-18 17:03:20|29211|29099|29207.2|29095.2|29214.1|29102.1|29206.3|29094.3|26
1652893410000|2022-05-18 17:03:30|29207.4|29095.4|29208.7|29096.7|29211.7|29099.7|29206.5|29094.5|18
1652893420000|2022-05-18 17:03:40|29209.5|29097.5|29195.6|29083.6|29209.7|29097.7|29195.6|29083.6|26
1652893430000|2022-05-18 17:03:50|29192|29080|29188.3|29076.3|29198.4|29086.4|29188.3|29076.3|13
1652893440000|2022-05-18 17:04:00|29182.2|29070.2|29185.8|29073.8|29188.3|29076.3|29177.2|29065.2|22
1652893450000|2022-05-18 17:04:10|29185.9|29073.9|29188.3|29076.3|29192.7|29080.7|29185.9|29073.9|25
1652893460000|2022-05-18 17:04:20|29185.9|29073.9|29183.6|29071.6|29185.9|29073.9|29175.6|29063.6|8
1652893470000|2022-05-18 17:04:30|29177|29065|29178.9|29066.9|29183.6|29071.6|29173.3|29061.3|10
1652893480000|2022-05-18 17:04:40|29178.4|29066.4|29178.9|29066.9|29182.5|29070.5|29177.4|29065.4|14
1652893490000|2022-05-18 17:04:50|29177|29065|29178.8|29066.8|29179.2|29067.2|29174.1|29062.1|11
1652893500000|2022-05-18 17:05:00|29178.6|29066.6|29161.3|29049.3|29178.9|29066.9|29161.3|29049.3|24
1652893510000|2022-05-18 17:05:10|29161.2|29049.2|29158.4|29046.4|29166.5|29054.5|29158.4|29046.4|25
1652893520000|2022-05-18 17:05:20|29157.8|29045.8|29156.1|29044.1|29159.5|29047.5|29153.9|29041.9|24
1652893530000|2022-05-18 17:05:30|29148.9|29036.9|29137.1|29025.1|29148.9|29036.9|29137.1|29025.1|9
1652893540000|2022-05-18 17:05:40|29138.1|29026.1|29138.4|29026.4|29139.1|29027.1|29132.3|29020.3|16
1652893550000|2022-05-18 17:05:50|29137.1|29025.1|29128.7|29016.7|29137.1|29025.1|29123.9|29011.9|12
1652893560000|2022-05-18 17:06:00|29120.9|29008.9|29139.2|29027.2|29143.1|29031.1|29120.9|29008.9|32
1652893570000|2022-05-18 17:06:10|29140.6|29028.6|29125.2|29013.2|29140.6|29028.6|29125.2|29013.2|17
1652893580000|2022-05-18 17:06:20|29125|29013|29120.8|29008.8|29125|29013|29111.6|28999.6|22
1652893590000|2022-05-18 17:06:30|29122.8|29010.8|29132.4|29020.4|29133.6|29021.6|29121.4|29009.4|29
1652893600000|2022-05-18 17:06:40|29132.6|29020.6|29128.7|29016.7|29134|29022|29128.7|29016.7|26
1652893610000|2022-05-18 17:06:50|29128.9|29016.9|29125.4|29013.4|29130.2|29018.2|29122.9|29010.9|17
1652893620000|2022-05-18 17:07:00|29125.1|29013.1|29125.1|29013.1|29128.9|29016.9|29124.4|29012.4|34
1652893630000|2022-05-18 17:07:10|29125.6|29013.6|29125.5|29013.5|29129.6|29017.6|29125.1|29013.1|30
1652893640000|2022-05-18 17:07:20|29123.5|29011.5|29108.3|28996.3|29125.5|29013.5|29108.3|28996.3|15
1652893650000|2022-05-18 17:07:30|29108.1|28996.1|29103|28991|29108.1|28996.1|29101.9|28989.9|27
1652893660000|2022-05-18 17:07:40|29102.3|28990.3|29101.9|28989.9|29102.9|28990.9|29097.3|28985.3|15
1652893670000|2022-05-18 17:07:50|29102.5|28990.5|29101.4|28989.4|29102.5|28990.5|29098|28986|22
1652893680000|2022-05-18 17:08:00|29098.8|28986.8|29096.6|28984.6|29101.4|28989.4|29093.7|28981.7|22
1652893690000|2022-05-18 17:08:10|29099.9|28987.9|29107.9|28995.9|29108.1|28996.1|29095.7|28983.7|28
1652893700000|2022-05-18 17:08:20|29104.6|28992.6|29103|28991|29120.5|29008.5|29103|28991|20
1652893710000|2022-05-18 17:08:30|29102.1|28990.1|29106.5|28994.5|29120.5|29008.5|29100.9|28988.9|29
1652893720000|2022-05-18 17:08:40|29106.6|28994.6|29098.3|28986.3|29106.7|28994.7|29098.3|28986.3|18
1652893730000|2022-05-18 17:08:50|29096.2|28984.2|29096.4|28984.4|29097.3|28985.3|29089.9|28977.9|6
1652893740000|2022-05-18 17:09:00|29088.7|28976.7|29084.3|28972.3|29090.6|28978.6|29079.6|28967.6|8
1652893750000|2022-05-18 17:09:10|29080.8|28968.8|29077.1|28965.1|29082|28970|29069.8|28957.8|26
1652893760000|2022-05-18 17:09:20|29075.4|28963.4|29070.1|28958.1|29075.4|28963.4|29070.1|28958.1|6
1652893770000|2022-05-18 17:09:30|29072.1|28960.1|29073.9|28961.9|29080.7|28968.7|29070.8|28958.8|28
1652893780000|2022-05-18 17:09:40|29074.3|28962.3|29079.6|28967.6|29080.3|28968.3|29073.5|28961.5|25
1652893790000|2022-05-18 17:09:50|29077.1|28965.1|29082.9|28970.9|29084.9|28972.9|29077.1|28965.1|13
1652893800000|2022-05-18 17:10:00|29083.1|28971.1|29080.7|28968.7|29084.8|28972.8|29079.6|28967.6|31
1652893810000|2022-05-18 17:10:10|29081|28969|29079.6|28967.6|29081.8|28969.8|29079.6|28967.6|11
1652893820000|2022-05-18 17:10:20|29079.8|28967.8|29071.3|28959.3|29079.8|28967.8|29068.8|28956.8|26
1652893830000|2022-05-18 17:10:30|29071.1|28959.1|29096.1|28984.1|29096.8|28984.8|29071.1|28959.1|30
1652893840000|2022-05-18 17:10:40|29097.1|28985.1|29092.2|28980.2|29101|28989|29091.1|28979.1|29
1652893850000|2022-05-18 17:10:50|29092.4|28980.4|29103.3|28991.3|29106.3|28994.3|29092.4|28980.4|10
1652893860000|2022-05-18 17:11:00|29102.2|28990.2|29100|28988|29103.8|28991.8|29095.8|28983.8|32
1652893870000|2022-05-18 17:11:10|29099.1|28987.1|29084.4|28972.4|29099.1|28987.1|29084.4|28972.4|26
1652893880000|2022-05-18 17:11:20|29084.3|28972.3|29080.4|28968.4|29091.3|28979.3|29080.4|28968.4|28
1652893890000|2022-05-18 17:11:30|29081.8|28969.8|29070.6|28958.6|29082.5|28970.5|29068.7|28956.7|31
1652893900000|2022-05-18 17:11:40|29071.4|28959.4|29074.4|28962.4|29075.9|28963.9|29069.7|28957.7|22
1652893910000|2022-05-18 17:11:50|29074.5|28962.5|29064.6|28952.6|29080.2|28968.2|29062.7|28950.7|25
1652893920000|2022-05-18 17:12:00|29062.4|28950.4|29059.6|28947.6|29064.6|28952.6|29059.6|28947.6|5
1652893930000|2022-05-18 17:12:10|29059.5|28947.5|29077.9|28965.9|29077.9|28965.9|29059.5|28947.5|26
1652893940000|2022-05-18 17:12:20|29078.3|28966.3|29069|28957|29080.5|28968.5|29068.3|28956.3|27
1652893950000|2022-05-18 17:12:30|29070.7|28958.7|29063.2|28951.2|29070.7|28958.7|29052.1|28940.1|19
1652893960000|2022-05-18 17:12:40|29067.9|28955.9|29054.9|28942.9|29067.9|28955.9|29054.9|28942.9|14
1652893970000|2022-05-18 17:12:50|29054.1|28942.1|29044.3|28932.3|29054.1|28942.1|29040.7|28928.7|14
1652893980000|2022-05-18 17:13:00|29043.5|28931.5|29057.6|28945.6|29060.9|28948.9|29043.1|28931.1|17
1652893990000|2022-05-18 17:13:10|29056.9|28944.9|29063.6|28951.6|29063.8|28951.8|29045.2|28933.2|20
1652894000000|2022-05-18 17:13:20|29063.4|28951.4|29065.7|28953.7|29065.7|28953.7|29060.2|28948.2|6
1652894010000|2022-05-18 17:13:30|29066|28954|29071.2|28959.2|29071.2|28959.2|29060.2|28948.2|26
1652894020000|2022-05-18 17:13:40|29071.4|28959.4|29081.3|28969.3|29081.8|28969.8|29071.4|28959.4|33
1652894030000|2022-05-18 17:13:50|29081.4|28969.4|29072.7|28960.7|29084.1|28972.1|29072.7|28960.7|21
1652894040000|2022-05-18 17:14:00|29075.6|28963.6|29079.9|28967.9|29080.4|28968.4|29073.9|28961.9|13
1652894050000|2022-05-18 17:14:10|29080|28968|29079.8|28967.8|29082.9|28970.9|29077.4|28965.4|26
1652894060000|2022-05-18 17:14:20|29080|28968|29084.8|28972.8|29086.9|28974.9|29080|28968|29
1652894070000|2022-05-18 17:14:30|29084.7|28972.7|29073.4|28961.4|29086.3|28974.3|29073.4|28961.4|32
1652894080000|2022-05-18 17:14:40|29073.2|28961.2|29072.7|28960.7|29073.2|28961.2|29069.9|28957.9|11
1652894090000|2022-05-18 17:14:50|29068.7|28956.7|29062.1|28950.1|29069.1|28957.1|29062.1|28950.1|6
1652894100000|2022-05-18 17:15:00|29057|28945|29059.4|28947.4|29063.2|28951.2|29050.9|28938.9|12
1652894110000|2022-05-18 17:15:10|29056.9|28944.9|29050.4|28938.4|29059.4|28947.4|29047.7|28935.7|13
1652894120000|2022-05-18 17:15:20|29049.3|28937.3|29072.4|28960.4|29074.3|28962.3|29049.3|28937.3|29
1652894130000|2022-05-18 17:15:30|29072.7|28960.7|29071.4|28959.4|29085.6|28973.6|29070.6|28958.6|21
1652894140000|2022-05-18 17:15:40|29072.7|28960.7|29078.2|28966.2|29078.2|28966.2|29070.1|28958.1|19
1652894150000|2022-05-18 17:15:50|29078.7|28966.7|29079.1|28967.1|29086.3|28974.3|29075.4|28963.4|31
1652894160000|2022-05-18 17:16:00|29079.7|28967.7|29078.5|28966.5|29080.2|28968.2|29074.3|28962.3|30
1652894170000|2022-05-18 17:16:10|29078|28966|29075.4|28963.4|29080.4|28968.4|29075.3|28963.3|19
1652894180000|2022-05-18 17:16:20|29081.3|28969.3|29085.1|28973.1|29097.2|28985.2|29081.3|28969.3|25
1652894190000|2022-05-18 17:16:30|29084.7|28972.7|29080.8|28968.8|29085.3|28973.3|29075.9|28963.9|29
1652894200000|2022-05-18 17:16:40|29080.6|28968.6|29082.6|28970.6|29090.1|28978.1|29080.1|28968.1|26
1652894210000|2022-05-18 17:16:50|29082.7|28970.7|29082.2|28970.2|29083.4|28971.4|29081|28969|18
1652894220000|2022-05-18 17:17:00|29081.9|28969.9|29077.4|28965.4|29082.2|28970.2|29075.7|28963.7|15
1652894230000|2022-05-18 17:17:10|29074.9|28962.9|29065.1|28953.1|29077.4|28965.4|29065.1|28953.1|19
1652894240000|2022-05-18 17:17:20|29063.8|28951.8|29065.1|28953.1|29065.3|28953.3|29061.3|28949.3|17
1652894250000|2022-05-18 17:17:30|29062.1|28950.1|29065.1|28953.1|29065.1|28953.1|29058.6|28946.6|13
1652894260000|2022-05-18 17:17:40|29056.9|28944.9|29056.9|28944.9|29056.9|28944.9|29052.9|28940.9|3
1652894270000|2022-05-18 17:17:50|29054.8|28942.8|29064.6|28952.6|29064.9|28952.9|29054.8|28942.8|6
1652894280000|2022-05-18 17:18:00|29065.6|28953.6|29058.4|28946.4|29072.7|28960.7|29057.4|28945.4|16
1652894290000|2022-05-18 17:18:10|29059.4|28947.4|29060.4|28948.4|29063.3|28951.3|29058.2|28946.2|22
1652894300000|2022-05-18 17:18:20|29061.5|28949.5|29083.1|28971.1|29083.5|28971.5|29061.5|28949.5|24
1652894310000|2022-05-18 17:18:30|29083|28971|29080.7|28968.7|29083|28971|29072.8|28960.8|25
1652894320000|2022-05-18 17:18:40|29082.3|28970.3|29087.8|28975.8|29090.6|28978.6|29082.3|28970.3|20
1652894330000|2022-05-18 17:18:50|29087.7|28975.7|29085.4|28973.4|29087.9|28975.9|29085.4|28973.4|11
1652894340000|2022-05-18 17:19:00|29085.5|28973.5|29075|28963|29087.2|28975.2|29071.4|28959.4|15
1652894350000|2022-05-18 17:19:10|29076.8|28964.8|29076|28964|29081.1|28969.1|29070.6|28958.6|25
1652894360000|2022-05-18 17:19:20|29075.4|28963.4|29071.3|28959.3|29078.7|28966.7|29071.2|28959.2|33
1652894370000|2022-05-18 17:19:30|29072.7|28960.7|29092|28980|29092.2|28980.2|29071.3|28959.3|28
1652894380000|2022-05-18 17:19:40|29091.4|28979.4|29087.3|28975.3|29094.1|28982.1|29086|28974|31
1652894390000|2022-05-18 17:19:50|29087|28975|29072.7|28960.7|29088.4|28976.4|29072.7|28960.7|27
1652894400000|2022-05-18 17:20:00|29074.5|28962.5|29083.2|28971.2|29085.9|28973.9|29072.7|28960.7|25
1652894410000|2022-05-18 17:20:10|29083.9|28971.9|29068.5|28956.5|29085.3|28973.3|29068.5|28956.5|18
1652894420000|2022-05-18 17:20:20|29071.1|28959.1|29086.7|28974.7|29086.8|28974.8|29063.2|28951.2|31
1652894430000|2022-05-18 17:20:30|29089.8|28977.8|29102.8|28990.8|29104.1|28992.1|29088.5|28976.5|25
1652894440000|2022-05-18 17:20:40|29101.4|28989.4|29093.3|28981.3|29103.3|28991.3|29093.3|28981.3|28
1652894450000|2022-05-18 17:20:50|29094.1|28982.1|29101.9|28989.9|29103.2|28991.2|29094.1|28982.1|31
1652894460000|2022-05-18 17:21:00|29102|28990|29102.9|28990.9|29104.4|28992.4|29102|28990|10
1652894470000|2022-05-18 17:21:10|29106.7|28994.7|29120.9|29008.9|29120.9|29008.9|29102.9|28990.9|18
1652894480000|2022-05-18 17:21:20|29121|29009|29134.6|29022.6|29139.2|29027.2|29121|29009|27
1652894490000|2022-05-18 17:21:30|29133.2|29021.2|29124.5|29012.5|29136.5|29024.5|29124.5|29012.5|32
1652894500000|2022-05-18 17:21:40|29123.2|29011.2|29145.4|29033.4|29145.9|29033.9|29122.6|29010.6|31
1652894510000|2022-05-18 17:21:50|29146.9|29034.9|29137.4|29025.4|29151.4|29039.4|29137.4|29025.4|30
1652894520000|2022-05-18 17:22:00|29137.7|29025.7|29125|29013|29137.7|29025.7|29123|29011|32
1652894530000|2022-05-18 17:22:10|29124.1|29012.1|29125.3|29013.3|29129.5|29017.5|29122.5|29010.5|32
1652894540000|2022-05-18 17:22:20|29124.8|29012.8|29134.7|29022.7|29136.5|29024.5|29124.6|29012.6|32
1652894550000|2022-05-18 17:22:30|29135|29023|29149.2|29037.2|29149.2|29037.2|29130|29018|35
1652894560000|2022-05-18 17:22:40|29148.7|29036.7|29165|29053|29165|29053|29147.7|29035.7|24
1652894570000|2022-05-18 17:22:50|29166.5|29054.5|29159.6|29047.6|29174.8|29062.8|29159.6|29047.6|33
1652894580000|2022-05-18 17:23:00|29159.3|29047.3|29148.6|29036.6|29159.3|29047.3|29148|29036|25
1652894590000|2022-05-18 17:23:10|29146.6|29034.6|29140.8|29028.8|29147.9|29035.9|29140.3|29028.3|26
1652894600000|2022-05-18 17:23:20|29141|29029|29155.4|29043.4|29155.4|29043.4|29141|29029|28
1652894610000|2022-05-18 17:23:30|29152.5|29040.5|29130.9|29018.9|29152.5|29040.5|29130.9|29018.9|17
1652894620000|2022-05-18 17:23:40|29128.9|29016.9|29122.5|29010.5|29128.9|29016.9|29121.9|29009.9|11
1652894630000|2022-05-18 17:23:50|29122.4|29010.4|29108.9|28996.9|29124.5|29012.5|29108.9|28996.9|23
1652894640000|2022-05-18 17:24:00|29110.3|28998.3|29108.6|28996.6|29121.6|29009.6|29108.4|28996.4|18
1652894650000|2022-05-18 17:24:10|29107.8|28995.8|29108.6|28996.6|29108.6|28996.6|29106.7|28994.7|4
1652894660000|2022-05-18 17:24:20|29107|28995|29103.1|28991.1|29108.6|28996.6|29100.9|28988.9|11
1652894670000|2022-05-18 17:24:30|29101.2|28989.2|29093.1|28981.1|29101.2|28989.2|29091.6|28979.6|10
1652894680000|2022-05-18 17:24:40|29092|28980|29084.4|28972.4|29092|28980|29084.4|28972.4|4
1652894690000|2022-05-18 17:24:50|29078.8|28966.8|29103.9|28991.9|29106.2|28994.2|29078.8|28966.8|23
1652894700000|2022-05-18 17:25:00|29103.7|28991.7|29102.9|28990.9|29106.8|28994.8|29099.2|28987.2|29
1652894710000|2022-05-18 17:25:10|29102|28990|29108.7|28996.7|29108.7|28996.7|29102|28990|23
1652894720000|2022-05-18 17:25:20|29108.6|28996.6|29114.7|29002.7|29118.9|29006.9|29108.3|28996.3|25
1652894730000|2022-05-18 17:25:30|29117.9|29005.9|29113.8|29001.8|29127.5|29015.5|29113.8|29001.8|24
1652894740000|2022-05-18 17:25:40|29115.6|29003.6|29117.9|29005.9|29120.6|29008.6|29114.3|29002.3|27
1652894750000|2022-05-18 17:25:50|29118.2|29006.2|29106.7|28994.7|29122|29010|29106.7|28994.7|24
1652894760000|2022-05-18 17:26:00|29108.3|28996.3|29092.2|28980.2|29108.3|28996.3|29081.5|28969.5|22
1652894770000|2022-05-18 17:26:10|29084.3|28972.3|29086.3|28974.3|29099.4|28987.4|29084.3|28972.3|29
1652894780000|2022-05-18 17:26:20|29082.7|28970.7|29083.9|28971.9|29085.2|28973.2|29076.4|28964.4|31
1652894790000|2022-05-18 17:26:30|29083.7|28971.7|29094|28982|29096.3|28984.3|29083.6|28971.6|31
1652894800000|2022-05-18 17:26:40|29094.1|28982.1|29096.5|28984.5|29097.4|28985.4|29093.7|28981.7|30
1652894810000|2022-05-18 17:26:50|29094.5|28982.5|29094.6|28982.6|29094.7|28982.7|29088.3|28976.3|11
1652894820000|2022-05-18 17:27:00|29083.4|28971.4|29084.6|28972.6|29094.6|28982.6|29083.4|28971.4|22
1652894830000|2022-05-18 17:27:10|29083.4|28971.4|29091.6|28979.6|29091.6|28979.6|29078.6|28966.6|29
1652894840000|2022-05-18 17:27:20|29091.3|28979.3|29082|28970|29092.8|28980.8|29082|28970|18
1652894850000|2022-05-18 17:27:30|29081.8|28969.8|29073.5|28961.5|29082.3|28970.3|29073.5|28961.5|25
1652894860000|2022-05-18 17:27:40|29071.7|28959.7|29080.2|28968.2|29080.4|28968.4|29071.7|28959.7|21
1652894870000|2022-05-18 17:27:50|29079.2|28967.2|29082.3|28970.3|29087|28975|29078.5|28966.5|16
1652894880000|2022-05-18 17:28:00|29082.8|28970.8|29098.9|28986.9|29100.6|28988.6|29081.6|28969.6|31
1652894890000|2022-05-18 17:28:10|29104.8|28992.8|29107.3|28995.3|29113.5|29001.5|29104.8|28992.8|37
1652894900000|2022-05-18 17:28:20|29107.4|28995.4|29122.4|29010.4|29122.8|29010.8|29107.4|28995.4|29
1652894910000|2022-05-18 17:28:30|29121.9|29009.9|29127.3|29015.3|29133|29021|29121.9|29009.9|28
1652894920000|2022-05-18 17:28:40|29125.9|29013.9|29139.6|29027.6|29141.3|29029.3|29125.9|29013.9|33
1652894930000|2022-05-18 17:28:50|29140|29028|29133.3|29021.3|29141.3|29029.3|29133.3|29021.3|30
1652894940000|2022-05-18 17:29:00|29133.8|29021.8|29126.9|29014.9|29134.5|29022.5|29123.9|29011.9|30
1652894950000|2022-05-18 17:29:10|29129.1|29017.1|29133.1|29021.1|29133.1|29021.1|29117.9|29005.9|37
1652894960000|2022-05-18 17:29:20|29132.9|29020.9|29125.1|29013.1|29133.3|29021.3|29124.3|29012.3|22
1652894970000|2022-05-18 17:29:30|29122.6|29010.6|29132|29020|29132|29020|29121.1|29009.1|21
1652894980000|2022-05-18 17:29:40|29129.8|29017.8|29122.3|29010.3|29131.4|29019.4|29122.3|29010.3|25
1652894990000|2022-05-18 17:29:50|29120.5|29008.5|29125.1|29013.1|29128.7|29016.7|29119.9|29007.9|33
1652895000000|2022-05-18 17:30:00|29124.7|29012.7|29121.3|29009.3|29124.7|29012.7|29118.2|29006.2|27
1652895010000|2022-05-18 17:30:10|29117.3|29005.3|29107.1|28995.1|29121.3|29009.3|29107|28995|10
1652895020000|2022-05-18 17:30:20|29105.9|28993.9|29085|28973|29115.9|29003.9|29085|28973|25
1652895030000|2022-05-18 17:30:30|29083.1|28971.1|29092.9|28980.9|29095.1|28983.1|29083.1|28971.1|16
1652895040000|2022-05-18 17:30:40|29093.5|28981.5|29101.4|28989.4|29110.5|28998.5|29093.5|28981.5|30
1652895050000|2022-05-18 17:30:50|29099.3|28987.3|29103.8|28991.8|29106|28994|29099.3|28987.3|20
1652895060000|2022-05-18 17:31:00|29107.1|28995.1|29125.8|29013.8|29128.9|29016.9|29107.1|28995.1|32
1652895070000|2022-05-18 17:31:10|29128.4|29016.4|29154.1|29042.1|29155|29043|29128.4|29016.4|36
1652895080000|2022-05-18 17:31:20|29155|29043|29148.6|29036.6|29160|29048|29148.6|29036.6|36
1652895090000|2022-05-18 17:31:30|29149.3|29037.3|29156.3|29044.3|29160.8|29048.8|29144.8|29032.8|25
1652895100000|2022-05-18 17:31:40|29157.6|29045.6|29160|29048|29167.6|29055.6|29156.3|29044.3|32
1652895110000|2022-05-18 17:31:50|29159.8|29047.8|29156.5|29044.5|29161.9|29049.9|29155.2|29043.2|29
1652895120000|2022-05-18 17:32:00|29156.3|29044.3|29148.3|29036.3|29156.5|29044.5|29147.8|29035.8|16
1652895130000|2022-05-18 17:32:10|29154.3|29042.3|29156.1|29044.1|29156.1|29044.1|29148.8|29036.8|15
1652895140000|2022-05-18 17:32:20|29142|29030|29155.9|29043.9|29158.4|29046.4|29142|29030|23
1652895150000|2022-05-18 17:32:30|29155|29043|29150.6|29038.6|29160|29048|29149.3|29037.3|33
1652895160000|2022-05-18 17:32:40|29145|29033|29143.1|29031.1|29147.2|29035.2|29141.8|29029.8|16
1652895170000|2022-05-18 17:32:50|29144.6|29032.6|29143.1|29031.1|29154.1|29042.1|29143.1|29031.1|18
1652895180000|2022-05-18 17:33:00|29139.6|29027.6|29143.1|29031.1|29143.1|29031.1|29139.6|29027.6|2
1652895190000|2022-05-18 17:33:10|29146.7|29034.7|29143.1|29031.1|29151.5|29039.5|29143.1|29031.1|15
1652895200000|2022-05-18 17:33:20|29138.6|29026.6|29141|29029|29143.1|29031.1|29138.6|29026.6|8
1652895210000|2022-05-18 17:33:30|29139.3|29027.3|29144.6|29032.6|29145.5|29033.5|29139.3|29027.3|5
1652895220000|2022-05-18 17:33:40|29144.4|29032.4|29144.9|29032.9|29148.3|29036.3|29144.4|29032.4|10
1652895230000|2022-05-18 17:33:50|29145.2|29033.2|29144.6|29032.6|29148.4|29036.4|29144.6|29032.6|19
1652895240000|2022-05-18 17:34:00|29145|29033|29155.2|29043.2|29155.2|29043.2|29144.6|29032.6|23
1652895250000|2022-05-18 17:34:10|29152.5|29040.5|29161.6|29049.6|29162.9|29050.9|29152.5|29040.5|19
1652895260000|2022-05-18 17:34:20|29160.2|29048.2|29172.1|29060.1|29179.6|29067.6|29160.1|29048.1|30
1652895270000|2022-05-18 17:34:30|29170.3|29058.3|29188.9|29076.9|29190.1|29078.1|29166.3|29054.3|34
1652895280000|2022-05-18 17:34:40|29185.3|29073.3|29185.6|29073.6|29188.6|29076.6|29183.1|29071.1|26
1652895290000|2022-05-18 17:34:50|29185.5|29073.5|29188.3|29076.3|29191.1|29079.1|29185.5|29073.5|17
1652895300000|2022-05-18 17:35:00|29187.6|29075.6|29190.7|29078.7|29191.3|29079.3|29185.5|29073.5|24
1652895310000|2022-05-18 17:35:10|29189|29077|29189|29077|29195.6|29083.6|29189|29077|22
1652895320000|2022-05-18 17:35:20|29188.7|29076.7|29189.4|29077.4|29191.8|29079.8|29186.4|29074.4|24
1652895330000|2022-05-18 17:35:30|29189.7|29077.7|29188.1|29076.1|29190.3|29078.3|29182.3|29070.3|20
1652895340000|2022-05-18 17:35:40|29184.7|29072.7|29167.4|29055.4|29188.1|29076.1|29163.8|29051.8|12
1652895350000|2022-05-18 17:35:50|29169.9|29057.9|29167.4|29055.4|29170.2|29058.2|29166.2|29054.2|11
1652895360000|2022-05-18 17:36:00|29166.9|29054.9|29166.8|29054.8|29167.4|29055.4|29164.7|29052.7|18
1652895370000|2022-05-18 17:36:10|29167.1|29055.1|29161.9|29049.9|29167.4|29055.4|29155.3|29043.3|21
1652895380000|2022-05-18 17:36:20|29161.2|29049.2|29168.1|29056.1|29179.3|29067.3|29160.9|29048.9|33
1652895390000|2022-05-18 17:36:30|29167.4|29055.4|29163.1|29051.1|29167.9|29055.9|29157.3|29045.3|25
1652895400000|2022-05-18 17:36:40|29159.8|29047.8|29161.8|29049.8|29163.1|29051.1|29159.2|29047.2|23
1652895410000|2022-05-18 17:36:50|29162.1|29050.1|29179.2|29067.2|29179.9|29067.9|29161.6|29049.6|29
1652895420000|2022-05-18 17:37:00|29176.2|29064.2|29182.4|29070.4|29182.4|29070.4|29165|29053|36
1652895430000|2022-05-18 17:37:10|29182.1|29070.1|29194.1|29082.1|29195.2|29083.2|29179.9|29067.9|37
1652895440000|2022-05-18 17:37:20|29191.4|29079.4|29187.2|29075.2|29194.4|29082.4|29186.4|29074.4|14
1652895450000|2022-05-18 17:37:30|29187.3|29075.3|29188.2|29076.2|29188.4|29076.4|29184.5|29072.5|28
1652895460000|2022-05-18 17:37:40|29188.3|29076.3|29195.1|29083.1|29195.3|29083.3|29188.3|29076.3|13
1652895470000|2022-05-18 17:37:50|29196.8|29084.8|29178.1|29066.1|29196.9|29084.9|29178.1|29066.1|30
1652895480000|2022-05-18 17:38:00|29177.6|29065.6|29165.4|29053.4|29177.6|29065.6|29164.4|29052.4|30
1652895490000|2022-05-18 17:38:10|29169.2|29057.2|29145.1|29033.1|29169.2|29057.2|29145.1|29033.1|32
1652895500000|2022-05-18 17:38:20|29146.9|29034.9|29147.2|29035.2|29150|29038|29146.8|29034.8|29
1652895510000|2022-05-18 17:38:30|29149|29037|29147.5|29035.5|29150.9|29038.9|29144.8|29032.8|30
1652895520000|2022-05-18 17:38:40|29148|29036|29158.9|29046.9|29162|29050|29148|29036|34
1652895530000|2022-05-18 17:38:50|29153.9|29041.9|29158.9|29046.9|29159.8|29047.8|29151.6|29039.6|26
1652895540000|2022-05-18 17:39:00|29157.7|29045.7|29155.8|29043.8|29158.9|29046.9|29151.2|29039.2|30
1652895550000|2022-05-18 17:39:10|29157.7|29045.7|29160.2|29048.2|29160.4|29048.4|29156.6|29044.6|32
1652895560000|2022-05-18 17:39:20|29160.1|29048.1|29170.3|29058.3|29174.6|29062.6|29158.5|29046.5|29
1652895570000|2022-05-18 17:39:30|29173.9|29061.9|29180.7|29068.7|29180.7|29068.7|29173.2|29061.2|28
1652895580000|2022-05-18 17:39:40|29181.4|29069.4|29191.8|29079.8|29192.2|29080.2|29181.4|29069.4|36
1652895590000|2022-05-18 17:39:50|29191.3|29079.3|29186.7|29074.7|29191.4|29079.4|29185.6|29073.6|24
1652895600000|2022-05-18 17:40:00|29186|29074|29186.7|29074.7|29186.7|29074.7|29181.9|29069.9|12
1652895610000|2022-05-18 17:40:10|29183.7|29071.7|29173.1|29061.1|29186.7|29074.7|29173.1|29061.1|5
1652895620000|2022-05-18 17:40:20|29162.6|29050.6|29167.6|29055.6|29169.1|29057.1|29153.4|29041.4|27
1652895630000|2022-05-18 17:40:30|29168|29056|29155.9|29043.9|29168|29056|29154|29042|30
1652895640000|2022-05-18 17:40:40|29156.2|29044.2|29156.4|29044.4|29161.4|29049.4|29155.9|29043.9|26
1652895650000|2022-05-18 17:40:50|29157.9|29045.9|29158.9|29046.9|29159|29047|29154.7|29042.7|30
1652895660000|2022-05-18 17:41:00|29158.7|29046.7|29160.5|29048.5|29164.8|29052.8|29153.6|29041.6|29
1652895670000|2022-05-18 17:41:10|29160.3|29048.3|29155.6|29043.6|29161.4|29049.4|29152.3|29040.3|18
1652895680000|2022-05-18 17:41:20|29150.7|29038.7|29153.4|29041.4|29154.8|29042.8|29146.6|29034.6|11
1652895690000|2022-05-18 17:41:30|29152.3|29040.3|29153.4|29041.4|29153.4|29041.4|29148.2|29036.2|13
1652895700000|2022-05-18 17:41:40|29142.1|29030.1|29142.1|29030.1|29143.7|29031.7|29139.6|29027.6|15
1652895710000|2022-05-18 17:41:50|29141.5|29029.5|29150.6|29038.6|29157.4|29045.4|29134.2|29022.2|31
1652895720000|2022-05-18 17:42:00|29148.6|29036.6|29145.9|29033.9|29150.6|29038.6|29145.9|29033.9|25
1652895730000|2022-05-18 17:42:10|29150.6|29038.6|29143.7|29031.7|29150.6|29038.6|29141.1|29029.1|23
1652895740000|2022-05-18 17:42:20|29143.1|29031.1|29135.1|29023.1|29143.1|29031.1|29135.1|29023.1|11
1652895750000|2022-05-18 17:42:30|29134.2|29022.2|29126.1|29014.1|29134.6|29022.6|29126.1|29014.1|23
1652895760000|2022-05-18 17:42:40|29125.7|29013.7|29130.1|29018.1|29133|29021|29124|29012|34
1652895770000|2022-05-18 17:42:50|29129.9|29017.9|29126.1|29014.1|29129.9|29017.9|29126.1|29014.1|26
1652895780000|2022-05-18 17:43:00|29125.3|29013.3|29112.8|29000.8|29125.3|29013.3|29107.1|28995.1|22
1652895790000|2022-05-18 17:43:10|29107.6|28995.6|29095.4|28983.4|29107.6|28995.6|29094.4|28982.4|11
1652895800000|2022-05-18 17:43:20|29094.3|28982.3|29081.4|28969.4|29095.1|28983.1|29080.8|28968.8|13
1652895810000|2022-05-18 17:43:30|29079.1|28967.1|29072.9|28960.9|29079.1|28967.1|29061.1|28949.1|13
1652895820000|2022-05-18 17:43:40|29068.5|28956.5|29080.2|28968.2|29082.8|28970.8|29058.7|28946.7|26
1652895830000|2022-05-18 17:43:50|29078.7|28966.7|29080.2|28968.2|29080.2|28968.2|29075.1|28963.1|4
1652895840000|2022-05-18 17:44:00|29064.5|28952.5|29045.9|28933.9|29064.5|28952.5|29045.9|28933.9|10
1652895850000|2022-05-18 17:44:10|29046.9|28934.9|29061.4|28949.4|29061.4|28949.4|29046.9|28934.9|25
1652895860000|2022-05-18 17:44:20|29060.6|28948.6|29064.9|28952.9|29071.2|28959.2|29060.6|28948.6|33
1652895870000|2022-05-18 17:44:30|29063.5|28951.5|29071|28959|29072.3|28960.3|29060.5|28948.5|28
1652895880000|2022-05-18 17:44:40|29071.1|28959.1|29070.5|28958.5|29088|28976|29069.9|28957.9|31
1652895890000|2022-05-18 17:44:50|29065.7|28953.7|29075.6|28963.6|29077.2|28965.2|29065.7|28953.7|29
1652895900000|2022-05-18 17:45:00|29074.8|28962.8|29075.4|28963.4|29075.9|28963.9|29065.8|28953.8|28
1652895910000|2022-05-18 17:45:10|29074.4|28962.4|29081.4|28969.4|29082.2|28970.2|29074.4|28962.4|36
1652895920000|2022-05-18 17:45:20|29081|28969|29083.1|28971.1|29092.8|28980.8|29080.2|28968.2|32
1652895930000|2022-05-18 17:45:30|29083.2|28971.2|29087|28975|29090|28978|29083.2|28971.2|24
1652895940000|2022-05-18 17:45:40|29086.5|28974.5|29080.2|28968.2|29089.1|28977.1|29078.4|28966.4|23
1652895950000|2022-05-18 17:45:50|29076.1|28964.1|29080.8|28968.8|29081.5|28969.5|29074.8|28962.8|22
1652895960000|2022-05-18 17:46:00|29080.7|28968.7|29086.1|28974.1|29087.2|28975.2|29079.8|28967.8|25
1652895970000|2022-05-18 17:46:10|29085.5|28973.5|29087.2|28975.2|29091.4|28979.4|29083.1|28971.1|31
1652895980000|2022-05-18 17:46:20|29088.4|28976.4|29080.2|28968.2|29088.4|28976.4|29080.2|28968.2|21
1652895990000|2022-05-18 17:46:30|29081.2|28969.2|29072.9|28960.9|29083.6|28971.6|29072.9|28960.9|10
1652896000000|2022-05-18 17:46:40|29076.5|28964.5|29076.6|28964.6|29078.4|28966.4|29072.3|28960.3|20
1652896010000|2022-05-18 17:46:50|29072.6|28960.6|29070.3|28958.3|29073.1|28961.1|29063.1|28951.1|15
1652896020000|2022-05-18 17:47:00|29073.1|28961.1|29060.8|28948.8|29073.1|28961.1|29060.8|28948.8|6
1652896030000|2022-05-18 17:47:10|29064.6|28952.6|29051.3|28939.3|29064.6|28952.6|29050.5|28938.5|15
1652896040000|2022-05-18 17:47:20|29057.4|28945.4|29056|28944|29062|28950|29056|28944|16
1652896050000|2022-05-18 17:47:30|29057.2|28945.2|29035.6|28923.6|29058.9|28946.9|29033.1|28921.1|10
1652896060000|2022-05-18 17:47:40|29035|28923|29030.1|28918.1|29035.6|28923.6|29030.1|28918.1|15
1652896070000|2022-05-18 17:47:50|29029.7|28917.7|29030.1|28918.1|29030.9|28918.9|29029.7|28917.7|8
1652896080000|2022-05-18 17:48:00|29030.8|28918.8|29034.2|28922.2|29038.9|28926.9|29030.1|28918.1|24
1652896090000|2022-05-18 17:48:10|29032.9|28920.9|29035.3|28923.3|29036.8|28924.8|29030.1|28918.1|14
1652896100000|2022-05-18 17:48:20|29035.7|28923.7|29046.8|28934.8|29046.8|28934.8|29031.3|28919.3|31
1652896110000|2022-05-18 17:48:30|29045.5|28933.5|29050.7|28938.7|29052|28940|29038|28926|36
1652896120000|2022-05-18 17:48:40|29049.5|28937.5|29045|28933|29053|28941|29043.9|28931.9|26
1652896130000|2022-05-18 17:48:50|29046.1|28934.1|29038.5|28926.5|29047.7|28935.7|29038.5|28926.5|30
1652896140000|2022-05-18 17:49:00|29041.1|28929.1|29041.1|28929.1|29042.9|28930.9|29039|28927|15
1652896150000|2022-05-18 17:49:10|29039.8|28927.8|29043.1|28931.1|29043.2|28931.2|29035.5|28923.5|27
1652896160000|2022-05-18 17:49:20|29044.6|28932.6|29043.9|28931.9|29051.4|28939.4|29043.4|28931.4|31
1652896170000|2022-05-18 17:49:30|29044.3|28932.3|29039.5|28927.5|29045.7|28933.7|29039.5|28927.5|28
1652896180000|2022-05-18 17:49:40|29039.9|28927.9|29043.7|28931.7|29045.9|28933.9|29039.9|28927.9|18
1652896190000|2022-05-18 17:49:50|29044|28932|29041.1|28929.1|29044|28932|29037.9|28925.9|22
1652896200000|2022-05-18 17:50:00|29042|28930|29041.1|28929.1|29042|28930|29039.6|28927.6|4
1652896210000|2022-05-18 17:50:10|29037.9|28925.9|29043.4|28931.4|29055.7|28943.7|29035.8|28923.8|29
1652896220000|2022-05-18 17:50:20|29058.9|28946.9|29053.5|28941.5|29060.7|28948.7|29053.5|28941.5|16
1652896230000|2022-05-18 17:50:30|29053.2|28941.2|29058.9|28946.9|29063.8|28951.8|29053|28941|22
1652896240000|2022-05-18 17:50:40|29059.6|28947.6|29051.2|28939.2|29059.6|28947.6|29048.9|28936.9|33
1652896250000|2022-05-18 17:50:50|29051|28939|29041.1|28929.1|29051|28939|29041.1|28929.1|12
1652896260000|2022-05-18 17:51:00|29038|28926|29026.9|28914.9|29043.7|28931.7|29026.9|28914.9|30
1652896270000|2022-05-18 17:51:10|29030.1|28918.1|29018.9|28906.9|29030.1|28918.1|29015.9|28903.9|10
1652896280000|2022-05-18 17:51:20|29013.7|28901.7|29004.3|28892.3|29018.9|28906.9|29000.9|28888.9|21
1652896290000|2022-05-18 17:51:30|29000.2|28888.2|28995.7|28883.7|29007.1|28895.1|28995.7|28883.7|11
1652896300000|2022-05-18 17:51:40|28989.6|28877.6|29003.5|28891.5|29003.5|28891.5|28989.6|28877.6|13
1652896310000|2022-05-18 17:51:50|29001.7|28889.7|29003.5|28891.5|29003.5|28891.5|28998.6|28886.6|4
1652896330000|2022-05-18 17:52:10|28998.6|28886.6|28995|28883|28998.6|28886.6|28987|28875|21
1652896340000|2022-05-18 17:52:20|28998|28886|28987.7|28875.7|28999.5|28887.5|28987.7|28875.7|29
1652896350000|2022-05-18 17:52:30|28989.8|28877.8|28984.1|28872.1|28989.8|28877.8|28983.6|28871.6|24
1652896360000|2022-05-18 17:52:40|28984.3|28872.3|28978.8|28866.8|28984.3|28872.3|28950.8|28838.8|30
1652896370000|2022-05-18 17:52:50|28979|28867|28972.1|28860.1|28982.6|28870.6|28969.5|28857.5|31
1652896380000|2022-05-18 17:53:00|28968.3|28856.3|28953.2|28841.2|28968.3|28856.3|28953.2|28841.2|14
1652896390000|2022-05-18 17:53:10|28957.4|28845.4|28966.5|28854.5|28966.5|28854.5|28950.3|28838.3|13
1652896400000|2022-05-18 17:53:20|28969.7|28857.7|28965.1|28853.1|28969.7|28857.7|28953.9|28841.9|34
1652896410000|2022-05-18 17:53:30|28964.8|28852.8|28978.8|28866.8|28981.2|28869.2|28964.8|28852.8|27
1652896420000|2022-05-18 17:53:40|28977.7|28865.7|28966.9|28854.9|28978.6|28866.6|28963.8|28851.8|33
1652896430000|2022-05-18 17:53:50|28967.2|28855.2|28972|28860|28974.9|28862.9|28967.2|28855.2|26
1652896440000|2022-05-18 17:54:00|28970.1|28858.1|28976.3|28864.3|28976.4|28864.4|28959.6|28847.6|25
1652896450000|2022-05-18 17:54:10|28975.1|28863.1|28973.3|28861.3|28978.3|28866.3|28972.4|28860.4|22
1652896460000|2022-05-18 17:54:20|28973.2|28861.2|28986.2|28874.2|28986.6|28874.6|28973.2|28861.2|34
1652896470000|2022-05-18 17:54:30|28986.5|28874.5|28993.4|28881.4|29001.3|28889.3|28986.5|28874.5|26
1652896480000|2022-05-18 17:54:40|28993.8|28881.8|28990.2|28878.2|28994.9|28882.9|28984.4|28872.4|16
1652896490000|2022-05-18 17:54:50|28990.1|28878.1|29001.7|28889.7|29005.4|28893.4|28989.5|28877.5|18
1652896500000|2022-05-18 17:55:00|28998.9|28886.9|28990.8|28878.8|28999.2|28887.2|28989.4|28877.4|30
1652896510000|2022-05-18 17:55:10|28989.5|28877.5|28984|28872|28989.5|28877.5|28981.8|28869.8|19
1652896520000|2022-05-18 17:55:20|28981.2|28869.2|28977.8|28865.8|28981.2|28869.2|28972.9|28860.9|28
1652896530000|2022-05-18 17:55:30|28978.2|28866.2|28972.6|28860.6|28978.4|28866.4|28972.6|28860.6|23
1652896540000|2022-05-18 17:55:40|28969.3|28857.3|28957.4|28845.4|28972.6|28860.6|28957.4|28845.4|11
1652896550000|2022-05-18 17:55:50|28963.9|28851.9|28951.3|28839.3|28963.9|28851.9|28949.1|28837.1|14
1652896560000|2022-05-18 17:56:00|28953.1|28841.1|28959.9|28847.9|28966.1|28854.1|28953.1|28841.1|27
1652896570000|2022-05-18 17:56:10|28959.7|28847.7|28954.8|28842.8|28960.9|28848.9|28953.2|28841.2|17
1652896580000|2022-05-18 17:56:20|28957.1|28845.1|28960.4|28848.4|28962.5|28850.5|28956.3|28844.3|27
1652896590000|2022-05-18 17:56:30|28958.9|28846.9|28956.6|28844.6|28965.4|28853.4|28955.5|28843.5|28
1652896600000|2022-05-18 17:56:40|28957.1|28845.1|28975.1|28863.1|28978.5|28866.5|28956.6|28844.6|25
1652896610000|2022-05-18 17:56:50|28973.2|28861.2|28981|28869|28981|28869|28972.1|28860.1|26
1652896620000|2022-05-18 17:57:00|28980.6|28868.6|28971.3|28859.3|28980.6|28868.6|28964.6|28852.6|29
1652896630000|2022-05-18 17:57:10|28970.6|28858.6|28957.1|28845.1|28970.6|28858.6|28954.9|28842.9|15
1652896640000|2022-05-18 17:57:20|28956.9|28844.9|28957.7|28845.7|28959|28847|28956.7|28844.7|14
1652896650000|2022-05-18 17:57:30|28957.4|28845.4|28957.1|28845.1|28957.8|28845.8|28954.6|28842.6|10
1652896660000|2022-05-18 17:57:40|28960.5|28848.5|28972.7|28860.7|28972.7|28860.7|28957.9|28845.9|22
1652896670000|2022-05-18 17:57:50|28973.1|28861.1|28963.9|28851.9|28973.1|28861.1|28963.9|28851.9|35
1652896680000|2022-05-18 17:58:00|28966.5|28854.5|28975.8|28863.8|28981.3|28869.3|28964.2|28852.2|33
1652896690000|2022-05-18 17:58:10|28975.1|28863.1|28986.7|28874.7|28993.3|28881.3|28975.1|28863.1|36
1652896700000|2022-05-18 17:58:20|28987|28875|28985.9|28873.9|28994.3|28882.3|28985.1|28873.1|29
1652896710000|2022-05-18 17:58:30|28986|28874|28986.6|28874.6|28986.9|28874.9|28978.4|28866.4|25
1652896720000|2022-05-18 17:58:40|28986.7|28874.7|28982.5|28870.5|28988.3|28876.3|28982.5|28870.5|25
1652896730000|2022-05-18 17:58:50|28979.9|28867.9|28980|28868|28981.5|28869.5|28979.4|28867.4|29
1652896740000|2022-05-18 17:59:00|28977.6|28865.6|28973.8|28861.8|28981.5|28869.5|28973.8|28861.8|29
1652896750000|2022-05-18 17:59:10|28973.6|28861.6|28968|28856|28973.6|28861.6|28960.9|28848.9|22
1652896760000|2022-05-18 17:59:20|28967.4|28855.4|28975.6|28863.6|28975.6|28863.6|28963.9|28851.9|23
1652896770000|2022-05-18 17:59:30|28977|28865|28980|28868|28981.4|28869.4|28976.2|28864.2|29
1652896780000|2022-05-18 17:59:40|28978.8|28866.8|28987.2|28875.2|28989.6|28877.6|28978.7|28866.7|24
1652896790000|2022-05-18 17:59:50|28987.5|28875.5|28992.6|28880.6|28995.8|28883.8|28987.5|28875.5|19
1652896800000|2022-05-18 18:00:00|28996.5|28884.5|28990.1|28878.1|28998.5|28886.5|28984.7|28872.7|19
1652896810000|2022-05-18 18:00:10|28991.9|28879.9|28982.2|28870.2|28991.9|28879.9|28975.8|28863.8|27
1652896820000|2022-05-18 18:00:20|28982.7|28870.7|28984.8|28872.8|28993.8|28881.8|28979.6|28867.6|28
1652896830000|2022-05-18 18:00:30|28984.4|28872.4|28982.7|28870.7|28985.9|28873.9|28976.5|28864.5|17
1652896840000|2022-05-18 18:00:40|28982.5|28870.5|28982.4|28870.4|28982.9|28870.9|28977.5|28865.5|27
1652896850000|2022-05-18 18:00:50|28982.6|28870.6|28996.6|28884.6|29004.2|28892.2|28982.4|28870.4|28
1652896860000|2022-05-18 18:01:00|28997.3|28885.3|29015.8|28903.8|29015.9|28903.9|28997.3|28885.3|34
1652896870000|2022-05-18 18:01:10|29017.2|28905.2|29026.4|28914.4|29039.2|28927.2|29017.2|28905.2|30
1652896880000|2022-05-18 18:01:20|29024.3|28912.3|29017.4|28905.4|29033|28921|29016.6|28904.6|28
1652896890000|2022-05-18 18:01:30|29016.4|28904.4|28996.6|28884.6|29017.4|28905.4|28989.6|28877.6|25
1652896900000|2022-05-18 18:01:40|28984.7|28872.7|28984.4|28872.4|28996.6|28884.6|28984.4|28872.4|4
1652896910000|2022-05-18 18:01:50|28982.6|28870.6|28984.4|28872.4|28987.7|28875.7|28979.2|28867.2|27
1652896920000|2022-05-18 18:02:00|28980.9|28868.9|28984.4|28872.4|28988.9|28876.9|28980.9|28868.9|33
1652896930000|2022-05-18 18:02:10|28980.1|28868.1|28996.4|28884.4|28997|28885|28980.1|28868.1|27
1652896940000|2022-05-18 18:02:20|28996.2|28884.2|28996.2|28884.2|29004.5|28892.5|28994.7|28882.7|27
1652896950000|2022-05-18 18:02:30|28995.9|28883.9|28975.6|28863.6|29001.1|28889.1|28975.3|28863.3|10
1652896960000|2022-05-18 18:02:40|28972|28860|28964.6|28852.6|28975.6|28863.6|28962.8|28850.8|14
1652896970000|2022-05-18 18:02:50|28964.5|28852.5|28964.6|28852.6|28964.6|28852.6|28964.3|28852.3|12
1652896980000|2022-05-18 18:03:00|28964|28852|28969.1|28857.1|28971.2|28859.2|28962.2|28850.2|27
1652896990000|2022-05-18 18:03:10|28969.8|28857.8|28963.8|28851.8|28976.9|28864.9|28963.8|28851.8|30
1652897000000|2022-05-18 18:03:20|28963.6|28851.6|28965.9|28853.9|28966.2|28854.2|28963.6|28851.6|19
1652897010000|2022-05-18 18:03:30|28965.1|28853.1|28956.9|28844.9|28965.1|28853.1|28950.7|28838.7|20
1652897020000|2022-05-18 18:03:40|28957.2|28845.2|28952.1|28840.1|28959.4|28847.4|28951.4|28839.4|8
1652897030000|2022-05-18 18:03:50|28945.2|28833.2|28953.6|28841.6|28954|28842|28936|28824|26
1652897040000|2022-05-18 18:04:00|28954.2|28842.2|28970.2|28858.2|28970.2|28858.2|28953.8|28841.8|35
1652897050000|2022-05-18 18:04:10|28966.5|28854.5|28979.6|28867.6|28990.8|28878.8|28966.5|28854.5|36
1652897060000|2022-05-18 18:04:20|28977|28865|28983.8|28871.8|28989.7|28877.7|28977|28865|32
1652897070000|2022-05-18 18:04:30|28982.4|28870.4|29004.5|28892.5|29004.5|28892.5|28982.4|28870.4|34
1652897080000|2022-05-18 18:04:40|29003.9|28891.9|28985.4|28873.4|29007.4|28895.4|28985.4|28873.4|30
1652897090000|2022-05-18 18:04:50|28984.8|28872.8|28993.4|28881.4|28994.7|28882.7|28976.5|28864.5|35
1652897100000|2022-05-18 18:05:00|28997|28885|28997|28885|29004.6|28892.6|28993.5|28881.5|29
1652897110000|2022-05-18 18:05:10|28997.5|28885.5|28988.1|28876.1|28997.8|28885.8|28982.8|28870.8|24
1652897120000|2022-05-18 18:05:20|28988.2|28876.2|28970.4|28858.4|28988.3|28876.3|28970.4|28858.4|23
1652897130000|2022-05-18 18:05:30|28971|28859|28962.1|28850.1|28971.4|28859.4|28960|28848|26
1652897140000|2022-05-18 18:05:40|28962.3|28850.3|28956.5|28844.5|28962.4|28850.4|28953.5|28841.5|35
1652897150000|2022-05-18 18:05:50|28956.1|28844.1|28964.3|28852.3|28964.3|28852.3|28956.1|28844.1|25
1652897160000|2022-05-18 18:06:00|28964.4|28852.4|28945.6|28833.6|28964.4|28852.4|28945.1|28833.1|15
1652897170000|2022-05-18 18:06:10|28943.1|28831.1|28950.1|28838.1|28950.1|28838.1|28942.7|28830.7|11
1652897180000|2022-05-18 18:06:20|28947.7|28835.7|28957.8|28845.8|28957.8|28845.8|28947.7|28835.7|14
1652897190000|2022-05-18 18:06:30|28960|28848|28961.6|28849.6|28965.2|28853.2|28957|28845|34
1652897200000|2022-05-18 18:06:40|28962|28850|28947.6|28835.6|28962|28850|28946.4|28834.4|21
1652897210000|2022-05-18 18:06:50|28947.9|28835.9|28946.1|28834.1|28956.4|28844.4|28941.6|28829.6|20
1652897220000|2022-05-18 18:07:00|28947.3|28835.3|28947.5|28835.5|28949|28837|28947.3|28835.3|6
1652897230000|2022-05-18 18:07:10|28950.3|28838.3|28956.3|28844.3|28958.2|28846.2|28950.3|28838.3|28
1652897240000|2022-05-18 18:07:20|28956.2|28844.2|28951.6|28839.6|28956.2|28844.2|28944.4|28832.4|18
1652897250000|2022-05-18 18:07:30|28948.3|28836.3|28956.1|28844.1|28956.1|28844.1|28948.3|28836.3|15
1652897260000|2022-05-18 18:07:40|28938.8|28826.8|28944.1|28832.1|28944.1|28832.1|28933.5|28821.5|14
1652897270000|2022-05-18 18:07:50|28932.6|28820.6|28928.4|28816.4|28944.1|28832.1|28921.8|28809.8|7
1652897280000|2022-05-18 18:08:00|28928.1|28816.1|28925.4|28813.4|28928.1|28816.1|28925.4|28813.4|2
1652897290000|2022-05-18 18:08:10|28925.2|28813.2|28925.4|28813.4|28934.2|28822.2|28925.2|28813.2|16
1652897300000|2022-05-18 18:08:20|28920.2|28808.2|28904.4|28792.4|28921.8|28809.8|28903.1|28791.1|33
1652897310000|2022-05-18 18:08:30|28903.8|28791.8|28902.5|28790.5|28916.1|28804.1|28901.7|28789.7|21
1652897320000|2022-05-18 18:08:40|28901.9|28789.9|28930.4|28818.4|28931|28819|28901.9|28789.9|30
1652897330000|2022-05-18 18:08:50|28931.5|28819.5|28942|28830|28951.6|28839.6|28931.5|28819.5|37
1652897340000|2022-05-18 18:09:00|28941|28829|28961.6|28849.6|28961.6|28849.6|28941|28829|32
1652897350000|2022-05-18 18:09:10|28963.2|28851.2|28945.7|28833.7|28970.6|28858.6|28945.7|28833.7|30
1652897360000|2022-05-18 18:09:20|28945.4|28833.4|28938.6|28826.6|28948.2|28836.2|28936.6|28824.6|29
1652897370000|2022-05-18 18:09:30|28934.4|28822.4|28950.4|28838.4|28950.4|28838.4|28933.4|28821.4|27
1652897380000|2022-05-18 18:09:40|28946.4|28834.4|28942.8|28830.8|28951.6|28839.6|28942.7|28830.7|31
1652897390000|2022-05-18 18:09:50|28942.5|28830.5|28956.8|28844.8|28956.8|28844.8|28941.6|28829.6|32
1652897400000|2022-05-18 18:10:00|28962.2|28850.2|28975.8|28863.8|28980.9|28868.9|28962.2|28850.2|33
1652897410000|2022-05-18 18:10:10|28971.8|28859.8|28957.6|28845.6|28982.2|28870.2|28957.6|28845.6|34
1652897420000|2022-05-18 18:10:20|28957.9|28845.9|28942.9|28830.9|28957.9|28845.9|28941.6|28829.6|29
1652897430000|2022-05-18 18:10:30|28941.6|28829.6|28946.9|28834.9|28946.9|28834.9|28933.6|28821.6|18
1652897440000|2022-05-18 18:10:40|28944.6|28832.6|28939.9|28827.9|28946.9|28834.9|28929.1|28817.1|31
1652897450000|2022-05-18 18:10:50|28939.8|28827.8|28949.6|28837.6|28954.5|28842.5|28935.7|28823.7|37
1652897460000|2022-05-18 18:11:00|28948.8|28836.8|28946.5|28834.5|28953.2|28841.2|28945.3|28833.3|29
1652897470000|2022-05-18 18:11:10|28947.2|28835.2|28950.3|28838.3|28954|28842|28947.1|28835.1|15
1652897480000|2022-05-18 18:11:20|28950.6|28838.6|28958.1|28846.1|28964|28852|28950.6|28838.6|34
1652897490000|2022-05-18 18:11:30|28958.6|28846.6|28958.4|28846.4|28965|28853|28958.4|28846.4|21
1652897500000|2022-05-18 18:11:40|28958.1|28846.1|28957.4|28845.4|28959.5|28847.5|28956|28844|25
1652897510000|2022-05-18 18:11:50|28958.1|28846.1|28956|28844|28960.2|28848.2|28951.8|28839.8|18
1652897520000|2022-05-18 18:12:00|28951.7|28839.7|28952.5|28840.5|28956|28844|28946.3|28834.3|20
1652897530000|2022-05-18 18:12:10|28953|28841|28956.6|28844.6|28968.6|28856.6|28953|28841|32
1652897540000|2022-05-18 18:12:20|28957.3|28845.3|28946.3|28834.3|28957.3|28845.3|28941.5|28829.5|24
1652897550000|2022-05-18 18:12:30|28944.9|28832.9|28948.5|28836.5|28957.6|28845.6|28944.9|28832.9|24
1652897560000|2022-05-18 18:12:40|28948.4|28836.4|28951.9|28839.9|28952.4|28840.4|28948.1|28836.1|24
1652897570000|2022-05-18 18:12:50|28951.6|28839.6|28950.1|28838.1|28952|28840|28947.7|28835.7|20
1652897580000|2022-05-18 18:13:00|28952.4|28840.4|28962.7|28850.7|28969.5|28857.5|28951.8|28839.8|34
1652897590000|2022-05-18 18:13:10|28963.5|28851.5|28974.5|28862.5|28975.1|28863.1|28963.5|28851.5|34
1652897600000|2022-05-18 18:13:20|28974.7|28862.7|28963.9|28851.9|28974.7|28862.7|28961.5|28849.5|24
1652897610000|2022-05-18 18:13:30|28964.5|28852.5|28975.5|28863.5|28976.3|28864.3|28964.5|28852.5|28
1652897620000|2022-05-18 18:13:40|28973.8|28861.8|28966|28854|28973.9|28861.9|28963.2|28851.2|23
1652897630000|2022-05-18 18:13:50|28964.7|28852.7|28960.9|28848.9|28968.2|28856.2|28960.6|28848.6|18
1652897640000|2022-05-18 18:14:00|28960.8|28848.8|28965.7|28853.7|28971|28859|28958.6|28846.6|31
1652897650000|2022-05-18 18:14:10|28959.5|28847.5|28957.5|28845.5|28959.5|28847.5|28953.3|28841.3|19
1652897660000|2022-05-18 18:14:20|28957.6|28845.6|28961.9|28849.9|28967.4|28855.4|28956|28844|32
1652897670000|2022-05-18 18:14:30|28959.5|28847.5|28970.9|28858.9|28974.3|28862.3|28958.8|28846.8|32
1652897680000|2022-05-18 18:14:40|28972.2|28860.2|28965.5|28853.5|28972.2|28860.2|28961.2|28849.2|20
1652897690000|2022-05-18 18:14:50|28965.1|28853.1|28964.2|28852.2|28970|28858|28964.1|28852.1|17
1652897700000|2022-05-18 18:15:00|28964.1|28852.1|28971|28859|28972.8|28860.8|28958.9|28846.9|32
1652897710000|2022-05-18 18:15:10|28972.9|28860.9|28968.7|28856.7|28975|28863|28966|28854|26
1652897720000|2022-05-18 18:15:20|28969|28857|28986.7|28874.7|28986.7|28874.7|28969|28857|38
1652897730000|2022-05-18 18:15:30|28982.8|28870.8|28985.5|28873.5|28987.8|28875.8|28975.1|28863.1|34
1652897740000|2022-05-18 18:15:40|28982.4|28870.4|28957.4|28845.4|28982.4|28870.4|28954.1|28842.1|30
1652897750000|2022-05-18 18:15:50|28957.9|28845.9|28959.9|28847.9|28964.9|28852.9|28955.2|28843.2|22
1652897760000|2022-05-18 18:16:00|28957.9|28845.9|28964.8|28852.8|28964.9|28852.9|28952.4|28840.4|27
1652897770000|2022-05-18 18:16:10|28965.5|28853.5|28988.4|28876.4|28988.4|28876.4|28965.5|28853.5|27
1652897780000|2022-05-18 18:16:20|28990.2|28878.2|29012.5|28900.5|29012.5|28900.5|28990.2|28878.2|27
1652897790000|2022-05-18 18:16:30|29015.2|28903.2|29041.6|28929.6|29044.5|28932.5|29015.2|28903.2|33
1652897800000|2022-05-18 18:16:40|29040.5|28928.5|29040.8|28928.8|29044.2|28932.2|29039.1|28927.1|27
1652897810000|2022-05-18 18:16:50|29042.2|28930.2|29023|28911|29042.7|28930.7|29023|28911|30
1652897820000|2022-05-18 18:17:00|29022.3|28910.3|29034.5|28922.5|29038.1|28926.1|29019.3|28907.3|35
1652897830000|2022-05-18 18:17:10|29033.2|28921.2|29044.8|28932.8|29044.8|28932.8|29032.7|28920.7|32
1652897840000|2022-05-18 18:17:20|29044.2|28932.2|29035.2|28923.2|29044.2|28932.2|29032.6|28920.6|31
1652897850000|2022-05-18 18:17:30|29035.9|28923.9|29028.7|28916.7|29038.1|28926.1|29024|28912|20
1652897860000|2022-05-18 18:17:40|29021.4|28909.4|29037.5|28925.5|29037.5|28925.5|29021.4|28909.4|21
1652897870000|2022-05-18 18:17:50|29036.5|28924.5|29037.9|28925.9|29038.7|28926.7|29034.1|28922.1|34
1652897880000|2022-05-18 18:18:00|29038.2|28926.2|29044.6|28932.6|29045.7|28933.7|29038.2|28926.2|30
1652897890000|2022-05-18 18:18:10|29045.5|28933.5|29061.4|28949.4|29061.4|28949.4|29045.4|28933.4|31
1652897900000|2022-05-18 18:18:20|29061.5|28949.5|29046.5|28934.5|29063.8|28951.8|29045.9|28933.9|26
1652897910000|2022-05-18 18:18:30|29046.1|28934.1|29046.1|28934.1|29047.1|28935.1|29042.8|28930.8|13
1652897920000|2022-05-18 18:18:40|29042.8|28930.8|29040.1|28928.1|29046.1|28934.1|29035.6|28923.6|9
1652897930000|2022-05-18 18:18:50|29042.3|28930.3|29024.9|28912.9|29042.4|28930.4|29024.9|28912.9|14
1652897940000|2022-05-18 18:19:00|29024.8|28912.8|29024.9|28912.9|29026.7|28914.7|29018.1|28906.1|16
1652897950000|2022-05-18 18:19:10|29020.4|28908.4|29024.9|28912.9|29025.8|28913.8|29020.4|28908.4|4
1652897960000|2022-05-18 18:19:20|29027.7|28915.7|29024.9|28912.9|29027.7|28915.7|29024.9|28912.9|5
1652897970000|2022-05-18 18:19:30|29026.9|28914.9|29042.5|28930.5|29046.1|28934.1|29026.8|28914.8|25
1652897980000|2022-05-18 18:19:40|29034.8|28922.8|29031.9|28919.9|29034.8|28922.8|29028.6|28916.6|8
1652897990000|2022-05-18 18:19:50|29028.7|28916.7|29031.9|28919.9|29031.9|28919.9|29028.7|28916.7|2
1652898000000|2022-05-18 18:20:00|29032.7|28920.7|29040|28928|29041.5|28929.5|29032.1|28920.1|20
1652898010000|2022-05-18 18:20:10|29040.4|28928.4|29056.9|28944.9|29057.4|28945.4|29040.4|28928.4|18
1652898020000|2022-05-18 18:20:20|29058.2|28946.2|29071.2|28959.2|29071.2|28959.2|29057.9|28945.9|31
1652898030000|2022-05-18 18:20:30|29068.9|28956.9|29071.1|28959.1|29080.2|28968.2|29063|28951|28
1652898040000|2022-05-18 18:20:40|29072.8|28960.8|29048.5|28936.5|29072.8|28960.8|29048.5|28936.5|27
1652898050000|2022-05-18 18:20:50|29047.7|28935.7|29065.2|28953.2|29065.2|28953.2|29046.8|28934.8|27
1652898060000|2022-05-18 18:21:00|29064.3|28952.3|29046.2|28934.2|29064.8|28952.8|29045.2|28933.2|24
1652898070000|2022-05-18 18:21:10|29044.7|28932.7|29048.3|28936.3|29048.4|28936.4|29039|28927|20
1652898080000|2022-05-18 18:21:20|29048.1|28936.1|29052.7|28940.7|29055.2|28943.2|29048.1|28936.1|24
1652898090000|2022-05-18 18:21:30|29049.6|28937.6|29050.1|28938.1|29051|28939|29036.5|28924.5|28
1652898100000|2022-05-18 18:21:40|29049.3|28937.3|29065.9|28953.9|29065.9|28953.9|29049.2|28937.2|20
1652898110000|2022-05-18 18:21:50|29070.3|28958.3|29080.3|28968.3|29083.9|28971.9|29065.1|28953.1|32
1652898120000|2022-05-18 18:22:00|29080.5|28968.5|29082.6|28970.6|29095.8|28983.8|29080.5|28968.5|36
1652898130000|2022-05-18 18:22:10|29083.2|28971.2|29067.7|28955.7|29083.2|28971.2|29063.7|28951.7|32
1652898140000|2022-05-18 18:22:20|29067.8|28955.8|29092.4|28980.4|29092.8|28980.8|29067.2|28955.2|33
1652898150000|2022-05-18 18:22:30|29092.1|28980.1|29086.9|28974.9|29092.1|28980.1|29084.9|28972.9|28
1652898160000|2022-05-18 18:22:40|29084.2|28972.2|29096.8|28984.8|29097.9|28985.9|29083|28971|28
1652898170000|2022-05-18 18:22:50|29096.6|28984.6|29083.9|28971.9|29096.6|28984.6|29081.6|28969.6|22
1652898180000|2022-05-18 18:23:00|29081|28969|29082.1|28970.1|29083.9|28971.9|29080.1|28968.1|18
1652898190000|2022-05-18 18:23:10|29082|28970|29085.6|28973.6|29086.7|28974.7|29076.2|28964.2|36
1652898200000|2022-05-18 18:23:20|29085.8|28973.8|29091.8|28979.8|29092.2|28980.2|29084.5|28972.5|32
1652898210000|2022-05-18 18:23:30|29095.9|28983.9|29093.3|28981.3|29100|28988|29093.3|28981.3|30
1652898220000|2022-05-18 18:23:40|29095.1|28983.1|29104.2|28992.2|29104.8|28992.8|29092.6|28980.6|27
1652898230000|2022-05-18 18:23:50|29104|28992|29101.8|28989.8|29105.5|28993.5|29101.8|28989.8|17
1652898240000|2022-05-18 18:24:00|29101.9|28989.9|29091.6|28979.6|29103.6|28991.6|29086.3|28974.3|8
1652898250000|2022-05-18 18:24:10|29092|28980|29100.9|28988.9|29101.6|28989.6|29092|28980|18
1652898260000|2022-05-18 18:24:20|29099|28987|29100.7|28988.7|29110.4|28998.4|29097.4|28985.4|25
1652898270000|2022-05-18 18:24:30|29099.3|28987.3|29086.6|28974.6|29101.9|28989.9|29085.7|28973.7|22
1652898280000|2022-05-18 18:24:40|29083.1|28971.1|29089.7|28977.7|29090.5|28978.5|29083.1|28971.1|29
1652898290000|2022-05-18 18:24:50|29089.6|28977.6|29094|28982|29094|28982|29088.3|28976.3|15
1652898300000|2022-05-18 18:25:00|29097.3|28985.3|29103.6|28991.6|29103.9|28991.9|29097.3|28985.3|22
1652898310000|2022-05-18 18:25:10|29102.4|28990.4|29112.4|29000.4|29112.4|29000.4|29102.4|28990.4|34
1652898320000|2022-05-18 18:25:20|29112.1|29000.1|29124.1|29012.1|29124.1|29012.1|29109.3|28997.3|34
1652898330000|2022-05-18 18:25:30|29125|29013|29117.8|29005.8|29131.9|29019.9|29117.2|29005.2|31
1652898340000|2022-05-18 18:25:40|29114.6|29002.6|29106.3|28994.3|29117.2|29005.2|29103.7|28991.7|31
1652898350000|2022-05-18 18:25:50|29106.4|28994.4|29124.4|29012.4|29124.4|29012.4|29106.1|28994.1|28
1652898360000|2022-05-18 18:26:00|29127.3|29015.3|29108.6|28996.6|29127.3|29015.3|29106.9|28994.9|32
1652898370000|2022-05-18 18:26:10|29103.5|28991.5|29104.5|28992.5|29108.1|28996.1|29101.9|28989.9|26
1652898380000|2022-05-18 18:26:20|29104.9|28992.9|29109.2|28997.2|29109.2|28997.2|29101.6|28989.6|20
1652898390000|2022-05-18 18:26:30|29107.1|28995.1|29111.5|28999.5|29114.1|29002.1|29107.1|28995.1|23
1652898400000|2022-05-18 18:26:40|29112.4|29000.4|29126.7|29014.7|29126.7|29014.7|29111.1|28999.1|31
1652898410000|2022-05-18 18:26:50|29126.9|29014.9|29113.6|29001.6|29127|29015|29112.2|29000.2|35
1652898420000|2022-05-18 18:27:00|29110.5|28998.5|29125.8|29013.8|29125.8|29013.8|29109|28997|33
1652898430000|2022-05-18 18:27:10|29126.5|29014.5|29120.2|29008.2|29127.9|29015.9|29118.4|29006.4|31
1652898440000|2022-05-18 18:27:20|29118.7|29006.7|29122.7|29010.7|29125.4|29013.4|29118.1|29006.1|28
1652898450000|2022-05-18 18:27:30|29122.9|29010.9|29125.7|29013.7|29126.3|29014.3|29122.8|29010.8|32
1652898460000|2022-05-18 18:27:40|29125.9|29013.9|29137.5|29025.5|29147.8|29035.8|29125.9|29013.9|34
1652898470000|2022-05-18 18:27:50|29136.7|29024.7|29132.2|29020.2|29138.1|29026.1|29132.2|29020.2|21
1652898480000|2022-05-18 18:28:00|29131.9|29019.9|29142.6|29030.6|29148.7|29036.7|29131.9|29019.9|30
1652898490000|2022-05-18 18:28:10|29144.4|29032.4|29147.9|29035.9|29160.8|29048.8|29143.3|29031.3|29
1652898500000|2022-05-18 18:28:20|29147.8|29035.8|29153.8|29041.8|29154.2|29042.2|29142.2|29030.2|31
1652898510000|2022-05-18 18:28:30|29161.3|29049.3|29158|29046|29166.1|29054.1|29153.9|29041.9|34
1652898520000|2022-05-18 18:28:40|29154.8|29042.8|29156|29044|29158|29046|29154.3|29042.3|18
1652898530000|2022-05-18 18:28:50|29155.5|29043.5|29152.5|29040.5|29158.1|29046.1|29152.5|29040.5|24
1652898540000|2022-05-18 18:29:00|29154.7|29042.7|29140.1|29028.1|29154.7|29042.7|29137.9|29025.9|31
1652898550000|2022-05-18 18:29:10|29140|29028|29146.9|29034.9|29146.9|29034.9|29138.2|29026.2|26
1652898560000|2022-05-18 18:29:20|29147|29035|29145.4|29033.4|29147.7|29035.7|29141.3|29029.3|32
1652898570000|2022-05-18 18:29:30|29144.4|29032.4|29151.3|29039.3|29153.9|29041.9|29142.4|29030.4|33
1652898580000|2022-05-18 18:29:40|29150.7|29038.7|29157.6|29045.6|29157.9|29045.9|29150.4|29038.4|26
1652898590000|2022-05-18 18:29:50|29158|29046|29174.4|29062.4|29174.5|29062.5|29156|29044|15
1652898600000|2022-05-18 18:30:00|29174.8|29062.8|29151.8|29039.8|29175.6|29063.6|29144.7|29032.7|30
1652898610000|2022-05-18 18:30:10|29150.9|29038.9|29166.9|29054.9|29166.9|29054.9|29145.3|29033.3|33
1652898620000|2022-05-18 18:30:20|29167.3|29055.3|29168.4|29056.4|29172.3|29060.3|29165.9|29053.9|11
1652898630000|2022-05-18 18:30:30|29170|29058|29151.8|29039.8|29170|29058|29147|29035|28
1652898640000|2022-05-18 18:30:40|29151.6|29039.6|29175.5|29063.5|29176.1|29064.1|29146.5|29034.5|30
1652898650000|2022-05-18 18:30:50|29176|29064|29166.5|29054.5|29176.7|29064.7|29165.6|29053.6|30
1652898660000|2022-05-18 18:31:00|29166.4|29054.4|29146.5|29034.5|29168|29056|29146.5|29034.5|26
1652898670000|2022-05-18 18:31:10|29149.5|29037.5|29132.1|29020.1|29150.2|29038.2|29125.9|29013.9|21
1652898680000|2022-05-18 18:31:20|29128.9|29016.9|29130.7|29018.7|29139.5|29027.5|29128.2|29016.2|31
1652898690000|2022-05-18 18:31:30|29128.2|29016.2|29122.1|29010.1|29128.9|29016.9|29119.2|29007.2|30
1652898700000|2022-05-18 18:31:40|29121.4|29009.4|29119.3|29007.3|29131.3|29019.3|29119.3|29007.3|26
1652898710000|2022-05-18 18:31:50|29117.3|29005.3|29130|29018|29131.3|29019.3|29112.8|29000.8|33
1652898720000|2022-05-18 18:32:00|29130.1|29018.1|29151.5|29039.5|29151.5|29039.5|29130.1|29018.1|34
1652898730000|2022-05-18 18:32:10|29151.8|29039.8|29141.2|29029.2|29153.2|29041.2|29140.7|29028.7|25
1652898740000|2022-05-18 18:32:20|29142.9|29030.9|29149.8|29037.8|29154.2|29042.2|29131.2|29019.2|33
1652898750000|2022-05-18 18:32:30|29151.1|29039.1|29136.6|29024.6|29156.7|29044.7|29136.5|29024.5|32
1652898760000|2022-05-18 18:32:40|29136.5|29024.5|29139.9|29027.9|29140.7|29028.7|29136.5|29024.5|17
1652898770000|2022-05-18 18:32:50|29139.8|29027.8|29138.5|29026.5|29139.8|29027.8|29129.9|29017.9|22
1652898780000|2022-05-18 18:33:00|29138.8|29026.8|29128.4|29016.4|29141.4|29029.4|29128.4|29016.4|24
1652898790000|2022-05-18 18:33:10|29127.7|29015.7|29146.2|29034.2|29146.4|29034.4|29127.7|29015.7|32
1652898800000|2022-05-18 18:33:20|29147.4|29035.4|29142.2|29030.2|29159.5|29047.5|29142.2|29030.2|34
1652898810000|2022-05-18 18:33:30|29141.8|29029.8|29141.4|29029.4|29142.5|29030.5|29141.4|29029.4|7
1652898820000|2022-05-18 18:33:40|29143.3|29031.3|29142|29030|29143.7|29031.7|29141.4|29029.4|24
1652898830000|2022-05-18 18:33:50|29141.9|29029.9|29139|29027|29144.1|29032.1|29139|29027|25
1652898840000|2022-05-18 18:34:00|29138.9|29026.9|29139.6|29027.6|29142.6|29030.6|29133.6|29021.6|22
1652898850000|2022-05-18 18:34:10|29132.7|29020.7|29127.6|29015.6|29133.4|29021.4|29124.3|29012.3|31
1652898860000|2022-05-18 18:34:20|29128.4|29016.4|29127.5|29015.5|29131.5|29019.5|29126.4|29014.4|31
1652898870000|2022-05-18 18:34:30|29125.7|29013.7|29105.7|28993.7|29125.7|29013.7|29105.7|28993.7|18
1652898880000|2022-05-18 18:34:40|29104.8|28992.8|29113.1|29001.1|29115.3|29003.3|29102.9|28990.9|23
1652898890000|2022-05-18 18:34:50|29113.4|29001.4|29134.3|29022.3|29134.5|29022.5|29113.4|29001.4|36
1652898900000|2022-05-18 18:35:00|29133.9|29021.9|29118.5|29006.5|29133.9|29021.9|29118.5|29006.5|26
1652898910000|2022-05-18 18:35:10|29118.3|29006.3|29112.1|29000.1|29118.3|29006.3|29106.5|28994.5|29
1652898920000|2022-05-18 18:35:20|29112.3|29000.3|29110.1|28998.1|29115.4|29003.4|29105.5|28993.5|22
1652898930000|2022-05-18 18:35:30|29109.1|28997.1|29111.5|28999.5|29112.7|29000.7|29109.1|28997.1|10
1652898940000|2022-05-18 18:35:40|29113.4|29001.4|29104.5|28992.5|29113.4|29001.4|29104.5|28992.5|14
1652898950000|2022-05-18 18:35:50|29106.5|28994.5|29105.8|28993.8|29110.1|28998.1|29105.5|28993.5|15
1652898960000|2022-05-18 18:36:00|29105.9|28993.9|29106.7|28994.7|29110.1|28998.1|29089.4|28977.4|21
1652898970000|2022-05-18 18:36:10|29106.8|28994.8|29111.9|28999.9|29113.9|29001.9|29106.1|28994.1|20
1652898980000|2022-05-18 18:36:20|29111.8|28999.8|29110.1|28998.1|29111.9|28999.9|29106.9|28994.9|10
1652898990000|2022-05-18 18:36:30|29107.3|28995.3|29093.4|28981.4|29110.1|28998.1|29093.4|28981.4|22
1652899000000|2022-05-18 18:36:40|29090.5|28978.5|29089.1|28977.1|29091.6|28979.6|29085.6|28973.6|6
1652899010000|2022-05-18 18:36:50|29088.6|28976.6|29092.6|28980.6|29094.1|28982.1|29088.5|28976.5|20
1652899020000|2022-05-18 18:37:00|29090.4|28978.4|29093.8|28981.8|29093.8|28981.8|29090.4|28978.4|7
1652899030000|2022-05-18 18:37:10|29094.2|28982.2|29100.9|28988.9|29101.9|28989.9|29092|28980|31
1652899040000|2022-05-18 18:37:20|29100.5|28988.5|29101.3|28989.3|29104.7|28992.7|29099.7|28987.7|26
1652899050000|2022-05-18 18:37:30|29103.2|28991.2|29105.6|28993.6|29110.9|28998.9|29102.6|28990.6|26
1652899060000|2022-05-18 18:37:40|29110|28998|29115.5|29003.5|29126.4|29014.4|29109.6|28997.6|29
1652899070000|2022-05-18 18:37:50|29116.1|29004.1|29117.2|29005.2|29118.1|29006.1|29112.7|29000.7|31
1652899080000|2022-05-18 18:38:00|29115.7|29003.7|29118.1|29006.1|29118.6|29006.6|29113.8|29001.8|32
1652899090000|2022-05-18 18:38:10|29120.6|29008.6|29131.7|29019.7|29134.5|29022.5|29120|29008|29
1652899100000|2022-05-18 18:38:20|29129.5|29017.5|29132.7|29020.7|29135.1|29023.1|29126.6|29014.6|29
1652899110000|2022-05-18 18:38:30|29133.2|29021.2|29136.8|29024.8|29137.7|29025.7|29128|29016|23
1652899120000|2022-05-18 18:38:40|29136.7|29024.7|29139.7|29027.7|29143|29031|29136.7|29024.7|29
1652899130000|2022-05-18 18:38:50|29138.7|29026.7|29142.9|29030.9|29142.9|29030.9|29136.7|29024.7|22
1652899140000|2022-05-18 18:39:00|29139.7|29027.7|29139.6|29027.6|29143|29031|29134.9|29022.9|24
1652899150000|2022-05-18 18:39:10|29142.5|29030.5|29148.1|29036.1|29151.8|29039.8|29142.5|29030.5|27
1652899160000|2022-05-18 18:39:20|29147.9|29035.9|29138.8|29026.8|29147.9|29035.9|29138.8|29026.8|31
1652899170000|2022-05-18 18:39:30|29140.6|29028.6|29130.6|29018.6|29140.6|29028.6|29127.5|29015.5|32
1652899180000|2022-05-18 18:39:40|29128.6|29016.6|29128.8|29016.8|29130|29018|29120.1|29008.1|26
1652899190000|2022-05-18 18:39:50|29129.9|29017.9|29123.2|29011.2|29129.9|29017.9|29117.2|29005.2|20
1652899200000|2022-05-18 18:40:00|29123.3|29011.3|29141.6|29029.6|29141.6|29029.6|29123.3|29011.3|26
1652899210000|2022-05-18 18:40:10|29140|29028|29150.4|29038.4|29150.4|29038.4|29140|29028|17
1652899220000|2022-05-18 18:40:20|29146.1|29034.1|29157.1|29045.1|29159.7|29047.7|29145.8|29033.8|19
1652899230000|2022-05-18 18:40:30|29158.7|29046.7|29156.5|29044.5|29170|29058|29152.2|29040.2|24
1652899240000|2022-05-18 18:40:40|29156.1|29044.1|29164.3|29052.3|29168.2|29056.2|29156.1|29044.1|30
1652899250000|2022-05-18 18:40:50|29164.4|29052.4|29171.1|29059.1|29172.7|29060.7|29157|29045|32
1652899260000|2022-05-18 18:41:00|29171.2|29059.2|29168.4|29056.4|29171.2|29059.2|29162.6|29050.6|34
1652899270000|2022-05-18 18:41:10|29168.5|29056.5|29172|29060|29172.7|29060.7|29163.8|29051.8|27
1652899280000|2022-05-18 18:41:20|29172.3|29060.3|29171.2|29059.2|29173.1|29061.1|29170.2|29058.2|25
1652899290000|2022-05-18 18:41:30|29169.9|29057.9|29173.5|29061.5|29173.5|29061.5|29169.9|29057.9|30
1652899300000|2022-05-18 18:41:40|29173.6|29061.6|29165.7|29053.7|29173.7|29061.7|29165.7|29053.7|29
1652899310000|2022-05-18 18:41:50|29165.6|29053.6|29165.6|29053.6|29166.3|29054.3|29164.6|29052.6|20
1652899320000|2022-05-18 18:42:00|29163.7|29051.7|29167.9|29055.9|29169.6|29057.6|29163.7|29051.7|28
1652899330000|2022-05-18 18:42:10|29167.2|29055.2|29166.3|29054.3|29168.6|29056.6|29165|29053|32
1652899340000|2022-05-18 18:42:20|29166.7|29054.7|29165.8|29053.8|29166.7|29054.7|29161.5|29049.5|9
1652899350000|2022-05-18 18:42:30|29162.9|29050.9|29175.2|29063.2|29175.2|29063.2|29162.9|29050.9|21
1652899360000|2022-05-18 18:42:40|29173.9|29061.9|29170.5|29058.5|29175.9|29063.9|29167.2|29055.2|22
1652899370000|2022-05-18 18:42:50|29172.7|29060.7|29169.8|29057.8|29173.4|29061.4|29168.7|29056.7|25
1652899380000|2022-05-18 18:43:00|29170|29058|29176.4|29064.4|29178.6|29066.6|29170|29058|15
1652899390000|2022-05-18 18:43:10|29176.2|29064.2|29176.1|29064.1|29176.2|29064.2|29170.3|29058.3|17
1652899400000|2022-05-18 18:43:20|29171.7|29059.7|29171.7|29059.7|29176.1|29064.1|29170.7|29058.7|23
1652899410000|2022-05-18 18:43:30|29172.8|29060.8|29159.3|29047.3|29173.9|29061.9|29159.1|29047.1|18
1652899420000|2022-05-18 18:43:40|29160.6|29048.6|29160.6|29048.6|29160.6|29048.6|29158.9|29046.9|3
1652899430000|2022-05-18 18:43:50|29154.4|29042.4|29149.9|29037.9|29155.2|29043.2|29149.9|29037.9|19
1652899440000|2022-05-18 18:44:00|29150.6|29038.6|29169.9|29057.9|29169.9|29057.9|29143.9|29031.9|31
1652899450000|2022-05-18 18:44:10|29171|29059|29159.3|29047.3|29173.1|29061.1|29159.3|29047.3|31
1652899460000|2022-05-18 18:44:20|29156.3|29044.3|29171.7|29059.7|29171.7|29059.7|29144.8|29032.8|28
1652899470000|2022-05-18 18:44:30|29171.1|29059.1|29177|29065|29177.4|29065.4|29171.1|29059.1|28
1652899480000|2022-05-18 18:44:40|29177.6|29065.6|29177.6|29065.6|29180.9|29068.9|29171.6|29059.6|30
1652899490000|2022-05-18 18:44:50|29167.5|29055.5|29180.1|29068.1|29181.2|29069.2|29167.5|29055.5|27
1652899500000|2022-05-18 18:45:00|29182.5|29070.5|29181.9|29069.9|29184.1|29072.1|29175.3|29063.3|23
1652899510000|2022-05-18 18:45:10|29182|29070|29182.1|29070.1|29182.8|29070.8|29180.6|29068.6|23
1652899520000|2022-05-18 18:45:20|29182.2|29070.2|29173.1|29061.1|29182.8|29070.8|29169.8|29057.8|21
1652899530000|2022-05-18 18:45:30|29170.3|29058.3|29173.1|29061.1|29173.1|29061.1|29170.3|29058.3|2
1652899540000|2022-05-18 18:45:40|29169.6|29057.6|29190.7|29078.7|29190.7|29078.7|29169.1|29057.1|24
1652899550000|2022-05-18 18:45:50|29190.5|29078.5|29194.7|29082.7|29194.8|29082.8|29184.7|29072.7|23
1652899560000|2022-05-18 18:46:00|29194.8|29082.8|29215.4|29103.4|29215.4|29103.4|29194.7|29082.7|14
1652899570000|2022-05-18 18:46:10|29214.6|29102.6|29204.3|29092.3|29214.6|29102.6|29204.3|29092.3|22
1652899580000|2022-05-18 18:46:20|29204.5|29092.5|29199.5|29087.5|29204.5|29092.5|29192.8|29080.8|30
1652899590000|2022-05-18 18:46:30|29201.9|29089.9|29201.8|29089.8|29207.8|29095.8|29198.5|29086.5|25
1652899600000|2022-05-18 18:46:40|29202.9|29090.9|29205.2|29093.2|29208.5|29096.5|29200.9|29088.9|27
1652899610000|2022-05-18 18:46:50|29206.7|29094.7|29199.1|29087.1|29206.7|29094.7|29193.1|29081.1|13
1652899620000|2022-05-18 18:47:00|29187.8|29075.8|29190.1|29078.1|29190.1|29078.1|29177.5|29065.5|20
1652899630000|2022-05-18 18:47:10|29190.5|29078.5|29188.5|29076.5|29190.5|29078.5|29185.3|29073.3|20
1652899640000|2022-05-18 18:47:20|29187.5|29075.5|29180.1|29068.1|29187.5|29075.5|29172.7|29060.7|26
1652899650000|2022-05-18 18:47:30|29179.7|29067.7|29175.3|29063.3|29180.1|29068.1|29175.3|29063.3|25
1652899660000|2022-05-18 18:47:40|29171.1|29059.1|29166.1|29054.1|29173.4|29061.4|29165.8|29053.8|25
1652899670000|2022-05-18 18:47:50|29165.7|29053.7|29153.7|29041.7|29165.7|29053.7|29153.7|29041.7|10
1652899680000|2022-05-18 18:48:00|29152.3|29040.3|29144.7|29032.7|29152.3|29040.3|29141.6|29029.6|18
1652899690000|2022-05-18 18:48:10|29144.2|29032.2|29174.6|29062.6|29176.5|29064.5|29144.2|29032.2|36
1652899700000|2022-05-18 18:48:20|29175.5|29063.5|29171.7|29059.7|29177|29065|29171.7|29059.7|18
1652899710000|2022-05-18 18:48:30|29171.6|29059.6|29184|29072|29185|29073|29167.4|29055.4|25
1652899720000|2022-05-18 18:48:40|29181|29069|29205.8|29093.8|29205.8|29093.8|29177.7|29065.7|34
1652899730000|2022-05-18 18:48:50|29206.7|29094.7|29197.7|29085.7|29207.1|29095.1|29197.7|29085.7|33
1652899740000|2022-05-18 18:49:00|29199.1|29087.1|29212.5|29100.5|29214|29102|29198.7|29086.7|28
1652899750000|2022-05-18 18:49:10|29210.4|29098.4|29217.1|29105.1|29217.1|29105.1|29209.8|29097.8|18
1652899760000|2022-05-18 18:49:20|29215.7|29103.7|29215.8|29103.8|29217.6|29105.6|29211.9|29099.9|25
1652899770000|2022-05-18 18:49:30|29213.8|29101.8|29205.9|29093.9|29213.8|29101.8|29203.1|29091.1|17
1652899780000|2022-05-18 18:49:40|29207.3|29095.3|29211.2|29099.2|29221.2|29109.2|29203|29091|32
1652899790000|2022-05-18 18:49:50|29212.5|29100.5|29208.5|29096.5|29215.4|29103.4|29208.5|29096.5|14
1652899800000|2022-05-18 18:50:00|29205.9|29093.9|29215.3|29103.3|29215.3|29103.3|29204.2|29092.2|27
1652899810000|2022-05-18 18:50:10|29217.3|29105.3|29220.6|29108.6|29221.6|29109.6|29214.7|29102.7|32
1652899820000|2022-05-18 18:50:20|29221.5|29109.5|29228.6|29116.6|29228.6|29116.6|29211.5|29099.5|26
1652899830000|2022-05-18 18:50:30|29227.3|29115.3|29219.4|29107.4|29227.3|29115.3|29219.3|29107.3|36
1652899840000|2022-05-18 18:50:40|29221.9|29109.9|29221.9|29109.9|29225.7|29113.7|29218.4|29106.4|35
1652899850000|2022-05-18 18:50:50|29219.3|29107.3|29207.3|29095.3|29221.9|29109.9|29205.3|29093.3|23
1652899860000|2022-05-18 18:51:00|29208.3|29096.3|29258.7|29146.7|29258.7|29146.7|29204.8|29092.8|31
1652899870000|2022-05-18 18:51:10|29261.4|29149.4|29273.4|29161.4|29278.2|29166.2|29261.2|29149.2|28
1652899880000|2022-05-18 18:51:20|29273.6|29161.6|29247.5|29135.5|29273.6|29161.6|29244.5|29132.5|13
1652899890000|2022-05-18 18:51:30|29244.9|29132.9|29247.5|29135.5|29247.5|29135.5|29243.7|29131.7|6
1652899900000|2022-05-18 18:51:40|29244.6|29132.6|29235|29123|29247.5|29135.5|29231.8|29119.8|23
1652899910000|2022-05-18 18:51:50|29234.2|29122.2|29234.1|29122.1|29234.2|29122.2|29234.1|29122.1|2
1652899920000|2022-05-18 18:52:00|29232.6|29120.6|29213.1|29101.1|29232.6|29120.6|29213.1|29101.1|9
1652899930000|2022-05-18 18:52:10|29211.2|29099.2|29191.1|29079.1|29211.2|29099.2|29191.1|29079.1|14
1652899940000|2022-05-18 18:52:20|29192.9|29080.9|29192.7|29080.7|29194.4|29082.4|29187|29075|29
1652899950000|2022-05-18 18:52:30|29185.8|29073.8|29194.4|29082.4|29194.4|29082.4|29185.8|29073.8|17
1652899960000|2022-05-18 18:52:40|29192.5|29080.5|29194.4|29082.4|29194.4|29082.4|29189.5|29077.5|3
1652899970000|2022-05-18 18:52:50|29193.8|29081.8|29194.4|29082.4|29194.4|29082.4|29190.5|29078.5|12
1652899980000|2022-05-18 18:53:00|29194.8|29082.8|29194.4|29082.4|29201|29089|29194.4|29082.4|9
1652899990000|2022-05-18 18:53:10|29189.2|29077.2|29184.6|29072.6|29194.4|29082.4|29181.4|29069.4|12
1652900000000|2022-05-18 18:53:20|29183.9|29071.9|29177.3|29065.3|29183.9|29071.9|29163.6|29051.6|30
1652900010000|2022-05-18 18:53:30|29178.1|29066.1|29184.5|29072.5|29184.6|29072.6|29178.1|29066.1|17
1652900020000|2022-05-18 18:53:40|29185.1|29073.1|29191.8|29079.8|29195.6|29083.6|29185|29073|17
1652900030000|2022-05-18 18:53:50|29192.8|29080.8|29195.4|29083.4|29205.6|29093.6|29192.8|29080.8|31
1652900040000|2022-05-18 18:54:00|29193.9|29081.9|29178.3|29066.3|29195.6|29083.6|29176|29064|27
1652900050000|2022-05-18 18:54:10|29178.2|29066.2|29185.2|29073.2|29185.2|29073.2|29178.2|29066.2|26
1652900060000|2022-05-18 18:54:20|29183.5|29071.5|29164.2|29052.2|29183.5|29071.5|29164.2|29052.2|21
1652900070000|2022-05-18 18:54:30|29164|29052|29167.5|29055.5|29180.1|29068.1|29163.8|29051.8|29
1652900080000|2022-05-18 18:54:40|29171.9|29059.9|29169.6|29057.6|29173.1|29061.1|29162.1|29050.1|29
1652900090000|2022-05-18 18:54:50|29167.6|29055.6|29164.2|29052.2|29174.2|29062.2|29164.2|29052.2|27
1652900100000|2022-05-18 18:55:00|29162.3|29050.3|29141.9|29029.9|29172|29060|29139.4|29027.4|29
1652900110000|2022-05-18 18:55:10|29141.5|29029.5|29143.9|29031.9|29144.5|29032.5|29141|29029|7
1652900120000|2022-05-18 18:55:20|29143.1|29031.1|29155.6|29043.6|29155.6|29043.6|29140.4|29028.4|31
1652900130000|2022-05-18 18:55:30|29156.1|29044.1|29161.9|29049.9|29161.9|29049.9|29154.9|29042.9|27
1652900140000|2022-05-18 18:55:40|29159.9|29047.9|29173|29061|29173|29061|29159.7|29047.7|25
1652900150000|2022-05-18 18:55:50|29168.4|29056.4|29169|29057|29172.3|29060.3|29166.2|29054.2|17
1652900160000|2022-05-18 18:56:00|29167.3|29055.3|29161.8|29049.8|29169.9|29057.9|29159.7|29047.7|27
1652900170000|2022-05-18 18:56:10|29161.6|29049.6|29171.4|29059.4|29174.1|29062.1|29161.6|29049.6|21
1652900180000|2022-05-18 18:56:20|29172.4|29060.4|29167.9|29055.9|29172.4|29060.4|29163.3|29051.3|27
1652900190000|2022-05-18 18:56:30|29167.8|29055.8|29163.7|29051.7|29169.1|29057.1|29158.8|29046.8|24
1652900200000|2022-05-18 18:56:40|29164.2|29052.2|29159.1|29047.1|29170.9|29058.9|29159.1|29047.1|33
1652900210000|2022-05-18 18:56:50|29160.6|29048.6|29156.9|29044.9|29160.6|29048.6|29152.2|29040.2|27
1652900220000|2022-05-18 18:57:00|29157|29045|29156.2|29044.2|29157.1|29045.1|29149.6|29037.6|32
1652900230000|2022-05-18 18:57:10|29156.9|29044.9|29155.2|29043.2|29157.3|29045.3|29152.5|29040.5|30
1652900240000|2022-05-18 18:57:20|29156.1|29044.1|29156.8|29044.8|29161.1|29049.1|29154.7|29042.7|32
1652900250000|2022-05-18 18:57:30|29158.6|29046.6|29162.6|29050.6|29164.4|29052.4|29158.6|29046.6|27
1652900260000|2022-05-18 18:57:40|29162.8|29050.8|29159.2|29047.2|29163.6|29051.6|29157.3|29045.3|30
1652900270000|2022-05-18 18:57:50|29158.7|29046.7|29257.2|29145.2|29257.2|29145.2|29158.7|29046.7|35
1652900280000|2022-05-18 18:58:00|29266.5|29154.5|29227.8|29115.8|29268.4|29156.4|29223|29111|39
1652900290000|2022-05-18 18:58:10|29227.4|29115.4|29236.3|29124.3|29244|29132|29225.7|29113.7|33
1652900300000|2022-05-18 18:58:20|29238.2|29126.2|29245.1|29133.1|29245.7|29133.7|29229.3|29117.3|27
1652900310000|2022-05-18 18:58:30|29244.7|29132.7|29235.6|29123.6|29245.3|29133.3|29233.9|29121.9|35
1652900320000|2022-05-18 18:58:40|29235.7|29123.7|29219.7|29107.7|29235.7|29123.7|29219.7|29107.7|36
1652900330000|2022-05-18 18:58:50|29220.3|29108.3|29211.6|29099.6|29222.3|29110.3|29210|29098|33
1652900340000|2022-05-18 18:59:00|29214.7|29102.7|29200.8|29088.8|29214.7|29102.7|29200.8|29088.8|29
1652900350000|2022-05-18 18:59:10|29200.2|29088.2|29221.2|29109.2|29221.3|29109.3|29200.2|29088.2|31
1652900360000|2022-05-18 18:59:20|29220.6|29108.6|29226.7|29114.7|29230.2|29118.2|29214|29102|25
1652900370000|2022-05-18 18:59:30|29226.6|29114.6|29227.4|29115.4|29228.1|29116.1|29222.2|29110.2|31
1652900380000|2022-05-18 18:59:40|29227.9|29115.9|29225.8|29113.8|29228.6|29116.6|29225.5|29113.5|22
1652900390000|2022-05-18 18:59:50|29225.9|29113.9|29225.1|29113.1|29237.9|29125.9|29225.1|29113.1|29
1652900400000|2022-05-18 19:00:00|29220.3|29108.3|29245.9|29133.9|29246.6|29134.6|29220.3|29108.3|38
1652900410000|2022-05-18 19:00:10|29245.8|29133.8|29252.5|29140.5|29258|29146|29245.7|29133.7|27
1652900420000|2022-05-18 19:00:20|29250.3|29138.3|29258.9|29146.9|29263.6|29151.6|29249.7|29137.7|37
1652900430000|2022-05-18 19:00:30|29256|29144|29251.5|29139.5|29256|29144|29248.6|29136.6|33
1652900440000|2022-05-18 19:00:40|29251.3|29139.3|29245.1|29133.1|29252.4|29140.4|29245.1|29133.1|15
1652900450000|2022-05-18 19:00:50|29244.6|29132.6|29248.6|29136.6|29255.3|29143.3|29244.6|29132.6|32
1652900460000|2022-05-18 19:01:00|29247.9|29135.9|29244.8|29132.8|29252.4|29140.4|29243.2|29131.2|24
1652900470000|2022-05-18 19:01:10|29244.7|29132.7|29256.5|29144.5|29257.9|29145.9|29244.7|29132.7|26
1652900480000|2022-05-18 19:01:20|29257.3|29145.3|29269.5|29157.5|29269.5|29157.5|29256.9|29144.9|20
1652900490000|2022-05-18 19:01:30|29269.4|29157.4|29279.7|29167.7|29281.5|29169.5|29269.4|29157.4|34
1652900500000|2022-05-18 19:01:40|29281|29169|29278.1|29166.1|29289.3|29177.3|29276.9|29164.9|32
1652900510000|2022-05-18 19:01:50|29275.4|29163.4|29271.2|29159.2|29278.1|29166.1|29271.2|29159.2|26
1652900520000|2022-05-18 19:02:00|29263.3|29151.3|29260.4|29148.4|29271.2|29159.2|29260.4|29148.4|19
1652900530000|2022-05-18 19:02:10|29262.8|29150.8|29253.4|29141.4|29274.5|29162.5|29253.3|29141.3|31
1652900540000|2022-05-18 19:02:20|29253.2|29141.2|29258.3|29146.3|29261.6|29149.6|29252.7|29140.7|28
1652900550000|2022-05-18 19:02:30|29258.2|29146.2|29256.3|29144.3|29262|29150|29254.1|29142.1|29
1652900560000|2022-05-18 19:02:40|29256.2|29144.2|29256.9|29144.9|29262.4|29150.4|29250.6|29138.6|25
1652900570000|2022-05-18 19:02:50|29257.5|29145.5|29261.4|29149.4|29263.3|29151.3|29257.3|29145.3|17
1652900580000|2022-05-18 19:03:00|29261.6|29149.6|29265.3|29153.3|29266.3|29154.3|29259|29147|33
1652900590000|2022-05-18 19:03:10|29265.4|29153.4|29284.8|29172.8|29306.9|29194.9|29254.2|29142.2|31
1652900600000|2022-05-18 19:03:20|29287.1|29175.1|29344.3|29232.3|29388.9|29276.9|29287.1|29175.1|39
1652900610000|2022-05-18 19:03:30|29353.3|29241.3|29359|29247|29366.4|29254.4|29343.5|29231.5|37
1652900620000|2022-05-18 19:03:40|29359.8|29247.8|29330.7|29218.7|29360|29248|29330.7|29218.7|30
1652900630000|2022-05-18 19:03:50|29329.5|29217.5|29319.2|29207.2|29329.5|29217.5|29318.6|29206.6|28
1652900640000|2022-05-18 19:04:00|29319.4|29207.4|29345.4|29233.4|29349.9|29237.9|29319.4|29207.4|36
1652900650000|2022-05-18 19:04:10|29344|29232|29385.2|29273.2|29385.2|29273.2|29344|29232|35
1652900660000|2022-05-18 19:04:20|29389.5|29277.5|29421.2|29309.2|29437.5|29325.5|29389.1|29277.1|38
1652900670000|2022-05-18 19:04:30|29418.9|29306.9|29416.2|29304.2|29419.8|29307.8|29412.9|29300.9|26
1652900680000|2022-05-18 19:04:40|29415.7|29303.7|29456.5|29344.5|29458.4|29346.4|29413.5|29301.5|25
1652900690000|2022-05-18 19:04:50|29464.9|29352.9|29449.3|29337.3|29464.9|29352.9|29446.7|29334.7|35
1652900700000|2022-05-18 19:05:00|29448.3|29336.3|29414.8|29302.8|29450.5|29338.5|29414.8|29302.8|35
1652900710000|2022-05-18 19:05:10|29416.8|29304.8|29436.1|29324.1|29436.1|29324.1|29415.3|29303.3|33
1652900720000|2022-05-18 19:05:20|29441|29329|29466.8|29354.8|29468|29356|29439.7|29327.7|31
1652900730000|2022-05-18 19:05:30|29468.1|29356.1|29499.7|29387.7|29503.4|29391.4|29467.5|29355.5|36
1652900740000|2022-05-18 19:05:40|29500.4|29388.4|29519|29407|29519|29407|29497.3|29385.3|36
1652900750000|2022-05-18 19:05:50|29531.3|29419.3|29494.1|29382.1|29544.1|29432.1|29492.9|29380.9|37
1652900760000|2022-05-18 19:06:00|29493.6|29381.6|29499.7|29387.7|29501.8|29389.8|29480.6|29368.6|39
1652900770000|2022-05-18 19:06:10|29500.7|29388.7|29476.2|29364.2|29500.7|29388.7|29466.1|29354.1|33
1652900780000|2022-05-18 19:06:20|29477.7|29365.7|29497.1|29385.1|29497.1|29385.1|29477.7|29365.7|37
1652900790000|2022-05-18 19:06:30|29502.9|29390.9|29529.4|29417.4|29544.7|29432.7|29502.9|29390.9|37
1652900800000|2022-05-18 19:06:40|29529.9|29417.9|29513.1|29401.1|29534.9|29422.9|29505.3|29393.3|36
1652900810000|2022-05-18 19:06:50|29514.8|29402.8|29515.4|29403.4|29523.2|29411.2|29509.7|29397.7|31
1652900820000|2022-05-18 19:07:00|29515.8|29403.8|29506|29394|29520.4|29408.4|29506|29394|30
1652900830000|2022-05-18 19:07:10|29505.6|29393.6|29506|29394|29506|29394|29494.3|29382.3|8
1652900840000|2022-05-18 19:07:20|29487.8|29375.8|29478.9|29366.9|29491.8|29379.8|29476.7|29364.7|26
1652900850000|2022-05-18 19:07:30|29479.7|29367.7|29488.7|29376.7|29498.6|29386.6|29479.7|29367.7|28
1652900860000|2022-05-18 19:07:40|29488|29376|29493.1|29381.1|29494.4|29382.4|29485.7|29373.7|31
1652900870000|2022-05-18 19:07:50|29492|29380|29470.9|29358.9|29492|29380|29470.9|29358.9|19
1652900880000|2022-05-18 19:08:00|29468.9|29356.9|29466|29354|29468.9|29356.9|29462.8|29350.8|8
1652900890000|2022-05-18 19:08:10|29465.9|29353.9|29453.9|29341.9|29474.2|29362.2|29453.9|29341.9|15
1652900900000|2022-05-18 19:08:20|29454.5|29342.5|29451.8|29339.8|29466|29354|29449.8|29337.8|24
1652900910000|2022-05-18 19:08:30|29444.5|29332.5|29424.9|29312.9|29444.5|29332.5|29422.8|29310.8|31
1652900920000|2022-05-18 19:08:40|29423.8|29311.8|29432.4|29320.4|29440.9|29328.9|29422.6|29310.6|36
1652900930000|2022-05-18 19:08:50|29432.1|29320.1|29421.8|29309.8|29432.9|29320.9|29420.8|29308.8|33
1652900940000|2022-05-18 19:09:00|29423.2|29311.2|29433.4|29321.4|29438.4|29326.4|29421.1|29309.1|30
1652900950000|2022-05-18 19:09:10|29433.5|29321.5|29434.4|29322.4|29438.2|29326.2|29420.3|29308.3|34
1652900960000|2022-05-18 19:09:20|29434.7|29322.7|29423.4|29311.4|29434.7|29322.7|29423|29311|35
1652900970000|2022-05-18 19:09:30|29423.2|29311.2|29430.1|29318.1|29430.1|29318.1|29412.4|29300.4|29
1652900980000|2022-05-18 19:09:40|29433.7|29321.7|29424.5|29312.5|29435.6|29323.6|29421.4|29309.4|38
1652900990000|2022-05-18 19:09:50|29424.2|29312.2|29413.1|29301.1|29430|29318|29413|29301|33
1652901000000|2022-05-18 19:10:00|29413.6|29301.6|29400.8|29288.8|29413.6|29301.6|29399.4|29287.4|39
1652901010000|2022-05-18 19:10:10|29402.2|29290.2|29398.9|29286.9|29409.1|29297.1|29397.6|29285.6|32
1652901020000|2022-05-18 19:10:20|29399.1|29287.1|29399.1|29287.1|29405|29293|29392.9|29280.9|28
1652901030000|2022-05-18 19:10:30|29399.6|29287.6|29398.8|29286.8|29401.3|29289.3|29395.8|29283.8|26
1652901040000|2022-05-18 19:10:40|29399.7|29287.7|29399.1|29287.1|29414|29302|29397.1|29285.1|33
1652901050000|2022-05-18 19:10:50|29395.5|29283.5|29384.4|29272.4|29395.6|29283.6|29384.4|29272.4|22
1652901060000|2022-05-18 19:11:00|29383.6|29271.6|29368.5|29256.5|29383.6|29271.6|29365.7|29253.7|34
1652901070000|2022-05-18 19:11:10|29368|29256|29347.1|29235.1|29368|29256|29347.1|29235.1|29
1652901080000|2022-05-18 19:11:20|29346.7|29234.7|29346.3|29234.3|29347.9|29235.9|29340.9|29228.9|17
1652901090000|2022-05-18 19:11:30|29345.1|29233.1|29334.4|29222.4|29345.4|29233.4|29331.1|29219.1|29
1652901100000|2022-05-18 19:11:40|29332.8|29220.8|29349.8|29237.8|29350.4|29238.4|29332.8|29220.8|23
1652901110000|2022-05-18 19:11:50|29349.3|29237.3|29340.1|29228.1|29352.4|29240.4|29340.1|29228.1|18
1652901120000|2022-05-18 19:12:00|29336.7|29224.7|29332.1|29220.1|29336.7|29224.7|29329.4|29217.4|26
1652901130000|2022-05-18 19:12:10|29331.1|29219.1|29334.3|29222.3|29348.1|29236.1|29331.1|29219.1|35
1652901140000|2022-05-18 19:12:20|29334.2|29222.2|29331|29219|29335.3|29223.3|29331|29219|24
1652901150000|2022-05-18 19:12:30|29331.3|29219.3|29331.4|29219.4|29335|29223|29331|29219|25
1652901160000|2022-05-18 19:12:40|29331.5|29219.5|29331.8|29219.8|29348.2|29236.2|29329.5|29217.5|33
1652901170000|2022-05-18 19:12:50|29332.3|29220.3|29330|29218|29332.3|29220.3|29327|29215|24
1652901180000|2022-05-18 19:13:00|29328.9|29216.9|29313.4|29201.4|29328.9|29216.9|29313.1|29201.1|17
1652901190000|2022-05-18 19:13:10|29316.7|29204.7|29312|29200|29328.2|29216.2|29312|29200|30
1652901200000|2022-05-18 19:13:20|29312.2|29200.2|29310.6|29198.6|29312.2|29200.2|29307.2|29195.2|32
1652901210000|2022-05-18 19:13:30|29311.4|29199.4|29310.1|29198.1|29312.9|29200.9|29308.3|29196.3|33
1652901220000|2022-05-18 19:13:40|29309.5|29197.5|29286.1|29174.1|29310.1|29198.1|29283.7|29171.7|33
1652901230000|2022-05-18 19:13:50|29283.2|29171.2|29290.9|29178.9|29290.9|29178.9|29278.7|29166.7|24
1652901240000|2022-05-18 19:14:00|29291.6|29179.6|29314|29202|29314|29202|29291.6|29179.6|30
1652901250000|2022-05-18 19:14:10|29314.7|29202.7|29311.1|29199.1|29326.5|29214.5|29311.1|29199.1|31
1652901260000|2022-05-18 19:14:20|29310.4|29198.4|29307.7|29195.7|29314.8|29202.8|29307.7|29195.7|36
1652901270000|2022-05-18 19:14:30|29307.6|29195.6|29321.6|29209.6|29321.6|29209.6|29303.5|29191.5|30
1652901280000|2022-05-18 19:14:40|29321.1|29209.1|29313.3|29201.3|29321.1|29209.1|29311.7|29199.7|35
1652901290000|2022-05-18 19:14:50|29313.6|29201.6|29304.7|29192.7|29315.2|29203.2|29301|29189|26
1652901300000|2022-05-18 19:15:00|29303.7|29191.7|29314.3|29202.3|29318.1|29206.1|29303.1|29191.1|37
1652901310000|2022-05-18 19:15:10|29315.4|29203.4|29326.8|29214.8|29328|29216|29313.6|29201.6|30
1652901320000|2022-05-18 19:15:20|29327.6|29215.6|29343.3|29231.3|29344.8|29232.8|29325.7|29213.7|33
1652901330000|2022-05-18 19:15:30|29346.6|29234.6|29339.2|29227.2|29346.6|29234.6|29338.1|29226.1|32
1652901340000|2022-05-18 19:15:40|29340.2|29228.2|29339.2|29227.2|29345.6|29233.6|29337.2|29225.2|27
1652901350000|2022-05-18 19:15:50|29337.7|29225.7|29345.6|29233.6|29346.7|29234.7|29336.3|29224.3|29
1652901360000|2022-05-18 19:16:00|29346.8|29234.8|29331.1|29219.1|29346.8|29234.8|29331.1|29219.1|33
1652901370000|2022-05-18 19:16:10|29330.6|29218.6|29328.9|29216.9|29331|29219|29325.8|29213.8|17
1652901380000|2022-05-18 19:16:20|29328.8|29216.8|29324.9|29212.9|29329.8|29217.8|29324.9|29212.9|23
1652901390000|2022-05-18 19:16:30|29325.6|29213.6|29331.3|29219.3|29336.8|29224.8|29325.6|29213.6|28
1652901400000|2022-05-18 19:16:40|29331|29219|29328.9|29216.9|29331|29219|29328|29216|10
1652901410000|2022-05-18 19:16:50|29329.2|29217.2|29345.7|29233.7|29347.7|29235.7|29329.2|29217.2|29
1652901420000|2022-05-18 19:17:00|29335.3|29223.3|29331|29219|29335.3|29223.3|29329.1|29217.1|29
1652901430000|2022-05-18 19:17:10|29331.2|29219.2|29331|29219|29331.6|29219.6|29328.5|29216.5|28
1652901440000|2022-05-18 19:17:20|29329.2|29217.2|29332.1|29220.1|29332.1|29220.1|29329.1|29217.1|27
1652901450000|2022-05-18 19:17:30|29333.9|29221.9|29327.2|29215.2|29335.4|29223.4|29327.2|29215.2|36
1652901460000|2022-05-18 19:17:40|29329.7|29217.7|29333.6|29221.6|29335|29223|29329.7|29217.7|24
1652901470000|2022-05-18 19:17:50|29334|29222|29329.9|29217.9|29334|29222|29327.3|29215.3|25
1652901480000|2022-05-18 19:18:00|29331|29219|29331|29219|29331|29219|29327.4|29215.4|21
1652901490000|2022-05-18 19:18:10|29323|29211|29327.4|29215.4|29331|29219|29323|29211|5
1652901500000|2022-05-18 19:18:20|29323.4|29211.4|29331|29219|29335.6|29223.6|29323.4|29211.4|26
1652901510000|2022-05-18 19:18:30|29330.9|29218.9|29331|29219|29331|29219|29328.8|29216.8|5
1652901520000|2022-05-18 19:18:40|29329|29217|29331|29219|29331|29219|29322.3|29210.3|19
1652901530000|2022-05-18 19:18:50|29322.3|29210.3|29317.6|29205.6|29322.3|29210.3|29316.6|29204.6|12
1652901540000|2022-05-18 19:19:00|29315.8|29203.8|29317.6|29205.6|29317.6|29205.6|29309.7|29197.7|18
1652901550000|2022-05-18 19:19:10|29301.3|29189.3|29301.3|29189.3|29301.3|29189.3|29297.6|29185.6|9
1652901560000|2022-05-18 19:19:20|29301.2|29189.2|29301.7|29189.7|29307|29195|29300.9|29188.9|22
1652901570000|2022-05-18 19:19:30|29304.2|29192.2|29288.4|29176.4|29304.2|29192.2|29287.2|29175.2|23
1652901580000|2022-05-18 19:19:40|29288.2|29176.2|29280.3|29168.3|29288.7|29176.7|29280.3|29168.3|32
1652901590000|2022-05-18 19:19:50|29280.2|29168.2|29282.3|29170.3|29284.2|29172.2|29274.6|29162.6|19
1652901600000|2022-05-18 19:20:00|29284.4|29172.4|29306.9|29194.9|29309.8|29197.8|29282.3|29170.3|16
1652901610000|2022-05-18 19:20:10|29306|29194|29311.9|29199.9|29313.4|29201.4|29301.5|29189.5|13
1652901620000|2022-05-18 19:20:20|29313.2|29201.2|29311.9|29199.9|29314.4|29202.4|29311.9|29199.9|11
1652901630000|2022-05-18 19:20:30|29313.6|29201.6|29312.2|29200.2|29313.6|29201.6|29311.9|29199.9|5
1652901640000|2022-05-18 19:20:40|29312.4|29200.4|29312.3|29200.3|29312.4|29200.4|29311.9|29199.9|4
1652901650000|2022-05-18 19:20:50|29311.2|29199.2|29309.1|29197.1|29317.8|29205.8|29309.1|29197.1|25
1652901660000|2022-05-18 19:21:00|29311.9|29199.9|29314.3|29202.3|29319.4|29207.4|29308.6|29196.6|25
1652901670000|2022-05-18 19:21:10|29318.4|29206.4|29317.4|29205.4|29319.5|29207.5|29314.8|29202.8|32
1652901680000|2022-05-18 19:21:20|29317.7|29205.7|29322.8|29210.8|29324.1|29212.1|29317.7|29205.7|19
1652901690000|2022-05-18 19:21:30|29324|29212|29320.2|29208.2|29324|29212|29311.9|29199.9|29
1652901700000|2022-05-18 19:21:40|29320.6|29208.6|29310.3|29198.3|29320.6|29208.6|29310.3|29198.3|23
1652901710000|2022-05-18 19:21:50|29310.2|29198.2|29307.1|29195.1|29311.4|29199.4|29303.6|29191.6|26
1652901720000|2022-05-18 19:22:00|29307.3|29195.3|29279.9|29167.9|29307.3|29195.3|29279.9|29167.9|27
1652901730000|2022-05-18 19:22:10|29274.1|29162.1|29264.5|29152.5|29275.4|29163.4|29264.5|29152.5|15
1652901740000|2022-05-18 19:22:20|29259.5|29147.5|29246.9|29134.9|29259.5|29147.5|29246.7|29134.7|25
1652901750000|2022-05-18 19:22:30|29246.8|29134.8|29241.3|29129.3|29246.8|29134.8|29240.3|29128.3|7
1652901760000|2022-05-18 19:22:40|29244.1|29132.1|29253.6|29141.6|29253.6|29141.6|29244.1|29132.1|10
1652901770000|2022-05-18 19:22:50|29254.5|29142.5|29273.8|29161.8|29277.5|29165.5|29254.5|29142.5|33
1652901780000|2022-05-18 19:23:00|29273.3|29161.3|29273.3|29161.3|29276.8|29164.8|29269|29157|32
1652901790000|2022-05-18 19:23:10|29275.2|29163.2|29280.3|29168.3|29288.5|29176.5|29275.2|29163.2|22
1652901800000|2022-05-18 19:23:20|29279.4|29167.4|29264.3|29152.3|29282|29170|29263.6|29151.6|32
1652901810000|2022-05-18 19:23:30|29264.2|29152.2|29262.4|29150.4|29268.6|29156.6|29259.2|29147.2|29
1652901820000|2022-05-18 19:23:40|29260.9|29148.9|29250.2|29138.2|29260.9|29148.9|29249.3|29137.3|24
1652901830000|2022-05-18 19:23:50|29250.7|29138.7|29250.8|29138.8|29250.8|29138.8|29246.4|29134.4|17
1652901840000|2022-05-18 19:24:00|29251|29139|29244.5|29132.5|29251|29139|29244.5|29132.5|22
1652901850000|2022-05-18 19:24:10|29243|29131|29241.3|29129.3|29247.1|29135.1|29240.3|29128.3|14
1652901860000|2022-05-18 19:24:20|29240|29128|29226|29114|29241.3|29129.3|29225.9|29113.9|18
1652901870000|2022-05-18 19:24:30|29228.3|29116.3|29199.5|29087.5|29228.3|29116.3|29198|29086|23
1652901880000|2022-05-18 19:24:40|29198|29086|29220.5|29108.5|29224.8|29112.8|29198|29086|32
1652901890000|2022-05-18 19:24:50|29220.6|29108.6|29216.7|29104.7|29220.6|29108.6|29210.3|29098.3|23
1652901900000|2022-05-18 19:25:00|29218.5|29106.5|29219.1|29107.1|29230.9|29118.9|29215.8|29103.8|32
1652901910000|2022-05-18 19:25:10|29213.3|29101.3|29214.6|29102.6|29214.6|29102.6|29212.2|29100.2|8
1652901920000|2022-05-18 19:25:20|29210.5|29098.5|29225.4|29113.4|29235.6|29123.6|29210.5|29098.5|36
1652901930000|2022-05-18 19:25:30|29224.5|29112.5|29219.4|29107.4|29224.5|29112.5|29215.7|29103.7|23
1652901940000|2022-05-18 19:25:40|29213.5|29101.5|29214.3|29102.3|29219.4|29107.4|29209.3|29097.3|15
1652901950000|2022-05-18 19:25:50|29208.8|29096.8|29212.5|29100.5|29219.4|29107.4|29208.8|29096.8|27
1652901960000|2022-05-18 19:26:00|29211.9|29099.9|29215.7|29103.7|29215.9|29103.9|29203|29091|32
1652901970000|2022-05-18 19:26:10|29215.9|29103.9|29219.3|29107.3|29222.5|29110.5|29214.7|29102.7|27
1652901980000|2022-05-18 19:26:20|29220|29108|29224.6|29112.6|29235.5|29123.5|29220|29108|7
1652901990000|2022-05-18 19:26:30|29232.6|29120.6|29240.1|29128.1|29241.1|29129.1|29226.6|29114.6|37
1652902000000|2022-05-18 19:26:40|29239.9|29127.9|29225.5|29113.5|29239.9|29127.9|29225.5|29113.5|27
1652902010000|2022-05-18 19:26:50|29225.4|29113.4|29219.2|29107.2|29227.8|29115.8|29215.2|29103.2|31
1652902020000|2022-05-18 19:27:00|29219|29107|29235.6|29123.6|29235.6|29123.6|29217.2|29105.2|33
1652902030000|2022-05-18 19:27:10|29235.4|29123.4|29219.3|29107.3|29235.4|29123.4|29217.8|29105.8|29
1652902040000|2022-05-18 19:27:20|29224.5|29112.5|29215.3|29103.3|29226.8|29114.8|29206.3|29094.3|28
1652902050000|2022-05-18 19:27:30|29215.5|29103.5|29213.8|29101.8|29220.2|29108.2|29211.4|29099.4|16
1652902060000|2022-05-18 19:27:40|29211.4|29099.4|29226.8|29114.8|29226.9|29114.9|29210.9|29098.9|26
1652902070000|2022-05-18 19:27:50|29226.6|29114.6|29219.3|29107.3|29231.4|29119.4|29219.3|29107.3|17
1652902080000|2022-05-18 19:28:00|29215.2|29103.2|29214.5|29102.5|29219.3|29107.3|29214.5|29102.5|5
1652902090000|2022-05-18 19:28:10|29214|29102|29223.1|29111.1|29226.1|29114.1|29214|29102|34
1652902100000|2022-05-18 19:28:20|29223|29111|29221.6|29109.6|29224.3|29112.3|29221.5|29109.5|23
1652902110000|2022-05-18 19:28:30|29221|29109|29230.7|29118.7|29230.7|29118.7|29214.9|29102.9|19
1652902120000|2022-05-18 19:28:40|29231.1|29119.1|29230.5|29118.5|29231.1|29119.1|29219.6|29107.6|28
1652902130000|2022-05-18 19:28:50|29231.9|29119.9|29241.1|29129.1|29244.9|29132.9|29231.1|29119.1|12
1652902140000|2022-05-18 19:29:00|29243.8|29131.8|29241.8|29129.8|29250|29138|29241.1|29129.1|22
1652902150000|2022-05-18 19:29:10|29242.9|29130.9|29246|29134|29247.7|29135.7|29241.1|29129.1|17
1652902160000|2022-05-18 19:29:20|29246.5|29134.5|29246|29134|29247|29135|29242.1|29130.1|22
1652902170000|2022-05-18 19:29:30|29247.7|29135.7|29247.6|29135.6|29248.3|29136.3|29244.4|29132.4|27
1652902180000|2022-05-18 19:29:40|29245.4|29133.4|29248|29136|29248.6|29136.6|29237.6|29125.6|26
1652902190000|2022-05-18 19:29:50|29246.9|29134.9|29248.7|29136.7|29250.9|29138.9|29245.1|29133.1|32
1652902200000|2022-05-18 19:30:00|29249.3|29137.3|29248.7|29136.7|29258.8|29146.8|29248|29136|30
1652902210000|2022-05-18 19:30:10|29251.3|29139.3|29253.8|29141.8|29254.7|29142.7|29248.7|29136.7|26
1652902220000|2022-05-18 19:30:20|29254.7|29142.7|29272.2|29160.2|29282.1|29170.1|29254.7|29142.7|30
1652902230000|2022-05-18 19:30:30|29272.6|29160.6|29249.3|29137.3|29273.5|29161.5|29249.3|29137.3|31
1652902240000|2022-05-18 19:30:40|29249.8|29137.8|29248.4|29136.4|29253.3|29141.3|29246.6|29134.6|29
1652902250000|2022-05-18 19:30:50|29247.9|29135.9|29232.8|29120.8|29249.3|29137.3|29230.7|29118.7|18
1652902260000|2022-05-18 19:31:00|29223.6|29111.6|29228.1|29116.1|29232.8|29120.8|29211.1|29099.1|8
1652902270000|2022-05-18 19:31:10|29222.6|29110.6|29228.1|29116.1|29228.1|29116.1|29220.2|29108.2|15
1652902280000|2022-05-18 19:31:20|29226|29114|29227|29115|29230.9|29118.9|29223.8|29111.8|14
1652902290000|2022-05-18 19:31:30|29227.1|29115.1|29238|29126|29240.4|29128.4|29226.7|29114.7|27
1652902300000|2022-05-18 19:31:40|29240.1|29128.1|29240.8|29128.8|29244.9|29132.9|29235.2|29123.2|33
1652902310000|2022-05-18 19:31:50|29241.5|29129.5|29248|29136|29249.3|29137.3|29232.6|29120.6|34
1652902320000|2022-05-18 19:32:00|29247.5|29135.5|29247.2|29135.2|29252.7|29140.7|29246.7|29134.7|32
1652902330000|2022-05-18 19:32:10|29247.1|29135.1|29255.9|29143.9|29255.9|29143.9|29247.1|29135.1|27
1652902340000|2022-05-18 19:32:20|29258.1|29146.1|29250.2|29138.2|29261.9|29149.9|29250|29138|26
1652902350000|2022-05-18 19:32:30|29249.1|29137.1|29251.2|29139.2|29251.2|29139.2|29249.1|29137.1|10
1652902360000|2022-05-18 19:32:40|29249.1|29137.1|29249.1|29137.1|29251.2|29139.2|29242.7|29130.7|20
1652902370000|2022-05-18 19:32:50|29242.8|29130.8|29236.1|29124.1|29249.1|29137.1|29235.5|29123.5|13
1652902380000|2022-05-18 19:33:00|29239.8|29127.8|29236.4|29124.4|29245.3|29133.3|29236.4|29124.4|24
1652902390000|2022-05-18 19:33:10|29236.8|29124.8|29237.3|29125.3|29243.5|29131.5|29236.8|29124.8|29
1652902400000|2022-05-18 19:33:20|29236.9|29124.9|29243.7|29131.7|29243.7|29131.7|29233.3|29121.3|20
1652902410000|2022-05-18 19:33:30|29241.6|29129.6|29239.3|29127.3|29241.6|29129.6|29234.5|29122.5|28
1652902420000|2022-05-18 19:33:40|29239.8|29127.8|29235|29123|29239.8|29127.8|29234.6|29122.6|22
1652902430000|2022-05-18 19:33:50|29236.1|29124.1|29235.7|29123.7|29236.4|29124.4|29235|29123|15
1652902440000|2022-05-18 19:34:00|29235.9|29123.9|29235|29123|29237.9|29125.9|29233.3|29121.3|23
1652902450000|2022-05-18 19:34:10|29236.1|29124.1|29236.3|29124.3|29238|29126|29233.9|29121.9|22
1652902460000|2022-05-18 19:34:20|29235.9|29123.9|29235.7|29123.7|29238.3|29126.3|29235.2|29123.2|26
1652902470000|2022-05-18 19:34:30|29235.5|29123.5|29243.8|29131.8|29244.3|29132.3|29235.4|29123.4|22
1652902480000|2022-05-18 19:34:40|29244|29132|29234.5|29122.5|29246.8|29134.8|29232.8|29120.8|32
1652902490000|2022-05-18 19:34:50|29234.4|29122.4|29223.5|29111.5|29234.4|29122.4|29223.5|29111.5|18
1652902500000|2022-05-18 19:35:00|29223.6|29111.6|29225.9|29113.9|29232.8|29120.8|29211.3|29099.3|18
1652902510000|2022-05-18 19:35:10|29228.4|29116.4|29231.4|29119.4|29233.6|29121.6|29226.1|29114.1|26
1652902520000|2022-05-18 19:35:20|29231|29119|29231.4|29119.4|29232.8|29120.8|29227.6|29115.6|28
1652902530000|2022-05-18 19:35:30|29234.9|29122.9|29230.6|29118.6|29235.8|29123.8|29230.4|29118.4|23
1652902540000|2022-05-18 19:35:40|29230.3|29118.3|29232.9|29120.9|29232.9|29120.9|29229.8|29117.8|21
1652902550000|2022-05-18 19:35:50|29231.4|29119.4|29246.6|29134.6|29246.6|29134.6|29230|29118|21
1652902560000|2022-05-18 19:36:00|29248.7|29136.7|29253.4|29141.4|29253.4|29141.4|29246.2|29134.2|28
1652902570000|2022-05-18 19:36:10|29255.6|29143.6|29261.9|29149.9|29276.3|29164.3|29255.6|29143.6|30
1652902580000|2022-05-18 19:36:20|29261.6|29149.6|29273.9|29161.9|29273.9|29161.9|29261.5|29149.5|27
1652902590000|2022-05-18 19:36:30|29274.4|29162.4|29287.2|29175.2|29287.5|29175.5|29273.9|29161.9|7
1652902600000|2022-05-18 19:36:40|29286.8|29174.8|29288.5|29176.5|29288.5|29176.5|29285.2|29173.2|10
1652902610000|2022-05-18 19:36:50|29286|29174|29303|29191|29305.9|29193.9|29282.9|29170.9|22
1652902620000|2022-05-18 19:37:00|29304.4|29192.4|29301.6|29189.6|29310.4|29198.4|29299.6|29187.6|32
1652902630000|2022-05-18 19:37:10|29301.3|29189.3|29305.3|29193.3|29312.6|29200.6|29301.3|29189.3|22
1652902640000|2022-05-18 19:37:20|29303.9|29191.9|29314.6|29202.6|29314.6|29202.6|29303.3|29191.3|24
1652902650000|2022-05-18 19:37:30|29311.9|29199.9|29311.5|29199.5|29314.1|29202.1|29306.2|29194.2|28
1652902660000|2022-05-18 19:37:40|29313.2|29201.2|29328.1|29216.1|29328.1|29216.1|29307.8|29195.8|26
1652902670000|2022-05-18 19:37:50|29324.9|29212.9|29360.8|29248.8|29366.2|29254.2|29324.9|29212.9|33
1652902680000|2022-05-18 19:38:00|29361.9|29249.9|29371.9|29259.9|29378.1|29266.1|29361.9|29249.9|32
1652902690000|2022-05-18 19:38:10|29371.7|29259.7|29348.5|29236.5|29375.6|29263.6|29348.4|29236.4|33
1652902700000|2022-05-18 19:38:20|29346.3|29234.3|29329.3|29217.3|29350.4|29238.4|29319.6|29207.6|36
1652902710000|2022-05-18 19:38:30|29330.6|29218.6|29324.9|29212.9|29331.4|29219.4|29320.2|29208.2|29
1652902720000|2022-05-18 19:38:40|29324.7|29212.7|29333.7|29221.7|29334.2|29222.2|29322.9|29210.9|28
1652902730000|2022-05-18 19:38:50|29334|29222|29332.1|29220.1|29334.8|29222.8|29323.5|29211.5|24
1652902740000|2022-05-18 19:39:00|29330.9|29218.9|29341.3|29229.3|29345.9|29233.9|29330.9|29218.9|31
1652902750000|2022-05-18 19:39:10|29340|29228|29341.2|29229.2|29343.3|29231.3|29336.6|29224.6|26
1652902760000|2022-05-18 19:39:20|29342.6|29230.6|29345.1|29233.1|29345.8|29233.8|29339.4|29227.4|34
1652902770000|2022-05-18 19:39:30|29345|29233|29349.4|29237.4|29356.5|29244.5|29343|29231|19
1652902780000|2022-05-18 19:39:40|29354.6|29242.6|29345.5|29233.5|29355.4|29243.4|29343.5|29231.5|29
1652902790000|2022-05-18 19:39:50|29348.8|29236.8|29336.8|29224.8|29348.8|29236.8|29336.8|29224.8|32
1652902800000|2022-05-18 19:40:00|29336.4|29224.4|29357.4|29245.4|29357.4|29245.4|29335.9|29223.9|33
1652902810000|2022-05-18 19:40:10|29357.5|29245.5|29360.1|29248.1|29362.6|29250.6|29357.3|29245.3|29
1652902820000|2022-05-18 19:40:20|29358.6|29246.6|29354.3|29242.3|29360.7|29248.7|29353.3|29241.3|31
1652902830000|2022-05-18 19:40:30|29354.9|29242.9|29354.6|29242.6|29359.4|29247.4|29353.7|29241.7|31
1652902840000|2022-05-18 19:40:40|29356|29244|29354.4|29242.4|29360.5|29248.5|29354.4|29242.4|26
1652902850000|2022-05-18 19:40:50|29354|29242|29349.8|29237.8|29355.4|29243.4|29348.8|29236.8|26
1652902860000|2022-05-18 19:41:00|29348.4|29236.4|29327.3|29215.3|29351.8|29239.8|29326|29214|25
1652902870000|2022-05-18 19:41:10|29327.7|29215.7|29341.2|29229.2|29343.7|29231.7|29327.3|29215.3|29
1652902880000|2022-05-18 19:41:20|29342.6|29230.6|29342.2|29230.2|29348.9|29236.9|29340.7|29228.7|36
1652902890000|2022-05-18 19:41:30|29342.1|29230.1|29351.8|29239.8|29352.2|29240.2|29339.3|29227.3|33
1652902900000|2022-05-18 19:41:40|29352.4|29240.4|29370.6|29258.6|29380.9|29268.9|29352.4|29240.4|24
1652902910000|2022-05-18 19:41:50|29372.1|29260.1|29342.9|29230.9|29374.8|29262.8|29342.9|29230.9|34
1652902920000|2022-05-18 19:42:00|29342.7|29230.7|29342.8|29230.8|29348.8|29236.8|29339.1|29227.1|37
1652902930000|2022-05-18 19:42:10|29342.4|29230.4|29334|29222|29342.8|29230.8|29334|29222|34
1652902940000|2022-05-18 19:42:20|29336.8|29224.8|29328.2|29216.2|29336.8|29224.8|29327.3|29215.3|21
1652902950000|2022-05-18 19:42:30|29330.8|29218.8|29330.9|29218.9|29335.6|29223.6|29322.4|29210.4|17
1652902960000|2022-05-18 19:42:40|29328.9|29216.9|29307.6|29195.6|29330.9|29218.9|29294.7|29182.7|27
1652902970000|2022-05-18 19:42:50|29308.4|29196.4|29308.6|29196.6|29308.6|29196.6|29299.9|29187.9|20
1652902980000|2022-05-18 19:43:00|29307.1|29195.1|29301.7|29189.7|29307.1|29195.1|29289.4|29177.4|17
1652902990000|2022-05-18 19:43:10|29301|29189|29300.2|29188.2|29306.9|29194.9|29289.9|29177.9|22
1652903000000|2022-05-18 19:43:20|29298|29186|29292.1|29180.1|29306.9|29194.9|29290.4|29178.4|23
1652903010000|2022-05-18 19:43:30|29293.3|29181.3|29299.8|29187.8|29303.1|29191.1|29290.5|29178.5|26
1652903020000|2022-05-18 19:43:40|29300.3|29188.3|29301.2|29189.2|29302.5|29190.5|29291.3|29179.3|30
1652903030000|2022-05-18 19:43:50|29297.2|29185.2|29304.3|29192.3|29304.3|29192.3|29295.1|29183.1|28
1652903040000|2022-05-18 19:44:00|29304.1|29192.1|29293.8|29181.8|29304.1|29192.1|29293.7|29181.7|30
1652903050000|2022-05-18 19:44:10|29290.2|29178.2|29303.7|29191.7|29303.7|29191.7|29288|29176|33
1652903060000|2022-05-18 19:44:20|29304.1|29192.1|29310.8|29198.8|29310.8|29198.8|29297.3|29185.3|33
1652903070000|2022-05-18 19:44:30|29311.6|29199.6|29310|29198|29314.6|29202.6|29306.8|29194.8|26
1652903080000|2022-05-18 19:44:40|29309.9|29197.9|29303|29191|29310.6|29198.6|29303|29191|30
1652903090000|2022-05-18 19:44:50|29302.4|29190.4|29299.8|29187.8|29304.7|29192.7|29294.2|29182.2|24
1652903100000|2022-05-18 19:45:00|29294.2|29182.2|29293.2|29181.2|29299.9|29187.9|29291.2|29179.2|28
1652903110000|2022-05-18 19:45:10|29290.7|29178.7|29302.2|29190.2|29302.9|29190.9|29290.7|29178.7|31
1652903120000|2022-05-18 19:45:20|29300|29188|29307.7|29195.7|29307.7|29195.7|29292|29180|31
1652903130000|2022-05-18 19:45:30|29308.7|29196.7|29303.4|29191.4|29313.4|29201.4|29298|29186|34
1652903140000|2022-05-18 19:45:40|29305.1|29193.1|29297.5|29185.5|29305.1|29193.1|29288.3|29176.3|34
1652903150000|2022-05-18 19:45:50|29296.6|29184.6|29304.6|29192.6|29304.6|29192.6|29296.6|29184.6|31
1652903160000|2022-05-18 19:46:00|29301.6|29189.6|29300.7|29188.7|29305.8|29193.8|29300.4|29188.4|31
1652903170000|2022-05-18 19:46:10|29296.6|29184.6|29297|29185|29303.3|29191.3|29291.8|29179.8|37
1652903180000|2022-05-18 19:46:20|29298.6|29186.6|29306.7|29194.7|29308.5|29196.5|29297.1|29185.1|37
1652903190000|2022-05-18 19:46:30|29303.9|29191.9|29311.1|29199.1|29311.7|29199.7|29303.4|29191.4|14
1652903200000|2022-05-18 19:46:40|29313.9|29201.9|29311.1|29199.1|29313.9|29201.9|29309.1|29197.1|13
1652903210000|2022-05-18 19:46:50|29312|29200|29311.6|29199.6|29313.7|29201.7|29310.7|29198.7|25
1652903220000|2022-05-18 19:47:00|29311.2|29199.2|29311.6|29199.6|29317.1|29205.1|29311.2|29199.2|20
1652903230000|2022-05-18 19:47:10|29317.6|29205.6|29318.1|29206.1|29327.3|29215.3|29314.1|29202.1|10
1652903240000|2022-05-18 19:47:20|29325.6|29213.6|29326.1|29214.1|29327.1|29215.1|29322.3|29210.3|17
1652903250000|2022-05-18 19:47:30|29326.2|29214.2|29325.6|29213.6|29326.3|29214.3|29321.2|29209.2|15
1652903260000|2022-05-18 19:47:40|29326.3|29214.3|29328.1|29216.1|29328.1|29216.1|29325.6|29213.6|7
1652903270000|2022-05-18 19:47:50|29325.6|29213.6|29325.6|29213.6|29333.4|29221.4|29325.6|29213.6|20
1652903280000|2022-05-18 19:48:00|29328.7|29216.7|29328.7|29216.7|29333.5|29221.5|29325.6|29213.6|20
1652903290000|2022-05-18 19:48:10|29333.5|29221.5|29334.5|29222.5|29345.6|29233.6|29331.7|29219.7|28
1652903300000|2022-05-18 19:48:20|29332.9|29220.9|29323.6|29211.6|29338|29226|29320.7|29208.7|34
1652903310000|2022-05-18 19:48:30|29318.7|29206.7|29313.6|29201.6|29325.7|29213.7|29307.7|29195.7|35
1652903320000|2022-05-18 19:48:40|29312.6|29200.6|29306.4|29194.4|29314.5|29202.5|29302.9|29190.9|33
1652903330000|2022-05-18 19:48:50|29304.3|29192.3|29323.9|29211.9|29323.9|29211.9|29293.7|29181.7|37
1652903340000|2022-05-18 19:49:00|29324.1|29212.1|29320.3|29208.3|29328.3|29216.3|29319.6|29207.6|26
1652903350000|2022-05-18 19:49:10|29318.8|29206.8|29313.7|29201.7|29319.3|29207.3|29313.7|29201.7|26
1652903360000|2022-05-18 19:49:20|29314.3|29202.3|29313.9|29201.9|29318.7|29206.7|29310.5|29198.5|31
1652903370000|2022-05-18 19:49:30|29317.6|29205.6|29313.6|29201.6|29320.2|29208.2|29310.2|29198.2|31
1652903380000|2022-05-18 19:49:40|29315|29203|29313.5|29201.5|29319.4|29207.4|29312.8|29200.8|37
1652903390000|2022-05-18 19:49:50|29314.8|29202.8|29319.4|29207.4|29323.1|29211.1|29314.8|29202.8|33
1652903400000|2022-05-18 19:50:00|29320.5|29208.5|29357|29245|29357.9|29245.9|29320.5|29208.5|33
1652903410000|2022-05-18 19:50:10|29357.9|29245.9|29318.7|29206.7|29360.5|29248.5|29318.7|29206.7|37
1652903420000|2022-05-18 19:50:20|29322|29210|29320.4|29208.4|29323.1|29211.1|29314.2|29202.2|35
1652903430000|2022-05-18 19:50:30|29318.2|29206.2|29325.4|29213.4|29336.8|29224.8|29318.2|29206.2|31
1652903440000|2022-05-18 19:50:40|29325.5|29213.5|29338.8|29226.8|29347.6|29235.6|29325.5|29213.5|32
1652903450000|2022-05-18 19:50:50|29332.7|29220.7|29333|29221|29339.6|29227.6|29328.2|29216.2|34
1652903460000|2022-05-18 19:51:00|29333.1|29221.1|29339.4|29227.4|29343.7|29231.7|29332|29220|38
1652903470000|2022-05-18 19:51:10|29338.7|29226.7|29331|29219|29340.5|29228.5|29331|29219|31
1652903480000|2022-05-18 19:51:20|29331.5|29219.5|29336.1|29224.1|29342|29230|29330.4|29218.4|30
1652903490000|2022-05-18 19:51:30|29335.8|29223.8|29337|29225|29337|29225|29329|29217|26
1652903500000|2022-05-18 19:51:40|29337.1|29225.1|29327.6|29215.6|29339.7|29227.7|29327.6|29215.6|28
1652903510000|2022-05-18 19:51:50|29329.2|29217.2|29348|29236|29348|29236|29325.7|29213.7|34
1652903520000|2022-05-18 19:52:00|29348.3|29236.3|29354.7|29242.7|29355.2|29243.2|29340.7|29228.7|30
1652903530000|2022-05-18 19:52:10|29354.8|29242.8|29358.9|29246.9|29360.7|29248.7|29354.8|29242.8|30
1652903540000|2022-05-18 19:52:20|29358.7|29246.7|29353|29241|29360|29248|29353|29241|22
1652903550000|2022-05-18 19:52:30|29351.3|29239.3|29351.7|29239.7|29351.7|29239.7|29346.5|29234.5|27
1652903560000|2022-05-18 19:52:40|29351.8|29239.8|29357.9|29245.9|29358.4|29246.4|29351.7|29239.7|31
1652903570000|2022-05-18 19:52:50|29360.2|29248.2|29372.5|29260.5|29374.8|29262.8|29357.9|29245.9|28
1652903580000|2022-05-18 19:53:00|29372.7|29260.7|29358.6|29246.6|29372.7|29260.7|29358.6|29246.6|27
1652903590000|2022-05-18 19:53:10|29360.8|29248.8|29364.2|29252.2|29370|29258|29360.8|29248.8|32
1652903600000|2022-05-18 19:53:20|29364.1|29252.1|29360.4|29248.4|29364.3|29252.3|29359.6|29247.6|29
1652903610000|2022-05-18 19:53:30|29359.5|29247.5|29358.6|29246.6|29359.5|29247.5|29356.1|29244.1|12
1652903620000|2022-05-18 19:53:40|29352.4|29240.4|29353.5|29241.5|29353.5|29241.5|29352.4|29240.4|5
1652903630000|2022-05-18 19:53:50|29353.3|29241.3|29354.9|29242.9|29358.6|29246.6|29353.3|29241.3|10
1652903640000|2022-05-18 19:54:00|29357.9|29245.9|29357.5|29245.5|29361.3|29249.3|29350.3|29238.3|21
1652903650000|2022-05-18 19:54:10|29358.3|29246.3|29357.9|29245.9|29359.9|29247.9|29356.9|29244.9|22
1652903660000|2022-05-18 19:54:20|29355.7|29243.7|29357.6|29245.6|29358.4|29246.4|29353.5|29241.5|25
1652903670000|2022-05-18 19:54:30|29353.6|29241.6|29349.9|29237.9|29353.6|29241.6|29344.5|29232.5|11
1652903680000|2022-05-18 19:54:40|29346.1|29234.1|29344.1|29232.1|29346.1|29234.1|29327.4|29215.4|31
1652903690000|2022-05-18 19:54:50|29329.6|29217.6|29328.5|29216.5|29344.1|29232.1|29320.1|29208.1|29
1652903700000|2022-05-18 19:55:00|29328.9|29216.9|29338.1|29226.1|29339.8|29227.8|29328.9|29216.9|30
1652903710000|2022-05-18 19:55:10|29338.3|29226.3|29338.6|29226.6|29347.8|29235.8|29335.1|29223.1|31
1652903720000|2022-05-18 19:55:20|29339.9|29227.9|29335.6|29223.6|29345.9|29233.9|29333.1|29221.1|33
1652903730000|2022-05-18 19:55:30|29335.5|29223.5|29356|29244|29358.1|29246.1|29334.9|29222.9|32
1652903740000|2022-05-18 19:55:40|29356.7|29244.7|29362.2|29250.2|29365.1|29253.1|29356.7|29244.7|30
1652903750000|2022-05-18 19:55:50|29357.9|29245.9|29363.4|29251.4|29366.5|29254.5|29357.7|29245.7|30
1652903760000|2022-05-18 19:56:00|29364.5|29252.5|29357.4|29245.4|29364.5|29252.5|29357.4|29245.4|17
1652903770000|2022-05-18 19:56:10|29357.5|29245.5|29357.4|29245.4|29361.2|29249.2|29357.4|29245.4|12
1652903780000|2022-05-18 19:56:20|29355.2|29243.2|29347.2|29235.2|29355.2|29243.2|29341.5|29229.5|17
1652903790000|2022-05-18 19:56:30|29346.9|29234.9|29343.1|29231.1|29346.9|29234.9|29343|29231|7
1652903800000|2022-05-18 19:56:40|29347|29235|29356|29244|29356|29244|29343.9|29231.9|26
1652903810000|2022-05-18 19:56:50|29356.6|29244.6|29354.1|29242.1|29360.3|29248.3|29351.5|29239.5|33
1652903820000|2022-05-18 19:57:00|29353|29241|29348.8|29236.8|29355.8|29243.8|29348.8|29236.8|31
1652903830000|2022-05-18 19:57:10|29349.6|29237.6|29359.4|29247.4|29359.4|29247.4|29346|29234|28
1652903840000|2022-05-18 19:57:20|29359.7|29247.7|29355.1|29243.1|29359.7|29247.7|29349.7|29237.7|36
1652903850000|2022-05-18 19:57:30|29354.5|29242.5|29354.1|29242.1|29356|29244|29346.9|29234.9|29
1652903860000|2022-05-18 19:57:40|29341.7|29229.7|29354.1|29242.1|29354.1|29242.1|29340.4|29228.4|8
1652903870000|2022-05-18 19:57:50|29348.9|29236.9|29354.1|29242.1|29354.1|29242.1|29342.5|29230.5|20
1652903880000|2022-05-18 19:58:00|29349.2|29237.2|29355.5|29243.5|29356.9|29244.9|29344.2|29232.2|26
1652903890000|2022-05-18 19:58:10|29356.4|29244.4|29348.1|29236.1|29357.9|29245.9|29348.1|29236.1|30
1652903900000|2022-05-18 19:58:20|29348|29236|29354.1|29242.1|29354.1|29242.1|29341.6|29229.6|23
1652903910000|2022-05-18 19:58:30|29346.5|29234.5|29354.1|29242.1|29354.1|29242.1|29342.5|29230.5|19
1652903920000|2022-05-18 19:58:40|29349|29237|29352.8|29240.8|29357.2|29245.2|29349|29237|32
1652903930000|2022-05-18 19:58:50|29356.6|29244.6|29357.5|29245.5|29361.1|29249.1|29354.1|29242.1|33
1652903940000|2022-05-18 19:59:00|29353.9|29241.9|29354.1|29242.1|29354.1|29242.1|29345.9|29233.9|25
1652903950000|2022-05-18 19:59:10|29348.5|29236.5|29336.2|29224.2|29354.1|29242.1|29331.2|29219.2|18
1652903960000|2022-05-18 19:59:20|29336.1|29224.1|29327.1|29215.1|29336.1|29224.1|29318.5|29206.5|21
1652903970000|2022-05-18 19:59:30|29326.8|29214.8|29322.2|29210.2|29333.2|29221.2|29320.7|29208.7|31
1652903980000|2022-05-18 19:59:40|29319.7|29207.7|29320.3|29208.3|29325|29213|29317.4|29205.4|25
1652903990000|2022-05-18 19:59:50|29320.1|29208.1|29307.1|29195.1|29321.3|29209.3|29297.2|29185.2|19
1652904000000|2022-05-18 20:00:00|29297.3|29185.3|29295.4|29183.4|29307.1|29195.1|29288.7|29176.7|23
1652904010000|2022-05-18 20:00:10|29295.5|29183.5|29295.4|29183.4|29295.5|29183.5|29294.7|29182.7|4
1652904020000|2022-05-18 20:00:20|29293.7|29181.7|29298.1|29186.1|29309.5|29197.5|29293.6|29181.6|27
1652904030000|2022-05-18 20:00:30|29296.2|29184.2|29300.9|29188.9|29306.1|29194.1|29296.2|29184.2|25
1652904040000|2022-05-18 20:00:40|29299.6|29187.6|29300.9|29188.9|29300.9|29188.9|29296.3|29184.3|10
1652904050000|2022-05-18 20:00:50|29298.4|29186.4|29300.9|29188.9|29300.9|29188.9|29291|29179|16
1652904060000|2022-05-18 20:01:00|29296.4|29184.4|29292|29180|29297.9|29185.9|29291.3|29179.3|27
1652904070000|2022-05-18 20:01:10|29295.1|29183.1|29294.9|29182.9|29295.1|29183.1|29294.7|29182.7|3
1652904080000|2022-05-18 20:01:20|29294.7|29182.7|29299.2|29187.2|29299.2|29187.2|29290.7|29178.7|26
1652904090000|2022-05-18 20:01:30|29299|29187|29292.7|29180.7|29299|29187|29289.1|29177.1|32
1652904100000|2022-05-18 20:01:40|29290|29178|29292.7|29180.7|29296.4|29184.4|29289|29177|32
1652904110000|2022-05-18 20:01:50|29289.9|29177.9|29288.8|29176.8|29294.3|29182.3|29288.5|29176.5|24
1652904120000|2022-05-18 20:02:00|29288.5|29176.5|29289.2|29177.2|29290.3|29178.3|29285.3|29173.3|19
1652904130000|2022-05-18 20:02:10|29289.6|29177.6|29293.8|29181.8|29296.7|29184.7|29289.6|29177.6|29
1652904140000|2022-05-18 20:02:20|29294.3|29182.3|29292.7|29180.7|29297.1|29185.1|29288.6|29176.6|25
1652904150000|2022-05-18 20:02:30|29290.5|29178.5|29289.6|29177.6|29297|29185|29289.6|29177.6|25
1652904160000|2022-05-18 20:02:40|29292.9|29180.9|29285.9|29173.9|29292.9|29180.9|29284.3|29172.3|7
1652904170000|2022-05-18 20:02:50|29281.1|29169.1|29282.6|29170.6|29285.9|29173.9|29273.8|29161.8|24
1652904180000|2022-05-18 20:03:00|29275.4|29163.4|29273.8|29161.8|29282.6|29170.6|29269.6|29157.6|17
1652904190000|2022-05-18 20:03:10|29272.2|29160.2|29261.8|29149.8|29273.8|29161.8|29256.6|29144.6|23
1652904200000|2022-05-18 20:03:20|29261.6|29149.6|29259.6|29147.6|29263.5|29151.5|29256.6|29144.6|6
1652904210000|2022-05-18 20:03:30|29261.7|29149.7|29297.1|29185.1|29297.1|29185.1|29256.6|29144.6|31
1652904220000|2022-05-18 20:03:40|29294.8|29182.8|29292.6|29180.6|29299.4|29187.4|29282.2|29170.2|31
1652904230000|2022-05-18 20:03:50|29292.8|29180.8|29286.2|29174.2|29299.8|29187.8|29286.2|29174.2|26
1652904240000|2022-05-18 20:04:00|29285.9|29173.9|29265|29153|29285.9|29173.9|29264.9|29152.9|31
1652904250000|2022-05-18 20:04:10|29270.4|29158.4|29254.6|29142.6|29270.4|29158.4|29254.6|29142.6|27
1652904260000|2022-05-18 20:04:20|29255.7|29143.7|29250.1|29138.1|29255.7|29143.7|29250.1|29138.1|7
1652904270000|2022-05-18 20:04:30|29252.1|29140.1|29252.1|29140.1|29252.1|29140.1|29251.2|29139.2|7
1652904280000|2022-05-18 20:04:40|29252|29140|29247.2|29135.2|29253.9|29141.9|29247.1|29135.1|12
1652904290000|2022-05-18 20:04:50|29247.3|29135.3|29239.8|29127.8|29247.3|29135.3|29239.8|29127.8|21
1652904300000|2022-05-18 20:05:00|29243.9|29131.9|29232.9|29120.9|29247.1|29135.1|29229.2|29117.2|13
1652904310000|2022-05-18 20:05:10|29229.2|29117.2|29206.9|29094.9|29231.1|29119.1|29206|29094|27
1652904320000|2022-05-18 20:05:20|29206|29094|29191|29079|29208.6|29096.6|29190|29078|31
1652904330000|2022-05-18 20:05:30|29190.1|29078.1|29176.8|29064.8|29190.5|29078.5|29175|29063|22
1652904340000|2022-05-18 20:05:40|29184.6|29072.6|29181.6|29069.6|29184.6|29072.6|29168.4|29056.4|13
1652904350000|2022-05-18 20:05:50|29182.2|29070.2|29188.7|29076.7|29192.2|29080.2|29182.2|29070.2|26
1652904360000|2022-05-18 20:06:00|29188.4|29076.4|29210.5|29098.5|29210.5|29098.5|29186|29074|33
1652904370000|2022-05-18 20:06:10|29211.5|29099.5|29206.1|29094.1|29214.1|29102.1|29206.1|29094.1|26
1652904380000|2022-05-18 20:06:20|29208.9|29096.9|29190.7|29078.7|29209|29097|29190.7|29078.7|20
1652904390000|2022-05-18 20:06:30|29201.6|29089.6|29196.8|29084.8|29203.6|29091.6|29186.7|29074.7|9
1652904400000|2022-05-18 20:06:40|29203.6|29091.6|29195.4|29083.4|29203.6|29091.6|29194.6|29082.6|8
1652904410000|2022-05-18 20:06:50|29194|29082|29203.4|29091.4|29203.4|29091.4|29194|29082|16
1652904420000|2022-05-18 20:07:00|29203.1|29091.1|29210.4|29098.4|29212|29100|29196.4|29084.4|34
1652904430000|2022-05-18 20:07:10|29210.3|29098.3|29213.4|29101.4|29213.7|29101.7|29210|29098|25
1652904440000|2022-05-18 20:07:20|29213.5|29101.5|29217.2|29105.2|29219|29107|29211.8|29099.8|33
1652904450000|2022-05-18 20:07:30|29217.6|29105.6|29198.2|29086.2|29219.4|29107.4|29198.2|29086.2|10
1652904460000|2022-05-18 20:07:40|29196.4|29084.4|29198.4|29086.4|29200.5|29088.5|29196.4|29084.4|3
1652904470000|2022-05-18 20:07:50|29191.8|29079.8|29180.6|29068.6|29191.8|29079.8|29174.3|29062.3|25
1652904480000|2022-05-18 20:08:00|29181.8|29069.8|29174.3|29062.3|29182.5|29070.5|29167.6|29055.6|30
1652904490000|2022-05-18 20:08:10|29175|29063|29161.8|29049.8|29177.7|29065.7|29159.9|29047.9|25
1652904500000|2022-05-18 20:08:20|29161.6|29049.6|29175.2|29063.2|29175.2|29063.2|29161.6|29049.6|33
1652904510000|2022-05-18 20:08:30|29180.8|29068.8|29185.4|29073.4|29190.4|29078.4|29179.4|29067.4|37
1652904520000|2022-05-18 20:08:40|29185.3|29073.3|29171.4|29059.4|29187.3|29075.3|29171.4|29059.4|20
1652904530000|2022-05-18 20:08:50|29170.9|29058.9|29165.9|29053.9|29170.9|29058.9|29162.9|29050.9|18
1652904540000|2022-05-18 20:09:00|29166|29054|29163|29051|29166|29054|29161.1|29049.1|13
1652904550000|2022-05-18 20:09:10|29158.3|29046.3|29147.2|29035.2|29161.9|29049.9|29143.8|29031.8|24
1652904560000|2022-05-18 20:09:20|29147.1|29035.1|29146.9|29034.9|29147.1|29035.1|29137.8|29025.8|13
1652904570000|2022-05-18 20:09:30|29145.4|29033.4|29135|29023|29145.4|29033.4|29135|29023|16
1652904580000|2022-05-18 20:09:40|29143.6|29031.6|29127.3|29015.3|29143.6|29031.6|29127.3|29015.3|9
1652904590000|2022-05-18 20:09:50|29129.5|29017.5|29142.4|29030.4|29143.6|29031.6|29127.3|29015.3|25
1652904600000|2022-05-18 20:10:00|29142.8|29030.8|29138.1|29026.1|29145.4|29033.4|29131|29019|16
1652904610000|2022-05-18 20:10:10|29143.6|29031.6|29143.6|29031.6|29143.6|29031.6|29143.6|29031.6|1
1652904620000|2022-05-18 20:10:20|29131.8|29019.8|29115.5|29003.5|29141.1|29029.1|29115.3|29003.3|16
1652904630000|2022-05-18 20:10:30|29115.4|29003.4|29103.4|28991.4|29116|29004|29103.4|28991.4|18
1652904640000|2022-05-18 20:10:40|29105.5|28993.5|29133|29021|29147.2|29035.2|29103.4|28991.4|35
1652904650000|2022-05-18 20:10:50|29132.9|29020.9|29135.4|29023.4|29135.4|29023.4|29125.4|29013.4|23
1652904660000|2022-05-18 20:11:00|29137|29025|29132.7|29020.7|29137|29025|29131.8|29019.8|27
1652904670000|2022-05-18 20:11:10|29132.6|29020.6|29133.6|29021.6|29135.1|29023.1|29130.5|29018.5|27
1652904680000|2022-05-18 20:11:20|29134.1|29022.1|29140.1|29028.1|29143.9|29031.9|29134.1|29022.1|28
1652904690000|2022-05-18 20:11:30|29140.4|29028.4|29148.2|29036.2|29154.8|29042.8|29140.4|29028.4|33
1652904700000|2022-05-18 20:11:40|29148.3|29036.3|29143.5|29031.5|29150.6|29038.6|29143.5|29031.5|17
1652904710000|2022-05-18 20:11:50|29143.1|29031.1|29137.8|29025.8|29145.5|29033.5|29133.7|29021.7|23
1652904720000|2022-05-18 20:12:00|29133.3|29021.3|29138.9|29026.9|29141.9|29029.9|29130.3|29018.3|20
1652904730000|2022-05-18 20:12:10|29132.6|29020.6|29135.8|29023.8|29138.9|29026.9|29132|29020|8
1652904740000|2022-05-18 20:12:20|29130.3|29018.3|29135.8|29023.8|29135.8|29023.8|29127.5|29015.5|19
1652904750000|2022-05-18 20:12:30|29131.7|29019.7|29138.5|29026.5|29139.5|29027.5|29131.7|29019.7|24
1652904760000|2022-05-18 20:12:40|29138.4|29026.4|29140|29028|29140|29028|29132.3|29020.3|23
1652904770000|2022-05-18 20:12:50|29139.5|29027.5|29156|29044|29156|29044|29139.5|29027.5|23
1652904780000|2022-05-18 20:13:00|29155|29043|29157.6|29045.6|29163.2|29051.2|29153.8|29041.8|25
1652904790000|2022-05-18 20:13:10|29161.3|29049.3|29174.4|29062.4|29174.5|29062.5|29157.6|29045.6|26
1652904800000|2022-05-18 20:13:20|29179|29067|29181.1|29069.1|29183|29071|29172.9|29060.9|32
1652904810000|2022-05-18 20:13:30|29181|29069|29179.2|29067.2|29181.7|29069.7|29167.1|29055.1|32
1652904820000|2022-05-18 20:13:40|29179.3|29067.3|29170.3|29058.3|29179.3|29067.3|29168.5|29056.5|24
1652904830000|2022-05-18 20:13:50|29170.4|29058.4|29174|29062|29179.4|29067.4|29168.4|29056.4|28
1652904840000|2022-05-18 20:14:00|29175.5|29063.5|29161.9|29049.9|29177.4|29065.4|29161.9|29049.9|28
1652904850000|2022-05-18 20:14:10|29163.3|29051.3|29173.4|29061.4|29173.4|29061.4|29162.3|29050.3|22
1652904860000|2022-05-18 20:14:20|29172.9|29060.9|29173.4|29061.4|29173.4|29061.4|29172.9|29060.9|2
1652904870000|2022-05-18 20:14:30|29172.5|29060.5|29173|29061|29173.4|29061.4|29171.9|29059.9|10
1652904880000|2022-05-18 20:14:40|29173.4|29061.4|29166.4|29054.4|29173.4|29061.4|29165.7|29053.7|16
1652904890000|2022-05-18 20:14:50|29166.5|29054.5|29166|29054|29168.6|29056.6|29165.1|29053.1|22
1652904900000|2022-05-18 20:15:00|29165.9|29053.9|29166.9|29054.9|29171.2|29059.2|29165.8|29053.8|29
1652904910000|2022-05-18 20:15:10|29167.2|29055.2|29151.1|29039.1|29167.2|29055.2|29151.1|29039.1|18
1652904920000|2022-05-18 20:15:20|29156.4|29044.4|29158.6|29046.6|29158.6|29046.6|29156.4|29044.4|2
1652904930000|2022-05-18 20:15:30|29157.4|29045.4|29162.7|29050.7|29162.7|29050.7|29156.4|29044.4|19
1652904940000|2022-05-18 20:15:40|29162.9|29050.9|29166.2|29054.2|29167.3|29055.3|29160.6|29048.6|25
1652904950000|2022-05-18 20:15:50|29166.5|29054.5|29163.5|29051.5|29167.3|29055.3|29162|29050|19
1652904960000|2022-05-18 20:16:00|29163.1|29051.1|29160.6|29048.6|29165.6|29053.6|29160.6|29048.6|25
1652904970000|2022-05-18 20:16:10|29159.9|29047.9|29164.4|29052.4|29165.4|29053.4|29159.6|29047.6|20
1652904980000|2022-05-18 20:16:20|29164.9|29052.9|29164.9|29052.9|29165|29053|29163.8|29051.8|13
1652904990000|2022-05-18 20:16:30|29163.3|29051.3|29163.2|29051.2|29170.4|29058.4|29162.6|29050.6|30
1652905000000|2022-05-18 20:16:40|29164.9|29052.9|29163|29051|29164.9|29052.9|29163|29051|19
1652905010000|2022-05-18 20:16:50|29164.9|29052.9|29160|29048|29164.9|29052.9|29159.1|29047.1|29
1652905020000|2022-05-18 20:17:00|29162.1|29050.1|29142.6|29030.6|29162.1|29050.1|29142.4|29030.4|18
1652905030000|2022-05-18 20:17:10|29142.9|29030.9|29137.5|29025.5|29144.6|29032.6|29136.8|29024.8|12
1652905040000|2022-05-18 20:17:20|29138.5|29026.5|29148.6|29036.6|29149.3|29037.3|29137.5|29025.5|13
1652905050000|2022-05-18 20:17:30|29151|29039|29149.1|29037.1|29151|29039|29148.6|29036.6|3
1652905060000|2022-05-18 20:17:40|29149|29037|29148.7|29036.7|29149.3|29037.3|29148.7|29036.7|12
1652905070000|2022-05-18 20:17:50|29148.6|29036.6|29149.6|29037.6|29150.4|29038.4|29148.6|29036.6|8
1652905080000|2022-05-18 20:18:00|29149.5|29037.5|29149.2|29037.2|29153.8|29041.8|29148.6|29036.6|22
1652905090000|2022-05-18 20:18:10|29149.5|29037.5|29158.6|29046.6|29158.6|29046.6|29148.6|29036.6|18
1652905100000|2022-05-18 20:18:20|29156.9|29044.9|29158.8|29046.8|29160.2|29048.2|29155.8|29043.8|8
1652905110000|2022-05-18 20:18:30|29159.1|29047.1|29168.3|29056.3|29168.3|29056.3|29159.1|29047.1|21
1652905120000|2022-05-18 20:18:40|29165.5|29053.5|29166.3|29054.3|29166.8|29054.8|29163.5|29051.5|23
1652905130000|2022-05-18 20:18:50|29166.5|29054.5|29166.9|29054.9|29167.7|29055.7|29165.8|29053.8|15
1652905140000|2022-05-18 20:19:00|29167.3|29055.3|29167.8|29055.8|29168.2|29056.2|29167.3|29055.3|7
1652905150000|2022-05-18 20:19:10|29167.6|29055.6|29169.8|29057.8|29169.8|29057.8|29167.3|29055.3|11
1652905160000|2022-05-18 20:19:20|29169.7|29057.7|29179.4|29067.4|29179.4|29067.4|29169.7|29057.7|24
1652905170000|2022-05-18 20:19:30|29176.6|29064.6|29177.9|29065.9|29178.7|29066.7|29175.1|29063.1|26
1652905180000|2022-05-18 20:19:40|29177.6|29065.6|29185.4|29073.4|29185.4|29073.4|29177.3|29065.3|13
1652905190000|2022-05-18 20:19:50|29185.3|29073.3|29185.2|29073.2|29185.3|29073.3|29184|29072|10
1652905200000|2022-05-18 20:20:00|29185.1|29073.1|29179.3|29067.3|29185.5|29073.5|29178.6|29066.6|21
1652905210000|2022-05-18 20:20:10|29180.6|29068.6|29170.4|29058.4|29180.6|29068.6|29170.4|29058.4|20
1652905220000|2022-05-18 20:20:20|29172|29060|29164.2|29052.2|29172|29060|29164.2|29052.2|2
1652905230000|2022-05-18 20:20:30|29170.8|29058.8|29164.6|29052.6|29170.8|29058.8|29160.7|29048.7|13
1652905240000|2022-05-18 20:20:40|29165.6|29053.6|29160.2|29048.2|29165.6|29053.6|29158.8|29046.8|12
1652905250000|2022-05-18 20:20:50|29159.7|29047.7|29160.2|29048.2|29160.8|29048.8|29159.2|29047.2|7
1652905260000|2022-05-18 20:21:00|29160.1|29048.1|29156|29044|29160.1|29048.1|29155|29043|14
1652905270000|2022-05-18 20:21:10|29159.2|29047.2|29170.7|29058.7|29170.7|29058.7|29154.4|29042.4|27
1652905280000|2022-05-18 20:21:20|29170.8|29058.8|29173.5|29061.5|29176.8|29064.8|29170.8|29058.8|29
1652905290000|2022-05-18 20:21:30|29172.8|29060.8|29173|29061|29173.9|29061.9|29166.9|29054.9|25
1652905300000|2022-05-18 20:21:40|29173.2|29061.2|29173.8|29061.8|29175.9|29063.9|29172.5|29060.5|33
1652905310000|2022-05-18 20:21:50|29174.9|29062.9|29176|29064|29176|29064|29172.7|29060.7|24
1652905320000|2022-05-18 20:22:00|29175.1|29063.1|29171.8|29059.8|29175.4|29063.4|29170.6|29058.6|20
1652905330000|2022-05-18 20:22:10|29171.9|29059.9|29167.7|29055.7|29172.2|29060.2|29167.7|29055.7|22
1652905340000|2022-05-18 20:22:20|29167.6|29055.6|29159.2|29047.2|29167.9|29055.9|29159.2|29047.2|13
1652905360000|2022-05-18 20:22:40|29160.4|29048.4|29162.7|29050.7|29163.8|29051.8|29159.2|29047.2|16
1652905370000|2022-05-18 20:22:50|29162.6|29050.6|29159.2|29047.2|29162.7|29050.7|29157.3|29045.3|16
1652905380000|2022-05-18 20:23:00|29157.2|29045.2|29156.9|29044.9|29159.2|29047.2|29156|29044|24
1652905390000|2022-05-18 20:23:10|29156|29044|29150.4|29038.4|29156.9|29044.9|29142|29030|23
1652905400000|2022-05-18 20:23:20|29144.3|29032.3|29139.4|29027.4|29148.8|29036.8|29139.4|29027.4|20
1652905410000|2022-05-18 20:23:30|29134|29022|29134.4|29022.4|29139.4|29027.4|29133.9|29021.9|29
1652905420000|2022-05-18 20:23:40|29139.4|29027.4|29133.9|29021.9|29139.4|29027.4|29132.7|29020.7|26
1652905430000|2022-05-18 20:23:50|29136.3|29024.3|29127|29015|29139.4|29027.4|29124.7|29012.7|16
1652905440000|2022-05-18 20:24:00|29125.1|29013.1|29104.5|28992.5|29125.1|29013.1|29104.5|28992.5|15
1652905450000|2022-05-18 20:24:10|29104|28992|29099.1|28987.1|29109.1|28997.1|29094.1|28982.1|30
1652905460000|2022-05-18 20:24:20|29100.6|28988.6|29102|28990|29104.5|28992.5|29100.2|28988.2|18
1652905470000|2022-05-18 20:24:30|29099.9|28987.9|29100.4|28988.4|29101.3|28989.3|29098.3|28986.3|30
1652905480000|2022-05-18 20:24:40|29100.5|28988.5|29107.4|28995.4|29111.3|28999.3|29099|28987|32
1652905490000|2022-05-18 20:24:50|29110.1|28998.1|29092.2|28980.2|29110.1|28998.1|29092.2|28980.2|21
1652905500000|2022-05-18 20:25:00|29092.1|28980.1|29083.8|28971.8|29092.1|28980.1|29083|28971|16
1652905510000|2022-05-18 20:25:10|29085.8|28973.8|29099.5|28987.5|29102.9|28990.9|29084.4|28972.4|17
1652905520000|2022-05-18 20:25:20|29098.6|28986.6|29098.6|28986.6|29102.1|28990.1|29097.1|28985.1|21
1652905530000|2022-05-18 20:25:30|29098.5|28986.5|29105.7|28993.7|29105.7|28993.7|29098.5|28986.5|16
1652905540000|2022-05-18 20:25:40|29110.5|28998.5|29126.8|29014.8|29127.1|29015.1|29108.7|28996.7|31
1652905550000|2022-05-18 20:25:50|29127.1|29015.1|29098.4|28986.4|29129.1|29017.1|29098.4|28986.4|31
1652905560000|2022-05-18 20:26:00|29097|28985|29117|29005|29117|29005|29095.4|28983.4|30
1652905570000|2022-05-18 20:26:10|29117.5|29005.5|29115.9|29003.9|29118.1|29006.1|29114.5|29002.5|26
1652905580000|2022-05-18 20:26:20|29115.7|29003.7|29116.6|29004.6|29118.3|29006.3|29115.7|29003.7|17
1652905590000|2022-05-18 20:26:30|29117.1|29005.1|29109.1|28997.1|29118.3|29006.3|29109|28997|15
1652905600000|2022-05-18 20:26:40|29108.6|28996.6|29103.3|28991.3|29109.5|28997.5|29102.3|28990.3|26
1652905610000|2022-05-18 20:26:50|29103.2|28991.2|29102.6|28990.6|29104.2|28992.2|29102.6|28990.6|14
1652905620000|2022-05-18 20:27:00|29103.3|28991.3|29103.9|28991.9|29103.9|28991.9|29101.1|28989.1|14
1652905630000|2022-05-18 20:27:10|29103.2|28991.2|29109.8|28997.8|29109.9|28997.9|29102|28990|21
1652905640000|2022-05-18 20:27:20|29110.2|28998.2|29113.5|29001.5|29119.3|29007.3|29108.9|28996.9|28
1652905650000|2022-05-18 20:27:30|29112.6|29000.6|29107.8|28995.8|29112.6|29000.6|29104.7|28992.7|13
1652905660000|2022-05-18 20:27:40|29107.1|28995.1|29105.4|28993.4|29108.3|28996.3|29104.7|28992.7|22
1652905670000|2022-05-18 20:27:50|29105.5|28993.5|29113.4|29001.4|29114.5|29002.5|29105.5|28993.5|31
1652905680000|2022-05-18 20:28:00|29114.5|29002.5|29110.4|28998.4|29115.3|29003.3|29110|28998|21
1652905690000|2022-05-18 20:28:10|29110.8|28998.8|29111.9|28999.9|29117.9|29005.9|29110.4|28998.4|17
1652905700000|2022-05-18 20:28:20|29111.6|28999.6|29104.7|28992.7|29111.6|28999.6|29104.7|28992.7|10
1652905710000|2022-05-18 20:28:30|29102.1|28990.1|29106.6|28994.6|29109.1|28997.1|29102.1|28990.1|21
1652905720000|2022-05-18 20:28:40|29109.1|28997.1|29117.3|29005.3|29117.3|29005.3|29106.6|28994.6|16
1652905730000|2022-05-18 20:28:50|29116.6|29004.6|29120|29008|29121.9|29009.9|29115.8|29003.8|24
1652905740000|2022-05-18 20:29:00|29119.4|29007.4|29115|29003|29120.3|29008.3|29115|29003|21
1652905750000|2022-05-18 20:29:10|29115.2|29003.2|29115.5|29003.5|29117.3|29005.3|29113.2|29001.2|29
1652905760000|2022-05-18 20:29:20|29115.4|29003.4|29106.2|28994.2|29116.3|29004.3|29103.7|28991.7|13
1652905770000|2022-05-18 20:29:30|29106.4|28994.4|29102.1|28990.1|29106.4|28994.4|29100.7|28988.7|8
1652905780000|2022-05-18 20:29:40|29100.9|28988.9|29105.6|28993.6|29105.6|28993.6|29096.5|28984.5|11
1652905790000|2022-05-18 20:29:50|29109.5|28997.5|29107.1|28995.1|29112.1|29000.1|29105.2|28993.2|32
1652905800000|2022-05-18 20:30:00|29113.8|29001.8|29123.6|29011.6|29123.6|29011.6|29110.7|28998.7|32
1652905810000|2022-05-18 20:30:10|29123.4|29011.4|29121.9|29009.9|29123.8|29011.8|29121|29009|21
1652905820000|2022-05-18 20:30:20|29121.7|29009.7|29121.9|29009.9|29122.9|29010.9|29120|29008|26
1652905830000|2022-05-18 20:30:30|29121.7|29009.7|29121.9|29009.9|29122.4|29010.4|29119.2|29007.2|31
1652905840000|2022-05-18 20:30:40|29124.4|29012.4|29125.8|29013.8|29125.8|29013.8|29122.3|29010.3|7
1652905850000|2022-05-18 20:30:50|29126.5|29014.5|29131.6|29019.6|29135.1|29023.1|29124.6|29012.6|33
1652905860000|2022-05-18 20:31:00|29132|29020|29136.1|29024.1|29138.2|29026.2|29131.6|29019.6|27
1652905870000|2022-05-18 20:31:10|29135.1|29023.1|29138.2|29026.2|29139.5|29027.5|29133.2|29021.2|29
1652905880000|2022-05-18 20:31:20|29138.5|29026.5|29133.3|29021.3|29138.9|29026.9|29133.3|29021.3|29
1652905890000|2022-05-18 20:31:30|29134.4|29022.4|29136.3|29024.3|29136.8|29024.8|29132.7|29020.7|22
1652905900000|2022-05-18 20:31:40|29136.2|29024.2|29136.1|29024.1|29136.8|29024.8|29134.5|29022.5|23
1652905910000|2022-05-18 20:31:50|29136.7|29024.7|29139.5|29027.5|29139.5|29027.5|29136.1|29024.1|21
1652905920000|2022-05-18 20:32:00|29139.1|29027.1|29139.3|29027.3|29139.5|29027.5|29136.4|29024.4|29
1652905930000|2022-05-18 20:32:10|29138.4|29026.4|29137.2|29025.2|29140.3|29028.3|29137.1|29025.1|24
1652905940000|2022-05-18 20:32:20|29137.3|29025.3|29135.5|29023.5|29140.2|29028.2|29134.7|29022.7|32
1652905950000|2022-05-18 20:32:30|29136.6|29024.6|29131.6|29019.6|29136.6|29024.6|29130.9|29018.9|12
1652905960000|2022-05-18 20:32:40|29131.7|29019.7|29131.7|29019.7|29132.3|29020.3|29128|29016|8
1652905970000|2022-05-18 20:32:50|29125.1|29013.1|29119.6|29007.6|29131.7|29019.7|29119.6|29007.6|18
1652905980000|2022-05-18 20:33:00|29124.9|29012.9|29123.8|29011.8|29126.6|29014.6|29119.6|29007.6|21
1652905990000|2022-05-18 20:33:10|29125.9|29013.9|29131.2|29019.2|29131.2|29019.2|29123.7|29011.7|23
1652906000000|2022-05-18 20:33:20|29131.1|29019.1|29133.6|29021.6|29134.6|29022.6|29129.9|29017.9|28
1652906010000|2022-05-18 20:33:30|29132.7|29020.7|29128.1|29016.1|29136.4|29024.4|29126.5|29014.5|24
1652906020000|2022-05-18 20:33:40|29128.2|29016.2|29124.9|29012.9|29128.2|29016.2|29122.3|29010.3|22
1652906030000|2022-05-18 20:33:50|29122.3|29010.3|29114.7|29002.7|29124.9|29012.9|29113.5|29001.5|16
1652906040000|2022-05-18 20:34:00|29107.8|28995.8|29109.6|28997.6|29114.7|29002.7|29104.6|28992.6|23
1652906050000|2022-05-18 20:34:10|29104.6|28992.6|29105.6|28993.6|29114.7|29002.7|29104.6|28992.6|14
1652906060000|2022-05-18 20:34:20|29104.6|28992.6|29086.1|28974.1|29110.9|28998.9|29083|28971|23
1652906070000|2022-05-18 20:34:30|29083|28971|29049|28937|29088.9|28976.9|29041.5|28929.5|32
1652906080000|2022-05-18 20:34:40|29048.4|28936.4|29041.5|28929.5|29055.1|28943.1|29041.5|28929.5|30
1652906090000|2022-05-18 20:34:50|29041.9|28929.9|29055.6|28943.6|29056|28944|29041.5|28929.5|29
1652906100000|2022-05-18 20:35:00|29057.2|28945.2|29052.1|28940.1|29057.2|28945.2|29042.1|28930.1|21
1652906110000|2022-05-18 20:35:10|29047|28935|29030.2|28918.2|29052.1|28940.1|29030|28918|20
1652906120000|2022-05-18 20:35:20|29030.4|28918.4|29050.9|28938.9|29050.9|28938.9|29025.3|28913.3|31
1652906130000|2022-05-18 20:35:30|29047.9|28935.9|29037.6|28925.6|29047.9|28935.9|29034.3|28922.3|28
1652906140000|2022-05-18 20:35:40|29039.1|28927.1|29039.1|28927.1|29039.1|28927.1|29034.7|28922.7|31
1652906150000|2022-05-18 20:35:50|29037.8|28925.8|29046|28934|29047.8|28935.8|29037.8|28925.8|17
1652906160000|2022-05-18 20:36:00|29048.9|28936.9|29054.8|28942.8|29057.6|28945.6|29046|28934|22
1652906170000|2022-05-18 20:36:10|29055.1|28943.1|29053.1|28941.1|29066.2|28954.2|29046.9|28934.9|31
1652906180000|2022-05-18 20:36:20|29049.5|28937.5|29050.2|28938.2|29052.8|28940.8|29049.5|28937.5|12
1652906190000|2022-05-18 20:36:30|29050.7|28938.7|29057.1|28945.1|29058.2|28946.2|29050.2|28938.2|24
1652906200000|2022-05-18 20:36:40|29057|28945|29057.1|28945.1|29059.1|28947.1|29056.8|28944.8|33
1652906210000|2022-05-18 20:36:50|29057.3|28945.3|29053.8|28941.8|29057.9|28945.9|29051.5|28939.5|23
1652906220000|2022-05-18 20:37:00|29055.9|28943.9|29059.8|28947.8|29060.4|28948.4|29054.8|28942.8|28
1652906230000|2022-05-18 20:37:10|29058.7|28946.7|29053.4|28941.4|29059.8|28947.8|29049|28937|18
1652906240000|2022-05-18 20:37:20|29048.5|28936.5|29029.6|28917.6|29053.4|28941.4|29029.1|28917.1|15
1652906250000|2022-05-18 20:37:30|29033.1|28921.1|29031|28919|29033.1|28921.1|29029.4|28917.4|17
1652906260000|2022-05-18 20:37:40|29033.1|28921.1|29031.2|28919.2|29033.1|28921.1|29030.2|28918.2|26
1652906270000|2022-05-18 20:37:50|29032.2|28920.2|29011.5|28899.5|29032.2|28920.2|28996.7|28884.7|28
1652906280000|2022-05-18 20:38:00|29015.1|28903.1|28990.1|28878.1|29015.1|28903.1|28987|28875|24
1652906290000|2022-05-18 20:38:10|28990.2|28878.2|28987.4|28875.4|29003.9|28891.9|28979.1|28867.1|33
1652906300000|2022-05-18 20:38:20|28988.3|28876.3|29019|28907|29019|28907|28987.9|28875.9|31
1652906310000|2022-05-18 20:38:30|29019.9|28907.9|29033.6|28921.6|29036.3|28924.3|29019.9|28907.9|34
1652906320000|2022-05-18 20:38:40|29033.4|28921.4|29038.1|28926.1|29038.1|28926.1|29033.4|28921.4|32
1652906330000|2022-05-18 20:38:50|29038.2|28926.2|29024.4|28912.4|29045.1|28933.1|29021.8|28909.8|30
1652906340000|2022-05-18 20:39:00|29021.4|28909.4|29014.8|28902.8|29027.6|28915.6|29014.8|28902.8|30
1652906350000|2022-05-18 20:39:10|29019.4|28907.4|29017.4|28905.4|29020.5|28908.5|29015.9|28903.9|26
1652906360000|2022-05-18 20:39:20|29017.7|28905.7|29026.2|28914.2|29026.2|28914.2|29017.5|28905.5|24
1652906370000|2022-05-18 20:39:30|29027.1|28915.1|29041|28929|29041.5|28929.5|29026.8|28914.8|37
1652906380000|2022-05-18 20:39:40|29041.1|28929.1|29041.8|28929.8|29043|28931|29038.7|28926.7|36
1652906390000|2022-05-18 20:39:50|29043|28931|29042|28930|29051.3|28939.3|29041.8|28929.8|17
1652906400000|2022-05-18 20:40:00|29041.9|28929.9|29049|28937|29049|28937|29039.6|28927.6|31
1652906410000|2022-05-18 20:40:10|29050.1|28938.1|29054.1|28942.1|29054.8|28942.8|29050.1|28938.1|15
1652906420000|2022-05-18 20:40:20|29055.6|28943.6|29055.5|28943.5|29055.7|28943.7|29055.3|28943.3|13
1652906430000|2022-05-18 20:40:30|29055.1|28943.1|29054.1|28942.1|29056|28944|29051.8|28939.8|21
1652906440000|2022-05-18 20:40:40|29052.4|28940.4|29063.2|28951.2|29063.2|28951.2|29052.4|28940.4|23
1652906450000|2022-05-18 20:40:50|29064|28952|29065.1|28953.1|29067|28955|29060.6|28948.6|28
1652906460000|2022-05-18 20:41:00|29061.3|28949.3|29064.7|28952.7|29065.8|28953.8|29061.3|28949.3|10
1652906470000|2022-05-18 20:41:10|29068.3|28956.3|29057.9|28945.9|29068.8|28956.8|29057.9|28945.9|21
1652906480000|2022-05-18 20:41:20|29065.1|28953.1|29065.1|28953.1|29067|28955|29065.1|28953.1|6
1652906490000|2022-05-18 20:41:30|29061.3|28949.3|29062.1|28950.1|29062.1|28950.1|29054.2|28942.2|6
1652906500000|2022-05-18 20:41:40|29044.7|28932.7|29062.1|28950.1|29062.1|28950.1|29044.7|28932.7|16
1652906510000|2022-05-18 20:41:50|29064.4|28952.4|29068.8|28956.8|29068.8|28956.8|29064.4|28952.4|16
1652906520000|2022-05-18 20:42:00|29066.8|28954.8|29066.8|28954.8|29068.9|28956.9|29066.8|28954.8|19
1652906530000|2022-05-18 20:42:10|29068|28956|29068.7|28956.7|29069.1|28957.1|29066.8|28954.8|28
1652906540000|2022-05-18 20:42:20|29069.1|28957.1|29068.7|28956.7|29069.1|28957.1|29066.8|28954.8|22
1652906550000|2022-05-18 20:42:30|29069.1|28957.1|29069.1|28957.1|29070.1|28958.1|29066.8|28954.8|17
1652906560000|2022-05-18 20:42:40|29069.4|28957.4|29067.1|28955.1|29069.4|28957.4|29067.1|28955.1|10
1652906570000|2022-05-18 20:42:50|29067.5|28955.5|29069.1|28957.1|29069.5|28957.5|29067.1|28955.1|18
1652906580000|2022-05-18 20:43:00|29067.8|28955.8|29069.1|28957.1|29069.1|28957.1|29067.1|28955.1|10
1652906590000|2022-05-18 20:43:10|29067.9|28955.9|29066.1|28954.1|29069.8|28957.8|29057|28945|32
1652906600000|2022-05-18 20:43:20|29065.8|28953.8|29075.2|28963.2|29078.3|28966.3|29065.8|28953.8|25
1652906610000|2022-05-18 20:43:30|29074|28962|29091.3|28979.3|29091.3|28979.3|29074|28962|22
1652906620000|2022-05-18 20:43:40|29090.9|28978.9|29087.7|28975.7|29090.9|28978.9|29081.9|28969.9|26
1652906630000|2022-05-18 20:43:50|29088.9|28976.9|29101.8|28989.8|29102.7|28990.7|29088.9|28976.9|23
1652906640000|2022-05-18 20:44:00|29106.1|28994.1|29098.7|28986.7|29109.7|28997.7|29097|28985|29
1652906650000|2022-05-18 20:44:10|29101.8|28989.8|29143.3|29031.3|29144|29032|29101.8|28989.8|36
1652906660000|2022-05-18 20:44:20|29143.1|29031.1|29159.5|29047.5|29161.1|29049.1|29137.9|29025.9|22
1652906670000|2022-05-18 20:44:30|29157.7|29045.7|29156|29044|29162.4|29050.4|29153.9|29041.9|31
1652906680000|2022-05-18 20:44:40|29156.4|29044.4|29152.2|29040.2|29162.4|29050.4|29152.2|29040.2|18
1652906690000|2022-05-18 20:44:50|29152.9|29040.9|29135.7|29023.7|29152.9|29040.9|29132.9|29020.9|27
1652906700000|2022-05-18 20:45:00|29135.6|29023.6|29141.9|29029.9|29142|29030|29127.2|29015.2|30
1652906710000|2022-05-18 20:45:10|29141.2|29029.2|29148.1|29036.1|29150.5|29038.5|29136.3|29024.3|32
1652906720000|2022-05-18 20:45:20|29140.9|29028.9|29160.6|29048.6|29161.3|29049.3|29140.9|29028.9|28
1652906730000|2022-05-18 20:45:30|29164.8|29052.8|29157.6|29045.6|29167.2|29055.2|29155.6|29043.6|30
1652906740000|2022-05-18 20:45:40|29157.5|29045.5|29155.1|29043.1|29158.1|29046.1|29150|29038|21
1652906760000|2022-05-18 20:46:00|29150.2|29038.2|29155.1|29043.1|29155.1|29043.1|29150.2|29038.2|2
1652906770000|2022-05-18 20:46:10|29143.1|29031.1|29155.1|29043.1|29155.1|29043.1|29141.5|29029.5|11
1652906800000|2022-05-18 20:46:40|29149.4|29037.4|29149.6|29037.6|29149.7|29037.7|29149.3|29037.3|10
1652906810000|2022-05-18 20:46:50|29149.7|29037.7|29155.1|29043.1|29155.1|29043.1|29143.6|29031.6|25
1652906820000|2022-05-18 20:47:00|29149.4|29037.4|29148.8|29036.8|29155.1|29043.1|29148.8|29036.8|15
1652906830000|2022-05-18 20:47:10|29147.7|29035.7|29155.1|29043.1|29155.1|29043.1|29147.7|29035.7|2
1652906840000|2022-05-18 20:47:20|29156.6|29044.6|29157.1|29045.1|29157.3|29045.3|29155.1|29043.1|9
1652906850000|2022-05-18 20:47:30|29157.4|29045.4|29174.7|29062.7|29177.5|29065.5|29157.4|29045.4|29
1652906860000|2022-05-18 20:47:40|29173.2|29061.2|29176.8|29064.8|29178.1|29066.1|29171.7|29059.7|32
1652906870000|2022-05-18 20:47:50|29173.2|29061.2|29177.2|29065.2|29178.4|29066.4|29173.2|29061.2|21
1652906880000|2022-05-18 20:48:00|29178.4|29066.4|29170.8|29058.8|29181.6|29069.6|29170.8|29058.8|26
1652906890000|2022-05-18 20:48:10|29170.5|29058.5|29178|29066|29179|29067|29166|29054|30
1652906900000|2022-05-18 20:48:20|29173.2|29061.2|29181.5|29069.5|29185.8|29073.8|29173.2|29061.2|27
1652906910000|2022-05-18 20:48:30|29181.4|29069.4|29176.9|29064.9|29181.4|29069.4|29169.6|29057.6|23
1652906920000|2022-05-18 20:48:40|29177.7|29065.7|29176.8|29064.8|29177.7|29065.7|29170.5|29058.5|24
1652906930000|2022-05-18 20:48:50|29178.4|29066.4|29172.5|29060.5|29178.4|29066.4|29172.5|29060.5|20
1652906940000|2022-05-18 20:49:00|29172|29060|29178.8|29066.8|29179.2|29067.2|29168.3|29056.3|22
1652906950000|2022-05-18 20:49:10|29179.1|29067.1|29186.2|29074.2|29186.3|29074.3|29170.2|29058.2|17
1652906960000|2022-05-18 20:49:20|29187|29075|29183.7|29071.7|29187|29075|29181.5|29069.5|25
1652906970000|2022-05-18 20:49:30|29182.3|29070.3|29185.1|29073.1|29186.9|29074.9|29180.2|29068.2|29
1652906980000|2022-05-18 20:49:40|29185|29073|29182.2|29070.2|29185|29073|29181.3|29069.3|25
1652906990000|2022-05-18 20:49:50|29180.3|29068.3|29178.6|29066.6|29181.7|29069.7|29178|29066|22
1652907000000|2022-05-18 20:50:00|29181.3|29069.3|29181.5|29069.5|29183.3|29071.3|29179|29067|25
1652907010000|2022-05-18 20:50:10|29178.9|29066.9|29169.1|29057.1|29179.1|29067.1|29168.6|29056.6|15
1652907020000|2022-05-18 20:50:20|29168.4|29056.4|29183.5|29071.5|29183.5|29071.5|29168.4|29056.4|18
1652907030000|2022-05-18 20:50:30|29183.3|29071.3|29192.2|29080.2|29193.3|29081.3|29182.6|29070.6|25
1652907040000|2022-05-18 20:50:40|29192.3|29080.3|29196.9|29084.9|29198.2|29086.2|29192.3|29080.3|25
1652907050000|2022-05-18 20:50:50|29197.2|29085.2|29226.6|29114.6|29226.6|29114.6|29197.2|29085.2|36
1652907060000|2022-05-18 20:51:00|29227.5|29115.5|29235.1|29123.1|29242.9|29130.9|29227.5|29115.5|30
1652907070000|2022-05-18 20:51:10|29238.3|29126.3|29225.3|29113.3|29241.1|29129.1|29225.3|29113.3|24
1652907080000|2022-05-18 20:51:20|29226.1|29114.1|29226.6|29114.6|29240.5|29128.5|29226.1|29114.1|25
1652907090000|2022-05-18 20:51:30|29227.4|29115.4|29225.8|29113.8|29231.1|29119.1|29225.3|29113.3|20
1652907100000|2022-05-18 20:51:40|29225.6|29113.6|29226.1|29114.1|29229.4|29117.4|29224.3|29112.3|19
1652907110000|2022-05-18 20:51:50|29226.8|29114.8|29228.4|29116.4|29233.7|29121.7|29225.5|29113.5|29
1652907120000|2022-05-18 20:52:00|29229.9|29117.9|29219.1|29107.1|29230.1|29118.1|29219.1|29107.1|21
1652907130000|2022-05-18 20:52:10|29219|29107|29226.5|29114.5|29226.5|29114.5|29218.9|29106.9|15
1652907140000|2022-05-18 20:52:20|29225.5|29113.5|29222.6|29110.6|29227.4|29115.4|29222.6|29110.6|25
1652907150000|2022-05-18 20:52:30|29221.4|29109.4|29205.3|29093.3|29221.4|29109.4|29205.3|29093.3|16
1652907160000|2022-05-18 20:52:40|29205|29093|29204.2|29092.2|29205.3|29093.3|29204.2|29092.2|13
1652907170000|2022-05-18 20:52:50|29205.3|29093.3|29221|29109|29221|29109|29204.2|29092.2|22
1652907180000|2022-05-18 20:53:00|29220|29108|29218.6|29106.6|29225.9|29113.9|29218.6|29106.6|18
1652907190000|2022-05-18 20:53:10|29221.6|29109.6|29240.1|29128.1|29240.6|29128.6|29218.6|29106.6|33
1652907200000|2022-05-18 20:53:20|29242.2|29130.2|29240.9|29128.9|29246|29134|29240.8|29128.8|23
1652907210000|2022-05-18 20:53:30|29241.2|29129.2|29241.6|29129.6|29245.8|29133.8|29241.2|29129.2|10
1652907220000|2022-05-18 20:53:40|29246|29134|29253.9|29141.9|29258.7|29146.7|29241.8|29129.8|27
1652907230000|2022-05-18 20:53:50|29255.4|29143.4|29253.9|29141.9|29255.4|29143.4|29249.2|29137.2|19
1652907240000|2022-05-18 20:54:00|29258.6|29146.6|29257.6|29145.6|29259.7|29147.7|29253.9|29141.9|17
1652907250000|2022-05-18 20:54:10|29257.7|29145.7|29239.7|29127.7|29258|29146|29239.7|29127.7|16
1652907260000|2022-05-18 20:54:20|29238|29126|29238.4|29126.4|29241.4|29129.4|29237|29125|19
1652907270000|2022-05-18 20:54:30|29241.4|29129.4|29241.4|29129.4|29241.4|29129.4|29236.2|29124.2|25
1652907280000|2022-05-18 20:54:40|29238.3|29126.3|29239.1|29127.1|29241.4|29129.4|29234.9|29122.9|21
1652907290000|2022-05-18 20:54:50|29238.3|29126.3|29235.9|29123.9|29238.3|29126.3|29233.6|29121.6|22
1652907300000|2022-05-18 20:55:00|29235.7|29123.7|29247.9|29135.9|29248.6|29136.6|29235.7|29123.7|15
1652907310000|2022-05-18 20:55:10|29247.6|29135.6|29247.9|29135.9|29247.9|29135.9|29246.9|29134.9|8
1652907320000|2022-05-18 20:55:20|29247.6|29135.6|29240.6|29128.6|29247.9|29135.9|29228.9|29116.9|36
1652907330000|2022-05-18 20:55:30|29240.7|29128.7|29241.7|29129.7|29242.7|29130.7|29240|29128|31
1652907340000|2022-05-18 20:55:40|29241.5|29129.5|29241.4|29129.4|29242|29130|29241|29129|13
1652907350000|2022-05-18 20:55:50|29241.7|29129.7|29241.4|29129.4|29241.9|29129.9|29241.4|29129.4|6
1652907360000|2022-05-18 20:56:00|29241.8|29129.8|29240.5|29128.5|29242.3|29130.3|29240.5|29128.5|25
1652907370000|2022-05-18 20:56:10|29241.4|29129.4|29240.5|29128.5|29241.4|29129.4|29239.7|29127.7|15
1652907380000|2022-05-18 20:56:20|29240.2|29128.2|29232.3|29120.3|29240.2|29128.2|29232.3|29120.3|5
1652907390000|2022-05-18 20:56:30|29226.8|29114.8|29228.6|29116.6|29228.6|29116.6|29226.8|29114.8|2
1652907400000|2022-05-18 20:56:40|29227.4|29115.4|29225.6|29113.6|29227.4|29115.4|29222.4|29110.4|11
1652907410000|2022-05-18 20:56:50|29226.8|29114.8|29227.8|29115.8|29227.8|29115.8|29226.3|29114.3|7
1652907420000|2022-05-18 20:57:00|29226.9|29114.9|29228.8|29116.8|29228.8|29116.8|29226.9|29114.9|3
1652907430000|2022-05-18 20:57:10|29235.4|29123.4|29236.1|29124.1|29236.8|29124.8|29223|29111|24
1652907440000|2022-05-18 20:57:20|29235.7|29123.7|29235.7|29123.7|29240.5|29128.5|29235|29123|24
1652907450000|2022-05-18 20:57:30|29235.8|29123.8|29256.3|29144.3|29256.3|29144.3|29235.8|29123.8|20
1652907460000|2022-05-18 20:57:40|29255.8|29143.8|29255.8|29143.8|29255.8|29143.8|29255.8|29143.8|1
1652907480000|2022-05-18 20:58:00|29256.6|29144.6|29257.4|29145.4|29257.4|29145.4|29255.4|29143.4|10
1652907490000|2022-05-18 20:58:10|29257.6|29145.6|29257.3|29145.3|29264.3|29152.3|29256.6|29144.6|27
1652907500000|2022-05-18 20:58:20|29260.8|29148.8|29258.4|29146.4|29260.8|29148.8|29256.9|29144.9|15
1652907510000|2022-05-18 20:58:30|29257.2|29145.2|29247.9|29135.9|29257.2|29145.2|29244.9|29132.9|17
1652907520000|2022-05-18 20:58:40|29244.9|29132.9|29244.8|29132.8|29247.9|29135.9|29244.8|29132.8|11
1652907530000|2022-05-18 20:58:50|29247.3|29135.3|29241.9|29129.9|29247.9|29135.9|29241.9|29129.9|23
1652907540000|2022-05-18 20:59:00|29246.9|29134.9|29251|29139|29260.8|29148.8|29244|29132|26
1652907550000|2022-05-18 20:59:10|29250.6|29138.6|29254.1|29142.1|29258.3|29146.3|29245.4|29133.4|27
1652907560000|2022-05-18 20:59:20|29253.6|29141.6|29255.9|29143.9|29260.6|29148.6|29253.6|29141.6|21
1652907570000|2022-05-18 20:59:30|29258|29146|29258.8|29146.8|29259.6|29147.6|29257.2|29145.2|30
1652907580000|2022-05-18 20:59:40|29258.6|29146.6|29257.6|29145.6|29260.7|29148.7|29257.1|29145.1|23
1652907590000|2022-05-18 20:59:50|29257.5|29145.5|29259.9|29147.9|29260|29148|29257.2|29145.2|27
1652907600000|2022-05-18 21:00:00|29259.8|29147.8|29257.8|29145.8|29260.3|29148.3|29257.8|29145.8|25
1652907610000|2022-05-18 21:00:10|29257.5|29145.5|29246.3|29134.3|29257.6|29145.6|29246.3|29134.3|24
1652907620000|2022-05-18 21:00:20|29246.1|29134.1|29252.5|29140.5|29254.3|29142.3|29246|29134|31
1652907630000|2022-05-18 21:00:30|29251.7|29139.7|29245.8|29133.8|29253.6|29141.6|29244.5|29132.5|25
1652907640000|2022-05-18 21:00:40|29245.3|29133.3|29255.1|29143.1|29255.9|29143.9|29245.3|29133.3|31
1652907650000|2022-05-18 21:00:50|29255.2|29143.2|29258.1|29146.1|29258.1|29146.1|29255.1|29143.1|22
1652907660000|2022-05-18 21:01:00|29258.3|29146.3|29245.6|29133.6|29258.3|29146.3|29245.6|29133.6|38
1652907670000|2022-05-18 21:01:10|29246.4|29134.4|29248.7|29136.7|29251.6|29139.6|29245.6|29133.6|30
1652907680000|2022-05-18 21:01:20|29248.5|29136.5|29247.2|29135.2|29248.9|29136.9|29245.5|29133.5|26
1652907690000|2022-05-18 21:01:30|29247.3|29135.3|29244.5|29132.5|29248.1|29136.1|29242.8|29130.8|32
1652907700000|2022-05-18 21:01:40|29242.5|29130.5|29240.2|29128.2|29247.6|29135.6|29240.2|29128.2|33
1652907710000|2022-05-18 21:01:50|29242.5|29130.5|29237.1|29125.1|29246.6|29134.6|29237.1|29125.1|27
1652907720000|2022-05-18 21:02:00|29238|29126|29236|29124|29242.9|29130.9|29236|29124|35
1652907730000|2022-05-18 21:02:10|29236.1|29124.1|29241.4|29129.4|29247.2|29135.2|29236.1|29124.1|27
1652907740000|2022-05-18 21:02:20|29240.6|29128.6|29243.8|29131.8|29245.9|29133.9|29240.6|29128.6|24
1652907750000|2022-05-18 21:02:30|29244.6|29132.6|29238.3|29126.3|29244.6|29132.6|29238.3|29126.3|26
1652907760000|2022-05-18 21:02:40|29239.1|29127.1|29238.3|29126.3|29239.7|29127.7|29236.7|29124.7|26
1652907770000|2022-05-18 21:02:50|29237.8|29125.8|29235.4|29123.4|29238.3|29126.3|29235.4|29123.4|19
1652907780000|2022-05-18 21:03:00|29237.3|29125.3|29236.4|29124.4|29237.7|29125.7|29232.8|29120.8|28
1652907790000|2022-05-18 21:03:10|29236.6|29124.6|29233.9|29121.9|29236.6|29124.6|29233.6|29121.6|19
1652907800000|2022-05-18 21:03:20|29233.8|29121.8|29226.1|29114.1|29234.2|29122.2|29226|29114|24
1652907810000|2022-05-18 21:03:30|29226.2|29114.2|29225|29113|29229.2|29117.2|29225|29113|21
1652907820000|2022-05-18 21:03:40|29225.5|29113.5|29224.2|29112.2|29227.1|29115.1|29223.8|29111.8|21
1652907830000|2022-05-18 21:03:50|29223.4|29111.4|29218|29106|29225.8|29113.8|29217.3|29105.3|12
1652907840000|2022-05-18 21:04:00|29217.9|29105.9|29222.6|29110.6|29222.6|29110.6|29217.3|29105.3|28
1652907850000|2022-05-18 21:04:10|29222.1|29110.1|29222.7|29110.7|29222.8|29110.8|29221.9|29109.9|18
1652907860000|2022-05-18 21:04:20|29222.4|29110.4|29221.7|29109.7|29222.6|29110.6|29221.4|29109.4|17
1652907870000|2022-05-18 21:04:30|29222.2|29110.2|29221.5|29109.5|29222.2|29110.2|29219.5|29107.5|26
1652907880000|2022-05-18 21:04:40|29221.3|29109.3|29219.9|29107.9|29222|29110|29219.9|29107.9|13
1652907890000|2022-05-18 21:04:50|29220.6|29108.6|29219.3|29107.3|29221|29109|29218|29106|15
1652907900000|2022-05-18 21:05:00|29218.5|29106.5|29217.6|29105.6|29219.3|29107.3|29217.2|29105.2|28
1652907910000|2022-05-18 21:05:10|29217.2|29105.2|29219.4|29107.4|29219.4|29107.4|29217.2|29105.2|23
1652907920000|2022-05-18 21:05:20|29218.2|29106.2|29217.4|29105.4|29219.4|29107.4|29217.4|29105.4|30
1652907930000|2022-05-18 21:05:30|29219.8|29107.8|29221.9|29109.9|29222.5|29110.5|29219.8|29107.8|30
1652907940000|2022-05-18 21:05:40|29221.8|29109.8|29224.5|29112.5|29226|29114|29221.1|29109.1|24
1652907950000|2022-05-18 21:05:50|29224.8|29112.8|29231.8|29119.8|29231.9|29119.9|29224.8|29112.8|26
1652907960000|2022-05-18 21:06:00|29231.5|29119.5|29236.1|29124.1|29236.3|29124.3|29231.5|29119.5|19
1652907970000|2022-05-18 21:06:10|29235.1|29123.1|29234.2|29122.2|29235.8|29123.8|29233.1|29121.1|24
1652907980000|2022-05-18 21:06:20|29234.8|29122.8|29235.9|29123.9|29236.6|29124.6|29234.8|29122.8|17
1652907990000|2022-05-18 21:06:30|29236|29124|29239.1|29127.1|29244.5|29132.5|29236|29124|25
1652908000000|2022-05-18 21:06:40|29239.4|29127.4|29238.9|29126.9|29240.3|29128.3|29238.8|29126.8|20
1652908010000|2022-05-18 21:06:50|29239|29127|29238.6|29126.6|29240|29128|29238.6|29126.6|20
1652908020000|2022-05-18 21:07:00|29238.7|29126.7|29240.1|29128.1|29241.3|29129.3|29238.7|29126.7|23
1652908030000|2022-05-18 21:07:10|29240|29128|29229.8|29117.8|29240|29128|29226|29114|33
1652908040000|2022-05-18 21:07:20|29230.4|29118.4|29230.6|29118.6|29231.1|29119.1|29230|29118|16
1652908050000|2022-05-18 21:07:30|29230.2|29118.2|29231.5|29119.5|29233.9|29121.9|29230.2|29118.2|18
1652908060000|2022-05-18 21:07:40|29230|29118|29219.5|29107.5|29230.2|29118.2|29218.8|29106.8|26
1652908070000|2022-05-18 21:07:50|29219|29107|29203.2|29091.2|29219|29107|29203.2|29091.2|28
1652908080000|2022-05-18 21:08:00|29201.2|29089.2|29206.2|29094.2|29206.2|29094.2|29198.6|29086.6|32
1652908090000|2022-05-18 21:08:10|29208.6|29096.6|29217|29105|29217|29105|29208.6|29096.6|29
1652908100000|2022-05-18 21:08:20|29215|29103|29209.1|29097.1|29216.5|29104.5|29207.9|29095.9|26
1652908110000|2022-05-18 21:08:30|29209.2|29097.2|29223.6|29111.6|29223.6|29111.6|29208.7|29096.7|33
1652908120000|2022-05-18 21:08:40|29223.4|29111.4|29245|29133|29245|29133|29222.9|29110.9|23
1652908130000|2022-05-18 21:08:50|29245.1|29133.1|29248.1|29136.1|29250.4|29138.4|29244.3|29132.3|31
1652908140000|2022-05-18 21:09:00|29249.7|29137.7|29248.8|29136.8|29251.2|29139.2|29248.6|29136.6|32
1652908150000|2022-05-18 21:09:10|29248.9|29136.9|29252.1|29140.1|29252.3|29140.3|29248.8|29136.8|26
1652908160000|2022-05-18 21:09:20|29252.2|29140.2|29249.2|29137.2|29252.7|29140.7|29249|29137|28
1652908170000|2022-05-18 21:09:30|29249.5|29137.5|29246.7|29134.7|29250.6|29138.6|29246.7|29134.7|25
1652908180000|2022-05-18 21:09:40|29246.8|29134.8|29250.3|29138.3|29250.7|29138.7|29246.8|29134.8|22
1652908190000|2022-05-18 21:09:50|29250.5|29138.5|29250.1|29138.1|29251|29139|29248.9|29136.9|24
1652908200000|2022-05-18 21:10:00|29248.9|29136.9|29247.1|29135.1|29249.3|29137.3|29245.1|29133.1|22
1652908210000|2022-05-18 21:10:10|29245.3|29133.3|29243.1|29131.1|29248.6|29136.6|29240.2|29128.2|17
1652908220000|2022-05-18 21:10:20|29241.9|29129.9|29234.9|29122.9|29241.9|29129.9|29229.4|29117.4|24
1652908230000|2022-05-18 21:10:30|29236|29124|29231.9|29119.9|29236|29124|29231.5|29119.5|18
1652908240000|2022-05-18 21:10:40|29232|29120|29223.4|29111.4|29232|29120|29223.4|29111.4|12
1652908250000|2022-05-18 21:10:50|29223|29111|29226.4|29114.4|29228.7|29116.7|29222.9|29110.9|17
1652908260000|2022-05-18 21:11:00|29226.5|29114.5|29225.2|29113.2|29227|29115|29223.6|29111.6|24
1652908270000|2022-05-18 21:11:10|29225.3|29113.3|29237.8|29125.8|29238.7|29126.7|29224|29112|28
1652908280000|2022-05-18 21:11:20|29238.5|29126.5|29238|29126|29239.1|29127.1|29237.5|29125.5|19
1652908290000|2022-05-18 21:11:30|29237.8|29125.8|29237.5|29125.5|29238.4|29126.4|29237.1|29125.1|21
1652908300000|2022-05-18 21:11:40|29239|29127|29237.8|29125.8|29239.2|29127.2|29235.6|29123.6|16
1652908310000|2022-05-18 21:11:50|29235.6|29123.6|29235.8|29123.8|29237.8|29125.8|29235.6|29123.6|9
1652908320000|2022-05-18 21:12:00|29236.5|29124.5|29237.8|29125.8|29241.1|29129.1|29235.6|29123.6|21
1652908330000|2022-05-18 21:12:10|29241.2|29129.2|29237.8|29125.8|29242.6|29130.6|29237.8|29125.8|10
1652908340000|2022-05-18 21:12:20|29243.2|29131.2|29251.3|29139.3|29251.5|29139.5|29243.2|29131.2|12
1652908350000|2022-05-18 21:12:30|29250.8|29138.8|29248.4|29136.4|29250.8|29138.8|29244.9|29132.9|13
1652908360000|2022-05-18 21:12:40|29248.5|29136.5|29247.2|29135.2|29249|29137|29247.2|29135.2|30
1652908370000|2022-05-18 21:12:50|29247.1|29135.1|29248.9|29136.9|29248.9|29136.9|29246.3|29134.3|20
1652908380000|2022-05-18 21:13:00|29249.1|29137.1|29251.6|29139.6|29252.4|29140.4|29249.1|29137.1|7
1652908390000|2022-05-18 21:13:10|29251.7|29139.7|29250.9|29138.9|29251.9|29139.9|29246.6|29134.6|23
1652908400000|2022-05-18 21:13:20|29250.1|29138.1|29250|29138|29257.1|29145.1|29248.9|29136.9|28
1652908410000|2022-05-18 21:13:30|29253.9|29141.9|29250.3|29138.3|29257.1|29145.1|29250|29138|10
1652908420000|2022-05-18 21:13:40|29253.3|29141.3|29260.9|29148.9|29260.9|29148.9|29250.3|29138.3|13
1652908430000|2022-05-18 21:13:50|29260.4|29148.4|29288.2|29176.2|29293.7|29181.7|29260.4|29148.4|24
1652908440000|2022-05-18 21:14:00|29290.6|29178.6|29293.7|29181.7|29293.7|29181.7|29288.2|29176.2|15
1652908450000|2022-05-18 21:14:10|29291.2|29179.2|29300.7|29188.7|29308.8|29196.8|29291.2|29179.2|31
1652908460000|2022-05-18 21:14:20|29300.4|29188.4|29301.9|29189.9|29305.9|29193.9|29298.1|29186.1|24
1652908470000|2022-05-18 21:14:30|29305.2|29193.2|29311.6|29199.6|29311.9|29199.9|29305.2|29193.2|10
1652908480000|2022-05-18 21:14:40|29311.9|29199.9|29311.9|29199.9|29312.5|29200.5|29310.1|29198.1|24
1652908490000|2022-05-18 21:14:50|29311.7|29199.7|29312.5|29200.5|29312.8|29200.8|29307.8|29195.8|34
1652908500000|2022-05-18 21:15:00|29311.5|29199.5|29311.9|29199.9|29311.9|29199.9|29307.6|29195.6|27
1652908510000|2022-05-18 21:15:10|29303.9|29191.9|29303.1|29191.1|29303.9|29191.9|29302.7|29190.7|6
1652908520000|2022-05-18 21:15:20|29303.2|29191.2|29304|29192|29307.3|29195.3|29299.9|29187.9|28
1652908530000|2022-05-18 21:15:30|29301.1|29189.1|29301.8|29189.8|29306.1|29194.1|29301.1|29189.1|19
1652908540000|2022-05-18 21:15:40|29306.1|29194.1|29306.1|29194.1|29306.1|29194.1|29290.2|29178.2|9
1652908550000|2022-05-18 21:15:50|29298.3|29186.3|29289.5|29177.5|29306.1|29194.1|29289.5|29177.5|8
1652908560000|2022-05-18 21:16:00|29291.7|29179.7|29291.1|29179.1|29291.7|29179.7|29289.5|29177.5|6
1652908570000|2022-05-18 21:16:10|29289.6|29177.6|29289.6|29177.6|29289.6|29177.6|29289.6|29177.6|1
1652908580000|2022-05-18 21:16:20|29288.1|29176.1|29285.1|29173.1|29288.1|29176.1|29285.1|29173.1|4
1652908590000|2022-05-18 21:16:30|29282.1|29170.1|29269.9|29157.9|29282.1|29170.1|29269.9|29157.9|7
1652908600000|2022-05-18 21:16:40|29269.5|29157.5|29269.6|29157.6|29269.9|29157.9|29269.5|29157.5|4
1652908610000|2022-05-18 21:16:50|29270.5|29158.5|29281.9|29169.9|29284.2|29172.2|29270.5|29158.5|19
1652908620000|2022-05-18 21:17:00|29281.8|29169.8|29268.4|29156.4|29281.8|29169.8|29268.4|29156.4|24
1652908630000|2022-05-18 21:17:10|29267.9|29155.9|29274|29162|29276.9|29164.9|29267.8|29155.8|21
1652908640000|2022-05-18 21:17:20|29273.8|29161.8|29278.1|29166.1|29279|29167|29273.8|29161.8|17
1652908650000|2022-05-18 21:17:30|29277.4|29165.4|29278.6|29166.6|29279|29167|29274.3|29162.3|24
1652908660000|2022-05-18 21:17:40|29277.2|29165.2|29276.1|29164.1|29278.6|29166.6|29275.7|29163.7|19
1652908670000|2022-05-18 21:17:50|29276.2|29164.2|29276.7|29164.7|29280.4|29168.4|29276.1|29164.1|25
1652908680000|2022-05-18 21:18:00|29278.9|29166.9|29275.3|29163.3|29278.9|29166.9|29275.3|29163.3|24
1652908690000|2022-05-18 21:18:10|29276.1|29164.1|29275.7|29163.7|29276.5|29164.5|29275.3|29163.3|8
1652908700000|2022-05-18 21:18:20|29275|29163|29271.1|29159.1|29275|29163|29271.1|29159.1|15
1652908710000|2022-05-18 21:18:30|29268.1|29156.1|29271.1|29159.1|29271.1|29159.1|29268.1|29156.1|17
1652908720000|2022-05-18 21:18:40|29263.1|29151.1|29271.1|29159.1|29271.1|29159.1|29263.1|29151.1|4
1652908730000|2022-05-18 21:18:50|29267.2|29155.2|29272.2|29160.2|29274|29162|29267.2|29155.2|14
1652908740000|2022-05-18 21:19:00|29272.9|29160.9|29280.7|29168.7|29281.3|29169.3|29272.9|29160.9|25
1652908750000|2022-05-18 21:19:10|29280.6|29168.6|29282.2|29170.2|29283.4|29171.4|29280.1|29168.1|24
1652908760000|2022-05-18 21:19:20|29283.6|29171.6|29283.1|29171.1|29283.6|29171.6|29281.6|29169.6|18
1652908770000|2022-05-18 21:19:30|29283.2|29171.2|29278.8|29166.8|29283.2|29171.2|29278.8|29166.8|10
1652908780000|2022-05-18 21:19:40|29282.6|29170.6|29281.1|29169.1|29282.6|29170.6|29278.4|29166.4|15
1652908790000|2022-05-18 21:19:50|29281.2|29169.2|29281|29169|29282.6|29170.6|29276.5|29164.5|16
1652908800000|2022-05-18 21:20:00|29281.2|29169.2|29277.5|29165.5|29282.6|29170.6|29277.5|29165.5|28
1652908810000|2022-05-18 21:20:10|29277.2|29165.2|29279|29167|29280.1|29168.1|29277.2|29165.2|25
1652908820000|2022-05-18 21:20:20|29280.1|29168.1|29278.6|29166.6|29280.1|29168.1|29277.7|29165.7|31
1652908830000|2022-05-18 21:20:30|29277.9|29165.9|29278.4|29166.4|29280.1|29168.1|29277.5|29165.5|35
1652908840000|2022-05-18 21:20:40|29278.3|29166.3|29281.5|29169.5|29282.2|29170.2|29277.3|29165.3|36
1652908850000|2022-05-18 21:20:50|29282|29170|29279.1|29167.1|29283.4|29171.4|29277.7|29165.7|19
1652908860000|2022-05-18 21:21:00|29277.8|29165.8|29280.1|29168.1|29280.1|29168.1|29277.6|29165.6|8
1652908870000|2022-05-18 21:21:10|29279.3|29167.3|29289.4|29177.4|29292.8|29180.8|29279.2|29167.2|27
1652908880000|2022-05-18 21:21:20|29292.9|29180.9|29298.5|29186.5|29299.7|29187.7|29286.4|29174.4|28
1652908890000|2022-05-18 21:21:30|29298.3|29186.3|29294.9|29182.9|29300.1|29188.1|29294.3|29182.3|31
1652908900000|2022-05-18 21:21:40|29295|29183|29297.9|29185.9|29299.6|29187.6|29295|29183|27
1652908910000|2022-05-18 21:21:50|29299.5|29187.5|29296.9|29184.9|29300.5|29188.5|29295.4|29183.4|32
1652908920000|2022-05-18 21:22:00|29300|29188|29300|29188|29300.1|29188.1|29295.9|29183.9|21
1652908930000|2022-05-18 21:22:10|29299.5|29187.5|29295.9|29183.9|29302.9|29190.9|29295.9|29183.9|30
1652908940000|2022-05-18 21:22:20|29296.8|29184.8|29295.6|29183.6|29296.9|29184.9|29293.5|29181.5|15
1652908950000|2022-05-18 21:22:30|29297.6|29185.6|29302.1|29190.1|29302.2|29190.2|29296.4|29184.4|16
1652908960000|2022-05-18 21:22:40|29302.2|29190.2|29303.4|29191.4|29303.4|29191.4|29299.9|29187.9|15
1652908970000|2022-05-18 21:22:50|29303.5|29191.5|29303|29191|29303.6|29191.6|29302.4|29190.4|9
1652908980000|2022-05-18 21:23:00|29301.6|29189.6|29300.3|29188.3|29302|29190|29299.8|29187.8|11
1652908990000|2022-05-18 21:23:10|29300.7|29188.7|29304.6|29192.6|29306.2|29194.2|29295|29183|16
1652909000000|2022-05-18 21:23:20|29305.1|29193.1|29345.9|29233.9|29350.9|29238.9|29305.1|29193.1|25
1652909010000|2022-05-18 21:23:30|29344.8|29232.8|29350.1|29238.1|29351.5|29239.5|29344.8|29232.8|30
1652909020000|2022-05-18 21:23:40|29348.4|29236.4|29344.3|29232.3|29348.7|29236.7|29343.4|29231.4|27
1652909030000|2022-05-18 21:23:50|29343.4|29231.4|29347.2|29235.2|29349|29237|29338.6|29226.6|33
1652909040000|2022-05-18 21:24:00|29347.1|29235.1|29338.3|29226.3|29347.1|29235.1|29338.3|29226.3|21
1652909050000|2022-05-18 21:24:10|29337.8|29225.8|29321.5|29209.5|29338.6|29226.6|29320.3|29208.3|30
1652909060000|2022-05-18 21:24:20|29321.4|29209.4|29324.1|29212.1|29324.3|29212.3|29321.2|29209.2|35
1652909070000|2022-05-18 21:24:30|29325.7|29213.7|29344.3|29232.3|29344.3|29232.3|29325.7|29213.7|33
1652909080000|2022-05-18 21:24:40|29344.2|29232.2|29355.4|29243.4|29355.4|29243.4|29342.9|29230.9|28
1652909090000|2022-05-18 21:24:50|29355.5|29243.5|29351.6|29239.6|29358.5|29246.5|29351.6|29239.6|29
1652909100000|2022-05-18 21:25:00|29352.1|29240.1|29342|29230|29352.1|29240.1|29339.4|29227.4|21
1652909110000|2022-05-18 21:25:10|29341.1|29229.1|29336.2|29224.2|29341.1|29229.1|29336.2|29224.2|14
1652909120000|2022-05-18 21:25:20|29336.3|29224.3|29330.9|29218.9|29336.3|29224.3|29330.9|29218.9|5
1652909130000|2022-05-18 21:25:30|29326.2|29214.2|29330.9|29218.9|29330.9|29218.9|29325.8|29213.8|3
1652909140000|2022-05-18 21:25:40|29326.8|29214.8|29331.4|29219.4|29333.7|29221.7|29326.8|29214.8|17
1652909150000|2022-05-18 21:25:50|29330.9|29218.9|29332|29220|29333.3|29221.3|29330.3|29218.3|32
1652909160000|2022-05-18 21:26:00|29331.9|29219.9|29330.5|29218.5|29332.7|29220.7|29329.9|29217.9|21
1652909170000|2022-05-18 21:26:10|29330.8|29218.8|29329.9|29217.9|29332.1|29220.1|29329.9|29217.9|28
1652909180000|2022-05-18 21:26:20|29330.8|29218.8|29329.9|29217.9|29331.5|29219.5|29323.1|29211.1|17
1652909190000|2022-05-18 21:26:30|29326.3|29214.3|29329.6|29217.6|29331.7|29219.7|29326.3|29214.3|31
1652909200000|2022-05-18 21:26:40|29329.9|29217.9|29332.7|29220.7|29334.5|29222.5|29329.1|29217.1|32
1652909210000|2022-05-18 21:26:50|29332.3|29220.3|29332.7|29220.7|29333.5|29221.5|29331.8|29219.8|23
1652909220000|2022-05-18 21:27:00|29332.8|29220.8|29329.1|29217.1|29332.8|29220.8|29328.8|29216.8|15
1652909230000|2022-05-18 21:27:10|29328.1|29216.1|29327.5|29215.5|29330.4|29218.4|29327.2|29215.2|30
1652909240000|2022-05-18 21:27:20|29327.3|29215.3|29327.6|29215.6|29330.5|29218.5|29326.1|29214.1|27
1652909250000|2022-05-18 21:27:30|29328|29216|29322.9|29210.9|29328.8|29216.8|29322.7|29210.7|27
1652909260000|2022-05-18 21:27:40|29322.8|29210.8|29323.6|29211.6|29324.5|29212.5|29318.7|29206.7|29
1652909270000|2022-05-18 21:27:50|29322.4|29210.4|29319.7|29207.7|29324.9|29212.9|29312.2|29200.2|29
1652909280000|2022-05-18 21:28:00|29319.5|29207.5|29318.4|29206.4|29319.5|29207.5|29312.8|29200.8|7
1652909290000|2022-05-18 21:28:10|29310.7|29198.7|29317|29205|29317.2|29205.2|29309.1|29197.1|30
1652909300000|2022-05-18 21:28:20|29317.6|29205.6|29317.4|29205.4|29318.2|29206.2|29315.2|29203.2|21
1652909310000|2022-05-18 21:28:30|29317.3|29205.3|29312.6|29200.6|29317.3|29205.3|29311.4|29199.4|30
1652909320000|2022-05-18 21:28:40|29311.4|29199.4|29308.5|29196.5|29313.1|29201.1|29308.5|29196.5|22
1652909330000|2022-05-18 21:28:50|29308.4|29196.4|29309.8|29197.8|29309.9|29197.9|29308|29196|20
1652909340000|2022-05-18 21:29:00|29308.8|29196.8|29309.8|29197.8|29311.1|29199.1|29308.8|29196.8|9
1652909350000|2022-05-18 21:29:10|29309.9|29197.9|29310.6|29198.6|29313.5|29201.5|29309.9|29197.9|19
1652909360000|2022-05-18 21:29:20|29313.5|29201.5|29308.9|29196.9|29313.5|29201.5|29308.9|29196.9|19
1652909370000|2022-05-18 21:29:30|29309.2|29197.2|29310.9|29198.9|29312.6|29200.6|29309.2|29197.2|19
1652909380000|2022-05-18 21:29:40|29311.3|29199.3|29315.1|29203.1|29316.3|29204.3|29311.3|29199.3|30
1652909390000|2022-05-18 21:29:50|29314.9|29202.9|29313.3|29201.3|29317.3|29205.3|29311.6|29199.6|29
1652909400000|2022-05-18 21:30:00|29313.5|29201.5|29311.5|29199.5|29314|29202|29310.4|29198.4|29
1652909410000|2022-05-18 21:30:10|29312.4|29200.4|29309.8|29197.8|29313.9|29201.9|29308.3|29196.3|28
1652909420000|2022-05-18 21:30:20|29315.9|29203.9|29314.5|29202.5|29315.9|29203.9|29308.5|29196.5|24
1652909430000|2022-05-18 21:30:30|29315.1|29203.1|29294.5|29182.5|29315.1|29203.1|29294.5|29182.5|13
1652909440000|2022-05-18 21:30:40|29289.1|29177.1|29290.2|29178.2|29294.5|29182.5|29288.9|29176.9|8
1652909450000|2022-05-18 21:30:50|29291.3|29179.3|29293.5|29181.5|29293.5|29181.5|29285.9|29173.9|9
1652909460000|2022-05-18 21:31:00|29287.9|29175.9|29277|29165|29293.5|29181.5|29276.9|29164.9|20
1652909470000|2022-05-18 21:31:10|29276.9|29164.9|29274.5|29162.5|29276.9|29164.9|29274.5|29162.5|13
1652909480000|2022-05-18 21:31:20|29272.3|29160.3|29266|29154|29272.3|29160.3|29266|29154|7
1652909490000|2022-05-18 21:31:30|29265.9|29153.9|29259.5|29147.5|29270.9|29158.9|29259.5|29147.5|18
1652909500000|2022-05-18 21:31:40|29258.5|29146.5|29258.1|29146.1|29258.5|29146.5|29258.1|29146.1|20
1652909510000|2022-05-18 21:31:50|29258.3|29146.3|29258.3|29146.3|29259.4|29147.4|29258.1|29146.1|26
1652909520000|2022-05-18 21:32:00|29259.3|29147.3|29259.3|29147.3|29260.3|29148.3|29255.7|29143.7|18
1652909530000|2022-05-18 21:32:10|29256.3|29144.3|29258.6|29146.6|29259.5|29147.5|29256.3|29144.3|8
1652909540000|2022-05-18 21:32:20|29256.3|29144.3|29256|29144|29260.1|29148.1|29255.9|29143.9|22
1652909550000|2022-05-18 21:32:30|29258.7|29146.7|29256|29144|29259.9|29147.9|29256|29144|15
1652909560000|2022-05-18 21:32:40|29257|29145|29256.5|29144.5|29260.9|29148.9|29256.5|29144.5|16
1652909570000|2022-05-18 21:32:50|29256.4|29144.4|29256.4|29144.4|29256.4|29144.4|29256.4|29144.4|1
1652909580000|2022-05-18 21:33:00|29257.5|29145.5|29260.2|29148.2|29260.4|29148.4|29257.4|29145.4|9
1652909590000|2022-05-18 21:33:10|29261.3|29149.3|29259.8|29147.8|29261.3|29149.3|29259|29147|21
1652909600000|2022-05-18 21:33:20|29259.4|29147.4|29251.2|29139.2|29259.4|29147.4|29251.2|29139.2|5
1652909610000|2022-05-18 21:33:30|29245.2|29133.2|29222.1|29110.1|29248.2|29136.2|29220.1|29108.1|27
1652909620000|2022-05-18 21:33:40|29222.3|29110.3|29218.9|29106.9|29223.4|29111.4|29218.1|29106.1|22
1652909630000|2022-05-18 21:33:50|29217.1|29105.1|29218.2|29106.2|29218.9|29106.9|29215.4|29103.4|8
1652909640000|2022-05-18 21:34:00|29215|29103|29218|29106|29218|29106|29215|29103|9
1652909650000|2022-05-18 21:34:10|29212.9|29100.9|29205.7|29093.7|29217.3|29105.3|29205.6|29093.6|18
1652909660000|2022-05-18 21:34:20|29205.5|29093.5|29204.9|29092.9|29205.6|29093.6|29198.3|29086.3|8
1652909670000|2022-05-18 21:34:30|29196.7|29084.7|29198.3|29086.3|29198.3|29086.3|29196.7|29084.7|2
1652909680000|2022-05-18 21:34:40|29196.7|29084.7|29196.4|29084.4|29199.9|29087.9|29196.4|29084.4|25
1652909690000|2022-05-18 21:34:50|29200.6|29088.6|29200.6|29088.6|29200.6|29088.6|29200.6|29088.6|1
1652909700000|2022-05-18 21:35:00|29195.7|29083.7|29204.9|29092.9|29204.9|29092.9|29190.7|29078.7|17
1652909710000|2022-05-18 21:35:10|29208.6|29096.6|29205.2|29093.2|29208.9|29096.9|29203.1|29091.1|20
1652909720000|2022-05-18 21:35:20|29204.3|29092.3|29204.1|29092.1|29205.2|29093.2|29203.7|29091.7|23
1652909730000|2022-05-18 21:35:30|29204.2|29092.2|29205.7|29093.7|29205.7|29093.7|29204.2|29092.2|18
1652909740000|2022-05-18 21:35:40|29205.9|29093.9|29210.7|29098.7|29210.7|29098.7|29205.8|29093.8|8
1652909750000|2022-05-18 21:35:50|29210.5|29098.5|29212.1|29100.1|29212.8|29100.8|29209.8|29097.8|25
1652909760000|2022-05-18 21:36:00|29211.8|29099.8|29212.5|29100.5|29213.3|29101.3|29211.1|29099.1|20
1652909770000|2022-05-18 21:36:10|29211.9|29099.9|29213.2|29101.2|29215.1|29103.1|29211.9|29099.9|21
1652909780000|2022-05-18 21:36:20|29213.5|29101.5|29215.5|29103.5|29217.6|29105.6|29212.1|29100.1|23
1652909790000|2022-05-18 21:36:30|29216.6|29104.6|29213.7|29101.7|29217.2|29105.2|29213.5|29101.5|22
1652909800000|2022-05-18 21:36:40|29217.1|29105.1|29217.5|29105.5|29218.3|29106.3|29213.9|29101.9|23
1652909810000|2022-05-18 21:36:50|29217.8|29105.8|29222.8|29110.8|29223.1|29111.1|29217.8|29105.8|29
1652909820000|2022-05-18 21:37:00|29223|29111|29219.1|29107.1|29223.3|29111.3|29219.1|29107.1|18
1652909830000|2022-05-18 21:37:10|29221.5|29109.5|29220.1|29108.1|29221.7|29109.7|29219|29107|9
1652909840000|2022-05-18 21:37:20|29222.5|29110.5|29222.1|29110.1|29222.8|29110.8|29220.1|29108.1|10
1652909850000|2022-05-18 21:37:30|29222.2|29110.2|29222.5|29110.5|29223.7|29111.7|29221.1|29109.1|26
1652909860000|2022-05-18 21:37:40|29221|29109|29225.4|29113.4|29225.4|29113.4|29220.9|29108.9|13
1652909870000|2022-05-18 21:37:50|29225.3|29113.3|29226.7|29114.7|29226.7|29114.7|29224.7|29112.7|30
1652909880000|2022-05-18 21:38:00|29225.9|29113.9|29226.7|29114.7|29226.9|29114.9|29224.6|29112.6|14
1652909890000|2022-05-18 21:38:10|29225.3|29113.3|29225.9|29113.9|29227.4|29115.4|29223.5|29111.5|10
1652909900000|2022-05-18 21:38:20|29224.3|29112.3|29218.4|29106.4|29224.3|29112.3|29218.4|29106.4|19
1652909910000|2022-05-18 21:38:30|29213.3|29101.3|29217.4|29105.4|29220.3|29108.3|29213.3|29101.3|32
1652909920000|2022-05-18 21:38:40|29218.4|29106.4|29219.4|29107.4|29220.8|29108.8|29216.5|29104.5|32
1652909930000|2022-05-18 21:38:50|29219.8|29107.8|29219.4|29107.4|29220.9|29108.9|29217.2|29105.2|31
1652909940000|2022-05-18 21:39:00|29219.2|29107.2|29223.7|29111.7|29225.2|29113.2|29218.6|29106.6|30
1652909950000|2022-05-18 21:39:10|29223.6|29111.6|29225.7|29113.7|29227.1|29115.1|29223.6|29111.6|35
1652909960000|2022-05-18 21:39:20|29226.2|29114.2|29226.5|29114.5|29229.3|29117.3|29223.6|29111.6|23
1652909970000|2022-05-18 21:39:30|29229.2|29117.2|29229.4|29117.4|29229.5|29117.5|29229.2|29117.2|11
1652909980000|2022-05-18 21:39:40|29229.3|29117.3|29230.3|29118.3|29231.9|29119.9|29228.8|29116.8|20
1652909990000|2022-05-18 21:39:50|29230.2|29118.2|29230|29118|29231.4|29119.4|29229.6|29117.6|21
1652910000000|2022-05-18 21:40:00|29229.3|29117.3|29228.7|29116.7|29230|29118|29227.6|29115.6|23
1652910010000|2022-05-18 21:40:10|29228.8|29116.8|29228.3|29116.3|29228.8|29116.8|29227.5|29115.5|21
1652910020000|2022-05-18 21:40:20|29227.7|29115.7|29228.5|29116.5|29228.8|29116.8|29227.3|29115.3|10
1652910030000|2022-05-18 21:40:30|29229|29117|29229.5|29117.5|29229.6|29117.6|29228.7|29116.7|11
1652910040000|2022-05-18 21:40:40|29229.6|29117.6|29233.4|29121.4|29234.5|29122.5|29229.6|29117.6|28
1652910050000|2022-05-18 21:40:50|29233.6|29121.6|29250.4|29138.4|29251.2|29139.2|29232.1|29120.1|28
1652910060000|2022-05-18 21:41:00|29250.1|29138.1|29270|29158|29272.7|29160.7|29249.4|29137.4|35
1652910070000|2022-05-18 21:41:10|29273.2|29161.2|29282.6|29170.6|29284.1|29172.1|29270.4|29158.4|25
1652910080000|2022-05-18 21:41:20|29283.6|29171.6|29280.5|29168.5|29283.8|29171.8|29280.5|29168.5|15
1652910090000|2022-05-18 21:41:30|29282.1|29170.1|29282.8|29170.8|29282.8|29170.8|29282|29170|10
1652910100000|2022-05-18 21:41:40|29283.1|29171.1|29282.8|29170.8|29283.6|29171.6|29282.4|29170.4|8
1652910110000|2022-05-18 21:41:50|29282.3|29170.3|29284.7|29172.7|29289.9|29177.9|29282|29170|27
1652910120000|2022-05-18 21:42:00|29285.1|29173.1|29285.2|29173.2|29290.9|29178.9|29283.7|29171.7|30
1652910130000|2022-05-18 21:42:10|29285.4|29173.4|29283.9|29171.9|29287.1|29175.1|29283.9|29171.9|29
1652910140000|2022-05-18 21:42:20|29284.6|29172.6|29282.8|29170.8|29287.4|29175.4|29282.2|29170.2|30
1652910150000|2022-05-18 21:42:30|29284|29172|29286.8|29174.8|29288.7|29176.7|29282.1|29170.1|28
1652910160000|2022-05-18 21:42:40|29284.7|29172.7|29284.1|29172.1|29286.4|29174.4|29282.4|29170.4|29
1652910170000|2022-05-18 21:42:50|29284|29172|29282.2|29170.2|29284.8|29172.8|29282|29170|26
1652910180000|2022-05-18 21:43:00|29282.3|29170.3|29282.9|29170.9|29282.9|29170.9|29282.2|29170.2|3
1652910190000|2022-05-18 21:43:10|29284.7|29172.7|29282.9|29170.9|29284.7|29172.7|29282.5|29170.5|8
1652910200000|2022-05-18 21:43:20|29282.8|29170.8|29282.2|29170.2|29282.9|29170.9|29282|29170|14
1652910210000|2022-05-18 21:43:30|29282.6|29170.6|29283.1|29171.1|29284.5|29172.5|29281.9|29169.9|22
1652910220000|2022-05-18 21:43:40|29283.3|29171.3|29282.5|29170.5|29283.7|29171.7|29282.4|29170.4|14
1652910230000|2022-05-18 21:43:50|29282.7|29170.7|29282.5|29170.5|29282.9|29170.9|29281.8|29169.8|24
1652910240000|2022-05-18 21:44:00|29281.8|29169.8|29255.1|29143.1|29282.9|29170.9|29255.1|29143.1|27
1652910250000|2022-05-18 21:44:10|29253.6|29141.6|29252.1|29140.1|29253.6|29141.6|29242.5|29130.5|23
1652910260000|2022-05-18 21:44:20|29253|29141|29248.7|29136.7|29254.6|29142.6|29248.7|29136.7|11
1652910270000|2022-05-18 21:44:30|29245.7|29133.7|29230.4|29118.4|29245.7|29133.7|29230.4|29118.4|17
1652910280000|2022-05-18 21:44:40|29231.8|29119.8|29235.5|29123.5|29237.6|29125.6|29230|29118|26
1652910290000|2022-05-18 21:44:50|29236.1|29124.1|29234.8|29122.8|29236.3|29124.3|29234.8|29122.8|9
1652910300000|2022-05-18 21:45:00|29236|29124|29230.3|29118.3|29237.8|29125.8|29230.3|29118.3|21
1652910310000|2022-05-18 21:45:10|29230.2|29118.2|29231.3|29119.3|29231.3|29119.3|29230.2|29118.2|4
1652910330000|2022-05-18 21:45:30|29225.6|29113.6|29223.6|29111.6|29225.6|29113.6|29223.6|29111.6|6
1652910340000|2022-05-18 21:45:40|29223.5|29111.5|29221.7|29109.7|29223.5|29111.5|29221.7|29109.7|2
1652910350000|2022-05-18 21:45:50|29221.3|29109.3|29221.3|29109.3|29221.3|29109.3|29221.3|29109.3|1
1652910360000|2022-05-18 21:46:00|29221.4|29109.4|29221.1|29109.1|29221.4|29109.4|29221.1|29109.1|4
1652910370000|2022-05-18 21:46:10|29221|29109|29219|29107|29221|29109|29219|29107|12
1652910380000|2022-05-18 21:46:20|29224.3|29112.3|29222.4|29110.4|29224.3|29112.3|29221.3|29109.3|11
1652910390000|2022-05-18 21:46:30|29222.6|29110.6|29225|29113|29225|29113|29222.4|29110.4|6
1652910400000|2022-05-18 21:46:40|29228.1|29116.1|29246.3|29134.3|29248|29136|29228.1|29116.1|30
1652910410000|2022-05-18 21:46:50|29253.5|29141.5|29254.5|29142.5|29261.6|29149.6|29245.1|29133.1|30
1652910420000|2022-05-18 21:47:00|29255.7|29143.7|29245.8|29133.8|29255.7|29143.7|29243.3|29131.3|24
1652910430000|2022-05-18 21:47:10|29244.8|29132.8|29244.7|29132.7|29246.9|29134.9|29243.2|29131.2|20
1652910440000|2022-05-18 21:47:20|29246.1|29134.1|29227.8|29115.8|29246.1|29134.1|29227.8|29115.8|25
1652910450000|2022-05-18 21:47:30|29229.6|29117.6|29234.6|29122.6|29234.6|29122.6|29229.6|29117.6|8
1652910460000|2022-05-18 21:47:40|29234.7|29122.7|29239.9|29127.9|29239.9|29127.9|29233.5|29121.5|20
1652910470000|2022-05-18 21:47:50|29239.3|29127.3|29243.6|29131.6|29250.7|29138.7|29236.2|29124.2|28
1652910480000|2022-05-18 21:48:00|29240.6|29128.6|29226.7|29114.7|29243.2|29131.2|29218.9|29106.9|19
1652910490000|2022-05-18 21:48:10|29218.9|29106.9|29218.9|29106.9|29224.8|29112.8|29218.9|29106.9|5
1652910500000|2022-05-18 21:48:20|29221.6|29109.6|29218.9|29106.9|29221.6|29109.6|29218.9|29106.9|4
1652910510000|2022-05-18 21:48:30|29219.8|29107.8|29222.8|29110.8|29224.2|29112.2|29218.9|29106.9|14
1652910520000|2022-05-18 21:48:40|29222.6|29110.6|29224.4|29112.4|29230.9|29118.9|29222.5|29110.5|25
1652910530000|2022-05-18 21:48:50|29228.7|29116.7|29218.9|29106.9|29229.3|29117.3|29218.9|29106.9|30
1652910540000|2022-05-18 21:49:00|29222.9|29110.9|29229.9|29117.9|29230.7|29118.7|29221.7|29109.7|19
1652910550000|2022-05-18 21:49:10|29230.1|29118.1|29229.9|29117.9|29230.7|29118.7|29226.4|29114.4|29
1652910560000|2022-05-18 21:49:20|29226.2|29114.2|29242.4|29130.4|29242.4|29130.4|29226.2|29114.2|38
1652910570000|2022-05-18 21:49:30|29241.1|29129.1|29227.4|29115.4|29243.8|29131.8|29227.4|29115.4|30
1652910580000|2022-05-18 21:49:40|29227|29115|29224.5|29112.5|29227.6|29115.6|29224.5|29112.5|14
1652910590000|2022-05-18 21:49:50|29226|29114|29229.2|29117.2|29229.7|29117.7|29224.5|29112.5|12
1652910600000|2022-05-18 21:50:00|29228.5|29116.5|29225.9|29113.9|29230|29118|29223.7|29111.7|34
1652910610000|2022-05-18 21:50:10|29226|29114|29233.3|29121.3|29233.8|29121.8|29226|29114|31
1652910620000|2022-05-18 21:50:20|29233.4|29121.4|29231.9|29119.9|29234.1|29122.1|29230.8|29118.8|9
1652910630000|2022-05-18 21:50:30|29234.7|29122.7|29234.4|29122.4|29234.7|29122.7|29230.1|29118.1|11
1652910640000|2022-05-18 21:50:40|29230|29118|29224.1|29112.1|29237.4|29125.4|29224.1|29112.1|12
1652910650000|2022-05-18 21:50:50|29228.3|29116.3|29226.6|29114.6|29228.3|29116.3|29223.4|29111.4|20
1652910660000|2022-05-18 21:51:00|29223.4|29111.4|29226.6|29114.6|29228.2|29116.2|29223.3|29111.3|20
1652910670000|2022-05-18 21:51:10|29223.4|29111.4|29222.3|29110.3|29223.4|29111.4|29222.3|29110.3|4
1652910680000|2022-05-18 21:51:20|29222.1|29110.1|29228.1|29116.1|29228.1|29116.1|29218.9|29106.9|28
1652910690000|2022-05-18 21:51:30|29226.9|29114.9|29227.5|29115.5|29229|29117|29223.9|29111.9|26
1652910700000|2022-05-18 21:51:40|29228.9|29116.9|29225.3|29113.3|29228.9|29116.9|29225.3|29113.3|24
1652910710000|2022-05-18 21:51:50|29225.2|29113.2|29220.6|29108.6|29227.7|29115.7|29220.6|29108.6|25
1652910720000|2022-05-18 21:52:00|29220.5|29108.5|29218.9|29106.9|29220.5|29108.5|29218.9|29106.9|5
1652910730000|2022-05-18 21:52:10|29215.8|29103.8|29171.5|29059.5|29218.9|29106.9|29171.5|29059.5|19
1652910740000|2022-05-18 21:52:20|29170.8|29058.8|29181.5|29069.5|29186.2|29074.2|29169.6|29057.6|36
1652910750000|2022-05-18 21:52:30|29181.8|29069.8|29183.1|29071.1|29188.6|29076.6|29176.9|29064.9|38
1652910760000|2022-05-18 21:52:40|29183.5|29071.5|29171.2|29059.2|29185.7|29073.7|29170.5|29058.5|39
1652910770000|2022-05-18 21:52:50|29171.5|29059.5|29153.9|29041.9|29175.1|29063.1|29153.9|29041.9|15
1652910780000|2022-05-18 21:53:00|29149.8|29037.8|29156.9|29044.9|29156.9|29044.9|29147.4|29035.4|19
1652910790000|2022-05-18 21:53:10|29152.9|29040.9|29154.1|29042.1|29156.9|29044.9|29151.5|29039.5|26
1652910800000|2022-05-18 21:53:20|29152.4|29040.4|29155.9|29043.9|29155.9|29043.9|29151.3|29039.3|21
1652910810000|2022-05-18 21:53:30|29156.9|29044.9|29151.1|29039.1|29156.9|29044.9|29143.6|29031.6|7
1652910820000|2022-05-18 21:53:40|29150.2|29038.2|29133.4|29021.4|29150.9|29038.9|29133.3|29021.3|6
1652910830000|2022-05-18 21:53:50|29135|29023|29134.3|29022.3|29135|29023|29117.6|29005.6|32
1652910840000|2022-05-18 21:54:00|29134.8|29022.8|29148.5|29036.5|29150.2|29038.2|29134.8|29022.8|28
1652910850000|2022-05-18 21:54:10|29148.3|29036.3|29151.9|29039.9|29153|29041|29147.1|29035.1|34
1652910860000|2022-05-18 21:54:20|29151.1|29039.1|29153.6|29041.6|29154.3|29042.3|29149.7|29037.7|22
1652910870000|2022-05-18 21:54:30|29153.3|29041.3|29141.5|29029.5|29154.5|29042.5|29140.8|29028.8|27
1652910880000|2022-05-18 21:54:40|29149.3|29037.3|29140.9|29028.9|29149.3|29037.3|29138.1|29026.1|24
1652910890000|2022-05-18 21:54:50|29138.5|29026.5|29133|29021|29148|29036|29121.3|29009.3|21
1652910900000|2022-05-18 21:55:00|29132.3|29020.3|29130|29018|29132.5|29020.5|29128|29016|34
1652910910000|2022-05-18 21:55:10|29129.6|29017.6|29137.5|29025.5|29138.4|29026.4|29129.6|29017.6|28
1652910920000|2022-05-18 21:55:20|29140.5|29028.5|29152.5|29040.5|29152.9|29040.9|29139.2|29027.2|29
1652910930000|2022-05-18 21:55:30|29152.2|29040.2|29141.9|29029.9|29152.4|29040.4|29141.9|29029.9|34
1652910940000|2022-05-18 21:55:40|29143.3|29031.3|29150.6|29038.6|29151|29039|29141.1|29029.1|37
1652910950000|2022-05-18 21:55:50|29150.4|29038.4|29145.7|29033.7|29152|29040|29142.4|29030.4|36
1652910960000|2022-05-18 21:56:00|29142.1|29030.1|29142.7|29030.7|29146.4|29034.4|29140.7|29028.7|22
1652910970000|2022-05-18 21:56:10|29142.5|29030.5|29141.9|29029.9|29144.7|29032.7|29139.9|29027.9|36
1652910980000|2022-05-18 21:56:20|29140.7|29028.7|29147.6|29035.6|29147.6|29035.6|29139.4|29027.4|30
1652910990000|2022-05-18 21:56:30|29148.2|29036.2|29154.8|29042.8|29154.8|29042.8|29148.2|29036.2|26
1652911000000|2022-05-18 21:56:40|29155.9|29043.9|29155.9|29043.9|29156.1|29044.1|29152.8|29040.8|21
1652911010000|2022-05-18 21:56:50|29156.1|29044.1|29156.1|29044.1|29156.1|29044.1|29155.9|29043.9|19
1652911020000|2022-05-18 21:57:00|29155.9|29043.9|29152.3|29040.3|29159.7|29047.7|29152.1|29040.1|20
1652911030000|2022-05-18 21:57:10|29152.1|29040.1|29150.3|29038.3|29152.4|29040.4|29150.3|29038.3|16
1652911040000|2022-05-18 21:57:20|29150.5|29038.5|29153.2|29041.2|29154.3|29042.3|29150.5|29038.5|29
1652911050000|2022-05-18 21:57:30|29153.7|29041.7|29155.4|29043.4|29155.4|29043.4|29153.4|29041.4|20
1652911060000|2022-05-18 21:57:40|29155.7|29043.7|29158.3|29046.3|29159.8|29047.8|29155.7|29043.7|17
1652911070000|2022-05-18 21:57:50|29158.5|29046.5|29156.5|29044.5|29158.5|29046.5|29155.7|29043.7|15
1652911080000|2022-05-18 21:58:00|29155.9|29043.9|29161.2|29049.2|29161.3|29049.3|29155.9|29043.9|30
1652911090000|2022-05-18 21:58:10|29160.3|29048.3|29161.7|29049.7|29162.4|29050.4|29158.5|29046.5|20
1652911100000|2022-05-18 21:58:20|29160.9|29048.9|29162.1|29050.1|29162.1|29050.1|29157.9|29045.9|22
1652911110000|2022-05-18 21:58:30|29161.9|29049.9|29162.7|29050.7|29162.7|29050.7|29159.8|29047.8|23
1652911120000|2022-05-18 21:58:40|29162.4|29050.4|29162.2|29050.2|29162.8|29050.8|29162.1|29050.1|8
1652911130000|2022-05-18 21:58:50|29162.1|29050.1|29162.1|29050.1|29162.1|29050.1|29162.1|29050.1|1
1652911140000|2022-05-18 21:59:00|29162.6|29050.6|29165.1|29053.1|29165.1|29053.1|29162.1|29050.1|12
1652911150000|2022-05-18 21:59:10|29167.2|29055.2|29172|29060|29172|29060|29167.2|29055.2|16
1652911160000|2022-05-18 21:59:20|29170.7|29058.7|29175.6|29063.6|29175.6|29063.6|29170.7|29058.7|9
1652911170000|2022-05-18 21:59:30|29180|29068|29189.1|29077.1|29189.4|29077.4|29173.5|29061.5|32
1652911180000|2022-05-18 21:59:40|29189.2|29077.2|29189.1|29077.1|29190.3|29078.3|29188.3|29076.3|25
1652911190000|2022-05-18 21:59:50|29189.2|29077.2|29224.4|29112.4|29224.4|29112.4|29189.2|29077.2|24
1652911200000|2022-05-18 22:00:00|29222.7|29110.7|29215.8|29103.8|29225.3|29113.3|29215.7|29103.7|31
1652911210000|2022-05-18 22:00:10|29215.7|29103.7|29197.1|29085.1|29215.7|29103.7|29196.6|29084.6|31
1652911220000|2022-05-18 22:00:20|29193.3|29081.3|29193.2|29081.2|29197.1|29085.1|29189.9|29077.9|12
1652911230000|2022-05-18 22:00:30|29195.9|29083.9|29177.2|29065.2|29195.9|29083.9|29174.4|29062.4|38
1652911240000|2022-05-18 22:00:40|29178.2|29066.2|29193|29081|29206.4|29094.4|29178.2|29066.2|36
1652911250000|2022-05-18 22:00:50|29195.2|29083.2|29192.2|29080.2|29200.9|29088.9|29190.9|29078.9|29
1652911260000|2022-05-18 22:01:00|29191.8|29079.8|29191.2|29079.2|29194|29082|29190.3|29078.3|25
1652911270000|2022-05-18 22:01:10|29191.1|29079.1|29178.3|29066.3|29191.2|29079.2|29178.3|29066.3|33
1652911280000|2022-05-18 22:01:20|29178.1|29066.1|29182.8|29070.8|29182.8|29070.8|29175.8|29063.8|19
1652911290000|2022-05-18 22:01:30|29180|29068|29179.9|29067.9|29184.5|29072.5|29179.9|29067.9|33
1652911300000|2022-05-18 22:01:40|29184.2|29072.2|29195.8|29083.8|29195.8|29083.8|29180.5|29068.5|35
1652911310000|2022-05-18 22:01:50|29196.4|29084.4|29200.4|29088.4|29203.7|29091.7|29195.8|29083.8|29
1652911320000|2022-05-18 22:02:00|29197.6|29085.6|29217.1|29105.1|29217.9|29105.9|29197.5|29085.5|35
1652911330000|2022-05-18 22:02:10|29216.5|29104.5|29215.6|29103.6|29217.6|29105.6|29211.6|29099.6|27
1652911340000|2022-05-18 22:02:20|29215.9|29103.9|29215|29103|29216.3|29104.3|29215|29103|10
1652911350000|2022-05-18 22:02:30|29214.9|29102.9|29213.7|29101.7|29214.9|29102.9|29213|29101|24
1652911360000|2022-05-18 22:02:40|29213.5|29101.5|29213.9|29101.9|29214|29102|29213.3|29101.3|24
1652911370000|2022-05-18 22:02:50|29213.5|29101.5|29213.1|29101.1|29213.9|29101.9|29213.1|29101.1|21
1652911380000|2022-05-18 22:03:00|29213.6|29101.6|29200.1|29088.1|29213.9|29101.9|29200.1|29088.1|31
1652911390000|2022-05-18 22:03:10|29202.2|29090.2|29192.9|29080.9|29204.7|29092.7|29192.9|29080.9|9
1652911400000|2022-05-18 22:03:20|29183.4|29071.4|29167.8|29055.8|29183.4|29071.4|29167.8|29055.8|15
1652911410000|2022-05-18 22:03:30|29167.3|29055.3|29184.1|29072.1|29191.8|29079.8|29167|29055|34
1652911420000|2022-05-18 22:03:40|29180.9|29068.9|29165.3|29053.3|29180.9|29068.9|29165.3|29053.3|36
1652911430000|2022-05-18 22:03:50|29166.1|29054.1|29163.9|29051.9|29170.5|29058.5|29163.9|29051.9|18
1652911450000|2022-05-18 22:04:10|29159.1|29047.1|29159.1|29047.1|29159.1|29047.1|29158.8|29046.8|3
1652911460000|2022-05-18 22:04:20|29154.5|29042.5|29159.2|29047.2|29159.2|29047.2|29151.9|29039.9|11
1652911470000|2022-05-18 22:04:30|29158.9|29046.9|29150.3|29038.3|29159.2|29047.2|29150.3|29038.3|20
1652911480000|2022-05-18 22:04:40|29148.9|29036.9|29151.8|29039.8|29156.6|29044.6|29148.9|29036.9|25
1652911490000|2022-05-18 22:04:50|29149.5|29037.5|29148.3|29036.3|29153|29041|29140.5|29028.5|11
1652911500000|2022-05-18 22:05:00|29146.5|29034.5|29136.4|29024.4|29146.5|29034.5|29126.6|29014.6|11
1652911510000|2022-05-18 22:05:10|29131.4|29019.4|29129|29017|29131.4|29019.4|29126.6|29014.6|14
1652911520000|2022-05-18 22:05:20|29127.4|29015.4|29129.3|29017.3|29132.7|29020.7|29127.4|29015.4|26
1652911530000|2022-05-18 22:05:30|29131.2|29019.2|29147.4|29035.4|29150.7|29038.7|29129.3|29017.3|23
1652911540000|2022-05-18 22:05:40|29148.7|29036.7|29129.7|29017.7|29150.2|29038.2|29129.7|29017.7|27
1652911550000|2022-05-18 22:05:50|29129.1|29017.1|29129.7|29017.7|29130.1|29018.1|29129|29017|9
1652911560000|2022-05-18 22:06:00|29129.3|29017.3|29130.8|29018.8|29130.8|29018.8|29128.8|29016.8|11
1652911570000|2022-05-18 22:06:10|29130.9|29018.9|29131.8|29019.8|29132|29020|29130.9|29018.9|8
1652911580000|2022-05-18 22:06:20|29131.7|29019.7|29138.9|29026.9|29138.9|29026.9|29131.4|29019.4|20
1652911590000|2022-05-18 22:06:30|29138.4|29026.4|29143.1|29031.1|29145.6|29033.6|29138.4|29026.4|20
1652911600000|2022-05-18 22:06:40|29143.2|29031.2|29160.1|29048.1|29160.1|29048.1|29143.1|29031.1|30
1652911610000|2022-05-18 22:06:50|29159.1|29047.1|29159.2|29047.2|29161.7|29049.7|29156.3|29044.3|29
1652911620000|2022-05-18 22:07:00|29159.1|29047.1|29160.2|29048.2|29161.2|29049.2|29157.7|29045.7|22
1652911630000|2022-05-18 22:07:10|29163.7|29051.7|29169|29057|29170.7|29058.7|29163.5|29051.5|30
1652911640000|2022-05-18 22:07:20|29170.6|29058.6|29170.1|29058.1|29170.6|29058.6|29166.6|29054.6|31
1652911650000|2022-05-18 22:07:30|29169.5|29057.5|29165.4|29053.4|29170.5|29058.5|29163.4|29051.4|34
1652911660000|2022-05-18 22:07:40|29165.8|29053.8|29155.1|29043.1|29165.8|29053.8|29155.1|29043.1|27
1652911670000|2022-05-18 22:07:50|29155|29043|29154.2|29042.2|29159.1|29047.1|29154.2|29042.2|32
1652911680000|2022-05-18 22:08:00|29154.1|29042.1|29153.2|29041.2|29156.1|29044.1|29146.1|29034.1|26
1652911690000|2022-05-18 22:08:10|29156|29044|29153.2|29041.2|29156.1|29044.1|29151.1|29039.1|33
1652911700000|2022-05-18 22:08:20|29154.3|29042.3|29151.4|29039.4|29155.1|29043.1|29150.7|29038.7|20
1652911710000|2022-05-18 22:08:30|29152.5|29040.5|29145.5|29033.5|29152.5|29040.5|29145.5|29033.5|27
1652911720000|2022-05-18 22:08:40|29145.6|29033.6|29130.4|29018.4|29145.6|29033.6|29130.4|29018.4|36
1652911730000|2022-05-18 22:08:50|29128.8|29016.8|29135.4|29023.4|29137.1|29025.1|29128.8|29016.8|18
1652911740000|2022-05-18 22:09:00|29135.2|29023.2|29128.8|29016.8|29135.2|29023.2|29128.8|29016.8|14
1652911750000|2022-05-18 22:09:10|29129.7|29017.7|29132.6|29020.6|29132.8|29020.8|29129.7|29017.7|21
1652911760000|2022-05-18 22:09:20|29132.5|29020.5|29129.4|29017.4|29133|29021|29129.4|29017.4|23
1652911770000|2022-05-18 22:09:30|29129.3|29017.3|29140|29028|29140.1|29028.1|29129|29017|12
1652911780000|2022-05-18 22:09:40|29139.7|29027.7|29151.8|29039.8|29151.8|29039.8|29137.9|29025.9|28
1652911790000|2022-05-18 22:09:50|29151.9|29039.9|29159|29047|29159|29047|29149.9|29037.9|28
1652911800000|2022-05-18 22:10:00|29158.9|29046.9|29168.9|29056.9|29169.4|29057.4|29152.6|29040.6|22
1652911810000|2022-05-18 22:10:10|29168.5|29056.5|29169.2|29057.2|29173.3|29061.3|29168.4|29056.4|21
1652911820000|2022-05-18 22:10:20|29172.6|29060.6|29164.8|29052.8|29173.6|29061.6|29164.7|29052.7|28
1652911830000|2022-05-18 22:10:30|29165.3|29053.3|29169.4|29057.4|29170.7|29058.7|29163.8|29051.8|23
1652911840000|2022-05-18 22:10:40|29169.9|29057.9|29168.7|29056.7|29171|29059|29164.6|29052.6|30
1652911850000|2022-05-18 22:10:50|29168.9|29056.9|29166.9|29054.9|29168.9|29056.9|29166.8|29054.8|26
1652911860000|2022-05-18 22:11:00|29168|29056|29164.8|29052.8|29168.4|29056.4|29164.8|29052.8|22
1652911870000|2022-05-18 22:11:10|29166|29054|29165.2|29053.2|29168.5|29056.5|29165.2|29053.2|30
1652911880000|2022-05-18 22:11:20|29165.3|29053.3|29169.9|29057.9|29170.6|29058.6|29165.3|29053.3|21
1652911890000|2022-05-18 22:11:30|29172.5|29060.5|29172.1|29060.1|29175.4|29063.4|29172.1|29060.1|25
1652911900000|2022-05-18 22:11:40|29177.7|29065.7|29172.9|29060.9|29178.4|29066.4|29167.1|29055.1|28
1652911910000|2022-05-18 22:11:50|29173.2|29061.2|29178.1|29066.1|29178.4|29066.4|29173.2|29061.2|20
1652911920000|2022-05-18 22:12:00|29178|29066|29181|29069|29181|29069|29178|29066|4
1652911930000|2022-05-18 22:12:10|29181.7|29069.7|29186|29074|29188.4|29076.4|29181.7|29069.7|15
1652911940000|2022-05-18 22:12:20|29187.2|29075.2|29180.2|29068.2|29187.2|29075.2|29179.8|29067.8|18
1652911950000|2022-05-18 22:12:30|29180.1|29068.1|29179.5|29067.5|29180.4|29068.4|29179.5|29067.5|7
1652911960000|2022-05-18 22:12:40|29179.4|29067.4|29184.7|29072.7|29186.4|29074.4|29179|29067|20
1652911970000|2022-05-18 22:12:50|29184|29072|29180.5|29068.5|29187.5|29075.5|29179.6|29067.6|27
1652911980000|2022-05-18 22:13:00|29179.7|29067.7|29177.1|29065.1|29180.9|29068.9|29177.1|29065.1|13
1652911990000|2022-05-18 22:13:10|29179.4|29067.4|29190.1|29078.1|29191.1|29079.1|29177.1|29065.1|31
1652912000000|2022-05-18 22:13:20|29191.1|29079.1|29177.1|29065.1|29191.1|29079.1|29177.1|29065.1|27
1652912010000|2022-05-18 22:13:30|29177.4|29065.4|29179.1|29067.1|29179.1|29067.1|29177.1|29065.1|4
1652912020000|2022-05-18 22:13:40|29177.1|29065.1|29178.3|29066.3|29178.6|29066.6|29174.6|29062.6|12
1652912030000|2022-05-18 22:13:50|29178.6|29066.6|29184.5|29072.5|29185.3|29073.3|29178.6|29066.6|22
1652912040000|2022-05-18 22:14:00|29183.9|29071.9|29186.6|29074.6|29186.6|29074.6|29183.3|29071.3|19
1652912050000|2022-05-18 22:14:10|29190.4|29078.4|29196.1|29084.1|29200.9|29088.9|29190.4|29078.4|27
1652912060000|2022-05-18 22:14:20|29196.2|29084.2|29199.4|29087.4|29199.4|29087.4|29196.2|29084.2|26
1652912070000|2022-05-18 22:14:30|29200.5|29088.5|29206|29094|29215.4|29103.4|29197.6|29085.6|22
1652912080000|2022-05-18 22:14:40|29211.9|29099.9|29208.2|29096.2|29211.9|29099.9|29200.5|29088.5|29
1652912090000|2022-05-18 22:14:50|29209.2|29097.2|29207.8|29095.8|29213.4|29101.4|29207.2|29095.2|26
1652912100000|2022-05-18 22:15:00|29209.4|29097.4|29209|29097|29214.5|29102.5|29209|29097|32
1652912110000|2022-05-18 22:15:10|29208|29096|29207.6|29095.6|29211.8|29099.8|29207.2|29095.2|36
1652912120000|2022-05-18 22:15:20|29204.6|29092.6|29206.1|29094.1|29207.1|29095.1|29201.6|29089.6|14
1652912130000|2022-05-18 22:15:30|29202.7|29090.7|29205|29093|29205.3|29093.3|29195.1|29083.1|16
1652912140000|2022-05-18 22:15:40|29204.9|29092.9|29204.6|29092.6|29208.7|29096.7|29204.6|29092.6|24
1652912150000|2022-05-18 22:15:50|29200.2|29088.2|29198.6|29086.6|29201.4|29089.4|29196.8|29084.8|31
1652912160000|2022-05-18 22:16:00|29198.5|29086.5|29199.1|29087.1|29199.9|29087.9|29197.2|29085.2|25
1652912170000|2022-05-18 22:16:10|29199.3|29087.3|29198.2|29086.2|29201.3|29089.3|29197.1|29085.1|32
1652912180000|2022-05-18 22:16:20|29198.6|29086.6|29187.3|29075.3|29198.6|29086.6|29180.9|29068.9|25
1652912190000|2022-05-18 22:16:30|29186|29074|29186|29074|29186|29074|29182.9|29070.9|8
1652912200000|2022-05-18 22:16:40|29186.8|29074.8|29187.6|29075.6|29194.1|29082.1|29186.8|29074.8|21
1652912210000|2022-05-18 22:16:50|29189.2|29077.2|29186|29074|29189.4|29077.4|29182.8|29070.8|23
1652912220000|2022-05-18 22:17:00|29185.3|29073.3|29186|29074|29186|29074|29184.1|29072.1|4
1652912230000|2022-05-18 22:17:10|29185.1|29073.1|29185.6|29073.6|29186|29074|29184.9|29072.9|13
1652912240000|2022-05-18 22:17:20|29185.4|29073.4|29190.3|29078.3|29193.3|29081.3|29185.4|29073.4|33
1652912250000|2022-05-18 22:17:30|29190.6|29078.6|29188.9|29076.9|29190.8|29078.8|29187.7|29075.7|16
1652912260000|2022-05-18 22:17:40|29187.8|29075.8|29191.2|29079.2|29191.2|29079.2|29186.9|29074.9|26
1652912270000|2022-05-18 22:17:50|29191.4|29079.4|29199.4|29087.4|29199.4|29087.4|29191.2|29079.2|16
1652912280000|2022-05-18 22:18:00|29198.2|29086.2|29197.3|29085.3|29198.2|29086.2|29195.9|29083.9|23
1652912290000|2022-05-18 22:18:10|29198.2|29086.2|29249.6|29137.6|29255.9|29143.9|29197.8|29085.8|29
1652912300000|2022-05-18 22:18:20|29256.8|29144.8|29255.6|29143.6|29264.1|29152.1|29249.3|29137.3|34
1652912310000|2022-05-18 22:18:30|29258|29146|29272.4|29160.4|29273.2|29161.2|29254.1|29142.1|23
1652912320000|2022-05-18 22:18:40|29272.5|29160.5|29260.9|29148.9|29272.5|29160.5|29254.5|29142.5|32
1652912330000|2022-05-18 22:18:50|29261.8|29149.8|29267.8|29155.8|29273.2|29161.2|29260.8|29148.8|37
1652912340000|2022-05-18 22:19:00|29268.9|29156.9|29259.9|29147.9|29270.3|29158.3|29259.9|29147.9|31
1652912350000|2022-05-18 22:19:10|29258|29146|29260|29148|29260.9|29148.9|29256.7|29144.7|12
1652912360000|2022-05-18 22:19:20|29259.3|29147.3|29259.9|29147.9|29264.1|29152.1|29257.9|29145.9|27
1652912370000|2022-05-18 22:19:30|29258.6|29146.6|29260.6|29148.6|29263.4|29151.4|29258.6|29146.6|24
1652912380000|2022-05-18 22:19:40|29254.9|29142.9|29272|29160|29273.6|29161.6|29254.7|29142.7|30
1652912390000|2022-05-18 22:19:50|29271.5|29159.5|29299.4|29187.4|29299.4|29187.4|29263.7|29151.7|34
1652912400000|2022-05-18 22:20:00|29294.1|29182.1|29306|29194|29306|29194|29294.1|29182.1|13
1652912410000|2022-05-18 22:20:10|29301.9|29189.9|29331.2|29219.2|29342.8|29230.8|29301.9|29189.9|35
1652912420000|2022-05-18 22:20:20|29330.7|29218.7|29338.4|29226.4|29341.3|29229.3|29327.9|29215.9|29
1652912430000|2022-05-18 22:20:30|29338.5|29226.5|29345.3|29233.3|29355.1|29243.1|29338.3|29226.3|27
1652912440000|2022-05-18 22:20:40|29342.8|29230.8|29356.7|29244.7|29356.7|29244.7|29334.8|29222.8|30
1652912450000|2022-05-18 22:20:50|29356|29244|29335.7|29223.7|29356.7|29244.7|29334.8|29222.8|32
1652912460000|2022-05-18 22:21:00|29335.6|29223.6|29328|29216|29336.5|29224.5|29326.9|29214.9|27
1652912470000|2022-05-18 22:21:10|29328.5|29216.5|29349.6|29237.6|29359.7|29247.7|29328.5|29216.5|34
1652912480000|2022-05-18 22:21:20|29349.7|29237.7|29338.9|29226.9|29352|29240|29338.9|29226.9|26
1652912490000|2022-05-18 22:21:30|29339|29227|29338.8|29226.8|29346.6|29234.6|29338.1|29226.1|21
1652912500000|2022-05-18 22:21:40|29338.6|29226.6|29349|29237|29357|29245|29338.6|29226.6|36
1652912510000|2022-05-18 22:21:50|29349.6|29237.6|29347.5|29235.5|29351.2|29239.2|29346.5|29234.5|27
1652912520000|2022-05-18 22:22:00|29341.3|29229.3|29395.7|29283.7|29401.8|29289.8|29341.3|29229.3|35
1652912530000|2022-05-18 22:22:10|29394.4|29282.4|29411|29299|29423.5|29311.5|29394.4|29282.4|33
1652912540000|2022-05-18 22:22:20|29410.4|29298.4|29416.7|29304.7|29424.9|29312.9|29410.4|29298.4|28
1652912550000|2022-05-18 22:22:30|29416.2|29304.2|29401.4|29289.4|29419.2|29307.2|29398.4|29286.4|28
1652912560000|2022-05-18 22:22:40|29396.9|29284.9|29388.8|29276.8|29409.1|29297.1|29386.4|29274.4|25
1652912570000|2022-05-18 22:22:50|29394.6|29282.6|29404.8|29292.8|29406.3|29294.3|29392.8|29280.8|21
1652912580000|2022-05-18 22:23:00|29404.6|29292.6|29384.2|29272.2|29408.6|29296.6|29375.6|29263.6|31
1652912590000|2022-05-18 22:23:10|29384.3|29272.3|29401.2|29289.2|29401.7|29289.7|29382.6|29270.6|33
1652912600000|2022-05-18 22:23:20|29402.1|29290.1|29401.6|29289.6|29402.7|29290.7|29398.2|29286.2|28
1652912610000|2022-05-18 22:23:30|29401.5|29289.5|29388.8|29276.8|29402|29290|29387.9|29275.9|34
1652912620000|2022-05-18 22:23:40|29387.5|29275.5|29395.9|29283.9|29400.9|29288.9|29387.5|29275.5|22
1652912630000|2022-05-18 22:23:50|29397.4|29285.4|29405.9|29293.9|29405.9|29293.9|29393|29281|30
1652912640000|2022-05-18 22:24:00|29406|29294|29394.6|29282.6|29408.1|29296.1|29394.6|29282.6|29
1652912650000|2022-05-18 22:24:10|29393.9|29281.9|29395|29283|29395.2|29283.2|29393.2|29281.2|16
1652912660000|2022-05-18 22:24:20|29395.2|29283.2|29387.3|29275.3|29395.7|29283.7|29387.3|29275.3|24
1652912670000|2022-05-18 22:24:30|29386.6|29274.6|29382.2|29270.2|29386.6|29274.6|29381|29269|15
1652912680000|2022-05-18 22:24:40|29383.2|29271.2|29374.8|29262.8|29383.4|29271.4|29364.8|29252.8|26
1652912690000|2022-05-18 22:24:50|29373.2|29261.2|29377.8|29265.8|29382.1|29270.1|29373.2|29261.2|32
1652912700000|2022-05-18 22:25:00|29377.5|29265.5|29394.4|29282.4|29395.7|29283.7|29377.5|29265.5|31
1652912710000|2022-05-18 22:25:10|29390.2|29278.2|29388.3|29276.3|29393|29281|29388.2|29276.2|25
1652912720000|2022-05-18 22:25:20|29388.2|29276.2|29390.8|29278.8|29394.1|29282.1|29388.2|29276.2|29
1652912730000|2022-05-18 22:25:30|29391|29279|29334.8|29222.8|29391|29279|29334.4|29222.4|31
1652912740000|2022-05-18 22:25:40|29327.6|29215.6|29310.3|29198.3|29327.6|29215.6|29303.4|29191.4|36
1652912750000|2022-05-18 22:25:50|29311.3|29199.3|29268.9|29156.9|29311.3|29199.3|29235.9|29123.9|36
1652912760000|2022-05-18 22:26:00|29276.7|29164.7|29283.5|29171.5|29287.7|29175.7|29270.1|29158.1|36
1652912770000|2022-05-18 22:26:10|29283.4|29171.4|29257.8|29145.8|29283.4|29171.4|29233.8|29121.8|34
1652912780000|2022-05-18 22:26:20|29260.5|29148.5|29234|29122|29260.5|29148.5|29228.6|29116.6|33
1652912790000|2022-05-18 22:26:30|29226.3|29114.3|29220.8|29108.8|29232.5|29120.5|29216|29104|27
1652912800000|2022-05-18 22:26:40|29221.9|29109.9|29178.8|29066.8|29228.5|29116.5|29175.8|29063.8|34
1652912810000|2022-05-18 22:26:50|29180.9|29068.9|29178.8|29066.8|29181.7|29069.7|29169.5|29057.5|24
1652912820000|2022-05-18 22:27:00|29177|29065|29188.3|29076.3|29191.2|29079.2|29174.9|29062.9|37
1652912830000|2022-05-18 22:27:10|29189|29077|29180.7|29068.7|29190.8|29078.8|29179.2|29067.2|35
1652912840000|2022-05-18 22:27:20|29179.2|29067.2|29179.4|29067.4|29185.2|29073.2|29176.7|29064.7|34
1652912850000|2022-05-18 22:27:30|29178|29066|29176.7|29064.7|29179.8|29067.8|29172.3|29060.3|28
1652912860000|2022-05-18 22:27:40|29176.6|29064.6|29167.6|29055.6|29176.6|29064.6|29162.4|29050.4|19
1652912870000|2022-05-18 22:27:50|29167.8|29055.8|29167.6|29055.6|29170|29058|29159.5|29047.5|20
1652912880000|2022-05-18 22:28:00|29164.4|29052.4|29158.7|29046.7|29167.6|29055.6|29155.4|29043.4|9
1652912890000|2022-05-18 22:28:10|29158|29046|29145.6|29033.6|29158|29046|29140.7|29028.7|14
1652912900000|2022-05-18 22:28:20|29141.4|29029.4|29085.3|28973.3|29145.6|29033.6|29080.4|28968.4|34
1652912910000|2022-05-18 22:28:30|29081|28969|29088.9|28976.9|29093.7|28981.7|29075.7|28963.7|36
1652912920000|2022-05-18 22:28:40|29088.4|28976.4|29077.6|28965.6|29091.3|28979.3|29077.5|28965.5|32
1652912930000|2022-05-18 22:28:50|29078.2|28966.2|29067.1|28955.1|29078.2|28966.2|29062.3|28950.3|14
1652912940000|2022-05-18 22:29:00|29067.6|28955.6|29090.8|28978.8|29091.9|28979.9|29067.1|28955.1|29
1652912950000|2022-05-18 22:29:10|29091|28979|29088.2|28976.2|29093.2|28981.2|29086.6|28974.6|34
1652912960000|2022-05-18 22:29:20|29087|28975|29095.2|28983.2|29095.2|28983.2|29081.5|28969.5|28
1652912970000|2022-05-18 22:29:30|29094.6|28982.6|29101.8|28989.8|29102.5|28990.5|29089.8|28977.8|33
1652912980000|2022-05-18 22:29:40|29102.7|28990.7|29090|28978|29103.6|28991.6|29089.5|28977.5|34
1652912990000|2022-05-18 22:29:50|29089.9|28977.9|29092|28980|29096.2|28984.2|29089.9|28977.9|33
1652913000000|2022-05-18 22:30:00|29091.5|28979.5|29118.9|29006.9|29118.9|29006.9|29091.5|28979.5|30
1652913010000|2022-05-18 22:30:10|29118.5|29006.5|29129.3|29017.3|29129.3|29017.3|29117.9|29005.9|33
1652913020000|2022-05-18 22:30:20|29129.4|29017.4|29166.4|29054.4|29166.4|29054.4|29123.4|29011.4|37
1652913030000|2022-05-18 22:30:30|29165.1|29053.1|29149.4|29037.4|29167.4|29055.4|29147.5|29035.5|32
1652913040000|2022-05-18 22:30:40|29148.7|29036.7|29143.2|29031.2|29155.9|29043.9|29134.5|29022.5|34
1652913050000|2022-05-18 22:30:50|29143.3|29031.3|29162.2|29050.2|29162.9|29050.9|29143.3|29031.3|31
1652913060000|2022-05-18 22:31:00|29162.4|29050.4|29158.6|29046.6|29165.7|29053.7|29156.7|29044.7|26
1652913070000|2022-05-18 22:31:10|29158.4|29046.4|29135.4|29023.4|29158.6|29046.6|29131.1|29019.1|29
1652913080000|2022-05-18 22:31:20|29128.3|29016.3|29114.8|29002.8|29128.3|29016.3|29113.1|29001.1|36
1652913090000|2022-05-18 22:31:30|29112.9|29000.9|29099.8|28987.8|29114.8|29002.8|29099.7|28987.7|28
1652913100000|2022-05-18 22:31:40|29099.7|28987.7|29131.1|29019.1|29131.1|29019.1|29099.7|28987.7|34
1652913110000|2022-05-18 22:31:50|29134.6|29022.6|29136.8|29024.8|29139.8|29027.8|29131.4|29019.4|34
1652913120000|2022-05-18 22:32:00|29139.3|29027.3|29142.7|29030.7|29143.3|29031.3|29132.5|29020.5|32
1652913130000|2022-05-18 22:32:10|29142.8|29030.8|29147.7|29035.7|29149.1|29037.1|29142.8|29030.8|28
1652913140000|2022-05-18 22:32:20|29147.8|29035.8|29145.1|29033.1|29150.1|29038.1|29142.5|29030.5|23
1652913150000|2022-05-18 22:32:30|29145.2|29033.2|29150.1|29038.1|29156.5|29044.5|29145.2|29033.2|23
1652913160000|2022-05-18 22:32:40|29149.9|29037.9|29155.9|29043.9|29157.3|29045.3|29149.2|29037.2|29
1652913170000|2022-05-18 22:32:50|29153|29041|29140.4|29028.4|29155.4|29043.4|29140.4|29028.4|35
1652913180000|2022-05-18 22:33:00|29140.3|29028.3|29124.5|29012.5|29141|29029|29124.1|29012.1|37
1652913190000|2022-05-18 22:33:10|29125.5|29013.5|29124.8|29012.8|29134.2|29022.2|29122.6|29010.6|27
1652913200000|2022-05-18 22:33:20|29129|29017|29122|29010|29131.9|29019.9|29117.5|29005.5|31
1652913210000|2022-05-18 22:33:30|29121.1|29009.1|29119.8|29007.8|29128.9|29016.9|29118.9|29006.9|37
1652913220000|2022-05-18 22:33:40|29116.6|29004.6|29121.7|29009.7|29122.2|29010.2|29115.6|29003.6|34
1652913230000|2022-05-18 22:33:50|29122.2|29010.2|29127.9|29015.9|29128.6|29016.6|29122.2|29010.2|25
1652913240000|2022-05-18 22:34:00|29128|29016|29122.2|29010.2|29128.5|29016.5|29118.7|29006.7|29
1652913250000|2022-05-18 22:34:10|29123|29011|29123.9|29011.9|29123.9|29011.9|29120.2|29008.2|17
1652913260000|2022-05-18 22:34:20|29124|29012|29116.7|29004.7|29124.7|29012.7|29113.3|29001.3|28
1652913270000|2022-05-18 22:34:30|29116|29004|29110.9|28998.9|29116.4|29004.4|29110.9|28998.9|5
1652913280000|2022-05-18 22:34:40|29107.4|28995.4|29096|28984|29110.9|28998.9|29094.7|28982.7|9
1652913290000|2022-05-18 22:34:50|29096.2|28984.2|29096.3|28984.3|29097.4|28985.4|29094.4|28982.4|17
1652913300000|2022-05-18 22:35:00|29094.7|28982.7|29093.8|28981.8|29094.7|28982.7|29093.7|28981.7|12
1652913310000|2022-05-18 22:35:10|29098.4|28986.4|29106.8|28994.8|29106.8|28994.8|29096.6|28984.6|12
1652913320000|2022-05-18 22:35:20|29104|28992|29118.2|29006.2|29118.2|29006.2|29104|28992|27
1652913330000|2022-05-18 22:35:30|29116.5|29004.5|29117.1|29005.1|29120.1|29008.1|29114.8|29002.8|25
1652913340000|2022-05-18 22:35:40|29117|29005|29117|29005|29118.1|29006.1|29117|29005|5
1652913350000|2022-05-18 22:35:50|29119|29007|29112.2|29000.2|29119|29007|29107.7|28995.7|26
1652913360000|2022-05-18 22:36:00|29111.4|28999.4|29112.2|29000.2|29112.2|29000.2|29106.3|28994.3|17
1652913370000|2022-05-18 22:36:10|29111.4|28999.4|29103.1|28991.1|29112.2|29000.2|29099.9|28987.9|27
1652913380000|2022-05-18 22:36:20|29103|28991|29094.2|28982.2|29104.9|28992.9|29091.3|28979.3|22
1652913390000|2022-05-18 22:36:30|29093.9|28981.9|29088.4|28976.4|29095.3|28983.3|29088.4|28976.4|21
1652913400000|2022-05-18 22:36:40|29090.8|28978.8|29088.4|28976.4|29092.3|28980.3|29088.4|28976.4|21
1652913410000|2022-05-18 22:36:50|29089.2|28977.2|29089.2|28977.2|29090|28978|29088.4|28976.4|14
1652913420000|2022-05-18 22:37:00|29088.7|28976.7|29090.4|28978.4|29090.9|28978.9|29088.4|28976.4|29
1652913430000|2022-05-18 22:37:10|29089.2|28977.2|29088.4|28976.4|29090.9|28978.9|29088.4|28976.4|20
1652913440000|2022-05-18 22:37:20|29088.7|28976.7|29089.2|28977.2|29090.9|28978.9|29088.4|28976.4|26
1652913450000|2022-05-18 22:37:30|29088.4|28976.4|29089.2|28977.2|29090.5|28978.5|29088.4|28976.4|19
1652913460000|2022-05-18 22:37:40|29088.4|28976.4|29088.4|28976.4|29089.2|28977.2|29088.4|28976.4|4
1652913470000|2022-05-18 22:37:50|29085.3|28973.3|29086.1|28974.1|29086.1|28974.1|29083.9|28971.9|6
1652913480000|2022-05-18 22:38:00|29071.8|28959.8|29045.2|28933.2|29080.6|28968.6|29045.2|28933.2|19
1652913490000|2022-05-18 22:38:10|29040.3|28928.3|29038.4|28926.4|29041.5|28929.5|29034.9|28922.9|12
1652913500000|2022-05-18 22:38:20|29037.5|28925.5|29003.9|28891.9|29043.1|28931.1|29003.9|28891.9|14
1652913510000|2022-05-18 22:38:30|29025.1|28913.1|29024.9|28912.9|29025.1|28913.1|28995.9|28883.9|32
1652913520000|2022-05-18 22:38:40|29028|28916|29038.8|28926.8|29040.7|28928.7|29028|28916|26
1652913530000|2022-05-18 22:38:50|29039.6|28927.6|29032.5|28920.5|29045.8|28933.8|29032.2|28920.2|27
1652913540000|2022-05-18 22:39:00|29032.4|28920.4|29023.7|28911.7|29034.1|28922.1|29023.7|28911.7|29
1652913550000|2022-05-18 22:39:10|29023.4|28911.4|29036.6|28924.6|29036.6|28924.6|29023.4|28911.4|30
1652913560000|2022-05-18 22:39:20|29036.5|28924.5|29038.9|28926.9|29038.9|28926.9|29029.1|28917.1|17
1652913570000|2022-05-18 22:39:30|29047.7|28935.7|29055|28943|29059.8|28947.8|29047.7|28935.7|25
1652913580000|2022-05-18 22:39:40|29054.9|28942.9|29076.9|28964.9|29076.9|28964.9|29054.9|28942.9|29
1652913590000|2022-05-18 22:39:50|29076.3|28964.3|29061.4|28949.4|29077.2|28965.2|29061.3|28949.3|28
1652913600000|2022-05-18 22:40:00|29061.2|28949.2|29067.4|28955.4|29067.4|28955.4|29057.3|28945.3|34
1652913610000|2022-05-18 22:40:10|29071.8|28959.8|29035.2|28923.2|29071.8|28959.8|29035.2|28923.2|38
1652913620000|2022-05-18 22:40:20|29034.7|28922.7|29003.1|28891.1|29038.1|28926.1|29001.3|28889.3|34
1652913630000|2022-05-18 22:40:30|29001.9|28889.9|28980.9|28868.9|29015.1|28903.1|28968.6|28856.6|37
1652913640000|2022-05-18 22:40:40|28981|28869|28982.2|28870.2|29010.9|28898.9|28981|28869|35
1652913650000|2022-05-18 22:40:50|28982.3|28870.3|28980.1|28868.1|28997.4|28885.4|28980.1|28868.1|33
1652913660000|2022-05-18 22:41:00|28981|28869|29005.2|28893.2|29007.5|28895.5|28976.7|28864.7|32
1652913670000|2022-05-18 22:41:10|29005.3|28893.3|28980.7|28868.7|29008.7|28896.7|28980.7|28868.7|32
1652913680000|2022-05-18 22:41:20|28980.6|28868.6|29003.4|28891.4|29003.4|28891.4|28978.8|28866.8|31
1652913690000|2022-05-18 22:41:30|29002.4|28890.4|28994.1|28882.1|29002.4|28890.4|28990.7|28878.7|25
1652913700000|2022-05-18 22:41:40|28996.7|28884.7|29009.7|28897.7|29009.7|28897.7|28991.2|28879.2|36
1652913710000|2022-05-18 22:41:50|29009.3|28897.3|29020.5|28908.5|29020.5|28908.5|29009.3|28897.3|26
1652913720000|2022-05-18 22:42:00|29018.6|28906.6|29014.4|28902.4|29021.1|28909.1|29008.4|28896.4|33
1652913730000|2022-05-18 22:42:10|29012.7|28900.7|29022.2|28910.2|29024.8|28912.8|29012.7|28900.7|9
1652913740000|2022-05-18 22:42:20|29026.8|28914.8|29036.1|28924.1|29036.1|28924.1|29026.3|28914.3|14
1652913750000|2022-05-18 22:42:30|29035.1|28923.1|29036.1|28924.1|29036.1|28924.1|29032.4|28920.4|15
1652913760000|2022-05-18 22:42:40|29035.1|28923.1|29034.1|28922.1|29035.1|28923.1|29032.6|28920.6|14
1652913770000|2022-05-18 22:42:50|29034.4|28922.4|29034.3|28922.3|29034.4|28922.4|29025|28913|23
1652913780000|2022-05-18 22:43:00|29036.1|28924.1|29042.4|28930.4|29049.1|28937.1|29035.4|28923.4|18
1652913790000|2022-05-18 22:43:10|29053.2|28941.2|29042.4|28930.4|29053.2|28941.2|29042.3|28930.3|9
1652913800000|2022-05-18 22:43:20|29044.8|28932.8|29028.4|28916.4|29044.8|28932.8|29028.3|28916.3|32
1652913810000|2022-05-18 22:43:30|29027.1|28915.1|29004.6|28892.6|29027.3|28915.3|29004.6|28892.6|25
1652913820000|2022-05-18 22:43:40|29003.8|28891.8|29010.9|28898.9|29010.9|28898.9|29000.2|28888.2|21
1652913830000|2022-05-18 22:43:50|29008.6|28896.6|29004.6|28892.6|29012.9|28900.9|29002.1|28890.1|30
1652913840000|2022-05-18 22:44:00|29007.4|28895.4|29004.8|28892.8|29011.9|28899.9|29002.5|28890.5|28
1652913850000|2022-05-18 22:44:10|29003.8|28891.8|28986.3|28874.3|29003.8|28891.8|28986.3|28874.3|29
1652913860000|2022-05-18 22:44:20|28990.3|28878.3|28993.4|28881.4|28998.3|28886.3|28985.4|28873.4|15
1652913870000|2022-05-18 22:44:30|28990.9|28878.9|28988.3|28876.3|28993.4|28881.4|28986.9|28874.9|24
1652913880000|2022-05-18 22:44:40|28988.5|28876.5|28989.3|28877.3|28989.6|28877.6|28984.1|28872.1|33
1652913890000|2022-05-18 22:44:50|28989.6|28877.6|28993.4|28881.4|28993.4|28881.4|28986.1|28874.1|29
1652913900000|2022-05-18 22:45:00|28993.8|28881.8|28986|28874|28993.8|28881.8|28984.8|28872.8|17
1652913910000|2022-05-18 22:45:10|28987.2|28875.2|28991.3|28879.3|28991.3|28879.3|28987.2|28875.2|23
1652913920000|2022-05-18 22:45:20|28991.2|28879.2|28987.8|28875.8|28991.2|28879.2|28987.2|28875.2|21
1652913930000|2022-05-18 22:45:30|28990.3|28878.3|28988|28876|28990.6|28878.6|28986.4|28874.4|21
1652913940000|2022-05-18 22:45:40|28988.1|28876.1|28986.8|28874.8|28989.8|28877.8|28985.4|28873.4|20
1652913950000|2022-05-18 22:45:50|28986.9|28874.9|28995.6|28883.6|28995.6|28883.6|28986.9|28874.9|20
1652913960000|2022-05-18 22:46:00|28998.2|28886.2|29018.9|28906.9|29020.2|28908.2|28997.8|28885.8|22
1652913970000|2022-05-18 22:46:10|29018.8|28906.8|29024.1|28912.1|29027.6|28915.6|29014.4|28902.4|33
1652913980000|2022-05-18 22:46:20|29022|28910|29018.9|28906.9|29022|28910|29014.8|28902.8|23
1652913990000|2022-05-18 22:46:30|29019|28907|29013.7|28901.7|29019.4|28907.4|29012.7|28900.7|9
1652914000000|2022-05-18 22:46:40|29014.1|28902.1|29009.8|28897.8|29015.1|28903.1|29008|28896|26
1652914010000|2022-05-18 22:46:50|29009.1|28897.1|29015.9|28903.9|29019.7|28907.7|29009.1|28897.1|26
1652914020000|2022-05-18 22:47:00|29011.5|28899.5|29014.4|28902.4|29014.4|28902.4|29009.9|28897.9|4
1652914030000|2022-05-18 22:47:10|29011.4|28899.4|29011.6|28899.6|29016.1|28904.1|29010.3|28898.3|20
1652914040000|2022-05-18 22:47:20|29016.1|28904.1|29013|28901|29016.1|28904.1|29010.5|28898.5|13
1652914050000|2022-05-18 22:47:30|29012.9|28900.9|29020.1|28908.1|29024.5|28912.5|29012.3|28900.3|18
1652914060000|2022-05-18 22:47:40|29018.4|28906.4|28975.8|28863.8|29018.4|28906.4|28971.5|28859.5|31
1652914070000|2022-05-18 22:47:50|28969.5|28857.5|28971.4|28859.4|28974|28862|28969.5|28857.5|15
1652914080000|2022-05-18 22:48:00|28968.6|28856.6|28971.4|28859.4|28971.4|28859.4|28963.2|28851.2|24
1652914090000|2022-05-18 22:48:10|28971.1|28859.1|28966.2|28854.2|28971.4|28859.4|28963.2|28851.2|21
1652914100000|2022-05-18 22:48:20|28964.6|28852.6|28962.1|28850.1|28971.4|28859.4|28953.2|28841.2|24
1652914110000|2022-05-18 22:48:30|28953.2|28841.2|28958.1|28846.1|28960.1|28848.1|28944.9|28832.9|32
1652914120000|2022-05-18 22:48:40|28950.2|28838.2|28944.9|28832.9|28958.9|28846.9|28944.9|28832.9|24
1652914130000|2022-05-18 22:48:50|28948.1|28836.1|28965|28853|28965|28853|28948.1|28836.1|33
1652914140000|2022-05-18 22:49:00|28963.1|28851.1|28958.8|28846.8|28967.1|28855.1|28956.3|28844.3|25
1652914150000|2022-05-18 22:49:10|28952.5|28840.5|28997.5|28885.5|28997.5|28885.5|28952.5|28840.5|25
1652914160000|2022-05-18 22:49:20|29001.7|28889.7|29005.2|28893.2|29007.6|28895.6|28996.3|28884.3|24
1652914170000|2022-05-18 22:49:30|29005.3|28893.3|29003.8|28891.8|29006.2|28894.2|29000.4|28888.4|30
1652914180000|2022-05-18 22:49:40|29003.9|28891.9|29001.1|28889.1|29003.9|28891.9|29000.9|28888.9|16
1652914190000|2022-05-18 22:49:50|29001.8|28889.8|29003|28891|29003|28891|28998.6|28886.6|24
1652914200000|2022-05-18 22:50:00|28998.9|28886.9|28995.1|28883.1|29003|28891|28992.5|28880.5|32
1652914210000|2022-05-18 22:50:10|28995.4|28883.4|28997.4|28885.4|28997.4|28885.4|28993.3|28881.3|21
1652914220000|2022-05-18 22:50:20|28996|28884|28997.4|28885.4|28997.4|28885.4|28995.1|28883.1|7
1652914230000|2022-05-18 22:50:30|28995.9|28883.9|28999.1|28887.1|28999.6|28887.6|28995.1|28883.1|21
1652914240000|2022-05-18 22:50:40|28999.8|28887.8|29001.5|28889.5|29006.1|28894.1|28999.8|28887.8|15
1652914250000|2022-05-18 22:50:50|29002.7|28890.7|29014.6|28902.6|29018|28906|29002.7|28890.7|27
1652914260000|2022-05-18 22:51:00|29013.1|28901.1|28997.4|28885.4|29013.1|28901.1|28997.4|28885.4|20
1652914270000|2022-05-18 22:51:10|28998.2|28886.2|28999|28887|28999.9|28887.9|28997.4|28885.4|20
1652914280000|2022-05-18 22:51:20|28998.7|28886.7|28998.3|28886.3|28998.7|28886.7|28998.3|28886.3|2
1652914290000|2022-05-18 22:51:30|28999.7|28887.7|29014.3|28902.3|29023.6|28911.6|28999.7|28887.7|23
1652914300000|2022-05-18 22:51:40|29012.9|28900.9|28998.3|28886.3|29014.3|28902.3|28998.3|28886.3|13
1652914310000|2022-05-18 22:51:50|28998.5|28886.5|28998.8|28886.8|29000.6|28888.6|28998.5|28886.5|8
1652914320000|2022-05-18 22:52:00|28999|28887|29002.2|28890.2|29003.8|28891.8|28999|28887|20
1652914330000|2022-05-18 22:52:10|29002.6|28890.6|29003.4|28891.4|29003.9|28891.9|29002.1|28890.1|24
1652914340000|2022-05-18 22:52:20|29003.5|28891.5|29007.4|28895.4|29007.9|28895.9|29003.4|28891.4|20
1652914350000|2022-05-18 22:52:30|29007|28895|29001.5|28889.5|29007|28895|29001.5|28889.5|9
1652914360000|2022-05-18 22:52:40|28999.6|28887.6|29001.5|28889.5|29001.5|28889.5|28999.6|28887.6|2
1652914370000|2022-05-18 22:52:50|28994.8|28882.8|29001.5|28889.5|29001.5|28889.5|28993.6|28881.6|4
1652914380000|2022-05-18 22:53:00|28994.7|28882.7|28977.9|28865.9|29001.5|28889.5|28977.6|28865.6|14
1652914390000|2022-05-18 22:53:10|28977.8|28865.8|28968.2|28856.2|28977.8|28865.8|28964.7|28852.7|21
1652914400000|2022-05-18 22:53:20|28967.8|28855.8|28947.7|28835.7|28970.1|28858.1|28947|28835|18
1652914410000|2022-05-18 22:53:30|28948.9|28836.9|28969.5|28857.5|28969.9|28857.9|28947|28835|33
1652914420000|2022-05-18 22:53:40|28970.4|28858.4|28969.1|28857.1|28976.9|28864.9|28968.9|28856.9|21
1652914430000|2022-05-18 22:53:50|28969.2|28857.2|28959.9|28847.9|28969.2|28857.2|28959.8|28847.8|11
1652914440000|2022-05-18 22:54:00|28962.3|28850.3|28954.2|28842.2|28962.3|28850.3|28954.2|28842.2|8
1652914450000|2022-05-18 22:54:10|28955.7|28843.7|28956.4|28844.4|28956.5|28844.5|28952.4|28840.4|11
1652914460000|2022-05-18 22:54:20|28961.5|28849.5|28950.2|28838.2|28961.5|28849.5|28949.9|28837.9|14
1652914470000|2022-05-18 22:54:30|28950.3|28838.3|28953.4|28841.4|28954.5|28842.5|28950.2|28838.2|17
1652914480000|2022-05-18 22:54:40|28955|28843|28978.8|28866.8|28978.8|28866.8|28954.7|28842.7|29
1652914490000|2022-05-18 22:54:50|28978.6|28866.6|28975.4|28863.4|28978.6|28866.6|28975.4|28863.4|16
1652914500000|2022-05-18 22:55:00|28974.5|28862.5|28988.5|28876.5|28989.1|28877.1|28974.2|28862.2|24
1652914510000|2022-05-18 22:55:10|28987.6|28875.6|28986.3|28874.3|28991.3|28879.3|28985.9|28873.9|12
1652914520000|2022-05-18 22:55:20|28986.4|28874.4|28958.1|28846.1|28986.8|28874.8|28958.1|28846.1|26
1652914530000|2022-05-18 22:55:30|28957.3|28845.3|28949.8|28837.8|28957.3|28845.3|28947|28835|26
1652914540000|2022-05-18 22:55:40|28950.3|28838.3|28949.8|28837.8|28951.3|28839.3|28947.5|28835.5|8
1652914550000|2022-05-18 22:55:50|28949|28837|28946|28834|28949.8|28837.8|28941.4|28829.4|19
1652914560000|2022-05-18 22:56:00|28946.1|28834.1|28953.5|28841.5|28954.6|28842.6|28945.5|28833.5|21
1652914570000|2022-05-18 22:56:10|28952.5|28840.5|28958|28846|28958|28846|28952.5|28840.5|15
1652914580000|2022-05-18 22:56:20|28957.7|28845.7|28965.5|28853.5|28967.2|28855.2|28957.7|28845.7|28
1652914590000|2022-05-18 22:56:30|28965.6|28853.6|28977.1|28865.1|28977.1|28865.1|28965.6|28853.6|25
1652914600000|2022-05-18 22:56:40|28977.5|28865.5|28975.4|28863.4|28979.2|28867.2|28974.5|28862.5|26
1652914610000|2022-05-18 22:56:50|28976.5|28864.5|28977|28865|28977.8|28865.8|28974.8|28862.8|21
1652914620000|2022-05-18 22:57:00|28977.1|28865.1|28958.3|28846.3|28977.8|28865.8|28958.3|28846.3|30
1652914630000|2022-05-18 22:57:10|28958|28846|28944.2|28832.2|28958.1|28846.1|28942.3|28830.3|18
1652914640000|2022-05-18 22:57:20|28943.3|28831.3|28928.4|28816.4|28943.3|28831.3|28925.9|28813.9|27
1652914650000|2022-05-18 22:57:30|28927.9|28815.9|28940.1|28828.1|28940.1|28828.1|28925.9|28813.9|18
1652914660000|2022-05-18 22:57:40|28947.5|28835.5|28992.5|28880.5|28996.4|28884.4|28947.5|28835.5|33
1652914670000|2022-05-18 22:57:50|28995.1|28883.1|29002.4|28890.4|29004.3|28892.3|28995.1|28883.1|32
1652914680000|2022-05-18 22:58:00|29004.9|28892.9|29001.9|28889.9|29009|28897|29001.3|28889.3|32
1652914690000|2022-05-18 22:58:10|29000.8|28888.8|29010.6|28898.6|29012.2|28900.2|28999.5|28887.5|33
1652914700000|2022-05-18 22:58:20|29011.9|28899.9|29004.4|28892.4|29011.9|28899.9|29001.4|28889.4|22
1652914710000|2022-05-18 22:58:30|29004.1|28892.1|28986|28874|29004.5|28892.5|28985.9|28873.9|27
1652914720000|2022-05-18 22:58:40|28985.4|28873.4|28978.7|28866.7|28985.5|28873.5|28975|28863|24
1652914730000|2022-05-18 22:58:50|28979.9|28867.9|29029.1|28917.1|29031.9|28919.9|28977.9|28865.9|32
1652914740000|2022-05-18 22:59:00|29032.2|28920.2|29025.2|28913.2|29032.2|28920.2|29023.6|28911.6|18
1652914750000|2022-05-18 22:59:10|29026.5|28914.5|29007.1|28895.1|29026.5|28914.5|29002.8|28890.8|29
1652914760000|2022-05-18 22:59:20|29006|28894|29005.9|28893.9|29007.3|28895.3|28996.2|28884.2|36
1652914770000|2022-05-18 22:59:30|29005.6|28893.6|29003|28891|29006.6|28894.6|29000.4|28888.4|26
1652914780000|2022-05-18 22:59:40|29003.4|28891.4|29004.5|28892.5|29005.9|28893.9|29001.9|28889.9|20
1652914790000|2022-05-18 22:59:50|29003.9|28891.9|28994.1|28882.1|29004.2|28892.2|28993.6|28881.6|21
1652914800000|2022-05-18 23:00:00|28993.5|28881.5|29010.4|28898.4|29016.7|28904.7|28988.2|28876.2|28
1652914810000|2022-05-18 23:00:10|29012|28900|29022.1|28910.1|29032.7|28920.7|29011|28899|28
1652914820000|2022-05-18 23:00:20|29032.3|28920.3|29038.6|28926.6|29040.3|28928.3|29019.5|28907.5|20
1652914830000|2022-05-18 23:00:30|29038|28926|29052|28940|29052.8|28940.8|29038|28926|15
1652914840000|2022-05-18 23:00:40|29052.4|28940.4|29049.2|28937.2|29052.4|28940.4|29041.1|28929.1|16
1652914850000|2022-05-18 23:00:50|29049.4|28937.4|29049.4|28937.4|29052|28940|29049.3|28937.3|23
1652914860000|2022-05-18 23:01:00|29050.2|28938.2|29056.4|28944.4|29056.4|28944.4|29050.2|28938.2|17
1652914870000|2022-05-18 23:01:10|29055.8|28943.8|29056.4|28944.4|29056.4|28944.4|29054.6|28942.6|14
1652914880000|2022-05-18 23:01:20|29056.1|28944.1|29063.2|28951.2|29063.2|28951.2|29055.5|28943.5|14
1652914890000|2022-05-18 23:01:30|29060.4|28948.4|29056.9|28944.9|29061.8|28949.8|29054.3|28942.3|14
1652914900000|2022-05-18 23:01:40|29057|28945|29062.7|28950.7|29065.5|28953.5|29057|28945|19
1652914910000|2022-05-18 23:01:50|29059.7|28947.7|29065.1|28953.1|29065.1|28953.1|29058.6|28946.6|25
1652914920000|2022-05-18 23:02:00|29062.7|28950.7|29051.6|28939.6|29064|28952|29051.6|28939.6|26
1652914930000|2022-05-18 23:02:10|29052.8|28940.8|29060.7|28948.7|29061.1|28949.1|29052.8|28940.8|22
1652914940000|2022-05-18 23:02:20|29061|28949|29060|28948|29061|28949|29057.8|28945.8|23
1652914950000|2022-05-18 23:02:30|29058.7|28946.7|29054.9|28942.9|29058.7|28946.7|29054.9|28942.9|10
1652914960000|2022-05-18 23:02:40|29054.7|28942.7|29051.4|28939.4|29056|28944|29051.4|28939.4|7
1652914970000|2022-05-18 23:02:50|29051|28939|29053.3|28941.3|29053.3|28941.3|29043.8|28931.8|23
1652914980000|2022-05-18 23:03:00|29051.8|28939.8|29053.2|28941.2|29056.5|28944.5|29051.7|28939.7|25
1652914990000|2022-05-18 23:03:10|29053.3|28941.3|29054.6|28942.6|29055.7|28943.7|29053.3|28941.3|23
1652915000000|2022-05-18 23:03:20|29054.5|28942.5|29061.8|28949.8|29061.8|28949.8|29053.4|28941.4|25
1652915010000|2022-05-18 23:03:30|29059.9|28947.9|29058.8|28946.8|29061.2|28949.2|29056.5|28944.5|27
1652915020000|2022-05-18 23:03:40|29058.1|28946.1|29046.5|28934.5|29060.2|28948.2|29042.9|28930.9|30
1652915030000|2022-05-18 23:03:50|29051.2|28939.2|29066|28954|29066.3|28954.3|29051.2|28939.2|32
1652915040000|2022-05-18 23:04:00|29065.7|28953.7|29066.2|28954.2|29066.2|28954.2|29063.3|28951.3|27
1652915050000|2022-05-18 23:04:10|29065.1|28953.1|29078.5|28966.5|29078.5|28966.5|29065.1|28953.1|26
1652915060000|2022-05-18 23:04:20|29080.6|28968.6|29085.9|28973.9|29087.7|28975.7|29080.6|28968.6|13
1652915070000|2022-05-18 23:04:30|29087.6|28975.6|29085.9|28973.9|29088.4|28976.4|29085.9|28973.9|14
1652915080000|2022-05-18 23:04:40|29086.6|28974.6|29088.7|28976.7|29088.7|28976.7|29080.7|28968.7|25
1652915090000|2022-05-18 23:04:50|29088.6|28976.6|29085.9|28973.9|29089.7|28977.7|29085.9|28973.9|19
1652915100000|2022-05-18 23:05:00|29088.5|28976.5|29110.8|28998.8|29110.8|28998.8|29085.9|28973.9|14
1652915110000|2022-05-18 23:05:10|29110.9|28998.9|29089|28977|29110.9|28998.9|29089|28977|33
1652915120000|2022-05-18 23:05:20|29088.9|28976.9|29096.6|28984.6|29103.7|28991.7|29088.9|28976.9|32
1652915130000|2022-05-18 23:05:30|29096.5|28984.5|29088.6|28976.6|29096.5|28984.5|29085.3|28973.3|15
1652915140000|2022-05-18 23:05:40|29088.4|28976.4|29087.7|28975.7|29088.4|28976.4|29085|28973|15
1652915150000|2022-05-18 23:05:50|29087.9|28975.9|29084.8|28972.8|29087.9|28975.9|29084.8|28972.8|22
1652915160000|2022-05-18 23:06:00|29085.1|28973.1|29095.3|28983.3|29096|28984|29085.1|28973.1|18
1652915170000|2022-05-18 23:06:10|29094.9|28982.9|29099.4|28987.4|29110.5|28998.5|29094.3|28982.3|32
1652915180000|2022-05-18 23:06:20|29097|28985|29105.4|28993.4|29105.4|28993.4|29091.1|28979.1|29
1652915190000|2022-05-18 23:06:30|29105.9|28993.9|29096.1|28984.1|29105.9|28993.9|29095.3|28983.3|22
1652915200000|2022-05-18 23:06:40|29096|28984|29091.9|28979.9|29096|28984|29091.5|28979.5|8
1652915210000|2022-05-18 23:06:50|29093.5|28981.5|29091.9|28979.9|29093.8|28981.8|29091.9|28979.9|13
1652915220000|2022-05-18 23:07:00|29092.1|28980.1|29093.3|28981.3|29094.1|28982.1|29089.9|28977.9|21
1652915230000|2022-05-18 23:07:10|29093.2|28981.2|29092.6|28980.6|29093.2|28981.2|29092.5|28980.5|22
1652915240000|2022-05-18 23:07:20|29092.5|28980.5|29089.1|28977.1|29092.5|28980.5|29089.1|28977.1|11
1652915250000|2022-05-18 23:07:30|29088.9|28976.9|29088.9|28976.9|29088.9|28976.9|29088.9|28976.9|1
1652915260000|2022-05-18 23:07:40|29088.5|28976.5|29088.9|28976.9|29088.9|28976.9|29088.5|28976.5|2
1652915270000|2022-05-18 23:07:50|29087.7|28975.7|29087.3|28975.3|29087.9|28975.9|29087.2|28975.2|9
1652915280000|2022-05-18 23:08:00|29090.2|28978.2|29088|28976|29090.2|28978.2|29087.4|28975.4|13
1652915290000|2022-05-18 23:08:10|29088.4|28976.4|29084.3|28972.3|29088.4|28976.4|29084.3|28972.3|12
1652915300000|2022-05-18 23:08:20|29082.8|28970.8|29079.4|28967.4|29082.8|28970.8|29079.3|28967.3|11
1652915310000|2022-05-18 23:08:30|29079.3|28967.3|29096.6|28984.6|29096.6|28984.6|29075.1|28963.1|24
1652915320000|2022-05-18 23:08:40|29096.4|28984.4|29093.1|28981.1|29101.3|28989.3|29093.1|28981.1|30
1652915330000|2022-05-18 23:08:50|29093.5|28981.5|29086.9|28974.9|29095.9|28983.9|29086.9|28974.9|30
1652915340000|2022-05-18 23:09:00|29086|28974|29085.4|28973.4|29087.4|28975.4|29081.5|28969.5|18
1652915350000|2022-05-18 23:09:10|29085.3|28973.3|29086.7|28974.7|29088.7|28976.7|29085.3|28973.3|22
1652915360000|2022-05-18 23:09:20|29085.9|28973.9|29084.3|28972.3|29087.8|28975.8|29080.3|28968.3|22
1652915370000|2022-05-18 23:09:30|29083.7|28971.7|29082.7|28970.7|29084.1|28972.1|29080.5|28968.5|24
1652915380000|2022-05-18 23:09:40|29083.2|28971.2|29071.5|28959.5|29083.2|28971.2|29071.5|28959.5|26
1652915390000|2022-05-18 23:09:50|29071.4|28959.4|29071.4|28959.4|29072.1|28960.1|29068.9|28956.9|24
1652915400000|2022-05-18 23:10:00|29071|28959|29057.1|28945.1|29072.3|28960.3|29057.1|28945.1|28
1652915410000|2022-05-18 23:10:10|29056.6|28944.6|29063.1|28951.1|29069.6|28957.6|29048.6|28936.6|25
1652915420000|2022-05-18 23:10:20|29060.9|28948.9|29052.7|28940.7|29060.9|28948.9|29052.4|28940.4|6
1652915430000|2022-05-18 23:10:30|29055.8|28943.8|29060.1|28948.1|29062.3|28950.3|29055.8|28943.8|26
1652915440000|2022-05-18 23:10:40|29060.8|28948.8|29059.6|28947.6|29060.8|28948.8|29059.6|28947.6|26
1652915450000|2022-05-18 23:10:50|29060.5|28948.5|29063.6|28951.6|29066.9|28954.9|29059.6|28947.6|22
1652915460000|2022-05-18 23:11:00|29064.7|28952.7|29074.9|28962.9|29074.9|28962.9|29064.5|28952.5|18
1652915470000|2022-05-18 23:11:10|29076.1|28964.1|29075|28963|29076.7|28964.7|29073.4|28961.4|17
1652915480000|2022-05-18 23:11:20|29074.9|28962.9|29085.2|28973.2|29085.2|28973.2|29073.7|28961.7|28
1652915490000|2022-05-18 23:11:30|29088.1|28976.1|29075.4|28963.4|29088.1|28976.1|29075.4|28963.4|28
1652915500000|2022-05-18 23:11:40|29076.9|28964.9|29076.8|28964.8|29076.9|28964.9|29073.4|28961.4|27
1652915510000|2022-05-18 23:11:50|29077|28965|29067.3|28955.3|29078|28966|29067.1|28955.1|14
1652915520000|2022-05-18 23:12:00|29066.6|28954.6|29041.2|28929.2|29067.3|28955.3|29034.4|28922.4|23
1652915530000|2022-05-18 23:12:10|29033|28921|29041.3|28929.3|29042.4|28930.4|29032.1|28920.1|25
1652915540000|2022-05-18 23:12:20|29032.7|28920.7|29041.2|28929.2|29041.7|28929.7|29032.7|28920.7|8
1652915550000|2022-05-18 23:12:30|29041.7|28929.7|29033.3|28921.3|29041.7|28929.7|29032.5|28920.5|15
1652915560000|2022-05-18 23:12:40|29032.7|28920.7|29022|28910|29037.6|28925.6|29013.7|28901.7|9
1652915570000|2022-05-18 23:12:50|29016.5|28904.5|29022|28910|29022|28910|29016.3|28904.3|12
1652915580000|2022-05-18 23:13:00|29023.3|28911.3|29032.6|28920.6|29033|28921|29023.3|28911.3|10
1652915590000|2022-05-18 23:13:10|29032.7|28920.7|29035.1|28923.1|29038.6|28926.6|29029.2|28917.2|21
1652915600000|2022-05-18 23:13:20|29034.5|28922.5|29034.9|28922.9|29035.7|28923.7|29034.5|28922.5|7
1652915610000|2022-05-18 23:13:30|29035.6|28923.6|29036.4|28924.4|29039|28927|29035.6|28923.6|18
1652915620000|2022-05-18 23:13:40|29036.5|28924.5|29035.2|28923.2|29037.5|28925.5|29035.2|28923.2|21
1652915630000|2022-05-18 23:13:50|29035.6|28923.6|29034.3|28922.3|29036.2|28924.2|29033.5|28921.5|18
1652915640000|2022-05-18 23:14:00|29034.4|28922.4|29036.6|28924.6|29039.3|28927.3|29034.4|28922.4|35
1652915650000|2022-05-18 23:14:10|29036.2|28924.2|29041.4|28929.4|29044.3|28932.3|29035.9|28923.9|36
1652915660000|2022-05-18 23:14:20|29036.5|28924.5|29025.8|28913.8|29036.5|28924.5|29018.3|28906.3|26
1652915670000|2022-05-18 23:14:30|29026.4|28914.4|29024.7|28912.7|29026.4|28914.4|29023.5|28911.5|22
1652915680000|2022-05-18 23:14:40|29025.2|28913.2|29044.2|28932.2|29047.2|28935.2|29025.2|28913.2|28
1652915690000|2022-05-18 23:14:50|29040.4|28928.4|29045.7|28933.7|29047.8|28935.8|29037.5|28925.5|32
1652915700000|2022-05-18 23:15:00|29050.2|28938.2|29054|28942|29056.6|28944.6|29050.2|28938.2|29
1652915710000|2022-05-18 23:15:10|29054.7|28942.7|29037.4|28925.4|29054.7|28942.7|29037.3|28925.3|23
1652915720000|2022-05-18 23:15:20|29038|28926|29043|28931|29050.2|28938.2|29037.4|28925.4|23
1652915730000|2022-05-18 23:15:30|29042.5|28930.5|29039.6|28927.6|29043.6|28931.6|29038.4|28926.4|19
1652915740000|2022-05-18 23:15:40|29042.4|28930.4|29051.1|28939.1|29052.6|28940.6|29040.4|28928.4|21
1652915750000|2022-05-18 23:15:50|29050.4|28938.4|29044.6|28932.6|29051.7|28939.7|29044.6|28932.6|34
1652915760000|2022-05-18 23:16:00|29044.5|28932.5|29036.7|28924.7|29044.5|28932.5|29036.7|28924.7|20
1652915770000|2022-05-18 23:16:10|29036.9|28924.9|29041.7|28929.7|29042.7|28930.7|29035.4|28923.4|19
1652915780000|2022-05-18 23:16:20|29042|28930|29042.9|28930.9|29043|28931|29040.7|28928.7|18
1652915790000|2022-05-18 23:16:30|29042.8|28930.8|29034.7|28922.7|29044.3|28932.3|29034.7|28922.7|28
1652915800000|2022-05-18 23:16:40|29034.6|28922.6|29034.3|28922.3|29034.8|28922.8|29034.1|28922.1|9
1652915810000|2022-05-18 23:16:50|29034.2|28922.2|29046.2|28934.2|29046.2|28934.2|29034.2|28922.2|17
1652915820000|2022-05-18 23:17:00|29046.3|28934.3|29054.5|28942.5|29054.5|28942.5|29044.5|28932.5|27
1652915830000|2022-05-18 23:17:10|29053.8|28941.8|29056.3|28944.3|29056.3|28944.3|29049.6|28937.6|28
1652915840000|2022-05-18 23:17:20|29056.4|28944.4|29080.2|28968.2|29080.5|28968.5|29056.4|28944.4|28
1652915850000|2022-05-18 23:17:30|29081|28969|29062.6|28950.6|29082.1|28970.1|29061.7|28949.7|28
1652915860000|2022-05-18 23:17:40|29061.3|28949.3|29073.5|28961.5|29073.7|28961.7|29059.3|28947.3|20
1652915870000|2022-05-18 23:17:50|29073.7|28961.7|29079.2|28967.2|29080.1|28968.1|29071.3|28959.3|32
1652915880000|2022-05-18 23:18:00|29079.1|28967.1|29073.9|28961.9|29081|28969|29061.9|28949.9|28
1652915890000|2022-05-18 23:18:10|29075.1|28963.1|29061.3|28949.3|29080.9|28968.9|29061.3|28949.3|32
1652915900000|2022-05-18 23:18:20|29062.7|28950.7|29068.4|28956.4|29068.4|28956.4|29062.1|28950.1|19
1652915910000|2022-05-18 23:18:30|29072|28960|29076.5|28964.5|29077.7|28965.7|29070.5|28958.5|31
1652915920000|2022-05-18 23:18:40|29076.3|28964.3|29069.8|28957.8|29076.5|28964.5|29069.6|28957.6|21
1652915930000|2022-05-18 23:18:50|29069.1|28957.1|29071.5|28959.5|29077.5|28965.5|29069|28957|24
1652915940000|2022-05-18 23:19:00|29071|28959|29066.8|28954.8|29071|28959|29064.2|28952.2|19
1652915950000|2022-05-18 23:19:10|29067.5|28955.5|29057.7|28945.7|29067.6|28955.6|29057.2|28945.2|15
1652915960000|2022-05-18 23:19:20|29057.6|28945.6|29057.2|28945.2|29058.5|28946.5|29057.2|28945.2|11
1652915970000|2022-05-18 23:19:30|29057.8|28945.8|29071|28959|29071|28959|29057.2|28945.2|21
1652915980000|2022-05-18 23:19:40|29070.3|28958.3|29067.9|28955.9|29070.3|28958.3|29067.4|28955.4|15
1652915990000|2022-05-18 23:19:50|29067.7|28955.7|29072.3|28960.3|29074|28962|29067.4|28955.4|20
1652916000000|2022-05-18 23:20:00|29073.4|28961.4|29077.7|28965.7|29081.9|28969.9|29072.2|28960.2|31
1652916010000|2022-05-18 23:20:10|29078.2|28966.2|29071.7|28959.7|29078.2|28966.2|29070|28958|24
1652916020000|2022-05-18 23:20:20|29071.4|28959.4|29072.8|28960.8|29073.6|28961.6|29070.7|28958.7|22
1652916030000|2022-05-18 23:20:30|29075|28963|29063.5|28951.5|29075|28963|29062.6|28950.6|25
1652916040000|2022-05-18 23:20:40|29063.7|28951.7|29063.7|28951.7|29064.1|28952.1|29063.4|28951.4|20
1652916050000|2022-05-18 23:20:50|29063.8|28951.8|29063.2|28951.2|29065|28953|29062.8|28950.8|19
1652916060000|2022-05-18 23:21:00|29063.3|28951.3|29056.9|28944.9|29064.7|28952.7|29056.9|28944.9|19
1652916070000|2022-05-18 23:21:10|29056.1|28944.1|29050.6|28938.6|29056.1|28944.1|29038.7|28926.7|11
1652916080000|2022-05-18 23:21:20|29047.4|28935.4|29050.6|28938.6|29050.6|28938.6|29042.7|28930.7|7
1652916090000|2022-05-18 23:21:30|29036.4|28924.4|29040.6|28928.6|29050.6|28938.6|29030.3|28918.3|17
1652916100000|2022-05-18 23:21:40|29038.8|28926.8|29030.6|28918.6|29038.8|28926.8|29028.2|28916.2|27
1652916110000|2022-05-18 23:21:50|29029.9|28917.9|29030.1|28918.1|29030.1|28918.1|29027.7|28915.7|27
1652916120000|2022-05-18 23:22:00|29030.8|28918.8|29029|28917|29030.8|28918.8|29027.6|28915.6|12
1652916130000|2022-05-18 23:22:10|29030.2|28918.2|29027.6|28915.6|29030.3|28918.3|29027.6|28915.6|16
1652916140000|2022-05-18 23:22:20|29028.9|28916.9|29027.6|28915.6|29029.3|28917.3|29027.6|28915.6|16
1652916150000|2022-05-18 23:22:30|29029.2|28917.2|29028.5|28916.5|29029.3|28917.3|29028.4|28916.4|8
1652916160000|2022-05-18 23:22:40|29029.3|28917.3|29027.6|28915.6|29029.5|28917.5|29027.6|28915.6|10
1652916170000|2022-05-18 23:22:50|29029.3|28917.3|29031|28919|29031|28919|29028.6|28916.6|16
1652916180000|2022-05-18 23:23:00|29031.6|28919.6|29032.4|28920.4|29032.4|28920.4|29031.6|28919.6|13
1652916190000|2022-05-18 23:23:10|29032.5|28920.5|29027.9|28915.9|29032.8|28920.8|29027.9|28915.9|17
1652916200000|2022-05-18 23:23:20|29027.8|28915.8|29027.6|28915.6|29027.8|28915.8|29020.9|28908.9|4
1652916240000|2022-05-18 23:24:00|29015.7|28903.7|29014.6|28902.6|29021.8|28909.8|29013.9|28901.9|12
1652916250000|2022-05-18 23:24:10|29013.9|28901.9|29013.9|28901.9|29020.7|28908.7|29013.9|28901.9|15
1652916260000|2022-05-18 23:24:20|29022.1|28910.1|29022.1|28910.1|29022.1|28910.1|29022.1|28910.1|1
1652916270000|2022-05-18 23:24:30|29007|28895|29001.1|28889.1|29022.1|28910.1|28999.9|28887.9|11
1652916280000|2022-05-18 23:24:40|28999.9|28887.9|28988.6|28876.6|29001.1|28889.1|28988.6|28876.6|22
1652916290000|2022-05-18 23:24:50|28993.8|28881.8|28988.6|28876.6|28993.8|28881.8|28983.5|28871.5|24
1652916310000|2022-05-18 23:25:10|28988.9|28876.9|28988.6|28876.6|28988.9|28876.9|28980|28868|19
1652916320000|2022-05-18 23:25:20|28985.4|28873.4|28974.9|28862.9|28988.6|28876.6|28974.1|28862.1|22
1652916330000|2022-05-18 23:25:30|28974.1|28862.1|28965.6|28853.6|28975.1|28863.1|28964.1|28852.1|31
1652916340000|2022-05-18 23:25:40|28964.1|28852.1|28940.9|28828.9|28967.1|28855.1|28935.3|28823.3|30
1652916350000|2022-05-18 23:25:50|28943.5|28831.5|28939.8|28827.8|28943.8|28831.8|28938.5|28826.5|16
1652916360000|2022-05-18 23:26:00|28938.5|28826.5|28911.9|28799.9|28940.7|28828.7|28911.9|28799.9|31
1652916370000|2022-05-18 23:26:10|28907.4|28795.4|28844.7|28732.7|28907.4|28795.4|28827.2|28715.2|38
1652916380000|2022-05-18 23:26:20|28845.1|28733.1|28855.5|28743.5|28867.2|28755.2|28843.7|28731.7|36
1652916390000|2022-05-18 23:26:30|28855.8|28743.8|28879|28767|28888.2|28776.2|28855.8|28743.8|37
1652916400000|2022-05-18 23:26:40|28878.9|28766.9|28899|28787|28901.2|28789.2|28878.9|28766.9|33
1652916410000|2022-05-18 23:26:50|28892.9|28780.9|28838.2|28726.2|28897.7|28785.7|28838.2|28726.2|37
1652916420000|2022-05-18 23:27:00|28838.5|28726.5|28849.1|28737.1|28849.1|28737.1|28837.5|28725.5|35
1652916430000|2022-05-18 23:27:10|28849.3|28737.3|28858.6|28746.6|28858.6|28746.6|28843.2|28731.2|27
1652916440000|2022-05-18 23:27:20|28858.9|28746.9|28848.5|28736.5|28861.5|28749.5|28848.5|28736.5|38
1652916450000|2022-05-18 23:27:30|28845.7|28733.7|28826.5|28714.5|28848.5|28736.5|28826.5|28714.5|16
1652916460000|2022-05-18 23:27:40|28833.4|28721.4|28797.7|28685.7|28833.4|28721.4|28797.4|28685.4|34
1652916470000|2022-05-18 23:27:50|28794.9|28682.9|28793.8|28681.8|28803|28691|28790.5|28678.5|29
1652916480000|2022-05-18 23:28:00|28800.4|28688.4|28832.3|28720.3|28842.4|28730.4|28799.9|28687.9|39
1652916490000|2022-05-18 23:28:10|28828.4|28716.4|28821.7|28709.7|28828.4|28716.4|28801.6|28689.6|33
1652916500000|2022-05-18 23:28:20|28822.6|28710.6|28823.3|28711.3|28824.7|28712.7|28818.4|28706.4|28
1652916510000|2022-05-18 23:28:30|28822.3|28710.3|28831.8|28719.8|28832.9|28720.9|28818.4|28706.4|21
1652916520000|2022-05-18 23:28:40|28833.3|28721.3|28840.7|28728.7|28850.9|28738.9|28833.3|28721.3|25
1652916530000|2022-05-18 23:28:50|28841.6|28729.6|28842|28730|28853.3|28741.3|28838.6|28726.6|35
1652916540000|2022-05-18 23:29:00|28841.8|28729.8|28830.5|28718.5|28846.1|28734.1|28827.7|28715.7|25
1652916550000|2022-05-18 23:29:10|28827.2|28715.2|28833|28721|28833|28721|28827.2|28715.2|23
1652916560000|2022-05-18 23:29:20|28832.1|28720.1|28843.3|28731.3|28843.3|28731.3|28829.9|28717.9|32
1652916570000|2022-05-18 23:29:30|28847.4|28735.4|28852.1|28740.1|28852.1|28740.1|28844.1|28732.1|31
1652916580000|2022-05-18 23:29:40|28848.6|28736.6|28853.7|28741.7|28854.3|28742.3|28839.4|28727.4|32
1652916590000|2022-05-18 23:29:50|28853.5|28741.5|28849.8|28737.8|28854.4|28742.4|28845.3|28733.3|23
1652916600000|2022-05-18 23:30:00|28848.6|28736.6|28828|28716|28855.9|28743.9|28828|28716|34
1652916610000|2022-05-18 23:30:10|28827.4|28715.4|28831.2|28719.2|28832.3|28720.3|28824.9|28712.9|28
1652916620000|2022-05-18 23:30:20|28832.5|28720.5|28836.4|28724.4|28849.2|28737.2|28832.4|28720.4|33
1652916630000|2022-05-18 23:30:30|28836.3|28724.3|28844.9|28732.9|28849.4|28737.4|28835.4|28723.4|25
1652916640000|2022-05-18 23:30:40|28844.4|28732.4|28827.3|28715.3|28844.7|28732.7|28827.3|28715.3|22
1652916650000|2022-05-18 23:30:50|28827.9|28715.9|28827.9|28715.9|28827.9|28715.9|28822.2|28710.2|19
1652916660000|2022-05-18 23:31:00|28824.8|28712.8|28834|28722|28834|28722|28822.3|28710.3|14
1652916670000|2022-05-18 23:31:10|28834.8|28722.8|28833.5|28721.5|28837.5|28725.5|28833|28721|17
1652916680000|2022-05-18 23:31:20|28833.6|28721.6|28827.9|28715.9|28833.6|28721.6|28826|28714|5
1652916690000|2022-05-18 23:31:30|28827.2|28715.2|28825.6|28713.6|28827.9|28715.9|28825.4|28713.4|5
1652916700000|2022-05-18 23:31:40|28826.5|28714.5|28825.6|28713.6|28834|28722|28821.8|28709.8|24
1652916710000|2022-05-18 23:31:50|28825.3|28713.3|28825.6|28713.6|28825.8|28713.8|28823.3|28711.3|12
1652916720000|2022-05-18 23:32:00|28825.2|28713.2|28848.9|28736.9|28848.9|28736.9|28825.2|28713.2|29
1652916730000|2022-05-18 23:32:10|28849|28737|28869.9|28757.9|28869.9|28757.9|28848.5|28736.5|23
1652916740000|2022-05-18 23:32:20|28873.6|28761.6|28875.5|28763.5|28880|28768|28869.9|28757.9|24
1652916750000|2022-05-18 23:32:30|28875.8|28763.8|28866.1|28754.1|28876.8|28764.8|28866.1|28754.1|18
1652916760000|2022-05-18 23:32:40|28863.7|28751.7|28869.9|28757.9|28873.9|28761.9|28863.7|28751.7|21
1652916770000|2022-05-18 23:32:50|28868|28756|28887.9|28775.9|28893|28781|28866.9|28754.9|32
1652916780000|2022-05-18 23:33:00|28894.7|28782.7|28901.4|28789.4|28901.4|28789.4|28887.3|28775.3|31
1652916790000|2022-05-18 23:33:10|28902.9|28790.9|28904.9|28792.9|28909|28797|28901.4|28789.4|25
1652916800000|2022-05-18 23:33:20|28905.8|28793.8|28898.2|28786.2|28906.5|28794.5|28897.6|28785.6|23
1652916810000|2022-05-18 23:33:30|28896.9|28784.9|28887.6|28775.6|28896.9|28784.9|28887.1|28775.1|16
1652916820000|2022-05-18 23:33:40|28887.3|28775.3|28884.6|28772.6|28889.6|28777.6|28883.8|28771.8|19
1652916830000|2022-05-18 23:33:50|28883.3|28771.3|28882.2|28770.2|28885.9|28773.9|28880.6|28768.6|28
1652916840000|2022-05-18 23:34:00|28881.4|28769.4|28904.5|28792.5|28907.7|28795.7|28881.3|28769.3|27
1652916850000|2022-05-18 23:34:10|28904.9|28792.9|28904.6|28792.6|28906.3|28794.3|28899.3|28787.3|27
1652916860000|2022-05-18 23:34:20|28905.2|28793.2|28909.9|28797.9|28910.3|28798.3|28904.3|28792.3|21
1652916870000|2022-05-18 23:34:30|28909.8|28797.8|28913.1|28801.1|28913.6|28801.6|28909.8|28797.8|23
1652916880000|2022-05-18 23:34:40|28913.7|28801.7|28905|28793|28919.4|28807.4|28902.2|28790.2|29
1652916890000|2022-05-18 23:34:50|28906.9|28794.9|28893.8|28781.8|28906.9|28794.9|28893.4|28781.4|23
1652916900000|2022-05-18 23:35:00|28896.7|28784.7|28894.4|28782.4|28896.7|28784.7|28876|28764|31
1652916910000|2022-05-18 23:35:10|28894.7|28782.7|28908.4|28796.4|28911.4|28799.4|28880.4|28768.4|26
1652916920000|2022-05-18 23:35:20|28911.4|28799.4|28910.6|28798.6|28911.4|28799.4|28907.1|28795.1|32
1652916930000|2022-05-18 23:35:30|28911|28799|28912|28800|28912|28800|28910.6|28798.6|20
1652916940000|2022-05-18 23:35:40|28911.7|28799.7|28911.4|28799.4|28912|28800|28907.2|28795.2|22
1652916950000|2022-05-18 23:35:50|28925.5|28813.5|28921.3|28809.3|28927.1|28815.1|28918.4|28806.4|17
1652916960000|2022-05-18 23:36:00|28920.8|28808.8|28914.1|28802.1|28922.1|28810.1|28914.1|28802.1|33
1652916970000|2022-05-18 23:36:10|28911.4|28799.4|28908.6|28796.6|28913.5|28801.5|28908.6|28796.6|30
1652916980000|2022-05-18 23:36:20|28908.3|28796.3|28917.7|28805.7|28918.8|28806.8|28891.3|28779.3|30
1652916990000|2022-05-18 23:36:30|28914.7|28802.7|28889.4|28777.4|28914.7|28802.7|28875.4|28763.4|34
1652917000000|2022-05-18 23:36:40|28890.1|28778.1|28900.7|28788.7|28900.7|28788.7|28887.7|28775.7|35
1652917010000|2022-05-18 23:36:50|28899|28787|28876.3|28764.3|28899.1|28787.1|28875.4|28763.4|37
1652917020000|2022-05-18 23:37:00|28872.7|28760.7|28871.1|28759.1|28880.9|28768.9|28869.5|28757.5|32
1652917030000|2022-05-18 23:37:10|28862.4|28750.4|28854.6|28742.6|28880.4|28768.4|28848.3|28736.3|29
1652917040000|2022-05-18 23:37:20|28848.9|28736.9|28838.9|28726.9|28858.8|28746.8|28834.6|28722.6|30
1652917050000|2022-05-18 23:37:30|28835.5|28723.5|28818.4|28706.4|28839.2|28727.2|28811.3|28699.3|27
1652917060000|2022-05-18 23:37:40|28817.9|28705.9|28823.2|28711.2|28826.5|28714.5|28806|28694|24
1652917070000|2022-05-18 23:37:50|28824.1|28712.1|28826.3|28714.3|28829.8|28717.8|28814.5|28702.5|32
1652917080000|2022-05-18 23:38:00|28825|28713|28806.9|28694.9|28825|28713|28802.3|28690.3|22
1652917090000|2022-05-18 23:38:10|28808.2|28696.2|28776|28664|28811.1|28699.1|28776|28664|27
1652917100000|2022-05-18 23:38:20|28779.8|28667.8|28780.9|28668.9|28787.4|28675.4|28774.2|28662.2|33
1652917110000|2022-05-18 23:38:30|28778.1|28666.1|28762.3|28650.3|28780.4|28668.4|28762.3|28650.3|28
1652917120000|2022-05-18 23:38:40|28762.1|28650.1|28736.7|28624.7|28762.1|28650.1|28736.7|28624.7|35
1652917130000|2022-05-18 23:38:50|28725.5|28613.5|28761.2|28649.2|28761.2|28649.2|28711.1|28599.1|37
1652917140000|2022-05-18 23:39:00|28765.2|28653.2|28727.4|28615.4|28782.4|28670.4|28727.4|28615.4|37
1652917150000|2022-05-18 23:39:10|28725.8|28613.8|28743.9|28631.9|28755.8|28643.8|28725.8|28613.8|39
1652917160000|2022-05-18 23:39:20|28738.9|28626.9|28728.8|28616.8|28738.9|28626.9|28722.2|28610.2|36
1652917170000|2022-05-18 23:39:30|28728.9|28616.9|28751|28639|28756.2|28644.2|28722.4|28610.4|31
1652917180000|2022-05-18 23:39:40|28751.3|28639.3|28766.8|28654.8|28766.8|28654.8|28740.1|28628.1|35
1652917190000|2022-05-18 23:39:50|28768|28656|28789.6|28677.6|28795.6|28683.6|28768|28656|23
1652917200000|2022-05-18 23:40:00|28786.3|28674.3|28784.7|28672.7|28789.3|28677.3|28773.1|28661.1|31
1652917210000|2022-05-18 23:40:10|28787|28675|28784.4|28672.4|28792.5|28680.5|28781.5|28669.5|36
1652917220000|2022-05-18 23:40:20|28787.7|28675.7|28793.2|28681.2|28798.1|28686.1|28777.4|28665.4|34
1652917230000|2022-05-18 23:40:30|28792.6|28680.6|28791.6|28679.6|28793|28681|28787.4|28675.4|26
1652917240000|2022-05-18 23:40:40|28792|28680|28785.7|28673.7|28795.6|28683.6|28783.4|28671.4|37
1652917250000|2022-05-18 23:40:50|28784.8|28672.8|28725.2|28613.2|28785.7|28673.7|28724|28612|30
1652917260000|2022-05-18 23:41:00|28724.9|28612.9|28731.3|28619.3|28740.3|28628.3|28721.9|28609.9|35
1652917270000|2022-05-18 23:41:10|28729.9|28617.9|28735.6|28623.6|28736.7|28624.7|28723.6|28611.6|34
1652917280000|2022-05-18 23:41:20|28739.2|28627.2|28741.6|28629.6|28746.4|28634.4|28736|28624|36
1652917290000|2022-05-18 23:41:30|28743.2|28631.2|28736.5|28624.5|28753.4|28641.4|28736.5|28624.5|36
1652917300000|2022-05-18 23:41:40|28735.2|28623.2|28726.4|28614.4|28740.5|28628.5|28722.8|28610.8|29
1652917310000|2022-05-18 23:41:50|28726|28614|28739.2|28627.2|28742.2|28630.2|28724.9|28612.9|24
1652917320000|2022-05-18 23:42:00|28739.8|28627.8|28746.2|28634.2|28746.2|28634.2|28738.8|28626.8|27
1652917330000|2022-05-18 23:42:10|28746.7|28634.7|28747|28635|28753.8|28641.8|28746.7|28634.7|25
1652917340000|2022-05-18 23:42:20|28745.9|28633.9|28742.8|28630.8|28746.2|28634.2|28732.4|28620.4|29
1652917350000|2022-05-18 23:42:30|28742.5|28630.5|28743.8|28631.8|28746.7|28634.7|28739.2|28627.2|33
1652917360000|2022-05-18 23:42:40|28741.5|28629.5|28749.9|28637.9|28749.9|28637.9|28739.2|28627.2|31
1652917370000|2022-05-18 23:42:50|28745.4|28633.4|28744|28632|28747.8|28635.8|28742.9|28630.9|15
1652917380000|2022-05-18 23:43:00|28747.5|28635.5|28764.9|28652.9|28775.9|28663.9|28747.5|28635.5|31
1652917390000|2022-05-18 23:43:10|28765.4|28653.4|28776|28664|28778.4|28666.4|28764.8|28652.8|23
1652917400000|2022-05-18 23:43:20|28775.9|28663.9|28780.4|28668.4|28780.4|28668.4|28774.7|28662.7|20
1652917410000|2022-05-18 23:43:30|28780.3|28668.3|28786.2|28674.2|28786.2|28674.2|28780.3|28668.3|24
1652917420000|2022-05-18 23:43:40|28787|28675|28787.6|28675.6|28789.8|28677.8|28785.6|28673.6|29
1652917430000|2022-05-18 23:43:50|28797.1|28685.1|28803.9|28691.9|28805|28693|28796.9|28684.9|30
1652917440000|2022-05-18 23:44:00|28800.3|28688.3|28779.4|28667.4|28800.3|28688.3|28779.4|28667.4|32
1652917450000|2022-05-18 23:44:10|28782|28670|28777.1|28665.1|28785.5|28673.5|28777.1|28665.1|29
1652917460000|2022-05-18 23:44:20|28779.9|28667.9|28792.9|28680.9|28796.7|28684.7|28777.1|28665.1|26
1652917470000|2022-05-18 23:44:30|28792.4|28680.4|28799.7|28687.7|28800.4|28688.4|28790.7|28678.7|30
1652917480000|2022-05-18 23:44:40|28799.5|28687.5|28822.3|28710.3|28822.3|28710.3|28798.9|28686.9|18
1652917490000|2022-05-18 23:44:50|28823.1|28711.1|28809.3|28697.3|28823.1|28711.1|28805.7|28693.7|31
1652917500000|2022-05-18 23:45:00|28809.1|28697.1|28805.6|28693.6|28819.1|28707.1|28805.4|28693.4|28
1652917510000|2022-05-18 23:45:10|28802.3|28690.3|28790.1|28678.1|28802.3|28690.3|28789.6|28677.6|29
1652917520000|2022-05-18 23:45:20|28789.6|28677.6|28781|28669|28791.4|28679.4|28775|28663|25
1652917530000|2022-05-18 23:45:30|28779.6|28667.6|28794.9|28682.9|28800.3|28688.3|28779.6|28667.6|24
1652917540000|2022-05-18 23:45:40|28798.2|28686.2|28792|28680|28798.2|28686.2|28790.3|28678.3|14
1652917550000|2022-05-18 23:45:50|28789|28677|28783.1|28671.1|28789|28677|28781.5|28669.5|17
1652917560000|2022-05-18 23:46:00|28783.2|28671.2|28793.6|28681.6|28797.4|28685.4|28783.2|28671.2|35
1652917570000|2022-05-18 23:46:10|28793.5|28681.5|28790.3|28678.3|28795.7|28683.7|28788.1|28676.1|34
1652917580000|2022-05-18 23:46:20|28790.4|28678.4|28796.1|28684.1|28796.1|28684.1|28790.4|28678.4|28
1652917590000|2022-05-18 23:46:30|28794.2|28682.2|28802.2|28690.2|28802.3|28690.3|28793.7|28681.7|28
1652917600000|2022-05-18 23:46:40|28801.3|28689.3|28797.2|28685.2|28805.4|28693.4|28797.2|28685.2|20
1652917610000|2022-05-18 23:46:50|28807.4|28695.4|28821.8|28709.8|28825.9|28713.9|28807.4|28695.4|28
1652917620000|2022-05-18 23:47:00|28822|28710|28824.6|28712.6|28826.1|28714.1|28819.9|28707.9|25
1652917630000|2022-05-18 23:47:10|28823.5|28711.5|28822.4|28710.4|28828.2|28716.2|28819.5|28707.5|27
1652917640000|2022-05-18 23:47:20|28820.8|28708.8|28832|28720|28832|28720|28819.3|28707.3|26
1652917650000|2022-05-18 23:47:30|28833.7|28721.7|28842.6|28730.6|28844.5|28732.5|28833.7|28721.7|31
1652917660000|2022-05-18 23:47:40|28843.6|28731.6|28830.9|28718.9|28850.8|28738.8|28830.1|28718.1|31
1652917670000|2022-05-18 23:47:50|28831.4|28719.4|28834.7|28722.7|28837.6|28725.6|28829.5|28717.5|34
1652917680000|2022-05-18 23:48:00|28833.6|28721.6|28833.5|28721.5|28834.5|28722.5|28825.7|28713.7|33
1652917690000|2022-05-18 23:48:10|28833.8|28721.8|28828.5|28716.5|28835.4|28723.4|28823|28711|30
1652917700000|2022-05-18 23:48:20|28828|28716|28822.6|28710.6|28828|28716|28817.9|28705.9|24
1652917710000|2022-05-18 23:48:30|28823.3|28711.3|28823.4|28711.4|28823.4|28711.4|28809.4|28697.4|29
1652917720000|2022-05-18 23:48:40|28822.4|28710.4|28811.7|28699.7|28823.2|28711.2|28806.6|28694.6|25
1652917730000|2022-05-18 23:48:50|28811.8|28699.8|28815.1|28703.1|28817.6|28705.6|28806.1|28694.1|32
1652917740000|2022-05-18 23:49:00|28811.2|28699.2|28804.3|28692.3|28811.2|28699.2|28802.6|28690.6|15
1652917750000|2022-05-18 23:49:10|28804.2|28692.2|28788.8|28676.8|28804.2|28692.2|28788.1|28676.1|14
1652917760000|2022-05-18 23:49:20|28791.1|28679.1|28799|28687|28799|28687|28788.1|28676.1|22
1652917770000|2022-05-18 23:49:30|28801.6|28689.6|28812.4|28700.4|28814.3|28702.3|28800.7|28688.7|32
1652917780000|2022-05-18 23:49:40|28812.1|28700.1|28823.3|28711.3|28824.2|28712.2|28811.6|28699.6|31
1652917790000|2022-05-18 23:49:50|28821.5|28709.5|28795|28683|28823.2|28711.2|28794.6|28682.6|33
1652917800000|2022-05-18 23:50:00|28796|28684|28791.1|28679.1|28796|28684|28786.6|28674.6|20
1652917810000|2022-05-18 23:50:10|28784.1|28672.1|28793.7|28681.7|28793.7|28681.7|28778.6|28666.6|25
1652917820000|2022-05-18 23:50:20|28792.4|28680.4|28812.1|28700.1|28818.9|28706.9|28792.4|28680.4|31
1652917830000|2022-05-18 23:50:30|28806.9|28694.9|28786.5|28674.5|28809.7|28697.7|28782.4|28670.4|24
1652917840000|2022-05-18 23:50:40|28784.6|28672.6|28789.9|28677.9|28797.3|28685.3|28784.6|28672.6|29
1652917850000|2022-05-18 23:50:50|28789.2|28677.2|28781.1|28669.1|28791.6|28679.6|28781.1|28669.1|28
1652917860000|2022-05-18 23:51:00|28781.7|28669.7|28791.8|28679.8|28791.9|28679.9|28781.7|28669.7|35
1652917870000|2022-05-18 23:51:10|28791.4|28679.4|28801.2|28689.2|28801.4|28689.4|28791.4|28679.4|24
1652917880000|2022-05-18 23:51:20|28801.4|28689.4|28798.6|28686.6|28801.6|28689.6|28795.9|28683.9|24
1652917890000|2022-05-18 23:51:30|28795.2|28683.2|28778.5|28666.5|28795.2|28683.2|28776.2|28664.2|22
1652917900000|2022-05-18 23:51:40|28778.9|28666.9|28774.1|28662.1|28783.4|28671.4|28773.2|28661.2|29
1652917910000|2022-05-18 23:51:50|28773.8|28661.8|28770.1|28658.1|28773.9|28661.9|28763.5|28651.5|14
1652917920000|2022-05-18 23:52:00|28765|28653|28764|28652|28770.1|28658.1|28762.8|28650.8|14
1652917930000|2022-05-18 23:52:10|28764.9|28652.9|28764.9|28652.9|28764.9|28652.9|28764.9|28652.9|1
1652917940000|2022-05-18 23:52:20|28765.3|28653.3|28764.9|28652.9|28765.3|28653.3|28764.9|28652.9|2
1652917950000|2022-05-18 23:52:30|28771|28659|28771.1|28659.1|28771.9|28659.9|28771|28659|5
1652917960000|2022-05-18 23:52:40|28774.1|28662.1|28777.7|28665.7|28781.6|28669.6|28772.2|28660.2|21
1652917970000|2022-05-18 23:52:50|28781.2|28669.2|28790.3|28678.3|28790.3|28678.3|28781.2|28669.2|30
1652917980000|2022-05-18 23:53:00|28789.7|28677.7|28784|28672|28789.7|28677.7|28781.5|28669.5|23
1652917990000|2022-05-18 23:53:10|28785.4|28673.4|28787.6|28675.6|28790.9|28678.9|28784.2|28672.2|27
1652918000000|2022-05-18 23:53:20|28788.3|28676.3|28786|28674|28788.3|28676.3|28784.7|28672.7|13
1652918010000|2022-05-18 23:53:30|28785.5|28673.5|28786|28674|28786|28674|28785.1|28673.1|11
1652918020000|2022-05-18 23:53:40|28791.8|28679.8|28792.1|28680.1|28793.7|28681.7|28786.4|28674.4|27
1652918030000|2022-05-18 23:53:50|28792.2|28680.2|28796.6|28684.6|28801.3|28689.3|28791.1|28679.1|23
1652918040000|2022-05-18 23:54:00|28797.1|28685.1|28795.6|28683.6|28797.6|28685.6|28795|28683|24
1652918050000|2022-05-18 23:54:10|28795.5|28683.5|28784.1|28672.1|28796.7|28684.7|28771.7|28659.7|30
1652918060000|2022-05-18 23:54:20|28779.6|28667.6|28777.2|28665.2|28784.1|28672.1|28772.6|28660.6|17
1652918070000|2022-05-18 23:54:30|28773.8|28661.8|28773.4|28661.4|28777.1|28665.1|28771.8|28659.8|16
1652918080000|2022-05-18 23:54:40|28777.1|28665.1|28776.4|28664.4|28777.1|28665.1|28773.7|28661.7|4
1652918090000|2022-05-18 23:54:50|28772.9|28660.9|28757|28645|28776.4|28664.4|28757|28645|15
1652918100000|2022-05-18 23:55:00|28756.3|28644.3|28774.3|28662.3|28775.9|28663.9|28756|28644|14
1652918110000|2022-05-18 23:55:10|28775.2|28663.2|28777|28665|28779.2|28667.2|28774.6|28662.6|27
1652918120000|2022-05-18 23:55:20|28778.5|28666.5|28778.6|28666.6|28778.6|28666.6|28773.8|28661.8|27
1652918130000|2022-05-18 23:55:30|28776.4|28664.4|28783.8|28671.8|28785.5|28673.5|28776.4|28664.4|23
1652918140000|2022-05-18 23:55:40|28781|28669|28767.6|28655.6|28781|28669|28767.2|28655.2|16
1652918150000|2022-05-18 23:55:50|28767.8|28655.8|28753.5|28641.5|28767.8|28655.8|28753.5|28641.5|4
1652918160000|2022-05-18 23:56:00|28756.9|28644.9|28754.4|28642.4|28759.1|28647.1|28751.9|28639.9|20
1652918170000|2022-05-18 23:56:10|28753.4|28641.4|28753.5|28641.5|28755|28643|28752.6|28640.6|18
1652918180000|2022-05-18 23:56:20|28753.3|28641.3|28765.2|28653.2|28769.8|28657.8|28751.3|28639.3|33
1652918190000|2022-05-18 23:56:30|28766.1|28654.1|28765|28653|28769.2|28657.2|28763.7|28651.7|24
1652918200000|2022-05-18 23:56:40|28763.7|28651.7|28760.2|28648.2|28763.7|28651.7|28753.9|28641.9|34
1652918210000|2022-05-18 23:56:50|28759.2|28647.2|28748.1|28636.1|28762.9|28650.9|28748.1|28636.1|33
1652918220000|2022-05-18 23:57:00|28746.3|28634.3|28742.4|28630.4|28746.6|28634.6|28736.6|28624.6|34
1652918230000|2022-05-18 23:57:10|28742.7|28630.7|28737.8|28625.8|28746|28634|28728.5|28616.5|31
1652918240000|2022-05-18 23:57:20|28742.9|28630.9|28732.5|28620.5|28747.4|28635.4|28732.5|28620.5|39
1652918250000|2022-05-18 23:57:30|28730.4|28618.4|28739.3|28627.3|28742.2|28630.2|28728.8|28616.8|35
1652918260000|2022-05-18 23:57:40|28740|28628|28733|28621|28742|28630|28733|28621|38
1652918270000|2022-05-18 23:57:50|28731.6|28619.6|28715.7|28603.7|28737.6|28625.6|28710.9|28598.9|35
1652918280000|2022-05-18 23:58:00|28716.6|28604.6|28699.1|28587.1|28721.7|28609.7|28699.1|28587.1|32
1652918290000|2022-05-18 23:58:10|28698.9|28586.9|28691.1|28579.1|28705.7|28593.7|28686|28574|38
1652918300000|2022-05-18 23:58:20|28686|28574|28675.5|28563.5|28691.1|28579.1|28667.6|28555.6|34
1652918310000|2022-05-18 23:58:30|28677.4|28565.4|28679.5|28567.5|28683.7|28571.7|28675.9|28563.9|29
1652918320000|2022-05-18 23:58:40|28679.3|28567.3|28663.2|28551.2|28682.1|28570.1|28663.2|28551.2|33
1652918330000|2022-05-18 23:58:50|28663.6|28551.6|28673.6|28561.6|28675.7|28563.7|28663.1|28551.1|36
1652918340000|2022-05-18 23:59:00|28671.3|28559.3|28682.9|28570.9|28685|28573|28670.3|28558.3|31
1652918350000|2022-05-18 23:59:10|28684.1|28572.1|28702.1|28590.1|28710.6|28598.6|28684.1|28572.1|25
1652918360000|2022-05-18 23:59:20|28705.7|28593.7|28718.4|28606.4|28718.4|28606.4|28705.4|28593.4|29
1652918370000|2022-05-18 23:59:30|28723.4|28611.4|28742.4|28630.4|28743.2|28631.2|28720.3|28608.3|29
1652918380000|2022-05-18 23:59:40|28743.6|28631.6|28718.5|28606.5|28743.9|28631.9|28717.3|28605.3|31
1652918390000|2022-05-18 23:59:50|28719.3|28607.3|28726.3|28614.3|28732.5|28620.5|28716.2|28604.2|35
1652918400000|2022-05-19 00:00:00|28726.6|28614.6|28716.4|28604.4|28726.6|28614.6|28709.5|28597.5|33
1652918410000|2022-05-19 00:00:10|28718.9|28606.9|28746.2|28634.2|28747.1|28635.1|28718.9|28606.9|36
1652918420000|2022-05-19 00:00:20|28745.3|28633.3|28769.4|28657.4|28769.5|28657.5|28745.3|28633.3|31
1652918430000|2022-05-19 00:00:30|28766.9|28654.9|28767.6|28655.6|28768.5|28656.5|28764.4|28652.4|28
1652918440000|2022-05-19 00:00:40|28767.5|28655.5|28779.7|28667.7|28779.7|28667.7|28765.5|28653.5|22
1652918450000|2022-05-19 00:00:50|28780.6|28668.6|28809.9|28697.9|28810.9|28698.9|28780.6|28668.6|34
1652918460000|2022-05-19 00:01:00|28809.4|28697.4|28794.3|28682.3|28809.9|28697.9|28792.8|28680.8|33
1652918470000|2022-05-19 00:01:10|28802|28690|28815|28703|28815|28703|28795.6|28683.6|31
1652918480000|2022-05-19 00:01:20|28815.3|28703.3|28817.5|28705.5|28818.3|28706.3|28807.8|28695.8|30
1652918490000|2022-05-19 00:01:30|28818.4|28706.4|28820.4|28708.4|28826.1|28714.1|28817.3|28705.3|39
1652918500000|2022-05-19 00:01:40|28821.3|28709.3|28820.6|28708.6|28821.3|28709.3|28814.5|28702.5|33
1652918510000|2022-05-19 00:01:50|28820.4|28708.4|28823.2|28711.2|28826.1|28714.1|28817.8|28705.8|29
1652918520000|2022-05-19 00:02:00|28829.8|28717.8|28832.5|28720.5|28838.4|28726.4|28826.8|28714.8|29
1652918530000|2022-05-19 00:02:10|28828.2|28716.2|28809.8|28697.8|28830.6|28718.6|28806|28694|35
1652918540000|2022-05-19 00:02:20|28815.6|28703.6|28805.4|28693.4|28815.6|28703.6|28805.4|28693.4|34
1652918550000|2022-05-19 00:02:30|28803.4|28691.4|28802.2|28690.2|28812.6|28700.6|28794.7|28682.7|30
1652918560000|2022-05-19 00:02:40|28799.6|28687.6|28806|28694|28806|28694|28795.2|28683.2|26
1652918570000|2022-05-19 00:02:50|28808.2|28696.2|28802.1|28690.1|28815.6|28703.6|28788.5|28676.5|36
1652918580000|2022-05-19 00:03:00|28801.8|28689.8|28818.2|28706.2|28827.2|28715.2|28801.8|28689.8|36
1652918590000|2022-05-19 00:03:10|28818.8|28706.8|28795.5|28683.5|28819.7|28707.7|28795.5|28683.5|35
1652918600000|2022-05-19 00:03:20|28796.4|28684.4|28795.9|28683.9|28797.8|28685.8|28794.2|28682.2|36
1652918610000|2022-05-19 00:03:30|28797.5|28685.5|28797|28685|28803.2|28691.2|28791.5|28679.5|29
1652918620000|2022-05-19 00:03:40|28794.1|28682.1|28767.4|28655.4|28794.1|28682.1|28760.4|28648.4|30
1652918630000|2022-05-19 00:03:50|28767.5|28655.5|28772.7|28660.7|28782.1|28670.1|28765.1|28653.1|31
1652918640000|2022-05-19 00:04:00|28776|28664|28767.8|28655.8|28782.9|28670.9|28767.8|28655.8|30
1652918650000|2022-05-19 00:04:10|28768.6|28656.6|28767.1|28655.1|28770.8|28658.8|28763|28651|23
1652918660000|2022-05-19 00:04:20|28761.5|28649.5|28757.4|28645.4|28761.5|28649.5|28753.9|28641.9|33
1652918670000|2022-05-19 00:04:30|28754.4|28642.4|28755.7|28643.7|28757.4|28645.4|28754.4|28642.4|13
1652918680000|2022-05-19 00:04:40|28755.6|28643.6|28757.4|28645.4|28757.4|28645.4|28754.9|28642.9|20
1652918690000|2022-05-19 00:04:50|28755.3|28643.3|28757.4|28645.4|28757.4|28645.4|28755.3|28643.3|9
1652918700000|2022-05-19 00:05:00|28755.3|28643.3|28770.1|28658.1|28771.5|28659.5|28755.3|28643.3|27
1652918710000|2022-05-19 00:05:10|28770|28658|28769.7|28657.7|28775.3|28663.3|28764.7|28652.7|32
1652918720000|2022-05-19 00:05:20|28762.2|28650.2|28756.4|28644.4|28762.2|28650.2|28748.1|28636.1|15
1652918730000|2022-05-19 00:05:30|28750.5|28638.5|28741.7|28629.7|28750.5|28638.5|28741.1|28629.1|18
1652918740000|2022-05-19 00:05:40|28741.2|28629.2|28741.1|28629.1|28742.6|28630.6|28737.6|28625.6|15
1652918750000|2022-05-19 00:05:50|28741|28629|28733.6|28621.6|28741|28629|28728.3|28616.3|14
1652918760000|2022-05-19 00:06:00|28731|28619|28729.3|28617.3|28731.1|28619.1|28715.9|28603.9|25
1652918770000|2022-05-19 00:06:10|28731.9|28619.9|28737.5|28625.5|28744.6|28632.6|28731.9|28619.9|31
1652918780000|2022-05-19 00:06:20|28737.2|28625.2|28748.1|28636.1|28748.3|28636.3|28737.2|28625.2|23
1652918790000|2022-05-19 00:06:30|28749.2|28637.2|28738|28626|28749.3|28637.3|28737.6|28625.6|23
1652918800000|2022-05-19 00:06:40|28736.8|28624.8|28741.6|28629.6|28746.5|28634.5|28736.8|28624.8|26
1652918810000|2022-05-19 00:06:50|28743.7|28631.7|28762.9|28650.9|28767.6|28655.6|28739.9|28627.9|35
1652918820000|2022-05-19 00:07:00|28763.6|28651.6|28786.1|28674.1|28786.1|28674.1|28761.5|28649.5|33
1652918830000|2022-05-19 00:07:10|28783.9|28671.9|28792.9|28680.9|28802.6|28690.6|28778.7|28666.7|33
1652918840000|2022-05-19 00:07:20|28789.5|28677.5|28785.2|28673.2|28790.3|28678.3|28785.2|28673.2|27
1652918850000|2022-05-19 00:07:30|28783.6|28671.6|28785.4|28673.4|28790.5|28678.5|28780.5|28668.5|25
1652918860000|2022-05-19 00:07:40|28786|28674|28790.5|28678.5|28791.2|28679.2|28784.4|28672.4|33
1652918870000|2022-05-19 00:07:50|28790.6|28678.6|28791.6|28679.6|28795.9|28683.9|28790.3|28678.3|27
1652918880000|2022-05-19 00:08:00|28791.8|28679.8|28790|28678|28795.8|28683.8|28787.5|28675.5|34
1652918890000|2022-05-19 00:08:10|28790.1|28678.1|28788.6|28676.6|28793.5|28681.5|28787.9|28675.9|19
1652918900000|2022-05-19 00:08:20|28787.6|28675.6|28790.1|28678.1|28790.1|28678.1|28783.7|28671.7|16
1652918910000|2022-05-19 00:08:30|28792.5|28680.5|28800.9|28688.9|28800.9|28688.9|28792.5|28680.5|31
1652918920000|2022-05-19 00:08:40|28800.7|28688.7|28811.9|28699.9|28811.9|28699.9|28800.7|28688.7|19
1652918930000|2022-05-19 00:08:50|28812|28700|28814.9|28702.9|28819.9|28707.9|28811.6|28699.6|38
1652918940000|2022-05-19 00:09:00|28807.9|28695.9|28827.6|28715.6|28837.7|28725.7|28807.9|28695.9|34
1652918950000|2022-05-19 00:09:10|28827.9|28715.9|28876.9|28764.9|28887.6|28775.6|28827.9|28715.9|32
1652918960000|2022-05-19 00:09:20|28878|28766|28855.6|28743.6|28880.6|28768.6|28855.6|28743.6|37
1652918970000|2022-05-19 00:09:30|28855.5|28743.5|28853.6|28741.6|28859.4|28747.4|28849.9|28737.9|34
1652918980000|2022-05-19 00:09:40|28851.5|28739.5|28854.6|28742.6|28867.6|28755.6|28851.5|28739.5|33
1652918990000|2022-05-19 00:09:50|28855.4|28743.4|28851.3|28739.3|28858|28746|28850.1|28738.1|29
1652919000000|2022-05-19 00:10:00|28853.5|28741.5|28863.9|28751.9|28869.8|28757.8|28853.5|28741.5|30
1652919010000|2022-05-19 00:10:10|28864.7|28752.7|28858.7|28746.7|28864.7|28752.7|28858.1|28746.1|13
1652919020000|2022-05-19 00:10:20|28860.7|28748.7|28856|28744|28866|28754|28856|28744|26
1652919030000|2022-05-19 00:10:30|28860.7|28748.7|28840.5|28728.5|28860.7|28748.7|28840.3|28728.3|11
1652919040000|2022-05-19 00:10:40|28840.4|28728.4|28833.2|28721.2|28840.4|28728.4|28830.8|28718.8|14
1652919050000|2022-05-19 00:10:50|28834.7|28722.7|28834.7|28722.7|28834.7|28722.7|28829.8|28717.8|9
1652919060000|2022-05-19 00:11:00|28829.9|28717.9|28835.5|28723.5|28836.6|28724.6|28829.8|28717.8|13
1652919070000|2022-05-19 00:11:10|28840.6|28728.6|28856.1|28744.1|28859|28747|28839.6|28727.6|30
1652919080000|2022-05-19 00:11:20|28856.5|28744.5|28865.9|28753.9|28865.9|28753.9|28855.9|28743.9|29
1652919090000|2022-05-19 00:11:30|28864.9|28752.9|28876.1|28764.1|28877.6|28765.6|28861.6|28749.6|19
1652919100000|2022-05-19 00:11:40|28875.7|28763.7|28881.5|28769.5|28881.6|28769.6|28875.4|28763.4|20
1652919110000|2022-05-19 00:11:50|28880.7|28768.7|28872.4|28760.4|28882.1|28770.1|28872.4|28760.4|28
1652919120000|2022-05-19 00:12:00|28871.1|28759.1|28873.8|28761.8|28873.8|28761.8|28866.6|28754.6|34
1652919130000|2022-05-19 00:12:10|28873.7|28761.7|28880.3|28768.3|28883.1|28771.1|28873.7|28761.7|29
1652919140000|2022-05-19 00:12:20|28881|28769|28892.6|28780.6|28900.5|28788.5|28881|28769|30
1652919150000|2022-05-19 00:12:30|28893.5|28781.5|28943.4|28831.4|28947.7|28835.7|28890.2|28778.2|22
1652919160000|2022-05-19 00:12:40|28942.1|28830.1|28942.5|28830.5|28946.9|28834.9|28929.4|28817.4|36
1652919170000|2022-05-19 00:12:50|28943.8|28831.8|28927.8|28815.8|28943.8|28831.8|28927.8|28815.8|24
1652919180000|2022-05-19 00:13:00|28926|28814|28910.1|28798.1|28926|28814|28910.1|28798.1|24
1652919190000|2022-05-19 00:13:10|28905.1|28793.1|28889.3|28777.3|28905.1|28793.1|28886.8|28774.8|33
1652919200000|2022-05-19 00:13:20|28890.7|28778.7|28899.7|28787.7|28904|28792|28890.3|28778.3|31
1652919210000|2022-05-19 00:13:30|28900.6|28788.6|28896|28784|28901.6|28789.6|28894.3|28782.3|22
1652919220000|2022-05-19 00:13:40|28895.9|28783.9|28906|28794|28908.5|28796.5|28895.9|28783.9|26
1652919230000|2022-05-19 00:13:50|28904.4|28792.4|28906.6|28794.6|28908.9|28796.9|28904.4|28792.4|22
1652919240000|2022-05-19 00:14:00|28903|28791|28901.5|28789.5|28906|28794|28896|28784|26
1652919250000|2022-05-19 00:14:10|28901.1|28789.1|28896.3|28784.3|28901.1|28789.1|28895.8|28783.8|33
1652919260000|2022-05-19 00:14:20|28896.4|28784.4|28895.9|28783.9|28898.8|28786.8|28894.8|28782.8|14
1652919270000|2022-05-19 00:14:30|28896.5|28784.5|28897|28785|28897|28785|28895.3|28783.3|21
1652919280000|2022-05-19 00:14:40|28896.8|28784.8|28902.4|28790.4|28902.4|28790.4|28895.9|28783.9|23
1652919290000|2022-05-19 00:14:50|28903.1|28791.1|28907.3|28795.3|28909.1|28797.1|28903|28791|17
1652919300000|2022-05-19 00:15:00|28908.4|28796.4|28925.1|28813.1|28927|28815|28908.4|28796.4|13
1652919310000|2022-05-19 00:15:10|28927.3|28815.3|28946|28834|28946|28834|28927.3|28815.3|16
1652919320000|2022-05-19 00:15:20|28947.9|28835.9|28962|28850|28965.2|28853.2|28946|28834|18
1652919330000|2022-05-19 00:15:30|28962.6|28850.6|28979.7|28867.7|28985.3|28873.3|28962|28850|9
1652919340000|2022-05-19 00:15:40|28981.4|28869.4|28990.7|28878.7|28995.4|28883.4|28981.3|28869.3|19
1652919350000|2022-05-19 00:15:50|28991.1|28879.1|28993.1|28881.1|28999.6|28887.6|28991.1|28879.1|16
1652919360000|2022-05-19 00:16:00|28995.6|28883.6|28968.2|28856.2|28995.6|28883.6|28968.2|28856.2|22
1652919370000|2022-05-19 00:16:10|28965.3|28853.3|28979|28867|28979|28867|28963.7|28851.7|26
1652919380000|2022-05-19 00:16:20|28978|28866|28987.8|28875.8|28993.8|28881.8|28971.4|28859.4|35
1652919390000|2022-05-19 00:16:30|28989.4|28877.4|28972.9|28860.9|28989.4|28877.4|28967.2|28855.2|32
1652919400000|2022-05-19 00:16:40|28970.4|28858.4|28989.5|28877.5|28992|28880|28961.2|28849.2|31
1652919410000|2022-05-19 00:16:50|28987|28875|28976.8|28864.8|28987.9|28875.9|28973.7|28861.7|38
1652919420000|2022-05-19 00:17:00|28975.5|28863.5|28962.6|28850.6|28975.5|28863.5|28958.2|28846.2|35
1652919430000|2022-05-19 00:17:10|28964.4|28852.4|28957.1|28845.1|28964.4|28852.4|28957.1|28845.1|28
1652919440000|2022-05-19 00:17:20|28959.9|28847.9|28957.7|28845.7|28966.4|28854.4|28956.2|28844.2|22
1652919450000|2022-05-19 00:17:30|28960.2|28848.2|28971.7|28859.7|28971.7|28859.7|28958.5|28846.5|28
1652919460000|2022-05-19 00:17:40|28967.5|28855.5|28963.3|28851.3|28970.1|28858.1|28959.1|28847.1|32
1652919470000|2022-05-19 00:17:50|28960.1|28848.1|28947.9|28835.9|28960.1|28848.1|28942.1|28830.1|27
1652919480000|2022-05-19 00:18:00|28948.1|28836.1|28943.6|28831.6|28954|28842|28938.3|28826.3|25
1652919490000|2022-05-19 00:18:10|28943.2|28831.2|28957.6|28845.6|28962.6|28850.6|28938.3|28826.3|29
1652919500000|2022-05-19 00:18:20|28955.8|28843.8|28973.9|28861.9|28976|28864|28955.4|28843.4|30
1652919510000|2022-05-19 00:18:30|28974.6|28862.6|28948|28836|28974.8|28862.8|28948|28836|36
1652919520000|2022-05-19 00:18:40|28946.2|28834.2|28931.3|28819.3|28947.8|28835.8|28930.6|28818.6|33
1652919530000|2022-05-19 00:18:50|28930.5|28818.5|28924.1|28812.1|28935.9|28823.9|28920.9|28808.9|27
1652919540000|2022-05-19 00:19:00|28927|28815|28948.3|28836.3|28948.3|28836.3|28925.7|28813.7|29
1652919550000|2022-05-19 00:19:10|28949.9|28837.9|28961.8|28849.8|28961.8|28849.8|28937.4|28825.4|36
1652919560000|2022-05-19 00:19:20|28960.9|28848.9|28958.8|28846.8|28964.1|28852.1|28951.8|28839.8|34
1652919570000|2022-05-19 00:19:30|28959.1|28847.1|28944.3|28832.3|28962.9|28850.9|28942.3|28830.3|32
1652919580000|2022-05-19 00:19:40|28946.4|28834.4|28952.9|28840.9|28957.5|28845.5|28946.4|28834.4|32
1652919590000|2022-05-19 00:19:50|28948.5|28836.5|28945.4|28833.4|28950.6|28838.6|28943.9|28831.9|24
1652919600000|2022-05-19 00:20:00|28942.6|28830.6|28932.1|28820.1|28944.6|28832.6|28931.5|28819.5|22
1652919610000|2022-05-19 00:20:10|28932.4|28820.4|28931.7|28819.7|28932.4|28820.4|28928.4|28816.4|23
1652919620000|2022-05-19 00:20:20|28931.9|28819.9|28928.4|28816.4|28934.9|28822.9|28928.4|28816.4|22
1652919630000|2022-05-19 00:20:30|28924.9|28812.9|28931.9|28819.9|28931.9|28819.9|28918.8|28806.8|27
1652919640000|2022-05-19 00:20:40|28932.9|28820.9|28931|28819|28936.1|28824.1|28926.2|28814.2|29
1652919650000|2022-05-19 00:20:50|28930.9|28818.9|28934|28822|28936.1|28824.1|28930|28818|24
1652919660000|2022-05-19 00:21:00|28933.3|28821.3|28945.1|28833.1|28945.1|28833.1|28932|28820|30
1652919670000|2022-05-19 00:21:10|28945.2|28833.2|28948.7|28836.7|28950.2|28838.2|28938.6|28826.6|33
1652919680000|2022-05-19 00:21:20|28946.4|28834.4|28936.2|28824.2|28948.5|28836.5|28933.2|28821.2|25
1652919690000|2022-05-19 00:21:30|28933.8|28821.8|28931.4|28819.4|28933.9|28821.9|28930.2|28818.2|21
1652919700000|2022-05-19 00:21:40|28930.2|28818.2|28930.2|28818.2|28931.6|28819.6|28926.8|28814.8|8
1652919710000|2022-05-19 00:21:50|28926.1|28814.1|28927.4|28815.4|28928.7|28816.7|28923.7|28811.7|21
1652919720000|2022-05-19 00:22:00|28923.3|28811.3|28927.4|28815.4|28927.4|28815.4|28916|28804|19
1652919730000|2022-05-19 00:22:10|28924.5|28812.5|28917.3|28805.3|28924.5|28812.5|28916|28804|18
1652919740000|2022-05-19 00:22:20|28917.2|28805.2|28918.3|28806.3|28921.2|28809.2|28917.2|28805.2|11
1652919750000|2022-05-19 00:22:30|28918.2|28806.2|28907.6|28795.6|28920.7|28808.7|28907.6|28795.6|22
1652919760000|2022-05-19 00:22:40|28907.5|28795.5|28908.5|28796.5|28912.9|28800.9|28905.4|28793.4|22
1652919770000|2022-05-19 00:22:50|28904.8|28792.8|28903.2|28791.2|28909.3|28797.3|28902.1|28790.1|20
1652919780000|2022-05-19 00:23:00|28903.1|28791.1|28902.9|28790.9|28909.5|28797.5|28902.1|28790.1|32
1652919790000|2022-05-19 00:23:10|28902.8|28790.8|28904.7|28792.7|28907.8|28795.8|28902.5|28790.5|27
1652919800000|2022-05-19 00:23:20|28904.4|28792.4|28902.2|28790.2|28904.4|28792.4|28902.2|28790.2|17
1652919810000|2022-05-19 00:23:30|28903.6|28791.6|28898.3|28786.3|28903.6|28791.6|28897.6|28785.6|24
1652919820000|2022-05-19 00:23:40|28898.2|28786.2|28886.9|28774.9|28899|28787|28886.9|28774.9|23
1652919830000|2022-05-19 00:23:50|28887|28775|28902.2|28790.2|28902.2|28790.2|28886.8|28774.8|29
1652919840000|2022-05-19 00:24:00|28901.1|28789.1|28925|28813|28925|28813|28900.5|28788.5|33
1652919850000|2022-05-19 00:24:10|28928.4|28816.4|28934.4|28822.4|28936.7|28824.7|28928.4|28816.4|16
1652919860000|2022-05-19 00:24:20|28934.9|28822.9|28933.2|28821.2|28935.7|28823.7|28929.4|28817.4|17
1652919870000|2022-05-19 00:24:30|28931.5|28819.5|28934.8|28822.8|28935.2|28823.2|28931.5|28819.5|7
1652919880000|2022-05-19 00:24:40|28935|28823|28936.8|28824.8|28939.9|28827.9|28935|28823|9
1652919890000|2022-05-19 00:24:50|28939.6|28827.6|28938.4|28826.4|28942.3|28830.3|28937.1|28825.1|28
1652919900000|2022-05-19 00:25:00|28938.3|28826.3|28955.3|28843.3|28958.9|28846.9|28938.3|28826.3|27
1652919910000|2022-05-19 00:25:10|28953.6|28841.6|28955.1|28843.1|28963.6|28851.6|28953.6|28841.6|35
1652919920000|2022-05-19 00:25:20|28954.9|28842.9|28954.5|28842.5|28955.8|28843.8|28954.5|28842.5|11
1652919930000|2022-05-19 00:25:30|28954.3|28842.3|28948.4|28836.4|28954.3|28842.3|28945.3|28833.3|18
1652919940000|2022-05-19 00:25:40|28946|28834|28946|28834|28949.4|28837.4|28945.5|28833.5|9
1652919950000|2022-05-19 00:25:50|28949.6|28837.6|28945.5|28833.5|28949.6|28837.6|28945.5|28833.5|3
1652919960000|2022-05-19 00:26:00|28946|28834|28946|28834|28947.8|28835.8|28946|28834|5
1652919970000|2022-05-19 00:26:10|28946.9|28834.9|28946.2|28834.2|28946.9|28834.9|28946|28834|3
1652919980000|2022-05-19 00:26:20|28946|28834|28946|28834|28946|28834|28942.9|28830.9|3
1652919990000|2022-05-19 00:26:30|28941.5|28829.5|28946|28834|28946|28834|28941.4|28829.4|12
1652920000000|2022-05-19 00:26:40|28946.6|28834.6|28947.3|28835.3|28948.1|28836.1|28946.6|28834.6|4
1652920010000|2022-05-19 00:26:50|28946.6|28834.6|28949.6|28837.6|28950.4|28838.4|28946|28834|21
1652920020000|2022-05-19 00:27:00|28949.2|28837.2|28946|28834|28949.2|28837.2|28946|28834|9
1652920030000|2022-05-19 00:27:10|28943.9|28831.9|28931.3|28819.3|28946|28834|28931.3|28819.3|17
1652920040000|2022-05-19 00:27:20|28932.3|28820.3|28927.7|28815.7|28932.5|28820.5|28927.7|28815.7|29
1652920050000|2022-05-19 00:27:30|28930.5|28818.5|28924.3|28812.3|28930.5|28818.5|28922.2|28810.2|19
1652920060000|2022-05-19 00:27:40|28925.6|28813.6|28926.9|28814.9|28928.4|28816.4|28923.5|28811.5|13
1652920070000|2022-05-19 00:27:50|28923.4|28811.4|28916.4|28804.4|28924.1|28812.1|28915.6|28803.6|23
1652920080000|2022-05-19 00:28:00|28917|28805|28928.1|28816.1|28928.3|28816.3|28916.4|28804.4|31
1652920090000|2022-05-19 00:28:10|28928.9|28816.9|28932|28820|28932|28820|28928.9|28816.9|15
1652920100000|2022-05-19 00:28:20|28932.1|28820.1|28929.1|28817.1|28939.9|28827.9|28929.1|28817.1|18
1652920110000|2022-05-19 00:28:30|28936|28824|28932|28820|28936|28824|28928.5|28816.5|14
1652920120000|2022-05-19 00:28:40|28930.6|28818.6|28930.4|28818.4|28932.7|28820.7|28930.1|28818.1|20
1652920130000|2022-05-19 00:28:50|28930.2|28818.2|28922.9|28810.9|28930.9|28818.9|28922.9|28810.9|23
1652920140000|2022-05-19 00:29:00|28923.5|28811.5|28923.5|28811.5|28924.6|28812.6|28923.2|28811.2|17
1652920150000|2022-05-19 00:29:10|28923.2|28811.2|28916|28804|28928.9|28816.9|28916|28804|16
1652920160000|2022-05-19 00:29:20|28921.2|28809.2|28916.8|28804.8|28921.2|28809.2|28914.8|28802.8|22
1652920170000|2022-05-19 00:29:30|28916.9|28804.9|28938.6|28826.6|28939.4|28827.4|28916.9|28804.9|26
1652920180000|2022-05-19 00:29:40|28938.7|28826.7|28933.8|28821.8|28940.7|28828.7|28932.2|28820.2|35
1652920190000|2022-05-19 00:29:50|28932.2|28820.2|28931.3|28819.3|28935.1|28823.1|28931.1|28819.1|28
1652920200000|2022-05-19 00:30:00|28930.7|28818.7|28927.6|28815.6|28930.7|28818.7|28927.6|28815.6|7
1652920210000|2022-05-19 00:30:10|28929.4|28817.4|28939.4|28827.4|28940|28828|28928.2|28816.2|25
1652920220000|2022-05-19 00:30:20|28939.1|28827.1|28943.6|28831.6|28946.7|28834.7|28939|28827|32
1652920230000|2022-05-19 00:30:30|28944.5|28832.5|28946.6|28834.6|28947.7|28835.7|28944.5|28832.5|21
1652920240000|2022-05-19 00:30:40|28948.1|28836.1|28953.7|28841.7|28960.8|28848.8|28945.8|28833.8|33
1652920250000|2022-05-19 00:30:50|28957.2|28845.2|28959.4|28847.4|28967.5|28855.5|28949.3|28837.3|35
1652920260000|2022-05-19 00:31:00|28966.4|28854.4|28950.8|28838.8|28966.5|28854.5|28950.8|28838.8|25
1652920270000|2022-05-19 00:31:10|28950.2|28838.2|28952.3|28840.3|28954.2|28842.2|28950.2|28838.2|22
1652920280000|2022-05-19 00:31:20|28954.3|28842.3|28955.1|28843.1|28955.2|28843.2|28950.9|28838.9|25
1652920290000|2022-05-19 00:31:30|28955.3|28843.3|28957.3|28845.3|28957.7|28845.7|28954.5|28842.5|29
1652920300000|2022-05-19 00:31:40|28957.6|28845.6|28955.5|28843.5|28960.2|28848.2|28955.1|28843.1|32
1652920310000|2022-05-19 00:31:50|28954.9|28842.9|28952.5|28840.5|28956.8|28844.8|28952.3|28840.3|9
1652920320000|2022-05-19 00:32:00|28952.3|28840.3|28952.7|28840.7|28952.7|28840.7|28950.7|28838.7|20
1652920330000|2022-05-19 00:32:10|28950.9|28838.9|28962|28850|28965.4|28853.4|28950.9|28838.9|28
1652920340000|2022-05-19 00:32:20|28964.8|28852.8|28968.9|28856.9|28969.8|28857.8|28962|28850|33
1652920350000|2022-05-19 00:32:30|28966.6|28854.6|28964.9|28852.9|28968|28856|28962.6|28850.6|28
1652920360000|2022-05-19 00:32:40|28965.3|28853.3|28966|28854|28966.6|28854.6|28965.3|28853.3|25
1652920370000|2022-05-19 00:32:50|28965.7|28853.7|28965.3|28853.3|28966.6|28854.6|28965.3|28853.3|17
1652920380000|2022-05-19 00:33:00|28965.5|28853.5|28966.1|28854.1|28966.7|28854.7|28965.5|28853.5|20
1652920390000|2022-05-19 00:33:10|28965.5|28853.5|28971.4|28859.4|28973.4|28861.4|28965.5|28853.5|33
1652920400000|2022-05-19 00:33:20|28971.5|28859.5|28988.6|28876.6|28990.9|28878.9|28971.5|28859.5|33
1652920410000|2022-05-19 00:33:30|28989.8|28877.8|28986.4|28874.4|28989.8|28877.8|28979.4|28867.4|38
1652920420000|2022-05-19 00:33:40|28986.3|28874.3|28985.3|28873.3|28986.8|28874.8|28984.4|28872.4|13
1652920430000|2022-05-19 00:33:50|28984.6|28872.6|28983.6|28871.6|28987|28875|28983.6|28871.6|32
1652920440000|2022-05-19 00:34:00|28984.2|28872.2|28974.8|28862.8|28987.1|28875.1|28974.8|28862.8|32
1652920450000|2022-05-19 00:34:10|28974.3|28862.3|28978.2|28866.2|28978.9|28866.9|28974.3|28862.3|22
1652920460000|2022-05-19 00:34:20|28978.5|28866.5|28977.9|28865.9|28982.1|28870.1|28975.7|28863.7|32
1652920470000|2022-05-19 00:34:30|28979.3|28867.3|28980.2|28868.2|28981.7|28869.7|28979.2|28867.2|30
1652920480000|2022-05-19 00:34:40|28980.3|28868.3|28975.7|28863.7|28980.3|28868.3|28975.7|28863.7|27
1652920500000|2022-05-19 00:35:00|28976.3|28864.3|28985|28873|28986.3|28874.3|28975.7|28863.7|10
1652920510000|2022-05-19 00:35:10|28985.6|28873.6|29012.3|28900.3|29013.3|28901.3|28985.6|28873.6|29
1652920520000|2022-05-19 00:35:20|29023.1|28911.1|29061.7|28949.7|29063|28951|29020.5|28908.5|34
1652920530000|2022-05-19 00:35:30|29057.1|28945.1|29031.7|28919.7|29059.3|28947.3|29028.6|28916.6|33
1652920540000|2022-05-19 00:35:40|29029.9|28917.9|29015.2|28903.2|29031.7|28919.7|29014.6|28902.6|18
1652920550000|2022-05-19 00:35:50|29015.7|28903.7|29025.5|28913.5|29025.5|28913.5|29009.4|28897.4|35
1652920560000|2022-05-19 00:36:00|29028.3|28916.3|29029.2|28917.2|29032.3|28920.3|29026.6|28914.6|32
1652920570000|2022-05-19 00:36:10|29029.6|28917.6|29025.2|28913.2|29031.6|28919.6|29022.1|28910.1|36
1652920580000|2022-05-19 00:36:20|29024.1|28912.1|29032.8|28920.8|29034.1|28922.1|29023.6|28911.6|26
1652920590000|2022-05-19 00:36:30|29033.9|28921.9|29026.1|28914.1|29035|28923|29025.4|28913.4|27
1652920600000|2022-05-19 00:36:40|29026.2|28914.2|29023.8|28911.8|29026.3|28914.3|29023.8|28911.8|19
1652920610000|2022-05-19 00:36:50|29023.6|28911.6|29025.3|28913.3|29026.8|28914.8|29022.9|28910.9|18
1652920620000|2022-05-19 00:37:00|29025.9|28913.9|29030.3|28918.3|29032.1|28920.1|29025.9|28913.9|31
1652920630000|2022-05-19 00:37:10|29030.8|28918.8|29032|28920|29032|28920|29028.8|28916.8|28
1652920640000|2022-05-19 00:37:20|29033.7|28921.7|29034.6|28922.6|29034.7|28922.7|29030.9|28918.9|20
1652920650000|2022-05-19 00:37:30|29033.1|28921.1|29031.5|28919.5|29035|28923|29031.5|28919.5|11
1652920660000|2022-05-19 00:37:40|29030.2|28918.2|29031.1|28919.1|29033.7|28921.7|29027.4|28915.4|18
1652920670000|2022-05-19 00:37:50|29029.3|28917.3|29029.6|28917.6|29031.1|28919.1|29027.4|28915.4|13
1652920680000|2022-05-19 00:38:00|29029.8|28917.8|29031.1|28919.1|29033.3|28921.3|29027.4|28915.4|22
1652920690000|2022-05-19 00:38:10|29027.4|28915.4|29017.4|28905.4|29031.1|28919.1|29016.9|28904.9|26
1652920700000|2022-05-19 00:38:20|29017.3|28905.3|29015.3|28903.3|29019.5|28907.5|29014.4|28902.4|13
1652920710000|2022-05-19 00:38:30|29014.9|28902.9|29007.7|28895.7|29018.2|28906.2|29007.1|28895.1|19
1652920720000|2022-05-19 00:38:40|29007.9|28895.9|29011.8|28899.8|29013|28901|29007.7|28895.7|20
1652920730000|2022-05-19 00:38:50|29011.5|28899.5|29012.5|28900.5|29013.9|28901.9|29010.7|28898.7|20
1652920740000|2022-05-19 00:39:00|29012.7|28900.7|29009.1|28897.1|29015.6|28903.6|29008.4|28896.4|22
1652920750000|2022-05-19 00:39:10|29008.8|28896.8|29007.2|28895.2|29009.4|28897.4|29007.2|28895.2|7
1652920760000|2022-05-19 00:39:20|29006.7|28894.7|29001.4|28889.4|29010.1|28898.1|28999.1|28887.1|19
1652920770000|2022-05-19 00:39:30|28998|28886|28996.6|28884.6|28998.5|28886.5|28996.6|28884.6|16
1652920780000|2022-05-19 00:39:40|28996.5|28884.5|28990.9|28878.9|28996.5|28884.5|28975.4|28863.4|26
1652920790000|2022-05-19 00:39:50|28994.5|28882.5|29000.8|28888.8|29004.6|28892.6|28994.5|28882.5|30
1652920800000|2022-05-19 00:40:00|29000.4|28888.4|29002.1|28890.1|29007.1|28895.1|29000.3|28888.3|23
1652920810000|2022-05-19 00:40:10|29000.3|28888.3|28996.7|28884.7|29000.9|28888.9|28996.7|28884.7|20
1652920820000|2022-05-19 00:40:20|28988.6|28876.6|28986.2|28874.2|28988.6|28876.6|28982.5|28870.5|4
1652920830000|2022-05-19 00:40:30|28986.7|28874.7|28993.7|28881.7|28993.7|28881.7|28984.9|28872.9|10
1652920840000|2022-05-19 00:40:40|28989.9|28877.9|28993.7|28881.7|28993.7|28881.7|28989.9|28877.9|2
1652920850000|2022-05-19 00:40:50|28993.3|28881.3|28980|28868|28993.3|28881.3|28975.5|28863.5|14
1652920860000|2022-05-19 00:41:00|28978.4|28866.4|28993.1|28881.1|28993.1|28881.1|28978.4|28866.4|19
1652920870000|2022-05-19 00:41:10|28993.8|28881.8|28994.6|28882.6|28994.7|28882.7|28989.7|28877.7|15
1652920880000|2022-05-19 00:41:20|28993.3|28881.3|28994.6|28882.6|28995|28883|28991.7|28879.7|12
1652920890000|2022-05-19 00:41:30|28994|28882|28994.6|28882.6|28994.6|28882.6|28993.8|28881.8|7
1652920900000|2022-05-19 00:41:40|28993.4|28881.4|29007.4|28895.4|29014.4|28902.4|28993.4|28881.4|14
1652920910000|2022-05-19 00:41:50|29007.5|28895.5|28998.7|28886.7|29015.6|28903.6|28997.1|28885.1|27
1652920920000|2022-05-19 00:42:00|28998.9|28886.9|28998.6|28886.6|28998.9|28886.9|28997.4|28885.4|22
1652920930000|2022-05-19 00:42:10|28998.4|28886.4|28996.1|28884.1|28998.8|28886.8|28992|28880|19
1652920940000|2022-05-19 00:42:20|28995.5|28883.5|28991.7|28879.7|28995.5|28883.5|28988.7|28876.7|17
1652920950000|2022-05-19 00:42:30|28989|28877|28983.3|28871.3|28991.7|28879.7|28983.3|28871.3|11
1652920960000|2022-05-19 00:42:40|28979.1|28867.1|28971.1|28859.1|28979.1|28867.1|28966|28854|7
1652920970000|2022-05-19 00:42:50|28961.9|28849.9|28955.9|28843.9|28966.6|28854.6|28955.2|28843.2|21
1652920980000|2022-05-19 00:43:00|28955.4|28843.4|28950.2|28838.2|28958.4|28846.4|28950.2|28838.2|19
1652920990000|2022-05-19 00:43:10|28949.4|28837.4|28951.3|28839.3|28960.6|28848.6|28948.9|28836.9|26
1652921000000|2022-05-19 00:43:20|28957.2|28845.2|28951.8|28839.8|28957.2|28845.2|28951|28839|13
1652921010000|2022-05-19 00:43:30|28951.9|28839.9|28948.1|28836.1|28952.4|28840.4|28948|28836|21
1652921020000|2022-05-19 00:43:40|28948.4|28836.4|28938.9|28826.9|28948.7|28836.7|28936.9|28824.9|19
1652921030000|2022-05-19 00:43:50|28939.4|28827.4|28942.1|28830.1|28944.9|28832.9|28938.9|28826.9|27
1652921040000|2022-05-19 00:44:00|28938.6|28826.6|28926|28814|28943.5|28831.5|28922.7|28810.7|25
1652921050000|2022-05-19 00:44:10|28926.2|28814.2|28926.2|28814.2|28932.3|28820.3|28922.9|28810.9|16
1652921060000|2022-05-19 00:44:20|28925.7|28813.7|28923.3|28811.3|28926.7|28814.7|28921.2|28809.2|16
1652921070000|2022-05-19 00:44:30|28922.7|28810.7|28923.3|28811.3|28923.6|28811.6|28918.3|28806.3|29
1652921080000|2022-05-19 00:44:40|28920.6|28808.6|28906.9|28794.9|28923.3|28811.3|28906.9|28794.9|19
1652921090000|2022-05-19 00:44:50|28906.8|28794.8|28915.4|28803.4|28916|28804|28906.8|28794.8|15
1652921100000|2022-05-19 00:45:00|28919.4|28807.4|28917.6|28805.6|28919.5|28807.5|28914.6|28802.6|20
1652921110000|2022-05-19 00:45:10|28917.9|28805.9|28923.3|28811.3|28923.8|28811.8|28917.6|28805.6|19
1652921120000|2022-05-19 00:45:20|28918.6|28806.6|28916.9|28804.9|28940.8|28828.8|28916.9|28804.9|28
1652921130000|2022-05-19 00:45:30|28918.9|28806.9|28923.7|28811.7|28923.7|28811.7|28916.9|28804.9|4
1652921140000|2022-05-19 00:45:40|28922.5|28810.5|28922.5|28810.5|28923.7|28811.7|28916.7|28804.7|27
1652921150000|2022-05-19 00:45:50|28924.1|28812.1|28920.4|28808.4|28927.6|28815.6|28916.8|28804.8|26
1652921160000|2022-05-19 00:46:00|28919.8|28807.8|28922.8|28810.8|28922.8|28810.8|28918.9|28806.9|16
1652921170000|2022-05-19 00:46:10|28922.6|28810.6|28937.4|28825.4|28941.6|28829.6|28920.6|28808.6|22
1652921180000|2022-05-19 00:46:20|28941.4|28829.4|28933.3|28821.3|28941.4|28829.4|28929.4|28817.4|31
1652921190000|2022-05-19 00:46:30|28933|28821|28926.3|28814.3|28933|28821|28925.1|28813.1|27
1652921200000|2022-05-19 00:46:40|28925.4|28813.4|28923.9|28811.9|28927.4|28815.4|28923.9|28811.9|9
1652921210000|2022-05-19 00:46:50|28926|28814|28929.4|28817.4|28929.5|28817.5|28926|28814|20
1652921220000|2022-05-19 00:47:00|28933.2|28821.2|28937.6|28825.6|28937.6|28825.6|28929.4|28817.4|16
1652921230000|2022-05-19 00:47:10|28936.6|28824.6|28935.2|28823.2|28944.6|28832.6|28935.2|28823.2|30
1652921240000|2022-05-19 00:47:20|28934.7|28822.7|28936.6|28824.6|28936.8|28824.8|28932.9|28820.9|23
1652921250000|2022-05-19 00:47:30|28936.8|28824.8|28948.5|28836.5|28948.5|28836.5|28936|28824|18
1652921260000|2022-05-19 00:47:40|28948.6|28836.6|28940.1|28828.1|28948.6|28836.6|28936.9|28824.9|26
1652921270000|2022-05-19 00:47:50|28939.4|28827.4|28938.1|28826.1|28942.6|28830.6|28937.2|28825.2|12
1652921280000|2022-05-19 00:48:00|28938.2|28826.2|28950.9|28838.9|28953.8|28841.8|28938.2|28826.2|21
1652921290000|2022-05-19 00:48:10|28948.4|28836.4|28960.3|28848.3|28965.9|28853.9|28945.6|28833.6|20
1652921300000|2022-05-19 00:48:20|28959.8|28847.8|28971.8|28859.8|28976.9|28864.9|28955|28843|26
1652921310000|2022-05-19 00:48:30|28970.9|28858.9|28973|28861|28977.6|28865.6|28966.6|28854.6|20
1652921320000|2022-05-19 00:48:40|28971.7|28859.7|28976.4|28864.4|28977.2|28865.2|28968.6|28856.6|15
1652921330000|2022-05-19 00:48:50|28975.1|28863.1|28970.7|28858.7|28975.1|28863.1|28964.6|28852.6|14
1652921340000|2022-05-19 00:49:00|28974.4|28862.4|28974.4|28862.4|28974.4|28862.4|28967.9|28855.9|22
1652921350000|2022-05-19 00:49:10|28967.7|28855.7|28972.6|28860.6|28974.4|28862.4|28964.8|28852.8|14
1652921360000|2022-05-19 00:49:20|28973.5|28861.5|28963.9|28851.9|28976|28864|28963.6|28851.6|28
1652921370000|2022-05-19 00:49:30|28963.6|28851.6|28967.8|28855.8|28970.9|28858.9|28963.6|28851.6|18
1652921380000|2022-05-19 00:49:40|28970.4|28858.4|28978.6|28866.6|28979.1|28867.1|28967.8|28855.8|21
1652921390000|2022-05-19 00:49:50|28976.9|28864.9|28983.6|28871.6|28983.6|28871.6|28976.8|28864.8|32
1652921400000|2022-05-19 00:50:00|28981.1|28869.1|28964.4|28852.4|28983.6|28871.6|28963.6|28851.6|27
1652921410000|2022-05-19 00:50:10|28965.2|28853.2|28966.1|28854.1|28969.5|28857.5|28965.2|28853.2|20
1652921420000|2022-05-19 00:50:20|28968.6|28856.6|28964|28852|28969.6|28857.6|28960.2|28848.2|18
1652921430000|2022-05-19 00:50:30|28967.3|28855.3|28959.9|28847.9|28967.3|28855.3|28959.9|28847.9|11
1652921440000|2022-05-19 00:50:40|28958.2|28846.2|28959.9|28847.9|28959.9|28847.9|28957.2|28845.2|4
1652921450000|2022-05-19 00:50:50|28957.1|28845.1|28944.4|28832.4|28959.9|28847.9|28938.6|28826.6|18
1652921460000|2022-05-19 00:51:00|28943.4|28831.4|28938.6|28826.6|28943.4|28831.4|28938.6|28826.6|8
1652921490000|2022-05-19 00:51:30|28939.9|28827.9|28938.6|28826.6|28939.9|28827.9|28938.5|28826.5|3
1652921510000|2022-05-19 00:51:50|28939.3|28827.3|28939.5|28827.5|28939.5|28827.5|28939.3|28827.3|2
1652921520000|2022-05-19 00:52:00|28939.3|28827.3|28956.2|28844.2|28956.2|28844.2|28938.6|28826.6|18
1652921530000|2022-05-19 00:52:10|28958.3|28846.3|28964.2|28852.2|28965.8|28853.8|28955|28843|17
1652921540000|2022-05-19 00:52:20|28963|28851|28965.7|28853.7|28968.1|28856.1|28963|28851|14
1652921550000|2022-05-19 00:52:30|28963|28851|28972.1|28860.1|28973|28861|28963|28851|20
1652921560000|2022-05-19 00:52:40|28972|28860|28981.8|28869.8|28983.2|28871.2|28963.4|28851.4|23
1652921570000|2022-05-19 00:52:50|28981.5|28869.5|28991.7|28879.7|28993.9|28881.9|28980.5|28868.5|27
1652921580000|2022-05-19 00:53:00|28985.4|28873.4|28976.4|28864.4|28990.4|28878.4|28976.4|28864.4|26
1652921590000|2022-05-19 00:53:10|28976.5|28864.5|28978.1|28866.1|28979.1|28867.1|28976.5|28864.5|12
1652921600000|2022-05-19 00:53:20|28968.4|28856.4|28972.2|28860.2|28972.2|28860.2|28967.7|28855.7|5
1652921610000|2022-05-19 00:53:30|28968.4|28856.4|28973.6|28861.6|28977.5|28865.5|28967.7|28855.7|20
1652921620000|2022-05-19 00:53:40|28973.5|28861.5|28955.2|28843.2|28973.5|28861.5|28955.2|28843.2|20
1652921630000|2022-05-19 00:53:50|28954.9|28842.9|28954.6|28842.6|28958.4|28846.4|28954.6|28842.6|9
1652921640000|2022-05-19 00:54:00|28958.3|28846.3|28957.1|28845.1|28960.5|28848.5|28955.2|28843.2|19
1652921650000|2022-05-19 00:54:10|28961.5|28849.5|28964.2|28852.2|28966.7|28854.7|28959.7|28847.7|27
1652921660000|2022-05-19 00:54:20|28962.5|28850.5|28962.5|28850.5|28964.2|28852.2|28962.5|28850.5|18
1652921670000|2022-05-19 00:54:30|28962.9|28850.9|28968.1|28856.1|28968.3|28856.3|28962.5|28850.5|18
1652921680000|2022-05-19 00:54:40|28969.3|28857.3|28967.8|28855.8|28972.4|28860.4|28965.5|28853.5|21
1652921690000|2022-05-19 00:54:50|28968.9|28856.9|28971.3|28859.3|28972.2|28860.2|28967.5|28855.5|14
1652921700000|2022-05-19 00:55:00|28967.9|28855.9|28962.5|28850.5|28970.3|28858.3|28962.5|28850.5|5
1652921710000|2022-05-19 00:55:10|28961|28849|28957|28845|28961|28849|28957|28845|5
1652921720000|2022-05-19 00:55:20|28957.3|28845.3|28944.3|28832.3|28958.8|28846.8|28944.3|28832.3|21
1652921730000|2022-05-19 00:55:30|28941.7|28829.7|28937.7|28825.7|28941.7|28829.7|28937.7|28825.7|25
1652921740000|2022-05-19 00:55:40|28937.6|28825.6|28937.3|28825.3|28937.8|28825.8|28933.2|28821.2|28
1652921750000|2022-05-19 00:55:50|28937|28825|28932|28820|28937.6|28825.6|28932|28820|28
1652921760000|2022-05-19 00:56:00|28931.7|28819.7|28928.5|28816.5|28931.7|28819.7|28922.1|28810.1|31
1652921770000|2022-05-19 00:56:10|28928.2|28816.2|28929.9|28817.9|28930.4|28818.4|28924.4|28812.4|32
1652921780000|2022-05-19 00:56:20|28929.8|28817.8|28925.8|28813.8|28929.9|28817.9|28924.2|28812.2|24
1652921790000|2022-05-19 00:56:30|28926|28814|28924.9|28812.9|28927.3|28815.3|28923.3|28811.3|28
1652921800000|2022-05-19 00:56:40|28925|28813|28926.2|28814.2|28930.7|28818.7|28924.9|28812.9|26
1652921810000|2022-05-19 00:56:50|28924|28812|28923.6|28811.6|28924.8|28812.8|28919.2|28807.2|30
1652921820000|2022-05-19 00:57:00|28923.5|28811.5|28925.2|28813.2|28925.2|28813.2|28922.7|28810.7|21
1652921830000|2022-05-19 00:57:10|28925|28813|28921.7|28809.7|28925|28813|28921.5|28809.5|23
1652921840000|2022-05-19 00:57:20|28922|28810|28931|28819|28931.5|28819.5|28922|28810|30
1652921850000|2022-05-19 00:57:30|28931.5|28819.5|28937.3|28825.3|28937.7|28825.7|28931.3|28819.3|29
1652921860000|2022-05-19 00:57:40|28937.6|28825.6|28936.4|28824.4|28938.4|28826.4|28936.4|28824.4|28
1652921870000|2022-05-19 00:57:50|28935.7|28823.7|28924.5|28812.5|28935.7|28823.7|28921.2|28809.2|26
1652921880000|2022-05-19 00:58:00|28924.1|28812.1|28923.5|28811.5|28924.5|28812.5|28922.1|28810.1|22
1652921890000|2022-05-19 00:58:10|28923.7|28811.7|28925.3|28813.3|28930.9|28818.9|28923.7|28811.7|30
1652921900000|2022-05-19 00:58:20|28925.4|28813.4|28919.2|28807.2|28926.1|28814.1|28918.5|28806.5|24
1652921910000|2022-05-19 00:58:30|28919.9|28807.9|28917.6|28805.6|28921|28809|28917.6|28805.6|21
1652921920000|2022-05-19 00:58:40|28917.9|28805.9|28921.6|28809.6|28922.7|28810.7|28917.6|28805.6|25
1652921930000|2022-05-19 00:58:50|28921.5|28809.5|28922.7|28810.7|28923|28811|28918.4|28806.4|23
1652921940000|2022-05-19 00:59:00|28922.9|28810.9|28927.9|28815.9|28929.1|28817.1|28922.8|28810.8|24
1652921950000|2022-05-19 00:59:10|28929.1|28817.1|28925.4|28813.4|28929.5|28817.5|28924.8|28812.8|28
1652921960000|2022-05-19 00:59:20|28923.5|28811.5|28926.3|28814.3|28926.9|28814.9|28923.5|28811.5|10
1652921970000|2022-05-19 00:59:30|28925.2|28813.2|28925.7|28813.7|28926.4|28814.4|28924.4|28812.4|16
1652921980000|2022-05-19 00:59:40|28926.1|28814.1|28936.1|28824.1|28936.1|28824.1|28926|28814|25
1652921990000|2022-05-19 00:59:50|28936.2|28824.2|28934.9|28822.9|28937.2|28825.2|28934.9|28822.9|16
1652922000000|2022-05-19 01:00:00|28934.8|28822.8|28926.2|28814.2|28935.3|28823.3|28925.2|28813.2|24
1652922010000|2022-05-19 01:00:10|28926.1|28814.1|28926.9|28814.9|28926.9|28814.9|28924.1|28812.1|3
1652922020000|2022-05-19 01:00:20|28928|28816|28932.5|28820.5|28933.1|28821.1|28928|28816|5
1652922030000|2022-05-19 01:00:30|28933.5|28821.5|28946.9|28834.9|28948.4|28836.4|28933.5|28821.5|28
1652922040000|2022-05-19 01:00:40|28948.4|28836.4|28944.8|28832.8|28958.5|28846.5|28944.8|28832.8|29
1652922050000|2022-05-19 01:00:50|28949.8|28837.8|28940.6|28828.6|28949.8|28837.8|28936.8|28824.8|32
1652922060000|2022-05-19 01:01:00|28941.6|28829.6|28943.1|28831.1|28943.7|28831.7|28936|28824|34
1652922070000|2022-05-19 01:01:10|28943.4|28831.4|28943.8|28831.8|28944.9|28832.9|28939.9|28827.9|25
1652922080000|2022-05-19 01:01:20|28943.1|28831.1|28955|28843|28955|28843|28941.3|28829.3|19
1652922090000|2022-05-19 01:01:30|28946.2|28834.2|28956|28844|28964.2|28852.2|28943.4|28831.4|27
1652922100000|2022-05-19 01:01:40|28954.7|28842.7|28950.7|28838.7|28954.7|28842.7|28948.2|28836.2|23
1652922110000|2022-05-19 01:01:50|28951.8|28839.8|28957.4|28845.4|28958.5|28846.5|28947.2|28835.2|31
1652922120000|2022-05-19 01:02:00|28957.3|28845.3|28950.3|28838.3|28957.6|28845.6|28945.8|28833.8|25
1652922130000|2022-05-19 01:02:10|28949.7|28837.7|28955.3|28843.3|28957|28845|28949.7|28837.7|31
1652922140000|2022-05-19 01:02:20|28956.5|28844.5|28959.7|28847.7|28962.3|28850.3|28956.4|28844.4|24
1652922150000|2022-05-19 01:02:30|28960.8|28848.8|28951.6|28839.6|28961.2|28849.2|28949.4|28837.4|29
1652922160000|2022-05-19 01:02:40|28950.9|28838.9|28959.3|28847.3|28963.8|28851.8|28950.9|28838.9|27
1652922170000|2022-05-19 01:02:50|28961|28849|28965.6|28853.6|28966.6|28854.6|28960.4|28848.4|15
1652922180000|2022-05-19 01:03:00|28969.3|28857.3|28957.6|28845.6|28971.8|28859.8|28957.6|28845.6|30
1652922190000|2022-05-19 01:03:10|28957|28845|28956.8|28844.8|28957|28845|28949.4|28837.4|17
1652922200000|2022-05-19 01:03:20|28957.4|28845.4|28961|28849|28961.2|28849.2|28955.6|28843.6|38
1652922210000|2022-05-19 01:03:30|28961.2|28849.2|28954.9|28842.9|28962|28850|28952.1|28840.1|16
1652922220000|2022-05-19 01:03:40|28955.6|28843.6|28962|28850|28962|28850|28954.1|28842.1|19
1652922230000|2022-05-19 01:03:50|28964.5|28852.5|28976|28864|28976|28864|28964.5|28852.5|16
1652922240000|2022-05-19 01:04:00|28979.9|28867.9|28992.7|28880.7|28992.7|28880.7|28979|28867|28
1652922250000|2022-05-19 01:04:10|28991.2|28879.2|28993.8|28881.8|28993.8|28881.8|28981.8|28869.8|29
1652922260000|2022-05-19 01:04:20|28974.4|28862.4|28985.5|28873.5|28985.5|28873.5|28974.4|28862.4|29
1652922270000|2022-05-19 01:04:30|28978.5|28866.5|28992|28880|28993.5|28881.5|28974.4|28862.4|33
1652922280000|2022-05-19 01:04:40|28988.6|28876.6|28993.7|28881.7|28993.7|28881.7|28986.4|28874.4|20
1652922290000|2022-05-19 01:04:50|28991.8|28879.8|28996.4|28884.4|29001.4|28889.4|28991.7|28879.7|31
1652922300000|2022-05-19 01:05:00|28996.3|28884.3|28988.6|28876.6|29001.4|28889.4|28988.4|28876.4|31
1652922310000|2022-05-19 01:05:10|28989.5|28877.5|28999.7|28887.7|28999.7|28887.7|28988.6|28876.6|26
1652922320000|2022-05-19 01:05:20|29000.8|28888.8|28997.9|28885.9|29000.8|28888.8|28993.9|28881.9|28
1652922330000|2022-05-19 01:05:30|28998.4|28886.4|28988.6|28876.6|28999.6|28887.6|28987.6|28875.6|27
1652922340000|2022-05-19 01:05:40|28987.6|28875.6|28986.6|28874.6|28988.6|28876.6|28986.6|28874.6|28
1652922350000|2022-05-19 01:05:50|28973.4|28861.4|28982.9|28870.9|28982.9|28870.9|28972.1|28860.1|6
1652922360000|2022-05-19 01:06:00|28973.1|28861.1|28973.5|28861.5|28978.3|28866.3|28968.8|28856.8|24
1652922370000|2022-05-19 01:06:10|28971.9|28859.9|28969.9|28857.9|28974.5|28862.5|28966.8|28854.8|21
1652922380000|2022-05-19 01:06:20|28972.9|28860.9|28963.9|28851.9|28973.6|28861.6|28963.9|28851.9|14
1652922390000|2022-05-19 01:06:30|28963.7|28851.7|28959.8|28847.8|28963.7|28851.7|28951.7|28839.7|16
1652922400000|2022-05-19 01:06:40|28954.2|28842.2|28959.4|28847.4|28961|28849|28949.4|28837.4|27
1652922410000|2022-05-19 01:06:50|28959.3|28847.3|28960.1|28848.1|28962|28850|28957.2|28845.2|27
1652922420000|2022-05-19 01:07:00|28960.4|28848.4|28967.7|28855.7|28968|28856|28950.2|28838.2|30
1652922430000|2022-05-19 01:07:10|28968.2|28856.2|28979.2|28867.2|28981|28869|28968.2|28856.2|31
1652922440000|2022-05-19 01:07:20|28979.1|28867.1|28981|28869|28981|28869|28976.3|28864.3|24
1652922450000|2022-05-19 01:07:30|28981.5|28869.5|28981.6|28869.6|28983.5|28871.5|28976.4|28864.4|28
1652922460000|2022-05-19 01:07:40|28981|28869|28980.1|28868.1|28983.5|28871.5|28979.1|28867.1|22
1652922470000|2022-05-19 01:07:50|28980.8|28868.8|28981.9|28869.9|28983.9|28871.9|28980.8|28868.8|21
1652922480000|2022-05-19 01:08:00|28982.1|28870.1|28986.6|28874.6|28986.6|28874.6|28981.9|28869.9|30
1652922490000|2022-05-19 01:08:10|28985.6|28873.6|28983.1|28871.1|28986.6|28874.6|28983.1|28871.1|15
1652922500000|2022-05-19 01:08:20|28984.2|28872.2|28987|28875|28987.2|28875.2|28983.1|28871.1|24
1652922510000|2022-05-19 01:08:30|28987.1|28875.1|28981.5|28869.5|28987.1|28875.1|28976.8|28864.8|15
1652922520000|2022-05-19 01:08:40|28978|28866|28971.5|28859.5|28981.5|28869.5|28971.5|28859.5|11
1652922530000|2022-05-19 01:08:50|28975.7|28863.7|28961.7|28849.7|28975.7|28863.7|28960.6|28848.6|18
1652922540000|2022-05-19 01:09:00|28962.1|28850.1|28959.5|28847.5|28968.7|28856.7|28959.5|28847.5|30
1652922550000|2022-05-19 01:09:10|28954.8|28842.8|28951.6|28839.6|28963.9|28851.9|28951.6|28839.6|23
1652922560000|2022-05-19 01:09:20|28956.3|28844.3|28950|28838|28956.3|28844.3|28949.4|28837.4|23
1652922570000|2022-05-19 01:09:30|28949.4|28837.4|28948.9|28836.9|28950|28838|28948.9|28836.9|10
1652922580000|2022-05-19 01:09:40|28949.1|28837.1|28950|28838|28950|28838|28948.5|28836.5|24
1652922590000|2022-05-19 01:09:50|28949.4|28837.4|28949.4|28837.4|28950|28838|28949.4|28837.4|5
1652922600000|2022-05-19 01:10:00|28949.1|28837.1|28948.5|28836.5|28949.4|28837.4|28948.5|28836.5|5
1652922610000|2022-05-19 01:10:10|28944.7|28832.7|28945.6|28833.6|28948.5|28836.5|28944|28832|24
1652922620000|2022-05-19 01:10:20|28945.5|28833.5|28960.6|28848.6|28961.5|28849.5|28944.3|28832.3|32
1652922630000|2022-05-19 01:10:30|28960.3|28848.3|28974.2|28862.2|28974.2|28862.2|28957.9|28845.9|31
1652922640000|2022-05-19 01:10:40|28976.2|28864.2|28982.3|28870.3|28982.3|28870.3|28976.2|28864.2|4
1652922650000|2022-05-19 01:10:50|28989.4|28877.4|28991.5|28879.5|28997.5|28885.5|28989.1|28877.1|23
1652922660000|2022-05-19 01:11:00|28992.5|28880.5|28986|28874|28993.6|28881.6|28986|28874|21
1652922670000|2022-05-19 01:11:10|28985.4|28873.4|28994.4|28882.4|28995.6|28883.6|28982.6|28870.6|17
1652922680000|2022-05-19 01:11:20|28995.2|28883.2|29005.6|28893.6|29005.9|28893.9|28994.7|28882.7|26
1652922690000|2022-05-19 01:11:30|29004.8|28892.8|29006.4|28894.4|29013.1|28901.1|29004.8|28892.8|20
1652922700000|2022-05-19 01:11:40|29006.9|28894.9|29008.1|28896.1|29009.5|28897.5|29002.2|28890.2|24
1652922710000|2022-05-19 01:11:50|29009|28897|29007.4|28895.4|29010.6|28898.6|29003.9|28891.9|14
1652922720000|2022-05-19 01:12:00|29008|28896|29014.4|28902.4|29014.4|28902.4|29008|28896|17
1652922730000|2022-05-19 01:12:10|29014.1|28902.1|29015.9|28903.9|29016.4|28904.4|29014.1|28902.1|13
1652922740000|2022-05-19 01:12:20|29014.5|28902.5|29015.2|28903.2|29016.6|28904.6|29014.1|28902.1|29
1652922750000|2022-05-19 01:12:30|29015.4|28903.4|29014.2|28902.2|29015.4|28903.4|29014.1|28902.1|4
1652922760000|2022-05-19 01:12:40|29014|28902|29014.1|28902.1|29017.6|28905.6|29011.3|28899.3|19
1652922770000|2022-05-19 01:12:50|29014.3|28902.3|29014|28902|29014.3|28902.3|29013|28901|7
1652922780000|2022-05-19 01:13:00|29013.1|28901.1|29014|28902|29014.6|28902.6|29013.1|28901.1|8
1652922790000|2022-05-19 01:13:10|29015.7|28903.7|29015.7|28903.7|29015.7|28903.7|29015.7|28903.7|1
1652922800000|2022-05-19 01:13:20|29017.5|28905.5|29020.8|28908.8|29024.4|28912.4|29017.5|28905.5|21
1652922810000|2022-05-19 01:13:30|29019.7|28907.7|29033.8|28921.8|29039.2|28927.2|29019.7|28907.7|25
1652922820000|2022-05-19 01:13:40|29034.1|28922.1|29042.7|28930.7|29049.4|28937.4|29032.1|28920.1|26
1652922830000|2022-05-19 01:13:50|29044.4|28932.4|29051.2|28939.2|29051.3|28939.3|29037.1|28925.1|31
1652922840000|2022-05-19 01:14:00|29049.2|28937.2|29048.2|28936.2|29049.4|28937.4|29045.2|28933.2|17
1652922850000|2022-05-19 01:14:10|29037.8|28925.8|29032.1|28920.1|29048.2|28936.2|29031|28919|17
1652922860000|2022-05-19 01:14:20|29032.2|28920.2|29035.1|28923.1|29035.1|28923.1|29032.2|28920.2|28
1652922870000|2022-05-19 01:14:30|29034.3|28922.3|29032.5|28920.5|29035.5|28923.5|29031|28919|25
1652922880000|2022-05-19 01:14:40|29031|28919|29030.5|28918.5|29031|28919|29029.6|28917.6|15
1652922890000|2022-05-19 01:14:50|29030.8|28918.8|29030.8|28918.8|29031|28919|29030.5|28918.5|17
1652922900000|2022-05-19 01:15:00|29031|28919|29031|28919|29031|28919|29031|28919|1
1652922910000|2022-05-19 01:15:10|29031.7|28919.7|29039.8|28927.8|29039.8|28927.8|29031.7|28919.7|21
1652922920000|2022-05-19 01:15:20|29039.7|28927.7|29039.2|28927.2|29039.7|28927.7|29037.8|28925.8|16
1652922930000|2022-05-19 01:15:30|29040.1|28928.1|29036.7|28924.7|29041|28929|29036.7|28924.7|18
1652922940000|2022-05-19 01:15:40|29034.2|28922.2|29031.6|28919.6|29034.2|28922.2|29031|28919|15
1652922950000|2022-05-19 01:15:50|29031|28919|29031|28919|29032|28920|29031|28919|20
1652922960000|2022-05-19 01:16:00|29027.9|28915.9|29029.2|28917.2|29029.3|28917.3|29027.4|28915.4|20
1652922970000|2022-05-19 01:16:10|29031|28919|29030.1|28918.1|29031|28919|29027.4|28915.4|22
1652922980000|2022-05-19 01:16:20|29030.7|28918.7|29035.5|28923.5|29038.3|28926.3|29030.7|28918.7|22
1652922990000|2022-05-19 01:16:30|29037.7|28925.7|29040|28928|29040|28928|29037.7|28925.7|10
1652923000000|2022-05-19 01:16:40|29039.6|28927.6|29047.4|28935.4|29049.9|28937.9|29039.6|28927.6|19
1652923010000|2022-05-19 01:16:50|29047.3|28935.3|29047.4|28935.4|29050.4|28938.4|29046.7|28934.7|22
1652923020000|2022-05-19 01:17:00|29049.7|28937.7|29045.6|28933.6|29051.8|28939.8|29043.7|28931.7|31
1652923030000|2022-05-19 01:17:10|29046.1|28934.1|29041.7|28929.7|29046.1|28934.1|29039.1|28927.1|12
1652923040000|2022-05-19 01:17:20|29042.6|28930.6|29041.7|28929.7|29042.6|28930.6|29041.7|28929.7|11
1652923050000|2022-05-19 01:17:30|29041.9|28929.9|29041.9|28929.9|29041.9|28929.9|29041.7|28929.7|15
1652923060000|2022-05-19 01:17:40|29041.8|28929.8|29041.7|28929.7|29043.5|28931.5|29041.7|28929.7|25
1652923070000|2022-05-19 01:17:50|29041.9|28929.9|29051.2|28939.2|29051.2|28939.2|29041.7|28929.7|33
1652923080000|2022-05-19 01:18:00|29051.7|28939.7|29047.6|28935.6|29051.7|28939.7|29043.3|28931.3|24
1652923090000|2022-05-19 01:18:10|29045.4|28933.4|29041.7|28929.7|29045.4|28933.4|29041.7|28929.7|4
1652923110000|2022-05-19 01:18:30|29042|28930|29041.7|28929.7|29042|28930|29041.7|28929.7|2
1652923120000|2022-05-19 01:18:40|29033.2|28921.2|29027.3|28915.3|29041.7|28929.7|29027.3|28915.3|7
1652923130000|2022-05-19 01:18:50|29026|28914|29026|28914|29026|28914|29026|28914|1
1652923140000|2022-05-19 01:19:00|29025.6|28913.6|29026.5|28914.5|29033.8|28921.8|29025.6|28913.6|17
1652923150000|2022-05-19 01:19:10|29028.3|28916.3|29026.5|28914.5|29031.1|28919.1|29026.5|28914.5|6
1652923160000|2022-05-19 01:19:20|29028.3|28916.3|29031.1|28919.1|29031.1|28919.1|29018.8|28906.8|26
1652923170000|2022-05-19 01:19:30|29019.4|28907.4|29031.1|28919.1|29031.1|28919.1|29019.4|28907.4|6
1652923180000|2022-05-19 01:19:40|29022.4|28910.4|29024.2|28912.2|29031.1|28919.1|29019|28907|16
1652923190000|2022-05-19 01:19:50|29024.6|28912.6|29032|28920|29032|28920|29024.2|28912.2|13
1652923200000|2022-05-19 01:20:00|29032.4|28920.4|29019.8|28907.8|29032.4|28920.4|29019.8|28907.8|9
1652923210000|2022-05-19 01:20:10|29018.4|28906.4|29006.4|28894.4|29018.4|28906.4|29006.4|28894.4|15
1652923220000|2022-05-19 01:20:20|29009.7|28897.7|29003.7|28891.7|29009.7|28897.7|28996.7|28884.7|19
1652923230000|2022-05-19 01:20:30|28996.9|28884.9|29006.4|28894.4|29006.4|28894.4|28995.5|28883.5|17
1652923240000|2022-05-19 01:20:40|29008|28896|29012.1|28900.1|29013.2|28901.2|29008|28896|19
1652923250000|2022-05-19 01:20:50|29012.9|28900.9|29007.1|28895.1|29013|28901|29006.9|28894.9|21
1652923260000|2022-05-19 01:21:00|29008.4|28896.4|29020.4|28908.4|29020.4|28908.4|29008|28896|28
1652923270000|2022-05-19 01:21:10|29021.2|28909.2|29026.4|28914.4|29026.4|28914.4|29021.2|28909.2|19
1652923280000|2022-05-19 01:21:20|29026.6|28914.6|29029.9|28917.9|29035.4|28923.4|29026.6|28914.6|31
1652923290000|2022-05-19 01:21:30|29031.2|28919.2|29040.6|28928.6|29049.4|28937.4|29031.2|28919.2|33
1652923300000|2022-05-19 01:21:40|29037|28925|29032.5|28920.5|29046.3|28934.3|29031.2|28919.2|28
1652923310000|2022-05-19 01:21:50|29034.8|28922.8|29031.2|28919.2|29037.8|28925.8|29031.2|28919.2|32
1652923320000|2022-05-19 01:22:00|29032.7|28920.7|29033.6|28921.6|29033.6|28921.6|29029.6|28917.6|14
1652923330000|2022-05-19 01:22:10|29034.1|28922.1|29034.7|28922.7|29040.3|28928.3|29034.1|28922.1|35
1652923340000|2022-05-19 01:22:20|29035.8|28923.8|29036.4|28924.4|29036.4|28924.4|29034.1|28922.1|25
1652923350000|2022-05-19 01:22:30|29036.1|28924.1|29044.9|28932.9|29049.8|28937.8|29035.3|28923.3|27
1652923360000|2022-05-19 01:22:40|29045|28933|29047|28935|29050.1|28938.1|29043.3|28931.3|26
1652923370000|2022-05-19 01:22:50|29049.2|28937.2|29045.6|28933.6|29058.2|28946.2|29038.4|28926.4|32
1652923380000|2022-05-19 01:23:00|29046.7|28934.7|29035.8|28923.8|29048.3|28936.3|29035.8|28923.8|22
1652923390000|2022-05-19 01:23:10|29033.7|28921.7|29033|28921|29035.8|28923.8|29028.6|28916.6|13
1652923400000|2022-05-19 01:23:20|29028.2|28916.2|29030.1|28918.1|29032.9|28920.9|29026.8|28914.8|15
1652923410000|2022-05-19 01:23:30|29028.4|28916.4|29030.9|28918.9|29031.4|28919.4|29024.4|28912.4|12
1652923420000|2022-05-19 01:23:40|29030.1|28918.1|29026.8|28914.8|29030.1|28918.1|29023.1|28911.1|18
1652923430000|2022-05-19 01:23:50|29019.4|28907.4|29014.4|28902.4|29019.4|28907.4|29014.4|28902.4|10
1652923440000|2022-05-19 01:24:00|29014.3|28902.3|29007|28895|29014.3|28902.3|29007|28895|5
1652923450000|2022-05-19 01:24:10|29002.5|28890.5|29007|28895|29007|28895|29002.5|28890.5|14
1652923460000|2022-05-19 01:24:20|29005.7|28893.7|28994.3|28882.3|29007|28895|28994.3|28882.3|11
1652923470000|2022-05-19 01:24:30|28997|28885|28997|28885|28997|28885|28993.7|28881.7|10
1652923480000|2022-05-19 01:24:40|28994.2|28882.2|28997|28885|28997|28885|28989.6|28877.6|12
1652923490000|2022-05-19 01:24:50|28989.4|28877.4|28995.6|28883.6|28997|28885|28988|28876|7
1652923500000|2022-05-19 01:25:00|28982.4|28870.4|28984.5|28872.5|28990.9|28878.9|28979.7|28867.7|17
1652923510000|2022-05-19 01:25:10|28987.7|28875.7|28991.8|28879.8|28991.8|28879.8|28984.5|28872.5|16
1652923520000|2022-05-19 01:25:20|28991.3|28879.3|29009.2|28897.2|29009.2|28897.2|28991.3|28879.3|30
1652923530000|2022-05-19 01:25:30|29004.9|28892.9|29001.6|28889.6|29011.8|28899.8|29000.6|28888.6|34
1652923540000|2022-05-19 01:25:40|29003.3|28891.3|28996|28884|29008.4|28896.4|28996|28884|15
1652923560000|2022-05-19 01:26:00|28997.6|28885.6|28996|28884|28997.6|28885.6|28996|28884|6
1652923570000|2022-05-19 01:26:10|28997.3|28885.3|28996|28884|28997.3|28885.3|28995|28883|12
1652923580000|2022-05-19 01:26:20|28995.5|28883.5|28996|28884|28996|28884|28995.5|28883.5|2
1652923590000|2022-05-19 01:26:30|28997.1|28885.1|28996|28884|28997.1|28885.1|28994.3|28882.3|4
1652923600000|2022-05-19 01:26:40|28997|28885|29005.2|28893.2|29005.6|28893.6|28997|28885|18
1652923610000|2022-05-19 01:26:50|29004.4|28892.4|28999.7|28887.7|29006.2|28894.2|28997.9|28885.9|26
1652923620000|2022-05-19 01:27:00|28999.6|28887.6|29001.3|28889.3|29003.7|28891.7|28996|28884|21
1652923630000|2022-05-19 01:27:10|29003|28891|29007.3|28895.3|29016.4|28904.4|29002.7|28890.7|34
1652923640000|2022-05-19 01:27:20|29008.4|28896.4|28997.8|28885.8|29014.4|28902.4|28996|28884|34
1652923650000|2022-05-19 01:27:30|28996|28884|29000.1|28888.1|29000.1|28888.1|28996|28884|22
1652923660000|2022-05-19 01:27:40|28996|28884|28998|28886|29000.1|28888.1|28996|28884|16
1652923670000|2022-05-19 01:27:50|28996|28884|28996|28884|28998|28886|28996|28884|16
1652923700000|2022-05-19 01:28:20|28993.4|28881.4|28993.4|28881.4|28993.4|28881.4|28993.4|28881.4|1
1652923710000|2022-05-19 01:28:30|28993.3|28881.3|28992.5|28880.5|28993.3|28881.3|28992.2|28880.2|4
1652923730000|2022-05-19 01:28:50|29000.1|28888.1|28996.3|28884.3|29000.1|28888.1|28996.3|28884.3|2
1652923740000|2022-05-19 01:29:00|28996.8|28884.8|28999|28887|29000.1|28888.1|28993.2|28881.2|16
1652923750000|2022-05-19 01:29:10|28998.8|28886.8|28998.1|28886.1|28999.1|28887.1|28997.3|28885.3|17
1652923760000|2022-05-19 01:29:20|28998|28886|28998|28886|28998|28886|28997.9|28885.9|3
1652923770000|2022-05-19 01:29:30|28997.9|28885.9|28997.5|28885.5|28997.9|28885.9|28997.5|28885.5|6
1652923780000|2022-05-19 01:29:40|28997.6|28885.6|28999.9|28887.9|29000.2|28888.2|28997.5|28885.5|18
1652923790000|2022-05-19 01:29:50|29000|28888|28999.3|28887.3|29000.2|28888.2|28997.6|28885.6|31
1652923800000|2022-05-19 01:30:00|28998.7|28886.7|28982|28870|28999.1|28887.1|28981.6|28869.6|28
1652923810000|2022-05-19 01:30:10|28981.8|28869.8|28979.5|28867.5|28981.8|28869.8|28972.3|28860.3|31
1652923820000|2022-05-19 01:30:20|28979.6|28867.6|28977.7|28865.7|28979.6|28867.6|28972.6|28860.6|32
1652923830000|2022-05-19 01:30:30|28978.1|28866.1|28969.6|28857.6|28978.1|28866.1|28969.3|28857.3|26
1652923840000|2022-05-19 01:30:40|28969.3|28857.3|28972.1|28860.1|28973.7|28861.7|28962|28850|29
1652923850000|2022-05-19 01:30:50|28972.4|28860.4|28978.1|28866.1|28979.4|28867.4|28971.9|28859.9|32
1652923860000|2022-05-19 01:31:00|28977.9|28865.9|28972.4|28860.4|28977.9|28865.9|28972|28860|30
1652923870000|2022-05-19 01:31:10|28971.8|28859.8|28975.7|28863.7|28979.1|28867.1|28971.5|28859.5|32
1652923880000|2022-05-19 01:31:20|28975.4|28863.4|28978.1|28866.1|28979.1|28867.1|28975.2|28863.2|24
1652923890000|2022-05-19 01:31:30|28979.2|28867.2|28982.9|28870.9|28987.7|28875.7|28978.1|28866.1|29
1652923900000|2022-05-19 01:31:40|28981.8|28869.8|28986|28874|28990.4|28878.4|28981.2|28869.2|30
1652923910000|2022-05-19 01:31:50|28986.1|28874.1|28985.1|28873.1|28986.6|28874.6|28984.7|28872.7|23
1652923920000|2022-05-19 01:32:00|28985.8|28873.8|28986.1|28874.1|28986.8|28874.8|28985.8|28873.8|25
1652923930000|2022-05-19 01:32:10|28986.3|28874.3|28995.8|28883.8|28995.8|28883.8|28986.3|28874.3|26
1652923940000|2022-05-19 01:32:20|28995.9|28883.9|28997.6|28885.6|28999.2|28887.2|28995.4|28883.4|21
1652923950000|2022-05-19 01:32:30|28997.9|28885.9|28998.2|28886.2|28999.3|28887.3|28997.6|28885.6|27
1652923960000|2022-05-19 01:32:40|28998.1|28886.1|28997|28885|28998.6|28886.6|28996.4|28884.4|28
1652923970000|2022-05-19 01:32:50|28996.8|28884.8|28996.4|28884.4|28998.2|28886.2|28996.4|28884.4|17
1652923980000|2022-05-19 01:33:00|28995.4|28883.4|28991.6|28879.6|28995.4|28883.4|28991.6|28879.6|18
1652923990000|2022-05-19 01:33:10|28991.5|28879.5|28989.2|28877.2|28991.7|28879.7|28989.1|28877.1|16
1652924000000|2022-05-19 01:33:20|28991.7|28879.7|28990.8|28878.8|28994.4|28882.4|28989.2|28877.2|25
1652924010000|2022-05-19 01:33:30|28994.4|28882.4|28979.2|28867.2|28994.4|28882.4|28978.9|28866.9|16
1652924020000|2022-05-19 01:33:40|28978.8|28866.8|28969.7|28857.7|28978.8|28866.8|28969.7|28857.7|25
1652924030000|2022-05-19 01:33:50|28969.4|28857.4|28968.8|28856.8|28970.5|28858.5|28968.8|28856.8|10
1652924040000|2022-05-19 01:34:00|28968.5|28856.5|28964|28852|28968.5|28856.5|28963.6|28851.6|10
1652924050000|2022-05-19 01:34:10|28965.3|28853.3|28965.3|28853.3|28965.3|28853.3|28963.6|28851.6|10
1652924060000|2022-05-19 01:34:20|28964|28852|28963.6|28851.6|28965.3|28853.3|28963.6|28851.6|16
1652924070000|2022-05-19 01:34:30|28965.3|28853.3|28964|28852|28965.3|28853.3|28963.6|28851.6|11
1652924080000|2022-05-19 01:34:40|28965.3|28853.3|28963.6|28851.6|28965.3|28853.3|28951.4|28839.4|10
1652924090000|2022-05-19 01:34:50|28954.6|28842.6|28949.3|28837.3|28963.6|28851.6|28948.6|28836.6|21
1652924100000|2022-05-19 01:35:00|28943.1|28831.1|28939.4|28827.4|28945.3|28833.3|28937.2|28825.2|17
1652924120000|2022-05-19 01:35:20|28943.9|28831.9|28943.9|28831.9|28943.9|28831.9|28940|28828|3
1652924130000|2022-05-19 01:35:30|28940.9|28828.9|28942.8|28830.8|28943.9|28831.9|28940.9|28828.9|12
1652924140000|2022-05-19 01:35:40|28942|28830|28952.8|28840.8|28952.8|28840.8|28942|28830|34
1652924150000|2022-05-19 01:35:50|28952.9|28840.9|28950.5|28838.5|28955|28843|28949.8|28837.8|29
1652924160000|2022-05-19 01:36:00|28950.6|28838.6|28945.6|28833.6|28954.1|28842.1|28945.5|28833.5|22
1652924170000|2022-05-19 01:36:10|28943.4|28831.4|28941.8|28829.8|28943.4|28831.4|28941.8|28829.8|7
1652924180000|2022-05-19 01:36:20|28943|28831|28954.9|28842.9|28958.8|28846.8|28943|28831|27
1652924190000|2022-05-19 01:36:30|28950.1|28838.1|28955.7|28843.7|28955.9|28843.9|28949.9|28837.9|26
1652924200000|2022-05-19 01:36:40|28955.8|28843.8|28954.3|28842.3|28956|28844|28954.3|28842.3|29
1652924210000|2022-05-19 01:36:50|28948.2|28836.2|28953.5|28841.5|28956.5|28844.5|28946.5|28834.5|25
1652924220000|2022-05-19 01:37:00|28954.7|28842.7|28957.1|28845.1|28957.1|28845.1|28953.5|28841.5|30
1652924230000|2022-05-19 01:37:10|28959.5|28847.5|28957.1|28845.1|28965.3|28853.3|28952.4|28840.4|26
1652924240000|2022-05-19 01:37:20|28957.3|28845.3|28959.2|28847.2|28960.7|28848.7|28951.3|28839.3|22
1652924250000|2022-05-19 01:37:30|28958.5|28846.5|28957|28845|28960.3|28848.3|28956.2|28844.2|11
1652924260000|2022-05-19 01:37:40|28957.6|28845.6|28948.3|28836.3|28957.6|28845.6|28948.2|28836.2|17
1652924270000|2022-05-19 01:37:50|28957.6|28845.6|28944.1|28832.1|28957.6|28845.6|28943.6|28831.6|16
1652924280000|2022-05-19 01:38:00|28943.8|28831.8|28961.8|28849.8|28962.4|28850.4|28943.6|28831.6|19
1652924290000|2022-05-19 01:38:10|28962.6|28850.6|28959|28847|28963.7|28851.7|28957.3|28845.3|28
1652924300000|2022-05-19 01:38:20|28958.8|28846.8|28959.1|28847.1|28960.3|28848.3|28956.7|28844.7|17
1652924310000|2022-05-19 01:38:30|28957.5|28845.5|28964.8|28852.8|28966.5|28854.5|28957.5|28845.5|26
1652924320000|2022-05-19 01:38:40|28964.4|28852.4|28961.3|28849.3|28965|28853|28960.6|28848.6|27
1652924330000|2022-05-19 01:38:50|28961.1|28849.1|28959.8|28847.8|28961.1|28849.1|28956.1|28844.1|22
1652924340000|2022-05-19 01:39:00|28959|28847|28964.8|28852.8|28964.8|28852.8|28950.2|28838.2|17
1652924350000|2022-05-19 01:39:10|28962|28850|28959.5|28847.5|28962.2|28850.2|28959.2|28847.2|18
1652924360000|2022-05-19 01:39:20|28958.8|28846.8|28954.4|28842.4|28958.8|28846.8|28946.6|28834.6|14
1652924370000|2022-05-19 01:39:30|28952.6|28840.6|28947.3|28835.3|28952.6|28840.6|28945.6|28833.6|7
1652924380000|2022-05-19 01:39:40|28943|28831|28949.3|28837.3|28952.5|28840.5|28943|28831|22
1652924390000|2022-05-19 01:39:50|28949.4|28837.4|28949|28837|28953.6|28841.6|28947.6|28835.6|23
1652924400000|2022-05-19 01:40:00|28948.9|28836.9|28948.5|28836.5|28948.9|28836.9|28948.5|28836.5|5
1652924410000|2022-05-19 01:40:10|28949.3|28837.3|28948.5|28836.5|28949.3|28837.3|28948.5|28836.5|4
1652924420000|2022-05-19 01:40:20|28951.2|28839.2|28948.5|28836.5|28951.2|28839.2|28948.5|28836.5|17
1652924430000|2022-05-19 01:40:30|28950.7|28838.7|28942.6|28830.6|28950.7|28838.7|28942.6|28830.6|17
1652924440000|2022-05-19 01:40:40|28936.2|28824.2|28942.6|28830.6|28942.6|28830.6|28935.9|28823.9|6
1652924450000|2022-05-19 01:40:50|28938.7|28826.7|28942.6|28830.6|28945.5|28833.5|28934.4|28822.4|9
1652924460000|2022-05-19 01:41:00|28935.5|28823.5|28942.6|28830.6|28942.6|28830.6|28934.7|28822.7|5
1652924470000|2022-05-19 01:41:10|28934.2|28822.2|28942.6|28830.6|28942.6|28830.6|28934.2|28822.2|22
1652924480000|2022-05-19 01:41:20|28936.1|28824.1|28942.6|28830.6|28942.6|28830.6|28936.1|28824.1|2
1652924490000|2022-05-19 01:41:30|28938.4|28826.4|28933.9|28821.9|28942.6|28830.6|28933.9|28821.9|11
1652924500000|2022-05-19 01:41:40|28937.2|28825.2|28923.7|28811.7|28942.6|28830.6|28923.7|28811.7|22
1652924510000|2022-05-19 01:41:50|28935.6|28823.6|28927.8|28815.8|28935.6|28823.6|28923.7|28811.7|14
1652924520000|2022-05-19 01:42:00|28923.9|28811.9|28922.3|28810.3|28923.9|28811.9|28921|28809|13
1652924530000|2022-05-19 01:42:10|28922.2|28810.2|28919.3|28807.3|28922.4|28810.4|28919.3|28807.3|20
1652924540000|2022-05-19 01:42:20|28924.9|28812.9|28924.9|28812.9|28924.9|28812.9|28918|28806|22
1652924550000|2022-05-19 01:42:30|28916.3|28804.3|28924.9|28812.9|28924.9|28812.9|28911.6|28799.6|26
1652924560000|2022-05-19 01:42:40|28914.3|28802.3|28912.2|28800.2|28924.9|28812.9|28912.2|28800.2|11
1652924570000|2022-05-19 01:42:50|28916.1|28804.1|28909.9|28797.9|28916.1|28804.1|28904.3|28792.3|12
1652924580000|2022-05-19 01:43:00|28912.6|28800.6|28927.9|28815.9|28928.1|28816.1|28912.6|28800.6|33
1652924590000|2022-05-19 01:43:10|28924.9|28812.9|28916|28804|28927.9|28815.9|28916|28804|16
1652924600000|2022-05-19 01:43:20|28916.5|28804.5|28913.8|28801.8|28916.9|28804.9|28913.8|28801.8|8
1652924610000|2022-05-19 01:43:30|28913.7|28801.7|28896.7|28784.7|28913.7|28801.7|28896.6|28784.6|26
1652924620000|2022-05-19 01:43:40|28896.9|28784.9|28894.4|28782.4|28897.7|28785.7|28894.4|28782.4|8
1652924630000|2022-05-19 01:43:50|28892.1|28780.1|28894.4|28782.4|28894.4|28782.4|28890.9|28778.9|10
1652924640000|2022-05-19 01:44:00|28895.4|28783.4|28894.4|28782.4|28895.4|28783.4|28894.4|28782.4|3
1652924650000|2022-05-19 01:44:10|28893.5|28781.5|28891.8|28779.8|28893.5|28781.5|28891.8|28779.8|7
1652924660000|2022-05-19 01:44:20|28885.6|28773.6|28887|28775|28891.2|28779.2|28885.3|28773.3|25
1652924670000|2022-05-19 01:44:30|28888.1|28776.1|28895.6|28783.6|28907.3|28795.3|28888.1|28776.1|31
1652924680000|2022-05-19 01:44:40|28902.2|28790.2|28906.5|28794.5|28911.4|28799.4|28895.6|28783.6|21
1652924690000|2022-05-19 01:44:50|28902.6|28790.6|28921|28809|28927.1|28815.1|28902.6|28790.6|30
1652924700000|2022-05-19 01:45:00|28922.4|28810.4|28921.9|28809.9|28924.6|28812.6|28913.4|28801.4|33
1652924710000|2022-05-19 01:45:10|28923.5|28811.5|28925|28813|28929.1|28817.1|28922.4|28810.4|24
1652924720000|2022-05-19 01:45:20|28926.5|28814.5|28934.9|28822.9|28935|28823|28926.2|28814.2|27
1652924730000|2022-05-19 01:45:30|28935|28823|28929.2|28817.2|28936.4|28824.4|28928.1|28816.1|18
1652924740000|2022-05-19 01:45:40|28931.2|28819.2|28933.3|28821.3|28934.5|28822.5|28929.1|28817.1|10
1652924750000|2022-05-19 01:45:50|28933|28821|28927.2|28815.2|28936.7|28824.7|28927.2|28815.2|25
1652924760000|2022-05-19 01:46:00|28928.8|28816.8|28927.2|28815.2|28928.8|28816.8|28927.2|28815.2|4
1652924770000|2022-05-19 01:46:10|28919.2|28807.2|28908.4|28796.4|28927.2|28815.2|28908.4|28796.4|12
1652924780000|2022-05-19 01:46:20|28906.1|28794.1|28897.3|28785.3|28906.1|28794.1|28893.4|28781.4|15
1652924790000|2022-05-19 01:46:30|28894.6|28782.6|28897.3|28785.3|28897.3|28785.3|28894.1|28782.1|8
1652924800000|2022-05-19 01:46:40|28896.1|28784.1|28897.3|28785.3|28897.3|28785.3|28896.1|28784.1|2
1652924810000|2022-05-19 01:46:50|28894.2|28782.2|28885|28773|28897.3|28785.3|28885|28773|5
1652924820000|2022-05-19 01:47:00|28890.8|28778.8|28897.3|28785.3|28898.8|28786.8|28885|28773|29
1652924830000|2022-05-19 01:47:10|28898.3|28786.3|28900.5|28788.5|28903.9|28791.9|28897.3|28785.3|30
1652924840000|2022-05-19 01:47:20|28899.8|28787.8|28902.7|28790.7|28903.4|28791.4|28899.8|28787.8|22
1652924850000|2022-05-19 01:47:30|28901.6|28789.6|28897.5|28785.5|28905.8|28793.8|28897.5|28785.5|24
1652924860000|2022-05-19 01:47:40|28898.3|28786.3|28907.9|28795.9|28907.9|28795.9|28898.3|28786.3|26
1652924870000|2022-05-19 01:47:50|28907.3|28795.3|28905.6|28793.6|28907.5|28795.5|28898.6|28786.6|32
1652924880000|2022-05-19 01:48:00|28905|28793|28911.4|28799.4|28912|28800|28904.4|28792.4|34
1652924890000|2022-05-19 01:48:10|28910.1|28798.1|28906.2|28794.2|28911.3|28799.3|28902.5|28790.5|24
1652924900000|2022-05-19 01:48:20|28902.4|28790.4|28886|28774|28902.4|28790.4|28884.4|28772.4|14
1652924910000|2022-05-19 01:48:30|28884.1|28772.1|28881.5|28769.5|28884.1|28772.1|28879.6|28767.6|21
1652924920000|2022-05-19 01:48:40|28881.2|28769.2|28869.4|28757.4|28881.2|28769.2|28868.1|28756.1|23
1652924930000|2022-05-19 01:48:50|28869.3|28757.3|28869.2|28757.2|28869.6|28757.6|28864.2|28752.2|18
1652924940000|2022-05-19 01:49:00|28868.4|28756.4|28868.1|28756.1|28868.4|28756.4|28864.5|28752.5|21
1652924950000|2022-05-19 01:49:10|28868.2|28756.2|28866.7|28754.7|28869.8|28757.8|28864.7|28752.7|23
1652924960000|2022-05-19 01:49:20|28866.1|28754.1|28893.5|28781.5|28894.3|28782.3|28866.1|28754.1|31
1652924970000|2022-05-19 01:49:30|28896.3|28784.3|28897.6|28785.6|28899.9|28787.9|28893.2|28781.2|34
1652924980000|2022-05-19 01:49:40|28895.8|28783.8|28883.3|28771.3|28897.6|28785.6|28883|28771|25
1652924990000|2022-05-19 01:49:50|28883.8|28771.8|28888.3|28776.3|28890.3|28778.3|28883.7|28771.7|34
1652925000000|2022-05-19 01:50:00|28889|28777|28895.9|28783.9|28895.9|28783.9|28889|28777|28
1652925010000|2022-05-19 01:50:10|28894.8|28782.8|28888.5|28776.5|28894.8|28782.8|28885.8|28773.8|26
1652925020000|2022-05-19 01:50:20|28889.9|28777.9|28884.4|28772.4|28890.3|28778.3|28884.4|28772.4|29
1652925030000|2022-05-19 01:50:30|28886.6|28774.6|28884.8|28772.8|28886.6|28774.6|28881.9|28769.9|25
1652925040000|2022-05-19 01:50:40|28886.6|28774.6|28884.6|28772.6|28886.6|28774.6|28883.9|28771.9|15
1652925050000|2022-05-19 01:50:50|28886.6|28774.6|28886.6|28774.6|28886.6|28774.6|28878.4|28766.4|12
1652925060000|2022-05-19 01:51:00|28882.4|28770.4|28870.6|28758.6|28886.6|28774.6|28870.6|28758.6|19
1652925070000|2022-05-19 01:51:10|28871.6|28759.6|28864.1|28752.1|28871.6|28759.6|28864.1|28752.1|14
1652925080000|2022-05-19 01:51:20|28863.5|28751.5|28865.5|28753.5|28869|28757|28863.5|28751.5|21
1652925090000|2022-05-19 01:51:30|28865.1|28753.1|28872|28760|28876|28764|28864.1|28752.1|26
1652925100000|2022-05-19 01:51:40|28876.1|28764.1|28873.3|28761.3|28877.2|28765.2|28872.5|28760.5|28
1652925110000|2022-05-19 01:51:50|28873.4|28761.4|28875|28763|28875|28763|28872.5|28760.5|23
1652925120000|2022-05-19 01:52:00|28874.7|28762.7|28857|28745|28876.4|28764.4|28856.4|28744.4|33
1652925130000|2022-05-19 01:52:10|28856.7|28744.7|28862.5|28750.5|28863.4|28751.4|28856.4|28744.4|28
1652925140000|2022-05-19 01:52:20|28862.4|28750.4|28857.8|28745.8|28863.4|28751.4|28857.2|28745.2|23
1652925150000|2022-05-19 01:52:30|28857.5|28745.5|28865.1|28753.1|28865.1|28753.1|28856|28744|25
1652925160000|2022-05-19 01:52:40|28865|28753|28862.9|28750.9|28865.8|28753.8|28860.3|28748.3|29
1652925170000|2022-05-19 01:52:50|28861|28749|28860.5|28748.5|28862.2|28750.2|28860.2|28748.2|23
1652925180000|2022-05-19 01:53:00|28860.2|28748.2|28861.7|28749.7|28862.9|28750.9|28856|28744|24
1652925190000|2022-05-19 01:53:10|28861.8|28749.8|28856.8|28744.8|28863.4|28751.4|28856|28744|18
1652925200000|2022-05-19 01:53:20|28857.4|28745.4|28856|28744|28860.2|28748.2|28856|28744|25
1652925210000|2022-05-19 01:53:30|28859.4|28747.4|28858.1|28746.1|28862.1|28750.1|28855.1|28743.1|16
1652925220000|2022-05-19 01:53:40|28860.4|28748.4|28859.4|28747.4|28861.3|28749.3|28855.6|28743.6|11
1652925230000|2022-05-19 01:53:50|28859.7|28747.7|28855.1|28743.1|28863.1|28751.1|28855.1|28743.1|26
1652925240000|2022-05-19 01:54:00|28858.9|28746.9|28864.2|28752.2|28864.9|28752.9|28855.1|28743.1|25
1652925250000|2022-05-19 01:54:10|28864.3|28752.3|28864.1|28752.1|28865.4|28753.4|28862.2|28750.2|20
1652925260000|2022-05-19 01:54:20|28862.9|28750.9|28869.8|28757.8|28872.8|28760.8|28862.9|28750.9|23
1652925270000|2022-05-19 01:54:30|28869.9|28757.9|28872|28760|28872|28760|28868.7|28756.7|17
1652925280000|2022-05-19 01:54:40|28870.7|28758.7|28862.9|28750.9|28870.7|28758.7|28862.1|28750.1|23
1652925290000|2022-05-19 01:54:50|28863.2|28751.2|28866.1|28754.1|28866.7|28754.7|28862.9|28750.9|27
1652925300000|2022-05-19 01:55:00|28862.9|28750.9|28862.3|28750.3|28863.4|28751.4|28855.1|28743.1|24
1652925310000|2022-05-19 01:55:10|28861.6|28749.6|28862.9|28750.9|28862.9|28750.9|28861.4|28749.4|20
1652925320000|2022-05-19 01:55:20|28861.6|28749.6|28867.5|28755.5|28867.6|28755.6|28860.3|28748.3|21
1652925330000|2022-05-19 01:55:30|28868.1|28756.1|28866.8|28754.8|28870.9|28758.9|28863.9|28751.9|29
1652925340000|2022-05-19 01:55:40|28869.8|28757.8|28864.4|28752.4|28870.3|28758.3|28860.3|28748.3|25
1652925350000|2022-05-19 01:55:50|28865|28753|28860.4|28748.4|28866.5|28754.5|28856.8|28744.8|23
1652925360000|2022-05-19 01:56:00|28860.6|28748.6|28862.9|28750.9|28862.9|28750.9|28856.8|28744.8|17
1652925370000|2022-05-19 01:56:10|28860.2|28748.2|28854.9|28742.9|28862.9|28750.9|28840.6|28728.6|21
1652925380000|2022-05-19 01:56:20|28852.1|28740.1|28840.6|28728.6|28854.9|28742.9|28840.6|28728.6|26
1652925390000|2022-05-19 01:56:30|28847.2|28735.2|28821.6|28709.6|28847.7|28735.7|28821.6|28709.6|25
1652925400000|2022-05-19 01:56:40|28824.2|28712.2|28776.9|28664.9|28824.2|28712.2|28775|28663|37
1652925410000|2022-05-19 01:56:50|28776.7|28664.7|28821.6|28709.6|28821.6|28709.6|28776.3|28664.3|30
1652925420000|2022-05-19 01:57:00|28824.3|28712.3|28815.9|28703.9|28824.4|28712.4|28815.9|28703.9|28
1652925430000|2022-05-19 01:57:10|28815.8|28703.8|28801.8|28689.8|28816|28704|28797.9|28685.9|32
1652925440000|2022-05-19 01:57:20|28799.5|28687.5|28795.1|28683.1|28802.9|28690.9|28791|28679|33
1652925450000|2022-05-19 01:57:30|28793.9|28681.9|28775.3|28663.3|28797.1|28685.1|28774.7|28662.7|34
1652925460000|2022-05-19 01:57:40|28776.3|28664.3|28778.9|28666.9|28778.9|28666.9|28770.5|28658.5|38
1652925470000|2022-05-19 01:57:50|28779|28667|28790.1|28678.1|28790.1|28678.1|28774.3|28662.3|35
1652925480000|2022-05-19 01:58:00|28790.2|28678.2|28783.7|28671.7|28801|28689|28778|28666|34
1652925490000|2022-05-19 01:58:10|28785.1|28673.1|28783.1|28671.1|28785.8|28673.8|28781.7|28669.7|35
1652925500000|2022-05-19 01:58:20|28782.6|28670.6|28783.1|28671.1|28783.1|28671.1|28778|28666|22
1652925510000|2022-05-19 01:58:30|28778.2|28666.2|28778.6|28666.6|28780.5|28668.5|28778|28666|25
1652925520000|2022-05-19 01:58:40|28778|28666|28778.3|28666.3|28778.6|28666.6|28778|28666|19
1652925530000|2022-05-19 01:58:50|28778|28666|28767|28655|28778.6|28666.6|28765.3|28653.3|21
1652925540000|2022-05-19 01:59:00|28766.9|28654.9|28748.6|28636.6|28769.4|28657.4|28744.4|28632.4|31
1652925550000|2022-05-19 01:59:10|28748.3|28636.3|28772.2|28660.2|28772.2|28660.2|28748.3|28636.3|36
1652925560000|2022-05-19 01:59:20|28772.9|28660.9|28787.4|28675.4|28787.4|28675.4|28771.4|28659.4|23
1652925570000|2022-05-19 01:59:30|28781.7|28669.7|28781.7|28669.7|28784.2|28672.2|28780.2|28668.2|17
1652925580000|2022-05-19 01:59:40|28782.3|28670.3|28785.4|28673.4|28791|28679|28781.7|28669.7|29
1652925590000|2022-05-19 01:59:50|28784.8|28672.8|28784.8|28672.8|28786.3|28674.3|28781.9|28669.9|27
1652925600000|2022-05-19 02:00:00|28784.3|28672.3|28781.7|28669.7|28789.8|28677.8|28780.6|28668.6|27
1652925610000|2022-05-19 02:00:10|28781.6|28669.6|28788.8|28676.8|28790.7|28678.7|28781.6|28669.6|35
1652925620000|2022-05-19 02:00:20|28789.2|28677.2|28800|28688|28801.4|28689.4|28789.2|28677.2|31
1652925630000|2022-05-19 02:00:30|28800.6|28688.6|28809.3|28697.3|28809.8|28697.8|28800.6|28688.6|25
1652925640000|2022-05-19 02:00:40|28809.4|28697.4|28810|28698|28810.7|28698.7|28808.5|28696.5|26
1652925650000|2022-05-19 02:00:50|28810.1|28698.1|28812.7|28700.7|28812.7|28700.7|28807.5|28695.5|19
1652925660000|2022-05-19 02:01:00|28812.2|28700.2|28826|28714|28826|28714|28811.8|28699.8|21
1652925670000|2022-05-19 02:01:10|28823.5|28711.5|28829.4|28717.4|28830.4|28718.4|28823.5|28711.5|24
1652925680000|2022-05-19 02:01:20|28827.8|28715.8|28819.2|28707.2|28827.8|28715.8|28816|28704|32
1652925690000|2022-05-19 02:01:30|28818.7|28706.7|28820.4|28708.4|28820.4|28708.4|28815.5|28703.5|33
1652925700000|2022-05-19 02:01:40|28820.2|28708.2|28823|28711|28823|28711|28818|28706|29
1652925710000|2022-05-19 02:01:50|28823.5|28711.5|28818.6|28706.6|28823.5|28711.5|28816|28704|23
1652925720000|2022-05-19 02:02:00|28816|28704|28814.9|28702.9|28818.6|28706.6|28806.2|28694.2|13
1652925730000|2022-05-19 02:02:10|28806.2|28694.2|28789.2|28677.2|28806.7|28694.7|28789.2|28677.2|22
1652925740000|2022-05-19 02:02:20|28798.9|28686.9|28786.3|28674.3|28798.9|28686.9|28785.6|28673.6|11
1652925750000|2022-05-19 02:02:30|28787.3|28675.3|28782.9|28670.9|28787.5|28675.5|28782.9|28670.9|13
1652925760000|2022-05-19 02:02:40|28785.6|28673.6|28786.1|28674.1|28787.8|28675.8|28782.9|28670.9|22
1652925770000|2022-05-19 02:02:50|28786.4|28674.4|28781|28669|28786.6|28674.6|28781|28669|20
1652925780000|2022-05-19 02:03:00|28785.6|28673.6|28795.6|28683.6|28801.3|28689.3|28781|28669|26
1652925790000|2022-05-19 02:03:10|28792.1|28680.1|28785.6|28673.6|28795.2|28683.2|28785.6|28673.6|20
1652925800000|2022-05-19 02:03:20|28787.9|28675.9|28793.4|28681.4|28794|28682|28787|28675|23
1652925810000|2022-05-19 02:03:30|28792.7|28680.7|28794.3|28682.3|28798|28686|28792.7|28680.7|32
1652925820000|2022-05-19 02:03:40|28794.5|28682.5|28790.4|28678.4|28795.4|28683.4|28789.5|28677.5|25
1652925830000|2022-05-19 02:03:50|28790.5|28678.5|28795.6|28683.6|28800.2|28688.2|28790.4|28678.4|32
1652925840000|2022-05-19 02:04:00|28796.3|28684.3|28806.8|28694.8|28807.3|28695.3|28796.3|28684.3|28
1652925850000|2022-05-19 02:04:10|28806.4|28694.4|28805.5|28693.5|28807.4|28695.4|28803.6|28691.6|19
1652925860000|2022-05-19 02:04:20|28805.6|28693.6|28814.7|28702.7|28818.8|28706.8|28805|28693|31
1652925870000|2022-05-19 02:04:30|28814.2|28702.2|28817.3|28705.3|28818.4|28706.4|28812.1|28700.1|19
1652925880000|2022-05-19 02:04:40|28816.9|28704.9|28801.5|28689.5|28816.9|28704.9|28798.6|28686.6|26
1652925890000|2022-05-19 02:04:50|28801.8|28689.8|28799.3|28687.3|28803.8|28691.8|28799.3|28687.3|23
1652925900000|2022-05-19 02:05:00|28796.5|28684.5|28785.6|28673.6|28796.5|28684.5|28784.5|28672.5|27
1652925910000|2022-05-19 02:05:10|28784.7|28672.7|28785.3|28673.3|28785.6|28673.6|28781.4|28669.4|25
1652925920000|2022-05-19 02:05:20|28785.1|28673.1|28785.6|28673.6|28786|28674|28781.3|28669.3|14
1652925930000|2022-05-19 02:05:30|28785|28673|28787.7|28675.7|28788.5|28676.5|28784.8|28672.8|20
1652925940000|2022-05-19 02:05:40|28787.6|28675.6|28788.5|28676.5|28788.8|28676.8|28787.3|28675.3|22
1652925950000|2022-05-19 02:05:50|28788.4|28676.4|28787.7|28675.7|28791.6|28679.6|28787.2|28675.2|25
1652925960000|2022-05-19 02:06:00|28788.9|28676.9|28800.2|28688.2|28800.6|28688.6|28787.2|28675.2|29
1652925970000|2022-05-19 02:06:10|28802.5|28690.5|28806.9|28694.9|28807|28695|28801.7|28689.7|25
1652925980000|2022-05-19 02:06:20|28807|28695|28810.9|28698.9|28812.9|28700.9|28807|28695|23
1652925990000|2022-05-19 02:06:30|28811.2|28699.2|28814.5|28702.5|28817.2|28705.2|28811.2|28699.2|23
1652926000000|2022-05-19 02:06:40|28816|28704|28808.9|28696.9|28818.2|28706.2|28808.5|28696.5|26
1652926010000|2022-05-19 02:06:50|28816.5|28704.5|28799.9|28687.9|28816.5|28704.5|28799.9|28687.9|12
1652926020000|2022-05-19 02:07:00|28801.1|28689.1|28803.8|28691.8|28803.8|28691.8|28800.3|28688.3|7
1652926030000|2022-05-19 02:07:10|28805.5|28693.5|28807|28695|28817.2|28705.2|28805.5|28693.5|20
1652926040000|2022-05-19 02:07:20|28804.8|28692.8|28802.1|28690.1|28807|28695|28797.7|28685.7|16
1652926050000|2022-05-19 02:07:30|28799.8|28687.8|28800.9|28688.9|28802.1|28690.1|28794.3|28682.3|19
1652926060000|2022-05-19 02:07:40|28795.1|28683.1|28814.8|28702.8|28820.4|28708.4|28795.1|28683.1|29
1652926070000|2022-05-19 02:07:50|28814.9|28702.9|28824.7|28712.7|28824.7|28712.7|28814.9|28702.9|27
1652926080000|2022-05-19 02:08:00|28824.8|28712.8|28821.9|28709.9|28827.2|28715.2|28817.9|28705.9|29
1652926090000|2022-05-19 02:08:10|28820.8|28708.8|28815.8|28703.8|28822.6|28710.6|28815.8|28703.8|23
1652926100000|2022-05-19 02:08:20|28818.3|28706.3|28819.5|28707.5|28821.2|28709.2|28815.2|28703.2|25
1652926110000|2022-05-19 02:08:30|28818.8|28706.8|28818.9|28706.9|28819.1|28707.1|28816.4|28704.4|12
1652926120000|2022-05-19 02:08:40|28816.8|28704.8|28812.8|28700.8|28822|28710|28812.3|28700.3|25
1652926130000|2022-05-19 02:08:50|28812.7|28700.7|28804.2|28692.2|28816.1|28704.1|28804.2|28692.2|28
1652926140000|2022-05-19 02:09:00|28804.9|28692.9|28803.2|28691.2|28805.8|28693.8|28801.1|28689.1|10
1652926150000|2022-05-19 02:09:10|28803.6|28691.6|28805.6|28693.6|28806.3|28694.3|28797.9|28685.9|25
1652926160000|2022-05-19 02:09:20|28806.3|28694.3|28802.5|28690.5|28806.3|28694.3|28797.9|28685.9|22
1652926170000|2022-05-19 02:09:30|28802.6|28690.6|28806.3|28694.3|28806.3|28694.3|28802.6|28690.6|7
1652926180000|2022-05-19 02:09:40|28805.6|28693.6|28805.6|28693.6|28805.6|28693.6|28802.7|28690.7|12
1652926190000|2022-05-19 02:09:50|28804.5|28692.5|28782.4|28670.4|28805.6|28693.6|28782.3|28670.3|17
1652926200000|2022-05-19 02:10:00|28781.2|28669.2|28776.8|28664.8|28781.2|28669.2|28775.6|28663.6|22
1652926210000|2022-05-19 02:10:10|28776.2|28664.2|28775.5|28663.5|28780.4|28668.4|28775.5|28663.5|26
1652926220000|2022-05-19 02:10:20|28775.7|28663.7|28774.9|28662.9|28775.7|28663.7|28774.9|28662.9|25
1652926230000|2022-05-19 02:10:30|28775.5|28663.5|28779.7|28667.7|28779.7|28667.7|28772.4|28660.4|23
1652926240000|2022-05-19 02:10:40|28780.1|28668.1|28776.7|28664.7|28783.7|28671.7|28776|28664|29
1652926250000|2022-05-19 02:10:50|28776.6|28664.6|28767.8|28655.8|28776.7|28664.7|28766.1|28654.1|16
1652926260000|2022-05-19 02:11:00|28766.3|28654.3|28759.6|28647.6|28768.9|28656.9|28759.6|28647.6|14
1652926270000|2022-05-19 02:11:10|28761.3|28649.3|28746.3|28634.3|28766|28654|28738.6|28626.6|27
1652926280000|2022-05-19 02:11:20|28746|28634|28740.4|28628.4|28749.1|28637.1|28739.2|28627.2|31
1652926290000|2022-05-19 02:11:30|28741.5|28629.5|28738.3|28626.3|28741.5|28629.5|28738.3|28626.3|21
1652926300000|2022-05-19 02:11:40|28738.6|28626.6|28723.3|28611.3|28738.6|28626.6|28723.3|28611.3|14
1652926310000|2022-05-19 02:11:50|28723.2|28611.2|28733.4|28621.4|28736.4|28624.4|28721.5|28609.5|31
1652926320000|2022-05-19 02:12:00|28728.5|28616.5|28716.2|28604.2|28728.5|28616.5|28716.2|28604.2|31
1652926330000|2022-05-19 02:12:10|28716.3|28604.3|28720.7|28608.7|28720.7|28608.7|28716|28604|33
1652926340000|2022-05-19 02:12:20|28720.5|28608.5|28740.2|28628.2|28740.2|28628.2|28716|28604|31
1652926350000|2022-05-19 02:12:30|28739.1|28627.1|28727.8|28615.8|28742|28630|28725.5|28613.5|29
1652926360000|2022-05-19 02:12:40|28721.2|28609.2|28720.3|28608.3|28724.3|28612.3|28720.3|28608.3|23
1652926370000|2022-05-19 02:12:50|28721.7|28609.7|28718.2|28606.2|28729.8|28617.8|28718.2|28606.2|13
1652926380000|2022-05-19 02:13:00|28720.2|28608.2|28718.3|28606.3|28720.2|28608.2|28718.1|28606.1|12
1652926390000|2022-05-19 02:13:10|28718.4|28606.4|28718.2|28606.2|28720.2|28608.2|28718.1|28606.1|21
1652926400000|2022-05-19 02:13:20|28718|28606|28718.9|28606.9|28720.2|28608.2|28718|28606|21
1652926410000|2022-05-19 02:13:30|28720.2|28608.2|28725.4|28613.4|28725.8|28613.8|28720.2|28608.2|23
1652926420000|2022-05-19 02:13:40|28726|28614|28720.2|28608.2|28726.5|28614.5|28720.2|28608.2|11
1652926430000|2022-05-19 02:13:50|28724.6|28612.6|28723.9|28611.9|28724.9|28612.9|28720.2|28608.2|28
1652926440000|2022-05-19 02:14:00|28723.7|28611.7|28720.5|28608.5|28725.9|28613.9|28720.2|28608.2|30
1652926450000|2022-05-19 02:14:10|28718.1|28606.1|28711.8|28599.8|28718.1|28606.1|28711.8|28599.8|23
1652926460000|2022-05-19 02:14:20|28714.6|28602.6|28714.1|28602.1|28716.7|28604.7|28711.7|28599.7|25
1652926470000|2022-05-19 02:14:30|28714.2|28602.2|28711.4|28599.4|28716.4|28604.4|28711.4|28599.4|21
1652926480000|2022-05-19 02:14:40|28713.9|28601.9|28721.6|28609.6|28721.6|28609.6|28711.4|28599.4|18
1652926490000|2022-05-19 02:14:50|28720.3|28608.3|28720.8|28608.8|28721.6|28609.6|28719|28607|27
1652926500000|2022-05-19 02:15:00|28719.2|28607.2|28717.5|28605.5|28721.6|28609.6|28716.2|28604.2|27
1652926510000|2022-05-19 02:15:10|28717.9|28605.9|28724.6|28612.6|28732.4|28620.4|28717.9|28605.9|31
1652926520000|2022-05-19 02:15:20|28735.9|28623.9|28738.5|28626.5|28738.5|28626.5|28727.1|28615.1|14
1652926530000|2022-05-19 02:15:30|28738.2|28626.2|28752|28640|28753.7|28641.7|28738.2|28626.2|32
1652926540000|2022-05-19 02:15:40|28751.4|28639.4|28744.8|28632.8|28754.9|28642.9|28744.1|28632.1|32
1652926550000|2022-05-19 02:15:50|28746.6|28634.6|28750.4|28638.4|28750.4|28638.4|28746.6|28634.6|33
1652926560000|2022-05-19 02:16:00|28750.6|28638.6|28748.4|28636.4|28750.6|28638.6|28746.6|28634.6|24
1652926570000|2022-05-19 02:16:10|28745.6|28633.6|28745.6|28633.6|28748|28636|28745|28633|6
1652926630000|2022-05-19 02:17:10|28742|28630|28747.8|28635.8|28747.8|28635.8|28742|28630|18
1652926640000|2022-05-19 02:17:20|28746.1|28634.1|28744.3|28632.3|28750.1|28638.1|28743.9|28631.9|18
1652926650000|2022-05-19 02:17:30|28744.4|28632.4|28740.8|28628.8|28747.3|28635.3|28740.8|28628.8|20
1652926660000|2022-05-19 02:17:40|28740.6|28628.6|28737.3|28625.3|28740.7|28628.7|28737.3|28625.3|7
1652926670000|2022-05-19 02:17:50|28736.5|28624.5|28730.3|28618.3|28736.5|28624.5|28727.8|28615.8|25
1652926680000|2022-05-19 02:18:00|28730.1|28618.1|28731.9|28619.9|28731.9|28619.9|28728.1|28616.1|22
1652926690000|2022-05-19 02:18:10|28735.1|28623.1|28741.8|28629.8|28741.8|28629.8|28733|28621|21
1652926700000|2022-05-19 02:18:20|28741.7|28629.7|28743.5|28631.5|28743.7|28631.7|28740.4|28628.4|21
1652926710000|2022-05-19 02:18:30|28744.1|28632.1|28740.7|28628.7|28744.9|28632.9|28740.7|28628.7|22
1652926720000|2022-05-19 02:18:40|28741.1|28629.1|28741.1|28629.1|28741.2|28629.2|28741.1|28629.1|3
1652926730000|2022-05-19 02:18:50|28741.2|28629.2|28749.8|28637.8|28749.8|28637.8|28741.1|28629.1|21
1652926740000|2022-05-19 02:19:00|28751.5|28639.5|28746.5|28634.5|28752.2|28640.2|28746.1|28634.1|25
1652926750000|2022-05-19 02:19:10|28746.4|28634.4|28748.6|28636.6|28749.5|28637.5|28746.4|28634.4|27
1652926760000|2022-05-19 02:19:20|28748.7|28636.7|28749.5|28637.5|28751.6|28639.6|28748.5|28636.5|26
1652926770000|2022-05-19 02:19:30|28750.1|28638.1|28752.1|28640.1|28756|28644|28750.1|28638.1|23
1652926780000|2022-05-19 02:19:40|28757.4|28645.4|28762|28650|28762|28650|28754.2|28642.2|31
1652926790000|2022-05-19 02:19:50|28761.8|28649.8|28765.4|28653.4|28765.4|28653.4|28761.7|28649.7|19
1652926800000|2022-05-19 02:20:00|28765.1|28653.1|28769.9|28657.9|28774.3|28662.3|28765.1|28653.1|36
1652926810000|2022-05-19 02:20:10|28770.4|28658.4|28765.1|28653.1|28770.9|28658.9|28760.4|28648.4|23
1652926820000|2022-05-19 02:20:20|28764.3|28652.3|28750.7|28638.7|28765.1|28653.1|28750.7|28638.7|9
1652926830000|2022-05-19 02:20:30|28747|28635|28745.4|28633.4|28750.3|28638.3|28745.4|28633.4|20
1652926840000|2022-05-19 02:20:40|28745.3|28633.3|28745.3|28633.3|28746.3|28634.3|28745.3|28633.3|10
1652926850000|2022-05-19 02:20:50|28743.1|28631.1|28741.4|28629.4|28745.3|28633.3|28741.4|28629.4|16
1652926860000|2022-05-19 02:21:00|28743|28631|28745.6|28633.6|28748.7|28636.7|28741.4|28629.4|21
1652926870000|2022-05-19 02:21:10|28745.5|28633.5|28762.6|28650.6|28765.2|28653.2|28745.5|28633.5|34
1652926880000|2022-05-19 02:21:20|28761.5|28649.5|28771|28659|28771.2|28659.2|28761.5|28649.5|25
1652926890000|2022-05-19 02:21:30|28769.2|28657.2|28772.1|28660.1|28772.1|28660.1|28769.2|28657.2|22
1652926900000|2022-05-19 02:21:40|28769.9|28657.9|28762.8|28650.8|28771.5|28659.5|28762.8|28650.8|14
1652926910000|2022-05-19 02:21:50|28771|28659|28768.2|28656.2|28772|28660|28767.2|28655.2|24
1652926920000|2022-05-19 02:22:00|28770.8|28658.8|28770|28658|28770.8|28658.8|28767.9|28655.9|12
1652926930000|2022-05-19 02:22:10|28767.9|28655.9|28769.4|28657.4|28771.3|28659.3|28767.6|28655.6|17
1652926940000|2022-05-19 02:22:20|28769.5|28657.5|28761.5|28649.5|28771.7|28659.7|28761.5|28649.5|19
1652926950000|2022-05-19 02:22:30|28761.2|28649.2|28756|28644|28761.2|28649.2|28754.8|28642.8|19
1652926960000|2022-05-19 02:22:40|28755|28643|28751.1|28639.1|28756|28644|28751.1|28639.1|8
1652926970000|2022-05-19 02:22:50|28754.6|28642.6|28747.5|28635.5|28754.6|28642.6|28747.3|28635.3|19
1652926980000|2022-05-19 02:23:00|28747.6|28635.6|28753.2|28641.2|28753.5|28641.5|28747.5|28635.5|18
1652926990000|2022-05-19 02:23:10|28753.8|28641.8|28763.1|28651.1|28763.9|28651.9|28752.9|28640.9|24
1652927000000|2022-05-19 02:23:20|28762.2|28650.2|28767.7|28655.7|28768.1|28656.1|28762.2|28650.2|26
1652927010000|2022-05-19 02:23:30|28768.8|28656.8|28768.9|28656.9|28768.9|28656.9|28766.9|28654.9|19
1652927020000|2022-05-19 02:23:40|28767.7|28655.7|28788.7|28676.7|28788.7|28676.7|28767.7|28655.7|20
1652927030000|2022-05-19 02:23:50|28783.5|28671.5|28813.7|28701.7|28817.2|28705.2|28780.3|28668.3|35
1652927040000|2022-05-19 02:24:00|28809.8|28697.8|28823.8|28711.8|28835.6|28723.6|28809.8|28697.8|28
1652927050000|2022-05-19 02:24:10|28822.4|28710.4|28846|28734|28846|28734|28822.4|28710.4|25
1652927060000|2022-05-19 02:24:20|28847.4|28735.4|28867.4|28755.4|28871|28759|28844.5|28732.5|32
1652927070000|2022-05-19 02:24:30|28866.2|28754.2|28851.1|28739.1|28867|28755|28843.6|28731.6|34
1652927080000|2022-05-19 02:24:40|28850.2|28738.2|28851.3|28739.3|28862.4|28750.4|28847.5|28735.5|36
1652927090000|2022-05-19 02:24:50|28851.9|28739.9|28858.6|28746.6|28860.2|28748.2|28851.9|28739.9|32
1652927100000|2022-05-19 02:25:00|28858.4|28746.4|28855.3|28743.3|28860.9|28748.9|28854.2|28742.2|30
1652927110000|2022-05-19 02:25:10|28855.2|28743.2|28856.6|28744.6|28860.6|28748.6|28851.4|28739.4|21
1652927120000|2022-05-19 02:25:20|28856.1|28744.1|28847.8|28735.8|28856.1|28744.1|28847.8|28735.8|9
1652927130000|2022-05-19 02:25:30|28847.6|28735.6|28839.5|28727.5|28849.3|28737.3|28839.5|28727.5|21
1652927140000|2022-05-19 02:25:40|28839.4|28727.4|28839|28727|28839.4|28727.4|28839|28727|4
1652927150000|2022-05-19 02:25:50|28840.7|28728.7|28840.1|28728.1|28841.1|28729.1|28839.2|28727.2|12
1652927160000|2022-05-19 02:26:00|28839.2|28727.2|28846.1|28734.1|28848.5|28736.5|28839.2|28727.2|22
1652927170000|2022-05-19 02:26:10|28847.7|28735.7|28849.6|28737.6|28851.7|28739.7|28845.5|28733.5|22
1652927180000|2022-05-19 02:26:20|28849.7|28737.7|28849.6|28737.6|28852.3|28740.3|28849.1|28737.1|22
1652927190000|2022-05-19 02:26:30|28849.7|28737.7|28848.4|28736.4|28849.7|28737.7|28847.9|28735.9|21
1652927200000|2022-05-19 02:26:40|28848.5|28736.5|28842.7|28730.7|28848.5|28736.5|28842.7|28730.7|15
1652927210000|2022-05-19 02:26:50|28841.6|28729.6|28836|28724|28841.6|28729.6|28836|28724|10
1652927220000|2022-05-19 02:27:00|28833.3|28721.3|28834.5|28722.5|28836|28724|28833.3|28721.3|28
1652927230000|2022-05-19 02:27:10|28834.4|28722.4|28855.6|28743.6|28855.9|28743.9|28834.3|28722.3|29
1652927240000|2022-05-19 02:27:20|28855.8|28743.8|28850.9|28738.9|28855.9|28743.9|28850.6|28738.6|13
1652927250000|2022-05-19 02:27:30|28848.6|28736.6|28846.8|28734.8|28848.6|28736.6|28846.8|28734.8|12
1652927260000|2022-05-19 02:27:40|28847|28735|28848.1|28736.1|28848.2|28736.2|28847|28735|11
1652927270000|2022-05-19 02:27:50|28847.7|28735.7|28848.2|28736.2|28848.2|28736.2|28847.7|28735.7|2
1652927280000|2022-05-19 02:28:00|28848.3|28736.3|28845.5|28733.5|28848.3|28736.3|28845.5|28733.5|8
1652927290000|2022-05-19 02:28:10|28844|28732|28842.5|28730.5|28845.1|28733.1|28842.4|28730.4|15
1652927300000|2022-05-19 02:28:20|28842.4|28730.4|28841.9|28729.9|28843.5|28731.5|28841.9|28729.9|11
1652927310000|2022-05-19 02:28:30|28842|28730|28838.4|28726.4|28842|28730|28838.4|28726.4|16
1652927320000|2022-05-19 02:28:40|28838.3|28726.3|28838.8|28726.8|28838.8|28726.8|28837.4|28725.4|16
1652927330000|2022-05-19 02:28:50|28838.1|28726.1|28836.6|28724.6|28841.3|28729.3|28835.5|28723.5|28
1652927340000|2022-05-19 02:29:00|28836.5|28724.5|28828.6|28716.6|28836.5|28724.5|28828.6|28716.6|9
1652927350000|2022-05-19 02:29:10|28827.9|28715.9|28824.8|28712.8|28827.9|28715.9|28824.8|28712.8|16
1652927360000|2022-05-19 02:29:20|28824.7|28712.7|28824.8|28712.8|28825.6|28713.6|28824.5|28712.5|12
1652927370000|2022-05-19 02:29:30|28824.7|28712.7|28841.3|28729.3|28841.3|28729.3|28824.7|28712.7|30
1652927380000|2022-05-19 02:29:40|28840.8|28728.8|28838.7|28726.7|28842.2|28730.2|28838.3|28726.3|22
1652927390000|2022-05-19 02:29:50|28839.1|28727.1|28836.8|28724.8|28839.1|28727.1|28830.6|28718.6|29
1652927400000|2022-05-19 02:30:00|28836.9|28724.9|28843|28731|28843.3|28731.3|28830.9|28718.9|28
1652927410000|2022-05-19 02:30:10|28842.6|28730.6|28839.8|28727.8|28842.7|28730.7|28839.8|28727.8|28
1652927420000|2022-05-19 02:30:20|28839.2|28727.2|28828.3|28716.3|28839.2|28727.2|28826.7|28714.7|22
1652927430000|2022-05-19 02:30:30|28827.7|28715.7|28824.2|28712.2|28828.8|28716.8|28824.2|28712.2|25
1652927440000|2022-05-19 02:30:40|28824.4|28712.4|28824.1|28712.1|28824.4|28712.4|28822.9|28710.9|9
1652927450000|2022-05-19 02:30:50|28823|28711|28825.6|28713.6|28825.6|28713.6|28820.4|28708.4|26
1652927460000|2022-05-19 02:31:00|28824|28712|28817|28705|28825.6|28713.6|28817|28705|24
1652927470000|2022-05-19 02:31:10|28816.5|28704.5|28816.8|28704.8|28816.8|28704.8|28813.7|28701.7|18
1652927480000|2022-05-19 02:31:20|28816.6|28704.6|28846.7|28734.7|28848.8|28736.8|28816.6|28704.6|33
1652927490000|2022-05-19 02:31:30|28845.8|28733.8|28864.9|28752.9|28864.9|28752.9|28845.3|28733.3|17
1652927500000|2022-05-19 02:31:40|28856|28744|28888.9|28776.9|28889.8|28777.8|28856|28744|28
1652927510000|2022-05-19 02:31:50|28888.5|28776.5|28910|28798|28910.6|28798.6|28887.9|28775.9|28
1652927520000|2022-05-19 02:32:00|28909.9|28797.9|28898|28786|28918.2|28806.2|28898|28786|29
1652927530000|2022-05-19 02:32:10|28896.6|28784.6|28889.8|28777.8|28896.6|28784.6|28884.8|28772.8|30
1652927540000|2022-05-19 02:32:20|28883.1|28771.1|28889.8|28777.8|28889.8|28777.8|28883.1|28771.1|15
1652927550000|2022-05-19 02:32:30|28888.9|28776.9|28882.2|28770.2|28889.8|28777.8|28881.9|28769.9|12
1652927560000|2022-05-19 02:32:40|28882.1|28770.1|28880.2|28768.2|28882.6|28770.6|28880|28768|25
1652927570000|2022-05-19 02:32:50|28878.6|28766.6|28879.3|28767.3|28883.3|28771.3|28878.6|28766.6|10
1652927580000|2022-05-19 02:33:00|28876.3|28764.3|28881.6|28769.6|28881.6|28769.6|28874.3|28762.3|25
1652927590000|2022-05-19 02:33:10|28881.5|28769.5|28886|28774|28887|28775|28879.4|28767.4|17
1652927600000|2022-05-19 02:33:20|28886.1|28774.1|28894.3|28782.3|28899.5|28787.5|28886.1|28774.1|29
1652927610000|2022-05-19 02:33:30|28893.7|28781.7|28874.1|28762.1|28893.7|28781.7|28874.1|28762.1|19
1652927620000|2022-05-19 02:33:40|28873.4|28761.4|28863.2|28751.2|28873.4|28761.4|28861.3|28749.3|13
1652927630000|2022-05-19 02:33:50|28865.1|28753.1|28862.4|28750.4|28865.1|28753.1|28861.3|28749.3|11
1652927640000|2022-05-19 02:34:00|28861.9|28749.9|28856.5|28744.5|28862.4|28750.4|28856.5|28744.5|16
1652927650000|2022-05-19 02:34:10|28856.8|28744.8|28864.1|28752.1|28867.1|28755.1|28856.8|28744.8|22
1652927660000|2022-05-19 02:34:20|28864.3|28752.3|28863|28751|28866.3|28754.3|28860.4|28748.4|18
1652927670000|2022-05-19 02:34:30|28864.6|28752.6|28862.9|28750.9|28864.6|28752.6|28862.4|28750.4|11
1652927680000|2022-05-19 02:34:40|28858.9|28746.9|28861.6|28749.6|28862|28750|28853.9|28741.9|20
1652927690000|2022-05-19 02:34:50|28859.9|28747.9|28860|28748|28861.6|28749.6|28858.9|28746.9|8
1652927700000|2022-05-19 02:35:00|28859.8|28747.8|28862.4|28750.4|28863.4|28751.4|28859.1|28747.1|26
1652927710000|2022-05-19 02:35:10|28860.9|28748.9|28860.9|28748.9|28864.1|28752.1|28860.9|28748.9|21
1652927720000|2022-05-19 02:35:20|28865.7|28753.7|28860.4|28748.4|28868.3|28756.3|28860.4|28748.4|18
1652927730000|2022-05-19 02:35:30|28860.3|28748.3|28857.3|28745.3|28860.9|28748.9|28856.4|28744.4|21
1652927740000|2022-05-19 02:35:40|28856.4|28744.4|28851.9|28739.9|28858.4|28746.4|28836.4|28724.4|32
1652927750000|2022-05-19 02:35:50|28854.4|28742.4|28854.7|28742.7|28862.4|28750.4|28852.4|28740.4|27
1652927760000|2022-05-19 02:36:00|28854.3|28742.3|28863.3|28751.3|28865.4|28753.4|28852|28740|31
1652927770000|2022-05-19 02:36:10|28865.7|28753.7|28857.1|28745.1|28867.2|28755.2|28856.7|28744.7|23
1652927780000|2022-05-19 02:36:20|28855.8|28743.8|28858.8|28746.8|28862.8|28750.8|28852|28740|24
1652927790000|2022-05-19 02:36:30|28858.2|28746.2|28855.1|28743.1|28862.7|28750.7|28855.1|28743.1|21
1652927800000|2022-05-19 02:36:40|28856.9|28744.9|28860.9|28748.9|28861.1|28749.1|28855.6|28743.6|20
1652927810000|2022-05-19 02:36:50|28861.6|28749.6|28856.6|28744.6|28861.6|28749.6|28853.3|28741.3|19
1652927820000|2022-05-19 02:37:00|28856.1|28744.1|28840.4|28728.4|28856.1|28744.1|28840.4|28728.4|28
1652927830000|2022-05-19 02:37:10|28840.2|28728.2|28845.3|28733.3|28845.6|28733.6|28839|28727|18
1652927840000|2022-05-19 02:37:20|28845.5|28733.5|28843|28731|28845.8|28733.8|28841.9|28729.9|21
1652927850000|2022-05-19 02:37:30|28843.2|28731.2|28838.3|28726.3|28844.5|28732.5|28837.6|28725.6|14
1652927860000|2022-05-19 02:37:40|28837.6|28725.6|28834.8|28722.8|28838.7|28726.7|28834.5|28722.5|15
1652927870000|2022-05-19 02:37:50|28835.9|28723.9|28839.6|28727.6|28840.1|28728.1|28832.1|28720.1|19
1652927880000|2022-05-19 02:38:00|28840.1|28728.1|28836.3|28724.3|28840.5|28728.5|28834.9|28722.9|20
1652927890000|2022-05-19 02:38:10|28836.6|28724.6|28836.7|28724.7|28837|28725|28836.2|28724.2|15
1652927900000|2022-05-19 02:38:20|28837.7|28725.7|28857.4|28745.4|28862.3|28750.3|28837.7|28725.7|21
1652927910000|2022-05-19 02:38:30|28857.5|28745.5|28857.2|28745.2|28858.2|28746.2|28856.5|28744.5|12
1652927920000|2022-05-19 02:38:40|28857.4|28745.4|28863.9|28751.9|28868.4|28756.4|28857.4|28745.4|17
1652927930000|2022-05-19 02:38:50|28865.3|28753.3|28863.9|28751.9|28865.3|28753.3|28863.2|28751.2|8
1652927940000|2022-05-19 02:39:00|28865.3|28753.3|28870.9|28758.9|28879.1|28767.1|28863.9|28751.9|12
1652927950000|2022-05-19 02:39:10|28871.8|28759.8|28875.7|28763.7|28876.1|28764.1|28870.9|28758.9|23
1652927960000|2022-05-19 02:39:20|28876.3|28764.3|28876.4|28764.4|28880.1|28768.1|28874.8|28762.8|15
1652927970000|2022-05-19 02:39:30|28875.7|28763.7|28877.2|28765.2|28877.6|28765.6|28875|28763|24
1652927980000|2022-05-19 02:39:40|28877.3|28765.3|28878.7|28766.7|28881.6|28769.6|28877.2|28765.2|16
1652927990000|2022-05-19 02:39:50|28880.1|28768.1|28881.4|28769.4|28881.6|28769.6|28878.7|28766.7|7
1652928000000|2022-05-19 02:40:00|28880.7|28768.7|28868|28756|28880.7|28768.7|28867.9|28755.9|31
1652928010000|2022-05-19 02:40:10|28872.7|28760.7|28858.1|28746.1|28878.2|28766.2|28858.1|28746.1|31
1652928020000|2022-05-19 02:40:20|28857.9|28745.9|28847|28735|28867.1|28755.1|28847|28735|27
1652928030000|2022-05-19 02:40:30|28847.8|28735.8|28855.8|28743.8|28857|28745|28846.4|28734.4|22
1652928040000|2022-05-19 02:40:40|28856.1|28744.1|28864.7|28752.7|28871.1|28759.1|28852.1|28740.1|27
1652928050000|2022-05-19 02:40:50|28862.6|28750.6|28855.1|28743.1|28867|28755|28855.1|28743.1|29
1652928060000|2022-05-19 02:41:00|28851.4|28739.4|28845.9|28733.9|28851.4|28739.4|28845.5|28733.5|17
1652928070000|2022-05-19 02:41:10|28845.4|28733.4|28861.6|28749.6|28864.8|28752.8|28845.4|28733.4|27
1652928080000|2022-05-19 02:41:20|28866.7|28754.7|28867|28755|28868.6|28756.6|28862.6|28750.6|30
1652928090000|2022-05-19 02:41:30|28867.8|28755.8|28875.6|28763.6|28875.9|28763.9|28864.8|28752.8|26
1652928100000|2022-05-19 02:41:40|28875.9|28763.9|28878.9|28766.9|28878.9|28766.9|28868.1|28756.1|29
1652928110000|2022-05-19 02:41:50|28878.5|28766.5|28872.1|28760.1|28878.6|28766.6|28871.8|28759.8|20
1652928120000|2022-05-19 02:42:00|28872|28760|28879.1|28767.1|28881.4|28769.4|28871.9|28759.9|11
1652928130000|2022-05-19 02:42:10|28880.9|28768.9|28882.9|28770.9|28882.9|28770.9|28879.1|28767.1|21
1652928140000|2022-05-19 02:42:20|28884.3|28772.3|28887.5|28775.5|28887.5|28775.5|28881.7|28769.7|25
1652928150000|2022-05-19 02:42:30|28887.9|28775.9|28882.5|28770.5|28888|28776|28881.2|28769.2|27
1652928160000|2022-05-19 02:42:40|28882.4|28770.4|28879.4|28767.4|28883.5|28771.5|28879.4|28767.4|19
1652928170000|2022-05-19 02:42:50|28879.8|28767.8|28882.6|28770.6|28884.3|28772.3|28879.8|28767.8|13
1652928180000|2022-05-19 02:43:00|28882.3|28770.3|28894.4|28782.4|28895.9|28783.9|28880.4|28768.4|25
1652928190000|2022-05-19 02:43:10|28894.3|28782.3|28892.7|28780.7|28896.3|28784.3|28891.6|28779.6|26
1652928200000|2022-05-19 02:43:20|28892.5|28780.5|28890.8|28778.8|28892.5|28780.5|28887.8|28775.8|25
1652928210000|2022-05-19 02:43:30|28892.3|28780.3|28887.8|28775.8|28896.6|28784.6|28887.3|28775.3|23
1652928220000|2022-05-19 02:43:40|28887.5|28775.5|28887.3|28775.3|28888.1|28776.1|28879.1|28767.1|19
1652928230000|2022-05-19 02:43:50|28887.4|28775.4|28888.6|28776.6|28890|28778|28886.5|28774.5|24
1652928240000|2022-05-19 02:44:00|28892.1|28780.1|28899.8|28787.8|28902.7|28790.7|28892.1|28780.1|30
1652928250000|2022-05-19 02:44:10|28906|28794|28899.7|28787.7|28906|28794|28898.4|28786.4|27
1652928260000|2022-05-19 02:44:20|28899.8|28787.8|28898.7|28786.7|28902.1|28790.1|28897.6|28785.6|15
1652928270000|2022-05-19 02:44:30|28898.8|28786.8|28897.8|28785.8|28898.8|28786.8|28895.1|28783.1|15
1652928280000|2022-05-19 02:44:40|28898|28786|28899.9|28787.9|28903|28791|28897.9|28785.9|20
1652928290000|2022-05-19 02:44:50|28900.5|28788.5|28898.1|28786.1|28904.1|28792.1|28898.1|28786.1|15
1652928300000|2022-05-19 02:45:00|28899.7|28787.7|28905|28793|28905|28793|28893.9|28781.9|21
1652928310000|2022-05-19 02:45:10|28904.8|28792.8|28915.8|28803.8|28916|28804|28904.4|28792.4|16
1652928320000|2022-05-19 02:45:20|28913.3|28801.3|28993.6|28881.6|28993.6|28881.6|28910.6|28798.6|29
1652928330000|2022-05-19 02:45:30|28996.6|28884.6|29174.7|29062.7|29190.3|29078.3|28996.6|28884.6|37
1652928340000|2022-05-19 02:45:40|29170.2|29058.2|29171.5|29059.5|29181.2|29069.2|29123|29011|39
1652928350000|2022-05-19 02:45:50|29166.6|29054.6|29251.1|29139.1|29269.6|29157.6|29166.6|29054.6|38
1652928360000|2022-05-19 02:46:00|29251.4|29139.4|29266.8|29154.8|29266.8|29154.8|29211.8|29099.8|39
1652928370000|2022-05-19 02:46:10|29264.8|29152.8|29326.9|29214.9|29340|29228|29264.8|29152.8|34
1652928380000|2022-05-19 02:46:20|29323.1|29211.1|29314.3|29202.3|29340.2|29228.2|29314.3|29202.3|31
1652928390000|2022-05-19 02:46:30|29314.8|29202.8|29248.3|29136.3|29323.4|29211.4|29231.5|29119.5|36
1652928400000|2022-05-19 02:46:40|29260.7|29148.7|29296.5|29184.5|29302.8|29190.8|29260.7|29148.7|40
1652928410000|2022-05-19 02:46:50|29300.2|29188.2|29303.9|29191.9|29321.4|29209.4|29300.2|29188.2|37
1652928420000|2022-05-19 02:47:00|29303.1|29191.1|29280.8|29168.8|29303.1|29191.1|29277.8|29165.8|38
1652928430000|2022-05-19 02:47:10|29278.6|29166.6|29275.6|29163.6|29290.1|29178.1|29275.6|29163.6|36
1652928440000|2022-05-19 02:47:20|29276|29164|29251.6|29139.6|29278.5|29166.5|29251.6|29139.6|31
1652928450000|2022-05-19 02:47:30|29252.5|29140.5|29240.4|29128.4|29259.3|29147.3|29239.8|29127.8|35
1652928460000|2022-05-19 02:47:40|29239.1|29127.1|29234.1|29122.1|29252|29140|29224.4|29112.4|29
1652928470000|2022-05-19 02:47:50|29232|29120|29215.8|29103.8|29232.3|29120.3|29215.8|29103.8|35
1652928480000|2022-05-19 02:48:00|29213.5|29101.5|29208|29096|29216|29104|29195.5|29083.5|33
1652928490000|2022-05-19 02:48:10|29200.4|29088.4|29192.5|29080.5|29203.4|29091.4|29191.7|29079.7|31
1652928500000|2022-05-19 02:48:20|29191.7|29079.7|29199.6|29087.6|29213.7|29101.7|29185.2|29073.2|38
1652928510000|2022-05-19 02:48:30|29197.9|29085.9|29195.4|29083.4|29199.8|29087.8|29186.4|29074.4|29
1652928520000|2022-05-19 02:48:40|29194.8|29082.8|29183.1|29071.1|29195.4|29083.4|29179.1|29067.1|35
1652928530000|2022-05-19 02:48:50|29174.9|29062.9|29201.9|29089.9|29201.9|29089.9|29174.9|29062.9|30
1652928540000|2022-05-19 02:49:00|29203.4|29091.4|29178|29066|29205.4|29093.4|29178|29066|33
1652928550000|2022-05-19 02:49:10|29179|29067|29176.5|29064.5|29179.3|29067.3|29176.5|29064.5|34
1652928560000|2022-05-19 02:49:20|29177.4|29065.4|29180.4|29068.4|29180.4|29068.4|29175.1|29063.1|27
1652928570000|2022-05-19 02:49:30|29179.4|29067.4|29174.3|29062.3|29181.1|29069.1|29173.8|29061.8|29
1652928580000|2022-05-19 02:49:40|29174.4|29062.4|29162.5|29050.5|29175|29063|29162.5|29050.5|26
1652928590000|2022-05-19 02:49:50|29161.2|29049.2|29159.3|29047.3|29168.8|29056.8|29159.3|29047.3|30
1652928600000|2022-05-19 02:50:00|29159.2|29047.2|29162.2|29050.2|29162.2|29050.2|29158.5|29046.5|11
1652928610000|2022-05-19 02:50:10|29162.3|29050.3|29167.9|29055.9|29173.5|29061.5|29159.8|29047.8|35
1652928620000|2022-05-19 02:50:20|29167|29055|29194.7|29082.7|29196.3|29084.3|29167|29055|32
1652928630000|2022-05-19 02:50:30|29195.3|29083.3|29207.2|29095.2|29208.5|29096.5|29195.3|29083.3|33
1652928640000|2022-05-19 02:50:40|29207.4|29095.4|29184.5|29072.5|29207.6|29095.6|29184|29072|31
1652928650000|2022-05-19 02:50:50|29184.8|29072.8|29174.9|29062.9|29186.4|29074.4|29172.4|29060.4|34
1652928660000|2022-05-19 02:51:00|29171.3|29059.3|29174.7|29062.7|29176.3|29064.3|29166.9|29054.9|23
1652928670000|2022-05-19 02:51:10|29175.8|29063.8|29187.9|29075.9|29200.6|29088.6|29175.8|29063.8|22
1652928680000|2022-05-19 02:51:20|29186.9|29074.9|29170.8|29058.8|29192.1|29080.1|29168.9|29056.9|29
1652928690000|2022-05-19 02:51:30|29169.5|29057.5|29170.8|29058.8|29172.3|29060.3|29167.3|29055.3|31
1652928700000|2022-05-19 02:51:40|29170.7|29058.7|29157.4|29045.4|29174.4|29062.4|29157.3|29045.3|32
1652928710000|2022-05-19 02:51:50|29157.7|29045.7|29155.7|29043.7|29160.9|29048.9|29151.7|29039.7|28
1652928720000|2022-05-19 02:52:00|29155.9|29043.9|29166|29054|29170.2|29058.2|29155.7|29043.7|31
1652928730000|2022-05-19 02:52:10|29165.9|29053.9|29177.8|29065.8|29180.7|29068.7|29153.2|29041.2|34
1652928740000|2022-05-19 02:52:20|29175.5|29063.5|29156|29044|29175.5|29063.5|29155.1|29043.1|31
1652928750000|2022-05-19 02:52:30|29155.9|29043.9|29149.4|29037.4|29155.9|29043.9|29149.4|29037.4|26
1652928760000|2022-05-19 02:52:40|29155.9|29043.9|29148.4|29036.4|29155.9|29043.9|29139.9|29027.9|17
1652928770000|2022-05-19 02:52:50|29144.2|29032.2|29168.3|29056.3|29168.3|29056.3|29143.1|29031.1|20
1652928780000|2022-05-19 02:53:00|29169.6|29057.6|29090.3|28978.3|29169.6|29057.6|29089.3|28977.3|40
1652928790000|2022-05-19 02:53:10|29090.6|28978.6|29090.9|28978.9|29094|28982|29082.8|28970.8|34
1652928800000|2022-05-19 02:53:20|29091.3|28979.3|29083.1|28971.1|29092.5|28980.5|29082.8|28970.8|28
1652928810000|2022-05-19 02:53:30|29082.9|28970.9|29078.2|28966.2|29083.1|28971.1|29074.9|28962.9|27
1652928820000|2022-05-19 02:53:40|29079.1|28967.1|29089.1|28977.1|29089.9|28977.9|29075.3|28963.3|34
1652928830000|2022-05-19 02:53:50|29090|28978|29075.1|28963.1|29091.2|28979.2|29074.4|28962.4|32
1652928840000|2022-05-19 02:54:00|29075|28963|29074.9|28962.9|29075|28963|29071.7|28959.7|6
1652928850000|2022-05-19 02:54:10|29069.3|28957.3|29080.4|28968.4|29080.4|28968.4|29069.3|28957.3|18
1652928860000|2022-05-19 02:54:20|29080.5|28968.5|29078.2|28966.2|29085.1|28973.1|29077.6|28965.6|13
1652928870000|2022-05-19 02:54:30|29076.1|28964.1|29076.1|28964.1|29076.7|28964.7|29073.9|28961.9|5
1652928890000|2022-05-19 02:54:50|29060.8|28948.8|29056|28944|29060.8|28948.8|29056|28944|9
1652928900000|2022-05-19 02:55:00|29052.8|28940.8|29067.4|28955.4|29071.9|28959.9|29052.8|28940.8|20
1652928910000|2022-05-19 02:55:10|29067.3|28955.3|29083.9|28971.9|29087.7|28975.7|29067.3|28955.3|36
1652928920000|2022-05-19 02:55:20|29082|28970|29081.1|28969.1|29097.5|28985.5|29080.8|28968.8|34
1652928930000|2022-05-19 02:55:30|29081.9|28969.9|29092.4|28980.4|29092.5|28980.5|29080.6|28968.6|31
1652928940000|2022-05-19 02:55:40|29092.2|28980.2|29080.4|28968.4|29092.2|28980.2|29076.9|28964.9|22
1652928950000|2022-05-19 02:55:50|29086.1|28974.1|29091.6|28979.6|29094.4|28982.4|29086.1|28974.1|26
1652928960000|2022-05-19 02:56:00|29091.8|28979.8|29098.2|28986.2|29098.5|28986.5|29089.4|28977.4|22
1652928970000|2022-05-19 02:56:10|29098.8|28986.8|29109.5|28997.5|29109.5|28997.5|29098.3|28986.3|21
1652928980000|2022-05-19 02:56:20|29107.8|28995.8|29089.1|28977.1|29110.4|28998.4|29088.7|28976.7|31
1652928990000|2022-05-19 02:56:30|29089.7|28977.7|29085.8|28973.8|29094.5|28982.5|29085.8|28973.8|24
1652929000000|2022-05-19 02:56:40|29086.3|28974.3|29080.1|28968.1|29088.9|28976.9|29079.3|28967.3|30
1652929010000|2022-05-19 02:56:50|29076.1|28964.1|29073|28961|29076.1|28964.1|29056.5|28944.5|19
1652929020000|2022-05-19 02:57:00|29072.3|28960.3|29096|28984|29096.5|28984.5|29072.3|28960.3|34
1652929030000|2022-05-19 02:57:10|29096.1|28984.1|29111.2|28999.2|29111.5|28999.5|29091.9|28979.9|35
1652929040000|2022-05-19 02:57:20|29111.9|28999.9|29106.4|28994.4|29114.6|29002.6|29102.2|28990.2|29
1652929050000|2022-05-19 02:57:30|29104.7|28992.7|29116.5|29004.5|29117|29005|29099.5|28987.5|31
1652929060000|2022-05-19 02:57:40|29117.6|29005.6|29124.5|29012.5|29128.3|29016.3|29117.6|29005.6|25
1652929070000|2022-05-19 02:57:50|29123.6|29011.6|29126.7|29014.7|29127.2|29015.2|29116|29004|19
1652929080000|2022-05-19 02:58:00|29127|29015|29122.9|29010.9|29131.2|29019.2|29115.6|29003.6|18
1652929090000|2022-05-19 02:58:10|29124|29012|29132.4|29020.4|29134.8|29022.8|29119.4|29007.4|37
1652929100000|2022-05-19 02:58:20|29134.9|29022.9|29143.3|29031.3|29143.5|29031.5|29134.9|29022.9|19
1652929110000|2022-05-19 02:58:30|29141.8|29029.8|29147.8|29035.8|29156|29044|29131.9|29019.9|27
1652929120000|2022-05-19 02:58:40|29148.2|29036.2|29179.7|29067.7|29184.8|29072.8|29147.6|29035.6|30
1652929130000|2022-05-19 02:58:50|29175.2|29063.2|29185.4|29073.4|29200.9|29088.9|29173.3|29061.3|34
1652929140000|2022-05-19 02:59:00|29186|29074|29181|29069|29193.9|29081.9|29181|29069|28
1652929150000|2022-05-19 02:59:10|29183.4|29071.4|29174.1|29062.1|29192.6|29080.6|29174.1|29062.1|34
1652929160000|2022-05-19 02:59:20|29174|29062|29173.7|29061.7|29174.7|29062.7|29163.2|29051.2|31
1652929170000|2022-05-19 02:59:30|29169.3|29057.3|29190.3|29078.3|29191.2|29079.2|29169.3|29057.3|31
1652929180000|2022-05-19 02:59:40|29190.4|29078.4|29192.1|29080.1|29194.8|29082.8|29188.7|29076.7|17
1652929190000|2022-05-19 02:59:50|29193.8|29081.8|29196.2|29084.2|29196.9|29084.9|29193.1|29081.1|11
1652929200000|2022-05-19 03:00:00|29194.7|29082.7|29170.6|29058.6|29194.7|29082.7|29169.8|29057.8|31
1652929210000|2022-05-19 03:00:10|29173.9|29061.9|29186.2|29074.2|29186.2|29074.2|29171.4|29059.4|32
1652929220000|2022-05-19 03:00:20|29187.2|29075.2|29190.8|29078.8|29192.3|29080.3|29186.1|29074.1|33
1652929230000|2022-05-19 03:00:30|29190.7|29078.7|29202.6|29090.6|29204.4|29092.4|29189.3|29077.3|26
1652929240000|2022-05-19 03:00:40|29202.5|29090.5|29206.8|29094.8|29206.8|29094.8|29200.3|29088.3|33
1652929250000|2022-05-19 03:00:50|29208.2|29096.2|29215.8|29103.8|29215.8|29103.8|29203.2|29091.2|33
1652929260000|2022-05-19 03:01:00|29218.4|29106.4|29223.9|29111.9|29226.6|29114.6|29212.1|29100.1|22
1652929270000|2022-05-19 03:01:10|29226.6|29114.6|29225.6|29113.6|29231.4|29119.4|29209.1|29097.1|35
1652929280000|2022-05-19 03:01:20|29226.7|29114.7|29238.1|29126.1|29238.6|29126.6|29216.3|29104.3|30
1652929290000|2022-05-19 03:01:30|29233.1|29121.1|29236.7|29124.7|29237.7|29125.7|29228.2|29116.2|33
1652929300000|2022-05-19 03:01:40|29236|29124|29232.3|29120.3|29239.8|29127.8|29227.9|29115.9|29
1652929310000|2022-05-19 03:01:50|29232.6|29120.6|29215.9|29103.9|29232.6|29120.6|29213.8|29101.8|24
1652929320000|2022-05-19 03:02:00|29198.9|29086.9|29196.9|29084.9|29201.9|29089.9|29195.1|29083.1|16
1652929330000|2022-05-19 03:02:10|29194.5|29082.5|29192.7|29080.7|29196.9|29084.9|29188.8|29076.8|23
1652929350000|2022-05-19 03:02:30|29181|29069|29192.7|29080.7|29192.7|29080.7|29177.8|29065.8|8
1652929360000|2022-05-19 03:02:40|29170.7|29058.7|29170.7|29058.7|29170.7|29058.7|29166.6|29054.6|12
1652929370000|2022-05-19 03:02:50|29169.8|29057.8|29176|29064|29176.1|29064.1|29169.5|29057.5|19
1652929380000|2022-05-19 03:03:00|29175.9|29063.9|29173.9|29061.9|29179.5|29067.5|29170.6|29058.6|23
1652929390000|2022-05-19 03:03:10|29175.4|29063.4|29169.8|29057.8|29176.4|29064.4|29169.8|29057.8|21
1652929400000|2022-05-19 03:03:20|29170.2|29058.2|29174.4|29062.4|29175.5|29063.5|29170.2|29058.2|30
1652929410000|2022-05-19 03:03:30|29174.1|29062.1|29170.9|29058.9|29174.1|29062.1|29166.3|29054.3|9
1652929420000|2022-05-19 03:03:40|29164.6|29052.6|29164.6|29052.6|29164.6|29052.6|29164.6|29052.6|1
1652929430000|2022-05-19 03:03:50|29164.5|29052.5|29163.9|29051.9|29164.6|29052.6|29163.9|29051.9|7
1652929440000|2022-05-19 03:04:00|29163.3|29051.3|29169.4|29057.4|29169.4|29057.4|29157.4|29045.4|16
1652929450000|2022-05-19 03:04:10|29170.3|29058.3|29176|29064|29189.4|29077.4|29170.3|29058.3|34
1652929460000|2022-05-19 03:04:20|29175.8|29063.8|29181.4|29069.4|29188.6|29076.6|29174.4|29062.4|29
1652929470000|2022-05-19 03:04:30|29186.5|29074.5|29197.8|29085.8|29197.8|29085.8|29184.9|29072.9|27
1652929480000|2022-05-19 03:04:40|29198.6|29086.6|29198.4|29086.4|29202.1|29090.1|29195.7|29083.7|33
1652929490000|2022-05-19 03:04:50|29198.6|29086.6|29208.3|29096.3|29210.1|29098.1|29196.9|29084.9|27
1652929500000|2022-05-19 03:05:00|29208.6|29096.6|29211.2|29099.2|29226.9|29114.9|29203.6|29091.6|26
1652929510000|2022-05-19 03:05:10|29212.6|29100.6|29215.4|29103.4|29220.8|29108.8|29211.6|29099.6|28
1652929520000|2022-05-19 03:05:20|29217|29105|29219|29107|29219.3|29107.3|29213.5|29101.5|34
1652929530000|2022-05-19 03:05:30|29217.3|29105.3|29218.9|29106.9|29227|29115|29214.4|29102.4|35
1652929540000|2022-05-19 03:05:40|29215.4|29103.4|29221.4|29109.4|29230.7|29118.7|29215.4|29103.4|27
1652929550000|2022-05-19 03:05:50|29229.2|29117.2|29237.4|29125.4|29242.1|29130.1|29229.2|29117.2|29
1652929560000|2022-05-19 03:06:00|29233.3|29121.3|29254.1|29142.1|29254.1|29142.1|29233.3|29121.3|27
1652929570000|2022-05-19 03:06:10|29254.6|29142.6|29271.8|29159.8|29278.1|29166.1|29254.6|29142.6|35
1652929580000|2022-05-19 03:06:20|29283.2|29171.2|29302.6|29190.6|29302.6|29190.6|29266.9|29154.9|36
1652929590000|2022-05-19 03:06:30|29302|29190|29332.6|29220.6|29334.2|29222.2|29301.9|29189.9|29
1652929600000|2022-05-19 03:06:40|29333.4|29221.4|29308.2|29196.2|29334.2|29222.2|29308.2|29196.2|35
1652929610000|2022-05-19 03:06:50|29308|29196|29308|29196|29319.2|29207.2|29306.2|29194.2|26
1652929620000|2022-05-19 03:07:00|29307.6|29195.6|29287.8|29175.8|29308.4|29196.4|29279|29167|31
1652929630000|2022-05-19 03:07:10|29286.3|29174.3|29317.2|29205.2|29330|29218|29286.3|29174.3|39
1652929640000|2022-05-19 03:07:20|29313.5|29201.5|29305.1|29193.1|29316|29204|29302.5|29190.5|23
1652929650000|2022-05-19 03:07:30|29303.2|29191.2|29305|29193|29305.1|29193.1|29299.7|29187.7|18
1652929660000|2022-05-19 03:07:40|29306.6|29194.6|29308.3|29196.3|29323.3|29211.3|29305.2|29193.2|29
1652929670000|2022-05-19 03:07:50|29306.8|29194.8|29295.1|29183.1|29306.8|29194.8|29295.1|29183.1|26
1652929680000|2022-05-19 03:08:00|29300|29188|29277.9|29165.9|29302.5|29190.5|29277.9|29165.9|18
1652929690000|2022-05-19 03:08:10|29278.1|29166.1|29276.8|29164.8|29284.2|29172.2|29276.4|29164.4|14
1652929700000|2022-05-19 03:08:20|29276.7|29164.7|29277.7|29165.7|29282.8|29170.8|29276.4|29164.4|20
1652929710000|2022-05-19 03:08:30|29276.6|29164.6|29273.2|29161.2|29277.7|29165.7|29273.2|29161.2|12
1652929720000|2022-05-19 03:08:40|29271.5|29159.5|29273.2|29161.2|29273.2|29161.2|29266.9|29154.9|7
1652929740000|2022-05-19 03:09:00|29275.5|29163.5|29286.2|29174.2|29286.2|29174.2|29275.5|29163.5|18
1652929750000|2022-05-19 03:09:10|29287.5|29175.5|29272.8|29160.8|29289.7|29177.7|29270.5|29158.5|22
1652929760000|2022-05-19 03:09:20|29272.5|29160.5|29271.1|29159.1|29273|29161|29261.5|29149.5|17
1652929770000|2022-05-19 03:09:30|29266|29154|29273.8|29161.8|29277.1|29165.1|29265.3|29153.3|20
1652929780000|2022-05-19 03:09:40|29273.9|29161.9|29281.7|29169.7|29285.2|29173.2|29273.9|29161.9|30
1652929790000|2022-05-19 03:09:50|29282.3|29170.3|29287.1|29175.1|29287.1|29175.1|29282.3|29170.3|24
1652929800000|2022-05-19 03:10:00|29285.2|29173.2|29268.3|29156.3|29287.1|29175.1|29266.8|29154.8|23
1652929810000|2022-05-19 03:10:10|29266.9|29154.9|29258.6|29146.6|29266.9|29154.9|29258.6|29146.6|5
1652929820000|2022-05-19 03:10:20|29258.5|29146.5|29262.6|29150.6|29266.9|29154.9|29258.5|29146.5|19
1652929830000|2022-05-19 03:10:30|29263.4|29151.4|29261.6|29149.6|29267.4|29155.4|29259.9|29147.9|17
1652929840000|2022-05-19 03:10:40|29259.5|29147.5|29256.4|29144.4|29262.4|29150.4|29254.1|29142.1|8
1652929850000|2022-05-19 03:10:50|29260.3|29148.3|29279.1|29167.1|29280.9|29168.9|29260.3|29148.3|18
1652929860000|2022-05-19 03:11:00|29280.3|29168.3|29283.3|29171.3|29283.3|29171.3|29277.3|29165.3|24
1652929870000|2022-05-19 03:11:10|29281.3|29169.3|29282.6|29170.6|29285.7|29173.7|29280.8|29168.8|34
1652929880000|2022-05-19 03:11:20|29283.5|29171.5|29285.6|29173.6|29285.6|29173.6|29280.5|29168.5|29
1652929890000|2022-05-19 03:11:30|29285.2|29173.2|29284.5|29172.5|29285.7|29173.7|29282.4|29170.4|30
1652929900000|2022-05-19 03:11:40|29284.2|29172.2|29283.9|29171.9|29285.9|29173.9|29279.1|29167.1|26
1652929910000|2022-05-19 03:11:50|29283.2|29171.2|29279.9|29167.9|29284|29172|29279.9|29167.9|27
1652929920000|2022-05-19 03:12:00|29282.6|29170.6|29283.7|29171.7|29286.5|29174.5|29280.3|29168.3|30
1652929930000|2022-05-19 03:12:10|29283.6|29171.6|29284.6|29172.6|29285.2|29173.2|29281|29169|29
1652929940000|2022-05-19 03:12:20|29284.7|29172.7|29224.9|29112.9|29284.7|29172.7|29222|29110|34
1652929950000|2022-05-19 03:12:30|29218.1|29106.1|29183.6|29071.6|29218.1|29106.1|29182.7|29070.7|39
1652929960000|2022-05-19 03:12:40|29183.9|29071.9|29141.3|29029.3|29183.9|29071.9|29140.5|29028.5|32
1652929970000|2022-05-19 03:12:50|29137.1|29025.1|29133|29021|29139.6|29027.6|29119.7|29007.7|36
1652929980000|2022-05-19 03:13:00|29133.1|29021.1|29142|29030|29142|29030|29127.6|29015.6|33
1652929990000|2022-05-19 03:13:10|29144.6|29032.6|29161.8|29049.8|29163.7|29051.7|29144.6|29032.6|34
1652930000000|2022-05-19 03:13:20|29161.5|29049.5|29152.4|29040.4|29162.2|29050.2|29150.8|29038.8|18
1652930010000|2022-05-19 03:13:30|29150|29038|29147.1|29035.1|29152.4|29040.4|29142.6|29030.6|16
1652930020000|2022-05-19 03:13:40|29146.1|29034.1|29147.3|29035.3|29149.7|29037.7|29137.9|29025.9|33
1652930030000|2022-05-19 03:13:50|29150.4|29038.4|29140.7|29028.7|29151.6|29039.6|29139.6|29027.6|26
1652930040000|2022-05-19 03:14:00|29144.1|29032.1|29144.1|29032.1|29145.1|29033.1|29143.9|29031.9|17
1652930050000|2022-05-19 03:14:10|29144.4|29032.4|29132.3|29020.3|29144.4|29032.4|29120|29008|33
1652930060000|2022-05-19 03:14:20|29132.9|29020.9|29118.4|29006.4|29132.9|29020.9|29115.3|29003.3|30
1652930070000|2022-05-19 03:14:30|29117.5|29005.5|29120.9|29008.9|29126|29014|29117.5|29005.5|22
1652930080000|2022-05-19 03:14:40|29121.2|29009.2|29121.2|29009.2|29127.9|29015.9|29119.3|29007.3|21
1652930090000|2022-05-19 03:14:50|29122|29010|29131.3|29019.3|29131.3|29019.3|29122|29010|15
1652930100000|2022-05-19 03:15:00|29134.4|29022.4|29145.8|29033.8|29146.7|29034.7|29134.4|29022.4|26
1652930110000|2022-05-19 03:15:10|29145.9|29033.9|29125.4|29013.4|29147.8|29035.8|29125.4|29013.4|17
1652930120000|2022-05-19 03:15:20|29135.4|29023.4|29130.5|29018.5|29135.4|29023.4|29126.2|29014.2|10
1652930130000|2022-05-19 03:15:30|29130.6|29018.6|29125.2|29013.2|29130.6|29018.6|29123.7|29011.7|29
1652930140000|2022-05-19 03:15:40|29125.9|29013.9|29124.9|29012.9|29125.9|29013.9|29123.5|29011.5|16
1652930150000|2022-05-19 03:15:50|29124.8|29012.8|29122.1|29010.1|29124.9|29012.9|29120.7|29008.7|26
1652930160000|2022-05-19 03:16:00|29122.9|29010.9|29128.1|29016.1|29130.8|29018.8|29122.9|29010.9|32
1652930170000|2022-05-19 03:16:10|29128.4|29016.4|29127.2|29015.2|29132.2|29020.2|29125|29013|31
1652930180000|2022-05-19 03:16:20|29126.8|29014.8|29129.7|29017.7|29130.1|29018.1|29126.2|29014.2|29
1652930190000|2022-05-19 03:16:30|29129.2|29017.2|29129.9|29017.9|29132.7|29020.7|29128.2|29016.2|26
1652930200000|2022-05-19 03:16:40|29129.3|29017.3|29120.5|29008.5|29130.2|29018.2|29120.5|29008.5|24
1652930210000|2022-05-19 03:16:50|29120.6|29008.6|29120.8|29008.8|29121.9|29009.9|29120.4|29008.4|25
1652930220000|2022-05-19 03:17:00|29120.9|29008.9|29117.6|29005.6|29121.5|29009.5|29117.6|29005.6|22
1652930230000|2022-05-19 03:17:10|29117.1|29005.1|29121.7|29009.7|29122.5|29010.5|29116.2|29004.2|27
1652930240000|2022-05-19 03:17:20|29123.6|29011.6|29135.2|29023.2|29135.6|29023.6|29123.6|29011.6|29
1652930250000|2022-05-19 03:17:30|29137.3|29025.3|29139.7|29027.7|29142|29030|29136.8|29024.8|24
1652930260000|2022-05-19 03:17:40|29138.5|29026.5|29140.4|29028.4|29147.1|29035.1|29137.3|29025.3|29
1652930270000|2022-05-19 03:17:50|29140.8|29028.8|29114.5|29002.5|29140.8|29028.8|29114.5|29002.5|26
1652930280000|2022-05-19 03:18:00|29116.8|29004.8|29136.5|29024.5|29137.2|29025.2|29116.8|29004.8|32
1652930290000|2022-05-19 03:18:10|29135.6|29023.6|29139.6|29027.6|29140.8|29028.8|29135.1|29023.1|20
1652930300000|2022-05-19 03:18:20|29137.6|29025.6|29135.2|29023.2|29137.6|29025.6|29132.6|29020.6|17
1652930310000|2022-05-19 03:18:30|29135.8|29023.8|29141.1|29029.1|29141.1|29029.1|29135.2|29023.2|18
1652930320000|2022-05-19 03:18:40|29141.2|29029.2|29135.1|29023.1|29141.4|29029.4|29134.8|29022.8|27
1652930330000|2022-05-19 03:18:50|29135|29023|29132.9|29020.9|29136.5|29024.5|29132.9|29020.9|10
1652930340000|2022-05-19 03:19:00|29125.2|29013.2|29128|29016|29128|29016|29125.2|29013.2|2
1652930350000|2022-05-19 03:19:10|29128.5|29016.5|29119.3|29007.3|29128.5|29016.5|29119.3|29007.3|17
1652930360000|2022-05-19 03:19:20|29120.2|29008.2|29109.6|28997.6|29120.2|29008.2|29105.2|28993.2|24
1652930370000|2022-05-19 03:19:30|29107.6|28995.6|29109.4|28997.4|29111.8|28999.8|29104.1|28992.1|27
1652930380000|2022-05-19 03:19:40|29109|28997|29109.5|28997.5|29109.5|28997.5|29105.8|28993.8|18
1652930390000|2022-05-19 03:19:50|29109.1|28997.1|29105.6|28993.6|29113.6|29001.6|29105.1|28993.1|30
1652930400000|2022-05-19 03:20:00|29103.7|28991.7|29122.2|29010.2|29125.8|29013.8|29103.5|28991.5|33
1652930410000|2022-05-19 03:20:10|29122.4|29010.4|29125.7|29013.7|29126.5|29014.5|29122.3|29010.3|16
1652930420000|2022-05-19 03:20:20|29124|29012|29138.1|29026.1|29139.6|29027.6|29124|29012|31
1652930430000|2022-05-19 03:20:30|29140.3|29028.3|29141.2|29029.2|29142.2|29030.2|29140.3|29028.3|14
1652930440000|2022-05-19 03:20:40|29140.9|29028.9|29142.4|29030.4|29142.4|29030.4|29140.3|29028.3|19
1652930450000|2022-05-19 03:20:50|29142.9|29030.9|29142.6|29030.6|29143.7|29031.7|29142.6|29030.6|18
1652930460000|2022-05-19 03:21:00|29143.2|29031.2|29154.9|29042.9|29164.5|29052.5|29143.2|29031.2|28
1652930470000|2022-05-19 03:21:10|29163|29051|29178.8|29066.8|29179|29067|29160.1|29048.1|16
1652930480000|2022-05-19 03:21:20|29178.7|29066.7|29188.5|29076.5|29194.6|29082.6|29178.7|29066.7|25
1652930490000|2022-05-19 03:21:30|29188.2|29076.2|29183.2|29071.2|29188.2|29076.2|29175|29063|27
1652930500000|2022-05-19 03:21:40|29183.1|29071.1|29180|29068|29183.1|29071.1|29172.8|29060.8|29
1652930510000|2022-05-19 03:21:50|29180.3|29068.3|29179.7|29067.7|29183.9|29071.9|29178.4|29066.4|20
1652930520000|2022-05-19 03:22:00|29180.6|29068.6|29177.9|29065.9|29184.6|29072.6|29177.8|29065.8|20
1652930530000|2022-05-19 03:22:10|29174.5|29062.5|29172.6|29060.6|29174.8|29062.8|29171.1|29059.1|25
1652930540000|2022-05-19 03:22:20|29169.8|29057.8|29172|29060|29172.6|29060.6|29169.2|29057.2|19
1652930550000|2022-05-19 03:22:30|29172.6|29060.6|29194.8|29082.8|29194.8|29082.8|29172.6|29060.6|29
1652930560000|2022-05-19 03:22:40|29193|29081|29174.5|29062.5|29193.8|29081.8|29174.5|29062.5|36
1652930570000|2022-05-19 03:22:50|29174.3|29062.3|29177.3|29065.3|29181|29069|29172|29060|25
1652930580000|2022-05-19 03:23:00|29176.6|29064.6|29178.3|29066.3|29185.5|29073.5|29175.9|29063.9|28
1652930590000|2022-05-19 03:23:10|29177.7|29065.7|29177.6|29065.6|29180.8|29068.8|29174.2|29062.2|34
1652930600000|2022-05-19 03:23:20|29178|29066|29182.3|29070.3|29185.5|29073.5|29177.8|29065.8|38
1652930610000|2022-05-19 03:23:30|29178.8|29066.8|29176|29064|29182.4|29070.4|29175.5|29063.5|23
1652930620000|2022-05-19 03:23:40|29176.3|29064.3|29179|29067|29184|29072|29176.3|29064.3|23
1652930630000|2022-05-19 03:23:50|29178.5|29066.5|29168.9|29056.9|29178.5|29066.5|29168.9|29056.9|21
1652930640000|2022-05-19 03:24:00|29168.5|29056.5|29173|29061|29173|29061|29167.7|29055.7|22
1652930650000|2022-05-19 03:24:10|29174.5|29062.5|29183.1|29071.1|29183.1|29071.1|29174.3|29062.3|30
1652930660000|2022-05-19 03:24:20|29187.6|29075.6|29194.4|29082.4|29198.4|29086.4|29183.1|29071.1|21
1652930670000|2022-05-19 03:24:30|29194|29082|29218.2|29106.2|29218.5|29106.5|29194|29082|21
1652930680000|2022-05-19 03:24:40|29209.4|29097.4|29218.3|29106.3|29235.8|29123.8|29209.4|29097.4|31
1652930690000|2022-05-19 03:24:50|29218.8|29106.8|29219.7|29107.7|29220.6|29108.6|29215.5|29103.5|18
1652930700000|2022-05-19 03:25:00|29220.2|29108.2|29210.3|29098.3|29221.7|29109.7|29209.8|29097.8|26
1652930710000|2022-05-19 03:25:10|29209.9|29097.9|29211.9|29099.9|29220.3|29108.3|29209.9|29097.9|27
1652930720000|2022-05-19 03:25:20|29211.8|29099.8|29210.5|29098.5|29213.6|29101.6|29210.5|29098.5|12
1652930730000|2022-05-19 03:25:30|29212|29100|29212|29100|29212|29100|29210.5|29098.5|6
1652930740000|2022-05-19 03:25:40|29210.4|29098.4|29202|29090|29210.4|29098.4|29201.8|29089.8|13
1652930750000|2022-05-19 03:25:50|29198.1|29086.1|29202|29090|29202|29090|29197.6|29085.6|16
1652930760000|2022-05-19 03:26:00|29196.5|29084.5|29202|29090|29202|29090|29196.2|29084.2|9
1652930770000|2022-05-19 03:26:10|29192.2|29080.2|29193.8|29081.8|29194.3|29082.3|29191.6|29079.6|18
1652930780000|2022-05-19 03:26:20|29193.7|29081.7|29190.3|29078.3|29196.7|29084.7|29187|29075|23
1652930790000|2022-05-19 03:26:30|29192.4|29080.4|29191.3|29079.3|29193.1|29081.1|29187.8|29075.8|20
1652930800000|2022-05-19 03:26:40|29193|29081|29191.7|29079.7|29193.4|29081.4|29189.9|29077.9|26
1652930810000|2022-05-19 03:26:50|29192.2|29080.2|29193.9|29081.9|29195.4|29083.4|29187.2|29075.2|28
1652930820000|2022-05-19 03:27:00|29194.4|29082.4|29196.8|29084.8|29197.6|29085.6|29192.4|29080.4|35
1652930830000|2022-05-19 03:27:10|29197.1|29085.1|29193.4|29081.4|29197.6|29085.6|29193.4|29081.4|24
1652930840000|2022-05-19 03:27:20|29194.9|29082.9|29183.4|29071.4|29194.9|29082.9|29183.4|29071.4|9
1652930850000|2022-05-19 03:27:30|29183.6|29071.6|29183.7|29071.7|29183.7|29071.7|29182.9|29070.9|12
1652930860000|2022-05-19 03:27:40|29183.4|29071.4|29182.6|29070.6|29183.7|29071.7|29182.5|29070.5|22
1652930870000|2022-05-19 03:27:50|29182.9|29070.9|29174.3|29062.3|29183|29071|29174.3|29062.3|13
1652930880000|2022-05-19 03:28:00|29172.9|29060.9|29174.3|29062.3|29174.3|29062.3|29170.8|29058.8|9
1652930890000|2022-05-19 03:28:10|29174.8|29062.8|29180.9|29068.9|29180.9|29068.9|29174.5|29062.5|13
1652930900000|2022-05-19 03:28:20|29180.2|29068.2|29182.2|29070.2|29187.4|29075.4|29180.2|29068.2|25
1652930910000|2022-05-19 03:28:30|29182|29070|29180.6|29068.6|29185.1|29073.1|29179|29067|27
1652930920000|2022-05-19 03:28:40|29181.9|29069.9|29185.9|29073.9|29188.6|29076.6|29179.6|29067.6|26
1652930930000|2022-05-19 03:28:50|29186.8|29074.8|29203.6|29091.6|29203.8|29091.8|29186.6|29074.6|29
1652930940000|2022-05-19 03:29:00|29204|29092|29206.2|29094.2|29209.7|29097.7|29204|29092|20
1652930950000|2022-05-19 03:29:10|29206.3|29094.3|29206.3|29094.3|29207|29095|29205.2|29093.2|9
1652930960000|2022-05-19 03:29:20|29206.4|29094.4|29205.5|29093.5|29206.4|29094.4|29202.9|29090.9|32
1652930970000|2022-05-19 03:29:30|29205.4|29093.4|29205.2|29093.2|29205.6|29093.6|29204.9|29092.9|23
1652930980000|2022-05-19 03:29:40|29199.6|29087.6|29204.1|29092.1|29205|29093|29199.3|29087.3|28
1652930990000|2022-05-19 03:29:50|29205|29093|29205.5|29093.5|29206.3|29094.3|29204.7|29092.7|30
1652931000000|2022-05-19 03:30:00|29205.2|29093.2|29203.7|29091.7|29206.3|29094.3|29202.7|29090.7|32
1652931010000|2022-05-19 03:30:10|29203.8|29091.8|29193.1|29081.1|29204|29092|29192.9|29080.9|27
1652931020000|2022-05-19 03:30:20|29190.6|29078.6|29188.8|29076.8|29190.6|29078.6|29184.2|29072.2|20
1652931030000|2022-05-19 03:30:30|29184.9|29072.9|29188.9|29076.9|29194.9|29082.9|29184.9|29072.9|22
1652931040000|2022-05-19 03:30:40|29188.8|29076.8|29187.8|29075.8|29188.8|29076.8|29182.9|29070.9|22
1652931050000|2022-05-19 03:30:50|29183.4|29071.4|29187.4|29075.4|29189.1|29077.1|29183.1|29071.1|28
1652931060000|2022-05-19 03:31:00|29188.5|29076.5|29189.2|29077.2|29189.2|29077.2|29187.3|29075.3|26
1652931070000|2022-05-19 03:31:10|29190.2|29078.2|29197.5|29085.5|29200.3|29088.3|29188.6|29076.6|34
1652931080000|2022-05-19 03:31:20|29203.6|29091.6|29208.5|29096.5|29208.5|29096.5|29198.7|29086.7|31
1652931090000|2022-05-19 03:31:30|29206.2|29094.2|29228.2|29116.2|29228.2|29116.2|29204.9|29092.9|31
1652931100000|2022-05-19 03:31:40|29228|29116|29224.4|29112.4|29228|29116|29221.4|29109.4|16
1652931110000|2022-05-19 03:31:50|29222.4|29110.4|29220.3|29108.3|29226.9|29114.9|29220.3|29108.3|28
1652931120000|2022-05-19 03:32:00|29219|29107|29227.6|29115.6|29228.9|29116.9|29219|29107|32
1652931130000|2022-05-19 03:32:10|29226.9|29114.9|29227|29115|29229.6|29117.6|29225|29113|28
1652931140000|2022-05-19 03:32:20|29226.9|29114.9|29221.9|29109.9|29229.3|29117.3|29221.9|29109.9|29
1652931150000|2022-05-19 03:32:30|29224.2|29112.2|29227.9|29115.9|29228.8|29116.8|29221.4|29109.4|24
1652931160000|2022-05-19 03:32:40|29226.4|29114.4|29220.8|29108.8|29227.5|29115.5|29219.9|29107.9|21
1652931170000|2022-05-19 03:32:50|29220.6|29108.6|29219.1|29107.1|29220.6|29108.6|29219.1|29107.1|3
1652931180000|2022-05-19 03:33:00|29215.7|29103.7|29222|29110|29222.7|29110.7|29211.1|29099.1|24
1652931190000|2022-05-19 03:33:10|29222.2|29110.2|29223|29111|29226.2|29114.2|29221.7|29109.7|30
1652931200000|2022-05-19 03:33:20|29222.2|29110.2|29220.1|29108.1|29223.4|29111.4|29219.1|29107.1|13
1652931210000|2022-05-19 03:33:30|29215.3|29103.3|29215.1|29103.1|29220.1|29108.1|29210.3|29098.3|10
1652931220000|2022-05-19 03:33:40|29210.9|29098.9|29212.1|29100.1|29212.4|29100.4|29205.6|29093.6|12
1652931240000|2022-05-19 03:34:00|29206.1|29094.1|29206.1|29094.1|29206.1|29094.1|29194.8|29082.8|6
1652931250000|2022-05-19 03:34:10|29202.7|29090.7|29206.1|29094.1|29206.1|29094.1|29202.7|29090.7|2
1652931260000|2022-05-19 03:34:20|29203|29091|29203.4|29091.4|29203.4|29091.4|29200.5|29088.5|14
1652931270000|2022-05-19 03:34:30|29200.2|29088.2|29203.4|29091.4|29203.4|29091.4|29198.7|29086.7|7
1652931280000|2022-05-19 03:34:40|29198.8|29086.8|29203.1|29091.1|29203.1|29091.1|29198.3|29086.3|8
1652931290000|2022-05-19 03:34:50|29191.9|29079.9|29191.9|29079.9|29195.4|29083.4|29191.9|29079.9|7
1652931300000|2022-05-19 03:35:00|29190.8|29078.8|29188.4|29076.4|29190.8|29078.8|29183.4|29071.4|5
1652931310000|2022-05-19 03:35:10|29183.8|29071.8|29188.4|29076.4|29188.4|29076.4|29178.5|29066.5|8
1652931320000|2022-05-19 03:35:20|29189.2|29077.2|29189.2|29077.2|29189.2|29077.2|29189.2|29077.2|1
1652931330000|2022-05-19 03:35:30|29190|29078|29219.7|29107.7|29219.7|29107.7|29190|29078|22
1652931340000|2022-05-19 03:35:40|29221.7|29109.7|29212.4|29100.4|29221.7|29109.7|29212.4|29100.4|22
1652931350000|2022-05-19 03:35:50|29228.6|29116.6|29228.1|29116.1|29236.8|29124.8|29212.4|29100.4|26
1652931360000|2022-05-19 03:36:00|29228.9|29116.9|29246|29134|29246|29134|29223.6|29111.6|16
1652931370000|2022-05-19 03:36:10|29233.4|29121.4|29234.5|29122.5|29246|29134|29233.4|29121.4|25
1652931380000|2022-05-19 03:36:20|29233.9|29121.9|29233.1|29121.1|29235.7|29123.7|29231|29119|26
1652931390000|2022-05-19 03:36:30|29232.5|29120.5|29220.9|29108.9|29232.5|29120.5|29219.6|29107.6|31
1652931400000|2022-05-19 03:36:40|29221|29109|29218.7|29106.7|29223.2|29111.2|29218.7|29106.7|19
1652931410000|2022-05-19 03:36:50|29218|29106|29226.7|29114.7|29229.3|29117.3|29217.9|29105.9|30
1652931420000|2022-05-19 03:37:00|29227|29115|29224.7|29112.7|29231.8|29119.8|29223.7|29111.7|30
1652931430000|2022-05-19 03:37:10|29224.1|29112.1|29223.4|29111.4|29224.7|29112.7|29223.1|29111.1|19
1652931440000|2022-05-19 03:37:20|29224.3|29112.3|29230.5|29118.5|29230.6|29118.6|29223.4|29111.4|30
1652931450000|2022-05-19 03:37:30|29231.8|29119.8|29242.9|29130.9|29242.9|29130.9|29229.5|29117.5|35
1652931460000|2022-05-19 03:37:40|29243.2|29131.2|29264.6|29152.6|29264.6|29152.6|29243.2|29131.2|22
1652931470000|2022-05-19 03:37:50|29266.5|29154.5|29269.4|29157.4|29269.4|29157.4|29259.2|29147.2|26
1652931480000|2022-05-19 03:38:00|29267.8|29155.8|29254|29142|29267.8|29155.8|29252.7|29140.7|26
1652931490000|2022-05-19 03:38:10|29252.6|29140.6|29248.9|29136.9|29254.1|29142.1|29248.9|29136.9|27
1652931500000|2022-05-19 03:38:20|29246.9|29134.9|29253.6|29141.6|29253.6|29141.6|29241.3|29129.3|37
1652931510000|2022-05-19 03:38:30|29254|29142|29256.1|29144.1|29260.3|29148.3|29254|29142|18
1652931520000|2022-05-19 03:38:40|29256.2|29144.2|29252.9|29140.9|29256.2|29144.2|29252.3|29140.3|8
1652931530000|2022-05-19 03:38:50|29255|29143|29258.3|29146.3|29263.1|29151.1|29251|29139|25
1652931540000|2022-05-19 03:39:00|29259.8|29147.8|29255.5|29143.5|29259.8|29147.8|29255.4|29143.4|11
1652931550000|2022-05-19 03:39:10|29256.9|29144.9|29261.7|29149.7|29263.7|29151.7|29251.5|29139.5|22
1652931560000|2022-05-19 03:39:20|29261.6|29149.6|29257.3|29145.3|29263.8|29151.8|29254.8|29142.8|20
1652931570000|2022-05-19 03:39:30|29258.1|29146.1|29252.3|29140.3|29261.8|29149.8|29252.3|29140.3|9
1652931580000|2022-05-19 03:39:40|29251.6|29139.6|29256.9|29144.9|29262.1|29150.1|29251.6|29139.6|22
1652931590000|2022-05-19 03:39:50|29258.1|29146.1|29263.7|29151.7|29269.4|29157.4|29254.7|29142.7|31
1652931600000|2022-05-19 03:40:00|29263.6|29151.6|29256.6|29144.6|29264.7|29152.7|29253.9|29141.9|23
1652931610000|2022-05-19 03:40:10|29258.2|29146.2|29260.4|29148.4|29265.1|29153.1|29252.3|29140.3|35
1652931620000|2022-05-19 03:40:20|29261.6|29149.6|29262.8|29150.8|29265.3|29153.3|29260.4|29148.4|32
1652931630000|2022-05-19 03:40:30|29262.3|29150.3|29265.3|29153.3|29267.6|29155.6|29262.3|29150.3|28
1652931640000|2022-05-19 03:40:40|29263.5|29151.5|29263.2|29151.2|29269.4|29157.4|29262.4|29150.4|26
1652931650000|2022-05-19 03:40:50|29264.2|29152.2|29269.2|29157.2|29269.4|29157.4|29264.2|29152.2|11
1652931660000|2022-05-19 03:41:00|29269.4|29157.4|29285.6|29173.6|29289.1|29177.1|29269.4|29157.4|31
1652931670000|2022-05-19 03:41:10|29285.5|29173.5|29288.4|29176.4|29294.2|29182.2|29280.8|29168.8|34
1652931680000|2022-05-19 03:41:20|29288.9|29176.9|29285|29173|29288.9|29176.9|29285|29173|18
1652931690000|2022-05-19 03:41:30|29280.8|29168.8|29279.8|29167.8|29285|29173|29279.3|29167.3|6
1652931700000|2022-05-19 03:41:40|29281.7|29169.7|29279.9|29167.9|29282.5|29170.5|29276.7|29164.7|12
1652931710000|2022-05-19 03:41:50|29271.3|29159.3|29264.5|29152.5|29271.5|29159.5|29263.6|29151.6|22
1652931720000|2022-05-19 03:42:00|29263.2|29151.2|29258.3|29146.3|29263.5|29151.5|29254.6|29142.6|26
1652931730000|2022-05-19 03:42:10|29257.4|29145.4|29254.9|29142.9|29259.8|29147.8|29254.9|29142.9|22
1652931740000|2022-05-19 03:42:20|29256.1|29144.1|29254.7|29142.7|29256.1|29144.1|29251.9|29139.9|23
1652931750000|2022-05-19 03:42:30|29254.5|29142.5|29252.8|29140.8|29254.7|29142.7|29252.8|29140.8|25
1652931760000|2022-05-19 03:42:40|29253.2|29141.2|29257.7|29145.7|29257.7|29145.7|29253|29141|19
1652931770000|2022-05-19 03:42:50|29257.6|29145.6|29264|29152|29266.6|29154.6|29257.4|29145.4|20
1652931780000|2022-05-19 03:43:00|29264.4|29152.4|29264.5|29152.5|29266.5|29154.5|29263.5|29151.5|31
1652931790000|2022-05-19 03:43:10|29264.2|29152.2|29255.6|29143.6|29264.5|29152.5|29255.6|29143.6|19
1652931800000|2022-05-19 03:43:20|29253.4|29141.4|29252|29140|29253.4|29141.4|29252|29140|7
1652931810000|2022-05-19 03:43:30|29253.1|29141.1|29252|29140|29253.1|29141.1|29252|29140|14
1652931830000|2022-05-19 03:43:50|29253.1|29141.1|29253.1|29141.1|29253.1|29141.1|29249|29137|3
1652931840000|2022-05-19 03:44:00|29254.4|29142.4|29246.1|29134.1|29254.4|29142.4|29242.6|29130.6|15
1652931850000|2022-05-19 03:44:10|29243.8|29131.8|29254.3|29142.3|29255.8|29143.8|29243.8|29131.8|18
1652931860000|2022-05-19 03:44:20|29256.9|29144.9|29268.6|29156.6|29282.3|29170.3|29251|29139|36
1652931870000|2022-05-19 03:44:30|29267.1|29155.1|29259.4|29147.4|29267.1|29155.1|29259.1|29147.1|28
1652931880000|2022-05-19 03:44:40|29257.8|29145.8|29263.6|29151.6|29265.7|29153.7|29257.8|29145.8|30
1652931890000|2022-05-19 03:44:50|29261.4|29149.4|29252.7|29140.7|29262.2|29150.2|29250.5|29138.5|35
1652931900000|2022-05-19 03:45:00|29252.1|29140.1|29256.4|29144.4|29258.4|29146.4|29251.3|29139.3|31
1652931910000|2022-05-19 03:45:10|29254.3|29142.3|29255.1|29143.1|29257.3|29145.3|29253.3|29141.3|29
1652931920000|2022-05-19 03:45:20|29254.9|29142.9|29253.1|29141.1|29260.1|29148.1|29253.1|29141.1|28
1652931930000|2022-05-19 03:45:30|29254.4|29142.4|29256.2|29144.2|29258.6|29146.6|29254.4|29142.4|27
1652931940000|2022-05-19 03:45:40|29256.7|29144.7|29262.6|29150.6|29263.1|29151.1|29256.2|29144.2|28
1652931950000|2022-05-19 03:45:50|29262.8|29150.8|29270.3|29158.3|29274.7|29162.7|29261.7|29149.7|29
1652931960000|2022-05-19 03:46:00|29270.1|29158.1|29274.3|29162.3|29275.1|29163.1|29269.7|29157.7|27
1652931970000|2022-05-19 03:46:10|29273|29161|29275.4|29163.4|29275.7|29163.7|29271.1|29159.1|23
1652931980000|2022-05-19 03:46:20|29275.5|29163.5|29284.9|29172.9|29290|29178|29274.5|29162.5|29
1652931990000|2022-05-19 03:46:30|29289|29177|29286|29174|29290.9|29178.9|29284.9|29172.9|19
1652932000000|2022-05-19 03:46:40|29284.9|29172.9|29286.6|29174.6|29291.6|29179.6|29284.9|29172.9|22
1652932010000|2022-05-19 03:46:50|29290.6|29178.6|29286.6|29174.6|29290.6|29178.6|29286.6|29174.6|6
1652932020000|2022-05-19 03:47:00|29292.2|29180.2|29286.6|29174.6|29292.2|29180.2|29286.6|29174.6|2
1652932030000|2022-05-19 03:47:10|29300.6|29188.6|29303.2|29191.2|29304.6|29192.6|29300.6|29188.6|8
1652932040000|2022-05-19 03:47:20|29303.5|29191.5|29303.2|29191.2|29308|29196|29300.6|29188.6|18
1652932050000|2022-05-19 03:47:30|29298.7|29186.7|29299.1|29187.1|29300.6|29188.6|29296.5|29184.5|29
1652932060000|2022-05-19 03:47:40|29299.2|29187.2|29287.1|29175.1|29299.2|29187.2|29281.8|29169.8|25
1652932070000|2022-05-19 03:47:50|29281.8|29169.8|29278.4|29166.4|29281.8|29169.8|29273.3|29161.3|18
1652932080000|2022-05-19 03:48:00|29278.5|29166.5|29292.6|29180.6|29294.1|29182.1|29276.5|29164.5|26
1652932150000|2022-05-19 03:49:10|29294.3|29182.3|29285.9|29173.9|29294.3|29182.3|29285.2|29173.2|10
1652932160000|2022-05-19 03:49:20|29284.7|29172.7|29294.3|29182.3|29294.3|29182.3|29281.5|29169.5|21
1652932170000|2022-05-19 03:49:30|29293.4|29181.4|29292.6|29180.6|29303|29191|29292.3|29180.3|25
1652932180000|2022-05-19 03:49:40|29293.2|29181.2|29290|29178|29293.2|29181.2|29290|29178|12
1652932190000|2022-05-19 03:49:50|29289.3|29177.3|29288|29176|29289.3|29177.3|29288|29176|16
1652932200000|2022-05-19 03:50:00|29287.5|29175.5|29286.1|29174.1|29287.7|29175.7|29284.2|29172.2|12
1652932210000|2022-05-19 03:50:10|29284.9|29172.9|29286|29174|29286|29174|29284.9|29172.9|14
1652932220000|2022-05-19 03:50:20|29284.9|29172.9|29286.2|29174.2|29286.7|29174.7|29284.9|29172.9|25
1652932230000|2022-05-19 03:50:30|29286.4|29174.4|29275.4|29163.4|29286.6|29174.6|29275.4|29163.4|29
1652932240000|2022-05-19 03:50:40|29274.5|29162.5|29279|29167|29279.7|29167.7|29274.5|29162.5|18
1652932250000|2022-05-19 03:50:50|29278.9|29166.9|29284.9|29172.9|29286.8|29174.8|29277.2|29165.2|27
1652932260000|2022-05-19 03:51:00|29287.2|29175.2|29278.7|29166.7|29287.2|29175.2|29278.7|29166.7|30
1652932270000|2022-05-19 03:51:10|29278.6|29166.6|29270.5|29158.5|29278.8|29166.8|29267.4|29155.4|23
1652932280000|2022-05-19 03:51:20|29270.9|29158.9|29271|29159|29281.6|29169.6|29270.6|29158.6|26
1652932290000|2022-05-19 03:51:30|29270|29158|29274.2|29162.2|29274.2|29162.2|29270|29158|29
1652932300000|2022-05-19 03:51:40|29273.6|29161.6|29272.7|29160.7|29275.1|29163.1|29270.3|29158.3|36
1652932310000|2022-05-19 03:51:50|29272|29160|29272.6|29160.6|29273.2|29161.2|29270.4|29158.4|29
1652932320000|2022-05-19 03:52:00|29272.1|29160.1|29278.5|29166.5|29279.4|29167.4|29270.9|29158.9|29
1652932330000|2022-05-19 03:52:10|29276.9|29164.9|29270.6|29158.6|29279.3|29167.3|29270.6|29158.6|22
1652932340000|2022-05-19 03:52:20|29270.5|29158.5|29260.4|29148.4|29271.2|29159.2|29258.6|29146.6|23
1652932350000|2022-05-19 03:52:30|29260.3|29148.3|29258.6|29146.6|29261|29149|29258.6|29146.6|6
1652932360000|2022-05-19 03:52:40|29260.3|29148.3|29241.9|29129.9|29261.6|29149.6|29239.7|29127.7|20
1652932370000|2022-05-19 03:52:50|29243.1|29131.1|29233.5|29121.5|29243.1|29131.1|29232.2|29120.2|24
1652932380000|2022-05-19 03:53:00|29234.8|29122.8|29229.7|29117.7|29237.6|29125.6|29229.7|29117.7|32
1652932390000|2022-05-19 03:53:10|29229.4|29117.4|29231|29119|29232.6|29120.6|29229.1|29117.1|29
1652932400000|2022-05-19 03:53:20|29228.8|29116.8|29225.7|29113.7|29228.8|29116.8|29222.4|29110.4|29
1652932410000|2022-05-19 03:53:30|29224.7|29112.7|29221.4|29109.4|29227.9|29115.9|29220.6|29108.6|29
1652932420000|2022-05-19 03:53:40|29222.8|29110.8|29221.5|29109.5|29223.4|29111.4|29221.5|29109.5|13
1652932430000|2022-05-19 03:53:50|29222.6|29110.6|29220.8|29108.8|29224|29112|29220.8|29108.8|31
1652932440000|2022-05-19 03:54:00|29222.3|29110.3|29227.4|29115.4|29229.9|29117.9|29220|29108|29
1652932450000|2022-05-19 03:54:10|29225.5|29113.5|29226.7|29114.7|29226.7|29114.7|29218.4|29106.4|21
1652932460000|2022-05-19 03:54:20|29225.7|29113.7|29219.3|29107.3|29225.9|29113.9|29219.1|29107.1|18
1652932470000|2022-05-19 03:54:30|29219.4|29107.4|29223.4|29111.4|29225.5|29113.5|29219.1|29107.1|22
1652932480000|2022-05-19 03:54:40|29223.3|29111.3|29215.2|29103.2|29223.3|29111.3|29215.2|29103.2|21
1652932490000|2022-05-19 03:54:50|29215.1|29103.1|29212.7|29100.7|29215.1|29103.1|29210.6|29098.6|20
1652932500000|2022-05-19 03:55:00|29213.1|29101.1|29212.6|29100.6|29213.1|29101.1|29210.6|29098.6|23
1652932510000|2022-05-19 03:55:10|29212.9|29100.9|29219.7|29107.7|29222.1|29110.1|29211.8|29099.8|20
1652932520000|2022-05-19 03:55:20|29220.4|29108.4|29231.1|29119.1|29231.1|29119.1|29220.4|29108.4|16
1652932530000|2022-05-19 03:55:30|29231|29119|29233.1|29121.1|29233.5|29121.5|29229.8|29117.8|24
1652932540000|2022-05-19 03:55:40|29234|29122|29237.8|29125.8|29242.6|29130.6|29232.4|29120.4|23
1652932550000|2022-05-19 03:55:50|29237.9|29125.9|29226.3|29114.3|29241.4|29129.4|29226.1|29114.1|14
1652932560000|2022-05-19 03:56:00|29227.5|29115.5|29219.2|29107.2|29229.6|29117.6|29219.2|29107.2|15
1652932570000|2022-05-19 03:56:10|29218.5|29106.5|29220.4|29108.4|29220.4|29108.4|29218.5|29106.5|23
1652932580000|2022-05-19 03:56:20|29218.9|29106.9|29220.4|29108.4|29220.4|29108.4|29218.9|29106.9|12
1652932590000|2022-05-19 03:56:30|29222.4|29110.4|29220.4|29108.4|29222.4|29110.4|29219.4|29107.4|7
1652932610000|2022-05-19 03:56:50|29219.1|29107.1|29220.4|29108.4|29220.4|29108.4|29218.5|29106.5|8
1652932620000|2022-05-19 03:57:00|29219|29107|29219.7|29107.7|29221.4|29109.4|29219|29107|18
1652932630000|2022-05-19 03:57:10|29220.4|29108.4|29220.4|29108.4|29220.4|29108.4|29219.3|29107.3|8
1652932640000|2022-05-19 03:57:20|29219.4|29107.4|29219.7|29107.7|29220.5|29108.5|29216.7|29104.7|17
1652932650000|2022-05-19 03:57:30|29219|29107|29220.5|29108.5|29220.5|29108.5|29218.6|29106.6|29
1652932660000|2022-05-19 03:57:40|29220.8|29108.8|29220.4|29108.4|29221.4|29109.4|29219.7|29107.7|20
1652932670000|2022-05-19 03:57:50|29220.8|29108.8|29220.4|29108.4|29220.8|29108.8|29217.7|29105.7|8
1652932680000|2022-05-19 03:58:00|29219.7|29107.7|29214.9|29102.9|29220.4|29108.4|29213.1|29101.1|20
1652932690000|2022-05-19 03:58:10|29215.3|29103.3|29217.4|29105.4|29220.4|29108.4|29215.3|29103.3|17
1652932700000|2022-05-19 03:58:20|29220.4|29108.4|29220.4|29108.4|29220.4|29108.4|29215.6|29103.6|19
1652932710000|2022-05-19 03:58:30|29217.4|29105.4|29220.4|29108.4|29220.4|29108.4|29213.5|29101.5|5
1652932720000|2022-05-19 03:58:40|29213|29101|29216.3|29104.3|29219.7|29107.7|29213|29101|11
1652932730000|2022-05-19 03:58:50|29219.1|29107.1|29219.1|29107.1|29219.1|29107.1|29216.7|29104.7|8
1652932740000|2022-05-19 03:59:00|29216.1|29104.1|29219.1|29107.1|29219.1|29107.1|29216.1|29104.1|9
1652932750000|2022-05-19 03:59:10|29217.1|29105.1|29221.6|29109.6|29222.1|29110.1|29216.4|29104.4|21
1652932760000|2022-05-19 03:59:20|29222.1|29110.1|29217.4|29105.4|29223.9|29111.9|29217|29105|18
1652932770000|2022-05-19 03:59:30|29218|29106|29217.1|29105.1|29219.1|29107.1|29216.1|29104.1|27
1652932780000|2022-05-19 03:59:40|29217.2|29105.2|29219.7|29107.7|29221.3|29109.3|29216.7|29104.7|25
1652932790000|2022-05-19 03:59:50|29219.6|29107.6|29218.4|29106.4|29219.7|29107.7|29218|29106|24
1652932800000|2022-05-19 04:00:00|29218.7|29106.7|29220.4|29108.4|29222.7|29110.7|29218.7|29106.7|29
1652932810000|2022-05-19 04:00:10|29220.9|29108.9|29223.3|29111.3|29223.9|29111.9|29220.4|29108.4|23
1652932820000|2022-05-19 04:00:20|29223.2|29111.2|29224.4|29112.4|29224.7|29112.7|29222|29110|26
1652932830000|2022-05-19 04:00:30|29223.4|29111.4|29242|29130|29242.4|29130.4|29222.3|29110.3|28
1652932840000|2022-05-19 04:00:40|29240.7|29128.7|29218.3|29106.3|29240.7|29128.7|29218.3|29106.3|21
1652932850000|2022-05-19 04:00:50|29218.1|29106.1|29229.2|29117.2|29231.7|29119.7|29218.1|29106.1|29
1652932860000|2022-05-19 04:01:00|29228.1|29116.1|29237.4|29125.4|29237.4|29125.4|29224.4|29112.4|25
1652932870000|2022-05-19 04:01:10|29236.3|29124.3|29235|29123|29236.3|29124.3|29231.5|29119.5|27
1652932880000|2022-05-19 04:01:20|29235.2|29123.2|29237.7|29125.7|29239.4|29127.4|29235.2|29123.2|11
1652932890000|2022-05-19 04:01:30|29236|29124|29233.8|29121.8|29236.6|29124.6|29233.7|29121.7|21
1652932900000|2022-05-19 04:01:40|29235.7|29123.7|29239|29127|29240.5|29128.5|29234.4|29122.4|26
1652932910000|2022-05-19 04:01:50|29239.2|29127.2|29247.2|29135.2|29247.2|29135.2|29239.2|29127.2|26
1652932920000|2022-05-19 04:02:00|29247.1|29135.1|29244.6|29132.6|29248|29136|29244.6|29132.6|17
1652932930000|2022-05-19 04:02:10|29244.9|29132.9|29247.2|29135.2|29248|29136|29244.9|29132.9|30
1652932940000|2022-05-19 04:02:20|29247.3|29135.3|29244.9|29132.9|29248.1|29136.1|29244.9|29132.9|18
1652932950000|2022-05-19 04:02:30|29242.5|29130.5|29226.4|29114.4|29244.3|29132.3|29226.4|29114.4|33
1652932960000|2022-05-19 04:02:40|29226.1|29114.1|29222.4|29110.4|29229.5|29117.5|29222.4|29110.4|26
1652932970000|2022-05-19 04:02:50|29224.2|29112.2|29225.5|29113.5|29228.9|29116.9|29223.8|29111.8|22
1652932980000|2022-05-19 04:03:00|29225.3|29113.3|29220.4|29108.4|29225.3|29113.3|29220.4|29108.4|17
1652932990000|2022-05-19 04:03:10|29218.8|29106.8|29213.7|29101.7|29220.4|29108.4|29213.7|29101.7|23
1652933000000|2022-05-19 04:03:20|29212.5|29100.5|29204.2|29092.2|29212.5|29100.5|29203.1|29091.1|21
1652933010000|2022-05-19 04:03:30|29205.9|29093.9|29217.5|29105.5|29217.9|29105.9|29203.6|29091.6|18
1652933020000|2022-05-19 04:03:40|29217.9|29105.9|29217.9|29105.9|29219.1|29107.1|29213.8|29101.8|13
1652933030000|2022-05-19 04:03:50|29216.9|29104.9|29229.3|29117.3|29234.8|29122.8|29216.8|29104.8|29
1652933040000|2022-05-19 04:04:00|29229.9|29117.9|29243|29131|29243|29131|29224.2|29112.2|33
1652933050000|2022-05-19 04:04:10|29237.7|29125.7|29255.2|29143.2|29263.6|29151.6|29237.7|29125.7|36
1652933060000|2022-05-19 04:04:20|29248.5|29136.5|29255.5|29143.5|29259|29147|29248.5|29136.5|26
1652933070000|2022-05-19 04:04:30|29254.8|29142.8|29260.4|29148.4|29263.3|29151.3|29254.8|29142.8|29
1652933080000|2022-05-19 04:04:40|29260.5|29148.5|29256.6|29144.6|29266.6|29154.6|29256.6|29144.6|31
1652933090000|2022-05-19 04:04:50|29259.6|29147.6|29256.8|29144.8|29259.6|29147.6|29253.6|29141.6|17
1652933100000|2022-05-19 04:05:00|29256.9|29144.9|29261.2|29149.2|29266.3|29154.3|29254.4|29142.4|32
1652933110000|2022-05-19 04:05:10|29261.5|29149.5|29269.6|29157.6|29269.7|29157.7|29259.6|29147.6|34
1652933120000|2022-05-19 04:05:20|29265.7|29153.7|29274.3|29162.3|29274.3|29162.3|29263.6|29151.6|23
1652933130000|2022-05-19 04:05:30|29274.4|29162.4|29263.8|29151.8|29274.4|29162.4|29263.8|29151.8|5
1652933140000|2022-05-19 04:05:40|29262.4|29150.4|29262.4|29150.4|29263.1|29151.1|29262.4|29150.4|3
1652933150000|2022-05-19 04:05:50|29264.6|29152.6|29268.9|29156.9|29269.3|29157.3|29263.3|29151.3|19
1652933160000|2022-05-19 04:06:00|29268.7|29156.7|29268|29156|29269.9|29157.9|29268|29156|18
1652933170000|2022-05-19 04:06:10|29269.2|29157.2|29268.4|29156.4|29271.3|29159.3|29267.2|29155.2|28
1652933180000|2022-05-19 04:06:20|29267.4|29155.4|29275.2|29163.2|29275.9|29163.9|29267.4|29155.4|22
1652933190000|2022-05-19 04:06:30|29275.7|29163.7|29273.4|29161.4|29276.5|29164.5|29273.4|29161.4|30
1652933200000|2022-05-19 04:06:40|29273.6|29161.6|29277.1|29165.1|29284|29172|29273.6|29161.6|20
1652933210000|2022-05-19 04:06:50|29278.6|29166.6|29284.2|29172.2|29291.8|29179.8|29274|29162|24
1652933220000|2022-05-19 04:07:00|29285.3|29173.3|29290.7|29178.7|29292.2|29180.2|29285.3|29173.3|20
1652933230000|2022-05-19 04:07:10|29290.8|29178.8|29290.2|29178.2|29291.9|29179.9|29290.2|29178.2|13
1652933240000|2022-05-19 04:07:20|29290.8|29178.8|29290.8|29178.8|29292.1|29180.1|29290.2|29178.2|7
1652933250000|2022-05-19 04:07:30|29292.1|29180.1|29282.6|29170.6|29292.1|29180.1|29282.6|29170.6|14
1652933260000|2022-05-19 04:07:40|29283.4|29171.4|29296.9|29184.9|29299.7|29187.7|29283.4|29171.4|33
1652933270000|2022-05-19 04:07:50|29294|29182|29293.5|29181.5|29299.2|29187.2|29293.5|29181.5|29
1652933280000|2022-05-19 04:08:00|29294.9|29182.9|29296.6|29184.6|29297.3|29185.3|29293.1|29181.1|12
1652933290000|2022-05-19 04:08:10|29296.3|29184.3|29296.2|29184.2|29299.1|29187.1|29296|29184|26
1652933300000|2022-05-19 04:08:20|29295.3|29183.3|29294|29182|29296.4|29184.4|29294|29182|26
1652933310000|2022-05-19 04:08:30|29295.6|29183.6|29295.6|29183.6|29296.8|29184.8|29294|29182|27
1652933320000|2022-05-19 04:08:40|29295.8|29183.8|29294.6|29182.6|29297.5|29185.5|29294.1|29182.1|27
1652933330000|2022-05-19 04:08:50|29294.2|29182.2|29301.5|29189.5|29304.3|29192.3|29294.2|29182.2|19
1652933340000|2022-05-19 04:09:00|29299.6|29187.6|29305|29193|29305|29193|29299.6|29187.6|21
1652933350000|2022-05-19 04:09:10|29299.3|29187.3|29300.4|29188.4|29303.7|29191.7|29297.1|29185.1|14
1652933360000|2022-05-19 04:09:20|29298.7|29186.7|29294|29182|29301.9|29189.9|29294|29182|20
1652933370000|2022-05-19 04:09:30|29295.8|29183.8|29293.3|29181.3|29297.1|29185.1|29293.3|29181.3|24
1652933380000|2022-05-19 04:09:40|29293.5|29181.5|29294.1|29182.1|29294.1|29182.1|29293.3|29181.3|11
1652933390000|2022-05-19 04:09:50|29295.1|29183.1|29293.7|29181.7|29295.3|29183.3|29293.3|29181.3|16
1652933400000|2022-05-19 04:10:00|29294.5|29182.5|29295.3|29183.3|29295.6|29183.6|29293.3|29181.3|28
1652933410000|2022-05-19 04:10:10|29294|29182|29301.6|29189.6|29302|29190|29294|29182|26
1652933420000|2022-05-19 04:10:20|29299.3|29187.3|29301.8|29189.8|29305.9|29193.9|29297.1|29185.1|26
1652933430000|2022-05-19 04:10:30|29305.9|29193.9|29300.7|29188.7|29306|29194|29297.1|29185.1|25
1652933440000|2022-05-19 04:10:40|29306|29194|29300.5|29188.5|29306|29194|29297.1|29185.1|15
1652933450000|2022-05-19 04:10:50|29305.5|29193.5|29300.3|29188.3|29305.7|29193.7|29297.5|29185.5|30
1652933460000|2022-05-19 04:11:00|29300.8|29188.8|29300.3|29188.3|29301.9|29189.9|29298.7|29186.7|22
1652933470000|2022-05-19 04:11:10|29298.7|29186.7|29296.7|29184.7|29303.9|29191.9|29296.7|29184.7|25
1652933480000|2022-05-19 04:11:20|29297|29185|29293.3|29181.3|29300.1|29188.1|29293.3|29181.3|26
1652933520000|2022-05-19 04:12:00|29292.2|29180.2|29292.2|29180.2|29292.2|29180.2|29292.2|29180.2|1
1652933530000|2022-05-19 04:12:10|29291.1|29179.1|29288.6|29176.6|29291.1|29179.1|29288.5|29176.5|5
1652933540000|2022-05-19 04:12:20|29288.1|29176.1|29291.4|29179.4|29291.4|29179.4|29286.9|29174.9|8
1652933550000|2022-05-19 04:12:30|29288.4|29176.4|29291.4|29179.4|29291.4|29179.4|29287.3|29175.3|12
1652933560000|2022-05-19 04:12:40|29290.6|29178.6|29288.6|29176.6|29291.4|29179.4|29286.4|29174.4|9
1652933570000|2022-05-19 04:12:50|29288.5|29176.5|29273.9|29161.9|29288.5|29176.5|29273.9|29161.9|13
1652933580000|2022-05-19 04:13:00|29271.1|29159.1|29273.9|29161.9|29273.9|29161.9|29271.1|29159.1|2
1652933590000|2022-05-19 04:13:10|29272.8|29160.8|29259|29147|29273.9|29161.9|29259|29147|17
1652933600000|2022-05-19 04:13:20|29261.2|29149.2|29259|29147|29261.2|29149.2|29259|29147|24
1652933610000|2022-05-19 04:13:30|29261.2|29149.2|29259|29147|29261.2|29149.2|29259|29147|20
1652933620000|2022-05-19 04:13:40|29261.2|29149.2|29259|29147|29261.2|29149.2|29259|29147|22
1652933630000|2022-05-19 04:13:50|29259.6|29147.6|29253.3|29141.3|29260.2|29148.2|29253.3|29141.3|29
1652933640000|2022-05-19 04:14:00|29252.4|29140.4|29251.3|29139.3|29255.6|29143.6|29248.3|29136.3|24
1652933650000|2022-05-19 04:14:10|29252.4|29140.4|29252.4|29140.4|29252.4|29140.4|29252.4|29140.4|1
1652933660000|2022-05-19 04:14:20|29245.5|29133.5|29252.4|29140.4|29252.4|29140.4|29239.2|29127.2|13
1652933700000|2022-05-19 04:15:00|29251.5|29139.5|29252.4|29140.4|29252.4|29140.4|29242.7|29130.7|12
1652933710000|2022-05-19 04:15:10|29251.2|29139.2|29249.2|29137.2|29252.4|29140.4|29249.2|29137.2|5
1652933720000|2022-05-19 04:15:20|29252.4|29140.4|29252.4|29140.4|29255.6|29143.6|29249.3|29137.3|11
1652933730000|2022-05-19 04:15:30|29255.6|29143.6|29255.4|29143.4|29255.6|29143.6|29252.1|29140.1|16
1652933740000|2022-05-19 04:15:40|29252.1|29140.1|29252.4|29140.4|29255.5|29143.5|29252.1|29140.1|13
1652933750000|2022-05-19 04:15:50|29255.4|29143.4|29253.8|29141.8|29255.4|29143.4|29252.4|29140.4|9
1652933760000|2022-05-19 04:16:00|29252.4|29140.4|29254.6|29142.6|29255.4|29143.4|29252.4|29140.4|19
1652933770000|2022-05-19 04:16:10|29254.7|29142.7|29260.4|29148.4|29260.5|29148.5|29253.9|29141.9|20
1652933780000|2022-05-19 04:16:20|29261.9|29149.9|29283.6|29171.6|29284.6|29172.6|29261.9|29149.9|36
1652933790000|2022-05-19 04:16:30|29283.4|29171.4|29280.5|29168.5|29293|29181|29280.5|29168.5|32
1652933800000|2022-05-19 04:16:40|29278.9|29166.9|29279.4|29167.4|29282.6|29170.6|29278.4|29166.4|23
1652933810000|2022-05-19 04:16:50|29279.5|29167.5|29279.4|29167.4|29282|29170|29278|29166|16
1652933820000|2022-05-19 04:17:00|29280.2|29168.2|29287.8|29175.8|29287.8|29175.8|29280.2|29168.2|29
1652933830000|2022-05-19 04:17:10|29288|29176|29289.1|29177.1|29291.8|29179.8|29285|29173|31
1652933840000|2022-05-19 04:17:20|29288.5|29176.5|29295.9|29183.9|29297.2|29185.2|29282.9|29170.9|29
1652933850000|2022-05-19 04:17:30|29297.2|29185.2|29302.7|29190.7|29303.6|29191.6|29295.4|29183.4|31
1652933860000|2022-05-19 04:17:40|29303.2|29191.2|29302.4|29190.4|29303.2|29191.2|29300.3|29188.3|16
1652933870000|2022-05-19 04:17:50|29302.3|29190.3|29304.7|29192.7|29305|29193|29302|29190|20
1652933880000|2022-05-19 04:18:00|29304|29192|29304.7|29192.7|29305.4|29193.4|29304|29192|9
1652933890000|2022-05-19 04:18:10|29304.8|29192.8|29296.2|29184.2|29305.4|29193.4|29296.2|29184.2|16
1652933900000|2022-05-19 04:18:20|29305.4|29193.4|29296|29184|29305.4|29193.4|29290.8|29178.8|10
1652933910000|2022-05-19 04:18:30|29296.8|29184.8|29286.9|29174.9|29296.8|29184.8|29286.9|29174.9|15
1652933920000|2022-05-19 04:18:40|29286.8|29174.8|29288.2|29176.2|29289.3|29177.3|29286.7|29174.7|11
1652933930000|2022-05-19 04:18:50|29288.1|29176.1|29288.3|29176.3|29288.8|29176.8|29287.1|29175.1|22
1652933940000|2022-05-19 04:19:00|29288.2|29176.2|29294.9|29182.9|29296.7|29184.7|29288.2|29176.2|31
1652933950000|2022-05-19 04:19:10|29296.9|29184.9|29302.8|29190.8|29303.2|29191.2|29294.9|29182.9|33
1652933960000|2022-05-19 04:19:20|29302.4|29190.4|29303.3|29191.3|29304.4|29192.4|29301.1|29189.1|22
1652933970000|2022-05-19 04:19:30|29303.8|29191.8|29305.4|29193.4|29305.4|29193.4|29303.7|29191.7|24
1652933980000|2022-05-19 04:19:40|29304.7|29192.7|29300.5|29188.5|29305.6|29193.6|29300.5|29188.5|18
1652933990000|2022-05-19 04:19:50|29300.7|29188.7|29290|29178|29300.7|29188.7|29290|29178|16
1652934000000|2022-05-19 04:20:00|29289.7|29177.7|29273.5|29161.5|29289.7|29177.7|29272.7|29160.7|28
1652934010000|2022-05-19 04:20:10|29272.7|29160.7|29272.7|29160.7|29275.9|29163.9|29271|29159|27
1652934020000|2022-05-19 04:20:20|29272.2|29160.2|29275.3|29163.3|29280.7|29168.7|29272|29160|22
1652934030000|2022-05-19 04:20:30|29279.5|29167.5|29275.3|29163.3|29279.5|29167.5|29272.9|29160.9|20
1652934040000|2022-05-19 04:20:40|29275.2|29163.2|29279.7|29167.7|29280.1|29168.1|29275.2|29163.2|19
1652934050000|2022-05-19 04:20:50|29272.7|29160.7|29273.7|29161.7|29275.7|29163.7|29272.7|29160.7|11
1652934060000|2022-05-19 04:21:00|29275.1|29163.1|29292.6|29180.6|29292.6|29180.6|29275.1|29163.1|26
1652934070000|2022-05-19 04:21:10|29294.3|29182.3|29287.2|29175.2|29304.6|29192.6|29287.2|29175.2|20
1652934080000|2022-05-19 04:21:20|29289.9|29177.9|29291.4|29179.4|29291.6|29179.6|29285.5|29173.5|22
1652934090000|2022-05-19 04:21:30|29290.5|29178.5|29291.9|29179.9|29292.1|29180.1|29289.3|29177.3|31
1652934100000|2022-05-19 04:21:40|29291.8|29179.8|29290.6|29178.6|29291.8|29179.8|29288.9|29176.9|29
1652934110000|2022-05-19 04:21:50|29290.2|29178.2|29290.4|29178.4|29290.6|29178.6|29290.2|29178.2|25
1652934120000|2022-05-19 04:22:00|29290.3|29178.3|29285.6|29173.6|29290.4|29178.4|29285.6|29173.6|11
1652934130000|2022-05-19 04:22:10|29287.5|29175.5|29276.9|29164.9|29287.5|29175.5|29276.9|29164.9|3
1652934140000|2022-05-19 04:22:20|29273.8|29161.8|29276.9|29164.9|29276.9|29164.9|29273.8|29161.8|2
1652934150000|2022-05-19 04:22:30|29274.6|29162.6|29276.9|29164.9|29276.9|29164.9|29274.6|29162.6|2
1652934160000|2022-05-19 04:22:40|29279.9|29167.9|29272.7|29160.7|29279.9|29167.9|29262.5|29150.5|14
1652934170000|2022-05-19 04:22:50|29256.8|29144.8|29262.6|29150.6|29272.7|29160.7|29256.8|29144.8|5
1652934180000|2022-05-19 04:23:00|29257.8|29145.8|29265.4|29153.4|29266.6|29154.6|29257.8|29145.8|15
1652934190000|2022-05-19 04:23:10|29258.6|29146.6|29258.9|29146.9|29259|29147|29257.5|29145.5|5
1652934200000|2022-05-19 04:23:20|29258.7|29146.7|29267.1|29155.1|29267.1|29155.1|29258.6|29146.6|20
1652934210000|2022-05-19 04:23:30|29266.4|29154.4|29259.1|29147.1|29267.1|29155.1|29259.1|29147.1|10
1652934220000|2022-05-19 04:23:40|29263.5|29151.5|29263.5|29151.5|29263.5|29151.5|29261.4|29149.4|5
1652934230000|2022-05-19 04:23:50|29257.3|29145.3|29258.9|29146.9|29260.7|29148.7|29257.3|29145.3|4
1652934240000|2022-05-19 04:24:00|29259.8|29147.8|29256.7|29144.7|29259.8|29147.8|29256.7|29144.7|17
1652934250000|2022-05-19 04:24:10|29252.5|29140.5|29251.3|29139.3|29252.6|29140.6|29251.3|29139.3|9
1652934280000|2022-05-19 04:24:40|29251.5|29139.5|29251.3|29139.3|29251.5|29139.5|29251.3|29139.3|3
1652934290000|2022-05-19 04:24:50|29246.7|29134.7|29248.6|29136.6|29251.3|29139.3|29244.4|29132.4|6
1652934300000|2022-05-19 04:25:00|29238.8|29126.8|29243.4|29131.4|29243.9|29131.9|29238.3|29126.3|11
1652934310000|2022-05-19 04:25:10|29238.3|29126.3|29242.1|29130.1|29242.7|29130.7|29234.3|29122.3|24
1652934320000|2022-05-19 04:25:20|29234.3|29122.3|29213.8|29101.8|29242.1|29130.1|29213.7|29101.7|18
1652934330000|2022-05-19 04:25:30|29215.2|29103.2|29216.8|29104.8|29218.2|29106.2|29211.7|29099.7|23
1652934340000|2022-05-19 04:25:40|29218.2|29106.2|29215.4|29103.4|29223.5|29111.5|29215.4|29103.4|28
1652934350000|2022-05-19 04:25:50|29214.2|29102.2|29215.4|29103.4|29215.4|29103.4|29212.5|29100.5|15
1652934360000|2022-05-19 04:26:00|29217.9|29105.9|29215.4|29103.4|29218.4|29106.4|29215.4|29103.4|19
1652934370000|2022-05-19 04:26:10|29215.6|29103.6|29215.7|29103.7|29216.1|29104.1|29215.2|29103.2|7
1652934380000|2022-05-19 04:26:20|29215.4|29103.4|29215.4|29103.4|29217.9|29105.9|29215.2|29103.2|17
1652934390000|2022-05-19 04:26:30|29216.3|29104.3|29221.6|29109.6|29226.5|29114.5|29216.3|29104.3|31
1652934400000|2022-05-19 04:26:40|29222.9|29110.9|29226|29114|29228.4|29116.4|29222.9|29110.9|27
1652934410000|2022-05-19 04:26:50|29226.1|29114.1|29218.8|29106.8|29228.4|29116.4|29218.6|29106.6|28
1652934420000|2022-05-19 04:27:00|29218.6|29106.6|29216.1|29104.1|29219.5|29107.5|29216.1|29104.1|19
1652934430000|2022-05-19 04:27:10|29215.8|29103.8|29210.5|29098.5|29217.8|29105.8|29210.5|29098.5|26
1652934440000|2022-05-19 04:27:20|29211.9|29099.9|29211.9|29099.9|29212.2|29100.2|29210.5|29098.5|18
1652934450000|2022-05-19 04:27:30|29210.5|29098.5|29206.8|29094.8|29211.9|29099.9|29206.8|29094.8|6
1652934460000|2022-05-19 04:27:40|29206.5|29094.5|29206.2|29094.2|29208.4|29096.4|29206.2|29094.2|12
1652934470000|2022-05-19 04:27:50|29208.4|29096.4|29206|29094|29208.4|29096.4|29206|29094|11
1652934480000|2022-05-19 04:28:00|29206.3|29094.3|29213|29101|29214.7|29102.7|29206.3|29094.3|13
1652934490000|2022-05-19 04:28:10|29213.1|29101.1|29216.2|29104.2|29217.6|29105.6|29213.1|29101.1|10
1652934500000|2022-05-19 04:28:20|29213.6|29101.6|29210.8|29098.8|29213.6|29101.6|29210.8|29098.8|4
1652934510000|2022-05-19 04:28:30|29208|29096|29206.3|29094.3|29208.9|29096.9|29206.2|29094.2|20
1652934520000|2022-05-19 04:28:40|29206|29094|29206.9|29094.9|29206.9|29094.9|29203.3|29091.3|4
1652934530000|2022-05-19 04:28:50|29204.4|29092.4|29203.7|29091.7|29207.6|29095.6|29203.3|29091.3|12
1652934540000|2022-05-19 04:29:00|29203.3|29091.3|29210.5|29098.5|29210.5|29098.5|29203.3|29091.3|3
1652934560000|2022-05-19 04:29:20|29209.5|29097.5|29205.9|29093.9|29209.5|29097.5|29196.6|29084.6|12
1652934570000|2022-05-19 04:29:30|29190.5|29078.5|29183.8|29071.8|29190.8|29078.8|29183.8|29071.8|12
1652934580000|2022-05-19 04:29:40|29187.6|29075.6|29175.5|29063.5|29187.6|29075.6|29175.5|29063.5|22
1652934590000|2022-05-19 04:29:50|29175.1|29063.1|29175.1|29063.1|29175.1|29063.1|29175.1|29063.1|1
1652934600000|2022-05-19 04:30:00|29177.1|29065.1|29188.6|29076.6|29189.4|29077.4|29177.1|29065.1|34
1652934610000|2022-05-19 04:30:10|29189.1|29077.1|29180.2|29068.2|29189.7|29077.7|29175.5|29063.5|23
1652934620000|2022-05-19 04:30:20|29170.7|29058.7|29167.7|29055.7|29176.6|29064.6|29167.7|29055.7|22
1652934630000|2022-05-19 04:30:30|29172.1|29060.1|29171.9|29059.9|29176.4|29064.4|29165.8|29053.8|20
1652934640000|2022-05-19 04:30:40|29176.4|29064.4|29163.7|29051.7|29176.4|29064.4|29163.7|29051.7|19
1652934650000|2022-05-19 04:30:50|29162.2|29050.2|29154.6|29042.6|29165.3|29053.3|29154.6|29042.6|22
1652934660000|2022-05-19 04:31:00|29162.9|29050.9|29162.9|29050.9|29162.9|29050.9|29153.5|29041.5|13
1652934670000|2022-05-19 04:31:10|29150.7|29038.7|29162.9|29050.9|29162.9|29050.9|29150.2|29038.2|8
1652934680000|2022-05-19 04:31:20|29155.6|29043.6|29162.9|29050.9|29162.9|29050.9|29150.9|29038.9|5
1652934690000|2022-05-19 04:31:30|29164|29052|29162.9|29050.9|29166.2|29054.2|29162.9|29050.9|14
1652934730000|2022-05-19 04:32:10|29165.6|29053.6|29169.3|29057.3|29169.5|29057.5|29163.7|29051.7|14
1652934740000|2022-05-19 04:32:20|29169|29057|29162.9|29050.9|29173.2|29061.2|29162.9|29050.9|27
1652934750000|2022-05-19 04:32:30|29166.4|29054.4|29162.9|29050.9|29167.2|29055.2|29162.9|29050.9|14
1652934760000|2022-05-19 04:32:40|29167.3|29055.3|29162.9|29050.9|29167.3|29055.3|29162.9|29050.9|2
1652934770000|2022-05-19 04:32:50|29167.4|29055.4|29167.9|29055.9|29169.6|29057.6|29166.1|29054.1|12
1652934780000|2022-05-19 04:33:00|29166.4|29054.4|29165.9|29053.9|29167.9|29055.9|29165.9|29053.9|20
1652934790000|2022-05-19 04:33:10|29166.4|29054.4|29154|29042|29166.4|29054.4|29154|29042|7
1652934800000|2022-05-19 04:33:20|29148.1|29036.1|29151.1|29039.1|29151.1|29039.1|29147.3|29035.3|7
1652934810000|2022-05-19 04:33:30|29151.4|29039.4|29148.2|29036.2|29157.4|29045.4|29147.3|29035.3|13
1652934820000|2022-05-19 04:33:40|29147.7|29035.7|29152.5|29040.5|29155|29043|29147.7|29035.7|19
1652934830000|2022-05-19 04:33:50|29152.4|29040.4|29151.2|29039.2|29156.3|29044.3|29151.2|29039.2|21
1652934840000|2022-05-19 04:34:00|29154.3|29042.3|29153.8|29041.8|29154.3|29042.3|29151.2|29039.2|14
1652934850000|2022-05-19 04:34:10|29153.7|29041.7|29156.4|29044.4|29156.4|29044.4|29151.2|29039.2|24
1652934860000|2022-05-19 04:34:20|29156.7|29044.7|29159.1|29047.1|29162.2|29050.2|29155.3|29043.3|30
1652934870000|2022-05-19 04:34:30|29155.5|29043.5|29168.6|29056.6|29169.6|29057.6|29155.3|29043.3|32
1652934880000|2022-05-19 04:34:40|29172.6|29060.6|29166.4|29054.4|29172.6|29060.6|29164.4|29052.4|17
1652934890000|2022-05-19 04:34:50|29171|29059|29164.7|29052.7|29171|29059|29163.3|29051.3|25
1652934900000|2022-05-19 04:35:00|29165.4|29053.4|29166.2|29054.2|29169.1|29057.1|29165.1|29053.1|14
1652934910000|2022-05-19 04:35:10|29165.1|29053.1|29165.7|29053.7|29166.2|29054.2|29164.5|29052.5|20
1652934920000|2022-05-19 04:35:20|29164.8|29052.8|29163.4|29051.4|29165.6|29053.6|29163.4|29051.4|12
1652934930000|2022-05-19 04:35:30|29157.8|29045.8|29167.4|29055.4|29167.5|29055.5|29157.8|29045.8|15
1652934940000|2022-05-19 04:35:40|29167.2|29055.2|29168.2|29056.2|29170.8|29058.8|29164.4|29052.4|24
1652934950000|2022-05-19 04:35:50|29170.7|29058.7|29170.2|29058.2|29175.4|29063.4|29168.3|29056.3|31
1652934960000|2022-05-19 04:36:00|29170.1|29058.1|29170.2|29058.2|29172.6|29060.6|29169.4|29057.4|17
1652934970000|2022-05-19 04:36:10|29171.5|29059.5|29170.1|29058.1|29171.7|29059.7|29169|29057|21
1652934980000|2022-05-19 04:36:20|29169.9|29057.9|29166|29054|29171|29059|29165.4|29053.4|20
1652934990000|2022-05-19 04:36:30|29165.9|29053.9|29169|29057|29170.3|29058.3|29165.9|29053.9|7
1652935000000|2022-05-19 04:36:40|29169.5|29057.5|29164.7|29052.7|29169.6|29057.6|29164.7|29052.7|22
1652935020000|2022-05-19 04:37:00|29167.2|29055.2|29173.3|29061.3|29174.3|29062.3|29167.2|29055.2|17
1652935030000|2022-05-19 04:37:10|29173.6|29061.6|29180.7|29068.7|29181.1|29069.1|29173.4|29061.4|22
1652935040000|2022-05-19 04:37:20|29181.9|29069.9|29174.8|29062.8|29184.2|29072.2|29174.8|29062.8|19
1652935050000|2022-05-19 04:37:30|29174.3|29062.3|29168.9|29056.9|29174.3|29062.3|29163.7|29051.7|4
1652935060000|2022-05-19 04:37:40|29162.2|29050.2|29168.9|29056.9|29168.9|29056.9|29162.2|29050.2|2
1652935080000|2022-05-19 04:38:00|29161.8|29049.8|29168.6|29056.6|29168.6|29056.6|29161.8|29049.8|2
1652935090000|2022-05-19 04:38:10|29165|29053|29169.3|29057.3|29169.3|29057.3|29165|29053|3
1652935140000|2022-05-19 04:39:00|29165.5|29053.5|29155.4|29043.4|29169.3|29057.3|29154.1|29042.1|6
1652935150000|2022-05-19 04:39:10|29155.9|29043.9|29155.7|29043.7|29155.9|29043.9|29155.7|29043.7|2
1652935160000|2022-05-19 04:39:20|29158.1|29046.1|29165.8|29053.8|29165.8|29053.8|29158.1|29046.1|4
1652935170000|2022-05-19 04:39:30|29170.4|29058.4|29170.4|29058.4|29170.4|29058.4|29170.4|29058.4|1
1652935180000|2022-05-19 04:39:40|29163.3|29051.3|29170.4|29058.4|29170.4|29058.4|29161.8|29049.8|4
1652935190000|2022-05-19 04:39:50|29170.3|29058.3|29167.7|29055.7|29170.3|29058.3|29160.8|29048.8|3
1652935200000|2022-05-19 04:40:00|29161.2|29049.2|29166.6|29054.6|29167.1|29055.1|29159.3|29047.3|9
1652935210000|2022-05-19 04:40:10|29155.6|29043.6|29164.8|29052.8|29164.8|29052.8|29155.4|29043.4|8
1652935230000|2022-05-19 04:40:30|29157.8|29045.8|29159.6|29047.6|29164.6|29052.6|29153.4|29041.4|11
1652935250000|2022-05-19 04:40:50|29156.7|29044.7|29155.7|29043.7|29157.9|29045.9|29154.3|29042.3|14
1652935260000|2022-05-19 04:41:00|29155.4|29043.4|29158|29046|29159.4|29047.4|29155.4|29043.4|31
1652935270000|2022-05-19 04:41:10|29158.8|29046.8|29158.6|29046.6|29159.1|29047.1|29155.8|29043.8|26
1652935280000|2022-05-19 04:41:20|29157.7|29045.7|29156.8|29044.8|29157.7|29045.7|29156.8|29044.8|5
1652935290000|2022-05-19 04:41:30|29158.2|29046.2|29158.2|29046.2|29158.5|29046.5|29156.8|29044.8|9
1652935300000|2022-05-19 04:41:40|29158.5|29046.5|29157|29045|29158.5|29046.5|29157|29045|12
1652935310000|2022-05-19 04:41:50|29156.9|29044.9|29156.8|29044.8|29156.9|29044.9|29156.8|29044.8|2
1652935320000|2022-05-19 04:42:00|29155.2|29043.2|29156.8|29044.8|29156.8|29044.8|29148|29036|11
1652935330000|2022-05-19 04:42:10|29150|29038|29149.8|29037.8|29150|29038|29149.8|29037.8|2
1652935340000|2022-05-19 04:42:20|29156.8|29044.8|29150.4|29038.4|29156.8|29044.8|29150.4|29038.4|2
1652935350000|2022-05-19 04:42:30|29149.4|29037.4|29149.3|29037.3|29149.4|29037.4|29147.8|29035.8|7
1652935360000|2022-05-19 04:42:40|29147.8|29035.8|29147.3|29035.3|29152.4|29040.4|29147.3|29035.3|22
1652935370000|2022-05-19 04:42:50|29152.4|29040.4|29147.3|29035.3|29152.4|29040.4|29147.3|29035.3|19
1652935380000|2022-05-19 04:43:00|29149.3|29037.3|29154.5|29042.5|29154.5|29042.5|29147.3|29035.3|17
1652935390000|2022-05-19 04:43:10|29154.2|29042.2|29152.4|29040.4|29154.2|29042.2|29151.7|29039.7|12
1652935400000|2022-05-19 04:43:20|29154.6|29042.6|29154.5|29042.5|29156.5|29044.5|29152.6|29040.6|13
1652935410000|2022-05-19 04:43:30|29152.4|29040.4|29135.4|29023.4|29155.5|29043.5|29134|29022|12
1652935420000|2022-05-19 04:43:40|29134.2|29022.2|29125.8|29013.8|29136|29024|29122.4|29010.4|27
1652935430000|2022-05-19 04:43:50|29124.4|29012.4|29124.8|29012.8|29124.8|29012.8|29123|29011|6
1652935440000|2022-05-19 04:44:00|29129.1|29017.1|29136.5|29024.5|29141.7|29029.7|29129.1|29017.1|35
1652935450000|2022-05-19 04:44:10|29135.1|29023.1|29141.9|29029.9|29142.1|29030.1|29134.8|29022.8|25
1652935460000|2022-05-19 04:44:20|29141.8|29029.8|29150.7|29038.7|29152.3|29040.3|29141.8|29029.8|31
1652935470000|2022-05-19 04:44:30|29151|29039|29151.9|29039.9|29152.8|29040.8|29150.9|29038.9|27
1652935480000|2022-05-19 04:44:40|29151.1|29039.1|29152.4|29040.4|29152.8|29040.8|29150.8|29038.8|24
1652935490000|2022-05-19 04:44:50|29152.3|29040.3|29157.1|29045.1|29157.1|29045.1|29152|29040|26
1652935500000|2022-05-19 04:45:00|29156.6|29044.6|29155.8|29043.8|29157.8|29045.8|29152.9|29040.9|29
1652935510000|2022-05-19 04:45:10|29153.8|29041.8|29151.6|29039.6|29153.8|29041.8|29150.9|29038.9|8
1652935520000|2022-05-19 04:45:20|29142.7|29030.7|29143.8|29031.8|29144.4|29032.4|29141.1|29029.1|12
1652935530000|2022-05-19 04:45:30|29144.4|29032.4|29146.5|29034.5|29147.1|29035.1|29143.9|29031.9|15
1652935540000|2022-05-19 04:45:40|29146.2|29034.2|29156|29044|29156.4|29044.4|29146.1|29034.1|24
1652935550000|2022-05-19 04:45:50|29156.4|29044.4|29163.7|29051.7|29163.7|29051.7|29156.4|29044.4|24
1652935560000|2022-05-19 04:46:00|29164.9|29052.9|29166.5|29054.5|29166.5|29054.5|29162.4|29050.4|13
1652935570000|2022-05-19 04:46:10|29164.8|29052.8|29148.1|29036.1|29166.7|29054.7|29147.9|29035.9|21
1652935580000|2022-05-19 04:46:20|29146.1|29034.1|29148.5|29036.5|29149.2|29037.2|29143.1|29031.1|14
1652935590000|2022-05-19 04:46:30|29149.3|29037.3|29147.4|29035.4|29149.5|29037.5|29146.9|29034.9|20
1652935600000|2022-05-19 04:46:40|29147.2|29035.2|29147.3|29035.3|29149.3|29037.3|29145.7|29033.7|21
1652935610000|2022-05-19 04:46:50|29146.8|29034.8|29142.5|29030.5|29147.5|29035.5|29137.1|29025.1|20
1652935620000|2022-05-19 04:47:00|29142.7|29030.7|29131.2|29019.2|29142.7|29030.7|29128.4|29016.4|23
1652935630000|2022-05-19 04:47:10|29130.4|29018.4|29128.1|29016.1|29130.7|29018.7|29128.1|29016.1|11
1652935640000|2022-05-19 04:47:20|29128.9|29016.9|29129|29017|29129.8|29017.8|29128.5|29016.5|16
1652935650000|2022-05-19 04:47:30|29128.9|29016.9|29128.1|29016.1|29129.1|29017.1|29128.1|29016.1|20
1652935660000|2022-05-19 04:47:40|29128.2|29016.2|29128.4|29016.4|29128.4|29016.4|29128.1|29016.1|11
1652935670000|2022-05-19 04:47:50|29128.1|29016.1|29138.7|29026.7|29139.9|29027.9|29128.1|29016.1|23
1652935680000|2022-05-19 04:48:00|29138.5|29026.5|29134|29022|29140.3|29028.3|29134|29022|12
1652935690000|2022-05-19 04:48:10|29131|29019|29134|29022|29134|29022|29130.7|29018.7|8
1652935700000|2022-05-19 04:48:20|29130.7|29018.7|29128.2|29016.2|29130.7|29018.7|29128.2|29016.2|2
1652935710000|2022-05-19 04:48:30|29131.1|29019.1|29137.1|29025.1|29138|29026|29129.8|29017.8|13
1652935720000|2022-05-19 04:48:40|29138.3|29026.3|29140.7|29028.7|29143.3|29031.3|29135.9|29023.9|16
1652935730000|2022-05-19 04:48:50|29140.9|29028.9|29140.7|29028.7|29140.9|29028.9|29136|29024|16
1652935740000|2022-05-19 04:49:00|29139.4|29027.4|29144.8|29032.8|29144.8|29032.8|29139.4|29027.4|18
1652935750000|2022-05-19 04:49:10|29143.7|29031.7|29149.2|29037.2|29151.7|29039.7|29143.7|29031.7|23
1652935760000|2022-05-19 04:49:20|29149.5|29037.5|29151.4|29039.4|29151.6|29039.6|29148.8|29036.8|24
1652935770000|2022-05-19 04:49:30|29150.2|29038.2|29151.4|29039.4|29152.2|29040.2|29150.2|29038.2|26
1652935780000|2022-05-19 04:49:40|29151.6|29039.6|29153.2|29041.2|29154.2|29042.2|29151.6|29039.6|27
1652935790000|2022-05-19 04:49:50|29153.3|29041.3|29142.4|29030.4|29153.4|29041.4|29142.4|29030.4|25
1652935800000|2022-05-19 04:50:00|29142.2|29030.2|29140.4|29028.4|29142.2|29030.2|29140.4|29028.4|11
1652935810000|2022-05-19 04:50:10|29140.5|29028.5|29143.9|29031.9|29144|29032|29140.5|29028.5|5
1652935820000|2022-05-19 04:50:20|29144.4|29032.4|29140.5|29028.5|29144.4|29032.4|29140.5|29028.5|9
1652935830000|2022-05-19 04:50:30|29138.8|29026.8|29140.1|29028.1|29140.7|29028.7|29138.8|29026.8|9
1652935840000|2022-05-19 04:50:40|29140.3|29028.3|29140.1|29028.1|29140.3|29028.3|29131.3|29019.3|6
1652935850000|2022-05-19 04:50:50|29138|29026|29140.1|29028.1|29140.1|29028.1|29138|29026|2
1652935860000|2022-05-19 04:51:00|29137.1|29025.1|29144|29032|29145|29033|29135.3|29023.3|14
1652935870000|2022-05-19 04:51:10|29142.7|29030.7|29146.1|29034.1|29146.5|29034.5|29142.7|29030.7|20
1652935880000|2022-05-19 04:51:20|29149.7|29037.7|29152.4|29040.4|29152.8|29040.8|29148.7|29036.7|22
1652935890000|2022-05-19 04:51:30|29152.5|29040.5|29148.9|29036.9|29152.6|29040.6|29147.1|29035.1|15
1652935900000|2022-05-19 04:51:40|29152.6|29040.6|29148.6|29036.6|29152.6|29040.6|29147.1|29035.1|10
1652935910000|2022-05-19 04:51:50|29147.1|29035.1|29146.1|29034.1|29152.6|29040.6|29146.1|29034.1|17
1652935920000|2022-05-19 04:52:00|29146.6|29034.6|29138.3|29026.3|29146.6|29034.6|29137.4|29025.4|16
1652935930000|2022-05-19 04:52:10|29138.4|29026.4|29136|29024|29140.4|29028.4|29135.7|29023.7|12
1652935940000|2022-05-19 04:52:20|29135.9|29023.9|29135.4|29023.4|29135.9|29023.9|29135.3|29023.3|6
1652935950000|2022-05-19 04:52:30|29140.1|29028.1|29131.4|29019.4|29140.9|29028.9|29131.4|29019.4|3
1652935960000|2022-05-19 04:52:40|29131.5|29019.5|29134.8|29022.8|29140.9|29028.9|29131.3|29019.3|14
1652935970000|2022-05-19 04:52:50|29134.1|29022.1|29136.3|29024.3|29141.1|29029.1|29133.1|29021.1|19
1652935980000|2022-05-19 04:53:00|29135.3|29023.3|29136.2|29024.2|29136.3|29024.3|29135.3|29023.3|11
1652935990000|2022-05-19 04:53:10|29138.1|29026.1|29138.1|29026.1|29138.1|29026.1|29135.4|29023.4|10
1652936000000|2022-05-19 04:53:20|29134|29022|29134|29022|29134|29022|29134|29022|1
1652936010000|2022-05-19 04:53:30|29134.4|29022.4|29135.4|29023.4|29135.4|29023.4|29134|29022|3
1652936020000|2022-05-19 04:53:40|29137.6|29025.6|29137.6|29025.6|29141.3|29029.3|29134.2|29022.2|8
1652936030000|2022-05-19 04:53:50|29134.4|29022.4|29134.4|29022.4|29135.5|29023.5|29134.4|29022.4|5
1652936040000|2022-05-19 04:54:00|29133.6|29021.6|29133|29021|29133.6|29021.6|29132.3|29020.3|9
1652936050000|2022-05-19 04:54:10|29133.1|29021.1|29133.7|29021.7|29133.7|29021.7|29133.1|29021.1|8
1652936060000|2022-05-19 04:54:20|29133.8|29021.8|29133.8|29021.8|29133.8|29021.8|29133.8|29021.8|1
1652936070000|2022-05-19 04:54:30|29135.8|29023.8|29134.1|29022.1|29137.6|29025.6|29129.9|29017.9|16
1652936080000|2022-05-19 04:54:40|29134.4|29022.4|29136.2|29024.2|29136.6|29024.6|29133.8|29021.8|11
1652936090000|2022-05-19 04:54:50|29135.4|29023.4|29134.1|29022.1|29137.7|29025.7|29133.8|29021.8|8
1652936100000|2022-05-19 04:55:00|29134.2|29022.2|29134.5|29022.5|29138.1|29026.1|29134.2|29022.2|11
1652936110000|2022-05-19 04:55:10|29137.6|29025.6|29142.9|29030.9|29145.4|29033.4|29134.5|29022.5|21
1652936120000|2022-05-19 04:55:20|29141.5|29029.5|29136.4|29024.4|29141.5|29029.5|29136.3|29024.3|16
1652936130000|2022-05-19 04:55:30|29139.7|29027.7|29144.6|29032.6|29144.8|29032.8|29136.4|29024.4|14
1652936140000|2022-05-19 04:55:40|29143.6|29031.6|29143.6|29031.6|29145.4|29033.4|29143.6|29031.6|14
1652936150000|2022-05-19 04:55:50|29144.5|29032.5|29143.6|29031.6|29145.4|29033.4|29143.6|29031.6|11
1652936160000|2022-05-19 04:56:00|29144.6|29032.6|29139.4|29027.4|29144.6|29032.6|29136.3|29024.3|15
1652936170000|2022-05-19 04:56:10|29138.8|29026.8|29136.1|29024.1|29140|29028|29134.2|29022.2|22
1652936180000|2022-05-19 04:56:20|29136.2|29024.2|29140.1|29028.1|29150.4|29038.4|29136.2|29024.2|25
1652936190000|2022-05-19 04:56:30|29141|29029|29140.4|29028.4|29141|29029|29140.1|29028.1|11
1652936200000|2022-05-19 04:56:40|29140|29028|29140.1|29028.1|29140.6|29028.6|29140|29028|6
1652936210000|2022-05-19 04:56:50|29135.8|29023.8|29135.9|29023.9|29135.9|29023.9|29135.8|29023.8|2
1652936230000|2022-05-19 04:57:10|29127.1|29015.1|29128.4|29016.4|29128.4|29016.4|29126.9|29014.9|8
1652936240000|2022-05-19 04:57:20|29127.9|29015.9|29138|29026|29138|29026|29127.9|29015.9|7
1652936250000|2022-05-19 04:57:30|29138.5|29026.5|29139.7|29027.7|29140.3|29028.3|29138.5|29026.5|4
1652936260000|2022-05-19 04:57:40|29139.6|29027.6|29137.3|29025.3|29139.6|29027.6|29136.6|29024.6|3
1652936270000|2022-05-19 04:57:50|29132.4|29020.4|29135.1|29023.1|29135.8|29023.8|29132.4|29020.4|5
1652936280000|2022-05-19 04:58:00|29132.8|29020.8|29131.9|29019.9|29135.1|29023.1|29126.8|29014.8|13
1652936300000|2022-05-19 04:58:20|29131.1|29019.1|29106.8|28994.8|29131.1|29019.1|29106.8|28994.8|19
1652936310000|2022-05-19 04:58:30|29106.5|28994.5|29105.9|28993.9|29106.5|28994.5|29105.4|28993.4|20
1652936320000|2022-05-19 04:58:40|29106.1|28994.1|29108.1|28996.1|29109.2|28997.2|29105.2|28993.2|21
1652936330000|2022-05-19 04:58:50|29107.9|28995.9|29105.1|28993.1|29107.9|28995.9|29105.1|28993.1|25
1652936340000|2022-05-19 04:59:00|29106.3|28994.3|29111.4|28999.4|29113.3|29001.3|29105.1|28993.1|24
1652936350000|2022-05-19 04:59:10|29111.3|28999.3|29118.1|29006.1|29118.2|29006.2|29111.3|28999.3|26
1652936360000|2022-05-19 04:59:20|29118.2|29006.2|29112.7|29000.7|29118.2|29006.2|29112.5|29000.5|24
1652936370000|2022-05-19 04:59:30|29112.8|29000.8|29123.5|29011.5|29123.5|29011.5|29112.7|29000.7|27
1652936380000|2022-05-19 04:59:40|29123.3|29011.3|29119.2|29007.2|29124.8|29012.8|29118.7|29006.7|23
1652936390000|2022-05-19 04:59:50|29119.1|29007.1|29113.4|29001.4|29119.3|29007.3|29113.4|29001.4|10
1652936400000|2022-05-19 05:00:00|29111.8|28999.8|29126.7|29014.7|29126.7|29014.7|29111.8|28999.8|31
1652936410000|2022-05-19 05:00:10|29126.8|29014.8|29127.1|29015.1|29129.5|29017.5|29126.1|29014.1|12
1652936420000|2022-05-19 05:00:20|29127|29015|29121.9|29009.9|29128.9|29016.9|29121.3|29009.3|25
1652936430000|2022-05-19 05:00:30|29123.7|29011.7|29126.9|29014.9|29127.8|29015.8|29122.8|29010.8|24
1652936440000|2022-05-19 05:00:40|29126.6|29014.6|29124.2|29012.2|29127.8|29015.8|29124.2|29012.2|24
1652936450000|2022-05-19 05:00:50|29125.7|29013.7|29122.9|29010.9|29125.7|29013.7|29122.9|29010.9|14
1652936460000|2022-05-19 05:01:00|29122.8|29010.8|29135.5|29023.5|29135.6|29023.6|29122.6|29010.6|23
1652936470000|2022-05-19 05:01:10|29136.3|29024.3|29132.7|29020.7|29137.8|29025.8|29132.1|29020.1|23
1652936480000|2022-05-19 05:01:20|29133.1|29021.1|29137.9|29025.9|29139.4|29027.4|29132.8|29020.8|23
1652936490000|2022-05-19 05:01:30|29137.8|29025.8|29139.8|29027.8|29140.7|29028.7|29137.8|29025.8|18
1652936500000|2022-05-19 05:01:40|29137.9|29025.9|29134.5|29022.5|29137.9|29025.9|29133.7|29021.7|28
1652936510000|2022-05-19 05:01:50|29133.9|29021.9|29130.9|29018.9|29134.9|29022.9|29130.9|29018.9|19
1652936530000|2022-05-19 05:02:10|29129|29017|29129.5|29017.5|29130.9|29018.9|29129|29017|4
1652936540000|2022-05-19 05:02:20|29129.6|29017.6|29129.5|29017.5|29129.6|29017.6|29129.5|29017.5|2
1652936550000|2022-05-19 05:02:30|29130.9|29018.9|29130.9|29018.9|29130.9|29018.9|29129.5|29017.5|5
1652936560000|2022-05-19 05:02:40|29130.2|29018.2|29130.8|29018.8|29130.9|29018.9|29130.2|29018.2|6
1652936570000|2022-05-19 05:02:50|29130.2|29018.2|29129.7|29017.7|29130.2|29018.2|29129.7|29017.7|2
1652936620000|2022-05-19 05:03:40|29129.6|29017.6|29130.9|29018.9|29130.9|29018.9|29129.5|29017.5|5
1652936630000|2022-05-19 05:03:50|29117.3|29005.3|29112.3|29000.3|29123.4|29011.4|29110.4|28998.4|15
1652936640000|2022-05-19 05:04:00|29112.2|29000.2|29110.4|28998.4|29112.2|29000.2|29109.6|28997.6|5
1652936650000|2022-05-19 05:04:10|29108.4|28996.4|29104.8|28992.8|29110.4|28998.4|29103.1|28991.1|14
1652936660000|2022-05-19 05:04:20|29104.1|28992.1|29103.6|28991.6|29111.3|28999.3|29103.6|28991.6|22
1652936670000|2022-05-19 05:04:30|29105.7|28993.7|29104.4|28992.4|29106.4|28994.4|29102.1|28990.1|19
1652936680000|2022-05-19 05:04:40|29104|28992|29106.8|28994.8|29109|28997|29104|28992|30
1652936690000|2022-05-19 05:04:50|29107.3|28995.3|29114.4|29002.4|29116.5|29004.5|29107.3|28995.3|32
1652936700000|2022-05-19 05:05:00|29110.5|28998.5|29115.6|29003.6|29115.7|29003.7|29110.3|28998.3|14
1652936710000|2022-05-19 05:05:10|29115.9|29003.9|29115.5|29003.5|29121.8|29009.8|29114.8|29002.8|28
1652936720000|2022-05-19 05:05:20|29116.8|29004.8|29117.8|29005.8|29120.7|29008.7|29116.8|29004.8|22
1652936730000|2022-05-19 05:05:30|29115.7|29003.7|29123.1|29011.1|29124.7|29012.7|29115.5|29003.5|22
1652936740000|2022-05-19 05:05:40|29124.4|29012.4|29124.2|29012.2|29125.1|29013.1|29122.9|29010.9|29
1652936750000|2022-05-19 05:05:50|29124.8|29012.8|29125.7|29013.7|29126.5|29014.5|29124|29012|28
1652936760000|2022-05-19 05:06:00|29125.6|29013.6|29134.5|29022.5|29134.5|29022.5|29124.3|29012.3|32
1652936770000|2022-05-19 05:06:10|29135|29023|29150|29038|29150.2|29038.2|29135|29023|23
1652936780000|2022-05-19 05:06:20|29151.1|29039.1|29163.4|29051.4|29163.9|29051.9|29148|29036|28
1652936790000|2022-05-19 05:06:30|29163.2|29051.2|29167|29055|29167.8|29055.8|29153.9|29041.9|27
1652936800000|2022-05-19 05:06:40|29168|29056|29169|29057|29169.2|29057.2|29166.3|29054.3|10
1652936810000|2022-05-19 05:06:50|29168.9|29056.9|29168.1|29056.1|29169.1|29057.1|29158.7|29046.7|26
1652936820000|2022-05-19 05:07:00|29168.3|29056.3|29161.6|29049.6|29168.4|29056.4|29155.2|29043.2|21
1652936830000|2022-05-19 05:07:10|29161.8|29049.8|29156.9|29044.9|29161.8|29049.8|29153.7|29041.7|30
1652936840000|2022-05-19 05:07:20|29158.7|29046.7|29159|29047|29161.6|29049.6|29154.1|29042.1|20
1652936850000|2022-05-19 05:07:30|29159.8|29047.8|29156|29044|29162.1|29050.1|29156|29044|19
1652936860000|2022-05-19 05:07:40|29160.9|29048.9|29156|29044|29161.5|29049.5|29155.5|29043.5|23
1652936870000|2022-05-19 05:07:50|29153.6|29041.6|29156.3|29044.3|29157.3|29045.3|29150.5|29038.5|19
1652936880000|2022-05-19 05:08:00|29156|29044|29152.8|29040.8|29158.6|29046.6|29151.4|29039.4|28
1652936890000|2022-05-19 05:08:10|29153.5|29041.5|29154|29042|29155.8|29043.8|29153.4|29041.4|25
1652936900000|2022-05-19 05:08:20|29154.1|29042.1|29144.8|29032.8|29154.9|29042.9|29144.8|29032.8|22
1652936910000|2022-05-19 05:08:30|29145|29033|29153.1|29041.1|29153.1|29041.1|29145|29033|17
1652936920000|2022-05-19 05:08:40|29153.2|29041.2|29153.5|29041.5|29156|29044|29153.2|29041.2|26
1652936930000|2022-05-19 05:08:50|29153.6|29041.6|29158.5|29046.5|29158.5|29046.5|29153.6|29041.6|27
1652936940000|2022-05-19 05:09:00|29158.1|29046.1|29152.9|29040.9|29159.3|29047.3|29152.6|29040.6|27
1652936950000|2022-05-19 05:09:10|29153|29041|29154.2|29042.2|29154.9|29042.9|29153|29041|27
1652936960000|2022-05-19 05:09:20|29154.3|29042.3|29151.4|29039.4|29154.6|29042.6|29151.4|29039.4|21
1652936970000|2022-05-19 05:09:30|29152.7|29040.7|29155.6|29043.6|29156.3|29044.3|29150.7|29038.7|21
1652936980000|2022-05-19 05:09:40|29155.9|29043.9|29151.4|29039.4|29156.5|29044.5|29150.5|29038.5|15
1652936990000|2022-05-19 05:09:50|29151.7|29039.7|29145.3|29033.3|29156.3|29044.3|29141.4|29029.4|24
1652937000000|2022-05-19 05:10:00|29142.8|29030.8|29148.6|29036.6|29150.2|29038.2|29142.7|29030.7|23
1652937010000|2022-05-19 05:10:10|29147.3|29035.3|29148.6|29036.6|29148.8|29036.8|29147.3|29035.3|21
1652937020000|2022-05-19 05:10:20|29146.4|29034.4|29149.6|29037.6|29149.8|29037.8|29146.4|29034.4|13
1652937030000|2022-05-19 05:10:30|29149.2|29037.2|29151|29039|29151|29039|29147.9|29035.9|19
1652937040000|2022-05-19 05:10:40|29150.6|29038.6|29142.3|29030.3|29151|29039|29142.3|29030.3|23
1652937050000|2022-05-19 05:10:50|29142|29030|29141.4|29029.4|29142|29030|29141.4|29029.4|3
1652937060000|2022-05-19 05:11:00|29130.5|29018.5|29144.1|29032.1|29144.1|29032.1|29129.9|29017.9|9
1652937070000|2022-05-19 05:11:10|29141.1|29029.1|29138.4|29026.4|29141.1|29029.1|29137.8|29025.8|10
1652937080000|2022-05-19 05:11:20|29139.3|29027.3|29138.4|29026.4|29139.3|29027.3|29135.7|29023.7|6
1652937090000|2022-05-19 05:11:30|29138.3|29026.3|29138.3|29026.3|29138.4|29026.4|29138.3|29026.3|3
1652937100000|2022-05-19 05:11:40|29138.4|29026.4|29138.4|29026.4|29138.5|29026.5|29138.2|29026.2|6
1652937120000|2022-05-19 05:12:00|29137.8|29025.8|29138.4|29026.4|29138.4|29026.4|29136.6|29024.6|10
1652937130000|2022-05-19 05:12:10|29139.4|29027.4|29154.6|29042.6|29155.6|29043.6|29139.4|29027.4|23
1652937140000|2022-05-19 05:12:20|29152.5|29040.5|29155.5|29043.5|29155.6|29043.6|29150.7|29038.7|23
1652937150000|2022-05-19 05:12:30|29154.5|29042.5|29149|29037|29155.7|29043.7|29148.5|29036.5|22
1652937160000|2022-05-19 05:12:40|29149.9|29037.9|29141.6|29029.6|29150.4|29038.4|29139.6|29027.6|12
1652937170000|2022-05-19 05:12:50|29142.8|29030.8|29150.4|29038.4|29150.4|29038.4|29142.8|29030.8|17
1652937180000|2022-05-19 05:13:00|29149.3|29037.3|29150.4|29038.4|29150.4|29038.4|29146.7|29034.7|9
1652937190000|2022-05-19 05:13:10|29148.9|29036.9|29156.8|29044.8|29156.8|29044.8|29148.9|29036.9|22
1652937200000|2022-05-19 05:13:20|29155.5|29043.5|29154.6|29042.6|29155.5|29043.5|29152|29040|25
1652937210000|2022-05-19 05:13:30|29154.2|29042.2|29156.8|29044.8|29157.9|29045.9|29154.2|29042.2|16
1652937220000|2022-05-19 05:13:40|29157.9|29045.9|29157.3|29045.3|29157.9|29045.9|29156.8|29044.8|21
1652937230000|2022-05-19 05:13:50|29157.4|29045.4|29152.6|29040.6|29157.4|29045.4|29151.5|29039.5|24
1652937240000|2022-05-19 05:14:00|29152.1|29040.1|29158.2|29046.2|29158.3|29046.3|29152.1|29040.1|27
1652937250000|2022-05-19 05:14:10|29158.1|29046.1|29152|29040|29158.1|29046.1|29149.6|29037.6|22
1652937260000|2022-05-19 05:14:20|29149.7|29037.7|29152.6|29040.6|29156.1|29044.1|29149.6|29037.6|25
1652937270000|2022-05-19 05:14:30|29151.1|29039.1|29152.6|29040.6|29154.7|29042.7|29149.4|29037.4|27
1652937280000|2022-05-19 05:14:40|29151.9|29039.9|29200.5|29088.5|29204.6|29092.6|29151.9|29039.9|32
1652937290000|2022-05-19 05:14:50|29198.8|29086.8|29206.7|29094.7|29207.6|29095.6|29198.8|29086.8|32
1652937300000|2022-05-19 05:15:00|29207.7|29095.7|29210.5|29098.5|29211.3|29099.3|29205|29093|29
1652937310000|2022-05-19 05:15:10|29211.7|29099.7|29196.5|29084.5|29211.7|29099.7|29194.4|29082.4|23
1652937320000|2022-05-19 05:15:20|29196.3|29084.3|29195.1|29083.1|29196.3|29084.3|29192|29080|28
1652937330000|2022-05-19 05:15:30|29195.9|29083.9|29201.5|29089.5|29201.6|29089.6|29193.2|29081.2|29
1652937340000|2022-05-19 05:15:40|29201.1|29089.1|29204.9|29092.9|29209|29097|29200|29088|32
1652937350000|2022-05-19 05:15:50|29204.8|29092.8|29210.5|29098.5|29213.2|29101.2|29204.8|29092.8|30
1652937360000|2022-05-19 05:16:00|29213.7|29101.7|29203.1|29091.1|29213.7|29101.7|29203.1|29091.1|28
1652937370000|2022-05-19 05:16:10|29202.7|29090.7|29200.1|29088.1|29206.9|29094.9|29200.1|29088.1|31
1652937380000|2022-05-19 05:16:20|29200.5|29088.5|29203.6|29091.6|29203.6|29091.6|29199.8|29087.8|9
1652937390000|2022-05-19 05:16:30|29202.4|29090.4|29199.9|29087.9|29202.4|29090.4|29198.2|29086.2|10
1652937410000|2022-05-19 05:16:50|29197.3|29085.3|29201.2|29089.2|29201.2|29089.2|29197.3|29085.3|10
1652937420000|2022-05-19 05:17:00|29201.9|29089.9|29202.2|29090.2|29202.2|29090.2|29198.8|29086.8|14
1652937430000|2022-05-19 05:17:10|29201.4|29089.4|29201.9|29089.9|29201.9|29089.9|29200.2|29088.2|20
1652937440000|2022-05-19 05:17:20|29202|29090|29198.4|29086.4|29203.3|29091.3|29198.4|29086.4|8
1652937460000|2022-05-19 05:17:40|29196.7|29084.7|29198.4|29086.4|29198.4|29086.4|29196.7|29084.7|4
1652937470000|2022-05-19 05:17:50|29194.3|29082.3|29191.9|29079.9|29194.4|29082.4|29191.9|29079.9|3
1652937480000|2022-05-19 05:18:00|29191.7|29079.7|29191.7|29079.7|29191.7|29079.7|29191.7|29079.7|1
1652937500000|2022-05-19 05:18:20|29182.9|29070.9|29182.9|29070.9|29182.9|29070.9|29182.9|29070.9|1
1652937520000|2022-05-19 05:18:40|29198.4|29086.4|29198.4|29086.4|29198.4|29086.4|29198.4|29086.4|1
1652937570000|2022-05-19 05:19:30|29190.6|29078.6|29189.5|29077.5|29198.4|29086.4|29181.9|29069.9|13
1652937580000|2022-05-19 05:19:40|29181.9|29069.9|29183.9|29071.9|29198.4|29086.4|29181.9|29069.9|12
1652937590000|2022-05-19 05:19:50|29182.5|29070.5|29173.9|29061.9|29183.9|29071.9|29170.6|29058.6|19
1652937600000|2022-05-19 05:20:00|29175.5|29063.5|29183.9|29071.9|29183.9|29071.9|29175.5|29063.5|6
1652937610000|2022-05-19 05:20:10|29183.5|29071.5|29182.1|29070.1|29183.5|29071.5|29182.1|29070.1|6
1652937620000|2022-05-19 05:20:20|29182|29070|29175.6|29063.6|29183.3|29071.3|29175|29063|24
1652937630000|2022-05-19 05:20:30|29175|29063|29172.3|29060.3|29175.6|29063.6|29172.3|29060.3|8
1652937640000|2022-05-19 05:20:40|29172.2|29060.2|29171.9|29059.9|29172.7|29060.7|29171.9|29059.9|14
1652937650000|2022-05-19 05:20:50|29170.1|29058.1|29167.5|29055.5|29170.1|29058.1|29166.8|29054.8|8
1652937670000|2022-05-19 05:21:10|29167.1|29055.1|29167.1|29055.1|29167.1|29055.1|29165.1|29053.1|4
1652937720000|2022-05-19 05:22:00|29166.8|29054.8|29166.8|29054.8|29166.8|29054.8|29166.8|29054.8|1
1652937730000|2022-05-19 05:22:10|29165.9|29053.9|29161.7|29049.7|29165.9|29053.9|29161.7|29049.7|4
1652937740000|2022-05-19 05:22:20|29161.3|29049.3|29161.2|29049.2|29161.7|29049.7|29160.9|29048.9|5
1652937750000|2022-05-19 05:22:30|29161.7|29049.7|29161.7|29049.7|29161.7|29049.7|29160.9|29048.9|11
1652937760000|2022-05-19 05:22:40|29160.9|29048.9|29161.7|29049.7|29161.7|29049.7|29160.9|29048.9|7
1652937770000|2022-05-19 05:22:50|29160.9|29048.9|29161.3|29049.3|29161.7|29049.7|29160.9|29048.9|7
1652937780000|2022-05-19 05:23:00|29161.7|29049.7|29160.9|29048.9|29161.7|29049.7|29160.9|29048.9|2
1652937790000|2022-05-19 05:23:10|29156|29044|29156.1|29044.1|29160.9|29048.9|29154|29042|6
1652937800000|2022-05-19 05:23:20|29145.2|29033.2|29153.9|29041.9|29158.5|29046.5|29137.4|29025.4|17
1652937810000|2022-05-19 05:23:30|29156.3|29044.3|29154.4|29042.4|29156.5|29044.5|29153.9|29041.9|18
1652937820000|2022-05-19 05:23:40|29156.2|29044.2|29156.2|29044.2|29156.2|29044.2|29153.9|29041.9|8
1652937830000|2022-05-19 05:23:50|29153.9|29041.9|29153.9|29041.9|29156.2|29044.2|29153.9|29041.9|8
1652937850000|2022-05-19 05:24:10|29139.1|29027.1|29135|29023|29145.5|29033.5|29134.6|29022.6|16
1652937860000|2022-05-19 05:24:20|29131.4|29019.4|29133.3|29021.3|29135|29023|29131.4|29019.4|14
1652937870000|2022-05-19 05:24:30|29133.9|29021.9|29133.3|29021.3|29133.9|29021.9|29133.3|29021.3|3
1652937880000|2022-05-19 05:24:40|29135.1|29023.1|29131.4|29019.4|29135.1|29023.1|29131.4|29019.4|3
1652937890000|2022-05-19 05:24:50|29134.3|29022.3|29131.4|29019.4|29135.4|29023.4|29125.9|29013.9|12
1652937900000|2022-05-19 05:25:00|29130.9|29018.9|29131.4|29019.4|29131.4|29019.4|29130.9|29018.9|2
1652937910000|2022-05-19 05:25:10|29127.1|29015.1|29128.4|29016.4|29131.4|29019.4|29126.6|29014.6|13
1652937920000|2022-05-19 05:25:20|29131.4|29019.4|29131.4|29019.4|29131.4|29019.4|29128.9|29016.9|13
1652937930000|2022-05-19 05:25:30|29128.9|29016.9|29128.6|29016.6|29131.4|29019.4|29126.5|29014.5|13
1652937940000|2022-05-19 05:25:40|29128.3|29016.3|29128.6|29016.6|29128.6|29016.6|29124.2|29012.2|4
1652937950000|2022-05-19 05:25:50|29126.4|29014.4|29129.5|29017.5|29129.5|29017.5|29126.4|29014.4|7
1652937960000|2022-05-19 05:26:00|29128|29016|29128.6|29016.6|29128.6|29016.6|29124.2|29012.2|12
1652937990000|2022-05-19 05:26:30|29118.3|29006.3|29128.6|29016.6|29128.6|29016.6|29118.3|29006.3|7
1652938000000|2022-05-19 05:26:40|29124.1|29012.1|29113.7|29001.7|29128.6|29016.6|29113.7|29001.7|14
1652938010000|2022-05-19 05:26:50|29107.7|28995.7|29095.9|28983.9|29107.7|28995.7|29095.9|28983.9|29
1652938020000|2022-05-19 05:27:00|29096.2|28984.2|29095.7|28983.7|29098|28986|29091.8|28979.8|21
1652938030000|2022-05-19 05:27:10|29095.6|28983.6|29105.4|28993.4|29106.3|28994.3|29095.6|28983.6|32
1652938040000|2022-05-19 05:27:20|29105.5|28993.5|29100.2|28988.2|29105.5|28993.5|29100.2|28988.2|9
1652938050000|2022-05-19 05:27:30|29099.7|28987.7|29096.3|28984.3|29099.7|28987.7|29096.3|28984.3|6
1652938060000|2022-05-19 05:27:40|29098|28986|29103.1|28991.1|29104.8|28992.8|29098|28986|22
1652938070000|2022-05-19 05:27:50|29107|28995|29103.1|28991.1|29107|28995|29102.6|28990.6|13
1652938080000|2022-05-19 05:28:00|29102.6|28990.6|29110.6|28998.6|29112.6|29000.6|29100.6|28988.6|23
1652938090000|2022-05-19 05:28:10|29107.1|28995.1|29112.1|29000.1|29112.1|29000.1|29107.1|28995.1|9
1652938100000|2022-05-19 05:28:20|29112.6|29000.6|29116.2|29004.2|29117.3|29005.3|29112.6|29000.6|28
1652938110000|2022-05-19 05:28:30|29116.4|29004.4|29114.3|29002.3|29116.8|29004.8|29111.1|28999.1|20
1652938120000|2022-05-19 05:28:40|29114.9|29002.9|29119.6|29007.6|29121.7|29009.7|29114|29002|29
1652938130000|2022-05-19 05:28:50|29119.9|29007.9|29126.5|29014.5|29126.5|29014.5|29119.3|29007.3|29
1652938140000|2022-05-19 05:29:00|29126|29014|29123.6|29011.6|29127.9|29015.9|29122.6|29010.6|23
1652938150000|2022-05-19 05:29:10|29125|29013|29125.6|29013.6|29126.5|29014.5|29117.9|29005.9|29
1652938160000|2022-05-19 05:29:20|29125.3|29013.3|29126.8|29014.8|29127.6|29015.6|29123.3|29011.3|13
1652938170000|2022-05-19 05:29:30|29120.6|29008.6|29113.8|29001.8|29120.6|29008.6|29113.8|29001.8|9
1652938180000|2022-05-19 05:29:40|29117.3|29005.3|29116.2|29004.2|29117.7|29005.7|29114.5|29002.5|19
1652938190000|2022-05-19 05:29:50|29116.5|29004.5|29126.4|29014.4|29126.4|29014.4|29116.5|29004.5|26
1652938200000|2022-05-19 05:30:00|29126.8|29014.8|29130.5|29018.5|29131.2|29019.2|29126.8|29014.8|33
1652938210000|2022-05-19 05:30:10|29129.2|29017.2|29132.4|29020.4|29132.9|29020.9|29128.8|29016.8|27
1652938220000|2022-05-19 05:30:20|29133|29021|29128.3|29016.3|29135|29023|29127.6|29015.6|20
1652938230000|2022-05-19 05:30:30|29127.9|29015.9|29129.2|29017.2|29129.6|29017.6|29127.9|29015.9|14
1652938240000|2022-05-19 05:30:40|29129.4|29017.4|29127.4|29015.4|29129.9|29017.9|29126.2|29014.2|21
1652938250000|2022-05-19 05:30:50|29120.7|29008.7|29116.1|29004.1|29127.4|29015.4|29115.5|29003.5|13
1652938260000|2022-05-19 05:31:00|29115.1|29003.1|29117.8|29005.8|29117.8|29005.8|29115.1|29003.1|3
1652938270000|2022-05-19 05:31:10|29117|29005|29121.6|29009.6|29121.6|29009.6|29117|29005|3
1652938280000|2022-05-19 05:31:20|29120.9|29008.9|29117.1|29005.1|29120.9|29008.9|29115.1|29003.1|6
1652938290000|2022-05-19 05:31:30|29110.1|28998.1|29110|28998|29110.3|28998.3|29110|28998|6
1652938300000|2022-05-19 05:31:40|29110.7|28998.7|29102.4|28990.4|29112.4|29000.4|29102.4|28990.4|7
1652938310000|2022-05-19 05:31:50|29101.3|28989.3|29103.3|28991.3|29105.1|28993.1|29099.5|28987.5|10
1652938320000|2022-05-19 05:32:00|29102.8|28990.8|29112.4|29000.4|29112.4|29000.4|29102.8|28990.8|6
1652938330000|2022-05-19 05:32:10|29109.1|28997.1|29112.4|29000.4|29112.4|29000.4|29106.8|28994.8|4
1652938340000|2022-05-19 05:32:20|29102.7|28990.7|29099.7|28987.7|29112.4|29000.4|29099.7|28987.7|5
1652938350000|2022-05-19 05:32:30|29101.2|28989.2|29098.7|28986.7|29101.6|28989.6|29096.7|28984.7|14
1652938360000|2022-05-19 05:32:40|29098.5|28986.5|29098.7|28986.7|29099|28987|29095.9|28983.9|8
1652938370000|2022-05-19 05:32:50|29097.5|28985.5|29098.7|28986.7|29098.7|28986.7|29097.3|28985.3|10
1652938380000|2022-05-19 05:33:00|29097|28985|29088.1|28976.1|29098.7|28986.7|29088.1|28976.1|10
1652938390000|2022-05-19 05:33:10|29088.9|28976.9|29086.7|28974.7|29089.5|28977.5|29085.7|28973.7|12
1652938400000|2022-05-19 05:33:20|29089.5|28977.5|29101.2|28989.2|29101.9|28989.9|29089|28977|21
1652938410000|2022-05-19 05:33:30|29101.4|28989.4|29100.7|28988.7|29102.1|28990.1|29095.5|28983.5|23
1652938420000|2022-05-19 05:33:40|29100.8|28988.8|29100.2|28988.2|29101.1|28989.1|29100.2|28988.2|9
1652938430000|2022-05-19 05:33:50|29100.1|28988.1|29100.5|28988.5|29100.9|28988.9|29098.7|28986.7|13
1652938440000|2022-05-19 05:34:00|29097|28985|29108.5|28996.5|29108.5|28996.5|29097|28985|24
1652938450000|2022-05-19 05:34:10|29108.1|28996.1|29108|28996|29110.7|28998.7|29106|28994|25
1652938460000|2022-05-19 05:34:20|29107.8|28995.8|29106|28994|29107.8|28995.8|29105.9|28993.9|6
1652938470000|2022-05-19 05:34:30|29106.4|28994.4|29108.4|28996.4|29109.4|28997.4|29105.7|28993.7|20
1652938480000|2022-05-19 05:34:40|29107.3|28995.3|29110.6|28998.6|29111.1|28999.1|29107.3|28995.3|27
1652938490000|2022-05-19 05:34:50|29109.9|28997.9|29107|28995|29110.1|28998.1|29107|28995|21
1652938500000|2022-05-19 05:35:00|29106.1|28994.1|29113.5|29001.5|29114.8|29002.8|29104.3|28992.3|23
1652938510000|2022-05-19 05:35:10|29113|29001|29114.7|29002.7|29117.4|29005.4|29113|29001|28
1652938520000|2022-05-19 05:35:20|29114.6|29002.6|29125.3|29013.3|29125.3|29013.3|29114.6|29002.6|28
1652938530000|2022-05-19 05:35:30|29125.9|29013.9|29117.6|29005.6|29126.7|29014.7|29117.6|29005.6|22
1652938540000|2022-05-19 05:35:40|29123|29011|29113.7|29001.7|29123.9|29011.9|29113.5|29001.5|23
1652938550000|2022-05-19 05:35:50|29113.5|29001.5|29114.7|29002.7|29114.7|29002.7|29113.5|29001.5|22
1652938560000|2022-05-19 05:36:00|29113.8|29001.8|29114.7|29002.7|29114.7|29002.7|29113.5|29001.5|24
1652938570000|2022-05-19 05:36:10|29114|29002|29097.1|28985.1|29114.7|29002.7|29096.9|28984.9|11
1652938580000|2022-05-19 05:36:20|29095.5|28983.5|29097.1|28985.1|29097.1|28985.1|29090.9|28978.9|5
1652938590000|2022-05-19 05:36:30|29088.9|28976.9|29097.1|28985.1|29097.1|28985.1|29081.5|28969.5|21
1652938600000|2022-05-19 05:36:40|29081.5|28969.5|29091.3|28979.3|29097.1|28985.1|29081.5|28969.5|16
1652938610000|2022-05-19 05:36:50|29097.1|28985.1|29097.1|28985.1|29097.1|28985.1|29097.1|28985.1|1
1652938620000|2022-05-19 05:37:00|29096|28984|29090.1|28978.1|29096|28984|29086.8|28974.8|23
1652938630000|2022-05-19 05:37:10|29091.9|28979.9|29091.5|28979.5|29091.9|28979.9|29088|28976|26
1652938640000|2022-05-19 05:37:20|29091.7|28979.7|29093.3|28981.3|29095.8|28983.8|29091.4|28979.4|30
1652938650000|2022-05-19 05:37:30|29092.9|28980.9|29084.9|28972.9|29092.9|28980.9|29083.1|28971.1|27
1652938660000|2022-05-19 05:37:40|29085|28973|29082.1|28970.1|29086.7|28974.7|29081.7|28969.7|26
1652938670000|2022-05-19 05:37:50|29077.5|28965.5|29078.1|28966.1|29078.6|28966.6|29074.7|28962.7|13
1652938680000|2022-05-19 05:38:00|29077.2|28965.2|29082.2|28970.2|29082.2|28970.2|29077.2|28965.2|7
1652938690000|2022-05-19 05:38:10|29082.5|28970.5|29076.1|28964.1|29082.5|28970.5|29073.4|28961.4|20
1652938700000|2022-05-19 05:38:20|29076.7|28964.7|29072.6|28960.6|29077.2|28965.2|29072|28960|27
1652938710000|2022-05-19 05:38:30|29072.2|28960.2|29066.8|28954.8|29072.2|28960.2|29065.9|28953.9|17
1652938720000|2022-05-19 05:38:40|29066.7|28954.7|29063.9|28951.9|29066.7|28954.7|29062.9|28950.9|18
1652938730000|2022-05-19 05:38:50|29064.1|28952.1|29064.9|28952.9|29064.9|28952.9|29063.7|28951.7|11
1652938740000|2022-05-19 05:39:00|29058.8|28946.8|29064.9|28952.9|29064.9|28952.9|29058.7|28946.7|8
1652938750000|2022-05-19 05:39:10|29062.9|28950.9|29064.9|28952.9|29064.9|28952.9|29060.3|28948.3|13
1652938760000|2022-05-19 05:39:20|29060.4|28948.4|29064.9|28952.9|29064.9|28952.9|29055.2|28943.2|15
1652938770000|2022-05-19 05:39:30|29063.8|28951.8|29068.7|28956.7|29069.4|28957.4|29063.8|28951.8|10
1652938780000|2022-05-19 05:39:40|29069.4|28957.4|29068.5|28956.5|29070|28958|29068.5|28956.5|11
1652938790000|2022-05-19 05:39:50|29066.8|28954.8|29065|28953|29066.8|28954.8|29063.5|28951.5|14
1652938800000|2022-05-19 05:40:00|29064.5|28952.5|29063.1|28951.1|29064.5|28952.5|29063.1|28951.1|3
1652938810000|2022-05-19 05:40:10|29064.1|28952.1|29063.3|28951.3|29065.8|28953.8|29063.1|28951.1|21
1652938820000|2022-05-19 05:40:20|29063.2|28951.2|29069.8|28957.8|29069.8|28957.8|29062.9|28950.9|26
1652938830000|2022-05-19 05:40:30|29069.9|28957.9|29067.4|28955.4|29070.3|28958.3|29065.7|28953.7|30
1652938840000|2022-05-19 05:40:40|29067.3|28955.3|29064.4|28952.4|29069.8|28957.8|29064.4|28952.4|33
1652938850000|2022-05-19 05:40:50|29067.9|28955.9|29062.1|28950.1|29067.9|28955.9|29061.8|28949.8|29
1652938860000|2022-05-19 05:41:00|29062.3|28950.3|29067.6|28955.6|29067.6|28955.6|29062.3|28950.3|15
1652938880000|2022-05-19 05:41:20|29065.5|28953.5|29067.6|28955.6|29067.7|28955.7|29065.5|28953.5|6
1652938890000|2022-05-19 05:41:30|29067.2|28955.2|29068|28956|29068|28956|29065|28953|17
1652938900000|2022-05-19 05:41:40|29068.1|28956.1|29063.8|28951.8|29068.1|28956.1|29062|28950|15
1652938910000|2022-05-19 05:41:50|29062.4|28950.4|29062.5|28950.5|29062.5|28950.5|29060.5|28948.5|8
1652938920000|2022-05-19 05:42:00|29069.1|28957.1|29085|28973|29085|28973|29065.8|28953.8|18
1652938930000|2022-05-19 05:42:10|29085.7|28973.7|29083.3|28971.3|29085.7|28973.7|29074.5|28962.5|19
1652938940000|2022-05-19 05:42:20|29083.4|28971.4|29082.9|28970.9|29084.1|28972.1|29081.3|28969.3|25
1652938950000|2022-05-19 05:42:30|29082.8|28970.8|29080.3|28968.3|29082.8|28970.8|29078.8|28966.8|19
1652938960000|2022-05-19 05:42:40|29080.5|28968.5|29082.3|28970.3|29084.8|28972.8|29080.5|28968.5|28
1652938970000|2022-05-19 05:42:50|29082.2|28970.2|29078|28966|29084.3|28972.3|29078|28966|24
1652938980000|2022-05-19 05:43:00|29078.1|28966.1|29079.4|28967.4|29081.3|28969.3|29076.2|28964.2|27
1652938990000|2022-05-19 05:43:10|29079.6|28967.6|29081.3|28969.3|29081.5|28969.5|29079.6|28967.6|18
1652939000000|2022-05-19 05:43:20|29079.7|28967.7|29081.4|28969.4|29081.4|28969.4|29076.3|28964.3|25
1652939010000|2022-05-19 05:43:30|29079.4|28967.4|29087.5|28975.5|29087.5|28975.5|29079.4|28967.4|9
1652939020000|2022-05-19 05:43:40|29085.4|28973.4|29084.9|28972.9|29085.4|28973.4|29083.7|28971.7|6
1652939030000|2022-05-19 05:43:50|29084.8|28972.8|29084.6|28972.6|29086.4|28974.4|29083.3|28971.3|25
1652939040000|2022-05-19 05:44:00|29084.4|28972.4|29087.6|28975.6|29087.6|28975.6|29080.4|28968.4|18
1652939050000|2022-05-19 05:44:10|29087.7|28975.7|29083.3|28971.3|29087.7|28975.7|29080.4|28968.4|20
1652939060000|2022-05-19 05:44:20|29082.9|28970.9|29085.7|28973.7|29085.7|28973.7|29082.9|28970.9|15
1652939070000|2022-05-19 05:44:30|29087|28975|29085.8|28973.8|29087|28975|29085|28973|27
1652939080000|2022-05-19 05:44:40|29085.7|28973.7|29082.2|28970.2|29085.7|28973.7|29081.6|28969.6|26
1652939090000|2022-05-19 05:44:50|29082.1|28970.1|29088.9|28976.9|29092.3|28980.3|29081.1|28969.1|27
1652939100000|2022-05-19 05:45:00|29093.3|28981.3|29104.3|28992.3|29109.5|28997.5|29088.9|28976.9|18
1652939110000|2022-05-19 05:45:10|29104.2|28992.2|29102|28990|29109.1|28997.1|29102|28990|27
1652939120000|2022-05-19 05:45:20|29107.9|28995.9|29112.4|29000.4|29121.4|29009.4|29102|28990|21
1652939130000|2022-05-19 05:45:30|29107|28995|29105.2|28993.2|29107.6|28995.6|29103.7|28991.7|28
1652939140000|2022-05-19 05:45:40|29104.7|28992.7|29102|28990|29104.7|28992.7|29095.2|28983.2|15
1652939150000|2022-05-19 05:45:50|29099|28987|29102|28990|29102|28990|29097.7|28985.7|18
1652939160000|2022-05-19 05:46:00|29095.3|28983.3|29096.2|28984.2|29102|28990|29093.2|28981.2|21
1652939170000|2022-05-19 05:46:10|29095.5|28983.5|29107.2|28995.2|29110.5|28998.5|29094.7|28982.7|30
1652939180000|2022-05-19 05:46:20|29108.1|28996.1|29109.9|28997.9|29112|29000|29107.7|28995.7|24
1652939190000|2022-05-19 05:46:30|29112|29000|29110.9|28998.9|29113.2|29001.2|29109.9|28997.9|21
1652939200000|2022-05-19 05:46:40|29111.1|28999.1|29110.4|28998.4|29111.5|28999.5|29110.4|28998.4|21
1652939210000|2022-05-19 05:46:50|29110.3|28998.3|29110.1|28998.1|29111.4|28999.4|29109.6|28997.6|13
1652939220000|2022-05-19 05:47:00|29110.6|28998.6|29111.5|28999.5|29111.7|28999.7|29110.6|28998.6|4
1652939230000|2022-05-19 05:47:10|29112.6|29000.6|29107.6|28995.6|29112.6|29000.6|29107.6|28995.6|28
1652939240000|2022-05-19 05:47:20|29108.2|28996.2|29109.7|28997.7|29112.4|29000.4|29107.9|28995.9|24
1652939250000|2022-05-19 05:47:30|29109|28997|29112.5|29000.5|29112.5|29000.5|29107.4|28995.4|28
1652939260000|2022-05-19 05:47:40|29112.6|29000.6|29110.1|28998.1|29112.9|29000.9|29109.5|28997.5|25
1652939270000|2022-05-19 05:47:50|29108.7|28996.7|29106.3|28994.3|29112|29000|29106|28994|30
1652939280000|2022-05-19 05:48:00|29105.2|28993.2|29104.1|28992.1|29106.8|28994.8|29099|28987|24
1652939290000|2022-05-19 05:48:10|29102.8|28990.8|29104.9|28992.9|29106.8|28994.8|29100.1|28988.1|26
1652939300000|2022-05-19 05:48:20|29104.4|28992.4|29102|28990|29106.8|28994.8|29098.9|28986.9|27
1652939310000|2022-05-19 05:48:30|29102.3|28990.3|29102.7|28990.7|29103.5|28991.5|29101.1|28989.1|27
1652939320000|2022-05-19 05:48:40|29101|28989|29102.2|28990.2|29103.5|28991.5|29101|28989|21
1652939330000|2022-05-19 05:48:50|29102.7|28990.7|29096.5|28984.5|29103.5|28991.5|29090.4|28978.4|24
1652939340000|2022-05-19 05:49:00|29090.4|28978.4|29080.2|28968.2|29103.5|28991.5|29076.7|28964.7|27
1652939350000|2022-05-19 05:49:10|29079|28967|29085.1|28973.1|29085.1|28973.1|29075.2|28963.2|35
1652939360000|2022-05-19 05:49:20|29082.2|28970.2|29087.9|28975.9|29087.9|28975.9|29076.6|28964.6|26
1652939370000|2022-05-19 05:49:30|29087.3|28975.3|29077.9|28965.9|29087.5|28975.5|29077.9|28965.9|20
1652939380000|2022-05-19 05:49:40|29077.1|28965.1|29082.2|28970.2|29083|28971|29077.1|28965.1|22
1652939390000|2022-05-19 05:49:50|29084.1|28972.1|29082.3|28970.3|29084.1|28972.1|29081.9|28969.9|20
1652939400000|2022-05-19 05:50:00|29082.1|28970.1|29092.9|28980.9|29092.9|28980.9|29081.4|28969.4|19
1652939410000|2022-05-19 05:50:10|29090.1|28978.1|29095.2|28983.2|29095.2|28983.2|29090.1|28978.1|5
1652939420000|2022-05-19 05:50:20|29092|28980|29088.7|28976.7|29092|28980|29087.9|28975.9|26
1652939430000|2022-05-19 05:50:30|29088.9|28976.9|29092|28980|29092.2|28980.2|29088.6|28976.6|29
1652939440000|2022-05-19 05:50:40|29092.1|28980.1|29094.6|28982.6|29096.6|28984.6|29092.1|28980.1|20
1652939450000|2022-05-19 05:50:50|29095|28983|29099.6|28987.6|29099.6|28987.6|29095|28983|9
1652939460000|2022-05-19 05:51:00|29100.1|28988.1|29100|28988|29100.8|28988.8|29099.8|28987.8|28
1652939470000|2022-05-19 05:51:10|29099.8|28987.8|29100.8|28988.8|29101.8|28989.8|29099.8|28987.8|28
1652939480000|2022-05-19 05:51:20|29100.9|28988.9|29101.9|28989.9|29102.6|28990.6|29099.9|28987.9|20
1652939490000|2022-05-19 05:51:30|29100.8|28988.8|29101.7|28989.7|29102.6|28990.6|29100.8|28988.8|10
1652939500000|2022-05-19 05:51:40|29102.6|28990.6|29102.1|28990.1|29102.6|28990.6|29101|28989|13
1652939510000|2022-05-19 05:51:50|29101.2|28989.2|29102.6|28990.6|29102.6|28990.6|29100.9|28988.9|12
1652939520000|2022-05-19 05:52:00|29104.5|28992.5|29105.5|28993.5|29106|28994|29102.6|28990.6|18
1652939530000|2022-05-19 05:52:10|29104.1|28992.1|29105.5|28993.5|29105.5|28993.5|29102.8|28990.8|15
1652939540000|2022-05-19 05:52:20|29103.7|28991.7|29105.5|28993.5|29105.5|28993.5|29103|28991|12
1652939550000|2022-05-19 05:52:30|29105|28993|29105.5|28993.5|29105.5|28993.5|29104.9|28992.9|6
1652939560000|2022-05-19 05:52:40|29105.1|28993.1|29105.5|28993.5|29105.5|28993.5|29104.9|28992.9|19
1652939570000|2022-05-19 05:52:50|29104.9|28992.9|29105.6|28993.6|29105.6|28993.6|29104.9|28992.9|18
1652939580000|2022-05-19 05:53:00|29104.9|28992.9|29104.9|28992.9|29107.6|28995.6|29104.9|28992.9|11
1652939590000|2022-05-19 05:53:10|29104.1|28992.1|29098.2|28986.2|29104.9|28992.9|29098.2|28986.2|23
1652939600000|2022-05-19 05:53:20|29099.7|28987.7|29097.4|28985.4|29102.1|28990.1|29097.4|28985.4|26
1652939610000|2022-05-19 05:53:30|29099.2|28987.2|29097.4|28985.4|29099.2|28987.2|29097.4|28985.4|20
1652939620000|2022-05-19 05:53:40|29091.3|28979.3|29097.4|28985.4|29097.4|28985.4|29088.2|28976.2|15
1652939630000|2022-05-19 05:53:50|29093.4|28981.4|29090.7|28978.7|29097.4|28985.4|29084|28972|16
1652939640000|2022-05-19 05:54:00|29095.1|28983.1|29079.8|28967.8|29097.4|28985.4|29069.8|28957.8|28
1652939650000|2022-05-19 05:54:10|29076.4|28964.4|29081.9|28969.9|29081.9|28969.9|29071.7|28959.7|29
1652939660000|2022-05-19 05:54:20|29075.9|28963.9|29081.9|28969.9|29081.9|28969.9|29075.9|28963.9|4
1652939670000|2022-05-19 05:54:30|29075|28963|29081.9|28969.9|29081.9|28969.9|29075|28963|4
1652939680000|2022-05-19 05:54:40|29079.1|28967.1|29076.1|28964.1|29079.1|28967.1|29067|28955|6
1652939690000|2022-05-19 05:54:50|29073.4|28961.4|29075|28963|29076.1|28964.1|29071.1|28959.1|25
1652939700000|2022-05-19 05:55:00|29074.9|28962.9|29080.9|28968.9|29080.9|28968.9|29073.3|28961.3|35
1652939710000|2022-05-19 05:55:10|29081|28969|29079|28967|29081|28969|29077.3|28965.3|24
1652939720000|2022-05-19 05:55:20|29080.6|28968.6|29098.4|28986.4|29098.4|28986.4|29080.3|28968.3|29
1652939730000|2022-05-19 05:55:30|29098.3|28986.3|29099.5|28987.5|29104.8|28992.8|29094.8|28982.8|10
1652939740000|2022-05-19 05:55:40|29105.2|28993.2|29102.5|28990.5|29105.3|28993.3|29096.9|28984.9|23
1652939750000|2022-05-19 05:55:50|29102.7|28990.7|29103.6|28991.6|29103.6|28991.6|29102|28990|17
1652939760000|2022-05-19 05:56:00|29103.7|28991.7|29105.9|28993.9|29105.9|28993.9|29103.1|28991.1|8
1652939770000|2022-05-19 05:56:10|29105.4|28993.4|29106.4|28994.4|29106.4|28994.4|29104.2|28992.2|10
1652939780000|2022-05-19 05:56:20|29106.2|28994.2|29105.4|28993.4|29106.4|28994.4|29104.5|28992.5|18
1652939790000|2022-05-19 05:56:30|29104.5|28992.5|29107.6|28995.6|29107.6|28995.6|29104.5|28992.5|14
1652939810000|2022-05-19 05:56:50|29106.2|28994.2|29107.6|28995.6|29107.6|28995.6|29106.2|28994.2|6
1652939820000|2022-05-19 05:57:00|29107.3|28995.3|29106.8|28994.8|29118.3|29006.3|29106.1|28994.1|21
1652939830000|2022-05-19 05:57:10|29106.9|28994.9|29107.1|28995.1|29107.6|28995.6|29106|28994|22
1652939840000|2022-05-19 05:57:20|29107|28995|29106.8|28994.8|29107.1|28995.1|29106.3|28994.3|14
1652939850000|2022-05-19 05:57:30|29106.9|28994.9|29097.8|28985.8|29106.9|28994.9|29097.8|28985.8|12
1652939860000|2022-05-19 05:57:40|29098.7|28986.7|29099.1|28987.1|29099.1|28987.1|29098.1|28986.1|9
1652939870000|2022-05-19 05:57:50|29100.1|28988.1|29100.4|28988.4|29102.4|28990.4|29099.1|28987.1|12
1652939880000|2022-05-19 05:58:00|29100.5|28988.5|29102.2|28990.2|29102.2|28990.2|29099.7|28987.7|6
1652939890000|2022-05-19 05:58:10|29100.8|28988.8|29097.4|28985.4|29100.8|28988.8|29097.4|28985.4|4
1652939900000|2022-05-19 05:58:20|29097.3|28985.3|29099|28987|29101.7|28989.7|29096.3|28984.3|13
1652939910000|2022-05-19 05:58:30|29097.7|28985.7|29090.1|28978.1|29097.7|28985.7|29087.3|28975.3|12
1652939920000|2022-05-19 05:58:40|29089.4|28977.4|29086.8|28974.8|29089.4|28977.4|29086.8|28974.8|17
1652939930000|2022-05-19 05:58:50|29086.9|28974.9|29097.2|28985.2|29097.2|28985.2|29081.8|28969.8|19
1652939940000|2022-05-19 05:59:00|29097|28985|29100.3|28988.3|29101.6|28989.6|29083.7|28971.7|31
1652939950000|2022-05-19 05:59:10|29097.8|28985.8|29099.8|28987.8|29101.6|28989.6|29096.2|28984.2|30
1652939960000|2022-05-19 05:59:20|29099.3|28987.3|29099.2|28987.2|29101.6|28989.6|29092.5|28980.5|27
1652939970000|2022-05-19 05:59:30|29099.5|28987.5|29097.1|28985.1|29101.6|28989.6|29081.8|28969.8|32
1652939980000|2022-05-19 05:59:40|29097.2|28985.2|29097.5|28985.5|29101.6|28989.6|29092.6|28980.6|25
1652939990000|2022-05-19 05:59:50|29097.6|28985.6|29097.9|28985.9|29101.6|28989.6|29090|28978|27
1652940000000|2022-05-19 06:00:00|29098|28986|29108.5|28996.5|29108.5|28996.5|29090.4|28978.4|21
1652940010000|2022-05-19 06:00:10|29108.4|28996.4|29107.3|28995.3|29108.4|28996.4|29101.1|28989.1|27
1652940020000|2022-05-19 06:00:20|29107|28995|29105.8|28993.8|29107.6|28995.6|29104.6|28992.6|26
1652940030000|2022-05-19 06:00:30|29105.5|28993.5|29101.9|28989.9|29105.5|28993.5|29095.3|28983.3|11
1652940040000|2022-05-19 06:00:40|29101.6|28989.6|29098.1|28986.1|29101.6|28989.6|29098|28986|8
1652940050000|2022-05-19 06:00:50|29098.3|28986.3|29100.9|28988.9|29100.9|28988.9|29098|28986|18
1652940060000|2022-05-19 06:01:00|29102|28990|29100|28988|29104.4|28992.4|29099.9|28987.9|17
1652940070000|2022-05-19 06:01:10|29100.1|28988.1|29106.2|28994.2|29106.2|28994.2|29099.5|28987.5|27
1652940080000|2022-05-19 06:01:20|29106.5|28994.5|29102.8|28990.8|29107.8|28995.8|29097.9|28985.9|27
1652940090000|2022-05-19 06:01:30|29102.5|28990.5|29095.5|28983.5|29104.4|28992.4|29093.3|28981.3|26
1652940100000|2022-05-19 06:01:40|29094|28982|29093.1|28981.1|29098.4|28986.4|29089.3|28977.3|21
1652940110000|2022-05-19 06:01:50|29096.1|28984.1|29096|28984|29098.4|28986.4|29090.2|28978.2|22
1652940120000|2022-05-19 06:02:00|29094|28982|29098.4|28986.4|29098.4|28986.4|29092.9|28980.9|15
1652940130000|2022-05-19 06:02:10|29092.4|28980.4|29098.4|28986.4|29098.4|28986.4|29092.4|28980.4|11
1652940140000|2022-05-19 06:02:20|29097.6|28985.6|29099|28987|29103.3|28991.3|29088.8|28976.8|34
1652940150000|2022-05-19 06:02:30|29098.1|28986.1|29094|28982|29098.1|28986.1|29092.6|28980.6|18
1652940160000|2022-05-19 06:02:40|29093.4|28981.4|29092.4|28980.4|29093.4|28981.4|29088.5|28976.5|14
1652940170000|2022-05-19 06:02:50|29093.1|28981.1|29092.4|28980.4|29093.2|28981.2|29092.4|28980.4|6
1652940180000|2022-05-19 06:03:00|29093.5|28981.5|29097.6|28985.6|29098.6|28986.6|29093.5|28981.5|22
1652940190000|2022-05-19 06:03:10|29098.3|28986.3|29104.3|28992.3|29105.5|28993.5|29098.3|28986.3|18
1652940200000|2022-05-19 06:03:20|29102.3|28990.3|29107.4|28995.4|29107.4|28995.4|29101.7|28989.7|19
1652940210000|2022-05-19 06:03:30|29116|29004|29112.9|29000.9|29116|29004|29107.4|28995.4|6
1652940220000|2022-05-19 06:03:40|29112.5|29000.5|29107.2|28995.2|29114.8|29002.8|29106.9|28994.9|17
1652940230000|2022-05-19 06:03:50|29106.9|28994.9|29108.6|28996.6|29109.2|28997.2|29106.9|28994.9|16
1652940240000|2022-05-19 06:04:00|29108.7|28996.7|29104.3|28992.3|29112.8|29000.8|29104.3|28992.3|26
1652940250000|2022-05-19 06:04:10|29107.4|28995.4|29105.5|28993.5|29107.4|28995.4|29103.2|28991.2|13
1652940260000|2022-05-19 06:04:20|29102.3|28990.3|29111.9|28999.9|29111.9|28999.9|29102.3|28990.3|24
1652940270000|2022-05-19 06:04:30|29111.3|28999.3|29121.1|29009.1|29121.1|29009.1|29110.9|28998.9|17
1652940280000|2022-05-19 06:04:40|29121.3|29009.3|29124|29012|29125.4|29013.4|29121|29009|16
1652940290000|2022-05-19 06:04:50|29126.1|29014.1|29124|29012|29131.8|29019.8|29124|29012|20
1652940300000|2022-05-19 06:05:00|29126|29014|29126.7|29014.7|29127.5|29015.5|29124|29012|7
1652940310000|2022-05-19 06:05:10|29127.5|29015.5|29132.2|29020.2|29132.2|29020.2|29127.5|29015.5|7
1652940320000|2022-05-19 06:05:20|29132.7|29020.7|29136.5|29024.5|29140.4|29028.4|29132.7|29020.7|9
1652940330000|2022-05-19 06:05:30|29140.9|29028.9|29137|29025|29144.5|29032.5|29133.1|29021.1|23
1652940340000|2022-05-19 06:05:40|29136.1|29024.1|29132.6|29020.6|29142.3|29030.3|29129.1|29017.1|30
1652940350000|2022-05-19 06:05:50|29130.6|29018.6|29134.2|29022.2|29134.4|29022.4|29129.6|29017.6|20
1652940360000|2022-05-19 06:06:00|29133.6|29021.6|29146.3|29034.3|29146.3|29034.3|29133.5|29021.5|25
1652940370000|2022-05-19 06:06:10|29144.3|29032.3|29152.3|29040.3|29155|29043|29144.3|29032.3|21
1652940380000|2022-05-19 06:06:20|29152.1|29040.1|29152.4|29040.4|29154.7|29042.7|29151.8|29039.8|25
1652940390000|2022-05-19 06:06:30|29153|29041|29150|29038|29154.7|29042.7|29149.5|29037.5|24
1652940400000|2022-05-19 06:06:40|29149.4|29037.4|29152.6|29040.6|29154.5|29042.5|29149.4|29037.4|26
1652940410000|2022-05-19 06:06:50|29153.5|29041.5|29158.3|29046.3|29158.3|29046.3|29151.7|29039.7|29
1652940420000|2022-05-19 06:07:00|29153.7|29041.7|29163|29051|29164.8|29052.8|29152.4|29040.4|18
1652940430000|2022-05-19 06:07:10|29163.1|29051.1|29170.4|29058.4|29173.1|29061.1|29163.1|29051.1|31
1652940440000|2022-05-19 06:07:20|29172.4|29060.4|29169.2|29057.2|29173.3|29061.3|29169.2|29057.2|30
1652940450000|2022-05-19 06:07:30|29171.3|29059.3|29168.7|29056.7|29173.2|29061.2|29165.5|29053.5|34
1652940460000|2022-05-19 06:07:40|29169.5|29057.5|29167.6|29055.6|29170.1|29058.1|29166.1|29054.1|30
1652940470000|2022-05-19 06:07:50|29168.8|29056.8|29172.6|29060.6|29172.8|29060.8|29167.7|29055.7|30
1652940480000|2022-05-19 06:08:00|29172.3|29060.3|29175.7|29063.7|29176.2|29064.2|29171.8|29059.8|32
1652940490000|2022-05-19 06:08:10|29183.1|29071.1|29185.1|29073.1|29197|29085|29183.1|29071.1|29
1652940500000|2022-05-19 06:08:20|29186.2|29074.2|29190.7|29078.7|29192|29080|29186.2|29074.2|32
1652940510000|2022-05-19 06:08:30|29191.6|29079.6|29192.1|29080.1|29192.6|29080.6|29190|29078|34
1652940520000|2022-05-19 06:08:40|29191.6|29079.6|29190.5|29078.5|29192.1|29080.1|29187.8|29075.8|32
1652940530000|2022-05-19 06:08:50|29190|29078|29188.6|29076.6|29190.6|29078.6|29186.2|29074.2|26
1652940540000|2022-05-19 06:09:00|29189|29077|29194.6|29082.6|29198.8|29086.8|29189|29077|31
1652940550000|2022-05-19 06:09:10|29194.7|29082.7|29185.4|29073.4|29196.2|29084.2|29185.3|29073.3|20
1652940560000|2022-05-19 06:09:20|29185.5|29073.5|29184.9|29072.9|29188.9|29076.9|29178.7|29066.7|29
1652940570000|2022-05-19 06:09:30|29188.9|29076.9|29192.5|29080.5|29194|29082|29184.8|29072.8|28
1652940580000|2022-05-19 06:09:40|29192.1|29080.1|29188.5|29076.5|29193.7|29081.7|29188.5|29076.5|28
1652940590000|2022-05-19 06:09:50|29188.9|29076.9|29203.3|29091.3|29203.3|29091.3|29188.9|29076.9|25
1652940600000|2022-05-19 06:10:00|29204|29092|29210|29098|29212.6|29100.6|29204|29092|14
1652940610000|2022-05-19 06:10:10|29209.6|29097.6|29210.5|29098.5|29210.5|29098.5|29207.9|29095.9|20
1652940620000|2022-05-19 06:10:20|29207.8|29095.8|29205.6|29093.6|29211.9|29099.9|29202.5|29090.5|30
1652940630000|2022-05-19 06:10:30|29206.2|29094.2|29199.7|29087.7|29206.2|29094.2|29198|29086|28
1652940640000|2022-05-19 06:10:40|29200.5|29088.5|29194|29082|29202.1|29090.1|29193.4|29081.4|35
1652940650000|2022-05-19 06:10:50|29194.3|29082.3|29199.2|29087.2|29201.1|29089.1|29194.3|29082.3|27
1652940660000|2022-05-19 06:11:00|29199.1|29087.1|29192.4|29080.4|29199.1|29087.1|29192.4|29080.4|30
1652940670000|2022-05-19 06:11:10|29195.9|29083.9|29191.6|29079.6|29195.9|29083.9|29191.6|29079.6|15
1652940680000|2022-05-19 06:11:20|29190.3|29078.3|29191.6|29079.6|29192.2|29080.2|29187.5|29075.5|9
1652940690000|2022-05-19 06:11:30|29187.1|29075.1|29191.6|29079.6|29191.6|29079.6|29187.1|29075.1|4
1652940700000|2022-05-19 06:11:40|29179.5|29067.5|29188.9|29076.9|29188.9|29076.9|29179.5|29067.5|7
1652940710000|2022-05-19 06:11:50|29181|29069|29181|29069|29181|29069|29173.9|29061.9|4
1652940720000|2022-05-19 06:12:00|29174.4|29062.4|29184.6|29072.6|29184.6|29072.6|29174.4|29062.4|28
1652940730000|2022-05-19 06:12:10|29183.1|29071.1|29160.2|29048.2|29188.9|29076.9|29160.2|29048.2|18
1652940740000|2022-05-19 06:12:20|29165.1|29053.1|29171.5|29059.5|29172.6|29060.6|29163.9|29051.9|22
1652940750000|2022-05-19 06:12:30|29171.6|29059.6|29174.1|29062.1|29174.1|29062.1|29168.2|29056.2|18
1652940760000|2022-05-19 06:12:40|29172.5|29060.5|29174.1|29062.1|29174.1|29062.1|29172.5|29060.5|12
1652940770000|2022-05-19 06:12:50|29173.7|29061.7|29173.8|29061.8|29178.5|29066.5|29173.7|29061.7|7
1652940780000|2022-05-19 06:13:00|29174.5|29062.5|29186.2|29074.2|29186.2|29074.2|29174.1|29062.1|16
1652940790000|2022-05-19 06:13:10|29189.9|29077.9|29191.2|29079.2|29192.4|29080.4|29185.3|29073.3|25
1652940800000|2022-05-19 06:13:20|29191.5|29079.5|29183.8|29071.8|29191.5|29079.5|29183.4|29071.4|25
1652940810000|2022-05-19 06:13:30|29184.1|29072.1|29188.5|29076.5|29190.1|29078.1|29184.1|29072.1|22
1652940820000|2022-05-19 06:13:40|29188.3|29076.3|29194.1|29082.1|29194.1|29082.1|29185.3|29073.3|28
1652940830000|2022-05-19 06:13:50|29193.9|29081.9|29196.5|29084.5|29196.8|29084.8|29193.9|29081.9|9
1652940840000|2022-05-19 06:14:00|29195.4|29083.4|29194.3|29082.3|29195.4|29083.4|29194.3|29082.3|2
1652940850000|2022-05-19 06:14:10|29193.1|29081.1|29197.6|29085.6|29197.6|29085.6|29189|29077|15
1652940860000|2022-05-19 06:14:20|29197.8|29085.8|29194.6|29082.6|29197.9|29085.9|29191.6|29079.6|18
1652940870000|2022-05-19 06:14:30|29194.2|29082.2|29186.7|29074.7|29194.2|29082.2|29185.3|29073.3|18
1652940880000|2022-05-19 06:14:40|29187.1|29075.1|29185.3|29073.3|29187.3|29075.3|29185.3|29073.3|11
1652940890000|2022-05-19 06:14:50|29185.2|29073.2|29186|29074|29186.4|29074.4|29182.6|29070.6|13
1652940900000|2022-05-19 06:15:00|29184.4|29072.4|29186|29074|29188.1|29076.1|29184.4|29072.4|7
1652940910000|2022-05-19 06:15:10|29188|29076|29188.1|29076.1|29188.7|29076.7|29185.2|29073.2|26
1652940920000|2022-05-19 06:15:20|29194|29082|29197.9|29085.9|29197.9|29085.9|29192.3|29080.3|28
1652940930000|2022-05-19 06:15:30|29198|29086|29203.4|29091.4|29203.4|29091.4|29197.9|29085.9|18
1652940940000|2022-05-19 06:15:40|29202.6|29090.6|29199.8|29087.8|29202.6|29090.6|29198.2|29086.2|28
1652940950000|2022-05-19 06:15:50|29199.9|29087.9|29200.7|29088.7|29201.1|29089.1|29198.6|29086.6|29
1652940960000|2022-05-19 06:16:00|29200.9|29088.9|29200.8|29088.8|29201|29089|29196.4|29084.4|16
1652940970000|2022-05-19 06:16:10|29201.1|29089.1|29200.6|29088.6|29201.1|29089.1|29200.6|29088.6|2
1652940980000|2022-05-19 06:16:20|29200.4|29088.4|29199.8|29087.8|29200.6|29088.6|29196.4|29084.4|19
1652940990000|2022-05-19 06:16:30|29196.5|29084.5|29194.6|29082.6|29196.5|29084.5|29193.1|29081.1|11
1652941000000|2022-05-19 06:16:40|29193.1|29081.1|29193.1|29081.1|29194.7|29082.7|29191.4|29079.4|8
1652941010000|2022-05-19 06:16:50|29191.8|29079.8|29196.7|29084.7|29196.7|29084.7|29191.8|29079.8|6
1652941020000|2022-05-19 06:17:00|29198.1|29086.1|29208.2|29096.2|29208.2|29096.2|29198.1|29086.1|25
1652941030000|2022-05-19 06:17:10|29208.9|29096.9|29210.4|29098.4|29210.4|29098.4|29208.9|29096.9|2
1652941040000|2022-05-19 06:17:20|29211.7|29099.7|29213.7|29101.7|29213.7|29101.7|29211.7|29099.7|9
1652941050000|2022-05-19 06:17:30|29212.8|29100.8|29218.6|29106.6|29218.6|29106.6|29212.8|29100.8|5
1652941060000|2022-05-19 06:17:40|29221.9|29109.9|29246|29134|29246|29134|29221.9|29109.9|16
1652941070000|2022-05-19 06:17:50|29247.1|29135.1|29248.3|29136.3|29258.7|29146.7|29247.1|29135.1|12
1652941080000|2022-05-19 06:18:00|29248.6|29136.6|29235.9|29123.9|29248.6|29136.6|29234.2|29122.2|30
1652941090000|2022-05-19 06:18:10|29235.7|29123.7|29246.8|29134.8|29248.5|29136.5|29232.7|29120.7|28
1652941100000|2022-05-19 06:18:20|29249.8|29137.8|29249.8|29137.8|29256|29144|29249.8|29137.8|12
1652941110000|2022-05-19 06:18:30|29251.8|29139.8|29269.5|29157.5|29269.5|29157.5|29249.2|29137.2|20
1652941120000|2022-05-19 06:18:40|29259.3|29147.3|29256|29144|29263.3|29151.3|29253|29141|36
1652941130000|2022-05-19 06:18:50|29258|29146|29260.1|29148.1|29268.4|29156.4|29252|29140|30
1652941140000|2022-05-19 06:19:00|29268.4|29156.4|29270.8|29158.8|29270.8|29158.8|29260.1|29148.1|14
1652941150000|2022-05-19 06:19:10|29263.3|29151.3|29262.4|29150.4|29270.2|29158.2|29260.1|29148.1|30
1652941160000|2022-05-19 06:19:20|29262.2|29150.2|29260.5|29148.5|29264.2|29152.2|29258.3|29146.3|33
1652941170000|2022-05-19 06:19:30|29260.8|29148.8|29248.1|29136.1|29260.8|29148.8|29248.1|29136.1|25
1652941180000|2022-05-19 06:19:40|29248.3|29136.3|29250.6|29138.6|29251.5|29139.5|29246|29134|21
1652941190000|2022-05-19 06:19:50|29249.6|29137.6|29252.7|29140.7|29255.1|29143.1|29249.6|29137.6|27
1652941200000|2022-05-19 06:20:00|29253.4|29141.4|29249.1|29137.1|29253.4|29141.4|29248.1|29136.1|17
1652941210000|2022-05-19 06:20:10|29248.9|29136.9|29249.1|29137.1|29249.3|29137.3|29248.4|29136.4|5
1652941220000|2022-05-19 06:20:20|29252.5|29140.5|29251.6|29139.6|29252.5|29140.5|29251.6|29139.6|2
1652941230000|2022-05-19 06:20:30|29251.5|29139.5|29249.1|29137.1|29253.1|29141.1|29247.8|29135.8|19
1652941240000|2022-05-19 06:20:40|29249.5|29137.5|29252.5|29140.5|29252.5|29140.5|29247.6|29135.6|22
1652941250000|2022-05-19 06:20:50|29252.8|29140.8|29249.1|29137.1|29252.8|29140.8|29247.5|29135.5|9
1652941260000|2022-05-19 06:21:00|29247|29135|29239.5|29127.5|29247|29135|29239.5|29127.5|10
1652941270000|2022-05-19 06:21:10|29237.8|29125.8|29233.9|29121.9|29238.5|29126.5|29233.9|29121.9|10
1652941280000|2022-05-19 06:21:20|29234.6|29122.6|29238|29126|29238|29126|29234.6|29122.6|8
1652941290000|2022-05-19 06:21:30|29238.1|29126.1|29237.3|29125.3|29240.6|29128.6|29236.8|29124.8|15
1652941300000|2022-05-19 06:21:40|29233.9|29121.9|29233.9|29121.9|29233.9|29121.9|29233.9|29121.9|1
1652941310000|2022-05-19 06:21:50|29234.9|29122.9|29233.9|29121.9|29234.9|29122.9|29233.9|29121.9|4
1652941320000|2022-05-19 06:22:00|29233.3|29121.3|29231.3|29119.3|29233.6|29121.6|29231.3|29119.3|9
1652941330000|2022-05-19 06:22:10|29231.1|29119.1|29230.8|29118.8|29231.1|29119.1|29230.8|29118.8|2
1652941340000|2022-05-19 06:22:20|29232.7|29120.7|29232.2|29120.2|29232.7|29120.7|29230.8|29118.8|3
1652941350000|2022-05-19 06:22:30|29230.3|29118.3|29235.4|29123.4|29238|29126|29230.3|29118.3|20
1652941360000|2022-05-19 06:22:40|29235.6|29123.6|29265.1|29153.1|29266.4|29154.4|29235.6|29123.6|27
1652941370000|2022-05-19 06:22:50|29264|29152|29261.7|29149.7|29266.3|29154.3|29259.7|29147.7|24
1652941380000|2022-05-19 06:23:00|29261.3|29149.3|29246.6|29134.6|29261.9|29149.9|29246.2|29134.2|19
1652941390000|2022-05-19 06:23:10|29248|29136|29251.1|29139.1|29256|29144|29248|29136|22
1652941400000|2022-05-19 06:23:20|29251|29139|29249.2|29137.2|29254.8|29142.8|29249.2|29137.2|15
1652941410000|2022-05-19 06:23:30|29250.9|29138.9|29250|29138|29250.9|29138.9|29248.7|29136.7|13
1652941420000|2022-05-19 06:23:40|29247.4|29135.4|29248.5|29136.5|29248.9|29136.9|29244.4|29132.4|19
1652941430000|2022-05-19 06:23:50|29244.4|29132.4|29248.5|29136.5|29248.5|29136.5|29244.4|29132.4|8
1652941440000|2022-05-19 06:24:00|29239.3|29127.3|29239.2|29127.2|29248.5|29136.5|29236.5|29124.5|10
1652941450000|2022-05-19 06:24:10|29241|29129|29240|29128|29241|29129|29239.3|29127.3|7
1652941460000|2022-05-19 06:24:20|29240.6|29128.6|29238.5|29126.5|29244.1|29132.1|29238.5|29126.5|30
1652941470000|2022-05-19 06:24:30|29238.6|29126.6|29239.7|29127.7|29239.9|29127.9|29236.4|29124.4|13
1652941480000|2022-05-19 06:24:40|29240|29128|29236|29124|29240|29128|29234.1|29122.1|25
1652941490000|2022-05-19 06:24:50|29235.8|29123.8|29233.5|29121.5|29236|29124|29231.6|29119.6|27
1652941500000|2022-05-19 06:25:00|29234.5|29122.5|29242.1|29130.1|29242.4|29130.4|29233.8|29121.8|25
1652941510000|2022-05-19 06:25:10|29242.2|29130.2|29255.6|29143.6|29255.6|29143.6|29238.6|29126.6|27
1652941520000|2022-05-19 06:25:20|29255.4|29143.4|29253.6|29141.6|29255.4|29143.4|29251.3|29139.3|22
1652941530000|2022-05-19 06:25:30|29253|29141|29257.8|29145.8|29258.3|29146.3|29253|29141|29
1652941540000|2022-05-19 06:25:40|29257.5|29145.5|29258.2|29146.2|29258.9|29146.9|29255.5|29143.5|24
1652941550000|2022-05-19 06:25:50|29257.7|29145.7|29258.2|29146.2|29259.5|29147.5|29255.6|29143.6|31
1652941560000|2022-05-19 06:26:00|29257|29145|29257.9|29145.9|29258.5|29146.5|29256.1|29144.1|21
1652941570000|2022-05-19 06:26:10|29260.2|29148.2|29263.8|29151.8|29264.2|29152.2|29260.2|29148.2|23
1652941580000|2022-05-19 06:26:20|29263.6|29151.6|29273.8|29161.8|29273.8|29161.8|29263.4|29151.4|15
1652941590000|2022-05-19 06:26:30|29273.5|29161.5|29275|29163|29276.2|29164.2|29273.4|29161.4|15
1652941600000|2022-05-19 06:26:40|29274.2|29162.2|29273.4|29161.4|29278|29166|29273.4|29161.4|28
1652941610000|2022-05-19 06:26:50|29275.3|29163.3|29278.4|29166.4|29279.3|29167.3|29273.4|29161.4|18
1652941620000|2022-05-19 06:27:00|29278|29166|29277.7|29165.7|29279.3|29167.3|29275.5|29163.5|16
1652941630000|2022-05-19 06:27:10|29277.3|29165.3|29275.8|29163.8|29277.3|29165.3|29275.1|29163.1|29
1652941640000|2022-05-19 06:27:20|29275.5|29163.5|29273.6|29161.6|29275.6|29163.6|29273.6|29161.6|7
1652941650000|2022-05-19 06:27:30|29272.5|29160.5|29267.1|29155.1|29272.5|29160.5|29267.1|29155.1|20
1652941660000|2022-05-19 06:27:40|29266|29154|29265.2|29153.2|29266|29154|29265.2|29153.2|3
1652941670000|2022-05-19 06:27:50|29264.8|29152.8|29251.9|29139.9|29264.8|29152.8|29251.9|29139.9|12
1652941680000|2022-05-19 06:28:00|29251.1|29139.1|29241.9|29129.9|29253.5|29141.5|29230|29118|31
1652941690000|2022-05-19 06:28:10|29239.5|29127.5|29236.9|29124.9|29241.9|29129.9|29233|29121|17
1652941700000|2022-05-19 06:28:20|29238|29126|29240|29128|29240|29128|29235.3|29123.3|8
1652941710000|2022-05-19 06:28:30|29235.3|29123.3|29238.1|29126.1|29240.1|29128.1|29235.3|29123.3|5
1652941720000|2022-05-19 06:28:40|29240|29128|29241.9|29129.9|29241.9|29129.9|29234.2|29122.2|10
1652941730000|2022-05-19 06:28:50|29241.3|29129.3|29270.9|29158.9|29270.9|29158.9|29241.3|29129.3|18
1652941740000|2022-05-19 06:29:00|29267.2|29155.2|29259.9|29147.9|29268.6|29156.6|29254.9|29142.9|12
1652941750000|2022-05-19 06:29:10|29254.9|29142.9|29252.9|29140.9|29259.9|29147.9|29252.8|29140.8|20
1652941760000|2022-05-19 06:29:20|29253.6|29141.6|29256.1|29144.1|29259.4|29147.4|29253.6|29141.6|21
1652941770000|2022-05-19 06:29:30|29257.2|29145.2|29259.9|29147.9|29259.9|29147.9|29257.2|29145.2|7
1652941780000|2022-05-19 06:29:40|29259.7|29147.7|29258.4|29146.4|29259.8|29147.8|29256.4|29144.4|16
1652941790000|2022-05-19 06:29:50|29258.3|29146.3|29257.4|29145.4|29260.7|29148.7|29257.4|29145.4|24
1652941800000|2022-05-19 06:30:00|29254.7|29142.7|29255.9|29143.9|29257|29145|29253.1|29141.1|15
1652941810000|2022-05-19 06:30:10|29256.5|29144.5|29253.1|29141.1|29259|29147|29253.1|29141.1|25
1652941820000|2022-05-19 06:30:20|29258.5|29146.5|29257.4|29145.4|29258.5|29146.5|29253.1|29141.1|7
1652941830000|2022-05-19 06:30:30|29254.9|29142.9|29257.4|29145.4|29257.4|29145.4|29253.1|29141.1|12
1652941840000|2022-05-19 06:30:40|29254.7|29142.7|29246.7|29134.7|29257.4|29145.4|29246.7|29134.7|17
1652941850000|2022-05-19 06:30:50|29249.5|29137.5|29246.7|29134.7|29253.1|29141.1|29246.7|29134.7|10
1652941860000|2022-05-19 06:31:00|29247.8|29135.8|29247.8|29135.8|29247.8|29135.8|29247.8|29135.8|1
1652941870000|2022-05-19 06:31:10|29252|29140|29255.4|29143.4|29256.2|29144.2|29252|29140|9
1652941880000|2022-05-19 06:31:20|29255.6|29143.6|29269.6|29157.6|29270.6|29158.6|29255.6|29143.6|22
1652941890000|2022-05-19 06:31:30|29270.5|29158.5|29273.2|29161.2|29273.5|29161.5|29269.6|29157.6|15
1652941900000|2022-05-19 06:31:40|29273.6|29161.6|29275.4|29163.4|29277.3|29165.3|29272.9|29160.9|16
1652941910000|2022-05-19 06:31:50|29275.5|29163.5|29268.7|29156.7|29276.4|29164.4|29267.2|29155.2|35
1652941920000|2022-05-19 06:32:00|29268.8|29156.8|29270.9|29158.9|29272.4|29160.4|29268.8|29156.8|6
1652941940000|2022-05-19 06:32:20|29267.7|29155.7|29262.8|29150.8|29267.7|29155.7|29262.8|29150.8|3
1652941950000|2022-05-19 06:32:30|29263.5|29151.5|29259.6|29147.6|29263.5|29151.5|29259.2|29147.2|8
1652941960000|2022-05-19 06:32:40|29261.9|29149.9|29261.1|29149.1|29261.9|29149.9|29261.1|29149.1|2
1652941970000|2022-05-19 06:32:50|29263|29151|29276.6|29164.6|29277|29165|29263|29151|30
1652941980000|2022-05-19 06:33:00|29277.1|29165.1|29282.9|29170.9|29285.4|29173.4|29277|29165|17
1652941990000|2022-05-19 06:33:10|29284.5|29172.5|29282.7|29170.7|29285|29173|29281|29169|24
1652942000000|2022-05-19 06:33:20|29281|29169|29281|29169|29285.7|29173.7|29281|29169|13
1652942010000|2022-05-19 06:33:30|29282.5|29170.5|29285.1|29173.1|29291.6|29179.6|29281|29169|19
1652942020000|2022-05-19 06:33:40|29286.7|29174.7|29285.1|29173.1|29295|29183|29285.1|29173.1|19
1652942030000|2022-05-19 06:33:50|29290.5|29178.5|29290.9|29178.9|29290.9|29178.9|29285.1|29173.1|12
1652942040000|2022-05-19 06:34:00|29288.6|29176.6|29282.1|29170.1|29291.7|29179.7|29281|29169|22
1652942050000|2022-05-19 06:34:10|29281|29169|29276.7|29164.7|29281|29169|29272.1|29160.1|14
1652942060000|2022-05-19 06:34:20|29273.8|29161.8|29276.7|29164.7|29276.7|29164.7|29272.1|29160.1|14
1652942070000|2022-05-19 06:34:30|29274.6|29162.6|29276.7|29164.7|29276.7|29164.7|29272.1|29160.1|12
1652942080000|2022-05-19 06:34:40|29274.3|29162.3|29273.8|29161.8|29276.7|29164.7|29272.1|29160.1|6
1652942090000|2022-05-19 06:34:50|29276.7|29164.7|29276.7|29164.7|29276.7|29164.7|29272.1|29160.1|9
1652942100000|2022-05-19 06:35:00|29272.1|29160.1|29276.7|29164.7|29276.7|29164.7|29272.1|29160.1|2
1652942110000|2022-05-19 06:35:10|29274.3|29162.3|29272.1|29160.1|29276.7|29164.7|29270.4|29158.4|16
1652942120000|2022-05-19 06:35:20|29268.7|29156.7|29268.3|29156.3|29268.7|29156.7|29267.1|29155.1|7
1652942130000|2022-05-19 06:35:30|29267.1|29155.1|29262.2|29150.2|29267.1|29155.1|29262.2|29150.2|5
1652942140000|2022-05-19 06:35:40|29262.8|29150.8|29256.5|29144.5|29262.8|29150.8|29256.5|29144.5|22
1652942150000|2022-05-19 06:35:50|29256.3|29144.3|29256.1|29144.1|29256.8|29144.8|29250.6|29138.6|14
1652942160000|2022-05-19 06:36:00|29256.5|29144.5|29262|29150|29265|29153|29256.5|29144.5|22
1652942170000|2022-05-19 06:36:10|29262.1|29150.1|29273.2|29161.2|29273.2|29161.2|29261.8|29149.8|30
1652942180000|2022-05-19 06:36:20|29271.2|29159.2|29261.9|29149.9|29272|29160|29261|29149|26
1652942190000|2022-05-19 06:36:30|29262|29150|29274.7|29162.7|29275.6|29163.6|29261.9|29149.9|32
1652942200000|2022-05-19 06:36:40|29274.8|29162.8|29270.7|29158.7|29276.4|29164.4|29269.6|29157.6|32
1652942210000|2022-05-19 06:36:50|29270.2|29158.2|29270.4|29158.4|29270.4|29158.4|29264.7|29152.7|22
1652942220000|2022-05-19 06:37:00|29269.3|29157.3|29268.3|29156.3|29273.1|29161.1|29268.2|29156.2|24
1652942230000|2022-05-19 06:37:10|29268.5|29156.5|29265.7|29153.7|29271.3|29159.3|29265.6|29153.6|17
1652942240000|2022-05-19 06:37:20|29265.3|29153.3|29265.7|29153.7|29266.1|29154.1|29265.3|29153.3|18
1652942250000|2022-05-19 06:37:30|29265.3|29153.3|29265.7|29153.7|29266.1|29154.1|29265.3|29153.3|13
1652942260000|2022-05-19 06:37:40|29265.3|29153.3|29266.1|29154.1|29266.1|29154.1|29265.3|29153.3|15
1652942270000|2022-05-19 06:37:50|29260.8|29148.8|29253.7|29141.7|29260.8|29148.8|29247.6|29135.6|12
1652942280000|2022-05-19 06:38:00|29256.4|29144.4|29262.7|29150.7|29262.7|29150.7|29256.4|29144.4|10
1652942290000|2022-05-19 06:38:10|29265.4|29153.4|29258.8|29146.8|29265.4|29153.4|29256.2|29144.2|24
1652942300000|2022-05-19 06:38:20|29257.6|29145.6|29257.2|29145.2|29259.2|29147.2|29257.1|29145.1|15
1652942310000|2022-05-19 06:38:30|29257.1|29145.1|29267.2|29155.2|29269.8|29157.8|29257.1|29145.1|21
1652942320000|2022-05-19 06:38:40|29266.3|29154.3|29267.8|29155.8|29268.5|29156.5|29264.8|29152.8|14
1652942330000|2022-05-19 06:38:50|29267|29155|29260.1|29148.1|29267|29155|29259.4|29147.4|18
1652942340000|2022-05-19 06:39:00|29260.8|29148.8|29263.1|29151.1|29263.4|29151.4|29259.6|29147.6|15
1652942350000|2022-05-19 06:39:10|29261.6|29149.6|29249.9|29137.9|29261.6|29149.6|29249.9|29137.9|15
1652942370000|2022-05-19 06:39:30|29253|29141|29253.6|29141.6|29254.6|29142.6|29251.6|29139.6|9
1652942380000|2022-05-19 06:39:40|29253.5|29141.5|29249.9|29137.9|29253.6|29141.6|29249.9|29137.9|15
1652942390000|2022-05-19 06:39:50|29250.1|29138.1|29249.9|29137.9|29253|29141|29249.9|29137.9|9
1652942400000|2022-05-19 06:40:00|29253|29141|29249.9|29137.9|29257|29145|29249.9|29137.9|23
1652942420000|2022-05-19 06:40:20|29253|29141|29257.4|29145.4|29257.7|29145.7|29249.9|29137.9|18
1652942430000|2022-05-19 06:40:30|29258.1|29146.1|29254.4|29142.4|29259|29147|29249.9|29137.9|25
1652942440000|2022-05-19 06:40:40|29254.3|29142.3|29254.3|29142.3|29254.3|29142.3|29251.5|29139.5|29
1652942450000|2022-05-19 06:40:50|29254.5|29142.5|29254.7|29142.7|29255.3|29143.3|29253.4|29141.4|24
1652942460000|2022-05-19 06:41:00|29255.5|29143.5|29256.6|29144.6|29258.1|29146.1|29254.6|29142.6|24
1652942470000|2022-05-19 06:41:10|29256.5|29144.5|29258|29146|29258|29146|29256.3|29144.3|19
1652942480000|2022-05-19 06:41:20|29257.4|29145.4|29253.6|29141.6|29258|29146|29253.6|29141.6|16
1652942490000|2022-05-19 06:41:30|29253.7|29141.7|29254.6|29142.6|29255.1|29143.1|29253.1|29141.1|10
1652942500000|2022-05-19 06:41:40|29253.5|29141.5|29249.9|29137.9|29253.5|29141.5|29249.9|29137.9|25
1652942510000|2022-05-19 06:41:50|29253|29141|29249|29137|29253|29141|29248.9|29136.9|8
1652942520000|2022-05-19 06:42:00|29248.4|29136.4|29249.8|29137.8|29249.8|29137.8|29248.4|29136.4|4
1652942530000|2022-05-19 06:42:10|29251.4|29139.4|29249.8|29137.8|29251.6|29139.6|29249.8|29137.8|3
1652942540000|2022-05-19 06:42:20|29250.3|29138.3|29250.3|29138.3|29253.6|29141.6|29250|29138|12
1652942550000|2022-05-19 06:42:30|29251.6|29139.6|29251.2|29139.2|29251.9|29139.9|29251.2|29139.2|6
1652942560000|2022-05-19 06:42:40|29249.7|29137.7|29252.1|29140.1|29252.1|29140.1|29249.7|29137.7|3
1652942570000|2022-05-19 06:42:50|29251|29139|29249.9|29137.9|29251|29139|29247.5|29135.5|7
1652942580000|2022-05-19 06:43:00|29248.9|29136.9|29222.1|29110.1|29249.9|29137.9|29219.6|29107.6|25
1652942590000|2022-05-19 06:43:10|29216.7|29104.7|29214.1|29102.1|29219.2|29107.2|29213|29101|31
1652942600000|2022-05-19 06:43:20|29216.2|29104.2|29222.4|29110.4|29225.8|29113.8|29210.6|29098.6|22
1652942610000|2022-05-19 06:43:30|29223.3|29111.3|29215.9|29103.9|29226.4|29114.4|29215.9|29103.9|19
1652942620000|2022-05-19 06:43:40|29215.8|29103.8|29211.1|29099.1|29215.9|29103.9|29211.1|29099.1|12
1652942630000|2022-05-19 06:43:50|29211.8|29099.8|29210.7|29098.7|29212.4|29100.4|29210.7|29098.7|7
1652942640000|2022-05-19 06:44:00|29210.3|29098.3|29208.6|29096.6|29211.3|29099.3|29205.1|29093.1|23
1652942650000|2022-05-19 06:44:10|29208.4|29096.4|29205.5|29093.5|29208.4|29096.4|29205.1|29093.1|13
1652942660000|2022-05-19 06:44:20|29205.4|29093.4|29205.4|29093.4|29205.5|29093.5|29205|29093|11
1652942670000|2022-05-19 06:44:30|29205.2|29093.2|29196.4|29084.4|29205.5|29093.5|29196.4|29084.4|8
1652942680000|2022-05-19 06:44:40|29190.1|29078.1|29179.2|29067.2|29190.1|29078.1|29179.2|29067.2|26
1652942690000|2022-05-19 06:44:50|29180.6|29068.6|29181.9|29069.9|29185.4|29073.4|29175.5|29063.5|11
1652942700000|2022-05-19 06:45:00|29185.1|29073.1|29187.7|29075.7|29187.7|29075.7|29181.8|29069.8|27
1652942710000|2022-05-19 06:45:10|29185.6|29073.6|29184.1|29072.1|29187.2|29075.2|29182.4|29070.4|14
1652942720000|2022-05-19 06:45:20|29187.1|29075.1|29184.1|29072.1|29187.1|29075.1|29184.1|29072.1|6
1652942730000|2022-05-19 06:45:30|29179.8|29067.8|29184.1|29072.1|29184.1|29072.1|29176.4|29064.4|3
1652942740000|2022-05-19 06:45:40|29176.4|29064.4|29173.7|29061.7|29184.1|29072.1|29173.7|29061.7|14
1652942750000|2022-05-19 06:45:50|29177.6|29065.6|29173.7|29061.7|29184.1|29072.1|29173.7|29061.7|18
1652942760000|2022-05-19 06:46:00|29184.1|29072.1|29186.2|29074.2|29186.2|29074.2|29173.7|29061.7|17
1652942770000|2022-05-19 06:46:10|29185.5|29073.5|29188.6|29076.6|29195.4|29083.4|29185.5|29073.5|26
1652942780000|2022-05-19 06:46:20|29188.8|29076.8|29193.7|29081.7|29194.4|29082.4|29187.8|29075.8|24
1652942790000|2022-05-19 06:46:30|29193.6|29081.6|29189.2|29077.2|29195.2|29083.2|29189.1|29077.1|26
1652942800000|2022-05-19 06:46:40|29193.8|29081.8|29191.5|29079.5|29195.5|29083.5|29190.2|29078.2|23
1652942810000|2022-05-19 06:46:50|29191.7|29079.7|29192.7|29080.7|29193.4|29081.4|29191.6|29079.6|27
1652942820000|2022-05-19 06:47:00|29193.1|29081.1|29184.1|29072.1|29193.1|29081.1|29183.4|29071.4|18
1652942830000|2022-05-19 06:47:10|29184.4|29072.4|29186.2|29074.2|29189.1|29077.1|29184.4|29072.4|26
1652942840000|2022-05-19 06:47:20|29185.9|29073.9|29184.1|29072.1|29191|29079|29184.1|29072.1|29
1652942850000|2022-05-19 06:47:30|29185.4|29073.4|29189.8|29077.8|29191.1|29079.1|29184.1|29072.1|31
1652942860000|2022-05-19 06:47:40|29190.1|29078.1|29193|29081|29195.8|29083.8|29188.9|29076.9|27
1652942870000|2022-05-19 06:47:50|29196.2|29084.2|29193|29081|29196.2|29084.2|29193|29081|3
1652942880000|2022-05-19 06:48:00|29196.9|29084.9|29192.9|29080.9|29199.2|29087.2|29192.6|29080.6|9
1652942890000|2022-05-19 06:48:10|29197.6|29085.6|29211.7|29099.7|29214.6|29102.6|29197.6|29085.6|15
1652942900000|2022-05-19 06:48:20|29211.9|29099.9|29216.1|29104.1|29216.3|29104.3|29211.5|29099.5|20
1652942910000|2022-05-19 06:48:30|29216.3|29104.3|29216.7|29104.7|29217.4|29105.4|29215.9|29103.9|6
1652942920000|2022-05-19 06:48:40|29215.3|29103.3|29202.4|29090.4|29215.3|29103.3|29200.1|29088.1|19
1652942930000|2022-05-19 06:48:50|29202.7|29090.7|29202|29090|29204.6|29092.6|29200.9|29088.9|19
1652942940000|2022-05-19 06:49:00|29202.7|29090.7|29206.4|29094.4|29206.5|29094.5|29200.7|29088.7|22
1652942950000|2022-05-19 06:49:10|29207.2|29095.2|29211.1|29099.1|29211.4|29099.4|29206.8|29094.8|30
1652942960000|2022-05-19 06:49:20|29210.6|29098.6|29206.6|29094.6|29210.6|29098.6|29206|29094|19
1652942970000|2022-05-19 06:49:30|29206.4|29094.4|29206.7|29094.7|29206.9|29094.9|29204.4|29092.4|28
1652942980000|2022-05-19 06:49:40|29206.6|29094.6|29213|29101|29214.5|29102.5|29205.2|29093.2|29
1652942990000|2022-05-19 06:49:50|29212.6|29100.6|29215.9|29103.9|29215.9|29103.9|29210.5|29098.5|26
1652943000000|2022-05-19 06:50:00|29214.7|29102.7|29212.6|29100.6|29215.3|29103.3|29212.6|29100.6|27
1652943010000|2022-05-19 06:50:10|29214.2|29102.2|29210.2|29098.2|29216.2|29104.2|29208.7|29096.7|21
1652943020000|2022-05-19 06:50:20|29210.8|29098.8|29211|29099|29212.1|29100.1|29210.1|29098.1|13
1652943030000|2022-05-19 06:50:30|29210.9|29098.9|29213.6|29101.6|29214.6|29102.6|29210.9|29098.9|20
1652943040000|2022-05-19 06:50:40|29213.5|29101.5|29213.6|29101.6|29213.7|29101.7|29212.6|29100.6|13
1652943050000|2022-05-19 06:50:50|29213.7|29101.7|29223.3|29111.3|29223.3|29111.3|29213.6|29101.6|13
1652943060000|2022-05-19 06:51:00|29226.9|29114.9|29229.2|29117.2|29229.3|29117.3|29226.9|29114.9|22
1652943070000|2022-05-19 06:51:10|29229|29117|29223|29111|29229|29117|29222.6|29110.6|27
1652943080000|2022-05-19 06:51:20|29222.5|29110.5|29244.7|29132.7|29244.7|29132.7|29222.1|29110.1|36
1652943090000|2022-05-19 06:51:30|29238.2|29126.2|29250.8|29138.8|29253.5|29141.5|29235.1|29123.1|34
1652943100000|2022-05-19 06:51:40|29251.6|29139.6|29251.3|29139.3|29261.6|29149.6|29250|29138|30
1652943110000|2022-05-19 06:51:50|29252|29140|29249.5|29137.5|29255.5|29143.5|29246.7|29134.7|28
1652943120000|2022-05-19 06:52:00|29249.1|29137.1|29245.6|29133.6|29250|29138|29244.5|29132.5|26
1652943130000|2022-05-19 06:52:10|29246.1|29134.1|29250.2|29138.2|29251.4|29139.4|29246.1|29134.1|27
1652943140000|2022-05-19 06:52:20|29251.2|29139.2|29244.9|29132.9|29251.2|29139.2|29239.6|29127.6|32
1652943150000|2022-05-19 06:52:30|29246.7|29134.7|29248.8|29136.8|29248.9|29136.9|29244.9|29132.9|27
1652943160000|2022-05-19 06:52:40|29249.1|29137.1|29250.7|29138.7|29251.3|29139.3|29248.5|29136.5|30
1652943170000|2022-05-19 06:52:50|29250.6|29138.6|29250.3|29138.3|29251.2|29139.2|29248.8|29136.8|23
1652943180000|2022-05-19 06:53:00|29250.5|29138.5|29252.9|29140.9|29252.9|29140.9|29249.9|29137.9|25
1652943190000|2022-05-19 06:53:10|29252.8|29140.8|29258.1|29146.1|29258.1|29146.1|29251.2|29139.2|26
1652943200000|2022-05-19 06:53:20|29257.8|29145.8|29254|29142|29258|29146|29254|29142|25
1652943210000|2022-05-19 06:53:30|29254.8|29142.8|29258|29146|29258|29146|29254.8|29142.8|20
1652943220000|2022-05-19 06:53:40|29257.9|29145.9|29258.5|29146.5|29260.2|29148.2|29257.9|29145.9|14
1652943230000|2022-05-19 06:53:50|29261.7|29149.7|29258.5|29146.5|29264.2|29152.2|29258.5|29146.5|9
1652943240000|2022-05-19 06:54:00|29263.5|29151.5|29270.3|29158.3|29270.3|29158.3|29263.5|29151.5|5
1652943250000|2022-05-19 06:54:10|29269.4|29157.4|29275|29163|29275|29163|29269.1|29157.1|15
1652943260000|2022-05-19 06:54:20|29273.4|29161.4|29283.6|29171.6|29284.4|29172.4|29273.4|29161.4|16
1652943270000|2022-05-19 06:54:30|29282|29170|29285.9|29173.9|29291.3|29179.3|29281.1|29169.1|24
1652943280000|2022-05-19 06:54:40|29286.8|29174.8|29305|29193|29319.8|29207.8|29286.8|29174.8|22
1652943290000|2022-05-19 06:54:50|29301.9|29189.9|29289.8|29177.8|29304.9|29192.9|29289.7|29177.7|25
1652943300000|2022-05-19 06:55:00|29289.3|29177.3|29291.8|29179.8|29293.2|29181.2|29286.9|29174.9|17
1652943310000|2022-05-19 06:55:10|29290.4|29178.4|29293.7|29181.7|29300|29188|29289.2|29177.2|31
1652943320000|2022-05-19 06:55:20|29292|29180|29280.8|29168.8|29292|29180|29280.8|29168.8|18
1652943330000|2022-05-19 06:55:30|29280.9|29168.9|29278.9|29166.9|29280.9|29168.9|29274|29162|17
1652943340000|2022-05-19 06:55:40|29279|29167|29284|29172|29284|29172|29277.7|29165.7|18
1652943350000|2022-05-19 06:55:50|29284.1|29172.1|29285.5|29173.5|29285.9|29173.9|29284.1|29172.1|17
1652943360000|2022-05-19 06:56:00|29286.6|29174.6|29355.1|29243.1|29366.8|29254.8|29285.9|29173.9|30
1652943370000|2022-05-19 06:56:10|29355.2|29243.2|29354.4|29242.4|29365.7|29253.7|29350.9|29238.9|33
1652943380000|2022-05-19 06:56:20|29355.4|29243.4|29430.2|29318.2|29432.5|29320.5|29355.4|29243.4|25
1652943390000|2022-05-19 06:56:30|29430.3|29318.3|29401.4|29289.4|29431|29319|29399.8|29287.8|20
1652943400000|2022-05-19 06:56:40|29406.5|29294.5|29393.2|29281.2|29407.1|29295.1|29390.9|29278.9|25
1652943410000|2022-05-19 06:56:50|29392.7|29280.7|29390.9|29278.9|29408.5|29296.5|29385.6|29273.6|32
1652943420000|2022-05-19 06:57:00|29389.6|29277.6|29401.6|29289.6|29401.6|29289.6|29384.7|29272.7|20
1652943430000|2022-05-19 06:57:10|29394.1|29282.1|29388.6|29276.6|29394.1|29282.1|29387.2|29275.2|11
1652943440000|2022-05-19 06:57:20|29388|29276|29382.6|29270.6|29388.6|29276.6|29374.3|29262.3|20
1652943450000|2022-05-19 06:57:30|29369|29257|29374.2|29262.2|29375|29263|29367.5|29255.5|5
1652943460000|2022-05-19 06:57:40|29361.6|29249.6|29361.1|29249.1|29361.6|29249.6|29355.4|29243.4|10
1652943470000|2022-05-19 06:57:50|29360.2|29248.2|29365.7|29253.7|29368.4|29256.4|29360.2|29248.2|11
1652943480000|2022-05-19 06:58:00|29368.4|29256.4|29368.4|29256.4|29368.4|29256.4|29365.4|29253.4|4
1652943490000|2022-05-19 06:58:10|29368.1|29256.1|29376.9|29264.9|29376.9|29264.9|29368.1|29256.1|16
1652943500000|2022-05-19 06:58:20|29377.4|29265.4|29367.6|29255.6|29379.4|29267.4|29361.8|29249.8|22
1652943510000|2022-05-19 06:58:30|29359.5|29247.5|29343|29231|29359.5|29247.5|29343|29231|9
1652943520000|2022-05-19 06:58:40|29342.9|29230.9|29351.9|29239.9|29354.6|29242.6|29342.5|29230.5|9
1652943530000|2022-05-19 06:58:50|29343.6|29231.6|29348.3|29236.3|29348.3|29236.3|29343.6|29231.6|5
1652943540000|2022-05-19 06:59:00|29354|29242|29345.5|29233.5|29354|29242|29342.8|29230.8|8
1652943550000|2022-05-19 06:59:10|29345.6|29233.6|29346.3|29234.3|29346.4|29234.4|29345.6|29233.6|5
1652943570000|2022-05-19 06:59:30|29344.6|29232.6|29350.1|29238.1|29350.6|29238.6|29341.8|29229.8|17
1652943580000|2022-05-19 06:59:40|29341.4|29229.4|29338.5|29226.5|29345.8|29233.8|29338.2|29226.2|15
1652943590000|2022-05-19 06:59:50|29340.5|29228.5|29339.9|29227.9|29340.5|29228.5|29338.3|29226.3|10
1652943600000|2022-05-19 07:00:00|29342.1|29230.1|29332.3|29220.3|29353.9|29241.9|29331.6|29219.6|35
1652943610000|2022-05-19 07:00:10|29332.5|29220.5|29342.6|29230.6|29343.4|29231.4|29331.9|29219.9|25
1652943620000|2022-05-19 07:00:20|29343.7|29231.7|29350.6|29238.6|29352.1|29240.1|29343.6|29231.6|34
1652943630000|2022-05-19 07:00:30|29340.5|29228.5|29338.9|29226.9|29346.1|29234.1|29326.4|29214.4|20
1652943640000|2022-05-19 07:00:40|29334.3|29222.3|29344.9|29232.9|29346.8|29234.8|29334.3|29222.3|21
1652943650000|2022-05-19 07:00:50|29343.1|29231.1|29350.9|29238.9|29353.8|29241.8|29343.1|29231.1|27
1652943660000|2022-05-19 07:01:00|29348.1|29236.1|29353|29241|29356.9|29244.9|29348.1|29236.1|22
1652943670000|2022-05-19 07:01:10|29352.9|29240.9|29358.5|29246.5|29360.1|29248.1|29352.9|29240.9|33
1652943680000|2022-05-19 07:01:20|29357.5|29245.5|29354.4|29242.4|29357.5|29245.5|29352.8|29240.8|25
1652943690000|2022-05-19 07:01:30|29355.7|29243.7|29357.9|29245.9|29362.9|29250.9|29355.7|29243.7|29
1652943700000|2022-05-19 07:01:40|29355.1|29243.1|29357.1|29245.1|29357.8|29245.8|29355.1|29243.1|18
1652943710000|2022-05-19 07:01:50|29356.8|29244.8|29361.1|29249.1|29361.2|29249.2|29353.7|29241.7|23
1652943720000|2022-05-19 07:02:00|29361.6|29249.6|29362.9|29250.9|29369|29257|29360.4|29248.4|26
1652943730000|2022-05-19 07:02:10|29356.8|29244.8|29350.9|29238.9|29356.8|29244.8|29350.9|29238.9|6
1652943740000|2022-05-19 07:02:20|29347.4|29235.4|29343.9|29231.9|29350.9|29238.9|29341.3|29229.3|18
1652943750000|2022-05-19 07:02:30|29339.4|29227.4|29338.9|29226.9|29343.9|29231.9|29338.4|29226.4|16
1652943760000|2022-05-19 07:02:40|29338.8|29226.8|29339.1|29227.1|29341.4|29229.4|29334.8|29222.8|9
1652943770000|2022-05-19 07:02:50|29337.4|29225.4|29339.1|29227.1|29339.1|29227.1|29335|29223|4
1652943780000|2022-05-19 07:03:00|29334.1|29222.1|29319.3|29207.3|29339.1|29227.1|29319.3|29207.3|9
1652943790000|2022-05-19 07:03:10|29319|29207|29310|29198|29331|29219|29308.4|29196.4|28
1652943800000|2022-05-19 07:03:20|29311.4|29199.4|29299.3|29187.3|29311.4|29199.4|29296.4|29184.4|22
1652943810000|2022-05-19 07:03:30|29296|29184|29300.1|29188.1|29306.4|29194.4|29295.5|29183.5|24
1652943820000|2022-05-19 07:03:40|29296.9|29184.9|29286.1|29174.1|29300.3|29188.3|29284.1|29172.1|22
1652943830000|2022-05-19 07:03:50|29289.8|29177.8|29292.1|29180.1|29292.1|29180.1|29287.2|29175.2|9
1652943840000|2022-05-19 07:04:00|29287|29175|29295.2|29183.2|29295.8|29183.8|29287|29175|26
1652943850000|2022-05-19 07:04:10|29295|29183|29298.4|29186.4|29298.4|29186.4|29293.3|29181.3|8
1652943860000|2022-05-19 07:04:20|29296.8|29184.8|29297.2|29185.2|29298.4|29186.4|29294.4|29182.4|17
1652943870000|2022-05-19 07:04:30|29295.3|29183.3|29290.3|29178.3|29298.4|29186.4|29290.3|29178.3|21
1652943880000|2022-05-19 07:04:40|29290.7|29178.7|29297.1|29185.1|29299.6|29187.6|29290.7|29178.7|18
1652943890000|2022-05-19 07:04:50|29298.3|29186.3|29307.1|29195.1|29307.1|29195.1|29297.3|29185.3|13
1652943900000|2022-05-19 07:05:00|29307.4|29195.4|29307.8|29195.8|29309.5|29197.5|29302.9|29190.9|26
1652943910000|2022-05-19 07:05:10|29308.5|29196.5|29309|29197|29309.5|29197.5|29307.8|29195.8|25
1652943920000|2022-05-19 07:05:20|29309.5|29197.5|29330.6|29218.6|29332.5|29220.5|29307.8|29195.8|22
1652943930000|2022-05-19 07:05:30|29329.6|29217.6|29327.6|29215.6|29334|29222|29327.6|29215.6|15
1652943940000|2022-05-19 07:05:40|29328|29216|29332.3|29220.3|29332.3|29220.3|29325.8|29213.8|25
1652943950000|2022-05-19 07:05:50|29332.2|29220.2|29340.6|29228.6|29342.4|29230.4|29330.9|29218.9|9
1652943960000|2022-05-19 07:06:00|29342.4|29230.4|29344.4|29232.4|29344.4|29232.4|29339.1|29227.1|15
1652943970000|2022-05-19 07:06:10|29341.7|29229.7|29347|29235|29356.4|29244.4|29339.1|29227.1|19
1652943980000|2022-05-19 07:06:20|29346.3|29234.3|29349.3|29237.3|29349.6|29237.6|29344.8|29232.8|13
1652943990000|2022-05-19 07:06:30|29349.8|29237.8|29346.5|29234.5|29351.2|29239.2|29344.8|29232.8|14
1652944000000|2022-05-19 07:06:40|29345.9|29233.9|29347|29235|29350.4|29238.4|29345.5|29233.5|17
1652944010000|2022-05-19 07:06:50|29348.3|29236.3|29349.4|29237.4|29356.4|29244.4|29348.2|29236.2|25
1652944020000|2022-05-19 07:07:00|29349|29237|29341.2|29229.2|29349.7|29237.7|29341.2|29229.2|29
1652944030000|2022-05-19 07:07:10|29342.2|29230.2|29341.9|29229.9|29343.2|29231.2|29335.6|29223.6|20
1652944040000|2022-05-19 07:07:20|29336.4|29224.4|29341|29229|29341|29229|29325.2|29213.2|27
1652944050000|2022-05-19 07:07:30|29340.7|29228.7|29332.2|29220.2|29341.9|29229.9|29330.5|29218.5|32
1652944060000|2022-05-19 07:07:40|29332|29220|29345.3|29233.3|29345.7|29233.7|29331.2|29219.2|28
1652944070000|2022-05-19 07:07:50|29344.5|29232.5|29338.8|29226.8|29344.6|29232.6|29338.8|29226.8|17
1652944080000|2022-05-19 07:08:00|29342.1|29230.1|29344.7|29232.7|29344.7|29232.7|29337.4|29225.4|32
1652944090000|2022-05-19 07:08:10|29344.8|29232.8|29344.2|29232.2|29344.8|29232.8|29334.6|29222.6|29
1652944100000|2022-05-19 07:08:20|29344.1|29232.1|29341.7|29229.7|29344.1|29232.1|29339|29227|29
1652944110000|2022-05-19 07:08:30|29343.9|29231.9|29344.3|29232.3|29344.4|29232.4|29342.5|29230.5|26
1652944120000|2022-05-19 07:08:40|29344.7|29232.7|29351.4|29239.4|29352.7|29240.7|29344.4|29232.4|26
1652944130000|2022-05-19 07:08:50|29353.6|29241.6|29351.4|29239.4|29353.6|29241.6|29350|29238|16
1652944140000|2022-05-19 07:09:00|29357.7|29245.7|29355|29243|29359.8|29247.8|29354|29242|19
1652944150000|2022-05-19 07:09:10|29354.9|29242.9|29351.4|29239.4|29354.9|29242.9|29348.9|29236.9|13
1652944160000|2022-05-19 07:09:20|29349.4|29237.4|29350.3|29238.3|29351.4|29239.4|29347.3|29235.3|17
1652944170000|2022-05-19 07:09:30|29349.9|29237.9|29354.8|29242.8|29354.9|29242.9|29346.9|29234.9|26
1652944180000|2022-05-19 07:09:40|29354.7|29242.7|29357.8|29245.8|29358|29246|29354.5|29242.5|20
1652944190000|2022-05-19 07:09:50|29360.5|29248.5|29361|29249|29361.7|29249.7|29358.9|29246.9|14
1652944200000|2022-05-19 07:10:00|29360.5|29248.5|29355.9|29243.9|29360.5|29248.5|29350|29238|24
1652944210000|2022-05-19 07:10:10|29354.8|29242.8|29353.9|29241.9|29354.8|29242.8|29351.2|29239.2|13
1652944220000|2022-05-19 07:10:20|29353.8|29241.8|29351.4|29239.4|29355.3|29243.3|29348.5|29236.5|25
1652944230000|2022-05-19 07:10:30|29348.8|29236.8|29345.8|29233.8|29351.4|29239.4|29345.8|29233.8|10
1652944240000|2022-05-19 07:10:40|29351.4|29239.4|29343.3|29231.3|29351.4|29239.4|29341.4|29229.4|9
1652944250000|2022-05-19 07:10:50|29341.3|29229.3|29345.7|29233.7|29346.1|29234.1|29332.4|29220.4|14
1652944260000|2022-05-19 07:11:00|29340.8|29228.8|29337.4|29225.4|29340.8|29228.8|29323.2|29211.2|14
1652944270000|2022-05-19 07:11:10|29334.6|29222.6|29343.1|29231.1|29343.1|29231.1|29333.7|29221.7|14
1652944280000|2022-05-19 07:11:20|29339.4|29227.4|29339.7|29227.7|29343.1|29231.1|29339.4|29227.4|21
1652944290000|2022-05-19 07:11:30|29341.5|29229.5|29343.1|29231.1|29343.1|29231.1|29335.1|29223.1|25
1652944300000|2022-05-19 07:11:40|29336.6|29224.6|29326.6|29214.6|29336.6|29224.6|29326.6|29214.6|5
1652944310000|2022-05-19 07:11:50|29336.4|29224.4|29336.4|29224.4|29336.4|29224.4|29336.4|29224.4|1
1652944320000|2022-05-19 07:12:00|29334.9|29222.9|29314.1|29202.1|29334.9|29222.9|29304|29192|22
1652944330000|2022-05-19 07:12:10|29313.9|29201.9|29312.6|29200.6|29319.9|29207.9|29307.4|29195.4|26
1652944340000|2022-05-19 07:12:20|29307.3|29195.3|29310.4|29198.4|29311.7|29199.7|29303.8|29191.8|22
1652944350000|2022-05-19 07:12:30|29308.8|29196.8|29298.7|29186.7|29310.4|29198.4|29296.1|29184.1|27
1652944360000|2022-05-19 07:12:40|29298.9|29186.9|29299.2|29187.2|29302.7|29190.7|29296.9|29184.9|25
1652944370000|2022-05-19 07:12:50|29299.5|29187.5|29303.1|29191.1|29303.1|29191.1|29299.2|29187.2|11
1652944380000|2022-05-19 07:13:00|29308.8|29196.8|29305.9|29193.9|29314.8|29202.8|29295.1|29183.1|26
1652944390000|2022-05-19 07:13:10|29297.2|29185.2|29305.9|29193.9|29305.9|29193.9|29297.2|29185.2|2
1652944400000|2022-05-19 07:13:20|29301.7|29189.7|29305.1|29193.1|29305.9|29193.9|29299.9|29187.9|22
1652944410000|2022-05-19 07:13:30|29303.9|29191.9|29306.1|29194.1|29306.1|29194.1|29303.7|29191.7|11
1652944420000|2022-05-19 07:13:40|29306|29194|29305.9|29193.9|29308.8|29196.8|29300.6|29188.6|26
1652944430000|2022-05-19 07:13:50|29302.3|29190.3|29301.9|29189.9|29305.9|29193.9|29301.9|29189.9|9
1652944440000|2022-05-19 07:14:00|29305.2|29193.2|29305.9|29193.9|29305.9|29193.9|29294.2|29182.2|13
1652944460000|2022-05-19 07:14:20|29305|29193|29305.9|29193.9|29305.9|29193.9|29305|29193|2
1652944470000|2022-05-19 07:14:30|29302.4|29190.4|29305.9|29193.9|29305.9|29193.9|29297.7|29185.7|19
1652944480000|2022-05-19 07:14:40|29304.1|29192.1|29305.9|29193.9|29305.9|29193.9|29304.1|29192.1|2
1652944490000|2022-05-19 07:14:50|29301.7|29189.7|29305.9|29193.9|29305.9|29193.9|29301.7|29189.7|2
1652944510000|2022-05-19 07:15:10|29302.4|29190.4|29305.9|29193.9|29305.9|29193.9|29302.4|29190.4|2
1652944520000|2022-05-19 07:15:20|29301.4|29189.4|29318.3|29206.3|29318.7|29206.7|29301.4|29189.4|24
1652944530000|2022-05-19 07:15:30|29318.7|29206.7|29306.1|29194.1|29318.7|29206.7|29299.3|29187.3|12
1652944540000|2022-05-19 07:15:40|29297.3|29185.3|29297.3|29185.3|29297.3|29185.3|29288.8|29176.8|18
1652944550000|2022-05-19 07:15:50|29289.3|29177.3|29299.4|29187.4|29299.4|29187.4|29283.1|29171.1|13
1652944560000|2022-05-19 07:16:00|29291.9|29179.9|29299.4|29187.4|29299.4|29187.4|29291.9|29179.9|7
1652944570000|2022-05-19 07:16:10|29294|29182|29294.2|29182.2|29299.4|29187.4|29293.9|29181.9|11
1652944580000|2022-05-19 07:16:20|29297.2|29185.2|29314.1|29202.1|29314.1|29202.1|29297.2|29185.2|33
1652944590000|2022-05-19 07:16:30|29311.9|29199.9|29314.6|29202.6|29315.2|29203.2|29309|29197|34
1652944600000|2022-05-19 07:16:40|29314.2|29202.2|29307.8|29195.8|29316.6|29204.6|29305.2|29193.2|28
1652944610000|2022-05-19 07:16:50|29310.1|29198.1|29296.5|29184.5|29311.9|29199.9|29296.3|29184.3|29
1652944620000|2022-05-19 07:17:00|29296.7|29184.7|29309.3|29197.3|29309.3|29197.3|29296.1|29184.1|33
1652944630000|2022-05-19 07:17:10|29310.9|29198.9|29305.2|29193.2|29310.9|29198.9|29302.7|29190.7|19
1652944640000|2022-05-19 07:17:20|29306.6|29194.6|29299.6|29187.6|29306.6|29194.6|29299.6|29187.6|10
1652944650000|2022-05-19 07:17:30|29295.4|29183.4|29299.6|29187.6|29299.6|29187.6|29295.4|29183.4|4
1652944660000|2022-05-19 07:17:40|29298.1|29186.1|29299.6|29187.6|29299.6|29187.6|29298|29186|3
1652944670000|2022-05-19 07:17:50|29294.4|29182.4|29299.6|29187.6|29299.6|29187.6|29294.4|29182.4|2
1652944680000|2022-05-19 07:18:00|29291|29179|29294.1|29182.1|29299.6|29187.6|29281.9|29169.9|7
1652944690000|2022-05-19 07:18:10|29281.9|29169.9|29287.6|29175.6|29294.1|29182.1|29268.7|29156.7|19
1652944700000|2022-05-19 07:18:20|29268.8|29156.8|29273.4|29161.4|29287.6|29175.6|29268.7|29156.7|10
1652944710000|2022-05-19 07:18:30|29268.7|29156.7|29268.7|29156.7|29273.4|29161.4|29259.5|29147.5|24
1652944720000|2022-05-19 07:18:40|29262|29150|29268.7|29156.7|29268.7|29156.7|29256.3|29144.3|22
1652944730000|2022-05-19 07:18:50|29267.1|29155.1|29272.1|29160.1|29272.1|29160.1|29266.3|29154.3|6
1652944740000|2022-05-19 07:19:00|29267.1|29155.1|29271.4|29159.4|29271.4|29159.4|29267.1|29155.1|6
1652944750000|2022-05-19 07:19:10|29272.1|29160.1|29270.7|29158.7|29272.1|29160.1|29270.7|29158.7|5
1652944760000|2022-05-19 07:19:20|29272.1|29160.1|29272.1|29160.1|29272.1|29160.1|29272.1|29160.1|1
1652944770000|2022-05-19 07:19:30|29273.3|29161.3|29275|29163|29282|29170|29272.1|29160.1|26
1652944780000|2022-05-19 07:19:40|29272.5|29160.5|29272.1|29160.1|29272.5|29160.5|29271.9|29159.9|4
1652944790000|2022-05-19 07:19:50|29272.4|29160.4|29278.1|29166.1|29278.1|29166.1|29272.4|29160.4|7
1652944800000|2022-05-19 07:20:00|29274.4|29162.4|29273|29161|29278.1|29166.1|29273|29161|3
1652944810000|2022-05-19 07:20:10|29278.1|29166.1|29274.4|29162.4|29278.1|29166.1|29270.7|29158.7|9
1652944820000|2022-05-19 07:20:20|29271.3|29159.3|29269.4|29157.4|29271.3|29159.3|29265.2|29153.2|6
1652944830000|2022-05-19 07:20:30|29265.3|29153.3|29269.4|29157.4|29269.4|29157.4|29265.3|29153.3|2
1652944840000|2022-05-19 07:20:40|29268.4|29156.4|29269.4|29157.4|29269.4|29157.4|29266.8|29154.8|3
1652944850000|2022-05-19 07:20:50|29266.9|29154.9|29268.8|29156.8|29269.4|29157.4|29266.9|29154.9|5
1652944860000|2022-05-19 07:21:00|29270.9|29158.9|29278.9|29166.9|29278.9|29166.9|29270.8|29158.8|13
1652944870000|2022-05-19 07:21:10|29274.7|29162.7|29275|29163|29280.2|29168.2|29271|29159|22
1652944880000|2022-05-19 07:21:20|29278.9|29166.9|29278.9|29166.9|29278.9|29166.9|29275|29163|4
1652944890000|2022-05-19 07:21:30|29277.1|29165.1|29282.1|29170.1|29282.9|29170.9|29277.1|29165.1|29
1652944900000|2022-05-19 07:21:40|29283.1|29171.1|29279|29167|29283.1|29171.1|29279|29167|10
1652944910000|2022-05-19 07:21:50|29279.2|29167.2|29279.2|29167.2|29279.2|29167.2|29279|29167|14
1652944920000|2022-05-19 07:22:00|29277.7|29165.7|29266.3|29154.3|29277.7|29165.7|29257.2|29145.2|3
1652944930000|2022-05-19 07:22:10|29265.8|29153.8|29265.8|29153.8|29265.8|29153.8|29265.8|29153.8|1
1652944940000|2022-05-19 07:22:20|29256.3|29144.3|29257.2|29145.2|29259.6|29147.6|29253.9|29141.9|6
1652944950000|2022-05-19 07:22:30|29259.6|29147.6|29259.6|29147.6|29259.6|29147.6|29253.9|29141.9|18
1652944960000|2022-05-19 07:22:40|29250.2|29138.2|29251.9|29139.9|29252.6|29140.6|29235.2|29123.2|14
1652944970000|2022-05-19 07:22:50|29246|29134|29251.1|29139.1|29251.9|29139.9|29246|29134|19
1652944980000|2022-05-19 07:23:00|29251.9|29139.9|29251.9|29139.9|29251.9|29139.9|29246|29134|11
1652944990000|2022-05-19 07:23:10|29246.8|29134.8|29249.4|29137.4|29251.9|29139.9|29246.8|29134.8|4
1652945000000|2022-05-19 07:23:20|29247|29135|29236.1|29124.1|29251.9|29139.9|29228.9|29116.9|23
1652945010000|2022-05-19 07:23:30|29236.9|29124.9|29226|29114|29241.6|29129.6|29226|29114|19
1652945020000|2022-05-19 07:23:40|29234.3|29122.3|29241.1|29129.1|29242.3|29130.3|29234.3|29122.3|29
1652945030000|2022-05-19 07:23:50|29238|29126|29240.2|29128.2|29241.2|29129.2|29238|29126|14
1652945040000|2022-05-19 07:24:00|29238.9|29126.9|29240.9|29128.9|29241.1|29129.1|29238.9|29126.9|11
1652945050000|2022-05-19 07:24:10|29238.3|29126.3|29236.9|29124.9|29240.9|29128.9|29235.8|29123.8|5
1652945060000|2022-05-19 07:24:20|29237|29125|29240.9|29128.9|29240.9|29128.9|29236.3|29124.3|23
1652945070000|2022-05-19 07:24:30|29235.7|29123.7|29240.9|29128.9|29240.9|29128.9|29234.1|29122.1|7
1652945080000|2022-05-19 07:24:40|29233.2|29121.2|29226.9|29114.9|29233.2|29121.2|29226.8|29114.8|4
1652945090000|2022-05-19 07:24:50|29226.7|29114.7|29228.6|29116.6|29229.7|29117.7|29226.7|29114.7|9
1652945100000|2022-05-19 07:25:00|29228.7|29116.7|29226.9|29114.9|29228.7|29116.7|29226.9|29114.9|5
1652945110000|2022-05-19 07:25:10|29226.8|29114.8|29222.7|29110.7|29228.3|29116.3|29222.1|29110.1|15
1652945120000|2022-05-19 07:25:20|29226.9|29114.9|29226.9|29114.9|29226.9|29114.9|29226.9|29114.9|1
1652945130000|2022-05-19 07:25:30|29223.1|29111.1|29225.8|29113.8|29226.9|29114.9|29219.8|29107.8|11
1652945140000|2022-05-19 07:25:40|29220|29108|29228.1|29116.1|29228.1|29116.1|29220|29108|22
1652945150000|2022-05-19 07:25:50|29227.6|29115.6|29227.6|29115.6|29229.6|29117.6|29227.3|29115.3|15
1652945160000|2022-05-19 07:26:00|29228.8|29116.8|29238.5|29126.5|29238.5|29126.5|29227.5|29115.5|24
1652945170000|2022-05-19 07:26:10|29236.5|29124.5|29238.9|29126.9|29241.1|29129.1|29236.5|29124.5|26
1652945180000|2022-05-19 07:26:20|29238.7|29126.7|29235.6|29123.6|29239.9|29127.9|29235.6|29123.6|20
1652945190000|2022-05-19 07:26:30|29236.2|29124.2|29231.6|29119.6|29241|29129|29228|29116|20
1652945200000|2022-05-19 07:26:40|29230|29118|29229.8|29117.8|29232.9|29120.9|29226.1|29114.1|25
1652945210000|2022-05-19 07:26:50|29231|29119|29230.6|29118.6|29232.6|29120.6|29220.5|29108.5|23
1652945220000|2022-05-19 07:27:00|29229.6|29117.6|29240.4|29128.4|29240.4|29128.4|29227.6|29115.6|22
1652945230000|2022-05-19 07:27:10|29241.8|29129.8|29243.5|29131.5|29245.6|29133.6|29241.8|29129.8|13
1652945240000|2022-05-19 07:27:20|29243.4|29131.4|29247|29135|29247.4|29135.4|29243.4|29131.4|9
1652945250000|2022-05-19 07:27:30|29246.4|29134.4|29246.4|29134.4|29250.1|29138.1|29246.4|29134.4|10
1652945260000|2022-05-19 07:27:40|29247.7|29135.7|29247|29135|29247.7|29135.7|29246.4|29134.4|11
1652945270000|2022-05-19 07:27:50|29246.7|29134.7|29239.8|29127.8|29246.7|29134.7|29239|29127|21
1652945280000|2022-05-19 07:28:00|29239.2|29127.2|29236.5|29124.5|29241.4|29129.4|29236.5|29124.5|13
1652945290000|2022-05-19 07:28:10|29236.1|29124.1|29236.5|29124.5|29236.5|29124.5|29235.9|29123.9|14
1652945300000|2022-05-19 07:28:20|29236.1|29124.1|29236.5|29124.5|29236.5|29124.5|29235.9|29123.9|11
1652945310000|2022-05-19 07:28:30|29235.9|29123.9|29236.5|29124.5|29236.5|29124.5|29235.9|29123.9|22
1652945320000|2022-05-19 07:28:40|29236.1|29124.1|29235.7|29123.7|29236.5|29124.5|29231.5|29119.5|18
1652945330000|2022-05-19 07:28:50|29231.4|29119.4|29231.4|29119.4|29231.4|29119.4|29231.4|29119.4|1
1652945340000|2022-05-19 07:29:00|29234.8|29122.8|29233.6|29121.6|29234.8|29122.8|29233.6|29121.6|2
1652945350000|2022-05-19 07:29:10|29225.9|29113.9|29225.9|29113.9|29225.9|29113.9|29225.9|29113.9|1
1652945360000|2022-05-19 07:29:20|29231.6|29119.6|29236.1|29124.1|29237|29125|29231.6|29119.6|15
1652945370000|2022-05-19 07:29:30|29236.9|29124.9|29247.9|29135.9|29253.3|29141.3|29236.1|29124.1|28
1652945380000|2022-05-19 07:29:40|29248.6|29136.6|29238.4|29126.4|29249.5|29137.5|29236.5|29124.5|22
1652945390000|2022-05-19 07:29:50|29238.2|29126.2|29236.6|29124.6|29238.4|29126.4|29231.4|29119.4|24
1652945400000|2022-05-19 07:30:00|29238.4|29126.4|29219|29107|29239|29127|29219|29107|15
1652945410000|2022-05-19 07:30:10|29226.6|29114.6|29225.1|29113.1|29226.6|29114.6|29216.9|29104.9|28
1652945420000|2022-05-19 07:30:20|29224.6|29112.6|29232.7|29120.7|29233.7|29121.7|29224.6|29112.6|36
1652945430000|2022-05-19 07:30:30|29232.6|29120.6|29224.7|29112.7|29233.2|29121.2|29222.9|29110.9|20
1652945440000|2022-05-19 07:30:40|29225.2|29113.2|29229.2|29117.2|29230|29118|29225.2|29113.2|23
1652945450000|2022-05-19 07:30:50|29227.6|29115.6|29219.7|29107.7|29230|29118|29219.7|29107.7|19
1652945460000|2022-05-19 07:31:00|29216.8|29104.8|29217.3|29105.3|29217.3|29105.3|29216.8|29104.8|2
1652945480000|2022-05-19 07:31:20|29209.1|29097.1|29218.4|29106.4|29219.7|29107.7|29208.3|29096.3|16
1652945490000|2022-05-19 07:31:30|29220|29108|29219|29107|29220.3|29108.3|29219|29107|14
1652945500000|2022-05-19 07:31:40|29220.3|29108.3|29225|29113|29226.9|29114.9|29215.9|29103.9|27
1652945510000|2022-05-19 07:31:50|29225.4|29113.4|29225.1|29113.1|29225.4|29113.4|29221.3|29109.3|14
1652945520000|2022-05-19 07:32:00|29225.2|29113.2|29219.8|29107.8|29225.4|29113.4|29219.8|29107.8|5
1652945530000|2022-05-19 07:32:10|29219.3|29107.3|29217.5|29105.5|29219.8|29107.8|29208.2|29096.2|17
1652945540000|2022-05-19 07:32:20|29219|29107|29219.6|29107.6|29219.6|29107.6|29216.6|29104.6|17
1652945550000|2022-05-19 07:32:30|29216.6|29104.6|29232.2|29120.2|29235.4|29123.4|29216.6|29104.6|21
1652945560000|2022-05-19 07:32:40|29232.1|29120.1|29217.3|29105.3|29232.1|29120.1|29213.5|29101.5|18
1652945570000|2022-05-19 07:32:50|29215.6|29103.6|29220.6|29108.6|29220.6|29108.6|29215.6|29103.6|22
1652945580000|2022-05-19 07:33:00|29219.2|29107.2|29212.7|29100.7|29219.3|29107.3|29208.2|29096.2|28
1652945590000|2022-05-19 07:33:10|29208.2|29096.2|29213.6|29101.6|29213.6|29101.6|29199.6|29087.6|17
1652945600000|2022-05-19 07:33:20|29206|29094|29193.6|29081.6|29206|29094|29187.9|29075.9|21
1652945610000|2022-05-19 07:33:30|29191.3|29079.3|29193.6|29081.6|29193.6|29081.6|29191.2|29079.2|12
1652945620000|2022-05-19 07:33:40|29191.3|29079.3|29193.6|29081.6|29193.6|29081.6|29187.9|29075.9|14
1652945630000|2022-05-19 07:33:50|29192.1|29080.1|29193.6|29081.6|29193.6|29081.6|29187.9|29075.9|17
1652945640000|2022-05-19 07:34:00|29187.9|29075.9|29181.5|29069.5|29193.6|29081.6|29181.5|29069.5|14
1652945650000|2022-05-19 07:34:10|29186|29074|29181.5|29069.5|29188.6|29076.6|29181.5|29069.5|15
1652945660000|2022-05-19 07:34:20|29185|29073|29181.5|29069.5|29185|29073|29181.5|29069.5|4
1652945670000|2022-05-19 07:34:30|29177.7|29065.7|29176.1|29064.1|29177.7|29065.7|29174.6|29062.6|17
1652945680000|2022-05-19 07:34:40|29175.5|29063.5|29176|29064|29176.1|29064.1|29175.5|29063.5|9
1652945690000|2022-05-19 07:34:50|29179.2|29067.2|29184.4|29072.4|29185.6|29073.6|29179.2|29067.2|21
1652945700000|2022-05-19 07:35:00|29185.4|29073.4|29176.3|29064.3|29185.6|29073.6|29176|29064|20
1652945710000|2022-05-19 07:35:10|29179.8|29067.8|29176|29064|29179.8|29067.8|29176|29064|19
1652945720000|2022-05-19 07:35:20|29178.3|29066.3|29179.6|29067.6|29179.6|29067.6|29174.3|29062.3|23
1652945730000|2022-05-19 07:35:30|29175|29063|29179.6|29067.6|29179.6|29067.6|29174.3|29062.3|13
1652945740000|2022-05-19 07:35:40|29177.9|29065.9|29163.1|29051.1|29179.6|29067.6|29162.3|29050.3|23
1652945750000|2022-05-19 07:35:50|29166.8|29054.8|29162|29050|29169.5|29057.5|29162|29050|14
1652945760000|2022-05-19 07:36:00|29161.2|29049.2|29154.5|29042.5|29161.2|29049.2|29152.9|29040.9|26
1652945770000|2022-05-19 07:36:10|29156|29044|29156.2|29044.2|29156.5|29044.5|29153.5|29041.5|8
1652945780000|2022-05-19 07:36:20|29152|29040|29151.4|29039.4|29153.7|29041.7|29151.2|29039.2|11
1652945790000|2022-05-19 07:36:30|29151.2|29039.2|29153.3|29041.3|29153.3|29041.3|29150.6|29038.6|16
1652945800000|2022-05-19 07:36:40|29150.6|29038.6|29147.2|29035.2|29153.3|29041.3|29147.2|29035.2|17
1652945810000|2022-05-19 07:36:50|29151.6|29039.6|29123.3|29011.3|29151.6|29039.6|29123.3|29011.3|20
1652945820000|2022-05-19 07:37:00|29127.9|29015.9|29120.4|29008.4|29127.9|29015.9|29104.8|28992.8|28
1652945830000|2022-05-19 07:37:10|29120.6|29008.6|29131.6|29019.6|29142.4|29030.4|29119.4|29007.4|36
1652945840000|2022-05-19 07:37:20|29131.9|29019.9|29146|29034|29146.4|29034.4|29131.9|29019.9|29
1652945850000|2022-05-19 07:37:30|29145.7|29033.7|29148.8|29036.8|29148.8|29036.8|29141.3|29029.3|21
1652945860000|2022-05-19 07:37:40|29150.4|29038.4|29154.6|29042.6|29155.4|29043.4|29150.2|29038.2|12
1652945870000|2022-05-19 07:37:50|29155|29043|29157.7|29045.7|29160.7|29048.7|29155|29043|18
1652945880000|2022-05-19 07:38:00|29155.8|29043.8|29156|29044|29158.3|29046.3|29148.5|29036.5|29
1652945890000|2022-05-19 07:38:10|29156.5|29044.5|29156.9|29044.9|29158.1|29046.1|29155.9|29043.9|20
1652945900000|2022-05-19 07:38:20|29154|29042|29148.5|29036.5|29154|29042|29144.1|29032.1|21
1652945910000|2022-05-19 07:38:30|29142.7|29030.7|29148.5|29036.5|29148.5|29036.5|29138.6|29026.6|25
1652945920000|2022-05-19 07:38:40|29145.4|29033.4|29143.5|29031.5|29148.5|29036.5|29138.6|29026.6|28
1652945930000|2022-05-19 07:38:50|29138.6|29026.6|29139.1|29027.1|29148.5|29036.5|29138.6|29026.6|14
1652945940000|2022-05-19 07:39:00|29138.6|29026.6|29143.5|29031.5|29143.5|29031.5|29138.6|29026.6|9
1652945950000|2022-05-19 07:39:10|29139.6|29027.6|29144.5|29032.5|29144.5|29032.5|29139.6|29027.6|2
1652945960000|2022-05-19 07:39:20|29142.5|29030.5|29146|29034|29148.8|29036.8|29142.5|29030.5|21
1652945970000|2022-05-19 07:39:30|29145.9|29033.9|29146.8|29034.8|29148.5|29036.5|29145.9|29033.9|8
1652945980000|2022-05-19 07:39:40|29147.1|29035.1|29148.5|29036.5|29148.5|29036.5|29146.6|29034.6|14
1652945990000|2022-05-19 07:39:50|29142.8|29030.8|29139.1|29027.1|29144.6|29032.6|29138.6|29026.6|19
1652946000000|2022-05-19 07:40:00|29138.6|29026.6|29144|29032|29148.5|29036.5|29138.6|29026.6|23
1652946010000|2022-05-19 07:40:10|29143.9|29031.9|29151.3|29039.3|29152.2|29040.2|29143.9|29031.9|21
1652946020000|2022-05-19 07:40:20|29152.2|29040.2|29159.3|29047.3|29160.3|29048.3|29151.3|29039.3|31
1652946030000|2022-05-19 07:40:30|29154.5|29042.5|29149.4|29037.4|29154.5|29042.5|29148.9|29036.9|14
1652946040000|2022-05-19 07:40:40|29149.3|29037.3|29139.2|29027.2|29149.4|29037.4|29138.1|29026.1|14
1652946050000|2022-05-19 07:40:50|29139.1|29027.1|29154.5|29042.5|29154.5|29042.5|29139.1|29027.1|17
1652946060000|2022-05-19 07:41:00|29153.8|29041.8|29154.7|29042.7|29154.7|29042.7|29148.1|29036.1|29
1652946070000|2022-05-19 07:41:10|29157.6|29045.6|29171.7|29059.7|29172.3|29060.3|29149.6|29037.6|29
1652946080000|2022-05-19 07:41:20|29172.5|29060.5|29167.2|29055.2|29173.9|29061.9|29164.1|29052.1|29
1652946090000|2022-05-19 07:41:30|29167.7|29055.7|29173.6|29061.6|29173.6|29061.6|29167.2|29055.2|19
1652946100000|2022-05-19 07:41:40|29174.5|29062.5|29170.9|29058.9|29179|29067|29170.7|29058.7|27
1652946110000|2022-05-19 07:41:50|29171.2|29059.2|29173.9|29061.9|29174.8|29062.8|29171.2|29059.2|18
1652946120000|2022-05-19 07:42:00|29174.7|29062.7|29168|29056|29175.8|29063.8|29167.6|29055.6|27
1652946130000|2022-05-19 07:42:10|29169.3|29057.3|29173.4|29061.4|29173.4|29061.4|29163.2|29051.2|15
1652946140000|2022-05-19 07:42:20|29173.1|29061.1|29173.6|29061.6|29174|29062|29173.1|29061.1|19
1652946150000|2022-05-19 07:42:30|29173.5|29061.5|29173.1|29061.1|29174|29062|29173.1|29061.1|18
1652946160000|2022-05-19 07:42:40|29173.3|29061.3|29173.1|29061.1|29173.4|29061.4|29173.1|29061.1|5
1652946170000|2022-05-19 07:42:50|29173.3|29061.3|29173.1|29061.1|29177.1|29065.1|29173.1|29061.1|20
1652946180000|2022-05-19 07:43:00|29173.4|29061.4|29162.4|29050.4|29173.4|29061.4|29162.4|29050.4|13
1652946190000|2022-05-19 07:43:10|29162.3|29050.3|29164.9|29052.9|29165|29053|29162.1|29050.1|19
1652946200000|2022-05-19 07:43:20|29164.8|29052.8|29162.2|29050.2|29164.9|29052.9|29161.6|29049.6|13
1652946210000|2022-05-19 07:43:30|29158.2|29046.2|29151.7|29039.7|29162.2|29050.2|29150.9|29038.9|15
1652946220000|2022-05-19 07:43:40|29150.3|29038.3|29149.3|29037.3|29151.7|29039.7|29149.3|29037.3|23
1652946230000|2022-05-19 07:43:50|29139.3|29027.3|29147.1|29035.1|29147.5|29035.5|29133.6|29021.6|21
1652946240000|2022-05-19 07:44:00|29147.6|29035.6|29156.6|29044.6|29160.7|29048.7|29147.6|29035.6|31
1652946250000|2022-05-19 07:44:10|29157.5|29045.5|29164.1|29052.1|29169.3|29057.3|29157.5|29045.5|33
1652946260000|2022-05-19 07:44:20|29163.6|29051.6|29163.8|29051.8|29163.8|29051.8|29157.9|29045.9|23
1652946270000|2022-05-19 07:44:30|29163.7|29051.7|29160.4|29048.4|29163.7|29051.7|29160.2|29048.2|13
1652946280000|2022-05-19 07:44:40|29160.7|29048.7|29164|29052|29164.7|29052.7|29160.7|29048.7|13
1652946290000|2022-05-19 07:44:50|29163.2|29051.2|29152.7|29040.7|29163.6|29051.6|29150.8|29038.8|20
1652946300000|2022-05-19 07:45:00|29151.8|29039.8|29165.1|29053.1|29165.1|29053.1|29151.8|29039.8|25
1652946310000|2022-05-19 07:45:10|29165.3|29053.3|29169.9|29057.9|29170.3|29058.3|29162.3|29050.3|30
1652946320000|2022-05-19 07:45:20|29167|29055|29163.5|29051.5|29167.2|29055.2|29163.5|29051.5|26
1652946330000|2022-05-19 07:45:30|29162.8|29050.8|29159.1|29047.1|29165|29053|29157.2|29045.2|29
1652946340000|2022-05-19 07:45:40|29159.5|29047.5|29169.5|29057.5|29177.4|29065.4|29159.4|29047.4|31
1652946350000|2022-05-19 07:45:50|29168.4|29056.4|29175.3|29063.3|29180.7|29068.7|29162.9|29050.9|33
1652946360000|2022-05-19 07:46:00|29167|29055|29163.7|29051.7|29171.4|29059.4|29162.7|29050.7|33
1652946370000|2022-05-19 07:46:10|29163.9|29051.9|29164.7|29052.7|29164.7|29052.7|29161.1|29049.1|11
1652946380000|2022-05-19 07:46:20|29165.3|29053.3|29164.3|29052.3|29165.3|29053.3|29161.9|29049.9|9
1652946390000|2022-05-19 07:46:30|29164.5|29052.5|29163.1|29051.1|29164.5|29052.5|29163.1|29051.1|13
1652946400000|2022-05-19 07:46:40|29163|29051|29173.5|29061.5|29173.5|29061.5|29163|29051|23
1652946410000|2022-05-19 07:46:50|29173.2|29061.2|29179.6|29067.6|29179.6|29067.6|29166.6|29054.6|26
1652946420000|2022-05-19 07:47:00|29179.9|29067.9|29170.8|29058.8|29179.9|29067.9|29170.8|29058.8|28
1652946430000|2022-05-19 07:47:10|29173.1|29061.1|29166.5|29054.5|29173.1|29061.1|29165|29053|18
1652946440000|2022-05-19 07:47:20|29166.4|29054.4|29167.5|29055.5|29167.8|29055.8|29166.4|29054.4|17
1652946450000|2022-05-19 07:47:30|29167.6|29055.6|29167.7|29055.7|29167.7|29055.7|29167.5|29055.5|8
1652946460000|2022-05-19 07:47:40|29169.2|29057.2|29169.9|29057.9|29172.1|29060.1|29167.9|29055.9|14
1652946470000|2022-05-19 07:47:50|29170.8|29058.8|29176|29064|29176.7|29064.7|29167.9|29055.9|29
1652946480000|2022-05-19 07:48:00|29176.8|29064.8|29180.5|29068.5|29184.9|29072.9|29173.8|29061.8|25
1652946490000|2022-05-19 07:48:10|29185.4|29073.4|29188|29076|29189.6|29077.6|29180|29068|22
1652946500000|2022-05-19 07:48:20|29187.9|29075.9|29187.5|29075.5|29193.3|29081.3|29183.6|29071.6|34
1652946510000|2022-05-19 07:48:30|29187.4|29075.4|29186.5|29074.5|29188|29076|29185.1|29073.1|26
1652946520000|2022-05-19 07:48:40|29186.4|29074.4|29183.7|29071.7|29187.9|29075.9|29182.6|29070.6|24
1652946530000|2022-05-19 07:48:50|29183.9|29071.9|29179.3|29067.3|29183.9|29071.9|29172.6|29060.6|26
1652946540000|2022-05-19 07:49:00|29181.1|29069.1|29182.1|29070.1|29184.7|29072.7|29178.6|29066.6|25
1652946550000|2022-05-19 07:49:10|29185.4|29073.4|29183.2|29071.2|29185.7|29073.7|29180.6|29068.6|25
1652946570000|2022-05-19 07:49:30|29179.5|29067.5|29174|29062|29183.1|29071.1|29174|29062|15
1652946580000|2022-05-19 07:49:40|29175.9|29063.9|29176.7|29064.7|29179.8|29067.8|29175.7|29063.7|30
1652946590000|2022-05-19 07:49:50|29176.3|29064.3|29176.7|29064.7|29178.4|29066.4|29175.8|29063.8|26
1652946600000|2022-05-19 07:50:00|29177|29065|29192.6|29080.6|29192.6|29080.6|29175.8|29063.8|29
1652946610000|2022-05-19 07:50:10|29199.5|29087.5|29191|29079|29199.5|29087.5|29191|29079|8
1652946630000|2022-05-19 07:50:30|29192.3|29080.3|29192.7|29080.7|29198.9|29086.9|29191|29079|13
1652946640000|2022-05-19 07:50:40|29191|29079|29184.9|29072.9|29192.4|29080.4|29184.7|29072.7|33
1652946650000|2022-05-19 07:50:50|29185|29073|29175.6|29063.6|29185|29073|29175.6|29063.6|19
1652946660000|2022-05-19 07:51:00|29174.7|29062.7|29174.7|29062.7|29175.3|29063.3|29174.2|29062.2|24
1652946670000|2022-05-19 07:51:10|29174.2|29062.2|29174.2|29062.2|29175|29063|29174.2|29062.2|24
1652946680000|2022-05-19 07:51:20|29174.7|29062.7|29174.2|29062.2|29175|29063|29174.2|29062.2|24
1652946690000|2022-05-19 07:51:30|29175|29063|29175|29063|29175|29063|29174.2|29062.2|22
1652946700000|2022-05-19 07:51:40|29174.2|29062.2|29180.3|29068.3|29183.1|29071.1|29174.2|29062.2|31
1652946710000|2022-05-19 07:51:50|29178.9|29066.9|29185.6|29073.6|29186.5|29074.5|29178.2|29066.2|22
1652946720000|2022-05-19 07:52:00|29185.7|29073.7|29183.2|29071.2|29188|29076|29182.4|29070.4|33
1652946730000|2022-05-19 07:52:10|29183|29071|29187.5|29075.5|29187.6|29075.6|29183|29071|32
1652946740000|2022-05-19 07:52:20|29185.3|29073.3|29178.6|29066.6|29185.6|29073.6|29175.7|29063.7|22
1652946750000|2022-05-19 07:52:30|29177.4|29065.4|29179.9|29067.9|29181.3|29069.3|29177.4|29065.4|16
1652946760000|2022-05-19 07:52:40|29179.7|29067.7|29177.6|29065.6|29181.3|29069.3|29177.4|29065.4|19
1652946770000|2022-05-19 07:52:50|29178.6|29066.6|29178.6|29066.6|29178.7|29066.7|29176.8|29064.8|18
1652946780000|2022-05-19 07:53:00|29176.8|29064.8|29166.8|29054.8|29178.6|29066.6|29163.6|29051.6|19
1652946790000|2022-05-19 07:53:10|29168|29056|29168|29056|29168|29056|29160.9|29048.9|9
1652946800000|2022-05-19 07:53:20|29165.2|29053.2|29170|29058|29171.8|29059.8|29165.2|29053.2|19
1652946810000|2022-05-19 07:53:30|29171.8|29059.8|29178|29066|29179|29067|29169.9|29057.9|20
1652946820000|2022-05-19 07:53:40|29177.9|29065.9|29178.6|29066.6|29179.4|29067.4|29174.1|29062.1|24
1652946830000|2022-05-19 07:53:50|29178.5|29066.5|29181.9|29069.9|29182.7|29070.7|29178.4|29066.4|26
1652946840000|2022-05-19 07:54:00|29180.3|29068.3|29178.6|29066.6|29180.3|29068.3|29176|29064|11
1652946850000|2022-05-19 07:54:10|29177.6|29065.6|29179.8|29067.8|29179.8|29067.8|29177.6|29065.6|3
1652946860000|2022-05-19 07:54:20|29179.9|29067.9|29178.6|29066.6|29179.9|29067.9|29176.2|29064.2|7
1652946870000|2022-05-19 07:54:30|29176.8|29064.8|29174.2|29062.2|29178.6|29066.6|29168.7|29056.7|15
1652946880000|2022-05-19 07:54:40|29170.5|29058.5|29174.2|29062.2|29174.2|29062.2|29168.7|29056.7|12
1652946890000|2022-05-19 07:54:50|29171.3|29059.3|29179.4|29067.4|29180.1|29068.1|29171.3|29059.3|27
1652946900000|2022-05-19 07:55:00|29180.7|29068.7|29177.6|29065.6|29181.2|29069.2|29177.6|29065.6|32
1652946910000|2022-05-19 07:55:10|29177.3|29065.3|29192.2|29080.2|29192.2|29080.2|29175.1|29063.1|28
1652946920000|2022-05-19 07:55:20|29178.9|29066.9|29178.9|29066.9|29189.2|29077.2|29178.9|29066.9|19
1652946930000|2022-05-19 07:55:30|29186.8|29074.8|29178.9|29066.9|29192.7|29080.7|29178.9|29066.9|27
1652946940000|2022-05-19 07:55:40|29194.9|29082.9|29190.5|29078.5|29198.3|29086.3|29190.5|29078.5|16
1652946950000|2022-05-19 07:55:50|29199.5|29087.5|29196.4|29084.4|29204.5|29092.5|29190.5|29078.5|29
1652946960000|2022-05-19 07:56:00|29197.6|29085.6|29199.2|29087.2|29199.4|29087.4|29192.2|29080.2|23
1652946970000|2022-05-19 07:56:10|29200.6|29088.6|29192.6|29080.6|29200.6|29088.6|29189.9|29077.9|15
1652946980000|2022-05-19 07:56:20|29189.9|29077.9|29192.6|29080.6|29194.2|29082.2|29189.9|29077.9|17
1652946990000|2022-05-19 07:56:30|29191.4|29079.4|29198.7|29086.7|29198.7|29086.7|29191.4|29079.4|16
1652947000000|2022-05-19 07:56:40|29199.3|29087.3|29203.6|29091.6|29203.6|29091.6|29199.3|29087.3|17
1652947010000|2022-05-19 07:56:50|29202|29090|29214.2|29102.2|29214.2|29102.2|29200.8|29088.8|27
1652947020000|2022-05-19 07:57:00|29207.9|29095.9|29206.8|29094.8|29208.8|29096.8|29200.8|29088.8|19
1652947030000|2022-05-19 07:57:10|29204.7|29092.7|29201.5|29089.5|29209.3|29097.3|29200.9|29088.9|21
1652947040000|2022-05-19 07:57:20|29201.7|29089.7|29200|29088|29205.2|29093.2|29200|29088|26
1652947050000|2022-05-19 07:57:30|29199.9|29087.9|29200.7|29088.7|29200.7|29088.7|29198.5|29086.5|3
1652947060000|2022-05-19 07:57:40|29200.8|29088.8|29200.1|29088.1|29204.3|29092.3|29199|29087|17
1652947070000|2022-05-19 07:57:50|29200.2|29088.2|29205.6|29093.6|29205.6|29093.6|29199.1|29087.1|25
1652947080000|2022-05-19 07:58:00|29206|29094|29206|29094|29210.6|29098.6|29205.8|29093.8|19
1652947090000|2022-05-19 07:58:10|29207.1|29095.1|29206|29094|29214.4|29102.4|29206|29094|17
1652947100000|2022-05-19 07:58:20|29219.8|29107.8|29205.3|29093.3|29219.8|29107.8|29204.8|29092.8|19
1652947110000|2022-05-19 07:58:30|29205.5|29093.5|29211.7|29099.7|29211.7|29099.7|29205.5|29093.5|18
1652947120000|2022-05-19 07:58:40|29206|29094|29215.9|29103.9|29217.9|29105.9|29206|29094|16
1652947130000|2022-05-19 07:58:50|29216.9|29104.9|29219.1|29107.1|29221|29109|29216.9|29104.9|25
1652947140000|2022-05-19 07:59:00|29217.3|29105.3|29220.1|29108.1|29220.7|29108.7|29215.9|29103.9|26
1652947150000|2022-05-19 07:59:10|29220.3|29108.3|29221.2|29109.2|29221.2|29109.2|29219.8|29107.8|22
1652947160000|2022-05-19 07:59:20|29221.1|29109.1|29221.8|29109.8|29222.6|29110.6|29220|29108|15
1652947170000|2022-05-19 07:59:30|29222.6|29110.6|29222.3|29110.3|29223.9|29111.9|29221.1|29109.1|22
1652947180000|2022-05-19 07:59:40|29223.8|29111.8|29219.4|29107.4|29223.8|29111.8|29219.4|29107.4|27
1652947190000|2022-05-19 07:59:50|29219.1|29107.1|29217.5|29105.5|29221.4|29109.4|29217.5|29105.5|31
1652947200000|2022-05-19 08:00:00|29221.4|29109.4|29222.9|29110.9|29223.5|29111.5|29217.5|29105.5|25
1652947210000|2022-05-19 08:00:10|29221.3|29109.3|29223.4|29111.4|29231.8|29119.8|29221.3|29109.3|28
1652947220000|2022-05-19 08:00:20|29223.2|29111.2|29221.7|29109.7|29224|29112|29221.1|29109.1|29
1652947230000|2022-05-19 08:00:30|29221.5|29109.5|29220.3|29108.3|29221.7|29109.7|29218.9|29106.9|23
1652947240000|2022-05-19 08:00:40|29219|29107|29222.4|29110.4|29223|29111|29219|29107|25
1652947250000|2022-05-19 08:00:50|29221.7|29109.7|29221.2|29109.2|29226.1|29114.1|29220.3|29108.3|22
1652947260000|2022-05-19 08:01:00|29221.7|29109.7|29221.7|29109.7|29221.7|29109.7|29218.9|29106.9|21
1652947270000|2022-05-19 08:01:10|29220.3|29108.3|29221.3|29109.3|29222.5|29110.5|29220.3|29108.3|24
1652947280000|2022-05-19 08:01:20|29220.4|29108.4|29224.3|29112.3|29226.4|29114.4|29220.3|29108.3|19
1652947290000|2022-05-19 08:01:30|29224.6|29112.6|29226.5|29114.5|29226.7|29114.7|29223.1|29111.1|19
1652947300000|2022-05-19 08:01:40|29227|29115|29226.7|29114.7|29227.3|29115.3|29224.6|29112.6|25
1652947310000|2022-05-19 08:01:50|29226.2|29114.2|29224.4|29112.4|29226.2|29114.2|29223.5|29111.5|23
1652947320000|2022-05-19 08:02:00|29223.5|29111.5|29221.6|29109.6|29225|29113|29221.4|29109.4|13
1652947330000|2022-05-19 08:02:10|29221.4|29109.4|29221.4|29109.4|29224|29112|29221.4|29109.4|15
1652947340000|2022-05-19 08:02:20|29224|29112|29224|29112|29224|29112|29221.4|29109.4|15
1652947350000|2022-05-19 08:02:30|29221.4|29109.4|29224|29112|29224|29112|29221.4|29109.4|16
1652947360000|2022-05-19 08:02:40|29222.7|29110.7|29220.1|29108.1|29224|29112|29220.1|29108.1|18
1652947370000|2022-05-19 08:02:50|29211.9|29099.9|29220.1|29108.1|29220.1|29108.1|29203.7|29091.7|5
1652947380000|2022-05-19 08:03:00|29219.6|29107.6|29219.1|29107.1|29219.6|29107.6|29210.7|29098.7|10
1652947390000|2022-05-19 08:03:10|29217.6|29105.6|29219.1|29107.1|29219.1|29107.1|29209.3|29097.3|21
1652947400000|2022-05-19 08:03:20|29216.7|29104.7|29214.1|29102.1|29219.1|29107.1|29214.1|29102.1|10
1652947410000|2022-05-19 08:03:30|29212.4|29100.4|29200|29088|29213.8|29101.8|29198.4|29086.4|23
1652947420000|2022-05-19 08:03:40|29206|29094|29192.6|29080.6|29206|29094|29188|29076|18
1652947430000|2022-05-19 08:03:50|29186.9|29074.9|29184.5|29072.5|29192.6|29080.6|29182.9|29070.9|20
1652947440000|2022-05-19 08:04:00|29183.4|29071.4|29194.1|29082.1|29196.9|29084.9|29183.3|29071.3|24
1652947450000|2022-05-19 08:04:10|29192|29080|29196.8|29084.8|29197.7|29085.7|29192|29080|21
1652947460000|2022-05-19 08:04:20|29196.9|29084.9|29196.9|29084.9|29197.8|29085.8|29196.8|29084.8|10
1652947470000|2022-05-19 08:04:30|29197.4|29085.4|29189.9|29077.9|29197.4|29085.4|29178.6|29066.6|24
1652947480000|2022-05-19 08:04:40|29184.6|29072.6|29189.9|29077.9|29189.9|29077.9|29181.1|29069.1|6
1652947490000|2022-05-19 08:04:50|29183.2|29071.2|29188.6|29076.6|29189.9|29077.9|29183.2|29071.2|4
1652947500000|2022-05-19 08:05:00|29183.3|29071.3|29184.5|29072.5|29189.9|29077.9|29173.4|29061.4|22
1652947520000|2022-05-19 08:05:20|29161|29049|29178.6|29066.6|29178.6|29066.6|29159.2|29047.2|7
1652947530000|2022-05-19 08:05:30|29159.3|29047.3|29156.5|29044.5|29165.9|29053.9|29156.5|29044.5|26
1652947540000|2022-05-19 08:05:40|29155.3|29043.3|29153.6|29041.6|29160.3|29048.3|29151.1|29039.1|25
1652947550000|2022-05-19 08:05:50|29151.1|29039.1|29160.3|29048.3|29160.3|29048.3|29151.1|29039.1|14
1652947570000|2022-05-19 08:06:10|29154.7|29042.7|29160.3|29048.3|29160.3|29048.3|29151.1|29039.1|25
1652947590000|2022-05-19 08:06:30|29151.1|29039.1|29131.1|29019.1|29160.3|29048.3|29128.2|29016.2|12
1652947600000|2022-05-19 08:06:40|29132.1|29020.1|29131.1|29019.1|29132.8|29020.8|29131.1|29019.1|5
1652947610000|2022-05-19 08:06:50|29131.9|29019.9|29133.1|29021.1|29133.1|29021.1|29131.9|29019.9|8
1652947620000|2022-05-19 08:07:00|29132.6|29020.6|29133.8|29021.8|29133.8|29021.8|29132.2|29020.2|18
1652947630000|2022-05-19 08:07:10|29133.5|29021.5|29132.2|29020.2|29133.5|29021.5|29131.1|29019.1|27
1652947640000|2022-05-19 08:07:20|29131.2|29019.2|29130.1|29018.1|29131.2|29019.2|29130.1|29018.1|16
1652947650000|2022-05-19 08:07:30|29130.5|29018.5|29133.3|29021.3|29133.6|29021.6|29130.1|29018.1|18
1652947660000|2022-05-19 08:07:40|29133.4|29021.4|29131.4|29019.4|29133.4|29021.4|29130.1|29018.1|18
1652947670000|2022-05-19 08:07:50|29131.1|29019.1|29132.2|29020.2|29132.5|29020.5|29130.5|29018.5|18
1652947680000|2022-05-19 08:08:00|29131.7|29019.7|29123.6|29011.6|29131.7|29019.7|29122.6|29010.6|12
1652947690000|2022-05-19 08:08:10|29122.8|29010.8|29120.2|29008.2|29123.6|29011.6|29113.9|29001.9|18
1652947700000|2022-05-19 08:08:20|29120.9|29008.9|29127.7|29015.7|29130.4|29018.4|29120.2|29008.2|14
1652947710000|2022-05-19 08:08:30|29126|29014|29129.3|29017.3|29129.3|29017.3|29126|29014|14
1652947720000|2022-05-19 08:08:40|29128.7|29016.7|29125.2|29013.2|29133.5|29021.5|29122.5|29010.5|28
1652947730000|2022-05-19 08:08:50|29125.8|29013.8|29130.3|29018.3|29130.4|29018.4|29124.6|29012.6|21
1652947740000|2022-05-19 08:09:00|29133.5|29021.5|29143.8|29031.8|29143.8|29031.8|29133.5|29021.5|13
1652947750000|2022-05-19 08:09:10|29144.2|29032.2|29144.5|29032.5|29145.5|29033.5|29142.8|29030.8|13
1652947760000|2022-05-19 08:09:20|29144.3|29032.3|29141.3|29029.3|29144.3|29032.3|29137|29025|20
1652947770000|2022-05-19 08:09:30|29142.1|29030.1|29145|29033|29146.1|29034.1|29141.3|29029.3|19
1652947780000|2022-05-19 08:09:40|29145.1|29033.1|29151.6|29039.6|29151.9|29039.9|29145.1|29033.1|17
1652947790000|2022-05-19 08:09:50|29150.3|29038.3|29147.3|29035.3|29150.3|29038.3|29147.3|29035.3|20
1652947800000|2022-05-19 08:10:00|29144.6|29032.6|29154|29042|29155.4|29043.4|29144|29032|23
1652947810000|2022-05-19 08:10:10|29153.7|29041.7|29152.6|29040.6|29155.9|29043.9|29150.5|29038.5|21
1652947820000|2022-05-19 08:10:20|29152.7|29040.7|29154.3|29042.3|29154.7|29042.7|29152.3|29040.3|8
1652947830000|2022-05-19 08:10:30|29154.1|29042.1|29157.4|29045.4|29158.1|29046.1|29151|29039|11
1652947840000|2022-05-19 08:10:40|29157.1|29045.1|29150.1|29038.1|29157.8|29045.8|29144.1|29032.1|23
1652947850000|2022-05-19 08:10:50|29151.9|29039.9|29148.9|29036.9|29154.2|29042.2|29148.2|29036.2|15
1652947860000|2022-05-19 08:11:00|29147.4|29035.4|29148.9|29036.9|29148.9|29036.9|29142.8|29030.8|5
1652947870000|2022-05-19 08:11:10|29139.5|29027.5|29134.3|29022.3|29148.9|29036.9|29131.3|29019.3|20
1652947880000|2022-05-19 08:11:20|29130.8|29018.8|29134.3|29022.3|29134.3|29022.3|29130.8|29018.8|2
1652947890000|2022-05-19 08:11:30|29127.1|29015.1|29143|29031|29144.1|29032.1|29127.1|29015.1|25
1652947900000|2022-05-19 08:11:40|29143.1|29031.1|29142.3|29030.3|29144.6|29032.6|29142.2|29030.2|25
1652947910000|2022-05-19 08:11:50|29142.5|29030.5|29153.9|29041.9|29157.5|29045.5|29142.2|29030.2|24
1652947920000|2022-05-19 08:12:00|29157.5|29045.5|29157.5|29045.5|29157.5|29045.5|29150.4|29038.4|24
1652947930000|2022-05-19 08:12:10|29155.9|29043.9|29183|29071|29184.6|29072.6|29155.9|29043.9|20
1652947940000|2022-05-19 08:12:20|29183.1|29071.1|29183|29071|29188.4|29076.4|29183|29071|11
1652947950000|2022-05-19 08:12:30|29192.1|29080.1|29218.8|29106.8|29219.5|29107.5|29183|29071|20
1652947960000|2022-05-19 08:12:40|29218.7|29106.7|29220.3|29108.3|29225.5|29113.5|29218.5|29106.5|26
1652947970000|2022-05-19 08:12:50|29211.8|29099.8|29202.8|29090.8|29211.8|29099.8|29202.8|29090.8|31
1652947980000|2022-05-19 08:13:00|29203.5|29091.5|29210.5|29098.5|29218.6|29106.6|29203.1|29091.1|31
1652947990000|2022-05-19 08:13:10|29211.8|29099.8|29212.8|29100.8|29216.3|29104.3|29207.6|29095.6|23
1652948000000|2022-05-19 08:13:20|29212.7|29100.7|29217.5|29105.5|29217.5|29105.5|29208.2|29096.2|11
1652948010000|2022-05-19 08:13:30|29216.6|29104.6|29210|29098|29216.6|29104.6|29208.8|29096.8|21
1652948020000|2022-05-19 08:13:40|29210.1|29098.1|29210.2|29098.2|29210.3|29098.3|29207.1|29095.1|16
1652948030000|2022-05-19 08:13:50|29210.3|29098.3|29205.1|29093.1|29210.3|29098.3|29204.6|29092.6|10
1652948040000|2022-05-19 08:14:00|29206.8|29094.8|29216.2|29104.2|29216.2|29104.2|29205.5|29093.5|8
1652948050000|2022-05-19 08:14:10|29216.8|29104.8|29217.5|29105.5|29217.5|29105.5|29216.8|29104.8|4
1652948060000|2022-05-19 08:14:20|29217.1|29105.1|29231|29119|29231|29119|29216.5|29104.5|14
1652948070000|2022-05-19 08:14:30|29232.4|29120.4|29245|29133|29246|29134|29232.4|29120.4|22
1652948080000|2022-05-19 08:14:40|29245.7|29133.7|29251.8|29139.8|29253.8|29141.8|29245|29133|25
1652948090000|2022-05-19 08:14:50|29260.3|29148.3|29262.5|29150.5|29264.9|29152.9|29245|29133|33
1652948100000|2022-05-19 08:15:00|29263.2|29151.2|29259.8|29147.8|29277.3|29165.3|29258.9|29146.9|34
1652948110000|2022-05-19 08:15:10|29260|29148|29260.7|29148.7|29260.7|29148.7|29251.8|29139.8|30
1652948120000|2022-05-19 08:15:20|29256.3|29144.3|29253.3|29141.3|29261.1|29149.1|29252.9|29140.9|18
1652948130000|2022-05-19 08:15:30|29252.9|29140.9|29249.8|29137.8|29254.5|29142.5|29249.8|29137.8|20
1652948140000|2022-05-19 08:15:40|29246.7|29134.7|29245.1|29133.1|29246.7|29134.7|29241.6|29129.6|4
1652948150000|2022-05-19 08:15:50|29236.2|29124.2|29237.8|29125.8|29245.1|29133.1|29236.2|29124.2|5
1652948160000|2022-05-19 08:16:00|29234.9|29122.9|29231|29119|29237.3|29125.3|29229.3|29117.3|14
1652948170000|2022-05-19 08:16:10|29230.5|29118.5|29249.3|29137.3|29249.3|29137.3|29230.5|29118.5|31
1652948180000|2022-05-19 08:16:20|29248.5|29136.5|29231|29119|29253.1|29141.1|29229.9|29117.9|29
1652948190000|2022-05-19 08:16:30|29232.5|29120.5|29231.6|29119.6|29233.8|29121.8|29228.8|29116.8|25
1652948200000|2022-05-19 08:16:40|29233.9|29121.9|29229.3|29117.3|29238.6|29126.6|29229.3|29117.3|26
1652948210000|2022-05-19 08:16:50|29233.1|29121.1|29232.1|29120.1|29233.2|29121.2|29228.7|29116.7|12
1652948220000|2022-05-19 08:17:00|29229.9|29117.9|29232.1|29120.1|29235.1|29123.1|29229.9|29117.9|24
1652948230000|2022-05-19 08:17:10|29230.1|29118.1|29232.1|29120.1|29233.8|29121.8|29228.7|29116.7|20
1652948240000|2022-05-19 08:17:20|29231.4|29119.4|29232.1|29120.1|29232.9|29120.9|29229.7|29117.7|9
1652948250000|2022-05-19 08:17:30|29225.8|29113.8|29232.1|29120.1|29232.1|29120.1|29220.5|29108.5|9
1652948260000|2022-05-19 08:17:40|29227.7|29115.7|29227.7|29115.7|29227.7|29115.7|29222|29110|7
1652948270000|2022-05-19 08:17:50|29225.7|29113.7|29232|29120|29232|29120|29225.7|29113.7|16
1652948280000|2022-05-19 08:18:00|29233|29121|29231.6|29119.6|29237.8|29125.8|29231|29119|26
1652948290000|2022-05-19 08:18:10|29231|29119|29232.4|29120.4|29232.6|29120.6|29231|29119|21
1652948300000|2022-05-19 08:18:20|29232.6|29120.6|29233.3|29121.3|29233.3|29121.3|29231.1|29119.1|17
1652948310000|2022-05-19 08:18:30|29233.1|29121.1|29241.3|29129.3|29241.3|29129.3|29233.1|29121.1|13
1652948320000|2022-05-19 08:18:40|29237.5|29125.5|29237.6|29125.6|29238.2|29126.2|29233.1|29121.1|23
1652948330000|2022-05-19 08:18:50|29239.7|29127.7|29241.3|29129.3|29241.3|29129.3|29235.2|29123.2|9
1652948340000|2022-05-19 08:19:00|29240.1|29128.1|29236.8|29124.8|29240.1|29128.1|29236.8|29124.8|2
1652948350000|2022-05-19 08:19:10|29239.1|29127.1|29231|29119|29239.1|29127.1|29231|29119|23
1652948360000|2022-05-19 08:19:20|29231.9|29119.9|29231|29119|29232.4|29120.4|29231|29119|14
1652948370000|2022-05-19 08:19:30|29231.5|29119.5|29231|29119|29231.5|29119.5|29231|29119|17
1652948380000|2022-05-19 08:19:40|29231.2|29119.2|29226.7|29114.7|29231.5|29119.5|29226.7|29114.7|11
1652948390000|2022-05-19 08:19:50|29227.3|29115.3|29225.2|29113.2|29231|29119|29220.1|29108.1|9
1652948400000|2022-05-19 08:20:00|29219.9|29107.9|29226.1|29114.1|29226.1|29114.1|29219.9|29107.9|9
1652948410000|2022-05-19 08:20:10|29216.5|29104.5|29201.8|29089.8|29222.9|29110.9|29199.8|29087.8|18
1652948420000|2022-05-19 08:20:20|29198.4|29086.4|29201.8|29089.8|29201.8|29089.8|29197.5|29085.5|8
1652948430000|2022-05-19 08:20:30|29203.4|29091.4|29196.6|29084.6|29203.4|29091.4|29196|29084|10
1652948440000|2022-05-19 08:20:40|29196|29084|29196.3|29084.3|29196.7|29084.7|29195.7|29083.7|7
1652948450000|2022-05-19 08:20:50|29195.9|29083.9|29196.3|29084.3|29196.3|29084.3|29195.9|29083.9|2
1652948460000|2022-05-19 08:21:00|29200.1|29088.1|29196.8|29084.8|29201.1|29089.1|29196.8|29084.8|8
1652948470000|2022-05-19 08:21:10|29198.2|29086.2|29200.9|29088.9|29204.2|29092.2|29198.2|29086.2|22
1652948480000|2022-05-19 08:21:20|29200.8|29088.8|29201.9|29089.9|29204.5|29092.5|29198.7|29086.7|24
1652948490000|2022-05-19 08:21:30|29202.3|29090.3|29199.8|29087.8|29203.9|29091.9|29198.8|29086.8|21
1652948500000|2022-05-19 08:21:40|29198.3|29086.3|29199.8|29087.8|29199.8|29087.8|29187.9|29075.9|14
1652948510000|2022-05-19 08:21:50|29193.1|29081.1|29199.8|29087.8|29199.8|29087.8|29185.9|29073.9|5
1652948520000|2022-05-19 08:22:00|29201.5|29089.5|29198.2|29086.2|29201.5|29089.5|29198.1|29086.1|8
1652948530000|2022-05-19 08:22:10|29198.1|29086.1|29196.3|29084.3|29200.6|29088.6|29194.5|29082.5|14
1652948540000|2022-05-19 08:22:20|29191.4|29079.4|29196.3|29084.3|29196.3|29084.3|29188.1|29076.1|17
1652948550000|2022-05-19 08:22:30|29191.6|29079.6|29196.5|29084.5|29196.5|29084.5|29188.7|29076.7|13
1652948560000|2022-05-19 08:22:40|29196.1|29084.1|29208.1|29096.1|29208.4|29096.4|29196.1|29084.1|25
1652948570000|2022-05-19 08:22:50|29208|29096|29203.1|29091.1|29215.8|29103.8|29203.1|29091.1|21
1652948580000|2022-05-19 08:23:00|29210.5|29098.5|29222.5|29110.5|29222.5|29110.5|29210.5|29098.5|17
1652948590000|2022-05-19 08:23:10|29221.1|29109.1|29204.1|29092.1|29222.5|29110.5|29203.1|29091.1|29
1652948600000|2022-05-19 08:23:20|29209.1|29097.1|29196.3|29084.3|29209.1|29097.1|29193.5|29081.5|13
1652948610000|2022-05-19 08:23:30|29195|29083|29198.3|29086.3|29198.3|29086.3|29191.9|29079.9|12
1652948620000|2022-05-19 08:23:40|29198.6|29086.6|29196.3|29084.3|29199.3|29087.3|29196.3|29084.3|6
1652948640000|2022-05-19 08:24:00|29196|29084|29193.6|29081.6|29198.1|29086.1|29193.4|29081.4|14
1652948650000|2022-05-19 08:24:10|29194.2|29082.2|29196.3|29084.3|29196.3|29084.3|29194.2|29082.2|3
1652948660000|2022-05-19 08:24:20|29195.8|29083.8|29197.1|29085.1|29197.1|29085.1|29195.8|29083.8|3
1652948670000|2022-05-19 08:24:30|29196.9|29084.9|29196.6|29084.6|29196.9|29084.9|29196.3|29084.3|4
1652948680000|2022-05-19 08:24:40|29196.3|29084.3|29198.3|29086.3|29198.3|29086.3|29196.3|29084.3|9
1652948690000|2022-05-19 08:24:50|29199.4|29087.4|29206|29094|29206.1|29094.1|29199.4|29087.4|13
1652948700000|2022-05-19 08:25:00|29206.1|29094.1|29222.2|29110.2|29222.5|29110.5|29206.1|29094.1|11
1652948710000|2022-05-19 08:25:10|29221.6|29109.6|29226.4|29114.4|29230.1|29118.1|29221.3|29109.3|30
1652948720000|2022-05-19 08:25:20|29227.5|29115.5|29223.4|29111.4|29230.5|29118.5|29223.4|29111.4|12
1652948730000|2022-05-19 08:25:30|29228.5|29116.5|29231|29119|29231|29119|29228.5|29116.5|2
1652948740000|2022-05-19 08:25:40|29232.5|29120.5|29232.2|29120.2|29232.5|29120.5|29232.2|29120.2|6
1652948750000|2022-05-19 08:25:50|29231|29119|29224.7|29112.7|29231.9|29119.9|29224.1|29112.1|24
1652948760000|2022-05-19 08:26:00|29224.6|29112.6|29222.3|29110.3|29225.4|29113.4|29222|29110|18
1652948770000|2022-05-19 08:26:10|29222.1|29110.1|29231|29119|29231|29119|29221.5|29109.5|14
1652948780000|2022-05-19 08:26:20|29232.1|29120.1|29230|29118|29232.3|29120.3|29230|29118|17
1652948790000|2022-05-19 08:26:30|29229.8|29117.8|29221.4|29109.4|29231.1|29119.1|29221.4|29109.4|23
1652948800000|2022-05-19 08:26:40|29220.9|29108.9|29229.1|29117.1|29231|29119|29220.9|29108.9|25
1652948810000|2022-05-19 08:26:50|29228.5|29116.5|29228.4|29116.4|29230.4|29118.4|29222.3|29110.3|23
1652948820000|2022-05-19 08:27:00|29228.3|29116.3|29217.8|29105.8|29228.3|29116.3|29217.8|29105.8|8
1652948830000|2022-05-19 08:27:10|29219.6|29107.6|29219.6|29107.6|29219.6|29107.6|29209.4|29097.4|12
1652948840000|2022-05-19 08:27:20|29203.3|29091.3|29216.6|29104.6|29216.6|29104.6|29203.1|29091.1|8
1652948850000|2022-05-19 08:27:30|29213|29101|29215.6|29103.6|29216.6|29104.6|29213|29101|8
1652948860000|2022-05-19 08:27:40|29215.9|29103.9|29210.3|29098.3|29216.9|29104.9|29210.1|29098.1|12
1652948870000|2022-05-19 08:27:50|29210.9|29098.9|29210.9|29098.9|29210.9|29098.9|29210.9|29098.9|1
1652948890000|2022-05-19 08:28:10|29210.8|29098.8|29212.4|29100.4|29213.2|29101.2|29210.8|29098.8|6
1652948900000|2022-05-19 08:28:20|29211|29099|29211|29099|29211|29099|29211|29099|1
1652948910000|2022-05-19 08:28:30|29213.2|29101.2|29218.3|29106.3|29218.6|29106.6|29213.2|29101.2|21
1652948920000|2022-05-19 08:28:40|29218.8|29106.8|29223.4|29111.4|29223.4|29111.4|29218.8|29106.8|26
1652948930000|2022-05-19 08:28:50|29222.9|29110.9|29223.2|29111.2|29223.4|29111.4|29222.6|29110.6|8
1652948940000|2022-05-19 08:29:00|29223.1|29111.1|29221.6|29109.6|29223.4|29111.4|29221.2|29109.2|16
1652948950000|2022-05-19 08:29:10|29221.2|29109.2|29221.6|29109.6|29221.6|29109.6|29214.4|29102.4|11
1652948960000|2022-05-19 08:29:20|29219.9|29107.9|29222.6|29110.6|29222.9|29110.9|29219.9|29107.9|22
1652948970000|2022-05-19 08:29:30|29222.4|29110.4|29222.8|29110.8|29222.8|29110.8|29222.4|29110.4|9
1652948980000|2022-05-19 08:29:40|29222.7|29110.7|29214.2|29102.2|29222.7|29110.7|29204|29092|18
1652948990000|2022-05-19 08:29:50|29216.4|29104.4|29219.1|29107.1|29219.2|29107.2|29214.5|29102.5|27
1652949000000|2022-05-19 08:30:00|29219.2|29107.2|29221.3|29109.3|29223.4|29111.4|29219.2|29107.2|22
1652949010000|2022-05-19 08:30:10|29221.6|29109.6|29221.8|29109.8|29222.1|29110.1|29215.7|29103.7|20
1652949020000|2022-05-19 08:30:20|29221.2|29109.2|29218.4|29106.4|29221.6|29109.6|29218|29106|19
1652949030000|2022-05-19 08:30:30|29221.6|29109.6|29221.6|29109.6|29221.6|29109.6|29214.3|29102.3|7
1652949040000|2022-05-19 08:30:40|29201.8|29089.8|29201.8|29089.8|29201.8|29089.8|29201.8|29089.8|1
1652949050000|2022-05-19 08:30:50|29216.6|29104.6|29200.7|29088.7|29216.6|29104.6|29193.7|29081.7|8
1652949060000|2022-05-19 08:31:00|29186.6|29074.6|29191.1|29079.1|29193.2|29081.2|29185.7|29073.7|6
1652949070000|2022-05-19 08:31:10|29182.3|29070.3|29187.1|29075.1|29187.1|29075.1|29180.4|29068.4|6
1652949080000|2022-05-19 08:31:20|29186.3|29074.3|29192.6|29080.6|29192.6|29080.6|29185.7|29073.7|5
1652949090000|2022-05-19 08:31:30|29193.7|29081.7|29199.6|29087.6|29201.7|29089.7|29193.7|29081.7|26
1652949100000|2022-05-19 08:31:40|29199.8|29087.8|29199.7|29087.7|29201.4|29089.4|29199.3|29087.3|25
1652949110000|2022-05-19 08:31:50|29201.3|29089.3|29196.1|29084.1|29201.3|29089.3|29193.7|29081.7|23
1652949120000|2022-05-19 08:32:00|29196|29084|29196.3|29084.3|29196.4|29084.4|29194.6|29082.6|15
1652949130000|2022-05-19 08:32:10|29193.6|29081.6|29189.9|29077.9|29196.3|29084.3|29189.9|29077.9|8
1652949140000|2022-05-19 08:32:20|29188.7|29076.7|29190|29078|29190.3|29078.3|29188.7|29076.7|8
1652949150000|2022-05-19 08:32:30|29195.5|29083.5|29195.5|29083.5|29195.5|29083.5|29195.5|29083.5|1
1652949160000|2022-05-19 08:32:40|29187.8|29075.8|29178.7|29066.7|29195.5|29083.5|29178.7|29066.7|15
1652949170000|2022-05-19 08:32:50|29178.8|29066.8|29178.4|29066.4|29178.8|29066.8|29178.4|29066.4|4
1652949190000|2022-05-19 08:33:10|29175.3|29063.3|29178.4|29066.4|29178.4|29066.4|29175.2|29063.2|3
1652949200000|2022-05-19 08:33:20|29176.7|29064.7|29178.4|29066.4|29178.4|29066.4|29176.7|29064.7|2
1652949210000|2022-05-19 08:33:30|29177.5|29065.5|29178.4|29066.4|29178.4|29066.4|29177.5|29065.5|2
1652949220000|2022-05-19 08:33:40|29175.1|29063.1|29168.4|29056.4|29178.6|29066.6|29168.4|29056.4|10
1652949230000|2022-05-19 08:33:50|29169.1|29057.1|29166.1|29054.1|29170.2|29058.2|29163.2|29051.2|26
1652949240000|2022-05-19 08:34:00|29162.6|29050.6|29140.6|29028.6|29166.1|29054.1|29138.3|29026.3|28
1652949250000|2022-05-19 08:34:10|29137.7|29025.7|29137.1|29025.1|29140.6|29028.6|29131.2|29019.2|23
1652949260000|2022-05-19 08:34:20|29134.4|29022.4|29136.3|29024.3|29140.1|29028.1|29133.3|29021.3|31
1652949270000|2022-05-19 08:34:30|29135.8|29023.8|29128.5|29016.5|29135.8|29023.8|29128.5|29016.5|24
1652949280000|2022-05-19 08:34:40|29131|29019|29126.1|29014.1|29131.6|29019.6|29126.1|29014.1|18
1652949290000|2022-05-19 08:34:50|29130|29018|29129|29017|29131|29019|29126.1|29014.1|23
1652949300000|2022-05-19 08:35:00|29130.1|29018.1|29144.3|29032.3|29144.3|29032.3|29129.8|29017.8|32
1652949310000|2022-05-19 08:35:10|29144|29032|29151.7|29039.7|29161.1|29049.1|29141.4|29029.4|26
1652949320000|2022-05-19 08:35:20|29151.5|29039.5|29140.3|29028.3|29154.7|29042.7|29140.1|29028.1|26
1652949330000|2022-05-19 08:35:30|29139|29027|29131|29019|29139.5|29027.5|29131|29019|20
1652949340000|2022-05-19 08:35:40|29132.1|29020.1|29131.8|29019.8|29134|29022|29131|29019|29
1652949350000|2022-05-19 08:35:50|29132|29020|29130.4|29018.4|29134|29022|29119.9|29007.9|13
1652949360000|2022-05-19 08:36:00|29119.6|29007.6|29130.4|29018.4|29130.4|29018.4|29119.6|29007.6|7
1652949370000|2022-05-19 08:36:10|29120.3|29008.3|29130.4|29018.4|29130.4|29018.4|29119.6|29007.6|13
1652949380000|2022-05-19 08:36:20|29120.3|29008.3|29127.7|29015.7|29130.4|29018.4|29120.3|29008.3|23
1652949390000|2022-05-19 08:36:30|29128.1|29016.1|29134|29022|29134.1|29022.1|29128.1|29016.1|12
1652949400000|2022-05-19 08:36:40|29130.5|29018.5|29130.8|29018.8|29131.5|29019.5|29129.2|29017.2|7
1652949410000|2022-05-19 08:36:50|29130.9|29018.9|29130.9|29018.9|29130.9|29018.9|29130.9|29018.9|1
1652949420000|2022-05-19 08:37:00|29128.6|29016.6|29130.9|29018.9|29130.9|29018.9|29119.8|29007.8|6
1652949430000|2022-05-19 08:37:10|29123.8|29011.8|29130.9|29018.9|29130.9|29018.9|29123.8|29011.8|5
1652949440000|2022-05-19 08:37:20|29130.8|29018.8|29118.2|29006.2|29130.9|29018.9|29115.2|29003.2|16
1652949450000|2022-05-19 08:37:30|29117.2|29005.2|29116.3|29004.3|29117.2|29005.2|29116.2|29004.2|8
1652949460000|2022-05-19 08:37:40|29115.7|29003.7|29118.3|29006.3|29118.9|29006.9|29115.7|29003.7|10
1652949470000|2022-05-19 08:37:50|29117.4|29005.4|29116.1|29004.1|29117.4|29005.4|29116.1|29004.1|4
1652949480000|2022-05-19 08:38:00|29115.6|29003.6|29123.6|29011.6|29128|29016|29115.6|29003.6|27
1652949490000|2022-05-19 08:38:10|29122.6|29010.6|29117.5|29005.5|29124.4|29012.4|29117.5|29005.5|15
1652949500000|2022-05-19 08:38:20|29117.6|29005.6|29116.7|29004.7|29118.1|29006.1|29116.7|29004.7|10
1652949510000|2022-05-19 08:38:30|29116.8|29004.8|29116.9|29004.9|29117|29005|29116.7|29004.7|6
1652949520000|2022-05-19 08:38:40|29115.6|29003.6|29114.1|29002.1|29116.9|29004.9|29113.9|29001.9|7
1652949530000|2022-05-19 08:38:50|29116.9|29004.9|29128.1|29016.1|29128.1|29016.1|29114.6|29002.6|7
1652949540000|2022-05-19 08:39:00|29128.6|29016.6|29134.8|29022.8|29139|29027|29128.1|29016.1|30
1652949550000|2022-05-19 08:39:10|29134|29022|29138.1|29026.1|29139.4|29027.4|29134|29022|24
1652949560000|2022-05-19 08:39:20|29136.1|29024.1|29139.8|29027.8|29139.8|29027.8|29134.5|29022.5|25
1652949570000|2022-05-19 08:39:30|29140.4|29028.4|29142.5|29030.5|29142.7|29030.7|29133.9|29021.9|28
1652949580000|2022-05-19 08:39:40|29142.9|29030.9|29143.3|29031.3|29144.7|29032.7|29138.7|29026.7|8
1652949590000|2022-05-19 08:39:50|29143.2|29031.2|29147.6|29035.6|29148.1|29036.1|29138.7|29026.7|18
1652949600000|2022-05-19 08:40:00|29150.9|29038.9|29147.6|29035.6|29151.9|29039.9|29145.3|29033.3|24
1652949610000|2022-05-19 08:40:10|29152.3|29040.3|29153.3|29041.3|29156.6|29044.6|29148.9|29036.9|19
1652949620000|2022-05-19 08:40:20|29153.8|29041.8|29153.5|29041.5|29159.2|29047.2|29151.4|29039.4|22
1652949630000|2022-05-19 08:40:30|29153.7|29041.7|29155.3|29043.3|29156.5|29044.5|29149.4|29037.4|17
1652949640000|2022-05-19 08:40:40|29154.2|29042.2|29152.8|29040.8|29157.9|29045.9|29150.3|29038.3|13
1652949650000|2022-05-19 08:40:50|29151.4|29039.4|29147.6|29035.6|29152.1|29040.1|29146.6|29034.6|26
1652949660000|2022-05-19 08:41:00|29147.4|29035.4|29147.6|29035.6|29147.6|29035.6|29142.2|29030.2|20
1652949670000|2022-05-19 08:41:10|29135.8|29023.8|29138.7|29026.7|29138.7|29026.7|29134.9|29022.9|8
1652949690000|2022-05-19 08:41:30|29136.8|29024.8|29138.7|29026.7|29138.7|29026.7|29136.1|29024.1|13
1652949700000|2022-05-19 08:41:40|29139.7|29027.7|29143.3|29031.3|29144.4|29032.4|29139.7|29027.7|9
1652949710000|2022-05-19 08:41:50|29144.4|29032.4|29140.4|29028.4|29144.4|29032.4|29138.3|29026.3|23
1652949720000|2022-05-19 08:42:00|29140.2|29028.2|29134.3|29022.3|29140.6|29028.6|29134.3|29022.3|10
1652949730000|2022-05-19 08:42:10|29136.1|29024.1|29145.6|29033.6|29149.2|29037.2|29136.1|29024.1|28
1652949740000|2022-05-19 08:42:20|29145.7|29033.7|29154.8|29042.8|29154.8|29042.8|29145.7|29033.7|31
1652949750000|2022-05-19 08:42:30|29157|29045|29156.1|29044.1|29157|29045|29153.8|29041.8|25
1652949760000|2022-05-19 08:42:40|29153.6|29041.6|29150.9|29038.9|29153.6|29041.6|29149.2|29037.2|29
1652949770000|2022-05-19 08:42:50|29151|29039|29152.8|29040.8|29154.1|29042.1|29150.7|29038.7|19
1652949780000|2022-05-19 08:43:00|29153.3|29041.3|29139.5|29027.5|29154|29042|29139.5|29027.5|31
1652949790000|2022-05-19 08:43:10|29139.1|29027.1|29138.7|29026.7|29144.7|29032.7|29134.5|29022.5|28
1652949800000|2022-05-19 08:43:20|29133.9|29021.9|29138.7|29026.7|29138.7|29026.7|29133.9|29021.9|29
1652949810000|2022-05-19 08:43:30|29135|29023|29140.8|29028.8|29141.1|29029.1|29135|29023|21
1652949820000|2022-05-19 08:43:40|29139.4|29027.4|29138.7|29026.7|29140.4|29028.4|29135|29023|6
1652949830000|2022-05-19 08:43:50|29131.9|29019.9|29137.2|29025.2|29138.7|29026.7|29131.9|29019.9|16
1652949840000|2022-05-19 08:44:00|29136.6|29024.6|29133.7|29021.7|29142.1|29030.1|29133.7|29021.7|16
1652949850000|2022-05-19 08:44:10|29131.2|29019.2|29143.8|29031.8|29143.8|29031.8|29130.9|29018.9|29
1652949860000|2022-05-19 08:44:20|29143.1|29031.1|29143.9|29031.9|29143.9|29031.9|29137.1|29025.1|25
1652949870000|2022-05-19 08:44:30|29143.4|29031.4|29138|29026|29144.1|29032.1|29137.6|29025.6|21
1652949880000|2022-05-19 08:44:40|29137.7|29025.7|29138|29026|29138.7|29026.7|29137.7|29025.7|26
1652949890000|2022-05-19 08:44:50|29137.7|29025.7|29136.8|29024.8|29138.7|29026.7|29136.5|29024.5|21
1652949900000|2022-05-19 08:45:00|29138.7|29026.7|29143.4|29031.4|29143.4|29031.4|29136.6|29024.6|13
1652949910000|2022-05-19 08:45:10|29145.3|29033.3|29139.8|29027.8|29146.1|29034.1|29139.8|29027.8|22
1652949920000|2022-05-19 08:45:20|29138.9|29026.9|29138.7|29026.7|29138.9|29026.9|29133.5|29021.5|21
1652949930000|2022-05-19 08:45:30|29134.1|29022.1|29135.5|29023.5|29138.7|29026.7|29133.9|29021.9|7
1652949940000|2022-05-19 08:45:40|29133.9|29021.9|29138.7|29026.7|29138.7|29026.7|29133.4|29021.4|19
1652949950000|2022-05-19 08:45:50|29137.7|29025.7|29139.8|29027.8|29139.9|29027.9|29137.1|29025.1|23
1652949960000|2022-05-19 08:46:00|29139.6|29027.6|29139.4|29027.4|29142|29030|29138.7|29026.7|17
1652949970000|2022-05-19 08:46:10|29140.1|29028.1|29143.6|29031.6|29143.6|29031.6|29140.1|29028.1|17
1652949980000|2022-05-19 08:46:20|29143.5|29031.5|29146.1|29034.1|29146.1|29034.1|29143.4|29031.4|17
1652949990000|2022-05-19 08:46:30|29144.9|29032.9|29146.4|29034.4|29146.4|29034.4|29144.9|29032.9|9
1652950000000|2022-05-19 08:46:40|29146.3|29034.3|29155.5|29043.5|29155.5|29043.5|29146.2|29034.2|11
1652950010000|2022-05-19 08:46:50|29153.1|29041.1|29148.7|29036.7|29153.1|29041.1|29147|29035|19
1652950020000|2022-05-19 08:47:00|29148.8|29036.8|29151.2|29039.2|29153.9|29041.9|29147|29035|18
1652950030000|2022-05-19 08:47:10|29151.1|29039.1|29148.3|29036.3|29151.1|29039.1|29147|29035|13
1652950040000|2022-05-19 08:47:20|29147.5|29035.5|29142.2|29030.2|29147.6|29035.6|29141.2|29029.2|16
1652950050000|2022-05-19 08:47:30|29141.2|29029.2|29138.3|29026.3|29143.4|29031.4|29138.3|29026.3|5
1652950060000|2022-05-19 08:47:40|29136|29024|29136|29024|29136|29024|29136|29024|1
1652950070000|2022-05-19 08:47:50|29128.1|29016.1|29138.7|29026.7|29138.7|29026.7|29123.7|29011.7|12
1652950080000|2022-05-19 08:48:00|29134.3|29022.3|29138.3|29026.3|29138.7|29026.7|29134.3|29022.3|15
1652950090000|2022-05-19 08:48:10|29138.7|29026.7|29138.1|29026.1|29144|29032|29138.1|29026.1|24
1652950100000|2022-05-19 08:48:20|29138.7|29026.7|29146.8|29034.8|29147.8|29035.8|29138.1|29026.1|20
1652950110000|2022-05-19 08:48:30|29146.5|29034.5|29135.6|29023.6|29147.8|29035.8|29134.8|29022.8|24
1652950120000|2022-05-19 08:48:40|29135.7|29023.7|29146.3|29034.3|29146.4|29034.4|29135.7|29023.7|13
1652950130000|2022-05-19 08:48:50|29146.4|29034.4|29138.7|29026.7|29146.5|29034.5|29138.7|29026.7|7
1652950140000|2022-05-19 08:49:00|29136.1|29024.1|29133.4|29021.4|29136.8|29024.8|29133.4|29021.4|7
1652950150000|2022-05-19 08:49:10|29138.7|29026.7|29138.7|29026.7|29138.7|29026.7|29133.4|29021.4|12
1652950160000|2022-05-19 08:49:20|29133.4|29021.4|29130.4|29018.4|29138.7|29026.7|29130.4|29018.4|15
1652950170000|2022-05-19 08:49:30|29138.7|29026.7|29129.4|29017.4|29138.7|29026.7|29129.4|29017.4|10
1652950180000|2022-05-19 08:49:40|29124.2|29012.2|29129.4|29017.4|29129.4|29017.4|29122.5|29010.5|13
1652950190000|2022-05-19 08:49:50|29124.1|29012.1|29122.9|29010.9|29129.4|29017.4|29122.4|29010.4|25
1652950200000|2022-05-19 08:50:00|29121.9|29009.9|29127.5|29015.5|29128.6|29016.6|29121.9|29009.9|31
1652950210000|2022-05-19 08:50:10|29125.4|29013.4|29123.2|29011.2|29128|29016|29122.7|29010.7|18
1652950220000|2022-05-19 08:50:20|29121.1|29009.1|29121.8|29009.8|29124.3|29012.3|29121|29009|22
1652950230000|2022-05-19 08:50:30|29121.3|29009.3|29130|29018|29130.2|29018.2|29121.3|29009.3|15
1652950240000|2022-05-19 08:50:40|29130.1|29018.1|29127.4|29015.4|29130.2|29018.2|29127.4|29015.4|8
1652950250000|2022-05-19 08:50:50|29125.8|29013.8|29125|29013|29125.8|29013.8|29125|29013|2
1652950270000|2022-05-19 08:51:10|29124.3|29012.3|29128.6|29016.6|29128.6|29016.6|29122.5|29010.5|11
1652950280000|2022-05-19 08:51:20|29124.7|29012.7|29132.7|29020.7|29135.4|29023.4|29124.7|29012.7|15
1652950290000|2022-05-19 08:51:30|29135.4|29023.4|29141.5|29029.5|29141.7|29029.7|29132.7|29020.7|9
1652950300000|2022-05-19 08:51:40|29141.6|29029.6|29144.1|29032.1|29144.1|29032.1|29141.6|29029.6|15
1652950310000|2022-05-19 08:51:50|29144.7|29032.7|29139.6|29027.6|29145.8|29033.8|29136.7|29024.7|14
1652950320000|2022-05-19 08:52:00|29139.7|29027.7|29137.1|29025.1|29141.2|29029.2|29137|29025|30
1652950330000|2022-05-19 08:52:10|29138.2|29026.2|29136.5|29024.5|29139.4|29027.4|29136.5|29024.5|20
1652950340000|2022-05-19 08:52:20|29136.4|29024.4|29137.1|29025.1|29137.1|29025.1|29130.8|29018.8|17
1652950350000|2022-05-19 08:52:30|29131.1|29019.1|29127.6|29015.6|29137.1|29025.1|29125.9|29013.9|11
1652950360000|2022-05-19 08:52:40|29128.6|29016.6|29128.6|29016.6|29128.6|29016.6|29119.1|29007.1|13
1652950370000|2022-05-19 08:52:50|29120.3|29008.3|29119.6|29007.6|29121|29009|29110.6|28998.6|7
1652950380000|2022-05-19 08:53:00|29110.7|28998.7|29112.8|29000.8|29119.7|29007.7|29107.2|28995.2|13
1652950390000|2022-05-19 08:53:10|29107.6|28995.6|29070.2|28958.2|29107.6|28995.6|29070.2|28958.2|29
1652950400000|2022-05-19 08:53:20|29069.1|28957.1|29067.6|28955.6|29071.4|28959.4|29067.6|28955.6|20
1652950410000|2022-05-19 08:53:30|29066.4|28954.4|29056|28944|29069.4|28957.4|29056|28944|27
1652950420000|2022-05-19 08:53:40|29056.5|28944.5|29052.3|28940.3|29056.5|28944.5|29037.3|28925.3|28
1652950430000|2022-05-19 08:53:50|29050.8|28938.8|29035.6|28923.6|29051.4|28939.4|29000.8|28888.8|31
1652950440000|2022-05-19 08:54:00|29036.8|28924.8|29036.5|28924.5|29045.6|28933.6|29034.8|28922.8|38
1652950450000|2022-05-19 08:54:10|29041.1|28929.1|29058.8|28946.8|29058.8|28946.8|29036.9|28924.9|30
1652950460000|2022-05-19 08:54:20|29062.9|28950.9|29061.8|28949.8|29070.6|28958.6|29058.1|28946.1|34
1652950470000|2022-05-19 08:54:30|29063.3|28951.3|29048|28936|29063.7|28951.7|29047.1|28935.1|28
1652950480000|2022-05-19 08:54:40|29047.1|28935.1|29045.3|28933.3|29048.2|28936.2|29045.3|28933.3|16
1652950490000|2022-05-19 08:54:50|29048.2|28936.2|29037.6|28925.6|29048.2|28936.2|29035.6|28923.6|16
1652950500000|2022-05-19 08:55:00|29035.7|28923.7|29044.8|28932.8|29044.8|28932.8|29031.4|28919.4|19
1652950510000|2022-05-19 08:55:10|29044.4|28932.4|29064.2|28952.2|29070|28958|29044.4|28932.4|28
1652950520000|2022-05-19 08:55:20|29064.8|28952.8|29063.4|28951.4|29066.6|28954.6|29062.8|28950.8|23
1652950530000|2022-05-19 08:55:30|29063.1|28951.1|29064.9|28952.9|29064.9|28952.9|29057.8|28945.8|22
1652950540000|2022-05-19 08:55:40|29066.5|28954.5|29062.6|28950.6|29066.5|28954.5|29062.6|28950.6|21
1652950550000|2022-05-19 08:55:50|29061.3|28949.3|29055.9|28943.9|29064.8|28952.8|29054.8|28942.8|27
1652950560000|2022-05-19 08:56:00|29055.7|28943.7|29059.4|28947.4|29063.5|28951.5|29055.7|28943.7|27
1652950570000|2022-05-19 08:56:10|29059.6|28947.6|29052.1|28940.1|29060.8|28948.8|29044.6|28932.6|14
1652950580000|2022-05-19 08:56:20|29049.2|28937.2|29037.6|28925.6|29049.2|28937.2|29037.6|28925.6|15
1652950590000|2022-05-19 08:56:30|29036.6|28924.6|29037.6|28925.6|29037.6|28925.6|29036.6|28924.6|2
1652950600000|2022-05-19 08:56:40|29036.2|28924.2|29037.6|28925.6|29037.6|28925.6|29036|28924|3
1652950610000|2022-05-19 08:56:50|29036.7|28924.7|29037.6|28925.6|29037.6|28925.6|29036.7|28924.7|2
1652950620000|2022-05-19 08:57:00|29038.4|28926.4|29038.4|28926.4|29038.4|28926.4|29038.4|28926.4|1
1652950630000|2022-05-19 08:57:10|29038.2|28926.2|29037.6|28925.6|29040.6|28928.6|29037.6|28925.6|12
1652950640000|2022-05-19 08:57:20|29031.9|28919.9|29016.3|28904.3|29037.6|28925.6|29015.6|28903.6|9
1652950650000|2022-05-19 08:57:30|29016.8|28904.8|29023.7|28911.7|29028.7|28916.7|29016.8|28904.8|24
1652950660000|2022-05-19 08:57:40|29023.8|28911.8|29022|28910|29024.4|28912.4|29022|28910|20
1652950670000|2022-05-19 08:57:50|29021.9|28909.9|29022.7|28910.7|29022.7|28910.7|29015|28903|24
1652950680000|2022-05-19 08:58:00|29025.6|28913.6|29025.4|28913.4|29027.7|28915.7|29024.1|28912.1|26
1652950690000|2022-05-19 08:58:10|29025.3|28913.3|29035|28923|29035|28923|29022.6|28910.6|22
1652950700000|2022-05-19 08:58:20|29032.9|28920.9|29029.3|28917.3|29035|28923|29026.4|28914.4|25
1652950710000|2022-05-19 08:58:30|29029.6|28917.6|29037.5|28925.5|29041.4|28929.4|29029.6|28917.6|22
1652950720000|2022-05-19 08:58:40|29039|28927|29036.5|28924.5|29039|28927|29036.5|28924.5|16
1652950730000|2022-05-19 08:58:50|29037.3|28925.3|29027.7|28915.7|29037.9|28925.9|29026.5|28914.5|22
1652950740000|2022-05-19 08:59:00|29025.2|28913.2|29026|28914|29027.8|28915.8|29024.8|28912.8|20
1652950750000|2022-05-19 08:59:10|29025.9|28913.9|29026|28914|29026|28914|29025.7|28913.7|6
1652950760000|2022-05-19 08:59:20|29025.9|28913.9|29018.9|28906.9|29026|28914|29018|28906|14
1652950770000|2022-05-19 08:59:30|29018|28906|29018.9|28906.9|29020.8|28908.8|29018|28906|12
1652950780000|2022-05-19 08:59:40|29018|28906|29009|28897|29020.6|28908.6|29009|28897|21
1652950790000|2022-05-19 08:59:50|29008.9|28896.9|28987.8|28875.8|29008.9|28896.9|28987|28875|28
1652950800000|2022-05-19 09:00:00|28988.5|28876.5|28982.4|28870.4|28989.6|28877.6|28974.8|28862.8|34
1652950810000|2022-05-19 09:00:10|28981.7|28869.7|28996.8|28884.8|28996.8|28884.8|28981.7|28869.7|34
1652950820000|2022-05-19 09:00:20|28998.1|28886.1|29014.1|28902.1|29020.6|28908.6|28998.1|28886.1|35
1652950830000|2022-05-19 09:00:30|29016.1|28904.1|29005.6|28893.6|29018.9|28906.9|29005.2|28893.2|26
1652950840000|2022-05-19 09:00:40|29007.9|28895.9|28998.1|28886.1|29007.9|28895.9|28998.1|28886.1|28
1652950850000|2022-05-19 09:00:50|28998.5|28886.5|29002.9|28890.9|29002.9|28890.9|28998.1|28886.1|21
1652950860000|2022-05-19 09:01:00|28998.8|28886.8|28998.1|28886.1|29002.9|28890.9|28998.1|28886.1|20
1652950870000|2022-05-19 09:01:10|29001.4|28889.4|29006.2|28894.2|29007.9|28895.9|28998.1|28886.1|21
1652950880000|2022-05-19 09:01:20|29005.7|28893.7|29018.9|28906.9|29019.6|28907.6|29005.7|28893.7|35
1652950890000|2022-05-19 09:01:30|29019.5|28907.5|29019.9|28907.9|29021.3|28909.3|29019|28907|33
1652950900000|2022-05-19 09:01:40|29019.4|28907.4|29024.1|28912.1|29024.1|28912.1|29019.2|28907.2|27
1652950910000|2022-05-19 09:01:50|29021.1|28909.1|29021.9|28909.9|29022.2|28910.2|29017.4|28905.4|23
1652950920000|2022-05-19 09:02:00|29021.4|28909.4|29020.7|28908.7|29022.2|28910.2|29019.8|28907.8|26
1652950930000|2022-05-19 09:02:10|29020.8|28908.8|29010.2|28898.2|29021.6|28909.6|29010.2|28898.2|28
1652950940000|2022-05-19 09:02:20|29011.2|28899.2|29013.4|28901.4|29015.3|28903.3|29009.4|28897.4|18
1652950950000|2022-05-19 09:02:30|29014.4|28902.4|29010.7|28898.7|29014.4|28902.4|29006.9|28894.9|12
1652950960000|2022-05-19 09:02:40|29009.7|28897.7|29010.7|28898.7|29010.7|28898.7|29009.5|28897.5|10
1652950970000|2022-05-19 09:02:50|29010|28898|29010.6|28898.6|29010.7|28898.7|29009.2|28897.2|12
1652950980000|2022-05-19 09:03:00|29010.7|28898.7|29010.7|28898.7|29010.7|28898.7|29006.7|28894.7|15
1652950990000|2022-05-19 09:03:10|29001.6|28889.6|29010.7|28898.7|29010.7|28898.7|29001.6|28889.6|14
1652951000000|2022-05-19 09:03:20|28999.2|28887.2|29010.7|28898.7|29010.7|28898.7|28998.1|28886.1|19
1652951010000|2022-05-19 09:03:30|29007|28895|29010.6|28898.6|29010.7|28898.7|28998.9|28886.9|11
1652951020000|2022-05-19 09:03:40|29007.8|28895.8|29010.6|28898.6|29014.3|28902.3|29007.8|28895.8|14
1652951030000|2022-05-19 09:03:50|29010|28898|29010.6|28898.6|29010.9|28898.9|29010|28898|8
1652951040000|2022-05-19 09:04:00|29009.9|28897.9|29013.7|28901.7|29017.7|28905.7|29009.9|28897.9|28
1652951050000|2022-05-19 09:04:10|29016.1|28904.1|29010.9|28898.9|29017.2|28905.2|29010.9|28898.9|30
1652951060000|2022-05-19 09:04:20|29011.7|28899.7|29014.7|28902.7|29017.7|28905.7|29011.7|28899.7|28
1652951070000|2022-05-19 09:04:30|29014.8|28902.8|29016.1|28904.1|29017.8|28905.8|29010.9|28898.9|29
1652951080000|2022-05-19 09:04:40|29016.4|28904.4|29016.6|28904.6|29018.6|28906.6|29015.3|28903.3|20
1652951090000|2022-05-19 09:04:50|29016.5|28904.5|29016.1|28904.1|29019.2|28907.2|29016.1|28904.1|17
1652951100000|2022-05-19 09:05:00|29017.1|28905.1|29018.1|28906.1|29021.3|28909.3|29016.1|28904.1|17
1652951110000|2022-05-19 09:05:10|29016.1|28904.1|29010.6|28898.6|29021.2|28909.2|29010.6|28898.6|25
1652951120000|2022-05-19 09:05:20|29010.8|28898.8|29016|28904|29016|28904|29010.8|28898.8|3
1652951130000|2022-05-19 09:05:30|29017.1|28905.1|29016.1|28904.1|29023.8|28911.8|29016.1|28904.1|28
1652951140000|2022-05-19 09:05:40|29019|28907|29016.2|28904.2|29019|28907|29015.7|28903.7|23
1652951150000|2022-05-19 09:05:50|29016.5|28904.5|29016.1|28904.1|29016.5|28904.5|29014.7|28902.7|23
1652951160000|2022-05-19 09:06:00|29014.7|28902.7|29014.1|28902.1|29015.2|28903.2|29012.8|28900.8|22
1652951170000|2022-05-19 09:06:10|29009.8|28897.8|29007.3|28895.3|29011|28899|29007.3|28895.3|4
1652951180000|2022-05-19 09:06:20|29010.7|28898.7|29019.6|28907.6|29020.2|28908.2|29010.3|28898.3|12
1652951190000|2022-05-19 09:06:30|29021.6|28909.6|29027.3|28915.3|29027.3|28915.3|29021.6|28909.6|15
1652951200000|2022-05-19 09:06:40|29028.5|28916.5|29033.1|28921.1|29033.5|28921.5|29026.7|28914.7|32
1652951210000|2022-05-19 09:06:50|29032.6|28920.6|29035.5|28923.5|29035.5|28923.5|29032.4|28920.4|20
1652951220000|2022-05-19 09:07:00|29034|28922|29040|28928|29046.7|28934.7|29034|28922|29
1652951230000|2022-05-19 09:07:10|29039.8|28927.8|29032.8|28920.8|29039.8|28927.8|29032.8|28920.8|20
1652951250000|2022-05-19 09:07:30|29030.3|28918.3|29032.8|28920.8|29032.8|28920.8|29030.3|28918.3|2
1652951270000|2022-05-19 09:07:50|29029.8|28917.8|29048.7|28936.7|29053.7|28941.7|29029.8|28917.8|25
1652951280000|2022-05-19 09:08:00|29048.9|28936.9|29047.1|28935.1|29051.6|28939.6|29047.1|28935.1|29
1652951290000|2022-05-19 09:08:10|29046.8|28934.8|29051.2|28939.2|29051.9|28939.9|29044.6|28932.6|30
1652951300000|2022-05-19 09:08:20|29051.3|28939.3|29051.3|28939.3|29054.2|28942.2|29050.6|28938.6|25
1652951310000|2022-05-19 09:08:30|29051.6|28939.6|29048.1|28936.1|29051.6|28939.6|29043.3|28931.3|27
1652951320000|2022-05-19 09:08:40|29048.2|28936.2|29049.9|28937.9|29053.3|28941.3|29048|28936|22
1652951330000|2022-05-19 09:08:50|29051.9|28939.9|29047.9|28935.9|29051.9|28939.9|29047.9|28935.9|29
1652951340000|2022-05-19 09:09:00|29048.5|28936.5|29047.5|28935.5|29048.6|28936.6|29045.9|28933.9|28
1652951350000|2022-05-19 09:09:10|29048.6|28936.6|29052.3|28940.3|29058.6|28946.6|29046.5|28934.5|28
1652951360000|2022-05-19 09:09:20|29052.8|28940.8|29035.7|28923.7|29070.9|28958.9|29035.7|28923.7|31
1652951370000|2022-05-19 09:09:30|29034.4|28922.4|29031.5|28919.5|29034.4|28922.4|29021.4|28909.4|8
1652951380000|2022-05-19 09:09:40|29032.2|28920.2|29031.5|28919.5|29032.2|28920.2|29031.5|28919.5|2
1652951390000|2022-05-19 09:09:50|29032.1|28920.1|29045.8|28933.8|29047.1|28935.1|29032.1|28920.1|23
1652951400000|2022-05-19 09:10:00|29045.3|28933.3|29043|28931|29045.3|28933.3|29037.3|28925.3|25
1652951410000|2022-05-19 09:10:10|29042.9|28930.9|29043.4|28931.4|29044.8|28932.8|29039.8|28927.8|29
1652951420000|2022-05-19 09:10:20|29043|28931|29044.5|28932.5|29044.8|28932.8|29039.3|28927.3|19
1652951430000|2022-05-19 09:10:30|29045.3|28933.3|29042|28930|29045.4|28933.4|29039.8|28927.8|23
1652951440000|2022-05-19 09:10:40|29041.6|28929.6|29037.2|28925.2|29041.6|28929.6|29031.6|28919.6|12
1652951450000|2022-05-19 09:10:50|29039.7|28927.7|29039.7|28927.7|29042.4|28930.4|29039.7|28927.7|3
1652951460000|2022-05-19 09:11:00|29035.7|28923.7|29034.7|28922.7|29035.7|28923.7|29034.1|28922.1|11
1652951470000|2022-05-19 09:11:10|29034.1|28922.1|29034.7|28922.7|29034.7|28922.7|29034.1|28922.1|7
1652951480000|2022-05-19 09:11:20|29035.3|28923.3|29036.7|28924.7|29038.3|28926.3|29035.3|28923.3|23
1652951490000|2022-05-19 09:11:30|29036.4|28924.4|29034.7|28922.7|29043.9|28931.9|29034.7|28922.7|27
1652951500000|2022-05-19 09:11:40|29036.4|28924.4|29034.6|28922.6|29036.4|28924.4|29033.4|28921.4|13
1652951510000|2022-05-19 09:11:50|29035.6|28923.6|29034.7|28922.7|29035.7|28923.7|29034.6|28922.6|5
1652951520000|2022-05-19 09:12:00|29035.6|28923.6|29034.7|28922.7|29036.4|28924.4|29031.6|28919.6|16
1652951530000|2022-05-19 09:12:10|29032.7|28920.7|29025.1|28913.1|29034.7|28922.7|29024.4|28912.4|21
1652951540000|2022-05-19 09:12:20|29024.9|28912.9|29030.4|28918.4|29032.3|28920.3|29024.9|28912.9|24
1652951550000|2022-05-19 09:12:30|29028.1|28916.1|29029.8|28917.8|29032.3|28920.3|29024|28912|15
1652951560000|2022-05-19 09:12:40|29029.7|28917.7|29030|28918|29031.3|28919.3|29029.5|28917.5|18
1652951570000|2022-05-19 09:12:50|29030.9|28918.9|29027.1|28915.1|29030.9|28918.9|29027.1|28915.1|23
1652951580000|2022-05-19 09:13:00|29027|28915|29025.8|28913.8|29028.3|28916.3|29025.2|28913.2|14
1652951590000|2022-05-19 09:13:10|29026.8|28914.8|29024.9|28912.9|29026.8|28914.8|29024.9|28912.9|17
1652951600000|2022-05-19 09:13:20|29024|28912|29020.5|28908.5|29024.9|28912.9|29015.7|28903.7|23
1652951610000|2022-05-19 09:13:30|29022|28910|29019.5|28907.5|29022|28910|29015.6|28903.6|15
1652951620000|2022-05-19 09:13:40|29019.4|28907.4|29019.2|28907.2|29022.4|28910.4|29019.2|28907.2|10
1652951630000|2022-05-19 09:13:50|29019.5|28907.5|29023.3|28911.3|29023.3|28911.3|29019.2|28907.2|10
1652951640000|2022-05-19 09:14:00|29022|28910|29017.4|28905.4|29022|28910|29017.3|28905.3|16
1652951650000|2022-05-19 09:14:10|29017.5|28905.5|29018.1|28906.1|29018.2|28906.2|29017.3|28905.3|5
1652951660000|2022-05-19 09:14:20|29018.4|28906.4|29020.7|28908.7|29023.8|28911.8|29017.4|28905.4|20
1652951670000|2022-05-19 09:14:30|29020.6|28908.6|29022.9|28910.9|29025.7|28913.7|29019.7|28907.7|21
1652951680000|2022-05-19 09:14:40|29023|28911|29020.9|28908.9|29026.2|28914.2|29020.9|28908.9|24
1652951690000|2022-05-19 09:14:50|29023.3|28911.3|29020.5|28908.5|29024.9|28912.9|29020.5|28908.5|28
1652951700000|2022-05-19 09:15:00|29023.9|28911.9|29024.9|28912.9|29026.2|28914.2|29020.7|28908.7|21
1652951710000|2022-05-19 09:15:10|29025.9|28913.9|29022.9|28910.9|29027.3|28915.3|29022.9|28910.9|29
1652951720000|2022-05-19 09:15:20|29024.2|28912.2|29024.9|28912.9|29027.3|28915.3|29021.4|28909.4|37
1652951730000|2022-05-19 09:15:30|29024.1|28912.1|29027.4|28915.4|29028.1|28916.1|29024.1|28912.1|27
1652951740000|2022-05-19 09:15:40|29027.5|28915.5|29025.2|28913.2|29028.6|28916.6|29021.8|28909.8|26
1652951750000|2022-05-19 09:15:50|29022.1|28910.1|29022.1|28910.1|29022.1|28910.1|29022.1|28910.1|1
1652951760000|2022-05-19 09:16:00|29023.1|28911.1|29019.4|28907.4|29023.1|28911.1|29019.4|28907.4|7
1652951770000|2022-05-19 09:16:10|29019.8|28907.8|29019.4|28907.4|29020.3|28908.3|29019.4|28907.4|5
1652951780000|2022-05-19 09:16:20|29023.6|28911.6|29021|28909|29023.6|28911.6|29021|28909|4
1652951790000|2022-05-19 09:16:30|29021.2|28909.2|29022.6|28910.6|29023|28911|29020.9|28908.9|15
1652951800000|2022-05-19 09:16:40|29025|28913|29023.5|28911.5|29025.6|28913.6|29023.4|28911.4|12
1652951810000|2022-05-19 09:16:50|29021.8|28909.8|29017.5|28905.5|29025.1|28913.1|29017.5|28905.5|13
1652951820000|2022-05-19 09:17:00|29018.8|28906.8|29018.5|28906.5|29022.1|28910.1|29017.7|28905.7|11
1652951830000|2022-05-19 09:17:10|29019.2|28907.2|29014.6|28902.6|29024.4|28912.4|29014.6|28902.6|14
1652951840000|2022-05-19 09:17:20|29015.7|28903.7|29018.3|28906.3|29018.4|28906.4|29015.6|28903.6|15
1652951850000|2022-05-19 09:17:30|29018.2|28906.2|29014.4|28902.4|29018.3|28906.3|29014.4|28902.4|15
1652951860000|2022-05-19 09:17:40|29015.2|28903.2|29014.4|28902.4|29016.7|28904.7|29013.2|28901.2|15
1652951870000|2022-05-19 09:17:50|29012|28900|29014.4|28902.4|29014.4|28902.4|29012|28900|7
1652951880000|2022-05-19 09:18:00|29013|28901|29015.2|28903.2|29015.4|28903.4|29013|28901|11
1652951890000|2022-05-19 09:18:10|29015.4|28903.4|29014.4|28902.4|29018.3|28906.3|29014.4|28902.4|19
1652951910000|2022-05-19 09:18:30|29003.5|28891.5|29009.1|28897.1|29009.2|28897.2|29002.9|28890.9|11
1652951920000|2022-05-19 09:18:40|29003.9|28891.9|29014.4|28902.4|29014.4|28902.4|29003.9|28891.9|3
1652951930000|2022-05-19 09:18:50|29012.4|28900.4|29006.1|28894.1|29012.4|28900.4|29006.1|28894.1|3
1652951940000|2022-05-19 09:19:00|29005.9|28893.9|29006.1|28894.1|29006.1|28894.1|29005.8|28893.8|4
1652951970000|2022-05-19 09:19:30|29008.9|28896.9|29008.8|28896.8|29010.2|28898.2|29008.6|28896.6|17
1652951980000|2022-05-19 09:19:40|29008.2|28896.2|29008.2|28896.2|29008.9|28896.9|29007.9|28895.9|9
1652951990000|2022-05-19 09:19:50|29007.5|28895.5|29008.4|28896.4|29009.4|28897.4|29006.3|28894.3|23
1652952000000|2022-05-19 09:20:00|29008.9|28896.9|29006.1|28894.1|29008.9|28896.9|29006.1|28894.1|6
1652952030000|2022-05-19 09:20:30|29007.4|28895.4|29013.4|28901.4|29013.5|28901.5|29007.4|28895.4|21
1652952040000|2022-05-19 09:20:40|29013.3|28901.3|29012.7|28900.7|29015.6|28903.6|29011.9|28899.9|24
1652952050000|2022-05-19 09:20:50|29012.2|28900.2|29016.9|28904.9|29020|28908|29012.2|28900.2|27
1652952060000|2022-05-19 09:21:00|29017.2|28905.2|29017.1|28905.1|29020.8|28908.8|29014.9|28902.9|17
1652952070000|2022-05-19 09:21:10|29020.7|28908.7|29020.7|28908.7|29024.8|28912.8|29018.5|28906.5|17
1652952080000|2022-05-19 09:21:20|29020.5|28908.5|29021.6|28909.6|29022|28910|29019.1|28907.1|26
1652952090000|2022-05-19 09:21:30|29022.1|28910.1|29019.9|28907.9|29022.5|28910.5|29019.9|28907.9|22
1652952100000|2022-05-19 09:21:40|29021.3|28909.3|29019.1|28907.1|29022.5|28910.5|29019.1|28907.1|23
1652952110000|2022-05-19 09:21:50|29022.1|28910.1|29023|28911|29023.2|28911.2|29019.1|28907.1|20
1652952120000|2022-05-19 09:22:00|29023.6|28911.6|29022.6|28910.6|29023.6|28911.6|29021.3|28909.3|8
1652952130000|2022-05-19 09:22:10|29024.8|28912.8|29029.4|28917.4|29032.8|28920.8|29024.8|28912.8|28
1652952140000|2022-05-19 09:22:20|29030.2|28918.2|29031.8|28919.8|29032.1|28920.1|29028|28916|27
1652952150000|2022-05-19 09:22:30|29031.9|28919.9|29031.6|28919.6|29032.3|28920.3|29026.9|28914.9|24
1652952160000|2022-05-19 09:22:40|29030.6|28918.6|29024.5|28912.5|29031.9|28919.9|29024.5|28912.5|22
1652952170000|2022-05-19 09:22:50|29024.9|28912.9|29027.3|28915.3|29029.6|28917.6|29024.9|28912.9|24
1652952180000|2022-05-19 09:23:00|29027.2|28915.2|29028.9|28916.9|29029.1|28917.1|29027.2|28915.2|9
1652952190000|2022-05-19 09:23:10|29029.2|28917.2|29028.9|28916.9|29029.6|28917.6|29026.7|28914.7|26
1652952200000|2022-05-19 09:23:20|29028.7|28916.7|29029.6|28917.6|29029.6|28917.6|29028.7|28916.7|5
1652952210000|2022-05-19 09:23:30|29029.4|28917.4|29029.4|28917.4|29029.6|28917.6|29028|28916|21
1652952220000|2022-05-19 09:23:40|29029.6|28917.6|29026.5|28914.5|29029.6|28917.6|29026.5|28914.5|23
1652952240000|2022-05-19 09:24:00|29022.4|28910.4|29026.5|28914.5|29026.5|28914.5|29016|28904|4
1652952250000|2022-05-19 09:24:10|29018.4|28906.4|29026.5|28914.5|29026.5|28914.5|29018.4|28906.4|13
1652952260000|2022-05-19 09:24:20|29009.2|28897.2|29010.5|28898.5|29011.7|28899.7|29008.2|28896.2|7
1652952270000|2022-05-19 09:24:30|29018.7|28906.7|29018.7|28906.7|29018.7|28906.7|29018.7|28906.7|1
1652952280000|2022-05-19 09:24:40|29018.1|28906.1|29005.3|28893.3|29022|28910|29005.3|28893.3|9
1652952290000|2022-05-19 09:24:50|29006.5|28894.5|28994|28882|29010|28898|28994|28882|12
1652952300000|2022-05-19 09:25:00|28988.7|28876.7|29009.1|28897.1|29010.1|28898.1|28983.4|28871.4|32
1652952310000|2022-05-19 09:25:10|29009.6|28897.6|28994|28882|29009.6|28897.6|28989.9|28877.9|29
1652952320000|2022-05-19 09:25:20|28988.7|28876.7|28953.8|28841.8|28988.7|28876.7|28951.6|28839.6|23
1652952330000|2022-05-19 09:25:30|28956.1|28844.1|28976|28864|28976|28864|28952.4|28840.4|31
1652952340000|2022-05-19 09:25:40|28977.1|28865.1|28995|28883|28999.4|28887.4|28977.1|28865.1|32
1652952350000|2022-05-19 09:25:50|28996.7|28884.7|28997.2|28885.2|29005.6|28893.6|28995.9|28883.9|23
1652952360000|2022-05-19 09:26:00|28991.8|28879.8|28999.9|28887.9|29004.2|28892.2|28991.1|28879.1|27
1652952370000|2022-05-19 09:26:10|28998.8|28886.8|28998.3|28886.3|29006.9|28894.9|28998.3|28886.3|23
1652952380000|2022-05-19 09:26:20|29005.2|28893.2|28988.4|28876.4|29005.2|28893.2|28988.4|28876.4|26
1652952390000|2022-05-19 09:26:30|28988|28876|28981.4|28869.4|28988|28876|28979.7|28867.7|16
1652952400000|2022-05-19 09:26:40|28981.3|28869.3|28981.7|28869.7|28983.2|28871.2|28981.3|28869.3|11
1652952410000|2022-05-19 09:26:50|28982.7|28870.7|28978.5|28866.5|28983.1|28871.1|28978.5|28866.5|28
1652952420000|2022-05-19 09:27:00|28980.1|28868.1|28980.1|28868.1|28980.1|28868.1|28978.5|28866.5|3
1652952430000|2022-05-19 09:27:10|28979.3|28867.3|28978.5|28866.5|28979.3|28867.3|28978.5|28866.5|2
1652952440000|2022-05-19 09:27:20|28974.6|28862.6|28989.3|28877.3|28989.9|28877.9|28974.6|28862.6|11
1652952450000|2022-05-19 09:27:30|28988.4|28876.4|28978.5|28866.5|28992.8|28880.8|28978.5|28866.5|20
1652952460000|2022-05-19 09:27:40|28977.7|28865.7|28986.1|28874.1|28986.3|28874.3|28977.5|28865.5|20
1652952470000|2022-05-19 09:27:50|28986.7|28874.7|28983|28871|28990.8|28878.8|28978|28866|30
1652952480000|2022-05-19 09:28:00|28982.9|28870.9|28979.4|28867.4|28983.6|28871.6|28979.4|28867.4|24
1652952490000|2022-05-19 09:28:10|28979.5|28867.5|28974.2|28862.2|28980|28868|28971.5|28859.5|26
1652952500000|2022-05-19 09:28:20|28973.9|28861.9|28967.7|28855.7|28973.9|28861.9|28967.2|28855.2|30
1652952510000|2022-05-19 09:28:30|28964.9|28852.9|28961.4|28849.4|28964.9|28852.9|28960.5|28848.5|21
1652952520000|2022-05-19 09:28:40|28961.1|28849.1|28959.2|28847.2|28961.1|28849.1|28956.1|28844.1|25
1652952530000|2022-05-19 09:28:50|28959.7|28847.7|28962|28850|28963.6|28851.6|28956.1|28844.1|34
1652952540000|2022-05-19 09:29:00|28956.1|28844.1|28952.9|28840.9|28961.8|28849.8|28951.1|28839.1|25
1652952550000|2022-05-19 09:29:10|28951.3|28839.3|28943.7|28831.7|28952.9|28840.9|28936.1|28824.1|13
1652952560000|2022-05-19 09:29:20|28937.6|28825.6|28937.2|28825.2|28940.9|28828.9|28934.6|28822.6|15
1652952570000|2022-05-19 09:29:30|28945.5|28833.5|28944.8|28832.8|28949.3|28837.3|28943|28831|18
1652952580000|2022-05-19 09:29:40|28946.9|28834.9|28938|28826|28948|28836|28938|28826|13
1652952590000|2022-05-19 09:29:50|28938.8|28826.8|28945.9|28833.9|28945.9|28833.9|28936.7|28824.7|19
1652952600000|2022-05-19 09:30:00|28942.6|28830.6|28939.1|28827.1|28942.6|28830.6|28939.1|28827.1|5
1652952610000|2022-05-19 09:30:10|28930.1|28818.1|28927.9|28815.9|28931.1|28819.1|28926.5|28814.5|12
1652952620000|2022-05-19 09:30:20|28927.8|28815.8|28922.9|28810.9|28927.8|28815.8|28922.9|28810.9|11
1652952630000|2022-05-19 09:30:30|28923.3|28811.3|28922.3|28810.3|28923.8|28811.8|28922|28810|29
1652952640000|2022-05-19 09:30:40|28922.5|28810.5|28920.1|28808.1|28923.4|28811.4|28920.1|28808.1|22
1652952650000|2022-05-19 09:30:50|28921|28809|28918.6|28806.6|28921.1|28809.1|28918|28806|23
1652952660000|2022-05-19 09:31:00|28920.3|28808.3|28922.3|28810.3|28924.6|28812.6|28918.3|28806.3|27
1652952670000|2022-05-19 09:31:10|28920.5|28808.5|28920.6|28808.6|28921.3|28809.3|28918.2|28806.2|33
1652952680000|2022-05-19 09:31:20|28919.2|28807.2|28919.7|28807.7|28921.1|28809.1|28916.9|28804.9|24
1652952690000|2022-05-19 09:31:30|28919|28807|28903.2|28791.2|28919|28807|28902.4|28790.4|18
1652952700000|2022-05-19 09:31:40|28899.8|28787.8|28898|28786|28903.2|28791.2|28897|28785|29
1652952710000|2022-05-19 09:31:50|28897.5|28785.5|28895.9|28783.9|28900.4|28788.4|28894.1|28782.1|22
1652952720000|2022-05-19 09:32:00|28896.4|28784.4|28896.8|28784.8|28896.8|28784.8|28894.5|28782.5|24
1652952730000|2022-05-19 09:32:10|28897.8|28785.8|28902|28790|28904.8|28792.8|28896.8|28784.8|33
1652952740000|2022-05-19 09:32:20|28905|28793|28890.8|28778.8|28905.9|28793.9|28890.8|28778.8|28
1652952750000|2022-05-19 09:32:30|28891.7|28779.7|28890.8|28778.8|28893.3|28781.3|28887.7|28775.7|15
1652952760000|2022-05-19 09:32:40|28888.3|28776.3|28888.2|28776.2|28888.3|28776.3|28880.1|28768.1|19
1652952770000|2022-05-19 09:32:50|28888.1|28776.1|28890.5|28778.5|28890.5|28778.5|28886|28774|24
1652952780000|2022-05-19 09:33:00|28890.8|28778.8|28896.5|28784.5|28899.1|28787.1|28890.7|28778.7|31
1652952790000|2022-05-19 09:33:10|28896.7|28784.7|28899|28787|28901.9|28789.9|28896.7|28784.7|34
1652952800000|2022-05-19 09:33:20|28899.5|28787.5|28902.3|28790.3|28903.9|28791.9|28898.9|28786.9|35
1652952810000|2022-05-19 09:33:30|28901.5|28789.5|28909.7|28797.7|28912|28800|28900.5|28788.5|27
1652952820000|2022-05-19 09:33:40|28912|28800|28917.9|28805.9|28919.7|28807.7|28910.1|28798.1|26
1652952830000|2022-05-19 09:33:50|28918.6|28806.6|28923.9|28811.9|28928.8|28816.8|28917.9|28805.9|31
1652952840000|2022-05-19 09:34:00|28920.8|28808.8|28927.6|28815.6|28927.7|28815.7|28920.8|28808.8|32
1652952850000|2022-05-19 09:34:10|28927.5|28815.5|28932.8|28820.8|28942.2|28830.2|28927.1|28815.1|29
1652952860000|2022-05-19 09:34:20|28931|28819|28946.2|28834.2|28952.8|28840.8|28930.8|28818.8|31
1652952870000|2022-05-19 09:34:30|28950.1|28838.1|28956.1|28844.1|28960.9|28848.9|28943.5|28831.5|35
1652952880000|2022-05-19 09:34:40|28956.5|28844.5|28954.4|28842.4|28965.2|28853.2|28954.4|28842.4|28
1652952890000|2022-05-19 09:34:50|28955.9|28843.9|28954.3|28842.3|28955.9|28843.9|28954.3|28842.3|7
1652952900000|2022-05-19 09:35:00|28952.9|28840.9|28962.2|28850.2|28964.4|28852.4|28950.7|28838.7|30
1652952910000|2022-05-19 09:35:10|28961.8|28849.8|28958.8|28846.8|28970|28858|28958.4|28846.4|32
1652952920000|2022-05-19 09:35:20|28958.4|28846.4|28953.5|28841.5|28961.5|28849.5|28953.5|28841.5|32
1652952930000|2022-05-19 09:35:30|28953.4|28841.4|28952.3|28840.3|28955.3|28843.3|28948.1|28836.1|22
1652952940000|2022-05-19 09:35:40|28952.2|28840.2|28953.7|28841.7|28955.7|28843.7|28949.9|28837.9|19
1652952950000|2022-05-19 09:35:50|28953.6|28841.6|28952|28840|28956.1|28844.1|28950.1|28838.1|18
1652952960000|2022-05-19 09:36:00|28951.9|28839.9|28954.5|28842.5|28954.5|28842.5|28951.8|28839.8|10
1652952970000|2022-05-19 09:36:10|28954.4|28842.4|28950.4|28838.4|28955.8|28843.8|28950.4|28838.4|21
1652952980000|2022-05-19 09:36:20|28950|28838|28948.1|28836.1|28950|28838|28948.1|28836.1|7
1652952990000|2022-05-19 09:36:30|28953.3|28841.3|28949.5|28837.5|28953.8|28841.8|28947.9|28835.9|19
1652953000000|2022-05-19 09:36:40|28949.2|28837.2|28959.7|28847.7|28960.9|28848.9|28949.2|28837.2|26
1652953010000|2022-05-19 09:36:50|28960.9|28848.9|28961.5|28849.5|28967.3|28855.3|28959.7|28847.7|29
1652953020000|2022-05-19 09:37:00|28960.6|28848.6|28950.2|28838.2|28962.8|28850.8|28950.2|28838.2|28
1652953030000|2022-05-19 09:37:10|28952.4|28840.4|28951.6|28839.6|28952.4|28840.4|28949.6|28837.6|15
1652953040000|2022-05-19 09:37:20|28949.2|28837.2|28951.6|28839.6|28951.6|28839.6|28949.2|28837.2|9
1652953050000|2022-05-19 09:37:30|28951.4|28839.4|28949.2|28837.2|28951.6|28839.6|28948.6|28836.6|8
1652953060000|2022-05-19 09:37:40|28951.6|28839.6|28948.7|28836.7|28952.1|28840.1|28947.4|28835.4|22
1652953070000|2022-05-19 09:37:50|28948.5|28836.5|28937.3|28825.3|28949.1|28837.1|28933.6|28821.6|8
1652953080000|2022-05-19 09:38:00|28936.8|28824.8|28934|28822|28937.3|28825.3|28934|28822|12
1652953090000|2022-05-19 09:38:10|28937.3|28825.3|28943.2|28831.2|28943.2|28831.2|28931.3|28819.3|24
1652953100000|2022-05-19 09:38:20|28941.1|28829.1|28941.9|28829.9|28944.1|28832.1|28937.7|28825.7|29
1652953110000|2022-05-19 09:38:30|28940.9|28828.9|28942|28830|28943.5|28831.5|28939.7|28827.7|28
1652953120000|2022-05-19 09:38:40|28941.2|28829.2|28942.6|28830.6|28943.1|28831.1|28940.3|28828.3|33
1652953130000|2022-05-19 09:38:50|28941|28829|28940.3|28828.3|28942.5|28830.5|28937.3|28825.3|25
1652953140000|2022-05-19 09:39:00|28940.7|28828.7|28948.7|28836.7|28949.3|28837.3|28940.7|28828.7|30
1652953150000|2022-05-19 09:39:10|28948.8|28836.8|28962.9|28850.9|28964.6|28852.6|28945.1|28833.1|32
1652953160000|2022-05-19 09:39:20|28964|28852|28959.9|28847.9|28969|28857|28957.5|28845.5|32
1652953170000|2022-05-19 09:39:30|28957.5|28845.5|28943.9|28831.9|28960.4|28848.4|28943.9|28831.9|13
1652953180000|2022-05-19 09:39:40|28945.3|28833.3|28941.4|28829.4|28947|28835|28941.2|28829.2|16
1652953190000|2022-05-19 09:39:50|28941.8|28829.8|28943.2|28831.2|28943.2|28831.2|28941.2|28829.2|6
1652953200000|2022-05-19 09:40:00|28942.8|28830.8|28943.7|28831.7|28946.8|28834.8|28942.8|28830.8|14
1652953210000|2022-05-19 09:40:10|28943.4|28831.4|28955.9|28843.9|28956|28844|28943.4|28831.4|18
1652953220000|2022-05-19 09:40:20|28956.8|28844.8|28956.4|28844.4|28957|28845|28955.8|28843.8|13
1652953230000|2022-05-19 09:40:30|28955.1|28843.1|28956.6|28844.6|28959.1|28847.1|28955.1|28843.1|20
1652953240000|2022-05-19 09:40:40|28956.8|28844.8|28943.9|28831.9|28956.8|28844.8|28943.9|28831.9|21
1652953250000|2022-05-19 09:40:50|28936.8|28824.8|28937.5|28825.5|28943.9|28831.9|28931.3|28819.3|19
1652953260000|2022-05-19 09:41:00|28931.3|28819.3|28902.3|28790.3|28937.5|28825.5|28902.3|28790.3|22
1652953270000|2022-05-19 09:41:10|28909.9|28797.9|28910.8|28798.8|28910.9|28798.9|28901.5|28789.5|19
1652953280000|2022-05-19 09:41:20|28909.9|28797.9|28899.4|28787.4|28910|28798|28898.5|28786.5|23
1652953290000|2022-05-19 09:41:30|28898.5|28786.5|28895.9|28783.9|28904.1|28792.1|28891.5|28779.5|17
1652953300000|2022-05-19 09:41:40|28893.1|28781.1|28895.9|28783.9|28895.9|28783.9|28893.1|28781.1|4
1652953310000|2022-05-19 09:41:50|28887.3|28775.3|28905.9|28793.9|28905.9|28793.9|28887.3|28775.3|12
1652953320000|2022-05-19 09:42:00|28905.7|28793.7|28886.7|28774.7|28907.9|28795.9|28886.1|28774.1|23
1652953330000|2022-05-19 09:42:10|28887.3|28775.3|28887.2|28775.2|28888.2|28776.2|28886.1|28774.1|13
1652953340000|2022-05-19 09:42:20|28887.1|28775.1|28909.3|28797.3|28915.8|28803.8|28887.1|28775.1|32
1652953350000|2022-05-19 09:42:30|28909.5|28797.5|28899|28787|28912.1|28800.1|28896.7|28784.7|22
1652953360000|2022-05-19 09:42:40|28898|28786|28901.2|28789.2|28901.3|28789.3|28898|28786|16
1652953370000|2022-05-19 09:42:50|28899.9|28787.9|28911.3|28799.3|28912.9|28800.9|28899.8|28787.8|30
1652953380000|2022-05-19 09:43:00|28911.7|28799.7|28915.7|28803.7|28917.7|28805.7|28911.3|28799.3|31
1652953390000|2022-05-19 09:43:10|28916.4|28804.4|28909.4|28797.4|28916.8|28804.8|28908.1|28796.1|29
1652953400000|2022-05-19 09:43:20|28909.6|28797.6|28910.5|28798.5|28913.1|28801.1|28907.9|28795.9|30
1652953410000|2022-05-19 09:43:30|28911.8|28799.8|28911.3|28799.3|28912.6|28800.6|28908.9|28796.9|25
1652953420000|2022-05-19 09:43:40|28911.6|28799.6|28909|28797|28912.2|28800.2|28908.2|28796.2|23
1652953430000|2022-05-19 09:43:50|28908.9|28796.9|28906.9|28794.9|28909.3|28797.3|28904|28792|26
1652953440000|2022-05-19 09:44:00|28908.3|28796.3|28909.4|28797.4|28919.5|28807.5|28908.3|28796.3|27
1652953450000|2022-05-19 09:44:10|28909.6|28797.6|28921.7|28809.7|28929.9|28817.9|28909.6|28797.6|30
1652953460000|2022-05-19 09:44:20|28918.9|28806.9|28928.4|28816.4|28928.4|28816.4|28918.9|28806.9|24
1652953470000|2022-05-19 09:44:30|28929.8|28817.8|28926.4|28814.4|28935.9|28823.9|28923.8|28811.8|31
1652953480000|2022-05-19 09:44:40|28925.9|28813.9|28928.4|28816.4|28929.1|28817.1|28925.9|28813.9|28
1652953490000|2022-05-19 09:44:50|28928.3|28816.3|28928.8|28816.8|28929.4|28817.4|28927.9|28815.9|34
1652953500000|2022-05-19 09:45:00|28929.1|28817.1|28947.1|28835.1|28947.7|28835.7|28929.1|28817.1|25
1652953510000|2022-05-19 09:45:10|28948.4|28836.4|28928.4|28816.4|28950.5|28838.5|28928.4|28816.4|32
1652953520000|2022-05-19 09:45:20|28929.6|28817.6|28943.9|28831.9|28945.1|28833.1|28929.6|28817.6|29
1652953530000|2022-05-19 09:45:30|28942.8|28830.8|28952|28840|28952.1|28840.1|28939.1|28827.1|30
1652953540000|2022-05-19 09:45:40|28952.1|28840.1|28955.9|28843.9|28960.4|28848.4|28949.5|28837.5|29
1652953550000|2022-05-19 09:45:50|28953.3|28841.3|28954.1|28842.1|28954.1|28842.1|28950.3|28838.3|21
1652953560000|2022-05-19 09:46:00|28953.6|28841.6|28954|28842|28954|28842|28949.2|28837.2|28
1652953570000|2022-05-19 09:46:10|28952.3|28840.3|28959.2|28847.2|28959.2|28847.2|28949.3|28837.3|20
1652953580000|2022-05-19 09:46:20|28958.8|28846.8|28960.4|28848.4|28963.7|28851.7|28958.8|28846.8|13
1652953590000|2022-05-19 09:46:30|28960.3|28848.3|28954.3|28842.3|28962|28850|28953.5|28841.5|18
1652953600000|2022-05-19 09:46:40|28954.6|28842.6|28951.3|28839.3|28955.7|28843.7|28949.7|28837.7|19
1652953610000|2022-05-19 09:46:50|28950.7|28838.7|28950.9|28838.9|28951.8|28839.8|28950.5|28838.5|10
1652953620000|2022-05-19 09:47:00|28949.8|28837.8|28950.9|28838.9|28950.9|28838.9|28948.7|28836.7|7
1652953630000|2022-05-19 09:47:10|28948.1|28836.1|28951.4|28839.4|28952.5|28840.5|28947.3|28835.3|12
1652953640000|2022-05-19 09:47:20|28952.2|28840.2|28946.1|28834.1|28952.5|28840.5|28946.1|28834.1|21
1652953650000|2022-05-19 09:47:30|28948.1|28836.1|28948.1|28836.1|28948.1|28836.1|28943.4|28831.4|6
1652953680000|2022-05-19 09:48:00|28928.9|28816.9|28929.3|28817.3|28948.1|28836.1|28926.7|28814.7|14
1652953690000|2022-05-19 09:48:10|28929.6|28817.6|28922.2|28810.2|28929.6|28817.6|28915.1|28803.1|25
1652953700000|2022-05-19 09:48:20|28918.1|28806.1|28922.2|28810.2|28922.2|28810.2|28916.9|28804.9|16
1652953710000|2022-05-19 09:48:30|28913.6|28801.6|28905.1|28793.1|28913.6|28801.6|28905.1|28793.1|2
1652953720000|2022-05-19 09:48:40|28904.7|28792.7|28925.8|28813.8|28927.4|28815.4|28904.7|28792.7|34
1652953730000|2022-05-19 09:48:50|28926|28814|28932.3|28820.3|28932.3|28820.3|28919.8|28807.8|30
1652953740000|2022-05-19 09:49:00|28932.6|28820.6|28966.2|28854.2|28968.7|28856.7|28932.6|28820.6|36
1652953750000|2022-05-19 09:49:10|28965.2|28853.2|28964.3|28852.3|28966.3|28854.3|28962.1|28850.1|28
1652953760000|2022-05-19 09:49:20|28964.2|28852.2|29009.3|28897.3|29009.3|28897.3|28962.1|28850.1|27
1652953770000|2022-05-19 09:49:30|29007.7|28895.7|29009.6|28897.6|29024.1|28912.1|28996.6|28884.6|36
1652953780000|2022-05-19 09:49:40|29009.7|28897.7|29004.7|28892.7|29012.9|28900.9|29004.6|28892.6|37
1652953790000|2022-05-19 09:49:50|29004.5|28892.5|28999|28887|29010.5|28898.5|28998.9|28886.9|34
1652953800000|2022-05-19 09:50:00|28998.1|28886.1|29029.6|28917.6|29029.6|28917.6|28995.2|28883.2|30
1652953810000|2022-05-19 09:50:10|29035.3|28923.3|29036.6|28924.6|29048.9|28936.9|29029.6|28917.6|30
1652953820000|2022-05-19 09:50:20|29042.9|28930.9|29016.5|28904.5|29044.4|28932.4|29016.5|28904.5|35
1652953830000|2022-05-19 09:50:30|29020.1|28908.1|29008.9|28896.9|29021.4|28909.4|29007.2|28895.2|28
1652953840000|2022-05-19 09:50:40|29009.9|28897.9|29018.1|28906.1|29019.6|28907.6|29006.5|28894.5|31
1652953850000|2022-05-19 09:50:50|29017.3|28905.3|29025.9|28913.9|29028.8|28916.8|29015.7|28903.7|31
1652953860000|2022-05-19 09:51:00|29023.4|28911.4|29010.2|28898.2|29027.7|28915.7|29010.2|28898.2|32
1652953870000|2022-05-19 09:51:10|29011.4|28899.4|29025.7|28913.7|29025.7|28913.7|29011.4|28899.4|18
1652953880000|2022-05-19 09:51:20|29027.9|28915.9|29020.6|28908.6|29031.6|28919.6|29020.6|28908.6|17
1652953890000|2022-05-19 09:51:30|29017.9|28905.9|29020.6|28908.6|29020.6|28908.6|29013.2|28901.2|10
1652953900000|2022-05-19 09:51:40|29017.4|28905.4|29020.6|28908.6|29020.6|28908.6|29013.9|28901.9|18
1652953910000|2022-05-19 09:51:50|29019.8|28907.8|29022.8|28910.8|29025.3|28913.3|29019.8|28907.8|21
1652953920000|2022-05-19 09:52:00|29022.6|28910.6|29028.6|28916.6|29028.6|28916.6|29017.8|28905.8|29
1652953930000|2022-05-19 09:52:10|29030.1|28918.1|29033.6|28921.6|29033.6|28921.6|29030.1|28918.1|32
1652953940000|2022-05-19 09:52:20|29032.6|28920.6|29024.7|28912.7|29037.8|28925.8|29020.6|28908.6|29
1652953950000|2022-05-19 09:52:30|29029.9|28917.9|29043.6|28931.6|29051.4|28939.4|29029.9|28917.9|28
1652953960000|2022-05-19 09:52:40|29043.4|28931.4|29039.7|28927.7|29047.1|28935.1|29033.1|28921.1|34
1652953970000|2022-05-19 09:52:50|29040.6|28928.6|29032.7|28920.7|29040.6|28928.6|29032.7|28920.7|28
1652953980000|2022-05-19 09:53:00|29033.1|28921.1|29038|28926|29038.6|28926.6|29033.1|28921.1|26
1652953990000|2022-05-19 09:53:10|29037.4|28925.4|29042.6|28930.6|29045.4|28933.4|29033.9|28921.9|21
1652954000000|2022-05-19 09:53:20|29043.4|28931.4|29045.9|28933.9|29052|28940|29043.1|28931.1|21
1652954010000|2022-05-19 09:53:30|29048.3|28936.3|29045.9|28933.9|29056|28944|29045.9|28933.9|14
1652954020000|2022-05-19 09:53:40|29057.9|28945.9|29045.9|28933.9|29057.9|28945.9|29045.9|28933.9|10
1652954030000|2022-05-19 09:53:50|29051|28939|29045.9|28933.9|29051.1|28939.1|29045.9|28933.9|17
1652954040000|2022-05-19 09:54:00|29046.3|28934.3|29051.2|28939.2|29061.1|28949.1|29045.9|28933.9|33
1652954050000|2022-05-19 09:54:10|29054.4|28942.4|29062.4|28950.4|29063.1|28951.1|29050.5|28938.5|15
1652954060000|2022-05-19 09:54:20|29062.6|28950.6|29056.4|28944.4|29063.1|28951.1|29056.4|28944.4|11
1652954070000|2022-05-19 09:54:30|29055|28943|29055|28943|29055|28943|29055|28943|1
1652954080000|2022-05-19 09:54:40|29056.8|28944.8|29054.2|28942.2|29059.1|28947.1|29054.2|28942.2|11
1652954090000|2022-05-19 09:54:50|29055|28943|29059.1|28947.1|29059.1|28947.1|29055|28943|16
1652954100000|2022-05-19 09:55:00|29056.5|28944.5|29059.6|28947.6|29061.4|28949.4|29056.3|28944.3|17
1652954110000|2022-05-19 09:55:10|29058.5|28946.5|29057.9|28945.9|29058.5|28946.5|29051.9|28939.9|29
1652954120000|2022-05-19 09:55:20|29058.7|28946.7|29050.8|28938.8|29059.6|28947.6|29050.1|28938.1|13
1652954130000|2022-05-19 09:55:30|29046.2|28934.2|29033.4|28921.4|29046.2|28934.2|29030|28918|12
1652954140000|2022-05-19 09:55:40|29035.1|28923.1|29039.4|28927.4|29046|28934|29030.1|28918.1|32
1652954150000|2022-05-19 09:55:50|29037.9|28925.9|29036.6|28924.6|29039.4|28927.4|29036.6|28924.6|6
1652954160000|2022-05-19 09:56:00|29032.5|28920.5|29027.4|28915.4|29032.5|28920.5|29027.4|28915.4|7
1652954170000|2022-05-19 09:56:10|29028.1|28916.1|29028.1|28916.1|29028.1|28916.1|29026.1|28914.1|5
1652954190000|2022-05-19 09:56:30|29024.9|28912.9|29023.9|28911.9|29028.1|28916.1|29023.9|28911.9|5
1652954200000|2022-05-19 09:56:40|29028.1|28916.1|29027.4|28915.4|29028.1|28916.1|29019.4|28907.4|11
1652954210000|2022-05-19 09:56:50|29028.1|28916.1|29028.1|28916.1|29028.1|28916.1|29015.3|28903.3|10
1652954220000|2022-05-19 09:57:00|29015.6|28903.6|29023.8|28911.8|29028.1|28916.1|29015.6|28903.6|5
1652954230000|2022-05-19 09:57:10|29023.9|28911.9|29028.1|28916.1|29037.4|28925.4|29023.9|28911.9|22
1652954240000|2022-05-19 09:57:20|29022.9|28910.9|29028.1|28916.1|29028.1|28916.1|29019.2|28907.2|8
1652954250000|2022-05-19 09:57:30|29025|28913|29028.1|28916.1|29028.1|28916.1|29024|28912|13
1652954270000|2022-05-19 09:57:50|29026.6|28914.6|29028.1|28916.1|29028.1|28916.1|29021.4|28909.4|7
1652954280000|2022-05-19 09:58:00|29023.1|28911.1|29033.5|28921.5|29033.5|28921.5|29018.1|28906.1|16
1652954290000|2022-05-19 09:58:10|29035.4|28923.4|29031.4|28919.4|29045.7|28933.7|29031.4|28919.4|29
1652954300000|2022-05-19 09:58:20|29032.3|28920.3|29030.2|28918.2|29041.1|28929.1|29030.2|28918.2|29
1652954310000|2022-05-19 09:58:30|29029.5|28917.5|29022|28910|29029.7|28917.7|29019.5|28907.5|30
1652954320000|2022-05-19 09:58:40|29022.9|28910.9|29018.3|28906.3|29023.3|28911.3|29013.9|28901.9|31
1652954330000|2022-05-19 09:58:50|29018.8|28906.8|29010|28898|29018.8|28906.8|29010|28898|24
1652954340000|2022-05-19 09:59:00|29008.9|28896.9|29015.2|28903.2|29015.2|28903.2|29007.4|28895.4|22
1652954350000|2022-05-19 09:59:10|29015.3|28903.3|29035.5|28923.5|29036.5|28924.5|29015.3|28903.3|30
1652954360000|2022-05-19 09:59:20|29033.5|28921.5|29024.3|28912.3|29033.8|28921.8|29022.5|28910.5|34
1652954370000|2022-05-19 09:59:30|29024.1|28912.1|29021.3|28909.3|29028.7|28916.7|29020.1|28908.1|35
1652954380000|2022-05-19 09:59:40|29021.4|28909.4|29025.8|28913.8|29028.5|28916.5|29021.4|28909.4|28
1652954390000|2022-05-19 09:59:50|29026|28914|29032.9|28920.9|29032.9|28920.9|29024.8|28912.8|21
1652954400000|2022-05-19 10:00:00|29033.5|28921.5|29027.1|28915.1|29034.2|28922.2|29027.1|28915.1|22
1652954410000|2022-05-19 10:00:10|29030.5|28918.5|29029.1|28917.1|29035.5|28923.5|29027.9|28915.9|29
1652954420000|2022-05-19 10:00:20|29029|28917|29025.7|28913.7|29029|28917|29025.6|28913.6|32
1652954430000|2022-05-19 10:00:30|29025.6|28913.6|29026.7|28914.7|29028|28916|29025.6|28913.6|28
1652954440000|2022-05-19 10:00:40|29025.7|28913.7|29025.6|28913.6|29028|28916|29025.6|28913.6|29
1652954450000|2022-05-19 10:00:50|29028|28916|29026.7|28914.7|29028|28916|29025.6|28913.6|25
1652954460000|2022-05-19 10:01:00|29025.6|28913.6|29028|28916|29028|28916|29025.6|28913.6|28
1652954470000|2022-05-19 10:01:10|29026|28914|29040.3|28928.3|29040.3|28928.3|29025.6|28913.6|21
1652954480000|2022-05-19 10:01:20|29037.9|28925.9|29059|28947|29073|28961|29036.4|28924.4|35
1652954490000|2022-05-19 10:01:30|29059.7|28947.7|29052.5|28940.5|29064.3|28952.3|29051.4|28939.4|30
1652954500000|2022-05-19 10:01:40|29052.3|28940.3|29046|28934|29052.3|28940.3|29042.9|28930.9|18
1652954510000|2022-05-19 10:01:50|29045|28933|29045|28933|29045|28933|29045|28933|1
1652954520000|2022-05-19 10:02:00|29046|28934|29065|28953|29065.6|28953.6|29046|28934|28
1652954530000|2022-05-19 10:02:10|29065.6|28953.6|29071.4|28959.4|29071.4|28959.4|29061.9|28949.9|25
1652954540000|2022-05-19 10:02:20|29071.7|28959.7|29068.2|28956.2|29073.1|28961.1|29065.9|28953.9|27
1652954550000|2022-05-19 10:02:30|29067.2|28955.2|29063.5|28951.5|29069.5|28957.5|29061.5|28949.5|31
1652954560000|2022-05-19 10:02:40|29063.4|28951.4|29067.2|28955.2|29071.4|28959.4|29063.4|28951.4|16
1652954570000|2022-05-19 10:02:50|29068.4|28956.4|29070|28958|29070|28958|29067.2|28955.2|19
1652954580000|2022-05-19 10:03:00|29071.3|28959.3|29071.4|28959.4|29072.8|28960.8|29068.7|28956.7|21
1652954590000|2022-05-19 10:03:10|29073.1|28961.1|29075.4|28963.4|29075.4|28963.4|29071.4|28959.4|11
1652954600000|2022-05-19 10:03:20|29072.1|28960.1|29081.4|28969.4|29086.5|28974.5|29071.4|28959.4|24
1652954610000|2022-05-19 10:03:30|29080.6|28968.6|29075.7|28963.7|29082.2|28970.2|29073.5|28961.5|18
1652954620000|2022-05-19 10:03:40|29078.7|28966.7|29080.7|28968.7|29085.2|28973.2|29076.3|28964.3|26
1652954630000|2022-05-19 10:03:50|29080.6|28968.6|29088.3|28976.3|29088.3|28976.3|29080.6|28968.6|21
1652954640000|2022-05-19 10:04:00|29092|28980|29100|28988|29104.1|28992.1|29091.8|28979.8|29
1652954650000|2022-05-19 10:04:10|29099.8|28987.8|29099.8|28987.8|29101.2|28989.2|29093.3|28981.3|33
1652954660000|2022-05-19 10:04:20|29099.3|28987.3|29096.1|28984.1|29104.8|28992.8|29093.3|28981.3|33
1652954670000|2022-05-19 10:04:30|29095.3|28983.3|29074.5|28962.5|29096.9|28984.9|29073.2|28961.2|28
1652954680000|2022-05-19 10:04:40|29075.4|28963.4|29076.3|28964.3|29081.4|28969.4|29072.5|28960.5|30
1652954690000|2022-05-19 10:04:50|29076.5|28964.5|29076.2|28964.2|29078.2|28966.2|29074.3|28962.3|26
1652954700000|2022-05-19 10:05:00|29076.4|28964.4|29066.6|28954.6|29076.4|28964.4|29065|28953|28
1652954710000|2022-05-19 10:05:10|29069.1|28957.1|29063.4|28951.4|29069.1|28957.1|29055.7|28943.7|12
1652954720000|2022-05-19 10:05:20|29057.3|28945.3|29074.4|28962.4|29074.4|28962.4|29056.8|28944.8|28
1652954730000|2022-05-19 10:05:30|29073.9|28961.9|29077.8|28965.8|29078.4|28966.4|29071.2|28959.2|31
1652954740000|2022-05-19 10:05:40|29077.7|28965.7|29075|28963|29078.8|28966.8|29071.6|28959.6|31
1652954750000|2022-05-19 10:05:50|29075.6|28963.6|29081.2|28969.2|29081.2|28969.2|29073.4|28961.4|35
1652954760000|2022-05-19 10:06:00|29080.9|28968.9|29081.9|28969.9|29083.9|28971.9|29076.5|28964.5|29
1652954770000|2022-05-19 10:06:10|29082.3|28970.3|29087|28975|29091.9|28979.9|29081.9|28969.9|23
1652954780000|2022-05-19 10:06:20|29092.8|28980.8|29095|28983|29095|28983|29087|28975|27
1652954790000|2022-05-19 10:06:30|29094.2|28982.2|29084.1|28972.1|29095|28983|29083.1|28971.1|25
1652954800000|2022-05-19 10:06:40|29083.8|28971.8|29088.1|28976.1|29088.1|28976.1|29083.2|28971.2|17
1652954810000|2022-05-19 10:06:50|29087.6|28975.6|29090.9|28978.9|29090.9|28978.9|29087.4|28975.4|21
1652954820000|2022-05-19 10:07:00|29092.9|28980.9|29093.3|28981.3|29093.6|28981.6|29089.3|28977.3|17
1652954830000|2022-05-19 10:07:10|29093.7|28981.7|29073.1|28961.1|29093.7|28981.7|29072.9|28960.9|24
1652954840000|2022-05-19 10:07:20|29072.8|28960.8|29069.3|28957.3|29072.8|28960.8|29068.9|28956.9|17
1652954850000|2022-05-19 10:07:30|29068.1|28956.1|29062.9|28950.9|29068.2|28956.2|29061.3|28949.3|11
1652954860000|2022-05-19 10:07:40|29062|28950|29056.6|28944.6|29062|28950|29054.7|28942.7|24
1652954870000|2022-05-19 10:07:50|29056|28944|29056.5|28944.5|29057|28945|29055.7|28943.7|28
1652954880000|2022-05-19 10:08:00|29057.2|28945.2|29077.9|28965.9|29077.9|28965.9|29057.2|28945.2|24
1652954890000|2022-05-19 10:08:10|29079.1|28967.1|29074.1|28962.1|29079.4|28967.4|29071.1|28959.1|32
1652954900000|2022-05-19 10:08:20|29073.3|28961.3|29073.6|28961.6|29074.1|28962.1|29071.6|28959.6|33
1652954910000|2022-05-19 10:08:30|29073.7|28961.7|29073.5|28961.5|29074.5|28962.5|29070.8|28958.8|25
1652954920000|2022-05-19 10:08:40|29073.3|28961.3|29073.7|28961.7|29075.2|28963.2|29072.5|28960.5|25
1652954930000|2022-05-19 10:08:50|29073.8|28961.8|29091.7|28979.7|29097|28985|29073.3|28961.3|27
1652954940000|2022-05-19 10:09:00|29091.8|28979.8|29086.1|28974.1|29095|28983|29086.1|28974.1|19
1652954950000|2022-05-19 10:09:10|29086|28974|29081.5|28969.5|29086.3|28974.3|29081.5|28969.5|10
1652954960000|2022-05-19 10:09:20|29080.9|28968.9|29076.9|28964.9|29080.9|28968.9|29076.9|28964.9|5
1652954970000|2022-05-19 10:09:30|29076.6|28964.6|29081.2|28969.2|29081.5|28969.5|29076.6|28964.6|26
1652954980000|2022-05-19 10:09:40|29081.6|28969.6|29080.9|28968.9|29082.3|28970.3|29078.3|28966.3|32
1652954990000|2022-05-19 10:09:50|29081.1|28969.1|29080.6|28968.6|29084|28972|29078.3|28966.3|29
1652955000000|2022-05-19 10:10:00|29079.2|28967.2|29084.9|28972.9|29086|28974|29078.5|28966.5|25
1652955010000|2022-05-19 10:10:10|29088.6|28976.6|29091.2|28979.2|29092.6|28980.6|29088.6|28976.6|24
1652955020000|2022-05-19 10:10:20|29090.1|28978.1|29092.2|28980.2|29092.2|28980.2|29089.9|28977.9|16
1652955030000|2022-05-19 10:10:30|29091.1|28979.1|29091.1|28979.1|29091.8|28979.8|29091.1|28979.1|4
1652955040000|2022-05-19 10:10:40|29092.4|28980.4|29101.8|28989.8|29101.8|28989.8|29092.4|28980.4|14
1652955050000|2022-05-19 10:10:50|29103.2|28991.2|29105.9|28993.9|29105.9|28993.9|29100|28988|24
1652955060000|2022-05-19 10:11:00|29103.3|28991.3|29096.9|28984.9|29105.9|28993.9|29096|28984|24
1652955070000|2022-05-19 10:11:10|29095.8|28983.8|29100|28988|29103.9|28991.9|29091.8|28979.8|21
1652955080000|2022-05-19 10:11:20|29097.2|28985.2|29096.9|28984.9|29104|28992|29095.7|28983.7|27
1652955090000|2022-05-19 10:11:30|29094.6|28982.6|29096.9|28984.9|29096.9|28984.9|29089.2|28977.2|13
1652955100000|2022-05-19 10:11:40|29092.7|28980.7|29096.9|28984.9|29096.9|28984.9|29090.8|28978.8|12
1652955110000|2022-05-19 10:11:50|29090.6|28978.6|29096.9|28984.9|29096.9|28984.9|29087.4|28975.4|5
1652955120000|2022-05-19 10:12:00|29088.5|28976.5|29096.9|28984.9|29096.9|28984.9|29088.5|28976.5|2
1652955130000|2022-05-19 10:12:10|29095.7|28983.7|29083.7|28971.7|29096.9|28984.9|29081.7|28969.7|11
1652955140000|2022-05-19 10:12:20|29081.7|28969.7|29080.5|28968.5|29083.7|28971.7|29071.6|28959.6|19
1652955150000|2022-05-19 10:12:30|29083.7|28971.7|29082.9|28970.9|29083.9|28971.9|29081.5|28969.5|27
1652955160000|2022-05-19 10:12:40|29082.8|28970.8|29082.2|28970.2|29088.3|28976.3|29081.4|28969.4|28
1652955170000|2022-05-19 10:12:50|29081.3|28969.3|29083.7|28971.7|29083.7|28971.7|29081.3|28969.3|9
1652955180000|2022-05-19 10:13:00|29071.6|28959.6|29083.2|28971.2|29084.3|28972.3|29071.6|28959.6|16
1652955190000|2022-05-19 10:13:10|29084.7|28972.7|29082.5|28970.5|29087.4|28975.4|29081.5|28969.5|25
1652955200000|2022-05-19 10:13:20|29083|28971|29083.8|28971.8|29084.6|28972.6|29076.5|28964.5|30
1652955210000|2022-05-19 10:13:30|29083.9|28971.9|29094|28982|29094|28982|29083.9|28971.9|29
1652955220000|2022-05-19 10:13:40|29093.5|28981.5|29089.7|28977.7|29097.5|28985.5|29089.6|28977.6|25
1652955230000|2022-05-19 10:13:50|29089.6|28977.6|29091.9|28979.9|29092.9|28980.9|29089.5|28977.5|33
1652955240000|2022-05-19 10:14:00|29097.2|28985.2|29097.5|28985.5|29100.1|28988.1|29092.7|28980.7|17
1652955250000|2022-05-19 10:14:10|29097.6|28985.6|29098.5|28986.5|29099.3|28987.3|29090.6|28978.6|24
1652955260000|2022-05-19 10:14:20|29098.3|28986.3|29092.1|28980.1|29100.6|28988.6|29092.1|28980.1|28
1652955270000|2022-05-19 10:14:30|29090.3|28978.3|29085.1|28973.1|29092.1|28980.1|29085.1|28973.1|6
1652955280000|2022-05-19 10:14:40|29084.3|28972.3|29075.1|28963.1|29084.3|28972.3|29073.6|28961.6|14
1652955290000|2022-05-19 10:14:50|29072.8|28960.8|29075.1|28963.1|29075.1|28963.1|29072.8|28960.8|2
1652955300000|2022-05-19 10:15:00|29076.2|28964.2|29089.2|28977.2|29089.2|28977.2|29068.5|28956.5|32
1652955310000|2022-05-19 10:15:10|29092.2|28980.2|29088.5|28976.5|29093.6|28981.6|29088.2|28976.2|24
1652955320000|2022-05-19 10:15:20|29088.6|28976.6|29097.8|28985.8|29099.1|28987.1|29088.6|28976.6|26
1652955330000|2022-05-19 10:15:30|29097.7|28985.7|29098.5|28986.5|29100.2|28988.2|29097.7|28985.7|14
1652955340000|2022-05-19 10:15:40|29097.9|28985.9|29098.5|28986.5|29098.8|28986.8|29096.3|28984.3|16
1652955350000|2022-05-19 10:15:50|29099.1|28987.1|29093.6|28981.6|29100.2|28988.2|29093.6|28981.6|29
1652955360000|2022-05-19 10:16:00|29093.9|28981.9|29094|28982|29094|28982|29091.6|28979.6|8
1652955370000|2022-05-19 10:16:10|29093.9|28981.9|29098.5|28986.5|29100.8|28988.8|29093.6|28981.6|23
1652955380000|2022-05-19 10:16:20|29099.2|28987.2|29097|28985|29100.4|28988.4|29096.5|28984.5|28
1652955390000|2022-05-19 10:16:30|29096.2|28984.2|29096.3|28984.3|29096.5|28984.5|29095.7|28983.7|14
1652955400000|2022-05-19 10:16:40|29096.5|28984.5|29099.3|28987.3|29099.9|28987.9|29096.5|28984.5|22
1652955410000|2022-05-19 10:16:50|29099.9|28987.9|29097.6|28985.6|29100.2|28988.2|29096.9|28984.9|18
1652955420000|2022-05-19 10:17:00|29096.9|28984.9|29099.2|28987.2|29101.1|28989.1|29096.9|28984.9|24
1652955430000|2022-05-19 10:17:10|29101|28989|29101.4|28989.4|29105.2|28993.2|29098.5|28986.5|27
1652955440000|2022-05-19 10:17:20|29105.2|28993.2|29104|28992|29105.2|28993.2|29101.4|28989.4|20
1652955450000|2022-05-19 10:17:30|29101.4|28989.4|29103.9|28991.9|29105.2|28993.2|29101.4|28989.4|26
1652955460000|2022-05-19 10:17:40|29105.2|28993.2|29101.4|28989.4|29111.9|28999.9|29101.4|28989.4|18
1652955470000|2022-05-19 10:17:50|29104|28992|29131.9|29019.9|29144.9|29032.9|29104|28992|28
1652955480000|2022-05-19 10:18:00|29132.1|29020.1|29151.3|29039.3|29153.1|29041.1|29132.1|29020.1|24
1652955490000|2022-05-19 10:18:10|29148.3|29036.3|29120.9|29008.9|29149.5|29037.5|29120|29008|30
1652955500000|2022-05-19 10:18:20|29121.4|29009.4|29118.2|29006.2|29122.6|29010.6|29112.6|29000.6|33
1652955510000|2022-05-19 10:18:30|29117.9|29005.9|29116.7|29004.7|29118.8|29006.8|29113.3|29001.3|30
1652955520000|2022-05-19 10:18:40|29117.3|29005.3|29121.3|29009.3|29122.6|29010.6|29116.6|29004.6|28
1652955530000|2022-05-19 10:18:50|29122.3|29010.3|29122.6|29010.6|29127.2|29015.2|29121.4|29009.4|32
1652955540000|2022-05-19 10:19:00|29122.4|29010.4|29113.1|29001.1|29123|29011|29113.1|29001.1|24
1652955550000|2022-05-19 10:19:10|29112.7|29000.7|29112.9|29000.9|29113.2|29001.2|29112.7|29000.7|12
1652955560000|2022-05-19 10:19:20|29112.7|29000.7|29113.1|29001.1|29113.7|29001.7|29112.5|29000.5|6
1652955570000|2022-05-19 10:19:30|29111.3|28999.3|29113.1|29001.1|29113.1|29001.1|29107.6|28995.6|7
1652955580000|2022-05-19 10:19:40|29109.4|28997.4|29099.7|28987.7|29113.1|29001.1|29099.7|28987.7|17
1652955590000|2022-05-19 10:19:50|29101.1|28989.1|29109.3|28997.3|29112.8|29000.8|29100.5|28988.5|23
1652955600000|2022-05-19 10:20:00|29110.6|28998.6|29102.1|28990.1|29111.9|28999.9|29102.1|28990.1|22
1652955610000|2022-05-19 10:20:10|29102.5|28990.5|29099.5|28987.5|29102.5|28990.5|29098.4|28986.4|13
1652955620000|2022-05-19 10:20:20|29097.7|28985.7|29099.5|28987.5|29099.5|28987.5|29097.7|28985.7|7
1652955630000|2022-05-19 10:20:30|29097.7|28985.7|29095.6|28983.6|29099.5|28987.5|29095.6|28983.6|8
1652955640000|2022-05-19 10:20:40|29096|28984|29095.6|28983.6|29096|28984|29095.6|28983.6|2
1652955650000|2022-05-19 10:20:50|29095.9|28983.9|29096.4|28984.4|29096.6|28984.6|29095.6|28983.6|17
1652955660000|2022-05-19 10:21:00|29096|28984|29114.1|29002.1|29114.8|29002.8|29095.1|28983.1|30
1652955670000|2022-05-19 10:21:10|29114.8|29002.8|29112.1|29000.1|29115.6|29003.6|29109.1|28997.1|27
1652955680000|2022-05-19 10:21:20|29113.1|29001.1|29119.6|29007.6|29122.8|29010.8|29113.1|29001.1|25
1652955690000|2022-05-19 10:21:30|29120.3|29008.3|29131|29019|29131|29019|29120.3|29008.3|24
1652955700000|2022-05-19 10:21:40|29129|29017|29128.3|29016.3|29131|29019|29128.3|29016.3|23
1652955710000|2022-05-19 10:21:50|29129|29017|29128.5|29016.5|29129|29017|29125.7|29013.7|21
1652955720000|2022-05-19 10:22:00|29127.5|29015.5|29135.9|29023.9|29136.1|29024.1|29127.5|29015.5|28
1652955730000|2022-05-19 10:22:10|29138.5|29026.5|29135.1|29023.1|29141|29029|29135.1|29023.1|28
1652955740000|2022-05-19 10:22:20|29136.7|29024.7|29135.5|29023.5|29136.7|29024.7|29130.9|29018.9|25
1652955750000|2022-05-19 10:22:30|29135.4|29023.4|29133.1|29021.1|29135.4|29023.4|29132.1|29020.1|22
1652955760000|2022-05-19 10:22:40|29133.6|29021.6|29134.9|29022.9|29135.9|29023.9|29130.1|29018.1|30
1652955770000|2022-05-19 10:22:50|29133.9|29021.9|29130.9|29018.9|29138.9|29026.9|29130.3|29018.3|16
1652955780000|2022-05-19 10:23:00|29128.1|29016.1|29121.7|29009.7|29129.8|29017.8|29120.1|29008.1|19
1652955790000|2022-05-19 10:23:10|29121.3|29009.3|29117.7|29005.7|29121.9|29009.9|29113.6|29001.6|23
1652955800000|2022-05-19 10:23:20|29119.4|29007.4|29130.9|29018.9|29135.9|29023.9|29119.4|29007.4|21
1652955810000|2022-05-19 10:23:30|29131.5|29019.5|29131.5|29019.5|29132.2|29020.2|29130.9|29018.9|25
1652955820000|2022-05-19 10:23:40|29130.9|29018.9|29126.1|29014.1|29131.7|29019.7|29126.1|29014.1|23
1652955830000|2022-05-19 10:23:50|29128.9|29016.9|29122.5|29010.5|29128.9|29016.9|29116.9|29004.9|13
1652955840000|2022-05-19 10:24:00|29115.3|29003.3|29114.4|29002.4|29115.7|29003.7|29114.4|29002.4|4
1652955850000|2022-05-19 10:24:10|29115.5|29003.5|29114.4|29002.4|29116.2|29004.2|29114.4|29002.4|8
1652955860000|2022-05-19 10:24:20|29114.6|29002.6|29109.6|28997.6|29114.6|29002.6|29109.6|28997.6|3
1652955870000|2022-05-19 10:24:30|29111.9|28999.9|29098.9|28986.9|29111.9|28999.9|29098.5|28986.5|13
1652955880000|2022-05-19 10:24:40|29099.2|28987.2|29113.6|29001.6|29119|29007|29097.4|28985.4|33
1652955890000|2022-05-19 10:24:50|29112.4|29000.4|29100.3|28988.3|29114.4|29002.4|29100.3|28988.3|28
1652955900000|2022-05-19 10:25:00|29100.5|28988.5|29102|28990|29103.7|28991.7|29098.5|28986.5|18
1652955910000|2022-05-19 10:25:10|29102.4|28990.4|29099.8|28987.8|29102.4|28990.4|29098.8|28986.8|19
1652955920000|2022-05-19 10:25:20|29097.5|28985.5|29099.8|28987.8|29099.8|28987.8|29097.4|28985.4|15
1652955940000|2022-05-19 10:25:40|29096.6|28984.6|29099.8|28987.8|29099.8|28987.8|29096.3|28984.3|3
1652955950000|2022-05-19 10:25:50|29093.9|28981.9|29092.1|28980.1|29099.8|28987.8|29092.1|28980.1|4
1652955960000|2022-05-19 10:26:00|29090.2|28978.2|29078.5|28966.5|29092.1|28980.1|29078.5|28966.5|24
1652955970000|2022-05-19 10:26:10|29080.6|28968.6|29075.4|28963.4|29080.6|28968.6|29075.4|28963.4|14
1652955980000|2022-05-19 10:26:20|29075.3|28963.3|29073.2|28961.2|29080.1|28968.1|29073.2|28961.2|27
1652955990000|2022-05-19 10:26:30|29072.8|28960.8|29070.6|28958.6|29073.1|28961.1|29070|28958|17
1652956000000|2022-05-19 10:26:40|29070.5|28958.5|29080.2|28968.2|29080.2|28968.2|29070.4|28958.4|29
1652956010000|2022-05-19 10:26:50|29079.6|28967.6|29075.1|28963.1|29081.5|28969.5|29075.1|28963.1|27
1652956020000|2022-05-19 10:27:00|29074.7|28962.7|29078.7|28966.7|29078.7|28966.7|29069.2|28957.2|18
1652956030000|2022-05-19 10:27:10|29074|28962|29072.1|28960.1|29077.6|28965.6|29072.1|28960.1|17
1652956040000|2022-05-19 10:27:20|29070.5|28958.5|29073.7|28961.7|29073.7|28961.7|29070.3|28958.3|20
1652956050000|2022-05-19 10:27:30|29073.5|28961.5|29073.3|28961.3|29073.7|28961.7|29072.8|28960.8|14
1652956060000|2022-05-19 10:27:40|29073.7|28961.7|29073.1|28961.1|29073.7|28961.7|29073.1|28961.1|9
1652956070000|2022-05-19 10:27:50|29073.5|28961.5|29072.6|28960.6|29073.5|28961.5|29072.6|28960.6|6
1652956080000|2022-05-19 10:28:00|29072.7|28960.7|29071.9|28959.9|29072.7|28960.7|29071.9|28959.9|5
1652956090000|2022-05-19 10:28:10|29072.1|28960.1|29071.9|28959.9|29072.4|28960.4|29071.6|28959.6|10
1652956120000|2022-05-19 10:28:40|29066.3|28954.3|29067.9|28955.9|29071.9|28959.9|29066.3|28954.3|23
1652956130000|2022-05-19 10:28:50|29067.8|28955.8|29068.1|28956.1|29068.1|28956.1|29066.9|28954.9|24
1652956140000|2022-05-19 10:29:00|29067.1|28955.1|29061.4|28949.4|29067.1|28955.1|29061.4|28949.4|20
1652956150000|2022-05-19 10:29:10|29057.1|28945.1|29051.6|28939.6|29059.5|28947.5|29051.4|28939.4|17
1652956160000|2022-05-19 10:29:20|29056|28944|29051.6|28939.6|29056.1|28944.1|29049.6|28937.6|16
1652956170000|2022-05-19 10:29:30|29046.5|28934.5|29050.4|28938.4|29051.6|28939.6|29046.3|28934.3|10
1652956180000|2022-05-19 10:29:40|29051.6|28939.6|29065.3|28953.3|29065.3|28953.3|29051.6|28939.6|18
1652956190000|2022-05-19 10:29:50|29065.4|28953.4|29060.7|28948.7|29065.4|28953.4|29056.6|28944.6|23
1652956200000|2022-05-19 10:30:00|29060|28948|29067.5|28955.5|29067.5|28955.5|29057.9|28945.9|26
1652956210000|2022-05-19 10:30:10|29066|28954|29058.7|28946.7|29066|28954|29057.5|28945.5|19
1652956220000|2022-05-19 10:30:20|29058.6|28946.6|29058|28946|29059.1|28947.1|29054.5|28942.5|28
1652956230000|2022-05-19 10:30:30|29058.2|28946.2|29055.3|28943.3|29058.9|28946.9|29052.6|28940.6|26
1652956240000|2022-05-19 10:30:40|29052.8|28940.8|29043.3|28931.3|29055.3|28943.3|29042.6|28930.6|24
1652956250000|2022-05-19 10:30:50|29043.5|28931.5|29043.3|28931.3|29051.6|28939.6|29042.6|28930.6|21
1652956260000|2022-05-19 10:31:00|29042.6|28930.6|29044.6|28932.6|29047|28935|29042.6|28930.6|10
1652956280000|2022-05-19 10:31:20|29030.3|28918.3|29021.1|28909.1|29044.6|28932.6|29021.1|28909.1|19
1652956290000|2022-05-19 10:31:30|29023.4|28911.4|29021.1|28909.1|29024.7|28912.7|29021.1|28909.1|21
1652956300000|2022-05-19 10:31:40|29023.9|28911.9|29021.1|28909.1|29023.9|28911.9|29019|28907|17
1652956310000|2022-05-19 10:31:50|29020.2|28908.2|29030.9|28918.9|29034.3|28922.3|29020.2|28908.2|34
1652956320000|2022-05-19 10:32:00|29032.9|28920.9|29027.7|28915.7|29032.9|28920.9|29025.9|28913.9|28
1652956330000|2022-05-19 10:32:10|29028.9|28916.9|29028.8|28916.8|29032.2|28920.2|29027.8|28915.8|31
1652956340000|2022-05-19 10:32:20|29028.5|28916.5|29032.4|28920.4|29032.8|28920.8|29028.5|28916.5|32
1652956350000|2022-05-19 10:32:30|29031.8|28919.8|29032.2|28920.2|29032.8|28920.8|29031.1|28919.1|28
1652956360000|2022-05-19 10:32:40|29032.7|28920.7|29032.3|28920.3|29033.5|28921.5|29032.2|28920.2|31
1652956370000|2022-05-19 10:32:50|29032.6|28920.6|29028|28916|29032.6|28920.6|29026.4|28914.4|27
1652956380000|2022-05-19 10:33:00|29029|28917|29029.2|28917.2|29029.2|28917.2|29028|28916|5
1652956390000|2022-05-19 10:33:10|29029.3|28917.3|29030.4|28918.4|29033.2|28921.2|29029.3|28917.3|24
1652956400000|2022-05-19 10:33:20|29030.1|28918.1|29014.8|28902.8|29030.4|28918.4|29013.9|28901.9|21
1652956410000|2022-05-19 10:33:30|29013.9|28901.9|29020.9|28908.9|29020.9|28908.9|29013.9|28901.9|23
1652956420000|2022-05-19 10:33:40|29014|28902|29009.6|28897.6|29017.4|28905.4|29009.6|28897.6|11
1652956430000|2022-05-19 10:33:50|29006.4|28894.4|29020.3|28908.3|29021.2|28909.2|29004.4|28892.4|26
1652956440000|2022-05-19 10:34:00|29020.7|28908.7|29008.3|28896.3|29028.2|28916.2|29008.3|28896.3|31
1652956450000|2022-05-19 10:34:10|29003.2|28891.2|29003.6|28891.6|29010.8|28898.8|29002|28890|27
1652956460000|2022-05-19 10:34:20|29004.4|28892.4|28992.5|28880.5|29005.1|28893.1|28989.1|28877.1|19
1652956470000|2022-05-19 10:34:30|28990.1|28878.1|28974.8|28862.8|28994.2|28882.2|28965.1|28853.1|17
1652956480000|2022-05-19 10:34:40|28974.5|28862.5|28988.3|28876.3|28988.3|28876.3|28973.5|28861.5|17
1652956490000|2022-05-19 10:34:50|28990|28878|28976.5|28864.5|28993.5|28881.5|28976.5|28864.5|23
1652956500000|2022-05-19 10:35:00|28972.9|28860.9|28991.9|28879.9|29001.1|28889.1|28968.9|28856.9|25
1652956510000|2022-05-19 10:35:10|28991|28879|28997.6|28885.6|28997.6|28885.6|28986.1|28874.1|32
1652956520000|2022-05-19 10:35:20|28997.5|28885.5|28994.9|28882.9|28997.7|28885.7|28991.3|28879.3|34
1652956530000|2022-05-19 10:35:30|28994|28882|28994.9|28882.9|28999.7|28887.7|28994|28882|28
1652956540000|2022-05-19 10:35:40|28995|28883|28997.3|28885.3|28998.4|28886.4|28991.6|28879.6|37
1652956550000|2022-05-19 10:35:50|28997.8|28885.8|28992.5|28880.5|29003.9|28891.9|28992.5|28880.5|25
1652956560000|2022-05-19 10:36:00|28993|28881|28997.7|28885.7|29000|28888|28991.8|28879.8|20
1652956570000|2022-05-19 10:36:10|28999.3|28887.3|28995.5|28883.5|29001.5|28889.5|28995.5|28883.5|18
1652956580000|2022-05-19 10:36:20|28995.6|28883.6|28991.9|28879.9|28995.6|28883.6|28990.9|28878.9|12
1652956590000|2022-05-19 10:36:30|28990.7|28878.7|28998.6|28886.6|29000.1|28888.1|28990.7|28878.7|27
1652956600000|2022-05-19 10:36:40|28998.3|28886.3|29000.3|28888.3|29003.7|28891.7|28995.7|28883.7|22
1652956610000|2022-05-19 10:36:50|28997|28885|29002.9|28890.9|29002.9|28890.9|28995.9|28883.9|18
1652956620000|2022-05-19 10:37:00|29002.2|28890.2|29005.7|28893.7|29005.7|28893.7|28993.7|28881.7|30
1652956630000|2022-05-19 10:37:10|29004.7|28892.7|29001.2|28889.2|29005.7|28893.7|28991.9|28879.9|33
1652956640000|2022-05-19 10:37:20|28999.4|28887.4|29006.2|28894.2|29006.2|28894.2|28996.7|28884.7|21
1652956650000|2022-05-19 10:37:30|29004.7|28892.7|29007.1|28895.1|29018.8|28906.8|29003.9|28891.9|20
1652956660000|2022-05-19 10:37:40|29009.9|28897.9|29003.9|28891.9|29011.7|28899.7|29003.9|28891.9|22
1652956670000|2022-05-19 10:37:50|29013.1|28901.1|29012.5|28900.5|29015.5|28903.5|29003.9|28891.9|34
1652956680000|2022-05-19 10:38:00|29011.5|28899.5|29013.8|28901.8|29017.3|28905.3|29011.5|28899.5|28
1652956690000|2022-05-19 10:38:10|29012.6|28900.6|29011|28899|29013.5|28901.5|29010|28898|26
1652956700000|2022-05-19 10:38:20|29010.5|28898.5|29016.8|28904.8|29018.4|28906.4|29010.3|28898.3|33
1652956710000|2022-05-19 10:38:30|29017.8|28905.8|29018.5|28906.5|29020.9|28908.9|29014|28902|28
1652956720000|2022-05-19 10:38:40|29018.3|28906.3|29013.7|28901.7|29021|28909|29013.7|28901.7|17
1652956730000|2022-05-19 10:38:50|29015.4|28903.4|29022|28910|29023.4|28911.4|29015.4|28903.4|20
1652956740000|2022-05-19 10:39:00|29023.9|28911.9|29052|28940|29052|28940|29023.9|28911.9|27
1652956750000|2022-05-19 10:39:10|29048.5|28936.5|29034.7|28922.7|29052|28940|29034.3|28922.3|30
1652956760000|2022-05-19 10:39:20|29034.6|28922.6|29043.7|28931.7|29047.1|28935.1|29033.7|28921.7|35
1652956770000|2022-05-19 10:39:30|29037.6|28925.6|29051.3|28939.3|29051.3|28939.3|29037.6|28925.6|22
1652956780000|2022-05-19 10:39:40|29047.1|28935.1|29065.6|28953.6|29083.4|28971.4|29047.1|28935.1|24
1652956790000|2022-05-19 10:39:50|29066.3|28954.3|29091.3|28979.3|29096.9|28984.9|29066.3|28954.3|33
1652956800000|2022-05-19 10:40:00|29089.5|28977.5|29117.4|29005.4|29120.1|29008.1|29089.5|28977.5|28
1652956810000|2022-05-19 10:40:10|29118.3|29006.3|29113|29001|29120|29008|29109.9|28997.9|28
1652956820000|2022-05-19 10:40:20|29116.6|29004.6|29112.5|29000.5|29123.6|29011.6|29108.8|28996.8|27
1652956830000|2022-05-19 10:40:30|29112.6|29000.6|29112.5|29000.5|29115.9|29003.9|29109.2|28997.2|31
1652956840000|2022-05-19 10:40:40|29118.8|29006.8|29176.7|29064.7|29183.1|29071.1|29118.8|29006.8|35
1652956850000|2022-05-19 10:40:50|29186.8|29074.8|29161.9|29049.9|29186.8|29074.8|29160.1|29048.1|33
1652956860000|2022-05-19 10:41:00|29161.6|29049.6|29176.2|29064.2|29176.4|29064.4|29157.3|29045.3|34
1652956870000|2022-05-19 10:41:10|29177.4|29065.4|29168.2|29056.2|29177.8|29065.8|29168|29056|37
1652956880000|2022-05-19 10:41:20|29168.3|29056.3|29188.5|29076.5|29188.5|29076.5|29161.5|29049.5|33
1652956890000|2022-05-19 10:41:30|29185.4|29073.4|29195|29083|29197.3|29085.3|29181|29069|37
1652956900000|2022-05-19 10:41:40|29195.7|29083.7|29184.6|29072.6|29198.8|29086.8|29184.6|29072.6|33
1652956910000|2022-05-19 10:41:50|29185.4|29073.4|29175.5|29063.5|29189.8|29077.8|29174.2|29062.2|30
1652956920000|2022-05-19 10:42:00|29175.1|29063.1|29181.5|29069.5|29182.2|29070.2|29175.1|29063.1|25
1652956930000|2022-05-19 10:42:10|29181.6|29069.6|29177.4|29065.4|29185.1|29073.1|29177.3|29065.3|33
1652956940000|2022-05-19 10:42:20|29177.1|29065.1|29163.5|29051.5|29177.6|29065.6|29163.5|29051.5|23
1652956950000|2022-05-19 10:42:30|29163.4|29051.4|29174.9|29062.9|29177.1|29065.1|29157.1|29045.1|25
1652956960000|2022-05-19 10:42:40|29176.3|29064.3|29178.4|29066.4|29178.4|29066.4|29169.6|29057.6|22
1652956970000|2022-05-19 10:42:50|29174.5|29062.5|29184.8|29072.8|29184.8|29072.8|29170.9|29058.9|36
1652956980000|2022-05-19 10:43:00|29185.2|29073.2|29178.1|29066.1|29187.1|29075.1|29174.1|29062.1|26
1652956990000|2022-05-19 10:43:10|29176.4|29064.4|29186.5|29074.5|29187.3|29075.3|29173.4|29061.4|25
1652957000000|2022-05-19 10:43:20|29186.7|29074.7|29185.2|29073.2|29187.6|29075.6|29179.1|29067.1|33
1652957010000|2022-05-19 10:43:30|29184.2|29072.2|29174|29062|29184.4|29072.4|29174|29062|23
1652957020000|2022-05-19 10:43:40|29174.1|29062.1|29184.4|29072.4|29184.4|29072.4|29169.6|29057.6|34
1652957030000|2022-05-19 10:43:50|29186|29074|29189.6|29077.6|29196.4|29084.4|29186|29074|30
1652957040000|2022-05-19 10:44:00|29189|29077|29196.6|29084.6|29197.9|29085.9|29182.8|29070.8|32
1652957050000|2022-05-19 10:44:10|29195.6|29083.6|29188.4|29076.4|29195.6|29083.6|29187.2|29075.2|32
1652957060000|2022-05-19 10:44:20|29187.8|29075.8|29183.8|29071.8|29187.9|29075.9|29183.2|29071.2|28
1652957070000|2022-05-19 10:44:30|29184.7|29072.7|29180.7|29068.7|29186.4|29074.4|29180.3|29068.3|34
1652957080000|2022-05-19 10:44:40|29180.6|29068.6|29182.1|29070.1|29185.2|29073.2|29176.6|29064.6|27
1652957090000|2022-05-19 10:44:50|29179.5|29067.5|29179.6|29067.6|29182.1|29070.1|29175.8|29063.8|22
1652957100000|2022-05-19 10:45:00|29179.7|29067.7|29184.5|29072.5|29190.2|29078.2|29178|29066|38
1652957110000|2022-05-19 10:45:10|29183.1|29071.1|29194|29082|29196.8|29084.8|29182.3|29070.3|35
1652957120000|2022-05-19 10:45:20|29194.3|29082.3|29190.2|29078.2|29199.9|29087.9|29188.4|29076.4|28
1652957130000|2022-05-19 10:45:30|29191.4|29079.4|29200|29088|29200|29088|29190.2|29078.2|21
1652957140000|2022-05-19 10:45:40|29201.6|29089.6|29200|29088|29202.7|29090.7|29200|29088|6
1652957150000|2022-05-19 10:45:50|29204.5|29092.5|29208.7|29096.7|29216.4|29104.4|29204.2|29092.2|20
1652957160000|2022-05-19 10:46:00|29210.3|29098.3|29202.1|29090.1|29211.7|29099.7|29200.5|29088.5|32
1652957170000|2022-05-19 10:46:10|29200.6|29088.6|29208.9|29096.9|29209.7|29097.7|29197.4|29085.4|18
1652957180000|2022-05-19 10:46:20|29209.7|29097.7|29209.1|29097.1|29210.1|29098.1|29206.7|29094.7|28
1652957190000|2022-05-19 10:46:30|29208.9|29096.9|29206|29094|29210.9|29098.9|29196.6|29084.6|28
1652957200000|2022-05-19 10:46:40|29196.6|29084.6|29201.6|29089.6|29201.6|29089.6|29193.1|29081.1|21
1652957210000|2022-05-19 10:46:50|29201.8|29089.8|29200.7|29088.7|29203.2|29091.2|29196.3|29084.3|25
1652957220000|2022-05-19 10:47:00|29203.3|29091.3|29193.1|29081.1|29204.3|29092.3|29193|29081|23
1652957230000|2022-05-19 10:47:10|29195.2|29083.2|29193.1|29081.1|29195.2|29083.2|29190.4|29078.4|14
1652957240000|2022-05-19 10:47:20|29191.9|29079.9|29188.1|29076.1|29193.1|29081.1|29185.4|29073.4|14
1652957250000|2022-05-19 10:47:30|29188|29076|29185.9|29073.9|29188.1|29076.1|29182.9|29070.9|29
1652957260000|2022-05-19 10:47:40|29185|29073|29188.5|29076.5|29188.5|29076.5|29179.6|29067.6|16
1652957270000|2022-05-19 10:47:50|29188.9|29076.9|29230.7|29118.7|29230.7|29118.7|29188.9|29076.9|34
1652957280000|2022-05-19 10:48:00|29222.5|29110.5|29217.7|29105.7|29222.5|29110.5|29213.2|29101.2|29
1652957290000|2022-05-19 10:48:10|29217|29105|29215.5|29103.5|29217.9|29105.9|29211.7|29099.7|37
1652957300000|2022-05-19 10:48:20|29216.4|29104.4|29202.9|29090.9|29216.8|29104.8|29202.9|29090.9|30
1652957310000|2022-05-19 10:48:30|29204.2|29092.2|29206.7|29094.7|29211.2|29099.2|29199.7|29087.7|37
1652957320000|2022-05-19 10:48:40|29206|29094|29221.4|29109.4|29221.5|29109.5|29204.9|29092.9|35
1652957330000|2022-05-19 10:48:50|29221.1|29109.1|29223.9|29111.9|29224|29112|29212.8|29100.8|30
1652957340000|2022-05-19 10:49:00|29224.9|29112.9|29225.2|29113.2|29225.2|29113.2|29212.4|29100.4|31
1652957350000|2022-05-19 10:49:10|29225.5|29113.5|29208.2|29096.2|29225.5|29113.5|29208.1|29096.1|29
1652957360000|2022-05-19 10:49:20|29208.3|29096.3|29209.8|29097.8|29209.8|29097.8|29197.6|29085.6|30
1652957370000|2022-05-19 10:49:30|29210.3|29098.3|29209.4|29097.4|29210.3|29098.3|29203.4|29091.4|25
1652957380000|2022-05-19 10:49:40|29209.3|29097.3|29202.5|29090.5|29209.3|29097.3|29200.4|29088.4|24
1652957390000|2022-05-19 10:49:50|29202.4|29090.4|29208.8|29096.8|29208.9|29096.9|29200.4|29088.4|27
1652957400000|2022-05-19 10:50:00|29208.3|29096.3|29205.8|29093.8|29209.1|29097.1|29205.4|29093.4|22
1652957410000|2022-05-19 10:50:10|29205.7|29093.7|29212.7|29100.7|29212.8|29100.8|29201.6|29089.6|26
1652957420000|2022-05-19 10:50:20|29212.3|29100.3|29215.8|29103.8|29216|29104|29204.8|29092.8|30
1652957430000|2022-05-19 10:50:30|29215.6|29103.6|29212.1|29100.1|29215.6|29103.6|29208.6|29096.6|31
1652957440000|2022-05-19 10:50:40|29210.3|29098.3|29203.5|29091.5|29212.1|29100.1|29201.6|29089.6|30
1652957450000|2022-05-19 10:50:50|29205.4|29093.4|29205.4|29093.4|29205.4|29093.4|29201.6|29089.6|14
1652957460000|2022-05-19 10:51:00|29197.4|29085.4|29182.1|29070.1|29205.4|29093.4|29181.5|29069.5|21
1652957470000|2022-05-19 10:51:10|29181.7|29069.7|29173.4|29061.4|29182.1|29070.1|29172.7|29060.7|30
1652957480000|2022-05-19 10:51:20|29172.6|29060.6|29169.1|29057.1|29173.7|29061.7|29165.1|29053.1|20
1652957490000|2022-05-19 10:51:30|29168|29056|29164.5|29052.5|29169.1|29057.1|29163.8|29051.8|19
1652957500000|2022-05-19 10:51:40|29164.2|29052.2|29161.7|29049.7|29164.5|29052.5|29160.2|29048.2|14
1652957510000|2022-05-19 10:51:50|29160.6|29048.6|29156.1|29044.1|29161.7|29049.7|29154.5|29042.5|20
1652957520000|2022-05-19 10:52:00|29156.7|29044.7|29169.2|29057.2|29169.2|29057.2|29156.5|29044.5|13
1652957530000|2022-05-19 10:52:10|29169.5|29057.5|29168.1|29056.1|29177.7|29065.7|29166.6|29054.6|37
1652957540000|2022-05-19 10:52:20|29169.1|29057.1|29171.6|29059.6|29177.3|29065.3|29169.1|29057.1|34
1652957550000|2022-05-19 10:52:30|29170.5|29058.5|29166.8|29054.8|29170.5|29058.5|29164.5|29052.5|30
1652957560000|2022-05-19 10:52:40|29166.1|29054.1|29174|29062|29180.4|29068.4|29164.2|29052.2|38
1652957570000|2022-05-19 10:52:50|29175.1|29063.1|29175.6|29063.6|29177.2|29065.2|29173.8|29061.8|22
1652957580000|2022-05-19 10:53:00|29176|29064|29171.1|29059.1|29177.8|29065.8|29171.1|29059.1|8
1652957590000|2022-05-19 10:53:10|29167.2|29055.2|29166.6|29054.6|29170.6|29058.6|29165.6|29053.6|30
1652957600000|2022-05-19 10:53:20|29166.3|29054.3|29177|29065|29177|29065|29158.8|29046.8|30
1652957610000|2022-05-19 10:53:30|29177.1|29065.1|29177.6|29065.6|29181.3|29069.3|29176.4|29064.4|29
1652957620000|2022-05-19 10:53:40|29176.8|29064.8|29167.3|29055.3|29178|29066|29166.6|29054.6|34
1652957630000|2022-05-19 10:53:50|29167.2|29055.2|29165.6|29053.6|29168.4|29056.4|29164.1|29052.1|31
1652957640000|2022-05-19 10:54:00|29165.9|29053.9|29179.6|29067.6|29180.1|29068.1|29165.9|29053.9|34
1652957650000|2022-05-19 10:54:10|29183|29071|29197.6|29085.6|29199|29087|29180|29068|25
1652957660000|2022-05-19 10:54:20|29200|29088|29202|29090|29219.4|29107.4|29189.3|29077.3|25
1652957670000|2022-05-19 10:54:30|29201.9|29089.9|29216|29104|29216|29104|29200.9|29088.9|33
1652957680000|2022-05-19 10:54:40|29215.8|29103.8|29240.9|29128.9|29248.3|29136.3|29215.5|29103.5|34
1652957690000|2022-05-19 10:54:50|29238.7|29126.7|29230.9|29118.9|29243.2|29131.2|29230.8|29118.8|29
1652957700000|2022-05-19 10:55:00|29230.6|29118.6|29235.5|29123.5|29238.6|29126.6|29225.3|29113.3|28
1652957710000|2022-05-19 10:55:10|29234.6|29122.6|29238.7|29126.7|29240|29128|29225|29113|23
1652957720000|2022-05-19 10:55:20|29240.4|29128.4|29230.1|29118.1|29244.7|29132.7|29230.1|29118.1|31
1652957730000|2022-05-19 10:55:30|29232.6|29120.6|29236.2|29124.2|29247.8|29135.8|29232.6|29120.6|39
1652957740000|2022-05-19 10:55:40|29237.1|29125.1|29236.9|29124.9|29237.2|29125.2|29232.2|29120.2|33
1652957750000|2022-05-19 10:55:50|29237.4|29125.4|29249.1|29137.1|29249.3|29137.3|29237.4|29125.4|33
1652957760000|2022-05-19 10:56:00|29249.2|29137.2|29265.8|29153.8|29273.9|29161.9|29249.2|29137.2|29
1652957770000|2022-05-19 10:56:10|29274.2|29162.2|29285.5|29173.5|29285.5|29173.5|29266.1|29154.1|35
1652957780000|2022-05-19 10:56:20|29284.8|29172.8|29272.7|29160.7|29288.3|29176.3|29271|29159|33
1652957790000|2022-05-19 10:56:30|29273.7|29161.7|29269.5|29157.5|29275.7|29163.7|29269.5|29157.5|33
1652957800000|2022-05-19 10:56:40|29270.4|29158.4|29263.9|29151.9|29275.8|29163.8|29263.9|29151.9|24
1652957810000|2022-05-19 10:56:50|29264.8|29152.8|29263.9|29151.9|29265.9|29153.9|29263.9|29151.9|11
1652957820000|2022-05-19 10:57:00|29264.3|29152.3|29265.9|29153.9|29266.3|29154.3|29262.3|29150.3|21
1652957830000|2022-05-19 10:57:10|29271.1|29159.1|29251.3|29139.3|29273.8|29161.8|29248|29136|28
1652957840000|2022-05-19 10:57:20|29248.9|29136.9|29229.7|29117.7|29253|29141|29229.7|29117.7|28
1652957850000|2022-05-19 10:57:30|29229.6|29117.6|29231.3|29119.3|29232.7|29120.7|29229.4|29117.4|24
1652957860000|2022-05-19 10:57:40|29231.7|29119.7|29229.4|29117.4|29231.7|29119.7|29212.5|29100.5|17
1652957870000|2022-05-19 10:57:50|29222.9|29110.9|29225.1|29113.1|29229.4|29117.4|29207.6|29095.6|27
1652957880000|2022-05-19 10:58:00|29225.9|29113.9|29220.5|29108.5|29234.2|29122.2|29216.6|29104.6|28
1652957890000|2022-05-19 10:58:10|29220.6|29108.6|29209.7|29097.7|29221.6|29109.6|29209.7|29097.7|25
1652957900000|2022-05-19 10:58:20|29209.2|29097.2|29211.7|29099.7|29212.8|29100.8|29208.1|29096.1|27
1652957910000|2022-05-19 10:58:30|29211.8|29099.8|29219.4|29107.4|29221.3|29109.3|29208.9|29096.9|31
1652957920000|2022-05-19 10:58:40|29218.7|29106.7|29220.7|29108.7|29221.3|29109.3|29217.8|29105.8|31
1652957930000|2022-05-19 10:58:50|29220.5|29108.5|29220.1|29108.1|29220.7|29108.7|29218.3|29106.3|19
1652957940000|2022-05-19 10:59:00|29220.6|29108.6|29219.3|29107.3|29220.7|29108.7|29218.6|29106.6|19
1652957950000|2022-05-19 10:59:10|29219|29107|29223.1|29111.1|29223.1|29111.1|29216.2|29104.2|23
1652957960000|2022-05-19 10:59:20|29223.2|29111.2|29229.8|29117.8|29229.8|29117.8|29219.2|29107.2|28
1652957970000|2022-05-19 10:59:30|29229.9|29117.9|29234.7|29122.7|29235.3|29123.3|29229.6|29117.6|23
1652957980000|2022-05-19 10:59:40|29234.3|29122.3|29233.1|29121.1|29234.3|29122.3|29229.4|29117.4|22
1652957990000|2022-05-19 10:59:50|29231.2|29119.2|29231.3|29119.3|29233.1|29121.1|29229|29117|12
1652958000000|2022-05-19 11:00:00|29230|29118|29228.5|29116.5|29230|29118|29224.6|29112.6|22
1652958010000|2022-05-19 11:00:10|29228.3|29116.3|29229.4|29117.4|29229.4|29117.4|29222.5|29110.5|14
1652958020000|2022-05-19 11:00:20|29222.4|29110.4|29235.3|29123.3|29238|29126|29221.8|29109.8|31
1652958030000|2022-05-19 11:00:30|29239.9|29127.9|29224.1|29112.1|29240.3|29128.3|29224.1|29112.1|31
1652958040000|2022-05-19 11:00:40|29223.4|29111.4|29228.8|29116.8|29229.2|29117.2|29218.6|29106.6|27
1652958050000|2022-05-19 11:00:50|29228.1|29116.1|29222.7|29110.7|29229.2|29117.2|29222.7|29110.7|18
1652958060000|2022-05-19 11:01:00|29223|29111|29222.3|29110.3|29223.4|29111.4|29222.3|29110.3|9
1652958070000|2022-05-19 11:01:10|29222.5|29110.5|29223.3|29111.3|29223.3|29111.3|29222.3|29110.3|7
1652958080000|2022-05-19 11:01:20|29222.5|29110.5|29223.2|29111.2|29223.2|29111.2|29222.3|29110.3|10
1652958090000|2022-05-19 11:01:30|29222.5|29110.5|29222.3|29110.3|29222.5|29110.5|29222.3|29110.3|2
1652958100000|2022-05-19 11:01:40|29218.1|29106.1|29206|29094|29222.6|29110.6|29206|29094|20
1652958110000|2022-05-19 11:01:50|29212.6|29100.6|29206|29094|29212.6|29100.6|29206|29094|20
1652958120000|2022-05-19 11:02:00|29212.6|29100.6|29208.1|29096.1|29212.6|29100.6|29208.1|29096.1|3
1652958150000|2022-05-19 11:02:30|29209.5|29097.5|29208.5|29096.5|29209.5|29097.5|29208.1|29096.1|5
1652958160000|2022-05-19 11:02:40|29208.1|29096.1|29208.1|29096.1|29209.1|29097.1|29208.1|29096.1|8
1652958170000|2022-05-19 11:02:50|29208.3|29096.3|29209.1|29097.1|29215.3|29103.3|29208.1|29096.1|15
1652958180000|2022-05-19 11:03:00|29209|29097|29210.6|29098.6|29210.6|29098.6|29208.1|29096.1|12
1652958190000|2022-05-19 11:03:10|29212.9|29100.9|29208.7|29096.7|29214.4|29102.4|29206|29094|26
1652958200000|2022-05-19 11:03:20|29212.6|29100.6|29210.1|29098.1|29212.6|29100.6|29206|29094|11
1652958210000|2022-05-19 11:03:30|29207.1|29095.1|29210.1|29098.1|29210.1|29098.1|29206|29094|20
1652958220000|2022-05-19 11:03:40|29207|29095|29207.3|29095.3|29210.1|29098.1|29206|29094|20
1652958230000|2022-05-19 11:03:50|29206|29094|29206.6|29094.6|29207.3|29095.3|29206|29094|15
1652958240000|2022-05-19 11:04:00|29207.3|29095.3|29197.2|29085.2|29207.3|29095.3|29197.2|29085.2|8
1652958250000|2022-05-19 11:04:10|29199.7|29087.7|29197.1|29085.1|29201|29089|29197.1|29085.1|29
1652958260000|2022-05-19 11:04:20|29197.2|29085.2|29197.1|29085.1|29197.2|29085.2|29197.1|29085.1|8
1652958270000|2022-05-19 11:04:30|29197.2|29085.2|29197.1|29085.1|29197.2|29085.2|29197.1|29085.1|6
1652958280000|2022-05-19 11:04:40|29197.2|29085.2|29197.1|29085.1|29197.2|29085.2|29197.1|29085.1|14
1652958290000|2022-05-19 11:04:50|29197.2|29085.2|29190.1|29078.1|29197.2|29085.2|29189.6|29077.6|19
1652958300000|2022-05-19 11:05:00|29189.8|29077.8|29190|29078|29190.7|29078.7|29189.4|29077.4|14
1652958310000|2022-05-19 11:05:10|29188.2|29076.2|29177.9|29065.9|29188.2|29076.2|29177.4|29065.4|12
1652958320000|2022-05-19 11:05:20|29178.9|29066.9|29180.1|29068.1|29183.5|29071.5|29178.9|29066.9|14
1652958330000|2022-05-19 11:05:30|29177.9|29065.9|29177.9|29065.9|29177.9|29065.9|29177.9|29065.9|1
1652958340000|2022-05-19 11:05:40|29178.4|29066.4|29177.9|29065.9|29178.6|29066.6|29177.9|29065.9|4
1652958360000|2022-05-19 11:06:00|29178.4|29066.4|29187.7|29075.7|29187.7|29075.7|29177.9|29065.9|24
1652958370000|2022-05-19 11:06:10|29189.2|29077.2|29185.8|29073.8|29198.5|29086.5|29185.8|29073.8|28
1652958380000|2022-05-19 11:06:20|29185.5|29073.5|29176.3|29064.3|29185.5|29073.5|29175.3|29063.3|21
1652958390000|2022-05-19 11:06:30|29175.9|29063.9|29170.6|29058.6|29175.9|29063.9|29170.6|29058.6|16
1652958400000|2022-05-19 11:06:40|29171.3|29059.3|29173.1|29061.1|29173.1|29061.1|29170.6|29058.6|25
1652958410000|2022-05-19 11:06:50|29173.6|29061.6|29174.4|29062.4|29174.8|29062.8|29173|29061|14
1652958420000|2022-05-19 11:07:00|29173|29061|29174.4|29062.4|29174.4|29062.4|29172.3|29060.3|12
1652958430000|2022-05-19 11:07:10|29172|29060|29172.9|29060.9|29174.4|29062.4|29171.9|29059.9|4
1652958440000|2022-05-19 11:07:20|29174.4|29062.4|29174.5|29062.5|29174.5|29062.5|29170.3|29058.3|17
1652958450000|2022-05-19 11:07:30|29171.6|29059.6|29169|29057|29174.5|29062.5|29169|29057|9
1652958460000|2022-05-19 11:07:40|29170.4|29058.4|29171.9|29059.9|29171.9|29059.9|29169|29057|3
1652958470000|2022-05-19 11:07:50|29169|29057|29169|29057|29171.9|29059.9|29169|29057|5
1652958480000|2022-05-19 11:08:00|29171.9|29059.9|29171.9|29059.9|29171.9|29059.9|29169|29057|16
1652958490000|2022-05-19 11:08:10|29169|29057|29169|29057|29171.9|29059.9|29169|29057|10
1652958500000|2022-05-19 11:08:20|29170.2|29058.2|29171.9|29059.9|29171.9|29059.9|29169|29057|16
1652958510000|2022-05-19 11:08:30|29170.5|29058.5|29170.6|29058.6|29171.9|29059.9|29169|29057|13
1652958520000|2022-05-19 11:08:40|29169|29057|29171.9|29059.9|29177.9|29065.9|29169|29057|20
1652958530000|2022-05-19 11:08:50|29169.4|29057.4|29167.5|29055.5|29171.9|29059.9|29167.5|29055.5|17
1652958540000|2022-05-19 11:09:00|29168.5|29056.5|29167|29055|29168.6|29056.6|29163.7|29051.7|10
1652958550000|2022-05-19 11:09:10|29159.7|29047.7|29159|29047|29167|29055|29156|29044|10
1652958560000|2022-05-19 11:09:20|29167|29055|29157.2|29045.2|29167|29055|29156|29044|21
1652958570000|2022-05-19 11:09:30|29157.4|29045.4|29156.9|29044.9|29157.4|29045.4|29152.8|29040.8|8
1652958580000|2022-05-19 11:09:40|29152.8|29040.8|29144.3|29032.3|29156.9|29044.9|29144.2|29032.2|24
1652958590000|2022-05-19 11:09:50|29145.6|29033.6|29151.3|29039.3|29151.4|29039.4|29145.6|29033.6|5
1652958600000|2022-05-19 11:10:00|29152.3|29040.3|29168.4|29056.4|29175|29063|29152.3|29040.3|28
1652958610000|2022-05-19 11:10:10|29166.8|29054.8|29167.3|29055.3|29167.3|29055.3|29156.7|29044.7|24
1652958620000|2022-05-19 11:10:20|29166.9|29054.9|29162.9|29050.9|29168.4|29056.4|29161.9|29049.9|32
1652958630000|2022-05-19 11:10:30|29162.6|29050.6|29160.5|29048.5|29163.2|29051.2|29156.5|29044.5|24
1652958640000|2022-05-19 11:10:40|29160.1|29048.1|29159.7|29047.7|29160.1|29048.1|29157.2|29045.2|32
1652958650000|2022-05-19 11:10:50|29158.8|29046.8|29158.1|29046.1|29167|29055|29158.1|29046.1|28
1652958660000|2022-05-19 11:11:00|29158|29046|29158.3|29046.3|29160.3|29048.3|29158|29046|14
1652958670000|2022-05-19 11:11:10|29157.6|29045.6|29157.4|29045.4|29161.2|29049.2|29156.5|29044.5|18
1652958680000|2022-05-19 11:11:20|29160.6|29048.6|29156.2|29044.2|29160.6|29048.6|29153.4|29041.4|14
1652958690000|2022-05-19 11:11:30|29155.8|29043.8|29156.5|29044.5|29156.5|29044.5|29155.1|29043.1|22
1652958700000|2022-05-19 11:11:40|29155.3|29043.3|29156.4|29044.4|29158.7|29046.7|29155.3|29043.3|29
1652958710000|2022-05-19 11:11:50|29157.9|29045.9|29157.2|29045.2|29158|29046|29151.1|29039.1|27
1652958720000|2022-05-19 11:12:00|29157.1|29045.1|29147.4|29035.4|29157.1|29045.1|29147.4|29035.4|8
1652958730000|2022-05-19 11:12:10|29143.7|29031.7|29160.6|29048.6|29160.6|29048.6|29142.8|29030.8|29
1652958740000|2022-05-19 11:12:20|29162.8|29050.8|29173|29061|29173|29061|29160.3|29048.3|29
1652958750000|2022-05-19 11:12:30|29174.4|29062.4|29180.1|29068.1|29181.6|29069.6|29173.5|29061.5|25
1652958760000|2022-05-19 11:12:40|29181.6|29069.6|29181.6|29069.6|29183|29071|29179.3|29067.3|18
1652958770000|2022-05-19 11:12:50|29182.4|29070.4|29186.3|29074.3|29188.2|29076.2|29182.4|29070.4|17
1652958780000|2022-05-19 11:13:00|29190|29078|29189.4|29077.4|29190.5|29078.5|29185.1|29073.1|27
1652958790000|2022-05-19 11:13:10|29189.2|29077.2|29189.3|29077.3|29190.4|29078.4|29187.8|29075.8|27
1652958800000|2022-05-19 11:13:20|29189.1|29077.1|29179|29067|29190.2|29078.2|29178.1|29066.1|29
1652958810000|2022-05-19 11:13:30|29179.5|29067.5|29173.1|29061.1|29180.4|29068.4|29172.7|29060.7|28
1652958820000|2022-05-19 11:13:40|29172.6|29060.6|29170.1|29058.1|29175.4|29063.4|29168.7|29056.7|18
1652958830000|2022-05-19 11:13:50|29168.1|29056.1|29168.6|29056.6|29170.5|29058.5|29168.1|29056.1|20
1652958840000|2022-05-19 11:14:00|29169.1|29057.1|29170.1|29058.1|29170.1|29058.1|29168.3|29056.3|14
1652958850000|2022-05-19 11:14:10|29166.2|29054.2|29170.1|29058.1|29172.8|29060.8|29166.2|29054.2|11
1652958860000|2022-05-19 11:14:20|29171.5|29059.5|29180|29068|29180|29068|29171.5|29059.5|18
1652958870000|2022-05-19 11:14:30|29179.9|29067.9|29177.9|29065.9|29180|29068|29176.4|29064.4|22
1652958880000|2022-05-19 11:14:40|29178|29066|29178|29066|29180.5|29068.5|29177.9|29065.9|5
1652958890000|2022-05-19 11:14:50|29180|29068|29185.5|29073.5|29185.5|29073.5|29180|29068|26
1652958900000|2022-05-19 11:15:00|29185|29073|29186.5|29074.5|29186.5|29074.5|29183.8|29071.8|22
1652958910000|2022-05-19 11:15:10|29193.7|29081.7|29197.1|29085.1|29206.3|29094.3|29193.7|29081.7|26
1652958920000|2022-05-19 11:15:20|29197.4|29085.4|29197.1|29085.1|29202.1|29090.1|29197.1|29085.1|18
1652958930000|2022-05-19 11:15:30|29198.1|29086.1|29200.3|29088.3|29200.3|29088.3|29197.1|29085.1|10
1652958940000|2022-05-19 11:15:40|29201|29089|29202|29090|29208|29096|29199.8|29087.8|16
1652958950000|2022-05-19 11:15:50|29201.9|29089.9|29211.2|29099.2|29211.2|29099.2|29200.5|29088.5|22
1652958960000|2022-05-19 11:16:00|29211.6|29099.6|29199.9|29087.9|29211.6|29099.6|29198.3|29086.3|25
1652958970000|2022-05-19 11:16:10|29199.8|29087.8|29195.7|29083.7|29201.3|29089.3|29194.8|29082.8|29
1652958980000|2022-05-19 11:16:20|29195.6|29083.6|29202.4|29090.4|29203.3|29091.3|29195.6|29083.6|29
1652958990000|2022-05-19 11:16:30|29202.3|29090.3|29192.6|29080.6|29202.7|29090.7|29192.6|29080.6|16
1652959000000|2022-05-19 11:16:40|29187.7|29075.7|29190.9|29078.9|29194.1|29082.1|29187.1|29075.1|17
1652959010000|2022-05-19 11:16:50|29191.1|29079.1|29187.1|29075.1|29191.1|29079.1|29185|29073|12
1652959020000|2022-05-19 11:17:00|29184.2|29072.2|29181.6|29069.6|29185.5|29073.5|29177.2|29065.2|21
1652959030000|2022-05-19 11:17:10|29178.6|29066.6|29178.8|29066.8|29181.6|29069.6|29176.1|29064.1|13
1652959040000|2022-05-19 11:17:20|29173|29061|29181.6|29069.6|29181.6|29069.6|29173|29061|4
1652959050000|2022-05-19 11:17:30|29182.5|29070.5|29181.6|29069.6|29182.9|29070.9|29179.8|29067.8|17
1652959060000|2022-05-19 11:17:40|29181.9|29069.9|29177.8|29065.8|29181.9|29069.9|29177.8|29065.8|5
1652959070000|2022-05-19 11:17:50|29179.3|29067.3|29178.1|29066.1|29181.6|29069.6|29177.4|29065.4|7
1652959080000|2022-05-19 11:18:00|29178.5|29066.5|29180.6|29068.6|29180.6|29068.6|29178.5|29066.5|29
1652959090000|2022-05-19 11:18:10|29178.9|29066.9|29189.3|29077.3|29189.3|29077.3|29178.9|29066.9|30
1652959100000|2022-05-19 11:18:20|29186.4|29074.4|29183.4|29071.4|29189.3|29077.3|29182.6|29070.6|17
1652959110000|2022-05-19 11:18:30|29182.6|29070.6|29184.7|29072.7|29185.9|29073.9|29182.6|29070.6|16
1652959120000|2022-05-19 11:18:40|29183.7|29071.7|29182.6|29070.6|29184.4|29072.4|29179.6|29067.6|13
1652959130000|2022-05-19 11:18:50|29182.4|29070.4|29181.7|29069.7|29194.5|29082.5|29181.3|29069.3|34
1652959140000|2022-05-19 11:19:00|29182.3|29070.3|29181.1|29069.1|29183.4|29071.4|29179.2|29067.2|33
1652959150000|2022-05-19 11:19:10|29181.4|29069.4|29199.9|29087.9|29199.9|29087.9|29181.4|29069.4|16
1652959160000|2022-05-19 11:19:20|29204.9|29092.9|29206.5|29094.5|29209.2|29097.2|29204.9|29092.9|17
1652959170000|2022-05-19 11:19:30|29209.8|29097.8|29200.2|29088.2|29211.6|29099.6|29200.2|29088.2|25
1652959180000|2022-05-19 11:19:40|29198.5|29086.5|29234.8|29122.8|29246|29134|29195.8|29083.8|30
1652959190000|2022-05-19 11:19:50|29235.4|29123.4|29242.2|29130.2|29245.5|29133.5|29235.4|29123.4|31
1652959200000|2022-05-19 11:20:00|29245.5|29133.5|29249.1|29137.1|29253.4|29141.4|29237.4|29125.4|21
1652959210000|2022-05-19 11:20:10|29249.4|29137.4|29263.5|29151.5|29264.6|29152.6|29245.4|29133.4|21
1652959220000|2022-05-19 11:20:20|29260.5|29148.5|29254.8|29142.8|29269.4|29157.4|29254.2|29142.2|27
1652959230000|2022-05-19 11:20:30|29255.8|29143.8|29256.7|29144.7|29260.7|29148.7|29255.2|29143.2|25
1652959240000|2022-05-19 11:20:40|29260.4|29148.4|29259|29147|29267.5|29155.5|29258.3|29146.3|19
1652959250000|2022-05-19 11:20:50|29262|29150|29267.2|29155.2|29267.2|29155.2|29259|29147|21
1652959260000|2022-05-19 11:21:00|29267.1|29155.1|29267.1|29155.1|29267.1|29155.1|29267.1|29155.1|1
1652959270000|2022-05-19 11:21:10|29267.4|29155.4|29269.9|29157.9|29270.3|29158.3|29267.4|29155.4|14
1652959280000|2022-05-19 11:21:20|29270.3|29158.3|29274.1|29162.1|29280.4|29168.4|29269.9|29157.9|8
1652959290000|2022-05-19 11:21:30|29288.5|29176.5|29304.8|29192.8|29308.8|29196.8|29288.5|29176.5|25
1652959300000|2022-05-19 11:21:40|29307.3|29195.3|29303.5|29191.5|29313.2|29201.2|29301|29189|32
1652959310000|2022-05-19 11:21:50|29302.4|29190.4|29303.2|29191.2|29308.8|29196.8|29302.2|29190.2|29
1652959320000|2022-05-19 11:22:00|29303.1|29191.1|29308.1|29196.1|29309.3|29197.3|29303.1|29191.1|29
1652959330000|2022-05-19 11:22:10|29304.9|29192.9|29302.9|29190.9|29306.7|29194.7|29298.3|29186.3|25
1652959340000|2022-05-19 11:22:20|29305.3|29193.3|29304.6|29192.6|29310.2|29198.2|29300.9|29188.9|32
1652959350000|2022-05-19 11:22:30|29305.6|29193.6|29307|29195|29309.2|29197.2|29301.9|29189.9|29
1652959360000|2022-05-19 11:22:40|29306.5|29194.5|29308.9|29196.9|29310.2|29198.2|29306.1|29194.1|17
1652959370000|2022-05-19 11:22:50|29308.5|29196.5|29336|29224|29354|29242|29307.4|29195.4|29
1652959380000|2022-05-19 11:23:00|29335.3|29223.3|29331.7|29219.7|29335.6|29223.6|29320.6|29208.6|34
1652959390000|2022-05-19 11:23:10|29333.9|29221.9|29317.5|29205.5|29336.5|29224.5|29315.3|29203.3|27
1652959400000|2022-05-19 11:23:20|29317.6|29205.6|29321.4|29209.4|29321.4|29209.4|29317.2|29205.2|30
1652959410000|2022-05-19 11:23:30|29320.4|29208.4|29319.3|29207.3|29321.4|29209.4|29315.2|29203.2|26
1652959420000|2022-05-19 11:23:40|29315.6|29203.6|29313.4|29201.4|29319.3|29207.3|29313.1|29201.1|22
1652959430000|2022-05-19 11:23:50|29314.3|29202.3|29318.9|29206.9|29319.3|29207.3|29312.7|29200.7|22
1652959440000|2022-05-19 11:24:00|29318.5|29206.5|29324.6|29212.6|29325.8|29213.8|29317.9|29205.9|36
1652959450000|2022-05-19 11:24:10|29324.8|29212.8|29332.3|29220.3|29335.2|29223.2|29324.8|29212.8|22
1652959460000|2022-05-19 11:24:20|29338.3|29226.3|29347|29235|29363.4|29251.4|29338.3|29226.3|38
1652959470000|2022-05-19 11:24:30|29347.2|29235.2|29326.4|29214.4|29347.4|29235.4|29326.3|29214.3|36
1652959480000|2022-05-19 11:24:40|29326.1|29214.1|29327.9|29215.9|29334.5|29222.5|29325.9|29213.9|28
1652959490000|2022-05-19 11:24:50|29328|29216|29316.7|29204.7|29328|29216|29316.3|29204.3|32
1652959500000|2022-05-19 11:25:00|29321.4|29209.4|29322.2|29210.2|29329.5|29217.5|29317.2|29205.2|30
1652959510000|2022-05-19 11:25:10|29322.1|29210.1|29318.4|29206.4|29323.5|29211.5|29315.9|29203.9|28
1652959520000|2022-05-19 11:25:20|29315.3|29203.3|29314.4|29202.4|29315.3|29203.3|29309.4|29197.4|25
1652959530000|2022-05-19 11:25:30|29311.3|29199.3|29294.4|29182.4|29314.4|29202.4|29294.4|29182.4|27
1652959540000|2022-05-19 11:25:40|29299.1|29187.1|29299.1|29187.1|29299.1|29187.1|29287.7|29175.7|21
1652959550000|2022-05-19 11:25:50|29297.1|29185.1|29295.1|29183.1|29299.1|29187.1|29279.4|29167.4|32
1652959560000|2022-05-19 11:26:00|29293.3|29181.3|29294.9|29182.9|29297|29185|29290.8|29178.8|33
1652959570000|2022-05-19 11:26:10|29293.4|29181.4|29294.9|29182.9|29297|29185|29292.8|29180.8|36
1652959580000|2022-05-19 11:26:20|29294.7|29182.7|29284.4|29172.4|29294.7|29182.7|29283.4|29171.4|34
1652959590000|2022-05-19 11:26:30|29284.5|29172.5|29281.3|29169.3|29284.5|29172.5|29281|29169|32
1652959600000|2022-05-19 11:26:40|29281.1|29169.1|29283.3|29171.3|29284.2|29172.2|29280.9|29168.9|26
1652959610000|2022-05-19 11:26:50|29282.9|29170.9|29299.1|29187.1|29303.5|29191.5|29282.1|29170.1|28
1652959620000|2022-05-19 11:27:00|29303.9|29191.9|29292|29180|29304.3|29192.3|29292|29180|21
1652959630000|2022-05-19 11:27:10|29292.7|29180.7|29299.1|29187.1|29303.1|29191.1|29292|29180|22
1652959640000|2022-05-19 11:27:20|29301.7|29189.7|29299.1|29187.1|29301.7|29189.7|29299.1|29187.1|7
1652959650000|2022-05-19 11:27:30|29300.8|29188.8|29293.4|29181.4|29300.8|29188.8|29290.6|29178.6|31
1652959660000|2022-05-19 11:27:40|29292.5|29180.5|29311.1|29199.1|29311.1|29199.1|29292.5|29180.5|26
1652959670000|2022-05-19 11:27:50|29311.4|29199.4|29319.1|29207.1|29321.8|29209.8|29311.4|29199.4|25
1652959680000|2022-05-19 11:28:00|29320.8|29208.8|29349.4|29237.4|29349.4|29237.4|29320.1|29208.1|27
1652959690000|2022-05-19 11:28:10|29344.9|29232.9|29349.6|29237.6|29364.1|29252.1|29344.9|29232.9|37
1652959700000|2022-05-19 11:28:20|29349.7|29237.7|29345.7|29233.7|29352.2|29240.2|29345.7|29233.7|32
1652959710000|2022-05-19 11:28:30|29347.1|29235.1|29334.9|29222.9|29347.2|29235.2|29334.4|29222.4|32
1652959720000|2022-05-19 11:28:40|29333.8|29221.8|29321.9|29209.9|29337.1|29225.1|29316|29204|34
1652959730000|2022-05-19 11:28:50|29322.7|29210.7|29322.4|29210.4|29332.2|29220.2|29319|29207|31
1652959740000|2022-05-19 11:29:00|29316.7|29204.7|29302.5|29190.5|29318.1|29206.1|29299.6|29187.6|18
1652959750000|2022-05-19 11:29:10|29300.9|29188.9|29301.1|29189.1|29302.4|29190.4|29298.6|29186.6|29
1652959760000|2022-05-19 11:29:20|29302.4|29190.4|29310.2|29198.2|29314.8|29202.8|29301.7|29189.7|32
1652959770000|2022-05-19 11:29:30|29311|29199|29308.2|29196.2|29311.9|29199.9|29308.2|29196.2|31
1652959780000|2022-05-19 11:29:40|29309.1|29197.1|29318|29206|29318|29206|29309.1|29197.1|34
1652959790000|2022-05-19 11:29:50|29323.8|29211.8|29330.4|29218.4|29332.6|29220.6|29323.8|29211.8|9
1652959800000|2022-05-19 11:30:00|29330.9|29218.9|29348.8|29236.8|29356.7|29244.7|29330.9|29218.9|33
1652959810000|2022-05-19 11:30:10|29346.2|29234.2|29336.7|29224.7|29346.8|29234.8|29336.7|29224.7|36
1652959820000|2022-05-19 11:30:20|29334.9|29222.9|29328.9|29216.9|29334.9|29222.9|29327.4|29215.4|31
1652959830000|2022-05-19 11:30:30|29328.8|29216.8|29313.9|29201.9|29328.8|29216.8|29313.9|29201.9|36
1652959840000|2022-05-19 11:30:40|29313.8|29201.8|29309.8|29197.8|29313.8|29201.8|29309.8|29197.8|9
1652959850000|2022-05-19 11:30:50|29312.2|29200.2|29312.2|29200.2|29312.2|29200.2|29307.3|29195.3|11
1652959860000|2022-05-19 11:31:00|29307.8|29195.8|29294.9|29182.9|29307.8|29195.8|29289.3|29177.3|6
1652959880000|2022-05-19 11:31:20|29293.8|29181.8|29287.7|29175.7|29293.8|29181.8|29273.8|29161.8|22
1652959890000|2022-05-19 11:31:30|29285.8|29173.8|29286.6|29174.6|29291.3|29179.3|29280.8|29168.8|24
1652959900000|2022-05-19 11:31:40|29280.7|29168.7|29286.6|29174.6|29286.6|29174.6|29280|29168|25
1652959910000|2022-05-19 11:31:50|29278.2|29166.2|29280.4|29168.4|29286.6|29174.6|29278.2|29166.2|13
1652959920000|2022-05-19 11:32:00|29283|29171|29286.1|29174.1|29286.6|29174.6|29272.5|29160.5|25
1652959930000|2022-05-19 11:32:10|29291.3|29179.3|29296|29184|29296|29184|29283.9|29171.9|32
1652959940000|2022-05-19 11:32:20|29296.1|29184.1|29303.9|29191.9|29303.9|29191.9|29296.1|29184.1|26
1652959950000|2022-05-19 11:32:30|29303.8|29191.8|29292|29180|29303.8|29191.8|29291.7|29179.7|35
1652959960000|2022-05-19 11:32:40|29291.6|29179.6|29293.4|29181.4|29295.7|29183.7|29285.9|29173.9|35
1652959970000|2022-05-19 11:32:50|29297.9|29185.9|29293.4|29181.4|29299.1|29187.1|29293|29181|23
1652959980000|2022-05-19 11:33:00|29297.4|29185.4|29293.4|29181.4|29297.5|29185.5|29293.4|29181.4|25
1652959990000|2022-05-19 11:33:10|29296.3|29184.3|29288.6|29176.6|29296.3|29184.3|29288.6|29176.6|26
1652960000000|2022-05-19 11:33:20|29287.5|29175.5|29292.7|29180.7|29293.1|29181.1|29285.1|29173.1|28
1652960010000|2022-05-19 11:33:30|29292.2|29180.2|29290.2|29178.2|29293.8|29181.8|29289.3|29177.3|26
1652960020000|2022-05-19 11:33:40|29290.3|29178.3|29296.4|29184.4|29298.6|29186.6|29289.5|29177.5|29
1652960030000|2022-05-19 11:33:50|29297.5|29185.5|29295.2|29183.2|29298.7|29186.7|29291.3|29179.3|23
1652960040000|2022-05-19 11:34:00|29296.2|29184.2|29285.6|29173.6|29298.9|29186.9|29285.6|29173.6|34
1652960050000|2022-05-19 11:34:10|29285.7|29173.7|29294|29182|29295.5|29183.5|29285.7|29173.7|28
1652960060000|2022-05-19 11:34:20|29294.4|29182.4|29296|29184|29296|29184|29294.4|29182.4|27
1652960070000|2022-05-19 11:34:30|29295.5|29183.5|29289|29177|29296.5|29184.5|29289|29177|21
1652960080000|2022-05-19 11:34:40|29287.4|29175.4|29279.8|29167.8|29287.6|29175.6|29279.8|29167.8|29
1652960090000|2022-05-19 11:34:50|29280.7|29168.7|29279.2|29167.2|29285|29173|29274.7|29162.7|34
1652960100000|2022-05-19 11:35:00|29280.4|29168.4|29276.7|29164.7|29286.6|29174.6|29275.8|29163.8|30
1652960110000|2022-05-19 11:35:10|29276.5|29164.5|29275.7|29163.7|29279.1|29167.1|29275.5|29163.5|20
1652960120000|2022-05-19 11:35:20|29275.8|29163.8|29292.6|29180.6|29292.6|29180.6|29275.8|29163.8|24
1652960130000|2022-05-19 11:35:30|29290.9|29178.9|29292.1|29180.1|29292.2|29180.2|29290.3|29178.3|14
1652960140000|2022-05-19 11:35:40|29292.7|29180.7|29292.7|29180.7|29292.7|29180.7|29292.7|29180.7|1
1652960150000|2022-05-19 11:35:50|29300.5|29188.5|29302|29190|29306.8|29194.8|29300.5|29188.5|25
1652960160000|2022-05-19 11:36:00|29302.6|29190.6|29313.1|29201.1|29316.4|29204.4|29302.6|29190.6|10
1652960170000|2022-05-19 11:36:10|29316.7|29204.7|29338.5|29226.5|29338.5|29226.5|29313.4|29201.4|9
1652960180000|2022-05-19 11:36:20|29340.8|29228.8|29363.9|29251.9|29370.4|29258.4|29339|29227|28
1652960190000|2022-05-19 11:36:30|29364.7|29252.7|29359.9|29247.9|29371.6|29259.6|29354.1|29242.1|31
1652960200000|2022-05-19 11:36:40|29360.3|29248.3|29355.2|29243.2|29360.3|29248.3|29354|29242|33
1652960210000|2022-05-19 11:36:50|29356.1|29244.1|29354.1|29242.1|29356.6|29244.6|29349.7|29237.7|31
1652960220000|2022-05-19 11:37:00|29358.5|29246.5|29357.3|29245.3|29360.3|29248.3|29357.3|29245.3|3
1652960230000|2022-05-19 11:37:10|29374.7|29262.7|29369.7|29257.7|29384|29272|29364|29252|29
1652960240000|2022-05-19 11:37:20|29369|29257|29375.3|29263.3|29378.8|29266.8|29366.6|29254.6|35
1652960250000|2022-05-19 11:37:30|29376.5|29264.5|29378.7|29266.7|29383.1|29271.1|29367.1|29255.1|32
1652960260000|2022-05-19 11:37:40|29376.6|29264.6|29367.2|29255.2|29376.6|29264.6|29367.2|29255.2|10
1653116400000|2022-05-21 07:00:00|29379.3|29267.3|29383.8|29271.8|29385.7|29273.7|29379.3|29267.3|30
1653116410000|2022-05-21 07:00:10|29383.5|29271.5|29384.5|29272.5|29384.9|29272.9|29383.5|29271.5|13
1653116420000|2022-05-21 07:00:20|29384.6|29272.6|29387.4|29275.4|29387.5|29275.5|29384.5|29272.5|14
1653116430000|2022-05-21 07:00:30|29387.1|29275.1|29390|29278|29390.3|29278.3|29386.9|29274.9|15
1653116440000|2022-05-21 07:00:40|29390.2|29278.2|29390|29278|29390.4|29278.4|29389.8|29277.8|8
1653116450000|2022-05-21 07:00:50|29389.8|29277.8|29389.2|29277.2|29390|29278|29388.4|29276.4|20
1653116460000|2022-05-21 07:01:00|29389.3|29277.3|29390.4|29278.4|29391|29279|29388.9|29276.9|20
1653116470000|2022-05-21 07:01:10|29390.2|29278.2|29389.9|29277.9|29390.3|29278.3|29389.7|29277.7|7
1653116480000|2022-05-21 07:01:20|29390|29278|29390.3|29278.3|29390.3|29278.3|29389.7|29277.7|11
1653116490000|2022-05-21 07:01:30|29390.4|29278.4|29390.4|29278.4|29390.4|29278.4|29390.4|29278.4|1
1653116510000|2022-05-21 07:01:50|29391.1|29279.1|29391.1|29279.1|29391.1|29279.1|29391.1|29279.1|1
1653116520000|2022-05-21 07:02:00|29390.5|29278.5|29390.3|29278.3|29390.5|29278.5|29389.9|29277.9|10
1653116530000|2022-05-21 07:02:10|29390.2|29278.2|29389.9|29277.9|29390.3|29278.3|29389.6|29277.6|12
1653116540000|2022-05-21 07:02:20|29390|29278|29389.1|29277.1|29390|29278|29388.9|29276.9|17
1653116550000|2022-05-21 07:02:30|29388.1|29276.1|29387.6|29275.6|29388.1|29276.1|29386.5|29274.5|21
1653116560000|2022-05-21 07:02:40|29388.4|29276.4|29382.7|29270.7|29388.5|29276.5|29381.1|29269.1|20
1653116570000|2022-05-21 07:02:50|29383.3|29271.3|29369.3|29257.3|29383.3|29271.3|29369.3|29257.3|18
1653116580000|2022-05-21 07:03:00|29368.3|29256.3|29365.3|29253.3|29368.3|29256.3|29364.3|29252.3|15
1653116590000|2022-05-21 07:03:10|29364.8|29252.8|29365.4|29253.4|29365.4|29253.4|29364.8|29252.8|10
1653116600000|2022-05-21 07:03:20|29364.9|29252.9|29365.2|29253.2|29365.4|29253.4|29364.9|29252.9|12
1653116610000|2022-05-21 07:03:30|29365.1|29253.1|29364.5|29252.5|29365.1|29253.1|29364.5|29252.5|7
1653116620000|2022-05-21 07:03:40|29364.6|29252.6|29365.2|29253.2|29365.2|29253.2|29364.5|29252.5|6
1653116630000|2022-05-21 07:03:50|29365.1|29253.1|29365|29253|29365.1|29253.1|29364.7|29252.7|10
1653116640000|2022-05-21 07:04:00|29364.8|29252.8|29363.8|29251.8|29367.8|29255.8|29363.3|29251.3|20
1653116650000|2022-05-21 07:04:10|29364.7|29252.7|29363.5|29251.5|29364.7|29252.7|29363.2|29251.2|26
1653116660000|2022-05-21 07:04:20|29363.3|29251.3|29360.2|29248.2|29363.9|29251.9|29360.2|29248.2|30
1653116670000|2022-05-21 07:04:30|29359|29247|29361.3|29249.3|29361.3|29249.3|29359|29247|22
1653116680000|2022-05-21 07:04:40|29361.2|29249.2|29360.1|29248.1|29361.2|29249.2|29360|29248|9
1653116690000|2022-05-21 07:04:50|29360|29248|29359.9|29247.9|29360.2|29248.2|29359.9|29247.9|3
1653116700000|2022-05-21 07:05:00|29360.2|29248.2|29359.9|29247.9|29360.7|29248.7|29359.8|29247.8|9
1653116710000|2022-05-21 07:05:10|29360.3|29248.3|29360.3|29248.3|29360.3|29248.3|29360.3|29248.3|1
1653116720000|2022-05-21 07:05:20|29360.6|29248.6|29360.6|29248.6|29360.6|29248.6|29360.2|29248.2|5
1653116730000|2022-05-21 07:05:30|29360.3|29248.3|29360.2|29248.2|29360.3|29248.3|29359.8|29247.8|5
1653116740000|2022-05-21 07:05:40|29359.9|29247.9|29360.4|29248.4|29360.4|29248.4|29359.2|29247.2|11
1653116750000|2022-05-21 07:05:50|29360.5|29248.5|29360.6|29248.6|29360.6|29248.6|29360.5|29248.5|2
1653116760000|2022-05-21 07:06:00|29360.5|29248.5|29360.3|29248.3|29360.6|29248.6|29360.3|29248.3|8
1653116770000|2022-05-21 07:06:10|29359.7|29247.7|29359.5|29247.5|29359.7|29247.7|29357.6|29245.6|14
1653116780000|2022-05-21 07:06:20|29359.3|29247.3|29359.5|29247.5|29359.5|29247.5|29359|29247|7
1653116800000|2022-05-21 07:06:40|29359.6|29247.6|29362.1|29250.1|29362.1|29250.1|29359.6|29247.6|7
1653116810000|2022-05-21 07:06:50|29361.9|29249.9|29365.3|29253.3|29365.7|29253.7|29361.9|29249.9|27
1653116820000|2022-05-21 07:07:00|29364.6|29252.6|29366.3|29254.3|29366.6|29254.6|29364.5|29252.5|13
1653116830000|2022-05-21 07:07:10|29366.6|29254.6|29365.6|29253.6|29366.6|29254.6|29365.6|29253.6|8
1653116840000|2022-05-21 07:07:20|29366.2|29254.2|29361.5|29249.5|29366.2|29254.2|29361.5|29249.5|11
1653116850000|2022-05-21 07:07:30|29361.6|29249.6|29361.5|29249.5|29361.6|29249.6|29361.1|29249.1|10
1653116860000|2022-05-21 07:07:40|29360.9|29248.9|29360.8|29248.8|29360.9|29248.9|29360.4|29248.4|4
1653116870000|2022-05-21 07:07:50|29360.4|29248.4|29361.3|29249.3|29361.7|29249.7|29360.4|29248.4|5
1653116880000|2022-05-21 07:08:00|29361.7|29249.7|29361.3|29249.3|29361.7|29249.7|29361.3|29249.3|8
1653116890000|2022-05-21 07:08:10|29360.9|29248.9|29362.9|29250.9|29362.9|29250.9|29360.9|29248.9|7
1653116900000|2022-05-21 07:08:20|29362.6|29250.6|29361.5|29249.5|29362.6|29250.6|29361.5|29249.5|3
1653116910000|2022-05-21 07:08:30|29362|29250|29363.3|29251.3|29363.3|29251.3|29362|29250|7
1653116920000|2022-05-21 07:08:40|29363.7|29251.7|29364.5|29252.5|29364.5|29252.5|29362.9|29250.9|6
1653116930000|2022-05-21 07:08:50|29365.1|29253.1|29370.1|29258.1|29370.1|29258.1|29365.1|29253.1|15
1653116940000|2022-05-21 07:09:00|29369.9|29257.9|29371.4|29259.4|29371.9|29259.9|29369.9|29257.9|25
1653116950000|2022-05-21 07:09:10|29370.2|29258.2|29372.1|29260.1|29372.1|29260.1|29370.2|29258.2|16
1653116960000|2022-05-21 07:09:20|29372|29260|29370|29258|29372.7|29260.7|29370|29258|27
1653116970000|2022-05-21 07:09:30|29370.1|29258.1|29370.1|29258.1|29370.6|29258.6|29370|29258|7
1653116980000|2022-05-21 07:09:40|29370|29258|29366.3|29254.3|29371.7|29259.7|29365.9|29253.9|11
1653117000000|2022-05-21 07:10:00|29366.4|29254.4|29366.3|29254.3|29366.4|29254.4|29366.3|29254.3|2
1653117010000|2022-05-21 07:10:10|29366.1|29254.1|29364.6|29252.6|29366.1|29254.1|29361.5|29249.5|16
1653117020000|2022-05-21 07:10:20|29364.1|29252.1|29364.8|29252.8|29365.3|29253.3|29363.8|29251.8|8
1653117030000|2022-05-21 07:10:30|29364.7|29252.7|29364.1|29252.1|29364.9|29252.9|29364|29252|12
1653117040000|2022-05-21 07:10:40|29364|29252|29364.7|29252.7|29364.7|29252.7|29363.9|29251.9|10
1653117050000|2022-05-21 07:10:50|29364.6|29252.6|29363.7|29251.7|29364.6|29252.6|29363.4|29251.4|9
1653117070000|2022-05-21 07:11:10|29363.4|29251.4|29363.7|29251.7|29363.7|29251.7|29363.4|29251.4|2
1653117080000|2022-05-21 07:11:20|29363.8|29251.8|29364.2|29252.2|29364.3|29252.3|29363.7|29251.7|9
1653117090000|2022-05-21 07:11:30|29364.6|29252.6|29364.7|29252.7|29364.7|29252.7|29364.1|29252.1|7
1653117100000|2022-05-21 07:11:40|29364.5|29252.5|29364.6|29252.6|29364.6|29252.6|29364.5|29252.5|4
1653117110000|2022-05-21 07:11:50|29364.5|29252.5|29364.6|29252.6|29365|29253|29364.4|29252.4|9
1653117120000|2022-05-21 07:12:00|29363.8|29251.8|29365.3|29253.3|29366.1|29254.1|29362.1|29250.1|12
1653117130000|2022-05-21 07:12:10|29365.5|29253.5|29361.5|29249.5|29365.5|29253.5|29360.6|29248.6|12
1653117150000|2022-05-21 07:12:30|29361.9|29249.9|29362.5|29250.5|29362.5|29250.5|29361.9|29249.9|3
1653117160000|2022-05-21 07:12:40|29361.8|29249.8|29361.6|29249.6|29362.5|29250.5|29361.5|29249.5|11
1653117170000|2022-05-21 07:12:50|29361.9|29249.9|29361.9|29249.9|29361.9|29249.9|29361.6|29249.6|5
1653117180000|2022-05-21 07:13:00|29361.8|29249.8|29361.5|29249.5|29361.9|29249.9|29361.5|29249.5|4
1653117190000|2022-05-21 07:13:10|29361.6|29249.6|29361.6|29249.6|29361.8|29249.8|29361.6|29249.6|3
1653117200000|2022-05-21 07:13:20|29360.1|29248.1|29354.6|29242.6|29360.1|29248.1|29352.3|29240.3|24
1653117210000|2022-05-21 07:13:30|29353.9|29241.9|29357.2|29245.2|29357.4|29245.4|29352.7|29240.7|17
1653117220000|2022-05-21 07:13:40|29356.9|29244.9|29356.7|29244.7|29356.9|29244.9|29356.4|29244.4|5
1653117230000|2022-05-21 07:13:50|29356.3|29244.3|29344.7|29232.7|29356.3|29244.3|29344.7|29232.7|20
1653117240000|2022-05-21 07:14:00|29344.9|29232.9|29342.1|29230.1|29345.2|29233.2|29342|29230|16
1653117250000|2022-05-21 07:14:10|29342|29230|29342.3|29230.3|29342.3|29230.3|29341.9|29229.9|9
1653117260000|2022-05-21 07:14:20|29342.2|29230.2|29342.2|29230.2|29342.2|29230.2|29342.1|29230.1|5
1653117270000|2022-05-21 07:14:30|29342.4|29230.4|29342.3|29230.3|29342.4|29230.4|29342.2|29230.2|4
1653117280000|2022-05-21 07:14:40|29341.9|29229.9|29341.9|29229.9|29341.9|29229.9|29341.9|29229.9|1
1653117290000|2022-05-21 07:14:50|29342.1|29230.1|29342.1|29230.1|29342.1|29230.1|29342.1|29230.1|1
1653117300000|2022-05-21 07:15:00|29342|29230|29341.3|29229.3|29342.1|29230.1|29341|29229|11
1653117310000|2022-05-21 07:15:10|29341.2|29229.2|29341.1|29229.1|29341.6|29229.6|29341|29229|12
1653117320000|2022-05-21 07:15:20|29341.5|29229.5|29341.4|29229.4|29341.5|29229.5|29340.9|29228.9|8
1653117330000|2022-05-21 07:15:30|29340.8|29228.8|29340.7|29228.7|29340.8|29228.8|29340.5|29228.5|11
1653117340000|2022-05-21 07:15:40|29340.5|29228.5|29341.1|29229.1|29341.2|29229.2|29340.5|29228.5|11
1653117350000|2022-05-21 07:15:50|29341.2|29229.2|29341.4|29229.4|29342.2|29230.2|29341.2|29229.2|19
1653117360000|2022-05-21 07:16:00|29341.6|29229.6|29349.9|29237.9|29349.9|29237.9|29341.6|29229.6|22
1653117370000|2022-05-21 07:16:10|29349.6|29237.6|29351.4|29239.4|29351.7|29239.7|29349.6|29237.6|9
1653117380000|2022-05-21 07:16:20|29351.8|29239.8|29350.5|29238.5|29351.8|29239.8|29350.2|29238.2|11
1653117390000|2022-05-21 07:16:30|29350.6|29238.6|29351|29239|29351|29239|29350.5|29238.5|8
1653117400000|2022-05-21 07:16:40|29351.4|29239.4|29355.1|29243.1|29355.7|29243.7|29351.4|29239.4|13
1653117410000|2022-05-21 07:16:50|29355.2|29243.2|29352|29240|29355.3|29243.3|29352|29240|23
1653117420000|2022-05-21 07:17:00|29351.9|29239.9|29353.3|29241.3|29353.4|29241.4|29351.9|29239.9|12
1653117430000|2022-05-21 07:17:10|29353.5|29241.5|29353.4|29241.4|29354|29242|29353|29241|12
1653117440000|2022-05-21 07:17:20|29353.7|29241.7|29353.6|29241.6|29353.9|29241.9|29351.7|29239.7|20
1653117450000|2022-05-21 07:17:30|29352.7|29240.7|29351.5|29239.5|29353.4|29241.4|29351.3|29239.3|22
1653117460000|2022-05-21 07:17:40|29351.3|29239.3|29351.1|29239.1|29352.5|29240.5|29350.6|29238.6|15
1653117470000|2022-05-21 07:17:50|29351.3|29239.3|29351.4|29239.4|29351.6|29239.6|29350.7|29238.7|18
1653117480000|2022-05-21 07:18:00|29351.5|29239.5|29351.3|29239.3|29352|29240|29351|29239|15
1653117490000|2022-05-21 07:18:10|29351.4|29239.4|29351.1|29239.1|29351.6|29239.6|29350.7|29238.7|17
1653117500000|2022-05-21 07:18:20|29351.5|29239.5|29351.4|29239.4|29353.7|29241.7|29350.9|29238.9|21
1653117510000|2022-05-21 07:18:30|29353.3|29241.3|29354.5|29242.5|29354.8|29242.8|29353.3|29241.3|13
1653117520000|2022-05-21 07:18:40|29354.7|29242.7|29354.5|29242.5|29354.8|29242.8|29354.3|29242.3|11
1653117530000|2022-05-21 07:18:50|29354.6|29242.6|29354.2|29242.2|29354.6|29242.6|29353.8|29241.8|17
1653117540000|2022-05-21 07:19:00|29354.3|29242.3|29356.4|29244.4|29356.4|29244.4|29353.9|29241.9|15
1653117550000|2022-05-21 07:19:10|29356.3|29244.3|29356.3|29244.3|29356.4|29244.4|29356.3|29244.3|3
1653117560000|2022-05-21 07:19:20|29356.2|29244.2|29352.4|29240.4|29357.1|29245.1|29352.4|29240.4|9
1653117570000|2022-05-21 07:19:30|29352.9|29240.9|29352.9|29240.9|29352.9|29240.9|29352.9|29240.9|1
1653117590000|2022-05-21 07:19:50|29355.9|29243.9|29355.2|29243.2|29355.9|29243.9|29353.7|29241.7|6
1653117600000|2022-05-21 07:20:00|29354.6|29242.6|29355.2|29243.2|29355.2|29243.2|29354.6|29242.6|4
1653117610000|2022-05-21 07:20:10|29356|29244|29357.3|29245.3|29357.8|29245.8|29356|29244|5
1653117620000|2022-05-21 07:20:20|29358.1|29246.1|29366.9|29254.9|29369.1|29257.1|29358.1|29246.1|27
1653117630000|2022-05-21 07:20:30|29366.7|29254.7|29368.1|29256.1|29369.5|29257.5|29366.7|29254.7|22
1653117640000|2022-05-21 07:20:40|29368.4|29256.4|29375.9|29263.9|29376.5|29264.5|29367.1|29255.1|25
1653117650000|2022-05-21 07:20:50|29376|29264|29376.8|29264.8|29377.5|29265.5|29375.7|29263.7|17
1653117660000|2022-05-21 07:21:00|29376.9|29264.9|29379.1|29267.1|29380.6|29268.6|29376.6|29264.6|19
1653117670000|2022-05-21 07:21:10|29378.8|29266.8|29393.8|29281.8|29396|29284|29378.8|29266.8|24
1653117680000|2022-05-21 07:21:20|29393.9|29281.9|29396|29284|29399.2|29287.2|29393.9|29281.9|27
1653117690000|2022-05-21 07:21:30|29395.5|29283.5|29398.9|29286.9|29398.9|29286.9|29394.1|29282.1|11
1653117700000|2022-05-21 07:21:40|29398.7|29286.7|29395|29283|29398.7|29286.7|29391.2|29279.2|24
1653117710000|2022-05-21 07:21:50|29394.7|29282.7|29398.7|29286.7|29398.7|29286.7|29394.2|29282.2|25
1653117720000|2022-05-21 07:22:00|29398.6|29286.6|29399.2|29287.2|29399.3|29287.3|29398.1|29286.1|21
1653117730000|2022-05-21 07:22:10|29399.3|29287.3|29397.7|29285.7|29399.3|29287.3|29397.7|29285.7|10
1653117740000|2022-05-21 07:22:20|29396.8|29284.8|29392.5|29280.5|29396.8|29284.8|29392.5|29280.5|11
1653117750000|2022-05-21 07:22:30|29388.5|29276.5|29384.7|29272.7|29388.5|29276.5|29383.9|29271.9|24
1653117760000|2022-05-21 07:22:40|29384.8|29272.8|29385.2|29273.2|29385.5|29273.5|29384.2|29272.2|19
1653117770000|2022-05-21 07:22:50|29385.3|29273.3|29385.3|29273.3|29385.9|29273.9|29385.2|29273.2|18
1653117780000|2022-05-21 07:23:00|29385.5|29273.5|29385.6|29273.6|29385.6|29273.6|29385.1|29273.1|11
1653117790000|2022-05-21 07:23:10|29386|29274|29388.1|29276.1|29388.7|29276.7|29385.5|29273.5|19
1653117800000|2022-05-21 07:23:20|29387.5|29275.5|29391.8|29279.8|29392.2|29280.2|29386.7|29274.7|20
1653117810000|2022-05-21 07:23:30|29391.4|29279.4|29391.9|29279.9|29392.2|29280.2|29390.6|29278.6|21
1653117820000|2022-05-21 07:23:40|29391.4|29279.4|29391.8|29279.8|29393|29281|29391.2|29279.2|22
1653117830000|2022-05-21 07:23:50|29391.9|29279.9|29391.7|29279.7|29392.3|29280.3|29391.7|29279.7|6
1653117840000|2022-05-21 07:24:00|29392.3|29280.3|29399.6|29287.6|29399.6|29287.6|29391.2|29279.2|23
1653117850000|2022-05-21 07:24:10|29402.7|29290.7|29452.9|29340.9|29465.4|29353.4|29402.7|29290.7|38
1653117860000|2022-05-21 07:24:20|29452.8|29340.8|29441.1|29329.1|29462|29350|29440.3|29328.3|35
1653117870000|2022-05-21 07:24:30|29444|29332|29459.8|29347.8|29461.3|29349.3|29444|29332|36
1653117880000|2022-05-21 07:24:40|29459.7|29347.7|29455.2|29343.2|29459.7|29347.7|29453.3|29341.3|26
1653117890000|2022-05-21 07:24:50|29455.3|29343.3|29458.4|29346.4|29459.7|29347.7|29455.3|29343.3|24
1653117900000|2022-05-21 07:25:00|29458.2|29346.2|29454.9|29342.9|29458.2|29346.2|29453.5|29341.5|28
1653117910000|2022-05-21 07:25:10|29455|29343|29454.8|29342.8|29455|29343|29454.6|29342.6|8
1653117920000|2022-05-21 07:25:20|29454.9|29342.9|29464.9|29352.9|29464.9|29352.9|29454.7|29342.7|28
1653117930000|2022-05-21 07:25:30|29464.6|29352.6|29490.8|29378.8|29493.6|29381.6|29464.3|29352.3|31
1653117940000|2022-05-21 07:25:40|29491.6|29379.6|29486.7|29374.7|29496.5|29384.5|29486.4|29374.4|34
1653117950000|2022-05-21 07:25:50|29486.5|29374.5|29489.9|29377.9|29489.9|29377.9|29485.1|29373.1|28
1653117960000|2022-05-21 07:26:00|29490.2|29378.2|29491|29379|29494.8|29382.8|29490.2|29378.2|27
1653117970000|2022-05-21 07:26:10|29493.8|29381.8|29500.3|29388.3|29500.6|29388.6|29493.2|29381.2|24
1653117980000|2022-05-21 07:26:20|29500.4|29388.4|29498.9|29386.9|29500.5|29388.5|29498.8|29386.8|6
1653117990000|2022-05-21 07:26:30|29497.4|29385.4|29487.6|29375.6|29497.4|29385.4|29486|29374|26
1653118000000|2022-05-21 07:26:40|29485.2|29373.2|29488.4|29376.4|29488.5|29376.5|29484.7|29372.7|16
1653118010000|2022-05-21 07:26:50|29487.9|29375.9|29485.6|29373.6|29489.6|29377.6|29485.1|29373.1|29
1653118020000|2022-05-21 07:27:00|29485.8|29373.8|29473.2|29361.2|29485.8|29373.8|29473.2|29361.2|25
1653118030000|2022-05-21 07:27:10|29472.1|29360.1|29465.8|29353.8|29472.1|29360.1|29464.8|29352.8|30
1653118040000|2022-05-21 07:27:20|29462.4|29350.4|29458.9|29346.9|29462.4|29350.4|29458.9|29346.9|37
1653118050000|2022-05-21 07:27:30|29458.8|29346.8|29468.1|29356.1|29470.7|29358.7|29458.8|29346.8|34
1653118060000|2022-05-21 07:27:40|29469.2|29357.2|29472.9|29360.9|29474.7|29362.7|29468|29356|36
1653118070000|2022-05-21 07:27:50|29472.3|29360.3|29471.9|29359.9|29473.7|29361.7|29469.8|29357.8|34
1653118080000|2022-05-21 07:28:00|29471.8|29359.8|29476.3|29364.3|29478|29366|29471.8|29359.8|27
1653118090000|2022-05-21 07:28:10|29477.1|29365.1|29477.1|29365.1|29477.4|29365.4|29476.1|29364.1|31
1653118100000|2022-05-21 07:28:20|29476.9|29364.9|29470|29358|29477|29365|29469.7|29357.7|26
1653118110000|2022-05-21 07:28:30|29470.2|29358.2|29469.9|29357.9|29472|29360|29469.9|29357.9|13
1653118140000|2022-05-21 07:29:00|29470.1|29358.1|29474.2|29362.2|29474.2|29362.2|29470.1|29358.1|25
1653118150000|2022-05-21 07:29:10|29473.4|29361.4|29478.9|29366.9|29479.6|29367.6|29472.3|29360.3|31
1653118160000|2022-05-21 07:29:20|29478.8|29366.8|29479.7|29367.7|29480.5|29368.5|29478.1|29366.1|23
1653118170000|2022-05-21 07:29:30|29479.2|29367.2|29480.6|29368.6|29481|29369|29477.9|29365.9|21
1653118180000|2022-05-21 07:29:40|29480.7|29368.7|29480.5|29368.5|29482.2|29370.2|29480.2|29368.2|27
1653118190000|2022-05-21 07:29:50|29480.6|29368.6|29482|29370|29483.2|29371.2|29480.2|29368.2|19
1653118200000|2022-05-21 07:30:00|29482.3|29370.3|29498.5|29386.5|29498.5|29386.5|29482.3|29370.3|31
1653118210000|2022-05-21 07:30:10|29498.4|29386.4|29498.4|29386.4|29499|29387|29498|29386|9
1653118220000|2022-05-21 07:30:20|29498.3|29386.3|29496.9|29384.9|29498.4|29386.4|29493.5|29381.5|15
1653118230000|2022-05-21 07:30:30|29496.4|29384.4|29496.4|29384.4|29498.2|29386.2|29496.3|29384.3|19
1653118240000|2022-05-21 07:30:40|29496|29384|29494.1|29382.1|29496.4|29384.4|29493.3|29381.3|22
1653118250000|2022-05-21 07:30:50|29494|29382|29492.1|29380.1|29494|29382|29492.1|29380.1|14
1653118260000|2022-05-21 07:31:00|29491.5|29379.5|29473.2|29361.2|29491.5|29379.5|29473.2|29361.2|23
1653118270000|2022-05-21 07:31:10|29472.4|29360.4|29469.3|29357.3|29472.5|29360.5|29469.1|29357.1|27
1653118280000|2022-05-21 07:31:20|29469.4|29357.4|29466.2|29354.2|29469.4|29357.4|29466.2|29354.2|12
1653118290000|2022-05-21 07:31:30|29465.5|29353.5|29459|29347|29465.5|29353.5|29459|29347|18
1653118300000|2022-05-21 07:31:40|29459.6|29347.6|29457.1|29345.1|29459.6|29347.6|29451.1|29339.1|27
1653118310000|2022-05-21 07:31:50|29457.6|29345.6|29456.5|29344.5|29462.7|29350.7|29456.4|29344.4|29
1653118320000|2022-05-21 07:32:00|29456.2|29344.2|29453.5|29341.5|29457|29345|29453.1|29341.1|22
1653118330000|2022-05-21 07:32:10|29453.4|29341.4|29455.1|29343.1|29456.1|29344.1|29452.7|29340.7|20
1653118340000|2022-05-21 07:32:20|29454.9|29342.9|29454.1|29342.1|29454.9|29342.9|29454|29342|20
1653118350000|2022-05-21 07:32:30|29454|29342|29453.2|29341.2|29454.6|29342.6|29453.2|29341.2|18
1653118360000|2022-05-21 07:32:40|29452|29340|29451.4|29339.4|29452.4|29340.4|29451.4|29339.4|17
1653118370000|2022-05-21 07:32:50|29451.5|29339.5|29451.9|29339.9|29452.3|29340.3|29451.4|29339.4|16
1653118380000|2022-05-21 07:33:00|29451|29339|29447|29335|29451|29339|29446.9|29334.9|10
1653118390000|2022-05-21 07:33:10|29447.1|29335.1|29448.3|29336.3|29448.3|29336.3|29447|29335|16
1653118400000|2022-05-21 07:33:20|29448.5|29336.5|29449.4|29337.4|29449.8|29337.8|29448.3|29336.3|9
1653118410000|2022-05-21 07:33:30|29449.5|29337.5|29451.3|29339.3|29451.7|29339.7|29449.5|29337.5|28
1653118420000|2022-05-21 07:33:40|29451.4|29339.4|29451.4|29339.4|29451.6|29339.6|29451.3|29339.3|13
1653118430000|2022-05-21 07:33:50|29451.3|29339.3|29452|29340|29452.2|29340.2|29451.3|29339.3|20
1653118440000|2022-05-21 07:34:00|29451.8|29339.8|29453.7|29341.7|29453.7|29341.7|29451.8|29339.8|11
1653118450000|2022-05-21 07:34:10|29453.2|29341.2|29452.6|29340.6|29453.7|29341.7|29452.5|29340.5|11
1653118460000|2022-05-21 07:34:20|29452.7|29340.7|29450.2|29338.2|29453.4|29341.4|29450.2|29338.2|24
1653118470000|2022-05-21 07:34:30|29450.5|29338.5|29455.4|29343.4|29456.8|29344.8|29450.3|29338.3|21
1653118480000|2022-05-21 07:34:40|29455.3|29343.3|29457.9|29345.9|29457.9|29345.9|29454.8|29342.8|23
1653118490000|2022-05-21 07:34:50|29458.2|29346.2|29458.1|29346.1|29458.2|29346.2|29457.9|29345.9|4
1653118500000|2022-05-21 07:35:00|29457.7|29345.7|29457.6|29345.6|29457.7|29345.7|29457.5|29345.5|3
1653118520000|2022-05-21 07:35:20|29457.5|29345.5|29464.2|29352.2|29464.2|29352.2|29457.5|29345.5|7
1653118530000|2022-05-21 07:35:30|29463.9|29351.9|29469.4|29357.4|29469.4|29357.4|29463.6|29351.6|29
1653118540000|2022-05-21 07:35:40|29469.1|29357.1|29478|29366|29478.9|29366.9|29469.1|29357.1|27
1653118550000|2022-05-21 07:35:50|29483.2|29371.2|29494.2|29382.2|29497.7|29385.7|29483.2|29371.2|35
1653118560000|2022-05-21 07:36:00|29492.2|29380.2|29507|29395|29507.3|29395.3|29492.2|29380.2|34
1653118570000|2022-05-21 07:36:10|29506.9|29394.9|29503|29391|29506.9|29394.9|29503|29391|30
1653118580000|2022-05-21 07:36:20|29503.3|29391.3|29501.3|29389.3|29503.6|29391.6|29500.5|29388.5|34
1653118590000|2022-05-21 07:36:30|29501.4|29389.4|29498.1|29386.1|29501.4|29389.4|29497.9|29385.9|29
1653118600000|2022-05-21 07:36:40|29497.5|29385.5|29500.5|29388.5|29501.8|29389.8|29497.5|29385.5|23
1653118610000|2022-05-21 07:36:50|29500.4|29388.4|29504|29392|29504|29392|29500.1|29388.1|21
1653118620000|2022-05-21 07:37:00|29505.2|29393.2|29507.3|29395.3|29507.3|29395.3|29504.7|29392.7|19
1653118630000|2022-05-21 07:37:10|29506.7|29394.7|29503.4|29391.4|29507.5|29395.5|29502.7|29390.7|27
1653118640000|2022-05-21 07:37:20|29503.3|29391.3|29503.3|29391.3|29504.6|29392.6|29502.9|29390.9|25
1653118650000|2022-05-21 07:37:30|29502.3|29390.3|29505.3|29393.3|29505.4|29393.4|29502.3|29390.3|24
1653118660000|2022-05-21 07:37:40|29506.1|29394.1|29507.9|29395.9|29508|29396|29504.4|29392.4|25
1653118670000|2022-05-21 07:37:50|29507.8|29395.8|29541.4|29429.4|29545.6|29433.6|29507.7|29395.7|31
1653118680000|2022-05-21 07:38:00|29541.3|29429.3|29558.3|29446.3|29558.3|29446.3|29541.1|29429.1|36
1653118690000|2022-05-21 07:38:10|29558.4|29446.4|29554.2|29442.2|29558.9|29446.9|29551.8|29439.8|32
1653118700000|2022-05-21 07:38:20|29554.3|29442.3|29572.2|29460.2|29575.1|29463.1|29553.4|29441.4|34
1653118710000|2022-05-21 07:38:30|29570.5|29458.5|29572.3|29460.3|29574.6|29462.6|29569.4|29457.4|26
1653118720000|2022-05-21 07:38:40|29572.5|29460.5|29566.2|29454.2|29572.5|29460.5|29563.5|29451.5|28
1653118730000|2022-05-21 07:38:50|29566.5|29454.5|29545.2|29433.2|29566.5|29454.5|29543.2|29431.2|32
1653118740000|2022-05-21 07:39:00|29542.5|29430.5|29535|29423|29543.7|29431.7|29534.7|29422.7|28
1653118750000|2022-05-21 07:39:10|29535.2|29423.2|29521.7|29409.7|29535.2|29423.2|29521|29409|26
1653118760000|2022-05-21 07:39:20|29521|29409|29517.5|29405.5|29521.3|29409.3|29517.5|29405.5|17
1653118770000|2022-05-21 07:39:30|29518.6|29406.6|29527.7|29415.7|29529.1|29417.1|29517.8|29405.8|27
1653118780000|2022-05-21 07:39:40|29527.4|29415.4|29539.7|29427.7|29539.9|29427.9|29527.4|29415.4|24
1653118790000|2022-05-21 07:39:50|29540.4|29428.4|29550.6|29438.6|29551|29439|29535.5|29423.5|39
1653118800000|2022-05-21 07:40:00|29550.8|29438.8|29535.3|29423.3|29550.8|29438.8|29535.3|29423.3|30
1653118810000|2022-05-21 07:40:10|29535.8|29423.8|29534.9|29422.9|29536.2|29424.2|29533.5|29421.5|23
1653118820000|2022-05-21 07:40:20|29535.8|29423.8|29522|29410|29536|29424|29522|29410|33
1653118830000|2022-05-21 07:40:30|29521.9|29409.9|29516.5|29404.5|29521.9|29409.9|29515.5|29403.5|23
1653118840000|2022-05-21 07:40:40|29516.6|29404.6|29531.7|29419.7|29531.7|29419.7|29516.4|29404.4|29
1653118850000|2022-05-21 07:40:50|29532.2|29420.2|29540|29428|29540|29428|29532.2|29420.2|27
1653118860000|2022-05-21 07:41:00|29537.7|29425.7|29538.5|29426.5|29542.2|29430.2|29536.8|29424.8|30
1653118870000|2022-05-21 07:41:10|29538.6|29426.6|29549.9|29437.9|29550.2|29438.2|29538.5|29426.5|23
1653118880000|2022-05-21 07:41:20|29549.5|29437.5|29558.1|29446.1|29558.1|29446.1|29549.4|29437.4|25
1653118890000|2022-05-21 07:41:30|29559.7|29447.7|29563|29451|29563|29451|29557.2|29445.2|30
1653118900000|2022-05-21 07:41:40|29563.4|29451.4|29561.2|29449.2|29565.5|29453.5|29559.9|29447.9|24
1653118910000|2022-05-21 07:41:50|29560.9|29448.9|29556.1|29444.1|29560.9|29448.9|29555.2|29443.2|18
1653118920000|2022-05-21 07:42:00|29556.6|29444.6|29538.9|29426.9|29556.7|29444.7|29538.9|29426.9|35
1653118930000|2022-05-21 07:42:10|29537.8|29425.8|29537.5|29425.5|29538.4|29426.4|29533.8|29421.8|29
1653118940000|2022-05-21 07:42:20|29538.8|29426.8|29541.6|29429.6|29542.3|29430.3|29538.8|29426.8|29
1653118950000|2022-05-21 07:42:30|29541.5|29429.5|29535.2|29423.2|29541.6|29429.6|29535.1|29423.1|33
1653118960000|2022-05-21 07:42:40|29537.3|29425.3|29535.5|29423.5|29537.3|29425.3|29534.5|29422.5|20
1653118970000|2022-05-21 07:42:50|29535.4|29423.4|29535.3|29423.3|29535.5|29423.5|29534.5|29422.5|21
1653118980000|2022-05-21 07:43:00|29534.8|29422.8|29532.6|29420.6|29535.6|29423.6|29532.4|29420.4|24
1653118990000|2022-05-21 07:43:10|29532.4|29420.4|29528.4|29416.4|29533.5|29421.5|29528.4|29416.4|20
1653119000000|2022-05-21 07:43:20|29525.9|29413.9|29523.8|29411.8|29525.9|29413.9|29523.8|29411.8|12
1653119010000|2022-05-21 07:43:30|29523.7|29411.7|29523.7|29411.7|29523.7|29411.7|29523.7|29411.7|1
1653119030000|2022-05-21 07:43:50|29523.8|29411.8|29524.5|29412.5|29524.6|29412.6|29523.7|29411.7|5
1653119040000|2022-05-21 07:44:00|29524.6|29412.6|29525.7|29413.7|29527.6|29415.6|29524.6|29412.6|17
1653119050000|2022-05-21 07:44:10|29526.1|29414.1|29526.5|29414.5|29526.9|29414.9|29525.1|29413.1|23
1653119060000|2022-05-21 07:44:20|29527|29415|29527.6|29415.6|29530.7|29418.7|29527|29415|20
1653119070000|2022-05-21 07:44:30|29528.1|29416.1|29527.4|29415.4|29528.4|29416.4|29527.2|29415.2|22
1653119080000|2022-05-21 07:44:40|29527.3|29415.3|29526.1|29414.1|29527.3|29415.3|29525.7|29413.7|12
1653119090000|2022-05-21 07:44:50|29526|29414|29526|29414|29526.1|29414.1|29525.7|29413.7|6
1653119100000|2022-05-21 07:45:00|29525.7|29413.7|29525.6|29413.6|29526.4|29414.4|29525.5|29413.5|10
1653119110000|2022-05-21 07:45:10|29526.6|29414.6|29526.3|29414.3|29526.6|29414.6|29526.3|29414.3|2
1653119120000|2022-05-21 07:45:20|29527.4|29415.4|29528.8|29416.8|29529.4|29417.4|29527.4|29415.4|19
1653119130000|2022-05-21 07:45:30|29528.5|29416.5|29533.9|29421.9|29535.7|29423.7|29528.3|29416.3|27
1653119140000|2022-05-21 07:45:40|29533.8|29421.8|29537.2|29425.2|29537.2|29425.2|29533.8|29421.8|24
1653119150000|2022-05-21 07:45:50|29536.6|29424.6|29535.8|29423.8|29539.4|29427.4|29533.6|29421.6|32
1653119160000|2022-05-21 07:46:00|29535.7|29423.7|29537.5|29425.5|29537.7|29425.7|29535.1|29423.1|19
1653119170000|2022-05-21 07:46:10|29537.7|29425.7|29537.1|29425.1|29538.3|29426.3|29536.9|29424.9|19
1653119180000|2022-05-21 07:46:20|29537.4|29425.4|29530.6|29418.6|29538|29426|29530|29418|18
1653119190000|2022-05-21 07:46:30|29530.5|29418.5|29533.2|29421.2|29533.2|29421.2|29529.6|29417.6|14
1653119200000|2022-05-21 07:46:40|29533.1|29421.1|29533.1|29421.1|29533.2|29421.2|29533|29421|9
1653119210000|2022-05-21 07:46:50|29533|29421|29531.2|29419.2|29533.1|29421.1|29530.4|29418.4|8
1653119220000|2022-05-21 07:47:00|29531.1|29419.1|29531|29419|29531.7|29419.7|29530.9|29418.9|14
1653119230000|2022-05-21 07:47:10|29529.6|29417.6|29525.3|29413.3|29529.7|29417.7|29525.3|29413.3|23
1653119240000|2022-05-21 07:47:20|29525.9|29413.9|29514.6|29402.6|29526|29414|29514.3|29402.3|20
1653119250000|2022-05-21 07:47:30|29514.7|29402.7|29524.5|29412.5|29525|29413|29514.7|29402.7|30
1653119260000|2022-05-21 07:47:40|29524.9|29412.9|29517.6|29405.6|29525.3|29413.3|29517.4|29405.4|24
1653119270000|2022-05-21 07:47:50|29517.2|29405.2|29516|29404|29518|29406|29515.4|29403.4|22
1653119280000|2022-05-21 07:48:00|29516.1|29404.1|29510|29398|29516.1|29404.1|29508.7|29396.7|23
1653119290000|2022-05-21 07:48:10|29509.9|29397.9|29509.3|29397.3|29510.2|29398.2|29508.5|29396.5|22
1653119300000|2022-05-21 07:48:20|29509.5|29397.5|29503.4|29391.4|29509.5|29397.5|29503.4|29391.4|17
1653119310000|2022-05-21 07:48:30|29503.5|29391.5|29494.7|29382.7|29503.5|29391.5|29493.6|29381.6|20
1653119320000|2022-05-21 07:48:40|29493.6|29381.6|29492.1|29380.1|29494.6|29382.6|29491.1|29379.1|20
1653119330000|2022-05-21 07:48:50|29491.2|29379.2|29488.9|29376.9|29491.7|29379.7|29488.6|29376.6|26
1653119340000|2022-05-21 07:49:00|29488.7|29376.7|29492.2|29380.2|29492.3|29380.3|29488.7|29376.7|17
1653119350000|2022-05-21 07:49:10|29491.8|29379.8|29493.2|29381.2|29493.3|29381.3|29488|29376|29
1653119360000|2022-05-21 07:49:20|29492.6|29380.6|29491.5|29379.5|29496|29384|29491.5|29379.5|34
1653119370000|2022-05-21 07:49:30|29491.9|29379.9|29493.4|29381.4|29493.4|29381.4|29490.8|29378.8|19
1653119380000|2022-05-21 07:49:40|29493.8|29381.8|29492.6|29380.6|29493.8|29381.8|29492.4|29380.4|24
1653119390000|2022-05-21 07:49:50|29492.7|29380.7|29491.5|29379.5|29492.9|29380.9|29490|29378|23
1653119400000|2022-05-21 07:50:00|29491.3|29379.3|29490.2|29378.2|29491.5|29379.5|29490|29378|20
1653119410000|2022-05-21 07:50:10|29490.6|29378.6|29490.1|29378.1|29490.9|29378.9|29490.1|29378.1|15
1653119420000|2022-05-21 07:50:20|29490.8|29378.8|29489.2|29377.2|29490.8|29378.8|29489.2|29377.2|13
1653119430000|2022-05-21 07:50:30|29488.2|29376.2|29487.8|29375.8|29488.5|29376.5|29487.8|29375.8|3
1653119440000|2022-05-21 07:50:40|29486.8|29374.8|29483.3|29371.3|29486.8|29374.8|29483.3|29371.3|7
1653119450000|2022-05-21 07:50:50|29483.1|29371.1|29483.7|29371.7|29483.8|29371.8|29482.7|29370.7|13
1653119460000|2022-05-21 07:51:00|29484.4|29372.4|29483.6|29371.6|29484.4|29372.4|29483.6|29371.6|7
1653119470000|2022-05-21 07:51:10|29483.8|29371.8|29480.1|29368.1|29483.8|29371.8|29480|29368|13
1653119480000|2022-05-21 07:51:20|29480.3|29368.3|29477.4|29365.4|29480.3|29368.3|29477.4|29365.4|11
1653119490000|2022-05-21 07:51:30|29477.3|29365.3|29469.1|29357.1|29477.3|29365.3|29467.1|29355.1|19
1653119500000|2022-05-21 07:51:40|29469.3|29357.3|29470.1|29358.1|29470.3|29358.3|29469.3|29357.3|11
1653119510000|2022-05-21 07:51:50|29469.7|29357.7|29469.7|29357.7|29469.7|29357.7|29469.7|29357.7|1
1653119520000|2022-05-21 07:52:00|29469.3|29357.3|29469.4|29357.4|29469.8|29357.8|29468.9|29356.9|17
1653119530000|2022-05-21 07:52:10|29469.5|29357.5|29465.4|29353.4|29469.5|29357.5|29462.2|29350.2|17
1653119540000|2022-05-21 07:52:20|29465.2|29353.2|29463.2|29351.2|29466.3|29354.3|29463.2|29351.2|16
1653119550000|2022-05-21 07:52:30|29463.3|29351.3|29462.7|29350.7|29463.3|29351.3|29462.7|29350.7|5
1653119560000|2022-05-21 07:52:40|29463.2|29351.2|29461.2|29349.2|29463.2|29351.2|29461|29349|3
1653119570000|2022-05-21 07:52:50|29460.9|29348.9|29462.9|29350.9|29462.9|29350.9|29460.2|29348.2|7
1653119580000|2022-05-21 07:53:00|29463.3|29351.3|29468|29356|29470.7|29358.7|29463.3|29351.3|24
1653119590000|2022-05-21 07:53:10|29467.9|29355.9|29467.9|29355.9|29468.2|29356.2|29467.3|29355.3|9
1653119600000|2022-05-21 07:53:20|29467.1|29355.1|29460|29348|29467.1|29355.1|29460|29348|15
1653119610000|2022-05-21 07:53:30|29460.1|29348.1|29457.2|29345.2|29460.8|29348.8|29456.1|29344.1|11
1653119620000|2022-05-21 07:53:40|29457.5|29345.5|29458.7|29346.7|29458.9|29346.9|29457.4|29345.4|15
1653119630000|2022-05-21 07:53:50|29458.8|29346.8|29458.7|29346.7|29458.8|29346.8|29458.7|29346.7|4
1653119660000|2022-05-21 07:54:20|29459.2|29347.2|29456.8|29344.8|29459.2|29347.2|29456.8|29344.8|10
1653119670000|2022-05-21 07:54:30|29455.1|29343.1|29454.3|29342.3|29455.2|29343.2|29453.8|29341.8|16
1653119680000|2022-05-21 07:54:40|29454.6|29342.6|29453.5|29341.5|29455.1|29343.1|29452.4|29340.4|16
1653119690000|2022-05-21 07:54:50|29453.7|29341.7|29452|29340|29453.7|29341.7|29452|29340|18
1653119700000|2022-05-21 07:55:00|29452.6|29340.6|29452.9|29340.9|29453.4|29341.4|29452|29340|20
1653119710000|2022-05-21 07:55:10|29453|29341|29452.3|29340.3|29454.2|29342.2|29452|29340|21
1653119720000|2022-05-21 07:55:20|29453.8|29341.8|29467|29355|29467.1|29355.1|29453.8|29341.8|28
1653119730000|2022-05-21 07:55:30|29466.8|29354.8|29465|29353|29466.8|29354.8|29463.4|29351.4|16
1653119740000|2022-05-21 07:55:40|29465.1|29353.1|29448|29336|29465.1|29353.1|29448|29336|24
1653119750000|2022-05-21 07:55:50|29447.5|29335.5|29450.2|29338.2|29453.3|29341.3|29447.5|29335.5|32
1653119760000|2022-05-21 07:56:00|29450.3|29338.3|29453.5|29341.5|29453.8|29341.8|29450.3|29338.3|29
1653119770000|2022-05-21 07:56:10|29453.6|29341.6|29459.6|29347.6|29461.1|29349.1|29453.6|29341.6|23
1653119780000|2022-05-21 07:56:20|29459.4|29347.4|29459.5|29347.5|29459.8|29347.8|29458.6|29346.6|16
1653119790000|2022-05-21 07:56:30|29460|29348|29460.7|29348.7|29460.7|29348.7|29459.4|29347.4|24
1653119800000|2022-05-21 07:56:40|29460|29348|29460.3|29348.3|29460.3|29348.3|29459.6|29347.6|23
1653119810000|2022-05-21 07:56:50|29460.2|29348.2|29460.1|29348.1|29460.9|29348.9|29459.9|29347.9|21
1653119820000|2022-05-21 07:57:00|29460.5|29348.5|29456.4|29344.4|29461|29349|29456.3|29344.3|21
1653119830000|2022-05-21 07:57:10|29456.7|29344.7|29454.4|29342.4|29456.8|29344.8|29448.1|29336.1|30
1653119840000|2022-05-21 07:57:20|29453|29341|29454.4|29342.4|29454.8|29342.8|29453|29341|31
1653119850000|2022-05-21 07:57:30|29454.8|29342.8|29454.2|29342.2|29455.1|29343.1|29453.4|29341.4|29
1653119860000|2022-05-21 07:57:40|29454.4|29342.4|29452.2|29340.2|29454.8|29342.8|29451.6|29339.6|21
1653119870000|2022-05-21 07:57:50|29453.8|29341.8|29452.8|29340.8|29454.1|29342.1|29451.7|29339.7|26
1653119880000|2022-05-21 07:58:00|29452.5|29340.5|29452.1|29340.1|29454|29342|29451.8|29339.8|24
1653119890000|2022-05-21 07:58:10|29453.2|29341.2|29451.9|29339.9|29453.4|29341.4|29451.8|29339.8|24
1653119900000|2022-05-21 07:58:20|29452|29340|29454.3|29342.3|29455.8|29343.8|29452|29340|26
1653119910000|2022-05-21 07:58:30|29455|29343|29454.3|29342.3|29455.6|29343.6|29454.2|29342.2|29
1653119920000|2022-05-21 07:58:40|29454.5|29342.5|29454.8|29342.8|29455.2|29343.2|29454.5|29342.5|27
1653119930000|2022-05-21 07:58:50|29455.2|29343.2|29457.4|29345.4|29458.2|29346.2|29454.8|29342.8|28
1653119940000|2022-05-21 07:59:00|29457.5|29345.5|29457.5|29345.5|29458|29346|29456.6|29344.6|33
1653119950000|2022-05-21 07:59:10|29457.7|29345.7|29459.1|29347.1|29459.1|29347.1|29457.2|29345.2|32
1653119960000|2022-05-21 07:59:20|29459.8|29347.8|29459.7|29347.7|29460.8|29348.8|29458.2|29346.2|22
1653119970000|2022-05-21 07:59:30|29460|29348|29455.8|29343.8|29460.1|29348.1|29454.9|29342.9|21
1653119980000|2022-05-21 07:59:40|29455.7|29343.7|29450.7|29338.7|29456.6|29344.6|29450.7|29338.7|18
1653119990000|2022-05-21 07:59:50|29450.8|29338.8|29450.6|29338.6|29450.8|29338.8|29449.8|29337.8|17
1653120000000|2022-05-21 08:00:00|29450.8|29338.8|29448.9|29336.9|29450.8|29338.8|29448.9|29336.9|12
1653120010000|2022-05-21 08:00:10|29449.3|29337.3|29452.4|29340.4|29452.7|29340.7|29449.2|29337.2|25
1653120020000|2022-05-21 08:00:20|29452.6|29340.6|29436.4|29324.4|29452.6|29340.6|29436.4|29324.4|29
1653120030000|2022-05-21 08:00:30|29436.3|29324.3|29438.6|29326.6|29439.8|29327.8|29436.3|29324.3|26
1653120040000|2022-05-21 08:00:40|29438.3|29326.3|29439.5|29327.5|29440.2|29328.2|29438.2|29326.2|22
1653120050000|2022-05-21 08:00:50|29439.8|29327.8|29439.2|29327.2|29439.8|29327.8|29438.9|29326.9|15
1653120060000|2022-05-21 08:01:00|29439.6|29327.6|29440.7|29328.7|29441.2|29329.2|29439.2|29327.2|26
1653120070000|2022-05-21 08:01:10|29440.5|29328.5|29440.4|29328.4|29441.8|29329.8|29440.4|29328.4|21
1653120080000|2022-05-21 08:01:20|29440.5|29328.5|29451.6|29339.6|29451.6|29339.6|29440.4|29328.4|26
1653120090000|2022-05-21 08:01:30|29451|29339|29454.9|29342.9|29455.2|29343.2|29451|29339|36
1653120100000|2022-05-21 08:01:40|29449.6|29337.6|29449|29337|29450.5|29338.5|29447.8|29335.8|29
1653120110000|2022-05-21 08:01:50|29449.6|29337.6|29449.4|29337.4|29451.5|29339.5|29448.9|29336.9|30
1653120120000|2022-05-21 08:02:00|29448.8|29336.8|29448.7|29336.7|29449.1|29337.1|29448.6|29336.6|14
1653120130000|2022-05-21 08:02:10|29449|29337|29449.5|29337.5|29450.7|29338.7|29448.6|29336.6|24
1653120140000|2022-05-21 08:02:20|29449.1|29337.1|29448.4|29336.4|29450.5|29338.5|29448.4|29336.4|24
1653120150000|2022-05-21 08:02:30|29448.9|29336.9|29448.8|29336.8|29449.1|29337.1|29448.3|29336.3|22
1653120160000|2022-05-21 08:02:40|29448.4|29336.4|29448.5|29336.5|29449.7|29337.7|29448.3|29336.3|24
1653120170000|2022-05-21 08:02:50|29448.8|29336.8|29449.9|29337.9|29451.5|29339.5|29448.6|29336.6|34
1653120180000|2022-05-21 08:03:00|29450|29338|29450.5|29338.5|29450.8|29338.8|29449.9|29337.9|22
1653120190000|2022-05-21 08:03:10|29450.7|29338.7|29450.6|29338.6|29452.3|29340.3|29450.4|29338.4|24
1653120200000|2022-05-21 08:03:20|29450.5|29338.5|29451.1|29339.1|29451.6|29339.6|29450.2|29338.2|24
1653120210000|2022-05-21 08:03:30|29451.8|29339.8|29458.6|29346.6|29463.1|29351.1|29451.8|29339.8|30
1653120220000|2022-05-21 08:03:40|29459.7|29347.7|29468.8|29356.8|29468.8|29356.8|29459.6|29347.6|23
1653120230000|2022-05-21 08:03:50|29468.9|29356.9|29469.4|29357.4|29469.9|29357.9|29468.9|29356.9|16
1653120240000|2022-05-21 08:04:00|29469.5|29357.5|29467.6|29355.6|29469.6|29357.6|29463.9|29351.9|26
1653120250000|2022-05-21 08:04:10|29467.5|29355.5|29467.5|29355.5|29469.1|29357.1|29466|29354|26
1653120260000|2022-05-21 08:04:20|29468.1|29356.1|29467.8|29355.8|29468.4|29356.4|29467.2|29355.2|14
1653120270000|2022-05-21 08:04:30|29468.4|29356.4|29461.8|29349.8|29468.4|29356.4|29461.4|29349.4|11
1653120280000|2022-05-21 08:04:40|29461.4|29349.4|29456.6|29344.6|29461.8|29349.8|29455.5|29343.5|25
1653120290000|2022-05-21 08:04:50|29456.4|29344.4|29459.6|29347.6|29460|29348|29455|29343|20
1653120300000|2022-05-21 08:05:00|29459.5|29347.5|29457.3|29345.3|29459.5|29347.5|29456|29344|19
1653120310000|2022-05-21 08:05:10|29457.4|29345.4|29456.8|29344.8|29457.9|29345.9|29456.8|29344.8|16
1653120320000|2022-05-21 08:05:20|29456.7|29344.7|29459.8|29347.8|29461|29349|29456.6|29344.6|18
1653120330000|2022-05-21 08:05:30|29459.7|29347.7|29459.5|29347.5|29460.4|29348.4|29459.5|29347.5|11
1653120340000|2022-05-21 08:05:40|29459.7|29347.7|29470.6|29358.6|29471.6|29359.6|29459.7|29347.7|23
1653120350000|2022-05-21 08:05:50|29470.2|29358.2|29468|29356|29471.8|29359.8|29467.4|29355.4|26
1653120360000|2022-05-21 08:06:00|29468.1|29356.1|29464.6|29352.6|29469.8|29357.8|29463.8|29351.8|24
1653120370000|2022-05-21 08:06:10|29463.1|29351.1|29462.7|29350.7|29463.9|29351.9|29462.6|29350.6|19
1653120380000|2022-05-21 08:06:20|29462.8|29350.8|29462.6|29350.6|29463.6|29351.6|29462.4|29350.4|17
1653120390000|2022-05-21 08:06:30|29462.7|29350.7|29463.1|29351.1|29463.3|29351.3|29462.4|29350.4|12
1653120400000|2022-05-21 08:06:40|29462.7|29350.7|29462.5|29350.5|29463.1|29351.1|29462.3|29350.3|17
1653120410000|2022-05-21 08:06:50|29462.7|29350.7|29462.4|29350.4|29463.5|29351.5|29462.2|29350.2|23
1653120420000|2022-05-21 08:07:00|29462.3|29350.3|29467.1|29355.1|29468.4|29356.4|29462.2|29350.2|28
1653120430000|2022-05-21 08:07:10|29466.9|29354.9|29467.7|29355.7|29469|29357|29466.9|29354.9|19
1653120440000|2022-05-21 08:07:20|29468.5|29356.5|29468.1|29356.1|29469|29357|29467.2|29355.2|19
1653120450000|2022-05-21 08:07:30|29468.3|29356.3|29467.9|29355.9|29468.4|29356.4|29466.4|29354.4|22
1653120460000|2022-05-21 08:07:40|29468.6|29356.6|29464.3|29352.3|29468.6|29356.6|29464.3|29352.3|25
1653120470000|2022-05-21 08:07:50|29464.8|29352.8|29463.7|29351.7|29465.2|29353.2|29463.2|29351.2|21
1653120480000|2022-05-21 08:08:00|29463.4|29351.4|29463.6|29351.6|29463.9|29351.9|29463.4|29351.4|14
1653120490000|2022-05-21 08:08:10|29463.5|29351.5|29464|29352|29464.1|29352.1|29463.4|29351.4|12
1653120500000|2022-05-21 08:08:20|29463.4|29351.4|29463.8|29351.8|29463.9|29351.9|29463.2|29351.2|13
1653120510000|2022-05-21 08:08:30|29464.2|29352.2|29463.6|29351.6|29464.2|29352.2|29463.3|29351.3|18
1653120520000|2022-05-21 08:08:40|29463.7|29351.7|29463.6|29351.6|29465.5|29353.5|29463.6|29351.6|20
1653120530000|2022-05-21 08:08:50|29464|29352|29465.2|29353.2|29465.2|29353.2|29463.8|29351.8|19
1653120540000|2022-05-21 08:09:00|29465.3|29353.3|29464.6|29352.6|29465.6|29353.6|29463.9|29351.9|15
1653120550000|2022-05-21 08:09:10|29465.3|29353.3|29464.7|29352.7|29466.1|29354.1|29463.5|29351.5|24
1653120560000|2022-05-21 08:09:20|29464.6|29352.6|29459.9|29347.9|29465.4|29353.4|29459.9|29347.9|16
1653120570000|2022-05-21 08:09:30|29459.5|29347.5|29458.2|29346.2|29459.5|29347.5|29457.8|29345.8|28
1653120580000|2022-05-21 08:09:40|29458.5|29346.5|29457|29345|29458.7|29346.7|29456.9|29344.9|25
1653120590000|2022-05-21 08:09:50|29456.3|29344.3|29455.4|29343.4|29456.3|29344.3|29455.2|29343.2|20
1653120600000|2022-05-21 08:10:00|29455.5|29343.5|29452|29340|29455.7|29343.7|29452|29340|19
1653120610000|2022-05-21 08:10:10|29452.9|29340.9|29451.9|29339.9|29452.9|29340.9|29451.2|29339.2|18
1653120620000|2022-05-21 08:10:20|29452.3|29340.3|29451.5|29339.5|29452.3|29340.3|29451.1|29339.1|18
1653120630000|2022-05-21 08:10:30|29451.4|29339.4|29454.2|29342.2|29454.2|29342.2|29451.4|29339.4|21
1653120640000|2022-05-21 08:10:40|29454.1|29342.1|29453.9|29341.9|29454.9|29342.9|29453.6|29341.6|21
1653120650000|2022-05-21 08:10:50|29453.8|29341.8|29454.3|29342.3|29454.6|29342.6|29453.2|29341.2|27
1653120660000|2022-05-21 08:11:00|29453.8|29341.8|29453.9|29341.9|29453.9|29341.9|29453.5|29341.5|13
1653120670000|2022-05-21 08:11:10|29454|29342|29454.1|29342.1|29454.8|29342.8|29453.6|29341.6|19
1653120680000|2022-05-21 08:11:20|29454.4|29342.4|29453.9|29341.9|29454.8|29342.8|29453.7|29341.7|16
1653120690000|2022-05-21 08:11:30|29453.8|29341.8|29456.8|29344.8|29458.2|29346.2|29453.1|29341.1|23
1653120700000|2022-05-21 08:11:40|29456.9|29344.9|29462.2|29350.2|29462.3|29350.3|29455.9|29343.9|23
1653120710000|2022-05-21 08:11:50|29462.6|29350.6|29461.7|29349.7|29462.9|29350.9|29461.3|29349.3|14
1653120720000|2022-05-21 08:12:00|29461.8|29349.8|29460.9|29348.9|29461.8|29349.8|29460.8|29348.8|9
1653120730000|2022-05-21 08:12:10|29461.2|29349.2|29460.8|29348.8|29461.2|29349.2|29460.5|29348.5|22
1653120740000|2022-05-21 08:12:20|29460.7|29348.7|29461.9|29349.9|29462.2|29350.2|29460.6|29348.6|14
1653120750000|2022-05-21 08:12:30|29462|29350|29461.3|29349.3|29462.2|29350.2|29461.3|29349.3|12
1653120760000|2022-05-21 08:12:40|29461.4|29349.4|29460.4|29348.4|29461.6|29349.6|29460.1|29348.1|18
1653120770000|2022-05-21 08:12:50|29460.2|29348.2|29463|29351|29463|29351|29460.2|29348.2|14
1653120780000|2022-05-21 08:13:00|29462.4|29350.4|29466.4|29354.4|29468.1|29356.1|29462.1|29350.1|22
1653120790000|2022-05-21 08:13:10|29466.3|29354.3|29466.6|29354.6|29467.8|29355.8|29466.3|29354.3|12
1653120800000|2022-05-21 08:13:20|29467.2|29355.2|29467.3|29355.3|29467.3|29355.3|29466.4|29354.4|17
1653120810000|2022-05-21 08:13:30|29467.2|29355.2|29474.4|29362.4|29475.3|29363.3|29467.2|29355.2|18
1653120820000|2022-05-21 08:13:40|29474.5|29362.5|29475.3|29363.3|29475.3|29363.3|29474.1|29362.1|19
1653120830000|2022-05-21 08:13:50|29475.2|29363.2|29493.2|29381.2|29494|29382|29474.2|29362.2|34
1653120840000|2022-05-21 08:14:00|29492.8|29380.8|29484.9|29372.9|29492.9|29380.9|29483.3|29371.3|33
1653120850000|2022-05-21 08:14:10|29483.6|29371.6|29480.3|29368.3|29483.7|29371.7|29479.6|29367.6|17
1653120860000|2022-05-21 08:14:20|29479.9|29367.9|29476.1|29364.1|29479.9|29367.9|29474.8|29362.8|18
1653120870000|2022-05-21 08:14:30|29476.2|29364.2|29482.9|29370.9|29482.9|29370.9|29475.6|29363.6|22
1653120880000|2022-05-21 08:14:40|29482.6|29370.6|29478.2|29366.2|29482.6|29370.6|29477.1|29365.1|22
1653120890000|2022-05-21 08:14:50|29478.4|29366.4|29479.1|29367.1|29479.8|29367.8|29478.3|29366.3|26
1653120900000|2022-05-21 08:15:00|29479.4|29367.4|29472.1|29360.1|29479.6|29367.6|29471.8|29359.8|20
1653120910000|2022-05-21 08:15:10|29472.2|29360.2|29472.1|29360.1|29472.3|29360.3|29472|29360|7
1653120920000|2022-05-21 08:15:20|29471.9|29359.9|29463|29351|29472|29360|29463|29351|9
1653120930000|2022-05-21 08:15:30|29463.3|29351.3|29463.6|29351.6|29464.2|29352.2|29463.1|29351.1|16
1653120940000|2022-05-21 08:15:40|29463.7|29351.7|29461.5|29349.5|29463.9|29351.9|29461.5|29349.5|21
1653120950000|2022-05-21 08:15:50|29461|29349|29460|29348|29461.1|29349.1|29459.6|29347.6|23
1653120960000|2022-05-21 08:16:00|29460.2|29348.2|29458.8|29346.8|29460.2|29348.2|29458.6|29346.6|12
1653120970000|2022-05-21 08:16:10|29459|29347|29457.9|29345.9|29459|29347|29457.5|29345.5|14
1653120980000|2022-05-21 08:16:20|29457.8|29345.8|29460.6|29348.6|29460.6|29348.6|29457.8|29345.8|18
1653120990000|2022-05-21 08:16:30|29460.7|29348.7|29459.5|29347.5|29460.7|29348.7|29459.5|29347.5|20
1653121000000|2022-05-21 08:16:40|29459.7|29347.7|29459.5|29347.5|29459.9|29347.9|29458.7|29346.7|22
1653121010000|2022-05-21 08:16:50|29459.2|29347.2|29458|29346|29459.2|29347.2|29457.3|29345.3|13
1653121020000|2022-05-21 08:17:00|29458.4|29346.4|29458.5|29346.5|29458.5|29346.5|29458.4|29346.4|2
1653121030000|2022-05-21 08:17:10|29458.1|29346.1|29459.5|29347.5|29459.8|29347.8|29457|29345|13
1653121040000|2022-05-21 08:17:20|29459.9|29347.9|29461.2|29349.2|29462.2|29350.2|29459.3|29347.3|19
1653121050000|2022-05-21 08:17:30|29461.3|29349.3|29461.2|29349.2|29461.5|29349.5|29460.9|29348.9|19
1653121060000|2022-05-21 08:17:40|29461.3|29349.3|29461.5|29349.5|29462.2|29350.2|29461.2|29349.2|20
1653121070000|2022-05-21 08:17:50|29462|29350|29461.4|29349.4|29462|29350|29461.3|29349.3|15
1653121080000|2022-05-21 08:18:00|29461.5|29349.5|29458.5|29346.5|29461.5|29349.5|29456.5|29344.5|27
1653121090000|2022-05-21 08:18:10|29458.4|29346.4|29459.8|29347.8|29459.8|29347.8|29458.3|29346.3|18
1653121100000|2022-05-21 08:18:20|29459.1|29347.1|29456.1|29344.1|29459.1|29347.1|29456.1|29344.1|26
1653121110000|2022-05-21 08:18:30|29456.3|29344.3|29444.2|29332.2|29456.3|29344.3|29444.2|29332.2|23
1653121120000|2022-05-21 08:18:40|29444.3|29332.3|29443.5|29331.5|29444.3|29332.3|29443.4|29331.4|10
1653121130000|2022-05-21 08:18:50|29443|29331|29441.8|29329.8|29443|29331|29441.6|29329.6|10
1653121140000|2022-05-21 08:19:00|29441.9|29329.9|29444.2|29332.2|29444.4|29332.4|29441.8|29329.8|13
1653121150000|2022-05-21 08:19:10|29444|29332|29443.5|29331.5|29445.8|29333.8|29443.5|29331.5|9
1653121160000|2022-05-21 08:19:20|29443.4|29331.4|29428.9|29316.9|29443.4|29331.4|29428.9|29316.9|19
1653121170000|2022-05-21 08:19:30|29426.4|29314.4|29421.1|29309.1|29426.6|29314.6|29416.1|29304.1|31
1653121180000|2022-05-21 08:19:40|29421.6|29309.6|29419.2|29307.2|29421.6|29309.6|29418.9|29306.9|27
1653121190000|2022-05-21 08:19:50|29418.9|29306.9|29423.8|29311.8|29424.6|29312.6|29418.3|29306.3|30
1653121200000|2022-05-21 08:20:00|29423.7|29311.7|29421.9|29309.9|29423.8|29311.8|29420.6|29308.6|33
1653121210000|2022-05-21 08:20:10|29423.3|29311.3|29421.9|29309.9|29423.3|29311.3|29421.6|29309.6|25
1653121220000|2022-05-21 08:20:20|29421.4|29309.4|29420.8|29308.8|29421.8|29309.8|29420.7|29308.7|23
1653121230000|2022-05-21 08:20:30|29420.9|29308.9|29420.5|29308.5|29421.7|29309.7|29420.3|29308.3|22
1653121240000|2022-05-21 08:20:40|29420.3|29308.3|29419.5|29307.5|29420.3|29308.3|29419.3|29307.3|21
1653121250000|2022-05-21 08:20:50|29419.7|29307.7|29419.3|29307.3|29420|29308|29419.3|29307.3|19
1653121260000|2022-05-21 08:21:00|29419.4|29307.4|29420.3|29308.3|29421.1|29309.1|29419.2|29307.2|17
1653121270000|2022-05-21 08:21:10|29420.6|29308.6|29419.7|29307.7|29421.1|29309.1|29418.7|29306.7|19
1653121280000|2022-05-21 08:21:20|29420|29308|29419.8|29307.8|29421.6|29309.6|29419.3|29307.3|22
1653121290000|2022-05-21 08:21:30|29419.9|29307.9|29427.7|29315.7|29428.5|29316.5|29419.8|29307.8|18
1653121300000|2022-05-21 08:21:40|29427.8|29315.8|29430.5|29318.5|29430.6|29318.6|29427.7|29315.7|22
1653121310000|2022-05-21 08:21:50|29430|29318|29430.2|29318.2|29430.4|29318.4|29429.6|29317.6|24
1653121320000|2022-05-21 08:22:00|29430.1|29318.1|29426|29314|29430.7|29318.7|29425.9|29313.9|26
1653121330000|2022-05-21 08:22:10|29426.4|29314.4|29427.3|29315.3|29427.3|29315.3|29425.5|29313.5|23
1653121340000|2022-05-21 08:22:20|29427.5|29315.5|29431.4|29319.4|29431.5|29319.5|29426.9|29314.9|25
1653121350000|2022-05-21 08:22:30|29431.5|29319.5|29444.5|29332.5|29444.5|29332.5|29431.5|29319.5|28
1653121360000|2022-05-21 08:22:40|29444.6|29332.6|29441.7|29329.7|29446.3|29334.3|29441.2|29329.2|27
1653121370000|2022-05-21 08:22:50|29441.2|29329.2|29442.1|29330.1|29442.1|29330.1|29440.3|29328.3|17
1653121380000|2022-05-21 08:23:00|29442|29330|29433.3|29321.3|29442.3|29330.3|29433.1|29321.1|23
1653121390000|2022-05-21 08:23:10|29433.4|29321.4|29434.2|29322.2|29434.9|29322.9|29433.2|29321.2|22
1653121400000|2022-05-21 08:23:20|29434.1|29322.1|29431.5|29319.5|29434.1|29322.1|29430.6|29318.6|20
1653121410000|2022-05-21 08:23:30|29431.6|29319.6|29433.3|29321.3|29433.8|29321.8|29431.5|29319.5|24
1653121420000|2022-05-21 08:23:40|29433.4|29321.4|29433.3|29321.3|29433.4|29321.4|29433.3|29321.3|8
1653121430000|2022-05-21 08:23:50|29433.4|29321.4|29434.1|29322.1|29434.5|29322.5|29431.9|29319.9|22
1653121440000|2022-05-21 08:24:00|29434|29322|29433.1|29321.1|29434|29322|29433.1|29321.1|14
1653121450000|2022-05-21 08:24:10|29433.4|29321.4|29432.8|29320.8|29433.4|29321.4|29432.7|29320.7|15
1653121460000|2022-05-21 08:24:20|29433.1|29321.1|29433.6|29321.6|29433.9|29321.9|29432.8|29320.8|15
1653121470000|2022-05-21 08:24:30|29432.9|29320.9|29432.9|29320.9|29433.5|29321.5|29432.9|29320.9|19
1653121480000|2022-05-21 08:24:40|29433|29321|29433.2|29321.2|29433.3|29321.3|29432.7|29320.7|16
1653121490000|2022-05-21 08:24:50|29432.9|29320.9|29431|29319|29432.9|29320.9|29430.6|29318.6|19
1653121500000|2022-05-21 08:25:00|29431.2|29319.2|29431|29319|29431.2|29319.2|29430.7|29318.7|14
1653121510000|2022-05-21 08:25:10|29430.9|29318.9|29430.9|29318.9|29431.8|29319.8|29430.9|29318.9|15
1653121520000|2022-05-21 08:25:20|29430.8|29318.8|29430.8|29318.8|29431.1|29319.1|29430.7|29318.7|19
1653121530000|2022-05-21 08:25:30|29430.9|29318.9|29433.5|29321.5|29433.5|29321.5|29428.5|29316.5|27
1653121540000|2022-05-21 08:25:40|29434.2|29322.2|29445.6|29333.6|29445.9|29333.9|29434.2|29322.2|24
1653121550000|2022-05-21 08:25:50|29441.4|29329.4|29445.4|29333.4|29445.8|29333.8|29439.7|29327.7|29
1653121560000|2022-05-21 08:26:00|29446.4|29334.4|29445.1|29333.1|29446.4|29334.4|29444.9|29332.9|13
1653121570000|2022-05-21 08:26:10|29445|29333|29435.7|29323.7|29445|29333|29435.3|29323.3|28
1653121580000|2022-05-21 08:26:20|29435.9|29323.9|29434.8|29322.8|29435.9|29323.9|29434.8|29322.8|25
1653121590000|2022-05-21 08:26:30|29434.9|29322.9|29434.9|29322.9|29435.8|29323.8|29434.8|29322.8|20
1653121600000|2022-05-21 08:26:40|29435|29323|29450.9|29338.9|29450.9|29338.9|29435|29323|28
1653121610000|2022-05-21 08:26:50|29450.8|29338.8|29442.8|29330.8|29450.8|29338.8|29441.8|29329.8|30
1653121620000|2022-05-21 08:27:00|29443|29331|29443.1|29331.1|29443.1|29331.1|29442.1|29330.1|30
1653121630000|2022-05-21 08:27:10|29443|29331|29446.5|29334.5|29448.5|29336.5|29442.6|29330.6|25
1653121640000|2022-05-21 08:27:20|29446.6|29334.6|29450.9|29338.9|29454.2|29342.2|29446.6|29334.6|30
1653121650000|2022-05-21 08:27:30|29451|29339|29452.1|29340.1|29452.3|29340.3|29450|29338|26
1653121660000|2022-05-21 08:27:40|29452|29340|29464.1|29352.1|29467|29355|29452|29340|27
1653121670000|2022-05-21 08:27:50|29464.3|29352.3|29453.8|29341.8|29465.1|29353.1|29453.8|29341.8|34
1653121680000|2022-05-21 08:28:00|29453.9|29341.9|29453.7|29341.7|29453.9|29341.9|29453.1|29341.1|16
1653121690000|2022-05-21 08:28:10|29453.4|29341.4|29451|29339|29453.8|29341.8|29450.9|29338.9|13
1653121700000|2022-05-21 08:28:20|29450.9|29338.9|29453.9|29341.9|29453.9|29341.9|29450.9|29338.9|11
1653121710000|2022-05-21 08:28:30|29453.6|29341.6|29453.6|29341.6|29453.7|29341.7|29453.3|29341.3|5
1653121720000|2022-05-21 08:28:40|29453.7|29341.7|29450|29338|29453.7|29341.7|29449.9|29337.9|15
1653121730000|2022-05-21 08:28:50|29450.1|29338.1|29450.1|29338.1|29450.1|29338.1|29449.2|29337.2|8
1653121740000|2022-05-21 08:29:00|29450|29338|29450|29338|29450.3|29338.3|29450|29338|7
1653121750000|2022-05-21 08:29:10|29450.3|29338.3|29440.4|29328.4|29450.3|29338.3|29440.4|29328.4|17
1653121760000|2022-05-21 08:29:20|29439.3|29327.3|29434.1|29322.1|29439.3|29327.3|29432.3|29320.3|23
1653121770000|2022-05-21 08:29:30|29433.4|29321.4|29434.7|29322.7|29434.7|29322.7|29432.8|29320.8|18
1653121780000|2022-05-21 08:29:40|29434.3|29322.3|29433.1|29321.1|29434.3|29322.3|29432.8|29320.8|22
1653121790000|2022-05-21 08:29:50|29433|29321|29436.2|29324.2|29436.4|29324.4|29432.8|29320.8|20
1653121800000|2022-05-21 08:30:00|29436.4|29324.4|29434|29322|29437|29325|29433.6|29321.6|20
1653121810000|2022-05-21 08:30:10|29433.9|29321.9|29435.1|29323.1|29435.3|29323.3|29433.9|29321.9|14
1653121820000|2022-05-21 08:30:20|29434.7|29322.7|29434.6|29322.6|29435.1|29323.1|29434|29322|14
1653121830000|2022-05-21 08:30:30|29434.7|29322.7|29434.7|29322.7|29434.7|29322.7|29434.7|29322.7|1
1653121840000|2022-05-21 08:30:40|29435|29323|29434.7|29322.7|29435|29323|29434.7|29322.7|6
1653121850000|2022-05-21 08:30:50|29435|29323|29434.7|29322.7|29435|29323|29434.6|29322.6|3
1653121860000|2022-05-21 08:31:00|29435.6|29323.6|29434.7|29322.7|29435.6|29323.6|29434.5|29322.5|16
1653121870000|2022-05-21 08:31:10|29434.6|29322.6|29434.6|29322.6|29434.7|29322.7|29434.6|29322.6|7
1653121880000|2022-05-21 08:31:20|29435.1|29323.1|29435.1|29323.1|29435.1|29323.1|29434.8|29322.8|10
1653121890000|2022-05-21 08:31:30|29435.2|29323.2|29428.5|29316.5|29435.3|29323.3|29427.5|29315.5|15
1653121900000|2022-05-21 08:31:40|29427.5|29315.5|29428.4|29316.4|29428.8|29316.8|29426.9|29314.9|19
1653121910000|2022-05-21 08:31:50|29425.4|29313.4|29425.1|29313.1|29425.6|29313.6|29424.9|29312.9|17
1653121920000|2022-05-21 08:32:00|29425.2|29313.2|29433.1|29321.1|29433.1|29321.1|29425.2|29313.2|19
1653121930000|2022-05-21 08:32:10|29433|29321|29426.1|29314.1|29433|29321|29425.8|29313.8|23
1653121940000|2022-05-21 08:32:20|29426.7|29314.7|29425.8|29313.8|29427.8|29315.8|29425.6|29313.6|23
1653121950000|2022-05-21 08:32:30|29425.6|29313.6|29427.8|29315.8|29427.8|29315.8|29425.6|29313.6|8
1653121960000|2022-05-21 08:32:40|29427.9|29315.9|29427.9|29315.9|29427.9|29315.9|29427.8|29315.8|3
1653121970000|2022-05-21 08:32:50|29428.4|29316.4|29428.2|29316.2|29428.9|29316.9|29427.6|29315.6|9
1653121980000|2022-05-21 08:33:00|29424.6|29312.6|29423.6|29311.6|29425|29313|29422.1|29310.1|20
1653121990000|2022-05-21 08:33:10|29424.2|29312.2|29424.2|29312.2|29424.6|29312.6|29423.3|29311.3|13
1653122000000|2022-05-21 08:33:20|29424.3|29312.3|29424.4|29312.4|29424.9|29312.9|29423.8|29311.8|16
1653122010000|2022-05-21 08:33:30|29424.1|29312.1|29424.3|29312.3|29424.3|29312.3|29423.2|29311.2|6
1653122020000|2022-05-21 08:33:40|29423.7|29311.7|29424.2|29312.2|29424.4|29312.4|29423.7|29311.7|5
1653122030000|2022-05-21 08:33:50|29424.1|29312.1|29425.1|29313.1|29425.1|29313.1|29424.1|29312.1|8
1653122040000|2022-05-21 08:34:00|29424.9|29312.9|29418.3|29306.3|29424.9|29312.9|29418.3|29306.3|9
1653122050000|2022-05-21 08:34:10|29417.9|29305.9|29418|29306|29418.6|29306.6|29410.1|29298.1|23
1653122060000|2022-05-21 08:34:20|29417.6|29305.6|29410.6|29298.6|29420.7|29308.7|29408.4|29296.4|31
1653122070000|2022-05-21 08:34:30|29410.8|29298.8|29414.5|29302.5|29414.5|29302.5|29410.3|29298.3|18
1653122080000|2022-05-21 08:34:40|29414.2|29302.2|29414.8|29302.8|29416.2|29304.2|29413.9|29301.9|17
1653122090000|2022-05-21 08:34:50|29414.3|29302.3|29415.3|29303.3|29415.4|29303.4|29411.6|29299.6|13
1653122100000|2022-05-21 08:35:00|29414.7|29302.7|29413.9|29301.9|29415.3|29303.3|29413.9|29301.9|13
1653122110000|2022-05-21 08:35:10|29414.8|29302.8|29414.2|29302.2|29415.1|29303.1|29414.1|29302.1|20
1653122120000|2022-05-21 08:35:20|29412.7|29300.7|29418.7|29306.7|29420|29308|29412.7|29300.7|32
1653122130000|2022-05-21 08:35:30|29418.8|29306.8|29430.2|29318.2|29430.4|29318.4|29418.7|29306.7|30
1653122140000|2022-05-21 08:35:40|29429.9|29317.9|29433.3|29321.3|29433.3|29321.3|29429.7|29317.7|24
1653122150000|2022-05-21 08:35:50|29433.4|29321.4|29432.2|29320.2|29433.6|29321.6|29432.2|29320.2|15
1653122160000|2022-05-21 08:36:00|29433.2|29321.2|29429.1|29317.1|29433.5|29321.5|29429.1|29317.1|27
1653122170000|2022-05-21 08:36:10|29431.6|29319.6|29435.1|29323.1|29435.6|29323.6|29428.9|29316.9|20
1653122180000|2022-05-21 08:36:20|29434.7|29322.7|29435.2|29323.2|29435.3|29323.3|29433.3|29321.3|14
1653122190000|2022-05-21 08:36:30|29434.3|29322.3|29435.3|29323.3|29435.3|29323.3|29433.9|29321.9|7
1653122200000|2022-05-21 08:36:40|29435.2|29323.2|29444.8|29332.8|29447.1|29335.1|29435.2|29323.2|26
1653122210000|2022-05-21 08:36:50|29446.9|29334.9|29465.5|29353.5|29467.4|29355.4|29446.8|29334.8|24
1653122220000|2022-05-21 08:37:00|29465.6|29353.6|29461.1|29349.1|29467.9|29355.9|29460.8|29348.8|21
1653122230000|2022-05-21 08:37:10|29460.8|29348.8|29460.9|29348.9|29462.1|29350.1|29460.2|29348.2|26
1653122240000|2022-05-21 08:37:20|29460.7|29348.7|29465.4|29353.4|29465.4|29353.4|29457.6|29345.6|26
1653122250000|2022-05-21 08:37:30|29465.6|29353.6|29467.4|29355.4|29467.4|29355.4|29461.7|29349.7|28
1653122260000|2022-05-21 08:37:40|29467.5|29355.5|29467.8|29355.8|29468.3|29356.3|29465.1|29353.1|26
1653122270000|2022-05-21 08:37:50|29467.5|29355.5|29466.4|29354.4|29467.5|29355.5|29466.3|29354.3|11
1653122280000|2022-05-21 08:38:00|29466.5|29354.5|29461.9|29349.9|29466.9|29354.9|29461.4|29349.4|22
1653122290000|2022-05-21 08:38:10|29461.7|29349.7|29461.4|29349.4|29461.9|29349.9|29461.4|29349.4|13
1653122300000|2022-05-21 08:38:20|29461.5|29349.5|29454.5|29342.5|29461.5|29349.5|29452.9|29340.9|25
1653122310000|2022-05-21 08:38:30|29454.4|29342.4|29455.9|29343.9|29457.7|29345.7|29454.4|29342.4|18
1653122320000|2022-05-21 08:38:40|29454|29342|29451|29339|29454|29342|29450.4|29338.4|21
1653122330000|2022-05-21 08:38:50|29451.5|29339.5|29451.8|29339.8|29452.2|29340.2|29451.5|29339.5|8
1653122340000|2022-05-21 08:39:00|29452.2|29340.2|29452.2|29340.2|29452.2|29340.2|29452.2|29340.2|1
1653122350000|2022-05-21 08:39:10|29452.1|29340.1|29451.8|29339.8|29452.2|29340.2|29451.8|29339.8|3
1653122360000|2022-05-21 08:39:20|29451.4|29339.4|29451.9|29339.9|29452|29340|29451.4|29339.4|7
1653122370000|2022-05-21 08:39:30|29451.8|29339.8|29455.9|29343.9|29456.4|29344.4|29451.7|29339.7|22
1653122380000|2022-05-21 08:39:40|29455.4|29343.4|29456|29344|29456|29344|29455.4|29343.4|7
1653122390000|2022-05-21 08:39:50|29455.2|29343.2|29455.7|29343.7|29455.8|29343.8|29455.2|29343.2|17
1653122400000|2022-05-21 08:40:00|29455.1|29343.1|29455.7|29343.7|29455.7|29343.7|29455.1|29343.1|20
1653122410000|2022-05-21 08:40:10|29455.3|29343.3|29454.8|29342.8|29455.3|29343.3|29454.8|29342.8|22
1653122420000|2022-05-21 08:40:20|29455.3|29343.3|29455.3|29343.3|29455.3|29343.3|29454.8|29342.8|19
1653122430000|2022-05-21 08:40:30|29454.8|29342.8|29456.1|29344.1|29456.1|29344.1|29454.8|29342.8|18
1653122440000|2022-05-21 08:40:40|29455.9|29343.9|29456.1|29344.1|29456.1|29344.1|29455.5|29343.5|4
1653122450000|2022-05-21 08:40:50|29456.6|29344.6|29459.7|29347.7|29459.8|29347.8|29455.4|29343.4|24
1653122460000|2022-05-21 08:41:00|29460.3|29348.3|29461.7|29349.7|29463.7|29351.7|29460.3|29348.3|32
1653122470000|2022-05-21 08:41:10|29462.1|29350.1|29460.2|29348.2|29463.1|29351.1|29459.7|29347.7|22
1653122480000|2022-05-21 08:41:20|29460.1|29348.1|29462.6|29350.6|29463.6|29351.6|29460|29348|21
1653122490000|2022-05-21 08:41:30|29462.5|29350.5|29461.6|29349.6|29463|29351|29461.2|29349.2|16
1653122500000|2022-05-21 08:41:40|29462.1|29350.1|29461.9|29349.9|29462.2|29350.2|29461.4|29349.4|12
1653122510000|2022-05-21 08:41:50|29462|29350|29462.5|29350.5|29462.8|29350.8|29461.9|29349.9|11
1653122520000|2022-05-21 08:42:00|29463.4|29351.4|29459.6|29347.6|29463.4|29351.4|29458.4|29346.4|29
1653122530000|2022-05-21 08:42:10|29459.5|29347.5|29459.2|29347.2|29460|29348|29458.3|29346.3|24
1653122540000|2022-05-21 08:42:20|29458.8|29346.8|29458.9|29346.9|29459.6|29347.6|29458.1|29346.1|23
1653122550000|2022-05-21 08:42:30|29458.7|29346.7|29454.5|29342.5|29459|29347|29454.2|29342.2|22
1653122560000|2022-05-21 08:42:40|29454.4|29342.4|29454.7|29342.7|29455.1|29343.1|29454|29342|17
1653122570000|2022-05-21 08:42:50|29454.5|29342.5|29456.2|29344.2|29458.2|29346.2|29454.5|29342.5|28
1653122580000|2022-05-21 08:43:00|29456.4|29344.4|29455.2|29343.2|29456.4|29344.4|29454.2|29342.2|29
1653122590000|2022-05-21 08:43:10|29455.1|29343.1|29453.4|29341.4|29455.4|29343.4|29452.2|29340.2|35
1653122600000|2022-05-21 08:43:20|29453.3|29341.3|29453.3|29341.3|29454|29342|29453.2|29341.2|17
1653122610000|2022-05-21 08:43:30|29453.4|29341.4|29453.3|29341.3|29453.8|29341.8|29453.2|29341.2|17
1653122620000|2022-05-21 08:43:40|29453.2|29341.2|29453.4|29341.4|29453.8|29341.8|29453.2|29341.2|13
1653122630000|2022-05-21 08:43:50|29453.2|29341.2|29448.5|29336.5|29453.7|29341.7|29445.4|29333.4|22
1653122640000|2022-05-21 08:44:00|29448.6|29336.6|29434.3|29322.3|29449|29337|29431.6|29319.6|32
1653122650000|2022-05-21 08:44:10|29434.4|29322.4|29426.4|29314.4|29434.4|29322.4|29426.2|29314.2|28
1653122660000|2022-05-21 08:44:20|29426.5|29314.5|29427|29315|29427.2|29315.2|29426.4|29314.4|9
1653122670000|2022-05-21 08:44:30|29426.7|29314.7|29426.1|29314.1|29426.9|29314.9|29425.9|29313.9|23
1653122680000|2022-05-21 08:44:40|29426.6|29314.6|29426.3|29314.3|29427|29315|29426|29314|6
1653122690000|2022-05-21 08:44:50|29426|29314|29427|29315|29428|29316|29426|29314|30
1653122700000|2022-05-21 08:45:00|29426.9|29314.9|29420.5|29308.5|29427|29315|29420.4|29308.4|27
1653122710000|2022-05-21 08:45:10|29420.6|29308.6|29420.7|29308.7|29421.6|29309.6|29420|29308|21
1653122720000|2022-05-21 08:45:20|29420|29308|29405.8|29293.8|29420|29308|29404.7|29292.7|33
1653122730000|2022-05-21 08:45:30|29405.6|29293.6|29396.8|29284.8|29407|29295|29396.8|29284.8|29
1653122740000|2022-05-21 08:45:40|29395.4|29283.4|29396.6|29284.6|29397.4|29285.4|29395|29283|20
1653122750000|2022-05-21 08:45:50|29396.5|29284.5|29395.3|29283.3|29396.5|29284.5|29395|29283|20
1653122760000|2022-05-21 08:46:00|29395.2|29283.2|29395.2|29283.2|29395.8|29283.8|29394.2|29282.2|27
1653122770000|2022-05-21 08:46:10|29395.4|29283.4|29399.5|29287.5|29400.1|29288.1|29395.2|29283.2|29
1653122780000|2022-05-21 08:46:20|29398.8|29286.8|29392.5|29280.5|29400.7|29288.7|29392.5|29280.5|31
1653122790000|2022-05-21 08:46:30|29393|29281|29386.8|29274.8|29393|29281|29383.9|29271.9|26
1653122800000|2022-05-21 08:46:40|29386.5|29274.5|29388.8|29276.8|29391.4|29279.4|29386.5|29274.5|35
1653122810000|2022-05-21 08:46:50|29388.4|29276.4|29389.6|29277.6|29390.6|29278.6|29385.1|29273.1|29
1653122820000|2022-05-21 08:47:00|29389.5|29277.5|29394.4|29282.4|29398|29286|29389.5|29277.5|32
1653122830000|2022-05-21 08:47:10|29393.4|29281.4|29392.7|29280.7|29393.7|29281.7|29392.4|29280.4|22
1653122840000|2022-05-21 08:47:20|29392.8|29280.8|29385.7|29273.7|29393.3|29281.3|29385.1|29273.1|22
1653122850000|2022-05-21 08:47:30|29386.1|29274.1|29385.9|29273.9|29386.1|29274.1|29385.1|29273.1|14
1653122860000|2022-05-21 08:47:40|29385.8|29273.8|29385.9|29273.9|29388.7|29276.7|29385|29273|28
1653122870000|2022-05-21 08:47:50|29385.7|29273.7|29387.1|29275.1|29388.5|29276.5|29384.9|29272.9|20
1653122880000|2022-05-21 08:48:00|29387.7|29275.7|29386.8|29274.8|29387.7|29275.7|29386.8|29274.8|7
1653122890000|2022-05-21 08:48:10|29386.7|29274.7|29386.7|29274.7|29386.9|29274.9|29386.7|29274.7|3
1653122900000|2022-05-21 08:48:20|29387.2|29275.2|29382.6|29270.6|29387.2|29275.2|29382.3|29270.3|14
1653122910000|2022-05-21 08:48:30|29382.4|29270.4|29382.9|29270.9|29386.8|29274.8|29382.4|29270.4|23
1653122920000|2022-05-21 08:48:40|29383|29271|29381|29269|29384.2|29272.2|29381|29269|25
1653122930000|2022-05-21 08:48:50|29380.7|29268.7|29385.8|29273.8|29385.8|29273.8|29380.7|29268.7|25
1653122940000|2022-05-21 08:49:00|29385.9|29273.9|29384.7|29272.7|29385.9|29273.9|29384.2|29272.2|28
1653122950000|2022-05-21 08:49:10|29384.5|29272.5|29384.3|29272.3|29385.2|29273.2|29383|29271|25
1653122960000|2022-05-21 08:49:20|29384.8|29272.8|29382.8|29270.8|29385.2|29273.2|29382|29270|19
1653122970000|2022-05-21 08:49:30|29382.7|29270.7|29384.1|29272.1|29385.3|29273.3|29382.5|29270.5|22
1653122980000|2022-05-21 08:49:40|29384.2|29272.2|29384.3|29272.3|29384.8|29272.8|29383.8|29271.8|21
1653122990000|2022-05-21 08:49:50|29384.2|29272.2|29383.9|29271.9|29384.6|29272.6|29383.6|29271.6|20
1653123000000|2022-05-21 08:50:00|29384|29272|29387.3|29275.3|29388.1|29276.1|29383.1|29271.1|28
1653123010000|2022-05-21 08:50:10|29386.7|29274.7|29385.3|29273.3|29387.3|29275.3|29382.9|29270.9|25
1653123020000|2022-05-21 08:50:20|29385.7|29273.7|29383.4|29271.4|29386.1|29274.1|29383.4|29271.4|26
1653123030000|2022-05-21 08:50:30|29384.7|29272.7|29387.1|29275.1|29389.7|29277.7|29384.7|29272.7|26
1653123040000|2022-05-21 08:50:40|29387|29275|29386.7|29274.7|29387|29275|29385.6|29273.6|12
1653123050000|2022-05-21 08:50:50|29385.7|29273.7|29385.5|29273.5|29386|29274|29385.2|29273.2|17
1653123060000|2022-05-21 08:51:00|29385.6|29273.6|29385.8|29273.8|29386|29274|29385.6|29273.6|13
1653123070000|2022-05-21 08:51:10|29385.9|29273.9|29389.9|29277.9|29390.3|29278.3|29385.1|29273.1|28
1653123080000|2022-05-21 08:51:20|29390.2|29278.2|29388.7|29276.7|29390.2|29278.2|29388|29276|21
1653123090000|2022-05-21 08:51:30|29388.3|29276.3|29390.1|29278.1|29390.3|29278.3|29387.9|29275.9|17
1653123100000|2022-05-21 08:51:40|29390.4|29278.4|29390.8|29278.8|29393.1|29281.1|29390.3|29278.3|16
1653123110000|2022-05-21 08:51:50|29391|29279|29395.1|29283.1|29395.1|29283.1|29391|29279|17
1653123120000|2022-05-21 08:52:00|29394.7|29282.7|29393.2|29281.2|29394.9|29282.9|29391.1|29279.1|23
1653123130000|2022-05-21 08:52:10|29393.7|29281.7|29393.3|29281.3|29394.2|29282.2|29393.3|29281.3|9
1653123140000|2022-05-21 08:52:20|29393.5|29281.5|29395.3|29283.3|29396.2|29284.2|29393.3|29281.3|19
1653123150000|2022-05-21 08:52:30|29395.1|29283.1|29394.9|29282.9|29395.4|29283.4|29394.3|29282.3|14
1653123160000|2022-05-21 08:52:40|29394.5|29282.5|29393.5|29281.5|29394.5|29282.5|29393.3|29281.3|10
1653123170000|2022-05-21 08:52:50|29393.2|29281.2|29391.8|29279.8|29393.2|29281.2|29391.8|29279.8|6
1653123180000|2022-05-21 08:53:00|29391.7|29279.7|29392.1|29280.1|29392.1|29280.1|29391.7|29279.7|4
1653123190000|2022-05-21 08:53:10|29391.7|29279.7|29380.6|29268.6|29391.7|29279.7|29380.6|29268.6|22
1653123200000|2022-05-21 08:53:20|29381|29269|29383.4|29271.4|29383.7|29271.7|29381|29269|25
1653123210000|2022-05-21 08:53:30|29383.6|29271.6|29384.5|29272.5|29384.7|29272.7|29383.6|29271.6|19
1653123220000|2022-05-21 08:53:40|29384|29272|29389.1|29277.1|29389.2|29277.2|29384|29272|14
1653123230000|2022-05-21 08:53:50|29388.8|29276.8|29387.5|29275.5|29388.8|29276.8|29386|29274|24
1653123240000|2022-05-21 08:54:00|29387.9|29275.9|29388.9|29276.9|29389.4|29277.4|29387.6|29275.6|24
1653123250000|2022-05-21 08:54:10|29389.4|29277.4|29387.1|29275.1|29389.5|29277.5|29387.1|29275.1|27
1653123260000|2022-05-21 08:54:20|29386.8|29274.8|29389.5|29277.5|29389.5|29277.5|29386.8|29274.8|26
1653123270000|2022-05-21 08:54:30|29389.6|29277.6|29390.6|29278.6|29392|29280|29389.1|29277.1|17
1653123280000|2022-05-21 08:54:40|29390.7|29278.7|29390.7|29278.7|29390.7|29278.7|29390.5|29278.5|9
1653123290000|2022-05-21 08:54:50|29390.6|29278.6|29389.7|29277.7|29391.1|29279.1|29389.6|29277.6|12
1653123300000|2022-05-21 08:55:00|29390.9|29278.9|29390.1|29278.1|29391.9|29279.9|29389.7|29277.7|16
1653123310000|2022-05-21 08:55:10|29389.7|29277.7|29389.6|29277.6|29389.8|29277.8|29389.2|29277.2|18
1653123320000|2022-05-21 08:55:20|29390|29278|29390.2|29278.2|29390.6|29278.6|29389.6|29277.6|20
1653123330000|2022-05-21 08:55:30|29390.6|29278.6|29389.8|29277.8|29390.6|29278.6|29389.5|29277.5|21
1653123340000|2022-05-21 08:55:40|29389.9|29277.9|29390.8|29278.8|29390.8|29278.8|29389.5|29277.5|23
1653123350000|2022-05-21 08:55:50|29390.7|29278.7|29390.7|29278.7|29391.1|29279.1|29389.7|29277.7|19
1653123360000|2022-05-21 08:56:00|29390.8|29278.8|29392.7|29280.7|29392.8|29280.8|29389.4|29277.4|13
1653123370000|2022-05-21 08:56:10|29392.5|29280.5|29397.2|29285.2|29397.2|29285.2|29392.2|29280.2|18
1653123380000|2022-05-21 08:56:20|29397.6|29285.6|29397|29285|29397.6|29285.6|29396.9|29284.9|4
1653123390000|2022-05-21 08:56:30|29397.4|29285.4|29397.6|29285.6|29397.6|29285.6|29397.4|29285.4|3
1653123400000|2022-05-21 08:56:40|29397.5|29285.5|29397.2|29285.2|29397.5|29285.5|29397.1|29285.1|3
1653123410000|2022-05-21 08:56:50|29397.7|29285.7|29398.2|29286.2|29398.3|29286.3|29397.7|29285.7|10
1653123420000|2022-05-21 08:57:00|29398.3|29286.3|29398.2|29286.2|29398.6|29286.6|29398.2|29286.2|12
1653123430000|2022-05-21 08:57:10|29398.1|29286.1|29395.6|29283.6|29398.1|29286.1|29395.1|29283.1|9
1653123440000|2022-05-21 08:57:20|29395.5|29283.5|29395.5|29283.5|29395.6|29283.6|29395.2|29283.2|13
1653123450000|2022-05-21 08:57:30|29395.4|29283.4|29394.9|29282.9|29395.5|29283.5|29394.9|29282.9|4
1653123460000|2022-05-21 08:57:40|29395.2|29283.2|29395.2|29283.2|29395.2|29283.2|29394.9|29282.9|11
1653123470000|2022-05-21 08:57:50|29395.1|29283.1|29392|29280|29395.3|29283.3|29392|29280|16
1653123480000|2022-05-21 08:58:00|29390.9|29278.9|29384.4|29272.4|29391.1|29279.1|29384.4|29272.4|22
1653123490000|2022-05-21 08:58:10|29385.1|29273.1|29383.9|29271.9|29385.4|29273.4|29383.9|29271.9|26
1653123500000|2022-05-21 08:58:20|29384.1|29272.1|29384.4|29272.4|29384.9|29272.9|29383.7|29271.7|29
1653123510000|2022-05-21 08:58:30|29384.7|29272.7|29384.1|29272.1|29386.1|29274.1|29384.1|29272.1|21
1653123520000|2022-05-21 08:58:40|29384|29272|29383.8|29271.8|29385|29273|29382.8|29270.8|27
1653123530000|2022-05-21 08:58:50|29383.7|29271.7|29383.8|29271.8|29384.7|29272.7|29383.1|29271.1|25
1653123540000|2022-05-21 08:59:00|29383.9|29271.9|29388|29276|29388.7|29276.7|29383.3|29271.3|30
1653123550000|2022-05-21 08:59:10|29387.9|29275.9|29388.1|29276.1|29388.3|29276.3|29387.9|29275.9|16
1653123560000|2022-05-21 08:59:20|29388.4|29276.4|29392.4|29280.4|29392.4|29280.4|29388.2|29276.2|20
1653123570000|2022-05-21 08:59:30|29391.7|29279.7|29389.9|29277.9|29391.7|29279.7|29389.3|29277.3|27
1653123580000|2022-05-21 08:59:40|29390.2|29278.2|29389.7|29277.7|29390.9|29278.9|29389.3|29277.3|24
1653123590000|2022-05-21 08:59:50|29389.1|29277.1|29387.1|29275.1|29389.6|29277.6|29387.1|29275.1|19
1653123600000|2022-05-21 09:00:00|29387.2|29275.2|29395.8|29283.8|29395.8|29283.8|29387.2|29275.2|17
1653123610000|2022-05-21 09:00:10|29395.5|29283.5|29394.3|29282.3|29396.2|29284.2|29394.3|29282.3|11
1653123620000|2022-05-21 09:00:20|29393.8|29281.8|29391.4|29279.4|29393.8|29281.8|29391.4|29279.4|21
1653123630000|2022-05-21 09:00:30|29391.6|29279.6|29387|29275|29391.6|29279.6|29386.7|29274.7|15
1653123640000|2022-05-21 09:00:40|29387.2|29275.2|29386.2|29274.2|29387.7|29275.7|29386.1|29274.1|24
1653123650000|2022-05-21 09:00:50|29386.3|29274.3|29382.3|29270.3|29387|29275|29382|29270|29
1653123660000|2022-05-21 09:01:00|29382.8|29270.8|29382.8|29270.8|29384|29272|29382|29270|23
1653123670000|2022-05-21 09:01:10|29382.6|29270.6|29382.3|29270.3|29382.9|29270.9|29382.3|29270.3|17
1653123680000|2022-05-21 09:01:20|29382.6|29270.6|29382.1|29270.1|29384|29272|29381.6|29269.6|23
1653123690000|2022-05-21 09:01:30|29382.3|29270.3|29378.2|29266.2|29382.3|29270.3|29377|29265|23
1653123700000|2022-05-21 09:01:40|29377.9|29265.9|29375.2|29263.2|29377.9|29265.9|29375.2|29263.2|23
1653123710000|2022-05-21 09:01:50|29375.1|29263.1|29383|29271|29383|29271|29373.3|29261.3|26
1653123720000|2022-05-21 09:02:00|29383.1|29271.1|29382.4|29270.4|29383.1|29271.1|29380.7|29268.7|18
1653123730000|2022-05-21 09:02:10|29382.6|29270.6|29372.1|29260.1|29384.6|29272.6|29372|29260|28
1653123740000|2022-05-21 09:02:20|29372.7|29260.7|29371.9|29259.9|29372.8|29260.8|29370.4|29258.4|27
1653123750000|2022-05-21 09:02:30|29372.1|29260.1|29379.6|29267.6|29381|29269|29370.6|29258.6|33
1653123760000|2022-05-21 09:02:40|29379.7|29267.7|29382.1|29270.1|29384.9|29272.9|29379.7|29267.7|31
1653123770000|2022-05-21 09:02:50|29382.5|29270.5|29382.1|29270.1|29383.1|29271.1|29381.2|29269.2|29
1653123780000|2022-05-21 09:03:00|29382.2|29270.2|29382.4|29270.4|29383.3|29271.3|29381.8|29269.8|24
1653123790000|2022-05-21 09:03:10|29382.3|29270.3|29382.6|29270.6|29383|29271|29381.7|29269.7|24
1653123800000|2022-05-21 09:03:20|29382.7|29270.7|29382.1|29270.1|29383.3|29271.3|29381.8|29269.8|20
1653123810000|2022-05-21 09:03:30|29382|29270|29382.1|29270.1|29382.8|29270.8|29381.9|29269.9|22
1653123820000|2022-05-21 09:03:40|29382.4|29270.4|29381.8|29269.8|29383.2|29271.2|29381.4|29269.4|24
1653123830000|2022-05-21 09:03:50|29381.7|29269.7|29371.3|29259.3|29381.7|29269.7|29371.3|29259.3|30
1653123840000|2022-05-21 09:04:00|29371.6|29259.6|29378.1|29266.1|29379.4|29267.4|29371.6|29259.6|25
1653123850000|2022-05-21 09:04:10|29378|29266|29377.3|29265.3|29378.6|29266.6|29377|29265|17
1653123860000|2022-05-21 09:04:20|29377.1|29265.1|29376.5|29264.5|29377.6|29265.6|29375.9|29263.9|20
1653123870000|2022-05-21 09:04:30|29376.7|29264.7|29377.8|29265.8|29379.1|29267.1|29376.2|29264.2|23
1653123880000|2022-05-21 09:04:40|29378.2|29266.2|29378.7|29266.7|29379.2|29267.2|29377.9|29265.9|24
1653123890000|2022-05-21 09:04:50|29378.6|29266.6|29378.8|29266.8|29378.9|29266.9|29378.4|29266.4|17
1653123900000|2022-05-21 09:05:00|29378.7|29266.7|29378.7|29266.7|29379.2|29267.2|29378.7|29266.7|19
1653123910000|2022-05-21 09:05:10|29379|29267|29379.1|29267.1|29379.2|29267.2|29378.8|29266.8|17
1653123920000|2022-05-21 09:05:20|29379.2|29267.2|29379.1|29267.1|29379.2|29267.2|29378.7|29266.7|15
1653123930000|2022-05-21 09:05:30|29379|29267|29378.9|29266.9|29379.1|29267.1|29378.5|29266.5|19
1653123940000|2022-05-21 09:05:40|29378.6|29266.6|29378.9|29266.9|29379|29267|29378.6|29266.6|14
1653123950000|2022-05-21 09:05:50|29379.1|29267.1|29377.9|29265.9|29379.1|29267.1|29377.9|29265.9|8
1653123960000|2022-05-21 09:06:00|29377.6|29265.6|29378.6|29266.6|29379.2|29267.2|29377.6|29265.6|7
1653123970000|2022-05-21 09:06:10|29378.4|29266.4|29378|29266|29379|29267|29378|29266|18
1653123980000|2022-05-21 09:06:20|29377.9|29265.9|29377.9|29265.9|29378.6|29266.6|29377.9|29265.9|16
1653123990000|2022-05-21 09:06:30|29378|29266|29378.7|29266.7|29378.8|29266.8|29377.6|29265.6|16
1653124000000|2022-05-21 09:06:40|29378.6|29266.6|29375.4|29263.4|29378.8|29266.8|29375.2|29263.2|17
1653124010000|2022-05-21 09:06:50|29375.3|29263.3|29375.8|29263.8|29378.4|29266.4|29375|29263|27
1653124020000|2022-05-21 09:07:00|29375.9|29263.9|29371.7|29259.7|29375.9|29263.9|29370.9|29258.9|30
1653124030000|2022-05-21 09:07:10|29371.6|29259.6|29368.9|29256.9|29372.2|29260.2|29368.5|29256.5|29
1653124040000|2022-05-21 09:07:20|29368.5|29256.5|29367.9|29255.9|29368.8|29256.8|29367.9|29255.9|20
1653124050000|2022-05-21 09:07:30|29367.8|29255.8|29361.1|29249.1|29368.9|29256.9|29359.7|29247.7|21
1653124060000|2022-05-21 09:07:40|29359.8|29247.8|29362.1|29250.1|29364.1|29252.1|29358.1|29246.1|27
1653124070000|2022-05-21 09:07:50|29362|29250|29365|29253|29365.4|29253.4|29361.7|29249.7|26
1653124080000|2022-05-21 09:08:00|29365.1|29253.1|29369.7|29257.7|29372.1|29260.1|29359.9|29247.9|35
1653124090000|2022-05-21 09:08:10|29369|29257|29367.9|29255.9|29370.8|29258.8|29367.9|29255.9|28
1653124100000|2022-05-21 09:08:20|29368.3|29256.3|29364.6|29252.6|29369.2|29257.2|29362.5|29250.5|28
1653124110000|2022-05-21 09:08:30|29364.5|29252.5|29360.6|29248.6|29364.5|29252.5|29360|29248|32
1653124120000|2022-05-21 09:08:40|29361|29249|29361.3|29249.3|29363.4|29251.4|29360.1|29248.1|30
1653124130000|2022-05-21 09:08:50|29360.5|29248.5|29359.4|29247.4|29361.2|29249.2|29358.2|29246.2|27
1653124140000|2022-05-21 09:09:00|29359.1|29247.1|29360.1|29248.1|29360.2|29248.2|29359|29247|21
1653124150000|2022-05-21 09:09:10|29359.9|29247.9|29360.5|29248.5|29360.8|29248.8|29359.3|29247.3|24
1653124160000|2022-05-21 09:09:20|29360.2|29248.2|29357.3|29245.3|29360.5|29248.5|29356.9|29244.9|21
1653124170000|2022-05-21 09:09:30|29357.4|29245.4|29356.9|29244.9|29358.3|29246.3|29355.6|29243.6|29
1653124180000|2022-05-21 09:09:40|29357.3|29245.3|29358.3|29246.3|29358.6|29246.6|29356.8|29244.8|20
1653124190000|2022-05-21 09:09:50|29358|29246|29358.2|29246.2|29358.7|29246.7|29358|29246|7
1653124200000|2022-05-21 09:10:00|29358.3|29246.3|29358.3|29246.3|29358.3|29246.3|29358|29246|5
1653124210000|2022-05-21 09:10:10|29358.1|29246.1|29357.7|29245.7|29358.2|29246.2|29357.6|29245.6|8
1653124220000|2022-05-21 09:10:20|29357.8|29245.8|29357.7|29245.7|29357.8|29245.8|29357.7|29245.7|2
1653124230000|2022-05-21 09:10:30|29357.6|29245.6|29357.7|29245.7|29357.7|29245.7|29357.6|29245.6|2
1653124240000|2022-05-21 09:10:40|29357.6|29245.6|29360.8|29248.8|29360.8|29248.8|29357.6|29245.6|6
1653124250000|2022-05-21 09:10:50|29361.6|29249.6|29370|29258|29370.5|29258.5|29361.6|29249.6|26
1653124260000|2022-05-21 09:11:00|29369.9|29257.9|29370.3|29258.3|29371|29259|29368.7|29256.7|18
1653124270000|2022-05-21 09:11:10|29370.6|29258.6|29369.8|29257.8|29371.1|29259.1|29368.3|29256.3|24
1653124280000|2022-05-21 09:11:20|29368.6|29256.6|29363.9|29251.9|29368.6|29256.6|29362.7|29250.7|22
1653124290000|2022-05-21 09:11:30|29363.6|29251.6|29360.7|29248.7|29363.7|29251.7|29359.6|29247.6|19
1653124300000|2022-05-21 09:11:40|29359.5|29247.5|29362|29250|29363.2|29251.2|29359.5|29247.5|21
1653124310000|2022-05-21 09:11:50|29361.9|29249.9|29362.4|29250.4|29362.4|29250.4|29361.8|29249.8|15
1653124320000|2022-05-21 09:12:00|29362.9|29250.9|29361.9|29249.9|29362.9|29250.9|29361.6|29249.6|16
1653124330000|2022-05-21 09:12:10|29362.2|29250.2|29361.4|29249.4|29362.2|29250.2|29361.1|29249.1|17
1653124340000|2022-05-21 09:12:20|29361.2|29249.2|29361.1|29249.1|29361.9|29249.9|29360.2|29248.2|21
1653124350000|2022-05-21 09:12:30|29361.3|29249.3|29360.9|29248.9|29362.1|29250.1|29360.9|29248.9|24
1653124360000|2022-05-21 09:12:40|29361|29249|29361.5|29249.5|29361.9|29249.9|29360.9|29248.9|14
1653124370000|2022-05-21 09:12:50|29362|29250|29360.9|29248.9|29362|29250|29360.5|29248.5|20
1653124380000|2022-05-21 09:13:00|29360.8|29248.8|29361.6|29249.6|29361.9|29249.9|29360.7|29248.7|21
1653124390000|2022-05-21 09:13:10|29361.5|29249.5|29366|29254|29366.5|29254.5|29361.5|29249.5|23
1653124400000|2022-05-21 09:13:20|29365.8|29253.8|29365.8|29253.8|29365.8|29253.8|29363.4|29251.4|22
1653124410000|2022-05-21 09:13:30|29366|29254|29366|29254|29366.1|29254.1|29364.6|29252.6|31
1653124420000|2022-05-21 09:13:40|29366.9|29254.9|29367.3|29255.3|29368.5|29256.5|29366.9|29254.9|17
1653124430000|2022-05-21 09:13:50|29366.8|29254.8|29367.3|29255.3|29367.8|29255.8|29366|29254|22
1653124440000|2022-05-21 09:14:00|29367.2|29255.2|29368.9|29256.9|29369|29257|29366.7|29254.7|28
1653124450000|2022-05-21 09:14:10|29369.2|29257.2|29368.4|29256.4|29369.2|29257.2|29367.9|29255.9|20
1653124460000|2022-05-21 09:14:20|29368.2|29256.2|29368.2|29256.2|29368.9|29256.9|29368|29256|15
1653124470000|2022-05-21 09:14:30|29368.1|29256.1|29367|29255|29368.9|29256.9|29366.6|29254.6|12
1653124480000|2022-05-21 09:14:40|29366.6|29254.6|29363.9|29251.9|29366.6|29254.6|29363.5|29251.5|14
1653124490000|2022-05-21 09:14:50|29364|29252|29364.6|29252.6|29366.1|29254.1|29363.8|29251.8|25
1653124500000|2022-05-21 09:15:00|29364.8|29252.8|29369.8|29257.8|29370.4|29258.4|29364.8|29252.8|27
1653124510000|2022-05-21 09:15:10|29369.7|29257.7|29369.6|29257.6|29370.5|29258.5|29369.1|29257.1|27
1653124520000|2022-05-21 09:15:20|29369.7|29257.7|29370.5|29258.5|29370.5|29258.5|29369.1|29257.1|21
1653124530000|2022-05-21 09:15:30|29369.8|29257.8|29370.2|29258.2|29371.4|29259.4|29369.8|29257.8|30
1653124540000|2022-05-21 09:15:40|29370.4|29258.4|29370.8|29258.8|29371.7|29259.7|29367.9|29255.9|27
1653124550000|2022-05-21 09:15:50|29371.6|29259.6|29369.3|29257.3|29371.6|29259.6|29369.3|29257.3|24
1653124560000|2022-05-21 09:16:00|29369.7|29257.7|29371.2|29259.2|29371.3|29259.3|29369.5|29257.5|27
1653124570000|2022-05-21 09:16:10|29371.1|29259.1|29371.1|29259.1|29371.3|29259.3|29369.5|29257.5|22
1653124580000|2022-05-21 09:16:20|29371.4|29259.4|29371.2|29259.2|29371.8|29259.8|29371.2|29259.2|13
1653124590000|2022-05-21 09:16:30|29371.4|29259.4|29371.9|29259.9|29372.8|29260.8|29371.2|29259.2|13
1653124600000|2022-05-21 09:16:40|29372.6|29260.6|29371.6|29259.6|29372.7|29260.7|29371.4|29259.4|18
1653124610000|2022-05-21 09:16:50|29372|29260|29371.7|29259.7|29372|29260|29371.6|29259.6|11
1653124620000|2022-05-21 09:17:00|29372|29260|29374.9|29262.9|29374.9|29262.9|29372|29260|12
1653124630000|2022-05-21 09:17:10|29375.3|29263.3|29374.9|29262.9|29375.3|29263.3|29374.4|29262.4|20
1653124640000|2022-05-21 09:17:20|29375.3|29263.3|29373.5|29261.5|29375.3|29263.3|29372.2|29260.2|27
1653124650000|2022-05-21 09:17:30|29373.4|29261.4|29373.2|29261.2|29374.6|29262.6|29373|29261|27
1653124660000|2022-05-21 09:17:40|29374|29262|29374.6|29262.6|29375.1|29263.1|29373.1|29261.1|32
1653124670000|2022-05-21 09:17:50|29374.7|29262.7|29375|29263|29375.4|29263.4|29374.4|29262.4|22
1653124680000|2022-05-21 09:18:00|29375.1|29263.1|29374.9|29262.9|29375.2|29263.2|29374.7|29262.7|12
1653124690000|2022-05-21 09:18:10|29374.8|29262.8|29376.4|29264.4|29376.4|29264.4|29374.8|29262.8|17
1653124700000|2022-05-21 09:18:20|29377|29265|29377|29265|29377.3|29265.3|29376.2|29264.2|19
1653124710000|2022-05-21 09:18:30|29377.2|29265.2|29377.3|29265.3|29377.4|29265.4|29377.2|29265.2|9
1653124720000|2022-05-21 09:18:40|29377.2|29265.2|29374.6|29262.6|29377.2|29265.2|29364.9|29252.9|22
1653124730000|2022-05-21 09:18:50|29374.5|29262.5|29373.1|29261.1|29374.5|29262.5|29373.1|29261.1|21
1653124740000|2022-05-21 09:19:00|29371.8|29259.8|29370.3|29258.3|29371.8|29259.8|29367.9|29255.9|28
1653124750000|2022-05-21 09:19:10|29370.5|29258.5|29371.5|29259.5|29372|29260|29370.5|29258.5|19
1653124760000|2022-05-21 09:19:20|29369.4|29257.4|29370.2|29258.2|29370.8|29258.8|29368.7|29256.7|29
1653124770000|2022-05-21 09:19:30|29370.1|29258.1|29362.4|29250.4|29370.1|29258.1|29362.4|29250.4|24
1653124780000|2022-05-21 09:19:40|29362.1|29250.1|29359.8|29247.8|29362.1|29250.1|29358.8|29246.8|24
1653124790000|2022-05-21 09:19:50|29359.9|29247.9|29359.8|29247.8|29359.9|29247.9|29359.8|29247.8|2
1653124800000|2022-05-21 09:20:00|29359.9|29247.9|29363.7|29251.7|29364.4|29252.4|29359.9|29247.9|15
1653124810000|2022-05-21 09:20:10|29363.4|29251.4|29365.5|29253.5|29366.5|29254.5|29363.4|29251.4|26
1653124820000|2022-05-21 09:20:20|29365.2|29253.2|29365.8|29253.8|29365.8|29253.8|29364.1|29252.1|16
1653124830000|2022-05-21 09:20:30|29365.9|29253.9|29364.5|29252.5|29366|29254|29364.1|29252.1|23
1653124840000|2022-05-21 09:20:40|29364.3|29252.3|29364.6|29252.6|29365.1|29253.1|29364.3|29252.3|22
1653124850000|2022-05-21 09:20:50|29364.8|29252.8|29364.7|29252.7|29365.3|29253.3|29364.3|29252.3|21
1653124860000|2022-05-21 09:21:00|29364.9|29252.9|29364.3|29252.3|29365.5|29253.5|29363.7|29251.7|27
1653124870000|2022-05-21 09:21:10|29363.9|29251.9|29364.8|29252.8|29365.2|29253.2|29363.5|29251.5|30
1653124880000|2022-05-21 09:21:20|29364.9|29252.9|29364.3|29252.3|29364.9|29252.9|29363.7|29251.7|27
1653124890000|2022-05-21 09:21:30|29363.9|29251.9|29363.8|29251.8|29364|29252|29363.4|29251.4|13
1653124900000|2022-05-21 09:21:40|29363.9|29251.9|29363.6|29251.6|29364.4|29252.4|29363.2|29251.2|12
1653124910000|2022-05-21 09:21:50|29363.1|29251.1|29363.2|29251.2|29363.4|29251.4|29362.7|29250.7|16
1653124920000|2022-05-21 09:22:00|29363.4|29251.4|29364.7|29252.7|29364.7|29252.7|29360.6|29248.6|22
1653124930000|2022-05-21 09:22:10|29365|29253|29364.1|29252.1|29366.5|29254.5|29363.9|29251.9|20
1653124940000|2022-05-21 09:22:20|29364.3|29252.3|29364.7|29252.7|29366.3|29254.3|29364.3|29252.3|21
1653124950000|2022-05-21 09:22:30|29364.6|29252.6|29365|29253|29365.8|29253.8|29364.6|29252.6|14
1653124960000|2022-05-21 09:22:40|29364.7|29252.7|29364.9|29252.9|29365.1|29253.1|29364.6|29252.6|19
1653124970000|2022-05-21 09:22:50|29364.8|29252.8|29365.7|29253.7|29366.4|29254.4|29364.8|29252.8|20
1653124980000|2022-05-21 09:23:00|29366.4|29254.4|29360.2|29248.2|29366.4|29254.4|29358.9|29246.9|25
1653124990000|2022-05-21 09:23:10|29360.5|29248.5|29364|29252|29365|29253|29359.9|29247.9|28
1653125000000|2022-05-21 09:23:20|29363.8|29251.8|29364.3|29252.3|29364.5|29252.5|29362.5|29250.5|23
1653125010000|2022-05-21 09:23:30|29364.5|29252.5|29364.4|29252.4|29364.5|29252.5|29364.1|29252.1|15
1653125020000|2022-05-21 09:23:40|29364.3|29252.3|29363.5|29251.5|29364.4|29252.4|29363.1|29251.1|17
1653125030000|2022-05-21 09:23:50|29363.2|29251.2|29363.3|29251.3|29363.9|29251.9|29362.7|29250.7|20
1653125040000|2022-05-21 09:24:00|29363.6|29251.6|29363.4|29251.4|29363.6|29251.6|29363.1|29251.1|17
1653125050000|2022-05-21 09:24:10|29363.5|29251.5|29359.8|29247.8|29363.6|29251.6|29359.7|29247.7|13
1653125060000|2022-05-21 09:24:20|29360.1|29248.1|29360.5|29248.5|29360.9|29248.9|29359.8|29247.8|9
1653125070000|2022-05-21 09:24:30|29362.1|29250.1|29361.1|29249.1|29362.1|29250.1|29361|29249|10
1653125080000|2022-05-21 09:24:40|29361|29249|29360.6|29248.6|29361|29249|29360.1|29248.1|18
1653125090000|2022-05-21 09:24:50|29360.5|29248.5|29360.7|29248.7|29361.1|29249.1|29360.4|29248.4|23
1653125100000|2022-05-21 09:25:00|29360.6|29248.6|29361.2|29249.2|29362|29250|29360.5|29248.5|23
1653125110000|2022-05-21 09:25:10|29361|29249|29361|29249|29361.5|29249.5|29360.8|29248.8|20
1653125120000|2022-05-21 09:25:20|29361.1|29249.1|29361.2|29249.2|29361.3|29249.3|29360.6|29248.6|14
1653125130000|2022-05-21 09:25:30|29361|29249|29361|29249|29361.4|29249.4|29360.6|29248.6|22
1653125140000|2022-05-21 09:25:40|29361.1|29249.1|29359.4|29247.4|29361.5|29249.5|29359.1|29247.1|16
1653125150000|2022-05-21 09:25:50|29359.5|29247.5|29356.7|29244.7|29359.7|29247.7|29356.6|29244.6|15
1653125160000|2022-05-21 09:26:00|29356.9|29244.9|29358.4|29246.4|29358.5|29246.5|29356.7|29244.7|17
1653125170000|2022-05-21 09:26:10|29358.3|29246.3|29358.4|29246.4|29358.8|29246.8|29358.3|29246.3|11
1653125180000|2022-05-21 09:26:20|29358.7|29246.7|29357.9|29245.9|29358.7|29246.7|29357.9|29245.9|9
1653125190000|2022-05-21 09:26:30|29357.6|29245.6|29357.6|29245.6|29358.2|29246.2|29357.5|29245.5|10
1653125200000|2022-05-21 09:26:40|29357.7|29245.7|29357.8|29245.8|29358.1|29246.1|29357.6|29245.6|22
1653125210000|2022-05-21 09:26:50|29358|29246|29355.9|29243.9|29358|29246|29355.9|29243.9|19
1653125220000|2022-05-21 09:27:00|29356|29244|29346.8|29234.8|29356|29244|29346.8|29234.8|15
1653125230000|2022-05-21 09:27:10|29346.1|29234.1|29346.8|29234.8|29346.8|29234.8|29346.1|29234.1|2
1653125240000|2022-05-21 09:27:20|29347.2|29235.2|29344|29232|29347.2|29235.2|29343.9|29231.9|15
1653125250000|2022-05-21 09:27:30|29343.9|29231.9|29315.8|29203.8|29344.1|29232.1|29314.6|29202.6|16
1653125260000|2022-05-21 09:27:40|29314.1|29202.1|29315|29203|29320.8|29208.8|29314.1|29202.1|31
1653125270000|2022-05-21 09:27:50|29315.9|29203.9|29318.5|29206.5|29322|29210|29315.9|29203.9|28
1653125280000|2022-05-21 09:28:00|29319.3|29207.3|29321.1|29209.1|29321.6|29209.6|29318.1|29206.1|30
1653125290000|2022-05-21 09:28:10|29321.6|29209.6|29320.1|29208.1|29321.6|29209.6|29319.4|29207.4|24
1653125300000|2022-05-21 09:28:20|29317.6|29205.6|29289.5|29177.5|29317.6|29205.6|29289.5|29177.5|33
1653125310000|2022-05-21 09:28:30|29291.2|29179.2|29293.9|29181.9|29296.9|29184.9|29288.7|29176.7|36
1653125320000|2022-05-21 09:28:40|29293.7|29181.7|29293.8|29181.8|29293.8|29181.8|29292.6|29180.6|17
1653125330000|2022-05-21 09:28:50|29293.4|29181.4|29293.9|29181.9|29294.1|29182.1|29292.7|29180.7|9
1653125340000|2022-05-21 09:29:00|29294.1|29182.1|29294|29182|29294.2|29182.2|29293.8|29181.8|10
1653125350000|2022-05-21 09:29:10|29293.8|29181.8|29293.8|29181.8|29294.1|29182.1|29293.8|29181.8|6
1653125360000|2022-05-21 09:29:20|29294|29182|29292.3|29180.3|29294.6|29182.6|29292.2|29180.2|11
1653125370000|2022-05-21 09:29:30|29292.6|29180.6|29292.5|29180.5|29292.8|29180.8|29292.3|29180.3|19
1653125380000|2022-05-21 09:29:40|29292.7|29180.7|29292.5|29180.5|29292.8|29180.8|29292.4|29180.4|9
1653125390000|2022-05-21 09:29:50|29292.6|29180.6|29286.7|29174.7|29292.7|29180.7|29286.7|29174.7|21
1653125400000|2022-05-21 09:30:00|29286|29174|29272.2|29160.2|29286.9|29174.9|29271.8|29159.8|13
1653125410000|2022-05-21 09:30:10|29273|29161|29272.2|29160.2|29273.4|29161.4|29272|29160|22
1653125420000|2022-05-21 09:30:20|29272.1|29160.1|29272|29160|29272.1|29160.1|29271.2|29159.2|19
1653125430000|2022-05-21 09:30:30|29271.9|29159.9|29273.7|29161.7|29276.7|29164.7|29269|29157|29
1653125440000|2022-05-21 09:30:40|29274.3|29162.3|29274.9|29162.9|29275.9|29163.9|29273.4|29161.4|31
1653125450000|2022-05-21 09:30:50|29275.3|29163.3|29274.6|29162.6|29276.6|29164.6|29274.2|29162.2|26
1653125460000|2022-05-21 09:31:00|29274.4|29162.4|29282.8|29170.8|29284|29172|29274.4|29162.4|26
1653125470000|2022-05-21 09:31:10|29282.6|29170.6|29288.7|29176.7|29288.8|29176.8|29282.6|29170.6|21
1653125480000|2022-05-21 09:31:20|29290.7|29178.7|29287.3|29175.3|29292.9|29180.9|29286.9|29174.9|8
1653125490000|2022-05-21 09:31:30|29286.5|29174.5|29285.5|29173.5|29286.7|29174.7|29282.9|29170.9|29
1653125500000|2022-05-21 09:31:40|29285.9|29173.9|29288.4|29176.4|29288.4|29176.4|29284.2|29172.2|23
1653125510000|2022-05-21 09:31:50|29289.2|29177.2|29291.6|29179.6|29291.6|29179.6|29287.7|29175.7|29
1653125520000|2022-05-21 09:32:00|29291.8|29179.8|29293.3|29181.3|29293.3|29181.3|29291.6|29179.6|13
1653125530000|2022-05-21 09:32:10|29293.8|29181.8|29291.8|29179.8|29293.8|29181.8|29290.4|29178.4|17
1653125540000|2022-05-21 09:32:20|29291.7|29179.7|29291.5|29179.5|29292.2|29180.2|29290.4|29178.4|21
1653125550000|2022-05-21 09:32:30|29291.6|29179.6|29291.9|29179.9|29292.3|29180.3|29291.6|29179.6|15
1653125560000|2022-05-21 09:32:40|29291.7|29179.7|29290.8|29178.8|29291.7|29179.7|29290.5|29178.5|7
1653125580000|2022-05-21 09:33:00|29292.3|29180.3|29293.6|29181.6|29293.7|29181.7|29292.3|29180.3|17
1653125590000|2022-05-21 09:33:10|29293.7|29181.7|29294.5|29182.5|29298.9|29186.9|29293.5|29181.5|20
1653125600000|2022-05-21 09:33:20|29294.1|29182.1|29297.3|29185.3|29297.3|29185.3|29294.1|29182.1|26
1653125610000|2022-05-21 09:33:30|29298.5|29186.5|29304.9|29192.9|29305.3|29193.3|29298.5|29186.5|22
1653125620000|2022-05-21 09:33:40|29305|29193|29301.1|29189.1|29306.3|29194.3|29301.1|29189.1|23
1653125630000|2022-05-21 09:33:50|29300.9|29188.9|29302.3|29190.3|29302.3|29190.3|29299.4|29187.4|22
1653125640000|2022-05-21 09:34:00|29302.7|29190.7|29306.8|29194.8|29307.4|29195.4|29302.4|29190.4|29
1653125650000|2022-05-21 09:34:10|29306.9|29194.9|29307.9|29195.9|29308.3|29196.3|29306.9|29194.9|13
1653125660000|2022-05-21 09:34:20|29307.7|29195.7|29308.5|29196.5|29308.6|29196.6|29307.6|29195.6|17
1653125670000|2022-05-21 09:34:30|29308.6|29196.6|29308.5|29196.5|29309|29197|29308.3|29196.3|13
1653125680000|2022-05-21 09:34:40|29307.6|29195.6|29305.2|29193.2|29307.9|29195.9|29303.6|29191.6|21
1653125690000|2022-05-21 09:34:50|29304.6|29192.6|29304.3|29192.3|29304.6|29192.6|29302.5|29190.5|21
1653125700000|2022-05-21 09:35:00|29304.2|29192.2|29304.5|29192.5|29307.6|29195.6|29304.1|29192.1|23
1653125710000|2022-05-21 09:35:10|29304.7|29192.7|29306|29194|29306.1|29194.1|29304.1|29192.1|23
1653125720000|2022-05-21 09:35:20|29306.2|29194.2|29305.5|29193.5|29306.2|29194.2|29304.3|29192.3|16
1653125730000|2022-05-21 09:35:30|29305.6|29193.6|29305.3|29193.3|29305.9|29193.9|29304.9|29192.9|20
1653125740000|2022-05-21 09:35:40|29304.7|29192.7|29302.9|29190.9|29305.2|29193.2|29302.4|29190.4|22
1653125750000|2022-05-21 09:35:50|29302.1|29190.1|29302.9|29190.9|29303.1|29191.1|29301.3|29189.3|18
1653125760000|2022-05-21 09:36:00|29302.8|29190.8|29304.4|29192.4|29305.4|29193.4|29302.8|29190.8|21
1653125770000|2022-05-21 09:36:10|29304.2|29192.2|29306.7|29194.7|29308.1|29196.1|29304.2|29192.2|15
1653125780000|2022-05-21 09:36:20|29307.3|29195.3|29307.4|29195.4|29308.1|29196.1|29306.5|29194.5|31
1653125790000|2022-05-21 09:36:30|29307.6|29195.6|29307.6|29195.6|29307.9|29195.9|29307.5|29195.5|24
1653125800000|2022-05-21 09:36:40|29307.8|29195.8|29307.5|29195.5|29308.3|29196.3|29307.5|29195.5|28
1653125810000|2022-05-21 09:36:50|29308|29196|29307.6|29195.6|29308|29196|29307.6|29195.6|19
1653125820000|2022-05-21 09:37:00|29307.7|29195.7|29311.5|29199.5|29311.7|29199.7|29307.5|29195.5|35
1653125830000|2022-05-21 09:37:10|29311.6|29199.6|29310.9|29198.9|29312.1|29200.1|29310|29198|31
1653125840000|2022-05-21 09:37:20|29311.1|29199.1|29311.3|29199.3|29311.6|29199.6|29310.9|29198.9|33
1653125850000|2022-05-21 09:37:30|29310.9|29198.9|29310.7|29198.7|29310.9|29198.9|29308.7|29196.7|26
1653125860000|2022-05-21 09:37:40|29310.8|29198.8|29311.2|29199.2|29312.5|29200.5|29310.3|29198.3|29
1653125870000|2022-05-21 09:37:50|29310.9|29198.9|29311.3|29199.3|29311.9|29199.9|29310.6|29198.6|24
1653125880000|2022-05-21 09:38:00|29311.5|29199.5|29311.3|29199.3|29311.5|29199.5|29311|29199|25
1653125890000|2022-05-21 09:38:10|29311|29199|29303.3|29191.3|29311.2|29199.2|29302|29190|31
1653125900000|2022-05-21 09:38:20|29302.9|29190.9|29296.5|29184.5|29303.5|29191.5|29295.6|29183.6|30
1653125910000|2022-05-21 09:38:30|29296.4|29184.4|29300.7|29188.7|29301.7|29189.7|29296.4|29184.4|19
1653125920000|2022-05-21 09:38:40|29300.4|29188.4|29304|29192|29304|29192|29299.9|29187.9|12
1653125930000|2022-05-21 09:38:50|29304.7|29192.7|29305.6|29193.6|29305.8|29193.8|29304.7|29192.7|20
1653125940000|2022-05-21 09:39:00|29305.5|29193.5|29299.5|29187.5|29305.5|29193.5|29299|29187|22
1653125950000|2022-05-21 09:39:10|29299.1|29187.1|29299.1|29187.1|29303.3|29191.3|29298.5|29186.5|29
1653125960000|2022-05-21 09:39:20|29299|29187|29299.5|29187.5|29300.4|29188.4|29298.9|29186.9|25
1653125970000|2022-05-21 09:39:30|29299.6|29187.6|29298.8|29186.8|29299.6|29187.6|29298|29186|23
1653125980000|2022-05-21 09:39:40|29298.6|29186.6|29302.7|29190.7|29302.7|29190.7|29298.6|29186.6|25
1653125990000|2022-05-21 09:39:50|29302.9|29190.9|29302.6|29190.6|29303.2|29191.2|29302.3|29190.3|31
1653126000000|2022-05-21 09:40:00|29302.7|29190.7|29303.1|29191.1|29303.5|29191.5|29302.5|29190.5|13
1653126010000|2022-05-21 09:40:10|29302.9|29190.9|29303.1|29191.1|29303.3|29191.3|29302.9|29190.9|3
1653126020000|2022-05-21 09:40:20|29302.9|29190.9|29303.7|29191.7|29304|29192|29302.9|29190.9|25
1653126030000|2022-05-21 09:40:30|29304|29192|29302.8|29190.8|29304.2|29192.2|29302.2|29190.2|15
1653126040000|2022-05-21 09:40:40|29303.3|29191.3|29302.6|29190.6|29303.3|29191.3|29302.5|29190.5|6
1653126050000|2022-05-21 09:40:50|29302.7|29190.7|29303.4|29191.4|29303.6|29191.6|29302.7|29190.7|10
1653126060000|2022-05-21 09:41:00|29303|29191|29308.5|29196.5|29308.5|29196.5|29303|29191|25
1653126070000|2022-05-21 09:41:10|29308.4|29196.4|29307.9|29195.9|29309.1|29197.1|29307.9|29195.9|12
1653126080000|2022-05-21 09:41:20|29308|29196|29307.7|29195.7|29308.4|29196.4|29307.7|29195.7|18
1653126090000|2022-05-21 09:41:30|29307.8|29195.8|29308.1|29196.1|29308.6|29196.6|29307.3|29195.3|25
1653126100000|2022-05-21 09:41:40|29307.2|29195.2|29307.6|29195.6|29307.8|29195.8|29307.1|29195.1|22
1653126110000|2022-05-21 09:41:50|29307.5|29195.5|29302.6|29190.6|29307.5|29195.5|29302.6|29190.6|11
1653126120000|2022-05-21 09:42:00|29302.8|29190.8|29302.8|29190.8|29303.3|29191.3|29302.8|29190.8|9
1653126130000|2022-05-21 09:42:10|29302.3|29190.3|29304.5|29192.5|29304.5|29192.5|29302.3|29190.3|8
1653126140000|2022-05-21 09:42:20|29304.7|29192.7|29304.9|29192.9|29305.2|29193.2|29304.7|29192.7|9
1653126150000|2022-05-21 09:42:30|29305|29193|29304.8|29192.8|29305|29193|29304.8|29192.8|3
1653126160000|2022-05-21 09:42:40|29304.9|29192.9|29302.9|29190.9|29304.9|29192.9|29302.7|29190.7|12
1653126170000|2022-05-21 09:42:50|29302|29190|29302.3|29190.3|29303.1|29191.1|29301.4|29189.4|10
1653126180000|2022-05-21 09:43:00|29302.6|29190.6|29302.6|29190.6|29302.6|29190.6|29302.6|29190.6|1
1653126210000|2022-05-21 09:43:30|29303|29191|29302.6|29190.6|29303|29191|29302.6|29190.6|2
1653126230000|2022-05-21 09:43:50|29302.3|29190.3|29300.3|29188.3|29302.6|29190.6|29300.3|29188.3|7
1653126240000|2022-05-21 09:44:00|29300|29188|29299.5|29187.5|29301.1|29189.1|29298.4|29186.4|14
1653126250000|2022-05-21 09:44:10|29299.4|29187.4|29299.5|29187.5|29299.5|29187.5|29299.4|29187.4|2
1653126260000|2022-05-21 09:44:20|29298.5|29186.5|29285.4|29173.4|29298.5|29186.5|29284.7|29172.7|27
1653126270000|2022-05-21 09:44:30|29285.7|29173.7|29291.8|29179.8|29292.3|29180.3|29285.6|29173.6|16
1653126280000|2022-05-21 09:44:40|29291.6|29179.6|29291.8|29179.8|29291.9|29179.9|29291.4|29179.4|16
1653126290000|2022-05-21 09:44:50|29291.7|29179.7|29291.6|29179.6|29292|29180|29291.5|29179.5|19
1653126300000|2022-05-21 09:45:00|29291.7|29179.7|29293.6|29181.6|29293.8|29181.8|29291.7|29179.7|28
1653126310000|2022-05-21 09:45:10|29292.7|29180.7|29293.7|29181.7|29294|29182|29292.7|29180.7|18
1653126320000|2022-05-21 09:45:20|29293|29181|29293.8|29181.8|29294.3|29182.3|29293|29181|17
1653126330000|2022-05-21 09:45:30|29293.6|29181.6|29294.1|29182.1|29294.1|29182.1|29293.2|29181.2|18
1653126340000|2022-05-21 09:45:40|29293.6|29181.6|29297.6|29185.6|29297.6|29185.6|29292.6|29180.6|27
1653126350000|2022-05-21 09:45:50|29300.4|29188.4|29303.6|29191.6|29304|29192|29300.4|29188.4|13
1653126360000|2022-05-21 09:46:00|29303.5|29191.5|29310.6|29198.6|29310.6|29198.6|29303.3|29191.3|26
1653126370000|2022-05-21 09:46:10|29311.6|29199.6|29315.9|29203.9|29316.4|29204.4|29311.5|29199.5|29
1653126380000|2022-05-21 09:46:20|29316.1|29204.1|29316|29204|29316.2|29204.2|29315.5|29203.5|14
1653126390000|2022-05-21 09:46:30|29316.1|29204.1|29316.1|29204.1|29316.4|29204.4|29315.7|29203.7|14
1653126400000|2022-05-21 09:46:40|29316.2|29204.2|29316|29204|29316.3|29204.3|29315.8|29203.8|19
1653126410000|2022-05-21 09:46:50|29316.3|29204.3|29319.9|29207.9|29319.9|29207.9|29315.7|29203.7|23
1653126420000|2022-05-21 09:47:00|29320.2|29208.2|29319|29207|29320.2|29208.2|29316.5|29204.5|30
1653126430000|2022-05-21 09:47:10|29319.4|29207.4|29318.9|29206.9|29319.6|29207.6|29317.8|29205.8|14
1653126440000|2022-05-21 09:47:20|29319|29207|29317|29205|29323.3|29211.3|29316.5|29204.5|27
1653126450000|2022-05-21 09:47:30|29317.3|29205.3|29316.9|29204.9|29317.5|29205.5|29316.8|29204.8|13
1653126460000|2022-05-21 09:47:40|29316.7|29204.7|29316.3|29204.3|29316.9|29204.9|29315.9|29203.9|16
1653126470000|2022-05-21 09:47:50|29316.1|29204.1|29316.1|29204.1|29316.1|29204.1|29316|29204|3
1653126480000|2022-05-21 09:48:00|29316.6|29204.6|29316.2|29204.2|29316.7|29204.7|29316|29204|18
1653126490000|2022-05-21 09:48:10|29316.3|29204.3|29316.3|29204.3|29316.3|29204.3|29316|29204|15
1653126500000|2022-05-21 09:48:20|29315.6|29203.6|29316.3|29204.3|29316.3|29204.3|29315.6|29203.6|6
1653126510000|2022-05-21 09:48:30|29316.1|29204.1|29315.6|29203.6|29316.6|29204.6|29315.5|29203.5|22
1653126520000|2022-05-21 09:48:40|29315.9|29203.9|29311.1|29199.1|29316|29204|29309.8|29197.8|18
1653126530000|2022-05-21 09:48:50|29311.9|29199.9|29312.1|29200.1|29312.5|29200.5|29311.9|29199.9|16
1653126540000|2022-05-21 09:49:00|29312.5|29200.5|29310.7|29198.7|29313.1|29201.1|29310.7|29198.7|21
1653126550000|2022-05-21 09:49:10|29310.9|29198.9|29312.2|29200.2|29312.8|29200.8|29310.7|29198.7|16
1653126560000|2022-05-21 09:49:20|29311.9|29199.9|29312.9|29200.9|29312.9|29200.9|29310.6|29198.6|15
1653126570000|2022-05-21 09:49:30|29312.8|29200.8|29313.1|29201.1|29313.4|29201.4|29312.8|29200.8|11
1653126580000|2022-05-21 09:49:40|29312.9|29200.9|29312.9|29200.9|29312.9|29200.9|29312.9|29200.9|1
1653126590000|2022-05-21 09:49:50|29312.7|29200.7|29311.8|29199.8|29312.7|29200.7|29311.6|29199.6|5
1653126600000|2022-05-21 09:50:00|29312.3|29200.3|29310.7|29198.7|29312.9|29200.9|29310.7|29198.7|8
1653126610000|2022-05-21 09:50:10|29310.5|29198.5|29308.7|29196.7|29310.5|29198.5|29308.5|29196.5|18
1653126620000|2022-05-21 09:50:20|29308.5|29196.5|29308.3|29196.3|29309.1|29197.1|29308.3|29196.3|7
1653126640000|2022-05-21 09:50:40|29308.2|29196.2|29308.2|29196.2|29308.4|29196.4|29308.2|29196.2|3
1653126650000|2022-05-21 09:50:50|29307.8|29195.8|29313|29201|29313|29201|29307.8|29195.8|14
1653126660000|2022-05-21 09:51:00|29312.8|29200.8|29318.2|29206.2|29318.9|29206.9|29312.3|29200.3|22
1653126670000|2022-05-21 09:51:10|29318.1|29206.1|29318.5|29206.5|29318.6|29206.6|29317.5|29205.5|8
1653126680000|2022-05-21 09:51:20|29318.7|29206.7|29318.7|29206.7|29318.7|29206.7|29318|29206|5
1653126690000|2022-05-21 09:51:30|29318.6|29206.6|29320.9|29208.9|29321.2|29209.2|29318.6|29206.6|12
1653126700000|2022-05-21 09:51:40|29321|29209|29321.7|29209.7|29321.9|29209.9|29321|29209|5
1653126710000|2022-05-21 09:51:50|29321.8|29209.8|29327.6|29215.6|29327.6|29215.6|29321.8|29209.8|6
1653126720000|2022-05-21 09:52:00|29327.5|29215.5|29327.8|29215.8|29327.8|29215.8|29326.9|29214.9|14
1653126730000|2022-05-21 09:52:10|29327.5|29215.5|29327.8|29215.8|29327.8|29215.8|29327.2|29215.2|7
1653126740000|2022-05-21 09:52:20|29327.7|29215.7|29328|29216|29328.4|29216.4|29327.6|29215.6|10
1653126750000|2022-05-21 09:52:30|29327.3|29215.3|29327.4|29215.4|29327.5|29215.5|29326.8|29214.8|17
1653126760000|2022-05-21 09:52:40|29327.3|29215.3|29327.3|29215.3|29327.4|29215.4|29327.2|29215.2|14
1653126780000|2022-05-21 09:53:00|29327.2|29215.2|29327.2|29215.2|29327.2|29215.2|29327.2|29215.2|1
1653126790000|2022-05-21 09:53:10|29327.3|29215.3|29325|29213|29327.3|29215.3|29323.9|29211.9|10
1653126810000|2022-05-21 09:53:30|29325.2|29213.2|29325.7|29213.7|29329|29217|29325.2|29213.2|12
1653126820000|2022-05-21 09:53:40|29326.2|29214.2|29329|29217|29329|29217|29326.2|29214.2|17
1653126830000|2022-05-21 09:53:50|29333.6|29221.6|29329|29217|29335.2|29223.2|29329|29217|26
1653126840000|2022-05-21 09:54:00|29329.1|29217.1|29329.4|29217.4|29329.8|29217.8|29328.2|29216.2|26
1653126850000|2022-05-21 09:54:10|29329.6|29217.6|29329|29217|29330.3|29218.3|29329|29217|22
1653126860000|2022-05-21 09:54:20|29329.3|29217.3|29329.7|29217.7|29329.7|29217.7|29329.2|29217.2|14
1653126870000|2022-05-21 09:54:30|29329.6|29217.6|29329.7|29217.7|29330.3|29218.3|29329.6|29217.6|27
1653126880000|2022-05-21 09:54:40|29330|29218|29330.4|29218.4|29330.9|29218.9|29330|29218|26
1653126890000|2022-05-21 09:54:50|29330.6|29218.6|29331.6|29219.6|29332.1|29220.1|29330|29218|21
1653126900000|2022-05-21 09:55:00|29331.5|29219.5|29331.4|29219.4|29332.2|29220.2|29330.6|29218.6|14
1653126910000|2022-05-21 09:55:10|29332.2|29220.2|29331.4|29219.4|29332.2|29220.2|29331.3|29219.3|8
1653126920000|2022-05-21 09:55:20|29331.1|29219.1|29329.9|29217.9|29331.1|29219.1|29329.7|29217.7|5
1653126930000|2022-05-21 09:55:30|29329.7|29217.7|29328|29216|29329.7|29217.7|29328|29216|22
1653126940000|2022-05-21 09:55:40|29328.1|29216.1|29328.2|29216.2|29328.4|29216.4|29328.1|29216.1|4
1653126950000|2022-05-21 09:55:50|29327.5|29215.5|29325.3|29213.3|29327.5|29215.5|29322.6|29210.6|24
1653126960000|2022-05-21 09:56:00|29325.2|29213.2|29331.6|29219.6|29331.6|29219.6|29324.7|29212.7|19
1653126970000|2022-05-21 09:56:10|29332.3|29220.3|29328.1|29216.1|29332.3|29220.3|29327.8|29215.8|14
1653126980000|2022-05-21 09:56:20|29328.3|29216.3|29329.3|29217.3|29329.9|29217.9|29328.3|29216.3|23
1653126990000|2022-05-21 09:56:30|29329.2|29217.2|29329.6|29217.6|29330|29218|29328.9|29216.9|23
1653127000000|2022-05-21 09:56:40|29329.5|29217.5|29329.2|29217.2|29330|29218|29328.7|29216.7|26
1653127010000|2022-05-21 09:56:50|29329|29217|29330.6|29218.6|29330.6|29218.6|29328.8|29216.8|19
1653127020000|2022-05-21 09:57:00|29330|29218|29325.4|29213.4|29330.6|29218.6|29325.3|29213.3|27
1653127030000|2022-05-21 09:57:10|29325.3|29213.3|29334.9|29222.9|29338.1|29226.1|29324.3|29212.3|32
1653127040000|2022-05-21 09:57:20|29334.8|29222.8|29337.1|29225.1|29337.2|29225.2|29334.7|29222.7|25
1653127050000|2022-05-21 09:57:30|29337|29225|29337.4|29225.4|29338.3|29226.3|29336.5|29224.5|17
1653127060000|2022-05-21 09:57:40|29337.5|29225.5|29349.7|29237.7|29350.1|29238.1|29337|29225|29
1653127070000|2022-05-21 09:57:50|29349.5|29237.5|29348.6|29236.6|29350.3|29238.3|29348.4|29236.4|27
1653127080000|2022-05-21 09:58:00|29348.5|29236.5|29349|29237|29349|29237|29348.5|29236.5|21
1653127090000|2022-05-21 09:58:10|29348.8|29236.8|29345.6|29233.6|29349|29237|29344.2|29232.2|29
1653127100000|2022-05-21 09:58:20|29345.4|29233.4|29345.6|29233.6|29345.6|29233.6|29345.4|29233.4|16
1653127110000|2022-05-21 09:58:30|29345.4|29233.4|29346.1|29234.1|29346.1|29234.1|29345.4|29233.4|17
1653127120000|2022-05-21 09:58:40|29346.6|29234.6|29349.9|29237.9|29351.4|29239.4|29346.6|29234.6|16
1653127130000|2022-05-21 09:58:50|29350.3|29238.3|29350.5|29238.5|29350.6|29238.6|29350|29238|21
1653127140000|2022-05-21 09:59:00|29350.3|29238.3|29350.1|29238.1|29350.8|29238.8|29350|29238|18
1653127150000|2022-05-21 09:59:10|29349.9|29237.9|29350.1|29238.1|29350.4|29238.4|29349.9|29237.9|12
1653127160000|2022-05-21 09:59:20|29349.5|29237.5|29349.3|29237.3|29349.7|29237.7|29349.3|29237.3|18
1653127170000|2022-05-21 09:59:30|29349.4|29237.4|29349.6|29237.6|29349.7|29237.7|29349.3|29237.3|9
1653127180000|2022-05-21 09:59:40|29349.4|29237.4|29349.5|29237.5|29349.9|29237.9|29349.4|29237.4|17
1653127190000|2022-05-21 09:59:50|29349.4|29237.4|29353.3|29241.3|29353.3|29241.3|29349.1|29237.1|18
1653127200000|2022-05-21 10:00:00|29353.4|29241.4|29360.5|29248.5|29361.9|29249.9|29353.1|29241.1|35
1653127210000|2022-05-21 10:00:10|29362|29250|29362.4|29250.4|29362.6|29250.6|29360.6|29248.6|15
1653127220000|2022-05-21 10:00:20|29362.5|29250.5|29401.8|29289.8|29401.8|29289.8|29362.5|29250.5|30
1653127230000|2022-05-21 10:00:30|29401.9|29289.9|29427.1|29315.1|29433.3|29321.3|29401.9|29289.9|35
1653127240000|2022-05-21 10:00:40|29424.9|29312.9|29445.4|29333.4|29445.4|29333.4|29421.9|29309.9|37
1653127250000|2022-05-21 10:00:50|29444.5|29332.5|29437.3|29325.3|29445.9|29333.9|29434.7|29322.7|33
1653127260000|2022-05-21 10:01:00|29437.9|29325.9|29429.9|29317.9|29438.4|29326.4|29429.9|29317.9|37
1653127270000|2022-05-21 10:01:10|29430|29318|29420.4|29308.4|29430.6|29318.6|29420.4|29308.4|17
1653127280000|2022-05-21 10:01:20|29419.4|29307.4|29417.5|29305.5|29420.1|29308.1|29417.5|29305.5|33
1653127290000|2022-05-21 10:01:30|29417|29305|29403|29291|29417|29305|29400.7|29288.7|16
1653127300000|2022-05-21 10:01:40|29403.1|29291.1|29403.2|29291.2|29404.1|29292.1|29402.6|29290.6|20
1653127310000|2022-05-21 10:01:50|29403.3|29291.3|29403.3|29291.3|29403.8|29291.8|29403.1|29291.1|14
1653127320000|2022-05-21 10:02:00|29403.8|29291.8|29405.4|29293.4|29405.6|29293.6|29403.6|29291.6|16
1653127330000|2022-05-21 10:02:10|29405.5|29293.5|29405.4|29293.4|29405.5|29293.5|29404.6|29292.6|15
1653127340000|2022-05-21 10:02:20|29405.3|29293.3|29405.8|29293.8|29408|29296|29405.1|29293.1|15
1653127350000|2022-05-21 10:02:30|29405.7|29293.7|29405.8|29293.8|29407.3|29295.3|29405.3|29293.3|20
1653127360000|2022-05-21 10:02:40|29406.4|29294.4|29405.6|29293.6|29406.4|29294.4|29405.6|29293.6|15
1653127370000|2022-05-21 10:02:50|29406.1|29294.1|29404.8|29292.8|29406.1|29294.1|29404.7|29292.7|10
1653127380000|2022-05-21 10:03:00|29405.1|29293.1|29405.4|29293.4|29407.1|29295.1|29405.1|29293.1|18
1653127390000|2022-05-21 10:03:10|29405.6|29293.6|29419|29307|29419|29307|29405.4|29293.4|13
1653127400000|2022-05-21 10:03:20|29419.1|29307.1|29419.9|29307.9|29420.4|29308.4|29418|29306|16
1653127410000|2022-05-21 10:03:30|29421|29309|29414.3|29302.3|29422.6|29310.6|29414|29302|31
1653127420000|2022-05-21 10:03:40|29413.9|29301.9|29414.2|29302.2|29414.8|29302.8|29410.7|29298.7|18
1653127430000|2022-05-21 10:03:50|29414.8|29302.8|29424.3|29312.3|29424.3|29312.3|29414.2|29302.2|21
1653127440000|2022-05-21 10:04:00|29424.4|29312.4|29422.7|29310.7|29425|29313|29421.7|29309.7|17
1653127450000|2022-05-21 10:04:10|29422.8|29310.8|29423.1|29311.1|29423.1|29311.1|29422.8|29310.8|8
1653127460000|2022-05-21 10:04:20|29422.5|29310.5|29422.6|29310.6|29422.6|29310.6|29422.5|29310.5|2
1653127470000|2022-05-21 10:04:30|29422.3|29310.3|29423.6|29311.6|29424|29312|29422.2|29310.2|9
1653127480000|2022-05-21 10:04:40|29423.9|29311.9|29426.2|29314.2|29426.3|29314.3|29423.8|29311.8|8
1653127490000|2022-05-21 10:04:50|29426.3|29314.3|29426.4|29314.4|29426.4|29314.4|29426.3|29314.3|2
1653127500000|2022-05-21 10:05:00|29426.3|29314.3|29426.4|29314.4|29426.7|29314.7|29426.1|29314.1|13
1653127510000|2022-05-21 10:05:10|29426.6|29314.6|29422.6|29310.6|29426.6|29314.6|29422.6|29310.6|13
1653127520000|2022-05-21 10:05:20|29422.4|29310.4|29422.2|29310.2|29423.7|29311.7|29422|29310|12
1653127530000|2022-05-21 10:05:30|29422|29310|29422.6|29310.6|29426.2|29314.2|29422|29310|14
1653127540000|2022-05-21 10:05:40|29422.7|29310.7|29422.2|29310.2|29422.8|29310.8|29422.2|29310.2|6
1653127550000|2022-05-21 10:05:50|29422.1|29310.1|29422.1|29310.1|29422.1|29310.1|29421.7|29309.7|7
1653127560000|2022-05-21 10:06:00|29423|29311|29426.4|29314.4|29426.4|29314.4|29422.4|29310.4|10
1653127570000|2022-05-21 10:06:10|29427.4|29315.4|29427|29315|29427.4|29315.4|29426.8|29314.8|6
1653127580000|2022-05-21 10:06:20|29426.8|29314.8|29427.1|29315.1|29427.7|29315.7|29426.8|29314.8|6
1653127590000|2022-05-21 10:06:30|29427.2|29315.2|29427.2|29315.2|29427.2|29315.2|29427.2|29315.2|1
1653127600000|2022-05-21 10:06:40|29427.6|29315.6|29426.9|29314.9|29427.6|29315.6|29426.1|29314.1|9
1653127610000|2022-05-21 10:06:50|29427|29315|29420.9|29308.9|29427|29315|29420.8|29308.8|20
1653127620000|2022-05-21 10:07:00|29421.3|29309.3|29417.3|29305.3|29421.3|29309.3|29417.3|29305.3|9
1653127640000|2022-05-21 10:07:20|29417.1|29305.1|29410.1|29298.1|29417.1|29305.1|29410.1|29298.1|6
1653127650000|2022-05-21 10:07:30|29410.2|29298.2|29410.2|29298.2|29410.8|29298.8|29409.5|29297.5|17
1653127660000|2022-05-21 10:07:40|29409.9|29297.9|29409.2|29297.2|29409.9|29297.9|29408.8|29296.8|24
1653127670000|2022-05-21 10:07:50|29409.6|29297.6|29409.6|29297.6|29410|29298|29409.2|29297.2|9
1653127680000|2022-05-21 10:08:00|29410|29298|29401.1|29289.1|29410|29298|29400|29288|13
1653127690000|2022-05-21 10:08:10|29401.4|29289.4|29400.6|29288.6|29401.4|29289.4|29400.5|29288.5|6
1653127700000|2022-05-21 10:08:20|29403.3|29291.3|29406.3|29294.3|29406.4|29294.4|29403.3|29291.3|11
1653127710000|2022-05-21 10:08:30|29406.1|29294.1|29405.2|29293.2|29406.3|29294.3|29405|29293|15
1653127720000|2022-05-21 10:08:40|29405.1|29293.1|29404.5|29292.5|29405.4|29293.4|29403.6|29291.6|12
1653127730000|2022-05-21 10:08:50|29404.6|29292.6|29403.4|29291.4|29405.6|29293.6|29403.4|29291.4|15
1653127740000|2022-05-21 10:09:00|29404|29292|29403.8|29291.8|29404.4|29292.4|29403.4|29291.4|12
1653127750000|2022-05-21 10:09:10|29404|29292|29403.7|29291.7|29404.4|29292.4|29403.7|29291.7|7
1653127760000|2022-05-21 10:09:20|29404.1|29292.1|29404|29292|29404.7|29292.7|29403.9|29291.9|15
1653127770000|2022-05-21 10:09:30|29404.1|29292.1|29406.1|29294.1|29406.8|29294.8|29404|29292|18
1653127780000|2022-05-21 10:09:40|29405.9|29293.9|29405|29293|29406.4|29294.4|29404.3|29292.3|11
1653127790000|2022-05-21 10:09:50|29404.7|29292.7|29402.6|29290.6|29404.7|29292.7|29400.3|29288.3|10
1653127800000|2022-05-21 10:10:00|29402.7|29290.7|29402.7|29290.7|29402.7|29290.7|29402.7|29290.7|1
1653127810000|2022-05-21 10:10:10|29403|29291|29403.4|29291.4|29403.4|29291.4|29402.9|29290.9|10
1653127820000|2022-05-21 10:10:20|29403.2|29291.2|29403.2|29291.2|29403.4|29291.4|29403|29291|5
1653127830000|2022-05-21 10:10:30|29403.5|29291.5|29403.6|29291.6|29403.7|29291.7|29403.4|29291.4|10
1653127840000|2022-05-21 10:10:40|29403.7|29291.7|29408.2|29296.2|29408.2|29296.2|29403.7|29291.7|7
1653127850000|2022-05-21 10:10:50|29408.3|29296.3|29406.8|29294.8|29408.7|29296.7|29406.1|29294.1|22
1653127860000|2022-05-21 10:11:00|29406.9|29294.9|29407.1|29295.1|29407.9|29295.9|29406.8|29294.8|14
1653127870000|2022-05-21 10:11:10|29406.9|29294.9|29406.9|29294.9|29407.3|29295.3|29406.7|29294.7|11
1653127880000|2022-05-21 10:11:20|29407|29295|29408.5|29296.5|29408.5|29296.5|29406.9|29294.9|7
1653127890000|2022-05-21 10:11:30|29409.6|29297.6|29412.5|29300.5|29413.1|29301.1|29409.2|29297.2|24
1653127900000|2022-05-21 10:11:40|29412.9|29300.9|29412.6|29300.6|29413|29301|29412.1|29300.1|22
1653127910000|2022-05-21 10:11:50|29412.4|29300.4|29412.5|29300.5|29412.7|29300.7|29412.3|29300.3|10
1653127920000|2022-05-21 10:12:00|29412.6|29300.6|29409.1|29297.1|29412.6|29300.6|29408.2|29296.2|19
1653127930000|2022-05-21 10:12:10|29409|29297|29410.4|29298.4|29410.8|29298.8|29408.8|29296.8|14
1653127940000|2022-05-21 10:12:20|29410.3|29298.3|29410.8|29298.8|29410.9|29298.9|29408.8|29296.8|22
1653127950000|2022-05-21 10:12:30|29410.7|29298.7|29411.3|29299.3|29411.6|29299.6|29409.2|29297.2|24
1653127960000|2022-05-21 10:12:40|29411.4|29299.4|29405.5|29293.5|29411.4|29299.4|29402.2|29290.2|22
1653127970000|2022-05-21 10:12:50|29405.6|29293.6|29406.8|29294.8|29407.2|29295.2|29405.6|29293.6|25
1653127980000|2022-05-21 10:13:00|29406.9|29294.9|29406.6|29294.6|29407.5|29295.5|29406.4|29294.4|17
1653127990000|2022-05-21 10:13:10|29406.5|29294.5|29406.7|29294.7|29406.7|29294.7|29406.5|29294.5|4
1653128000000|2022-05-21 10:13:20|29406.5|29294.5|29406.6|29294.6|29406.7|29294.7|29406.5|29294.5|10
1653128010000|2022-05-21 10:13:30|29406.7|29294.7|29404.4|29292.4|29406.9|29294.9|29403.9|29291.9|15
1653128020000|2022-05-21 10:13:40|29404.2|29292.2|29404.4|29292.4|29404.4|29292.4|29404.2|29292.2|8
1653128030000|2022-05-21 10:13:50|29404.3|29292.3|29404.3|29292.3|29404.3|29292.3|29404.3|29292.3|1
1653128040000|2022-05-21 10:14:00|29404.1|29292.1|29403.4|29291.4|29404.2|29292.2|29403.4|29291.4|6
1653128050000|2022-05-21 10:14:10|29403.5|29291.5|29402.5|29290.5|29403.5|29291.5|29402.5|29290.5|2
1653128060000|2022-05-21 10:14:20|29402.8|29290.8|29402.8|29290.8|29402.8|29290.8|29402.6|29290.6|6
1653128080000|2022-05-21 10:14:40|29402.4|29290.4|29400.2|29288.2|29402.4|29290.4|29399.9|29287.9|8
1653128090000|2022-05-21 10:14:50|29400.1|29288.1|29400.1|29288.1|29400.2|29288.2|29400.1|29288.1|3
1653128100000|2022-05-21 10:15:00|29399.7|29287.7|29400|29288|29400|29288|29399.5|29287.5|10
1653128110000|2022-05-21 10:15:10|29400.2|29288.2|29401.5|29289.5|29401.6|29289.6|29400.2|29288.2|10
1653128120000|2022-05-21 10:15:20|29401.6|29289.6|29401.4|29289.4|29402.3|29290.3|29401.4|29289.4|7
1653128130000|2022-05-21 10:15:30|29402.2|29290.2|29402.5|29290.5|29402.8|29290.8|29402.2|29290.2|13
1653128140000|2022-05-21 10:15:40|29402.2|29290.2|29402.5|29290.5|29402.6|29290.6|29401.5|29289.5|24
1653128150000|2022-05-21 10:15:50|29402.4|29290.4|29401.3|29289.3|29405.4|29293.4|29401.3|29289.3|4
1653128160000|2022-05-21 10:16:00|29400.6|29288.6|29400.5|29288.5|29401.3|29289.3|29400.3|29288.3|11
1653128170000|2022-05-21 10:16:10|29400.8|29288.8|29400.9|29288.9|29401.3|29289.3|29400.1|29288.1|11
1653128180000|2022-05-21 10:16:20|29400.8|29288.8|29398.9|29286.9|29401.1|29289.1|29398.6|29286.6|14
1653128190000|2022-05-21 10:16:30|29398.7|29286.7|29398.2|29286.2|29398.9|29286.9|29397.9|29285.9|5
1653128200000|2022-05-21 10:16:40|29398.5|29286.5|29398.3|29286.3|29398.8|29286.8|29397.8|29285.8|13
1653128210000|2022-05-21 10:16:50|29398.2|29286.2|29398.2|29286.2|29398.2|29286.2|29397.8|29285.8|6
1653128220000|2022-05-21 10:17:00|29398.1|29286.1|29396.1|29284.1|29398.1|29286.1|29396.1|29284.1|6
1653128230000|2022-05-21 10:17:10|29396.2|29284.2|29396.3|29284.3|29396.3|29284.3|29396.2|29284.2|6
1653128240000|2022-05-21 10:17:20|29393.3|29281.3|29384.9|29272.9|29393.3|29281.3|29384.4|29272.4|19
1653128250000|2022-05-21 10:17:30|29384.8|29272.8|29375.6|29263.6|29385.1|29273.1|29375.2|29263.2|22
1653128260000|2022-05-21 10:17:40|29375.8|29263.8|29375.9|29263.9|29376.2|29264.2|29375.4|29263.4|23
1653128270000|2022-05-21 10:17:50|29376|29264|29370.9|29258.9|29376.1|29264.1|29370.4|29258.4|20
1653128280000|2022-05-21 10:18:00|29370.8|29258.8|29369.8|29257.8|29370.8|29258.8|29369.1|29257.1|15
1653128290000|2022-05-21 10:18:10|29370|29258|29374.3|29262.3|29374.7|29262.7|29369.7|29257.7|19
1653128300000|2022-05-21 10:18:20|29374.2|29262.2|29373.7|29261.7|29374.2|29262.2|29373.2|29261.2|20
1653128310000|2022-05-21 10:18:30|29374.3|29262.3|29380.1|29268.1|29381.5|29269.5|29374.3|29262.3|32
1653128320000|2022-05-21 10:18:40|29379.9|29267.9|29380.3|29268.3|29381.9|29269.9|29379.7|29267.7|22
1653128330000|2022-05-21 10:18:50|29380.5|29268.5|29380|29268|29380.5|29268.5|29377.7|29265.7|21
1653128340000|2022-05-21 10:19:00|29379.8|29267.8|29381.1|29269.1|29381.1|29269.1|29379.8|29267.8|21
1653128350000|2022-05-21 10:19:10|29381|29269|29381.8|29269.8|29381.8|29269.8|29380.7|29268.7|15
1653128360000|2022-05-21 10:19:20|29381.6|29269.6|29381.6|29269.6|29381.8|29269.8|29380.9|29268.9|15
1653128370000|2022-05-21 10:19:30|29381.4|29269.4|29381.7|29269.7|29381.7|29269.7|29381.4|29269.4|5
1653128380000|2022-05-21 10:19:40|29381.5|29269.5|29379.8|29267.8|29381.5|29269.5|29379.5|29267.5|12
1653128390000|2022-05-21 10:19:50|29380.2|29268.2|29380.9|29268.9|29381.4|29269.4|29380.2|29268.2|16
1653128400000|2022-05-21 10:20:00|29381.2|29269.2|29380|29268|29381.3|29269.3|29380|29268|18
1653128410000|2022-05-21 10:20:10|29380.6|29268.6|29380.6|29268.6|29382.2|29270.2|29380.4|29268.4|23
1653128420000|2022-05-21 10:20:20|29382|29270|29377.4|29265.4|29382|29270|29376.3|29264.3|16
1653128430000|2022-05-21 10:20:30|29377.3|29265.3|29377.2|29265.2|29377.4|29265.4|29375.4|29263.4|11
1653128440000|2022-05-21 10:20:40|29377.3|29265.3|29377.5|29265.5|29377.6|29265.6|29376.4|29264.4|12
1653128450000|2022-05-21 10:20:50|29377.4|29265.4|29376.3|29264.3|29377.4|29265.4|29376.1|29264.1|4
1653128460000|2022-05-21 10:21:00|29376.2|29264.2|29378.1|29266.1|29378.2|29266.2|29375.7|29263.7|12
1653128470000|2022-05-21 10:21:10|29377.8|29265.8|29377.4|29265.4|29378.1|29266.1|29376.7|29264.7|7
1653128480000|2022-05-21 10:21:20|29377.8|29265.8|29377.2|29265.2|29377.8|29265.8|29376.4|29264.4|12
1653128490000|2022-05-21 10:21:30|29377.4|29265.4|29377.1|29265.1|29377.4|29265.4|29376.4|29264.4|10
1653128500000|2022-05-21 10:21:40|29377|29265|29374.8|29262.8|29377|29265|29374.8|29262.8|5
1653128510000|2022-05-21 10:21:50|29374.6|29262.6|29375.2|29263.2|29375.3|29263.3|29374.5|29262.5|4
1653128520000|2022-05-21 10:22:00|29373.2|29261.2|29371.3|29259.3|29373.2|29261.2|29371|29259|10
1653128530000|2022-05-21 10:22:10|29369.6|29257.6|29350.6|29238.6|29369.6|29257.6|29350.6|29238.6|17
1653128540000|2022-05-21 10:22:20|29351.5|29239.5|29345.8|29233.8|29354.4|29242.4|29343.1|29231.1|24
1653128550000|2022-05-21 10:22:30|29346.2|29234.2|29342.7|29230.7|29346.2|29234.2|29341.4|29229.4|23
1653128560000|2022-05-21 10:22:40|29342.5|29230.5|29334.9|29222.9|29342.8|29230.8|29334.9|29222.9|19
1653128570000|2022-05-21 10:22:50|29333.6|29221.6|29331.2|29219.2|29333.6|29221.6|29326.8|29214.8|21
1653128580000|2022-05-21 10:23:00|29330.8|29218.8|29329.8|29217.8|29331.9|29219.9|29329.5|29217.5|29
1653128590000|2022-05-21 10:23:10|29330.1|29218.1|29330.4|29218.4|29332|29220|29330.1|29218.1|20
1653128600000|2022-05-21 10:23:20|29330|29218|29326.4|29214.4|29330|29218|29323.6|29211.6|26
1653128610000|2022-05-21 10:23:30|29326.3|29214.3|29325.8|29213.8|29326.3|29214.3|29325.5|29213.5|11
1653128620000|2022-05-21 10:23:40|29325.7|29213.7|29324.9|29212.9|29329.5|29217.5|29324.9|29212.9|24
1653128630000|2022-05-21 10:23:50|29325.2|29213.2|29325.4|29213.4|29325.5|29213.5|29325.2|29213.2|4
1653128640000|2022-05-21 10:24:00|29325.1|29213.1|29324.8|29212.8|29325.4|29213.4|29324.2|29212.2|17
1653128650000|2022-05-21 10:24:10|29324.9|29212.9|29336.1|29224.1|29336.5|29224.5|29324.6|29212.6|21
1653128660000|2022-05-21 10:24:20|29336.2|29224.2|29339.3|29227.3|29340.3|29228.3|29336.2|29224.2|24
1653128670000|2022-05-21 10:24:30|29338.3|29226.3|29336.1|29224.1|29338.4|29226.4|29335.2|29223.2|19
1653128680000|2022-05-21 10:24:40|29335.4|29223.4|29337.1|29225.1|29337.2|29225.2|29335.2|29223.2|25
1653128690000|2022-05-21 10:24:50|29336.8|29224.8|29336.5|29224.5|29336.8|29224.8|29335.8|29223.8|17
1653128700000|2022-05-21 10:25:00|29336.6|29224.6|29328.4|29216.4|29336.7|29224.7|29328.4|29216.4|24
1653128710000|2022-05-21 10:25:10|29328.6|29216.6|29326.5|29214.5|29328.6|29216.6|29325.9|29213.9|7
1653128720000|2022-05-21 10:25:20|29326.4|29214.4|29327.4|29215.4|29327.6|29215.6|29326.4|29214.4|8
1653128730000|2022-05-21 10:25:30|29326.8|29214.8|29325.4|29213.4|29326.8|29214.8|29324.9|29212.9|7
1653128740000|2022-05-21 10:25:40|29322.4|29210.4|29322.4|29210.4|29323.1|29211.1|29322.4|29210.4|13
1653128750000|2022-05-21 10:25:50|29322.5|29210.5|29322.5|29210.5|29323.3|29211.3|29322.4|29210.4|9
1653128760000|2022-05-21 10:26:00|29322.4|29210.4|29331.6|29219.6|29332.5|29220.5|29322.2|29210.2|19
1653128770000|2022-05-21 10:26:10|29331.7|29219.7|29332.1|29220.1|29332.5|29220.5|29331.6|29219.6|12
1653128780000|2022-05-21 10:26:20|29332|29220|29331.7|29219.7|29332.4|29220.4|29331.7|29219.7|7
1653128790000|2022-05-21 10:26:30|29331.4|29219.4|29331.7|29219.7|29332.3|29220.3|29331.4|29219.4|6
1653128800000|2022-05-21 10:26:40|29331.4|29219.4|29331.5|29219.5|29332.6|29220.6|29331.4|29219.4|9
1653128810000|2022-05-21 10:26:50|29331.7|29219.7|29329.7|29217.7|29331.7|29219.7|29329.4|29217.4|12
1653128820000|2022-05-21 10:27:00|29329.9|29217.9|29330.7|29218.7|29331.4|29219.4|29329.9|29217.9|10
1653128830000|2022-05-21 10:27:10|29329.9|29217.9|29329.9|29217.9|29329.9|29217.9|29329.7|29217.7|3
1653128840000|2022-05-21 10:27:20|29328.3|29216.3|29324.4|29212.4|29328.3|29216.3|29324.4|29212.4|4
1653128850000|2022-05-21 10:27:30|29324.6|29212.6|29321.7|29209.7|29324.8|29212.8|29320.2|29208.2|20
1653128860000|2022-05-21 10:27:40|29322.9|29210.9|29322.8|29210.8|29324|29212|29322.3|29210.3|11
1653128870000|2022-05-21 10:27:50|29322.7|29210.7|29323.5|29211.5|29323.5|29211.5|29322.3|29210.3|6
1653128880000|2022-05-21 10:28:00|29323.3|29211.3|29324.8|29212.8|29324.8|29212.8|29323.2|29211.2|12
1653128890000|2022-05-21 10:28:10|29324.3|29212.3|29323.9|29211.9|29324.3|29212.3|29323.7|29211.7|8
1653128900000|2022-05-21 10:28:20|29324.2|29212.2|29323.5|29211.5|29324.2|29212.2|29323.5|29211.5|7
1653128910000|2022-05-21 10:28:30|29323.3|29211.3|29324.3|29212.3|29324.6|29212.6|29323.3|29211.3|5
1653128920000|2022-05-21 10:28:40|29324.4|29212.4|29323.1|29211.1|29324.8|29212.8|29322.8|29210.8|20
1653128930000|2022-05-21 10:28:50|29323.4|29211.4|29317.6|29205.6|29323.6|29211.6|29317.6|29205.6|15
1653128940000|2022-05-21 10:29:00|29317.1|29205.1|29321.1|29209.1|29321.2|29209.2|29317.1|29205.1|14
1653128950000|2022-05-21 10:29:10|29321.3|29209.3|29321.1|29209.1|29321.4|29209.4|29320.8|29208.8|11
1653128960000|2022-05-21 10:29:20|29321|29209|29277.7|29165.7|29321.3|29209.3|29277.7|29165.7|15
1653128970000|2022-05-21 10:29:30|29270.1|29158.1|29262.4|29150.4|29281.8|29169.8|29259.5|29147.5|37
1653128980000|2022-05-21 10:29:40|29263|29151|29244.3|29132.3|29263.4|29151.4|29244.3|29132.3|28
1653128990000|2022-05-21 10:29:50|29244.2|29132.2|29239.8|29127.8|29247.9|29135.9|29236.4|29124.4|33
1653129000000|2022-05-21 10:30:00|29240.4|29128.4|29297.2|29185.2|29297.2|29185.2|29240.4|29128.4|38
1653129010000|2022-05-21 10:30:10|29298.2|29186.2|29306.2|29194.2|29311.6|29199.6|29295|29183|35
1653129020000|2022-05-21 10:30:20|29305.1|29193.1|29300.9|29188.9|29305.1|29193.1|29294.4|29182.4|37
1653129030000|2022-05-21 10:30:30|29300.6|29188.6|29298.4|29186.4|29300.6|29188.6|29297.4|29185.4|22
1653129040000|2022-05-21 10:30:40|29298.5|29186.5|29290.7|29178.7|29299.4|29187.4|29290|29178|33
1653129050000|2022-05-21 10:30:50|29290.8|29178.8|29287|29175|29290.8|29178.8|29286.7|29174.7|19
1653129060000|2022-05-21 10:31:00|29286.9|29174.9|29301.6|29189.6|29303.1|29191.1|29286.6|29174.6|29
1653129070000|2022-05-21 10:31:10|29301.8|29189.8|29299.2|29187.2|29302.3|29190.3|29299|29187|29
1653129080000|2022-05-21 10:31:20|29299.7|29187.7|29299.8|29187.8|29302|29190|29299.4|29187.4|26
1653129090000|2022-05-21 10:31:30|29300.2|29188.2|29300|29188|29300.2|29188.2|29299.8|29187.8|15
1653129100000|2022-05-21 10:31:40|29299.8|29187.8|29299.8|29187.8|29301|29189|29299.8|29187.8|17
1653129110000|2022-05-21 10:31:50|29300.2|29188.2|29301.5|29189.5|29301.5|29189.5|29299.6|29187.6|24
1653129120000|2022-05-21 10:32:00|29300.3|29188.3|29306.4|29194.4|29306.5|29194.5|29300.2|29188.2|26
1653129130000|2022-05-21 10:32:10|29306.2|29194.2|29306.6|29194.6|29306.9|29194.9|29305.4|29193.4|23
1653129140000|2022-05-21 10:32:20|29306.7|29194.7|29300.3|29188.3|29307.9|29195.9|29300.3|29188.3|21
1653129150000|2022-05-21 10:32:30|29300.1|29188.1|29300.4|29188.4|29300.9|29188.9|29300|29188|13
1653129160000|2022-05-21 10:32:40|29300.3|29188.3|29300.5|29188.5|29300.5|29188.5|29300.1|29188.1|9
1653129170000|2022-05-21 10:32:50|29300.4|29188.4|29297.8|29185.8|29300.4|29188.4|29297.1|29185.1|13
1653129180000|2022-05-21 10:33:00|29297.1|29185.1|29295.5|29183.5|29297.1|29185.1|29294.7|29182.7|18
1653129190000|2022-05-21 10:33:10|29294.6|29182.6|29299.3|29187.3|29299.5|29187.5|29294.6|29182.6|22
1653129200000|2022-05-21 10:33:20|29299.2|29187.2|29298.6|29186.6|29299.6|29187.6|29298.6|29186.6|10
1653129210000|2022-05-21 10:33:30|29298.7|29186.7|29298.1|29186.1|29298.8|29186.8|29298.1|29186.1|20
1653129220000|2022-05-21 10:33:40|29297.9|29185.9|29298.3|29186.3|29298.3|29186.3|29297.2|29185.2|25
1653129230000|2022-05-21 10:33:50|29298|29186|29299.7|29187.7|29301.2|29189.2|29298|29186|26
1653129240000|2022-05-21 10:34:00|29299.8|29187.8|29303.6|29191.6|29303.6|29191.6|29299.5|29187.5|21
1653129250000|2022-05-21 10:34:10|29305.8|29193.8|29304.5|29192.5|29306.2|29194.2|29303.8|29191.8|16
1653129260000|2022-05-21 10:34:20|29304.6|29192.6|29304.8|29192.8|29304.9|29192.9|29303.4|29191.4|22
1653129270000|2022-05-21 10:34:30|29305.2|29193.2|29303.4|29191.4|29305.2|29193.2|29303.2|29191.2|19
1653129280000|2022-05-21 10:34:40|29303.6|29191.6|29302.7|29190.7|29304.4|29192.4|29301.9|29189.9|16
1653129290000|2022-05-21 10:34:50|29302.5|29190.5|29300.5|29188.5|29302.5|29190.5|29300.1|29188.1|18
1653129300000|2022-05-21 10:35:00|29300.6|29188.6|29294.8|29182.8|29300.6|29188.6|29294.8|29182.8|23
1653129310000|2022-05-21 10:35:10|29295.2|29183.2|29296.4|29184.4|29297.3|29185.3|29295.2|29183.2|22
1653129320000|2022-05-21 10:35:20|29296.9|29184.9|29295.4|29183.4|29296.9|29184.9|29295.1|29183.1|18
1653129330000|2022-05-21 10:35:30|29295.5|29183.5|29295.8|29183.8|29296.7|29184.7|29295.3|29183.3|17
1653129340000|2022-05-21 10:35:40|29296.2|29184.2|29295.7|29183.7|29296.2|29184.2|29295.5|29183.5|19
1653129350000|2022-05-21 10:35:50|29297.1|29185.1|29299|29187|29299.2|29187.2|29295.9|29183.9|20
1653129360000|2022-05-21 10:36:00|29298.9|29186.9|29299.2|29187.2|29300|29188|29298.9|29186.9|23
1653129370000|2022-05-21 10:36:10|29299.1|29187.1|29311.1|29199.1|29311.2|29199.2|29299.1|29187.1|12
1653129380000|2022-05-21 10:36:20|29309.7|29197.7|29309.2|29197.2|29310.3|29198.3|29308.2|29196.2|32
1653129390000|2022-05-21 10:36:30|29309.4|29197.4|29307.9|29195.9|29309.6|29197.6|29307.1|29195.1|25
1653129400000|2022-05-21 10:36:40|29308.5|29196.5|29310.5|29198.5|29310.5|29198.5|29307.2|29195.2|23
1653129410000|2022-05-21 10:36:50|29311|29199|29320.1|29208.1|29325.3|29213.3|29311|29199|27
1653129420000|2022-05-21 10:37:00|29321|29209|29324.8|29212.8|29324.8|29212.8|29317.4|29205.4|26
1653129430000|2022-05-21 10:37:10|29324.9|29212.9|29338.5|29226.5|29339.1|29227.1|29324.6|29212.6|34
1653129440000|2022-05-21 10:37:20|29339.1|29227.1|29339.5|29227.5|29341.9|29229.9|29338.6|29226.6|30
1653129450000|2022-05-21 10:37:30|29339.3|29227.3|29340.6|29228.6|29340.7|29228.7|29339|29227|16
1653129460000|2022-05-21 10:37:40|29340.7|29228.7|29334.3|29222.3|29340.8|29228.8|29334.3|29222.3|15
1653129470000|2022-05-21 10:37:50|29334.2|29222.2|29326.7|29214.7|29334.2|29222.2|29325.8|29213.8|28
1653129480000|2022-05-21 10:38:00|29326.9|29214.9|29334.3|29222.3|29335.8|29223.8|29323.8|29211.8|32
1653129490000|2022-05-21 10:38:10|29333.2|29221.2|29333.8|29221.8|29335.9|29223.9|29332|29220|23
1653129500000|2022-05-21 10:38:20|29335|29223|29332.4|29220.4|29335|29223|29330|29218|38
1653129510000|2022-05-21 10:38:30|29334|29222|29334|29222|29337.7|29225.7|29333.5|29221.5|23
1653129520000|2022-05-21 10:38:40|29334.6|29222.6|29333.8|29221.8|29334.6|29222.6|29333.4|29221.4|18
1653129530000|2022-05-21 10:38:50|29333.7|29221.7|29332.5|29220.5|29334.5|29222.5|29332.5|29220.5|21
1653129540000|2022-05-21 10:39:00|29332.6|29220.6|29332.8|29220.8|29333.3|29221.3|29332.4|29220.4|18
1653129550000|2022-05-21 10:39:10|29333.1|29221.1|29325.7|29213.7|29333.1|29221.1|29324.7|29212.7|25
1653129560000|2022-05-21 10:39:20|29325.4|29213.4|29328.6|29216.6|29329.2|29217.2|29325.4|29213.4|18
1653129570000|2022-05-21 10:39:30|29328.9|29216.9|29328.7|29216.7|29330.3|29218.3|29328.6|29216.6|12
1653129580000|2022-05-21 10:39:40|29328.8|29216.8|29328.7|29216.7|29328.8|29216.8|29328.7|29216.7|8
1653129590000|2022-05-21 10:39:50|29328.8|29216.8|29329.5|29217.5|29330.2|29218.2|29328.8|29216.8|16
1653129600000|2022-05-21 10:40:00|29329.6|29217.6|29329.5|29217.5|29329.6|29217.6|29329.4|29217.4|6
1653129610000|2022-05-21 10:40:10|29329.3|29217.3|29325|29213|29329.6|29217.6|29325|29213|15
1653129620000|2022-05-21 10:40:20|29323.9|29211.9|29317.5|29205.5|29325|29213|29317.5|29205.5|15
1653129630000|2022-05-21 10:40:30|29317|29205|29303.6|29191.6|29317|29205|29299.7|29187.7|32
1653129640000|2022-05-21 10:40:40|29303.3|29191.3|29303|29191|29304.1|29192.1|29303|29191|11
1653129650000|2022-05-21 10:40:50|29303.1|29191.1|29303.3|29191.3|29303.8|29191.8|29301.7|29189.7|20
1653129660000|2022-05-21 10:41:00|29303.6|29191.6|29306.9|29194.9|29306.9|29194.9|29302.5|29190.5|21
1653129670000|2022-05-21 10:41:10|29305.9|29193.9|29309.2|29197.2|29309.7|29197.7|29305.8|29193.8|21
1653129680000|2022-05-21 10:41:20|29309.3|29197.3|29309|29197|29309.3|29197.3|29308.7|29196.7|8
1653129690000|2022-05-21 10:41:30|29309.1|29197.1|29308.7|29196.7|29309.1|29197.1|29308.2|29196.2|14
1653129700000|2022-05-21 10:41:40|29308.8|29196.8|29309|29197|29309.3|29197.3|29308.4|29196.4|20
1653129710000|2022-05-21 10:41:50|29309.5|29197.5|29309.5|29197.5|29309.6|29197.6|29308.8|29196.8|10
1653129720000|2022-05-21 10:42:00|29309|29197|29308.8|29196.8|29309.2|29197.2|29308.6|29196.6|8
1653129730000|2022-05-21 10:42:10|29308.6|29196.6|29308.7|29196.7|29309.4|29197.4|29308.1|29196.1|14
1653129740000|2022-05-21 10:42:20|29308.9|29196.9|29307.6|29195.6|29308.9|29196.9|29307.6|29195.6|13
1653129750000|2022-05-21 10:42:30|29307.7|29195.7|29306.9|29194.9|29307.8|29195.8|29306.6|29194.6|11
1653129760000|2022-05-21 10:42:40|29307.2|29195.2|29307.6|29195.6|29307.8|29195.8|29307.2|29195.2|14
1653129770000|2022-05-21 10:42:50|29307.5|29195.5|29306.9|29194.9|29307.5|29195.5|29306.7|29194.7|10
1653129780000|2022-05-21 10:43:00|29306.8|29194.8|29307.2|29195.2|29307.4|29195.4|29306.8|29194.8|12
1653129790000|2022-05-21 10:43:10|29306.9|29194.9|29308.3|29196.3|29308.5|29196.5|29306.9|29194.9|18
1653129800000|2022-05-21 10:43:20|29308.1|29196.1|29308|29196|29308.3|29196.3|29307.8|29195.8|12
1653129810000|2022-05-21 10:43:30|29307.7|29195.7|29309.4|29197.4|29309.7|29197.7|29307.7|29195.7|17
1653129820000|2022-05-21 10:43:40|29309.3|29197.3|29309.8|29197.8|29310|29198|29309.2|29197.2|20
1653129830000|2022-05-21 10:43:50|29309.9|29197.9|29308.6|29196.6|29310|29198|29308.6|29196.6|13
1653129840000|2022-05-21 10:44:00|29307.8|29195.8|29308.6|29196.6|29310|29198|29307.8|29195.8|12
1653129850000|2022-05-21 10:44:10|29308.7|29196.7|29309.2|29197.2|29309.5|29197.5|29308.4|29196.4|14
1653129860000|2022-05-21 10:44:20|29308.6|29196.6|29309.7|29197.7|29310.1|29198.1|29308.5|29196.5|12
1653129870000|2022-05-21 10:44:30|29310.4|29198.4|29308.3|29196.3|29310.4|29198.4|29308.1|29196.1|10
1653129880000|2022-05-21 10:44:40|29309.3|29197.3|29309.6|29197.6|29309.6|29197.6|29308.3|29196.3|9
1653129890000|2022-05-21 10:44:50|29309.3|29197.3|29309.6|29197.6|29309.9|29197.9|29309.2|29197.2|7
1653129900000|2022-05-21 10:45:00|29309.3|29197.3|29310.4|29198.4|29310.6|29198.6|29309.3|29197.3|7
1653129910000|2022-05-21 10:45:10|29310.2|29198.2|29311.3|29199.3|29312.7|29200.7|29310.2|29198.2|24
1653129920000|2022-05-21 10:45:20|29311.4|29199.4|29317.8|29205.8|29319.4|29207.4|29311.4|29199.4|29
1653129930000|2022-05-21 10:45:30|29319.2|29207.2|29317.9|29205.9|29319.2|29207.2|29316.7|29204.7|26
1653129940000|2022-05-21 10:45:40|29318.9|29206.9|29318.5|29206.5|29320|29208|29317.2|29205.2|30
1653129950000|2022-05-21 10:45:50|29318.6|29206.6|29318.3|29206.3|29320.9|29208.9|29317.9|29205.9|23
1653129960000|2022-05-21 10:46:00|29319|29207|29319.5|29207.5|29320.7|29208.7|29318.3|29206.3|22
1653129970000|2022-05-21 10:46:10|29319.6|29207.6|29334.6|29222.6|29334.6|29222.6|29319.4|29207.4|21
1653129980000|2022-05-21 10:46:20|29334.7|29222.7|29336.3|29224.3|29337.3|29225.3|29329.7|29217.7|36
1653129990000|2022-05-21 10:46:30|29336.2|29224.2|29331.9|29219.9|29336.6|29224.6|29331.5|29219.5|25
1653130000000|2022-05-21 10:46:40|29331.8|29219.8|29331.4|29219.4|29332.4|29220.4|29330.5|29218.5|28
1653130010000|2022-05-21 10:46:50|29332.1|29220.1|29326|29214|29332.1|29220.1|29326|29214|21
1653130020000|2022-05-21 10:47:00|29324.8|29212.8|29324.4|29212.4|29325.9|29213.9|29324.3|29212.3|19
1653130030000|2022-05-21 10:47:10|29324.5|29212.5|29315.8|29203.8|29325|29213|29315.3|29203.3|17
1653130040000|2022-05-21 10:47:20|29316|29204|29312.9|29200.9|29316.2|29204.2|29310.3|29198.3|28
1653130050000|2022-05-21 10:47:30|29313|29201|29313.2|29201.2|29314|29202|29311.6|29199.6|27
1653130060000|2022-05-21 10:47:40|29313.1|29201.1|29313.4|29201.4|29314.1|29202.1|29312.9|29200.9|24
1653130070000|2022-05-21 10:47:50|29313.2|29201.2|29312.8|29200.8|29313.9|29201.9|29312.3|29200.3|17
1653130080000|2022-05-21 10:48:00|29313.3|29201.3|29315|29203|29317.5|29205.5|29313.1|29201.1|27
1653130090000|2022-05-21 10:48:10|29315.1|29203.1|29315.1|29203.1|29315.7|29203.7|29315|29203|12
1653130100000|2022-05-21 10:48:20|29315|29203|29315.1|29203.1|29315.7|29203.7|29314.9|29202.9|11
1653130110000|2022-05-21 10:48:30|29315|29203|29315|29203|29315.3|29203.3|29314.8|29202.8|9
1653130120000|2022-05-21 10:48:40|29315.1|29203.1|29315.2|29203.2|29315.6|29203.6|29314.9|29202.9|19
1653130130000|2022-05-21 10:48:50|29315.4|29203.4|29313.8|29201.8|29315.5|29203.5|29313.8|29201.8|17
1653130140000|2022-05-21 10:49:00|29313.7|29201.7|29313.8|29201.8|29313.9|29201.9|29313.6|29201.6|12
1653130150000|2022-05-21 10:49:10|29313.7|29201.7|29313.9|29201.9|29313.9|29201.9|29313.6|29201.6|11
1653130160000|2022-05-21 10:49:20|29313.7|29201.7|29314.2|29202.2|29314.4|29202.4|29313.7|29201.7|14
1653130170000|2022-05-21 10:49:30|29313.9|29201.9|29317.2|29205.2|29317.2|29205.2|29313.9|29201.9|18
1653130180000|2022-05-21 10:49:40|29317.1|29205.1|29318.6|29206.6|29319.8|29207.8|29317.1|29205.1|24
1653130190000|2022-05-21 10:49:50|29318.8|29206.8|29320|29208|29320|29208|29318|29206|23
1653130200000|2022-05-21 10:50:00|29320.1|29208.1|29327.9|29215.9|29327.9|29215.9|29318.7|29206.7|26
1653130210000|2022-05-21 10:50:10|29327.7|29215.7|29327.1|29215.1|29327.7|29215.7|29326.9|29214.9|12
1653130220000|2022-05-21 10:50:20|29327|29215|29323.8|29211.8|29327.3|29215.3|29323.8|29211.8|20
1653130230000|2022-05-21 10:50:30|29323.9|29211.9|29323.7|29211.7|29324.8|29212.8|29323.6|29211.6|16
1653130240000|2022-05-21 10:50:40|29323.8|29211.8|29324.1|29212.1|29324.8|29212.8|29323.7|29211.7|15
1653130250000|2022-05-21 10:50:50|29324|29212|29324|29212|29324|29212|29324|29212|1
1653130260000|2022-05-21 10:51:00|29323.9|29211.9|29323.6|29211.6|29324.1|29212.1|29323.6|29211.6|6
1653130280000|2022-05-21 10:51:20|29322.5|29210.5|29323|29211|29323.8|29211.8|29322.5|29210.5|12
1653130290000|2022-05-21 10:51:30|29322.9|29210.9|29320.5|29208.5|29323.4|29211.4|29320.5|29208.5|21
1653130300000|2022-05-21 10:51:40|29321.3|29209.3|29323.6|29211.6|29323.7|29211.7|29320.1|29208.1|17
1653130310000|2022-05-21 10:51:50|29323.5|29211.5|29326.3|29214.3|29326.3|29214.3|29323|29211|25
1653130320000|2022-05-21 10:52:00|29326.9|29214.9|29328.1|29216.1|29329.2|29217.2|29326.9|29214.9|22
1653130330000|2022-05-21 10:52:10|29328.5|29216.5|29329|29217|29329.1|29217.1|29328.1|29216.1|18
1653130340000|2022-05-21 10:52:20|29328.5|29216.5|29328.8|29216.8|29329.2|29217.2|29328.5|29216.5|22
1653130350000|2022-05-21 10:52:30|29328.9|29216.9|29327.6|29215.6|29329.1|29217.1|29327.4|29215.4|16
1653130360000|2022-05-21 10:52:40|29327.7|29215.7|29327.7|29215.7|29328.1|29216.1|29327.6|29215.6|19
1653130370000|2022-05-21 10:52:50|29328.1|29216.1|29327.7|29215.7|29328.3|29216.3|29327.3|29215.3|16
1653130380000|2022-05-21 10:53:00|29327.5|29215.5|29327|29215|29328|29216|29327|29215|23
1653130390000|2022-05-21 10:53:10|29326.1|29214.1|29327.4|29215.4|29327.9|29215.9|29326.1|29214.1|23
1653130400000|2022-05-21 10:53:20|29327.8|29215.8|29326.5|29214.5|29327.8|29215.8|29326.2|29214.2|17
1653130410000|2022-05-21 10:53:30|29326.3|29214.3|29326.5|29214.5|29326.6|29214.6|29326.3|29214.3|6
1653130420000|2022-05-21 10:53:40|29326.9|29214.9|29325.5|29213.5|29326.9|29214.9|29325.5|29213.5|11
1653130430000|2022-05-21 10:53:50|29325.8|29213.8|29325.3|29213.3|29326|29214|29325.2|29213.2|17
1653130440000|2022-05-21 10:54:00|29325.1|29213.1|29325.2|29213.2|29325.5|29213.5|29325.1|29213.1|11
1653130450000|2022-05-21 10:54:10|29324.8|29212.8|29324.1|29212.1|29324.9|29212.9|29323.7|29211.7|12
1653130460000|2022-05-21 10:54:20|29324|29212|29324.3|29212.3|29324.4|29212.4|29323.4|29211.4|18
1653130470000|2022-05-21 10:54:30|29324.4|29212.4|29325.8|29213.8|29325.8|29213.8|29323.9|29211.9|7
1653130480000|2022-05-21 10:54:40|29325.9|29213.9|29324.2|29212.2|29326.3|29214.3|29323.6|29211.6|8
1653130490000|2022-05-21 10:54:50|29323.8|29211.8|29324.6|29212.6|29324.7|29212.7|29323.8|29211.8|10
1653130500000|2022-05-21 10:55:00|29324.8|29212.8|29325.5|29213.5|29325.8|29213.8|29324.8|29212.8|17
1653130510000|2022-05-21 10:55:10|29325.6|29213.6|29322.5|29210.5|29326|29214|29322.5|29210.5|18
1653130520000|2022-05-21 10:55:20|29322.8|29210.8|29322.6|29210.6|29322.8|29210.8|29322.5|29210.5|6
1653130530000|2022-05-21 10:55:30|29322.8|29210.8|29322.5|29210.5|29322.8|29210.8|29322.4|29210.4|11
1653130540000|2022-05-21 10:55:40|29322.7|29210.7|29322.9|29210.9|29323.6|29211.6|29321.8|29209.8|9
1653130550000|2022-05-21 10:55:50|29323.5|29211.5|29323.3|29211.3|29323.5|29211.5|29322.9|29210.9|12
1653130560000|2022-05-21 10:56:00|29323.1|29211.1|29323.5|29211.5|29323.5|29211.5|29323.1|29211.1|6
1653130570000|2022-05-21 10:56:10|29323.4|29211.4|29323.1|29211.1|29323.5|29211.5|29323.1|29211.1|4
1653130580000|2022-05-21 10:56:20|29323|29211|29323|29211|29323|29211|29323|29211|1
1653130590000|2022-05-21 10:56:30|29323.4|29211.4|29319.9|29207.9|29323.4|29211.4|29319.2|29207.2|12
1653130600000|2022-05-21 10:56:40|29319.8|29207.8|29320.2|29208.2|29320.7|29208.7|29319.6|29207.6|17
1653130610000|2022-05-21 10:56:50|29320.3|29208.3|29320.3|29208.3|29321|29209|29318.4|29206.4|19
1653130620000|2022-05-21 10:57:00|29320.4|29208.4|29319.6|29207.6|29320.8|29208.8|29319.4|29207.4|25
1653130630000|2022-05-21 10:57:10|29320|29208|29319.1|29207.1|29320.1|29208.1|29318.5|29206.5|14
1653130640000|2022-05-21 10:57:20|29319.7|29207.7|29321|29209|29321.7|29209.7|29319.7|29207.7|24
1653130650000|2022-05-21 10:57:30|29321.1|29209.1|29321.3|29209.3|29321.3|29209.3|29320.6|29208.6|19
1653130660000|2022-05-21 10:57:40|29321.2|29209.2|29320.6|29208.6|29321.6|29209.6|29319.8|29207.8|23
1653130670000|2022-05-21 10:57:50|29320.5|29208.5|29320.7|29208.7|29321|29209|29320.1|29208.1|10
1653130680000|2022-05-21 10:58:00|29320.6|29208.6|29321.3|29209.3|29321.3|29209.3|29320.6|29208.6|5
1653130690000|2022-05-21 10:58:10|29321.2|29209.2|29318.6|29206.6|29321.9|29209.9|29318.6|29206.6|10
1653130700000|2022-05-21 10:58:20|29318.7|29206.7|29320.4|29208.4|29320.4|29208.4|29318.2|29206.2|15
1653130710000|2022-05-21 10:58:30|29320.8|29208.8|29319.5|29207.5|29320.9|29208.9|29319.5|29207.5|11
1653130720000|2022-05-21 10:58:40|29319.6|29207.6|29320|29208|29320.5|29208.5|29319|29207|14
1653130730000|2022-05-21 10:58:50|29319.8|29207.8|29320.1|29208.1|29321.6|29209.6|29319.4|29207.4|13
1653130740000|2022-05-21 10:59:00|29320|29208|29320.1|29208.1|29321.4|29209.4|29320|29208|23
1653130750000|2022-05-21 10:59:10|29321.4|29209.4|29320.2|29208.2|29321.4|29209.4|29319.7|29207.7|23
1653130760000|2022-05-21 10:59:20|29320.3|29208.3|29320|29208|29320.3|29208.3|29320|29208|5
1653130770000|2022-05-21 10:59:30|29319.7|29207.7|29319.3|29207.3|29319.7|29207.7|29319.2|29207.2|4
1653130780000|2022-05-21 10:59:40|29319.4|29207.4|29319.1|29207.1|29319.4|29207.4|29318.6|29206.6|14
1653130790000|2022-05-21 10:59:50|29319|29207|29318.8|29206.8|29319|29207|29317.8|29205.8|17
1653130800000|2022-05-21 11:00:00|29318.5|29206.5|29319.6|29207.6|29319.6|29207.6|29318.3|29206.3|19
1653130810000|2022-05-21 11:00:10|29319.8|29207.8|29318.9|29206.9|29319.8|29207.8|29318.8|29206.8|17
1653130820000|2022-05-21 11:00:20|29319|29207|29318.7|29206.7|29319.1|29207.1|29318.4|29206.4|11
1653130830000|2022-05-21 11:00:30|29319|29207|29319.9|29207.9|29320.1|29208.1|29319|29207|16
1653130840000|2022-05-21 11:00:40|29320.3|29208.3|29316.2|29204.2|29320.6|29208.6|29315.8|29203.8|14
1653130850000|2022-05-21 11:00:50|29313.1|29201.1|29305.6|29193.6|29313.1|29201.1|29303.6|29191.6|25
1653130860000|2022-05-21 11:01:00|29305.7|29193.7|29307.5|29195.5|29308.4|29196.4|29304.9|29192.9|17
1653130870000|2022-05-21 11:01:10|29307.2|29195.2|29301.5|29189.5|29307.8|29195.8|29301|29189|24
1653130880000|2022-05-21 11:01:20|29300.1|29188.1|29296.9|29184.9|29300.1|29188.1|29296.9|29184.9|11
1653130890000|2022-05-21 11:01:30|29296.8|29184.8|29294.3|29182.3|29296.9|29184.9|29289.6|29177.6|28
1653130900000|2022-05-21 11:01:40|29294.4|29182.4|29294.4|29182.4|29294.8|29182.8|29293.9|29181.9|17
1653130910000|2022-05-21 11:01:50|29294.3|29182.3|29286|29174|29294.3|29182.3|29286|29174|23
1653130920000|2022-05-21 11:02:00|29282.1|29170.1|29280.1|29168.1|29282.1|29170.1|29280.1|29168.1|23
1653130930000|2022-05-21 11:02:10|29280|29168|29280.4|29168.4|29280.4|29168.4|29280|29168|2
1653130940000|2022-05-21 11:02:20|29280.5|29168.5|29282.8|29170.8|29283|29171|29280|29168|16
1653130950000|2022-05-21 11:02:30|29282.9|29170.9|29289|29177|29289|29177|29282.8|29170.8|24
1653130960000|2022-05-21 11:02:40|29288.3|29176.3|29286.9|29174.9|29288.3|29176.3|29286.1|29174.1|20
1653130970000|2022-05-21 11:02:50|29286.8|29174.8|29289.3|29177.3|29289.3|29177.3|29286.5|29174.5|26
1653130980000|2022-05-21 11:03:00|29289.1|29177.1|29293.4|29181.4|29295.1|29183.1|29289.1|29177.1|35
1653130990000|2022-05-21 11:03:10|29293.5|29181.5|29293.6|29181.6|29294.1|29182.1|29293.2|29181.2|13
1653131000000|2022-05-21 11:03:20|29293.8|29181.8|29294.6|29182.6|29294.9|29182.9|29293.8|29181.8|14
1653131010000|2022-05-21 11:03:30|29294.7|29182.7|29293.2|29181.2|29295.3|29183.3|29293.1|29181.1|20
1653131020000|2022-05-21 11:03:40|29293.5|29181.5|29290.9|29178.9|29293.7|29181.7|29290.5|29178.5|24
1653131030000|2022-05-21 11:03:50|29290.8|29178.8|29296.6|29184.6|29296.6|29184.6|29290.8|29178.8|21
1653131040000|2022-05-21 11:04:00|29296.7|29184.7|29297.8|29185.8|29297.8|29185.8|29295.9|29183.9|33
1653131050000|2022-05-21 11:04:10|29298|29186|29297.7|29185.7|29298|29186|29297.7|29185.7|6
1653131060000|2022-05-21 11:04:20|29298|29186|29297.9|29185.9|29298.2|29186.2|29297.9|29185.9|3
1653131070000|2022-05-21 11:04:30|29297.6|29185.6|29297.2|29185.2|29297.7|29185.7|29297.1|29185.1|7
1653131080000|2022-05-21 11:04:40|29297.4|29185.4|29279.5|29167.5|29298|29186|29278.2|29166.2|32
1653131090000|2022-05-21 11:04:50|29279.3|29167.3|29274.3|29162.3|29279.3|29167.3|29260.4|29148.4|30
1653131100000|2022-05-21 11:05:00|29274.1|29162.1|29295.9|29183.9|29296.5|29184.5|29274.1|29162.1|34
1653131110000|2022-05-21 11:05:10|29295.5|29183.5|29301.6|29189.6|29301.6|29189.6|29294.9|29182.9|28
1653131120000|2022-05-21 11:05:20|29301.9|29189.9|29299.9|29187.9|29302.6|29190.6|29299.9|29187.9|17
1653131130000|2022-05-21 11:05:30|29299.6|29187.6|29300.8|29188.8|29301.7|29189.7|29299.6|29187.6|18
1653131140000|2022-05-21 11:05:40|29301|29189|29300.9|29188.9|29301.1|29189.1|29300.4|29188.4|20
1653131150000|2022-05-21 11:05:50|29300.7|29188.7|29296.6|29184.6|29300.9|29188.9|29294.5|29182.5|23
1653131160000|2022-05-21 11:06:00|29296|29184|29301.7|29189.7|29301.7|29189.7|29296|29184|18
1653131170000|2022-05-21 11:06:10|29302|29190|29302.2|29190.2|29302.7|29190.7|29301.8|29189.8|22
1653131180000|2022-05-21 11:06:20|29303.1|29191.1|29303.5|29191.5|29303.5|29191.5|29302.2|29190.2|22
1653131190000|2022-05-21 11:06:30|29302.6|29190.6|29298.8|29186.8|29302.6|29190.6|29298.8|29186.8|18
1653131200000|2022-05-21 11:06:40|29298.4|29186.4|29298.4|29186.4|29298.4|29186.4|29298.3|29186.3|3
1653131210000|2022-05-21 11:06:50|29299.3|29187.3|29298.9|29186.9|29299.3|29187.3|29298.4|29186.4|20
1653131220000|2022-05-21 11:07:00|29299.2|29187.2|29301.3|29189.3|29301.7|29189.7|29298.7|29186.7|19
1653131230000|2022-05-21 11:07:10|29301.6|29189.6|29305.9|29193.9|29306.5|29194.5|29301.6|29189.6|18
1653131240000|2022-05-21 11:07:20|29306.5|29194.5|29300.3|29188.3|29306.5|29194.5|29300|29188|16
1653131250000|2022-05-21 11:07:30|29300|29188|29299.8|29187.8|29300.5|29188.5|29299|29187|17
1653131260000|2022-05-21 11:07:40|29299.7|29187.7|29299.5|29187.5|29300.4|29188.4|29299.4|29187.4|15
1653131270000|2022-05-21 11:07:50|29299.7|29187.7|29300|29188|29301.2|29189.2|29299.7|29187.7|16
1653131290000|2022-05-21 11:08:10|29299.9|29187.9|29299|29187|29299.9|29187.9|29298.4|29186.4|16
1653131300000|2022-05-21 11:08:20|29299.3|29187.3|29301.8|29189.8|29302.1|29190.1|29298.5|29186.5|27
1653131310000|2022-05-21 11:08:30|29302.3|29190.3|29300.5|29188.5|29302.5|29190.5|29300.5|29188.5|21
1653131320000|2022-05-21 11:08:40|29300.9|29188.9|29300.1|29188.1|29301.7|29189.7|29299.9|29187.9|16
1653131330000|2022-05-21 11:08:50|29299.8|29187.8|29301.9|29189.9|29301.9|29189.9|29299.2|29187.2|20
1653131340000|2022-05-21 11:09:00|29302.4|29190.4|29303.3|29191.3|29303.3|29191.3|29301.4|29189.4|18
1653131350000|2022-05-21 11:09:10|29302.4|29190.4|29301.9|29189.9|29303.6|29191.6|29301.9|29189.9|21
1653131360000|2022-05-21 11:09:20|29302.6|29190.6|29298.3|29186.3|29302.6|29190.6|29297.6|29185.6|18
1653131370000|2022-05-21 11:09:30|29298.9|29186.9|29291.4|29179.4|29299|29187|29291.1|29179.1|16
1653131380000|2022-05-21 11:09:40|29291.6|29179.6|29288.4|29176.4|29297.3|29185.3|29288.4|29176.4|25
1653131390000|2022-05-21 11:09:50|29288.1|29176.1|29288.1|29176.1|29289.6|29177.6|29287.8|29175.8|24
1653131400000|2022-05-21 11:10:00|29288.4|29176.4|29291.3|29179.3|29294.6|29182.6|29287.5|29175.5|33
1653131410000|2022-05-21 11:10:10|29290.8|29178.8|29291.3|29179.3|29292.1|29180.1|29290.7|29178.7|25
1653131420000|2022-05-21 11:10:20|29291.7|29179.7|29291.3|29179.3|29291.7|29179.7|29291.1|29179.1|13
1653131430000|2022-05-21 11:10:30|29291.4|29179.4|29290.1|29178.1|29292.5|29180.5|29290.1|29178.1|26
1653131440000|2022-05-21 11:10:40|29290.2|29178.2|29289.6|29177.6|29290.9|29178.9|29289.4|29177.4|19
1653131450000|2022-05-21 11:10:50|29289.4|29177.4|29292.9|29180.9|29294.9|29182.9|29289.4|29177.4|29
1653131460000|2022-05-21 11:11:00|29293.3|29181.3|29275|29163|29293.5|29181.5|29274.4|29162.4|27
1653131470000|2022-05-21 11:11:10|29275.7|29163.7|29280|29168|29281.3|29169.3|29275.2|29163.2|21
1653131480000|2022-05-21 11:11:20|29279.1|29167.1|29275.6|29163.6|29280.3|29168.3|29275.6|29163.6|19
1653131490000|2022-05-21 11:11:30|29270.4|29158.4|29272.8|29160.8|29275|29163|29267.8|29155.8|26
1653131500000|2022-05-21 11:11:40|29273.2|29161.2|29275.8|29163.8|29276.2|29164.2|29273.2|29161.2|13
1653131510000|2022-05-21 11:11:50|29275.4|29163.4|29275.5|29163.5|29275.6|29163.6|29275.1|29163.1|12
1653131520000|2022-05-21 11:12:00|29275.6|29163.6|29275.6|29163.6|29276|29164|29275.6|29163.6|8
1653131530000|2022-05-21 11:12:10|29274.8|29162.8|29274.8|29162.8|29275.2|29163.2|29274.7|29162.7|20
1653131540000|2022-05-21 11:12:20|29274.9|29162.9|29273.7|29161.7|29275.4|29163.4|29273.7|29161.7|14
1653131550000|2022-05-21 11:12:30|29273.8|29161.8|29273|29161|29274.2|29162.2|29272|29160|23
1653131560000|2022-05-21 11:12:40|29273.4|29161.4|29273.1|29161.1|29273.5|29161.5|29273.1|29161.1|7
1653131570000|2022-05-21 11:12:50|29273.2|29161.2|29272.6|29160.6|29273.7|29161.7|29272.6|29160.6|25
1653131580000|2022-05-21 11:13:00|29272.8|29160.8|29272.8|29160.8|29273|29161|29272.6|29160.6|11
1653131590000|2022-05-21 11:13:10|29272.7|29160.7|29272.7|29160.7|29273|29161|29272.7|29160.7|12
1653131600000|2022-05-21 11:13:20|29272.8|29160.8|29273.4|29161.4|29273.6|29161.6|29272.5|29160.5|19
1653131610000|2022-05-21 11:13:30|29273.6|29161.6|29273.2|29161.2|29273.6|29161.6|29272.9|29160.9|16
1653131620000|2022-05-21 11:13:40|29273|29161|29273.1|29161.1|29273.6|29161.6|29273|29161|10
1653131630000|2022-05-21 11:13:50|29272.9|29160.9|29273.8|29161.8|29273.8|29161.8|29272.9|29160.9|5
1653131640000|2022-05-21 11:14:00|29273.6|29161.6|29277.4|29165.4|29277.6|29165.6|29273|29161|17
1653131650000|2022-05-21 11:14:10|29277.2|29165.2|29279.9|29167.9|29279.9|29167.9|29277.2|29165.2|6
1653131660000|2022-05-21 11:14:20|29279.7|29167.7|29276.6|29164.6|29280.5|29168.5|29276.5|29164.5|12
1653131670000|2022-05-21 11:14:30|29275.8|29163.8|29279.8|29167.8|29280|29168|29275.8|29163.8|13
1653131680000|2022-05-21 11:14:40|29280.4|29168.4|29280.8|29168.8|29281.1|29169.1|29279.6|29167.6|14
1653131690000|2022-05-21 11:14:50|29280.6|29168.6|29280.9|29168.9|29280.9|29168.9|29280.6|29168.6|8
1653131700000|2022-05-21 11:15:00|29280.8|29168.8|29280.9|29168.9|29280.9|29168.9|29280.8|29168.8|2
1653131710000|2022-05-21 11:15:10|29280.8|29168.8|29281.9|29169.9|29281.9|29169.9|29280.6|29168.6|8
1653131720000|2022-05-21 11:15:20|29282.1|29170.1|29282.3|29170.3|29282.3|29170.3|29282.1|29170.1|3
1653131730000|2022-05-21 11:15:30|29282.4|29170.4|29282.5|29170.5|29282.5|29170.5|29282.4|29170.4|4
1653131740000|2022-05-21 11:15:40|29282.4|29170.4|29282.4|29170.4|29282.4|29170.4|29282.4|29170.4|1
1653131750000|2022-05-21 11:15:50|29282.2|29170.2|29282.1|29170.1|29282.2|29170.2|29281.9|29169.9|15
1653131760000|2022-05-21 11:16:00|29282|29170|29281.5|29169.5|29282|29170|29281.4|29169.4|11
1653131770000|2022-05-21 11:16:10|29281.4|29169.4|29281.4|29169.4|29281.4|29169.4|29281.4|29169.4|1
1653131780000|2022-05-21 11:16:20|29281.5|29169.5|29281.5|29169.5|29281.5|29169.5|29281.5|29169.5|1
1653131790000|2022-05-21 11:16:30|29281.4|29169.4|29281.3|29169.3|29281.5|29169.5|29281.3|29169.3|3
1653131810000|2022-05-21 11:16:50|29281.4|29169.4|29281.7|29169.7|29281.7|29169.7|29281.4|29169.4|4
1653131820000|2022-05-21 11:17:00|29281.9|29169.9|29282.1|29170.1|29282.1|29170.1|29281.9|29169.9|2
1653131830000|2022-05-21 11:17:10|29281.8|29169.8|29281.9|29169.9|29282.1|29170.1|29281.7|29169.7|16
1653131840000|2022-05-21 11:17:20|29282|29170|29281.4|29169.4|29282.6|29170.6|29281.3|29169.3|18
1653131850000|2022-05-21 11:17:30|29281.5|29169.5|29281.4|29169.4|29281.5|29169.5|29281.4|29169.4|2
1653131860000|2022-05-21 11:17:40|29281.3|29169.3|29281.6|29169.6|29281.7|29169.7|29281.2|29169.2|6
1653131870000|2022-05-21 11:17:50|29281.3|29169.3|29281|29169|29281.3|29169.3|29281|29169|3
1653131880000|2022-05-21 11:18:00|29280.9|29168.9|29281|29169|29281|29169|29280.9|29168.9|4
1653131890000|2022-05-21 11:18:10|29280.9|29168.9|29280.9|29168.9|29280.9|29168.9|29280.9|29168.9|1
1653131910000|2022-05-21 11:18:30|29281|29169|29281.1|29169.1|29281.2|29169.2|29280.9|29168.9|8
1653131920000|2022-05-21 11:18:40|29281.6|29169.6|29282.3|29170.3|29282.3|29170.3|29281.2|29169.2|12
1653131930000|2022-05-21 11:18:50|29282.2|29170.2|29282.4|29170.4|29282.7|29170.7|29281.9|29169.9|10
1653131940000|2022-05-21 11:19:00|29282.6|29170.6|29282.7|29170.7|29282.7|29170.7|29282.6|29170.6|2
1653131960000|2022-05-21 11:19:20|29282.8|29170.8|29282.5|29170.5|29282.8|29170.8|29282.5|29170.5|2
1653131990000|2022-05-21 11:19:50|29283|29171|29281.4|29169.4|29283|29171|29281.2|29169.2|11
1653132000000|2022-05-21 11:20:00|29281.5|29169.5|29282.2|29170.2|29282.5|29170.5|29281.4|29169.4|11
1653132010000|2022-05-21 11:20:10|29282|29170|29281.8|29169.8|29282|29170|29281.5|29169.5|11
1653132020000|2022-05-21 11:20:20|29282|29170|29281.7|29169.7|29282.7|29170.7|29281.5|29169.5|8
1653132030000|2022-05-21 11:20:30|29282.1|29170.1|29282|29170|29282.1|29170.1|29281.7|29169.7|3
1653132040000|2022-05-21 11:20:40|29282.4|29170.4|29282.5|29170.5|29282.6|29170.6|29282.4|29170.4|8
1653132050000|2022-05-21 11:20:50|29282.6|29170.6|29282.1|29170.1|29282.6|29170.6|29281.4|29169.4|15
1653132060000|2022-05-21 11:21:00|29282.4|29170.4|29282.7|29170.7|29283|29171|29281.9|29169.9|11
1653132070000|2022-05-21 11:21:10|29282.3|29170.3|29287.8|29175.8|29287.8|29175.8|29282.3|29170.3|15
1653132080000|2022-05-21 11:21:20|29287.1|29175.1|29289.1|29177.1|29289.1|29177.1|29287.1|29175.1|20
1653132090000|2022-05-21 11:21:30|29288.8|29176.8|29289.2|29177.2|29289.7|29177.7|29288.5|29176.5|25
1653132100000|2022-05-21 11:21:40|29289.1|29177.1|29289.4|29177.4|29289.5|29177.5|29289.1|29177.1|14
1653132110000|2022-05-21 11:21:50|29289.5|29177.5|29284.8|29172.8|29289.5|29177.5|29283.9|29171.9|26
1653132120000|2022-05-21 11:22:00|29284.7|29172.7|29284.5|29172.5|29284.9|29172.9|29284.5|29172.5|16
1653132130000|2022-05-21 11:22:10|29284.4|29172.4|29288.1|29176.1|29288.5|29176.5|29283.8|29171.8|23
1653132140000|2022-05-21 11:22:20|29288|29176|29289.3|29177.3|29289.3|29177.3|29287.9|29175.9|18
1653132150000|2022-05-21 11:22:30|29289|29177|29289|29177|29289.2|29177.2|29287.9|29175.9|21
1653132160000|2022-05-21 11:22:40|29288.8|29176.8|29289.1|29177.1|29289.1|29177.1|29287.8|29175.8|16
1653132170000|2022-05-21 11:22:50|29289.3|29177.3|29289|29177|29290.2|29178.2|29288.6|29176.6|21
1653132180000|2022-05-21 11:23:00|29288.8|29176.8|29289.2|29177.2|29289.9|29177.9|29288.4|29176.4|22
1653132190000|2022-05-21 11:23:10|29289.1|29177.1|29288.3|29176.3|29289.5|29177.5|29288.3|29176.3|15
1653132200000|2022-05-21 11:23:20|29289|29177|29287.7|29175.7|29289.2|29177.2|29287.7|29175.7|22
1653132210000|2022-05-21 11:23:30|29287.6|29175.6|29286.9|29174.9|29288.8|29176.8|29286.9|29174.9|20
1653132220000|2022-05-21 11:23:40|29286.7|29174.7|29286.6|29174.6|29287.3|29175.3|29285.8|29173.8|17
1653132230000|2022-05-21 11:23:50|29285.9|29173.9|29285.3|29173.3|29286.5|29174.5|29285|29173|9
1653132240000|2022-05-21 11:24:00|29285.2|29173.2|29284.9|29172.9|29285.4|29173.4|29284.4|29172.4|12
1653132250000|2022-05-21 11:24:10|29284.8|29172.8|29286.9|29174.9|29286.9|29174.9|29284.8|29172.8|16
1653132260000|2022-05-21 11:24:20|29286.8|29174.8|29286.8|29174.8|29286.8|29174.8|29286.8|29174.8|1
1653132270000|2022-05-21 11:24:30|29286.9|29174.9|29285.3|29173.3|29286.9|29174.9|29285.3|29173.3|19
1653132280000|2022-05-21 11:24:40|29285.5|29173.5|29286|29174|29286.6|29174.6|29285.3|29173.3|24
1653132290000|2022-05-21 11:24:50|29285.9|29173.9|29286|29174|29286|29174|29285.8|29173.8|11
1653132300000|2022-05-21 11:25:00|29285.9|29173.9|29282|29170|29285.9|29173.9|29275.5|29163.5|26
1653132310000|2022-05-21 11:25:10|29281.8|29169.8|29270.7|29158.7|29281.8|29169.8|29270.4|29158.4|26
1653132320000|2022-05-21 11:25:20|29270.6|29158.6|29270.4|29158.4|29270.6|29158.6|29270.3|29158.3|7
1653132330000|2022-05-21 11:25:30|29268.7|29156.7|29268.3|29156.3|29268.7|29156.7|29268|29156|13
1653132340000|2022-05-21 11:25:40|29268.1|29156.1|29268.5|29156.5|29268.5|29156.5|29267.9|29155.9|11
1653132350000|2022-05-21 11:25:50|29268.4|29156.4|29270.3|29158.3|29270.3|29158.3|29268.2|29156.2|8
1653132360000|2022-05-21 11:26:00|29270.5|29158.5|29270.8|29158.8|29270.8|29158.8|29269.8|29157.8|12
1653132370000|2022-05-21 11:26:10|29270.4|29158.4|29268|29156|29270.4|29158.4|29268|29156|6
1653132380000|2022-05-21 11:26:20|29268.5|29156.5|29267.9|29155.9|29268.5|29156.5|29267.9|29155.9|9
1653132390000|2022-05-21 11:26:30|29268.1|29156.1|29265.3|29153.3|29268.2|29156.2|29265.3|29153.3|21
1653132400000|2022-05-21 11:26:40|29263.8|29151.8|29260.7|29148.7|29263.8|29151.8|29256.2|29144.2|21
1653132410000|2022-05-21 11:26:50|29260.5|29148.5|29254.2|29142.2|29261.9|29149.9|29254.1|29142.1|22
1653132420000|2022-05-21 11:27:00|29255.5|29143.5|29253.9|29141.9|29256.7|29144.7|29252.7|29140.7|22
1653132430000|2022-05-21 11:27:10|29254.2|29142.2|29250.2|29138.2|29254.2|29142.2|29249.3|29137.3|17
1653132440000|2022-05-21 11:27:20|29250.6|29138.6|29253.3|29141.3|29254.7|29142.7|29250.6|29138.6|18
1653132450000|2022-05-21 11:27:30|29254.3|29142.3|29259.8|29147.8|29259.8|29147.8|29254.3|29142.3|13
1653132460000|2022-05-21 11:27:40|29259.9|29147.9|29265.4|29153.4|29265.7|29153.7|29259.9|29147.9|28
1653132470000|2022-05-21 11:27:50|29265.2|29153.2|29262.3|29150.3|29265.4|29153.4|29262.1|29150.1|19
1653132480000|2022-05-21 11:28:00|29262.4|29150.4|29259.6|29147.6|29262.4|29150.4|29259.4|29147.4|8
1653132490000|2022-05-21 11:28:10|29260.2|29148.2|29259.2|29147.2|29260.8|29148.8|29258.9|29146.9|14
1653132500000|2022-05-21 11:28:20|29259.1|29147.1|29256.5|29144.5|29259.3|29147.3|29256.5|29144.5|13
1653132510000|2022-05-21 11:28:30|29256.2|29144.2|29258.4|29146.4|29261.8|29149.8|29256|29144|18
1653132520000|2022-05-21 11:28:40|29258.2|29146.2|29258.4|29146.4|29258.5|29146.5|29258.1|29146.1|14
1653132530000|2022-05-21 11:28:50|29258.5|29146.5|29260|29148|29260|29148|29258.3|29146.3|14
1653132540000|2022-05-21 11:29:00|29259.9|29147.9|29260.3|29148.3|29261.5|29149.5|29258.9|29146.9|14
1653132550000|2022-05-21 11:29:10|29259.8|29147.8|29260.4|29148.4|29261.4|29149.4|29259.3|29147.3|19
1653132560000|2022-05-21 11:29:20|29260.9|29148.9|29260.5|29148.5|29260.9|29148.9|29260.5|29148.5|7
1653132570000|2022-05-21 11:29:30|29260.3|29148.3|29259.9|29147.9|29260.7|29148.7|29259.6|29147.6|20
1653132580000|2022-05-21 11:29:40|29260.3|29148.3|29260.1|29148.1|29261|29149|29259.9|29147.9|15
1653132590000|2022-05-21 11:29:50|29260|29148|29259.4|29147.4|29260.6|29148.6|29259.4|29147.4|16
1653132600000|2022-05-21 11:30:00|29259.3|29147.3|29259.8|29147.8|29260.5|29148.5|29259.3|29147.3|11
1653132610000|2022-05-21 11:30:10|29260|29148|29260.7|29148.7|29260.9|29148.9|29259.2|29147.2|13
1653132620000|2022-05-21 11:30:20|29261.2|29149.2|29260.6|29148.6|29261.4|29149.4|29259.2|29147.2|13
1653132630000|2022-05-21 11:30:30|29260.5|29148.5|29261|29149|29261|29149|29260.3|29148.3|5
1653132640000|2022-05-21 11:30:40|29260.8|29148.8|29260.9|29148.9|29261|29149|29260.3|29148.3|14
1653132650000|2022-05-21 11:30:50|29260.3|29148.3|29260.2|29148.2|29260.8|29148.8|29259.4|29147.4|7
1653132660000|2022-05-21 11:31:00|29260.3|29148.3|29263.3|29151.3|29263.9|29151.9|29259.6|29147.6|16
1653132670000|2022-05-21 11:31:10|29263.4|29151.4|29263.9|29151.9|29263.9|29151.9|29263.4|29151.4|7
1653132680000|2022-05-21 11:31:20|29263.8|29151.8|29266|29154|29266|29154|29263.5|29151.5|18
1653132690000|2022-05-21 11:31:30|29267.2|29155.2|29267|29155|29267.3|29155.3|29266.4|29154.4|26
1653132700000|2022-05-21 11:31:40|29266.9|29154.9|29266.4|29154.4|29267.1|29155.1|29266.2|29154.2|17
1653132710000|2022-05-21 11:31:50|29266.5|29154.5|29267.1|29155.1|29267.1|29155.1|29266.2|29154.2|15
1653132720000|2022-05-21 11:32:00|29266.7|29154.7|29267.3|29155.3|29267.4|29155.4|29266.7|29154.7|16
1653132730000|2022-05-21 11:32:10|29266.8|29154.8|29267.4|29155.4|29267.5|29155.5|29266.8|29154.8|15
1653132740000|2022-05-21 11:32:20|29267.5|29155.5|29267.1|29155.1|29267.5|29155.5|29267|29155|12
1653132750000|2022-05-21 11:32:30|29267.5|29155.5|29268.4|29156.4|29268.8|29156.8|29266.5|29154.5|23
1653132760000|2022-05-21 11:32:40|29268.5|29156.5|29269|29157|29269.6|29157.6|29267.8|29155.8|23
1653132770000|2022-05-21 11:32:50|29268.9|29156.9|29270.5|29158.5|29272.4|29160.4|29268.4|29156.4|24
1653132780000|2022-05-21 11:33:00|29270.3|29158.3|29270.4|29158.4|29271|29159|29270.2|29158.2|16
1653132790000|2022-05-21 11:33:10|29271|29159|29268.4|29156.4|29273.1|29161.1|29268.4|29156.4|24
1653132800000|2022-05-21 11:33:20|29268.9|29156.9|29268.8|29156.8|29269.8|29157.8|29268.7|29156.7|19
1653132810000|2022-05-21 11:33:30|29268.9|29156.9|29269.1|29157.1|29269.6|29157.6|29268.6|29156.6|14
1653132820000|2022-05-21 11:33:40|29269|29157|29264.2|29152.2|29271.2|29159.2|29260.7|29148.7|29
1653132830000|2022-05-21 11:33:50|29264.1|29152.1|29257.7|29145.7|29264.2|29152.2|29257.7|29145.7|20
1653132840000|2022-05-21 11:34:00|29256.8|29144.8|29255.7|29143.7|29256.9|29144.9|29255.7|29143.7|8
1653132850000|2022-05-21 11:34:10|29255.6|29143.6|29251.4|29139.4|29255.7|29143.7|29251.4|29139.4|8
1653132860000|2022-05-21 11:34:20|29251.6|29139.6|29251.4|29139.4|29252.5|29140.5|29251.4|29139.4|9
1653132870000|2022-05-21 11:34:30|29251.9|29139.9|29249|29137|29251.9|29139.9|29249|29137|5
1653132880000|2022-05-21 11:34:40|29248.9|29136.9|29239.4|29127.4|29248.9|29136.9|29239.1|29127.1|20
1653132890000|2022-05-21 11:34:50|29238.9|29126.9|29236.7|29124.7|29238.9|29126.9|29236.1|29124.1|18
1653132900000|2022-05-21 11:35:00|29236.5|29124.5|29238.2|29126.2|29241|29129|29236.5|29124.5|22
1653132910000|2022-05-21 11:35:10|29238.3|29126.3|29238.6|29126.6|29238.6|29126.6|29238.2|29126.2|13
1653132920000|2022-05-21 11:35:20|29238.2|29126.2|29231.5|29119.5|29238.6|29126.6|29230.7|29118.7|14
1653132930000|2022-05-21 11:35:30|29230.4|29118.4|29195.4|29083.4|29230.6|29118.6|29179.8|29067.8|34
1653132940000|2022-05-21 11:35:40|29195.5|29083.5|29187.5|29075.5|29198|29086|29187.5|29075.5|30
1653132950000|2022-05-21 11:35:50|29187.3|29075.3|29187.6|29075.6|29189.8|29077.8|29185.3|29073.3|31
1653132960000|2022-05-21 11:36:00|29188.1|29076.1|29192.8|29080.8|29192.8|29080.8|29185.9|29073.9|31
1653132970000|2022-05-21 11:36:10|29193.2|29081.2|29204.6|29092.6|29208.6|29096.6|29193.2|29081.2|26
1653132980000|2022-05-21 11:36:20|29204.1|29092.1|29205.1|29093.1|29205.9|29093.9|29200.6|29088.6|26
1653132990000|2022-05-21 11:36:30|29206.6|29094.6|29214.8|29102.8|29216.7|29104.7|29206.6|29094.6|19
1653133000000|2022-05-21 11:36:40|29214.9|29102.9|29215.5|29103.5|29216.1|29104.1|29214.8|29102.8|20
1653133010000|2022-05-21 11:36:50|29216.4|29104.4|29216.7|29104.7|29216.7|29104.7|29216.1|29104.1|8
1653133020000|2022-05-21 11:37:00|29217|29105|29210.6|29098.6|29217.2|29105.2|29209.5|29097.5|25
1653133030000|2022-05-21 11:37:10|29210.5|29098.5|29211|29099|29211.5|29099.5|29210.5|29098.5|8
1653133040000|2022-05-21 11:37:20|29211.3|29099.3|29211.3|29099.3|29211.3|29099.3|29211.1|29099.1|3
1653133050000|2022-05-21 11:37:30|29211|29099|29211.7|29099.7|29212|29100|29211|29099|3
1653133060000|2022-05-21 11:37:40|29212|29100|29205.6|29093.6|29212.3|29100.3|29205.6|29093.6|21
1653133070000|2022-05-21 11:37:50|29206.6|29094.6|29203.7|29091.7|29206.7|29094.7|29198.6|29086.6|27
1653133080000|2022-05-21 11:38:00|29204.1|29092.1|29202.3|29090.3|29204.4|29092.4|29201.4|29089.4|24
1653133090000|2022-05-21 11:38:10|29201.9|29089.9|29201.7|29089.7|29202.5|29090.5|29201|29089|23
1653133100000|2022-05-21 11:38:20|29201.5|29089.5|29201.9|29089.9|29202.3|29090.3|29201.5|29089.5|21
1653133110000|2022-05-21 11:38:30|29202.1|29090.1|29200.2|29088.2|29202.2|29090.2|29200.1|29088.1|13
1653133120000|2022-05-21 11:38:40|29200.1|29088.1|29198.9|29086.9|29200.5|29088.5|29198.7|29086.7|20
1653133130000|2022-05-21 11:38:50|29198.7|29086.7|29198.7|29086.7|29199.8|29087.8|29198.7|29086.7|18
1653133140000|2022-05-21 11:39:00|29199|29087|29204.5|29092.5|29205|29093|29199|29087|28
1653133150000|2022-05-21 11:39:10|29204.8|29092.8|29208.5|29096.5|29208.9|29096.9|29204.4|29092.4|26
1653133160000|2022-05-21 11:39:20|29208.4|29096.4|29212.1|29100.1|29212.3|29100.3|29208.4|29096.4|14
1653133170000|2022-05-21 11:39:30|29211.9|29099.9|29211.3|29099.3|29212.1|29100.1|29210.9|29098.9|10
1653133180000|2022-05-21 11:39:40|29210.9|29098.9|29211.2|29099.2|29211.5|29099.5|29210.9|29098.9|12
1653133190000|2022-05-21 11:39:50|29211.3|29099.3|29210.9|29098.9|29211.7|29099.7|29210.9|29098.9|14
1653133200000|2022-05-21 11:40:00|29211.1|29099.1|29210.8|29098.8|29211.8|29099.8|29210.8|29098.8|14
1653133210000|2022-05-21 11:40:10|29211.5|29099.5|29217.5|29105.5|29218.4|29106.4|29211.2|29099.2|26
1653133220000|2022-05-21 11:40:20|29217|29105|29217|29105|29217.6|29105.6|29216.5|29104.5|22
1653133230000|2022-05-21 11:40:30|29217.7|29105.7|29218.1|29106.1|29219|29107|29217.5|29105.5|18
1653133240000|2022-05-21 11:40:40|29217.8|29105.8|29209.4|29097.4|29217.8|29105.8|29209|29097|18
1653133250000|2022-05-21 11:40:50|29208.9|29096.9|29209.3|29097.3|29210.5|29098.5|29208.8|29096.8|18
1653133260000|2022-05-21 11:41:00|29209.2|29097.2|29211.2|29099.2|29211.2|29099.2|29209.2|29097.2|23
1653133270000|2022-05-21 11:41:10|29211.3|29099.3|29211.4|29099.4|29212.5|29100.5|29211|29099|28
1653133280000|2022-05-21 11:41:20|29211.6|29099.6|29214.3|29102.3|29214.6|29102.6|29211.3|29099.3|16
1653133290000|2022-05-21 11:41:30|29214.6|29102.6|29220.2|29108.2|29220.3|29108.3|29214.3|29102.3|19
1653133300000|2022-05-21 11:41:40|29220.3|29108.3|29221.3|29109.3|29221.3|29109.3|29220.1|29108.1|12
1653133310000|2022-05-21 11:41:50|29221.4|29109.4|29220.4|29108.4|29222.2|29110.2|29220.4|29108.4|7
1653133320000|2022-05-21 11:42:00|29219.9|29107.9|29219|29107|29220.1|29108.1|29218.7|29106.7|14
1653133330000|2022-05-21 11:42:10|29218.8|29106.8|29219.1|29107.1|29219.4|29107.4|29218.8|29106.8|6
1653133340000|2022-05-21 11:42:20|29219|29107|29218.1|29106.1|29219|29107|29213.6|29101.6|23
1653133350000|2022-05-21 11:42:30|29218.5|29106.5|29218|29106|29218.8|29106.8|29214.1|29102.1|23
1653133360000|2022-05-21 11:42:40|29217.9|29105.9|29226.8|29114.8|29227.2|29115.2|29217.2|29105.2|23
1653133370000|2022-05-21 11:42:50|29226.7|29114.7|29229.4|29117.4|29229.5|29117.5|29226.7|29114.7|16
1653133380000|2022-05-21 11:43:00|29228.9|29116.9|29231.3|29119.3|29231.3|29119.3|29228.8|29116.8|21
1653133390000|2022-05-21 11:43:10|29230.9|29118.9|29232.5|29120.5|29232.5|29120.5|29230.1|29118.1|23
1653133400000|2022-05-21 11:43:20|29232.3|29120.3|29238.5|29126.5|29238.5|29126.5|29232.3|29120.3|24
1653133410000|2022-05-21 11:43:30|29239|29127|29233.8|29121.8|29240.6|29128.6|29233.8|29121.8|23
1653133420000|2022-05-21 11:43:40|29234.1|29122.1|29229.4|29117.4|29234.1|29122.1|29228.9|29116.9|18
1653133430000|2022-05-21 11:43:50|29228|29116|29221.4|29109.4|29228.1|29116.1|29220.7|29108.7|22
1653133440000|2022-05-21 11:44:00|29222.3|29110.3|29238.7|29126.7|29238.7|29126.7|29221.8|29109.8|29
1653133450000|2022-05-21 11:44:10|29239.2|29127.2|29249.4|29137.4|29249.8|29137.8|29239.2|29127.2|29
1653133460000|2022-05-21 11:44:20|29249.3|29137.3|29247.8|29135.8|29249.5|29137.5|29247.1|29135.1|14
1653133470000|2022-05-21 11:44:30|29248.5|29136.5|29263.2|29151.2|29263.2|29151.2|29248.3|29136.3|25
1653133480000|2022-05-21 11:44:40|29267.6|29155.6|29268.9|29156.9|29271.5|29159.5|29267.3|29155.3|31
1653133490000|2022-05-21 11:44:50|29269|29157|29266.8|29154.8|29269|29157|29264.9|29152.9|21
1653133500000|2022-05-21 11:45:00|29266.5|29154.5|29267.5|29155.5|29267.5|29155.5|29266.5|29154.5|15
1653133510000|2022-05-21 11:45:10|29267.3|29155.3|29269.2|29157.2|29270.3|29158.3|29266.6|29154.6|23
1653133520000|2022-05-21 11:45:20|29269.4|29157.4|29265|29153|29269.6|29157.6|29265|29153|17
1653133530000|2022-05-21 11:45:30|29266.9|29154.9|29268.3|29156.3|29268.6|29156.6|29265.8|29153.8|18
1653133540000|2022-05-21 11:45:40|29268.2|29156.2|29268.6|29156.6|29268.9|29156.9|29267.5|29155.5|20
1653133550000|2022-05-21 11:45:50|29269|29157|29272.4|29160.4|29272.4|29160.4|29268.6|29156.6|18
1653133560000|2022-05-21 11:46:00|29272.5|29160.5|29280.3|29168.3|29280.9|29168.9|29272.5|29160.5|31
1653133570000|2022-05-21 11:46:10|29280.8|29168.8|29284.2|29172.2|29284.2|29172.2|29280.3|29168.3|27
1653133580000|2022-05-21 11:46:20|29284.1|29172.1|29286.5|29174.5|29286.5|29174.5|29283.9|29171.9|18
1653133590000|2022-05-21 11:46:30|29286.2|29174.2|29289.4|29177.4|29292.1|29180.1|29284.8|29172.8|31
1653133600000|2022-05-21 11:46:40|29289|29177|29291.5|29179.5|29291.5|29179.5|29288.8|29176.8|28
1653133610000|2022-05-21 11:46:50|29290.6|29178.6|29304.9|29192.9|29304.9|29192.9|29290.6|29178.6|31
1653133620000|2022-05-21 11:47:00|29303.8|29191.8|29308.9|29196.9|29309.1|29197.1|29303.8|29191.8|21
1653133630000|2022-05-21 11:47:10|29309.2|29197.2|29312.3|29200.3|29317.8|29205.8|29309.2|29197.2|31
1653133640000|2022-05-21 11:47:20|29313.8|29201.8|29314.5|29202.5|29314.8|29202.8|29313.2|29201.2|29
1653133650000|2022-05-21 11:47:30|29314.4|29202.4|29323.6|29211.6|29328.4|29216.4|29314.2|29202.2|29
1653133660000|2022-05-21 11:47:40|29323.7|29211.7|29321.5|29209.5|29323.7|29211.7|29320.6|29208.6|27
1653133670000|2022-05-21 11:47:50|29321|29209|29326.7|29214.7|29327.2|29215.2|29321|29209|25
1653133680000|2022-05-21 11:48:00|29326.4|29214.4|29320.7|29208.7|29326.4|29214.4|29319.6|29207.6|30
1653133690000|2022-05-21 11:48:10|29321|29209|29313.2|29201.2|29321|29209|29312.6|29200.6|25
1653133700000|2022-05-21 11:48:20|29313.1|29201.1|29315.1|29203.1|29315.2|29203.2|29312.6|29200.6|20
1653133710000|2022-05-21 11:48:30|29314.9|29202.9|29312.4|29200.4|29315|29203|29312.2|29200.2|18
1653133720000|2022-05-21 11:48:40|29312.5|29200.5|29312.4|29200.4|29313.7|29201.7|29312.2|29200.2|14
1653133730000|2022-05-21 11:48:50|29312.3|29200.3|29312.8|29200.8|29312.9|29200.9|29312.3|29200.3|15
1653133740000|2022-05-21 11:49:00|29312.6|29200.6|29314|29202|29315.1|29203.1|29312.6|29200.6|19
1653133750000|2022-05-21 11:49:10|29314.6|29202.6|29318.6|29206.6|29319|29207|29314|29202|25
1653133760000|2022-05-21 11:49:20|29318.7|29206.7|29311.3|29199.3|29318.7|29206.7|29310.3|29198.3|23
1653133770000|2022-05-21 11:49:30|29311.4|29199.4|29311.4|29199.4|29311.6|29199.6|29310.5|29198.5|29
1653133780000|2022-05-21 11:49:40|29311.3|29199.3|29307.6|29195.6|29311.4|29199.4|29307.6|29195.6|25
1653133790000|2022-05-21 11:49:50|29307.5|29195.5|29305|29193|29307.7|29195.7|29303.8|29191.8|27
1653133800000|2022-05-21 11:50:00|29304.2|29192.2|29306.1|29194.1|29307.1|29195.1|29303.5|29191.5|13
1653133810000|2022-05-21 11:50:10|29307.3|29195.3|29317.8|29205.8|29319.3|29207.3|29306.4|29194.4|30
1653133820000|2022-05-21 11:50:20|29318|29206|29317.6|29205.6|29318.2|29206.2|29317|29205|27
1653133830000|2022-05-21 11:50:30|29317.7|29205.7|29319.7|29207.7|29320.2|29208.2|29317.1|29205.1|26
1653133840000|2022-05-21 11:50:40|29319.6|29207.6|29321.3|29209.3|29322.2|29210.2|29319.1|29207.1|27
1653133850000|2022-05-21 11:50:50|29321.7|29209.7|29319.6|29207.6|29326.2|29214.2|29316.3|29204.3|33
1653133860000|2022-05-21 11:51:00|29319.7|29207.7|29322.4|29210.4|29324.4|29212.4|29319.7|29207.7|25
1653133870000|2022-05-21 11:51:10|29321.9|29209.9|29316.9|29204.9|29321.9|29209.9|29314.9|29202.9|34
1653133880000|2022-05-21 11:51:20|29316.7|29204.7|29316.3|29204.3|29317.7|29205.7|29314.7|29202.7|32
1653133890000|2022-05-21 11:51:30|29316.4|29204.4|29315.8|29203.8|29316.5|29204.5|29315.8|29203.8|10
1653133900000|2022-05-21 11:51:40|29315.4|29203.4|29314.2|29202.2|29315.4|29203.4|29314.2|29202.2|18
1653133910000|2022-05-21 11:51:50|29313.8|29201.8|29308.9|29196.9|29314.6|29202.6|29307.5|29195.5|26
1653133920000|2022-05-21 11:52:00|29308.6|29196.6|29304|29192|29309|29197|29302.5|29190.5|17
1653133930000|2022-05-21 11:52:10|29303.9|29191.9|29310.7|29198.7|29310.7|29198.7|29303.9|29191.9|19
1653133940000|2022-05-21 11:52:20|29310.6|29198.6|29310.7|29198.7|29311.9|29199.9|29309.4|29197.4|20
1653133950000|2022-05-21 11:52:30|29310.1|29198.1|29314.5|29202.5|29314.9|29202.9|29310.1|29198.1|23
1653133960000|2022-05-21 11:52:40|29314.6|29202.6|29314.4|29202.4|29315.3|29203.3|29314.4|29202.4|11
1653133970000|2022-05-21 11:52:50|29315|29203|29320.1|29208.1|29320.3|29208.3|29314.4|29202.4|15
1653133980000|2022-05-21 11:53:00|29320.7|29208.7|29315.7|29203.7|29321.8|29209.8|29315|29203|24
1653133990000|2022-05-21 11:53:10|29316|29204|29316.5|29204.5|29318.3|29206.3|29316|29204|17
1653134000000|2022-05-21 11:53:20|29317.2|29205.2|29311.4|29199.4|29317.2|29205.2|29311.4|29199.4|20
1653134010000|2022-05-21 11:53:30|29311.7|29199.7|29310.6|29198.6|29311.7|29199.7|29310.6|29198.6|14
1653134020000|2022-05-21 11:53:40|29310.8|29198.8|29314.8|29202.8|29316.3|29204.3|29310.8|29198.8|22
1653134030000|2022-05-21 11:53:50|29314.7|29202.7|29316.8|29204.8|29317.4|29205.4|29314.7|29202.7|12
1653134040000|2022-05-21 11:54:00|29316.7|29204.7|29315.5|29203.5|29316.8|29204.8|29315.4|29203.4|11
1653134050000|2022-05-21 11:54:10|29315.6|29203.6|29315.1|29203.1|29317.4|29205.4|29314.9|29202.9|21
1653134060000|2022-05-21 11:54:20|29315|29203|29315.6|29203.6|29316|29204|29314.4|29202.4|10
1653134070000|2022-05-21 11:54:30|29315.7|29203.7|29314.9|29202.9|29315.7|29203.7|29314.9|29202.9|6
1653134080000|2022-05-21 11:54:40|29315.6|29203.6|29315.3|29203.3|29315.6|29203.6|29315|29203|14
1653134090000|2022-05-21 11:54:50|29315.4|29203.4|29316.7|29204.7|29318.1|29206.1|29315.1|29203.1|28
1653134100000|2022-05-21 11:55:00|29316.3|29204.3|29313.2|29201.2|29316.3|29204.3|29313.2|29201.2|14
1653134130000|2022-05-21 11:55:30|29314.1|29202.1|29310.1|29198.1|29314.2|29202.2|29307.5|29195.5|10
1653134140000|2022-05-21 11:55:40|29307.5|29195.5|29302.7|29190.7|29308.8|29196.8|29302.2|29190.2|20
1653134150000|2022-05-21 11:55:50|29302.6|29190.6|29303.2|29191.2|29303.9|29191.9|29302.6|29190.6|15
1653134160000|2022-05-21 11:56:00|29303.7|29191.7|29303|29191|29303.7|29191.7|29302.3|29190.3|17
1653134170000|2022-05-21 11:56:10|29303.5|29191.5|29302.7|29190.7|29303.5|29191.5|29302.5|29190.5|6
1653134180000|2022-05-21 11:56:20|29303.2|29191.2|29302.8|29190.8|29303.4|29191.4|29302.8|29190.8|10
1653134190000|2022-05-21 11:56:30|29302.9|29190.9|29303|29191|29303.1|29191.1|29302.5|29190.5|15
1653134200000|2022-05-21 11:56:40|29302.8|29190.8|29302.8|29190.8|29302.9|29190.9|29302.6|29190.6|7
1653134210000|2022-05-21 11:56:50|29302.7|29190.7|29302.8|29190.8|29302.8|29190.8|29302.7|29190.7|2
1653134220000|2022-05-21 11:57:00|29302.7|29190.7|29303.8|29191.8|29304|29192|29302.7|29190.7|4
1653134230000|2022-05-21 11:57:10|29303.9|29191.9|29303|29191|29304|29192|29301.6|29189.6|7
1653134240000|2022-05-21 11:57:20|29303.1|29191.1|29300.9|29188.9|29303.1|29191.1|29300.9|29188.9|15
1653134250000|2022-05-21 11:57:30|29301|29189|29297.9|29185.9|29301.1|29189.1|29297.9|29185.9|14
1653134260000|2022-05-21 11:57:40|29297.5|29185.5|29297.5|29185.5|29297.9|29185.9|29297.5|29185.5|3
1653134270000|2022-05-21 11:57:50|29297.4|29185.4|29297.5|29185.5|29297.5|29185.5|29297.4|29185.4|2
1653134280000|2022-05-21 11:58:00|29297.4|29185.4|29297.4|29185.4|29297.4|29185.4|29297.4|29185.4|1
1653134290000|2022-05-21 11:58:10|29297.7|29185.7|29298.1|29186.1|29298.1|29186.1|29297.7|29185.7|2
1653134300000|2022-05-21 11:58:20|29298.2|29186.2|29298.2|29186.2|29298.4|29186.4|29298.1|29186.1|7
1653134310000|2022-05-21 11:58:30|29298.5|29186.5|29300.3|29188.3|29301.9|29189.9|29298.5|29186.5|24
1653134320000|2022-05-21 11:58:40|29300.2|29188.2|29300.3|29188.3|29300.4|29188.4|29300|29188|11
1653134330000|2022-05-21 11:58:50|29300.5|29188.5|29301.3|29189.3|29302|29190|29300.5|29188.5|15
1653134340000|2022-05-21 11:59:00|29301.2|29189.2|29301.3|29189.3|29301.3|29189.3|29301.1|29189.1|10
1653134350000|2022-05-21 11:59:10|29301.1|29189.1|29302.2|29190.2|29302.3|29190.3|29301.1|29189.1|10
1653134360000|2022-05-21 11:59:20|29301.9|29189.9|29301.7|29189.7|29301.9|29189.9|29301.6|29189.6|5
1653134370000|2022-05-21 11:59:30|29301.5|29189.5|29303.4|29191.4|29303.7|29191.7|29301.5|29189.5|23
1653134380000|2022-05-21 11:59:40|29303.3|29191.3|29303.4|29191.4|29303.8|29191.8|29302.6|29190.6|23
1653134390000|2022-05-21 11:59:50|29303.5|29191.5|29306|29194|29306|29194|29303|29191|19
1653134400000|2022-05-21 12:00:00|29306.3|29194.3|29300|29188|29306.3|29194.3|29299.8|29187.8|15
1653134410000|2022-05-21 12:00:10|29300.2|29188.2|29303.9|29191.9|29304.4|29192.4|29300.2|29188.2|14
1653134420000|2022-05-21 12:00:20|29304.1|29192.1|29322.2|29210.2|29322.2|29210.2|29303.5|29191.5|28
1653134430000|2022-05-21 12:00:30|29322.9|29210.9|29322.9|29210.9|29327.4|29215.4|29321.7|29209.7|35
1653134440000|2022-05-21 12:00:40|29324|29212|29323.7|29211.7|29324.3|29212.3|29323.7|29211.7|22
1653134450000|2022-05-21 12:00:50|29323.6|29211.6|29319.4|29207.4|29324.3|29212.3|29319.4|29207.4|11
1653134460000|2022-05-21 12:01:00|29319.5|29207.5|29325.5|29213.5|29325.7|29213.7|29319.5|29207.5|23
1653134470000|2022-05-21 12:01:10|29325.3|29213.3|29325.2|29213.2|29325.7|29213.7|29324.9|29212.9|14
1653134480000|2022-05-21 12:01:20|29325|29213|29324|29212|29325.5|29213.5|29323.5|29211.5|17
1653134490000|2022-05-21 12:01:30|29324.1|29212.1|29324.4|29212.4|29324.7|29212.7|29324.1|29212.1|21
1653134500000|2022-05-21 12:01:40|29324.1|29212.1|29319.3|29207.3|29325.5|29213.5|29317.9|29205.9|27
1653134510000|2022-05-21 12:01:50|29318.6|29206.6|29324.4|29212.4|29325.2|29213.2|29318.6|29206.6|25
1653134520000|2022-05-21 12:02:00|29324.3|29212.3|29322.7|29210.7|29324.3|29212.3|29322.7|29210.7|18
1653134530000|2022-05-21 12:02:10|29322.8|29210.8|29324|29212|29325.1|29213.1|29321.8|29209.8|32
1653134540000|2022-05-21 12:02:20|29323.5|29211.5|29322.7|29210.7|29324|29212|29322.2|29210.2|26
1653134550000|2022-05-21 12:02:30|29323.2|29211.2|29326.6|29214.6|29326.6|29214.6|29321.7|29209.7|35
1653134560000|2022-05-21 12:02:40|29326.8|29214.8|29325.8|29213.8|29326.8|29214.8|29324|29212|28
1653134570000|2022-05-21 12:02:50|29325.5|29213.5|29326.2|29214.2|29326.3|29214.3|29323.5|29211.5|25
1653134580000|2022-05-21 12:03:00|29326.1|29214.1|29327.4|29215.4|29328|29216|29326.1|29214.1|28
1653134590000|2022-05-21 12:03:10|29327.7|29215.7|29330.6|29218.6|29331.5|29219.5|29327.5|29215.5|24
1653134600000|2022-05-21 12:03:20|29330.4|29218.4|29332.2|29220.2|29332.3|29220.3|29329.5|29217.5|19
1653134610000|2022-05-21 12:03:30|29332.1|29220.1|29331.2|29219.2|29332.4|29220.4|29330.7|29218.7|18
1653134620000|2022-05-21 12:03:40|29331.1|29219.1|29331.2|29219.2|29331.2|29219.2|29330.8|29218.8|23
1653134630000|2022-05-21 12:03:50|29331.3|29219.3|29351.2|29239.2|29352.6|29240.6|29331.2|29219.2|31
1653134640000|2022-05-21 12:04:00|29351.3|29239.3|29351.2|29239.2|29353.2|29241.2|29345.8|29233.8|28
1653134650000|2022-05-21 12:04:10|29351.4|29239.4|29354.9|29242.9|29355|29243|29351.4|29239.4|30
1653134660000|2022-05-21 12:04:20|29354.7|29242.7|29351.8|29239.8|29355|29243|29350.9|29238.9|30
1653134670000|2022-05-21 12:04:30|29352.9|29240.9|29352.8|29240.8|29353.5|29241.5|29351|29239|26
1653134680000|2022-05-21 12:04:40|29352.5|29240.5|29350.2|29238.2|29352.5|29240.5|29349.6|29237.6|25
1653134690000|2022-05-21 12:04:50|29350.5|29238.5|29351.7|29239.7|29352.3|29240.3|29349.9|29237.9|19
1653134700000|2022-05-21 12:05:00|29351.4|29239.4|29346.1|29234.1|29351.4|29239.4|29344.4|29232.4|29
1653134710000|2022-05-21 12:05:10|29346|29234|29346.8|29234.8|29347.3|29235.3|29345.1|29233.1|26
1653134720000|2022-05-21 12:05:20|29347.1|29235.1|29346.7|29234.7|29347.1|29235.1|29345.8|29233.8|21
1653134730000|2022-05-21 12:05:30|29346.8|29234.8|29345.6|29233.6|29346.9|29234.9|29345.6|29233.6|17
1653134740000|2022-05-21 12:05:40|29345.8|29233.8|29344.6|29232.6|29346.4|29234.4|29344.6|29232.6|15
1653134750000|2022-05-21 12:05:50|29345|29233|29338.7|29226.7|29345|29233|29336.9|29224.9|22
1653134760000|2022-05-21 12:06:00|29339.2|29227.2|29341.5|29229.5|29341.9|29229.9|29338.5|29226.5|18
1653134770000|2022-05-21 12:06:10|29341.6|29229.6|29342.5|29230.5|29342.8|29230.8|29341.5|29229.5|16
1653134780000|2022-05-21 12:06:20|29342.3|29230.3|29341.6|29229.6|29342.8|29230.8|29341.3|29229.3|21
1653134790000|2022-05-21 12:06:30|29341.8|29229.8|29342|29230|29342.3|29230.3|29341.3|29229.3|22
1653134800000|2022-05-21 12:06:40|29342.4|29230.4|29342.3|29230.3|29342.4|29230.4|29342.1|29230.1|5
1653134810000|2022-05-21 12:06:50|29342.4|29230.4|29341.8|29229.8|29342.8|29230.8|29341.8|29229.8|14
1653134820000|2022-05-21 12:07:00|29342.2|29230.2|29341.2|29229.2|29342.2|29230.2|29341.2|29229.2|20
1653134850000|2022-05-21 12:07:30|29342.1|29230.1|29341.9|29229.9|29342.2|29230.2|29341.9|29229.9|3
1653134860000|2022-05-21 12:07:40|29342.1|29230.1|29342.4|29230.4|29342.5|29230.5|29342.1|29230.1|12
1653134870000|2022-05-21 12:07:50|29342.3|29230.3|29342.1|29230.1|29342.7|29230.7|29342|29230|13
1653134880000|2022-05-21 12:08:00|29342.2|29230.2|29351.5|29239.5|29352.5|29240.5|29342.2|29230.2|28
1653134890000|2022-05-21 12:08:10|29351.3|29239.3|29352.7|29240.7|29353.4|29241.4|29351.3|29239.3|23
1653134900000|2022-05-21 12:08:20|29352.6|29240.6|29352.5|29240.5|29352.6|29240.6|29352.2|29240.2|10
1653134910000|2022-05-21 12:08:30|29352.7|29240.7|29352.7|29240.7|29352.8|29240.8|29352.1|29240.1|14
1653134920000|2022-05-21 12:08:40|29352.8|29240.8|29352.9|29240.9|29353.9|29241.9|29352.5|29240.5|17
1653134930000|2022-05-21 12:08:50|29351.8|29239.8|29352.6|29240.6|29353|29241|29351.7|29239.7|19
1653134940000|2022-05-21 12:09:00|29352.3|29240.3|29352.8|29240.8|29352.8|29240.8|29351.9|29239.9|15
1653134950000|2022-05-21 12:09:10|29352.7|29240.7|29352.3|29240.3|29352.7|29240.7|29352.3|29240.3|2
1653134960000|2022-05-21 12:09:20|29351.4|29239.4|29348.3|29236.3|29351.4|29239.4|29348.2|29236.2|6
1653134970000|2022-05-21 12:09:30|29348.2|29236.2|29347|29235|29348.3|29236.3|29347|29235|6
1653134990000|2022-05-21 12:09:50|29345.7|29233.7|29343|29231|29345.7|29233.7|29341.6|29229.6|14
1653135000000|2022-05-21 12:10:00|29343.1|29231.1|29343|29231|29343.1|29231.1|29343|29231|8
1653135010000|2022-05-21 12:10:10|29342.9|29230.9|29343|29231|29343|29231|29342.9|29230.9|2
1653135020000|2022-05-21 12:10:20|29344|29232|29346.5|29234.5|29346.5|29234.5|29343.3|29231.3|3
1653135030000|2022-05-21 12:10:30|29349.6|29237.6|29350.3|29238.3|29350.9|29238.9|29349|29237|23
1653135040000|2022-05-21 12:10:40|29350.7|29238.7|29353.4|29241.4|29353.4|29241.4|29350.3|29238.3|25
1653135050000|2022-05-21 12:10:50|29353.1|29241.1|29354.5|29242.5|29354.5|29242.5|29353.1|29241.1|14
1653135060000|2022-05-21 12:11:00|29353.8|29241.8|29355.1|29243.1|29355.1|29243.1|29353.7|29241.7|13
1653135070000|2022-05-21 12:11:10|29355.2|29243.2|29357|29245|29357.2|29245.2|29355.2|29243.2|12
1653135080000|2022-05-21 12:11:20|29356.9|29244.9|29356.2|29244.2|29357.3|29245.3|29355.9|29243.9|9
1653135090000|2022-05-21 12:11:30|29355.7|29243.7|29355.6|29243.6|29355.7|29243.7|29355.6|29243.6|4
1653135100000|2022-05-21 12:11:40|29355.5|29243.5|29355.2|29243.2|29355.5|29243.5|29355.2|29243.2|3
1653135110000|2022-05-21 12:11:50|29355|29243|29355.1|29243.1|29355.1|29243.1|29355|29243|2
1653135130000|2022-05-21 12:12:10|29355.2|29243.2|29351.4|29239.4|29355.6|29243.6|29351.4|29239.4|11
1653135140000|2022-05-21 12:12:20|29351.5|29239.5|29351.6|29239.6|29351.6|29239.6|29351.4|29239.4|3
1653135150000|2022-05-21 12:12:30|29351.7|29239.7|29351.8|29239.8|29351.8|29239.8|29351.6|29239.6|11
1653135160000|2022-05-21 12:12:40|29351.6|29239.6|29350.8|29238.8|29351.6|29239.6|29350.8|29238.8|2
1653135170000|2022-05-21 12:12:50|29350.3|29238.3|29346.7|29234.7|29350.3|29238.3|29346.7|29234.7|17
1653135180000|2022-05-21 12:13:00|29346.5|29234.5|29341.8|29229.8|29346.5|29234.5|29341.8|29229.8|16
1653135190000|2022-05-21 12:13:10|29341.2|29229.2|29341.4|29229.4|29341.4|29229.4|29341.1|29229.1|7
1653135200000|2022-05-21 12:13:20|29341.7|29229.7|29341.6|29229.6|29341.9|29229.9|29341.5|29229.5|16
1653135210000|2022-05-21 12:13:30|29341.3|29229.3|29340|29228|29342|29230|29339.9|29227.9|20
1653135220000|2022-05-21 12:13:40|29340.2|29228.2|29337.4|29225.4|29340.5|29228.5|29337.4|29225.4|18
1653135230000|2022-05-21 12:13:50|29337.5|29225.5|29336|29224|29337.6|29225.6|29336|29224|18
1653135240000|2022-05-21 12:14:00|29336.1|29224.1|29338.2|29226.2|29338.5|29226.5|29336.1|29224.1|8
1653135250000|2022-05-21 12:14:10|29338.3|29226.3|29336.5|29224.5|29338.4|29226.4|29336.5|29224.5|17
1653135260000|2022-05-21 12:14:20|29336.6|29224.6|29339.3|29227.3|29340.4|29228.4|29336.3|29224.3|14
1653135270000|2022-05-21 12:14:30|29340.3|29228.3|29341.6|29229.6|29342|29230|29340.3|29228.3|21
1653135280000|2022-05-21 12:14:40|29342.7|29230.7|29342|29230|29343.1|29231.1|29341.5|29229.5|15
1653135290000|2022-05-21 12:14:50|29341.8|29229.8|29342|29230|29342.5|29230.5|29341.3|29229.3|14
1653135300000|2022-05-21 12:15:00|29341.7|29229.7|29353.5|29241.5|29353.7|29241.7|29341.7|29229.7|28
1653135310000|2022-05-21 12:15:10|29352.6|29240.6|29352.9|29240.9|29354.3|29242.3|29350.2|29238.2|23
1653135320000|2022-05-21 12:15:20|29353.5|29241.5|29349.7|29237.7|29353.5|29241.5|29348.4|29236.4|24
1653135330000|2022-05-21 12:15:30|29349.1|29237.1|29345.9|29233.9|29349.1|29237.1|29344.1|29232.1|21
1653135340000|2022-05-21 12:15:40|29346.1|29234.1|29345.1|29233.1|29346.5|29234.5|29345.1|29233.1|19
1653135350000|2022-05-21 12:15:50|29345.3|29233.3|29349.1|29237.1|29349.1|29237.1|29345.3|29233.3|18
1653135360000|2022-05-21 12:16:00|29348.8|29236.8|29346|29234|29348.8|29236.8|29345.7|29233.7|11
1653135370000|2022-05-21 12:16:10|29346.4|29234.4|29315.4|29203.4|29346.9|29234.9|29314|29202|28
1653135380000|2022-05-21 12:16:20|29314.5|29202.5|29303.4|29191.4|29314.5|29202.5|29302.8|29190.8|25
1653135390000|2022-05-21 12:16:30|29303.7|29191.7|29301.3|29189.3|29303.7|29191.7|29300.9|29188.9|18
1653135400000|2022-05-21 12:16:40|29301.4|29189.4|29303.6|29191.6|29304.2|29192.2|29301.4|29189.4|17
1653135410000|2022-05-21 12:16:50|29303.2|29191.2|29303.3|29191.3|29303.6|29191.6|29303.1|29191.1|9
1653135420000|2022-05-21 12:17:00|29303.1|29191.1|29303.6|29191.6|29303.7|29191.7|29303.1|29191.1|8
1653135430000|2022-05-21 12:17:10|29303.5|29191.5|29300.3|29188.3|29303.5|29191.5|29300.3|29188.3|19
1653135440000|2022-05-21 12:17:20|29300.5|29188.5|29297|29185|29300.5|29188.5|29297|29185|22
1653135450000|2022-05-21 12:17:30|29296.8|29184.8|29289|29177|29296.8|29184.8|29288.5|29176.5|24
1653135460000|2022-05-21 12:17:40|29288.9|29176.9|29283.2|29171.2|29288.9|29176.9|29283.1|29171.1|14
1653135470000|2022-05-21 12:17:50|29283.7|29171.7|29278.3|29166.3|29283.7|29171.7|29277|29165|17
1653135480000|2022-05-21 12:18:00|29279.3|29167.3|29286.3|29174.3|29286.3|29174.3|29279|29167|27
1653135490000|2022-05-21 12:18:10|29286.6|29174.6|29287.8|29175.8|29292.7|29180.7|29286.2|29174.2|26
1653135500000|2022-05-21 12:18:20|29287.4|29175.4|29286|29174|29287.4|29175.4|29284.3|29172.3|21
1653135510000|2022-05-21 12:18:30|29286.3|29174.3|29286.9|29174.9|29288.3|29176.3|29286.3|29174.3|15
1653135520000|2022-05-21 12:18:40|29287.9|29175.9|29287.3|29175.3|29288.5|29176.5|29287|29175|17
1653135530000|2022-05-21 12:18:50|29287.2|29175.2|29286.8|29174.8|29289|29177|29286.8|29174.8|15
1653135540000|2022-05-21 12:19:00|29287.9|29175.9|29285.5|29173.5|29289.2|29177.2|29285.5|29173.5|20
1653135550000|2022-05-21 12:19:10|29284.6|29172.6|29282.2|29170.2|29285.5|29173.5|29281.6|29169.6|24
1653135560000|2022-05-21 12:19:20|29281.5|29169.5|29276.3|29164.3|29281.5|29169.5|29273.2|29161.2|22
1653135570000|2022-05-21 12:19:30|29276|29164|29278.5|29166.5|29279.9|29167.9|29276|29164|17
1653135580000|2022-05-21 12:19:40|29278.7|29166.7|29276.6|29164.6|29278.9|29166.9|29276.1|29164.1|21
1653135590000|2022-05-21 12:19:50|29276.1|29164.1|29274.9|29162.9|29276.1|29164.1|29274.9|29162.9|7
1653135600000|2022-05-21 12:20:00|29274.6|29162.6|29267|29155|29274.6|29162.6|29259.9|29147.9|26
1653135610000|2022-05-21 12:20:10|29267.1|29155.1|29266.7|29154.7|29267.7|29155.7|29265.4|29153.4|17
1653135620000|2022-05-21 12:20:20|29266.5|29154.5|29266.8|29154.8|29266.8|29154.8|29266|29154|13
1653135630000|2022-05-21 12:20:30|29266.7|29154.7|29272.4|29160.4|29273.4|29161.4|29266.7|29154.7|24
1653135640000|2022-05-21 12:20:40|29272.6|29160.6|29275.7|29163.7|29275.8|29163.8|29272.6|29160.6|27
1653135650000|2022-05-21 12:20:50|29275.8|29163.8|29277.4|29165.4|29277.4|29165.4|29275.3|29163.3|15
1653135660000|2022-05-21 12:21:00|29277.3|29165.3|29277|29165|29277.4|29165.4|29275.7|29163.7|17
1653135670000|2022-05-21 12:21:10|29276.9|29164.9|29277.2|29165.2|29277.4|29165.4|29276.9|29164.9|17
1653135680000|2022-05-21 12:21:20|29277.3|29165.3|29277.1|29165.1|29277.5|29165.5|29276.9|29164.9|18
1653135690000|2022-05-21 12:21:30|29276.9|29164.9|29276.6|29164.6|29276.9|29164.9|29276.6|29164.6|6
1653135700000|2022-05-21 12:21:40|29277.1|29165.1|29277.4|29165.4|29277.8|29165.8|29276.8|29164.8|16
1653135710000|2022-05-21 12:21:50|29277.7|29165.7|29277.6|29165.6|29278.1|29166.1|29277.4|29165.4|9
1653135720000|2022-05-21 12:22:00|29277.7|29165.7|29277.8|29165.8|29277.8|29165.8|29277.3|29165.3|8
1653135730000|2022-05-21 12:22:10|29277.7|29165.7|29274.2|29162.2|29277.7|29165.7|29274.1|29162.1|12
1653135740000|2022-05-21 12:22:20|29273|29161|29272|29160|29273|29161|29271.9|29159.9|7
1653135750000|2022-05-21 12:22:30|29271.3|29159.3|29271.2|29159.2|29271.3|29159.3|29271.2|29159.2|8
1653135760000|2022-05-21 12:22:40|29270.8|29158.8|29271.5|29159.5|29271.6|29159.6|29270.8|29158.8|9
1653135770000|2022-05-21 12:22:50|29271.2|29159.2|29268.8|29156.8|29271.2|29159.2|29268.1|29156.1|13
1653135780000|2022-05-21 12:23:00|29268.9|29156.9|29270.6|29158.6|29270.6|29158.6|29268.8|29156.8|5
1653135790000|2022-05-21 12:23:10|29271.4|29159.4|29272|29160|29272.2|29160.2|29271|29159|19
1653135800000|2022-05-21 12:23:20|29271.5|29159.5|29272|29160|29272|29160|29271.2|29159.2|12
1653135810000|2022-05-21 12:23:30|29271.9|29159.9|29271.7|29159.7|29272|29160|29271.5|29159.5|7
1653135820000|2022-05-21 12:23:40|29270.7|29158.7|29274.2|29162.2|29275.3|29163.3|29270.6|29158.6|20
1653135830000|2022-05-21 12:23:50|29274|29162|29271|29159|29274.4|29162.4|29270.3|29158.3|27
1653135840000|2022-05-21 12:24:00|29271.2|29159.2|29271.6|29159.6|29272.2|29160.2|29271.1|29159.1|19
1653135850000|2022-05-21 12:24:10|29270.3|29158.3|29267.5|29155.5|29270.3|29158.3|29266.8|29154.8|18
1653135860000|2022-05-21 12:24:20|29267.4|29155.4|29267.6|29155.6|29268.3|29156.3|29267.4|29155.4|14
1653135870000|2022-05-21 12:24:30|29268.6|29156.6|29271.5|29159.5|29271.6|29159.6|29268|29156|24
1653135880000|2022-05-21 12:24:40|29271.1|29159.1|29270.9|29158.9|29272|29160|29270.9|29158.9|14
1653135890000|2022-05-21 12:24:50|29270.8|29158.8|29262.5|29150.5|29270.9|29158.9|29262.1|29150.1|17
1653135900000|2022-05-21 12:25:00|29262.6|29150.6|29262.5|29150.5|29262.7|29150.7|29262.5|29150.5|4
1653135910000|2022-05-21 12:25:10|29262.9|29150.9|29262.9|29150.9|29263|29151|29262.9|29150.9|3
1653135920000|2022-05-21 12:25:20|29263|29151|29262.4|29150.4|29263.2|29151.2|29262.4|29150.4|9
1653135930000|2022-05-21 12:25:30|29262.7|29150.7|29261.7|29149.7|29262.7|29150.7|29261.6|29149.6|6
1653135940000|2022-05-21 12:25:40|29261.8|29149.8|29261.4|29149.4|29261.8|29149.8|29261.3|29149.3|7
1653135950000|2022-05-21 12:25:50|29261.5|29149.5|29260.2|29148.2|29261.7|29149.7|29260.2|29148.2|15
1653135960000|2022-05-21 12:26:00|29260.3|29148.3|29260.4|29148.4|29260.5|29148.5|29258.9|29146.9|12
1653135970000|2022-05-21 12:26:10|29260.6|29148.6|29261.4|29149.4|29261.4|29149.4|29260.6|29148.6|3
1653135980000|2022-05-21 12:26:20|29261.3|29149.3|29261.8|29149.8|29261.8|29149.8|29261.3|29149.3|3
1653135990000|2022-05-21 12:26:30|29261.7|29149.7|29262.1|29150.1|29262.1|29150.1|29261.7|29149.7|4
1653136000000|2022-05-21 12:26:40|29262|29150|29261.9|29149.9|29262|29150|29261.9|29149.9|2
1653136010000|2022-05-21 12:26:50|29262|29150|29262.4|29150.4|29263|29151|29262|29150|7
1653136020000|2022-05-21 12:27:00|29263.3|29151.3|29262.8|29150.8|29263.3|29151.3|29262.8|29150.8|11
1653136030000|2022-05-21 12:27:10|29263.1|29151.1|29263|29151|29263.1|29151.1|29263|29151|4
1653136040000|2022-05-21 12:27:20|29262.1|29150.1|29261.9|29149.9|29262.1|29150.1|29261.9|29149.9|3
1653136050000|2022-05-21 12:27:30|29262|29150|29262.2|29150.2|29262.4|29150.4|29262|29150|4
1653136060000|2022-05-21 12:27:40|29260.1|29148.1|29260.6|29148.6|29262.4|29150.4|29260.1|29148.1|21
1653136070000|2022-05-21 12:27:50|29260.7|29148.7|29260|29148|29261.9|29149.9|29259.9|29147.9|16
1653136080000|2022-05-21 12:28:00|29259.9|29147.9|29260.2|29148.2|29260.4|29148.4|29259.9|29147.9|17
1653136090000|2022-05-21 12:28:10|29260.3|29148.3|29260.6|29148.6|29261|29149|29260.1|29148.1|25
1653136100000|2022-05-21 12:28:20|29260.5|29148.5|29259|29147|29260.7|29148.7|29259|29147|14
1653136110000|2022-05-21 12:28:30|29259.1|29147.1|29258.4|29146.4|29259.7|29147.7|29258.3|29146.3|8
1653136120000|2022-05-21 12:28:40|29257.8|29145.8|29257.9|29145.9|29258.4|29146.4|29257.5|29145.5|12
1653136130000|2022-05-21 12:28:50|29257.5|29145.5|29253.9|29141.9|29257.9|29145.9|29252.7|29140.7|10
1653136140000|2022-05-21 12:29:00|29254.5|29142.5|29253.6|29141.6|29254.5|29142.5|29253.6|29141.6|8
1653136150000|2022-05-21 12:29:10|29254.5|29142.5|29254.5|29142.5|29254.6|29142.6|29253.6|29141.6|10
1653136160000|2022-05-21 12:29:20|29253.9|29141.9|29255.1|29143.1|29255.2|29143.2|29253.9|29141.9|4
1653136170000|2022-05-21 12:29:30|29255.2|29143.2|29253.8|29141.8|29255.4|29143.4|29252.4|29140.4|12
1653136180000|2022-05-21 12:29:40|29254.7|29142.7|29260.1|29148.1|29262.2|29150.2|29254.7|29142.7|20
1653136190000|2022-05-21 12:29:50|29260.8|29148.8|29258.9|29146.9|29260.8|29148.8|29257.2|29145.2|19
1653136200000|2022-05-21 12:30:00|29258.7|29146.7|29252.2|29140.2|29259.3|29147.3|29250.9|29138.9|16
1653136210000|2022-05-21 12:30:10|29251.9|29139.9|29253.5|29141.5|29254.8|29142.8|29251.8|29139.8|10
1653136220000|2022-05-21 12:30:20|29253.4|29141.4|29258.5|29146.5|29258.7|29146.7|29253.4|29141.4|14
1653136230000|2022-05-21 12:30:30|29258.8|29146.8|29264.2|29152.2|29264.2|29152.2|29258.7|29146.7|20
1653136240000|2022-05-21 12:30:40|29263.2|29151.2|29265.5|29153.5|29266|29154|29263|29151|28
1653136250000|2022-05-21 12:30:50|29265.2|29153.2|29263.8|29151.8|29265.9|29153.9|29263.8|29151.8|17
1653136260000|2022-05-21 12:31:00|29263.6|29151.6|29271.1|29159.1|29271.3|29159.3|29263.1|29151.1|29
1653136270000|2022-05-21 12:31:10|29271.2|29159.2|29268.5|29156.5|29271.3|29159.3|29268.3|29156.3|19
1653136280000|2022-05-21 12:31:20|29268.6|29156.6|29271.7|29159.7|29272.7|29160.7|29268.6|29156.6|16
1653136290000|2022-05-21 12:31:30|29273.7|29161.7|29273.7|29161.7|29273.7|29161.7|29273.2|29161.2|8
1653136300000|2022-05-21 12:31:40|29273.5|29161.5|29272.5|29160.5|29273.6|29161.6|29272.5|29160.5|9
1653136310000|2022-05-21 12:31:50|29272.6|29160.6|29273.3|29161.3|29273.3|29161.3|29272.5|29160.5|13
1653136320000|2022-05-21 12:32:00|29273.2|29161.2|29271.8|29159.8|29273.4|29161.4|29271.7|29159.7|16
1653136330000|2022-05-21 12:32:10|29271.9|29159.9|29270.3|29158.3|29272.3|29160.3|29270.3|29158.3|21
1653136340000|2022-05-21 12:32:20|29270.5|29158.5|29271.6|29159.6|29271.6|29159.6|29270.5|29158.5|8
1653136350000|2022-05-21 12:32:30|29271.7|29159.7|29270.9|29158.9|29271.7|29159.7|29270.7|29158.7|5
1653136360000|2022-05-21 12:32:40|29271.2|29159.2|29271.6|29159.6|29272.2|29160.2|29271.1|29159.1|17
1653136370000|2022-05-21 12:32:50|29271.2|29159.2|29270.7|29158.7|29271.2|29159.2|29270.7|29158.7|3
1653136380000|2022-05-21 12:33:00|29270.4|29158.4|29270.5|29158.5|29270.6|29158.6|29270.4|29158.4|5
1653136390000|2022-05-21 12:33:10|29270.6|29158.6|29251.7|29139.7|29270.6|29158.6|29251.7|29139.7|26
1653136400000|2022-05-21 12:33:20|29251.5|29139.5|29251|29139|29251.5|29139.5|29251|29139|5
1653136410000|2022-05-21 12:33:30|29251.9|29139.9|29253.8|29141.8|29255.6|29143.6|29251.9|29139.9|14
1653136420000|2022-05-21 12:33:40|29254.5|29142.5|29251.9|29139.9|29254.5|29142.5|29251.7|29139.7|21
1653136430000|2022-05-21 12:33:50|29251.8|29139.8|29246.6|29134.6|29251.8|29139.8|29246.6|29134.6|14
1653136440000|2022-05-21 12:34:00|29246.5|29134.5|29238.1|29126.1|29246.5|29134.5|29238.1|29126.1|25
1653136450000|2022-05-21 12:34:10|29237.6|29125.6|29242.6|29130.6|29243.5|29131.5|29236.5|29124.5|22
1653136460000|2022-05-21 12:34:20|29242.5|29130.5|29243.2|29131.2|29243.2|29131.2|29241|29129|19
1653136470000|2022-05-21 12:34:30|29243.1|29131.1|29240.3|29128.3|29243.3|29131.3|29240.3|29128.3|12
1653136480000|2022-05-21 12:34:40|29240.5|29128.5|29241.7|29129.7|29242.2|29130.2|29240.5|29128.5|13
1653136490000|2022-05-21 12:34:50|29241.6|29129.6|29241.8|29129.8|29241.8|29129.8|29241.3|29129.3|12
1653136500000|2022-05-21 12:35:00|29241.9|29129.9|29242|29130|29242|29130|29241.3|29129.3|10
1653136510000|2022-05-21 12:35:10|29241.6|29129.6|29238.8|29126.8|29242.3|29130.3|29238.8|29126.8|17
1653136520000|2022-05-21 12:35:20|29239.2|29127.2|29236.8|29124.8|29239.2|29127.2|29236.8|29124.8|10
1653136530000|2022-05-21 12:35:30|29237.1|29125.1|29237.5|29125.5|29237.5|29125.5|29237.1|29125.1|10
1653136540000|2022-05-21 12:35:40|29237.7|29125.7|29236.4|29124.4|29238.7|29126.7|29236.4|29124.4|15
1653136550000|2022-05-21 12:35:50|29236.7|29124.7|29236.3|29124.3|29237.4|29125.4|29236.3|29124.3|12
1653136560000|2022-05-21 12:36:00|29236.1|29124.1|29234.6|29122.6|29236.1|29124.1|29232.5|29120.5|20
1653136570000|2022-05-21 12:36:10|29234.5|29122.5|29234.5|29122.5|29235.1|29123.1|29234.1|29122.1|25
1653136580000|2022-05-21 12:36:20|29234.1|29122.1|29232.7|29120.7|29234.4|29122.4|29232.2|29120.2|10
1653136590000|2022-05-21 12:36:30|29232.9|29120.9|29232.6|29120.6|29233|29121|29232.1|29120.1|11
1653136600000|2022-05-21 12:36:40|29232.7|29120.7|29232.4|29120.4|29233|29121|29232|29120|15
1653136610000|2022-05-21 12:36:50|29232.5|29120.5|29231.2|29119.2|29232.7|29120.7|29231.2|29119.2|17
1653136620000|2022-05-21 12:37:00|29230.6|29118.6|29230.2|29118.2|29230.8|29118.8|29230.2|29118.2|12
1653136630000|2022-05-21 12:37:10|29230.3|29118.3|29230.2|29118.2|29230.7|29118.7|29230.2|29118.2|4
1653136660000|2022-05-21 12:37:40|29229.9|29117.9|29225.7|29113.7|29230|29118|29225.6|29113.6|11
1653136670000|2022-05-21 12:37:50|29225.6|29113.6|29213.7|29101.7|29225.7|29113.7|29213.7|29101.7|12
1653136680000|2022-05-21 12:38:00|29217.2|29105.2|29213.1|29101.1|29217.2|29105.2|29213.1|29101.1|19
1653136690000|2022-05-21 12:38:10|29210.8|29098.8|29215|29103|29216.2|29104.2|29209.9|29097.9|17
1653136700000|2022-05-21 12:38:20|29213.6|29101.6|29213.6|29101.6|29214.3|29102.3|29213.3|29101.3|16
1653136710000|2022-05-21 12:38:30|29214.2|29102.2|29218.9|29106.9|29218.9|29106.9|29209.4|29097.4|26
1653136720000|2022-05-21 12:38:40|29219.9|29107.9|29217.2|29105.2|29220|29108|29215.3|29103.3|31
1653136730000|2022-05-21 12:38:50|29217.3|29105.3|29217.1|29105.1|29217.4|29105.4|29215.5|29103.5|20
1653136740000|2022-05-21 12:39:00|29217.2|29105.2|29219.4|29107.4|29219.7|29107.7|29217.2|29105.2|22
1653136750000|2022-05-21 12:39:10|29219.6|29107.6|29223.2|29111.2|29223.2|29111.2|29219.5|29107.5|20
1653136760000|2022-05-21 12:39:20|29223.4|29111.4|29237.1|29125.1|29239.6|29127.6|29223.4|29111.4|32
1653136770000|2022-05-21 12:39:30|29236.7|29124.7|29238.8|29126.8|29239.1|29127.1|29236.4|29124.4|26
1653136780000|2022-05-21 12:39:40|29237.7|29125.7|29241.1|29129.1|29242.7|29130.7|29237.7|29125.7|33
1653136790000|2022-05-21 12:39:50|29241.2|29129.2|29244.5|29132.5|29245.7|29133.7|29241|29129|24
1653136800000|2022-05-21 12:40:00|29244.4|29132.4|29252.4|29140.4|29252.6|29140.6|29244.3|29132.3|23
1653136810000|2022-05-21 12:40:10|29252|29140|29269.4|29157.4|29272.6|29160.6|29252|29140|30
1653136820000|2022-05-21 12:40:20|29269.6|29157.6|29262.8|29150.8|29269.6|29157.6|29261.6|29149.6|25
1653136830000|2022-05-21 12:40:30|29263.4|29151.4|29262.8|29150.8|29263.8|29151.8|29262.8|29150.8|13
1653136840000|2022-05-21 12:40:40|29262.5|29150.5|29257.3|29145.3|29262.9|29150.9|29257.3|29145.3|11
1653136850000|2022-05-21 12:40:50|29257.4|29145.4|29257.7|29145.7|29257.7|29145.7|29256.9|29144.9|6
1653136860000|2022-05-21 12:41:00|29257.2|29145.2|29261.6|29149.6|29261.7|29149.7|29257.2|29145.2|7
1653136870000|2022-05-21 12:41:10|29261.3|29149.3|29265.5|29153.5|29265.7|29153.7|29261.3|29149.3|23
1653136880000|2022-05-21 12:41:20|29265.4|29153.4|29265.1|29153.1|29265.6|29153.6|29265.1|29153.1|15
1653136890000|2022-05-21 12:41:30|29265.3|29153.3|29266.2|29154.2|29266.6|29154.6|29265.3|29153.3|20
1653136900000|2022-05-21 12:41:40|29267|29155|29265.9|29153.9|29267.2|29155.2|29265.8|29153.8|18
1653136910000|2022-05-21 12:41:50|29266|29154|29266.7|29154.7|29266.7|29154.7|29265.9|29153.9|12
1653136920000|2022-05-21 12:42:00|29267|29155|29266.6|29154.6|29267.4|29155.4|29266.5|29154.5|18
1653136930000|2022-05-21 12:42:10|29266.4|29154.4|29267.1|29155.1|29267.5|29155.5|29266.2|29154.2|18
1653136940000|2022-05-21 12:42:20|29266.7|29154.7|29267.1|29155.1|29273.3|29161.3|29266.7|29154.7|24
1653136950000|2022-05-21 12:42:30|29266.8|29154.8|29267.2|29155.2|29268.4|29156.4|29266.7|29154.7|24
1653136960000|2022-05-21 12:42:40|29267.1|29155.1|29269.6|29157.6|29270.3|29158.3|29267.1|29155.1|29
1653136970000|2022-05-21 12:42:50|29269.7|29157.7|29269.1|29157.1|29269.9|29157.9|29268.7|29156.7|25
1653136980000|2022-05-21 12:43:00|29269.2|29157.2|29270.7|29158.7|29270.7|29158.7|29268.6|29156.6|28
1653136990000|2022-05-21 12:43:10|29270.9|29158.9|29294.8|29182.8|29294.8|29182.8|29266.8|29154.8|20
1653137000000|2022-05-21 12:43:20|29294.7|29182.7|29308|29196|29309.4|29197.4|29294.7|29182.7|30
1653137010000|2022-05-21 12:43:30|29309.3|29197.3|29297.6|29185.6|29313.9|29201.9|29297.6|29185.6|27
1653137020000|2022-05-21 12:43:40|29297.7|29185.7|29296.4|29184.4|29300.5|29188.5|29290.9|29178.9|28
1653137030000|2022-05-21 12:43:50|29297.1|29185.1|29304.5|29192.5|29305|29193|29297.1|29185.1|24
1653137040000|2022-05-21 12:44:00|29305|29193|29301.6|29189.6|29307.6|29195.6|29299.6|29187.6|20
1653137050000|2022-05-21 12:44:10|29301.1|29189.1|29304.5|29192.5|29306|29194|29301.1|29189.1|27
1653137060000|2022-05-21 12:44:20|29304.2|29192.2|29305|29193|29305|29193|29304.1|29192.1|18
1653137070000|2022-05-21 12:44:30|29304.6|29192.6|29305.6|29193.6|29305.7|29193.7|29304.6|29192.6|16
1653137080000|2022-05-21 12:44:40|29305.5|29193.5|29304.8|29192.8|29305.8|29193.8|29304|29192|22
1653137090000|2022-05-21 12:44:50|29304.9|29192.9|29306.6|29194.6|29307.5|29195.5|29304.3|29192.3|16
1653137100000|2022-05-21 12:45:00|29306.2|29194.2|29314.7|29202.7|29316.3|29204.3|29306.2|29194.2|22
1653137110000|2022-05-21 12:45:10|29315.3|29203.3|29315.9|29203.9|29316.7|29204.7|29314.4|29202.4|25
1653137120000|2022-05-21 12:45:20|29316.3|29204.3|29318.5|29206.5|29318.8|29206.8|29316.3|29204.3|17
1653137130000|2022-05-21 12:45:30|29319.1|29207.1|29315.9|29203.9|29319.2|29207.2|29315.9|29203.9|28
1653137140000|2022-05-21 12:45:40|29315.2|29203.2|29314.8|29202.8|29315.9|29203.9|29314.6|29202.6|14
1653137150000|2022-05-21 12:45:50|29314.4|29202.4|29315.5|29203.5|29316.3|29204.3|29314.4|29202.4|22
1653137160000|2022-05-21 12:46:00|29316|29204|29319.8|29207.8|29320.6|29208.6|29315.1|29203.1|24
1653137170000|2022-05-21 12:46:10|29319.7|29207.7|29316.7|29204.7|29319.7|29207.7|29316.5|29204.5|9
1653137180000|2022-05-21 12:46:20|29316.5|29204.5|29314.2|29202.2|29316.6|29204.6|29313.9|29201.9|24
1653137190000|2022-05-21 12:46:30|29314|29202|29339.6|29227.6|29345.6|29233.6|29313|29201|33
1653137200000|2022-05-21 12:46:40|29340.2|29228.2|29342.3|29230.3|29342.3|29230.3|29337.4|29225.4|21
1653137210000|2022-05-21 12:46:50|29342.6|29230.6|29346.3|29234.3|29346.4|29234.4|29342.1|29230.1|30
1653137220000|2022-05-21 12:47:00|29346.5|29234.5|29348|29236|29348.4|29236.4|29338.5|29226.5|33
1653137230000|2022-05-21 12:47:10|29348.1|29236.1|29344.7|29232.7|29349.9|29237.9|29343.1|29231.1|34
1653137240000|2022-05-21 12:47:20|29344.8|29232.8|29344.7|29232.7|29346.8|29234.8|29342.5|29230.5|24
1653137250000|2022-05-21 12:47:30|29344.6|29232.6|29340.7|29228.7|29348.2|29236.2|29339.6|29227.6|33
1653137260000|2022-05-21 12:47:40|29340.8|29228.8|29339.6|29227.6|29344.2|29232.2|29339.2|29227.2|29
1653137270000|2022-05-21 12:47:50|29340.5|29228.5|29341.4|29229.4|29345.1|29233.1|29340.5|29228.5|30
1653137280000|2022-05-21 12:48:00|29342.7|29230.7|29344.9|29232.9|29345.4|29233.4|29341.6|29229.6|29
1653137290000|2022-05-21 12:48:10|29344.8|29232.8|29345.8|29233.8|29349|29237|29344.8|29232.8|32
1653137300000|2022-05-21 12:48:20|29345.7|29233.7|29348.8|29236.8|29349.5|29237.5|29344.8|29232.8|27
1653137310000|2022-05-21 12:48:30|29349.1|29237.1|29329.3|29217.3|29350.2|29238.2|29329.3|29217.3|31
1653137320000|2022-05-21 12:48:40|29326.8|29214.8|29304.5|29192.5|29326.8|29214.8|29304.5|29192.5|35
1653137330000|2022-05-21 12:48:50|29302.7|29190.7|29311.3|29199.3|29312|29200|29300.3|29188.3|21
1653137340000|2022-05-21 12:49:00|29311.2|29199.2|29310.8|29198.8|29311.9|29199.9|29309.5|29197.5|22
1653137350000|2022-05-21 12:49:10|29310.7|29198.7|29310|29198|29310.7|29198.7|29309.6|29197.6|10
1653137360000|2022-05-21 12:49:20|29310.1|29198.1|29310.4|29198.4|29310.7|29198.7|29309.9|29197.9|10
1653137370000|2022-05-21 12:49:30|29310.7|29198.7|29310.7|29198.7|29311.5|29199.5|29310.6|29198.6|19
1653137380000|2022-05-21 12:49:40|29310.8|29198.8|29309.7|29197.7|29311.1|29199.1|29309.2|29197.2|27
1653137390000|2022-05-21 12:49:50|29310.1|29198.1|29309.4|29197.4|29310.2|29198.2|29308.7|29196.7|20
1653137400000|2022-05-21 12:50:00|29309.1|29197.1|29301.1|29189.1|29309.5|29197.5|29300.4|29188.4|30
1653137410000|2022-05-21 12:50:10|29301.9|29189.9|29298|29186|29303.7|29191.7|29294.7|29182.7|33
1653137420000|2022-05-21 12:50:20|29299.3|29187.3|29291.7|29179.7|29299.3|29187.3|29291|29179|30
1653137430000|2022-05-21 12:50:30|29291.1|29179.1|29291.9|29179.9|29294.7|29182.7|29291.1|29179.1|19
1653137440000|2022-05-21 12:50:40|29291.8|29179.8|29292.8|29180.8|29292.8|29180.8|29291.3|29179.3|9
1653137450000|2022-05-21 12:50:50|29293.2|29181.2|29291.5|29179.5|29293.2|29181.2|29291.5|29179.5|18
1653137460000|2022-05-21 12:51:00|29291.7|29179.7|29297.6|29185.6|29297.6|29185.6|29291.7|29179.7|13
1653137470000|2022-05-21 12:51:10|29297.8|29185.8|29299.8|29187.8|29300.4|29188.4|29297.4|29185.4|17
1653137480000|2022-05-21 12:51:20|29299.6|29187.6|29298.7|29186.7|29299.6|29187.6|29298.7|29186.7|15
1653137490000|2022-05-21 12:51:30|29298.6|29186.6|29291.4|29179.4|29298.6|29186.6|29291.4|29179.4|11
1653137500000|2022-05-21 12:51:40|29290.8|29178.8|29289.1|29177.1|29292.3|29180.3|29288.3|29176.3|20
1653137510000|2022-05-21 12:51:50|29289.2|29177.2|29263.5|29151.5|29289.6|29177.6|29257.7|29145.7|30
1653137520000|2022-05-21 12:52:00|29265|29153|29270.9|29158.9|29271.9|29159.9|29263.6|29151.6|30
1653137530000|2022-05-21 12:52:10|29271|29159|29272.5|29160.5|29276|29164|29270.8|29158.8|19
1653137540000|2022-05-21 12:52:20|29272.4|29160.4|29269.6|29157.6|29272.4|29160.4|29268.6|29156.6|18
1653137550000|2022-05-21 12:52:30|29269.7|29157.7|29274.2|29162.2|29279.3|29167.3|29269.4|29157.4|25
1653137560000|2022-05-21 12:52:40|29275|29163|29276.5|29164.5|29276.6|29164.6|29274.7|29162.7|25
1653137570000|2022-05-21 12:52:50|29276.6|29164.6|29277.4|29165.4|29277.4|29165.4|29276.4|29164.4|12
1653137580000|2022-05-21 12:53:00|29277.3|29165.3|29278.5|29166.5|29278.5|29166.5|29276|29164|21
1653137590000|2022-05-21 12:53:10|29278.7|29166.7|29277.5|29165.5|29278.8|29166.8|29276.6|29164.6|19
1653137600000|2022-05-21 12:53:20|29276.6|29164.6|29277.5|29165.5|29277.8|29165.8|29276.6|29164.6|9
1653137610000|2022-05-21 12:53:30|29277.7|29165.7|29275.4|29163.4|29277.7|29165.7|29275.2|29163.2|18
1653137620000|2022-05-21 12:53:40|29274.6|29162.6|29269.9|29157.9|29275|29163|29269.9|29157.9|19
1653137630000|2022-05-21 12:53:50|29270.2|29158.2|29271.8|29159.8|29272.6|29160.6|29270.2|29158.2|15
1653137640000|2022-05-21 12:54:00|29271.6|29159.6|29271.3|29159.3|29272.2|29160.2|29271.2|29159.2|14
1653137650000|2022-05-21 12:54:10|29271.7|29159.7|29272|29160|29272.5|29160.5|29271.7|29159.7|8
1653137660000|2022-05-21 12:54:20|29271.9|29159.9|29271.9|29159.9|29271.9|29159.9|29271.9|29159.9|1
1653137670000|2022-05-21 12:54:30|29272.5|29160.5|29272.2|29160.2|29272.5|29160.5|29272.1|29160.1|3
1653137680000|2022-05-21 12:54:40|29273|29161|29273|29161|29273|29161|29272.2|29160.2|7
1653137690000|2022-05-21 12:54:50|29273.2|29161.2|29272.5|29160.5|29273.2|29161.2|29272.5|29160.5|3
1653137700000|2022-05-21 12:55:00|29272.6|29160.6|29272.7|29160.7|29272.7|29160.7|29272.6|29160.6|4
1653137710000|2022-05-21 12:55:10|29271|29159|29280.3|29168.3|29280.3|29168.3|29271|29159|20
1653137720000|2022-05-21 12:55:20|29280|29168|29280.7|29168.7|29281|29169|29278.6|29166.6|21
1653137730000|2022-05-21 12:55:30|29280.5|29168.5|29287.4|29175.4|29287.4|29175.4|29280.5|29168.5|13
1653137740000|2022-05-21 12:55:40|29287.5|29175.5|29287.9|29175.9|29287.9|29175.9|29287|29175|14
1653137750000|2022-05-21 12:55:50|29288.4|29176.4|29287.6|29175.6|29288.4|29176.4|29287.5|29175.5|27
1653137760000|2022-05-21 12:56:00|29287.7|29175.7|29287.3|29175.3|29288.5|29176.5|29287.3|29175.3|17
1653137770000|2022-05-21 12:56:10|29287.7|29175.7|29285.9|29173.9|29288.6|29176.6|29285.7|29173.7|19
1653137780000|2022-05-21 12:56:20|29286|29174|29287.7|29175.7|29287.7|29175.7|29285.3|29173.3|15
1653137790000|2022-05-21 12:56:30|29286.5|29174.5|29285.2|29173.2|29286.8|29174.8|29285|29173|19
1653137800000|2022-05-21 12:56:40|29285|29173|29288|29176|29288|29176|29285|29173|15
1653137810000|2022-05-21 12:56:50|29287.5|29175.5|29287.2|29175.2|29287.8|29175.8|29287.2|29175.2|4
1653137820000|2022-05-21 12:57:00|29287.3|29175.3|29286.8|29174.8|29287.4|29175.4|29286.6|29174.6|14
1653137830000|2022-05-21 12:57:10|29287.2|29175.2|29283.8|29171.8|29287.2|29175.2|29283.8|29171.8|18
1653137840000|2022-05-21 12:57:20|29283.5|29171.5|29283.4|29171.4|29283.8|29171.8|29283.4|29171.4|4
1653137850000|2022-05-21 12:57:30|29283.6|29171.6|29290.3|29178.3|29290.3|29178.3|29282.4|29170.4|12
1653137860000|2022-05-21 12:57:40|29290.4|29178.4|29290.4|29178.4|29290.4|29178.4|29290|29178|13
1653137870000|2022-05-21 12:57:50|29290.5|29178.5|29290.7|29178.7|29290.7|29178.7|29290.4|29178.4|7
1653137880000|2022-05-21 12:58:00|29290.8|29178.8|29291.8|29179.8|29291.8|29179.8|29290.8|29178.8|14
1653137890000|2022-05-21 12:58:10|29292|29180|29292|29180|29292.5|29180.5|29291.5|29179.5|19
1653137900000|2022-05-21 12:58:20|29292.1|29180.1|29292.1|29180.1|29292.4|29180.4|29291.8|29179.8|19
1653137910000|2022-05-21 12:58:30|29292|29180|29292.2|29180.2|29292.3|29180.3|29291.3|29179.3|8
1653137920000|2022-05-21 12:58:40|29292.4|29180.4|29298.3|29186.3|29298.3|29186.3|29291.5|29179.5|22
1653137930000|2022-05-21 12:58:50|29300|29188|29300.7|29188.7|29301.9|29189.9|29297.7|29185.7|22
1653137940000|2022-05-21 12:59:00|29300.9|29188.9|29301.1|29189.1|29301.2|29189.2|29300.9|29188.9|6
1653137950000|2022-05-21 12:59:10|29300.5|29188.5|29300.1|29188.1|29300.5|29188.5|29299.1|29187.1|18
1653137960000|2022-05-21 12:59:20|29300|29188|29299.6|29187.6|29300.3|29188.3|29299.3|29187.3|20
1653137970000|2022-05-21 12:59:30|29300|29188|29300.2|29188.2|29300.4|29188.4|29299.3|29187.3|14
1653137980000|2022-05-21 12:59:40|29300|29188|29299.3|29187.3|29300.2|29188.2|29298.9|29186.9|19
1653137990000|2022-05-21 12:59:50|29299.2|29187.2|29299.1|29187.1|29299.3|29187.3|29298.7|29186.7|8
1653138000000|2022-05-21 13:00:00|29299.2|29187.2|29302.4|29190.4|29302.4|29190.4|29299.1|29187.1|18
1653138010000|2022-05-21 13:00:10|29302.3|29190.3|29309.7|29197.7|29310.1|29198.1|29302.3|29190.3|20
1653138020000|2022-05-21 13:00:20|29309.6|29197.6|29307.5|29195.5|29309.9|29197.9|29307.2|29195.2|28
1653138030000|2022-05-21 13:00:30|29307.6|29195.6|29307.3|29195.3|29308.7|29196.7|29307.1|29195.1|20
1653138040000|2022-05-21 13:00:40|29307.2|29195.2|29307.8|29195.8|29308.5|29196.5|29306.6|29194.6|21
1653138050000|2022-05-21 13:00:50|29307.4|29195.4|29303.3|29191.3|29307.5|29195.5|29300.2|29188.2|19
1653138060000|2022-05-21 13:01:00|29303.6|29191.6|29303.2|29191.2|29303.7|29191.7|29301.7|29189.7|18
1653138070000|2022-05-21 13:01:10|29303.1|29191.1|29300.9|29188.9|29303.6|29191.6|29300|29188|13
1653138080000|2022-05-21 13:01:20|29301|29189|29301.7|29189.7|29301.7|29189.7|29300.9|29188.9|6
1653138090000|2022-05-21 13:01:30|29301.6|29189.6|29298.4|29186.4|29301.6|29189.6|29298.1|29186.1|12
1653138100000|2022-05-21 13:01:40|29298.1|29186.1|29295|29183|29298.1|29186.1|29292.3|29180.3|19
1653138110000|2022-05-21 13:01:50|29295.4|29183.4|29299.6|29187.6|29299.6|29187.6|29294.2|29182.2|16
1653138120000|2022-05-21 13:02:00|29299.7|29187.7|29300.2|29188.2|29300.4|29188.4|29299|29187|15
1653138130000|2022-05-21 13:02:10|29300.1|29188.1|29299.2|29187.2|29300.4|29188.4|29299.1|29187.1|15
1653138140000|2022-05-21 13:02:20|29298.7|29186.7|29300.9|29188.9|29301.1|29189.1|29298.7|29186.7|10
1653138150000|2022-05-21 13:02:30|29300.5|29188.5|29295.6|29183.6|29301|29189|29295.6|29183.6|14
1653138160000|2022-05-21 13:02:40|29295.4|29183.4|29297.3|29185.3|29298.1|29186.1|29295.4|29183.4|8
1653138170000|2022-05-21 13:02:50|29298|29186|29296|29184|29298|29186|29296|29184|14
1653138180000|2022-05-21 13:03:00|29296.2|29184.2|29296.5|29184.5|29296.6|29184.6|29296|29184|11
1653138190000|2022-05-21 13:03:10|29296.4|29184.4|29295.5|29183.5|29296.4|29184.4|29294.4|29182.4|15
1653138200000|2022-05-21 13:03:20|29296|29184|29296.3|29184.3|29297.2|29185.2|29296|29184|13
1653138210000|2022-05-21 13:03:30|29296.7|29184.7|29296.2|29184.2|29297.4|29185.4|29296.2|29184.2|13
1653138220000|2022-05-21 13:03:40|29296.7|29184.7|29296.1|29184.1|29296.8|29184.8|29296.1|29184.1|3
1653138230000|2022-05-21 13:03:50|29295.9|29183.9|29296.3|29184.3|29296.4|29184.4|29295.1|29183.1|13
1653138240000|2022-05-21 13:04:00|29296.5|29184.5|29295.6|29183.6|29296.5|29184.5|29295.5|29183.5|8
1653138250000|2022-05-21 13:04:10|29295.7|29183.7|29296.8|29184.8|29297.9|29185.9|29295.7|29183.7|17
1653138260000|2022-05-21 13:04:20|29296.9|29184.9|29296.5|29184.5|29297.9|29185.9|29296.5|29184.5|8
1653138270000|2022-05-21 13:04:30|29296.6|29184.6|29295.7|29183.7|29297|29185|29295.3|29183.3|18
1653138280000|2022-05-21 13:04:40|29294.9|29182.9|29289|29177|29294.9|29182.9|29286.7|29174.7|26
1653138290000|2022-05-21 13:04:50|29288.8|29176.8|29288.1|29176.1|29288.8|29176.8|29288.1|29176.1|9
1653138300000|2022-05-21 13:05:00|29287.9|29175.9|29286.4|29174.4|29287.9|29175.9|29286.4|29174.4|5
1653138310000|2022-05-21 13:05:10|29286.6|29174.6|29286.5|29174.5|29286.6|29174.6|29286.5|29174.5|2
1653138320000|2022-05-21 13:05:20|29286.6|29174.6|29286.8|29174.8|29287.3|29175.3|29286.5|29174.5|7
1653138330000|2022-05-21 13:05:30|29287.4|29175.4|29292.7|29180.7|29293.9|29181.9|29287.4|29175.4|21
1653138340000|2022-05-21 13:05:40|29292.9|29180.9|29298|29186|29298|29186|29292.9|29180.9|10
1653138350000|2022-05-21 13:05:50|29297.8|29185.8|29303.4|29191.4|29303.4|29191.4|29297.6|29185.6|23
1653138360000|2022-05-21 13:06:00|29303.5|29191.5|29300.9|29188.9|29303.5|29191.5|29300.9|29188.9|14
1653138370000|2022-05-21 13:06:10|29301.4|29189.4|29299.8|29187.8|29301.8|29189.8|29297.5|29185.5|21
1653138380000|2022-05-21 13:06:20|29300.3|29188.3|29300.1|29188.1|29301.8|29189.8|29300|29188|16
1653138390000|2022-05-21 13:06:30|29300.2|29188.2|29286.3|29174.3|29300.3|29188.3|29283|29171|21
1653138400000|2022-05-21 13:06:40|29286.1|29174.1|29287.2|29175.2|29287.3|29175.3|29286.1|29174.1|15
1653138410000|2022-05-21 13:06:50|29287.1|29175.1|29284.7|29172.7|29287.1|29175.1|29282.4|29170.4|14
1653138420000|2022-05-21 13:07:00|29283.8|29171.8|29276.1|29164.1|29285.5|29173.5|29276|29164|23
1653138430000|2022-05-21 13:07:10|29276|29164|29275|29163|29276.3|29164.3|29273.8|29161.8|20
1653138440000|2022-05-21 13:07:20|29275.2|29163.2|29275.4|29163.4|29275.6|29163.6|29274.9|29162.9|8
1653138450000|2022-05-21 13:07:30|29275.6|29163.6|29274.9|29162.9|29276.2|29164.2|29274.7|29162.7|13
1653138460000|2022-05-21 13:07:40|29274.7|29162.7|29274.7|29162.7|29274.9|29162.9|29274.6|29162.6|12
1653138470000|2022-05-21 13:07:50|29274.3|29162.3|29274.1|29162.1|29274.3|29162.3|29274.1|29162.1|2
1653138490000|2022-05-21 13:08:10|29273.9|29161.9|29275.1|29163.1|29275.5|29163.5|29273.4|29161.4|12
1653138500000|2022-05-21 13:08:20|29275.2|29163.2|29274.5|29162.5|29275.2|29163.2|29274.4|29162.4|6
1653138510000|2022-05-21 13:08:30|29275.4|29163.4|29275.7|29163.7|29276.5|29164.5|29275.2|29163.2|6
1653138520000|2022-05-21 13:08:40|29275.6|29163.6|29275.6|29163.6|29275.8|29163.8|29274.6|29162.6|11
1653138530000|2022-05-21 13:08:50|29275.1|29163.1|29274.1|29162.1|29275.7|29163.7|29274.1|29162.1|7
1653138540000|2022-05-21 13:09:00|29273|29161|29274.9|29162.9|29274.9|29162.9|29272|29160|22
1653138550000|2022-05-21 13:09:10|29274.6|29162.6|29270.3|29158.3|29275.5|29163.5|29268.4|29156.4|28
1653138560000|2022-05-21 13:09:20|29270.2|29158.2|29265|29153|29270.4|29158.4|29262.1|29150.1|23
1653138570000|2022-05-21 13:09:30|29264.8|29152.8|29263.4|29151.4|29264.8|29152.8|29263.3|29151.3|6
1653138580000|2022-05-21 13:09:40|29264|29152|29265|29153|29265.2|29153.2|29263.4|29151.4|16
1653138590000|2022-05-21 13:09:50|29264|29152|29264.5|29152.5|29265|29153|29262.7|29150.7|18
1653138600000|2022-05-21 13:10:00|29264.7|29152.7|29269.3|29157.3|29272.3|29160.3|29264.4|29152.4|17
1653138610000|2022-05-21 13:10:10|29269.6|29157.6|29269.6|29157.6|29271.3|29159.3|29267.7|29155.7|28
1653138620000|2022-05-21 13:10:20|29269.4|29157.4|29268|29156|29270|29158|29267.9|29155.9|19
1653138630000|2022-05-21 13:10:30|29267.1|29155.1|29268.3|29156.3|29268.7|29156.7|29266.5|29154.5|16
1653138640000|2022-05-21 13:10:40|29268.1|29156.1|29266.1|29154.1|29268.1|29156.1|29266.1|29154.1|18
1653138650000|2022-05-21 13:10:50|29266.2|29154.2|29267.6|29155.6|29267.9|29155.9|29262.8|29150.8|18
1653138660000|2022-05-21 13:11:00|29267.7|29155.7|29277|29165|29277.4|29165.4|29267.7|29155.7|26
1653138670000|2022-05-21 13:11:10|29276.8|29164.8|29277.5|29165.5|29278.7|29166.7|29276.7|29164.7|21
1653138680000|2022-05-21 13:11:20|29277|29165|29278.7|29166.7|29278.8|29166.8|29275.9|29163.9|17
1653138690000|2022-05-21 13:11:30|29278.6|29166.6|29279.3|29167.3|29279.4|29167.4|29278.2|29166.2|10
1653138700000|2022-05-21 13:11:40|29279.4|29167.4|29287.5|29175.5|29288.6|29176.6|29279.3|29167.3|24
1653138710000|2022-05-21 13:11:50|29287.1|29175.1|29295.9|29183.9|29295.9|29183.9|29287.1|29175.1|32
1653138720000|2022-05-21 13:12:00|29296|29184|29294.7|29182.7|29296|29184|29292.8|29180.8|15
1653138730000|2022-05-21 13:12:10|29294.8|29182.8|29301.4|29189.4|29301.4|29189.4|29294.8|29182.8|20
1653138740000|2022-05-21 13:12:20|29301.2|29189.2|29301|29189|29301.2|29189.2|29300.4|29188.4|17
1653138750000|2022-05-21 13:12:30|29301.1|29189.1|29303|29191|29303.9|29191.9|29301.1|29189.1|12
1653138760000|2022-05-21 13:12:40|29302.1|29190.1|29304.4|29192.4|29304.5|29192.5|29301.4|29189.4|22
1653138770000|2022-05-21 13:12:50|29305.4|29193.4|29303.2|29191.2|29305.4|29193.4|29302.3|29190.3|15
1653138780000|2022-05-21 13:13:00|29302.8|29190.8|29300.2|29188.2|29303.3|29191.3|29300.2|29188.2|12
1653138790000|2022-05-21 13:13:10|29300.4|29188.4|29299.7|29187.7|29300.4|29188.4|29299.7|29187.7|17
1653138800000|2022-05-21 13:13:20|29301.6|29189.6|29300.2|29188.2|29301.8|29189.8|29299.9|29187.9|14
1653138810000|2022-05-21 13:13:30|29299.3|29187.3|29294.7|29182.7|29300.2|29188.2|29294.7|29182.7|22
1653138820000|2022-05-21 13:13:40|29295.4|29183.4|29290.2|29178.2|29295.4|29183.4|29290|29178|21
1653138830000|2022-05-21 13:13:50|29290.4|29178.4|29291.3|29179.3|29291.3|29179.3|29290|29178|15
1653138840000|2022-05-21 13:14:00|29291.5|29179.5|29291.4|29179.4|29291.8|29179.8|29291.3|29179.3|6
1653138850000|2022-05-21 13:14:10|29291.5|29179.5|29292|29180|29292|29180|29291.5|29179.5|7
1653138860000|2022-05-21 13:14:20|29292.2|29180.2|29292|29180|29292.2|29180.2|29291.8|29179.8|16
1653138870000|2022-05-21 13:14:30|29292.1|29180.1|29292.5|29180.5|29292.6|29180.6|29291.7|29179.7|10
1653138880000|2022-05-21 13:14:40|29292.3|29180.3|29291.9|29179.9|29292.3|29180.3|29291.8|29179.8|12
1653138890000|2022-05-21 13:14:50|29291.8|29179.8|29292.8|29180.8|29292.8|29180.8|29291.8|29179.8|13
1653138900000|2022-05-21 13:15:00|29292.9|29180.9|29288.6|29176.6|29293|29181|29288.6|29176.6|19
1653138910000|2022-05-21 13:15:10|29288.5|29176.5|29280.2|29168.2|29288.5|29176.5|29271.8|29159.8|28
1653138920000|2022-05-21 13:15:20|29280.3|29168.3|29277.1|29165.1|29280.5|29168.5|29276.6|29164.6|21
1653138930000|2022-05-21 13:15:30|29277.2|29165.2|29279.7|29167.7|29279.9|29167.9|29277.2|29165.2|21
1653138940000|2022-05-21 13:15:40|29279.5|29167.5|29278.5|29166.5|29279.5|29167.5|29277.6|29165.6|22
1653138950000|2022-05-21 13:15:50|29278.4|29166.4|29273.7|29161.7|29278.8|29166.8|29273.7|29161.7|18
1653138960000|2022-05-21 13:16:00|29273.6|29161.6|29275.1|29163.1|29275.6|29163.6|29272.3|29160.3|17
1653138970000|2022-05-21 13:16:10|29275.3|29163.3|29275.3|29163.3|29275.4|29163.4|29275.1|29163.1|12
1653138980000|2022-05-21 13:16:20|29275.4|29163.4|29280.5|29168.5|29281|29169|29275.4|29163.4|22
1653138990000|2022-05-21 13:16:30|29280.6|29168.6|29280.3|29168.3|29281|29169|29279.3|29167.3|20
1653139000000|2022-05-21 13:16:40|29280.2|29168.2|29278.2|29166.2|29280.3|29168.3|29278.2|29166.2|14
1653139010000|2022-05-21 13:16:50|29278.5|29166.5|29275.7|29163.7|29278.5|29166.5|29275.7|29163.7|17
1653139020000|2022-05-21 13:17:00|29276.3|29164.3|29277.2|29165.2|29277.2|29165.2|29275.3|29163.3|16
1653139030000|2022-05-21 13:17:10|29277.6|29165.6|29277.4|29165.4|29277.8|29165.8|29277|29165|11
1653139040000|2022-05-21 13:17:20|29277.5|29165.5|29277.4|29165.4|29277.7|29165.7|29277.2|29165.2|11
1653139050000|2022-05-21 13:17:30|29277.5|29165.5|29280.2|29168.2|29280.3|29168.3|29277.5|29165.5|9
1653139060000|2022-05-21 13:17:40|29280.4|29168.4|29278.7|29166.7|29280.9|29168.9|29278.5|29166.5|19
1653139070000|2022-05-21 13:17:50|29279.2|29167.2|29279.7|29167.7|29279.7|29167.7|29279.2|29167.2|9
1653139080000|2022-05-21 13:18:00|29280.2|29168.2|29280.1|29168.1|29280.5|29168.5|29278.9|29166.9|19
1653139090000|2022-05-21 13:18:10|29281.1|29169.1|29283.1|29171.1|29283.2|29171.2|29281.1|29169.1|11
1653139100000|2022-05-21 13:18:20|29283.4|29171.4|29286.2|29174.2|29286.2|29174.2|29283.2|29171.2|13
1653139110000|2022-05-21 13:18:30|29286.6|29174.6|29286.1|29174.1|29287.5|29175.5|29285.9|29173.9|9
1653139120000|2022-05-21 13:18:40|29286.3|29174.3|29289.3|29177.3|29289.3|29177.3|29286.3|29174.3|15
1653139130000|2022-05-21 13:18:50|29289.2|29177.2|29294.1|29182.1|29296.1|29184.1|29289.2|29177.2|21
1653139140000|2022-05-21 13:19:00|29293.4|29181.4|29291.8|29179.8|29295.2|29183.2|29291.6|29179.6|27
1653139150000|2022-05-21 13:19:10|29291.7|29179.7|29291.3|29179.3|29292|29180|29290.7|29178.7|27
1653139160000|2022-05-21 13:19:20|29291.4|29179.4|29291.7|29179.7|29292.2|29180.2|29291.1|29179.1|17
1653139170000|2022-05-21 13:19:30|29291.9|29179.9|29292.2|29180.2|29292.4|29180.4|29291.3|29179.3|20
1653139180000|2022-05-21 13:19:40|29292|29180|29292|29180|29292.2|29180.2|29291.8|29179.8|18
1653139190000|2022-05-21 13:19:50|29292.3|29180.3|29293.9|29181.9|29295.4|29183.4|29292.1|29180.1|20
1653139200000|2022-05-21 13:20:00|29295.2|29183.2|29293.4|29181.4|29295.9|29183.9|29293.4|29181.4|22
1653139210000|2022-05-21 13:20:10|29295|29183|29293.6|29181.6|29295|29183|29293.2|29181.2|24
1653139220000|2022-05-21 13:20:20|29293.8|29181.8|29294|29182|29295|29183|29293.3|29181.3|16
1653139230000|2022-05-21 13:20:30|29293.4|29181.4|29295.2|29183.2|29295.3|29183.3|29293.3|29181.3|22
1653139240000|2022-05-21 13:20:40|29294.8|29182.8|29293.4|29181.4|29294.9|29182.9|29293.4|29181.4|17
1653139250000|2022-05-21 13:20:50|29293.5|29181.5|29296|29184|29296|29184|29293.3|29181.3|17
1653139260000|2022-05-21 13:21:00|29295.3|29183.3|29301.1|29189.1|29302.2|29190.2|29295.3|29183.3|22
1653139270000|2022-05-21 13:21:10|29301|29189|29301|29189|29301.2|29189.2|29301|29189|18
1653139280000|2022-05-21 13:21:20|29302.9|29190.9|29302.3|29190.3|29305.1|29193.1|29302|29190|26
1653139290000|2022-05-21 13:21:30|29302.2|29190.2|29302.3|29190.3|29302.5|29190.5|29302.1|29190.1|18
1653139300000|2022-05-21 13:21:40|29303|29191|29305.6|29193.6|29306|29194|29302.4|29190.4|21
1653139310000|2022-05-21 13:21:50|29305.9|29193.9|29311.1|29199.1|29311.1|29199.1|29305.9|29193.9|21
1653139320000|2022-05-21 13:22:00|29311|29199|29314|29202|29314|29202|29310.7|29198.7|26
1653139330000|2022-05-21 13:22:10|29314.5|29202.5|29311.7|29199.7|29314.7|29202.7|29311.7|29199.7|23
1653139340000|2022-05-21 13:22:20|29311.8|29199.8|29312.8|29200.8|29312.8|29200.8|29311.7|29199.7|19
1653139350000|2022-05-21 13:22:30|29312.7|29200.7|29313.3|29201.3|29313.5|29201.5|29312.6|29200.6|19
1653139360000|2022-05-21 13:22:40|29313.4|29201.4|29313.4|29201.4|29313.5|29201.5|29313.3|29201.3|5
1653139370000|2022-05-21 13:22:50|29313.6|29201.6|29313.8|29201.8|29313.8|29201.8|29312.9|29200.9|16
1653139380000|2022-05-21 13:23:00|29313.6|29201.6|29313.3|29201.3|29313.9|29201.9|29313.3|29201.3|15
1653139390000|2022-05-21 13:23:10|29313.4|29201.4|29313.4|29201.4|29313.4|29201.4|29313.2|29201.2|3
1653139400000|2022-05-21 13:23:20|29313.6|29201.6|29313.5|29201.5|29314.6|29202.6|29313.2|29201.2|23
1653139410000|2022-05-21 13:23:30|29313.3|29201.3|29321.4|29209.4|29321.5|29209.5|29313.2|29201.2|27
1653139420000|2022-05-21 13:23:40|29321.5|29209.5|29321.4|29209.4|29322.2|29210.2|29320.9|29208.9|18
1653139430000|2022-05-21 13:23:50|29320.9|29208.9|29322|29210|29323.5|29211.5|29320.7|29208.7|15
1653139440000|2022-05-21 13:24:00|29321.9|29209.9|29323.6|29211.6|29324.7|29212.7|29321.2|29209.2|28
1653139450000|2022-05-21 13:24:10|29324.1|29212.1|29323.4|29211.4|29324.3|29212.3|29321.9|29209.9|23
1653139460000|2022-05-21 13:24:20|29323.5|29211.5|29322.3|29210.3|29323.7|29211.7|29322.1|29210.1|23
1653139470000|2022-05-21 13:24:30|29322.7|29210.7|29322.9|29210.9|29322.9|29210.9|29321.8|29209.8|18
1653139480000|2022-05-21 13:24:40|29323.4|29211.4|29325.3|29213.3|29325.8|29213.8|29323.2|29211.2|25
1653139490000|2022-05-21 13:24:50|29325.4|29213.4|29326.1|29214.1|29326.1|29214.1|29323.7|29211.7|11
1653139500000|2022-05-21 13:25:00|29324.7|29212.7|29324.5|29212.5|29326.5|29214.5|29324.5|29212.5|14
1653139510000|2022-05-21 13:25:10|29325.2|29213.2|29320.5|29208.5|29325.2|29213.2|29320.3|29208.3|16
1653139520000|2022-05-21 13:25:20|29324.2|29212.2|29322.1|29210.1|29325|29213|29319.2|29207.2|21
1653139530000|2022-05-21 13:25:30|29320.4|29208.4|29319.3|29207.3|29322.2|29210.2|29319.1|29207.1|21
1653139540000|2022-05-21 13:25:40|29319|29207|29319.3|29207.3|29319.3|29207.3|29319|29207|2
1653139550000|2022-05-21 13:25:50|29319|29207|29324.7|29212.7|29324.9|29212.9|29319|29207|21
1653139560000|2022-05-21 13:26:00|29324.5|29212.5|29324.6|29212.6|29324.7|29212.7|29323.8|29211.8|13
1653139570000|2022-05-21 13:26:10|29324.7|29212.7|29324.2|29212.2|29324.8|29212.8|29323.2|29211.2|9
1653139580000|2022-05-21 13:26:20|29324.8|29212.8|29324.8|29212.8|29324.8|29212.8|29324.4|29212.4|5
1653139590000|2022-05-21 13:26:30|29324.4|29212.4|29324.7|29212.7|29324.8|29212.8|29324.4|29212.4|8
1653139600000|2022-05-21 13:26:40|29324.2|29212.2|29324.7|29212.7|29324.7|29212.7|29323.8|29211.8|7
1653139610000|2022-05-21 13:26:50|29324.6|29212.6|29324.9|29212.9|29325.2|29213.2|29324.6|29212.6|7
1653139620000|2022-05-21 13:27:00|29325.2|29213.2|29325|29213|29325.2|29213.2|29324.6|29212.6|12
1653139630000|2022-05-21 13:27:10|29325.3|29213.3|29324.3|29212.3|29325.3|29213.3|29324|29212|17
1653139640000|2022-05-21 13:27:20|29324.6|29212.6|29324.5|29212.5|29324.7|29212.7|29324.2|29212.2|16
1653139650000|2022-05-21 13:27:30|29324.7|29212.7|29324.9|29212.9|29325.1|29213.1|29324.7|29212.7|10
1653139660000|2022-05-21 13:27:40|29324.7|29212.7|29325.1|29213.1|29325.1|29213.1|29324.5|29212.5|14
1653139670000|2022-05-21 13:27:50|29325|29213|29324.9|29212.9|29325.2|29213.2|29324.7|29212.7|12
1653139680000|2022-05-21 13:28:00|29324.5|29212.5|29324.9|29212.9|29325|29213|29324.5|29212.5|10
1653139690000|2022-05-21 13:28:10|29324.7|29212.7|29324.6|29212.6|29325.2|29213.2|29323.9|29211.9|13
1653139700000|2022-05-21 13:28:20|29324.5|29212.5|29325.5|29213.5|29325.7|29213.7|29324.3|29212.3|18
1653139710000|2022-05-21 13:28:30|29325.6|29213.6|29325.4|29213.4|29325.6|29213.6|29325.1|29213.1|8
1653139720000|2022-05-21 13:28:40|29325.5|29213.5|29325.6|29213.6|29325.7|29213.7|29325.4|29213.4|20
1653139730000|2022-05-21 13:28:50|29325.4|29213.4|29325.6|29213.6|29325.7|29213.7|29325.3|29213.3|15
1653139740000|2022-05-21 13:29:00|29325.4|29213.4|29326.9|29214.9|29327.7|29215.7|29325.3|29213.3|17
1653139750000|2022-05-21 13:29:10|29327|29215|29333.8|29221.8|29334|29222|29326.9|29214.9|27
1653139760000|2022-05-21 13:29:20|29333.6|29221.6|29332.4|29220.4|29333.8|29221.8|29332.3|29220.3|17
1653139770000|2022-05-21 13:29:30|29332.3|29220.3|29332.9|29220.9|29333.4|29221.4|29332.3|29220.3|29
1653139780000|2022-05-21 13:29:40|29332.5|29220.5|29334.1|29222.1|29335.1|29223.1|29332.5|29220.5|33
1653139790000|2022-05-21 13:29:50|29333.6|29221.6|29334.3|29222.3|29335.8|29223.8|29332.4|29220.4|32
1653139800000|2022-05-21 13:30:00|29333.4|29221.4|29339.1|29227.1|29339.6|29227.6|29333.4|29221.4|29
1653139810000|2022-05-21 13:30:10|29339|29227|29344.3|29232.3|29344.3|29232.3|29336.2|29224.2|28
1653139820000|2022-05-21 13:30:20|29344|29232|29344.5|29232.5|29347|29235|29343.2|29231.2|16
1653139830000|2022-05-21 13:30:30|29343.7|29231.7|29344.5|29232.5|29346.1|29234.1|29340.9|29228.9|29
1653139840000|2022-05-21 13:30:40|29344.2|29232.2|29345.3|29233.3|29345.8|29233.8|29344.2|29232.2|23
1653139850000|2022-05-21 13:30:50|29345.4|29233.4|29345.5|29233.5|29345.8|29233.8|29345.4|29233.4|10
1653139860000|2022-05-21 13:31:00|29345.7|29233.7|29346.1|29234.1|29346.5|29234.5|29345.1|29233.1|19
1653139870000|2022-05-21 13:31:10|29349.2|29237.2|29352.5|29240.5|29352.7|29240.7|29349.2|29237.2|18
1653139880000|2022-05-21 13:31:20|29353.1|29241.1|29352.2|29240.2|29354.1|29242.1|29350.8|29238.8|28
1653139890000|2022-05-21 13:31:30|29351.7|29239.7|29354.2|29242.2|29354.2|29242.2|29351.7|29239.7|21
1653139900000|2022-05-21 13:31:40|29355.1|29243.1|29374|29262|29377|29265|29355.1|29243.1|35
1653139910000|2022-05-21 13:31:50|29374.9|29262.9|29375.9|29263.9|29376.7|29264.7|29374.4|29262.4|26
1653139920000|2022-05-21 13:32:00|29375.4|29263.4|29374.4|29262.4|29378.6|29266.6|29374.4|29262.4|18
1653139930000|2022-05-21 13:32:10|29372.5|29260.5|29368.1|29256.1|29372.9|29260.9|29366.4|29254.4|20
1653139940000|2022-05-21 13:32:20|29368.6|29256.6|29368.6|29256.6|29368.8|29256.8|29367.8|29255.8|24
1653139950000|2022-05-21 13:32:30|29368.5|29256.5|29369|29257|29369|29257|29368|29256|17
1653139960000|2022-05-21 13:32:40|29368.3|29256.3|29368.3|29256.3|29368.3|29256.3|29368.3|29256.3|1
1653139970000|2022-05-21 13:32:50|29368.4|29256.4|29372|29260|29372.5|29260.5|29368.4|29256.4|21
1653139980000|2022-05-21 13:33:00|29371.8|29259.8|29370|29258|29372.5|29260.5|29370|29258|11
1653139990000|2022-05-21 13:33:10|29369.9|29257.9|29369.7|29257.7|29370.4|29258.4|29369.4|29257.4|15
1653140000000|2022-05-21 13:33:20|29369.5|29257.5|29368.8|29256.8|29369.9|29257.9|29367.6|29255.6|17
1653140010000|2022-05-21 13:33:30|29369.3|29257.3|29368.6|29256.6|29369.8|29257.8|29368.6|29256.6|9
1653140020000|2022-05-21 13:33:40|29368|29256|29367|29255|29368|29256|29366.8|29254.8|16
1653140030000|2022-05-21 13:33:50|29367.1|29255.1|29367.7|29255.7|29369|29257|29367.1|29255.1|19
1653140040000|2022-05-21 13:34:00|29368|29256|29368.3|29256.3|29369|29257|29367.5|29255.5|18
1653140050000|2022-05-21 13:34:10|29368.2|29256.2|29369.1|29257.1|29369.1|29257.1|29367.3|29255.3|18
1653140060000|2022-05-21 13:34:20|29369.2|29257.2|29367.7|29255.7|29369.7|29257.7|29367.6|29255.6|18
1653140070000|2022-05-21 13:34:30|29368.5|29256.5|29369.4|29257.4|29369.6|29257.6|29367.8|29255.8|16
1653140080000|2022-05-21 13:34:40|29369.3|29257.3|29369.1|29257.1|29370|29258|29369.1|29257.1|10
1653140090000|2022-05-21 13:34:50|29369|29257|29368.9|29256.9|29369.2|29257.2|29367.8|29255.8|14
1653140100000|2022-05-21 13:35:00|29368.6|29256.6|29367.7|29255.7|29368.9|29256.9|29367.7|29255.7|18
1653140110000|2022-05-21 13:35:10|29369.4|29257.4|29369.4|29257.4|29369.4|29257.4|29369.4|29257.4|1
1653140120000|2022-05-21 13:35:20|29369.3|29257.3|29364|29252|29369.3|29257.3|29363.6|29251.6|13
1653140130000|2022-05-21 13:35:30|29362.4|29250.4|29359.8|29247.8|29362.4|29250.4|29359.4|29247.4|14
1653140140000|2022-05-21 13:35:40|29359.7|29247.7|29360.3|29248.3|29360.7|29248.7|29359.6|29247.6|8
1653140150000|2022-05-21 13:35:50|29360.2|29248.2|29359.9|29247.9|29360.3|29248.3|29359.9|29247.9|5
1653140160000|2022-05-21 13:36:00|29360.7|29248.7|29360.6|29248.6|29361.7|29249.7|29360.6|29248.6|15
1653140170000|2022-05-21 13:36:10|29360.7|29248.7|29360.7|29248.7|29361|29249|29360.7|29248.7|11
1653140180000|2022-05-21 13:36:20|29361|29249|29360.7|29248.7|29361.8|29249.8|29360.4|29248.4|11
1653140190000|2022-05-21 13:36:30|29360.9|29248.9|29359.2|29247.2|29361.3|29249.3|29359.2|29247.2|22
1653140200000|2022-05-21 13:36:40|29359|29247|29357.7|29245.7|29360.4|29248.4|29357.3|29245.3|13
1653140210000|2022-05-21 13:36:50|29357.9|29245.9|29357.9|29245.9|29358.4|29246.4|29357.7|29245.7|13
1653140220000|2022-05-21 13:37:00|29358|29246|29358.2|29246.2|29358.5|29246.5|29358|29246|6
1653140230000|2022-05-21 13:37:10|29358.1|29246.1|29369.7|29257.7|29369.8|29257.8|29358.1|29246.1|25
1653140240000|2022-05-21 13:37:20|29369.5|29257.5|29372.3|29260.3|29374.4|29262.4|29368|29256|28
1653140250000|2022-05-21 13:37:30|29373.5|29261.5|29376.3|29264.3|29376.6|29264.6|29371.5|29259.5|31
1653140260000|2022-05-21 13:37:40|29376.5|29264.5|29368.4|29256.4|29377.2|29265.2|29368.4|29256.4|25
1653140270000|2022-05-21 13:37:50|29366|29254|29363.8|29251.8|29366|29254|29363.2|29251.2|30
1653140280000|2022-05-21 13:38:00|29363.7|29251.7|29363.8|29251.8|29364.5|29252.5|29363.7|29251.7|14
1653140290000|2022-05-21 13:38:10|29363.9|29251.9|29371.6|29259.6|29373.9|29261.9|29363.9|29251.9|37
1653140300000|2022-05-21 13:38:20|29370.6|29258.6|29372.3|29260.3|29372.5|29260.5|29370.3|29258.3|34
1653140310000|2022-05-21 13:38:30|29372.4|29260.4|29372.7|29260.7|29374.8|29262.8|29371.5|29259.5|34
1653140320000|2022-05-21 13:38:40|29373|29261|29368.9|29256.9|29374.3|29262.3|29368.5|29256.5|28
1653140330000|2022-05-21 13:38:50|29368.8|29256.8|29367.2|29255.2|29368.8|29256.8|29366.1|29254.1|19
1653140340000|2022-05-21 13:39:00|29367|29255|29366.2|29254.2|29367|29255|29365.3|29253.3|19
1653140350000|2022-05-21 13:39:10|29366.4|29254.4|29363.4|29251.4|29366.4|29254.4|29362.9|29250.9|23
1653140360000|2022-05-21 13:39:20|29360.9|29248.9|29363.4|29251.4|29363.8|29251.8|29359.4|29247.4|23
1653140370000|2022-05-21 13:39:30|29363.8|29251.8|29364.3|29252.3|29364.3|29252.3|29362.6|29250.6|15
1653140380000|2022-05-21 13:39:40|29364.7|29252.7|29364.8|29252.8|29365.1|29253.1|29363|29251|17
1653140390000|2022-05-21 13:39:50|29365|29253|29366.3|29254.3|29366.3|29254.3|29365|29253|15
1653140400000|2022-05-21 13:40:00|29366.4|29254.4|29363.3|29251.3|29366.4|29254.4|29362.6|29250.6|26
1653140410000|2022-05-21 13:40:10|29363.2|29251.2|29363.2|29251.2|29363.7|29251.7|29362.8|29250.8|20
1653140420000|2022-05-21 13:40:20|29361|29249|29360.8|29248.8|29361.7|29249.7|29360|29248|22
1653140430000|2022-05-21 13:40:30|29361.1|29249.1|29361.1|29249.1|29361.6|29249.6|29361|29249|12
1653140440000|2022-05-21 13:40:40|29361.2|29249.2|29359.9|29247.9|29361.2|29249.2|29359.8|29247.8|20
1653140450000|2022-05-21 13:40:50|29360|29248|29360.3|29248.3|29360.8|29248.8|29359.6|29247.6|21
1653140460000|2022-05-21 13:41:00|29360|29248|29363|29251|29363.1|29251.1|29359.8|29247.8|25
1653140470000|2022-05-21 13:41:10|29363.5|29251.5|29363.2|29251.2|29363.5|29251.5|29362.3|29250.3|24
1653140480000|2022-05-21 13:41:20|29362.8|29250.8|29360.9|29248.9|29363.2|29251.2|29360.9|29248.9|23
1653140490000|2022-05-21 13:41:30|29361|29249|29361|29249|29361.6|29249.6|29360.5|29248.5|11
1653140500000|2022-05-21 13:41:40|29360.5|29248.5|29360.4|29248.4|29360.6|29248.6|29360.1|29248.1|21
1653140510000|2022-05-21 13:41:50|29360.8|29248.8|29361|29249|29361.1|29249.1|29360.4|29248.4|19
1653140520000|2022-05-21 13:42:00|29360.9|29248.9|29370.8|29258.8|29371|29259|29360.6|29248.6|24
1653140530000|2022-05-21 13:42:10|29371.4|29259.4|29373.9|29261.9|29374.7|29262.7|29371.4|29259.4|23
1653140540000|2022-05-21 13:42:20|29374.3|29262.3|29380.5|29268.5|29387.1|29275.1|29374.3|29262.3|23
1653140550000|2022-05-21 13:42:30|29380.2|29268.2|29383.5|29271.5|29384.2|29272.2|29380.2|29268.2|19
1653140560000|2022-05-21 13:42:40|29383.4|29271.4|29375.2|29263.2|29383.4|29271.4|29373.7|29261.7|20
1653140570000|2022-05-21 13:42:50|29375.3|29263.3|29381.2|29269.2|29381.5|29269.5|29373.2|29261.2|20
1653140580000|2022-05-21 13:43:00|29381.1|29269.1|29379.2|29267.2|29381.3|29269.3|29378.2|29266.2|21
1653140590000|2022-05-21 13:43:10|29379|29267|29380.1|29268.1|29380.1|29268.1|29376.6|29264.6|20
1653140600000|2022-05-21 13:43:20|29380.4|29268.4|29380.1|29268.1|29380.4|29268.4|29377|29265|28
1653140610000|2022-05-21 13:43:30|29380|29268|29370.8|29258.8|29380|29268|29370.6|29258.6|31
1653140620000|2022-05-21 13:43:40|29370.9|29258.9|29378.8|29266.8|29380.8|29268.8|29370.5|29258.5|31
1653140630000|2022-05-21 13:43:50|29378.9|29266.9|29379.6|29267.6|29380.6|29268.6|29378.3|29266.3|32
1653140640000|2022-05-21 13:44:00|29379.7|29267.7|29378.9|29266.9|29380.4|29268.4|29378.1|29266.1|24
1653140650000|2022-05-21 13:44:10|29378.3|29266.3|29372.6|29260.6|29379.4|29267.4|29372.5|29260.5|22
1653140660000|2022-05-21 13:44:20|29372.8|29260.8|29377.3|29265.3|29379.7|29267.7|29372.8|29260.8|30
1653140670000|2022-05-21 13:44:30|29378.1|29266.1|29377.7|29265.7|29379.4|29267.4|29377.3|29265.3|19
1653140680000|2022-05-21 13:44:40|29376.9|29264.9|29374.9|29262.9|29376.9|29264.9|29374.3|29262.3|25
1653140690000|2022-05-21 13:44:50|29374.2|29262.2|29372.4|29260.4|29374.5|29262.5|29371.5|29259.5|24
1653140700000|2022-05-21 13:45:00|29372.5|29260.5|29372.2|29260.2|29373.2|29261.2|29372.2|29260.2|12
1653140710000|2022-05-21 13:45:10|29372.1|29260.1|29372.7|29260.7|29373.2|29261.2|29372.1|29260.1|10
1653140730000|2022-05-21 13:45:30|29372.5|29260.5|29371.2|29259.2|29372.5|29260.5|29371|29259|16
1653140740000|2022-05-21 13:45:40|29371.3|29259.3|29371.4|29259.4|29371.4|29259.4|29371|29259|13
1653140760000|2022-05-21 13:46:00|29371.3|29259.3|29369.7|29257.7|29372|29260|29369.7|29257.7|19
1653140770000|2022-05-21 13:46:10|29369.8|29257.8|29369.6|29257.6|29370.3|29258.3|29369.6|29257.6|19
1653140780000|2022-05-21 13:46:20|29369.7|29257.7|29365.5|29253.5|29369.7|29257.7|29365.4|29253.4|14
1653140790000|2022-05-21 13:46:30|29365.4|29253.4|29365.5|29253.5|29366.3|29254.3|29365.2|29253.2|16
1653140800000|2022-05-21 13:46:40|29365.1|29253.1|29362.4|29250.4|29365.1|29253.1|29362.1|29250.1|12
1653140810000|2022-05-21 13:46:50|29363.4|29251.4|29363.7|29251.7|29365.3|29253.3|29363.4|29251.4|9
1653140820000|2022-05-21 13:47:00|29364.3|29252.3|29368.1|29256.1|29368.2|29256.2|29364.3|29252.3|21
1653140830000|2022-05-21 13:47:10|29368|29256|29368.1|29256.1|29368.4|29256.4|29368|29256|6
1653140840000|2022-05-21 13:47:20|29368|29256|29368.4|29256.4|29368.6|29256.6|29367.8|29255.8|9
1653140850000|2022-05-21 13:47:30|29368.3|29256.3|29368.4|29256.4|29368.8|29256.8|29368.2|29256.2|11
1653140860000|2022-05-21 13:47:40|29368.5|29256.5|29368.4|29256.4|29368.7|29256.7|29368.4|29256.4|8
1653140870000|2022-05-21 13:47:50|29368.2|29256.2|29366.9|29254.9|29368.2|29256.2|29366.9|29254.9|8
1653140880000|2022-05-21 13:48:00|29366.8|29254.8|29366.8|29254.8|29366.8|29254.8|29366.8|29254.8|1
1653140890000|2022-05-21 13:48:10|29366.9|29254.9|29366.8|29254.8|29366.9|29254.9|29366.8|29254.8|4
1653140900000|2022-05-21 13:48:20|29366.6|29254.6|29366.6|29254.6|29366.6|29254.6|29366.6|29254.6|1
1653140910000|2022-05-21 13:48:30|29368.6|29256.6|29371.4|29259.4|29371.7|29259.7|29368.6|29256.6|8
1653140920000|2022-05-21 13:48:40|29371.5|29259.5|29372.1|29260.1|29372.2|29260.2|29369.9|29257.9|16
1653140930000|2022-05-21 13:48:50|29372.2|29260.2|29372.2|29260.2|29372.2|29260.2|29372.2|29260.2|1
1653140940000|2022-05-21 13:49:00|29372.1|29260.1|29371|29259|29372.2|29260.2|29371|29259|9
1653140950000|2022-05-21 13:49:10|29371.3|29259.3|29370.2|29258.2|29372.2|29260.2|29368.7|29256.7|14
1653140960000|2022-05-21 13:49:20|29368.7|29256.7|29368.7|29256.7|29370|29258|29368.4|29256.4|7
1653140970000|2022-05-21 13:49:30|29370|29258|29370.2|29258.2|29370.2|29258.2|29369.8|29257.8|11
1653140980000|2022-05-21 13:49:40|29370.1|29258.1|29370.4|29258.4|29371.3|29259.3|29369.9|29257.9|19
1653140990000|2022-05-21 13:49:50|29370.3|29258.3|29370.4|29258.4|29370.4|29258.4|29370.3|29258.3|12
1653141000000|2022-05-21 13:50:00|29370.3|29258.3|29370.4|29258.4|29371.7|29259.7|29370.3|29258.3|17
1653141010000|2022-05-21 13:50:10|29371.1|29259.1|29373.7|29261.7|29375.5|29263.5|29370.1|29258.1|25
1653141020000|2022-05-21 13:50:20|29373.2|29261.2|29373.8|29261.8|29374.3|29262.3|29372.5|29260.5|25
1653141030000|2022-05-21 13:50:30|29373.7|29261.7|29373.3|29261.3|29374|29262|29373.3|29261.3|9
1653141040000|2022-05-21 13:50:40|29372.7|29260.7|29371.9|29259.9|29373.4|29261.4|29371.8|29259.8|17
1653141050000|2022-05-21 13:50:50|29372|29260|29373.6|29261.6|29373.9|29261.9|29372|29260|13
1653141060000|2022-05-21 13:51:00|29373.7|29261.7|29378.4|29266.4|29378.6|29266.6|29373.2|29261.2|24
1653141070000|2022-05-21 13:51:10|29378.3|29266.3|29378.8|29266.8|29379|29267|29377.6|29265.6|12
1653141080000|2022-05-21 13:51:20|29378.9|29266.9|29383.5|29271.5|29383.6|29271.6|29378.5|29266.5|21
1653141090000|2022-05-21 13:51:30|29385.1|29273.1|29382.7|29270.7|29387.8|29275.8|29382.7|29270.7|22
1653141100000|2022-05-21 13:51:40|29383.8|29271.8|29385.4|29273.4|29385.4|29273.4|29382.9|29270.9|8
1653141110000|2022-05-21 13:51:50|29383.1|29271.1|29382.6|29270.6|29384.4|29272.4|29381.4|29269.4|29
1653141120000|2022-05-21 13:52:00|29382.8|29270.8|29382.6|29270.6|29383.4|29271.4|29382|29270|26
1653141130000|2022-05-21 13:52:10|29383.3|29271.3|29382.7|29270.7|29383.4|29271.4|29382.2|29270.2|17
1653141140000|2022-05-21 13:52:20|29382.8|29270.8|29384.1|29272.1|29384.4|29272.4|29382|29270|32
1653141150000|2022-05-21 13:52:30|29384.2|29272.2|29384.5|29272.5|29384.5|29272.5|29383.2|29271.2|24
1653141160000|2022-05-21 13:52:40|29383.9|29271.9|29382.3|29270.3|29384.7|29272.7|29382.2|29270.2|28
1653141170000|2022-05-21 13:52:50|29382.6|29270.6|29381.8|29269.8|29383|29271|29381.1|29269.1|29
1653141180000|2022-05-21 13:53:00|29381.9|29269.9|29378.9|29266.9|29382.5|29270.5|29378.8|29266.8|26
1653141190000|2022-05-21 13:53:10|29378.8|29266.8|29371.1|29259.1|29379|29267|29371.1|29259.1|25
1653141200000|2022-05-21 13:53:20|29371.6|29259.6|29351.9|29239.9|29372.4|29260.4|29351.2|29239.2|19
1653141210000|2022-05-21 13:53:30|29349.9|29237.9|29349.6|29237.6|29351.5|29239.5|29345.4|29233.4|29
1653141220000|2022-05-21 13:53:40|29349.4|29237.4|29344.6|29232.6|29349.4|29237.4|29343.3|29231.3|25
1653141230000|2022-05-21 13:53:50|29344.5|29232.5|29343.2|29231.2|29344.8|29232.8|29340.9|29228.9|25
1653141240000|2022-05-21 13:54:00|29343.3|29231.3|29344.8|29232.8|29346.4|29234.4|29343.3|29231.3|26
1653141250000|2022-05-21 13:54:10|29345.3|29233.3|29349.2|29237.2|29349.4|29237.4|29344.8|29232.8|33
1653141260000|2022-05-21 13:54:20|29349.1|29237.1|29345.7|29233.7|29349.1|29237.1|29345.3|29233.3|21
1653141270000|2022-05-21 13:54:30|29345.8|29233.8|29345.9|29233.9|29347.5|29235.5|29345.6|29233.6|23
1653141280000|2022-05-21 13:54:40|29345.6|29233.6|29345|29233|29348.9|29236.9|29345|29233|18
1653141290000|2022-05-21 13:54:50|29345.8|29233.8|29346|29234|29346.1|29234.1|29345.1|29233.1|11
1653141300000|2022-05-21 13:55:00|29345.6|29233.6|29347|29235|29347.6|29235.6|29345.6|29233.6|29
1653141310000|2022-05-21 13:55:10|29347.3|29235.3|29346.4|29234.4|29347.3|29235.3|29346.4|29234.4|19
1653141320000|2022-05-21 13:55:20|29346.5|29234.5|29346.4|29234.4|29347.5|29235.5|29346.3|29234.3|19
1653141330000|2022-05-21 13:55:30|29346.8|29234.8|29346.4|29234.4|29347.3|29235.3|29346.4|29234.4|17
1653141340000|2022-05-21 13:55:40|29346.3|29234.3|29345.9|29233.9|29346.5|29234.5|29345.6|29233.6|15
1653141350000|2022-05-21 13:55:50|29346|29234|29346|29234|29346.3|29234.3|29345.2|29233.2|18
1653141360000|2022-05-21 13:56:00|29345.6|29233.6|29345.5|29233.5|29345.7|29233.7|29345.3|29233.3|10
1653141370000|2022-05-21 13:56:10|29345.6|29233.6|29337.2|29225.2|29347.1|29235.1|29337.2|29225.2|31
1653141380000|2022-05-21 13:56:20|29337.3|29225.3|29333.5|29221.5|29337.3|29225.3|29331.3|29219.3|26
1653141390000|2022-05-21 13:56:30|29333.4|29221.4|29333.3|29221.3|29333.8|29221.8|29332.9|29220.9|12
1653141400000|2022-05-21 13:56:40|29333.8|29221.8|29333.5|29221.5|29334|29222|29333.5|29221.5|9
1653141410000|2022-05-21 13:56:50|29333.6|29221.6|29331.1|29219.1|29334|29222|29330.3|29218.3|14
1653141420000|2022-05-21 13:57:00|29331.2|29219.2|29330.7|29218.7|29331.2|29219.2|29329.9|29217.9|10
1653141430000|2022-05-21 13:57:10|29331.1|29219.1|29330.7|29218.7|29331.1|29219.1|29330.7|29218.7|8
1653141440000|2022-05-21 13:57:20|29331.1|29219.1|29330.3|29218.3|29331.1|29219.1|29330.3|29218.3|7
1653141450000|2022-05-21 13:57:30|29330.7|29218.7|29333.4|29221.4|29333.4|29221.4|29330.1|29218.1|13
1653141460000|2022-05-21 13:57:40|29334.5|29222.5|29334.9|29222.9|29336.3|29224.3|29334.5|29222.5|26
1653141470000|2022-05-21 13:57:50|29335|29223|29338.3|29226.3|29338.7|29226.7|29335|29223|20
1653141480000|2022-05-21 13:58:00|29338.6|29226.6|29338.2|29226.2|29338.7|29226.7|29337.8|29225.8|17
1653141490000|2022-05-21 13:58:10|29338|29226|29335|29223|29338|29226|29334|29222|18
1653141500000|2022-05-21 13:58:20|29334.9|29222.9|29334.8|29222.8|29335.3|29223.3|29334.4|29222.4|9
1653141510000|2022-05-21 13:58:30|29335.1|29223.1|29331.1|29219.1|29335.1|29223.1|29330.9|29218.9|6
1653141520000|2022-05-21 13:58:40|29331|29219|29331.9|29219.9|29331.9|29219.9|29331|29219|20
1653141530000|2022-05-21 13:58:50|29331.8|29219.8|29331.9|29219.9|29331.9|29219.9|29331.6|29219.6|11
1653141540000|2022-05-21 13:59:00|29331.5|29219.5|29334.9|29222.9|29335|29223|29331.5|29219.5|18
1653141550000|2022-05-21 13:59:10|29334.8|29222.8|29334.2|29222.2|29334.9|29222.9|29334|29222|18
1653141560000|2022-05-21 13:59:20|29334.7|29222.7|29334|29222|29334.7|29222.7|29332.5|29220.5|20
1653141570000|2022-05-21 13:59:30|29333.3|29221.3|29334.8|29222.8|29334.8|29222.8|29332.9|29220.9|15
1653141580000|2022-05-21 13:59:40|29334.6|29222.6|29333.4|29221.4|29334.6|29222.6|29332.9|29220.9|10
1653141590000|2022-05-21 13:59:50|29332.9|29220.9|29334.1|29222.1|29334.1|29222.1|29332.8|29220.8|19
1653141600000|2022-05-21 14:00:00|29334|29222|29335.6|29223.6|29336.1|29224.1|29333|29221|17
1653141610000|2022-05-21 14:00:10|29335.8|29223.8|29337|29225|29337.6|29225.6|29335.8|29223.8|19
1653141620000|2022-05-21 14:00:20|29337.3|29225.3|29336|29224|29337.3|29225.3|29335.8|29223.8|25
1653141630000|2022-05-21 14:00:30|29335.9|29223.9|29336.1|29224.1|29337.1|29225.1|29335.1|29223.1|28
1653141640000|2022-05-21 14:00:40|29335.9|29223.9|29337.4|29225.4|29337.9|29225.9|29335.6|29223.6|15
1653141650000|2022-05-21 14:00:50|29337.5|29225.5|29337|29225|29338.1|29226.1|29336.7|29224.7|20
1653141660000|2022-05-21 14:01:00|29336.6|29224.6|29336.1|29224.1|29336.6|29224.6|29335.3|29223.3|17
1653141670000|2022-05-21 14:01:10|29336|29224|29335.1|29223.1|29336.3|29224.3|29334.5|29222.5|28
1653141680000|2022-05-21 14:01:20|29334.8|29222.8|29334.9|29222.9|29335.8|29223.8|29334.6|29222.6|17
1653141690000|2022-05-21 14:01:30|29335|29223|29335.3|29223.3|29340.3|29228.3|29334.1|29222.1|17
1653141700000|2022-05-21 14:01:40|29335.4|29223.4|29335.4|29223.4|29335.4|29223.4|29334.3|29222.3|8
1653141710000|2022-05-21 14:01:50|29336|29224|29335.9|29223.9|29336.7|29224.7|29335.1|29223.1|19
1653141720000|2022-05-21 14:02:00|29335.5|29223.5|29332.1|29220.1|29335.6|29223.6|29331.6|29219.6|15
1653141730000|2022-05-21 14:02:10|29332.7|29220.7|29332.7|29220.7|29333.1|29221.1|29332.4|29220.4|7
1653141750000|2022-05-21 14:02:30|29332.6|29220.6|29332.2|29220.2|29332.6|29220.6|29332.2|29220.2|4
1653141760000|2022-05-21 14:02:40|29332.6|29220.6|29332.8|29220.8|29332.8|29220.8|29332.4|29220.4|3
1653141770000|2022-05-21 14:02:50|29332.5|29220.5|29334.9|29222.9|29335.1|29223.1|29332.4|29220.4|13
1653141780000|2022-05-21 14:03:00|29335|29223|29336|29224|29336.3|29224.3|29334.8|29222.8|19
1653141790000|2022-05-21 14:03:10|29336.1|29224.1|29338.9|29226.9|29339.3|29227.3|29336|29224|22
1653141800000|2022-05-21 14:03:20|29339.3|29227.3|29339|29227|29339.6|29227.6|29338.6|29226.6|13
1653141810000|2022-05-21 14:03:30|29338.9|29226.9|29339.4|29227.4|29339.5|29227.5|29338.3|29226.3|15
1653141820000|2022-05-21 14:03:40|29339.5|29227.5|29340|29228|29340.4|29228.4|29338.7|29226.7|18
1653141830000|2022-05-21 14:03:50|29340.1|29228.1|29340|29228|29340.2|29228.2|29338.6|29226.6|15
1653141840000|2022-05-21 14:04:00|29339.9|29227.9|29338.5|29226.5|29340.3|29228.3|29338.5|29226.5|17
1653141850000|2022-05-21 14:04:10|29338.6|29226.6|29341.3|29229.3|29341.4|29229.4|29338.6|29226.6|14
1653141860000|2022-05-21 14:04:20|29341.4|29229.4|29345.6|29233.6|29346.1|29234.1|29340.9|29228.9|21
1653141870000|2022-05-21 14:04:30|29345.3|29233.3|29342.7|29230.7|29346.7|29234.7|29342.7|29230.7|21
1653141880000|2022-05-21 14:04:40|29342.8|29230.8|29349.9|29237.9|29350.3|29238.3|29342.8|29230.8|20
1653141890000|2022-05-21 14:04:50|29350.1|29238.1|29349.8|29237.8|29350.1|29238.1|29349.5|29237.5|13
1653141900000|2022-05-21 14:05:00|29350|29238|29350|29238|29350|29238|29349.8|29237.8|6
1653141910000|2022-05-21 14:05:10|29349.9|29237.9|29349.9|29237.9|29350.1|29238.1|29349.8|29237.8|7
1653141920000|2022-05-21 14:05:20|29349.8|29237.8|29349.5|29237.5|29350.3|29238.3|29349.5|29237.5|15
1653141930000|2022-05-21 14:05:30|29350.2|29238.2|29349.9|29237.9|29350.4|29238.4|29349.9|29237.9|12
1653141940000|2022-05-21 14:05:40|29349.7|29237.7|29351.3|29239.3|29351.3|29239.3|29349.3|29237.3|16
1653141950000|2022-05-21 14:05:50|29351.1|29239.1|29351.5|29239.5|29351.7|29239.7|29350.4|29238.4|15
1653141960000|2022-05-21 14:06:00|29351.3|29239.3|29353.6|29241.6|29353.7|29241.7|29350.4|29238.4|20
1653141970000|2022-05-21 14:06:10|29353.4|29241.4|29355.7|29243.7|29359.6|29247.6|29352.6|29240.6|11
1653141980000|2022-05-21 14:06:20|29355.5|29243.5|29364.3|29252.3|29366|29254|29354.6|29242.6|26
1653141990000|2022-05-21 14:06:30|29364.1|29252.1|29368.5|29256.5|29368.8|29256.8|29364.1|29252.1|20
1653142000000|2022-05-21 14:06:40|29368.6|29256.6|29366.6|29254.6|29370|29258|29366.6|29254.6|19
1653142010000|2022-05-21 14:06:50|29366.4|29254.4|29363.1|29251.1|29370.1|29258.1|29361.2|29249.2|27
1653142020000|2022-05-21 14:07:00|29362.9|29250.9|29373.2|29261.2|29373.3|29261.3|29362.3|29250.3|30
1653142030000|2022-05-21 14:07:10|29373.1|29261.1|29371.1|29259.1|29373.2|29261.2|29370.4|29258.4|13
1653142040000|2022-05-21 14:07:20|29372|29260|29371.6|29259.6|29373.2|29261.2|29371.1|29259.1|19
1653142050000|2022-05-21 14:07:30|29372.3|29260.3|29378.5|29266.5|29380.4|29268.4|29372.3|29260.3|17
1653142060000|2022-05-21 14:07:40|29377.9|29265.9|29379.3|29267.3|29380.2|29268.2|29377.1|29265.1|26
1653142070000|2022-05-21 14:07:50|29379.1|29267.1|29378.6|29266.6|29379.8|29267.8|29377|29265|33
1653142080000|2022-05-21 14:08:00|29378.5|29266.5|29378|29266|29379.4|29267.4|29378|29266|10
1653142090000|2022-05-21 14:08:10|29378.2|29266.2|29378|29266|29378.3|29266.3|29378|29266|6
1653142100000|2022-05-21 14:08:20|29378.1|29266.1|29379.2|29267.2|29379.2|29267.2|29378|29266|9
1653142110000|2022-05-21 14:08:30|29379.3|29267.3|29379.3|29267.3|29379.4|29267.4|29378.9|29266.9|25
1653142120000|2022-05-21 14:08:40|29379|29267|29379.2|29267.2|29379.6|29267.6|29378.5|29266.5|18
1653142130000|2022-05-21 14:08:50|29380|29268|29379|29267|29380.1|29268.1|29377.6|29265.6|30
1653142140000|2022-05-21 14:09:00|29379.4|29267.4|29370.8|29258.8|29379.4|29267.4|29370.8|29258.8|22
1653142150000|2022-05-21 14:09:10|29371.1|29259.1|29371.9|29259.9|29374.2|29262.2|29370.7|29258.7|23
1653142160000|2022-05-21 14:09:20|29372.4|29260.4|29373|29261|29374.3|29262.3|29370.7|29258.7|12
1653142170000|2022-05-21 14:09:30|29373.2|29261.2|29377.7|29265.7|29378.2|29266.2|29372.9|29260.9|18
1653142180000|2022-05-21 14:09:40|29378.1|29266.1|29378.6|29266.6|29381|29269|29374.6|29262.6|29
1653142190000|2022-05-21 14:09:50|29377.8|29265.8|29378.9|29266.9|29379.3|29267.3|29376.5|29264.5|21
1653142200000|2022-05-21 14:10:00|29379.3|29267.3|29375.4|29263.4|29379.5|29267.5|29375.1|29263.1|10
1653142210000|2022-05-21 14:10:10|29377.2|29265.2|29366.6|29254.6|29377.4|29265.4|29366.2|29254.2|17
1653142220000|2022-05-21 14:10:20|29366.7|29254.7|29368|29256|29368.8|29256.8|29366.7|29254.7|24
1653142230000|2022-05-21 14:10:30|29367.9|29255.9|29366.2|29254.2|29368.2|29256.2|29364.4|29252.4|22
1653142240000|2022-05-21 14:10:40|29366.1|29254.1|29365.9|29253.9|29366.6|29254.6|29365.9|29253.9|15
1653142250000|2022-05-21 14:10:50|29365.8|29253.8|29366.7|29254.7|29366.7|29254.7|29365.8|29253.8|6
1653142260000|2022-05-21 14:11:00|29366.9|29254.9|29364.9|29252.9|29367.6|29255.6|29364.6|29252.6|19
1653142270000|2022-05-21 14:11:10|29365.3|29253.3|29362.7|29250.7|29365.5|29253.5|29362.4|29250.4|16
1653142280000|2022-05-21 14:11:20|29363.4|29251.4|29364.5|29252.5|29364.6|29252.6|29363.4|29251.4|18
1653142290000|2022-05-21 14:11:30|29364.4|29252.4|29363.6|29251.6|29364.5|29252.5|29363.6|29251.6|12
1653142300000|2022-05-21 14:11:40|29363.8|29251.8|29364|29252|29364|29252|29363.8|29251.8|5
1653142310000|2022-05-21 14:11:50|29363.9|29251.9|29363.6|29251.6|29364|29252|29363.4|29251.4|9
1653142320000|2022-05-21 14:12:00|29363.8|29251.8|29362.5|29250.5|29363.8|29251.8|29362.5|29250.5|10
1653142330000|2022-05-21 14:12:10|29362.6|29250.6|29358.2|29246.2|29362.6|29250.6|29357.6|29245.6|14
1653142340000|2022-05-21 14:12:20|29357.6|29245.6|29357.6|29245.6|29358.4|29246.4|29357.5|29245.5|9
1653142350000|2022-05-21 14:12:30|29357.7|29245.7|29358.1|29246.1|29358.4|29246.4|29357.6|29245.6|18
1653142360000|2022-05-21 14:12:40|29357.8|29245.8|29357.7|29245.7|29357.9|29245.9|29357.7|29245.7|4
1653142370000|2022-05-21 14:12:50|29357.6|29245.6|29356.5|29244.5|29358.1|29246.1|29356.4|29244.4|10
1653142380000|2022-05-21 14:13:00|29355.5|29243.5|29353|29241|29356.1|29244.1|29352|29240|17
1653142390000|2022-05-21 14:13:10|29352.9|29240.9|29352.9|29240.9|29353|29241|29352|29240|12
1653142400000|2022-05-21 14:13:20|29352|29240|29350.4|29238.4|29352.9|29240.9|29350.4|29238.4|6
1653142410000|2022-05-21 14:13:30|29350.5|29238.5|29350.5|29238.5|29351.1|29239.1|29350.4|29238.4|4
1653142420000|2022-05-21 14:13:40|29350.4|29238.4|29349.4|29237.4|29351.1|29239.1|29349.2|29237.2|18
1653142430000|2022-05-21 14:13:50|29349.1|29237.1|29347.3|29235.3|29349.1|29237.1|29346.2|29234.2|23
1653142440000|2022-05-21 14:14:00|29346.8|29234.8|29349.6|29237.6|29349.6|29237.6|29346.5|29234.5|12
1653142450000|2022-05-21 14:14:10|29349.5|29237.5|29349.3|29237.3|29350.2|29238.2|29349.3|29237.3|11
1653142460000|2022-05-21 14:14:20|29348.7|29236.7|29349.4|29237.4|29349.4|29237.4|29347.7|29235.7|11
1653142470000|2022-05-21 14:14:30|29349.1|29237.1|29348.9|29236.9|29349.1|29237.1|29347.9|29235.9|8
1653142480000|2022-05-21 14:14:40|29348.5|29236.5|29347.8|29235.8|29348.5|29236.5|29347.7|29235.7|12
1653142490000|2022-05-21 14:14:50|29348|29236|29348|29236|29348.1|29236.1|29348|29236|3
1653142500000|2022-05-21 14:15:00|29347.9|29235.9|29345.7|29233.7|29347.9|29235.9|29344.5|29232.5|12
1653142510000|2022-05-21 14:15:10|29345.5|29233.5|29345.7|29233.7|29345.8|29233.8|29343.9|29231.9|11
1653142520000|2022-05-21 14:15:20|29345.6|29233.6|29334.4|29222.4|29345.6|29233.6|29334.4|29222.4|13
1653142530000|2022-05-21 14:15:30|29334.7|29222.7|29335|29223|29335.6|29223.6|29333.7|29221.7|10
1653142540000|2022-05-21 14:15:40|29337.8|29225.8|29337.5|29225.5|29338.6|29226.6|29337.2|29225.2|22
1653142550000|2022-05-21 14:15:50|29337.7|29225.7|29337.7|29225.7|29339.6|29227.6|29337.6|29225.6|9
1653142560000|2022-05-21 14:16:00|29337.8|29225.8|29338.7|29226.7|29339|29227|29337.8|29225.8|14
1653142570000|2022-05-21 14:16:10|29338.6|29226.6|29339.9|29227.9|29342|29230|29337.9|29225.9|25
1653142580000|2022-05-21 14:16:20|29340|29228|29334.6|29222.6|29340|29228|29334.1|29222.1|21
1653142590000|2022-05-21 14:16:30|29334.2|29222.2|29334.2|29222.2|29334.6|29222.6|29334.2|29222.2|7
1653142600000|2022-05-21 14:16:40|29334.9|29222.9|29331.1|29219.1|29335|29223|29331.1|29219.1|12
1653142610000|2022-05-21 14:16:50|29332.4|29220.4|29331.1|29219.1|29333.4|29221.4|29331.1|29219.1|15
1653142620000|2022-05-21 14:17:00|29331.2|29219.2|29331.5|29219.5|29331.8|29219.8|29331.1|29219.1|10
1653142630000|2022-05-21 14:17:10|29331.6|29219.6|29333.5|29221.5|29333.5|29221.5|29331.6|29219.6|9
1653142640000|2022-05-21 14:17:20|29333.8|29221.8|29333.4|29221.4|29333.8|29221.8|29332.9|29220.9|11
1653142650000|2022-05-21 14:17:30|29332.8|29220.8|29331.5|29219.5|29333.2|29221.2|29331.5|29219.5|15
1653142660000|2022-05-21 14:17:40|29331.6|29219.6|29332|29220|29332.2|29220.2|29331.5|29219.5|12
1653142670000|2022-05-21 14:17:50|29331.6|29219.6|29331.2|29219.2|29331.6|29219.6|29331|29219|12
1653142680000|2022-05-21 14:18:00|29331.3|29219.3|29331.8|29219.8|29331.8|29219.8|29331.1|29219.1|4
1653142690000|2022-05-21 14:18:10|29331.7|29219.7|29331.6|29219.6|29331.8|29219.8|29331.6|29219.6|7
1653142700000|2022-05-21 14:18:20|29331.5|29219.5|29331.5|29219.5|29331.6|29219.6|29331.5|29219.5|3
1653142710000|2022-05-21 14:18:30|29331.2|29219.2|29330.8|29218.8|29331.4|29219.4|29330.7|29218.7|8
1653142740000|2022-05-21 14:19:00|29330.7|29218.7|29330.8|29218.8|29330.9|29218.9|29330.7|29218.7|10
1653142750000|2022-05-21 14:19:10|29330.7|29218.7|29330.8|29218.8|29330.8|29218.8|29330.7|29218.7|2
1653142760000|2022-05-21 14:19:20|29331.2|29219.2|29331|29219|29331.3|29219.3|29331|29219|5
1653142770000|2022-05-21 14:19:30|29330.9|29218.9|29329.5|29217.5|29330.9|29218.9|29328.7|29216.7|18
1653142780000|2022-05-21 14:19:40|29329.9|29217.9|29329.4|29217.4|29329.9|29217.9|29329.4|29217.4|8
1653142790000|2022-05-21 14:19:50|29329.3|29217.3|29325.9|29213.9|29329.3|29217.3|29325.7|29213.7|23
1653142800000|2022-05-21 14:20:00|29326|29214|29324.7|29212.7|29326|29214|29324.1|29212.1|20
1653142810000|2022-05-21 14:20:10|29324.8|29212.8|29326.3|29214.3|29327.1|29215.1|29323.6|29211.6|19
1653142820000|2022-05-21 14:20:20|29326.2|29214.2|29325.7|29213.7|29326.3|29214.3|29325.7|29213.7|5
1653142830000|2022-05-21 14:20:30|29325.8|29213.8|29325.5|29213.5|29326.4|29214.4|29325.4|29213.4|11
1653142840000|2022-05-21 14:20:40|29325.6|29213.6|29326.1|29214.1|29326.1|29214.1|29325.6|29213.6|4
1653142850000|2022-05-21 14:20:50|29326|29214|29326.8|29214.8|29326.8|29214.8|29323.5|29211.5|23
1653142860000|2022-05-21 14:21:00|29326.3|29214.3|29325.4|29213.4|29326.5|29214.5|29324.7|29212.7|10
1653142870000|2022-05-21 14:21:10|29325.1|29213.1|29323.7|29211.7|29325.8|29213.8|29323.7|29211.7|17
1653142880000|2022-05-21 14:21:20|29323.3|29211.3|29324.4|29212.4|29324.8|29212.8|29322.9|29210.9|11
1653142890000|2022-05-21 14:21:30|29324.5|29212.5|29324.7|29212.7|29324.7|29212.7|29324.4|29212.4|6
1653142900000|2022-05-21 14:21:40|29324.4|29212.4|29322.8|29210.8|29325|29213|29322.2|29210.2|10
1653142910000|2022-05-21 14:21:50|29323.1|29211.1|29323.8|29211.8|29323.8|29211.8|29322.4|29210.4|23
1653142920000|2022-05-21 14:22:00|29323.4|29211.4|29324.2|29212.2|29324.2|29212.2|29323.3|29211.3|7
1653142930000|2022-05-21 14:22:10|29324.1|29212.1|29324|29212|29324.4|29212.4|29323.8|29211.8|7
1653142940000|2022-05-21 14:22:20|29324.7|29212.7|29324.8|29212.8|29324.8|29212.8|29324.7|29212.7|2
1653142950000|2022-05-21 14:22:30|29324.9|29212.9|29324.8|29212.8|29325.2|29213.2|29324.5|29212.5|10
1653142960000|2022-05-21 14:22:40|29324.9|29212.9|29322.3|29210.3|29324.9|29212.9|29322.3|29210.3|11
1653142970000|2022-05-21 14:22:50|29322.2|29210.2|29322.3|29210.3|29322.3|29210.3|29322.2|29210.2|2
1653142980000|2022-05-21 14:23:00|29322.6|29210.6|29322.4|29210.4|29322.6|29210.6|29322.4|29210.4|2
1653142990000|2022-05-21 14:23:10|29322.3|29210.3|29322.3|29210.3|29322.3|29210.3|29322.3|29210.3|1
1653143000000|2022-05-21 14:23:20|29318.4|29206.4|29315.4|29203.4|29318.4|29206.4|29314.5|29202.5|8
1653143010000|2022-05-21 14:23:30|29316.3|29204.3|29317.1|29205.1|29323.4|29211.4|29315.9|29203.9|27
1653143020000|2022-05-21 14:23:40|29317.6|29205.6|29320.4|29208.4|29327.3|29215.3|29317.6|29205.6|31
1653143030000|2022-05-21 14:23:50|29321.1|29209.1|29325.5|29213.5|29327.1|29215.1|29321.1|29209.1|17
1653143040000|2022-05-21 14:24:00|29324.9|29212.9|29324.2|29212.2|29324.9|29212.9|29323.9|29211.9|11
1653143050000|2022-05-21 14:24:10|29323.8|29211.8|29324.4|29212.4|29324.5|29212.5|29323.8|29211.8|5
1653143060000|2022-05-21 14:24:20|29322.4|29210.4|29320.8|29208.8|29322.5|29210.5|29320.8|29208.8|9
1653143070000|2022-05-21 14:24:30|29320.9|29208.9|29320.9|29208.9|29321|29209|29320.8|29208.8|5
1653143080000|2022-05-21 14:24:40|29320.8|29208.8|29319.7|29207.7|29320.8|29208.8|29313.7|29201.7|20
1653143090000|2022-05-21 14:24:50|29318.9|29206.9|29317.7|29205.7|29318.9|29206.9|29314.7|29202.7|27
1653143100000|2022-05-21 14:25:00|29317.6|29205.6|29315.5|29203.5|29317.6|29205.6|29314|29202|15
1653143110000|2022-05-21 14:25:10|29314.2|29202.2|29303.7|29191.7|29314.2|29202.2|29303.7|29191.7|22
1653143120000|2022-05-21 14:25:20|29303.6|29191.6|29301.4|29189.4|29303.6|29191.6|29301.4|29189.4|10
1653143130000|2022-05-21 14:25:30|29301.9|29189.9|29301.5|29189.5|29301.9|29189.9|29301.2|29189.2|3
1653143140000|2022-05-21 14:25:40|29301|29189|29299.6|29187.6|29301|29189|29298.8|29186.8|5
1653143150000|2022-05-21 14:25:50|29294.9|29182.9|29299.6|29187.6|29299.6|29187.6|29294.8|29182.8|12
1653143160000|2022-05-21 14:26:00|29300.5|29188.5|29304.2|29192.2|29304.4|29192.4|29300.5|29188.5|24
1653143170000|2022-05-21 14:26:10|29303.6|29191.6|29312.1|29200.1|29312.1|29200.1|29302.6|29190.6|34
1653143180000|2022-05-21 14:26:20|29312.8|29200.8|29316.5|29204.5|29316.5|29204.5|29311.9|29199.9|26
1653143190000|2022-05-21 14:26:30|29316.7|29204.7|29316.3|29204.3|29317.2|29205.2|29314.3|29202.3|26
1653143200000|2022-05-21 14:26:40|29316.7|29204.7|29316.9|29204.9|29316.9|29204.9|29315.8|29203.8|10
1653143210000|2022-05-21 14:26:50|29316.7|29204.7|29316.3|29204.3|29316.8|29204.8|29315.7|29203.7|8
1653143220000|2022-05-21 14:27:00|29317.1|29205.1|29331.9|29219.9|29331.9|29219.9|29316.3|29204.3|26
1653143230000|2022-05-21 14:27:10|29335.1|29223.1|29340.6|29228.6|29346.1|29234.1|29335.1|29223.1|32
1653143240000|2022-05-21 14:27:20|29341.8|29229.8|29335.4|29223.4|29343.4|29231.4|29331.6|29219.6|28
1653143250000|2022-05-21 14:27:30|29335.3|29223.3|29333.3|29221.3|29335.9|29223.9|29333|29221|23
1653143260000|2022-05-21 14:27:40|29333.4|29221.4|29327.1|29215.1|29333.7|29221.7|29327.1|29215.1|29
1653143270000|2022-05-21 14:27:50|29327.4|29215.4|29325.2|29213.2|29328|29216|29324.6|29212.6|29
1653143280000|2022-05-21 14:28:00|29325.9|29213.9|29323.8|29211.8|29330.8|29218.8|29317.6|29205.6|31
1653143290000|2022-05-21 14:28:10|29323.4|29211.4|29318.4|29206.4|29323.8|29211.8|29318.3|29206.3|22
1653143300000|2022-05-21 14:28:20|29318.5|29206.5|29319.6|29207.6|29320|29208|29317.8|29205.8|16
1653143310000|2022-05-21 14:28:30|29319.3|29207.3|29319.6|29207.6|29320|29208|29319.3|29207.3|9
1653143320000|2022-05-21 14:28:40|29318.5|29206.5|29323.3|29211.3|29323.3|29211.3|29315.5|29203.5|13
1653143330000|2022-05-21 14:28:50|29322.2|29210.2|29324|29212|29324.3|29212.3|29321.9|29209.9|23
1653143340000|2022-05-21 14:29:00|29323.6|29211.6|29317.5|29205.5|29324.4|29212.4|29315.9|29203.9|18
1653143350000|2022-05-21 14:29:10|29316.7|29204.7|29304.7|29192.7|29316.7|29204.7|29304.5|29192.5|19
1653143360000|2022-05-21 14:29:20|29304.1|29192.1|29313.2|29201.2|29313.6|29201.6|29303.5|29191.5|30
1653143370000|2022-05-21 14:29:30|29313.4|29201.4|29301.9|29189.9|29314.3|29202.3|29301.6|29189.6|26
1653143380000|2022-05-21 14:29:40|29302|29190|29303.7|29191.7|29305|29193|29302|29190|16
1653143390000|2022-05-21 14:29:50|29303.1|29191.1|29300.9|29188.9|29303.6|29191.6|29291.9|29179.9|30
1653143400000|2022-05-21 14:30:00|29299.6|29187.6|29291.4|29179.4|29300.8|29188.8|29287.8|29175.8|27
1653143410000|2022-05-21 14:30:10|29291.5|29179.5|29287.1|29175.1|29292|29180|29287.1|29175.1|15
1653143420000|2022-05-21 14:30:20|29287.2|29175.2|29290.5|29178.5|29291.5|29179.5|29285.9|29173.9|20
1653143430000|2022-05-21 14:30:30|29290.8|29178.8|29296.7|29184.7|29307.3|29195.3|29290.4|29178.4|28
1653143440000|2022-05-21 14:30:40|29296.8|29184.8|29310.9|29198.9|29311|29199|29295.6|29183.6|31
1653143450000|2022-05-21 14:30:50|29311|29199|29316.7|29204.7|29316.7|29204.7|29311|29199|31
1653143460000|2022-05-21 14:31:00|29317.1|29205.1|29314|29202|29318.7|29206.7|29313.1|29201.1|27
1653143470000|2022-05-21 14:31:10|29314.2|29202.2|29312.5|29200.5|29314.2|29202.2|29310.9|29198.9|23
1653143480000|2022-05-21 14:31:20|29312.7|29200.7|29311.6|29199.6|29312.7|29200.7|29311.3|29199.3|20
1653143490000|2022-05-21 14:31:30|29312.5|29200.5|29315.9|29203.9|29315.9|29203.9|29312.5|29200.5|24
1653143500000|2022-05-21 14:31:40|29315.1|29203.1|29317.2|29205.2|29317.3|29205.3|29315.1|29203.1|17
1653143510000|2022-05-21 14:31:50|29317.9|29205.9|29317.5|29205.5|29318.3|29206.3|29314.1|29202.1|32
1653143520000|2022-05-21 14:32:00|29317.8|29205.8|29321.2|29209.2|29322.5|29210.5|29317.6|29205.6|31
1653143530000|2022-05-21 14:32:10|29322|29210|29325|29213|29326.6|29214.6|29322|29210|32
1653143540000|2022-05-21 14:32:20|29324.8|29212.8|29325.5|29213.5|29325.7|29213.7|29324.5|29212.5|25
1653143550000|2022-05-21 14:32:30|29325.2|29213.2|29322.7|29210.7|29325.2|29213.2|29322.7|29210.7|23
1653143560000|2022-05-21 14:32:40|29322.3|29210.3|29323.1|29211.1|29324.9|29212.9|29322.3|29210.3|29
1653143570000|2022-05-21 14:32:50|29323.2|29211.2|29322.8|29210.8|29323.3|29211.3|29322.5|29210.5|17
1653143580000|2022-05-21 14:33:00|29322.6|29210.6|29322.5|29210.5|29323.2|29211.2|29322.3|29210.3|28
1653143590000|2022-05-21 14:33:10|29322.3|29210.3|29324.1|29212.1|29324.1|29212.1|29322.2|29210.2|22
1653143600000|2022-05-21 14:33:20|29324.2|29212.2|29324.2|29212.2|29325|29213|29323.3|29211.3|26
1653143610000|2022-05-21 14:33:30|29325.1|29213.1|29324.1|29212.1|29326.1|29214.1|29323.8|29211.8|23
1653143620000|2022-05-21 14:33:40|29324.3|29212.3|29324.8|29212.8|29324.8|29212.8|29324.2|29212.2|15
1653143630000|2022-05-21 14:33:50|29324.9|29212.9|29324.9|29212.9|29325|29213|29324.5|29212.5|16
1653143640000|2022-05-21 14:34:00|29324.8|29212.8|29324.8|29212.8|29324.9|29212.9|29324.1|29212.1|15
1653143650000|2022-05-21 14:34:10|29324.4|29212.4|29336.6|29224.6|29336.6|29224.6|29324.4|29212.4|21
1653143660000|2022-05-21 14:34:20|29337.2|29225.2|29339|29227|29339.8|29227.8|29336.7|29224.7|29
1653143670000|2022-05-21 14:34:30|29339.9|29227.9|29344.4|29232.4|29345.2|29233.2|29339.6|29227.6|21
1653143680000|2022-05-21 14:34:40|29344.5|29232.5|29340|29228|29344.5|29232.5|29336.4|29224.4|34
1653143690000|2022-05-21 14:34:50|29339.9|29227.9|29341|29229|29341.6|29229.6|29339.9|29227.9|26
1653143700000|2022-05-21 14:35:00|29341.1|29229.1|29344.7|29232.7|29344.7|29232.7|29340.9|29228.9|27
1653143710000|2022-05-21 14:35:10|29344.5|29232.5|29343.7|29231.7|29344.8|29232.8|29343.2|29231.2|23
1653143720000|2022-05-21 14:35:20|29343.3|29231.3|29340.5|29228.5|29343.9|29231.9|29339.4|29227.4|21
1653143730000|2022-05-21 14:35:30|29341.2|29229.2|29340.8|29228.8|29342|29230|29339.5|29227.5|23
1653143740000|2022-05-21 14:35:40|29340.6|29228.6|29342.3|29230.3|29342.3|29230.3|29339.4|29227.4|31
1653143750000|2022-05-21 14:35:50|29342.8|29230.8|29343.6|29231.6|29344.1|29232.1|29341.8|29229.8|28
1653143760000|2022-05-21 14:36:00|29344.3|29232.3|29344.7|29232.7|29344.9|29232.9|29343.6|29231.6|24
1653143770000|2022-05-21 14:36:10|29344.6|29232.6|29341.4|29229.4|29345.4|29233.4|29339.1|29227.1|22
1653143780000|2022-05-21 14:36:20|29340.7|29228.7|29336.9|29224.9|29340.7|29228.7|29336.5|29224.5|27
1653143790000|2022-05-21 14:36:30|29337|29225|29337|29225|29337.4|29225.4|29335.5|29223.5|21
1653143800000|2022-05-21 14:36:40|29337.6|29225.6|29336.6|29224.6|29337.8|29225.8|29336.4|29224.4|29
1653143810000|2022-05-21 14:36:50|29336.7|29224.7|29333.9|29221.9|29337.3|29225.3|29333.8|29221.8|23
1653143820000|2022-05-21 14:37:00|29333.8|29221.8|29334.4|29222.4|29335.4|29223.4|29333.8|29221.8|21
1653143830000|2022-05-21 14:37:10|29334.2|29222.2|29333.4|29221.4|29334.3|29222.3|29333.1|29221.1|21
1653143840000|2022-05-21 14:37:20|29333.6|29221.6|29334.2|29222.2|29334.5|29222.5|29333|29221|19
1653143850000|2022-05-21 14:37:30|29333.5|29221.5|29332.9|29220.9|29333.5|29221.5|29332.2|29220.2|19
1653143860000|2022-05-21 14:37:40|29332.5|29220.5|29332.3|29220.3|29332.9|29220.9|29332|29220|17
1653143870000|2022-05-21 14:37:50|29332.2|29220.2|29331.4|29219.4|29332.8|29220.8|29330.8|29218.8|18
1653143880000|2022-05-21 14:38:00|29331.7|29219.7|29331.8|29219.8|29331.9|29219.9|29331.6|29219.6|11
1653143890000|2022-05-21 14:38:10|29331.7|29219.7|29331.8|29219.8|29331.8|29219.8|29331.7|29219.7|2
1653143900000|2022-05-21 14:38:20|29331.7|29219.7|29332.9|29220.9|29332.9|29220.9|29331.3|29219.3|14
1653143910000|2022-05-21 14:38:30|29333.1|29221.1|29332.9|29220.9|29333.2|29221.2|29332.3|29220.3|28
1653143920000|2022-05-21 14:38:40|29332.8|29220.8|29331.9|29219.9|29333|29221|29331.7|29219.7|20
1653143930000|2022-05-21 14:38:50|29332|29220|29332.4|29220.4|29332.6|29220.6|29331.5|29219.5|13
1653143940000|2022-05-21 14:39:00|29331.9|29219.9|29332.1|29220.1|29333.9|29221.9|29331.8|29219.8|18
1653143950000|2022-05-21 14:39:10|29331.9|29219.9|29331.8|29219.8|29332.4|29220.4|29331.5|29219.5|14
1653143960000|2022-05-21 14:39:20|29331.6|29219.6|29332.2|29220.2|29332.2|29220.2|29331.6|29219.6|10
1653143970000|2022-05-21 14:39:30|29332.3|29220.3|29334.3|29222.3|29334.3|29222.3|29331.7|29219.7|8
1653143980000|2022-05-21 14:39:40|29334.2|29222.2|29340|29228|29340.3|29228.3|29334.2|29222.2|21
1653143990000|2022-05-21 14:39:50|29340.2|29228.2|29339.8|29227.8|29341.3|29229.3|29339.4|29227.4|18
1653144000000|2022-05-21 14:40:00|29339.9|29227.9|29343.7|29231.7|29344.3|29232.3|29338.6|29226.6|23
1653144010000|2022-05-21 14:40:10|29343.9|29231.9|29350.3|29238.3|29350.3|29238.3|29343.6|29231.6|19
1653144020000|2022-05-21 14:40:20|29350.4|29238.4|29349.7|29237.7|29351.1|29239.1|29347.8|29235.8|24
1653144030000|2022-05-21 14:40:30|29349.5|29237.5|29349.7|29237.7|29350|29238|29348.7|29236.7|18
1653144040000|2022-05-21 14:40:40|29349.4|29237.4|29349.9|29237.9|29350.3|29238.3|29349.4|29237.4|19
1653144050000|2022-05-21 14:40:50|29349.7|29237.7|29352.9|29240.9|29353.7|29241.7|29349.7|29237.7|34
1653144060000|2022-05-21 14:41:00|29353.1|29241.1|29352.2|29240.2|29353.6|29241.6|29352.1|29240.1|24
1653144070000|2022-05-21 14:41:10|29352.9|29240.9|29353.6|29241.6|29354.1|29242.1|29352.6|29240.6|20
1653144080000|2022-05-21 14:41:20|29353.4|29241.4|29356.6|29244.6|29356.6|29244.6|29353.2|29241.2|22
1653144090000|2022-05-21 14:41:30|29357.9|29245.9|29359.3|29247.3|29360.9|29248.9|29357.9|29245.9|29
1653144100000|2022-05-21 14:41:40|29360.7|29248.7|29368.1|29256.1|29368.1|29256.1|29360|29248|37
1653144110000|2022-05-21 14:41:50|29367.6|29255.6|29374.7|29262.7|29374.7|29262.7|29367.6|29255.6|32
1653144120000|2022-05-21 14:42:00|29374.3|29262.3|29369.1|29257.1|29376.1|29264.1|29365.2|29253.2|28
1653144130000|2022-05-21 14:42:10|29369.2|29257.2|29375.8|29263.8|29376.4|29264.4|29369.2|29257.2|24
1653144140000|2022-05-21 14:42:20|29375.1|29263.1|29375.5|29263.5|29377|29265|29374.6|29262.6|28
1653144150000|2022-05-21 14:42:30|29374.3|29262.3|29375.6|29263.6|29377.1|29265.1|29373.8|29261.8|21
1653144160000|2022-05-21 14:42:40|29376.1|29264.1|29375.5|29263.5|29376.1|29264.1|29375.4|29263.4|14
1653144170000|2022-05-21 14:42:50|29375.2|29263.2|29383.2|29271.2|29383.2|29271.2|29375.2|29263.2|21
1653144180000|2022-05-21 14:43:00|29383.5|29271.5|29401.6|29289.6|29402.6|29290.6|29383.5|29271.5|30
1653144190000|2022-05-21 14:43:10|29403.2|29291.2|29413.7|29301.7|29416.4|29304.4|29403.2|29291.2|35
1653144200000|2022-05-21 14:43:20|29414|29302|29411.9|29299.9|29416.1|29304.1|29408|29296|35
1653144210000|2022-05-21 14:43:30|29411.6|29299.6|29410|29298|29412.1|29300.1|29409.3|29297.3|28
1653144220000|2022-05-21 14:43:40|29410.1|29298.1|29411.8|29299.8|29412.2|29300.2|29410.1|29298.1|27
1653144230000|2022-05-21 14:43:50|29411.6|29299.6|29425.9|29313.9|29425.9|29313.9|29410.5|29298.5|31
1653144240000|2022-05-21 14:44:00|29426.2|29314.2|29439.9|29327.9|29439.9|29327.9|29426.2|29314.2|25
1653144250000|2022-05-21 14:44:10|29437.9|29325.9|29440|29328|29442.7|29330.7|29431.3|29319.3|30
1653144260000|2022-05-21 14:44:20|29440.4|29328.4|29444.3|29332.3|29445.6|29333.6|29440.4|29328.4|33
1653144270000|2022-05-21 14:44:30|29444.2|29332.2|29446.8|29334.8|29448.3|29336.3|29443.6|29331.6|30
1653144280000|2022-05-21 14:44:40|29446.4|29334.4|29449.4|29337.4|29449.6|29337.6|29444.4|29332.4|36
1653144290000|2022-05-21 14:44:50|29448.9|29336.9|29444.6|29332.6|29450.5|29338.5|29444.5|29332.5|35
1653144300000|2022-05-21 14:45:00|29442.9|29330.9|29446.4|29334.4|29447.5|29335.5|29441.6|29329.6|27
1653144310000|2022-05-21 14:45:10|29447.4|29335.4|29447|29335|29448.1|29336.1|29444.4|29332.4|26
1653144320000|2022-05-21 14:45:20|29447.4|29335.4|29447.5|29335.5|29449.9|29337.9|29447.1|29335.1|20
1653144330000|2022-05-21 14:45:30|29447.6|29335.6|29447.3|29335.3|29447.9|29335.9|29446.7|29334.7|22
1653144340000|2022-05-21 14:45:40|29447.2|29335.2|29442.6|29330.6|29447.3|29335.3|29442.3|29330.3|30
1653144350000|2022-05-21 14:45:50|29442.7|29330.7|29441|29329|29444.2|29332.2|29441|29329|34
1653144360000|2022-05-21 14:46:00|29441.8|29329.8|29419.6|29307.6|29442.8|29330.8|29419.6|29307.6|28
1653144370000|2022-05-21 14:46:10|29419.7|29307.7|29406.7|29294.7|29420.4|29308.4|29406.2|29294.2|35
1653144380000|2022-05-21 14:46:20|29405.8|29293.8|29409.5|29297.5|29409.5|29297.5|29402.1|29290.1|33
1653144390000|2022-05-21 14:46:30|29409.6|29297.6|29434.9|29322.9|29435.1|29323.1|29409.6|29297.6|33
1653144400000|2022-05-21 14:46:40|29434.8|29322.8|29432.6|29320.6|29436|29324|29426.1|29314.1|34
1653144410000|2022-05-21 14:46:50|29432.9|29320.9|29440.2|29328.2|29440.8|29328.8|29431.9|29319.9|29
1653144420000|2022-05-21 14:47:00|29441.4|29329.4|29472.2|29360.2|29473.8|29361.8|29441.4|29329.4|34
1653144430000|2022-05-21 14:47:10|29472|29360|29483.5|29371.5|29492.9|29380.9|29471.9|29359.9|39
1653144440000|2022-05-21 14:47:20|29484.8|29372.8|29478.8|29366.8|29486.1|29374.1|29478.8|29366.8|30
1653144450000|2022-05-21 14:47:30|29478.4|29366.4|29470.2|29358.2|29486.8|29374.8|29470.2|29358.2|35
1653144460000|2022-05-21 14:47:40|29467.6|29355.6|29455.3|29343.3|29469.8|29357.8|29454.6|29342.6|35
1653144470000|2022-05-21 14:47:50|29457.2|29345.2|29456.7|29344.7|29461.8|29349.8|29454.9|29342.9|35
1653144480000|2022-05-21 14:48:00|29457|29345|29462.9|29350.9|29462.9|29350.9|29456.8|29344.8|34
1653144490000|2022-05-21 14:48:10|29463.2|29351.2|29460.2|29348.2|29463.2|29351.2|29459.2|29347.2|24
1653144500000|2022-05-21 14:48:20|29460.6|29348.6|29459.4|29347.4|29463.6|29351.6|29458.5|29346.5|22
1653144510000|2022-05-21 14:48:30|29459.3|29347.3|29461.8|29349.8|29462.3|29350.3|29459.1|29347.1|21
1653144520000|2022-05-21 14:48:40|29461.6|29349.6|29460.1|29348.1|29462.5|29350.5|29459.7|29347.7|24
1653144530000|2022-05-21 14:48:50|29460|29348|29450.5|29338.5|29460|29348|29450.1|29338.1|34
1653144540000|2022-05-21 14:49:00|29450.6|29338.6|29451.3|29339.3|29453.6|29341.6|29445.8|29333.8|36
1653144550000|2022-05-21 14:49:10|29451.6|29339.6|29455.3|29343.3|29455.3|29343.3|29449.8|29337.8|27
1653144560000|2022-05-21 14:49:20|29454.1|29342.1|29456.4|29344.4|29456.8|29344.8|29453.5|29341.5|28
1653144570000|2022-05-21 14:49:30|29456.8|29344.8|29452.5|29340.5|29456.8|29344.8|29452.1|29340.1|21
1653144580000|2022-05-21 14:49:40|29452.6|29340.6|29452.5|29340.5|29453.3|29341.3|29452|29340|15
1653144590000|2022-05-21 14:49:50|29452.9|29340.9|29450.8|29338.8|29453.1|29341.1|29449.8|29337.8|23
1653144600000|2022-05-21 14:50:00|29450.4|29338.4|29452.7|29340.7|29452.7|29340.7|29449.5|29337.5|16
1653144610000|2022-05-21 14:50:10|29455|29343|29460.1|29348.1|29461.1|29349.1|29455|29343|31
1653144620000|2022-05-21 14:50:20|29460.2|29348.2|29458.5|29346.5|29460.9|29348.9|29455.7|29343.7|33
1653144630000|2022-05-21 14:50:30|29458.4|29346.4|29458.8|29346.8|29459.8|29347.8|29456.2|29344.2|27
1653144640000|2022-05-21 14:50:40|29459.2|29347.2|29459|29347|29460.2|29348.2|29457.5|29345.5|34
1653144650000|2022-05-21 14:50:50|29458.9|29346.9|29456.9|29344.9|29459.1|29347.1|29456.5|29344.5|31
1653144660000|2022-05-21 14:51:00|29456.7|29344.7|29450.4|29338.4|29457.2|29345.2|29450|29338|31
1653144670000|2022-05-21 14:51:10|29450.3|29338.3|29450.9|29338.9|29450.9|29338.9|29449.8|29337.8|22
1653144680000|2022-05-21 14:51:20|29450.6|29338.6|29451.9|29339.9|29452.5|29340.5|29450.3|29338.3|27
1653144690000|2022-05-21 14:51:30|29451.8|29339.8|29451.4|29339.4|29452.1|29340.1|29450.6|29338.6|25
1653144700000|2022-05-21 14:51:40|29451.3|29339.3|29454.3|29342.3|29455.5|29343.5|29450.9|29338.9|27
1653144710000|2022-05-21 14:51:50|29454.2|29342.2|29455.5|29343.5|29455.5|29343.5|29453|29341|19
1653144720000|2022-05-21 14:52:00|29454.3|29342.3|29452.4|29340.4|29457.3|29345.3|29452.1|29340.1|32
1653144730000|2022-05-21 14:52:10|29452.3|29340.3|29447.5|29335.5|29452.3|29340.3|29447.5|29335.5|20
1653144740000|2022-05-21 14:52:20|29447.4|29335.4|29426.6|29314.6|29447.4|29335.4|29426.6|29314.6|26
1653144750000|2022-05-21 14:52:30|29426.2|29314.2|29425.2|29313.2|29426.8|29314.8|29425|29313|20
1653144760000|2022-05-21 14:52:40|29425|29313|29424.7|29312.7|29425.5|29313.5|29423.9|29311.9|15
1653144770000|2022-05-21 14:52:50|29424.6|29312.6|29417.2|29305.2|29424.7|29312.7|29417.2|29305.2|28
1653144780000|2022-05-21 14:53:00|29417.7|29305.7|29415.7|29303.7|29418.1|29306.1|29415.7|29303.7|16
1653144790000|2022-05-21 14:53:10|29415.8|29303.8|29404.5|29292.5|29416.1|29304.1|29404.5|29292.5|25
1653144800000|2022-05-21 14:53:20|29404.7|29292.7|29385.5|29273.5|29404.8|29292.8|29385.4|29273.4|24
1653144810000|2022-05-21 14:53:30|29385.7|29273.7|29403.2|29291.2|29404|29292|29383.9|29271.9|30
1653144820000|2022-05-21 14:53:40|29403.3|29291.3|29392.6|29280.6|29403.7|29291.7|29391.8|29279.8|25
1653144830000|2022-05-21 14:53:50|29392.9|29280.9|29404.8|29292.8|29406.6|29294.6|29391.9|29279.9|30
1653144840000|2022-05-21 14:54:00|29402.9|29290.9|29408.4|29296.4|29411.4|29299.4|29402.7|29290.7|34
1653144850000|2022-05-21 14:54:10|29408.9|29296.9|29406.6|29294.6|29409.8|29297.8|29406.6|29294.6|28
1653144860000|2022-05-21 14:54:20|29406.4|29294.4|29409|29297|29409|29297|29406.2|29294.2|25
1653144870000|2022-05-21 14:54:30|29408.9|29296.9|29414.9|29302.9|29414.9|29302.9|29407.1|29295.1|32
1653144880000|2022-05-21 14:54:40|29413.3|29301.3|29419.9|29307.9|29419.9|29307.9|29413.3|29301.3|23
1653144890000|2022-05-21 14:54:50|29419|29307|29426.1|29314.1|29427|29315|29418.7|29306.7|30
1653144900000|2022-05-21 14:55:00|29424.8|29312.8|29422.9|29310.9|29425.7|29313.7|29420.4|29308.4|30
1653144910000|2022-05-21 14:55:10|29421.9|29309.9|29413|29301|29423.3|29311.3|29411.2|29299.2|32
1653144920000|2022-05-21 14:55:20|29412.2|29300.2|29405.4|29293.4|29412.2|29300.2|29404.8|29292.8|28
1653144930000|2022-05-21 14:55:30|29405.9|29293.9|29404.8|29292.8|29407.4|29295.4|29404.8|29292.8|30
1653144940000|2022-05-21 14:55:40|29405|29293|29412.1|29300.1|29413.1|29301.1|29404.5|29292.5|25
1653144950000|2022-05-21 14:55:50|29411|29299|29412.3|29300.3|29413.5|29301.5|29411|29299|31
1653144960000|2022-05-21 14:56:00|29412.2|29300.2|29417.1|29305.1|29417.2|29305.2|29412|29300|18
1653144970000|2022-05-21 14:56:10|29417.2|29305.2|29416|29304|29417.2|29305.2|29414.5|29302.5|27
1653144980000|2022-05-21 14:56:20|29416.1|29304.1|29417.2|29305.2|29417.4|29305.4|29415.7|29303.7|11
1653144990000|2022-05-21 14:56:30|29417.3|29305.3|29419.3|29307.3|29420|29308|29414.2|29302.2|20
1653145000000|2022-05-21 14:56:40|29418.4|29306.4|29404.9|29292.9|29418.9|29306.9|29404.9|29292.9|19
1653145010000|2022-05-21 14:56:50|29404.8|29292.8|29405.5|29293.5|29405.6|29293.6|29404.7|29292.7|15
1653145020000|2022-05-21 14:57:00|29406.3|29294.3|29406.4|29294.4|29410.1|29298.1|29406.2|29294.2|26
1653145030000|2022-05-21 14:57:10|29406.8|29294.8|29401.4|29289.4|29406.8|29294.8|29401.2|29289.2|15
1653145040000|2022-05-21 14:57:20|29401.5|29289.5|29402.3|29290.3|29404.4|29292.4|29401.5|29289.5|18
1653145050000|2022-05-21 14:57:30|29401.8|29289.8|29398.9|29286.9|29403.2|29291.2|29398.9|29286.9|26
1653145060000|2022-05-21 14:57:40|29398.7|29286.7|29397.1|29285.1|29398.7|29286.7|29396.7|29284.7|18
1653145070000|2022-05-21 14:57:50|29396.8|29284.8|29399.6|29287.6|29400.6|29288.6|29396.8|29284.8|17
1653145080000|2022-05-21 14:58:00|29399.5|29287.5|29399.8|29287.8|29401.3|29289.3|29399.5|29287.5|18
1653145090000|2022-05-21 14:58:10|29399.7|29287.7|29398.9|29286.9|29400.1|29288.1|29398.9|29286.9|13
1653145100000|2022-05-21 14:58:20|29399|29287|29399|29287|29399.3|29287.3|29398.6|29286.6|10
1653145110000|2022-05-21 14:58:30|29399.2|29287.2|29398.3|29286.3|29399.3|29287.3|29398.2|29286.2|20
1653145120000|2022-05-21 14:58:40|29398.1|29286.1|29398|29286|29398.7|29286.7|29398|29286|23
1653145130000|2022-05-21 14:58:50|29398.2|29286.2|29397.9|29285.9|29398.3|29286.3|29397.9|29285.9|12
1653145140000|2022-05-21 14:59:00|29398|29286|29398.5|29286.5|29398.7|29286.7|29397.9|29285.9|10
1653145150000|2022-05-21 14:59:10|29398|29286|29415.5|29303.5|29415.5|29303.5|29398|29286|28
1653145160000|2022-05-21 14:59:20|29414.8|29302.8|29419.6|29307.6|29419.9|29307.9|29411|29299|31
1653145170000|2022-05-21 14:59:30|29419.7|29307.7|29414.6|29302.6|29422.6|29310.6|29414.2|29302.2|30
1653145180000|2022-05-21 14:59:40|29414.2|29302.2|29414.7|29302.7|29421.4|29309.4|29414.2|29302.2|32
1653145190000|2022-05-21 14:59:50|29415.3|29303.3|29416.4|29304.4|29417.8|29305.8|29415.3|29303.3|24
1653145200000|2022-05-21 15:00:00|29416.5|29304.5|29415.4|29303.4|29417.6|29305.6|29415.4|29303.4|27
1653145210000|2022-05-21 15:00:10|29415.5|29303.5|29417.4|29305.4|29418.4|29306.4|29415.5|29303.5|8
1653145230000|2022-05-21 15:00:30|29417.2|29305.2|29417|29305|29417.3|29305.3|29416.9|29304.9|6
1653145240000|2022-05-21 15:00:40|29416.9|29304.9|29416.7|29304.7|29416.9|29304.9|29416.7|29304.7|4
1653145250000|2022-05-21 15:00:50|29416.2|29304.2|29413.2|29301.2|29416.2|29304.2|29413.2|29301.2|5
1653145260000|2022-05-21 15:01:00|29413.1|29301.1|29407.9|29295.9|29413.1|29301.1|29407.4|29295.4|7
1653145270000|2022-05-21 15:01:10|29407.3|29295.3|29399.3|29287.3|29407.3|29295.3|29399.3|29287.3|23
1653145280000|2022-05-21 15:01:20|29399|29287|29407.9|29295.9|29410.5|29298.5|29399|29287|26
1653145290000|2022-05-21 15:01:30|29407.8|29295.8|29405.3|29293.3|29409|29297|29405.3|29293.3|21
1653145300000|2022-05-21 15:01:40|29405.2|29293.2|29408.5|29296.5|29408.5|29296.5|29405.2|29293.2|23
1653145310000|2022-05-21 15:01:50|29408.7|29296.7|29405|29293|29408.7|29296.7|29403.1|29291.1|12
1653145320000|2022-05-21 15:02:00|29404.4|29292.4|29410.3|29298.3|29412.3|29300.3|29404.1|29292.1|30
1653145330000|2022-05-21 15:02:10|29410.4|29298.4|29416.3|29304.3|29416.5|29304.5|29410.4|29298.4|23
1653145340000|2022-05-21 15:02:20|29416.2|29304.2|29419.2|29307.2|29419.7|29307.7|29415.9|29303.9|25
1653145350000|2022-05-21 15:02:30|29419.6|29307.6|29419.2|29307.2|29420|29308|29417.4|29305.4|28
1653145360000|2022-05-21 15:02:40|29419.1|29307.1|29425|29313|29425.3|29313.3|29419.1|29307.1|23
1653145370000|2022-05-21 15:02:50|29424.6|29312.6|29432.8|29320.8|29433.3|29321.3|29423.5|29311.5|25
1653145380000|2022-05-21 15:03:00|29432.2|29320.2|29429|29317|29432.3|29320.3|29428.7|29316.7|24
1653145390000|2022-05-21 15:03:10|29428.7|29316.7|29428.4|29316.4|29430.3|29318.3|29428.3|29316.3|23
1653145400000|2022-05-21 15:03:20|29429|29317|29429.6|29317.6|29430|29318|29428.7|29316.7|19
1653145410000|2022-05-21 15:03:30|29430.3|29318.3|29429.8|29317.8|29430.6|29318.6|29429.3|29317.3|20
1653145420000|2022-05-21 15:03:40|29429.7|29317.7|29463.6|29351.6|29465.4|29353.4|29429.4|29317.4|35
1653145430000|2022-05-21 15:03:50|29463|29351|29467|29355|29470.6|29358.6|29463|29351|30
1653145440000|2022-05-21 15:04:00|29467.2|29355.2|29476.7|29364.7|29477.1|29365.1|29466.1|29354.1|25
1653145450000|2022-05-21 15:04:10|29476.5|29364.5|29486.2|29374.2|29488.4|29376.4|29476.5|29364.5|27
1653145460000|2022-05-21 15:04:20|29486|29374|29477.3|29365.3|29486.6|29374.6|29477.2|29365.2|31
1653145470000|2022-05-21 15:04:30|29477|29365|29478.6|29366.6|29480.4|29368.4|29477|29365|24
1653145480000|2022-05-21 15:04:40|29479|29367|29479.4|29367.4|29481.1|29369.1|29478.9|29366.9|28
1653145490000|2022-05-21 15:04:50|29479.3|29367.3|29478.2|29366.2|29479.3|29367.3|29477.8|29365.8|12
1653145500000|2022-05-21 15:05:00|29477.9|29365.9|29477.7|29365.7|29478|29366|29477.1|29365.1|15
1653145510000|2022-05-21 15:05:10|29477.6|29365.6|29477.7|29365.7|29477.9|29365.9|29477.5|29365.5|14
1653145520000|2022-05-21 15:05:20|29475.6|29363.6|29476|29364|29477.4|29365.4|29474.7|29362.7|21
1653145530000|2022-05-21 15:05:30|29475.7|29363.7|29470.5|29358.5|29476.1|29364.1|29470.5|29358.5|27
1653145540000|2022-05-21 15:05:40|29469.7|29357.7|29469.7|29357.7|29470.7|29358.7|29468.8|29356.8|20
1653145550000|2022-05-21 15:05:50|29469.6|29357.6|29466.6|29354.6|29470.1|29358.1|29465.4|29353.4|22
1653145560000|2022-05-21 15:06:00|29465.7|29353.7|29464.1|29352.1|29465.7|29353.7|29460.9|29348.9|31
1653145570000|2022-05-21 15:06:10|29464.6|29352.6|29471.8|29359.8|29471.8|29359.8|29464.1|29352.1|32
1653145580000|2022-05-21 15:06:20|29472.5|29360.5|29474.9|29362.9|29475.5|29363.5|29471|29359|28
1653145590000|2022-05-21 15:06:30|29475|29363|29475.3|29363.3|29475.4|29363.4|29473.4|29361.4|29
1653145600000|2022-05-21 15:06:40|29475.4|29363.4|29474.2|29362.2|29476.1|29364.1|29473.9|29361.9|20
1653145610000|2022-05-21 15:06:50|29473.9|29361.9|29474|29362|29474.4|29362.4|29473.7|29361.7|17
1653145620000|2022-05-21 15:07:00|29474.1|29362.1|29471.3|29359.3|29474.4|29362.4|29468.9|29356.9|26
1653145630000|2022-05-21 15:07:10|29471.2|29359.2|29476.4|29364.4|29477.1|29365.1|29470.7|29358.7|27
1653145640000|2022-05-21 15:07:20|29476.2|29364.2|29476.5|29364.5|29477.5|29365.5|29476.1|29364.1|24
1653145650000|2022-05-21 15:07:30|29475.6|29363.6|29477.9|29365.9|29478|29366|29475.1|29363.1|20
1653145660000|2022-05-21 15:07:40|29477.8|29365.8|29478|29366|29478.6|29366.6|29477.8|29365.8|20
1653145670000|2022-05-21 15:07:50|29478.1|29366.1|29478.4|29366.4|29478.4|29366.4|29477.4|29365.4|24
1653145680000|2022-05-21 15:08:00|29478.1|29366.1|29472.6|29360.6|29478.7|29366.7|29472|29360|21
1653145690000|2022-05-21 15:08:10|29472.8|29360.8|29471.5|29359.5|29472.9|29360.9|29471.5|29359.5|27
1653145700000|2022-05-21 15:08:20|29471.6|29359.6|29471.1|29359.1|29471.6|29359.6|29471.1|29359.1|6
1653145710000|2022-05-21 15:08:30|29471|29359|29461.5|29349.5|29471|29359|29461.5|29349.5|18
1653145720000|2022-05-21 15:08:40|29460.8|29348.8|29455.3|29343.3|29460.8|29348.8|29454.1|29342.1|19
1653145740000|2022-05-21 15:09:00|29455.5|29343.5|29455.5|29343.5|29455.5|29343.5|29455.5|29343.5|1
1653145750000|2022-05-21 15:09:10|29456|29344|29456.1|29344.1|29456.4|29344.4|29456|29344|10
1653145760000|2022-05-21 15:09:20|29456.3|29344.3|29458.4|29346.4|29458.4|29346.4|29455.6|29343.6|18
1653145770000|2022-05-21 15:09:30|29458.3|29346.3|29458|29346|29458.7|29346.7|29458|29346|14
1653145780000|2022-05-21 15:09:40|29458.3|29346.3|29458.3|29346.3|29458.3|29346.3|29458|29346|9
1653145790000|2022-05-21 15:09:50|29458|29346|29441.5|29329.5|29458|29346|29441.5|29329.5|12
1653145800000|2022-05-21 15:10:00|29437.4|29325.4|29429.3|29317.3|29437.5|29325.5|29428.6|29316.6|21
1653145810000|2022-05-21 15:10:10|29429.1|29317.1|29427.6|29315.6|29429.8|29317.8|29426.1|29314.1|29
1653145820000|2022-05-21 15:10:20|29427.4|29315.4|29418.7|29306.7|29427.7|29315.7|29417.4|29305.4|26
1653145830000|2022-05-21 15:10:30|29418.3|29306.3|29418.2|29306.2|29418.8|29306.8|29418.2|29306.2|11
1653145840000|2022-05-21 15:10:40|29418.6|29306.6|29419|29307|29419.4|29307.4|29418.2|29306.2|8
1653145850000|2022-05-21 15:10:50|29421.5|29309.5|29420.6|29308.6|29423.3|29311.3|29420.2|29308.2|24
1653145860000|2022-05-21 15:11:00|29421.1|29309.1|29410.9|29298.9|29421.8|29309.8|29409.9|29297.9|15
1653145870000|2022-05-21 15:11:10|29410.3|29298.3|29405.8|29293.8|29411.6|29299.6|29404.6|29292.6|30
1653145880000|2022-05-21 15:11:20|29405.9|29293.9|29406.4|29294.4|29408.1|29296.1|29405.8|29293.8|20
1653145890000|2022-05-21 15:11:30|29406|29294|29392.6|29280.6|29406.4|29294.4|29392.1|29280.1|15
1653145900000|2022-05-21 15:11:40|29392.7|29280.7|29388.1|29276.1|29394.9|29282.9|29386.3|29274.3|29
1653145910000|2022-05-21 15:11:50|29387.1|29275.1|29370.7|29258.7|29388.3|29276.3|29370.7|29258.7|31
1653145920000|2022-05-21 15:12:00|29369.7|29257.7|29361.2|29249.2|29369.7|29257.7|29357.9|29245.9|36
1653145930000|2022-05-21 15:12:10|29361.1|29249.1|29362.3|29250.3|29363.6|29251.6|29360.8|29248.8|27
1653145940000|2022-05-21 15:12:20|29362.4|29250.4|29356.4|29244.4|29362.4|29250.4|29356.4|29244.4|21
1653145950000|2022-05-21 15:12:30|29356.3|29244.3|29346|29234|29356.3|29244.3|29341|29229|30
1653145960000|2022-05-21 15:12:40|29345.9|29233.9|29340.8|29228.8|29345.9|29233.9|29340|29228|31
1653145970000|2022-05-21 15:12:50|29341|29229|29335.6|29223.6|29343.6|29231.6|29334.8|29222.8|26
1653145980000|2022-05-21 15:13:00|29334.9|29222.9|29337.1|29225.1|29338|29226|29320.2|29208.2|33
1653145990000|2022-05-21 15:13:10|29337.6|29225.6|29330|29218|29338.5|29226.5|29328.2|29216.2|25
1653146000000|2022-05-21 15:13:20|29330.7|29218.7|29321.5|29209.5|29330.7|29218.7|29321.1|29209.1|28
1653146010000|2022-05-21 15:13:30|29321.4|29209.4|29302|29190|29321.4|29209.4|29301.4|29189.4|31
1653146020000|2022-05-21 15:13:40|29302.7|29190.7|29304.9|29192.9|29305.4|29193.4|29297.4|29185.4|31
1653146030000|2022-05-21 15:13:50|29305.3|29193.3|29312.9|29200.9|29313.9|29201.9|29302.8|29190.8|34
1653146040000|2022-05-21 15:14:00|29313.7|29201.7|29313.5|29201.5|29315|29203|29313.4|29201.4|14
1653146050000|2022-05-21 15:14:10|29312.2|29200.2|29313.5|29201.5|29313.5|29201.5|29310.8|29198.8|17
1653146060000|2022-05-21 15:14:20|29313.7|29201.7|29312.8|29200.8|29313.7|29201.7|29312.6|29200.6|10
1653146070000|2022-05-21 15:14:30|29313.3|29201.3|29312.5|29200.5|29313.4|29201.4|29312.5|29200.5|18
1653146080000|2022-05-21 15:14:40|29312.7|29200.7|29305.1|29193.1|29312.8|29200.8|29305|29193|24
1653146090000|2022-05-21 15:14:50|29305.2|29193.2|29311.4|29199.4|29311.4|29199.4|29304.8|29192.8|27
1653146100000|2022-05-21 15:15:00|29312.6|29200.6|29319.5|29207.5|29321|29209|29312.5|29200.5|29
1653146110000|2022-05-21 15:15:10|29320.4|29208.4|29327.5|29215.5|29327.5|29215.5|29317.9|29205.9|30
1653146120000|2022-05-21 15:15:20|29330.1|29218.1|29340|29228|29342.1|29230.1|29330.1|29218.1|38
1653146130000|2022-05-21 15:15:30|29340.2|29228.2|29340.2|29228.2|29340.7|29228.7|29339.1|29227.1|17
1653146140000|2022-05-21 15:15:40|29340.1|29228.1|29331.7|29219.7|29341.1|29229.1|29330.9|29218.9|25
1653146150000|2022-05-21 15:15:50|29332.8|29220.8|29335.8|29223.8|29336.6|29224.6|29332.8|29220.8|25
1653146160000|2022-05-21 15:16:00|29334.7|29222.7|29332.6|29220.6|29336.8|29224.8|29332.6|29220.6|28
1653146170000|2022-05-21 15:16:10|29332.9|29220.9|29323.2|29211.2|29333.3|29221.3|29323.1|29211.1|29
1653146180000|2022-05-21 15:16:20|29322.7|29210.7|29316.4|29204.4|29322.7|29210.7|29315.8|29203.8|23
1653146190000|2022-05-21 15:16:30|29316.7|29204.7|29319.1|29207.1|29320.5|29208.5|29316.4|29204.4|21
1653146200000|2022-05-21 15:16:40|29319.7|29207.7|29324.6|29212.6|29324.7|29212.7|29319.7|29207.7|26
1653146210000|2022-05-21 15:16:50|29324.9|29212.9|29328.4|29216.4|29329.2|29217.2|29324.8|29212.8|22
1653146220000|2022-05-21 15:17:00|29328.6|29216.6|29332.1|29220.1|29332.7|29220.7|29328.6|29216.6|24
1653146230000|2022-05-21 15:17:10|29332.4|29220.4|29331.1|29219.1|29335.9|29223.9|29330.5|29218.5|35
1653146240000|2022-05-21 15:17:20|29330.9|29218.9|29329|29217|29331.2|29219.2|29322.6|29210.6|26
1653146250000|2022-05-21 15:17:30|29328.8|29216.8|29331.6|29219.6|29332.7|29220.7|29328.8|29216.8|23
1653146260000|2022-05-21 15:17:40|29332.1|29220.1|29332.8|29220.8|29333|29221|29331.6|29219.6|21
1653146270000|2022-05-21 15:17:50|29332.7|29220.7|29332.9|29220.9|29332.9|29220.9|29331.5|29219.5|19
1653146280000|2022-05-21 15:18:00|29335.8|29223.8|29339.3|29227.3|29340.5|29228.5|29335.8|29223.8|25
1653146290000|2022-05-21 15:18:10|29339|29227|29336.9|29224.9|29339|29227|29335.5|29223.5|19
1653146300000|2022-05-21 15:18:20|29337|29225|29337.2|29225.2|29337.6|29225.6|29337|29225|5
1653146310000|2022-05-21 15:18:30|29337.3|29225.3|29338.8|29226.8|29338.8|29226.8|29337|29225|19
1653146320000|2022-05-21 15:18:40|29338.7|29226.7|29336.2|29224.2|29346.6|29234.6|29336.2|29224.2|34
1653146330000|2022-05-21 15:18:50|29336|29224|29343|29231|29343.4|29231.4|29336|29224|34
1653146340000|2022-05-21 15:19:00|29343.1|29231.1|29344.6|29232.6|29344.6|29232.6|29342.1|29230.1|22
1653146350000|2022-05-21 15:19:10|29342.3|29230.3|29361.4|29249.4|29361.4|29249.4|29342.3|29230.3|32
1653146360000|2022-05-21 15:19:20|29361.3|29249.3|29367.6|29255.6|29367.6|29255.6|29361.1|29249.1|26
1653146370000|2022-05-21 15:19:30|29367.7|29255.7|29366.5|29254.5|29367.7|29255.7|29361.3|29249.3|35
1653146380000|2022-05-21 15:19:40|29366.9|29254.9|29369.6|29257.6|29369.8|29257.8|29365.2|29253.2|28
1653146390000|2022-05-21 15:19:50|29369.7|29257.7|29367.5|29255.5|29370.5|29258.5|29367.5|29255.5|32
1653146400000|2022-05-21 15:20:00|29366.4|29254.4|29368.8|29256.8|29374.1|29262.1|29364.7|29252.7|31
1653146410000|2022-05-21 15:20:10|29368.3|29256.3|29370.7|29258.7|29370.9|29258.9|29367|29255|28
1653146420000|2022-05-21 15:20:20|29370.8|29258.8|29370.5|29258.5|29371.1|29259.1|29370.5|29258.5|12
1653146430000|2022-05-21 15:20:30|29371|29259|29369.3|29257.3|29371.3|29259.3|29368.7|29256.7|20
1653146440000|2022-05-21 15:20:40|29369.5|29257.5|29368.8|29256.8|29370.7|29258.7|29367.9|29255.9|20
1653146450000|2022-05-21 15:20:50|29369.3|29257.3|29364|29252|29369.5|29257.5|29364|29252|28
1653146460000|2022-05-21 15:21:00|29364.6|29252.6|29357.4|29245.4|29364.9|29252.9|29356.8|29244.8|29
1653146470000|2022-05-21 15:21:10|29357.2|29245.2|29353|29241|29357.2|29245.2|29352.8|29240.8|23
1653146480000|2022-05-21 15:21:20|29353.5|29241.5|29349|29237|29353.5|29241.5|29345.8|29233.8|26
1653146490000|2022-05-21 15:21:30|29349.4|29237.4|29349.4|29237.4|29349.9|29237.9|29349.2|29237.2|17
1653146500000|2022-05-21 15:21:40|29349.3|29237.3|29349.3|29237.3|29349.8|29237.8|29349.3|29237.3|13
1653146510000|2022-05-21 15:21:50|29349.6|29237.6|29349.4|29237.4|29349.8|29237.8|29349.2|29237.2|7
1653146520000|2022-05-21 15:22:00|29349.5|29237.5|29349.8|29237.8|29350.1|29238.1|29349.5|29237.5|14
1653146530000|2022-05-21 15:22:10|29350.4|29238.4|29360.3|29248.3|29360.3|29248.3|29349.9|29237.9|31
1653146540000|2022-05-21 15:22:20|29360.2|29248.2|29359.7|29247.7|29364.6|29252.6|29359.7|29247.7|23
1653146550000|2022-05-21 15:22:30|29359.5|29247.5|29361.5|29249.5|29363.6|29251.6|29359.5|29247.5|34
1653146560000|2022-05-21 15:22:40|29361.9|29249.9|29363.7|29251.7|29363.7|29251.7|29360.9|29248.9|22
1653146570000|2022-05-21 15:22:50|29363.6|29251.6|29360.2|29248.2|29364|29252|29359.9|29247.9|20
1653146580000|2022-05-21 15:23:00|29361|29249|29361.7|29249.7|29362|29250|29361|29249|10
1653146590000|2022-05-21 15:23:10|29361.9|29249.9|29364|29252|29364.1|29252.1|29361.9|29249.9|25
1653146600000|2022-05-21 15:23:20|29364.1|29252.1|29364.5|29252.5|29364.5|29252.5|29363.8|29251.8|12
1653146610000|2022-05-21 15:23:30|29364.7|29252.7|29363.3|29251.3|29365.6|29253.6|29363.1|29251.1|31
1653146620000|2022-05-21 15:23:40|29363.4|29251.4|29364.7|29252.7|29365|29253|29363.2|29251.2|26
1653146630000|2022-05-21 15:23:50|29364.8|29252.8|29362.7|29250.7|29364.9|29252.9|29362.7|29250.7|13
1653146640000|2022-05-21 15:24:00|29362.1|29250.1|29353.1|29241.1|29363.6|29251.6|29352.1|29240.1|26
1653146650000|2022-05-21 15:24:10|29353.2|29241.2|29353|29241|29353.6|29241.6|29352.7|29240.7|22
1653146660000|2022-05-21 15:24:20|29352.8|29240.8|29351.8|29239.8|29353.2|29241.2|29351.8|29239.8|15
1653146670000|2022-05-21 15:24:30|29351.9|29239.9|29351.8|29239.8|29352.1|29240.1|29351.7|29239.7|9
1653146680000|2022-05-21 15:24:40|29351.9|29239.9|29351.7|29239.7|29352.2|29240.2|29351.7|29239.7|9
1653146690000|2022-05-21 15:24:50|29352.3|29240.3|29355|29243|29355.5|29243.5|29352.3|29240.3|27
1653146700000|2022-05-21 15:25:00|29355.1|29243.1|29353.5|29241.5|29355.4|29243.4|29352.8|29240.8|23
1653146710000|2022-05-21 15:25:10|29353.6|29241.6|29355.3|29243.3|29355.3|29243.3|29353.6|29241.6|18
1653146720000|2022-05-21 15:25:20|29355|29243|29354.5|29242.5|29355|29243|29354.3|29242.3|14
1653146730000|2022-05-21 15:25:30|29354.1|29242.1|29347.1|29235.1|29354.1|29242.1|29347.1|29235.1|16
1653146740000|2022-05-21 15:25:40|29346.2|29234.2|29330.8|29218.8|29347.7|29235.7|29330.8|29218.8|24
1653146750000|2022-05-21 15:25:50|29330.9|29218.9|29328.8|29216.8|29331|29219|29328.8|29216.8|17
1653146760000|2022-05-21 15:26:00|29329.2|29217.2|29330.4|29218.4|29330.7|29218.7|29328.3|29216.3|26
1653146770000|2022-05-21 15:26:10|29329.9|29217.9|29331|29219|29331.4|29219.4|29328.9|29216.9|29
1653146780000|2022-05-21 15:26:20|29330.9|29218.9|29333.9|29221.9|29334.9|29222.9|29329.5|29217.5|28
1653146790000|2022-05-21 15:26:30|29334|29222|29333.3|29221.3|29334.9|29222.9|29333.3|29221.3|15
1653146800000|2022-05-21 15:26:40|29333.6|29221.6|29331.4|29219.4|29334.7|29222.7|29331.4|29219.4|9
1653146810000|2022-05-21 15:26:50|29331.1|29219.1|29329.9|29217.9|29331.2|29219.2|29329.9|29217.9|7
1653146820000|2022-05-21 15:27:00|29330|29218|29330.1|29218.1|29331.3|29219.3|29329.9|29217.9|12
1653146830000|2022-05-21 15:27:10|29329.8|29217.8|29329.7|29217.7|29329.8|29217.8|29329.7|29217.7|6
1653146840000|2022-05-21 15:27:20|29329.5|29217.5|29328.3|29216.3|29331.7|29219.7|29328.3|29216.3|23
1653146850000|2022-05-21 15:27:30|29327.5|29215.5|29325.4|29213.4|29327.5|29215.5|29324.2|29212.2|21
1653146860000|2022-05-21 15:27:40|29325.5|29213.5|29328.6|29216.6|29328.6|29216.6|29325.4|29213.4|19
1653146870000|2022-05-21 15:27:50|29329.1|29217.1|29326|29214|29329.2|29217.2|29325.8|29213.8|10
1653146880000|2022-05-21 15:28:00|29325.9|29213.9|29327.1|29215.1|29328.7|29216.7|29324.8|29212.8|22
1653146890000|2022-05-21 15:28:10|29326.7|29214.7|29328.2|29216.2|29328.2|29216.2|29325.9|29213.9|7
1653146900000|2022-05-21 15:28:20|29328.1|29216.1|29327.4|29215.4|29328.1|29216.1|29326.4|29214.4|6
1653146910000|2022-05-21 15:28:30|29326.5|29214.5|29329.2|29217.2|29330|29218|29326|29214|19
1653146920000|2022-05-21 15:28:40|29329.3|29217.3|29332.8|29220.8|29333.5|29221.5|29328.7|29216.7|27
1653146930000|2022-05-21 15:28:50|29333.1|29221.1|29334.2|29222.2|29334.2|29222.2|29326.5|29214.5|27
1653146940000|2022-05-21 15:29:00|29334.9|29222.9|29324.5|29212.5|29334.9|29222.9|29323.8|29211.8|26
1653146950000|2022-05-21 15:29:10|29325.3|29213.3|29325.7|29213.7|29326.5|29214.5|29324.3|29212.3|22
1653146960000|2022-05-21 15:29:20|29326.5|29214.5|29330|29218|29330|29218|29323.1|29211.1|24
1653146970000|2022-05-21 15:29:30|29330.7|29218.7|29336.7|29224.7|29337.1|29225.1|29330.7|29218.7|25
1653146980000|2022-05-21 15:29:40|29336.4|29224.4|29335.9|29223.9|29336.6|29224.6|29335.9|29223.9|21
1653146990000|2022-05-21 15:29:50|29335.7|29223.7|29336.5|29224.5|29336.8|29224.8|29335.7|29223.7|18
1653147000000|2022-05-21 15:30:00|29336.6|29224.6|29336.7|29224.7|29337|29225|29336.5|29224.5|22
1653147010000|2022-05-21 15:30:10|29336.8|29224.8|29332.9|29220.9|29336.8|29224.8|29332.8|29220.8|17
1653147020000|2022-05-21 15:30:20|29332.8|29220.8|29329.3|29217.3|29332.8|29220.8|29329.3|29217.3|8
1653147030000|2022-05-21 15:30:30|29328.7|29216.7|29323.1|29211.1|29328.7|29216.7|29322.8|29210.8|17
1653147040000|2022-05-21 15:30:40|29322.7|29210.7|29324.4|29212.4|29324.4|29212.4|29322.7|29210.7|17
1653147050000|2022-05-21 15:30:50|29324.3|29212.3|29327.5|29215.5|29328|29216|29323.5|29211.5|18
1653147060000|2022-05-21 15:31:00|29326.5|29214.5|29326.2|29214.2|29327.4|29215.4|29324.8|29212.8|18
1653147070000|2022-05-21 15:31:10|29326.1|29214.1|29328.2|29216.2|29328.5|29216.5|29326.1|29214.1|19
1653147080000|2022-05-21 15:31:20|29327.9|29215.9|29328.8|29216.8|29328.8|29216.8|29325.9|29213.9|24
1653147090000|2022-05-21 15:31:30|29329.1|29217.1|29328.9|29216.9|29329.4|29217.4|29328.2|29216.2|21
1653147100000|2022-05-21 15:31:40|29329|29217|29336.3|29224.3|29336.3|29224.3|29329|29217|28
1653147110000|2022-05-21 15:31:50|29336.8|29224.8|29358.2|29246.2|29361.6|29249.6|29336.8|29224.8|37
1653147120000|2022-05-21 15:32:00|29358.1|29246.1|29360.4|29248.4|29360.5|29248.5|29357.5|29245.5|27
1653147130000|2022-05-21 15:32:10|29360.5|29248.5|29361.5|29249.5|29361.6|29249.6|29358.7|29246.7|26
1653147140000|2022-05-21 15:32:20|29361.7|29249.7|29371.1|29259.1|29372.2|29260.2|29361.7|29249.7|29
1653147150000|2022-05-21 15:32:30|29371.2|29259.2|29364|29252|29371.2|29259.2|29363.5|29251.5|25
1653147160000|2022-05-21 15:32:40|29365.3|29253.3|29364.4|29252.4|29367.6|29255.6|29364.4|29252.4|21
1653147170000|2022-05-21 15:32:50|29363.3|29251.3|29365.5|29253.5|29366.3|29254.3|29361.9|29249.9|13
1653147180000|2022-05-21 15:33:00|29365.2|29253.2|29363.4|29251.4|29366.3|29254.3|29363.4|29251.4|15
1653147190000|2022-05-21 15:33:10|29363.6|29251.6|29368|29256|29368|29256|29363.4|29251.4|13
1653147200000|2022-05-21 15:33:20|29367|29255|29382.4|29270.4|29382.5|29270.5|29367|29255|31
1653147210000|2022-05-21 15:33:30|29382.3|29270.3|29393.6|29281.6|29394.6|29282.6|29381|29269|33
1653147220000|2022-05-21 15:33:40|29397.9|29285.9|29405|29293|29405.2|29293.2|29397.7|29285.7|24
1653147230000|2022-05-21 15:33:50|29405.1|29293.1|29400|29288|29406|29294|29400|29288|22
1653147240000|2022-05-21 15:34:00|29400.2|29288.2|29394.5|29282.5|29400.2|29288.2|29394.5|29282.5|26
1653147250000|2022-05-21 15:34:10|29394.4|29282.4|29391.3|29279.3|29394.4|29282.4|29391|29279|22
1653147260000|2022-05-21 15:34:20|29392|29280|29399.9|29287.9|29399.9|29287.9|29392|29280|30
1653147270000|2022-05-21 15:34:30|29400.3|29288.3|29400.9|29288.9|29401.8|29289.8|29400.3|29288.3|27
1653147280000|2022-05-21 15:34:40|29400.6|29288.6|29400.6|29288.6|29401.2|29289.2|29398.6|29286.6|31
1653147290000|2022-05-21 15:34:50|29400.5|29288.5|29400.5|29288.5|29401|29289|29397.9|29285.9|23
1653147300000|2022-05-21 15:35:00|29400.4|29288.4|29394.9|29282.9|29401.2|29289.2|29394.9|29282.9|22
1653147310000|2022-05-21 15:35:10|29394.7|29282.7|29395|29283|29395.8|29283.8|29394|29282|11
1653147320000|2022-05-21 15:35:20|29394.8|29282.8|29397.7|29285.7|29397.8|29285.8|29394.7|29282.7|13
1653147330000|2022-05-21 15:35:30|29398.8|29286.8|29400|29288|29400|29288|29398.6|29286.6|7
1653147340000|2022-05-21 15:35:40|29400.1|29288.1|29398.9|29286.9|29400.1|29288.1|29398.7|29286.7|13
1653147350000|2022-05-21 15:35:50|29398.8|29286.8|29398.8|29286.8|29398.9|29286.9|29398.8|29286.8|5
1653147360000|2022-05-21 15:36:00|29399|29287|29400.6|29288.6|29400.6|29288.6|29397.9|29285.9|17
1653147370000|2022-05-21 15:36:10|29400.1|29288.1|29402.6|29290.6|29402.8|29290.8|29400.1|29288.1|19
1653147380000|2022-05-21 15:36:20|29403.1|29291.1|29404.1|29292.1|29405|29293|29402.6|29290.6|24
1653147390000|2022-05-21 15:36:30|29404.6|29292.6|29405.9|29293.9|29406.1|29294.1|29404|29292|27
1653147400000|2022-05-21 15:36:40|29406|29294|29404.9|29292.9|29406.5|29294.5|29404.9|29292.9|22
1653147410000|2022-05-21 15:36:50|29404.2|29292.2|29403.7|29291.7|29404.2|29292.2|29394.4|29282.4|30
1653147420000|2022-05-21 15:37:00|29403|29291|29402.6|29290.6|29403.5|29291.5|29399.2|29287.2|30
1653147430000|2022-05-21 15:37:10|29402.8|29290.8|29403.4|29291.4|29404.4|29292.4|29402.8|29290.8|25
1653147440000|2022-05-21 15:37:20|29402.8|29290.8|29399.8|29287.8|29403.3|29291.3|29399.5|29287.5|19
1653147450000|2022-05-21 15:37:30|29400.2|29288.2|29403.2|29291.2|29403.6|29291.6|29399.8|29287.8|26
1653147460000|2022-05-21 15:37:40|29403.5|29291.5|29404.5|29292.5|29404.9|29292.9|29403.5|29291.5|18
1653147470000|2022-05-21 15:37:50|29404.6|29292.6|29404.1|29292.1|29404.6|29292.6|29404.1|29292.1|6
1653147480000|2022-05-21 15:38:00|29404.3|29292.3|29406.9|29294.9|29406.9|29294.9|29403.6|29291.6|17
1653147490000|2022-05-21 15:38:10|29408.4|29296.4|29404.2|29292.2|29408.4|29296.4|29404.2|29292.2|21
1653147500000|2022-05-21 15:38:20|29405.7|29293.7|29405.8|29293.8|29405.9|29293.9|29405.2|29293.2|23
1653147510000|2022-05-21 15:38:30|29405.9|29293.9|29405.9|29293.9|29406.1|29294.1|29405.5|29293.5|16
1653147520000|2022-05-21 15:38:40|29406.2|29294.2|29412.2|29300.2|29412.2|29300.2|29406.2|29294.2|21
1653147530000|2022-05-21 15:38:50|29412.1|29300.1|29409.8|29297.8|29412.8|29300.8|29409.8|29297.8|19
1653147540000|2022-05-21 15:39:00|29409.7|29297.7|29406.2|29294.2|29409.9|29297.9|29406.2|29294.2|16
1653147550000|2022-05-21 15:39:10|29406.4|29294.4|29410|29298|29410|29298|29406.4|29294.4|18
1653147560000|2022-05-21 15:39:20|29410.7|29298.7|29411|29299|29411.2|29299.2|29410.6|29298.6|22
1653147570000|2022-05-21 15:39:30|29410.9|29298.9|29406.5|29294.5|29411|29299|29406.5|29294.5|20
1653147580000|2022-05-21 15:39:40|29406.4|29294.4|29405.6|29293.6|29406.8|29294.8|29405|29293|14
1653147590000|2022-05-21 15:39:50|29405.9|29293.9|29405.6|29293.6|29405.9|29293.9|29404.1|29292.1|19
1653147600000|2022-05-21 15:40:00|29406.8|29294.8|29408.1|29296.1|29409.8|29297.8|29406.8|29294.8|25
1653147610000|2022-05-21 15:40:10|29408.3|29296.3|29408.5|29296.5|29408.5|29296.5|29406.7|29294.7|25
1653147620000|2022-05-21 15:40:20|29408.6|29296.6|29411.3|29299.3|29412.3|29300.3|29408|29296|26
1653147630000|2022-05-21 15:40:30|29411.9|29299.9|29408.7|29296.7|29412.4|29300.4|29408.7|29296.7|24
1653147640000|2022-05-21 15:40:40|29408.3|29296.3|29409.2|29297.2|29410.1|29298.1|29408.3|29296.3|22
1653147650000|2022-05-21 15:40:50|29408.9|29296.9|29408.9|29296.9|29409.1|29297.1|29408.5|29296.5|9
1653147660000|2022-05-21 15:41:00|29409|29297|29399.3|29287.3|29409|29297|29399.3|29287.3|19
1653147670000|2022-05-21 15:41:10|29400|29288|29398.5|29286.5|29400|29288|29394.5|29282.5|16
1653147680000|2022-05-21 15:41:20|29399.4|29287.4|29395.9|29283.9|29400.3|29288.3|29395.9|29283.9|19
1653147690000|2022-05-21 15:41:30|29396.1|29284.1|29396.3|29284.3|29397|29285|29396|29284|14
1653147700000|2022-05-21 15:41:40|29396.2|29284.2|29395.4|29283.4|29396.4|29284.4|29394.8|29282.8|18
1653147710000|2022-05-21 15:41:50|29395.6|29283.6|29393.1|29281.1|29395.8|29283.8|29392.1|29280.1|17
1653147720000|2022-05-21 15:42:00|29391.9|29279.9|29394.3|29282.3|29394.3|29282.3|29391.5|29279.5|26
1653147730000|2022-05-21 15:42:10|29394|29282|29390.8|29278.8|29394|29282|29390.7|29278.7|11
1653147740000|2022-05-21 15:42:20|29390.9|29278.9|29401.5|29289.5|29401.5|29289.5|29390.7|29278.7|23
1653147750000|2022-05-21 15:42:30|29401|29289|29400.1|29288.1|29401.1|29289.1|29399.9|29287.9|23
1653147760000|2022-05-21 15:42:40|29400.2|29288.2|29395.2|29283.2|29400.4|29288.4|29395.2|29283.2|16
1653147770000|2022-05-21 15:42:50|29395.3|29283.3|29394.8|29282.8|29396.1|29284.1|29394.7|29282.7|8
1653147780000|2022-05-21 15:43:00|29395|29283|29405.4|29293.4|29405.4|29293.4|29394.9|29282.9|9
1653147790000|2022-05-21 15:43:10|29406.4|29294.4|29411.9|29299.9|29412.1|29300.1|29406.4|29294.4|27
1653147800000|2022-05-21 15:43:20|29411.7|29299.7|29411.3|29299.3|29411.7|29299.7|29411.3|29299.3|9
1653147810000|2022-05-21 15:43:30|29410.5|29298.5|29410.4|29298.4|29411|29299|29409.7|29297.7|15
1653147820000|2022-05-21 15:43:40|29409.6|29297.6|29410|29298|29410|29298|29408.7|29296.7|27
1653147830000|2022-05-21 15:43:50|29410.1|29298.1|29411.8|29299.8|29412.3|29300.3|29410.1|29298.1|22
1653147840000|2022-05-21 15:44:00|29411.7|29299.7|29410.9|29298.9|29411.7|29299.7|29409.7|29297.7|28
1653147850000|2022-05-21 15:44:10|29411.2|29299.2|29412|29300|29412|29300|29411|29299|18
1653147860000|2022-05-21 15:44:20|29412.1|29300.1|29412.2|29300.2|29412.5|29300.5|29412|29300|21
1653147870000|2022-05-21 15:44:30|29412|29300|29412.3|29300.3|29412.4|29300.4|29411.7|29299.7|21
1653147880000|2022-05-21 15:44:40|29412.2|29300.2|29411.2|29299.2|29412.4|29300.4|29410.5|29298.5|20
1653147890000|2022-05-21 15:44:50|29411.5|29299.5|29411.2|29299.2|29411.5|29299.5|29410.6|29298.6|9
1653147900000|2022-05-21 15:45:00|29410.5|29298.5|29411.2|29299.2|29411.7|29299.7|29410.3|29298.3|19
1653147910000|2022-05-21 15:45:10|29410.9|29298.9|29410.9|29298.9|29411.2|29299.2|29410.4|29298.4|15
1653147920000|2022-05-21 15:45:20|29410.7|29298.7|29411.3|29299.3|29411.5|29299.5|29410.5|29298.5|21
1653147930000|2022-05-21 15:45:30|29411.4|29299.4|29414|29302|29415.3|29303.3|29411.4|29299.4|22
1653147940000|2022-05-21 15:45:40|29413.7|29301.7|29410.5|29298.5|29413.8|29301.8|29410.5|29298.5|16
1653147950000|2022-05-21 15:45:50|29410.6|29298.6|29410.2|29298.2|29411.5|29299.5|29410|29298|16
1653147960000|2022-05-21 15:46:00|29410.4|29298.4|29404.6|29292.6|29410.4|29298.4|29404.1|29292.1|14
1653147970000|2022-05-21 15:46:10|29403.8|29291.8|29404.6|29292.6|29404.6|29292.6|29403.8|29291.8|3
1653147980000|2022-05-21 15:46:20|29404.4|29292.4|29401.6|29289.6|29404.4|29292.4|29401.4|29289.4|14
1653147990000|2022-05-21 15:46:30|29401.9|29289.9|29401|29289|29402.7|29290.7|29401|29289|25
1653148000000|2022-05-21 15:46:40|29400.7|29288.7|29407.8|29295.8|29407.8|29295.8|29400.7|29288.7|24
1653148010000|2022-05-21 15:46:50|29408.1|29296.1|29407.8|29295.8|29409.6|29297.6|29407.7|29295.7|26
1653148020000|2022-05-21 15:47:00|29407.7|29295.7|29408.1|29296.1|29408.1|29296.1|29407.7|29295.7|8
1653148030000|2022-05-21 15:47:10|29409.1|29297.1|29409.5|29297.5|29409.8|29297.8|29409.1|29297.1|17
1653148040000|2022-05-21 15:47:20|29409.6|29297.6|29409.4|29297.4|29409.6|29297.6|29409.2|29297.2|8
1653148050000|2022-05-21 15:47:30|29409.2|29297.2|29409.4|29297.4|29409.6|29297.6|29409.2|29297.2|15
1653148060000|2022-05-21 15:47:40|29409.3|29297.3|29409.4|29297.4|29409.6|29297.6|29408.1|29296.1|17
1653148070000|2022-05-21 15:47:50|29409.9|29297.9|29410.2|29298.2|29410.2|29298.2|29409.8|29297.8|9
1653148080000|2022-05-21 15:48:00|29410|29298|29410.2|29298.2|29410.9|29298.9|29410|29298|8
1653148090000|2022-05-21 15:48:10|29410.7|29298.7|29409.7|29297.7|29410.7|29298.7|29409.5|29297.5|10
1653148100000|2022-05-21 15:48:20|29409.8|29297.8|29409.4|29297.4|29409.8|29297.8|29409.2|29297.2|12
1653148110000|2022-05-21 15:48:30|29409.3|29297.3|29409.8|29297.8|29409.8|29297.8|29409.2|29297.2|11
1653148120000|2022-05-21 15:48:40|29409.4|29297.4|29409.3|29297.3|29409.5|29297.5|29409.3|29297.3|9
1653148130000|2022-05-21 15:48:50|29409.4|29297.4|29410.6|29298.6|29410.8|29298.8|29408.7|29296.7|17
1653148140000|2022-05-21 15:49:00|29410.7|29298.7|29408.9|29296.9|29410.7|29298.7|29408.9|29296.9|19
1653148150000|2022-05-21 15:49:10|29408.1|29296.1|29403.1|29291.1|29408.1|29296.1|29403|29291|9
1653148160000|2022-05-21 15:49:20|29402.4|29290.4|29399.9|29287.9|29402.4|29290.4|29399.9|29287.9|21
1653148170000|2022-05-21 15:49:30|29399.7|29287.7|29435.8|29323.8|29448|29336|29399.6|29287.6|34
1653148180000|2022-05-21 15:49:40|29438|29326|29454.7|29342.7|29454.9|29342.9|29438|29326|34
1653148190000|2022-05-21 15:49:50|29452.5|29340.5|29451.7|29339.7|29460.6|29348.6|29445.5|29333.5|36
1653148200000|2022-05-21 15:50:00|29451.8|29339.8|29466.2|29354.2|29466.2|29354.2|29448.2|29336.2|36
1653148210000|2022-05-21 15:50:10|29465.8|29353.8|29471.8|29359.8|29471.9|29359.9|29460.5|29348.5|33
1653148220000|2022-05-21 15:50:20|29473.1|29361.1|29473.4|29361.4|29475.5|29363.5|29472.6|29360.6|27
1653148230000|2022-05-21 15:50:30|29473.7|29361.7|29482.8|29370.8|29493.7|29381.7|29473|29361|30
1653148240000|2022-05-21 15:50:40|29481.9|29369.9|29477|29365|29481.9|29369.9|29475.8|29363.8|31
1653148250000|2022-05-21 15:50:50|29477.2|29365.2|29470.4|29358.4|29477.2|29365.2|29470.4|29358.4|31
1653148260000|2022-05-21 15:51:00|29470.2|29358.2|29466.3|29354.3|29470.2|29358.2|29465.9|29353.9|20
1653148270000|2022-05-21 15:51:10|29462.6|29350.6|29464.8|29352.8|29465.3|29353.3|29462.6|29350.6|19
1653148280000|2022-05-21 15:51:20|29465.2|29353.2|29458.5|29346.5|29465.2|29353.2|29458.2|29346.2|22
1653148290000|2022-05-21 15:51:30|29464.2|29352.2|29498.5|29386.5|29514.2|29402.2|29464.2|29352.2|37
1653148300000|2022-05-21 15:51:40|29497.3|29385.3|29502.5|29390.5|29504.6|29392.6|29496.4|29384.4|29
1653148310000|2022-05-21 15:51:50|29502.6|29390.6|29512.7|29400.7|29521.5|29409.5|29502.6|29390.6|28
1653148320000|2022-05-21 15:52:00|29511.7|29399.7|29532.7|29420.7|29532.7|29420.7|29510|29398|38
1653148330000|2022-05-21 15:52:10|29537|29425|29525.3|29413.3|29538.3|29426.3|29524.4|29412.4|34
1653148340000|2022-05-21 15:52:20|29524.6|29412.6|29535.8|29423.8|29536.5|29424.5|29524.6|29412.6|29
1653148350000|2022-05-21 15:52:30|29536.6|29424.6|29546.2|29434.2|29549.8|29437.8|29536|29424|23
1653148360000|2022-05-21 15:52:40|29546.3|29434.3|29543.1|29431.1|29546.3|29434.3|29537.6|29425.6|33
1653148370000|2022-05-21 15:52:50|29543.4|29431.4|29544.1|29432.1|29548.9|29436.9|29543.2|29431.2|30
1653148380000|2022-05-21 15:53:00|29543.3|29431.3|29549.3|29437.3|29549.3|29437.3|29541.9|29429.9|23
1653148390000|2022-05-21 15:53:10|29548.8|29436.8|29590.3|29478.3|29599.2|29487.2|29548.8|29436.8|36
1653148400000|2022-05-21 15:53:20|29588.5|29476.5|29564.2|29452.2|29588.5|29476.5|29562.6|29450.6|36
1653148410000|2022-05-21 15:53:30|29563.7|29451.7|29571.9|29459.9|29572.5|29460.5|29553.8|29441.8|38
1653148420000|2022-05-21 15:53:40|29571.6|29459.6|29571.5|29459.5|29576.8|29464.8|29567.6|29455.6|37
1653148430000|2022-05-21 15:53:50|29571.2|29459.2|29591.7|29479.7|29593.8|29481.8|29570.6|29458.6|35
1653148440000|2022-05-21 15:54:00|29591.1|29479.1|29632.3|29520.3|29632.3|29520.3|29589.5|29477.5|36
1653148450000|2022-05-21 15:54:10|29633.5|29521.5|29649.4|29537.4|29652.8|29540.8|29631.9|29519.9|38
1653148460000|2022-05-21 15:54:20|29648.8|29536.8|29606.1|29494.1|29649.1|29537.1|29606.1|29494.1|38
1653148470000|2022-05-21 15:54:30|29604.4|29492.4|29594.9|29482.9|29607.6|29495.6|29589.2|29477.2|39
1653148480000|2022-05-21 15:54:40|29595.2|29483.2|29595.4|29483.4|29597|29485|29593|29481|32
1653148490000|2022-05-21 15:54:50|29595.6|29483.6|29585.1|29473.1|29595.7|29483.7|29585.1|29473.1|14
1653148500000|2022-05-21 15:55:00|29585|29473|29575.3|29463.3|29585.1|29473.1|29575.3|29463.3|28
1653148510000|2022-05-21 15:55:10|29573.5|29461.5|29560.9|29448.9|29573.7|29461.7|29560.9|29448.9|31
1653148520000|2022-05-21 15:55:20|29561.3|29449.3|29561.7|29449.7|29562.5|29450.5|29559.1|29447.1|27
1653148530000|2022-05-21 15:55:30|29560.8|29448.8|29558.2|29446.2|29560.8|29448.8|29556.4|29444.4|27
1653148540000|2022-05-21 15:55:40|29558.4|29446.4|29559.7|29447.7|29562.9|29450.9|29558.1|29446.1|20
1653148550000|2022-05-21 15:55:50|29560|29448|29562.4|29450.4|29562.6|29450.6|29560|29448|23
1653148560000|2022-05-21 15:56:00|29562.3|29450.3|29557.2|29445.2|29563|29451|29555.5|29443.5|19
1653148570000|2022-05-21 15:56:10|29557.3|29445.3|29555.7|29443.7|29557.9|29445.9|29555.6|29443.6|14
1653148580000|2022-05-21 15:56:20|29555.8|29443.8|29553.4|29441.4|29555.8|29443.8|29553.4|29441.4|19
1653148590000|2022-05-21 15:56:30|29553.3|29441.3|29553.3|29441.3|29556.8|29444.8|29552.7|29440.7|22
1653148600000|2022-05-21 15:56:40|29553.4|29441.4|29556.2|29444.2|29557.9|29445.9|29553.4|29441.4|11
1653148610000|2022-05-21 15:56:50|29555.6|29443.6|29555.5|29443.5|29558.4|29446.4|29555.4|29443.4|20
1653148620000|2022-05-21 15:57:00|29555.6|29443.6|29563.4|29451.4|29564.6|29452.6|29555.4|29443.4|17
1653148630000|2022-05-21 15:57:10|29562.7|29450.7|29559|29447|29562.7|29450.7|29555.7|29443.7|16
1653148640000|2022-05-21 15:57:20|29558.9|29446.9|29558.9|29446.9|29558.9|29446.9|29557.6|29445.6|13
1653148650000|2022-05-21 15:57:30|29558.8|29446.8|29572.1|29460.1|29572.1|29460.1|29556.3|29444.3|30
1653148660000|2022-05-21 15:57:40|29572.9|29460.9|29574.8|29462.8|29575.3|29463.3|29572.9|29460.9|28
1653148670000|2022-05-21 15:57:50|29574.5|29462.5|29568.3|29456.3|29578.4|29466.4|29568.1|29456.1|33
1653148680000|2022-05-21 15:58:00|29568|29456|29567.9|29455.9|29568.7|29456.7|29566.3|29454.3|31
1653148690000|2022-05-21 15:58:10|29567.5|29455.5|29568.8|29456.8|29569.3|29457.3|29567.5|29455.5|18
1653148700000|2022-05-21 15:58:20|29568.6|29456.6|29563.2|29451.2|29570.5|29458.5|29562.4|29450.4|27
1653148710000|2022-05-21 15:58:30|29563.7|29451.7|29559.3|29447.3|29563.7|29451.7|29555.9|29443.9|23
1653148720000|2022-05-21 15:58:40|29559.5|29447.5|29556.2|29444.2|29559.5|29447.5|29554.6|29442.6|25
1653148730000|2022-05-21 15:58:50|29556.1|29444.1|29551.6|29439.6|29556.1|29444.1|29551.1|29439.1|31
1653148740000|2022-05-21 15:59:00|29551.7|29439.7|29538.8|29426.8|29551.7|29439.7|29538.8|29426.8|31
1653148750000|2022-05-21 15:59:10|29538.6|29426.6|29553.6|29441.6|29554.2|29442.2|29537.1|29425.1|26
1653148760000|2022-05-21 15:59:20|29553.7|29441.7|29564.5|29452.5|29568.8|29456.8|29553.7|29441.7|29
1653148770000|2022-05-21 15:59:30|29564.2|29452.2|29570.6|29458.6|29572.4|29460.4|29564.2|29452.2|30
1653148780000|2022-05-21 15:59:40|29570.4|29458.4|29571.2|29459.2|29571.5|29459.5|29569.1|29457.1|25
1653148790000|2022-05-21 15:59:50|29570.3|29458.3|29566.4|29454.4|29570.3|29458.3|29566.4|29454.4|22
1653148800000|2022-05-21 16:00:00|29566.9|29454.9|29565.1|29453.1|29566.9|29454.9|29564.4|29452.4|26
1653148810000|2022-05-21 16:00:10|29565|29453|29553.4|29441.4|29565.9|29453.9|29553.4|29441.4|24
1653148820000|2022-05-21 16:00:20|29552.3|29440.3|29560.7|29448.7|29561|29449|29551.4|29439.4|37
1653148830000|2022-05-21 16:00:30|29561.1|29449.1|29554.6|29442.6|29562.4|29450.4|29553.9|29441.9|26
1653148840000|2022-05-21 16:00:40|29554.1|29442.1|29543|29431|29554.5|29442.5|29542.9|29430.9|28
1653148850000|2022-05-21 16:00:50|29543.3|29431.3|29543.2|29431.2|29544.5|29432.5|29543.2|29431.2|22
1653148860000|2022-05-21 16:01:00|29543.3|29431.3|29542.6|29430.6|29544.7|29432.7|29542.3|29430.3|21
1653148870000|2022-05-21 16:01:10|29542.8|29430.8|29535.6|29423.6|29542.8|29430.8|29535.6|29423.6|13
1653148880000|2022-05-21 16:01:20|29536.3|29424.3|29537.8|29425.8|29537.8|29425.8|29535.4|29423.4|20
1653148890000|2022-05-21 16:01:30|29537.6|29425.6|29535.8|29423.8|29538.8|29426.8|29535.8|29423.8|15
1653148900000|2022-05-21 16:01:40|29535.7|29423.7|29535.9|29423.9|29537.2|29425.2|29535.7|29423.7|19
1653148910000|2022-05-21 16:01:50|29535.8|29423.8|29535.8|29423.8|29535.9|29423.9|29535.6|29423.6|7
1653148920000|2022-05-21 16:02:00|29537.1|29425.1|29540.5|29428.5|29541.2|29429.2|29537|29425|20
1653148930000|2022-05-21 16:02:10|29540.7|29428.7|29531.9|29419.9|29540.7|29428.7|29531.8|29419.8|22
1653148940000|2022-05-21 16:02:20|29531.8|29419.8|29528.7|29416.7|29532.5|29420.5|29527.7|29415.7|21
1653148950000|2022-05-21 16:02:30|29527.5|29415.5|29525.7|29413.7|29527.5|29415.5|29524.8|29412.8|24
1653148960000|2022-05-21 16:02:40|29525.5|29413.5|29530.6|29418.6|29532.7|29420.7|29525.5|29413.5|28
1653148970000|2022-05-21 16:02:50|29531.1|29419.1|29534.8|29422.8|29535.6|29423.6|29530.7|29418.7|28
1653148980000|2022-05-21 16:03:00|29535|29423|29542|29430|29542.7|29430.7|29534.9|29422.9|38
1653148990000|2022-05-21 16:03:10|29540.9|29428.9|29543.3|29431.3|29543.9|29431.9|29539.9|29427.9|28
1653149000000|2022-05-21 16:03:20|29543.5|29431.5|29559.2|29447.2|29560.6|29448.6|29543.2|29431.2|29
1653149010000|2022-05-21 16:03:30|29560.3|29448.3|29573.8|29461.8|29574.1|29462.1|29560.3|29448.3|29
1653149020000|2022-05-21 16:03:40|29573.9|29461.9|29581.5|29469.5|29581.7|29469.7|29573.9|29461.9|28
1653149030000|2022-05-21 16:03:50|29580.7|29468.7|29592.5|29480.5|29595.7|29483.7|29580.7|29468.7|34
1653149040000|2022-05-21 16:04:00|29592.9|29480.9|29602|29490|29602.9|29490.9|29590.2|29478.2|32
1653149050000|2022-05-21 16:04:10|29602.5|29490.5|29602.8|29490.8|29602.8|29490.8|29601.3|29489.3|33
1653149060000|2022-05-21 16:04:20|29602.6|29490.6|29602|29490|29604.7|29492.7|29601.1|29489.1|30
1653149070000|2022-05-21 16:04:30|29602.8|29490.8|29585.3|29473.3|29604.6|29492.6|29585.3|29473.3|35
1653149080000|2022-05-21 16:04:40|29585.1|29473.1|29600.7|29488.7|29600.7|29488.7|29585.1|29473.1|36
1653149090000|2022-05-21 16:04:50|29600.5|29488.5|29615.6|29503.6|29616.7|29504.7|29600.2|29488.2|31
1653149100000|2022-05-21 16:05:00|29615.4|29503.4|29620.3|29508.3|29620.3|29508.3|29614.4|29502.4|34
1653149110000|2022-05-21 16:05:10|29620.5|29508.5|29635.1|29523.1|29641.5|29529.5|29620.3|29508.3|38
1653149120000|2022-05-21 16:05:20|29632.4|29520.4|29632.4|29520.4|29638.4|29526.4|29632.3|29520.3|32
1653149130000|2022-05-21 16:05:30|29634.4|29522.4|29620.4|29508.4|29634.7|29522.7|29620.4|29508.4|31
1653149140000|2022-05-21 16:05:40|29620|29508|29608.3|29496.3|29620|29508|29607|29495|33
1653149150000|2022-05-21 16:05:50|29608.4|29496.4|29606.5|29494.5|29608.9|29496.9|29606.4|29494.4|22
1653149160000|2022-05-21 16:06:00|29606.7|29494.7|29605.6|29493.6|29612.9|29500.9|29605.6|29493.6|28
1653149170000|2022-05-21 16:06:10|29607.9|29495.9|29601.1|29489.1|29608.4|29496.4|29601.1|29489.1|30
1653149180000|2022-05-21 16:06:20|29601.2|29489.2|29601.4|29489.4|29601.9|29489.9|29601.2|29489.2|18
1653149190000|2022-05-21 16:06:30|29601.3|29489.3|29600.1|29488.1|29602.6|29490.6|29599.9|29487.9|20
1653149200000|2022-05-21 16:06:40|29599.9|29487.9|29599.4|29487.4|29600|29488|29599.2|29487.2|22
1653149210000|2022-05-21 16:06:50|29599.5|29487.5|29599.5|29487.5|29600.5|29488.5|29595.6|29483.6|35
1653149220000|2022-05-21 16:07:00|29599.7|29487.7|29595.7|29483.7|29599.7|29487.7|29595.1|29483.1|25
1653149230000|2022-05-21 16:07:10|29595.5|29483.5|29607.2|29495.2|29607.2|29495.2|29587.4|29475.4|37
1653149240000|2022-05-21 16:07:20|29607.8|29495.8|29609.6|29497.6|29610.1|29498.1|29604.3|29492.3|31
1653149250000|2022-05-21 16:07:30|29609.5|29497.5|29599.2|29487.2|29609.5|29497.5|29599.2|29487.2|23
1653149260000|2022-05-21 16:07:40|29600|29488|29610.3|29498.3|29610.3|29498.3|29600|29488|34
1653149270000|2022-05-21 16:07:50|29610.7|29498.7|29615.3|29503.3|29617.9|29505.9|29610.4|29498.4|30
1653149280000|2022-05-21 16:08:00|29615.5|29503.5|29620.4|29508.4|29621.3|29509.3|29614.4|29502.4|28
1653149290000|2022-05-21 16:08:10|29620.7|29508.7|29620.5|29508.5|29621.2|29509.2|29619.1|29507.1|20
1653149300000|2022-05-21 16:08:20|29621.2|29509.2|29620.9|29508.9|29622|29510|29619.3|29507.3|21
1653149310000|2022-05-21 16:08:30|29620.8|29508.8|29611.9|29499.9|29620.8|29508.8|29609.1|29497.1|27
1653149320000|2022-05-21 16:08:40|29612|29500|29612.8|29500.8|29613.5|29501.5|29611.5|29499.5|18
1653149330000|2022-05-21 16:08:50|29613|29501|29610.3|29498.3|29618.5|29506.5|29610.3|29498.3|34
1653149340000|2022-05-21 16:09:00|29610.1|29498.1|29611.2|29499.2|29611.3|29499.3|29610.1|29498.1|14
1653149350000|2022-05-21 16:09:10|29611.5|29499.5|29614.5|29502.5|29615.8|29503.8|29611.4|29499.4|21
1653149360000|2022-05-21 16:09:20|29614.6|29502.6|29610.9|29498.9|29614.7|29502.7|29610.7|29498.7|31
1653149370000|2022-05-21 16:09:30|29610.8|29498.8|29613.9|29501.9|29614.6|29502.6|29609.6|29497.6|27
1653149380000|2022-05-21 16:09:40|29613.3|29501.3|29606.8|29494.8|29614.1|29502.1|29605.7|29493.7|28
1653149390000|2022-05-21 16:09:50|29607.5|29495.5|29603.2|29491.2|29607.5|29495.5|29599.4|29487.4|36
1653149400000|2022-05-21 16:10:00|29602.4|29490.4|29606.3|29494.3|29606.5|29494.5|29600.8|29488.8|28
1653149410000|2022-05-21 16:10:10|29606.5|29494.5|29613.1|29501.1|29615.4|29503.4|29606|29494|28
1653149420000|2022-05-21 16:10:20|29613.2|29501.2|29615|29503|29616.4|29504.4|29613.1|29501.1|30
1653149430000|2022-05-21 16:10:30|29615.1|29503.1|29612.1|29500.1|29615.5|29503.5|29608.7|29496.7|19
1653149440000|2022-05-21 16:10:40|29612.8|29500.8|29615.5|29503.5|29616.8|29504.8|29612.8|29500.8|29
1653149450000|2022-05-21 16:10:50|29615.7|29503.7|29615.9|29503.9|29616.4|29504.4|29611.9|29499.9|34
1653149460000|2022-05-21 16:11:00|29616.3|29504.3|29615.7|29503.7|29617.3|29505.3|29615.2|29503.2|27
1653149470000|2022-05-21 16:11:10|29616.1|29504.1|29612.5|29500.5|29616.1|29504.1|29612.5|29500.5|11
1653149480000|2022-05-21 16:11:20|29612.2|29500.2|29615.9|29503.9|29615.9|29503.9|29611.3|29499.3|27
1653149490000|2022-05-21 16:11:30|29616.1|29504.1|29615.9|29503.9|29617.6|29505.6|29611.7|29499.7|28
1653149500000|2022-05-21 16:11:40|29615.5|29503.5|29615.3|29503.3|29616.1|29504.1|29612.1|29500.1|30
1653149510000|2022-05-21 16:11:50|29615.2|29503.2|29616|29504|29618.4|29506.4|29613.9|29501.9|27
1653149520000|2022-05-21 16:12:00|29616.2|29504.2|29615.1|29503.1|29616.2|29504.2|29615.1|29503.1|13
1653149530000|2022-05-21 16:12:10|29615.5|29503.5|29612.6|29500.6|29615.5|29503.5|29611.2|29499.2|30
1653149540000|2022-05-21 16:12:20|29612.1|29500.1|29611.9|29499.9|29612.8|29500.8|29611.5|29499.5|19
1653149550000|2022-05-21 16:12:30|29612.1|29500.1|29610|29498|29612.8|29500.8|29610|29498|20
1653149560000|2022-05-21 16:12:40|29610.5|29498.5|29629.5|29517.5|29631.5|29519.5|29610.2|29498.2|30
1653149570000|2022-05-21 16:12:50|29629.4|29517.4|29628.4|29516.4|29629.4|29517.4|29628.2|29516.2|23
1653149580000|2022-05-21 16:13:00|29628|29516|29651.4|29539.4|29651.4|29539.4|29627.4|29515.4|31
1653149590000|2022-05-21 16:13:10|29652.2|29540.2|29659.9|29547.9|29663.2|29551.2|29651.9|29539.9|40
1653149600000|2022-05-21 16:13:20|29660.2|29548.2|29645.9|29533.9|29661.2|29549.2|29645.6|29533.6|32
1653149610000|2022-05-21 16:13:30|29643.4|29531.4|29652.8|29540.8|29653.4|29541.4|29643.4|29531.4|29
1653149620000|2022-05-21 16:13:40|29652.4|29540.4|29654.4|29542.4|29654.6|29542.6|29650.2|29538.2|33
1653149630000|2022-05-21 16:13:50|29653.8|29541.8|29659.1|29547.1|29659.1|29547.1|29653.6|29541.6|33
1653149640000|2022-05-21 16:14:00|29659|29547|29638|29526|29659|29547|29637.6|29525.6|36
1653149650000|2022-05-21 16:14:10|29637.7|29525.7|29626.4|29514.4|29637.7|29525.7|29625.4|29513.4|34
1653149660000|2022-05-21 16:14:20|29625.7|29513.7|29607.2|29495.2|29625.7|29513.7|29606.7|29494.7|33
1653149670000|2022-05-21 16:14:30|29607.6|29495.6|29600.5|29488.5|29607.7|29495.7|29598.5|29486.5|33
1653149680000|2022-05-21 16:14:40|29603.3|29491.3|29591.5|29479.5|29603.3|29491.3|29591|29479|30
1653149690000|2022-05-21 16:14:50|29592.7|29480.7|29597.5|29485.5|29598|29486|29591.7|29479.7|23
1653149700000|2022-05-21 16:15:00|29597.6|29485.6|29597.5|29485.5|29597.7|29485.7|29597.1|29485.1|14
1653149710000|2022-05-21 16:15:10|29598.4|29486.4|29598.6|29486.6|29598.8|29486.8|29598.2|29486.2|21
1653149720000|2022-05-21 16:15:20|29598.4|29486.4|29598.1|29486.1|29598.4|29486.4|29597|29485|22
1653149730000|2022-05-21 16:15:30|29597.9|29485.9|29598.7|29486.7|29599.8|29487.8|29597.8|29485.8|21
1653149740000|2022-05-21 16:15:40|29598.5|29486.5|29598.6|29486.6|29598.9|29486.9|29598.3|29486.3|15
1653149750000|2022-05-21 16:15:50|29598.4|29486.4|29598.8|29486.8|29598.9|29486.9|29598|29486|14
1653149760000|2022-05-21 16:16:00|29599|29487|29593.8|29481.8|29599|29487|29593.8|29481.8|16
1653149770000|2022-05-21 16:16:10|29591.5|29479.5|29583.4|29471.4|29595.1|29483.1|29583.4|29471.4|21
1653149780000|2022-05-21 16:16:20|29581.8|29469.8|29567.5|29455.5|29581.8|29469.8|29566.5|29454.5|31
1653149790000|2022-05-21 16:16:30|29567.4|29455.4|29566.5|29454.5|29568.5|29456.5|29566.5|29454.5|23
1653149800000|2022-05-21 16:16:40|29566.9|29454.9|29573.4|29461.4|29573.4|29461.4|29563|29451|31
1653149810000|2022-05-21 16:16:50|29574|29462|29584.8|29472.8|29585.7|29473.7|29573.5|29461.5|32
1653149820000|2022-05-21 16:17:00|29583.5|29471.5|29567.9|29455.9|29583.5|29471.5|29567.9|29455.9|31
1653149830000|2022-05-21 16:17:10|29568.5|29456.5|29568|29456|29568.6|29456.6|29565.2|29453.2|31
1653149840000|2022-05-21 16:17:20|29567.7|29455.7|29566.4|29454.4|29567.7|29455.7|29564.9|29452.9|33
1653149850000|2022-05-21 16:17:30|29566.5|29454.5|29564.3|29452.3|29567.1|29455.1|29563.6|29451.6|29
1653149860000|2022-05-21 16:17:40|29564.1|29452.1|29563.9|29451.9|29565.2|29453.2|29562.2|29450.2|20
1653149870000|2022-05-21 16:17:50|29564.3|29452.3|29566.3|29454.3|29571|29459|29564.3|29452.3|24
1653149880000|2022-05-21 16:18:00|29566.4|29454.4|29565.6|29453.6|29568|29456|29563.9|29451.9|30
1653149890000|2022-05-21 16:18:10|29565.4|29453.4|29565.7|29453.7|29566.2|29454.2|29565.2|29453.2|29
1653149900000|2022-05-21 16:18:20|29565.6|29453.6|29565.3|29453.3|29566.3|29454.3|29565.1|29453.1|24
1653149910000|2022-05-21 16:18:30|29565.4|29453.4|29557.1|29445.1|29565.4|29453.4|29556.9|29444.9|26
1653149920000|2022-05-21 16:18:40|29556.8|29444.8|29552.5|29440.5|29557.2|29445.2|29545.6|29433.6|23
1653149930000|2022-05-21 16:18:50|29552.9|29440.9|29546.9|29434.9|29552.9|29440.9|29546.8|29434.8|27
1653149940000|2022-05-21 16:19:00|29547.3|29435.3|29533.1|29421.1|29548.1|29436.1|29533|29421|24
1653149950000|2022-05-21 16:19:10|29532.8|29420.8|29531.4|29419.4|29535.4|29423.4|29530.6|29418.6|29
1653149960000|2022-05-21 16:19:20|29531.5|29419.5|29531.3|29419.3|29532.9|29420.9|29530.1|29418.1|31
1653149970000|2022-05-21 16:19:30|29531.1|29419.1|29531|29419|29531.1|29419.1|29528|29416|28
1653149980000|2022-05-21 16:19:40|29530.9|29418.9|29525.2|29413.2|29531.2|29419.2|29525|29413|33
1653149990000|2022-05-21 16:19:50|29525.7|29413.7|29521.5|29409.5|29525.7|29413.7|29521|29409|26
1653150000000|2022-05-21 16:20:00|29522.3|29410.3|29528|29416|29528|29416|29522.3|29410.3|34
1653150010000|2022-05-21 16:20:10|29529.4|29417.4|29546|29434|29546|29434|29527.3|29415.3|37
1653150020000|2022-05-21 16:20:20|29546.5|29434.5|29553.8|29441.8|29557.6|29445.6|29546.5|29434.5|30
1653150030000|2022-05-21 16:20:30|29553.6|29441.6|29544.9|29432.9|29554.2|29442.2|29544.9|29432.9|32
1653150040000|2022-05-21 16:20:40|29545.4|29433.4|29527.6|29415.6|29545.4|29433.4|29526.6|29414.6|24
1653150050000|2022-05-21 16:20:50|29528|29416|29530.5|29418.5|29532.5|29420.5|29527.6|29415.6|19
1653150060000|2022-05-21 16:21:00|29530|29418|29531.5|29419.5|29532.4|29420.4|29528.6|29416.6|27
1653150070000|2022-05-21 16:21:10|29530.5|29418.5|29524.1|29412.1|29530.5|29418.5|29524.1|29412.1|18
1653150080000|2022-05-21 16:21:20|29524.2|29412.2|29524.8|29412.8|29524.8|29412.8|29522.5|29410.5|19
1653150090000|2022-05-21 16:21:30|29524.5|29412.5|29529.4|29417.4|29530|29418|29523.9|29411.9|21
1653150100000|2022-05-21 16:21:40|29528.7|29416.7|29528.1|29416.1|29529.2|29417.2|29527.7|29415.7|30
1653150110000|2022-05-21 16:21:50|29528|29416|29529.6|29417.6|29530.6|29418.6|29528|29416|19
1653150120000|2022-05-21 16:22:00|29529.9|29417.9|29529.9|29417.9|29530.6|29418.6|29529.8|29417.8|20
1653150130000|2022-05-21 16:22:10|29529.8|29417.8|29532.6|29420.6|29533.1|29421.1|29529.5|29417.5|23
1653150140000|2022-05-21 16:22:20|29532.7|29420.7|29548.4|29436.4|29548.8|29436.8|29532.7|29420.7|34
1653150150000|2022-05-21 16:22:30|29549.8|29437.8|29549.6|29437.6|29554.9|29442.9|29549.5|29437.5|25
1653150160000|2022-05-21 16:22:40|29549.7|29437.7|29539.8|29427.8|29550.9|29438.9|29539.8|29427.8|35
1653150170000|2022-05-21 16:22:50|29540.6|29428.6|29541.1|29429.1|29541.4|29429.4|29539.4|29427.4|20
1653150180000|2022-05-21 16:23:00|29540.8|29428.8|29554.3|29442.3|29554.3|29442.3|29540.8|29428.8|29
1653150190000|2022-05-21 16:23:10|29555.3|29443.3|29571.2|29459.2|29571.2|29459.2|29555.3|29443.3|34
1653150200000|2022-05-21 16:23:20|29572.1|29460.1|29591.7|29479.7|29591.8|29479.8|29572.1|29460.1|31
1653150210000|2022-05-21 16:23:30|29592.1|29480.1|29603.4|29491.4|29607|29495|29592.1|29480.1|33
1653150220000|2022-05-21 16:23:40|29603.3|29491.3|29604.4|29492.4|29604.4|29492.4|29602.3|29490.3|34
1653150230000|2022-05-21 16:23:50|29603.9|29491.9|29606.2|29494.2|29606.2|29494.2|29601|29489|36
1653150240000|2022-05-21 16:24:00|29606.3|29494.3|29602.3|29490.3|29610.1|29498.1|29600.5|29488.5|35
1653150250000|2022-05-21 16:24:10|29602.7|29490.7|29605.6|29493.6|29606.8|29494.8|29602.7|29490.7|29
1653150260000|2022-05-21 16:24:20|29605.8|29493.8|29604.6|29492.6|29605.9|29493.9|29604.6|29492.6|27
1653150270000|2022-05-21 16:24:30|29604.5|29492.5|29603.8|29491.8|29605.6|29493.6|29603.8|29491.8|22
1653150280000|2022-05-21 16:24:40|29602|29490|29600.2|29488.2|29604|29492|29600.2|29488.2|35
1653150290000|2022-05-21 16:24:50|29600.3|29488.3|29603.8|29491.8|29605.3|29493.3|29600.2|29488.2|35
1653150300000|2022-05-21 16:25:00|29604.4|29492.4|29601.7|29489.7|29604.4|29492.4|29595|29483|25
1653150310000|2022-05-21 16:25:10|29601.6|29489.6|29599.9|29487.9|29602.9|29490.9|29598.7|29486.7|31
1653150320000|2022-05-21 16:25:20|29599.2|29487.2|29594.8|29482.8|29599.5|29487.5|29594|29482|32
1653150330000|2022-05-21 16:25:30|29594.9|29482.9|29578.9|29466.9|29596.2|29484.2|29578.9|29466.9|24
1653150340000|2022-05-21 16:25:40|29578.4|29466.4|29582.5|29470.5|29582.5|29470.5|29578.4|29466.4|34
1653150350000|2022-05-21 16:25:50|29583.2|29471.2|29580.1|29468.1|29583.2|29471.2|29578.6|29466.6|36
1653150360000|2022-05-21 16:26:00|29579.5|29467.5|29577.7|29465.7|29581.2|29469.2|29577.7|29465.7|32
1653150370000|2022-05-21 16:26:10|29577.5|29465.5|29580.9|29468.9|29582.6|29470.6|29577.4|29465.4|26
1653150380000|2022-05-21 16:26:20|29581.1|29469.1|29589|29477|29589.1|29477.1|29581.1|29469.1|27
1653150390000|2022-05-21 16:26:30|29589.1|29477.1|29588.4|29476.4|29589.3|29477.3|29587.3|29475.3|24
1653150400000|2022-05-21 16:26:40|29588.3|29476.3|29585.9|29473.9|29589.1|29477.1|29585.7|29473.7|20
1653150410000|2022-05-21 16:26:50|29585.8|29473.8|29579.7|29467.7|29585.8|29473.8|29579.7|29467.7|20
1653150420000|2022-05-21 16:27:00|29579.1|29467.1|29585.5|29473.5|29587.1|29475.1|29579.1|29467.1|31
1653150430000|2022-05-21 16:27:10|29584.5|29472.5|29586.3|29474.3|29588.6|29476.6|29584.5|29472.5|31
1653150440000|2022-05-21 16:27:20|29586.4|29474.4|29587.4|29475.4|29588.6|29476.6|29586.2|29474.2|31
1653150450000|2022-05-21 16:27:30|29587.6|29475.6|29588.6|29476.6|29588.9|29476.9|29586.7|29474.7|27
1653150460000|2022-05-21 16:27:40|29588.2|29476.2|29585.6|29473.6|29588.8|29476.8|29585.6|29473.6|23
1653150470000|2022-05-21 16:27:50|29585.9|29473.9|29580.6|29468.6|29586.7|29474.7|29579.4|29467.4|32
1653150480000|2022-05-21 16:28:00|29580.7|29468.7|29586.4|29474.4|29586.4|29474.4|29579.6|29467.6|30
1653150490000|2022-05-21 16:28:10|29586.1|29474.1|29587.9|29475.9|29588.4|29476.4|29586.1|29474.1|28
1653150500000|2022-05-21 16:28:20|29588.4|29476.4|29589|29477|29590.2|29478.2|29587.6|29475.6|30
1653150510000|2022-05-21 16:28:30|29589.5|29477.5|29588.4|29476.4|29589.5|29477.5|29588.4|29476.4|27
1653150520000|2022-05-21 16:28:40|29588.7|29476.7|29585.4|29473.4|29589.1|29477.1|29585.4|29473.4|27
1653150530000|2022-05-21 16:28:50|29582.7|29470.7|29585.4|29473.4|29585.7|29473.7|29582.7|29470.7|19
1653150540000|2022-05-21 16:29:00|29584.2|29472.2|29570.3|29458.3|29584.3|29472.3|29570.3|29458.3|32
1653150550000|2022-05-21 16:29:10|29569.7|29457.7|29567.3|29455.3|29569.7|29457.7|29564.9|29452.9|28
1653150560000|2022-05-21 16:29:20|29567.2|29455.2|29555.3|29443.3|29567.6|29455.6|29555.3|29443.3|21
1653150570000|2022-05-21 16:29:30|29555.2|29443.2|29557.2|29445.2|29557.2|29445.2|29553.5|29441.5|21
1653150580000|2022-05-21 16:29:40|29557.4|29445.4|29557.7|29445.7|29557.8|29445.8|29556.5|29444.5|21
1653150590000|2022-05-21 16:29:50|29557.5|29445.5|29556.2|29444.2|29557.8|29445.8|29556.2|29444.2|17
1653150600000|2022-05-21 16:30:00|29556.4|29444.4|29548.5|29436.5|29556.6|29444.6|29544.9|29432.9|30
1653150610000|2022-05-21 16:30:10|29548.3|29436.3|29548.4|29436.4|29549|29437|29546.6|29434.6|24
1653150620000|2022-05-21 16:30:20|29548.3|29436.3|29541.9|29429.9|29548.3|29436.3|29540.8|29428.8|30
1653150630000|2022-05-21 16:30:30|29541.5|29429.5|29541.1|29429.1|29542.8|29430.8|29540.6|29428.6|26
1653150640000|2022-05-21 16:30:40|29540.8|29428.8|29554.4|29442.4|29556|29444|29540.7|29428.7|34
1653150650000|2022-05-21 16:30:50|29554.6|29442.6|29554.1|29442.1|29555.2|29443.2|29553.6|29441.6|28
1653150660000|2022-05-21 16:31:00|29554.2|29442.2|29561.4|29449.4|29561.8|29449.8|29554.2|29442.2|27
1653150670000|2022-05-21 16:31:10|29562.4|29450.4|29565.6|29453.6|29565.9|29453.9|29561.9|29449.9|23
1653150680000|2022-05-21 16:31:20|29565.2|29453.2|29562.8|29450.8|29574.5|29462.5|29561.6|29449.6|31
1653150690000|2022-05-21 16:31:30|29562.9|29450.9|29561.5|29449.5|29564.8|29452.8|29561.5|29449.5|22
1653150700000|2022-05-21 16:31:40|29559.8|29447.8|29555.7|29443.7|29560.8|29448.8|29553.7|29441.7|30
1653150710000|2022-05-21 16:31:50|29556.9|29444.9|29554.7|29442.7|29558.2|29446.2|29554.4|29442.4|35
1653150720000|2022-05-21 16:32:00|29555.6|29443.6|29556|29444|29557|29445|29553.6|29441.6|32
1653150730000|2022-05-21 16:32:10|29556.3|29444.3|29556.4|29444.4|29559.2|29447.2|29556.3|29444.3|22
1653150740000|2022-05-21 16:32:20|29556.2|29444.2|29556|29444|29557.1|29445.1|29555.9|29443.9|23
1653150750000|2022-05-21 16:32:30|29556.1|29444.1|29556.1|29444.1|29556.5|29444.5|29555.8|29443.8|19
1653150760000|2022-05-21 16:32:40|29556.6|29444.6|29556.9|29444.9|29556.9|29444.9|29556|29444|16
1653150770000|2022-05-21 16:32:50|29556.8|29444.8|29558.8|29446.8|29558.9|29446.9|29556.8|29444.8|16
1653150780000|2022-05-21 16:33:00|29560|29448|29570.5|29458.5|29570.5|29458.5|29559.8|29447.8|33
1653150790000|2022-05-21 16:33:10|29570.6|29458.6|29586.9|29474.9|29586.9|29474.9|29569.1|29457.1|36
1653150800000|2022-05-21 16:33:20|29587.7|29475.7|29587.8|29475.8|29589.1|29477.1|29585.8|29473.8|24
1653150810000|2022-05-21 16:33:30|29587.7|29475.7|29589.9|29477.9|29591|29479|29587.7|29475.7|19
1653150820000|2022-05-21 16:33:40|29591.5|29479.5|29591.3|29479.3|29594.3|29482.3|29587.1|29475.1|29
1653150830000|2022-05-21 16:33:50|29591|29479|29595.5|29483.5|29596.3|29484.3|29590.9|29478.9|22
1653150840000|2022-05-21 16:34:00|29595.7|29483.7|29591.5|29479.5|29601.1|29489.1|29591.5|29479.5|31
1653150850000|2022-05-21 16:34:10|29591.3|29479.3|29586.6|29474.6|29591.3|29479.3|29586.4|29474.4|29
1653150860000|2022-05-21 16:34:20|29586.7|29474.7|29590.9|29478.9|29591.5|29479.5|29586.6|29474.6|26
1653150870000|2022-05-21 16:34:30|29590.2|29478.2|29582.8|29470.8|29591|29479|29582.6|29470.6|26
1653150880000|2022-05-21 16:34:40|29581.4|29469.4|29576.5|29464.5|29581.5|29469.5|29576.2|29464.2|28
1653150890000|2022-05-21 16:34:50|29576.6|29464.6|29572.8|29460.8|29576.6|29464.6|29570.5|29458.5|31
1653150900000|2022-05-21 16:35:00|29572.5|29460.5|29592.9|29480.9|29592.9|29480.9|29572.3|29460.3|24
1653150910000|2022-05-21 16:35:10|29593.1|29481.1|29588.2|29476.2|29596.3|29484.3|29588.2|29476.2|35
1653150920000|2022-05-21 16:35:20|29588|29476|29587.8|29475.8|29588|29476|29579|29467|32
1653150930000|2022-05-21 16:35:30|29587.7|29475.7|29582.3|29470.3|29587.7|29475.7|29580.8|29468.8|28
1653150940000|2022-05-21 16:35:40|29582.2|29470.2|29581.8|29469.8|29582.4|29470.4|29581.7|29469.7|16
1653150950000|2022-05-21 16:35:50|29582.2|29470.2|29582.9|29470.9|29583|29471|29582|29470|21
1653150960000|2022-05-21 16:36:00|29582.8|29470.8|29592.1|29480.1|29592.1|29480.1|29582.6|29470.6|24
1653150970000|2022-05-21 16:36:10|29592.9|29480.9|29590.3|29478.3|29593.2|29481.2|29589.7|29477.7|26
1653150980000|2022-05-21 16:36:20|29590|29478|29584.6|29472.6|29590|29478|29584|29472|27
1653150990000|2022-05-21 16:36:30|29585.1|29473.1|29582.9|29470.9|29586.4|29474.4|29582.9|29470.9|22
1653151000000|2022-05-21 16:36:40|29583.1|29471.1|29583.6|29471.6|29583.8|29471.8|29582.8|29470.8|20
1653151010000|2022-05-21 16:36:50|29583.7|29471.7|29579.5|29467.5|29583.7|29471.7|29577.8|29465.8|28
1653151020000|2022-05-21 16:37:00|29579.3|29467.3|29581|29469|29581.7|29469.7|29578.8|29466.8|27
1653151030000|2022-05-21 16:37:10|29580.6|29468.6|29583.2|29471.2|29583.9|29471.9|29580.6|29468.6|18
1653151040000|2022-05-21 16:37:20|29583|29471|29581|29469|29583.3|29471.3|29580.5|29468.5|12
1653151050000|2022-05-21 16:37:30|29580.9|29468.9|29576.3|29464.3|29581.1|29469.1|29576|29464|16
1653151060000|2022-05-21 16:37:40|29576.5|29464.5|29574.3|29462.3|29576.5|29464.5|29572.5|29460.5|20
1653151070000|2022-05-21 16:37:50|29574.5|29462.5|29573.5|29461.5|29574.5|29462.5|29572.9|29460.9|26
1653151080000|2022-05-21 16:38:00|29573.6|29461.6|29574.3|29462.3|29574.6|29462.6|29573.2|29461.2|34
1653151090000|2022-05-21 16:38:10|29574.5|29462.5|29584.1|29472.1|29584.7|29472.7|29574.5|29462.5|34
1653151100000|2022-05-21 16:38:20|29584|29472|29580.1|29468.1|29585.6|29473.6|29580.1|29468.1|29
1653151110000|2022-05-21 16:38:30|29578.7|29466.7|29578.9|29466.9|29579.6|29467.6|29578.1|29466.1|24
1653151120000|2022-05-21 16:38:40|29578.5|29466.5|29578.3|29466.3|29579.4|29467.4|29577.5|29465.5|23
1653151130000|2022-05-21 16:38:50|29578.5|29466.5|29578|29466|29578.5|29466.5|29577.7|29465.7|20
1653151140000|2022-05-21 16:39:00|29578.3|29466.3|29577.8|29465.8|29578.5|29466.5|29577.7|29465.7|20
1653151150000|2022-05-21 16:39:10|29578.4|29466.4|29574.7|29462.7|29578.7|29466.7|29574.7|29462.7|30
1653151160000|2022-05-21 16:39:20|29575.3|29463.3|29573|29461|29575.3|29463.3|29572.7|29460.7|24
1653151170000|2022-05-21 16:39:30|29573.1|29461.1|29571.8|29459.8|29573.3|29461.3|29570.5|29458.5|20
1653151180000|2022-05-21 16:39:40|29571.1|29459.1|29570.9|29458.9|29571.9|29459.9|29570.6|29458.6|27
1653151190000|2022-05-21 16:39:50|29571.8|29459.8|29570|29458|29571.8|29459.8|29570|29458|22
1653151200000|2022-05-21 16:40:00|29569.9|29457.9|29567.1|29455.1|29569.9|29457.9|29566.9|29454.9|18
1653151210000|2022-05-21 16:40:10|29566.9|29454.9|29567.6|29455.6|29568.6|29456.6|29566.1|29454.1|21
1653151220000|2022-05-21 16:40:20|29567.3|29455.3|29567|29455|29567.6|29455.6|29566.9|29454.9|22
1653151230000|2022-05-21 16:40:30|29567.3|29455.3|29560.5|29448.5|29567.5|29455.5|29560.5|29448.5|27
1653151240000|2022-05-21 16:40:40|29560.2|29448.2|29555.6|29443.6|29560.2|29448.2|29555.6|29443.6|25
1653151250000|2022-05-21 16:40:50|29555.4|29443.4|29552.3|29440.3|29555.4|29443.4|29552.3|29440.3|21
1653151260000|2022-05-21 16:41:00|29551.7|29439.7|29538.4|29426.4|29551.7|29439.7|29535.7|29423.7|33
1653151270000|2022-05-21 16:41:10|29538.5|29426.5|29546|29434|29546.9|29434.9|29538.1|29426.1|20
1653151280000|2022-05-21 16:41:20|29545.7|29433.7|29546.1|29434.1|29546.7|29434.7|29542.5|29430.5|25
1653151290000|2022-05-21 16:41:30|29546|29434|29544.6|29432.6|29546|29434|29542.6|29430.6|23
1653151300000|2022-05-21 16:41:40|29544.5|29432.5|29541.7|29429.7|29544.5|29432.5|29539.7|29427.7|31
1653151310000|2022-05-21 16:41:50|29541.9|29429.9|29542|29430|29542.4|29430.4|29540.1|29428.1|29
1653151320000|2022-05-21 16:42:00|29541.3|29429.3|29540.8|29428.8|29541.3|29429.3|29538.6|29426.6|31
1653151330000|2022-05-21 16:42:10|29540.7|29428.7|29541|29429|29541.2|29429.2|29535.1|29423.1|25
1653151340000|2022-05-21 16:42:20|29541.1|29429.1|29537|29425|29541.1|29429.1|29535.9|29423.9|31
1653151350000|2022-05-21 16:42:30|29537.1|29425.1|29536.6|29424.6|29537.8|29425.8|29536.6|29424.6|17
1653151360000|2022-05-21 16:42:40|29537.3|29425.3|29537.7|29425.7|29537.9|29425.9|29536.3|29424.3|24
1653151370000|2022-05-21 16:42:50|29537.6|29425.6|29536.7|29424.7|29538.3|29426.3|29536.4|29424.4|27
1653151380000|2022-05-21 16:43:00|29537.4|29425.4|29535|29423|29538|29426|29533|29421|31
1653151390000|2022-05-21 16:43:10|29534.3|29422.3|29544.2|29432.2|29545.3|29433.3|29534.3|29422.3|30
1653151400000|2022-05-21 16:43:20|29544.1|29432.1|29548.4|29436.4|29548.7|29436.7|29544.1|29432.1|29
1653151410000|2022-05-21 16:43:30|29548.2|29436.2|29554.2|29442.2|29554.2|29442.2|29546.6|29434.6|30
1653151420000|2022-05-21 16:43:40|29555.1|29443.1|29559.4|29447.4|29561.2|29449.2|29554|29442|33
1653151430000|2022-05-21 16:43:50|29559.2|29447.2|29561|29449|29563.1|29451.1|29559.1|29447.1|32
1653151440000|2022-05-21 16:44:00|29559.8|29447.8|29554.5|29442.5|29559.8|29447.8|29554.3|29442.3|28
1653151450000|2022-05-21 16:44:10|29553.5|29441.5|29554.8|29442.8|29555.6|29443.6|29553|29441|32
1653151460000|2022-05-21 16:44:20|29554.5|29442.5|29557.8|29445.8|29558.8|29446.8|29554.5|29442.5|29
1653151470000|2022-05-21 16:44:30|29558.1|29446.1|29555.9|29443.9|29558.9|29446.9|29555.5|29443.5|34
1653151480000|2022-05-21 16:44:40|29555.7|29443.7|29554.7|29442.7|29555.9|29443.9|29554.4|29442.4|16
1653151490000|2022-05-21 16:44:50|29555.2|29443.2|29548.5|29436.5|29555.3|29443.3|29548.4|29436.4|17
1653151500000|2022-05-21 16:45:00|29548.9|29436.9|29551.3|29439.3|29551.3|29439.3|29546.1|29434.1|23
1653151510000|2022-05-21 16:45:10|29551.2|29439.2|29556|29444|29556|29444|29550.9|29438.9|32
1653151520000|2022-05-21 16:45:20|29555.8|29443.8|29554.7|29442.7|29556|29444|29554.6|29442.6|23
1653151530000|2022-05-21 16:45:30|29554.9|29442.9|29554.5|29442.5|29554.9|29442.9|29554.2|29442.2|28
1653151540000|2022-05-21 16:45:40|29554.4|29442.4|29553.3|29441.3|29554.5|29442.5|29552.9|29440.9|17
1653151550000|2022-05-21 16:45:50|29553.1|29441.1|29552.8|29440.8|29553.6|29441.6|29551.8|29439.8|15
1653151560000|2022-05-21 16:46:00|29552.9|29440.9|29551.3|29439.3|29554.4|29442.4|29551.3|29439.3|22
1653151570000|2022-05-21 16:46:10|29551|29439|29548.3|29436.3|29551|29439|29547|29435|26
1653151580000|2022-05-21 16:46:20|29549.8|29437.8|29548.2|29436.2|29549.8|29437.8|29547.1|29435.1|30
1653151590000|2022-05-21 16:46:30|29548.5|29436.5|29547|29435|29548.5|29436.5|29546.8|29434.8|29
1653151600000|2022-05-21 16:46:40|29547.1|29435.1|29546.1|29434.1|29547.2|29435.2|29544.7|29432.7|33
1653151610000|2022-05-21 16:46:50|29546.6|29434.6|29546.8|29434.8|29547.8|29435.8|29545.6|29433.6|29
1653151620000|2022-05-21 16:47:00|29546.9|29434.9|29553|29441|29553.7|29441.7|29546.6|29434.6|24
1653151630000|2022-05-21 16:47:10|29552.7|29440.7|29552.9|29440.9|29554|29442|29552.1|29440.1|30
1653151640000|2022-05-21 16:47:20|29553|29441|29553.4|29441.4|29553.9|29441.9|29552.2|29440.2|32
1653151650000|2022-05-21 16:47:30|29553.9|29441.9|29554.6|29442.6|29554.8|29442.8|29552.8|29440.8|25
1653151660000|2022-05-21 16:47:40|29554.7|29442.7|29555|29443|29555.4|29443.4|29554.6|29442.6|16
1653151670000|2022-05-21 16:47:50|29555.5|29443.5|29557.2|29445.2|29557.2|29445.2|29555|29443|17
1653151680000|2022-05-21 16:48:00|29556.1|29444.1|29565|29453|29565|29453|29555.8|29443.8|29
1653151690000|2022-05-21 16:48:10|29564.5|29452.5|29571.1|29459.1|29572.9|29460.9|29564.5|29452.5|29
1653151700000|2022-05-21 16:48:20|29571.3|29459.3|29581.8|29469.8|29582.9|29470.9|29571.2|29459.2|25
1653151710000|2022-05-21 16:48:30|29580.5|29468.5|29585.1|29473.1|29585.2|29473.2|29580.5|29468.5|24
1653151720000|2022-05-21 16:48:40|29585.4|29473.4|29585|29473|29585.4|29473.4|29583.7|29471.7|18
1653151730000|2022-05-21 16:48:50|29584.9|29472.9|29579.3|29467.3|29584.9|29472.9|29578.8|29466.8|25
1653151740000|2022-05-21 16:49:00|29579.4|29467.4|29578.5|29466.5|29579.7|29467.7|29577.8|29465.8|19
1653151750000|2022-05-21 16:49:10|29578.7|29466.7|29582.2|29470.2|29582.4|29470.4|29578.5|29466.5|20
1653151760000|2022-05-21 16:49:20|29582.4|29470.4|29578.2|29466.2|29583.1|29471.1|29577.5|29465.5|26
1653151770000|2022-05-21 16:49:30|29578|29466|29579.1|29467.1|29579.1|29467.1|29578|29466|16
1653151780000|2022-05-21 16:49:40|29578.9|29466.9|29582.8|29470.8|29582.8|29470.8|29577.4|29465.4|20
1653151790000|2022-05-21 16:49:50|29582.9|29470.9|29581.8|29469.8|29583.3|29471.3|29581|29469|23
1653151800000|2022-05-21 16:50:00|29581.9|29469.9|29582|29470|29582.4|29470.4|29581.9|29469.9|11
1653151810000|2022-05-21 16:50:10|29581.8|29469.8|29582.4|29470.4|29582.9|29470.9|29581.8|29469.8|15
1653151820000|2022-05-21 16:50:20|29582.5|29470.5|29582.1|29470.1|29582.5|29470.5|29580.9|29468.9|16
1653151830000|2022-05-21 16:50:30|29581.7|29469.7|29580.9|29468.9|29582.6|29470.6|29577.2|29465.2|20
1653151840000|2022-05-21 16:50:40|29580.7|29468.7|29582.7|29470.7|29582.8|29470.8|29580.7|29468.7|28
1653151850000|2022-05-21 16:50:50|29582.3|29470.3|29579.5|29467.5|29582.3|29470.3|29579.3|29467.3|29
1653151860000|2022-05-21 16:51:00|29580.2|29468.2|29576.4|29464.4|29580.2|29468.2|29576.4|29464.4|17
1653151870000|2022-05-21 16:51:10|29576.1|29464.1|29574.7|29462.7|29576.6|29464.6|29573.8|29461.8|22
1653151880000|2022-05-21 16:51:20|29575|29463|29578.7|29466.7|29578.7|29466.7|29574.3|29462.3|27
1653151890000|2022-05-21 16:51:30|29578.4|29466.4|29577.8|29465.8|29578.7|29466.7|29577.7|29465.7|19
1653151900000|2022-05-21 16:51:40|29578|29466|29578.6|29466.6|29579|29467|29577.9|29465.9|22
1653151910000|2022-05-21 16:51:50|29579|29467|29575|29463|29579.2|29467.2|29575|29463|14
1653151920000|2022-05-21 16:52:00|29574.4|29462.4|29581.6|29469.6|29581.6|29469.6|29574.4|29462.4|22
1653151930000|2022-05-21 16:52:10|29581.2|29469.2|29589.7|29477.7|29590.4|29478.4|29580.8|29468.8|31
1653151940000|2022-05-21 16:52:20|29590|29478|29588.5|29476.5|29591.3|29479.3|29588.5|29476.5|18
1653151950000|2022-05-21 16:52:30|29588.6|29476.6|29585.7|29473.7|29589.3|29477.3|29585.7|29473.7|23
1653151960000|2022-05-21 16:52:40|29585.9|29473.9|29595.3|29483.3|29597.3|29485.3|29585.9|29473.9|26
1653151970000|2022-05-21 16:52:50|29595.4|29483.4|29595.6|29483.6|29595.6|29483.6|29594.9|29482.9|25
1653151980000|2022-05-21 16:53:00|29595.3|29483.3|29595.4|29483.4|29595.8|29483.8|29595.1|29483.1|19
1653151990000|2022-05-21 16:53:10|29595.6|29483.6|29594.7|29482.7|29597.8|29485.8|29594.7|29482.7|29
1653152000000|2022-05-21 16:53:20|29594.9|29482.9|29596.3|29484.3|29596.3|29484.3|29594.6|29482.6|12
1653152010000|2022-05-21 16:53:30|29596.2|29484.2|29597.4|29485.4|29597.4|29485.4|29595.7|29483.7|21
1653152020000|2022-05-21 16:53:40|29597.1|29485.1|29596.5|29484.5|29597.1|29485.1|29596.1|29484.1|18
1653152030000|2022-05-21 16:53:50|29596.4|29484.4|29593.2|29481.2|29596.4|29484.4|29593.2|29481.2|9
1653152040000|2022-05-21 16:54:00|29593.6|29481.6|29593.6|29481.6|29593.8|29481.8|29593.4|29481.4|11
1653152050000|2022-05-21 16:54:10|29593.2|29481.2|29593.2|29481.2|29593.2|29481.2|29593.2|29481.2|1
1653152060000|2022-05-21 16:54:20|29593.8|29481.8|29593.4|29481.4|29593.8|29481.8|29593.4|29481.4|2
1653152070000|2022-05-21 16:54:30|29593.2|29481.2|29593|29481|29593.6|29481.6|29591.9|29479.9|15
1653152080000|2022-05-21 16:54:40|29592.9|29480.9|29586|29474|29593|29481|29585.5|29473.5|23
1653152090000|2022-05-21 16:54:50|29587.3|29475.3|29586.4|29474.4|29589.9|29477.9|29586.3|29474.3|29
1653152100000|2022-05-21 16:55:00|29583.9|29471.9|29580.4|29468.4|29583.9|29471.9|29577.8|29465.8|32
1653152110000|2022-05-21 16:55:10|29581.7|29469.7|29581.8|29469.8|29583.5|29471.5|29581.5|29469.5|26
1653152120000|2022-05-21 16:55:20|29581.6|29469.6|29583|29471|29583.2|29471.2|29581.6|29469.6|21
1653152130000|2022-05-21 16:55:30|29582.9|29470.9|29582.8|29470.8|29583.1|29471.1|29582.2|29470.2|23
1653152140000|2022-05-21 16:55:40|29582.7|29470.7|29581.9|29469.9|29582.7|29470.7|29581.8|29469.8|13
1653152150000|2022-05-21 16:55:50|29582.9|29470.9|29586.7|29474.7|29588.3|29476.3|29581.7|29469.7|26
1653152160000|2022-05-21 16:56:00|29587.2|29475.2|29586.8|29474.8|29588.2|29476.2|29586.5|29474.5|26
1653152170000|2022-05-21 16:56:10|29586.7|29474.7|29598|29486|29598.4|29486.4|29586.7|29474.7|19
1653152180000|2022-05-21 16:56:20|29597.9|29485.9|29596.7|29484.7|29597.9|29485.9|29594|29482|23
1653152190000|2022-05-21 16:56:30|29596.2|29484.2|29597.3|29485.3|29597.5|29485.5|29595.8|29483.8|16
1653152200000|2022-05-21 16:56:40|29597.2|29485.2|29599.6|29487.6|29599.8|29487.8|29597.2|29485.2|20
1653152210000|2022-05-21 16:56:50|29599.5|29487.5|29601|29489|29601.7|29489.7|29599.2|29487.2|18
1653152220000|2022-05-21 16:57:00|29600.9|29488.9|29600.4|29488.4|29600.9|29488.9|29598.4|29486.4|26
1653152230000|2022-05-21 16:57:10|29600.3|29488.3|29601.6|29489.6|29601.6|29489.6|29600.3|29488.3|26
1653152240000|2022-05-21 16:57:20|29601.2|29489.2|29601.8|29489.8|29603.8|29491.8|29601.2|29489.2|23
1653152250000|2022-05-21 16:57:30|29601.9|29489.9|29603.5|29491.5|29604.2|29492.2|29601.8|29489.8|28
1653152260000|2022-05-21 16:57:40|29603.1|29491.1|29603.7|29491.7|29604.2|29492.2|29602.4|29490.4|11
1653152270000|2022-05-21 16:57:50|29603.6|29491.6|29604.6|29492.6|29605.3|29493.3|29603.6|29491.6|10
1653152280000|2022-05-21 16:58:00|29602.8|29490.8|29604.3|29492.3|29604.8|29492.8|29601|29489|33
1653152290000|2022-05-21 16:58:10|29604.4|29492.4|29602.1|29490.1|29604.6|29492.6|29602|29490|16
1653152300000|2022-05-21 16:58:20|29601.6|29489.6|29602.9|29490.9|29602.9|29490.9|29601.6|29489.6|13
1653152310000|2022-05-21 16:58:30|29603.2|29491.2|29603.3|29491.3|29603.8|29491.8|29602|29490|23
1653152320000|2022-05-21 16:58:40|29603.2|29491.2|29600.1|29488.1|29603.4|29491.4|29599.3|29487.3|25
1653152330000|2022-05-21 16:58:50|29599.4|29487.4|29595.5|29483.5|29601.3|29489.3|29595.5|29483.5|23
1653152340000|2022-05-21 16:59:00|29595.2|29483.2|29595.1|29483.1|29595.5|29483.5|29594.9|29482.9|13
1653152350000|2022-05-21 16:59:10|29595|29483|29590.7|29478.7|29595.3|29483.3|29589.9|29477.9|20
1653152360000|2022-05-21 16:59:20|29590.8|29478.8|29585.8|29473.8|29591.1|29479.1|29585.4|29473.4|29
1653152370000|2022-05-21 16:59:30|29586|29474|29585.9|29473.9|29586.3|29474.3|29585.8|29473.8|15
1653152380000|2022-05-21 16:59:40|29585.7|29473.7|29585.9|29473.9|29586.3|29474.3|29585.7|29473.7|6
1653152390000|2022-05-21 16:59:50|29586|29474|29583.2|29471.2|29586.3|29474.3|29582.8|29470.8|22
1653152400000|2022-05-21 17:00:00|29583.3|29471.3|29587.1|29475.1|29587.7|29475.7|29583|29471|20
1653152410000|2022-05-21 17:00:10|29587.2|29475.2|29585.7|29473.7|29587.2|29475.2|29584.2|29472.2|26
1653152420000|2022-05-21 17:00:20|29585.8|29473.8|29584.7|29472.7|29586.1|29474.1|29584.4|29472.4|19
1653152430000|2022-05-21 17:00:30|29585.1|29473.1|29583|29471|29585.1|29473.1|29582.6|29470.6|28
1653152440000|2022-05-21 17:00:40|29583.5|29471.5|29577.7|29465.7|29583.7|29471.7|29577.7|29465.7|29
1653152450000|2022-05-21 17:00:50|29577.8|29465.8|29577.3|29465.3|29578.4|29466.4|29577.2|29465.2|17
1653152460000|2022-05-21 17:01:00|29577.2|29465.2|29566.9|29454.9|29577.6|29465.6|29566.5|29454.5|23
1653152470000|2022-05-21 17:01:10|29566.8|29454.8|29560.3|29448.3|29567|29455|29560.3|29448.3|27
1653152480000|2022-05-21 17:01:20|29560.5|29448.5|29560.2|29448.2|29561.7|29449.7|29559.5|29447.5|25
1653152490000|2022-05-21 17:01:30|29560.1|29448.1|29563.2|29451.2|29563.4|29451.4|29560.1|29448.1|32
1653152500000|2022-05-21 17:01:40|29562.8|29450.8|29562.5|29450.5|29563|29451|29560.9|29448.9|25
1653152510000|2022-05-21 17:01:50|29562.4|29450.4|29558.6|29446.6|29562.6|29450.6|29558.6|29446.6|19
1653152520000|2022-05-21 17:02:00|29558.3|29446.3|29560|29448|29560.1|29448.1|29558.3|29446.3|16
1653152530000|2022-05-21 17:02:10|29559.9|29447.9|29555.4|29443.4|29559.9|29447.9|29555.4|29443.4|15
1653152540000|2022-05-21 17:02:20|29555.9|29443.9|29556.1|29444.1|29556.7|29444.7|29555.7|29443.7|20
1653152550000|2022-05-21 17:02:30|29556.3|29444.3|29556.6|29444.6|29556.8|29444.8|29556.1|29444.1|10
1653152560000|2022-05-21 17:02:40|29556.5|29444.5|29558|29446|29558|29446|29556.5|29444.5|6
1653152570000|2022-05-21 17:02:50|29558.1|29446.1|29557.7|29445.7|29559|29447|29557.4|29445.4|16
1653152580000|2022-05-21 17:03:00|29558.8|29446.8|29561.9|29449.9|29562.4|29450.4|29558.5|29446.5|30
1653152590000|2022-05-21 17:03:10|29562|29450|29562.5|29450.5|29567.8|29455.8|29561.8|29449.8|28
1653152600000|2022-05-21 17:03:20|29563.1|29451.1|29563.9|29451.9|29564.9|29452.9|29562.1|29450.1|32
1653152610000|2022-05-21 17:03:30|29563.3|29451.3|29565|29453|29565|29453|29563.1|29451.1|20
1653152620000|2022-05-21 17:03:40|29564.9|29452.9|29562.1|29450.1|29565.2|29453.2|29562.1|29450.1|29
1653152630000|2022-05-21 17:03:50|29561.2|29449.2|29562.2|29450.2|29562.3|29450.3|29561.1|29449.1|8
1653152640000|2022-05-21 17:04:00|29562.3|29450.3|29564|29452|29565.1|29453.1|29562.3|29450.3|27
1653152650000|2022-05-21 17:04:10|29563.8|29451.8|29563.9|29451.9|29564|29452|29563.5|29451.5|23
1653152660000|2022-05-21 17:04:20|29563.8|29451.8|29562.8|29450.8|29563.9|29451.9|29562.5|29450.5|15
1653152670000|2022-05-21 17:04:30|29562.5|29450.5|29563|29451|29563.3|29451.3|29562.5|29450.5|14
1653152680000|2022-05-21 17:04:40|29563.1|29451.1|29563|29451|29563.3|29451.3|29563|29451|4
1653152690000|2022-05-21 17:04:50|29563.2|29451.2|29558.9|29446.9|29563.2|29451.2|29558.8|29446.8|16
1653152700000|2022-05-21 17:05:00|29558.8|29446.8|29566.2|29454.2|29566.8|29454.8|29558.8|29446.8|26
1653152710000|2022-05-21 17:05:10|29566.3|29454.3|29568.5|29456.5|29568.9|29456.9|29565.8|29453.8|29
1653152720000|2022-05-21 17:05:20|29567.7|29455.7|29567.6|29455.6|29567.9|29455.9|29567.2|29455.2|26
1653152730000|2022-05-21 17:05:30|29567.7|29455.7|29567.7|29455.7|29567.8|29455.8|29567.1|29455.1|23
1653152740000|2022-05-21 17:05:40|29567.8|29455.8|29567.5|29455.5|29568.1|29456.1|29567.3|29455.3|17
1653152750000|2022-05-21 17:05:50|29567.6|29455.6|29567.7|29455.7|29568|29456|29567.5|29455.5|12
1653152760000|2022-05-21 17:06:00|29568|29456|29568|29456|29568.1|29456.1|29567.1|29455.1|19
1653152770000|2022-05-21 17:06:10|29567.7|29455.7|29567.6|29455.6|29568.2|29456.2|29566.7|29454.7|22
1653152780000|2022-05-21 17:06:20|29567.7|29455.7|29568.9|29456.9|29569.6|29457.6|29567.4|29455.4|14
1653152790000|2022-05-21 17:06:30|29568.8|29456.8|29567.7|29455.7|29569.2|29457.2|29567|29455|33
1653152800000|2022-05-21 17:06:40|29567.8|29455.8|29568.6|29456.6|29570.4|29458.4|29567.8|29455.8|27
1653152810000|2022-05-21 17:06:50|29568.1|29456.1|29569.3|29457.3|29569.3|29457.3|29568.1|29456.1|9
1653152820000|2022-05-21 17:07:00|29569.6|29457.6|29569.2|29457.2|29569.6|29457.6|29569.2|29457.2|6
1653152830000|2022-05-21 17:07:10|29569.6|29457.6|29575.5|29463.5|29575.5|29463.5|29569.2|29457.2|9
1653152840000|2022-05-21 17:07:20|29576.2|29464.2|29582.2|29470.2|29582.5|29470.5|29576|29464|25
1653152850000|2022-05-21 17:07:30|29582.5|29470.5|29583.7|29471.7|29584.1|29472.1|29582.1|29470.1|21
1653152860000|2022-05-21 17:07:40|29583.6|29471.6|29592|29480|29592|29480|29583.6|29471.6|26
1653152870000|2022-05-21 17:07:50|29592.2|29480.2|29591.2|29479.2|29594.4|29482.4|29590.1|29478.1|29
1653152880000|2022-05-21 17:08:00|29590.9|29478.9|29592|29480|29592|29480|29590.5|29478.5|32
1653152890000|2022-05-21 17:08:10|29592.8|29480.8|29599.5|29487.5|29600.1|29488.1|29591|29479|32
1653152900000|2022-05-21 17:08:20|29599.7|29487.7|29600.4|29488.4|29602.3|29490.3|29598.9|29486.9|23
1653152910000|2022-05-21 17:08:30|29600.5|29488.5|29595.9|29483.9|29601.7|29489.7|29595.4|29483.4|20
1653152920000|2022-05-21 17:08:40|29595.8|29483.8|29596|29484|29596|29484|29594.2|29482.2|27
1653152930000|2022-05-21 17:08:50|29595.9|29483.9|29596.1|29484.1|29596.4|29484.4|29594.1|29482.1|26
1653152940000|2022-05-21 17:09:00|29595.6|29483.6|29595.8|29483.8|29595.8|29483.8|29593.9|29481.9|25
1653152950000|2022-05-21 17:09:10|29596.3|29484.3|29595.8|29483.8|29596.5|29484.5|29594|29482|28
1653152960000|2022-05-21 17:09:20|29597.1|29485.1|29598.3|29486.3|29599.1|29487.1|29595.9|29483.9|19
1653152970000|2022-05-21 17:09:30|29598.6|29486.6|29596.7|29484.7|29598.6|29486.6|29596.7|29484.7|19
1653152980000|2022-05-21 17:09:40|29596.8|29484.8|29595.1|29483.1|29598|29486|29594.7|29482.7|22
1653152990000|2022-05-21 17:09:50|29595|29483|29583.9|29471.9|29595|29483|29583.1|29471.1|23
1653153000000|2022-05-21 17:10:00|29584.4|29472.4|29588.3|29476.3|29588.6|29476.6|29583.4|29471.4|31
1653153010000|2022-05-21 17:10:10|29587.7|29475.7|29587.8|29475.8|29587.8|29475.8|29586|29474|26
1653153020000|2022-05-21 17:10:20|29587.7|29475.7|29588.2|29476.2|29588.5|29476.5|29586.9|29474.9|15
1653153030000|2022-05-21 17:10:30|29588.9|29476.9|29590|29478|29590.1|29478.1|29588.9|29476.9|8
1653153040000|2022-05-21 17:10:40|29591|29479|29592.2|29480.2|29592.3|29480.3|29590.6|29478.6|13
1653153050000|2022-05-21 17:10:50|29592.3|29480.3|29590.8|29478.8|29592.6|29480.6|29590.6|29478.6|23
1653153060000|2022-05-21 17:11:00|29590.6|29478.6|29592.5|29480.5|29593.6|29481.6|29589.6|29477.6|23
1653153070000|2022-05-21 17:11:10|29593.1|29481.1|29595|29483|29595.7|29483.7|29593.1|29481.1|27
1653153080000|2022-05-21 17:11:20|29594.8|29482.8|29595.1|29483.1|29595.5|29483.5|29594.5|29482.5|19
1653153090000|2022-05-21 17:11:30|29595.2|29483.2|29595.6|29483.6|29596|29484|29595|29483|24
1653153100000|2022-05-21 17:11:40|29595.5|29483.5|29598.9|29486.9|29599.1|29487.1|29595.5|29483.5|29
1653153110000|2022-05-21 17:11:50|29599|29487|29591.7|29479.7|29599|29487|29591.7|29479.7|22
1653153120000|2022-05-21 17:12:00|29592|29480|29587.9|29475.9|29592.7|29480.7|29587.9|29475.9|25
1653153130000|2022-05-21 17:12:10|29588.3|29476.3|29590.8|29478.8|29590.8|29478.8|29587.2|29475.2|31
1653153140000|2022-05-21 17:12:20|29590.5|29478.5|29587.3|29475.3|29590.9|29478.9|29586.6|29474.6|32
1653153150000|2022-05-21 17:12:30|29586.8|29474.8|29590.7|29478.7|29591.5|29479.5|29586.7|29474.7|20
1653153160000|2022-05-21 17:12:40|29590.9|29478.9|29590.6|29478.6|29590.9|29478.9|29590.2|29478.2|15
1653153170000|2022-05-21 17:12:50|29590.5|29478.5|29591.2|29479.2|29591.3|29479.3|29589.1|29477.1|23
1653153180000|2022-05-21 17:13:00|29591.4|29479.4|29589.7|29477.7|29592.8|29480.8|29589.4|29477.4|31
1653153190000|2022-05-21 17:13:10|29589.5|29477.5|29588.7|29476.7|29590.4|29478.4|29588.4|29476.4|28
1653153200000|2022-05-21 17:13:20|29588.9|29476.9|29595.9|29483.9|29596|29484|29588.9|29476.9|25
1653153210000|2022-05-21 17:13:30|29596|29484|29595.6|29483.6|29596.2|29484.2|29595.5|29483.5|24
1653153220000|2022-05-21 17:13:40|29595.7|29483.7|29598|29486|29598|29486|29595.7|29483.7|27
1653153230000|2022-05-21 17:13:50|29598.1|29486.1|29600.5|29488.5|29600.8|29488.8|29597.5|29485.5|23
1653153240000|2022-05-21 17:14:00|29600.3|29488.3|29610.4|29498.4|29610.7|29498.7|29600.2|29488.2|25
1653153250000|2022-05-21 17:14:10|29610.7|29498.7|29602.5|29490.5|29612.4|29500.4|29601.7|29489.7|23
1653153260000|2022-05-21 17:14:20|29602|29490|29598.6|29486.6|29602|29490|29596.5|29484.5|31
1653153270000|2022-05-21 17:14:30|29598.7|29486.7|29601.3|29489.3|29602.8|29490.8|29598.7|29486.7|27
1653153280000|2022-05-21 17:14:40|29601.2|29489.2|29600.8|29488.8|29603.1|29491.1|29600.5|29488.5|24
1653153290000|2022-05-21 17:14:50|29600.9|29488.9|29597.2|29485.2|29601.5|29489.5|29596.7|29484.7|16
1653153300000|2022-05-21 17:15:00|29597.1|29485.1|29597.3|29485.3|29597.5|29485.5|29596.5|29484.5|25
1653153310000|2022-05-21 17:15:10|29597.2|29485.2|29596.9|29484.9|29597.5|29485.5|29596.8|29484.8|17
1653153320000|2022-05-21 17:15:20|29596.8|29484.8|29596.3|29484.3|29597.2|29485.2|29596.3|29484.3|14
1653153330000|2022-05-21 17:15:30|29596.7|29484.7|29595.7|29483.7|29597.3|29485.3|29594.1|29482.1|14
1653153340000|2022-05-21 17:15:40|29594.3|29482.3|29594.6|29482.6|29596.2|29484.2|29594.1|29482.1|27
1653153350000|2022-05-21 17:15:50|29594.5|29482.5|29594.7|29482.7|29596.6|29484.6|29594.4|29482.4|26
1653153360000|2022-05-21 17:16:00|29595.6|29483.6|29593|29481|29596.2|29484.2|29593|29481|26
1653153370000|2022-05-21 17:16:10|29592.9|29480.9|29590.6|29478.6|29594.6|29482.6|29590.6|29478.6|28
1653153380000|2022-05-21 17:16:20|29587.3|29475.3|29584|29472|29587.3|29475.3|29583.6|29471.6|25
1653153390000|2022-05-21 17:16:30|29584.3|29472.3|29584.9|29472.9|29586.4|29474.4|29584.2|29472.2|24
1653153400000|2022-05-21 17:16:40|29586|29474|29585.5|29473.5|29586.6|29474.6|29584.7|29472.7|31
1653153410000|2022-05-21 17:16:50|29585.9|29473.9|29584.4|29472.4|29586.2|29474.2|29584.1|29472.1|18
1653153420000|2022-05-21 17:17:00|29584.3|29472.3|29582.7|29470.7|29584.8|29472.8|29582|29470|22
1653153430000|2022-05-21 17:17:10|29582|29470|29579.1|29467.1|29582.6|29470.6|29578.8|29466.8|20
1653153440000|2022-05-21 17:17:20|29579|29467|29567.4|29455.4|29579|29467|29566.9|29454.9|19
1653153450000|2022-05-21 17:17:30|29567.6|29455.6|29566.3|29454.3|29567.6|29455.6|29565.6|29453.6|26
1653153460000|2022-05-21 17:17:40|29566|29454|29560.9|29448.9|29566.3|29454.3|29560.9|29448.9|24
1653153470000|2022-05-21 17:17:50|29558.2|29446.2|29551.4|29439.4|29558.8|29446.8|29547.9|29435.9|27
1653153480000|2022-05-21 17:18:00|29551.3|29439.3|29554.1|29442.1|29554.1|29442.1|29550.9|29438.9|33
1653153490000|2022-05-21 17:18:10|29554|29442|29556.7|29444.7|29557.3|29445.3|29553.6|29441.6|32
1653153500000|2022-05-21 17:18:20|29556.4|29444.4|29556.4|29444.4|29557.7|29445.7|29554.9|29442.9|25
1653153510000|2022-05-21 17:18:30|29556.3|29444.3|29556.6|29444.6|29557.1|29445.1|29555.5|29443.5|20
1653153520000|2022-05-21 17:18:40|29556.5|29444.5|29555.2|29443.2|29556.5|29444.5|29554.7|29442.7|23
1653153530000|2022-05-21 17:18:50|29553.8|29441.8|29549.8|29437.8|29554|29442|29549.7|29437.7|18
1653153540000|2022-05-21 17:19:00|29549.6|29437.6|29551.3|29439.3|29551.9|29439.9|29549.5|29437.5|29
1653153550000|2022-05-21 17:19:10|29551.2|29439.2|29546.6|29434.6|29551.2|29439.2|29545.9|29433.9|22
1653153560000|2022-05-21 17:19:20|29546.3|29434.3|29534.2|29422.2|29546.4|29434.4|29534.1|29422.1|27
1653153570000|2022-05-21 17:19:30|29533.9|29421.9|29533.8|29421.8|29535.5|29423.5|29533.1|29421.1|23
1653153580000|2022-05-21 17:19:40|29533.3|29421.3|29533.7|29421.7|29535.8|29423.8|29533.2|29421.2|17
1653153590000|2022-05-21 17:19:50|29534|29422|29533.6|29421.6|29534.4|29422.4|29533.4|29421.4|17
1653153600000|2022-05-21 17:20:00|29533.4|29421.4|29528|29416|29533.6|29421.6|29527.7|29415.7|20
1653153610000|2022-05-21 17:20:10|29527.9|29415.9|29527.8|29415.8|29528.1|29416.1|29527.5|29415.5|22
1653153620000|2022-05-21 17:20:20|29527.7|29415.7|29512.5|29400.5|29527.7|29415.7|29512.2|29400.2|30
1653153630000|2022-05-21 17:20:30|29512|29400|29504.4|29392.4|29512.2|29400.2|29504.2|29392.2|28
1653153640000|2022-05-21 17:20:40|29504.2|29392.2|29504.7|29392.7|29505.2|29393.2|29503.9|29391.9|21
1653153650000|2022-05-21 17:20:50|29504.4|29392.4|29506.2|29394.2|29506.2|29394.2|29504.4|29392.4|22
1653153660000|2022-05-21 17:21:00|29505.1|29393.1|29514.4|29402.4|29516.2|29404.2|29505.1|29393.1|28
1653153670000|2022-05-21 17:21:10|29515.2|29403.2|29518.5|29406.5|29519.3|29407.3|29514.1|29402.1|29
1653153680000|2022-05-21 17:21:20|29518.6|29406.6|29517.5|29405.5|29518.6|29406.6|29517.4|29405.4|17
1653153690000|2022-05-21 17:21:30|29517.8|29405.8|29506.9|29394.9|29517.8|29405.8|29506.8|29394.8|22
1653153700000|2022-05-21 17:21:40|29506.8|29394.8|29504.3|29392.3|29507.4|29395.4|29504.2|29392.2|15
1653153710000|2022-05-21 17:21:50|29504.6|29392.6|29505.1|29393.1|29505.2|29393.2|29504.3|29392.3|11
1653153720000|2022-05-21 17:22:00|29505.2|29393.2|29504.1|29392.1|29505.2|29393.2|29504.1|29392.1|10
1653153730000|2022-05-21 17:22:10|29504.3|29392.3|29486.9|29374.9|29504.5|29392.5|29484|29372|34
1653153740000|2022-05-21 17:22:20|29486.4|29374.4|29495.1|29383.1|29495.3|29383.3|29485.7|29373.7|35
1653153750000|2022-05-21 17:22:30|29495.2|29383.2|29494.3|29382.3|29495.4|29383.4|29493.7|29381.7|27
1653153760000|2022-05-21 17:22:40|29495.4|29383.4|29485.9|29373.9|29499.1|29387.1|29485.8|29373.8|34
1653153770000|2022-05-21 17:22:50|29483.5|29371.5|29483|29371|29485.5|29373.5|29478|29366|25
1653153780000|2022-05-21 17:23:00|29483.4|29371.4|29490.2|29378.2|29490.5|29378.5|29483.3|29371.3|31
1653153790000|2022-05-21 17:23:10|29491.4|29379.4|29497.2|29385.2|29498.4|29386.4|29490.2|29378.2|26
1653153800000|2022-05-21 17:23:20|29496|29384|29495.8|29383.8|29496|29384|29493.9|29381.9|29
1653153810000|2022-05-21 17:23:30|29495.3|29383.3|29495.5|29383.5|29496.8|29384.8|29494.9|29382.9|24
1653153820000|2022-05-21 17:23:40|29495.6|29383.6|29494.6|29382.6|29497|29385|29493.4|29381.4|27
1653153830000|2022-05-21 17:23:50|29495|29383|29495.4|29383.4|29496.1|29384.1|29494.2|29382.2|29
1653153840000|2022-05-21 17:24:00|29495.5|29383.5|29505.4|29393.4|29506.4|29394.4|29494.3|29382.3|33
1653153850000|2022-05-21 17:24:10|29505.5|29393.5|29506|29394|29508.8|29396.8|29505.3|29393.3|33
1653153860000|2022-05-21 17:24:20|29506.3|29394.3|29507.2|29395.2|29507.5|29395.5|29505.6|29393.6|26
1653153870000|2022-05-21 17:24:30|29507.1|29395.1|29507.3|29395.3|29507.9|29395.9|29506.5|29394.5|23
1653153880000|2022-05-21 17:24:40|29508.3|29396.3|29509.7|29397.7|29509.7|29397.7|29508.3|29396.3|13
1653153890000|2022-05-21 17:24:50|29509.6|29397.6|29500.2|29388.2|29509.7|29397.7|29500.2|29388.2|13
1653153900000|2022-05-21 17:25:00|29500.5|29388.5|29506|29394|29506|29394|29500.5|29388.5|18
1653153910000|2022-05-21 17:25:10|29505.9|29393.9|29505.8|29393.8|29506.6|29394.6|29505|29393|25
1653153920000|2022-05-21 17:25:20|29505.7|29393.7|29505.3|29393.3|29505.9|29393.9|29505|29393|20
1653153930000|2022-05-21 17:25:30|29505.2|29393.2|29499.9|29387.9|29505.6|29393.6|29499.2|29387.2|22
1653153940000|2022-05-21 17:25:40|29499.7|29387.7|29504|29392|29504|29392|29499.5|29387.5|16
1653153950000|2022-05-21 17:25:50|29503.8|29391.8|29504|29392|29504.6|29392.6|29503.1|29391.1|25
1653153960000|2022-05-21 17:26:00|29503.2|29391.2|29501.4|29389.4|29503.3|29391.3|29500.1|29388.1|25
1653153970000|2022-05-21 17:26:10|29501.6|29389.6|29497.1|29385.1|29501.6|29389.6|29496.9|29384.9|22
1653153980000|2022-05-21 17:26:20|29499.1|29387.1|29499.1|29387.1|29499.5|29387.5|29497.5|29385.5|21
1653153990000|2022-05-21 17:26:30|29499|29387|29499.4|29387.4|29500.2|29388.2|29497.2|29385.2|25
1653154000000|2022-05-21 17:26:40|29499.7|29387.7|29499.6|29387.6|29500.3|29388.3|29499|29387|34
1653154010000|2022-05-21 17:26:50|29499.5|29387.5|29496.9|29384.9|29499.8|29387.8|29496.9|29384.9|26
1653154020000|2022-05-21 17:27:00|29498.8|29386.8|29500.1|29388.1|29500.1|29388.1|29498.4|29386.4|29
1653154030000|2022-05-21 17:27:10|29499.7|29387.7|29498.8|29386.8|29500.4|29388.4|29498.6|29386.6|29
1653154040000|2022-05-21 17:27:20|29498.4|29386.4|29499.3|29387.3|29500.2|29388.2|29498.4|29386.4|22
1653154050000|2022-05-21 17:27:30|29499.5|29387.5|29500.1|29388.1|29500.2|29388.2|29499.1|29387.1|20
1653154060000|2022-05-21 17:27:40|29500.2|29388.2|29498.4|29386.4|29500.2|29388.2|29498.4|29386.4|28
1653154070000|2022-05-21 17:27:50|29499.9|29387.9|29499.1|29387.1|29500|29388|29498.3|29386.3|24
1653154080000|2022-05-21 17:28:00|29498.9|29386.9|29506.3|29394.3|29506.3|29394.3|29497.4|29385.4|23
1653154090000|2022-05-21 17:28:10|29505.9|29393.9|29503.2|29391.2|29505.9|29393.9|29503.2|29391.2|20
1653154100000|2022-05-21 17:28:20|29503.6|29391.6|29503|29391|29503.9|29391.9|29502.6|29390.6|23
1653154110000|2022-05-21 17:28:30|29503.4|29391.4|29494.5|29382.5|29503.4|29391.4|29494.2|29382.2|28
1653154120000|2022-05-21 17:28:40|29496.8|29384.8|29502.3|29390.3|29502.8|29390.8|29496.8|29384.8|26
1653154130000|2022-05-21 17:28:50|29502.2|29390.2|29504.4|29392.4|29504.4|29392.4|29501.6|29389.6|26
1653154140000|2022-05-21 17:29:00|29504|29392|29505.6|29393.6|29506.1|29394.1|29503.6|29391.6|23
1653154150000|2022-05-21 17:29:10|29507.2|29395.2|29508.1|29396.1|29509|29397|29506.9|29394.9|25
1653154160000|2022-05-21 17:29:20|29508.4|29396.4|29512|29400|29512.2|29400.2|29508.4|29396.4|18
1653154170000|2022-05-21 17:29:30|29511.9|29399.9|29511.8|29399.8|29511.9|29399.9|29511.4|29399.4|12
1653154180000|2022-05-21 17:29:40|29511.5|29399.5|29508.1|29396.1|29512.3|29400.3|29506.7|29394.7|25
1653154190000|2022-05-21 17:29:50|29508.3|29396.3|29510.1|29398.1|29510.9|29398.9|29508.3|29396.3|18
1653154200000|2022-05-21 17:30:00|29510.7|29398.7|29506.9|29394.9|29510.7|29398.7|29506.8|29394.8|23
1653154210000|2022-05-21 17:30:10|29507.2|29395.2|29507.2|29395.2|29509.2|29397.2|29507|29395|29
1653154220000|2022-05-21 17:30:20|29507.7|29395.7|29508.4|29396.4|29508.8|29396.8|29507.4|29395.4|24
1653154230000|2022-05-21 17:30:30|29508.5|29396.5|29508.1|29396.1|29509.4|29397.4|29507.7|29395.7|23
1653154240000|2022-05-21 17:30:40|29508.3|29396.3|29508.3|29396.3|29509.2|29397.2|29507.7|29395.7|18
1653154250000|2022-05-21 17:30:50|29508|29396|29510|29398|29510|29398|29507.6|29395.6|31
1653154260000|2022-05-21 17:31:00|29509.4|29397.4|29508.4|29396.4|29509.9|29397.9|29507.8|29395.8|27
1653154270000|2022-05-21 17:31:10|29507.8|29395.8|29502.6|29390.6|29507.9|29395.9|29501.2|29389.2|33
1653154280000|2022-05-21 17:31:20|29502.8|29390.8|29502.3|29390.3|29503.9|29391.9|29502|29390|25
1653154290000|2022-05-21 17:31:30|29502.2|29390.2|29503.5|29391.5|29504.4|29392.4|29501.5|29389.5|29
1653154300000|2022-05-21 17:31:40|29503.7|29391.7|29494.7|29382.7|29503.8|29391.8|29493.9|29381.9|24
1653154310000|2022-05-21 17:31:50|29494.5|29382.5|29515.1|29403.1|29515.5|29403.5|29494.5|29382.5|38
1653154320000|2022-05-21 17:32:00|29515|29403|29514.1|29402.1|29515|29403|29513.7|29401.7|32
1653154330000|2022-05-21 17:32:10|29514|29402|29514|29402|29514.7|29402.7|29513.2|29401.2|25
1653154340000|2022-05-21 17:32:20|29514.1|29402.1|29513.8|29401.8|29514.8|29402.8|29513.7|29401.7|29
1653154350000|2022-05-21 17:32:30|29514.7|29402.7|29520.5|29408.5|29521.1|29409.1|29514.3|29402.3|25
1653154360000|2022-05-21 17:32:40|29520.7|29408.7|29522.1|29410.1|29522.3|29410.3|29520.5|29408.5|18
1653154370000|2022-05-21 17:32:50|29522.2|29410.2|29521.4|29409.4|29522.2|29410.2|29521.4|29409.4|20
1653154380000|2022-05-21 17:33:00|29521.5|29409.5|29512.1|29400.1|29521.5|29409.5|29512.1|29400.1|24
1653154390000|2022-05-21 17:33:10|29512.8|29400.8|29513.3|29401.3|29513.7|29401.7|29512.2|29400.2|27
1653154400000|2022-05-21 17:33:20|29513.2|29401.2|29516.2|29404.2|29516.4|29404.4|29513.1|29401.1|28
1653154410000|2022-05-21 17:33:30|29514.7|29402.7|29507.6|29395.6|29514.7|29402.7|29507.3|29395.3|12
1653154420000|2022-05-21 17:33:40|29507.5|29395.5|29507.8|29395.8|29508.2|29396.2|29507|29395|14
1653154430000|2022-05-21 17:33:50|29507.7|29395.7|29508.6|29396.6|29509.5|29397.5|29507.7|29395.7|18
1653154440000|2022-05-21 17:34:00|29508.9|29396.9|29507.8|29395.8|29508.9|29396.9|29507.7|29395.7|9
1653154450000|2022-05-21 17:34:10|29508.3|29396.3|29511.1|29399.1|29512.2|29400.2|29508.3|29396.3|10
1653154460000|2022-05-21 17:34:20|29510.8|29398.8|29509.7|29397.7|29510.8|29398.8|29509.1|29397.1|19
1653154470000|2022-05-21 17:34:30|29509.2|29397.2|29509.3|29397.3|29509.5|29397.5|29508.3|29396.3|13
1653154480000|2022-05-21 17:34:40|29510.1|29398.1|29511.4|29399.4|29511.4|29399.4|29509.3|29397.3|21
1653154490000|2022-05-21 17:34:50|29510.6|29398.6|29511.2|29399.2|29511.4|29399.4|29509.9|29397.9|22
1653154500000|2022-05-21 17:35:00|29511|29399|29507.1|29395.1|29511.2|29399.2|29507.1|29395.1|25
1653154510000|2022-05-21 17:35:10|29507.6|29395.6|29506.7|29394.7|29507.7|29395.7|29506.1|29394.1|19
1653154520000|2022-05-21 17:35:20|29506.2|29394.2|29503.7|29391.7|29506.2|29394.2|29503.5|29391.5|17
1653154530000|2022-05-21 17:35:30|29503.8|29391.8|29498|29386|29503.8|29391.8|29498|29386|14
1653154540000|2022-05-21 17:35:40|29497.2|29385.2|29498.6|29386.6|29499.4|29387.4|29497.2|29385.2|20
1653154550000|2022-05-21 17:35:50|29499.1|29387.1|29498.3|29386.3|29499.1|29387.1|29495.4|29383.4|20
1653154560000|2022-05-21 17:36:00|29498.2|29386.2|29494.5|29382.5|29498.2|29386.2|29492.2|29380.2|30
1653154570000|2022-05-21 17:36:10|29493.8|29381.8|29492.9|29380.9|29499|29387|29492.9|29380.9|28
1653154580000|2022-05-21 17:36:20|29492.5|29380.5|29484.5|29372.5|29493.5|29381.5|29484.5|29372.5|23
1653154590000|2022-05-21 17:36:30|29484.1|29372.1|29472.1|29360.1|29484.5|29372.5|29471.7|29359.7|28
1653154600000|2022-05-21 17:36:40|29472.2|29360.2|29427.3|29315.3|29472.5|29360.5|29420.3|29308.3|33
1653154610000|2022-05-21 17:36:50|29427.1|29315.1|29431.5|29319.5|29431.5|29319.5|29426.4|29314.4|36
1653154620000|2022-05-21 17:37:00|29434|29322|29440.5|29328.5|29447.3|29335.3|29433.6|29321.6|36
1653154630000|2022-05-21 17:37:10|29440.2|29328.2|29442.8|29330.8|29443.9|29331.9|29439.2|29327.2|37
1653154640000|2022-05-21 17:37:20|29443.7|29331.7|29424.1|29312.1|29446.6|29334.6|29423.3|29311.3|35
1653154650000|2022-05-21 17:37:30|29425.1|29313.1|29424.8|29312.8|29425.5|29313.5|29416.6|29304.6|31
1653154660000|2022-05-21 17:37:40|29425|29313|29423.7|29311.7|29425.8|29313.8|29422|29310|32
1653154670000|2022-05-21 17:37:50|29423.8|29311.8|29415.4|29303.4|29424.1|29312.1|29415.3|29303.3|36
1653154680000|2022-05-21 17:38:00|29415.6|29303.6|29426.4|29314.4|29426.4|29314.4|29414.9|29302.9|27
1653154690000|2022-05-21 17:38:10|29425.6|29313.6|29426.3|29314.3|29426.5|29314.5|29425.6|29313.6|20
1653154700000|2022-05-21 17:38:20|29426.4|29314.4|29426.8|29314.8|29427.9|29315.9|29426.2|29314.2|30
1653154710000|2022-05-21 17:38:30|29427.2|29315.2|29424|29312|29427.7|29315.7|29423.3|29311.3|23
1653154720000|2022-05-21 17:38:40|29424.1|29312.1|29425.8|29313.8|29426|29314|29423.3|29311.3|21
1653154730000|2022-05-21 17:38:50|29425.6|29313.6|29425.4|29313.4|29426.6|29314.6|29425.4|29313.4|20
1653154740000|2022-05-21 17:39:00|29425.9|29313.9|29425.8|29313.8|29426.4|29314.4|29425.8|29313.8|22
1653154750000|2022-05-21 17:39:10|29425.7|29313.7|29435.8|29323.8|29437.8|29325.8|29425.7|29313.7|19
1653154760000|2022-05-21 17:39:20|29437.9|29325.9|29436.4|29324.4|29437.9|29325.9|29433.2|29321.2|32
1653154770000|2022-05-21 17:39:30|29436.1|29324.1|29434.7|29322.7|29437.3|29325.3|29434|29322|24
1653154780000|2022-05-21 17:39:40|29434.6|29322.6|29435.5|29323.5|29436.7|29324.7|29434.3|29322.3|17
1653154790000|2022-05-21 17:39:50|29435.6|29323.6|29435.7|29323.7|29436.3|29324.3|29435.5|29323.5|23
1653154800000|2022-05-21 17:40:00|29436|29324|29437.3|29325.3|29437.3|29325.3|29435.9|29323.9|26
1653154810000|2022-05-21 17:40:10|29437|29325|29439.8|29327.8|29440.4|29328.4|29436.7|29324.7|24
1653154820000|2022-05-21 17:40:20|29439.9|29327.9|29441.2|29329.2|29441.7|29329.7|29439.8|29327.8|19
1653154830000|2022-05-21 17:40:30|29441.3|29329.3|29443.3|29331.3|29443.3|29331.3|29440.8|29328.8|24
1653154840000|2022-05-21 17:40:40|29442.6|29330.6|29441|29329|29442.9|29330.9|29441|29329|7
1653154850000|2022-05-21 17:40:50|29440.4|29328.4|29440.9|29328.9|29441.1|29329.1|29439.5|29327.5|20
1653154860000|2022-05-21 17:41:00|29440.8|29328.8|29442.4|29330.4|29444.7|29332.7|29440.4|29328.4|26
1653154870000|2022-05-21 17:41:10|29442|29330|29441.5|29329.5|29442.1|29330.1|29441.1|29329.1|17
1653154880000|2022-05-21 17:41:20|29441.3|29329.3|29442|29330|29442.6|29330.6|29441.3|29329.3|19
1653154890000|2022-05-21 17:41:30|29441.8|29329.8|29441.3|29329.3|29442.5|29330.5|29441.1|29329.1|30
1653154900000|2022-05-21 17:41:40|29441.2|29329.2|29441.7|29329.7|29441.9|29329.9|29440.9|29328.9|21
1653154910000|2022-05-21 17:41:50|29441.6|29329.6|29442|29330|29442.2|29330.2|29441.6|29329.6|12
1653154920000|2022-05-21 17:42:00|29441.9|29329.9|29445.8|29333.8|29445.8|29333.8|29441.9|29329.9|13
1653154930000|2022-05-21 17:42:10|29445.9|29333.9|29444.2|29332.2|29445.9|29333.9|29442.3|29330.3|18
1653154940000|2022-05-21 17:42:20|29443.5|29331.5|29444.6|29332.6|29444.8|29332.8|29443.1|29331.1|26
1653154950000|2022-05-21 17:42:30|29444.7|29332.7|29444.3|29332.3|29444.7|29332.7|29443.6|29331.6|19
1653154960000|2022-05-21 17:42:40|29444.1|29332.1|29444.2|29332.2|29444.8|29332.8|29444|29332|10
1653154970000|2022-05-21 17:42:50|29444|29332|29444.5|29332.5|29445|29333|29444|29332|18
1653154980000|2022-05-21 17:43:00|29444.8|29332.8|29445.1|29333.1|29445.7|29333.7|29444.1|29332.1|23
1653154990000|2022-05-21 17:43:10|29445.4|29333.4|29445.7|29333.7|29446.1|29334.1|29445.4|29333.4|17
1653155000000|2022-05-21 17:43:20|29445.9|29333.9|29445.8|29333.8|29445.9|29333.9|29444.7|29332.7|15
1653155010000|2022-05-21 17:43:30|29445.5|29333.5|29442.6|29330.6|29445.5|29333.5|29441.5|29329.5|28
1653155020000|2022-05-21 17:43:40|29442.2|29330.2|29436.3|29324.3|29442.6|29330.6|29433.8|29321.8|29
1653155030000|2022-05-21 17:43:50|29435.9|29323.9|29430.9|29318.9|29436.5|29324.5|29430.6|29318.6|19
1653155040000|2022-05-21 17:44:00|29431.1|29319.1|29432.7|29320.7|29432.7|29320.7|29430.3|29318.3|24
1653155050000|2022-05-21 17:44:10|29432.9|29320.9|29428.9|29316.9|29433.9|29321.9|29428.9|29316.9|24
1653155060000|2022-05-21 17:44:20|29428.8|29316.8|29429.1|29317.1|29429.3|29317.3|29428.8|29316.8|14
1653155070000|2022-05-21 17:44:30|29429|29317|29429.2|29317.2|29429.3|29317.3|29428.9|29316.9|11
1653155080000|2022-05-21 17:44:40|29429.1|29317.1|29436.3|29324.3|29438.4|29326.4|29429|29317|20
1653155090000|2022-05-21 17:44:50|29437|29325|29435.2|29323.2|29437.3|29325.3|29433.9|29321.9|31
1653155100000|2022-05-21 17:45:00|29434.6|29322.6|29435.8|29323.8|29436|29324|29434|29322|21
1653155110000|2022-05-21 17:45:10|29437.1|29325.1|29438.6|29326.6|29439.1|29327.1|29436.6|29324.6|21
1653155120000|2022-05-21 17:45:20|29439|29327|29438.7|29326.7|29439|29327|29438.1|29326.1|17
1653155130000|2022-05-21 17:45:30|29438.4|29326.4|29441.5|29329.5|29441.7|29329.7|29438.3|29326.3|20
1653155140000|2022-05-21 17:45:40|29441.4|29329.4|29440.6|29328.6|29442.7|29330.7|29440.3|29328.3|20
1653155150000|2022-05-21 17:45:50|29440.5|29328.5|29443.5|29331.5|29443.5|29331.5|29440|29328|32
1653155160000|2022-05-21 17:46:00|29443.9|29331.9|29446.9|29334.9|29446.9|29334.9|29443.9|29331.9|21
1653155170000|2022-05-21 17:46:10|29446.7|29334.7|29447.1|29335.1|29447.1|29335.1|29446.7|29334.7|14
1653155180000|2022-05-21 17:46:20|29447|29335|29448.3|29336.3|29448.3|29336.3|29446.7|29334.7|15
1653155190000|2022-05-21 17:46:30|29448.5|29336.5|29450|29338|29451.9|29339.9|29448.5|29336.5|19
1653155200000|2022-05-21 17:46:40|29450.3|29338.3|29448.8|29336.8|29450.7|29338.7|29447.6|29335.6|23
1653155210000|2022-05-21 17:46:50|29448.6|29336.6|29444.3|29332.3|29448.7|29336.7|29444.3|29332.3|17
1653155220000|2022-05-21 17:47:00|29444.1|29332.1|29441.1|29329.1|29445.6|29333.6|29441.1|29329.1|27
1653155230000|2022-05-21 17:47:10|29441|29329|29440.3|29328.3|29441.5|29329.5|29439.6|29327.6|14
1653155240000|2022-05-21 17:47:20|29440.9|29328.9|29441|29329|29442.5|29330.5|29440.3|29328.3|12
1653155250000|2022-05-21 17:47:30|29441.5|29329.5|29443.2|29331.2|29443.8|29331.8|29440.9|29328.9|16
1653155260000|2022-05-21 17:47:40|29444.6|29332.6|29444.2|29332.2|29445|29333|29443.1|29331.1|17
1653155270000|2022-05-21 17:47:50|29444.3|29332.3|29444.9|29332.9|29445|29333|29443.7|29331.7|26
1653155280000|2022-05-21 17:48:00|29444.8|29332.8|29445.5|29333.5|29445.9|29333.9|29444.3|29332.3|22
1653155290000|2022-05-21 17:48:10|29445.6|29333.6|29451.3|29339.3|29451.3|29339.3|29445.3|29333.3|21
1653155300000|2022-05-21 17:48:20|29450.7|29338.7|29451.7|29339.7|29451.7|29339.7|29450.7|29338.7|18
1653155310000|2022-05-21 17:48:30|29451.5|29339.5|29452.1|29340.1|29453.8|29341.8|29451.5|29339.5|14
1653155320000|2022-05-21 17:48:40|29453.1|29341.1|29454.9|29342.9|29454.9|29342.9|29453.1|29341.1|15
1653155330000|2022-05-21 17:48:50|29454.8|29342.8|29456.9|29344.9|29456.9|29344.9|29454.6|29342.6|16
1653155340000|2022-05-21 17:49:00|29456.7|29344.7|29456.3|29344.3|29456.8|29344.8|29455.9|29343.9|19
1653155350000|2022-05-21 17:49:10|29456|29344|29455.8|29343.8|29456.2|29344.2|29455.5|29343.5|14
1653155360000|2022-05-21 17:49:20|29455.6|29343.6|29455.6|29343.6|29456.1|29344.1|29455.5|29343.5|9
1653155370000|2022-05-21 17:49:30|29455.3|29343.3|29452.4|29340.4|29456.7|29344.7|29452.2|29340.2|26
1653155380000|2022-05-21 17:49:40|29452.5|29340.5|29452.4|29340.4|29452.7|29340.7|29452.2|29340.2|19
1653155390000|2022-05-21 17:49:50|29452.5|29340.5|29455.2|29343.2|29455.3|29343.3|29452.4|29340.4|18
1653155400000|2022-05-21 17:50:00|29455.3|29343.3|29451.1|29339.1|29455.3|29343.3|29451.1|29339.1|15
1653155410000|2022-05-21 17:50:10|29450.8|29338.8|29449.9|29337.9|29452|29340|29449.5|29337.5|15
1653155420000|2022-05-21 17:50:20|29450.2|29338.2|29450.3|29338.3|29450.5|29338.5|29448.5|29336.5|19
1653155430000|2022-05-21 17:50:30|29449.9|29337.9|29450.6|29338.6|29450.8|29338.8|29449.9|29337.9|6
1653155440000|2022-05-21 17:50:40|29450.4|29338.4|29450.2|29338.2|29450.6|29338.6|29449.5|29337.5|19
1653155450000|2022-05-21 17:50:50|29450.1|29338.1|29451|29339|29451.4|29339.4|29449.4|29337.4|22
1653155460000|2022-05-21 17:51:00|29451.3|29339.3|29450.7|29338.7|29451.8|29339.8|29450.1|29338.1|21
1653155470000|2022-05-21 17:51:10|29450.8|29338.8|29451.1|29339.1|29451.6|29339.6|29450.4|29338.4|17
1653155480000|2022-05-21 17:51:20|29450.4|29338.4|29450.7|29338.7|29452.5|29340.5|29450.4|29338.4|21
1653155490000|2022-05-21 17:51:30|29450.8|29338.8|29450.6|29338.6|29451.2|29339.2|29450.2|29338.2|21
1653155500000|2022-05-21 17:51:40|29450.3|29338.3|29447|29335|29450.3|29338.3|29447|29335|19
1653155510000|2022-05-21 17:51:50|29446.2|29334.2|29443.5|29331.5|29446.2|29334.2|29443.5|29331.5|19
1653155520000|2022-05-21 17:52:00|29443.6|29331.6|29442.8|29330.8|29443.8|29331.8|29442.4|29330.4|16
1653155530000|2022-05-21 17:52:10|29442.4|29330.4|29444.8|29332.8|29444.9|29332.9|29442.4|29330.4|18
1653155540000|2022-05-21 17:52:20|29445|29333|29444.9|29332.9|29446.3|29334.3|29444.1|29332.1|16
1653155550000|2022-05-21 17:52:30|29444.4|29332.4|29444.4|29332.4|29444.9|29332.9|29443.6|29331.6|22
1653155560000|2022-05-21 17:52:40|29444.6|29332.6|29441|29329|29444.9|29332.9|29441|29329|15
1653155570000|2022-05-21 17:52:50|29440.9|29328.9|29441.2|29329.2|29441.2|29329.2|29440.9|29328.9|2
1653155580000|2022-05-21 17:53:00|29441.9|29329.9|29443.3|29331.3|29443.8|29331.8|29441.9|29329.9|7
1653155590000|2022-05-21 17:53:10|29444.2|29332.2|29442.4|29330.4|29444.2|29332.2|29442.4|29330.4|7
1653155600000|2022-05-21 17:53:20|29442.3|29330.3|29443.4|29331.4|29443.4|29331.4|29442.3|29330.3|3
1653155610000|2022-05-21 17:53:30|29443.3|29331.3|29443.4|29331.4|29443.4|29331.4|29443.3|29331.3|2
1653155620000|2022-05-21 17:53:40|29437.5|29325.5|29437.5|29325.5|29437.5|29325.5|29436.1|29324.1|10
1653155630000|2022-05-21 17:53:50|29436.7|29324.7|29437.5|29325.5|29438|29326|29436.7|29324.7|11
1653155640000|2022-05-21 17:54:00|29437.4|29325.4|29437.4|29325.4|29438.3|29326.3|29436.6|29324.6|14
1653155650000|2022-05-21 17:54:10|29437.6|29325.6|29441.9|29329.9|29442.7|29330.7|29437.3|29325.3|20
1653155660000|2022-05-21 17:54:20|29442.2|29330.2|29442.2|29330.2|29442.3|29330.3|29442|29330|10
1653155670000|2022-05-21 17:54:30|29442.3|29330.3|29442.3|29330.3|29442.3|29330.3|29442.2|29330.2|5
1653155690000|2022-05-21 17:54:50|29442.2|29330.2|29442.6|29330.6|29442.6|29330.6|29442.2|29330.2|2
1653155700000|2022-05-21 17:55:00|29442|29330|29444.4|29332.4|29444.4|29332.4|29441.1|29329.1|15
1653155710000|2022-05-21 17:55:10|29445.2|29333.2|29451.5|29339.5|29451.5|29339.5|29444.5|29332.5|17
1653155720000|2022-05-21 17:55:20|29452.1|29340.1|29458.6|29346.6|29459.6|29347.6|29451.1|29339.1|23
1653155730000|2022-05-21 17:55:30|29458.2|29346.2|29457.4|29345.4|29458.2|29346.2|29456.7|29344.7|23
1653155740000|2022-05-21 17:55:40|29457.1|29345.1|29456.1|29344.1|29457.4|29345.4|29456.1|29344.1|15
1653155750000|2022-05-21 17:55:50|29454.6|29342.6|29454.5|29342.5|29456|29344|29453.6|29341.6|18
1653155760000|2022-05-21 17:56:00|29451.4|29339.4|29445.8|29333.8|29452.2|29340.2|29445.8|29333.8|27
1653155770000|2022-05-21 17:56:10|29446.1|29334.1|29449.6|29337.6|29449.6|29337.6|29446|29334|21
1653155780000|2022-05-21 17:56:20|29449.7|29337.7|29446.5|29334.5|29449.7|29337.7|29446.5|29334.5|13
1653155790000|2022-05-21 17:56:30|29446.4|29334.4|29445.8|29333.8|29447|29335|29444.4|29332.4|29
1653155800000|2022-05-21 17:56:40|29446.3|29334.3|29447|29335|29447.7|29335.7|29446.1|29334.1|25
1653155810000|2022-05-21 17:56:50|29446.1|29334.1|29440|29328|29446.7|29334.7|29439.4|29327.4|21
1653155820000|2022-05-21 17:57:00|29439.8|29327.8|29440.8|29328.8|29440.8|29328.8|29439.5|29327.5|15
1653155830000|2022-05-21 17:57:10|29440.7|29328.7|29442.6|29330.6|29442.6|29330.6|29440.6|29328.6|15
1653155840000|2022-05-21 17:57:20|29442.2|29330.2|29442.6|29330.6|29442.8|29330.8|29442.2|29330.2|6
1653155850000|2022-05-21 17:57:30|29442.7|29330.7|29441.1|29329.1|29443.3|29331.3|29440.5|29328.5|13
1653155860000|2022-05-21 17:57:40|29441.2|29329.2|29443.5|29331.5|29443.6|29331.6|29441.2|29329.2|24
1653155870000|2022-05-21 17:57:50|29443.4|29331.4|29441.9|29329.9|29443.6|29331.6|29441|29329|21
1653155880000|2022-05-21 17:58:00|29442|29330|29442.4|29330.4|29442.6|29330.6|29441.9|29329.9|18
1653155890000|2022-05-21 17:58:10|29442.3|29330.3|29441.6|29329.6|29442.3|29330.3|29441.1|29329.1|12
1653155900000|2022-05-21 17:58:20|29441.7|29329.7|29441.4|29329.4|29441.7|29329.7|29440.7|29328.7|12
1653155910000|2022-05-21 17:58:30|29441.3|29329.3|29441.4|29329.4|29441.4|29329.4|29441.2|29329.2|3
1653155920000|2022-05-21 17:58:40|29441.6|29329.6|29441.2|29329.2|29441.6|29329.6|29441.2|29329.2|5
1653155930000|2022-05-21 17:58:50|29442.2|29330.2|29442.2|29330.2|29442.6|29330.6|29441.1|29329.1|15
1653155940000|2022-05-21 17:59:00|29442.1|29330.1|29436.1|29324.1|29442.5|29330.5|29436.1|29324.1|13
1653155950000|2022-05-21 17:59:10|29435.6|29323.6|29435.7|29323.7|29435.9|29323.9|29435.4|29323.4|7
1653155960000|2022-05-21 17:59:20|29435.4|29323.4|29432.4|29320.4|29435.4|29323.4|29431.8|29319.8|9
1653155970000|2022-05-21 17:59:30|29432.3|29320.3|29430.6|29318.6|29432.3|29320.3|29429.1|29317.1|11
1653155980000|2022-05-21 17:59:40|29430.4|29318.4|29430.2|29318.2|29430.7|29318.7|29429.7|29317.7|9
1653155990000|2022-05-21 17:59:50|29429.9|29317.9|29430|29318|29430.3|29318.3|29429.6|29317.6|12
1653156000000|2022-05-21 18:00:00|29430.1|29318.1|29430.7|29318.7|29430.7|29318.7|29430.1|29318.1|10
1653156010000|2022-05-21 18:00:10|29430.6|29318.6|29436|29324|29436.3|29324.3|29430.4|29318.4|21
1653156020000|2022-05-21 18:00:20|29435.8|29323.8|29447.8|29335.8|29448.7|29336.7|29434.4|29322.4|30
1653156030000|2022-05-21 18:00:30|29447.9|29335.9|29444.5|29332.5|29447.9|29335.9|29444.1|29332.1|14
1653156040000|2022-05-21 18:00:40|29444.7|29332.7|29448.5|29336.5|29448.5|29336.5|29444.7|29332.7|18
1653156050000|2022-05-21 18:00:50|29448.6|29336.6|29451.1|29339.1|29451.8|29339.8|29448.6|29336.6|21
1653156060000|2022-05-21 18:01:00|29450.5|29338.5|29451.1|29339.1|29451.2|29339.2|29450.4|29338.4|11
1653156070000|2022-05-21 18:01:10|29451.4|29339.4|29450.9|29338.9|29452|29340|29450.5|29338.5|14
1653156080000|2022-05-21 18:01:20|29450.6|29338.6|29451.5|29339.5|29454|29342|29450.3|29338.3|19
1653156090000|2022-05-21 18:01:30|29450.8|29338.8|29451.6|29339.6|29451.9|29339.9|29450.4|29338.4|19
1653156100000|2022-05-21 18:01:40|29450.9|29338.9|29447.9|29335.9|29451.7|29339.7|29446|29334|20
1653156110000|2022-05-21 18:01:50|29447.1|29335.1|29448|29336|29448|29336|29446.7|29334.7|23
1653156120000|2022-05-21 18:02:00|29447.9|29335.9|29446.1|29334.1|29448.5|29336.5|29446.1|29334.1|13
1653156130000|2022-05-21 18:02:10|29445.9|29333.9|29435|29323|29446.1|29334.1|29435|29323|22
1653156140000|2022-05-21 18:02:20|29434|29322|29432.2|29320.2|29434.3|29322.3|29431.5|29319.5|15
1653156150000|2022-05-21 18:02:30|29432|29320|29430.6|29318.6|29432.2|29320.2|29430.6|29318.6|11
1653156160000|2022-05-21 18:02:40|29430|29318|29426.1|29314.1|29431.2|29319.2|29425.2|29313.2|19
1653156170000|2022-05-21 18:02:50|29425.3|29313.3|29426|29314|29426.1|29314.1|29423.3|29311.3|20
1653156180000|2022-05-21 18:03:00|29425.5|29313.5|29424.1|29312.1|29427.8|29315.8|29423.7|29311.7|24
1653156190000|2022-05-21 18:03:10|29424.3|29312.3|29432.9|29320.9|29433|29321|29424.3|29312.3|28
1653156200000|2022-05-21 18:03:20|29432.8|29320.8|29429.4|29317.4|29433.2|29321.2|29427.7|29315.7|28
1653156210000|2022-05-21 18:03:30|29429.6|29317.6|29429.1|29317.1|29430.1|29318.1|29428.7|29316.7|14
1653156220000|2022-05-21 18:03:40|29429.4|29317.4|29432.5|29320.5|29433|29321|29429.4|29317.4|21
1653156230000|2022-05-21 18:03:50|29432.7|29320.7|29439.5|29327.5|29439.5|29327.5|29432.6|29320.6|27
1653156240000|2022-05-21 18:04:00|29438.7|29326.7|29446.2|29334.2|29446.2|29334.2|29438|29326|26
1653156250000|2022-05-21 18:04:10|29447.4|29335.4|29444.3|29332.3|29447.6|29335.6|29444.1|29332.1|19
1653156260000|2022-05-21 18:04:20|29444.4|29332.4|29443.7|29331.7|29444.4|29332.4|29442.9|29330.9|19
1653156270000|2022-05-21 18:04:30|29443.8|29331.8|29448.7|29336.7|29449.1|29337.1|29443.8|29331.8|30
1653156280000|2022-05-21 18:04:40|29448.8|29336.8|29449.4|29337.4|29450.5|29338.5|29448.3|29336.3|23
1653156290000|2022-05-21 18:04:50|29448.8|29336.8|29448.9|29336.9|29449.3|29337.3|29447.6|29335.6|22
1653156300000|2022-05-21 18:05:00|29449.2|29337.2|29449.1|29337.1|29449.5|29337.5|29449|29337|19
1653156310000|2022-05-21 18:05:10|29449.3|29337.3|29449.6|29337.6|29449.9|29337.9|29449.3|29337.3|19
1653156320000|2022-05-21 18:05:20|29449.5|29337.5|29450.2|29338.2|29450.9|29338.9|29449.5|29337.5|21
1653156330000|2022-05-21 18:05:30|29452.1|29340.1|29453.8|29341.8|29454.4|29342.4|29452.1|29340.1|30
1653156340000|2022-05-21 18:05:40|29454.6|29342.6|29469.2|29357.2|29469.2|29357.2|29454.6|29342.6|22
1653156350000|2022-05-21 18:05:50|29469.1|29357.1|29474.8|29362.8|29474.8|29362.8|29469.1|29357.1|27
1653156360000|2022-05-21 18:06:00|29474.9|29362.9|29487.4|29375.4|29490.1|29378.1|29474.9|29362.9|26
1653156370000|2022-05-21 18:06:10|29487.2|29375.2|29489.2|29377.2|29489.2|29377.2|29487.1|29375.1|23
1653156380000|2022-05-21 18:06:20|29488.6|29376.6|29497|29385|29497.8|29385.8|29488.6|29376.6|34
1653156390000|2022-05-21 18:06:30|29497.1|29385.1|29494.5|29382.5|29500.6|29388.6|29492.6|29380.6|37
1653156400000|2022-05-21 18:06:40|29494.8|29382.8|29493.8|29381.8|29495|29383|29493|29381|24
1653156410000|2022-05-21 18:06:50|29494|29382|29493.6|29381.6|29495.2|29383.2|29492.9|29380.9|16
1653156420000|2022-05-21 18:07:00|29492.9|29380.9|29502.5|29390.5|29503.2|29391.2|29492.9|29380.9|28
1653156430000|2022-05-21 18:07:10|29501.9|29389.9|29496.6|29384.6|29502.2|29390.2|29496.3|29384.3|31
1653156440000|2022-05-21 18:07:20|29496.8|29384.8|29497|29385|29497.3|29385.3|29496.5|29384.5|13
1653156450000|2022-05-21 18:07:30|29496.6|29384.6|29496.7|29384.7|29497.5|29385.5|29496.3|29384.3|24
1653156460000|2022-05-21 18:07:40|29497.4|29385.4|29492.8|29380.8|29497.4|29385.4|29492|29380|23
1653156470000|2022-05-21 18:07:50|29492.9|29380.9|29489.9|29377.9|29492.9|29380.9|29488.4|29376.4|18
1653156480000|2022-05-21 18:08:00|29489.6|29377.6|29493.6|29381.6|29497.4|29385.4|29488.3|29376.3|36
1653156490000|2022-05-21 18:08:10|29493.8|29381.8|29492.3|29380.3|29493.8|29381.8|29491.9|29379.9|22
1653156500000|2022-05-21 18:08:20|29492.6|29380.6|29494.6|29382.6|29495|29383|29492.5|29380.5|21
1653156510000|2022-05-21 18:08:30|29494.4|29382.4|29497.9|29385.9|29499.5|29387.5|29494.4|29382.4|31
1653156520000|2022-05-21 18:08:40|29497.6|29385.6|29494.4|29382.4|29497.7|29385.7|29494.4|29382.4|25
1653156530000|2022-05-21 18:08:50|29493.1|29381.1|29490.8|29378.8|29493.5|29381.5|29490.6|29378.6|34
1653156540000|2022-05-21 18:09:00|29493|29381|29496.7|29384.7|29498.6|29386.6|29493|29381|28
1653156550000|2022-05-21 18:09:10|29496.8|29384.8|29497.1|29385.1|29497.4|29385.4|29496.6|29384.6|18
1653156560000|2022-05-21 18:09:20|29496.2|29384.2|29500.7|29388.7|29501|29389|29496.2|29384.2|18
1653156570000|2022-05-21 18:09:30|29500.8|29388.8|29500.1|29388.1|29501.1|29389.1|29500|29388|26
1653156580000|2022-05-21 18:09:40|29500.3|29388.3|29498.6|29386.6|29500.3|29388.3|29495.7|29383.7|31
1653156590000|2022-05-21 18:09:50|29498.1|29386.1|29499.5|29387.5|29499.6|29387.6|29497.5|29385.5|22
1653156600000|2022-05-21 18:10:00|29499.4|29387.4|29499.3|29387.3|29499.7|29387.7|29497.1|29385.1|29
1653156610000|2022-05-21 18:10:10|29498.7|29386.7|29499|29387|29500|29388|29498.7|29386.7|18
1653156620000|2022-05-21 18:10:20|29499.1|29387.1|29500|29388|29500|29388|29499|29387|15
1653156630000|2022-05-21 18:10:30|29499.7|29387.7|29499.7|29387.7|29499.8|29387.8|29498.5|29386.5|16
1653156640000|2022-05-21 18:10:40|29499.3|29387.3|29499.8|29387.8|29499.8|29387.8|29498.1|29386.1|23
1653156650000|2022-05-21 18:10:50|29499.4|29387.4|29499.1|29387.1|29499.6|29387.6|29498.7|29386.7|9
1653156660000|2022-05-21 18:11:00|29498.7|29386.7|29494.7|29382.7|29499.4|29387.4|29493.8|29381.8|23
1653156670000|2022-05-21 18:11:10|29493.8|29381.8|29486.7|29374.7|29494.2|29382.2|29486.7|29374.7|20
1653156680000|2022-05-21 18:11:20|29486.5|29374.5|29477.7|29365.7|29486.6|29374.6|29477.7|29365.7|14
1653156690000|2022-05-21 18:11:30|29478.2|29366.2|29477.2|29365.2|29478.8|29366.8|29477.1|29365.1|7
1653156700000|2022-05-21 18:11:40|29477.1|29365.1|29478.1|29366.1|29478.1|29366.1|29475.8|29363.8|16
1653156710000|2022-05-21 18:11:50|29479.3|29367.3|29488|29376|29488.7|29376.7|29479.2|29367.2|33
1653156720000|2022-05-21 18:12:00|29487.9|29375.9|29485.1|29373.1|29489.6|29377.6|29484.2|29372.2|28
1653156730000|2022-05-21 18:12:10|29485.2|29373.2|29480.9|29368.9|29485.2|29373.2|29480.9|29368.9|18
1653156740000|2022-05-21 18:12:20|29480.3|29368.3|29473.7|29361.7|29480.3|29368.3|29473.6|29361.6|18
1653156750000|2022-05-21 18:12:30|29474|29362|29473.5|29361.5|29474.3|29362.3|29473.2|29361.2|13
1653156760000|2022-05-21 18:12:40|29473.4|29361.4|29473.3|29361.3|29473.8|29361.8|29473|29361|11
1653156770000|2022-05-21 18:12:50|29473.4|29361.4|29477|29365|29478.1|29366.1|29472.4|29360.4|23
1653156780000|2022-05-21 18:13:00|29477.1|29365.1|29477.3|29365.3|29477.9|29365.9|29476|29364|24
1653156790000|2022-05-21 18:13:10|29476.7|29364.7|29480.2|29368.2|29480.8|29368.8|29476.5|29364.5|28
1653156800000|2022-05-21 18:13:20|29480.1|29368.1|29480.8|29368.8|29481|29369|29480|29368|16
1653156810000|2022-05-21 18:13:30|29480.9|29368.9|29481.2|29369.2|29481.4|29369.4|29480.8|29368.8|16
1653156820000|2022-05-21 18:13:40|29481.1|29369.1|29478.5|29366.5|29481.2|29369.2|29478.1|29366.1|22
1653156830000|2022-05-21 18:13:50|29478.1|29366.1|29474.7|29362.7|29478.1|29366.1|29473.5|29361.5|24
1653156840000|2022-05-21 18:14:00|29472.5|29360.5|29471.3|29359.3|29473.5|29361.5|29471.3|29359.3|20
1653156850000|2022-05-21 18:14:10|29471.1|29359.1|29471|29359|29471.3|29359.3|29471|29359|7
1653156860000|2022-05-21 18:14:20|29471.1|29359.1|29471|29359|29471.2|29359.2|29471|29359|6
1653156870000|2022-05-21 18:14:30|29471.1|29359.1|29470.9|29358.9|29471.2|29359.2|29470.8|29358.8|10
1653156880000|2022-05-21 18:14:40|29470.8|29358.8|29472.1|29360.1|29472.2|29360.2|29470.8|29358.8|12
1653156890000|2022-05-21 18:14:50|29472|29360|29470.1|29358.1|29472.1|29360.1|29470.1|29358.1|15
1653156900000|2022-05-21 18:15:00|29470.2|29358.2|29470.8|29358.8|29471.4|29359.4|29470.1|29358.1|17
1653156910000|2022-05-21 18:15:10|29470.9|29358.9|29471.8|29359.8|29471.8|29359.8|29470.2|29358.2|11
1653156920000|2022-05-21 18:15:20|29470.5|29358.5|29473.2|29361.2|29473.2|29361.2|29470.3|29358.3|19
1653156930000|2022-05-21 18:15:30|29474.1|29362.1|29471.7|29359.7|29475.1|29363.1|29471.7|29359.7|19
1653156940000|2022-05-21 18:15:40|29471.4|29359.4|29469.6|29357.6|29471.4|29359.4|29469.4|29357.4|19
1653156950000|2022-05-21 18:15:50|29469.7|29357.7|29469.5|29357.5|29469.9|29357.9|29469.4|29357.4|11
1653156960000|2022-05-21 18:16:00|29469.7|29357.7|29464.4|29352.4|29469.7|29357.7|29464.3|29352.3|14
1653156970000|2022-05-21 18:16:10|29465.1|29353.1|29476.3|29364.3|29477.1|29365.1|29464.8|29352.8|27
1653156980000|2022-05-21 18:16:20|29476.2|29364.2|29470.5|29358.5|29476.6|29364.6|29470.1|29358.1|19
1653156990000|2022-05-21 18:16:30|29470.3|29358.3|29471.1|29359.1|29472.5|29360.5|29470.3|29358.3|15
1653157000000|2022-05-21 18:16:40|29469.8|29357.8|29473.7|29361.7|29473.7|29361.7|29469.1|29357.1|17
1653157010000|2022-05-21 18:16:50|29473.8|29361.8|29469|29357|29476.6|29364.6|29469|29357|25
1653157020000|2022-05-21 18:17:00|29469.6|29357.6|29471.9|29359.9|29472.7|29360.7|29468.8|29356.8|26
1653157030000|2022-05-21 18:17:10|29471.8|29359.8|29472.6|29360.6|29472.9|29360.9|29471.4|29359.4|19
1653157040000|2022-05-21 18:17:20|29472.8|29360.8|29476.3|29364.3|29483.5|29371.5|29472.4|29360.4|32
1653157050000|2022-05-21 18:17:30|29476.4|29364.4|29476.4|29364.4|29477.5|29365.5|29470.7|29358.7|27
1653157060000|2022-05-21 18:17:40|29476.5|29364.5|29476.3|29364.3|29477|29365|29476.1|29364.1|21
1653157070000|2022-05-21 18:17:50|29476.6|29364.6|29477.6|29365.6|29478|29366|29476|29364|23
1653157080000|2022-05-21 18:18:00|29477.4|29365.4|29477.9|29365.9|29478|29366|29477|29365|15
1653157090000|2022-05-21 18:18:10|29477.1|29365.1|29481.6|29369.6|29481.6|29369.6|29477.1|29365.1|13
1653157100000|2022-05-21 18:18:20|29481.3|29369.3|29478.1|29366.1|29481.6|29369.6|29478.1|29366.1|25
1653157110000|2022-05-21 18:18:30|29478.2|29366.2|29478.2|29366.2|29479.5|29367.5|29478.2|29366.2|17
1653157120000|2022-05-21 18:18:40|29478.6|29366.6|29476.6|29364.6|29478.6|29366.6|29476.5|29364.5|27
1653157130000|2022-05-21 18:18:50|29476.8|29364.8|29478.1|29366.1|29478.9|29366.9|29476.5|29364.5|12
1653157140000|2022-05-21 18:19:00|29477.6|29365.6|29478.1|29366.1|29478.1|29366.1|29477.3|29365.3|24
1653157150000|2022-05-21 18:19:10|29477.8|29365.8|29480.7|29368.7|29480.7|29368.7|29477.4|29365.4|26
1653157160000|2022-05-21 18:19:20|29480.4|29368.4|29476.8|29364.8|29481.8|29369.8|29476.8|29364.8|30
1653157170000|2022-05-21 18:19:30|29477.3|29365.3|29474.5|29362.5|29477.3|29365.3|29474.4|29362.4|22
1653157180000|2022-05-21 18:19:40|29474.4|29362.4|29470.8|29358.8|29475|29363|29470.8|29358.8|14
1653157190000|2022-05-21 18:19:50|29471.2|29359.2|29470.6|29358.6|29472.1|29360.1|29470.6|29358.6|11
1653157200000|2022-05-21 18:20:00|29469.9|29357.9|29460.1|29348.1|29469.9|29357.9|29460.1|29348.1|27
1653157210000|2022-05-21 18:20:10|29460|29348|29456.8|29344.8|29460.1|29348.1|29456.8|29344.8|12
1653157220000|2022-05-21 18:20:20|29457.4|29345.4|29457.3|29345.3|29457.5|29345.5|29457.3|29345.3|8
1653157230000|2022-05-21 18:20:30|29457.4|29345.4|29455.2|29343.2|29457.4|29345.4|29455|29343|12
1653157240000|2022-05-21 18:20:40|29455|29343|29459.2|29347.2|29459.2|29347.2|29454.2|29342.2|13
1653157250000|2022-05-21 18:20:50|29458.8|29346.8|29461.2|29349.2|29461.3|29349.3|29456.1|29344.1|32
1653157260000|2022-05-21 18:21:00|29461.3|29349.3|29460.7|29348.7|29462.7|29350.7|29460.2|29348.2|22
1653157270000|2022-05-21 18:21:10|29460.9|29348.9|29461.3|29349.3|29462.6|29350.6|29460.5|29348.5|19
1653157280000|2022-05-21 18:21:20|29461.4|29349.4|29461.3|29349.3|29461.5|29349.5|29461.1|29349.1|12
1653157290000|2022-05-21 18:21:30|29461.1|29349.1|29461.7|29349.7|29462|29350|29461.1|29349.1|18
1653157300000|2022-05-21 18:21:40|29461.5|29349.5|29464.1|29352.1|29464.1|29352.1|29461.2|29349.2|27
1653157310000|2022-05-21 18:21:50|29465.8|29353.8|29475.5|29363.5|29475.5|29363.5|29465.8|29353.8|34
1653157320000|2022-05-21 18:22:00|29475.1|29363.1|29480.1|29368.1|29480.9|29368.9|29474|29362|22
1653157330000|2022-05-21 18:22:10|29480.2|29368.2|29479.7|29367.7|29480.6|29368.6|29479.6|29367.6|12
1653157340000|2022-05-21 18:22:20|29479|29367|29479.7|29367.7|29479.7|29367.7|29479|29367|2
1653157350000|2022-05-21 18:22:30|29484.8|29372.8|29492.2|29380.2|29492.2|29380.2|29484.8|29372.8|16
1653157360000|2022-05-21 18:22:40|29492.3|29380.3|29499.1|29387.1|29499.1|29387.1|29491.8|29379.8|28
1653157370000|2022-05-21 18:22:50|29499.4|29387.4|29498.8|29386.8|29499.6|29387.6|29498.4|29386.4|12
1653157380000|2022-05-21 18:23:00|29498.7|29386.7|29498.6|29386.6|29499.5|29387.5|29497.9|29385.9|23
1653157390000|2022-05-21 18:23:10|29498.7|29386.7|29495.6|29383.6|29499.1|29387.1|29495.6|29383.6|19
1653157400000|2022-05-21 18:23:20|29495.3|29383.3|29496.5|29384.5|29497.5|29385.5|29495.3|29383.3|20
1653157410000|2022-05-21 18:23:30|29495.9|29383.9|29495.7|29383.7|29496.1|29384.1|29495.4|29383.4|7
1653157420000|2022-05-21 18:23:40|29495.6|29383.6|29492.9|29380.9|29496.4|29384.4|29492.9|29380.9|16
1653157430000|2022-05-21 18:23:50|29493.2|29381.2|29495.6|29383.6|29496.8|29384.8|29493.2|29381.2|21
1653157440000|2022-05-21 18:24:00|29496.2|29384.2|29500.5|29388.5|29500.5|29388.5|29496.2|29384.2|8
1653157450000|2022-05-21 18:24:10|29500.7|29388.7|29498.5|29386.5|29500.9|29388.9|29497.8|29385.8|22
1653157460000|2022-05-21 18:24:20|29498.3|29386.3|29498.5|29386.5|29499|29387|29498.2|29386.2|12
1653157470000|2022-05-21 18:24:30|29498.4|29386.4|29497|29385|29499.1|29387.1|29496.3|29384.3|25
1653157480000|2022-05-21 18:24:40|29495.7|29383.7|29492.3|29380.3|29495.7|29383.7|29492.3|29380.3|23
1653157490000|2022-05-21 18:24:50|29492.5|29380.5|29490.4|29378.4|29492.6|29380.6|29490.4|29378.4|6
1653157500000|2022-05-21 18:25:00|29490|29378|29493.5|29381.5|29493.5|29381.5|29489.3|29377.3|9
1653157510000|2022-05-21 18:25:10|29493.4|29381.4|29481.9|29369.9|29493.4|29381.4|29481.7|29369.7|15
1653157520000|2022-05-21 18:25:20|29482.4|29370.4|29489.8|29377.8|29490.7|29378.7|29482.4|29370.4|18
1653157530000|2022-05-21 18:25:30|29489.7|29377.7|29490.4|29378.4|29490.7|29378.7|29489.7|29377.7|23
1653157540000|2022-05-21 18:25:40|29490.5|29378.5|29491.3|29379.3|29491.5|29379.5|29489.8|29377.8|28
1653157550000|2022-05-21 18:25:50|29491.4|29379.4|29491.3|29379.3|29491.5|29379.5|29491.2|29379.2|8
1653157560000|2022-05-21 18:26:00|29491.2|29379.2|29491.6|29379.6|29491.6|29379.6|29491.2|29379.2|7
1653157570000|2022-05-21 18:26:10|29491.7|29379.7|29491.5|29379.5|29491.9|29379.9|29491.5|29379.5|4
1653157580000|2022-05-21 18:26:20|29491.6|29379.6|29492.6|29380.6|29492.6|29380.6|29491.5|29379.5|5
1653157590000|2022-05-21 18:26:30|29492.5|29380.5|29490.1|29378.1|29492.6|29380.6|29489.5|29377.5|12
1653157600000|2022-05-21 18:26:40|29490.2|29378.2|29488.1|29376.1|29490.6|29378.6|29487.9|29375.9|18
1653157610000|2022-05-21 18:26:50|29488.2|29376.2|29488.3|29376.3|29489.5|29377.5|29488.2|29376.2|18
1653157620000|2022-05-21 18:27:00|29488|29376|29485|29373|29488.2|29376.2|29485|29373|19
1653157630000|2022-05-21 18:27:10|29484.7|29372.7|29485.4|29373.4|29486.6|29374.6|29484.7|29372.7|20
1653157640000|2022-05-21 18:27:20|29485.3|29373.3|29479.7|29367.7|29485.3|29373.3|29479.1|29367.1|12
1653157650000|2022-05-21 18:27:30|29479.8|29367.8|29477|29365|29479.8|29367.8|29476.8|29364.8|20
1653157660000|2022-05-21 18:27:40|29476.8|29364.8|29475.7|29363.7|29477|29365|29475.1|29363.1|13
1653157670000|2022-05-21 18:27:50|29475.9|29363.9|29474.3|29362.3|29476|29364|29473.9|29361.9|14
1653157680000|2022-05-21 18:28:00|29474.2|29362.2|29476.1|29364.1|29476.1|29364.1|29474.1|29362.1|16
1653157690000|2022-05-21 18:28:10|29476.3|29364.3|29476.1|29364.1|29476.6|29364.6|29476|29364|14
1653157700000|2022-05-21 18:28:20|29476.2|29364.2|29475.4|29363.4|29476.7|29364.7|29474.5|29362.5|20
1653157710000|2022-05-21 18:28:30|29475.3|29363.3|29475.3|29363.3|29475.7|29363.7|29473.3|29361.3|16
1653157720000|2022-05-21 18:28:40|29474.7|29362.7|29474.3|29362.3|29475.5|29363.5|29474.3|29362.3|11
1653157730000|2022-05-21 18:28:50|29474.4|29362.4|29474.3|29362.3|29475.7|29363.7|29474.3|29362.3|18
1653157740000|2022-05-21 18:29:00|29475.1|29363.1|29475|29363|29475.5|29363.5|29474.1|29362.1|15
1653157750000|2022-05-21 18:29:10|29474.3|29362.3|29475.6|29363.6|29475.6|29363.6|29473.3|29361.3|26
1653157760000|2022-05-21 18:29:20|29474.1|29362.1|29471|29359|29474.4|29362.4|29471|29359|18
1653157770000|2022-05-21 18:29:30|29471.9|29359.9|29467.8|29355.8|29472.1|29360.1|29467.8|29355.8|23
1653157780000|2022-05-21 18:29:40|29468.1|29356.1|29467.4|29355.4|29468.1|29356.1|29467.2|29355.2|16
1653157790000|2022-05-21 18:29:50|29466.9|29354.9|29465.4|29353.4|29467|29355|29465.4|29353.4|12
1653157800000|2022-05-21 18:30:00|29464.9|29352.9|29473.1|29361.1|29473.7|29361.7|29460.4|29348.4|32
1653157810000|2022-05-21 18:30:10|29472.8|29360.8|29470.9|29358.9|29473.3|29361.3|29468.4|29356.4|32
1653157820000|2022-05-21 18:30:20|29469.7|29357.7|29468.5|29356.5|29470|29358|29468|29356|33
1653157830000|2022-05-21 18:30:30|29469|29357|29469.4|29357.4|29469.5|29357.5|29467|29355|24
1653157840000|2022-05-21 18:30:40|29469.2|29357.2|29468.2|29356.2|29469.6|29357.6|29468.2|29356.2|5
1653157850000|2022-05-21 18:30:50|29468.5|29356.5|29468.7|29356.7|29468.8|29356.8|29468.4|29356.4|17
1653157860000|2022-05-21 18:31:00|29468.5|29356.5|29472.4|29360.4|29474.7|29362.7|29468.5|29356.5|20
1653157870000|2022-05-21 18:31:10|29472.1|29360.1|29473.6|29361.6|29473.8|29361.8|29472.1|29360.1|21
1653157880000|2022-05-21 18:31:20|29473.1|29361.1|29481.1|29369.1|29481.7|29369.7|29473.1|29361.1|27
1653157890000|2022-05-21 18:31:30|29481.7|29369.7|29483.2|29371.2|29484.2|29372.2|29481.2|29369.2|35
1653157900000|2022-05-21 18:31:40|29483.1|29371.1|29477.6|29365.6|29483.7|29371.7|29477.3|29365.3|25
1653157910000|2022-05-21 18:31:50|29477.7|29365.7|29479.3|29367.3|29480.4|29368.4|29477.6|29365.6|24
1653157920000|2022-05-21 18:32:00|29480.4|29368.4|29482.2|29370.2|29482.4|29370.4|29479.4|29367.4|30
1653157930000|2022-05-21 18:32:10|29482.3|29370.3|29483.4|29371.4|29484|29372|29482.3|29370.3|25
1653157940000|2022-05-21 18:32:20|29483.3|29371.3|29485|29373|29485.1|29373.1|29482.2|29370.2|16
1653157950000|2022-05-21 18:32:30|29485.1|29373.1|29486|29374|29486.3|29374.3|29485.1|29373.1|14
1653157960000|2022-05-21 18:32:40|29485.9|29373.9|29490.2|29378.2|29491.1|29379.1|29485.9|29373.9|23
1653157970000|2022-05-21 18:32:50|29490.4|29378.4|29489.4|29377.4|29490.4|29378.4|29487.8|29375.8|27
1653157980000|2022-05-21 18:33:00|29489.7|29377.7|29493.5|29381.5|29493.9|29381.9|29489.3|29377.3|27
1653157990000|2022-05-21 18:33:10|29492.9|29380.9|29493.3|29381.3|29494|29382|29492.9|29380.9|27
1653158000000|2022-05-21 18:33:20|29493.5|29381.5|29490.6|29378.6|29494.3|29382.3|29490.1|29378.1|30
1653158010000|2022-05-21 18:33:30|29491.7|29379.7|29491.4|29379.4|29493.4|29381.4|29490.7|29378.7|33
1653158020000|2022-05-21 18:33:40|29492.7|29380.7|29492.7|29380.7|29492.7|29380.7|29491|29379|30
1653158030000|2022-05-21 18:33:50|29492.9|29380.9|29493|29381|29493.7|29381.7|29492.6|29380.6|29
1653158040000|2022-05-21 18:34:00|29492.9|29380.9|29493.1|29381.1|29494.3|29382.3|29492.9|29380.9|32
1653158050000|2022-05-21 18:34:10|29493.2|29381.2|29495.7|29383.7|29495.8|29383.8|29492.9|29380.9|24
1653158060000|2022-05-21 18:34:20|29496.1|29384.1|29502.7|29390.7|29502.8|29390.8|29496.1|29384.1|19
1653158070000|2022-05-21 18:34:30|29502.5|29390.5|29499.7|29387.7|29502.5|29390.5|29499.1|29387.1|21
1653158080000|2022-05-21 18:34:40|29499.6|29387.6|29500.6|29388.6|29501|29389|29499.3|29387.3|21
1653158090000|2022-05-21 18:34:50|29501.2|29389.2|29500.9|29388.9|29501.6|29389.6|29500.1|29388.1|22
1653158100000|2022-05-21 18:35:00|29501.1|29389.1|29500.9|29388.9|29501.1|29389.1|29499.5|29387.5|21
1653158110000|2022-05-21 18:35:10|29500.4|29388.4|29500.4|29388.4|29501.1|29389.1|29500.3|29388.3|20
1653158120000|2022-05-21 18:35:20|29500.3|29388.3|29500|29388|29500.6|29388.6|29496.2|29384.2|28
1653158130000|2022-05-21 18:35:30|29500.2|29388.2|29499.7|29387.7|29500.2|29388.2|29499.2|29387.2|20
1653158140000|2022-05-21 18:35:40|29499.3|29387.3|29498.2|29386.2|29499.6|29387.6|29498.2|29386.2|17
1653158150000|2022-05-21 18:35:50|29498.5|29386.5|29498.9|29386.9|29499.7|29387.7|29498.5|29386.5|15
1653158160000|2022-05-21 18:36:00|29499|29387|29501|29389|29501.7|29389.7|29498.9|29386.9|20
1653158170000|2022-05-21 18:36:10|29500.9|29388.9|29501.3|29389.3|29502.1|29390.1|29500.9|29388.9|20
1653158180000|2022-05-21 18:36:20|29501.7|29389.7|29501.9|29389.9|29502.8|29390.8|29501.4|29389.4|11
1653158190000|2022-05-21 18:36:30|29501.6|29389.6|29503.2|29391.2|29503.2|29391.2|29501.5|29389.5|10
1653158200000|2022-05-21 18:36:40|29503|29391|29500.7|29388.7|29503|29391|29500.4|29388.4|18
1653158210000|2022-05-21 18:36:50|29500.8|29388.8|29500.4|29388.4|29500.8|29388.8|29500.2|29388.2|15
1653158220000|2022-05-21 18:37:00|29500.7|29388.7|29500.5|29388.5|29500.7|29388.7|29500.4|29388.4|8
1653158230000|2022-05-21 18:37:10|29500.8|29388.8|29498.3|29386.3|29500.8|29388.8|29498|29386|19
1653158240000|2022-05-21 18:37:20|29498.2|29386.2|29496.9|29384.9|29498.9|29386.9|29496.9|29384.9|8
1653158250000|2022-05-21 18:37:30|29497.3|29385.3|29496.8|29384.8|29497.4|29385.4|29496.7|29384.7|15
1653158260000|2022-05-21 18:37:40|29497.2|29385.2|29497.2|29385.2|29497.5|29385.5|29496.6|29384.6|15
1653158270000|2022-05-21 18:37:50|29497|29385|29500.2|29388.2|29500.2|29388.2|29496.6|29384.6|18
1653158280000|2022-05-21 18:38:00|29499.9|29387.9|29499.5|29387.5|29499.9|29387.9|29499.5|29387.5|8
1653158290000|2022-05-21 18:38:10|29499.6|29387.6|29500.3|29388.3|29500.6|29388.6|29499.5|29387.5|7
1653158310000|2022-05-21 18:38:30|29500.6|29388.6|29500.3|29388.3|29500.6|29388.6|29500.2|29388.2|9
1653158320000|2022-05-21 18:38:40|29500.7|29388.7|29495.9|29383.9|29500.7|29388.7|29495.9|29383.9|23
1653158330000|2022-05-21 18:38:50|29496|29384|29496.9|29384.9|29498|29386|29496|29384|9
1653158340000|2022-05-21 18:39:00|29496.8|29384.8|29496.6|29384.6|29496.8|29384.8|29496.6|29384.6|3
1653158350000|2022-05-21 18:39:10|29497.4|29385.4|29497.4|29385.4|29497.5|29385.5|29497.3|29385.3|7
1653158360000|2022-05-21 18:39:20|29497|29385|29495.6|29383.6|29497.1|29385.1|29495.6|29383.6|5
1653158370000|2022-05-21 18:39:30|29495.9|29383.9|29501.7|29389.7|29502|29390|29495.9|29383.9|17
1653158380000|2022-05-21 18:39:40|29501.5|29389.5|29499.9|29387.9|29501.9|29389.9|29499.7|29387.7|14
1653158390000|2022-05-21 18:39:50|29499.8|29387.8|29500|29388|29500|29388|29499.8|29387.8|5
1653158400000|2022-05-21 18:40:00|29499.9|29387.9|29491.2|29379.2|29500.1|29388.1|29489.7|29377.7|23
1653158410000|2022-05-21 18:40:10|29491.1|29379.1|29495.4|29383.4|29495.9|29383.9|29490.5|29378.5|22
1653158420000|2022-05-21 18:40:20|29495.5|29383.5|29490.2|29378.2|29495.5|29383.5|29490.2|29378.2|15
1653158430000|2022-05-21 18:40:30|29490.3|29378.3|29489.7|29377.7|29491.4|29379.4|29489.7|29377.7|17
1653158440000|2022-05-21 18:40:40|29489.5|29377.5|29493.6|29381.6|29494|29382|29489.3|29377.3|18
1653158450000|2022-05-21 18:40:50|29493.7|29381.7|29496.2|29384.2|29496.8|29384.8|29493.7|29381.7|29
1653158460000|2022-05-21 18:41:00|29496.3|29384.3|29491.9|29379.9|29496.3|29384.3|29491.9|29379.9|16
1653158470000|2022-05-21 18:41:10|29491.7|29379.7|29491.8|29379.8|29491.9|29379.9|29491.7|29379.7|8
1653158480000|2022-05-21 18:41:20|29491.7|29379.7|29491.7|29379.7|29492|29380|29491.7|29379.7|3
1653158490000|2022-05-21 18:41:30|29491.8|29379.8|29492.1|29380.1|29492.4|29380.4|29491.3|29379.3|9
1653158500000|2022-05-21 18:41:40|29491.8|29379.8|29495.4|29383.4|29495.4|29383.4|29490.9|29378.9|17
1653158510000|2022-05-21 18:41:50|29495.9|29383.9|29493.1|29381.1|29496.7|29384.7|29493|29381|14
1653158520000|2022-05-21 18:42:00|29493.2|29381.2|29474.5|29362.5|29497.5|29385.5|29474.5|29362.5|32
1653158530000|2022-05-21 18:42:10|29475|29363|29472.4|29360.4|29476.4|29364.4|29470.7|29358.7|20
1653158540000|2022-05-21 18:42:20|29471.5|29359.5|29471.1|29359.1|29471.9|29359.9|29468.3|29356.3|18
1653158550000|2022-05-21 18:42:30|29471.8|29359.8|29470.5|29358.5|29472.6|29360.6|29470.4|29358.4|22
1653158560000|2022-05-21 18:42:40|29470.4|29358.4|29469.3|29357.3|29470.6|29358.6|29468.7|29356.7|19
1653158570000|2022-05-21 18:42:50|29469.1|29357.1|29471.6|29359.6|29471.7|29359.7|29469|29357|23
1653158580000|2022-05-21 18:43:00|29471.5|29359.5|29471|29359|29471.5|29359.5|29470.5|29358.5|12
1653158590000|2022-05-21 18:43:10|29471.1|29359.1|29470.7|29358.7|29471.3|29359.3|29470.6|29358.6|10
1653158600000|2022-05-21 18:43:20|29470.6|29358.6|29472.6|29360.6|29472.6|29360.6|29470.6|29358.6|8
1653158610000|2022-05-21 18:43:30|29472.1|29360.1|29472|29360|29472.9|29360.9|29471.5|29359.5|20
1653158620000|2022-05-21 18:43:40|29469.8|29357.8|29471.9|29359.9|29472.8|29360.8|29469.8|29357.8|8
1653158630000|2022-05-21 18:43:50|29471.8|29359.8|29472.4|29360.4|29473.6|29361.6|29471.7|29359.7|25
1653158640000|2022-05-21 18:44:00|29471.9|29359.9|29472.6|29360.6|29472.9|29360.9|29471.9|29359.9|16
1653158650000|2022-05-21 18:44:10|29472.5|29360.5|29472.6|29360.6|29472.6|29360.6|29472|29360|14
1653158660000|2022-05-21 18:44:20|29472.4|29360.4|29472.6|29360.6|29473|29361|29472.4|29360.4|11
1653158670000|2022-05-21 18:44:30|29472.4|29360.4|29472.6|29360.6|29473|29361|29472.2|29360.2|18
1653158680000|2022-05-21 18:44:40|29472.5|29360.5|29472.6|29360.6|29472.6|29360.6|29472|29360|16
1653158690000|2022-05-21 18:44:50|29472.1|29360.1|29472.6|29360.6|29472.6|29360.6|29471.9|29359.9|22
1653158700000|2022-05-21 18:45:00|29471.8|29359.8|29471.9|29359.9|29472.2|29360.2|29471.2|29359.2|15
1653158710000|2022-05-21 18:45:10|29469.5|29357.5|29468.3|29356.3|29469.5|29357.5|29468.3|29356.3|7
1653158720000|2022-05-21 18:45:20|29467.1|29355.1|29473.2|29361.2|29474.4|29362.4|29467.1|29355.1|16
1653158730000|2022-05-21 18:45:30|29472.5|29360.5|29472.6|29360.6|29472.7|29360.7|29472.4|29360.4|8
1653158740000|2022-05-21 18:45:40|29472.5|29360.5|29470.9|29358.9|29472.6|29360.6|29470.7|29358.7|12
1653158750000|2022-05-21 18:45:50|29470.7|29358.7|29468.6|29356.6|29470.8|29358.8|29468.6|29356.6|13
1653158760000|2022-05-21 18:46:00|29469.1|29357.1|29462.4|29350.4|29469.1|29357.1|29462.4|29350.4|11
1653158770000|2022-05-21 18:46:10|29461.7|29349.7|29462.5|29350.5|29463.4|29351.4|29460.9|29348.9|21
1653158780000|2022-05-21 18:46:20|29461.5|29349.5|29460.7|29348.7|29464.3|29352.3|29460.6|29348.6|25
1653158790000|2022-05-21 18:46:30|29460.6|29348.6|29461.1|29349.1|29461.1|29349.1|29460.5|29348.5|21
1653158800000|2022-05-21 18:46:40|29461|29349|29465|29353|29465.9|29353.9|29461|29349|25
1653158810000|2022-05-21 18:46:50|29465.1|29353.1|29464.2|29352.2|29465.2|29353.2|29464|29352|24
1653158820000|2022-05-21 18:47:00|29464.1|29352.1|29464.3|29352.3|29464.7|29352.7|29463.7|29351.7|14
1653158830000|2022-05-21 18:47:10|29464.2|29352.2|29460.9|29348.9|29464.2|29352.2|29460.2|29348.2|23
1653158840000|2022-05-21 18:47:20|29460.8|29348.8|29459.7|29347.7|29460.8|29348.8|29458.6|29346.6|13
1653158850000|2022-05-21 18:47:30|29460|29348|29459.3|29347.3|29460|29348|29458.6|29346.6|12
1653158860000|2022-05-21 18:47:40|29459.2|29347.2|29458.7|29346.7|29459.2|29347.2|29458.3|29346.3|17
1653158870000|2022-05-21 18:47:50|29458.4|29346.4|29458.3|29346.3|29459|29347|29458.1|29346.1|8
1653158880000|2022-05-21 18:48:00|29458.5|29346.5|29458.1|29346.1|29458.8|29346.8|29457.7|29345.7|19
1653158890000|2022-05-21 18:48:10|29457.9|29345.9|29456.6|29344.6|29457.9|29345.9|29454.3|29342.3|21
1653158900000|2022-05-21 18:48:20|29457.1|29345.1|29456.9|29344.9|29457.1|29345.1|29456.6|29344.6|21
1653158910000|2022-05-21 18:48:30|29457.1|29345.1|29456.3|29344.3|29457.1|29345.1|29454.3|29342.3|15
1653158920000|2022-05-21 18:48:40|29456|29344|29456.4|29344.4|29456.5|29344.5|29456|29344|19
1653158930000|2022-05-21 18:48:50|29456.8|29344.8|29456.4|29344.4|29456.8|29344.8|29456.3|29344.3|8
1653158940000|2022-05-21 18:49:00|29456.5|29344.5|29456.9|29344.9|29457.4|29345.4|29456.2|29344.2|13
1653158950000|2022-05-21 18:49:10|29457.2|29345.2|29457.2|29345.2|29457.8|29345.8|29456.8|29344.8|14
1653158960000|2022-05-21 18:49:20|29457.8|29345.8|29457.1|29345.1|29457.8|29345.8|29457|29345|5
1653158970000|2022-05-21 18:49:30|29457|29345|29457|29345|29457.9|29345.9|29457|29345|19
1653158980000|2022-05-21 18:49:40|29457.1|29345.1|29457|29345|29457.1|29345.1|29457|29345|2
1653158990000|2022-05-21 18:49:50|29457.6|29345.6|29459|29347|29459|29347|29457.6|29345.6|18
1653159000000|2022-05-21 18:50:00|29459.1|29347.1|29458.1|29346.1|29459.2|29347.2|29457.7|29345.7|20
1653159010000|2022-05-21 18:50:10|29458.2|29346.2|29459.1|29347.1|29462.2|29350.2|29458.2|29346.2|29
1653159020000|2022-05-21 18:50:20|29459.2|29347.2|29458.4|29346.4|29460.3|29348.3|29458.3|29346.3|25
1653159030000|2022-05-21 18:50:30|29458.6|29346.6|29460.7|29348.7|29462.6|29350.6|29458.6|29346.6|24
1653159040000|2022-05-21 18:50:40|29461.4|29349.4|29462.5|29350.5|29462.9|29350.9|29461.4|29349.4|24
1653159050000|2022-05-21 18:50:50|29462.3|29350.3|29462.5|29350.5|29462.5|29350.5|29461.3|29349.3|24
1653159060000|2022-05-21 18:51:00|29462.3|29350.3|29463.3|29351.3|29463.4|29351.4|29462.2|29350.2|10
1653159070000|2022-05-21 18:51:10|29463|29351|29463.4|29351.4|29463.4|29351.4|29463|29351|9
1653159080000|2022-05-21 18:51:20|29463.5|29351.5|29462.6|29350.6|29463.5|29351.5|29462.5|29350.5|20
1653159090000|2022-05-21 18:51:30|29462.5|29350.5|29462.6|29350.6|29462.6|29350.6|29461.6|29349.6|12
1653159100000|2022-05-21 18:51:40|29462.8|29350.8|29462.1|29350.1|29463.3|29351.3|29462.1|29350.1|11
1653159110000|2022-05-21 18:51:50|29461.7|29349.7|29460.7|29348.7|29462.2|29350.2|29460.7|29348.7|17
1653159120000|2022-05-21 18:52:00|29460.6|29348.6|29461|29349|29461.7|29349.7|29460.6|29348.6|13
1653159130000|2022-05-21 18:52:10|29461.3|29349.3|29461.2|29349.2|29461.3|29349.3|29460.7|29348.7|10
1653159140000|2022-05-21 18:52:20|29463.1|29351.1|29462.6|29350.6|29463.1|29351.1|29461.9|29349.9|18
1653159150000|2022-05-21 18:52:30|29462.5|29350.5|29462.7|29350.7|29462.7|29350.7|29461.8|29349.8|25
1653159160000|2022-05-21 18:52:40|29462.5|29350.5|29463.9|29351.9|29463.9|29351.9|29462|29350|20
1653159170000|2022-05-21 18:52:50|29463.8|29351.8|29464.2|29352.2|29464.3|29352.3|29463.8|29351.8|15
1653159180000|2022-05-21 18:53:00|29464.3|29352.3|29460.7|29348.7|29464.3|29352.3|29460.6|29348.6|17
1653159190000|2022-05-21 18:53:10|29460.8|29348.8|29460.4|29348.4|29460.8|29348.8|29459.5|29347.5|18
1653159200000|2022-05-21 18:53:20|29460.5|29348.5|29460|29348|29460.5|29348.5|29459.6|29347.6|13
1653159210000|2022-05-21 18:53:30|29459.7|29347.7|29459.8|29347.8|29460.5|29348.5|29459.2|29347.2|17
1653159220000|2022-05-21 18:53:40|29460|29348|29460|29348|29460|29348|29459.8|29347.8|5
1653159230000|2022-05-21 18:53:50|29459.9|29347.9|29459.9|29347.9|29460.1|29348.1|29459.6|29347.6|16
1653159240000|2022-05-21 18:54:00|29460.2|29348.2|29461.2|29349.2|29461.2|29349.2|29458.1|29346.1|18
1653159250000|2022-05-21 18:54:10|29461.3|29349.3|29461.1|29349.1|29463.3|29351.3|29458.8|29346.8|27
1653159260000|2022-05-21 18:54:20|29460.5|29348.5|29460.6|29348.6|29461|29349|29460.5|29348.5|7
1653159270000|2022-05-21 18:54:30|29460.5|29348.5|29460.5|29348.5|29460.6|29348.6|29460.2|29348.2|11
1653159280000|2022-05-21 18:54:40|29460.6|29348.6|29460.4|29348.4|29460.6|29348.6|29460.2|29348.2|8
1653159290000|2022-05-21 18:54:50|29460.5|29348.5|29460.4|29348.4|29460.5|29348.5|29460.4|29348.4|2
1653159300000|2022-05-21 18:55:00|29460.6|29348.6|29459.3|29347.3|29460.7|29348.7|29459.1|29347.1|15
1653159310000|2022-05-21 18:55:10|29459.4|29347.4|29460.8|29348.8|29461.3|29349.3|29459.1|29347.1|16
1653159320000|2022-05-21 18:55:20|29460.7|29348.7|29461.4|29349.4|29461.7|29349.7|29460.5|29348.5|17
1653159330000|2022-05-21 18:55:30|29462.4|29350.4|29462.6|29350.6|29463|29351|29460.4|29348.4|27
1653159340000|2022-05-21 18:55:40|29462.8|29350.8|29461.7|29349.7|29462.8|29350.8|29459.8|29347.8|25
1653159350000|2022-05-21 18:55:50|29462.4|29350.4|29457|29345|29462.5|29350.5|29456.9|29344.9|27
1653159360000|2022-05-21 18:56:00|29457.3|29345.3|29480.1|29368.1|29483.5|29371.5|29457.3|29345.3|30
1653159370000|2022-05-21 18:56:10|29480|29368|29470.7|29358.7|29480.2|29368.2|29470|29358|23
1653159380000|2022-05-21 18:56:20|29471.4|29359.4|29481.1|29369.1|29481.2|29369.2|29465.5|29353.5|31
1653159390000|2022-05-21 18:56:30|29481.3|29369.3|29482.2|29370.2|29482.2|29370.2|29481.1|29369.1|5
1653159400000|2022-05-21 18:56:40|29482.1|29370.1|29482.3|29370.3|29482.6|29370.6|29481|29369|21
1653159410000|2022-05-21 18:56:50|29482.4|29370.4|29482.4|29370.4|29482.5|29370.5|29481.8|29369.8|7
1653159420000|2022-05-21 18:57:00|29483.2|29371.2|29482.5|29370.5|29483.2|29371.2|29482.1|29370.1|14
1653159430000|2022-05-21 18:57:10|29482.2|29370.2|29482.5|29370.5|29482.6|29370.6|29482.1|29370.1|9
1653159440000|2022-05-21 18:57:20|29482.2|29370.2|29482.9|29370.9|29483.4|29371.4|29482.2|29370.2|9
1653159450000|2022-05-21 18:57:30|29483.1|29371.1|29483.3|29371.3|29483.7|29371.7|29483|29371|13
1653159460000|2022-05-21 18:57:40|29483.6|29371.6|29492.7|29380.7|29492.7|29380.7|29483.3|29371.3|28
1653159470000|2022-05-21 18:57:50|29492.6|29380.6|29491.6|29379.6|29493.1|29381.1|29491.6|29379.6|29
1653159480000|2022-05-21 18:58:00|29491|29379|29491.8|29379.8|29492|29380|29490.9|29378.9|18
1653159490000|2022-05-21 18:58:10|29491.9|29379.9|29493|29381|29493.2|29381.2|29491|29379|13
1653159500000|2022-05-21 18:58:20|29493.3|29381.3|29495.9|29383.9|29496.6|29384.6|29493.3|29381.3|21
1653159510000|2022-05-21 18:58:30|29495.6|29383.6|29495.2|29383.2|29496.1|29384.1|29495.2|29383.2|16
1653159520000|2022-05-21 18:58:40|29495.3|29383.3|29495.3|29383.3|29496|29384|29495.3|29383.3|10
1653159530000|2022-05-21 18:58:50|29495.6|29383.6|29493.6|29381.6|29498.9|29386.9|29493.4|29381.4|21
1653159540000|2022-05-21 18:59:00|29493.2|29381.2|29496.5|29384.5|29497.2|29385.2|29493.1|29381.1|26
1653159550000|2022-05-21 18:59:10|29496.4|29384.4|29495.9|29383.9|29496.8|29384.8|29495.9|29383.9|6
1653159560000|2022-05-21 18:59:20|29495.8|29383.8|29495.2|29383.2|29495.9|29383.9|29494.9|29382.9|16
1653159570000|2022-05-21 18:59:30|29495.4|29383.4|29491.9|29379.9|29495.5|29383.5|29491.7|29379.7|24
1653159580000|2022-05-21 18:59:40|29492.4|29380.4|29495.4|29383.4|29495.4|29383.4|29491.8|29379.8|20
1653159590000|2022-05-21 18:59:50|29495.5|29383.5|29494.2|29382.2|29495.5|29383.5|29494|29382|14
1653159600000|2022-05-21 19:00:00|29494.1|29382.1|29491.6|29379.6|29494.2|29382.2|29491.4|29379.4|22
1653159610000|2022-05-21 19:00:10|29491.4|29379.4|29491.4|29379.4|29491.9|29379.9|29490.8|29378.8|15
1653159620000|2022-05-21 19:00:20|29491.7|29379.7|29491.5|29379.5|29491.7|29379.7|29491.4|29379.4|5
1653159630000|2022-05-21 19:00:30|29491.9|29379.9|29496.8|29384.8|29496.8|29384.8|29491.3|29379.3|26
1653159640000|2022-05-21 19:00:40|29496.7|29384.7|29504.7|29392.7|29504.7|29392.7|29496.7|29384.7|24
1653159650000|2022-05-21 19:00:50|29504.2|29392.2|29510.9|29398.9|29513.3|29401.3|29504.2|29392.2|13
1653159660000|2022-05-21 19:01:00|29511.1|29399.1|29512.3|29400.3|29514|29402|29511.1|29399.1|11
1653159670000|2022-05-21 19:01:10|29512|29400|29514.4|29402.4|29514.6|29402.6|29512|29400|7
1653159680000|2022-05-21 19:01:20|29514.8|29402.8|29513.6|29401.6|29514.8|29402.8|29512.3|29400.3|11
1653159690000|2022-05-21 19:01:30|29513.9|29401.9|29512.1|29400.1|29514.4|29402.4|29512.1|29400.1|21
1653159700000|2022-05-21 19:01:40|29512.6|29400.6|29513.7|29401.7|29514.5|29402.5|29512.6|29400.6|18
1653159710000|2022-05-21 19:01:50|29514.2|29402.2|29516.8|29404.8|29516.9|29404.9|29512.3|29400.3|24
1653159720000|2022-05-21 19:02:00|29517.2|29405.2|29514.4|29402.4|29517.9|29405.9|29514.4|29402.4|25
1653159730000|2022-05-21 19:02:10|29513.8|29401.8|29516.9|29404.9|29518.4|29406.4|29513.8|29401.8|26
1653159740000|2022-05-21 19:02:20|29517.3|29405.3|29510.5|29398.5|29517.3|29405.3|29510.4|29398.4|17
1653159750000|2022-05-21 19:02:30|29509.8|29397.8|29510.5|29398.5|29510.8|29398.8|29509.8|29397.8|13
1653159760000|2022-05-21 19:02:40|29510.2|29398.2|29510.7|29398.7|29510.7|29398.7|29510.2|29398.2|9
1653159770000|2022-05-21 19:02:50|29510.6|29398.6|29510.7|29398.7|29511.9|29399.9|29510.6|29398.6|10
1653159780000|2022-05-21 19:03:00|29510.5|29398.5|29511.2|29399.2|29511.2|29399.2|29510.2|29398.2|23
1653159790000|2022-05-21 19:03:10|29511.1|29399.1|29524.6|29412.6|29526.3|29414.3|29511.1|29399.1|29
1653159800000|2022-05-21 19:03:20|29524.7|29412.7|29539.5|29427.5|29543.7|29431.7|29524.3|29412.3|29
1653159810000|2022-05-21 19:03:30|29536.1|29424.1|29540.8|29428.8|29540.8|29428.8|29535.6|29423.6|22
1653159820000|2022-05-21 19:03:40|29540.6|29428.6|29540.8|29428.8|29541.1|29429.1|29538.8|29426.8|26
1653159830000|2022-05-21 19:03:50|29539.8|29427.8|29538.4|29426.4|29540.1|29428.1|29534.1|29422.1|20
1653159840000|2022-05-21 19:04:00|29538.3|29426.3|29542.2|29430.2|29542.4|29430.4|29537.6|29425.6|25
1653159850000|2022-05-21 19:04:10|29542.5|29430.5|29544.4|29432.4|29544.4|29432.4|29541.8|29429.8|17
1653159860000|2022-05-21 19:04:20|29544.6|29432.6|29541|29429|29545.2|29433.2|29540.6|29428.6|24
1653159870000|2022-05-21 19:04:30|29541.8|29429.8|29542.4|29430.4|29543.1|29431.1|29541|29429|27
1653159880000|2022-05-21 19:04:40|29542.6|29430.6|29536|29424|29542.6|29430.6|29536|29424|32
1653159890000|2022-05-21 19:04:50|29535.9|29423.9|29530|29418|29536.2|29424.2|29530|29418|29
1653159900000|2022-05-21 19:05:00|29529.7|29417.7|29577|29465|29577|29465|29526.4|29414.4|32
1653159910000|2022-05-21 19:05:10|29577.2|29465.2|29579|29467|29580.5|29468.5|29570.5|29458.5|37
1653159920000|2022-05-21 19:05:20|29576.6|29464.6|29587.6|29475.6|29587.6|29475.6|29571.8|29459.8|34
1653159930000|2022-05-21 19:05:30|29590.8|29478.8|29586.9|29474.9|29592.6|29480.6|29586.8|29474.8|32
1653159940000|2022-05-21 19:05:40|29586.8|29474.8|29584.7|29472.7|29587.9|29475.9|29584.7|29472.7|27
1653159950000|2022-05-21 19:05:50|29585|29473|29577.1|29465.1|29588.2|29476.2|29576.6|29464.6|28
1653159960000|2022-05-21 19:06:00|29576.7|29464.7|29566.8|29454.8|29577.4|29465.4|29566.8|29454.8|31
1653159970000|2022-05-21 19:06:10|29566.3|29454.3|29551.4|29439.4|29567|29455|29551.3|29439.3|28
1653159980000|2022-05-21 19:06:20|29552|29440|29546.9|29434.9|29552.1|29440.1|29545.9|29433.9|34
1653159990000|2022-05-21 19:06:30|29546.8|29434.8|29555.7|29443.7|29556.9|29444.9|29546.3|29434.3|26
1653160000000|2022-05-21 19:06:40|29556.4|29444.4|29556.3|29444.3|29557.5|29445.5|29555.8|29443.8|21
1653160010000|2022-05-21 19:06:50|29556.5|29444.5|29555.9|29443.9|29558.3|29446.3|29555.7|29443.7|29
1653160020000|2022-05-21 19:07:00|29556|29444|29553.8|29441.8|29556|29444|29551.7|29439.7|27
1653160030000|2022-05-21 19:07:10|29553.9|29441.9|29554.3|29442.3|29554.3|29442.3|29553.9|29441.9|10
1653160040000|2022-05-21 19:07:20|29554.7|29442.7|29554.3|29442.3|29554.7|29442.7|29553.9|29441.9|23
1653160050000|2022-05-21 19:07:30|29554.5|29442.5|29553.5|29441.5|29554.9|29442.9|29553.2|29441.2|18
1653160060000|2022-05-21 19:07:40|29553.3|29441.3|29551.1|29439.1|29553.4|29441.4|29550.3|29438.3|19
1653160070000|2022-05-21 19:07:50|29551.4|29439.4|29548.8|29436.8|29551.6|29439.6|29548.6|29436.6|23
1653160080000|2022-05-21 19:08:00|29549.9|29437.9|29549.1|29437.1|29549.9|29437.9|29548.5|29436.5|16
1653160090000|2022-05-21 19:08:10|29548.8|29436.8|29543.8|29431.8|29549.9|29437.9|29543.1|29431.1|17
1653160100000|2022-05-21 19:08:20|29543.9|29431.9|29546.6|29434.6|29546.6|29434.6|29543.6|29431.6|9
1653160110000|2022-05-21 19:08:30|29546|29434|29545.8|29433.8|29546.3|29434.3|29545.6|29433.6|6
1653160120000|2022-05-21 19:08:40|29544.5|29432.5|29545.7|29433.7|29546.8|29434.8|29544.5|29432.5|28
1653160130000|2022-05-21 19:08:50|29545.8|29433.8|29545.9|29433.9|29546.4|29434.4|29545.2|29433.2|10
1653160140000|2022-05-21 19:09:00|29546.1|29434.1|29543.9|29431.9|29546.1|29434.1|29543.2|29431.2|24
1653160150000|2022-05-21 19:09:10|29544.1|29432.1|29543.1|29431.1|29544.5|29432.5|29542.5|29430.5|13
1653160160000|2022-05-21 19:09:20|29542.7|29430.7|29543.4|29431.4|29543.7|29431.7|29541.8|29429.8|9
1653160170000|2022-05-21 19:09:30|29543|29431|29542.5|29430.5|29543|29431|29542.5|29430.5|5
1653160180000|2022-05-21 19:09:40|29542.6|29430.6|29543.7|29431.7|29543.9|29431.9|29542.5|29430.5|14
1653160190000|2022-05-21 19:09:50|29543.8|29431.8|29542.9|29430.9|29543.9|29431.9|29542.7|29430.7|19
1653160200000|2022-05-21 19:10:00|29543.3|29431.3|29540.1|29428.1|29543.3|29431.3|29534.7|29422.7|29
1653160210000|2022-05-21 19:10:10|29540.5|29428.5|29539.9|29427.9|29541.5|29429.5|29539.4|29427.4|28
1653160220000|2022-05-21 19:10:20|29539.8|29427.8|29539.2|29427.2|29540.4|29428.4|29538.7|29426.7|26
1653160230000|2022-05-21 19:10:30|29539.1|29427.1|29539.7|29427.7|29539.7|29427.7|29538.7|29426.7|20
1653160240000|2022-05-21 19:10:40|29539.1|29427.1|29539.8|29427.8|29542|29430|29539.1|29427.1|24
1653160250000|2022-05-21 19:10:50|29539.7|29427.7|29544.6|29432.6|29544.6|29432.6|29539.5|29427.5|25
1653160260000|2022-05-21 19:11:00|29544.4|29432.4|29546.1|29434.1|29546.6|29434.6|29544.4|29432.4|21
1653160270000|2022-05-21 19:11:10|29546.2|29434.2|29546.9|29434.9|29546.9|29434.9|29546|29434|13
1653160280000|2022-05-21 19:11:20|29547.3|29435.3|29543.9|29431.9|29547.6|29435.6|29543.9|29431.9|24
1653160290000|2022-05-21 19:11:30|29542.6|29430.6|29543.9|29431.9|29544.3|29432.3|29540.7|29428.7|20
1653160300000|2022-05-21 19:11:40|29544.7|29432.7|29545.3|29433.3|29546.6|29434.6|29544.7|29432.7|15
1653160310000|2022-05-21 19:11:50|29546|29434|29544.8|29432.8|29546|29434|29543.3|29431.3|19
1653160320000|2022-05-21 19:12:00|29544.7|29432.7|29545.6|29433.6|29545.6|29433.6|29544.6|29432.6|13
1653160330000|2022-05-21 19:12:10|29545.7|29433.7|29545.3|29433.3|29545.7|29433.7|29544.2|29432.2|13
1653160340000|2022-05-21 19:12:20|29545.4|29433.4|29546.7|29434.7|29547|29435|29545.4|29433.4|16
1653160350000|2022-05-21 19:12:30|29547|29435|29545.6|29433.6|29547.3|29435.3|29545.6|29433.6|18
1653160360000|2022-05-21 19:12:40|29545.4|29433.4|29545.4|29433.4|29545.6|29433.6|29545.3|29433.3|8
1653160370000|2022-05-21 19:12:50|29545.3|29433.3|29545.4|29433.4|29545.7|29433.7|29545|29433|19
1653160380000|2022-05-21 19:13:00|29545.3|29433.3|29542.9|29430.9|29545.8|29433.8|29542.5|29430.5|21
1653160390000|2022-05-21 19:13:10|29543.4|29431.4|29544.5|29432.5|29545.2|29433.2|29543.4|29431.4|14
1653160400000|2022-05-21 19:13:20|29544.6|29432.6|29544.4|29432.4|29544.7|29432.7|29542.7|29430.7|22
1653160410000|2022-05-21 19:13:30|29544.3|29432.3|29545.1|29433.1|29545.6|29433.6|29543.9|29431.9|21
1653160420000|2022-05-21 19:13:40|29545|29433|29545.3|29433.3|29545.8|29433.8|29545|29433|19
1653160430000|2022-05-21 19:13:50|29545.2|29433.2|29545.8|29433.8|29545.8|29433.8|29544.9|29432.9|16
1653160440000|2022-05-21 19:14:00|29545.1|29433.1|29543.9|29431.9|29545.9|29433.9|29542.6|29430.6|27
1653160450000|2022-05-21 19:14:10|29544|29432|29543|29431|29544.3|29432.3|29543|29431|19
1653160460000|2022-05-21 19:14:20|29542.9|29430.9|29542.6|29430.6|29543.8|29431.8|29541.7|29429.7|31
1653160470000|2022-05-21 19:14:30|29542.5|29430.5|29543.6|29431.6|29543.7|29431.7|29542|29430|29
1653160480000|2022-05-21 19:14:40|29543.8|29431.8|29543|29431|29543.9|29431.9|29543|29431|20
1653160490000|2022-05-21 19:14:50|29543.5|29431.5|29544|29432|29544.2|29432.2|29543.4|29431.4|21
1653160500000|2022-05-21 19:15:00|29544.2|29432.2|29543.9|29431.9|29545|29433|29543.7|29431.7|27
1653160510000|2022-05-21 19:15:10|29544.1|29432.1|29544.4|29432.4|29544.6|29432.6|29543.9|29431.9|25
1653160520000|2022-05-21 19:15:20|29544.3|29432.3|29544.1|29432.1|29544.4|29432.4|29543.8|29431.8|16
1653160530000|2022-05-21 19:15:30|29544.9|29432.9|29544.1|29432.1|29544.9|29432.9|29543.8|29431.8|26
1653160540000|2022-05-21 19:15:40|29543.9|29431.9|29543.5|29431.5|29544.1|29432.1|29543.5|29431.5|17
1653160550000|2022-05-21 19:15:50|29543.6|29431.6|29542.9|29430.9|29543.6|29431.6|29542.9|29430.9|9
1653160560000|2022-05-21 19:16:00|29541.9|29429.9|29541.4|29429.4|29541.9|29429.9|29541.3|29429.3|5
1653160570000|2022-05-21 19:16:10|29540.8|29428.8|29541.2|29429.2|29541.2|29429.2|29540.8|29428.8|2
1653160580000|2022-05-21 19:16:20|29540.6|29428.6|29529.6|29417.6|29540.6|29428.6|29529.6|29417.6|27
1653160590000|2022-05-21 19:16:30|29530.4|29418.4|29530.1|29418.1|29530.6|29418.6|29529.6|29417.6|22
1653160600000|2022-05-21 19:16:40|29529|29417|29530.1|29418.1|29530.8|29418.8|29528.9|29416.9|23
1653160610000|2022-05-21 19:16:50|29533.6|29421.6|29531.9|29419.9|29534.9|29422.9|29531.9|29419.9|29
1653160620000|2022-05-21 19:17:00|29532|29420|29531.6|29419.6|29532|29420|29531|29419|18
1653160630000|2022-05-21 19:17:10|29531.8|29419.8|29529.2|29417.2|29532.1|29420.1|29528.8|29416.8|16
1653160640000|2022-05-21 19:17:20|29529.3|29417.3|29530|29418|29530.8|29418.8|29529.3|29417.3|19
1653160650000|2022-05-21 19:17:30|29531.2|29419.2|29531.5|29419.5|29531.9|29419.9|29529.5|29417.5|24
1653160660000|2022-05-21 19:17:40|29531.1|29419.1|29533|29421|29533.3|29421.3|29531.1|29419.1|20
1653160670000|2022-05-21 19:17:50|29533.1|29421.1|29535.1|29423.1|29538.2|29426.2|29533.1|29421.1|27
1653160680000|2022-05-21 19:18:00|29535.4|29423.4|29536.4|29424.4|29536.7|29424.7|29535.1|29423.1|21
1653160690000|2022-05-21 19:18:10|29536.2|29424.2|29536|29424|29536.4|29424.4|29535.2|29423.2|17
1653160700000|2022-05-21 19:18:20|29537.9|29425.9|29538.1|29426.1|29539|29427|29537|29425|27
1653160710000|2022-05-21 19:18:30|29538.2|29426.2|29537.3|29425.3|29538.2|29426.2|29537.1|29425.1|15
1653160720000|2022-05-21 19:18:40|29537.2|29425.2|29536.5|29424.5|29537.5|29425.5|29536.5|29424.5|11
1653160730000|2022-05-21 19:18:50|29536.4|29424.4|29531.7|29419.7|29537.7|29425.7|29531.7|29419.7|13
1653160740000|2022-05-21 19:19:00|29531.5|29419.5|29532.9|29420.9|29534|29422|29531.4|29419.4|15
1653160750000|2022-05-21 19:19:10|29533|29421|29530.4|29418.4|29533|29421|29530.4|29418.4|11
1653160760000|2022-05-21 19:19:20|29530.8|29418.8|29527.7|29415.7|29530.8|29418.8|29526.7|29414.7|21
1653160770000|2022-05-21 19:19:30|29527.5|29415.5|29527.6|29415.6|29529.7|29417.7|29527.3|29415.3|18
1653160780000|2022-05-21 19:19:40|29528.4|29416.4|29527.2|29415.2|29528.5|29416.5|29525.3|29413.3|27
1653160790000|2022-05-21 19:19:50|29526.6|29414.6|29527.2|29415.2|29527.8|29415.8|29525.2|29413.2|20
1653160800000|2022-05-21 19:20:00|29527.3|29415.3|29533.3|29421.3|29533.6|29421.6|29527.2|29415.2|24
1653160810000|2022-05-21 19:20:10|29532.6|29420.6|29535.9|29423.9|29536.9|29424.9|29531.2|29419.2|27
1653160820000|2022-05-21 19:20:20|29536.3|29424.3|29537.9|29425.9|29538.2|29426.2|29536.3|29424.3|31
1653160830000|2022-05-21 19:20:30|29537.2|29425.2|29535.6|29423.6|29537.6|29425.6|29534.5|29422.5|28
1653160840000|2022-05-21 19:20:40|29535.9|29423.9|29536.8|29424.8|29537.3|29425.3|29535.9|29423.9|28
1653160850000|2022-05-21 19:20:50|29536.6|29424.6|29539.2|29427.2|29539.3|29427.3|29535.6|29423.6|21
1653160860000|2022-05-21 19:21:00|29539.5|29427.5|29538.5|29426.5|29539.8|29427.8|29538.5|29426.5|21
1653160870000|2022-05-21 19:21:10|29538.3|29426.3|29535.7|29423.7|29538.6|29426.6|29535.7|29423.7|14
1653160880000|2022-05-21 19:21:20|29535.6|29423.6|29535.1|29423.1|29535.6|29423.6|29534.9|29422.9|12
1653160890000|2022-05-21 19:21:30|29535|29423|29533.6|29421.6|29535.1|29423.1|29532.6|29420.6|14
1653160900000|2022-05-21 19:21:40|29533.8|29421.8|29532.5|29420.5|29534.3|29422.3|29532.3|29420.3|18
1653160910000|2022-05-21 19:21:50|29533|29421|29536.1|29424.1|29536.6|29424.6|29531.5|29419.5|25
1653160920000|2022-05-21 19:22:00|29535.8|29423.8|29536.4|29424.4|29536.6|29424.6|29535.4|29423.4|21
1653160930000|2022-05-21 19:22:10|29536.2|29424.2|29537.9|29425.9|29537.9|29425.9|29535.9|29423.9|16
1653160940000|2022-05-21 19:22:20|29537.5|29425.5|29534.6|29422.6|29538|29426|29534.6|29422.6|14
1653160950000|2022-05-21 19:22:30|29534.7|29422.7|29535.9|29423.9|29535.9|29423.9|29534.2|29422.2|7
1653160960000|2022-05-21 19:22:40|29535.3|29423.3|29535.9|29423.9|29536.2|29424.2|29535.3|29423.3|10
1653160970000|2022-05-21 19:22:50|29535.8|29423.8|29534.7|29422.7|29536.1|29424.1|29534.7|29422.7|12
1653160980000|2022-05-21 19:23:00|29533.8|29421.8|29534.8|29422.8|29534.8|29422.8|29533.8|29421.8|24
1653160990000|2022-05-21 19:23:10|29534.1|29422.1|29530.2|29418.2|29534.1|29422.1|29530.2|29418.2|10
1653161000000|2022-05-21 19:23:20|29530.9|29418.9|29532.1|29420.1|29532.2|29420.2|29530.9|29418.9|7
1653161010000|2022-05-21 19:23:30|29532.2|29420.2|29534|29422|29534.1|29422.1|29532.2|29420.2|14
1653161020000|2022-05-21 19:23:40|29533.9|29421.9|29533.7|29421.7|29534.2|29422.2|29533.7|29421.7|8
1653161030000|2022-05-21 19:23:50|29533.1|29421.1|29532.7|29420.7|29533.1|29421.1|29532.3|29420.3|6
1653161040000|2022-05-21 19:24:00|29532.6|29420.6|29532.7|29420.7|29532.7|29420.7|29532.6|29420.6|2
1653161050000|2022-05-21 19:24:10|29532.5|29420.5|29532.7|29420.7|29533.3|29421.3|29532.4|29420.4|12
1653161060000|2022-05-21 19:24:20|29532.8|29420.8|29536.6|29424.6|29537.4|29425.4|29532.8|29420.8|28
1653161070000|2022-05-21 19:24:30|29536.7|29424.7|29536.4|29424.4|29537.5|29425.5|29536.4|29424.4|26
1653161080000|2022-05-21 19:24:40|29536|29424|29536|29424|29536.1|29424.1|29535.8|29423.8|13
1653161090000|2022-05-21 19:24:50|29535.9|29423.9|29541.1|29429.1|29541.5|29429.5|29535.9|29423.9|16
1653161100000|2022-05-21 19:25:00|29540.7|29428.7|29540.6|29428.6|29541|29429|29539.8|29427.8|18
1653161110000|2022-05-21 19:25:10|29540.2|29428.2|29535|29423|29540.2|29428.2|29533|29421|27
1653161120000|2022-05-21 19:25:20|29535.1|29423.1|29530.6|29418.6|29535.1|29423.1|29530.6|29418.6|14
1653161130000|2022-05-21 19:25:30|29529.1|29417.1|29529.7|29417.7|29529.8|29417.8|29528.8|29416.8|16
1653161140000|2022-05-21 19:25:40|29530.1|29418.1|29530.1|29418.1|29530.4|29418.4|29529.3|29417.3|11
1653161150000|2022-05-21 19:25:50|29530.5|29418.5|29523|29411|29531.1|29419.1|29523|29411|16
1653161160000|2022-05-21 19:26:00|29523.2|29411.2|29522.4|29410.4|29523.4|29411.4|29518.7|29406.7|23
1653161170000|2022-05-21 19:26:10|29522.1|29410.1|29514.1|29402.1|29522.1|29410.1|29514|29402|19
1653161180000|2022-05-21 19:26:20|29514.4|29402.4|29508.3|29396.3|29514.4|29402.4|29508.2|29396.2|13
1653161190000|2022-05-21 19:26:30|29508.2|29396.2|29503.3|29391.3|29508.2|29396.2|29501.8|29389.8|35
1653161200000|2022-05-21 19:26:40|29502.2|29390.2|29494.9|29382.9|29502.2|29390.2|29494.7|29382.7|20
1653161210000|2022-05-21 19:26:50|29494.3|29382.3|29497.1|29385.1|29498.1|29386.1|29493.7|29381.7|21
1653161220000|2022-05-21 19:27:00|29496.4|29384.4|29486.4|29374.4|29496.4|29384.4|29485.7|29373.7|21
1653161230000|2022-05-21 19:27:10|29486.3|29374.3|29474.1|29362.1|29486.3|29374.3|29473.5|29361.5|19
1653161240000|2022-05-21 19:27:20|29473.1|29361.1|29464.6|29352.6|29473.5|29361.5|29464.1|29352.1|32
1653161250000|2022-05-21 19:27:30|29468.7|29356.7|29472.7|29360.7|29473.9|29361.9|29468.5|29356.5|33
1653161260000|2022-05-21 19:27:40|29472.5|29360.5|29470|29358|29473.5|29361.5|29464.5|29352.5|34
1653161270000|2022-05-21 19:27:50|29469.9|29357.9|29468.1|29356.1|29469.9|29357.9|29467.9|29355.9|29
1653161280000|2022-05-21 19:28:00|29467.4|29355.4|29473.6|29361.6|29474|29362|29467.4|29355.4|33
1653161290000|2022-05-21 19:28:10|29472.9|29360.9|29475.9|29363.9|29476.7|29364.7|29472.9|29360.9|29
1653161300000|2022-05-21 19:28:20|29476.1|29364.1|29476.5|29364.5|29477.5|29365.5|29475.6|29363.6|25
1653161310000|2022-05-21 19:28:30|29476.1|29364.1|29476.5|29364.5|29476.7|29364.7|29475|29363|22
1653161320000|2022-05-21 19:28:40|29476.4|29364.4|29474|29362|29477|29365|29472.6|29360.6|22
1653161330000|2022-05-21 19:28:50|29474.3|29362.3|29476.6|29364.6|29476.6|29364.6|29473.3|29361.3|27
1653161340000|2022-05-21 19:29:00|29477.1|29365.1|29474.1|29362.1|29478|29366|29474.1|29362.1|17
1653161350000|2022-05-21 19:29:10|29474.2|29362.2|29472.3|29360.3|29474.4|29362.4|29472.3|29360.3|20
1653161360000|2022-05-21 19:29:20|29472.2|29360.2|29472.2|29360.2|29472.2|29360.2|29471.8|29359.8|4
1653161370000|2022-05-21 19:29:30|29472.5|29360.5|29472.5|29360.5|29472.7|29360.7|29472.3|29360.3|15
1653161380000|2022-05-21 19:29:40|29472.6|29360.6|29475.5|29363.5|29475.9|29363.9|29472.5|29360.5|8
1653161390000|2022-05-21 19:29:50|29475.6|29363.6|29477.9|29365.9|29478.4|29366.4|29475.5|29363.5|24
1653161400000|2022-05-21 19:30:00|29477.8|29365.8|29472.9|29360.9|29478.9|29366.9|29472.6|29360.6|25
1653161410000|2022-05-21 19:30:10|29473.1|29361.1|29473.6|29361.6|29473.7|29361.7|29472.8|29360.8|12
1653161420000|2022-05-21 19:30:20|29473.5|29361.5|29470.7|29358.7|29473.5|29361.5|29470.7|29358.7|12
1653161430000|2022-05-21 19:30:30|29466.9|29354.9|29465.6|29353.6|29466.9|29354.9|29459.3|29347.3|24
1653161440000|2022-05-21 19:30:40|29465.4|29353.4|29455.6|29343.6|29465.4|29353.4|29455.6|29343.6|25
1653161450000|2022-05-21 19:30:50|29454.5|29342.5|29455.3|29343.3|29455.9|29343.9|29454.5|29342.5|16
1653161460000|2022-05-21 19:31:00|29454.6|29342.6|29456.3|29344.3|29459.9|29347.9|29454.6|29342.6|29
1653161470000|2022-05-21 19:31:10|29456.7|29344.7|29457.4|29345.4|29457.8|29345.8|29456.4|29344.4|24
1653161480000|2022-05-21 19:31:20|29457.7|29345.7|29457.4|29345.4|29457.7|29345.7|29456.4|29344.4|24
1653161490000|2022-05-21 19:31:30|29456.6|29344.6|29456.9|29344.9|29457.1|29345.1|29456.3|29344.3|25
1653161500000|2022-05-21 19:31:40|29457|29345|29459.2|29347.2|29459.7|29347.7|29456.8|29344.8|19
1653161510000|2022-05-21 19:31:50|29459.1|29347.1|29454|29342|29459.1|29347.1|29454|29342|21
1653161520000|2022-05-21 19:32:00|29454.1|29342.1|29456.5|29344.5|29457.5|29345.5|29454.1|29342.1|13
1653161530000|2022-05-21 19:32:10|29456.4|29344.4|29457.3|29345.3|29457.6|29345.6|29456.4|29344.4|22
1653161540000|2022-05-21 19:32:20|29457.5|29345.5|29458|29346|29458.3|29346.3|29457.3|29345.3|19
1653161550000|2022-05-21 19:32:30|29458.2|29346.2|29460.7|29348.7|29461.1|29349.1|29458|29346|13
1653161560000|2022-05-21 19:32:40|29461.1|29349.1|29459.6|29347.6|29461.2|29349.2|29459.4|29347.4|24
1653161570000|2022-05-21 19:32:50|29459.7|29347.7|29458.8|29346.8|29459.8|29347.8|29458.8|29346.8|20
1653161580000|2022-05-21 19:33:00|29458.9|29346.9|29458.9|29346.9|29459|29347|29458.8|29346.8|5
1653161590000|2022-05-21 19:33:10|29458.8|29346.8|29458.9|29346.9|29459.4|29347.4|29458.7|29346.7|9
1653161600000|2022-05-21 19:33:20|29458.8|29346.8|29458.8|29346.8|29459|29347|29458.8|29346.8|3
1653161610000|2022-05-21 19:33:30|29457.9|29345.9|29456.9|29344.9|29457.9|29345.9|29456.8|29344.8|12
1653161620000|2022-05-21 19:33:40|29457.1|29345.1|29457.1|29345.1|29457.1|29345.1|29456.9|29344.9|5
1653161630000|2022-05-21 19:33:50|29457|29345|29458.3|29346.3|29458.3|29346.3|29457|29345|7
1653161640000|2022-05-21 19:34:00|29458.6|29346.6|29458.7|29346.7|29459.2|29347.2|29458|29346|17
1653161650000|2022-05-21 19:34:10|29460.2|29348.2|29460.8|29348.8|29460.8|29348.8|29460.2|29348.2|9
1653161660000|2022-05-21 19:34:20|29460.3|29348.3|29459.4|29347.4|29460.7|29348.7|29459.4|29347.4|18
1653161670000|2022-05-21 19:34:30|29459.5|29347.5|29459.6|29347.6|29460.6|29348.6|29459.3|29347.3|18
1653161680000|2022-05-21 19:34:40|29459.5|29347.5|29458.5|29346.5|29459.5|29347.5|29458|29346|11
1653161690000|2022-05-21 19:34:50|29458.7|29346.7|29458.4|29346.4|29458.8|29346.8|29458.2|29346.2|8
1653161700000|2022-05-21 19:35:00|29459.4|29347.4|29458.8|29346.8|29459.4|29347.4|29458.3|29346.3|9
1653161710000|2022-05-21 19:35:10|29458.4|29346.4|29457.8|29345.8|29459.3|29347.3|29457.6|29345.6|20
1653161720000|2022-05-21 19:35:20|29458.8|29346.8|29458.5|29346.5|29459.7|29347.7|29457.8|29345.8|22
1653161730000|2022-05-21 19:35:30|29459.1|29347.1|29459.8|29347.8|29460.1|29348.1|29458.9|29346.9|13
1653161740000|2022-05-21 19:35:40|29459.6|29347.6|29457|29345|29459.6|29347.6|29456.9|29344.9|22
1653161750000|2022-05-21 19:35:50|29457.1|29345.1|29459.1|29347.1|29459.1|29347.1|29457.1|29345.1|19
1653161760000|2022-05-21 19:36:00|29459.3|29347.3|29458.7|29346.7|29459.3|29347.3|29458.7|29346.7|8
1653161770000|2022-05-21 19:36:10|29459.4|29347.4|29466.5|29354.5|29466.5|29354.5|29459.1|29347.1|30
1653161780000|2022-05-21 19:36:20|29466.3|29354.3|29466.9|29354.9|29466.9|29354.9|29465.8|29353.8|20
1653161790000|2022-05-21 19:36:30|29467.1|29355.1|29469.1|29357.1|29469.1|29357.1|29466.5|29354.5|22
1653161800000|2022-05-21 19:36:40|29469.5|29357.5|29467.3|29355.3|29471.7|29359.7|29467.3|29355.3|21
1653161810000|2022-05-21 19:36:50|29467.6|29355.6|29468|29356|29468.5|29356.5|29467.5|29355.5|16
1653161820000|2022-05-21 19:37:00|29468.1|29356.1|29467.4|29355.4|29468.2|29356.2|29467.1|29355.1|15
1653161830000|2022-05-21 19:37:10|29467.6|29355.6|29467.2|29355.2|29467.7|29355.7|29467|29355|14
1653161840000|2022-05-21 19:37:20|29467.4|29355.4|29467.7|29355.7|29467.9|29355.9|29467.2|29355.2|20
1653161850000|2022-05-21 19:37:30|29467.8|29355.8|29455.5|29343.5|29467.8|29355.8|29455.5|29343.5|15
1653161860000|2022-05-21 19:37:40|29455.4|29343.4|29455|29343|29455.7|29343.7|29454.9|29342.9|11
1653161870000|2022-05-21 19:37:50|29454.5|29342.5|29453.9|29341.9|29455.8|29343.8|29453.9|29341.9|24
1653161880000|2022-05-21 19:38:00|29454.1|29342.1|29457.1|29345.1|29457.1|29345.1|29454.1|29342.1|16
1653161890000|2022-05-21 19:38:10|29457.2|29345.2|29455.7|29343.7|29457.3|29345.3|29455.7|29343.7|21
1653161900000|2022-05-21 19:38:20|29455.6|29343.6|29468.7|29356.7|29469.2|29357.2|29455.3|29343.3|28
1653161910000|2022-05-21 19:38:30|29468.9|29356.9|29467.6|29355.6|29469.2|29357.2|29467.6|29355.6|24
1653161920000|2022-05-21 19:38:40|29467.3|29355.3|29465.9|29353.9|29467.8|29355.8|29465.1|29353.1|24
1653161930000|2022-05-21 19:38:50|29465.8|29353.8|29466.9|29354.9|29466.9|29354.9|29465.4|29353.4|14
1653161940000|2022-05-21 19:39:00|29467|29355|29466.9|29354.9|29467|29355|29466.9|29354.9|4
1653161950000|2022-05-21 19:39:10|29467.3|29355.3|29469.1|29357.1|29469.3|29357.3|29467.3|29355.3|22
1653161960000|2022-05-21 19:39:20|29468.6|29356.6|29468.8|29356.8|29468.9|29356.9|29467.6|29355.6|14
1653161970000|2022-05-21 19:39:30|29468.5|29356.5|29475|29363|29475|29363|29468.5|29356.5|24
1653161980000|2022-05-21 19:39:40|29475.4|29363.4|29476.3|29364.3|29476.3|29364.3|29474.5|29362.5|23
1653161990000|2022-05-21 19:39:50|29475.5|29363.5|29488.1|29376.1|29488.4|29376.4|29475.3|29363.3|25
1653162000000|2022-05-21 19:40:00|29487.8|29375.8|29503|29391|29503|29391|29484.5|29372.5|31
1653162010000|2022-05-21 19:40:10|29502.5|29390.5|29497.6|29385.6|29503.1|29391.1|29497.6|29385.6|26
1653162020000|2022-05-21 19:40:20|29498.1|29386.1|29497.7|29385.7|29499.3|29387.3|29497.6|29385.6|26
1653162030000|2022-05-21 19:40:30|29498.2|29386.2|29497.5|29385.5|29499.6|29387.6|29496.6|29384.6|36
1653162040000|2022-05-21 19:40:40|29497.6|29385.6|29498.6|29386.6|29499|29387|29496.8|29384.8|31
1653162050000|2022-05-21 19:40:50|29498.5|29386.5|29500.7|29388.7|29501.3|29389.3|29498.1|29386.1|23
1653162060000|2022-05-21 19:41:00|29500.6|29388.6|29500.7|29388.7|29501.8|29389.8|29500|29388|28
1653162070000|2022-05-21 19:41:10|29500.5|29388.5|29498.2|29386.2|29500.8|29388.8|29497.9|29385.9|16
1653162080000|2022-05-21 19:41:20|29497.4|29385.4|29492.9|29380.9|29497.4|29385.4|29492.3|29380.3|29
1653162090000|2022-05-21 19:41:30|29493.1|29381.1|29493.2|29381.2|29494.1|29382.1|29492.4|29380.4|25
1653162100000|2022-05-21 19:41:40|29493|29381|29494.8|29382.8|29495.3|29383.3|29493|29381|26
1653162110000|2022-05-21 19:41:50|29495|29383|29494.3|29382.3|29495|29383|29493.7|29381.7|25
1653162120000|2022-05-21 19:42:00|29494.2|29382.2|29495.3|29383.3|29495.6|29383.6|29493.2|29381.2|28
1653162130000|2022-05-21 19:42:10|29495.4|29383.4|29493.5|29381.5|29495.8|29383.8|29493.5|29381.5|25
1653162140000|2022-05-21 19:42:20|29493.6|29381.6|29491.8|29379.8|29493.6|29381.6|29491.8|29379.8|10
1653162150000|2022-05-21 19:42:30|29491.6|29379.6|29491.7|29379.7|29491.7|29379.7|29491.4|29379.4|5
1653162160000|2022-05-21 19:42:40|29492|29380|29492.9|29380.9|29492.9|29380.9|29492|29380|4
1653162170000|2022-05-21 19:42:50|29494.8|29382.8|29494.9|29382.9|29495.1|29383.1|29493.6|29381.6|11
1653162180000|2022-05-21 19:43:00|29495.1|29383.1|29495.1|29383.1|29495.1|29383.1|29494.9|29382.9|11
1653162190000|2022-05-21 19:43:10|29494.9|29382.9|29501|29389|29501|29389|29494.2|29382.2|18
1653162200000|2022-05-21 19:43:20|29500.7|29388.7|29496.8|29384.8|29500.7|29388.7|29496.8|29384.8|11
1653162210000|2022-05-21 19:43:30|29496.6|29384.6|29500.2|29388.2|29500.2|29388.2|29496.5|29384.5|23
1653162220000|2022-05-21 19:43:40|29500.1|29388.1|29499.1|29387.1|29502.2|29390.2|29499.1|29387.1|21
1653162230000|2022-05-21 19:43:50|29499.3|29387.3|29499.2|29387.2|29499.7|29387.7|29499.2|29387.2|9
1653162240000|2022-05-21 19:44:00|29499.5|29387.5|29499.7|29387.7|29500.1|29388.1|29498.6|29386.6|25
1653162250000|2022-05-21 19:44:10|29499.5|29387.5|29499.7|29387.7|29499.8|29387.8|29498.9|29386.9|19
1653162260000|2022-05-21 19:44:20|29499.5|29387.5|29500.8|29388.8|29500.8|29388.8|29498.9|29386.9|9
1653162270000|2022-05-21 19:44:30|29500.9|29388.9|29499.1|29387.1|29500.9|29388.9|29498.9|29386.9|19
1653162280000|2022-05-21 19:44:40|29499.2|29387.2|29499.3|29387.3|29499.8|29387.8|29499.2|29387.2|17
1653162290000|2022-05-21 19:44:50|29499.4|29387.4|29499.8|29387.8|29499.9|29387.9|29499.4|29387.4|15
1653162300000|2022-05-21 19:45:00|29499.7|29387.7|29496.8|29384.8|29500|29388|29495.4|29383.4|32
1653162310000|2022-05-21 19:45:10|29496.9|29384.9|29501.2|29389.2|29501.2|29389.2|29496.6|29384.6|25
1653162320000|2022-05-21 19:45:20|29501.6|29389.6|29503.2|29391.2|29503.4|29391.4|29501.3|29389.3|17
1653162330000|2022-05-21 19:45:30|29503.1|29391.1|29502.2|29390.2|29503.3|29391.3|29502.1|29390.1|17
1653162340000|2022-05-21 19:45:40|29502.3|29390.3|29501.8|29389.8|29502.4|29390.4|29501.8|29389.8|13
1653162350000|2022-05-21 19:45:50|29501.9|29389.9|29497|29385|29501.9|29389.9|29496|29384|20
1653162360000|2022-05-21 19:46:00|29497.8|29385.8|29499.5|29387.5|29499.5|29387.5|29497.5|29385.5|28
1653162370000|2022-05-21 19:46:10|29499.6|29387.6|29502.7|29390.7|29502.7|29390.7|29499.4|29387.4|20
1653162380000|2022-05-21 19:46:20|29502.3|29390.3|29500.2|29388.2|29502.7|29390.7|29499.7|29387.7|19
1653162390000|2022-05-21 19:46:30|29500.5|29388.5|29500.2|29388.2|29502.5|29390.5|29500.1|29388.1|19
1653162400000|2022-05-21 19:46:40|29500.4|29388.4|29501.3|29389.3|29501.4|29389.4|29500.2|29388.2|11
1653162410000|2022-05-21 19:46:50|29501.4|29389.4|29501.1|29389.1|29501.6|29389.6|29500.6|29388.6|10
1653162420000|2022-05-21 19:47:00|29501.2|29389.2|29502.9|29390.9|29503|29391|29500.7|29388.7|11
1653162430000|2022-05-21 19:47:10|29503|29391|29503.1|29391.1|29503.3|29391.3|29503|29391|7
1653162440000|2022-05-21 19:47:20|29502|29390|29499.2|29387.2|29502|29390|29499.1|29387.1|21
1653162450000|2022-05-21 19:47:30|29500.4|29388.4|29501.1|29389.1|29501.1|29389.1|29500.2|29388.2|19
1653162460000|2022-05-21 19:47:40|29501|29389|29500.5|29388.5|29501.1|29389.1|29500.5|29388.5|8
1653162470000|2022-05-21 19:47:50|29500.6|29388.6|29500.5|29388.5|29500.6|29388.6|29500.5|29388.5|4
1653162480000|2022-05-21 19:48:00|29500.6|29388.6|29500.2|29388.2|29500.7|29388.7|29500.2|29388.2|9
1653162490000|2022-05-21 19:48:10|29500.1|29388.1|29500.4|29388.4|29500.4|29388.4|29500.1|29388.1|6
1653162500000|2022-05-21 19:48:20|29501.5|29389.5|29502.4|29390.4|29502.5|29390.5|29501.5|29389.5|8
1653162510000|2022-05-21 19:48:30|29502.2|29390.2|29502.4|29390.4|29502.5|29390.5|29502.2|29390.2|18
1653162520000|2022-05-21 19:48:40|29502.5|29390.5|29502.2|29390.2|29502.8|29390.8|29502.2|29390.2|8
1653162530000|2022-05-21 19:48:50|29502.3|29390.3|29500|29388|29502.3|29390.3|29500|29388|7
1653162540000|2022-05-21 19:49:00|29500.1|29388.1|29499.1|29387.1|29500.1|29388.1|29499|29387|7
1653162550000|2022-05-21 19:49:10|29499.3|29387.3|29500|29388|29500.2|29388.2|29499.3|29387.3|19
1653162560000|2022-05-21 19:49:20|29499.8|29387.8|29499.3|29387.3|29499.8|29387.8|29499.3|29387.3|10
1653162570000|2022-05-21 19:49:30|29499.4|29387.4|29500|29388|29500.6|29388.6|29499.3|29387.3|17
1653162580000|2022-05-21 19:49:40|29499.9|29387.9|29497.2|29385.2|29499.9|29387.9|29497|29385|7
1653162590000|2022-05-21 19:49:50|29497.1|29385.1|29498.1|29386.1|29498.1|29386.1|29497.1|29385.1|9
1653162600000|2022-05-21 19:50:00|29498.8|29386.8|29496.6|29384.6|29498.8|29386.8|29496.6|29384.6|10
1653162610000|2022-05-21 19:50:10|29497|29385|29497.1|29385.1|29497.8|29385.8|29496.6|29384.6|16
1653162620000|2022-05-21 19:50:20|29497.2|29385.2|29497.1|29385.1|29497.8|29385.8|29496.8|29384.8|14
1653162630000|2022-05-21 19:50:30|29497.2|29385.2|29496.6|29384.6|29497.2|29385.2|29496.4|29384.4|16
1653162640000|2022-05-21 19:50:40|29496.4|29384.4|29484.8|29372.8|29496.4|29384.4|29484.7|29372.7|26
1653162650000|2022-05-21 19:50:50|29484.7|29372.7|29480.3|29368.3|29484.8|29372.8|29480|29368|26
1653162660000|2022-05-21 19:51:00|29480.4|29368.4|29460.3|29348.3|29480.4|29368.4|29460.3|29348.3|26
1653162670000|2022-05-21 19:51:10|29459.2|29347.2|29455.2|29343.2|29459.3|29347.3|29455.2|29343.2|19
1653162680000|2022-05-21 19:51:20|29455.5|29343.5|29459.4|29347.4|29460.1|29348.1|29455.5|29343.5|19
1653162690000|2022-05-21 19:51:30|29459.3|29347.3|29463.2|29351.2|29463.8|29351.8|29458.7|29346.7|23
1653162700000|2022-05-21 19:51:40|29463.4|29351.4|29463.6|29351.6|29463.6|29351.6|29463.1|29351.1|9
1653162710000|2022-05-21 19:51:50|29463.7|29351.7|29463.6|29351.6|29466.2|29354.2|29463.3|29351.3|25
1653162720000|2022-05-21 19:52:00|29463.7|29351.7|29462.9|29350.9|29463.7|29351.7|29462.1|29350.1|20
1653162730000|2022-05-21 19:52:10|29463.1|29351.1|29466.1|29354.1|29466.1|29354.1|29463.1|29351.1|22
1653162740000|2022-05-21 19:52:20|29466|29354|29465.9|29353.9|29466.1|29354.1|29465.9|29353.9|13
1653162750000|2022-05-21 19:52:30|29465.8|29353.8|29467.6|29355.6|29467.6|29355.6|29465.8|29353.8|5
1653162760000|2022-05-21 19:52:40|29467.3|29355.3|29463.7|29351.7|29467.8|29355.8|29463.6|29351.6|25
1653162770000|2022-05-21 19:52:50|29463.8|29351.8|29464.2|29352.2|29464.2|29352.2|29463.8|29351.8|13
1653162780000|2022-05-21 19:53:00|29464.1|29352.1|29463.8|29351.8|29464.2|29352.2|29463.7|29351.7|9
1653162790000|2022-05-21 19:53:10|29463.4|29351.4|29463.1|29351.1|29463.4|29351.4|29463.1|29351.1|9
1653162800000|2022-05-21 19:53:20|29463.2|29351.2|29462.8|29350.8|29463.2|29351.2|29462.8|29350.8|6
1653162810000|2022-05-21 19:53:30|29462.9|29350.9|29466.9|29354.9|29467.3|29355.3|29462.8|29350.8|20
1653162820000|2022-05-21 19:53:40|29466.8|29354.8|29466.2|29354.2|29466.8|29354.8|29466.2|29354.2|9
1653162830000|2022-05-21 19:53:50|29466.1|29354.1|29466.1|29354.1|29466.1|29354.1|29466.1|29354.1|1
1653162840000|2022-05-21 19:54:00|29466.2|29354.2|29466.1|29354.1|29466.6|29354.6|29466.1|29354.1|14
1653162850000|2022-05-21 19:54:10|29466.4|29354.4|29466.1|29354.1|29466.6|29354.6|29466.1|29354.1|14
1653162860000|2022-05-21 19:54:20|29466.4|29354.4|29466.6|29354.6|29467.1|29355.1|29466.1|29354.1|11
1653162870000|2022-05-21 19:54:30|29466.3|29354.3|29467.9|29355.9|29467.9|29355.9|29466|29354|10
1653162880000|2022-05-21 19:54:40|29467.8|29355.8|29468.3|29356.3|29468.4|29356.4|29467.5|29355.5|15
1653162890000|2022-05-21 19:54:50|29468.4|29356.4|29469|29357|29469.7|29357.7|29468.4|29356.4|12
1653162900000|2022-05-21 19:55:00|29469.8|29357.8|29471.3|29359.3|29471.4|29359.4|29469.8|29357.8|18
1653162910000|2022-05-21 19:55:10|29471.5|29359.5|29471.5|29359.5|29472|29360|29471.2|29359.2|11
1653162920000|2022-05-21 19:55:20|29471.6|29359.6|29469.9|29357.9|29471.6|29359.6|29469.6|29357.6|21
1653162930000|2022-05-21 19:55:30|29469.8|29357.8|29470.6|29358.6|29471|29359|29469.8|29357.8|15
1653162940000|2022-05-21 19:55:40|29470.5|29358.5|29471|29359|29471.2|29359.2|29470.5|29358.5|19
1653162950000|2022-05-21 19:55:50|29470.8|29358.8|29470.3|29358.3|29471.2|29359.2|29470.3|29358.3|20
1653162960000|2022-05-21 19:56:00|29470.4|29358.4|29470.6|29358.6|29470.6|29358.6|29469.8|29357.8|20
1653162970000|2022-05-21 19:56:10|29470|29358|29469.8|29357.8|29470.5|29358.5|29469.7|29357.7|16
1653162980000|2022-05-21 19:56:20|29469.9|29357.9|29469.5|29357.5|29469.9|29357.9|29469.1|29357.1|17
1653162990000|2022-05-21 19:56:30|29469.4|29357.4|29469.5|29357.5|29469.7|29357.7|29469.2|29357.2|15
1653163000000|2022-05-21 19:56:40|29469.4|29357.4|29471.8|29359.8|29472|29360|29469.4|29357.4|17
1653163010000|2022-05-21 19:56:50|29471.9|29359.9|29472.3|29360.3|29472.6|29360.6|29471.8|29359.8|28
1653163020000|2022-05-21 19:57:00|29472.4|29360.4|29473|29361|29473|29361|29472.1|29360.1|23
1653163030000|2022-05-21 19:57:10|29473.1|29361.1|29479.1|29367.1|29479.1|29367.1|29472.9|29360.9|29
1653163040000|2022-05-21 19:57:20|29479|29367|29490.3|29378.3|29490.3|29378.3|29479|29367|33
1653163050000|2022-05-21 19:57:30|29491.4|29379.4|29497.3|29385.3|29497.4|29385.4|29491.3|29379.3|33
1653163060000|2022-05-21 19:57:40|29497.5|29385.5|29496.9|29384.9|29498.1|29386.1|29496.9|29384.9|16
1653163070000|2022-05-21 19:57:50|29497|29385|29498.1|29386.1|29498.2|29386.2|29496.9|29384.9|22
1653163080000|2022-05-21 19:58:00|29497.6|29385.6|29496.9|29384.9|29497.6|29385.6|29491.6|29379.6|27
1653163090000|2022-05-21 19:58:10|29497|29385|29499.3|29387.3|29499.5|29387.5|29496.9|29384.9|30
1653163100000|2022-05-21 19:58:20|29499.6|29387.6|29499.9|29387.9|29500|29388|29499.1|29387.1|27
1653163110000|2022-05-21 19:58:30|29500|29388|29499.3|29387.3|29500|29388|29499.3|29387.3|17
1653163120000|2022-05-21 19:58:40|29499.7|29387.7|29497.5|29385.5|29499.7|29387.7|29497.3|29385.3|9
1653163130000|2022-05-21 19:58:50|29496.7|29384.7|29495.3|29383.3|29496.7|29384.7|29495.3|29383.3|10
1653163140000|2022-05-21 19:59:00|29494.9|29382.9|29484.7|29372.7|29494.9|29382.9|29484|29372|28
1653163150000|2022-05-21 19:59:10|29485.4|29373.4|29491.1|29379.1|29491.6|29379.6|29484.3|29372.3|21
1653163160000|2022-05-21 19:59:20|29491|29379|29486.4|29374.4|29491|29379|29486.4|29374.4|18
1653163170000|2022-05-21 19:59:30|29485.7|29373.7|29482|29370|29485.7|29373.7|29481.9|29369.9|23
1653163180000|2022-05-21 19:59:40|29482.3|29370.3|29482.7|29370.7|29482.8|29370.8|29481.8|29369.8|18
1653163190000|2022-05-21 19:59:50|29482.6|29370.6|29483.6|29371.6|29483.6|29371.6|29482.6|29370.6|12
1653163200000|2022-05-21 20:00:00|29483.2|29371.2|29486.6|29374.6|29487.8|29375.8|29482.7|29370.7|26
1653163210000|2022-05-21 20:00:10|29486.8|29374.8|29486.8|29374.8|29487|29375|29486|29374|23
1653163220000|2022-05-21 20:00:20|29486.7|29374.7|29486.1|29374.1|29487.8|29375.8|29486|29374|17
1653163230000|2022-05-21 20:00:30|29486|29374|29486.1|29374.1|29486.5|29374.5|29484.5|29372.5|22
1653163240000|2022-05-21 20:00:40|29486|29374|29475|29363|29486|29374|29474.4|29362.4|22
1653163250000|2022-05-21 20:00:50|29473.9|29361.9|29472.5|29360.5|29474.4|29362.4|29472.5|29360.5|15
1653163260000|2022-05-21 20:01:00|29473|29361|29471.5|29359.5|29478.8|29366.8|29471.5|29359.5|23
1653163270000|2022-05-21 20:01:10|29471.6|29359.6|29469.8|29357.8|29471.8|29359.8|29469.8|29357.8|11
1653163280000|2022-05-21 20:01:20|29469.1|29357.1|29467.8|29355.8|29469.1|29357.1|29467.4|29355.4|6
1653163290000|2022-05-21 20:01:30|29467.7|29355.7|29464.3|29352.3|29467.8|29355.8|29463.8|29351.8|18
1653163300000|2022-05-21 20:01:40|29464.1|29352.1|29456.8|29344.8|29464.1|29352.1|29456.7|29344.7|16
1653163310000|2022-05-21 20:01:50|29456.7|29344.7|29458.4|29346.4|29458.4|29346.4|29456.7|29344.7|5
1653163320000|2022-05-21 20:02:00|29458.1|29346.1|29465.3|29353.3|29467.3|29355.3|29458.1|29346.1|20
1653163330000|2022-05-21 20:02:10|29465.7|29353.7|29475.3|29363.3|29475.4|29363.4|29465.2|29353.2|25
1653163340000|2022-05-21 20:02:20|29475|29363|29473.3|29361.3|29475|29363|29472.3|29360.3|11
1653163350000|2022-05-21 20:02:30|29473.4|29361.4|29474.3|29362.3|29474.3|29362.3|29473.4|29361.4|13
1653163360000|2022-05-21 20:02:40|29474.2|29362.2|29475.4|29363.4|29475.7|29363.7|29474.2|29362.2|14
1653163370000|2022-05-21 20:02:50|29475.6|29363.6|29476.1|29364.1|29476.4|29364.4|29475.5|29363.5|11
1653163380000|2022-05-21 20:03:00|29478|29366|29476.6|29364.6|29479.4|29367.4|29475.8|29363.8|17
1653163390000|2022-05-21 20:03:10|29476.5|29364.5|29476.7|29364.7|29476.7|29364.7|29476.3|29364.3|5
1653163400000|2022-05-21 20:03:20|29477.3|29365.3|29478|29366|29478.3|29366.3|29477.2|29365.2|19
1653163410000|2022-05-21 20:03:30|29478.1|29366.1|29477.6|29365.6|29478.1|29366.1|29477|29365|12
1653163420000|2022-05-21 20:03:40|29477.7|29365.7|29482.1|29370.1|29482.2|29370.2|29477.7|29365.7|26
1653163430000|2022-05-21 20:03:50|29482.6|29370.6|29481.9|29369.9|29482.9|29370.9|29481.9|29369.9|14
1653163440000|2022-05-21 20:04:00|29482|29370|29482|29370|29483.3|29371.3|29481.9|29369.9|13
1653163450000|2022-05-21 20:04:10|29481.8|29369.8|29484.6|29372.6|29484.6|29372.6|29481.8|29369.8|22
1653163460000|2022-05-21 20:04:20|29484.1|29372.1|29485.4|29373.4|29486|29374|29483.9|29371.9|18
1653163470000|2022-05-21 20:04:30|29485.7|29373.7|29489.6|29377.6|29490.5|29378.5|29485.3|29373.3|20
1653163480000|2022-05-21 20:04:40|29489.7|29377.7|29490.6|29378.6|29490.8|29378.8|29489.6|29377.6|28
1653163490000|2022-05-21 20:04:50|29491.2|29379.2|29492.8|29380.8|29493.6|29381.6|29490.7|29378.7|29
1653163500000|2022-05-21 20:05:00|29492.2|29380.2|29493.6|29381.6|29493.9|29381.9|29492.2|29380.2|24
1653163510000|2022-05-21 20:05:10|29493.4|29381.4|29493.9|29381.9|29493.9|29381.9|29492.5|29380.5|20
1653163520000|2022-05-21 20:05:20|29493.6|29381.6|29490.5|29378.5|29493.8|29381.8|29489|29377|19
1653163530000|2022-05-21 20:05:30|29491.1|29379.1|29491.4|29379.4|29492.4|29380.4|29490.5|29378.5|16
1653163540000|2022-05-21 20:05:40|29491.6|29379.6|29491.7|29379.7|29491.7|29379.7|29491.5|29379.5|8
1653163550000|2022-05-21 20:05:50|29491.5|29379.5|29491.5|29379.5|29491.6|29379.6|29491.2|29379.2|10
1653163560000|2022-05-21 20:06:00|29491.4|29379.4|29491.5|29379.5|29491.6|29379.6|29491.3|29379.3|8
1653163570000|2022-05-21 20:06:10|29491.8|29379.8|29491.1|29379.1|29492.3|29380.3|29491.1|29379.1|11
1653163580000|2022-05-21 20:06:20|29491.2|29379.2|29492.1|29380.1|29492.5|29380.5|29491.2|29379.2|20
1653163590000|2022-05-21 20:06:30|29492|29380|29492.1|29380.1|29492.3|29380.3|29491.9|29379.9|15
1653163600000|2022-05-21 20:06:40|29492|29380|29492.2|29380.2|29492.2|29380.2|29491.9|29379.9|13
1653163610000|2022-05-21 20:06:50|29492.1|29380.1|29492.3|29380.3|29492.4|29380.4|29492.1|29380.1|5
1653163620000|2022-05-21 20:07:00|29492.1|29380.1|29494.9|29382.9|29494.9|29382.9|29491.9|29379.9|16
1653163630000|2022-05-21 20:07:10|29494.7|29382.7|29494.9|29382.9|29495|29383|29494.6|29382.6|12
1653163640000|2022-05-21 20:07:20|29494.6|29382.6|29498|29386|29498.8|29386.8|29494.6|29382.6|29
1653163650000|2022-05-21 20:07:30|29498.2|29386.2|29499.8|29387.8|29499.8|29387.8|29497.8|29385.8|23
1653163660000|2022-05-21 20:07:40|29500|29388|29500|29388|29500.3|29388.3|29499.5|29387.5|18
1653163670000|2022-05-21 20:07:50|29499.9|29387.9|29504|29392|29504|29392|29498|29386|26
1653163680000|2022-05-21 20:08:00|29504.4|29392.4|29503.2|29391.2|29508.8|29396.8|29502.6|29390.6|26
1653163690000|2022-05-21 20:08:10|29503.1|29391.1|29508.3|29396.3|29508.3|29396.3|29502.7|29390.7|18
1653163700000|2022-05-21 20:08:20|29508.4|29396.4|29510.2|29398.2|29510.2|29398.2|29505.6|29393.6|31
1653163710000|2022-05-21 20:08:30|29509.6|29397.6|29505.5|29393.5|29509.9|29397.9|29505.5|29393.5|25
1653163720000|2022-05-21 20:08:40|29505.1|29393.1|29505.8|29393.8|29506.2|29394.2|29505|29393|22
1653163730000|2022-05-21 20:08:50|29505.9|29393.9|29510.5|29398.5|29511.5|29399.5|29505.9|29393.9|21
1653163740000|2022-05-21 20:09:00|29510.9|29398.9|29512.1|29400.1|29513.4|29401.4|29510.1|29398.1|28
1653163750000|2022-05-21 20:09:10|29511.7|29399.7|29512.9|29400.9|29513.3|29401.3|29511.3|29399.3|19
1653163760000|2022-05-21 20:09:20|29512.8|29400.8|29513.7|29401.7|29515.5|29403.5|29512.1|29400.1|12
1653163770000|2022-05-21 20:09:30|29513.6|29401.6|29513.9|29401.9|29514.3|29402.3|29513.6|29401.6|6
1653163780000|2022-05-21 20:09:40|29514.1|29402.1|29515.3|29403.3|29515.3|29403.3|29514|29402|17
1653163790000|2022-05-21 20:09:50|29515.2|29403.2|29512.1|29400.1|29515.2|29403.2|29512.1|29400.1|8
1653163800000|2022-05-21 20:10:00|29511.4|29399.4|29511.5|29399.5|29511.5|29399.5|29510.7|29398.7|11
1653163810000|2022-05-21 20:10:10|29511.6|29399.6|29514.2|29402.2|29514.2|29402.2|29511.3|29399.3|13
1653163820000|2022-05-21 20:10:20|29514.7|29402.7|29512.2|29400.2|29515.3|29403.3|29512.1|29400.1|10
1653163830000|2022-05-21 20:10:30|29514.4|29402.4|29515.7|29403.7|29516|29404|29514.4|29402.4|27
1653163840000|2022-05-21 20:10:40|29515.6|29403.6|29516.2|29404.2|29516.2|29404.2|29515.1|29403.1|18
1653163850000|2022-05-21 20:10:50|29515.8|29403.8|29516.5|29404.5|29516.9|29404.9|29515.8|29403.8|21
1653163860000|2022-05-21 20:11:00|29516.4|29404.4|29514.9|29402.9|29516.7|29404.7|29514.2|29402.2|23
1653163870000|2022-05-21 20:11:10|29514.4|29402.4|29516.5|29404.5|29516.9|29404.9|29514.4|29402.4|16
1653163880000|2022-05-21 20:11:20|29516.9|29404.9|29516.4|29404.4|29516.9|29404.9|29516|29404|9
1653163890000|2022-05-21 20:11:30|29516.6|29404.6|29516.8|29404.8|29516.8|29404.8|29515.9|29403.9|5
1653163900000|2022-05-21 20:11:40|29516.7|29404.7|29517.2|29405.2|29517.3|29405.3|29516.2|29404.2|13
1653163910000|2022-05-21 20:11:50|29517.3|29405.3|29516.8|29404.8|29517.8|29405.8|29516.6|29404.6|21
1653163920000|2022-05-21 20:12:00|29517.2|29405.2|29517.5|29405.5|29518|29406|29517.1|29405.1|15
1653163930000|2022-05-21 20:12:10|29517.4|29405.4|29524.1|29412.1|29524.7|29412.7|29517.1|29405.1|29
1653163940000|2022-05-21 20:12:20|29523.9|29411.9|29522.7|29410.7|29524.1|29412.1|29522.7|29410.7|23
1653163950000|2022-05-21 20:12:30|29522.8|29410.8|29523.7|29411.7|29524.2|29412.2|29522.8|29410.8|19
1653163960000|2022-05-21 20:12:40|29524.1|29412.1|29523.6|29411.6|29524.1|29412.1|29523.6|29411.6|17
1653163970000|2022-05-21 20:12:50|29523.8|29411.8|29524.4|29412.4|29524.4|29412.4|29523.6|29411.6|18
1653163980000|2022-05-21 20:13:00|29524.6|29412.6|29522.8|29410.8|29524.6|29412.6|29522.8|29410.8|8
1653164010000|2022-05-21 20:13:30|29522.7|29410.7|29525.8|29413.8|29526.4|29414.4|29522.4|29410.4|17
1653164020000|2022-05-21 20:13:40|29526.1|29414.1|29525.5|29413.5|29526.2|29414.2|29525.5|29413.5|17
1653164030000|2022-05-21 20:13:50|29525.4|29413.4|29525.9|29413.9|29526.4|29414.4|29525.4|29413.4|20
1653164040000|2022-05-21 20:14:00|29526.3|29414.3|29525.5|29413.5|29526.3|29414.3|29525.5|29413.5|10
1653164050000|2022-05-21 20:14:10|29525.8|29413.8|29522.1|29410.1|29526.2|29414.2|29521.9|29409.9|16
1653164060000|2022-05-21 20:14:20|29522|29410|29518.9|29406.9|29522|29410|29516.7|29404.7|23
1653164070000|2022-05-21 20:14:30|29518.7|29406.7|29517.4|29405.4|29519.1|29407.1|29517.2|29405.2|22
1653164080000|2022-05-21 20:14:40|29517.2|29405.2|29516.5|29404.5|29517.2|29405.2|29516.4|29404.4|14
1653164090000|2022-05-21 20:14:50|29516.7|29404.7|29516.7|29404.7|29516.9|29404.9|29516.1|29404.1|14
1653164100000|2022-05-21 20:15:00|29516.4|29404.4|29516.9|29404.9|29517.1|29405.1|29515.6|29403.6|20
1653164110000|2022-05-21 20:15:10|29516.8|29404.8|29518.6|29406.6|29519.8|29407.8|29516.7|29404.7|26
1653164120000|2022-05-21 20:15:20|29518.5|29406.5|29520.6|29408.6|29521.5|29409.5|29518.3|29406.3|27
1653164130000|2022-05-21 20:15:30|29520.8|29408.8|29523.8|29411.8|29524|29412|29520|29408|24
1653164140000|2022-05-21 20:15:40|29523.5|29411.5|29524|29412|29524.2|29412.2|29523.3|29411.3|10
1653164150000|2022-05-21 20:15:50|29523.9|29411.9|29523.9|29411.9|29524.8|29412.8|29523.9|29411.9|23
1653164160000|2022-05-21 20:16:00|29521.6|29409.6|29521.9|29409.9|29522|29410|29518.4|29406.4|26
1653164170000|2022-05-21 20:16:10|29522.1|29410.1|29523.9|29411.9|29524.1|29412.1|29520.7|29408.7|21
1653164180000|2022-05-21 20:16:20|29523.7|29411.7|29523|29411|29524.4|29412.4|29522.1|29410.1|23
1653164190000|2022-05-21 20:16:30|29522.7|29410.7|29524|29412|29524|29412|29522.6|29410.6|23
1653164200000|2022-05-21 20:16:40|29524.2|29412.2|29522.3|29410.3|29524.2|29412.2|29522.3|29410.3|18
1653164210000|2022-05-21 20:16:50|29522.1|29410.1|29522.5|29410.5|29523.3|29411.3|29522.1|29410.1|14
1653164220000|2022-05-21 20:17:00|29522.6|29410.6|29522.8|29410.8|29523|29411|29522.3|29410.3|19
1653164230000|2022-05-21 20:17:10|29522.4|29410.4|29520.2|29408.2|29523.3|29411.3|29520.2|29408.2|10
1653164240000|2022-05-21 20:17:20|29521.4|29409.4|29524.3|29412.3|29526.8|29414.8|29520.7|29408.7|22
1653164250000|2022-05-21 20:17:30|29524.5|29412.5|29530.6|29418.6|29531.5|29419.5|29523.8|29411.8|23
1653164260000|2022-05-21 20:17:40|29530.9|29418.9|29530.3|29418.3|29530.9|29418.9|29530.3|29418.3|6
1653164270000|2022-05-21 20:17:50|29529|29417|29528|29416|29529|29417|29527.3|29415.3|3
1653164280000|2022-05-21 20:18:00|29528.1|29416.1|29527.4|29415.4|29528.1|29416.1|29527.4|29415.4|10
1653164290000|2022-05-21 20:18:10|29528|29416|29528.1|29416.1|29528.7|29416.7|29525.7|29413.7|26
1653164300000|2022-05-21 20:18:20|29527.8|29415.8|29527.6|29415.6|29529|29417|29527.6|29415.6|24
1653164310000|2022-05-21 20:18:30|29528.3|29416.3|29526.6|29414.6|29528.9|29416.9|29526.3|29414.3|18
1653164320000|2022-05-21 20:18:40|29526.9|29414.9|29526.2|29414.2|29527|29415|29525.8|29413.8|17
1653164330000|2022-05-21 20:18:50|29526.3|29414.3|29526.8|29414.8|29527.3|29415.3|29523.2|29411.2|9
1653164340000|2022-05-21 20:19:00|29527.4|29415.4|29517.3|29405.3|29527.4|29415.4|29517.2|29405.2|14
1653164350000|2022-05-21 20:19:10|29516.9|29404.9|29516.4|29404.4|29516.9|29404.9|29512.3|29400.3|23
1653164360000|2022-05-21 20:19:20|29516.5|29404.5|29513.4|29401.4|29516.5|29404.5|29513|29401|18
1653164370000|2022-05-21 20:19:30|29513.1|29401.1|29511.7|29399.7|29514.6|29402.6|29511.7|29399.7|9
1653164380000|2022-05-21 20:19:40|29512|29400|29512.3|29400.3|29512.7|29400.7|29511.7|29399.7|16
1653164390000|2022-05-21 20:19:50|29512.2|29400.2|29512.3|29400.3|29512.3|29400.3|29512|29400|9
1653164400000|2022-05-21 20:20:00|29512.1|29400.1|29511.6|29399.6|29512.1|29400.1|29511.6|29399.6|2
1653164410000|2022-05-21 20:20:10|29511.5|29399.5|29512.3|29400.3|29512.3|29400.3|29510.3|29398.3|10
1653164420000|2022-05-21 20:20:20|29512.2|29400.2|29512|29400|29512.2|29400.2|29511.5|29399.5|12
1653164430000|2022-05-21 20:20:30|29512.2|29400.2|29512.1|29400.1|29512.3|29400.3|29511.8|29399.8|15
1653164440000|2022-05-21 20:20:40|29512|29400|29510.5|29398.5|29512|29400|29508.6|29396.6|24
1653164450000|2022-05-21 20:20:50|29510.2|29398.2|29509.2|29397.2|29511.6|29399.6|29509.2|29397.2|22
1653164460000|2022-05-21 20:21:00|29510.1|29398.1|29509.1|29397.1|29510.5|29398.5|29509.1|29397.1|28
1653164470000|2022-05-21 20:21:10|29509.5|29397.5|29509|29397|29510.1|29398.1|29507.1|29395.1|25
1653164480000|2022-05-21 20:21:20|29508.2|29396.2|29509.8|29397.8|29510.2|29398.2|29508|29396|27
1653164490000|2022-05-21 20:21:30|29509.9|29397.9|29508.6|29396.6|29509.9|29397.9|29507.3|29395.3|28
1653164500000|2022-05-21 20:21:40|29509.1|29397.1|29508.5|29396.5|29509.3|29397.3|29508|29396|23
1653164510000|2022-05-21 20:21:50|29508.4|29396.4|29509.5|29397.5|29510.1|29398.1|29507.1|29395.1|22
1653164520000|2022-05-21 20:22:00|29509.4|29397.4|29511.6|29399.6|29513.9|29401.9|29509.3|29397.3|16
1653164530000|2022-05-21 20:22:10|29509.8|29397.8|29534.4|29422.4|29534.7|29422.7|29509|29397|38
1653164540000|2022-05-21 20:22:20|29534.6|29422.6|29532.8|29420.8|29534.6|29422.6|29530.9|29418.9|33
1653164550000|2022-05-21 20:22:30|29532.4|29420.4|29531.7|29419.7|29533.7|29421.7|29531|29419|21
1653164560000|2022-05-21 20:22:40|29531.8|29419.8|29533.7|29421.7|29533.8|29421.8|29531.8|29419.8|29
1653164570000|2022-05-21 20:22:50|29533.2|29421.2|29532.7|29420.7|29533.6|29421.6|29532.7|29420.7|19
1653164580000|2022-05-21 20:23:00|29533.1|29421.1|29530.8|29418.8|29533.3|29421.3|29528.8|29416.8|26
1653164590000|2022-05-21 20:23:10|29530.9|29418.9|29530.3|29418.3|29531.6|29419.6|29528.5|29416.5|26
1653164600000|2022-05-21 20:23:20|29531.5|29419.5|29531.2|29419.2|29531.8|29419.8|29529.4|29417.4|23
1653164610000|2022-05-21 20:23:30|29530.8|29418.8|29533.2|29421.2|29533.2|29421.2|29529.8|29417.8|24
1653164620000|2022-05-21 20:23:40|29533.1|29421.1|29534|29422|29534|29422|29532.8|29420.8|22
1653164630000|2022-05-21 20:23:50|29534.4|29422.4|29534.4|29422.4|29534.5|29422.5|29533.3|29421.3|13
1653164640000|2022-05-21 20:24:00|29534.2|29422.2|29533.8|29421.8|29534.2|29422.2|29533|29421|17
1653164650000|2022-05-21 20:24:10|29533.5|29421.5|29534.4|29422.4|29534.4|29422.4|29533.4|29421.4|8
1653164660000|2022-05-21 20:24:20|29534.3|29422.3|29533.9|29421.9|29534.3|29422.3|29533.5|29421.5|12
1653164670000|2022-05-21 20:24:30|29534|29422|29533.8|29421.8|29534.5|29422.5|29533.8|29421.8|14
1653164680000|2022-05-21 20:24:40|29533.9|29421.9|29534.5|29422.5|29534.6|29422.6|29533.9|29421.9|13
1653164690000|2022-05-21 20:24:50|29534.4|29422.4|29534.4|29422.4|29534.6|29422.6|29534.3|29422.3|6
1653164700000|2022-05-21 20:25:00|29534.6|29422.6|29534.7|29422.7|29534.9|29422.9|29534.3|29422.3|14
1653164710000|2022-05-21 20:25:10|29534.8|29422.8|29534.5|29422.5|29534.8|29422.8|29534.2|29422.2|11
1653164720000|2022-05-21 20:25:20|29534.2|29422.2|29529.5|29417.5|29534.4|29422.4|29529|29417|21
1653164730000|2022-05-21 20:25:30|29529.3|29417.3|29528.9|29416.9|29529.4|29417.4|29528.9|29416.9|8
1653164740000|2022-05-21 20:25:40|29528.4|29416.4|29524.2|29412.2|29528.4|29416.4|29524|29412|12
1653164750000|2022-05-21 20:25:50|29524.1|29412.1|29522.3|29410.3|29524.7|29412.7|29522.3|29410.3|21
1653164760000|2022-05-21 20:26:00|29521.7|29409.7|29519.4|29407.4|29522.3|29410.3|29519.4|29407.4|12
1653164770000|2022-05-21 20:26:10|29518.7|29406.7|29512.1|29400.1|29518.7|29406.7|29512.1|29400.1|15
1653164780000|2022-05-21 20:26:20|29512|29400|29508.4|29396.4|29512.3|29400.3|29508.1|29396.1|14
1653164790000|2022-05-21 20:26:30|29508.6|29396.6|29509.1|29397.1|29509.1|29397.1|29508.1|29396.1|11
1653164800000|2022-05-21 20:26:40|29509|29397|29508.9|29396.9|29509.1|29397.1|29508.6|29396.6|9
1653164810000|2022-05-21 20:26:50|29509|29397|29508.2|29396.2|29509|29397|29507.3|29395.3|15
1653164820000|2022-05-21 20:27:00|29508|29396|29507.5|29395.5|29508.2|29396.2|29507.4|29395.4|9
1653164830000|2022-05-21 20:27:10|29507.7|29395.7|29507.4|29395.4|29507.7|29395.7|29507.3|29395.3|3
1653164840000|2022-05-21 20:27:20|29507.5|29395.5|29507.5|29395.5|29507.5|29395.5|29507.4|29395.4|3
1653164860000|2022-05-21 20:27:40|29507.6|29395.6|29507.2|29395.2|29508|29396|29507|29395|9
1653164870000|2022-05-21 20:27:50|29506.9|29394.9|29506.3|29394.3|29506.9|29394.9|29506.3|29394.3|6
1653164880000|2022-05-21 20:28:00|29506.5|29394.5|29504.6|29392.6|29506.8|29394.8|29504.6|29392.6|11
1653164890000|2022-05-21 20:28:10|29504.4|29392.4|29503.1|29391.1|29504.4|29392.4|29502.9|29390.9|8
1653164900000|2022-05-21 20:28:20|29502.9|29390.9|29504.7|29392.7|29504.7|29392.7|29502.8|29390.8|13
1653164910000|2022-05-21 20:28:30|29504.5|29392.5|29504.9|29392.9|29505.1|29393.1|29504.5|29392.5|9
1653164920000|2022-05-21 20:28:40|29504.8|29392.8|29504.8|29392.8|29504.9|29392.9|29504.6|29392.6|12
1653164930000|2022-05-21 20:28:50|29503.7|29391.7|29502.2|29390.2|29504|29392|29502.2|29390.2|13
1653164940000|2022-05-21 20:29:00|29502.3|29390.3|29502.9|29390.9|29503|29391|29502.3|29390.3|6
1653164950000|2022-05-21 20:29:10|29502.8|29390.8|29511.3|29399.3|29511.3|29399.3|29502.8|29390.8|16
1653164960000|2022-05-21 20:29:20|29511.6|29399.6|29513.2|29401.2|29513.2|29401.2|29511.6|29399.6|22
1653164970000|2022-05-21 20:29:30|29513.7|29401.7|29514|29402|29514.1|29402.1|29513.5|29401.5|20
1653164980000|2022-05-21 20:29:40|29514.2|29402.2|29507.3|29395.3|29514.2|29402.2|29506.9|29394.9|23
1653164990000|2022-05-21 20:29:50|29507.4|29395.4|29507.8|29395.8|29507.8|29395.8|29506|29394|34
1653165000000|2022-05-21 20:30:00|29508|29396|29510|29398|29510.6|29398.6|29508|29396|15
1653165010000|2022-05-21 20:30:10|29509.9|29397.9|29511.8|29399.8|29511.8|29399.8|29509.4|29397.4|28
1653165020000|2022-05-21 20:30:20|29515.8|29403.8|29524.5|29412.5|29525|29413|29515.8|29403.8|21
1653165030000|2022-05-21 20:30:30|29524.6|29412.6|29523.2|29411.2|29525.7|29413.7|29523.2|29411.2|19
1653165040000|2022-05-21 20:30:40|29523.3|29411.3|29524.5|29412.5|29524.6|29412.6|29523|29411|22
1653165050000|2022-05-21 20:30:50|29523.4|29411.4|29523.3|29411.3|29524.7|29412.7|29523.2|29411.2|22
1653165060000|2022-05-21 20:31:00|29523.4|29411.4|29524.4|29412.4|29524.5|29412.5|29522.4|29410.4|25
1653165070000|2022-05-21 20:31:10|29524.5|29412.5|29525.6|29413.6|29526.7|29414.7|29524.5|29412.5|24
1653165080000|2022-05-21 20:31:20|29525.7|29413.7|29524.2|29412.2|29526.4|29414.4|29523.6|29411.6|32
1653165090000|2022-05-21 20:31:30|29524.8|29412.8|29519.1|29407.1|29525.5|29413.5|29518.1|29406.1|27
1653165100000|2022-05-21 20:31:40|29518.7|29406.7|29516.8|29404.8|29523.1|29411.1|29516.8|29404.8|30
1653165110000|2022-05-21 20:31:50|29516.6|29404.6|29518.3|29406.3|29519.8|29407.8|29515.8|29403.8|23
1653165120000|2022-05-21 20:32:00|29519|29407|29515.4|29403.4|29519.6|29407.6|29515.2|29403.2|27
1653165130000|2022-05-21 20:32:10|29515.3|29403.3|29514.6|29402.6|29515.9|29403.9|29514.4|29402.4|21
1653165140000|2022-05-21 20:32:20|29514.7|29402.7|29511.1|29399.1|29514.7|29402.7|29510.9|29398.9|24
1653165150000|2022-05-21 20:32:30|29511|29399|29510.8|29398.8|29511.7|29399.7|29510.6|29398.6|16
1653165160000|2022-05-21 20:32:40|29511.2|29399.2|29507.5|29395.5|29511.5|29399.5|29507.5|29395.5|12
1653165170000|2022-05-21 20:32:50|29508|29396|29501.9|29389.9|29508|29396|29501.7|29389.7|26
1653165180000|2022-05-21 20:33:00|29502.2|29390.2|29500.2|29388.2|29502.5|29390.5|29500.2|29388.2|18
1653165190000|2022-05-21 20:33:10|29500.6|29388.6|29500.7|29388.7|29501|29389|29500.2|29388.2|10
1653165200000|2022-05-21 20:33:20|29500.6|29388.6|29501.6|29389.6|29502|29390|29500.6|29388.6|14
1653165210000|2022-05-21 20:33:30|29501.4|29389.4|29501.1|29389.1|29501.6|29389.6|29500.6|29388.6|16
1653165220000|2022-05-21 20:33:40|29501.2|29389.2|29501.2|29389.2|29501.5|29389.5|29500.9|29388.9|7
1653165230000|2022-05-21 20:33:50|29501.5|29389.5|29501.2|29389.2|29501.5|29389.5|29501|29389|6
1653165240000|2022-05-21 20:34:00|29500.9|29388.9|29501|29389|29501|29389|29500.6|29388.6|8
1653165250000|2022-05-21 20:34:10|29501.2|29389.2|29500.9|29388.9|29501.2|29389.2|29500.9|29388.9|2
1653165260000|2022-05-21 20:34:20|29499.3|29387.3|29497.5|29385.5|29499.3|29387.3|29497.5|29385.5|9
1653165270000|2022-05-21 20:34:30|29497.4|29385.4|29496.8|29384.8|29497.4|29385.4|29496.7|29384.7|5
1653165280000|2022-05-21 20:34:40|29496.7|29384.7|29485.7|29373.7|29496.8|29384.8|29485.7|29373.7|7
1653165290000|2022-05-21 20:34:50|29485.5|29373.5|29482|29370|29486.2|29374.2|29481.7|29369.7|23
1653165300000|2022-05-21 20:35:00|29481.9|29369.9|29482.5|29370.5|29482.5|29370.5|29481.9|29369.9|10
1653165310000|2022-05-21 20:35:10|29482.7|29370.7|29482.7|29370.7|29482.7|29370.7|29482.2|29370.2|4
1653165320000|2022-05-21 20:35:20|29482.6|29370.6|29485.1|29373.1|29486.5|29374.5|29482.6|29370.6|16
1653165330000|2022-05-21 20:35:30|29484.6|29372.6|29482.1|29370.1|29485.3|29373.3|29481.9|29369.9|18
1653165340000|2022-05-21 20:35:40|29482.2|29370.2|29483.5|29371.5|29484|29372|29482.2|29370.2|8
1653165360000|2022-05-21 20:36:00|29483.2|29371.2|29480.5|29368.5|29483.2|29371.2|29480.5|29368.5|10
1653165370000|2022-05-21 20:36:10|29480.2|29368.2|29479.2|29367.2|29480.2|29368.2|29479.2|29367.2|7
1653165380000|2022-05-21 20:36:20|29479.1|29367.1|29478.7|29366.7|29479.1|29367.1|29478|29366|9
1653165390000|2022-05-21 20:36:30|29477.1|29365.1|29472.5|29360.5|29477.7|29365.7|29471.1|29359.1|10
1653165400000|2022-05-21 20:36:40|29471.8|29359.8|29470.8|29358.8|29471.8|29359.8|29470.7|29358.7|7
1653165410000|2022-05-21 20:36:50|29469.5|29357.5|29467.7|29355.7|29469.5|29357.5|29466.2|29354.2|11
1653165420000|2022-05-21 20:37:00|29467.8|29355.8|29468.2|29356.2|29468.2|29356.2|29467.6|29355.6|16
1653165430000|2022-05-21 20:37:10|29467.8|29355.8|29467.6|29355.6|29468.2|29356.2|29467.6|29355.6|11
1653165440000|2022-05-21 20:37:20|29467.7|29355.7|29461.4|29349.4|29468.2|29356.2|29460.7|29348.7|20
1653165450000|2022-05-21 20:37:30|29461.3|29349.3|29463|29351|29463.2|29351.2|29461.3|29349.3|13
1653165460000|2022-05-21 20:37:40|29462.9|29350.9|29462.6|29350.6|29463|29351|29462.4|29350.4|9
1653165470000|2022-05-21 20:37:50|29462.9|29350.9|29459.1|29347.1|29462.9|29350.9|29458.1|29346.1|19
1653165480000|2022-05-21 20:38:00|29459.3|29347.3|29458.2|29346.2|29459.6|29347.6|29456.9|29344.9|21
1653165490000|2022-05-21 20:38:10|29458.3|29346.3|29458|29346|29458.3|29346.3|29457.4|29345.4|15
1653165500000|2022-05-21 20:38:20|29458.2|29346.2|29456|29344|29458.5|29346.5|29456|29344|20
1653165510000|2022-05-21 20:38:30|29456.1|29344.1|29456|29344|29456.1|29344.1|29455.9|29343.9|6
1653165520000|2022-05-21 20:38:40|29455.9|29343.9|29455.9|29343.9|29456|29344|29455.9|29343.9|3
1653165530000|2022-05-21 20:38:50|29455.3|29343.3|29448.1|29336.1|29455.9|29343.9|29447.5|29335.5|10
1653165540000|2022-05-21 20:39:00|29445.8|29333.8|29450.9|29338.9|29451|29339|29444.2|29332.2|22
1653165550000|2022-05-21 20:39:10|29450.7|29338.7|29449.7|29337.7|29450.7|29338.7|29449.3|29337.3|26
1653165560000|2022-05-21 20:39:20|29449.4|29337.4|29449.2|29337.2|29450.1|29338.1|29448.9|29336.9|24
1653165570000|2022-05-21 20:39:30|29448.9|29336.9|29449.2|29337.2|29449.4|29337.4|29448.8|29336.8|12
1653165580000|2022-05-21 20:39:40|29449.4|29337.4|29450.5|29338.5|29450.5|29338.5|29449.1|29337.1|16
1653165590000|2022-05-21 20:39:50|29451.4|29339.4|29454|29342|29454|29342|29451.4|29339.4|22
1653165600000|2022-05-21 20:40:00|29453.6|29341.6|29450.6|29338.6|29454.8|29342.8|29450|29338|25
1653165610000|2022-05-21 20:40:10|29450.7|29338.7|29448.2|29336.2|29451.1|29339.1|29448.2|29336.2|24
1653165620000|2022-05-21 20:40:20|29448.4|29336.4|29450.4|29338.4|29451.2|29339.2|29448.4|29336.4|13
1653165630000|2022-05-21 20:40:30|29450.9|29338.9|29449.3|29337.3|29450.9|29338.9|29448.8|29336.8|21
1653165640000|2022-05-21 20:40:40|29449.2|29337.2|29445.7|29333.7|29449.6|29337.6|29444.3|29332.3|23
1653165650000|2022-05-21 20:40:50|29445.8|29333.8|29442.9|29330.9|29445.8|29333.8|29442.9|29330.9|15
1653165660000|2022-05-21 20:41:00|29443.1|29331.1|29444|29332|29448.3|29336.3|29443.1|29331.1|27
1653165670000|2022-05-21 20:41:10|29443.4|29331.4|29443.8|29331.8|29444|29332|29443.1|29331.1|17
1653165680000|2022-05-21 20:41:20|29443.7|29331.7|29440.7|29328.7|29444.8|29332.8|29440.7|29328.7|22
1653165690000|2022-05-21 20:41:30|29440.6|29328.6|29440.6|29328.6|29440.6|29328.6|29440.6|29328.6|1
1653165700000|2022-05-21 20:41:40|29440.7|29328.7|29443.7|29331.7|29443.9|29331.9|29440.7|29328.7|15
1653165710000|2022-05-21 20:41:50|29444|29332|29441.8|29329.8|29444|29332|29440.4|29328.4|18
1653165720000|2022-05-21 20:42:00|29441.9|29329.9|29437.5|29325.5|29443.1|29331.1|29437.2|29325.2|29
1653165730000|2022-05-21 20:42:10|29437.2|29325.2|29437.8|29325.8|29437.8|29325.8|29436.2|29324.2|20
1653165740000|2022-05-21 20:42:20|29437.9|29325.9|29435.3|29323.3|29438.9|29326.9|29435.2|29323.2|24
1653165750000|2022-05-21 20:42:30|29435.4|29323.4|29428.6|29316.6|29435.4|29323.4|29428.6|29316.6|16
1653165760000|2022-05-21 20:42:40|29428|29316|29429.6|29317.6|29435.5|29323.5|29428|29316|24
1653165770000|2022-05-21 20:42:50|29430.6|29318.6|29431.1|29319.1|29433.5|29321.5|29429.6|29317.6|24
1653165780000|2022-05-21 20:43:00|29431|29319|29430.9|29318.9|29431.7|29319.7|29427.7|29315.7|17
1653165790000|2022-05-21 20:43:10|29431.1|29319.1|29428.7|29316.7|29431.1|29319.1|29428.7|29316.7|18
1653165800000|2022-05-21 20:43:20|29428.6|29316.6|29428.4|29316.4|29429.4|29317.4|29424|29312|19
1653165810000|2022-05-21 20:43:30|29428.2|29316.2|29423.2|29311.2|29428.4|29316.4|29423.2|29311.2|18
1653165820000|2022-05-21 20:43:40|29423.4|29311.4|29424.2|29312.2|29424.2|29312.2|29423|29311|13
1653165830000|2022-05-21 20:43:50|29424.1|29312.1|29415.8|29303.8|29424.2|29312.2|29415.8|29303.8|12
1653165840000|2022-05-21 20:44:00|29412|29300|29388.8|29276.8|29417.8|29305.8|29378.5|29266.5|37
1653165850000|2022-05-21 20:44:10|29389.6|29277.6|29397.5|29285.5|29397.9|29285.9|29388.9|29276.9|32
1653165860000|2022-05-21 20:44:20|29397.6|29285.6|29408.2|29296.2|29408.8|29296.8|29397.2|29285.2|28
1653165870000|2022-05-21 20:44:30|29408.4|29296.4|29401.1|29289.1|29408.7|29296.7|29401.1|29289.1|31
1653165880000|2022-05-21 20:44:40|29401.2|29289.2|29406.1|29294.1|29407.5|29295.5|29401.2|29289.2|35
1653165890000|2022-05-21 20:44:50|29405.7|29293.7|29402.7|29290.7|29405.7|29293.7|29402|29290|24
1653165900000|2022-05-21 20:45:00|29401.8|29289.8|29401.6|29289.6|29405.3|29293.3|29400.1|29288.1|31
1653165910000|2022-05-21 20:45:10|29401.2|29289.2|29404.3|29292.3|29404.3|29292.3|29400.8|29288.8|28
1653165920000|2022-05-21 20:45:20|29404.8|29292.8|29401.3|29289.3|29405.9|29293.9|29401.1|29289.1|32
1653165930000|2022-05-21 20:45:30|29402|29290|29406.7|29294.7|29408.6|29296.6|29402|29290|32
1653165940000|2022-05-21 20:45:40|29406.4|29294.4|29403.1|29291.1|29406.9|29294.9|29400.8|29288.8|31
1653165950000|2022-05-21 20:45:50|29403.4|29291.4|29404|29292|29408.8|29296.8|29402.2|29290.2|32
1653165960000|2022-05-21 20:46:00|29404.2|29292.2|29395.9|29283.9|29406.5|29294.5|29395.9|29283.9|33
1653165970000|2022-05-21 20:46:10|29395.5|29283.5|29403.5|29291.5|29403.6|29291.6|29395.5|29283.5|29
1653165980000|2022-05-21 20:46:20|29403.6|29291.6|29419.2|29307.2|29419.2|29307.2|29403.6|29291.6|33
1653165990000|2022-05-21 20:46:30|29418.5|29306.5|29420|29308|29420.1|29308.1|29418.2|29306.2|26
1653166000000|2022-05-21 20:46:40|29420.5|29308.5|29421.5|29309.5|29424.1|29312.1|29420.2|29308.2|23
1653166010000|2022-05-21 20:46:50|29421.4|29309.4|29421.4|29309.4|29421.7|29309.7|29421.3|29309.3|18
1653166020000|2022-05-21 20:47:00|29421.5|29309.5|29420|29308|29421.6|29309.6|29419.5|29307.5|26
1653166030000|2022-05-21 20:47:10|29419.5|29307.5|29419|29307|29420.9|29308.9|29419|29307|26
1653166040000|2022-05-21 20:47:20|29418.9|29306.9|29417.5|29305.5|29420|29308|29417.1|29305.1|29
1653166050000|2022-05-21 20:47:30|29417.4|29305.4|29417|29305|29417.5|29305.5|29416.5|29304.5|18
1653166060000|2022-05-21 20:47:40|29416.3|29304.3|29416.5|29304.5|29417|29305|29416.3|29304.3|18
1653166070000|2022-05-21 20:47:50|29417|29305|29418.2|29306.2|29419.7|29307.7|29416.3|29304.3|17
1653166080000|2022-05-21 20:48:00|29418.4|29306.4|29420.8|29308.8|29421.3|29309.3|29418.4|29306.4|23
1653166090000|2022-05-21 20:48:10|29420.7|29308.7|29417|29305|29420.8|29308.8|29416.5|29304.5|30
1653166100000|2022-05-21 20:48:20|29417.1|29305.1|29420.7|29308.7|29420.9|29308.9|29416.8|29304.8|23
1653166110000|2022-05-21 20:48:30|29420.6|29308.6|29418|29306|29421.5|29309.5|29417.4|29305.4|23
1653166120000|2022-05-21 20:48:40|29417.8|29305.8|29416.7|29304.7|29420|29308|29415.1|29303.1|20
1653166130000|2022-05-21 20:48:50|29416.4|29304.4|29413.2|29301.2|29417.2|29305.2|29413.1|29301.1|30
1653166140000|2022-05-21 20:49:00|29413|29301|29416.8|29304.8|29418.3|29306.3|29413|29301|35
1653166150000|2022-05-21 20:49:10|29416.6|29304.6|29418.5|29306.5|29418.5|29306.5|29415.1|29303.1|25
1653166160000|2022-05-21 20:49:20|29418.6|29306.6|29417.4|29305.4|29418.7|29306.7|29417|29305|29
1653166170000|2022-05-21 20:49:30|29417.5|29305.5|29421.2|29309.2|29421.3|29309.3|29416.7|29304.7|27
1653166180000|2022-05-21 20:49:40|29420.8|29308.8|29420.8|29308.8|29421.8|29309.8|29420.5|29308.5|24
1653166190000|2022-05-21 20:49:50|29420.3|29308.3|29417.1|29305.1|29420.3|29308.3|29417.1|29305.1|24
1653166200000|2022-05-21 20:50:00|29417.5|29305.5|29415|29303|29417.6|29305.6|29414.9|29302.9|23
1653166210000|2022-05-21 20:50:10|29414.8|29302.8|29414.6|29302.6|29415.7|29303.7|29414.3|29302.3|22
1653166220000|2022-05-21 20:50:20|29414.5|29302.5|29416.4|29304.4|29416.5|29304.5|29414.5|29302.5|15
1653166230000|2022-05-21 20:50:30|29416.5|29304.5|29415.5|29303.5|29416.6|29304.6|29415.4|29303.4|15
1653166240000|2022-05-21 20:50:40|29415.9|29303.9|29416.9|29304.9|29417.8|29305.8|29415.9|29303.9|24
1653166250000|2022-05-21 20:50:50|29417.1|29305.1|29417.6|29305.6|29417.6|29305.6|29416.4|29304.4|19
1653166260000|2022-05-21 20:51:00|29417.3|29305.3|29423.2|29311.2|29423.2|29311.2|29416.4|29304.4|35
1653166270000|2022-05-21 20:51:10|29425.2|29313.2|29426.5|29314.5|29426.6|29314.6|29425.2|29313.2|10
1653166280000|2022-05-21 20:51:20|29426.4|29314.4|29426.7|29314.7|29428.2|29316.2|29426.1|29314.1|18
1653166290000|2022-05-21 20:51:30|29426.6|29314.6|29427|29315|29433.7|29321.7|29425.9|29313.9|35
1653166300000|2022-05-21 20:51:40|29428.1|29316.1|29443|29331|29450.7|29338.7|29427.6|29315.6|37
1653166310000|2022-05-21 20:51:50|29441.8|29329.8|29435.2|29323.2|29441.8|29329.8|29435|29323|22
1653166320000|2022-05-21 20:52:00|29435.4|29323.4|29435.2|29323.2|29435.5|29323.5|29434.8|29322.8|26
1653166330000|2022-05-21 20:52:10|29435.3|29323.3|29431.1|29319.1|29435.7|29323.7|29430.1|29318.1|21
1653166340000|2022-05-21 20:52:20|29431.3|29319.3|29429.4|29317.4|29432.2|29320.2|29429.2|29317.2|27
1653166350000|2022-05-21 20:52:30|29429.5|29317.5|29428.7|29316.7|29430.1|29318.1|29428.7|29316.7|19
1653166360000|2022-05-21 20:52:40|29428.9|29316.9|29425.9|29313.9|29429|29317|29423.5|29311.5|27
1653166370000|2022-05-21 20:52:50|29425.4|29313.4|29427.3|29315.3|29428.1|29316.1|29425.4|29313.4|23
1653166380000|2022-05-21 20:53:00|29427.1|29315.1|29427.5|29315.5|29427.7|29315.7|29426.7|29314.7|22
1653166390000|2022-05-21 20:53:10|29427.8|29315.8|29428.5|29316.5|29428.5|29316.5|29426.2|29314.2|27
1653166400000|2022-05-21 20:53:20|29428.4|29316.4|29425.9|29313.9|29428.9|29316.9|29425.8|29313.8|31
1653166410000|2022-05-21 20:53:30|29425.6|29313.6|29419.2|29307.2|29425.6|29313.6|29418.6|29306.6|16
1653166420000|2022-05-21 20:53:40|29419.7|29307.7|29417.5|29305.5|29419.8|29307.8|29417.5|29305.5|18
1653166430000|2022-05-21 20:53:50|29417.1|29305.1|29417.5|29305.5|29417.8|29305.8|29417|29305|8
1653166440000|2022-05-21 20:54:00|29417.8|29305.8|29414|29302|29417.8|29305.8|29413.9|29301.9|10
1653166450000|2022-05-21 20:54:10|29414.2|29302.2|29414.8|29302.8|29414.9|29302.9|29414.2|29302.2|16
1653166460000|2022-05-21 20:54:20|29414.7|29302.7|29414.5|29302.5|29415.3|29303.3|29414.5|29302.5|21
1653166470000|2022-05-21 20:54:30|29414.6|29302.6|29414.1|29302.1|29414.8|29302.8|29414.1|29302.1|13
1653166480000|2022-05-21 20:54:40|29414.3|29302.3|29414.4|29302.4|29414.5|29302.5|29414|29302|20
1653166490000|2022-05-21 20:54:50|29414.5|29302.5|29414.1|29302.1|29414.5|29302.5|29414|29302|26
1653166500000|2022-05-21 20:55:00|29414.2|29302.2|29414.4|29302.4|29414.4|29302.4|29414|29302|8
1653166510000|2022-05-21 20:55:10|29414.6|29302.6|29418|29306|29418|29306|29414.6|29302.6|18
1653166520000|2022-05-21 20:55:20|29417.3|29305.3|29417.5|29305.5|29417.9|29305.9|29416.9|29304.9|6
1653166530000|2022-05-21 20:55:30|29417.2|29305.2|29417.2|29305.2|29417.7|29305.7|29417.2|29305.2|6
1653166540000|2022-05-21 20:55:40|29417.5|29305.5|29419.5|29307.5|29420.6|29308.6|29417.5|29305.5|15
1653166550000|2022-05-21 20:55:50|29419.4|29307.4|29417.8|29305.8|29419.7|29307.7|29417.8|29305.8|25
1653166560000|2022-05-21 20:56:00|29418.2|29306.2|29419.6|29307.6|29419.6|29307.6|29415|29303|24
1653166570000|2022-05-21 20:56:10|29418.5|29306.5|29419.4|29307.4|29419.4|29307.4|29417.5|29305.5|20
1653166580000|2022-05-21 20:56:20|29419.2|29307.2|29418.6|29306.6|29419.8|29307.8|29418.6|29306.6|21
1653166590000|2022-05-21 20:56:30|29419.2|29307.2|29418.4|29306.4|29419.2|29307.2|29417.7|29305.7|11
1653166600000|2022-05-21 20:56:40|29419.1|29307.1|29418.9|29306.9|29419.4|29307.4|29418.4|29306.4|20
1653166610000|2022-05-21 20:56:50|29418.8|29306.8|29419.3|29307.3|29419.5|29307.5|29418.5|29306.5|20
1653166620000|2022-05-21 20:57:00|29418.7|29306.7|29419.1|29307.1|29419.7|29307.7|29418.4|29306.4|17
1653166630000|2022-05-21 20:57:10|29418.8|29306.8|29417.7|29305.7|29419.5|29307.5|29417.3|29305.3|21
1653166640000|2022-05-21 20:57:20|29418.3|29306.3|29417.3|29305.3|29418.3|29306.3|29416.1|29304.1|23
1653166650000|2022-05-21 20:57:30|29417.9|29305.9|29416.3|29304.3|29417.9|29305.9|29416|29304|18
1653166660000|2022-05-21 20:57:40|29416.2|29304.2|29416.6|29304.6|29417.3|29305.3|29416.2|29304.2|15
1653166670000|2022-05-21 20:57:50|29416.5|29304.5|29418.1|29306.1|29418.2|29306.2|29416.5|29304.5|21
1653166680000|2022-05-21 20:58:00|29419.6|29307.6|29420.3|29308.3|29420.5|29308.5|29419.5|29307.5|24
1653166690000|2022-05-21 20:58:10|29420.1|29308.1|29420.1|29308.1|29420.3|29308.3|29419.6|29307.6|9
1653166700000|2022-05-21 20:58:20|29420.2|29308.2|29420.4|29308.4|29420.5|29308.5|29420.1|29308.1|7
1653166710000|2022-05-21 20:58:30|29420.6|29308.6|29433.1|29321.1|29433.1|29321.1|29420.4|29308.4|20
1653166720000|2022-05-21 20:58:40|29433.4|29321.4|29431.4|29319.4|29435.5|29323.5|29431.1|29319.1|20
1653166730000|2022-05-21 20:58:50|29431.5|29319.5|29431|29319|29431.9|29319.9|29430.7|29318.7|19
1653166740000|2022-05-21 20:59:00|29430.9|29318.9|29431.2|29319.2|29431.4|29319.4|29430.8|29318.8|13
1653166750000|2022-05-21 20:59:10|29431|29319|29434.3|29322.3|29434.3|29322.3|29430.8|29318.8|22
1653166760000|2022-05-21 20:59:20|29435.5|29323.5|29448.2|29336.2|29448.2|29336.2|29434.7|29322.7|28
1653166770000|2022-05-21 20:59:30|29448.7|29336.7|29441.6|29329.6|29449.1|29337.1|29440.8|29328.8|30
1653166780000|2022-05-21 20:59:40|29441.2|29329.2|29446.7|29334.7|29446.7|29334.7|29441.2|29329.2|19
1653166790000|2022-05-21 20:59:50|29446.6|29334.6|29447.2|29335.2|29447.2|29335.2|29446|29334|19
1653166800000|2022-05-21 21:00:00|29447.6|29335.6|29436.5|29324.5|29447.6|29335.6|29436|29324|23
1653166810000|2022-05-21 21:00:10|29436.1|29324.1|29435.5|29323.5|29437.1|29325.1|29435.4|29323.4|23
1653166820000|2022-05-21 21:00:20|29435.4|29323.4|29436.9|29324.9|29437|29325|29435.3|29323.3|18
1653166830000|2022-05-21 21:00:30|29437.2|29325.2|29436.6|29324.6|29437.2|29325.2|29436.6|29324.6|13
1653166840000|2022-05-21 21:00:40|29436.5|29324.5|29432.2|29320.2|29436.9|29324.9|29432.1|29320.1|13
1653166850000|2022-05-21 21:00:50|29432.1|29320.1|29436.4|29324.4|29436.4|29324.4|29431.3|29319.3|26
1653166860000|2022-05-21 21:01:00|29436.1|29324.1|29434.4|29322.4|29436.1|29324.1|29434.4|29322.4|22
1653166870000|2022-05-21 21:01:10|29434.5|29322.5|29430.9|29318.9|29435.5|29323.5|29430.8|29318.8|27
1653166880000|2022-05-21 21:01:20|29430.8|29318.8|29428.9|29316.9|29430.8|29318.8|29428.4|29316.4|17
1653166890000|2022-05-21 21:01:30|29428.7|29316.7|29428.5|29316.5|29428.8|29316.8|29428.5|29316.5|14
1653166900000|2022-05-21 21:01:40|29428.6|29316.6|29427.2|29315.2|29428.6|29316.6|29426.8|29314.8|18
1653166910000|2022-05-21 21:01:50|29428|29316|29430.9|29318.9|29432.4|29320.4|29427.8|29315.8|20
1653166920000|2022-05-21 21:02:00|29431.1|29319.1|29437.5|29325.5|29437.5|29325.5|29431.1|29319.1|23
1653166930000|2022-05-21 21:02:10|29438.6|29326.6|29446.9|29334.9|29446.9|29334.9|29438.4|29326.4|29
1653166940000|2022-05-21 21:02:20|29447.3|29335.3|29444.2|29332.2|29447.4|29335.4|29444.2|29332.2|32
1653166950000|2022-05-21 21:02:30|29444|29332|29445.4|29333.4|29446.2|29334.2|29444|29332|25
1653166960000|2022-05-21 21:02:40|29446.1|29334.1|29448.3|29336.3|29449|29337|29444.7|29332.7|25
1653166970000|2022-05-21 21:02:50|29448.8|29336.8|29448.4|29336.4|29448.9|29336.9|29448|29336|26
1653166980000|2022-05-21 21:03:00|29448.3|29336.3|29446.4|29334.4|29449|29337|29446|29334|22
1653166990000|2022-05-21 21:03:10|29446.8|29334.8|29445.6|29333.6|29446.8|29334.8|29444.7|29332.7|23
1653167000000|2022-05-21 21:03:20|29446.6|29334.6|29445.9|29333.9|29446.6|29334.6|29445.7|29333.7|16
1653167010000|2022-05-21 21:03:30|29446.2|29334.2|29446.4|29334.4|29446.5|29334.5|29445.8|29333.8|12
1653167020000|2022-05-21 21:03:40|29446.5|29334.5|29447.1|29335.1|29447.4|29335.4|29446.5|29334.5|14
1653167030000|2022-05-21 21:03:50|29445.2|29333.2|29445.2|29333.2|29446.7|29334.7|29444.8|29332.8|20
1653167040000|2022-05-21 21:04:00|29445.1|29333.1|29445.2|29333.2|29445.2|29333.2|29445.1|29333.1|4
1653167050000|2022-05-21 21:04:10|29444.4|29332.4|29443.9|29331.9|29444.4|29332.4|29443.9|29331.9|6
1653167060000|2022-05-21 21:04:20|29444.7|29332.7|29443|29331|29444.7|29332.7|29442.9|29330.9|14
1653167070000|2022-05-21 21:04:30|29445.2|29333.2|29445|29333|29446.4|29334.4|29445|29333|9
1653167080000|2022-05-21 21:04:40|29443.7|29331.7|29447|29335|29447.2|29335.2|29443.7|29331.7|29
1653167090000|2022-05-21 21:04:50|29448|29336|29449.1|29337.1|29449.2|29337.2|29448|29336|21
1653167100000|2022-05-21 21:05:00|29449.2|29337.2|29449.2|29337.2|29449.3|29337.3|29449.1|29337.1|11
1653167110000|2022-05-21 21:05:10|29449.4|29337.4|29451.1|29339.1|29451.1|29339.1|29449.1|29337.1|18
1653167120000|2022-05-21 21:05:20|29451.2|29339.2|29449.2|29337.2|29452.3|29340.3|29449.2|29337.2|29
1653167130000|2022-05-21 21:05:30|29449.8|29337.8|29449.9|29337.9|29451.6|29339.6|29449.3|29337.3|22
1653167140000|2022-05-21 21:05:40|29449.8|29337.8|29450.9|29338.9|29451.2|29339.2|29449.8|29337.8|21
1653167150000|2022-05-21 21:05:50|29450.7|29338.7|29450.5|29338.5|29450.8|29338.8|29450.3|29338.3|14
1653167160000|2022-05-21 21:06:00|29450.6|29338.6|29451.1|29339.1|29451.7|29339.7|29450|29338|23
1653167170000|2022-05-21 21:06:10|29451.6|29339.6|29451.4|29339.4|29451.8|29339.8|29451.2|29339.2|18
1653167180000|2022-05-21 21:06:20|29451.5|29339.5|29451.9|29339.9|29452|29340|29451.5|29339.5|23
1653167190000|2022-05-21 21:06:30|29452|29340|29453.4|29341.4|29453.6|29341.6|29451.9|29339.9|19
1653167200000|2022-05-21 21:06:40|29453.5|29341.5|29452.3|29340.3|29453.7|29341.7|29452.3|29340.3|19
1653167210000|2022-05-21 21:06:50|29452.2|29340.2|29453|29341|29453.2|29341.2|29452|29340|18
1653167220000|2022-05-21 21:07:00|29452.5|29340.5|29454.3|29342.3|29454.3|29342.3|29452.4|29340.4|20
1653167230000|2022-05-21 21:07:10|29454.5|29342.5|29453.9|29341.9|29454.7|29342.7|29453.6|29341.6|8
1653177600000|2022-05-22 00:00:00|29465.3|29353.3|29457.3|29345.3|29465.3|29353.3|29457.3|29345.3|14
1653177610000|2022-05-22 00:00:10|29457.4|29345.4|29456.1|29344.1|29457.4|29345.4|29455.4|29343.4|24
1653177620000|2022-05-22 00:00:20|29455.4|29343.4|29461.7|29349.7|29462.5|29350.5|29455.4|29343.4|24
1653177630000|2022-05-22 00:00:30|29461.6|29349.6|29461|29349|29463.1|29351.1|29460.7|29348.7|23
1653177640000|2022-05-22 00:00:40|29460.7|29348.7|29469.2|29357.2|29469.2|29357.2|29460.4|29348.4|26
1653177650000|2022-05-22 00:00:50|29470.4|29358.4|29473.2|29361.2|29474.6|29362.6|29470|29358|28
1653177660000|2022-05-22 00:01:00|29473.3|29361.3|29474.1|29362.1|29478.3|29366.3|29472.7|29360.7|19
1653177670000|2022-05-22 00:01:10|29474.2|29362.2|29475.5|29363.5|29476.6|29364.6|29474.2|29362.2|24
1653177680000|2022-05-22 00:01:20|29475|29363|29475.5|29363.5|29476|29364|29474.3|29362.3|24
1653177690000|2022-05-22 00:01:30|29475.4|29363.4|29475.1|29363.1|29475.5|29363.5|29475|29363|14
1653177700000|2022-05-22 00:01:40|29475.6|29363.6|29475|29363|29476.1|29364.1|29475|29363|16
1653177710000|2022-05-22 00:01:50|29475.1|29363.1|29474.8|29362.8|29475.2|29363.2|29474.2|29362.2|24
1653177720000|2022-05-22 00:02:00|29474.7|29362.7|29474.8|29362.8|29475.5|29363.5|29474.3|29362.3|25
1653177730000|2022-05-22 00:02:10|29474.6|29362.6|29456.6|29344.6|29475|29363|29456.6|29344.6|23
1653177740000|2022-05-22 00:02:20|29456.7|29344.7|29450.6|29338.6|29457.2|29345.2|29450|29338|25
1653177750000|2022-05-22 00:02:30|29450|29338|29447.7|29335.7|29451.8|29339.8|29445.7|29333.7|29
1653177760000|2022-05-22 00:02:40|29447.3|29335.3|29451.8|29339.8|29453.2|29341.2|29446.6|29334.6|30
1653177770000|2022-05-22 00:02:50|29451.9|29339.9|29454.8|29342.8|29454.9|29342.9|29451.8|29339.8|18
1653177780000|2022-05-22 00:03:00|29454.7|29342.7|29455.9|29343.9|29456.3|29344.3|29454.6|29342.6|21
1653177790000|2022-05-22 00:03:10|29456|29344|29456|29344|29457|29345|29455.6|29343.6|21
1653177800000|2022-05-22 00:03:20|29456.1|29344.1|29457.9|29345.9|29458.4|29346.4|29455.8|29343.8|27
1653177810000|2022-05-22 00:03:30|29457.8|29345.8|29456.4|29344.4|29458.1|29346.1|29456.3|29344.3|21
1653177820000|2022-05-22 00:03:40|29457.1|29345.1|29456.1|29344.1|29457.4|29345.4|29455.5|29343.5|27
1653177830000|2022-05-22 00:03:50|29456.3|29344.3|29457.8|29345.8|29458.3|29346.3|29456.3|29344.3|18
1653177840000|2022-05-22 00:04:00|29457.4|29345.4|29457.9|29345.9|29457.9|29345.9|29455.9|29343.9|18
1653177850000|2022-05-22 00:04:10|29458.2|29346.2|29451.3|29339.3|29458.2|29346.2|29449.5|29337.5|27
1653177860000|2022-05-22 00:04:20|29451.6|29339.6|29450.1|29338.1|29451.6|29339.6|29449|29337|23
1653177870000|2022-05-22 00:04:30|29449.9|29337.9|29450.4|29338.4|29450.8|29338.8|29449.9|29337.9|23
1653177880000|2022-05-22 00:04:40|29450.2|29338.2|29450.8|29338.8|29451.1|29339.1|29449.4|29337.4|24
1653177890000|2022-05-22 00:04:50|29451.1|29339.1|29450.9|29338.9|29451.2|29339.2|29450.2|29338.2|20
1653177900000|2022-05-22 00:05:00|29451|29339|29451.1|29339.1|29451.3|29339.3|29449.7|29337.7|28
1653177910000|2022-05-22 00:05:10|29450.9|29338.9|29456.5|29344.5|29456.9|29344.9|29450.6|29338.6|29
1653177920000|2022-05-22 00:05:20|29456.8|29344.8|29470|29358|29470.4|29358.4|29456.3|29344.3|29
1653177930000|2022-05-22 00:05:30|29470.1|29358.1|29469|29357|29470.1|29358.1|29468.1|29356.1|21
1653177940000|2022-05-22 00:05:40|29468.9|29356.9|29463.5|29351.5|29469.3|29357.3|29462.7|29350.7|27
1653177950000|2022-05-22 00:05:50|29464|29352|29463.2|29351.2|29465.3|29353.3|29462.5|29350.5|27
1653177960000|2022-05-22 00:06:00|29463.5|29351.5|29466.2|29354.2|29467.6|29355.6|29463|29351|26
1653177970000|2022-05-22 00:06:10|29466.1|29354.1|29468.4|29356.4|29468.4|29356.4|29465.4|29353.4|24
1653177980000|2022-05-22 00:06:20|29468.6|29356.6|29469.3|29357.3|29469.4|29357.4|29468|29356|26
1653177990000|2022-05-22 00:06:30|29469.2|29357.2|29468.9|29356.9|29469.2|29357.2|29468|29356|20
1653178000000|2022-05-22 00:06:40|29469|29357|29468.4|29356.4|29469.6|29357.6|29468.3|29356.3|22
1653178010000|2022-05-22 00:06:50|29468.6|29356.6|29468.5|29356.5|29468.9|29356.9|29468.3|29356.3|14
1653178020000|2022-05-22 00:07:00|29468.7|29356.7|29469|29357|29469|29357|29468.5|29356.5|23
1653178030000|2022-05-22 00:07:10|29468.9|29356.9|29471.9|29359.9|29471.9|29359.9|29468.8|29356.8|14
1653178040000|2022-05-22 00:07:20|29472.1|29360.1|29470.6|29358.6|29473.6|29361.6|29469|29357|25
1653178050000|2022-05-22 00:07:30|29470.5|29358.5|29461.3|29349.3|29471.1|29359.1|29461.3|29349.3|25
1653178060000|2022-05-22 00:07:40|29460.9|29348.9|29451.2|29339.2|29460.9|29348.9|29450|29338|23
1653178070000|2022-05-22 00:07:50|29450.9|29338.9|29450.7|29338.7|29451.7|29339.7|29450.3|29338.3|23
1653178080000|2022-05-22 00:08:00|29450.5|29338.5|29438.2|29326.2|29451|29339|29437.6|29325.6|26
1653178090000|2022-05-22 00:08:10|29437.9|29325.9|29439.5|29327.5|29439.7|29327.7|29437.2|29325.2|14
1653178100000|2022-05-22 00:08:20|29438.6|29326.6|29438.7|29326.7|29438.7|29326.7|29438.5|29326.5|4
1653178110000|2022-05-22 00:08:30|29438.5|29326.5|29437.2|29325.2|29438.7|29326.7|29435.8|29323.8|16
1653178120000|2022-05-22 00:08:40|29437.1|29325.1|29437.1|29325.1|29437.2|29325.2|29436.9|29324.9|13
1653178130000|2022-05-22 00:08:50|29436.9|29324.9|29439.9|29327.9|29440|29328|29436.9|29324.9|19
1653178140000|2022-05-22 00:09:00|29439.7|29327.7|29439.3|29327.3|29440.2|29328.2|29439.3|29327.3|9
1653178150000|2022-05-22 00:09:10|29438.8|29326.8|29433.9|29321.9|29438.8|29326.8|29432.7|29320.7|15
1653178160000|2022-05-22 00:09:20|29433.8|29321.8|29434.3|29322.3|29436.2|29324.2|29432.7|29320.7|25
1653178170000|2022-05-22 00:09:30|29434|29322|29433.7|29321.7|29434.4|29322.4|29433.4|29321.4|18
1653178180000|2022-05-22 00:09:40|29433.8|29321.8|29433.8|29321.8|29433.8|29321.8|29433.2|29321.2|8
1653178190000|2022-05-22 00:09:50|29433.4|29321.4|29434|29322|29434|29322|29433.4|29321.4|11
1653178200000|2022-05-22 00:10:00|29433.8|29321.8|29436.9|29324.9|29436.9|29324.9|29433.8|29321.8|17
1653178210000|2022-05-22 00:10:10|29436.8|29324.8|29436.7|29324.7|29436.9|29324.9|29436.6|29324.6|9
1653178220000|2022-05-22 00:10:20|29436.8|29324.8|29434.6|29322.6|29436.8|29324.8|29434.3|29322.3|7
1653178230000|2022-05-22 00:10:30|29434.8|29322.8|29434.8|29322.8|29434.8|29322.8|29434.8|29322.8|1
1653178240000|2022-05-22 00:10:40|29435.8|29323.8|29444.3|29332.3|29444.3|29332.3|29435.8|29323.8|23
1653178250000|2022-05-22 00:10:50|29445|29333|29446.4|29334.4|29447.7|29335.7|29445|29333|23
1653178260000|2022-05-22 00:11:00|29446.5|29334.5|29439.8|29327.8|29446.6|29334.6|29438.6|29326.6|22
1653178270000|2022-05-22 00:11:10|29438.8|29326.8|29437.7|29325.7|29438.8|29326.8|29435.9|29323.9|19
1653178280000|2022-05-22 00:11:20|29438.1|29326.1|29437.5|29325.5|29438.1|29326.1|29435.8|29323.8|16
1653178290000|2022-05-22 00:11:30|29437.4|29325.4|29437.6|29325.6|29437.6|29325.6|29437.3|29325.3|6
1653178300000|2022-05-22 00:11:40|29437.5|29325.5|29437.8|29325.8|29437.9|29325.9|29437.4|29325.4|11
1653178310000|2022-05-22 00:11:50|29438|29326|29439.3|29327.3|29440.5|29328.5|29437.8|29325.8|16
1653178320000|2022-05-22 00:12:00|29439.8|29327.8|29439.7|29327.7|29440.9|29328.9|29439.7|29327.7|5
1653178330000|2022-05-22 00:12:10|29439.6|29327.6|29439.6|29327.6|29439.9|29327.9|29439.2|29327.2|13
1653178340000|2022-05-22 00:12:20|29439.7|29327.7|29440.8|29328.8|29441.1|29329.1|29439.7|29327.7|17
1653178350000|2022-05-22 00:12:30|29440.9|29328.9|29439.9|29327.9|29440.9|29328.9|29439.9|29327.9|9
1653178360000|2022-05-22 00:12:40|29440.4|29328.4|29438.6|29326.6|29440.4|29328.4|29437.7|29325.7|16
1653178370000|2022-05-22 00:12:50|29437.6|29325.6|29435.2|29323.2|29437.6|29325.6|29434.7|29322.7|14
1653178380000|2022-05-22 00:13:00|29435.4|29323.4|29433.6|29321.6|29435.4|29323.4|29433.2|29321.2|23
1653178390000|2022-05-22 00:13:10|29434.1|29322.1|29433.5|29321.5|29434.1|29322.1|29431.5|29319.5|21
1653178400000|2022-05-22 00:13:20|29433.9|29321.9|29434.8|29322.8|29435.9|29323.9|29433.9|29321.9|30
1653178410000|2022-05-22 00:13:30|29434.7|29322.7|29430.5|29318.5|29434.7|29322.7|29430.3|29318.3|21
1653178420000|2022-05-22 00:13:40|29430.3|29318.3|29428.3|29316.3|29430.3|29318.3|29428.1|29316.1|20
1653178430000|2022-05-22 00:13:50|29428.2|29316.2|29424.5|29312.5|29428.9|29316.9|29424.5|29312.5|17
1653178440000|2022-05-22 00:14:00|29424.6|29312.6|29423.4|29311.4|29424.6|29312.6|29423.4|29311.4|7
1653178450000|2022-05-22 00:14:10|29423.2|29311.2|29422|29310|29423.5|29311.5|29421.6|29309.6|10
1653178460000|2022-05-22 00:14:20|29421.7|29309.7|29422|29310|29422|29310|29421.7|29309.7|4
1653178470000|2022-05-22 00:14:30|29421.9|29309.9|29422.4|29310.4|29422.9|29310.9|29421.9|29309.9|11
1653178480000|2022-05-22 00:14:40|29422.2|29310.2|29423|29311|29423.3|29311.3|29422.2|29310.2|16
1653178490000|2022-05-22 00:14:50|29422.9|29310.9|29424.2|29312.2|29424.6|29312.6|29422.9|29310.9|15
1653178500000|2022-05-22 00:15:00|29424.4|29312.4|29426.7|29314.7|29426.7|29314.7|29423.4|29311.4|27
1653178510000|2022-05-22 00:15:10|29426.5|29314.5|29417.9|29305.9|29426.5|29314.5|29417.9|29305.9|20
1653178520000|2022-05-22 00:15:20|29417.8|29305.8|29417.8|29305.8|29418.1|29306.1|29417.8|29305.8|3
1653178530000|2022-05-22 00:15:30|29418.1|29306.1|29419.7|29307.7|29420.4|29308.4|29418.1|29306.1|18
1653178540000|2022-05-22 00:15:40|29419.6|29307.6|29417.8|29305.8|29419.6|29307.6|29417.8|29305.8|18
1653178550000|2022-05-22 00:15:50|29418|29306|29418.8|29306.8|29419.1|29307.1|29417.8|29305.8|23
1653178560000|2022-05-22 00:16:00|29418.6|29306.6|29418.9|29306.9|29419.1|29307.1|29418.1|29306.1|14
1653178570000|2022-05-22 00:16:10|29420.5|29308.5|29426.9|29314.9|29426.9|29314.9|29420.2|29308.2|19
1653178580000|2022-05-22 00:16:20|29426.6|29314.6|29426.4|29314.4|29427.1|29315.1|29426|29314|14
1653178590000|2022-05-22 00:16:30|29426.6|29314.6|29426.1|29314.1|29426.6|29314.6|29425.5|29313.5|17
1653178600000|2022-05-22 00:16:40|29425.9|29313.9|29429.6|29317.6|29429.9|29317.9|29425.9|29313.9|14
1653178610000|2022-05-22 00:16:50|29429.1|29317.1|29428.4|29316.4|29429.3|29317.3|29428|29316|23
1653178620000|2022-05-22 00:17:00|29428.6|29316.6|29431|29319|29431.5|29319.5|29428.6|29316.6|22
1653178630000|2022-05-22 00:17:10|29430.9|29318.9|29436.2|29324.2|29436.3|29324.3|29430.9|29318.9|22
1653178640000|2022-05-22 00:17:20|29436.1|29324.1|29435.1|29323.1|29436.3|29324.3|29434.2|29322.2|14
1653178650000|2022-05-22 00:17:30|29434.8|29322.8|29437.4|29325.4|29437.5|29325.5|29434.6|29322.6|23
1653178660000|2022-05-22 00:17:40|29437.8|29325.8|29437.6|29325.6|29438.4|29326.4|29437.6|29325.6|4
1653178670000|2022-05-22 00:17:50|29438.2|29326.2|29438.3|29326.3|29439.2|29327.2|29438.1|29326.1|13
1653178680000|2022-05-22 00:18:00|29437.8|29325.8|29436.7|29324.7|29439|29327|29436.2|29324.2|13
1653178690000|2022-05-22 00:18:10|29437.5|29325.5|29439.3|29327.3|29439.3|29327.3|29435.9|29323.9|15
1653178700000|2022-05-22 00:18:20|29440.1|29328.1|29460.4|29348.4|29462.1|29350.1|29440.1|29328.1|29
1653178710000|2022-05-22 00:18:30|29462.1|29350.1|29462.1|29350.1|29462.3|29350.3|29457.7|29345.7|27
1653178720000|2022-05-22 00:18:40|29462|29350|29463.6|29351.6|29463.8|29351.8|29462|29350|18
1653178730000|2022-05-22 00:18:50|29463.9|29351.9|29459|29347|29463.9|29351.9|29457.9|29345.9|21
1653178740000|2022-05-22 00:19:00|29459.4|29347.4|29465.5|29353.5|29465.5|29353.5|29459.1|29347.1|15
1653178750000|2022-05-22 00:19:10|29465.2|29353.2|29462.3|29350.3|29465.2|29353.2|29461.7|29349.7|22
1653178760000|2022-05-22 00:19:20|29462.2|29350.2|29462.7|29350.7|29463|29351|29461.8|29349.8|22
1653178770000|2022-05-22 00:19:30|29462.2|29350.2|29464|29352|29464.3|29352.3|29462.2|29350.2|24
1653178780000|2022-05-22 00:19:40|29464.3|29352.3|29464.4|29352.4|29464.6|29352.6|29464|29352|22
1653178790000|2022-05-22 00:19:50|29464.2|29352.2|29465.5|29353.5|29465.7|29353.7|29464.2|29352.2|13
1653178800000|2022-05-22 00:20:00|29465.3|29353.3|29465.4|29353.4|29465.4|29353.4|29464.7|29352.7|14
1653178810000|2022-05-22 00:20:10|29465.2|29353.2|29472.3|29360.3|29472.9|29360.9|29465.2|29353.2|24
1653178820000|2022-05-22 00:20:20|29472.7|29360.7|29478.8|29366.8|29480.2|29368.2|29472.5|29360.5|22
1653178830000|2022-05-22 00:20:30|29478.7|29366.7|29479.8|29367.8|29479.8|29367.8|29478.7|29366.7|10
1653178840000|2022-05-22 00:20:40|29479.1|29367.1|29485.1|29373.1|29486|29374|29479.1|29367.1|19
1653178850000|2022-05-22 00:20:50|29485|29373|29483.9|29371.9|29485.9|29373.9|29483.9|29371.9|17
1653178860000|2022-05-22 00:21:00|29483.8|29371.8|29477.1|29365.1|29484.2|29372.2|29475.1|29363.1|21
1653178870000|2022-05-22 00:21:10|29478.3|29366.3|29476.6|29364.6|29478.3|29366.3|29475.7|29363.7|30
1653178880000|2022-05-22 00:21:20|29476.7|29364.7|29476.6|29364.6|29476.9|29364.9|29476.2|29364.2|20
1653178890000|2022-05-22 00:21:30|29476.8|29364.8|29475.9|29363.9|29477.7|29365.7|29475.9|29363.9|19
1653178900000|2022-05-22 00:21:40|29475.7|29363.7|29477|29365|29477.3|29365.3|29475.7|29363.7|10
1653178910000|2022-05-22 00:21:50|29476.5|29364.5|29476.9|29364.9|29477.5|29365.5|29476.4|29364.4|12
1653178920000|2022-05-22 00:22:00|29477.2|29365.2|29477.2|29365.2|29477.2|29365.2|29477.2|29365.2|1
1653178930000|2022-05-22 00:22:10|29477.3|29365.3|29478.1|29366.1|29478.1|29366.1|29477|29365|6
1653178940000|2022-05-22 00:22:20|29478|29366|29478.2|29366.2|29478.3|29366.3|29478|29366|9
1653178950000|2022-05-22 00:22:30|29478.3|29366.3|29478.2|29366.2|29478.4|29366.4|29478.2|29366.2|6
1653178960000|2022-05-22 00:22:40|29478.1|29366.1|29477.8|29365.8|29478.2|29366.2|29477.7|29365.7|12
1653178970000|2022-05-22 00:22:50|29477.9|29365.9|29477.9|29365.9|29477.9|29365.9|29477.8|29365.8|3
1653178980000|2022-05-22 00:23:00|29477.8|29365.8|29477.7|29365.7|29477.9|29365.9|29477.7|29365.7|4
1653178990000|2022-05-22 00:23:10|29478|29366|29478|29366|29478.1|29366.1|29477.7|29365.7|7
1653179000000|2022-05-22 00:23:20|29478.1|29366.1|29478.4|29366.4|29478.4|29366.4|29478|29366|3
1653179010000|2022-05-22 00:23:30|29478|29366|29471.6|29359.6|29479|29367|29471.3|29359.3|20
1653179020000|2022-05-22 00:23:40|29471.7|29359.7|29472.4|29360.4|29473.4|29361.4|29471.7|29359.7|20
1653179030000|2022-05-22 00:23:50|29473|29361|29472.9|29360.9|29474.1|29362.1|29472.6|29360.6|11
1653179040000|2022-05-22 00:24:00|29473|29361|29482|29370|29482.8|29370.8|29473|29361|27
1653179050000|2022-05-22 00:24:10|29481.9|29369.9|29482.5|29370.5|29482.5|29370.5|29478.5|29366.5|25
1653179060000|2022-05-22 00:24:20|29482.7|29370.7|29483.1|29371.1|29483.8|29371.8|29482.7|29370.7|23
1653179070000|2022-05-22 00:24:30|29483.2|29371.2|29484.5|29372.5|29484.5|29372.5|29483.2|29371.2|10
1653179080000|2022-05-22 00:24:40|29484.9|29372.9|29483.5|29371.5|29485.6|29373.6|29483.5|29371.5|18
1653179090000|2022-05-22 00:24:50|29483.4|29371.4|29485.4|29373.4|29485.4|29373.4|29483.4|29371.4|23
1653179100000|2022-05-22 00:25:00|29485.7|29373.7|29485.6|29373.6|29485.8|29373.8|29484.9|29372.9|15
1653179110000|2022-05-22 00:25:10|29485.5|29373.5|29482.8|29370.8|29486.5|29374.5|29482.7|29370.7|19
1653179120000|2022-05-22 00:25:20|29482.7|29370.7|29489.3|29377.3|29489.3|29377.3|29482.4|29370.4|25
1653179130000|2022-05-22 00:25:30|29489.2|29377.2|29494.4|29382.4|29496.6|29384.6|29489.2|29377.2|25
1653179140000|2022-05-22 00:25:40|29494.7|29382.7|29493.3|29381.3|29494.7|29382.7|29492.9|29380.9|17
1653179150000|2022-05-22 00:25:50|29493.1|29381.1|29494.5|29382.5|29494.5|29382.5|29493.1|29381.1|15
1653179160000|2022-05-22 00:26:00|29494.6|29382.6|29492.8|29380.8|29494.6|29382.6|29492.4|29380.4|12
1653179170000|2022-05-22 00:26:10|29493.1|29381.1|29494|29382|29494.4|29382.4|29492.9|29380.9|19
1653179180000|2022-05-22 00:26:20|29493.9|29381.9|29493.6|29381.6|29494.3|29382.3|29493.6|29381.6|14
1653179190000|2022-05-22 00:26:30|29493.5|29381.5|29493.4|29381.4|29493.6|29381.6|29493.4|29381.4|6
1653179200000|2022-05-22 00:26:40|29493.6|29381.6|29502.3|29390.3|29502.3|29390.3|29493.6|29381.6|13
1653179220000|2022-05-22 00:27:00|29502.1|29390.1|29503|29391|29503.2|29391.2|29502.1|29390.1|11
1653179230000|2022-05-22 00:27:10|29501.1|29389.1|29495.7|29383.7|29501.1|29389.1|29495.7|29383.7|28
1653179240000|2022-05-22 00:27:20|29495.6|29383.6|29491.7|29379.7|29496.1|29384.1|29491.3|29379.3|21
1653179250000|2022-05-22 00:27:30|29491.9|29379.9|29494.5|29382.5|29494.5|29382.5|29490.6|29378.6|26
1653179260000|2022-05-22 00:27:40|29495|29383|29494|29382|29495|29383|29493.5|29381.5|20
1653179270000|2022-05-22 00:27:50|29493.7|29381.7|29493.4|29381.4|29494.5|29382.5|29493.4|29381.4|30
1653179280000|2022-05-22 00:28:00|29493.1|29381.1|29493.9|29381.9|29494.1|29382.1|29493|29381|34
1653179290000|2022-05-22 00:28:10|29494|29382|29492.4|29380.4|29494|29382|29491.1|29379.1|26
1653179300000|2022-05-22 00:28:20|29491.9|29379.9|29486.9|29374.9|29493|29381|29486.4|29374.4|27
1653179310000|2022-05-22 00:28:30|29486.8|29374.8|29486.4|29374.4|29486.9|29374.9|29486|29374|24
1653179320000|2022-05-22 00:28:40|29486.5|29374.5|29486.6|29374.6|29487.3|29375.3|29486|29374|26
1653179330000|2022-05-22 00:28:50|29486.5|29374.5|29487.4|29375.4|29488|29376|29486.5|29374.5|34
1653179340000|2022-05-22 00:29:00|29487.7|29375.7|29488|29376|29488.7|29376.7|29487.3|29375.3|27
1653179350000|2022-05-22 00:29:10|29487.8|29375.8|29488.6|29376.6|29488.9|29376.9|29487.8|29375.8|33
1653179360000|2022-05-22 00:29:20|29488.4|29376.4|29488.7|29376.7|29488.8|29376.8|29488.4|29376.4|23
1653179370000|2022-05-22 00:29:30|29488.8|29376.8|29487.5|29375.5|29488.9|29376.9|29487.5|29375.5|27
1653179380000|2022-05-22 00:29:40|29488.2|29376.2|29487|29375|29488.2|29376.2|29487|29375|21
1653179390000|2022-05-22 00:29:50|29487.3|29375.3|29487.2|29375.2|29487.6|29375.6|29486.5|29374.5|16
1653179400000|2022-05-22 00:30:00|29487.3|29375.3|29487.9|29375.9|29487.9|29375.9|29486.6|29374.6|25
1653179410000|2022-05-22 00:30:10|29487.4|29375.4|29487.9|29375.9|29487.9|29375.9|29487.4|29375.4|9
1653179420000|2022-05-22 00:30:20|29487.1|29375.1|29489.6|29377.6|29489.9|29377.9|29487|29375|18
1653179430000|2022-05-22 00:30:30|29489.7|29377.7|29490.8|29378.8|29490.8|29378.8|29489.6|29377.6|19
1653179440000|2022-05-22 00:30:40|29490.9|29378.9|29491.4|29379.4|29491.4|29379.4|29490.7|29378.7|21
1653179450000|2022-05-22 00:30:50|29491.1|29379.1|29490.4|29378.4|29491.2|29379.2|29490.2|29378.2|17
1653179460000|2022-05-22 00:31:00|29490.6|29378.6|29495.6|29383.6|29496.2|29384.2|29490.6|29378.6|13
1653179470000|2022-05-22 00:31:10|29495.5|29383.5|29497.1|29385.1|29497.1|29385.1|29495.3|29383.3|17
1653179480000|2022-05-22 00:31:20|29496.8|29384.8|29497.1|29385.1|29499.1|29387.1|29496.8|29384.8|17
1653179490000|2022-05-22 00:31:30|29498.3|29386.3|29500.3|29388.3|29500.3|29388.3|29498.3|29386.3|4
1653179500000|2022-05-22 00:31:40|29500.4|29388.4|29503.2|29391.2|29504|29392|29500.3|29388.3|9
1653179510000|2022-05-22 00:31:50|29503.5|29391.5|29503.2|29391.2|29503.6|29391.6|29503.2|29391.2|7
1653179520000|2022-05-22 00:32:00|29503.3|29391.3|29505.4|29393.4|29505.5|29393.5|29503.2|29391.2|9
1653179530000|2022-05-22 00:32:10|29503.9|29391.9|29505.2|29393.2|29505.2|29393.2|29503.9|29391.9|3
1653179540000|2022-05-22 00:32:20|29506.7|29394.7|29507.4|29395.4|29508.1|29396.1|29506.6|29394.6|22
1653179550000|2022-05-22 00:32:30|29507.2|29395.2|29509.4|29397.4|29509.8|29397.8|29507|29395|22
1653179560000|2022-05-22 00:32:40|29509.3|29397.3|29508.5|29396.5|29509.4|29397.4|29508|29396|13
1653179570000|2022-05-22 00:32:50|29509|29397|29509|29397|29510|29398|29508.9|29396.9|20
1653179580000|2022-05-22 00:33:00|29509.3|29397.3|29512.5|29400.5|29512.5|29400.5|29509.3|29397.3|17
1653179590000|2022-05-22 00:33:10|29512.4|29400.4|29514.4|29402.4|29515.3|29403.3|29512.4|29400.4|10
1653179600000|2022-05-22 00:33:20|29514.1|29402.1|29512.1|29400.1|29519.9|29407.9|29509.9|29397.9|31
1653179610000|2022-05-22 00:33:30|29512.2|29400.2|29513|29401|29514.2|29402.2|29511.1|29399.1|32
1653179620000|2022-05-22 00:33:40|29512.4|29400.4|29513.1|29401.1|29513.1|29401.1|29511.6|29399.6|28
1653179630000|2022-05-22 00:33:50|29512.1|29400.1|29507.8|29395.8|29512.3|29400.3|29507.8|29395.8|20
1653179640000|2022-05-22 00:34:00|29507.1|29395.1|29510|29398|29510|29398|29506|29394|26
1653179650000|2022-05-22 00:34:10|29509.4|29397.4|29510.1|29398.1|29510.1|29398.1|29509|29397|27
1653179660000|2022-05-22 00:34:20|29510.2|29398.2|29511|29399|29511|29399|29510.2|29398.2|4
1653179670000|2022-05-22 00:34:30|29510.2|29398.2|29509|29397|29510.7|29398.7|29509|29397|11
1653179680000|2022-05-22 00:34:40|29509.3|29397.3|29512.1|29400.1|29512.2|29400.2|29509.3|29397.3|21
1653179690000|2022-05-22 00:34:50|29511.9|29399.9|29511.5|29399.5|29512.1|29400.1|29511.5|29399.5|11
1653179700000|2022-05-22 00:35:00|29511.8|29399.8|29513.2|29401.2|29513.8|29401.8|29511.5|29399.5|16
1653179710000|2022-05-22 00:35:10|29513.4|29401.4|29513.8|29401.8|29514|29402|29513.4|29401.4|13
1653179720000|2022-05-22 00:35:20|29514|29402|29513.8|29401.8|29514.2|29402.2|29513.8|29401.8|6
1653179730000|2022-05-22 00:35:30|29513.9|29401.9|29508.1|29396.1|29513.9|29401.9|29508.1|29396.1|11
1653179740000|2022-05-22 00:35:40|29508.7|29396.7|29505.8|29393.8|29508.7|29396.7|29503.9|29391.9|15
1653179750000|2022-05-22 00:35:50|29505.6|29393.6|29505.3|29393.3|29505.8|29393.8|29504.5|29392.5|13
1653179760000|2022-05-22 00:36:00|29505.5|29393.5|29505.4|29393.4|29505.8|29393.8|29505.3|29393.3|5
1653179770000|2022-05-22 00:36:10|29505.3|29393.3|29505.4|29393.4|29505.6|29393.6|29504.9|29392.9|10
1653179780000|2022-05-22 00:36:20|29505.3|29393.3|29505.4|29393.4|29506.5|29394.5|29505.2|29393.2|8
1653179800000|2022-05-22 00:36:40|29505.3|29393.3|29508.3|29396.3|29508.3|29396.3|29505.3|29393.3|19
1653179810000|2022-05-22 00:36:50|29509.6|29397.6|29508.5|29396.5|29509.6|29397.6|29507.6|29395.6|20
1653179820000|2022-05-22 00:37:00|29508.4|29396.4|29508.3|29396.3|29508.4|29396.4|29507.9|29395.9|8
1653179830000|2022-05-22 00:37:10|29508.2|29396.2|29507.6|29395.6|29508.2|29396.2|29506.3|29394.3|15
1653179840000|2022-05-22 00:37:20|29507.5|29395.5|29506|29394|29507.5|29395.5|29505.4|29393.4|17
1653179850000|2022-05-22 00:37:30|29506.3|29394.3|29505.1|29393.1|29506.3|29394.3|29505.1|29393.1|7
1653179860000|2022-05-22 00:37:40|29504.9|29392.9|29504.9|29392.9|29504.9|29392.9|29504.9|29392.9|1
1653179870000|2022-05-22 00:37:50|29505|29393|29505.2|29393.2|29505.3|29393.3|29505|29393|8
1653179880000|2022-05-22 00:38:00|29505.1|29393.1|29505.2|29393.2|29505.2|29393.2|29505.1|29393.1|2
1653179890000|2022-05-22 00:38:10|29505.1|29393.1|29505.1|29393.1|29505.1|29393.1|29505.1|29393.1|1
1653179900000|2022-05-22 00:38:20|29505.2|29393.2|29505.2|29393.2|29505.2|29393.2|29505.2|29393.2|1
1653179910000|2022-05-22 00:38:30|29504.3|29392.3|29503.7|29391.7|29507.4|29395.4|29503.6|29391.6|17
1653179920000|2022-05-22 00:38:40|29503.6|29391.6|29503.4|29391.4|29503.9|29391.9|29503.4|29391.4|10
1653179930000|2022-05-22 00:38:50|29503.3|29391.3|29503.5|29391.5|29503.5|29391.5|29503.2|29391.2|5
1653179940000|2022-05-22 00:39:00|29504.3|29392.3|29506.4|29394.4|29506.4|29394.4|29504.3|29392.3|14
1653179950000|2022-05-22 00:39:10|29506.3|29394.3|29505.3|29393.3|29506.3|29394.3|29505.3|29393.3|9
1653179960000|2022-05-22 00:39:20|29506.1|29394.1|29506.2|29394.2|29506.3|29394.3|29506.1|29394.1|6
1653179970000|2022-05-22 00:39:30|29506.1|29394.1|29505.8|29393.8|29506.1|29394.1|29505.8|29393.8|7
1653179980000|2022-05-22 00:39:40|29504.3|29392.3|29503.8|29391.8|29504.3|29392.3|29503.3|29391.3|12
1653179990000|2022-05-22 00:39:50|29504|29392|29505.3|29393.3|29505.6|29393.6|29503.6|29391.6|18
1653180000000|2022-05-22 00:40:00|29505.1|29393.1|29506.8|29394.8|29507.3|29395.3|29505.1|29393.1|24
1653180010000|2022-05-22 00:40:10|29507|29395|29507|29395|29507.2|29395.2|29506.5|29394.5|20
1653180020000|2022-05-22 00:40:20|29506.8|29394.8|29506.9|29394.9|29507.1|29395.1|29506.8|29394.8|11
1653180030000|2022-05-22 00:40:30|29507.1|29395.1|29503.4|29391.4|29507.1|29395.1|29503.1|29391.1|20
1653180040000|2022-05-22 00:40:40|29503.7|29391.7|29504|29392|29504|29392|29503|29391|16
1653180050000|2022-05-22 00:40:50|29503.9|29391.9|29503|29391|29504.2|29392.2|29503|29391|20
1653180060000|2022-05-22 00:41:00|29503.2|29391.2|29498.4|29386.4|29503.2|29391.2|29497.4|29385.4|20
1653180070000|2022-05-22 00:41:10|29498.1|29386.1|29498|29386|29499.3|29387.3|29497.9|29385.9|9
1653180100000|2022-05-22 00:41:40|29497.9|29385.9|29477.3|29365.3|29498|29386|29476.7|29364.7|24
1653180110000|2022-05-22 00:41:50|29477|29365|29468.7|29356.7|29477.3|29365.3|29468.6|29356.6|23
1653180120000|2022-05-22 00:42:00|29468.6|29356.6|29473.2|29361.2|29473.5|29361.5|29468.6|29356.6|19
1653180130000|2022-05-22 00:42:10|29472.9|29360.9|29472.7|29360.7|29473.7|29361.7|29472|29360|21
1653180140000|2022-05-22 00:42:20|29473.2|29361.2|29475.3|29363.3|29475.3|29363.3|29472.8|29360.8|24
1653180150000|2022-05-22 00:42:30|29476.4|29364.4|29478.4|29366.4|29478.5|29366.5|29476.4|29364.4|21
1653180160000|2022-05-22 00:42:40|29478|29366|29479.1|29367.1|29479.1|29367.1|29477.9|29365.9|21
1653180170000|2022-05-22 00:42:50|29478.7|29366.7|29486|29374|29487.4|29375.4|29478.6|29366.6|36
1653180180000|2022-05-22 00:43:00|29485.7|29373.7|29486.3|29374.3|29486.7|29374.7|29485.7|29373.7|20
1653180190000|2022-05-22 00:43:10|29486.4|29374.4|29485.9|29373.9|29486.4|29374.4|29485.6|29373.6|16
1653180200000|2022-05-22 00:43:20|29486.2|29374.2|29486.2|29374.2|29486.4|29374.4|29485.9|29373.9|18
1653180210000|2022-05-22 00:43:30|29486.1|29374.1|29488|29376|29488.6|29376.6|29485.8|29373.8|18
1653180220000|2022-05-22 00:43:40|29488.1|29376.1|29488|29376|29488.1|29376.1|29487.9|29375.9|6
1653180230000|2022-05-22 00:43:50|29487.9|29375.9|29488.5|29376.5|29488.5|29376.5|29487.9|29375.9|8
1653180240000|2022-05-22 00:44:00|29488.8|29376.8|29480.6|29368.6|29488.8|29376.8|29480.2|29368.2|17
1653180250000|2022-05-22 00:44:10|29480.5|29368.5|29479.6|29367.6|29480.5|29368.5|29478.9|29366.9|9
1653180260000|2022-05-22 00:44:20|29479.7|29367.7|29478.6|29366.6|29480.1|29368.1|29478.6|29366.6|8
1653180270000|2022-05-22 00:44:30|29479.1|29367.1|29479.4|29367.4|29479.8|29367.8|29478.9|29366.9|16
1653180280000|2022-05-22 00:44:40|29479.5|29367.5|29472.8|29360.8|29479.8|29367.8|29472|29360|20
1653180290000|2022-05-22 00:44:50|29473.1|29361.1|29474.8|29362.8|29474.8|29362.8|29472.8|29360.8|20
1653180300000|2022-05-22 00:45:00|29475.2|29363.2|29479.9|29367.9|29480.2|29368.2|29474.9|29362.9|24
1653180310000|2022-05-22 00:45:10|29480|29368|29480|29368|29480.2|29368.2|29479.6|29367.6|13
1653180320000|2022-05-22 00:45:20|29480.1|29368.1|29471.1|29359.1|29480.1|29368.1|29471.1|29359.1|25
1653180330000|2022-05-22 00:45:30|29471.2|29359.2|29479|29367|29479.3|29367.3|29470.9|29358.9|18
1653180340000|2022-05-22 00:45:40|29479.2|29367.2|29473.7|29361.7|29479.2|29367.2|29473.7|29361.7|13
1653180350000|2022-05-22 00:45:50|29473.5|29361.5|29473.3|29361.3|29474|29362|29473.3|29361.3|7
1653180360000|2022-05-22 00:46:00|29473.4|29361.4|29473.3|29361.3|29473.4|29361.4|29473.2|29361.2|5
1653180370000|2022-05-22 00:46:10|29472.8|29360.8|29483.7|29371.7|29484.2|29372.2|29472.8|29360.8|25
1653180380000|2022-05-22 00:46:20|29484.2|29372.2|29484.7|29372.7|29487.4|29375.4|29483.1|29371.1|23
1653180390000|2022-05-22 00:46:30|29484.1|29372.1|29483.1|29371.1|29487.6|29375.6|29482.7|29370.7|26
1653180400000|2022-05-22 00:46:40|29483.3|29371.3|29483.9|29371.9|29484.8|29372.8|29482.6|29370.6|23
1653180410000|2022-05-22 00:46:50|29483.8|29371.8|29484.1|29372.1|29484.4|29372.4|29483.7|29371.7|17
1653180420000|2022-05-22 00:47:00|29484.2|29372.2|29484.5|29372.5|29484.6|29372.6|29484.1|29372.1|20
1653180430000|2022-05-22 00:47:10|29484.4|29372.4|29484.6|29372.6|29484.6|29372.6|29483.1|29371.1|17
1653180440000|2022-05-22 00:47:20|29484.4|29372.4|29485.5|29373.5|29485.5|29373.5|29484.2|29372.2|13
1653180450000|2022-05-22 00:47:30|29485.4|29373.4|29485.5|29373.5|29485.6|29373.6|29485.1|29373.1|18
1653180460000|2022-05-22 00:47:40|29486|29374|29489.4|29377.4|29490.1|29378.1|29486|29374|24
1653180470000|2022-05-22 00:47:50|29488.9|29376.9|29489|29377|29489|29377|29488.2|29376.2|19
1653180480000|2022-05-22 00:48:00|29489.4|29377.4|29491.8|29379.8|29491.8|29379.8|29489.4|29377.4|15
1653180490000|2022-05-22 00:48:10|29491.7|29379.7|29491.7|29379.7|29492|29380|29491.7|29379.7|8
1653180500000|2022-05-22 00:48:20|29492.2|29380.2|29491|29379|29492.2|29380.2|29491|29379|8
1653180510000|2022-05-22 00:48:30|29490.9|29378.9|29490.9|29378.9|29491|29379|29490.9|29378.9|3
1653180520000|2022-05-22 00:48:40|29490.5|29378.5|29487.6|29375.6|29491.2|29379.2|29487.6|29375.6|15
1653180530000|2022-05-22 00:48:50|29487.4|29375.4|29491.1|29379.1|29491.4|29379.4|29487.4|29375.4|16
1653180540000|2022-05-22 00:49:00|29491.8|29379.8|29491.1|29379.1|29492.1|29380.1|29491.1|29379.1|16
1653180550000|2022-05-22 00:49:10|29491.3|29379.3|29491.4|29379.4|29491.5|29379.5|29490.9|29378.9|17
1653180560000|2022-05-22 00:49:20|29491.1|29379.1|29492.1|29380.1|29492.2|29380.2|29491.1|29379.1|22
1653180570000|2022-05-22 00:49:30|29492.3|29380.3|29490.9|29378.9|29492.3|29380.3|29490.6|29378.6|16
1653180580000|2022-05-22 00:49:40|29490.8|29378.8|29491.2|29379.2|29491.3|29379.3|29490.8|29378.8|5
1653180590000|2022-05-22 00:49:50|29491.3|29379.3|29490|29378|29491.3|29379.3|29489.7|29377.7|15
1653180600000|2022-05-22 00:50:00|29490.7|29378.7|29490.2|29378.2|29490.9|29378.9|29490|29378|15
1653180610000|2022-05-22 00:50:10|29490.3|29378.3|29490.5|29378.5|29490.9|29378.9|29490.2|29378.2|17
1653180620000|2022-05-22 00:50:20|29491.9|29379.9|29493.5|29381.5|29493.7|29381.7|29491.9|29379.9|16
1653180630000|2022-05-22 00:50:30|29493.6|29381.6|29491|29379|29493.6|29381.6|29491|29379|7
1653180640000|2022-05-22 00:50:40|29490.4|29378.4|29490.4|29378.4|29490.6|29378.6|29490.2|29378.2|7
1653180650000|2022-05-22 00:50:50|29490.3|29378.3|29490.1|29378.1|29490.6|29378.6|29490.1|29378.1|11
1653180660000|2022-05-22 00:51:00|29490.2|29378.2|29490.5|29378.5|29490.8|29378.8|29489.8|29377.8|14
1653180670000|2022-05-22 00:51:10|29490.4|29378.4|29490.9|29378.9|29491|29379|29489.9|29377.9|8
1653180680000|2022-05-22 00:51:20|29490.8|29378.8|29491.7|29379.7|29491.9|29379.9|29490.4|29378.4|17
1653180690000|2022-05-22 00:51:30|29491.6|29379.6|29491.2|29379.2|29491.7|29379.7|29491.2|29379.2|23
1653180700000|2022-05-22 00:51:40|29491.3|29379.3|29492.5|29380.5|29492.9|29380.9|29491.2|29379.2|15
1653180710000|2022-05-22 00:51:50|29492.4|29380.4|29492.6|29380.6|29492.9|29380.9|29492.3|29380.3|14
1653180720000|2022-05-22 00:52:00|29492.5|29380.5|29493.2|29381.2|29493.2|29381.2|29492.4|29380.4|22
1653180730000|2022-05-22 00:52:10|29493|29381|29492.3|29380.3|29493.2|29381.2|29492.1|29380.1|21
1653180740000|2022-05-22 00:52:20|29492.2|29380.2|29493.1|29381.1|29493.1|29381.1|29492|29380|11
1653180750000|2022-05-22 00:52:30|29493|29381|29493.4|29381.4|29493.5|29381.5|29492.9|29380.9|24
1653180760000|2022-05-22 00:52:40|29493.3|29381.3|29494.6|29382.6|29494.6|29382.6|29492.7|29380.7|28
1653180770000|2022-05-22 00:52:50|29494.2|29382.2|29495.3|29383.3|29495.7|29383.7|29494|29382|21
1653180780000|2022-05-22 00:53:00|29495.2|29383.2|29497.7|29385.7|29497.7|29385.7|29495|29383|23
1653180790000|2022-05-22 00:53:10|29497.6|29385.6|29508.8|29396.8|29509.5|29397.5|29497.6|29385.6|23
1653180800000|2022-05-22 00:53:20|29509.3|29397.3|29507.7|29395.7|29510|29398|29507.2|29395.2|20
1653180810000|2022-05-22 00:53:30|29507.8|29395.8|29506|29394|29507.9|29395.9|29506|29394|17
1653180820000|2022-05-22 00:53:40|29506.2|29394.2|29505.6|29393.6|29506.4|29394.4|29505.6|29393.6|17
1653180830000|2022-05-22 00:53:50|29505.7|29393.7|29504.3|29392.3|29506|29394|29504.3|29392.3|22
1653180840000|2022-05-22 00:54:00|29504.8|29392.8|29504.7|29392.7|29504.8|29392.8|29504|29392|15
1653180850000|2022-05-22 00:54:10|29505|29393|29504.6|29392.6|29505.1|29393.1|29504.6|29392.6|10
1653180860000|2022-05-22 00:54:20|29504.5|29392.5|29503.3|29391.3|29504.9|29392.9|29503.3|29391.3|13
1653180870000|2022-05-22 00:54:30|29503.4|29391.4|29503.4|29391.4|29503.4|29391.4|29503.4|29391.4|1
1653180880000|2022-05-22 00:54:40|29503.6|29391.6|29503.5|29391.5|29503.7|29391.7|29503.5|29391.5|7
1653180890000|2022-05-22 00:54:50|29503.6|29391.6|29503.6|29391.6|29503.6|29391.6|29503.5|29391.5|5
1653180910000|2022-05-22 00:55:10|29502.7|29390.7|29504.9|29392.9|29504.9|29392.9|29502.7|29390.7|9
1653180920000|2022-05-22 00:55:20|29505|29393|29505.3|29393.3|29505.4|29393.4|29504.4|29392.4|18
1653180930000|2022-05-22 00:55:30|29505.7|29393.7|29505.6|29393.6|29506|29394|29505.1|29393.1|11
1653180940000|2022-05-22 00:55:40|29506.7|29394.7|29503.1|29391.1|29507.8|29395.8|29503.1|29391.1|14
1653180950000|2022-05-22 00:55:50|29503|29391|29502.9|29390.9|29503.8|29391.8|29502|29390|25
1653180960000|2022-05-22 00:56:00|29501.9|29389.9|29502.1|29390.1|29503.3|29391.3|29501.8|29389.8|17
1653180970000|2022-05-22 00:56:10|29501.8|29389.8|29497.3|29385.3|29502.1|29390.1|29497.3|29385.3|15
1653180980000|2022-05-22 00:56:20|29497.5|29385.5|29497.4|29385.4|29497.8|29385.8|29497.3|29385.3|5
1653180990000|2022-05-22 00:56:30|29497.8|29385.8|29497.5|29385.5|29497.8|29385.8|29497.4|29385.4|6
1653181000000|2022-05-22 00:56:40|29497.4|29385.4|29498.1|29386.1|29498.1|29386.1|29497.4|29385.4|6
1653181010000|2022-05-22 00:56:50|29498|29386|29498.2|29386.2|29498.6|29386.6|29498|29386|15
1653181020000|2022-05-22 00:57:00|29498.4|29386.4|29497.6|29385.6|29498.4|29386.4|29496.4|29384.4|15
1653181030000|2022-05-22 00:57:10|29497.5|29385.5|29497.6|29385.6|29497.8|29385.8|29497.5|29385.5|8
1653181040000|2022-05-22 00:57:20|29497.5|29385.5|29500.1|29388.1|29500.1|29388.1|29497.5|29385.5|7
1653181050000|2022-05-22 00:57:30|29500.5|29388.5|29498.7|29386.7|29501.6|29389.6|29498.7|29386.7|22
1653181060000|2022-05-22 00:57:40|29498.5|29386.5|29496.9|29384.9|29498.5|29386.5|29495.3|29383.3|21
1653181070000|2022-05-22 00:57:50|29496.8|29384.8|29496.5|29384.5|29496.8|29384.8|29496.5|29384.5|5
1653181080000|2022-05-22 00:58:00|29496.6|29384.6|29496.9|29384.9|29497.2|29385.2|29496.6|29384.6|17
1653181090000|2022-05-22 00:58:10|29497|29385|29497.1|29385.1|29497.2|29385.2|29496.9|29384.9|10
1653181100000|2022-05-22 00:58:20|29497.3|29385.3|29497.2|29385.2|29497.3|29385.3|29497.1|29385.1|6
1653181110000|2022-05-22 00:58:30|29497.3|29385.3|29496.8|29384.8|29497.3|29385.3|29496.8|29384.8|6
1653181120000|2022-05-22 00:58:40|29495.7|29383.7|29494.1|29382.1|29495.7|29383.7|29493.9|29381.9|11
1653181130000|2022-05-22 00:58:50|29494|29382|29492.9|29380.9|29494.3|29382.3|29492.9|29380.9|15
1653181140000|2022-05-22 00:59:00|29493.6|29381.6|29497.2|29385.2|29497.3|29385.3|29492.9|29380.9|19
1653181150000|2022-05-22 00:59:10|29497.1|29385.1|29496.9|29384.9|29497.1|29385.1|29496.9|29384.9|3
1653181160000|2022-05-22 00:59:20|29496.8|29384.8|29495.7|29383.7|29496.9|29384.9|29495.6|29383.6|12
1653181170000|2022-05-22 00:59:30|29495.6|29383.6|29493.1|29381.1|29495.9|29383.9|29493.1|29381.1|13
1653181180000|2022-05-22 00:59:40|29493.2|29381.2|29492.5|29380.5|29493.3|29381.3|29492.4|29380.4|9
1653181190000|2022-05-22 00:59:50|29492.4|29380.4|29491.4|29379.4|29492.4|29380.4|29491.3|29379.3|15
1653181200000|2022-05-22 01:00:00|29491.3|29379.3|29494.8|29382.8|29495|29383|29491.3|29379.3|16
1653181210000|2022-05-22 01:00:10|29496.2|29384.2|29503.9|29391.9|29503.9|29391.9|29496.2|29384.2|18
1653181220000|2022-05-22 01:00:20|29504|29392|29508.3|29396.3|29508.4|29396.4|29504|29392|18
1653181230000|2022-05-22 01:00:30|29508.9|29396.9|29520|29408|29521.2|29409.2|29508.9|29396.9|36
1653181240000|2022-05-22 01:00:40|29520.2|29408.2|29512.1|29400.1|29520.2|29408.2|29510.3|29398.3|27
1653181250000|2022-05-22 01:00:50|29512.4|29400.4|29513.9|29401.9|29514.2|29402.2|29511.3|29399.3|26
1653181260000|2022-05-22 01:01:00|29514|29402|29512.4|29400.4|29514.3|29402.3|29511.5|29399.5|26
1653181270000|2022-05-22 01:01:10|29512.2|29400.2|29514.3|29402.3|29514.6|29402.6|29511.5|29399.5|25
1653181280000|2022-05-22 01:01:20|29516.3|29404.3|29515.5|29403.5|29517.6|29405.6|29515.5|29403.5|12
1653181290000|2022-05-22 01:01:30|29515.6|29403.6|29515.2|29403.2|29515.6|29403.6|29515|29403|11
1653181300000|2022-05-22 01:01:40|29515.3|29403.3|29515.3|29403.3|29515.5|29403.5|29515.2|29403.2|12
1653181310000|2022-05-22 01:01:50|29515.1|29403.1|29519.1|29407.1|29520.2|29408.2|29515.1|29403.1|22
1653181320000|2022-05-22 01:02:00|29519.3|29407.3|29513.3|29401.3|29519.9|29407.9|29513.3|29401.3|17
1653181330000|2022-05-22 01:02:10|29513.5|29401.5|29513.5|29401.5|29514.4|29402.4|29513.3|29401.3|16
1653181340000|2022-05-22 01:02:20|29513|29401|29513|29401|29513.9|29401.9|29512.9|29400.9|15
1653181350000|2022-05-22 01:02:30|29512.9|29400.9|29513|29401|29513.5|29401.5|29512.9|29400.9|7
1653181360000|2022-05-22 01:02:40|29512.9|29400.9|29513.6|29401.6|29516.2|29404.2|29512.9|29400.9|11
1653181370000|2022-05-22 01:02:50|29513.5|29401.5|29513.5|29401.5|29514.3|29402.3|29513.4|29401.4|11
1653181380000|2022-05-22 01:03:00|29513.3|29401.3|29516.9|29404.9|29516.9|29404.9|29513.3|29401.3|12
1653181390000|2022-05-22 01:03:10|29517.1|29405.1|29523.7|29411.7|29523.9|29411.9|29517.1|29405.1|24
1653181400000|2022-05-22 01:03:20|29524.5|29412.5|29514.9|29402.9|29524.5|29412.5|29514.9|29402.9|28
1653181410000|2022-05-22 01:03:30|29515|29403|29514.5|29402.5|29515|29403|29514.5|29402.5|7
1653181420000|2022-05-22 01:03:40|29514.6|29402.6|29507.7|29395.7|29514.6|29402.6|29507.7|29395.7|14
1653181430000|2022-05-22 01:03:50|29507.9|29395.9|29507.3|29395.3|29508.5|29396.5|29506.9|29394.9|21
1653181440000|2022-05-22 01:04:00|29507.1|29395.1|29509.4|29397.4|29509.7|29397.7|29507.1|29395.1|15
1653181450000|2022-05-22 01:04:10|29509.3|29397.3|29509.4|29397.4|29509.4|29397.4|29509.3|29397.3|2
1653181460000|2022-05-22 01:04:20|29508.9|29396.9|29507.2|29395.2|29508.9|29396.9|29506.2|29394.2|11
1653181470000|2022-05-22 01:04:30|29507.3|29395.3|29507.6|29395.6|29507.7|29395.7|29507|29395|7
1653181480000|2022-05-22 01:04:40|29507.7|29395.7|29507.7|29395.7|29508.2|29396.2|29507.6|29395.6|11
1653181490000|2022-05-22 01:04:50|29507.6|29395.6|29507.8|29395.8|29507.8|29395.8|29507.4|29395.4|4
1653181500000|2022-05-22 01:05:00|29507.7|29395.7|29508.6|29396.6|29509|29397|29507.7|29395.7|14
1653181510000|2022-05-22 01:05:10|29508.5|29396.5|29509|29397|29509|29397|29506.5|29394.5|17
1653181520000|2022-05-22 01:05:20|29508.9|29396.9|29508.8|29396.8|29508.9|29396.9|29508.3|29396.3|6
1653181530000|2022-05-22 01:05:30|29508.7|29396.7|29508.7|29396.7|29509.4|29397.4|29508.4|29396.4|14
1653181540000|2022-05-22 01:05:40|29509.1|29397.1|29511.1|29399.1|29512.2|29400.2|29508.7|29396.7|16
1653181550000|2022-05-22 01:05:50|29511|29399|29512|29400|29512.5|29400.5|29511|29399|15
1653181560000|2022-05-22 01:06:00|29511.1|29399.1|29511.1|29399.1|29512.1|29400.1|29511|29399|13
1653181570000|2022-05-22 01:06:10|29510.9|29398.9|29509.5|29397.5|29512.7|29400.7|29509.5|29397.5|17
1653181580000|2022-05-22 01:06:20|29510.3|29398.3|29510.4|29398.4|29510.6|29398.6|29510|29398|8
1653181590000|2022-05-22 01:06:30|29510.5|29398.5|29512.5|29400.5|29512.7|29400.7|29510.5|29398.5|22
1653181600000|2022-05-22 01:06:40|29512.4|29400.4|29512|29400|29513.1|29401.1|29511.2|29399.2|16
1653181610000|2022-05-22 01:06:50|29511.8|29399.8|29514.7|29402.7|29514.7|29402.7|29511.8|29399.8|18
1653181620000|2022-05-22 01:07:00|29514.8|29402.8|29514.8|29402.8|29514.8|29402.8|29514.6|29402.6|3
1653181630000|2022-05-22 01:07:10|29514.7|29402.7|29514.1|29402.1|29514.8|29402.8|29514.1|29402.1|5
1653181640000|2022-05-22 01:07:20|29514.9|29402.9|29515|29403|29515|29403|29514.9|29402.9|6
1653181650000|2022-05-22 01:07:30|29514.8|29402.8|29517.5|29405.5|29517.5|29405.5|29514.8|29402.8|14
1653181660000|2022-05-22 01:07:40|29517.6|29405.6|29517.2|29405.2|29517.7|29405.7|29517|29405|7
1653181670000|2022-05-22 01:07:50|29517.6|29405.6|29515.8|29403.8|29517.8|29405.8|29513.8|29401.8|11
1653181680000|2022-05-22 01:08:00|29515.7|29403.7|29515.6|29403.6|29517.1|29405.1|29515.5|29403.5|13
1653181690000|2022-05-22 01:08:10|29514.9|29402.9|29517.5|29405.5|29517.9|29405.9|29514.9|29402.9|20
1653181700000|2022-05-22 01:08:20|29519.3|29407.3|29518.8|29406.8|29519.3|29407.3|29517.8|29405.8|23
1653181710000|2022-05-22 01:08:30|29518.2|29406.2|29521.6|29409.6|29522.3|29410.3|29517.2|29405.2|26
1653181720000|2022-05-22 01:08:40|29522.2|29410.2|29522|29410|29522.2|29410.2|29519.7|29407.7|10
1653181730000|2022-05-22 01:08:50|29521.8|29409.8|29521.6|29409.6|29521.8|29409.8|29521.4|29409.4|9
1653181740000|2022-05-22 01:09:00|29522.8|29410.8|29522.9|29410.9|29522.9|29410.9|29522.7|29410.7|6
1653181750000|2022-05-22 01:09:10|29523.2|29411.2|29522.5|29410.5|29523.2|29411.2|29521.9|29409.9|14
1653181760000|2022-05-22 01:09:20|29522.2|29410.2|29522.2|29410.2|29522.5|29410.5|29522|29410|14
1653181770000|2022-05-22 01:09:30|29522.3|29410.3|29522.4|29410.4|29522.4|29410.4|29522.2|29410.2|5
1653181780000|2022-05-22 01:09:40|29522.5|29410.5|29522.4|29410.4|29522.6|29410.6|29522.4|29410.4|5
1653181790000|2022-05-22 01:09:50|29522.6|29410.6|29522.9|29410.9|29523.2|29411.2|29522.6|29410.6|6
1653181800000|2022-05-22 01:10:00|29522.7|29410.7|29522.8|29410.8|29522.8|29410.8|29522.5|29410.5|8
1653181810000|2022-05-22 01:10:10|29522.7|29410.7|29522.7|29410.7|29522.7|29410.7|29522.7|29410.7|1
1653181830000|2022-05-22 01:10:30|29522.8|29410.8|29522.7|29410.7|29522.8|29410.8|29522.7|29410.7|2
1653181840000|2022-05-22 01:10:40|29522.6|29410.6|29519.6|29407.6|29522.7|29410.7|29519.6|29407.6|6
1653181850000|2022-05-22 01:10:50|29519.2|29407.2|29519.8|29407.8|29520.3|29408.3|29519.2|29407.2|7
1653181860000|2022-05-22 01:11:00|29519.2|29407.2|29520.3|29408.3|29521|29409|29519.2|29407.2|24
1653181870000|2022-05-22 01:11:10|29519.9|29407.9|29522.7|29410.7|29524.5|29412.5|29519.2|29407.2|27
1653181880000|2022-05-22 01:11:20|29522.8|29410.8|29522.9|29410.9|29523.4|29411.4|29522.2|29410.2|18
1653181890000|2022-05-22 01:11:30|29523|29411|29524|29412|29525|29413|29523|29411|12
1653181900000|2022-05-22 01:11:40|29523.6|29411.6|29523.7|29411.7|29523.7|29411.7|29523.1|29411.1|6
1653181910000|2022-05-22 01:11:50|29523.6|29411.6|29523.5|29411.5|29525.2|29413.2|29523.1|29411.1|13
1653181920000|2022-05-22 01:12:00|29523.6|29411.6|29521.6|29409.6|29523.7|29411.7|29521.6|29409.6|14
1653181930000|2022-05-22 01:12:10|29521.7|29409.7|29522.6|29410.6|29522.8|29410.8|29521.7|29409.7|11
1653181940000|2022-05-22 01:12:20|29522.4|29410.4|29522.4|29410.4|29522.4|29410.4|29522.3|29410.3|3
1653181950000|2022-05-22 01:12:30|29522.5|29410.5|29522.4|29410.4|29522.6|29410.6|29522.1|29410.1|7
1653181960000|2022-05-22 01:12:40|29522.3|29410.3|29521.9|29409.9|29522.4|29410.4|29521.9|29409.9|9
1653181970000|2022-05-22 01:12:50|29522.9|29410.9|29522.2|29410.2|29523|29411|29521.7|29409.7|14
1653181980000|2022-05-22 01:13:00|29521.7|29409.7|29522|29410|29522|29410|29520.9|29408.9|5
1653181990000|2022-05-22 01:13:10|29521.7|29409.7|29521.9|29409.9|29522.5|29410.5|29521.7|29409.7|16
1653182000000|2022-05-22 01:13:20|29522|29410|29522.2|29410.2|29523.2|29411.2|29521.9|29409.9|16
1653182010000|2022-05-22 01:13:30|29522.3|29410.3|29522.8|29410.8|29523.8|29411.8|29522.3|29410.3|16
1653182020000|2022-05-22 01:13:40|29523.8|29411.8|29523.2|29411.2|29523.8|29411.8|29522.9|29410.9|15
1653182030000|2022-05-22 01:13:50|29523.3|29411.3|29524.3|29412.3|29525.2|29413.2|29523.3|29411.3|18
1653182040000|2022-05-22 01:14:00|29524.4|29412.4|29524.7|29412.7|29525|29413|29524.3|29412.3|17
1653182050000|2022-05-22 01:14:10|29524.9|29412.9|29524.4|29412.4|29525.1|29413.1|29524.3|29412.3|11
1653182060000|2022-05-22 01:14:20|29524.6|29412.6|29524.2|29412.2|29524.9|29412.9|29524.2|29412.2|8
1653182070000|2022-05-22 01:14:30|29524.7|29412.7|29523.5|29411.5|29525.3|29413.3|29523.5|29411.5|18
1653182080000|2022-05-22 01:14:40|29524|29412|29523.2|29411.2|29524.6|29412.6|29523.2|29411.2|21
1653182090000|2022-05-22 01:14:50|29523.8|29411.8|29524.7|29412.7|29524.7|29412.7|29523.7|29411.7|8
1653182100000|2022-05-22 01:15:00|29524.1|29412.1|29532|29420|29532|29420|29524|29412|21
1653182110000|2022-05-22 01:15:10|29531.9|29419.9|29536.5|29424.5|29537.5|29425.5|29531.9|29419.9|27
1653182120000|2022-05-22 01:15:20|29536.2|29424.2|29536.9|29424.9|29536.9|29424.9|29535.8|29423.8|24
1653182130000|2022-05-22 01:15:30|29536.2|29424.2|29536.7|29424.7|29536.9|29424.9|29536.2|29424.2|8
1653182140000|2022-05-22 01:15:40|29536.9|29424.9|29533.9|29421.9|29536.9|29424.9|29533.7|29421.7|7
1653182150000|2022-05-22 01:15:50|29534.3|29422.3|29531.4|29419.4|29534.5|29422.5|29531.4|29419.4|11
1653182160000|2022-05-22 01:16:00|29531.6|29419.6|29532.3|29420.3|29532.3|29420.3|29530.7|29418.7|19
1653182170000|2022-05-22 01:16:10|29532.1|29420.1|29523.5|29411.5|29533.5|29421.5|29522.8|29410.8|28
1653182180000|2022-05-22 01:16:20|29523.6|29411.6|29524.6|29412.6|29525.1|29413.1|29523.4|29411.4|14
1653182190000|2022-05-22 01:16:30|29525.1|29413.1|29525.4|29413.4|29525.9|29413.9|29525|29413|16
1653182200000|2022-05-22 01:16:40|29525.5|29413.5|29525.2|29413.2|29525.6|29413.6|29525.1|29413.1|12
1653182210000|2022-05-22 01:16:50|29525.3|29413.3|29522.9|29410.9|29525.3|29413.3|29517|29405|24
1653182220000|2022-05-22 01:17:00|29523|29411|29524.6|29412.6|29524.6|29412.6|29522.8|29410.8|17
1653182230000|2022-05-22 01:17:10|29524|29412|29522|29410|29524.9|29412.9|29522|29410|22
1653182240000|2022-05-22 01:17:20|29522.2|29410.2|29523.7|29411.7|29523.7|29411.7|29522|29410|16
1653182250000|2022-05-22 01:17:30|29523.4|29411.4|29523.1|29411.1|29523.5|29411.5|29523.1|29411.1|3
1653182260000|2022-05-22 01:17:40|29521.7|29409.7|29522.8|29410.8|29523.2|29411.2|29521.7|29409.7|8
1653182270000|2022-05-22 01:17:50|29522.6|29410.6|29522.6|29410.6|29523|29411|29522.2|29410.2|6
1653182280000|2022-05-22 01:18:00|29525.9|29413.9|29531.3|29419.3|29531.7|29419.7|29525.9|29413.9|20
1653182290000|2022-05-22 01:18:10|29531.2|29419.2|29534.8|29422.8|29535.2|29423.2|29530.3|29418.3|12
1653182300000|2022-05-22 01:18:20|29534.9|29422.9|29534.6|29422.6|29534.9|29422.9|29533.6|29421.6|21
1653182310000|2022-05-22 01:18:30|29534.5|29422.5|29534.8|29422.8|29534.8|29422.8|29534.2|29422.2|14
1653182320000|2022-05-22 01:18:40|29534.9|29422.9|29558.2|29446.2|29558.3|29446.3|29534.6|29422.6|29
1653182330000|2022-05-22 01:18:50|29557.7|29445.7|29554.2|29442.2|29557.9|29445.9|29550.3|29438.3|28
1653182340000|2022-05-22 01:19:00|29554.4|29442.4|29553.5|29441.5|29554.9|29442.9|29553.5|29441.5|27
1653182350000|2022-05-22 01:19:10|29552.3|29440.3|29552.8|29440.8|29553.3|29441.3|29551.3|29439.3|22
1653182360000|2022-05-22 01:19:20|29552.9|29440.9|29552.1|29440.1|29552.9|29440.9|29551.6|29439.6|21
1653182370000|2022-05-22 01:19:30|29552|29440|29542.3|29430.3|29552|29440|29542.3|29430.3|23
1653182380000|2022-05-22 01:19:40|29542.2|29430.2|29541.2|29429.2|29543.3|29431.3|29541.1|29429.1|27
1653182390000|2022-05-22 01:19:50|29541.1|29429.1|29541.1|29429.1|29541.9|29429.9|29540.7|29428.7|28
1653182400000|2022-05-22 01:20:00|29541.5|29429.5|29541.4|29429.4|29541.6|29429.6|29541|29429|25
1653182410000|2022-05-22 01:20:10|29541.5|29429.5|29541.2|29429.2|29542.3|29430.3|29541|29429|14
1653182420000|2022-05-22 01:20:20|29540.8|29428.8|29541.5|29429.5|29541.5|29429.5|29540.7|29428.7|14
1653182430000|2022-05-22 01:20:30|29541.2|29429.2|29540.3|29428.3|29541.6|29429.6|29539.3|29427.3|8
1653182450000|2022-05-22 01:20:50|29539.9|29427.9|29539|29427|29540.2|29428.2|29539|29427|6
1653182460000|2022-05-22 01:21:00|29538.3|29426.3|29533.1|29421.1|29538.3|29426.3|29532.8|29420.8|13
1653182470000|2022-05-22 01:21:10|29532.6|29420.6|29533.5|29421.5|29533.5|29421.5|29532.6|29420.6|22
1653182480000|2022-05-22 01:21:20|29532.7|29420.7|29532.7|29420.7|29533.3|29421.3|29532.7|29420.7|27
1653182490000|2022-05-22 01:21:30|29533.1|29421.1|29533.6|29421.6|29533.7|29421.7|29532.7|29420.7|28
1653182500000|2022-05-22 01:21:40|29532.9|29420.9|29542.1|29430.1|29542.5|29430.5|29532.7|29420.7|29
1653182510000|2022-05-22 01:21:50|29542.2|29430.2|29541.2|29429.2|29542.5|29430.5|29540.7|29428.7|19
1653182520000|2022-05-22 01:22:00|29540.9|29428.9|29538.9|29426.9|29542.4|29430.4|29538.7|29426.7|19
1653182530000|2022-05-22 01:22:10|29538.5|29426.5|29539.1|29427.1|29539.5|29427.5|29538.4|29426.4|7
1653182540000|2022-05-22 01:22:20|29539.3|29427.3|29539.8|29427.8|29539.8|29427.8|29539|29427|17
1653182550000|2022-05-22 01:22:30|29539.9|29427.9|29540.4|29428.4|29540.4|29428.4|29538|29426|25
1653182560000|2022-05-22 01:22:40|29540.6|29428.6|29540.1|29428.1|29540.8|29428.8|29539.9|29427.9|21
1653182570000|2022-05-22 01:22:50|29540|29428|29540.9|29428.9|29541.2|29429.2|29539.9|29427.9|19
1653182580000|2022-05-22 01:23:00|29540.8|29428.8|29540.7|29428.7|29540.8|29428.8|29540.7|29428.7|8
1653182590000|2022-05-22 01:23:10|29540.6|29428.6|29540.5|29428.5|29540.8|29428.8|29540.5|29428.5|9
1653182600000|2022-05-22 01:23:20|29540.3|29428.3|29535.8|29423.8|29540.3|29428.3|29534.9|29422.9|17
1653182610000|2022-05-22 01:23:30|29535.6|29423.6|29533.9|29421.9|29535.7|29423.7|29533.7|29421.7|24
1653182620000|2022-05-22 01:23:40|29532.7|29420.7|29521|29409|29532.8|29420.8|29521|29409|27
1653182630000|2022-05-22 01:23:50|29521.3|29409.3|29512.2|29400.2|29521.9|29409.9|29509.9|29397.9|28
1653182640000|2022-05-22 01:24:00|29514.4|29402.4|29515.7|29403.7|29516.4|29404.4|29514.4|29402.4|26
1653182650000|2022-05-22 01:24:10|29515.5|29403.5|29509.1|29397.1|29515.6|29403.6|29508.9|29396.9|26
1653182660000|2022-05-22 01:24:20|29509.2|29397.2|29521.6|29409.6|29521.8|29409.8|29509|29397|31
1653182670000|2022-05-22 01:24:30|29521.3|29409.3|29521.2|29409.2|29521.4|29409.4|29520|29408|25
1653182680000|2022-05-22 01:24:40|29521.4|29409.4|29519.5|29407.5|29521.4|29409.4|29519|29407|29
1653182690000|2022-05-22 01:24:50|29519.6|29407.6|29519.3|29407.3|29519.8|29407.8|29518.7|29406.7|18
1653182700000|2022-05-22 01:25:00|29518.8|29406.8|29519|29407|29519.5|29407.5|29518.6|29406.6|23
1653182710000|2022-05-22 01:25:10|29518.6|29406.6|29518.4|29406.4|29519|29407|29518|29406|15
1653182720000|2022-05-22 01:25:20|29518.3|29406.3|29512.2|29400.2|29518.7|29406.7|29512.1|29400.1|19
1653182730000|2022-05-22 01:25:30|29512.5|29400.5|29512.4|29400.4|29513|29401|29512.3|29400.3|16
1653182740000|2022-05-22 01:25:40|29512.5|29400.5|29517|29405|29518.8|29406.8|29512.1|29400.1|21
1653182750000|2022-05-22 01:25:50|29516.4|29404.4|29513.4|29401.4|29516.4|29404.4|29513.2|29401.2|8
1653182760000|2022-05-22 01:26:00|29513.2|29401.2|29515.4|29403.4|29516.7|29404.7|29513.2|29401.2|18
1653182770000|2022-05-22 01:26:10|29514.9|29402.9|29514.4|29402.4|29514.9|29402.9|29514.2|29402.2|9
1653182780000|2022-05-22 01:26:20|29514.5|29402.5|29514.1|29402.1|29514.5|29402.5|29514|29402|6
1653182790000|2022-05-22 01:26:30|29514|29402|29514.1|29402.1|29514.1|29402.1|29514|29402|2
1653182800000|2022-05-22 01:26:40|29514.2|29402.2|29511.5|29399.5|29515|29403|29511.4|29399.4|15
1653182810000|2022-05-22 01:26:50|29511.8|29399.8|29507.5|29395.5|29512|29400|29506.3|29394.3|10
1653182820000|2022-05-22 01:27:00|29507.6|29395.6|29507.8|29395.8|29507.9|29395.9|29507.1|29395.1|11
1653182830000|2022-05-22 01:27:10|29507.7|29395.7|29510.3|29398.3|29510.4|29398.4|29507.7|29395.7|14
1653182840000|2022-05-22 01:27:20|29510.4|29398.4|29509.7|29397.7|29510.8|29398.8|29509.7|29397.7|12
1653182850000|2022-05-22 01:27:30|29509.6|29397.6|29509.8|29397.8|29510.2|29398.2|29509.6|29397.6|7
1653182860000|2022-05-22 01:27:40|29509.9|29397.9|29507.2|29395.2|29509.9|29397.9|29507|29395|17
1653182870000|2022-05-22 01:27:50|29507.3|29395.3|29507.3|29395.3|29507.5|29395.5|29507.2|29395.2|13
1653182880000|2022-05-22 01:28:00|29507.4|29395.4|29507.8|29395.8|29507.8|29395.8|29507.2|29395.2|14
1653182890000|2022-05-22 01:28:10|29507.9|29395.9|29508|29396|29508.2|29396.2|29507.9|29395.9|9
1653182900000|2022-05-22 01:28:20|29507.9|29395.9|29508.1|29396.1|29508.1|29396.1|29507.9|29395.9|4
1653182910000|2022-05-22 01:28:30|29508.2|29396.2|29509.8|29397.8|29509.8|29397.8|29507.6|29395.6|15
1653182920000|2022-05-22 01:28:40|29510|29398|29510.5|29398.5|29511.2|29399.2|29510|29398|16
1653182930000|2022-05-22 01:28:50|29510.9|29398.9|29510.9|29398.9|29511.3|29399.3|29509.6|29397.6|22
1653182940000|2022-05-22 01:29:00|29511|29399|29511.1|29399.1|29511.4|29399.4|29510.9|29398.9|14
1653182950000|2022-05-22 01:29:10|29511|29399|29512.2|29400.2|29512.6|29400.6|29511|29399|23
1653182960000|2022-05-22 01:29:20|29512.1|29400.1|29512.3|29400.3|29512.7|29400.7|29511.9|29399.9|9
1653182970000|2022-05-22 01:29:30|29512.6|29400.6|29512.6|29400.6|29513.3|29401.3|29512.3|29400.3|18
1653182980000|2022-05-22 01:29:40|29512.8|29400.8|29516.7|29404.7|29516.9|29404.9|29512.4|29400.4|14
1653182990000|2022-05-22 01:29:50|29516.6|29404.6|29510.7|29398.7|29516.7|29404.7|29510.7|29398.7|18
1653183000000|2022-05-22 01:30:00|29510.5|29398.5|29510|29398|29511.5|29399.5|29508.7|29396.7|25
1653183010000|2022-05-22 01:30:10|29509.9|29397.9|29510.6|29398.6|29510.8|29398.8|29509.7|29397.7|14
1653183020000|2022-05-22 01:30:20|29510.8|29398.8|29510.1|29398.1|29510.9|29398.9|29510.1|29398.1|9
1653183030000|2022-05-22 01:30:30|29510.6|29398.6|29511|29399|29511.9|29399.9|29510.6|29398.6|9
1653183040000|2022-05-22 01:30:40|29510.9|29398.9|29511|29399|29511|29399|29510.8|29398.8|7
1653183050000|2022-05-22 01:30:50|29511.2|29399.2|29511|29399|29511.3|29399.3|29511|29399|8
1653183060000|2022-05-22 01:31:00|29511.1|29399.1|29516.5|29404.5|29517.3|29405.3|29511.1|29399.1|20
1653183070000|2022-05-22 01:31:10|29516.4|29404.4|29515.7|29403.7|29516.7|29404.7|29514.9|29402.9|20
1653183080000|2022-05-22 01:31:20|29516.3|29404.3|29517.1|29405.1|29517.9|29405.9|29515.9|29403.9|19
1653183090000|2022-05-22 01:31:30|29516.9|29404.9|29516.6|29404.6|29517.1|29405.1|29516|29404|22
1653183100000|2022-05-22 01:31:40|29516.7|29404.7|29520.3|29408.3|29520.3|29408.3|29516.6|29404.6|18
1653183110000|2022-05-22 01:31:50|29520.4|29408.4|29522.4|29410.4|29522.4|29410.4|29520.3|29408.3|22
1653183120000|2022-05-22 01:32:00|29522.7|29410.7|29520.1|29408.1|29523|29411|29520.1|29408.1|20
1653183130000|2022-05-22 01:32:10|29519.8|29407.8|29519.6|29407.6|29520.2|29408.2|29518.7|29406.7|18
1653183140000|2022-05-22 01:32:20|29520.3|29408.3|29520.2|29408.2|29520.9|29408.9|29520|29408|22
1653183150000|2022-05-22 01:32:30|29520.3|29408.3|29522.7|29410.7|29522.7|29410.7|29520.1|29408.1|20
1653183160000|2022-05-22 01:32:40|29522.8|29410.8|29536.1|29424.1|29536.4|29424.4|29522.8|29410.8|24
1653183170000|2022-05-22 01:32:50|29536.3|29424.3|29533.1|29421.1|29536.4|29424.4|29531.7|29419.7|24
1653183180000|2022-05-22 01:33:00|29533.4|29421.4|29540.4|29428.4|29540.6|29428.6|29530.8|29418.8|27
1653183190000|2022-05-22 01:33:10|29537.6|29425.6|29534.1|29422.1|29540.4|29428.4|29532.4|29420.4|27
1653183200000|2022-05-22 01:33:20|29532.1|29420.1|29540.8|29428.8|29541.3|29429.3|29532.1|29420.1|30
1653183210000|2022-05-22 01:33:30|29541.5|29429.5|29540.6|29428.6|29541.5|29429.5|29540.1|29428.1|16
1653183220000|2022-05-22 01:33:40|29540.9|29428.9|29537.3|29425.3|29541.2|29429.2|29537.3|29425.3|21
1653183230000|2022-05-22 01:33:50|29537|29425|29536.6|29424.6|29537.6|29425.6|29536.3|29424.3|23
1653183240000|2022-05-22 01:34:00|29536.8|29424.8|29538|29426|29538|29426|29536.6|29424.6|17
1653183250000|2022-05-22 01:34:10|29537.9|29425.9|29537.9|29425.9|29538.2|29426.2|29537.8|29425.8|12
1653183260000|2022-05-22 01:34:20|29537.8|29425.8|29536.2|29424.2|29537.9|29425.9|29536.2|29424.2|8
1653183270000|2022-05-22 01:34:30|29536.3|29424.3|29538.3|29426.3|29538.3|29426.3|29536.3|29424.3|3
1653183280000|2022-05-22 01:34:40|29538.4|29426.4|29538.1|29426.1|29538.4|29426.4|29538.1|29426.1|6
1653183290000|2022-05-22 01:34:50|29538.5|29426.5|29539.2|29427.2|29539.3|29427.3|29538|29426|16
1653183300000|2022-05-22 01:35:00|29539.3|29427.3|29540|29428|29540.2|29428.2|29539.3|29427.3|10
1653183310000|2022-05-22 01:35:10|29540.1|29428.1|29540.3|29428.3|29540.4|29428.4|29538.2|29426.2|18
1653183320000|2022-05-22 01:35:20|29540.5|29428.5|29540.7|29428.7|29542.1|29430.1|29540.5|29428.5|16
1653183330000|2022-05-22 01:35:30|29540.8|29428.8|29541.3|29429.3|29542.1|29430.1|29540.8|29428.8|18
1653183340000|2022-05-22 01:35:40|29541.2|29429.2|29540.9|29428.9|29541.4|29429.4|29540.8|29428.8|17
1653183350000|2022-05-22 01:35:50|29540.8|29428.8|29545.5|29433.5|29545.5|29433.5|29540.8|29428.8|26
1653183360000|2022-05-22 01:36:00|29545.6|29433.6|29545.8|29433.8|29546.4|29434.4|29544.5|29432.5|16
1653183370000|2022-05-22 01:36:10|29546.8|29434.8|29548.7|29436.7|29548.8|29436.8|29546.8|29434.8|10
1653183380000|2022-05-22 01:36:20|29548.6|29436.6|29548.7|29436.7|29548.7|29436.7|29548.4|29436.4|12
1653183390000|2022-05-22 01:36:30|29548.6|29436.6|29545.6|29433.6|29550.1|29438.1|29545|29433|24
1653183400000|2022-05-22 01:36:40|29546.4|29434.4|29547.5|29435.5|29548.1|29436.1|29545.5|29433.5|25
1653183410000|2022-05-22 01:36:50|29547.8|29435.8|29546.4|29434.4|29547.8|29435.8|29545.9|29433.9|14
1653183420000|2022-05-22 01:37:00|29546.7|29434.7|29547.5|29435.5|29547.7|29435.7|29546.7|29434.7|21
1653183430000|2022-05-22 01:37:10|29547.3|29435.3|29547|29435|29547.6|29435.6|29546.2|29434.2|21
1653183440000|2022-05-22 01:37:20|29547.5|29435.5|29547.4|29435.4|29547.7|29435.7|29546.9|29434.9|10
1653183450000|2022-05-22 01:37:30|29547.3|29435.3|29547.5|29435.5|29547.5|29435.5|29547.3|29435.3|7
1653183460000|2022-05-22 01:37:40|29547.3|29435.3|29547.2|29435.2|29547.5|29435.5|29547.2|29435.2|4
1653183470000|2022-05-22 01:37:50|29548.9|29436.9|29549.6|29437.6|29550|29438|29548.4|29436.4|10
1653183480000|2022-05-22 01:38:00|29549.9|29437.9|29549.6|29437.6|29550.2|29438.2|29548.1|29436.1|23
1653183490000|2022-05-22 01:38:10|29549.1|29437.1|29548.4|29436.4|29549.5|29437.5|29548.1|29436.1|20
1653183500000|2022-05-22 01:38:20|29548.5|29436.5|29548.9|29436.9|29549.7|29437.7|29548.4|29436.4|19
1653183510000|2022-05-22 01:38:30|29549.4|29437.4|29549|29437|29549.7|29437.7|29549|29437|12
1653183520000|2022-05-22 01:38:40|29548.9|29436.9|29548.8|29436.8|29549|29437|29548.8|29436.8|8
1653183530000|2022-05-22 01:38:50|29548.9|29436.9|29547.9|29435.9|29548.9|29436.9|29547.9|29435.9|15
1653183540000|2022-05-22 01:39:00|29547.5|29435.5|29548.3|29436.3|29548.4|29436.4|29547.4|29435.4|15
1653183550000|2022-05-22 01:39:10|29547.3|29435.3|29544|29432|29547.3|29435.3|29544|29432|9
1653183560000|2022-05-22 01:39:20|29541.1|29429.1|29537.1|29425.1|29541.8|29429.8|29537|29425|15
1653183570000|2022-05-22 01:39:30|29536.9|29424.9|29530.8|29418.8|29536.9|29424.9|29530.7|29418.7|19
1653183580000|2022-05-22 01:39:40|29531.3|29419.3|29531.4|29419.4|29531.5|29419.5|29531|29419|22
1653183590000|2022-05-22 01:39:50|29531.1|29419.1|29531.4|29419.4|29531.9|29419.9|29531|29419|22
1653183600000|2022-05-22 01:40:00|29531.9|29419.9|29530.8|29418.8|29531.9|29419.9|29530.3|29418.3|24
1653183610000|2022-05-22 01:40:10|29530.6|29418.6|29531|29419|29531|29419|29530.5|29418.5|18
1653183620000|2022-05-22 01:40:20|29530.8|29418.8|29530.7|29418.7|29531|29419|29530.5|29418.5|13
1653183630000|2022-05-22 01:40:30|29530.6|29418.6|29530.6|29418.6|29530.7|29418.7|29530.4|29418.4|14
1653183640000|2022-05-22 01:40:40|29530.5|29418.5|29530.8|29418.8|29530.8|29418.8|29530.2|29418.2|9
1653183650000|2022-05-22 01:40:50|29530.7|29418.7|29530.4|29418.4|29530.7|29418.7|29530.4|29418.4|2
1653183660000|2022-05-22 01:41:00|29530.3|29418.3|29525.9|29413.9|29531.5|29419.5|29525.8|29413.8|23
1653183670000|2022-05-22 01:41:10|29525.6|29413.6|29524.7|29412.7|29525.6|29413.6|29524.7|29412.7|4
1653183680000|2022-05-22 01:41:20|29524.9|29412.9|29517.8|29405.8|29524.9|29412.9|29517.8|29405.8|15
1653183690000|2022-05-22 01:41:30|29518|29406|29520.8|29408.8|29520.8|29408.8|29516.6|29404.6|21
1653183700000|2022-05-22 01:41:40|29521|29409|29518.3|29406.3|29521|29409|29517.8|29405.8|26
1653183710000|2022-05-22 01:41:50|29518.1|29406.1|29515.2|29403.2|29518.4|29406.4|29514.6|29402.6|15
1653183720000|2022-05-22 01:42:00|29515.5|29403.5|29516.1|29404.1|29516.5|29404.5|29514.6|29402.6|18
1653183730000|2022-05-22 01:42:10|29515|29403|29514.4|29402.4|29515.6|29403.6|29514.1|29402.1|21
1653183740000|2022-05-22 01:42:20|29514.3|29402.3|29514.3|29402.3|29514.6|29402.6|29514.1|29402.1|10
1653183750000|2022-05-22 01:42:30|29514.1|29402.1|29515.9|29403.9|29516.2|29404.2|29513.4|29401.4|27
1653183760000|2022-05-22 01:42:40|29516.1|29404.1|29515.2|29403.2|29516.1|29404.1|29515.1|29403.1|15
1653183770000|2022-05-22 01:42:50|29515.7|29403.7|29516|29404|29516.5|29404.5|29515.5|29403.5|20
1653183780000|2022-05-22 01:43:00|29516.2|29404.2|29515.4|29403.4|29516.8|29404.8|29515.4|29403.4|21
1653183790000|2022-05-22 01:43:10|29515.5|29403.5|29516.5|29404.5|29516.5|29404.5|29515.5|29403.5|13
1653183800000|2022-05-22 01:43:20|29516.6|29404.6|29516.4|29404.4|29516.6|29404.6|29516|29404|13
1653183810000|2022-05-22 01:43:30|29516.3|29404.3|29517.1|29405.1|29517.6|29405.6|29516.2|29404.2|18
1653183820000|2022-05-22 01:43:40|29518|29406|29528.7|29416.7|29528.7|29416.7|29517.7|29405.7|35
1653183830000|2022-05-22 01:43:50|29528.6|29416.6|29528.9|29416.9|29529.9|29417.9|29527.7|29415.7|24
1653183840000|2022-05-22 01:44:00|29529|29417|29529.6|29417.6|29529.8|29417.8|29528.8|29416.8|13
1653183850000|2022-05-22 01:44:10|29529.8|29417.8|29531|29419|29531.3|29419.3|29529.6|29417.6|21
1653183860000|2022-05-22 01:44:20|29530.5|29418.5|29532.2|29420.2|29532.2|29420.2|29530.5|29418.5|23
1653183870000|2022-05-22 01:44:30|29531.7|29419.7|29527.1|29415.1|29531.7|29419.7|29526.9|29414.9|19
1653183880000|2022-05-22 01:44:40|29526.9|29414.9|29528.1|29416.1|29528.1|29416.1|29526.7|29414.7|7
1653183890000|2022-05-22 01:44:50|29527.3|29415.3|29530.3|29418.3|29530.9|29418.9|29527.3|29415.3|22
1653183900000|2022-05-22 01:45:00|29530.2|29418.2|29528.6|29416.6|29530.5|29418.5|29528.2|29416.2|22
1653183910000|2022-05-22 01:45:10|29528.5|29416.5|29527.9|29415.9|29528.5|29416.5|29527.7|29415.7|11
1653183920000|2022-05-22 01:45:20|29527.7|29415.7|29527.6|29415.6|29528.1|29416.1|29527.4|29415.4|8
1653183930000|2022-05-22 01:45:30|29527.7|29415.7|29531.7|29419.7|29532.2|29420.2|29527.7|29415.7|25
1653183940000|2022-05-22 01:45:40|29531.8|29419.8|29529.1|29417.1|29531.8|29419.8|29529|29417|25
1653183950000|2022-05-22 01:45:50|29529.4|29417.4|29529.1|29417.1|29529.4|29417.4|29528.5|29416.5|18
1653183960000|2022-05-22 01:46:00|29529|29417|29526|29414|29529|29417|29526|29414|12
1653183970000|2022-05-22 01:46:10|29525.7|29413.7|29526.4|29414.4|29526.4|29414.4|29525.3|29413.3|17
1653183980000|2022-05-22 01:46:20|29526.2|29414.2|29526.1|29414.1|29526.2|29414.2|29525.8|29413.8|11
1653183990000|2022-05-22 01:46:30|29526|29414|29522.4|29410.4|29526|29414|29521.3|29409.3|15
1653184000000|2022-05-22 01:46:40|29521.8|29409.8|29521.8|29409.8|29522.8|29410.8|29521.5|29409.5|23
1653184010000|2022-05-22 01:46:50|29521.9|29409.9|29522.6|29410.6|29523.5|29411.5|29521.9|29409.9|27
1653184020000|2022-05-22 01:47:00|29522.3|29410.3|29519.6|29407.6|29522.6|29410.6|29519.5|29407.5|23
1653184030000|2022-05-22 01:47:10|29519.7|29407.7|29517.3|29405.3|29519.7|29407.7|29517.3|29405.3|20
1653184040000|2022-05-22 01:47:20|29517.2|29405.2|29515.3|29403.3|29517.3|29405.3|29515.2|29403.2|16
1653184050000|2022-05-22 01:47:30|29515.2|29403.2|29514.5|29402.5|29515.3|29403.3|29514.5|29402.5|14
1653184060000|2022-05-22 01:47:40|29514.6|29402.6|29515.7|29403.7|29516.3|29404.3|29514.6|29402.6|19
1653184070000|2022-05-22 01:47:50|29516|29404|29514.4|29402.4|29516.6|29404.6|29514.4|29402.4|11
1653184080000|2022-05-22 01:48:00|29514.2|29402.2|29517.2|29405.2|29518.5|29406.5|29514.2|29402.2|21
1653184090000|2022-05-22 01:48:10|29517.4|29405.4|29518.9|29406.9|29518.9|29406.9|29517.2|29405.2|23
1653184100000|2022-05-22 01:48:20|29519.1|29407.1|29519.3|29407.3|29519.9|29407.9|29518.8|29406.8|20
1653184110000|2022-05-22 01:48:30|29519.7|29407.7|29520.2|29408.2|29520.6|29408.6|29518.8|29406.8|23
1653184120000|2022-05-22 01:48:40|29520.4|29408.4|29517.4|29405.4|29520.4|29408.4|29516.8|29404.8|23
1653184130000|2022-05-22 01:48:50|29517.7|29405.7|29519.6|29407.6|29520.1|29408.1|29516.8|29404.8|23
1653184140000|2022-05-22 01:49:00|29519.4|29407.4|29518.8|29406.8|29520.5|29408.5|29518.3|29406.3|23
1653184150000|2022-05-22 01:49:10|29519|29407|29519.3|29407.3|29519.8|29407.8|29518.8|29406.8|23
1653184160000|2022-05-22 01:49:20|29519|29407|29514.2|29402.2|29519.3|29407.3|29514.2|29402.2|17
1653184170000|2022-05-22 01:49:30|29513.7|29401.7|29514.6|29402.6|29515.5|29403.5|29513.6|29401.6|13
1653184180000|2022-05-22 01:49:40|29514.5|29402.5|29513.9|29401.9|29514.6|29402.6|29513.7|29401.7|15
1653184190000|2022-05-22 01:49:50|29514|29402|29514.6|29402.6|29514.9|29402.9|29513.6|29401.6|18
1653184200000|2022-05-22 01:50:00|29514.9|29402.9|29520.1|29408.1|29520.8|29408.8|29514.8|29402.8|26
1653184210000|2022-05-22 01:50:10|29520.2|29408.2|29523.2|29411.2|29523.2|29411.2|29519.4|29407.4|23
1653184220000|2022-05-22 01:50:20|29523.4|29411.4|29522.4|29410.4|29525.1|29413.1|29522.4|29410.4|30
1653184230000|2022-05-22 01:50:30|29522.8|29410.8|29523|29411|29524.3|29412.3|29522.5|29410.5|25
1653184240000|2022-05-22 01:50:40|29523.2|29411.2|29522.4|29410.4|29523.2|29411.2|29522.3|29410.3|27
1653184250000|2022-05-22 01:50:50|29522.2|29410.2|29522.2|29410.2|29522.4|29410.4|29522.2|29410.2|12
1653184260000|2022-05-22 01:51:00|29521.8|29409.8|29520.8|29408.8|29522|29410|29520.1|29408.1|11
1653184270000|2022-05-22 01:51:10|29520.7|29408.7|29521.5|29409.5|29521.8|29409.8|29520.7|29408.7|10
1653184280000|2022-05-22 01:51:20|29521.6|29409.6|29521.3|29409.3|29521.7|29409.7|29520.6|29408.6|16
1653184290000|2022-05-22 01:51:30|29521.1|29409.1|29521.1|29409.1|29521.2|29409.2|29520.5|29408.5|6
1653184300000|2022-05-22 01:51:40|29521.2|29409.2|29521.7|29409.7|29522.3|29410.3|29521.2|29409.2|12
1653184310000|2022-05-22 01:51:50|29522.3|29410.3|29521.2|29409.2|29522.5|29410.5|29521.1|29409.1|10
1653184320000|2022-05-22 01:52:00|29521.6|29409.6|29522.3|29410.3|29522.3|29410.3|29521.6|29409.6|10
1653184330000|2022-05-22 01:52:10|29522.7|29410.7|29522.7|29410.7|29522.7|29410.7|29522.5|29410.5|7
1653184340000|2022-05-22 01:52:20|29522.6|29410.6|29517.3|29405.3|29523.6|29411.6|29517.3|29405.3|16
1653184350000|2022-05-22 01:52:30|29517.2|29405.2|29517.3|29405.3|29517.4|29405.4|29516.9|29404.9|10
1653184360000|2022-05-22 01:52:40|29516.9|29404.9|29517.2|29405.2|29517.2|29405.2|29516.8|29404.8|6
1653184370000|2022-05-22 01:52:50|29514.6|29402.6|29514.6|29402.6|29515.2|29403.2|29513.1|29401.1|26
1653184380000|2022-05-22 01:53:00|29514.7|29402.7|29510.9|29398.9|29514.9|29402.9|29510.8|29398.8|20
1653184390000|2022-05-22 01:53:10|29510.6|29398.6|29510.5|29398.5|29510.7|29398.7|29509.3|29397.3|21
1653184400000|2022-05-22 01:53:20|29510.7|29398.7|29510.3|29398.3|29510.8|29398.8|29510|29398|21
1653184410000|2022-05-22 01:53:30|29510.4|29398.4|29512.6|29400.6|29515.3|29403.3|29510.3|29398.3|26
1653184420000|2022-05-22 01:53:40|29512.8|29400.8|29514.6|29402.6|29516.3|29404.3|29512.5|29400.5|17
1653184430000|2022-05-22 01:53:50|29514.7|29402.7|29514.3|29402.3|29514.7|29402.7|29514.1|29402.1|13
1653184440000|2022-05-22 01:54:00|29514.4|29402.4|29515.7|29403.7|29516|29404|29514.4|29402.4|19
1653184450000|2022-05-22 01:54:10|29515.6|29403.6|29515.5|29403.5|29516.1|29404.1|29515.5|29403.5|4
1653184460000|2022-05-22 01:54:20|29515.8|29403.8|29515.5|29403.5|29517.2|29405.2|29515.1|29403.1|14
1653184470000|2022-05-22 01:54:30|29515.6|29403.6|29514.9|29402.9|29515.9|29403.9|29514.4|29402.4|19
1653184480000|2022-05-22 01:54:40|29515|29403|29516.7|29404.7|29516.8|29404.8|29515|29403|12
1653184490000|2022-05-22 01:54:50|29516.3|29404.3|29516.3|29404.3|29516.3|29404.3|29514.8|29402.8|8
1653184500000|2022-05-22 01:55:00|29516.2|29404.2|29514.7|29402.7|29516.4|29404.4|29514.4|29402.4|14
1653184510000|2022-05-22 01:55:10|29514.8|29402.8|29515.4|29403.4|29516.2|29404.2|29514.7|29402.7|18
1653184520000|2022-05-22 01:55:20|29515.3|29403.3|29515.1|29403.1|29515.5|29403.5|29514.9|29402.9|19
1653184530000|2022-05-22 01:55:30|29515.2|29403.2|29515|29403|29515.2|29403.2|29514.9|29402.9|10
1653184540000|2022-05-22 01:55:40|29515.1|29403.1|29515.1|29403.1|29515.2|29403.2|29514.3|29402.3|17
1653184550000|2022-05-22 01:55:50|29514.7|29402.7|29515|29403|29515.1|29403.1|29514.7|29402.7|3
1653184560000|2022-05-22 01:56:00|29514.4|29402.4|29514.7|29402.7|29515.1|29403.1|29514.4|29402.4|11
1653184570000|2022-05-22 01:56:10|29515|29403|29515.8|29403.8|29516.8|29404.8|29515|29403|15
1653184580000|2022-05-22 01:56:20|29516.1|29404.1|29515.7|29403.7|29516.2|29404.2|29515.5|29403.5|20
1653184590000|2022-05-22 01:56:30|29515.9|29403.9|29518.7|29406.7|29518.7|29406.7|29515.7|29403.7|19
1653184600000|2022-05-22 01:56:40|29518.4|29406.4|29518.7|29406.7|29518.7|29406.7|29516.5|29404.5|11
1653184610000|2022-05-22 01:56:50|29518.5|29406.5|29517.8|29405.8|29518.7|29406.7|29517.8|29405.8|5
1653184620000|2022-05-22 01:57:00|29519.7|29407.7|29520.1|29408.1|29520.1|29408.1|29519.6|29407.6|3
1653184630000|2022-05-22 01:57:10|29520.4|29408.4|29520.7|29408.7|29520.7|29408.7|29520.1|29408.1|8
1653184640000|2022-05-22 01:57:20|29520.9|29408.9|29524.7|29412.7|29524.7|29412.7|29520.8|29408.8|20
1653184650000|2022-05-22 01:57:30|29524.5|29412.5|29524.7|29412.7|29525.2|29413.2|29524|29412|17
1653184660000|2022-05-22 01:57:40|29524.6|29412.6|29526.6|29414.6|29527.9|29415.9|29524.4|29412.4|29
1653184670000|2022-05-22 01:57:50|29526.8|29414.8|29527.9|29415.9|29529.1|29417.1|29526.5|29414.5|26
1653184680000|2022-05-22 01:58:00|29527.1|29415.1|29528.5|29416.5|29528.9|29416.9|29527.1|29415.1|13
1653184690000|2022-05-22 01:58:10|29528.3|29416.3|29527.9|29415.9|29528.3|29416.3|29527.6|29415.6|5
1653184700000|2022-05-22 01:58:20|29528|29416|29528.3|29416.3|29528.3|29416.3|29527.7|29415.7|11
1653184710000|2022-05-22 01:58:30|29527.8|29415.8|29528.5|29416.5|29529.1|29417.1|29527.7|29415.7|13
1653184720000|2022-05-22 01:58:40|29527.8|29415.8|29528.2|29416.2|29528.9|29416.9|29527.3|29415.3|16
1653184730000|2022-05-22 01:58:50|29528.4|29416.4|29529|29417|29532.2|29420.2|29528.1|29416.1|27
1653184740000|2022-05-22 01:59:00|29529.3|29417.3|29530.2|29418.2|29530.4|29418.4|29529.3|29417.3|15
1653184750000|2022-05-22 01:59:10|29529.5|29417.5|29527.8|29415.8|29529.8|29417.8|29527.2|29415.2|20
1653184760000|2022-05-22 01:59:20|29527.7|29415.7|29529.5|29417.5|29529.5|29417.5|29527.7|29415.7|12
1653184770000|2022-05-22 01:59:30|29528.8|29416.8|29528.1|29416.1|29529.5|29417.5|29528.1|29416.1|7
1653184780000|2022-05-22 01:59:40|29528.5|29416.5|29527.6|29415.6|29528.5|29416.5|29526.5|29414.5|13
1653184790000|2022-05-22 01:59:50|29527.1|29415.1|29527.6|29415.6|29527.7|29415.7|29527|29415|5
1653184800000|2022-05-22 02:00:00|29526.8|29414.8|29529.3|29417.3|29529.5|29417.5|29526.4|29414.4|18
1653184810000|2022-05-22 02:00:10|29528.8|29416.8|29529.1|29417.1|29529.5|29417.5|29527.9|29415.9|14
1653184820000|2022-05-22 02:00:20|29529|29417|29528.8|29416.8|29529.3|29417.3|29528.1|29416.1|18
1653184830000|2022-05-22 02:00:30|29529.3|29417.3|29527.1|29415.1|29529.5|29417.5|29527.1|29415.1|18
1653184840000|2022-05-22 02:00:40|29526.4|29414.4|29516.5|29404.5|29526.4|29414.4|29516.2|29404.2|17
1653184850000|2022-05-22 02:00:50|29516.6|29404.6|29516.8|29404.8|29517|29405|29515.5|29403.5|12
1653184860000|2022-05-22 02:01:00|29516.9|29404.9|29517|29405|29517.4|29405.4|29516.5|29404.5|9
1653184870000|2022-05-22 02:01:10|29516.9|29404.9|29516|29404|29517.9|29405.9|29515.6|29403.6|15
1653184880000|2022-05-22 02:01:20|29516.3|29404.3|29517.8|29405.8|29517.8|29405.8|29516.3|29404.3|15
1653184890000|2022-05-22 02:01:30|29517.1|29405.1|29521|29409|29521|29409|29517.1|29405.1|18
1653184900000|2022-05-22 02:01:40|29520.5|29408.5|29521|29409|29521.3|29409.3|29520.5|29408.5|11
1653184910000|2022-05-22 02:01:50|29520.6|29408.6|29519.2|29407.2|29520.6|29408.6|29517.9|29405.9|18
1653184920000|2022-05-22 02:02:00|29519|29407|29518.6|29406.6|29520|29408|29518.2|29406.2|21
1653184930000|2022-05-22 02:02:10|29518.9|29406.9|29516.2|29404.2|29519.8|29407.8|29515.7|29403.7|19
1653184940000|2022-05-22 02:02:20|29516.3|29404.3|29516.4|29404.4|29517|29405|29514.6|29402.6|26
1653184950000|2022-05-22 02:02:30|29517.2|29405.2|29516.6|29404.6|29517.3|29405.3|29516.4|29404.4|13
1653184960000|2022-05-22 02:02:40|29516.5|29404.5|29513.8|29401.8|29516.5|29404.5|29513.8|29401.8|12
1653184970000|2022-05-22 02:02:50|29513.7|29401.7|29514.4|29402.4|29514.7|29402.7|29513.2|29401.2|26
1653184980000|2022-05-22 02:03:00|29513.6|29401.6|29515.5|29403.5|29515.8|29403.8|29513.5|29401.5|21
1653184990000|2022-05-22 02:03:10|29515.8|29403.8|29514.9|29402.9|29515.8|29403.8|29514.9|29402.9|12
1653185000000|2022-05-22 02:03:20|29514.5|29402.5|29511.9|29399.9|29514.9|29402.9|29508.7|29396.7|14
1653185010000|2022-05-22 02:03:30|29512.1|29400.1|29512|29400|29512.7|29400.7|29511.5|29399.5|18
1653185020000|2022-05-22 02:03:40|29511.8|29399.8|29511.3|29399.3|29512|29400|29510.8|29398.8|11
1653185030000|2022-05-22 02:03:50|29511|29399|29510.6|29398.6|29511.5|29399.5|29510.6|29398.6|19
1653185040000|2022-05-22 02:04:00|29511|29399|29508.9|29396.9|29511|29399|29506.6|29394.6|16
1653185050000|2022-05-22 02:04:10|29508.8|29396.8|29505.3|29393.3|29508.8|29396.8|29505.2|29393.2|19
1653185060000|2022-05-22 02:04:20|29505.7|29393.7|29505.4|29393.4|29506|29394|29505.4|29393.4|7
1653185070000|2022-05-22 02:04:30|29505.1|29393.1|29505.8|29393.8|29507.2|29395.2|29504.8|29392.8|15
1653185080000|2022-05-22 02:04:40|29505.7|29393.7|29509|29397|29510.3|29398.3|29505.6|29393.6|26
1653185090000|2022-05-22 02:04:50|29509.1|29397.1|29508.7|29396.7|29509.1|29397.1|29508.1|29396.1|9
1653185100000|2022-05-22 02:05:00|29509.1|29397.1|29505.9|29393.9|29509.1|29397.1|29505.9|29393.9|21
1653185110000|2022-05-22 02:05:10|29506.2|29394.2|29505.9|29393.9|29506.5|29394.5|29505.5|29393.5|11
1653185120000|2022-05-22 02:05:20|29505.8|29393.8|29505.9|29393.9|29506.3|29394.3|29505.7|29393.7|10
1653185130000|2022-05-22 02:05:30|29506|29394|29505.5|29393.5|29506|29394|29505.5|29393.5|5
1653185150000|2022-05-22 02:05:50|29505.8|29393.8|29505.7|29393.7|29505.8|29393.8|29505.7|29393.7|2
1653185160000|2022-05-22 02:06:00|29507.7|29395.7|29507.8|29395.8|29507.8|29395.8|29505.9|29393.9|10
1653185170000|2022-05-22 02:06:10|29507.5|29395.5|29511.3|29399.3|29511.3|29399.3|29507.5|29395.5|17
1653185180000|2022-05-22 02:06:20|29511.6|29399.6|29512|29400|29512|29400|29511.6|29399.6|8
1653185190000|2022-05-22 02:06:30|29512.1|29400.1|29512|29400|29512.2|29400.2|29511.8|29399.8|8
1653185200000|2022-05-22 02:06:40|29512.8|29400.8|29514.6|29402.6|29514.8|29402.8|29512.8|29400.8|13
1653185210000|2022-05-22 02:06:50|29514.7|29402.7|29514.3|29402.3|29514.9|29402.9|29514.3|29402.3|16
1653185220000|2022-05-22 02:07:00|29514.6|29402.6|29514.7|29402.7|29514.8|29402.8|29514.4|29402.4|10
1653185230000|2022-05-22 02:07:10|29514.6|29402.6|29514.4|29402.4|29514.7|29402.7|29514.3|29402.3|10
1653185240000|2022-05-22 02:07:20|29514.3|29402.3|29511.8|29399.8|29514.3|29402.3|29511.3|29399.3|19
1653185250000|2022-05-22 02:07:30|29511.4|29399.4|29511.5|29399.5|29512.2|29400.2|29511.1|29399.1|20
1653185260000|2022-05-22 02:07:40|29511.7|29399.7|29513.5|29401.5|29513.5|29401.5|29511.1|29399.1|28
1653185270000|2022-05-22 02:07:50|29513.4|29401.4|29513.1|29401.1|29514.1|29402.1|29512.6|29400.6|19
1653185280000|2022-05-22 02:08:00|29513.4|29401.4|29512.7|29400.7|29513.4|29401.4|29512.7|29400.7|13
1653185290000|2022-05-22 02:08:10|29512.8|29400.8|29515.4|29403.4|29515.4|29403.4|29512.7|29400.7|13
1653185300000|2022-05-22 02:08:20|29515.5|29403.5|29515.2|29403.2|29515.6|29403.6|29515.2|29403.2|9
1653185310000|2022-05-22 02:08:30|29514.3|29402.3|29514.3|29402.3|29515.6|29403.6|29513.5|29401.5|13
1653185320000|2022-05-22 02:08:40|29514.2|29402.2|29513.4|29401.4|29514.2|29402.2|29513.4|29401.4|6
1653185330000|2022-05-22 02:08:50|29513.8|29401.8|29512.7|29400.7|29513.8|29401.8|29512.4|29400.4|6
1653185340000|2022-05-22 02:09:00|29512.5|29400.5|29511.9|29399.9|29512.7|29400.7|29511.9|29399.9|15
1653185370000|2022-05-22 02:09:30|29513|29401|29514.6|29402.6|29514.7|29402.7|29513|29401|11
1653185380000|2022-05-22 02:09:40|29515|29403|29515.1|29403.1|29515.4|29403.4|29514.5|29402.5|10
1653185390000|2022-05-22 02:09:50|29514.9|29402.9|29515.3|29403.3|29515.4|29403.4|29514.9|29402.9|3
1653185400000|2022-05-22 02:10:00|29515.2|29403.2|29515.5|29403.5|29515.5|29403.5|29515.2|29403.2|2
1653185410000|2022-05-22 02:10:10|29515.3|29403.3|29514.8|29402.8|29515.3|29403.3|29514.6|29402.6|5
1653185420000|2022-05-22 02:10:20|29515.5|29403.5|29514.9|29402.9|29516.7|29404.7|29514.8|29402.8|11
1653185430000|2022-05-22 02:10:30|29514.7|29402.7|29511.3|29399.3|29516.2|29404.2|29510.7|29398.7|19
1653185440000|2022-05-22 02:10:40|29512.5|29400.5|29515.1|29403.1|29516.1|29404.1|29512.5|29400.5|17
1653185450000|2022-05-22 02:10:50|29515.5|29403.5|29515.5|29403.5|29515.5|29403.5|29515|29403|8
1653185460000|2022-05-22 02:11:00|29515.2|29403.2|29513.6|29401.6|29515.5|29403.5|29513.6|29401.6|21
1653185470000|2022-05-22 02:11:10|29514.4|29402.4|29515.1|29403.1|29515.2|29403.2|29514.1|29402.1|18
1653185480000|2022-05-22 02:11:20|29515.2|29403.2|29515.2|29403.2|29515.2|29403.2|29514.8|29402.8|18
1653185490000|2022-05-22 02:11:30|29516.2|29404.2|29516.4|29404.4|29517.5|29405.5|29516.1|29404.1|17
1653185500000|2022-05-22 02:11:40|29515.9|29403.9|29516.4|29404.4|29516.6|29404.6|29515.9|29403.9|20
1653185510000|2022-05-22 02:11:50|29516.3|29404.3|29516.5|29404.5|29516.7|29404.7|29515.8|29403.8|23
1653185520000|2022-05-22 02:12:00|29516.2|29404.2|29516.9|29404.9|29517.5|29405.5|29516.2|29404.2|14
1653185530000|2022-05-22 02:12:10|29516.8|29404.8|29517|29405|29517.3|29405.3|29516.8|29404.8|23
1653185540000|2022-05-22 02:12:20|29516.8|29404.8|29516.8|29404.8|29517.3|29405.3|29516.7|29404.7|7
1653185550000|2022-05-22 02:12:30|29516.9|29404.9|29516.8|29404.8|29518.5|29406.5|29516.8|29404.8|14
1653185560000|2022-05-22 02:12:40|29517.2|29405.2|29518.1|29406.1|29518.5|29406.5|29516.8|29404.8|19
1653185570000|2022-05-22 02:12:50|29518.4|29406.4|29518.4|29406.4|29518.7|29406.7|29518|29406|14
1653185580000|2022-05-22 02:13:00|29518.3|29406.3|29522.3|29410.3|29522.3|29410.3|29518.3|29406.3|11
1653185590000|2022-05-22 02:13:10|29521.9|29409.9|29522.1|29410.1|29522.2|29410.2|29521.8|29409.8|15
1653185600000|2022-05-22 02:13:20|29522|29410|29522.6|29410.6|29522.6|29410.6|29521.9|29409.9|5
1653185610000|2022-05-22 02:13:30|29522.3|29410.3|29522.1|29410.1|29522.3|29410.3|29521.8|29409.8|5
1653185620000|2022-05-22 02:13:40|29522.2|29410.2|29522|29410|29522.2|29410.2|29522|29410|3
1653185630000|2022-05-22 02:13:50|29522.5|29410.5|29524|29412|29524.7|29412.7|29522.2|29410.2|13
1653185640000|2022-05-22 02:14:00|29523.8|29411.8|29524.2|29412.2|29524.7|29412.7|29523.6|29411.6|18
1653185650000|2022-05-22 02:14:10|29524.1|29412.1|29524.8|29412.8|29525.1|29413.1|29523.5|29411.5|18
1653185660000|2022-05-22 02:14:20|29525.1|29413.1|29524.9|29412.9|29525.2|29413.2|29524.4|29412.4|17
1653185670000|2022-05-22 02:14:30|29524.8|29412.8|29528.7|29416.7|29530.5|29418.5|29524.8|29412.8|12
1653185680000|2022-05-22 02:14:40|29528.3|29416.3|29527|29415|29528.3|29416.3|29526.1|29414.1|10
1653185690000|2022-05-22 02:14:50|29526.9|29414.9|29528.1|29416.1|29528.1|29416.1|29526.8|29414.8|19
1653185700000|2022-05-22 02:15:00|29528.4|29416.4|29515.8|29403.8|29529.4|29417.4|29515.4|29403.4|25
1653185710000|2022-05-22 02:15:10|29515.9|29403.9|29504.6|29392.6|29515.9|29403.9|29504.6|29392.6|23
1653185720000|2022-05-22 02:15:20|29504.7|29392.7|29495.6|29383.6|29505|29393|29495.4|29383.4|29
1653185730000|2022-05-22 02:15:30|29495.9|29383.9|29496.5|29384.5|29496.5|29384.5|29495.6|29383.6|17
1653185740000|2022-05-22 02:15:40|29496.6|29384.6|29492.5|29380.5|29496.6|29384.6|29491.8|29379.8|23
1653185750000|2022-05-22 02:15:50|29492.6|29380.6|29487.9|29375.9|29492.6|29380.6|29485.7|29373.7|25
1653185760000|2022-05-22 02:16:00|29488|29376|29486.7|29374.7|29488.8|29376.8|29486.7|29374.7|23
1653185770000|2022-05-22 02:16:10|29486.8|29374.8|29482.1|29370.1|29486.8|29374.8|29482.1|29370.1|2
1653185780000|2022-05-22 02:16:20|29482.5|29370.5|29482.9|29370.9|29482.9|29370.9|29482.4|29370.4|8
1653185790000|2022-05-22 02:16:30|29482.8|29370.8|29482.7|29370.7|29483.1|29371.1|29482.5|29370.5|17
1653185800000|2022-05-22 02:16:40|29482.8|29370.8|29482.5|29370.5|29483.3|29371.3|29482.5|29370.5|8
1653185810000|2022-05-22 02:16:50|29482.9|29370.9|29482.5|29370.5|29482.9|29370.9|29482.5|29370.5|5
1653185820000|2022-05-22 02:17:00|29482.7|29370.7|29482.7|29370.7|29482.8|29370.8|29482.6|29370.6|6
1653185830000|2022-05-22 02:17:10|29482.6|29370.6|29482.8|29370.8|29483.1|29371.1|29482.3|29370.3|10
1653185840000|2022-05-22 02:17:20|29482.3|29370.3|29479.8|29367.8|29482.8|29370.8|29475.4|29363.4|15
1653185850000|2022-05-22 02:17:30|29479.5|29367.5|29477.8|29365.8|29480.1|29368.1|29475.2|29363.2|23
1653185860000|2022-05-22 02:17:40|29476.8|29364.8|29476.5|29364.5|29478.8|29366.8|29475.5|29363.5|24
1653185870000|2022-05-22 02:17:50|29476.1|29364.1|29472.3|29360.3|29476.4|29364.4|29472.3|29360.3|28
1653185880000|2022-05-22 02:18:00|29472.2|29360.2|29469.3|29357.3|29472.2|29360.2|29469.2|29357.2|17
1653185890000|2022-05-22 02:18:10|29469.1|29357.1|29471.8|29359.8|29472.4|29360.4|29469.1|29357.1|24
1653185900000|2022-05-22 02:18:20|29471.6|29359.6|29472|29360|29472.1|29360.1|29471.6|29359.6|12
1653185910000|2022-05-22 02:18:30|29472.1|29360.1|29471.1|29359.1|29472.1|29360.1|29471|29359|11
1653185920000|2022-05-22 02:18:40|29468.7|29356.7|29469.1|29357.1|29469.1|29357.1|29468.6|29356.6|5
1653185930000|2022-05-22 02:18:50|29469.2|29357.2|29470.1|29358.1|29470.1|29358.1|29469.1|29357.1|15
1653185940000|2022-05-22 02:19:00|29470|29358|29469.4|29357.4|29470.2|29358.2|29469|29357|14
1653185950000|2022-05-22 02:19:10|29469.1|29357.1|29469.3|29357.3|29469.3|29357.3|29469|29357|3
1653185960000|2022-05-22 02:19:20|29469|29357|29468.6|29356.6|29469.3|29357.3|29468|29356|8
1653185970000|2022-05-22 02:19:30|29468|29356|29468|29356|29468|29356|29468|29356|1
1653185980000|2022-05-22 02:19:40|29467.8|29355.8|29460.7|29348.7|29467.8|29355.8|29460.7|29348.7|11
1653185990000|2022-05-22 02:19:50|29460.3|29348.3|29441.7|29329.7|29460.3|29348.3|29440.2|29328.2|18
1653186000000|2022-05-22 02:20:00|29441.8|29329.8|29447.9|29335.9|29448|29336|29441.8|29329.8|23
1653186010000|2022-05-22 02:20:10|29447.8|29335.8|29452.8|29340.8|29452.9|29340.9|29447.4|29335.4|19
1653186020000|2022-05-22 02:20:20|29452.7|29340.7|29462.6|29350.6|29462.6|29350.6|29451.3|29339.3|26
1653186030000|2022-05-22 02:20:30|29462.7|29350.7|29467|29355|29468.9|29356.9|29462.2|29350.2|28
1653186040000|2022-05-22 02:20:40|29466.9|29354.9|29466.7|29354.7|29468|29356|29463.6|29351.6|21
1653186050000|2022-05-22 02:20:50|29466.9|29354.9|29463.7|29351.7|29467.7|29355.7|29463.7|29351.7|21
1653186060000|2022-05-22 02:21:00|29463.8|29351.8|29467.6|29355.6|29468.8|29356.8|29463.1|29351.1|31
1653186070000|2022-05-22 02:21:10|29467.3|29355.3|29466.4|29354.4|29468.4|29356.4|29466.4|29354.4|17
1653186080000|2022-05-22 02:21:20|29466.6|29354.6|29465.4|29353.4|29466.6|29354.6|29465.4|29353.4|7
1653186090000|2022-05-22 02:21:30|29465.6|29353.6|29460.9|29348.9|29465.7|29353.7|29460.9|29348.9|16
1653186100000|2022-05-22 02:21:40|29461|29349|29463.7|29351.7|29466|29354|29461|29349|17
1653186110000|2022-05-22 02:21:50|29464.2|29352.2|29468.6|29356.6|29468.9|29356.9|29462.4|29350.4|30
1653186120000|2022-05-22 02:22:00|29469.2|29357.2|29472.7|29360.7|29472.7|29360.7|29469|29357|25
1653186130000|2022-05-22 02:22:10|29472.8|29360.8|29472.6|29360.6|29473.4|29361.4|29471.2|29359.2|13
1653186140000|2022-05-22 02:22:20|29472.7|29360.7|29472.3|29360.3|29473.1|29361.1|29472.2|29360.2|7
1653186150000|2022-05-22 02:22:30|29472.2|29360.2|29470.5|29358.5|29472.4|29360.4|29470.5|29358.5|10
1653186160000|2022-05-22 02:22:40|29470.2|29358.2|29470.7|29358.7|29470.7|29358.7|29470.1|29358.1|10
1653186170000|2022-05-22 02:22:50|29471.3|29359.3|29472.2|29360.2|29472.2|29360.2|29471.2|29359.2|16
1653186180000|2022-05-22 02:23:00|29472.1|29360.1|29473.1|29361.1|29473.5|29361.5|29472|29360|13
1653186190000|2022-05-22 02:23:10|29473|29361|29473.1|29361.1|29473.2|29361.2|29473|29361|4
1653186200000|2022-05-22 02:23:20|29473|29361|29472.1|29360.1|29473.1|29361.1|29472.1|29360.1|4
1653186210000|2022-05-22 02:23:30|29472.5|29360.5|29471.8|29359.8|29472.6|29360.6|29471.7|29359.7|8
1653186220000|2022-05-22 02:23:40|29472.1|29360.1|29472.7|29360.7|29472.7|29360.7|29471.8|29359.8|6
1653186230000|2022-05-22 02:23:50|29472.5|29360.5|29472.5|29360.5|29472.5|29360.5|29472.5|29360.5|1
1653186240000|2022-05-22 02:24:00|29472.8|29360.8|29472.8|29360.8|29472.9|29360.9|29472.8|29360.8|5
1653186250000|2022-05-22 02:24:10|29473.1|29361.1|29472.7|29360.7|29473.1|29361.1|29472.6|29360.6|7
1653186260000|2022-05-22 02:24:20|29472.6|29360.6|29472.2|29360.2|29473.1|29361.1|29472.2|29360.2|10
1653186270000|2022-05-22 02:24:30|29472.3|29360.3|29473.3|29361.3|29473.4|29361.4|29472.2|29360.2|12
1653186280000|2022-05-22 02:24:40|29472.8|29360.8|29472.3|29360.3|29473|29361|29472|29360|10
1653186290000|2022-05-22 02:24:50|29472.4|29360.4|29472.3|29360.3|29472.4|29360.4|29472.2|29360.2|3
1653186300000|2022-05-22 02:25:00|29472.2|29360.2|29472.4|29360.4|29472.4|29360.4|29472.2|29360.2|5
1653186310000|2022-05-22 02:25:10|29472.3|29360.3|29474.9|29362.9|29474.9|29362.9|29472.3|29360.3|12
1653186320000|2022-05-22 02:25:20|29475|29363|29474.9|29362.9|29475|29363|29474.8|29362.8|4
1653186330000|2022-05-22 02:25:30|29476.1|29364.1|29476.5|29364.5|29476.7|29364.7|29476.1|29364.1|9
1653186340000|2022-05-22 02:25:40|29476.7|29364.7|29478.1|29366.1|29479.1|29367.1|29476.4|29364.4|13
1653186350000|2022-05-22 02:25:50|29478.3|29366.3|29475.5|29363.5|29478.9|29366.9|29475.3|29363.3|21
1653186360000|2022-05-22 02:26:00|29475.4|29363.4|29475.8|29363.8|29476.8|29364.8|29475.4|29363.4|16
1653186370000|2022-05-22 02:26:10|29476.3|29364.3|29476.2|29364.2|29476.4|29364.4|29475.8|29363.8|11
1653186380000|2022-05-22 02:26:20|29476.4|29364.4|29476.4|29364.4|29476.4|29364.4|29475.9|29363.9|10
1653186390000|2022-05-22 02:26:30|29476.5|29364.5|29477.1|29365.1|29477.1|29365.1|29476.1|29364.1|13
1653186400000|2022-05-22 02:26:40|29476.8|29364.8|29476.7|29364.7|29477.2|29365.2|29476.6|29364.6|11
1653186410000|2022-05-22 02:26:50|29476.8|29364.8|29475.9|29363.9|29476.8|29364.8|29475.7|29363.7|8
1653186420000|2022-05-22 02:27:00|29476.1|29364.1|29477|29365|29477|29365|29476.1|29364.1|14
1653186430000|2022-05-22 02:27:10|29477.6|29365.6|29477.5|29365.5|29479.1|29367.1|29477.1|29365.1|16
1653186440000|2022-05-22 02:27:20|29477.4|29365.4|29477.4|29365.4|29477.4|29365.4|29477.4|29365.4|1
1653186460000|2022-05-22 02:27:40|29477.3|29365.3|29476.6|29364.6|29477.3|29365.3|29476.6|29364.6|4
1653186490000|2022-05-22 02:28:10|29476.8|29364.8|29476.8|29364.8|29476.8|29364.8|29476.8|29364.8|1
1653186500000|2022-05-22 02:28:20|29476.6|29364.6|29476.1|29364.1|29476.6|29364.6|29475.9|29363.9|9
1653186510000|2022-05-22 02:28:30|29476.8|29364.8|29476.3|29364.3|29476.8|29364.8|29476.3|29364.3|4
1653186520000|2022-05-22 02:28:40|29476.8|29364.8|29476.3|29364.3|29476.8|29364.8|29476.3|29364.3|6
1653186530000|2022-05-22 02:28:50|29477|29365|29477|29365|29477.1|29365.1|29476.9|29364.9|7
1653186540000|2022-05-22 02:29:00|29476.9|29364.9|29476.9|29364.9|29477|29365|29476.9|29364.9|11
1653186550000|2022-05-22 02:29:10|29477|29365|29473.9|29361.9|29477|29365|29473.9|29361.9|11
1653186560000|2022-05-22 02:29:20|29473.5|29361.5|29466.6|29354.6|29473.7|29361.7|29466.4|29354.4|15
1653186570000|2022-05-22 02:29:30|29467.6|29355.6|29467.2|29355.2|29467.6|29355.6|29466.8|29354.8|15
1653186580000|2022-05-22 02:29:40|29467.3|29355.3|29466.5|29354.5|29467.3|29355.3|29466.1|29354.1|24
1653186590000|2022-05-22 02:29:50|29466.7|29354.7|29467.1|29355.1|29467.7|29355.7|29466.5|29354.5|14
1653186600000|2022-05-22 02:30:00|29467|29355|29464|29352|29467|29355|29463|29351|25
1653186610000|2022-05-22 02:30:10|29463.7|29351.7|29461.5|29349.5|29463.8|29351.8|29461.4|29349.4|24
1653186620000|2022-05-22 02:30:20|29461.6|29349.6|29462.2|29350.2|29462.3|29350.3|29461.6|29349.6|21
1653186630000|2022-05-22 02:30:30|29464.5|29352.5|29470.3|29358.3|29471|29359|29464.5|29352.5|14
1653186640000|2022-05-22 02:30:40|29470.4|29358.4|29470.4|29358.4|29470.4|29358.4|29470.3|29358.3|3
1653186650000|2022-05-22 02:30:50|29470.3|29358.3|29470.7|29358.7|29470.7|29358.7|29470.2|29358.2|11
1653186660000|2022-05-22 02:31:00|29470.5|29358.5|29469.2|29357.2|29471.4|29359.4|29469.2|29357.2|13
1653186670000|2022-05-22 02:31:10|29469.3|29357.3|29469.4|29357.4|29469.4|29357.4|29469.1|29357.1|7
1653186680000|2022-05-22 02:31:20|29469.3|29357.3|29469.7|29357.7|29469.7|29357.7|29469.3|29357.3|7
1653186690000|2022-05-22 02:31:30|29469.9|29357.9|29469.4|29357.4|29470.1|29358.1|29469.4|29357.4|12
1653186700000|2022-05-22 02:31:40|29469.3|29357.3|29469.3|29357.3|29469.6|29357.6|29469.3|29357.3|3
1653186720000|2022-05-22 02:32:00|29469.2|29357.2|29469.1|29357.1|29469.9|29357.9|29469.1|29357.1|6
1653186730000|2022-05-22 02:32:10|29469|29357|29465.3|29353.3|29469|29357|29464.9|29352.9|27
1653186740000|2022-05-22 02:32:20|29465.4|29353.4|29457.3|29345.3|29468|29356|29456.7|29344.7|30
1653186750000|2022-05-22 02:32:30|29457.5|29345.5|29443.6|29331.6|29458|29346|29443.6|29331.6|36
1653186760000|2022-05-22 02:32:40|29443.5|29331.5|29431.9|29319.9|29443.6|29331.6|29431.9|29319.9|24
1653186770000|2022-05-22 02:32:50|29431.3|29319.3|29433.2|29321.2|29433.6|29321.6|29429.4|29317.4|23
1653186780000|2022-05-22 02:33:00|29433.3|29321.3|29426.9|29314.9|29433.8|29321.8|29426.9|29314.9|25
1653186790000|2022-05-22 02:33:10|29426.8|29314.8|29427|29315|29428|29316|29426.7|29314.7|10
1653186800000|2022-05-22 02:33:20|29427.1|29315.1|29418.3|29306.3|29427.3|29315.3|29418.3|29306.3|21
1653186810000|2022-05-22 02:33:30|29418.4|29306.4|29423|29311|29424.2|29312.2|29417.8|29305.8|28
1653186820000|2022-05-22 02:33:40|29422.9|29310.9|29420.8|29308.8|29424.2|29312.2|29420.6|29308.6|20
1653186830000|2022-05-22 02:33:50|29421.1|29309.1|29425.3|29313.3|29427.2|29315.2|29420.9|29308.9|23
1653186840000|2022-05-22 02:34:00|29425.4|29313.4|29425.8|29313.8|29426.9|29314.9|29425.4|29313.4|27
1653186850000|2022-05-22 02:34:10|29426.1|29314.1|29432|29320|29432|29320|29425.7|29313.7|27
1653186860000|2022-05-22 02:34:20|29432.2|29320.2|29427.3|29315.3|29432.2|29320.2|29427.3|29315.3|18
1653186870000|2022-05-22 02:34:30|29427.7|29315.7|29422.4|29310.4|29427.7|29315.7|29422.4|29310.4|19
1653186880000|2022-05-22 02:34:40|29422.8|29310.8|29424.5|29312.5|29424.6|29312.6|29422.8|29310.8|7
1653186890000|2022-05-22 02:34:50|29425|29313|29424.7|29312.7|29426.3|29314.3|29424.7|29312.7|18
1653186900000|2022-05-22 02:35:00|29423.9|29311.9|29422.8|29310.8|29424.5|29312.5|29422.5|29310.5|18
1653186910000|2022-05-22 02:35:10|29423.2|29311.2|29421.9|29309.9|29423.3|29311.3|29421.6|29309.6|15
1653186920000|2022-05-22 02:35:20|29422.5|29310.5|29422|29310|29423.5|29311.5|29419.4|29307.4|21
1653186930000|2022-05-22 02:35:30|29422.1|29310.1|29420.6|29308.6|29422.1|29310.1|29420.1|29308.1|18
1653186940000|2022-05-22 02:35:40|29420.9|29308.9|29418.4|29306.4|29420.9|29308.9|29417.2|29305.2|12
1653186950000|2022-05-22 02:35:50|29417.9|29305.9|29417.4|29305.4|29417.9|29305.9|29417.4|29305.4|13
1653186960000|2022-05-22 02:36:00|29417.3|29305.3|29417.4|29305.4|29418.1|29306.1|29416.5|29304.5|18
1653186970000|2022-05-22 02:36:10|29417.2|29305.2|29414.1|29302.1|29417.3|29305.3|29414.1|29302.1|14
1653186980000|2022-05-22 02:36:20|29414|29302|29416.9|29304.9|29416.9|29304.9|29413.8|29301.8|10
1653186990000|2022-05-22 02:36:30|29416.7|29304.7|29416.1|29304.1|29417|29305|29415.3|29303.3|15
1653187000000|2022-05-22 02:36:40|29415.4|29303.4|29415.4|29303.4|29415.6|29303.6|29414.1|29302.1|21
1653187010000|2022-05-22 02:36:50|29415|29303|29410.1|29298.1|29415.6|29303.6|29409.9|29297.9|30
1653187020000|2022-05-22 02:37:00|29410.2|29298.2|29401.5|29289.5|29410.2|29298.2|29392.9|29280.9|24
1653187030000|2022-05-22 02:37:10|29402.8|29290.8|29409.5|29297.5|29409.5|29297.5|29402.6|29290.6|27
1653187040000|2022-05-22 02:37:20|29409.4|29297.4|29403.4|29291.4|29409.7|29297.7|29402.1|29290.1|26
1653187050000|2022-05-22 02:37:30|29403.5|29291.5|29407.5|29295.5|29408|29296|29403.5|29291.5|22
1653187060000|2022-05-22 02:37:40|29407.9|29295.9|29401.5|29289.5|29408|29296|29401.3|29289.3|28
1653187070000|2022-05-22 02:37:50|29402|29290|29402.2|29290.2|29402.6|29290.6|29401.4|29289.4|21
1653187080000|2022-05-22 02:38:00|29402.1|29290.1|29404.8|29292.8|29404.8|29292.8|29401.7|29289.7|18
1653187090000|2022-05-22 02:38:10|29404.4|29292.4|29404.3|29292.3|29404.8|29292.8|29402.8|29290.8|24
1653187100000|2022-05-22 02:38:20|29404.8|29292.8|29404.5|29292.5|29405.1|29293.1|29403.6|29291.6|16
1653187110000|2022-05-22 02:38:30|29404.6|29292.6|29402.5|29290.5|29404.6|29292.6|29402.4|29290.4|9
1653187120000|2022-05-22 02:38:40|29403.2|29291.2|29402.6|29290.6|29403.2|29291.2|29402.4|29290.4|12
1653187130000|2022-05-22 02:38:50|29402.4|29290.4|29402.4|29290.4|29402.4|29290.4|29402.1|29290.1|6
1653187140000|2022-05-22 02:39:00|29403.5|29291.5|29409|29297|29409.2|29297.2|29403.1|29291.1|16
1653187150000|2022-05-22 02:39:10|29409.2|29297.2|29410.4|29298.4|29410.7|29298.7|29409.2|29297.2|19
1653187160000|2022-05-22 02:39:20|29410.3|29298.3|29409.8|29297.8|29410.7|29298.7|29409.5|29297.5|18
1653187170000|2022-05-22 02:39:30|29410.1|29298.1|29407.6|29295.6|29410.2|29298.2|29407.2|29295.2|12
1653187180000|2022-05-22 02:39:40|29407.5|29295.5|29404.6|29292.6|29407.5|29295.5|29404.4|29292.4|16
1653187190000|2022-05-22 02:39:50|29404.8|29292.8|29404.6|29292.6|29405|29293|29404.4|29292.4|17
1653187200000|2022-05-22 02:40:00|29404.8|29292.8|29404.7|29292.7|29404.9|29292.9|29404.4|29292.4|18
1653187210000|2022-05-22 02:40:10|29404.6|29292.6|29404.7|29292.7|29404.8|29292.8|29404.6|29292.6|7
1653187220000|2022-05-22 02:40:20|29404.8|29292.8|29404.6|29292.6|29405|29293|29404.4|29292.4|20
1653187230000|2022-05-22 02:40:30|29404.7|29292.7|29404.8|29292.8|29404.8|29292.8|29404.6|29292.6|5
1653187240000|2022-05-22 02:40:40|29404.6|29292.6|29404.7|29292.7|29404.7|29292.7|29404.3|29292.3|18
1653187250000|2022-05-22 02:40:50|29404.6|29292.6|29404.2|29292.2|29404.6|29292.6|29403.7|29291.7|23
1653187260000|2022-05-22 02:41:00|29403.4|29291.4|29402|29290|29404|29292|29402|29290|17
1653187270000|2022-05-22 02:41:10|29402.2|29290.2|29403|29291|29403.3|29291.3|29402.1|29290.1|13
1653187280000|2022-05-22 02:41:20|29402.8|29290.8|29402.2|29290.2|29403.4|29291.4|29401.5|29289.5|14
1653187290000|2022-05-22 02:41:30|29402.8|29290.8|29403.3|29291.3|29403.7|29291.7|29401.9|29289.9|22
1653187300000|2022-05-22 02:41:40|29402.6|29290.6|29403.4|29291.4|29403.7|29291.7|29402.4|29290.4|19
1653187310000|2022-05-22 02:41:50|29403.7|29291.7|29400.8|29288.8|29403.9|29291.9|29400.8|29288.8|15
1653187320000|2022-05-22 02:42:00|29401|29289|29402|29290|29402|29290|29400.6|29288.6|14
1653187330000|2022-05-22 02:42:10|29401.3|29289.3|29400.3|29288.3|29401.3|29289.3|29400.3|29288.3|14
1653187340000|2022-05-22 02:42:20|29400.2|29288.2|29399.3|29287.3|29400.2|29288.2|29399.1|29287.1|12
1653187350000|2022-05-22 02:42:30|29399.4|29287.4|29400.5|29288.5|29400.5|29288.5|29399.3|29287.3|11
1653187360000|2022-05-22 02:42:40|29400.4|29288.4|29397.6|29285.6|29400.4|29288.4|29397.6|29285.6|19
1653187370000|2022-05-22 02:42:50|29399.1|29287.1|29399.5|29287.5|29400.2|29288.2|29399.1|29287.1|20
1653187380000|2022-05-22 02:43:00|29399.7|29287.7|29400|29288|29400.2|29288.2|29399.7|29287.7|15
1653187390000|2022-05-22 02:43:10|29399.9|29287.9|29398.2|29286.2|29400.3|29288.3|29397.5|29285.5|15
1653187400000|2022-05-22 02:43:20|29397.9|29285.9|29397.1|29285.1|29398.4|29286.4|29397.1|29285.1|16
1653187410000|2022-05-22 02:43:30|29396.4|29284.4|29396.7|29284.7|29396.9|29284.9|29396.4|29284.4|4
1653187420000|2022-05-22 02:43:40|29396.8|29284.8|29397|29285|29398.3|29286.3|29396.7|29284.7|13
1653187430000|2022-05-22 02:43:50|29397.2|29285.2|29395.9|29283.9|29397.2|29285.2|29394.8|29282.8|16
1653187440000|2022-05-22 02:44:00|29395.7|29283.7|29394.5|29282.5|29396.4|29284.4|29393.4|29281.4|14
1653187450000|2022-05-22 02:44:10|29394.9|29282.9|29394.4|29282.4|29394.9|29282.9|29394|29282|17
1653187460000|2022-05-22 02:44:20|29397.1|29285.1|29395.7|29283.7|29397.1|29285.1|29395.1|29283.1|15
1653187470000|2022-05-22 02:44:30|29395.6|29283.6|29396.5|29284.5|29396.5|29284.5|29395.6|29283.6|17
1653187480000|2022-05-22 02:44:40|29396.8|29284.8|29397.6|29285.6|29398.2|29286.2|29396.2|29284.2|24
1653187490000|2022-05-22 02:44:50|29397.7|29285.7|29398.1|29286.1|29400.3|29288.3|29397.6|29285.6|15
1653187500000|2022-05-22 02:45:00|29398.6|29286.6|29397.5|29285.5|29398.6|29286.6|29396.4|29284.4|17
1653187510000|2022-05-22 02:45:10|29397.4|29285.4|29397.3|29285.3|29397.6|29285.6|29397.2|29285.2|6
1653187520000|2022-05-22 02:45:20|29397|29285|29397.2|29285.2|29397.2|29285.2|29396.9|29284.9|10
1653187530000|2022-05-22 02:45:30|29397.1|29285.1|29399.4|29287.4|29400.4|29288.4|29397.1|29285.1|26
1653187540000|2022-05-22 02:45:40|29399.2|29287.2|29399.3|29287.3|29399.5|29287.5|29399.1|29287.1|17
1653187550000|2022-05-22 02:45:50|29399.6|29287.6|29399.5|29287.5|29400.4|29288.4|29399.2|29287.2|16
1653187560000|2022-05-22 02:46:00|29400.4|29288.4|29399.9|29287.9|29400.4|29288.4|29399.8|29287.8|7
1653187570000|2022-05-22 02:46:10|29400|29288|29400.6|29288.6|29400.7|29288.7|29399.8|29287.8|18
1653187580000|2022-05-22 02:46:20|29400.2|29288.2|29400.2|29288.2|29400.4|29288.4|29400.1|29288.1|5
1653187590000|2022-05-22 02:46:30|29400.1|29288.1|29400.6|29288.6|29400.9|29288.9|29400|29288|6
1653187600000|2022-05-22 02:46:40|29400.8|29288.8|29400.6|29288.6|29400.8|29288.8|29399.6|29287.6|13
1653187610000|2022-05-22 02:46:50|29400|29288|29399.9|29287.9|29400|29288|29399.5|29287.5|6
1653187620000|2022-05-22 02:47:00|29400.2|29288.2|29401.7|29289.7|29401.9|29289.9|29400.1|29288.1|15
1653187630000|2022-05-22 02:47:10|29401.8|29289.8|29402|29290|29402|29290|29401.4|29289.4|5
1653187640000|2022-05-22 02:47:20|29402.1|29290.1|29411.4|29299.4|29411.4|29299.4|29402.1|29290.1|19
1653187650000|2022-05-22 02:47:30|29411.3|29299.3|29409.2|29297.2|29414.7|29302.7|29409.2|29297.2|25
1653187660000|2022-05-22 02:47:40|29409.5|29297.5|29405.4|29293.4|29409.5|29297.5|29402.5|29290.5|36
1653187670000|2022-05-22 02:47:50|29405.3|29293.3|29405.4|29293.4|29406.2|29294.2|29404.5|29292.5|32
1653187680000|2022-05-22 02:48:00|29405.8|29293.8|29415.2|29303.2|29416.5|29304.5|29404.2|29292.2|29
1653187690000|2022-05-22 02:48:10|29415.5|29303.5|29412.2|29300.2|29416|29304|29411|29299|29
1653187700000|2022-05-22 02:48:20|29412.3|29300.3|29414.8|29302.8|29415|29303|29411.5|29299.5|24
1653187710000|2022-05-22 02:48:30|29414.9|29302.9|29413.6|29301.6|29415|29303|29413.6|29301.6|23
1653187720000|2022-05-22 02:48:40|29413.8|29301.8|29411.6|29299.6|29413.8|29301.8|29411.2|29299.2|18
1653187730000|2022-05-22 02:48:50|29411.7|29299.7|29410.8|29298.8|29411.8|29299.8|29410.7|29298.7|11
1653187740000|2022-05-22 02:49:00|29410.7|29298.7|29406.4|29294.4|29410.8|29298.8|29406|29294|13
1653187750000|2022-05-22 02:49:10|29406.1|29294.1|29407.4|29295.4|29408.1|29296.1|29406.1|29294.1|12
1653187760000|2022-05-22 02:49:20|29407.9|29295.9|29407.3|29295.3|29407.9|29295.9|29407.3|29295.3|6
1653187770000|2022-05-22 02:49:30|29407|29295|29408.3|29296.3|29408.8|29296.8|29407|29295|16
1653187780000|2022-05-22 02:49:40|29408.4|29296.4|29408.9|29296.9|29408.9|29296.9|29408.3|29296.3|11
1653187790000|2022-05-22 02:49:50|29408.8|29296.8|29410.2|29298.2|29410.4|29298.4|29408.5|29296.5|14
1653187800000|2022-05-22 02:50:00|29410.4|29298.4|29413.4|29301.4|29413.6|29301.6|29410.4|29298.4|17
1653187810000|2022-05-22 02:50:10|29413.5|29301.5|29413|29301|29413.5|29301.5|29412.9|29300.9|14
1653187820000|2022-05-22 02:50:20|29413.1|29301.1|29413|29301|29413.3|29301.3|29412.9|29300.9|14
1653187830000|2022-05-22 02:50:30|29412.7|29300.7|29411.9|29299.9|29412.7|29300.7|29411.7|29299.7|11
1653187840000|2022-05-22 02:50:40|29411.8|29299.8|29412.1|29300.1|29412.1|29300.1|29411.5|29299.5|13
1653187850000|2022-05-22 02:50:50|29412|29300|29412|29300|29412|29300|29411.7|29299.7|5
1653187860000|2022-05-22 02:51:00|29412.1|29300.1|29413.1|29301.1|29413.1|29301.1|29411.9|29299.9|10
1653187870000|2022-05-22 02:51:10|29412.8|29300.8|29412.8|29300.8|29413.3|29301.3|29412.8|29300.8|12
1653187880000|2022-05-22 02:51:20|29413.1|29301.1|29411.6|29299.6|29413.1|29301.1|29411|29299|14
1653187890000|2022-05-22 02:51:30|29411.5|29299.5|29411.7|29299.7|29412.6|29300.6|29411.3|29299.3|10
1653187900000|2022-05-22 02:51:40|29411.2|29299.2|29411.8|29299.8|29412.1|29300.1|29411.2|29299.2|14
1653187910000|2022-05-22 02:51:50|29411.5|29299.5|29410|29298|29411.5|29299.5|29410|29298|7
1653187920000|2022-05-22 02:52:00|29410.1|29298.1|29410.8|29298.8|29410.8|29298.8|29409.6|29297.6|14
1653187930000|2022-05-22 02:52:10|29410.4|29298.4|29409.6|29297.6|29410.4|29298.4|29409.4|29297.4|15
1653187940000|2022-05-22 02:52:20|29409.8|29297.8|29408|29296|29409.9|29297.9|29407.8|29295.8|19
1653187950000|2022-05-22 02:52:30|29408.1|29296.1|29408|29296|29408.1|29296.1|29407.5|29295.5|15
1653187960000|2022-05-22 02:52:40|29408.1|29296.1|29407.8|29295.8|29408.1|29296.1|29407.8|29295.8|12
1653187970000|2022-05-22 02:52:50|29407.9|29295.9|29408.1|29296.1|29408.3|29296.3|29407.6|29295.6|16
1653187980000|2022-05-22 02:53:00|29408.3|29296.3|29408.3|29296.3|29408.4|29296.4|29408.2|29296.2|11
1653187990000|2022-05-22 02:53:10|29408.4|29296.4|29408.1|29296.1|29408.6|29296.6|29408|29296|13
1653188000000|2022-05-22 02:53:20|29408.6|29296.6|29408.2|29296.2|29408.6|29296.6|29407.8|29295.8|11
1653188010000|2022-05-22 02:53:30|29408.1|29296.1|29408.6|29296.6|29408.7|29296.7|29408.1|29296.1|6
1653188020000|2022-05-22 02:53:40|29408.7|29296.7|29408.8|29296.8|29409.9|29297.9|29408.7|29296.7|16
1653188030000|2022-05-22 02:53:50|29408.6|29296.6|29410.8|29298.8|29411|29299|29408.6|29296.6|10
1653188040000|2022-05-22 02:54:00|29410.9|29298.9|29410.9|29298.9|29411.3|29299.3|29410.9|29298.9|5
1653188050000|2022-05-22 02:54:10|29411.3|29299.3|29411.2|29299.2|29411.3|29299.3|29410.9|29298.9|3
1653188060000|2022-05-22 02:54:20|29411.1|29299.1|29411.1|29299.1|29411.3|29299.3|29411|29299|10
1653188070000|2022-05-22 02:54:30|29410.9|29298.9|29410.9|29298.9|29411.1|29299.1|29410.9|29298.9|7
1653188080000|2022-05-22 02:54:40|29410.7|29298.7|29410.4|29298.4|29410.9|29298.9|29410.4|29298.4|4
1653188090000|2022-05-22 02:54:50|29409.8|29297.8|29410.8|29298.8|29410.8|29298.8|29409.8|29297.8|9
1653188100000|2022-05-22 02:55:00|29410.5|29298.5|29410.2|29298.2|29410.9|29298.9|29410.1|29298.1|15
1653188110000|2022-05-22 02:55:10|29410.1|29298.1|29410.2|29298.2|29410.6|29298.6|29410.1|29298.1|11
1653188120000|2022-05-22 02:55:20|29410.3|29298.3|29412.1|29300.1|29412.3|29300.3|29410.2|29298.2|15
1653188130000|2022-05-22 02:55:30|29412.3|29300.3|29411.8|29299.8|29412.6|29300.6|29411.7|29299.7|16
1653188140000|2022-05-22 02:55:40|29411.9|29299.9|29411.8|29299.8|29412.1|29300.1|29411.5|29299.5|16
1653188150000|2022-05-22 02:55:50|29411.7|29299.7|29411.7|29299.7|29412|29300|29411.4|29299.4|12
1653188160000|2022-05-22 02:56:00|29411.9|29299.9|29418.8|29306.8|29418.8|29306.8|29411.3|29299.3|27
1653188170000|2022-05-22 02:56:10|29418.9|29306.9|29421.6|29309.6|29421.6|29309.6|29418.9|29306.9|7
1653188180000|2022-05-22 02:56:20|29421.7|29309.7|29422.3|29310.3|29423.3|29311.3|29419|29307|18
1653188190000|2022-05-22 02:56:30|29422.4|29310.4|29421.9|29309.9|29422.6|29310.6|29421.8|29309.8|20
1653188200000|2022-05-22 02:56:40|29421.7|29309.7|29422.2|29310.2|29422.2|29310.2|29421.7|29309.7|16
1653188210000|2022-05-22 02:56:50|29422.3|29310.3|29421.9|29309.9|29422.5|29310.5|29421.8|29309.8|15
1653188220000|2022-05-22 02:57:00|29421.8|29309.8|29422.5|29310.5|29422.6|29310.6|29421.7|29309.7|19
1653188230000|2022-05-22 02:57:10|29422.4|29310.4|29419.2|29307.2|29422.5|29310.5|29419.2|29307.2|20
1653188240000|2022-05-22 02:57:20|29419.4|29307.4|29419.5|29307.5|29420|29308|29418.9|29306.9|14
1653188250000|2022-05-22 02:57:30|29419.7|29307.7|29419.4|29307.4|29420.1|29308.1|29419.1|29307.1|15
1653188260000|2022-05-22 02:57:40|29419.6|29307.6|29419.7|29307.7|29419.7|29307.7|29419.4|29307.4|9
1653188270000|2022-05-22 02:57:50|29419.5|29307.5|29419.5|29307.5|29419.7|29307.7|29418.9|29306.9|16
1653188280000|2022-05-22 02:58:00|29419.7|29307.7|29420.3|29308.3|29420.7|29308.7|29419.6|29307.6|18
1653188290000|2022-05-22 02:58:10|29420.5|29308.5|29414|29302|29420.5|29308.5|29414|29302|23
1653188300000|2022-05-22 02:58:20|29414.1|29302.1|29413.9|29301.9|29414.1|29302.1|29413.9|29301.9|5
1653188310000|2022-05-22 02:58:30|29414.4|29302.4|29414.3|29302.3|29414.4|29302.4|29414.3|29302.3|4
1653188320000|2022-05-22 02:58:40|29413.9|29301.9|29414.4|29302.4|29414.5|29302.5|29413.9|29301.9|9
1653188330000|2022-05-22 02:58:50|29414.5|29302.5|29414.9|29302.9|29414.9|29302.9|29414.1|29302.1|11
1653188340000|2022-05-22 02:59:00|29414.8|29302.8|29413.6|29301.6|29414.8|29302.8|29413.4|29301.4|9
1653188350000|2022-05-22 02:59:10|29413.7|29301.7|29413.7|29301.7|29414.1|29302.1|29413.3|29301.3|16
1653188360000|2022-05-22 02:59:20|29414.1|29302.1|29419.3|29307.3|29421.1|29309.1|29413.7|29301.7|25
1653188370000|2022-05-22 02:59:30|29418.9|29306.9|29419.4|29307.4|29419.4|29307.4|29418.9|29306.9|5
1653188380000|2022-05-22 02:59:40|29419.5|29307.5|29419.2|29307.2|29419.5|29307.5|29418.5|29306.5|12
1653188390000|2022-05-22 02:59:50|29419.1|29307.1|29418.3|29306.3|29419.3|29307.3|29418.3|29306.3|7
1653188400000|2022-05-22 03:00:00|29417.9|29305.9|29411|29299|29417.9|29305.9|29410.8|29298.8|18
1653188410000|2022-05-22 03:00:10|29410.9|29298.9|29407.6|29295.6|29411|29299|29407.6|29295.6|10
1653188420000|2022-05-22 03:00:20|29407.7|29295.7|29407.5|29295.5|29408.3|29296.3|29407.4|29295.4|12
1653188430000|2022-05-22 03:00:30|29407.4|29295.4|29407.4|29295.4|29407.5|29295.5|29405.3|29293.3|6
1653188440000|2022-05-22 03:00:40|29405.3|29293.3|29407.4|29295.4|29407.4|29295.4|29405.3|29293.3|2
1653188490000|2022-05-22 03:01:30|29405.3|29293.3|29408.4|29296.4|29408.4|29296.4|29404.1|29292.1|8
1653188500000|2022-05-22 03:01:40|29408.9|29296.9|29409.1|29297.1|29409.1|29297.1|29408.8|29296.8|9
1653188510000|2022-05-22 03:01:50|29408.9|29296.9|29416.8|29304.8|29420.1|29308.1|29408.9|29296.9|29
1653188520000|2022-05-22 03:02:00|29416.3|29304.3|29414.8|29302.8|29418.7|29306.7|29414.5|29302.5|25
1653188530000|2022-05-22 03:02:10|29414.6|29302.6|29417.4|29305.4|29417.4|29305.4|29414.5|29302.5|27
1653188540000|2022-05-22 03:02:20|29417.8|29305.8|29420.7|29308.7|29420.8|29308.8|29417|29305|13
1653188550000|2022-05-22 03:02:30|29421.2|29309.2|29420.7|29308.7|29421.3|29309.3|29420.5|29308.5|23
1653188560000|2022-05-22 03:02:40|29420.6|29308.6|29420.6|29308.6|29420.6|29308.6|29420.4|29308.4|6
1653188570000|2022-05-22 03:02:50|29420.5|29308.5|29420.8|29308.8|29421.4|29309.4|29420.3|29308.3|31
1653188580000|2022-05-22 03:03:00|29420.7|29308.7|29420.8|29308.8|29421.4|29309.4|29420|29308|28
1653188590000|2022-05-22 03:03:10|29420.6|29308.6|29419.9|29307.9|29420.7|29308.7|29419.7|29307.7|14
1653188600000|2022-05-22 03:03:20|29420.2|29308.2|29419|29307|29420.4|29308.4|29418.5|29306.5|13
1653188610000|2022-05-22 03:03:30|29419.9|29307.9|29421|29309|29421.1|29309.1|29419.9|29307.9|7
1653188620000|2022-05-22 03:03:40|29421.1|29309.1|29421.9|29309.9|29423.3|29311.3|29421.1|29309.1|23
1653188630000|2022-05-22 03:03:50|29422|29310|29423|29311|29423.4|29311.4|29421.5|29309.5|15
1653188640000|2022-05-22 03:04:00|29422.9|29310.9|29422.8|29310.8|29423.3|29311.3|29422.6|29310.6|20
1653188650000|2022-05-22 03:04:10|29422.7|29310.7|29423|29311|29423.2|29311.2|29422.3|29310.3|20
1653188660000|2022-05-22 03:04:20|29421.7|29309.7|29422.2|29310.2|29422.2|29310.2|29420.7|29308.7|13
1653188670000|2022-05-22 03:04:30|29422|29310|29421.6|29309.6|29422.2|29310.2|29421|29309|10
1653188680000|2022-05-22 03:04:40|29421.5|29309.5|29421.2|29309.2|29421.7|29309.7|29421.1|29309.1|12
1653188690000|2022-05-22 03:04:50|29421.5|29309.5|29422.9|29310.9|29422.9|29310.9|29420.6|29308.6|14
1653188700000|2022-05-22 03:05:00|29422.4|29310.4|29420.3|29308.3|29422.4|29310.4|29420.1|29308.1|13
1653188710000|2022-05-22 03:05:10|29419.6|29307.6|29419.9|29307.9|29419.9|29307.9|29419.5|29307.5|4
1653188720000|2022-05-22 03:05:20|29420.6|29308.6|29421.2|29309.2|29421.5|29309.5|29420.6|29308.6|4
1653188730000|2022-05-22 03:05:30|29421.5|29309.5|29420.1|29308.1|29421.5|29309.5|29419.6|29307.6|11
1653188740000|2022-05-22 03:05:40|29420|29308|29419.6|29307.6|29420|29308|29419.6|29307.6|9
1653188750000|2022-05-22 03:05:50|29419.7|29307.7|29420.1|29308.1|29420.5|29308.5|29419.6|29307.6|11
1653188760000|2022-05-22 03:06:00|29420.3|29308.3|29422.8|29310.8|29424|29312|29419.9|29307.9|23
1653188770000|2022-05-22 03:06:10|29422.9|29310.9|29422.2|29310.2|29422.9|29310.9|29422|29310|18
1653188780000|2022-05-22 03:06:20|29422.3|29310.3|29420.2|29308.2|29422.3|29310.3|29420.1|29308.1|24
1653188790000|2022-05-22 03:06:30|29420.1|29308.1|29420.8|29308.8|29421|29309|29419.6|29307.6|20
1653188800000|2022-05-22 03:06:40|29420.6|29308.6|29419.6|29307.6|29420.6|29308.6|29419.6|29307.6|13
1653188810000|2022-05-22 03:06:50|29419.5|29307.5|29423.4|29311.4|29423.4|29311.4|29419.5|29307.5|20
1653188820000|2022-05-22 03:07:00|29423.3|29311.3|29423.7|29311.7|29424.2|29312.2|29423.3|29311.3|27
1653188830000|2022-05-22 03:07:10|29423.6|29311.6|29424.8|29312.8|29424.8|29312.8|29423.3|29311.3|21
1653188840000|2022-05-22 03:07:20|29424.7|29312.7|29436.9|29324.9|29436.9|29324.9|29424.5|29312.5|32
1653188850000|2022-05-22 03:07:30|29437.3|29325.3|29447.6|29335.6|29448|29336|29437.2|29325.2|20
1653188860000|2022-05-22 03:07:40|29448.2|29336.2|29448.7|29336.7|29450.8|29338.8|29447.6|29335.6|21
1653188870000|2022-05-22 03:07:50|29448.6|29336.6|29448.8|29336.8|29449.9|29337.9|29448.6|29336.6|21
1653188880000|2022-05-22 03:08:00|29451.1|29339.1|29455.1|29343.1|29455.5|29343.5|29449.9|29337.9|20
1653188890000|2022-05-22 03:08:10|29455|29343|29455.4|29343.4|29455.5|29343.5|29455|29343|8
1653188900000|2022-05-22 03:08:20|29455.5|29343.5|29455.5|29343.5|29456.2|29344.2|29455.1|29343.1|16
1653188910000|2022-05-22 03:08:30|29454.5|29342.5|29452.1|29340.1|29454.5|29342.5|29451.5|29339.5|16
1653188920000|2022-05-22 03:08:40|29451.9|29339.9|29452.1|29340.1|29452.3|29340.3|29451.9|29339.9|7
1653188930000|2022-05-22 03:08:50|29452.3|29340.3|29452.3|29340.3|29452.9|29340.9|29452.2|29340.2|19
1653188940000|2022-05-22 03:09:00|29452.5|29340.5|29456|29344|29456.1|29344.1|29452.5|29340.5|13
1653188950000|2022-05-22 03:09:10|29456.1|29344.1|29460.2|29348.2|29460.2|29348.2|29456.1|29344.1|28
1653188960000|2022-05-22 03:09:20|29462|29350|29464|29352|29464|29352|29462|29350|23
1653188970000|2022-05-22 03:09:30|29463.9|29351.9|29467.4|29355.4|29467.5|29355.5|29463.9|29351.9|17
1653188980000|2022-05-22 03:09:40|29467.6|29355.6|29468.4|29356.4|29468.4|29356.4|29467.6|29355.6|11
1653188990000|2022-05-22 03:09:50|29468.5|29356.5|29485.2|29373.2|29485.4|29373.4|29468.4|29356.4|32
1653189000000|2022-05-22 03:10:00|29485.4|29373.4|29493.7|29381.7|29493.8|29381.8|29485|29373|25
1653189010000|2022-05-22 03:10:10|29495.6|29383.6|29494.4|29382.4|29503.1|29391.1|29491|29379|35
1653189020000|2022-05-22 03:10:20|29495.1|29383.1|29506|29394|29506.1|29394.1|29495.1|29383.1|26
1653189030000|2022-05-22 03:10:30|29505.8|29393.8|29501.3|29389.3|29506|29394|29501.2|29389.2|24
1653189040000|2022-05-22 03:10:40|29501.2|29389.2|29496.2|29384.2|29501.2|29389.2|29496.2|29384.2|17
1653189050000|2022-05-22 03:10:50|29495|29383|29500.9|29388.9|29501.4|29389.4|29495|29383|26
1653189060000|2022-05-22 03:11:00|29500.6|29388.6|29497|29385|29500.6|29388.6|29497|29385|22
1653189070000|2022-05-22 03:11:10|29496.3|29384.3|29499.3|29387.3|29499.3|29387.3|29494.2|29382.2|24
1653189080000|2022-05-22 03:11:20|29498.5|29386.5|29498.4|29386.4|29499.4|29387.4|29498.2|29386.2|8
1653189100000|2022-05-22 03:11:40|29499.3|29387.3|29501.5|29389.5|29501.8|29389.8|29499.3|29387.3|9
1653189110000|2022-05-22 03:11:50|29501.8|29389.8|29499.4|29387.4|29501.8|29389.8|29499.4|29387.4|23
1653189120000|2022-05-22 03:12:00|29498.5|29386.5|29498.6|29386.6|29499.2|29387.2|29493.9|29381.9|25
1653189130000|2022-05-22 03:12:10|29498.5|29386.5|29493.1|29381.1|29498.6|29386.6|29491.2|29379.2|29
1653189140000|2022-05-22 03:12:20|29492.7|29380.7|29493|29381|29493.5|29381.5|29492.6|29380.6|15
1653189150000|2022-05-22 03:12:30|29493.5|29381.5|29484.8|29372.8|29493.5|29381.5|29484.2|29372.2|19
1653189160000|2022-05-22 03:12:40|29484.9|29372.9|29488.3|29376.3|29489.1|29377.1|29484.9|29372.9|25
1653189170000|2022-05-22 03:12:50|29488.4|29376.4|29489.3|29377.3|29490|29378|29487.9|29375.9|22
1653189180000|2022-05-22 03:13:00|29489|29377|29491|29379|29491.1|29379.1|29486.8|29374.8|26
1653189190000|2022-05-22 03:13:10|29491.1|29379.1|29489.4|29377.4|29491.5|29379.5|29489.4|29377.4|16
1653189200000|2022-05-22 03:13:20|29488.9|29376.9|29488.6|29376.6|29489.1|29377.1|29487.7|29375.7|19
1653189210000|2022-05-22 03:13:30|29488.1|29376.1|29485.2|29373.2|29488.1|29376.1|29484.9|29372.9|18
1653189220000|2022-05-22 03:13:40|29485.3|29373.3|29485.8|29373.8|29485.8|29373.8|29485|29373|10
1653189230000|2022-05-22 03:13:50|29485.7|29373.7|29485.4|29373.4|29486.3|29374.3|29485|29373|19
1653189240000|2022-05-22 03:14:00|29485.5|29373.5|29485.3|29373.3|29485.5|29373.5|29485.2|29373.2|6
1653189250000|2022-05-22 03:14:10|29485.1|29373.1|29485.4|29373.4|29485.7|29373.7|29483.9|29371.9|21
1653189260000|2022-05-22 03:14:20|29485|29373|29485.9|29373.9|29486|29374|29484.5|29372.5|25
1653189270000|2022-05-22 03:14:30|29486|29374|29485.4|29373.4|29486.2|29374.2|29485.3|29373.3|20
1653189280000|2022-05-22 03:14:40|29485.8|29373.8|29485.7|29373.7|29485.8|29373.8|29485.2|29373.2|17
1653189290000|2022-05-22 03:14:50|29485.9|29373.9|29496.3|29384.3|29496.7|29384.7|29485.9|29373.9|21
1653189300000|2022-05-22 03:15:00|29495.9|29383.9|29492.8|29380.8|29495.9|29383.9|29492.1|29380.1|30
1653189310000|2022-05-22 03:15:10|29494|29382|29493.2|29381.2|29494|29382|29493|29381|14
1653189320000|2022-05-22 03:15:20|29494.2|29382.2|29491.9|29379.9|29495.9|29383.9|29491.9|29379.9|20
1653189330000|2022-05-22 03:15:30|29492.5|29380.5|29494.8|29382.8|29495.5|29383.5|29492.5|29380.5|26
1653189340000|2022-05-22 03:15:40|29494.5|29382.5|29493.9|29381.9|29494.8|29382.8|29493.8|29381.8|20
1653189350000|2022-05-22 03:15:50|29494|29382|29495|29383|29495.2|29383.2|29493.9|29381.9|14
1653189360000|2022-05-22 03:16:00|29494.7|29382.7|29492.3|29380.3|29494.7|29382.7|29492.1|29380.1|24
1653189370000|2022-05-22 03:16:10|29492.4|29380.4|29497.6|29385.6|29497.8|29385.8|29492.4|29380.4|24
1653189380000|2022-05-22 03:16:20|29497.7|29385.7|29500.7|29388.7|29500.9|29388.9|29497.6|29385.6|19
1653189390000|2022-05-22 03:16:30|29500.6|29388.6|29503.1|29391.1|29503.5|29391.5|29500.6|29388.6|24
1653189400000|2022-05-22 03:16:40|29503.2|29391.2|29503|29391|29503.3|29391.3|29502.7|29390.7|12
1653189410000|2022-05-22 03:16:50|29503.2|29391.2|29502.7|29390.7|29503.4|29391.4|29502.2|29390.2|19
1653189420000|2022-05-22 03:17:00|29502.6|29390.6|29496.9|29384.9|29502.7|29390.7|29496.9|29384.9|17
1653189430000|2022-05-22 03:17:10|29497.1|29385.1|29496.3|29384.3|29497.4|29385.4|29495.3|29383.3|17
1653189440000|2022-05-22 03:17:20|29496.2|29384.2|29493.3|29381.3|29496.2|29384.2|29493.3|29381.3|17
1653189450000|2022-05-22 03:17:30|29493.2|29381.2|29491.5|29379.5|29493.2|29381.2|29491.1|29379.1|15
1653189460000|2022-05-22 03:17:40|29491.2|29379.2|29492.1|29380.1|29492.4|29380.4|29491.2|29379.2|15
1653189470000|2022-05-22 03:17:50|29491.7|29379.7|29489.6|29377.6|29491.7|29379.7|29488.4|29376.4|13
1653189480000|2022-05-22 03:18:00|29489.7|29377.7|29486.1|29374.1|29489.7|29377.7|29486.1|29374.1|23
1653189490000|2022-05-22 03:18:10|29485.1|29373.1|29475.7|29363.7|29485.3|29373.3|29475.7|29363.7|21
1653189500000|2022-05-22 03:18:20|29476.5|29364.5|29475.8|29363.8|29476.7|29364.7|29475.6|29363.6|18
1653189510000|2022-05-22 03:18:30|29476.6|29364.6|29475.6|29363.6|29476.9|29364.9|29475.5|29363.5|18
1653189520000|2022-05-22 03:18:40|29475.5|29363.5|29473.6|29361.6|29475.8|29363.8|29473.6|29361.6|12
1653189530000|2022-05-22 03:18:50|29474.9|29362.9|29474.6|29362.6|29475.1|29363.1|29474.6|29362.6|5
1653189540000|2022-05-22 03:19:00|29479.5|29367.5|29475.7|29363.7|29480.4|29368.4|29475.7|29363.7|9
1653189550000|2022-05-22 03:19:10|29476|29364|29473.5|29361.5|29476|29364|29473.4|29361.4|20
1653189560000|2022-05-22 03:19:20|29474.6|29362.6|29473.5|29361.5|29474.7|29362.7|29473.4|29361.4|24
1653189570000|2022-05-22 03:19:30|29472.5|29360.5|29459.8|29347.8|29472.5|29360.5|29458.7|29346.7|29
1653189580000|2022-05-22 03:19:40|29459.9|29347.9|29461.2|29349.2|29461.6|29349.6|29459.8|29347.8|20
1653189590000|2022-05-22 03:19:50|29461.4|29349.4|29457.1|29345.1|29461.4|29349.4|29456.6|29344.6|18
1653189600000|2022-05-22 03:20:00|29457.2|29345.2|29456.5|29344.5|29457.2|29345.2|29456.2|29344.2|18
1653189610000|2022-05-22 03:20:10|29456.6|29344.6|29457.8|29345.8|29457.8|29345.8|29456.2|29344.2|11
1653189620000|2022-05-22 03:20:20|29458.1|29346.1|29459.5|29347.5|29460.5|29348.5|29457.7|29345.7|15
1653189630000|2022-05-22 03:20:30|29458.8|29346.8|29459.6|29347.6|29459.8|29347.8|29458.8|29346.8|9
1653189640000|2022-05-22 03:20:40|29459.5|29347.5|29458.8|29346.8|29459.7|29347.7|29458.6|29346.6|11
1653189650000|2022-05-22 03:20:50|29458.7|29346.7|29458.5|29346.5|29459.2|29347.2|29458.4|29346.4|19
1653189660000|2022-05-22 03:21:00|29458.6|29346.6|29455.6|29343.6|29458.9|29346.9|29455.6|29343.6|13
1653189670000|2022-05-22 03:21:10|29455.4|29343.4|29449.6|29337.6|29455.4|29343.4|29448.8|29336.8|23
1653189680000|2022-05-22 03:21:20|29449.5|29337.5|29443.7|29331.7|29449.5|29337.5|29439.5|29327.5|23
1653189690000|2022-05-22 03:21:30|29444|29332|29443.5|29331.5|29444.3|29332.3|29442.6|29330.6|18
1653189700000|2022-05-22 03:21:40|29443.6|29331.6|29441.4|29329.4|29444.1|29332.1|29441.4|29329.4|14
1653189710000|2022-05-22 03:21:50|29441.9|29329.9|29442.4|29330.4|29442.4|29330.4|29441.2|29329.2|22
1653189720000|2022-05-22 03:22:00|29442.1|29330.1|29442.5|29330.5|29442.5|29330.5|29442.1|29330.1|25
1653189730000|2022-05-22 03:22:10|29442.4|29330.4|29440.8|29328.8|29442.5|29330.5|29438.3|29326.3|16
1653189740000|2022-05-22 03:22:20|29440.9|29328.9|29439.8|29327.8|29442.1|29330.1|29439.8|29327.8|22
1653189750000|2022-05-22 03:22:30|29440.1|29328.1|29441.2|29329.2|29441.5|29329.5|29439.9|29327.9|24
1653189760000|2022-05-22 03:22:40|29441.3|29329.3|29441.3|29329.3|29441.3|29329.3|29441|29329|15
1653189770000|2022-05-22 03:22:50|29441.2|29329.2|29441.1|29329.1|29441.4|29329.4|29440.9|29328.9|18
1653189780000|2022-05-22 03:23:00|29441|29329|29440.9|29328.9|29441.1|29329.1|29440.4|29328.4|24
1653189790000|2022-05-22 03:23:10|29440.4|29328.4|29439.5|29327.5|29440.4|29328.4|29438.5|29326.5|12
1653189800000|2022-05-22 03:23:20|29438.6|29326.6|29439.3|29327.3|29439.9|29327.9|29438.4|29326.4|23
1653189810000|2022-05-22 03:23:30|29440.6|29328.6|29449.8|29337.8|29452.1|29340.1|29439.9|29327.9|34
1653189820000|2022-05-22 03:23:40|29449.4|29337.4|29448.9|29336.9|29450.4|29338.4|29448.9|29336.9|14
1653189830000|2022-05-22 03:23:50|29448.8|29336.8|29447.5|29335.5|29448.9|29336.9|29447.1|29335.1|13
1653189840000|2022-05-22 03:24:00|29447.4|29335.4|29447|29335|29447.5|29335.5|29447|29335|9
1653189850000|2022-05-22 03:24:10|29447.1|29335.1|29446.3|29334.3|29447.1|29335.1|29446|29334|9
1653189860000|2022-05-22 03:24:20|29446.6|29334.6|29446.4|29334.4|29446.6|29334.6|29445.7|29333.7|16
1653189870000|2022-05-22 03:24:30|29446.5|29334.5|29447.3|29335.3|29447.7|29335.7|29446.5|29334.5|12
1653189890000|2022-05-22 03:24:50|29447.4|29335.4|29447.4|29335.4|29447.4|29335.4|29447.4|29335.4|1
1653189900000|2022-05-22 03:25:00|29447.3|29335.3|29447.3|29335.3|29447.4|29335.4|29447.3|29335.3|3
1653189910000|2022-05-22 03:25:10|29447.6|29335.6|29447.3|29335.3|29447.6|29335.6|29447.3|29335.3|2
1653189920000|2022-05-22 03:25:20|29447.2|29335.2|29447.4|29335.4|29447.4|29335.4|29447.2|29335.2|2
1653189930000|2022-05-22 03:25:30|29447.2|29335.2|29447.2|29335.2|29447.4|29335.4|29447.1|29335.1|9
1653189940000|2022-05-22 03:25:40|29447.3|29335.3|29447.3|29335.3|29447.4|29335.4|29447.1|29335.1|9
1653189950000|2022-05-22 03:25:50|29448.1|29336.1|29447.4|29335.4|29448.1|29336.1|29447|29335|10
1653189960000|2022-05-22 03:26:00|29447.7|29335.7|29447.2|29335.2|29448|29336|29447.2|29335.2|7
1653189970000|2022-05-22 03:26:10|29448.1|29336.1|29448.5|29336.5|29449.2|29337.2|29447.9|29335.9|21
1653189980000|2022-05-22 03:26:20|29449.1|29337.1|29453.5|29341.5|29453.7|29341.7|29448.6|29336.6|26
1653189990000|2022-05-22 03:26:30|29453.6|29341.6|29452.1|29340.1|29458.8|29346.8|29452.1|29340.1|22
1653190000000|2022-05-22 03:26:40|29452.2|29340.2|29449.3|29337.3|29452.2|29340.2|29449.3|29337.3|12
1653190010000|2022-05-22 03:26:50|29449.4|29337.4|29448.9|29336.9|29449.4|29337.4|29448.9|29336.9|5
1653190020000|2022-05-22 03:27:00|29447.5|29335.5|29448|29336|29448|29336|29447.3|29335.3|8
1653190030000|2022-05-22 03:27:10|29447.8|29335.8|29447.7|29335.7|29447.9|29335.9|29447.7|29335.7|9
1653190040000|2022-05-22 03:27:20|29447.8|29335.8|29449|29337|29449.5|29337.5|29447.8|29335.8|16
1653190050000|2022-05-22 03:27:30|29448.8|29336.8|29448.8|29336.8|29449.2|29337.2|29448.6|29336.6|12
1653190060000|2022-05-22 03:27:40|29448.9|29336.9|29448.8|29336.8|29449|29337|29448.6|29336.6|19
1653190070000|2022-05-22 03:27:50|29448.6|29336.6|29449.3|29337.3|29449.3|29337.3|29448.5|29336.5|20
1653190080000|2022-05-22 03:28:00|29449|29337|29449.3|29337.3|29449.4|29337.4|29448.9|29336.9|13
1653190090000|2022-05-22 03:28:10|29449.5|29337.5|29448.4|29336.4|29449.5|29337.5|29448.3|29336.3|11
1653190100000|2022-05-22 03:28:20|29448.3|29336.3|29448.2|29336.2|29448.7|29336.7|29448.1|29336.1|10
1653190110000|2022-05-22 03:28:30|29448.1|29336.1|29448.5|29336.5|29448.6|29336.6|29448.1|29336.1|16
1653190120000|2022-05-22 03:28:40|29448.2|29336.2|29452.5|29340.5|29454.1|29342.1|29448.2|29336.2|18
1653190130000|2022-05-22 03:28:50|29451.5|29339.5|29453.3|29341.3|29453.3|29341.3|29451.5|29339.5|15
1653190140000|2022-05-22 03:29:00|29453.4|29341.4|29454.2|29342.2|29457|29345|29453.4|29341.4|21
1653190150000|2022-05-22 03:29:10|29454.1|29342.1|29454|29342|29454.2|29342.2|29453.9|29341.9|15
1653190160000|2022-05-22 03:29:20|29453.7|29341.7|29461.6|29349.6|29461.7|29349.7|29453.7|29341.7|11
1653190170000|2022-05-22 03:29:30|29461.3|29349.3|29460.4|29348.4|29461.3|29349.3|29460.4|29348.4|11
1653190180000|2022-05-22 03:29:40|29461.1|29349.1|29460.2|29348.2|29461.3|29349.3|29460|29348|10
1653190190000|2022-05-22 03:29:50|29460.3|29348.3|29460.1|29348.1|29460.3|29348.3|29460.1|29348.1|6
1653190200000|2022-05-22 03:30:00|29460.2|29348.2|29456.3|29344.3|29460.2|29348.2|29455.5|29343.5|19
1653190210000|2022-05-22 03:30:10|29456.5|29344.5|29447.6|29335.6|29456.5|29344.5|29447.6|29335.6|22
1653190220000|2022-05-22 03:30:20|29447.5|29335.5|29451|29339|29451.6|29339.6|29445.6|29333.6|30
1653190230000|2022-05-22 03:30:30|29450.8|29338.8|29449.3|29337.3|29451.5|29339.5|29449.1|29337.1|18
1653190240000|2022-05-22 03:30:40|29449.4|29337.4|29445.7|29333.7|29449.4|29337.4|29445.7|29333.7|16
1653190250000|2022-05-22 03:30:50|29445.1|29333.1|29451.1|29339.1|29451.5|29339.5|29445.1|29333.1|22
1653190260000|2022-05-22 03:31:00|29450.5|29338.5|29449.9|29337.9|29451.2|29339.2|29449.9|29337.9|10
1653190270000|2022-05-22 03:31:10|29450.2|29338.2|29449.3|29337.3|29450.2|29338.2|29448.4|29336.4|12
1653190280000|2022-05-22 03:31:20|29449|29337|29449.1|29337.1|29449.1|29337.1|29449|29337|2
1653190290000|2022-05-22 03:31:30|29449.2|29337.2|29448.2|29336.2|29449.2|29337.2|29448.2|29336.2|6
1653190300000|2022-05-22 03:31:40|29447.9|29335.9|29448.4|29336.4|29448.4|29336.4|29447.9|29335.9|6
1653190310000|2022-05-22 03:31:50|29448.1|29336.1|29448.3|29336.3|29448.5|29336.5|29448.1|29336.1|10
1653190320000|2022-05-22 03:32:00|29448.6|29336.6|29448.7|29336.7|29448.9|29336.9|29448.6|29336.6|4
1653190330000|2022-05-22 03:32:10|29448.6|29336.6|29448.6|29336.6|29448.7|29336.7|29447|29335|16
1653190340000|2022-05-22 03:32:20|29448.7|29336.7|29449|29337|29449.1|29337.1|29448.6|29336.6|8
1653190350000|2022-05-22 03:32:30|29449.1|29337.1|29449.2|29337.2|29449.2|29337.2|29448.9|29336.9|3
1653190360000|2022-05-22 03:32:40|29449.4|29337.4|29450.8|29338.8|29450.8|29338.8|29449.4|29337.4|15
1653190370000|2022-05-22 03:32:50|29451.4|29339.4|29457.6|29345.6|29457.8|29345.8|29451.4|29339.4|24
1653190380000|2022-05-22 03:33:00|29457.7|29345.7|29462.1|29350.1|29462.1|29350.1|29457.7|29345.7|13
1653190390000|2022-05-22 03:33:10|29461.9|29349.9|29462.1|29350.1|29463.2|29351.2|29461.9|29349.9|14
1653190400000|2022-05-22 03:33:20|29462|29350|29461.2|29349.2|29462|29350|29461.2|29349.2|11
1653190410000|2022-05-22 03:33:30|29461.1|29349.1|29461.1|29349.1|29461.7|29349.7|29461|29349|22
1653190420000|2022-05-22 03:33:40|29461.3|29349.3|29462.2|29350.2|29462.2|29350.2|29461.1|29349.1|13
1653190430000|2022-05-22 03:33:50|29462.3|29350.3|29461.9|29349.9|29462.5|29350.5|29461.5|29349.5|15
1653190440000|2022-05-22 03:34:00|29461.6|29349.6|29459.6|29347.6|29462.2|29350.2|29459.6|29347.6|21
1653190450000|2022-05-22 03:34:10|29458.9|29346.9|29459.2|29347.2|29459.4|29347.4|29458.5|29346.5|15
1653190460000|2022-05-22 03:34:20|29459.1|29347.1|29459.1|29347.1|29459.1|29347.1|29459.1|29347.1|1
1653190470000|2022-05-22 03:34:30|29459.2|29347.2|29455.6|29343.6|29459.7|29347.7|29455.6|29343.6|13
1653190480000|2022-05-22 03:34:40|29455.2|29343.2|29456|29344|29456.1|29344.1|29453|29341|20
1653190490000|2022-05-22 03:34:50|29455.5|29343.5|29454.2|29342.2|29455.5|29343.5|29454.1|29342.1|16
1653190500000|2022-05-22 03:35:00|29454|29342|29457.3|29345.3|29457.5|29345.5|29453.9|29341.9|17
1653190510000|2022-05-22 03:35:10|29457.5|29345.5|29458.3|29346.3|29458.4|29346.4|29457.4|29345.4|11
1653190520000|2022-05-22 03:35:20|29457.9|29345.9|29458|29346|29458.4|29346.4|29457.9|29345.9|9
1653190530000|2022-05-22 03:35:30|29458.2|29346.2|29458.4|29346.4|29458.4|29346.4|29457.8|29345.8|9
1653190540000|2022-05-22 03:35:40|29457.9|29345.9|29458.3|29346.3|29458.3|29346.3|29457.8|29345.8|7
1653190550000|2022-05-22 03:35:50|29458.1|29346.1|29458|29346|29458.1|29346.1|29457.8|29345.8|7
1653190560000|2022-05-22 03:36:00|29457.5|29345.5|29460.1|29348.1|29460.1|29348.1|29457.5|29345.5|12
1653190570000|2022-05-22 03:36:10|29460.8|29348.8|29454.3|29342.3|29460.8|29348.8|29454.2|29342.2|18
1653190580000|2022-05-22 03:36:20|29454.8|29342.8|29453.7|29341.7|29455.7|29343.7|29453.2|29341.2|20
1653190590000|2022-05-22 03:36:30|29453.5|29341.5|29452.9|29340.9|29453.5|29341.5|29452.9|29340.9|2
1653190600000|2022-05-22 03:36:40|29452.6|29340.6|29449.7|29337.7|29452.7|29340.7|29449.7|29337.7|10
1653190610000|2022-05-22 03:36:50|29449.8|29337.8|29450|29338|29450.5|29338.5|29449.8|29337.8|10
1653190620000|2022-05-22 03:37:00|29449.4|29337.4|29445.6|29333.6|29449.4|29337.4|29445.5|29333.5|14
1653190630000|2022-05-22 03:37:10|29445.5|29333.5|29445.5|29333.5|29445.5|29333.5|29445.5|29333.5|1
1653190640000|2022-05-22 03:37:20|29445.6|29333.6|29445.6|29333.6|29445.6|29333.6|29445.6|29333.6|1
1653190660000|2022-05-22 03:37:40|29444.1|29332.1|29443|29331|29444.2|29332.2|29443|29331|4
1653190680000|2022-05-22 03:38:00|29442.9|29330.9|29439.1|29327.1|29442.9|29330.9|29439|29327|6
1653190690000|2022-05-22 03:38:10|29439|29327|29439.1|29327.1|29439.1|29327.1|29438.8|29326.8|4
1653190700000|2022-05-22 03:38:20|29439.7|29327.7|29439.1|29327.1|29439.7|29327.7|29439.1|29327.1|4
1653190710000|2022-05-22 03:38:30|29439.4|29327.4|29439.9|29327.9|29439.9|29327.9|29439.2|29327.2|5
1653190720000|2022-05-22 03:38:40|29438.8|29326.8|29439.5|29327.5|29439.5|29327.5|29438.8|29326.8|8
1653190730000|2022-05-22 03:38:50|29439.4|29327.4|29439.5|29327.5|29439.5|29327.5|29439.4|29327.4|4
1653190750000|2022-05-22 03:39:10|29439.2|29327.2|29436.6|29324.6|29439.6|29327.6|29436.4|29324.4|10
1653190760000|2022-05-22 03:39:20|29436.5|29324.5|29436.7|29324.7|29436.7|29324.7|29436.4|29324.4|7
1653190770000|2022-05-22 03:39:30|29436.8|29324.8|29437.1|29325.1|29437.1|29325.1|29436.8|29324.8|12
1653190780000|2022-05-22 03:39:40|29437|29325|29437.2|29325.2|29437.2|29325.2|29437|29325|13
1653190790000|2022-05-22 03:39:50|29437.1|29325.1|29439.3|29327.3|29439.9|29327.9|29437.1|29325.1|10
1653190800000|2022-05-22 03:40:00|29439.1|29327.1|29439|29327|29439.1|29327.1|29439|29327|2
1653190810000|2022-05-22 03:40:10|29438.7|29326.7|29433.4|29321.4|29438.7|29326.7|29433|29321|16
1653190820000|2022-05-22 03:40:20|29433.3|29321.3|29433.3|29321.3|29433.3|29321.3|29433|29321|6
1653190830000|2022-05-22 03:40:30|29433.2|29321.2|29433.3|29321.3|29433.3|29321.3|29433.2|29321.2|8
1653190840000|2022-05-22 03:40:40|29433.2|29321.2|29433.3|29321.3|29433.3|29321.3|29433.1|29321.1|10
1653190850000|2022-05-22 03:40:50|29433.2|29321.2|29433.3|29321.3|29433.3|29321.3|29433.2|29321.2|4
1653190860000|2022-05-22 03:41:00|29433.4|29321.4|29433.8|29321.8|29433.8|29321.8|29433.4|29321.4|2
1653190870000|2022-05-22 03:41:10|29433.7|29321.7|29432.3|29320.3|29433.9|29321.9|29432.3|29320.3|7
1653190880000|2022-05-22 03:41:20|29432.2|29320.2|29431.8|29319.8|29432.2|29320.2|29431.6|29319.6|4
1653190890000|2022-05-22 03:41:30|29432.7|29320.7|29432.5|29320.5|29433|29321|29432.5|29320.5|7
1653190940000|2022-05-22 03:42:20|29432.3|29320.3|29431.7|29319.7|29432.5|29320.5|29431.7|29319.7|9
1653190970000|2022-05-22 03:42:50|29431.5|29319.5|29431.6|29319.6|29431.7|29319.7|29431.4|29319.4|5
1653190980000|2022-05-22 03:43:00|29431.7|29319.7|29431.4|29319.4|29431.7|29319.7|29431.4|29319.4|11
1653190990000|2022-05-22 03:43:10|29431.5|29319.5|29431.8|29319.8|29431.8|29319.8|29431.5|29319.5|4
1653191000000|2022-05-22 03:43:20|29431.7|29319.7|29432.9|29320.9|29433.1|29321.1|29431.7|29319.7|15
1653191010000|2022-05-22 03:43:30|29432.7|29320.7|29433.2|29321.2|29433.3|29321.3|29432.4|29320.4|13
1653191020000|2022-05-22 03:43:40|29433.3|29321.3|29432.2|29320.2|29433.3|29321.3|29431.9|29319.9|14
1653191030000|2022-05-22 03:43:50|29432.3|29320.3|29431.2|29319.2|29432.3|29320.3|29431.2|29319.2|7
1653191040000|2022-05-22 03:44:00|29430.5|29318.5|29429.9|29317.9|29430.5|29318.5|29428.4|29316.4|21
1653191050000|2022-05-22 03:44:10|29429.5|29317.5|29430.4|29318.4|29431.2|29319.2|29429.3|29317.3|20
1653191060000|2022-05-22 03:44:20|29431|29319|29431.6|29319.6|29431.7|29319.7|29430.3|29318.3|21
1653191070000|2022-05-22 03:44:30|29430.6|29318.6|29430.6|29318.6|29431.9|29319.9|29430.5|29318.5|26
1653191080000|2022-05-22 03:44:40|29430.8|29318.8|29431.6|29319.6|29431.6|29319.6|29430.4|29318.4|24
1653191090000|2022-05-22 03:44:50|29431.2|29319.2|29431.1|29319.1|29431.6|29319.6|29430.9|29318.9|21
1653191100000|2022-05-22 03:45:00|29431.4|29319.4|29431.3|29319.3|29431.8|29319.8|29431|29319|15
1653191110000|2022-05-22 03:45:10|29430.7|29318.7|29431|29319|29431.3|29319.3|29430.6|29318.6|13
1653191120000|2022-05-22 03:45:20|29430.9|29318.9|29430.7|29318.7|29431|29319|29430.5|29318.5|10
1653191130000|2022-05-22 03:45:30|29430.6|29318.6|29428.9|29316.9|29430.6|29318.6|29428.9|29316.9|10
1653191140000|2022-05-22 03:45:40|29429.2|29317.2|29428.3|29316.3|29429.5|29317.5|29428|29316|9
1653191150000|2022-05-22 03:45:50|29428.2|29316.2|29427.2|29315.2|29428.3|29316.3|29427.2|29315.2|4
1653191160000|2022-05-22 03:46:00|29428.3|29316.3|29428.3|29316.3|29429.4|29317.4|29428.1|29316.1|9
1653191170000|2022-05-22 03:46:10|29427.6|29315.6|29425.8|29313.8|29427.6|29315.6|29425.8|29313.8|4
1653191180000|2022-05-22 03:46:20|29425.6|29313.6|29419.9|29307.9|29425.9|29313.9|29419.8|29307.8|13
1653191190000|2022-05-22 03:46:30|29420|29308|29416.3|29304.3|29420|29308|29415.7|29303.7|10
1653191200000|2022-05-22 03:46:40|29416.5|29304.5|29416|29304|29416.5|29304.5|29415.9|29303.9|8
1653191210000|2022-05-22 03:46:50|29416.1|29304.1|29414.8|29302.8|29416.1|29304.1|29414.7|29302.7|5
1653191220000|2022-05-22 03:47:00|29415|29303|29409.9|29297.9|29415|29303|29409.9|29297.9|13
1653191230000|2022-05-22 03:47:10|29410.2|29298.2|29410.2|29298.2|29410.2|29298.2|29408.8|29296.8|4
1653191240000|2022-05-22 03:47:20|29410|29298|29410.6|29298.6|29410.6|29298.6|29410|29298|7
1653191250000|2022-05-22 03:47:30|29410.2|29298.2|29410.5|29298.5|29410.6|29298.6|29409.7|29297.7|9
1653191260000|2022-05-22 03:47:40|29410.4|29298.4|29405.4|29293.4|29410.4|29298.4|29405.4|29293.4|13
1653191270000|2022-05-22 03:47:50|29405.9|29293.9|29404.2|29292.2|29405.9|29293.9|29403.7|29291.7|10
1653191280000|2022-05-22 03:48:00|29404.1|29292.1|29404.2|29292.2|29404.2|29292.2|29403.7|29291.7|4
1653191290000|2022-05-22 03:48:10|29404.1|29292.1|29404.1|29292.1|29404.2|29292.2|29404.1|29292.1|11
1653191300000|2022-05-22 03:48:20|29403.9|29291.9|29403.8|29291.8|29403.9|29291.9|29403.7|29291.7|8
1653191320000|2022-05-22 03:48:40|29403.7|29291.7|29397.9|29285.9|29403.7|29291.7|29397.9|29285.9|18
1653191330000|2022-05-22 03:48:50|29398.6|29286.6|29405|29293|29405.9|29293.9|29398.4|29286.4|28
1653191340000|2022-05-22 03:49:00|29405.1|29293.1|29409|29297|29409.2|29297.2|29405.1|29293.1|28
1653191350000|2022-05-22 03:49:10|29409.1|29297.1|29393.1|29281.1|29409.1|29297.1|29393.1|29281.1|25
1653191360000|2022-05-22 03:49:20|29392.8|29280.8|29391.4|29279.4|29392.8|29280.8|29390.7|29278.7|22
1653191370000|2022-05-22 03:49:30|29391.2|29279.2|29388.6|29276.6|29391.4|29279.4|29385|29273|30
1653191380000|2022-05-22 03:49:40|29388.5|29276.5|29373|29261|29388.5|29276.5|29372.1|29260.1|31
1653191390000|2022-05-22 03:49:50|29373.1|29261.1|29374.1|29262.1|29374.1|29262.1|29372.6|29260.6|11
1653191400000|2022-05-22 03:50:00|29374.2|29262.2|29378.1|29266.1|29378.6|29266.6|29374|29262|21
1653191410000|2022-05-22 03:50:10|29377.9|29265.9|29376.4|29264.4|29378.1|29266.1|29375.5|29263.5|21
1653191420000|2022-05-22 03:50:20|29375.6|29263.6|29376.4|29264.4|29376.5|29264.5|29375.4|29263.4|21
1653191430000|2022-05-22 03:50:30|29376.5|29264.5|29376.2|29264.2|29377|29265|29375.5|29263.5|16
1653191440000|2022-05-22 03:50:40|29376.7|29264.7|29375.9|29263.9|29376.7|29264.7|29375.5|29263.5|18
1653191450000|2022-05-22 03:50:50|29376.4|29264.4|29372.8|29260.8|29376.4|29264.4|29372.7|29260.7|16
1653191460000|2022-05-22 03:51:00|29372.7|29260.7|29372.7|29260.7|29372.7|29260.7|29372.7|29260.7|1
1653191470000|2022-05-22 03:51:10|29370.1|29258.1|29368.8|29256.8|29370.2|29258.2|29368.7|29256.7|13
1653191480000|2022-05-22 03:51:20|29365.3|29253.3|29361.7|29249.7|29365.3|29253.3|29360.1|29248.1|21
1653191490000|2022-05-22 03:51:30|29362.1|29250.1|29363.1|29251.1|29366.6|29254.6|29361.9|29249.9|23
1653191500000|2022-05-22 03:51:40|29362.4|29250.4|29362.9|29250.9|29363.2|29251.2|29362.3|29250.3|11
1653191510000|2022-05-22 03:51:50|29363|29251|29362.8|29250.8|29366.4|29254.4|29362.8|29250.8|20
1653191520000|2022-05-22 03:52:00|29362.4|29250.4|29366.4|29254.4|29366.4|29254.4|29362.4|29250.4|7
1653191530000|2022-05-22 03:52:10|29366.3|29254.3|29368.9|29256.9|29369|29257|29366.3|29254.3|17
1653191540000|2022-05-22 03:52:20|29369|29257|29364.6|29252.6|29369|29257|29364.5|29252.5|19
1653191550000|2022-05-22 03:52:30|29364.8|29252.8|29364.3|29252.3|29365.1|29253.1|29364.2|29252.2|10
1653191560000|2022-05-22 03:52:40|29364.6|29252.6|29365|29253|29365|29253|29364.4|29252.4|6
1653191570000|2022-05-22 03:52:50|29364.8|29252.8|29365.9|29253.9|29367.9|29255.9|29364.8|29252.8|24
1653191580000|2022-05-22 03:53:00|29365.7|29253.7|29369.7|29257.7|29369.7|29257.7|29365.7|29253.7|18
1653191590000|2022-05-22 03:53:10|29369.9|29257.9|29370.8|29258.8|29372|29260|29369.8|29257.8|20
1653191600000|2022-05-22 03:53:20|29370.1|29258.1|29367.9|29255.9|29370.8|29258.8|29367.9|29255.9|8
1653191610000|2022-05-22 03:53:30|29367.8|29255.8|29367.6|29255.6|29367.9|29255.9|29367.6|29255.6|8
1653191620000|2022-05-22 03:53:40|29367.3|29255.3|29365.8|29253.8|29367.4|29255.4|29365.8|29253.8|11
1653191630000|2022-05-22 03:53:50|29365.7|29253.7|29365.4|29253.4|29365.7|29253.7|29365.3|29253.3|11
1653191640000|2022-05-22 03:54:00|29365.5|29253.5|29373.2|29261.2|29373.2|29261.2|29365.5|29253.5|24
1653191650000|2022-05-22 03:54:10|29373.3|29261.3|29373.2|29261.2|29373.6|29261.6|29372.9|29260.9|20
1653191660000|2022-05-22 03:54:20|29373.3|29261.3|29373.1|29261.1|29373.6|29261.6|29372|29260|18
1653191670000|2022-05-22 03:54:30|29373.2|29261.2|29375|29263|29375.5|29263.5|29373.1|29261.1|25
1653191680000|2022-05-22 03:54:40|29375.1|29263.1|29377.2|29265.2|29377.3|29265.3|29375.1|29263.1|20
1653191690000|2022-05-22 03:54:50|29377.3|29265.3|29377.6|29265.6|29377.7|29265.7|29376.3|29264.3|19
1653191700000|2022-05-22 03:55:00|29378.6|29266.6|29381.1|29269.1|29381.4|29269.4|29378.6|29266.6|17
1653191710000|2022-05-22 03:55:10|29381.2|29269.2|29381.6|29269.6|29381.6|29269.6|29380.9|29268.9|13
1653191720000|2022-05-22 03:55:20|29381.9|29269.9|29389.9|29277.9|29389.9|29277.9|29381.4|29269.4|25
1653191730000|2022-05-22 03:55:30|29389.7|29277.7|29387.3|29275.3|29391.1|29279.1|29387|29275|26
1653191740000|2022-05-22 03:55:40|29387.2|29275.2|29388|29276|29388|29276|29387.1|29275.1|14
1653191750000|2022-05-22 03:55:50|29387.6|29275.6|29387.3|29275.3|29388.1|29276.1|29387.3|29275.3|4
1653191760000|2022-05-22 03:56:00|29388|29276|29390.4|29278.4|29390.4|29278.4|29387.9|29275.9|18
1653191770000|2022-05-22 03:56:10|29392.4|29280.4|29392.5|29280.5|29395.6|29283.6|29392.4|29280.4|18
1653191780000|2022-05-22 03:56:20|29392.4|29280.4|29395.1|29283.1|29395.4|29283.4|29392.2|29280.2|16
1653191790000|2022-05-22 03:56:30|29395|29283|29396.9|29284.9|29397.6|29285.6|29395|29283|19
1653191800000|2022-05-22 03:56:40|29397.1|29285.1|29396.6|29284.6|29397.5|29285.5|29396.5|29284.5|19
1653191810000|2022-05-22 03:56:50|29396.7|29284.7|29397.1|29285.1|29397.2|29285.2|29396.6|29284.6|11
1653191820000|2022-05-22 03:57:00|29397.2|29285.2|29397|29285|29397.4|29285.4|29397|29285|12
1653191830000|2022-05-22 03:57:10|29397.1|29285.1|29397.3|29285.3|29397.4|29285.4|29396.9|29284.9|10
1653191840000|2022-05-22 03:57:20|29397.4|29285.4|29397|29285|29397.4|29285.4|29397|29285|3
1653191850000|2022-05-22 03:57:30|29397.3|29285.3|29397.2|29285.2|29397.3|29285.3|29397.2|29285.2|4
1653191860000|2022-05-22 03:57:40|29397.3|29285.3|29397.2|29285.2|29397.3|29285.3|29397.2|29285.2|2
1653191870000|2022-05-22 03:57:50|29397|29285|29395|29283|29397.1|29285.1|29394.9|29282.9|16
1653191880000|2022-05-22 03:58:00|29395.1|29283.1|29391.6|29279.6|29395.3|29283.3|29389.6|29277.6|14
1653191890000|2022-05-22 03:58:10|29390.7|29278.7|29381.3|29269.3|29390.7|29278.7|29379.4|29267.4|13
1653191900000|2022-05-22 03:58:20|29381.4|29269.4|29382.1|29270.1|29382.1|29270.1|29379.4|29267.4|5
1653191910000|2022-05-22 03:58:30|29382.4|29270.4|29392.3|29280.3|29392.5|29280.5|29382.4|29270.4|16
1653191920000|2022-05-22 03:58:40|29392.4|29280.4|29397.3|29285.3|29397.4|29285.4|29392.2|29280.2|26
1653191930000|2022-05-22 03:58:50|29397.1|29285.1|29397.6|29285.6|29397.6|29285.6|29396.4|29284.4|11
1653191940000|2022-05-22 03:59:00|29395.7|29283.7|29392.1|29280.1|29396.3|29284.3|29392.1|29280.1|19
1653191950000|2022-05-22 03:59:10|29392.3|29280.3|29388.3|29276.3|29392.6|29280.6|29388.3|29276.3|26
1653191960000|2022-05-22 03:59:20|29387.1|29275.1|29385.8|29273.8|29387.1|29275.1|29385.4|29273.4|16
1653191970000|2022-05-22 03:59:30|29386|29274|29385.8|29273.8|29386|29274|29385.5|29273.5|15
1653191980000|2022-05-22 03:59:40|29385.9|29273.9|29386|29274|29386|29274|29385.6|29273.6|8
1653191990000|2022-05-22 03:59:50|29385.6|29273.6|29385.5|29273.5|29386.6|29274.6|29385.5|29273.5|9
1653192000000|2022-05-22 04:00:00|29385.3|29273.3|29383.4|29271.4|29385.3|29273.3|29383.4|29271.4|22
1653192010000|2022-05-22 04:00:10|29383.5|29271.5|29383.4|29271.4|29383.6|29271.6|29382.9|29270.9|26
1653192020000|2022-05-22 04:00:20|29383.2|29271.2|29372.8|29260.8|29383.5|29271.5|29370|29258|25
1653192030000|2022-05-22 04:00:30|29373.8|29261.8|29378.3|29266.3|29378.8|29266.8|29373.8|29261.8|28
1653192040000|2022-05-22 04:00:40|29377.8|29265.8|29383.5|29271.5|29384.1|29272.1|29376.8|29264.8|23
1653192050000|2022-05-22 04:00:50|29383.8|29271.8|29380.3|29268.3|29383.8|29271.8|29380.3|29268.3|23
1653192060000|2022-05-22 04:01:00|29381|29269|29382.9|29270.9|29382.9|29270.9|29381|29269|18
1653192070000|2022-05-22 04:01:10|29382.6|29270.6|29366.2|29254.2|29383|29271|29366.2|29254.2|18
1653192080000|2022-05-22 04:01:20|29366.1|29254.1|29366.2|29254.2|29366.2|29254.2|29366.1|29254.1|2
1653192090000|2022-05-22 04:01:30|29367.4|29255.4|29372.1|29260.1|29373.1|29261.1|29367.4|29255.4|16
1653192100000|2022-05-22 04:01:40|29372.2|29260.2|29372|29260|29373|29261|29371.6|29259.6|18
1653192110000|2022-05-22 04:01:50|29372.1|29260.1|29370.2|29258.2|29372.1|29260.1|29370.1|29258.1|24
1653192120000|2022-05-22 04:02:00|29370.5|29258.5|29373.7|29261.7|29373.7|29261.7|29369.9|29257.9|15
1653192130000|2022-05-22 04:02:10|29375.4|29263.4|29378.1|29266.1|29378.3|29266.3|29375.4|29263.4|16
1653192140000|2022-05-22 04:02:20|29378.3|29266.3|29377.9|29265.9|29378.8|29266.8|29377.5|29265.5|20
1653192150000|2022-05-22 04:02:30|29378|29266|29378.7|29266.7|29378.8|29266.8|29378|29266|13
1653192160000|2022-05-22 04:02:40|29378.8|29266.8|29376.6|29264.6|29378.8|29266.8|29375|29263|14
1653192170000|2022-05-22 04:02:50|29377.3|29265.3|29377.4|29265.4|29378.8|29266.8|29376.7|29264.7|25
1653192180000|2022-05-22 04:03:00|29378.4|29266.4|29379.1|29267.1|29379.3|29267.3|29377.7|29265.7|28
1653192190000|2022-05-22 04:03:10|29379.2|29267.2|29379.1|29267.1|29379.2|29267.2|29378.8|29266.8|8
1653192200000|2022-05-22 04:03:20|29378.8|29266.8|29377.4|29265.4|29379.1|29267.1|29377.4|29265.4|14
1653192210000|2022-05-22 04:03:30|29377.2|29265.2|29377|29265|29377.6|29265.6|29374.8|29262.8|13
1653192220000|2022-05-22 04:03:40|29377.2|29265.2|29376.8|29264.8|29377.4|29265.4|29376.8|29264.8|11
1653192230000|2022-05-22 04:03:50|29377.1|29265.1|29376.9|29264.9|29377.1|29265.1|29376.8|29264.8|12
1653192240000|2022-05-22 04:04:00|29377|29265|29377.2|29265.2|29377.3|29265.3|29376.9|29264.9|14
1653192250000|2022-05-22 04:04:10|29377.1|29265.1|29376.5|29264.5|29377.6|29265.6|29376.5|29264.5|5
1653192260000|2022-05-22 04:04:20|29376.4|29264.4|29376.4|29264.4|29376.9|29264.9|29376.4|29264.4|3
1653192280000|2022-05-22 04:04:40|29376.9|29264.9|29377.1|29265.1|29377.2|29265.2|29376.9|29264.9|13
1653192290000|2022-05-22 04:04:50|29377|29265|29376.9|29264.9|29377.1|29265.1|29376.7|29264.7|7
1653192300000|2022-05-22 04:05:00|29377|29265|29377.8|29265.8|29377.8|29265.8|29376.9|29264.9|10
1653192310000|2022-05-22 04:05:10|29377.7|29265.7|29377.8|29265.8|29377.8|29265.8|29377.7|29265.7|2
1653192320000|2022-05-22 04:05:20|29377.7|29265.7|29378.2|29266.2|29378.2|29266.2|29377.7|29265.7|6
1653192330000|2022-05-22 04:05:30|29376.4|29264.4|29378.6|29266.6|29378.6|29266.6|29376.3|29264.3|17
1653192340000|2022-05-22 04:05:40|29378.7|29266.7|29378.3|29266.3|29378.7|29266.7|29378.3|29266.3|9
1653192350000|2022-05-22 04:05:50|29378.7|29266.7|29378.5|29266.5|29378.7|29266.7|29378.4|29266.4|13
1653192360000|2022-05-22 04:06:00|29378.4|29266.4|29378|29266|29378.8|29266.8|29378|29266|11
1653192370000|2022-05-22 04:06:10|29378.2|29266.2|29378.1|29266.1|29378.4|29266.4|29378|29266|11
1653192380000|2022-05-22 04:06:20|29378.3|29266.3|29378.4|29266.4|29378.4|29266.4|29378.1|29266.1|13
1653192390000|2022-05-22 04:06:30|29378.3|29266.3|29378.1|29266.1|29378.4|29266.4|29378|29266|9
1653192400000|2022-05-22 04:06:40|29376.5|29264.5|29375.2|29263.2|29376.5|29264.5|29373.8|29261.8|12
1653192410000|2022-05-22 04:06:50|29375.7|29263.7|29376.8|29264.8|29376.8|29264.8|29375.7|29263.7|5
1653192420000|2022-05-22 04:07:00|29377.4|29265.4|29377.3|29265.3|29377.4|29265.4|29377.1|29265.1|6
1653192430000|2022-05-22 04:07:10|29377.6|29265.6|29377.2|29265.2|29377.6|29265.6|29377.1|29265.1|10
1653192440000|2022-05-22 04:07:20|29376.7|29264.7|29377.1|29265.1|29377.2|29265.2|29376.7|29264.7|5
1653192450000|2022-05-22 04:07:30|29376.9|29264.9|29376.9|29264.9|29377|29265|29376.7|29264.7|8
1653192460000|2022-05-22 04:07:40|29376.8|29264.8|29366.6|29254.6|29377|29265|29366.6|29254.6|16
1653192470000|2022-05-22 04:07:50|29366.7|29254.7|29366.9|29254.9|29367.4|29255.4|29366.6|29254.6|17
1653192480000|2022-05-22 04:08:00|29366.8|29254.8|29366|29254|29367.3|29255.3|29366|29254|14
1653192490000|2022-05-22 04:08:10|29365.9|29253.9|29366.2|29254.2|29366.4|29254.4|29365.9|29253.9|10
1653192500000|2022-05-22 04:08:20|29366.4|29254.4|29366.4|29254.4|29366.5|29254.5|29366.1|29254.1|10
1653192510000|2022-05-22 04:08:30|29366.9|29254.9|29369.1|29257.1|29370.9|29258.9|29366.9|29254.9|27
1653192520000|2022-05-22 04:08:40|29369|29257|29366.6|29254.6|29369|29257|29366.2|29254.2|20
1653192530000|2022-05-22 04:08:50|29366.8|29254.8|29366.2|29254.2|29366.8|29254.8|29364.6|29252.6|19
1653192540000|2022-05-22 04:09:00|29366.6|29254.6|29366|29254|29367.8|29255.8|29366|29254|16
1653192550000|2022-05-22 04:09:10|29366.3|29254.3|29365.9|29253.9|29366.3|29254.3|29365.9|29253.9|9
1653192560000|2022-05-22 04:09:20|29366|29254|29365.6|29253.6|29366|29254|29365.6|29253.6|4
1653192570000|2022-05-22 04:09:30|29365.8|29253.8|29365.8|29253.8|29365.8|29253.8|29365.8|29253.8|1
1653192580000|2022-05-22 04:09:40|29363.9|29251.9|29362.8|29250.8|29363.9|29251.9|29362.8|29250.8|5
1653192590000|2022-05-22 04:09:50|29362.7|29250.7|29362.8|29250.8|29362.8|29250.8|29362.7|29250.7|2
1653192600000|2022-05-22 04:10:00|29362|29250|29362.9|29250.9|29362.9|29250.9|29362|29250|3
1653192610000|2022-05-22 04:10:10|29362.5|29250.5|29363.4|29251.4|29363.4|29251.4|29362|29250|8
1653192620000|2022-05-22 04:10:20|29363.6|29251.6|29363.1|29251.1|29363.6|29251.6|29363.1|29251.1|5
1653192630000|2022-05-22 04:10:30|29362.9|29250.9|29362.9|29250.9|29362.9|29250.9|29362.9|29250.9|1
1653192640000|2022-05-22 04:10:40|29363|29251|29363.9|29251.9|29364|29252|29363|29251|12
1653192650000|2022-05-22 04:10:50|29364|29252|29364.4|29252.4|29364.5|29252.5|29363.2|29251.2|11
1653192660000|2022-05-22 04:11:00|29364.1|29252.1|29375.2|29263.2|29375.5|29263.5|29363.7|29251.7|27
1653192670000|2022-05-22 04:11:10|29375.4|29263.4|29376.8|29264.8|29376.8|29264.8|29375.4|29263.4|25
1653192680000|2022-05-22 04:11:20|29376.2|29264.2|29373|29261|29376.5|29264.5|29372|29260|19
1653192690000|2022-05-22 04:11:30|29372.6|29260.6|29372.8|29260.8|29373.7|29261.7|29372.3|29260.3|13
1653192710000|2022-05-22 04:11:50|29372.7|29260.7|29371.6|29259.6|29373|29261|29371.6|29259.6|15
1653192720000|2022-05-22 04:12:00|29371.7|29259.7|29369.8|29257.8|29372.2|29260.2|29369.6|29257.6|13
1653192730000|2022-05-22 04:12:10|29370.2|29258.2|29369.5|29257.5|29370.6|29258.6|29369.4|29257.4|15
1653192740000|2022-05-22 04:12:20|29369.6|29257.6|29370.2|29258.2|29370.2|29258.2|29369.4|29257.4|11
1653192770000|2022-05-22 04:12:50|29369.9|29257.9|29370.3|29258.3|29370.3|29258.3|29369.9|29257.9|4
1653192780000|2022-05-22 04:13:00|29370.7|29258.7|29373.3|29261.3|29373.3|29261.3|29370.7|29258.7|7
1653192790000|2022-05-22 04:13:10|29373.4|29261.4|29373.5|29261.5|29373.8|29261.8|29373.3|29261.3|20
1653192800000|2022-05-22 04:13:20|29373.6|29261.6|29375.2|29263.2|29375.2|29263.2|29373.4|29261.4|19
1653192810000|2022-05-22 04:13:30|29375.3|29263.3|29375.1|29263.1|29375.4|29263.4|29375|29263|7
1653192820000|2022-05-22 04:13:40|29375.3|29263.3|29376.6|29264.6|29376.7|29264.7|29375.3|29263.3|6
1653192830000|2022-05-22 04:13:50|29376.7|29264.7|29376.5|29264.5|29376.7|29264.7|29376.5|29264.5|11
1653192840000|2022-05-22 04:14:00|29376.7|29264.7|29374.1|29262.1|29376.8|29264.8|29374.1|29262.1|14
1653192850000|2022-05-22 04:14:10|29374|29262|29373.7|29261.7|29374|29262|29373.7|29261.7|6
1653192860000|2022-05-22 04:14:20|29373.9|29261.9|29374.6|29262.6|29374.6|29262.6|29373.8|29261.8|12
1653192870000|2022-05-22 04:14:30|29374.7|29262.7|29374.5|29262.5|29375.2|29263.2|29374.2|29262.2|11
1653192880000|2022-05-22 04:14:40|29374.6|29262.6|29374.8|29262.8|29375.1|29263.1|29374.5|29262.5|14
1653192890000|2022-05-22 04:14:50|29374.7|29262.7|29373.3|29261.3|29374.7|29262.7|29373.2|29261.2|20
1653192900000|2022-05-22 04:15:00|29373.1|29261.1|29373.3|29261.3|29375.3|29263.3|29373.1|29261.1|16
1653192910000|2022-05-22 04:15:10|29376.1|29264.1|29374.8|29262.8|29376.4|29264.4|29374.4|29262.4|22
1653192920000|2022-05-22 04:15:20|29374.9|29262.9|29374.9|29262.9|29375|29263|29374.8|29262.8|10
1653192930000|2022-05-22 04:15:30|29375|29263|29375.7|29263.7|29375.9|29263.9|29374.9|29262.9|17
1653192940000|2022-05-22 04:15:40|29375.8|29263.8|29374.5|29262.5|29375.8|29263.8|29374.3|29262.3|16
1653192950000|2022-05-22 04:15:50|29374.6|29262.6|29374.7|29262.7|29376|29264|29374.4|29262.4|14
1653192960000|2022-05-22 04:16:00|29374.9|29262.9|29377.5|29265.5|29377.5|29265.5|29374.9|29262.9|10
1653192970000|2022-05-22 04:16:10|29377.4|29265.4|29376.9|29264.9|29377.4|29265.4|29376.9|29264.9|10
1653192980000|2022-05-22 04:16:20|29376.8|29264.8|29377.3|29265.3|29377.3|29265.3|29376.7|29264.7|10
1653192990000|2022-05-22 04:16:30|29377.2|29265.2|29374.2|29262.2|29377.2|29265.2|29374.2|29262.2|11
1653193000000|2022-05-22 04:16:40|29374.3|29262.3|29373.7|29261.7|29374.7|29262.7|29373.7|29261.7|14
1653193010000|2022-05-22 04:16:50|29374|29262|29372.8|29260.8|29374.3|29262.3|29372.8|29260.8|15
1653193020000|2022-05-22 04:17:00|29372.9|29260.9|29371.6|29259.6|29373|29261|29371.5|29259.5|11
1653193030000|2022-05-22 04:17:10|29371.2|29259.2|29370.8|29258.8|29371.5|29259.5|29370.8|29258.8|11
1653193040000|2022-05-22 04:17:20|29370.9|29258.9|29370.8|29258.8|29370.9|29258.9|29370.8|29258.8|14
1653193050000|2022-05-22 04:17:30|29369.6|29257.6|29369.7|29257.7|29369.7|29257.7|29369.6|29257.6|2
1653193060000|2022-05-22 04:17:40|29367.8|29255.8|29362|29250|29367.8|29255.8|29361.7|29249.7|14
1653193070000|2022-05-22 04:17:50|29361.5|29249.5|29357.7|29245.7|29362.7|29250.7|29356.5|29244.5|16
1653193080000|2022-05-22 04:18:00|29358.4|29246.4|29357.4|29245.4|29358.4|29246.4|29357.4|29245.4|17
1653193090000|2022-05-22 04:18:10|29357.5|29245.5|29340.1|29228.1|29357.5|29245.5|29338.8|29226.8|25
1653193100000|2022-05-22 04:18:20|29338.6|29226.6|29284.7|29172.7|29338.6|29226.6|29284.7|29172.7|39
1653193110000|2022-05-22 04:18:30|29283.4|29171.4|29293.4|29181.4|29293.4|29181.4|29278.4|29166.4|36
1653193120000|2022-05-22 04:18:40|29293.8|29181.8|29288.4|29176.4|29294.5|29182.5|29288.4|29176.4|27
1653193130000|2022-05-22 04:18:50|29288.5|29176.5|29285.7|29173.7|29288.6|29176.6|29279.7|29167.7|34
1653193140000|2022-05-22 04:19:00|29288.7|29176.7|29313.2|29201.2|29314|29202|29288.7|29176.7|35
1653193150000|2022-05-22 04:19:10|29312.6|29200.6|29304.2|29192.2|29312.6|29200.6|29304|29192|34
1653193160000|2022-05-22 04:19:20|29302.2|29190.2|29302.4|29190.4|29303.2|29191.2|29301.9|29189.9|22
1653193170000|2022-05-22 04:19:30|29301.7|29189.7|29306.7|29194.7|29306.7|29194.7|29301.7|29189.7|30
1653193180000|2022-05-22 04:19:40|29305.8|29193.8|29305|29193|29306.1|29194.1|29304.3|29192.3|21
1653193190000|2022-05-22 04:19:50|29304.9|29192.9|29304.5|29192.5|29305.4|29193.4|29304|29192|18
1653193200000|2022-05-22 04:20:00|29304.2|29192.2|29310.4|29198.4|29312.1|29200.1|29304.2|29192.2|14
1653193210000|2022-05-22 04:20:10|29310.2|29198.2|29312.4|29200.4|29312.4|29200.4|29310.2|29198.2|12
1653193220000|2022-05-22 04:20:20|29312.5|29200.5|29319.8|29207.8|29319.8|29207.8|29312.5|29200.5|25
1653193230000|2022-05-22 04:20:30|29319|29207|29316.1|29204.1|29319.8|29207.8|29313.6|29201.6|26
1653193240000|2022-05-22 04:20:40|29316.6|29204.6|29314.5|29202.5|29316.6|29204.6|29314.1|29202.1|21
1653193250000|2022-05-22 04:20:50|29314.9|29202.9|29310.3|29198.3|29315|29203|29310.2|29198.2|22
1653193260000|2022-05-22 04:21:00|29311.5|29199.5|29317.6|29205.6|29317.6|29205.6|29310.2|29198.2|22
1653193270000|2022-05-22 04:21:10|29318.1|29206.1|29315.5|29203.5|29318.1|29206.1|29315.3|29203.3|23
1653193280000|2022-05-22 04:21:20|29316|29204|29312.3|29200.3|29316|29204|29312.1|29200.1|24
1653193290000|2022-05-22 04:21:30|29312.4|29200.4|29317.4|29205.4|29317.6|29205.6|29312.4|29200.4|26
1653193300000|2022-05-22 04:21:40|29316.8|29204.8|29313.3|29201.3|29316.8|29204.8|29312.3|29200.3|25
1653193310000|2022-05-22 04:21:50|29313.4|29201.4|29312.8|29200.8|29313.5|29201.5|29312.8|29200.8|5
1653193320000|2022-05-22 04:22:00|29313.2|29201.2|29319.8|29207.8|29320.2|29208.2|29313.2|29201.2|22
1653193330000|2022-05-22 04:22:10|29320|29208|29333.2|29221.2|29333.3|29221.3|29320|29208|28
1653193340000|2022-05-22 04:22:20|29331.7|29219.7|29334.7|29222.7|29334.9|29222.9|29331.4|29219.4|29
1653193350000|2022-05-22 04:22:30|29334.8|29222.8|29341.6|29229.6|29342.3|29230.3|29334.8|29222.8|28
1653193360000|2022-05-22 04:22:40|29342.4|29230.4|29351.7|29239.7|29353.1|29241.1|29342.4|29230.4|24
1653193370000|2022-05-22 04:22:50|29351.6|29239.6|29355|29243|29355|29243|29351.5|29239.5|17
1653193380000|2022-05-22 04:23:00|29356.2|29244.2|29355.1|29243.1|29356.8|29244.8|29353.7|29241.7|27
1653193390000|2022-05-22 04:23:10|29355.6|29243.6|29355.6|29243.6|29357.5|29245.5|29355|29243|25
1653193400000|2022-05-22 04:23:20|29355.7|29243.7|29347.8|29235.8|29355.7|29243.7|29347.8|29235.8|21
1653193410000|2022-05-22 04:23:30|29344.6|29232.6|29343.4|29231.4|29344.6|29232.6|29342.8|29230.8|24
1653193420000|2022-05-22 04:23:40|29345|29233|29343.6|29231.6|29345|29233|29343.6|29231.6|15
1653193430000|2022-05-22 04:23:50|29344|29232|29340.8|29228.8|29344|29232|29340.4|29228.4|19
1653193440000|2022-05-22 04:24:00|29340.9|29228.9|29340.6|29228.6|29341|29229|29339.6|29227.6|13
1653193450000|2022-05-22 04:24:10|29340.4|29228.4|29339.6|29227.6|29340.4|29228.4|29339.3|29227.3|14
1653193460000|2022-05-22 04:24:20|29339.7|29227.7|29339.7|29227.7|29340.1|29228.1|29339.1|29227.1|19
1653193470000|2022-05-22 04:24:30|29339.5|29227.5|29336.6|29224.6|29339.5|29227.5|29336.6|29224.6|19
1653193480000|2022-05-22 04:24:40|29335.6|29223.6|29334.6|29222.6|29335.8|29223.8|29334.4|29222.4|24
1653193490000|2022-05-22 04:24:50|29334.7|29222.7|29335.1|29223.1|29335.7|29223.7|29334.5|29222.5|15
1653193500000|2022-05-22 04:25:00|29335.6|29223.6|29354.1|29242.1|29354.3|29242.3|29335.6|29223.6|25
1653193510000|2022-05-22 04:25:10|29354.5|29242.5|29349.3|29237.3|29354.5|29242.5|29347.3|29235.3|17
1653193520000|2022-05-22 04:25:20|29349.6|29237.6|29348.2|29236.2|29349.6|29237.6|29348.1|29236.1|15
1653193530000|2022-05-22 04:25:30|29348.1|29236.1|29353.5|29241.5|29353.6|29241.6|29347.9|29235.9|17
1653193540000|2022-05-22 04:25:40|29353.2|29241.2|29355.1|29243.1|29355.3|29243.3|29352.2|29240.2|27
1653193550000|2022-05-22 04:25:50|29355.2|29243.2|29355.4|29243.4|29355.5|29243.5|29354.7|29242.7|17
1653193560000|2022-05-22 04:26:00|29355|29243|29354.9|29242.9|29355.5|29243.5|29354.7|29242.7|23
1653193570000|2022-05-22 04:26:10|29351.1|29239.1|29344.7|29232.7|29351.1|29239.1|29342.5|29230.5|21
1653193580000|2022-05-22 04:26:20|29344.6|29232.6|29344.9|29232.9|29345|29233|29344.5|29232.5|12
1653193590000|2022-05-22 04:26:30|29345|29233|29344.6|29232.6|29345|29233|29344.5|29232.5|13
1653193600000|2022-05-22 04:26:40|29344.8|29232.8|29343.8|29231.8|29344.9|29232.9|29343.8|29231.8|14
1653193610000|2022-05-22 04:26:50|29341.8|29229.8|29340.9|29228.9|29341.8|29229.8|29340.9|29228.9|21
1653193620000|2022-05-22 04:27:00|29341|29229|29348|29236|29348.4|29236.4|29341|29229|17
1653193630000|2022-05-22 04:27:10|29347.7|29235.7|29348.6|29236.6|29350.6|29238.6|29347.7|29235.7|23
1653193640000|2022-05-22 04:27:20|29348.4|29236.4|29345.9|29233.9|29350.2|29238.2|29345.9|29233.9|20
1653193650000|2022-05-22 04:27:30|29346.5|29234.5|29351|29239|29351.1|29239.1|29344.9|29232.9|25
1653193660000|2022-05-22 04:27:40|29351.1|29239.1|29353|29241|29353.2|29241.2|29351.1|29239.1|22
1653193670000|2022-05-22 04:27:50|29352.9|29240.9|29352.4|29240.4|29353.1|29241.1|29352.3|29240.3|11
1653193680000|2022-05-22 04:28:00|29352.6|29240.6|29352.7|29240.7|29353.1|29241.1|29352.3|29240.3|13
1653193690000|2022-05-22 04:28:10|29352.6|29240.6|29347.3|29235.3|29352.6|29240.6|29347.1|29235.1|17
1653193700000|2022-05-22 04:28:20|29347.4|29235.4|29347.6|29235.6|29347.6|29235.6|29347.3|29235.3|4
1653193710000|2022-05-22 04:28:30|29347.8|29235.8|29349.4|29237.4|29350.1|29238.1|29347.8|29235.8|14
1653193720000|2022-05-22 04:28:40|29349.8|29237.8|29345.8|29233.8|29350.1|29238.1|29345.5|29233.5|18
1653193730000|2022-05-22 04:28:50|29346.3|29234.3|29334.2|29222.2|29346.3|29234.3|29334.2|29222.2|26
1653193740000|2022-05-22 04:29:00|29333.7|29221.7|29335.6|29223.6|29336.7|29224.7|29332.7|29220.7|22
1653193750000|2022-05-22 04:29:10|29335.3|29223.3|29338.1|29226.1|29338.1|29226.1|29335.2|29223.2|16
1653193760000|2022-05-22 04:29:20|29338.2|29226.2|29338.6|29226.6|29339.9|29227.9|29337.8|29225.8|21
1653193770000|2022-05-22 04:29:30|29338.1|29226.1|29338.8|29226.8|29339|29227|29337.5|29225.5|17
1653193780000|2022-05-22 04:29:40|29338.7|29226.7|29338.5|29226.5|29338.9|29226.9|29338|29226|12
1653193790000|2022-05-22 04:29:50|29338.1|29226.1|29341.2|29229.2|29341.2|29229.2|29338.1|29226.1|13
1653193800000|2022-05-22 04:30:00|29341.3|29229.3|29338.9|29226.9|29341.4|29229.4|29338.4|29226.4|19
1653193810000|2022-05-22 04:30:10|29338.3|29226.3|29337.6|29225.6|29338.6|29226.6|29337.6|29225.6|11
1653193820000|2022-05-22 04:30:20|29337.9|29225.9|29338.7|29226.7|29338.9|29226.9|29337.9|29225.9|8
1653193830000|2022-05-22 04:30:30|29338.9|29226.9|29338.8|29226.8|29339.3|29227.3|29338.7|29226.7|10
1653193840000|2022-05-22 04:30:40|29338.9|29226.9|29339.1|29227.1|29339.1|29227.1|29338.7|29226.7|9
1653193850000|2022-05-22 04:30:50|29338.9|29226.9|29328.9|29216.9|29338.9|29226.9|29328.5|29216.5|27
1653193860000|2022-05-22 04:31:00|29329|29217|29317|29205|29329.1|29217.1|29316.4|29204.4|31
1653193870000|2022-05-22 04:31:10|29317.3|29205.3|29318.8|29206.8|29318.8|29206.8|29317|29205|19
1653193880000|2022-05-22 04:31:20|29319.4|29207.4|29320|29208|29320.5|29208.5|29319.3|29207.3|24
1653193890000|2022-05-22 04:31:30|29320.2|29208.2|29319.5|29207.5|29320.2|29208.2|29319.4|29207.4|7
1653193900000|2022-05-22 04:31:40|29321.1|29209.1|29322.6|29210.6|29324.6|29212.6|29321.1|29209.1|17
1653193910000|2022-05-22 04:31:50|29323.3|29211.3|29326.8|29214.8|29326.9|29214.9|29323.3|29211.3|26
1653193920000|2022-05-22 04:32:00|29326.7|29214.7|29326.6|29214.6|29326.8|29214.8|29325.6|29213.6|23
1653193930000|2022-05-22 04:32:10|29326.5|29214.5|29329.1|29217.1|29329.1|29217.1|29326.5|29214.5|20
1653193940000|2022-05-22 04:32:20|29326.7|29214.7|29327.8|29215.8|29327.8|29215.8|29326.5|29214.5|17
1653193950000|2022-05-22 04:32:30|29327.6|29215.6|29328.2|29216.2|29329.9|29217.9|29327.3|29215.3|27
1653193960000|2022-05-22 04:32:40|29328.5|29216.5|29329.3|29217.3|29329.5|29217.5|29328.2|29216.2|18
1653193970000|2022-05-22 04:32:50|29329.5|29217.5|29328.6|29216.6|29330.2|29218.2|29328.5|29216.5|27
1653193980000|2022-05-22 04:33:00|29328.7|29216.7|29334|29222|29335.3|29223.3|29328.5|29216.5|27
1653193990000|2022-05-22 04:33:10|29334.1|29222.1|29334.3|29222.3|29334.8|29222.8|29334.1|29222.1|20
1653194000000|2022-05-22 04:33:20|29334|29222|29333.8|29221.8|29334.7|29222.7|29333.8|29221.8|14
1653194010000|2022-05-22 04:33:30|29333.7|29221.7|29333.3|29221.3|29333.9|29221.9|29333.1|29221.1|17
1653194020000|2022-05-22 04:33:40|29333.2|29221.2|29333.8|29221.8|29333.8|29221.8|29333.2|29221.2|16
1653194030000|2022-05-22 04:33:50|29334.2|29222.2|29341|29229|29341|29229|29334|29222|23
1653194040000|2022-05-22 04:34:00|29341.2|29229.2|29342.2|29230.2|29342.2|29230.2|29341|29229|20
1653194050000|2022-05-22 04:34:10|29342.3|29230.3|29342|29230|29342.6|29230.6|29342|29230|11
1653194060000|2022-05-22 04:34:20|29342.1|29230.1|29341.8|29229.8|29342.3|29230.3|29341.6|29229.6|11
1653194070000|2022-05-22 04:34:30|29341.7|29229.7|29342|29230|29342|29230|29341.7|29229.7|8
1653194080000|2022-05-22 04:34:40|29341.9|29229.9|29344.3|29232.3|29344.4|29232.4|29341.9|29229.9|17
1653194090000|2022-05-22 04:34:50|29344.6|29232.6|29352|29240|29352|29240|29344.6|29232.6|9
1653194100000|2022-05-22 04:35:00|29351.9|29239.9|29353.5|29241.5|29353.9|29241.9|29351.9|29239.9|17
1653194110000|2022-05-22 04:35:10|29353.8|29241.8|29358.5|29246.5|29358.5|29246.5|29353.6|29241.6|18
1653194120000|2022-05-22 04:35:20|29357.8|29245.8|29345.7|29233.7|29359.4|29247.4|29345.7|29233.7|27
1653194130000|2022-05-22 04:35:30|29345.8|29233.8|29345.6|29233.6|29350.4|29238.4|29345.2|29233.2|23
1653194140000|2022-05-22 04:35:40|29345.5|29233.5|29342.5|29230.5|29345.5|29233.5|29342.2|29230.2|17
1653194150000|2022-05-22 04:35:50|29342.2|29230.2|29341.4|29229.4|29343.2|29231.2|29341.4|29229.4|18
1653194160000|2022-05-22 04:36:00|29341.7|29229.7|29339.4|29227.4|29341.7|29229.7|29339.3|29227.3|27
1653194170000|2022-05-22 04:36:10|29339.3|29227.3|29339.7|29227.7|29340.4|29228.4|29339.3|29227.3|25
1653194180000|2022-05-22 04:36:20|29339.8|29227.8|29342.7|29230.7|29343.2|29231.2|29339.7|29227.7|22
1653194190000|2022-05-22 04:36:30|29342.9|29230.9|29346|29234|29346.5|29234.5|29342.8|29230.8|15
1653194200000|2022-05-22 04:36:40|29345.6|29233.6|29345.1|29233.1|29346.8|29234.8|29344.9|29232.9|28
1653194210000|2022-05-22 04:36:50|29345.4|29233.4|29347|29235|29347|29235|29345|29233|22
1653194220000|2022-05-22 04:37:00|29348.2|29236.2|29351.5|29239.5|29351.6|29239.6|29347.7|29235.7|22
1653194230000|2022-05-22 04:37:10|29351.4|29239.4|29344|29232|29351.6|29239.6|29343.2|29231.2|28
1653194240000|2022-05-22 04:37:20|29343.9|29231.9|29343.7|29231.7|29345.2|29233.2|29343.7|29231.7|15
1653194250000|2022-05-22 04:37:30|29343.9|29231.9|29344|29232|29344.9|29232.9|29343.8|29231.8|20
1653194260000|2022-05-22 04:37:40|29344.1|29232.1|29343.4|29231.4|29344.1|29232.1|29343.4|29231.4|16
1653194270000|2022-05-22 04:37:50|29343.5|29231.5|29344.1|29232.1|29344.5|29232.5|29343.5|29231.5|18
1653194280000|2022-05-22 04:38:00|29343.4|29231.4|29338.4|29226.4|29343.4|29231.4|29337.6|29225.6|17
1653194290000|2022-05-22 04:38:10|29338.5|29226.5|29338.2|29226.2|29338.8|29226.8|29338.2|29226.2|10
1653194300000|2022-05-22 04:38:20|29338.3|29226.3|29338.4|29226.4|29338.4|29226.4|29338.2|29226.2|4
1653194310000|2022-05-22 04:38:30|29338.6|29226.6|29338.5|29226.5|29339|29227|29338.4|29226.4|5
1653194320000|2022-05-22 04:38:40|29338.4|29226.4|29338.2|29226.2|29338.6|29226.6|29338.1|29226.1|11
1653194330000|2022-05-22 04:38:50|29338.1|29226.1|29335.4|29223.4|29338.1|29226.1|29335.2|29223.2|12
1653194340000|2022-05-22 04:39:00|29335.3|29223.3|29335.5|29223.5|29335.6|29223.6|29335.1|29223.1|15
1653194350000|2022-05-22 04:39:10|29335.2|29223.2|29335.3|29223.3|29335.5|29223.5|29334.8|29222.8|10
1653194360000|2022-05-22 04:39:20|29334.8|29222.8|29335.2|29223.2|29335.5|29223.5|29334.8|29222.8|23
1653194370000|2022-05-22 04:39:30|29335.5|29223.5|29334.8|29222.8|29335.5|29223.5|29334.8|29222.8|20
1653194380000|2022-05-22 04:39:40|29335.3|29223.3|29335|29223|29335.7|29223.7|29334.8|29222.8|21
1653194390000|2022-05-22 04:39:50|29335.4|29223.4|29334.9|29222.9|29335.4|29223.4|29334.6|29222.6|21
1653194400000|2022-05-22 04:40:00|29334.7|29222.7|29334.1|29222.1|29335|29223|29334.1|29222.1|22
1653194410000|2022-05-22 04:40:10|29334|29222|29334.7|29222.7|29334.7|29222.7|29334|29222|8
1653194420000|2022-05-22 04:40:20|29335|29223|29334.3|29222.3|29335|29223|29333.9|29221.9|8
1653194430000|2022-05-22 04:40:30|29334.4|29222.4|29339.3|29227.3|29339.6|29227.6|29334.3|29222.3|25
1653194440000|2022-05-22 04:40:40|29339.4|29227.4|29336.9|29224.9|29339.4|29227.4|29335.7|29223.7|16
1653194450000|2022-05-22 04:40:50|29336.8|29224.8|29337.9|29225.9|29338.9|29226.9|29336.8|29224.8|18
1653194460000|2022-05-22 04:41:00|29337.8|29225.8|29342|29230|29342|29230|29337.8|29225.8|18
1653194470000|2022-05-22 04:41:10|29341.9|29229.9|29341.8|29229.8|29342|29230|29341.6|29229.6|13
1653194480000|2022-05-22 04:41:20|29341.7|29229.7|29341.6|29229.6|29342.1|29230.1|29341.1|29229.1|21
1653194490000|2022-05-22 04:41:30|29341.5|29229.5|29341.8|29229.8|29342.2|29230.2|29341.4|29229.4|17
1653194500000|2022-05-22 04:41:40|29341.6|29229.6|29341.9|29229.9|29341.9|29229.9|29341.2|29229.2|17
1653194510000|2022-05-22 04:41:50|29342.2|29230.2|29341.7|29229.7|29342.3|29230.3|29341.6|29229.6|13
1653194520000|2022-05-22 04:42:00|29341.6|29229.6|29339.4|29227.4|29341.8|29229.8|29339.2|29227.2|13
1653194530000|2022-05-22 04:42:10|29340|29228|29339.7|29227.7|29340|29228|29339.6|29227.6|3
1653194540000|2022-05-22 04:42:20|29339.9|29227.9|29342.1|29230.1|29342.2|29230.2|29339.9|29227.9|8
1653194560000|2022-05-22 04:42:40|29342.6|29230.6|29342.3|29230.3|29342.6|29230.6|29342.3|29230.3|4
1653194580000|2022-05-22 04:43:00|29337.8|29225.8|29338|29226|29338|29226|29337.8|29225.8|2
1653194590000|2022-05-22 04:43:10|29339.7|29227.7|29340|29228|29340.3|29228.3|29339.7|29227.7|4
1653194600000|2022-05-22 04:43:20|29339.8|29227.8|29340.6|29228.6|29340.6|29228.6|29339.7|29227.7|13
1653194610000|2022-05-22 04:43:30|29340.4|29228.4|29341.1|29229.1|29341.1|29229.1|29340.4|29228.4|8
1653194620000|2022-05-22 04:43:40|29341|29229|29340.6|29228.6|29341|29229|29340.3|29228.3|7
1653194630000|2022-05-22 04:43:50|29340.7|29228.7|29340.8|29228.8|29340.8|29228.8|29340.5|29228.5|11
1653194640000|2022-05-22 04:44:00|29340.6|29228.6|29339.5|29227.5|29340.8|29228.8|29337.8|29225.8|15
1653194650000|2022-05-22 04:44:10|29339|29227|29338.7|29226.7|29339.5|29227.5|29337.5|29225.5|15
1653194660000|2022-05-22 04:44:20|29337.9|29225.9|29337.4|29225.4|29337.9|29225.9|29337.4|29225.4|4
1653194670000|2022-05-22 04:44:30|29337.7|29225.7|29338.7|29226.7|29338.7|29226.7|29337.4|29225.4|7
1653194680000|2022-05-22 04:44:40|29338.6|29226.6|29338.6|29226.6|29338.7|29226.7|29338.6|29226.6|3
1653194690000|2022-05-22 04:44:50|29339|29227|29337.9|29225.9|29339|29227|29337.9|29225.9|9
1653194700000|2022-05-22 04:45:00|29338.6|29226.6|29335.7|29223.7|29338.6|29226.6|29335.7|29223.7|12
1653194710000|2022-05-22 04:45:10|29336.1|29224.1|29336.2|29224.2|29336.2|29224.2|29336.1|29224.1|2
1653194720000|2022-05-22 04:45:20|29336.6|29224.6|29337.3|29225.3|29337.3|29225.3|29336.6|29224.6|6
1653194730000|2022-05-22 04:45:30|29337.2|29225.2|29346.4|29234.4|29346.4|29234.4|29337.2|29225.2|22
1653194740000|2022-05-22 04:45:40|29346.5|29234.5|29348.2|29236.2|29350.6|29238.6|29346.4|29234.4|22
1653194750000|2022-05-22 04:45:50|29348.3|29236.3|29347.6|29235.6|29349.5|29237.5|29346.7|29234.7|23
1653194760000|2022-05-22 04:46:00|29347.7|29235.7|29351.2|29239.2|29351.8|29239.8|29347.7|29235.7|21
1653194770000|2022-05-22 04:46:10|29351.3|29239.3|29352.3|29240.3|29352.4|29240.4|29351.1|29239.1|15
1653194780000|2022-05-22 04:46:20|29352.1|29240.1|29353.6|29241.6|29354.2|29242.2|29351.4|29239.4|18
1653194790000|2022-05-22 04:46:30|29353.7|29241.7|29356.1|29244.1|29356.3|29244.3|29353.7|29241.7|13
1653194800000|2022-05-22 04:46:40|29356|29244|29355.9|29243.9|29356.4|29244.4|29352.3|29240.3|25
1653194810000|2022-05-22 04:46:50|29355.8|29243.8|29354.8|29242.8|29355.9|29243.9|29354.8|29242.8|10
1653194820000|2022-05-22 04:47:00|29354.6|29242.6|29350|29238|29354.6|29242.6|29349.1|29237.1|12
1653194830000|2022-05-22 04:47:10|29349.7|29237.7|29350.9|29238.9|29351.1|29239.1|29349.3|29237.3|11
1653194840000|2022-05-22 04:47:20|29352.8|29240.8|29355|29243|29355|29243|29352.8|29240.8|23
1653194850000|2022-05-22 04:47:30|29354.5|29242.5|29354.4|29242.4|29354.8|29242.8|29354.4|29242.4|5
1653194860000|2022-05-22 04:47:40|29354.8|29242.8|29355.9|29243.9|29357.3|29245.3|29354.5|29242.5|17
1653194870000|2022-05-22 04:47:50|29356|29244|29355.9|29243.9|29356.5|29244.5|29355.6|29243.6|19
1653194880000|2022-05-22 04:48:00|29356.1|29244.1|29356.3|29244.3|29356.5|29244.5|29355.7|29243.7|16
1653194890000|2022-05-22 04:48:10|29355.9|29243.9|29357.4|29245.4|29357.4|29245.4|29355.9|29243.9|18
1653194900000|2022-05-22 04:48:20|29357.5|29245.5|29357.1|29245.1|29357.5|29245.5|29357|29245|12
1653194910000|2022-05-22 04:48:30|29357.3|29245.3|29357.2|29245.2|29357.5|29245.5|29357.1|29245.1|7
1653194920000|2022-05-22 04:48:40|29357.1|29245.1|29356.6|29244.6|29357.3|29245.3|29355.9|29243.9|21
1653194930000|2022-05-22 04:48:50|29356.2|29244.2|29356.2|29244.2|29356.8|29244.8|29354.6|29242.6|21
1653194940000|2022-05-22 04:49:00|29356|29244|29356|29244|29356.4|29244.4|29354.3|29242.3|25
1653194950000|2022-05-22 04:49:10|29356.4|29244.4|29356.7|29244.7|29356.8|29244.8|29356|29244|16
1653194960000|2022-05-22 04:49:20|29356.8|29244.8|29356.6|29244.6|29356.9|29244.9|29356.3|29244.3|11
1653194970000|2022-05-22 04:49:30|29356.3|29244.3|29356.1|29244.1|29356.3|29244.3|29355.8|29243.8|7
1653194980000|2022-05-22 04:49:40|29356|29244|29355.4|29243.4|29356|29244|29355.4|29243.4|3
1653195000000|2022-05-22 04:50:00|29356|29244|29355.4|29243.4|29356|29244|29355.4|29243.4|4
1653195010000|2022-05-22 04:50:10|29355.7|29243.7|29355.7|29243.7|29356|29244|29355.4|29243.4|6
1653195020000|2022-05-22 04:50:20|29355.5|29243.5|29355.2|29243.2|29355.7|29243.7|29355.2|29243.2|14
1653195030000|2022-05-22 04:50:30|29355|29243|29353.7|29241.7|29355|29243|29353.7|29241.7|2
1653195040000|2022-05-22 04:50:40|29354.4|29242.4|29354.1|29242.1|29354.4|29242.4|29353.7|29241.7|5
1653195050000|2022-05-22 04:50:50|29353.7|29241.7|29354|29242|29354.4|29242.4|29353.7|29241.7|9
1653195060000|2022-05-22 04:51:00|29354.4|29242.4|29357.3|29245.3|29357.5|29245.5|29353.7|29241.7|6
1653195070000|2022-05-22 04:51:10|29357.1|29245.1|29357.1|29245.1|29357.3|29245.3|29357.1|29245.1|7
1653195080000|2022-05-22 04:51:20|29357.3|29245.3|29358.1|29246.1|29358.3|29246.3|29357.1|29245.1|12
1653195090000|2022-05-22 04:51:30|29358.2|29246.2|29358.1|29246.1|29358.2|29246.2|29358.1|29246.1|6
1653195100000|2022-05-22 04:51:40|29358.3|29246.3|29359.1|29247.1|29359.3|29247.3|29358.2|29246.2|13
1653195110000|2022-05-22 04:51:50|29358.9|29246.9|29359|29247|29359.2|29247.2|29358.7|29246.7|10
1653195120000|2022-05-22 04:52:00|29358.9|29246.9|29360.2|29248.2|29360.2|29248.2|29358.8|29246.8|18
1653195130000|2022-05-22 04:52:10|29360.6|29248.6|29358.3|29246.3|29360.6|29248.6|29358.3|29246.3|20
1653195150000|2022-05-22 04:52:30|29358.4|29246.4|29358.3|29246.3|29358.4|29246.4|29358.3|29246.3|2
1653195160000|2022-05-22 04:52:40|29358.4|29246.4|29358.3|29246.3|29358.4|29246.4|29358.3|29246.3|2
1653195170000|2022-05-22 04:52:50|29358.4|29246.4|29358.6|29246.6|29358.6|29246.6|29358.4|29246.4|5
1653195180000|2022-05-22 04:53:00|29358.4|29246.4|29358.4|29246.4|29358.4|29246.4|29358.4|29246.4|1
1653195190000|2022-05-22 04:53:10|29357.7|29245.7|29353.4|29241.4|29357.8|29245.8|29353.2|29241.2|9
1653195200000|2022-05-22 04:53:20|29353|29241|29352.7|29240.7|29353|29241|29352|29240|4
1653195210000|2022-05-22 04:53:30|29352|29240|29352|29240|29352.7|29240.7|29352|29240|5
1653195220000|2022-05-22 04:53:40|29352.5|29240.5|29351.7|29239.7|29352.6|29240.6|29351.7|29239.7|6
1653195230000|2022-05-22 04:53:50|29351.8|29239.8|29353.5|29241.5|29354.3|29242.3|29351.7|29239.7|13
1653195240000|2022-05-22 04:54:00|29353.6|29241.6|29353.7|29241.7|29353.7|29241.7|29353.5|29241.5|4
1653195250000|2022-05-22 04:54:10|29353.5|29241.5|29353.5|29241.5|29353.7|29241.7|29353.1|29241.1|9
1653195260000|2022-05-22 04:54:20|29353.7|29241.7|29353.5|29241.5|29353.7|29241.7|29353.5|29241.5|3
1653195270000|2022-05-22 04:54:30|29353.6|29241.6|29353.4|29241.4|29353.8|29241.8|29353.4|29241.4|15
1653195280000|2022-05-22 04:54:40|29353.6|29241.6|29352.1|29240.1|29353.6|29241.6|29352.1|29240.1|3
1653195290000|2022-05-22 04:54:50|29351.7|29239.7|29307.5|29195.5|29351.7|29239.7|29307.5|29195.5|26
1653195300000|2022-05-22 04:55:00|29303.5|29191.5|29303.6|29191.6|29304.2|29192.2|29298|29186|30
1653195310000|2022-05-22 04:55:10|29303.1|29191.1|29302|29190|29303.7|29191.7|29302|29190|26
1653195320000|2022-05-22 04:55:20|29302.5|29190.5|29300|29188|29302.5|29190.5|29299.7|29187.7|20
1653195330000|2022-05-22 04:55:30|29300.1|29188.1|29305.6|29193.6|29307|29195|29299.5|29187.5|21
1653195340000|2022-05-22 04:55:40|29305.8|29193.8|29309|29197|29310.7|29198.7|29301.7|29189.7|30
1653195350000|2022-05-22 04:55:50|29308.8|29196.8|29306.6|29194.6|29308.8|29196.8|29306.3|29194.3|21
1653195360000|2022-05-22 04:56:00|29307.1|29195.1|29311.9|29199.9|29312.9|29200.9|29306.6|29194.6|13
1653195370000|2022-05-22 04:56:10|29311.8|29199.8|29317.4|29205.4|29321.8|29209.8|29311.7|29199.7|24
1653195380000|2022-05-22 04:56:20|29317.5|29205.5|29319.3|29207.3|29321.1|29209.1|29317.1|29205.1|28
1653195390000|2022-05-22 04:56:30|29318.8|29206.8|29322.8|29210.8|29322.8|29210.8|29318.8|29206.8|25
1653195400000|2022-05-22 04:56:40|29322.7|29210.7|29319.1|29207.1|29322.7|29210.7|29318.1|29206.1|23
1653195410000|2022-05-22 04:56:50|29319.3|29207.3|29316.5|29204.5|29320.3|29208.3|29316.1|29204.1|29
1653195420000|2022-05-22 04:57:00|29316.4|29204.4|29318.2|29206.2|29318.5|29206.5|29316.2|29204.2|27
1653195430000|2022-05-22 04:57:10|29318.3|29206.3|29322.4|29210.4|29323.6|29211.6|29318.1|29206.1|35
1653195440000|2022-05-22 04:57:20|29322.7|29210.7|29321.4|29209.4|29323.9|29211.9|29321.4|29209.4|23
1653195450000|2022-05-22 04:57:30|29322.5|29210.5|29322.4|29210.4|29323|29211|29321.2|29209.2|23
1653195460000|2022-05-22 04:57:40|29322.2|29210.2|29311.5|29199.5|29322.3|29210.3|29311.5|29199.5|14
1653195470000|2022-05-22 04:57:50|29311.4|29199.4|29312|29200|29312.2|29200.2|29310.8|29198.8|13
1653195480000|2022-05-22 04:58:00|29311.8|29199.8|29311.9|29199.9|29312|29200|29311.2|29199.2|12
1653195490000|2022-05-22 04:58:10|29312.1|29200.1|29311.8|29199.8|29312.2|29200.2|29311.5|29199.5|18
1653195500000|2022-05-22 04:58:20|29312.1|29200.1|29311.8|29199.8|29312.2|29200.2|29311.6|29199.6|17
1653195510000|2022-05-22 04:58:30|29312|29200|29311.8|29199.8|29312|29200|29311.7|29199.7|4
1653195520000|2022-05-22 04:58:40|29312.1|29200.1|29315.4|29203.4|29315.9|29203.9|29312.1|29200.1|13
1653195530000|2022-05-22 04:58:50|29315.3|29203.3|29312.2|29200.2|29315.4|29203.4|29312.2|29200.2|13
1653195540000|2022-05-22 04:59:00|29312.1|29200.1|29312.5|29200.5|29313.5|29201.5|29312|29200|12
1653195550000|2022-05-22 04:59:10|29313|29201|29307.9|29195.9|29313|29201|29306.6|29194.6|15
1653195560000|2022-05-22 04:59:20|29308.1|29196.1|29309.1|29197.1|29309.1|29197.1|29307.7|29195.7|19
1653195570000|2022-05-22 04:59:30|29308.8|29196.8|29308.9|29196.9|29309.1|29197.1|29308.8|29196.8|6
1653195580000|2022-05-22 04:59:40|29308.8|29196.8|29308.9|29196.9|29308.9|29196.9|29308.8|29196.8|2
1653195590000|2022-05-22 04:59:50|29308.8|29196.8|29309.8|29197.8|29309.8|29197.8|29308.8|29196.8|22
1653195600000|2022-05-22 05:00:00|29310|29198|29309.3|29197.3|29310.2|29198.2|29309.3|29197.3|17
1653195610000|2022-05-22 05:00:10|29309.2|29197.2|29309.2|29197.2|29309.9|29197.9|29309.2|29197.2|18
1653195620000|2022-05-22 05:00:20|29309.5|29197.5|29312.1|29200.1|29312.1|29200.1|29308.7|29196.7|20
1653195630000|2022-05-22 05:00:30|29312|29200|29312|29200|29312.2|29200.2|29311.8|29199.8|7
1653195640000|2022-05-22 05:00:40|29312.1|29200.1|29314|29202|29314.5|29202.5|29312|29200|22
1653195650000|2022-05-22 05:00:50|29314.1|29202.1|29313.9|29201.9|29314.1|29202.1|29313.1|29201.1|20
1653195660000|2022-05-22 05:01:00|29313.7|29201.7|29313.6|29201.6|29314.3|29202.3|29312.9|29200.9|23
1653195670000|2022-05-22 05:01:10|29314.2|29202.2|29314.4|29202.4|29314.5|29202.5|29313.7|29201.7|24
1653195680000|2022-05-22 05:01:20|29314.6|29202.6|29314.5|29202.5|29314.7|29202.7|29313.9|29201.9|26
1653195690000|2022-05-22 05:01:30|29314.4|29202.4|29313.9|29201.9|29314.8|29202.8|29313.7|29201.7|25
1653195700000|2022-05-22 05:01:40|29314.1|29202.1|29313.2|29201.2|29314.5|29202.5|29313.1|29201.1|22
1653195710000|2022-05-22 05:01:50|29313.3|29201.3|29312.6|29200.6|29313.3|29201.3|29312.5|29200.5|23
1653195720000|2022-05-22 05:02:00|29312.8|29200.8|29313.4|29201.4|29313.4|29201.4|29312.7|29200.7|23
1653195730000|2022-05-22 05:02:10|29313.3|29201.3|29312.2|29200.2|29313.4|29201.4|29311.8|29199.8|20
1653195740000|2022-05-22 05:02:20|29311.9|29199.9|29312.1|29200.1|29313.2|29201.2|29311.7|29199.7|21
1653195750000|2022-05-22 05:02:30|29311.9|29199.9|29312.4|29200.4|29313.2|29201.2|29311.9|29199.9|24
1653195760000|2022-05-22 05:02:40|29312.5|29200.5|29313.8|29201.8|29314.5|29202.5|29312.4|29200.4|25
1653195770000|2022-05-22 05:02:50|29313.6|29201.6|29314.5|29202.5|29314.5|29202.5|29313.6|29201.6|7
1653195780000|2022-05-22 05:03:00|29314.8|29202.8|29316|29204|29316|29204|29314.8|29202.8|2
1653195790000|2022-05-22 05:03:10|29317.2|29205.2|29317.2|29205.2|29317.2|29205.2|29317.2|29205.2|1
1653195800000|2022-05-22 05:03:20|29317.4|29205.4|29317.4|29205.4|29317.4|29205.4|29317.4|29205.4|1
1653195820000|2022-05-22 05:03:40|29317.5|29205.5|29317.2|29205.2|29317.5|29205.5|29317.2|29205.2|4
1653195830000|2022-05-22 05:03:50|29316.9|29204.9|29316.5|29204.5|29316.9|29204.9|29316.3|29204.3|5
1653195840000|2022-05-22 05:04:00|29316|29204|29313.6|29201.6|29316|29204|29313.3|29201.3|7
1653195850000|2022-05-22 05:04:10|29314.9|29202.9|29329.3|29217.3|29329.6|29217.6|29314.9|29202.9|25
1653195860000|2022-05-22 05:04:20|29329.6|29217.6|29328.2|29216.2|29330.6|29218.6|29328.2|29216.2|29
1653195870000|2022-05-22 05:04:30|29328.6|29216.6|29328.9|29216.9|29329.4|29217.4|29328.5|29216.5|24
1653195880000|2022-05-22 05:04:40|29329|29217|29331.2|29219.2|29331.4|29219.4|29328.6|29216.6|29
1653195890000|2022-05-22 05:04:50|29331.3|29219.3|29329.9|29217.9|29333.5|29221.5|29328.7|29216.7|28
1653195900000|2022-05-22 05:05:00|29329.8|29217.8|29331.6|29219.6|29332.2|29220.2|29329.8|29217.8|26
1653195910000|2022-05-22 05:05:10|29331.4|29219.4|29332|29220|29332|29220|29331.4|29219.4|17
1653195920000|2022-05-22 05:05:20|29332.2|29220.2|29330.5|29218.5|29333.2|29221.2|29330.5|29218.5|17
1653195930000|2022-05-22 05:05:30|29330.4|29218.4|29331.4|29219.4|29331.4|29219.4|29330.2|29218.2|7
1653195940000|2022-05-22 05:05:40|29331.3|29219.3|29331.1|29219.1|29331.4|29219.4|29331|29219|11
1653195950000|2022-05-22 05:05:50|29331.3|29219.3|29330.8|29218.8|29331.3|29219.3|29328|29216|18
1653195960000|2022-05-22 05:06:00|29330.9|29218.9|29330.9|29218.9|29331.1|29219.1|29330.8|29218.8|13
1653195970000|2022-05-22 05:06:10|29331|29219|29332.1|29220.1|29332.2|29220.2|29331|29219|22
1653195980000|2022-05-22 05:06:20|29332.3|29220.3|29332.4|29220.4|29332.4|29220.4|29331.7|29219.7|17
1653195990000|2022-05-22 05:06:30|29333.7|29221.7|29343.6|29231.6|29343.8|29231.8|29333.7|29221.7|14
1653196000000|2022-05-22 05:06:40|29343.8|29231.8|29343.2|29231.2|29344.5|29232.5|29343.2|29231.2|12
1653196010000|2022-05-22 05:06:50|29343.7|29231.7|29344.5|29232.5|29344.5|29232.5|29342.7|29230.7|24
1653196020000|2022-05-22 05:07:00|29344.3|29232.3|29345.7|29233.7|29345.8|29233.8|29343.3|29231.3|19
1653196030000|2022-05-22 05:07:10|29345.8|29233.8|29346.3|29234.3|29346.7|29234.7|29345.5|29233.5|16
1653196040000|2022-05-22 05:07:20|29346.7|29234.7|29346|29234|29346.7|29234.7|29345.7|29233.7|18
1653196050000|2022-05-22 05:07:30|29345.8|29233.8|29345.8|29233.8|29346.4|29234.4|29345.7|29233.7|21
1653196060000|2022-05-22 05:07:40|29345.9|29233.9|29346.5|29234.5|29346.6|29234.6|29345.8|29233.8|14
1653196070000|2022-05-22 05:07:50|29346.6|29234.6|29346.7|29234.7|29346.7|29234.7|29346.6|29234.6|2
1653196080000|2022-05-22 05:08:00|29346.5|29234.5|29344.6|29232.6|29346.6|29234.6|29344.1|29232.1|9
1653196090000|2022-05-22 05:08:10|29344.7|29232.7|29344.3|29232.3|29344.8|29232.8|29343.7|29231.7|14
1653196100000|2022-05-22 05:08:20|29344.6|29232.6|29344.3|29232.3|29344.6|29232.6|29344.3|29232.3|2
1653196110000|2022-05-22 05:08:30|29343.7|29231.7|29343.9|29231.9|29344.7|29232.7|29343.7|29231.7|3
1653196120000|2022-05-22 05:08:40|29344.3|29232.3|29344.3|29232.3|29344.3|29232.3|29344|29232|3
1653196130000|2022-05-22 05:08:50|29345|29233|29345.2|29233.2|29345.3|29233.3|29344.7|29232.7|10
1653196140000|2022-05-22 05:09:00|29344.8|29232.8|29349.2|29237.2|29349.2|29237.2|29344.8|29232.8|22
1653196150000|2022-05-22 05:09:10|29349.5|29237.5|29349.3|29237.3|29349.5|29237.5|29349.3|29237.3|5
1653196160000|2022-05-22 05:09:20|29349.1|29237.1|29349.4|29237.4|29349.4|29237.4|29349.1|29237.1|9
1653196170000|2022-05-22 05:09:30|29349.2|29237.2|29349.7|29237.7|29349.7|29237.7|29349.2|29237.2|3
1653196180000|2022-05-22 05:09:40|29349.4|29237.4|29356.1|29244.1|29356.1|29244.1|29349.2|29237.2|16
1653196190000|2022-05-22 05:09:50|29356.2|29244.2|29356.3|29244.3|29356.6|29244.6|29354.8|29242.8|17
1653196200000|2022-05-22 05:10:00|29356.6|29244.6|29352.1|29240.1|29356.6|29244.6|29351.8|29239.8|19
1653196210000|2022-05-22 05:10:10|29352.2|29240.2|29353.9|29241.9|29354.4|29242.4|29352.2|29240.2|8
1653196220000|2022-05-22 05:10:20|29354.2|29242.2|29353.9|29241.9|29354.2|29242.2|29353.9|29241.9|2
1653196230000|2022-05-22 05:10:30|29353.8|29241.8|29354.1|29242.1|29354.4|29242.4|29353.8|29241.8|8
1653196240000|2022-05-22 05:10:40|29354|29242|29352.8|29240.8|29354.2|29242.2|29352.8|29240.8|7
1653196250000|2022-05-22 05:10:50|29351.9|29239.9|29351.4|29239.4|29352.3|29240.3|29350.8|29238.8|22
1653196260000|2022-05-22 05:11:00|29351.1|29239.1|29352.5|29240.5|29352.5|29240.5|29350.8|29238.8|15
1653196270000|2022-05-22 05:11:10|29352.4|29240.4|29352.6|29240.6|29352.7|29240.7|29352.4|29240.4|8
1653196280000|2022-05-22 05:11:20|29352.5|29240.5|29352.5|29240.5|29352.7|29240.7|29352.5|29240.5|6
1653196290000|2022-05-22 05:11:30|29352.4|29240.4|29351.9|29239.9|29352.9|29240.9|29351.7|29239.7|13
1653196300000|2022-05-22 05:11:40|29352.6|29240.6|29352.8|29240.8|29352.8|29240.8|29352.6|29240.6|9
1653196310000|2022-05-22 05:11:50|29352.9|29240.9|29352.8|29240.8|29353|29241|29352.5|29240.5|11
1653196320000|2022-05-22 05:12:00|29352.9|29240.9|29351.9|29239.9|29352.9|29240.9|29351.8|29239.8|18
1653196330000|2022-05-22 05:12:10|29352.2|29240.2|29355.1|29243.1|29355.4|29243.4|29352|29240|21
1653196340000|2022-05-22 05:12:20|29355.4|29243.4|29355.1|29243.1|29355.4|29243.4|29355.1|29243.1|8
1653196350000|2022-05-22 05:12:30|29355.4|29243.4|29361.8|29249.8|29361.8|29249.8|29355.4|29243.4|19
1653196360000|2022-05-22 05:12:40|29362|29250|29363.8|29251.8|29364.3|29252.3|29361.6|29249.6|16
1653196370000|2022-05-22 05:12:50|29364|29252|29366.5|29254.5|29366.6|29254.6|29363.3|29251.3|23
1653196380000|2022-05-22 05:13:00|29366.8|29254.8|29365.1|29253.1|29366.8|29254.8|29365.1|29253.1|20
1653196390000|2022-05-22 05:13:10|29365.5|29253.5|29359.8|29247.8|29365.6|29253.6|29359.4|29247.4|11
1653196400000|2022-05-22 05:13:20|29360.1|29248.1|29360.6|29248.6|29360.6|29248.6|29360|29248|14
1653196410000|2022-05-22 05:13:30|29360.3|29248.3|29361.4|29249.4|29361.9|29249.9|29360.3|29248.3|12
1653196420000|2022-05-22 05:13:40|29361.6|29249.6|29361.6|29249.6|29361.6|29249.6|29361.4|29249.4|5
1653196430000|2022-05-22 05:13:50|29361.8|29249.8|29361.8|29249.8|29361.8|29249.8|29361.4|29249.4|7
1653196450000|2022-05-22 05:14:10|29361.9|29249.9|29359.6|29247.6|29361.9|29249.9|29359.6|29247.6|13
1653196460000|2022-05-22 05:14:20|29359.8|29247.8|29353.5|29241.5|29359.8|29247.8|29353.5|29241.5|17
1653196470000|2022-05-22 05:14:30|29353.6|29241.6|29352.1|29240.1|29353.6|29241.6|29352|29240|7
1653196480000|2022-05-22 05:14:40|29352.4|29240.4|29352.2|29240.2|29352.4|29240.4|29352.2|29240.2|2
1653196490000|2022-05-22 05:14:50|29352.3|29240.3|29355.3|29243.3|29355.3|29243.3|29352.3|29240.3|7
1653196500000|2022-05-22 05:15:00|29355.4|29243.4|29355.9|29243.9|29356|29244|29355.1|29243.1|19
1653196510000|2022-05-22 05:15:10|29356|29244|29354.9|29242.9|29356.1|29244.1|29354.9|29242.9|20
1653196520000|2022-05-22 05:15:20|29355.2|29243.2|29355.2|29243.2|29355.4|29243.4|29354.9|29242.9|13
1653196530000|2022-05-22 05:15:30|29355.4|29243.4|29355.1|29243.1|29355.4|29243.4|29355|29243|7
1653196540000|2022-05-22 05:15:40|29354.8|29242.8|29352|29240|29354.8|29242.8|29351.9|29239.9|10
1653196550000|2022-05-22 05:15:50|29353.3|29241.3|29354.5|29242.5|29354.8|29242.8|29353.3|29241.3|18
1653196560000|2022-05-22 05:16:00|29354.6|29242.6|29354.5|29242.5|29354.8|29242.8|29354.4|29242.4|15
1653196570000|2022-05-22 05:16:10|29354.4|29242.4|29354.3|29242.3|29354.4|29242.4|29354|29242|8
1653196580000|2022-05-22 05:16:20|29354.5|29242.5|29354.1|29242.1|29354.5|29242.5|29354|29242|8
1653196590000|2022-05-22 05:16:30|29353.8|29241.8|29351.8|29239.8|29353.8|29241.8|29351.8|29239.8|12
1653196600000|2022-05-22 05:16:40|29351.9|29239.9|29351.8|29239.8|29351.9|29239.9|29351.8|29239.8|4
1653196610000|2022-05-22 05:16:50|29351.7|29239.7|29351.9|29239.9|29352|29240|29351.7|29239.7|7
1653196620000|2022-05-22 05:17:00|29354.1|29242.1|29364.1|29252.1|29364.2|29252.2|29354.1|29242.1|24
1653196630000|2022-05-22 05:17:10|29364|29252|29368.2|29256.2|29368.2|29256.2|29363.9|29251.9|15
1653196640000|2022-05-22 05:17:20|29368.4|29256.4|29367.1|29255.1|29368.7|29256.7|29367|29255|13
1653196650000|2022-05-22 05:17:30|29367.4|29255.4|29367.2|29255.2|29367.6|29255.6|29367|29255|8
1653196660000|2022-05-22 05:17:40|29367.7|29255.7|29368.9|29256.9|29369.2|29257.2|29367.4|29255.4|20
1653196670000|2022-05-22 05:17:50|29368.6|29256.6|29368.4|29256.4|29369.4|29257.4|29367.5|29255.5|25
1653196680000|2022-05-22 05:18:00|29368.9|29256.9|29371.2|29259.2|29371.3|29259.3|29368.3|29256.3|25
1653196690000|2022-05-22 05:18:10|29371.6|29259.6|29372.8|29260.8|29372.9|29260.9|29371.5|29259.5|12
1653196700000|2022-05-22 05:18:20|29372.7|29260.7|29382.6|29270.6|29383|29271|29372.7|29260.7|12
1653196710000|2022-05-22 05:18:30|29382.9|29270.9|29378.2|29266.2|29383|29271|29377.3|29265.3|23
1653196720000|2022-05-22 05:18:40|29378|29266|29368.5|29256.5|29378.4|29266.4|29368.4|29256.4|26
1653196730000|2022-05-22 05:18:50|29368.4|29256.4|29359.7|29247.7|29369.1|29257.1|29356.8|29244.8|25
1653196740000|2022-05-22 05:19:00|29359.5|29247.5|29358.2|29246.2|29359.6|29247.6|29357.7|29245.7|15
1653196750000|2022-05-22 05:19:10|29357.9|29245.9|29358.3|29246.3|29359.3|29247.3|29357.8|29245.8|22
1653196760000|2022-05-22 05:19:20|29357.4|29245.4|29358.2|29246.2|29359.2|29247.2|29357.4|29245.4|27
1653196770000|2022-05-22 05:19:30|29357.5|29245.5|29355.6|29243.6|29357.5|29245.5|29355.2|29243.2|20
1653196780000|2022-05-22 05:19:40|29355.7|29243.7|29355.7|29243.7|29356.4|29244.4|29355.6|29243.6|26
1653196790000|2022-05-22 05:19:50|29356|29244|29356.1|29244.1|29356.3|29244.3|29355.7|29243.7|26
1653196800000|2022-05-22 05:20:00|29355.7|29243.7|29356|29244|29356|29244|29355.3|29243.3|28
1653196810000|2022-05-22 05:20:10|29355.5|29243.5|29355.1|29243.1|29356|29244|29354.9|29242.9|23
1653196820000|2022-05-22 05:20:20|29355|29243|29355.2|29243.2|29355.2|29243.2|29355|29243|7
1653196830000|2022-05-22 05:20:30|29355.1|29243.1|29350.7|29238.7|29355.1|29243.1|29350.7|29238.7|8
1653196840000|2022-05-22 05:20:40|29351.1|29239.1|29352.5|29240.5|29353.7|29241.7|29350.8|29238.8|16
1653196850000|2022-05-22 05:20:50|29352.6|29240.6|29352.6|29240.6|29354.3|29242.3|29352.3|29240.3|10
1653196860000|2022-05-22 05:21:00|29352.4|29240.4|29342.3|29230.3|29352.4|29240.4|29342.3|29230.3|17
1653196870000|2022-05-22 05:21:10|29342.5|29230.5|29344.9|29232.9|29344.9|29232.9|29342.2|29230.2|15
1653196880000|2022-05-22 05:21:20|29344.8|29232.8|29343.9|29231.9|29345.1|29233.1|29343.3|29231.3|23
1653196890000|2022-05-22 05:21:30|29343.5|29231.5|29342.6|29230.6|29343.5|29231.5|29342.3|29230.3|15
1653196900000|2022-05-22 05:21:40|29342.8|29230.8|29347.3|29235.3|29347.7|29235.7|29342.5|29230.5|13
1653196910000|2022-05-22 05:21:50|29347.1|29235.1|29346.9|29234.9|29347.4|29235.4|29346.8|29234.8|12
1653196920000|2022-05-22 05:22:00|29347.1|29235.1|29347|29235|29347.1|29235.1|29346.8|29234.8|6
1653196930000|2022-05-22 05:22:10|29346.2|29234.2|29343.6|29231.6|29346.2|29234.2|29343.6|29231.6|6
1653196940000|2022-05-22 05:22:20|29344.1|29232.1|29343.4|29231.4|29344.1|29232.1|29343.4|29231.4|16
1653196950000|2022-05-22 05:22:30|29343.9|29231.9|29343.5|29231.5|29343.9|29231.9|29343.5|29231.5|11
1653196960000|2022-05-22 05:22:40|29343.4|29231.4|29343.6|29231.6|29343.7|29231.7|29343.4|29231.4|4
1653196970000|2022-05-22 05:22:50|29343.5|29231.5|29344.4|29232.4|29344.4|29232.4|29343.5|29231.5|13
1653196980000|2022-05-22 05:23:00|29345.2|29233.2|29344.4|29232.4|29345.2|29233.2|29344.1|29232.1|12
1653196990000|2022-05-22 05:23:10|29344.3|29232.3|29345.3|29233.3|29345.4|29233.4|29344.3|29232.3|15
1653197000000|2022-05-22 05:23:20|29345.1|29233.1|29345.7|29233.7|29345.7|29233.7|29344.2|29232.2|17
1653197010000|2022-05-22 05:23:30|29345.8|29233.8|29347.2|29235.2|29347.2|29235.2|29345.8|29233.8|7
1653197020000|2022-05-22 05:23:40|29347.4|29235.4|29347|29235|29347.4|29235.4|29346.6|29234.6|15
1653197030000|2022-05-22 05:23:50|29350.5|29238.5|29369.2|29257.2|29370.1|29258.1|29350.5|29238.5|31
1653197040000|2022-05-22 05:24:00|29369.8|29257.8|29372.8|29260.8|29373.2|29261.2|29369.8|29257.8|17
1653197050000|2022-05-22 05:24:10|29372.9|29260.9|29370.3|29258.3|29373.7|29261.7|29370.3|29258.3|11
1653197060000|2022-05-22 05:24:20|29369.7|29257.7|29369.7|29257.7|29369.7|29257.7|29369.7|29257.7|1
1653197070000|2022-05-22 05:24:30|29369.2|29257.2|29367.5|29255.5|29369.4|29257.4|29367.1|29255.1|18
1653197080000|2022-05-22 05:24:40|29367.7|29255.7|29372.8|29260.8|29372.9|29260.9|29367.5|29255.5|24
1653197090000|2022-05-22 05:24:50|29374.1|29262.1|29373.5|29261.5|29374.6|29262.6|29372.8|29260.8|22
1653197100000|2022-05-22 05:25:00|29373.2|29261.2|29367|29255|29373.2|29261.2|29367|29255|22
1653197110000|2022-05-22 05:25:10|29367.2|29255.2|29375.6|29263.6|29375.7|29263.7|29367.2|29255.2|27
1653197120000|2022-05-22 05:25:20|29375.7|29263.7|29375.6|29263.6|29375.8|29263.8|29375.3|29263.3|10
1653197130000|2022-05-22 05:25:30|29375.8|29263.8|29375.9|29263.9|29376|29264|29375.6|29263.6|14
1653197140000|2022-05-22 05:25:40|29376|29264|29377|29265|29377|29265|29375.9|29263.9|16
1653197150000|2022-05-22 05:25:50|29377.9|29265.9|29391.8|29279.8|29392.8|29280.8|29377.8|29265.8|21
1653197160000|2022-05-22 05:26:00|29392.4|29280.4|29394.1|29282.1|29399.3|29287.3|29392.3|29280.3|28
1653197170000|2022-05-22 05:26:10|29395.1|29283.1|29394.6|29282.6|29396.7|29284.7|29394.1|29282.1|18
1653197180000|2022-05-22 05:26:20|29394.2|29282.2|29401.5|29289.5|29401.7|29289.7|29394.1|29282.1|19
1653197190000|2022-05-22 05:26:30|29401.4|29289.4|29401.6|29289.6|29401.6|29289.6|29401.3|29289.3|5
1653197200000|2022-05-22 05:26:40|29401.7|29289.7|29401|29289|29402.4|29290.4|29400.7|29288.7|21
1653197210000|2022-05-22 05:26:50|29401.1|29289.1|29398.2|29286.2|29401.3|29289.3|29396.6|29284.6|22
1653197220000|2022-05-22 05:27:00|29398|29286|29395.1|29283.1|29398.3|29286.3|29394.7|29282.7|27
1653197230000|2022-05-22 05:27:10|29393.9|29281.9|29391.4|29279.4|29393.9|29281.9|29390.2|29278.2|26
1653197240000|2022-05-22 05:27:20|29391.6|29279.6|29392.3|29280.3|29393.8|29281.8|29391.6|29279.6|13
1653197250000|2022-05-22 05:27:30|29393.2|29281.2|29405|29293|29406.1|29294.1|29393.2|29281.2|20
1653197260000|2022-05-22 05:27:40|29405.1|29293.1|29406.8|29294.8|29406.9|29294.9|29404.8|29292.8|8
1653197270000|2022-05-22 05:27:50|29406.6|29294.6|29406.6|29294.6|29406.6|29294.6|29406|29294|9
1653197280000|2022-05-22 05:28:00|29406.7|29294.7|29404.4|29292.4|29406.7|29294.7|29402.5|29290.5|23
1653197290000|2022-05-22 05:28:10|29404.5|29292.5|29408.7|29296.7|29408.7|29296.7|29403.9|29291.9|21
1653197300000|2022-05-22 05:28:20|29410|29298|29402.9|29290.9|29410.7|29298.7|29402.9|29290.9|25
1653197310000|2022-05-22 05:28:30|29402.6|29290.6|29405.4|29293.4|29406.8|29294.8|29402.5|29290.5|26
1653197320000|2022-05-22 05:28:40|29405.8|29293.8|29405.3|29293.3|29407|29295|29405.1|29293.1|22
1653197330000|2022-05-22 05:28:50|29405.6|29293.6|29401.7|29289.7|29405.6|29293.6|29401.2|29289.2|15
1653197340000|2022-05-22 05:29:00|29400.6|29288.6|29402.1|29290.1|29403.2|29291.2|29399.1|29287.1|29
1653197350000|2022-05-22 05:29:10|29402.6|29290.6|29399.3|29287.3|29402.6|29290.6|29398.9|29286.9|31
1653197360000|2022-05-22 05:29:20|29399.6|29287.6|29400.5|29288.5|29401|29289|29399.2|29287.2|30
1653197370000|2022-05-22 05:29:30|29400.8|29288.8|29400.1|29288.1|29402|29290|29399.6|29287.6|31
1653197380000|2022-05-22 05:29:40|29399.8|29287.8|29400.7|29288.7|29401.3|29289.3|29399.8|29287.8|27
1653197390000|2022-05-22 05:29:50|29401.2|29289.2|29400.2|29288.2|29401.2|29289.2|29399.9|29287.9|29
1653197400000|2022-05-22 05:30:00|29400|29288|29403.7|29291.7|29405.1|29293.1|29400|29288|24
1653197410000|2022-05-22 05:30:10|29403.5|29291.5|29404|29292|29404|29292|29403.2|29291.2|20
1653197420000|2022-05-22 05:30:20|29404.1|29292.1|29402.7|29290.7|29404.5|29292.5|29402.7|29290.7|21
1653197430000|2022-05-22 05:30:30|29402.9|29290.9|29401|29289|29402.9|29290.9|29400.5|29288.5|21
1653197440000|2022-05-22 05:30:40|29401.4|29289.4|29402|29290|29402.7|29290.7|29400.9|29288.9|31
1653197450000|2022-05-22 05:30:50|29402.8|29290.8|29402.9|29290.9|29403.4|29291.4|29402|29290|17
1653197460000|2022-05-22 05:31:00|29402.8|29290.8|29419.3|29307.3|29422.9|29310.9|29402.5|29290.5|31
1653197470000|2022-05-22 05:31:10|29419.9|29307.9|29421.1|29309.1|29421.3|29309.3|29419.9|29307.9|15
1653197480000|2022-05-22 05:31:20|29421|29309|29426.2|29314.2|29426.6|29314.6|29421|29309|28
1653197490000|2022-05-22 05:31:30|29426.5|29314.5|29424.9|29312.9|29427|29315|29424.9|29312.9|16
1653197500000|2022-05-22 05:31:40|29425|29313|29430.2|29318.2|29430.2|29318.2|29425|29313|17
1653197510000|2022-05-22 05:31:50|29430.3|29318.3|29430.4|29318.4|29431.4|29319.4|29429.1|29317.1|16
1653197520000|2022-05-22 05:32:00|29430.6|29318.6|29423.1|29311.1|29430.7|29318.7|29421.6|29309.6|28
1653197530000|2022-05-22 05:32:10|29423.2|29311.2|29421.6|29309.6|29423.2|29311.2|29421.6|29309.6|31
1653197540000|2022-05-22 05:32:20|29421.8|29309.8|29414.6|29302.6|29422.6|29310.6|29414.5|29302.5|26
1653197550000|2022-05-22 05:32:30|29414.7|29302.7|29417.6|29305.6|29417.9|29305.9|29414.6|29302.6|19
1653197560000|2022-05-22 05:32:40|29417.9|29305.9|29417.8|29305.8|29418.7|29306.7|29417.1|29305.1|15
1653197570000|2022-05-22 05:32:50|29418|29306|29417.7|29305.7|29418.3|29306.3|29417.4|29305.4|20
1653197580000|2022-05-22 05:33:00|29418|29306|29419.4|29307.4|29419.7|29307.7|29417.7|29305.7|19
1653197590000|2022-05-22 05:33:10|29419.5|29307.5|29418.6|29306.6|29420.3|29308.3|29418.6|29306.6|10
1653197600000|2022-05-22 05:33:20|29418.2|29306.2|29415.4|29303.4|29418.5|29306.5|29415.4|29303.4|15
1653197610000|2022-05-22 05:33:30|29415.5|29303.5|29415.9|29303.9|29417.6|29305.6|29415.5|29303.5|15
1653197620000|2022-05-22 05:33:40|29416.1|29304.1|29416.8|29304.8|29417|29305|29415.5|29303.5|14
1653197630000|2022-05-22 05:33:50|29416.7|29304.7|29415|29303|29416.8|29304.8|29415|29303|12
1653197640000|2022-05-22 05:34:00|29415.1|29303.1|29414.9|29302.9|29415.6|29303.6|29414.3|29302.3|19
1653197650000|2022-05-22 05:34:10|29415.2|29303.2|29430.5|29318.5|29431.9|29319.9|29415.2|29303.2|29
1653197660000|2022-05-22 05:34:20|29430.4|29318.4|29426.1|29314.1|29430.4|29318.4|29425.2|29313.2|26
1653197670000|2022-05-22 05:34:30|29424.7|29312.7|29417.8|29305.8|29425|29313|29417.5|29305.5|31
1653197680000|2022-05-22 05:34:40|29417.4|29305.4|29420.1|29308.1|29422.9|29310.9|29417.4|29305.4|21
1653197690000|2022-05-22 05:34:50|29420.4|29308.4|29422.4|29310.4|29422.5|29310.5|29418.4|29306.4|27
1653197700000|2022-05-22 05:35:00|29422.6|29310.6|29422.1|29310.1|29425.6|29313.6|29422.1|29310.1|28
1653197710000|2022-05-22 05:35:10|29422|29310|29421.8|29309.8|29422|29310|29421.6|29309.6|9
1653197720000|2022-05-22 05:35:20|29421.7|29309.7|29414.9|29302.9|29421.7|29309.7|29414.9|29302.9|14
1653197730000|2022-05-22 05:35:30|29414.2|29302.2|29415.2|29303.2|29415.2|29303.2|29414|29302|18
1653197740000|2022-05-22 05:35:40|29415.1|29303.1|29416.1|29304.1|29416.1|29304.1|29414.7|29302.7|26
1653197750000|2022-05-22 05:35:50|29416|29304|29427.6|29315.6|29428|29316|29414.7|29302.7|35
1653197760000|2022-05-22 05:36:00|29427.7|29315.7|29425.7|29313.7|29427.8|29315.8|29420.7|29308.7|33
1653197770000|2022-05-22 05:36:10|29425.6|29313.6|29423.4|29311.4|29426|29314|29423.4|29311.4|25
1653197780000|2022-05-22 05:36:20|29423.6|29311.6|29423.7|29311.7|29423.9|29311.9|29423.5|29311.5|14
1653197790000|2022-05-22 05:36:30|29423.6|29311.6|29422.2|29310.2|29423.7|29311.7|29422.2|29310.2|10
1653197800000|2022-05-22 05:36:40|29422.1|29310.1|29423.2|29311.2|29423.8|29311.8|29421.7|29309.7|19
1653197810000|2022-05-22 05:36:50|29423.3|29311.3|29423.2|29311.2|29423.3|29311.3|29422.7|29310.7|9
1653197820000|2022-05-22 05:37:00|29423.1|29311.1|29424.3|29312.3|29424.4|29312.4|29423.1|29311.1|17
1653197830000|2022-05-22 05:37:10|29424.2|29312.2|29424.2|29312.2|29424.8|29312.8|29423|29311|16
1653197840000|2022-05-22 05:37:20|29424.1|29312.1|29423.4|29311.4|29424.6|29312.6|29423.2|29311.2|16
1653197850000|2022-05-22 05:37:30|29423.5|29311.5|29425.7|29313.7|29425.7|29313.7|29423.2|29311.2|18
1653197860000|2022-05-22 05:37:40|29425.8|29313.8|29424.2|29312.2|29425.8|29313.8|29423.9|29311.9|12
1653197870000|2022-05-22 05:37:50|29423.3|29311.3|29422.8|29310.8|29423.5|29311.5|29422.8|29310.8|11
1653197880000|2022-05-22 05:38:00|29423.2|29311.2|29423|29311|29423.2|29311.2|29422.8|29310.8|4
1653197890000|2022-05-22 05:38:10|29422.8|29310.8|29421.7|29309.7|29423|29311|29421.7|29309.7|5
1653197920000|2022-05-22 05:38:40|29421.9|29309.9|29421.6|29309.6|29421.9|29309.9|29421.3|29309.3|3
1653197930000|2022-05-22 05:38:50|29421.5|29309.5|29421.2|29309.2|29421.5|29309.5|29421.2|29309.2|11
1653197940000|2022-05-22 05:39:00|29421.7|29309.7|29423.8|29311.8|29423.8|29311.8|29421.4|29309.4|21
1653197950000|2022-05-22 05:39:10|29423.7|29311.7|29423.7|29311.7|29423.7|29311.7|29423.6|29311.6|3
1653197960000|2022-05-22 05:39:20|29423.8|29311.8|29422.2|29310.2|29423.8|29311.8|29421.9|29309.9|12
1653197970000|2022-05-22 05:39:30|29422|29310|29421.5|29309.5|29422.3|29310.3|29421.4|29309.4|6
1653197980000|2022-05-22 05:39:40|29421.6|29309.6|29422.1|29310.1|29422.1|29310.1|29421.6|29309.6|10
1653197990000|2022-05-22 05:39:50|29422.3|29310.3|29422.5|29310.5|29422.5|29310.5|29421.9|29309.9|10
1653198000000|2022-05-22 05:40:00|29422.2|29310.2|29422.5|29310.5|29422.5|29310.5|29420.4|29308.4|23
1653198010000|2022-05-22 05:40:10|29422.4|29310.4|29422.6|29310.6|29422.9|29310.9|29422.3|29310.3|17
1653198020000|2022-05-22 05:40:20|29422.5|29310.5|29422.5|29310.5|29422.8|29310.8|29422.3|29310.3|16
1653198030000|2022-05-22 05:40:30|29422.4|29310.4|29422.5|29310.5|29422.5|29310.5|29422.1|29310.1|11
1653198040000|2022-05-22 05:40:40|29422.4|29310.4|29422.5|29310.5|29422.5|29310.5|29422.2|29310.2|7
1653198050000|2022-05-22 05:40:50|29422.4|29310.4|29423.4|29311.4|29423.4|29311.4|29422.4|29310.4|5
1653198060000|2022-05-22 05:41:00|29423.6|29311.6|29423.5|29311.5|29423.6|29311.6|29423.5|29311.5|2
1653198070000|2022-05-22 05:41:10|29423.4|29311.4|29423.4|29311.4|29423.4|29311.4|29423.4|29311.4|1
1653198090000|2022-05-22 05:41:30|29422.7|29310.7|29416.3|29304.3|29424|29312|29416.3|29304.3|13
1653198100000|2022-05-22 05:41:40|29416.1|29304.1|29415.6|29303.6|29416.6|29304.6|29414.6|29302.6|25
1653198110000|2022-05-22 05:41:50|29415.4|29303.4|29414.6|29302.6|29415.5|29303.5|29412.3|29300.3|30
1653198120000|2022-05-22 05:42:00|29414.2|29302.2|29413.9|29301.9|29415.5|29303.5|29413.2|29301.2|23
1653198130000|2022-05-22 05:42:10|29414.3|29302.3|29414.5|29302.5|29415.1|29303.1|29413.7|29301.7|27
1653198140000|2022-05-22 05:42:20|29414.2|29302.2|29414.4|29302.4|29414.7|29302.7|29413.5|29301.5|25
1653198150000|2022-05-22 05:42:30|29414.7|29302.7|29414.7|29302.7|29414.9|29302.9|29414.3|29302.3|27
1653198160000|2022-05-22 05:42:40|29414.5|29302.5|29414.8|29302.8|29414.8|29302.8|29414.4|29302.4|30
1653198170000|2022-05-22 05:42:50|29414.5|29302.5|29414.9|29302.9|29414.9|29302.9|29414.5|29302.5|24
1653198180000|2022-05-22 05:43:00|29414.6|29302.6|29414.7|29302.7|29414.9|29302.9|29414.5|29302.5|24
1653198190000|2022-05-22 05:43:10|29415.1|29303.1|29415.1|29303.1|29415.1|29303.1|29415.1|29303.1|1
1653198210000|2022-05-22 05:43:30|29415|29303|29412.6|29300.6|29415.1|29303.1|29412.6|29300.6|7
1653198220000|2022-05-22 05:43:40|29412.4|29300.4|29411.3|29299.3|29412.4|29300.4|29410.8|29298.8|20
1653198230000|2022-05-22 05:43:50|29411.2|29299.2|29411.2|29299.2|29411.2|29299.2|29411.2|29299.2|1
1653198240000|2022-05-22 05:44:00|29411.3|29299.3|29409.8|29297.8|29411.3|29299.3|29409.8|29297.8|9
1653198250000|2022-05-22 05:44:10|29409.7|29297.7|29408.1|29296.1|29409.9|29297.9|29408|29296|13
1653198260000|2022-05-22 05:44:20|29408.2|29296.2|29407|29295|29408.2|29296.2|29406.9|29294.9|18
1653198270000|2022-05-22 05:44:30|29407.1|29295.1|29405.8|29293.8|29407.1|29295.1|29405.1|29293.1|11
1653198280000|2022-05-22 05:44:40|29405.3|29293.3|29404|29292|29405.8|29293.8|29403.7|29291.7|12
1653198290000|2022-05-22 05:44:50|29404.2|29292.2|29404.4|29292.4|29404.6|29292.6|29404|29292|14
1653198300000|2022-05-22 05:45:00|29402.7|29290.7|29403.9|29291.9|29404.5|29292.5|29402.5|29290.5|16
1653198310000|2022-05-22 05:45:10|29404|29292|29408.4|29296.4|29408.6|29296.6|29403.9|29291.9|15
1653198320000|2022-05-22 05:45:20|29408.1|29296.1|29410.3|29298.3|29410.5|29298.5|29408.1|29296.1|13
1653198330000|2022-05-22 05:45:30|29411.7|29299.7|29412|29300|29416.3|29304.3|29411.6|29299.6|26
1653198340000|2022-05-22 05:45:40|29413.3|29301.3|29413.7|29301.7|29413.8|29301.8|29413|29301|14
1653198350000|2022-05-22 05:45:50|29413.8|29301.8|29414.9|29302.9|29415.2|29303.2|29413.7|29301.7|25
1653198360000|2022-05-22 05:46:00|29415|29303|29411.2|29299.2|29415.3|29303.3|29411|29299|16
1653198370000|2022-05-22 05:46:10|29411.3|29299.3|29414.8|29302.8|29414.8|29302.8|29411.3|29299.3|23
1653198380000|2022-05-22 05:46:20|29414.6|29302.6|29414.8|29302.8|29414.9|29302.9|29414.6|29302.6|9
1653198390000|2022-05-22 05:46:30|29414.9|29302.9|29413.3|29301.3|29415.1|29303.1|29412.8|29300.8|15
1653198400000|2022-05-22 05:46:40|29413.6|29301.6|29414.4|29302.4|29414.5|29302.5|29413.5|29301.5|25
1653198410000|2022-05-22 05:46:50|29414.3|29302.3|29414.2|29302.2|29414.3|29302.3|29412.6|29300.6|21
1653198420000|2022-05-22 05:47:00|29414.3|29302.3|29414.4|29302.4|29414.7|29302.7|29414.1|29302.1|16
1653198430000|2022-05-22 05:47:10|29414.5|29302.5|29414.6|29302.6|29414.6|29302.6|29414.3|29302.3|11
1653198440000|2022-05-22 05:47:20|29414.4|29302.4|29414.6|29302.6|29414.7|29302.7|29414.4|29302.4|8
1653198450000|2022-05-22 05:47:30|29414.8|29302.8|29414.6|29302.6|29414.8|29302.8|29414.4|29302.4|14
1653198460000|2022-05-22 05:47:40|29414.5|29302.5|29414.5|29302.5|29414.7|29302.7|29414.5|29302.5|4
1653198470000|2022-05-22 05:47:50|29414.4|29302.4|29414.4|29302.4|29414.4|29302.4|29414.4|29302.4|1
1653198480000|2022-05-22 05:48:00|29414.6|29302.6|29416.3|29304.3|29416.3|29304.3|29414.2|29302.2|17
1653198490000|2022-05-22 05:48:10|29416.6|29304.6|29416.4|29304.4|29417|29305|29416.3|29304.3|16
1653198500000|2022-05-22 05:48:20|29415.7|29303.7|29411.6|29299.6|29415.7|29303.7|29410.7|29298.7|11
1653198510000|2022-05-22 05:48:30|29411.5|29299.5|29410.1|29298.1|29411.6|29299.6|29410.1|29298.1|9
1653198520000|2022-05-22 05:48:40|29409.6|29297.6|29409.7|29297.7|29411.4|29299.4|29409.5|29297.5|25
1653198530000|2022-05-22 05:48:50|29409.8|29297.8|29408.7|29296.7|29409.9|29297.9|29408.5|29296.5|20
1653198540000|2022-05-22 05:49:00|29408.6|29296.6|29392.4|29280.4|29408.7|29296.7|29392.4|29280.4|22
1653198550000|2022-05-22 05:49:10|29392.3|29280.3|29387.7|29275.7|29392.5|29280.5|29387.6|29275.6|24
1653198560000|2022-05-22 05:49:20|29387.3|29275.3|29383.8|29271.8|29387.3|29275.3|29383.7|29271.7|18
1653198570000|2022-05-22 05:49:30|29385.4|29273.4|29383.8|29271.8|29387.1|29275.1|29383.7|29271.7|14
1653198580000|2022-05-22 05:49:40|29383.9|29271.9|29384.1|29272.1|29387.8|29275.8|29383.9|29271.9|30
1653198590000|2022-05-22 05:49:50|29384.4|29272.4|29387.1|29275.1|29388.8|29276.8|29384.1|29272.1|28
1653198600000|2022-05-22 05:50:00|29387.2|29275.2|29387.6|29275.6|29388.2|29276.2|29386.9|29274.9|28
1653198610000|2022-05-22 05:50:10|29387.9|29275.9|29387.8|29275.8|29388|29276|29387.4|29275.4|17
1653198620000|2022-05-22 05:50:20|29387.9|29275.9|29385.2|29273.2|29388.1|29276.1|29385|29273|23
1653198630000|2022-05-22 05:50:30|29385.1|29273.1|29384.5|29272.5|29385.7|29273.7|29384.5|29272.5|15
1653198640000|2022-05-22 05:50:40|29384.1|29272.1|29383.9|29271.9|29384.5|29272.5|29383.5|29271.5|17
1653198650000|2022-05-22 05:50:50|29383.8|29271.8|29386.2|29274.2|29386.9|29274.9|29383.7|29271.7|27
1653198660000|2022-05-22 05:51:00|29386.5|29274.5|29385.5|29273.5|29386.9|29274.9|29385.4|29273.4|22
1653198670000|2022-05-22 05:51:10|29384.6|29272.6|29384.6|29272.6|29384.8|29272.8|29384.6|29272.6|4
1653198680000|2022-05-22 05:51:20|29387.7|29275.7|29390|29278|29390.2|29278.2|29387.7|29275.7|13
1653198690000|2022-05-22 05:51:30|29390.1|29278.1|29390.3|29278.3|29390.3|29278.3|29389.7|29277.7|6
1653198700000|2022-05-22 05:51:40|29390.4|29278.4|29390.3|29278.3|29390.4|29278.4|29390.3|29278.3|6
1653198710000|2022-05-22 05:51:50|29390.4|29278.4|29390.3|29278.3|29390.6|29278.6|29390.3|29278.3|13
1653198720000|2022-05-22 05:52:00|29390.4|29278.4|29390.3|29278.3|29390.4|29278.4|29390.3|29278.3|10
1653198730000|2022-05-22 05:52:10|29390.4|29278.4|29390.4|29278.4|29390.5|29278.5|29390.3|29278.3|7
1653198740000|2022-05-22 05:52:20|29390.3|29278.3|29390.5|29278.5|29390.5|29278.5|29390.3|29278.3|5
1653198750000|2022-05-22 05:52:30|29390.9|29278.9|29394.2|29282.2|29394.2|29282.2|29390.9|29278.9|7
1653198760000|2022-05-22 05:52:40|29394.1|29282.1|29394.1|29282.1|29394.1|29282.1|29394.1|29282.1|1
1653198770000|2022-05-22 05:52:50|29392.6|29280.6|29387.7|29275.7|29392.7|29280.7|29387.5|29275.5|22
1653198780000|2022-05-22 05:53:00|29388.4|29276.4|29387.6|29275.6|29388.8|29276.8|29387.5|29275.5|26
1653198790000|2022-05-22 05:53:10|29387.5|29275.5|29387.2|29275.2|29388.2|29276.2|29387.2|29275.2|20
1653198800000|2022-05-22 05:53:20|29387.4|29275.4|29386.4|29274.4|29387.7|29275.7|29386|29274|14
1653198810000|2022-05-22 05:53:30|29386.7|29274.7|29386.9|29274.9|29387|29275|29386|29274|10
1653198820000|2022-05-22 05:53:40|29387|29275|29388.7|29276.7|29389.3|29277.3|29387|29275|14
1653198830000|2022-05-22 05:53:50|29388.8|29276.8|29388.8|29276.8|29389.1|29277.1|29388.4|29276.4|15
1653198840000|2022-05-22 05:54:00|29388.5|29276.5|29386.4|29274.4|29388.8|29276.8|29386.1|29274.1|14
1653198850000|2022-05-22 05:54:10|29386.3|29274.3|29386.4|29274.4|29386.8|29274.8|29386.2|29274.2|12
1653198860000|2022-05-22 05:54:20|29386.5|29274.5|29387.6|29275.6|29387.7|29275.7|29385.7|29273.7|24
1653198870000|2022-05-22 05:54:30|29387.5|29275.5|29387.6|29275.6|29387.8|29275.8|29387.5|29275.5|8
1653198880000|2022-05-22 05:54:40|29387.5|29275.5|29387.7|29275.7|29387.8|29275.8|29387.2|29275.2|13
1653198890000|2022-05-22 05:54:50|29387.6|29275.6|29387.4|29275.4|29387.6|29275.6|29387.3|29275.3|7
1653198900000|2022-05-22 05:55:00|29387.5|29275.5|29387.9|29275.9|29387.9|29275.9|29387.5|29275.5|5
1653198910000|2022-05-22 05:55:10|29387.8|29275.8|29387.7|29275.7|29388.2|29276.2|29387.7|29275.7|14
1653198920000|2022-05-22 05:55:20|29387.8|29275.8|29388.3|29276.3|29388.3|29276.3|29387.7|29275.7|9
1653198930000|2022-05-22 05:55:30|29388.2|29276.2|29388.3|29276.3|29388.6|29276.6|29388.1|29276.1|9
1653198940000|2022-05-22 05:55:40|29388.5|29276.5|29388.8|29276.8|29388.9|29276.9|29388.4|29276.4|14
1653198950000|2022-05-22 05:55:50|29389|29277|29389.5|29277.5|29389.8|29277.8|29388.8|29276.8|7
1653198960000|2022-05-22 05:56:00|29389.6|29277.6|29389.8|29277.8|29389.8|29277.8|29389.6|29277.6|8
1653198980000|2022-05-22 05:56:20|29389.4|29277.4|29389.7|29277.7|29389.9|29277.9|29389.4|29277.4|8
1653198990000|2022-05-22 05:56:30|29389.5|29277.5|29390.7|29278.7|29390.7|29278.7|29389.5|29277.5|9
1653199000000|2022-05-22 05:56:40|29391.1|29279.1|29390.9|29278.9|29391.1|29279.1|29390.9|29278.9|2
1653199010000|2022-05-22 05:56:50|29390.8|29278.8|29390.9|29278.9|29390.9|29278.9|29390.8|29278.8|8
1653199020000|2022-05-22 05:57:00|29391.3|29279.3|29390.7|29278.7|29391.3|29279.3|29390.7|29278.7|3
1653199040000|2022-05-22 05:57:20|29390.9|29278.9|29390.7|29278.7|29390.9|29278.9|29390.7|29278.7|4
1653199050000|2022-05-22 05:57:30|29390.9|29278.9|29389.8|29277.8|29390.9|29278.9|29389.8|29277.8|7
1653199060000|2022-05-22 05:57:40|29390.3|29278.3|29388.9|29276.9|29390.6|29278.6|29388.7|29276.7|15
1653199070000|2022-05-22 05:57:50|29387.5|29275.5|29387.2|29275.2|29387.6|29275.6|29386.9|29274.9|10
1653199080000|2022-05-22 05:58:00|29387.3|29275.3|29386.2|29274.2|29387.3|29275.3|29386.2|29274.2|10
1653199090000|2022-05-22 05:58:10|29386.3|29274.3|29388.4|29276.4|29388.7|29276.7|29385.8|29273.8|14
1653199100000|2022-05-22 05:58:20|29388.1|29276.1|29388.2|29276.2|29388.2|29276.2|29388.1|29276.1|2
1653199110000|2022-05-22 05:58:30|29388.9|29276.9|29388.9|29276.9|29388.9|29276.9|29388.9|29276.9|1
1653199130000|2022-05-22 05:58:50|29389|29277|29388.9|29276.9|29389|29277|29388.9|29276.9|4
1653199140000|2022-05-22 05:59:00|29389|29277|29388.2|29276.2|29389.1|29277.1|29388.2|29276.2|12
1653199150000|2022-05-22 05:59:10|29387.5|29275.5|29387.9|29275.9|29388.5|29276.5|29387.5|29275.5|12
1653199160000|2022-05-22 05:59:20|29387.8|29275.8|29387.1|29275.1|29387.9|29275.9|29387.1|29275.1|11
1653199170000|2022-05-22 05:59:30|29387|29275|29387.4|29275.4|29387.8|29275.8|29386.8|29274.8|14
1653199180000|2022-05-22 05:59:40|29387.1|29275.1|29388.4|29276.4|29388.4|29276.4|29386.6|29274.6|16
1653199190000|2022-05-22 05:59:50|29388.3|29276.3|29387|29275|29388.3|29276.3|29387|29275|13
1653199200000|2022-05-22 06:00:00|29387.2|29275.2|29389.7|29277.7|29389.8|29277.8|29387.2|29275.2|16
1653199210000|2022-05-22 06:00:10|29390|29278|29390.5|29278.5|29390.5|29278.5|29389.9|29277.9|13
1653199220000|2022-05-22 06:00:20|29390.2|29278.2|29389.9|29277.9|29390.2|29278.2|29388.9|29276.9|22
1653199230000|2022-05-22 06:00:30|29390|29278|29391|29279|29391.3|29279.3|29389.7|29277.7|18
1653199240000|2022-05-22 06:00:40|29390.9|29278.9|29402.5|29290.5|29402.5|29290.5|29390.9|29278.9|19
1653199250000|2022-05-22 06:00:50|29402.6|29290.6|29404.1|29292.1|29404.6|29292.6|29402.6|29290.6|21
1653199260000|2022-05-22 06:01:00|29404.5|29292.5|29405.7|29293.7|29405.8|29293.8|29404.1|29292.1|13
1653199270000|2022-05-22 06:01:10|29405.9|29293.9|29405|29293|29405.9|29293.9|29405|29293|8
1653199280000|2022-05-22 06:01:20|29404.8|29292.8|29402.7|29290.7|29405.2|29293.2|29402.2|29290.2|12
1653199290000|2022-05-22 06:01:30|29403.3|29291.3|29403.1|29291.1|29404|29292|29403.1|29291.1|12
1653199300000|2022-05-22 06:01:40|29403.5|29291.5|29402.7|29290.7|29403.5|29291.5|29402.7|29290.7|7
1653199310000|2022-05-22 06:01:50|29402.2|29290.2|29400.7|29288.7|29402.3|29290.3|29400.6|29288.6|10
1653199330000|2022-05-22 06:02:10|29399.8|29287.8|29399.8|29287.8|29399.8|29287.8|29399.8|29287.8|1
1653199340000|2022-05-22 06:02:20|29399.9|29287.9|29398.6|29286.6|29399.9|29287.9|29398.6|29286.6|2
1653199390000|2022-05-22 06:03:10|29399|29287|29398.6|29286.6|29399|29287|29398.6|29286.6|3
1653199400000|2022-05-22 06:03:20|29398.1|29286.1|29398.1|29286.1|29398.1|29286.1|29398.1|29286.1|1
1653199410000|2022-05-22 06:03:30|29397.8|29285.8|29398.1|29286.1|29398.8|29286.8|29397.8|29285.8|6
1653199440000|2022-05-22 06:04:00|29398.4|29286.4|29399.3|29287.3|29399.3|29287.3|29398.4|29286.4|14
1653199450000|2022-05-22 06:04:10|29399.6|29287.6|29399|29287|29399.8|29287.8|29399|29287|11
1653199460000|2022-05-22 06:04:20|29398.9|29286.9|29399.1|29287.1|29399.6|29287.6|29398.9|29286.9|5
1653199480000|2022-05-22 06:04:40|29399.2|29287.2|29399.1|29287.1|29399.2|29287.2|29399.1|29287.1|2
1653199490000|2022-05-22 06:04:50|29399.2|29287.2|29399.2|29287.2|29399.3|29287.3|29399.1|29287.1|4
1653199500000|2022-05-22 06:05:00|29399.3|29287.3|29399.2|29287.2|29399.3|29287.3|29399.2|29287.2|2
1653199510000|2022-05-22 06:05:10|29399.3|29287.3|29400.7|29288.7|29400.9|29288.9|29399.3|29287.3|8
1653199520000|2022-05-22 06:05:20|29400.9|29288.9|29401.1|29289.1|29401.2|29289.2|29400.8|29288.8|10
1653199530000|2022-05-22 06:05:30|29401.3|29289.3|29401.1|29289.1|29401.3|29289.3|29401.1|29289.1|6
1653199540000|2022-05-22 06:05:40|29401|29289|29401.3|29289.3|29401.4|29289.4|29401|29289|9
1653199550000|2022-05-22 06:05:50|29401.6|29289.6|29401.9|29289.9|29402|29290|29401.4|29289.4|14
1653199560000|2022-05-22 06:06:00|29402.2|29290.2|29402.4|29290.4|29402.5|29290.5|29401.6|29289.6|20
1653199570000|2022-05-22 06:06:10|29402.3|29290.3|29392.3|29280.3|29402.4|29290.4|29391.4|29279.4|27
1653199580000|2022-05-22 06:06:20|29392.6|29280.6|29391.8|29279.8|29393.3|29281.3|29391.4|29279.4|22
1653199590000|2022-05-22 06:06:30|29391.6|29279.6|29393.2|29281.2|29393.8|29281.8|29391.6|29279.6|18
1653199600000|2022-05-22 06:06:40|29392.9|29280.9|29392|29280|29393|29281|29392|29280|6
1653199610000|2022-05-22 06:06:50|29392.1|29280.1|29391.2|29279.2|29392.2|29280.2|29391.2|29279.2|6
1653199620000|2022-05-22 06:07:00|29391.3|29279.3|29389.5|29277.5|29391.3|29279.3|29389.5|29277.5|5
1653199630000|2022-05-22 06:07:10|29389.6|29277.6|29390.3|29278.3|29390.4|29278.4|29389.6|29277.6|14
1653199640000|2022-05-22 06:07:20|29390.2|29278.2|29390.3|29278.3|29390.4|29278.4|29390.2|29278.2|3
1653199660000|2022-05-22 06:07:40|29390.4|29278.4|29390.4|29278.4|29390.4|29278.4|29390.4|29278.4|1
1653199670000|2022-05-22 06:07:50|29390.3|29278.3|29390.4|29278.4|29390.4|29278.4|29390.3|29278.3|2
1653199680000|2022-05-22 06:08:00|29390.5|29278.5|29390.7|29278.7|29390.8|29278.8|29390.5|29278.5|3
1653199690000|2022-05-22 06:08:10|29390.8|29278.8|29390.8|29278.8|29390.8|29278.8|29390.8|29278.8|1
1653199730000|2022-05-22 06:08:50|29389.7|29277.7|29389.5|29277.5|29389.7|29277.7|29389.5|29277.5|2
1653199740000|2022-05-22 06:09:00|29389.3|29277.3|29389.4|29277.4|29389.5|29277.5|29389.3|29277.3|5
1653199750000|2022-05-22 06:09:10|29389.6|29277.6|29389.5|29277.5|29389.6|29277.6|29389.4|29277.4|6
1653199760000|2022-05-22 06:09:20|29389.3|29277.3|29388.7|29276.7|29389.7|29277.7|29388.5|29276.5|22
1653199770000|2022-05-22 06:09:30|29388.6|29276.6|29390.1|29278.1|29390.3|29278.3|29388.5|29276.5|25
1653199780000|2022-05-22 06:09:40|29389.6|29277.6|29387.2|29275.2|29389.6|29277.6|29386.9|29274.9|20
1653199790000|2022-05-22 06:09:50|29386.9|29274.9|29388.2|29276.2|29389|29277|29386.9|29274.9|24
1653199800000|2022-05-22 06:10:00|29388.1|29276.1|29386.8|29274.8|29388.1|29276.1|29385.9|29273.9|30
1653199810000|2022-05-22 06:10:10|29387.6|29275.6|29385.7|29273.7|29387.6|29275.6|29385.5|29273.5|24
1653199820000|2022-05-22 06:10:20|29385.6|29273.6|29384.8|29272.8|29385.7|29273.7|29384.6|29272.6|9
1653199830000|2022-05-22 06:10:30|29384.6|29272.6|29388.5|29276.5|29389.2|29277.2|29384.5|29272.5|23
1653199840000|2022-05-22 06:10:40|29388.6|29276.6|29389|29277|29389.1|29277.1|29387.3|29275.3|22
1653199850000|2022-05-22 06:10:50|29389.5|29277.5|29388.7|29276.7|29389.6|29277.6|29388.6|29276.6|17
1653199860000|2022-05-22 06:11:00|29388.6|29276.6|29388.9|29276.9|29388.9|29276.9|29388.5|29276.5|10
1653199870000|2022-05-22 06:11:10|29388.8|29276.8|29388.5|29276.5|29389.4|29277.4|29388.4|29276.4|16
1653199880000|2022-05-22 06:11:20|29388.6|29276.6|29388.5|29276.5|29388.7|29276.7|29388.5|29276.5|7
1653199890000|2022-05-22 06:11:30|29388.6|29276.6|29388.4|29276.4|29389.1|29277.1|29388.4|29276.4|20
1653199900000|2022-05-22 06:11:40|29388|29276|29388|29276|29388.1|29276.1|29387.7|29275.7|14
1653199910000|2022-05-22 06:11:50|29388.1|29276.1|29387.9|29275.9|29388.5|29276.5|29387.9|29275.9|15
1653199920000|2022-05-22 06:12:00|29387.8|29275.8|29387.7|29275.7|29387.9|29275.9|29387.4|29275.4|11
1653199930000|2022-05-22 06:12:10|29387.4|29275.4|29387.5|29275.5|29387.7|29275.7|29387.2|29275.2|8
1653199940000|2022-05-22 06:12:20|29387.7|29275.7|29397.7|29285.7|29398.3|29286.3|29387.3|29275.3|33
1653199950000|2022-05-22 06:12:30|29398.3|29286.3|29393.1|29281.1|29398.3|29286.3|29392.3|29280.3|28
1653199960000|2022-05-22 06:12:40|29392.9|29280.9|29392.9|29280.9|29393.1|29281.1|29391.5|29279.5|23
1653199970000|2022-05-22 06:12:50|29392.8|29280.8|29393.1|29281.1|29393.5|29281.5|29392.7|29280.7|13
1653199980000|2022-05-22 06:13:00|29393.3|29281.3|29395.3|29283.3|29395.3|29283.3|29393.3|29281.3|8
1653199990000|2022-05-22 06:13:10|29396.7|29284.7|29399.9|29287.9|29400.2|29288.2|29396.7|29284.7|20
1653200000000|2022-05-22 06:13:20|29399.8|29287.8|29400.1|29288.1|29400.6|29288.6|29399.5|29287.5|11
1653200010000|2022-05-22 06:13:30|29399.5|29287.5|29399.4|29287.4|29400.8|29288.8|29399|29287|18
1653200020000|2022-05-22 06:13:40|29399.3|29287.3|29402.4|29290.4|29402.4|29290.4|29399.2|29287.2|21
1653200030000|2022-05-22 06:13:50|29402.1|29290.1|29402.5|29290.5|29402.5|29290.5|29402.1|29290.1|8
1653200040000|2022-05-22 06:14:00|29402.4|29290.4|29402.8|29290.8|29403.7|29291.7|29402.3|29290.3|16
1653200050000|2022-05-22 06:14:10|29402.4|29290.4|29402.4|29290.4|29403.2|29291.2|29399.9|29287.9|23
1653200060000|2022-05-22 06:14:20|29402.7|29290.7|29407.2|29295.2|29407.2|29295.2|29401.8|29289.8|13
1653200070000|2022-05-22 06:14:30|29407.7|29295.7|29405.9|29293.9|29408.1|29296.1|29405.9|29293.9|16
1653200080000|2022-05-22 06:14:40|29405.8|29293.8|29407.8|29295.8|29408.2|29296.2|29405.8|29293.8|18
1653200090000|2022-05-22 06:14:50|29408|29296|29410.9|29298.9|29410.9|29298.9|29408|29296|14
1653200100000|2022-05-22 06:15:00|29411.8|29299.8|29417.3|29305.3|29418.2|29306.2|29411.8|29299.8|17
1653200110000|2022-05-22 06:15:10|29415.2|29303.2|29415.5|29303.5|29416.4|29304.4|29415.1|29303.1|14
1653200120000|2022-05-22 06:15:20|29415.1|29303.1|29415.6|29303.6|29415.6|29303.6|29415.1|29303.1|2
1653200130000|2022-05-22 06:15:30|29415.2|29303.2|29408.1|29296.1|29415.2|29303.2|29407|29295|12
1653200140000|2022-05-22 06:15:40|29407.5|29295.5|29404.5|29292.5|29408.1|29296.1|29404.1|29292.1|10
1653200160000|2022-05-22 06:16:00|29405.2|29293.2|29404.5|29292.5|29405.2|29293.2|29404.5|29292.5|4
1653200170000|2022-05-22 06:16:10|29404.4|29292.4|29404.2|29292.2|29404.5|29292.5|29404.2|29292.2|7
1653200180000|2022-05-22 06:16:20|29404.7|29292.7|29404.7|29292.7|29404.7|29292.7|29404.5|29292.5|5
1653200190000|2022-05-22 06:16:30|29405|29293|29412.3|29300.3|29413|29301|29404.7|29292.7|22
1653200200000|2022-05-22 06:16:40|29412.4|29300.4|29411.3|29299.3|29412.4|29300.4|29411.2|29299.2|17
1653200210000|2022-05-22 06:16:50|29410.9|29298.9|29411.3|29299.3|29411.3|29299.3|29410.9|29298.9|2
1653200220000|2022-05-22 06:17:00|29410.9|29298.9|29408.2|29296.2|29411.3|29299.3|29408.2|29296.2|4
1653200230000|2022-05-22 06:17:10|29407.6|29295.6|29407.5|29295.5|29407.6|29295.6|29407.2|29295.2|6
1653200240000|2022-05-22 06:17:20|29407.2|29295.2|29411.1|29299.1|29411.8|29299.8|29407.2|29295.2|14
1653200250000|2022-05-22 06:17:30|29412.3|29300.3|29411.7|29299.7|29412.3|29300.3|29411.4|29299.4|10
1653200260000|2022-05-22 06:17:40|29411.2|29299.2|29410.8|29298.8|29411.2|29299.2|29408.1|29296.1|12
1653200270000|2022-05-22 06:17:50|29410.3|29298.3|29410.2|29298.2|29410.3|29298.3|29409.5|29297.5|7
1653200280000|2022-05-22 06:18:00|29410.3|29298.3|29410.2|29298.2|29410.5|29298.5|29410|29298|6
1653200290000|2022-05-22 06:18:10|29410.3|29298.3|29410.6|29298.6|29410.6|29298.6|29410.2|29298.2|7
1653200300000|2022-05-22 06:18:20|29410.2|29298.2|29404.7|29292.7|29410.2|29298.2|29404.3|29292.3|10
1653200330000|2022-05-22 06:18:50|29404.3|29292.3|29404|29292|29404.6|29292.6|29403|29291|18
1653200340000|2022-05-22 06:19:00|29404.4|29292.4|29404.8|29292.8|29405.4|29293.4|29404|29292|21
1653200350000|2022-05-22 06:19:10|29405|29293|29405.9|29293.9|29405.9|29293.9|29404.6|29292.6|11
1653200360000|2022-05-22 06:19:20|29405.4|29293.4|29404.6|29292.6|29405.4|29293.4|29404.6|29292.6|6
1653200370000|2022-05-22 06:19:30|29403.7|29291.7|29403.4|29291.4|29403.8|29291.8|29403.3|29291.3|12
1653200380000|2022-05-22 06:19:40|29403.5|29291.5|29403.8|29291.8|29404|29292|29403.3|29291.3|16
1653200390000|2022-05-22 06:19:50|29404|29292|29404.3|29292.3|29404.8|29292.8|29403.9|29291.9|18
1653200400000|2022-05-22 06:20:00|29403.9|29291.9|29409.8|29297.8|29409.8|29297.8|29403.9|29291.9|18
1653200410000|2022-05-22 06:20:10|29409.9|29297.9|29411.8|29299.8|29411.8|29299.8|29409.8|29297.8|11
1653200420000|2022-05-22 06:20:20|29412.1|29300.1|29411.7|29299.7|29412.6|29300.6|29411.1|29299.1|15
1653200430000|2022-05-22 06:20:30|29411.8|29299.8|29412.7|29300.7|29412.9|29300.9|29410.7|29298.7|15
1653200440000|2022-05-22 06:20:40|29412.4|29300.4|29412.3|29300.3|29412.8|29300.8|29412.3|29300.3|14
1653200450000|2022-05-22 06:20:50|29412.6|29300.6|29412.1|29300.1|29412.6|29300.6|29412.1|29300.1|3
1653200460000|2022-05-22 06:21:00|29412.2|29300.2|29412.2|29300.2|29412.2|29300.2|29412.2|29300.2|1
1653200480000|2022-05-22 06:21:20|29412.3|29300.3|29412.2|29300.2|29412.3|29300.3|29412.2|29300.2|2
1653200490000|2022-05-22 06:21:30|29412.9|29300.9|29410.6|29298.6|29412.9|29300.9|29410.6|29298.6|8
1653200500000|2022-05-22 06:21:40|29410|29298|29407|29295|29410|29298|29405.7|29293.7|15
1653200510000|2022-05-22 06:21:50|29406.3|29294.3|29406.2|29294.2|29406.3|29294.3|29406.2|29294.2|2
1653200520000|2022-05-22 06:22:00|29406.3|29294.3|29406.6|29294.6|29407.7|29295.7|29405.7|29293.7|14
1653200530000|2022-05-22 06:22:10|29407.4|29295.4|29410.6|29298.6|29410.6|29298.6|29407.4|29295.4|25
1653200540000|2022-05-22 06:22:20|29410.2|29298.2|29410|29298|29410.2|29298.2|29409.7|29297.7|8
1653200550000|2022-05-22 06:22:30|29408.2|29296.2|29407.1|29295.1|29408.3|29296.3|29407|29295|16
1653200560000|2022-05-22 06:22:40|29407.3|29295.3|29406.4|29294.4|29407.3|29295.3|29406.4|29294.4|6
1653200570000|2022-05-22 06:22:50|29406.5|29294.5|29406.9|29294.9|29407.3|29295.3|29406.5|29294.5|7
1653200580000|2022-05-22 06:23:00|29407|29295|29407.6|29295.6|29407.6|29295.6|29406.4|29294.4|14
1653200590000|2022-05-22 06:23:10|29406.9|29294.9|29407.6|29295.6|29407.6|29295.6|29406.8|29294.8|13
1653200610000|2022-05-22 06:23:30|29407.5|29295.5|29408.1|29296.1|29408.2|29296.2|29407.4|29295.4|8
1653200620000|2022-05-22 06:23:40|29403.9|29291.9|29403.6|29291.6|29403.9|29291.9|29401.2|29289.2|15
1653200630000|2022-05-22 06:23:50|29403.9|29291.9|29403.6|29291.6|29404.6|29292.6|29403.6|29291.6|6
1653200640000|2022-05-22 06:24:00|29404.2|29292.2|29404.6|29292.6|29404.7|29292.7|29403.6|29291.6|17
1653200650000|2022-05-22 06:24:10|29404.7|29292.7|29405.2|29293.2|29405.4|29293.4|29404.3|29292.3|11
1653200660000|2022-05-22 06:24:20|29405.3|29293.3|29405.1|29293.1|29405.4|29293.4|29405.1|29293.1|8
1653200670000|2022-05-22 06:24:30|29404.9|29292.9|29402.2|29290.2|29404.9|29292.9|29402.1|29290.1|6
1653200680000|2022-05-22 06:24:40|29402.4|29290.4|29403.1|29291.1|29403.1|29291.1|29402.4|29290.4|2
1653200690000|2022-05-22 06:24:50|29402.9|29290.9|29402.3|29290.3|29403.2|29291.2|29402.3|29290.3|13
1653200700000|2022-05-22 06:25:00|29402.4|29290.4|29402.8|29290.8|29402.8|29290.8|29402.4|29290.4|4
1653200710000|2022-05-22 06:25:10|29402.6|29290.6|29402.7|29290.7|29403.4|29291.4|29402.6|29290.6|6
1653200720000|2022-05-22 06:25:20|29403.1|29291.1|29403.5|29291.5|29404|29292|29402.6|29290.6|18
1653200730000|2022-05-22 06:25:30|29403.7|29291.7|29403.2|29291.2|29404.3|29292.3|29402.4|29290.4|16
1653200740000|2022-05-22 06:25:40|29402.9|29290.9|29402.9|29290.9|29402.9|29290.9|29402.9|29290.9|1
1653200750000|2022-05-22 06:25:50|29403.1|29291.1|29407.6|29295.6|29408.1|29296.1|29402.9|29290.9|11
1653200760000|2022-05-22 06:26:00|29407.5|29295.5|29409.1|29297.1|29409.5|29297.5|29407.5|29295.5|20
1653200770000|2022-05-22 06:26:10|29409.3|29297.3|29409.3|29297.3|29409.3|29297.3|29409.1|29297.1|12
1653200780000|2022-05-22 06:26:20|29409.2|29297.2|29409.3|29297.3|29409.3|29297.3|29409.2|29297.2|2
1653200790000|2022-05-22 06:26:30|29409.6|29297.6|29409.6|29297.6|29409.7|29297.7|29409.6|29297.6|3
1653200800000|2022-05-22 06:26:40|29408.4|29296.4|29408.4|29296.4|29408.4|29296.4|29407.4|29295.4|8
1653200810000|2022-05-22 06:26:50|29407.6|29295.6|29408.9|29296.9|29409.1|29297.1|29407.6|29295.6|9
1653200820000|2022-05-22 06:27:00|29408.8|29296.8|29409.6|29297.6|29410.3|29298.3|29408.5|29296.5|13
1653200830000|2022-05-22 06:27:10|29409.5|29297.5|29409.9|29297.9|29410.3|29298.3|29409.5|29297.5|13
1653200840000|2022-05-22 06:27:20|29409.8|29297.8|29410.2|29298.2|29410.2|29298.2|29409.8|29297.8|4
1653200850000|2022-05-22 06:27:30|29410.3|29298.3|29410.4|29298.4|29410.7|29298.7|29409.6|29297.6|8
1653200860000|2022-05-22 06:27:40|29410.3|29298.3|29410.4|29298.4|29410.8|29298.8|29410.3|29298.3|7
1653200870000|2022-05-22 06:27:50|29410.9|29298.9|29410.9|29298.9|29410.9|29298.9|29410.9|29298.9|1
1653200880000|2022-05-22 06:28:00|29410.4|29298.4|29411|29299|29411|29299|29410.4|29298.4|3
1653200890000|2022-05-22 06:28:10|29412|29300|29412.4|29300.4|29413.3|29301.3|29412|29300|10
1653200900000|2022-05-22 06:28:20|29412.7|29300.7|29412.8|29300.8|29412.9|29300.9|29412.6|29300.6|7
1653200910000|2022-05-22 06:28:30|29412.7|29300.7|29410.8|29298.8|29412.7|29300.7|29410.3|29298.3|8
1653200920000|2022-05-22 06:28:40|29409.9|29297.9|29410.5|29298.5|29410.8|29298.8|29409.9|29297.9|15
1653200930000|2022-05-22 06:28:50|29410.6|29298.6|29411.1|29299.1|29411.4|29299.4|29410.6|29298.6|11
1653200940000|2022-05-22 06:29:00|29410.5|29298.5|29411.1|29299.1|29411.1|29299.1|29410.5|29298.5|9
1653200950000|2022-05-22 06:29:10|29411.4|29299.4|29422.1|29310.1|29422.6|29310.6|29411.4|29299.4|22
1653200960000|2022-05-22 06:29:20|29422.2|29310.2|29421.9|29309.9|29422.6|29310.6|29421.7|29309.7|21
1653200970000|2022-05-22 06:29:30|29422|29310|29422.1|29310.1|29422.3|29310.3|29419.9|29307.9|21
1653200980000|2022-05-22 06:29:40|29421.4|29309.4|29420.3|29308.3|29421.4|29309.4|29419|29307|15
1653200990000|2022-05-22 06:29:50|29420.2|29308.2|29418.8|29306.8|29420.3|29308.3|29418.4|29306.4|15
1653201000000|2022-05-22 06:30:00|29417.7|29305.7|29419.7|29307.7|29419.9|29307.9|29417|29305|20
1653201010000|2022-05-22 06:30:10|29419.9|29307.9|29421|29309|29421.4|29309.4|29419.9|29307.9|21
1653201020000|2022-05-22 06:30:20|29421.1|29309.1|29421.1|29309.1|29421.2|29309.2|29421|29309|8
1653201030000|2022-05-22 06:30:30|29421|29309|29421.1|29309.1|29421.1|29309.1|29421|29309|2
1653201040000|2022-05-22 06:30:40|29421|29309|29428|29316|29428|29316|29421|29309|9
1653201050000|2022-05-22 06:30:50|29427.5|29315.5|29426.8|29314.8|29427.5|29315.5|29426.7|29314.7|8
1653201060000|2022-05-22 06:31:00|29427|29315|29421.9|29309.9|29427|29315|29421.9|29309.9|11
1653201070000|2022-05-22 06:31:10|29422.4|29310.4|29418.8|29306.8|29422.4|29310.4|29418.4|29306.4|19
1653201080000|2022-05-22 06:31:20|29419|29307|29416.5|29304.5|29419.5|29307.5|29416.3|29304.3|11
1653201090000|2022-05-22 06:31:30|29416.7|29304.7|29415.9|29303.9|29417.3|29305.3|29415.9|29303.9|15
1653201100000|2022-05-22 06:31:40|29416|29304|29416.4|29304.4|29417.9|29305.9|29416|29304|11
1653201120000|2022-05-22 06:32:00|29416.6|29304.6|29415.5|29303.5|29416.6|29304.6|29415.5|29303.5|2
1653201140000|2022-05-22 06:32:20|29415.7|29303.7|29418.7|29306.7|29418.7|29306.7|29415.7|29303.7|16
1653201150000|2022-05-22 06:32:30|29418.5|29306.5|29418.1|29306.1|29418.5|29306.5|29417.9|29305.9|12
1653201160000|2022-05-22 06:32:40|29418.2|29306.2|29418.1|29306.1|29418.3|29306.3|29418.1|29306.1|4
1653201180000|2022-05-22 06:33:00|29418.3|29306.3|29418.7|29306.7|29418.7|29306.7|29418.3|29306.3|6
1653201190000|2022-05-22 06:33:10|29418.8|29306.8|29420|29308|29420|29308|29418.5|29306.5|7
1653201200000|2022-05-22 06:33:20|29420.8|29308.8|29422.6|29310.6|29423.2|29311.2|29420.8|29308.8|18
1653201210000|2022-05-22 06:33:30|29422.7|29310.7|29423.1|29311.1|29423.1|29311.1|29422.7|29310.7|10
1653201220000|2022-05-22 06:33:40|29423|29311|29423.2|29311.2|29424|29312|29423|29311|16
1653201230000|2022-05-22 06:33:50|29423.3|29311.3|29422.6|29310.6|29423.6|29311.6|29422.3|29310.3|15
1653201250000|2022-05-22 06:34:10|29422.8|29310.8|29422.6|29310.6|29423.6|29311.6|29422.5|29310.5|7
1653201260000|2022-05-22 06:34:20|29422.7|29310.7|29422.2|29310.2|29422.7|29310.7|29422.2|29310.2|8
1653201270000|2022-05-22 06:34:30|29422.3|29310.3|29422.2|29310.2|29422.3|29310.3|29422.2|29310.2|2
1653201280000|2022-05-22 06:34:40|29423.1|29311.1|29423|29311|29423.4|29311.4|29423|29311|6
1653201290000|2022-05-22 06:34:50|29422.7|29310.7|29421.7|29309.7|29422.8|29310.8|29420.9|29308.9|9
1653201300000|2022-05-22 06:35:00|29422.3|29310.3|29422.8|29310.8|29423.3|29311.3|29422.3|29310.3|12
1653201310000|2022-05-22 06:35:10|29422.3|29310.3|29423.6|29311.6|29423.6|29311.6|29422.3|29310.3|11
1653201320000|2022-05-22 06:35:20|29423.2|29311.2|29423.8|29311.8|29423.8|29311.8|29423.2|29311.2|4
1653201330000|2022-05-22 06:35:30|29424|29312|29422.8|29310.8|29424.1|29312.1|29422.8|29310.8|5
1653201340000|2022-05-22 06:35:40|29422.2|29310.2|29421.3|29309.3|29422.7|29310.7|29421.3|29309.3|12
1653201350000|2022-05-22 06:35:50|29421.4|29309.4|29422.1|29310.1|29422.1|29310.1|29421.3|29309.3|5
1653201360000|2022-05-22 06:36:00|29421.8|29309.8|29418.7|29306.7|29422.2|29310.2|29418.4|29306.4|15
1653201370000|2022-05-22 06:36:10|29418.1|29306.1|29418.9|29306.9|29418.9|29306.9|29418.1|29306.1|5
1653201380000|2022-05-22 06:36:20|29419.3|29307.3|29418.7|29306.7|29419.3|29307.3|29418.5|29306.5|3
1653201390000|2022-05-22 06:36:30|29418.5|29306.5|29423|29311|29423.3|29311.3|29418.4|29306.4|16
1653201400000|2022-05-22 06:36:40|29422.6|29310.6|29424.3|29312.3|29424.5|29312.5|29422.5|29310.5|11
1653201420000|2022-05-22 06:37:00|29424.1|29312.1|29424.4|29312.4|29424.4|29312.4|29424.1|29312.1|5
1653201430000|2022-05-22 06:37:10|29424.3|29312.3|29424|29312|29424.4|29312.4|29424|29312|5
1653201440000|2022-05-22 06:37:20|29424.1|29312.1|29424|29312|29424.1|29312.1|29423.7|29311.7|6
1653201450000|2022-05-22 06:37:30|29423.9|29311.9|29422.5|29310.5|29424.3|29312.3|29421.8|29309.8|8
1653201460000|2022-05-22 06:37:40|29421.8|29309.8|29421.8|29309.8|29421.8|29309.8|29421.7|29309.7|7
1653201470000|2022-05-22 06:37:50|29421.9|29309.9|29422.5|29310.5|29422.5|29310.5|29421.5|29309.5|6
1653201480000|2022-05-22 06:38:00|29422.2|29310.2|29423.9|29311.9|29423.9|29311.9|29422.2|29310.2|5
1653201490000|2022-05-22 06:38:10|29424|29312|29424|29312|29424|29312|29424|29312|1
1653201500000|2022-05-22 06:38:20|29423.6|29311.6|29423.6|29311.6|29423.7|29311.7|29423.6|29311.6|3
1653201510000|2022-05-22 06:38:30|29424.1|29312.1|29423.5|29311.5|29424.1|29312.1|29423.5|29311.5|2
1653201520000|2022-05-22 06:38:40|29423.6|29311.6|29422.2|29310.2|29423.7|29311.7|29422.2|29310.2|5
1653201530000|2022-05-22 06:38:50|29423.3|29311.3|29423.4|29311.4|29424.1|29312.1|29423.3|29311.3|7
1653201540000|2022-05-22 06:39:00|29423.7|29311.7|29425.1|29313.1|29425.1|29313.1|29423.4|29311.4|18
1653201550000|2022-05-22 06:39:10|29424.9|29312.9|29424.9|29312.9|29424.9|29312.9|29424.9|29312.9|1
1653201560000|2022-05-22 06:39:20|29424.4|29312.4|29422.8|29310.8|29424.4|29312.4|29422.8|29310.8|6
1653201570000|2022-05-22 06:39:30|29423.4|29311.4|29423.4|29311.4|29423.4|29311.4|29423.4|29311.4|1
1653201590000|2022-05-22 06:39:50|29423.2|29311.2|29422.8|29310.8|29423.2|29311.2|29421.7|29309.7|4
1653201600000|2022-05-22 06:40:00|29423.2|29311.2|29423.3|29311.3|29423.3|29311.3|29422.8|29310.8|8
1653201610000|2022-05-22 06:40:10|29423.5|29311.5|29423.9|29311.9|29424.2|29312.2|29423.5|29311.5|7
1653201620000|2022-05-22 06:40:20|29423.6|29311.6|29423.3|29311.3|29423.9|29311.9|29423.3|29311.3|6
1653201630000|2022-05-22 06:40:30|29423.4|29311.4|29423.7|29311.7|29423.7|29311.7|29423.1|29311.1|10
1653201640000|2022-05-22 06:40:40|29423.5|29311.5|29422.7|29310.7|29423.7|29311.7|29422.6|29310.6|9
1653201650000|2022-05-22 06:40:50|29422.8|29310.8|29431.1|29319.1|29431.8|29319.8|29422.3|29310.3|17
1653201660000|2022-05-22 06:41:00|29431.3|29319.3|29431|29319|29431.3|29319.3|29431|29319|12
1653201670000|2022-05-22 06:41:10|29431.1|29319.1|29432.1|29320.1|29432.2|29320.2|29431|29319|19
1653201680000|2022-05-22 06:41:20|29432.2|29320.2|29432.1|29320.1|29432.2|29320.2|29432.1|29320.1|2
1653201690000|2022-05-22 06:41:30|29432.2|29320.2|29432.1|29320.1|29432.2|29320.2|29432.1|29320.1|2
1653201700000|2022-05-22 06:41:40|29431.2|29319.2|29430.4|29318.4|29431.2|29319.2|29429.5|29317.5|12
1653201710000|2022-05-22 06:41:50|29430.6|29318.6|29430.6|29318.6|29431.5|29319.5|29430.3|29318.3|20
1653201720000|2022-05-22 06:42:00|29430.2|29318.2|29430.9|29318.9|29431.1|29319.1|29430.2|29318.2|9
1653201730000|2022-05-22 06:42:10|29430.8|29318.8|29430.9|29318.9|29430.9|29318.9|29430.8|29318.8|6
1653201760000|2022-05-22 06:42:40|29430.8|29318.8|29431|29319|29431|29319|29430.8|29318.8|2
1653201770000|2022-05-22 06:42:50|29430.9|29318.9|29431.1|29319.1|29431.3|29319.3|29428.9|29316.9|15
1653201780000|2022-05-22 06:43:00|29430.6|29318.6|29432.2|29320.2|29432.3|29320.3|29430.6|29318.6|11
1653201790000|2022-05-22 06:43:10|29431.8|29319.8|29433|29321|29433|29321|29431.8|29319.8|10
1653201800000|2022-05-22 06:43:20|29432.7|29320.7|29431.3|29319.3|29432.7|29320.7|29431.3|29319.3|15
1653201810000|2022-05-22 06:43:30|29431.4|29319.4|29431.6|29319.6|29431.9|29319.9|29431.2|29319.2|24
1653201820000|2022-05-22 06:43:40|29431.8|29319.8|29431.8|29319.8|29431.8|29319.8|29431.5|29319.5|15
1653201830000|2022-05-22 06:43:50|29431.7|29319.7|29431.8|29319.8|29431.8|29319.8|29431.6|29319.6|16
1653201840000|2022-05-22 06:44:00|29431.6|29319.6|29431.6|29319.6|29431.6|29319.6|29431.6|29319.6|1
1653201850000|2022-05-22 06:44:10|29431.5|29319.5|29430.4|29318.4|29432|29320|29430|29318|22
1653201860000|2022-05-22 06:44:20|29429.9|29317.9|29429.1|29317.1|29431.1|29319.1|29428.8|29316.8|25
1653201870000|2022-05-22 06:44:30|29429|29317|29433.6|29321.6|29433.6|29321.6|29428.9|29316.9|24
1653201880000|2022-05-22 06:44:40|29433.3|29321.3|29432.6|29320.6|29433.3|29321.3|29432.5|29320.5|7
1653201890000|2022-05-22 06:44:50|29432.5|29320.5|29432.6|29320.6|29432.6|29320.6|29432.5|29320.5|6
1653201900000|2022-05-22 06:45:00|29432.5|29320.5|29432.5|29320.5|29432.7|29320.7|29432.1|29320.1|11
1653201910000|2022-05-22 06:45:10|29432.6|29320.6|29429.5|29317.5|29432.6|29320.6|29429.3|29317.3|18
1653201920000|2022-05-22 06:45:20|29429.4|29317.4|29429.3|29317.3|29429.6|29317.6|29429.1|29317.1|12
1653201930000|2022-05-22 06:45:30|29429.4|29317.4|29428.6|29316.6|29429.5|29317.5|29428.6|29316.6|11
1653201940000|2022-05-22 06:45:40|29428.7|29316.7|29428.7|29316.7|29428.7|29316.7|29428.6|29316.6|3
1653201950000|2022-05-22 06:45:50|29428.2|29316.2|29427.9|29315.9|29428.2|29316.2|29427.9|29315.9|9
1653201970000|2022-05-22 06:46:10|29427.8|29315.8|29425|29313|29427.8|29315.8|29423.9|29311.9|14
1653201980000|2022-05-22 06:46:20|29424.9|29312.9|29423.1|29311.1|29424.9|29312.9|29423.1|29311.1|3
1653202000000|2022-05-22 06:46:40|29422.1|29310.1|29422.1|29310.1|29422.1|29310.1|29422.1|29310.1|1
1653202010000|2022-05-22 06:46:50|29421.7|29309.7|29421.6|29309.6|29421.7|29309.7|29421.6|29309.6|2
1653202020000|2022-05-22 06:47:00|29422.7|29310.7|29422.3|29310.3|29422.8|29310.8|29422.3|29310.3|3
1653202030000|2022-05-22 06:47:10|29422.4|29310.4|29422.4|29310.4|29422.4|29310.4|29422.4|29310.4|1
1653202040000|2022-05-22 06:47:20|29422.3|29310.3|29422.4|29310.4|29422.6|29310.6|29422.3|29310.3|3
1653202050000|2022-05-22 06:47:30|29422.5|29310.5|29422.1|29310.1|29422.6|29310.6|29422.1|29310.1|5
1653202060000|2022-05-22 06:47:40|29422.3|29310.3|29421.1|29309.1|29422.3|29310.3|29421.1|29309.1|2
1653202070000|2022-05-22 06:47:50|29421|29309|29420.8|29308.8|29421|29309|29420.8|29308.8|2
1653202080000|2022-05-22 06:48:00|29420.9|29308.9|29420.9|29308.9|29420.9|29308.9|29420.9|29308.9|1
1653202100000|2022-05-22 06:48:20|29421.2|29309.2|29419.6|29307.6|29421.2|29309.2|29419.3|29307.3|7
1653202120000|2022-05-22 06:48:40|29419.7|29307.7|29419.7|29307.7|29419.7|29307.7|29419.6|29307.6|3
1653202130000|2022-05-22 06:48:50|29419.6|29307.6|29419.6|29307.6|29419.7|29307.7|29419.6|29307.6|3
1653202140000|2022-05-22 06:49:00|29418.4|29306.4|29416.6|29304.6|29418.4|29306.4|29416.6|29304.6|4
1653202150000|2022-05-22 06:49:10|29416.5|29304.5|29414.1|29302.1|29416.6|29304.6|29413.9|29301.9|13
1653202160000|2022-05-22 06:49:20|29413.6|29301.6|29412.7|29300.7|29414.1|29302.1|29412.7|29300.7|5
1653202170000|2022-05-22 06:49:30|29412.6|29300.6|29411.1|29299.1|29412.9|29300.9|29410.7|29298.7|9
1653202180000|2022-05-22 06:49:40|29411.5|29299.5|29411.5|29299.5|29412.2|29300.2|29410.9|29298.9|14
1653202190000|2022-05-22 06:49:50|29411.4|29299.4|29411.9|29299.9|29411.9|29299.9|29411.4|29299.4|9
1653202200000|2022-05-22 06:50:00|29411.8|29299.8|29411.7|29299.7|29411.9|29299.9|29411.6|29299.6|4
1653202210000|2022-05-22 06:50:10|29411.6|29299.6|29411.6|29299.6|29411.6|29299.6|29411.5|29299.5|13
1653202220000|2022-05-22 06:50:20|29411.8|29299.8|29411.6|29299.6|29411.9|29299.9|29411.6|29299.6|4
1653202240000|2022-05-22 06:50:40|29408.5|29296.5|29408.1|29296.1|29408.5|29296.5|29407.9|29295.9|6
1653202250000|2022-05-22 06:50:50|29407.9|29295.9|29407|29295|29408.5|29296.5|29407|29295|14
1653202260000|2022-05-22 06:51:00|29408|29296|29407.7|29295.7|29411.9|29299.9|29407.2|29295.2|27
1653202270000|2022-05-22 06:51:10|29406.9|29294.9|29409.5|29297.5|29409.9|29297.9|29406.9|29294.9|16
1653202280000|2022-05-22 06:51:20|29409.4|29297.4|29407.8|29295.8|29409.4|29297.4|29407.8|29295.8|9
1653202290000|2022-05-22 06:51:30|29407.9|29295.9|29407.9|29295.9|29408.1|29296.1|29407.7|29295.7|9
1653202300000|2022-05-22 06:51:40|29408.1|29296.1|29408.2|29296.2|29408.8|29296.8|29408|29296|20
1653202310000|2022-05-22 06:51:50|29408.5|29296.5|29408.8|29296.8|29408.9|29296.9|29407.8|29295.8|20
1653202320000|2022-05-22 06:52:00|29408.9|29296.9|29410.3|29298.3|29410.5|29298.5|29408.9|29296.9|11
1653202330000|2022-05-22 06:52:10|29410.7|29298.7|29411.8|29299.8|29411.8|29299.8|29410.7|29298.7|10
1653202340000|2022-05-22 06:52:20|29411.9|29299.9|29409.5|29297.5|29411.9|29299.9|29409.5|29297.5|13
1653202350000|2022-05-22 06:52:30|29409.7|29297.7|29409.2|29297.2|29410.6|29298.6|29409.1|29297.1|15
1653202360000|2022-05-22 06:52:40|29409.3|29297.3|29409.5|29297.5|29409.5|29297.5|29408.9|29296.9|13
1653202370000|2022-05-22 06:52:50|29409.7|29297.7|29410.5|29298.5|29410.9|29298.9|29409.7|29297.7|9
1653202380000|2022-05-22 06:53:00|29410.4|29298.4|29409.9|29297.9|29411.1|29299.1|29409.6|29297.6|23
1653202390000|2022-05-22 06:53:10|29410|29298|29410.1|29298.1|29410.3|29298.3|29410|29298|13
1653202400000|2022-05-22 06:53:20|29410.2|29298.2|29410.3|29298.3|29410.6|29298.6|29410.1|29298.1|17
1653202410000|2022-05-22 06:53:30|29410.5|29298.5|29410.9|29298.9|29411.1|29299.1|29410.2|29298.2|8
1653202420000|2022-05-22 06:53:40|29410.8|29298.8|29410.1|29298.1|29411|29299|29410.1|29298.1|11
1653202430000|2022-05-22 06:53:50|29410.3|29298.3|29410.7|29298.7|29410.7|29298.7|29410.3|29298.3|11
1653202440000|2022-05-22 06:54:00|29410.4|29298.4|29409.4|29297.4|29410.5|29298.5|29408.4|29296.4|11
1653202450000|2022-05-22 06:54:10|29409.2|29297.2|29409.6|29297.6|29409.6|29297.6|29409.2|29297.2|3
1653202460000|2022-05-22 06:54:20|29409.5|29297.5|29421.5|29309.5|29421.8|29309.8|29409.2|29297.2|24
1653202470000|2022-05-22 06:54:30|29421.6|29309.6|29417.7|29305.7|29421.6|29309.6|29417.4|29305.4|28
1653202480000|2022-05-22 06:54:40|29417.6|29305.6|29419|29307|29420.1|29308.1|29417.3|29305.3|21
1653202490000|2022-05-22 06:54:50|29418.4|29306.4|29418.1|29306.1|29418.5|29306.5|29417.8|29305.8|15
1653202500000|2022-05-22 06:55:00|29417.9|29305.9|29418.1|29306.1|29418.2|29306.2|29417.6|29305.6|12
1653202510000|2022-05-22 06:55:10|29418.3|29306.3|29416.7|29304.7|29418.3|29306.3|29414.9|29302.9|16
1653202520000|2022-05-22 06:55:20|29416.6|29304.6|29415.8|29303.8|29416.8|29304.8|29415.8|29303.8|9
1653202530000|2022-05-22 06:55:30|29415.7|29303.7|29414.1|29302.1|29415.7|29303.7|29414.1|29302.1|10
1653202540000|2022-05-22 06:55:40|29414.6|29302.6|29414.1|29302.1|29414.6|29302.6|29414.1|29302.1|2
1653202560000|2022-05-22 06:56:00|29413.1|29301.1|29412.7|29300.7|29413.1|29301.1|29412.7|29300.7|2
1653202570000|2022-05-22 06:56:10|29413.2|29301.2|29413.8|29301.8|29414.4|29302.4|29413.2|29301.2|3
1653202580000|2022-05-22 06:56:20|29414.2|29302.2|29414.2|29302.2|29414.2|29302.2|29414.2|29302.2|1
1653202590000|2022-05-22 06:56:30|29414.3|29302.3|29421.7|29309.7|29422|29310|29414.3|29302.3|15
1653202600000|2022-05-22 06:56:40|29421.3|29309.3|29422.1|29310.1|29422.3|29310.3|29421.3|29309.3|14
1653202610000|2022-05-22 06:56:50|29422|29310|29421.8|29309.8|29422.7|29310.7|29421.8|29309.8|17
1653202620000|2022-05-22 06:57:00|29421.6|29309.6|29419.5|29307.5|29421.8|29309.8|29417.9|29305.9|26
1653202630000|2022-05-22 06:57:10|29419.3|29307.3|29420.6|29308.6|29421.2|29309.2|29417.6|29305.6|19
1653202640000|2022-05-22 06:57:20|29421.2|29309.2|29419.2|29307.2|29421.2|29309.2|29418.6|29306.6|19
1653202650000|2022-05-22 06:57:30|29419.1|29307.1|29420|29308|29420.2|29308.2|29419.1|29307.1|10
1653202660000|2022-05-22 06:57:40|29420.1|29308.1|29420.2|29308.2|29420.7|29308.7|29419.9|29307.9|11
1653202670000|2022-05-22 06:57:50|29420.4|29308.4|29417.6|29305.6|29420.9|29308.9|29417.1|29305.1|23
1653202680000|2022-05-22 06:58:00|29417.5|29305.5|29417.5|29305.5|29417.5|29305.5|29417.5|29305.5|1
1653202700000|2022-05-22 06:58:20|29417.6|29305.6|29417.8|29305.8|29417.8|29305.8|29417.6|29305.6|2
1653202720000|2022-05-22 06:58:40|29420.9|29308.9|29421|29309|29421.5|29309.5|29420.9|29308.9|6
1653202730000|2022-05-22 06:58:50|29422.8|29310.8|29425.2|29313.2|29425.4|29313.4|29422.8|29310.8|20
1653202740000|2022-05-22 06:59:00|29424.8|29312.8|29425.5|29313.5|29425.8|29313.8|29424.4|29312.4|18
1653202750000|2022-05-22 06:59:10|29425.4|29313.4|29425.4|29313.4|29426|29314|29425.3|29313.3|16
1653202760000|2022-05-22 06:59:20|29425.9|29313.9|29426.2|29314.2|29426.2|29314.2|29424.6|29312.6|23
1653202770000|2022-05-22 06:59:30|29426.1|29314.1|29425.7|29313.7|29426.2|29314.2|29424.9|29312.9|21
1653202780000|2022-05-22 06:59:40|29426|29314|29425.4|29313.4|29426.2|29314.2|29425.4|29313.4|11
1653202790000|2022-05-22 06:59:50|29423.9|29311.9|29422.3|29310.3|29423.9|29311.9|29421.9|29309.9|10
1653202800000|2022-05-22 07:00:00|29423.1|29311.1|29422.7|29310.7|29423.1|29311.1|29421.6|29309.6|8
1653202810000|2022-05-22 07:00:10|29423.1|29311.1|29424.7|29312.7|29424.7|29312.7|29423.1|29311.1|9
1653202820000|2022-05-22 07:00:20|29424.6|29312.6|29423.6|29311.6|29424.6|29312.6|29423.2|29311.2|11
1653202830000|2022-05-22 07:00:30|29423.3|29311.3|29423.9|29311.9|29424.1|29312.1|29423.3|29311.3|5
1653202840000|2022-05-22 07:00:40|29424|29312|29421.6|29309.6|29424.1|29312.1|29421|29309|13
1653202850000|2022-05-22 07:00:50|29420.7|29308.7|29421.6|29309.6|29421.6|29309.6|29420.7|29308.7|2
1653202860000|2022-05-22 07:01:00|29421.3|29309.3|29421.1|29309.1|29421.3|29309.3|29420.9|29308.9|10
1653202870000|2022-05-22 07:01:10|29420|29308|29419.7|29307.7|29420|29308|29419.7|29307.7|3
1653202900000|2022-05-22 07:01:40|29419.8|29307.8|29420.9|29308.9|29421.1|29309.1|29419.7|29307.7|6
1653202910000|2022-05-22 07:01:50|29421.2|29309.2|29421.6|29309.6|29421.7|29309.7|29421.2|29309.2|7
1653202920000|2022-05-22 07:02:00|29421.5|29309.5|29421.6|29309.6|29421.6|29309.6|29421.4|29309.4|10
1653202930000|2022-05-22 07:02:10|29421.5|29309.5|29421.5|29309.5|29421.5|29309.5|29421.5|29309.5|1
1653202950000|2022-05-22 07:02:30|29421|29309|29419.9|29307.9|29421|29309|29419.9|29307.9|4
1653202960000|2022-05-22 07:02:40|29420|29308|29420.3|29308.3|29420.5|29308.5|29420|29308|13
1653202970000|2022-05-22 07:02:50|29420.5|29308.5|29420.7|29308.7|29421.1|29309.1|29420.5|29308.5|7
1653202980000|2022-05-22 07:03:00|29420.5|29308.5|29421.2|29309.2|29421.2|29309.2|29420.2|29308.2|11
1653202990000|2022-05-22 07:03:10|29421.1|29309.1|29426.7|29314.7|29426.7|29314.7|29420.5|29308.5|19
1653203000000|2022-05-22 07:03:20|29426.4|29314.4|29425.8|29313.8|29426.4|29314.4|29425.8|29313.8|14
1653203010000|2022-05-22 07:03:30|29421.5|29309.5|29422.4|29310.4|29422.5|29310.5|29420.9|29308.9|19
1653203020000|2022-05-22 07:03:40|29421.8|29309.8|29419.5|29307.5|29421.8|29309.8|29419.5|29307.5|13
1653203030000|2022-05-22 07:03:50|29419.8|29307.8|29419.8|29307.8|29420|29308|29419.8|29307.8|5
1653203040000|2022-05-22 07:04:00|29419.6|29307.6|29421.2|29309.2|29421.4|29309.4|29419.6|29307.6|17
1653203050000|2022-05-22 07:04:10|29421|29309|29419.7|29307.7|29421|29309|29419.3|29307.3|8
1653203060000|2022-05-22 07:04:20|29419.8|29307.8|29420.2|29308.2|29420.3|29308.3|29419.6|29307.6|14
1653203070000|2022-05-22 07:04:30|29420.8|29308.8|29420.9|29308.9|29420.9|29308.9|29420.2|29308.2|11
1653203080000|2022-05-22 07:04:40|29420.5|29308.5|29422.8|29310.8|29422.9|29310.9|29420.5|29308.5|20
1653203090000|2022-05-22 07:04:50|29422.9|29310.9|29421.7|29309.7|29422.9|29310.9|29421.5|29309.5|8
1653203100000|2022-05-22 07:05:00|29421.8|29309.8|29421|29309|29421.8|29309.8|29421|29309|2
1653203110000|2022-05-22 07:05:10|29420.8|29308.8|29420.8|29308.8|29420.8|29308.8|29420.8|29308.8|1
1653203120000|2022-05-22 07:05:20|29420.9|29308.9|29419.5|29307.5|29421|29309|29419.5|29307.5|11
1653203130000|2022-05-22 07:05:30|29419.1|29307.1|29421.5|29309.5|29421.5|29309.5|29418.9|29306.9|8
1653203140000|2022-05-22 07:05:40|29421.2|29309.2|29418.1|29306.1|29422|29310|29418.1|29306.1|15
1653203150000|2022-05-22 07:05:50|29418|29306|29418.1|29306.1|29418.1|29306.1|29418|29306|2
1653203160000|2022-05-22 07:06:00|29418.8|29306.8|29418.3|29306.3|29418.8|29306.8|29418.3|29306.3|5
1653203170000|2022-05-22 07:06:10|29418.4|29306.4|29417.9|29305.9|29418.4|29306.4|29417.9|29305.9|5
1653203180000|2022-05-22 07:06:20|29418|29306|29418|29306|29418|29306|29417.9|29305.9|5
1653203190000|2022-05-22 07:06:30|29417.9|29305.9|29416.9|29304.9|29417.9|29305.9|29416.8|29304.8|8
1653203200000|2022-05-22 07:06:40|29416.8|29304.8|29416.9|29304.9|29416.9|29304.9|29416.8|29304.8|4
1653203220000|2022-05-22 07:07:00|29418.4|29306.4|29414.5|29302.5|29418.4|29306.4|29413.2|29301.2|17
1653203230000|2022-05-22 07:07:10|29416.6|29304.6|29416.4|29304.4|29416.6|29304.6|29416|29304|8
1653203240000|2022-05-22 07:07:20|29416.5|29304.5|29416.5|29304.5|29416.5|29304.5|29416|29304|8
1653203250000|2022-05-22 07:07:30|29416|29304|29415.9|29303.9|29416.5|29304.5|29415.9|29303.9|11
1653203260000|2022-05-22 07:07:40|29415.8|29303.8|29416.7|29304.7|29416.7|29304.7|29415.8|29303.8|3
1653203270000|2022-05-22 07:07:50|29416.4|29304.4|29415.9|29303.9|29416.4|29304.4|29415.7|29303.7|7
1653203280000|2022-05-22 07:08:00|29416|29304|29416|29304|29416|29304|29416|29304|1
1653203290000|2022-05-22 07:08:10|29415.2|29303.2|29415.2|29303.2|29415.2|29303.2|29415.2|29303.2|1
1653203300000|2022-05-22 07:08:20|29414.7|29302.7|29414.8|29302.8|29415|29303|29414.5|29302.5|16
1653203310000|2022-05-22 07:08:30|29414.9|29302.9|29415.3|29303.3|29415.3|29303.3|29414.8|29302.8|5
1653203320000|2022-05-22 07:08:40|29414.8|29302.8|29414.5|29302.5|29415.3|29303.3|29414.5|29302.5|9
1653203330000|2022-05-22 07:08:50|29414.8|29302.8|29415|29303|29415.5|29303.5|29414.8|29302.8|14
1653203340000|2022-05-22 07:09:00|29414.9|29302.9|29415.1|29303.1|29415.3|29303.3|29414.7|29302.7|12
1653203350000|2022-05-22 07:09:10|29415.2|29303.2|29415.2|29303.2|29415.2|29303.2|29414.9|29302.9|6
1653203360000|2022-05-22 07:09:20|29415.7|29303.7|29416.4|29304.4|29416.4|29304.4|29415.7|29303.7|5
1653203370000|2022-05-22 07:09:30|29416.3|29304.3|29416.3|29304.3|29416.5|29304.5|29416.3|29304.3|5
1653203380000|2022-05-22 07:09:40|29416.4|29304.4|29416.3|29304.3|29416.5|29304.5|29416.3|29304.3|4
1653203390000|2022-05-22 07:09:50|29416.2|29304.2|29416.3|29304.3|29416.5|29304.5|29416.2|29304.2|7
1653203400000|2022-05-22 07:10:00|29416.4|29304.4|29416.5|29304.5|29416.7|29304.7|29416.3|29304.3|13
1653203410000|2022-05-22 07:10:10|29416.3|29304.3|29416.3|29304.3|29416.7|29304.7|29416.3|29304.3|9
1653203420000|2022-05-22 07:10:20|29416.4|29304.4|29416.4|29304.4|29416.7|29304.7|29416.3|29304.3|7
1653203430000|2022-05-22 07:10:30|29416.5|29304.5|29416.4|29304.4|29416.6|29304.6|29416.1|29304.1|9
1653203440000|2022-05-22 07:10:40|29416.5|29304.5|29416.3|29304.3|29416.5|29304.5|29416.1|29304.1|7
1653203450000|2022-05-22 07:10:50|29415.9|29303.9|29415.9|29303.9|29416.4|29304.4|29415.9|29303.9|7
1653203460000|2022-05-22 07:11:00|29415.8|29303.8|29416|29304|29416.4|29304.4|29415.7|29303.7|11
1653203470000|2022-05-22 07:11:10|29415.9|29303.9|29416.4|29304.4|29416.5|29304.5|29415.9|29303.9|12
1653203480000|2022-05-22 07:11:20|29416.2|29304.2|29416.4|29304.4|29416.4|29304.4|29416.2|29304.2|2
1653203500000|2022-05-22 07:11:40|29416.6|29304.6|29416.6|29304.6|29416.6|29304.6|29416.6|29304.6|1
1653203530000|2022-05-22 07:12:10|29414.4|29302.4|29409.7|29297.7|29414.4|29302.4|29409.7|29297.7|7
1653203540000|2022-05-22 07:12:20|29409.8|29297.8|29409.4|29297.4|29409.8|29297.8|29409.1|29297.1|10
1653203550000|2022-05-22 07:12:30|29409.3|29297.3|29408.6|29296.6|29409.3|29297.3|29407.8|29295.8|11
1653203560000|2022-05-22 07:12:40|29408.7|29296.7|29408.8|29296.8|29408.8|29296.8|29408.7|29296.7|2
1653203570000|2022-05-22 07:12:50|29409.2|29297.2|29406.7|29294.7|29409.2|29297.2|29406.4|29294.4|6
1653203580000|2022-05-22 07:13:00|29406.8|29294.8|29407.5|29295.5|29407.5|29295.5|29406.3|29294.3|8
1653203590000|2022-05-22 07:13:10|29408.1|29296.1|29408.1|29296.1|29408.1|29296.1|29407.5|29295.5|10
1653203600000|2022-05-22 07:13:20|29408|29296|29401.2|29289.2|29408|29296|29396.1|29284.1|24
1653203610000|2022-05-22 07:13:30|29401.1|29289.1|29407.1|29295.1|29407.1|29295.1|29400.5|29288.5|25
1653203620000|2022-05-22 07:13:40|29407|29295|29406.9|29294.9|29407.1|29295.1|29405.1|29293.1|21
1653203630000|2022-05-22 07:13:50|29407|29295|29405.9|29293.9|29407|29295|29405.6|29293.6|17
1653203640000|2022-05-22 07:14:00|29406|29294|29406.8|29294.8|29408.8|29296.8|29405.8|29293.8|14
1653203650000|2022-05-22 07:14:10|29406.9|29294.9|29406.4|29294.4|29408|29296|29406.3|29294.3|22
1653203660000|2022-05-22 07:14:20|29406.5|29294.5|29406.1|29294.1|29406.9|29294.9|29406.1|29294.1|8
1653203670000|2022-05-22 07:14:30|29406|29294|29406.1|29294.1|29406.3|29294.3|29406|29294|8
1653203680000|2022-05-22 07:14:40|29405.4|29293.4|29405.6|29293.6|29405.6|29293.6|29405.4|29293.4|2
1653203690000|2022-05-22 07:14:50|29405.4|29293.4|29405.6|29293.6|29405.8|29293.8|29405.4|29293.4|7
1653203700000|2022-05-22 07:15:00|29405.8|29293.8|29405.7|29293.7|29406.6|29294.6|29405.4|29293.4|14
1653203710000|2022-05-22 07:15:10|29405.8|29293.8|29406.1|29294.1|29406.1|29294.1|29405.6|29293.6|8
1653203720000|2022-05-22 07:15:20|29405.9|29293.9|29405.8|29293.8|29406.1|29294.1|29405.7|29293.7|5
1653203730000|2022-05-22 07:15:30|29405.6|29293.6|29406|29294|29406|29294|29405.6|29293.6|9
1653203740000|2022-05-22 07:15:40|29405.9|29293.9|29405.9|29293.9|29406|29294|29405.8|29293.8|6
1653203750000|2022-05-22 07:15:50|29406|29294|29405.9|29293.9|29406.1|29294.1|29405.8|29293.8|12
1653203760000|2022-05-22 07:16:00|29405.8|29293.8|29405.9|29293.9|29405.9|29293.9|29405.8|29293.8|4
1653203780000|2022-05-22 07:16:20|29406.1|29294.1|29408.4|29296.4|29408.6|29296.6|29406.1|29294.1|12
1653203790000|2022-05-22 07:16:30|29408.3|29296.3|29407.8|29295.8|29408.3|29296.3|29407.4|29295.4|12
1653203800000|2022-05-22 07:16:40|29408.1|29296.1|29407.8|29295.8|29408.1|29296.1|29407.2|29295.2|12
1653203810000|2022-05-22 07:16:50|29407.9|29295.9|29407.9|29295.9|29408.1|29296.1|29407.4|29295.4|7
1653203820000|2022-05-22 07:17:00|29407.6|29295.6|29407.9|29295.9|29408.4|29296.4|29407.5|29295.5|15
1653203830000|2022-05-22 07:17:10|29408.1|29296.1|29408.1|29296.1|29408.1|29296.1|29408.1|29296.1|1
1653203840000|2022-05-22 07:17:20|29407.9|29295.9|29407.9|29295.9|29407.9|29295.9|29407.9|29295.9|1
1653203850000|2022-05-22 07:17:30|29407.6|29295.6|29407|29295|29407.6|29295.6|29406.6|29294.6|4
1653203870000|2022-05-22 07:17:50|29405.8|29293.8|29403.9|29291.9|29405.8|29293.8|29403.3|29291.3|7
1653203880000|2022-05-22 07:18:00|29403.7|29291.7|29405.6|29293.6|29405.6|29293.6|29403.6|29291.6|21
1653203890000|2022-05-22 07:18:10|29405.5|29293.5|29405.7|29293.7|29405.7|29293.7|29405.5|29293.5|4
1653203900000|2022-05-22 07:18:20|29405.3|29293.3|29404.8|29292.8|29405.3|29293.3|29404.7|29292.7|5
1653203910000|2022-05-22 07:18:30|29405.2|29293.2|29405.3|29293.3|29405.9|29293.9|29404.7|29292.7|24
1653203920000|2022-05-22 07:18:40|29405.4|29293.4|29404.9|29292.9|29405.5|29293.5|29404.9|29292.9|16
1653203930000|2022-05-22 07:18:50|29405|29293|29410.9|29298.9|29410.9|29298.9|29404.9|29292.9|20
1653203940000|2022-05-22 07:19:00|29413.2|29301.2|29416.5|29304.5|29418.4|29306.4|29411.9|29299.9|31
1653203950000|2022-05-22 07:19:10|29416.7|29304.7|29415.7|29303.7|29418.1|29306.1|29412.7|29300.7|27
1653203960000|2022-05-22 07:19:20|29416|29304|29418.4|29306.4|29418.4|29306.4|29416|29304|9
1653203970000|2022-05-22 07:19:30|29419|29307|29418.1|29306.1|29419.3|29307.3|29417.4|29305.4|18
1653203980000|2022-05-22 07:19:40|29418|29306|29417.4|29305.4|29418|29306|29417.4|29305.4|6
1653203990000|2022-05-22 07:19:50|29417.3|29305.3|29416.6|29304.6|29417.3|29305.3|29416.5|29304.5|4
1653204000000|2022-05-22 07:20:00|29416.4|29304.4|29415.5|29303.5|29416.4|29304.4|29415.5|29303.5|3
1653204010000|2022-05-22 07:20:10|29415.7|29303.7|29415.7|29303.7|29415.7|29303.7|29415.7|29303.7|1
1653204040000|2022-05-22 07:20:40|29417.4|29305.4|29417.4|29305.4|29418.1|29306.1|29417.4|29305.4|18
1653204050000|2022-05-22 07:20:50|29417.3|29305.3|29418.3|29306.3|29418.3|29306.3|29417.1|29305.1|9
1653204060000|2022-05-22 07:21:00|29417.8|29305.8|29416|29304|29418|29306|29413.5|29301.5|18
1653204070000|2022-05-22 07:21:10|29415.9|29303.9|29417.2|29305.2|29418.9|29306.9|29414.7|29302.7|22
1653204080000|2022-05-22 07:21:20|29417.6|29305.6|29417.1|29305.1|29418|29306|29417.1|29305.1|17
1653204090000|2022-05-22 07:21:30|29417.5|29305.5|29417.7|29305.7|29417.9|29305.9|29417.1|29305.1|13
1653204100000|2022-05-22 07:21:40|29418.5|29306.5|29418.3|29306.3|29418.5|29306.5|29417.3|29305.3|14
1653204110000|2022-05-22 07:21:50|29418.6|29306.6|29408.2|29296.2|29419.7|29307.7|29408.2|29296.2|25
1653204120000|2022-05-22 07:22:00|29408.1|29296.1|29407.1|29295.1|29408.5|29296.5|29406.7|29294.7|24
1653204130000|2022-05-22 07:22:10|29407.2|29295.2|29407.1|29295.1|29408.2|29296.2|29406.7|29294.7|12
1653204140000|2022-05-22 07:22:20|29406.7|29294.7|29408.4|29296.4|29408.8|29296.8|29404.7|29292.7|20
1653204150000|2022-05-22 07:22:30|29408.1|29296.1|29408.4|29296.4|29408.4|29296.4|29408.1|29296.1|5
1653204160000|2022-05-22 07:22:40|29408.5|29296.5|29408.3|29296.3|29408.5|29296.5|29407.6|29295.6|7
1653204170000|2022-05-22 07:22:50|29408|29296|29405|29293|29408.5|29296.5|29404.9|29292.9|15
1653204180000|2022-05-22 07:23:00|29404.9|29292.9|29405.3|29293.3|29405.4|29293.4|29404.9|29292.9|7
1653204190000|2022-05-22 07:23:10|29405.1|29293.1|29405.9|29293.9|29407.3|29295.3|29405.1|29293.1|9
1653204200000|2022-05-22 07:23:20|29405.4|29293.4|29406.7|29294.7|29406.7|29294.7|29405.4|29293.4|10
1653204210000|2022-05-22 07:23:30|29406.5|29294.5|29409|29297|29409.3|29297.3|29406.5|29294.5|17
1653204220000|2022-05-22 07:23:40|29408.9|29296.9|29408.4|29296.4|29409.3|29297.3|29408.2|29296.2|13
1653204230000|2022-05-22 07:23:50|29408.3|29296.3|29412.1|29300.1|29412.8|29300.8|29408.3|29296.3|17
1653204240000|2022-05-22 07:24:00|29412.4|29300.4|29414.1|29302.1|29414.1|29302.1|29412.1|29300.1|16
1653204250000|2022-05-22 07:24:10|29414|29302|29413.9|29301.9|29414.2|29302.2|29413.4|29301.4|24
1653204260000|2022-05-22 07:24:20|29414.2|29302.2|29417.5|29305.5|29417.5|29305.5|29413.7|29301.7|27
1653204270000|2022-05-22 07:24:30|29417.3|29305.3|29421.8|29309.8|29422.2|29310.2|29416.2|29304.2|31
1653204280000|2022-05-22 07:24:40|29421.9|29309.9|29422.2|29310.2|29422.5|29310.5|29421.6|29309.6|21
1653204290000|2022-05-22 07:24:50|29422.4|29310.4|29421.4|29309.4|29422.4|29310.4|29421.4|29309.4|17
1653204300000|2022-05-22 07:25:00|29420.6|29308.6|29418.1|29306.1|29420.7|29308.7|29418.1|29306.1|10
1653204320000|2022-05-22 07:25:20|29418|29306|29414.9|29302.9|29418.3|29306.3|29414.9|29302.9|5
1653204350000|2022-05-22 07:25:50|29414.5|29302.5|29414.9|29302.9|29414.9|29302.9|29414.5|29302.5|2
1653204370000|2022-05-22 07:26:10|29417.5|29305.5|29417.2|29305.2|29417.5|29305.5|29417|29305|7
1653204380000|2022-05-22 07:26:20|29417.4|29305.4|29417.5|29305.5|29417.7|29305.7|29417.4|29305.4|4
1653204390000|2022-05-22 07:26:30|29417.8|29305.8|29418.5|29306.5|29418.5|29306.5|29417.8|29305.8|8
1653204400000|2022-05-22 07:26:40|29418.3|29306.3|29418.6|29306.6|29418.6|29306.6|29418.3|29306.3|2
1653204410000|2022-05-22 07:26:50|29418.3|29306.3|29418.2|29306.2|29418.4|29306.4|29417.8|29305.8|5
1653204420000|2022-05-22 07:27:00|29418.3|29306.3|29418.2|29306.2|29418.3|29306.3|29418.2|29306.2|6
1653204430000|2022-05-22 07:27:10|29418|29306|29417.6|29305.6|29418|29306|29417.6|29305.6|5
1653204440000|2022-05-22 07:27:20|29417.8|29305.8|29417.8|29305.8|29417.8|29305.8|29417.8|29305.8|1
1653204450000|2022-05-22 07:27:30|29418.1|29306.1|29417.9|29305.9|29418.8|29306.8|29417.9|29305.9|14
1653204470000|2022-05-22 07:27:50|29417.7|29305.7|29418.1|29306.1|29418.1|29306.1|29417.7|29305.7|8
1653204480000|2022-05-22 07:28:00|29417.8|29305.8|29417.9|29305.9|29417.9|29305.9|29417.8|29305.8|2
1653204490000|2022-05-22 07:28:10|29417.8|29305.8|29416.9|29304.9|29417.8|29305.8|29416.1|29304.1|16
1653204500000|2022-05-22 07:28:20|29416.3|29304.3|29415.4|29303.4|29416.9|29304.9|29415.3|29303.3|13
1653204510000|2022-05-22 07:28:30|29415.3|29303.3|29415.4|29303.4|29415.6|29303.6|29414.3|29302.3|16
1653204520000|2022-05-22 07:28:40|29415.3|29303.3|29414.7|29302.7|29415.4|29303.4|29414.7|29302.7|9
1653204530000|2022-05-22 07:28:50|29414.6|29302.6|29414.7|29302.7|29414.7|29302.7|29414.6|29302.6|2
1653204540000|2022-05-22 07:29:00|29414.6|29302.6|29409.8|29297.8|29414.7|29302.7|29409.8|29297.8|14
1653204550000|2022-05-22 07:29:10|29410.1|29298.1|29406.4|29294.4|29410.1|29298.1|29406.4|29294.4|12
1653204560000|2022-05-22 07:29:20|29406.5|29294.5|29407.9|29295.9|29408.2|29296.2|29406.4|29294.4|4
1653204570000|2022-05-22 07:29:30|29408.4|29296.4|29397.4|29285.4|29409.3|29297.3|29397.4|29285.4|21
1653204580000|2022-05-22 07:29:40|29397.5|29285.5|29393.1|29281.1|29397.5|29285.5|29391.8|29279.8|18
1653204590000|2022-05-22 07:29:50|29393.2|29281.2|29394|29282|29394.1|29282.1|29393.2|29281.2|7
1653204600000|2022-05-22 07:30:00|29394.9|29282.9|29395.5|29283.5|29396.9|29284.9|29394.9|29282.9|21
1653204610000|2022-05-22 07:30:10|29395.4|29283.4|29385.7|29273.7|29395.4|29283.4|29385.4|29273.4|24
1653204620000|2022-05-22 07:30:20|29385.8|29273.8|29386.4|29274.4|29386.7|29274.7|29385.7|29273.7|13
1653204630000|2022-05-22 07:30:30|29386.3|29274.3|29385.9|29273.9|29386.7|29274.7|29385.9|29273.9|11
1653204640000|2022-05-22 07:30:40|29385.8|29273.8|29385.6|29273.6|29386.2|29274.2|29385.6|29273.6|12
1653204650000|2022-05-22 07:30:50|29385.3|29273.3|29384.6|29272.6|29386.1|29274.1|29384.6|29272.6|12
1653204660000|2022-05-22 07:31:00|29384.7|29272.7|29384.6|29272.6|29384.8|29272.8|29384.3|29272.3|10
1653204670000|2022-05-22 07:31:10|29385.1|29273.1|29385|29273|29385.1|29273.1|29384.6|29272.6|4
1653204680000|2022-05-22 07:31:20|29385.1|29273.1|29384.6|29272.6|29385.1|29273.1|29384.5|29272.5|3
1653204690000|2022-05-22 07:31:30|29383.8|29271.8|29387.3|29275.3|29387.4|29275.4|29383.6|29271.6|21
1653204700000|2022-05-22 07:31:40|29387.4|29275.4|29391.5|29279.5|29392.5|29280.5|29387.3|29275.3|20
1653204710000|2022-05-22 07:31:50|29391.6|29279.6|29391.7|29279.7|29391.9|29279.9|29391.4|29279.4|7
1653204720000|2022-05-22 07:32:00|29391.9|29279.9|29392|29280|29392.2|29280.2|29391.6|29279.6|14
1653204730000|2022-05-22 07:32:10|29391.7|29279.7|29394.8|29282.8|29394.8|29282.8|29391.3|29279.3|16
1653204740000|2022-05-22 07:32:20|29394.7|29282.7|29394.5|29282.5|29395|29283|29394.5|29282.5|17
1653204750000|2022-05-22 07:32:30|29394.4|29282.4|29395.4|29283.4|29395.9|29283.9|29394.2|29282.2|25
1653204760000|2022-05-22 07:32:40|29395.5|29283.5|29394.7|29282.7|29395.5|29283.5|29394.7|29282.7|8
1653204770000|2022-05-22 07:32:50|29395.2|29283.2|29401.3|29289.3|29401.3|29289.3|29395.2|29283.2|19
1653204780000|2022-05-22 07:33:00|29401.1|29289.1|29408.4|29296.4|29408.7|29296.7|29400.6|29288.6|18
1653204790000|2022-05-22 07:33:10|29408|29296|29406.7|29294.7|29408.9|29296.9|29406.2|29294.2|16
1653204800000|2022-05-22 07:33:20|29406.8|29294.8|29406.8|29294.8|29406.9|29294.9|29406.1|29294.1|13
1653204810000|2022-05-22 07:33:30|29407.1|29295.1|29407.1|29295.1|29407.1|29295.1|29406.2|29294.2|5
1653204820000|2022-05-22 07:33:40|29406.2|29294.2|29406.2|29294.2|29407.1|29295.1|29405.8|29293.8|11
1653204830000|2022-05-22 07:33:50|29405.3|29293.3|29406.2|29294.2|29406.2|29294.2|29405.3|29293.3|5
1653204840000|2022-05-22 07:34:00|29406.6|29294.6|29405.4|29293.4|29406.8|29294.8|29405.4|29293.4|10
1653204860000|2022-05-22 07:34:20|29405.1|29293.1|29405.4|29293.4|29405.4|29293.4|29404.9|29292.9|11
1653204870000|2022-05-22 07:34:30|29405.3|29293.3|29403.9|29291.9|29406.9|29294.9|29403.2|29291.2|20
1653204880000|2022-05-22 07:34:40|29404|29292|29405|29293|29406|29294|29404|29292|13
1653204890000|2022-05-22 07:34:50|29405.2|29293.2|29404.7|29292.7|29405.5|29293.5|29404.7|29292.7|12
1653204900000|2022-05-22 07:35:00|29404.8|29292.8|29404.5|29292.5|29405.2|29293.2|29404.4|29292.4|12
1653204910000|2022-05-22 07:35:10|29404.8|29292.8|29405.5|29293.5|29406|29294|29404.7|29292.7|16
1653204920000|2022-05-22 07:35:20|29405.2|29293.2|29405.6|29293.6|29406.1|29294.1|29405.1|29293.1|17
1653204930000|2022-05-22 07:35:30|29406.1|29294.1|29405.9|29293.9|29406.1|29294.1|29405.6|29293.6|3
1653204940000|2022-05-22 07:35:40|29405.8|29293.8|29405.4|29293.4|29405.8|29293.8|29405.1|29293.1|10
1653204950000|2022-05-22 07:35:50|29405.7|29293.7|29406.2|29294.2|29406.2|29294.2|29405.4|29293.4|3
1653204960000|2022-05-22 07:36:00|29405.9|29293.9|29406.3|29294.3|29406.3|29294.3|29405.9|29293.9|6
1653204970000|2022-05-22 07:36:10|29406.2|29294.2|29406.3|29294.3|29406.3|29294.3|29405.9|29293.9|3
1653204990000|2022-05-22 07:36:30|29406.4|29294.4|29405.9|29293.9|29406.4|29294.4|29405.9|29293.9|5
1653205000000|2022-05-22 07:36:40|29405|29293|29405|29293|29405|29293|29404.8|29292.8|3
1653205010000|2022-05-22 07:36:50|29405.4|29293.4|29406.2|29294.2|29406.2|29294.2|29405.4|29293.4|3
1653205020000|2022-05-22 07:37:00|29406.1|29294.1|29406.2|29294.2|29406.3|29294.3|29406|29294|6
1653205030000|2022-05-22 07:37:10|29406.1|29294.1|29405.8|29293.8|29406.1|29294.1|29405.7|29293.7|9
1653205040000|2022-05-22 07:37:20|29406|29294|29406.3|29294.3|29406.4|29294.4|29406|29294|10
1653205050000|2022-05-22 07:37:30|29406.4|29294.4|29406.4|29294.4|29406.4|29294.4|29406.4|29294.4|1
1653205060000|2022-05-22 07:37:40|29406.3|29294.3|29406.3|29294.3|29406.3|29294.3|29406.3|29294.3|1
1653205100000|2022-05-22 07:38:20|29406.2|29294.2|29406.3|29294.3|29406.3|29294.3|29405.9|29293.9|12
1653205110000|2022-05-22 07:38:30|29406.2|29294.2|29406.1|29294.1|29406.3|29294.3|29405.8|29293.8|14
1653205120000|2022-05-22 07:38:40|29406.2|29294.2|29406.4|29294.4|29406.4|29294.4|29406.1|29294.1|13
1653205130000|2022-05-22 07:38:50|29406.3|29294.3|29406.2|29294.2|29406.6|29294.6|29406|29294|13
1653205140000|2022-05-22 07:39:00|29406.3|29294.3|29406.1|29294.1|29406.5|29294.5|29406|29294|10
1653205150000|2022-05-22 07:39:10|29406.2|29294.2|29406.1|29294.1|29406.2|29294.2|29406.1|29294.1|10
1653205160000|2022-05-22 07:39:20|29406.2|29294.2|29406.2|29294.2|29406.5|29294.5|29406.1|29294.1|8
1653205170000|2022-05-22 07:39:30|29409.3|29297.3|29409.3|29297.3|29409.5|29297.5|29409.2|29297.2|7
1653205180000|2022-05-22 07:39:40|29409.5|29297.5|29402.3|29290.3|29409.5|29297.5|29402.3|29290.3|12
1653205190000|2022-05-22 07:39:50|29402.1|29290.1|29393.6|29281.6|29402.1|29290.1|29390.6|29278.6|17
1653205200000|2022-05-22 07:40:00|29393.5|29281.5|29391.5|29279.5|29393.5|29281.5|29390.6|29278.6|15
1653205210000|2022-05-22 07:40:10|29391.8|29279.8|29402.3|29290.3|29402.3|29290.3|29391.8|29279.8|25
1653205220000|2022-05-22 07:40:20|29401.9|29289.9|29400.5|29288.5|29402.2|29290.2|29400.1|29288.1|12
1653205230000|2022-05-22 07:40:30|29400.3|29288.3|29402.1|29290.1|29403|29291|29400|29288|17
1653205240000|2022-05-22 07:40:40|29402|29290|29401.6|29289.6|29402|29290|29400.9|29288.9|17
1653205250000|2022-05-22 07:40:50|29401.5|29289.5|29401|29289|29401.5|29289.5|29400.7|29288.7|18
1653205260000|2022-05-22 07:41:00|29401.3|29289.3|29401.7|29289.7|29402|29290|29401|29289|10
1653205270000|2022-05-22 07:41:10|29400.9|29288.9|29403.7|29291.7|29403.7|29291.7|29400.9|29288.9|7
1653205280000|2022-05-22 07:41:20|29403.9|29291.9|29403.9|29291.9|29404.3|29292.3|29401.9|29289.9|15
1653205290000|2022-05-22 07:41:30|29403.8|29291.8|29403.6|29291.6|29403.9|29291.9|29403.6|29291.6|6
1653205300000|2022-05-22 07:41:40|29403.8|29291.8|29400.3|29288.3|29404.8|29292.8|29400.3|29288.3|13
1653205310000|2022-05-22 07:41:50|29399.9|29287.9|29404.1|29292.1|29404.1|29292.1|29398.7|29286.7|23
1653205320000|2022-05-22 07:42:00|29404.3|29292.3|29404.5|29292.5|29404.6|29292.6|29404.3|29292.3|7
1653205330000|2022-05-22 07:42:10|29404.4|29292.4|29404.2|29292.2|29404.4|29292.4|29404.1|29292.1|3
1653205340000|2022-05-22 07:42:20|29404.6|29292.6|29404.7|29292.7|29404.7|29292.7|29404.6|29292.6|2
1653205350000|2022-05-22 07:42:30|29404.6|29292.6|29404.6|29292.6|29404.8|29292.8|29404.6|29292.6|4
1653205360000|2022-05-22 07:42:40|29404.3|29292.3|29404.4|29292.4|29404.4|29292.4|29404.3|29292.3|2
1653205370000|2022-05-22 07:42:50|29405.1|29293.1|29404.5|29292.5|29405.1|29293.1|29404.4|29292.4|8
1653205380000|2022-05-22 07:43:00|29404.4|29292.4|29404.5|29292.5|29404.7|29292.7|29404.4|29292.4|4
1653205390000|2022-05-22 07:43:10|29404.7|29292.7|29404.7|29292.7|29404.7|29292.7|29404.4|29292.4|6
1653205400000|2022-05-22 07:43:20|29404.4|29292.4|29401.7|29289.7|29404.7|29292.7|29401.4|29289.4|17
1653205410000|2022-05-22 07:43:30|29402.4|29290.4|29402.6|29290.6|29402.6|29290.6|29401.6|29289.6|13
1653205420000|2022-05-22 07:43:40|29402.8|29290.8|29401.4|29289.4|29402.8|29290.8|29400.9|29288.9|24
1653205430000|2022-05-22 07:43:50|29401.2|29289.2|29401.2|29289.2|29401.9|29289.9|29401.2|29289.2|10
1653205440000|2022-05-22 07:44:00|29401.6|29289.6|29402|29290|29403.3|29291.3|29401.2|29289.2|8
1653205450000|2022-05-22 07:44:10|29402.3|29290.3|29406.1|29294.1|29406.6|29294.6|29402.3|29290.3|13
1653205460000|2022-05-22 07:44:20|29406.3|29294.3|29406.1|29294.1|29406.5|29294.5|29406|29294|11
1653205470000|2022-05-22 07:44:30|29406|29294|29406.3|29294.3|29406.7|29294.7|29406|29294|17
1653205480000|2022-05-22 07:44:40|29406.6|29294.6|29405.8|29293.8|29406.6|29294.6|29405.8|29293.8|11
1653205490000|2022-05-22 07:44:50|29406.2|29294.2|29406.1|29294.1|29406.7|29294.7|29406|29294|14
1653205500000|2022-05-22 07:45:00|29405.8|29293.8|29406.1|29294.1|29406.2|29294.2|29405.8|29293.8|12
1653205510000|2022-05-22 07:45:10|29406|29294|29406.1|29294.1|29406.2|29294.2|29406|29294|5
1653205520000|2022-05-22 07:45:20|29406|29294|29406.1|29294.1|29406.7|29294.7|29406|29294|7
1653205530000|2022-05-22 07:45:30|29406.2|29294.2|29406.5|29294.5|29407.3|29295.3|29406.2|29294.2|8
1653205540000|2022-05-22 07:45:40|29406.3|29294.3|29407.4|29295.4|29407.8|29295.8|29406.3|29294.3|9
1653205550000|2022-05-22 07:45:50|29408.1|29296.1|29409.8|29297.8|29409.8|29297.8|29407.2|29295.2|15
1653205560000|2022-05-22 07:46:00|29409.7|29297.7|29416.9|29304.9|29417.5|29305.5|29409.7|29297.7|21
1653205570000|2022-05-22 07:46:10|29416|29304|29416.4|29304.4|29416.9|29304.9|29416|29304|8
1653205580000|2022-05-22 07:46:20|29416.2|29304.2|29428.3|29316.3|29428.3|29316.3|29416.2|29304.2|14
1653205590000|2022-05-22 07:46:30|29429.8|29317.8|29441.1|29329.1|29444.3|29332.3|29429.8|29317.8|29
1653205600000|2022-05-22 07:46:40|29440.7|29328.7|29452.5|29340.5|29452.5|29340.5|29440.7|29328.7|17
1653205610000|2022-05-22 07:46:50|29450.8|29338.8|29450.2|29338.2|29453.1|29341.1|29450|29338|22
1653205620000|2022-05-22 07:47:00|29449.6|29337.6|29448.9|29336.9|29450.1|29338.1|29448.9|29336.9|15
1653205630000|2022-05-22 07:47:10|29448.7|29336.7|29445.9|29333.9|29448.7|29336.7|29443.6|29331.6|20
1653205640000|2022-05-22 07:47:20|29444.9|29332.9|29446.3|29334.3|29446.4|29334.4|29444.8|29332.8|15
1653205650000|2022-05-22 07:47:30|29446.2|29334.2|29446.5|29334.5|29446.5|29334.5|29446.2|29334.2|16
1653205660000|2022-05-22 07:47:40|29446.4|29334.4|29446.5|29334.5|29447.1|29335.1|29446.3|29334.3|23
1653205670000|2022-05-22 07:47:50|29446.6|29334.6|29446.9|29334.9|29446.9|29334.9|29446.5|29334.5|17
1653205680000|2022-05-22 07:48:00|29446.8|29334.8|29447.6|29335.6|29447.6|29335.6|29446.8|29334.8|21
1653205690000|2022-05-22 07:48:10|29447.7|29335.7|29448.5|29336.5|29448.7|29336.7|29447.5|29335.5|18
1653205700000|2022-05-22 07:48:20|29448.7|29336.7|29447|29335|29448.8|29336.8|29447|29335|8
1653205710000|2022-05-22 07:48:30|29447.6|29335.6|29448.1|29336.1|29448.1|29336.1|29447.5|29335.5|13
1653205720000|2022-05-22 07:48:40|29448.2|29336.2|29448.3|29336.3|29448.7|29336.7|29448.2|29336.2|4
1653205730000|2022-05-22 07:48:50|29448.2|29336.2|29448.6|29336.6|29448.6|29336.6|29448.2|29336.2|2
1653205740000|2022-05-22 07:49:00|29448.7|29336.7|29448.5|29336.5|29449.3|29337.3|29448.1|29336.1|14
1653205750000|2022-05-22 07:49:10|29449.1|29337.1|29448.8|29336.8|29449.1|29337.1|29448.3|29336.3|16
1653205760000|2022-05-22 07:49:20|29448.4|29336.4|29459.4|29347.4|29459.8|29347.8|29448.4|29336.4|25
1653205770000|2022-05-22 07:49:30|29459.6|29347.6|29459.8|29347.8|29460.5|29348.5|29458.5|29346.5|22
1653205780000|2022-05-22 07:49:40|29459.5|29347.5|29454.3|29342.3|29460|29348|29454.2|29342.2|16
1653205790000|2022-05-22 07:49:50|29454|29342|29454.1|29342.1|29454.1|29342.1|29453.7|29341.7|8
1653205800000|2022-05-22 07:50:00|29453.6|29341.6|29456.3|29344.3|29456.7|29344.7|29453.6|29341.6|12
1653205810000|2022-05-22 07:50:10|29456.1|29344.1|29457.3|29345.3|29457.4|29345.4|29456.1|29344.1|18
1653205820000|2022-05-22 07:50:20|29457|29345|29454|29342|29457.6|29345.6|29454|29342|21
1653205830000|2022-05-22 07:50:30|29454.7|29342.7|29454.4|29342.4|29455.4|29343.4|29454.3|29342.3|24
1653205840000|2022-05-22 07:50:40|29454.3|29342.3|29454.2|29342.2|29455.3|29343.3|29453.3|29341.3|14
1653205850000|2022-05-22 07:50:50|29454.4|29342.4|29454.8|29342.8|29455.2|29343.2|29454.4|29342.4|11
1653205860000|2022-05-22 07:51:00|29454.6|29342.6|29454.5|29342.5|29454.8|29342.8|29454.2|29342.2|12
1653205870000|2022-05-22 07:51:10|29454.8|29342.8|29454.4|29342.4|29455.4|29343.4|29454.1|29342.1|14
1653205880000|2022-05-22 07:51:20|29454.3|29342.3|29453.6|29341.6|29454.7|29342.7|29453.6|29341.6|12
1653205890000|2022-05-22 07:51:30|29453.9|29341.9|29457|29345|29457.6|29345.6|29453.5|29341.5|16
1653205900000|2022-05-22 07:51:40|29456.8|29344.8|29457.2|29345.2|29461.6|29349.6|29455.9|29343.9|22
1653205910000|2022-05-22 07:51:50|29457.5|29345.5|29455.5|29343.5|29457.5|29345.5|29452.4|29340.4|14
1653205920000|2022-05-22 07:52:00|29456.7|29344.7|29458|29346|29459|29347|29456.7|29344.7|11
1653205930000|2022-05-22 07:52:10|29458.2|29346.2|29451.8|29339.8|29458.2|29346.2|29451.1|29339.1|10
1653205940000|2022-05-22 07:52:20|29451.2|29339.2|29440.5|29328.5|29451.2|29339.2|29440.2|29328.2|29
1653205950000|2022-05-22 07:52:30|29440|29328|29437.1|29325.1|29440|29328|29435.3|29323.3|25
1653205960000|2022-05-22 07:52:40|29437|29325|29435.9|29323.9|29437.4|29325.4|29435.6|29323.6|29
1653205970000|2022-05-22 07:52:50|29436.6|29324.6|29436.4|29324.4|29436.6|29324.6|29435.3|29323.3|21
1653205980000|2022-05-22 07:53:00|29436.5|29324.5|29436.4|29324.4|29436.8|29324.8|29436|29324|18
1653205990000|2022-05-22 07:53:10|29436.3|29324.3|29436.8|29324.8|29437.8|29325.8|29436.3|29324.3|15
1653206000000|2022-05-22 07:53:20|29436.7|29324.7|29433.7|29321.7|29436.9|29324.9|29433.5|29321.5|14
1653206010000|2022-05-22 07:53:30|29433.9|29321.9|29433.5|29321.5|29433.9|29321.9|29432.7|29320.7|15
1653206020000|2022-05-22 07:53:40|29433.4|29321.4|29433.6|29321.6|29433.8|29321.8|29433.3|29321.3|18
1653206030000|2022-05-22 07:53:50|29433.8|29321.8|29430.1|29318.1|29433.8|29321.8|29430.1|29318.1|9
1653206040000|2022-05-22 07:54:00|29429.7|29317.7|29429.6|29317.6|29430.1|29318.1|29429.6|29317.6|6
1653206050000|2022-05-22 07:54:10|29429.3|29317.3|29426.4|29314.4|29429.3|29317.3|29423.5|29311.5|22
1653206060000|2022-05-22 07:54:20|29426.7|29314.7|29428.4|29316.4|29431|29319|29426.7|29314.7|28
1653206070000|2022-05-22 07:54:30|29428.7|29316.7|29428|29316|29429|29317|29428|29316|30
1653206080000|2022-05-22 07:54:40|29428.1|29316.1|29428.4|29316.4|29429|29317|29428.1|29316.1|11
1653206090000|2022-05-22 07:54:50|29428.3|29316.3|29428.2|29316.2|29428.3|29316.3|29428.1|29316.1|8
1653206100000|2022-05-22 07:55:00|29428|29316|29428|29316|29428|29316|29427.8|29315.8|12
1653206110000|2022-05-22 07:55:10|29428.2|29316.2|29428.3|29316.3|29428.3|29316.3|29428.2|29316.2|2
1653206120000|2022-05-22 07:55:20|29428.2|29316.2|29428.7|29316.7|29429|29317|29428.2|29316.2|7
1653206130000|2022-05-22 07:55:30|29428.8|29316.8|29428.8|29316.8|29428.8|29316.8|29428.8|29316.8|1
1653206140000|2022-05-22 07:55:40|29430|29318|29430|29318|29430.2|29318.2|29429.9|29317.9|4
1653206160000|2022-05-22 07:56:00|29431.9|29319.9|29443.1|29331.1|29443.5|29331.5|29431.9|29319.9|13
1653206170000|2022-05-22 07:56:10|29443.5|29331.5|29452.4|29340.4|29452.4|29340.4|29443.1|29331.1|26
1653206180000|2022-05-22 07:56:20|29453.2|29341.2|29463.2|29351.2|29469|29357|29452.9|29340.9|30
1653206190000|2022-05-22 07:56:30|29463.7|29351.7|29460.1|29348.1|29463.7|29351.7|29460.1|29348.1|10
1653206200000|2022-05-22 07:56:40|29460.9|29348.9|29460.3|29348.3|29461.1|29349.1|29460.3|29348.3|6
1653206210000|2022-05-22 07:56:50|29461.4|29349.4|29461.3|29349.3|29461.5|29349.5|29460.7|29348.7|8
1653206220000|2022-05-22 07:57:00|29461.4|29349.4|29457.1|29345.1|29461.4|29349.4|29456.7|29344.7|8
1653206230000|2022-05-22 07:57:10|29456|29344|29455.8|29343.8|29456.2|29344.2|29455.5|29343.5|7
1653206240000|2022-05-22 07:57:20|29456|29344|29454.9|29342.9|29456.2|29344.2|29454.9|29342.9|7
1653206250000|2022-05-22 07:57:30|29455.5|29343.5|29455.5|29343.5|29456.2|29344.2|29455.5|29343.5|9
1653206260000|2022-05-22 07:57:40|29452.7|29340.7|29447.2|29335.2|29452.7|29340.7|29446.9|29334.9|6
1653206270000|2022-05-22 07:57:50|29446.4|29334.4|29444.2|29332.2|29446.4|29334.4|29443.3|29331.3|20
1653206280000|2022-05-22 07:58:00|29444.3|29332.3|29444.5|29332.5|29444.8|29332.8|29444.2|29332.2|14
1653206290000|2022-05-22 07:58:10|29444.4|29332.4|29444.4|29332.4|29445|29333|29444.3|29332.3|19
1653206300000|2022-05-22 07:58:20|29444.9|29332.9|29444.5|29332.5|29444.9|29332.9|29444.4|29332.4|18
1653206310000|2022-05-22 07:58:30|29444.9|29332.9|29444.6|29332.6|29444.9|29332.9|29444.5|29332.5|12
1653206320000|2022-05-22 07:58:40|29445.1|29333.1|29444.7|29332.7|29445.1|29333.1|29444.6|29332.6|9
1653206330000|2022-05-22 07:58:50|29444.8|29332.8|29450.7|29338.7|29451.1|29339.1|29444.8|29332.8|22
1653206340000|2022-05-22 07:59:00|29451.1|29339.1|29450.7|29338.7|29451.1|29339.1|29450.2|29338.2|26
1653206350000|2022-05-22 07:59:10|29450.8|29338.8|29453.7|29341.7|29453.7|29341.7|29449|29337|28
1653206360000|2022-05-22 07:59:20|29453.6|29341.6|29454.6|29342.6|29455.6|29343.6|29451.7|29339.7|26
1653206370000|2022-05-22 07:59:30|29454.3|29342.3|29453.3|29341.3|29454.4|29342.4|29453.3|29341.3|13
1653206380000|2022-05-22 07:59:40|29453.1|29341.1|29455.6|29343.6|29456.6|29344.6|29452.6|29340.6|26
1653206390000|2022-05-22 07:59:50|29455.8|29343.8|29456|29344|29456.7|29344.7|29453|29341|23
1653206400000|2022-05-22 08:00:00|29455.9|29343.9|29457.2|29345.2|29457.3|29345.3|29455.5|29343.5|17
1653206410000|2022-05-22 08:00:10|29457|29345|29454.3|29342.3|29457.4|29345.4|29453.8|29341.8|10
1653206420000|2022-05-22 08:00:20|29454|29342|29454.2|29342.2|29454.3|29342.3|29452.4|29340.4|19
1653206430000|2022-05-22 08:00:30|29456|29344|29459.4|29347.4|29460.2|29348.2|29455.5|29343.5|28
1653206440000|2022-05-22 08:00:40|29459.2|29347.2|29460.5|29348.5|29461.1|29349.1|29459.2|29347.2|29
1653206450000|2022-05-22 08:00:50|29460.3|29348.3|29460.7|29348.7|29461.4|29349.4|29460.3|29348.3|21
1653206460000|2022-05-22 08:01:00|29461.2|29349.2|29460.2|29348.2|29461.2|29349.2|29458.4|29346.4|17
1653206470000|2022-05-22 08:01:10|29459.8|29347.8|29459.4|29347.4|29460.5|29348.5|29459.4|29347.4|14
1653206480000|2022-05-22 08:01:20|29459.5|29347.5|29460.4|29348.4|29460.5|29348.5|29459.5|29347.5|5
1653206490000|2022-05-22 08:01:30|29460.5|29348.5|29462.5|29350.5|29462.5|29350.5|29460.5|29348.5|9
1653206500000|2022-05-22 08:01:40|29461.7|29349.7|29460.5|29348.5|29461.7|29349.7|29460.2|29348.2|16
1653206510000|2022-05-22 08:01:50|29460.1|29348.1|29460.1|29348.1|29460.1|29348.1|29460.1|29348.1|1
1653206520000|2022-05-22 08:02:00|29460.4|29348.4|29460.4|29348.4|29460.4|29348.4|29460.4|29348.4|1
1653206530000|2022-05-22 08:02:10|29460.5|29348.5|29462.1|29350.1|29462.3|29350.3|29460.5|29348.5|15
1653206540000|2022-05-22 08:02:20|29461.7|29349.7|29461.2|29349.2|29462.3|29350.3|29461.2|29349.2|13
1653206550000|2022-05-22 08:02:30|29462.3|29350.3|29462|29350|29462.9|29350.9|29461.5|29349.5|26
1653206560000|2022-05-22 08:02:40|29461.5|29349.5|29463.7|29351.7|29464.4|29352.4|29461.5|29349.5|21
1653206570000|2022-05-22 08:02:50|29463.8|29351.8|29464.1|29352.1|29464.5|29352.5|29463.7|29351.7|14
1653206580000|2022-05-22 08:03:00|29464.5|29352.5|29464.5|29352.5|29464.5|29352.5|29464.1|29352.1|25
1653206590000|2022-05-22 08:03:10|29464.1|29352.1|29464.5|29352.5|29464.5|29352.5|29464.1|29352.1|10
1653206610000|2022-05-22 08:03:30|29464.6|29352.6|29464.1|29352.1|29464.6|29352.6|29464.1|29352.1|19
1653206620000|2022-05-22 08:03:40|29464.5|29352.5|29460.2|29348.2|29464.5|29352.5|29460.2|29348.2|19
1653206630000|2022-05-22 08:03:50|29460.3|29348.3|29461.1|29349.1|29461.1|29349.1|29460.3|29348.3|5
1653206640000|2022-05-22 08:04:00|29460.7|29348.7|29457.3|29345.3|29460.7|29348.7|29457.3|29345.3|19
1653206650000|2022-05-22 08:04:10|29457.4|29345.4|29458.1|29346.1|29458.3|29346.3|29457.2|29345.2|26
1653206660000|2022-05-22 08:04:20|29458|29346|29459.8|29347.8|29460.5|29348.5|29458|29346|21
1653206670000|2022-05-22 08:04:30|29459.7|29347.7|29459|29347|29459.7|29347.7|29459|29347|5
1653206690000|2022-05-22 08:04:50|29459.1|29347.1|29458.7|29346.7|29459.8|29347.8|29458.7|29346.7|11
1653206700000|2022-05-22 08:05:00|29458.8|29346.8|29458.9|29346.9|29459.1|29347.1|29458.5|29346.5|16
1653206710000|2022-05-22 08:05:10|29458.7|29346.7|29456.5|29344.5|29458.9|29346.9|29456.5|29344.5|12
1653206720000|2022-05-22 08:05:20|29456.1|29344.1|29454.9|29342.9|29456.1|29344.1|29454.6|29342.6|9
1653206730000|2022-05-22 08:05:30|29455|29343|29454.3|29342.3|29455|29343|29454.3|29342.3|10
1653206740000|2022-05-22 08:05:40|29454.6|29342.6|29453|29341|29454.6|29342.6|29452.4|29340.4|16
1653206750000|2022-05-22 08:05:50|29452.8|29340.8|29454.7|29342.7|29456.7|29344.7|29452.8|29340.8|21
1653206760000|2022-05-22 08:06:00|29454.9|29342.9|29458.4|29346.4|29459.8|29347.8|29454.9|29342.9|18
1653206770000|2022-05-22 08:06:10|29458.3|29346.3|29459.4|29347.4|29459.7|29347.7|29458|29346|29
1653206780000|2022-05-22 08:06:20|29459.8|29347.8|29460.5|29348.5|29460.7|29348.7|29459.4|29347.4|14
1653206790000|2022-05-22 08:06:30|29460.4|29348.4|29460.3|29348.3|29461|29349|29460.1|29348.1|15
1653206800000|2022-05-22 08:06:40|29461|29349|29460.5|29348.5|29461|29349|29458.8|29346.8|19
1653206810000|2022-05-22 08:06:50|29460.4|29348.4|29461.1|29349.1|29461.1|29349.1|29460|29348|24
1653206820000|2022-05-22 08:07:00|29460.9|29348.9|29461.9|29349.9|29461.9|29349.9|29460.5|29348.5|15
1653206830000|2022-05-22 08:07:10|29461.6|29349.6|29461.8|29349.8|29462|29350|29461.5|29349.5|16
1653206840000|2022-05-22 08:07:20|29462|29350|29462.1|29350.1|29462.4|29350.4|29461.8|29349.8|11
1653206850000|2022-05-22 08:07:30|29462.3|29350.3|29462.1|29350.1|29462.5|29350.5|29461.9|29349.9|25
1653206860000|2022-05-22 08:07:40|29462.2|29350.2|29464.3|29352.3|29464.5|29352.5|29462|29350|15
1653206870000|2022-05-22 08:07:50|29464.5|29352.5|29464.8|29352.8|29465|29353|29464.2|29352.2|10
1653206880000|2022-05-22 08:08:00|29464.7|29352.7|29476|29364|29477.4|29365.4|29463.7|29351.7|25
1653206890000|2022-05-22 08:08:10|29476.2|29364.2|29473.4|29361.4|29476.2|29364.2|29473|29361|25
1653206900000|2022-05-22 08:08:20|29472.7|29360.7|29470.3|29358.3|29473.3|29361.3|29469.9|29357.9|20
1653206910000|2022-05-22 08:08:30|29470.4|29358.4|29470.4|29358.4|29470.4|29358.4|29470.3|29358.3|3
1653206920000|2022-05-22 08:08:40|29470.1|29358.1|29471.6|29359.6|29471.9|29359.9|29470.1|29358.1|9
1653206930000|2022-05-22 08:08:50|29471.5|29359.5|29470.9|29358.9|29473.8|29361.8|29470.9|29358.9|15
1653206940000|2022-05-22 08:09:00|29470.8|29358.8|29471.4|29359.4|29471.4|29359.4|29470.2|29358.2|15
1653206950000|2022-05-22 08:09:10|29471.5|29359.5|29469.7|29357.7|29472.2|29360.2|29469.4|29357.4|11
1653206960000|2022-05-22 08:09:20|29469.6|29357.6|29466.5|29354.5|29472.2|29360.2|29466.5|29354.5|23
1653206970000|2022-05-22 08:09:30|29466.7|29354.7|29467.1|29355.1|29467.3|29355.3|29466.6|29354.6|10
1653206980000|2022-05-22 08:09:40|29467.5|29355.5|29465.4|29353.4|29467.5|29355.5|29464.2|29352.2|15
1653206990000|2022-05-22 08:09:50|29465.5|29353.5|29465.1|29353.1|29466|29354|29464.9|29352.9|13
1653207000000|2022-05-22 08:10:00|29464.9|29352.9|29464.8|29352.8|29465.8|29353.8|29464.8|29352.8|20
1653207010000|2022-05-22 08:10:10|29464.7|29352.7|29467.1|29355.1|29467.3|29355.3|29464.7|29352.7|20
1653207020000|2022-05-22 08:10:20|29467.3|29355.3|29466.2|29354.2|29467.4|29355.4|29466.1|29354.1|12
1653207030000|2022-05-22 08:10:30|29466.5|29354.5|29466.4|29354.4|29466.5|29354.5|29466.1|29354.1|9
1653207040000|2022-05-22 08:10:40|29466.8|29354.8|29466.4|29354.4|29466.9|29354.9|29466.4|29354.4|6
1653207050000|2022-05-22 08:10:50|29466.7|29354.7|29466.3|29354.3|29466.8|29354.8|29466.3|29354.3|14
1653207060000|2022-05-22 08:11:00|29466.2|29354.2|29465.7|29353.7|29466.8|29354.8|29465.5|29353.5|12
1653207070000|2022-05-22 08:11:10|29465.8|29353.8|29464.4|29352.4|29465.8|29353.8|29458.5|29346.5|28
1653207080000|2022-05-22 08:11:20|29464.9|29352.9|29463.1|29351.1|29465|29353|29462.9|29350.9|23
1653207090000|2022-05-22 08:11:30|29462.8|29350.8|29463.9|29351.9|29464.1|29352.1|29462.4|29350.4|26
1653207100000|2022-05-22 08:11:40|29464.2|29352.2|29460.4|29348.4|29464.6|29352.6|29459.4|29347.4|16
1653207110000|2022-05-22 08:11:50|29460.5|29348.5|29460.7|29348.7|29460.9|29348.9|29459.7|29347.7|17
1653207120000|2022-05-22 08:12:00|29460.6|29348.6|29459.8|29347.8|29460.9|29348.9|29459.8|29347.8|9
1653207130000|2022-05-22 08:12:10|29459.7|29347.7|29458.4|29346.4|29460|29348|29458.1|29346.1|16
1653207140000|2022-05-22 08:12:20|29459.4|29347.4|29462.2|29350.2|29463.6|29351.6|29459.4|29347.4|17
1653207150000|2022-05-22 08:12:30|29461.9|29349.9|29458.9|29346.9|29462.1|29350.1|29458.3|29346.3|24
1653207160000|2022-05-22 08:12:40|29459|29347|29461|29349|29462.6|29350.6|29458.8|29346.8|27
1653207170000|2022-05-22 08:12:50|29460.3|29348.3|29458.9|29346.9|29460.4|29348.4|29458.8|29346.8|12
1653207180000|2022-05-22 08:13:00|29459.6|29347.6|29459.1|29347.1|29459.6|29347.6|29459|29347|6
1653207190000|2022-05-22 08:13:10|29459.6|29347.6|29459.6|29347.6|29459.9|29347.9|29459.1|29347.1|9
1653207200000|2022-05-22 08:13:20|29459.2|29347.2|29459.6|29347.6|29460.7|29348.7|29459.2|29347.2|13
1653207210000|2022-05-22 08:13:30|29459.4|29347.4|29459.4|29347.4|29459.8|29347.8|29459.4|29347.4|8
1653207220000|2022-05-22 08:13:40|29459.5|29347.5|29455.5|29343.5|29459.8|29347.8|29455.5|29343.5|18
1653207230000|2022-05-22 08:13:50|29454|29342|29453.9|29341.9|29454|29342|29453.5|29341.5|14
1653207240000|2022-05-22 08:14:00|29453.1|29341.1|29452|29340|29453.1|29341.1|29452|29340|3
1653207250000|2022-05-22 08:14:10|29452.8|29340.8|29452.6|29340.6|29453.1|29341.1|29452.6|29340.6|3
1653207270000|2022-05-22 08:14:30|29452.9|29340.9|29452.4|29340.4|29453.8|29341.8|29452.4|29340.4|7
1653207280000|2022-05-22 08:14:40|29451.8|29339.8|29452.3|29340.3|29452.5|29340.5|29451.8|29339.8|10
1653207290000|2022-05-22 08:14:50|29452.2|29340.2|29452.2|29340.2|29452.6|29340.6|29451.9|29339.9|10
1653207300000|2022-05-22 08:15:00|29452.4|29340.4|29457|29345|29457.4|29345.4|29449.7|29337.7|26
1653207310000|2022-05-22 08:15:10|29456.8|29344.8|29462.9|29350.9|29463|29351|29456.8|29344.8|28
1653207320000|2022-05-22 08:15:20|29462.8|29350.8|29462.9|29350.9|29463.2|29351.2|29462.6|29350.6|21
1653207330000|2022-05-22 08:15:30|29463.1|29351.1|29463.1|29351.1|29463.2|29351.2|29462.6|29350.6|19
1653207340000|2022-05-22 08:15:40|29463.3|29351.3|29462.4|29350.4|29463.3|29351.3|29462.2|29350.2|23
1653207350000|2022-05-22 08:15:50|29462.1|29350.1|29461.1|29349.1|29462.2|29350.2|29460.5|29348.5|25
1653207360000|2022-05-22 08:16:00|29461.6|29349.6|29459.9|29347.9|29461.7|29349.7|29459.8|29347.8|21
1653207370000|2022-05-22 08:16:10|29460|29348|29459.5|29347.5|29460|29348|29459.2|29347.2|13
1653207380000|2022-05-22 08:16:20|29459.6|29347.6|29459.4|29347.4|29459.7|29347.7|29459|29347|14
1653207390000|2022-05-22 08:16:30|29459.5|29347.5|29459.4|29347.4|29459.5|29347.5|29459.1|29347.1|5
1653207400000|2022-05-22 08:16:40|29459.3|29347.3|29464|29352|29464.1|29352.1|29458.6|29346.6|13
1653207410000|2022-05-22 08:16:50|29463.9|29351.9|29463.9|29351.9|29464.3|29352.3|29463.8|29351.8|15
1653207420000|2022-05-22 08:17:00|29463.8|29351.8|29474|29362|29474.1|29362.1|29463.2|29351.2|14
1653207430000|2022-05-22 08:17:10|29472.6|29360.6|29474|29362|29474.8|29362.8|29471.2|29359.2|12
1653207440000|2022-05-22 08:17:20|29474.1|29362.1|29475.2|29363.2|29475.6|29363.6|29474.1|29362.1|18
1653207450000|2022-05-22 08:17:30|29474.6|29362.6|29475|29363|29475.8|29363.8|29474.6|29362.6|17
1653207460000|2022-05-22 08:17:40|29475.2|29363.2|29475.6|29363.6|29475.7|29363.7|29475.1|29363.1|14
1653207470000|2022-05-22 08:17:50|29475.7|29363.7|29475.9|29363.9|29476.2|29364.2|29475.3|29363.3|14
1653207480000|2022-05-22 08:18:00|29476.2|29364.2|29475.2|29363.2|29476.2|29364.2|29475.2|29363.2|15
1653207490000|2022-05-22 08:18:10|29475.1|29363.1|29473.7|29361.7|29475.9|29363.9|29473.6|29361.6|15
1653207500000|2022-05-22 08:18:20|29473|29361|29473.4|29361.4|29473.4|29361.4|29473|29361|7
1653207510000|2022-05-22 08:18:30|29473.5|29361.5|29472.8|29360.8|29474|29362|29471.9|29359.9|15
1653207520000|2022-05-22 08:18:40|29473|29361|29472.5|29360.5|29473.1|29361.1|29472.5|29360.5|15
1653207530000|2022-05-22 08:18:50|29472.6|29360.6|29472.5|29360.5|29472.6|29360.6|29472.5|29360.5|6
1653207540000|2022-05-22 08:19:00|29472.6|29360.6|29472.6|29360.6|29472.8|29360.8|29472.2|29360.2|15
1653207550000|2022-05-22 08:19:10|29472.8|29360.8|29472.5|29360.5|29472.8|29360.8|29472.5|29360.5|9
1653207560000|2022-05-22 08:19:20|29472.8|29360.8|29470.9|29358.9|29472.8|29360.8|29470.9|29358.9|17
1653207570000|2022-05-22 08:19:30|29470.7|29358.7|29470.1|29358.1|29470.9|29358.9|29470.1|29358.1|6
1653207580000|2022-05-22 08:19:40|29469.8|29357.8|29466.8|29354.8|29469.8|29357.8|29466.8|29354.8|6
1653207590000|2022-05-22 08:19:50|29466.9|29354.9|29465.4|29353.4|29467.1|29355.1|29465.4|29353.4|11
1653207600000|2022-05-22 08:20:00|29465.6|29353.6|29465.5|29353.5|29465.9|29353.9|29465.3|29353.3|10
1653207610000|2022-05-22 08:20:10|29466|29354|29466.8|29354.8|29467|29355|29465.6|29353.6|9
1653207620000|2022-05-22 08:20:20|29466.7|29354.7|29467|29355|29467.1|29355.1|29466.7|29354.7|5
1653207630000|2022-05-22 08:20:30|29466.8|29354.8|29466.8|29354.8|29466.9|29354.9|29466.7|29354.7|6
1653207640000|2022-05-22 08:20:40|29467|29355|29466.7|29354.7|29467|29355|29466.7|29354.7|5
1653207650000|2022-05-22 08:20:50|29466.8|29354.8|29467|29355|29467|29355|29466.8|29354.8|11
1653207660000|2022-05-22 08:21:00|29466.9|29354.9|29467.1|29355.1|29467.1|29355.1|29466.7|29354.7|18
1653207670000|2022-05-22 08:21:10|29466.9|29354.9|29467.3|29355.3|29467.4|29355.4|29466.9|29354.9|5
1653207690000|2022-05-22 08:21:30|29467.2|29355.2|29467.2|29355.2|29467.2|29355.2|29467.2|29355.2|1
1653207700000|2022-05-22 08:21:40|29467|29355|29467|29355|29467|29355|29467|29355|1
1653207730000|2022-05-22 08:22:10|29466|29354|29460.4|29348.4|29466|29354|29460.1|29348.1|14
1653207740000|2022-05-22 08:22:20|29460.5|29348.5|29457.9|29345.9|29460.7|29348.7|29457.5|29345.5|18
1653207750000|2022-05-22 08:22:30|29458.1|29346.1|29458.5|29346.5|29458.7|29346.7|29458.1|29346.1|7
1653207760000|2022-05-22 08:22:40|29458.4|29346.4|29457.8|29345.8|29458.5|29346.5|29457.6|29345.6|9
1653207770000|2022-05-22 08:22:50|29457.9|29345.9|29458.1|29346.1|29458.5|29346.5|29457.6|29345.6|13
1653207780000|2022-05-22 08:23:00|29458.4|29346.4|29456.4|29344.4|29458.4|29346.4|29456.4|29344.4|6
1653207790000|2022-05-22 08:23:10|29457|29345|29457.4|29345.4|29457.9|29345.9|29456.5|29344.5|21
1653207800000|2022-05-22 08:23:20|29457.5|29345.5|29457.3|29345.3|29457.5|29345.5|29456.7|29344.7|16
1653207810000|2022-05-22 08:23:30|29457|29345|29457.3|29345.3|29457.8|29345.8|29457|29345|9
1653207820000|2022-05-22 08:23:40|29457.4|29345.4|29457.3|29345.3|29457.6|29345.6|29457.1|29345.1|11
1653207830000|2022-05-22 08:23:50|29457.2|29345.2|29456.7|29344.7|29457.2|29345.2|29456.4|29344.4|10
1653207850000|2022-05-22 08:24:10|29454|29342|29453.5|29341.5|29454.7|29342.7|29453.5|29341.5|16
1653207860000|2022-05-22 08:24:20|29453.4|29341.4|29453.9|29341.9|29454.2|29342.2|29453.3|29341.3|13
1653207870000|2022-05-22 08:24:30|29454|29342|29454.6|29342.6|29454.6|29342.6|29454|29342|8
1653207880000|2022-05-22 08:24:40|29453.1|29341.1|29453.7|29341.7|29453.7|29341.7|29453.1|29341.1|2
1653207890000|2022-05-22 08:24:50|29453.5|29341.5|29454.1|29342.1|29454.8|29342.8|29453.4|29341.4|8
1653207900000|2022-05-22 08:25:00|29454.5|29342.5|29458|29346|29458.8|29346.8|29454.5|29342.5|18
1653207910000|2022-05-22 08:25:10|29458.1|29346.1|29461.1|29349.1|29461.4|29349.4|29457.8|29345.8|17
1653207920000|2022-05-22 08:25:20|29461.2|29349.2|29460.5|29348.5|29461.8|29349.8|29460.5|29348.5|20
1653207930000|2022-05-22 08:25:30|29461.3|29349.3|29460.8|29348.8|29461.3|29349.3|29460.4|29348.4|18
1653207940000|2022-05-22 08:25:40|29460.9|29348.9|29463.2|29351.2|29463.4|29351.4|29460.9|29348.9|12
1653207950000|2022-05-22 08:25:50|29463.4|29351.4|29478|29366|29478.8|29366.8|29463.1|29351.1|24
1653207960000|2022-05-22 08:26:00|29478.2|29366.2|29477.2|29365.2|29478.2|29366.2|29474.2|29362.2|26
1653207970000|2022-05-22 08:26:10|29476.8|29364.8|29477.3|29365.3|29478.1|29366.1|29474.8|29362.8|21
1653207980000|2022-05-22 08:26:20|29477.8|29365.8|29477.3|29365.3|29477.8|29365.8|29477.3|29365.3|4
1653207990000|2022-05-22 08:26:30|29478|29366|29478.1|29366.1|29478.2|29366.2|29476.5|29364.5|8
1653208000000|2022-05-22 08:26:40|29478|29366|29478|29366|29478.4|29366.4|29478|29366|7
1653208010000|2022-05-22 08:26:50|29478.4|29366.4|29477.1|29365.1|29478.4|29366.4|29477.1|29365.1|12
1653208020000|2022-05-22 08:27:00|29473.6|29361.6|29470|29358|29473.8|29361.8|29470|29358|11
1653208030000|2022-05-22 08:27:10|29469.9|29357.9|29466.8|29354.8|29470.1|29358.1|29466.8|29354.8|9
1653208040000|2022-05-22 08:27:20|29467.3|29355.3|29467.8|29355.8|29467.8|29355.8|29467.3|29355.3|8
1653208050000|2022-05-22 08:27:30|29467.7|29355.7|29467.7|29355.7|29467.7|29355.7|29467.7|29355.7|1
1653208060000|2022-05-22 08:27:40|29468.2|29356.2|29468.7|29356.7|29468.7|29356.7|29468.2|29356.2|3
1653208070000|2022-05-22 08:27:50|29469.6|29357.6|29469.6|29357.6|29469.6|29357.6|29469.6|29357.6|1
1653208080000|2022-05-22 08:28:00|29470.6|29358.6|29470.5|29358.5|29470.6|29358.6|29470.5|29358.5|2
1653208090000|2022-05-22 08:28:10|29470.4|29358.4|29470.1|29358.1|29470.4|29358.4|29470.1|29358.1|2
1653208110000|2022-05-22 08:28:30|29470.5|29358.5|29470.5|29358.5|29470.5|29358.5|29470.1|29358.1|5
1653208120000|2022-05-22 08:28:40|29470.1|29358.1|29470.5|29358.5|29470.5|29358.5|29470.1|29358.1|2
1653208130000|2022-05-22 08:28:50|29470.7|29358.7|29470.6|29358.6|29470.7|29358.7|29470.3|29358.3|4
1653208140000|2022-05-22 08:29:00|29470.9|29358.9|29470.7|29358.7|29471|29359|29470.6|29358.6|7
1653208150000|2022-05-22 08:29:10|29471.2|29359.2|29471|29359|29471.2|29359.2|29471|29359|2
1653208170000|2022-05-22 08:29:30|29471.7|29359.7|29471.7|29359.7|29471.7|29359.7|29471.7|29359.7|1
1653208180000|2022-05-22 08:29:40|29471.6|29359.6|29471.7|29359.7|29471.7|29359.7|29471.6|29359.6|6
1653208200000|2022-05-22 08:30:00|29471.5|29359.5|29467.9|29355.9|29471.5|29359.5|29465.9|29353.9|15
1653208210000|2022-05-22 08:30:10|29468.2|29356.2|29470.2|29358.2|29470.8|29358.8|29468.2|29356.2|19
1653208220000|2022-05-22 08:30:20|29469.7|29357.7|29470.8|29358.8|29471.8|29359.8|29469.5|29357.5|13
1653208230000|2022-05-22 08:30:30|29470.7|29358.7|29470.8|29358.8|29470.9|29358.9|29470.6|29358.6|11
1653208240000|2022-05-22 08:30:40|29471.4|29359.4|29471.5|29359.5|29471.8|29359.8|29471.4|29359.4|7
1653208250000|2022-05-22 08:30:50|29471.6|29359.6|29472.3|29360.3|29472.5|29360.5|29471.6|29359.6|5
1653208260000|2022-05-22 08:31:00|29472.1|29360.1|29471.2|29359.2|29472.2|29360.2|29470.2|29358.2|8
1653208270000|2022-05-22 08:31:10|29469.8|29357.8|29468.4|29356.4|29469.8|29357.8|29467.9|29355.9|21
1653208280000|2022-05-22 08:31:20|29468.5|29356.5|29469.4|29357.4|29469.4|29357.4|29468.4|29356.4|5
1653208290000|2022-05-22 08:31:30|29468.9|29356.9|29469.6|29357.6|29470.5|29358.5|29468|29356|13
1653208300000|2022-05-22 08:31:40|29469.9|29357.9|29470.4|29358.4|29470.4|29358.4|29469.6|29357.6|5
1653208310000|2022-05-22 08:31:50|29470.3|29358.3|29471.2|29359.2|29471.3|29359.3|29470.3|29358.3|12
1653208320000|2022-05-22 08:32:00|29471.3|29359.3|29471.7|29359.7|29471.7|29359.7|29471.2|29359.2|20
1653208330000|2022-05-22 08:32:10|29471.6|29359.6|29471.6|29359.6|29471.8|29359.8|29471.4|29359.4|6
1653208340000|2022-05-22 08:32:20|29470.9|29358.9|29471.2|29359.2|29471.3|29359.3|29470.8|29358.8|15
1653208350000|2022-05-22 08:32:30|29470.8|29358.8|29472.5|29360.5|29472.7|29360.7|29470.8|29358.8|17
1653208360000|2022-05-22 08:32:40|29472.2|29360.2|29472.4|29360.4|29472.6|29360.6|29472.1|29360.1|13
1653208370000|2022-05-22 08:32:50|29472.2|29360.2|29472.5|29360.5|29472.5|29360.5|29470.6|29358.6|25
1653208380000|2022-05-22 08:33:00|29472.2|29360.2|29476.4|29364.4|29476.7|29364.7|29472.2|29360.2|17
1653208390000|2022-05-22 08:33:10|29476.5|29364.5|29476.9|29364.9|29477.5|29365.5|29476.3|29364.3|25
1653208400000|2022-05-22 08:33:20|29477|29365|29493.4|29381.4|29493.8|29381.8|29476.4|29364.4|21
1653208410000|2022-05-22 08:33:30|29493.7|29381.7|29500.2|29388.2|29513|29401|29493.7|29381.7|28
1653208420000|2022-05-22 08:33:40|29500.4|29388.4|29504.4|29392.4|29505.7|29393.7|29500.4|29388.4|33
1653208430000|2022-05-22 08:33:50|29504.6|29392.6|29501.2|29389.2|29505.2|29393.2|29497.9|29385.9|22
1653208440000|2022-05-22 08:34:00|29501.9|29389.9|29508.4|29396.4|29508.6|29396.6|29501|29389|24
1653208450000|2022-05-22 08:34:10|29508.5|29396.5|29520.8|29408.8|29523.1|29411.1|29508.5|29396.5|27
1653208460000|2022-05-22 08:34:20|29520.7|29408.7|29519.9|29407.9|29525.1|29413.1|29518.5|29406.5|33
1653208470000|2022-05-22 08:34:30|29520|29408|29522|29410|29522.7|29410.7|29520|29408|19
1653208480000|2022-05-22 08:34:40|29521.9|29409.9|29519.5|29407.5|29521.9|29409.9|29518.7|29406.7|20
1653208490000|2022-05-22 08:34:50|29519.1|29407.1|29519.1|29407.1|29522.4|29410.4|29519.1|29407.1|17
1653208500000|2022-05-22 08:35:00|29519.4|29407.4|29514.9|29402.9|29521.2|29409.2|29514.9|29402.9|24
1653208510000|2022-05-22 08:35:10|29513.1|29401.1|29496.5|29384.5|29514.6|29402.6|29496.1|29384.1|35
1653208520000|2022-05-22 08:35:20|29496.7|29384.7|29496.4|29384.4|29497.2|29385.2|29495.5|29383.5|19
1653208530000|2022-05-22 08:35:30|29496.3|29384.3|29497.3|29385.3|29501.3|29389.3|29495.9|29383.9|25
1653208540000|2022-05-22 08:35:40|29497.4|29385.4|29507.4|29395.4|29508.4|29396.4|29497.4|29385.4|26
1653208550000|2022-05-22 08:35:50|29508.2|29396.2|29509.9|29397.9|29510|29398|29508|29396|21
1653208560000|2022-05-22 08:36:00|29511.4|29399.4|29511.2|29399.2|29511.4|29399.4|29509.9|29397.9|10
1653208570000|2022-05-22 08:36:10|29510.5|29398.5|29510.4|29398.4|29511.4|29399.4|29509.7|29397.7|16
1653208580000|2022-05-22 08:36:20|29511.3|29399.3|29509.9|29397.9|29511.4|29399.4|29509.7|29397.7|10
1653208590000|2022-05-22 08:36:30|29510.1|29398.1|29510.3|29398.3|29510.9|29398.9|29509.9|29397.9|5
1653208600000|2022-05-22 08:36:40|29509.8|29397.8|29509.6|29397.6|29509.8|29397.8|29507.1|29395.1|21
1653208610000|2022-05-22 08:36:50|29509.1|29397.1|29510.8|29398.8|29512.2|29400.2|29508.4|29396.4|21
1653208620000|2022-05-22 08:37:00|29510.7|29398.7|29516.6|29404.6|29517.3|29405.3|29510.7|29398.7|17
1653208630000|2022-05-22 08:37:10|29516.5|29404.5|29518.3|29406.3|29520|29408|29515.8|29403.8|29
1653208640000|2022-05-22 08:37:20|29516.9|29404.9|29513.2|29401.2|29518.4|29406.4|29513.2|29401.2|16
1653208650000|2022-05-22 08:37:30|29513.3|29401.3|29515.7|29403.7|29517.2|29405.2|29513.3|29401.3|15
1653208660000|2022-05-22 08:37:40|29516.6|29404.6|29516.9|29404.9|29517|29405|29515.7|29403.7|21
1653208670000|2022-05-22 08:37:50|29517.2|29405.2|29517.2|29405.2|29517.4|29405.4|29515.6|29403.6|16
1653208680000|2022-05-22 08:38:00|29516.4|29404.4|29512.8|29400.8|29516.7|29404.7|29512.5|29400.5|15
1653208690000|2022-05-22 08:38:10|29512.9|29400.9|29513.1|29401.1|29514.5|29402.5|29512.9|29400.9|19
1653208700000|2022-05-22 08:38:20|29512.9|29400.9|29512.2|29400.2|29513.1|29401.1|29512.2|29400.2|14
1653208710000|2022-05-22 08:38:30|29512.1|29400.1|29512.7|29400.7|29513.1|29401.1|29512.1|29400.1|15
1653208720000|2022-05-22 08:38:40|29513|29401|29513|29401|29513.1|29401.1|29512.3|29400.3|15
1653208730000|2022-05-22 08:38:50|29512.8|29400.8|29512.6|29400.6|29513.1|29401.1|29512.1|29400.1|15
1653208740000|2022-05-22 08:39:00|29512.7|29400.7|29511.5|29399.5|29513|29401|29511.5|29399.5|8
1653208750000|2022-05-22 08:39:10|29511.6|29399.6|29513|29401|29513.4|29401.4|29510.7|29398.7|16
1653208760000|2022-05-22 08:39:20|29512.9|29400.9|29512.8|29400.8|29513|29401|29512.6|29400.6|11
1653208770000|2022-05-22 08:39:30|29512.9|29400.9|29512.4|29400.4|29512.9|29400.9|29511.1|29399.1|20
1653208780000|2022-05-22 08:39:40|29512.5|29400.5|29512.8|29400.8|29512.8|29400.8|29512|29400|15
1653208790000|2022-05-22 08:39:50|29512.7|29400.7|29512.5|29400.5|29512.8|29400.8|29512.2|29400.2|13
1653208800000|2022-05-22 08:40:00|29512.3|29400.3|29511.7|29399.7|29512.4|29400.4|29511.3|29399.3|18
1653208810000|2022-05-22 08:40:10|29511.3|29399.3|29511.1|29399.1|29511.3|29399.3|29510.9|29398.9|13
1653208820000|2022-05-22 08:40:20|29510.9|29398.9|29511.2|29399.2|29511.4|29399.4|29510.9|29398.9|6
1653208830000|2022-05-22 08:40:30|29510.9|29398.9|29511.2|29399.2|29511.5|29399.5|29510.8|29398.8|12
1653208840000|2022-05-22 08:40:40|29511.1|29399.1|29511.2|29399.2|29511.2|29399.2|29511.1|29399.1|8
1653208850000|2022-05-22 08:40:50|29510.8|29398.8|29510.8|29398.8|29511.4|29399.4|29510.8|29398.8|4
1653208860000|2022-05-22 08:41:00|29510.9|29398.9|29511.1|29399.1|29511.8|29399.8|29510.5|29398.5|11
1653208870000|2022-05-22 08:41:10|29510.9|29398.9|29510.8|29398.8|29511|29399|29510.8|29398.8|4
1653208880000|2022-05-22 08:41:20|29511.4|29399.4|29511.2|29399.2|29511.4|29399.4|29511.1|29399.1|5
1653208890000|2022-05-22 08:41:30|29511.1|29399.1|29508.9|29396.9|29511.2|29399.2|29508.8|29396.8|9
1653208900000|2022-05-22 08:41:40|29509.5|29397.5|29509.6|29397.6|29509.6|29397.6|29509|29397|5
1653208910000|2022-05-22 08:41:50|29508.2|29396.2|29509.7|29397.7|29510.5|29398.5|29507.9|29395.9|21
1653208920000|2022-05-22 08:42:00|29509.2|29397.2|29506.6|29394.6|29509.6|29397.6|29506.3|29394.3|15
1653208930000|2022-05-22 08:42:10|29506.7|29394.7|29506.3|29394.3|29507.5|29395.5|29506.3|29394.3|16
1653208940000|2022-05-22 08:42:20|29506|29394|29506.7|29394.7|29507.1|29395.1|29506|29394|17
1653208950000|2022-05-22 08:42:30|29506.8|29394.8|29506.8|29394.8|29507|29395|29506|29394|15
1653208960000|2022-05-22 08:42:40|29507|29395|29544.5|29432.5|29544.7|29432.7|29506.3|29394.3|28
1653208970000|2022-05-22 08:42:50|29544.7|29432.7|29544|29432|29544.8|29432.8|29544|29432|20
1653208980000|2022-05-22 08:43:00|29541.5|29429.5|29540.7|29428.7|29541.6|29429.6|29540.4|29428.4|20
1653208990000|2022-05-22 08:43:10|29540.1|29428.1|29539.6|29427.6|29541.6|29429.6|29539.6|29427.6|13
1653209000000|2022-05-22 08:43:20|29539.7|29427.7|29536.6|29424.6|29539.7|29427.7|29536.5|29424.5|10
1653209010000|2022-05-22 08:43:30|29536.5|29424.5|29537.4|29425.4|29537.4|29425.4|29533.4|29421.4|21
1653209020000|2022-05-22 08:43:40|29537.2|29425.2|29537.8|29425.8|29538.1|29426.1|29536.5|29424.5|22
1653209030000|2022-05-22 08:43:50|29537.6|29425.6|29537.4|29425.4|29538|29426|29536.6|29424.6|25
1653209040000|2022-05-22 08:44:00|29537.3|29425.3|29539.2|29427.2|29539.2|29427.2|29534.4|29422.4|25
1653209050000|2022-05-22 08:44:10|29539.3|29427.3|29536.2|29424.2|29539.7|29427.7|29536.1|29424.1|28
1653209060000|2022-05-22 08:44:20|29536.3|29424.3|29537.5|29425.5|29537.8|29425.8|29536.3|29424.3|8
1653209070000|2022-05-22 08:44:30|29537.7|29425.7|29532.4|29420.4|29537.7|29425.7|29531.3|29419.3|27
1653209080000|2022-05-22 08:44:40|29532.5|29420.5|29532.6|29420.6|29533.1|29421.1|29532.4|29420.4|26
1653209090000|2022-05-22 08:44:50|29532.5|29420.5|29532.3|29420.3|29533.5|29421.5|29532.3|29420.3|25
1653209100000|2022-05-22 08:45:00|29532.1|29420.1|29531|29419|29532.1|29420.1|29531|29419|11
1653209110000|2022-05-22 08:45:10|29531.1|29419.1|29531|29419|29531.3|29419.3|29530.7|29418.7|21
1653209120000|2022-05-22 08:45:20|29528.8|29416.8|29530.4|29418.4|29530.6|29418.6|29528.8|29416.8|17
1653209130000|2022-05-22 08:45:30|29530.5|29418.5|29530.9|29418.9|29530.9|29418.9|29530.4|29418.4|7
1653209140000|2022-05-22 08:45:40|29531.1|29419.1|29530.5|29418.5|29532.3|29420.3|29530.5|29418.5|14
1653209150000|2022-05-22 08:45:50|29534.1|29422.1|29537.5|29425.5|29537.5|29425.5|29534.1|29422.1|7
1653209160000|2022-05-22 08:46:00|29538.5|29426.5|29565.2|29453.2|29565.2|29453.2|29538.5|29426.5|7
1653209170000|2022-05-22 08:46:10|29567.2|29455.2|29574.5|29462.5|29574.8|29462.8|29565.9|29453.9|36
1653209180000|2022-05-22 08:46:20|29574|29462|29575|29463|29575.4|29463.4|29574|29462|19
1653209190000|2022-05-22 08:46:30|29574.5|29462.5|29571.5|29459.5|29574.5|29462.5|29570.9|29458.9|29
1653209200000|2022-05-22 08:46:40|29571.4|29459.4|29572.4|29460.4|29572.7|29460.7|29571.4|29459.4|23
1653209210000|2022-05-22 08:46:50|29572.5|29460.5|29570.1|29458.1|29575|29463|29570.1|29458.1|32
1653209220000|2022-05-22 08:47:00|29570|29458|29570.2|29458.2|29570.2|29458.2|29569.7|29457.7|11
1653209230000|2022-05-22 08:47:10|29570.4|29458.4|29575.9|29463.9|29576.7|29464.7|29570.4|29458.4|28
1653209240000|2022-05-22 08:47:20|29576.3|29464.3|29575.1|29463.1|29576.8|29464.8|29573.9|29461.9|21
1653209250000|2022-05-22 08:47:30|29576|29464|29576|29464|29576.2|29464.2|29575.6|29463.6|7
1653209260000|2022-05-22 08:47:40|29576.1|29464.1|29575.8|29463.8|29576.1|29464.1|29575.6|29463.6|14
1653209270000|2022-05-22 08:47:50|29576.4|29464.4|29576.3|29464.3|29576.7|29464.7|29575.8|29463.8|9
1653209280000|2022-05-22 08:48:00|29576.7|29464.7|29578.9|29466.9|29578.9|29466.9|29576.6|29464.6|11
1653209290000|2022-05-22 08:48:10|29579|29467|29585.1|29473.1|29585.2|29473.2|29577|29465|22
1653209300000|2022-05-22 08:48:20|29585.2|29473.2|29585.6|29473.6|29585.9|29473.9|29585.1|29473.1|19
1653209310000|2022-05-22 08:48:30|29584.6|29472.6|29575.6|29463.6|29584.6|29472.6|29575.3|29463.3|31
1653209320000|2022-05-22 08:48:40|29575|29463|29574.7|29462.7|29576.6|29464.6|29574.7|29462.7|29
1653209330000|2022-05-22 08:48:50|29574.5|29462.5|29574|29462|29574.5|29462.5|29572.5|29460.5|23
1653209340000|2022-05-22 08:49:00|29574.3|29462.3|29572.1|29460.1|29575|29463|29571.8|29459.8|32
1653209350000|2022-05-22 08:49:10|29572|29460|29570|29458|29572.8|29460.8|29569.1|29457.1|26
1653209360000|2022-05-22 08:49:20|29570.1|29458.1|29569.4|29457.4|29570.2|29458.2|29569.1|29457.1|11
1653209370000|2022-05-22 08:49:30|29569.8|29457.8|29570.8|29458.8|29570.8|29458.8|29569.8|29457.8|17
1653209380000|2022-05-22 08:49:40|29570.1|29458.1|29571.3|29459.3|29572.4|29460.4|29569.9|29457.9|14
1653209390000|2022-05-22 08:49:50|29571.4|29459.4|29572|29460|29572|29460|29571.1|29459.1|9
1653209400000|2022-05-22 08:50:00|29571.8|29459.8|29570.7|29458.7|29575.7|29463.7|29570.5|29458.5|28
1653209410000|2022-05-22 08:50:10|29571.2|29459.2|29586.6|29474.6|29589.1|29477.1|29571.2|29459.2|30
1653209420000|2022-05-22 08:50:20|29587.2|29475.2|29586.4|29474.4|29587.8|29475.8|29585.5|29473.5|22
1653209430000|2022-05-22 08:50:30|29585.6|29473.6|29581.2|29469.2|29586.3|29474.3|29580|29468|20
1653209440000|2022-05-22 08:50:40|29581|29469|29580.7|29468.7|29581.2|29469.2|29580.7|29468.7|11
1653209450000|2022-05-22 08:50:50|29580.8|29468.8|29580.6|29468.6|29581.1|29469.1|29580.6|29468.6|17
1653209460000|2022-05-22 08:51:00|29580.2|29468.2|29576.1|29464.1|29580.2|29468.2|29575.9|29463.9|14
1653209470000|2022-05-22 08:51:10|29573.7|29461.7|29569.2|29457.2|29573.7|29461.7|29568.7|29456.7|14
1653209480000|2022-05-22 08:51:20|29569.7|29457.7|29550.4|29438.4|29569.7|29457.7|29550.4|29438.4|25
1653209490000|2022-05-22 08:51:30|29552.4|29440.4|29554.7|29442.7|29556.3|29444.3|29552.4|29440.4|25
1653209500000|2022-05-22 08:51:40|29554.6|29442.6|29555.1|29443.1|29555.6|29443.6|29554.6|29442.6|27
1653209510000|2022-05-22 08:51:50|29554.8|29442.8|29552.2|29440.2|29555.7|29443.7|29552.2|29440.2|25
1653209520000|2022-05-22 08:52:00|29551.7|29439.7|29541.9|29429.9|29551.7|29439.7|29541.5|29429.5|33
1653209530000|2022-05-22 08:52:10|29541.2|29429.2|29535.7|29423.7|29541.7|29429.7|29535.2|29423.2|28
1653209540000|2022-05-22 08:52:20|29535.6|29423.6|29536.3|29424.3|29538.8|29426.8|29535.4|29423.4|25
1653209550000|2022-05-22 08:52:30|29536.5|29424.5|29535.3|29423.3|29536.5|29424.5|29535.1|29423.1|27
1653209560000|2022-05-22 08:52:40|29535.4|29423.4|29534.6|29422.6|29535.5|29423.5|29533.2|29421.2|15
1653209570000|2022-05-22 08:52:50|29534.5|29422.5|29536.3|29424.3|29536.3|29424.3|29534.4|29422.4|20
1653209580000|2022-05-22 08:53:00|29536.4|29424.4|29537.2|29425.2|29537.2|29425.2|29536.3|29424.3|17
1653209590000|2022-05-22 08:53:10|29537.1|29425.1|29551.7|29439.7|29553|29441|29537|29425|25
1653209600000|2022-05-22 08:53:20|29551.6|29439.6|29550.7|29438.7|29552.3|29440.3|29550.6|29438.6|20
1653209610000|2022-05-22 08:53:30|29550.8|29438.8|29552.8|29440.8|29553.2|29441.2|29550.8|29438.8|14
1653209620000|2022-05-22 08:53:40|29552.9|29440.9|29553.1|29441.1|29553.5|29441.5|29552.8|29440.8|16
1653209630000|2022-05-22 08:53:50|29552.7|29440.7|29548.3|29436.3|29553.5|29441.5|29548.2|29436.2|18
1653209640000|2022-05-22 08:54:00|29548.7|29436.7|29547.8|29435.8|29551.5|29439.5|29547.8|29435.8|15
1653209650000|2022-05-22 08:54:10|29548.5|29436.5|29540.8|29428.8|29548.5|29436.5|29540.8|29428.8|27
1653209660000|2022-05-22 08:54:20|29540.9|29428.9|29539.1|29427.1|29541.2|29429.2|29538|29426|10
1653209670000|2022-05-22 08:54:30|29539.3|29427.3|29539.1|29427.1|29539.5|29427.5|29539.1|29427.1|7
1653209680000|2022-05-22 08:54:40|29539.2|29427.2|29539.5|29427.5|29539.6|29427.6|29539.2|29427.2|17
1653209690000|2022-05-22 08:54:50|29539.2|29427.2|29542.1|29430.1|29542.2|29430.2|29539.2|29427.2|18
1653209700000|2022-05-22 08:55:00|29542|29430|29542.1|29430.1|29542.1|29430.1|29542|29430|2
1653209710000|2022-05-22 08:55:10|29541.7|29429.7|29540.7|29428.7|29541.7|29429.7|29540.5|29428.5|17
1653209720000|2022-05-22 08:55:20|29540.8|29428.8|29540.8|29428.8|29541.2|29429.2|29540.5|29428.5|15
1653209730000|2022-05-22 08:55:30|29540.9|29428.9|29539.8|29427.8|29541.1|29429.1|29539.6|29427.6|14
1653209740000|2022-05-22 08:55:40|29539.9|29427.9|29538.1|29426.1|29539.9|29427.9|29537.7|29425.7|15
1653209750000|2022-05-22 08:55:50|29538|29426|29542.4|29430.4|29542.6|29430.6|29537.8|29425.8|21
1653209760000|2022-05-22 08:56:00|29542.1|29430.1|29542|29430|29542.8|29430.8|29541.9|29429.9|9
1653209770000|2022-05-22 08:56:10|29541.9|29429.9|29575.8|29463.8|29576.4|29464.4|29541.9|29429.9|27
1653209780000|2022-05-22 08:56:20|29575.6|29463.6|29573.6|29461.6|29575.8|29463.8|29573.3|29461.3|21
1653209790000|2022-05-22 08:56:30|29573.8|29461.8|29575.2|29463.2|29578.2|29466.2|29573.7|29461.7|23
1653209800000|2022-05-22 08:56:40|29573.8|29461.8|29576.9|29464.9|29577.4|29465.4|29573|29461|22
1653209810000|2022-05-22 08:56:50|29576.2|29464.2|29568.5|29456.5|29577|29465|29568.5|29456.5|27
1653209820000|2022-05-22 08:57:00|29567.7|29455.7|29567.8|29455.8|29570.2|29458.2|29567.7|29455.7|29
1653209830000|2022-05-22 08:57:10|29567.4|29455.4|29567.3|29455.3|29567.7|29455.7|29567.2|29455.2|14
1653209840000|2022-05-22 08:57:20|29567.6|29455.6|29567.1|29455.1|29568.4|29456.4|29567.1|29455.1|7
1653209850000|2022-05-22 08:57:30|29567.3|29455.3|29577.2|29465.2|29582.7|29470.7|29567.3|29455.3|18
1653209860000|2022-05-22 08:57:40|29578.2|29466.2|29576|29464|29578.5|29466.5|29575.5|29463.5|32
1653209870000|2022-05-22 08:57:50|29576.9|29464.9|29565.5|29453.5|29576.9|29464.9|29564.7|29452.7|26
1653209880000|2022-05-22 08:58:00|29565.2|29453.2|29565|29453|29565.2|29453.2|29564.8|29452.8|10
1653209890000|2022-05-22 08:58:10|29564.9|29452.9|29604.6|29492.6|29604.6|29492.6|29564.3|29452.3|25
1653209900000|2022-05-22 08:58:20|29603.9|29491.9|29597|29485|29606.3|29494.3|29594.1|29482.1|33
1653209910000|2022-05-22 08:58:30|29597.1|29485.1|29591.6|29479.6|29597.3|29485.3|29591.6|29479.6|28
1653209920000|2022-05-22 08:58:40|29590.5|29478.5|29583.8|29471.8|29590.5|29478.5|29583.5|29471.5|29
1653209930000|2022-05-22 08:58:50|29584.1|29472.1|29585.1|29473.1|29585.1|29473.1|29583.8|29471.8|11
1653209940000|2022-05-22 08:59:00|29585.8|29473.8|29579.3|29467.3|29586|29474|29579.3|29467.3|17
1653209950000|2022-05-22 08:59:10|29579.1|29467.1|29577.4|29465.4|29579.1|29467.1|29577|29465|18
1653209960000|2022-05-22 08:59:20|29577.3|29465.3|29574.4|29462.4|29577.4|29465.4|29574.4|29462.4|27
1653209970000|2022-05-22 08:59:30|29570.9|29458.9|29575.5|29463.5|29575.5|29463.5|29568.4|29456.4|27
1653209980000|2022-05-22 08:59:40|29575.8|29463.8|29573.6|29461.6|29576.3|29464.3|29572|29460|16
1653209990000|2022-05-22 08:59:50|29574.3|29462.3|29573|29461|29574.8|29462.8|29572.6|29460.6|23
1653210000000|2022-05-22 09:00:00|29572.8|29460.8|29582.8|29470.8|29583.1|29471.1|29572.8|29460.8|25
1653210010000|2022-05-22 09:00:10|29582.9|29470.9|29579|29467|29583.1|29471.1|29576.6|29464.6|25
1653210020000|2022-05-22 09:00:20|29578.2|29466.2|29578.6|29466.6|29579.3|29467.3|29578.1|29466.1|21
1653210030000|2022-05-22 09:00:30|29578.3|29466.3|29583.5|29471.5|29585.4|29473.4|29578.3|29466.3|22
1653210040000|2022-05-22 09:00:40|29584.5|29472.5|29579.7|29467.7|29584.7|29472.7|29578.8|29466.8|23
1653210050000|2022-05-22 09:00:50|29579.6|29467.6|29583.2|29471.2|29584|29472|29579.6|29467.6|25
1653210060000|2022-05-22 09:01:00|29583.6|29471.6|29582.9|29470.9|29584|29472|29582.2|29470.2|18
1653210070000|2022-05-22 09:01:10|29582.7|29470.7|29582|29470|29583.4|29471.4|29580.3|29468.3|25
1653210080000|2022-05-22 09:01:20|29581.8|29469.8|29584.9|29472.9|29585.3|29473.3|29580.6|29468.6|30
1653210090000|2022-05-22 09:01:30|29585|29473|29589.7|29477.7|29589.7|29477.7|29584|29472|15
1653210100000|2022-05-22 09:01:40|29589.8|29477.8|29589.2|29477.2|29589.8|29477.8|29588.1|29476.1|29
1653210110000|2022-05-22 09:01:50|29588.8|29476.8|29585.4|29473.4|29588.8|29476.8|29583.3|29471.3|31
1653210120000|2022-05-22 09:02:00|29585.6|29473.6|29588.2|29476.2|29588.7|29476.7|29584.5|29472.5|36
1653210130000|2022-05-22 09:02:10|29588.3|29476.3|29588|29476|29588.5|29476.5|29587.1|29475.1|30
1653210140000|2022-05-22 09:02:20|29587.9|29475.9|29587.9|29475.9|29588.3|29476.3|29587.8|29475.8|16
1653210150000|2022-05-22 09:02:30|29588.2|29476.2|29587.6|29475.6|29588.2|29476.2|29587.4|29475.4|21
1653210160000|2022-05-22 09:02:40|29587.9|29475.9|29587.8|29475.8|29587.9|29475.9|29587.7|29475.7|17
1653210170000|2022-05-22 09:02:50|29587.7|29475.7|29587.5|29475.5|29587.8|29475.8|29587.2|29475.2|21
1653210180000|2022-05-22 09:03:00|29586.5|29474.5|29578.1|29466.1|29586.5|29474.5|29573.2|29461.2|31
1653210190000|2022-05-22 09:03:10|29578.8|29466.8|29573.2|29461.2|29579.4|29467.4|29570.8|29458.8|37
1653210200000|2022-05-22 09:03:20|29572.4|29460.4|29570.7|29458.7|29572.5|29460.5|29569.9|29457.9|24
1653210210000|2022-05-22 09:03:30|29570.3|29458.3|29572.2|29460.2|29572.5|29460.5|29569.8|29457.8|15
1653210220000|2022-05-22 09:03:40|29572.3|29460.3|29567.7|29455.7|29572.6|29460.6|29567.7|29455.7|18
1653210230000|2022-05-22 09:03:50|29567.6|29455.6|29566|29454|29568|29456|29564.3|29452.3|25
1653210240000|2022-05-22 09:04:00|29565.9|29453.9|29566.1|29454.1|29566.6|29454.6|29565.6|29453.6|18
1653210250000|2022-05-22 09:04:10|29565.7|29453.7|29566.3|29454.3|29566.8|29454.8|29565.7|29453.7|7
1653210260000|2022-05-22 09:04:20|29566|29454|29566|29454|29567|29455|29565.5|29453.5|15
1653210270000|2022-05-22 09:04:30|29565.8|29453.8|29565.3|29453.3|29566.4|29454.4|29565|29453|11
1653210280000|2022-05-22 09:04:40|29565.6|29453.6|29565.3|29453.3|29565.6|29453.6|29565.3|29453.3|2
1653210290000|2022-05-22 09:04:50|29565.2|29453.2|29564.5|29452.5|29565.3|29453.3|29563.8|29451.8|14
1653210300000|2022-05-22 09:05:00|29564.4|29452.4|29564.3|29452.3|29564.4|29452.4|29563.5|29451.5|16
1653210310000|2022-05-22 09:05:10|29564.4|29452.4|29565.5|29453.5|29565.8|29453.8|29564.3|29452.3|22
1653210320000|2022-05-22 09:05:20|29565.6|29453.6|29566.2|29454.2|29566.2|29454.2|29565.6|29453.6|5
1653210330000|2022-05-22 09:05:30|29566.4|29454.4|29566.2|29454.2|29566.7|29454.7|29566.2|29454.2|6
1653210340000|2022-05-22 09:05:40|29567.8|29455.8|29567.8|29455.8|29567.8|29455.8|29567.8|29455.8|1
1653210350000|2022-05-22 09:05:50|29568.6|29456.6|29568.7|29456.7|29568.8|29456.8|29567.9|29455.9|20
1653210360000|2022-05-22 09:06:00|29568.6|29456.6|29568.4|29456.4|29568.6|29456.6|29567.8|29455.8|21
1653210370000|2022-05-22 09:06:10|29568.1|29456.1|29565.9|29453.9|29568.8|29456.8|29565.8|29453.8|26
1653210380000|2022-05-22 09:06:20|29565.7|29453.7|29565.7|29453.7|29565.9|29453.9|29565.3|29453.3|17
1653210390000|2022-05-22 09:06:30|29565.9|29453.9|29565.2|29453.2|29565.9|29453.9|29564.7|29452.7|25
1653210400000|2022-05-22 09:06:40|29565.1|29453.1|29563.1|29451.1|29565.2|29453.2|29562.3|29450.3|23
1653210410000|2022-05-22 09:06:50|29563.2|29451.2|29563.5|29451.5|29563.5|29451.5|29562.4|29450.4|19
1653210420000|2022-05-22 09:07:00|29563.1|29451.1|29564|29452|29564.1|29452.1|29563|29451|16
1653210430000|2022-05-22 09:07:10|29565.1|29453.1|29564.5|29452.5|29565.1|29453.1|29564.5|29452.5|2
1653210440000|2022-05-22 09:07:20|29563.9|29451.9|29563.3|29451.3|29563.9|29451.9|29563.3|29451.3|6
1653210450000|2022-05-22 09:07:30|29563.5|29451.5|29563|29451|29563.6|29451.6|29563|29451|10
1653210460000|2022-05-22 09:07:40|29563.1|29451.1|29563|29451|29563.1|29451.1|29563|29451|2
1653210470000|2022-05-22 09:07:50|29559.1|29447.1|29558.8|29446.8|29559.1|29447.1|29558.8|29446.8|2
1653210480000|2022-05-22 09:08:00|29559.1|29447.1|29560.3|29448.3|29561|29449|29558.6|29446.6|16
1653210490000|2022-05-22 09:08:10|29560.5|29448.5|29561.4|29449.4|29561.4|29449.4|29560.3|29448.3|7
1653210510000|2022-05-22 09:08:30|29561.2|29449.2|29561.8|29449.8|29562|29450|29561.2|29449.2|4
1653210520000|2022-05-22 09:08:40|29561.9|29449.9|29561.6|29449.6|29562.1|29450.1|29561.6|29449.6|11
1653210530000|2022-05-22 09:08:50|29561.8|29449.8|29561.5|29449.5|29561.8|29449.8|29561.4|29449.4|7
1653210540000|2022-05-22 09:09:00|29561.8|29449.8|29590.7|29478.7|29590.7|29478.7|29561.8|29449.8|34
1653210550000|2022-05-22 09:09:10|29590.3|29478.3|29587.2|29475.2|29591|29479|29587.2|29475.2|20
1653210560000|2022-05-22 09:09:20|29587.4|29475.4|29587.3|29475.3|29588.1|29476.1|29586.9|29474.9|17
1653210570000|2022-05-22 09:09:30|29587.5|29475.5|29587.9|29475.9|29589.2|29477.2|29587.5|29475.5|10
1653210580000|2022-05-22 09:09:40|29588|29476|29589.4|29477.4|29589.4|29477.4|29587.8|29475.8|18
1653210590000|2022-05-22 09:09:50|29589.1|29477.1|29587.6|29475.6|29589.1|29477.1|29587.3|29475.3|20
1653210600000|2022-05-22 09:10:00|29587.4|29475.4|29587.5|29475.5|29588.4|29476.4|29587.4|29475.4|16
1653210610000|2022-05-22 09:10:10|29587.4|29475.4|29583|29471|29587.8|29475.8|29581.8|29469.8|22
1653210620000|2022-05-22 09:10:20|29582.7|29470.7|29579.6|29467.6|29582.7|29470.7|29574.6|29462.6|24
1653210630000|2022-05-22 09:10:30|29579.8|29467.8|29579.7|29467.7|29580.2|29468.2|29579.7|29467.7|19
1653210640000|2022-05-22 09:10:40|29579.5|29467.5|29581.7|29469.7|29582|29470|29579.5|29467.5|25
1653210650000|2022-05-22 09:10:50|29581.2|29469.2|29578|29466|29581.7|29469.7|29576.6|29464.6|31
1653210660000|2022-05-22 09:11:00|29578.4|29466.4|29579.8|29467.8|29579.8|29467.8|29577.6|29465.6|22
1653210670000|2022-05-22 09:11:10|29579.9|29467.9|29580.1|29468.1|29580.4|29468.4|29579.5|29467.5|18
1653210680000|2022-05-22 09:11:20|29580.2|29468.2|29579.9|29467.9|29580.3|29468.3|29579.9|29467.9|13
1653210690000|2022-05-22 09:11:30|29580.3|29468.3|29579.6|29467.6|29580.4|29468.4|29579.6|29467.6|14
1653210700000|2022-05-22 09:11:40|29579.7|29467.7|29579.3|29467.3|29580.4|29468.4|29579.3|29467.3|27
1653210710000|2022-05-22 09:11:50|29579.2|29467.2|29589|29477|29589|29477|29579|29467|34
1653210720000|2022-05-22 09:12:00|29589.2|29477.2|29589.8|29477.8|29590.4|29478.4|29588.2|29476.2|18
1653210730000|2022-05-22 09:12:10|29589.9|29477.9|29583.8|29471.8|29590|29478|29581.8|29469.8|32
1653210740000|2022-05-22 09:12:20|29584.6|29472.6|29584.3|29472.3|29585.4|29473.4|29583.6|29471.6|22
1653210750000|2022-05-22 09:12:30|29584.6|29472.6|29585.8|29473.8|29585.8|29473.8|29583.8|29471.8|24
1653210760000|2022-05-22 09:12:40|29585.6|29473.6|29590.3|29478.3|29590.3|29478.3|29585.6|29473.6|22
1653210770000|2022-05-22 09:12:50|29590.4|29478.4|29591.1|29479.1|29591.1|29479.1|29590.1|29478.1|14
1653210780000|2022-05-22 09:13:00|29590.5|29478.5|29589.8|29477.8|29590.5|29478.5|29585.9|29473.9|23
1653210790000|2022-05-22 09:13:10|29590|29478|29590|29478|29590.5|29478.5|29590|29478|12
1653210800000|2022-05-22 09:13:20|29590.2|29478.2|29590.3|29478.3|29590.3|29478.3|29590|29478|5
1653210810000|2022-05-22 09:13:30|29590.1|29478.1|29592.4|29480.4|29592.4|29480.4|29590.1|29478.1|17
1653210820000|2022-05-22 09:13:40|29592.6|29480.6|29592.7|29480.7|29592.7|29480.7|29592.1|29480.1|12
1653210830000|2022-05-22 09:13:50|29592.3|29480.3|29593.2|29481.2|29593.4|29481.4|29592.2|29480.2|16
1653210840000|2022-05-22 09:14:00|29593.4|29481.4|29596|29484|29596.1|29484.1|29593.2|29481.2|18
1653210850000|2022-05-22 09:14:10|29596.3|29484.3|29596|29484|29596.3|29484.3|29596|29484|25
1653210860000|2022-05-22 09:14:20|29596.1|29484.1|29594.8|29482.8|29596.2|29484.2|29594.3|29482.3|26
1653210870000|2022-05-22 09:14:30|29594.7|29482.7|29596.2|29484.2|29596.6|29484.6|29594.7|29482.7|19
1653210880000|2022-05-22 09:14:40|29596.5|29484.5|29596.9|29484.9|29597.1|29485.1|29596.2|29484.2|29
1653210890000|2022-05-22 09:14:50|29597.1|29485.1|29596.5|29484.5|29597.1|29485.1|29596.4|29484.4|15
1653210900000|2022-05-22 09:15:00|29597|29485|29596.5|29484.5|29597.2|29485.2|29596.5|29484.5|7
1653210910000|2022-05-22 09:15:10|29597.2|29485.2|29612.9|29500.9|29624.6|29512.6|29597.2|29485.2|29
1653210920000|2022-05-22 09:15:20|29608.6|29496.6|29598.3|29486.3|29611.7|29499.7|29598.3|29486.3|35
1653210930000|2022-05-22 09:15:30|29598.2|29486.2|29598.2|29486.2|29598.8|29486.8|29593.2|29481.2|32
1653210940000|2022-05-22 09:15:40|29598.1|29486.1|29596.9|29484.9|29599.6|29487.6|29595.6|29483.6|22
1653210950000|2022-05-22 09:15:50|29597|29485|29595.5|29483.5|29598.9|29486.9|29594.8|29482.8|24
1653210960000|2022-05-22 09:16:00|29596|29484|29595.5|29483.5|29596.5|29484.5|29595.4|29483.4|20
1653210970000|2022-05-22 09:16:10|29595.4|29483.4|29599|29487|29601.4|29489.4|29595.4|29483.4|25
1653210980000|2022-05-22 09:16:20|29599.1|29487.1|29597.8|29485.8|29599.1|29487.1|29597.7|29485.7|13
1653210990000|2022-05-22 09:16:30|29597.9|29485.9|29598.3|29486.3|29598.8|29486.8|29597.9|29485.9|8
1653211000000|2022-05-22 09:16:40|29598.4|29486.4|29591|29479|29598.4|29486.4|29589.5|29477.5|16
1653211010000|2022-05-22 09:16:50|29590.8|29478.8|29589.7|29477.7|29590.9|29478.9|29588.7|29476.7|10
1653211020000|2022-05-22 09:17:00|29588.8|29476.8|29589|29477|29591.4|29479.4|29587.9|29475.9|20
1653211030000|2022-05-22 09:17:10|29589.1|29477.1|29589.6|29477.6|29589.6|29477.6|29587.9|29475.9|19
1653211040000|2022-05-22 09:17:20|29589.5|29477.5|29588|29476|29589.5|29477.5|29587.3|29475.3|8
1653211050000|2022-05-22 09:17:30|29586.8|29474.8|29586.2|29474.2|29586.8|29474.8|29586.2|29474.2|5
1653211060000|2022-05-22 09:17:40|29584.3|29472.3|29585.7|29473.7|29585.8|29473.8|29584.3|29472.3|20
1653211070000|2022-05-22 09:17:50|29585.5|29473.5|29585.5|29473.5|29587.1|29475.1|29580.9|29468.9|25
1653211080000|2022-05-22 09:18:00|29585.4|29473.4|29584.4|29472.4|29585.5|29473.5|29583.8|29471.8|22
1653211090000|2022-05-22 09:18:10|29584.3|29472.3|29583.9|29471.9|29584.7|29472.7|29583.9|29471.9|20
1653211100000|2022-05-22 09:18:20|29584|29472|29584.3|29472.3|29584.4|29472.4|29583.8|29471.8|21
1653211110000|2022-05-22 09:18:30|29584.2|29472.2|29584.3|29472.3|29584.7|29472.7|29583.8|29471.8|21
1653211120000|2022-05-22 09:18:40|29584|29472|29584.3|29472.3|29585|29473|29583.6|29471.6|20
1653211130000|2022-05-22 09:18:50|29584|29472|29579|29467|29584.6|29472.6|29578.7|29466.7|20
1653211140000|2022-05-22 09:19:00|29579.2|29467.2|29577.5|29465.5|29579.3|29467.3|29577|29465|13
1653211150000|2022-05-22 09:19:10|29577.4|29465.4|29571.3|29459.3|29577.4|29465.4|29570.3|29458.3|16
1653211160000|2022-05-22 09:19:20|29571.2|29459.2|29566.1|29454.1|29573.5|29461.5|29566.1|29454.1|23
1653211170000|2022-05-22 09:19:30|29566.4|29454.4|29566.7|29454.7|29567.5|29455.5|29566.4|29454.4|29
1653211180000|2022-05-22 09:19:40|29566.6|29454.6|29585.7|29473.7|29586.3|29474.3|29566.6|29454.6|25
1653211190000|2022-05-22 09:19:50|29586.1|29474.1|29585.6|29473.6|29586.2|29474.2|29584.3|29472.3|23
1653211200000|2022-05-22 09:20:00|29585.5|29473.5|29585.1|29473.1|29586.1|29474.1|29584.5|29472.5|20
1653211210000|2022-05-22 09:20:10|29584.1|29472.1|29582.1|29470.1|29584.1|29472.1|29579.2|29467.2|23
1653211220000|2022-05-22 09:20:20|29581.7|29469.7|29580.6|29468.6|29581.7|29469.7|29580.6|29468.6|12
1653211230000|2022-05-22 09:20:30|29578.8|29466.8|29578|29466|29579.3|29467.3|29577.4|29465.4|29
1653211240000|2022-05-22 09:20:40|29577.5|29465.5|29578.4|29466.4|29578.6|29466.6|29577.4|29465.4|11
1653211250000|2022-05-22 09:20:50|29578.2|29466.2|29578.1|29466.1|29578.3|29466.3|29578.1|29466.1|3
1653211290000|2022-05-22 09:21:30|29577.4|29465.4|29576.5|29464.5|29577.4|29465.4|29576.4|29464.4|4
1653211300000|2022-05-22 09:21:40|29575.9|29463.9|29575|29463|29575.9|29463.9|29574.6|29462.6|9
1653211310000|2022-05-22 09:21:50|29574.5|29462.5|29569.7|29457.7|29574.5|29462.5|29569.4|29457.4|17
1653211320000|2022-05-22 09:22:00|29569.6|29457.6|29569.2|29457.2|29570.2|29458.2|29568.9|29456.9|11
1653211330000|2022-05-22 09:22:10|29569.6|29457.6|29569.3|29457.3|29569.7|29457.7|29569.3|29457.3|5
1653211340000|2022-05-22 09:22:20|29569.2|29457.2|29569.2|29457.2|29569.2|29457.2|29569.1|29457.1|3
1653211350000|2022-05-22 09:22:30|29569.3|29457.3|29569.8|29457.8|29569.8|29457.8|29569.2|29457.2|6
1653211360000|2022-05-22 09:22:40|29569.5|29457.5|29569.6|29457.6|29569.7|29457.7|29569.2|29457.2|11
1653211370000|2022-05-22 09:22:50|29569.5|29457.5|29572.3|29460.3|29572.7|29460.7|29569.2|29457.2|16
1653211380000|2022-05-22 09:23:00|29572.4|29460.4|29570.6|29458.6|29572.5|29460.5|29570.2|29458.2|17
1653211390000|2022-05-22 09:23:10|29570.3|29458.3|29582.4|29470.4|29586.2|29474.2|29570.3|29458.3|31
1653211400000|2022-05-22 09:23:20|29582.1|29470.1|29583.5|29471.5|29583.8|29471.8|29582.1|29470.1|6
1653211410000|2022-05-22 09:23:30|29583|29471|29582.5|29470.5|29584.4|29472.4|29582|29470|25
1653211420000|2022-05-22 09:23:40|29582.4|29470.4|29582.9|29470.9|29584.4|29472.4|29582.2|29470.2|26
1653211430000|2022-05-22 09:23:50|29582.2|29470.2|29583.4|29471.4|29584.6|29472.6|29582.2|29470.2|24
1653211440000|2022-05-22 09:24:00|29583.5|29471.5|29583.9|29471.9|29584.7|29472.7|29583|29471|20
1653211450000|2022-05-22 09:24:10|29583.8|29471.8|29582.7|29470.7|29584.3|29472.3|29582.7|29470.7|20
1653211460000|2022-05-22 09:24:20|29583.7|29471.7|29584|29472|29584|29472|29583.2|29471.2|17
1653211470000|2022-05-22 09:24:30|29584.4|29472.4|29582.5|29470.5|29584.4|29472.4|29580.5|29468.5|22
1653211480000|2022-05-22 09:24:40|29582.6|29470.6|29580|29468|29582.6|29470.6|29579.9|29467.9|27
1653211490000|2022-05-22 09:24:50|29581|29469|29581.4|29469.4|29581.6|29469.6|29581|29469|12
1653211500000|2022-05-22 09:25:00|29581.5|29469.5|29581.6|29469.6|29581.8|29469.8|29581|29469|17
1653211510000|2022-05-22 09:25:10|29581.1|29469.1|29581.5|29469.5|29581.7|29469.7|29581.1|29469.1|12
1653211520000|2022-05-22 09:25:20|29581.4|29469.4|29581.3|29469.3|29581.4|29469.4|29581.2|29469.2|3
1653211530000|2022-05-22 09:25:30|29580.9|29468.9|29581.3|29469.3|29581.8|29469.8|29580.7|29468.7|12
1653211540000|2022-05-22 09:25:40|29581.2|29469.2|29580.8|29468.8|29581.5|29469.5|29579.6|29467.6|13
1653211550000|2022-05-22 09:25:50|29581|29469|29575.8|29463.8|29581.5|29469.5|29575.6|29463.6|19
1653211560000|2022-05-22 09:26:00|29576.3|29464.3|29579|29467|29579|29467|29576.2|29464.2|17
1653211570000|2022-05-22 09:26:10|29578.8|29466.8|29581.7|29469.7|29581.7|29469.7|29578|29466|17
1653211580000|2022-05-22 09:26:20|29581.8|29469.8|29590.1|29478.1|29590.1|29478.1|29581.8|29469.8|27
1653211590000|2022-05-22 09:26:30|29590.2|29478.2|29591.2|29479.2|29591.3|29479.3|29590.2|29478.2|23
1653211600000|2022-05-22 09:26:40|29591|29479|29591.3|29479.3|29591.3|29479.3|29591|29479|8
1653211610000|2022-05-22 09:26:50|29591|29479|29591.3|29479.3|29591.4|29479.4|29590.8|29478.8|28
1653211620000|2022-05-22 09:27:00|29591|29479|29592.2|29480.2|29593|29481|29591|29479|26
1653211630000|2022-05-22 09:27:10|29592.3|29480.3|29594|29482|29594|29482|29592.2|29480.2|20
1653211640000|2022-05-22 09:27:20|29593.3|29481.3|29598.6|29486.6|29598.8|29486.8|29592.8|29480.8|26
1653211650000|2022-05-22 09:27:30|29596.4|29484.4|29602.5|29490.5|29602.5|29490.5|29596.4|29484.4|24
1653211660000|2022-05-22 09:27:40|29603.9|29491.9|29607.6|29495.6|29607.9|29495.9|29603.9|29491.9|26
1653211670000|2022-05-22 09:27:50|29607.3|29495.3|29619|29507|29620.4|29508.4|29607.3|29495.3|28
1653211680000|2022-05-22 09:28:00|29618.9|29506.9|29616.2|29504.2|29618.9|29506.9|29615.8|29503.8|22
1653211690000|2022-05-22 09:28:10|29616.1|29504.1|29610.6|29498.6|29616.3|29504.3|29610.1|29498.1|31
1653211700000|2022-05-22 09:28:20|29610.9|29498.9|29612.9|29500.9|29613.3|29501.3|29610.4|29498.4|17
1653211710000|2022-05-22 09:28:30|29612.6|29500.6|29612.9|29500.9|29613|29501|29612.3|29500.3|13
1653211720000|2022-05-22 09:28:40|29612.7|29500.7|29612.9|29500.9|29613|29501|29612.7|29500.7|8
1653211730000|2022-05-22 09:28:50|29612.8|29500.8|29609.5|29497.5|29612.8|29500.8|29608.5|29496.5|15
1653211740000|2022-05-22 09:29:00|29609.4|29497.4|29609|29497|29609.4|29497.4|29609|29497|11
1653211750000|2022-05-22 09:29:10|29609.1|29497.1|29608.6|29496.6|29609.2|29497.2|29608.5|29496.5|7
1653211760000|2022-05-22 09:29:20|29608.8|29496.8|29609.5|29497.5|29609.7|29497.7|29606.6|29494.6|17
1653211770000|2022-05-22 09:29:30|29609.4|29497.4|29609.9|29497.9|29609.9|29497.9|29609.4|29497.4|6
1653211780000|2022-05-22 09:29:40|29609.8|29497.8|29609.9|29497.9|29610.1|29498.1|29609.8|29497.8|7
1653211790000|2022-05-22 09:29:50|29610.1|29498.1|29609.9|29497.9|29611.9|29499.9|29609.9|29497.9|13
1653211800000|2022-05-22 09:30:00|29610|29498|29610.1|29498.1|29610.4|29498.4|29609.5|29497.5|15
1653211810000|2022-05-22 09:30:10|29610|29498|29608.4|29496.4|29610|29498|29608.4|29496.4|15
1653211820000|2022-05-22 09:30:20|29608.9|29496.9|29605.3|29493.3|29609|29497|29604.3|29492.3|18
1653211830000|2022-05-22 09:30:30|29605.5|29493.5|29603.2|29491.2|29605.5|29493.5|29602.2|29490.2|21
1653211840000|2022-05-22 09:30:40|29603.6|29491.6|29605.8|29493.8|29605.9|29493.9|29603.4|29491.4|28
1653211850000|2022-05-22 09:30:50|29605.9|29493.9|29604.2|29492.2|29605.9|29493.9|29603.9|29491.9|28
1653211860000|2022-05-22 09:31:00|29605|29493|29610.2|29498.2|29610.2|29498.2|29605|29493|19
1653211870000|2022-05-22 09:31:10|29609.9|29497.9|29623.5|29511.5|29623.8|29511.8|29609.9|29497.9|27
1653211880000|2022-05-22 09:31:20|29623.8|29511.8|29635.9|29523.9|29636.4|29524.4|29623.3|29511.3|27
1653211890000|2022-05-22 09:31:30|29635.1|29523.1|29633.3|29521.3|29640.1|29528.1|29633|29521|36
1653211900000|2022-05-22 09:31:40|29633.7|29521.7|29644.1|29532.1|29644.1|29532.1|29633.5|29521.5|26
1653211910000|2022-05-22 09:31:50|29646.6|29534.6|29745.8|29633.8|29745.8|29633.8|29646.6|29534.6|38
1653211920000|2022-05-22 09:32:00|29747|29635|29776.3|29664.3|29796.7|29684.7|29747|29635|40
1653211930000|2022-05-22 09:32:10|29776.1|29664.1|29744.9|29632.9|29776.1|29664.1|29740.1|29628.1|39
1653211940000|2022-05-22 09:32:20|29743.7|29631.7|29715.9|29603.9|29743.7|29631.7|29713.5|29601.5|34
1653211950000|2022-05-22 09:32:30|29714|29602|29748.2|29636.2|29748.2|29636.2|29713.2|29601.2|34
1653211960000|2022-05-22 09:32:40|29748.9|29636.9|29767.2|29655.2|29767.2|29655.2|29748.9|29636.9|33
1653211970000|2022-05-22 09:32:50|29766.7|29654.7|29760.8|29648.8|29770.5|29658.5|29759.4|29647.4|32
1653211980000|2022-05-22 09:33:00|29760.4|29648.4|29774.2|29662.2|29774.2|29662.2|29759.6|29647.6|32
1653211990000|2022-05-22 09:33:10|29775.5|29663.5|29783.7|29671.7|29786.1|29674.1|29775.5|29663.5|31
1653212000000|2022-05-22 09:33:20|29782.7|29670.7|29812.2|29700.2|29812.2|29700.2|29782.7|29670.7|29
1653212010000|2022-05-22 09:33:30|29813.2|29701.2|29862.4|29750.4|29877.4|29765.4|29813.2|29701.2|39
1653212020000|2022-05-22 09:33:40|29856.9|29744.9|29836.6|29724.6|29856.9|29744.9|29834.1|29722.1|38
1653212030000|2022-05-22 09:33:50|29835.1|29723.1|29846.5|29734.5|29848.2|29736.2|29833.9|29721.9|35
1653212040000|2022-05-22 09:34:00|29844.1|29732.1|29860.7|29748.7|29860.7|29748.7|29835.5|29723.5|35
1653212050000|2022-05-22 09:34:10|29862.9|29750.9|29904.9|29792.9|29912|29800|29862.9|29750.9|39
1653212060000|2022-05-22 09:34:20|29902|29790|29909|29797|29911.4|29799.4|29900.6|29788.6|36
1653212070000|2022-05-22 09:34:30|29909.1|29797.1|29925.5|29813.5|29925.5|29813.5|29902.1|29790.1|39
1653212080000|2022-05-22 09:34:40|29926.4|29814.4|29917.2|29805.2|29927.2|29815.2|29913|29801|35
1653212090000|2022-05-22 09:34:50|29916.5|29804.5|29895|29783|29916.5|29804.5|29895|29783|31
1653212100000|2022-05-22 09:35:00|29895.1|29783.1|29899.8|29787.8|29907.7|29795.7|29891.8|29779.8|30
1653212110000|2022-05-22 09:35:10|29900.2|29788.2|29862|29750|29900.2|29788.2|29861.2|29749.2|32
1653212120000|2022-05-22 09:35:20|29861|29749|29865.1|29753.1|29866.7|29754.7|29860.7|29748.7|27
1653212130000|2022-05-22 09:35:30|29865.6|29753.6|29887.7|29775.7|29887.8|29775.8|29865.6|29753.6|30
1653212140000|2022-05-22 09:35:40|29887.9|29775.9|29873.4|29761.4|29888.3|29776.3|29873.3|29761.3|27
1653212150000|2022-05-22 09:35:50|29873.3|29761.3|29872.2|29760.2|29875.2|29763.2|29871.5|29759.5|27
1653212160000|2022-05-22 09:36:00|29871.7|29759.7|29891.1|29779.1|29894.7|29782.7|29871.2|29759.2|27
1653212170000|2022-05-22 09:36:10|29889.4|29777.4|29883.8|29771.8|29892.3|29780.3|29880.3|29768.3|36
1653212180000|2022-05-22 09:36:20|29886.3|29774.3|29899.6|29787.6|29899.6|29787.6|29886.3|29774.3|35
1653212190000|2022-05-22 09:36:30|29899.9|29787.9|29927|29815|29927|29815|29899.9|29787.9|35
1653212200000|2022-05-22 09:36:40|29928.1|29816.1|29935.6|29823.6|29935.6|29823.6|29926.7|29814.7|29
1653212210000|2022-05-22 09:36:50|29935.8|29823.8|30024.3|29912.3|30024.3|29912.3|29934.9|29822.9|35
1653212220000|2022-05-22 09:37:00|30024.5|29912.5|30030|29918|30031.3|29919.3|30003.7|29891.7|39
1653212230000|2022-05-22 09:37:10|30032.6|29920.6|29991.6|29879.6|30034.6|29922.6|29988.9|29876.9|38
1653212240000|2022-05-22 09:37:20|29992.1|29880.1|29976.7|29864.7|29998.5|29886.5|29976.7|29864.7|37
1653212250000|2022-05-22 09:37:30|29974.8|29862.8|29987|29875|29987|29875|29971.8|29859.8|35
1653212260000|2022-05-22 09:37:40|29988.1|29876.1|30000.4|29888.4|30004.7|29892.7|29975.8|29863.8|39
1653212270000|2022-05-22 09:37:50|29999.8|29887.8|30003.3|29891.3|30006.6|29894.6|29997.2|29885.2|31
1653212280000|2022-05-22 09:38:00|30000.8|29888.8|30010.8|29898.8|30010.8|29898.8|29994.6|29882.6|37
1653212290000|2022-05-22 09:38:10|30011.3|29899.3|30008.3|29896.3|30024.4|29912.4|30008.3|29896.3|37
1653212300000|2022-05-22 09:38:20|30008.2|29896.2|29990.8|29878.8|30019.6|29907.6|29989.7|29877.7|34
1653212310000|2022-05-22 09:38:30|29991.1|29879.1|29966.6|29854.6|29991.2|29879.2|29966.6|29854.6|32
1653212320000|2022-05-22 09:38:40|29971.8|29859.8|29959|29847|29981.1|29869.1|29943.5|29831.5|38
1653212330000|2022-05-22 09:38:50|29958.8|29846.8|29929.8|29817.8|29959.9|29847.9|29926.3|29814.3|37
1653212340000|2022-05-22 09:39:00|29930.1|29818.1|29924.5|29812.5|29930.1|29818.1|29919.7|29807.7|38
1653212350000|2022-05-22 09:39:10|29924.3|29812.3|29923.9|29811.9|29928.7|29816.7|29907|29795|39
1653212360000|2022-05-22 09:39:20|29923.6|29811.6|29949.7|29837.7|29949.7|29837.7|29920.1|29808.1|33
1653212370000|2022-05-22 09:39:30|29953.6|29841.6|29948.9|29836.9|29960.1|29848.1|29943.2|29831.2|37
1653212380000|2022-05-22 09:39:40|29947.1|29835.1|29937.7|29825.7|29948.4|29836.4|29926.7|29814.7|36
1653212390000|2022-05-22 09:39:50|29937.4|29825.4|29928.5|29816.5|29947.8|29835.8|29928.5|29816.5|37
1653212400000|2022-05-22 09:40:00|29928.6|29816.6|29938.7|29826.7|29941.1|29829.1|29927.1|29815.1|31
1653212410000|2022-05-22 09:40:10|29938.1|29826.1|29947.2|29835.2|29947.2|29835.2|29935.7|29823.7|27
1653212420000|2022-05-22 09:40:20|29951.9|29839.9|29943.6|29831.6|29953.9|29841.9|29941.7|29829.7|33
1653212430000|2022-05-22 09:40:30|29943.8|29831.8|29942.2|29830.2|29943.8|29831.8|29938.6|29826.6|25
1653212440000|2022-05-22 09:40:40|29941.7|29829.7|29939.5|29827.5|29941.7|29829.7|29939.1|29827.1|30
1653212450000|2022-05-22 09:40:50|29939.1|29827.1|29944.8|29832.8|29945.2|29833.2|29936.4|29824.4|30
1653212460000|2022-05-22 09:41:00|29944.1|29832.1|29940.1|29828.1|29945.4|29833.4|29938.9|29826.9|33
1653212470000|2022-05-22 09:41:10|29939.8|29827.8|29936.3|29824.3|29940.9|29828.9|29934.1|29822.1|33
1653212480000|2022-05-22 09:41:20|29936|29824|29942|29830|29943.9|29831.9|29935.3|29823.3|26
1653212490000|2022-05-22 09:41:30|29941.4|29829.4|29996.8|29884.8|30002.1|29890.1|29941.4|29829.4|39
1653212500000|2022-05-22 09:41:40|29996.1|29884.1|29993.3|29881.3|29998.5|29886.5|29987.3|29875.3|37
1653212510000|2022-05-22 09:41:50|29993.4|29881.4|29990.4|29878.4|29996|29884|29989.9|29877.9|35
1653212520000|2022-05-22 09:42:00|29993.1|29881.1|29978.4|29866.4|29995.2|29883.2|29977.2|29865.2|32
1653212530000|2022-05-22 09:42:10|29978|29866|29967.1|29855.1|29978.2|29866.2|29967.1|29855.1|35
1653212540000|2022-05-22 09:42:20|29962.5|29850.5|29955.9|29843.9|29962.5|29850.5|29953|29841|32
1653212550000|2022-05-22 09:42:30|29955.3|29843.3|29970.7|29858.7|29971.4|29859.4|29954.1|29842.1|28
1653212560000|2022-05-22 09:42:40|29970.6|29858.6|29992.2|29880.2|29992.8|29880.8|29966.4|29854.4|37
1653212570000|2022-05-22 09:42:50|29992.5|29880.5|29983.4|29871.4|29998|29886|29983.4|29871.4|27
1653212580000|2022-05-22 09:43:00|29984.1|29872.1|29987.9|29875.9|29989.1|29877.1|29984.1|29872.1|32
1653212590000|2022-05-22 09:43:10|29988.1|29876.1|29990|29878|29991.6|29879.6|29986.7|29874.7|30
1653212600000|2022-05-22 09:43:20|29989.4|29877.4|29978.4|29866.4|29989.7|29877.7|29977.7|29865.7|29
1653212610000|2022-05-22 09:43:30|29977.9|29865.9|29960.5|29848.5|29978.6|29866.6|29960.5|29848.5|35
1653212620000|2022-05-22 09:43:40|29960.1|29848.1|29953.1|29841.1|29960.1|29848.1|29949.9|29837.9|33
1653212630000|2022-05-22 09:43:50|29953.2|29841.2|29950.7|29838.7|29953.3|29841.3|29949.5|29837.5|34
1653212640000|2022-05-22 09:44:00|29951.1|29839.1|29950.6|29838.6|29958.1|29846.1|29950.1|29838.1|34
1653212650000|2022-05-22 09:44:10|29949.3|29837.3|29945.5|29833.5|29952.4|29840.4|29945.5|29833.5|26
1653212660000|2022-05-22 09:44:20|29943.9|29831.9|29948|29836|29948.2|29836.2|29936.3|29824.3|38
1653212670000|2022-05-22 09:44:30|29950.4|29838.4|29951.6|29839.6|29955.3|29843.3|29947.6|29835.6|36
1653212680000|2022-05-22 09:44:40|29950.9|29838.9|29972.4|29860.4|29972.4|29860.4|29950.3|29838.3|34
1653212690000|2022-05-22 09:44:50|29985.5|29873.5|29999.8|29887.8|30000.8|29888.8|29985.5|29873.5|36
1653212700000|2022-05-22 09:45:00|30002.3|29890.3|30000.8|29888.8|30003.8|29891.8|29998.7|29886.7|37
1653212710000|2022-05-22 09:45:10|30000.4|29888.4|29981.5|29869.5|30000.6|29888.6|29981.5|29869.5|29
1653212720000|2022-05-22 09:45:20|29980.7|29868.7|29980.3|29868.3|29981.7|29869.7|29979.2|29867.2|20
1653212730000|2022-05-22 09:45:30|29980.8|29868.8|29978.2|29866.2|29985.2|29873.2|29976|29864|36
1653212740000|2022-05-22 09:45:40|29978.1|29866.1|29973.7|29861.7|29978.1|29866.1|29971.7|29859.7|31
1653212750000|2022-05-22 09:45:50|29970.8|29858.8|29963.4|29851.4|29970.8|29858.8|29962.4|29850.4|36
1653212760000|2022-05-22 09:46:00|29963.6|29851.6|29966.7|29854.7|29970.6|29858.6|29963.3|29851.3|35
1653212770000|2022-05-22 09:46:10|29966.2|29854.2|29981.1|29869.1|29992.6|29880.6|29966.1|29854.1|36
1653212780000|2022-05-22 09:46:20|29980.8|29868.8|29982.9|29870.9|29985.4|29873.4|29980.7|29868.7|32
1653212790000|2022-05-22 09:46:30|29983.1|29871.1|29980.2|29868.2|29983.2|29871.2|29976.1|29864.1|35
1653212800000|2022-05-22 09:46:40|29980|29868|29979.9|29867.9|29980.2|29868.2|29977.1|29865.1|27
1653212810000|2022-05-22 09:46:50|29980.1|29868.1|29978.3|29866.3|29980.5|29868.5|29977.8|29865.8|24
1653212820000|2022-05-22 09:47:00|29978.4|29866.4|29979.9|29867.9|29980.1|29868.1|29977.6|29865.6|27
1653212830000|2022-05-22 09:47:10|29979.6|29867.6|29979.5|29867.5|29980.1|29868.1|29978.6|29866.6|16
1653212840000|2022-05-22 09:47:20|29979.2|29867.2|29970.7|29858.7|29979.2|29867.2|29970.3|29858.3|22
1653212850000|2022-05-22 09:47:30|29970.6|29858.6|29950|29838|29970.6|29858.6|29950|29838|34
1653212860000|2022-05-22 09:47:40|29950.2|29838.2|29934.4|29822.4|29952|29840|29933.6|29821.6|28
1653212870000|2022-05-22 09:47:50|29934.6|29822.6|29939.4|29827.4|29940.6|29828.6|29933.6|29821.6|28
1653212880000|2022-05-22 09:48:00|29940.2|29828.2|29929.3|29817.3|29940.6|29828.6|29928|29816|32
1653212890000|2022-05-22 09:48:10|29929.6|29817.6|29949.2|29837.2|29949.3|29837.3|29929.6|29817.6|36
1653212900000|2022-05-22 09:48:20|29949.1|29837.1|29958.8|29846.8|29966.1|29854.1|29949.1|29837.1|35
1653212910000|2022-05-22 09:48:30|29958.6|29846.6|29934.8|29822.8|29959.3|29847.3|29927.7|29815.7|34
1653212920000|2022-05-22 09:48:40|29934.4|29822.4|29941.4|29829.4|29942|29830|29934.4|29822.4|29
1653212930000|2022-05-22 09:48:50|29941.2|29829.2|29940.6|29828.6|29941.7|29829.7|29933.6|29821.6|33
1653212940000|2022-05-22 09:49:00|29940.9|29828.9|29944|29832|29951.2|29839.2|29940.5|29828.5|31
1653212950000|2022-05-22 09:49:10|29941|29829|29935.5|29823.5|29941|29829|29934.8|29822.8|28
1653212960000|2022-05-22 09:49:20|29935.4|29823.4|29929.5|29817.5|29936.2|29824.2|29928.8|29816.8|20
1653212970000|2022-05-22 09:49:30|29929.7|29817.7|29924.8|29812.8|29929.7|29817.7|29923.2|29811.2|27
1653212980000|2022-05-22 09:49:40|29924.5|29812.5|29925.9|29813.9|29927.5|29815.5|29923.7|29811.7|28
1653212990000|2022-05-22 09:49:50|29927.7|29815.7|29923.4|29811.4|29929.3|29817.3|29923.4|29811.4|29
1653213000000|2022-05-22 09:50:00|29923.5|29811.5|29935|29823|29936.4|29824.4|29922.8|29810.8|34
1653213010000|2022-05-22 09:50:10|29934.8|29822.8|29932.9|29820.9|29935.2|29823.2|29930.2|29818.2|30
1653213020000|2022-05-22 09:50:20|29933.9|29821.9|29939.8|29827.8|29945.9|29833.9|29933.9|29821.9|30
1653213030000|2022-05-22 09:50:30|29941.1|29829.1|29947.3|29835.3|29949.8|29837.8|29941.1|29829.1|26
1653213040000|2022-05-22 09:50:40|29947.6|29835.6|29944.6|29832.6|29949|29837|29944.4|29832.4|23
1653213050000|2022-05-22 09:50:50|29944|29832|29936.6|29824.6|29944.5|29832.5|29936.6|29824.6|26
1653213060000|2022-05-22 09:51:00|29937|29825|29957.9|29845.9|29957.9|29845.9|29936|29824|30
1653213070000|2022-05-22 09:51:10|29961.2|29849.2|29965.7|29853.7|29970.2|29858.2|29961.2|29849.2|30
1653213080000|2022-05-22 09:51:20|29967.9|29855.9|29969.4|29857.4|29969.7|29857.7|29965.9|29853.9|30
1653213090000|2022-05-22 09:51:30|29969.6|29857.6|29969.1|29857.1|29970.6|29858.6|29968.6|29856.6|23
1653213100000|2022-05-22 09:51:40|29969.3|29857.3|29967.8|29855.8|29969.6|29857.6|29965.7|29853.7|24
1653213110000|2022-05-22 09:51:50|29967.6|29855.6|29967.3|29855.3|29968.1|29856.1|29966.3|29854.3|27
1653213120000|2022-05-22 09:52:00|29967.9|29855.9|29960.8|29848.8|29970.8|29858.8|29958.9|29846.9|34
1653213130000|2022-05-22 09:52:10|29960.9|29848.9|29964.7|29852.7|29965.6|29853.6|29960.9|29848.9|16
1653213140000|2022-05-22 09:52:20|29964.9|29852.9|29968.4|29856.4|29970|29858|29964.5|29852.5|27
1653213150000|2022-05-22 09:52:30|29968.3|29856.3|29975.1|29863.1|29975.1|29863.1|29966.5|29854.5|23
1653213160000|2022-05-22 09:52:40|29974.4|29862.4|29974.5|29862.5|29978|29866|29974.2|29862.2|25
1653213170000|2022-05-22 09:52:50|29972|29860|29969.3|29857.3|29972.5|29860.5|29968.4|29856.4|27
1653213180000|2022-05-22 09:53:00|29969.5|29857.5|29973.6|29861.6|29975.5|29863.5|29968.5|29856.5|30
1653213190000|2022-05-22 09:53:10|29973.3|29861.3|29974.8|29862.8|29975.1|29863.1|29973.3|29861.3|25
1653213200000|2022-05-22 09:53:20|29974.5|29862.5|29974.2|29862.2|29974.5|29862.5|29973.8|29861.8|19
1653213210000|2022-05-22 09:53:30|29974.1|29862.1|29974.7|29862.7|29975.2|29863.2|29974|29862|16
1653213220000|2022-05-22 09:53:40|29975|29863|29977.8|29865.8|29977.8|29865.8|29974.9|29862.9|26
1653213230000|2022-05-22 09:53:50|29977.9|29865.9|30035|29923|30035.3|29923.3|29977.9|29865.9|31
1653213240000|2022-05-22 09:54:00|30033.1|29921.1|30045.9|29933.9|30052.2|29940.2|30030.9|29918.9|36
1653213250000|2022-05-22 09:54:10|30046.7|29934.7|30042.5|29930.5|30050.3|29938.3|30042.5|29930.5|34
1653213260000|2022-05-22 09:54:20|30039.1|29927.1|30036|29924|30039.6|29927.6|30034.9|29922.9|33
1653213270000|2022-05-22 09:54:30|30035.2|29923.2|30041.5|29929.5|30042|29930|30035.2|29923.2|32
1653213280000|2022-05-22 09:54:40|30041.6|29929.6|30037|29925|30043.2|29931.2|30029.9|29917.9|34
1653213290000|2022-05-22 09:54:50|30037.3|29925.3|30033.9|29921.9|30037.9|29925.9|30032.9|29920.9|34
1653213300000|2022-05-22 09:55:00|30033.3|29921.3|30033.8|29921.8|30034.8|29922.8|30033|29921|23
1653213310000|2022-05-22 09:55:10|30033.5|29921.5|30035.8|29923.8|30037.4|29925.4|30033.5|29921.5|32
1653213320000|2022-05-22 09:55:20|30036.4|29924.4|30038|29926|30038.4|29926.4|30035.3|29923.3|30
1653213330000|2022-05-22 09:55:30|30037.3|29925.3|30038.5|29926.5|30039.2|29927.2|30037|29925|29
1653213340000|2022-05-22 09:55:40|30039|29927|30040.3|29928.3|30040.6|29928.6|30038.8|29926.8|29
1653213350000|2022-05-22 09:55:50|30040.6|29928.6|30040.6|29928.6|30041.2|29929.2|30040|29928|30
1653213360000|2022-05-22 09:56:00|30040.9|29928.9|30052.8|29940.8|30053.2|29941.2|30040.3|29928.3|36
1653213370000|2022-05-22 09:56:10|30052.4|29940.4|30056|29944|30056.4|29944.4|30052.4|29940.4|20
1653213380000|2022-05-22 09:56:20|30056.1|29944.1|30155.5|30043.5|30155.5|30043.5|30056.1|29944.1|39
1653213390000|2022-05-22 09:56:30|30155.4|30043.4|30132.9|30020.9|30165.8|30053.8|30129.1|30017.1|36
1653213400000|2022-05-22 09:56:40|30133.1|30021.1|30108.5|29996.5|30135.4|30023.4|30107.2|29995.2|36
1653213410000|2022-05-22 09:56:50|30109.1|29997.1|30103.5|29991.5|30109.4|29997.4|30099|29987|35
1653213420000|2022-05-22 09:57:00|30106.2|29994.2|30108.4|29996.4|30110.6|29998.6|30105.8|29993.8|33
1653213430000|2022-05-22 09:57:10|30110.5|29998.5|30123.4|30011.4|30124.1|30012.1|30110.5|29998.5|30
1653213440000|2022-05-22 09:57:20|30122.8|30010.8|30120.6|30008.6|30123.2|30011.2|30119.9|30007.9|31
1653213450000|2022-05-22 09:57:30|30120.7|30008.7|30117.5|30005.5|30121|30009|30113.8|30001.8|32
1653213460000|2022-05-22 09:57:40|30117.2|30005.2|30116.6|30004.6|30118.6|30006.6|30115.4|30003.4|26
1653213470000|2022-05-22 09:57:50|30117.3|30005.3|30110.9|29998.9|30118.2|30006.2|30108|29996|37
1653213480000|2022-05-22 09:58:00|30108.9|29996.9|30126.1|30014.1|30127.4|30015.4|30108.9|29996.9|35
1653213490000|2022-05-22 09:58:10|30126.6|30014.6|30127|30015|30127.8|30015.8|30124.6|30012.6|32
1653213500000|2022-05-22 09:58:20|30126.6|30014.6|30125.5|30013.5|30126.6|30014.6|30123.4|30011.4|25
1653213510000|2022-05-22 09:58:30|30125.6|30013.6|30126.3|30014.3|30126.4|30014.4|30121.9|30009.9|19
1653213520000|2022-05-22 09:58:40|30126.7|30014.7|30135.5|30023.5|30136|30024|30126.1|30014.1|26
1653213530000|2022-05-22 09:58:50|30135.4|30023.4|30136|30024|30136.8|30024.8|30133.7|30021.7|24
1653213540000|2022-05-22 09:59:00|30136.1|30024.1|30144.3|30032.3|30148.3|30036.3|30136.1|30024.1|29
1653213550000|2022-05-22 09:59:10|30144.6|30032.6|30157.2|30045.2|30157.9|30045.9|30144.3|30032.3|38
1653213560000|2022-05-22 09:59:20|30158.9|30046.9|30186.4|30074.4|30187.2|30075.2|30158.9|30046.9|37
1653213570000|2022-05-22 09:59:30|30187.4|30075.4|30182.5|30070.5|30200.8|30088.8|30182.5|30070.5|39
1653213580000|2022-05-22 09:59:40|30182.6|30070.6|30167.7|30055.7|30182.6|30070.6|30167.7|30055.7|34
1653213590000|2022-05-22 09:59:50|30167.4|30055.4|30157.4|30045.4|30169.6|30057.6|30157.4|30045.4|37
1653213600000|2022-05-22 10:00:00|30157.7|30045.7|30200.4|30088.4|30201.6|30089.6|30157.1|30045.1|38
1653213610000|2022-05-22 10:00:10|30199.9|30087.9|30194.6|30082.6|30203.8|30091.8|30194.6|30082.6|38
1653213620000|2022-05-22 10:00:20|30193.7|30081.7|30195.3|30083.3|30199.3|30087.3|30192.7|30080.7|34
1653213630000|2022-05-22 10:00:30|30195.8|30083.8|30190.2|30078.2|30197.2|30085.2|30189.6|30077.6|29
1653213640000|2022-05-22 10:00:40|30190.1|30078.1|30190.5|30078.5|30193.5|30081.5|30190|30078|18
1653213650000|2022-05-22 10:00:50|30190.3|30078.3|30190.4|30078.4|30190.7|30078.7|30189.9|30077.9|16
1653213660000|2022-05-22 10:01:00|30190.5|30078.5|30188.6|30076.6|30191|30079|30188.6|30076.6|14
1653213670000|2022-05-22 10:01:10|30190.1|30078.1|30196.7|30084.7|30198.1|30086.1|30188.9|30076.9|31
1653213680000|2022-05-22 10:01:20|30196.6|30084.6|30197.1|30085.1|30197.7|30085.7|30194.8|30082.8|27
1653213690000|2022-05-22 10:01:30|30197.5|30085.5|30255.1|30143.1|30255.8|30143.8|30194.6|30082.6|29
1653213700000|2022-05-22 10:01:40|30250.8|30138.8|30216.3|30104.3|30250.8|30138.8|30210.4|30098.4|40
1653213710000|2022-05-22 10:01:50|30216.2|30104.2|30253.1|30141.1|30255.4|30143.4|30214.8|30102.8|36
1653213720000|2022-05-22 10:02:00|30252.1|30140.1|30266.9|30154.9|30266.9|30154.9|30250.1|30138.1|38
1653213730000|2022-05-22 10:02:10|30267.6|30155.6|30273.9|30161.9|30273.9|30161.9|30248.7|30136.7|38
1653213740000|2022-05-22 10:02:20|30273.4|30161.4|30265.5|30153.5|30279.8|30167.8|30265.5|30153.5|35
1653213750000|2022-05-22 10:02:30|30262.5|30150.5|30251.1|30139.1|30265.4|30153.4|30250.9|30138.9|33
1653213760000|2022-05-22 10:02:40|30251.8|30139.8|30245.7|30133.7|30255.9|30143.9|30245.7|30133.7|32
1653213770000|2022-05-22 10:02:50|30245.8|30133.8|30226.7|30114.7|30246.5|30134.5|30224.1|30112.1|38
1653213780000|2022-05-22 10:03:00|30225.6|30113.6|30211.1|30099.1|30227.9|30115.9|30208.1|30096.1|33
1653213790000|2022-05-22 10:03:10|30211.5|30099.5|30181.4|30069.4|30211.5|30099.5|30181.4|30069.4|29
1653213800000|2022-05-22 10:03:20|30173.2|30061.2|30156.8|30044.8|30176.4|30064.4|30153|30041|40
1653213810000|2022-05-22 10:03:30|30156|30044|30150.1|30038.1|30159|30047|30141.2|30029.2|37
1653213820000|2022-05-22 10:03:40|30153.9|30041.9|30172.3|30060.3|30176.7|30064.7|30153.9|30041.9|38
1653213830000|2022-05-22 10:03:50|30172.6|30060.6|30182.1|30070.1|30182.9|30070.9|30171.5|30059.5|34
1653213840000|2022-05-22 10:04:00|30182.3|30070.3|30198.7|30086.7|30198.7|30086.7|30182.1|30070.1|30
1653213850000|2022-05-22 10:04:10|30198.9|30086.9|30206.8|30094.8|30213.1|30101.1|30198.9|30086.9|37
1653213860000|2022-05-22 10:04:20|30206.7|30094.7|30218.8|30106.8|30222.7|30110.7|30206.4|30094.4|36
1653213870000|2022-05-22 10:04:30|30218.9|30106.9|30203.6|30091.6|30218.9|30106.9|30203.2|30091.2|30
1653213880000|2022-05-22 10:04:40|30202.6|30090.6|30181.1|30069.1|30202.7|30090.7|30180.1|30068.1|33
1653213890000|2022-05-22 10:04:50|30180.7|30068.7|30163|30051|30183|30071|30162.8|30050.8|29
1653213900000|2022-05-22 10:05:00|30162.6|30050.6|30170.4|30058.4|30170.6|30058.6|30154.5|30042.5|34
1653213910000|2022-05-22 10:05:10|30170.1|30058.1|30181.7|30069.7|30181.8|30069.8|30167.6|30055.6|32
1653213920000|2022-05-22 10:05:20|30181.9|30069.9|30183|30071|30187.6|30075.6|30181.9|30069.9|28
1653213930000|2022-05-22 10:05:30|30183.1|30071.1|30183.7|30071.7|30187|30075|30175.8|30063.8|35
1653213940000|2022-05-22 10:05:40|30183.8|30071.8|30177.4|30065.4|30183.8|30071.8|30177.3|30065.3|21
1653213950000|2022-05-22 10:05:50|30177.6|30065.6|30173.9|30061.9|30177.6|30065.6|30168.3|30056.3|37
1653213960000|2022-05-22 10:06:00|30173.6|30061.6|30170.6|30058.6|30173.9|30061.9|30170.5|30058.5|19
1653213970000|2022-05-22 10:06:10|30169.7|30057.7|30162.1|30050.1|30169.7|30057.7|30162.1|30050.1|25
1653213980000|2022-05-22 10:06:20|30162.9|30050.9|30160.9|30048.9|30162.9|30050.9|30158.7|30046.7|32
1653213990000|2022-05-22 10:06:30|30160.6|30048.6|30162.8|30050.8|30165.1|30053.1|30154.3|30042.3|32
1653214000000|2022-05-22 10:06:40|30161.9|30049.9|30155.6|30043.6|30163.1|30051.1|30154.2|30042.2|34
1653214010000|2022-05-22 10:06:50|30157.9|30045.9|30154.6|30042.6|30157.9|30045.9|30149.1|30037.1|29
1653214020000|2022-05-22 10:07:00|30146.8|30034.8|30135.9|30023.9|30146.8|30034.8|30134.6|30022.6|35
1653214030000|2022-05-22 10:07:10|30134.4|30022.4|30139.4|30027.4|30140.9|30028.9|30134.4|30022.4|30
1653214040000|2022-05-22 10:07:20|30139|30027|30134.9|30022.9|30139.3|30027.3|30134.4|30022.4|31
1653214050000|2022-05-22 10:07:30|30134.7|30022.7|30124.3|30012.3|30134.7|30022.7|30123.4|30011.4|21
1653214060000|2022-05-22 10:07:40|30123.8|30011.8|30165.3|30053.3|30165.3|30053.3|30122|30010|33
1653214070000|2022-05-22 10:07:50|30165.5|30053.5|30192.7|30080.7|30192.7|30080.7|30165.5|30053.5|37
1653214080000|2022-05-22 10:08:00|30192.4|30080.4|30198.7|30086.7|30207.3|30095.3|30189.3|30077.3|40
1653214090000|2022-05-22 10:08:10|30199.3|30087.3|30181.3|30069.3|30199.4|30087.4|30181.3|30069.3|34
1653214100000|2022-05-22 10:08:20|30181.2|30069.2|30177.9|30065.9|30181.2|30069.2|30176.9|30064.9|24
1653214110000|2022-05-22 10:08:30|30177.5|30065.5|30169|30057|30177.5|30065.5|30169|30057|32
1653214120000|2022-05-22 10:08:40|30168.1|30056.1|30173|30061|30173.5|30061.5|30166.5|30054.5|27
1653214130000|2022-05-22 10:08:50|30172.4|30060.4|30169.4|30057.4|30172.4|30060.4|30169.4|30057.4|27
1653214140000|2022-05-22 10:09:00|30169.6|30057.6|30169.7|30057.7|30171.5|30059.5|30169.5|30057.5|26
1653214150000|2022-05-22 10:09:10|30169.6|30057.6|30169.9|30057.9|30171.5|30059.5|30169.6|30057.6|25
1653214160000|2022-05-22 10:09:20|30170|30058|30174|30062|30175.4|30063.4|30168.4|30056.4|20
1653214170000|2022-05-22 10:09:30|30175.2|30063.2|30154.1|30042.1|30177.2|30065.2|30152.6|30040.6|38
1653214180000|2022-05-22 10:09:40|30153.9|30041.9|30162.8|30050.8|30163.8|30051.8|30153.9|30041.9|34
1653214190000|2022-05-22 10:09:50|30162.9|30050.9|30182.3|30070.3|30182.3|30070.3|30162.9|30050.9|34
1653214200000|2022-05-22 10:10:00|30183.5|30071.5|30190.1|30078.1|30190.3|30078.3|30177.1|30065.1|34
1653214210000|2022-05-22 10:10:10|30189.4|30077.4|30193.5|30081.5|30194.5|30082.5|30188|30076|24
1653214220000|2022-05-22 10:10:20|30193.3|30081.3|30186.4|30074.4|30195|30083|30186.4|30074.4|28
1653214230000|2022-05-22 10:10:30|30187.6|30075.6|30141.9|30029.9|30187.9|30075.9|30136|30024|39
1653214240000|2022-05-22 10:10:40|30140|30028|30158|30046|30158.8|30046.8|30138.5|30026.5|36
1653214250000|2022-05-22 10:10:50|30157.6|30045.6|30166.1|30054.1|30167|30055|30156.3|30044.3|27
1653214260000|2022-05-22 10:11:00|30166.3|30054.3|30169.2|30057.2|30169.7|30057.7|30158.5|30046.5|31
1653214270000|2022-05-22 10:11:10|30170.2|30058.2|30181.3|30069.3|30194.1|30082.1|30170.2|30058.2|34
1653214280000|2022-05-22 10:11:20|30182.1|30070.1|30182.4|30070.4|30183.2|30071.2|30180.7|30068.7|26
1653214290000|2022-05-22 10:11:30|30183|30071|30182.9|30070.9|30193.5|30081.5|30182.5|30070.5|33
1653214300000|2022-05-22 10:11:40|30183.2|30071.2|30188.2|30076.2|30192|30080|30183.2|30071.2|30
1653214310000|2022-05-22 10:11:50|30187.6|30075.6|30191|30079|30191.6|30079.6|30187.6|30075.6|24
1653214320000|2022-05-22 10:12:00|30191.7|30079.7|30207.2|30095.2|30209|30097|30191.7|30079.7|27
1653214330000|2022-05-22 10:12:10|30199.7|30087.7|30206.2|30094.2|30206.4|30094.4|30199.6|30087.6|36
1653214340000|2022-05-22 10:12:20|30207|30095|30215.3|30103.3|30218.4|30106.4|30206.1|30094.1|25
1653214350000|2022-05-22 10:12:30|30212.2|30100.2|30214.9|30102.9|30214.9|30102.9|30210.4|30098.4|25
1653214360000|2022-05-22 10:12:40|30214.8|30102.8|30214.6|30102.6|30216.8|30104.8|30211.2|30099.2|25
1653214370000|2022-05-22 10:12:50|30214.5|30102.5|30215.7|30103.7|30215.7|30103.7|30212.1|30100.1|26
1653214380000|2022-05-22 10:13:00|30217.3|30105.3|30230.1|30118.1|30230.3|30118.3|30217.3|30105.3|21
1653214390000|2022-05-22 10:13:10|30230.8|30118.8|30232|30120|30234.1|30122.1|30229.6|30117.6|28
1653214400000|2022-05-22 10:13:20|30231.3|30119.3|30235.2|30123.2|30235.8|30123.8|30230.9|30118.9|16
1653214410000|2022-05-22 10:13:30|30235.5|30123.5|30220.5|30108.5|30241.1|30129.1|30219.8|30107.8|33
1653214420000|2022-05-22 10:13:40|30220.8|30108.8|30214.3|30102.3|30220.8|30108.8|30212.8|30100.8|25
1653214430000|2022-05-22 10:13:50|30213.8|30101.8|30217.7|30105.7|30218.2|30106.2|30213.8|30101.8|23
1653214440000|2022-05-22 10:14:00|30217.6|30105.6|30217.2|30105.2|30217.8|30105.8|30216.7|30104.7|19
1653214450000|2022-05-22 10:14:10|30216.5|30104.5|30211|30099|30218.5|30106.5|30209.4|30097.4|24
1653214460000|2022-05-22 10:14:20|30211.1|30099.1|30210.5|30098.5|30211.1|30099.1|30210.3|30098.3|20
1653214470000|2022-05-22 10:14:30|30210.6|30098.6|30205|30093|30210.6|30098.6|30205|30093|18
1653214480000|2022-05-22 10:14:40|30204.9|30092.9|30200.3|30088.3|30205.5|30093.5|30196.5|30084.5|28
1653214490000|2022-05-22 10:14:50|30200.6|30088.6|30205.4|30093.4|30206.4|30094.4|30200.2|30088.2|32
1653214500000|2022-05-22 10:15:00|30206|30094|30209.5|30097.5|30212.2|30100.2|30206|30094|34
1653214510000|2022-05-22 10:15:10|30210.9|30098.9|30221.7|30109.7|30221.7|30109.7|30210.9|30098.9|30
1653214520000|2022-05-22 10:15:20|30222.8|30110.8|30225.6|30113.6|30227.7|30115.7|30221.6|30109.6|27
1653214530000|2022-05-22 10:15:30|30226|30114|30226.4|30114.4|30227.1|30115.1|30221.1|30109.1|28
1653214540000|2022-05-22 10:15:40|30226|30114|30227|30115|30227.9|30115.9|30225.3|30113.3|27
1653214550000|2022-05-22 10:15:50|30227.3|30115.3|30224.7|30112.7|30228.1|30116.1|30224.7|30112.7|27
1653214560000|2022-05-22 10:16:00|30223.9|30111.9|30222.9|30110.9|30226.2|30114.2|30220.6|30108.6|34
1653214570000|2022-05-22 10:16:10|30223.1|30111.1|30219.9|30107.9|30223.1|30111.1|30218.6|30106.6|30
1653214580000|2022-05-22 10:16:20|30219.7|30107.7|30219.7|30107.7|30221.9|30109.9|30219.3|30107.3|21
1653214590000|2022-05-22 10:16:30|30219.3|30107.3|30216.4|30104.4|30219.4|30107.4|30216.1|30104.1|18
1653214600000|2022-05-22 10:16:40|30216.5|30104.5|30207.4|30095.4|30216.6|30104.6|30207.1|30095.1|28
1653214610000|2022-05-22 10:16:50|30207.7|30095.7|30204|30092|30207.7|30095.7|30204|30092|19
1653214620000|2022-05-22 10:17:00|30204.5|30092.5|30201.8|30089.8|30204.5|30092.5|30201.4|30089.4|22
1653214630000|2022-05-22 10:17:10|30201.3|30089.3|30208.8|30096.8|30209.5|30097.5|30200.6|30088.6|30
1653214640000|2022-05-22 10:17:20|30207.7|30095.7|30211.3|30099.3|30211.4|30099.4|30206.9|30094.9|18
1653214650000|2022-05-22 10:17:30|30211.1|30099.1|30209.5|30097.5|30211.2|30099.2|30207.5|30095.5|27
1653214660000|2022-05-22 10:17:40|30209.6|30097.6|30209.1|30097.1|30210|30098|30208.8|30096.8|18
1653214670000|2022-05-22 10:17:50|30209.2|30097.2|30208.9|30096.9|30209.4|30097.4|30208.6|30096.6|16
1653214680000|2022-05-22 10:18:00|30209.1|30097.1|30208.8|30096.8|30209.4|30097.4|30208.3|30096.3|14
1653214690000|2022-05-22 10:18:10|30208.7|30096.7|30208.3|30096.3|30208.7|30096.7|30207.5|30095.5|18
1653214700000|2022-05-22 10:18:20|30207.9|30095.9|30206|30094|30208.3|30096.3|30205.4|30093.4|24
1653214710000|2022-05-22 10:18:30|30205.8|30093.8|30204.7|30092.7|30206.1|30094.1|30204.7|30092.7|14
1653214720000|2022-05-22 10:18:40|30203.9|30091.9|30199.6|30087.6|30203.9|30091.9|30199.6|30087.6|6
1653214730000|2022-05-22 10:18:50|30199.1|30087.1|30172.6|30060.6|30199.1|30087.1|30172.6|30060.6|29
1653214740000|2022-05-22 10:19:00|30171.9|30059.9|30176.1|30064.1|30177.2|30065.2|30169.2|30057.2|29
1653214750000|2022-05-22 10:19:10|30176.7|30064.7|30185.5|30073.5|30185.5|30073.5|30176.7|30064.7|30
1653214760000|2022-05-22 10:19:20|30185.9|30073.9|30181.2|30069.2|30186.3|30074.3|30181.2|30069.2|32
1653214770000|2022-05-22 10:19:30|30181.1|30069.1|30182.7|30070.7|30183.9|30071.9|30180.5|30068.5|24
1653214780000|2022-05-22 10:19:40|30182.8|30070.8|30175.6|30063.6|30183.3|30071.3|30175.2|30063.2|25
1653214790000|2022-05-22 10:19:50|30175.2|30063.2|30168.8|30056.8|30175.4|30063.4|30168.8|30056.8|27
1653214800000|2022-05-22 10:20:00|30169|30057|30162.3|30050.3|30170.2|30058.2|30162.3|30050.3|29
1653214810000|2022-05-22 10:20:10|30162.8|30050.8|30166.6|30054.6|30166.6|30054.6|30162.5|30050.5|17
1653214820000|2022-05-22 10:20:20|30166.8|30054.8|30166.4|30054.4|30167|30055|30165.9|30053.9|23
1653214830000|2022-05-22 10:20:30|30166.3|30054.3|30164.7|30052.7|30166.3|30054.3|30164.7|30052.7|18
1653214840000|2022-05-22 10:20:40|30162.7|30050.7|30151.9|30039.9|30162.7|30050.7|30149.8|30037.8|19
1653214850000|2022-05-22 10:20:50|30151.7|30039.7|30155.4|30043.4|30156.5|30044.5|30151.2|30039.2|18
1653214860000|2022-05-22 10:21:00|30155.3|30043.3|30155.4|30043.4|30156.4|30044.4|30155.2|30043.2|23
1653214870000|2022-05-22 10:21:10|30155.6|30043.6|30159.7|30047.7|30159.8|30047.8|30155.2|30043.2|24
1653214880000|2022-05-22 10:21:20|30159.8|30047.8|30160.5|30048.5|30160.5|30048.5|30157.6|30045.6|19
1653214890000|2022-05-22 10:21:30|30160.6|30048.6|30157.4|30045.4|30160.9|30048.9|30157.4|30045.4|26
1653214900000|2022-05-22 10:21:40|30157.7|30045.7|30156.2|30044.2|30157.7|30045.7|30156.2|30044.2|17
1653214910000|2022-05-22 10:21:50|30156.3|30044.3|30156|30044|30156.3|30044.3|30155.2|30043.2|21
1653214920000|2022-05-22 10:22:00|30155.9|30043.9|30168.6|30056.6|30168.6|30056.6|30155.9|30043.9|19
1653214930000|2022-05-22 10:22:10|30168.2|30056.2|30171.5|30059.5|30173.4|30061.4|30165.3|30053.3|32
1653214940000|2022-05-22 10:22:20|30172.1|30060.1|30196.8|30084.8|30198.3|30086.3|30171.7|30059.7|34
1653214950000|2022-05-22 10:22:30|30196.7|30084.7|30199|30087|30200.1|30088.1|30196|30084|31
1653214960000|2022-05-22 10:22:40|30198.7|30086.7|30205.4|30093.4|30205.4|30093.4|30198.7|30086.7|25
1653214970000|2022-05-22 10:22:50|30205.9|30093.9|30207.6|30095.6|30208.3|30096.3|30205.9|30093.9|26
1653214980000|2022-05-22 10:23:00|30207.3|30095.3|30207.9|30095.9|30208.7|30096.7|30207.3|30095.3|14
1653214990000|2022-05-22 10:23:10|30208.2|30096.2|30210|30098|30210.3|30098.3|30207.8|30095.8|21
1653215000000|2022-05-22 10:23:20|30209.7|30097.7|30211.4|30099.4|30211.6|30099.6|30209.7|30097.7|7
1653215010000|2022-05-22 10:23:30|30211.5|30099.5|30212.6|30100.6|30213.2|30101.2|30211.5|30099.5|8
1653215020000|2022-05-22 10:23:40|30212.8|30100.8|30214.4|30102.4|30214.4|30102.4|30212.7|30100.7|9
1653215030000|2022-05-22 10:23:50|30216.4|30104.4|30229.6|30117.6|30229.6|30117.6|30216.4|30104.4|25
1653215040000|2022-05-22 10:24:00|30229.7|30117.7|30209.1|30097.1|30230.5|30118.5|30209.1|30097.1|30
1653215050000|2022-05-22 10:24:10|30208.3|30096.3|30205.9|30093.9|30209.4|30097.4|30205.9|30093.9|30
1653215060000|2022-05-22 10:24:20|30206.2|30094.2|30209.2|30097.2|30209.2|30097.2|30206.1|30094.1|25
1653215070000|2022-05-22 10:24:30|30209.1|30097.1|30201|30089|30210.4|30098.4|30201|30089|24
1653215080000|2022-05-22 10:24:40|30200.7|30088.7|30195.3|30083.3|30200.7|30088.7|30190.4|30078.4|28
1653215090000|2022-05-22 10:24:50|30195.4|30083.4|30194.1|30082.1|30196.1|30084.1|30193.8|30081.8|25
1653215100000|2022-05-22 10:25:00|30193.8|30081.8|30211|30099|30211|30099|30193.6|30081.6|25
1653215110000|2022-05-22 10:25:10|30212.3|30100.3|30212.1|30100.1|30213|30101|30211.3|30099.3|20
1653215120000|2022-05-22 10:25:20|30212.3|30100.3|30211.9|30099.9|30212.7|30100.7|30211.3|30099.3|19
1653215130000|2022-05-22 10:25:30|30212.1|30100.1|30204.6|30092.6|30212.3|30100.3|30204.4|30092.4|26
1653215140000|2022-05-22 10:25:40|30204.7|30092.7|30206|30094|30207|30095|30204.7|30092.7|24
1653215150000|2022-05-22 10:25:50|30206.6|30094.6|30206|30094|30206.6|30094.6|30205.4|30093.4|22
1653215160000|2022-05-22 10:26:00|30206.1|30094.1|30206.2|30094.2|30206.4|30094.4|30205.5|30093.5|17
1653215170000|2022-05-22 10:26:10|30206.6|30094.6|30211.2|30099.2|30211.4|30099.4|30206.5|30094.5|14
1653215180000|2022-05-22 10:26:20|30211|30099|30211.2|30099.2|30218.3|30106.3|30211|30099|27
1653215190000|2022-05-22 10:26:30|30208.3|30096.3|30206|30094|30208.3|30096.3|30205.4|30093.4|25
1653215200000|2022-05-22 10:26:40|30206.1|30094.1|30206.7|30094.7|30207.2|30095.2|30206|30094|27
1653215210000|2022-05-22 10:26:50|30206.8|30094.8|30207.1|30095.1|30207.3|30095.3|30205.4|30093.4|27
1653215220000|2022-05-22 10:27:00|30206.9|30094.9|30211.5|30099.5|30211.5|30099.5|30205.5|30093.5|24
1653215230000|2022-05-22 10:27:10|30209.7|30097.7|30207.7|30095.7|30209.7|30097.7|30206.3|30094.3|28
1653215240000|2022-05-22 10:27:20|30207.6|30095.6|30217.9|30105.9|30217.9|30105.9|30207.5|30095.5|27
1653215250000|2022-05-22 10:27:30|30217.6|30105.6|30216.7|30104.7|30220|30108|30216.3|30104.3|26
1653215260000|2022-05-22 10:27:40|30216.8|30104.8|30220.1|30108.1|30220.4|30108.4|30216.4|30104.4|16
1653215270000|2022-05-22 10:27:50|30220.5|30108.5|30230.6|30118.6|30230.9|30118.9|30220.1|30108.1|29
1653215280000|2022-05-22 10:28:00|30230.7|30118.7|30241.1|30129.1|30242.5|30130.5|30230.7|30118.7|32
1653215290000|2022-05-22 10:28:10|30241|30129|30242.6|30130.6|30245.1|30133.1|30239.4|30127.4|27
1653215300000|2022-05-22 10:28:20|30242.8|30130.8|30252.2|30140.2|30254.1|30142.1|30242.8|30130.8|28
1653215310000|2022-05-22 10:28:30|30250.9|30138.9|30242.8|30130.8|30252.3|30140.3|30242.8|30130.8|29
1653215320000|2022-05-22 10:28:40|30242.7|30130.7|30241.7|30129.7|30242.7|30130.7|30240.8|30128.8|26
1653215330000|2022-05-22 10:28:50|30241.4|30129.4|30228|30116|30242|30130|30227.6|30115.6|28
1653215340000|2022-05-22 10:29:00|30227.7|30115.7|30227.2|30115.2|30228.8|30116.8|30227.1|30115.1|22
1653215350000|2022-05-22 10:29:10|30227.5|30115.5|30225.3|30113.3|30227.5|30115.5|30225.1|30113.1|17
1653215360000|2022-05-22 10:29:20|30224.7|30112.7|30223.1|30111.1|30224.7|30112.7|30219.7|30107.7|25
1653215370000|2022-05-22 10:29:30|30222.7|30110.7|30223.1|30111.1|30224.8|30112.8|30222.7|30110.7|17
1653215380000|2022-05-22 10:29:40|30222.8|30110.8|30217.3|30105.3|30224.5|30112.5|30217.1|30105.1|25
1653215390000|2022-05-22 10:29:50|30217.7|30105.7|30217|30105|30217.7|30105.7|30215.7|30103.7|17
1653215400000|2022-05-22 10:30:00|30217.3|30105.3|30223.5|30111.5|30223.5|30111.5|30217.1|30105.1|25
1653215410000|2022-05-22 10:30:10|30223|30111|30223.2|30111.2|30223.3|30111.3|30222.2|30110.2|16
1653215420000|2022-05-22 10:30:20|30222.8|30110.8|30221.9|30109.9|30222.8|30110.8|30221.3|30109.3|16
1653215430000|2022-05-22 10:30:30|30219.3|30107.3|30219.3|30107.3|30219.6|30107.6|30219.1|30107.1|8
1653215440000|2022-05-22 10:30:40|30219.1|30107.1|30219.1|30107.1|30219.3|30107.3|30219|30107|13
1653215450000|2022-05-22 10:30:50|30218.9|30106.9|30219|30107|30219.1|30107.1|30218.7|30106.7|13
1653215460000|2022-05-22 10:31:00|30219.1|30107.1|30216.2|30104.2|30219.1|30107.1|30215.4|30103.4|17
1653215470000|2022-05-22 10:31:10|30218.8|30106.8|30228.1|30116.1|30229.5|30117.5|30218.8|30106.8|31
1653215480000|2022-05-22 10:31:20|30227.5|30115.5|30233.6|30121.6|30233.7|30121.7|30227.2|30115.2|25
1653215490000|2022-05-22 10:31:30|30233.4|30121.4|30232.7|30120.7|30233.5|30121.5|30232.4|30120.4|20
1653215500000|2022-05-22 10:31:40|30233|30121|30233.8|30121.8|30233.8|30121.8|30232.8|30120.8|23
1653215510000|2022-05-22 10:31:50|30233.7|30121.7|30244.8|30132.8|30245|30133|30233.6|30121.6|26
1653215520000|2022-05-22 10:32:00|30245.1|30133.1|30251|30139|30251.3|30139.3|30245.1|30133.1|37
1653215530000|2022-05-22 10:32:10|30251.1|30139.1|30252.3|30140.3|30252.8|30140.8|30251.1|30139.1|26
1653215540000|2022-05-22 10:32:20|30252.5|30140.5|30263.6|30151.6|30263.7|30151.7|30252.3|30140.3|23
1653215550000|2022-05-22 10:32:30|30263.2|30151.2|30252.2|30140.2|30272.4|30160.4|30252.2|30140.2|34
1653215560000|2022-05-22 10:32:40|30249.9|30137.9|30234.3|30122.3|30249.9|30137.9|30227.6|30115.6|35
1653215570000|2022-05-22 10:32:50|30234.1|30122.1|30236.3|30124.3|30236.4|30124.4|30232.9|30120.9|27
1653215580000|2022-05-22 10:33:00|30236|30124|30226.6|30114.6|30236|30124|30226.2|30114.2|28
1653215590000|2022-05-22 10:33:10|30226.5|30114.5|30216.6|30104.6|30226.9|30114.9|30216.6|30104.6|30
1653215600000|2022-05-22 10:33:20|30216.7|30104.7|30205.9|30093.9|30216.7|30104.7|30205.9|30093.9|35
1653215610000|2022-05-22 10:33:30|30205.6|30093.6|30197.8|30085.8|30205.6|30093.6|30193.1|30081.1|33
1653215620000|2022-05-22 10:33:40|30198.1|30086.1|30192.7|30080.7|30198.2|30086.2|30191.5|30079.5|25
1653215630000|2022-05-22 10:33:50|30192.3|30080.3|30188|30076|30192.4|30080.4|30188|30076|15
1653215640000|2022-05-22 10:34:00|30186.9|30074.9|30182.6|30070.6|30186.9|30074.9|30178.4|30066.4|25
1653215650000|2022-05-22 10:34:10|30182.4|30070.4|30190.7|30078.7|30190.7|30078.7|30181.9|30069.9|30
1653215660000|2022-05-22 10:34:20|30189.5|30077.5|30190.3|30078.3|30191.1|30079.1|30188.3|30076.3|33
1653215670000|2022-05-22 10:34:30|30190|30078|30182.9|30070.9|30190.3|30078.3|30182.4|30070.4|33
1653215680000|2022-05-22 10:34:40|30182.8|30070.8|30183.2|30071.2|30183.2|30071.2|30182.7|30070.7|11
1653215690000|2022-05-22 10:34:50|30183|30071|30181.6|30069.6|30185.8|30073.8|30181.6|30069.6|12
1653215700000|2022-05-22 10:35:00|30181.8|30069.8|30181.1|30069.1|30182.5|30070.5|30181|30069|21
1653215710000|2022-05-22 10:35:10|30181.3|30069.3|30180.3|30068.3|30182.2|30070.2|30180.3|30068.3|18
1653215720000|2022-05-22 10:35:20|30180.1|30068.1|30175.8|30063.8|30180.3|30068.3|30174.9|30062.9|23
1653215730000|2022-05-22 10:35:30|30176|30064|30172.8|30060.8|30176|30064|30172.6|30060.6|22
1653215740000|2022-05-22 10:35:40|30173|30061|30166.4|30054.4|30173.1|30061.1|30166.3|30054.3|23
1653215750000|2022-05-22 10:35:50|30166.3|30054.3|30163.4|30051.4|30166.3|30054.3|30162.7|30050.7|23
1653215760000|2022-05-22 10:36:00|30163.3|30051.3|30166.1|30054.1|30166.9|30054.9|30162.6|30050.6|21
1653215770000|2022-05-22 10:36:10|30166.3|30054.3|30163.4|30051.4|30166.3|30054.3|30163.3|30051.3|24
1653215780000|2022-05-22 10:36:20|30163.2|30051.2|30171.1|30059.1|30171.4|30059.4|30163.2|30051.2|25
1653215790000|2022-05-22 10:36:30|30171.6|30059.6|30172.4|30060.4|30172.8|30060.8|30171.6|30059.6|12
1653215800000|2022-05-22 10:36:40|30172.3|30060.3|30175.2|30063.2|30175.4|30063.4|30172.3|30060.3|15
1653215810000|2022-05-22 10:36:50|30175.1|30063.1|30170.9|30058.9|30175.2|30063.2|30169.8|30057.8|24
1653215820000|2022-05-22 10:37:00|30170.7|30058.7|30178.7|30066.7|30178.8|30066.8|30170.7|30058.7|22
1653215830000|2022-05-22 10:37:10|30179.1|30067.1|30194.8|30082.8|30195|30083|30177.6|30065.6|37
1653215840000|2022-05-22 10:37:20|30194.2|30082.2|30206.4|30094.4|30206.4|30094.4|30194.2|30082.2|33
1653215850000|2022-05-22 10:37:30|30206.3|30094.3|30204.2|30092.2|30207.5|30095.5|30203.8|30091.8|32
1653215860000|2022-05-22 10:37:40|30204.3|30092.3|30206.3|30094.3|30206.8|30094.8|30204|30092|29
1653215870000|2022-05-22 10:37:50|30206.4|30094.4|30206.7|30094.7|30207|30095|30206.3|30094.3|26
1653215880000|2022-05-22 10:38:00|30206.9|30094.9|30197|30085|30206.9|30094.9|30195.2|30083.2|26
1653215890000|2022-05-22 10:38:10|30197.1|30085.1|30194.4|30082.4|30197.4|30085.4|30194.4|30082.4|19
1653215900000|2022-05-22 10:38:20|30194.3|30082.3|30195.5|30083.5|30196.4|30084.4|30194.3|30082.3|17
1653215910000|2022-05-22 10:38:30|30195.4|30083.4|30194|30082|30195.5|30083.5|30193|30081|22
1653215920000|2022-05-22 10:38:40|30194.1|30082.1|30193.3|30081.3|30194.1|30082.1|30193|30081|16
1653215930000|2022-05-22 10:38:50|30193.9|30081.9|30194.6|30082.6|30194.6|30082.6|30193.9|30081.9|15
1653215940000|2022-05-22 10:39:00|30194.7|30082.7|30194.4|30082.4|30194.7|30082.7|30194.2|30082.2|19
1653215950000|2022-05-22 10:39:10|30194.3|30082.3|30194.5|30082.5|30194.6|30082.6|30194.3|30082.3|12
1653215960000|2022-05-22 10:39:20|30194.4|30082.4|30194.1|30082.1|30194.7|30082.7|30193.5|30081.5|15
1653215970000|2022-05-22 10:39:30|30194.2|30082.2|30194.3|30082.3|30194.4|30082.4|30194|30082|16
1653215980000|2022-05-22 10:39:40|30194.6|30082.6|30194|30082|30194.6|30082.6|30194|30082|10
1653215990000|2022-05-22 10:39:50|30194.4|30082.4|30193.9|30081.9|30194.6|30082.6|30193.9|30081.9|10
1653216000000|2022-05-22 10:40:00|30194|30082|30194.8|30082.8|30194.8|30082.8|30194|30082|5
1653216010000|2022-05-22 10:40:10|30194.9|30082.9|30195|30083|30195.3|30083.3|30194.8|30082.8|11
1653216020000|2022-05-22 10:40:20|30194.7|30082.7|30192.4|30080.4|30195|30083|30191.8|30079.8|7
1653216030000|2022-05-22 10:40:30|30192.3|30080.3|30178.8|30066.8|30192.3|30080.3|30178.7|30066.7|19
1653216040000|2022-05-22 10:40:40|30178.7|30066.7|30178.7|30066.7|30179.7|30067.7|30176.7|30064.7|14
1653216050000|2022-05-22 10:40:50|30178.6|30066.6|30177.5|30065.5|30178.8|30066.8|30177.2|30065.2|13
1653216060000|2022-05-22 10:41:00|30178|30066|30178.3|30066.3|30178.3|30066.3|30178|30066|10
1653216070000|2022-05-22 10:41:10|30178.6|30066.6|30178.4|30066.4|30178.7|30066.7|30178|30066|8
1653216080000|2022-05-22 10:41:20|30178.5|30066.5|30178.2|30066.2|30178.5|30066.5|30178.2|30066.2|5
1653216090000|2022-05-22 10:41:30|30178.3|30066.3|30178.2|30066.2|30178.5|30066.5|30177.6|30065.6|17
1653216100000|2022-05-22 10:41:40|30178.4|30066.4|30174.8|30062.8|30178.4|30066.4|30174.6|30062.6|13
1653216110000|2022-05-22 10:41:50|30174.5|30062.5|30174.1|30062.1|30175|30063|30174|30062|9
1653216120000|2022-05-22 10:42:00|30174.2|30062.2|30192.4|30080.4|30192.4|30080.4|30173.9|30061.9|28
1653216130000|2022-05-22 10:42:10|30192|30080|30203.9|30091.9|30205|30093|30191.8|30079.8|29
1653216140000|2022-05-22 10:42:20|30204.5|30092.5|30215.5|30103.5|30215.9|30103.9|30204.5|30092.5|22
1653216150000|2022-05-22 10:42:30|30215.8|30103.8|30229.3|30117.3|30233.7|30121.7|30215.8|30103.8|34
1653216160000|2022-05-22 10:42:40|30229.1|30117.1|30236.2|30124.2|30236.2|30124.2|30229.1|30117.1|28
1653216170000|2022-05-22 10:42:50|30236.3|30124.3|30235.5|30123.5|30236.5|30124.5|30234.1|30122.1|16
1653216180000|2022-05-22 10:43:00|30236.4|30124.4|30242|30130|30242.1|30130.1|30236.2|30124.2|16
1653216190000|2022-05-22 10:43:10|30242.2|30130.2|30244.2|30132.2|30244.8|30132.8|30242.2|30130.2|18
1653216200000|2022-05-22 10:43:20|30244.7|30132.7|30247.7|30135.7|30247.8|30135.8|30244.4|30132.4|26
1653216210000|2022-05-22 10:43:30|30247.2|30135.2|30224.9|30112.9|30247.2|30135.2|30223.4|30111.4|27
1653216220000|2022-05-22 10:43:40|30226.8|30114.8|30245.8|30133.8|30245.8|30133.8|30226.8|30114.8|35
1653216230000|2022-05-22 10:43:50|30245.7|30133.7|30241.4|30129.4|30246|30134|30238.9|30126.9|28
1653216240000|2022-05-22 10:44:00|30241.3|30129.3|30241.4|30129.4|30242|30130|30240.6|30128.6|20
1653216250000|2022-05-22 10:44:10|30241.6|30129.6|30241.7|30129.7|30241.8|30129.8|30241.2|30129.2|20
1653216260000|2022-05-22 10:44:20|30241|30129|30233.1|30121.1|30241.5|30129.5|30230.5|30118.5|25
1653216270000|2022-05-22 10:44:30|30233.2|30121.2|30234.4|30122.4|30234.7|30122.7|30233.2|30121.2|27
1653216280000|2022-05-22 10:44:40|30234.6|30122.6|30222.8|30110.8|30234.8|30122.8|30219.7|30107.7|34
1653216290000|2022-05-22 10:44:50|30221.7|30109.7|30231.3|30119.3|30231.3|30119.3|30221.7|30109.7|27
1653216300000|2022-05-22 10:45:00|30231|30119|30230|30118|30231.1|30119.1|30230|30118|20
1653216310000|2022-05-22 10:45:10|30230.2|30118.2|30226.9|30114.9|30230.2|30118.2|30226.9|30114.9|18
1653216320000|2022-05-22 10:45:20|30227.3|30115.3|30227|30115|30227.3|30115.3|30226.5|30114.5|14
1653216330000|2022-05-22 10:45:30|30227.4|30115.4|30238.7|30126.7|30238.8|30126.8|30227.4|30115.4|24
1653216340000|2022-05-22 10:45:40|30238.4|30126.4|30243.3|30131.3|30243.6|30131.6|30236.5|30124.5|21
1653216350000|2022-05-22 10:45:50|30242.8|30130.8|30241.7|30129.7|30243.3|30131.3|30237|30125|24
1653216360000|2022-05-22 10:46:00|30241.6|30129.6|30242.1|30130.1|30242.1|30130.1|30241.6|30129.6|12
1653216370000|2022-05-22 10:46:10|30241.9|30129.9|30241.2|30129.2|30242.3|30130.3|30241|30129|14
1653216380000|2022-05-22 10:46:20|30241|30129|30240.2|30128.2|30241.3|30129.3|30240.1|30128.1|21
1653216390000|2022-05-22 10:46:30|30240.4|30128.4|30242.6|30130.6|30242.6|30130.6|30239.8|30127.8|24
1653216400000|2022-05-22 10:46:40|30242.5|30130.5|30235.4|30123.4|30242.9|30130.9|30235.4|30123.4|18
1653216410000|2022-05-22 10:46:50|30235.7|30123.7|30237.3|30125.3|30237.4|30125.4|30232.9|30120.9|29
1653216420000|2022-05-22 10:47:00|30237.4|30125.4|30249.2|30137.2|30249.2|30137.2|30237.2|30125.2|23
1653216430000|2022-05-22 10:47:10|30249.1|30137.1|30258.8|30146.8|30259.6|30147.6|30249.1|30137.1|20
1653216440000|2022-05-22 10:47:20|30258.2|30146.2|30269.8|30157.8|30270|30158|30258|30146|30
1653216450000|2022-05-22 10:47:30|30270.4|30158.4|30272.5|30160.5|30280.4|30168.4|30270.4|30158.4|30
1653216460000|2022-05-22 10:47:40|30272|30160|30276.6|30164.6|30276.6|30164.6|30264.6|30152.6|26
1653216470000|2022-05-22 10:47:50|30276.5|30164.5|30316.5|30204.5|30316.5|30204.5|30276.4|30164.4|25
1653216480000|2022-05-22 10:48:00|30318.6|30206.6|30312|30200|30320.3|30208.3|30301.5|30189.5|40
1653216490000|2022-05-22 10:48:10|30310.3|30198.3|30293.4|30181.4|30310.3|30198.3|30293|30181|35
1653216500000|2022-05-22 10:48:20|30292.9|30180.9|30289.8|30177.8|30293.2|30181.2|30287.6|30175.6|27
1653216510000|2022-05-22 10:48:30|30289.7|30177.7|30304.5|30192.5|30304.5|30192.5|30289.5|30177.5|29
1653216520000|2022-05-22 10:48:40|30304.4|30192.4|30294.8|30182.8|30306.3|30194.3|30294.5|30182.5|26
1653216530000|2022-05-22 10:48:50|30294.7|30182.7|30293|30181|30298.2|30186.2|30292.6|30180.6|22
1653216540000|2022-05-22 10:49:00|30292.2|30180.2|30287.6|30175.6|30292.2|30180.2|30287.4|30175.4|26
1653216550000|2022-05-22 10:49:10|30287.9|30175.9|30277.9|30165.9|30287.9|30175.9|30277.4|30165.4|23
1653216560000|2022-05-22 10:49:20|30278.6|30166.6|30280.9|30168.9|30283|30171|30278.6|30166.6|23
1653216570000|2022-05-22 10:49:30|30280.2|30168.2|30280.1|30168.1|30281.4|30169.4|30279.5|30167.5|22
1653216580000|2022-05-22 10:49:40|30280.2|30168.2|30275.2|30163.2|30280.5|30168.5|30275.2|30163.2|32
1653216590000|2022-05-22 10:49:50|30275|30163|30272.8|30160.8|30275.5|30163.5|30271.4|30159.4|33
1653216600000|2022-05-22 10:50:00|30272.7|30160.7|30271.8|30159.8|30273.4|30161.4|30271.7|30159.7|25
1653216610000|2022-05-22 10:50:10|30271.9|30159.9|30278.2|30166.2|30278.3|30166.3|30271.8|30159.8|26
1653216620000|2022-05-22 10:50:20|30277.9|30165.9|30277.6|30165.6|30278.4|30166.4|30277.4|30165.4|29
1653216630000|2022-05-22 10:50:30|30277.3|30165.3|30278.2|30166.2|30278.6|30166.6|30276.6|30164.6|27
1653216640000|2022-05-22 10:50:40|30277.8|30165.8|30277.7|30165.7|30278.2|30166.2|30277.4|30165.4|22
1653216650000|2022-05-22 10:50:50|30277.6|30165.6|30275.7|30163.7|30277.8|30165.8|30275.6|30163.6|19
1653216660000|2022-05-22 10:51:00|30275.9|30163.9|30274.9|30162.9|30275.9|30163.9|30274.6|30162.6|25
1653216670000|2022-05-22 10:51:10|30274.5|30162.5|30274.8|30162.8|30275.9|30163.9|30274.5|30162.5|21
1653216680000|2022-05-22 10:51:20|30274.3|30162.3|30273.8|30161.8|30274.7|30162.7|30273.1|30161.1|18
1653216690000|2022-05-22 10:51:30|30273.7|30161.7|30272.2|30160.2|30273.8|30161.8|30271.2|30159.2|17
1653216700000|2022-05-22 10:51:40|30271.8|30159.8|30269.7|30157.7|30272|30160|30269.6|30157.6|22
1653216710000|2022-05-22 10:51:50|30269.5|30157.5|30268.3|30156.3|30270.8|30158.8|30268.3|30156.3|32
1653216720000|2022-05-22 10:52:00|30267.6|30155.6|30274.4|30162.4|30274.6|30162.6|30267.6|30155.6|31
1653216730000|2022-05-22 10:52:10|30274.8|30162.8|30283|30171|30283.3|30171.3|30274.8|30162.8|33
1653216740000|2022-05-22 10:52:20|30283.1|30171.1|30283.5|30171.5|30285.9|30173.9|30283.1|30171.1|29
1653216750000|2022-05-22 10:52:30|30283.7|30171.7|30284.4|30172.4|30284.7|30172.7|30282.9|30170.9|26
1653216760000|2022-05-22 10:52:40|30284.6|30172.6|30284.6|30172.6|30284.8|30172.8|30284.2|30172.2|19
1653216770000|2022-05-22 10:52:50|30284.5|30172.5|30282.8|30170.8|30284.6|30172.6|30282.7|30170.7|15
1653216780000|2022-05-22 10:53:00|30282.7|30170.7|30280.3|30168.3|30282.7|30170.7|30277.6|30165.6|26
1653216790000|2022-05-22 10:53:10|30280.2|30168.2|30273.6|30161.6|30280.6|30168.6|30273.2|30161.2|22
1653216800000|2022-05-22 10:53:20|30273.8|30161.8|30273.3|30161.3|30273.8|30161.8|30273.1|30161.1|13
1653216810000|2022-05-22 10:53:30|30273.5|30161.5|30271|30159|30273.5|30161.5|30270.8|30158.8|24
1653216820000|2022-05-22 10:53:40|30270.7|30158.7|30266.3|30154.3|30272.2|30160.2|30265.9|30153.9|22
1653216830000|2022-05-22 10:53:50|30265.8|30153.8|30265.2|30153.2|30266.3|30154.3|30264.6|30152.6|16
1653216840000|2022-05-22 10:54:00|30265.1|30153.1|30263.4|30151.4|30265.4|30153.4|30263.2|30151.2|15
1653216850000|2022-05-22 10:54:10|30263.2|30151.2|30261.2|30149.2|30264.2|30152.2|30261.2|30149.2|20
1653216860000|2022-05-22 10:54:20|30261.5|30149.5|30261.3|30149.3|30263.2|30151.2|30261.3|30149.3|21
1653216870000|2022-05-22 10:54:30|30262|30150|30259.8|30147.8|30262.7|30150.7|30259|30147|15
1653216880000|2022-05-22 10:54:40|30259.6|30147.6|30256.5|30144.5|30259.9|30147.9|30256.5|30144.5|22
1653216890000|2022-05-22 10:54:50|30256.8|30144.8|30214|30102|30256.9|30144.9|30212.2|30100.2|34
1653216900000|2022-05-22 10:55:00|30214.2|30102.2|30237.5|30125.5|30237.5|30125.5|30211.6|30099.6|33
1653216910000|2022-05-22 10:55:10|30238.8|30126.8|30246.9|30134.9|30248|30136|30237.5|30125.5|33
1653216920000|2022-05-22 10:55:20|30247.5|30135.5|30246.8|30134.8|30247.9|30135.9|30245|30133|26
1653216930000|2022-05-22 10:55:30|30240.3|30128.3|30232.8|30120.8|30240.3|30128.3|30231.6|30119.6|29
1653216940000|2022-05-22 10:55:40|30233.5|30121.5|30220.8|30108.8|30233.7|30121.7|30217.8|30105.8|35
1653216950000|2022-05-22 10:55:50|30218.9|30106.9|30217.1|30105.1|30221.2|30109.2|30217.1|30105.1|27
1653216960000|2022-05-22 10:56:00|30216|30104|30219.3|30107.3|30220.4|30108.4|30216|30104|24
1653216970000|2022-05-22 10:56:10|30219.4|30107.4|30220.5|30108.5|30227|30115|30219.4|30107.4|30
1653216980000|2022-05-22 10:56:20|30220.4|30108.4|30218.8|30106.8|30220.6|30108.6|30218.7|30106.7|25
1653216990000|2022-05-22 10:56:30|30217.6|30105.6|30212.7|30100.7|30219|30107|30210.5|30098.5|18
1653217000000|2022-05-22 10:56:40|30212.4|30100.4|30201.6|30089.6|30214.9|30102.9|30201.3|30089.3|26
1653217010000|2022-05-22 10:56:50|30199.8|30087.8|30194.8|30082.8|30200|30088|30194.8|30082.8|15
1653217020000|2022-05-22 10:57:00|30194.9|30082.9|30209.1|30097.1|30209.3|30097.3|30194.3|30082.3|29
1653217030000|2022-05-22 10:57:10|30209.4|30097.4|30212.8|30100.8|30213.7|30101.7|30208.3|30096.3|32
1653217040000|2022-05-22 10:57:20|30212.1|30100.1|30214.1|30102.1|30215.1|30103.1|30211.8|30099.8|27
1653217050000|2022-05-22 10:57:30|30213.8|30101.8|30213|30101|30214.3|30102.3|30212.9|30100.9|24
1653217060000|2022-05-22 10:57:40|30212.8|30100.8|30205|30093|30213.2|30101.2|30204.1|30092.1|28
1653217070000|2022-05-22 10:57:50|30204.1|30092.1|30205.5|30093.5|30205.5|30093.5|30203.8|30091.8|8
1653217080000|2022-05-22 10:58:00|30204.7|30092.7|30204.9|30092.9|30204.9|30092.9|30203.4|30091.4|19
1653217090000|2022-05-22 10:58:10|30204.2|30092.2|30205.3|30093.3|30205.6|30093.6|30203.5|30091.5|16
1653217100000|2022-05-22 10:58:20|30204.7|30092.7|30205.5|30093.5|30205.5|30093.5|30204.6|30092.6|13
1653217110000|2022-05-22 10:58:30|30205.6|30093.6|30209.4|30097.4|30210.3|30098.3|30205.4|30093.4|23
1653217120000|2022-05-22 10:58:40|30209.5|30097.5|30211.6|30099.6|30212.3|30100.3|30208.9|30096.9|21
1653217130000|2022-05-22 10:58:50|30211.1|30099.1|30208.7|30096.7|30212.5|30100.5|30208.5|30096.5|21
1653217140000|2022-05-22 10:59:00|30205.9|30093.9|30202.6|30090.6|30206.8|30094.8|30202.5|30090.5|27
1653217150000|2022-05-22 10:59:10|30203|30091|30202.1|30090.1|30203|30091|30201.2|30089.2|28
1653217160000|2022-05-22 10:59:20|30202.2|30090.2|30203.1|30091.1|30203.5|30091.5|30201.9|30089.9|15
1653217170000|2022-05-22 10:59:30|30202.8|30090.8|30200.2|30088.2|30203.1|30091.1|30199.9|30087.9|22
1653217180000|2022-05-22 10:59:40|30201.6|30089.6|30205.5|30093.5|30205.6|30093.6|30201.6|30089.6|23
1653217190000|2022-05-22 10:59:50|30205.4|30093.4|30202.7|30090.7|30205.4|30093.4|30201.9|30089.9|16
1653217200000|2022-05-22 11:00:00|30203.1|30091.1|30203|30091|30203.1|30091.1|30203|30091|2
1653217210000|2022-05-22 11:00:10|30203.1|30091.1|30188.9|30076.9|30204.3|30092.3|30188.9|30076.9|15
1653217220000|2022-05-22 11:00:20|30191.3|30079.3|30184.3|30072.3|30191.3|30079.3|30183.8|30071.8|22
1653217230000|2022-05-22 11:00:30|30185.9|30073.9|30183.8|30071.8|30186.5|30074.5|30183.8|30071.8|20
1653217240000|2022-05-22 11:00:40|30183.6|30071.6|30199.1|30087.1|30199.6|30087.6|30183.6|30071.6|27
1653217250000|2022-05-22 11:00:50|30199.4|30087.4|30206.4|30094.4|30206.5|30094.5|30198.7|30086.7|23
1653217260000|2022-05-22 11:01:00|30206.6|30094.6|30212.2|30100.2|30215.9|30103.9|30206.2|30094.2|27
1653217270000|2022-05-22 11:01:10|30212.3|30100.3|30209.7|30097.7|30213.1|30101.1|30209.7|30097.7|30
1653217280000|2022-05-22 11:01:20|30209.3|30097.3|30209.8|30097.8|30210.5|30098.5|30208.4|30096.4|20
1653217290000|2022-05-22 11:01:30|30209.7|30097.7|30209.7|30097.7|30209.8|30097.8|30208.4|30096.4|16
1653217300000|2022-05-22 11:01:40|30209.6|30097.6|30209.5|30097.5|30210.3|30098.3|30209.5|30097.5|15
1653217310000|2022-05-22 11:01:50|30209.6|30097.6|30211.6|30099.6|30211.6|30099.6|30209.5|30097.5|12
1653217320000|2022-05-22 11:02:00|30211.5|30099.5|30213.9|30101.9|30214.1|30102.1|30211.5|30099.5|22
1653217330000|2022-05-22 11:02:10|30214.1|30102.1|30215.7|30103.7|30215.7|30103.7|30213.4|30101.4|19
1653217340000|2022-05-22 11:02:20|30215.8|30103.8|30219.8|30107.8|30219.9|30107.9|30215.8|30103.8|20
1653217350000|2022-05-22 11:02:30|30222.6|30110.6|30226.5|30114.5|30226.7|30114.7|30222.6|30110.6|28
1653217360000|2022-05-22 11:02:40|30226.9|30114.9|30236.4|30124.4|30236.4|30124.4|30226.9|30114.9|25
1653217370000|2022-05-22 11:02:50|30235.7|30123.7|30229.5|30117.5|30235.7|30123.7|30228.6|30116.6|25
1653217380000|2022-05-22 11:03:00|30229.6|30117.6|30235|30123|30235.4|30123.4|30229.6|30117.6|21
1653217390000|2022-05-22 11:03:10|30234.9|30122.9|30236.3|30124.3|30236.3|30124.3|30234.9|30122.9|19
1653217400000|2022-05-22 11:03:20|30236.4|30124.4|30236.3|30124.3|30236.5|30124.5|30236.1|30124.1|12
1653217410000|2022-05-22 11:03:30|30236.2|30124.2|30236.8|30124.8|30237.4|30125.4|30236.2|30124.2|15
1653217420000|2022-05-22 11:03:40|30237.4|30125.4|30231.1|30119.1|30239.9|30127.9|30230.3|30118.3|26
1653217430000|2022-05-22 11:03:50|30231|30119|30237|30125|30237.2|30125.2|30230.7|30118.7|18
1653217440000|2022-05-22 11:04:00|30236.9|30124.9|30235.7|30123.7|30237.1|30125.1|30235.7|30123.7|18
1653217450000|2022-05-22 11:04:10|30233.6|30121.6|30230.6|30118.6|30233.6|30121.6|30229|30117|23
1653217460000|2022-05-22 11:04:20|30231|30119|30233.5|30121.5|30233.5|30121.5|30230.4|30118.4|9
1653217470000|2022-05-22 11:04:30|30235.4|30123.4|30234.7|30122.7|30238.8|30126.8|30234.6|30122.6|27
1653217480000|2022-05-22 11:04:40|30235|30123|30224.8|30112.8|30236|30124|30223.2|30111.2|27
1653217490000|2022-05-22 11:04:50|30225.4|30113.4|30225.9|30113.9|30225.9|30113.9|30225.1|30113.1|12
1653217500000|2022-05-22 11:05:00|30227.7|30115.7|30226.4|30114.4|30227.9|30115.9|30224|30112|27
1653217510000|2022-05-22 11:05:10|30226.6|30114.6|30224.2|30112.2|30226.7|30114.7|30222.3|30110.3|28
1653217520000|2022-05-22 11:05:20|30223.8|30111.8|30224.1|30112.1|30224.7|30112.7|30223.8|30111.8|19
1653217530000|2022-05-22 11:05:30|30224|30112|30223.4|30111.4|30224.3|30112.3|30223|30111|13
1653217540000|2022-05-22 11:05:40|30223.3|30111.3|30222.3|30110.3|30223.3|30111.3|30222|30110|18
1653217550000|2022-05-22 11:05:50|30222.1|30110.1|30222.6|30110.6|30222.6|30110.6|30222|30110|14
1653217560000|2022-05-22 11:06:00|30222.3|30110.3|30222.3|30110.3|30222.8|30110.8|30222.1|30110.1|9
1653217570000|2022-05-22 11:06:10|30222.5|30110.5|30218.8|30106.8|30222.6|30110.6|30218.8|30106.8|17
1653217580000|2022-05-22 11:06:20|30218.4|30106.4|30212.4|30100.4|30218.4|30106.4|30211.4|30099.4|27
1653217590000|2022-05-22 11:06:30|30212.6|30100.6|30211|30099|30212.7|30100.7|30210.9|30098.9|15
1653217600000|2022-05-22 11:06:40|30208.5|30096.5|30207.9|30095.9|30208.8|30096.8|30207.5|30095.5|19
1653217610000|2022-05-22 11:06:50|30207.8|30095.8|30207.8|30095.8|30207.9|30095.9|30207.7|30095.7|4
1653217620000|2022-05-22 11:07:00|30208.3|30096.3|30246.6|30134.6|30246.6|30134.6|30208.3|30096.3|31
1653217630000|2022-05-22 11:07:10|30246.4|30134.4|30244|30132|30248.9|30136.9|30240.7|30128.7|36
1653217640000|2022-05-22 11:07:20|30245.5|30133.5|30247.4|30135.4|30247.4|30135.4|30245.4|30133.4|26
1653217650000|2022-05-22 11:07:30|30246.7|30134.7|30249.8|30137.8|30250.4|30138.4|30245.8|30133.8|29
1653217660000|2022-05-22 11:07:40|30250.7|30138.7|30252.8|30140.8|30252.8|30140.8|30249.7|30137.7|6
1653217670000|2022-05-22 11:07:50|30252.5|30140.5|30251.9|30139.9|30252.5|30140.5|30251.8|30139.8|10
1653217680000|2022-05-22 11:08:00|30251.8|30139.8|30251.7|30139.7|30251.9|30139.9|30251.2|30139.2|10
1653217690000|2022-05-22 11:08:10|30251.4|30139.4|30243.2|30131.2|30251.7|30139.7|30242.8|30130.8|22
1653217700000|2022-05-22 11:08:20|30243.5|30131.5|30244.2|30132.2|30244.6|30132.6|30242.6|30130.6|21
1653217710000|2022-05-22 11:08:30|30243.9|30131.9|30243.7|30131.7|30244.2|30132.2|30243.5|30131.5|19
1653217720000|2022-05-22 11:08:40|30243.9|30131.9|30244.1|30132.1|30244.3|30132.3|30243.8|30131.8|19
1653217730000|2022-05-22 11:08:50|30244|30132|30243.5|30131.5|30244.2|30132.2|30243.5|30131.5|18
1653217740000|2022-05-22 11:09:00|30243.7|30131.7|30242.1|30130.1|30249.2|30137.2|30242.1|30130.1|24
1653217750000|2022-05-22 11:09:10|30241.8|30129.8|30240.5|30128.5|30241.8|30129.8|30240.5|30128.5|9
1653217760000|2022-05-22 11:09:20|30240.3|30128.3|30241.7|30129.7|30243|30131|30239.7|30127.7|10
1653217770000|2022-05-22 11:09:30|30241.2|30129.2|30243.1|30131.1|30243.6|30131.6|30241.2|30129.2|17
1653217780000|2022-05-22 11:09:40|30243.2|30131.2|30243.3|30131.3|30244.1|30132.1|30242.4|30130.4|21
1653217790000|2022-05-22 11:09:50|30243.2|30131.2|30242.7|30130.7|30243.3|30131.3|30240.9|30128.9|26
1653217800000|2022-05-22 11:10:00|30242.6|30130.6|30242.6|30130.6|30243.8|30131.8|30242.3|30130.3|23
1653217810000|2022-05-22 11:10:10|30242.3|30130.3|30243.1|30131.1|30243.4|30131.4|30242.2|30130.2|19
1653217820000|2022-05-22 11:10:20|30243|30131|30240|30128|30243.3|30131.3|30240|30128|22
1653217830000|2022-05-22 11:10:30|30240.1|30128.1|30240.5|30128.5|30240.5|30128.5|30240|30128|20
1653217840000|2022-05-22 11:10:40|30240.2|30128.2|30240|30128|30240.5|30128.5|30240|30128|14
1653217850000|2022-05-22 11:10:50|30240.2|30128.2|30236.9|30124.9|30240.3|30128.3|30236.9|30124.9|17
1653217860000|2022-05-22 11:11:00|30236.8|30124.8|30227.8|30115.8|30237.3|30125.3|30227|30115|12
1653217870000|2022-05-22 11:11:10|30225.6|30113.6|30227.9|30115.9|30228.3|30116.3|30224.6|30112.6|21
1653217880000|2022-05-22 11:11:20|30227|30115|30223.7|30111.7|30227.8|30115.8|30223.7|30111.7|25
1653217890000|2022-05-22 11:11:30|30224.3|30112.3|30223.7|30111.7|30224.7|30112.7|30222.1|30110.1|19
1653217900000|2022-05-22 11:11:40|30224.3|30112.3|30224.3|30112.3|30224.3|30112.3|30223.3|30111.3|11
1653217910000|2022-05-22 11:11:50|30224.4|30112.4|30224.1|30112.1|30224.4|30112.4|30223.2|30111.2|11
1653217920000|2022-05-22 11:12:00|30222.1|30110.1|30234.7|30122.7|30234.7|30122.7|30217.9|30105.9|31
1653217930000|2022-05-22 11:12:10|30234.9|30122.9|30237.2|30125.2|30237.6|30125.6|30234.7|30122.7|19
1653217940000|2022-05-22 11:12:20|30237.3|30125.3|30243.8|30131.8|30244.3|30132.3|30237.2|30125.2|24
1653217950000|2022-05-22 11:12:30|30242.9|30130.9|30242.5|30130.5|30242.9|30130.9|30238.4|30126.4|35
1653217960000|2022-05-22 11:12:40|30241.2|30129.2|30230.3|30118.3|30241.2|30129.2|30230|30118|26
1653217970000|2022-05-22 11:12:50|30230.2|30118.2|30230.4|30118.4|30232|30120|30230.1|30118.1|32
1653217980000|2022-05-22 11:13:00|30230.7|30118.7|30238.5|30126.5|30238.9|30126.9|30230|30118|20
1653217990000|2022-05-22 11:13:10|30238.1|30126.1|30239|30127|30241.4|30129.4|30236.4|30124.4|36
1653218000000|2022-05-22 11:13:20|30238.9|30126.9|30240.9|30128.9|30241.5|30129.5|30238.9|30126.9|24
1653218010000|2022-05-22 11:13:30|30240.5|30128.5|30251.2|30139.2|30251.5|30139.5|30239|30127|30
1653218020000|2022-05-22 11:13:40|30250.8|30138.8|30262.4|30150.4|30262.8|30150.8|30250.8|30138.8|37
1653218030000|2022-05-22 11:13:50|30262.7|30150.7|30254.2|30142.2|30265.7|30153.7|30254.2|30142.2|37
1653218040000|2022-05-22 11:14:00|30254|30142|30257.3|30145.3|30257.4|30145.4|30251.2|30139.2|31
1653218050000|2022-05-22 11:14:10|30257.4|30145.4|30257|30145|30261.2|30149.2|30256.7|30144.7|27
1653218060000|2022-05-22 11:14:20|30257.5|30145.5|30258.1|30146.1|30260.6|30148.6|30256.7|30144.7|29
1653218070000|2022-05-22 11:14:30|30258.3|30146.3|30254.1|30142.1|30258.3|30146.3|30254.1|30142.1|27
1653218080000|2022-05-22 11:14:40|30253.6|30141.6|30254|30142|30254.4|30142.4|30253.5|30141.5|23
1653218090000|2022-05-22 11:14:50|30254.3|30142.3|30254.2|30142.2|30256.2|30144.2|30254.1|30142.1|23
1653218100000|2022-05-22 11:15:00|30253.3|30141.3|30257.8|30145.8|30257.8|30145.8|30253.3|30141.3|27
1653218110000|2022-05-22 11:15:10|30257.5|30145.5|30247.3|30135.3|30257.9|30145.9|30247.2|30135.2|28
1653218120000|2022-05-22 11:15:20|30247|30135|30238.6|30126.6|30247.2|30135.2|30238.6|30126.6|25
1653218130000|2022-05-22 11:15:30|30238.5|30126.5|30233.1|30121.1|30238.7|30126.7|30232|30120|29
1653218140000|2022-05-22 11:15:40|30233.2|30121.2|30226.7|30114.7|30233.4|30121.4|30226.2|30114.2|27
1653218150000|2022-05-22 11:15:50|30226.9|30114.9|30225.9|30113.9|30235.2|30123.2|30224.8|30112.8|34
1653218160000|2022-05-22 11:16:00|30226.2|30114.2|30223.2|30111.2|30226.2|30114.2|30222.2|30110.2|22
1653218170000|2022-05-22 11:16:10|30223|30111|30221.8|30109.8|30223.1|30111.1|30220.3|30108.3|22
1653218180000|2022-05-22 11:16:20|30221.7|30109.7|30222.4|30110.4|30222.4|30110.4|30221|30109|28
1653218190000|2022-05-22 11:16:30|30221.9|30109.9|30222.6|30110.6|30222.6|30110.6|30221.4|30109.4|17
1653218200000|2022-05-22 11:16:40|30222.4|30110.4|30220|30108|30222.8|30110.8|30220|30108|18
1653218210000|2022-05-22 11:16:50|30219.8|30107.8|30220.6|30108.6|30222.2|30110.2|30219.8|30107.8|27
1653218220000|2022-05-22 11:17:00|30221|30109|30224.9|30112.9|30228.5|30116.5|30220.6|30108.6|31
1653218230000|2022-05-22 11:17:10|30225|30113|30229.3|30117.3|30229.3|30117.3|30224.9|30112.9|27
1653218240000|2022-05-22 11:17:20|30229.4|30117.4|30236.2|30124.2|30236.5|30124.5|30228.4|30116.4|28
1653218250000|2022-05-22 11:17:30|30236.5|30124.5|30239.3|30127.3|30240.6|30128.6|30234.8|30122.8|33
1653218260000|2022-05-22 11:17:40|30239.8|30127.8|30237.5|30125.5|30240.6|30128.6|30237|30125|18
1653218270000|2022-05-22 11:17:50|30237.7|30125.7|30238.2|30126.2|30239|30127|30237.7|30125.7|22
1653218280000|2022-05-22 11:18:00|30238.4|30126.4|30238.9|30126.9|30239.2|30127.2|30237.8|30125.8|25
1653218290000|2022-05-22 11:18:10|30238.3|30126.3|30238.2|30126.2|30238.7|30126.7|30237.7|30125.7|19
1653218300000|2022-05-22 11:18:20|30238|30126|30237.9|30125.9|30240|30128|30237.9|30125.9|21
1653218310000|2022-05-22 11:18:30|30238|30126|30237.8|30125.8|30238.1|30126.1|30237.7|30125.7|10
1653218320000|2022-05-22 11:18:40|30238.1|30126.1|30237.7|30125.7|30238.1|30126.1|30237.6|30125.6|14
1653218330000|2022-05-22 11:18:50|30237.9|30125.9|30228.9|30116.9|30237.9|30125.9|30225.1|30113.1|25
1653218340000|2022-05-22 11:19:00|30229.1|30117.1|30230.3|30118.3|30231.8|30119.8|30229.1|30117.1|24
1653218350000|2022-05-22 11:19:10|30231.2|30119.2|30231.5|30119.5|30231.6|30119.6|30230|30118|19
1653218360000|2022-05-22 11:19:20|30231.6|30119.6|30234.5|30122.5|30234.5|30122.5|30228.8|30116.8|30
1653218370000|2022-05-22 11:19:30|30234|30122|30232.9|30120.9|30234|30122|30228.8|30116.8|24
1653218380000|2022-05-22 11:19:40|30232.8|30120.8|30232.7|30120.7|30233|30121|30230.9|30118.9|24
1653218390000|2022-05-22 11:19:50|30232.6|30120.6|30231.6|30119.6|30232.8|30120.8|30229.6|30117.6|31
1653218400000|2022-05-22 11:20:00|30231.7|30119.7|30231.2|30119.2|30232.8|30120.8|30231|30119|20
1653218410000|2022-05-22 11:20:10|30231.3|30119.3|30231.1|30119.1|30231.4|30119.4|30230.6|30118.6|5
1653218420000|2022-05-22 11:20:20|30231|30119|30230.2|30118.2|30231.1|30119.1|30230.1|30118.1|12
1653218430000|2022-05-22 11:20:30|30230.4|30118.4|30230.1|30118.1|30230.8|30118.8|30230.1|30118.1|14
1653218440000|2022-05-22 11:20:40|30230.8|30118.8|30231.9|30119.9|30232.1|30120.1|30227.3|30115.3|32
1653218450000|2022-05-22 11:20:50|30232|30120|30232.1|30120.1|30232.4|30120.4|30231.5|30119.5|24
1653218460000|2022-05-22 11:21:00|30231.9|30119.9|30236.7|30124.7|30237.3|30125.3|30231.9|30119.9|23
1653218470000|2022-05-22 11:21:10|30236.6|30124.6|30234.6|30122.6|30238.1|30126.1|30234.6|30122.6|22
1653218480000|2022-05-22 11:21:20|30236|30124|30236|30124|30236.3|30124.3|30235.8|30123.8|11
1653218490000|2022-05-22 11:21:30|30236.2|30124.2|30236.6|30124.6|30238.1|30126.1|30235.9|30123.9|20
1653218500000|2022-05-22 11:21:40|30236.2|30124.2|30236.6|30124.6|30237|30125|30235.8|30123.8|20
1653218510000|2022-05-22 11:21:50|30236.7|30124.7|30238.7|30126.7|30239.7|30127.7|30235.8|30123.8|24
1653218520000|2022-05-22 11:22:00|30238.9|30126.9|30239.6|30127.6|30240.7|30128.7|30238.9|30126.9|25
1653218530000|2022-05-22 11:22:10|30239.9|30127.9|30244.4|30132.4|30244.4|30132.4|30239.3|30127.3|24
1653218540000|2022-05-22 11:22:20|30245.4|30133.4|30251.4|30139.4|30258|30146|30245.4|30133.4|30
1653218550000|2022-05-22 11:22:30|30251.6|30139.6|30247.6|30135.6|30252|30140|30246.7|30134.7|28
1653218560000|2022-05-22 11:22:40|30248|30136|30246.6|30134.6|30248.2|30136.2|30245.7|30133.7|25
1653218570000|2022-05-22 11:22:50|30248.9|30136.9|30245|30133|30251.9|30139.9|30245|30133|31
1653218580000|2022-05-22 11:23:00|30242.4|30130.4|30238.9|30126.9|30244.1|30132.1|30238.3|30126.3|25
1653218590000|2022-05-22 11:23:10|30238.5|30126.5|30242.8|30130.8|30243.6|30131.6|30238.5|30126.5|23
1653218600000|2022-05-22 11:23:20|30244.2|30132.2|30243.3|30131.3|30245.3|30133.3|30243.3|30131.3|29
1653218610000|2022-05-22 11:23:30|30243.4|30131.4|30243.2|30131.2|30243.7|30131.7|30243.1|30131.1|13
1653218620000|2022-05-22 11:23:40|30243.1|30131.1|30231.4|30119.4|30243.1|30131.1|30231.2|30119.2|22
1653218630000|2022-05-22 11:23:50|30231.1|30119.1|30231|30119|30232.3|30120.3|30229.8|30117.8|23
1653218640000|2022-05-22 11:24:00|30231.5|30119.5|30231.8|30119.8|30232.2|30120.2|30230.7|30118.7|15
1653218650000|2022-05-22 11:24:10|30231.6|30119.6|30232.2|30120.2|30232.7|30120.7|30231.2|30119.2|22
1653218660000|2022-05-22 11:24:20|30232.3|30120.3|30231.4|30119.4|30232.9|30120.9|30231.4|30119.4|22
1653218670000|2022-05-22 11:24:30|30231.6|30119.6|30229.6|30117.6|30231.6|30119.6|30228.3|30116.3|29
1653218680000|2022-05-22 11:24:40|30229.4|30117.4|30226.2|30114.2|30229.6|30117.6|30225.4|30113.4|29
1653218690000|2022-05-22 11:24:50|30225.9|30113.9|30224.8|30112.8|30226.9|30114.9|30224.8|30112.8|18
1653218700000|2022-05-22 11:25:00|30225.1|30113.1|30222|30110|30225.1|30113.1|30221.5|30109.5|26
1653218710000|2022-05-22 11:25:10|30222.2|30110.2|30202.9|30090.9|30222.6|30110.6|30201.2|30089.2|30
1653218720000|2022-05-22 11:25:20|30203.1|30091.1|30200.5|30088.5|30204.1|30092.1|30200.2|30088.2|19
1653218730000|2022-05-22 11:25:30|30201.8|30089.8|30192.2|30080.2|30201.8|30089.8|30190.1|30078.1|19
1653218740000|2022-05-22 11:25:40|30191.7|30079.7|30190.1|30078.1|30196.9|30084.9|30189.9|30077.9|33
1653218750000|2022-05-22 11:25:50|30189.7|30077.7|30189.3|30077.3|30190|30078|30187.9|30075.9|22
1653218760000|2022-05-22 11:26:00|30189.2|30077.2|30187.1|30075.1|30189.2|30077.2|30187.1|30075.1|25
1653218770000|2022-05-22 11:26:10|30187|30075|30171.9|30059.9|30187.4|30075.4|30170.8|30058.8|24
1653218780000|2022-05-22 11:26:20|30172.1|30060.1|30149.8|30037.8|30172.1|30060.1|30148.7|30036.7|34
1653218790000|2022-05-22 11:26:30|30149.5|30037.5|30144.5|30032.5|30150.2|30038.2|30142.4|30030.4|30
1653218800000|2022-05-22 11:26:40|30144.4|30032.4|30126.9|30014.9|30145|30033|30124.1|30012.1|32
1653218810000|2022-05-22 11:26:50|30127.5|30015.5|30113.8|30001.8|30127.5|30015.5|30113.1|30001.1|33
1653218820000|2022-05-22 11:27:00|30114|30002|30148.5|30036.5|30149|30037|30111.5|29999.5|32
1653218830000|2022-05-22 11:27:10|30148.3|30036.3|30123.4|30011.4|30148.7|30036.7|30121.2|30009.2|30
1653218840000|2022-05-22 11:27:20|30124.6|30012.6|30122.9|30010.9|30126.8|30014.8|30122.7|30010.7|27
1653218850000|2022-05-22 11:27:30|30124.2|30012.2|30110.9|29998.9|30124.7|30012.7|30110.9|29998.9|29
1653218860000|2022-05-22 11:27:40|30109.9|29997.9|30112.9|30000.9|30116|30004|30109.2|29997.2|34
1653218870000|2022-05-22 11:27:50|30111.7|29999.7|30105.7|29993.7|30112.1|30000.1|30105.7|29993.7|24
1653218880000|2022-05-22 11:28:00|30105.8|29993.8|30099.9|29987.9|30105.8|29993.8|30098.5|29986.5|32
1653218890000|2022-05-22 11:28:10|30099.5|29987.5|30111.9|29999.9|30111.9|29999.9|30086|29974|37
1653218900000|2022-05-22 11:28:20|30114|30002|30108.5|29996.5|30114.3|30002.3|30106.8|29994.8|33
1653218910000|2022-05-22 11:28:30|30108.6|29996.6|30102.1|29990.1|30120|30008|30097.4|29985.4|34
1653218920000|2022-05-22 11:28:40|30102.2|29990.2|30092.3|29980.3|30102.2|29990.2|30091.9|29979.9|29
1653218930000|2022-05-22 11:28:50|30092.4|29980.4|30091.2|29979.2|30098.2|29986.2|30090.9|29978.9|33
1653218940000|2022-05-22 11:29:00|30090.3|29978.3|30093.2|29981.2|30093.9|29981.9|30089.9|29977.9|32
1653218950000|2022-05-22 11:29:10|30093.6|29981.6|30080.1|29968.1|30094.3|29982.3|30072.2|29960.2|32
1653218960000|2022-05-22 11:29:20|30080.2|29968.2|30074.2|29962.2|30081.4|29969.4|30073.3|29961.3|33
1653218970000|2022-05-22 11:29:30|30077.8|29965.8|30087.4|29975.4|30087.4|29975.4|30077.8|29965.8|34
1653218980000|2022-05-22 11:29:40|30088|29976|30066.2|29954.2|30088|29976|30066.2|29954.2|36
1653218990000|2022-05-22 11:29:50|30066.4|29954.4|30075.3|29963.3|30077.9|29965.9|30066|29954|29
1653219000000|2022-05-22 11:30:00|30070|29958|30045.8|29933.8|30070|29958|30044.4|29932.4|38
1653219010000|2022-05-22 11:30:10|30046.3|29934.3|30032|29920|30061.3|29949.3|30032|29920|33
1653219020000|2022-05-22 11:30:20|30031.2|29919.2|30032.5|29920.5|30037.3|29925.3|30017.5|29905.5|40
1653219030000|2022-05-22 11:30:30|30032.8|29920.8|30044.5|29932.5|30046.1|29934.1|30032.8|29920.8|36
1653219040000|2022-05-22 11:30:40|30044.8|29932.8|30022.8|29910.8|30045.2|29933.2|30022.8|29910.8|35
1653219050000|2022-05-22 11:30:50|30022.5|29910.5|30015.9|29903.9|30022.5|29910.5|30002|29890|33
1653219060000|2022-05-22 11:31:00|30016.1|29904.1|30027.1|29915.1|30027.1|29915.1|30011.7|29899.7|33
1653219070000|2022-05-22 11:31:10|30027.8|29915.8|30020.4|29908.4|30029.4|29917.4|30020.3|29908.3|34
1653219080000|2022-05-22 11:31:20|30020.2|29908.2|30011.3|29899.3|30020.7|29908.7|30010.3|29898.3|36
1653219090000|2022-05-22 11:31:30|30011.6|29899.6|29996.8|29884.8|30011.6|29899.6|29995.4|29883.4|39
1653219100000|2022-05-22 11:31:40|29996.4|29884.4|29987.6|29875.6|29997|29885|29987|29875|34
1653219110000|2022-05-22 11:31:50|29985.2|29873.2|29973.2|29861.2|29987.7|29875.7|29970.4|29858.4|33
1653219120000|2022-05-22 11:32:00|29973.7|29861.7|29972.4|29860.4|29988|29876|29971.4|29859.4|37
1653219130000|2022-05-22 11:32:10|29972.7|29860.7|29967|29855|29975|29863|29960.7|29848.7|37
1653219140000|2022-05-22 11:32:20|29967.6|29855.6|29919.4|29807.4|29975.4|29863.4|29919.4|29807.4|37
1653219150000|2022-05-22 11:32:30|29920.3|29808.3|29886.5|29774.5|29922.8|29810.8|29886.3|29774.3|38
1653219160000|2022-05-22 11:32:40|29886.4|29774.4|29843.3|29731.3|29886.5|29774.5|29843.3|29731.3|31
1653219170000|2022-05-22 11:32:50|29843.2|29731.2|29894.8|29782.8|29895.4|29783.4|29835.5|29723.5|40
1653219180000|2022-05-22 11:33:00|29896.8|29784.8|29865.8|29753.8|29908.1|29796.1|29865.8|29753.8|37
1653219190000|2022-05-22 11:33:10|29866.7|29754.7|29878.2|29766.2|29878.9|29766.9|29866.4|29754.4|35
1653219200000|2022-05-22 11:33:20|29877.5|29765.5|29890.5|29778.5|29890.5|29778.5|29873.9|29761.9|34
1653219210000|2022-05-22 11:33:30|29890.1|29778.1|29941.7|29829.7|29941.7|29829.7|29886.4|29774.4|37
1653219220000|2022-05-22 11:33:40|29943.9|29831.9|29982.8|29870.8|29992.7|29880.7|29943.7|29831.7|40
1653219230000|2022-05-22 11:33:50|29980|29868|29985.5|29873.5|29985.5|29873.5|29965.5|29853.5|38
1653219240000|2022-05-22 11:34:00|29992.3|29880.3|30020.9|29908.9|30022.4|29910.4|29992.3|29880.3|39
1653219250000|2022-05-22 11:34:10|30020.4|29908.4|30002.3|29890.3|30022.5|29910.5|30002.3|29890.3|35
1653219260000|2022-05-22 11:34:20|30001.2|29889.2|29989.7|29877.7|30001.2|29889.2|29989.7|29877.7|23
1653219270000|2022-05-22 11:34:30|29990.2|29878.2|29980.5|29868.5|29990.2|29878.2|29977.1|29865.1|34
1653219280000|2022-05-22 11:34:40|29980|29868|29966.5|29854.5|29990.9|29878.9|29966.1|29854.1|36
1653219290000|2022-05-22 11:34:50|29967.4|29855.4|29966.7|29854.7|29968.2|29856.2|29965.4|29853.4|29
1653219300000|2022-05-22 11:35:00|29966.9|29854.9|29951.1|29839.1|29976.8|29864.8|29951.1|29839.1|36
1653219310000|2022-05-22 11:35:10|29954.3|29842.3|29937.9|29825.9|29956.9|29844.9|29937.1|29825.1|31
1653219320000|2022-05-22 11:35:20|29938.8|29826.8|29930.5|29818.5|29938.8|29826.8|29930|29818|37
1653219330000|2022-05-22 11:35:30|29932.2|29820.2|29913.6|29801.6|29934.8|29822.8|29912.9|29800.9|36
1653219340000|2022-05-22 11:35:40|29913.9|29801.9|29917.8|29805.8|29919|29807|29913.9|29801.9|31
1653219350000|2022-05-22 11:35:50|29918|29806|29916.5|29804.5|29926.7|29814.7|29916.5|29804.5|30
1653219360000|2022-05-22 11:36:00|29914.4|29802.4|29930|29818|29934.9|29822.9|29906.5|29794.5|36
1653219370000|2022-05-22 11:36:10|29930.1|29818.1|29920|29808|29930.1|29818.1|29913.8|29801.8|33
1653219380000|2022-05-22 11:36:20|29920.4|29808.4|29920.3|29808.3|29924.6|29812.6|29918|29806|24
1653219390000|2022-05-22 11:36:30|29919.8|29807.8|29898.8|29786.8|29924.2|29812.2|29895.9|29783.9|30
1653219400000|2022-05-22 11:36:40|29899.4|29787.4|29898.1|29786.1|29902.4|29790.4|29889.3|29777.3|36
1653219410000|2022-05-22 11:36:50|29897|29785|29893.6|29781.6|29898.9|29786.9|29886.8|29774.8|33
1653219420000|2022-05-22 11:37:00|29893|29781|29904|29792|29906.1|29794.1|29892.4|29780.4|38
1653219430000|2022-05-22 11:37:10|29903.7|29791.7|29908.9|29796.9|29908.9|29796.9|29897.2|29785.2|36
1653219440000|2022-05-22 11:37:20|29909|29797|29921.9|29809.9|29927.6|29815.6|29908.3|29796.3|35
1653219450000|2022-05-22 11:37:30|29921.3|29809.3|29910.1|29798.1|29921.5|29809.5|29910.1|29798.1|34
1653219460000|2022-05-22 11:37:40|29910.2|29798.2|29902.7|29790.7|29911.9|29799.9|29901.4|29789.4|28
1653219470000|2022-05-22 11:37:50|29903.5|29791.5|29910.5|29798.5|29913.5|29801.5|29903.3|29791.3|32
1653219480000|2022-05-22 11:38:00|29914.2|29802.2|29937.8|29825.8|29938.2|29826.2|29914.2|29802.2|37
1653219490000|2022-05-22 11:38:10|29938.7|29826.7|29947.8|29835.8|29948.6|29836.6|29938.3|29826.3|24
1653219500000|2022-05-22 11:38:20|29947.7|29835.7|29958.1|29846.1|29958.1|29846.1|29947.7|29835.7|35
1653219510000|2022-05-22 11:38:30|29958|29846|29960|29848|29960.4|29848.4|29957.9|29845.9|23
1653219520000|2022-05-22 11:38:40|29959.6|29847.6|29962.8|29850.8|29963.4|29851.4|29959.6|29847.6|28
1653219530000|2022-05-22 11:38:50|29962.7|29850.7|29955.4|29843.4|29962.8|29850.8|29952.6|29840.6|23
1653219540000|2022-05-22 11:39:00|29954.9|29842.9|29957.3|29845.3|29958.2|29846.2|29954.9|29842.9|31
1653219550000|2022-05-22 11:39:10|29957.2|29845.2|29959.5|29847.5|29960.2|29848.2|29957.2|29845.2|21
1653219560000|2022-05-22 11:39:20|29959.6|29847.6|29958.5|29846.5|29960|29848|29955.3|29843.3|33
1653219570000|2022-05-22 11:39:30|29959.3|29847.3|29948.9|29836.9|29959.7|29847.7|29947.8|29835.8|35
1653219580000|2022-05-22 11:39:40|29948.3|29836.3|29941|29829|29948.4|29836.4|29941|29829|16
1653219590000|2022-05-22 11:39:50|29941.4|29829.4|29936.4|29824.4|29941.4|29829.4|29936.2|29824.2|24
1653219600000|2022-05-22 11:40:00|29936.1|29824.1|29946.4|29834.4|29947.3|29835.3|29936.1|29824.1|33
1653219610000|2022-05-22 11:40:10|29946.1|29834.1|29958.4|29846.4|29959.7|29847.7|29945.6|29833.6|28
1653219620000|2022-05-22 11:40:20|29957.9|29845.9|29958.4|29846.4|29959.7|29847.7|29957.7|29845.7|29
1653219630000|2022-05-22 11:40:30|29958.8|29846.8|29963.3|29851.3|29963.3|29851.3|29957.9|29845.9|27
1653219640000|2022-05-22 11:40:40|29964.5|29852.5|29960.3|29848.3|29964.5|29852.5|29960|29848|29
1653219650000|2022-05-22 11:40:50|29960.8|29848.8|29960.9|29848.9|29960.9|29848.9|29960.5|29848.5|15
1653219660000|2022-05-22 11:41:00|29960.7|29848.7|29967.6|29855.6|29969.1|29857.1|29960.7|29848.7|29
1653219670000|2022-05-22 11:41:10|29967.9|29855.9|29968.7|29856.7|29969.1|29857.1|29967|29855|29
1653219680000|2022-05-22 11:41:20|29968.9|29856.9|29968.2|29856.2|29969|29857|29968.2|29856.2|22
1653219690000|2022-05-22 11:41:30|29968.6|29856.6|29969.2|29857.2|29969.2|29857.2|29967.9|29855.9|16
1653219700000|2022-05-22 11:41:40|29970|29858|29969.5|29857.5|29970.5|29858.5|29969.1|29857.1|25
1653219710000|2022-05-22 11:41:50|29969.4|29857.4|29964|29852|29969.4|29857.4|29963.5|29851.5|24
1653219720000|2022-05-22 11:42:00|29963.8|29851.8|29964.7|29852.7|29964.7|29852.7|29963.8|29851.8|18
1653219730000|2022-05-22 11:42:10|29964.8|29852.8|29963.8|29851.8|29964.8|29852.8|29963.8|29851.8|17
1653219740000|2022-05-22 11:42:20|29964.3|29852.3|29963.7|29851.7|29964.7|29852.7|29963.7|29851.7|13
1653219750000|2022-05-22 11:42:30|29961.7|29849.7|29960.5|29848.5|29961.7|29849.7|29960.3|29848.3|24
1653219760000|2022-05-22 11:42:40|29959.1|29847.1|29945.7|29833.7|29959.5|29847.5|29945.7|29833.7|29
1653219770000|2022-05-22 11:42:50|29945.6|29833.6|29942.1|29830.1|29946.1|29834.1|29942.1|29830.1|18
1653219780000|2022-05-22 11:43:00|29941.7|29829.7|29947.4|29835.4|29947.4|29835.4|29939|29827|28
1653219790000|2022-05-22 11:43:10|29947.5|29835.5|29947|29835|29947.6|29835.6|29946.8|29834.8|22
1653219800000|2022-05-22 11:43:20|29947.7|29835.7|29943|29831|29947.7|29835.7|29941.9|29829.9|32
1653219810000|2022-05-22 11:43:30|29942.7|29830.7|29943.1|29831.1|29943.5|29831.5|29942.1|29830.1|26
1653219820000|2022-05-22 11:43:40|29942.9|29830.9|29943|29831|29943.1|29831.1|29941.8|29829.8|25
1653219830000|2022-05-22 11:43:50|29943.1|29831.1|29950.1|29838.1|29950.1|29838.1|29942.2|29830.2|18
1653219840000|2022-05-22 11:44:00|29950.3|29838.3|29944.4|29832.4|29953.9|29841.9|29943.6|29831.6|33
1653219850000|2022-05-22 11:44:10|29945.2|29833.2|29944.6|29832.6|29945.6|29833.6|29944.4|29832.4|25
1653219860000|2022-05-22 11:44:20|29943.9|29831.9|29946.4|29834.4|29946.8|29834.8|29943.9|29831.9|23
1653219870000|2022-05-22 11:44:30|29947.7|29835.7|29951.7|29839.7|29951.7|29839.7|29947.7|29835.7|24
1653219880000|2022-05-22 11:44:40|29951.6|29839.6|29952.2|29840.2|29952.4|29840.4|29950.9|29838.9|30
1653219890000|2022-05-22 11:44:50|29952.3|29840.3|29983.5|29871.5|29983.6|29871.6|29950.6|29838.6|37
1653219900000|2022-05-22 11:45:00|29985.3|29873.3|29975.6|29863.6|29986.1|29874.1|29975.6|29863.6|38
1653219910000|2022-05-22 11:45:10|29974.8|29862.8|29967.7|29855.7|29975.4|29863.4|29959.6|29847.6|36
1653219920000|2022-05-22 11:45:20|29967|29855|29966.2|29854.2|29970.2|29858.2|29966|29854|27
1653219930000|2022-05-22 11:45:30|29966.3|29854.3|29969.5|29857.5|29969.5|29857.5|29965.7|29853.7|25
1653219940000|2022-05-22 11:45:40|29968.4|29856.4|29963.1|29851.1|29969.1|29857.1|29963.1|29851.1|30
1653219950000|2022-05-22 11:45:50|29960.2|29848.2|29972.5|29860.5|29975.1|29863.1|29956.4|29844.4|33
1653219960000|2022-05-22 11:46:00|29972.1|29860.1|29973.7|29861.7|29974.7|29862.7|29971.9|29859.9|25
1653219970000|2022-05-22 11:46:10|29973.3|29861.3|29972.3|29860.3|29973.4|29861.4|29972.1|29860.1|26
1653219980000|2022-05-22 11:46:20|29972.7|29860.7|29964.5|29852.5|29973.1|29861.1|29964.1|29852.1|32
1653219990000|2022-05-22 11:46:30|29963.8|29851.8|29952.1|29840.1|29966.1|29854.1|29952.1|29840.1|30
1653220000000|2022-05-22 11:46:40|29951.5|29839.5|29948.2|29836.2|29951.8|29839.8|29946.3|29834.3|31
1653220010000|2022-05-22 11:46:50|29948.6|29836.6|29949.8|29837.8|29949.8|29837.8|29947.5|29835.5|31
1653220020000|2022-05-22 11:47:00|29949.5|29837.5|29946.3|29834.3|29949.5|29837.5|29946|29834|28
1653220030000|2022-05-22 11:47:10|29945.5|29833.5|29937.6|29825.6|29946.3|29834.3|29937.5|29825.5|18
1653220040000|2022-05-22 11:47:20|29937.5|29825.5|29937.4|29825.4|29937.5|29825.5|29937.4|29825.4|2
1653220050000|2022-05-22 11:47:30|29937.3|29825.3|29937.3|29825.3|29937.8|29825.8|29937.1|29825.1|23
1653220060000|2022-05-22 11:47:40|29937|29825|29937.2|29825.2|29937.4|29825.4|29936.9|29824.9|18
1653220070000|2022-05-22 11:47:50|29935.8|29823.8|29938.1|29826.1|29939.7|29827.7|29935.7|29823.7|18
1653220080000|2022-05-22 11:48:00|29938.2|29826.2|29935.6|29823.6|29938.7|29826.7|29935.6|29823.6|17
1653220090000|2022-05-22 11:48:10|29935.5|29823.5|29916.4|29804.4|29935.5|29823.5|29911|29799|33
1653220100000|2022-05-22 11:48:20|29916.5|29804.5|29906.7|29794.7|29917|29805|29903.3|29791.3|35
1653220110000|2022-05-22 11:48:30|29905.9|29793.9|29906.7|29794.7|29907.9|29795.9|29905.9|29793.9|18
1653220120000|2022-05-22 11:48:40|29906.5|29794.5|29901.8|29789.8|29910|29798|29900.2|29788.2|28
1653220130000|2022-05-22 11:48:50|29901.2|29789.2|29898.9|29786.9|29901.5|29789.5|29898.8|29786.8|18
1653220140000|2022-05-22 11:49:00|29898.8|29786.8|29899.2|29787.2|29900.6|29788.6|29898.7|29786.7|20
1653220150000|2022-05-22 11:49:10|29899|29787|29907.6|29795.6|29907.6|29795.6|29896.8|29784.8|34
1653220160000|2022-05-22 11:49:20|29908.1|29796.1|29907.9|29795.9|29909.4|29797.4|29907.9|29795.9|12
1653220170000|2022-05-22 11:49:30|29907.3|29795.3|29907.5|29795.5|29907.6|29795.6|29907.1|29795.1|22
1653220180000|2022-05-22 11:49:40|29907.6|29795.6|29909.3|29797.3|29909.3|29797.3|29907.5|29795.5|12
1653220190000|2022-05-22 11:49:50|29909.4|29797.4|29909.7|29797.7|29913.5|29801.5|29908.2|29796.2|22
1653220200000|2022-05-22 11:50:00|29909.8|29797.8|29915.2|29803.2|29915.2|29803.2|29902.6|29790.6|31
1653220210000|2022-05-22 11:50:10|29914.4|29802.4|29917.9|29805.9|29923.9|29811.9|29914.4|29802.4|28
1653220220000|2022-05-22 11:50:20|29917.7|29805.7|29916.2|29804.2|29918.1|29806.1|29916.2|29804.2|17
1653220230000|2022-05-22 11:50:30|29914.7|29802.7|29911.4|29799.4|29916.1|29804.1|29911.3|29799.3|24
1653220240000|2022-05-22 11:50:40|29911.5|29799.5|29911.3|29799.3|29914|29802|29911.3|29799.3|30
1653220250000|2022-05-22 11:50:50|29911.9|29799.9|29923.2|29811.2|29923.2|29811.2|29911.9|29799.9|29
1653220260000|2022-05-22 11:51:00|29923.3|29811.3|29942.7|29830.7|29942.7|29830.7|29923.3|29811.3|32
1653220270000|2022-05-22 11:51:10|29943.2|29831.2|29940.8|29828.8|29945|29833|29940|29828|26
1653220280000|2022-05-22 11:51:20|29941.4|29829.4|29941.3|29829.3|29941.9|29829.9|29940.8|29828.8|11
1653220290000|2022-05-22 11:51:30|29941|29829|29939.1|29827.1|29942.5|29830.5|29939|29827|22
1653220300000|2022-05-22 11:51:40|29939.6|29827.6|29936.2|29824.2|29939.7|29827.7|29934|29822|21
1653220310000|2022-05-22 11:51:50|29936.7|29824.7|29936.7|29824.7|29938|29826|29936|29824|26
1653220320000|2022-05-22 11:52:00|29936.1|29824.1|29935.8|29823.8|29937.3|29825.3|29935.6|29823.6|20
1653220330000|2022-05-22 11:52:10|29935.1|29823.1|29929.3|29817.3|29935.1|29823.1|29928.9|29816.9|21
1653220340000|2022-05-22 11:52:20|29929.4|29817.4|29928.4|29816.4|29929.4|29817.4|29926.9|29814.9|22
1653220350000|2022-05-22 11:52:30|29928.5|29816.5|29928.8|29816.8|29929.2|29817.2|29928.4|29816.4|17
1653220360000|2022-05-22 11:52:40|29928.7|29816.7|29929|29817|29929.7|29817.7|29928.6|29816.6|18
1653220370000|2022-05-22 11:52:50|29929.2|29817.2|29929.3|29817.3|29930.4|29818.4|29929.2|29817.2|22
1653220380000|2022-05-22 11:53:00|29929.2|29817.2|29919.1|29807.1|29929.2|29817.2|29914.4|29802.4|26
1653220390000|2022-05-22 11:53:10|29920|29808|29920.1|29808.1|29921.5|29809.5|29919|29807|28
1653220400000|2022-05-22 11:53:20|29920|29808|29918.4|29806.4|29921.1|29809.1|29918.1|29806.1|24
1653220410000|2022-05-22 11:53:30|29918.3|29806.3|29920.1|29808.1|29920.2|29808.2|29918.2|29806.2|21
1653220420000|2022-05-22 11:53:40|29919.4|29807.4|29918.8|29806.8|29919.6|29807.6|29918.5|29806.5|20
1653220430000|2022-05-22 11:53:50|29918.6|29806.6|29918.2|29806.2|29919.7|29807.7|29917.8|29805.8|24
1653220440000|2022-05-22 11:54:00|29918.4|29806.4|29909.6|29797.6|29918.6|29806.6|29908.6|29796.6|24
1653220450000|2022-05-22 11:54:10|29910.6|29798.6|29907|29795|29911.4|29799.4|29906.8|29794.8|24
1653220460000|2022-05-22 11:54:20|29907.2|29795.2|29899.9|29787.9|29907.9|29795.9|29896.5|29784.5|32
1653220470000|2022-05-22 11:54:30|29898.7|29786.7|29895.3|29783.3|29900.8|29788.8|29895.3|29783.3|27
1653220480000|2022-05-22 11:54:40|29895|29783|29886.5|29774.5|29895|29783|29886.5|29774.5|24
1653220490000|2022-05-22 11:54:50|29886.9|29774.9|29885.2|29773.2|29887.4|29775.4|29884.5|29772.5|17
1653220500000|2022-05-22 11:55:00|29884.8|29772.8|29883.3|29771.3|29885.2|29773.2|29882.7|29770.7|21
1653220510000|2022-05-22 11:55:10|29883.4|29771.4|29897.2|29785.2|29898.1|29786.1|29883.4|29771.4|30
1653220520000|2022-05-22 11:55:20|29897.9|29785.9|29900|29788|29901.1|29789.1|29897.7|29785.7|22
1653220530000|2022-05-22 11:55:30|29901|29789|29905.3|29793.3|29906.5|29794.5|29901|29789|31
1653220540000|2022-05-22 11:55:40|29904.7|29792.7|29882.7|29770.7|29905.2|29793.2|29881.9|29769.9|30
1653220550000|2022-05-22 11:55:50|29882.5|29770.5|29886.3|29774.3|29886.6|29774.6|29882.5|29770.5|23
1653220560000|2022-05-22 11:56:00|29886.1|29774.1|29897|29785|29897.6|29785.6|29885.2|29773.2|24
1653220570000|2022-05-22 11:56:10|29896.9|29784.9|29901.9|29789.9|29902|29790|29896.6|29784.6|22
1653220580000|2022-05-22 11:56:20|29902|29790|29900.1|29788.1|29904.2|29792.2|29900.1|29788.1|27
1653220590000|2022-05-22 11:56:30|29900.4|29788.4|29901.6|29789.6|29901.6|29789.6|29899.5|29787.5|18
1653220600000|2022-05-22 11:56:40|29901.7|29789.7|29905.1|29793.1|29905.1|29793.1|29901.7|29789.7|21
1653220610000|2022-05-22 11:56:50|29905|29793|29905|29793|29905.6|29793.6|29904.8|29792.8|19
1653220620000|2022-05-22 11:57:00|29905.1|29793.1|29905.5|29793.5|29906|29794|29904.9|29792.9|24
1653220630000|2022-05-22 11:57:10|29905.4|29793.4|29875.3|29763.3|29905.8|29793.8|29872.2|29760.2|28
1653220640000|2022-05-22 11:57:20|29875.6|29763.6|29881.1|29769.1|29881.2|29769.2|29875.6|29763.6|29
1653220650000|2022-05-22 11:57:30|29881.2|29769.2|29884.5|29772.5|29891.5|29779.5|29881.2|29769.2|30
1653220660000|2022-05-22 11:57:40|29884.3|29772.3|29884.1|29772.1|29887.9|29775.9|29884.1|29772.1|24
1653220670000|2022-05-22 11:57:50|29884.4|29772.4|29886.7|29774.7|29887.5|29775.5|29884.4|29772.4|28
1653220680000|2022-05-22 11:58:00|29887.1|29775.1|29884.1|29772.1|29888.7|29776.7|29883.5|29771.5|22
1653220690000|2022-05-22 11:58:10|29885.2|29773.2|29888.2|29776.2|29888.2|29776.2|29880.4|29768.4|28
1653220700000|2022-05-22 11:58:20|29889.3|29777.3|29897.7|29785.7|29898.1|29786.1|29886.2|29774.2|28
1653220710000|2022-05-22 11:58:30|29895.8|29783.8|29900.9|29788.9|29900.9|29788.9|29895.7|29783.7|19
1653220720000|2022-05-22 11:58:40|29901|29789|29903.7|29791.7|29903.8|29791.8|29900.9|29788.9|19
1653220730000|2022-05-22 11:58:50|29903.4|29791.4|29903.1|29791.1|29903.5|29791.5|29903|29791|12
1653220740000|2022-05-22 11:59:00|29903|29791|29903.1|29791.1|29903.2|29791.2|29902.7|29790.7|18
1653220750000|2022-05-22 11:59:10|29903.2|29791.2|29918|29806|29918|29806|29903.2|29791.2|27
1653220760000|2022-05-22 11:59:20|29919.3|29807.3|29926|29814|29926.2|29814.2|29919.1|29807.1|22
1653220770000|2022-05-22 11:59:30|29926.5|29814.5|29914.6|29802.6|29926.5|29814.5|29914.6|29802.6|20
1653220780000|2022-05-22 11:59:40|29913.6|29801.6|29912.7|29800.7|29913.8|29801.8|29910.6|29798.6|24
1653220790000|2022-05-22 11:59:50|29912.5|29800.5|29912.5|29800.5|29913.2|29801.2|29912.5|29800.5|12
1653220800000|2022-05-22 12:00:00|29912.6|29800.6|29921|29809|29921.1|29809.1|29911.5|29799.5|31
1653220810000|2022-05-22 12:00:10|29921.1|29809.1|29920.7|29808.7|29921.6|29809.6|29920.2|29808.2|17
1653220820000|2022-05-22 12:00:20|29920.3|29808.3|29921.5|29809.5|29922|29810|29920.3|29808.3|21
1653220830000|2022-05-22 12:00:30|29921.7|29809.7|29922.8|29810.8|29922.8|29810.8|29921.3|29809.3|20
1653220840000|2022-05-22 12:00:40|29922.9|29810.9|29924.1|29812.1|29924.2|29812.2|29922.6|29810.6|14
1653220850000|2022-05-22 12:00:50|29924|29812|29925.7|29813.7|29925.7|29813.7|29923.2|29811.2|12
1653220860000|2022-05-22 12:01:00|29925.8|29813.8|29925|29813|29926.8|29814.8|29924.7|29812.7|16
1653220870000|2022-05-22 12:01:10|29924.5|29812.5|29934.3|29822.3|29934.3|29822.3|29924.5|29812.5|19
1653220880000|2022-05-22 12:01:20|29936.3|29824.3|29946.5|29834.5|29949.5|29837.5|29936.3|29824.3|23
1653220890000|2022-05-22 12:01:30|29945.4|29833.4|29946.8|29834.8|29948.5|29836.5|29945.4|29833.4|18
1653220900000|2022-05-22 12:01:40|29946.9|29834.9|29949.5|29837.5|29949.7|29837.7|29946.9|29834.9|24
1653220910000|2022-05-22 12:01:50|29949.3|29837.3|29946|29834|29949.3|29837.3|29940.9|29828.9|26
1653220920000|2022-05-22 12:02:00|29946.1|29834.1|29943.9|29831.9|29948.2|29836.2|29943.7|29831.7|31
1653220930000|2022-05-22 12:02:10|29943.7|29831.7|29947.5|29835.5|29947.6|29835.6|29943.5|29831.5|18
1653220940000|2022-05-22 12:02:20|29947.4|29835.4|29948.7|29836.7|29948.7|29836.7|29947.3|29835.3|18
1653220950000|2022-05-22 12:02:30|29949.3|29837.3|29949.2|29837.2|29949.6|29837.6|29949.1|29837.1|8
1653220960000|2022-05-22 12:02:40|29948.7|29836.7|29945.1|29833.1|29948.7|29836.7|29944.6|29832.6|25
1653220970000|2022-05-22 12:02:50|29944.9|29832.9|29945.6|29833.6|29945.8|29833.8|29944.4|29832.4|18
1653220980000|2022-05-22 12:03:00|29945.7|29833.7|29945.2|29833.2|29946|29834|29944.8|29832.8|20
1653220990000|2022-05-22 12:03:10|29945.1|29833.1|29943|29831|29945.8|29833.8|29942.6|29830.6|16
1653221000000|2022-05-22 12:03:20|29941.5|29829.5|29942.1|29830.1|29943.7|29831.7|29941.5|29829.5|17
1653221010000|2022-05-22 12:03:30|29941.4|29829.4|29977.6|29865.6|29979.6|29867.6|29940.8|29828.8|35
1653221020000|2022-05-22 12:03:40|29976.2|29864.2|29972.5|29860.5|29976.2|29864.2|29970.8|29858.8|25
1653221030000|2022-05-22 12:03:50|29972.4|29860.4|29991.9|29879.9|29991.9|29879.9|29971|29859|19
1653221040000|2022-05-22 12:04:00|29994.1|29882.1|29999.8|29887.8|30009.4|29897.4|29992.7|29880.7|35
1653221050000|2022-05-22 12:04:10|29998.7|29886.7|29990.6|29878.6|29999.2|29887.2|29990.6|29878.6|35
1653221060000|2022-05-22 12:04:20|29990.1|29878.1|29984.1|29872.1|29990.1|29878.1|29984.1|29872.1|24
1653221070000|2022-05-22 12:04:30|29982.7|29870.7|29985.2|29873.2|29985.7|29873.7|29982.3|29870.3|31
1653221080000|2022-05-22 12:04:40|29984.7|29872.7|29980.8|29868.8|29985.2|29873.2|29980.7|29868.7|20
1653221090000|2022-05-22 12:04:50|29981|29869|29982.4|29870.4|29983.1|29871.1|29981|29869|27
1653221100000|2022-05-22 12:05:00|29982.6|29870.6|29989|29877|29990.3|29878.3|29982|29870|26
1653221110000|2022-05-22 12:05:10|29988|29876|29989|29877|29990.6|29878.6|29985.8|29873.8|33
1653221120000|2022-05-22 12:05:20|29988.5|29876.5|29983.8|29871.8|29988.5|29876.5|29983.1|29871.1|20
1653221130000|2022-05-22 12:05:30|29984.5|29872.5|29984.6|29872.6|29984.8|29872.8|29984.4|29872.4|10
1653221140000|2022-05-22 12:05:40|29984.7|29872.7|29977.3|29865.3|29984.7|29872.7|29977.3|29865.3|18
1653221150000|2022-05-22 12:05:50|29977.9|29865.9|29980.5|29868.5|29980.5|29868.5|29977.6|29865.6|12
1653221160000|2022-05-22 12:06:00|29979.2|29867.2|29979.8|29867.8|29982.6|29870.6|29978|29866|22
1653221170000|2022-05-22 12:06:10|29979.9|29867.9|29981.8|29869.8|29981.8|29869.8|29979.3|29867.3|20
1653221180000|2022-05-22 12:06:20|29980|29868|29981.4|29869.4|29982|29870|29980|29868|13
1653221190000|2022-05-22 12:06:30|29981.1|29869.1|29980.5|29868.5|29981.5|29869.5|29980.1|29868.1|13
1653221200000|2022-05-22 12:06:40|29980.6|29868.6|29980.1|29868.1|29980.6|29868.6|29980.1|29868.1|4
1653221210000|2022-05-22 12:06:50|29980|29868|29980.2|29868.2|29980.8|29868.8|29979.9|29867.9|14
1653221220000|2022-05-22 12:07:00|29980.8|29868.8|29975.7|29863.7|29980.8|29868.8|29975.7|29863.7|12
1653221230000|2022-05-22 12:07:10|29972.6|29860.6|29977.8|29865.8|29979.1|29867.1|29972.5|29860.5|19
1653221240000|2022-05-22 12:07:20|29977.4|29865.4|29981.1|29869.1|29981.2|29869.2|29977.4|29865.4|20
1653221250000|2022-05-22 12:07:30|29980|29868|29981.9|29869.9|29982.2|29870.2|29979.9|29867.9|19
1653221260000|2022-05-22 12:07:40|29981.8|29869.8|29977.9|29865.9|29982.6|29870.6|29977.7|29865.7|18
1653221270000|2022-05-22 12:07:50|29977.8|29865.8|29979.5|29867.5|29979.5|29867.5|29977.4|29865.4|20
1653221280000|2022-05-22 12:08:00|29979.6|29867.6|29976.7|29864.7|29979.6|29867.6|29976.4|29864.4|19
1653221290000|2022-05-22 12:08:10|29976.5|29864.5|29977.4|29865.4|29977.4|29865.4|29976.5|29864.5|5
1653221300000|2022-05-22 12:08:20|29977.1|29865.1|29977.1|29865.1|29977.1|29865.1|29977.1|29865.1|1
1653221310000|2022-05-22 12:08:30|29977.4|29865.4|29975.9|29863.9|29978.5|29866.5|29975.7|29863.7|9
1653221320000|2022-05-22 12:08:40|29975.7|29863.7|29970.1|29858.1|29975.7|29863.7|29966.3|29854.3|26
1653221330000|2022-05-22 12:08:50|29970.3|29858.3|29969.8|29857.8|29971.3|29859.3|29969.5|29857.5|24
1653221340000|2022-05-22 12:09:00|29969.7|29857.7|29967.1|29855.1|29969.7|29857.7|29966.2|29854.2|18
1653221350000|2022-05-22 12:09:10|29966.9|29854.9|29977.6|29865.6|29977.6|29865.6|29966.4|29854.4|21
1653221360000|2022-05-22 12:09:20|29977.7|29865.7|29998.8|29886.8|29998.9|29886.9|29977.5|29865.5|27
1653221370000|2022-05-22 12:09:30|29999.2|29887.2|29996.3|29884.3|30005.8|29893.8|29996.2|29884.2|33
1653221380000|2022-05-22 12:09:40|29997.8|29885.8|30008.7|29896.7|30010.4|29898.4|29997.8|29885.8|32
1653221390000|2022-05-22 12:09:50|30009.2|29897.2|30011.3|29899.3|30011.7|29899.7|30009.2|29897.2|14
1653221400000|2022-05-22 12:10:00|30011.7|29899.7|30008.7|29896.7|30011.7|29899.7|30004.1|29892.1|36
1653221410000|2022-05-22 12:10:10|30006.8|29894.8|30006.4|29894.4|30007.9|29895.9|30001.7|29889.7|24
1653221420000|2022-05-22 12:10:20|30005.8|29893.8|29997.5|29885.5|30006.4|29894.4|29996.5|29884.5|21
1653221430000|2022-05-22 12:10:30|29997.6|29885.6|29996.3|29884.3|29999.5|29887.5|29996|29884|31
1653221440000|2022-05-22 12:10:40|29996.5|29884.5|29995.4|29883.4|29996.5|29884.5|29994.2|29882.2|21
1653221450000|2022-05-22 12:10:50|29995.3|29883.3|29994.6|29882.6|29995.6|29883.6|29993.8|29881.8|22
1653221460000|2022-05-22 12:11:00|29994.5|29882.5|29996.6|29884.6|29996.7|29884.7|29993.8|29881.8|18
1653221470000|2022-05-22 12:11:10|29996.7|29884.7|29999.3|29887.3|29999.3|29887.3|29996.7|29884.7|13
1653221480000|2022-05-22 12:11:20|29999.2|29887.2|29998.4|29886.4|29999.3|29887.3|29998.3|29886.3|10
1653221490000|2022-05-22 12:11:30|29998.3|29886.3|29997|29885|29998.9|29886.9|29996.5|29884.5|20
1653221500000|2022-05-22 12:11:40|29996.3|29884.3|29994.6|29882.6|29997|29885|29993.3|29881.3|26
1653221510000|2022-05-22 12:11:50|29995.3|29883.3|29995.3|29883.3|29995.5|29883.5|29995.2|29883.2|8
1653221520000|2022-05-22 12:12:00|29995.1|29883.1|29995|29883|29995.1|29883.1|29993.8|29881.8|17
1653221530000|2022-05-22 12:12:10|29994.8|29882.8|29994.8|29882.8|29995.1|29883.1|29994.8|29882.8|12
1653221540000|2022-05-22 12:12:20|29995|29883|29993.4|29881.4|29995.1|29883.1|29993.4|29881.4|17
1653221550000|2022-05-22 12:12:30|29993.3|29881.3|29992.9|29880.9|29993.3|29881.3|29992.9|29880.9|3
1653221560000|2022-05-22 12:12:40|29993|29881|29992.9|29880.9|29993|29881|29992.9|29880.9|4
1653221570000|2022-05-22 12:12:50|29992.7|29880.7|29992|29880|29992.7|29880.7|29992|29880|9
1653221580000|2022-05-22 12:13:00|29992.1|29880.1|29988.5|29876.5|29992.1|29880.1|29988.5|29876.5|25
1653221590000|2022-05-22 12:13:10|29988.2|29876.2|29982.8|29870.8|29988.2|29876.2|29982.6|29870.6|10
1653221600000|2022-05-22 12:13:20|29981.1|29869.1|29980.4|29868.4|29981.1|29869.1|29980.4|29868.4|4
1653221610000|2022-05-22 12:13:30|29981.2|29869.2|29980.5|29868.5|29981.2|29869.2|29980.4|29868.4|15
1653221620000|2022-05-22 12:13:40|29980.6|29868.6|29982.7|29870.7|29982.7|29870.7|29980.4|29868.4|21
1653221630000|2022-05-22 12:13:50|29981.9|29869.9|29981.1|29869.1|29981.9|29869.9|29980.7|29868.7|11
1653221640000|2022-05-22 12:14:00|29981.2|29869.2|29981.2|29869.2|29981.5|29869.5|29981|29869|7
1653221650000|2022-05-22 12:14:10|29981.1|29869.1|29992.8|29880.8|29993.2|29881.2|29981.1|29869.1|24
1653221660000|2022-05-22 12:14:20|29993|29881|29993.5|29881.5|29994.3|29882.3|29992.1|29880.1|26
1653221670000|2022-05-22 12:14:30|29993.6|29881.6|29996|29884|29996.7|29884.7|29992.6|29880.6|28
1653221680000|2022-05-22 12:14:40|29996.1|29884.1|30003.3|29891.3|30003.3|29891.3|29996.1|29884.1|32
1653221690000|2022-05-22 12:14:50|30003.4|29891.4|30004.7|29892.7|30005.1|29893.1|30002.9|29890.9|28
1653221700000|2022-05-22 12:15:00|30004.5|29892.5|30005.6|29893.6|30005.9|29893.9|29999.9|29887.9|23
1653221710000|2022-05-22 12:15:10|30005.8|29893.8|30006.9|29894.9|30010.6|29898.6|30005.8|29893.8|26
1653221720000|2022-05-22 12:15:20|30006.8|29894.8|30008.3|29896.3|30009|29897|30006.2|29894.2|23
1653221730000|2022-05-22 12:15:30|30009|29897|30006.8|29894.8|30009.3|29897.3|30006.8|29894.8|22
1653221740000|2022-05-22 12:15:40|30004.8|29892.8|30002.9|29890.9|30004.9|29892.9|30002.8|29890.8|18
1653221750000|2022-05-22 12:15:50|30002.8|29890.8|30003.5|29891.5|30003.5|29891.5|30002.7|29890.7|17
1653221760000|2022-05-22 12:16:00|30003.2|29891.2|30003.5|29891.5|30003.6|29891.6|30003|29891|11
1653221770000|2022-05-22 12:16:10|30003|29891|30003.6|29891.6|30003.6|29891.6|30002.9|29890.9|21
1653221780000|2022-05-22 12:16:20|30003|29891|30001.9|29889.9|30003.6|29891.6|30001.6|29889.6|16
1653221790000|2022-05-22 12:16:30|30001.7|29889.7|30002.7|29890.7|30002.7|29890.7|30001.7|29889.7|10
1653221800000|2022-05-22 12:16:40|30002.5|29890.5|30002.7|29890.7|30002.7|29890.7|30002.5|29890.5|6
1653221810000|2022-05-22 12:16:50|30002|29890|30002.5|29890.5|30002.7|29890.7|30002|29890|12
1653221820000|2022-05-22 12:17:00|30002.7|29890.7|29999.8|29887.8|30002.7|29890.7|29999.7|29887.7|17
1653221830000|2022-05-22 12:17:10|29999.6|29887.6|30000|29888|30000|29888|29999.5|29887.5|7
1653221840000|2022-05-22 12:17:20|30000.1|29888.1|30000|29888|30000.1|29888.1|29999.9|29887.9|4
1653221850000|2022-05-22 12:17:30|29999.8|29887.8|30000|29888|30000|29888|29999.8|29887.8|5
1653221860000|2022-05-22 12:17:40|29999.9|29887.9|29999.6|29887.6|30000.1|29888.1|29999.6|29887.6|4
1653221890000|2022-05-22 12:18:10|29999.7|29887.7|30003.8|29891.8|30003.8|29891.8|29999.7|29887.7|8
1653221900000|2022-05-22 12:18:20|30003.5|29891.5|30007.2|29895.2|30007.9|29895.9|30003.5|29891.5|26
1653221910000|2022-05-22 12:18:30|30007.5|29895.5|30004.4|29892.4|30007.8|29895.8|30001.7|29889.7|18
1653221920000|2022-05-22 12:18:40|30005|29893|30004.6|29892.6|30007.9|29895.9|30002.9|29890.9|27
1653221930000|2022-05-22 12:18:50|30004.5|29892.5|30007.1|29895.1|30008|29896|30004.2|29892.2|12
1653221940000|2022-05-22 12:19:00|30007.3|29895.3|30008|29896|30008.1|29896.1|30007.3|29895.3|11
1653221950000|2022-05-22 12:19:10|30007.4|29895.4|30063.6|29951.6|30066.6|29954.6|30007.4|29895.4|34
1653221960000|2022-05-22 12:19:20|30063.7|29951.7|30068.8|29956.8|30072.7|29960.7|30061.3|29949.3|37
1653221970000|2022-05-22 12:19:30|30068.9|29956.9|30070.1|29958.1|30070.2|29958.2|30067.2|29955.2|29
1653221980000|2022-05-22 12:19:40|30069.5|29957.5|30064.5|29952.5|30070.3|29958.3|30060.6|29948.6|25
1653221990000|2022-05-22 12:19:50|30064.9|29952.9|30067.1|29955.1|30068.9|29956.9|30064.8|29952.8|33
1653222000000|2022-05-22 12:20:00|30067.2|29955.2|30067.3|29955.3|30067.5|29955.5|30066.7|29954.7|22
1653222010000|2022-05-22 12:20:10|30067.1|29955.1|30095|29983|30095|29983|30066.7|29954.7|29
1653222020000|2022-05-22 12:20:20|30097.2|29985.2|30134.2|30022.2|30144.2|30032.2|30097.2|29985.2|38
1653222030000|2022-05-22 12:20:30|30133.5|30021.5|30113.6|30001.6|30133.5|30021.5|30109.2|29997.2|35
1653222040000|2022-05-22 12:20:40|30113.3|30001.3|30136.5|30024.5|30137.8|30025.8|30109.3|29997.3|38
1653222050000|2022-05-22 12:20:50|30137.4|30025.4|30169.5|30057.5|30170.8|30058.8|30129.4|30017.4|38
1653222060000|2022-05-22 12:21:00|30169.3|30057.3|30148.8|30036.8|30171.7|30059.7|30148.8|30036.8|37
1653222070000|2022-05-22 12:21:10|30147.2|30035.2|30149.2|30037.2|30156.3|30044.3|30145.2|30033.2|35
1653222080000|2022-05-22 12:21:20|30147.6|30035.6|30145.9|30033.9|30149.7|30037.7|30142.6|30030.6|32
1653222090000|2022-05-22 12:21:30|30146.3|30034.3|30144.4|30032.4|30147.8|30035.8|30144.3|30032.3|21
1653222100000|2022-05-22 12:21:40|30144.5|30032.5|30148.4|30036.4|30149.9|30037.9|30143|30031|20
1653222110000|2022-05-22 12:21:50|30148.5|30036.5|30146.6|30034.6|30149.8|30037.8|30145.8|30033.8|21
1653222120000|2022-05-22 12:22:00|30145.8|30033.8|30147.3|30035.3|30153|30041|30145.6|30033.6|24
1653222130000|2022-05-22 12:22:10|30147.1|30035.1|30143.5|30031.5|30147.5|30035.5|30143.3|30031.3|11
1653222140000|2022-05-22 12:22:20|30143.6|30031.6|30149.5|30037.5|30149.5|30037.5|30141.1|30029.1|17
1653222150000|2022-05-22 12:22:30|30152.5|30040.5|30146.8|30034.8|30155.2|30043.2|30145.7|30033.7|32
1653222160000|2022-05-22 12:22:40|30148.1|30036.1|30142|30030|30148.1|30036.1|30141|30029|23
1653222170000|2022-05-22 12:22:50|30141.9|30029.9|30149.9|30037.9|30150.4|30038.4|30141.5|30029.5|18
1653222180000|2022-05-22 12:23:00|30150.2|30038.2|30147.1|30035.1|30150.2|30038.2|30147.1|30035.1|9
1653222190000|2022-05-22 12:23:10|30146.7|30034.7|30142|30030|30146.7|30034.7|30140.4|30028.4|13
1653222200000|2022-05-22 12:23:20|30141.3|30029.3|30140|30028|30141.3|30029.3|30140|30028|6
1653222210000|2022-05-22 12:23:30|30140.1|30028.1|30139.1|30027.1|30140.1|30028.1|30139.1|30027.1|6
1653222220000|2022-05-22 12:23:40|30138.8|30026.8|30139.1|30027.1|30139.1|30027.1|30138.8|30026.8|2
1653222230000|2022-05-22 12:23:50|30139|30027|30139.2|30027.2|30139.2|30027.2|30139|30027|3
1653222240000|2022-05-22 12:24:00|30137.8|30025.8|30139.5|30027.5|30139.8|30027.8|30137.8|30025.8|4
1653222250000|2022-05-22 12:24:10|30139.4|30027.4|30140.8|30028.8|30141.3|30029.3|30138.9|30026.9|16
1653222260000|2022-05-22 12:24:20|30141|30029|30145.9|30033.9|30146.5|30034.5|30141|30029|9
1653222270000|2022-05-22 12:24:30|30146.2|30034.2|30146.5|30034.5|30146.5|30034.5|30146.2|30034.2|2
1653222280000|2022-05-22 12:24:40|30146.4|30034.4|30162.9|30050.9|30162.9|30050.9|30146.4|30034.4|22
1653222290000|2022-05-22 12:24:50|30163|30051|30164.6|30052.6|30166.5|30054.5|30159.7|30047.7|32
1653222300000|2022-05-22 12:25:00|30164.4|30052.4|30171.9|30059.9|30176.2|30064.2|30163.8|30051.8|23
1653222310000|2022-05-22 12:25:10|30171.2|30059.2|30186.5|30074.5|30188.1|30076.1|30169.5|30057.5|34
1653222320000|2022-05-22 12:25:20|30186.4|30074.4|30181.2|30069.2|30189.7|30077.7|30180.7|30068.7|26
1653222330000|2022-05-22 12:25:30|30178.8|30066.8|30178.6|30066.6|30179.8|30067.8|30175.8|30063.8|33
1653222340000|2022-05-22 12:25:40|30179|30067|30189.5|30077.5|30189.5|30077.5|30178.7|30066.7|30
1653222350000|2022-05-22 12:25:50|30190.2|30078.2|30191|30079|30193.9|30081.9|30190.2|30078.2|24
1653222360000|2022-05-22 12:26:00|30191.1|30079.1|30183.1|30071.1|30192.2|30080.2|30183.1|30071.1|20
1653222370000|2022-05-22 12:26:10|30185.2|30073.2|30188.7|30076.7|30188.7|30076.7|30185.2|30073.2|11
1653222380000|2022-05-22 12:26:20|30189|30077|30198|30086|30198.9|30086.9|30189|30077|20
1653222390000|2022-05-22 12:26:30|30198.7|30086.7|30198.1|30086.1|30199.4|30087.4|30198.1|30086.1|29
1653222400000|2022-05-22 12:26:40|30197.2|30085.2|30191.4|30079.4|30197.2|30085.2|30191.1|30079.1|23
1653222410000|2022-05-22 12:26:50|30191|30079|30186.4|30074.4|30191.2|30079.2|30186.4|30074.4|20
1653222420000|2022-05-22 12:27:00|30186.3|30074.3|30182.9|30070.9|30186.9|30074.9|30182.9|30070.9|25
1653222430000|2022-05-22 12:27:10|30186.3|30074.3|30185.6|30073.6|30188.2|30076.2|30184.6|30072.6|21
1653222440000|2022-05-22 12:27:20|30185.5|30073.5|30184.1|30072.1|30186.5|30074.5|30183.1|30071.1|19
1653222450000|2022-05-22 12:27:30|30185|30073|30183.8|30071.8|30185|30073|30183.5|30071.5|18
1653222460000|2022-05-22 12:27:40|30183.7|30071.7|30184.2|30072.2|30184.4|30072.4|30183.6|30071.6|15
1653222470000|2022-05-22 12:27:50|30185|30073|30185.1|30073.1|30185.3|30073.3|30184.4|30072.4|13
1653222480000|2022-05-22 12:28:00|30184.7|30072.7|30183.1|30071.1|30185.3|30073.3|30178.4|30066.4|24
1653222490000|2022-05-22 12:28:10|30182.9|30070.9|30174.1|30062.1|30183.4|30071.4|30173.3|30061.3|28
1653222500000|2022-05-22 12:28:20|30171.7|30059.7|30163.2|30051.2|30171.7|30059.7|30161.7|30049.7|30
1653222510000|2022-05-22 12:28:30|30161|30049|30157.6|30045.6|30161|30049|30155.5|30043.5|29
1653222520000|2022-05-22 12:28:40|30157.5|30045.5|30159.3|30047.3|30163.4|30051.4|30157|30045|30
1653222530000|2022-05-22 12:28:50|30159.1|30047.1|30158.7|30046.7|30162.8|30050.8|30158.7|30046.7|33
1653222540000|2022-05-22 12:29:00|30159.6|30047.6|30165.2|30053.2|30167.1|30055.1|30159.6|30047.6|29
1653222550000|2022-05-22 12:29:10|30166.1|30054.1|30162.5|30050.5|30166.5|30054.5|30161.8|30049.8|28
1653222560000|2022-05-22 12:29:20|30161.9|30049.9|30163.8|30051.8|30164.4|30052.4|30161.9|30049.9|28
1653222570000|2022-05-22 12:29:30|30163.6|30051.6|30163|30051|30164.2|30052.2|30162.5|30050.5|22
1653222580000|2022-05-22 12:29:40|30163.4|30051.4|30155.6|30043.6|30163.4|30051.4|30155.4|30043.4|25
1653222590000|2022-05-22 12:29:50|30155|30043|30119.8|30007.8|30155|30043|30119.8|30007.8|31
1653222600000|2022-05-22 12:30:00|30118.8|30006.8|30148.5|30036.5|30148.5|30036.5|30118.1|30006.1|34
1653222610000|2022-05-22 12:30:10|30148.4|30036.4|30138.6|30026.6|30151.1|30039.1|30138.6|30026.6|32
1653222620000|2022-05-22 12:30:20|30138.4|30026.4|30143.2|30031.2|30143.2|30031.2|30138.4|30026.4|25
1653222630000|2022-05-22 12:30:30|30143.6|30031.6|30145.1|30033.1|30145.5|30033.5|30143|30031|20
1653222640000|2022-05-22 12:30:40|30144.8|30032.8|30142.5|30030.5|30144.9|30032.9|30142|30030|21
1653222650000|2022-05-22 12:30:50|30142.4|30030.4|30141.9|30029.9|30142.5|30030.5|30141.8|30029.8|13
1653222660000|2022-05-22 12:31:00|30141.8|30029.8|30140.8|30028.8|30141.8|30029.8|30140.7|30028.7|17
1653222670000|2022-05-22 12:31:10|30140.7|30028.7|30128.3|30016.3|30141.2|30029.2|30128.2|30016.2|25
1653222680000|2022-05-22 12:31:20|30129.3|30017.3|30127.5|30015.5|30129.3|30017.3|30127.1|30015.1|18
1653222690000|2022-05-22 12:31:30|30128.2|30016.2|30126|30014|30128.2|30016.2|30126|30014|21
1653222700000|2022-05-22 12:31:40|30126.4|30014.4|30124.8|30012.8|30126.4|30014.4|30124.5|30012.5|19
1653222710000|2022-05-22 12:31:50|30125|30013|30113.8|30001.8|30125|30013|30113|30001|21
1653222720000|2022-05-22 12:32:00|30113.4|30001.4|30111.2|29999.2|30113.4|30001.4|30111|29999|12
1653222730000|2022-05-22 12:32:10|30109.7|29997.7|30119.1|30007.1|30119.1|30007.1|30102.5|29990.5|33
1653222740000|2022-05-22 12:32:20|30118.9|30006.9|30118.7|30006.7|30119.2|30007.2|30114|30002|25
1653222750000|2022-05-22 12:32:30|30119.1|30007.1|30116.2|30004.2|30120.3|30008.3|30114|30002|26
1653222760000|2022-05-22 12:32:40|30116.3|30004.3|30122.8|30010.8|30125.1|30013.1|30116.1|30004.1|16
1653222770000|2022-05-22 12:32:50|30123.4|30011.4|30123.7|30011.7|30123.7|30011.7|30121|30009|20
1653222780000|2022-05-22 12:33:00|30124.1|30012.1|30122.8|30010.8|30125.5|30013.5|30122.2|30010.2|27
1653222790000|2022-05-22 12:33:10|30123|30011|30124.4|30012.4|30125.4|30013.4|30118.8|30006.8|22
1653222800000|2022-05-22 12:33:20|30124.6|30012.6|30121.8|30009.8|30124.7|30012.7|30121.8|30009.8|13
1653222810000|2022-05-22 12:33:30|30121.7|30009.7|30121.9|30009.9|30122.2|30010.2|30121.7|30009.7|5
1653222820000|2022-05-22 12:33:40|30121.7|30009.7|30121.7|30009.7|30121.7|30009.7|30121.6|30009.6|5
1653222830000|2022-05-22 12:33:50|30121.6|30009.6|30121.8|30009.8|30122|30010|30121.5|30009.5|8
1653222840000|2022-05-22 12:34:00|30121.7|30009.7|30121.8|30009.8|30122.5|30010.5|30121.7|30009.7|17
1653222850000|2022-05-22 12:34:10|30122.1|30010.1|30122.7|30010.7|30122.7|30010.7|30121.6|30009.6|16
1653222860000|2022-05-22 12:34:20|30122.6|30010.6|30122.2|30010.2|30122.7|30010.7|30122.2|30010.2|12
1653222870000|2022-05-22 12:34:30|30122.1|30010.1|30125.1|30013.1|30125.1|30013.1|30121.9|30009.9|19
1653222880000|2022-05-22 12:34:40|30124.9|30012.9|30125.9|30013.9|30125.9|30013.9|30124.7|30012.7|23
1653222890000|2022-05-22 12:34:50|30125.8|30013.8|30121.9|30009.9|30125.8|30013.8|30120.4|30008.4|22
1653222900000|2022-05-22 12:35:00|30121.8|30009.8|30139.6|30027.6|30139.6|30027.6|30120.1|30008.1|35
1653222910000|2022-05-22 12:35:10|30143.9|30031.9|30147.1|30035.1|30147.6|30035.6|30143.5|30031.5|28
1653222920000|2022-05-22 12:35:20|30147|30035|30146.9|30034.9|30148.7|30036.7|30142.7|30030.7|22
1653222930000|2022-05-22 12:35:30|30147.6|30035.6|30162.2|30050.2|30163|30051|30147.6|30035.6|24
1653222940000|2022-05-22 12:35:40|30161.5|30049.5|30171.6|30059.6|30171.6|30059.6|30160.4|30048.4|31
1653222950000|2022-05-22 12:35:50|30173.6|30061.6|30170|30058|30181.3|30069.3|30170|30058|32
1653222960000|2022-05-22 12:36:00|30169.9|30057.9|30166.2|30054.2|30169.9|30057.9|30163|30051|29
1653222970000|2022-05-22 12:36:10|30166.6|30054.6|30152.9|30040.9|30166.6|30054.6|30152.9|30040.9|29
1653222980000|2022-05-22 12:36:20|30152.8|30040.8|30144.6|30032.6|30153.1|30041.1|30144.4|30032.4|24
1653222990000|2022-05-22 12:36:30|30144.4|30032.4|30146.8|30034.8|30147.5|30035.5|30144.4|30032.4|17
1653223000000|2022-05-22 12:36:40|30146.4|30034.4|30145.5|30033.5|30146.4|30034.4|30144.7|30032.7|16
1653223010000|2022-05-22 12:36:50|30145.1|30033.1|30151.7|30039.7|30153|30041|30145.1|30033.1|26
1653223020000|2022-05-22 12:37:00|30152.9|30040.9|30153.6|30041.6|30164.3|30052.3|30152.9|30040.9|29
1653223030000|2022-05-22 12:37:10|30153.8|30041.8|30155.9|30043.9|30156.8|30044.8|30152.2|30040.2|22
1653223040000|2022-05-22 12:37:20|30157.7|30045.7|30152.1|30040.1|30158.4|30046.4|30151.8|30039.8|27
1653223050000|2022-05-22 12:37:30|30152.2|30040.2|30153|30041|30153.7|30041.7|30152|30040|16
1653223060000|2022-05-22 12:37:40|30152.7|30040.7|30154.3|30042.3|30155.1|30043.1|30151.8|30039.8|16
1653223070000|2022-05-22 12:37:50|30154.4|30042.4|30154.3|30042.3|30154.8|30042.8|30154.3|30042.3|5
1653223080000|2022-05-22 12:38:00|30154.4|30042.4|30149|30037|30154.4|30042.4|30148.4|30036.4|22
1653223090000|2022-05-22 12:38:10|30149.3|30037.3|30148.8|30036.8|30149.3|30037.3|30148.8|30036.8|7
1653223100000|2022-05-22 12:38:20|30148.9|30036.9|30149.4|30037.4|30150.7|30038.7|30148.9|30036.9|12
1653223110000|2022-05-22 12:38:30|30149.3|30037.3|30149.9|30037.9|30149.9|30037.9|30148.9|30036.9|11
1653223120000|2022-05-22 12:38:40|30150|30038|30148.5|30036.5|30150|30038|30148.3|30036.3|18
1653223130000|2022-05-22 12:38:50|30147.9|30035.9|30147.9|30035.9|30148.1|30036.1|30147.4|30035.4|20
1653223140000|2022-05-22 12:39:00|30147.8|30035.8|30145.2|30033.2|30147.9|30035.9|30144.7|30032.7|23
1653223150000|2022-05-22 12:39:10|30144.5|30032.5|30144.3|30032.3|30144.6|30032.6|30144.1|30032.1|11
1653223160000|2022-05-22 12:39:20|30144.2|30032.2|30144.2|30032.2|30144.2|30032.2|30144.2|30032.2|1
1653223170000|2022-05-22 12:39:30|30144.3|30032.3|30144.2|30032.2|30144.3|30032.3|30144.2|30032.2|2
1653223180000|2022-05-22 12:39:40|30144.1|30032.1|30142.5|30030.5|30144.1|30032.1|30142|30030|9
1653223190000|2022-05-22 12:39:50|30142.4|30030.4|30142.3|30030.3|30142.6|30030.6|30141.9|30029.9|13
1653223200000|2022-05-22 12:40:00|30142.4|30030.4|30149.8|30037.8|30149.9|30037.9|30140.9|30028.9|26
1653223210000|2022-05-22 12:40:10|30149.9|30037.9|30148.9|30036.9|30150.8|30038.8|30146.2|30034.2|28
1653223220000|2022-05-22 12:40:20|30149|30037|30148.5|30036.5|30149.1|30037.1|30148.3|30036.3|13
1653223230000|2022-05-22 12:40:30|30148.3|30036.3|30148.3|30036.3|30148.7|30036.7|30148.2|30036.2|8
1653223240000|2022-05-22 12:40:40|30148.2|30036.2|30149|30037|30149|30037|30148.2|30036.2|14
1653223250000|2022-05-22 12:40:50|30149.3|30037.3|30149.6|30037.6|30149.7|30037.7|30149.2|30037.2|7
1653223260000|2022-05-22 12:41:00|30148.8|30036.8|30144.6|30032.6|30148.8|30036.8|30142.9|30030.9|16
1653223270000|2022-05-22 12:41:10|30144.7|30032.7|30144.7|30032.7|30145|30033|30144.7|30032.7|20
1653223290000|2022-05-22 12:41:30|30144.8|30032.8|30144.8|30032.8|30144.9|30032.9|30144.8|30032.8|7
1653223300000|2022-05-22 12:41:40|30144.7|30032.7|30138.7|30026.7|30144.8|30032.8|30137.2|30025.2|22
1653223310000|2022-05-22 12:41:50|30138.4|30026.4|30138.3|30026.3|30138.4|30026.4|30137.3|30025.3|6
1653223320000|2022-05-22 12:42:00|30138|30026|30146.7|30034.7|30158.1|30046.1|30134.9|30022.9|26
1653223330000|2022-05-22 12:42:10|30146.8|30034.8|30142.7|30030.7|30151.3|30039.3|30142.6|30030.6|21
1653223340000|2022-05-22 12:42:20|30142.6|30030.6|30137.2|30025.2|30142.6|30030.6|30136.8|30024.8|20
1653223350000|2022-05-22 12:42:30|30137.7|30025.7|30126.4|30014.4|30137.7|30025.7|30126.4|30014.4|21
1653223360000|2022-05-22 12:42:40|30127.4|30015.4|30117.3|30005.3|30127.7|30015.7|30117.3|30005.3|21
1653223370000|2022-05-22 12:42:50|30117.2|30005.2|30110.3|29998.3|30117.5|30005.5|30110.3|29998.3|31
1653223380000|2022-05-22 12:43:00|30109.7|29997.7|30107.4|29995.4|30109.7|29997.7|30107.1|29995.1|21
1653223390000|2022-05-22 12:43:10|30107.7|29995.7|30103.7|29991.7|30108.9|29996.9|30103.7|29991.7|26
1653223400000|2022-05-22 12:43:20|30103.5|29991.5|30082.9|29970.9|30103.5|29991.5|30082|29970|33
1653223410000|2022-05-22 12:43:30|30083|29971|30078.4|29966.4|30083.1|29971.1|30075.2|29963.2|30
1653223420000|2022-05-22 12:43:40|30073.4|29961.4|30061.7|29949.7|30073.6|29961.6|30061.5|29949.5|26
1653223430000|2022-05-22 12:43:50|30061.4|29949.4|30063.5|29951.5|30066.3|29954.3|30061.1|29949.1|28
1653223440000|2022-05-22 12:44:00|30062.3|29950.3|30062.5|29950.5|30062.8|29950.8|30061.7|29949.7|26
1653223450000|2022-05-22 12:44:10|30062|29950|30071.7|29959.7|30072.2|29960.2|30061.7|29949.7|26
1653223460000|2022-05-22 12:44:20|30071.9|29959.9|30083.4|29971.4|30083.4|29971.4|30071.9|29959.9|24
1653223470000|2022-05-22 12:44:30|30084.7|29972.7|30083.3|29971.3|30089.6|29977.6|30083.3|29971.3|32
1653223480000|2022-05-22 12:44:40|30083.4|29971.4|30085.8|29973.8|30086.9|29974.9|30083.1|29971.1|34
1653223490000|2022-05-22 12:44:50|30085.9|29973.9|30087.6|29975.6|30088.7|29976.7|30085.8|29973.8|28
1653223500000|2022-05-22 12:45:00|30086.9|29974.9|30089.2|29977.2|30089.2|29977.2|30086.9|29974.9|30
1653223510000|2022-05-22 12:45:10|30089.5|29977.5|30076.8|29964.8|30090|29978|30076.6|29964.6|29
1653223520000|2022-05-22 12:45:20|30077.1|29965.1|30076|29964|30077.7|29965.7|30073.7|29961.7|22
1653223530000|2022-05-22 12:45:30|30073.2|29961.2|30071.7|29959.7|30073.2|29961.2|30071.7|29959.7|20
1653223540000|2022-05-22 12:45:40|30071.6|29959.6|30077|29965|30077.4|29965.4|30071.6|29959.6|15
1653223550000|2022-05-22 12:45:50|30077.3|29965.3|30108.8|29996.8|30108.8|29996.8|30077.1|29965.1|31
1653223560000|2022-05-22 12:46:00|30109.3|29997.3|30141.6|30029.6|30141.9|30029.9|30109.3|29997.3|34
1653223570000|2022-05-22 12:46:10|30142|30030|30129.7|30017.7|30142.8|30030.8|30119.2|30007.2|30
1653223580000|2022-05-22 12:46:20|30132.6|30020.6|30127.2|30015.2|30134.6|30022.6|30127.1|30015.1|24
1653223590000|2022-05-22 12:46:30|30127.1|30015.1|30126.8|30014.8|30127.1|30015.1|30118.7|30006.7|33
1653223600000|2022-05-22 12:46:40|30126.6|30014.6|30122.1|30010.1|30126.9|30014.9|30121.4|30009.4|28
1653223610000|2022-05-22 12:46:50|30122.2|30010.2|30131.7|30019.7|30131.7|30019.7|30122.2|30010.2|27
1653223620000|2022-05-22 12:47:00|30131.6|30019.6|30140.3|30028.3|30140.3|30028.3|30130.3|30018.3|30
1653223630000|2022-05-22 12:47:10|30140.4|30028.4|30146.3|30034.3|30151.3|30039.3|30140.4|30028.4|28
1653223640000|2022-05-22 12:47:20|30145.8|30033.8|30148.1|30036.1|30148.1|30036.1|30144.5|30032.5|34
1653223650000|2022-05-22 12:47:30|30148.9|30036.9|30149|30037|30153.3|30041.3|30146.3|30034.3|26
1653223660000|2022-05-22 12:47:40|30149.2|30037.2|30149.3|30037.3|30149.6|30037.6|30148.3|30036.3|11
1653223670000|2022-05-22 12:47:50|30149.8|30037.8|30158.7|30046.7|30159|30047|30149.7|30037.7|25
1653223680000|2022-05-22 12:48:00|30159|30047|30152.3|30040.3|30159|30047|30147.6|30035.6|31
1653223690000|2022-05-22 12:48:10|30151.7|30039.7|30153|30041|30153|30041|30151.7|30039.7|15
1653223700000|2022-05-22 12:48:20|30152.4|30040.4|30152.8|30040.8|30153.6|30041.6|30152.4|30040.4|19
1653223710000|2022-05-22 12:48:30|30152.9|30040.9|30153.6|30041.6|30154.4|30042.4|30152.9|30040.9|19
1653223720000|2022-05-22 12:48:40|30153.8|30041.8|30154.6|30042.6|30154.6|30042.6|30153.8|30041.8|21
1653223730000|2022-05-22 12:48:50|30154.5|30042.5|30151|30039|30154.5|30042.5|30150.9|30038.9|16
1653223740000|2022-05-22 12:49:00|30151.1|30039.1|30151.9|30039.9|30152.4|30040.4|30151.1|30039.1|16
1653223750000|2022-05-22 12:49:10|30151.8|30039.8|30151|30039|30152.1|30040.1|30150.9|30038.9|13
1653223760000|2022-05-22 12:49:20|30151.1|30039.1|30149.9|30037.9|30151.3|30039.3|30149.9|30037.9|11
1653223770000|2022-05-22 12:49:30|30149.8|30037.8|30153.2|30041.2|30153.4|30041.4|30148.8|30036.8|23
1653223780000|2022-05-22 12:49:40|30153.3|30041.3|30152.7|30040.7|30153.3|30041.3|30152.5|30040.5|17
1653223790000|2022-05-22 12:49:50|30152.8|30040.8|30152.6|30040.6|30152.8|30040.8|30150.4|30038.4|13
1653223800000|2022-05-22 12:50:00|30152.7|30040.7|30157.3|30045.3|30157.6|30045.6|30152.4|30040.4|21
1653223810000|2022-05-22 12:50:10|30157.2|30045.2|30155.3|30043.3|30157.2|30045.2|30153.9|30041.9|20
1653223820000|2022-05-22 12:50:20|30154.7|30042.7|30155.3|30043.3|30155.9|30043.9|30154.1|30042.1|21
1653223830000|2022-05-22 12:50:30|30155.7|30043.7|30155.8|30043.8|30156.5|30044.5|30155.1|30043.1|19
1653223840000|2022-05-22 12:50:40|30155.6|30043.6|30153.4|30041.4|30156.1|30044.1|30153.3|30041.3|12
1653223850000|2022-05-22 12:50:50|30153.3|30041.3|30154|30042|30154.6|30042.6|30153.2|30041.2|13
1653223860000|2022-05-22 12:51:00|30154.5|30042.5|30154|30042|30154.5|30042.5|30153.9|30041.9|11
1653223870000|2022-05-22 12:51:10|30153.5|30041.5|30154|30042|30154.4|30042.4|30153.4|30041.4|22
1653223880000|2022-05-22 12:51:20|30154.2|30042.2|30152.5|30040.5|30154.5|30042.5|30152.2|30040.2|16
1653223890000|2022-05-22 12:51:30|30152.6|30040.6|30152.6|30040.6|30152.7|30040.7|30152.6|30040.6|3
1653223900000|2022-05-22 12:51:40|30152.7|30040.7|30152.7|30040.7|30152.7|30040.7|30152.7|30040.7|1
1653223910000|2022-05-22 12:51:50|30152.6|30040.6|30152.6|30040.6|30152.6|30040.6|30152.6|30040.6|1
1653223920000|2022-05-22 12:52:00|30152.5|30040.5|30152.5|30040.5|30152.8|30040.8|30152.2|30040.2|14
1653223930000|2022-05-22 12:52:10|30152.6|30040.6|30154.3|30042.3|30155.1|30043.1|30152.5|30040.5|13
1653223940000|2022-05-22 12:52:20|30153.4|30041.4|30155.3|30043.3|30155.9|30043.9|30153.4|30041.4|18
1653223950000|2022-05-22 12:52:30|30155.4|30043.4|30155|30043|30155.5|30043.5|30154.7|30042.7|11
1653223960000|2022-05-22 12:52:40|30154.7|30042.7|30153.8|30041.8|30155.3|30043.3|30153.8|30041.8|10
1653223970000|2022-05-22 12:52:50|30154.9|30042.9|30153.9|30041.9|30154.9|30042.9|30153.7|30041.7|10
1653223980000|2022-05-22 12:53:00|30154|30042|30153.8|30041.8|30154|30042|30153.7|30041.7|12
1653223990000|2022-05-22 12:53:10|30153.9|30041.9|30153.8|30041.8|30154|30042|30153.8|30041.8|12
1653224000000|2022-05-22 12:53:20|30153.9|30041.9|30152.4|30040.4|30154|30042|30152.4|30040.4|21
1653224010000|2022-05-22 12:53:30|30152.5|30040.5|30159|30047|30160.2|30048.2|30152.4|30040.4|30
1653224020000|2022-05-22 12:53:40|30159.1|30047.1|30190.3|30078.3|30190.6|30078.6|30159.1|30047.1|37
1653224030000|2022-05-22 12:53:50|30190.5|30078.5|30190.8|30078.8|30194.1|30082.1|30190.3|30078.3|39
1653224040000|2022-05-22 12:54:00|30190.5|30078.5|30186|30074|30190.5|30078.5|30185.5|30073.5|30
1653224050000|2022-05-22 12:54:10|30186.2|30074.2|30185.6|30073.6|30186.5|30074.5|30184.8|30072.8|25
1653224060000|2022-05-22 12:54:20|30185.7|30073.7|30184.3|30072.3|30187.9|30075.9|30184.3|30072.3|24
1653224070000|2022-05-22 12:54:30|30184.1|30072.1|30189.3|30077.3|30189.9|30077.9|30184.1|30072.1|25
1653224080000|2022-05-22 12:54:40|30189.2|30077.2|30192.3|30080.3|30193|30081|30189|30077|21
1653224090000|2022-05-22 12:54:50|30189.2|30077.2|30189.2|30077.2|30189.7|30077.7|30187|30075|28
1653224100000|2022-05-22 12:55:00|30188.8|30076.8|30196.1|30084.1|30196.5|30084.5|30188.8|30076.8|30
1653224110000|2022-05-22 12:55:10|30197.1|30085.1|30209.9|30097.9|30210.4|30098.4|30197|30085|30
1653224120000|2022-05-22 12:55:20|30209.6|30097.6|30213.6|30101.6|30216|30104|30209.6|30097.6|31
1653224130000|2022-05-22 12:55:30|30212.7|30100.7|30237.7|30125.7|30239.1|30127.1|30212.5|30100.5|30
1653224140000|2022-05-22 12:55:40|30236.6|30124.6|30226.3|30114.3|30239.7|30127.7|30226.3|30114.3|29
1653224150000|2022-05-22 12:55:50|30224.8|30112.8|30218.1|30106.1|30224.8|30112.8|30215.9|30103.9|25
1653224160000|2022-05-22 12:56:00|30217.6|30105.6|30196.1|30084.1|30218.2|30106.2|30196.1|30084.1|25
1653224170000|2022-05-22 12:56:10|30195.3|30083.3|30197.6|30085.6|30197.6|30085.6|30189|30077|31
1653224180000|2022-05-22 12:56:20|30196.3|30084.3|30203|30091|30203|30091|30195.3|30083.3|30
1653224190000|2022-05-22 12:56:30|30202.8|30090.8|30207.7|30095.7|30208|30096|30199.2|30087.2|32
1653224200000|2022-05-22 12:56:40|30206.4|30094.4|30205|30093|30210.7|30098.7|30204.4|30092.4|31
1653224210000|2022-05-22 12:56:50|30205.3|30093.3|30186.3|30074.3|30205.3|30093.3|30185.3|30073.3|31
1653224220000|2022-05-22 12:57:00|30186.1|30074.1|30188.7|30076.7|30188.7|30076.7|30181.4|30069.4|33
1653224230000|2022-05-22 12:57:10|30188.6|30076.6|30188.7|30076.7|30191.8|30079.8|30185.2|30073.2|31
1653224240000|2022-05-22 12:57:20|30188.8|30076.8|30187.6|30075.6|30190.9|30078.9|30187.2|30075.2|22
1653224250000|2022-05-22 12:57:30|30187.4|30075.4|30189.5|30077.5|30189.5|30077.5|30186.2|30074.2|21
1653224260000|2022-05-22 12:57:40|30189.4|30077.4|30196.5|30084.5|30197.5|30085.5|30188.9|30076.9|22
1653224270000|2022-05-22 12:57:50|30196.3|30084.3|30196.8|30084.8|30199.3|30087.3|30195.6|30083.6|26
1653224280000|2022-05-22 12:58:00|30196.4|30084.4|30196|30084|30196.5|30084.5|30195.4|30083.4|20
1653224290000|2022-05-22 12:58:10|30196.1|30084.1|30195.2|30083.2|30196.1|30084.1|30194.9|30082.9|16
1653224300000|2022-05-22 12:58:20|30194.9|30082.9|30196.3|30084.3|30196.8|30084.8|30194.8|30082.8|16
1653224310000|2022-05-22 12:58:30|30196.1|30084.1|30192.6|30080.6|30197|30085|30192.6|30080.6|28
1653224320000|2022-05-22 12:58:40|30192.4|30080.4|30187.5|30075.5|30192.4|30080.4|30186.9|30074.9|28
1653224330000|2022-05-22 12:58:50|30188|30076|30189.7|30077.7|30190.9|30078.9|30187.6|30075.6|22
1653224340000|2022-05-22 12:59:00|30190.1|30078.1|30190.6|30078.6|30190.6|30078.6|30189.7|30077.7|16
1653224350000|2022-05-22 12:59:10|30190.4|30078.4|30188.3|30076.3|30190.5|30078.5|30188.2|30076.2|15
1653224360000|2022-05-22 12:59:20|30188.5|30076.5|30188.5|30076.5|30189.2|30077.2|30188.5|30076.5|9
1653224370000|2022-05-22 12:59:30|30188.8|30076.8|30188|30076|30188.8|30076.8|30187.7|30075.7|8
1653224380000|2022-05-22 12:59:40|30188.3|30076.3|30184.6|30072.6|30188.3|30076.3|30184.6|30072.6|8
1653224390000|2022-05-22 12:59:50|30184.5|30072.5|30188.3|30076.3|30188.4|30076.4|30183.9|30071.9|27
1653224400000|2022-05-22 13:00:00|30188.4|30076.4|30188.3|30076.3|30188.7|30076.7|30188.2|30076.2|25
1653224410000|2022-05-22 13:00:10|30188.2|30076.2|30185.1|30073.1|30188.3|30076.3|30185.1|30073.1|21
1653224420000|2022-05-22 13:00:20|30185|30073|30175.9|30063.9|30185|30073|30175.9|30063.9|27
1653224430000|2022-05-22 13:00:30|30176|30064|30175.4|30063.4|30176|30064|30174.4|30062.4|17
1653224440000|2022-05-22 13:00:40|30174.8|30062.8|30174.7|30062.7|30175.4|30063.4|30174.1|30062.1|20
1653224450000|2022-05-22 13:00:50|30174.8|30062.8|30174.1|30062.1|30174.8|30062.8|30174.1|30062.1|10
1653224460000|2022-05-22 13:01:00|30173.8|30061.8|30174|30062|30174.1|30062.1|30173.8|30061.8|3
1653224470000|2022-05-22 13:01:10|30173.9|30061.9|30173.8|30061.8|30173.9|30061.9|30173.8|30061.8|2
1653224480000|2022-05-22 13:01:20|30173.7|30061.7|30169.3|30057.3|30173.7|30061.7|30168.8|30056.8|14
1653224490000|2022-05-22 13:01:30|30169.4|30057.4|30167.9|30055.9|30169.9|30057.9|30167.8|30055.8|19
1653224500000|2022-05-22 13:01:40|30168|30056|30173.8|30061.8|30173.9|30061.9|30167.4|30055.4|22
1653224510000|2022-05-22 13:01:50|30173.5|30061.5|30172.5|30060.5|30173.5|30061.5|30172.1|30060.1|26
1653224520000|2022-05-22 13:02:00|30172.7|30060.7|30171.8|30059.8|30173.3|30061.3|30171.8|30059.8|20
1653224530000|2022-05-22 13:02:10|30171.6|30059.6|30171.3|30059.3|30171.9|30059.9|30170.9|30058.9|20
1653224540000|2022-05-22 13:02:20|30171.5|30059.5|30180|30068|30180.3|30068.3|30171.2|30059.2|24
1653224550000|2022-05-22 13:02:30|30180.3|30068.3|30176|30064|30180.3|30068.3|30175.9|30063.9|15
1653224560000|2022-05-22 13:02:40|30176.2|30064.2|30171.9|30059.9|30176.5|30064.5|30171.6|30059.6|20
1653224570000|2022-05-22 13:02:50|30171.7|30059.7|30170|30058|30174.5|30062.5|30168.5|30056.5|27
1653224580000|2022-05-22 13:03:00|30169.8|30057.8|30168.5|30056.5|30170.9|30058.9|30168.5|30056.5|18
1653224590000|2022-05-22 13:03:10|30168.3|30056.3|30172.3|30060.3|30172.3|30060.3|30167.7|30055.7|15
1653224600000|2022-05-22 13:03:20|30172.5|30060.5|30170.7|30058.7|30172.5|30060.5|30169.1|30057.1|20
1653224610000|2022-05-22 13:03:30|30170.5|30058.5|30167.7|30055.7|30170.5|30058.5|30166.5|30054.5|19
1653224620000|2022-05-22 13:03:40|30167.8|30055.8|30168.2|30056.2|30168.2|30056.2|30167.1|30055.1|18
1653224630000|2022-05-22 13:03:50|30168.3|30056.3|30168|30056|30168.3|30056.3|30165|30053|24
1653224640000|2022-05-22 13:04:00|30169.4|30057.4|30169.1|30057.1|30169.5|30057.5|30168.8|30056.8|18
1653224650000|2022-05-22 13:04:10|30170.3|30058.3|30181.4|30069.4|30181.4|30069.4|30167|30055|30
1653224660000|2022-05-22 13:04:20|30181.3|30069.3|30175.4|30063.4|30181.7|30069.7|30175.3|30063.3|28
1653224670000|2022-05-22 13:04:30|30175.7|30063.7|30175.1|30063.1|30176.3|30064.3|30175.1|30063.1|26
1653224680000|2022-05-22 13:04:40|30175.4|30063.4|30171.5|30059.5|30175.5|30063.5|30171.3|30059.3|26
1653224690000|2022-05-22 13:04:50|30171.6|30059.6|30169.8|30057.8|30172|30060|30169.1|30057.1|20
1653224700000|2022-05-22 13:05:00|30169.3|30057.3|30169.6|30057.6|30170.3|30058.3|30168.8|30056.8|22
1653224710000|2022-05-22 13:05:10|30169.3|30057.3|30168.1|30056.1|30169.7|30057.7|30168|30056|17
1653224720000|2022-05-22 13:05:20|30167.9|30055.9|30164.4|30052.4|30167.9|30055.9|30164.3|30052.3|16
1653224750000|2022-05-22 13:05:50|30164.5|30052.5|30167|30055|30167|30055|30164.5|30052.5|15
1653224760000|2022-05-22 13:06:00|30166.9|30054.9|30168.6|30056.6|30169.3|30057.3|30166.8|30054.8|23
1653224770000|2022-05-22 13:06:10|30168.5|30056.5|30169.6|30057.6|30169.8|30057.8|30168.2|30056.2|19
1653224780000|2022-05-22 13:06:20|30169.8|30057.8|30168.9|30056.9|30169.8|30057.8|30168.9|30056.9|16
1653224790000|2022-05-22 13:06:30|30169|30057|30164.7|30052.7|30169.1|30057.1|30162.7|30050.7|27
1653224800000|2022-05-22 13:06:40|30164.6|30052.6|30162.9|30050.9|30164.8|30052.8|30162.4|30050.4|28
1653224810000|2022-05-22 13:06:50|30163|30051|30166.2|30054.2|30166.2|30054.2|30162.8|30050.8|22
1653224820000|2022-05-22 13:07:00|30166.4|30054.4|30162|30050|30168.4|30056.4|30161.8|30049.8|26
1653224830000|2022-05-22 13:07:10|30161.9|30049.9|30161.9|30049.9|30162.1|30050.1|30161.5|30049.5|10
1653224840000|2022-05-22 13:07:20|30161.8|30049.8|30164.1|30052.1|30164.1|30052.1|30161.6|30049.6|23
1653224850000|2022-05-22 13:07:30|30163.5|30051.5|30163.1|30051.1|30165.4|30053.4|30162.3|30050.3|25
1653224860000|2022-05-22 13:07:40|30163|30051|30163.9|30051.9|30165.4|30053.4|30162.8|30050.8|12
1653224870000|2022-05-22 13:07:50|30163.8|30051.8|30163.1|30051.1|30164.2|30052.2|30162.8|30050.8|13
1653224880000|2022-05-22 13:08:00|30163.4|30051.4|30165.2|30053.2|30165.7|30053.7|30163.4|30051.4|14
1653224890000|2022-05-22 13:08:10|30165.3|30053.3|30162.3|30050.3|30166.7|30054.7|30161.8|30049.8|22
1653224900000|2022-05-22 13:08:20|30162|30050|30159|30047|30162.7|30050.7|30159|30047|24
1653224910000|2022-05-22 13:08:30|30159.2|30047.2|30159|30047|30160.1|30048.1|30158.9|30046.9|22
1653224920000|2022-05-22 13:08:40|30158.8|30046.8|30155.3|30043.3|30159.2|30047.2|30153.9|30041.9|26
1653224930000|2022-05-22 13:08:50|30155|30043|30154.6|30042.6|30155.1|30043.1|30154.3|30042.3|17
1653224940000|2022-05-22 13:09:00|30154.4|30042.4|30154.5|30042.5|30155.2|30043.2|30153.6|30041.6|22
1653224950000|2022-05-22 13:09:10|30154.4|30042.4|30154.9|30042.9|30154.9|30042.9|30154.3|30042.3|10
1653224960000|2022-05-22 13:09:20|30154.7|30042.7|30154.5|30042.5|30154.9|30042.9|30154.3|30042.3|16
1653224970000|2022-05-22 13:09:30|30154.3|30042.3|30154.5|30042.5|30154.6|30042.6|30154.2|30042.2|12
1653224980000|2022-05-22 13:09:40|30154.6|30042.6|30155.3|30043.3|30155.6|30043.6|30154.5|30042.5|19
1653224990000|2022-05-22 13:09:50|30155.4|30043.4|30155.2|30043.2|30155.4|30043.4|30155.2|30043.2|7
1653225000000|2022-05-22 13:10:00|30155|30043|30155.4|30043.4|30156.2|30044.2|30154.6|30042.6|24
1653225010000|2022-05-22 13:10:10|30156.3|30044.3|30154.7|30042.7|30156.3|30044.3|30154.7|30042.7|12
1653225020000|2022-05-22 13:10:20|30154.8|30042.8|30154.6|30042.6|30154.8|30042.8|30154.6|30042.6|3
1653225030000|2022-05-22 13:10:30|30154.7|30042.7|30154.3|30042.3|30154.7|30042.7|30154.2|30042.2|8
1653225040000|2022-05-22 13:10:40|30154.2|30042.2|30153.4|30041.4|30154.5|30042.5|30153.2|30041.2|14
1653225050000|2022-05-22 13:10:50|30153.8|30041.8|30154|30042|30154|30042|30153.4|30041.4|13
1653225060000|2022-05-22 13:11:00|30154.1|30042.1|30152.9|30040.9|30154.1|30042.1|30152.9|30040.9|11
1653225070000|2022-05-22 13:11:10|30152.7|30040.7|30155.6|30043.6|30156.3|30044.3|30152.7|30040.7|24
1653225080000|2022-05-22 13:11:20|30156|30044|30154.9|30042.9|30156.3|30044.3|30154.8|30042.8|21
1653225090000|2022-05-22 13:11:30|30155.1|30043.1|30156.1|30044.1|30156.3|30044.3|30154.9|30042.9|19
1653225100000|2022-05-22 13:11:40|30156.2|30044.2|30154.8|30042.8|30156.2|30044.2|30153.9|30041.9|17
1653225110000|2022-05-22 13:11:50|30154.4|30042.4|30154.9|30042.9|30155.1|30043.1|30153.9|30041.9|26
1653225120000|2022-05-22 13:12:00|30155.2|30043.2|30156|30044|30156.6|30044.6|30154.7|30042.7|21
1653225130000|2022-05-22 13:12:10|30156.2|30044.2|30156.1|30044.1|30156.3|30044.3|30155.9|30043.9|17
1653225140000|2022-05-22 13:12:20|30156.2|30044.2|30155.6|30043.6|30156.2|30044.2|30155.6|30043.6|15
1653225150000|2022-05-22 13:12:30|30155.5|30043.5|30155.9|30043.9|30155.9|30043.9|30155.5|30043.5|7
1653225160000|2022-05-22 13:12:40|30156|30044|30155.9|30043.9|30156|30044|30155.9|30043.9|2
1653225170000|2022-05-22 13:12:50|30155.7|30043.7|30155.5|30043.5|30155.7|30043.7|30155.5|30043.5|2
1653225180000|2022-05-22 13:13:00|30155.6|30043.6|30155.7|30043.7|30155.7|30043.7|30155.3|30043.3|14
1653225190000|2022-05-22 13:13:10|30155.6|30043.6|30155.8|30043.8|30155.8|30043.8|30155.4|30043.4|5
1653225200000|2022-05-22 13:13:20|30155.6|30043.6|30151.6|30039.6|30155.6|30043.6|30151.6|30039.6|16
1653225210000|2022-05-22 13:13:30|30151.5|30039.5|30151.3|30039.3|30152.1|30040.1|30150.8|30038.8|14
1653225220000|2022-05-22 13:13:40|30151|30039|30150.1|30038.1|30151.8|30039.8|30149.2|30037.2|16
1653225230000|2022-05-22 13:13:50|30149.9|30037.9|30145.8|30033.8|30149.9|30037.9|30145.2|30033.2|21
1653225240000|2022-05-22 13:14:00|30145.7|30033.7|30163.7|30051.7|30163.7|30051.7|30144.3|30032.3|26
1653225250000|2022-05-22 13:14:10|30163.8|30051.8|30160.7|30048.7|30169.4|30057.4|30160.6|30048.6|21
1653225260000|2022-05-22 13:14:20|30161.4|30049.4|30164.6|30052.6|30168|30056|30160.6|30048.6|28
1653225270000|2022-05-22 13:14:30|30165.2|30053.2|30165.1|30053.1|30165.2|30053.2|30164.6|30052.6|22
1653225280000|2022-05-22 13:14:40|30165.2|30053.2|30166.7|30054.7|30166.9|30054.9|30164.4|30052.4|18
1653225290000|2022-05-22 13:14:50|30168|30056|30154|30042|30179.4|30067.4|30154|30042|36
1653225300000|2022-05-22 13:15:00|30153.7|30041.7|30165.3|30053.3|30165.3|30053.3|30152.7|30040.7|31
1653225310000|2022-05-22 13:15:10|30165.4|30053.4|30152.4|30040.4|30165.6|30053.6|30152.3|30040.3|25
1653225320000|2022-05-22 13:15:20|30152.6|30040.6|30149.8|30037.8|30152.7|30040.7|30148.8|30036.8|29
1653225330000|2022-05-22 13:15:30|30149.7|30037.7|30126|30014|30150.9|30038.9|30126|30014|26
1653225340000|2022-05-22 13:15:40|30124|30012|30121.1|30009.1|30126.7|30014.7|30121.1|30009.1|28
1653225350000|2022-05-22 13:15:50|30121.6|30009.6|30114.5|30002.5|30121.6|30009.6|30111.8|29999.8|32
1653225360000|2022-05-22 13:16:00|30114.1|30002.1|30113.5|30001.5|30115.8|30003.8|30113.5|30001.5|33
1653225370000|2022-05-22 13:16:10|30112.7|30000.7|30102.1|29990.1|30112.7|30000.7|30101.1|29989.1|29
1653225380000|2022-05-22 13:16:20|30102.2|29990.2|30101.9|29989.9|30102.5|29990.5|30101.9|29989.9|17
1653225390000|2022-05-22 13:16:30|30101.8|29989.8|30100.1|29988.1|30101.9|29989.9|30099.3|29987.3|18
1653225400000|2022-05-22 13:16:40|30099.8|29987.8|30099.9|29987.9|30100.2|29988.2|30099.6|29987.6|17
1653225410000|2022-05-22 13:16:50|30100.1|29988.1|30096.4|29984.4|30100.3|29988.3|30096.4|29984.4|15
1653225420000|2022-05-22 13:17:00|30095.6|29983.6|30109.2|29997.2|30109.9|29997.9|30095.4|29983.4|25
1653225430000|2022-05-22 13:17:10|30109.1|29997.1|30109.3|29997.3|30109.5|29997.5|30108.8|29996.8|20
1653225440000|2022-05-22 13:17:20|30109.4|29997.4|30108.1|29996.1|30111.9|29999.9|30108.1|29996.1|16
1653225450000|2022-05-22 13:17:30|30107.9|29995.9|30111.5|29999.5|30111.7|29999.7|30107.9|29995.9|28
1653225460000|2022-05-22 13:17:40|30110.8|29998.8|30108.4|29996.4|30110.8|29998.8|30108|29996|20
1653225470000|2022-05-22 13:17:50|30108.1|29996.1|30097.6|29985.6|30109.1|29997.1|30097.3|29985.3|20
1653225480000|2022-05-22 13:18:00|30096.5|29984.5|30101.4|29989.4|30103|29991|30095.5|29983.5|21
1653225490000|2022-05-22 13:18:10|30101.8|29989.8|30097.2|29985.2|30102.5|29990.5|30097.2|29985.2|30
1653225500000|2022-05-22 13:18:20|30097.1|29985.1|30098.3|29986.3|30099.2|29987.2|30097|29985|18
1653225510000|2022-05-22 13:18:30|30098.2|29986.2|30101.5|29989.5|30102.2|29990.2|30098.1|29986.1|19
1653225520000|2022-05-22 13:18:40|30101.6|29989.6|30111.4|29999.4|30113.1|30001.1|30101|29989|23
1653225530000|2022-05-22 13:18:50|30111.6|29999.6|30113.4|30001.4|30114.6|30002.6|30111.4|29999.4|25
1653225540000|2022-05-22 13:19:00|30113.5|30001.5|30141.3|30029.3|30142.4|30030.4|30113.3|30001.3|29
1653225550000|2022-05-22 13:19:10|30142.4|30030.4|30132.8|30020.8|30142.4|30030.4|30129.9|30017.9|31
1653225560000|2022-05-22 13:19:20|30134.1|30022.1|30136.3|30024.3|30136.3|30024.3|30132.8|30020.8|29
1653225570000|2022-05-22 13:19:30|30137.1|30025.1|30127.8|30015.8|30137.4|30025.4|30124.6|30012.6|30
1653225580000|2022-05-22 13:19:40|30127.4|30015.4|30127.3|30015.3|30128|30016|30124.3|30012.3|26
1653225590000|2022-05-22 13:19:50|30128.2|30016.2|30128.2|30016.2|30129.1|30017.1|30127|30015|21
1653225600000|2022-05-22 13:20:00|30128.5|30016.5|30127.3|30015.3|30128.9|30016.9|30119.4|30007.4|27
1653225610000|2022-05-22 13:20:10|30127.4|30015.4|30124.8|30012.8|30128.3|30016.3|30124.8|30012.8|23
1653225620000|2022-05-22 13:20:20|30124.7|30012.7|30107|29995|30125.2|30013.2|30105.5|29993.5|27
1653225630000|2022-05-22 13:20:30|30106.9|29994.9|30097.1|29985.1|30106.9|29994.9|30093.8|29981.8|22
1653225640000|2022-05-22 13:20:40|30097.2|29985.2|30097.4|29985.4|30099.8|29987.8|30096.6|29984.6|30
1653225650000|2022-05-22 13:20:50|30097.2|29985.2|30097.4|29985.4|30098.5|29986.5|30096.7|29984.7|26
1653225660000|2022-05-22 13:21:00|30097.8|29985.8|30094.1|29982.1|30097.8|29985.8|30090.7|29978.7|24
1653225670000|2022-05-22 13:21:10|30093.7|29981.7|30096|29984|30096|29984|30093.4|29981.4|22
1653225680000|2022-05-22 13:21:20|30095.9|29983.9|30093.1|29981.1|30096.1|29984.1|30091.6|29979.6|28
1653225690000|2022-05-22 13:21:30|30092.1|29980.1|30098.4|29986.4|30098.4|29986.4|30092.1|29980.1|25
1653225700000|2022-05-22 13:21:40|30098.7|29986.7|30099.4|29987.4|30099.4|29987.4|30098.5|29986.5|13
1653225710000|2022-05-22 13:21:50|30099.5|29987.5|30104.4|29992.4|30104.4|29992.4|30099.5|29987.5|20
1653225720000|2022-05-22 13:22:00|30104.2|29992.2|30104.8|29992.8|30104.8|29992.8|30102.3|29990.3|17
1653225730000|2022-05-22 13:22:10|30104.7|29992.7|30104.8|29992.8|30105.1|29993.1|30104.6|29992.6|16
1653225740000|2022-05-22 13:22:20|30104.7|29992.7|30104.3|29992.3|30104.9|29992.9|30104.3|29992.3|10
1653225750000|2022-05-22 13:22:30|30104.4|29992.4|30104.4|29992.4|30104.5|29992.5|30104.2|29992.2|6
1653225760000|2022-05-22 13:22:40|30104.2|29992.2|30106.9|29994.9|30106.9|29994.9|30104.2|29992.2|25
1653225770000|2022-05-22 13:22:50|30106.2|29994.2|30105.1|29993.1|30106.2|29994.2|30105.1|29993.1|12
1653225780000|2022-05-22 13:23:00|30105.2|29993.2|30105.7|29993.7|30106.4|29994.4|30105.2|29993.2|20
1653225790000|2022-05-22 13:23:10|30105.9|29993.9|30105.7|29993.7|30106.3|29994.3|30105.7|29993.7|12
1653225800000|2022-05-22 13:23:20|30106.1|29994.1|30106.1|29994.1|30106.1|29994.1|30106.1|29994.1|1
1653225810000|2022-05-22 13:23:30|30106|29994|30106.1|29994.1|30106.6|29994.6|30106|29994|14
1653225820000|2022-05-22 13:23:40|30106.3|29994.3|30099|29987|30106.3|29994.3|30098.5|29986.5|16
1653225830000|2022-05-22 13:23:50|30099.2|29987.2|30102.4|29990.4|30103.7|29991.7|30098.8|29986.8|22
1653225840000|2022-05-22 13:24:00|30102.7|29990.7|30121.5|30009.5|30121.5|30009.5|30101.8|29989.8|33
1653225850000|2022-05-22 13:24:10|30121.4|30009.4|30132.1|30020.1|30132.7|30020.7|30121.4|30009.4|34
1653225860000|2022-05-22 13:24:20|30132.2|30020.2|30145.5|30033.5|30145.5|30033.5|30132.2|30020.2|32
1653225870000|2022-05-22 13:24:30|30146.5|30034.5|30152|30040|30153.6|30041.6|30146.5|30034.5|28
1653225880000|2022-05-22 13:24:40|30152.2|30040.2|30153.5|30041.5|30153.7|30041.7|30151.7|30039.7|25
1653225890000|2022-05-22 13:24:50|30153.9|30041.9|30154|30042|30154|30042|30151.8|30039.8|30
1653225900000|2022-05-22 13:25:00|30154.1|30042.1|30154.1|30042.1|30154.3|30042.3|30153.4|30041.4|27
1653225910000|2022-05-22 13:25:10|30154|30042|30155.4|30043.4|30155.4|30043.4|30152.9|30040.9|28
1653225920000|2022-05-22 13:25:20|30155.5|30043.5|30143.2|30031.2|30155.5|30043.5|30143.1|30031.1|23
1653225930000|2022-05-22 13:25:30|30143.1|30031.1|30143.1|30031.1|30143.1|30031.1|30143.1|30031.1|1
1653225940000|2022-05-22 13:25:40|30143.4|30031.4|30143.5|30031.5|30144|30032|30143.1|30031.1|8
1653225950000|2022-05-22 13:25:50|30143.6|30031.6|30143.5|30031.5|30143.6|30031.6|30143.5|30031.5|2
1653225960000|2022-05-22 13:26:00|30143.6|30031.6|30145.5|30033.5|30149|30037|30143.6|30031.6|21
1653225970000|2022-05-22 13:26:10|30145.4|30033.4|30143|30031|30146.2|30034.2|30143|30031|15
1653225980000|2022-05-22 13:26:20|30142.9|30030.9|30142.8|30030.8|30143.1|30031.1|30140.4|30028.4|22
1653225990000|2022-05-22 13:26:30|30142|30030|30142.3|30030.3|30142.3|30030.3|30141.1|30029.1|18
1653226000000|2022-05-22 13:26:40|30141.9|30029.9|30136.5|30024.5|30142.1|30030.1|30135.4|30023.4|24
1653226010000|2022-05-22 13:26:50|30138.1|30026.1|30136.1|30024.1|30138.2|30026.2|30135.6|30023.6|14
1653226020000|2022-05-22 13:27:00|30135.9|30023.9|30131.6|30019.6|30135.9|30023.9|30119.1|30007.1|34
1653226030000|2022-05-22 13:27:10|30131.9|30019.9|30132.7|30020.7|30133|30021|30131.9|30019.9|16
1653226040000|2022-05-22 13:27:20|30131.8|30019.8|30107.6|29995.6|30131.8|30019.8|30105.8|29993.8|29
1653226050000|2022-05-22 13:27:30|30107.3|29995.3|30110.4|29998.4|30115.3|30003.3|30106.6|29994.6|24
1653226060000|2022-05-22 13:27:40|30110.3|29998.3|30111.5|29999.5|30114|30002|30109.6|29997.6|25
1653226070000|2022-05-22 13:27:50|30112.7|30000.7|30108.6|29996.6|30112.8|30000.8|30108.5|29996.5|25
1653226080000|2022-05-22 13:28:00|30109|29997|30110.5|29998.5|30110.8|29998.8|30108.8|29996.8|20
1653226090000|2022-05-22 13:28:10|30111.3|29999.3|30110.5|29998.5|30112.2|30000.2|30110.4|29998.4|28
1653226100000|2022-05-22 13:28:20|30110.3|29998.3|30107.5|29995.5|30113.3|30001.3|30107.1|29995.1|31
1653226110000|2022-05-22 13:28:30|30107.7|29995.7|30109.2|29997.2|30110|29998|30107.5|29995.5|27
1653226120000|2022-05-22 13:28:40|30109.3|29997.3|30109.8|29997.8|30109.8|29997.8|30109|29997|16
1653226130000|2022-05-22 13:28:50|30109.9|29997.9|30103.4|29991.4|30110.2|29998.2|30101.8|29989.8|19
1653226140000|2022-05-22 13:29:00|30102.5|29990.5|30105.8|29993.8|30105.9|29993.9|30101.3|29989.3|28
1653226150000|2022-05-22 13:29:10|30106.4|29994.4|30106.8|29994.8|30107.9|29995.9|30106.1|29994.1|23
1653226160000|2022-05-22 13:29:20|30106.6|29994.6|30108.9|29996.9|30109.6|29997.6|30106.6|29994.6|25
1653226170000|2022-05-22 13:29:30|30108.8|29996.8|30108|29996|30108.9|29996.9|30107.7|29995.7|21
1653226180000|2022-05-22 13:29:40|30107.9|29995.9|30107.1|29995.1|30108.1|29996.1|30107|29995|15
1653226190000|2022-05-22 13:29:50|30107.2|29995.2|30107|29995|30107.2|29995.2|30107|29995|9
1653226200000|2022-05-22 13:30:00|30105.9|29993.9|30103|29991|30105.9|29993.9|30103|29991|12
1653226210000|2022-05-22 13:30:10|30102.3|29990.3|30102.9|29990.9|30103.4|29991.4|30102.2|29990.2|11
1653226220000|2022-05-22 13:30:20|30103.4|29991.4|30104|29992|30104|29992|30103.4|29991.4|12
1653226230000|2022-05-22 13:30:30|30103.9|29991.9|30105.6|29993.6|30105.9|29993.9|30103.8|29991.8|21
1653226240000|2022-05-22 13:30:40|30105.3|29993.3|30100.9|29988.9|30105.6|29993.6|30100.3|29988.3|14
1653226250000|2022-05-22 13:30:50|30101|29989|30100.3|29988.3|30101.6|29989.6|30100.3|29988.3|4
1653226260000|2022-05-22 13:31:00|30100.2|29988.2|30090.1|29978.1|30100.2|29988.2|30090.1|29978.1|15
1653226270000|2022-05-22 13:31:10|30090.2|29978.2|30091.2|29979.2|30092.2|29980.2|30090.2|29978.2|16
1653226280000|2022-05-22 13:31:20|30091.5|29979.5|30080.7|29968.7|30091.5|29979.5|30080.2|29968.2|24
1653226290000|2022-05-22 13:31:30|30080.8|29968.8|30088.3|29976.3|30089.4|29977.4|30079.7|29967.7|33
1653226300000|2022-05-22 13:31:40|30088.1|29976.1|30087.1|29975.1|30089|29977|30085.6|29973.6|26
1653226310000|2022-05-22 13:31:50|30086.9|29974.9|30086.2|29974.2|30087.4|29975.4|30085.9|29973.9|23
1653226320000|2022-05-22 13:32:00|30085.7|29973.7|30087.9|29975.9|30088.2|29976.2|30085.7|29973.7|23
1653226330000|2022-05-22 13:32:10|30087.8|29975.8|30085.4|29973.4|30088|29976|30083.8|29971.8|25
1653226340000|2022-05-22 13:32:20|30087.3|29975.3|30071.5|29959.5|30087.3|29975.3|30071.5|29959.5|36
1653226350000|2022-05-22 13:32:30|30070.4|29958.4|30069.8|29957.8|30079.4|29967.4|30067.7|29955.7|29
1653226360000|2022-05-22 13:32:40|30069.9|29957.9|30062.2|29950.2|30069.9|29957.9|30062.2|29950.2|22
1653226370000|2022-05-22 13:32:50|30064.6|29952.6|30059.2|29947.2|30065.1|29953.1|30058.1|29946.1|27
1653226380000|2022-05-22 13:33:00|30059.5|29947.5|30059.7|29947.7|30065.7|29953.7|30059.4|29947.4|33
1653226390000|2022-05-22 13:33:10|30059.5|29947.5|30060.8|29948.8|30061.6|29949.6|30059.2|29947.2|25
1653226400000|2022-05-22 13:33:20|30061.1|29949.1|30065|29953|30066.2|29954.2|30061.1|29949.1|23
1653226410000|2022-05-22 13:33:30|30065.5|29953.5|30062.9|29950.9|30066|29954|30059.7|29947.7|26
1653226420000|2022-05-22 13:33:40|30061.9|29949.9|30064.7|29952.7|30064.7|29952.7|30061.7|29949.7|23
1653226430000|2022-05-22 13:33:50|30065.1|29953.1|30059.5|29947.5|30065.1|29953.1|30058.8|29946.8|28
1653226440000|2022-05-22 13:34:00|30059.4|29947.4|30068.7|29956.7|30068.7|29956.7|30059.1|29947.1|31
1653226450000|2022-05-22 13:34:10|30068.1|29956.1|30077.7|29965.7|30078.5|29966.5|30067.6|29955.6|20
1653226460000|2022-05-22 13:34:20|30081.7|29969.7|30071.8|29959.8|30086.6|29974.6|30071.8|29959.8|31
1653226470000|2022-05-22 13:34:30|30071.6|29959.6|30077.8|29965.8|30077.8|29965.8|30070.1|29958.1|24
1653226480000|2022-05-22 13:34:40|30077.6|29965.6|30073.3|29961.3|30084.3|29972.3|30073.3|29961.3|32
1653226490000|2022-05-22 13:34:50|30073.2|29961.2|30078|29966|30078.8|29966.8|30073|29961|35
1653226500000|2022-05-22 13:35:00|30076.6|29964.6|30069.4|29957.4|30077.4|29965.4|30069.4|29957.4|28
1653226510000|2022-05-22 13:35:10|30069.2|29957.2|30070.6|29958.6|30070.6|29958.6|30067.8|29955.8|28
1653226520000|2022-05-22 13:35:20|30070.3|29958.3|30071.7|29959.7|30071.9|29959.9|30067.6|29955.6|25
1653226530000|2022-05-22 13:35:30|30071.5|29959.5|30075.8|29963.8|30075.8|29963.8|30071.3|29959.3|23
1653226540000|2022-05-22 13:35:40|30075.7|29963.7|30076.9|29964.9|30077|29965|30074.8|29962.8|25
1653226550000|2022-05-22 13:35:50|30077.6|29965.6|30077.9|29965.9|30078.4|29966.4|30076.7|29964.7|20
1653226560000|2022-05-22 13:36:00|30077.6|29965.6|30077.2|29965.2|30077.9|29965.9|30076.6|29964.6|24
1653226570000|2022-05-22 13:36:10|30077.1|29965.1|30077.5|29965.5|30077.9|29965.9|30076.4|29964.4|25
1653226580000|2022-05-22 13:36:20|30077.4|29965.4|30073.5|29961.5|30077.6|29965.6|30073.5|29961.5|17
1653226590000|2022-05-22 13:36:30|30073.4|29961.4|30071.9|29959.9|30073.4|29961.4|30070.2|29958.2|21
1653226600000|2022-05-22 13:36:40|30072.1|29960.1|30071.8|29959.8|30072.1|29960.1|30071.8|29959.8|10
1653226610000|2022-05-22 13:36:50|30072|29960|30072|29960|30072.2|29960.2|30071.9|29959.9|12
1653226620000|2022-05-22 13:37:00|30071.1|29959.1|30070.9|29958.9|30071.4|29959.4|30070.9|29958.9|14
1653226630000|2022-05-22 13:37:10|30071.2|29959.2|30071.2|29959.2|30072.3|29960.3|30071.2|29959.2|18
1653226640000|2022-05-22 13:37:20|30071.1|29959.1|30071|29959|30071.2|29959.2|30070.7|29958.7|16
1653226650000|2022-05-22 13:37:30|30071.2|29959.2|30071|29959|30071.2|29959.2|30070.9|29958.9|15
1653226660000|2022-05-22 13:37:40|30071.1|29959.1|30073.8|29961.8|30074.8|29962.8|30070.9|29958.9|21
1653226670000|2022-05-22 13:37:50|30074.2|29962.2|30075.7|29963.7|30076.2|29964.2|30074|29962|19
1653226680000|2022-05-22 13:38:00|30075.8|29963.8|30075.8|29963.8|30075.9|29963.9|30075.3|29963.3|17
1653226690000|2022-05-22 13:38:10|30075.9|29963.9|30073.6|29961.6|30077.7|29965.7|30073.6|29961.6|16
1653226700000|2022-05-22 13:38:20|30073.5|29961.5|30071.9|29959.9|30073.5|29961.5|30071.8|29959.8|10
1653226710000|2022-05-22 13:38:30|30071.8|29959.8|30059.3|29947.3|30071.9|29959.9|30057.8|29945.8|30
1653226720000|2022-05-22 13:38:40|30059.1|29947.1|30058.7|29946.7|30059.1|29947.1|30058.2|29946.2|14
1653226730000|2022-05-22 13:38:50|30058.8|29946.8|30058.7|29946.7|30058.8|29946.8|30058.2|29946.2|12
1653226740000|2022-05-22 13:39:00|30058.6|29946.6|30060.1|29948.1|30060.2|29948.2|30057.7|29945.7|24
1653226750000|2022-05-22 13:39:10|30059.9|29947.9|30058.1|29946.1|30060.5|29948.5|30057.3|29945.3|22
1653226760000|2022-05-22 13:39:20|30058.2|29946.2|30058.2|29946.2|30058.4|29946.4|30057.2|29945.2|16
1653226770000|2022-05-22 13:39:30|30058.3|29946.3|30058.3|29946.3|30058.4|29946.4|30058.1|29946.1|16
1653226780000|2022-05-22 13:39:40|30058.5|29946.5|30058.5|29946.5|30058.7|29946.7|30058.2|29946.2|15
1653226790000|2022-05-22 13:39:50|30058.6|29946.6|30060.4|29948.4|30060.5|29948.5|30058.6|29946.6|21
1653226800000|2022-05-22 13:40:00|30060.1|29948.1|30068.8|29956.8|30070.7|29958.7|30059.7|29947.7|25
1653226810000|2022-05-22 13:40:10|30067.6|29955.6|30067.6|29955.6|30068.1|29956.1|30066.9|29954.9|22
1653226820000|2022-05-22 13:40:20|30067.3|29955.3|30067.6|29955.6|30067.6|29955.6|30067.1|29955.1|13
1653226830000|2022-05-22 13:40:30|30068.8|29956.8|30071|29959|30071.4|29959.4|30068.3|29956.3|14
1653226840000|2022-05-22 13:40:40|30071.5|29959.5|30060.7|29948.7|30071.5|29959.5|30060.3|29948.3|26
1653226850000|2022-05-22 13:40:50|30060.6|29948.6|30057.7|29945.7|30060.7|29948.7|30057.7|29945.7|21
1653226860000|2022-05-22 13:41:00|30057.5|29945.5|30055.2|29943.2|30058.2|29946.2|30055.1|29943.1|17
1653226870000|2022-05-22 13:41:10|30055|29943|30055.9|29943.9|30056.5|29944.5|30054.4|29942.4|22
1653226880000|2022-05-22 13:41:20|30055.6|29943.6|30057.6|29945.6|30057.9|29945.9|30055.5|29943.5|11
1653226890000|2022-05-22 13:41:30|30057.5|29945.5|30053.6|29941.6|30058|29946|30053.6|29941.6|27
1653226900000|2022-05-22 13:41:40|30053.3|29941.3|30053.5|29941.5|30053.7|29941.7|30052.8|29940.8|11
1653226910000|2022-05-22 13:41:50|30053.2|29941.2|30051.8|29939.8|30053.2|29941.2|30050.9|29938.9|9
1653226920000|2022-05-22 13:42:00|30052.2|29940.2|30052.2|29940.2|30052.6|29940.6|30050.6|29938.6|17
1653226930000|2022-05-22 13:42:10|30051.9|29939.9|30053|29941|30053.9|29941.9|30051.3|29939.3|16
1653226940000|2022-05-22 13:42:20|30053.1|29941.1|30055.6|29943.6|30055.7|29943.7|30053.1|29941.1|14
1653226950000|2022-05-22 13:42:30|30056.5|29944.5|30053.9|29941.9|30056.5|29944.5|30053.8|29941.8|13
1653226960000|2022-05-22 13:42:40|30053.5|29941.5|30055.2|29943.2|30057|29945|30052.9|29940.9|24
1653226970000|2022-05-22 13:42:50|30055|29943|30083.5|29971.5|30086.8|29974.8|30055|29943|23
1653226980000|2022-05-22 13:43:00|30082|29970|30076.9|29964.9|30082|29970|30072.1|29960.1|38
1653226990000|2022-05-22 13:43:10|30077|29965|30095.4|29983.4|30095.4|29983.4|30076.5|29964.5|39
1653227000000|2022-05-22 13:43:20|30100.9|29988.9|30094.5|29982.5|30110.2|29998.2|30094.5|29982.5|37
1653227010000|2022-05-22 13:43:30|30094.2|29982.2|30089.8|29977.8|30094.2|29982.2|30089.8|29977.8|27
1653227020000|2022-05-22 13:43:40|30090.1|29978.1|30087.3|29975.3|30090.1|29978.1|30087.1|29975.1|22
1653227030000|2022-05-22 13:43:50|30087.2|29975.2|30084|29972|30087.6|29975.6|30083.9|29971.9|18
1653227040000|2022-05-22 13:44:00|30080.6|29968.6|30084.7|29972.7|30084.8|29972.8|30079.8|29967.8|18
1653227050000|2022-05-22 13:44:10|30084.4|29972.4|30084.6|29972.6|30085|29973|30084.2|29972.2|8
1653227060000|2022-05-22 13:44:20|30085.2|29973.2|30087.5|29975.5|30089.1|29977.1|30085.2|29973.2|22
1653227070000|2022-05-22 13:44:30|30087.3|29975.3|30080.6|29968.6|30087.6|29975.6|30080.3|29968.3|22
1653227080000|2022-05-22 13:44:40|30080.7|29968.7|30082.4|29970.4|30082.4|29970.4|30079.5|29967.5|17
1653227090000|2022-05-22 13:44:50|30083.3|29971.3|30079.6|29967.6|30083.3|29971.3|30079.6|29967.6|23
1653227100000|2022-05-22 13:45:00|30079.8|29967.8|30084.9|29972.9|30084.9|29972.9|30075.6|29963.6|28
1653227110000|2022-05-22 13:45:10|30084.6|29972.6|30081.3|29969.3|30084.6|29972.6|30080.8|29968.8|24
1653227120000|2022-05-22 13:45:20|30081.1|29969.1|30082.1|29970.1|30083.3|29971.3|30081.1|29969.1|24
1653227130000|2022-05-22 13:45:30|30082.2|29970.2|30082.2|29970.2|30082.5|29970.5|30081.7|29969.7|19
1653227140000|2022-05-22 13:45:40|30081.8|29969.8|30081.9|29969.9|30082.3|29970.3|30081.6|29969.6|17
1653227150000|2022-05-22 13:45:50|30082|29970|30078|29966|30082.3|29970.3|30078|29966|10
1653227160000|2022-05-22 13:46:00|30077.8|29965.8|30077.7|29965.7|30077.8|29965.8|30077.7|29965.7|2
1653227170000|2022-05-22 13:46:10|30073.8|29961.8|30067.3|29955.3|30073.8|29961.8|30066.4|29954.4|17
1653227180000|2022-05-22 13:46:20|30067.9|29955.9|30072.2|29960.2|30073|29961|30066.3|29954.3|27
1653227190000|2022-05-22 13:46:30|30071.9|29959.9|30067.9|29955.9|30072.6|29960.6|30067.7|29955.7|22
1653227200000|2022-05-22 13:46:40|30068.1|29956.1|30065.1|29953.1|30068.1|29956.1|30065.1|29953.1|24
1653227210000|2022-05-22 13:46:50|30065.2|29953.2|30064|29952|30065.3|29953.3|30064|29952|18
1653227220000|2022-05-22 13:47:00|30064.1|29952.1|30067.8|29955.8|30068.3|29956.3|30063.5|29951.5|27
1653227230000|2022-05-22 13:47:10|30068.3|29956.3|30067.4|29955.4|30070.7|29958.7|30067.4|29955.4|28
1653227240000|2022-05-22 13:47:20|30067.8|29955.8|30068.6|29956.6|30069.2|29957.2|30067.6|29955.6|25
1653227250000|2022-05-22 13:47:30|30069.5|29957.5|30067.8|29955.8|30069.5|29957.5|30063.2|29951.2|34
1653227260000|2022-05-22 13:47:40|30067.5|29955.5|30064.5|29952.5|30067.9|29955.9|30064.4|29952.4|25
1653227270000|2022-05-22 13:47:50|30064.8|29952.8|30068.5|29956.5|30068.9|29956.9|30064.6|29952.6|27
1653227280000|2022-05-22 13:48:00|30068.4|29956.4|30069|29957|30070|29958|30067.9|29955.9|21
1653227290000|2022-05-22 13:48:10|30069.3|29957.3|30069.5|29957.5|30069.5|29957.5|30068.3|29956.3|20
1653227300000|2022-05-22 13:48:20|30069.2|29957.2|30069.2|29957.2|30069.4|29957.4|30068.4|29956.4|19
1653227310000|2022-05-22 13:48:30|30069.3|29957.3|30069.4|29957.4|30069.4|29957.4|30068.5|29956.5|19
1653227320000|2022-05-22 13:48:40|30069.1|29957.1|30073.5|29961.5|30073.7|29961.7|30068.7|29956.7|26
1653227330000|2022-05-22 13:48:50|30073.2|29961.2|30072.8|29960.8|30073.6|29961.6|30072|29960|26
1653227340000|2022-05-22 13:49:00|30072.5|29960.5|30071.5|29959.5|30072.6|29960.6|30070.6|29958.6|25
1653227350000|2022-05-22 13:49:10|30071.4|29959.4|30072.5|29960.5|30072.7|29960.7|30071.4|29959.4|20
1653227360000|2022-05-22 13:49:20|30072.6|29960.6|30074.4|29962.4|30075|29963|30071.7|29959.7|19
1653227370000|2022-05-22 13:49:30|30074.3|29962.3|30069.2|29957.2|30074.7|29962.7|30068.7|29956.7|23
1653227380000|2022-05-22 13:49:40|30069.3|29957.3|30069|29957|30069.7|29957.7|30069|29957|14
1653227390000|2022-05-22 13:49:50|30069.3|29957.3|30071.6|29959.6|30072|29960|30069.3|29957.3|22
1653227400000|2022-05-22 13:50:00|30071.3|29959.3|30069.2|29957.2|30072.7|29960.7|30069.1|29957.1|22
1653227410000|2022-05-22 13:50:10|30069.5|29957.5|30063.1|29951.1|30069.8|29957.8|30061.6|29949.6|16
1653227420000|2022-05-22 13:50:20|30062.5|29950.5|30059.2|29947.2|30063.4|29951.4|30059.2|29947.2|15
1653227430000|2022-05-22 13:50:30|30058.8|29946.8|30055.4|29943.4|30059.1|29947.1|30055.1|29943.1|24
1653227440000|2022-05-22 13:50:40|30056.9|29944.9|30055.7|29943.7|30056.9|29944.9|30055.4|29943.4|19
1653227450000|2022-05-22 13:50:50|30055.4|29943.4|30051|29939|30055.4|29943.4|30050.9|29938.9|13
1653227460000|2022-05-22 13:51:00|30050.1|29938.1|30045.2|29933.2|30050.5|29938.5|30043.9|29931.9|30
1653227470000|2022-05-22 13:51:10|30045.6|29933.6|30044.6|29932.6|30045.7|29933.7|30044.6|29932.6|21
1653227480000|2022-05-22 13:51:20|30044|29932|30043.1|29931.1|30044|29932|30042.9|29930.9|15
1653227490000|2022-05-22 13:51:30|30043|29931|30027.8|29915.8|30043.6|29931.6|30027.8|29915.8|27
1653227500000|2022-05-22 13:51:40|30027.7|29915.7|30022.6|29910.6|30028.6|29916.6|30021.2|29909.2|26
1653227510000|2022-05-22 13:51:50|30022.9|29910.9|30003.2|29891.2|30022.9|29910.9|30003.2|29891.2|35
1653227520000|2022-05-22 13:52:00|30002.9|29890.9|29992.6|29880.6|30003|29891|29992|29880|36
1653227530000|2022-05-22 13:52:10|29992.3|29880.3|29994.8|29882.8|29998|29886|29992.3|29880.3|31
1653227540000|2022-05-22 13:52:20|29994.6|29882.6|29999.3|29887.3|30000.6|29888.6|29994.6|29882.6|33
1653227550000|2022-05-22 13:52:30|29999.7|29887.7|30004.5|29892.5|30004.6|29892.6|29999.7|29887.7|34
1653227560000|2022-05-22 13:52:40|30004.6|29892.6|30005|29893|30005.6|29893.6|30004.4|29892.4|29
1653227570000|2022-05-22 13:52:50|30005.1|29893.1|30011.6|29899.6|30011.6|29899.6|30005.1|29893.1|26
1653227580000|2022-05-22 13:53:00|30012.1|29900.1|30026.2|29914.2|30026.2|29914.2|30011.8|29899.8|31
1653227590000|2022-05-22 13:53:10|30025.7|29913.7|30049.1|29937.1|30049.1|29937.1|30025.1|29913.1|32
1653227600000|2022-05-22 13:53:20|30049.6|29937.6|30041.2|29929.2|30050.2|29938.2|30038.7|29926.7|30
1653227610000|2022-05-22 13:53:30|30041.5|29929.5|30039|29927|30041.5|29929.5|30038.2|29926.2|22
1653227620000|2022-05-22 13:53:40|30039.4|29927.4|30036.7|29924.7|30039.6|29927.6|30034.8|29922.8|31
1653227630000|2022-05-22 13:53:50|30035.9|29923.9|30044|29932|30044.3|29932.3|30035.5|29923.5|30
1653227640000|2022-05-22 13:54:00|30044.3|29932.3|30045.7|29933.7|30045.8|29933.8|30043.5|29931.5|28
1653227650000|2022-05-22 13:54:10|30045.6|29933.6|30038.9|29926.9|30045.6|29933.6|30038.9|29926.9|18
1653227660000|2022-05-22 13:54:20|30039|29927|30029.9|29917.9|30039|29927|30029.8|29917.8|14
1653227670000|2022-05-22 13:54:30|30029.8|29917.8|30021.1|29909.1|30029.8|29917.8|30020.7|29908.7|27
1653227680000|2022-05-22 13:54:40|30021|29909|30019.5|29907.5|30021.1|29909.1|30019.3|29907.3|20
1653227690000|2022-05-22 13:54:50|30019.3|29907.3|30022.5|29910.5|30023.4|29911.4|30019.3|29907.3|18
1653227700000|2022-05-22 13:55:00|30022.6|29910.6|30024.3|29912.3|30025.1|29913.1|30022.6|29910.6|19
1653227710000|2022-05-22 13:55:10|30023.8|29911.8|30022.1|29910.1|30023.8|29911.8|30021.1|29909.1|19
1653227720000|2022-05-22 13:55:20|30021.8|29909.8|30022|29910|30022.1|29910.1|30021.7|29909.7|12
1653227730000|2022-05-22 13:55:30|30022.1|29910.1|30020.7|29908.7|30022.1|29910.1|30020.3|29908.3|17
1653227740000|2022-05-22 13:55:40|30020.6|29908.6|30021.6|29909.6|30021.9|29909.9|30020.6|29908.6|8
1653227750000|2022-05-22 13:55:50|30021.9|29909.9|30021.4|29909.4|30021.9|29909.9|30021.4|29909.4|16
1653227760000|2022-05-22 13:56:00|30021.5|29909.5|30026|29914|30027.1|29915.1|30021|29909|19
1653227770000|2022-05-22 13:56:10|30027.2|29915.2|30035.4|29923.4|30037.1|29925.1|30027.2|29915.2|31
1653227780000|2022-05-22 13:56:20|30035.3|29923.3|30045.6|29933.6|30045.8|29933.8|30035.3|29923.3|31
1653227790000|2022-05-22 13:56:30|30045.4|29933.4|30043|29931|30045.4|29933.4|30041.9|29929.9|31
1653227800000|2022-05-22 13:56:40|30043.1|29931.1|30044.1|29932.1|30044.1|29932.1|30042.2|29930.2|16
1653227810000|2022-05-22 13:56:50|30043.7|29931.7|30033.9|29921.9|30043.9|29931.9|30033.7|29921.7|27
1653227820000|2022-05-22 13:57:00|30033.8|29921.8|30039.7|29927.7|30040.2|29928.2|30033.8|29921.8|19
1653227830000|2022-05-22 13:57:10|30039.6|29927.6|30050.8|29938.8|30050.8|29938.8|30039.6|29927.6|29
1653227840000|2022-05-22 13:57:20|30051.1|29939.1|30058.5|29946.5|30061.7|29949.7|30050.7|29938.7|30
1653227850000|2022-05-22 13:57:30|30058.9|29946.9|30050.5|29938.5|30059.7|29947.7|30050.5|29938.5|29
1653227860000|2022-05-22 13:57:40|30049.4|29937.4|30051.6|29939.6|30051.6|29939.6|30047.6|29935.6|28
1653227870000|2022-05-22 13:57:50|30051.8|29939.8|30050.2|29938.2|30051.9|29939.9|30049.2|29937.2|30
1653227880000|2022-05-22 13:58:00|30049.8|29937.8|30049.7|29937.7|30050.2|29938.2|30049.5|29937.5|21
1653227890000|2022-05-22 13:58:10|30050.2|29938.2|30049.9|29937.9|30050.2|29938.2|30049.4|29937.4|18
1653227900000|2022-05-22 13:58:20|30050.1|29938.1|30052.2|29940.2|30052.6|29940.6|30049.7|29937.7|25
1653227910000|2022-05-22 13:58:30|30052.1|29940.1|30051.2|29939.2|30052.1|29940.1|30051|29939|13
1653227920000|2022-05-22 13:58:40|30051.3|29939.3|30051.4|29939.4|30052.5|29940.5|30051.2|29939.2|29
1653227930000|2022-05-22 13:58:50|30051.3|29939.3|30048.1|29936.1|30051.5|29939.5|30046.9|29934.9|22
1653227940000|2022-05-22 13:59:00|30048.5|29936.5|30057.5|29945.5|30057.7|29945.7|30048|29936|32
1653227950000|2022-05-22 13:59:10|30058.3|29946.3|30067.3|29955.3|30067.3|29955.3|30057.5|29945.5|21
1653227960000|2022-05-22 13:59:20|30067.7|29955.7|30079.3|29967.3|30080.4|29968.4|30066.9|29954.9|31
1653227970000|2022-05-22 13:59:30|30077.7|29965.7|30081.8|29969.8|30082.4|29970.4|30071.4|29959.4|36
1653227980000|2022-05-22 13:59:40|30082.5|29970.5|30083.2|29971.2|30084.8|29972.8|30082.1|29970.1|29
1653227990000|2022-05-22 13:59:50|30083.1|29971.1|30091.4|29979.4|30093.1|29981.1|30083.1|29971.1|31
1653228000000|2022-05-22 14:00:00|30091|29979|30086.6|29974.6|30091.5|29979.5|30085.5|29973.5|28
1653228010000|2022-05-22 14:00:10|30086.5|29974.5|30087|29975|30087|29975|30083.9|29971.9|22
1653228020000|2022-05-22 14:00:20|30086.8|29974.8|30087|29975|30087.5|29975.5|30086.5|29974.5|7
1653228030000|2022-05-22 14:00:30|30086.9|29974.9|30087.3|29975.3|30087.3|29975.3|30086.7|29974.7|14
1653228040000|2022-05-22 14:00:40|30086.9|29974.9|30087.6|29975.6|30087.9|29975.9|30086.5|29974.5|18
1653228050000|2022-05-22 14:00:50|30087.3|29975.3|30087.3|29975.3|30087.6|29975.6|30087.3|29975.3|6
1653228060000|2022-05-22 14:01:00|30087.6|29975.6|30089.1|29977.1|30089.1|29977.1|30087.1|29975.1|23
1653228070000|2022-05-22 14:01:10|30089|29977|30093.6|29981.6|30093.7|29981.7|30088|29976|29
1653228080000|2022-05-22 14:01:20|30093.3|29981.3|30097.7|29985.7|30098.8|29986.8|30093.2|29981.2|26
1653228090000|2022-05-22 14:01:30|30098.4|29986.4|30118.4|30006.4|30118.5|30006.5|30098.1|29986.1|26
1653228100000|2022-05-22 14:01:40|30118.5|30006.5|30124.8|30012.8|30125.8|30013.8|30113.2|30001.2|36
1653228110000|2022-05-22 14:01:50|30125|30013|30137|30025|30137.4|30025.4|30123.9|30011.9|33
1653228120000|2022-05-22 14:02:00|30137.1|30025.1|30132|30020|30138.9|30026.9|30131.4|30019.4|33
1653228130000|2022-05-22 14:02:10|30131.2|30019.2|30129.6|30017.6|30131.2|30019.2|30127.9|30015.9|27
1653228140000|2022-05-22 14:02:20|30129.7|30017.7|30129.2|30017.2|30130.3|30018.3|30129.2|30017.2|18
1653228150000|2022-05-22 14:02:30|30129.8|30017.8|30131.5|30019.5|30133|30021|30129.8|30017.8|24
1653228160000|2022-05-22 14:02:40|30131.6|30019.6|30150.5|30038.5|30151.5|30039.5|30131.3|30019.3|38
1653228170000|2022-05-22 14:02:50|30150.2|30038.2|30153.4|30041.4|30153.4|30041.4|30150.1|30038.1|22
1653228180000|2022-05-22 14:03:00|30153|30041|30155.6|30043.6|30156.1|30044.1|30153|30041|9
1653228190000|2022-05-22 14:03:10|30155.8|30043.8|30155.9|30043.9|30156.3|30044.3|30153.8|30041.8|26
1653228200000|2022-05-22 14:03:20|30156|30044|30157.8|30045.8|30157.8|30045.8|30155.8|30043.8|16
1653228210000|2022-05-22 14:03:30|30157.7|30045.7|30156|30044|30157.8|30045.8|30150.6|30038.6|23
1653228220000|2022-05-22 14:03:40|30155.4|30043.4|30156.4|30044.4|30156.7|30044.7|30155.4|30043.4|16
1653228230000|2022-05-22 14:03:50|30156.2|30044.2|30151.7|30039.7|30156.4|30044.4|30151.7|30039.7|23
1653228240000|2022-05-22 14:04:00|30151.6|30039.6|30150.8|30038.8|30153.6|30041.6|30150.7|30038.7|19
1653228250000|2022-05-22 14:04:10|30152.5|30040.5|30155|30043|30155.1|30043.1|30152.5|30040.5|22
1653228260000|2022-05-22 14:04:20|30155.3|30043.3|30155.4|30043.4|30155.7|30043.7|30155|30043|14
1653228270000|2022-05-22 14:04:30|30155.7|30043.7|30155.2|30043.2|30155.7|30043.7|30155.2|30043.2|11
1653228280000|2022-05-22 14:04:40|30155.4|30043.4|30155.5|30043.5|30156.2|30044.2|30155|30043|13
1653228290000|2022-05-22 14:04:50|30156.1|30044.1|30155.5|30043.5|30156.1|30044.1|30148.2|30036.2|27
1653228300000|2022-05-22 14:05:00|30155.4|30043.4|30150.6|30038.6|30155.4|30043.4|30147.6|30035.6|27
1653228310000|2022-05-22 14:05:10|30150|30038|30145.3|30033.3|30150.4|30038.4|30144.4|30032.4|28
1653228320000|2022-05-22 14:05:20|30145.7|30033.7|30149.1|30037.1|30149.2|30037.2|30144.3|30032.3|21
1653228330000|2022-05-22 14:05:30|30149.4|30037.4|30145.4|30033.4|30149.4|30037.4|30144.9|30032.9|24
1653228340000|2022-05-22 14:05:40|30145|30033|30145.6|30033.6|30146.1|30034.1|30145|30033|15
1653228350000|2022-05-22 14:05:50|30145.5|30033.5|30144.3|30032.3|30145.9|30033.9|30144.3|30032.3|19
1653228360000|2022-05-22 14:06:00|30144.5|30032.5|30144.6|30032.6|30145.2|30033.2|30144.3|30032.3|13
1653228370000|2022-05-22 14:06:10|30144.7|30032.7|30145|30033|30145|30033|30144.5|30032.5|9
1653228380000|2022-05-22 14:06:20|30145.1|30033.1|30147.1|30035.1|30148|30036|30145.1|30033.1|25
1653228390000|2022-05-22 14:06:30|30146.8|30034.8|30144.7|30032.7|30147.1|30035.1|30143.1|30031.1|9
1653228400000|2022-05-22 14:06:40|30144.5|30032.5|30144|30032|30144.6|30032.6|30143.4|30031.4|26
1653228410000|2022-05-22 14:06:50|30143.7|30031.7|30124.6|30012.6|30144.2|30032.2|30124.6|30012.6|26
1653228420000|2022-05-22 14:07:00|30125.6|30013.6|30132.3|30020.3|30133.7|30021.7|30125.6|30013.6|24
1653228430000|2022-05-22 14:07:10|30132.8|30020.8|30130.4|30018.4|30132.8|30020.8|30130.3|30018.3|19
1653228440000|2022-05-22 14:07:20|30130.3|30018.3|30128.1|30016.1|30131|30019|30126.9|30014.9|25
1653228450000|2022-05-22 14:07:30|30127.5|30015.5|30125.5|30013.5|30128.2|30016.2|30125.5|30013.5|16
1653228460000|2022-05-22 14:07:40|30125.3|30013.3|30125.4|30013.4|30125.5|30013.5|30125.2|30013.2|5
1653228470000|2022-05-22 14:07:50|30125.3|30013.3|30124.4|30012.4|30125.7|30013.7|30123.7|30011.7|10
1653228480000|2022-05-22 14:08:00|30124.3|30012.3|30124.4|30012.4|30125.9|30013.9|30124.3|30012.3|14
1653228490000|2022-05-22 14:08:10|30125|30013|30122.6|30010.6|30125.4|30013.4|30122.3|30010.3|16
1653228500000|2022-05-22 14:08:20|30123.2|30011.2|30123.9|30011.9|30124.5|30012.5|30122.1|30010.1|17
1653228510000|2022-05-22 14:08:30|30124.1|30012.1|30130.6|30018.6|30130.6|30018.6|30124.1|30012.1|12
1653228520000|2022-05-22 14:08:40|30130.3|30018.3|30132.4|30020.4|30132.4|30020.4|30129.7|30017.7|10
1653228530000|2022-05-22 14:08:50|30132.5|30020.5|30132.9|30020.9|30133.4|30021.4|30132.5|30020.5|13
1653228540000|2022-05-22 14:09:00|30133|30021|30113.3|30001.3|30134.2|30022.2|30113.3|30001.3|22
1653228550000|2022-05-22 14:09:10|30112.6|30000.6|30091.5|29979.5|30114.9|30002.9|30083.2|29971.2|29
1653228560000|2022-05-22 14:09:20|30090.6|29978.6|30091.2|29979.2|30093.4|29981.4|30090.5|29978.5|22
1653228570000|2022-05-22 14:09:30|30091|29979|30051|29939|30091|29979|30051|29939|15
1653228580000|2022-05-22 14:09:40|30050.8|29938.8|30022.3|29910.3|30064.4|29952.4|30022.3|29910.3|40
1653228590000|2022-05-22 14:09:50|30021.2|29909.2|30002.2|29890.2|30024.5|29912.5|29998.8|29886.8|35
1653228600000|2022-05-22 14:10:00|30004.3|29892.3|29969.1|29857.1|30004.3|29892.3|29969.1|29857.1|36
1653228610000|2022-05-22 14:10:10|29968.6|29856.6|29993.8|29881.8|29993.8|29881.8|29962|29850|38
1653228620000|2022-05-22 14:10:20|29992.7|29880.7|30024|29912|30024|29912|29991.3|29879.3|38
1653228630000|2022-05-22 14:10:30|30024.5|29912.5|30041.8|29929.8|30054.6|29942.6|30024.3|29912.3|39
1653228640000|2022-05-22 14:10:40|30035.6|29923.6|30037.8|29925.8|30037.8|29925.8|30027.7|29915.7|30
1653228650000|2022-05-22 14:10:50|30036.9|29924.9|30029.1|29917.1|30037.4|29925.4|30024.1|29912.1|31
1653228660000|2022-05-22 14:11:00|30029.7|29917.7|30035.1|29923.1|30036.1|29924.1|30029.6|29917.6|37
1653228670000|2022-05-22 14:11:10|30034.8|29922.8|30014.1|29902.1|30034.9|29922.9|30014.1|29902.1|30
1653228680000|2022-05-22 14:11:20|30012.3|29900.3|30006.9|29894.9|30012.3|29900.3|30006.8|29894.8|17
1653228690000|2022-05-22 14:11:30|30006.8|29894.8|29994.1|29882.1|30006.8|29894.8|29987.9|29875.9|33
1653228700000|2022-05-22 14:11:40|29994.3|29882.3|29999.4|29887.4|30000.7|29888.7|29994|29882|29
1653228710000|2022-05-22 14:11:50|30000.9|29888.9|30001.4|29889.4|30005|29893|30000.8|29888.8|31
1653228720000|2022-05-22 14:12:00|30001.9|29889.9|30008|29896|30008|29896|30001.6|29889.6|33
1653228730000|2022-05-22 14:12:10|30008.1|29896.1|30028.6|29916.6|30028.6|29916.6|30007.7|29895.7|31
1653228740000|2022-05-22 14:12:20|30028.4|29916.4|30017.9|29905.9|30030|29918|30017|29905|29
1653228750000|2022-05-22 14:12:30|30018.5|29906.5|30016|29904|30018.6|29906.6|30015.3|29903.3|31
1653228760000|2022-05-22 14:12:40|30016.2|29904.2|30013.1|29901.1|30016.4|29904.4|30013.1|29901.1|18
1653228770000|2022-05-22 14:12:50|30013.3|29901.3|30011|29899|30013.3|29901.3|30008.2|29896.2|26
1653228780000|2022-05-22 14:13:00|30011.1|29899.1|30015.3|29903.3|30016.3|29904.3|30011|29899|27
1653228790000|2022-05-22 14:13:10|30015.2|29903.2|30017.9|29905.9|30018.7|29906.7|30015|29903|27
1653228800000|2022-05-22 14:13:20|30016.4|29904.4|30014.9|29902.9|30018.4|29906.4|30014.9|29902.9|28
1653228810000|2022-05-22 14:13:30|30014.1|29902.1|30017.6|29905.6|30018.3|29906.3|30014.1|29902.1|29
1653228820000|2022-05-22 14:13:40|30018.3|29906.3|30019.9|29907.9|30021.6|29909.6|30018.3|29906.3|32
1653228830000|2022-05-22 14:13:50|30019|29907|30019.2|29907.2|30019.2|29907.2|30017.6|29905.6|25
1653228840000|2022-05-22 14:14:00|30019|29907|30020.4|29908.4|30020.4|29908.4|30017.7|29905.7|28
1653228850000|2022-05-22 14:14:10|30020.1|29908.1|30019.9|29907.9|30021|29909|30019.1|29907.1|20
1653228860000|2022-05-22 14:14:20|30019.6|29907.6|30024.8|29912.8|30025.3|29913.3|30019.6|29907.6|33
1653228870000|2022-05-22 14:14:30|30024.6|29912.6|30024.5|29912.5|30025.3|29913.3|30024.2|29912.2|24
1653228880000|2022-05-22 14:14:40|30025|29913|30024|29912|30025|29913|30024|29912|27
1653228890000|2022-05-22 14:14:50|30023.7|29911.7|30026.2|29914.2|30026.2|29914.2|30022.5|29910.5|32
1653228900000|2022-05-22 14:15:00|30025.6|29913.6|30020.1|29908.1|30025.6|29913.6|30019.1|29907.1|25
1653228910000|2022-05-22 14:15:10|30020|29908|30020.3|29908.3|30020.3|29908.3|30019.8|29907.8|16
1653228920000|2022-05-22 14:15:20|30020|29908|30018.6|29906.6|30020|29908|30018.3|29906.3|19
1653228930000|2022-05-22 14:15:30|30017.4|29905.4|30016.7|29904.7|30017.4|29905.4|30016.7|29904.7|4
1653228940000|2022-05-22 14:15:40|30016.4|29904.4|30016.5|29904.5|30016.5|29904.5|30016.3|29904.3|4
1653228950000|2022-05-22 14:15:50|30016.7|29904.7|30016.5|29904.5|30016.7|29904.7|30016.2|29904.2|5
1653228970000|2022-05-22 14:16:10|30016.6|29904.6|30016.7|29904.7|30018|29906|30016|29904|15
1653228980000|2022-05-22 14:16:20|30016.6|29904.6|30017.5|29905.5|30017.5|29905.5|30016|29904|22
1653228990000|2022-05-22 14:16:30|30016.8|29904.8|30019|29907|30019.7|29907.7|30016.8|29904.8|28
1653229000000|2022-05-22 14:16:40|30019.4|29907.4|30017|29905|30019.6|29907.6|30016.7|29904.7|26
1653229010000|2022-05-22 14:16:50|30017.3|29905.3|30016.8|29904.8|30017.3|29905.3|30016.4|29904.4|19
1653229020000|2022-05-22 14:17:00|30016.9|29904.9|30016.5|29904.5|30017.3|29905.3|30016.5|29904.5|25
1653229030000|2022-05-22 14:17:10|30016.9|29904.9|30022.8|29910.8|30025.7|29913.7|30016|29904|29
1653229040000|2022-05-22 14:17:20|30022.5|29910.5|30024|29912|30024.1|29912.1|30022.4|29910.4|27
1653229050000|2022-05-22 14:17:30|30024.1|29912.1|30018.6|29906.6|30024.8|29912.8|30018.6|29906.6|29
1653229060000|2022-05-22 14:17:40|30016.9|29904.9|30016.7|29904.7|30016.9|29904.9|30013.7|29901.7|22
1653229070000|2022-05-22 14:17:50|30016.3|29904.3|30016.1|29904.1|30018.5|29906.5|30014.1|29902.1|24
1653229080000|2022-05-22 14:18:00|30016|29904|30012.5|29900.5|30016|29904|30011.9|29899.9|27
1653229090000|2022-05-22 14:18:10|30012.4|29900.4|30007|29895|30012.7|29900.7|30007|29895|31
1653229100000|2022-05-22 14:18:20|30007.8|29895.8|30007.9|29895.9|30010.9|29898.9|30005.1|29893.1|30
1653229110000|2022-05-22 14:18:30|30007.7|29895.7|30006|29894|30009.2|29897.2|30005.8|29893.8|25
1653229120000|2022-05-22 14:18:40|30006.4|29894.4|30007.8|29895.8|30012.8|29900.8|30005.5|29893.5|22
1653229130000|2022-05-22 14:18:50|30007.2|29895.2|30000.5|29888.5|30007.8|29895.8|29999.7|29887.7|28
1653229140000|2022-05-22 14:19:00|30001.1|29889.1|30002.9|29890.9|30003.3|29891.3|30000.4|29888.4|19
1653229150000|2022-05-22 14:19:10|30002.6|29890.6|30001.2|29889.2|30003|29891|30000.3|29888.3|22
1653229160000|2022-05-22 14:19:20|30001.9|29889.9|30003.7|29891.7|30004.2|29892.2|30001.5|29889.5|26
1653229170000|2022-05-22 14:19:30|30004.1|29892.1|30008.7|29896.7|30016.7|29904.7|30003.9|29891.9|29
1653229180000|2022-05-22 14:19:40|30009.4|29897.4|29998.7|29886.7|30009.4|29897.4|29998.3|29886.3|29
1653229190000|2022-05-22 14:19:50|29998.6|29886.6|29996.4|29884.4|30000|29888|29996.3|29884.3|25
1653229200000|2022-05-22 14:20:00|29995.8|29883.8|30005.3|29893.3|30005.7|29893.7|29995.8|29883.8|33
1653229210000|2022-05-22 14:20:10|30005.1|29893.1|30009.9|29897.9|30009.9|29897.9|30005.1|29893.1|31
1653229220000|2022-05-22 14:20:20|30009.7|29897.7|30009.8|29897.8|30014.3|29902.3|30009.4|29897.4|33
1653229230000|2022-05-22 14:20:30|30009.7|29897.7|30014.6|29902.6|30014.8|29902.8|30009.2|29897.2|31
1653229240000|2022-05-22 14:20:40|30014.5|29902.5|30012.9|29900.9|30014.5|29902.5|30012.8|29900.8|15
1653229250000|2022-05-22 14:20:50|30013.2|29901.2|30013.7|29901.7|30013.8|29901.8|30013.2|29901.2|6
1653229260000|2022-05-22 14:21:00|30013.6|29901.6|30013.8|29901.8|30013.8|29901.8|30013.5|29901.5|5
1653229270000|2022-05-22 14:21:10|30013.7|29901.7|30012.5|29900.5|30013.9|29901.9|30012.5|29900.5|14
1653229280000|2022-05-22 14:21:20|30011.7|29899.7|30009.4|29897.4|30011.7|29899.7|30008.6|29896.6|21
1653229290000|2022-05-22 14:21:30|30009.3|29897.3|30010.5|29898.5|30010.7|29898.7|30009.3|29897.3|16
1653229300000|2022-05-22 14:21:40|30010.9|29898.9|30011|29899|30011.8|29899.8|30010.5|29898.5|21
1653229310000|2022-05-22 14:21:50|30010.8|29898.8|30016.7|29904.7|30017.1|29905.1|30010.8|29898.8|28
1653229320000|2022-05-22 14:22:00|30016|29904|30016.2|29904.2|30016.9|29904.9|30015.6|29903.6|24
1653229330000|2022-05-22 14:22:10|30016.3|29904.3|30016|29904|30016.3|29904.3|30015.8|29903.8|23
1653229340000|2022-05-22 14:22:20|30016.1|29904.1|30015.9|29903.9|30016.2|29904.2|30015.1|29903.1|26
1653229350000|2022-05-22 14:22:30|30016|29904|30018.9|29906.9|30019.3|29907.3|30015.6|29903.6|22
1653229360000|2022-05-22 14:22:40|30019.5|29907.5|30023.8|29911.8|30025.1|29913.1|30019.2|29907.2|31
1653229370000|2022-05-22 14:22:50|30024.2|29912.2|30022.2|29910.2|30024.4|29912.4|30021.9|29909.9|25
1653229380000|2022-05-22 14:23:00|30022.4|29910.4|30023.5|29911.5|30024|29912|30022.1|29910.1|30
1653229390000|2022-05-22 14:23:10|30023.4|29911.4|30018.5|29906.5|30023.8|29911.8|30018.5|29906.5|22
1653229400000|2022-05-22 14:23:20|30018.6|29906.6|30013.7|29901.7|30018.6|29906.6|30013.5|29901.5|20
1653229410000|2022-05-22 14:23:30|30013.6|29901.6|30013.1|29901.1|30013.8|29901.8|30012.6|29900.6|19
1653229420000|2022-05-22 14:23:40|30012.8|29900.8|30010.3|29898.3|30013.5|29901.5|30010.3|29898.3|20
1653229430000|2022-05-22 14:23:50|30010.5|29898.5|30011.2|29899.2|30011.8|29899.8|30010.3|29898.3|15
1653229440000|2022-05-22 14:24:00|30011.7|29899.7|30021.5|29909.5|30022.4|29910.4|30011.3|29899.3|30
1653229450000|2022-05-22 14:24:10|30022.2|29910.2|30029.9|29917.9|30030|29918|30021.2|29909.2|27
1653229460000|2022-05-22 14:24:20|30029.7|29917.7|30027.6|29915.6|30029.8|29917.8|30023.2|29911.2|24
1653229470000|2022-05-22 14:24:30|30027.7|29915.7|30027.2|29915.2|30027.7|29915.7|30026.5|29914.5|24
1653229480000|2022-05-22 14:24:40|30026.9|29914.9|30027.9|29915.9|30029.7|29917.7|30026.6|29914.6|28
1653229490000|2022-05-22 14:24:50|30027.7|29915.7|30029.3|29917.3|30030.4|29918.4|30027.5|29915.5|24
1653229500000|2022-05-22 14:25:00|30029.5|29917.5|30027.3|29915.3|30029.5|29917.5|30027|29915|28
1653229510000|2022-05-22 14:25:10|30027.1|29915.1|30029.4|29917.4|30029.4|29917.4|30027|29915|26
1653229520000|2022-05-22 14:25:20|30029.5|29917.5|30031.2|29919.2|30031.2|29919.2|30028.9|29916.9|22
1653229530000|2022-05-22 14:25:30|30031|29919|30032.1|29920.1|30033|29921|30030.7|29918.7|22
1653229540000|2022-05-22 14:25:40|30032|29920|30032.7|29920.7|30033.1|29921.1|30031.8|29919.8|15
1653229550000|2022-05-22 14:25:50|30033.5|29921.5|30034.9|29922.9|30035|29923|30030.9|29918.9|18
1653229560000|2022-05-22 14:26:00|30034.8|29922.8|30036.2|29924.2|30036.2|29924.2|30033.5|29921.5|21
1653229570000|2022-05-22 14:26:10|30036.5|29924.5|30050|29938|30050|29938|30036.5|29924.5|31
1653229580000|2022-05-22 14:26:20|30049.5|29937.5|30056.1|29944.1|30058.2|29946.2|30048.7|29936.7|25
1653229590000|2022-05-22 14:26:30|30057.6|29945.6|30052.9|29940.9|30057.6|29945.6|30051.3|29939.3|28
1653229600000|2022-05-22 14:26:40|30052.6|29940.6|30052.6|29940.6|30053.4|29941.4|30052.5|29940.5|23
1653229610000|2022-05-22 14:26:50|30052.4|29940.4|30052.9|29940.9|30052.9|29940.9|30052.3|29940.3|18
1653229620000|2022-05-22 14:27:00|30052.8|29940.8|30052.8|29940.8|30052.8|29940.8|30052.4|29940.4|15
1653229630000|2022-05-22 14:27:10|30053|29941|30053|29941|30053.3|29941.3|30052.3|29940.3|16
1653229640000|2022-05-22 14:27:20|30053.2|29941.2|30052.2|29940.2|30053.2|29941.2|30052.2|29940.2|24
1653229650000|2022-05-22 14:27:30|30052.8|29940.8|30052.8|29940.8|30052.8|29940.8|30051.9|29939.9|15
1653229660000|2022-05-22 14:27:40|30052.7|29940.7|30055.2|29943.2|30055.2|29943.2|30052.3|29940.3|20
1653229670000|2022-05-22 14:27:50|30056.3|29944.3|30062.2|29950.2|30062.2|29950.2|30056.3|29944.3|18
1653229680000|2022-05-22 14:28:00|30060.1|29948.1|30062|29950|30062|29950|30058|29946|22
1653229690000|2022-05-22 14:28:10|30062.1|29950.1|30061.8|29949.8|30062.8|29950.8|30061.8|29949.8|19
1653229700000|2022-05-22 14:28:20|30062.1|29950.1|30064.8|29952.8|30064.9|29952.9|30061.9|29949.9|24
1653229710000|2022-05-22 14:28:30|30064.7|29952.7|30057.9|29945.9|30064.8|29952.8|30057.7|29945.7|28
1653229720000|2022-05-22 14:28:40|30057.5|29945.5|30043.2|29931.2|30057.5|29945.5|30037.5|29925.5|28
1653229730000|2022-05-22 14:28:50|30042.5|29930.5|30042.6|29930.6|30043.3|29931.3|30040.2|29928.2|36
1653229740000|2022-05-22 14:29:00|30042.7|29930.7|30034.1|29922.1|30042.9|29930.9|30034.1|29922.1|28
1653229750000|2022-05-22 14:29:10|30034.2|29922.2|30041.3|29929.3|30041.4|29929.4|30034.2|29922.2|25
1653229760000|2022-05-22 14:29:20|30041|29929|30030.3|29918.3|30041.1|29929.1|30028.3|29916.3|27
1653229770000|2022-05-22 14:29:30|30029.5|29917.5|30026.4|29914.4|30029.5|29917.5|30026.4|29914.4|13
1653229780000|2022-05-22 14:29:40|30026.5|29914.5|30025.2|29913.2|30026.9|29914.9|30025.2|29913.2|19
1653229790000|2022-05-22 14:29:50|30025.8|29913.8|30027.7|29915.7|30027.7|29915.7|30021.7|29909.7|26
1653229800000|2022-05-22 14:30:00|30029.8|29917.8|30044.7|29932.7|30045.4|29933.4|30029.8|29917.8|38
1653229810000|2022-05-22 14:30:10|30045|29933|30039.4|29927.4|30045.2|29933.2|30039.1|29927.1|32
1653229820000|2022-05-22 14:30:20|30039.6|29927.6|30039.8|29927.8|30039.9|29927.9|30039.2|29927.2|16
1653229830000|2022-05-22 14:30:30|30039.7|29927.7|30041.9|29929.9|30041.9|29929.9|30039|29927|23
1653229840000|2022-05-22 14:30:40|30041.5|29929.5|30036.1|29924.1|30041.5|29929.5|30036.1|29924.1|16
1653229850000|2022-05-22 14:30:50|30036.3|29924.3|30033.5|29921.5|30036.3|29924.3|30033.4|29921.4|8
1653229860000|2022-05-22 14:31:00|30032.5|29920.5|30036.1|29924.1|30037|29925|30032.2|29920.2|21
1653229870000|2022-05-22 14:31:10|30036.5|29924.5|30036.6|29924.6|30037.5|29925.5|30036.5|29924.5|17
1653229880000|2022-05-22 14:31:20|30036.7|29924.7|30036.3|29924.3|30037.2|29925.2|30035.8|29923.8|24
1653229890000|2022-05-22 14:31:30|30036.4|29924.4|30035.1|29923.1|30036.4|29924.4|30035.1|29923.1|15
1653229900000|2022-05-22 14:31:40|30035.4|29923.4|30025.4|29913.4|30035.4|29923.4|30025.4|29913.4|27
1653229910000|2022-05-22 14:31:50|30024.9|29912.9|30025.3|29913.3|30025.6|29913.6|30024.8|29912.8|12
1653229920000|2022-05-22 14:32:00|30025.4|29913.4|30020.7|29908.7|30025.4|29913.4|30020.7|29908.7|17
1653229930000|2022-05-22 14:32:10|30021.4|29909.4|30022.9|29910.9|30023.3|29911.3|30019.7|29907.7|26
1653229940000|2022-05-22 14:32:20|30022.7|29910.7|30023.6|29911.6|30024.6|29912.6|30022.4|29910.4|23
1653229950000|2022-05-22 14:32:30|30023.7|29911.7|30024.3|29912.3|30024.9|29912.9|30023.7|29911.7|13
1653229960000|2022-05-22 14:32:40|30024.4|29912.4|30023.8|29911.8|30024.9|29912.9|30023.8|29911.8|23
1653229970000|2022-05-22 14:32:50|30024.1|29912.1|30023.9|29911.9|30024.5|29912.5|30023.3|29911.3|22
1653229980000|2022-05-22 14:33:00|30023.8|29911.8|30021.1|29909.1|30024.6|29912.6|30020.7|29908.7|21
1653229990000|2022-05-22 14:33:10|30019.9|29907.9|30019.2|29907.2|30020.7|29908.7|30019|29907|19
1653230000000|2022-05-22 14:33:20|30019.6|29907.6|30018.8|29906.8|30020.4|29908.4|30018.3|29906.3|22
1653230010000|2022-05-22 14:33:30|30019|29907|30020.1|29908.1|30020.9|29908.9|30017|29905|24
1653230020000|2022-05-22 14:33:40|30020.2|29908.2|30019.4|29907.4|30020.2|29908.2|30019.3|29907.3|13
1653230030000|2022-05-22 14:33:50|30019.2|29907.2|30005.6|29893.6|30022.1|29910.1|30005.3|29893.3|28
1653230040000|2022-05-22 14:34:00|30005.3|29893.3|30008.2|29896.2|30011|29899|30004.1|29892.1|31
1653230050000|2022-05-22 14:34:10|30008.3|29896.3|30008|29896|30008.5|29896.5|30007.1|29895.1|30
1653230060000|2022-05-22 14:34:20|30008.4|29896.4|30008|29896|30008.4|29896.4|30007|29895|20
1653230070000|2022-05-22 14:34:30|30008.2|29896.2|30005.1|29893.1|30009.5|29897.5|30005|29893|31
1653230080000|2022-05-22 14:34:40|30005.3|29893.3|30003.4|29891.4|30005.3|29893.3|30003.2|29891.2|19
1653230090000|2022-05-22 14:34:50|30002.9|29890.9|30003.1|29891.1|30005|29893|30001.4|29889.4|22
1653230100000|2022-05-22 14:35:00|30003.3|29891.3|30010.7|29898.7|30011.3|29899.3|29996.4|29884.4|33
1653230110000|2022-05-22 14:35:10|30010.6|29898.6|30010.3|29898.3|30010.7|29898.7|30009.5|29897.5|18
1653230120000|2022-05-22 14:35:20|30010.1|29898.1|30011|29899|30011.2|29899.2|30009.8|29897.8|26
1653230130000|2022-05-22 14:35:30|30010.5|29898.5|30011.2|29899.2|30011.3|29899.3|30009.8|29897.8|26
1653230140000|2022-05-22 14:35:40|30011.8|29899.8|30015.3|29903.3|30015.8|29903.8|30011.7|29899.7|28
1653230150000|2022-05-22 14:35:50|30015.2|29903.2|30014|29902|30020.5|29908.5|30014|29902|22
1653230160000|2022-05-22 14:36:00|30009.7|29897.7|29998.1|29886.1|30010.1|29898.1|29995.9|29883.9|33
1653230170000|2022-05-22 14:36:10|29997.7|29885.7|29998.2|29886.2|29999.2|29887.2|29997.6|29885.6|29
1653230180000|2022-05-22 14:36:20|29998|29886|29991.9|29879.9|30002|29890|29989.4|29877.4|27
1653230190000|2022-05-22 14:36:30|29991.8|29879.8|29993.9|29881.9|29995.6|29883.6|29991.8|29879.8|22
1653230200000|2022-05-22 14:36:40|29994.2|29882.2|29988.8|29876.8|29994.9|29882.9|29988.7|29876.7|26
1653230210000|2022-05-22 14:36:50|29988.7|29876.7|30000.4|29888.4|30009.2|29897.2|29981.4|29869.4|38
1653230220000|2022-05-22 14:37:00|30000.2|29888.2|29989.6|29877.6|30001.2|29889.2|29989.6|29877.6|30
1653230230000|2022-05-22 14:37:10|29984.7|29872.7|29972.8|29860.8|29984.7|29872.7|29971|29859|28
1653230240000|2022-05-22 14:37:20|29968.1|29856.1|29952.2|29840.2|29968.1|29856.1|29950.9|29838.9|35
1653230250000|2022-05-22 14:37:30|29952.7|29840.7|29970|29858|29973.9|29861.9|29952.7|29840.7|38
1653230260000|2022-05-22 14:37:40|29969.6|29857.6|29969.6|29857.6|29970|29858|29969|29857|24
1653230270000|2022-05-22 14:37:50|29969.8|29857.8|29966.1|29854.1|29969.8|29857.8|29965.2|29853.2|29
1653230280000|2022-05-22 14:38:00|29966.5|29854.5|29965.7|29853.7|29967.4|29855.4|29965.2|29853.2|34
1653230290000|2022-05-22 14:38:10|29965.9|29853.9|29968.7|29856.7|29968.7|29856.7|29965.5|29853.5|26
1653230300000|2022-05-22 14:38:20|29968.5|29856.5|29983.2|29871.2|29985.1|29873.1|29968.2|29856.2|35
1653230310000|2022-05-22 14:38:30|29984.3|29872.3|29965.3|29853.3|29984.3|29872.3|29964.7|29852.7|29
1653230320000|2022-05-22 14:38:40|29965.4|29853.4|29970.9|29858.9|29970.9|29858.9|29965.4|29853.4|27
1653230330000|2022-05-22 14:38:50|29971.1|29859.1|29969|29857|29973|29861|29968.9|29856.9|29
1653230340000|2022-05-22 14:39:00|29969.4|29857.4|29965.8|29853.8|29969.4|29857.4|29962.3|29850.3|29
1653230350000|2022-05-22 14:39:10|29966.5|29854.5|29973.9|29861.9|29975.6|29863.6|29966.5|29854.5|27
1653230360000|2022-05-22 14:39:20|29974.2|29862.2|29981.3|29869.3|29982.1|29870.1|29969.4|29857.4|32
1653230370000|2022-05-22 14:39:30|29981.5|29869.5|29987.4|29875.4|29987.4|29875.4|29981.5|29869.5|34
1653230380000|2022-05-22 14:39:40|29987.7|29875.7|29984.9|29872.9|29990.4|29878.4|29984.2|29872.2|28
1653230390000|2022-05-22 14:39:50|29985.5|29873.5|29997.3|29885.3|29997.4|29885.4|29985.2|29873.2|27
1653230400000|2022-05-22 14:40:00|29997.5|29885.5|30009.4|29897.4|30009.4|29897.4|29997.5|29885.5|29
1653230410000|2022-05-22 14:40:10|30009.2|29897.2|30004.7|29892.7|30010.9|29898.9|30004.7|29892.7|27
1653230420000|2022-05-22 14:40:20|30004.5|29892.5|30008.7|29896.7|30013.5|29901.5|30003.8|29891.8|33
1653230430000|2022-05-22 14:40:30|30008.1|29896.1|30003.5|29891.5|30015.9|29903.9|30003.3|29891.3|36
1653230440000|2022-05-22 14:40:40|30003.2|29891.2|30003.8|29891.8|30004.1|29892.1|30002.9|29890.9|19
1653230450000|2022-05-22 14:40:50|30003.7|29891.7|30006.6|29894.6|30010.2|29898.2|30003.5|29891.5|29
1653230460000|2022-05-22 14:41:00|30006.7|29894.7|30008.8|29896.8|30009.3|29897.3|30004.7|29892.7|31
1653230470000|2022-05-22 14:41:10|30008.7|29896.7|30008.7|29896.7|30010.9|29898.9|30007.4|29895.4|22
1653230480000|2022-05-22 14:41:20|30008.8|29896.8|30011.6|29899.6|30011.7|29899.7|30008.6|29896.6|14
1653230490000|2022-05-22 14:41:30|30011.7|29899.7|30010.4|29898.4|30011.8|29899.8|30009.6|29897.6|26
1653230500000|2022-05-22 14:41:40|30010.2|29898.2|30011|29899|30011.1|29899.1|30010.2|29898.2|20
1653230510000|2022-05-22 14:41:50|30010.9|29898.9|30013.7|29901.7|30014.8|29902.8|30010.9|29898.9|15
1653230520000|2022-05-22 14:42:00|30014.1|29902.1|30014.6|29902.6|30016.9|29904.9|30014|29902|28
1653230530000|2022-05-22 14:42:10|30014.9|29902.9|30014.1|29902.1|30015.1|29903.1|30014.1|29902.1|22
1653230540000|2022-05-22 14:42:20|30014.2|29902.2|30013.6|29901.6|30014.5|29902.5|30013.1|29901.1|20
1653230550000|2022-05-22 14:42:30|30013.4|29901.4|30013.6|29901.6|30013.8|29901.8|30013.4|29901.4|8
1653230560000|2022-05-22 14:42:40|30013.3|29901.3|30013.3|29901.3|30013.4|29901.4|30013.1|29901.1|15
1653230570000|2022-05-22 14:42:50|30014.6|29902.6|30023|29911|30023.1|29911.1|30014|29902|19
1653230580000|2022-05-22 14:43:00|30023.2|29911.2|30021.1|29909.1|30023.2|29911.2|30020.1|29908.1|25
1653230590000|2022-05-22 14:43:10|30021|29909|30018.5|29906.5|30021.6|29909.6|30018.5|29906.5|25
1653230600000|2022-05-22 14:43:20|30018.4|29906.4|30019.3|29907.3|30019.3|29907.3|30018.2|29906.2|14
1653230610000|2022-05-22 14:43:30|30019.6|29907.6|30020.8|29908.8|30021.8|29909.8|30019.6|29907.6|25
1653230620000|2022-05-22 14:43:40|30021.1|29909.1|30019.4|29907.4|30021.3|29909.3|30019.2|29907.2|29
1653230630000|2022-05-22 14:43:50|30019.2|29907.2|30015.6|29903.6|30019.3|29907.3|30015.6|29903.6|27
1653230640000|2022-05-22 14:44:00|30015.7|29903.7|30016.7|29904.7|30017.3|29905.3|30015.7|29903.7|17
1653230650000|2022-05-22 14:44:10|30016.2|29904.2|30015.4|29903.4|30017|29905|30014.4|29902.4|30
1653230660000|2022-05-22 14:44:20|30015.5|29903.5|30005.7|29893.7|30017.6|29905.6|30005.2|29893.2|30
1653230670000|2022-05-22 14:44:30|30005.8|29893.8|30000.6|29888.6|30013.4|29901.4|29999.4|29887.4|31
1653230680000|2022-05-22 14:44:40|29999.6|29887.6|30001.3|29889.3|30007.4|29895.4|29999.6|29887.6|25
1653230690000|2022-05-22 14:44:50|30001.5|29889.5|30001.1|29889.1|30002|29890|30000.8|29888.8|15
1653230700000|2022-05-22 14:45:00|30000.8|29888.8|30003.2|29891.2|30003.3|29891.3|30000.8|29888.8|26
1653230710000|2022-05-22 14:45:10|30003.1|29891.1|30002.7|29890.7|30003.4|29891.4|30002.6|29890.6|21
1653230720000|2022-05-22 14:45:20|30003.3|29891.3|30003.6|29891.6|30003.7|29891.7|30003.1|29891.1|13
1653230730000|2022-05-22 14:45:30|30003.8|29891.8|30003.4|29891.4|30004.7|29892.7|30003.2|29891.2|16
1653230740000|2022-05-22 14:45:40|30003.3|29891.3|30003.1|29891.1|30003.8|29891.8|30003.1|29891.1|12
1653230750000|2022-05-22 14:45:50|30003.4|29891.4|29993.7|29881.7|30006.1|29894.1|29991.4|29879.4|30
1653230760000|2022-05-22 14:46:00|29993.8|29881.8|30003.2|29891.2|30003.2|29891.2|29993.8|29881.8|24
1653230770000|2022-05-22 14:46:10|30003.8|29891.8|30013.9|29901.9|30013.9|29901.9|30003.8|29891.8|28
1653230780000|2022-05-22 14:46:20|30014.2|29902.2|30014.5|29902.5|30015.3|29903.3|30014.2|29902.2|19
1653230790000|2022-05-22 14:46:30|30014.4|29902.4|30013.9|29901.9|30014.7|29902.7|30013.9|29901.9|12
1653230800000|2022-05-22 14:46:40|30013.6|29901.6|30012.5|29900.5|30020.3|29908.3|30012.5|29900.5|32
1653230810000|2022-05-22 14:46:50|30012.2|29900.2|30002.6|29890.6|30012.4|29900.4|30001.2|29889.2|26
1653230820000|2022-05-22 14:47:00|30002.9|29890.9|30001.4|29889.4|30002.9|29890.9|30001.2|29889.2|22
1653230830000|2022-05-22 14:47:10|30001.7|29889.7|30002.3|29890.3|30002.9|29890.9|30001.1|29889.1|25
1653230840000|2022-05-22 14:47:20|30002|29890|30002.2|29890.2|30003.4|29891.4|30001.6|29889.6|32
1653230850000|2022-05-22 14:47:30|30002.4|29890.4|30003.1|29891.1|30003.3|29891.3|30002.4|29890.4|17
1653230860000|2022-05-22 14:47:40|30002.9|29890.9|30002.3|29890.3|30003|29891|30002.3|29890.3|6
1653230870000|2022-05-22 14:47:50|30002.1|29890.1|30002.3|29890.3|30002.4|29890.4|30002.1|29890.1|4
1653230880000|2022-05-22 14:48:00|30002.1|29890.1|30001.9|29889.9|30003.5|29891.5|30001.9|29889.9|14
1653230890000|2022-05-22 14:48:10|30002.1|29890.1|30001.4|29889.4|30002.6|29890.6|30001.4|29889.4|17
1653230900000|2022-05-22 14:48:20|30001.3|29889.3|30001.8|29889.8|30002|29890|30001.3|29889.3|15
1653230910000|2022-05-22 14:48:30|30002|29890|29995.5|29883.5|30002|29890|29995.5|29883.5|20
1653230920000|2022-05-22 14:48:40|29994.7|29882.7|29986|29874|29994.7|29882.7|29986|29874|13
1653230930000|2022-05-22 14:48:50|29987.9|29875.9|29985.6|29873.6|29989.2|29877.2|29985|29873|19
1653230940000|2022-05-22 14:49:00|29985.5|29873.5|29987.1|29875.1|29988.8|29876.8|29984.7|29872.7|25
1653230950000|2022-05-22 14:49:10|29987|29875|29988.6|29876.6|29989.7|29877.7|29987|29875|30
1653230960000|2022-05-22 14:49:20|29989.6|29877.6|29989.5|29877.5|29990.1|29878.1|29989.1|29877.1|22
1653230970000|2022-05-22 14:49:30|29988.9|29876.9|29989.5|29877.5|29990.3|29878.3|29988.9|29876.9|18
1653230980000|2022-05-22 14:49:40|29989.4|29877.4|29991.3|29879.3|29991.3|29879.3|29989.2|29877.2|10
1653230990000|2022-05-22 14:49:50|29989|29877|29988.4|29876.4|29989|29877|29987.4|29875.4|21
1653231000000|2022-05-22 14:50:00|29988.5|29876.5|29989.7|29877.7|29990.6|29878.6|29988.5|29876.5|24
1653231010000|2022-05-22 14:50:10|29989.9|29877.9|29990.5|29878.5|29990.5|29878.5|29989.4|29877.4|13
1653231020000|2022-05-22 14:50:20|29990.1|29878.1|29990.3|29878.3|29990.5|29878.5|29989.6|29877.6|15
1653231030000|2022-05-22 14:50:30|29990.5|29878.5|29989.5|29877.5|29990.5|29878.5|29989.4|29877.4|13
1653231040000|2022-05-22 14:50:40|29989.4|29877.4|29988.8|29876.8|29989.8|29877.8|29988.8|29876.8|11
1653231050000|2022-05-22 14:50:50|29988.3|29876.3|29983|29871|29988.9|29876.9|29983|29871|21
1653231060000|2022-05-22 14:51:00|29983.8|29871.8|29979|29867|29984|29872|29978.6|29866.6|19
1653231070000|2022-05-22 14:51:10|29978.9|29866.9|29978.5|29866.5|29979.4|29867.4|29978.3|29866.3|10
1653231080000|2022-05-22 14:51:20|29979.1|29867.1|29976.2|29864.2|29979.1|29867.1|29976.2|29864.2|14
1653231090000|2022-05-22 14:51:30|29976.5|29864.5|29976.4|29864.4|29977.3|29865.3|29976.1|29864.1|25
1653231100000|2022-05-22 14:51:40|29976.5|29864.5|29972.5|29860.5|29977.4|29865.4|29972.4|29860.4|19
1653231110000|2022-05-22 14:51:50|29973.1|29861.1|29966.5|29854.5|29973.1|29861.1|29965.7|29853.7|17
1653231120000|2022-05-22 14:52:00|29966.2|29854.2|29965.9|29853.9|29966.3|29854.3|29965.5|29853.5|18
1653231130000|2022-05-22 14:52:10|29965.8|29853.8|29964.9|29852.9|29965.8|29853.8|29964.9|29852.9|12
1653231140000|2022-05-22 14:52:20|29965.2|29853.2|29969.6|29857.6|29969.6|29857.6|29965.2|29853.2|23
1653231150000|2022-05-22 14:52:30|29969.7|29857.7|29973.2|29861.2|29975.4|29863.4|29969.4|29857.4|30
1653231160000|2022-05-22 14:52:40|29972.8|29860.8|29974.8|29862.8|29975.9|29863.9|29972.8|29860.8|21
1653231170000|2022-05-22 14:52:50|29974.7|29862.7|29974.6|29862.6|29974.7|29862.7|29973.6|29861.6|17
1653231180000|2022-05-22 14:53:00|29974.7|29862.7|29975.6|29863.6|29976.1|29864.1|29974.6|29862.6|21
1653231190000|2022-05-22 14:53:10|29975.7|29863.7|29975.5|29863.5|29975.7|29863.7|29975.5|29863.5|13
1653231200000|2022-05-22 14:53:20|29975.3|29863.3|29975.7|29863.7|29975.7|29863.7|29975|29863|11
1653231210000|2022-05-22 14:53:30|29975.2|29863.2|29975|29863|29975.7|29863.7|29975|29863|13
1653231220000|2022-05-22 14:53:40|29975.3|29863.3|29973.3|29861.3|29976|29864|29972.6|29860.6|16
1653231230000|2022-05-22 14:53:50|29973|29861|29965.8|29853.8|29973.4|29861.4|29965.8|29853.8|17
1653231240000|2022-05-22 14:54:00|29965.7|29853.7|29966.5|29854.5|29966.7|29854.7|29963.8|29851.8|20
1653231250000|2022-05-22 14:54:10|29966|29854|29963.2|29851.2|29966|29854|29963.1|29851.1|16
1653231260000|2022-05-22 14:54:20|29963.3|29851.3|29960.3|29848.3|29963.4|29851.4|29960.3|29848.3|8
1653231270000|2022-05-22 14:54:30|29960.2|29848.2|29959.2|29847.2|29960.3|29848.3|29959.1|29847.1|11
1653231280000|2022-05-22 14:54:40|29959.4|29847.4|29959.1|29847.1|29959.5|29847.5|29959|29847|13
1653231290000|2022-05-22 14:54:50|29959|29847|29959.2|29847.2|29959.2|29847.2|29958.9|29846.9|8
1653231300000|2022-05-22 14:55:00|29959.3|29847.3|29957.1|29845.1|29959.3|29847.3|29957.1|29845.1|14
1653231310000|2022-05-22 14:55:10|29956.9|29844.9|29955|29843|29956.9|29844.9|29955|29843|11
1653231320000|2022-05-22 14:55:20|29955.4|29843.4|29957.7|29845.7|29958|29846|29954.9|29842.9|18
1653231330000|2022-05-22 14:55:30|29957.8|29845.8|29955.7|29843.7|29958|29846|29955.7|29843.7|19
1653231340000|2022-05-22 14:55:40|29955.3|29843.3|29955.8|29843.8|29956.7|29844.7|29955.3|29843.3|19
1653231350000|2022-05-22 14:55:50|29956.1|29844.1|29957.1|29845.1|29958.8|29846.8|29956|29844|24
1653231360000|2022-05-22 14:56:00|29957.6|29845.6|29965.6|29853.6|29966.3|29854.3|29957.5|29845.5|30
1653231370000|2022-05-22 14:56:10|29964.5|29852.5|29965.9|29853.9|29965.9|29853.9|29964.4|29852.4|27
1653231380000|2022-05-22 14:56:20|29965.3|29853.3|29967.6|29855.6|29967.8|29855.8|29965.3|29853.3|19
1653231390000|2022-05-22 14:56:30|29967.7|29855.7|29967.5|29855.5|29968.2|29856.2|29966.7|29854.7|21
1653231400000|2022-05-22 14:56:40|29967.4|29855.4|29972.4|29860.4|29973.1|29861.1|29967|29855|27
1653231410000|2022-05-22 14:56:50|29972.6|29860.6|29972.2|29860.2|29973.6|29861.6|29972.2|29860.2|17
1653231420000|2022-05-22 14:57:00|29972.1|29860.1|29973.2|29861.2|29973.3|29861.3|29972.1|29860.1|18
1653231430000|2022-05-22 14:57:10|29973.3|29861.3|29973.2|29861.2|29973.4|29861.4|29973.1|29861.1|12
1653231440000|2022-05-22 14:57:20|29973.1|29861.1|29977.5|29865.5|29977.6|29865.6|29973.1|29861.1|17
1653231450000|2022-05-22 14:57:30|29977.4|29865.4|29979.1|29867.1|29979.2|29867.2|29977.4|29865.4|24
1653231460000|2022-05-22 14:57:40|29979|29867|29977.7|29865.7|29979|29867|29977.5|29865.5|20
1653231470000|2022-05-22 14:57:50|29977.8|29865.8|29978.8|29866.8|29978.8|29866.8|29977.8|29865.8|16
1653231480000|2022-05-22 14:58:00|29978.7|29866.7|29977.1|29865.1|29979.1|29867.1|29977|29865|21
1653231490000|2022-05-22 14:58:10|29977.3|29865.3|29976.9|29864.9|29977.4|29865.4|29976.7|29864.7|15
1653231500000|2022-05-22 14:58:20|29976.8|29864.8|29977.9|29865.9|29977.9|29865.9|29976.7|29864.7|19
1653231510000|2022-05-22 14:58:30|29977.7|29865.7|29977.6|29865.6|29978|29866|29977.1|29865.1|23
1653231520000|2022-05-22 14:58:40|29977.5|29865.5|29980.2|29868.2|29980.4|29868.4|29977.5|29865.5|21
1653231530000|2022-05-22 14:58:50|29980.1|29868.1|29980.5|29868.5|29980.6|29868.6|29980.1|29868.1|12
1653231540000|2022-05-22 14:59:00|29980.4|29868.4|29981.1|29869.1|29981.1|29869.1|29980.4|29868.4|6
1653231550000|2022-05-22 14:59:10|29980.8|29868.8|29980.4|29868.4|29980.8|29868.8|29980.2|29868.2|12
1653231560000|2022-05-22 14:59:20|29980.1|29868.1|29980.3|29868.3|29980.8|29868.8|29980.1|29868.1|16
1653231570000|2022-05-22 14:59:30|29980.6|29868.6|29980.7|29868.7|29981.1|29869.1|29980.4|29868.4|17
1653231580000|2022-05-22 14:59:40|29981|29869|29981|29869|29981.6|29869.6|29980.7|29868.7|22
1653231590000|2022-05-22 14:59:50|29980.9|29868.9|29981.8|29869.8|29981.8|29869.8|29980.9|29868.9|24
1653231600000|2022-05-22 15:00:00|29980.1|29868.1|29981.6|29869.6|29981.8|29869.8|29980|29868|20
1653231610000|2022-05-22 15:00:10|29981.5|29869.5|29981.5|29869.5|29981.7|29869.7|29981.3|29869.3|15
1653231620000|2022-05-22 15:00:20|29981.7|29869.7|29983.1|29871.1|29983.7|29871.7|29981.6|29869.6|19
1653231630000|2022-05-22 15:00:30|29983|29871|29988|29876|29989.9|29877.9|29982.8|29870.8|30
1653231640000|2022-05-22 15:00:40|29988.1|29876.1|29988.9|29876.9|29989.4|29877.4|29988|29876|24
1653231650000|2022-05-22 15:00:50|29989|29877|29988.7|29876.7|29989.3|29877.3|29987.6|29875.6|28
1653231660000|2022-05-22 15:01:00|29988.6|29876.6|29987.9|29875.9|29988.6|29876.6|29987.7|29875.7|15
1653231670000|2022-05-22 15:01:10|29988.1|29876.1|29987.9|29875.9|29988.7|29876.7|29986.6|29874.6|18
1653231680000|2022-05-22 15:01:20|29988.3|29876.3|29988.5|29876.5|29988.8|29876.8|29987.9|29875.9|10
1653231690000|2022-05-22 15:01:30|29989.5|29877.5|29990.5|29878.5|29990.6|29878.6|29989.5|29877.5|7
1653231700000|2022-05-22 15:01:40|29990.4|29878.4|29991.6|29879.6|29991.6|29879.6|29990.4|29878.4|13
1653231710000|2022-05-22 15:01:50|29991.9|29879.9|29993.1|29881.1|29993.1|29881.1|29991.5|29879.5|13
1653231720000|2022-05-22 15:02:00|29993|29881|29993.4|29881.4|29993.4|29881.4|29993|29881|13
1653231730000|2022-05-22 15:02:10|29993.3|29881.3|29994.6|29882.6|29994.7|29882.7|29993.3|29881.3|12
1653231740000|2022-05-22 15:02:20|29994.7|29882.7|29985.2|29873.2|29994.7|29882.7|29984.8|29872.8|18
1653231750000|2022-05-22 15:02:30|29980.6|29868.6|29973|29861|29980.6|29868.6|29973|29861|23
1653231760000|2022-05-22 15:02:40|29971|29859|29956.9|29844.9|29971|29859|29956.9|29844.9|19
1653231770000|2022-05-22 15:02:50|29957|29845|29954|29842|29957|29845|29953.9|29841.9|12
1653231780000|2022-05-22 15:03:00|29953.9|29841.9|29954.1|29842.1|29954.2|29842.2|29953.8|29841.8|16
1653231790000|2022-05-22 15:03:10|29953.7|29841.7|29954.2|29842.2|29955.7|29843.7|29953.7|29841.7|23
1653231800000|2022-05-22 15:03:20|29954.1|29842.1|29952|29840|29954.5|29842.5|29952|29840|17
1653231810000|2022-05-22 15:03:30|29950.9|29838.9|29946.2|29834.2|29950.9|29838.9|29946.2|29834.2|17
1653231820000|2022-05-22 15:03:40|29945.7|29833.7|29936.6|29824.6|29945.7|29833.7|29936.6|29824.6|27
1653231830000|2022-05-22 15:03:50|29937.3|29825.3|29933.1|29821.1|29937.3|29825.3|29933.1|29821.1|10
1653231840000|2022-05-22 15:04:00|29933.2|29821.2|29946.8|29834.8|29948.2|29836.2|29930|29818|34
1653231850000|2022-05-22 15:04:10|29946.2|29834.2|29939.4|29827.4|29946.6|29834.6|29937.1|29825.1|33
1653231860000|2022-05-22 15:04:20|29939.1|29827.1|29938.4|29826.4|29939.3|29827.3|29937.1|29825.1|23
1653231870000|2022-05-22 15:04:30|29938|29826|29939.5|29827.5|29939.5|29827.5|29937.9|29825.9|20
1653231880000|2022-05-22 15:04:40|29939|29827|29939.1|29827.1|29939.2|29827.2|29937.9|29825.9|23
1653231890000|2022-05-22 15:04:50|29939.3|29827.3|29939.4|29827.4|29940.3|29828.3|29939.1|29827.1|24
1653231900000|2022-05-22 15:05:00|29939.6|29827.6|29939.9|29827.9|29939.9|29827.9|29939.6|29827.6|10
1653231910000|2022-05-22 15:05:10|29940.2|29828.2|29942.3|29830.3|29942.3|29830.3|29938.9|29826.9|30
1653231920000|2022-05-22 15:05:20|29942.1|29830.1|29940.8|29828.8|29942.1|29830.1|29938.4|29826.4|20
1653231930000|2022-05-22 15:05:30|29941.1|29829.1|29944.3|29832.3|29944.3|29832.3|29941|29829|15
1653231940000|2022-05-22 15:05:40|29944.2|29832.2|29943.8|29831.8|29944.6|29832.6|29943.7|29831.7|24
1653231950000|2022-05-22 15:05:50|29943.7|29831.7|29946|29834|29946.7|29834.7|29943.6|29831.6|25
1653231960000|2022-05-22 15:06:00|29948.4|29836.4|29946.8|29834.8|29951.7|29839.7|29945.1|29833.1|34
1653231970000|2022-05-22 15:06:10|29946.9|29834.9|29942.1|29830.1|29946.9|29834.9|29942.1|29830.1|24
1653231980000|2022-05-22 15:06:20|29942.2|29830.2|29942.4|29830.4|29942.7|29830.7|29942.1|29830.1|10
1653231990000|2022-05-22 15:06:30|29941.9|29829.9|29948.8|29836.8|29948.8|29836.8|29941|29829|26
1653232000000|2022-05-22 15:06:40|29949.3|29837.3|29951.4|29839.4|29952.9|29840.9|29948.7|29836.7|29
1653232010000|2022-05-22 15:06:50|29951.9|29839.9|29952|29840|29952.7|29840.7|29951.7|29839.7|14
1653232020000|2022-05-22 15:07:00|29952.1|29840.1|29952.3|29840.3|29952.9|29840.9|29952|29840|17
1653232030000|2022-05-22 15:07:10|29952.5|29840.5|29951.9|29839.9|29952.9|29840.9|29951.8|29839.8|20
1653232040000|2022-05-22 15:07:20|29951.8|29839.8|29951.9|29839.9|29952.6|29840.6|29951.8|29839.8|11
1653232050000|2022-05-22 15:07:30|29952.2|29840.2|29952.9|29840.9|29953.4|29841.4|29951.5|29839.5|25
1653232060000|2022-05-22 15:07:40|29952.5|29840.5|29952.7|29840.7|29952.8|29840.8|29952.4|29840.4|7
1653232070000|2022-05-22 15:07:50|29952.6|29840.6|29953.3|29841.3|29953.4|29841.4|29952.6|29840.6|16
1653232080000|2022-05-22 15:08:00|29953.2|29841.2|29947|29835|29953.3|29841.3|29946.7|29834.7|26
1653232090000|2022-05-22 15:08:10|29947.2|29835.2|29950.9|29838.9|29952|29840|29946.7|29834.7|23
1653232100000|2022-05-22 15:08:20|29951.1|29839.1|29949.7|29837.7|29951.9|29839.9|29949.7|29837.7|21
1653232110000|2022-05-22 15:08:30|29950|29838|29950.4|29838.4|29950.8|29838.8|29950|29838|18
1653232120000|2022-05-22 15:08:40|29950.6|29838.6|29950.6|29838.6|29950.8|29838.8|29950|29838|16
1653232130000|2022-05-22 15:08:50|29950.3|29838.3|29951|29839|29951.7|29839.7|29950.3|29838.3|13
1653232140000|2022-05-22 15:09:00|29951.1|29839.1|29947.1|29835.1|29951.5|29839.5|29946.1|29834.1|21
1653232150000|2022-05-22 15:09:10|29947|29835|29946.6|29834.6|29947.3|29835.3|29946.2|29834.2|23
1653232160000|2022-05-22 15:09:20|29947.6|29835.6|29944.2|29832.2|29947.6|29835.6|29944.2|29832.2|25
1653232170000|2022-05-22 15:09:30|29944.3|29832.3|29945|29833|29945.4|29833.4|29944.3|29832.3|16
1653232180000|2022-05-22 15:09:40|29945.1|29833.1|29947.2|29835.2|29947.2|29835.2|29944.3|29832.3|20
1653232190000|2022-05-22 15:09:50|29946.9|29834.9|29947.7|29835.7|29947.7|29835.7|29946.5|29834.5|21
1653232200000|2022-05-22 15:10:00|29947.8|29835.8|29947.2|29835.2|29947.9|29835.9|29946.4|29834.4|21
1653232210000|2022-05-22 15:10:10|29948.8|29836.8|29951.6|29839.6|29952.3|29840.3|29948.7|29836.7|28
1653232220000|2022-05-22 15:10:20|29951.5|29839.5|29951.6|29839.6|29951.9|29839.9|29951.5|29839.5|5
1653232230000|2022-05-22 15:10:30|29951.5|29839.5|29954.9|29842.9|29955.2|29843.2|29951.5|29839.5|20
1653232240000|2022-05-22 15:10:40|29954.8|29842.8|29955.6|29843.6|29955.7|29843.7|29954.7|29842.7|13
1653232250000|2022-05-22 15:10:50|29955.5|29843.5|29956.2|29844.2|29956.8|29844.8|29955.5|29843.5|12
1653232260000|2022-05-22 15:11:00|29956.5|29844.5|29966.4|29854.4|29968.6|29856.6|29956.5|29844.5|14
1653232270000|2022-05-22 15:11:10|29966.1|29854.1|29955.8|29843.8|29966.7|29854.7|29955.6|29843.6|15
1653232280000|2022-05-22 15:11:20|29955.9|29843.9|29955.8|29843.8|29956.1|29844.1|29955.6|29843.6|5
1653232300000|2022-05-22 15:11:40|29956.3|29844.3|29956.3|29844.3|29956.3|29844.3|29956.3|29844.3|1
1653232310000|2022-05-22 15:11:50|29957.7|29845.7|29952.9|29840.9|29957.7|29845.7|29952.9|29840.9|14
1653232320000|2022-05-22 15:12:00|29952.7|29840.7|29953.8|29841.8|29954.2|29842.2|29951.6|29839.6|16
1653232330000|2022-05-22 15:12:10|29953.3|29841.3|29957.8|29845.8|29957.8|29845.8|29952.8|29840.8|18
1653232340000|2022-05-22 15:12:20|29957.6|29845.6|29955.4|29843.4|29959.5|29847.5|29954.3|29842.3|22
1653232350000|2022-05-22 15:12:30|29956.3|29844.3|29955.6|29843.6|29957.3|29845.3|29954.8|29842.8|23
1653232360000|2022-05-22 15:12:40|29955.5|29843.5|29955.3|29843.3|29957.5|29845.5|29954.9|29842.9|14
1653232370000|2022-05-22 15:12:50|29955.2|29843.2|29955.7|29843.7|29956.3|29844.3|29950.4|29838.4|25
1653232380000|2022-05-22 15:13:00|29955.4|29843.4|29952.7|29840.7|29955.4|29843.4|29952.7|29840.7|24
1653232390000|2022-05-22 15:13:10|29952.6|29840.6|29952.9|29840.9|29953.2|29841.2|29952.5|29840.5|18
1653232400000|2022-05-22 15:13:20|29953.2|29841.2|29943.5|29831.5|29953.2|29841.2|29943.3|29831.3|19
1653232410000|2022-05-22 15:13:30|29943|29831|29938.8|29826.8|29944.2|29832.2|29937.9|29825.9|28
1653232420000|2022-05-22 15:13:40|29939.6|29827.6|29945|29833|29947.3|29835.3|29939.6|29827.6|27
1653232430000|2022-05-22 15:13:50|29945.1|29833.1|29948.7|29836.7|29950.5|29838.5|29944.5|29832.5|28
1653232440000|2022-05-22 15:14:00|29952.4|29840.4|29943.8|29831.8|29953.2|29841.2|29942.9|29830.9|32
1653232450000|2022-05-22 15:14:10|29943.7|29831.7|29945.9|29833.9|29946.6|29834.6|29943.5|29831.5|17
1653232460000|2022-05-22 15:14:20|29946.6|29834.6|29946.7|29834.7|29947.5|29835.5|29945.5|29833.5|24
1653232470000|2022-05-22 15:14:30|29946.1|29834.1|29934.5|29822.5|29946.1|29834.1|29934.5|29822.5|18
1653232480000|2022-05-22 15:14:40|29934.3|29822.3|29930.9|29818.9|29934.6|29822.6|29924.7|29812.7|29
1653232490000|2022-05-22 15:14:50|29930.8|29818.8|29927.2|29815.2|29930.9|29818.9|29926.9|29814.9|22
1653232500000|2022-05-22 15:15:00|29927.6|29815.6|29927.8|29815.8|29933|29821|29926.9|29814.9|25
1653232510000|2022-05-22 15:15:10|29927.7|29815.7|29929|29817|29929|29817|29926.5|29814.5|23
1653232520000|2022-05-22 15:15:20|29930.5|29818.5|29932.2|29820.2|29935.5|29823.5|29928.7|29816.7|35
1653232530000|2022-05-22 15:15:30|29932.5|29820.5|29933.4|29821.4|29934.7|29822.7|29932.2|29820.2|20
1653232540000|2022-05-22 15:15:40|29933.3|29821.3|29937.9|29825.9|29938.2|29826.2|29933.3|29821.3|25
1653232550000|2022-05-22 15:15:50|29938.4|29826.4|29939.1|29827.1|29940.1|29828.1|29937.8|29825.8|33
1653232560000|2022-05-22 15:16:00|29939.9|29827.9|29939.6|29827.6|29941.1|29829.1|29939.1|29827.1|25
1653232570000|2022-05-22 15:16:10|29939.4|29827.4|29940|29828|29940.5|29828.5|29938.8|29826.8|24
1653232580000|2022-05-22 15:16:20|29939.5|29827.5|29939.7|29827.7|29939.9|29827.9|29939.5|29827.5|12
1653232590000|2022-05-22 15:16:30|29939.6|29827.6|29940.5|29828.5|29940.7|29828.7|29939.6|29827.6|11
1653232600000|2022-05-22 15:16:40|29940.6|29828.6|29933.1|29821.1|29940.6|29828.6|29933|29821|25
1653232610000|2022-05-22 15:16:50|29933|29821|29932.8|29820.8|29933.6|29821.6|29932.6|29820.6|9
1653232620000|2022-05-22 15:17:00|29933|29821|29927.4|29815.4|29934.5|29822.5|29927.1|29815.1|20
1653232630000|2022-05-22 15:17:10|29927.1|29815.1|29924.8|29812.8|29927.4|29815.4|29924.8|29812.8|28
1653232640000|2022-05-22 15:17:20|29925.2|29813.2|29924.9|29812.9|29925.9|29813.9|29924.9|29812.9|15
1653232650000|2022-05-22 15:17:30|29924.8|29812.8|29924.3|29812.3|29924.8|29812.8|29923.5|29811.5|19
1653232660000|2022-05-22 15:17:40|29923.8|29811.8|29923.8|29811.8|29923.8|29811.8|29923.5|29811.5|9
1653232670000|2022-05-22 15:17:50|29923.6|29811.6|29898|29786|29923.6|29811.6|29894.3|29782.3|22
1653232680000|2022-05-22 15:18:00|29897.4|29785.4|29893.1|29781.1|29903.3|29791.3|29888.3|29776.3|34
1653232690000|2022-05-22 15:18:10|29892.5|29780.5|29866.7|29754.7|29892.6|29780.6|29864.5|29752.5|34
1653232700000|2022-05-22 15:18:20|29868.2|29756.2|29879.6|29767.6|29881.3|29769.3|29864.8|29752.8|38
1653232710000|2022-05-22 15:18:30|29879.9|29767.9|29867.3|29755.3|29882.2|29770.2|29867.2|29755.2|36
1653232720000|2022-05-22 15:18:40|29868.4|29756.4|29797.8|29685.8|29868.4|29756.4|29791.4|29679.4|37
1653232730000|2022-05-22 15:18:50|29799.4|29687.4|29798.7|29686.7|29816.8|29704.8|29789.2|29677.2|39
1653232740000|2022-05-22 15:19:00|29798.4|29686.4|29835.3|29723.3|29836.6|29724.6|29797.3|29685.3|36
1653232750000|2022-05-22 15:19:10|29835.2|29723.2|29821.9|29709.9|29838.1|29726.1|29818.4|29706.4|33
1653232760000|2022-05-22 15:19:20|29824.5|29712.5|29815.8|29703.8|29827.5|29715.5|29815.2|29703.2|36
1653232770000|2022-05-22 15:19:30|29815.9|29703.9|29814.5|29702.5|29815.9|29703.9|29809.5|29697.5|33
1653232780000|2022-05-22 15:19:40|29815.1|29703.1|29819.8|29707.8|29822.7|29710.7|29815.1|29703.1|34
1653232790000|2022-05-22 15:19:50|29820.3|29708.3|29823.1|29711.1|29824.4|29712.4|29819.8|29707.8|26
1653232800000|2022-05-22 15:20:00|29821.8|29709.8|29812.1|29700.1|29823.2|29711.2|29810.8|29698.8|28
1653232810000|2022-05-22 15:20:10|29813.6|29701.6|29802.6|29690.6|29814.6|29702.6|29802.3|29690.3|34
1653232820000|2022-05-22 15:20:20|29802.1|29690.1|29755.2|29643.2|29802.1|29690.1|29755.2|29643.2|32
1653232830000|2022-05-22 15:20:30|29745.5|29633.5|29757.7|29645.7|29757.7|29645.7|29735|29623|39
1653232840000|2022-05-22 15:20:40|29756.7|29644.7|29725.1|29613.1|29758.6|29646.6|29723.4|29611.4|36
1653232850000|2022-05-22 15:20:50|29724.9|29612.9|29715.8|29603.8|29724.9|29612.9|29702.8|29590.8|39
1653232860000|2022-05-22 15:21:00|29718.9|29606.9|29714.4|29602.4|29726.2|29614.2|29713.1|29601.1|36
1653232870000|2022-05-22 15:21:10|29713.9|29601.9|29731.5|29619.5|29731.9|29619.9|29701.8|29589.8|39
1653232880000|2022-05-22 15:21:20|29730.6|29618.6|29737.9|29625.9|29737.9|29625.9|29725.6|29613.6|39
1653232890000|2022-05-22 15:21:30|29738|29626|29755|29643|29756.4|29644.4|29738|29626|35
1653232900000|2022-05-22 15:21:40|29751.1|29639.1|29733|29621|29751.1|29639.1|29733|29621|37
1653232910000|2022-05-22 15:21:50|29732.8|29620.8|29735.2|29623.2|29736.5|29624.5|29731.5|29619.5|33
1653232920000|2022-05-22 15:22:00|29734.9|29622.9|29738.9|29626.9|29743.9|29631.9|29733.5|29621.5|34
1653232930000|2022-05-22 15:22:10|29739|29627|29736|29624|29739|29627|29734.7|29622.7|30
1653232940000|2022-05-22 15:22:20|29735.7|29623.7|29737.7|29625.7|29742.9|29630.9|29735.7|29623.7|35
1653232950000|2022-05-22 15:22:30|29738.2|29626.2|29739.2|29627.2|29739.8|29627.8|29737.9|29625.9|22
1653232960000|2022-05-22 15:22:40|29739.3|29627.3|29752.6|29640.6|29752.6|29640.6|29738.1|29626.1|28
1653232970000|2022-05-22 15:22:50|29752.1|29640.1|29754.1|29642.1|29764.6|29652.6|29752.1|29640.1|32
1653232980000|2022-05-22 15:23:00|29750.8|29638.8|29732.2|29620.2|29750.8|29638.8|29732.2|29620.2|32
1653232990000|2022-05-22 15:23:10|29732.4|29620.4|29729.1|29617.1|29733|29621|29728.9|29616.9|15
1653233000000|2022-05-22 15:23:20|29729.7|29617.7|29717.9|29605.9|29729.7|29617.7|29714.1|29602.1|33
1653233010000|2022-05-22 15:23:30|29717.7|29605.7|29701.2|29589.2|29717.7|29605.7|29700.9|29588.9|24
1653233020000|2022-05-22 15:23:40|29704.1|29592.1|29701.9|29589.9|29705.6|29593.6|29698.4|29586.4|34
1653233030000|2022-05-22 15:23:50|29702|29590|29701.2|29589.2|29703.4|29591.4|29699|29587|21
1653233040000|2022-05-22 15:24:00|29701.7|29589.7|29715.2|29603.2|29716|29604|29701.7|29589.7|35
1653233050000|2022-05-22 15:24:10|29716.6|29604.6|29708.1|29596.1|29716.6|29604.6|29701.8|29589.8|33
1653233060000|2022-05-22 15:24:20|29708.2|29596.2|29713.5|29601.5|29715.3|29603.3|29703.4|29591.4|33
1653233070000|2022-05-22 15:24:30|29713.1|29601.1|29740.7|29628.7|29740.7|29628.7|29708.9|29596.9|32
1653233080000|2022-05-22 15:24:40|29740.1|29628.1|29757.6|29645.6|29770.3|29658.3|29740.1|29628.1|38
1653233090000|2022-05-22 15:24:50|29758.3|29646.3|29755.4|29643.4|29758.8|29646.8|29752.6|29640.6|33
1653233100000|2022-05-22 15:25:00|29755.6|29643.6|29771.7|29659.7|29771.9|29659.9|29755.6|29643.6|34
1653233110000|2022-05-22 15:25:10|29770.7|29658.7|29770.9|29658.9|29773.9|29661.9|29769.9|29657.9|31
1653233120000|2022-05-22 15:25:20|29772.7|29660.7|29768.7|29656.7|29772.7|29660.7|29767.9|29655.9|27
1653233130000|2022-05-22 15:25:30|29768.6|29656.6|29753.8|29641.8|29768.6|29656.6|29748.9|29636.9|22
1653233140000|2022-05-22 15:25:40|29754.2|29642.2|29749.7|29637.7|29754.2|29642.2|29749.4|29637.4|31
1653233150000|2022-05-22 15:25:50|29749.3|29637.3|29748.9|29636.9|29751|29639|29747.4|29635.4|29
1653233160000|2022-05-22 15:26:00|29749.5|29637.5|29740.6|29628.6|29749.5|29637.5|29740.1|29628.1|37
1653233170000|2022-05-22 15:26:10|29739.7|29627.7|29738.7|29626.7|29740.3|29628.3|29738.4|29626.4|19
1653233180000|2022-05-22 15:26:20|29739.2|29627.2|29730.4|29618.4|29739.2|29627.2|29730.4|29618.4|26
1653233190000|2022-05-22 15:26:30|29730.5|29618.5|29726.9|29614.9|29730.9|29618.9|29726.4|29614.4|17
1653233200000|2022-05-22 15:26:40|29727.1|29615.1|29735.2|29623.2|29735.8|29623.8|29726.9|29614.9|20
1653233210000|2022-05-22 15:26:50|29736.3|29624.3|29744.2|29632.2|29746.6|29634.6|29736|29624|33
1653233220000|2022-05-22 15:27:00|29743.9|29631.9|29743.4|29631.4|29744|29632|29740|29628|31
1653233230000|2022-05-22 15:27:10|29743.3|29631.3|29744.1|29632.1|29744.1|29632.1|29737.1|29625.1|29
1653233240000|2022-05-22 15:27:20|29744|29632|29745.9|29633.9|29746.3|29634.3|29744|29632|24
1653233250000|2022-05-22 15:27:30|29746.5|29634.5|29770.7|29658.7|29770.7|29658.7|29745.7|29633.7|36
1653233260000|2022-05-22 15:27:40|29773.2|29661.2|29771.2|29659.2|29774.2|29662.2|29763.8|29651.8|31
1653233270000|2022-05-22 15:27:50|29772.3|29660.3|29771|29659|29774|29662|29769.6|29657.6|34
1653233280000|2022-05-22 15:28:00|29771.6|29659.6|29767.3|29655.3|29772.3|29660.3|29767.3|29655.3|32
1653233290000|2022-05-22 15:28:10|29767|29655|29756.3|29644.3|29767.3|29655.3|29756|29644|24
1653233300000|2022-05-22 15:28:20|29756.1|29644.1|29754.1|29642.1|29759.3|29647.3|29754|29642|27
1653233310000|2022-05-22 15:28:30|29753.4|29641.4|29757.1|29645.1|29758|29646|29752.8|29640.8|23
1653233320000|2022-05-22 15:28:40|29757.2|29645.2|29756.3|29644.3|29758.4|29646.4|29755.6|29643.6|29
1653233330000|2022-05-22 15:28:50|29756.1|29644.1|29736.4|29624.4|29756.4|29644.4|29733.7|29621.7|30
1653233340000|2022-05-22 15:29:00|29736.2|29624.2|29726.5|29614.5|29736.9|29624.9|29726.4|29614.4|26
1653233350000|2022-05-22 15:29:10|29726.2|29614.2|29735.2|29623.2|29735.2|29623.2|29725.8|29613.8|32
1653233360000|2022-05-22 15:29:20|29735.5|29623.5|29733.5|29621.5|29740.8|29628.8|29733.5|29621.5|34
1653233370000|2022-05-22 15:29:30|29733.4|29621.4|29735.6|29623.6|29737.7|29625.7|29733.4|29621.4|28
1653233380000|2022-05-22 15:29:40|29736.2|29624.2|29738.6|29626.6|29739.1|29627.1|29735.5|29623.5|35
1653233390000|2022-05-22 15:29:50|29736.8|29624.8|29740.1|29628.1|29740.7|29628.7|29736.8|29624.8|30
1653233400000|2022-05-22 15:30:00|29740.4|29628.4|29736.2|29624.2|29741.8|29629.8|29735.1|29623.1|35
1653233410000|2022-05-22 15:30:10|29737.7|29625.7|29751.3|29639.3|29751.3|29639.3|29736.8|29624.8|36
1653233420000|2022-05-22 15:30:20|29750.9|29638.9|29764.7|29652.7|29765.1|29653.1|29750.4|29638.4|36
1653233430000|2022-05-22 15:30:30|29765.2|29653.2|29768.8|29656.8|29768.9|29656.9|29764.5|29652.5|26
1653233440000|2022-05-22 15:30:40|29768.9|29656.9|29782.5|29670.5|29782.5|29670.5|29768.9|29656.9|28
1653233450000|2022-05-22 15:30:50|29782.8|29670.8|29790|29678|29790.5|29678.5|29782.1|29670.1|33
1653233460000|2022-05-22 15:31:00|29789.4|29677.4|29787.9|29675.9|29789.4|29677.4|29778.6|29666.6|32
1653233470000|2022-05-22 15:31:10|29788.4|29676.4|29791.8|29679.8|29792.6|29680.6|29787.8|29675.8|29
1653233480000|2022-05-22 15:31:20|29791.5|29679.5|29791.7|29679.7|29792|29680|29791|29679|22
1653233490000|2022-05-22 15:31:30|29791.8|29679.8|29787.2|29675.2|29792|29680|29787.2|29675.2|27
1653233500000|2022-05-22 15:31:40|29787.3|29675.3|29777.3|29665.3|29787.3|29675.3|29775.5|29663.5|23
1653233510000|2022-05-22 15:31:50|29777|29665|29773.8|29661.8|29777.8|29665.8|29773.8|29661.8|32
1653233520000|2022-05-22 15:32:00|29774.5|29662.5|29760|29648|29775.2|29663.2|29756.8|29644.8|37
1653233530000|2022-05-22 15:32:10|29759.9|29647.9|29746.6|29634.6|29760.6|29648.6|29746.5|29634.5|30
1653233540000|2022-05-22 15:32:20|29746.4|29634.4|29752.1|29640.1|29752.1|29640.1|29746.4|29634.4|27
1653233550000|2022-05-22 15:32:30|29753.5|29641.5|29759.4|29647.4|29761.9|29649.9|29753.5|29641.5|32
1653233560000|2022-05-22 15:32:40|29759.2|29647.2|29759|29647|29759.6|29647.6|29756.9|29644.9|31
1653233570000|2022-05-22 15:32:50|29759.1|29647.1|29759|29647|29759.5|29647.5|29759|29647|9
1653233580000|2022-05-22 15:33:00|29759.4|29647.4|29760.4|29648.4|29760.4|29648.4|29758.6|29646.6|23
1653233590000|2022-05-22 15:33:10|29760.3|29648.3|29759.8|29647.8|29761.1|29649.1|29759.1|29647.1|13
1653233600000|2022-05-22 15:33:20|29759.4|29647.4|29759.5|29647.5|29759.7|29647.7|29755.9|29643.9|16
1653233610000|2022-05-22 15:33:30|29759.6|29647.6|29759.3|29647.3|29759.8|29647.8|29759|29647|22
1653233620000|2022-05-22 15:33:40|29759.4|29647.4|29759|29647|29759.7|29647.7|29758.4|29646.4|27
1653233630000|2022-05-22 15:33:50|29758.6|29646.6|29755.6|29643.6|29759.4|29647.4|29755.2|29643.2|24
1653233640000|2022-05-22 15:34:00|29755.7|29643.7|29758.2|29646.2|29759.5|29647.5|29755.7|29643.7|27
1653233650000|2022-05-22 15:34:10|29757.9|29645.9|29759.1|29647.1|29759.3|29647.3|29757.8|29645.8|9
1653233660000|2022-05-22 15:34:20|29759.2|29647.2|29754.3|29642.3|29759.2|29647.2|29754.3|29642.3|17
1653233670000|2022-05-22 15:34:30|29755.2|29643.2|29756.4|29644.4|29757.1|29645.1|29754.3|29642.3|25
1653233680000|2022-05-22 15:34:40|29756.5|29644.5|29760.6|29648.6|29760.7|29648.7|29755.2|29643.2|20
1653233690000|2022-05-22 15:34:50|29760.7|29648.7|29760.1|29648.1|29761.1|29649.1|29759|29647|26
1653233700000|2022-05-22 15:35:00|29760.2|29648.2|29760.9|29648.9|29760.9|29648.9|29758.2|29646.2|30
1653233710000|2022-05-22 15:35:10|29760.8|29648.8|29756.9|29644.9|29760.8|29648.8|29756.9|29644.9|20
1653233720000|2022-05-22 15:35:20|29757|29645|29755|29643|29757.5|29645.5|29755|29643|15
1653233730000|2022-05-22 15:35:30|29754.6|29642.6|29754.3|29642.3|29756.3|29644.3|29753.7|29641.7|19
1653233740000|2022-05-22 15:35:40|29753.9|29641.9|29744.4|29632.4|29753.9|29641.9|29744|29632|20
1653233750000|2022-05-22 15:35:50|29744.5|29632.5|29737.3|29625.3|29745.9|29633.9|29736.2|29624.2|26
1653233760000|2022-05-22 15:36:00|29736.2|29624.2|29732.6|29620.6|29736.2|29624.2|29731.2|29619.2|31
1653233770000|2022-05-22 15:36:10|29731.9|29619.9|29734|29622|29734.6|29622.6|29727.6|29615.6|26
1653233780000|2022-05-22 15:36:20|29734.5|29622.5|29732.2|29620.2|29734.7|29622.7|29731.5|29619.5|27
1653233790000|2022-05-22 15:36:30|29732.1|29620.1|29736.1|29624.1|29736.1|29624.1|29731.7|29619.7|21
1653233800000|2022-05-22 15:36:40|29736.4|29624.4|29739.3|29627.3|29741|29629|29735.8|29623.8|23
1653233810000|2022-05-22 15:36:50|29742|29630|29754.8|29642.8|29757.7|29645.7|29742|29630|30
1653233820000|2022-05-22 15:37:00|29753|29641|29757.8|29645.8|29757.9|29645.9|29752.2|29640.2|31
1653233830000|2022-05-22 15:37:10|29757.7|29645.7|29776.4|29664.4|29777.4|29665.4|29757.7|29645.7|32
1653233840000|2022-05-22 15:37:20|29776.1|29664.1|29775.9|29663.9|29777.9|29665.9|29774.5|29662.5|32
1653233850000|2022-05-22 15:37:30|29775.8|29663.8|29808.8|29696.8|29809.4|29697.4|29775.8|29663.8|35
1653233860000|2022-05-22 15:37:40|29810.6|29698.6|29816.1|29704.1|29823.8|29711.8|29809.4|29697.4|34
1653233870000|2022-05-22 15:37:50|29814.2|29702.2|29809.1|29697.1|29814.2|29702.2|29806.6|29694.6|28
1653233880000|2022-05-22 15:38:00|29809.5|29697.5|29815.5|29703.5|29815.5|29703.5|29809|29697|35
1653233890000|2022-05-22 15:38:10|29815.7|29703.7|29824.9|29712.9|29825.6|29713.6|29815.7|29703.7|32
1653233900000|2022-05-22 15:38:20|29825.1|29713.1|29821.7|29709.7|29825.1|29713.1|29819.9|29707.9|27
1653233910000|2022-05-22 15:38:30|29821.5|29709.5|29818.8|29706.8|29822.6|29710.6|29818.8|29706.8|28
1653233920000|2022-05-22 15:38:40|29818.2|29706.2|29816.8|29704.8|29821.5|29709.5|29816.8|29704.8|32
1653233930000|2022-05-22 15:38:50|29814.6|29702.6|29815|29703|29817|29705|29811.8|29699.8|26
1653233940000|2022-05-22 15:39:00|29814.6|29702.6|29813|29701|29814.6|29702.6|29811.5|29699.5|24
1653233950000|2022-05-22 15:39:10|29813.1|29701.1|29811.9|29699.9|29814.2|29702.2|29811.4|29699.4|21
1653233960000|2022-05-22 15:39:20|29811.6|29699.6|29807.8|29695.8|29811.9|29699.9|29807.8|29695.8|21
1653233970000|2022-05-22 15:39:30|29807.3|29695.3|29791.4|29679.4|29807.3|29695.3|29788.7|29676.7|31
1653233980000|2022-05-22 15:39:40|29791.1|29679.1|29780.4|29668.4|29791.1|29679.1|29780.1|29668.1|25
1653233990000|2022-05-22 15:39:50|29780.3|29668.3|29798.6|29686.6|29799.2|29687.2|29780.3|29668.3|33
1653234000000|2022-05-22 15:40:00|29798.7|29686.7|29795.1|29683.1|29798.7|29686.7|29794.5|29682.5|26
1653234010000|2022-05-22 15:40:10|29794.7|29682.7|29795|29683|29795.8|29683.8|29794.7|29682.7|13
1653234020000|2022-05-22 15:40:20|29794.6|29682.6|29797.3|29685.3|29797.4|29685.4|29794.2|29682.2|27
1653234030000|2022-05-22 15:40:30|29797.2|29685.2|29796.3|29684.3|29797.2|29685.2|29795.6|29683.6|12
1653234040000|2022-05-22 15:40:40|29796.5|29684.5|29804.8|29692.8|29805.7|29693.7|29796.5|29684.5|22
1653234050000|2022-05-22 15:40:50|29804.9|29692.9|29805.3|29693.3|29805.7|29693.7|29804.8|29692.8|14
1653234060000|2022-05-22 15:41:00|29805|29693|29799.5|29687.5|29805.2|29693.2|29798|29686|24
1653234070000|2022-05-22 15:41:10|29799.8|29687.8|29797.8|29685.8|29799.8|29687.8|29797.4|29685.4|22
1653234080000|2022-05-22 15:41:20|29798|29686|29798.4|29686.4|29799.1|29687.1|29797.1|29685.1|19
1653234090000|2022-05-22 15:41:30|29797.9|29685.9|29785|29673|29798|29686|29784.3|29672.3|26
1653234100000|2022-05-22 15:41:40|29784.8|29672.8|29785.2|29673.2|29786|29674|29784.6|29672.6|19
1653234110000|2022-05-22 15:41:50|29785|29673|29785.7|29673.7|29786.6|29674.6|29784.7|29672.7|22
1653234120000|2022-05-22 15:42:00|29785.6|29673.6|29785.4|29673.4|29787.2|29675.2|29784.5|29672.5|28
1653234130000|2022-05-22 15:42:10|29785.1|29673.1|29791.7|29679.7|29791.9|29679.9|29785.1|29673.1|24
1653234140000|2022-05-22 15:42:20|29791.9|29679.9|29790.4|29678.4|29792.8|29680.8|29788.8|29676.8|31
1653234150000|2022-05-22 15:42:30|29790.6|29678.6|29790.9|29678.9|29791.5|29679.5|29790|29678|22
1653234160000|2022-05-22 15:42:40|29791.2|29679.2|29785.3|29673.3|29791.2|29679.2|29784.7|29672.7|29
1653234170000|2022-05-22 15:42:50|29786.4|29674.4|29786|29674|29788.5|29676.5|29784.8|29672.8|28
1653234180000|2022-05-22 15:43:00|29785.5|29673.5|29786.1|29674.1|29787.7|29675.7|29784.5|29672.5|21
1653234190000|2022-05-22 15:43:10|29785.5|29673.5|29790.9|29678.9|29790.9|29678.9|29784.7|29672.7|25
1653234200000|2022-05-22 15:43:20|29791|29679|29789.1|29677.1|29791.2|29679.2|29789|29677|23
1653234210000|2022-05-22 15:43:30|29789.4|29677.4|29787.7|29675.7|29789.8|29677.8|29785.9|29673.9|25
1653234220000|2022-05-22 15:43:40|29787.8|29675.8|29787.1|29675.1|29787.8|29675.8|29786.3|29674.3|21
1653234230000|2022-05-22 15:43:50|29786.7|29674.7|29785.8|29673.8|29786.9|29674.9|29785.5|29673.5|19
1653234240000|2022-05-22 15:44:00|29785.2|29673.2|29783.4|29671.4|29785.5|29673.5|29783.4|29671.4|22
1653234250000|2022-05-22 15:44:10|29782.9|29670.9|29783.7|29671.7|29785|29673|29781.2|29669.2|19
1653234260000|2022-05-22 15:44:20|29784|29672|29787.7|29675.7|29789|29677|29784|29672|19
1653234270000|2022-05-22 15:44:30|29786.8|29674.8|29795.7|29683.7|29795.7|29683.7|29786.8|29674.8|32
1653234280000|2022-05-22 15:44:40|29796|29684|29812.3|29700.3|29812.3|29700.3|29795.9|29683.9|35
1653234290000|2022-05-22 15:44:50|29811.9|29699.9|29810.9|29698.9|29812.2|29700.2|29809.3|29697.3|32
1653234300000|2022-05-22 15:45:00|29810.3|29698.3|29812.6|29700.6|29813.9|29701.9|29810|29698|26
1653234310000|2022-05-22 15:45:10|29812.4|29700.4|29820.2|29708.2|29821|29709|29812.4|29700.4|31
1653234320000|2022-05-22 15:45:20|29820.1|29708.1|29823.9|29711.9|29824.5|29712.5|29817.6|29705.6|32
1653234330000|2022-05-22 15:45:30|29824|29712|29830.1|29718.1|29830.2|29718.2|29823.5|29711.5|34
1653234340000|2022-05-22 15:45:40|29828.7|29716.7|29825.4|29713.4|29836.4|29724.4|29825.4|29713.4|36
1653234350000|2022-05-22 15:45:50|29825.5|29713.5|29828.9|29716.9|29829.1|29717.1|29821.9|29709.9|36
1653234360000|2022-05-22 15:46:00|29828.7|29716.7|29832.1|29720.1|29837.6|29725.6|29827.1|29715.1|34
1653234370000|2022-05-22 15:46:10|29831.5|29719.5|29821.6|29709.6|29831.5|29719.5|29820.9|29708.9|31
1653234380000|2022-05-22 15:46:20|29822|29710|29824|29712|29824.8|29712.8|29822|29710|32
1653234390000|2022-05-22 15:46:30|29823.4|29711.4|29817.2|29705.2|29823.6|29711.6|29817.2|29705.2|25
1653234400000|2022-05-22 15:46:40|29817.1|29705.1|29816.8|29704.8|29821.8|29709.8|29816.1|29704.1|26
1653234410000|2022-05-22 15:46:50|29816.4|29704.4|29815.5|29703.5|29817.8|29705.8|29815.3|29703.3|23
1653234420000|2022-05-22 15:47:00|29815.3|29703.3|29824.1|29712.1|29827.1|29715.1|29815.3|29703.3|23
1653234430000|2022-05-22 15:47:10|29824|29712|29830.7|29718.7|29830.7|29718.7|29821.6|29709.6|31
1653234440000|2022-05-22 15:47:20|29832|29720|29833.3|29721.3|29834|29722|29831|29719|28
1653234450000|2022-05-22 15:47:30|29833.4|29721.4|29836.2|29724.2|29837.5|29725.5|29832.9|29720.9|28
1653234460000|2022-05-22 15:47:40|29836.1|29724.1|29833.3|29721.3|29840|29728|29833.3|29721.3|30
1653234470000|2022-05-22 15:47:50|29833.4|29721.4|29852.6|29740.6|29853.2|29741.2|29828.4|29716.4|37
1653234480000|2022-05-22 15:48:00|29853.2|29741.2|29835|29723|29853.2|29741.2|29834.5|29722.5|26
1653234490000|2022-05-22 15:48:10|29835.2|29723.2|29852.6|29740.6|29852.6|29740.6|29835.2|29723.2|35
1653234500000|2022-05-22 15:48:20|29850.5|29738.5|29849.7|29737.7|29852.1|29740.1|29842.7|29730.7|35
1653234510000|2022-05-22 15:48:30|29849.9|29737.9|29870.7|29758.7|29870.8|29758.8|29849.6|29737.6|34
1653234520000|2022-05-22 15:48:40|29870.3|29758.3|29875.6|29763.6|29875.6|29763.6|29861.4|29749.4|38
1653234530000|2022-05-22 15:48:50|29875.8|29763.8|29905.5|29793.5|29913.1|29801.1|29875.8|29763.8|38
1653234540000|2022-05-22 15:49:00|29905.6|29793.6|29903.1|29791.1|29909.3|29797.3|29903|29791|29
1653234550000|2022-05-22 15:49:10|29902.9|29790.9|29915.3|29803.3|29915.3|29803.3|29902.9|29790.9|38
1653234560000|2022-05-22 15:49:20|29914.9|29802.9|29931|29819|29935.3|29823.3|29913.6|29801.6|37
1653234570000|2022-05-22 15:49:30|29924.8|29812.8|29918.7|29806.7|29924.8|29812.8|29915.7|29803.7|30
1653234580000|2022-05-22 15:49:40|29920.1|29808.1|29910.6|29798.6|29920.1|29808.1|29910.6|29798.6|33
1653234590000|2022-05-22 15:49:50|29910.4|29798.4|29910.2|29798.2|29910.5|29798.5|29906|29794|36
1653234600000|2022-05-22 15:50:00|29909.6|29797.6|29902|29790|29910|29798|29901.1|29789.1|33
1653234610000|2022-05-22 15:50:10|29900|29788|29900.3|29788.3|29906.2|29794.2|29900|29788|21
1653234620000|2022-05-22 15:50:20|29899.2|29787.2|29908.8|29796.8|29908.8|29796.8|29898.3|29786.3|25
1653234630000|2022-05-22 15:50:30|29908.4|29796.4|29907|29795|29909.4|29797.4|29906.4|29794.4|31
1653234640000|2022-05-22 15:50:40|29906.2|29794.2|29895.6|29783.6|29906.2|29794.2|29895.6|29783.6|21
1653234650000|2022-05-22 15:50:50|29898.8|29786.8|29900.8|29788.8|29901.8|29789.8|29898.8|29786.8|25
1653234660000|2022-05-22 15:51:00|29900.4|29788.4|29899.8|29787.8|29901|29789|29898.1|29786.1|25
1653234670000|2022-05-22 15:51:10|29899.6|29787.6|29898.9|29786.9|29899.8|29787.8|29898.9|29786.9|15
1653234680000|2022-05-22 15:51:20|29899.8|29787.8|29894.4|29782.4|29899.8|29787.8|29894.4|29782.4|21
1653234690000|2022-05-22 15:51:30|29893.3|29781.3|29892|29780|29894.8|29782.8|29888.3|29776.3|31
1653234700000|2022-05-22 15:51:40|29893.2|29781.2|29892.4|29780.4|29898.3|29786.3|29892.4|29780.4|27
1653234710000|2022-05-22 15:51:50|29892.2|29780.2|29891.7|29779.7|29892.2|29780.2|29890.9|29778.9|15
1653234720000|2022-05-22 15:52:00|29891.1|29779.1|29891.3|29779.3|29891.5|29779.5|29889.7|29777.7|19
1653234730000|2022-05-22 15:52:10|29891.8|29779.8|29889|29777|29892.2|29780.2|29888.7|29776.7|26
1653234740000|2022-05-22 15:52:20|29889.1|29777.1|29888.6|29776.6|29889.1|29777.1|29888.4|29776.4|15
1653234750000|2022-05-22 15:52:30|29888.5|29776.5|29887.5|29775.5|29888.6|29776.6|29887.4|29775.4|17
1653234760000|2022-05-22 15:52:40|29887.6|29775.6|29892.9|29780.9|29893.1|29781.1|29887.6|29775.6|25
1653234770000|2022-05-22 15:52:50|29892.8|29780.8|29890.5|29778.5|29895.1|29783.1|29890.1|29778.1|18
1653234780000|2022-05-22 15:53:00|29889.1|29777.1|29883|29771|29890|29778|29882.7|29770.7|30
1653234790000|2022-05-22 15:53:10|29883.7|29771.7|29884.1|29772.1|29887.1|29775.1|29883.3|29771.3|29
1653234800000|2022-05-22 15:53:20|29883.5|29771.5|29883.7|29771.7|29884.5|29772.5|29882.7|29770.7|24
1653234810000|2022-05-22 15:53:30|29883.1|29771.1|29886.4|29774.4|29887.1|29775.1|29883.1|29771.1|18
1653234820000|2022-05-22 15:53:40|29886.3|29774.3|29888.7|29776.7|29889.6|29777.6|29886|29774|26
1653234830000|2022-05-22 15:53:50|29889|29777|29888.2|29776.2|29889|29777|29886.9|29774.9|30
1653234840000|2022-05-22 15:54:00|29888|29776|29888.7|29776.7|29889.2|29777.2|29887.7|29775.7|21
1653234850000|2022-05-22 15:54:10|29889.3|29777.3|29891.2|29779.2|29895.1|29783.1|29889.2|29777.2|25
1653234860000|2022-05-22 15:54:20|29891.6|29779.6|29893.3|29781.3|29896.1|29784.1|29891.6|29779.6|21
1653234870000|2022-05-22 15:54:30|29892.9|29780.9|29891.9|29779.9|29892.9|29780.9|29891.5|29779.5|22
1653234880000|2022-05-22 15:54:40|29891.8|29779.8|29891.4|29779.4|29892.1|29780.1|29891.4|29779.4|21
1653234890000|2022-05-22 15:54:50|29891.6|29779.6|29891.2|29779.2|29891.6|29779.6|29891.2|29779.2|6
1653234900000|2022-05-22 15:55:00|29891.3|29779.3|29890.8|29778.8|29891.4|29779.4|29890.5|29778.5|26
1653234910000|2022-05-22 15:55:10|29891.1|29779.1|29889.1|29777.1|29891.1|29779.1|29887.8|29775.8|24
1653234920000|2022-05-22 15:55:20|29889.6|29777.6|29891.5|29779.5|29891.9|29779.9|29888.4|29776.4|31
1653234930000|2022-05-22 15:55:30|29892.1|29780.1|29886.3|29774.3|29892.1|29780.1|29886.3|29774.3|27
1653234940000|2022-05-22 15:55:40|29886.7|29774.7|29886.4|29774.4|29887.6|29775.6|29885.9|29773.9|24
1653234950000|2022-05-22 15:55:50|29886.5|29774.5|29886.7|29774.7|29888.2|29776.2|29886.4|29774.4|19
1653234960000|2022-05-22 15:56:00|29886.8|29774.8|29874.3|29762.3|29886.9|29774.9|29874.3|29762.3|21
1653234970000|2022-05-22 15:56:10|29874|29762|29865.8|29753.8|29874|29762|29865.8|29753.8|10
1653234980000|2022-05-22 15:56:20|29865|29753|29867.7|29755.7|29868.8|29756.8|29862.4|29750.4|21
1653234990000|2022-05-22 15:56:30|29868.2|29756.2|29855.6|29743.6|29868.2|29756.2|29855.1|29743.1|32
1653235000000|2022-05-22 15:56:40|29855.2|29743.2|29857.3|29745.3|29857.4|29745.4|29851.3|29739.3|25
1653235010000|2022-05-22 15:56:50|29857|29745|29862.7|29750.7|29862.9|29750.9|29856.3|29744.3|21
1653235020000|2022-05-22 15:57:00|29862.5|29750.5|29840.1|29728.1|29862.5|29750.5|29839.4|29727.4|25
1653235030000|2022-05-22 15:57:10|29839.9|29727.9|29852.2|29740.2|29852.2|29740.2|29839.3|29727.3|36
1653235040000|2022-05-22 15:57:20|29851.9|29739.9|29846.4|29734.4|29851.9|29739.9|29846.4|29734.4|26
1653235050000|2022-05-22 15:57:30|29846.7|29734.7|29836.2|29724.2|29846.7|29734.7|29836.2|29724.2|32
1653235060000|2022-05-22 15:57:40|29836.8|29724.8|29840.7|29728.7|29842|29730|29836|29724|28
1653235070000|2022-05-22 15:57:50|29841|29729|29846.9|29734.9|29847.4|29735.4|29841|29729|30
1653235080000|2022-05-22 15:58:00|29846.8|29734.8|29839|29727|29847|29735|29838.5|29726.5|30
1653235090000|2022-05-22 15:58:10|29838.2|29726.2|29847.4|29735.4|29847.8|29735.8|29837.2|29725.2|23
1653235100000|2022-05-22 15:58:20|29847.5|29735.5|29848.1|29736.1|29849.5|29737.5|29847.3|29735.3|27
1653235110000|2022-05-22 15:58:30|29848.6|29736.6|29847|29735|29849.7|29737.7|29847|29735|26
1653235120000|2022-05-22 15:58:40|29846.6|29734.6|29846.6|29734.6|29847.1|29735.1|29846.5|29734.5|24
1653235130000|2022-05-22 15:58:50|29846.8|29734.8|29860.7|29748.7|29860.7|29748.7|29846.8|29734.8|26
1653235140000|2022-05-22 15:59:00|29860.8|29748.8|29859.5|29747.5|29862.6|29750.6|29858.2|29746.2|27
1653235150000|2022-05-22 15:59:10|29860.3|29748.3|29861.5|29749.5|29861.9|29749.9|29859.9|29747.9|26
1653235160000|2022-05-22 15:59:20|29862.4|29750.4|29864.4|29752.4|29864.8|29752.8|29859.6|29747.6|33
1653235170000|2022-05-22 15:59:30|29864.5|29752.5|29863|29751|29864.5|29752.5|29861.9|29749.9|31
1653235180000|2022-05-22 15:59:40|29862.9|29750.9|29863.2|29751.2|29863.6|29751.6|29861.8|29749.8|27
1653235190000|2022-05-22 15:59:50|29862.5|29750.5|29864.1|29752.1|29864.1|29752.1|29862.5|29750.5|18
1653235200000|2022-05-22 16:00:00|29864.3|29752.3|29864|29752|29864.3|29752.3|29863.5|29751.5|17
1653235210000|2022-05-22 16:00:10|29863.9|29751.9|29856.8|29744.8|29864.3|29752.3|29856.8|29744.8|22
1653235220000|2022-05-22 16:00:20|29856.6|29744.6|29854.4|29742.4|29856.6|29744.6|29854.1|29742.1|14
1653235230000|2022-05-22 16:00:30|29854.3|29742.3|29853.1|29741.1|29854.3|29742.3|29852.8|29740.8|11
1653235240000|2022-05-22 16:00:40|29851.5|29739.5|29848.1|29736.1|29851.5|29739.5|29847|29735|11
1653235250000|2022-05-22 16:00:50|29847.4|29735.4|29856.9|29744.9|29857.1|29745.1|29845.8|29733.8|30
1653235260000|2022-05-22 16:01:00|29858|29746|29871.6|29759.6|29872.7|29760.7|29857.3|29745.3|35
1653235270000|2022-05-22 16:01:10|29871.5|29759.5|29875.7|29763.7|29878|29766|29870.4|29758.4|37
1653235280000|2022-05-22 16:01:20|29875.5|29763.5|29887.5|29775.5|29888|29776|29875.5|29763.5|36
1653235290000|2022-05-22 16:01:30|29887.3|29775.3|29900.4|29788.4|29900.4|29788.4|29886.9|29774.9|28
1653235300000|2022-05-22 16:01:40|29900.5|29788.5|29892.6|29780.6|29900.8|29788.8|29892.2|29780.2|27
1653235310000|2022-05-22 16:01:50|29892.3|29780.3|29897.9|29785.9|29898.5|29786.5|29892.2|29780.2|32
1653235320000|2022-05-22 16:02:00|29898.5|29786.5|29898.6|29786.6|29898.9|29786.9|29896.3|29784.3|29
1653235330000|2022-05-22 16:02:10|29898.7|29786.7|29898|29786|29899.7|29787.7|29897.9|29785.9|18
1653235340000|2022-05-22 16:02:20|29897.9|29785.9|29903.5|29791.5|29903.5|29791.5|29896.9|29784.9|31
1653235350000|2022-05-22 16:02:30|29902.7|29790.7|29901|29789|29902.7|29790.7|29900.3|29788.3|18
1653235360000|2022-05-22 16:02:40|29900.7|29788.7|29906.1|29794.1|29906.2|29794.2|29897.1|29785.1|21
1653235370000|2022-05-22 16:02:50|29906.6|29794.6|29905.4|29793.4|29907.2|29795.2|29905|29793|26
1653235380000|2022-05-22 16:03:00|29905.2|29793.2|29903.2|29791.2|29905.3|29793.3|29903.1|29791.1|27
1653235390000|2022-05-22 16:03:10|29903.1|29791.1|29902.4|29790.4|29903.9|29791.9|29901.1|29789.1|21
1653235400000|2022-05-22 16:03:20|29904.7|29792.7|29904.7|29792.7|29905.1|29793.1|29904.3|29792.3|20
1653235410000|2022-05-22 16:03:30|29904.8|29792.8|29904.4|29792.4|29906.1|29794.1|29904.4|29792.4|24
1653235420000|2022-05-22 16:03:40|29904.7|29792.7|29905.2|29793.2|29905.4|29793.4|29904.3|29792.3|25
1653235430000|2022-05-22 16:03:50|29905|29793|29915.1|29803.1|29915.1|29803.1|29905|29793|18
1653235440000|2022-05-22 16:04:00|29915|29803|29910.8|29798.8|29915.2|29803.2|29909.2|29797.2|28
1653235450000|2022-05-22 16:04:10|29910.5|29798.5|29915.6|29803.6|29915.6|29803.6|29910.5|29798.5|34
1653235460000|2022-05-22 16:04:20|29915.5|29803.5|29909.4|29797.4|29916.8|29804.8|29908.9|29796.9|28
1653235470000|2022-05-22 16:04:30|29908.9|29796.9|29909.7|29797.7|29909.9|29797.9|29908.9|29796.9|18
1653235480000|2022-05-22 16:04:40|29909.3|29797.3|29909.9|29797.9|29909.9|29797.9|29908.8|29796.8|22
1653235490000|2022-05-22 16:04:50|29909.8|29797.8|29908.4|29796.4|29909.9|29797.9|29907|29795|27
1653235500000|2022-05-22 16:05:00|29908.5|29796.5|29906.4|29794.4|29908.9|29796.9|29905.8|29793.8|18
1653235510000|2022-05-22 16:05:10|29906.6|29794.6|29906.6|29794.6|29906.6|29794.6|29906.3|29794.3|12
1653235520000|2022-05-22 16:05:20|29906|29794|29905.8|29793.8|29906|29794|29905.4|29793.4|4
1653235530000|2022-05-22 16:05:30|29905.4|29793.4|29893.8|29781.8|29906.1|29794.1|29893.8|29781.8|18
1653235540000|2022-05-22 16:05:40|29893.5|29781.5|29896|29784|29896|29784|29888.3|29776.3|19
1653235550000|2022-05-22 16:05:50|29899.3|29787.3|29895|29783|29899.8|29787.8|29894.5|29782.5|30
1653235560000|2022-05-22 16:06:00|29894.8|29782.8|29894.1|29782.1|29895.4|29783.4|29894|29782|25
1653235570000|2022-05-22 16:06:10|29894.2|29782.2|29890.8|29778.8|29894.3|29782.3|29890.7|29778.7|27
1653235580000|2022-05-22 16:06:20|29891|29779|29892.6|29780.6|29892.6|29780.6|29890.5|29778.5|20
1653235590000|2022-05-22 16:06:30|29892.5|29780.5|29891.6|29779.6|29892.8|29780.8|29891.6|29779.6|21
1653235600000|2022-05-22 16:06:40|29891.5|29779.5|29891.8|29779.8|29892.4|29780.4|29891.5|29779.5|22
1653235610000|2022-05-22 16:06:50|29891.7|29779.7|29892|29780|29892.3|29780.3|29891.5|29779.5|21
1653235620000|2022-05-22 16:07:00|29891.7|29779.7|29899.6|29787.6|29899.6|29787.6|29891.6|29779.6|23
1653235630000|2022-05-22 16:07:10|29899.2|29787.2|29898.1|29786.1|29899.3|29787.3|29896.5|29784.5|23
1653235640000|2022-05-22 16:07:20|29898.2|29786.2|29898.2|29786.2|29900.6|29788.6|29898.2|29786.2|20
1653235650000|2022-05-22 16:07:30|29897.8|29785.8|29897|29785|29897.8|29785.8|29896.9|29784.9|12
1653235660000|2022-05-22 16:07:40|29896.8|29784.8|29897.5|29785.5|29897.5|29785.5|29896.5|29784.5|18
1653235670000|2022-05-22 16:07:50|29896.7|29784.7|29892.3|29780.3|29897|29785|29892.3|29780.3|14
1653235680000|2022-05-22 16:08:00|29892.7|29780.7|29890.7|29778.7|29892.8|29780.8|29890.3|29778.3|14
1653235690000|2022-05-22 16:08:10|29892|29780|29891.3|29779.3|29892|29780|29891.1|29779.1|15
1653235700000|2022-05-22 16:08:20|29891.1|29779.1|29890.5|29778.5|29891.3|29779.3|29890.4|29778.4|11
1653235710000|2022-05-22 16:08:30|29890.8|29778.8|29889.2|29777.2|29891.6|29779.6|29888.2|29776.2|18
1653235720000|2022-05-22 16:08:40|29889.8|29777.8|29887.5|29775.5|29889.8|29777.8|29886.6|29774.6|20
1653235730000|2022-05-22 16:08:50|29887.4|29775.4|29891.1|29779.1|29891.4|29779.4|29887.4|29775.4|29
1653235740000|2022-05-22 16:09:00|29891.4|29779.4|29891.2|29779.2|29891.6|29779.6|29890.7|29778.7|23
1653235750000|2022-05-22 16:09:10|29890.9|29778.9|29890.7|29778.7|29891.5|29779.5|29890.2|29778.2|15
1653235760000|2022-05-22 16:09:20|29890.9|29778.9|29899.5|29787.5|29899.5|29787.5|29889.6|29777.6|19
1653235770000|2022-05-22 16:09:30|29899.4|29787.4|29899.4|29787.4|29899.5|29787.5|29899.3|29787.3|5
1653235780000|2022-05-22 16:09:40|29899.3|29787.3|29897.9|29785.9|29899.3|29787.3|29897|29785|17
1653235790000|2022-05-22 16:09:50|29898.1|29786.1|29897.9|29785.9|29898.1|29786.1|29896.4|29784.4|19
1653235800000|2022-05-22 16:10:00|29897.8|29785.8|29899|29787|29899|29787|29897.7|29785.7|20
1653235810000|2022-05-22 16:10:10|29898.8|29786.8|29899.1|29787.1|29899.2|29787.2|29898.6|29786.6|12
1653235820000|2022-05-22 16:10:20|29898.3|29786.3|29896.2|29784.2|29898.3|29786.3|29896.1|29784.1|14
1653235830000|2022-05-22 16:10:30|29896|29784|29891.9|29779.9|29896|29784|29891.6|29779.6|10
1653235840000|2022-05-22 16:10:40|29891.2|29779.2|29876.1|29764.1|29891.2|29779.2|29875.2|29763.2|23
1653235850000|2022-05-22 16:10:50|29873.6|29761.6|29868.2|29756.2|29873.9|29761.9|29868.2|29756.2|20
1653235860000|2022-05-22 16:11:00|29867.7|29755.7|29866.8|29754.8|29867.7|29755.7|29866.3|29754.3|14
1653235870000|2022-05-22 16:11:10|29866.7|29754.7|29866.5|29754.5|29866.7|29754.7|29866.5|29754.5|4
1653235880000|2022-05-22 16:11:20|29866.4|29754.4|29867.9|29755.9|29867.9|29755.9|29866.4|29754.4|8
1653235890000|2022-05-22 16:11:30|29867.1|29755.1|29865.1|29753.1|29867.2|29755.2|29863.9|29751.9|15
1653235900000|2022-05-22 16:11:40|29866|29754|29859|29747|29866.3|29754.3|29854.1|29742.1|23
1653235910000|2022-05-22 16:11:50|29858.7|29746.7|29854.1|29742.1|29858.7|29746.7|29852.2|29740.2|26
1653235920000|2022-05-22 16:12:00|29853.4|29741.4|29822.3|29710.3|29853.4|29741.4|29822.3|29710.3|28
1653235930000|2022-05-22 16:12:10|29819.4|29707.4|29820.9|29708.9|29830.1|29718.1|29819.4|29707.4|28
1653235940000|2022-05-22 16:12:20|29821.6|29709.6|29807.2|29695.2|29822.7|29710.7|29807.2|29695.2|33
1653235950000|2022-05-22 16:12:30|29806.7|29694.7|29810.9|29698.9|29812.7|29700.7|29803|29691|36
1653235960000|2022-05-22 16:12:40|29810.7|29698.7|29807.6|29695.6|29812.4|29700.4|29807.3|29695.3|30
1653235970000|2022-05-22 16:12:50|29807.8|29695.8|29806.2|29694.2|29808.6|29696.6|29805.6|29693.6|31
1653235980000|2022-05-22 16:13:00|29806.3|29694.3|29794.6|29682.6|29807.2|29695.2|29794.6|29682.6|25
1653235990000|2022-05-22 16:13:10|29793.4|29681.4|29790.8|29678.8|29793.5|29681.5|29784.7|29672.7|30
1653236000000|2022-05-22 16:13:20|29791.5|29679.5|29784.8|29672.8|29792.9|29680.9|29784|29672|31
1653236010000|2022-05-22 16:13:30|29784.7|29672.7|29769|29657|29784.8|29672.8|29769|29657|30
1653236020000|2022-05-22 16:13:40|29768.5|29656.5|29765.5|29653.5|29779.4|29667.4|29765.5|29653.5|34
1653236030000|2022-05-22 16:13:50|29765.4|29653.4|29779.8|29667.8|29779.8|29667.8|29762.7|29650.7|30
1653236040000|2022-05-22 16:14:00|29779.7|29667.7|29772.3|29660.3|29780.2|29668.2|29770.8|29658.8|31
1653236050000|2022-05-22 16:14:10|29772.5|29660.5|29792.6|29680.6|29793.7|29681.7|29772.3|29660.3|37
1653236060000|2022-05-22 16:14:20|29789.9|29677.9|29787.5|29675.5|29800.1|29688.1|29787|29675|35
1653236070000|2022-05-22 16:14:30|29787.6|29675.6|29787|29675|29792.3|29680.3|29785.8|29673.8|32
1653236080000|2022-05-22 16:14:40|29787.6|29675.6|29786.8|29674.8|29789.6|29677.6|29786.8|29674.8|25
1653236090000|2022-05-22 16:14:50|29787.2|29675.2|29781.2|29669.2|29787.2|29675.2|29779.8|29667.8|24
1653236100000|2022-05-22 16:15:00|29781.1|29669.1|29796.4|29684.4|29798.5|29686.5|29780.4|29668.4|35
1653236110000|2022-05-22 16:15:10|29796.7|29684.7|29809.7|29697.7|29809.7|29697.7|29796.5|29684.5|20
1653236120000|2022-05-22 16:15:20|29809.8|29697.8|29809.6|29697.6|29810.2|29698.2|29806.6|29694.6|21
1653236130000|2022-05-22 16:15:30|29809.8|29697.8|29810.2|29698.2|29811.4|29699.4|29809.5|29697.5|12
1653236140000|2022-05-22 16:15:40|29810.5|29698.5|29814|29702|29814|29702|29809.7|29697.7|33
1653236150000|2022-05-22 16:15:50|29814.1|29702.1|29817.3|29705.3|29818.6|29706.6|29814.1|29702.1|18
1653236160000|2022-05-22 16:16:00|29817.2|29705.2|29843.5|29731.5|29843.9|29731.9|29816.9|29704.9|33
1653236170000|2022-05-22 16:16:10|29843.9|29731.9|29842.3|29730.3|29849.8|29737.8|29842|29730|29
1653236180000|2022-05-22 16:16:20|29842.6|29730.6|29842|29730|29842.6|29730.6|29840.9|29728.9|24
1653236190000|2022-05-22 16:16:30|29841.8|29729.8|29843.4|29731.4|29845|29733|29841.8|29729.8|24
1653236200000|2022-05-22 16:16:40|29843.2|29731.2|29838.6|29726.6|29845.5|29733.5|29838.6|29726.6|29
1653236210000|2022-05-22 16:16:50|29837.7|29725.7|29834.5|29722.5|29837.7|29725.7|29834.1|29722.1|28
1653236220000|2022-05-22 16:17:00|29834.6|29722.6|29831.1|29719.1|29834.8|29722.8|29830.6|29718.6|23
1653236230000|2022-05-22 16:17:10|29830.7|29718.7|29824|29712|29831.4|29719.4|29824|29712|17
1653236240000|2022-05-22 16:17:20|29823.9|29711.9|29820.8|29708.8|29824|29712|29820.8|29708.8|13
1653236250000|2022-05-22 16:17:30|29820.4|29708.4|29825.4|29713.4|29826.1|29714.1|29817.4|29705.4|27
1653236260000|2022-05-22 16:17:40|29825.5|29713.5|29826.3|29714.3|29827.1|29715.1|29824.6|29712.6|26
1653236270000|2022-05-22 16:17:50|29825.9|29713.9|29825.8|29713.8|29826.6|29714.6|29825.5|29713.5|13
1653236280000|2022-05-22 16:18:00|29825.3|29713.3|29826.9|29714.9|29827.1|29715.1|29823.7|29711.7|20
1653236290000|2022-05-22 16:18:10|29826.7|29714.7|29827.8|29715.8|29827.8|29715.8|29825|29713|21
1653236300000|2022-05-22 16:18:20|29828.1|29716.1|29826.7|29714.7|29828.1|29716.1|29825.4|29713.4|13
1653236310000|2022-05-22 16:18:30|29826.8|29714.8|29848.1|29736.1|29848.1|29736.1|29826.5|29714.5|23
1653236320000|2022-05-22 16:18:40|29850.2|29738.2|29856.6|29744.6|29856.6|29744.6|29850.2|29738.2|30
1653236330000|2022-05-22 16:18:50|29856.2|29744.2|29860.1|29748.1|29860.4|29748.4|29856.2|29744.2|21
1653236340000|2022-05-22 16:19:00|29859.7|29747.7|29859.9|29747.9|29861.2|29749.2|29859|29747|24
1653236350000|2022-05-22 16:19:10|29860.5|29748.5|29852|29740|29862.4|29750.4|29852|29740|28
1653236360000|2022-05-22 16:19:20|29851.9|29739.9|29846|29734|29856.8|29744.8|29846|29734|32
1653236370000|2022-05-22 16:19:30|29845.9|29733.9|29843.2|29731.2|29845.9|29733.9|29842.7|29730.7|16
1653236380000|2022-05-22 16:19:40|29843.7|29731.7|29844.5|29732.5|29845.2|29733.2|29843.7|29731.7|15
1653236390000|2022-05-22 16:19:50|29844.1|29732.1|29851.4|29739.4|29851.4|29739.4|29843.3|29731.3|18
1653236400000|2022-05-22 16:20:00|29851.7|29739.7|29850.6|29738.6|29856.3|29744.3|29850.6|29738.6|30
1653236410000|2022-05-22 16:20:10|29848.7|29736.7|29836.1|29724.1|29848.7|29736.7|29832.5|29720.5|27
1653236420000|2022-05-22 16:20:20|29836|29724|29835.6|29723.6|29837.4|29725.4|29835.3|29723.3|26
1653236430000|2022-05-22 16:20:30|29835.5|29723.5|29844.6|29732.6|29844.6|29732.6|29835.5|29723.5|23
1653236440000|2022-05-22 16:20:40|29844.7|29732.7|29844.6|29732.6|29844.7|29732.7|29842.5|29730.5|11
1653236450000|2022-05-22 16:20:50|29844.7|29732.7|29852.9|29740.9|29853|29741|29844.7|29732.7|26
1653236460000|2022-05-22 16:21:00|29853.2|29741.2|29857.4|29745.4|29857.8|29745.8|29850|29738|13
1653236470000|2022-05-22 16:21:10|29857.2|29745.2|29856.8|29744.8|29857.4|29745.4|29855.8|29743.8|17
1653236480000|2022-05-22 16:21:20|29856.6|29744.6|29857|29745|29859|29747|29855.6|29743.6|18
1653236490000|2022-05-22 16:21:30|29857.4|29745.4|29857.3|29745.3|29859.1|29747.1|29857|29745|23
1653236500000|2022-05-22 16:21:40|29857.6|29745.6|29857.3|29745.3|29857.8|29745.8|29857|29745|13
1653236510000|2022-05-22 16:21:50|29857.4|29745.4|29859.4|29747.4|29859.4|29747.4|29856.1|29744.1|24
1653236520000|2022-05-22 16:22:00|29859.5|29747.5|29859.1|29747.1|29859.7|29747.7|29859.1|29747.1|17
1653236530000|2022-05-22 16:22:10|29858.9|29746.9|29855.4|29743.4|29859.2|29747.2|29855.1|29743.1|16
1653236540000|2022-05-22 16:22:20|29855.7|29743.7|29853.8|29741.8|29855.8|29743.8|29853.7|29741.7|9
1653236550000|2022-05-22 16:22:30|29852.8|29740.8|29856.3|29744.3|29856.3|29744.3|29852.3|29740.3|19
1653236560000|2022-05-22 16:22:40|29855.7|29743.7|29855.8|29743.8|29856.6|29744.6|29855.3|29743.3|19
1653236570000|2022-05-22 16:22:50|29856.3|29744.3|29856.9|29744.9|29856.9|29744.9|29855.8|29743.8|13
1653236580000|2022-05-22 16:23:00|29857|29745|29857.1|29745.1|29857.2|29745.2|29857|29745|3
1653236590000|2022-05-22 16:23:10|29856|29744|29857.3|29745.3|29857.3|29745.3|29856|29744|8
1653236600000|2022-05-22 16:23:20|29857.2|29745.2|29856|29744|29857.2|29745.2|29856|29744|4
1653236610000|2022-05-22 16:23:30|29855.9|29743.9|29855.9|29743.9|29856|29744|29855.9|29743.9|5
1653236620000|2022-05-22 16:23:40|29855.6|29743.6|29852.8|29740.8|29855.6|29743.6|29852.8|29740.8|16
1653236630000|2022-05-22 16:23:50|29852.6|29740.6|29852.3|29740.3|29852.6|29740.6|29852.3|29740.3|9
1653236640000|2022-05-22 16:24:00|29851.9|29739.9|29856.2|29744.2|29856.2|29744.2|29850.4|29738.4|12
1653236650000|2022-05-22 16:24:10|29858|29746|29858.3|29746.3|29860.4|29748.4|29857.6|29745.6|28
1653236660000|2022-05-22 16:24:20|29858.4|29746.4|29873.6|29761.6|29873.6|29761.6|29858.2|29746.2|27
1653236670000|2022-05-22 16:24:30|29874.5|29762.5|29876.3|29764.3|29878.9|29766.9|29874.5|29762.5|24
1653236680000|2022-05-22 16:24:40|29876.2|29764.2|29877.3|29765.3|29877.7|29765.7|29875.5|29763.5|20
1653236690000|2022-05-22 16:24:50|29877.4|29765.4|29881|29769|29881|29769|29877.4|29765.4|21
1653236700000|2022-05-22 16:25:00|29881.6|29769.6|29893.8|29781.8|29897.2|29785.2|29881.6|29769.6|27
1653236710000|2022-05-22 16:25:10|29894.3|29782.3|29895.8|29783.8|29896.5|29784.5|29894.3|29782.3|28
1653236720000|2022-05-22 16:25:20|29896.3|29784.3|29902.2|29790.2|29903|29791|29896.3|29784.3|21
1653236730000|2022-05-22 16:25:30|29902.5|29790.5|29902.7|29790.7|29903|29791|29902.1|29790.1|15
1653236740000|2022-05-22 16:25:40|29902.8|29790.8|29897.5|29785.5|29902.8|29790.8|29897.4|29785.4|25
1653236750000|2022-05-22 16:25:50|29897.9|29785.9|29897.1|29785.1|29897.9|29785.9|29896.6|29784.6|22
1653236760000|2022-05-22 16:26:00|29896.8|29784.8|29897.8|29785.8|29898.3|29786.3|29896.5|29784.5|26
1653236770000|2022-05-22 16:26:10|29897.5|29785.5|29897.8|29785.8|29898.5|29786.5|29897|29785|22
1653236780000|2022-05-22 16:26:20|29897.6|29785.6|29899.4|29787.4|29899.6|29787.6|29897.2|29785.2|22
1653236790000|2022-05-22 16:26:30|29899.6|29787.6|29898.2|29786.2|29899.7|29787.7|29897.7|29785.7|16
1653236800000|2022-05-22 16:26:40|29898.1|29786.1|29897.1|29785.1|29898.6|29786.6|29897.1|29785.1|16
1653236810000|2022-05-22 16:26:50|29897|29785|29891.9|29779.9|29897.1|29785.1|29891.7|29779.7|26
1653236820000|2022-05-22 16:27:00|29891.7|29779.7|29891.6|29779.6|29892.1|29780.1|29891.4|29779.4|17
1653236830000|2022-05-22 16:27:10|29893.5|29781.5|29899.5|29787.5|29899.6|29787.6|29893.5|29781.5|24
1653236840000|2022-05-22 16:27:20|29899.3|29787.3|29900|29788|29900|29788|29898.4|29786.4|17
1653236850000|2022-05-22 16:27:30|29899.8|29787.8|29898.4|29786.4|29900.2|29788.2|29897.8|29785.8|17
1653236860000|2022-05-22 16:27:40|29898|29786|29897.6|29785.6|29898.3|29786.3|29897.4|29785.4|21
1653236870000|2022-05-22 16:27:50|29897.5|29785.5|29897.6|29785.6|29897.6|29785.6|29897.2|29785.2|10
1653236880000|2022-05-22 16:28:00|29899.3|29787.3|29897.7|29785.7|29899.6|29787.6|29897.6|29785.6|14
1653236890000|2022-05-22 16:28:10|29897.5|29785.5|29881.4|29769.4|29897.5|29785.5|29881.4|29769.4|21
1653236900000|2022-05-22 16:28:20|29881.7|29769.7|29881|29769|29881.7|29769.7|29875.1|29763.1|28
1653236910000|2022-05-22 16:28:30|29880.9|29768.9|29879.4|29767.4|29881.5|29769.5|29879.3|29767.3|23
1653236920000|2022-05-22 16:28:40|29879.7|29767.7|29879.7|29767.7|29880.6|29768.6|29879.7|29767.7|23
1653236930000|2022-05-22 16:28:50|29880|29768|29887.6|29775.6|29889.3|29777.3|29879.8|29767.8|23
1653236940000|2022-05-22 16:29:00|29887.5|29775.5|29886.9|29774.9|29888.1|29776.1|29886.7|29774.7|34
1653236950000|2022-05-22 16:29:10|29886.8|29774.8|29886.9|29774.9|29887.1|29775.1|29886.8|29774.8|9
1653236960000|2022-05-22 16:29:20|29886.8|29774.8|29886.8|29774.8|29887.1|29775.1|29886.8|29774.8|11
1653236970000|2022-05-22 16:29:30|29887|29775|29886.7|29774.7|29887.2|29775.2|29886.6|29774.6|15
1653236980000|2022-05-22 16:29:40|29886.8|29774.8|29886.5|29774.5|29887|29775|29886.5|29774.5|13
1653236990000|2022-05-22 16:29:50|29886.6|29774.6|29886.9|29774.9|29887.6|29775.6|29886.5|29774.5|22
1653237000000|2022-05-22 16:30:00|29886.8|29774.8|29888.1|29776.1|29888.7|29776.7|29886.8|29774.8|17
1653237010000|2022-05-22 16:30:10|29888.3|29776.3|29886|29774|29888.5|29776.5|29885.8|29773.8|16
1653237020000|2022-05-22 16:30:20|29885.8|29773.8|29885.3|29773.3|29887.4|29775.4|29885.2|29773.2|17
1653237030000|2022-05-22 16:30:30|29885.4|29773.4|29886.8|29774.8|29887.1|29775.1|29885|29773|29
1653237040000|2022-05-22 16:30:40|29887.1|29775.1|29889.1|29777.1|29889.7|29777.7|29885.8|29773.8|26
1653237050000|2022-05-22 16:30:50|29889.3|29777.3|29892.3|29780.3|29892.5|29780.5|29887.2|29775.2|26
1653237060000|2022-05-22 16:31:00|29892.1|29780.1|29898.1|29786.1|29898.4|29786.4|29892.1|29780.1|32
1653237070000|2022-05-22 16:31:10|29900.2|29788.2|29900.9|29788.9|29903.1|29791.1|29900.2|29788.2|34
1653237080000|2022-05-22 16:31:20|29902.5|29790.5|29902|29790|29902.5|29790.5|29900.7|29788.7|24
1653237090000|2022-05-22 16:31:30|29901.1|29789.1|29901.7|29789.7|29902.4|29790.4|29901.1|29789.1|29
1653237100000|2022-05-22 16:31:40|29901.8|29789.8|29909.6|29797.6|29911|29799|29901.7|29789.7|20
1653237110000|2022-05-22 16:31:50|29909.9|29797.9|29914.7|29802.7|29915.6|29803.6|29909.4|29797.4|22
1653237120000|2022-05-22 16:32:00|29915.4|29803.4|29912.6|29800.6|29915.4|29803.4|29912.4|29800.4|17
1653237130000|2022-05-22 16:32:10|29914.7|29802.7|29909.9|29797.9|29914.7|29802.7|29909.9|29797.9|18
1653237140000|2022-05-22 16:32:20|29910.2|29798.2|29908.2|29796.2|29910.2|29798.2|29908.2|29796.2|22
1653237150000|2022-05-22 16:32:30|29908.3|29796.3|29909.6|29797.6|29910.2|29798.2|29908.3|29796.3|15
1653237160000|2022-05-22 16:32:40|29909.4|29797.4|29910.7|29798.7|29910.7|29798.7|29908.8|29796.8|13
1653237170000|2022-05-22 16:32:50|29910.6|29798.6|29910.1|29798.1|29910.6|29798.6|29909.5|29797.5|18
1653237180000|2022-05-22 16:33:00|29909.4|29797.4|29908.2|29796.2|29909.4|29797.4|29907.1|29795.1|18
1653237190000|2022-05-22 16:33:10|29908.1|29796.1|29908.2|29796.2|29909.3|29797.3|29907.5|29795.5|19
1653237200000|2022-05-22 16:33:20|29909.2|29797.2|29910.3|29798.3|29910.3|29798.3|29908.7|29796.7|18
1653237210000|2022-05-22 16:33:30|29910.5|29798.5|29915.8|29803.8|29915.8|29803.8|29910.2|29798.2|14
1653237220000|2022-05-22 16:33:40|29915.7|29803.7|29915.8|29803.8|29917.1|29805.1|29915.7|29803.7|9
1653237230000|2022-05-22 16:33:50|29916.2|29804.2|29915.6|29803.6|29916.3|29804.3|29915.3|29803.3|19
1653237240000|2022-05-22 16:34:00|29915.7|29803.7|29916.6|29804.6|29916.6|29804.6|29915.3|29803.3|11
1653237250000|2022-05-22 16:34:10|29915.9|29803.9|29916.5|29804.5|29917|29805|29915.1|29803.1|29
1653237260000|2022-05-22 16:34:20|29916.4|29804.4|29931|29819|29933|29821|29916.2|29804.2|23
1653237270000|2022-05-22 16:34:30|29931.3|29819.3|29935.6|29823.6|29935.6|29823.6|29926.2|29814.2|32
1653237280000|2022-05-22 16:34:40|29935.7|29823.7|29957.2|29845.2|29957.2|29845.2|29932.1|29820.1|35
1653237290000|2022-05-22 16:34:50|29957.3|29845.3|29953.3|29841.3|29957.5|29845.5|29946.3|29834.3|35
1653237300000|2022-05-22 16:35:00|29953.5|29841.5|29947.7|29835.7|29953.7|29841.7|29932.1|29820.1|35
1653237310000|2022-05-22 16:35:10|29947.9|29835.9|29952.4|29840.4|29955.5|29843.5|29947.9|29835.9|36
1653237320000|2022-05-22 16:35:20|29952.7|29840.7|29946.8|29834.8|29954.1|29842.1|29944.9|29832.9|31
1653237330000|2022-05-22 16:35:30|29946.7|29834.7|29943.1|29831.1|29947.1|29835.1|29942.9|29830.9|25
1653237340000|2022-05-22 16:35:40|29942.7|29830.7|29946.3|29834.3|29946.3|29834.3|29939.3|29827.3|32
1653237350000|2022-05-22 16:35:50|29946.2|29834.2|29947.5|29835.5|29947.6|29835.6|29944.5|29832.5|26
1653237360000|2022-05-22 16:36:00|29947.4|29835.4|29930|29818|29947.4|29835.4|29930|29818|30
1653237370000|2022-05-22 16:36:10|29928.7|29816.7|29925.1|29813.1|29928.7|29816.7|29923.2|29811.2|20
1653237380000|2022-05-22 16:36:20|29925.4|29813.4|29926.1|29814.1|29927.5|29815.5|29925.1|29813.1|22
1653237390000|2022-05-22 16:36:30|29926|29814|29919.7|29807.7|29926|29814|29919.2|29807.2|23
1653237400000|2022-05-22 16:36:40|29919.5|29807.5|29918.5|29806.5|29919.6|29807.6|29918.5|29806.5|9
1653237410000|2022-05-22 16:36:50|29919.4|29807.4|29922.2|29810.2|29922.2|29810.2|29918.9|29806.9|22
1653237420000|2022-05-22 16:37:00|29921.9|29809.9|29918.2|29806.2|29921.9|29809.9|29917.9|29805.9|17
1653237430000|2022-05-22 16:37:10|29917.9|29805.9|29913.2|29801.2|29917.9|29805.9|29912.6|29800.6|29
1653237440000|2022-05-22 16:37:20|29913.1|29801.1|29922.1|29810.1|29924.1|29812.1|29912.6|29800.6|22
1653237450000|2022-05-22 16:37:30|29922.3|29810.3|29923.4|29811.4|29923.6|29811.6|29920.9|29808.9|23
1653237460000|2022-05-22 16:37:40|29923.1|29811.1|29931.9|29819.9|29932.3|29820.3|29922.6|29810.6|30
1653237470000|2022-05-22 16:37:50|29932.2|29820.2|29927.7|29815.7|29932.2|29820.2|29927.7|29815.7|28
1653237480000|2022-05-22 16:38:00|29927.6|29815.6|29935.4|29823.4|29936|29824|29926.7|29814.7|28
1653237490000|2022-05-22 16:38:10|29935.8|29823.8|29932.1|29820.1|29935.8|29823.8|29932.1|29820.1|29
1653237500000|2022-05-22 16:38:20|29932|29820|29932|29820|29932.7|29820.7|29931.5|29819.5|23
1653237510000|2022-05-22 16:38:30|29930.8|29818.8|29925.7|29813.7|29930.8|29818.8|29925.5|29813.5|22
1653237520000|2022-05-22 16:38:40|29926|29814|29929.5|29817.5|29929.5|29817.5|29924.1|29812.1|22
1653237530000|2022-05-22 16:38:50|29928.4|29816.4|29929|29817|29929.5|29817.5|29928|29816|24
1653237540000|2022-05-22 16:39:00|29929.1|29817.1|29928.6|29816.6|29929.3|29817.3|29928.3|29816.3|22
1653237550000|2022-05-22 16:39:10|29928.7|29816.7|29929.8|29817.8|29929.8|29817.8|29928.5|29816.5|21
1653237560000|2022-05-22 16:39:20|29929.9|29817.9|29924.5|29812.5|29930|29818|29924.4|29812.4|24
1653237570000|2022-05-22 16:39:30|29924.8|29812.8|29922.6|29810.6|29925.8|29813.8|29921.9|29809.9|25
1653237580000|2022-05-22 16:39:40|29922.7|29810.7|29921.6|29809.6|29926.3|29814.3|29921.4|29809.4|25
1653237590000|2022-05-22 16:39:50|29921.3|29809.3|29918.9|29806.9|29921.6|29809.6|29918.9|29806.9|19
1653237600000|2022-05-22 16:40:00|29918.7|29806.7|29916.5|29804.5|29918.7|29806.7|29916|29804|20
1653237610000|2022-05-22 16:40:10|29916.2|29804.2|29916.3|29804.3|29916.3|29804.3|29916.2|29804.2|2
1653237620000|2022-05-22 16:40:20|29916.1|29804.1|29916.1|29804.1|29916.1|29804.1|29916.1|29804.1|1
1653237630000|2022-05-22 16:40:30|29916.3|29804.3|29914.4|29802.4|29916.4|29804.4|29914.4|29802.4|12
1653237640000|2022-05-22 16:40:40|29913.9|29801.9|29913.8|29801.8|29914.8|29802.8|29913.7|29801.7|20
1653237650000|2022-05-22 16:40:50|29913.7|29801.7|29913.6|29801.6|29914.6|29802.6|29913.4|29801.4|19
1653237660000|2022-05-22 16:41:00|29913.7|29801.7|29912.9|29800.9|29913.9|29801.9|29912.6|29800.6|17
1653237670000|2022-05-22 16:41:10|29913|29801|29912.9|29800.9|29914.1|29802.1|29912.5|29800.5|12
1653237680000|2022-05-22 16:41:20|29913|29801|29914.6|29802.6|29914.6|29802.6|29912.7|29800.7|9
1653237690000|2022-05-22 16:41:30|29915.4|29803.4|29920.4|29808.4|29920.6|29808.6|29915|29803|21
1653237700000|2022-05-22 16:41:40|29920.3|29808.3|29920.7|29808.7|29920.9|29808.9|29920.3|29808.3|8
1653237710000|2022-05-22 16:41:50|29920.2|29808.2|29927|29815|29927|29815|29920.2|29808.2|25
1653237720000|2022-05-22 16:42:00|29926.9|29814.9|29925.7|29813.7|29926.9|29814.9|29924|29812|16
1653237730000|2022-05-22 16:42:10|29926.2|29814.2|29924.8|29812.8|29926.2|29814.2|29924.5|29812.5|15
1653237740000|2022-05-22 16:42:20|29924.7|29812.7|29922.6|29810.6|29924.7|29812.7|29921.9|29809.9|18
1653237750000|2022-05-22 16:42:30|29922.9|29810.9|29926.3|29814.3|29927.1|29815.1|29922.9|29810.9|20
1653237760000|2022-05-22 16:42:40|29926.4|29814.4|29923|29811|29926.8|29814.8|29923|29811|20
1653237770000|2022-05-22 16:42:50|29922.7|29810.7|29924.4|29812.4|29924.4|29812.4|29922.5|29810.5|20
1653237780000|2022-05-22 16:43:00|29924.9|29812.9|29924.9|29812.9|29925.5|29813.5|29924.2|29812.2|17
1653237790000|2022-05-22 16:43:10|29924.8|29812.8|29920.9|29808.9|29924.9|29812.9|29920.9|29808.9|18
1653237800000|2022-05-22 16:43:20|29920.8|29808.8|29921.1|29809.1|29921.1|29809.1|29919.9|29807.9|20
1653237810000|2022-05-22 16:43:30|29921.2|29809.2|29920.3|29808.3|29923|29811|29919.9|29807.9|17
1653237820000|2022-05-22 16:43:40|29920.5|29808.5|29920.7|29808.7|29920.7|29808.7|29920.5|29808.5|3
1653237830000|2022-05-22 16:43:50|29921.7|29809.7|29923.8|29811.8|29924.8|29812.8|29921.6|29809.6|25
1653237840000|2022-05-22 16:44:00|29923.7|29811.7|29923.5|29811.5|29923.8|29811.8|29923.2|29811.2|13
1653237850000|2022-05-22 16:44:10|29923.8|29811.8|29924.6|29812.6|29925.1|29813.1|29923.8|29811.8|11
1653237860000|2022-05-22 16:44:20|29924.9|29812.9|29928.2|29816.2|29928.2|29816.2|29924.8|29812.8|22
1653237870000|2022-05-22 16:44:30|29927.8|29815.8|29929.1|29817.1|29929.6|29817.6|29927.7|29815.7|16
1653237880000|2022-05-22 16:44:40|29928.9|29816.9|29941.5|29829.5|29941.5|29829.5|29925.8|29813.8|28
1653237890000|2022-05-22 16:44:50|29942.4|29830.4|29937.9|29825.9|29947.7|29835.7|29937.9|29825.9|36
1653237900000|2022-05-22 16:45:00|29937.8|29825.8|29931.1|29819.1|29938.9|29826.9|29930.9|29818.9|25
1653237910000|2022-05-22 16:45:10|29931.3|29819.3|29931.7|29819.7|29931.7|29819.7|29931.1|29819.1|14
1653237920000|2022-05-22 16:45:20|29931.8|29819.8|29930.4|29818.4|29932|29820|29930.4|29818.4|19
1653237930000|2022-05-22 16:45:30|29930|29818|29929|29817|29930|29818|29929|29817|7
1653237940000|2022-05-22 16:45:40|29929.8|29817.8|29924.7|29812.7|29929.8|29817.8|29924.7|29812.7|20
1653237950000|2022-05-22 16:45:50|29925.5|29813.5|29926.3|29814.3|29926.3|29814.3|29925.5|29813.5|24
1653237960000|2022-05-22 16:46:00|29926.2|29814.2|29925.9|29813.9|29926.2|29814.2|29925.9|29813.9|3
1653237970000|2022-05-22 16:46:10|29926|29814|29925.9|29813.9|29926|29814|29925.9|29813.9|2
1653237980000|2022-05-22 16:46:20|29926|29814|29923.2|29811.2|29926|29814|29923.2|29811.2|12
1653237990000|2022-05-22 16:46:30|29923|29811|29923.8|29811.8|29923.8|29811.8|29922.9|29810.9|20
1653238000000|2022-05-22 16:46:40|29923.7|29811.7|29924.3|29812.3|29924.3|29812.3|29923.4|29811.4|15
1653238010000|2022-05-22 16:46:50|29924.4|29812.4|29924.5|29812.5|29925.2|29813.2|29924.1|29812.1|15
1653238020000|2022-05-22 16:47:00|29924.7|29812.7|29926.9|29814.9|29927.4|29815.4|29923.6|29811.6|17
1653238030000|2022-05-22 16:47:10|29926.8|29814.8|29926|29814|29927.6|29815.6|29925.5|29813.5|19
1653238040000|2022-05-22 16:47:20|29926.2|29814.2|29926.2|29814.2|29927.7|29815.7|29926|29814|15
1653238050000|2022-05-22 16:47:30|29926.1|29814.1|29925|29813|29926.1|29814.1|29924.9|29812.9|16
1653238060000|2022-05-22 16:47:40|29925.1|29813.1|29924.8|29812.8|29925.3|29813.3|29924.2|29812.2|12
1653238070000|2022-05-22 16:47:50|29924.9|29812.9|29925.1|29813.1|29925.5|29813.5|29924.1|29812.1|19
1653238080000|2022-05-22 16:48:00|29924.7|29812.7|29924.5|29812.5|29924.7|29812.7|29924.2|29812.2|15
1653238090000|2022-05-22 16:48:10|29924.7|29812.7|29924.5|29812.5|29924.7|29812.7|29924.5|29812.5|2
1653238100000|2022-05-22 16:48:20|29924.7|29812.7|29924.9|29812.9|29924.9|29812.9|29924.5|29812.5|5
1653238110000|2022-05-22 16:48:30|29924.7|29812.7|29924.9|29812.9|29925.3|29813.3|29924.6|29812.6|19
1653238120000|2022-05-22 16:48:40|29925.2|29813.2|29925.3|29813.3|29925.3|29813.3|29924.9|29812.9|6
1653238130000|2022-05-22 16:48:50|29925.2|29813.2|29925.2|29813.2|29925.2|29813.2|29925.2|29813.2|1
1653238140000|2022-05-22 16:49:00|29925.3|29813.3|29936.3|29824.3|29936.4|29824.4|29925.2|29813.2|22
1653238150000|2022-05-22 16:49:10|29937|29825|29945.4|29833.4|29945.9|29833.9|29936.7|29824.7|24
1653238160000|2022-05-22 16:49:20|29945.8|29833.8|29947|29835|29947.3|29835.3|29944.5|29832.5|21
1653238170000|2022-05-22 16:49:30|29947.2|29835.2|29947.8|29835.8|29948.2|29836.2|29947.1|29835.1|19
1653238180000|2022-05-22 16:49:40|29947.9|29835.9|29948.7|29836.7|29948.7|29836.7|29947.8|29835.8|17
1653238190000|2022-05-22 16:49:50|29949.6|29837.6|29949.2|29837.2|29952.2|29840.2|29948.9|29836.9|31
1653238200000|2022-05-22 16:50:00|29949.4|29837.4|29948.3|29836.3|29949.9|29837.9|29947.8|29835.8|22
1653238210000|2022-05-22 16:50:10|29948.7|29836.7|29947.1|29835.1|29948.7|29836.7|29946.8|29834.8|19
1653238220000|2022-05-22 16:50:20|29947.4|29835.4|29947.9|29835.9|29948|29836|29947.4|29835.4|12
1653238230000|2022-05-22 16:50:30|29947.8|29835.8|29949|29837|29949|29837|29947.5|29835.5|21
1653238240000|2022-05-22 16:50:40|29948.9|29836.9|29948.2|29836.2|29949|29837|29948.2|29836.2|11
1653238250000|2022-05-22 16:50:50|29948.5|29836.5|29948.3|29836.3|29948.7|29836.7|29948.2|29836.2|19
1653238260000|2022-05-22 16:51:00|29948.6|29836.6|29949.5|29837.5|29949.8|29837.8|29947.6|29835.6|18
1653238270000|2022-05-22 16:51:10|29949.1|29837.1|29948.6|29836.6|29949.1|29837.1|29948.4|29836.4|18
1653238280000|2022-05-22 16:51:20|29948.2|29836.2|29947.9|29835.9|29948.2|29836.2|29945.7|29833.7|18
1653238290000|2022-05-22 16:51:30|29948|29836|29947.9|29835.9|29948.1|29836.1|29947.5|29835.5|14
1653238300000|2022-05-22 16:51:40|29947.8|29835.8|29948.3|29836.3|29948.3|29836.3|29947.8|29835.8|12
1653238310000|2022-05-22 16:51:50|29948.4|29836.4|29946.2|29834.2|29948.4|29836.4|29946.2|29834.2|15
1653238320000|2022-05-22 16:52:00|29946.9|29834.9|29946.6|29834.6|29947.1|29835.1|29946.2|29834.2|18
1653238330000|2022-05-22 16:52:10|29946.3|29834.3|29946.4|29834.4|29946.6|29834.6|29946.1|29834.1|19
1653238340000|2022-05-22 16:52:20|29946.5|29834.5|29946.6|29834.6|29946.7|29834.7|29946.3|29834.3|13
1653238350000|2022-05-22 16:52:30|29946.7|29834.7|29948.6|29836.6|29948.8|29836.8|29946.2|29834.2|17
1653238360000|2022-05-22 16:52:40|29948.7|29836.7|29951.3|29839.3|29951.3|29839.3|29948.7|29836.7|10
1653238370000|2022-05-22 16:52:50|29952.5|29840.5|29950.2|29838.2|29952.5|29840.5|29949.5|29837.5|13
1653238380000|2022-05-22 16:53:00|29950|29838|29951|29839|29951|29839|29949.9|29837.9|7
1653238390000|2022-05-22 16:53:10|29950.9|29838.9|29952.5|29840.5|29952.9|29840.9|29950.9|29838.9|10
1653238400000|2022-05-22 16:53:20|29952.2|29840.2|29951.9|29839.9|29952.4|29840.4|29951.9|29839.9|10
1653238410000|2022-05-22 16:53:30|29952|29840|29952.3|29840.3|29952.7|29840.7|29952|29840|14
1653238420000|2022-05-22 16:53:40|29952.4|29840.4|29952.1|29840.1|29952.5|29840.5|29952.1|29840.1|10
1653238430000|2022-05-22 16:53:50|29952|29840|29951.6|29839.6|29952|29840|29951.6|29839.6|3
1653238440000|2022-05-22 16:54:00|29951.5|29839.5|29951.9|29839.9|29952.1|29840.1|29951.5|29839.5|5
1653238450000|2022-05-22 16:54:10|29952|29840|29953.5|29841.5|29953.7|29841.7|29951.9|29839.9|12
1653238460000|2022-05-22 16:54:20|29953.6|29841.6|29986.3|29874.3|29987.9|29875.9|29953.4|29841.4|36
1653238470000|2022-05-22 16:54:30|29984.9|29872.9|29980.7|29868.7|29985.1|29873.1|29977.2|29865.2|29
1653238480000|2022-05-22 16:54:40|29980.6|29868.6|29980.6|29868.6|29980.9|29868.9|29980.5|29868.5|12
1653238490000|2022-05-22 16:54:50|29980.5|29868.5|29979.2|29867.2|29980.8|29868.8|29976.7|29864.7|26
1653238500000|2022-05-22 16:55:00|29979.1|29867.1|29979.6|29867.6|29980|29868|29977.7|29865.7|20
1653238510000|2022-05-22 16:55:10|29977.4|29865.4|29984.4|29872.4|29984.4|29872.4|29977.4|29865.4|19
1653238520000|2022-05-22 16:55:20|29984.1|29872.1|29980.7|29868.7|29986.7|29874.7|29980.7|29868.7|25
1653238530000|2022-05-22 16:55:30|29980|29868|29972|29860|29980|29868|29971.7|29859.7|28
1653238540000|2022-05-22 16:55:40|29971.9|29859.9|29970.5|29858.5|29974.3|29862.3|29970.5|29858.5|23
1653238550000|2022-05-22 16:55:50|29970.9|29858.9|29972.3|29860.3|29972.7|29860.7|29970.5|29858.5|29
1653238560000|2022-05-22 16:56:00|29972.1|29860.1|29957.7|29845.7|29972.4|29860.4|29957.7|29845.7|32
1653238570000|2022-05-22 16:56:10|29957.8|29845.8|29955.2|29843.2|29957.8|29845.8|29954.3|29842.3|26
1653238580000|2022-05-22 16:56:20|29955.3|29843.3|29954.4|29842.4|29955.3|29843.3|29953.9|29841.9|22
1653238590000|2022-05-22 16:56:30|29954.2|29842.2|29955.1|29843.1|29955.2|29843.2|29954.2|29842.2|14
1653238600000|2022-05-22 16:56:40|29954.4|29842.4|29954.3|29842.3|29955.1|29843.1|29954|29842|29
1653238610000|2022-05-22 16:56:50|29954.5|29842.5|29968.2|29856.2|29968.3|29856.3|29954|29842|31
1653238620000|2022-05-22 16:57:00|29968.5|29856.5|29967.9|29855.9|29969.1|29857.1|29967.3|29855.3|31
1653238630000|2022-05-22 16:57:10|29967.7|29855.7|29958.3|29846.3|29967.7|29855.7|29958.2|29846.2|27
1653238640000|2022-05-22 16:57:20|29959.3|29847.3|29957.7|29845.7|29959.3|29847.3|29956.9|29844.9|28
1653238650000|2022-05-22 16:57:30|29957.9|29845.9|29956.8|29844.8|29958.6|29846.6|29956.3|29844.3|21
1653238660000|2022-05-22 16:57:40|29956.7|29844.7|29960|29848|29960|29848|29956.6|29844.6|13
1653238670000|2022-05-22 16:57:50|29959.1|29847.1|29965.7|29853.7|29965.7|29853.7|29959.1|29847.1|26
1653238680000|2022-05-22 16:58:00|29965.9|29853.9|29965.4|29853.4|29966|29854|29965.4|29853.4|6
1653238690000|2022-05-22 16:58:10|29964.9|29852.9|29959.8|29847.8|29964.9|29852.9|29959.8|29847.8|15
1653238700000|2022-05-22 16:58:20|29959.7|29847.7|29959.9|29847.9|29960|29848|29959.6|29847.6|13
1653238710000|2022-05-22 16:58:30|29960.1|29848.1|29962.6|29850.6|29962.6|29850.6|29960.1|29848.1|25
1653238720000|2022-05-22 16:58:40|29961.8|29849.8|29959.4|29847.4|29961.8|29849.8|29959.3|29847.3|11
1653238730000|2022-05-22 16:58:50|29961.1|29849.1|29960.3|29848.3|29962.3|29850.3|29959.6|29847.6|23
1653238740000|2022-05-22 16:59:00|29960.4|29848.4|29958.8|29846.8|29960.5|29848.5|29958.8|29846.8|18
1653238750000|2022-05-22 16:59:10|29959.6|29847.6|29960|29848|29960|29848|29958.8|29846.8|9
1653238760000|2022-05-22 16:59:20|29959.9|29847.9|29961.3|29849.3|29961.6|29849.6|29959.7|29847.7|7
1653238770000|2022-05-22 16:59:30|29961.2|29849.2|29961.5|29849.5|29962|29850|29961.2|29849.2|11
1653238780000|2022-05-22 16:59:40|29961.7|29849.7|29961.1|29849.1|29962.3|29850.3|29960.9|29848.9|21
1653238790000|2022-05-22 16:59:50|29961.2|29849.2|29959.3|29847.3|29961.2|29849.2|29958.6|29846.6|15
1653238800000|2022-05-22 17:00:00|29959.7|29847.7|29959.1|29847.1|29959.9|29847.9|29959.1|29847.1|12
1653238810000|2022-05-22 17:00:10|29959.2|29847.2|29958.7|29846.7|29959.2|29847.2|29958.7|29846.7|7
1653238820000|2022-05-22 17:00:20|29958.2|29846.2|29958.6|29846.6|29958.7|29846.7|29958.1|29846.1|14
1653238830000|2022-05-22 17:00:30|29958.9|29846.9|29948.2|29836.2|29958.9|29846.9|29943.1|29831.1|27
1653238840000|2022-05-22 17:00:40|29947.6|29835.6|29944.8|29832.8|29948.5|29836.5|29944.8|29832.8|18
1653238850000|2022-05-22 17:00:50|29945.9|29833.9|29934.6|29822.6|29946.2|29834.2|29933.9|29821.9|31
1653238860000|2022-05-22 17:01:00|29934.3|29822.3|29934.3|29822.3|29936|29824|29934.2|29822.2|25
1653238870000|2022-05-22 17:01:10|29934.4|29822.4|29934.6|29822.6|29934.6|29822.6|29934|29822|10
1653238880000|2022-05-22 17:01:20|29935.5|29823.5|29933.2|29821.2|29935.5|29823.5|29933.2|29821.2|15
1653238890000|2022-05-22 17:01:30|29933.1|29821.1|29930.3|29818.3|29933.1|29821.1|29930.3|29818.3|21
1653238900000|2022-05-22 17:01:40|29930.1|29818.1|29928.7|29816.7|29930.1|29818.1|29928.1|29816.1|23
1653238910000|2022-05-22 17:01:50|29928.8|29816.8|29928|29816|29928.8|29816.8|29927.9|29815.9|14
1653238920000|2022-05-22 17:02:00|29927.8|29815.8|29926.7|29814.7|29927.8|29815.8|29926.7|29814.7|6
1653238930000|2022-05-22 17:02:10|29926.4|29814.4|29925.5|29813.5|29926.6|29814.6|29925.3|29813.3|14
1653238940000|2022-05-22 17:02:20|29925.4|29813.4|29927.1|29815.1|29927.2|29815.2|29925.4|29813.4|12
1653238950000|2022-05-22 17:02:30|29927.2|29815.2|29931.6|29819.6|29931.9|29819.9|29926.7|29814.7|20
1653238960000|2022-05-22 17:02:40|29931.8|29819.8|29946.3|29834.3|29946.3|29834.3|29931.8|29819.8|30
1653238970000|2022-05-22 17:02:50|29946|29834|29947.3|29835.3|29947.3|29835.3|29946|29834|13
1653238980000|2022-05-22 17:03:00|29947.9|29835.9|29954.5|29842.5|29960.6|29848.6|29947.9|29835.9|31
1653238990000|2022-05-22 17:03:10|29954.6|29842.6|29957.2|29845.2|29957.2|29845.2|29952.4|29840.4|21
1653239000000|2022-05-22 17:03:20|29957.5|29845.5|29958.6|29846.6|29958.9|29846.9|29957.5|29845.5|18
1653239010000|2022-05-22 17:03:30|29958.5|29846.5|29955.4|29843.4|29958.5|29846.5|29955.4|29843.4|20
1653239020000|2022-05-22 17:03:40|29955.8|29843.8|29955.8|29843.8|29956.4|29844.4|29955.7|29843.7|12
1653239030000|2022-05-22 17:03:50|29956|29844|29956.2|29844.2|29956.2|29844.2|29956|29844|3
1653239040000|2022-05-22 17:04:00|29956.1|29844.1|29959.2|29847.2|29960.4|29848.4|29956.1|29844.1|24
1653239050000|2022-05-22 17:04:10|29959.3|29847.3|29958|29846|29960.1|29848.1|29957.8|29845.8|20
1653239060000|2022-05-22 17:04:20|29957.9|29845.9|29957.5|29845.5|29957.9|29845.9|29956.9|29844.9|14
1653239070000|2022-05-22 17:04:30|29957.9|29845.9|29957.5|29845.5|29958.2|29846.2|29957.5|29845.5|17
1653239080000|2022-05-22 17:04:40|29957.6|29845.6|29962.6|29850.6|29962.6|29850.6|29957.6|29845.6|16
1653239090000|2022-05-22 17:04:50|29962.4|29850.4|29967.8|29855.8|29968.2|29856.2|29961.8|29849.8|20
1653239100000|2022-05-22 17:05:00|29967.3|29855.3|30017.8|29905.8|30017.8|29905.8|29967.2|29855.2|35
1653239110000|2022-05-22 17:05:10|30020.3|29908.3|30007.9|29895.9|30020.3|29908.3|30007.9|29895.9|31
1653239120000|2022-05-22 17:05:20|30007.6|29895.6|30017.8|29905.8|30017.8|29905.8|30002.7|29890.7|37
1653239130000|2022-05-22 17:05:30|30015|29903|30064.5|29952.5|30066.6|29954.6|30015|29903|34
1653239140000|2022-05-22 17:05:40|30064|29952|30044.6|29932.6|30064|29952|30039.1|29927.1|37
1653239150000|2022-05-22 17:05:50|30044.5|29932.5|30042.6|29930.6|30051.3|29939.3|30038.4|29926.4|35
1653239160000|2022-05-22 17:06:00|30043.1|29931.1|30043.3|29931.3|30043.8|29931.8|30041.5|29929.5|33
1653239170000|2022-05-22 17:06:10|30042.7|29930.7|30037.9|29925.9|30042.7|29930.7|30033.6|29921.6|28
1653239180000|2022-05-22 17:06:20|30038|29926|30041.9|29929.9|30044.7|29932.7|30038|29926|30
1653239190000|2022-05-22 17:06:30|30042|29930|30041|29929|30042|29930|30039.5|29927.5|24
1653239200000|2022-05-22 17:06:40|30041.3|29929.3|30048.7|29936.7|30050.1|29938.1|30041.1|29929.1|25
1653239210000|2022-05-22 17:06:50|30049.9|29937.9|30046.5|29934.5|30050.9|29938.9|30046.4|29934.4|33
1653239220000|2022-05-22 17:07:00|30047.4|29935.4|30044.5|29932.5|30047.8|29935.8|30043.3|29931.3|37
1653239230000|2022-05-22 17:07:10|30045|29933|30045.6|29933.6|30047.6|29935.6|30043.2|29931.2|28
1653239240000|2022-05-22 17:07:20|30045.8|29933.8|30049.7|29937.7|30050.1|29938.1|30042.6|29930.6|29
1653239250000|2022-05-22 17:07:30|30049.5|29937.5|30047.9|29935.9|30049.5|29937.5|30047.1|29935.1|21
1653239260000|2022-05-22 17:07:40|30048.1|29936.1|30042.4|29930.4|30048.2|29936.2|30041.4|29929.4|19
1653239270000|2022-05-22 17:07:50|30041.9|29929.9|30038.7|29926.7|30042.7|29930.7|30038.7|29926.7|14
1653239280000|2022-05-22 17:08:00|30038.5|29926.5|30042.4|29930.4|30042.4|29930.4|30025.3|29913.3|29
1653239290000|2022-05-22 17:08:10|30043.2|29931.2|30052.5|29940.5|30054.2|29942.2|30043.2|29931.2|25
1653239300000|2022-05-22 17:08:20|30052.3|29940.3|30059.2|29947.2|30059.8|29947.8|30051.6|29939.6|17
1653239310000|2022-05-22 17:08:30|30059.3|29947.3|30059.2|29947.2|30059.3|29947.3|30056.8|29944.8|32
1653239320000|2022-05-22 17:08:40|30059.4|29947.4|30074.5|29962.5|30074.6|29962.6|30058.8|29946.8|29
1653239330000|2022-05-22 17:08:50|30075.1|29963.1|30081.7|29969.7|30081.9|29969.9|30072.8|29960.8|24
1653239340000|2022-05-22 17:09:00|30087.2|29975.2|30084|29972|30099.2|29987.2|30084|29972|31
1653239350000|2022-05-22 17:09:10|30081.4|29969.4|30085.3|29973.3|30085.3|29973.3|30072.1|29960.1|33
1653239360000|2022-05-22 17:09:20|30085.2|29973.2|30076.4|29964.4|30085.4|29973.4|30075.5|29963.5|22
1653239370000|2022-05-22 17:09:30|30075.8|29963.8|30071.9|29959.9|30075.8|29963.8|30070.1|29958.1|18
1653239380000|2022-05-22 17:09:40|30072|29960|30075|29963|30075.9|29963.9|30072|29960|11
1653239390000|2022-05-22 17:09:50|30074.2|29962.2|30074.2|29962.2|30074.8|29962.8|30073.6|29961.6|15
1653239400000|2022-05-22 17:10:00|30073.9|29961.9|30058.4|29946.4|30073.9|29961.9|30058.4|29946.4|17
1653239410000|2022-05-22 17:10:10|30058.7|29946.7|30071.8|29959.8|30072.3|29960.3|30050.4|29938.4|26
1653239420000|2022-05-22 17:10:20|30071.9|29959.9|30072.2|29960.2|30072.2|29960.2|30070.4|29958.4|16
1653239430000|2022-05-22 17:10:30|30072.6|29960.6|30077.2|29965.2|30077.2|29965.2|30072.6|29960.6|28
1653239440000|2022-05-22 17:10:40|30077|29965|30076.4|29964.4|30077|29965|30076.1|29964.1|20
1653239450000|2022-05-22 17:10:50|30076.5|29964.5|30073.2|29961.2|30077.9|29965.9|30073.2|29961.2|21
1653239460000|2022-05-22 17:11:00|30073.3|29961.3|30072.6|29960.6|30073.7|29961.7|30070.4|29958.4|20
1653239470000|2022-05-22 17:11:10|30072.7|29960.7|30069.7|29957.7|30072.7|29960.7|30069.6|29957.6|23
1653239480000|2022-05-22 17:11:20|30069.6|29957.6|30069.2|29957.2|30073.5|29961.5|30069.2|29957.2|25
1653239490000|2022-05-22 17:11:30|30069.3|29957.3|30063.1|29951.1|30069.3|29957.3|30061.4|29949.4|21
1653239500000|2022-05-22 17:11:40|30059.7|29947.7|30058.2|29946.2|30059.7|29947.7|30058.2|29946.2|15
1653239510000|2022-05-22 17:11:50|30057|29945|30057|29945|30057|29945|30057|29945|1
1653239520000|2022-05-22 17:12:00|30057.4|29945.4|30046|29934|30057.4|29945.4|30046|29934|35
1653239530000|2022-05-22 17:12:10|30046.1|29934.1|30046.5|29934.5|30046.5|29934.5|30045.7|29933.7|19
1653239540000|2022-05-22 17:12:20|30046.1|29934.1|30035.1|29923.1|30046.1|29934.1|30032.3|29920.3|32
1653239550000|2022-05-22 17:12:30|30035.9|29923.9|30027.4|29915.4|30036|29924|30026.9|29914.9|27
1653239560000|2022-05-22 17:12:40|30027.9|29915.9|30028.6|29916.6|30030.3|29918.3|30027.5|29915.5|18
1653239570000|2022-05-22 17:12:50|30028|29916|30042.7|29930.7|30042.7|29930.7|30026.7|29914.7|19
1653239580000|2022-05-22 17:13:00|30042.5|29930.5|30034.9|29922.9|30043.7|29931.7|30034.9|29922.9|22
1653239590000|2022-05-22 17:13:10|30034.8|29922.8|30026.2|29914.2|30034.9|29922.9|30026.1|29914.1|24
1653239600000|2022-05-22 17:13:20|30026.3|29914.3|30024.7|29912.7|30027|29915|30023.8|29911.8|22
1653239610000|2022-05-22 17:13:30|30024.5|29912.5|30020|29908|30024.8|29912.8|30008.7|29896.7|28
1653239620000|2022-05-22 17:13:40|30020.3|29908.3|30014.1|29902.1|30020.5|29908.5|30013.9|29901.9|27
1653239630000|2022-05-22 17:13:50|30014|29902|30019.6|29907.6|30021|29909|30014|29902|28
1653239640000|2022-05-22 17:14:00|30019.2|29907.2|30016.7|29904.7|30019.2|29907.2|30015.5|29903.5|23
1653239650000|2022-05-22 17:14:10|30016.8|29904.8|30014.8|29902.8|30016.8|29904.8|30014.7|29902.7|18
1653239660000|2022-05-22 17:14:20|30014.5|29902.5|30016.5|29904.5|30016.7|29904.7|30014.5|29902.5|13
1653239670000|2022-05-22 17:14:30|30016.7|29904.7|30017.9|29905.9|30018.1|29906.1|30016.5|29904.5|26
1653239680000|2022-05-22 17:14:40|30017.8|29905.8|30017.8|29905.8|30018.4|29906.4|30016.8|29904.8|19
1653239690000|2022-05-22 17:14:50|30017.7|29905.7|30020.7|29908.7|30024.6|29912.6|30017.6|29905.6|25
1653239700000|2022-05-22 17:15:00|30020.8|29908.8|30020.6|29908.6|30024|29912|30020.6|29908.6|25
1653239710000|2022-05-22 17:15:10|30022.2|29910.2|30029.1|29917.1|30029.4|29917.4|30022|29910|20
1653239720000|2022-05-22 17:15:20|30029.3|29917.3|30029|29917|30029.3|29917.3|30027.6|29915.6|14
1653239730000|2022-05-22 17:15:30|30028.8|29916.8|30029.8|29917.8|30029.8|29917.8|30028.8|29916.8|7
1653239740000|2022-05-22 17:15:40|30029.9|29917.9|30032.2|29920.2|30032.2|29920.2|30028.1|29916.1|28
1653239750000|2022-05-22 17:15:50|30032.3|29920.3|30044.4|29932.4|30044.4|29932.4|30032.2|29920.2|20
1653239760000|2022-05-22 17:16:00|30045.2|29933.2|30048.5|29936.5|30051.6|29939.6|30045.2|29933.2|28
1653239770000|2022-05-22 17:16:10|30047.7|29935.7|30049.2|29937.2|30049.4|29937.4|30047.1|29935.1|29
1653239780000|2022-05-22 17:16:20|30048.8|29936.8|30020.4|29908.4|30049|29937|30004|29892|36
1653239790000|2022-05-22 17:16:30|30016|29904|29991.4|29879.4|30016|29904|29991.4|29879.4|37
1653239800000|2022-05-22 17:16:40|29991.3|29879.3|29991.9|29879.9|29992.2|29880.2|29990.9|29878.9|35
1653239810000|2022-05-22 17:16:50|29991.7|29879.7|29995.2|29883.2|29997.4|29885.4|29991.1|29879.1|30
1653239820000|2022-05-22 17:17:00|29995|29883|29996.2|29884.2|29996.5|29884.5|29994.7|29882.7|26
1653239830000|2022-05-22 17:17:10|29996.3|29884.3|30008.4|29896.4|30008.4|29896.4|29995.6|29883.6|32
1653239840000|2022-05-22 17:17:20|30008.7|29896.7|30017|29905|30017|29905|30004|29892|30
1653239850000|2022-05-22 17:17:30|30016.9|29904.9|30017.4|29905.4|30018.6|29906.6|30016.7|29904.7|14
1653239860000|2022-05-22 17:17:40|30018|29906|30015|29903|30018|29906|30014.1|29902.1|20
1653239870000|2022-05-22 17:17:50|30015.2|29903.2|30015.4|29903.4|30019.5|29907.5|30014.9|29902.9|25
1653239880000|2022-05-22 17:18:00|30014.9|29902.9|30019.7|29907.7|30020.3|29908.3|30014.9|29902.9|26
1653239890000|2022-05-22 17:18:10|30020.3|29908.3|30032.1|29920.1|30032.7|29920.7|30020.3|29908.3|23
1653239900000|2022-05-22 17:18:20|30032.3|29920.3|30029.1|29917.1|30034.2|29922.2|30028.9|29916.9|22
1653239910000|2022-05-22 17:18:30|30029.7|29917.7|30031.4|29919.4|30036.8|29924.8|30028.2|29916.2|29
1653239920000|2022-05-22 17:18:40|30031.3|29919.3|30037.1|29925.1|30037.1|29925.1|30031.3|29919.3|22
1653239930000|2022-05-22 17:18:50|30037.9|29925.9|30043.3|29931.3|30043.6|29931.6|30037.7|29925.7|16
1653239940000|2022-05-22 17:19:00|30043.6|29931.6|30049.6|29937.6|30050.2|29938.2|30043.5|29931.5|30
1653239950000|2022-05-22 17:19:10|30049.7|29937.7|30045.4|29933.4|30050.7|29938.7|30045.4|29933.4|21
1653239960000|2022-05-22 17:19:20|30044.3|29932.3|30051.1|29939.1|30051.1|29939.1|30044.2|29932.2|23
1653239970000|2022-05-22 17:19:30|30051.3|29939.3|30094.4|29982.4|30094.4|29982.4|30051.3|29939.3|28
1653239980000|2022-05-22 17:19:40|30092.5|29980.5|30099|29987|30099|29987|30083|29971|37
1653239990000|2022-05-22 17:19:50|30099.5|29987.5|30132.8|30020.8|30133|30021|30099.5|29987.5|37
1653240000000|2022-05-22 17:20:00|30132.4|30020.4|30100.2|29988.2|30132.5|30020.5|30096.9|29984.9|37
1653240010000|2022-05-22 17:20:10|30100.8|29988.8|30098.2|29986.2|30102.3|29990.3|30097.6|29985.6|32
1653240020000|2022-05-22 17:20:20|30098.6|29986.6|30095.1|29983.1|30098.6|29986.6|30094.8|29982.8|24
1653240030000|2022-05-22 17:20:30|30095.4|29983.4|30109.2|29997.2|30109.9|29997.9|30093.6|29981.6|25
1653240040000|2022-05-22 17:20:40|30109.4|29997.4|30117.6|30005.6|30119.3|30007.3|30108|29996|22
1653240050000|2022-05-22 17:20:50|30117.9|30005.9|30115|30003|30117.9|30005.9|30107|29995|30
1653240060000|2022-05-22 17:21:00|30115.1|30003.1|30110|29998|30115.1|30003.1|30108.3|29996.3|30
1653240070000|2022-05-22 17:21:10|30110.2|29998.2|30113.3|30001.3|30116.4|30004.4|30109|29997|28
1653240080000|2022-05-22 17:21:20|30115|30003|30120.2|30008.2|30122.4|30010.4|30113.9|30001.9|21
1653240090000|2022-05-22 17:21:30|30120.3|30008.3|30117.5|30005.5|30122.9|30010.9|30115.6|30003.6|15
1653240100000|2022-05-22 17:21:40|30117.7|30005.7|30116.6|30004.6|30119.7|30007.7|30116.5|30004.5|28
1653240110000|2022-05-22 17:21:50|30116.7|30004.7|30114|30002|30116.7|30004.7|30113.8|30001.8|29
1653240120000|2022-05-22 17:22:00|30114.2|30002.2|30112.5|30000.5|30114.3|30002.3|30112.3|30000.3|27
1653240130000|2022-05-22 17:22:10|30112.4|30000.4|30111.9|29999.9|30114.6|30002.6|30111.6|29999.6|30
1653240140000|2022-05-22 17:22:20|30112|30000|30115.3|30003.3|30115.3|30003.3|30111.9|29999.9|24
1653240150000|2022-05-22 17:22:30|30115.5|30003.5|30114.4|30002.4|30115.5|30003.5|30114.1|30002.1|18
1653240160000|2022-05-22 17:22:40|30113.8|30001.8|30113.3|30001.3|30113.8|30001.8|30112.9|30000.9|16
1653240170000|2022-05-22 17:22:50|30111.5|29999.5|30111.2|29999.2|30111.7|29999.7|30110.9|29998.9|19
1653240180000|2022-05-22 17:23:00|30111|29999|30113|30001|30113|30001|30110.7|29998.7|27
1653240190000|2022-05-22 17:23:10|30112.7|30000.7|30125|30013|30125|30013|30112.7|30000.7|25
1653240200000|2022-05-22 17:23:20|30125.5|30013.5|30149.5|30037.5|30149.5|30037.5|30124.9|30012.9|34
1653240210000|2022-05-22 17:23:30|30150|30038|30157.2|30045.2|30157.7|30045.7|30148.7|30036.7|30
1653240220000|2022-05-22 17:23:40|30155.7|30043.7|30161.6|30049.6|30161.6|30049.6|30153|30041|25
1653240230000|2022-05-22 17:23:50|30161.2|30049.2|30152.3|30040.3|30161.9|30049.9|30146.2|30034.2|31
1653240240000|2022-05-22 17:24:00|30152.4|30040.4|30150.7|30038.7|30152.4|30040.4|30147.8|30035.8|27
1653240250000|2022-05-22 17:24:10|30150.4|30038.4|30149.1|30037.1|30151.5|30039.5|30147.7|30035.7|29
1653240260000|2022-05-22 17:24:20|30148.5|30036.5|30152.2|30040.2|30152.2|30040.2|30147.4|30035.4|26
1653240270000|2022-05-22 17:24:30|30152.4|30040.4|30165|30053|30165|30053|30152.4|30040.4|26
1653240280000|2022-05-22 17:24:40|30166|30054|30184|30072|30188.7|30076.7|30166|30054|36
1653240290000|2022-05-22 17:24:50|30183.7|30071.7|30179.8|30067.8|30184.5|30072.5|30179.3|30067.3|25
1653240300000|2022-05-22 17:25:00|30179.1|30067.1|30165.3|30053.3|30179.1|30067.1|30164.6|30052.6|30
1653240310000|2022-05-22 17:25:10|30165.2|30053.2|30168.6|30056.6|30172.5|30060.5|30163.7|30051.7|29
1653240320000|2022-05-22 17:25:20|30170.9|30058.9|30166.2|30054.2|30171.1|30059.1|30164.7|30052.7|27
1653240330000|2022-05-22 17:25:30|30165.7|30053.7|30159.9|30047.9|30166.9|30054.9|30159.6|30047.6|23
1653240340000|2022-05-22 17:25:40|30159.8|30047.8|30153.3|30041.3|30159.8|30047.8|30152.9|30040.9|30
1653240350000|2022-05-22 17:25:50|30152.8|30040.8|30150.5|30038.5|30152.8|30040.8|30150.5|30038.5|19
1653240360000|2022-05-22 17:26:00|30148.3|30036.3|30152.6|30040.6|30159.4|30047.4|30144.9|30032.9|27
1653240370000|2022-05-22 17:26:10|30152.3|30040.3|30147.7|30035.7|30152.3|30040.3|30147.2|30035.2|34
1653240380000|2022-05-22 17:26:20|30147.9|30035.9|30148.6|30036.6|30148.8|30036.8|30146.6|30034.6|29
1653240390000|2022-05-22 17:26:30|30148.9|30036.9|30142.6|30030.6|30149.3|30037.3|30142.2|30030.2|21
1653240400000|2022-05-22 17:26:40|30142.5|30030.5|30143.9|30031.9|30144.4|30032.4|30138.4|30026.4|25
1653240410000|2022-05-22 17:26:50|30144.6|30032.6|30137.3|30025.3|30144.6|30032.6|30136.9|30024.9|22
1653240420000|2022-05-22 17:27:00|30136.9|30024.9|30143|30031|30147.4|30035.4|30136.4|30024.4|34
1653240430000|2022-05-22 17:27:10|30143.1|30031.1|30145.5|30033.5|30149.6|30037.6|30142.2|30030.2|29
1653240440000|2022-05-22 17:27:20|30143.2|30031.2|30148.8|30036.8|30149.5|30037.5|30141.6|30029.6|27
1653240450000|2022-05-22 17:27:30|30148.5|30036.5|30143|30031|30148.5|30036.5|30142|30030|25
1653240460000|2022-05-22 17:27:40|30143.2|30031.2|30141.5|30029.5|30145.5|30033.5|30141.3|30029.3|21
1653240470000|2022-05-22 17:27:50|30141.3|30029.3|30141.4|30029.4|30142|30030|30141.1|30029.1|13
1653240480000|2022-05-22 17:28:00|30140.5|30028.5|30142.7|30030.7|30142.7|30030.7|30134.3|30022.3|26
1653240490000|2022-05-22 17:28:10|30143.3|30031.3|30141.8|30029.8|30146.1|30034.1|30141.8|30029.8|20
1653240500000|2022-05-22 17:28:20|30141.7|30029.7|30142.1|30030.1|30142.1|30030.1|30137.3|30025.3|27
1653240510000|2022-05-22 17:28:30|30141|30029|30138.3|30026.3|30142|30030|30137.9|30025.9|25
1653240520000|2022-05-22 17:28:40|30138.2|30026.2|30121.4|30009.4|30138.2|30026.2|30121.4|30009.4|29
1653240530000|2022-05-22 17:28:50|30120.7|30008.7|30120.8|30008.8|30122.2|30010.2|30119.9|30007.9|22
1653240540000|2022-05-22 17:29:00|30119.7|30007.7|30119.2|30007.2|30120.1|30008.1|30119.1|30007.1|15
1653240550000|2022-05-22 17:29:10|30119.1|30007.1|30126.6|30014.6|30130.7|30018.7|30119.1|30007.1|23
1653240560000|2022-05-22 17:29:20|30126.9|30014.9|30129|30017|30129.2|30017.2|30126.3|30014.3|25
1653240570000|2022-05-22 17:29:30|30129.1|30017.1|30135|30023|30135.2|30023.2|30128.8|30016.8|31
1653240580000|2022-05-22 17:29:40|30134.8|30022.8|30135.5|30023.5|30136.5|30024.5|30134.8|30022.8|23
1653240590000|2022-05-22 17:29:50|30135.2|30023.2|30132.3|30020.3|30135.7|30023.7|30132.3|30020.3|28
1653240600000|2022-05-22 17:30:00|30133.1|30021.1|30134.9|30022.9|30135.4|30023.4|30132.6|30020.6|27
1653240610000|2022-05-22 17:30:10|30135.5|30023.5|30134.5|30022.5|30135.8|30023.8|30134.5|30022.5|20
1653240620000|2022-05-22 17:30:20|30134.6|30022.6|30133.1|30021.1|30135.7|30023.7|30132|30020|27
1653240630000|2022-05-22 17:30:30|30133.3|30021.3|30134.3|30022.3|30134.7|30022.7|30133.3|30021.3|24
1653240640000|2022-05-22 17:30:40|30134.1|30022.1|30132.5|30020.5|30134.4|30022.4|30132.5|30020.5|27
1653240650000|2022-05-22 17:30:50|30131.1|30019.1|30120.9|30008.9|30131.1|30019.1|30120.9|30008.9|17
1653240660000|2022-05-22 17:31:00|30121.1|30009.1|30114.7|30002.7|30121.1|30009.1|30114.7|30002.7|17
1653240670000|2022-05-22 17:31:10|30115|30003|30107.8|29995.8|30115.9|30003.9|30103.7|29991.7|25
1653240680000|2022-05-22 17:31:20|30108.1|29996.1|30114.4|30002.4|30116.7|30004.7|30108.1|29996.1|27
1653240690000|2022-05-22 17:31:30|30114.9|30002.9|30115.9|30003.9|30119.8|30007.8|30114.9|30002.9|32
1653240700000|2022-05-22 17:31:40|30116.1|30004.1|30116.8|30004.8|30117.1|30005.1|30115.8|30003.8|22
1653240710000|2022-05-22 17:31:50|30116.9|30004.9|30111.9|29999.9|30117|30005|30111.9|29999.9|28
1653240720000|2022-05-22 17:32:00|30111.7|29999.7|30114.9|30002.9|30117.3|30005.3|30111.7|29999.7|25
1653240730000|2022-05-22 17:32:10|30115|30003|30107.3|29995.3|30115|30003|30107.3|29995.3|22
1653240740000|2022-05-22 17:32:20|30107.4|29995.4|30107.2|29995.2|30107.4|29995.4|30106.5|29994.5|23
1653240750000|2022-05-22 17:32:30|30106.7|29994.7|30106.8|29994.8|30107.5|29995.5|30106.7|29994.7|15
1653240760000|2022-05-22 17:32:40|30106.3|29994.3|30108.2|29996.2|30108.2|29996.2|30103.7|29991.7|23
1653240770000|2022-05-22 17:32:50|30107.7|29995.7|30113.6|30001.6|30117|30005|30107.6|29995.6|33
1653240780000|2022-05-22 17:33:00|30113.1|30001.1|30107.5|29995.5|30115.1|30003.1|30107.5|29995.5|30
1653240790000|2022-05-22 17:33:10|30107.7|29995.7|30115.3|30003.3|30115.6|30003.6|30107.4|29995.4|25
1653240800000|2022-05-22 17:33:20|30115.4|30003.4|30115.6|30003.6|30116.1|30004.1|30114.6|30002.6|24
1653240810000|2022-05-22 17:33:30|30115.4|30003.4|30109.5|29997.5|30118.5|30006.5|30109.3|29997.3|22
1653240820000|2022-05-22 17:33:40|30109.2|29997.2|30107|29995|30109.8|29997.8|30107|29995|24
1653240830000|2022-05-22 17:33:50|30107.4|29995.4|30104.9|29992.9|30107.4|29995.4|30104.9|29992.9|17
1653240840000|2022-05-22 17:34:00|30106.2|29994.2|30104.6|29992.6|30106.2|29994.2|30104.5|29992.5|13
1653240850000|2022-05-22 17:34:10|30104.5|29992.5|30099|29987|30105.3|29993.3|30099|29987|25
1653240860000|2022-05-22 17:34:20|30098.8|29986.8|30093.1|29981.1|30098.9|29986.9|30088.7|29976.7|28
1653240870000|2022-05-22 17:34:30|30092.9|29980.9|30089.9|29977.9|30093.2|29981.2|30089.5|29977.5|15
1653240880000|2022-05-22 17:34:40|30089.8|29977.8|30087|29975|30090.9|29978.9|30086.6|29974.6|26
1653240890000|2022-05-22 17:34:50|30086.8|29974.8|30089.2|29977.2|30089.2|29977.2|30084.1|29972.1|26
1653240900000|2022-05-22 17:35:00|30089.4|29977.4|30095.9|29983.9|30095.9|29983.9|30089.4|29977.4|21
1653240910000|2022-05-22 17:35:10|30095.5|29983.5|30090.4|29978.4|30095.6|29983.6|30090.1|29978.1|21
1653240920000|2022-05-22 17:35:20|30090.3|29978.3|30082.2|29970.2|30091.5|29979.5|30078.9|29966.9|29
1653240930000|2022-05-22 17:35:30|30083.4|29971.4|30082.2|29970.2|30085.2|29973.2|30081.1|29969.1|31
1653240940000|2022-05-22 17:35:40|30082.1|29970.1|30064.3|29952.3|30082.1|29970.1|30063.8|29951.8|31
1653240950000|2022-05-22 17:35:50|30064|29952|30048.4|29936.4|30066.6|29954.6|30048.4|29936.4|28
1653240960000|2022-05-22 17:36:00|30048.9|29936.9|30059.4|29947.4|30059.4|29947.4|30046.1|29934.1|22
1653240970000|2022-05-22 17:36:10|30060|29948|30060.6|29948.6|30062.4|29950.4|30057.8|29945.8|33
1653240980000|2022-05-22 17:36:20|30060.4|29948.4|30062.6|29950.6|30064.4|29952.4|30059.6|29947.6|32
1653240990000|2022-05-22 17:36:30|30062.7|29950.7|30061.2|29949.2|30062.9|29950.9|30059.9|29947.9|32
1653241000000|2022-05-22 17:36:40|30060.9|29948.9|30065.8|29953.8|30066.9|29954.9|30060.6|29948.6|31
1653241010000|2022-05-22 17:36:50|30065.9|29953.9|30052.9|29940.9|30066|29954|30052.8|29940.8|27
1653241020000|2022-05-22 17:37:00|30052.8|29940.8|30051.4|29939.4|30053.6|29941.6|30051.4|29939.4|23
1653241030000|2022-05-22 17:37:10|30051.5|29939.5|30042.2|29930.2|30051.6|29939.6|30042.2|29930.2|29
1653241040000|2022-05-22 17:37:20|30042.3|29930.3|30041.9|29929.9|30042.7|29930.7|30041.3|29929.3|22
1653241050000|2022-05-22 17:37:30|30042.3|29930.3|30054.1|29942.1|30054.4|29942.4|30042.3|29930.3|23
1653241060000|2022-05-22 17:37:40|30054|29942|30053.2|29941.2|30054|29942|30051.7|29939.7|25
1653241070000|2022-05-22 17:37:50|30053.8|29941.8|30054.4|29942.4|30055.3|29943.3|30053.4|29941.4|25
1653241080000|2022-05-22 17:38:00|30054.6|29942.6|30053.6|29941.6|30055.3|29943.3|30053.1|29941.1|26
1653241090000|2022-05-22 17:38:10|30053.9|29941.9|30054.4|29942.4|30054.8|29942.8|30053.2|29941.2|14
1653241100000|2022-05-22 17:38:20|30054|29942|30054.4|29942.4|30054.6|29942.6|30054|29942|8
1653241110000|2022-05-22 17:38:30|30054.5|29942.5|30054.2|29942.2|30054.6|29942.6|30054|29942|15
1653241120000|2022-05-22 17:38:40|30054.3|29942.3|30054.5|29942.5|30054.5|29942.5|30053.7|29941.7|13
1653241130000|2022-05-22 17:38:50|30054.1|29942.1|30054.3|29942.3|30054.6|29942.6|30054|29942|17
1653241140000|2022-05-22 17:39:00|30054.6|29942.6|30052.7|29940.7|30057|29945|30052.7|29940.7|12
1653241150000|2022-05-22 17:39:10|30052.9|29940.9|30052.6|29940.6|30054.2|29942.2|30052.2|29940.2|18
1653241160000|2022-05-22 17:39:20|30052.5|29940.5|30032.3|29920.3|30052.5|29940.5|30031.9|29919.9|25
1653241170000|2022-05-22 17:39:30|30032.8|29920.8|30032.6|29920.6|30033.1|29921.1|30031.8|29919.8|15
1653241180000|2022-05-22 17:39:40|30033|29921|30039.1|29927.1|30039.1|29927.1|30030.1|29918.1|17
1653241190000|2022-05-22 17:39:50|30038.5|29926.5|30039.3|29927.3|30039.3|29927.3|30030.5|29918.5|19
1653241200000|2022-05-22 17:40:00|30040|29928|30037|29925|30040.3|29928.3|30029.8|29917.8|22
1653241210000|2022-05-22 17:40:10|30034.6|29922.6|30035.8|29923.8|30037.3|29925.3|30033.7|29921.7|28
1653241220000|2022-05-22 17:40:20|30035.9|29923.9|30035|29923|30036.1|29924.1|30034.7|29922.7|28
1653241230000|2022-05-22 17:40:30|30035.1|29923.1|30035.3|29923.3|30035.9|29923.9|30034.5|29922.5|22
1653241240000|2022-05-22 17:40:40|30035.8|29923.8|30031.8|29919.8|30035.8|29923.8|30031.6|29919.6|18
1653241250000|2022-05-22 17:40:50|30031.3|29919.3|30023.4|29911.4|30031.3|29919.3|30022.7|29910.7|18
1653241260000|2022-05-22 17:41:00|30021.8|29909.8|30006.6|29894.6|30022.8|29910.8|30006.6|29894.6|32
1653241270000|2022-05-22 17:41:10|30006.4|29894.4|30008.3|29896.3|30008.3|29896.3|30000.9|29888.9|28
1653241280000|2022-05-22 17:41:20|30009.3|29897.3|30013.7|29901.7|30013.9|29901.9|30008.5|29896.5|25
1653241290000|2022-05-22 17:41:30|30013.8|29901.8|30009.3|29897.3|30014.7|29902.7|30008.9|29896.9|26
1653241300000|2022-05-22 17:41:40|30009.2|29897.2|30009.2|29897.2|30009.6|29897.6|30008.3|29896.3|26
1653241310000|2022-05-22 17:41:50|30007.5|29895.5|30004|29892|30007.5|29895.5|30003.3|29891.3|17
1653241320000|2022-05-22 17:42:00|30007|29895|30016.9|29904.9|30017.8|29905.8|30007|29895|26
1653241330000|2022-05-22 17:42:10|30017.4|29905.4|30022.9|29910.9|30023.2|29911.2|30017.4|29905.4|30
1653241340000|2022-05-22 17:42:20|30022.8|29910.8|30021.4|29909.4|30022.8|29910.8|30020.7|29908.7|9
1653241350000|2022-05-22 17:42:30|30020.8|29908.8|30026.4|29914.4|30026.4|29914.4|30020.6|29908.6|21
1653241360000|2022-05-22 17:42:40|30026.3|29914.3|30031.7|29919.7|30032|29920|30026.2|29914.2|22
1653241370000|2022-05-22 17:42:50|30031.9|29919.9|30022.6|29910.6|30032|29920|30020.8|29908.8|27
1653241380000|2022-05-22 17:43:00|30022|29910|30025.2|29913.2|30025.2|29913.2|30022|29910|30
1653241390000|2022-05-22 17:43:10|30025|29913|30027.6|29915.6|30027.6|29915.6|30023.3|29911.3|23
1653241400000|2022-05-22 17:43:20|30027.3|29915.3|30035.3|29923.3|30035.3|29923.3|30027.3|29915.3|21
1653241410000|2022-05-22 17:43:30|30035.1|29923.1|30032.6|29920.6|30035.3|29923.3|30030.3|29918.3|22
1653241420000|2022-05-22 17:43:40|30032.3|29920.3|30034.7|29922.7|30034.8|29922.8|30032.3|29920.3|23
1653241430000|2022-05-22 17:43:50|30034.4|29922.4|30034.2|29922.2|30034.6|29922.6|30034.1|29922.1|17
1653241440000|2022-05-22 17:44:00|30034.6|29922.6|30025.1|29913.1|30035.3|29923.3|30025|29913|18
1653241450000|2022-05-22 17:44:10|30028.4|29916.4|30024.6|29912.6|30032.2|29920.2|30024|29912|28
1653241460000|2022-05-22 17:44:20|30024.9|29912.9|30027.6|29915.6|30028.5|29916.5|30024.9|29912.9|24
1653241470000|2022-05-22 17:44:30|30027.8|29915.8|30028.3|29916.3|30028.5|29916.5|30027.6|29915.6|25
1653241480000|2022-05-22 17:44:40|30028.4|29916.4|30019.8|29907.8|30028.4|29916.4|30018.6|29906.6|26
1653241490000|2022-05-22 17:44:50|30019.7|29907.7|30030.1|29918.1|30030.2|29918.2|30018.7|29906.7|27
1653241500000|2022-05-22 17:45:00|30029.8|29917.8|30032.7|29920.7|30033|29921|30029.8|29917.8|30
1653241510000|2022-05-22 17:45:10|30032.6|29920.6|30031.3|29919.3|30032.7|29920.7|30030.6|29918.6|27
1653241520000|2022-05-22 17:45:20|30031.5|29919.5|30032.1|29920.1|30032.5|29920.5|30030.5|29918.5|28
1653241530000|2022-05-22 17:45:30|30032.5|29920.5|30030.3|29918.3|30033.1|29921.1|30030.2|29918.2|24
1653241540000|2022-05-22 17:45:40|30030.7|29918.7|29981.8|29869.8|30031|29919|29979.2|29867.2|33
1653241550000|2022-05-22 17:45:50|29980.5|29868.5|29943.9|29831.9|29980.5|29868.5|29943.9|29831.9|38
1653241560000|2022-05-22 17:46:00|29943.5|29831.5|29944.7|29832.7|29964.1|29852.1|29943.3|29831.3|35
1653241570000|2022-05-22 17:46:10|29943.9|29831.9|29926.4|29814.4|29943.9|29831.9|29921.8|29809.8|40
1653241580000|2022-05-22 17:46:20|29926.9|29814.9|29932.7|29820.7|29934.3|29822.3|29914.2|29802.2|35
1653241590000|2022-05-22 17:46:30|29933.1|29821.1|29950.2|29838.2|29950.2|29838.2|29932.6|29820.6|33
1653241600000|2022-05-22 17:46:40|29951.2|29839.2|29959.3|29847.3|29959.3|29847.3|29950|29838|29
1653241610000|2022-05-22 17:46:50|29960|29848|29959|29847|29971.6|29859.6|29959|29847|34
1653241620000|2022-05-22 17:47:00|29961|29849|29957|29845|29961|29849|29952.5|29840.5|30
1653241630000|2022-05-22 17:47:10|29956.9|29844.9|29956.9|29844.9|29959.3|29847.3|29956.8|29844.8|17
1653241640000|2022-05-22 17:47:20|29956.8|29844.8|29956.9|29844.9|29956.9|29844.9|29956.7|29844.7|8
1653241650000|2022-05-22 17:47:30|29960|29848|29970.6|29858.6|29971|29859|29960|29848|29
1653241660000|2022-05-22 17:47:40|29970.5|29858.5|29972|29860|29972.5|29860.5|29970.5|29858.5|21
1653241670000|2022-05-22 17:47:50|29971.9|29859.9|29970|29858|29973.9|29861.9|29970|29858|27
1653241680000|2022-05-22 17:48:00|29971|29859|29976.4|29864.4|29976.9|29864.9|29970.6|29858.6|34
1653241690000|2022-05-22 17:48:10|29976.7|29864.7|29974.1|29862.1|29976.9|29864.9|29969|29857|32
1653241700000|2022-05-22 17:48:20|29973.9|29861.9|29974.6|29862.6|29974.6|29862.6|29973.9|29861.9|17
1653241710000|2022-05-22 17:48:30|29974.7|29862.7|29975.6|29863.6|29975.6|29863.6|29971.6|29859.6|24
1653241720000|2022-05-22 17:48:40|29975.7|29863.7|29976.1|29864.1|29978.2|29866.2|29975.6|29863.6|17
1653241730000|2022-05-22 17:48:50|29975.8|29863.8|29975.8|29863.8|29975.8|29863.8|29975.5|29863.5|7
1653241740000|2022-05-22 17:49:00|29975.9|29863.9|29965.6|29853.6|29975.9|29863.9|29964.4|29852.4|23
1653241750000|2022-05-22 17:49:10|29965.5|29853.5|29969.4|29857.4|29970.5|29858.5|29963.6|29851.6|26
1653241760000|2022-05-22 17:49:20|29969.3|29857.3|29959.1|29847.1|29969.3|29857.3|29959|29847|19
1653241770000|2022-05-22 17:49:30|29957.5|29845.5|29947.9|29835.9|29958|29846|29947.9|29835.9|21
1653241780000|2022-05-22 17:49:40|29947.1|29835.1|29925.4|29813.4|29947.1|29835.1|29924.5|29812.5|31
1653241790000|2022-05-22 17:49:50|29925.2|29813.2|29933.2|29821.2|29934.1|29822.1|29925.1|29813.1|28
1653241800000|2022-05-22 17:50:00|29933.5|29821.5|29953.9|29841.9|29953.9|29841.9|29933.5|29821.5|33
1653241810000|2022-05-22 17:50:10|29956|29844|29952.7|29840.7|29960|29848|29951.7|29839.7|33
1653241820000|2022-05-22 17:50:20|29952.6|29840.6|29953.4|29841.4|29957.2|29845.2|29951.7|29839.7|22
1653241830000|2022-05-22 17:50:30|29953.8|29841.8|29956.5|29844.5|29957|29845|29953.4|29841.4|26
1653241840000|2022-05-22 17:50:40|29956.6|29844.6|29953.6|29841.6|29958|29846|29953.4|29841.4|23
1653241850000|2022-05-22 17:50:50|29953.5|29841.5|29954.7|29842.7|29956|29844|29952.7|29840.7|20
1653241860000|2022-05-22 17:51:00|29954.4|29842.4|29953.2|29841.2|29955.3|29843.3|29952.9|29840.9|20
1653241870000|2022-05-22 17:51:10|29953.5|29841.5|29952.7|29840.7|29953.5|29841.5|29952.7|29840.7|17
1653241880000|2022-05-22 17:51:20|29952.8|29840.8|29949.4|29837.4|29952.8|29840.8|29948.1|29836.1|18
1653241890000|2022-05-22 17:51:30|29948.7|29836.7|29949.5|29837.5|29950.1|29838.1|29948.7|29836.7|27
1653241900000|2022-05-22 17:51:40|29949.4|29837.4|29944.9|29832.9|29949.4|29837.4|29941.7|29829.7|26
1653241910000|2022-05-22 17:51:50|29944.6|29832.6|29950.4|29838.4|29950.4|29838.4|29944.6|29832.6|18
1653241920000|2022-05-22 17:52:00|29950.5|29838.5|29952.7|29840.7|29956.7|29844.7|29950.4|29838.4|25
1653241930000|2022-05-22 17:52:10|29953.6|29841.6|29956.3|29844.3|29956.5|29844.5|29953.4|29841.4|22
1653241940000|2022-05-22 17:52:20|29956.4|29844.4|29955.6|29843.6|29956.4|29844.4|29951.4|29839.4|18
1653241950000|2022-05-22 17:52:30|29956.2|29844.2|29952.2|29840.2|29957|29845|29951.9|29839.9|22
1653241960000|2022-05-22 17:52:40|29952.1|29840.1|29943.3|29831.3|29952.2|29840.2|29942.8|29830.8|28
1653241970000|2022-05-22 17:52:50|29943.2|29831.2|29943.6|29831.6|29944|29832|29941.8|29829.8|18
1653241980000|2022-05-22 17:53:00|29943.3|29831.3|29945|29833|29946.4|29834.4|29941.9|29829.9|24
1653241990000|2022-05-22 17:53:10|29945.2|29833.2|29940.5|29828.5|29945.2|29833.2|29938.5|29826.5|26
1653242000000|2022-05-22 17:53:20|29940.6|29828.6|29942.3|29830.3|29942.3|29830.3|29940.4|29828.4|26
1653242010000|2022-05-22 17:53:30|29942.2|29830.2|29941.3|29829.3|29942.2|29830.2|29940.9|29828.9|20
1653242020000|2022-05-22 17:53:40|29941.6|29829.6|29943|29831|29943.9|29831.9|29941.6|29829.6|17
1653242030000|2022-05-22 17:53:50|29941.6|29829.6|29939.8|29827.8|29942.9|29830.9|29939.5|29827.5|23
1653242040000|2022-05-22 17:54:00|29940.2|29828.2|29943.6|29831.6|29946.5|29834.5|29940.2|29828.2|32
1653242050000|2022-05-22 17:54:10|29943.4|29831.4|29951|29839|29951.1|29839.1|29943.4|29831.4|22
1653242060000|2022-05-22 17:54:20|29951.1|29839.1|29954.4|29842.4|29956.8|29844.8|29950.8|29838.8|28
1653242070000|2022-05-22 17:54:30|29954.3|29842.3|29955.6|29843.6|29957|29845|29954.3|29842.3|20
1653242080000|2022-05-22 17:54:40|29956|29844|29957.1|29845.1|29957.3|29845.3|29954.8|29842.8|22
1653242090000|2022-05-22 17:54:50|29957.2|29845.2|29964.2|29852.2|29964.2|29852.2|29956.9|29844.9|18
1653242100000|2022-05-22 17:55:00|29964.8|29852.8|29959.9|29847.9|29965.6|29853.6|29955.5|29843.5|29
1653242110000|2022-05-22 17:55:10|29962|29850|29977.4|29865.4|29980.3|29868.3|29962|29850|34
1653242120000|2022-05-22 17:55:20|29977.3|29865.3|29984.8|29872.8|29992.3|29880.3|29977.3|29865.3|31
1653242130000|2022-05-22 17:55:30|29985.2|29873.2|29984.7|29872.7|29986.2|29874.2|29981.5|29869.5|31
1653242140000|2022-05-22 17:55:40|29984.3|29872.3|29978.7|29866.7|29984.3|29872.3|29978.5|29866.5|22
1653242150000|2022-05-22 17:55:50|29978.5|29866.5|29978.7|29866.7|29979.8|29867.8|29978.5|29866.5|22
1653242160000|2022-05-22 17:56:00|29976.3|29864.3|29967.2|29855.2|29976.3|29864.3|29967.1|29855.1|18
1653242170000|2022-05-22 17:56:10|29967|29855|29965.6|29853.6|29967|29855|29965.3|29853.3|19
1653242180000|2022-05-22 17:56:20|29965.5|29853.5|29964.3|29852.3|29965.5|29853.5|29962.8|29850.8|24
1653242190000|2022-05-22 17:56:30|29964.1|29852.1|29975.7|29863.7|29976|29864|29964|29852|28
1653242200000|2022-05-22 17:56:40|29975.4|29863.4|29976.6|29864.6|29977.9|29865.9|29975.4|29863.4|27
1653242210000|2022-05-22 17:56:50|29976.8|29864.8|29975.2|29863.2|29977.2|29865.2|29974.5|29862.5|26
1653242220000|2022-05-22 17:57:00|29975.5|29863.5|29975.1|29863.1|29975.6|29863.6|29975|29863|12
1653242230000|2022-05-22 17:57:10|29975.2|29863.2|29975.5|29863.5|29976|29864|29975.2|29863.2|7
1653242240000|2022-05-22 17:57:20|29975.3|29863.3|29971.2|29859.2|29975.7|29863.7|29971.2|29859.2|20
1653242250000|2022-05-22 17:57:30|29971.1|29859.1|29970.4|29858.4|29971.4|29859.4|29970.3|29858.3|18
1653242260000|2022-05-22 17:57:40|29970.8|29858.8|29970.2|29858.2|29970.8|29858.8|29970|29858|16
1653242270000|2022-05-22 17:57:50|29970.3|29858.3|29970|29858|29970.6|29858.6|29969.9|29857.9|12
1653242280000|2022-05-22 17:58:00|29969.9|29857.9|29974.1|29862.1|29974.7|29862.7|29969.9|29857.9|18
1653242290000|2022-05-22 17:58:10|29974|29862|29976.2|29864.2|29976.2|29864.2|29973.6|29861.6|19
1653242300000|2022-05-22 17:58:20|29975.6|29863.6|29994.2|29882.2|29994.2|29882.2|29975.6|29863.6|33
1653242310000|2022-05-22 17:58:30|29994.3|29882.3|29997.7|29885.7|29997.7|29885.7|29994.1|29882.1|15
1653242320000|2022-05-22 17:58:40|29997.1|29885.1|29991.6|29879.6|29998|29886|29991.6|29879.6|16
1653242330000|2022-05-22 17:58:50|29992|29880|29985.6|29873.6|29992|29880|29984.7|29872.7|22
1653242340000|2022-05-22 17:59:00|29984.3|29872.3|29983.7|29871.7|29984.9|29872.9|29983.1|29871.1|25
1653242350000|2022-05-22 17:59:10|29981.4|29869.4|29961.1|29849.1|29981.6|29869.6|29961.1|29849.1|30
1653242360000|2022-05-22 17:59:20|29959.6|29847.6|29956.6|29844.6|29959.6|29847.6|29956.1|29844.1|21
1653242370000|2022-05-22 17:59:30|29956.8|29844.8|29956.6|29844.6|29960.5|29848.5|29956.6|29844.6|29
1653242380000|2022-05-22 17:59:40|29956.7|29844.7|29957.3|29845.3|29957.5|29845.5|29956.7|29844.7|12
1653242390000|2022-05-22 17:59:50|29957.4|29845.4|29961.3|29849.3|29961.4|29849.4|29957.4|29845.4|16
1653242400000|2022-05-22 18:00:00|29961.2|29849.2|29958|29846|29961.3|29849.3|29956.6|29844.6|29
1653242410000|2022-05-22 18:00:10|29957.8|29845.8|29958.2|29846.2|29959.2|29847.2|29957.8|29845.8|9
1653242420000|2022-05-22 18:00:20|29958.1|29846.1|29959|29847|29959.4|29847.4|29956.9|29844.9|18
1653242430000|2022-05-22 18:00:30|29958.7|29846.7|29956.5|29844.5|29959|29847|29956.2|29844.2|20
1653242440000|2022-05-22 18:00:40|29955.5|29843.5|29955.5|29843.5|29955.6|29843.6|29955.4|29843.4|6
1653242450000|2022-05-22 18:00:50|29954|29842|29953.9|29841.9|29954|29842|29953.6|29841.6|6
1653242460000|2022-05-22 18:01:00|29953.8|29841.8|29947.2|29835.2|29954|29842|29945.4|29833.4|28
1653242470000|2022-05-22 18:01:10|29945.7|29833.7|29931.5|29819.5|29945.7|29833.7|29931.5|29819.5|30
1653242480000|2022-05-22 18:01:20|29929.2|29817.2|29919.9|29807.9|29929.2|29817.2|29919.4|29807.4|27
1653242490000|2022-05-22 18:01:30|29919.8|29807.8|29924.4|29812.4|29925.6|29813.6|29919.7|29807.7|27
1653242500000|2022-05-22 18:01:40|29924.8|29812.8|29924.9|29812.9|29924.9|29812.9|29924.4|29812.4|14
1653242510000|2022-05-22 18:01:50|29924.7|29812.7|29925.6|29813.6|29926.2|29814.2|29924.6|29812.6|22
1653242520000|2022-05-22 18:02:00|29925.5|29813.5|29925.5|29813.5|29926.8|29814.8|29924.8|29812.8|24
1653242530000|2022-05-22 18:02:10|29925.3|29813.3|29918.7|29806.7|29925.4|29813.4|29918.7|29806.7|17
1653242540000|2022-05-22 18:02:20|29918.9|29806.9|29904.8|29792.8|29918.9|29806.9|29903.2|29791.2|31
1653242550000|2022-05-22 18:02:30|29908.6|29796.6|29922.8|29810.8|29924.1|29812.1|29908.6|29796.6|29
1653242560000|2022-05-22 18:02:40|29921.7|29809.7|29925.4|29813.4|29925.4|29813.4|29921.7|29809.7|28
1653242570000|2022-05-22 18:02:50|29925.7|29813.7|29943.3|29831.3|29949.3|29837.3|29925.7|29813.7|33
1653242580000|2022-05-22 18:03:00|29943.4|29831.4|29943.8|29831.8|29944.6|29832.6|29940|29828|30
1653242590000|2022-05-22 18:03:10|29944.6|29832.6|29945.9|29833.9|29947.7|29835.7|29944.6|29832.6|27
1653242600000|2022-05-22 18:03:20|29946|29834|29943.2|29831.2|29946.2|29834.2|29942.6|29830.6|28
1653242610000|2022-05-22 18:03:30|29942.8|29830.8|29945.8|29833.8|29945.8|29833.8|29942.8|29830.8|19
1653242620000|2022-05-22 18:03:40|29944.9|29832.9|29946.3|29834.3|29946.4|29834.4|29944.6|29832.6|17
1653242630000|2022-05-22 18:03:50|29945.7|29833.7|29946.4|29834.4|29946.4|29834.4|29945.7|29833.7|21
1653242640000|2022-05-22 18:04:00|29946.3|29834.3|29949.4|29837.4|29950.7|29838.7|29946.3|29834.3|28
1653242650000|2022-05-22 18:04:10|29949.6|29837.6|29959.1|29847.1|29959.2|29847.2|29949.3|29837.3|27
1653242660000|2022-05-22 18:04:20|29960.5|29848.5|29964.2|29852.2|29964.3|29852.3|29960.5|29848.5|26
1653242670000|2022-05-22 18:04:30|29964|29852|29964.1|29852.1|29965.3|29853.3|29960.2|29848.2|29
1653242680000|2022-05-22 18:04:40|29964.5|29852.5|29968.6|29856.6|29968.8|29856.8|29963.9|29851.9|28
1653242690000|2022-05-22 18:04:50|29968.8|29856.8|29970.4|29858.4|29971.3|29859.3|29966.4|29854.4|29
1653242700000|2022-05-22 18:05:00|29970.3|29858.3|29976.6|29864.6|29977.5|29865.5|29970.3|29858.3|28
1653242710000|2022-05-22 18:05:10|29975.2|29863.2|29975.8|29863.8|29976|29864|29971.5|29859.5|29
1653242720000|2022-05-22 18:05:20|29976.2|29864.2|29971|29859|29978.2|29866.2|29971|29859|27
1653242730000|2022-05-22 18:05:30|29971.7|29859.7|29971.3|29859.3|29972.4|29860.4|29970.6|29858.6|23
1653242740000|2022-05-22 18:05:40|29972.1|29860.1|29970.2|29858.2|29972.7|29860.7|29970.2|29858.2|21
1653242750000|2022-05-22 18:05:50|29970.1|29858.1|29962.9|29850.9|29970.7|29858.7|29962.9|29850.9|23
1653242760000|2022-05-22 18:06:00|29962.8|29850.8|29958.9|29846.9|29962.8|29850.8|29957.9|29845.9|21
1653242770000|2022-05-22 18:06:10|29957.4|29845.4|29955.4|29843.4|29957.4|29845.4|29955.1|29843.1|28
1653242780000|2022-05-22 18:06:20|29955.3|29843.3|29955.1|29843.1|29955.5|29843.5|29955|29843|28
1653242790000|2022-05-22 18:06:30|29955|29843|29959.9|29847.9|29960|29848|29955|29843|26
1653242800000|2022-05-22 18:06:40|29960.2|29848.2|29968.3|29856.3|29968.7|29856.7|29959.7|29847.7|20
1653242810000|2022-05-22 18:06:50|29968.5|29856.5|29970.1|29858.1|29970.2|29858.2|29966.3|29854.3|28
1653242820000|2022-05-22 18:07:00|29970.7|29858.7|29965.6|29853.6|29970.7|29858.7|29965.4|29853.4|29
1653242830000|2022-05-22 18:07:10|29965.4|29853.4|29964.7|29852.7|29965.8|29853.8|29964.2|29852.2|21
1653242840000|2022-05-22 18:07:20|29964.9|29852.9|29965.6|29853.6|29965.8|29853.8|29964.7|29852.7|13
1653242850000|2022-05-22 18:07:30|29965.5|29853.5|29966.3|29854.3|29966.3|29854.3|29965.1|29853.1|22
1653242860000|2022-05-22 18:07:40|29965.8|29853.8|29965.9|29853.9|29966.3|29854.3|29965.6|29853.6|15
1653242870000|2022-05-22 18:07:50|29966|29854|29966.9|29854.9|29967|29855|29965.5|29853.5|16
1653242880000|2022-05-22 18:08:00|29966.5|29854.5|29965.1|29853.1|29966.5|29854.5|29965.1|29853.1|13
1653242890000|2022-05-22 18:08:10|29965.7|29853.7|29965.3|29853.3|29965.7|29853.7|29964.5|29852.5|19
1653242900000|2022-05-22 18:08:20|29965.2|29853.2|29974.8|29862.8|29976.9|29864.9|29964|29852|29
1653242910000|2022-05-22 18:08:30|29974.4|29862.4|29977.3|29865.3|29977.7|29865.7|29970|29858|25
1653242920000|2022-05-22 18:08:40|29977.1|29865.1|29976.4|29864.4|29977.6|29865.6|29973.8|29861.8|26
1653242930000|2022-05-22 18:08:50|29976.5|29864.5|29976.2|29864.2|29976.5|29864.5|29976.2|29864.2|11
1653242940000|2022-05-22 18:09:00|29976.3|29864.3|29976.2|29864.2|29976.4|29864.4|29976.2|29864.2|5
1653242950000|2022-05-22 18:09:10|29976.1|29864.1|29976.8|29864.8|29976.8|29864.8|29975.9|29863.9|8
1653242960000|2022-05-22 18:09:20|29976.2|29864.2|29976.3|29864.3|29976.3|29864.3|29976|29864|5
1653242970000|2022-05-22 18:09:30|29976.2|29864.2|29978.5|29866.5|29978.8|29866.8|29976.2|29864.2|12
1653242980000|2022-05-22 18:09:40|29978.4|29866.4|29978.2|29866.2|29978.7|29866.7|29978.1|29866.1|24
1653242990000|2022-05-22 18:09:50|29978.4|29866.4|29978.3|29866.3|29978.7|29866.7|29978|29866|15
1653243000000|2022-05-22 18:10:00|29978.1|29866.1|29976.7|29864.7|29978.6|29866.6|29976.7|29864.7|8
1653243010000|2022-05-22 18:10:10|29976.6|29864.6|29965.4|29853.4|29976.6|29864.6|29965.2|29853.2|21
1653243020000|2022-05-22 18:10:20|29965.3|29853.3|29963.8|29851.8|29966.1|29854.1|29963.8|29851.8|13
1653243030000|2022-05-22 18:10:30|29963.7|29851.7|29963.4|29851.4|29964.5|29852.5|29962.9|29850.9|20
1653243040000|2022-05-22 18:10:40|29962.8|29850.8|29962.5|29850.5|29962.8|29850.8|29962.5|29850.5|2
1653243050000|2022-05-22 18:10:50|29961.9|29849.9|29964.7|29852.7|29965.5|29853.5|29961.7|29849.7|29
1653243060000|2022-05-22 18:11:00|29964.5|29852.5|29960.2|29848.2|29964.5|29852.5|29959.9|29847.9|24
1653243070000|2022-05-22 18:11:10|29959.9|29847.9|29964.1|29852.1|29964.1|29852.1|29959.7|29847.7|29
1653243080000|2022-05-22 18:11:20|29964.5|29852.5|29964.7|29852.7|29965.8|29853.8|29964.5|29852.5|31
1653243090000|2022-05-22 18:11:30|29965.1|29853.1|29963.6|29851.6|29965.1|29853.1|29963.6|29851.6|30
1653243100000|2022-05-22 18:11:40|29964.3|29852.3|29962.7|29850.7|29964.3|29852.3|29961.1|29849.1|31
1653243110000|2022-05-22 18:11:50|29962.4|29850.4|29960.7|29848.7|29962.8|29850.8|29960.7|29848.7|22
1653243120000|2022-05-22 18:12:00|29960.2|29848.2|29961.1|29849.1|29961.1|29849.1|29960|29848|30
1653243130000|2022-05-22 18:12:10|29961|29849|29964|29852|29964.1|29852.1|29961|29849|24
1653243140000|2022-05-22 18:12:20|29964.3|29852.3|29964.5|29852.5|29965.1|29853.1|29963.7|29851.7|29
1653243150000|2022-05-22 18:12:30|29965|29853|29964.3|29852.3|29966|29854|29963.9|29851.9|26
1653243160000|2022-05-22 18:12:40|29964.7|29852.7|29965.4|29853.4|29965.4|29853.4|29964.7|29852.7|12
1653243170000|2022-05-22 18:12:50|29965.7|29853.7|29965.3|29853.3|29965.7|29853.7|29965|29853|18
1653243180000|2022-05-22 18:13:00|29965.5|29853.5|29965.5|29853.5|29965.7|29853.7|29965.3|29853.3|19
1653243190000|2022-05-22 18:13:10|29965.6|29853.6|29966|29854|29966|29854|29965.5|29853.5|11
1653243200000|2022-05-22 18:13:20|29965.9|29853.9|29966.7|29854.7|29968.1|29856.1|29965.7|29853.7|24
1653243210000|2022-05-22 18:13:30|29966.8|29854.8|29966.2|29854.2|29967|29855|29966.1|29854.1|13
1653243220000|2022-05-22 18:13:40|29966.1|29854.1|29966.9|29854.9|29966.9|29854.9|29966|29854|14
1653243230000|2022-05-22 18:13:50|29966.8|29854.8|29966.5|29854.5|29966.9|29854.9|29966.4|29854.4|4
1653243240000|2022-05-22 18:14:00|29966.4|29854.4|29966.5|29854.5|29966.6|29854.6|29965.9|29853.9|15
1653243250000|2022-05-22 18:14:10|29966.6|29854.6|29966.5|29854.5|29966.6|29854.6|29966.5|29854.5|2
1653243260000|2022-05-22 18:14:20|29966.2|29854.2|29947.1|29835.1|29966.2|29854.2|29947.1|29835.1|24
1653243270000|2022-05-22 18:14:30|29947.7|29835.7|29949.5|29837.5|29950.8|29838.8|29947.3|29835.3|18
1653243280000|2022-05-22 18:14:40|29948.9|29836.9|29948.3|29836.3|29948.9|29836.9|29947.8|29835.8|11
1653243290000|2022-05-22 18:14:50|29948.2|29836.2|29945.1|29833.1|29948.2|29836.2|29937.4|29825.4|30
1653243300000|2022-05-22 18:15:00|29945.2|29833.2|29948.2|29836.2|29948.3|29836.3|29945.2|29833.2|34
1653243310000|2022-05-22 18:15:10|29947.8|29835.8|29945.6|29833.6|29948.1|29836.1|29944.2|29832.2|33
1653243320000|2022-05-22 18:15:20|29945.4|29833.4|29946.3|29834.3|29947.2|29835.2|29945|29833|32
1653243330000|2022-05-22 18:15:30|29946.4|29834.4|29945.4|29833.4|29946.4|29834.4|29943.4|29831.4|27
1653243340000|2022-05-22 18:15:40|29945.7|29833.7|29946|29834|29946.4|29834.4|29945.7|29833.7|25
1653243350000|2022-05-22 18:15:50|29945.9|29833.9|29946.2|29834.2|29946.6|29834.6|29945.9|29833.9|24
1653243360000|2022-05-22 18:16:00|29946.4|29834.4|29943|29831|29946.8|29834.8|29942.9|29830.9|22
1653243370000|2022-05-22 18:16:10|29942.9|29830.9|29952.9|29840.9|29953.8|29841.8|29942.9|29830.9|26
1653243380000|2022-05-22 18:16:20|29952.7|29840.7|29953.9|29841.9|29954|29842|29952.6|29840.6|23
1653243390000|2022-05-22 18:16:30|29953.6|29841.6|29952.3|29840.3|29953.7|29841.7|29950.3|29838.3|29
1653243400000|2022-05-22 18:16:40|29952.8|29840.8|29952.7|29840.7|29953.6|29841.6|29952.3|29840.3|16
1653243410000|2022-05-22 18:16:50|29952.6|29840.6|29952.3|29840.3|29952.8|29840.8|29951.2|29839.2|21
1653243420000|2022-05-22 18:17:00|29952.1|29840.1|29952.1|29840.1|29952.5|29840.5|29951.6|29839.6|11
1653243430000|2022-05-22 18:17:10|29952.2|29840.2|29948.6|29836.6|29952.4|29840.4|29948.6|29836.6|13
1653243440000|2022-05-22 18:17:20|29949|29837|29951.6|29839.6|29951.9|29839.9|29949|29837|15
1653243450000|2022-05-22 18:17:30|29952.2|29840.2|29946.2|29834.2|29952.2|29840.2|29944.6|29832.6|16
1653243460000|2022-05-22 18:17:40|29945.6|29833.6|29945.1|29833.1|29947.3|29835.3|29943.5|29831.5|18
1653243470000|2022-05-22 18:17:50|29944.2|29832.2|29933.4|29821.4|29945.1|29833.1|29932.4|29820.4|28
1653243480000|2022-05-22 18:18:00|29934.3|29822.3|29924|29812|29934.3|29822.3|29924|29812|23
1653243490000|2022-05-22 18:18:10|29924.1|29812.1|29921.2|29809.2|29924.5|29812.5|29921.2|29809.2|12
1653243500000|2022-05-22 18:18:20|29916.9|29804.9|29920.8|29808.8|29921.1|29809.1|29916|29804|32
1653243510000|2022-05-22 18:18:30|29921.6|29809.6|29920.5|29808.5|29927.1|29815.1|29920.5|29808.5|30
1653243520000|2022-05-22 18:18:40|29920.1|29808.1|29897.8|29785.8|29920.1|29808.1|29897.4|29785.4|30
1653243530000|2022-05-22 18:18:50|29897.9|29785.9|29877.8|29765.8|29897.9|29785.9|29874.1|29762.1|32
1653243540000|2022-05-22 18:19:00|29877.9|29765.9|29869.6|29757.6|29878.7|29766.7|29867.3|29755.3|32
1653243550000|2022-05-22 18:19:10|29870.9|29758.9|29869.7|29757.7|29871.6|29759.6|29869.7|29757.7|22
1653243560000|2022-05-22 18:19:20|29870|29758|29872|29760|29872.5|29760.5|29867.9|29755.9|22
1653243570000|2022-05-22 18:19:30|29872.2|29760.2|29891.1|29779.1|29893|29781|29872.2|29760.2|32
1653243580000|2022-05-22 18:19:40|29890.5|29778.5|29890.6|29778.6|29891.4|29779.4|29890.2|29778.2|28
1653243590000|2022-05-22 18:19:50|29890.7|29778.7|29888.9|29776.9|29891|29779|29887|29775|20
1653243600000|2022-05-22 18:20:00|29888.3|29776.3|29885.9|29773.9|29889.2|29777.2|29884.6|29772.6|26
1653243610000|2022-05-22 18:20:10|29885.5|29773.5|29893|29781|29893|29781|29885.4|29773.4|24
1653243620000|2022-05-22 18:20:20|29892.9|29780.9|29898.9|29786.9|29898.9|29786.9|29892.9|29780.9|17
1653243630000|2022-05-22 18:20:30|29898.8|29786.8|29896.6|29784.6|29899|29787|29895.9|29783.9|16
1653243640000|2022-05-22 18:20:40|29895.9|29783.9|29896.7|29784.7|29899.7|29787.7|29895.9|29783.9|25
1653243650000|2022-05-22 18:20:50|29896.8|29784.8|29902.4|29790.4|29902.5|29790.5|29896.8|29784.8|26
1653243660000|2022-05-22 18:21:00|29902.1|29790.1|29901.6|29789.6|29902.2|29790.2|29900.2|29788.2|21
1653243670000|2022-05-22 18:21:10|29901.7|29789.7|29904.3|29792.3|29905|29793|29901.7|29789.7|18
1653243680000|2022-05-22 18:21:20|29903.6|29791.6|29907.2|29795.2|29909.9|29797.9|29903.3|29791.3|25
1653243690000|2022-05-22 18:21:30|29907.4|29795.4|29911|29799|29911.5|29799.5|29907.4|29795.4|28
1653243700000|2022-05-22 18:21:40|29911.1|29799.1|29914.4|29802.4|29914.6|29802.6|29910.6|29798.6|24
1653243710000|2022-05-22 18:21:50|29914.5|29802.5|29910|29798|29914.6|29802.6|29907.8|29795.8|31
1653243720000|2022-05-22 18:22:00|29909|29797|29907.7|29795.7|29909|29797|29907.2|29795.2|11
1653243730000|2022-05-22 18:22:10|29907.3|29795.3|29907.5|29795.5|29907.5|29795.5|29907.3|29795.3|2
1653243740000|2022-05-22 18:22:20|29906.8|29794.8|29906.4|29794.4|29907.4|29795.4|29906|29794|16
1653243750000|2022-05-22 18:22:30|29907.3|29795.3|29907|29795|29907.4|29795.4|29907|29795|13
1653243760000|2022-05-22 18:22:40|29906.6|29794.6|29907.7|29795.7|29907.7|29795.7|29906.3|29794.3|15
1653243770000|2022-05-22 18:22:50|29907.6|29795.6|29910.6|29798.6|29911.2|29799.2|29907.4|29795.4|21
1653243780000|2022-05-22 18:23:00|29910.8|29798.8|29911.4|29799.4|29911.7|29799.7|29910.8|29798.8|18
1653243790000|2022-05-22 18:23:10|29911.6|29799.6|29911.9|29799.9|29912.2|29800.2|29911.1|29799.1|25
1653243800000|2022-05-22 18:23:20|29914.4|29802.4|29927.7|29815.7|29927.7|29815.7|29914.4|29802.4|24
1653243810000|2022-05-22 18:23:30|29927.5|29815.5|29930.3|29818.3|29930.3|29818.3|29924.3|29812.3|28
1653243820000|2022-05-22 18:23:40|29930.4|29818.4|29934.1|29822.1|29936.9|29824.9|29930.4|29818.4|33
1653243830000|2022-05-22 18:23:50|29936|29824|29939.1|29827.1|29940|29828|29935.5|29823.5|28
1653243840000|2022-05-22 18:24:00|29939|29827|29939.7|29827.7|29940.3|29828.3|29938.6|29826.6|28
1653243850000|2022-05-22 18:24:10|29940|29828|29939.2|29827.2|29940.4|29828.4|29939|29827|20
1653243860000|2022-05-22 18:24:20|29939.5|29827.5|29943.7|29831.7|29943.7|29831.7|29938.4|29826.4|19
1653243870000|2022-05-22 18:24:30|29943.6|29831.6|29941.5|29829.5|29943.6|29831.6|29941.1|29829.1|22
1653243880000|2022-05-22 18:24:40|29942.2|29830.2|29941.7|29829.7|29942.2|29830.2|29940.9|29828.9|14
1653243890000|2022-05-22 18:24:50|29941.8|29829.8|29941.8|29829.8|29942.2|29830.2|29941.8|29829.8|9
1653243900000|2022-05-22 18:25:00|29942|29830|29941.7|29829.7|29942.6|29830.6|29941.5|29829.5|6
1653243910000|2022-05-22 18:25:10|29941.6|29829.6|29940.6|29828.6|29941.6|29829.6|29940.6|29828.6|6
1653243920000|2022-05-22 18:25:20|29941.4|29829.4|29941.3|29829.3|29941.4|29829.4|29940.6|29828.6|13
1653243930000|2022-05-22 18:25:30|29941.1|29829.1|29935.4|29823.4|29941.3|29829.3|29934.3|29822.3|17
1653243940000|2022-05-22 18:25:40|29935.5|29823.5|29930.3|29818.3|29935.6|29823.6|29930.3|29818.3|22
1653243950000|2022-05-22 18:25:50|29930.8|29818.8|29922.7|29810.7|29930.8|29818.8|29922.7|29810.7|26
1653243960000|2022-05-22 18:26:00|29922.8|29810.8|29928.4|29816.4|29929.6|29817.6|29922.4|29810.4|23
1653243970000|2022-05-22 18:26:10|29928.6|29816.6|29928.1|29816.1|29929.4|29817.4|29927.5|29815.5|17
1653243980000|2022-05-22 18:26:20|29928.2|29816.2|29932.1|29820.1|29932.1|29820.1|29927.8|29815.8|24
1653243990000|2022-05-22 18:26:30|29930.9|29818.9|29929.1|29817.1|29930.9|29818.9|29929.1|29817.1|16
1653244000000|2022-05-22 18:26:40|29928.9|29816.9|29929.2|29817.2|29929.4|29817.4|29928.8|29816.8|17
1653244010000|2022-05-22 18:26:50|29929.3|29817.3|29929|29817|29929.4|29817.4|29928.9|29816.9|24
1653244020000|2022-05-22 18:27:00|29929.1|29817.1|29929.2|29817.2|29929.3|29817.3|29928.9|29816.9|13
1653244030000|2022-05-22 18:27:10|29929|29817|29929.2|29817.2|29929.5|29817.5|29929|29817|12
1653244040000|2022-05-22 18:27:20|29929.3|29817.3|29928.7|29816.7|29929.3|29817.3|29928.7|29816.7|7
1653244050000|2022-05-22 18:27:30|29928.8|29816.8|29929|29817|29929|29817|29928.6|29816.6|27
1653244070000|2022-05-22 18:27:50|29928|29816|29928|29816|29928.1|29816.1|29926.4|29814.4|7
1653244080000|2022-05-22 18:28:00|29927.9|29815.9|29928.5|29816.5|29928.7|29816.7|29927.9|29815.9|10
1653244090000|2022-05-22 18:28:10|29928.6|29816.6|29928.5|29816.5|29928.8|29816.8|29928.5|29816.5|7
1653244100000|2022-05-22 18:28:20|29928.6|29816.6|29928.7|29816.7|29928.8|29816.8|29928.5|29816.5|14
1653244110000|2022-05-22 18:28:30|29928.5|29816.5|29928.7|29816.7|29928.7|29816.7|29928.5|29816.5|7
1653244120000|2022-05-22 18:28:40|29928.6|29816.6|29928.7|29816.7|29928.7|29816.7|29928.5|29816.5|8
1653244130000|2022-05-22 18:28:50|29928.6|29816.6|29928.7|29816.7|29928.7|29816.7|29928.6|29816.6|2
1653244140000|2022-05-22 18:29:00|29928.8|29816.8|29939.4|29827.4|29940.2|29828.2|29928.6|29816.6|18
1653244150000|2022-05-22 18:29:10|29939.3|29827.3|29951.2|29839.2|29952|29840|29939.3|29827.3|17
1653244160000|2022-05-22 18:29:20|29951.7|29839.7|29951.7|29839.7|29952.3|29840.3|29951.7|29839.7|8
1653244170000|2022-05-22 18:29:30|29951.8|29839.8|29955.1|29843.1|29955.1|29843.1|29951.8|29839.8|3
1653244180000|2022-05-22 18:29:40|29955.4|29843.4|29980.1|29868.1|29984.7|29872.7|29955.4|29843.4|37
1653244190000|2022-05-22 18:29:50|29980.9|29868.9|29979.7|29867.7|29986.1|29874.1|29978.9|29866.9|32
1653244200000|2022-05-22 18:30:00|29976.2|29864.2|29970.1|29858.1|29977.9|29865.9|29966|29854|31
1653244210000|2022-05-22 18:30:10|29972.3|29860.3|29964.8|29852.8|29973.9|29861.9|29964.3|29852.3|27
1653244220000|2022-05-22 18:30:20|29964.3|29852.3|29969.7|29857.7|29970.6|29858.6|29961.2|29849.2|30
1653244230000|2022-05-22 18:30:30|29970|29858|29970.7|29858.7|29971|29859|29969.3|29857.3|25
1653244240000|2022-05-22 18:30:40|29970.6|29858.6|29966.5|29854.5|29970.9|29858.9|29966.5|29854.5|26
1653244250000|2022-05-22 18:30:50|29966.6|29854.6|29966.7|29854.7|29966.8|29854.8|29966.2|29854.2|22
1653244260000|2022-05-22 18:31:00|29966.8|29854.8|29964.8|29852.8|29966.8|29854.8|29964.8|29852.8|24
1653244270000|2022-05-22 18:31:10|29963.9|29851.9|29962.2|29850.2|29963.9|29851.9|29961|29849|30
1653244280000|2022-05-22 18:31:20|29962|29850|29961.9|29849.9|29963.5|29851.5|29960.9|29848.9|27
1653244290000|2022-05-22 18:31:30|29962.1|29850.1|29962.3|29850.3|29962.6|29850.6|29961.7|29849.7|22
1653244300000|2022-05-22 18:31:40|29961.5|29849.5|29964|29852|29964.1|29852.1|29961.3|29849.3|26
1653244310000|2022-05-22 18:31:50|29963.9|29851.9|29963.9|29851.9|29964.4|29852.4|29963.4|29851.4|27
1653244320000|2022-05-22 18:32:00|29963.7|29851.7|29971.3|29859.3|29971.3|29859.3|29962.7|29850.7|30
1653244330000|2022-05-22 18:32:10|29972.3|29860.3|29994.7|29882.7|29995.3|29883.3|29972|29860|34
1653244340000|2022-05-22 18:32:20|29994.6|29882.6|30007.9|29895.9|30008.6|29896.6|29994.4|29882.4|31
1653244350000|2022-05-22 18:32:30|30007.6|29895.6|30003|29891|30009|29897|30002.9|29890.9|35
1653244360000|2022-05-22 18:32:40|30003.1|29891.1|30006.5|29894.5|30006.6|29894.6|30002.5|29890.5|26
1653244370000|2022-05-22 18:32:50|30006.6|29894.6|30007.4|29895.4|30007.6|29895.6|30006|29894|21
1653244380000|2022-05-22 18:33:00|30007.5|29895.5|30007.4|29895.4|30007.8|29895.8|30007.4|29895.4|14
1653244390000|2022-05-22 18:33:10|30006.9|29894.9|30004.6|29892.6|30006.9|29894.9|30004.6|29892.6|13
1653244400000|2022-05-22 18:33:20|30004.8|29892.8|30006.2|29894.2|30006.3|29894.3|30004.6|29892.6|8
1653244410000|2022-05-22 18:33:30|30006.3|29894.3|30010.9|29898.9|30011|29899|30005.9|29893.9|16
1653244420000|2022-05-22 18:33:40|30011.9|29899.9|30011.4|29899.4|30012.3|29900.3|30009.7|29897.7|26
1653244430000|2022-05-22 18:33:50|30011.7|29899.7|30036.9|29924.9|30038.7|29926.7|30011.7|29899.7|38
1653244440000|2022-05-22 18:34:00|30037|29925|30033.3|29921.3|30037|29925|30032.8|29920.8|14
1653244450000|2022-05-22 18:34:10|30033.5|29921.5|30036.3|29924.3|30036.5|29924.5|30033|29921|17
1653244460000|2022-05-22 18:34:20|30036.5|29924.5|30030.1|29918.1|30036.8|29924.8|30030.1|29918.1|26
1653244470000|2022-05-22 18:34:30|30030.2|29918.2|30031|29919|30031.9|29919.9|30029.8|29917.8|23
1653244480000|2022-05-22 18:34:40|30030.4|29918.4|30031.7|29919.7|30031.7|29919.7|30028.8|29916.8|28
1653244490000|2022-05-22 18:34:50|30032.3|29920.3|30035.9|29923.9|30036.3|29924.3|30032.3|29920.3|25
1653244500000|2022-05-22 18:35:00|30035.8|29923.8|30029.9|29917.9|30035.8|29923.8|30028.3|29916.3|23
1653244510000|2022-05-22 18:35:10|30029.6|29917.6|30016.7|29904.7|30029.6|29917.6|30016.7|29904.7|33
1653244520000|2022-05-22 18:35:20|30017|29905|30005.4|29893.4|30017|29905|30004.8|29892.8|31
1653244530000|2022-05-22 18:35:30|30004.8|29892.8|30011.8|29899.8|30012.5|29900.5|30004.7|29892.7|27
1653244540000|2022-05-22 18:35:40|30012|29900|30009|29897|30012.3|29900.3|30008.9|29896.9|17
1653244550000|2022-05-22 18:35:50|30009.5|29897.5|30010.9|29898.9|30010.9|29898.9|30005.9|29893.9|26
1653244560000|2022-05-22 18:36:00|30010.8|29898.8|30010.5|29898.5|30011|29899|30010.2|29898.2|11
1653244570000|2022-05-22 18:36:10|30010.4|29898.4|30036.1|29924.1|30036.1|29924.1|30010.4|29898.4|23
1653244580000|2022-05-22 18:36:20|30036.7|29924.7|30035.8|29923.8|30038.1|29926.1|30032.9|29920.9|23
1653244590000|2022-05-22 18:36:30|30036.1|29924.1|30035.3|29923.3|30036.3|29924.3|30035.3|29923.3|15
1653244600000|2022-05-22 18:36:40|30035.4|29923.4|30035.4|29923.4|30035.8|29923.8|30035.4|29923.4|14
1653244610000|2022-05-22 18:36:50|30035.6|29923.6|30036|29924|30036.2|29924.2|30035.5|29923.5|17
1653244620000|2022-05-22 18:37:00|30036.1|29924.1|30034.5|29922.5|30036.2|29924.2|30033|29921|19
1653244630000|2022-05-22 18:37:10|30034.6|29922.6|30031.5|29919.5|30034.7|29922.7|30024.4|29912.4|25
1653244640000|2022-05-22 18:37:20|30031.4|29919.4|30029.4|29917.4|30032.9|29920.9|30029|29917|12
1653244650000|2022-05-22 18:37:30|30029.6|29917.6|30031.7|29919.7|30033.3|29921.3|30029.6|29917.6|16
1653244660000|2022-05-22 18:37:40|30031.6|29919.6|30032.5|29920.5|30032.5|29920.5|30031.6|29919.6|6
1653244670000|2022-05-22 18:37:50|30032.6|29920.6|30031.1|29919.1|30032.8|29920.8|30031|29919|12
1653244680000|2022-05-22 18:38:00|30031.3|29919.3|30031|29919|30031.3|29919.3|30031|29919|2
1653244690000|2022-05-22 18:38:10|30030.9|29918.9|30031|29919|30031.3|29919.3|30030.9|29918.9|4
1653244700000|2022-05-22 18:38:20|30031.1|29919.1|30030.9|29918.9|30031.3|29919.3|30030.9|29918.9|5
1653244710000|2022-05-22 18:38:30|30031.3|29919.3|30031.3|29919.3|30031.3|29919.3|30030.9|29918.9|11
1653244720000|2022-05-22 18:38:40|30031.5|29919.5|30035.2|29923.2|30035.4|29923.4|30031.5|29919.5|8
1653244730000|2022-05-22 18:38:50|30035.3|29923.3|30031.6|29919.6|30035.3|29923.3|30031.6|29919.6|18
1653244740000|2022-05-22 18:39:00|30031.7|29919.7|30032.3|29920.3|30032.3|29920.3|30031.4|29919.4|19
1653244750000|2022-05-22 18:39:10|30032.4|29920.4|30031.2|29919.2|30032.8|29920.8|30030.7|29918.7|14
1653244760000|2022-05-22 18:39:20|30031.1|29919.1|30031.1|29919.1|30031.2|29919.2|30030.9|29918.9|11
1653244770000|2022-05-22 18:39:30|30031.2|29919.2|30031|29919|30031.6|29919.6|30030.6|29918.6|23
1653244780000|2022-05-22 18:39:40|30031.6|29919.6|30031.5|29919.5|30031.6|29919.6|30031.1|29919.1|4
1653244790000|2022-05-22 18:39:50|30031.2|29919.2|30031|29919|30031.6|29919.6|30030.9|29918.9|15
1653244800000|2022-05-22 18:40:00|30030.9|29918.9|30031.5|29919.5|30031.7|29919.7|30030.9|29918.9|14
1653244810000|2022-05-22 18:40:10|30031.2|29919.2|30031.3|29919.3|30031.3|29919.3|30031.2|29919.2|2
1653244820000|2022-05-22 18:40:20|30031.2|29919.2|30027|29915|30031.9|29919.9|30026.8|29914.8|16
1653244830000|2022-05-22 18:40:30|30026.9|29914.9|30023.6|29911.6|30027.2|29915.2|30022.7|29910.7|23
1653244840000|2022-05-22 18:40:40|30023.9|29911.9|30022.3|29910.3|30023.9|29911.9|30022.3|29910.3|22
1653244850000|2022-05-22 18:40:50|30022.7|29910.7|30022.4|29910.4|30022.7|29910.7|30022.4|29910.4|2
1653244860000|2022-05-22 18:41:00|30024|29912|30023.3|29911.3|30024.1|29912.1|30023.3|29911.3|6
1653244870000|2022-05-22 18:41:10|30023.1|29911.1|30023|29911|30023.1|29911.1|30023|29911|2
1653244880000|2022-05-22 18:41:20|30022.5|29910.5|30021.4|29909.4|30023|29911|30021.4|29909.4|15
1653244890000|2022-05-22 18:41:30|30019.5|29907.5|30016.1|29904.1|30019.5|29907.5|30016.1|29904.1|9
1653244900000|2022-05-22 18:41:40|30016|29904|30010|29898|30016|29904|30010|29898|15
1653244910000|2022-05-22 18:41:50|30010.1|29898.1|30007.2|29895.2|30010.5|29898.5|30007.2|29895.2|18
1653244920000|2022-05-22 18:42:00|30007.3|29895.3|30024.9|29912.9|30024.9|29912.9|30007.1|29895.1|28
1653244930000|2022-05-22 18:42:10|30024.8|29912.8|30020.9|29908.9|30025.9|29913.9|30020.5|29908.5|21
1653244940000|2022-05-22 18:42:20|30021.4|29909.4|30030.3|29918.3|30030.3|29918.3|30021.4|29909.4|28
1653244950000|2022-05-22 18:42:30|30029.7|29917.7|30028.9|29916.9|30029.7|29917.7|30027.6|29915.6|25
1653244960000|2022-05-22 18:42:40|30029.4|29917.4|30029.9|29917.9|30030.5|29918.5|30028.4|29916.4|24
1653244970000|2022-05-22 18:42:50|30030.3|29918.3|30029.6|29917.6|30031.3|29919.3|30029|29917|26
1653244980000|2022-05-22 18:43:00|30029.7|29917.7|30032.1|29920.1|30033.1|29921.1|30028.3|29916.3|28
1653244990000|2022-05-22 18:43:10|30032|29920|30028.1|29916.1|30032.5|29920.5|30027.9|29915.9|17
1653245000000|2022-05-22 18:43:20|30028.6|29916.6|30028.1|29916.1|30029.1|29917.1|30027.9|29915.9|10
1653245010000|2022-05-22 18:43:30|30027.7|29915.7|30027.8|29915.8|30028.3|29916.3|30027.5|29915.5|11
1653245020000|2022-05-22 18:43:40|30028|29916|30027.3|29915.3|30028.7|29916.7|30027.3|29915.3|11
1653245030000|2022-05-22 18:43:50|30026.2|29914.2|30026.1|29914.1|30026.2|29914.2|30022.4|29910.4|27
1653245040000|2022-05-22 18:44:00|30025.6|29913.6|30026|29914|30026.3|29914.3|30025.4|29913.4|21
1653245050000|2022-05-22 18:44:10|30025.5|29913.5|30026.8|29914.8|30026.8|29914.8|30025.1|29913.1|25
1653245060000|2022-05-22 18:44:20|30026.5|29914.5|30028.5|29916.5|30028.5|29916.5|30026.5|29914.5|14
1653245070000|2022-05-22 18:44:30|30028.6|29916.6|30029|29917|30029.3|29917.3|30028.6|29916.6|15
1653245080000|2022-05-22 18:44:40|30028.9|29916.9|30027.2|29915.2|30028.9|29916.9|30026.8|29914.8|15
1653245090000|2022-05-22 18:44:50|30027.1|29915.1|30027.5|29915.5|30028.2|29916.2|30026.7|29914.7|20
1653245100000|2022-05-22 18:45:00|30027.3|29915.3|30028.6|29916.6|30028.6|29916.6|30027.3|29915.3|20
1653245110000|2022-05-22 18:45:10|30028.5|29916.5|30027.6|29915.6|30028.7|29916.7|30027.6|29915.6|17
1653245120000|2022-05-22 18:45:20|30027.3|29915.3|30027.9|29915.9|30027.9|29915.9|30026|29914|12
1653245130000|2022-05-22 18:45:30|30027.5|29915.5|30027.4|29915.4|30027.8|29915.8|30027.2|29915.2|18
1653245140000|2022-05-22 18:45:40|30027.6|29915.6|30026.4|29914.4|30027.6|29915.6|30026|29914|11
1653245150000|2022-05-22 18:45:50|30026.2|29914.2|30025.7|29913.7|30027|29915|30025.7|29913.7|20
1653245160000|2022-05-22 18:46:00|30025.8|29913.8|30026.5|29914.5|30026.8|29914.8|30025.8|29913.8|11
1653245170000|2022-05-22 18:46:10|30025.9|29913.9|30023.8|29911.8|30025.9|29913.9|30023.3|29911.3|19
1653245180000|2022-05-22 18:46:20|30024.2|29912.2|30024.1|29912.1|30024.7|29912.7|30024.1|29912.1|7
1653245190000|2022-05-22 18:46:30|30024.2|29912.2|30036.8|29924.8|30036.8|29924.8|30024.1|29912.1|24
1653245200000|2022-05-22 18:46:40|30038.5|29926.5|30035.8|29923.8|30045|29933|30035.6|29923.6|30
1653245210000|2022-05-22 18:46:50|30035.5|29923.5|30035.2|29923.2|30036.1|29924.1|30034.9|29922.9|24
1653245220000|2022-05-22 18:47:00|30034.8|29922.8|30035.3|29923.3|30036|29924|30034.5|29922.5|29
1653245230000|2022-05-22 18:47:10|30035.5|29923.5|30032.6|29920.6|30035.8|29923.8|30032.6|29920.6|25
1653245240000|2022-05-22 18:47:20|30032.8|29920.8|30039.4|29927.4|30039.4|29927.4|30032|29920|29
1653245250000|2022-05-22 18:47:30|30039.5|29927.5|30037.7|29925.7|30039.5|29927.5|30034.9|29922.9|21
1653245260000|2022-05-22 18:47:40|30038.3|29926.3|30039.5|29927.5|30039.9|29927.9|30038.3|29926.3|20
1653245270000|2022-05-22 18:47:50|30039.6|29927.6|30038.4|29926.4|30044.3|29932.3|30037.9|29925.9|21
1653245280000|2022-05-22 18:48:00|30038.5|29926.5|30043.1|29931.1|30043.4|29931.4|30038.5|29926.5|30
1653245290000|2022-05-22 18:48:10|30043.2|29931.2|30048.4|29936.4|30048.6|29936.6|30042.9|29930.9|28
1653245300000|2022-05-22 18:48:20|30048|29936|30047.8|29935.8|30048.6|29936.6|30047.8|29935.8|29
1653245310000|2022-05-22 18:48:30|30047.4|29935.4|30039.5|29927.5|30047.4|29935.4|30039.3|29927.3|29
1653245320000|2022-05-22 18:48:40|30039.6|29927.6|30031.6|29919.6|30040.2|29928.2|30031.6|29919.6|27
1653245330000|2022-05-22 18:48:50|30031.7|29919.7|30027.9|29915.9|30031.8|29919.8|30027.9|29915.9|22
1653245340000|2022-05-22 18:49:00|30028.2|29916.2|30012.6|29900.6|30028.2|29916.2|30012.6|29900.6|22
1653245350000|2022-05-22 18:49:10|30012.7|29900.7|30018.1|29906.1|30019.3|29907.3|30012.7|29900.7|22
1653245360000|2022-05-22 18:49:20|30018.3|29906.3|30016.3|29904.3|30018.3|29906.3|30016|29904|22
1653245370000|2022-05-22 18:49:30|30016.2|29904.2|30016.1|29904.1|30016.7|29904.7|30015.1|29903.1|25
1653245380000|2022-05-22 18:49:40|30016.6|29904.6|30021.8|29909.8|30022.9|29910.9|30016.5|29904.5|23
1653245390000|2022-05-22 18:49:50|30021.7|29909.7|30021.4|29909.4|30022.1|29910.1|30021.1|29909.1|22
1653245400000|2022-05-22 18:50:00|30021.1|29909.1|30021.8|29909.8|30021.9|29909.9|30021|29909|17
1653245410000|2022-05-22 18:50:10|30021.7|29909.7|30021.9|29909.9|30022.2|29910.2|30021.7|29909.7|11
1653245420000|2022-05-22 18:50:20|30022.2|29910.2|30021.1|29909.1|30022.2|29910.2|30020.7|29908.7|21
1653245430000|2022-05-22 18:50:30|30021.6|29909.6|30021|29909|30021.8|29909.8|30021|29909|18
1653245440000|2022-05-22 18:50:40|30021.2|29909.2|30022.1|29910.1|30022.2|29910.2|30021.2|29909.2|13
1653245450000|2022-05-22 18:50:50|30022|29910|30022.1|29910.1|30022.3|29910.3|30021.9|29909.9|13
1653245460000|2022-05-22 18:51:00|30022.2|29910.2|30022.6|29910.6|30022.8|29910.8|30021.9|29909.9|20
1653245470000|2022-05-22 18:51:10|30022.9|29910.9|30022.8|29910.8|30023|29911|30022.6|29910.6|8
1653245480000|2022-05-22 18:51:20|30021.3|29909.3|30020.7|29908.7|30021.3|29909.3|30020.5|29908.5|8
1653245490000|2022-05-22 18:51:30|30020.8|29908.8|30022.6|29910.6|30023.3|29911.3|30020.8|29908.8|9
1653245500000|2022-05-22 18:51:40|30023|29911|30065.5|29953.5|30065.5|29953.5|30022.6|29910.6|22
1653245510000|2022-05-22 18:51:50|30063.2|29951.2|30058.8|29946.8|30063.2|29951.2|30058.8|29946.8|30
1653245520000|2022-05-22 18:52:00|30058.5|29946.5|30061.1|29949.1|30061.2|29949.2|30058.5|29946.5|25
1653245530000|2022-05-22 18:52:10|30061.4|29949.4|30062.2|29950.2|30066.1|29954.1|30060.8|29948.8|23
1653245540000|2022-05-22 18:52:20|30062.1|29950.1|30062.1|29950.1|30063.4|29951.4|30060.9|29948.9|27
1653245550000|2022-05-22 18:52:30|30062|29950|30062.5|29950.5|30063|29951|30061.9|29949.9|20
1653245560000|2022-05-22 18:52:40|30061.2|29949.2|30057.6|29945.6|30061.2|29949.2|30055.7|29943.7|23
1653245570000|2022-05-22 18:52:50|30057.1|29945.1|30057.1|29945.1|30058|29946|30055.8|29943.8|28
1653245580000|2022-05-22 18:53:00|30057|29945|30057.7|29945.7|30060|29948|30055.7|29943.7|19
1653245590000|2022-05-22 18:53:10|30057.5|29945.5|30056.8|29944.8|30057.5|29945.5|30056.6|29944.6|13
1653245600000|2022-05-22 18:53:20|30057|29945|30056.8|29944.8|30057|29945|30056.8|29944.8|6
1653245610000|2022-05-22 18:53:30|30056.7|29944.7|30056.7|29944.7|30056.7|29944.7|30056|29944|15
1653245620000|2022-05-22 18:53:40|30056.5|29944.5|30051|29939|30056.5|29944.5|30050.6|29938.6|27
1653245630000|2022-05-22 18:53:50|30051.4|29939.4|30046.1|29934.1|30051.4|29939.4|30044.5|29932.5|19
1653245640000|2022-05-22 18:54:00|30045.9|29933.9|30051.3|29939.3|30051.5|29939.5|30045.9|29933.9|33
1653245650000|2022-05-22 18:54:10|30050.7|29938.7|30049.6|29937.6|30051.2|29939.2|30049.6|29937.6|26
1653245660000|2022-05-22 18:54:20|30049.2|29937.2|30050.3|29938.3|30050.6|29938.6|30048.9|29936.9|20
1653245670000|2022-05-22 18:54:30|30049.3|29937.3|30042.9|29930.9|30050.4|29938.4|30042.9|29930.9|16
1653245680000|2022-05-22 18:54:40|30043.1|29931.1|30049.6|29937.6|30049.6|29937.6|30042.8|29930.8|10
1653245690000|2022-05-22 18:54:50|30049.5|29937.5|30046.8|29934.8|30050.4|29938.4|30046.6|29934.6|16
1653245700000|2022-05-22 18:55:00|30046.9|29934.9|30048.1|29936.1|30049.4|29937.4|30046|29934|27
1653245710000|2022-05-22 18:55:10|30048.2|29936.2|30048|29936|30048.3|29936.3|30048|29936|11
1653245720000|2022-05-22 18:55:20|30048.3|29936.3|30048|29936|30048.5|29936.5|30046.4|29934.4|19
1653245730000|2022-05-22 18:55:30|30047.7|29935.7|30047.7|29935.7|30049.3|29937.3|30047.5|29935.5|20
1653245740000|2022-05-22 18:55:40|30048.5|29936.5|30047.9|29935.9|30048.9|29936.9|30047.6|29935.6|24
1653245750000|2022-05-22 18:55:50|30048.1|29936.1|30045.4|29933.4|30048.2|29936.2|30044.2|29932.2|19
1653245760000|2022-05-22 18:56:00|30045.5|29933.5|30044.2|29932.2|30045.5|29933.5|30044.2|29932.2|11
1653245770000|2022-05-22 18:56:10|30044.9|29932.9|30045.7|29933.7|30045.7|29933.7|30044.7|29932.7|11
1653245780000|2022-05-22 18:56:20|30045.6|29933.6|30048.8|29936.8|30051|29939|30044.4|29932.4|23
1653245790000|2022-05-22 18:56:30|30048.9|29936.9|30049.2|29937.2|30049.5|29937.5|30048.9|29936.9|8
1653245800000|2022-05-22 18:56:40|30050.1|29938.1|30051|29939|30051.9|29939.9|30050.1|29938.1|12
1653245810000|2022-05-22 18:56:50|30050.9|29938.9|30050.2|29938.2|30050.9|29938.9|30050.2|29938.2|7
1653245820000|2022-05-22 18:57:00|30050.3|29938.3|30050.2|29938.2|30050.3|29938.3|30050.2|29938.2|2
1653245830000|2022-05-22 18:57:10|30050.4|29938.4|30052.2|29940.2|30052.2|29940.2|30050.4|29938.4|6
1653245840000|2022-05-22 18:57:20|30052.3|29940.3|30057.6|29945.6|30060.6|29948.6|30052|29940|30
1653245850000|2022-05-22 18:57:30|30058.1|29946.1|30059.3|29947.3|30059.4|29947.4|30057.7|29945.7|28
1653245860000|2022-05-22 18:57:40|30058.4|29946.4|30060.1|29948.1|30060.5|29948.5|30057.4|29945.4|22
1653245870000|2022-05-22 18:57:50|30059.2|29947.2|30067.4|29955.4|30068.9|29956.9|30059.2|29947.2|22
1653245880000|2022-05-22 18:58:00|30068|29956|30066.7|29954.7|30068|29956|30065.8|29953.8|26
1653245890000|2022-05-22 18:58:10|30067.2|29955.2|30065.9|29953.9|30067.4|29955.4|30065.8|29953.8|15
1653245900000|2022-05-22 18:58:20|30066|29954|30065.1|29953.1|30067.5|29955.5|30065.1|29953.1|28
1653245910000|2022-05-22 18:58:30|30064.4|29952.4|30055.9|29943.9|30066.4|29954.4|30055.5|29943.5|24
1653245920000|2022-05-22 18:58:40|30054.7|29942.7|30052.7|29940.7|30054.7|29942.7|30051.2|29939.2|26
1653245930000|2022-05-22 18:58:50|30052.8|29940.8|30058.8|29946.8|30058.8|29946.8|30051.9|29939.9|26
1653245940000|2022-05-22 18:59:00|30058.5|29946.5|30057.7|29945.7|30058.8|29946.8|30057.3|29945.3|21
1653245950000|2022-05-22 18:59:10|30057.3|29945.3|30057.6|29945.6|30057.8|29945.8|30055.9|29943.9|21
1653245960000|2022-05-22 18:59:20|30056.4|29944.4|30056.8|29944.8|30058.1|29946.1|30056.2|29944.2|23
1653245970000|2022-05-22 18:59:30|30057.6|29945.6|30056.1|29944.1|30057.9|29945.9|30056.1|29944.1|19
1653245980000|2022-05-22 18:59:40|30056.2|29944.2|30057.4|29945.4|30057.9|29945.9|30056.2|29944.2|15
1653245990000|2022-05-22 18:59:50|30057.6|29945.6|30057.4|29945.4|30057.6|29945.6|30057.2|29945.2|5
1653246000000|2022-05-22 19:00:00|30057.2|29945.2|30057.8|29945.8|30057.8|29945.8|30057|29945|6
1653246010000|2022-05-22 19:00:10|30057.5|29945.5|30057.2|29945.2|30057.6|29945.6|30056.9|29944.9|8
1653246020000|2022-05-22 19:00:20|30057.5|29945.5|30058|29946|30058.6|29946.6|30057|29945|17
1653246030000|2022-05-22 19:00:30|30057.8|29945.8|30056.9|29944.9|30058.3|29946.3|30056.7|29944.7|13
1653246040000|2022-05-22 19:00:40|30056.8|29944.8|30055.8|29943.8|30057.1|29945.1|30055.7|29943.7|15
1653246050000|2022-05-22 19:00:50|30056.1|29944.1|30056.4|29944.4|30057.4|29945.4|30053.7|29941.7|16
1653246060000|2022-05-22 19:01:00|30056.5|29944.5|30057|29945|30057.2|29945.2|30056.1|29944.1|22
1653246070000|2022-05-22 19:01:10|30057.3|29945.3|30055.9|29943.9|30057.6|29945.6|30055.9|29943.9|20
1653246080000|2022-05-22 19:01:20|30055.8|29943.8|30056.2|29944.2|30056.9|29944.9|30055.1|29943.1|24
1653246090000|2022-05-22 19:01:30|30055.8|29943.8|30063.2|29951.2|30064.1|29952.1|30055.8|29943.8|24
1653246100000|2022-05-22 19:01:40|30063.6|29951.6|30070.4|29958.4|30070.8|29958.8|30063.6|29951.6|22
1653246110000|2022-05-22 19:01:50|30070.8|29958.8|30085.2|29973.2|30085.7|29973.7|30070.8|29958.8|20
1653246120000|2022-05-22 19:02:00|30085|29973|30081.9|29969.9|30085|29973|30081.6|29969.6|23
1653246130000|2022-05-22 19:02:10|30081.8|29969.8|30091.4|29979.4|30091.4|29979.4|30081.8|29969.8|25
1653246140000|2022-05-22 19:02:20|30092.5|29980.5|30090.3|29978.3|30093.8|29981.8|30090.3|29978.3|21
1653246150000|2022-05-22 19:02:30|30090.2|29978.2|30089.5|29977.5|30090.3|29978.3|30086.6|29974.6|29
1653246160000|2022-05-22 19:02:40|30089.1|29977.1|30088|29976|30089.2|29977.2|30088|29976|8
1653246170000|2022-05-22 19:02:50|30087.9|29975.9|30088.3|29976.3|30088.3|29976.3|30086.1|29974.1|12
1653246180000|2022-05-22 19:03:00|30088.1|29976.1|30087.8|29975.8|30088.5|29976.5|30086.8|29974.8|28
1653246190000|2022-05-22 19:03:10|30088|29976|30088.8|29976.8|30089.5|29977.5|30087.8|29975.8|17
1653246200000|2022-05-22 19:03:20|30088.4|29976.4|30089.9|29977.9|30089.9|29977.9|30087.8|29975.8|15
1653246210000|2022-05-22 19:03:30|30088.9|29976.9|30084.3|29972.3|30089.8|29977.8|30083.8|29971.8|27
1653246220000|2022-05-22 19:03:40|30083.9|29971.9|30084|29972|30084.5|29972.5|30083.1|29971.1|15
1653246230000|2022-05-22 19:03:50|30083|29971|30083|29971|30084.1|29972.1|30080.4|29968.4|28
1653246240000|2022-05-22 19:04:00|30083.4|29971.4|30080.1|29968.1|30083.6|29971.6|30079.9|29967.9|27
1653246250000|2022-05-22 19:04:10|30080.5|29968.5|30080.3|29968.3|30080.8|29968.8|30080.2|29968.2|19
1653246260000|2022-05-22 19:04:20|30080.1|29968.1|30080.3|29968.3|30080.4|29968.4|30079.9|29967.9|12
1653246270000|2022-05-22 19:04:30|30080.2|29968.2|30088.9|29976.9|30089.2|29977.2|30079.9|29967.9|20
1653246280000|2022-05-22 19:04:40|30089.1|29977.1|30091.1|29979.1|30091.8|29979.8|30089.1|29977.1|16
1653246290000|2022-05-22 19:04:50|30091.2|29979.2|30096.9|29984.9|30096.9|29984.9|30090.4|29978.4|17
1653246300000|2022-05-22 19:05:00|30097.3|29985.3|30105.3|29993.3|30106.4|29994.4|30097.2|29985.2|33
1653246310000|2022-05-22 19:05:10|30105.4|29993.4|30095.3|29983.3|30106.8|29994.8|30095.3|29983.3|23
1653246320000|2022-05-22 19:05:20|30092.7|29980.7|30090.4|29978.4|30093.1|29981.1|30090.4|29978.4|13
1653246330000|2022-05-22 19:05:30|30090.1|29978.1|30088.2|29976.2|30090.4|29978.4|30087.7|29975.7|21
1653246340000|2022-05-22 19:05:40|30088|29976|30085.2|29973.2|30088.1|29976.1|30085|29973|20
1653246350000|2022-05-22 19:05:50|30085.1|29973.1|30083|29971|30085.2|29973.2|30082.4|29970.4|10
1653246360000|2022-05-22 19:06:00|30082.8|29970.8|30078.5|29966.5|30082.9|29970.9|30078.3|29966.3|17
1653246370000|2022-05-22 19:06:10|30078.7|29966.7|30081.4|29969.4|30081.5|29969.5|30078.1|29966.1|13
1653246380000|2022-05-22 19:06:20|30081.3|29969.3|30079.8|29967.8|30081.3|29969.3|30079.8|29967.8|10
1653246390000|2022-05-22 19:06:30|30079.5|29967.5|30079.8|29967.8|30079.8|29967.8|30079.5|29967.5|2
1653246400000|2022-05-22 19:06:40|30079.5|29967.5|30077.7|29965.7|30079.5|29967.5|30077.7|29965.7|4
1653246410000|2022-05-22 19:06:50|30077.6|29965.6|30077.8|29965.8|30077.8|29965.8|30077.5|29965.5|4
1653246420000|2022-05-22 19:07:00|30077.3|29965.3|30072.5|29960.5|30077.3|29965.3|30072.2|29960.2|10
1653246430000|2022-05-22 19:07:10|30072.2|29960.2|30069.6|29957.6|30072.4|29960.4|30069.6|29957.6|14
1653246440000|2022-05-22 19:07:20|30069.1|29957.1|30057.2|29945.2|30069.1|29957.1|30056.7|29944.7|28
1653246450000|2022-05-22 19:07:30|30056.7|29944.7|30056.6|29944.6|30057.5|29945.5|30053.7|29941.7|25
1653246460000|2022-05-22 19:07:40|30056.5|29944.5|30053|29941|30056.5|29944.5|30052.3|29940.3|21
1653246470000|2022-05-22 19:07:50|30053.1|29941.1|30054.7|29942.7|30055.8|29943.8|30052.5|29940.5|20
1653246480000|2022-05-22 19:08:00|30054.1|29942.1|30053.7|29941.7|30054.1|29942.1|30053.6|29941.6|11
1653246490000|2022-05-22 19:08:10|30053.8|29941.8|30053.8|29941.8|30055.4|29943.4|30053.6|29941.6|19
1653246500000|2022-05-22 19:08:20|30053.7|29941.7|30053.9|29941.9|30054.7|29942.7|30053.4|29941.4|19
1653246510000|2022-05-22 19:08:30|30053.4|29941.4|30054|29942|30054.1|29942.1|30053.2|29941.2|25
1653246520000|2022-05-22 19:08:40|30053.8|29941.8|30053.5|29941.5|30055.1|29943.1|30053.4|29941.4|23
1653246530000|2022-05-22 19:08:50|30054.4|29942.4|30049.2|29937.2|30054.4|29942.4|30049.2|29937.2|28
1653246540000|2022-05-22 19:09:00|30049.8|29937.8|30054.7|29942.7|30054.7|29942.7|30047.4|29935.4|30
1653246550000|2022-05-22 19:09:10|30054.5|29942.5|30053.4|29941.4|30054.6|29942.6|30053.4|29941.4|18
1653246560000|2022-05-22 19:09:20|30053|29941|30050.8|29938.8|30053.6|29941.6|30050.8|29938.8|25
1653246570000|2022-05-22 19:09:30|30050.9|29938.9|30044.5|29932.5|30052.2|29940.2|30044.3|29932.3|26
1653246580000|2022-05-22 19:09:40|30044.4|29932.4|30038.7|29926.7|30044.4|29932.4|30038.7|29926.7|21
1653246590000|2022-05-22 19:09:50|30037.7|29925.7|30035.8|29923.8|30037.7|29925.7|30029.6|29917.6|30
1653246600000|2022-05-22 19:10:00|30036.2|29924.2|30034.9|29922.9|30037.3|29925.3|30034.7|29922.7|22
1653246610000|2022-05-22 19:10:10|30035|29923|30032.2|29920.2|30035.2|29923.2|30032.2|29920.2|32
1653246620000|2022-05-22 19:10:20|30031.5|29919.5|30030.7|29918.7|30031.5|29919.5|30030.6|29918.6|22
1653246630000|2022-05-22 19:10:30|30030.8|29918.8|30030.7|29918.7|30031|29919|30030.7|29918.7|7
1653246640000|2022-05-22 19:10:40|30030.5|29918.5|30024.5|29912.5|30030.7|29918.7|30024.4|29912.4|14
1653246650000|2022-05-22 19:10:50|30024.3|29912.3|30021.7|29909.7|30024.4|29912.4|30021.7|29909.7|11
1653246660000|2022-05-22 19:11:00|30021.2|29909.2|30021.7|29909.7|30021.7|29909.7|30021.2|29909.2|3
1653246670000|2022-05-22 19:11:10|30021.5|29909.5|30023.8|29911.8|30024.4|29912.4|30021.5|29909.5|27
1653246680000|2022-05-22 19:11:20|30023.9|29911.9|30024|29912|30024|29912|30023.6|29911.6|22
1653246690000|2022-05-22 19:11:30|30023.7|29911.7|30023.9|29911.9|30024.2|29912.2|30023.6|29911.6|20
1653246700000|2022-05-22 19:11:40|30024|29912|30021.8|29909.8|30024|29912|30021.8|29909.8|13
1653246710000|2022-05-22 19:11:50|30021.3|29909.3|30023.5|29911.5|30024.2|29912.2|30021|29909|22
1653246720000|2022-05-22 19:12:00|30023.6|29911.6|30024.2|29912.2|30024.4|29912.4|30023.3|29911.3|19
1653246730000|2022-05-22 19:12:10|30024.1|29912.1|30023.6|29911.6|30024.3|29912.3|30023.2|29911.2|8
1653246740000|2022-05-22 19:12:20|30023.7|29911.7|30034.3|29922.3|30034.3|29922.3|30023.6|29911.6|20
1653246750000|2022-05-22 19:12:30|30032.2|29920.2|30034.7|29922.7|30036|29924|30032.2|29920.2|22
1653246760000|2022-05-22 19:12:40|30034.9|29922.9|30034.1|29922.1|30036.3|29924.3|30033|29921|23
1653246770000|2022-05-22 19:12:50|30034|29922|30033.5|29921.5|30034.9|29922.9|30033.5|29921.5|19
1653246780000|2022-05-22 19:13:00|30034.4|29922.4|30022.3|29910.3|30034.5|29922.5|30022.3|29910.3|16
1653246790000|2022-05-22 19:13:10|30021.4|29909.4|30029.6|29917.6|30032.3|29920.3|30021.2|29909.2|31
1653246800000|2022-05-22 19:13:20|30030|29918|30033.1|29921.1|30033.6|29921.6|30030|29918|21
1653246810000|2022-05-22 19:13:30|30032.9|29920.9|30032.9|29920.9|30033.5|29921.5|30031.9|29919.9|25
1653246820000|2022-05-22 19:13:40|30033.1|29921.1|30029.1|29917.1|30033.4|29921.4|30028.3|29916.3|27
1653246830000|2022-05-22 19:13:50|30028.8|29916.8|30029.4|29917.4|30029.6|29917.6|30028.8|29916.8|25
1653246840000|2022-05-22 19:14:00|30029.2|29917.2|30030.1|29918.1|30030.5|29918.5|30028.9|29916.9|27
1653246850000|2022-05-22 19:14:10|30030|29918|30031.5|29919.5|30032.1|29920.1|30030|29918|27
1653246860000|2022-05-22 19:14:20|30031.6|29919.6|30038.8|29926.8|30038.8|29926.8|30031.2|29919.2|28
1653246870000|2022-05-22 19:14:30|30038.6|29926.6|30038.6|29926.6|30038.8|29926.8|30037.6|29925.6|20
1653246880000|2022-05-22 19:14:40|30038.7|29926.7|30038.2|29926.2|30038.8|29926.8|30038|29926|20
1653246890000|2022-05-22 19:14:50|30038.4|29926.4|30030.9|29918.9|30039.2|29927.2|30030.9|29918.9|21
1653246900000|2022-05-22 19:15:00|30030.3|29918.3|30032.9|29920.9|30033.2|29921.2|30030.3|29918.3|23
1653246910000|2022-05-22 19:15:10|30032.3|29920.3|30036.7|29924.7|30037.2|29925.2|30032.3|29920.3|18
1653246920000|2022-05-22 19:15:20|30036.9|29924.9|30033.4|29921.4|30037.9|29925.9|30033.4|29921.4|25
1653246930000|2022-05-22 19:15:30|30033.5|29921.5|30034.3|29922.3|30034.5|29922.5|30033.5|29921.5|21
1653246940000|2022-05-22 19:15:40|30034.4|29922.4|30034.3|29922.3|30034.8|29922.8|30033.5|29921.5|13
1653246950000|2022-05-22 19:15:50|30034.2|29922.2|30034.2|29922.2|30035.1|29923.1|30033.8|29921.8|21
1653246960000|2022-05-22 19:16:00|30034.3|29922.3|30034.9|29922.9|30034.9|29922.9|30034.3|29922.3|11
1653246970000|2022-05-22 19:16:10|30034.8|29922.8|30035.3|29923.3|30035.4|29923.4|30034.8|29922.8|5
1653246980000|2022-05-22 19:16:20|30035.4|29923.4|30026.5|29914.5|30035.4|29923.4|30026.1|29914.1|13
1653246990000|2022-05-22 19:16:30|30027.1|29915.1|30027.4|29915.4|30027.7|29915.7|30026.3|29914.3|20
1653247000000|2022-05-22 19:16:40|30027.6|29915.6|30028.4|29916.4|30028.4|29916.4|30027|29915|12
1653247010000|2022-05-22 19:16:50|30028.3|29916.3|30028.5|29916.5|30028.9|29916.9|30028.1|29916.1|26
1653247020000|2022-05-22 19:17:00|30029|29917|30027.2|29915.2|30029.1|29917.1|30027.1|29915.1|23
1653247030000|2022-05-22 19:17:10|30027.6|29915.6|30028.7|29916.7|30028.9|29916.9|30026.9|29914.9|16
1653247040000|2022-05-22 19:17:20|30028.9|29916.9|30030|29918|30030|29918|30028.9|29916.9|17
1653247050000|2022-05-22 19:17:30|30029.8|29917.8|30028.7|29916.7|30029.9|29917.9|30027.5|29915.5|24
1653247060000|2022-05-22 19:17:40|30028.9|29916.9|30028.5|29916.5|30029.6|29917.6|30028.5|29916.5|21
1653247070000|2022-05-22 19:17:50|30028.3|29916.3|30033.4|29921.4|30036.5|29924.5|30028.3|29916.3|27
1653247080000|2022-05-22 19:18:00|30032.3|29920.3|30035.1|29923.1|30035.1|29923.1|30032.3|29920.3|24
1653247090000|2022-05-22 19:18:10|30034.8|29922.8|30034.2|29922.2|30034.8|29922.8|30033.8|29921.8|18
1653247100000|2022-05-22 19:18:20|30034.5|29922.5|30034.8|29922.8|30035.2|29923.2|30033|29921|16
1653247110000|2022-05-22 19:18:30|30034.3|29922.3|30034.4|29922.4|30034.5|29922.5|30034.3|29922.3|7
1653247120000|2022-05-22 19:18:40|30034.3|29922.3|30034.3|29922.3|30034.4|29922.4|30034.3|29922.3|3
1653247150000|2022-05-22 19:19:10|30034.4|29922.4|30034.1|29922.1|30034.5|29922.5|30034.1|29922.1|11
1653247160000|2022-05-22 19:19:20|30034.3|29922.3|30029.9|29917.9|30034.3|29922.3|30029.9|29917.9|12
1653247170000|2022-05-22 19:19:30|30030.1|29918.1|30023.7|29911.7|30030.1|29918.1|30023.3|29911.3|22
1653247180000|2022-05-22 19:19:40|30023.3|29911.3|30023.9|29911.9|30023.9|29911.9|30023.3|29911.3|13
1653247190000|2022-05-22 19:19:50|30023.6|29911.6|30023.8|29911.8|30024|29912|30023.6|29911.6|12
1653247200000|2022-05-22 19:20:00|30023.9|29911.9|30025.2|29913.2|30025.2|29913.2|30023.4|29911.4|17
1653247210000|2022-05-22 19:20:10|30027.2|29915.2|30030.5|29918.5|30031.7|29919.7|30027|29915|26
1653247220000|2022-05-22 19:20:20|30030.7|29918.7|30031.5|29919.5|30032.3|29920.3|30030.5|29918.5|27
1653247230000|2022-05-22 19:20:30|30031.6|29919.6|30032.1|29920.1|30032.1|29920.1|30031.5|29919.5|20
1653247240000|2022-05-22 19:20:40|30031.4|29919.4|30031|29919|30031.8|29919.8|30030.9|29918.9|11
1653247250000|2022-05-22 19:20:50|30031.2|29919.2|30025|29913|30031.4|29919.4|30024.4|29912.4|21
1653247260000|2022-05-22 19:21:00|30025.2|29913.2|30023.7|29911.7|30025.2|29913.2|30023|29911|27
1653247270000|2022-05-22 19:21:10|30023.5|29911.5|30023.2|29911.2|30023.6|29911.6|30022.9|29910.9|18
1653247280000|2022-05-22 19:21:20|30023.3|29911.3|30023|29911|30023.4|29911.4|30022.9|29910.9|20
1653247290000|2022-05-22 19:21:30|30023.2|29911.2|30022.5|29910.5|30023.4|29911.4|30022.1|29910.1|22
1653247300000|2022-05-22 19:21:40|30022.6|29910.6|30022.6|29910.6|30022.8|29910.8|30021.5|29909.5|25
1653247310000|2022-05-22 19:21:50|30022.8|29910.8|30028.7|29916.7|30028.7|29916.7|30021.9|29909.9|22
1653247320000|2022-05-22 19:22:00|30028.9|29916.9|30025.2|29913.2|30028.9|29916.9|30024.8|29912.8|20
1653247330000|2022-05-22 19:22:10|30025.3|29913.3|30025.6|29913.6|30025.6|29913.6|30024.9|29912.9|15
1653247340000|2022-05-22 19:22:20|30025.5|29913.5|30023.8|29911.8|30025.5|29913.5|30021.7|29909.7|28
1653247350000|2022-05-22 19:22:30|30024.3|29912.3|30032.6|29920.6|30032.6|29920.6|30023.7|29911.7|28
1653247360000|2022-05-22 19:22:40|30034.3|29922.3|30037.5|29925.5|30037.6|29925.6|30033.9|29921.9|29
1653247370000|2022-05-22 19:22:50|30038.1|29926.1|30039.4|29927.4|30039.4|29927.4|30038.1|29926.1|3
1653247380000|2022-05-22 19:23:00|30039.2|29927.2|30039.1|29927.1|30039.4|29927.4|30038.9|29926.9|16
1653247390000|2022-05-22 19:23:10|30039|29927|30039.8|29927.8|30040|29928|30038.9|29926.9|18
1653247400000|2022-05-22 19:23:20|30039.9|29927.9|30041.5|29929.5|30041.6|29929.6|30039.5|29927.5|19
1653247410000|2022-05-22 19:23:30|30041.7|29929.7|30042|29930|30042.4|29930.4|30041.2|29929.2|12
1653247420000|2022-05-22 19:23:40|30042.4|29930.4|30042|29930|30045.9|29933.9|30042|29930|26
1653247430000|2022-05-22 19:23:50|30042.2|29930.2|30042.2|29930.2|30042.4|29930.4|30041.7|29929.7|13
1653247440000|2022-05-22 19:24:00|30042|29930|30041.8|29929.8|30043|29931|30041.7|29929.7|18
1653247450000|2022-05-22 19:24:10|30041.7|29929.7|30042.5|29930.5|30043.6|29931.6|30041.7|29929.7|21
1653247460000|2022-05-22 19:24:20|30042.3|29930.3|30044.1|29932.1|30044.2|29932.2|30042.3|29930.3|17
1653247470000|2022-05-22 19:24:30|30043.3|29931.3|30044.8|29932.8|30044.9|29932.9|30042.9|29930.9|27
1653247480000|2022-05-22 19:24:40|30044.7|29932.7|30045|29933|30045.5|29933.5|30044.2|29932.2|26
1653247490000|2022-05-22 19:24:50|30044.5|29932.5|30045.4|29933.4|30045.5|29933.5|30044.5|29932.5|23
1653247500000|2022-05-22 19:25:00|30045.3|29933.3|30045|29933|30045.3|29933.3|30044.6|29932.6|11
1653247510000|2022-05-22 19:25:10|30044.7|29932.7|30044.2|29932.2|30045.3|29933.3|30043.9|29931.9|15
1653247520000|2022-05-22 19:25:20|30044.4|29932.4|30043.4|29931.4|30044.4|29932.4|30043.3|29931.3|12
1653247530000|2022-05-22 19:25:30|30043.5|29931.5|30043.6|29931.6|30043.6|29931.6|30043.4|29931.4|7
1653247540000|2022-05-22 19:25:40|30043.7|29931.7|30043.1|29931.1|30043.9|29931.9|30043.1|29931.1|16
1653247550000|2022-05-22 19:25:50|30043|29931|30043.9|29931.9|30044.1|29932.1|30043|29931|8
1653247560000|2022-05-22 19:26:00|30043.6|29931.6|30039.5|29927.5|30043.7|29931.7|30038.7|29926.7|14
1653247570000|2022-05-22 19:26:10|30039.6|29927.6|30030.3|29918.3|30039.6|29927.6|30030.3|29918.3|15
1653247580000|2022-05-22 19:26:20|30029.5|29917.5|30024|29912|30029.8|29917.8|30024|29912|25
1653247590000|2022-05-22 19:26:30|30023.8|29911.8|30009|29897|30024.7|29912.7|30008.9|29896.9|27
1653247600000|2022-05-22 19:26:40|30006.6|29894.6|30005.2|29893.2|30010|29898|30004.2|29892.2|29
1653247610000|2022-05-22 19:26:50|30005.6|29893.6|29989.2|29877.2|30005.6|29893.6|29984.8|29872.8|34
1653247620000|2022-05-22 19:27:00|29989.1|29877.1|29989.1|29877.1|29990.1|29878.1|29988.7|29876.7|24
1653247630000|2022-05-22 19:27:10|29989.3|29877.3|29986.3|29874.3|29989.5|29877.5|29985.2|29873.2|19
1653247640000|2022-05-22 19:27:20|29986.2|29874.2|29984.8|29872.8|29986.4|29874.4|29984.4|29872.4|21
1653247650000|2022-05-22 19:27:30|29984.7|29872.7|29978.4|29866.4|29985.1|29873.1|29978.3|29866.3|17
1653247660000|2022-05-22 19:27:40|29978.2|29866.2|29975.6|29863.6|29979.9|29867.9|29975.2|29863.2|30
1653247670000|2022-05-22 19:27:50|29975.7|29863.7|29973.3|29861.3|29975.7|29863.7|29973.2|29861.2|22
1653247680000|2022-05-22 19:28:00|29973.5|29861.5|29990.1|29878.1|29994|29882|29973.5|29861.5|35
1653247690000|2022-05-22 19:28:10|29989.7|29877.7|29988|29876|29990.5|29878.5|29988|29876|16
1653247700000|2022-05-22 19:28:20|29987.6|29875.6|29988.7|29876.7|29989.2|29877.2|29987.6|29875.6|19
1653247710000|2022-05-22 19:28:30|29989|29877|29989.5|29877.5|29990|29878|29988.7|29876.7|20
1653247720000|2022-05-22 19:28:40|29989.7|29877.7|29990.4|29878.4|29991|29879|29989.1|29877.1|21
1653247730000|2022-05-22 19:28:50|29990.3|29878.3|29995.9|29883.9|29995.9|29883.9|29990.2|29878.2|22
1653247740000|2022-05-22 19:29:00|29996.2|29884.2|29994.4|29882.4|29996.2|29884.2|29994.4|29882.4|11
1653247750000|2022-05-22 19:29:10|29994.5|29882.5|29993|29881|29994.7|29882.7|29992.9|29880.9|18
1653247760000|2022-05-22 19:29:20|29993.8|29881.8|29992.6|29880.6|29995.1|29883.1|29989.7|29877.7|25
1653247770000|2022-05-22 19:29:30|29992.9|29880.9|29995.4|29883.4|29996.3|29884.3|29992.9|29880.9|21
1653247780000|2022-05-22 19:29:40|29995.3|29883.3|29993.4|29881.4|29995.3|29883.3|29992.1|29880.1|20
1653247790000|2022-05-22 19:29:50|29993.8|29881.8|29994.4|29882.4|29995.1|29883.1|29993.8|29881.8|19
1653247800000|2022-05-22 19:30:00|29995.3|29883.3|30008.8|29866.8|30009.6|29883.3|29994.2|29866.5|21
1653247810000|2022-05-22 19:30:10|30008.7|29866.7|30008.1|29866.1|30013.7|29871.7|30008.1|29866.1|26
1653247820000|2022-05-22 19:30:20|30007.2|29865.2|30008.9|29866.9|30008.9|29866.9|30007.2|29865.2|17
1653247830000|2022-05-22 19:30:30|30009.2|29867.2|30008.2|29866.2|30009.2|29867.2|30008|29866|10
1653247840000|2022-05-22 19:30:40|30008.7|29866.7|30005.7|29863.7|30009.3|29867.3|30005.5|29863.5|19
1653247850000|2022-05-22 19:30:50|30005.5|29863.5|30008|29866|30008|29866|30005.1|29863.1|20
1653247860000|2022-05-22 19:31:00|30007.2|29865.2|30006.2|29864.2|30008|29866|30006.2|29864.2|19
1653247870000|2022-05-22 19:31:10|30007.1|29865.1|30007.2|29865.2|30007.3|29865.3|30006.5|29864.5|10
1653247880000|2022-05-22 19:31:20|30006.7|29864.7|30006.9|29864.9|30007.2|29865.2|30006.7|29864.7|10
1653247890000|2022-05-22 19:31:30|30006.8|29864.8|30007.2|29865.2|30007.2|29865.2|30005.9|29863.9|19
1653247900000|2022-05-22 19:31:40|30007.3|29865.3|30009.6|29867.6|30009.7|29867.7|30007.3|29865.3|20
1653247910000|2022-05-22 19:31:50|30010.9|29868.9|30007.1|29865.1|30012.8|29870.8|30007.1|29865.1|23
1653247920000|2022-05-22 19:32:00|30007.3|29865.3|30005.1|29863.1|30007.3|29865.3|30004.3|29862.3|14
1653247930000|2022-05-22 19:32:10|30005.3|29863.3|30004.9|29862.9|30005.5|29863.5|30004.3|29862.3|15
1653247940000|2022-05-22 19:32:20|30005.1|29863.1|30005.4|29863.4|30005.9|29863.9|30005.1|29863.1|10
1653247950000|2022-05-22 19:32:30|30004.7|29862.7|30005.6|29863.6|30005.9|29863.9|30004.7|29862.7|19
1653247960000|2022-05-22 19:32:40|30005.7|29863.7|30005.1|29863.1|30005.9|29863.9|30004.9|29862.9|21
1653247970000|2022-05-22 19:32:50|30005.2|29863.2|30005.1|29863.1|30005.8|29863.8|30005.1|29863.1|8
1653247980000|2022-05-22 19:33:00|30007.2|29865.2|30014.8|29872.8|30015.2|29873.2|30007.2|29865.2|29
1653247990000|2022-05-22 19:33:10|30014.9|29872.9|30025.5|29883.5|30025.5|29883.5|30014|29872|27
1653248000000|2022-05-22 19:33:20|30025|29883|30021.1|29879.1|30027.1|29885.1|30020.3|29878.3|24
1653248010000|2022-05-22 19:33:30|30021.6|29879.6|30020.3|29878.3|30021.6|29879.6|30019.7|29877.7|20
1653248020000|2022-05-22 19:33:40|30020.1|29878.1|30020.6|29878.6|30021|29879|30019.8|29877.8|23
1653248030000|2022-05-22 19:33:50|30020.5|29878.5|30022.2|29880.2|30022.6|29880.6|30020.4|29878.4|16
1653248040000|2022-05-22 19:34:00|30022.6|29880.6|30025.6|29883.6|30025.6|29883.6|30022.1|29880.1|25
1653248050000|2022-05-22 19:34:10|30024.7|29882.7|30027.2|29885.2|30027.2|29885.2|30024.2|29882.2|24
1653248060000|2022-05-22 19:34:20|30028.1|29886.1|30024.8|29882.8|30031.5|29889.5|30024.8|29882.8|27
1653248070000|2022-05-22 19:34:30|30024.7|29882.7|30013.1|29871.1|30026|29884|30012.6|29870.6|26
1653248080000|2022-05-22 19:34:40|30012.8|29870.8|30011.3|29869.3|30014.3|29872.3|30010.7|29868.7|23
1653248090000|2022-05-22 19:34:50|30011.9|29869.9|30009|29867|30012|29870|30009|29867|32
1653248100000|2022-05-22 19:35:00|30009.1|29867.1|30007.8|29865.8|30009.1|29867.1|30007.2|29865.2|20
1653248110000|2022-05-22 19:35:10|30007.7|29865.7|30006.7|29864.7|30007.7|29865.7|30005.9|29863.9|15
1653248120000|2022-05-22 19:35:20|30006|29864|30002.8|29860.8|30007|29865|30001.6|29859.6|20
1653248130000|2022-05-22 19:35:30|30002.6|29860.6|30008.6|29866.6|30009.9|29867.9|30001|29859|30
1653248140000|2022-05-22 19:35:40|30008.8|29866.8|30008.9|29866.9|30009.3|29867.3|30008.8|29866.8|8
1653248150000|2022-05-22 19:35:50|30009|29867|30009.4|29867.4|30009.7|29867.7|30009|29867|18
1653248160000|2022-05-22 19:36:00|30009.5|29867.5|30008.6|29866.6|30009.8|29867.8|30008.6|29866.6|13
1653248170000|2022-05-22 19:36:10|30009.4|29867.4|30010.1|29868.1|30010.2|29868.2|30009.2|29867.2|14
1653248180000|2022-05-22 19:36:20|30010.2|29868.2|30013.1|29871.1|30015.3|29873.3|30010.2|29868.2|13
1653248190000|2022-05-22 19:36:30|30013.4|29871.4|30012.5|29870.5|30017.3|29875.3|30012|29870|30
1653248200000|2022-05-22 19:36:40|30012.1|29870.1|30012.9|29870.9|30013.3|29871.3|30011.9|29869.9|21
1653248210000|2022-05-22 19:36:50|30012.8|29870.8|30012.6|29870.6|30012.8|29870.8|30012.4|29870.4|17
1653248220000|2022-05-22 19:37:00|30012.7|29870.7|30013.3|29871.3|30013.5|29871.5|30012.3|29870.3|17
1653248230000|2022-05-22 19:37:10|30013.6|29871.6|30014.4|29872.4|30014.4|29872.4|30010.6|29868.6|26
1653248240000|2022-05-22 19:37:20|30014.7|29872.7|30021.1|29879.1|30021.1|29879.1|30014.7|29872.7|16
1653248250000|2022-05-22 19:37:30|30021.4|29879.4|30024.6|29882.6|30025.1|29883.1|30020.7|29878.7|15
1653248260000|2022-05-22 19:37:40|30024.7|29882.7|30024.5|29882.5|30024.8|29882.8|30023.5|29881.5|11
1653248270000|2022-05-22 19:37:50|30025.3|29883.3|30025.4|29883.4|30026.9|29884.9|30025.3|29883.3|17
1653248280000|2022-05-22 19:38:00|30025.6|29883.6|30030.6|29888.6|30030.6|29888.6|30025.4|29883.4|17
1653248290000|2022-05-22 19:38:10|30030.2|29888.2|30037.8|29895.8|30037.8|29895.8|30029.6|29887.6|30
1653248300000|2022-05-22 19:38:20|30037.1|29895.1|30038.7|29896.7|30044.3|29902.3|30037.1|29895.1|29
1653248310000|2022-05-22 19:38:30|30038.5|29896.5|30046.7|29904.7|30046.7|29904.7|30038.5|29896.5|26
1653248320000|2022-05-22 19:38:40|30045.9|29903.9|30042.9|29900.9|30046.4|29904.4|30042.9|29900.9|25
1653248330000|2022-05-22 19:38:50|30042|29900|30040.4|29898.4|30042|29900|30040|29898|30
1653248340000|2022-05-22 19:39:00|30040.1|29898.1|30041.8|29899.8|30042.7|29900.7|30040.1|29898.1|21
1653248350000|2022-05-22 19:39:10|30041.7|29899.7|30040.4|29898.4|30042|29900|30040.3|29898.3|20
1653248360000|2022-05-22 19:39:20|30041.3|29899.3|30042.3|29900.3|30042.4|29900.4|30041.3|29899.3|5
1653248370000|2022-05-22 19:39:30|30042.4|29900.4|30041.6|29899.6|30042.4|29900.4|30040.6|29898.6|10
1653248380000|2022-05-22 19:39:40|30042|29900|30042.2|29900.2|30042.2|29900.2|30042|29900|5
1653248390000|2022-05-22 19:39:50|30042.3|29900.3|30043.8|29901.8|30044|29902|30042.1|29900.1|16
1653248400000|2022-05-22 19:40:00|30043.9|29901.9|30045.8|29903.8|30046.8|29904.8|30043.9|29901.9|13
1653248410000|2022-05-22 19:40:10|30045.9|29903.9|30042.3|29900.3|30046.4|29904.4|30041.1|29899.1|23
1653248420000|2022-05-22 19:40:20|30042.2|29900.2|30043|29901|30043.2|29901.2|30041.7|29899.7|14
1653248430000|2022-05-22 19:40:30|30043.5|29901.5|30017.8|29875.8|30043.5|29901.5|30010.3|29868.3|36
1653248440000|2022-05-22 19:40:40|30019|29877|30027.1|29885.1|30027.3|29885.3|30018.5|29876.5|27
1653248450000|2022-05-22 19:40:50|30029.1|29887.1|30033.9|29891.9|30034.4|29892.4|30029.1|29887.1|19
1653248460000|2022-05-22 19:41:00|30032.6|29890.6|30032.6|29890.6|30033.4|29891.4|30032.2|29890.2|25
1653248470000|2022-05-22 19:41:10|30032.7|29890.7|30032.3|29890.3|30033.2|29891.2|30031.7|29889.7|20
1653248480000|2022-05-22 19:41:20|30032.9|29890.9|30032.9|29890.9|30033.4|29891.4|30032.8|29890.8|19
1653248490000|2022-05-22 19:41:30|30033.2|29891.2|30032.6|29890.6|30033.4|29891.4|30032.6|29890.6|21
1653248500000|2022-05-22 19:41:40|30032.8|29890.8|30033.2|29891.2|30033.2|29891.2|30030.5|29888.5|29
1653248510000|2022-05-22 19:41:50|30032.4|29890.4|30033|29891|30033.5|29891.5|30032.4|29890.4|22
1653248520000|2022-05-22 19:42:00|30033.1|29891.1|30033.1|29891.1|30033.3|29891.3|30032.5|29890.5|26
1653248530000|2022-05-22 19:42:10|30032.9|29890.9|30030.9|29888.9|30034.7|29892.7|30030.9|29888.9|19
1653248540000|2022-05-22 19:42:20|30030.1|29888.1|30032.6|29890.6|30033.2|29891.2|30028|29886|20
1653248550000|2022-05-22 19:42:30|30032.4|29890.4|30032.9|29890.9|30033|29891|30032.4|29890.4|13
1653248560000|2022-05-22 19:42:40|30032.8|29890.8|30030.9|29888.9|30032.8|29890.8|30030.7|29888.7|12
1653248570000|2022-05-22 19:42:50|30030.4|29888.4|30030|29888|30030.4|29888.4|30028.6|29886.6|19
1653248580000|2022-05-22 19:43:00|30030.1|29888.1|30029.5|29887.5|30030.2|29888.2|30025.9|29883.9|25
1653248590000|2022-05-22 19:43:10|30029.9|29887.9|30029.6|29887.6|30029.9|29887.9|30028.2|29886.2|16
1653248600000|2022-05-22 19:43:20|30029.3|29887.3|30028.7|29886.7|30029.7|29887.7|30027.9|29885.9|21
1653248610000|2022-05-22 19:43:30|30029.5|29887.5|30028.8|29886.8|30029.7|29887.7|30028|29886|26
1653248620000|2022-05-22 19:43:40|30029.6|29887.6|30028|29886|30029.7|29887.7|30027.9|29885.9|21
1653248630000|2022-05-22 19:43:50|30028.7|29886.7|30028|29886|30028.8|29886.8|30027.9|29885.9|19
1653248640000|2022-05-22 19:44:00|30028.1|29886.1|30027.5|29885.5|30028.9|29886.9|30027.3|29885.3|22
1653248650000|2022-05-22 19:44:10|30027.9|29885.9|30028.8|29886.8|30029.3|29887.3|30027.8|29885.8|15
1653248660000|2022-05-22 19:44:20|30029|29887|30034.5|29892.5|30034.5|29892.5|30027.5|29885.5|23
1653248670000|2022-05-22 19:44:30|30034.7|29892.7|30036.5|29894.5|30036.5|29894.5|30034.5|29892.5|9
1653248680000|2022-05-22 19:44:40|30037|29895|30036.7|29894.7|30037.1|29895.1|30031.9|29889.9|22
1653248690000|2022-05-22 19:44:50|30038.2|29896.2|30036.2|29894.2|30038.7|29896.7|30036.2|29894.2|24
1653248700000|2022-05-22 19:45:00|30037.7|29895.7|30037.3|29895.3|30038.7|29896.7|30036.2|29894.2|25
1653248710000|2022-05-22 19:45:10|30037.1|29895.1|30036.1|29894.1|30037.9|29895.9|30035.4|29893.4|22
1653248720000|2022-05-22 19:45:20|30037.2|29895.2|30038.4|29896.4|30038.7|29896.7|30036.6|29894.6|15
1653248730000|2022-05-22 19:45:30|30038.2|29896.2|30032.9|29890.9|30038.6|29896.6|30032.4|29890.4|24
1653248740000|2022-05-22 19:45:40|30033.1|29891.1|30032.1|29890.1|30033.1|29891.1|30030.3|29888.3|25
1653248750000|2022-05-22 19:45:50|30033.5|29891.5|30030.9|29888.9|30033.6|29891.6|30029.9|29887.9|20
1653248760000|2022-05-22 19:46:00|30031|29889|30028.7|29886.7|30031.3|29889.3|30028.1|29886.1|25
1653248770000|2022-05-22 19:46:10|30028.9|29886.9|30023.2|29881.2|30030|29888|30023.2|29881.2|32
1653248780000|2022-05-22 19:46:20|30023.1|29881.1|30022.2|29880.2|30023.6|29881.6|30021.3|29879.3|31
1653248790000|2022-05-22 19:46:30|30022.3|29880.3|30021.6|29879.6|30022.3|29880.3|30020.6|29878.6|23
1653248800000|2022-05-22 19:46:40|30021.1|29879.1|30021.4|29879.4|30022.7|29880.7|30020.1|29878.1|29
1653248810000|2022-05-22 19:46:50|30021.2|29879.2|30022.3|29880.3|30022.5|29880.5|30020.9|29878.9|21
1653248820000|2022-05-22 19:47:00|30022.5|29880.5|30021.6|29879.6|30022.5|29880.5|30021.5|29879.5|20
1653248830000|2022-05-22 19:47:10|30021.7|29879.7|30021.4|29879.4|30022|29880|30021.2|29879.2|20
1653248840000|2022-05-22 19:47:20|30021.5|29879.5|30035.9|29893.9|30035.9|29893.9|30021.4|29879.4|29
1653248850000|2022-05-22 19:47:30|30035.4|29893.4|30037.7|29895.7|30038.1|29896.1|30034.2|29892.2|26
1653248860000|2022-05-22 19:47:40|30037|29895|30046.7|29904.7|30047.8|29905.8|30037|29895|26
1653248870000|2022-05-22 19:47:50|30047.6|29905.6|30057.6|29915.6|30057.6|29915.6|30046.4|29904.4|28
1653248880000|2022-05-22 19:48:00|30057.7|29915.7|30056.3|29914.3|30057.9|29915.9|30056.3|29914.3|15
1653248890000|2022-05-22 19:48:10|30056.2|29914.2|30055.9|29913.9|30057.2|29915.2|30054.8|29912.8|24
1653248900000|2022-05-22 19:48:20|30056|29914|30058.7|29916.7|30059.1|29917.1|30055.5|29913.5|15
1653248910000|2022-05-22 19:48:30|30058.5|29916.5|30058.9|29916.9|30059.2|29917.2|30058.5|29916.5|13
1653248920000|2022-05-22 19:48:40|30058.5|29916.5|30053.4|29911.4|30058.6|29916.6|30052.8|29910.8|20
1653248930000|2022-05-22 19:48:50|30053.3|29911.3|30054.8|29912.8|30054.9|29912.9|30052.7|29910.7|19
1653248940000|2022-05-22 19:49:00|30055.2|29913.2|30057|29915|30057.3|29915.3|30054.8|29912.8|25
1653248950000|2022-05-22 19:49:10|30057.2|29915.2|30054.4|29912.4|30057.2|29915.2|30053.6|29911.6|22
1653248960000|2022-05-22 19:49:20|30054.3|29912.3|30054.1|29912.1|30054.6|29912.6|30054|29912|22
1653248970000|2022-05-22 19:49:30|30054.2|29912.2|30054.9|29912.9|30055|29913|30054|29912|15
1653248980000|2022-05-22 19:49:40|30055.1|29913.1|30047|29905|30055.1|29913.1|30045|29903|30
1653248990000|2022-05-22 19:49:50|30047.1|29905.1|30046.6|29904.6|30047.1|29905.1|30045.8|29903.8|25
1653249000000|2022-05-22 19:50:00|30046.7|29904.7|30037.9|29895.9|30046.8|29904.8|30033.8|29891.8|31
1653249010000|2022-05-22 19:50:10|30037.8|29895.8|30034.9|29892.9|30039.4|29897.4|30034.7|29892.7|32
1653249020000|2022-05-22 19:50:20|30031.8|29889.8|30023.5|29881.5|30031.8|29889.8|30023.5|29881.5|26
1653249030000|2022-05-22 19:50:30|30023.3|29881.3|30017.1|29875.1|30023.7|29881.7|30016.8|29874.8|25
1653249040000|2022-05-22 19:50:40|30018|29876|30018.9|29876.9|30021.4|29879.4|30016.5|29874.5|30
1653249050000|2022-05-22 19:50:50|30018.8|29876.8|30018.5|29876.5|30019.3|29877.3|30018.1|29876.1|27
1653249060000|2022-05-22 19:51:00|30018.8|29876.8|30018.6|29876.6|30018.9|29876.9|30018.3|29876.3|20
1653249070000|2022-05-22 19:51:10|30018.8|29876.8|30018.9|29876.9|30018.9|29876.9|30018|29876|20
1653249080000|2022-05-22 19:51:20|30018.4|29876.4|30017.3|29875.3|30018.5|29876.5|30015.6|29873.6|26
1653249090000|2022-05-22 19:51:30|30017.5|29875.5|29996.9|29854.9|30018.7|29876.7|29996.4|29854.4|28
1653249100000|2022-05-22 19:51:40|29997|29855|29993.7|29851.7|29998.8|29856.8|29993.7|29851.7|26
1653249110000|2022-05-22 19:51:50|29992.7|29850.7|29983.6|29841.6|29992.7|29850.7|29983.2|29841.2|26
1653249120000|2022-05-22 19:52:00|29983.5|29841.5|29966.8|29824.8|29983.5|29841.5|29966.8|29824.8|29
1653249130000|2022-05-22 19:52:10|29965.7|29823.7|29955.9|29813.9|29967.9|29825.9|29955.5|29813.5|22
1653249140000|2022-05-22 19:52:20|29955.5|29813.5|29959.2|29817.2|29965.8|29823.8|29954.7|29812.7|36
1653249150000|2022-05-22 19:52:30|29957|29815|29958.3|29816.3|29959|29817|29956|29814|33
1653249160000|2022-05-22 19:52:40|29957.9|29815.9|29957.9|29815.9|29958.8|29816.8|29957|29815|31
1653249170000|2022-05-22 19:52:50|29957.7|29815.7|29948.7|29806.7|29958.2|29816.2|29948.7|29806.7|28
1653249180000|2022-05-22 19:53:00|29948.8|29806.8|29954.5|29812.5|29954.6|29812.6|29946.6|29804.6|31
1653249190000|2022-05-22 19:53:10|29954.2|29812.2|29953.1|29811.1|29954.6|29812.6|29951.6|29809.6|27
1653249200000|2022-05-22 19:53:20|29953.2|29811.2|29953.3|29811.3|29964.5|29822.5|29953|29811|35
1653249210000|2022-05-22 19:53:30|29953.4|29811.4|29953|29811|29959.2|29817.2|29951.6|29809.6|33
1653249220000|2022-05-22 19:53:40|29952.9|29810.9|29956.3|29814.3|29956.6|29814.6|29952.6|29810.6|19
1653249230000|2022-05-22 19:53:50|29956.6|29814.6|29956.2|29814.2|29956.7|29814.7|29955.9|29813.9|24
1653249240000|2022-05-22 19:54:00|29956.3|29814.3|29956.5|29814.5|29957.4|29815.4|29956.1|29814.1|23
1653249250000|2022-05-22 19:54:10|29956.6|29814.6|29957|29815|29957|29815|29956.1|29814.1|25
1653249260000|2022-05-22 19:54:20|29957.1|29815.1|29957.5|29815.5|29957.7|29815.7|29956.9|29814.9|24
1653249270000|2022-05-22 19:54:30|29957.7|29815.7|29957.3|29815.3|29957.8|29815.8|29956.9|29814.9|14
1653249280000|2022-05-22 19:54:40|29956.5|29814.5|29957.4|29815.4|29957.6|29815.6|29956|29814|31
1653249290000|2022-05-22 19:54:50|29957.5|29815.5|29957.2|29815.2|29957.6|29815.6|29957|29815|25
1653249300000|2022-05-22 19:55:00|29957|29815|29957.4|29815.4|29957.7|29815.7|29950.1|29808.1|27
1653249310000|2022-05-22 19:55:10|29957.5|29815.5|29957.3|29815.3|29957.5|29815.5|29957.1|29815.1|10
1653249320000|2022-05-22 19:55:20|29957.2|29815.2|29953.5|29811.5|29957.4|29815.4|29953.4|29811.4|16
1653249330000|2022-05-22 19:55:30|29953.7|29811.7|29953|29811|29955.4|29813.4|29952.4|29810.4|29
1653249340000|2022-05-22 19:55:40|29954.7|29812.7|29959.1|29817.1|29959.7|29817.7|29954.7|29812.7|23
1653249350000|2022-05-22 19:55:50|29959.2|29817.2|29966.9|29824.9|29967.3|29825.3|29959.2|29817.2|17
1653249360000|2022-05-22 19:56:00|29967.2|29825.2|29967.3|29825.3|29967.9|29825.9|29967|29825|25
1653249370000|2022-05-22 19:56:10|29967.4|29825.4|29964.5|29822.5|29967.4|29825.4|29963.7|29821.7|24
1653249380000|2022-05-22 19:56:20|29964.7|29822.7|29967.4|29825.4|29967.6|29825.6|29964.2|29822.2|18
1653249390000|2022-05-22 19:56:30|29967.6|29825.6|29967.4|29825.4|29967.6|29825.6|29967.2|29825.2|10
1653249400000|2022-05-22 19:56:40|29967.5|29825.5|29967.6|29825.6|29967.7|29825.7|29967|29825|15
1653249410000|2022-05-22 19:56:50|29967.2|29825.2|29967.6|29825.6|29968|29826|29967.1|29825.1|20
1653249420000|2022-05-22 19:57:00|29967.4|29825.4|29967.1|29825.1|29968.4|29826.4|29967.1|29825.1|21
1653249430000|2022-05-22 19:57:10|29967.5|29825.5|29969.6|29827.6|29970.1|29828.1|29967.5|29825.5|20
1653249440000|2022-05-22 19:57:20|29969.1|29827.1|29971.3|29829.3|29971.5|29829.5|29968.8|29826.8|24
1653249450000|2022-05-22 19:57:30|29971.2|29829.2|29970.9|29828.9|29971.2|29829.2|29970|29828|32
1653249460000|2022-05-22 19:57:40|29970.8|29828.8|29972.6|29830.6|29973.1|29831.1|29970.8|29828.8|27
1653249470000|2022-05-22 19:57:50|29973|29831|29973.1|29831.1|29973.8|29831.8|29972.5|29830.5|21
1653249480000|2022-05-22 19:58:00|29973.5|29831.5|29973.3|29831.3|29973.7|29831.7|29972.9|29830.9|14
1653249490000|2022-05-22 19:58:10|29973|29831|29973.1|29831.1|29973.4|29831.4|29972.7|29830.7|22
1653249500000|2022-05-22 19:58:20|29972.9|29830.9|29973.4|29831.4|29974.4|29832.4|29972.7|29830.7|17
1653249510000|2022-05-22 19:58:30|29974|29832|29976.5|29834.5|29976.6|29834.6|29973.6|29831.6|19
1653249520000|2022-05-22 19:58:40|29975.7|29833.7|29969.5|29827.5|29975.9|29833.9|29969.4|29827.4|13
1653249530000|2022-05-22 19:58:50|29969.1|29827.1|29967.5|29825.5|29969.8|29827.8|29967.5|29825.5|17
1653249540000|2022-05-22 19:59:00|29967.6|29825.6|29969.5|29827.5|29970.9|29828.9|29967.4|29825.4|18
1653249550000|2022-05-22 19:59:10|29969.6|29827.6|29969.4|29827.4|29970.5|29828.5|29969.4|29827.4|10
1653249560000|2022-05-22 19:59:20|29969|29827|29968.6|29826.6|29969.2|29827.2|29968.4|29826.4|16
1653249570000|2022-05-22 19:59:30|29968.5|29826.5|29969.1|29827.1|29969.1|29827.1|29968.5|29826.5|13
1653249590000|2022-05-22 19:59:50|29969.2|29827.2|29969.4|29827.4|29970.1|29828.1|29969.2|29827.2|13
1653249600000|2022-05-22 20:00:00|29969.6|29827.6|29985|29843|29985.7|29843.7|29966.8|29824.8|31
1653249610000|2022-05-22 20:00:10|29983.6|29841.6|29980.3|29838.3|29983.6|29841.6|29980.1|29838.1|27
1653249620000|2022-05-22 20:00:20|29980.8|29838.8|29995|29853|29995.3|29853.3|29980.5|29838.5|28
1653249630000|2022-05-22 20:00:30|29994.2|29852.2|29995.9|29853.9|29995.9|29853.9|29993.1|29851.1|27
1653249640000|2022-05-22 20:00:40|29995.1|29853.1|29990.5|29848.5|29996.2|29854.2|29989.7|29847.7|17
1653249650000|2022-05-22 20:00:50|29991.2|29849.2|29987.9|29845.9|29991.3|29849.3|29987.9|29845.9|22
1653249660000|2022-05-22 20:01:00|29988.2|29846.2|29988.8|29846.8|29988.8|29846.8|29987.8|29845.8|21
1653249670000|2022-05-22 20:01:10|29989.3|29847.3|29988.1|29846.1|29989.3|29847.3|29987.8|29845.8|16
1653249680000|2022-05-22 20:01:20|29988.2|29846.2|29991.1|29849.1|29991.4|29849.4|29988.1|29846.1|14
1653249690000|2022-05-22 20:01:30|29991.2|29849.2|29990.8|29848.8|29991.4|29849.4|29990.8|29848.8|16
1653249700000|2022-05-22 20:01:40|29990.4|29848.4|29990.2|29848.2|29991.4|29849.4|29990|29848|24
1653249710000|2022-05-22 20:01:50|29990.6|29848.6|29985.4|29843.4|29991|29849|29984.3|29842.3|29
1653249720000|2022-05-22 20:02:00|29985.2|29843.2|29985.5|29843.5|29985.9|29843.9|29984.2|29842.2|15
1653249730000|2022-05-22 20:02:10|29985.2|29843.2|29979.2|29837.2|29985.4|29843.4|29978.9|29836.9|18
1653249740000|2022-05-22 20:02:20|29978.5|29836.5|29976.3|29834.3|29978.7|29836.7|29976.3|29834.3|19
1653249750000|2022-05-22 20:02:30|29976.2|29834.2|29974.3|29832.3|29976.2|29834.2|29974|29832|16
1653249760000|2022-05-22 20:02:40|29974.5|29832.5|29974.5|29832.5|29975.2|29833.2|29973.4|29831.4|18
1653249770000|2022-05-22 20:02:50|29973.4|29831.4|29974.3|29832.3|29974.3|29832.3|29971.4|29829.4|25
1653249780000|2022-05-22 20:03:00|29978|29836|29975.4|29833.4|29980.2|29838.2|29975.4|29833.4|30
1653249790000|2022-05-22 20:03:10|29974.6|29832.6|29968.9|29826.9|29974.6|29832.6|29968.4|29826.4|22
1653249800000|2022-05-22 20:03:20|29968.7|29826.7|29967.5|29825.5|29969.1|29827.1|29967.4|29825.4|18
1653249810000|2022-05-22 20:03:30|29967.6|29825.6|29969.9|29827.9|29970.6|29828.6|29967.3|29825.3|20
1653249820000|2022-05-22 20:03:40|29969.8|29827.8|29968.9|29826.9|29970.1|29828.1|29968.6|29826.6|14
1653249830000|2022-05-22 20:03:50|29969|29827|29970.1|29828.1|29970.1|29828.1|29968.9|29826.9|10
1653249840000|2022-05-22 20:04:00|29969.7|29827.7|29968.8|29826.8|29969.9|29827.9|29968.7|29826.7|10
1653249850000|2022-05-22 20:04:10|29968.7|29826.7|29969.2|29827.2|29969.9|29827.9|29968.7|29826.7|7
1653249860000|2022-05-22 20:04:20|29968.7|29826.7|29967.1|29825.1|29968.8|29826.8|29966.9|29824.9|10
1653249870000|2022-05-22 20:04:30|29967.4|29825.4|29967.2|29825.2|29968|29826|29967|29825|20
1653249880000|2022-05-22 20:04:40|29967.3|29825.3|29967.2|29825.2|29967.5|29825.5|29967.2|29825.2|9
1653249890000|2022-05-22 20:04:50|29967.4|29825.4|29968.7|29826.7|29969.1|29827.1|29967.4|29825.4|10
1653249900000|2022-05-22 20:05:00|29968.8|29826.8|29968.1|29826.1|29968.9|29826.9|29967.7|29825.7|18
1653249910000|2022-05-22 20:05:10|29968|29826|29968.8|29826.8|29969|29827|29967.9|29825.9|20
1653249920000|2022-05-22 20:05:20|29968.7|29826.7|29968.8|29826.8|29969|29827|29968.3|29826.3|16
1653249930000|2022-05-22 20:05:30|29968.5|29826.5|29958.3|29816.3|29968.7|29826.7|29958.3|29816.3|29
1653249940000|2022-05-22 20:05:40|29957.4|29815.4|29959.6|29817.6|29959.8|29817.8|29957|29815|26
1653249950000|2022-05-22 20:05:50|29959.4|29817.4|29959.1|29817.1|29959.9|29817.9|29956.1|29814.1|25
1653249960000|2022-05-22 20:06:00|29958.8|29816.8|29956.4|29814.4|29959.3|29817.3|29955.3|29813.3|29
1653249970000|2022-05-22 20:06:10|29956.9|29814.9|29952.6|29810.6|29957.7|29815.7|29952.6|29810.6|26
1653249980000|2022-05-22 20:06:20|29952.4|29810.4|29953.1|29811.1|29954.1|29812.1|29952|29810|24
1653249990000|2022-05-22 20:06:30|29953.2|29811.2|29951.7|29809.7|29953.2|29811.2|29951.2|29809.2|22
1653250000000|2022-05-22 20:06:40|29951.6|29809.6|29950.2|29808.2|29951.9|29809.9|29950|29808|24
1653250010000|2022-05-22 20:06:50|29949.9|29807.9|29950.3|29808.3|29951.3|29809.3|29948.9|29806.9|21
1653250020000|2022-05-22 20:07:00|29950.4|29808.4|29966.6|29824.6|29966.9|29824.9|29950.2|29808.2|24
1653250030000|2022-05-22 20:07:10|29966.7|29824.7|29965.3|29823.3|29966.7|29824.7|29965.3|29823.3|17
1653250040000|2022-05-22 20:07:20|29965.4|29823.4|29966.3|29824.3|29966.5|29824.5|29965.4|29823.4|15
1653250050000|2022-05-22 20:07:30|29966.2|29824.2|29966.3|29824.3|29966.4|29824.4|29965.9|29823.9|16
1653250060000|2022-05-22 20:07:40|29966.4|29824.4|29966.6|29824.6|29967.9|29825.9|29966.4|29824.4|20
1653250070000|2022-05-22 20:07:50|29967|29825|29968.3|29826.3|29968.6|29826.6|29966.7|29824.7|25
1653250080000|2022-05-22 20:08:00|29968.5|29826.5|29968.4|29826.4|29968.8|29826.8|29968.1|29826.1|22
1653250090000|2022-05-22 20:08:10|29968.7|29826.7|29969.8|29827.8|29970.3|29828.3|29968.3|29826.3|17
1653250100000|2022-05-22 20:08:20|29970|29828|29963.5|29821.5|29970.3|29828.3|29963.2|29821.2|18
1653250110000|2022-05-22 20:08:30|29964.4|29822.4|29965.2|29823.2|29965.5|29823.5|29964.4|29822.4|19
1653250120000|2022-05-22 20:08:40|29965.6|29823.6|29967.2|29825.2|29967.7|29825.7|29965.4|29823.4|8
1653250130000|2022-05-22 20:08:50|29966.8|29824.8|29967.4|29825.4|29967.4|29825.4|29966.8|29824.8|3
1653250140000|2022-05-22 20:09:00|29967.2|29825.2|29968.1|29826.1|29969.1|29827.1|29966.5|29824.5|19
1653250150000|2022-05-22 20:09:10|29968.2|29826.2|29966.4|29824.4|29968.2|29826.2|29966.3|29824.3|18
1653250160000|2022-05-22 20:09:20|29966.1|29824.1|29967.5|29825.5|29968|29826|29966.1|29824.1|22
1653250170000|2022-05-22 20:09:30|29967.4|29825.4|29968.8|29826.8|29969.2|29827.2|29967.4|29825.4|14
1653250180000|2022-05-22 20:09:40|29969|29827|29969.7|29827.7|29969.9|29827.9|29968.6|29826.6|12
1653250190000|2022-05-22 20:09:50|29969.1|29827.1|29969|29827|29969.1|29827.1|29969|29827|2
1653250200000|2022-05-22 20:10:00|29968.7|29826.7|29968.8|29826.8|29969.1|29827.1|29968.2|29826.2|15
1653250210000|2022-05-22 20:10:10|29969|29827|29968.6|29826.6|29969|29827|29968.6|29826.6|6
1653250220000|2022-05-22 20:10:20|29968.4|29826.4|29967.5|29825.5|29968.8|29826.8|29967.5|29825.5|13
1653250230000|2022-05-22 20:10:30|29967.4|29825.4|29969.6|29827.6|29969.6|29827.6|29967.4|29825.4|25
1653250240000|2022-05-22 20:10:40|29969.4|29827.4|29969.2|29827.2|29969.7|29827.7|29968.9|29826.9|18
1653250250000|2022-05-22 20:10:50|29969.3|29827.3|29970.5|29828.5|29970.5|29828.5|29969.2|29827.2|27
1653250260000|2022-05-22 20:11:00|29970.4|29828.4|29970.8|29828.8|29970.9|29828.9|29970.4|29828.4|12
1653250270000|2022-05-22 20:11:10|29970.6|29828.6|29978.8|29836.8|29978.8|29836.8|29970.6|29828.6|16
1653250280000|2022-05-22 20:11:20|29979.2|29837.2|29995.7|29853.7|29995.8|29853.8|29978.6|29836.6|27
1653250290000|2022-05-22 20:11:30|29995.9|29853.9|29996.9|29854.9|29996.9|29854.9|29995.6|29853.6|16
1653250300000|2022-05-22 20:11:40|29996.4|29854.4|29997.1|29855.1|29998.6|29856.6|29996.3|29854.3|26
1653250310000|2022-05-22 20:11:50|29997.5|29855.5|29997.9|29855.9|29998.1|29856.1|29997.5|29855.5|11
1653250320000|2022-05-22 20:12:00|29997.8|29855.8|30000.2|29858.2|30001.1|29859.1|29997.8|29855.8|16
1653250330000|2022-05-22 20:12:10|30001|29859|30001.4|29859.4|30011.7|29869.7|30001|29859|28
1653250340000|2022-05-22 20:12:20|30001.5|29859.5|30001.4|29859.4|30002.7|29860.7|30000|29858|23
1653250350000|2022-05-22 20:12:30|30002.1|29860.1|30001.8|29859.8|30002.4|29860.4|30001.5|29859.5|20
1653250360000|2022-05-22 20:12:40|30001.9|29859.9|30005.7|29863.7|30005.7|29863.7|30001.3|29859.3|23
1653250370000|2022-05-22 20:12:50|30005.6|29863.6|30004.7|29862.7|30005.6|29863.6|30004.1|29862.1|26
1653250380000|2022-05-22 20:13:00|30005.1|29863.1|30005|29863|30005.1|29863.1|30003.4|29861.4|12
1653250390000|2022-05-22 20:13:10|30005.1|29863.1|30004.5|29862.5|30005.2|29863.2|30002.7|29860.7|17
1653250400000|2022-05-22 20:13:20|30004.2|29862.2|30004.5|29862.5|30004.5|29862.5|30004.2|29862.2|6
1653250410000|2022-05-22 20:13:30|30003.7|29861.7|29998.2|29856.2|30003.7|29861.7|29997.3|29855.3|13
1653250420000|2022-05-22 20:13:40|29998.4|29856.4|29997.6|29855.6|29998.5|29856.5|29997.4|29855.4|17
1653250430000|2022-05-22 20:13:50|29997.8|29855.8|29997.6|29855.6|29997.9|29855.9|29997.1|29855.1|8
1653250440000|2022-05-22 20:14:00|29997.5|29855.5|29997.6|29855.6|29997.6|29855.6|29997.1|29855.1|7
1653250450000|2022-05-22 20:14:10|29997.4|29855.4|30000.7|29858.7|30000.7|29858.7|29997.2|29855.2|12
1653250460000|2022-05-22 20:14:20|30000.8|29858.8|30001.2|29859.2|30001.2|29859.2|30000.8|29858.8|3
1653250470000|2022-05-22 20:14:30|30000.9|29858.9|30001.7|29859.7|30001.7|29859.7|30000.6|29858.6|12
1653250480000|2022-05-22 20:14:40|30001.4|29859.4|30000.6|29858.6|30001.9|29859.9|30000.1|29858.1|15
1653250490000|2022-05-22 20:14:50|30001.6|29859.6|30005.5|29863.5|30005.7|29863.7|30000.6|29858.6|8
1653250500000|2022-05-22 20:15:00|30006.8|29864.8|30012.1|29870.1|30014.3|29872.3|30006.8|29864.8|29
1653250510000|2022-05-22 20:15:10|30012.2|29870.2|30012.1|29870.1|30012.2|29870.2|30011.8|29869.8|12
1653250520000|2022-05-22 20:15:20|30012.3|29870.3|30012.1|29870.1|30012.5|29870.5|30011.7|29869.7|17
1653250530000|2022-05-22 20:15:30|30012|29870|30012.1|29870.1|30012.3|29870.3|30011.9|29869.9|11
1653250540000|2022-05-22 20:15:40|30011.8|29869.8|30020.9|29878.9|30021.9|29879.9|30011.8|29869.8|23
1653250550000|2022-05-22 20:15:50|30021.2|29879.2|30021.1|29879.1|30021.8|29879.8|30020.4|29878.4|18
1653250560000|2022-05-22 20:16:00|30021.2|29879.2|30021.2|29879.2|30022.1|29880.1|30021|29879|14
1653250570000|2022-05-22 20:16:10|30021.5|29879.5|30021.2|29879.2|30022.3|29880.3|30020.7|29878.7|23
1653250580000|2022-05-22 20:16:20|30021.5|29879.5|30021.1|29879.1|30022|29880|30021.1|29879.1|15
1653250590000|2022-05-22 20:16:30|30021.6|29879.6|30025.7|29883.7|30025.7|29883.7|30021.1|29879.1|17
1653250600000|2022-05-22 20:16:40|30025.9|29883.9|30026.4|29884.4|30026.4|29884.4|30025.4|29883.4|15
1653250610000|2022-05-22 20:16:50|30026.2|29884.2|30025.5|29883.5|30026.4|29884.4|30024.7|29882.7|18
1653250620000|2022-05-22 20:17:00|30026.7|29884.7|30026.3|29884.3|30026.7|29884.7|30025.5|29883.5|16
1653250630000|2022-05-22 20:17:10|30026.2|29884.2|30030.6|29888.6|30031|29889|30026.2|29884.2|20
1653250640000|2022-05-22 20:17:20|30030.7|29888.7|30031.4|29889.4|30033.5|29891.5|30030.6|29888.6|21
1653250650000|2022-05-22 20:17:30|30031.5|29889.5|30031.6|29889.6|30032|29890|30031.4|29889.4|14
1653250660000|2022-05-22 20:17:40|30032.1|29890.1|30032|29890|30032.4|29890.4|30031.7|29889.7|18
1653250670000|2022-05-22 20:17:50|30032.1|29890.1|30032.2|29890.2|30032.7|29890.7|30032.1|29890.1|15
1653250680000|2022-05-22 20:18:00|30032.1|29890.1|30032.6|29890.6|30033|29891|30032|29890|24
1653250690000|2022-05-22 20:18:10|30032.5|29890.5|30032.9|29890.9|30032.9|29890.9|30032.5|29890.5|8
1653250700000|2022-05-22 20:18:20|30032.7|29890.7|30032.3|29890.3|30032.9|29890.9|30032.2|29890.2|25
1653250710000|2022-05-22 20:18:30|30032.6|29890.6|30032.9|29890.9|30033.2|29891.2|30032.3|29890.3|21
1653250720000|2022-05-22 20:18:40|30033|29891|30033|29891|30033.2|29891.2|30032.8|29890.8|14
1653250730000|2022-05-22 20:18:50|30032.8|29890.8|30033.1|29891.1|30033.2|29891.2|30032.8|29890.8|14
1653250740000|2022-05-22 20:19:00|30033.2|29891.2|30033.1|29891.1|30033.2|29891.2|30033.1|29891.1|2
1653250750000|2022-05-22 20:19:10|30033.2|29891.2|30034.6|29892.6|30035|29893|30033|29891|17
1653250760000|2022-05-22 20:19:20|30034.3|29892.3|30035.3|29893.3|30036|29894|30034.3|29892.3|17
1653250770000|2022-05-22 20:19:30|30035.4|29893.4|30036.4|29894.4|30036.4|29894.4|30034.2|29892.2|24
1653250780000|2022-05-22 20:19:40|30036.3|29894.3|30033.2|29891.2|30036.5|29894.5|30033|29891|22
1653250790000|2022-05-22 20:19:50|30033.5|29891.5|30033.1|29891.1|30034|29892|30033.1|29891.1|13
1653250800000|2022-05-22 20:20:00|30033.2|29891.2|30033.1|29891.1|30033.7|29891.7|30032.9|29890.9|20
1653250810000|2022-05-22 20:20:10|30033.6|29891.6|30033.1|29891.1|30033.7|29891.7|30033.1|29891.1|11
1653250820000|2022-05-22 20:20:20|30033|29891|30032.8|29890.8|30033.5|29891.5|30032.8|29890.8|16
1653250830000|2022-05-22 20:20:30|30033.1|29891.1|30032.8|29890.8|30033.2|29891.2|30032.5|29890.5|16
1653250840000|2022-05-22 20:20:40|30032.6|29890.6|30032.5|29890.5|30032.9|29890.9|30032.5|29890.5|8
1653250850000|2022-05-22 20:20:50|30032.8|29890.8|30031.7|29889.7|30032.8|29890.8|30031.7|29889.7|5
1653250860000|2022-05-22 20:21:00|30031.9|29889.9|30021.7|29879.7|30032.3|29890.3|30021.7|29879.7|27
1653250870000|2022-05-22 20:21:10|30021.8|29879.8|30020.4|29878.4|30021.8|29879.8|30020.3|29878.3|20
1653250880000|2022-05-22 20:21:20|30020.6|29878.6|30024.3|29882.3|30024.3|29882.3|30018|29876|21
1653250890000|2022-05-22 20:21:30|30024.5|29882.5|30022.2|29880.2|30024.6|29882.6|30021.9|29879.9|28
1653250900000|2022-05-22 20:21:40|30021.5|29879.5|30021.8|29879.8|30022.6|29880.6|30021.5|29879.5|21
1653250910000|2022-05-22 20:21:50|30021.9|29879.9|30021.8|29879.8|30021.9|29879.9|30021.1|29879.1|18
1653250920000|2022-05-22 20:22:00|30021.6|29879.6|30023.4|29881.4|30023.6|29881.6|30021.6|29879.6|17
1653250930000|2022-05-22 20:22:10|30023.6|29881.6|30024|29882|30026.3|29884.3|30022.5|29880.5|27
1653250940000|2022-05-22 20:22:20|30023.8|29881.8|30024.4|29882.4|30025.7|29883.7|30023.8|29881.8|26
1653250950000|2022-05-22 20:22:30|30024.3|29882.3|30026.2|29884.2|30026.4|29884.4|30024.2|29882.2|28
1653250960000|2022-05-22 20:22:40|30025.9|29883.9|30025.8|29883.8|30026.3|29884.3|30025.6|29883.6|27
1653250970000|2022-05-22 20:22:50|30025.9|29883.9|30026.1|29884.1|30026.1|29884.1|30025.6|29883.6|24
1653250980000|2022-05-22 20:23:00|30025.8|29883.8|30025.7|29883.7|30028.5|29886.5|30025.3|29883.3|23
1653250990000|2022-05-22 20:23:10|30025.8|29883.8|30025.8|29883.8|30026.7|29884.7|30025.6|29883.6|17
1653251000000|2022-05-22 20:23:20|30027.3|29885.3|30034|29892|30034|29892|30027|29885|26
1653251010000|2022-05-22 20:23:30|30034.3|29892.3|30033.3|29891.3|30034.6|29892.6|30033.3|29891.3|19
1653251020000|2022-05-22 20:23:40|30033.2|29891.2|30031.2|29889.2|30033.4|29891.4|30029.5|29887.5|23
1653251030000|2022-05-22 20:23:50|30031.1|29889.1|30040.6|29898.6|30040.6|29898.6|30031.1|29889.1|22
1653251040000|2022-05-22 20:24:00|30040.3|29898.3|30041|29899|30043.4|29901.4|30040.3|29898.3|23
1653251050000|2022-05-22 20:24:10|30041.1|29899.1|30040.7|29898.7|30041.3|29899.3|30040.1|29898.1|23
1653251060000|2022-05-22 20:24:20|30041|29899|30043.5|29901.5|30043.5|29901.5|30040.5|29898.5|22
1653251070000|2022-05-22 20:24:30|30043.7|29901.7|30048.2|29906.2|30048.3|29906.3|30043.5|29901.5|30
1653251080000|2022-05-22 20:24:40|30050.4|29908.4|30059.5|29917.5|30060|29918|30050.4|29908.4|29
1653251090000|2022-05-22 20:24:50|30059.6|29917.6|30066.4|29924.4|30066.9|29924.9|30059.6|29917.6|24
1653251100000|2022-05-22 20:25:00|30066.5|29924.5|30063.6|29921.6|30066.5|29924.5|30062.7|29920.7|19
1653251110000|2022-05-22 20:25:10|30063.7|29921.7|30062.6|29920.6|30063.7|29921.7|30062.5|29920.5|22
1653251120000|2022-05-22 20:25:20|30062.7|29920.7|30063.6|29921.6|30064.3|29922.3|30062.5|29920.5|19
1653251130000|2022-05-22 20:25:30|30063.5|29921.5|30061.5|29919.5|30063.8|29921.8|30060.4|29918.4|28
1653251140000|2022-05-22 20:25:40|30061.3|29919.3|30060.7|29918.7|30062|29920|30059.1|29917.1|21
1653251150000|2022-05-22 20:25:50|30060.1|29918.1|30062.4|29920.4|30063.1|29921.1|30060.1|29918.1|16
1653251160000|2022-05-22 20:26:00|30062.1|29920.1|30061.3|29919.3|30062.5|29920.5|30060.5|29918.5|21
1653251170000|2022-05-22 20:26:10|30061.1|29919.1|30065.7|29923.7|30066.8|29924.8|30061.1|29919.1|20
1653251180000|2022-05-22 20:26:20|30066.2|29924.2|30060.5|29918.5|30066.2|29924.2|30060.5|29918.5|19
1653251190000|2022-05-22 20:26:30|30060.8|29918.8|30060.8|29918.8|30061.4|29919.4|30060.7|29918.7|15
1653251200000|2022-05-22 20:26:40|30060.9|29918.9|30060.7|29918.7|30061.3|29919.3|30060.4|29918.4|9
1653251210000|2022-05-22 20:26:50|30060.9|29918.9|30060.9|29918.9|30061.2|29919.2|30060.4|29918.4|17
1653251220000|2022-05-22 20:27:00|30060.7|29918.7|30060.2|29918.2|30061.1|29919.1|30059.8|29917.8|19
1653251230000|2022-05-22 20:27:10|30060.1|29918.1|30060|29918|30060.3|29918.3|30059.9|29917.9|17
1653251240000|2022-05-22 20:27:20|30060.1|29918.1|30060.4|29918.4|30062|29920|30059.8|29917.8|21
1653251250000|2022-05-22 20:27:30|30059.9|29917.9|30060.1|29918.1|30062.9|29920.9|30059.8|29917.8|23
1653251260000|2022-05-22 20:27:40|30060.6|29918.6|30060.1|29918.1|30060.7|29918.7|30059.5|29917.5|20
1653251270000|2022-05-22 20:27:50|30060.5|29918.5|30061.4|29919.4|30062.3|29920.3|30060|29918|14
1653251280000|2022-05-22 20:28:00|30061.5|29919.5|30062.6|29920.6|30063|29921|30061|29919|22
1653251290000|2022-05-22 20:28:10|30062.3|29920.3|30062.3|29920.3|30063|29921|30062.2|29920.2|20
1653251300000|2022-05-22 20:28:20|30062.6|29920.6|30061.8|29919.8|30063.1|29921.1|30061.2|29919.2|25
1653251310000|2022-05-22 20:28:30|30061.5|29919.5|30061.1|29919.1|30062.2|29920.2|30060.8|29918.8|22
1653251320000|2022-05-22 20:28:40|30060.8|29918.8|30061.1|29919.1|30061.2|29919.2|30060.8|29918.8|11
1653251330000|2022-05-22 20:28:50|30061.4|29919.4|30061.5|29919.5|30062.8|29920.8|30060.7|29918.7|27
1653251340000|2022-05-22 20:29:00|30062.2|29920.2|30061.4|29919.4|30062.2|29920.2|30061.3|29919.3|11
1653251350000|2022-05-22 20:29:10|30061.8|29919.8|30062.3|29920.3|30063.2|29921.2|30061.4|29919.4|20
1653251360000|2022-05-22 20:29:20|30062.4|29920.4|30062.6|29920.6|30063.2|29921.2|30062|29920|21
1653251370000|2022-05-22 20:29:30|30063.3|29921.3|30062.9|29920.9|30063.3|29921.3|30061.7|29919.7|26
1653251380000|2022-05-22 20:29:40|30063|29921|30062.5|29920.5|30063.1|29921.1|30060.9|29918.9|24
1653251390000|2022-05-22 20:29:50|30062.4|29920.4|30091.9|29949.9|30093.3|29951.3|30061.5|29919.5|34
1653251400000|2022-05-22 20:30:00|30092.1|29950.1|30114.3|29972.3|30116.9|29974.9|30091.9|29949.9|26
1653251410000|2022-05-22 20:30:10|30113.8|29971.8|30120|29978|30127.2|29985.2|30111.9|29969.9|36
1653251420000|2022-05-22 20:30:20|30119.7|29977.7|30119.9|29977.9|30121|29979|30115.7|29973.7|30
1653251430000|2022-05-22 20:30:30|30119|29977|30111.7|29969.7|30119|29977|30110.3|29968.3|31
1653251440000|2022-05-22 20:30:40|30111.8|29969.8|30103.9|29961.9|30111.8|29969.8|30103.3|29961.3|28
1653251450000|2022-05-22 20:30:50|30103.8|29961.8|30096.7|29954.7|30109.5|29967.5|30096.7|29954.7|31
1653251460000|2022-05-22 20:31:00|30097.7|29955.7|30097.4|29955.4|30098.6|29956.6|30096.1|29954.1|25
1653251470000|2022-05-22 20:31:10|30097.5|29955.5|30098|29956|30098.3|29956.3|30097.5|29955.5|16
1653251480000|2022-05-22 20:31:20|30097.9|29955.9|30101.6|29959.6|30101.6|29959.6|30097|29955|15
1653251490000|2022-05-22 20:31:30|30102.7|29960.7|30093.5|29951.5|30102.7|29960.7|30093.5|29951.5|28
1653251500000|2022-05-22 20:31:40|30093.4|29951.4|30095.7|29953.7|30097.5|29955.5|30093.4|29951.4|26
1653251510000|2022-05-22 20:31:50|30095.3|29953.3|30090.9|29948.9|30095.4|29953.4|30089.8|29947.8|29
1653251520000|2022-05-22 20:32:00|30090|29948|30091|29949|30093.5|29951.5|30089.9|29947.9|30
1653251530000|2022-05-22 20:32:10|30091.4|29949.4|30087.5|29945.5|30091.4|29949.4|30086.6|29944.6|29
1653251540000|2022-05-22 20:32:20|30088|29946|30074|29932|30088|29946|30073.8|29931.8|31
1653251550000|2022-05-22 20:32:30|30073.9|29931.9|30072.6|29930.6|30073.9|29931.9|30072.6|29930.6|20
1653251560000|2022-05-22 20:32:40|30072.7|29930.7|30072.6|29930.6|30072.8|29930.8|30071.1|29929.1|21
1653251570000|2022-05-22 20:32:50|30072.5|29930.5|30070.2|29928.2|30072.5|29930.5|30070.2|29928.2|13
1653251580000|2022-05-22 20:33:00|30070.4|29928.4|30074|29932|30074.5|29932.5|30070.4|29928.4|26
1653251590000|2022-05-22 20:33:10|30074.2|29932.2|30074.1|29932.1|30074.5|29932.5|30072.9|29930.9|29
1653251600000|2022-05-22 20:33:20|30074|29932|30076.4|29934.4|30076.4|29934.4|30072.1|29930.1|29
1653251610000|2022-05-22 20:33:30|30076.3|29934.3|30075.8|29933.8|30076.8|29934.8|30074.6|29932.6|23
1653251620000|2022-05-22 20:33:40|30075.7|29933.7|30070.8|29928.8|30075.7|29933.7|30070.8|29928.8|34
1653251630000|2022-05-22 20:33:50|30070.6|29928.6|30074.3|29932.3|30074.6|29932.6|30070.6|29928.6|28
1653251640000|2022-05-22 20:34:00|30073.9|29931.9|30074|29932|30074.1|29932.1|30072.8|29930.8|26
1653251650000|2022-05-22 20:34:10|30073.8|29931.8|30073.9|29931.9|30074|29932|30072.1|29930.1|21
1653251660000|2022-05-22 20:34:20|30073.8|29931.8|30075.4|29933.4|30075.7|29933.7|30073.4|29931.4|24
1653251670000|2022-05-22 20:34:30|30075.6|29933.6|30084.3|29942.3|30084.5|29942.5|30075.3|29933.3|18
1653251680000|2022-05-22 20:34:40|30084|29942|30087.6|29945.6|30099.7|29957.7|30084|29942|33
1653251690000|2022-05-22 20:34:50|30089.4|29947.4|30094.4|29952.4|30095.3|29953.3|30089.3|29947.3|26
1653251700000|2022-05-22 20:35:00|30092.5|29950.5|30090.5|29948.5|30092.5|29950.5|30090.1|29948.1|25
1653251710000|2022-05-22 20:35:10|30090.4|29948.4|30093.5|29951.5|30094.8|29952.8|30090.4|29948.4|22
1653251720000|2022-05-22 20:35:20|30093.8|29951.8|30094.8|29952.8|30095.5|29953.5|30093.5|29951.5|23
1653251730000|2022-05-22 20:35:30|30095.4|29953.4|30091.3|29949.3|30095.4|29953.4|30091.2|29949.2|20
1653251740000|2022-05-22 20:35:40|30091.5|29949.5|30090.6|29948.6|30091.6|29949.6|30090.3|29948.3|18
1653251750000|2022-05-22 20:35:50|30091.6|29949.6|30079.3|29937.3|30092.2|29950.2|30079.3|29937.3|23
1653251760000|2022-05-22 20:36:00|30079.4|29937.4|30086.3|29944.3|30088.6|29946.6|30076.4|29934.4|39
1653251770000|2022-05-22 20:36:10|30086.4|29944.4|30091.7|29949.7|30092|29950|30085.6|29943.6|29
1653251780000|2022-05-22 20:36:20|30091.4|29949.4|30092|29950|30092.5|29950.5|30087.7|29945.7|27
1653251790000|2022-05-22 20:36:30|30092.1|29950.1|30088.4|29946.4|30092.6|29950.6|30088.4|29946.4|24
1653251800000|2022-05-22 20:36:40|30088.7|29946.7|30071.8|29929.8|30088.7|29946.7|30071.8|29929.8|15
1653251810000|2022-05-22 20:36:50|30069.6|29927.6|30063.1|29921.1|30069.6|29927.6|30062.2|29920.2|26
1653251820000|2022-05-22 20:37:00|30062.7|29920.7|30061.6|29919.6|30063.6|29921.6|30060.2|29918.2|26
1653251830000|2022-05-22 20:37:10|30061.5|29919.5|30064.2|29922.2|30066.1|29924.1|30060.1|29918.1|30
1653251840000|2022-05-22 20:37:20|30063.9|29921.9|30066|29924|30066.5|29924.5|30063.9|29921.9|27
1653251850000|2022-05-22 20:37:30|30065.7|29923.7|30066.2|29924.2|30066.2|29924.2|30065.2|29923.2|27
1653251860000|2022-05-22 20:37:40|30065.9|29923.9|30066.3|29924.3|30066.3|29924.3|30065.5|29923.5|26
1653251870000|2022-05-22 20:37:50|30066|29924|30066.2|29924.2|30066.3|29924.3|30065.5|29923.5|28
1653251880000|2022-05-22 20:38:00|30065.8|29923.8|30066.6|29924.6|30067.4|29925.4|30065.3|29923.3|20
1653251890000|2022-05-22 20:38:10|30067|29925|30067.2|29925.2|30067.2|29925.2|30066.6|29924.6|14
1653251900000|2022-05-22 20:38:20|30067.4|29925.4|30068.2|29926.2|30068.3|29926.3|30066.3|29924.3|15
1653251910000|2022-05-22 20:38:30|30067.9|29925.9|30068.5|29926.5|30068.8|29926.8|30067.9|29925.9|26
1653251920000|2022-05-22 20:38:40|30068.7|29926.7|30068.5|29926.5|30068.8|29926.8|30068.1|29926.1|22
1653251930000|2022-05-22 20:38:50|30068.6|29926.6|30068.2|29926.2|30068.7|29926.7|30068|29926|29
1653251940000|2022-05-22 20:39:00|30068.3|29926.3|30064.3|29922.3|30069.5|29927.5|30064.3|29922.3|19
1653251950000|2022-05-22 20:39:10|30064.6|29922.6|30064.9|29922.9|30065.1|29923.1|30064.3|29922.3|24
1653251960000|2022-05-22 20:39:20|30065|29923|30065.5|29923.5|30065.7|29923.7|30064.6|29922.6|22
1653251970000|2022-05-22 20:39:30|30065.4|29923.4|30065.2|29923.2|30065.5|29923.5|30064.1|29922.1|25
1653251980000|2022-05-22 20:39:40|30065.3|29923.3|30065|29923|30065.3|29923.3|30064.8|29922.8|11
1653251990000|2022-05-22 20:39:50|30064.8|29922.8|30064.8|29922.8|30065.1|29923.1|30064.4|29922.4|19
1653252000000|2022-05-22 20:40:00|30064.4|29922.4|30064.5|29922.5|30065.2|29923.2|30064.3|29922.3|22
1653252010000|2022-05-22 20:40:10|30064.4|29922.4|30065.7|29923.7|30066.3|29924.3|30064.4|29922.4|26
1653252020000|2022-05-22 20:40:20|30065.9|29923.9|30070.2|29928.2|30072.7|29930.7|30065.1|29923.1|26
1653252030000|2022-05-22 20:40:30|30070.8|29928.8|30067.7|29925.7|30072.6|29930.6|30066.5|29924.5|30
1653252040000|2022-05-22 20:40:40|30067.6|29925.6|30066.4|29924.4|30067.6|29925.6|30065.4|29923.4|23
1653252050000|2022-05-22 20:40:50|30066.6|29924.6|30066.3|29924.3|30067.2|29925.2|30066.1|29924.1|24
1653252060000|2022-05-22 20:41:00|30066.5|29924.5|30066.1|29924.1|30066.8|29924.8|30065.8|29923.8|23
1653252070000|2022-05-22 20:41:10|30066.3|29924.3|30066.5|29924.5|30066.6|29924.6|30065.7|29923.7|19
1653252080000|2022-05-22 20:41:20|30066.6|29924.6|30067.4|29925.4|30067.4|29925.4|30066.2|29924.2|23
1653252090000|2022-05-22 20:41:30|30067.6|29925.6|30062.4|29920.4|30067.6|29925.6|30061.8|29919.8|24
1653252100000|2022-05-22 20:41:40|30062.1|29920.1|30062|29920|30062.6|29920.6|30061.7|29919.7|24
1653252110000|2022-05-22 20:41:50|30062.2|29920.2|30060.9|29918.9|30062.4|29920.4|30059.7|29917.7|25
1653252120000|2022-05-22 20:42:00|30061.1|29919.1|30061.4|29919.4|30062.8|29920.8|30061.1|29919.1|20
1653252130000|2022-05-22 20:42:10|30061.8|29919.8|30060.3|29918.3|30061.8|29919.8|30059.9|29917.9|14
1653252140000|2022-05-22 20:42:20|30060.1|29918.1|30060|29918|30060.7|29918.7|30059.9|29917.9|16
1653252150000|2022-05-22 20:42:30|30061|29919|30061.4|29919.4|30061.6|29919.6|30060.3|29918.3|24
1653252160000|2022-05-22 20:42:40|30060.9|29918.9|30063.4|29921.4|30063.4|29921.4|30060.3|29918.3|10
1653252170000|2022-05-22 20:42:50|30063.1|29921.1|30061.7|29919.7|30063.2|29921.2|30061.5|29919.5|24
1653252180000|2022-05-22 20:43:00|30061.8|29919.8|30062.4|29920.4|30062.9|29920.9|30061.6|29919.6|17
1653252190000|2022-05-22 20:43:10|30062.3|29920.3|30060.9|29918.9|30062.3|29920.3|30060.6|29918.6|28
1653252200000|2022-05-22 20:43:20|30061.1|29919.1|30062.5|29920.5|30063.5|29921.5|30060.8|29918.8|22
1653252210000|2022-05-22 20:43:30|30062.1|29920.1|30060.2|29918.2|30066.5|29924.5|30060|29918|30
1653252220000|2022-05-22 20:43:40|30060.1|29918.1|30062.3|29920.3|30062.5|29920.5|30060.1|29918.1|23
1653252230000|2022-05-22 20:43:50|30061.9|29919.9|30062.7|29920.7|30064.3|29922.3|30061.9|29919.9|22
1653252240000|2022-05-22 20:44:00|30062.6|29920.6|30062.4|29920.4|30062.9|29920.9|30062|29920|16
1653252250000|2022-05-22 20:44:10|30062.5|29920.5|30062.6|29920.6|30062.8|29920.8|30062|29920|14
1653252260000|2022-05-22 20:44:20|30062.7|29920.7|30060.7|29918.7|30062.7|29920.7|30059.6|29917.6|18
1653252270000|2022-05-22 20:44:30|30061|29919|30060.7|29918.7|30061.3|29919.3|30060.2|29918.2|14
1653252280000|2022-05-22 20:44:40|30060.8|29918.8|30064.5|29922.5|30067|29925|30060.5|29918.5|20
1653252290000|2022-05-22 20:44:50|30065|29923|30064.6|29922.6|30065.2|29923.2|30064.3|29922.3|23
1653252300000|2022-05-22 20:45:00|30065|29923|30066.3|29924.3|30066.4|29924.4|30064.3|29922.3|28
1653252310000|2022-05-22 20:45:10|30065.5|29923.5|30065.9|29923.9|30067|29925|30065.2|29923.2|20
1653252320000|2022-05-22 20:45:20|30066|29924|30067.1|29925.1|30068.1|29926.1|30065.1|29923.1|20
1653252330000|2022-05-22 20:45:30|30067.2|29925.2|30065|29923|30067.9|29925.9|30063.6|29921.6|26
1653252340000|2022-05-22 20:45:40|30064.9|29922.9|30065.3|29923.3|30065.4|29923.4|30064.4|29922.4|28
1653252350000|2022-05-22 20:45:50|30065.2|29923.2|30067.3|29925.3|30069.6|29927.6|30065.1|29923.1|28
1653252360000|2022-05-22 20:46:00|30067.5|29925.5|30066.8|29924.8|30069.5|29927.5|30066.8|29924.8|20
1653252370000|2022-05-22 20:46:10|30067.1|29925.1|30066.8|29924.8|30067.5|29925.5|30066.7|29924.7|18
1653252380000|2022-05-22 20:46:20|30067|29925|30067.5|29925.5|30067.6|29925.6|30066.4|29924.4|17
1653252390000|2022-05-22 20:46:30|30067.6|29925.6|30067.8|29925.8|30067.9|29925.9|30067.5|29925.5|10
1653252400000|2022-05-22 20:46:40|30067.7|29925.7|30068.5|29926.5|30068.5|29926.5|30067.2|29925.2|22
1653252410000|2022-05-22 20:46:50|30068.2|29926.2|30069.7|29927.7|30069.8|29927.8|30067.8|29925.8|20
1653252420000|2022-05-22 20:47:00|30069.4|29927.4|30070.4|29928.4|30071.4|29929.4|30068.5|29926.5|23
1653252430000|2022-05-22 20:47:10|30070.5|29928.5|30069.9|29927.9|30071.7|29929.7|30069.7|29927.7|21
1653252440000|2022-05-22 20:47:20|30070|29928|30070|29928|30071.8|29929.8|30069.9|29927.9|20
1653252450000|2022-05-22 20:47:30|30070.1|29928.1|30070.1|29928.1|30071.7|29929.7|30070|29928|21
1653252460000|2022-05-22 20:47:40|30070.9|29928.9|30071.7|29929.7|30071.8|29929.8|30069.7|29927.7|21
1653252470000|2022-05-22 20:47:50|30071.8|29929.8|30071.4|29929.4|30071.8|29929.8|30071.4|29929.4|10
1653252480000|2022-05-22 20:48:00|30072.2|29930.2|30071.3|29929.3|30072.9|29930.9|30071.3|29929.3|13
1653252490000|2022-05-22 20:48:10|30071.6|29929.6|30071.9|29929.9|30071.9|29929.9|30071.3|29929.3|7
1653252500000|2022-05-22 20:48:20|30071.4|29929.4|30071.3|29929.3|30071.7|29929.7|30071.3|29929.3|5
1653252510000|2022-05-22 20:48:30|30071.6|29929.6|30071.4|29929.4|30072|29930|30071.3|29929.3|5
1653252520000|2022-05-22 20:48:40|30071.6|29929.6|30071.9|29929.9|30071.9|29929.9|30071.6|29929.6|4
1653252530000|2022-05-22 20:48:50|30071.6|29929.6|30071.4|29929.4|30071.7|29929.7|30071.4|29929.4|9
1653252540000|2022-05-22 20:49:00|30071.3|29929.3|30071.5|29929.5|30071.7|29929.7|30071.3|29929.3|11
1653252550000|2022-05-22 20:49:10|30070|29928|30068.6|29926.6|30070|29928|30068.1|29926.1|20
1653252560000|2022-05-22 20:49:20|30068.7|29926.7|30057.7|29915.7|30068.7|29926.7|30057.7|29915.7|26
1653252570000|2022-05-22 20:49:30|30057.5|29915.5|30049.1|29907.1|30057.5|29915.5|30048.5|29906.5|26
1653252580000|2022-05-22 20:49:40|30049|29907|30041.9|29899.9|30049|29907|30041.5|29899.5|18
1653252590000|2022-05-22 20:49:50|30041.5|29899.5|30040.3|29898.3|30041.5|29899.5|30039.1|29897.1|19
1653252600000|2022-05-22 20:50:00|30040.8|29898.8|30041.2|29899.2|30042.4|29900.4|30040.8|29898.8|25
1653252610000|2022-05-22 20:50:10|30041.8|29899.8|30039.4|29897.4|30042.6|29900.6|30039.4|29897.4|11
1653252620000|2022-05-22 20:50:20|30040.4|29898.4|30039.9|29897.9|30040.5|29898.5|30039.6|29897.6|18
1653252630000|2022-05-22 20:50:30|30040.1|29898.1|30037.2|29895.2|30040.1|29898.1|30037.1|29895.1|29
1653252640000|2022-05-22 20:50:40|30036.7|29894.7|30034.2|29892.2|30037.5|29895.5|30033.7|29891.7|29
1653252650000|2022-05-22 20:50:50|30035.1|29893.1|30034.5|29892.5|30035.2|29893.2|30033.9|29891.9|24
1653252660000|2022-05-22 20:51:00|30035.2|29893.2|30034.1|29892.1|30035.2|29893.2|30032.6|29890.6|25
1653252670000|2022-05-22 20:51:10|30033.6|29891.6|30033.1|29891.1|30034.2|29892.2|30033.1|29891.1|25
1653252680000|2022-05-22 20:51:20|30034|29892|30032.8|29890.8|30034.1|29892.1|30032.2|29890.2|26
1653252690000|2022-05-22 20:51:30|30032.1|29890.1|30031.8|29889.8|30033.1|29891.1|30031.7|29889.7|14
1653252700000|2022-05-22 20:51:40|30031.9|29889.9|30028.6|29886.6|30031.9|29889.9|30028.6|29886.6|12
1653252710000|2022-05-22 20:51:50|30028.4|29886.4|30027.8|29885.8|30029.2|29887.2|30027.7|29885.7|10
1653252720000|2022-05-22 20:52:00|30027|29885|30030.1|29888.1|30032|29890|30026.9|29884.9|23
1653252730000|2022-05-22 20:52:10|30029.7|29887.7|30030.5|29888.5|30031.7|29889.7|30029.7|29887.7|19
1653252740000|2022-05-22 20:52:20|30030.4|29888.4|30030.3|29888.3|30030.5|29888.5|30029.5|29887.5|12
1653252750000|2022-05-22 20:52:30|30029.7|29887.7|30030.2|29888.2|30030.8|29888.8|30029.7|29887.7|9
1653252760000|2022-05-22 20:52:40|30030.3|29888.3|30030.1|29888.1|30030.3|29888.3|30028.9|29886.9|6
1653252770000|2022-05-22 20:52:50|30030.4|29888.4|30030|29888|30030.4|29888.4|30029.3|29887.3|19
1653252780000|2022-05-22 20:53:00|30030.1|29888.1|30030|29888|30030.3|29888.3|30029.4|29887.4|8
1653252790000|2022-05-22 20:53:10|30029.5|29887.5|30030.8|29888.8|30030.8|29888.8|30029.5|29887.5|10
1653252800000|2022-05-22 20:53:20|30030.9|29888.9|30030.6|29888.6|30032|29890|30030.2|29888.2|14
1653252810000|2022-05-22 20:53:30|30030.2|29888.2|30030.2|29888.2|30030.9|29888.9|30029.5|29887.5|9
1653252820000|2022-05-22 20:53:40|30030.5|29888.5|30030.3|29888.3|30030.8|29888.8|30029.1|29887.1|9
1653252830000|2022-05-22 20:53:50|30030.2|29888.2|30030.1|29888.1|30030.8|29888.8|30029.5|29887.5|6
1653252840000|2022-05-22 20:54:00|30030.2|29888.2|30029.1|29887.1|30030.6|29888.6|30029.1|29887.1|16
1653252850000|2022-05-22 20:54:10|30029.7|29887.7|30031|29889|30031.1|29889.1|30028.5|29886.5|23
1653252860000|2022-05-22 20:54:20|30030.5|29888.5|30030.8|29888.8|30030.9|29888.9|30030.5|29888.5|8
1653252870000|2022-05-22 20:54:30|30030.2|29888.2|30030.7|29888.7|30031.1|29889.1|30030.1|29888.1|16
1653252880000|2022-05-22 20:54:40|30031.3|29889.3|30028.1|29886.1|30032|29890|30028|29886|12
1653252890000|2022-05-22 20:54:50|30027.8|29885.8|30025.8|29883.8|30027.8|29885.8|30024.7|29882.7|9
1653252900000|2022-05-22 20:55:00|30023.8|29881.8|30020.1|29878.1|30023.8|29881.8|30020.1|29878.1|7
1653252910000|2022-05-22 20:55:10|30020.8|29878.8|30021.3|29879.3|30021.4|29879.4|30020.5|29878.5|10
1653252920000|2022-05-22 20:55:20|30021.4|29879.4|30021.2|29879.2|30021.4|29879.4|30018.7|29876.7|25
1653252930000|2022-05-22 20:55:30|30020.9|29878.9|30021.2|29879.2|30021.2|29879.2|30019.8|29877.8|15
1653252940000|2022-05-22 20:55:40|30020.1|29878.1|29991.7|29849.7|30020.3|29878.3|29991.7|29849.7|29
1653252950000|2022-05-22 20:55:50|29991.8|29849.8|29988.1|29846.1|29991.9|29849.9|29987.7|29845.7|31
1653252960000|2022-05-22 20:56:00|29988|29846|29990.4|29848.4|29990.6|29848.6|29986|29844|31
1653252970000|2022-05-22 20:56:10|29990.5|29848.5|29993|29851|29995.2|29853.2|29989.4|29847.4|30
1653252980000|2022-05-22 20:56:20|29992.8|29850.8|29991.4|29849.4|29993.1|29851.1|29991.4|29849.4|27
1653252990000|2022-05-22 20:56:30|29989.2|29847.2|29987.6|29845.6|29989.2|29847.2|29986.8|29844.8|28
1653253000000|2022-05-22 20:56:40|29987.4|29845.4|29985.3|29843.3|29987.6|29845.6|29985.3|29843.3|25
1653253010000|2022-05-22 20:56:50|29986.3|29844.3|29984.5|29842.5|29986.4|29844.4|29983.4|29841.4|31
1653253020000|2022-05-22 20:57:00|29985.8|29843.8|29985.7|29843.7|29986|29844|29984.1|29842.1|26
1653253030000|2022-05-22 20:57:10|29985.6|29843.6|29983.9|29841.9|29986.2|29844.2|29983.9|29841.9|33
1653253040000|2022-05-22 20:57:20|29985.1|29843.1|29985.8|29843.8|29986.5|29844.5|29984|29842|28
1653253050000|2022-05-22 20:57:30|29985.7|29843.7|29984.6|29842.6|29985.7|29843.7|29984.4|29842.4|13
1653253060000|2022-05-22 20:57:40|29985.2|29843.2|29984.8|29842.8|29985.6|29843.6|29984.8|29842.8|25
1653253070000|2022-05-22 20:57:50|29985.4|29843.4|29982.7|29840.7|29985.6|29843.6|29982.7|29840.7|22
1653253080000|2022-05-22 20:58:00|29983.7|29841.7|29980.5|29838.5|29983.8|29841.8|29977.9|29835.9|24
1653253090000|2022-05-22 20:58:10|29979.6|29837.6|29977.7|29835.7|29979.6|29837.6|29977.5|29835.5|18
1653253100000|2022-05-22 20:58:20|29978.6|29836.6|29977.8|29835.8|29978.8|29836.8|29976.9|29834.9|24
1653253110000|2022-05-22 20:58:30|29978.1|29836.1|29977.8|29835.8|29978.1|29836.1|29977.1|29835.1|21
1653253120000|2022-05-22 20:58:40|29977|29835|29975.9|29833.9|29977.5|29835.5|29975.6|29833.6|15
1653253130000|2022-05-22 20:58:50|29975.8|29833.8|29976.3|29834.3|29976.3|29834.3|29975.8|29833.8|4
1653253140000|2022-05-22 20:59:00|29976|29834|29974.1|29832.1|29976|29834|29972.5|29830.5|12
1653253150000|2022-05-22 20:59:10|29972.5|29830.5|29976.6|29834.6|29977.9|29835.9|29972.5|29830.5|29
1653253160000|2022-05-22 20:59:20|29976.5|29834.5|29978.8|29836.8|29979.6|29837.6|29976|29834|22
1653253170000|2022-05-22 20:59:30|29976.5|29834.5|29977.1|29835.1|29977.7|29835.7|29976.5|29834.5|23
1653253180000|2022-05-22 20:59:40|29977.2|29835.2|29977.4|29835.4|29977.8|29835.8|29976.6|29834.6|20
1653253190000|2022-05-22 20:59:50|29977.9|29835.9|29978.5|29836.5|29978.5|29836.5|29976.7|29834.7|32
1653253200000|2022-05-22 21:00:00|29978.1|29836.1|29977.3|29835.3|29979|29837|29977.3|29835.3|25
1653253210000|2022-05-22 21:00:10|29977.8|29835.8|29974.6|29832.6|29977.8|29835.8|29974.3|29832.3|17
1653253220000|2022-05-22 21:00:20|29974.9|29832.9|29971.5|29829.5|29974.9|29832.9|29971.5|29829.5|24
1653253230000|2022-05-22 21:00:30|29971.6|29829.6|29964.6|29822.6|29971.7|29829.7|29964.6|29822.6|14
1653253240000|2022-05-22 21:00:40|29964.8|29822.8|29964.2|29822.2|29965.3|29823.3|29964.2|29822.2|8
1653253250000|2022-05-22 21:00:50|29964.8|29822.8|29964.1|29822.1|29964.8|29822.8|29964.1|29822.1|6
1653253260000|2022-05-22 21:01:00|29964.4|29822.4|29961.3|29819.3|29964.4|29822.4|29961.3|29819.3|6
1653253280000|2022-05-22 21:01:20|29961.8|29819.8|29961.3|29819.3|29961.8|29819.8|29961.3|29819.3|2
1653253290000|2022-05-22 21:01:30|29961.1|29819.1|29957.6|29815.6|29961.1|29819.1|29957.6|29815.6|4
1653253300000|2022-05-22 21:01:40|29957.5|29815.5|29953|29811|29957.8|29815.8|29953|29811|16
1653253310000|2022-05-22 21:01:50|29952.9|29810.9|29955.3|29813.3|29955.3|29813.3|29952.3|29810.3|17
1653253320000|2022-05-22 21:02:00|29955.2|29813.2|29957.1|29815.1|29957.1|29815.1|29955.2|29813.2|25
1653253330000|2022-05-22 21:02:10|29957|29815|29957.6|29815.6|29958.4|29816.4|29957|29815|27
1653253340000|2022-05-22 21:02:20|29957.7|29815.7|29957.5|29815.5|29958|29816|29957.4|29815.4|12
1653253350000|2022-05-22 21:02:30|29957.9|29815.9|29959.9|29817.9|29960.7|29818.7|29957.8|29815.8|25
1653253360000|2022-05-22 21:02:40|29960|29818|29959.6|29817.6|29960.6|29818.6|29959.6|29817.6|24
1653253370000|2022-05-22 21:02:50|29959.7|29817.7|29959.6|29817.6|29959.8|29817.8|29959.5|29817.5|5
1653253380000|2022-05-22 21:03:00|29959.7|29817.7|29958.4|29816.4|29959.8|29817.8|29958.1|29816.1|11
1653253390000|2022-05-22 21:03:10|29958.2|29816.2|29956.1|29814.1|29958.2|29816.2|29955.2|29813.2|7
1653253400000|2022-05-22 21:03:20|29956|29814|29956.1|29814.1|29956.1|29814.1|29956|29814|2
1653253410000|2022-05-22 21:03:30|29955.9|29813.9|29956.2|29814.2|29956.2|29814.2|29955.7|29813.7|4
1653253420000|2022-05-22 21:03:40|29955.1|29813.1|29955.8|29813.8|29956.3|29814.3|29955|29813|23
1653253430000|2022-05-22 21:03:50|29955.7|29813.7|29965.1|29823.1|29965.1|29823.1|29954.6|29812.6|24
1653253440000|2022-05-22 21:04:00|29965.3|29823.3|29965.1|29823.1|29965.4|29823.4|29964.8|29822.8|13
1653253450000|2022-05-22 21:04:10|29965.2|29823.2|29965.6|29823.6|29965.6|29823.6|29965.2|29823.2|4
1653253460000|2022-05-22 21:04:20|29967.2|29825.2|29967.9|29825.9|29967.9|29825.9|29967|29825|22
1653253470000|2022-05-22 21:04:30|29967.8|29825.8|29968.3|29826.3|29968.5|29826.5|29967.1|29825.1|16
1653253480000|2022-05-22 21:04:40|29968.4|29826.4|29967.9|29825.9|29968.7|29826.7|29967.9|29825.9|13
1653253490000|2022-05-22 21:04:50|29967.8|29825.8|29968.7|29826.7|29968.7|29826.7|29967.7|29825.7|4
1653253500000|2022-05-22 21:05:00|29966.6|29824.6|29962.7|29820.7|29966.6|29824.6|29962.7|29820.7|22
1653253510000|2022-05-22 21:05:10|29962.8|29820.8|29963.4|29821.4|29965.3|29823.3|29962.8|29820.8|35
1653253520000|2022-05-22 21:05:20|29963.5|29821.5|29960.8|29818.8|29964|29822|29958.1|29816.1|29
1653253530000|2022-05-22 21:05:30|29961.1|29819.1|29961.2|29819.2|29962.3|29820.3|29960.3|29818.3|23
1653253540000|2022-05-22 21:05:40|29960.8|29818.8|29961.5|29819.5|29962.5|29820.5|29960.8|29818.8|23
1653253550000|2022-05-22 21:05:50|29961.3|29819.3|29958.7|29816.7|29962.3|29820.3|29958.4|29816.4|20
1653253560000|2022-05-22 21:06:00|29958.5|29816.5|29960|29818|29960.2|29818.2|29954.7|29812.7|23
1653253570000|2022-05-22 21:06:10|29959.2|29817.2|29957.4|29815.4|29961.3|29819.3|29956|29814|31
1653253580000|2022-05-22 21:06:20|29956.7|29814.7|29953.6|29811.6|29956.7|29814.7|29952.8|29810.8|25
1653253590000|2022-05-22 21:06:30|29953.8|29811.8|29955.9|29813.9|29959.3|29817.3|29953.2|29811.2|29
1653253600000|2022-05-22 21:06:40|29956|29814|29957.1|29815.1|29957.1|29815.1|29955.8|29813.8|13
1653253610000|2022-05-22 21:06:50|29956.3|29814.3|29965.9|29823.9|29965.9|29823.9|29956.2|29814.2|22
1653253620000|2022-05-22 21:07:00|29965.2|29823.2|29968.2|29826.2|29968.5|29826.5|29964.8|29822.8|27
1653253630000|2022-05-22 21:07:10|29967.3|29825.3|29968.8|29826.8|29969.6|29827.6|29967.2|29825.2|29
1653253640000|2022-05-22 21:07:20|29969.3|29827.3|29968.9|29826.9|29969.9|29827.9|29968.4|29826.4|26
1653253650000|2022-05-22 21:07:30|29969|29827|29978.8|29836.8|29978.8|29836.8|29969|29827|32
1653253660000|2022-05-22 21:07:40|29978.1|29836.1|29976.5|29834.5|29980.3|29838.3|29976.5|29834.5|28
1653253670000|2022-05-22 21:07:50|29976.4|29834.4|29977.6|29835.6|29977.8|29835.8|29976.4|29834.4|19
1653253680000|2022-05-22 21:08:00|29976.7|29834.7|29977.3|29835.3|29977.7|29835.7|29976.3|29834.3|20
1653253690000|2022-05-22 21:08:10|29977.5|29835.5|29974.1|29832.1|29977.6|29835.6|29974.1|29832.1|21
1653253700000|2022-05-22 21:08:20|29974.2|29832.2|29974.1|29832.1|29975|29833|29973.5|29831.5|18
1653253710000|2022-05-22 21:08:30|29974.2|29832.2|29973.4|29831.4|29974.7|29832.7|29972.6|29830.6|21
1653253720000|2022-05-22 21:08:40|29973.5|29831.5|29973.4|29831.4|29973.9|29831.9|29972.8|29830.8|16
1653253730000|2022-05-22 21:08:50|29973.5|29831.5|29972.8|29830.8|29973.9|29831.9|29972.8|29830.8|21
1653253740000|2022-05-22 21:09:00|29973.7|29831.7|29977.5|29835.5|29978.3|29836.3|29973.6|29831.6|30
1653253750000|2022-05-22 21:09:10|29978|29836|29980.3|29838.3|29981|29839|29977.8|29835.8|14
1653253760000|2022-05-22 21:09:20|29980.5|29838.5|29981.6|29839.6|29982.2|29840.2|29980.5|29838.5|12
1653253770000|2022-05-22 21:09:30|29981.9|29839.9|29982.4|29840.4|29983.5|29841.5|29981.3|29839.3|27
1653253780000|2022-05-22 21:09:40|29982|29840|29987.8|29845.8|29988|29846|29982|29840|26
1653253790000|2022-05-22 21:09:50|29988|29846|29991|29849|29991.9|29849.9|29987.6|29845.6|31
1653253800000|2022-05-22 21:10:00|29991.2|29849.2|29991.5|29849.5|29991.6|29849.6|29990.7|29848.7|29
1653253810000|2022-05-22 21:10:10|29991|29849|29987.4|29845.4|29991.8|29849.8|29987.4|29845.4|23
1653253820000|2022-05-22 21:10:20|29987.3|29845.3|29987.1|29845.1|29987.3|29845.3|29987.1|29845.1|2
1653253830000|2022-05-22 21:10:30|29987|29845|29987.9|29845.9|29988.5|29846.5|29986.1|29844.1|17
1653253840000|2022-05-22 21:10:40|29988.3|29846.3|29988.8|29846.8|29989.4|29847.4|29988.3|29846.3|20
1653253850000|2022-05-22 21:10:50|29989.3|29847.3|29989.6|29847.6|29989.6|29847.6|29987.3|29845.3|18
1653253860000|2022-05-22 21:11:00|29987.3|29845.3|29990.8|29848.8|29990.8|29848.8|29987.3|29845.3|4
1653253870000|2022-05-22 21:11:10|29991|29849|29991|29849|29991|29849|29991|29849|1
1653253880000|2022-05-22 21:11:20|29990.6|29848.6|29991.1|29849.1|29991.6|29849.6|29988.2|29846.2|18
1653253890000|2022-05-22 21:11:30|29991.4|29849.4|29991.2|29849.2|29991.6|29849.6|29991.1|29849.1|20
1653253900000|2022-05-22 21:11:40|29991.3|29849.3|29991.6|29849.6|29991.8|29849.8|29991.3|29849.3|22
1653253910000|2022-05-22 21:11:50|29991.5|29849.5|29992.9|29850.9|29993.3|29851.3|29991.4|29849.4|15
1653253920000|2022-05-22 21:12:00|29993.6|29851.6|29996.3|29854.3|29997.2|29855.2|29993.6|29851.6|21
1653253930000|2022-05-22 21:12:10|29996.6|29854.6|29993.6|29851.6|29997.2|29855.2|29993.6|29851.6|17
1653253940000|2022-05-22 21:12:20|29993.5|29851.5|29994|29852|29994.4|29852.4|29993.5|29851.5|14
1653253950000|2022-05-22 21:12:30|29994.2|29852.2|29993.7|29851.7|29994.3|29852.3|29993.3|29851.3|17
1653253960000|2022-05-22 21:12:40|29993.4|29851.4|29992.9|29850.9|29993.8|29851.8|29992.8|29850.8|20
1653253970000|2022-05-22 21:12:50|29992.4|29850.4|29994|29852|29994|29852|29991.6|29849.6|13
1653253980000|2022-05-22 21:13:00|29994.1|29852.1|29995.5|29853.5|29996.3|29854.3|29994.1|29852.1|16
1653253990000|2022-05-22 21:13:10|29995.6|29853.6|29998.7|29856.7|29998.8|29856.8|29995.2|29853.2|10
1653254000000|2022-05-22 21:13:20|29998.8|29856.8|30000.7|29858.7|30001.3|29859.3|29995.8|29853.8|20
1653254010000|2022-05-22 21:13:30|30001.2|29859.2|29994.3|29852.3|30001.2|29859.2|29992.3|29850.3|18
1653254020000|2022-05-22 21:13:40|29992.2|29850.2|29989.8|29847.8|29993.5|29851.5|29989.6|29847.6|15
1653254030000|2022-05-22 21:13:50|29989.5|29847.5|29989.3|29847.3|29991.8|29849.8|29989.3|29847.3|11
1653254040000|2022-05-22 21:14:00|29990.5|29848.5|29989.2|29847.2|29992.2|29850.2|29989.2|29847.2|23
1653254050000|2022-05-22 21:14:10|29989.7|29847.7|29992.5|29850.5|29992.5|29850.5|29989.4|29847.4|18
1653254060000|2022-05-22 21:14:20|29991.4|29849.4|30001|29859|30001.1|29859.1|29989.4|29847.4|28
1653254070000|2022-05-22 21:14:30|29997.5|29855.5|30000.6|29858.6|30001|29859|29997.5|29855.5|23
1653254080000|2022-05-22 21:14:40|30000.4|29858.4|29997.9|29855.9|30001.1|29859.1|29997.5|29855.5|27
1653254090000|2022-05-22 21:14:50|29998.2|29856.2|29998|29856|29998.2|29856.2|29997.7|29855.7|18
1653254100000|2022-05-22 21:15:00|30000.7|29858.7|30008.3|29866.3|30009.2|29867.2|29998.7|29856.7|20
1653254110000|2022-05-22 21:15:10|29996.4|29854.4|30001.1|29859.1|30009.8|29867.8|29996.4|29854.4|19
1653254120000|2022-05-22 21:15:20|30001.6|29859.6|30001.6|29859.6|30010.4|29868.4|30001|29859|22
1653254130000|2022-05-22 21:15:30|30009.4|29867.4|29993.2|29851.2|30009.4|29867.4|29992|29850|31
1653254140000|2022-05-22 21:15:40|29990.3|29848.3|29993.9|29851.9|29994|29852|29990|29848|22
1653254150000|2022-05-22 21:15:50|29993.5|29851.5|29994.2|29852.2|29994.2|29852.2|29988.7|29846.7|26
1653254160000|2022-05-22 21:16:00|29995.2|29853.2|29997.4|29855.4|29998.3|29856.3|29994.9|29852.9|30
1653254170000|2022-05-22 21:16:10|29998.3|29856.3|30001.8|29859.8|30001.8|29859.8|29997.4|29855.4|20
1653254180000|2022-05-22 21:16:20|30001.5|29859.5|30001.1|29859.1|30001.5|29859.5|30000.5|29858.5|11
1653254190000|2022-05-22 21:16:30|30001|29859|29999.3|29857.3|30001|29859|29999.3|29857.3|9
1653254200000|2022-05-22 21:16:40|29998.5|29856.5|29999|29857|29999|29857|29998.1|29856.1|19
1653254210000|2022-05-22 21:16:50|29999.5|29857.5|29999.5|29857.5|29999.5|29857.5|29999|29857|3
1653254220000|2022-05-22 21:17:00|30000.3|29858.3|29999|29857|30000.3|29858.3|29999|29857|14
1653254230000|2022-05-22 21:17:10|30001.4|29859.4|29999.7|29857.7|30001.4|29859.4|29999|29857|8
1653254240000|2022-05-22 21:17:20|29999|29857|29999|29857|30001.4|29859.4|29999|29857|9
1653254250000|2022-05-22 21:17:30|29999.7|29857.7|30003|29861|30006.5|29864.5|29999|29857|11
1653254260000|2022-05-22 21:17:40|30007.2|29865.2|30006.4|29864.4|30009.7|29867.7|30004.6|29862.6|18
1653254270000|2022-05-22 21:17:50|30005.7|29863.7|30009.5|29867.5|30010.3|29868.3|30005.7|29863.7|6
1653254280000|2022-05-22 21:18:00|30008.7|29866.7|30017|29875|30018.5|29876.5|30008.7|29866.7|24
1653254290000|2022-05-22 21:18:10|30016.5|29874.5|30016.5|29874.5|30016.5|29874.5|30016.5|29874.5|1
1653254300000|2022-05-22 21:18:20|30017.2|29875.2|30017.3|29875.3|30017.5|29875.5|30017|29875|5
1653254310000|2022-05-22 21:18:30|30016.9|29874.9|30017.2|29875.2|30017.9|29875.9|30015.7|29873.7|18
1653254320000|2022-05-22 21:18:40|30017.3|29875.3|30022.9|29880.9|30023.1|29881.1|30014.9|29872.9|19
1653254330000|2022-05-22 21:18:50|30023.1|29881.1|30019.2|29877.2|30023.9|29881.9|30019.2|29877.2|14
1653254340000|2022-05-22 21:19:00|30019.3|29877.3|30019.5|29877.5|30019.5|29877.5|30019.1|29877.1|7
1653254350000|2022-05-22 21:19:10|30019.3|29877.3|30018|29876|30019.3|29877.3|30018|29876|6
1653254360000|2022-05-22 21:19:20|30017.9|29875.9|30017.9|29875.9|30017.9|29875.9|30017.8|29875.8|3
1653254370000|2022-05-22 21:19:30|30014.5|29872.5|30022.4|29880.4|30023|29881|30014.5|29872.5|12
1653254380000|2022-05-22 21:19:40|30024|29882|30023.5|29881.5|30024|29882|30017.4|29875.4|18
1653254390000|2022-05-22 21:19:50|30018.8|29876.8|30019.4|29877.4|30023.5|29881.5|30017.7|29875.7|13
1653254400000|2022-05-22 21:20:00|30023|29881|30018.9|29876.9|30023.4|29881.4|30017.9|29875.9|22
1653254410000|2022-05-22 21:20:10|30020|29878|30019.5|29877.5|30021.3|29879.3|30018.9|29876.9|7
1653254420000|2022-05-22 21:20:20|30021.4|29879.4|30016.4|29874.4|30022.6|29880.6|30016.1|29874.1|24
1653254430000|2022-05-22 21:20:30|30016.3|29874.3|30017.6|29875.6|30018.9|29876.9|30016.2|29874.2|20
1653254440000|2022-05-22 21:20:40|30017.7|29875.7|30018.7|29876.7|30020.7|29878.7|30017.5|29875.5|15
1653254450000|2022-05-22 21:20:50|30019.8|29877.8|30019.4|29877.4|30021.3|29879.3|30017.9|29875.9|12
1653254460000|2022-05-22 21:21:00|30017.9|29875.9|30017.9|29875.9|30020.5|29878.5|30017.8|29875.8|12
1653254470000|2022-05-22 21:21:10|30018.7|29876.7|30018.7|29876.7|30020.3|29878.3|30018.7|29876.7|3
1653254480000|2022-05-22 21:21:20|30017.9|29875.9|30017.9|29875.9|30017.9|29875.9|30017.9|29875.9|1
1653254490000|2022-05-22 21:21:30|30017.8|29875.8|30031.9|29889.9|30032.4|29890.4|30017.8|29875.8|13
1653254500000|2022-05-22 21:21:40|30027|29885|30032.3|29890.3|30032.3|29890.3|30026.2|29884.2|19
1653254510000|2022-05-22 21:21:50|30028.4|29886.4|30028.1|29886.1|30028.5|29886.5|30027.2|29885.2|22
1653254520000|2022-05-22 21:22:00|30028|29886|30030.7|29888.7|30031.2|29889.2|30028|29886|22
1653254530000|2022-05-22 21:22:10|30030.8|29888.8|30030|29888|30030.8|29888.8|30028.5|29886.5|27
1653254540000|2022-05-22 21:22:20|30029.9|29887.9|30029.6|29887.6|30030.1|29888.1|30028|29886|20
1653254550000|2022-05-22 21:22:30|30029.7|29887.7|30028.8|29886.8|30031.3|29889.3|30028.8|29886.8|21
1653254560000|2022-05-22 21:22:40|30028.4|29886.4|30029.4|29887.4|30029.4|29887.4|30027.6|29885.6|22
1653254570000|2022-05-22 21:22:50|30029.1|29887.1|30029.7|29887.7|30030|29888|30027.8|29885.8|16
1653254580000|2022-05-22 21:23:00|30030|29888|30015.8|29903.8|30030.8|29903.8|30015.7|29888|15
1653254590000|2022-05-22 21:23:10|30015.6|29903.6|30026.2|29914.2|30029.7|29917.7|30015.6|29903.6|35
1653254600000|2022-05-22 21:23:20|30026.1|29914.1|30028.4|29916.4|30030.2|29918.2|30025.8|29913.8|30
1653254610000|2022-05-22 21:23:30|30029.4|29917.4|30030.8|29918.8|30031.4|29919.4|30028.5|29916.5|24
1653254620000|2022-05-22 21:23:40|30031|29919|30031.1|29919.1|30031.3|29919.3|30028.6|29916.6|29
1653254630000|2022-05-22 21:23:50|30031.3|29919.3|30032|29920|30032.1|29920.1|30028|29916|17
1653254640000|2022-05-22 21:24:00|30031.5|29919.5|30035.8|29923.8|30036.6|29924.6|30030.8|29918.8|20
1653254650000|2022-05-22 21:24:10|30035.6|29923.6|30036.1|29924.1|30037.4|29925.4|30035.5|29923.5|21
1653254660000|2022-05-22 21:24:20|30037|29925|30034.1|29922.1|30037|29925|30033.4|29921.4|13
1653254670000|2022-05-22 21:24:30|30034|29922|30035.8|29923.8|30037.3|29925.3|30032.1|29920.1|28
1653254680000|2022-05-22 21:24:40|30037.1|29925.1|30050.6|29938.6|30056|29944|30036.7|29924.7|33
1653254690000|2022-05-22 21:24:50|30051.4|29939.4|30047.7|29935.7|30051.4|29939.4|30045.8|29933.8|31
1653254700000|2022-05-22 21:25:00|30049.5|29937.5|30042.2|29930.2|30049.7|29937.7|30041.1|29929.1|25
1653254710000|2022-05-22 21:25:10|30042.1|29930.1|30041.8|29929.8|30042.2|29930.2|30041.4|29929.4|12
1653254720000|2022-05-22 21:25:20|30042.1|29930.1|30041.5|29929.5|30042.2|29930.2|30036.4|29924.4|13
1653254730000|2022-05-22 21:25:30|30041.1|29929.1|30030.9|29918.9|30041.1|29929.1|30028.6|29916.6|21
1653254740000|2022-05-22 21:25:40|30031.5|29919.5|30030.6|29918.6|30032.2|29920.2|30027.5|29915.5|31
1653254750000|2022-05-22 21:25:50|30030.2|29918.2|30026.8|29914.8|30031.1|29919.1|30026.8|29914.8|13
1653254760000|2022-05-22 21:26:00|30029.7|29917.7|30031|29919|30031|29919|30023|29911|17
1653254770000|2022-05-22 21:26:10|30030.2|29918.2|30030.2|29918.2|30031|29919|30026.4|29914.4|10
1653254780000|2022-05-22 21:26:20|30031|29919|30030.3|29918.3|30031|29919|30028.3|29916.3|17
1653254790000|2022-05-22 21:26:30|30028.4|29916.4|30030.1|29918.1|30030.3|29918.3|30026.5|29914.5|12
1653254800000|2022-05-22 21:26:40|30030.3|29918.3|30030.3|29918.3|30031|29919|30028.4|29916.4|12
1653254810000|2022-05-22 21:26:50|30030.2|29918.2|30030.2|29918.2|30031|29919|30028.4|29916.4|12
1653254820000|2022-05-22 21:27:00|30030.1|29918.1|30031|29919|30031|29919|30030.1|29918.1|2
1653254850000|2022-05-22 21:27:30|30029.7|29917.7|30029.7|29917.7|30029.7|29917.7|30029.7|29917.7|1
1653254860000|2022-05-22 21:27:40|30024.1|29912.1|30024.1|29912.1|30024.1|29912.1|30024.1|29912.1|1
1653254870000|2022-05-22 21:27:50|30024|29912|30016.9|29904.9|30028.9|29916.9|30016.9|29904.9|8
1653254880000|2022-05-22 21:28:00|30021.8|29909.8|30016.7|29904.7|30022.5|29910.5|30016.6|29904.6|7
1653254890000|2022-05-22 21:28:10|30016.6|29904.6|30020.6|29908.6|30021.7|29909.7|30013.6|29901.6|20
1653254900000|2022-05-22 21:28:20|30020.7|29908.7|30016.3|29904.3|30020.7|29908.7|30014.1|29902.1|21
1653254910000|2022-05-22 21:28:30|30016.2|29904.2|30020.9|29908.9|30021.4|29909.4|30016.2|29904.2|13
1653254920000|2022-05-22 21:28:40|30021.5|29909.5|30021.6|29909.6|30022.8|29910.8|30019.6|29907.6|21
1653254930000|2022-05-22 21:28:50|30021.8|29909.8|30019.8|29907.8|30023.1|29911.1|30019.5|29907.5|11
1653254940000|2022-05-22 21:29:00|30019.9|29907.9|30021.1|29909.1|30021.6|29909.6|30019.2|29907.2|14
1653254950000|2022-05-22 21:29:10|30018.3|29906.3|30025.7|29913.7|30025.7|29913.7|30017.8|29905.8|15
1653254960000|2022-05-22 21:29:20|30021.1|29909.1|30024.7|29912.7|30024.8|29912.8|30019.2|29907.2|14
1653254970000|2022-05-22 21:29:30|30019.1|29907.1|30018.9|29906.9|30024.7|29912.7|30018.9|29906.9|8
1653254980000|2022-05-22 21:29:40|30024.7|29912.7|30024.4|29912.4|30024.7|29912.7|30018.9|29906.9|6
1653254990000|2022-05-22 21:29:50|30025.3|29913.3|30023.7|29911.7|30025.3|29913.3|30023.7|29911.7|3
1653255000000|2022-05-22 21:30:00|30023.6|29911.6|30022.4|29910.4|30025.3|29913.3|30018.8|29906.8|9
1653255010000|2022-05-22 21:30:10|30022.5|29910.5|30021.9|29909.9|30022.5|29910.5|30017.5|29905.5|16
1653255020000|2022-05-22 21:30:20|30022|29910|30023.6|29911.6|30024.1|29912.1|30021.1|29909.1|15
1653255030000|2022-05-22 21:30:30|30023.1|29911.1|30023.5|29911.5|30023.9|29911.9|30020.6|29908.6|28
1653255040000|2022-05-22 21:30:40|30023.6|29911.6|30024.5|29912.5|30025.9|29913.9|30022.8|29910.8|23
1653255050000|2022-05-22 21:30:50|30024.9|29912.9|30026.4|29914.4|30026.8|29914.8|30024.7|29912.7|23
1653255060000|2022-05-22 21:31:00|30026|29914|30027.9|29915.9|30029|29917|30025.9|29913.9|27
1653255070000|2022-05-22 21:31:10|30027.8|29915.8|30035|29923|30035.1|29923.1|30027.5|29915.5|22
1653255080000|2022-05-22 21:31:20|30035.1|29923.1|30033|29921|30035.1|29923.1|30028.2|29916.2|18
1653255090000|2022-05-22 21:31:30|30033.1|29921.1|30031.2|29919.2|30033.2|29921.2|30031.2|29919.2|13
1653255100000|2022-05-22 21:31:40|30031.4|29919.4|30031.2|29919.2|30031.4|29919.4|30030.9|29918.9|8
1653255110000|2022-05-22 21:31:50|30032.5|29920.5|30032.4|29920.4|30033.7|29921.7|30032.4|29920.4|6
1653255120000|2022-05-22 21:32:00|30032.3|29920.3|30033.5|29921.5|30033.5|29921.5|30032.1|29920.1|18
1653255130000|2022-05-22 21:32:10|30033.4|29921.4|30028.7|29916.7|30033.4|29921.4|30028.7|29916.7|18
1653255140000|2022-05-22 21:32:20|30028.6|29916.6|30028|29916|30028.6|29916.6|30027.7|29915.7|8
1653255150000|2022-05-22 21:32:30|30028.1|29916.1|30027.7|29915.7|30028.2|29916.2|30027.6|29915.6|13
1653255160000|2022-05-22 21:32:40|30027.8|29915.8|30027.7|29915.7|30033.6|29921.6|30027.4|29915.4|13
1653255170000|2022-05-22 21:32:50|30027.8|29915.8|30032.1|29920.1|30032.2|29920.2|30027.8|29915.8|15
1653255180000|2022-05-22 21:33:00|30032.2|29920.2|30027.6|29915.6|30032.2|29920.2|30027.6|29915.6|11
1653255190000|2022-05-22 21:33:10|30029.2|29917.2|30031.6|29919.6|30031.9|29919.9|30028.7|29916.7|9
1653255200000|2022-05-22 21:33:20|30029.2|29917.2|30032.5|29920.5|30032.5|29920.5|30029.2|29917.2|5
1653255210000|2022-05-22 21:33:30|30034.3|29922.3|30033|29921|30034.3|29922.3|30027.9|29915.9|10
1653255220000|2022-05-22 21:33:40|30028|29916|30029.2|29917.2|30032.6|29920.6|30028|29916|8
1653255230000|2022-05-22 21:33:50|30031.8|29919.8|30031.9|29919.9|30032|29920|30029.2|29917.2|10
1653255240000|2022-05-22 21:34:00|30032|29920|30033|29921|30033|29921|30031.7|29919.7|10
1653255250000|2022-05-22 21:34:10|30032.8|29920.8|30033.2|29921.2|30034.3|29922.3|30032.4|29920.4|15
1653255260000|2022-05-22 21:34:20|30032.7|29920.7|30058.6|29946.6|30062.6|29950.6|30031.5|29919.5|24
1653255270000|2022-05-22 21:34:30|30063.1|29951.1|30067.8|29955.8|30067.8|29955.8|30063.1|29951.1|15
1653255280000|2022-05-22 21:34:40|30066.6|29954.6|30068.1|29956.1|30069.4|29957.4|30066.3|29954.3|18
1653255290000|2022-05-22 21:34:50|30068.3|29956.3|30060.6|29948.6|30070.9|29958.9|30060.6|29948.6|21
1653255300000|2022-05-22 21:35:00|30064.2|29952.2|30059.6|29947.6|30064.7|29952.7|30053.7|29941.7|22
1653255310000|2022-05-22 21:35:10|30058.9|29946.9|30059.2|29947.2|30059.9|29947.9|30053.7|29941.7|19
1653255320000|2022-05-22 21:35:20|30059.6|29947.6|30058|29946|30059.6|29947.6|30050.5|29938.5|15
1653255330000|2022-05-22 21:35:30|30059.4|29947.4|30058.1|29946.1|30059.4|29947.4|30054.3|29942.3|14
1653255340000|2022-05-22 21:35:40|30057.4|29945.4|30056.4|29944.4|30059.4|29947.4|30054.6|29942.6|17
1653255350000|2022-05-22 21:35:50|30054.9|29942.9|30054.1|29942.1|30058|29946|30053.9|29941.9|31
1653255360000|2022-05-22 21:36:00|30056.4|29944.4|30069.8|29957.8|30069.9|29957.9|30052.1|29940.1|28
1653255370000|2022-05-22 21:36:10|30068.5|29956.5|30071.7|29959.7|30076.3|29964.3|30066.2|29954.2|16
1653255380000|2022-05-22 21:36:20|30076.4|29964.4|30087.5|29975.5|30087.6|29975.6|30073.6|29961.6|17
1653255390000|2022-05-22 21:36:30|30087.6|29975.6|30075|29963|30088.9|29976.9|30073.6|29961.6|29
1653255400000|2022-05-22 21:36:40|30074.8|29962.8|30074.7|29962.7|30075|29963|30074.7|29962.7|8
1653255410000|2022-05-22 21:36:50|30075.8|29963.8|30061.9|29949.9|30075.9|29963.9|30059.2|29947.2|23
1653255420000|2022-05-22 21:37:00|30061.3|29949.3|30063|29951|30063.4|29951.4|30059.9|29947.9|32
1653255430000|2022-05-22 21:37:10|30062.7|29950.7|30063.8|29951.8|30064.9|29952.9|30062.7|29950.7|32
1653255440000|2022-05-22 21:37:20|30065.2|29953.2|30066.8|29954.8|30066.9|29954.9|30064.3|29952.3|19
1653255450000|2022-05-22 21:37:30|30066.2|29954.2|30066.7|29954.7|30068.2|29956.2|30066.2|29954.2|22
1653255460000|2022-05-22 21:37:40|30066.8|29954.8|30067|29955|30067.8|29955.8|30065.4|29953.4|17
1653255470000|2022-05-22 21:37:50|30067.8|29955.8|30067.5|29955.5|30067.8|29955.8|30066.9|29954.9|8
1653255480000|2022-05-22 21:38:00|30066.9|29954.9|30064.9|29952.9|30067.5|29955.5|30064.3|29952.3|12
1653255490000|2022-05-22 21:38:10|30065|29953|30060.8|29948.8|30065|29953|30059.3|29947.3|26
1653255500000|2022-05-22 21:38:20|30061.6|29949.6|30060.6|29948.6|30062.4|29950.4|30057.6|29945.6|27
1653255510000|2022-05-22 21:38:30|30062.1|29950.1|30059.5|29947.5|30062.1|29950.1|30058.1|29946.1|30
1653255520000|2022-05-22 21:38:40|30059.6|29947.6|30058.6|29946.6|30060.5|29948.5|30057.8|29945.8|17
1653255530000|2022-05-22 21:38:50|30057.9|29945.9|30057.6|29945.6|30060.3|29948.3|30057.6|29945.6|30
1653255540000|2022-05-22 21:39:00|30057.8|29945.8|30056.6|29944.6|30060.3|29948.3|30055.8|29943.8|28
1653255550000|2022-05-22 21:39:10|30057.9|29945.9|30051.2|29939.2|30057.9|29945.9|30049.6|29937.6|28
1653255560000|2022-05-22 21:39:20|30051.1|29939.1|30040.4|29928.4|30056.4|29944.4|30040.4|29928.4|32
1653255570000|2022-05-22 21:39:30|30049.5|29937.5|30037.3|29925.3|30049.5|29937.5|30036.8|29924.8|9
1653255580000|2022-05-22 21:39:40|30037.1|29925.1|30037.3|29925.3|30049.5|29937.5|30036.6|29924.6|22
1653255590000|2022-05-22 21:39:50|30037.7|29925.7|30038.3|29926.3|30041.7|29929.7|30037.7|29925.7|8
1653255600000|2022-05-22 21:40:00|30040.9|29928.9|30038.3|29926.3|30040.9|29928.9|30038.2|29926.2|13
1653255610000|2022-05-22 21:40:10|30038.1|29926.1|30024.7|29912.7|30038.2|29926.2|30023.6|29911.6|24
1653255620000|2022-05-22 21:40:20|30024.5|29912.5|30030.6|29918.6|30030.6|29918.6|30018.9|29906.9|22
1653255630000|2022-05-22 21:40:30|30026.7|29914.7|30020.1|29908.1|30030.6|29918.6|30020.1|29908.1|19
1653255640000|2022-05-22 21:40:40|30019.3|29907.3|30019.8|29907.8|30020|29908|30019|29907|12
1653255650000|2022-05-22 21:40:50|30018.9|29906.9|29999.5|29887.5|30020.6|29908.6|29997.5|29885.5|13
1653255660000|2022-05-22 21:41:00|30000.2|29888.2|30000.1|29888.1|30001.8|29889.8|29999.2|29887.2|13
1653255670000|2022-05-22 21:41:10|30001.5|29889.5|30006.6|29894.6|30006.6|29894.6|29999.3|29887.3|28
1653255680000|2022-05-22 21:41:20|30007.2|29895.2|30008.7|29896.7|30009|29897|30006.7|29894.7|12
1653255690000|2022-05-22 21:41:30|30009.2|29897.2|30009|29897|30009.2|29897.2|30008.5|29896.5|4
1653255700000|2022-05-22 21:41:40|30010|29898|30020.8|29908.8|30020.8|29908.8|30010|29898|12
1653255710000|2022-05-22 21:41:50|30021.7|29909.7|30024.9|29912.9|30028.1|29916.1|30018.5|29906.5|15
1653255720000|2022-05-22 21:42:00|30025.6|29913.6|30034.1|29922.1|30034.1|29922.1|30020.6|29908.6|16
1653255730000|2022-05-22 21:42:10|30038.7|29926.7|30040.8|29928.8|30042.2|29930.2|30030.5|29918.5|24
1653255740000|2022-05-22 21:42:20|30041|29929|30050.7|29938.7|30050.7|29938.7|30039|29927|24
1653255770000|2022-05-22 21:42:50|30055|29943|30075.2|29963.2|30076.9|29964.9|30052.4|29940.4|22
1653255780000|2022-05-22 21:43:00|30077.1|29965.1|30071.1|29959.1|30077.1|29965.1|30071.1|29959.1|30
1653255790000|2022-05-22 21:43:10|30071.2|29959.2|30056.1|29944.1|30072.2|29960.2|30052.1|29940.1|35
1653255800000|2022-05-22 21:43:20|30058.1|29946.1|30062.3|29950.3|30062.3|29950.3|30054.3|29942.3|30
1653255810000|2022-05-22 21:43:30|30060.6|29948.6|30052.2|29940.2|30061.6|29949.6|30047.9|29935.9|30
1653255820000|2022-05-22 21:43:40|30051.4|29939.4|30056.9|29944.9|30057.6|29945.6|30047.8|29935.8|28
1653255830000|2022-05-22 21:43:50|30056.4|29944.4|30056.5|29944.5|30057.4|29945.4|30055.5|29943.5|18
1653255840000|2022-05-22 21:44:00|30056.6|29944.6|30073.4|29961.4|30075.4|29963.4|30056.3|29944.3|37
1653255850000|2022-05-22 21:44:10|30074.1|29962.1|30069.6|29957.6|30077.2|29965.2|30069.6|29957.6|22
1653255860000|2022-05-22 21:44:20|30067|29955|30074.7|29962.7|30075.7|29963.7|30066.1|29954.1|30
1653255870000|2022-05-22 21:44:30|30075.1|29963.1|30075.5|29963.5|30076.3|29964.3|30072.5|29960.5|19
1653255880000|2022-05-22 21:44:40|30075.4|29963.4|30075.8|29963.8|30076.1|29964.1|30074.5|29962.5|16
1653255890000|2022-05-22 21:44:50|30076.1|29964.1|30101.1|29989.1|30101.1|29989.1|30076.1|29964.1|31
1653255900000|2022-05-22 21:45:00|30093.8|29981.8|30084.7|29972.7|30101.1|29989.1|30081.4|29969.4|31
1653255910000|2022-05-22 21:45:10|30083.4|29971.4|30082.5|29970.5|30086.8|29974.8|30080.3|29968.3|33
1653255920000|2022-05-22 21:45:20|30081.8|29969.8|30082|29970|30083|29971|30079.9|29967.9|35
1653255930000|2022-05-22 21:45:30|30082.1|29970.1|30083.2|29971.2|30083.2|29971.2|30081.9|29969.9|27
1653255940000|2022-05-22 21:45:40|30081.9|29969.9|30082.6|29970.6|30084.4|29972.4|30081.4|29969.4|28
1653255950000|2022-05-22 21:45:50|30084.4|29972.4|30082.5|29970.5|30085.5|29973.5|30080.3|29968.3|29
1653255960000|2022-05-22 21:46:00|30082.4|29970.4|30084.9|29972.9|30085.9|29973.9|30082.4|29970.4|23
1653255970000|2022-05-22 21:46:10|30084.8|29972.8|30083.2|29971.2|30085.4|29973.4|30082.8|29970.8|23
1653255980000|2022-05-22 21:46:20|30085.5|29973.5|30082.9|29970.9|30086.9|29974.9|30082.9|29970.9|21
1653255990000|2022-05-22 21:46:30|30080.9|29968.9|30080.4|29968.4|30085.6|29973.6|30080|29968|28
1653256000000|2022-05-22 21:46:40|30080.3|29968.3|30080.2|29968.2|30082.6|29970.6|30079.1|29967.1|34
1653256010000|2022-05-22 21:46:50|30079.6|29967.6|30082.5|29970.5|30082.5|29970.5|30079.6|29967.6|28
1653256020000|2022-05-22 21:47:00|30082.9|29970.9|30077.3|29965.3|30082.9|29970.9|30077.3|29965.3|20
1653256030000|2022-05-22 21:47:10|30076.4|29964.4|30069.9|29957.9|30076.4|29964.4|30069.9|29957.9|23
1653256040000|2022-05-22 21:47:20|30068.7|29956.7|30064|29952|30068.7|29956.7|30056.8|29944.8|20
1653256050000|2022-05-22 21:47:30|30063.9|29951.9|30075.9|29963.9|30077.5|29965.5|30063.9|29951.9|13
1653256060000|2022-05-22 21:47:40|30075.4|29963.4|30067.6|29955.6|30075.4|29963.4|30066.3|29954.3|20
1653256070000|2022-05-22 21:47:50|30068|29956|30075.6|29963.6|30076.5|29964.5|30068|29956|21
1653256080000|2022-05-22 21:48:00|30073.7|29961.7|30068.9|29956.9|30074.7|29962.7|30068.5|29956.5|33
1653256090000|2022-05-22 21:48:10|30068.8|29956.8|30057.8|29945.8|30069|29957|30056|29944|24
1653256100000|2022-05-22 21:48:20|30059.4|29947.4|30055.9|29943.9|30059.4|29947.4|30055.9|29943.9|6
1653256110000|2022-05-22 21:48:30|30055.2|29943.2|30052.7|29940.7|30055.2|29943.2|30051.9|29939.9|13
1653256120000|2022-05-22 21:48:40|30051.2|29939.2|30047.5|29935.5|30051.2|29939.2|30047|29935|12
1653256130000|2022-05-22 21:48:50|30047.1|29935.1|30044.9|29932.9|30047.2|29935.2|30044.9|29932.9|8
1653256140000|2022-05-22 21:49:00|30046.5|29934.5|30038.9|29926.9|30046.5|29934.5|30038.9|29926.9|21
1653256150000|2022-05-22 21:49:10|30038.6|29926.6|30058.5|29946.5|30058.5|29946.5|30037.6|29925.6|23
1653256160000|2022-05-22 21:49:20|30058.4|29946.4|30062.8|29950.8|30063|29951|30056.7|29944.7|18
1653256170000|2022-05-22 21:49:30|30063.5|29951.5|30066.5|29954.5|30067.5|29955.5|30061.6|29949.6|18
1653256180000|2022-05-22 21:49:40|30066.4|29954.4|30067.5|29955.5|30068.2|29956.2|30066.3|29954.3|18
1653256190000|2022-05-22 21:49:50|30067.2|29955.2|30068.4|29956.4|30069.8|29957.8|30067.2|29955.2|13
1653256200000|2022-05-22 21:50:00|30069.8|29957.8|30069|29957|30069.8|29957.8|30068.5|29956.5|10
1653256210000|2022-05-22 21:50:10|30069.1|29957.1|30052.6|29940.6|30069.1|29957.1|30051.4|29939.4|25
1653256220000|2022-05-22 21:50:20|30059|29947|30052.9|29940.9|30059|29947|30052|29940|26
1653256230000|2022-05-22 21:50:30|30054.5|29942.5|30056.4|29944.4|30056.4|29944.4|30050.9|29938.9|24
1653256240000|2022-05-22 21:50:40|30056.3|29944.3|30054.4|29942.4|30056.9|29944.9|30054.2|29942.2|13
1653256250000|2022-05-22 21:50:50|30055.1|29943.1|30056.9|29944.9|30056.9|29944.9|30054|29942|25
1653256260000|2022-05-22 21:51:00|30057.4|29945.4|30055.8|29943.8|30057.4|29945.4|30050.6|29938.6|21
1653256270000|2022-05-22 21:51:10|30055.7|29943.7|30056.4|29944.4|30056.6|29944.6|30050.9|29938.9|13
1653256280000|2022-05-22 21:51:20|30055.7|29943.7|30054.4|29942.4|30055.7|29943.7|30054.4|29942.4|6
1653256290000|2022-05-22 21:51:30|30055.3|29943.3|30054.1|29942.1|30055.3|29943.3|30053.5|29941.5|17
1653256300000|2022-05-22 21:51:40|30053.6|29941.6|30054.1|29942.1|30054.7|29942.7|30053.4|29941.4|10
1653256310000|2022-05-22 21:51:50|30054.7|29942.7|30054.6|29942.6|30054.7|29942.7|30054.6|29942.6|2
1653256320000|2022-05-22 21:52:00|30054|29942|30054|29942|30055.1|29943.1|30051.2|29939.2|15
1653256330000|2022-05-22 21:52:10|30050.2|29938.2|30054|29942|30054|29942|30050.1|29938.1|7
1653256340000|2022-05-22 21:52:20|30050.4|29938.4|30049.6|29937.6|30054|29942|30049.4|29937.4|9
1653256350000|2022-05-22 21:52:30|30049.2|29937.2|30048.8|29936.8|30052.8|29940.8|30047.3|29935.3|7
1653256360000|2022-05-22 21:52:40|30048.9|29936.9|30048.4|29936.4|30052.3|29940.3|30046.3|29934.3|16
1653256370000|2022-05-22 21:52:50|30046.2|29934.2|30053.6|29941.6|30053.6|29941.6|30046.2|29934.2|12
1653256380000|2022-05-22 21:53:00|30053.5|29941.5|30050.4|29938.4|30053.5|29941.5|30048.9|29936.9|15
1653256390000|2022-05-22 21:53:10|30051.7|29939.7|30051.4|29939.4|30053.7|29941.7|30051|29939|20
1653256400000|2022-05-22 21:53:20|30051.5|29939.5|30050.7|29938.7|30051.8|29939.8|30049.2|29937.2|18
1653256410000|2022-05-22 21:53:30|30051.1|29939.1|30051.9|29939.9|30052.6|29940.6|30049.6|29937.6|12
1653256420000|2022-05-22 21:53:40|30051.8|29939.8|30045.8|29933.8|30052.1|29940.1|30045|29933|31
1653256430000|2022-05-22 21:53:50|30045.1|29933.1|30046.3|29934.3|30051.4|29939.4|30041.9|29929.9|25
1653256440000|2022-05-22 21:54:00|30048.4|29936.4|30046.7|29934.7|30051.8|29939.8|30046.7|29934.7|21
1653256450000|2022-05-22 21:54:10|30048.4|29936.4|30047|29935|30048.7|29936.7|30045.2|29933.2|13
1653256460000|2022-05-22 21:54:20|30047.1|29935.1|30048.9|29936.9|30050.2|29938.2|30045.2|29933.2|8
1653256470000|2022-05-22 21:54:30|30051.3|29939.3|30053.2|29941.2|30053.2|29941.2|30049|29937|22
1653256480000|2022-05-22 21:54:40|30052.4|29940.4|30053.9|29941.9|30055.7|29943.7|30050.9|29938.9|19
1653256490000|2022-05-22 21:54:50|30053.2|29941.2|30056|29944|30057.2|29945.2|30053.2|29941.2|12
1653256500000|2022-05-22 21:55:00|30062|29950|30070.8|29958.8|30071.9|29959.9|30060.8|29948.8|19
1653256510000|2022-05-22 21:55:10|30072.2|29960.2|30067.4|29955.4|30072.2|29960.2|30064.9|29952.9|13
1653256520000|2022-05-22 21:55:20|30066.6|29954.6|30066.1|29954.1|30066.6|29954.6|30061.7|29949.7|12
1653256530000|2022-05-22 21:55:30|30066.3|29954.3|30066.8|29954.8|30067.4|29955.4|30066.3|29954.3|15
1653256540000|2022-05-22 21:55:40|30067.5|29955.5|30067.3|29955.3|30067.5|29955.5|30067.3|29955.3|2
1653256550000|2022-05-22 21:55:50|30067.7|29955.7|30059.6|29947.6|30067.8|29955.8|30055.3|29943.3|16
1653256560000|2022-05-22 21:56:00|30058|29946|30055.5|29943.5|30058|29946|30054|29942|9
1653256570000|2022-05-22 21:56:10|30053.4|29941.4|30037.8|29925.8|30056.4|29944.4|30032.4|29920.4|39
1653256580000|2022-05-22 21:56:20|30034.2|29922.2|30043.4|29931.4|30043.7|29931.7|30034.2|29922.2|25
1653256590000|2022-05-22 21:56:30|30043.2|29931.2|30040.4|29928.4|30043.9|29931.9|30039.4|29927.4|7
1653256600000|2022-05-22 21:56:40|30043.9|29931.9|30048.6|29936.6|30049.4|29937.4|30040.4|29928.4|17
1653256610000|2022-05-22 21:56:50|30047.9|29935.9|30048.2|29936.2|30049|29937|30047.9|29935.9|18
1653256620000|2022-05-22 21:57:00|30050|29938|30051.5|29939.5|30051.7|29939.7|30047.2|29935.2|25
1653256630000|2022-05-22 21:57:10|30051.3|29939.3|30050.1|29938.1|30051.5|29939.5|30049.6|29937.6|20
1653256640000|2022-05-22 21:57:20|30050.2|29938.2|30048.9|29936.9|30051.7|29939.7|30048.1|29936.1|18
1653256650000|2022-05-22 21:57:30|30049|29937|30049.5|29937.5|30049.5|29937.5|30048.2|29936.2|17
1653256660000|2022-05-22 21:57:40|30048.7|29936.7|30053.8|29941.8|30055.4|29943.4|30047.4|29935.4|28
1653256670000|2022-05-22 21:57:50|30054|29942|30053|29941|30054.7|29942.7|30053|29941|16
1653256680000|2022-05-22 21:58:00|30053.8|29941.8|30053.1|29941.1|30054.4|29942.4|30051.4|29939.4|25
1653256690000|2022-05-22 21:58:10|30053.2|29941.2|30053.5|29941.5|30053.5|29941.5|30052.8|29940.8|14
1653256700000|2022-05-22 21:58:20|30053.6|29941.6|30052.7|29940.7|30053.7|29941.7|30051.4|29939.4|15
1653256710000|2022-05-22 21:58:30|30052.6|29940.6|30053.3|29941.3|30053.3|29941.3|30051.8|29939.8|18
1653256720000|2022-05-22 21:58:40|30053.2|29941.2|30048.3|29936.3|30054.5|29942.5|30048.3|29936.3|25
1653256730000|2022-05-22 21:58:50|30047.4|29935.4|30045.7|29933.7|30050.9|29938.9|30045.7|29933.7|15
1653256740000|2022-05-22 21:59:00|30045.6|29933.6|30045.9|29933.9|30047.1|29935.1|30045.1|29933.1|18
1653256750000|2022-05-22 21:59:10|30045.8|29933.8|30047.1|29935.1|30047.1|29935.1|30045.8|29933.8|15
1653256760000|2022-05-22 21:59:20|30046.6|29934.6|30047|29935|30047|29935|30046.6|29934.6|7
1653256770000|2022-05-22 21:59:30|30046.6|29934.6|30047.1|29935.1|30047.1|29935.1|30044.3|29932.3|11
1653256780000|2022-05-22 21:59:40|30046.3|29934.3|30046.2|29934.2|30047.1|29935.1|30044.7|29932.7|9
1653256800000|2022-05-22 22:00:00|30046.1|29934.1|30076.5|29964.5|30076.5|29964.5|30044.4|29932.4|32
1653256810000|2022-05-22 22:00:10|30075.2|29963.2|30083.6|29971.6|30085.2|29973.2|30069|29957|30
1653256820000|2022-05-22 22:00:20|30079.1|29967.1|30076.7|29964.7|30079.9|29967.9|30069.2|29957.2|32
1653256830000|2022-05-22 22:00:30|30077.4|29965.4|30148.4|30036.4|30148.4|30036.4|30077.4|29965.4|35
1653256840000|2022-05-22 22:00:40|30148.6|30036.6|30126.4|30014.4|30154.1|30042.1|30095.1|29983.1|37
1653256850000|2022-05-22 22:00:50|30126.7|30014.7|30123.9|30011.9|30131.2|30019.2|30111.7|29999.7|36
1653256860000|2022-05-22 22:01:00|30119.7|30007.7|30121.2|30009.2|30128.1|30016.1|30110.4|29998.4|35
1653256870000|2022-05-22 22:01:10|30121.3|30009.3|30128.6|30016.6|30141.6|30029.6|30121.2|30009.2|39
1653256880000|2022-05-22 22:01:20|30127.4|30015.4|30134.1|30022.1|30138.2|30026.2|30125.5|30013.5|32
1653256890000|2022-05-22 22:01:30|30138.7|30026.7|30125.8|30013.8|30140.1|30028.1|30125.4|30013.4|33
1653256900000|2022-05-22 22:01:40|30125.3|30013.3|30121.3|30009.3|30127|30015|30119|30007|35
1653256910000|2022-05-22 22:01:50|30121.9|30009.9|30135.4|30023.4|30136.7|30024.7|30120.2|30008.2|32
1653256920000|2022-05-22 22:02:00|30135.1|30023.1|30142.8|30030.8|30144|30032|30133.8|30021.8|34
1653256930000|2022-05-22 22:02:10|30147|30035|30158.5|30046.5|30159.2|30047.2|30143.8|30031.8|31
1653256940000|2022-05-22 22:02:20|30157.1|30045.1|30146.4|30034.4|30157.1|30045.1|30146.4|30034.4|35
1653256950000|2022-05-22 22:02:30|30147.9|30035.9|30166.7|30054.7|30168.2|30056.2|30147.9|30035.9|28
1653256960000|2022-05-22 22:02:40|30168.5|30056.5|30172.7|30060.7|30172.7|30060.7|30163.1|30051.1|30
1653256970000|2022-05-22 22:02:50|30173|30061|30181.5|30069.5|30184.3|30072.3|30172.5|30060.5|35
1653256980000|2022-05-22 22:03:00|30181.4|30069.4|30200.5|30088.5|30214.7|30102.7|30181.4|30069.4|38
1653256990000|2022-05-22 22:03:10|30197.6|30085.6|30228.1|30116.1|30228.1|30116.1|30190|30078|38
1653257000000|2022-05-22 22:03:20|30227.4|30115.4|30226|30114|30243|30131|30219.6|30107.6|37
1653257010000|2022-05-22 22:03:30|30225.6|30113.6|30217.6|30105.6|30225.6|30113.6|30200.6|30088.6|39
1653257020000|2022-05-22 22:03:40|30222.3|30110.3|30208.9|30096.9|30223.7|30111.7|30207.5|30095.5|37
1653257030000|2022-05-22 22:03:50|30212.8|30100.8|30215.7|30103.7|30220.4|30108.4|30207.6|30095.6|40
1653257040000|2022-05-22 22:04:00|30216.8|30104.8|30213.8|30101.8|30216.8|30104.8|30192.9|30080.9|37
1653257050000|2022-05-22 22:04:10|30210.7|30098.7|30214.8|30102.8|30225.4|30113.4|30210.7|30098.7|37
1653257060000|2022-05-22 22:04:20|30214.7|30102.7|30216.6|30104.6|30237.2|30125.2|30214.7|30102.7|36
1653257070000|2022-05-22 22:04:30|30215.8|30103.8|30222.2|30110.2|30234.2|30122.2|30215.5|30103.5|38
1653257080000|2022-05-22 22:04:40|30223.2|30111.2|30219.6|30107.6|30226.1|30114.1|30215.8|30103.8|34
1653257090000|2022-05-22 22:04:50|30219.4|30107.4|30214.8|30102.8|30222.4|30110.4|30214.8|30102.8|31
1653257100000|2022-05-22 22:05:00|30214.7|30102.7|30220|30108|30222|30110|30207.8|30095.8|36
1653257110000|2022-05-22 22:05:10|30219.8|30107.8|30221.1|30109.1|30224|30112|30201.1|30089.1|39
1653257120000|2022-05-22 22:05:20|30218.8|30106.8|30210.7|30098.7|30224.3|30112.3|30210.6|30098.6|38
1653257130000|2022-05-22 22:05:30|30209.5|30097.5|30208.1|30096.1|30214.9|30102.9|30204.3|30092.3|30
1653257140000|2022-05-22 22:05:40|30207.7|30095.7|30195|30083|30207.7|30095.7|30193.1|30081.1|24
1653257150000|2022-05-22 22:05:50|30201|30089|30198.4|30086.4|30202.3|30090.3|30191.9|30079.9|38
1653257160000|2022-05-22 22:06:00|30197.8|30085.8|30206|30094|30208.2|30096.2|30195.4|30083.4|31
1653257170000|2022-05-22 22:06:10|30207.3|30095.3|30196.3|30084.3|30208.8|30096.8|30195.1|30083.1|30
1653257180000|2022-05-22 22:06:20|30196.4|30084.4|30179.6|30067.6|30202|30090|30179.6|30067.6|28
1653257190000|2022-05-22 22:06:30|30171|30059|30174.2|30062.2|30177|30065|30166.9|30054.9|31
1653257200000|2022-05-22 22:06:40|30174.6|30062.6|30172.2|30060.2|30181.6|30069.6|30168.5|30056.5|36
1653257210000|2022-05-22 22:06:50|30169.4|30057.4|30174|30062|30175.6|30063.6|30167.5|30055.5|30
1653257220000|2022-05-22 22:07:00|30174.1|30062.1|30174.6|30062.6|30175.1|30063.1|30173.6|30061.6|24
1653257230000|2022-05-22 22:07:10|30174.7|30062.7|30173.6|30061.6|30176|30064|30173.2|30061.2|18
1653257240000|2022-05-22 22:07:20|30173.2|30061.2|30170.1|30058.1|30173.9|30061.9|30169.7|30057.7|27
1653257250000|2022-05-22 22:07:30|30171.4|30059.4|30171.8|30059.8|30172.6|30060.6|30168.1|30056.1|22
1653257260000|2022-05-22 22:07:40|30168|30056|30161.8|30049.8|30168.1|30056.1|30160.6|30048.6|24
1653257270000|2022-05-22 22:07:50|30162.8|30050.8|30160.8|30048.8|30163.2|30051.2|30159.9|30047.9|24
1653257280000|2022-05-22 22:08:00|30160.7|30048.7|30148.2|30036.2|30160.9|30048.9|30146.5|30034.5|31
1653257290000|2022-05-22 22:08:10|30147.9|30035.9|30147.2|30035.2|30153.9|30041.9|30145.3|30033.3|32
1653257300000|2022-05-22 22:08:20|30147.1|30035.1|30125.8|30013.8|30149.6|30037.6|30125.8|30013.8|23
1653257310000|2022-05-22 22:08:30|30128.9|30016.9|30123.9|30011.9|30139.1|30027.1|30123.9|30011.9|28
1653257320000|2022-05-22 22:08:40|30133.2|30021.2|30128.2|30016.2|30133.2|30021.2|30122.6|30010.6|28
1653257330000|2022-05-22 22:08:50|30126.6|30014.6|30126.5|30014.5|30133.2|30021.2|30126.5|30014.5|17
1653257340000|2022-05-22 22:09:00|30130.1|30018.1|30135|30023|30137.8|30025.8|30125.7|30013.7|33
1653257350000|2022-05-22 22:09:10|30135.4|30023.4|30136.3|30024.3|30137.7|30025.7|30134.6|30022.6|24
1653257360000|2022-05-22 22:09:20|30136.1|30024.1|30141.1|30029.1|30144.1|30032.1|30136.1|30024.1|18
1653257370000|2022-05-22 22:09:30|30140.5|30028.5|30148.6|30036.6|30151.5|30039.5|30140.5|30028.5|29
1653257380000|2022-05-22 22:09:40|30149.9|30037.9|30154|30042|30159.4|30047.4|30143.2|30031.2|35
1653257390000|2022-05-22 22:09:50|30155.2|30043.2|30161.2|30049.2|30162.3|30050.3|30154.1|30042.1|32
1653257400000|2022-05-22 22:10:00|30160.4|30048.4|30155.4|30043.4|30160.4|30048.4|30154.2|30042.2|16
1653257410000|2022-05-22 22:10:10|30155.5|30043.5|30166.8|30054.8|30166.8|30054.8|30154.2|30042.2|31
1653257420000|2022-05-22 22:10:20|30166.3|30054.3|30181.8|30069.8|30181.8|30069.8|30163.8|30051.8|32
1653257430000|2022-05-22 22:10:30|30182.6|30070.6|30182.6|30070.6|30188.2|30076.2|30179.9|30067.9|23
1653257440000|2022-05-22 22:10:40|30182.5|30070.5|30181.8|30069.8|30184.1|30072.1|30179.5|30067.5|20
1653257450000|2022-05-22 22:10:50|30181.2|30069.2|30178.8|30066.8|30181.7|30069.7|30177.4|30065.4|27
1653257460000|2022-05-22 22:11:00|30177.9|30065.9|30178.9|30066.9|30183.8|30071.8|30175.6|30063.6|39
1653257470000|2022-05-22 22:11:10|30181.6|30069.6|30182.6|30070.6|30183.4|30071.4|30179.7|30067.7|29
1653257480000|2022-05-22 22:11:20|30182.7|30070.7|30186|30074|30186|30074|30175.8|30063.8|25
1653257490000|2022-05-22 22:11:30|30186.3|30074.3|30180|30068|30187.2|30075.2|30176.9|30064.9|33
1653257500000|2022-05-22 22:11:40|30180.7|30068.7|30180.8|30068.8|30182.7|30070.7|30177.8|30065.8|30
1653257510000|2022-05-22 22:11:50|30179|30067|30177.5|30065.5|30180|30068|30177.5|30065.5|23
1653257520000|2022-05-22 22:12:00|30177.4|30065.4|30173.6|30061.6|30178.3|30066.3|30173.6|30061.6|25
1653257530000|2022-05-22 22:12:10|30178.3|30066.3|30160|30048|30178.3|30066.3|30160|30048|26
1653257540000|2022-05-22 22:12:20|30166.3|30054.3|30160.7|30048.7|30166.3|30054.3|30159.9|30047.9|18
1653257550000|2022-05-22 22:12:30|30160.4|30048.4|30159.2|30047.2|30164.5|30052.5|30154|30042|24
1653257560000|2022-05-22 22:12:40|30158.8|30046.8|30158.8|30046.8|30161.2|30049.2|30158.8|30046.8|18
1653257570000|2022-05-22 22:12:50|30158.9|30046.9|30160|30048|30160|30048|30155.2|30043.2|22
1653257580000|2022-05-22 22:13:00|30158.5|30046.5|30153.6|30041.6|30159.6|30047.6|30151.3|30039.3|35
1653257590000|2022-05-22 22:13:10|30153.9|30041.9|30166.2|30054.2|30168.3|30056.3|30153.6|30041.6|30
1653257600000|2022-05-22 22:13:20|30168.4|30056.4|30171|30059|30171.3|30059.3|30165.9|30053.9|30
1653257610000|2022-05-22 22:13:30|30171.5|30059.5|30178.1|30066.1|30180|30068|30167.1|30055.1|30
1653257620000|2022-05-22 22:13:40|30178.7|30066.7|30185.5|30073.5|30187.5|30075.5|30178.5|30066.5|29
1653257630000|2022-05-22 22:13:50|30186.5|30074.5|30184.2|30072.2|30187|30075|30183.7|30071.7|26
1653257640000|2022-05-22 22:14:00|30186.8|30074.8|30208.3|30096.3|30209.2|30097.2|30180|30068|28
1653257650000|2022-05-22 22:14:10|30208.5|30096.5|30212.3|30100.3|30213.1|30101.1|30200.7|30088.7|34
1653257660000|2022-05-22 22:14:20|30213.1|30101.1|30224.3|30112.3|30225.9|30113.9|30213.1|30101.1|26
1653257670000|2022-05-22 22:14:30|30215.9|30103.9|30215.8|30103.8|30224.3|30112.3|30212.4|30100.4|30
1653257680000|2022-05-22 22:14:40|30215|30103|30216.4|30104.4|30220.3|30108.3|30212.4|30100.4|28
1653257690000|2022-05-22 22:14:50|30216.7|30104.7|30217.4|30105.4|30223.1|30111.1|30210.6|30098.6|24
1653257700000|2022-05-22 22:15:00|30217.3|30105.3|30224.8|30112.8|30226.4|30114.4|30213.9|30101.9|28
1653257710000|2022-05-22 22:15:10|30225.1|30113.1|30233.1|30121.1|30234.7|30122.7|30225|30113|33
1653257720000|2022-05-22 22:15:20|30234.1|30122.1|30239.4|30127.4|30239.6|30127.6|30233.1|30121.1|24
1653257730000|2022-05-22 22:15:30|30239.5|30127.5|30234.7|30122.7|30240.5|30128.5|30232.1|30120.1|29
1653257740000|2022-05-22 22:15:40|30234.3|30122.3|30224.8|30112.8|30234.5|30122.5|30224.8|30112.8|32
1653257750000|2022-05-22 22:15:50|30225.7|30113.7|30222.6|30110.6|30225.8|30113.8|30217.8|30105.8|30
1653257760000|2022-05-22 22:16:00|30222.5|30110.5|30211.5|30099.5|30222.5|30110.5|30210.9|30098.9|28
1653257770000|2022-05-22 22:16:10|30211.4|30099.4|30210.6|30098.6|30211.4|30099.4|30210.1|30098.1|19
1653257780000|2022-05-22 22:16:20|30213.6|30101.6|30207.9|30095.9|30213.6|30101.6|30207.9|30095.9|26
1653257790000|2022-05-22 22:16:30|30208.6|30096.6|30209.5|30097.5|30212.1|30100.1|30207.9|30095.9|25
1653257800000|2022-05-22 22:16:40|30212|30100|30208|30096|30212|30100|30207.1|30095.1|13
1653257810000|2022-05-22 22:16:50|30207.9|30095.9|30204.9|30092.9|30208.1|30096.1|30204.7|30092.7|18
1653257820000|2022-05-22 22:17:00|30205.6|30093.6|30201.9|30089.9|30205.6|30093.6|30201.9|30089.9|6
1653257830000|2022-05-22 22:17:10|30202.8|30090.8|30204|30092|30204|30092|30202.7|30090.7|13
1653257840000|2022-05-22 22:17:20|30202.7|30090.7|30202.7|30090.7|30204|30092|30202.7|30090.7|8
1653257850000|2022-05-22 22:17:30|30204|30092|30202.7|30090.7|30204|30092|30201.9|30089.9|13
1653257860000|2022-05-22 22:17:40|30201.4|30089.4|30168.7|30056.7|30201.4|30089.4|30161.6|30049.6|28
1653257870000|2022-05-22 22:17:50|30169.6|30057.6|30174.7|30062.7|30179.2|30067.2|30168.6|30056.6|34
1653257880000|2022-05-22 22:18:00|30173.7|30061.7|30179.9|30067.9|30179.9|30067.9|30172.2|30060.2|33
1653257890000|2022-05-22 22:18:10|30181.6|30069.6|30180.9|30068.9|30182.9|30070.9|30177.6|30065.6|34
1653257900000|2022-05-22 22:18:20|30180.4|30068.4|30175.5|30063.5|30180.9|30068.9|30174.5|30062.5|30
1653257910000|2022-05-22 22:18:30|30175.3|30063.3|30199.6|30087.6|30199.6|30087.6|30175.3|30063.3|33
1653257920000|2022-05-22 22:18:40|30201.1|30089.1|30205.3|30093.3|30206.9|30094.9|30196.1|30084.1|31
1653257930000|2022-05-22 22:18:50|30205.6|30093.6|30215.3|30103.3|30216.9|30104.9|30203.3|30091.3|34
1653257940000|2022-05-22 22:19:00|30216.7|30104.7|30227.3|30115.3|30229.4|30117.4|30211.5|30099.5|30
1653257950000|2022-05-22 22:19:10|30222.9|30110.9|30240.6|30128.6|30241|30129|30222.9|30110.9|31
1653257960000|2022-05-22 22:19:20|30241|30129|30236.4|30124.4|30244.2|30132.2|30236.4|30124.4|21
1653257970000|2022-05-22 22:19:30|30232.6|30120.6|30232.7|30120.7|30233.1|30121.1|30230.8|30118.8|31
1653257980000|2022-05-22 22:19:40|30239.1|30127.1|30240.9|30128.9|30240.9|30128.9|30239.1|30127.1|31
1653257990000|2022-05-22 22:19:50|30240.5|30128.5|30248|30136|30248.6|30136.6|30240.5|30128.5|25
1653258000000|2022-05-22 22:20:00|30251.1|30139.1|30252.6|30140.6|30260.6|30148.6|30248|30136|36
1653258010000|2022-05-22 22:20:10|30252.4|30140.4|30266.7|30154.7|30274.2|30162.2|30251.9|30139.9|38
1653258020000|2022-05-22 22:20:20|30268.3|30156.3|30262.5|30150.5|30268.3|30156.3|30258.8|30146.8|35
1653258030000|2022-05-22 22:20:30|30263|30151|30272.4|30160.4|30274.4|30162.4|30263|30151|26
1653258040000|2022-05-22 22:20:40|30272.3|30160.3|30268.7|30156.7|30272.3|30160.3|30266|30154|24
1653258050000|2022-05-22 22:20:50|30268.5|30156.5|30266.4|30154.4|30270.7|30158.7|30263.9|30151.9|30
1653258060000|2022-05-22 22:21:00|30266.2|30154.2|30271.3|30159.3|30272.2|30160.2|30265.1|30153.1|34
1653258070000|2022-05-22 22:21:10|30271.4|30159.4|30272.5|30160.5|30273.9|30161.9|30267.9|30155.9|23
1653258080000|2022-05-22 22:21:20|30272.6|30160.6|30273.9|30161.9|30274.3|30162.3|30269.7|30157.7|20
1653258090000|2022-05-22 22:21:30|30272.3|30160.3|30286.7|30174.7|30288.9|30176.9|30272.3|30160.3|34
1653258100000|2022-05-22 22:21:40|30287.2|30175.2|30303.9|30191.9|30310.6|30198.6|30287.2|30175.2|33
1653258110000|2022-05-22 22:21:50|30303.1|30191.1|30321|30209|30331.4|30219.4|30303.1|30191.1|33
1653258120000|2022-05-22 22:22:00|30327.6|30215.6|30446.5|30334.5|30446.5|30334.5|30327.6|30215.6|38
1653258130000|2022-05-22 22:22:10|30448.1|30336.1|30416.2|30304.2|30493.8|30381.8|30406.4|30294.4|40
1653258140000|2022-05-22 22:22:20|30418.4|30306.4|30425.9|30313.9|30448.8|30336.8|30403.6|30291.6|40
1653258150000|2022-05-22 22:22:30|30428.6|30316.6|30417.9|30305.9|30428.6|30316.6|30412.1|30300.1|38
1653258160000|2022-05-22 22:22:40|30418.3|30306.3|30441.6|30329.6|30442.1|30330.1|30418.3|30306.3|37
1653258170000|2022-05-22 22:22:50|30441.5|30329.5|30447.9|30335.9|30452.7|30340.7|30440.8|30328.8|32
1653258180000|2022-05-22 22:23:00|30447.3|30335.3|30453.3|30341.3|30453.7|30341.7|30434.3|30322.3|38
1653258190000|2022-05-22 22:23:10|30449.2|30337.2|30415.9|30303.9|30453.2|30341.2|30415.9|30303.9|36
1653258200000|2022-05-22 22:23:20|30416.2|30304.2|30412.3|30300.3|30424.6|30312.6|30399.4|30287.4|36
1653258210000|2022-05-22 22:23:30|30412.1|30300.1|30413|30301|30432|30320|30411.7|30299.7|38
1653258220000|2022-05-22 22:23:40|30412.3|30300.3|30404.8|30292.8|30422.5|30310.5|30402.5|30290.5|36
1653258230000|2022-05-22 22:23:50|30406.9|30294.9|30406|30294|30418.9|30306.9|30406|30294|34
1653258240000|2022-05-22 22:24:00|30409.2|30297.2|30408.7|30296.7|30420.8|30308.8|30404.2|30292.2|38
1653258250000|2022-05-22 22:24:10|30408.2|30296.2|30406.8|30294.8|30409.7|30297.7|30400.3|30288.3|36
1653258260000|2022-05-22 22:24:20|30407.6|30295.6|30407.6|30295.6|30409.6|30297.6|30406.2|30294.2|35
1653258270000|2022-05-22 22:24:30|30406.7|30294.7|30395.6|30283.6|30406.7|30294.7|30395.2|30283.2|35
1653258280000|2022-05-22 22:24:40|30391.7|30279.7|30413|30301|30418.6|30306.6|30391.7|30279.7|36
1653258290000|2022-05-22 22:24:50|30409.9|30297.9|30413.4|30301.4|30420.2|30308.2|30409.9|30297.9|34
1653258300000|2022-05-22 22:25:00|30414.9|30302.9|30407.9|30295.9|30416.2|30304.2|30404.8|30292.8|38
1653258310000|2022-05-22 22:25:10|30407.7|30295.7|30392.6|30280.6|30408.1|30296.1|30391.4|30279.4|36
1653258320000|2022-05-22 22:25:20|30392.4|30280.4|30393.1|30281.1|30398.6|30286.6|30391.3|30279.3|38
1653258330000|2022-05-22 22:25:30|30392.7|30280.7|30388.1|30276.1|30393.5|30281.5|30387.9|30275.9|26
1653258340000|2022-05-22 22:25:40|30386.8|30274.8|30368.2|30256.2|30388.1|30276.1|30364|30252|33
1653258350000|2022-05-22 22:25:50|30368.3|30256.3|30383.4|30271.4|30383.5|30271.5|30366|30254|28
1653258360000|2022-05-22 22:26:00|30385.2|30273.2|30364.6|30252.6|30387|30275|30362|30250|33
1653258370000|2022-05-22 22:26:10|30362.3|30250.3|30353.4|30241.4|30362.3|30250.3|30352.9|30240.9|37
1653258380000|2022-05-22 22:26:20|30353.7|30241.7|30345.8|30233.8|30356|30244|30335.2|30223.2|26
1653258390000|2022-05-22 22:26:30|30346.2|30234.2|30349.1|30237.1|30349.1|30237.1|30344.7|30232.7|35
1653258400000|2022-05-22 22:26:40|30347.7|30235.7|30342.3|30230.3|30347.7|30235.7|30340.7|30228.7|30
1653258410000|2022-05-22 22:26:50|30342.4|30230.4|30337.5|30225.5|30343|30231|30337.5|30225.5|30
1653258420000|2022-05-22 22:27:00|30336.8|30224.8|30307.5|30195.5|30337.2|30225.2|30305|30193|37
1653258430000|2022-05-22 22:27:10|30309.4|30197.4|30311|30199|30316.4|30204.4|30309.3|30197.3|28
1653258440000|2022-05-22 22:27:20|30313.3|30201.3|30300.4|30188.4|30313.4|30201.4|30296.9|30184.9|38
1653258450000|2022-05-22 22:27:30|30298.8|30186.8|30293.1|30181.1|30300.1|30188.1|30291.2|30179.2|37
1653258460000|2022-05-22 22:27:40|30292.8|30180.8|30295.5|30183.5|30297.6|30185.6|30289.3|30177.3|34
1653258470000|2022-05-22 22:27:50|30291.6|30179.6|30278.1|30166.1|30291.6|30179.6|30278.1|30166.1|31
1653258480000|2022-05-22 22:28:00|30281.7|30169.7|30275.9|30163.9|30283.1|30171.1|30270.4|30158.4|33
1653258490000|2022-05-22 22:28:10|30277.1|30165.1|30309.2|30197.2|30310|30198|30275.6|30163.6|39
1653258500000|2022-05-22 22:28:20|30309|30197|30308.6|30196.6|30312.7|30200.7|30303.6|30191.6|37
1653258510000|2022-05-22 22:28:30|30309.1|30197.1|30320.6|30208.6|30321.7|30209.7|30309|30197|33
1653258520000|2022-05-22 22:28:40|30320.1|30208.1|30316.3|30204.3|30320.6|30208.6|30304.3|30192.3|35
1653258530000|2022-05-22 22:28:50|30316.4|30204.4|30303.1|30191.1|30316.4|30204.4|30303.1|30191.1|38
1653258540000|2022-05-22 22:29:00|30303.3|30191.3|30301.5|30189.5|30305.7|30193.7|30298.7|30186.7|31
1653258550000|2022-05-22 22:29:10|30302.1|30190.1|30309.2|30197.2|30310.9|30198.9|30302.1|30190.1|36
1653258560000|2022-05-22 22:29:20|30309|30197|30293|30181|30310.4|30198.4|30290.3|30178.3|35
1653258570000|2022-05-22 22:29:30|30292.6|30180.6|30293.9|30181.9|30299.8|30187.8|30291.8|30179.8|39
1653258580000|2022-05-22 22:29:40|30294.5|30182.5|30304|30192|30304.8|30192.8|30292.6|30180.6|31
1653258590000|2022-05-22 22:29:50|30307.5|30195.5|30298.2|30186.2|30307.5|30195.5|30296.3|30184.3|30
1653258600000|2022-05-22 22:30:00|30299.1|30187.1|30318.6|30206.6|30321.3|30209.3|30299|30187|34
1653258610000|2022-05-22 22:30:10|30318.9|30206.9|30332.9|30220.9|30335.3|30223.3|30318.9|30206.9|37
1653258620000|2022-05-22 22:30:20|30335.1|30223.1|30323.4|30211.4|30337.2|30225.2|30323.1|30211.1|34
1653258630000|2022-05-22 22:30:30|30323.3|30211.3|30344.1|30232.1|30347.8|30235.8|30320.2|30208.2|35
1653258640000|2022-05-22 22:30:40|30345.5|30233.5|30332.8|30220.8|30345.5|30233.5|30329.7|30217.7|32
1653258650000|2022-05-22 22:30:50|30331.8|30219.8|30329.6|30217.6|30331.8|30219.8|30326.6|30214.6|30
1653258660000|2022-05-22 22:31:00|30330|30218|30324|30212|30331.7|30219.7|30317.7|30205.7|37
1653258670000|2022-05-22 22:31:10|30323.4|30211.4|30321.7|30209.7|30324.3|30212.3|30318.7|30206.7|33
1653258680000|2022-05-22 22:31:20|30322.2|30210.2|30330.9|30218.9|30331.4|30219.4|30321.9|30209.9|36
1653258690000|2022-05-22 22:31:30|30330.7|30218.7|30345.8|30233.8|30348.8|30236.8|30330.7|30218.7|30
1653258700000|2022-05-22 22:31:40|30346.6|30234.6|30358|30246|30364.6|30252.6|30346.6|30234.6|37
1653258710000|2022-05-22 22:31:50|30358.7|30246.7|30373.6|30261.6|30373.6|30261.6|30356|30244|38
1653258720000|2022-05-22 22:32:00|30374.4|30262.4|30369.4|30257.4|30375.5|30263.5|30364.7|30252.7|38
1653258730000|2022-05-22 22:32:10|30369.8|30257.8|30368.4|30256.4|30371.6|30259.6|30366.6|30254.6|31
1653258740000|2022-05-22 22:32:20|30370.1|30258.1|30347.2|30235.2|30370.1|30258.1|30341.1|30229.1|34
1653258750000|2022-05-22 22:32:30|30345.9|30233.9|30347.7|30235.7|30349.3|30237.3|30345.9|30233.9|30
1653258760000|2022-05-22 22:32:40|30346.9|30234.9|30348.6|30236.6|30348.6|30236.6|30345.2|30233.2|31
1653258770000|2022-05-22 22:32:50|30348.3|30236.3|30359.5|30247.5|30360.3|30248.3|30344.5|30232.5|36
1653258780000|2022-05-22 22:33:00|30360.3|30248.3|30361|30249|30361.2|30249.2|30360.3|30248.3|10
1653258790000|2022-05-22 22:33:10|30360.8|30248.8|30354.8|30242.8|30360.8|30248.8|30353.4|30241.4|36
1653258800000|2022-05-22 22:33:20|30353.7|30241.7|30353.3|30241.3|30356.4|30244.4|30343.6|30231.6|34
1653258810000|2022-05-22 22:33:30|30353.5|30241.5|30362.5|30250.5|30362.7|30250.7|30353|30241|32
1653258820000|2022-05-22 22:33:40|30363.6|30251.6|30377.4|30265.4|30377.4|30265.4|30363.6|30251.6|28
1653258830000|2022-05-22 22:33:50|30377.3|30265.3|30383|30271|30390.4|30278.4|30377.3|30265.3|36
1653258840000|2022-05-22 22:34:00|30382.6|30270.6|30371.4|30259.4|30388.3|30276.3|30366.7|30254.7|34
1653258850000|2022-05-22 22:34:10|30371.8|30259.8|30346.6|30234.6|30375.4|30263.4|30344.5|30232.5|33
1653258860000|2022-05-22 22:34:20|30345.6|30233.6|30346.1|30234.1|30346.2|30234.2|30341.7|30229.7|29
1653258870000|2022-05-22 22:34:30|30346.3|30234.3|30366.1|30254.1|30366.6|30254.6|30345.8|30233.8|26
1653258880000|2022-05-22 22:34:40|30362.7|30250.7|30349.5|30237.5|30363.7|30251.7|30343.4|30231.4|33
1653258890000|2022-05-22 22:34:50|30349.4|30237.4|30347.4|30235.4|30349.4|30237.4|30344.1|30232.1|32
1653258900000|2022-05-22 22:35:00|30345.6|30233.6|30349.4|30237.4|30353|30241|30345.6|30233.6|33
1653258910000|2022-05-22 22:35:10|30349.7|30237.7|30352.3|30240.3|30352.3|30240.3|30349|30237|29
1653258920000|2022-05-22 22:35:20|30354.3|30242.3|30348.3|30236.3|30355.7|30243.7|30347.1|30235.1|29
1653258930000|2022-05-22 22:35:30|30350|30238|30352.3|30240.3|30355.5|30243.5|30348.5|30236.5|34
1653258940000|2022-05-22 22:35:40|30354.8|30242.8|30365.9|30253.9|30365.9|30253.9|30354.8|30242.8|35
1653258950000|2022-05-22 22:35:50|30367.5|30255.5|30377.6|30265.6|30380|30268|30365.4|30253.4|31
1653258960000|2022-05-22 22:36:00|30377.9|30265.9|30377.1|30265.1|30379.6|30267.6|30377.1|30265.1|26
1653258970000|2022-05-22 22:36:10|30377.4|30265.4|30388.9|30276.9|30390.4|30278.4|30375.8|30263.8|33
1653258980000|2022-05-22 22:36:20|30390.4|30278.4|30388.4|30276.4|30390.4|30278.4|30388.1|30276.1|21
1653258990000|2022-05-22 22:36:30|30388.5|30276.5|30388|30276|30389.8|30277.8|30386.4|30274.4|18
1653259000000|2022-05-22 22:36:40|30387.9|30275.9|30391.7|30279.7|30392.8|30280.8|30387.9|30275.9|24
1653259010000|2022-05-22 22:36:50|30391.6|30279.6|30392.1|30280.1|30396|30284|30390.8|30278.8|29
1653259020000|2022-05-22 22:37:00|30393.9|30281.9|30395.2|30283.2|30395.5|30283.5|30393.9|30281.9|24
1653259030000|2022-05-22 22:37:10|30395.3|30283.3|30369.2|30257.2|30396|30284|30369.1|30257.1|24
1653259040000|2022-05-22 22:37:20|30369|30257|30363.7|30251.7|30376.5|30264.5|30357.6|30245.6|32
1653259050000|2022-05-22 22:37:30|30357.4|30245.4|30347.5|30235.5|30358.5|30246.5|30346.5|30234.5|30
1653259060000|2022-05-22 22:37:40|30348.3|30236.3|30350|30238|30351.4|30239.4|30346.5|30234.5|30
1653259070000|2022-05-22 22:37:50|30349.9|30237.9|30346.2|30234.2|30351.2|30239.2|30343.4|30231.4|35
1653259080000|2022-05-22 22:38:00|30344.8|30232.8|30344.3|30232.3|30345.6|30233.6|30343.4|30231.4|30
1653259090000|2022-05-22 22:38:10|30344.1|30232.1|30322.9|30210.9|30344.5|30232.5|30322.9|30210.9|17
1653259100000|2022-05-22 22:38:20|30320.5|30208.5|30311.9|30199.9|30322.9|30210.9|30311.4|30199.4|15
1653259110000|2022-05-22 22:38:30|30317.8|30205.8|30302.5|30190.5|30317.8|30205.8|30302.5|30190.5|18
1653259120000|2022-05-22 22:38:40|30301.8|30189.8|30324.8|30212.8|30325.1|30213.1|30301.7|30189.7|25
1653259130000|2022-05-22 22:38:50|30324|30212|30358.4|30246.4|30358.4|30246.4|30322.3|30210.3|32
1653259140000|2022-05-22 22:39:00|30360.5|30248.5|30390.2|30278.2|30390.4|30278.4|30360.5|30248.5|32
1653259150000|2022-05-22 22:39:10|30391.8|30279.8|30369.6|30257.6|30393.6|30281.6|30369.6|30257.6|26
1653259160000|2022-05-22 22:39:20|30364.9|30252.9|30363.9|30251.9|30384.4|30272.4|30358.4|30246.4|36
1653259170000|2022-05-22 22:39:30|30361.4|30249.4|30348.1|30236.1|30367.7|30255.7|30341.5|30229.5|37
1653259180000|2022-05-22 22:39:40|30347.8|30235.8|30351|30239|30353.3|30241.3|30346|30234|31
1653259190000|2022-05-22 22:39:50|30353.7|30241.7|30354.2|30242.2|30355|30243|30351.5|30239.5|33
1653259200000|2022-05-22 22:40:00|30354.4|30242.4|30365.5|30253.5|30365.8|30253.8|30354|30242|32
1653259210000|2022-05-22 22:40:10|30364.6|30252.6|30370|30258|30370|30258|30362.4|30250.4|29
1653259220000|2022-05-22 22:40:20|30370.2|30258.2|30369.5|30257.5|30370.2|30258.2|30364.9|30252.9|34
1653259230000|2022-05-22 22:40:30|30369.7|30257.7|30367.5|30255.5|30371.4|30259.4|30364.6|30252.6|34
1653259240000|2022-05-22 22:40:40|30365.1|30253.1|30367.4|30255.4|30367.6|30255.6|30364.7|30252.7|25
1653259250000|2022-05-22 22:40:50|30367.5|30255.5|30366.6|30254.6|30368|30256|30363.9|30251.9|31
1653259260000|2022-05-22 22:41:00|30366.4|30254.4|30365.4|30253.4|30367.7|30255.7|30363.9|30251.9|26
1653259270000|2022-05-22 22:41:10|30364.6|30252.6|30361.9|30249.9|30365.4|30253.4|30361.9|30249.9|16
1653259280000|2022-05-22 22:41:20|30365.4|30253.4|30355.8|30243.8|30365.4|30253.4|30355.8|30243.8|6
1653259290000|2022-05-22 22:41:30|30341.2|30229.2|30337.4|30225.4|30341.2|30229.2|30337.4|30225.4|21
1653259300000|2022-05-22 22:41:40|30338.3|30226.3|30336.2|30224.2|30339.1|30227.1|30335.2|30223.2|24
1653259310000|2022-05-22 22:41:50|30336.1|30224.1|30335.7|30223.7|30336.1|30224.1|30335.5|30223.5|15
1653259320000|2022-05-22 22:42:00|30333.6|30221.6|30335.5|30223.5|30335.7|30223.7|30333.6|30221.6|6
1653259330000|2022-05-22 22:42:10|30335.1|30223.1|30335.3|30223.3|30337|30225|30334|30222|13
1653259340000|2022-05-22 22:42:20|30336.9|30224.9|30353.6|30241.6|30358.6|30246.6|30332.6|30220.6|34
1653259350000|2022-05-22 22:42:30|30353.2|30241.2|30347.2|30235.2|30355.5|30243.5|30342.5|30230.5|28
1653259360000|2022-05-22 22:42:40|30348.9|30236.9|30342|30230|30348.9|30236.9|30340.9|30228.9|30
1653259370000|2022-05-22 22:42:50|30342.3|30230.3|30344|30232|30345.2|30233.2|30341.5|30229.5|35
1653259380000|2022-05-22 22:43:00|30345.8|30233.8|30353.3|30241.3|30353.3|30241.3|30339.6|30227.6|33
1653259390000|2022-05-22 22:43:10|30356.9|30244.9|30363.8|30251.8|30363.8|30251.8|30353.6|30241.6|39
1653259400000|2022-05-22 22:43:20|30363.4|30251.4|30361.7|30249.7|30363.4|30251.4|30360.3|30248.3|30
1653259410000|2022-05-22 22:43:30|30360.8|30248.8|30363.7|30251.7|30364.3|30252.3|30359.4|30247.4|30
1653259420000|2022-05-22 22:43:40|30362.9|30250.9|30358|30246|30364|30252|30357.5|30245.5|23
1653259430000|2022-05-22 22:43:50|30359.7|30247.7|30364|30252|30365.7|30253.7|30357.1|30245.1|21
1653259440000|2022-05-22 22:44:00|30363.2|30251.2|30352.7|30240.7|30363.4|30251.4|30349|30237|27
1653259450000|2022-05-22 22:44:10|30352|30240|30339.5|30227.5|30354.4|30242.4|30338.4|30226.4|29
1653259460000|2022-05-22 22:44:20|30338.5|30226.5|30340.3|30228.3|30347.8|30235.8|30338.3|30226.3|35
1653259470000|2022-05-22 22:44:30|30340.4|30228.4|30336.9|30224.9|30341|30229|30336|30224|26
1653259480000|2022-05-22 22:44:40|30336.5|30224.5|30324.5|30212.5|30337.5|30225.5|30323.5|30211.5|30
1653259490000|2022-05-22 22:44:50|30323.6|30211.6|30331.5|30219.5|30331.8|30219.8|30323.3|30211.3|32
1653259500000|2022-05-22 22:45:00|30331.8|30219.8|30332.9|30220.9|30335|30223|30330.2|30218.2|31
1653259510000|2022-05-22 22:45:10|30333.7|30221.7|30330.9|30218.9|30334.9|30222.9|30330.4|30218.4|27
1653259520000|2022-05-22 22:45:20|30330.7|30218.7|30332.1|30220.1|30334.3|30222.3|30327.6|30215.6|29
1653259530000|2022-05-22 22:45:30|30331.2|30219.2|30334.7|30222.7|30335.7|30223.7|30329.5|30217.5|33
1653259540000|2022-05-22 22:45:40|30334.9|30222.9|30330.6|30218.6|30337.1|30225.1|30330.2|30218.2|21
1653259550000|2022-05-22 22:45:50|30330.7|30218.7|30330.7|30218.7|30333.6|30221.6|30328.2|30216.2|20
1653259560000|2022-05-22 22:46:00|30332.4|30220.4|30331.9|30219.9|30332.6|30220.6|30330.3|30218.3|29
1653259570000|2022-05-22 22:46:10|30332|30220|30319.6|30207.6|30332.5|30220.5|30317.2|30205.2|34
1653259580000|2022-05-22 22:46:20|30319.5|30207.5|30308.9|30196.9|30319.5|30207.5|30308.2|30196.2|32
1653259590000|2022-05-22 22:46:30|30309.2|30197.2|30301.4|30189.4|30312|30200|30300.7|30188.7|35
1653259600000|2022-05-22 22:46:40|30301.2|30189.2|30310.6|30198.6|30310.6|30198.6|30299.2|30187.2|34
1653259610000|2022-05-22 22:46:50|30310.2|30198.2|30315.7|30203.7|30318.9|30206.9|30308|30196|33
1653259620000|2022-05-22 22:47:00|30315.2|30203.2|30314.6|30202.6|30319.6|30207.6|30309.9|30197.9|38
1653259630000|2022-05-22 22:47:10|30315.9|30203.9|30310.7|30198.7|30316.1|30204.1|30309.4|30197.4|39
1653259640000|2022-05-22 22:47:20|30311.5|30199.5|30324.7|30212.7|30324.7|30212.7|30309.4|30197.4|32
1653259650000|2022-05-22 22:47:30|30327.3|30215.3|30320.2|30208.2|30338.6|30226.6|30320.1|30208.1|32
1653259660000|2022-05-22 22:47:40|30319.5|30207.5|30330.4|30218.4|30334.9|30222.9|30318.9|30206.9|31
1653259670000|2022-05-22 22:47:50|30327.8|30215.8|30327.4|30215.4|30329.8|30217.8|30316.7|30204.7|34
1653259680000|2022-05-22 22:48:00|30328.4|30216.4|30340.2|30228.2|30345.8|30233.8|30327.9|30215.9|37
1653259690000|2022-05-22 22:48:10|30341|30229|30353.9|30241.9|30356.7|30244.7|30341|30229|36
1653259700000|2022-05-22 22:48:20|30353.4|30241.4|30342.4|30230.4|30355.5|30243.5|30342.4|30230.4|35
1653259710000|2022-05-22 22:48:30|30343|30231|30347.3|30235.3|30350.7|30238.7|30343|30231|36
1653259720000|2022-05-22 22:48:40|30346.7|30234.7|30348|30236|30348.6|30236.6|30342.9|30230.9|25
1653259730000|2022-05-22 22:48:50|30348.8|30236.8|30354.9|30242.9|30355.3|30243.3|30346.6|30234.6|36
1653259740000|2022-05-22 22:49:00|30353.2|30241.2|30357.1|30245.1|30357.6|30245.6|30349.5|30237.5|30
1653259750000|2022-05-22 22:49:10|30357.5|30245.5|30360.2|30248.2|30363.9|30251.9|30357.5|30245.5|26
1653259760000|2022-05-22 22:49:20|30363|30251|30362.4|30250.4|30363.1|30251.1|30361.3|30249.3|18
1653259770000|2022-05-22 22:49:30|30362.8|30250.8|30359.4|30247.4|30363.6|30251.6|30356.9|30244.9|25
1653259780000|2022-05-22 22:49:40|30360.3|30248.3|30358.8|30246.8|30361.6|30249.6|30356.4|30244.4|29
1653259790000|2022-05-22 22:49:50|30359.8|30247.8|30358.1|30246.1|30359.8|30247.8|30357.6|30245.6|22
1653259800000|2022-05-22 22:50:00|30358.6|30246.6|30358.2|30246.2|30362.5|30250.5|30357|30245|37
1653259810000|2022-05-22 22:50:10|30359.1|30247.1|30361.8|30249.8|30362.5|30250.5|30357.9|30245.9|34
1653259820000|2022-05-22 22:50:20|30361.9|30249.9|30360.2|30248.2|30362.4|30250.4|30359.9|30247.9|36
1653259830000|2022-05-22 22:50:30|30360.6|30248.6|30371.1|30259.1|30371.1|30259.1|30359.4|30247.4|28
1653259840000|2022-05-22 22:50:40|30371.2|30259.2|30371.3|30259.3|30372.7|30260.7|30370.3|30258.3|35
1653259850000|2022-05-22 22:50:50|30372.1|30260.1|30365.5|30253.5|30372.1|30260.1|30361.9|30249.9|26
1653259860000|2022-05-22 22:51:00|30363.4|30251.4|30367|30255|30370|30258|30363.4|30251.4|28
1653259870000|2022-05-22 22:51:10|30367.5|30255.5|30370.6|30258.6|30370.6|30258.6|30364.6|30252.6|31
1653259880000|2022-05-22 22:51:20|30371.7|30259.7|30367.6|30255.6|30372.5|30260.5|30367.6|30255.6|35
1653259890000|2022-05-22 22:51:30|30368|30256|30369|30257|30371.5|30259.5|30366.3|30254.3|32
1653259900000|2022-05-22 22:51:40|30371.1|30259.1|30368.5|30256.5|30376.7|30264.7|30367.9|30255.9|35
1653259910000|2022-05-22 22:51:50|30368.2|30256.2|30372.4|30260.4|30373.2|30261.2|30367|30255|34
1653259920000|2022-05-22 22:52:00|30372.3|30260.3|30373.6|30261.6|30375.1|30263.1|30368.3|30256.3|36
1653259930000|2022-05-22 22:52:10|30373.4|30261.4|30368.1|30256.1|30373.4|30261.4|30368.1|30256.1|28
1653259940000|2022-05-22 22:52:20|30367.2|30255.2|30371.1|30259.1|30371.6|30259.6|30367.2|30255.2|20
1653259950000|2022-05-22 22:52:30|30371.7|30259.7|30359.1|30247.1|30372.1|30260.1|30357.9|30245.9|25
1653259960000|2022-05-22 22:52:40|30358.7|30246.7|30360.6|30248.6|30360.6|30248.6|30357.3|30245.3|16
1653259970000|2022-05-22 22:52:50|30360.7|30248.7|30356|30244|30361.8|30249.8|30352.8|30240.8|35
1653259980000|2022-05-22 22:53:00|30354.2|30242.2|30357.5|30245.5|30360.2|30248.2|30352.8|30240.8|31
1653259990000|2022-05-22 22:53:10|30357.4|30245.4|30352.1|30240.1|30357.6|30245.6|30350.7|30238.7|25
1653260000000|2022-05-22 22:53:20|30351.8|30239.8|30352.2|30240.2|30352.2|30240.2|30350.7|30238.7|14
1653260010000|2022-05-22 22:53:30|30346.5|30234.5|30336.5|30224.5|30352.3|30240.3|30333.1|30221.1|30
1653260020000|2022-05-22 22:53:40|30336.8|30224.8|30339.1|30227.1|30339.3|30227.3|30335.6|30223.6|22
1653260030000|2022-05-22 22:53:50|30339.5|30227.5|30348.9|30236.9|30349.4|30237.4|30339.5|30227.5|29
1653260040000|2022-05-22 22:54:00|30348.8|30236.8|30357.6|30245.6|30357.7|30245.7|30348.6|30236.6|27
1653260050000|2022-05-22 22:54:10|30356.2|30244.2|30360.5|30248.5|30360.5|30248.5|30356.1|30244.1|23
1653260060000|2022-05-22 22:54:20|30361.5|30249.5|30368.3|30256.3|30370.4|30258.4|30361.4|30249.4|24
1653260070000|2022-05-22 22:54:30|30368.2|30256.2|30349|30237|30368.8|30256.8|30349|30237|33
1653260080000|2022-05-22 22:54:40|30347.3|30235.3|30348.5|30236.5|30351.4|30239.4|30347.1|30235.1|30
1653260090000|2022-05-22 22:54:50|30350.5|30238.5|30334.9|30222.9|30351.5|30239.5|30332.4|30220.4|36
1653260100000|2022-05-22 22:55:00|30341.9|30229.9|30327.9|30215.9|30342.5|30230.5|30327.4|30215.4|38
1653260110000|2022-05-22 22:55:10|30327.5|30215.5|30327.8|30215.8|30328.4|30216.4|30319|30207|34
1653260120000|2022-05-22 22:55:20|30327.7|30215.7|30324.6|30212.6|30327.7|30215.7|30322.9|30210.9|27
1653260130000|2022-05-22 22:55:30|30325|30213|30330.6|30218.6|30333.2|30221.2|30323.4|30211.4|33
1653260140000|2022-05-22 22:55:40|30330.9|30218.9|30326.7|30214.7|30331.1|30219.1|30326.4|30214.4|26
1653260150000|2022-05-22 22:55:50|30326.4|30214.4|30331.2|30219.2|30331.2|30219.2|30326.2|30214.2|29
1653260160000|2022-05-22 22:56:00|30330.3|30218.3|30322.6|30210.6|30331.6|30219.6|30319.8|30207.8|32
1653260170000|2022-05-22 22:56:10|30322.7|30210.7|30325.4|30213.4|30326.9|30214.9|30320.2|30208.2|25
1653260180000|2022-05-22 22:56:20|30325.2|30213.2|30323.2|30211.2|30327.2|30215.2|30323.2|30211.2|29
1653260190000|2022-05-22 22:56:30|30324|30212|30323.1|30211.1|30325.4|30213.4|30320.7|30208.7|22
1653260200000|2022-05-22 22:56:40|30320.7|30208.7|30318.7|30206.7|30325.1|30213.1|30317.1|30205.1|20
1653260210000|2022-05-22 22:56:50|30325.1|30213.1|30321.1|30209.1|30325.1|30213.1|30318.1|30206.1|30
1653260220000|2022-05-22 22:57:00|30318.7|30206.7|30321.9|30209.9|30323.1|30211.1|30318.7|30206.7|22
1653260230000|2022-05-22 22:57:10|30319.1|30207.1|30320.9|30208.9|30323.5|30211.5|30317.2|30205.2|31
1653260240000|2022-05-22 22:57:20|30320.7|30208.7|30312.1|30200.1|30320.8|30208.8|30311|30199|32
1653260250000|2022-05-22 22:57:30|30311.8|30199.8|30306.1|30194.1|30312.6|30200.6|30305.6|30193.6|26
1653260260000|2022-05-22 22:57:40|30307.2|30195.2|30303.3|30191.3|30308.1|30196.1|30299.1|30187.1|35
1653260270000|2022-05-22 22:57:50|30297.3|30185.3|30276.7|30164.7|30308.1|30196.1|30275.8|30163.8|37
1653260280000|2022-05-22 22:58:00|30275.8|30163.8|30289.4|30177.4|30290.5|30178.5|30275.8|30163.8|39
1653260290000|2022-05-22 22:58:10|30290.5|30178.5|30304.9|30192.9|30305.3|30193.3|30289.3|30177.3|36
1653260300000|2022-05-22 22:58:20|30305.3|30193.3|30306|30194|30306.4|30194.4|30302.1|30190.1|32
1653260310000|2022-05-22 22:58:30|30307|30195|30301|30189|30307|30195|30300.1|30188.1|31
1653260320000|2022-05-22 22:58:40|30299.9|30187.9|30298.7|30186.7|30299.9|30187.9|30298.1|30186.1|26
1653260330000|2022-05-22 22:58:50|30298.6|30186.6|30295.5|30183.5|30298.9|30186.9|30295.2|30183.2|28
1653260340000|2022-05-22 22:59:00|30295.4|30183.4|30302.4|30190.4|30302.8|30190.8|30295.1|30183.1|29
1653260350000|2022-05-22 22:59:10|30301.2|30189.2|30311.4|30199.4|30320.5|30208.5|30301.2|30189.2|35
1653260360000|2022-05-22 22:59:20|30311.7|30199.7|30314.8|30202.8|30314.8|30202.8|30309.9|30197.9|28
1653260370000|2022-05-22 22:59:30|30315.7|30203.7|30319.5|30207.5|30320.4|30208.4|30315.3|30203.3|26
1653260380000|2022-05-22 22:59:40|30319.6|30207.6|30307|30195|30320.4|30208.4|30306|30194|33
1653260390000|2022-05-22 22:59:50|30305.7|30193.7|30304.3|30192.3|30305.7|30193.7|30302.1|30190.1|30
1653260400000|2022-05-22 23:00:00|30304|30192|30321.2|30209.2|30322.9|30210.9|30303.7|30191.7|35
1653260410000|2022-05-22 23:00:10|30319.1|30207.1|30317.9|30205.9|30319.2|30207.2|30312|30200|38
1653260420000|2022-05-22 23:00:20|30318.3|30206.3|30323.2|30211.2|30323.2|30211.2|30318.3|30206.3|19
1653260430000|2022-05-22 23:00:30|30322.8|30210.8|30338.9|30226.9|30339.7|30227.7|30322.4|30210.4|29
1653260440000|2022-05-22 23:00:40|30339.9|30227.9|30330.8|30218.8|30349.5|30237.5|30330.8|30218.8|38
1653260450000|2022-05-22 23:00:50|30331.6|30219.6|30332.7|30220.7|30334|30222|30320.9|30208.9|35
1653260460000|2022-05-22 23:01:00|30331.5|30219.5|30342.4|30230.4|30344.2|30232.2|30331.4|30219.4|37
1653260470000|2022-05-22 23:01:10|30341.8|30229.8|30359.7|30247.7|30360.8|30248.8|30341.7|30229.7|34
1653260480000|2022-05-22 23:01:20|30359.8|30247.8|30359.7|30247.7|30361.5|30249.5|30357.9|30245.9|23
1653260490000|2022-05-22 23:01:30|30359.9|30247.9|30359.9|30247.9|30360.9|30248.9|30359.4|30247.4|19
1653260500000|2022-05-22 23:01:40|30359.7|30247.7|30371.2|30259.2|30372.3|30260.3|30359.7|30247.7|30
1653260510000|2022-05-22 23:01:50|30371.9|30259.9|30373.9|30261.9|30375.2|30263.2|30368.8|30256.8|30
1653260520000|2022-05-22 23:02:00|30373.5|30261.5|30370.6|30258.6|30375.3|30263.3|30368.2|30256.2|33
1653260530000|2022-05-22 23:02:10|30371|30259|30370.6|30258.6|30372.2|30260.2|30367.9|30255.9|23
1653260540000|2022-05-22 23:02:20|30370.5|30258.5|30382.5|30270.5|30382.5|30270.5|30370.5|30258.5|27
1653260550000|2022-05-22 23:02:30|30381.8|30269.8|30384|30272|30384.8|30272.8|30379.9|30267.9|23
1653260560000|2022-05-22 23:02:40|30383.5|30271.5|30389.9|30277.9|30390.2|30278.2|30381.1|30269.1|24
1653260570000|2022-05-22 23:02:50|30389.8|30277.8|30396|30284|30396|30284|30388|30276|28
1653260580000|2022-05-22 23:03:00|30392.9|30280.9|30401.8|30289.8|30402.9|30290.9|30392.4|30280.4|20
1653260590000|2022-05-22 23:03:10|30396.8|30284.8|30382.1|30270.1|30398|30286|30381.7|30269.7|33
1653260600000|2022-05-22 23:03:20|30383.9|30271.9|30380.5|30268.5|30384.7|30272.7|30379|30267|32
1653260610000|2022-05-22 23:03:30|30380.4|30268.4|30373.6|30261.6|30380.6|30268.6|30373.6|30261.6|28
1653260620000|2022-05-22 23:03:40|30374.8|30262.8|30375.8|30263.8|30380.2|30268.2|30374.8|30262.8|25
1653260630000|2022-05-22 23:03:50|30374.3|30262.3|30390.3|30278.3|30390.4|30278.4|30374.3|30262.3|31
1653260640000|2022-05-22 23:04:00|30393|30281|30393.9|30281.9|30395.4|30283.4|30392.7|30280.7|34
1653260650000|2022-05-22 23:04:10|30394.1|30282.1|30390.6|30278.6|30394.3|30282.3|30386.1|30274.1|29
1653260660000|2022-05-22 23:04:20|30388|30276|30395|30283|30396.8|30284.8|30388|30276|33
1653260670000|2022-05-22 23:04:30|30395.4|30283.4|30394|30282|30396.2|30284.2|30394|30282|22
1653260680000|2022-05-22 23:04:40|30393.9|30281.9|30405.6|30293.6|30410.1|30298.1|30392.9|30280.9|30
1653260690000|2022-05-22 23:04:50|30409.7|30297.7|30423.2|30311.2|30423.2|30311.2|30403.8|30291.8|35
1653260700000|2022-05-22 23:05:00|30422.4|30310.4|30421.3|30309.3|30422.7|30310.7|30416.8|30304.8|34
1653260710000|2022-05-22 23:05:10|30421.1|30309.1|30418.9|30306.9|30422.7|30310.7|30415.1|30303.1|32
1653260720000|2022-05-22 23:05:20|30418.4|30306.4|30412.1|30300.1|30418.8|30306.8|30407.9|30295.9|33
1653260730000|2022-05-22 23:05:30|30412.6|30300.6|30413|30301|30419.1|30307.1|30408.2|30296.2|36
1653260740000|2022-05-22 23:05:40|30411.4|30299.4|30411.6|30299.6|30413|30301|30406.3|30294.3|30
1653260750000|2022-05-22 23:05:50|30406.7|30294.7|30407.9|30295.9|30416|30304|30406.7|30294.7|17
1653260760000|2022-05-22 23:06:00|30413|30301|30407.3|30295.3|30413.8|30301.8|30407.3|30295.3|18
1653260770000|2022-05-22 23:06:10|30416|30304|30410.2|30298.2|30416|30304|30409|30297|25
1653260780000|2022-05-22 23:06:20|30409.2|30297.2|30412|30300|30413.4|30301.4|30408.8|30296.8|18
1653260790000|2022-05-22 23:06:30|30412.1|30300.1|30412|30300|30412.2|30300.2|30412|30300|12
1653260800000|2022-05-22 23:06:40|30411.9|30299.9|30407.8|30295.8|30412|30300|30407.6|30295.6|18
1653260810000|2022-05-22 23:06:50|30407.6|30295.6|30427.9|30315.9|30429.6|30317.6|30407.6|30295.6|24
1653260820000|2022-05-22 23:07:00|30425|30313|30446.1|30334.1|30446.7|30334.7|30425|30313|36
1653260830000|2022-05-22 23:07:10|30444.7|30332.7|30444.1|30332.1|30445.1|30333.1|30443.1|30331.1|25
1653260840000|2022-05-22 23:07:20|30444.4|30332.4|30447|30335|30452.1|30340.1|30438.9|30326.9|21
1653260850000|2022-05-22 23:07:30|30449.9|30337.9|30449.8|30337.8|30455.4|30343.4|30443.1|30331.1|35
1653260860000|2022-05-22 23:07:40|30452.3|30340.3|30453.2|30341.2|30453.3|30341.3|30447.5|30335.5|27
1653260870000|2022-05-22 23:07:50|30453.8|30341.8|30453.4|30341.4|30454.5|30342.5|30452.8|30340.8|29
1653260880000|2022-05-22 23:08:00|30453.2|30341.2|30451.7|30339.7|30453.6|30341.6|30448.5|30336.5|26
1653260890000|2022-05-22 23:08:10|30450.9|30338.9|30442.1|30330.1|30450.9|30338.9|30435.8|30323.8|28
1653260900000|2022-05-22 23:08:20|30441.2|30329.2|30430.9|30318.9|30441.2|30329.2|30420.5|30308.5|32
1653260910000|2022-05-22 23:08:30|30431.5|30319.5|30425.7|30313.7|30431.5|30319.5|30422.9|30310.9|29
1653260920000|2022-05-22 23:08:40|30425.1|30313.1|30426.9|30314.9|30428.8|30316.8|30424.9|30312.9|32
1653260930000|2022-05-22 23:08:50|30426.8|30314.8|30431.2|30319.2|30431.2|30319.2|30424|30312|18
1653260940000|2022-05-22 23:09:00|30425.9|30313.9|30431.8|30319.8|30433.8|30321.8|30425.9|30313.9|31
1653260950000|2022-05-22 23:09:10|30432.8|30320.8|30447.3|30335.3|30448.5|30336.5|30431.4|30319.4|33
1653260960000|2022-05-22 23:09:20|30447.1|30335.1|30460.3|30348.3|30465|30353|30447.1|30335.1|24
1653260970000|2022-05-22 23:09:30|30460.8|30348.8|30456.4|30344.4|30463.7|30351.7|30456.4|30344.4|36
1653260980000|2022-05-22 23:09:40|30456.7|30344.7|30456.4|30344.4|30457.7|30345.7|30454.1|30342.1|32
1653260990000|2022-05-22 23:09:50|30456.1|30344.1|30455.4|30343.4|30456.6|30344.6|30455.4|30343.4|31
1653261000000|2022-05-22 23:10:00|30455.5|30343.5|30452.1|30340.1|30456.4|30344.4|30446|30334|29
1653261010000|2022-05-22 23:10:10|30450.3|30338.3|30451.5|30339.5|30452.5|30340.5|30449.8|30337.8|13
1653261020000|2022-05-22 23:10:20|30452.9|30340.9|30451.6|30339.6|30452.9|30340.9|30444.8|30332.8|26
1653261030000|2022-05-22 23:10:30|30452.8|30340.8|30454.6|30342.6|30454.6|30342.6|30450.6|30338.6|30
1653261040000|2022-05-22 23:10:40|30452.5|30340.5|30458.5|30346.5|30459.4|30347.4|30452.1|30340.1|37
1653261050000|2022-05-22 23:10:50|30458.3|30346.3|30457.6|30345.6|30458.7|30346.7|30455.1|30343.1|27
1653261060000|2022-05-22 23:11:00|30457.7|30345.7|30440.3|30328.3|30457.7|30345.7|30437|30325|32
1653261070000|2022-05-22 23:11:10|30440.4|30328.4|30437|30325|30445.3|30333.3|30437|30325|27
1653261080000|2022-05-22 23:11:20|30437.1|30325.1|30443.5|30331.5|30446.2|30334.2|30437.1|30325.1|33
1653261090000|2022-05-22 23:11:30|30444.3|30332.3|30443.4|30331.4|30444.4|30332.4|30443.4|30331.4|18
1653261100000|2022-05-22 23:11:40|30443.2|30331.2|30431.9|30319.9|30443.3|30331.3|30431.7|30319.7|26
1653261110000|2022-05-22 23:11:50|30431.5|30319.5|30423.5|30311.5|30431.5|30319.5|30422.3|30310.3|32
1653261120000|2022-05-22 23:12:00|30423|30311|30425.8|30313.8|30426.8|30314.8|30422.9|30310.9|27
1653261130000|2022-05-22 23:12:10|30425.7|30313.7|30443.5|30331.5|30443.5|30331.5|30423.6|30311.6|28
1653261140000|2022-05-22 23:12:20|30442.8|30330.8|30439.2|30327.2|30445.7|30333.7|30436.7|30324.7|29
1653261150000|2022-05-22 23:12:30|30438.8|30326.8|30438.6|30326.6|30440.1|30328.1|30437.6|30325.6|30
1653261160000|2022-05-22 23:12:40|30439.4|30327.4|30433.7|30321.7|30441.7|30329.7|30431.8|30319.8|34
1653261170000|2022-05-22 23:12:50|30433.9|30321.9|30428.3|30316.3|30435.4|30323.4|30425.9|30313.9|33
1653261180000|2022-05-22 23:13:00|30427.2|30315.2|30428.2|30316.2|30429.8|30317.8|30426.6|30314.6|27
1653261190000|2022-05-22 23:13:10|30427.9|30315.9|30424.5|30312.5|30430|30318|30424.5|30312.5|24
1653261200000|2022-05-22 23:13:20|30424.4|30312.4|30422.5|30310.5|30426.4|30314.4|30415.4|30303.4|21
1653261210000|2022-05-22 23:13:30|30415.2|30303.2|30432.5|30320.5|30432.5|30320.5|30415.2|30303.2|32
1653261220000|2022-05-22 23:13:40|30430.3|30318.3|30433.9|30321.9|30434.4|30322.4|30429.7|30317.7|31
1653261230000|2022-05-22 23:13:50|30435.6|30323.6|30435.2|30323.2|30442.5|30330.5|30433.5|30321.5|35
1653261240000|2022-05-22 23:14:00|30436.3|30324.3|30426.1|30314.1|30437.3|30325.3|30426.1|30314.1|27
1653261250000|2022-05-22 23:14:10|30425.9|30313.9|30435.8|30323.8|30436.6|30324.6|30424.8|30312.8|25
1653261260000|2022-05-22 23:14:20|30434.8|30322.8|30437.5|30325.5|30438.5|30326.5|30433.4|30321.4|27
1653261270000|2022-05-22 23:14:30|30437.4|30325.4|30434.2|30322.2|30438.9|30326.9|30433.4|30321.4|26
1653261280000|2022-05-22 23:14:40|30435.4|30323.4|30434.8|30322.8|30435.4|30323.4|30434.8|30322.8|4
1653261290000|2022-05-22 23:14:50|30437.4|30325.4|30429.3|30317.3|30437.4|30325.4|30429.3|30317.3|18
1653261300000|2022-05-22 23:15:00|30429.2|30317.2|30431.5|30319.5|30431.5|30319.5|30428.4|30316.4|15
1653261310000|2022-05-22 23:15:10|30431.6|30319.6|30436.9|30324.9|30442|30330|30431.6|30319.6|28
1653261320000|2022-05-22 23:15:20|30437.1|30325.1|30440.7|30328.7|30440.7|30328.7|30436.5|30324.5|27
1653261330000|2022-05-22 23:15:30|30441|30329|30445.1|30333.1|30445.1|30333.1|30441|30329|28
1653261340000|2022-05-22 23:15:40|30444.9|30332.9|30438.1|30326.1|30445.2|30333.2|30436.7|30324.7|33
1653261350000|2022-05-22 23:15:50|30437.8|30325.8|30437.3|30325.3|30439.2|30327.2|30434.1|30322.1|28
1653261360000|2022-05-22 23:16:00|30438.4|30326.4|30433|30321|30438.6|30326.6|30428.4|30316.4|21
1653261370000|2022-05-22 23:16:10|30433.2|30321.2|30421|30309|30433.6|30321.6|30419.2|30307.2|22
1653261380000|2022-05-22 23:16:20|30420.8|30308.8|30401.8|30289.8|30430.2|30318.2|30401.7|30289.7|35
1653261390000|2022-05-22 23:16:30|30400.9|30288.9|30408.7|30296.7|30410.9|30298.9|30400.5|30288.5|25
1653261400000|2022-05-22 23:16:40|30409.2|30297.2|30400.3|30288.3|30409.2|30297.2|30394.8|30282.8|32
1653261410000|2022-05-22 23:16:50|30399.7|30287.7|30406.5|30294.5|30406.9|30294.9|30399.7|30287.7|29
1653261420000|2022-05-22 23:17:00|30406.7|30294.7|30412.7|30300.7|30413.8|30301.8|30406.7|30294.7|21
1653261430000|2022-05-22 23:17:10|30412.8|30300.8|30412.9|30300.9|30413.2|30301.2|30412|30300|13
1653261440000|2022-05-22 23:17:20|30412.8|30300.8|30405.3|30293.3|30413.2|30301.2|30404.7|30292.7|20
1653261450000|2022-05-22 23:17:30|30404.7|30292.7|30398.1|30286.1|30405.3|30293.3|30398|30286|17
1653261460000|2022-05-22 23:17:40|30398|30286|30393.7|30281.7|30398.1|30286.1|30393.5|30281.5|15
1653261470000|2022-05-22 23:17:50|30396.5|30284.5|30397.8|30285.8|30399.7|30287.7|30392.7|30280.7|29
1653261480000|2022-05-22 23:18:00|30398.2|30286.2|30415.6|30303.6|30415.6|30303.6|30397.5|30285.5|36
1653261490000|2022-05-22 23:18:10|30416.6|30304.6|30413.4|30301.4|30418|30306|30411|30299|30
1653261500000|2022-05-22 23:18:20|30410.6|30298.6|30410.2|30298.2|30420.2|30308.2|30408.4|30296.4|32
1653261510000|2022-05-22 23:18:30|30410.4|30298.4|30414|30302|30416.6|30304.6|30410.4|30298.4|21
1653261520000|2022-05-22 23:18:40|30413.5|30301.5|30407.5|30295.5|30414.4|30302.4|30402.4|30290.4|31
1653261530000|2022-05-22 23:18:50|30406.1|30294.1|30409.9|30297.9|30414.4|30302.4|30405.6|30293.6|31
1653261540000|2022-05-22 23:19:00|30411.7|30299.7|30439.2|30327.2|30439.2|30327.2|30411.7|30299.7|38
1653261550000|2022-05-22 23:19:10|30439.3|30327.3|30443.6|30331.6|30444.7|30332.7|30438.1|30326.1|20
1653261560000|2022-05-22 23:19:20|30443.3|30331.3|30447.7|30335.7|30454.9|30342.9|30443.3|30331.3|25
1653261570000|2022-05-22 23:19:30|30447.5|30335.5|30440.4|30328.4|30447.5|30335.5|30440.4|30328.4|24
1653261580000|2022-05-22 23:19:40|30441.4|30329.4|30442.7|30330.7|30445.4|30333.4|30438.7|30326.7|18
1653261590000|2022-05-22 23:19:50|30442.3|30330.3|30440.1|30328.1|30444.4|30332.4|30440.1|30328.1|23
1653261600000|2022-05-22 23:20:00|30441.7|30329.7|30436.8|30324.8|30441.7|30329.7|30436.8|30324.8|10
1653261610000|2022-05-22 23:20:10|30436.2|30324.2|30436.8|30324.8|30437.1|30325.1|30434.3|30322.3|17
1653261620000|2022-05-22 23:20:20|30436.2|30324.2|30436.9|30324.9|30437.1|30325.1|30434.8|30322.8|15
1653261630000|2022-05-22 23:20:30|30437.1|30325.1|30436.3|30324.3|30437.1|30325.1|30435.7|30323.7|21
1653261640000|2022-05-22 23:20:40|30435.9|30323.9|30443.1|30331.1|30445.7|30333.7|30435.9|30323.9|27
1653261650000|2022-05-22 23:20:50|30443|30331|30441|30329|30445.7|30333.7|30441|30329|14
1653261660000|2022-05-22 23:21:00|30442.3|30330.3|30442|30330|30445.7|30333.7|30437.1|30325.1|24
1653261670000|2022-05-22 23:21:10|30443|30331|30442.5|30330.5|30444.5|30332.5|30441.5|30329.5|21
1653261680000|2022-05-22 23:21:20|30443.1|30331.1|30441.4|30329.4|30444|30332|30441.4|30329.4|13
1653261690000|2022-05-22 23:21:30|30442.4|30330.4|30440.2|30328.2|30443.4|30331.4|30440.2|30328.2|18
1653261700000|2022-05-22 23:21:40|30440.6|30328.6|30433.6|30321.6|30441.1|30329.1|30432.4|30320.4|26
1653261710000|2022-05-22 23:21:50|30432.5|30320.5|30420.5|30308.5|30436.6|30324.6|30420.5|30308.5|26
1653261720000|2022-05-22 23:22:00|30423.1|30311.1|30417.4|30305.4|30423.1|30311.1|30417.4|30305.4|18
1653261730000|2022-05-22 23:22:10|30418.1|30306.1|30411.3|30299.3|30419.3|30307.3|30408.4|30296.4|24
1653261740000|2022-05-22 23:22:20|30410.9|30298.9|30406.5|30294.5|30410.9|30298.9|30398|30286|31
1653261750000|2022-05-22 23:22:30|30406.4|30294.4|30411|30299|30416.7|30304.7|30406.4|30294.4|31
1653261760000|2022-05-22 23:22:40|30412.4|30300.4|30413.1|30301.1|30414.6|30302.6|30407|30295|24
1653261770000|2022-05-22 23:22:50|30411|30299|30418.5|30306.5|30422.7|30310.7|30410.1|30298.1|34
1653261780000|2022-05-22 23:23:00|30420.6|30308.6|30416.8|30304.8|30425.8|30313.8|30409.3|30297.3|27
1653261790000|2022-05-22 23:23:10|30414.2|30302.2|30424|30312|30424|30312|30413.2|30301.2|22
1653261800000|2022-05-22 23:23:20|30424.2|30312.2|30421.9|30309.9|30426.5|30314.5|30418.3|30306.3|21
1653261810000|2022-05-22 23:23:30|30426.3|30314.3|30422.8|30310.8|30426.3|30314.3|30419.8|30307.8|18
1653261820000|2022-05-22 23:23:40|30424.5|30312.5|30431.4|30319.4|30431.4|30319.4|30422.3|30310.3|24
1653261830000|2022-05-22 23:23:50|30431.8|30319.8|30433.4|30321.4|30435.8|30323.8|30431|30319|32
1653261840000|2022-05-22 23:24:00|30433.2|30321.2|30425.8|30313.8|30434.1|30322.1|30425.8|30313.8|33
1653261850000|2022-05-22 23:24:10|30429.4|30317.4|30434.5|30322.5|30434.8|30322.8|30425.1|30313.1|18
1653261860000|2022-05-22 23:24:20|30436.2|30324.2|30437.2|30325.2|30442.7|30330.7|30436.2|30324.2|30
1653261870000|2022-05-22 23:24:30|30437.1|30325.1|30431.6|30319.6|30438|30326|30431.6|30319.6|23
1653261880000|2022-05-22 23:24:40|30434.3|30322.3|30427.8|30315.8|30434.3|30322.3|30427|30315|20
1653261890000|2022-05-22 23:24:50|30427.1|30315.1|30428.4|30316.4|30433.6|30321.6|30426.7|30314.7|32
1653261900000|2022-05-22 23:25:00|30427.7|30315.7|30428.7|30316.7|30429|30317|30426.6|30314.6|21
1653261910000|2022-05-22 23:25:10|30428.6|30316.6|30430.8|30318.8|30430.8|30318.8|30427.3|30315.3|28
1653261920000|2022-05-22 23:25:20|30428.4|30316.4|30428.8|30316.8|30433.5|30321.5|30428.4|30316.4|16
1653261930000|2022-05-22 23:25:30|30429.3|30317.3|30428.4|30316.4|30430.8|30318.8|30428.4|30316.4|11
1653261940000|2022-05-22 23:25:40|30429.3|30317.3|30430.9|30318.9|30430.9|30318.9|30428.4|30316.4|20
1653261950000|2022-05-22 23:25:50|30431.3|30319.3|30441.9|30329.9|30441.9|30329.9|30428.4|30316.4|27
1653261960000|2022-05-22 23:26:00|30441.5|30329.5|30446|30334|30453.9|30341.9|30441.2|30329.2|33
1653261970000|2022-05-22 23:26:10|30443.5|30331.5|30453.7|30341.7|30455|30343|30440.9|30328.9|32
1653261980000|2022-05-22 23:26:20|30452.5|30340.5|30463.5|30351.5|30467.2|30355.2|30452.3|30340.3|35
1653261990000|2022-05-22 23:26:30|30459.9|30347.9|30465.5|30353.5|30465.9|30353.9|30448.2|30336.2|35
1653262000000|2022-05-22 23:26:40|30463.9|30351.9|30473.3|30361.3|30478.9|30366.9|30463.9|30351.9|33
1653262010000|2022-05-22 23:26:50|30476.1|30364.1|30506|30394|30507.6|30395.6|30473.3|30361.3|32
1653262020000|2022-05-22 23:27:00|30504.5|30392.5|30500.9|30388.9|30505.4|30393.4|30497.6|30385.6|37
1653262030000|2022-05-22 23:27:10|30498.9|30386.9|30478.9|30366.9|30500.9|30388.9|30474.5|30362.5|31
1653262040000|2022-05-22 23:27:20|30479.6|30367.6|30474.6|30362.6|30480.2|30368.2|30474.6|30362.6|37
1653262050000|2022-05-22 23:27:30|30475.8|30363.8|30476.4|30364.4|30479.4|30367.4|30472.4|30360.4|35
1653262060000|2022-05-22 23:27:40|30475.9|30363.9|30476.2|30364.2|30479.6|30367.6|30475.5|30363.5|30
1653262070000|2022-05-22 23:27:50|30476.5|30364.5|30475.6|30363.6|30480.1|30368.1|30474.9|30362.9|26
1653262080000|2022-05-22 23:28:00|30475.9|30363.9|30467.5|30355.5|30476.4|30364.4|30459.9|30347.9|29
1653262090000|2022-05-22 23:28:10|30460.9|30348.9|30468.5|30356.5|30470.4|30358.4|30460.5|30348.5|37
1653262100000|2022-05-22 23:28:20|30469.6|30357.6|30468.6|30356.6|30470.4|30358.4|30464.3|30352.3|27
1653262110000|2022-05-22 23:28:30|30468.3|30356.3|30460.3|30348.3|30469.2|30357.2|30459.2|30347.2|33
1653262120000|2022-05-22 23:28:40|30459.5|30347.5|30453.1|30341.1|30464.4|30352.4|30446.1|30334.1|28
1653262130000|2022-05-22 23:28:50|30451.5|30339.5|30442.3|30330.3|30453.7|30341.7|30442.1|30330.1|27
1653262140000|2022-05-22 23:29:00|30442.5|30330.5|30438.7|30326.7|30445.7|30333.7|30437.6|30325.6|25
1653262150000|2022-05-22 23:29:10|30437.6|30325.6|30434|30322|30439.6|30327.6|30433.7|30321.7|16
1653262160000|2022-05-22 23:29:20|30435.5|30323.5|30439|30327|30442.4|30330.4|30433.9|30321.9|17
1653262170000|2022-05-22 23:29:30|30438.8|30326.8|30429.3|30317.3|30439|30327|30424.9|30312.9|30
1653262180000|2022-05-22 23:29:40|30425.8|30313.8|30427.2|30315.2|30433.1|30321.1|30419.5|30307.5|30
1653262190000|2022-05-22 23:29:50|30429.7|30317.7|30430.1|30318.1|30433.1|30321.1|30418.7|30306.7|33
1653262200000|2022-05-22 23:30:00|30431.4|30319.4|30438.2|30326.2|30438.2|30326.2|30423.6|30311.6|31
1653262210000|2022-05-22 23:30:10|30437.3|30325.3|30443.6|30331.6|30445.9|30333.9|30437.1|30325.1|35
1653262220000|2022-05-22 23:30:20|30442.8|30330.8|30439.4|30327.4|30442.9|30330.9|30438.9|30326.9|27
1653262230000|2022-05-22 23:30:30|30440.8|30328.8|30440.1|30328.1|30440.8|30328.8|30436.7|30324.7|14
1653262240000|2022-05-22 23:30:40|30439.4|30327.4|30437.2|30325.2|30440.1|30328.1|30435.6|30323.6|24
1653262250000|2022-05-22 23:30:50|30438.3|30326.3|30437.7|30325.7|30438.5|30326.5|30432.8|30320.8|29
1653262260000|2022-05-22 23:31:00|30436.1|30324.1|30411.1|30299.1|30437.8|30325.8|30411.1|30299.1|26
1653262270000|2022-05-22 23:31:10|30412.9|30300.9|30410.3|30298.3|30422.6|30310.6|30409.8|30297.8|26
1653262280000|2022-05-22 23:31:20|30418.4|30306.4|30416.9|30304.9|30418.4|30306.4|30409|30297|29
1653262290000|2022-05-22 23:31:30|30416.7|30304.7|30411.5|30299.5|30417.5|30305.5|30409|30297|23
1653262300000|2022-05-22 23:31:40|30410.7|30298.7|30410.2|30298.2|30413.5|30301.5|30409|30297|16
1653262310000|2022-05-22 23:31:50|30409|30297|30413.9|30301.9|30415.3|30303.3|30409|30297|20
1653262320000|2022-05-22 23:32:00|30418|30306|30418.5|30306.5|30419.3|30307.3|30412|30300|28
1653262330000|2022-05-22 23:32:10|30420.5|30308.5|30423.9|30311.9|30423.9|30311.9|30420.5|30308.5|25
1653262340000|2022-05-22 23:32:20|30423.6|30311.6|30420.3|30308.3|30424.1|30312.1|30419.5|30307.5|26
1653262350000|2022-05-22 23:32:30|30420.2|30308.2|30418.8|30306.8|30420.6|30308.6|30416.5|30304.5|21
1653262360000|2022-05-22 23:32:40|30416|30304|30395.2|30283.2|30418.8|30306.8|30393.9|30281.9|27
1653262370000|2022-05-22 23:32:50|30395.1|30283.1|30395.5|30283.5|30395.5|30283.5|30386.6|30274.6|24
1653262380000|2022-05-22 23:33:00|30401|30289|30405.3|30293.3|30405.3|30293.3|30398.7|30286.7|26
1653262390000|2022-05-22 23:33:10|30405.2|30293.2|30404|30292|30405.5|30293.5|30402.1|30290.1|20
1653262400000|2022-05-22 23:33:20|30403.6|30291.6|30394.8|30282.8|30404.4|30292.4|30393.5|30281.5|16
1653262410000|2022-05-22 23:33:30|30396.6|30284.6|30388.5|30276.5|30396.6|30284.6|30388.5|30276.5|13
1653262420000|2022-05-22 23:33:40|30391.4|30279.4|30390.4|30278.4|30392|30280|30388.8|30276.8|20
1653262430000|2022-05-22 23:33:50|30390.3|30278.3|30390.5|30278.5|30392.7|30280.7|30388.6|30276.6|15
1653262440000|2022-05-22 23:34:00|30391.3|30279.3|30390.9|30278.9|30391.3|30279.3|30385.9|30273.9|17
1653262450000|2022-05-22 23:34:10|30391.3|30279.3|30385.5|30273.5|30391.3|30279.3|30385.5|30273.5|9
1653262460000|2022-05-22 23:34:20|30389.4|30277.4|30385.4|30273.4|30397.8|30285.8|30384.9|30272.9|16
1653262470000|2022-05-22 23:34:30|30386.3|30274.3|30385.6|30273.6|30388.1|30276.1|30385.6|30273.6|23
1653262480000|2022-05-22 23:34:40|30385.5|30273.5|30387.7|30275.7|30393.4|30281.4|30380|30268|29
1653262490000|2022-05-22 23:34:50|30385.7|30273.7|30385.6|30273.6|30387.4|30275.4|30382.4|30270.4|28
1653262500000|2022-05-22 23:35:00|30385.3|30273.3|30385.2|30273.2|30386.7|30274.7|30383.4|30271.4|30
1653262510000|2022-05-22 23:35:10|30385.6|30273.6|30390|30278|30390.6|30278.6|30384.9|30272.9|19
1653262520000|2022-05-22 23:35:20|30390.1|30278.1|30394.9|30282.9|30395.5|30283.5|30389.3|30277.3|30
1653262530000|2022-05-22 23:35:30|30394.8|30282.8|30399.5|30287.5|30399.5|30287.5|30392.7|30280.7|34
1653262540000|2022-05-22 23:35:40|30398.9|30286.9|30394.2|30282.2|30402.3|30290.3|30387.5|30275.5|35
1653262550000|2022-05-22 23:35:50|30393.9|30281.9|30385.2|30273.2|30393.9|30281.9|30382.2|30270.2|16
1653262560000|2022-05-22 23:36:00|30385.3|30273.3|30385.9|30273.9|30387.5|30275.5|30382.6|30270.6|29
1653262570000|2022-05-22 23:36:10|30386.8|30274.8|30388.3|30276.3|30390.1|30278.1|30383|30271|31
1653262580000|2022-05-22 23:36:20|30387.2|30275.2|30388.2|30276.2|30389.1|30277.1|30387.2|30275.2|23
1653262590000|2022-05-22 23:36:30|30387.9|30275.9|30387.9|30275.9|30388.7|30276.7|30387.6|30275.6|19
1653262600000|2022-05-22 23:36:40|30388.1|30276.1|30386.4|30274.4|30389.8|30277.8|30384.1|30272.1|20
1653262610000|2022-05-22 23:36:50|30387.1|30275.1|30377.2|30265.2|30388|30276|30367.5|30255.5|29
1653262620000|2022-05-22 23:37:00|30376.8|30264.8|30390.5|30278.5|30390.9|30278.9|30376.8|30264.8|33
1653262630000|2022-05-22 23:37:10|30390.6|30278.6|30395.1|30283.1|30396|30284|30390.6|30278.6|30
1653262640000|2022-05-22 23:37:20|30392.7|30280.7|30390.4|30278.4|30392.9|30280.9|30387.6|30275.6|29
1653262650000|2022-05-22 23:37:30|30391.2|30279.2|30398.9|30286.9|30401.7|30289.7|30389.1|30277.1|28
1653262660000|2022-05-22 23:37:40|30399.1|30287.1|30399.9|30287.9|30404.1|30292.1|30398.7|30286.7|28
1653262670000|2022-05-22 23:37:50|30400|30288|30397.8|30285.8|30401|30289|30395.3|30283.3|24
1653262680000|2022-05-22 23:38:00|30396.6|30284.6|30401.2|30289.2|30402.9|30290.9|30396.6|30284.6|28
1653262690000|2022-05-22 23:38:10|30401.3|30289.3|30403.2|30291.2|30405.1|30293.1|30400.7|30288.7|28
1653262700000|2022-05-22 23:38:20|30403.1|30291.1|30401.9|30289.9|30404.2|30292.2|30401.2|30289.2|25
1653262710000|2022-05-22 23:38:30|30401.5|30289.5|30402.1|30290.1|30402.5|30290.5|30401.5|30289.5|12
1653262720000|2022-05-22 23:38:40|30401.8|30289.8|30402.6|30290.6|30403.4|30291.4|30401.5|30289.5|25
1653262730000|2022-05-22 23:38:50|30402.5|30290.5|30406.8|30294.8|30406.8|30294.8|30402.5|30290.5|30
1653262740000|2022-05-22 23:39:00|30405|30293|30405|30293|30405.5|30293.5|30404.4|30292.4|16
1653262750000|2022-05-22 23:39:10|30405.4|30293.4|30406.1|30294.1|30406.5|30294.5|30405|30293|20
1653262760000|2022-05-22 23:39:20|30406|30294|30397.9|30285.9|30406.9|30294.9|30397.9|30285.9|26
1653262770000|2022-05-22 23:39:30|30398.4|30286.4|30384.5|30272.5|30398.4|30286.4|30384.1|30272.1|17
1653262780000|2022-05-22 23:39:40|30384.4|30272.4|30397.5|30285.5|30397.5|30285.5|30383.4|30271.4|26
1653262790000|2022-05-22 23:39:50|30397.4|30285.4|30397.4|30285.4|30397.9|30285.9|30396.9|30284.9|17
1653262800000|2022-05-22 23:40:00|30397.6|30285.6|30399.6|30287.6|30400.8|30288.8|30396.4|30284.4|20
1653262810000|2022-05-22 23:40:10|30399.5|30287.5|30399|30287|30399.6|30287.6|30397.5|30285.5|15
1653262820000|2022-05-22 23:40:20|30397.9|30285.9|30399.7|30287.7|30401.1|30289.1|30397.9|30285.9|17
1653262830000|2022-05-22 23:40:30|30399.3|30287.3|30395.9|30283.9|30399.3|30287.3|30395.8|30283.8|17
1653262840000|2022-05-22 23:40:40|30394.6|30282.6|30396.5|30284.5|30398.8|30286.8|30394|30282|28
1653262850000|2022-05-22 23:40:50|30397.8|30285.8|30397.4|30285.4|30398.3|30286.3|30396.4|30284.4|24
1653262860000|2022-05-22 23:41:00|30397.5|30285.5|30392.6|30280.6|30397.9|30285.9|30391.7|30279.7|33
1653262870000|2022-05-22 23:41:10|30395.1|30283.1|30397.9|30285.9|30397.9|30285.9|30394|30282|19
1653262880000|2022-05-22 23:41:20|30395.5|30283.5|30397.5|30285.5|30397.9|30285.9|30394.8|30282.8|31
1653262890000|2022-05-22 23:41:30|30397.9|30285.9|30397.3|30285.3|30398.3|30286.3|30397.2|30285.2|10
1653262900000|2022-05-22 23:41:40|30397.5|30285.5|30389.4|30277.4|30397.9|30285.9|30389.4|30277.4|26
1653262910000|2022-05-22 23:41:50|30387.7|30275.7|30386.8|30274.8|30390.4|30278.4|30382|30270|11
1653262920000|2022-05-22 23:42:00|30383.8|30271.8|30391.3|30279.3|30393.4|30281.4|30383.8|30271.8|36
1653262930000|2022-05-22 23:42:10|30392.1|30280.1|30387.1|30275.1|30393.6|30281.6|30387.1|30275.1|25
1653262940000|2022-05-22 23:42:20|30387.2|30275.2|30390.6|30278.6|30391.9|30279.9|30387.2|30275.2|26
1653262950000|2022-05-22 23:42:30|30390.5|30278.5|30410.3|30298.3|30413.8|30301.8|30390.5|30278.5|34
1653262960000|2022-05-22 23:42:40|30411.1|30299.1|30409.6|30297.6|30413.6|30301.6|30409.4|30297.4|21
1653262970000|2022-05-22 23:42:50|30410|30298|30411.6|30299.6|30413.8|30301.8|30407.7|30295.7|18
1653262980000|2022-05-22 23:43:00|30410.5|30298.5|30412.9|30300.9|30413.1|30301.1|30410.5|30298.5|23
1653262990000|2022-05-22 23:43:10|30413.4|30301.4|30404.4|30292.4|30413.4|30301.4|30401.9|30289.9|20
1653263000000|2022-05-22 23:43:20|30404.6|30292.6|30397.9|30285.9|30405.8|30293.8|30397.8|30285.8|26
1653263010000|2022-05-22 23:43:30|30397.3|30285.3|30396.2|30284.2|30399.1|30287.1|30394.9|30282.9|27
1653263020000|2022-05-22 23:43:40|30396|30284|30394.2|30282.2|30397.9|30285.9|30393.3|30281.3|11
1653263030000|2022-05-22 23:43:50|30393.3|30281.3|30391.7|30279.7|30394.2|30282.2|30389.4|30277.4|27
1653263040000|2022-05-22 23:44:00|30392.4|30280.4|30395.2|30283.2|30396.1|30284.1|30392.4|30280.4|34
1653263050000|2022-05-22 23:44:10|30394.6|30282.6|30388.6|30276.6|30396.4|30284.4|30387.8|30275.8|27
1653263060000|2022-05-22 23:44:20|30388.5|30276.5|30387.8|30275.8|30394.1|30282.1|30386|30274|27
1653263070000|2022-05-22 23:44:30|30389.2|30277.2|30382.4|30270.4|30389.2|30277.2|30380.6|30268.6|24
1653263080000|2022-05-22 23:44:40|30385.6|30273.6|30386.7|30274.7|30396|30284|30381|30269|21
1653263090000|2022-05-22 23:44:50|30385.1|30273.1|30390.2|30278.2|30390.3|30278.3|30385.1|30273.1|12
1653263100000|2022-05-22 23:45:00|30390.3|30278.3|30387.3|30275.3|30390.3|30278.3|30386.9|30274.9|21
1653263110000|2022-05-22 23:45:10|30387.4|30275.4|30397.5|30285.5|30398.4|30286.4|30387.4|30275.4|34
1653263120000|2022-05-22 23:45:20|30397|30285|30397.2|30285.2|30399.5|30287.5|30395.4|30283.4|28
1653263130000|2022-05-22 23:45:30|30397.3|30285.3|30400.1|30288.1|30403.1|30291.1|30397.3|30285.3|19
1653263140000|2022-05-22 23:45:40|30400|30288|30393.9|30281.9|30400|30288|30393.9|30281.9|29
1653263150000|2022-05-22 23:45:50|30394.8|30282.8|30398|30286|30398.5|30286.5|30393.9|30281.9|29
1653263160000|2022-05-22 23:46:00|30398.3|30286.3|30394.1|30282.1|30399.6|30287.6|30393.9|30281.9|37
1653263170000|2022-05-22 23:46:10|30389.9|30277.9|30388|30276|30394.1|30282.1|30380.4|30268.4|27
1653263180000|2022-05-22 23:46:20|30387.7|30275.7|30389.4|30277.4|30390.6|30278.6|30384|30272|28
1653263190000|2022-05-22 23:46:30|30390.6|30278.6|30384.3|30272.3|30390.6|30278.6|30381.8|30269.8|27
1653263200000|2022-05-22 23:46:40|30384.2|30272.2|30386.6|30274.6|30386.6|30274.6|30383.7|30271.7|12
1653263210000|2022-05-22 23:46:50|30386.8|30274.8|30383.5|30271.5|30392.2|30280.2|30382|30270|34
1653263220000|2022-05-22 23:47:00|30383.9|30271.9|30393.7|30281.7|30397.4|30285.4|30382.4|30270.4|30
1653263230000|2022-05-22 23:47:10|30394.8|30282.8|30405.1|30293.1|30406.8|30294.8|30393.5|30281.5|23
1653263240000|2022-05-22 23:47:20|30405|30293|30393.7|30281.7|30405|30293|30393.7|30281.7|16
1653263250000|2022-05-22 23:47:30|30394.6|30282.6|30390.4|30278.4|30395.9|30283.9|30390.4|30278.4|19
1653263260000|2022-05-22 23:47:40|30391|30279|30390.4|30278.4|30394.7|30282.7|30390.4|30278.4|29
1653263270000|2022-05-22 23:47:50|30392.2|30280.2|30391.9|30279.9|30394.1|30282.1|30390.4|30278.4|24
1653263280000|2022-05-22 23:48:00|30393.3|30281.3|30390.4|30278.4|30394.7|30282.7|30389.7|30277.7|20
1653263290000|2022-05-22 23:48:10|30393|30281|30396.7|30284.7|30398.3|30286.3|30391.9|30279.9|33
1653263300000|2022-05-22 23:48:20|30397.1|30285.1|30395.8|30283.8|30397.7|30285.7|30392.5|30280.5|25
1653263310000|2022-05-22 23:48:30|30396.5|30284.5|30397.7|30285.7|30398.4|30286.4|30395.3|30283.3|33
1653263320000|2022-05-22 23:48:40|30398.4|30286.4|30398.1|30286.1|30399.2|30287.2|30396.9|30284.9|20
1653263330000|2022-05-22 23:48:50|30399.7|30287.7|30386.2|30274.2|30399.7|30287.7|30386.2|30274.2|15
1653263340000|2022-05-22 23:49:00|30385.9|30273.9|30389.3|30277.3|30393.7|30281.7|30381.9|30269.9|35
1653263350000|2022-05-22 23:49:10|30390.3|30278.3|30388.8|30276.8|30391.6|30279.6|30386.8|30274.8|31
1653263360000|2022-05-22 23:49:20|30388.2|30276.2|30383.8|30271.8|30389|30277|30383|30271|30
1653263370000|2022-05-22 23:49:30|30383.3|30271.3|30383.5|30271.5|30386.4|30274.4|30380.8|30268.8|33
1653263380000|2022-05-22 23:49:40|30381.5|30269.5|30383|30271|30384.2|30272.2|30381.5|30269.5|29
1653263390000|2022-05-22 23:49:50|30382.9|30270.9|30381.7|30269.7|30382.9|30270.9|30381.4|30269.4|29
1653263400000|2022-05-22 23:50:00|30382.1|30270.1|30382.4|30270.4|30387.3|30275.3|30380.2|30268.2|33
1653263410000|2022-05-22 23:50:10|30382.7|30270.7|30382.4|30270.4|30384.3|30272.3|30381.7|30269.7|23
1653263420000|2022-05-22 23:50:20|30381.4|30269.4|30382.4|30270.4|30383.7|30271.7|30380.3|30268.3|34
1653263430000|2022-05-22 23:50:30|30382.1|30270.1|30381.5|30269.5|30383.5|30271.5|30381.1|30269.1|30
1653263440000|2022-05-22 23:50:40|30383.8|30271.8|30382.9|30270.9|30384.3|30272.3|30380.5|30268.5|24
1653263450000|2022-05-22 23:50:50|30383|30271|30382.8|30270.8|30383.1|30271.1|30381.9|30269.9|17
1653263460000|2022-05-22 23:51:00|30382.2|30270.2|30380.6|30268.6|30382.5|30270.5|30378.7|30266.7|29
1653263470000|2022-05-22 23:51:10|30380.5|30268.5|30382|30270|30382.1|30270.1|30380.1|30268.1|21
1653263480000|2022-05-22 23:51:20|30381.8|30269.8|30388.8|30276.8|30390.6|30278.6|30380.8|30268.8|18
1653263490000|2022-05-22 23:51:30|30389.3|30277.3|30394.7|30282.7|30401.3|30289.3|30389.1|30277.1|26
1653263500000|2022-05-22 23:51:40|30395.3|30283.3|30396.5|30284.5|30397.3|30285.3|30393.5|30281.5|21
1653263510000|2022-05-22 23:51:50|30395|30283|30387.5|30275.5|30397.4|30285.4|30387.5|30275.5|20
1653263520000|2022-05-22 23:52:00|30388|30276|30389.4|30277.4|30390|30278|30387.5|30275.5|10
1653263530000|2022-05-22 23:52:10|30388.9|30276.9|30389.5|30277.5|30390.3|30278.3|30388.9|30276.9|7
1653263540000|2022-05-22 23:52:20|30389.2|30277.2|30392.1|30280.1|30392.1|30280.1|30389.2|30277.2|12
1653263550000|2022-05-22 23:52:30|30391.7|30279.7|30388.9|30276.9|30391.7|30279.7|30388.9|30276.9|3
1653263560000|2022-05-22 23:52:40|30390.5|30278.5|30389.2|30277.2|30391.6|30279.6|30389.2|30277.2|6
1653263570000|2022-05-22 23:52:50|30388.9|30276.9|30388.9|30276.9|30388.9|30276.9|30388.9|30276.9|1
1653263580000|2022-05-22 23:53:00|30390|30278|30388.2|30276.2|30390|30278|30388.2|30276.2|3
1653263590000|2022-05-22 23:53:10|30388.3|30276.3|30390.7|30278.7|30391.8|30279.8|30388.2|30276.2|20
1653263600000|2022-05-22 23:53:20|30390.4|30278.4|30390.3|30278.3|30391.9|30279.9|30388.9|30276.9|26
1653263610000|2022-05-22 23:53:30|30389.9|30277.9|30389.5|30277.5|30391|30279|30388.9|30276.9|22
1653263620000|2022-05-22 23:53:40|30388.9|30276.9|30389.7|30277.7|30390.2|30278.2|30388.9|30276.9|15
1653263630000|2022-05-22 23:53:50|30389.6|30277.6|30389.1|30277.1|30389.6|30277.6|30389|30277|5
1653263640000|2022-05-22 23:54:00|30389|30277|30388.9|30276.9|30389.6|30277.6|30388.9|30276.9|11
1653263650000|2022-05-22 23:54:10|30389.6|30277.6|30389.5|30277.5|30389.7|30277.7|30388.8|30276.8|21
1653263660000|2022-05-22 23:54:20|30389.7|30277.7|30390.5|30278.5|30390.5|30278.5|30388.9|30276.9|18
1653263670000|2022-05-22 23:54:30|30388.9|30276.9|30389.4|30277.4|30390.3|30278.3|30388.9|30276.9|18
1653263680000|2022-05-22 23:54:40|30389.5|30277.5|30386.9|30274.9|30389.7|30277.7|30386.9|30274.9|12
1653263690000|2022-05-22 23:54:50|30388|30276|30388|30276|30388.9|30276.9|30386.7|30274.7|22
1653263700000|2022-05-22 23:55:00|30388.9|30276.9|30393.3|30281.3|30393.3|30281.3|30384.3|30272.3|27
1653263710000|2022-05-22 23:55:10|30393.5|30281.5|30388.4|30276.4|30395.3|30283.3|30387.6|30275.6|26
1653263720000|2022-05-22 23:55:20|30388.6|30276.6|30390.7|30278.7|30392.7|30280.7|30388.5|30276.5|23
1653263730000|2022-05-22 23:55:30|30391.3|30279.3|30399.6|30287.6|30407.9|30295.9|30391.3|30279.3|29
1653263740000|2022-05-22 23:55:40|30401.7|30289.7|30400.2|30288.2|30401.7|30289.7|30398.3|30286.3|25
1653263750000|2022-05-22 23:55:50|30401.7|30289.7|30402.5|30290.5|30402.5|30290.5|30399.7|30287.7|24
1653263760000|2022-05-22 23:56:00|30400.8|30288.8|30399.5|30287.5|30401.1|30289.1|30397.4|30285.4|23
1653263770000|2022-05-22 23:56:10|30398.7|30286.7|30401|30289|30401.1|30289.1|30398.1|30286.1|31
1653263780000|2022-05-22 23:56:20|30400.6|30288.6|30398.5|30286.5|30400.8|30288.8|30397.2|30285.2|33
1653263790000|2022-05-22 23:56:30|30399|30287|30387.1|30275.1|30401|30289|30387.1|30275.1|27
1653263800000|2022-05-22 23:56:40|30385.5|30273.5|30380.7|30268.7|30390.6|30278.6|30374.4|30262.4|28
1653263810000|2022-05-22 23:56:50|30379.4|30267.4|30388.9|30276.9|30388.9|30276.9|30378.4|30266.4|33
1653263820000|2022-05-22 23:57:00|30381.6|30269.6|30381.7|30269.7|30388.9|30276.9|30379.9|30267.9|31
1653263830000|2022-05-22 23:57:10|30382.8|30270.8|30383.1|30271.1|30384.8|30272.8|30380.7|30268.7|28
1653263840000|2022-05-22 23:57:20|30381.7|30269.7|30379.7|30267.7|30382.8|30270.8|30377.7|30265.7|30
1653263850000|2022-05-22 23:57:30|30378.3|30266.3|30380.4|30268.4|30381.6|30269.6|30378.3|30266.3|24
1653263860000|2022-05-22 23:57:40|30380.5|30268.5|30380.4|30268.4|30382|30270|30378.6|30266.6|32
1653263870000|2022-05-22 23:57:50|30381.6|30269.6|30369.1|30257.1|30381.6|30269.6|30366.9|30254.9|35
1653263880000|2022-05-22 23:58:00|30368.5|30256.5|30365.6|30253.6|30370.7|30258.7|30365.6|30253.6|32
1653263890000|2022-05-22 23:58:10|30364.7|30252.7|30345.5|30233.5|30369.7|30257.7|30345.5|30233.5|32
1653263900000|2022-05-22 23:58:20|30340.1|30228.1|30320.1|30208.1|30343.5|30231.5|30315.7|30203.7|37
1653263910000|2022-05-22 23:58:30|30320.3|30208.3|30321.4|30209.4|30322.5|30210.5|30318.1|30206.1|32
1653263920000|2022-05-22 23:58:40|30322|30210|30320.1|30208.1|30323.1|30211.1|30320.1|30208.1|23
1653263930000|2022-05-22 23:58:50|30322.6|30210.6|30318.2|30206.2|30322.6|30210.6|30315.9|30203.9|27
1653263940000|2022-05-22 23:59:00|30317|30205|30312.8|30200.8|30317|30205|30305|30193|30
1653263950000|2022-05-22 23:59:10|30312.6|30200.6|30322.1|30210.1|30324|30212|30312.6|30200.6|33
1653263960000|2022-05-22 23:59:20|30322.6|30210.6|30316.5|30204.5|30324.4|30212.4|30315.3|30203.3|29
1653263970000|2022-05-22 23:59:30|30315.3|30203.3|30321.6|30209.6|30322.6|30210.6|30315.3|30203.3|28
1653263980000|2022-05-22 23:59:40|30321.4|30209.4|30318.8|30206.8|30321.5|30209.5|30317.9|30205.9|27
1653263990000|2022-05-22 23:59:50|30318.9|30206.9|30318.6|30206.6|30321.5|30209.5|30318|30206|32
1653264000000|2022-05-23 00:00:00|30317.3|30205.3|30319|30207|30320.4|30208.4|30314.5|30202.5|28
1653264010000|2022-05-23 00:00:10|30318.6|30206.6|30317.5|30205.5|30320.4|30208.4|30313.2|30201.2|17
1653264020000|2022-05-23 00:00:20|30311.9|30199.9|30306.7|30194.7|30318.1|30206.1|30306.7|30194.7|16
1653264030000|2022-05-23 00:00:30|30304.1|30192.1|30306.7|30194.7|30308.8|30196.8|30304.1|30192.1|23
1653264040000|2022-05-23 00:00:40|30306.6|30194.6|30305.9|30193.9|30306.6|30194.6|30303.9|30191.9|4
1653264050000|2022-05-23 00:00:50|30304.4|30192.4|30296|30184|30304.4|30192.4|30296|30184|12
1653264060000|2022-05-23 00:01:00|30295.7|30183.7|30288.9|30176.9|30295.7|30183.7|30288.9|30176.9|12
1653264070000|2022-05-23 00:01:10|30289|30177|30291|30179|30291.5|30179.5|30286.5|30174.5|21
1653264080000|2022-05-23 00:01:20|30290.7|30178.7|30289.9|30177.9|30296.6|30184.6|30289.9|30177.9|31
1653264090000|2022-05-23 00:01:30|30290.8|30178.8|30275|30163|30290.8|30178.8|30273|30161|24
1653264100000|2022-05-23 00:01:40|30273|30161|30267.1|30155.1|30275|30163|30267.1|30155.1|23
1653264110000|2022-05-23 00:01:50|30267.2|30155.2|30263.7|30151.7|30268.2|30156.2|30263.6|30151.6|23
1653264120000|2022-05-23 00:02:00|30263.5|30151.5|30236.5|30124.5|30263.7|30151.7|30236.5|30124.5|26
1653264130000|2022-05-23 00:02:10|30242.5|30130.5|30258.8|30146.8|30259.3|30147.3|30239.1|30127.1|34
1653264140000|2022-05-23 00:02:20|30258.7|30146.7|30256.4|30144.4|30265.5|30153.5|30256.4|30144.4|32
1653264150000|2022-05-23 00:02:30|30255.4|30143.4|30266.1|30154.1|30267.1|30155.1|30255.4|30143.4|33
1653264160000|2022-05-23 00:02:40|30266|30154|30292.3|30180.3|30292.3|30180.3|30266|30154|35
1653264170000|2022-05-23 00:02:50|30293.2|30181.2|30294.8|30182.8|30299.8|30187.8|30291.8|30179.8|37
1653264180000|2022-05-23 00:03:00|30294.9|30182.9|30300.4|30188.4|30300.4|30188.4|30294.9|30182.9|38
1653264190000|2022-05-23 00:03:10|30302.2|30190.2|30312.9|30200.9|30320|30208|30302|30190|35
1653264200000|2022-05-23 00:03:20|30313.9|30201.9|30308.4|30196.4|30321.4|30209.4|30308.4|30196.4|35
1653264210000|2022-05-23 00:03:30|30314.6|30202.6|30297.4|30185.4|30314.6|30202.6|30297.4|30185.4|39
1653264220000|2022-05-23 00:03:40|30299|30187|30287|30175|30301|30189|30286.7|30174.7|31
1653264230000|2022-05-23 00:03:50|30287.4|30175.4|30289.3|30177.3|30294.3|30182.3|30285.8|30173.8|34
1653264240000|2022-05-23 00:04:00|30290.8|30178.8|30279.5|30167.5|30292.6|30180.6|30278.7|30166.7|34
1653264250000|2022-05-23 00:04:10|30279.4|30167.4|30288.6|30176.6|30290.1|30178.1|30279.4|30167.4|32
1653264260000|2022-05-23 00:04:20|30288.5|30176.5|30296.9|30184.9|30301|30189|30287.2|30175.2|32
1653264270000|2022-05-23 00:04:30|30297.7|30185.7|30296.7|30184.7|30301|30189|30296|30184|27
1653264280000|2022-05-23 00:04:40|30296.8|30184.8|30309.8|30197.8|30309.8|30197.8|30295.7|30183.7|22
1653264290000|2022-05-23 00:04:50|30310.1|30198.1|30311.4|30199.4|30311.4|30199.4|30304.5|30192.5|28
1653264300000|2022-05-23 00:05:00|30311.3|30199.3|30293.8|30181.8|30311.3|30199.3|30293.8|30181.8|31
1653264310000|2022-05-23 00:05:10|30293.1|30181.1|30312.7|30200.7|30312.7|30200.7|30287.7|30175.7|30
1653264320000|2022-05-23 00:05:20|30313.6|30201.6|30312.4|30200.4|30318|30206|30312.4|30200.4|25
1653264330000|2022-05-23 00:05:30|30312.2|30200.2|30321.6|30209.6|30321.8|30209.8|30310.5|30198.5|36
1653264340000|2022-05-23 00:05:40|30320.9|30208.9|30315.7|30203.7|30320.9|30208.9|30311.3|30199.3|32
1653264350000|2022-05-23 00:05:50|30314.7|30202.7|30298.6|30186.6|30315.1|30203.1|30295.3|30183.3|29
1653264360000|2022-05-23 00:06:00|30298.5|30186.5|30293.5|30181.5|30298.5|30186.5|30291.7|30179.7|27
1653264370000|2022-05-23 00:06:10|30292.7|30180.7|30294.9|30182.9|30297.9|30185.9|30292.7|30180.7|30
1653264380000|2022-05-23 00:06:20|30292.7|30180.7|30298.4|30186.4|30301|30189|30292.6|30180.6|26
1653264390000|2022-05-23 00:06:30|30299.5|30187.5|30319|30207|30319|30207|30298.4|30186.4|30
1653264400000|2022-05-23 00:06:40|30318.5|30206.5|30325.3|30213.3|30327.1|30215.1|30313.4|30201.4|36
1653264410000|2022-05-23 00:06:50|30324.9|30212.9|30325.6|30213.6|30328.7|30216.7|30324.3|30212.3|33
1653264420000|2022-05-23 00:07:00|30326.1|30214.1|30329.1|30217.1|30329.1|30217.1|30326.1|30214.1|22
1653264430000|2022-05-23 00:07:10|30328.7|30216.7|30332.1|30220.1|30332.1|30220.1|30328.2|30216.2|18
1653264440000|2022-05-23 00:07:20|30334.9|30222.9|30331.1|30219.1|30335.2|30223.2|30329.7|30217.7|35
1653264450000|2022-05-23 00:07:30|30331|30219|30331.6|30219.6|30333.8|30221.8|30329.5|30217.5|20
1653264460000|2022-05-23 00:07:40|30331.9|30219.9|30344.9|30232.9|30348.2|30236.2|30331.7|30219.7|29
1653264470000|2022-05-23 00:07:50|30344.8|30232.8|30345.6|30233.6|30347.6|30235.6|30343.1|30231.1|33
1653264480000|2022-05-23 00:08:00|30345.7|30233.7|30357.4|30245.4|30357.5|30245.5|30344.1|30232.1|28
1653264490000|2022-05-23 00:08:10|30356.9|30244.9|30380.2|30268.2|30380.2|30268.2|30355.6|30243.6|37
1653264500000|2022-05-23 00:08:20|30378.9|30266.9|30392.9|30280.9|30397|30285|30377.9|30265.9|36
1653264510000|2022-05-23 00:08:30|30392.8|30280.8|30425.9|30313.9|30426.2|30314.2|30387.4|30275.4|33
1653264520000|2022-05-23 00:08:40|30423.8|30311.8|30426.9|30314.9|30428.1|30316.1|30416.1|30304.1|35
1653264530000|2022-05-23 00:08:50|30426.7|30314.7|30428.2|30316.2|30428.2|30316.2|30419.6|30307.6|27
1653264540000|2022-05-23 00:09:00|30428.6|30316.6|30425.1|30313.1|30435.8|30323.8|30425.1|30313.1|32
1653264550000|2022-05-23 00:09:10|30425.5|30313.5|30422.9|30310.9|30427.9|30315.9|30420|30308|37
1653264560000|2022-05-23 00:09:20|30420.6|30308.6|30419.1|30307.1|30426|30314|30419.1|30307.1|38
1653264570000|2022-05-23 00:09:30|30416.8|30304.8|30428.8|30316.8|30430.8|30318.8|30416.8|30304.8|29
1653264580000|2022-05-23 00:09:40|30430.5|30318.5|30410.8|30298.8|30431.5|30319.5|30402.7|30290.7|34
1653264590000|2022-05-23 00:09:50|30413.4|30301.4|30414.9|30302.9|30421.3|30309.3|30413.4|30301.4|37
1653264600000|2022-05-23 00:10:00|30415.9|30303.9|30415.2|30303.2|30417.1|30305.1|30408.7|30296.7|34
1653264610000|2022-05-23 00:10:10|30415.1|30303.1|30404.6|30292.6|30419.3|30307.3|30404.6|30292.6|34
1653264620000|2022-05-23 00:10:20|30406.1|30294.1|30401.5|30289.5|30406.6|30294.6|30401.4|30289.4|26
1653264630000|2022-05-23 00:10:30|30401.6|30289.6|30394.4|30282.4|30401.6|30289.6|30392.5|30280.5|26
1653264640000|2022-05-23 00:10:40|30392.5|30280.5|30357.7|30245.7|30395.6|30283.6|30348.4|30236.4|33
1653264650000|2022-05-23 00:10:50|30358|30246|30348.7|30236.7|30358|30246|30346.1|30234.1|34
1653264660000|2022-05-23 00:11:00|30348.6|30236.6|30341|30229|30348.8|30236.8|30338.8|30226.8|32
1653264670000|2022-05-23 00:11:10|30340.8|30228.8|30365.6|30253.6|30365.7|30253.7|30339.3|30227.3|35
1653264680000|2022-05-23 00:11:20|30365.7|30253.7|30375.7|30263.7|30377|30265|30365.7|30253.7|38
1653264690000|2022-05-23 00:11:30|30375.9|30263.9|30361.9|30249.9|30377|30265|30361.4|30249.4|33
1653264700000|2022-05-23 00:11:40|30361.7|30249.7|30358.8|30246.8|30362.8|30250.8|30352.2|30240.2|25
1653264710000|2022-05-23 00:11:50|30358.9|30246.9|30354.6|30242.6|30362.6|30250.6|30354.1|30242.1|35
1653264720000|2022-05-23 00:12:00|30355.6|30243.6|30355.8|30243.8|30355.8|30243.8|30350.8|30238.8|33
1653264730000|2022-05-23 00:12:10|30354.1|30242.1|30357.9|30245.9|30359.6|30247.6|30352.8|30240.8|28
1653264740000|2022-05-23 00:12:20|30357.5|30245.5|30374.8|30262.8|30374.8|30262.8|30357.2|30245.2|34
1653264750000|2022-05-23 00:12:30|30378.1|30266.1|30383.9|30271.9|30385|30273|30374.7|30262.7|29
1653264760000|2022-05-23 00:12:40|30385|30273|30388.3|30276.3|30388.7|30276.7|30385|30273|15
1653264770000|2022-05-23 00:12:50|30388.4|30276.4|30398.4|30286.4|30403.3|30291.3|30388.4|30276.4|28
1653264780000|2022-05-23 00:13:00|30398.8|30286.8|30398.5|30286.5|30399.4|30287.4|30388.6|30276.6|34
1653264790000|2022-05-23 00:13:10|30399|30287|30393.7|30281.7|30402|30290|30389.9|30277.9|27
1653264800000|2022-05-23 00:13:20|30393.1|30281.1|30389|30277|30393.8|30281.8|30388.6|30276.6|26
1653264810000|2022-05-23 00:13:30|30390.4|30278.4|30392.7|30280.7|30392.7|30280.7|30388.5|30276.5|20
1653264820000|2022-05-23 00:13:40|30393.2|30281.2|30392.1|30280.1|30395.4|30283.4|30392.1|30280.1|23
1653264830000|2022-05-23 00:13:50|30392.2|30280.2|30391.2|30279.2|30393.5|30281.5|30389.2|30277.2|26
1653264840000|2022-05-23 00:14:00|30391.3|30279.3|30394.2|30282.2|30396.7|30284.7|30391.3|30279.3|31
1653264850000|2022-05-23 00:14:10|30393.5|30281.5|30412.2|30300.2|30412.2|30300.2|30393.2|30281.2|33
1653264860000|2022-05-23 00:14:20|30412.5|30300.5|30415.6|30303.6|30416.2|30304.2|30412.3|30300.3|23
1653264870000|2022-05-23 00:14:30|30416.9|30304.9|30409|30297|30421.6|30309.6|30409|30297|24
1653264880000|2022-05-23 00:14:40|30411.2|30299.2|30407.6|30295.6|30411.2|30299.2|30406.7|30294.7|17
1653264890000|2022-05-23 00:14:50|30407.4|30295.4|30402.3|30290.3|30411.2|30299.2|30400.9|30288.9|20
1653264900000|2022-05-23 00:15:00|30402.2|30290.2|30402.6|30290.6|30403.9|30291.9|30401.8|30289.8|25
1653264910000|2022-05-23 00:15:10|30402.3|30290.3|30402.1|30290.1|30402.9|30290.9|30397.7|30285.7|19
1653264920000|2022-05-23 00:15:20|30397.9|30285.9|30407.9|30295.9|30414.8|30302.8|30397.9|30285.9|37
1653264930000|2022-05-23 00:15:30|30406.7|30294.7|30398.5|30286.5|30409|30297|30398.5|30286.5|33
1653264940000|2022-05-23 00:15:40|30398.3|30286.3|30394.8|30282.8|30400.4|30288.4|30394.6|30282.6|35
1653264950000|2022-05-23 00:15:50|30394.4|30282.4|30398.2|30286.2|30399.2|30287.2|30394.4|30282.4|27
1653264960000|2022-05-23 00:16:00|30398.1|30286.1|30398.9|30286.9|30399.9|30287.9|30396|30284|32
1653264970000|2022-05-23 00:16:10|30399.4|30287.4|30393.8|30281.8|30400.8|30288.8|30393.8|30281.8|25
1653264980000|2022-05-23 00:16:20|30395.5|30283.5|30383.8|30271.8|30396|30284|30380.8|30268.8|33
1653264990000|2022-05-23 00:16:30|30383.6|30271.6|30378.1|30266.1|30384.3|30272.3|30374.6|30262.6|32
1653265000000|2022-05-23 00:16:40|30377.2|30265.2|30378.6|30266.6|30380.1|30268.1|30373.5|30261.5|31
1653265010000|2022-05-23 00:16:50|30380.2|30268.2|30375.6|30263.6|30384.1|30272.1|30375.2|30263.2|32
1653265020000|2022-05-23 00:17:00|30375.2|30263.2|30376.3|30264.3|30377.2|30265.2|30374.1|30262.1|22
1653265030000|2022-05-23 00:17:10|30376.2|30264.2|30373.4|30261.4|30377.2|30265.2|30369.2|30257.2|23
1653265040000|2022-05-23 00:17:20|30373.6|30261.6|30376.1|30264.1|30378.6|30266.6|30373.2|30261.2|27
1653265050000|2022-05-23 00:17:30|30375.6|30263.6|30375.3|30263.3|30376.3|30264.3|30375.3|30263.3|22
1653265060000|2022-05-23 00:17:40|30375.2|30263.2|30378.2|30266.2|30379.6|30267.6|30374.6|30262.6|25
1653265070000|2022-05-23 00:17:50|30378.1|30266.1|30403.9|30291.9|30403.9|30291.9|30378.1|30266.1|29
1653265080000|2022-05-23 00:18:00|30406.3|30294.3|30419.4|30307.4|30422.6|30310.6|30405.1|30293.1|33
1653265090000|2022-05-23 00:18:10|30421.4|30309.4|30419.7|30307.7|30427|30315|30419|30307|32
1653265100000|2022-05-23 00:18:20|30419.1|30307.1|30413.1|30301.1|30421.3|30309.3|30412|30300|34
1653265110000|2022-05-23 00:18:30|30413.8|30301.8|30414.8|30302.8|30416.4|30304.4|30413|30301|32
1653265120000|2022-05-23 00:18:40|30414.5|30302.5|30415.1|30303.1|30417.7|30305.7|30413.5|30301.5|32
1653265130000|2022-05-23 00:18:50|30414.9|30302.9|30414.3|30302.3|30416.9|30304.9|30412.9|30300.9|27
1653265140000|2022-05-23 00:19:00|30414.5|30302.5|30424.3|30312.3|30428.3|30316.3|30413.4|30301.4|35
1653265150000|2022-05-23 00:19:10|30425.1|30313.1|30429.6|30317.6|30430.4|30318.4|30424.8|30312.8|33
1653265160000|2022-05-23 00:19:20|30430.3|30318.3|30465.8|30353.8|30465.8|30353.8|30430.1|30318.1|33
1653265170000|2022-05-23 00:19:30|30465.9|30353.9|30449.1|30337.1|30474|30362|30449.1|30337.1|35
1653265180000|2022-05-23 00:19:40|30458.4|30346.4|30457.3|30345.3|30458.5|30346.5|30448.7|30336.7|33
1653265190000|2022-05-23 00:19:50|30459.5|30347.5|30448.3|30336.3|30459.5|30347.5|30448.3|30336.3|24
1653265200000|2022-05-23 00:20:00|30445.9|30333.9|30437.4|30325.4|30445.9|30333.9|30435.3|30323.3|24
1653265210000|2022-05-23 00:20:10|30437.2|30325.2|30440.1|30328.1|30440.1|30328.1|30436.5|30324.5|16
1653265220000|2022-05-23 00:20:20|30440.2|30328.2|30432.3|30320.3|30446.1|30334.1|30432.2|30320.2|22
1653265230000|2022-05-23 00:20:30|30433.2|30321.2|30413.3|30301.3|30433.2|30321.2|30401.3|30289.3|29
1653265240000|2022-05-23 00:20:40|30412.9|30300.9|30401.6|30289.6|30412.9|30300.9|30399|30287|24
1653265250000|2022-05-23 00:20:50|30397.7|30285.7|30413.5|30301.5|30414.4|30302.4|30396.5|30284.5|31
1653265260000|2022-05-23 00:21:00|30414.4|30302.4|30398.9|30286.9|30419|30307|30398.4|30286.4|34
1653265270000|2022-05-23 00:21:10|30406.4|30294.4|30404.7|30292.7|30406.4|30294.4|30398.6|30286.6|29
1653265280000|2022-05-23 00:21:20|30404.2|30292.2|30402.5|30290.5|30404.2|30292.2|30398.4|30286.4|30
1653265290000|2022-05-23 00:21:30|30402.7|30290.7|30398|30286|30406.4|30294.4|30396.9|30284.9|20
1653265300000|2022-05-23 00:21:40|30401.1|30289.1|30399.2|30287.2|30406.4|30294.4|30397.1|30285.1|15
1653265310000|2022-05-23 00:21:50|30398|30286|30398.2|30286.2|30400.4|30288.4|30398|30286|29
1653265320000|2022-05-23 00:22:00|30398|30286|30380.5|30268.5|30401.8|30289.8|30377.3|30265.3|32
1653265330000|2022-05-23 00:22:10|30381.8|30269.8|30357.9|30245.9|30382.9|30270.9|30353.4|30241.4|38
1653265340000|2022-05-23 00:22:20|30357.4|30245.4|30357.3|30245.3|30358.1|30246.1|30355.6|30243.6|29
1653265350000|2022-05-23 00:22:30|30356.5|30244.5|30354.9|30242.9|30361.7|30249.7|30353|30241|32
1653265360000|2022-05-23 00:22:40|30355.2|30243.2|30354.3|30242.3|30358.2|30246.2|30354.3|30242.3|24
1653265370000|2022-05-23 00:22:50|30353.8|30241.8|30355.4|30243.4|30356.7|30244.7|30352.9|30240.9|28
1653265380000|2022-05-23 00:23:00|30355.5|30243.5|30352|30240|30356.2|30244.2|30343.4|30231.4|29
1653265390000|2022-05-23 00:23:10|30351.3|30239.3|30353.1|30241.1|30355|30243|30351.3|30239.3|23
1653265400000|2022-05-23 00:23:20|30352.6|30240.6|30346.9|30234.9|30353.4|30241.4|30344.1|30232.1|32
1653265410000|2022-05-23 00:23:30|30346.5|30234.5|30329.6|30217.6|30346.7|30234.7|30329.6|30217.6|29
1653265420000|2022-05-23 00:23:40|30329.2|30217.2|30328.8|30216.8|30330.1|30218.1|30327.1|30215.1|27
1653265430000|2022-05-23 00:23:50|30330.5|30218.5|30309.9|30197.9|30330.5|30218.5|30309.9|30197.9|31
1653265440000|2022-05-23 00:24:00|30310.3|30198.3|30319.6|30207.6|30319.6|30207.6|30304.6|30192.6|36
1653265450000|2022-05-23 00:24:10|30319|30207|30328.7|30216.7|30333.8|30221.8|30318.9|30206.9|36
1653265460000|2022-05-23 00:24:20|30329.6|30217.6|30328.3|30216.3|30329.9|30217.9|30328|30216|23
1653265470000|2022-05-23 00:24:30|30329|30217|30328.1|30216.1|30329.1|30217.1|30327.9|30215.9|13
1653265480000|2022-05-23 00:24:40|30328|30216|30329|30217|30330.1|30218.1|30327.6|30215.6|30
1653265490000|2022-05-23 00:24:50|30329.1|30217.1|30325.6|30213.6|30329.1|30217.1|30325.3|30213.3|23
1653265500000|2022-05-23 00:25:00|30326.2|30214.2|30325|30213|30326.5|30214.5|30325|30213|18
1653265510000|2022-05-23 00:25:10|30325.1|30213.1|30312.8|30200.8|30325.1|30213.1|30312.5|30200.5|24
1653265520000|2022-05-23 00:25:20|30313.1|30201.1|30306.7|30194.7|30314.4|30202.4|30306.1|30194.1|16
1653265530000|2022-05-23 00:25:30|30304.7|30192.7|30294.9|30182.9|30308|30196|30291.4|30179.4|38
1653265540000|2022-05-23 00:25:40|30296|30184|30294.1|30182.1|30296.1|30184.1|30292.1|30180.1|26
1653265550000|2022-05-23 00:25:50|30295.2|30183.2|30292.6|30180.6|30300.2|30188.2|30291.7|30179.7|38
1653265560000|2022-05-23 00:26:00|30292|30180|30295|30183|30295.4|30183.4|30288.2|30176.2|29
1653265570000|2022-05-23 00:26:10|30294.5|30182.5|30300.4|30188.4|30306.9|30194.9|30292.7|30180.7|32
1653265580000|2022-05-23 00:26:20|30299.5|30187.5|30296.3|30184.3|30301.2|30189.2|30295.4|30183.4|35
1653265590000|2022-05-23 00:26:30|30296|30184|30297.9|30185.9|30298.4|30186.4|30295.5|30183.5|25
1653265600000|2022-05-23 00:26:40|30298.2|30186.2|30298.4|30186.4|30299.6|30187.6|30296.4|30184.4|25
1653265610000|2022-05-23 00:26:50|30298.2|30186.2|30302.2|30190.2|30302.2|30190.2|30297.2|30185.2|17
1653265620000|2022-05-23 00:27:00|30302.3|30190.3|30288.3|30176.3|30307.4|30195.4|30287.9|30175.9|28
1653265630000|2022-05-23 00:27:10|30288.4|30176.4|30283.6|30171.6|30288.4|30176.4|30283.6|30171.6|10
1653265640000|2022-05-23 00:27:20|30276.6|30164.6|30292.4|30180.4|30292.4|30180.4|30274.4|30162.4|18
1653265650000|2022-05-23 00:27:30|30289.5|30177.5|30282.3|30170.3|30295.5|30183.5|30281.1|30169.1|28
1653265660000|2022-05-23 00:27:40|30282.7|30170.7|30280|30168|30285|30173|30279|30167|33
1653265670000|2022-05-23 00:27:50|30280.3|30168.3|30273.1|30161.1|30282.2|30170.2|30272.8|30160.8|32
1653265680000|2022-05-23 00:28:00|30273.4|30161.4|30270.9|30158.9|30276.4|30164.4|30264.8|30152.8|31
1653265690000|2022-05-23 00:28:10|30272.4|30160.4|30270.5|30158.5|30273.5|30161.5|30270.4|30158.4|25
1653265700000|2022-05-23 00:28:20|30270.7|30158.7|30277.3|30165.3|30282.2|30170.2|30269.6|30157.6|27
1653265710000|2022-05-23 00:28:30|30277.9|30165.9|30284.4|30172.4|30286.8|30174.8|30277.6|30165.6|35
1653265720000|2022-05-23 00:28:40|30286.3|30174.3|30288.3|30176.3|30289.5|30177.5|30282.9|30170.9|34
1653265730000|2022-05-23 00:28:50|30288.4|30176.4|30285.8|30173.8|30288.4|30176.4|30283.5|30171.5|32
1653265740000|2022-05-23 00:29:00|30286.6|30174.6|30286.7|30174.7|30290|30178|30285.1|30173.1|33
1653265750000|2022-05-23 00:29:10|30283.8|30171.8|30269.5|30157.5|30284.1|30172.1|30265.5|30153.5|26
1653265760000|2022-05-23 00:29:20|30269|30157|30268.1|30156.1|30276.6|30164.6|30265.7|30153.7|35
1653265770000|2022-05-23 00:29:30|30265.8|30153.8|30263.5|30151.5|30269.9|30157.9|30262|30150|35
1653265780000|2022-05-23 00:29:40|30264.3|30152.3|30253.8|30141.8|30266.5|30154.5|30252.4|30140.4|31
1653265790000|2022-05-23 00:29:50|30254|30142|30252.6|30140.6|30256|30144|30235.7|30123.7|32
1653265800000|2022-05-23 00:30:00|30252.9|30140.9|30266.3|30154.3|30271.6|30159.6|30252.9|30140.9|35
1653265810000|2022-05-23 00:30:10|30266.8|30154.8|30274.9|30162.9|30278.2|30166.2|30264.8|30152.8|30
1653265820000|2022-05-23 00:30:20|30274.5|30162.5|30274.2|30162.2|30276.2|30164.2|30272.3|30160.3|34
1653265830000|2022-05-23 00:30:30|30271.7|30159.7|30274.6|30162.6|30276.8|30164.8|30271.7|30159.7|34
1653265840000|2022-05-23 00:30:40|30275|30163|30274.8|30162.8|30277|30165|30274.1|30162.1|29
1653265850000|2022-05-23 00:30:50|30274.9|30162.9|30257.9|30145.9|30275.9|30163.9|30256.2|30144.2|24
1653265860000|2022-05-23 00:31:00|30256.4|30144.4|30242.1|30130.1|30259.1|30147.1|30242.1|30130.1|31
1653265870000|2022-05-23 00:31:10|30242.3|30130.3|30235.3|30123.3|30243.6|30131.6|30235.3|30123.3|34
1653265880000|2022-05-23 00:31:20|30236.8|30124.8|30256.8|30144.8|30259.3|30147.3|30234.6|30122.6|38
1653265890000|2022-05-23 00:31:30|30257.5|30145.5|30257.5|30145.5|30258.5|30146.5|30253.4|30141.4|35
1653265900000|2022-05-23 00:31:40|30257.4|30145.4|30260.7|30148.7|30264.1|30152.1|30257.1|30145.1|39
1653265910000|2022-05-23 00:31:50|30259.8|30147.8|30269.6|30157.6|30271.5|30159.5|30255|30143|34
1653265920000|2022-05-23 00:32:00|30269.5|30157.5|30265.4|30153.4|30270.1|30158.1|30265.2|30153.2|28
1653265930000|2022-05-23 00:32:10|30266.2|30154.2|30267.9|30155.9|30268|30156|30265.6|30153.6|25
1653265940000|2022-05-23 00:32:20|30267.7|30155.7|30256.7|30144.7|30268.8|30156.8|30256.6|30144.6|33
1653265950000|2022-05-23 00:32:30|30256.6|30144.6|30255.9|30143.9|30257|30145|30255.4|30143.4|27
1653265960000|2022-05-23 00:32:40|30256|30144|30252.1|30140.1|30256.8|30144.8|30252.1|30140.1|32
1653265970000|2022-05-23 00:32:50|30252.9|30140.9|30250.4|30138.4|30254.4|30142.4|30250|30138|31
1653265980000|2022-05-23 00:33:00|30250.9|30138.9|30265.2|30153.2|30265.6|30153.6|30249.7|30137.7|34
1653265990000|2022-05-23 00:33:10|30263.4|30151.4|30259|30147|30263.4|30151.4|30257.6|30145.6|32
1653266000000|2022-05-23 00:33:20|30258.2|30146.2|30259.2|30147.2|30264|30152|30258.2|30146.2|34
1653266010000|2022-05-23 00:33:30|30259.1|30147.1|30260.3|30148.3|30262.5|30150.5|30257.6|30145.6|37
1653266020000|2022-05-23 00:33:40|30260.2|30148.2|30258.3|30146.3|30260.2|30148.2|30254.7|30142.7|32
1653266030000|2022-05-23 00:33:50|30258.7|30146.7|30256.9|30144.9|30258.7|30146.7|30254.1|30142.1|25
1653266040000|2022-05-23 00:34:00|30257.1|30145.1|30256.5|30144.5|30257.1|30145.1|30252.4|30140.4|25
1653266050000|2022-05-23 00:34:10|30256|30144|30254.8|30142.8|30258|30146|30253.7|30141.7|27
1653266060000|2022-05-23 00:34:20|30254.7|30142.7|30257.6|30145.6|30258.9|30146.9|30254.2|30142.2|27
1653266070000|2022-05-23 00:34:30|30257.5|30145.5|30264.6|30152.6|30264.6|30152.6|30253.6|30141.6|31
1653266080000|2022-05-23 00:34:40|30263.3|30151.3|30263.2|30151.2|30264.9|30152.9|30261.9|30149.9|33
1653266090000|2022-05-23 00:34:50|30262.9|30150.9|30261.2|30149.2|30264.3|30152.3|30260.5|30148.5|28
1653266100000|2022-05-23 00:35:00|30260.9|30148.9|30267.8|30155.8|30269.7|30157.7|30260.6|30148.6|30
1653266110000|2022-05-23 00:35:10|30270.4|30158.4|30274.4|30162.4|30274.4|30162.4|30266.1|30154.1|34
1653266120000|2022-05-23 00:35:20|30273.4|30161.4|30292.3|30180.3|30294.8|30182.8|30273.4|30161.4|35
1653266130000|2022-05-23 00:35:30|30289.8|30177.8|30289|30177|30291.5|30179.5|30285.6|30173.6|34
1653266140000|2022-05-23 00:35:40|30290.9|30178.9|30304.8|30192.8|30304.8|30192.8|30289.4|30177.4|26
1653266150000|2022-05-23 00:35:50|30303.8|30191.8|30304.5|30192.5|30305.8|30193.8|30298.6|30186.6|26
1653266160000|2022-05-23 00:36:00|30304.2|30192.2|30299.8|30187.8|30306.6|30194.6|30296.7|30184.7|31
1653266170000|2022-05-23 00:36:10|30299.9|30187.9|30301.1|30189.1|30301.5|30189.5|30297.8|30185.8|27
1653266180000|2022-05-23 00:36:20|30300.7|30188.7|30301.4|30189.4|30301.4|30189.4|30298.6|30186.6|24
1653266190000|2022-05-23 00:36:30|30300.6|30188.6|30293.2|30181.2|30300.6|30188.6|30293.2|30181.2|28
1653266200000|2022-05-23 00:36:40|30292.7|30180.7|30274.4|30162.4|30292.7|30180.7|30274.4|30162.4|24
1653266210000|2022-05-23 00:36:50|30283.6|30171.6|30260.8|30148.8|30287.3|30175.3|30259.7|30147.7|33
1653266220000|2022-05-23 00:37:00|30261.3|30149.3|30260.3|30148.3|30261.3|30149.3|30259.2|30147.2|24
1653266230000|2022-05-23 00:37:10|30260.2|30148.2|30258.5|30146.5|30260.7|30148.7|30258.3|30146.3|30
1653266240000|2022-05-23 00:37:20|30259.6|30147.6|30266.5|30154.5|30266.5|30154.5|30254.7|30142.7|24
1653266250000|2022-05-23 00:37:30|30265.8|30153.8|30293.4|30181.4|30293.4|30181.4|30265.8|30153.8|35
1653266260000|2022-05-23 00:37:40|30293.5|30181.5|30291.8|30179.8|30296.1|30184.1|30289.9|30177.9|31
1653266270000|2022-05-23 00:37:50|30291.9|30179.9|30294.2|30182.2|30294.9|30182.9|30291.4|30179.4|28
1653266280000|2022-05-23 00:38:00|30293.7|30181.7|30294.3|30182.3|30294.3|30182.3|30285.5|30173.5|33
1653266290000|2022-05-23 00:38:10|30294|30182|30297.2|30185.2|30297.3|30185.3|30292.9|30180.9|27
1653266300000|2022-05-23 00:38:20|30294.4|30182.4|30290.3|30178.3|30294.4|30182.4|30290.3|30178.3|11
1653266310000|2022-05-23 00:38:30|30291|30179|30291.8|30179.8|30292.5|30180.5|30289.1|30177.1|21
1653266320000|2022-05-23 00:38:40|30292.5|30180.5|30280.4|30168.4|30292.5|30180.5|30275.1|30163.1|33
1653266330000|2022-05-23 00:38:50|30280.5|30168.5|30278.8|30166.8|30280.5|30168.5|30274.7|30162.7|32
1653266340000|2022-05-23 00:39:00|30278.9|30166.9|30283|30171|30286.3|30174.3|30278.9|30166.9|22
1653266350000|2022-05-23 00:39:10|30284.2|30172.2|30281|30169|30285.5|30173.5|30277.5|30165.5|28
1653266360000|2022-05-23 00:39:20|30282.2|30170.2|30279.2|30167.2|30284.3|30172.3|30279.2|30167.2|22
1653266370000|2022-05-23 00:39:30|30279.5|30167.5|30278.3|30166.3|30280.4|30168.4|30276|30164|24
1653266380000|2022-05-23 00:39:40|30278.2|30166.2|30275.6|30163.6|30279.3|30167.3|30274.6|30162.6|21
1653266390000|2022-05-23 00:39:50|30277.8|30165.8|30280.7|30168.7|30280.7|30168.7|30274.9|30162.9|26
1653266400000|2022-05-23 00:40:00|30280.9|30168.9|30276.5|30164.5|30281.9|30169.9|30275.7|30163.7|29
1653266410000|2022-05-23 00:40:10|30276|30164|30276.2|30164.2|30277.7|30165.7|30275.3|30163.3|21
1653266420000|2022-05-23 00:40:20|30276.1|30164.1|30288.8|30176.8|30289.4|30177.4|30275.8|30163.8|30
1653266430000|2022-05-23 00:40:30|30288.6|30176.6|30287|30175|30288.8|30176.8|30285.7|30173.7|23
1653266440000|2022-05-23 00:40:40|30288.5|30176.5|30287.3|30175.3|30288.5|30176.5|30287|30175|7
1653266450000|2022-05-23 00:40:50|30287.9|30175.9|30283.2|30171.2|30289.2|30177.2|30283|30171|21
1653266460000|2022-05-23 00:41:00|30283.3|30171.3|30281.6|30169.6|30283.3|30171.3|30280.8|30168.8|15
1653266470000|2022-05-23 00:41:10|30281.7|30169.7|30284.7|30172.7|30284.7|30172.7|30281.5|30169.5|17
1653266480000|2022-05-23 00:41:20|30285.1|30173.1|30285.6|30173.6|30287.8|30175.8|30285.1|30173.1|20
1653266490000|2022-05-23 00:41:30|30285.4|30173.4|30287|30175|30287|30175|30283|30171|22
1653266500000|2022-05-23 00:41:40|30286.6|30174.6|30285.6|30173.6|30287.7|30175.7|30285.6|30173.6|10
1653266510000|2022-05-23 00:41:50|30285.3|30173.3|30293.5|30181.5|30293.9|30181.9|30279.9|30167.9|22
1653266520000|2022-05-23 00:42:00|30293.9|30181.9|30285.1|30173.1|30294.1|30182.1|30285.1|30173.1|17
1653266530000|2022-05-23 00:42:10|30284.5|30172.5|30291.1|30179.1|30291.1|30179.1|30284.5|30172.5|15
1653266540000|2022-05-23 00:42:20|30292.6|30180.6|30295.5|30183.5|30295.6|30183.6|30292.6|30180.6|20
1653266550000|2022-05-23 00:42:30|30295.6|30183.6|30303.8|30191.8|30307.4|30195.4|30292.3|30180.3|29
1653266560000|2022-05-23 00:42:40|30303.3|30191.3|30315|30203|30319.2|30207.2|30303.3|30191.3|36
1653266570000|2022-05-23 00:42:50|30317.1|30205.1|30312|30200|30318.6|30206.6|30310.8|30198.8|34
1653266580000|2022-05-23 00:43:00|30312.2|30200.2|30314.3|30202.3|30314.5|30202.5|30310.4|30198.4|31
1653266590000|2022-05-23 00:43:10|30314.5|30202.5|30313.3|30201.3|30316.6|30204.6|30312.3|30200.3|27
1653266600000|2022-05-23 00:43:20|30312.9|30200.9|30301.8|30189.8|30313.4|30201.4|30301.8|30189.8|25
1653266610000|2022-05-23 00:43:30|30306.1|30194.1|30306.7|30194.7|30310.2|30198.2|30299.9|30187.9|30
1653266620000|2022-05-23 00:43:40|30308.2|30196.2|30301.6|30189.6|30308.2|30196.2|30300.7|30188.7|13
1653266630000|2022-05-23 00:43:50|30301.5|30189.5|30298.7|30186.7|30305.7|30193.7|30297.7|30185.7|17
1653266640000|2022-05-23 00:44:00|30293.8|30181.8|30300.6|30188.6|30300.7|30188.7|30293.8|30181.8|31
1653266650000|2022-05-23 00:44:10|30300.4|30188.4|30306.9|30194.9|30309.8|30197.8|30300.4|30188.4|37
1653266660000|2022-05-23 00:44:20|30306.5|30194.5|30307.2|30195.2|30308.4|30196.4|30306.2|30194.2|28
1653266670000|2022-05-23 00:44:30|30304.5|30192.5|30303.5|30191.5|30306.9|30194.9|30303.5|30191.5|30
1653266680000|2022-05-23 00:44:40|30304.4|30192.4|30303.6|30191.6|30305.5|30193.5|30300.4|30188.4|29
1653266690000|2022-05-23 00:44:50|30304.4|30192.4|30303.8|30191.8|30305|30193|30301.9|30189.9|25
1653266700000|2022-05-23 00:45:00|30302.9|30190.9|30305.7|30193.7|30308.2|30196.2|30302.9|30190.9|25
1653266710000|2022-05-23 00:45:10|30304.7|30192.7|30303|30191|30306.9|30194.9|30303|30191|29
1653266720000|2022-05-23 00:45:20|30304.5|30192.5|30306.9|30194.9|30306.9|30194.9|30301|30189|17
1653266730000|2022-05-23 00:45:30|30304|30192|30306.9|30194.9|30306.9|30194.9|30298.4|30186.4|5
1653266740000|2022-05-23 00:45:40|30304.6|30192.6|30302.8|30190.8|30306.9|30194.9|30298.5|30186.5|20
1653266750000|2022-05-23 00:45:50|30303.1|30191.1|30297.5|30185.5|30306.9|30194.9|30290.6|30178.6|22
1653266760000|2022-05-23 00:46:00|30295.4|30183.4|30274.4|30162.4|30295.4|30183.4|30274.4|30162.4|28
1653266770000|2022-05-23 00:46:10|30275.5|30163.5|30275.2|30163.2|30276.9|30164.9|30274.7|30162.7|31
1653266780000|2022-05-23 00:46:20|30277|30165|30277.7|30165.7|30280.7|30168.7|30276.1|30164.1|25
1653266790000|2022-05-23 00:46:30|30277.4|30165.4|30280|30168|30280.7|30168.7|30276.2|30164.2|26
1653266800000|2022-05-23 00:46:40|30280.3|30168.3|30292.1|30180.1|30292.1|30180.1|30280.3|30168.3|23
1653266810000|2022-05-23 00:46:50|30293.7|30181.7|30290.1|30178.1|30294.9|30182.9|30290.1|30178.1|26
1653266820000|2022-05-23 00:47:00|30291.8|30179.8|30297|30185|30297.9|30185.9|30291.8|30179.8|22
1653266830000|2022-05-23 00:47:10|30296.7|30184.7|30302.4|30190.4|30302.8|30190.8|30296.7|30184.7|19
1653266840000|2022-05-23 00:47:20|30302.5|30190.5|30298.3|30186.3|30303.7|30191.7|30296.4|30184.4|12
1653266850000|2022-05-23 00:47:30|30297.6|30185.6|30293.9|30181.9|30301.2|30189.2|30287.4|30175.4|20
1653266860000|2022-05-23 00:47:40|30289.7|30177.7|30340.7|30228.7|30345.6|30233.6|30289.7|30177.7|39
1653266870000|2022-05-23 00:47:50|30337.5|30225.5|30335.5|30223.5|30345.8|30233.8|30334.2|30222.2|39
1653266880000|2022-05-23 00:48:00|30336.1|30224.1|30335.4|30223.4|30336.7|30224.7|30332|30220|33
1653266890000|2022-05-23 00:48:10|30335.3|30223.3|30334.1|30222.1|30335.3|30223.3|30328.8|30216.8|33
1653266900000|2022-05-23 00:48:20|30334|30222|30333.3|30221.3|30334.2|30222.2|30331.3|30219.3|28
1653266910000|2022-05-23 00:48:30|30329.8|30217.8|30330.1|30218.1|30331.7|30219.7|30329.8|30217.8|22
1653266920000|2022-05-23 00:48:40|30330.5|30218.5|30334.6|30222.6|30334.6|30222.6|30329.9|30217.9|26
1653266930000|2022-05-23 00:48:50|30335.7|30223.7|30345.7|30233.7|30346.3|30234.3|30335.7|30223.7|32
1653266940000|2022-05-23 00:49:00|30347.1|30235.1|30341.9|30229.9|30347.2|30235.2|30341.9|30229.9|32
1653266950000|2022-05-23 00:49:10|30343.2|30231.2|30337.2|30225.2|30343.2|30231.2|30337.1|30225.1|25
1653266960000|2022-05-23 00:49:20|30336.7|30224.7|30334.4|30222.4|30338.3|30226.3|30333.3|30221.3|27
1653266970000|2022-05-23 00:49:30|30336.3|30224.3|30330.1|30218.1|30336.4|30224.4|30328.6|30216.6|34
1653266980000|2022-05-23 00:49:40|30329.9|30217.9|30333.6|30221.6|30334.5|30222.5|30329.9|30217.9|33
1653266990000|2022-05-23 00:49:50|30334.3|30222.3|30337.9|30225.9|30344.4|30232.4|30330.9|30218.9|33
1653267000000|2022-05-23 00:50:00|30337.8|30225.8|30342.8|30230.8|30342.8|30230.8|30337.8|30225.8|26
1653267010000|2022-05-23 00:50:10|30343|30231|30336|30224|30343|30231|30335|30223|28
1653267020000|2022-05-23 00:50:20|30336.1|30224.1|30338.7|30226.7|30339.5|30227.5|30336.1|30224.1|28
1653267030000|2022-05-23 00:50:30|30337.4|30225.4|30327.6|30215.6|30338.1|30226.1|30327.4|30215.4|34
1653267040000|2022-05-23 00:50:40|30327.2|30215.2|30325.8|30213.8|30327.8|30215.8|30325.3|30213.3|29
1653267050000|2022-05-23 00:50:50|30326.7|30214.7|30325.7|30213.7|30328.3|30216.3|30322|30210|22
1653267060000|2022-05-23 00:51:00|30324.7|30212.7|30324.9|30212.9|30326.6|30214.6|30322|30210|22
1653267070000|2022-05-23 00:51:10|30324.5|30212.5|30318.5|30206.5|30324.9|30212.9|30317.1|30205.1|26
1653267080000|2022-05-23 00:51:20|30317.1|30205.1|30324.8|30212.8|30328|30216|30317.1|30205.1|31
1653267090000|2022-05-23 00:51:30|30327.9|30215.9|30320.8|30208.8|30329.1|30217.1|30319.6|30207.6|33
1653267100000|2022-05-23 00:51:40|30322|30210|30320.6|30208.6|30322|30210|30320|30208|23
1653267110000|2022-05-23 00:51:50|30321.1|30209.1|30320.8|30208.8|30321.9|30209.9|30320.5|30208.5|18
1653267120000|2022-05-23 00:52:00|30320.4|30208.4|30320|30208|30321.1|30209.1|30319.8|30207.8|23
1653267130000|2022-05-23 00:52:10|30321.6|30209.6|30319|30207|30321.7|30209.7|30318.8|30206.8|26
1653267140000|2022-05-23 00:52:20|30318.9|30206.9|30319.4|30207.4|30319.4|30207.4|30318.3|30206.3|15
1653267150000|2022-05-23 00:52:30|30319|30207|30318.7|30206.7|30320|30208|30317.4|30205.4|21
1653267160000|2022-05-23 00:52:40|30315.5|30203.5|30313.9|30201.9|30315.6|30203.6|30311.6|30199.6|29
1653267170000|2022-05-23 00:52:50|30312.5|30200.5|30304.5|30192.5|30313.9|30201.9|30304.5|30192.5|24
1653267180000|2022-05-23 00:53:00|30305.4|30193.4|30299.8|30187.8|30305.4|30193.4|30293.4|30181.4|30
1653267190000|2022-05-23 00:53:10|30297.5|30185.5|30292.7|30180.7|30297.7|30185.7|30292.7|30180.7|21
1653267200000|2022-05-23 00:53:20|30291.4|30179.4|30294.1|30182.1|30295.6|30183.6|30291.4|30179.4|33
1653267210000|2022-05-23 00:53:30|30294|30182|30293.1|30181.1|30294.2|30182.2|30291.9|30179.9|22
1653267220000|2022-05-23 00:53:40|30293.2|30181.2|30305.4|30193.4|30305.6|30193.6|30293.2|30181.2|29
1653267230000|2022-05-23 00:53:50|30305.5|30193.5|30311|30199|30311|30199|30305.3|30193.3|23
1653267240000|2022-05-23 00:54:00|30311.4|30199.4|30317.1|30205.1|30317.4|30205.4|30308.6|30196.6|29
1653267250000|2022-05-23 00:54:10|30317.4|30205.4|30315.6|30203.6|30320.4|30208.4|30312.8|30200.8|29
1653267260000|2022-05-23 00:54:20|30316.1|30204.1|30317.9|30205.9|30318.9|30206.9|30316.1|30204.1|23
1653267270000|2022-05-23 00:54:30|30317.1|30205.1|30312.6|30200.6|30317.6|30205.6|30311|30199|22
1653267280000|2022-05-23 00:54:40|30312.5|30200.5|30310.8|30198.8|30312.5|30200.5|30309.3|30197.3|15
1653267290000|2022-05-23 00:54:50|30311.4|30199.4|30310.2|30198.2|30311.4|30199.4|30309.6|30197.6|18
1653267300000|2022-05-23 00:55:00|30313.2|30201.2|30331.5|30219.5|30335.9|30223.9|30313.2|30201.2|31
1653267310000|2022-05-23 00:55:10|30332.5|30220.5|30333.7|30221.7|30335.9|30223.9|30330|30218|25
1653267320000|2022-05-23 00:55:20|30333.4|30221.4|30335.9|30223.9|30335.9|30223.9|30332.5|30220.5|27
1653267330000|2022-05-23 00:55:30|30335.4|30223.4|30336|30224|30336|30224|30334.9|30222.9|18
1653267340000|2022-05-23 00:55:40|30336.3|30224.3|30334.4|30222.4|30336.3|30224.3|30331.5|30219.5|17
1653267350000|2022-05-23 00:55:50|30334.1|30222.1|30333.9|30221.9|30334.7|30222.7|30331.5|30219.5|26
1653267360000|2022-05-23 00:56:00|30331.5|30219.5|30331.2|30219.2|30334|30222|30331.2|30219.2|10
1653267380000|2022-05-23 00:56:20|30331.5|30219.5|30329.2|30217.2|30331.5|30219.5|30319.7|30207.7|16
1653267390000|2022-05-23 00:56:30|30328.5|30216.5|30328.7|30216.7|30329.4|30217.4|30324.9|30212.9|23
1653267400000|2022-05-23 00:56:40|30328.9|30216.9|30327.3|30215.3|30329.4|30217.4|30325.3|30213.3|18
1653267410000|2022-05-23 00:56:50|30326.5|30214.5|30323.8|30211.8|30330.3|30218.3|30323.8|30211.8|23
1653267420000|2022-05-23 00:57:00|30325.5|30213.5|30327|30215|30328.8|30216.8|30323.8|30211.8|26
1653267430000|2022-05-23 00:57:10|30327.2|30215.2|30327.5|30215.5|30328.6|30216.6|30323.6|30211.6|23
1653267440000|2022-05-23 00:57:20|30328.6|30216.6|30328.6|30216.6|30328.6|30216.6|30323.6|30211.6|17
1653267450000|2022-05-23 00:57:30|30326.3|30214.3|30326.4|30214.4|30328.6|30216.6|30322.6|30210.6|26
1653267460000|2022-05-23 00:57:40|30325.7|30213.7|30322.1|30210.1|30325.8|30213.8|30321.4|30209.4|24
1653267470000|2022-05-23 00:57:50|30321.4|30209.4|30310.1|30198.1|30325.6|30213.6|30310.1|30198.1|31
1653267480000|2022-05-23 00:58:00|30313.8|30201.8|30313.6|30201.6|30315.8|30203.8|30310.4|30198.4|19
1653267490000|2022-05-23 00:58:10|30313.7|30201.7|30314.4|30202.4|30315.1|30203.1|30313.6|30201.6|23
1653267500000|2022-05-23 00:58:20|30314.3|30202.3|30310.7|30198.7|30315.2|30203.2|30310|30198|21
1653267510000|2022-05-23 00:58:30|30310.8|30198.8|30314.6|30202.6|30314.6|30202.6|30309.7|30197.7|25
1653267520000|2022-05-23 00:58:40|30314.4|30202.4|30317.1|30205.1|30317.2|30205.2|30313|30201|30
1653267530000|2022-05-23 00:58:50|30316.9|30204.9|30315.5|30203.5|30318.8|30206.8|30313.4|30201.4|26
1653267540000|2022-05-23 00:59:00|30316|30204|30317.1|30205.1|30317.7|30205.7|30313.7|30201.7|32
1653267550000|2022-05-23 00:59:10|30316.9|30204.9|30317.5|30205.5|30317.5|30205.5|30316|30204|29
1653267560000|2022-05-23 00:59:20|30317.4|30205.4|30319.4|30207.4|30319.4|30207.4|30315.7|30203.7|29
1653267570000|2022-05-23 00:59:30|30319.3|30207.3|30317|30205|30319.8|30207.8|30316.9|30204.9|25
1653267580000|2022-05-23 00:59:40|30316.8|30204.8|30307.5|30195.5|30316.8|30204.8|30307.5|30195.5|12
1653267590000|2022-05-23 00:59:50|30307.3|30195.3|30313|30201|30316.1|30204.1|30305.7|30193.7|23
1653267600000|2022-05-23 01:00:00|30312.8|30200.8|30294.7|30182.7|30316.1|30204.1|30294.4|30182.4|21
1653267610000|2022-05-23 01:00:10|30294.4|30182.4|30292.4|30180.4|30297.3|30185.3|30292.4|30180.4|27
1653267620000|2022-05-23 01:00:20|30294.7|30182.7|30294.2|30182.2|30297.5|30185.5|30291.3|30179.3|26
1653267630000|2022-05-23 01:00:30|30294.4|30182.4|30295.1|30183.1|30295.4|30183.4|30293.6|30181.6|18
1653267640000|2022-05-23 01:00:40|30294.8|30182.8|30295.1|30183.1|30295.1|30183.1|30294.8|30182.8|14
1653267650000|2022-05-23 01:00:50|30294.9|30182.9|30295.9|30183.9|30298.5|30186.5|30291.8|30179.8|17
1653267660000|2022-05-23 01:01:00|30297.2|30185.2|30298.2|30186.2|30300.2|30188.2|30293.8|30181.8|12
1653267670000|2022-05-23 01:01:10|30298|30186|30298.2|30186.2|30298.2|30186.2|30297.3|30185.3|15
1653267680000|2022-05-23 01:01:20|30297.6|30185.6|30298.2|30186.2|30298.2|30186.2|30297.6|30185.6|10
1653267690000|2022-05-23 01:01:30|30297.6|30185.6|30293.4|30181.4|30298.2|30186.2|30291.9|30179.9|22
1653267700000|2022-05-23 01:01:40|30291.9|30179.9|30291.2|30179.2|30294.4|30182.4|30291.2|30179.2|21
1653267710000|2022-05-23 01:01:50|30291.3|30179.3|30286.7|30174.7|30291.5|30179.5|30279.6|30167.6|20
1653267720000|2022-05-23 01:02:00|30280|30168|30282.5|30170.5|30291.2|30179.2|30280|30168|22
1653267730000|2022-05-23 01:02:10|30283.3|30171.3|30283.7|30171.7|30285.8|30173.8|30281.7|30169.7|33
1653267740000|2022-05-23 01:02:20|30282.4|30170.4|30286.2|30174.2|30287.7|30175.7|30281.8|30169.8|25
1653267750000|2022-05-23 01:02:30|30281.8|30169.8|30286.2|30174.2|30287.7|30175.7|30281.8|30169.8|19
1653267760000|2022-05-23 01:02:40|30286.6|30174.6|30286.8|30174.8|30287|30175|30281.8|30169.8|19
1653267770000|2022-05-23 01:02:50|30286.1|30174.1|30287.6|30175.6|30290.4|30178.4|30283.7|30171.7|25
1653267780000|2022-05-23 01:03:00|30288.4|30176.4|30288.3|30176.3|30289.1|30177.1|30285|30173|21
1653267790000|2022-05-23 01:03:10|30288.2|30176.2|30291.5|30179.5|30291.5|30179.5|30288.2|30176.2|24
1653267800000|2022-05-23 01:03:20|30290.6|30178.6|30288.9|30176.9|30290.6|30178.6|30287.9|30175.9|15
1653267810000|2022-05-23 01:03:30|30289.2|30177.2|30288.3|30176.3|30289.2|30177.2|30288|30176|20
1653267820000|2022-05-23 01:03:40|30288.4|30176.4|30285.7|30173.7|30289.5|30177.5|30280|30168|20
1653267830000|2022-05-23 01:03:50|30285.8|30173.8|30286.4|30174.4|30287|30175|30281|30169|17
1653267840000|2022-05-23 01:04:00|30281.3|30169.3|30280.7|30168.7|30286.2|30174.2|30280|30168|24
1653267850000|2022-05-23 01:04:10|30281.3|30169.3|30275.3|30163.3|30281.3|30169.3|30271.2|30159.2|24
1653267860000|2022-05-23 01:04:20|30278.7|30166.7|30274.8|30162.8|30278.7|30166.7|30274.6|30162.6|21
1653267870000|2022-05-23 01:04:30|30274.5|30162.5|30274.2|30162.2|30274.7|30162.7|30273.5|30161.5|18
1653267880000|2022-05-23 01:04:40|30274.5|30162.5|30274.5|30162.5|30274.5|30162.5|30270.3|30158.3|15
1653267890000|2022-05-23 01:04:50|30265.8|30153.8|30266.7|30154.7|30268.8|30156.8|30263.3|30151.3|14
1653267900000|2022-05-23 01:05:00|30267.9|30155.9|30265.9|30153.9|30270.1|30158.1|30262.3|30150.3|19
1653267910000|2022-05-23 01:05:10|30270|30158|30270.2|30158.2|30271.1|30159.1|30270|30158|5
1653267920000|2022-05-23 01:05:20|30270.1|30158.1|30267.9|30155.9|30270.6|30158.6|30267.9|30155.9|9
1653267930000|2022-05-23 01:05:30|30266.7|30154.7|30258.3|30146.3|30267.9|30155.9|30258.3|30146.3|8
1653267940000|2022-05-23 01:05:40|30263.8|30151.8|30256.3|30144.3|30268.3|30156.3|30256.3|30144.3|25
1653267950000|2022-05-23 01:05:50|30253.5|30141.5|30256.7|30144.7|30257.3|30145.3|30247.6|30135.6|24
1653267960000|2022-05-23 01:06:00|30255.4|30143.4|30254.9|30142.9|30257.7|30145.7|30254.8|30142.8|26
1653267970000|2022-05-23 01:06:10|30254.6|30142.6|30254.6|30142.6|30256.1|30144.1|30245|30133|25
1653267980000|2022-05-23 01:06:20|30256.4|30144.4|30256.4|30144.4|30256.4|30144.4|30252.8|30140.8|22
1653267990000|2022-05-23 01:06:30|30253.3|30141.3|30238.6|30126.6|30256.4|30144.4|30238.6|30126.6|20
1653268000000|2022-05-23 01:06:40|30238.1|30126.1|30226.5|30114.5|30238.1|30126.1|30220.4|30108.4|35
1653268010000|2022-05-23 01:06:50|30227.3|30115.3|30231.3|30119.3|30232.4|30120.4|30225.7|30113.7|23
1653268020000|2022-05-23 01:07:00|30230.9|30118.9|30234.4|30122.4|30240.1|30128.1|30230.4|30118.4|33
1653268030000|2022-05-23 01:07:10|30234.5|30122.5|30233.7|30121.7|30234.5|30122.5|30231|30119|20
1653268040000|2022-05-23 01:07:20|30234.3|30122.3|30232.4|30120.4|30234.7|30122.7|30232.4|30120.4|21
1653268050000|2022-05-23 01:07:30|30233|30121|30244.6|30132.6|30245.9|30133.9|30232.4|30120.4|30
1653268060000|2022-05-23 01:07:40|30242.2|30130.2|30248.7|30136.7|30250.2|30138.2|30240.6|30128.6|21
1653268070000|2022-05-23 01:07:50|30248.1|30136.1|30242.9|30130.9|30248.1|30136.1|30242.2|30130.2|27
1653268080000|2022-05-23 01:08:00|30242.8|30130.8|30237.8|30125.8|30245.3|30133.3|30234.2|30122.2|30
1653268090000|2022-05-23 01:08:10|30236.5|30124.5|30236.9|30124.9|30237.8|30125.8|30234.2|30122.2|27
1653268100000|2022-05-23 01:08:20|30235.9|30123.9|30236|30124|30238.8|30126.8|30234.2|30122.2|17
1653268110000|2022-05-23 01:08:30|30235.9|30123.9|30234.8|30122.8|30238.7|30126.7|30234.2|30122.2|24
1653268120000|2022-05-23 01:08:40|30240.6|30128.6|30240.3|30128.3|30243.9|30131.9|30236.4|30124.4|29
1653268130000|2022-05-23 01:08:50|30241|30129|30244.6|30132.6|30246.3|30134.3|30236.6|30124.6|34
1653268140000|2022-05-23 01:09:00|30244.9|30132.9|30243.8|30131.8|30246.6|30134.6|30243.8|30131.8|25
1653268150000|2022-05-23 01:09:10|30244.5|30132.5|30260.7|30148.7|30260.7|30148.7|30243.8|30131.8|23
1653268160000|2022-05-23 01:09:20|30257.6|30145.6|30257.3|30145.3|30259.5|30147.5|30255.3|30143.3|22
1653268170000|2022-05-23 01:09:30|30257.6|30145.6|30259.5|30147.5|30259.5|30147.5|30257.3|30145.3|10
1653268180000|2022-05-23 01:09:40|30257.4|30145.4|30262.3|30150.3|30262.3|30150.3|30252.9|30140.9|33
1653268190000|2022-05-23 01:09:50|30260.7|30148.7|30263.2|30151.2|30263.7|30151.7|30257.3|30145.3|35
1653268200000|2022-05-23 01:10:00|30263.1|30151.1|30262.3|30150.3|30263.8|30151.8|30262.3|30150.3|27
1653268210000|2022-05-23 01:10:10|30262.5|30150.5|30260.6|30148.6|30263.8|30151.8|30260.6|30148.6|29
1653268220000|2022-05-23 01:10:20|30261|30149|30261|30149|30262.7|30150.7|30255.3|30143.3|17
1653268230000|2022-05-23 01:10:30|30256.8|30144.8|30262.2|30150.2|30262.2|30150.2|30254.8|30142.8|19
1653268240000|2022-05-23 01:10:40|30258.1|30146.1|30262.7|30150.7|30262.7|30150.7|30258.1|30146.1|6
1653268250000|2022-05-23 01:10:50|30257.8|30145.8|30263.9|30151.9|30264|30152|30257.8|30145.8|20
1653268260000|2022-05-23 01:11:00|30258.8|30146.8|30254|30142|30258.8|30146.8|30247.8|30135.8|27
1653268270000|2022-05-23 01:11:10|30255.8|30143.8|30271.6|30159.6|30272.1|30160.1|30255.8|30143.8|32
1653268280000|2022-05-23 01:11:20|30268|30156|30261.6|30149.6|30268|30156|30261.6|30149.6|33
1653268290000|2022-05-23 01:11:30|30261.8|30149.8|30254.1|30142.1|30262.1|30150.1|30253.6|30141.6|29
1653268300000|2022-05-23 01:11:40|30253.8|30141.8|30253.5|30141.5|30255.1|30143.1|30252.6|30140.6|25
1653268310000|2022-05-23 01:11:50|30253.3|30141.3|30255.1|30143.1|30255.9|30143.9|30251.6|30139.6|18
1653268320000|2022-05-23 01:12:00|30254.7|30142.7|30255.5|30143.5|30255.5|30143.5|30249.3|30137.3|27
1653268330000|2022-05-23 01:12:10|30251.3|30139.3|30247.3|30135.3|30255.5|30143.5|30243.9|30131.9|25
1653268340000|2022-05-23 01:12:20|30247.4|30135.4|30240|30128|30247.4|30135.4|30238.8|30126.8|27
1653268350000|2022-05-23 01:12:30|30241.2|30129.2|30242.4|30130.4|30242.5|30130.5|30239|30127|27
1653268360000|2022-05-23 01:12:40|30241.5|30129.5|30249.7|30137.7|30255.3|30143.3|30241.5|30129.5|28
1653268370000|2022-05-23 01:12:50|30246.1|30134.1|30245.3|30133.3|30246.1|30134.1|30244.5|30132.5|23
1653268380000|2022-05-23 01:13:00|30244.5|30132.5|30245.4|30133.4|30245.4|30133.4|30244.5|30132.5|23
1653268390000|2022-05-23 01:13:10|30245.5|30133.5|30247.3|30135.3|30247.3|30135.3|30243.9|30131.9|8
1653268400000|2022-05-23 01:13:20|30246.3|30134.3|30242.4|30130.4|30246.3|30134.3|30242|30130|21
1653268410000|2022-05-23 01:13:30|30242.7|30130.7|30245.7|30133.7|30248.9|30136.9|30242.4|30130.4|19
1653268420000|2022-05-23 01:13:40|30244.6|30132.6|30242.8|30130.8|30244.6|30132.6|30242|30130|21
1653268430000|2022-05-23 01:13:50|30242.3|30130.3|30241.4|30129.4|30242.3|30130.3|30240.9|30128.9|15
1653268440000|2022-05-23 01:14:00|30242.2|30130.2|30257.6|30145.6|30257.6|30145.6|30240|30128|24
1653268450000|2022-05-23 01:14:10|30251.9|30139.9|30246|30134|30253.2|30141.2|30246|30134|27
1653268460000|2022-05-23 01:14:20|30247.4|30135.4|30254.8|30142.8|30257.8|30145.8|30246|30134|31
1653268470000|2022-05-23 01:14:30|30254.9|30142.9|30256.8|30144.8|30257.8|30145.8|30254.8|30142.8|23
1653268480000|2022-05-23 01:14:40|30256.7|30144.7|30254.5|30142.5|30258.2|30146.2|30245|30133|21
1653268490000|2022-05-23 01:14:50|30254.3|30142.3|30254|30142|30256.9|30144.9|30253.8|30141.8|14
1653268500000|2022-05-23 01:15:00|30253.8|30141.8|30253.8|30141.8|30256.7|30144.7|30253.8|30141.8|18
1653268510000|2022-05-23 01:15:10|30254.3|30142.3|30254.3|30142.3|30256.7|30144.7|30253.8|30141.8|7
1653268520000|2022-05-23 01:15:20|30253.8|30141.8|30254|30142|30254.3|30142.3|30253.7|30141.7|6
1653268530000|2022-05-23 01:15:30|30252.4|30140.4|30245.4|30133.4|30253.4|30141.4|30244.3|30132.3|24
1653268540000|2022-05-23 01:15:40|30245.1|30133.1|30248.7|30136.7|30255.1|30143.1|30242.9|30130.9|28
1653268550000|2022-05-23 01:15:50|30247.3|30135.3|30244.2|30132.2|30254.1|30142.1|30244.2|30132.2|26
1653268560000|2022-05-23 01:16:00|30246.3|30134.3|30250.3|30138.3|30254.2|30142.2|30241.4|30129.4|14
1653268570000|2022-05-23 01:16:10|30249.6|30137.6|30234.8|30122.8|30251.5|30139.5|30233.1|30121.1|25
1653268580000|2022-05-23 01:16:20|30230.8|30118.8|30222.7|30110.7|30230.8|30118.8|30222.1|30110.1|25
1653268590000|2022-05-23 01:16:30|30221.5|30109.5|30219.2|30107.2|30227.6|30115.6|30218.5|30106.5|14
1653268600000|2022-05-23 01:16:40|30220.6|30108.6|30211.7|30099.7|30220.6|30108.6|30211|30099|22
1653268610000|2022-05-23 01:16:50|30210.9|30098.9|30225.4|30113.4|30225.4|30113.4|30210.9|30098.9|28
1653268620000|2022-05-23 01:17:00|30221.3|30109.3|30223.7|30111.7|30225.4|30113.4|30213.9|30101.9|33
1653268630000|2022-05-23 01:17:10|30223.8|30111.8|30232.8|30120.8|30234.9|30122.9|30223.8|30111.8|22
1653268640000|2022-05-23 01:17:20|30233.3|30121.3|30252.2|30140.2|30252.2|30140.2|30233.3|30121.3|34
1653268650000|2022-05-23 01:17:30|30251.1|30139.1|30254.3|30142.3|30257.6|30145.6|30250.6|30138.6|33
1653268660000|2022-05-23 01:17:40|30256.1|30144.1|30250.2|30138.2|30258|30146|30246|30134|33
1653268670000|2022-05-23 01:17:50|30250.9|30138.9|30249.9|30137.9|30252.3|30140.3|30243.5|30131.5|32
1653268680000|2022-05-23 01:18:00|30250|30138|30233.8|30121.8|30251.3|30139.3|30232.2|30120.2|37
1653268690000|2022-05-23 01:18:10|30232.8|30120.8|30220.5|30108.5|30233.4|30121.4|30220.2|30108.2|37
1653268700000|2022-05-23 01:18:20|30220.7|30108.7|30223.1|30111.1|30225.4|30113.4|30218.4|30106.4|21
1653268710000|2022-05-23 01:18:30|30224.1|30112.1|30221.2|30109.2|30225.1|30113.1|30220.9|30108.9|15
1653268720000|2022-05-23 01:18:40|30220.9|30108.9|30212.4|30100.4|30222|30110|30212.4|30100.4|13
1653268730000|2022-05-23 01:18:50|30212|30100|30216.7|30104.7|30216.7|30104.7|30212|30100|22
1653268740000|2022-05-23 01:19:00|30216.8|30104.8|30218.8|30106.8|30218.8|30106.8|30215|30103|27
1653268750000|2022-05-23 01:19:10|30217.2|30105.2|30217.1|30105.1|30218.7|30106.7|30215.7|30103.7|22
1653268760000|2022-05-23 01:19:20|30216.5|30104.5|30221.8|30109.8|30226.7|30114.7|30216.5|30104.5|32
1653268770000|2022-05-23 01:19:30|30220.7|30108.7|30222.5|30110.5|30223.4|30111.4|30219.4|30107.4|28
1653268780000|2022-05-23 01:19:40|30222.6|30110.6|30223.1|30111.1|30223.3|30111.3|30222.5|30110.5|18
1653268790000|2022-05-23 01:19:50|30223.4|30111.4|30214|30102|30225.6|30113.6|30214|30102|17
1653268800000|2022-05-23 01:20:00|30213.7|30101.7|30217.6|30105.6|30219.6|30107.6|30212.7|30100.7|18
1653268810000|2022-05-23 01:20:10|30211.7|30099.7|30213|30101|30217.6|30105.6|30208.6|30096.6|25
1653268820000|2022-05-23 01:20:20|30212.8|30100.8|30213.6|30101.6|30216.2|30104.2|30206.4|30094.4|26
1653268830000|2022-05-23 01:20:30|30213.8|30101.8|30222.6|30110.6|30225.3|30113.3|30213|30101|34
1653268840000|2022-05-23 01:20:40|30222.5|30110.5|30222.9|30110.9|30223.7|30111.7|30221.5|30109.5|17
1653268850000|2022-05-23 01:20:50|30223.1|30111.1|30223.1|30111.1|30223.1|30111.1|30222.6|30110.6|27
1653268860000|2022-05-23 01:21:00|30222.9|30110.9|30223.1|30111.1|30223.7|30111.7|30220.3|30108.3|36
1653268870000|2022-05-23 01:21:10|30221.1|30109.1|30222.3|30110.3|30222.9|30110.9|30220.3|30108.3|26
1653268880000|2022-05-23 01:21:20|30222.4|30110.4|30222.2|30110.2|30222.7|30110.7|30220.9|30108.9|23
1653268890000|2022-05-23 01:21:30|30221.3|30109.3|30221.8|30109.8|30223.3|30111.3|30220|30108|31
1653268900000|2022-05-23 01:21:40|30219.9|30107.9|30223.2|30111.2|30223.2|30111.2|30219.9|30107.9|33
1653268910000|2022-05-23 01:21:50|30222.4|30110.4|30222.4|30110.4|30223.4|30111.4|30219.3|30107.3|35
1653268920000|2022-05-23 01:22:00|30221.3|30109.3|30219.8|30107.8|30222.5|30110.5|30219.6|30107.6|35
1653268930000|2022-05-23 01:22:10|30221.7|30109.7|30219.6|30107.6|30222.4|30110.4|30218.5|30106.5|30
1653268940000|2022-05-23 01:22:20|30220.5|30108.5|30224.6|30112.6|30224.6|30112.6|30219.3|30107.3|15
1653268950000|2022-05-23 01:22:30|30223.7|30111.7|30222.5|30110.5|30224.6|30112.6|30221.3|30109.3|23
1653268960000|2022-05-23 01:22:40|30221.6|30109.6|30223|30111|30223|30111|30220.6|30108.6|17
1653268970000|2022-05-23 01:22:50|30222.9|30110.9|30222.6|30110.6|30222.9|30110.9|30222|30110|5
1653268980000|2022-05-23 01:23:00|30222.7|30110.7|30223.4|30111.4|30223.4|30111.4|30221.6|30109.6|14
1653268990000|2022-05-23 01:23:10|30222.8|30110.8|30222.1|30110.1|30224|30112|30221.5|30109.5|15
1653269000000|2022-05-23 01:23:20|30222.3|30110.3|30222.8|30110.8|30222.8|30110.8|30219.9|30107.9|16
1653269010000|2022-05-23 01:23:30|30222.7|30110.7|30222.6|30110.6|30224.4|30112.4|30221.8|30109.8|17
1653269020000|2022-05-23 01:23:40|30222.5|30110.5|30222.4|30110.4|30223|30111|30219.9|30107.9|31
1653269030000|2022-05-23 01:23:50|30222.7|30110.7|30219.9|30107.9|30223.6|30111.6|30219.9|30107.9|17
1653269040000|2022-05-23 01:24:00|30222.4|30110.4|30225.2|30113.2|30225.5|30113.5|30221.8|30109.8|25
1653269050000|2022-05-23 01:24:10|30225.3|30113.3|30241|30129|30241.3|30129.3|30221.6|30109.6|32
1653269060000|2022-05-23 01:24:20|30240.8|30128.8|30241.6|30129.6|30242.3|30130.3|30239.1|30127.1|30
1653269070000|2022-05-23 01:24:30|30242.4|30130.4|30235|30123|30243.9|30131.9|30234.6|30122.6|37
1653269080000|2022-05-23 01:24:40|30235.5|30123.5|30236.9|30124.9|30238.3|30126.3|30233.2|30121.2|28
1653269090000|2022-05-23 01:24:50|30236.8|30124.8|30233.1|30121.1|30237.5|30125.5|30233|30121|25
1653269100000|2022-05-23 01:25:00|30233.8|30121.8|30231.7|30119.7|30237.3|30125.3|30231.2|30119.2|21
1653269110000|2022-05-23 01:25:10|30232.2|30120.2|30225|30113|30237.4|30125.4|30225|30113|26
1653269120000|2022-05-23 01:25:20|30224.3|30112.3|30219|30107|30226.6|30114.6|30219|30107|12
1653269130000|2022-05-23 01:25:30|30220.9|30108.9|30222.1|30110.1|30225.6|30113.6|30220.9|30108.9|12
1653269140000|2022-05-23 01:25:40|30221.8|30109.8|30232.7|30120.7|30235.8|30123.8|30221.8|30109.8|26
1653269150000|2022-05-23 01:25:50|30230|30118|30229.9|30117.9|30232.7|30120.7|30223.3|30111.3|7
1653269160000|2022-05-23 01:26:00|30230.5|30118.5|30234.2|30122.2|30235.2|30123.2|30229.4|30117.4|27
1653269170000|2022-05-23 01:26:10|30233.6|30121.6|30234.9|30122.9|30236.9|30124.9|30232.8|30120.8|17
1653269180000|2022-05-23 01:26:20|30235.1|30123.1|30234.4|30122.4|30235.1|30123.1|30232.4|30120.4|21
1653269190000|2022-05-23 01:26:30|30233.3|30121.3|30233.9|30121.9|30237.1|30125.1|30230|30118|23
1653269200000|2022-05-23 01:26:40|30233.8|30121.8|30232.5|30120.5|30237.5|30125.5|30232.5|30120.5|17
1653269210000|2022-05-23 01:26:50|30233.5|30121.5|30232.4|30120.4|30235.2|30123.2|30229.1|30117.1|19
1653269220000|2022-05-23 01:27:00|30232.2|30120.2|30229.5|30117.5|30235.1|30123.1|30226.5|30114.5|25
1653269230000|2022-05-23 01:27:10|30229.3|30117.3|30230.4|30118.4|30233.9|30121.9|30227|30115|17
1653269240000|2022-05-23 01:27:20|30231.1|30119.1|30239.4|30127.4|30239.7|30127.7|30229.3|30117.3|15
1653269250000|2022-05-23 01:27:30|30240.9|30128.9|30241.9|30129.9|30247.2|30135.2|30240.2|30128.2|24
1653269260000|2022-05-23 01:27:40|30243.7|30131.7|30238.9|30126.9|30243.7|30131.7|30235.7|30123.7|20
1653269270000|2022-05-23 01:27:50|30236.8|30124.8|30240.6|30128.6|30242.7|30130.7|30234.6|30122.6|24
1653269280000|2022-05-23 01:28:00|30240.7|30128.7|30242.5|30130.5|30247.7|30135.7|30239.9|30127.9|34
1653269290000|2022-05-23 01:28:10|30245|30133|30245.1|30133.1|30246.2|30134.2|30242.2|30130.2|30
1653269300000|2022-05-23 01:28:20|30244.5|30132.5|30246|30134|30246.4|30134.4|30244.4|30132.4|14
1653269310000|2022-05-23 01:28:30|30246.1|30134.1|30246.3|30134.3|30246.5|30134.5|30244.4|30132.4|24
1653269320000|2022-05-23 01:28:40|30246.7|30134.7|30255.1|30143.1|30255.1|30143.1|30246.7|30134.7|24
1653269330000|2022-05-23 01:28:50|30249.3|30137.3|30254.4|30142.4|30255.2|30143.2|30247|30135|22
1653269340000|2022-05-23 01:29:00|30249.2|30137.2|30255.2|30143.2|30255.2|30143.2|30247|30135|16
1653269350000|2022-05-23 01:29:10|30255.3|30143.3|30252.7|30140.7|30255.3|30143.3|30248.2|30136.2|19
1653269360000|2022-05-23 01:29:20|30251.8|30139.8|30255.7|30143.7|30256.2|30144.2|30251.8|30139.8|20
1653269370000|2022-05-23 01:29:30|30255.8|30143.8|30256.8|30144.8|30258.2|30146.2|30255.6|30143.6|17
1653269380000|2022-05-23 01:29:40|30258.2|30146.2|30255.7|30143.7|30258.2|30146.2|30255.2|30143.2|25
1653269390000|2022-05-23 01:29:50|30255.9|30143.9|30256.5|30144.5|30258.1|30146.1|30255.7|30143.7|20
1653269400000|2022-05-23 01:30:00|30254.4|30142.4|30246.2|30134.2|30254.4|30142.4|30244.8|30132.8|20
1653269410000|2022-05-23 01:30:10|30245.8|30133.8|30245.1|30133.1|30245.8|30133.8|30233.6|30121.6|31
1653269420000|2022-05-23 01:30:20|30244.6|30132.6|30245.6|30133.6|30247.4|30135.4|30244.6|30132.6|26
1653269430000|2022-05-23 01:30:30|30245.7|30133.7|30248.2|30136.2|30249.5|30137.5|30245.6|30133.6|23
1653269440000|2022-05-23 01:30:40|30248.1|30136.1|30247.9|30135.9|30249.5|30137.5|30247.8|30135.8|18
1653269450000|2022-05-23 01:30:50|30248.1|30136.1|30249.4|30137.4|30250.5|30138.5|30247.9|30135.9|18
1653269460000|2022-05-23 01:31:00|30248.3|30136.3|30248.9|30136.9|30253.6|30141.6|30247.2|30135.2|14
1653269470000|2022-05-23 01:31:10|30248.4|30136.4|30247.8|30135.8|30251|30139|30247.7|30135.7|28
1653269480000|2022-05-23 01:31:20|30250.5|30138.5|30247.9|30135.9|30250.5|30138.5|30247.9|30135.9|15
1653269490000|2022-05-23 01:31:30|30247.2|30135.2|30247.3|30135.3|30248|30136|30246.1|30134.1|16
1653269500000|2022-05-23 01:31:40|30245.8|30133.8|30240.4|30128.4|30246.2|30134.2|30239.3|30127.3|23
1653269510000|2022-05-23 01:31:50|30237.3|30125.3|30242.3|30130.3|30245.5|30133.5|30236.8|30124.8|33
1653269520000|2022-05-23 01:32:00|30241.7|30129.7|30238.8|30126.8|30242.7|30130.7|30234.7|30122.7|31
1653269530000|2022-05-23 01:32:10|30236.6|30124.6|30237.9|30125.9|30240.7|30128.7|30236.6|30124.6|31
1653269540000|2022-05-23 01:32:20|30238.4|30126.4|30240.6|30128.6|30240.9|30128.9|30234.4|30122.4|33
1653269550000|2022-05-23 01:32:30|30240.5|30128.5|30247.5|30135.5|30248.1|30136.1|30239.5|30127.5|31
1653269560000|2022-05-23 01:32:40|30248|30136|30257.2|30145.2|30258.6|30146.6|30247.6|30135.6|31
1653269570000|2022-05-23 01:32:50|30256|30144|30261.1|30149.1|30261.4|30149.4|30256|30144|29
1653269580000|2022-05-23 01:33:00|30261|30149|30262.3|30150.3|30262.6|30150.6|30259.5|30147.5|23
1653269590000|2022-05-23 01:33:10|30262.5|30150.5|30268.1|30156.1|30269.6|30157.6|30262.5|30150.5|23
1653269600000|2022-05-23 01:33:20|30268.2|30156.2|30267.3|30155.3|30269.8|30157.8|30264.5|30152.5|30
1653269610000|2022-05-23 01:33:30|30266.4|30154.4|30268.7|30156.7|30270.3|30158.3|30266.4|30154.4|26
1653269620000|2022-05-23 01:33:40|30268.3|30156.3|30270.6|30158.6|30271.3|30159.3|30268.3|30156.3|20
1653269630000|2022-05-23 01:33:50|30270.8|30158.8|30276.5|30164.5|30280.2|30168.2|30269.6|30157.6|29
1653269640000|2022-05-23 01:34:00|30276.4|30164.4|30276.9|30164.9|30278.3|30166.3|30274.7|30162.7|30
1653269650000|2022-05-23 01:34:10|30276.8|30164.8|30279.3|30167.3|30279.4|30167.4|30275.9|30163.9|29
1653269660000|2022-05-23 01:34:20|30279.4|30167.4|30264.9|30152.9|30279.6|30167.6|30264.9|30152.9|29
1653269670000|2022-05-23 01:34:30|30264.8|30152.8|30255.2|30143.2|30265.5|30153.5|30255.1|30143.1|35
1653269680000|2022-05-23 01:34:40|30257.7|30145.7|30255.1|30143.1|30257.7|30145.7|30252.9|30140.9|22
1653269690000|2022-05-23 01:34:50|30255|30143|30257.7|30145.7|30259.5|30147.5|30252.7|30140.7|27
1653269700000|2022-05-23 01:35:00|30254.6|30142.6|30245|30133|30258.6|30146.6|30245|30133|32
1653269710000|2022-05-23 01:35:10|30247.7|30135.7|30254.5|30142.5|30257.3|30145.3|30245.3|30133.3|34
1653269720000|2022-05-23 01:35:20|30253.5|30141.5|30252|30140|30254.4|30142.4|30251.1|30139.1|26
1653269730000|2022-05-23 01:35:30|30251.9|30139.9|30255.1|30143.1|30256.7|30144.7|30251.9|30139.9|25
1653269740000|2022-05-23 01:35:40|30255.4|30143.4|30255.2|30143.2|30255.8|30143.8|30253.7|30141.7|8
1653269750000|2022-05-23 01:35:50|30254.2|30142.2|30254.2|30142.2|30255|30143|30253.8|30141.8|5
1653269760000|2022-05-23 01:36:00|30253.9|30141.9|30259.3|30147.3|30259.3|30147.3|30253.9|30141.9|14
1653269770000|2022-05-23 01:36:10|30259.4|30147.4|30266.7|30154.7|30268.5|30156.5|30258.6|30146.6|29
1653269780000|2022-05-23 01:36:20|30268.4|30156.4|30265.3|30153.3|30268.4|30156.4|30262|30150|22
1653269790000|2022-05-23 01:36:30|30266|30154|30264.4|30152.4|30267.9|30155.9|30263.2|30151.2|23
1653269800000|2022-05-23 01:36:40|30264.8|30152.8|30268.2|30156.2|30268.6|30156.6|30263.4|30151.4|18
1653269810000|2022-05-23 01:36:50|30268.3|30156.3|30263.3|30151.3|30268.9|30156.9|30260.8|30148.8|27
1653269820000|2022-05-23 01:37:00|30263.1|30151.1|30260.9|30148.9|30263.7|30151.7|30260.2|30148.2|31
1653269830000|2022-05-23 01:37:10|30261.4|30149.4|30256.4|30144.4|30261.4|30149.4|30256.1|30144.1|34
1653269840000|2022-05-23 01:37:20|30257.9|30145.9|30253.4|30141.4|30260.8|30148.8|30250.2|30138.2|23
1653269850000|2022-05-23 01:37:30|30253.7|30141.7|30250.7|30138.7|30255.5|30143.5|30250.2|30138.2|17
1653269860000|2022-05-23 01:37:40|30255.5|30143.5|30252.3|30140.3|30257.1|30145.1|30250.2|30138.2|17
1653269870000|2022-05-23 01:37:50|30253.1|30141.1|30251.4|30139.4|30253.1|30141.1|30250.5|30138.5|23
1653269880000|2022-05-23 01:38:00|30250.8|30138.8|30248.8|30136.8|30251.2|30139.2|30244.7|30132.7|27
1653269890000|2022-05-23 01:38:10|30244.6|30132.6|30246.9|30134.9|30250.2|30138.2|30242.6|30130.6|26
1653269900000|2022-05-23 01:38:20|30249.9|30137.9|30250|30138|30250.2|30138.2|30243.7|30131.7|21
1653269910000|2022-05-23 01:38:30|30249.9|30137.9|30248|30136|30250|30138|30248|30136|4
1653269920000|2022-05-23 01:38:40|30249.9|30137.9|30250.2|30138.2|30250.5|30138.5|30248|30136|18
1653269930000|2022-05-23 01:38:50|30249.8|30137.8|30249.9|30137.9|30250.2|30138.2|30249.8|30137.8|4
1653269940000|2022-05-23 01:39:00|30249.8|30137.8|30250.1|30138.1|30250.3|30138.3|30249.8|30137.8|8
1653269950000|2022-05-23 01:39:10|30250|30138|30250.1|30138.1|30250.1|30138.1|30250|30138|2
1653269960000|2022-05-23 01:39:20|30250|30138|30250.4|30138.4|30250.4|30138.4|30250|30138|2
1653269970000|2022-05-23 01:39:30|30250.5|30138.5|30257|30145|30258.4|30146.4|30250.5|30138.5|26
1653269980000|2022-05-23 01:39:40|30256.9|30144.9|30257.8|30145.8|30258.6|30146.6|30256.9|30144.9|21
1653269990000|2022-05-23 01:39:50|30257.5|30145.5|30257.8|30145.8|30259.8|30147.8|30257.5|30145.5|25
1653270000000|2022-05-23 01:40:00|30257.9|30145.9|30261.2|30149.2|30261.2|30149.2|30256.7|30144.7|36
1653270010000|2022-05-23 01:40:10|30260.2|30148.2|30258.6|30146.6|30261.1|30149.1|30258.6|30146.6|21
1653270020000|2022-05-23 01:40:20|30260|30148|30250.2|30138.2|30260|30148|30250.2|30138.2|28
1653270030000|2022-05-23 01:40:30|30251.8|30139.8|30251.8|30139.8|30251.8|30139.8|30238.2|30126.2|25
1653270040000|2022-05-23 01:40:40|30240.4|30128.4|30241.9|30129.9|30251.8|30139.8|30237.8|30125.8|26
1653270050000|2022-05-23 01:40:50|30241.8|30129.8|30225.6|30113.6|30251.8|30139.8|30223.5|30111.5|34
1653270060000|2022-05-23 01:41:00|30226.3|30114.3|30214.8|30102.8|30226.8|30114.8|30214|30102|21
1653270070000|2022-05-23 01:41:10|30214|30102|30214|30102|30215.7|30103.7|30212.2|30100.2|31
1653270080000|2022-05-23 01:41:20|30215|30103|30217.6|30105.6|30218.4|30106.4|30215|30103|18
1653270090000|2022-05-23 01:41:30|30217.9|30105.9|30217.9|30105.9|30218.4|30106.4|30215.2|30103.2|20
1653270100000|2022-05-23 01:41:40|30217.6|30105.6|30201.9|30089.9|30217.9|30105.9|30201|30089|26
1653270110000|2022-05-23 01:41:50|30201.1|30089.1|30209.5|30097.5|30211.4|30099.4|30200.4|30088.4|31
1653270120000|2022-05-23 01:42:00|30211.4|30099.4|30208.1|30096.1|30211.4|30099.4|30207|30095|25
1653270130000|2022-05-23 01:42:10|30206.1|30094.1|30213.6|30101.6|30213.6|30101.6|30206.1|30094.1|32
1653270140000|2022-05-23 01:42:20|30213.8|30101.8|30229.8|30117.8|30230.1|30118.1|30213.8|30101.8|38
1653270150000|2022-05-23 01:42:30|30229.7|30117.7|30226.2|30114.2|30232.4|30120.4|30226.1|30114.1|32
1653270160000|2022-05-23 01:42:40|30226.5|30114.5|30227.9|30115.9|30228.7|30116.7|30226.5|30114.5|27
1653270170000|2022-05-23 01:42:50|30227.8|30115.8|30224.7|30112.7|30227.8|30115.8|30220.9|30108.9|28
1653270180000|2022-05-23 01:43:00|30223.9|30111.9|30226.7|30114.7|30227.6|30115.6|30223.9|30111.9|20
1653270190000|2022-05-23 01:43:10|30227.1|30115.1|30221|30109|30227.1|30115.1|30221|30109|21
1653270200000|2022-05-23 01:43:20|30220.4|30108.4|30224.1|30112.1|30224.1|30112.1|30220.4|30108.4|15
1653270210000|2022-05-23 01:43:30|30224.9|30112.9|30222.5|30110.5|30224.9|30112.9|30221.7|30109.7|16
1653270220000|2022-05-23 01:43:40|30222.4|30110.4|30215.3|30103.3|30222.4|30110.4|30213.3|30101.3|14
1653270230000|2022-05-23 01:43:50|30215.2|30103.2|30214.5|30102.5|30216.7|30104.7|30214.3|30102.3|15
1653270240000|2022-05-23 01:44:00|30215.7|30103.7|30215.7|30103.7|30215.7|30103.7|30215.1|30103.1|6
1653270250000|2022-05-23 01:44:10|30216.6|30104.6|30217.7|30105.7|30221|30109|30216.6|30104.6|18
1653270260000|2022-05-23 01:44:20|30218.3|30106.3|30220.8|30108.8|30221|30109|30218.3|30106.3|6
1653270270000|2022-05-23 01:44:30|30221.2|30109.2|30222.6|30110.6|30222.6|30110.6|30220.9|30108.9|5
1653270280000|2022-05-23 01:44:40|30223.1|30111.1|30225.5|30113.5|30225.5|30113.5|30222.7|30110.7|14
1653270290000|2022-05-23 01:44:50|30225.2|30113.2|30222.6|30110.6|30225.9|30113.9|30222.6|30110.6|17
1653270300000|2022-05-23 01:45:00|30222.4|30110.4|30223|30111|30224.7|30112.7|30220.1|30108.1|22
1653270310000|2022-05-23 01:45:10|30223.1|30111.1|30224.5|30112.5|30226.8|30114.8|30222.7|30110.7|29
1653270320000|2022-05-23 01:45:20|30225.4|30113.4|30227.3|30115.3|30227.6|30115.6|30225.1|30113.1|16
1653270330000|2022-05-23 01:45:30|30227.2|30115.2|30221.7|30109.7|30227.8|30115.8|30221.1|30109.1|28
1653270340000|2022-05-23 01:45:40|30222|30110|30214.9|30102.9|30222|30110|30214.3|30102.3|26
1653270350000|2022-05-23 01:45:50|30214.4|30102.4|30216.7|30104.7|30216.8|30104.8|30214|30102|24
1653270360000|2022-05-23 01:46:00|30215.9|30103.9|30221.1|30109.1|30221.9|30109.9|30215.2|30103.2|24
1653270370000|2022-05-23 01:46:10|30221.3|30109.3|30223.2|30111.2|30224.4|30112.4|30220.9|30108.9|27
1653270380000|2022-05-23 01:46:20|30224.7|30112.7|30226.2|30114.2|30226.3|30114.3|30224.4|30112.4|26
1653270390000|2022-05-23 01:46:30|30225.7|30113.7|30229.1|30117.1|30230|30118|30225.7|30113.7|17
1653270400000|2022-05-23 01:46:40|30229.4|30117.4|30230.4|30118.4|30230.4|30118.4|30229.4|30117.4|6
1653270410000|2022-05-23 01:46:50|30230.8|30118.8|30227.4|30115.4|30230.8|30118.8|30226|30114|20
1653270420000|2022-05-23 01:47:00|30228|30116|30229.3|30117.3|30230|30118|30226.1|30114.1|26
1653270430000|2022-05-23 01:47:10|30229.5|30117.5|30229.6|30117.6|30229.9|30117.9|30229.1|30117.1|23
1653270440000|2022-05-23 01:47:20|30229.9|30117.9|30229.2|30117.2|30229.9|30117.9|30229.2|30117.2|14
1653270450000|2022-05-23 01:47:30|30229.6|30117.6|30228.3|30116.3|30229.9|30117.9|30228.3|30116.3|23
1653270460000|2022-05-23 01:47:40|30228.5|30116.5|30227.9|30115.9|30228.5|30116.5|30225.1|30113.1|20
1653270470000|2022-05-23 01:47:50|30227.1|30115.1|30227.1|30115.1|30227.9|30115.9|30225.1|30113.1|8
1653270480000|2022-05-23 01:48:00|30227.9|30115.9|30226.9|30114.9|30227.9|30115.9|30225.1|30113.1|13
1653270490000|2022-05-23 01:48:10|30227.7|30115.7|30225.2|30113.2|30227.7|30115.7|30224.6|30112.6|17
1653270500000|2022-05-23 01:48:20|30225.4|30113.4|30238.8|30126.8|30239.3|30127.3|30225.4|30113.4|29
1653270510000|2022-05-23 01:48:30|30239.5|30127.5|30242.8|30130.8|30243.1|30131.1|30239.1|30127.1|28
1653270520000|2022-05-23 01:48:40|30242.5|30130.5|30244.5|30132.5|30244.7|30132.7|30242.5|30130.5|26
1653270530000|2022-05-23 01:48:50|30242.8|30130.8|30243.1|30131.1|30244.2|30132.2|30239.4|30127.4|25
1653270540000|2022-05-23 01:49:00|30243.6|30131.6|30243.6|30131.6|30245.6|30133.6|30242.5|30130.5|22
1653270550000|2022-05-23 01:49:10|30243.7|30131.7|30245|30133|30248|30136|30242.4|30130.4|31
1653270560000|2022-05-23 01:49:20|30246.6|30134.6|30247.1|30135.1|30248.2|30136.2|30243.2|30131.2|23
1653270570000|2022-05-23 01:49:30|30247.4|30135.4|30244.5|30132.5|30248.7|30136.7|30244.4|30132.4|22
1653270580000|2022-05-23 01:49:40|30247.1|30135.1|30248.7|30136.7|30249|30137|30244.4|30132.4|31
1653270590000|2022-05-23 01:49:50|30248.3|30136.3|30247.8|30135.8|30248.7|30136.7|30244.5|30132.5|9
1653270600000|2022-05-23 01:50:00|30247.7|30135.7|30248.3|30136.3|30249|30137|30244.7|30132.7|24
1653270610000|2022-05-23 01:50:10|30249|30137|30245.7|30133.7|30249|30137|30245.6|30133.6|16
1653270620000|2022-05-23 01:50:20|30245.5|30133.5|30249|30137|30249|30137|30245.2|30133.2|22
1653270630000|2022-05-23 01:50:30|30247.7|30135.7|30242.5|30130.5|30247.7|30135.7|30242.2|30130.2|26
1653270640000|2022-05-23 01:50:40|30247.1|30135.1|30244.6|30132.6|30247.1|30135.1|30240.1|30128.1|27
1653270650000|2022-05-23 01:50:50|30244.5|30132.5|30247.1|30135.1|30247.1|30135.1|30242.8|30130.8|19
1653270660000|2022-05-23 01:51:00|30243|30131|30244.6|30132.6|30247.1|30135.1|30241.7|30129.7|17
1653270670000|2022-05-23 01:51:10|30241.8|30129.8|30245.9|30133.9|30245.9|30133.9|30241.8|30129.8|18
1653270680000|2022-05-23 01:51:20|30243.9|30131.9|30242|30130|30245.1|30133.1|30241.9|30129.9|26
1653270690000|2022-05-23 01:51:30|30241.6|30129.6|30240.4|30128.4|30241.8|30129.8|30240|30128|20
1653270700000|2022-05-23 01:51:40|30240.1|30128.1|30239.8|30127.8|30240.7|30128.7|30239.2|30127.2|16
1653270710000|2022-05-23 01:51:50|30239.9|30127.9|30229.9|30117.9|30241.6|30129.6|30229.9|30117.9|31
1653270720000|2022-05-23 01:52:00|30229.1|30117.1|30222.3|30110.3|30230.2|30118.2|30221.9|30109.9|26
1653270730000|2022-05-23 01:52:10|30222.1|30110.1|30223.1|30111.1|30223.8|30111.8|30221.4|30109.4|30
1653270740000|2022-05-23 01:52:20|30222.2|30110.2|30223.1|30111.1|30223.4|30111.4|30220.9|30108.9|24
1653270750000|2022-05-23 01:52:30|30222.5|30110.5|30221.6|30109.6|30222.5|30110.5|30219.2|30107.2|28
1653270760000|2022-05-23 01:52:40|30220.7|30108.7|30216.5|30104.5|30221.2|30109.2|30214.7|30102.7|30
1653270770000|2022-05-23 01:52:50|30215.1|30103.1|30219.6|30107.6|30221.2|30109.2|30214.6|30102.6|30
1653270780000|2022-05-23 01:53:00|30219.3|30107.3|30220.4|30108.4|30220.5|30108.5|30219.2|30107.2|20
1653270790000|2022-05-23 01:53:10|30220.1|30108.1|30223.9|30111.9|30224.4|30112.4|30218.7|30106.7|26
1653270800000|2022-05-23 01:53:20|30224|30112|30224.7|30112.7|30224.7|30112.7|30223.6|30111.6|13
1653270810000|2022-05-23 01:53:30|30224.1|30112.1|30221.9|30109.9|30224.8|30112.8|30220.4|30108.4|19
1653270820000|2022-05-23 01:53:40|30221.8|30109.8|30220.4|30108.4|30223.6|30111.6|30219.1|30107.1|16
1653270830000|2022-05-23 01:53:50|30220|30108|30223.5|30111.5|30223.5|30111.5|30219|30107|22
1653270840000|2022-05-23 01:54:00|30219.1|30107.1|30221.1|30109.1|30224.1|30112.1|30219.1|30107.1|20
1653270850000|2022-05-23 01:54:10|30221.3|30109.3|30231.6|30119.6|30231.6|30119.6|30220.1|30108.1|29
1653270860000|2022-05-23 01:54:20|30233.2|30121.2|30240.9|30128.9|30241.1|30129.1|30232.9|30120.9|32
1653270870000|2022-05-23 01:54:30|30238.5|30126.5|30241.6|30129.6|30241.6|30129.6|30238.1|30126.1|7
1653270880000|2022-05-23 01:54:40|30241.7|30129.7|30236.7|30124.7|30241.7|30129.7|30236.4|30124.4|9
1653270890000|2022-05-23 01:54:50|30235.7|30123.7|30235.3|30123.3|30236.3|30124.3|30234|30122|18
1653270900000|2022-05-23 01:55:00|30235.4|30123.4|30241|30129|30241|30129|30234|30122|24
1653270910000|2022-05-23 01:55:10|30241.1|30129.1|30245.7|30133.7|30247.5|30135.5|30241.1|30129.1|16
1653270920000|2022-05-23 01:55:20|30244.5|30132.5|30246.9|30134.9|30247.8|30135.8|30244.4|30132.4|23
1653270930000|2022-05-23 01:55:30|30246.8|30134.8|30245.6|30133.6|30246.8|30134.8|30244.3|30132.3|13
1653270940000|2022-05-23 01:55:40|30244.4|30132.4|30244.4|30132.4|30247.1|30135.1|30244.4|30132.4|14
1653270950000|2022-05-23 01:55:50|30245.2|30133.2|30243.4|30131.4|30245.2|30133.2|30243.4|30131.4|9
1653270960000|2022-05-23 01:56:00|30245.5|30133.5|30237.6|30125.6|30247.1|30135.1|30236.8|30124.8|28
1653270970000|2022-05-23 01:56:10|30237.4|30125.4|30235.4|30123.4|30237.4|30125.4|30233.7|30121.7|18
1653270980000|2022-05-23 01:56:20|30235.3|30123.3|30234.7|30122.7|30236.3|30124.3|30233.3|30121.3|20
1653270990000|2022-05-23 01:56:30|30234.6|30122.6|30234.6|30122.6|30235.7|30123.7|30234.5|30122.5|14
1653271000000|2022-05-23 01:56:40|30233.4|30121.4|30234.8|30122.8|30235.7|30123.7|30233.4|30121.4|16
1653271010000|2022-05-23 01:56:50|30234.7|30122.7|30233.8|30121.8|30234.7|30122.7|30232|30120|17
1653271020000|2022-05-23 01:57:00|30232.1|30120.1|30233|30121|30234.5|30122.5|30231.8|30119.8|27
1653271030000|2022-05-23 01:57:10|30233.3|30121.3|30231.4|30119.4|30234.2|30122.2|30230.5|30118.5|34
1653271040000|2022-05-23 01:57:20|30231.1|30119.1|30232.3|30120.3|30232.3|30120.3|30230.2|30118.2|26
1653271050000|2022-05-23 01:57:30|30231.1|30119.1|30229.6|30117.6|30235.2|30123.2|30229.6|30117.6|26
1653271060000|2022-05-23 01:57:40|30230.8|30118.8|30223.8|30111.8|30231.4|30119.4|30222.6|30110.6|20
1653271070000|2022-05-23 01:57:50|30223.6|30111.6|30226.2|30114.2|30227|30115|30218.9|30106.9|35
1653271080000|2022-05-23 01:58:00|30225.1|30113.1|30224.9|30112.9|30226.2|30114.2|30224.4|30112.4|18
1653271090000|2022-05-23 01:58:10|30225.3|30113.3|30226.6|30114.6|30227.1|30115.1|30223.6|30111.6|26
1653271100000|2022-05-23 01:58:20|30226.7|30114.7|30225.5|30113.5|30226.7|30114.7|30224.6|30112.6|11
1653271110000|2022-05-23 01:58:30|30225.4|30113.4|30225.4|30113.4|30225.9|30113.9|30224.6|30112.6|18
1653271120000|2022-05-23 01:58:40|30225.9|30113.9|30224|30112|30225.9|30113.9|30223.7|30111.7|23
1653271130000|2022-05-23 01:58:50|30223.6|30111.6|30223.8|30111.8|30224.1|30112.1|30222.9|30110.9|29
1653271140000|2022-05-23 01:59:00|30223.4|30111.4|30220.6|30108.6|30223.8|30111.8|30213.7|30101.7|25
1653271150000|2022-05-23 01:59:10|30220.5|30108.5|30220.4|30108.4|30223.8|30111.8|30217.7|30105.7|23
1653271160000|2022-05-23 01:59:20|30221.3|30109.3|30215.9|30103.9|30221.3|30109.3|30214.8|30102.8|15
1653271170000|2022-05-23 01:59:30|30215.7|30103.7|30220.7|30108.7|30220.8|30108.8|30215.7|30103.7|20
1653271180000|2022-05-23 01:59:40|30220.4|30108.4|30223.9|30111.9|30223.9|30111.9|30220.4|30108.4|25
1653271190000|2022-05-23 01:59:50|30224.5|30112.5|30238.5|30126.5|30238.5|30126.5|30224.2|30112.2|32
1653271200000|2022-05-23 02:00:00|30237.5|30125.5|30221.7|30109.7|30237.5|30125.5|30220.7|30108.7|33
1653271210000|2022-05-23 02:00:10|30221.4|30109.4|30225.8|30113.8|30225.9|30113.9|30221.4|30109.4|29
1653271220000|2022-05-23 02:00:20|30226|30114|30233.3|30121.3|30233.9|30121.9|30225|30113|29
1653271230000|2022-05-23 02:00:30|30233.1|30121.1|30232.6|30120.6|30234.5|30122.5|30230.3|30118.3|27
1653271240000|2022-05-23 02:00:40|30232.4|30120.4|30234.5|30122.5|30234.5|30122.5|30232.2|30120.2|19
1653271250000|2022-05-23 02:00:50|30233.9|30121.9|30233.9|30121.9|30233.9|30121.9|30233.6|30121.6|5
1653271260000|2022-05-23 02:01:00|30234.5|30122.5|30234.3|30122.3|30235.1|30123.1|30234.2|30122.2|4
1653271270000|2022-05-23 02:01:10|30234.4|30122.4|30234|30122|30234.4|30122.4|30233.9|30121.9|9
1653271280000|2022-05-23 02:01:20|30234.4|30122.4|30233.5|30121.5|30234.4|30122.4|30233.5|30121.5|6
1653271300000|2022-05-23 02:01:40|30234.6|30122.6|30227.1|30115.1|30235.1|30123.1|30224.1|30112.1|19
1653271310000|2022-05-23 02:01:50|30226.2|30114.2|30224.3|30112.3|30227.1|30115.1|30222|30110|23
1653271320000|2022-05-23 02:02:00|30224.1|30112.1|30227.1|30115.1|30227.1|30115.1|30222|30110|20
1653271330000|2022-05-23 02:02:10|30223.9|30111.9|30223.9|30111.9|30227.1|30115.1|30222|30110|11
1653271340000|2022-05-23 02:02:20|30222|30110|30227.1|30115.1|30227.1|30115.1|30222|30110|16
1653271350000|2022-05-23 02:02:30|30222|30110|30222|30110|30227.1|30115.1|30222|30110|27
1653271360000|2022-05-23 02:02:40|30222.7|30110.7|30206.1|30094.1|30223.1|30111.1|30206.1|30094.1|15
1653271370000|2022-05-23 02:02:50|30205.4|30093.4|30208.7|30096.7|30215.6|30103.6|30205.4|30093.4|26
1653271380000|2022-05-23 02:03:00|30208.3|30096.3|30208|30096|30208.9|30096.9|30204.7|30092.7|28
1653271390000|2022-05-23 02:03:10|30208.8|30096.8|30221.6|30109.6|30223.7|30111.7|30206.2|30094.2|27
1653271400000|2022-05-23 02:03:20|30221.5|30109.5|30221.6|30109.6|30223|30111|30221.5|30109.5|18
1653271410000|2022-05-23 02:03:30|30222.2|30110.2|30217.6|30105.6|30223.3|30111.3|30216.5|30104.5|19
1653271420000|2022-05-23 02:03:40|30217.5|30105.5|30217.5|30105.5|30217.8|30105.8|30216.8|30104.8|15
1653271430000|2022-05-23 02:03:50|30217.8|30105.8|30215.6|30103.6|30218.6|30106.6|30214.3|30102.3|27
1653271440000|2022-05-23 02:04:00|30215.5|30103.5|30208.7|30096.7|30217.1|30105.1|30208|30096|16
1653271450000|2022-05-23 02:04:10|30208.9|30096.9|30208.4|30096.4|30208.9|30096.9|30207.5|30095.5|20
1653271460000|2022-05-23 02:04:20|30208|30096|30183.8|30071.8|30208|30096|30180.4|30068.4|21
1653271470000|2022-05-23 02:04:30|30185.4|30073.4|30184.1|30072.1|30187.1|30075.1|30175.6|30063.6|23
1653271480000|2022-05-23 02:04:40|30180.2|30068.2|30179.4|30067.4|30190.8|30078.8|30179.4|30067.4|37
1653271490000|2022-05-23 02:04:50|30178.6|30066.6|30176.8|30064.8|30180.1|30068.1|30176|30064|25
1653271500000|2022-05-23 02:05:00|30177.3|30065.3|30184.1|30072.1|30184.5|30072.5|30175.6|30063.6|32
1653271510000|2022-05-23 02:05:10|30184.2|30072.2|30188.1|30076.1|30190.3|30078.3|30184|30072|31
1653271520000|2022-05-23 02:05:20|30188.6|30076.6|30183.4|30071.4|30190.5|30078.5|30181.4|30069.4|34
1653271530000|2022-05-23 02:05:30|30182.8|30070.8|30181.5|30069.5|30183.4|30071.4|30179.8|30067.8|29
1653271540000|2022-05-23 02:05:40|30181.2|30069.2|30189.9|30077.9|30189.9|30077.9|30180.4|30068.4|31
1653271550000|2022-05-23 02:05:50|30189.8|30077.8|30187.1|30075.1|30190.5|30078.5|30185.9|30073.9|34
1653271560000|2022-05-23 02:06:00|30186.8|30074.8|30183.6|30071.6|30190|30078|30181.2|30069.2|33
1653271570000|2022-05-23 02:06:10|30184.1|30072.1|30187.8|30075.8|30190.4|30078.4|30184.1|30072.1|30
1653271580000|2022-05-23 02:06:20|30187|30075|30187.4|30075.4|30188.7|30076.7|30184.6|30072.6|24
1653271590000|2022-05-23 02:06:30|30187.1|30075.1|30186.9|30074.9|30187.3|30075.3|30186.9|30074.9|14
1653271600000|2022-05-23 02:06:40|30189.9|30077.9|30186.7|30074.7|30189.9|30077.9|30186.7|30074.7|2
1653271610000|2022-05-23 02:06:50|30187.5|30075.5|30186.7|30074.7|30191.4|30079.4|30180.3|30068.3|26
1653271620000|2022-05-23 02:07:00|30186.6|30074.6|30181.4|30069.4|30186.7|30074.7|30181.3|30069.3|11
1653271630000|2022-05-23 02:07:10|30182.5|30070.5|30182.5|30070.5|30187.5|30075.5|30182.2|30070.2|9
1653271640000|2022-05-23 02:07:20|30183.5|30071.5|30173.9|30061.9|30183.5|30071.5|30173.1|30061.1|14
1653271650000|2022-05-23 02:07:30|30174|30062|30178.5|30066.5|30183.8|30071.8|30174|30062|19
1653271660000|2022-05-23 02:07:40|30174|30062|30173.1|30061.1|30184.5|30072.5|30171.5|30059.5|24
1653271670000|2022-05-23 02:07:50|30176|30064|30168.6|30056.6|30184.5|30072.5|30168.6|30056.6|15
1653271680000|2022-05-23 02:08:00|30167.3|30055.3|30159.9|30047.9|30173|30061|30159.9|30047.9|6
1653271690000|2022-05-23 02:08:10|30165.4|30053.4|30161.5|30049.5|30170.9|30058.9|30159.9|30047.9|26
1653271700000|2022-05-23 02:08:20|30159.6|30047.6|30162.8|30050.8|30170.9|30058.9|30159.6|30047.6|25
1653271710000|2022-05-23 02:08:30|30162.4|30050.4|30172.6|30060.6|30172.6|30060.6|30161|30049|25
1653271720000|2022-05-23 02:08:40|30171.7|30059.7|30165.1|30053.1|30172.7|30060.7|30164|30052|27
1653271730000|2022-05-23 02:08:50|30164.5|30052.5|30161.5|30049.5|30166.6|30054.6|30159.9|30047.9|19
1653271740000|2022-05-23 02:09:00|30159.9|30047.9|30160.7|30048.7|30166.6|30054.6|30153.2|30041.2|25
1653271750000|2022-05-23 02:09:10|30160.6|30048.6|30157.7|30045.7|30160.8|30048.8|30152|30040|20
1653271760000|2022-05-23 02:09:20|30157.6|30045.6|30155.1|30043.1|30157.6|30045.6|30151|30039|16
1653271770000|2022-05-23 02:09:30|30153.1|30041.1|30151.5|30039.5|30156.3|30044.3|30150.9|30038.9|12
1653271780000|2022-05-23 02:09:40|30151.4|30039.4|30151.3|30039.3|30157.5|30045.5|30151.3|30039.3|30
1653271790000|2022-05-23 02:09:50|30151.5|30039.5|30143.5|30031.5|30151.9|30039.9|30143.5|30031.5|30
1653271800000|2022-05-23 02:10:00|30143.8|30031.8|30148.8|30036.8|30150.1|30038.1|30142.8|30030.8|27
1653271810000|2022-05-23 02:10:10|30147.2|30035.2|30160.9|30048.9|30162.1|30050.1|30147.2|30035.2|37
1653271820000|2022-05-23 02:10:20|30161.3|30049.3|30162.5|30050.5|30168.7|30056.7|30160.6|30048.6|28
1653271830000|2022-05-23 02:10:30|30164.6|30052.6|30163.5|30051.5|30167.4|30055.4|30162.5|30050.5|20
1653271840000|2022-05-23 02:10:40|30163.4|30051.4|30163.4|30051.4|30167.4|30055.4|30163.4|30051.4|11
1653271850000|2022-05-23 02:10:50|30167.4|30055.4|30173.1|30061.1|30174.1|30062.1|30163.4|30051.4|30
1653271860000|2022-05-23 02:11:00|30173.2|30061.2|30163.8|30051.8|30173.7|30061.7|30159.5|30047.5|32
1653271870000|2022-05-23 02:11:10|30165.5|30053.5|30158.2|30046.2|30166.7|30054.7|30152.6|30040.6|36
1653271880000|2022-05-23 02:11:20|30158.1|30046.1|30157.5|30045.5|30158.2|30046.2|30157.5|30045.5|15
1653271890000|2022-05-23 02:11:30|30157.2|30045.2|30158.8|30046.8|30159.7|30047.7|30157.2|30045.2|16
1653271900000|2022-05-23 02:11:40|30159.2|30047.2|30157.9|30045.9|30159.9|30047.9|30154.4|30042.4|26
1653271910000|2022-05-23 02:11:50|30159|30047|30157.2|30045.2|30159|30047|30155.1|30043.1|30
1653271920000|2022-05-23 02:12:00|30156.6|30044.6|30159.3|30047.3|30159.3|30047.3|30154.8|30042.8|27
1653271930000|2022-05-23 02:12:10|30159.4|30047.4|30158.9|30046.9|30159.4|30047.4|30158.5|30046.5|26
1653271940000|2022-05-23 02:12:20|30159.1|30047.1|30160|30048|30160|30048|30159.1|30047.1|19
1653271950000|2022-05-23 02:12:30|30158.8|30046.8|30158.3|30046.3|30160.1|30048.1|30158.3|30046.3|15
1653271960000|2022-05-23 02:12:40|30159|30047|30152.6|30040.6|30161.3|30049.3|30152.6|30040.6|26
1653271970000|2022-05-23 02:12:50|30152.1|30040.1|30152.6|30040.6|30155.9|30043.9|30152.1|30040.1|27
1653271980000|2022-05-23 02:13:00|30154.2|30042.2|30142.2|30030.2|30154.2|30042.2|30140.4|30028.4|27
1653271990000|2022-05-23 02:13:10|30140.4|30028.4|30130.8|30018.8|30142.2|30030.2|30127|30015|21
1653272000000|2022-05-23 02:13:20|30131.4|30019.4|30144.2|30032.2|30144.3|30032.3|30130.7|30018.7|28
1653272010000|2022-05-23 02:13:30|30142.6|30030.6|30142|30030|30143.9|30031.9|30140.7|30028.7|36
1653272020000|2022-05-23 02:13:40|30142.1|30030.1|30143.8|30031.8|30144.3|30032.3|30141.5|30029.5|22
1653272030000|2022-05-23 02:13:50|30144.4|30032.4|30132.9|30020.9|30144.4|30032.4|30132.8|30020.8|32
1653272040000|2022-05-23 02:14:00|30133.6|30021.6|30140.7|30028.7|30140.7|30028.7|30133.6|30021.6|30
1653272050000|2022-05-23 02:14:10|30141.2|30029.2|30136.8|30024.8|30142.9|30030.9|30136.8|30024.8|34
1653272060000|2022-05-23 02:14:20|30136.4|30024.4|30131.5|30019.5|30137|30025|30131.5|30019.5|22
1653272070000|2022-05-23 02:14:30|30131.1|30019.1|30133.2|30021.2|30133.6|30021.6|30130.6|30018.6|25
1653272080000|2022-05-23 02:14:40|30132.9|30020.9|30123.2|30011.2|30132.9|30020.9|30122|30010|26
1653272090000|2022-05-23 02:14:50|30123.1|30011.1|30122.8|30010.8|30130.2|30018.2|30114.3|30002.3|34
1653272100000|2022-05-23 02:15:00|30123.2|30011.2|30126.2|30014.2|30126.5|30014.5|30118.6|30006.6|34
1653272110000|2022-05-23 02:15:10|30126.3|30014.3|30131.7|30019.7|30131.7|30019.7|30123.9|30011.9|35
1653272120000|2022-05-23 02:15:20|30131.9|30019.9|30135.1|30023.1|30137.7|30025.7|30131.9|30019.9|37
1653272130000|2022-05-23 02:15:30|30134.5|30022.5|30134.7|30022.7|30134.7|30022.7|30131.6|30019.6|30
1653272140000|2022-05-23 02:15:40|30134.1|30022.1|30140.9|30028.9|30142.1|30030.1|30133.7|30021.7|29
1653272150000|2022-05-23 02:15:50|30140.6|30028.6|30143.7|30031.7|30145.5|30033.5|30140.6|30028.6|36
1653272160000|2022-05-23 02:16:00|30145.4|30033.4|30142.7|30030.7|30145.4|30033.4|30142.3|30030.3|26
1653272170000|2022-05-23 02:16:10|30144.2|30032.2|30144.4|30032.4|30144.4|30032.4|30142.3|30030.3|20
1653272180000|2022-05-23 02:16:20|30144.5|30032.5|30137.6|30025.6|30144.8|30032.8|30135.8|30023.8|31
1653272190000|2022-05-23 02:16:30|30138.6|30026.6|30135.9|30023.9|30138.6|30026.6|30135.4|30023.4|33
1653272200000|2022-05-23 02:16:40|30137.1|30025.1|30135.4|30023.4|30137.1|30025.1|30134.2|30022.2|28
1653272210000|2022-05-23 02:16:50|30134.6|30022.6|30134.5|30022.5|30136.1|30024.1|30133.5|30021.5|28
1653272220000|2022-05-23 02:17:00|30134.4|30022.4|30122.7|30010.7|30134.6|30022.6|30122.7|30010.7|26
1653272230000|2022-05-23 02:17:10|30121.9|30009.9|30122.3|30010.3|30123.6|30011.6|30113.9|30001.9|26
1653272240000|2022-05-23 02:17:20|30116.7|30004.7|30113.4|30001.4|30116.7|30004.7|30113.4|30001.4|22
1653272250000|2022-05-23 02:17:30|30112.5|30000.5|30111.2|29999.2|30113|30001|30110.5|29998.5|9
1653272260000|2022-05-23 02:17:40|30111|29999|30121.9|30009.9|30121.9|30009.9|30111|29999|30
1653272270000|2022-05-23 02:17:50|30121.5|30009.5|30128.8|30016.8|30129|30017|30121.3|30009.3|28
1653272280000|2022-05-23 02:18:00|30128.7|30016.7|30140.3|30028.3|30141.2|30029.2|30128.7|30016.7|26
1653272290000|2022-05-23 02:18:10|30140.2|30028.2|30139.1|30027.1|30141.4|30029.4|30137.7|30025.7|21
1653272300000|2022-05-23 02:18:20|30138.2|30026.2|30141.5|30029.5|30142.1|30030.1|30137.7|30025.7|16
1653272310000|2022-05-23 02:18:30|30142.2|30030.2|30144.4|30032.4|30152.2|30040.2|30142.2|30030.2|34
1653272320000|2022-05-23 02:18:40|30144|30032|30143.9|30031.9|30146.4|30034.4|30142.7|30030.7|29
1653272330000|2022-05-23 02:18:50|30144|30032|30144.9|30032.9|30145|30033|30142.8|30030.8|17
1653272340000|2022-05-23 02:19:00|30144.8|30032.8|30143.5|30031.5|30144.9|30032.9|30143|30031|20
1653272350000|2022-05-23 02:19:10|30144.5|30032.5|30144.3|30032.3|30146.7|30034.7|30142.3|30030.3|21
1653272360000|2022-05-23 02:19:20|30144.6|30032.6|30145.8|30033.8|30146.1|30034.1|30141.9|30029.9|19
1653272370000|2022-05-23 02:19:30|30143.6|30031.6|30138.6|30026.6|30145.9|30033.9|30138.6|30026.6|23
1653272380000|2022-05-23 02:19:40|30142.1|30030.1|30141.1|30029.1|30143.6|30031.6|30134.9|30022.9|26
1653272390000|2022-05-23 02:19:50|30142.4|30030.4|30139.9|30027.9|30142.4|30030.4|30138|30026|21
1653272400000|2022-05-23 02:20:00|30140|30028|30141|30029|30142.4|30030.4|30138.7|30026.7|21
1653272410000|2022-05-23 02:20:10|30142.1|30030.1|30140.4|30028.4|30143.2|30031.2|30140.4|30028.4|11
1653272420000|2022-05-23 02:20:20|30141.9|30029.9|30142.4|30030.4|30143.6|30031.6|30140.4|30028.4|14
1653272430000|2022-05-23 02:20:30|30140.4|30028.4|30132.1|30020.1|30142.4|30030.4|30126.8|30014.8|21
1653272440000|2022-05-23 02:20:40|30132.8|30020.8|30127.5|30015.5|30136|30024|30124.9|30012.9|20
1653272450000|2022-05-23 02:20:50|30127.1|30015.1|30139.2|30027.2|30141|30029|30127.1|30015.1|35
1653272460000|2022-05-23 02:21:00|30139.3|30027.3|30145.3|30033.3|30145.3|30033.3|30138.8|30026.8|30
1653272470000|2022-05-23 02:21:10|30145.7|30033.7|30148.3|30036.3|30148.6|30036.6|30145.1|30033.1|25
1653272480000|2022-05-23 02:21:20|30148.4|30036.4|30143.3|30031.3|30149.1|30037.1|30140.4|30028.4|22
1653272490000|2022-05-23 02:21:30|30143|30031|30147.5|30035.5|30149.7|30037.7|30142.7|30030.7|27
1653272500000|2022-05-23 02:21:40|30147.3|30035.3|30147.7|30035.7|30149.8|30037.8|30147.3|30035.3|30
1653272510000|2022-05-23 02:21:50|30148|30036|30148.1|30036.1|30148.2|30036.2|30147.6|30035.6|21
1653272520000|2022-05-23 02:22:00|30148.2|30036.2|30148.5|30036.5|30148.5|30036.5|30147.4|30035.4|14
1653272530000|2022-05-23 02:22:10|30148.2|30036.2|30153|30041|30153|30041|30146.8|30034.8|23
1653272540000|2022-05-23 02:22:20|30153.2|30041.2|30154|30042|30154|30042|30152.1|30040.1|29
1653272550000|2022-05-23 02:22:30|30153.7|30041.7|30148.1|30036.1|30153.7|30041.7|30145.2|30033.2|25
1653272560000|2022-05-23 02:22:40|30147.5|30035.5|30140.4|30028.4|30148.9|30036.9|30140.4|30028.4|19
1653272570000|2022-05-23 02:22:50|30147.4|30035.4|30144.8|30032.8|30147.4|30035.4|30140.4|30028.4|15
1653272580000|2022-05-23 02:23:00|30140.4|30028.4|30140.4|30028.4|30143.2|30031.2|30140.4|30028.4|8
1653272590000|2022-05-23 02:23:10|30143.3|30031.3|30143.6|30031.6|30143.6|30031.6|30143.3|30031.3|2
1653272600000|2022-05-23 02:23:20|30148.6|30036.6|30150.4|30038.4|30150.4|30038.4|30144.8|30032.8|16
1653272610000|2022-05-23 02:23:30|30149.5|30037.5|30151.3|30039.3|30151.3|30039.3|30147.6|30035.6|19
1653272620000|2022-05-23 02:23:40|30150|30038|30152.7|30040.7|30156.5|30044.5|30149.5|30037.5|21
1653272630000|2022-05-23 02:23:50|30152.6|30040.6|30155.9|30043.9|30155.9|30043.9|30150.4|30038.4|24
1653272640000|2022-05-23 02:24:00|30156|30044|30160.3|30048.3|30160.3|30048.3|30156|30044|19
1653272650000|2022-05-23 02:24:10|30160.2|30048.2|30163.4|30051.4|30163.6|30051.6|30160.2|30048.2|20
1653272660000|2022-05-23 02:24:20|30163.5|30051.5|30155.6|30043.6|30163.8|30051.8|30155.6|30043.6|26
1653272670000|2022-05-23 02:24:30|30157.9|30045.9|30156.9|30044.9|30158.1|30046.1|30154.3|30042.3|25
1653272680000|2022-05-23 02:24:40|30156.4|30044.4|30157.3|30045.3|30161.1|30049.1|30155.7|30043.7|27
1653272690000|2022-05-23 02:24:50|30157.5|30045.5|30162.7|30050.7|30162.9|30050.9|30157.5|30045.5|14
1653272700000|2022-05-23 02:25:00|30159.9|30047.9|30161.9|30049.9|30162.2|30050.2|30158.6|30046.6|25
1653272710000|2022-05-23 02:25:10|30161.8|30049.8|30162.9|30050.9|30163|30051|30158.5|30046.5|17
1653272720000|2022-05-23 02:25:20|30158.8|30046.8|30158.7|30046.7|30163|30051|30158.7|30046.7|14
1653272730000|2022-05-23 02:25:30|30158.6|30046.6|30158.6|30046.6|30160.9|30048.9|30158|30046|15
1653272740000|2022-05-23 02:25:40|30160.9|30048.9|30157.8|30045.8|30160.9|30048.9|30156.8|30044.8|18
1653272750000|2022-05-23 02:25:50|30160|30048|30159.4|30047.4|30161|30049|30158.2|30046.2|30
1653272760000|2022-05-23 02:26:00|30159.5|30047.5|30159|30047|30163.5|30051.5|30158.2|30046.2|22
1653272770000|2022-05-23 02:26:10|30157.3|30045.3|30155.2|30043.2|30157.9|30045.9|30155.2|30043.2|28
1653272780000|2022-05-23 02:26:20|30155.1|30043.1|30152.6|30040.6|30155.2|30043.2|30151.8|30039.8|27
1653272790000|2022-05-23 02:26:30|30151.8|30039.8|30152|30040|30152.6|30040.6|30150.1|30038.1|16
1653272800000|2022-05-23 02:26:40|30151.8|30039.8|30151.8|30039.8|30152.6|30040.6|30151.2|30039.2|18
1653272810000|2022-05-23 02:26:50|30151.5|30039.5|30154|30042|30154.3|30042.3|30151.5|30039.5|14
1653272820000|2022-05-23 02:27:00|30153.9|30041.9|30152.6|30040.6|30154.1|30042.1|30151.2|30039.2|16
1653272830000|2022-05-23 02:27:10|30153.2|30041.2|30151.9|30039.9|30153.7|30041.7|30150.7|30038.7|14
1653272840000|2022-05-23 02:27:20|30151.8|30039.8|30151|30039|30151.8|30039.8|30149.2|30037.2|9
1653272850000|2022-05-23 02:27:30|30150.9|30038.9|30141.6|30029.6|30152.6|30040.6|30141.6|30029.6|28
1653272860000|2022-05-23 02:27:40|30143|30031|30143|30031|30144.5|30032.5|30143|30031|9
1653272870000|2022-05-23 02:27:50|30144.5|30032.5|30144.5|30032.5|30152.6|30040.6|30143|30031|12
1653272880000|2022-05-23 02:28:00|30152.6|30040.6|30143.4|30031.4|30152.6|30040.6|30143|30031|11
1653272890000|2022-05-23 02:28:10|30143|30031|30142.4|30030.4|30147.8|30035.8|30141.4|30029.4|17
1653272900000|2022-05-23 02:28:20|30142.5|30030.5|30143|30031|30143|30031|30141.9|30029.9|14
1653272910000|2022-05-23 02:28:30|30142.4|30030.4|30143|30031|30143|30031|30141.9|30029.9|13
1653272920000|2022-05-23 02:28:40|30142.4|30030.4|30127.5|30015.5|30143|30031|30125.9|30013.9|19
1653272930000|2022-05-23 02:28:50|30125.9|30013.9|30131.7|30019.7|30136.6|30024.6|30125.9|30013.9|14
1653272940000|2022-05-23 02:29:00|30131.3|30019.3|30125.9|30013.9|30136.6|30024.6|30125.9|30013.9|16
1653272980000|2022-05-23 02:29:40|30127.4|30015.4|30128.7|30016.7|30132.9|30020.9|30125.9|30013.9|8
1653272990000|2022-05-23 02:29:50|30132.9|30020.9|30123.4|30011.4|30132.9|30020.9|30118.8|30006.8|19
1653273000000|2022-05-23 02:30:00|30123.2|30011.2|30123|30011|30126.4|30014.4|30117.7|30005.7|28
1653273010000|2022-05-23 02:30:10|30123.4|30011.4|30116.8|30004.8|30126.4|30014.4|30116.8|30004.8|34
1653273020000|2022-05-23 02:30:20|30121.6|30009.6|30117.2|30005.2|30126.4|30014.4|30115.7|30003.7|18
1653273030000|2022-05-23 02:30:30|30117|30005|30111.1|29999.1|30117|30005|30110.5|29998.5|23
1653273040000|2022-05-23 02:30:40|30110.5|29998.5|30111.6|29999.6|30112.5|30000.5|30110.5|29998.5|17
1653273050000|2022-05-23 02:30:50|30111.5|29999.5|30103.2|29991.2|30111.5|29999.5|30091.3|29979.3|31
1653273060000|2022-05-23 02:31:00|30103.3|29991.3|30092.9|29980.9|30103.3|29991.3|30081.9|29969.9|37
1653273070000|2022-05-23 02:31:10|30094.5|29982.5|30097.8|29985.8|30098.1|29986.1|30094.5|29982.5|36
1653273080000|2022-05-23 02:31:20|30097.2|29985.2|30098.3|29986.3|30098.4|29986.4|30097.2|29985.2|26
1653273090000|2022-05-23 02:31:30|30098.5|29986.5|30098.4|29986.4|30099.4|29987.4|30096.5|29984.5|34
1653273100000|2022-05-23 02:31:40|30097.5|29985.5|30097.5|29985.5|30098.4|29986.4|30096.3|29984.3|26
1653273110000|2022-05-23 02:31:50|30097.3|29985.3|30103.2|29991.2|30103.2|29991.2|30096.6|29984.6|23
1653273120000|2022-05-23 02:32:00|30103|29991|30106.6|29994.6|30106.8|29994.8|30097.8|29985.8|37
1653273130000|2022-05-23 02:32:10|30107|29995|30107.8|29995.8|30109.9|29997.9|30106.1|29994.1|29
1653273140000|2022-05-23 02:32:20|30108.2|29996.2|30109.4|29997.4|30109.4|29997.4|30107.5|29995.5|22
1653273150000|2022-05-23 02:32:30|30109.3|29997.3|30108.6|29996.6|30111.7|29999.7|30107.9|29995.9|23
1653273160000|2022-05-23 02:32:40|30107.8|29995.8|30110.5|29998.5|30110.5|29998.5|30107.8|29995.8|19
1653273170000|2022-05-23 02:32:50|30108.8|29996.8|30104.8|29992.8|30111.3|29999.3|30103.8|29991.8|21
1653273180000|2022-05-23 02:33:00|30103.8|29991.8|30112.2|30000.2|30112.2|30000.2|30103.8|29991.8|29
1653273190000|2022-05-23 02:33:10|30112.1|30000.1|30111|29999|30112.2|30000.2|30111|29999|21
1653273200000|2022-05-23 02:33:20|30112.1|30000.1|30114.8|30002.8|30114.9|30002.9|30111.1|29999.1|23
1653273210000|2022-05-23 02:33:30|30114.9|30002.9|30136.8|30024.8|30136.9|30024.9|30114.8|30002.8|31
1653273220000|2022-05-23 02:33:40|30136|30024|30138.1|30026.1|30138.6|30026.6|30129.6|30017.6|30
1653273230000|2022-05-23 02:33:50|30138.4|30026.4|30091.6|29979.6|30138.4|30026.4|30091.6|29979.6|37
1653273240000|2022-05-23 02:34:00|30096.2|29984.2|30077.2|29965.2|30098.6|29986.6|30076|29964|38
1653273250000|2022-05-23 02:34:10|30076.6|29964.6|30099.9|29987.9|30100.3|29988.3|30074.9|29962.9|30
1653273260000|2022-05-23 02:34:20|30100.6|29988.6|30105.7|29993.7|30107.5|29995.5|30099.3|29987.3|33
1653273270000|2022-05-23 02:34:30|30106|29994|30094|29982|30106.3|29994.3|30091.8|29979.8|37
1653273280000|2022-05-23 02:34:40|30092.9|29980.9|30095.8|29983.8|30097.1|29985.1|30092.9|29980.9|32
1653273290000|2022-05-23 02:34:50|30096.5|29984.5|30093.4|29981.4|30098.4|29986.4|30090.1|29978.1|33
1653273300000|2022-05-23 02:35:00|30093.3|29981.3|30092.1|29980.1|30094|29982|30090.6|29978.6|30
1653273310000|2022-05-23 02:35:10|30090.6|29978.6|30092.7|29980.7|30095.4|29983.4|30090.6|29978.6|32
1653273320000|2022-05-23 02:35:20|30094|29982|30096.1|29984.1|30096.1|29984.1|30092.5|29980.5|21
1653273330000|2022-05-23 02:35:30|30092.8|29980.8|30098.3|29986.3|30098.8|29986.8|30092.8|29980.8|29
1653273340000|2022-05-23 02:35:40|30098.2|29986.2|30105.8|29993.8|30105.9|29993.9|30097.8|29985.8|32
1653273350000|2022-05-23 02:35:50|30105.9|29993.9|30106.5|29994.5|30106.5|29994.5|30104.5|29992.5|22
1653273360000|2022-05-23 02:36:00|30107|29995|30114.9|30002.9|30116|30004|30105.1|29993.1|25
1653273370000|2022-05-23 02:36:10|30112.7|30000.7|30105.5|29993.5|30113|30001|30104.7|29992.7|22
1653273380000|2022-05-23 02:36:20|30104.7|29992.7|30105.4|29993.4|30106.1|29994.1|30104.7|29992.7|25
1653273390000|2022-05-23 02:36:30|30104.8|29992.8|30105.9|29993.9|30106.5|29994.5|30104.7|29992.7|21
1653273400000|2022-05-23 02:36:40|30106|29994|30106.1|29994.1|30106.2|29994.2|30105.4|29993.4|18
1653273410000|2022-05-23 02:36:50|30106|29994|30104.7|29992.7|30106.5|29994.5|30104.7|29992.7|24
1653273420000|2022-05-23 02:37:00|30105.1|29993.1|30105.2|29993.2|30106.4|29994.4|30097.7|29985.7|24
1653273430000|2022-05-23 02:37:10|30104.8|29992.8|30113.8|30001.8|30113.8|30001.8|30102.9|29990.9|23
1653273440000|2022-05-23 02:37:20|30113.9|30001.9|30114.2|30002.2|30115.2|30003.2|30111|29999|14
1653273450000|2022-05-23 02:37:30|30114.9|30002.9|30116.5|30004.5|30117.2|30005.2|30114.8|30002.8|24
1653273460000|2022-05-23 02:37:40|30116.4|30004.4|30111.7|29999.7|30117.3|30005.3|30108.7|29996.7|22
1653273470000|2022-05-23 02:37:50|30111.8|29999.8|30121.2|30009.2|30121.2|30009.2|30111.8|29999.8|31
1653273480000|2022-05-23 02:38:00|30121.1|30009.1|30120.5|30008.5|30121.5|30009.5|30120.4|30008.4|22
1653273490000|2022-05-23 02:38:10|30120.3|30008.3|30123.5|30011.5|30129.2|30017.2|30119.4|30007.4|32
1653273500000|2022-05-23 02:38:20|30123.9|30011.9|30123.4|30011.4|30126.4|30014.4|30121.3|30009.3|30
1653273510000|2022-05-23 02:38:30|30123.3|30011.3|30123.1|30011.1|30123.9|30011.9|30122.2|30010.2|18
1653273520000|2022-05-23 02:38:40|30124.5|30012.5|30124.5|30012.5|30124.5|30012.5|30123|30011|15
1653273530000|2022-05-23 02:38:50|30124.1|30012.1|30125.7|30013.7|30126.3|30014.3|30124.1|30012.1|21
1653273540000|2022-05-23 02:39:00|30125.6|30013.6|30126.3|30014.3|30127.3|30015.3|30124.9|30012.9|19
1653273550000|2022-05-23 02:39:10|30126.1|30014.1|30122.6|30010.6|30129.8|30017.8|30122.6|30010.6|25
1653273560000|2022-05-23 02:39:20|30120.6|30008.6|30122.6|30010.6|30124.5|30012.5|30114.7|30002.7|30
1653273570000|2022-05-23 02:39:30|30122.5|30010.5|30121.8|30009.8|30123.3|30011.3|30121.5|30009.5|19
1653273580000|2022-05-23 02:39:40|30122.1|30010.1|30119.8|30007.8|30122.7|30010.7|30119.7|30007.7|15
1653273590000|2022-05-23 02:39:50|30120.4|30008.4|30121.1|30009.1|30121.7|30009.7|30120.3|30008.3|12
1653273600000|2022-05-23 02:40:00|30122.3|30010.3|30136.3|30024.3|30138.2|30026.2|30122.3|30010.3|26
1653273610000|2022-05-23 02:40:10|30136.2|30024.2|30136.7|30024.7|30137.6|30025.6|30134.7|30022.7|32
1653273620000|2022-05-23 02:40:20|30136.3|30024.3|30133.9|30021.9|30139.5|30027.5|30133.9|30021.9|32
1653273630000|2022-05-23 02:40:30|30133.4|30021.4|30127.5|30015.5|30134.7|30022.7|30127.1|30015.1|31
1653273640000|2022-05-23 02:40:40|30127.8|30015.8|30128.2|30016.2|30128.6|30016.6|30127|30015|25
1653273650000|2022-05-23 02:40:50|30128.4|30016.4|30128.3|30016.3|30129.2|30017.2|30127.2|30015.2|27
1653273660000|2022-05-23 02:41:00|30128.4|30016.4|30123.4|30011.4|30129.8|30017.8|30123.1|30011.1|26
1653273670000|2022-05-23 02:41:10|30125.3|30013.3|30122.7|30010.7|30125.3|30013.3|30122.7|30010.7|12
1653273680000|2022-05-23 02:41:20|30125.2|30013.2|30124.5|30012.5|30125.2|30013.2|30122.7|30010.7|15
1653273690000|2022-05-23 02:41:30|30125.2|30013.2|30123.8|30011.8|30125.7|30013.7|30123|30011|24
1653273700000|2022-05-23 02:41:40|30124.3|30012.3|30124.2|30012.2|30124.8|30012.8|30123.7|30011.7|18
1653273710000|2022-05-23 02:41:50|30124.1|30012.1|30127.5|30015.5|30127.8|30015.8|30123.5|30011.5|21
1653273720000|2022-05-23 02:42:00|30127|30015|30127.2|30015.2|30127.2|30015.2|30126.8|30014.8|10
1653273730000|2022-05-23 02:42:10|30125.8|30013.8|30125.5|30013.5|30128.1|30016.1|30125.2|30013.2|12
1653273740000|2022-05-23 02:42:20|30125.4|30013.4|30124.9|30012.9|30126.3|30014.3|30124.6|30012.6|15
1653273750000|2022-05-23 02:42:30|30124.5|30012.5|30123.7|30011.7|30124.5|30012.5|30123|30011|21
1653273760000|2022-05-23 02:42:40|30124.8|30012.8|30115.7|30003.7|30124.8|30012.8|30107.7|29995.7|35
1653273770000|2022-05-23 02:42:50|30115.2|30003.2|30108.5|29996.5|30117.7|30005.7|30107.4|29995.4|25
1653273780000|2022-05-23 02:43:00|30107.9|29995.9|30111.5|29999.5|30113|30001|30107.7|29995.7|28
1653273790000|2022-05-23 02:43:10|30111.1|29999.1|30112.8|30000.8|30113.7|30001.7|30109.8|29997.8|21
1653273800000|2022-05-23 02:43:20|30112.7|30000.7|30112.4|30000.4|30114.5|30002.5|30111.1|29999.1|19
1653273810000|2022-05-23 02:43:30|30112.2|30000.2|30115.7|30003.7|30115.9|30003.9|30112.2|30000.2|17
1653273820000|2022-05-23 02:43:40|30115.4|30003.4|30107.3|29995.3|30115.7|30003.7|30106.7|29994.7|19
1653273830000|2022-05-23 02:43:50|30112.1|30000.1|30108.3|29996.3|30113.3|30001.3|30106.7|29994.7|18
1653273840000|2022-05-23 02:44:00|30107.7|29995.7|30108.6|29996.6|30112.4|30000.4|30107.1|29995.1|23
1653273850000|2022-05-23 02:44:10|30108.5|29996.5|30112.1|30000.1|30114.8|30002.8|30108.5|29996.5|27
1653273860000|2022-05-23 02:44:20|30113.3|30001.3|30112.9|30000.9|30113.6|30001.6|30109|29997|27
1653273870000|2022-05-23 02:44:30|30113.9|30001.9|30113.3|30001.3|30113.9|30001.9|30112|30000|23
1653273880000|2022-05-23 02:44:40|30112.7|30000.7|30113.5|30001.5|30113.9|30001.9|30112.7|30000.7|12
1653273890000|2022-05-23 02:44:50|30113.2|30001.2|30124.1|30012.1|30128.9|30016.9|30111.8|29999.8|31
1653273900000|2022-05-23 02:45:00|30124.3|30012.3|30120.1|30008.1|30125.1|30013.1|30119.6|30007.6|24
1653273910000|2022-05-23 02:45:10|30122.3|30010.3|30126.6|30014.6|30127|30015|30120.1|30008.1|26
1653273920000|2022-05-23 02:45:20|30126.5|30014.5|30123.8|30011.8|30126.6|30014.6|30123.7|30011.7|24
1653273930000|2022-05-23 02:45:30|30125.1|30013.1|30125.7|30013.7|30126|30014|30123.9|30011.9|25
1653273940000|2022-05-23 02:45:40|30125.6|30013.6|30125.4|30013.4|30126.5|30014.5|30123.8|30011.8|18
1653273950000|2022-05-23 02:45:50|30125.3|30013.3|30125.6|30013.6|30125.8|30013.8|30124.1|30012.1|21
1653273960000|2022-05-23 02:46:00|30125.5|30013.5|30135.5|30023.5|30136.5|30024.5|30125.5|30013.5|20
1653273970000|2022-05-23 02:46:10|30135.3|30023.3|30135.7|30023.7|30135.7|30023.7|30134.6|30022.6|16
1653273980000|2022-05-23 02:46:20|30135.5|30023.5|30136|30024|30136.4|30024.4|30134.3|30022.3|22
1653273990000|2022-05-23 02:46:30|30136.6|30024.6|30146.3|30034.3|30147.7|30035.7|30136|30024|18
1653274000000|2022-05-23 02:46:40|30145.8|30033.8|30135.5|30023.5|30145.8|30033.8|30129.9|30017.9|36
1653274010000|2022-05-23 02:46:50|30132.6|30020.6|30138.5|30026.5|30138.5|30026.5|30132.6|30020.6|25
1653274020000|2022-05-23 02:47:00|30138.4|30026.4|30137.2|30025.2|30138.5|30026.5|30135.9|30023.9|13
1653274030000|2022-05-23 02:47:10|30137.6|30025.6|30139.6|30027.6|30144.3|30032.3|30137.2|30025.2|25
1653274040000|2022-05-23 02:47:20|30139.5|30027.5|30138.9|30026.9|30142.2|30030.2|30138.2|30026.2|26
1653274050000|2022-05-23 02:47:30|30139|30027|30133.9|30021.9|30139|30027|30133.7|30021.7|10
1653274060000|2022-05-23 02:47:40|30134.3|30022.3|30133.7|30021.7|30135.6|30023.6|30133.7|30021.7|10
1653274070000|2022-05-23 02:47:50|30133.6|30021.6|30139.4|30027.4|30139.4|30027.4|30133.6|30021.6|10
1653274080000|2022-05-23 02:48:00|30139.2|30027.2|30138.1|30026.1|30139.5|30027.5|30136.9|30024.9|9
1653274090000|2022-05-23 02:48:10|30137.8|30025.8|30137.4|30025.4|30137.8|30025.8|30137.1|30025.1|5
1653274100000|2022-05-23 02:48:20|30137.1|30025.1|30137.1|30025.1|30137.1|30025.1|30137.1|30025.1|1
1653274110000|2022-05-23 02:48:30|30137|30025|30136.7|30024.7|30137|30025|30135.5|30023.5|4
1653274120000|2022-05-23 02:48:40|30136.6|30024.6|30135.3|30023.3|30136.7|30024.7|30135.3|30023.3|5
1653274130000|2022-05-23 02:48:50|30133.8|30021.8|30129.9|30017.9|30137.5|30025.5|30129.3|30017.3|13
1653274140000|2022-05-23 02:49:00|30129.4|30017.4|30122.2|30010.2|30129.9|30017.9|30119.9|30007.9|17
1653274150000|2022-05-23 02:49:10|30121.7|30009.7|30125.6|30013.6|30128.5|30016.5|30121.7|30009.7|27
1653274160000|2022-05-23 02:49:20|30125.5|30013.5|30120.8|30008.8|30126.1|30014.1|30119.4|30007.4|19
1653274170000|2022-05-23 02:49:30|30123.3|30011.3|30127|30015|30127|30015|30120.6|30008.6|30
1653274180000|2022-05-23 02:49:40|30128.1|30016.1|30144.9|30032.9|30146.9|30034.9|30128.1|30016.1|33
1653274190000|2022-05-23 02:49:50|30144.8|30032.8|30145.9|30033.9|30146.2|30034.2|30143.9|30031.9|15
1653274200000|2022-05-23 02:50:00|30145.8|30033.8|30143.3|30031.3|30147.5|30035.5|30142.3|30030.3|20
1653274210000|2022-05-23 02:50:10|30143.2|30031.2|30142.9|30030.9|30143.3|30031.3|30142.9|30030.9|4
1653274220000|2022-05-23 02:50:20|30144.8|30032.8|30145.2|30033.2|30145.5|30033.5|30144.2|30032.2|23
1653274230000|2022-05-23 02:50:30|30144.8|30032.8|30144.4|30032.4|30145.2|30033.2|30144.4|30032.4|17
1653274240000|2022-05-23 02:50:40|30144.7|30032.7|30142.7|30030.7|30144.7|30032.7|30141.4|30029.4|15
1653274250000|2022-05-23 02:50:50|30139.7|30027.7|30141.4|30029.4|30141.4|30029.4|30139.7|30027.7|17
1653274260000|2022-05-23 02:51:00|30139.8|30027.8|30139.8|30027.8|30141.4|30029.4|30137.3|30025.3|31
1653274270000|2022-05-23 02:51:10|30139|30027|30131.8|30019.8|30141.4|30029.4|30131.8|30019.8|21
1653274280000|2022-05-23 02:51:20|30136.4|30024.4|30138.2|30026.2|30139.4|30027.4|30135.5|30023.5|21
1653274290000|2022-05-23 02:51:30|30137.8|30025.8|30137.2|30025.2|30141.4|30029.4|30133.2|30021.2|17
1653274300000|2022-05-23 02:51:40|30138.5|30026.5|30138.9|30026.9|30139.1|30027.1|30132.3|30020.3|22
1653274310000|2022-05-23 02:51:50|30137.3|30025.3|30135.2|30023.2|30141.4|30029.4|30134.9|30022.9|21
1653274320000|2022-05-23 02:52:00|30137.2|30025.2|30140.5|30028.5|30141.4|30029.4|30133.1|30021.1|27
1653274330000|2022-05-23 02:52:10|30141|30029|30143.2|30031.2|30143.4|30031.4|30140.5|30028.5|24
1653274340000|2022-05-23 02:52:20|30143.5|30031.5|30145.2|30033.2|30146.2|30034.2|30143.5|30031.5|28
1653274350000|2022-05-23 02:52:30|30145.3|30033.3|30144|30032|30146.2|30034.2|30144|30032|21
1653274360000|2022-05-23 02:52:40|30143.9|30031.9|30145.1|30033.1|30145.6|30033.6|30143.8|30031.8|16
1653274370000|2022-05-23 02:52:50|30144.9|30032.9|30144.8|30032.8|30145.1|30033.1|30144.7|30032.7|8
1653274380000|2022-05-23 02:53:00|30144.6|30032.6|30139.7|30027.7|30144.6|30032.6|30137.8|30025.8|18
1653274390000|2022-05-23 02:53:10|30138.3|30026.3|30139.7|30027.7|30141.4|30029.4|30136.6|30024.6|17
1653274400000|2022-05-23 02:53:20|30139.6|30027.6|30139.5|30027.5|30139.8|30027.8|30139.4|30027.4|5
1653274410000|2022-05-23 02:53:30|30141.2|30029.2|30139.8|30027.8|30141.2|30029.2|30139.8|30027.8|8
1653274420000|2022-05-23 02:53:40|30139|30027|30153.1|30041.1|30155.9|30043.9|30139|30027|25
1653274430000|2022-05-23 02:53:50|30153|30041|30153.6|30041.6|30154.2|30042.2|30152.6|30040.6|15
1653274440000|2022-05-23 02:54:00|30153.7|30041.7|30153.6|30041.6|30153.7|30041.7|30153.2|30041.2|11
1653274450000|2022-05-23 02:54:10|30153.2|30041.2|30149.6|30037.6|30153.8|30041.8|30149.3|30037.3|19
1653274460000|2022-05-23 02:54:20|30149.4|30037.4|30149.7|30037.7|30150|30038|30147.7|30035.7|14
1653274470000|2022-05-23 02:54:30|30150|30038|30149.7|30037.7|30150|30038|30148.1|30036.1|12
1653274480000|2022-05-23 02:54:40|30150|30038|30150|30038|30150.5|30038.5|30148.1|30036.1|13
1653274490000|2022-05-23 02:54:50|30149.8|30037.8|30150|30038|30150.2|30038.2|30149.8|30037.8|14
1653274500000|2022-05-23 02:55:00|30150.3|30038.3|30155.5|30043.5|30156.5|30044.5|30150.3|30038.3|16
1653274510000|2022-05-23 02:55:10|30154.8|30042.8|30156.3|30044.3|30157.2|30045.2|30154.8|30042.8|20
1653274520000|2022-05-23 02:55:20|30155.1|30043.1|30155.4|30043.4|30157|30045|30154.9|30042.9|10
1653274530000|2022-05-23 02:55:30|30156.4|30044.4|30155.8|30043.8|30156.4|30044.4|30155.8|30043.8|2
1653274540000|2022-05-23 02:55:40|30156.4|30044.4|30155.7|30043.7|30156.4|30044.4|30155.2|30043.2|6
1653274550000|2022-05-23 02:55:50|30155|30043|30155.7|30043.7|30156.7|30044.7|30154.9|30042.9|12
1653274560000|2022-05-23 02:56:00|30156.3|30044.3|30157|30045|30157.1|30045.1|30154.9|30042.9|10
1653274570000|2022-05-23 02:56:10|30156.9|30044.9|30163.4|30051.4|30163.4|30051.4|30156.4|30044.4|22
1653274580000|2022-05-23 02:56:20|30165|30053|30159.4|30047.4|30165.1|30053.1|30157.4|30045.4|34
1653274590000|2022-05-23 02:56:30|30158.4|30046.4|30162.1|30050.1|30165.5|30053.5|30158.4|30046.4|14
1653274600000|2022-05-23 02:56:40|30162|30050|30162.5|30050.5|30164.6|30052.6|30159|30047|29
1653274610000|2022-05-23 02:56:50|30163.2|30051.2|30162.5|30050.5|30163.2|30051.2|30161.3|30049.3|18
1653274620000|2022-05-23 02:57:00|30162|30050|30163.7|30051.7|30166.6|30054.6|30162|30050|21
1653274630000|2022-05-23 02:57:10|30163.4|30051.4|30159|30047|30163.9|30051.9|30156.4|30044.4|25
1653274640000|2022-05-23 02:57:20|30158|30046|30157|30045|30158|30046|30156.9|30044.9|9
1653274650000|2022-05-23 02:57:30|30156.9|30044.9|30156.9|30044.9|30157|30045|30156.9|30044.9|3
1653274660000|2022-05-23 02:57:40|30154.3|30042.3|30156|30044|30157.7|30045.7|30153.4|30041.4|25
1653274670000|2022-05-23 02:57:50|30155.8|30043.8|30153.1|30041.1|30158|30046|30153.1|30041.1|22
1653274680000|2022-05-23 02:58:00|30156.9|30044.9|30154|30042|30157.4|30045.4|30153.9|30041.9|20
1653274690000|2022-05-23 02:58:10|30154.6|30042.6|30153.8|30041.8|30157.7|30045.7|30153.7|30041.7|19
1653274700000|2022-05-23 02:58:20|30154|30042|30162.5|30050.5|30162.5|30050.5|30152.7|30040.7|29
1653274710000|2022-05-23 02:58:30|30163.7|30051.7|30163.7|30051.7|30165|30053|30163.7|30051.7|16
1653274720000|2022-05-23 02:58:40|30164|30052|30161.2|30049.2|30164.3|30052.3|30161.2|30049.2|17
1653274730000|2022-05-23 02:58:50|30158.9|30046.9|30160.6|30048.6|30160.6|30048.6|30156.8|30044.8|17
1653274740000|2022-05-23 02:59:00|30162.9|30050.9|30162.6|30050.6|30162.9|30050.9|30161.5|30049.5|20
1653274750000|2022-05-23 02:59:10|30162.9|30050.9|30159.5|30047.5|30163.6|30051.6|30156.9|30044.9|22
1653274760000|2022-05-23 02:59:20|30157.9|30045.9|30160.1|30048.1|30162.1|30050.1|30157.2|30045.2|23
1653274770000|2022-05-23 02:59:30|30160|30048|30159.2|30047.2|30162.1|30050.1|30156.9|30044.9|23
1653274780000|2022-05-23 02:59:40|30157.5|30045.5|30152.5|30040.5|30159.9|30047.9|30149.6|30037.6|26
1653274790000|2022-05-23 02:59:50|30152.4|30040.4|30151.2|30039.2|30152.7|30040.7|30149.8|30037.8|11
1653274800000|2022-05-23 03:00:00|30149.8|30037.8|30152.6|30040.6|30152.7|30040.7|30148.3|30036.3|27
1653274810000|2022-05-23 03:00:10|30151.4|30039.4|30156.8|30044.8|30158.2|30046.2|30150.5|30038.5|26
1653274820000|2022-05-23 03:00:20|30158.3|30046.3|30167.2|30055.2|30167.2|30055.2|30156.4|30044.4|28
1653274830000|2022-05-23 03:00:30|30167.1|30055.1|30166|30054|30169|30057|30165.2|30053.2|32
1653274840000|2022-05-23 03:00:40|30166.1|30054.1|30165.3|30053.3|30166.1|30054.1|30165.3|30053.3|20
1653274850000|2022-05-23 03:00:50|30165.7|30053.7|30166.9|30054.9|30166.9|30054.9|30165.3|30053.3|20
1653274860000|2022-05-23 03:01:00|30168|30056|30168.2|30056.2|30169.3|30057.3|30167.8|30055.8|26
1653274870000|2022-05-23 03:01:10|30168.4|30056.4|30174|30062|30175.7|30063.7|30168.4|30056.4|24
1653274880000|2022-05-23 03:01:20|30174.1|30062.1|30172.2|30060.2|30177.9|30065.9|30171.2|30059.2|17
1653274890000|2022-05-23 03:01:30|30177.9|30065.9|30180.9|30068.9|30181|30069|30171.2|30059.2|17
1653274900000|2022-05-23 03:01:40|30181.4|30069.4|30183.8|30071.8|30184|30072|30181.4|30069.4|16
1653274910000|2022-05-23 03:01:50|30183.9|30071.9|30173.4|30061.4|30183.9|30071.9|30173.4|30061.4|14
1653274920000|2022-05-23 03:02:00|30173.6|30061.6|30169.1|30057.1|30173.6|30061.6|30167.6|30055.6|10
1653274930000|2022-05-23 03:02:10|30169.4|30057.4|30170.7|30058.7|30171.4|30059.4|30165.3|30053.3|18
1653274940000|2022-05-23 03:02:20|30167.5|30055.5|30170.7|30058.7|30171.1|30059.1|30167.5|30055.5|7
1653274950000|2022-05-23 03:02:30|30171.1|30059.1|30170.5|30058.5|30171.1|30059.1|30167.5|30055.5|19
1653274960000|2022-05-23 03:02:40|30166|30054|30171.6|30059.6|30171.8|30059.8|30166|30054|23
1653274970000|2022-05-23 03:02:50|30171.8|30059.8|30172|30060|30172.8|30060.8|30170.5|30058.5|18
1653274980000|2022-05-23 03:03:00|30171.9|30059.9|30175.1|30063.1|30176.9|30064.9|30170.6|30058.6|30
1653274990000|2022-05-23 03:03:10|30175.4|30063.4|30173.7|30061.7|30175.5|30063.5|30171.9|30059.9|17
1653275000000|2022-05-23 03:03:20|30173.9|30061.9|30173.5|30061.5|30176|30064|30172.6|30060.6|16
1653275010000|2022-05-23 03:03:30|30175.8|30063.8|30173|30061|30175.8|30063.8|30171.8|30059.8|21
1653275020000|2022-05-23 03:03:40|30174.2|30062.2|30179.1|30067.1|30179.8|30067.8|30172.9|30060.9|31
1653275030000|2022-05-23 03:03:50|30177.2|30065.2|30182.7|30070.7|30184.1|30072.1|30175.6|30063.6|31
1653275040000|2022-05-23 03:04:00|30184.3|30072.3|30187.2|30075.2|30188.9|30076.9|30183.3|30071.3|22
1653275050000|2022-05-23 03:04:10|30189.7|30077.7|30188.5|30076.5|30191.7|30079.7|30188.5|30076.5|16
1653275060000|2022-05-23 03:04:20|30188.4|30076.4|30184.4|30072.4|30190.3|30078.3|30184.4|30072.4|13
1653275070000|2022-05-23 03:04:30|30184.3|30072.3|30182.8|30070.8|30187.8|30075.8|30182.8|30070.8|15
1653275080000|2022-05-23 03:04:40|30184.9|30072.9|30185.3|30073.3|30185.4|30073.4|30183.5|30071.5|14
1653275090000|2022-05-23 03:04:50|30183.5|30071.5|30184.5|30072.5|30187.4|30075.4|30183.5|30071.5|7
1653275100000|2022-05-23 03:05:00|30184.8|30072.8|30183.7|30071.7|30187.4|30075.4|30182|30070|12
1653275110000|2022-05-23 03:05:10|30184|30072|30184.5|30072.5|30185.7|30073.7|30182|30070|14
1653275120000|2022-05-23 03:05:20|30184.6|30072.6|30184.7|30072.7|30184.8|30072.8|30184.5|30072.5|8
1653275130000|2022-05-23 03:05:30|30185.5|30073.5|30183.8|30071.8|30186.3|30074.3|30181.5|30069.5|9
1653275140000|2022-05-23 03:05:40|30184.8|30072.8|30183.8|30071.8|30184.8|30072.8|30183.8|30071.8|2
1653275150000|2022-05-23 03:05:50|30181.5|30069.5|30183.8|30071.8|30184|30072|30181.5|30069.5|13
1653275160000|2022-05-23 03:06:00|30181.5|30069.5|30184|30072|30184|30072|30181.5|30069.5|3
1653275170000|2022-05-23 03:06:10|30183.8|30071.8|30184.4|30072.4|30184.6|30072.6|30183.4|30071.4|9
1653275180000|2022-05-23 03:06:20|30186.2|30074.2|30189|30077|30192.6|30080.6|30184.6|30072.6|20
1653275190000|2022-05-23 03:06:30|30189.8|30077.8|30192.1|30080.1|30192.8|30080.8|30189.8|30077.8|17
1653275200000|2022-05-23 03:06:40|30192.2|30080.2|30191.2|30079.2|30192.4|30080.4|30190.3|30078.3|15
1653275210000|2022-05-23 03:06:50|30191.6|30079.6|30190.6|30078.6|30193.9|30081.9|30190.6|30078.6|9
1653275220000|2022-05-23 03:07:00|30190.5|30078.5|30190.6|30078.6|30193.7|30081.7|30190.5|30078.5|14
1653275230000|2022-05-23 03:07:10|30193.8|30081.8|30190.3|30078.3|30193.8|30081.8|30190.3|30078.3|8
1653275240000|2022-05-23 03:07:20|30191.1|30079.1|30191|30079|30193|30081|30190.3|30078.3|7
1653275250000|2022-05-23 03:07:30|30192.9|30080.9|30190.6|30078.6|30192.9|30080.9|30188.8|30076.8|16
1653275260000|2022-05-23 03:07:40|30190.5|30078.5|30185.7|30073.7|30190.7|30078.7|30184.3|30072.3|14
1653275270000|2022-05-23 03:07:50|30187.4|30075.4|30187.4|30075.4|30187.4|30075.4|30186.6|30074.6|5
1653275280000|2022-05-23 03:08:00|30189.6|30077.6|30190.8|30078.8|30194.3|30082.3|30187.4|30075.4|28
1653275290000|2022-05-23 03:08:10|30193.7|30081.7|30194.3|30082.3|30194.9|30082.9|30187.4|30075.4|11
1653275300000|2022-05-23 03:08:20|30192.7|30080.7|30194.3|30082.3|30194.3|30082.3|30187.4|30075.4|9
1653275310000|2022-05-23 03:08:30|30192.3|30080.3|30213.6|30101.6|30213.6|30101.6|30192.3|30080.3|22
1653275320000|2022-05-23 03:08:40|30213.7|30101.7|30216.8|30104.8|30217.9|30105.9|30211.8|30099.8|29
1653275330000|2022-05-23 03:08:50|30216.2|30104.2|30216.4|30104.4|30217|30105|30212.2|30100.2|34
1653275340000|2022-05-23 03:09:00|30215.6|30103.6|30219.8|30107.8|30219.8|30107.8|30215|30103|28
1653275350000|2022-05-23 03:09:10|30222.1|30110.1|30223.8|30111.8|30226.3|30114.3|30220.4|30108.4|35
1653275360000|2022-05-23 03:09:20|30218|30106|30220.8|30108.8|30226.2|30114.2|30218|30106|32
1653275370000|2022-05-23 03:09:30|30222.2|30110.2|30217.4|30105.4|30223.6|30111.6|30217.4|30105.4|13
1653275380000|2022-05-23 03:09:40|30216.4|30104.4|30213.2|30101.2|30219.7|30107.7|30212.8|30100.8|23
1653275390000|2022-05-23 03:09:50|30214.4|30102.4|30201.4|30089.4|30214.4|30102.4|30201.4|30089.4|28
1653275400000|2022-05-23 03:10:00|30202|30090|30206.6|30094.6|30209.1|30097.1|30198.1|30086.1|19
1653275410000|2022-05-23 03:10:10|30205.4|30093.4|30207.6|30095.6|30209.1|30097.1|30196.9|30084.9|22
1653275420000|2022-05-23 03:10:20|30202.5|30090.5|30206.8|30094.8|30208.2|30096.2|30202|30090|20
1653275430000|2022-05-23 03:10:30|30207.3|30095.3|30204.8|30092.8|30207.3|30095.3|30202.6|30090.6|24
1653275440000|2022-05-23 03:10:40|30206.8|30094.8|30207.8|30095.8|30209.1|30097.1|30204.5|30092.5|27
1653275450000|2022-05-23 03:10:50|30207.7|30095.7|30207.5|30095.5|30207.8|30095.8|30204|30092|21
1653275460000|2022-05-23 03:11:00|30207.4|30095.4|30206.6|30094.6|30207.4|30095.4|30205|30093|22
1653275470000|2022-05-23 03:11:10|30206.4|30094.4|30205.1|30093.1|30207.4|30095.4|30204.7|30092.7|19
1653275480000|2022-05-23 03:11:20|30204.7|30092.7|30204.1|30092.1|30204.7|30092.7|30201.1|30089.1|19
1653275490000|2022-05-23 03:11:30|30204|30092|30203.8|30091.8|30204|30092|30202.7|30090.7|20
1653275500000|2022-05-23 03:11:40|30203.1|30091.1|30208.9|30096.9|30208.9|30096.9|30202.1|30090.1|18
1653275510000|2022-05-23 03:11:50|30209.3|30097.3|30209.5|30097.5|30210.1|30098.1|30206.6|30094.6|25
1653275520000|2022-05-23 03:12:00|30209.8|30097.8|30210.8|30098.8|30210.9|30098.9|30207.6|30095.6|29
1653275530000|2022-05-23 03:12:10|30210.9|30098.9|30210.5|30098.5|30211.8|30099.8|30210.2|30098.2|20
1653275540000|2022-05-23 03:12:20|30210.6|30098.6|30210.7|30098.7|30210.8|30098.8|30209.2|30097.2|12
1653275550000|2022-05-23 03:12:30|30211.5|30099.5|30225.1|30113.1|30226.3|30114.3|30211.5|30099.5|27
1653275560000|2022-05-23 03:12:40|30225|30113|30225.8|30113.8|30225.8|30113.8|30224.2|30112.2|22
1653275570000|2022-05-23 03:12:50|30225.7|30113.7|30223.4|30111.4|30225.8|30113.8|30223.1|30111.1|24
1653275580000|2022-05-23 03:13:00|30224|30112|30224|30112|30224|30112|30221.2|30109.2|13
1653275590000|2022-05-23 03:13:10|30220.1|30108.1|30224|30112|30224|30112|30213.9|30101.9|17
1653275600000|2022-05-23 03:13:20|30213.9|30101.9|30217.9|30105.9|30224|30112|30213.9|30101.9|11
1653275610000|2022-05-23 03:13:30|30224|30112|30217.9|30105.9|30224|30112|30213.9|30101.9|9
1653275620000|2022-05-23 03:13:40|30224|30112|30217.9|30105.9|30224|30112|30213.9|30101.9|22
1653275630000|2022-05-23 03:13:50|30213.9|30101.9|30211.6|30099.6|30224|30112|30207.9|30095.9|27
1653275640000|2022-05-23 03:14:00|30214.6|30102.6|30210.5|30098.5|30214.6|30102.6|30207.9|30095.9|19
1653275650000|2022-05-23 03:14:10|30213.7|30101.7|30208.8|30096.8|30213.7|30101.7|30202.1|30090.1|15
1653275660000|2022-05-23 03:14:20|30213.7|30101.7|30212.8|30100.8|30213.7|30101.7|30202.1|30090.1|19
1653275670000|2022-05-23 03:14:30|30213.7|30101.7|30213.7|30101.7|30213.7|30101.7|30208|30096|12
1653275680000|2022-05-23 03:14:40|30212.9|30100.9|30211.1|30099.1|30213.7|30101.7|30209.6|30097.6|12
1653275690000|2022-05-23 03:14:50|30210.4|30098.4|30209.3|30097.3|30210.4|30098.4|30207.4|30095.4|9
1653275700000|2022-05-23 03:15:00|30208.6|30096.6|30212.2|30100.2|30212.4|30100.4|30208.4|30096.4|18
1653275710000|2022-05-23 03:15:10|30212.7|30100.7|30211.3|30099.3|30215.3|30103.3|30207.9|30095.9|24
1653275720000|2022-05-23 03:15:20|30210.9|30098.9|30213.7|30101.7|30214.7|30102.7|30209.2|30097.2|19
1653275730000|2022-05-23 03:15:30|30214.5|30102.5|30214.3|30102.3|30214.5|30102.5|30214.3|30102.3|5
1653275740000|2022-05-23 03:15:40|30214|30102|30213.7|30101.7|30215.5|30103.5|30213.3|30101.3|13
1653275750000|2022-05-23 03:15:50|30213.8|30101.8|30213.8|30101.8|30215|30103|30213.4|30101.4|14
1653275760000|2022-05-23 03:16:00|30211.2|30099.2|30213.2|30101.2|30213.5|30101.5|30209.4|30097.4|13
1653275770000|2022-05-23 03:16:10|30213|30101|30212.3|30100.3|30218.8|30106.8|30205.8|30093.8|24
1653275780000|2022-05-23 03:16:20|30217.2|30105.2|30212.7|30100.7|30217.2|30105.2|30211.4|30099.4|10
1653275790000|2022-05-23 03:16:30|30206.5|30094.5|30217.6|30105.6|30218.8|30106.8|30206.5|30094.5|17
1653275800000|2022-05-23 03:16:40|30202.1|30090.1|30207.7|30095.7|30217.6|30105.6|30202.1|30090.1|21
1653275810000|2022-05-23 03:16:50|30207.1|30095.1|30207.4|30095.4|30209|30097|30205.4|30093.4|22
1653275820000|2022-05-23 03:17:00|30207.1|30095.1|30205.2|30093.2|30207.1|30095.1|30204|30092|20
1653275830000|2022-05-23 03:17:10|30203.8|30091.8|30203|30091|30204|30092|30202.6|30090.6|24
1653275840000|2022-05-23 03:17:20|30202.6|30090.6|30196.9|30084.9|30202.9|30090.9|30195.9|30083.9|13
1653275850000|2022-05-23 03:17:30|30196.3|30084.3|30185.5|30073.5|30197.4|30085.4|30185.5|30073.5|26
1653275860000|2022-05-23 03:17:40|30188.5|30076.5|30181.4|30069.4|30188.8|30076.8|30181.4|30069.4|33
1653275870000|2022-05-23 03:17:50|30175.8|30063.8|30167.1|30055.1|30181.4|30069.4|30167.1|30055.1|17
1653275880000|2022-05-23 03:18:00|30167.2|30055.2|30172.4|30060.4|30175.8|30063.8|30164.2|30052.2|30
1653275890000|2022-05-23 03:18:10|30174.6|30062.6|30180.5|30068.5|30181.1|30069.1|30172.4|30060.4|32
1653275900000|2022-05-23 03:18:20|30179.6|30067.6|30181.1|30069.1|30181.5|30069.5|30179.4|30067.4|23
1653275910000|2022-05-23 03:18:30|30181.9|30069.9|30173.9|30061.9|30182|30070|30173.1|30061.1|22
1653275920000|2022-05-23 03:18:40|30173.5|30061.5|30187.2|30075.2|30188.1|30076.1|30173.5|30061.5|29
1653275930000|2022-05-23 03:18:50|30194.1|30082.1|30199.9|30087.9|30200.4|30088.4|30194.1|30082.1|27
1653275940000|2022-05-23 03:19:00|30199.7|30087.7|30192.3|30080.3|30199.7|30087.7|30192.3|30080.3|17
1653275950000|2022-05-23 03:19:10|30192.1|30080.1|30189.3|30077.3|30194.4|30082.4|30189.3|30077.3|30
1653275960000|2022-05-23 03:19:20|30191.8|30079.8|30186.8|30074.8|30193|30081|30184.9|30072.9|30
1653275970000|2022-05-23 03:19:30|30185.4|30073.4|30186.2|30074.2|30188.9|30076.9|30184.5|30072.5|27
1653275980000|2022-05-23 03:19:40|30185.5|30073.5|30187.3|30075.3|30187.3|30075.3|30184|30072|25
1653275990000|2022-05-23 03:19:50|30185.4|30073.4|30185.2|30073.2|30187.6|30075.6|30185.2|30073.2|19
1653276000000|2022-05-23 03:20:00|30185.5|30073.5|30185.2|30073.2|30185.8|30073.8|30185|30073|12
1653276010000|2022-05-23 03:20:10|30185|30073|30184.8|30072.8|30185.1|30073.1|30184.3|30072.3|9
1653276020000|2022-05-23 03:20:20|30184.6|30072.6|30182.2|30070.2|30185.4|30073.4|30181.1|30069.1|24
1653276030000|2022-05-23 03:20:30|30182.8|30070.8|30186.2|30074.2|30188|30076|30181.3|30069.3|20
1653276040000|2022-05-23 03:20:40|30187.1|30075.1|30190.3|30078.3|30190.3|30078.3|30183.5|30071.5|23
1653276050000|2022-05-23 03:20:50|30190.9|30078.9|30185.4|30073.4|30192.7|30080.7|30185.4|30073.4|32
1653276060000|2022-05-23 03:21:00|30187.7|30075.7|30188.2|30076.2|30188.9|30076.9|30185.4|30073.4|28
1653276070000|2022-05-23 03:21:10|30190.1|30078.1|30187.7|30075.7|30190.1|30078.1|30186.1|30074.1|20
1653276080000|2022-05-23 03:21:20|30186.5|30074.5|30184.9|30072.9|30187.9|30075.9|30183.9|30071.9|24
1653276090000|2022-05-23 03:21:30|30185.2|30073.2|30183.6|30071.6|30185.6|30073.6|30183.1|30071.1|24
1653276100000|2022-05-23 03:21:40|30183.9|30071.9|30182.9|30070.9|30185.5|30073.5|30182.5|30070.5|26
1653276110000|2022-05-23 03:21:50|30184.4|30072.4|30184.3|30072.3|30184.4|30072.4|30183.1|30071.1|5
1653276120000|2022-05-23 03:22:00|30184|30072|30180.7|30068.7|30184.1|30072.1|30180.7|30068.7|13
1653276160000|2022-05-23 03:22:40|30181.5|30069.5|30182.2|30070.2|30182.2|30070.2|30178.2|30066.2|15
1653276170000|2022-05-23 03:22:50|30182.9|30070.9|30181.6|30069.6|30183.1|30071.1|30181.6|30069.6|18
1653276180000|2022-05-23 03:23:00|30181.8|30069.8|30179.5|30067.5|30182.2|30070.2|30179.2|30067.2|25
1653276190000|2022-05-23 03:23:10|30179.7|30067.7|30176.1|30064.1|30180|30068|30174|30062|28
1653276200000|2022-05-23 03:23:20|30176.5|30064.5|30176.3|30064.3|30177.2|30065.2|30175.7|30063.7|25
1653276210000|2022-05-23 03:23:30|30177.2|30065.2|30179.5|30067.5|30179.9|30067.9|30175.7|30063.7|22
1653276220000|2022-05-23 03:23:40|30179|30067|30179.6|30067.6|30179.6|30067.6|30177.9|30065.9|15
1653276230000|2022-05-23 03:23:50|30179.3|30067.3|30180.4|30068.4|30185.2|30073.2|30176.8|30064.8|29
1653276240000|2022-05-23 03:24:00|30179.3|30067.3|30175.8|30063.8|30180.4|30068.4|30172.1|30060.1|34
1653276250000|2022-05-23 03:24:10|30176.4|30064.4|30168.4|30056.4|30176.4|30064.4|30167|30055|24
1653276260000|2022-05-23 03:24:20|30165.4|30053.4|30171.3|30059.3|30175.4|30063.4|30165.4|30053.4|25
1653276270000|2022-05-23 03:24:30|30171|30059|30170.4|30058.4|30172.2|30060.2|30165.3|30053.3|23
1653276280000|2022-05-23 03:24:40|30170|30058|30161.9|30049.9|30171.9|30059.9|30161.9|30049.9|30
1653276290000|2022-05-23 03:24:50|30161.3|30049.3|30159.7|30047.7|30162.1|30050.1|30158.5|30046.5|29
1653276300000|2022-05-23 03:25:00|30159.3|30047.3|30146.1|30034.1|30161.3|30049.3|30146.1|30034.1|29
1653276310000|2022-05-23 03:25:10|30151.5|30039.5|30151.9|30039.9|30156|30044|30147.5|30035.5|22
1653276320000|2022-05-23 03:25:20|30149.8|30037.8|30149.7|30037.7|30151.8|30039.8|30144.9|30032.9|23
1653276330000|2022-05-23 03:25:30|30149.8|30037.8|30149.1|30037.1|30151.7|30039.7|30147.5|30035.5|20
1653276340000|2022-05-23 03:25:40|30148.8|30036.8|30146.2|30034.2|30148.8|30036.8|30143.5|30031.5|26
1653276350000|2022-05-23 03:25:50|30145.8|30033.8|30143.6|30031.6|30146.3|30034.3|30143.5|30031.5|30
1653276360000|2022-05-23 03:26:00|30143.9|30031.9|30143.9|30031.9|30144.2|30032.2|30142.9|30030.9|22
1653276370000|2022-05-23 03:26:10|30143.5|30031.5|30142|30030|30143.8|30031.8|30141.2|30029.2|13
1653276380000|2022-05-23 03:26:20|30141.9|30029.9|30139.7|30027.7|30142|30030|30139.7|30027.7|12
1653276390000|2022-05-23 03:26:30|30137.3|30025.3|30137|30025|30140.6|30028.6|30136.5|30024.5|16
1653276400000|2022-05-23 03:26:40|30137.3|30025.3|30143.8|30031.8|30144.4|30032.4|30137|30025|18
1653276410000|2022-05-23 03:26:50|30144|30032|30144.1|30032.1|30144.1|30032.1|30143.1|30031.1|21
1653276420000|2022-05-23 03:27:00|30144|30032|30144.1|30032.1|30144.1|30032.1|30142.1|30030.1|18
1653276430000|2022-05-23 03:27:10|30144.2|30032.2|30144.1|30032.1|30145.1|30033.1|30142.7|30030.7|20
1653276440000|2022-05-23 03:27:20|30143.3|30031.3|30144.1|30032.1|30144.1|30032.1|30143.3|30031.3|2
1653276450000|2022-05-23 03:27:30|30143.4|30031.4|30138.2|30026.2|30143.4|30031.4|30135.5|30023.5|14
1653276460000|2022-05-23 03:27:40|30137.9|30025.9|30133.2|30021.2|30137.9|30025.9|30133.2|30021.2|12
1653276470000|2022-05-23 03:27:50|30132.3|30020.3|30133.4|30021.4|30133.6|30021.6|30131.3|30019.3|20
1653276480000|2022-05-23 03:28:00|30132.8|30020.8|30128.3|30016.3|30132.8|30020.8|30128.3|30016.3|16
1653276490000|2022-05-23 03:28:10|30128|30016|30127.9|30015.9|30128|30016|30127.3|30015.3|17
1653276500000|2022-05-23 03:28:20|30127.5|30015.5|30127.3|30015.3|30127.9|30015.9|30127.3|30015.3|5
1653276510000|2022-05-23 03:28:30|30128.1|30016.1|30127.2|30015.2|30128.5|30016.5|30127|30015|11
1653276520000|2022-05-23 03:28:40|30127.7|30015.7|30127.1|30015.1|30127.7|30015.7|30127|30015|10
1653276530000|2022-05-23 03:28:50|30127.2|30015.2|30122.9|30010.9|30127.2|30015.2|30122.9|30010.9|12
1653276540000|2022-05-23 03:29:00|30123.2|30011.2|30122.9|30010.9|30123.6|30011.6|30122.9|30010.9|7
1653276550000|2022-05-23 03:29:10|30123.7|30011.7|30124.4|30012.4|30124.4|30012.4|30123.7|30011.7|3
1653276560000|2022-05-23 03:29:20|30124.5|30012.5|30124.8|30012.8|30124.9|30012.9|30124.5|30012.5|11
1653276570000|2022-05-23 03:29:30|30124.9|30012.9|30125.8|30013.8|30125.8|30013.8|30124.9|30012.9|2
1653276580000|2022-05-23 03:29:40|30125.9|30013.9|30136.7|30024.7|30136.7|30024.7|30125.9|30013.9|7
1653276590000|2022-05-23 03:29:50|30138.7|30026.7|30138.7|30026.7|30139.4|30027.4|30133.7|30021.7|24
1653276600000|2022-05-23 03:30:00|30137.9|30025.9|30136.8|30024.8|30138.4|30026.4|30136.6|30024.6|16
1653276610000|2022-05-23 03:30:10|30137.9|30025.9|30139|30027|30139.9|30027.9|30136.8|30024.8|21
1653276620000|2022-05-23 03:30:20|30139.1|30027.1|30146.3|30034.3|30146.4|30034.4|30139|30027|24
1653276630000|2022-05-23 03:30:30|30146.1|30034.1|30142.8|30030.8|30146.1|30034.1|30141.6|30029.6|19
1653276640000|2022-05-23 03:30:40|30141.8|30029.8|30144.2|30032.2|30145.6|30033.6|30141.8|30029.8|17
1653276650000|2022-05-23 03:30:50|30144.7|30032.7|30144.7|30032.7|30144.7|30032.7|30144.2|30032.2|3
1653276660000|2022-05-23 03:31:00|30144.8|30032.8|30146.2|30034.2|30146.3|30034.3|30144.8|30032.8|6
1653276670000|2022-05-23 03:31:10|30145.9|30033.9|30144.6|30032.6|30145.9|30033.9|30143.5|30031.5|4
1653276680000|2022-05-23 03:31:20|30143|30031|30137.5|30025.5|30143|30031|30136.1|30024.1|9
1653276690000|2022-05-23 03:31:30|30142.2|30030.2|30137.5|30025.5|30142.2|30030.2|30134.7|30022.7|8
1653276700000|2022-05-23 03:31:40|30134.7|30022.7|30137.5|30025.5|30137.5|30025.5|30134.7|30022.7|8
1653276710000|2022-05-23 03:31:50|30134.7|30022.7|30139.4|30027.4|30139.4|30027.4|30134.7|30022.7|12
1653276720000|2022-05-23 03:32:00|30139.6|30027.6|30138.2|30026.2|30139.8|30027.8|30137.6|30025.6|14
1653276730000|2022-05-23 03:32:10|30137.9|30025.9|30138.5|30026.5|30138.6|30026.6|30135.9|30023.9|15
1653276740000|2022-05-23 03:32:20|30138.7|30026.7|30139.1|30027.1|30139.4|30027.4|30137.1|30025.1|17
1653276750000|2022-05-23 03:32:30|30137.4|30025.4|30143.7|30031.7|30144.5|30032.5|30137.4|30025.4|24
1653276760000|2022-05-23 03:32:40|30143.2|30031.2|30142.4|30030.4|30143.9|30031.9|30142|30030|17
1653276770000|2022-05-23 03:32:50|30143.7|30031.7|30142.5|30030.5|30143.7|30031.7|30142.1|30030.1|13
1653276780000|2022-05-23 03:33:00|30143|30031|30148.8|30036.8|30156|30044|30142.5|30030.5|26
1653276790000|2022-05-23 03:33:10|30151.1|30039.1|30164.7|30052.7|30164.7|30052.7|30146.4|30034.4|32
1653276800000|2022-05-23 03:33:20|30165.4|30053.4|30165.8|30053.8|30165.8|30053.8|30155.4|30043.4|13
1653276810000|2022-05-23 03:33:30|30166.5|30054.5|30167.9|30055.9|30168|30056|30156.1|30044.1|23
1653276820000|2022-05-23 03:33:40|30168.2|30056.2|30172.7|30060.7|30175.2|30063.2|30163.2|30051.2|30
1653276830000|2022-05-23 03:33:50|30171.1|30059.1|30168.6|30056.6|30171.1|30059.1|30168.6|30056.6|21
1653276840000|2022-05-23 03:34:00|30168.5|30056.5|30168.1|30056.1|30169.4|30057.4|30166.4|30054.4|21
1653276850000|2022-05-23 03:34:10|30167.4|30055.4|30171.2|30059.2|30172|30060|30167.4|30055.4|16
1653276860000|2022-05-23 03:34:20|30171.4|30059.4|30172.3|30060.3|30172.8|30060.8|30170.6|30058.6|23
1653276870000|2022-05-23 03:34:30|30172|30060|30170.9|30058.9|30172.3|30060.3|30170.5|30058.5|19
1653276880000|2022-05-23 03:34:40|30171.3|30059.3|30170.9|30058.9|30172.1|30060.1|30170.7|30058.7|8
1653276890000|2022-05-23 03:34:50|30170.7|30058.7|30172.3|30060.3|30174.9|30062.9|30170.7|30058.7|17
1653276900000|2022-05-23 03:35:00|30172.7|30060.7|30171.8|30059.8|30172.7|30060.7|30171.3|30059.3|11
1653276910000|2022-05-23 03:35:10|30172.1|30060.1|30171.8|30059.8|30172.1|30060.1|30171.8|30059.8|2
1653276920000|2022-05-23 03:35:20|30171.3|30059.3|30171.3|30059.3|30171.8|30059.8|30171.3|30059.3|5
1653276930000|2022-05-23 03:35:30|30171.8|30059.8|30171.5|30059.5|30172.1|30060.1|30171.3|30059.3|17
1653276940000|2022-05-23 03:35:40|30171.3|30059.3|30171.4|30059.4|30171.7|30059.7|30171.3|30059.3|5
1653276950000|2022-05-23 03:35:50|30171.5|30059.5|30170.1|30058.1|30171.6|30059.6|30166.1|30054.1|28
1653276960000|2022-05-23 03:36:00|30169.7|30057.7|30165.8|30053.8|30170.5|30058.5|30165|30053|31
1653276970000|2022-05-23 03:36:10|30166.2|30054.2|30165.9|30053.9|30166.8|30054.8|30163.7|30051.7|29
1653276980000|2022-05-23 03:36:20|30165.8|30053.8|30165.2|30053.2|30166.1|30054.1|30164|30052|20
1653276990000|2022-05-23 03:36:30|30164.9|30052.9|30163.8|30051.8|30167.1|30055.1|30163.8|30051.8|24
1653277000000|2022-05-23 03:36:40|30165.3|30053.3|30163.8|30051.8|30168.7|30056.7|30163.3|30051.3|23
1653277010000|2022-05-23 03:36:50|30164.1|30052.1|30153.1|30041.1|30165.5|30053.5|30153|30041|28
1653277020000|2022-05-23 03:37:00|30158.4|30046.4|30158.3|30046.3|30160.5|30048.5|30155.4|30043.4|22
1653277030000|2022-05-23 03:37:10|30157.8|30045.8|30153.8|30041.8|30158.4|30046.4|30153.8|30041.8|16
1653277040000|2022-05-23 03:37:20|30152.5|30040.5|30151.6|30039.6|30153.2|30041.2|30150|30038|23
1653277050000|2022-05-23 03:37:30|30153.9|30041.9|30153.6|30041.6|30154.2|30042.2|30151.1|30039.1|16
1653277060000|2022-05-23 03:37:40|30153.4|30041.4|30138.7|30026.7|30154.7|30042.7|30138.7|30026.7|30
1653277070000|2022-05-23 03:37:50|30140.3|30028.3|30130.9|30018.9|30141.3|30029.3|30129.8|30017.8|31
1653277080000|2022-05-23 03:38:00|30129.9|30017.9|30128.7|30016.7|30131.5|30019.5|30128.2|30016.2|29
1653277090000|2022-05-23 03:38:10|30127.9|30015.9|30125.7|30013.7|30129.2|30017.2|30125.7|30013.7|25
1653277100000|2022-05-23 03:38:20|30124.5|30012.5|30122.1|30010.1|30127.3|30015.3|30121.8|30009.8|29
1653277110000|2022-05-23 03:38:30|30122|30010|30134.3|30022.3|30134.3|30022.3|30121.1|30009.1|33
1653277120000|2022-05-23 03:38:40|30133.9|30021.9|30135.8|30023.8|30136.3|30024.3|30132|30020|28
1653277130000|2022-05-23 03:38:50|30135.4|30023.4|30135.3|30023.3|30138.3|30026.3|30134.3|30022.3|31
1653277140000|2022-05-23 03:39:00|30136.8|30024.8|30138.2|30026.2|30138.7|30026.7|30136.8|30024.8|13
1653277150000|2022-05-23 03:39:10|30138.6|30026.6|30148.6|30036.6|30148.8|30036.8|30138.2|30026.2|22
1653277160000|2022-05-23 03:39:20|30148.3|30036.3|30153.2|30041.2|30153.2|30041.2|30147.5|30035.5|20
1653277170000|2022-05-23 03:39:30|30154.2|30042.2|30155.2|30043.2|30155.2|30043.2|30153.2|30041.2|25
1653277180000|2022-05-23 03:39:40|30155|30043|30153|30041|30155.3|30043.3|30152.6|30040.6|26
1653277190000|2022-05-23 03:39:50|30153.3|30041.3|30152.6|30040.6|30154.2|30042.2|30151.3|30039.3|29
1653277200000|2022-05-23 03:40:00|30153.3|30041.3|30157.1|30045.1|30157.4|30045.4|30152.5|30040.5|21
1653277210000|2022-05-23 03:40:10|30157|30045|30159.7|30047.7|30161.7|30049.7|30157|30045|20
1653277220000|2022-05-23 03:40:20|30160.1|30048.1|30157.2|30045.2|30160.1|30048.1|30156.1|30044.1|18
1653277230000|2022-05-23 03:40:30|30156.8|30044.8|30159.8|30047.8|30159.8|30047.8|30156.7|30044.7|20
1653277240000|2022-05-23 03:40:40|30159.2|30047.2|30154.9|30042.9|30159.2|30047.2|30154.4|30042.4|14
1653277250000|2022-05-23 03:40:50|30155|30043|30156.6|30044.6|30156.6|30044.6|30155|30043|14
1653277260000|2022-05-23 03:41:00|30156.9|30044.9|30154|30042|30156.9|30044.9|30153.2|30041.2|15
1653277270000|2022-05-23 03:41:10|30155.2|30043.2|30154.2|30042.2|30155.2|30043.2|30152.8|30040.8|30
1653277280000|2022-05-23 03:41:20|30153.7|30041.7|30152.2|30040.2|30155.4|30043.4|30150|30038|22
1653277290000|2022-05-23 03:41:30|30152.1|30040.1|30149.8|30037.8|30155.9|30043.9|30148.2|30036.2|18
1653277300000|2022-05-23 03:41:40|30149.7|30037.7|30148.7|30036.7|30149.7|30037.7|30148.7|30036.7|14
1653277310000|2022-05-23 03:41:50|30146.3|30034.3|30147.2|30035.2|30151|30039|30143|30031|26
1653277320000|2022-05-23 03:42:00|30147.1|30035.1|30150.5|30038.5|30150.5|30038.5|30146.5|30034.5|31
1653277330000|2022-05-23 03:42:10|30150.2|30038.2|30148.7|30036.7|30150.2|30038.2|30148.6|30036.6|20
1653277340000|2022-05-23 03:42:20|30150.2|30038.2|30149.6|30037.6|30151.3|30039.3|30149|30037|25
1653277350000|2022-05-23 03:42:30|30149.3|30037.3|30153.8|30041.8|30153.8|30041.8|30149.1|30037.1|25
1653277360000|2022-05-23 03:42:40|30154.4|30042.4|30159.9|30047.9|30160.7|30048.7|30154.4|30042.4|30
1653277370000|2022-05-23 03:42:50|30161.4|30049.4|30170.1|30058.1|30173.9|30061.9|30160.8|30048.8|31
1653277380000|2022-05-23 03:43:00|30169.8|30057.8|30174.5|30062.5|30175.6|30063.6|30168|30056|29
1653277390000|2022-05-23 03:43:10|30172.6|30060.6|30163.6|30051.6|30172.6|30060.6|30161.1|30049.1|28
1653277400000|2022-05-23 03:43:20|30161|30049|30165.1|30053.1|30165.1|30053.1|30161|30049|27
1653277410000|2022-05-23 03:43:30|30165|30053|30165.8|30053.8|30166|30054|30164.1|30052.1|22
1653277420000|2022-05-23 03:43:40|30165.9|30053.9|30164.6|30052.6|30167.7|30055.7|30164.6|30052.6|22
1653277430000|2022-05-23 03:43:50|30163.1|30051.1|30160.4|30048.4|30163.1|30051.1|30159.9|30047.9|26
1653277440000|2022-05-23 03:44:00|30160.5|30048.5|30161.1|30049.1|30162.2|30050.2|30160.3|30048.3|20
1653277450000|2022-05-23 03:44:10|30162.7|30050.7|30160.6|30048.6|30162.7|30050.7|30160.4|30048.4|18
1653277460000|2022-05-23 03:44:20|30161.3|30049.3|30159.8|30047.8|30161.3|30049.3|30159.7|30047.7|14
1653277470000|2022-05-23 03:44:30|30159.7|30047.7|30174.2|30062.2|30174.2|30062.2|30159.6|30047.6|22
1653277480000|2022-05-23 03:44:40|30173.7|30061.7|30169.2|30057.2|30174.2|30062.2|30168|30056|24
1653277490000|2022-05-23 03:44:50|30169.6|30057.6|30169.7|30057.7|30170.5|30058.5|30169|30057|14
1653277500000|2022-05-23 03:45:00|30169.3|30057.3|30170.7|30058.7|30171.3|30059.3|30169.3|30057.3|14
1653277510000|2022-05-23 03:45:10|30170.8|30058.8|30170.5|30058.5|30170.9|30058.9|30170.5|30058.5|5
1653277520000|2022-05-23 03:45:20|30169.8|30057.8|30170.7|30058.7|30170.7|30058.7|30157.4|30045.4|23
1653277530000|2022-05-23 03:45:30|30167.9|30055.9|30165.4|30053.4|30168.2|30056.2|30161|30049|14
1653277540000|2022-05-23 03:45:40|30165.3|30053.3|30165|30053|30165.3|30053.3|30158.4|30046.4|8
1653277550000|2022-05-23 03:45:50|30165.5|30053.5|30162.9|30050.9|30168.9|30056.9|30162.7|30050.7|9
1653277560000|2022-05-23 03:46:00|30162.1|30050.1|30166.7|30054.7|30168.7|30056.7|30162.1|30050.1|10
1653277570000|2022-05-23 03:46:10|30161.6|30049.6|30166.9|30054.9|30167|30055|30160.8|30048.8|10
1653277580000|2022-05-23 03:46:20|30167.3|30055.3|30165.9|30053.9|30167.3|30055.3|30165.9|30053.9|10
1653277590000|2022-05-23 03:46:30|30165.8|30053.8|30159.5|30047.5|30166.6|30054.6|30158|30046|12
1653277600000|2022-05-23 03:46:40|30158.8|30046.8|30156.4|30044.4|30159.3|30047.3|30148.6|30036.6|20
1653277610000|2022-05-23 03:46:50|30158|30046|30165.1|30053.1|30167.3|30055.3|30155.7|30043.7|17
1653277620000|2022-05-23 03:47:00|30165|30053|30164.4|30052.4|30166.1|30054.1|30164.2|30052.2|15
1653277630000|2022-05-23 03:47:10|30164.3|30052.3|30158.7|30046.7|30164.3|30052.3|30158.7|30046.7|13
1653277640000|2022-05-23 03:47:20|30158.4|30046.4|30156.4|30044.4|30158.4|30046.4|30155.6|30043.6|20
1653277650000|2022-05-23 03:47:30|30156.7|30044.7|30156.5|30044.5|30156.8|30044.8|30156.4|30044.4|10
1653277660000|2022-05-23 03:47:40|30157.4|30045.4|30156.3|30044.3|30157.4|30045.4|30155.8|30043.8|13
1653277670000|2022-05-23 03:47:50|30155.3|30043.3|30155.8|30043.8|30156.3|30044.3|30155.3|30043.3|7
1653277680000|2022-05-23 03:48:00|30155.9|30043.9|30163.1|30051.1|30164.4|30052.4|30155.3|30043.3|18
1653277690000|2022-05-23 03:48:10|30162.8|30050.8|30163.4|30051.4|30164.7|30052.7|30162.8|30050.8|20
1653277700000|2022-05-23 03:48:20|30163.5|30051.5|30165.3|30053.3|30165.7|30053.7|30163.5|30051.5|15
1653277710000|2022-05-23 03:48:30|30165.5|30053.5|30169.7|30057.7|30170.1|30058.1|30164.9|30052.9|16
1653277720000|2022-05-23 03:48:40|30170.2|30058.2|30173.6|30061.6|30173.6|30061.6|30170.2|30058.2|26
1653277730000|2022-05-23 03:48:50|30173.5|30061.5|30175.5|30063.5|30175.5|30063.5|30173.2|30061.2|16
1653277740000|2022-05-23 03:49:00|30173.7|30061.7|30175.5|30063.5|30175.8|30063.8|30173.4|30061.4|15
1653277750000|2022-05-23 03:49:10|30175.3|30063.3|30175.4|30063.4|30175.5|30063.5|30174.7|30062.7|7
1653277760000|2022-05-23 03:49:20|30174.5|30062.5|30167.6|30055.6|30174.5|30062.5|30166.3|30054.3|25
1653277770000|2022-05-23 03:49:30|30167.7|30055.7|30167.4|30055.4|30167.7|30055.7|30166.9|30054.9|13
1653277780000|2022-05-23 03:49:40|30167.5|30055.5|30172.2|30060.2|30172.6|30060.6|30166.8|30054.8|21
1653277790000|2022-05-23 03:49:50|30172.6|30060.6|30181.7|30069.7|30181.7|30069.7|30172.6|30060.6|18
1653277800000|2022-05-23 03:50:00|30181.6|30069.6|30190.3|30078.3|30191|30079|30180.3|30068.3|19
1653277810000|2022-05-23 03:50:10|30190.6|30078.6|30193.7|30081.7|30197.2|30085.2|30176.4|30064.4|22
1653277820000|2022-05-23 03:50:20|30194.7|30082.7|30194.2|30082.2|30199.3|30087.3|30193.1|30081.1|35
1653277830000|2022-05-23 03:50:30|30195.1|30083.1|30195.4|30083.4|30199.7|30087.7|30194.3|30082.3|16
1653277840000|2022-05-23 03:50:40|30200.2|30088.2|30200.9|30088.9|30200.9|30088.9|30195|30083|15
1653277850000|2022-05-23 03:50:50|30200.4|30088.4|30195.9|30083.9|30200.9|30088.9|30194.9|30082.9|23
1653277860000|2022-05-23 03:51:00|30196|30084|30194.3|30082.3|30197.2|30085.2|30189.9|30077.9|22
1653277870000|2022-05-23 03:51:10|30194.2|30082.2|30195.4|30083.4|30195.4|30083.4|30193.3|30081.3|13
1653277880000|2022-05-23 03:51:20|30194.9|30082.9|30192.6|30080.6|30194.9|30082.9|30192.6|30080.6|15
1653277890000|2022-05-23 03:51:30|30192.9|30080.9|30191.9|30079.9|30193.2|30081.2|30191.6|30079.6|17
1653277900000|2022-05-23 03:51:40|30191.3|30079.3|30194.2|30082.2|30194.9|30082.9|30191|30079|20
1653277910000|2022-05-23 03:51:50|30194.9|30082.9|30193.9|30081.9|30195|30083|30193.4|30081.4|17
1653277920000|2022-05-23 03:52:00|30193.7|30081.7|30193.8|30081.8|30194|30082|30193.5|30081.5|13
1653277930000|2022-05-23 03:52:10|30193.3|30081.3|30193.2|30081.2|30194.8|30082.8|30192.3|30080.3|17
1653277940000|2022-05-23 03:52:20|30192.9|30080.9|30193.1|30081.1|30193.1|30081.1|30192.6|30080.6|6
1653277950000|2022-05-23 03:52:30|30193.2|30081.2|30192.5|30080.5|30193.4|30081.4|30192.4|30080.4|11
1653277960000|2022-05-23 03:52:40|30192|30080|30191.8|30079.8|30192.1|30080.1|30191.8|30079.8|4
1653277970000|2022-05-23 03:52:50|30192.9|30080.9|30192.6|30080.6|30192.9|30080.9|30192.6|30080.6|4
1653277980000|2022-05-23 03:53:00|30189.3|30077.3|30192.6|30080.6|30192.6|30080.6|30189.3|30077.3|4
1653277990000|2022-05-23 03:53:10|30193.9|30081.9|30192|30080|30193.9|30081.9|30191|30079|11
1653278000000|2022-05-23 03:53:20|30191.9|30079.9|30191.6|30079.6|30192.1|30080.1|30191.4|30079.4|7
1653278010000|2022-05-23 03:53:30|30192.3|30080.3|30192.2|30080.2|30192.3|30080.3|30191.5|30079.5|5
1653278020000|2022-05-23 03:53:40|30192.1|30080.1|30188.8|30076.8|30192.1|30080.1|30184.6|30072.6|21
1653278030000|2022-05-23 03:53:50|30189.2|30077.2|30195.1|30083.1|30197.1|30085.1|30187.7|30075.7|17
1653278040000|2022-05-23 03:54:00|30196.6|30084.6|30202.2|30090.2|30202.2|30090.2|30194.4|30082.4|19
1653278050000|2022-05-23 03:54:10|30202.4|30090.4|30200.6|30088.6|30202.8|30090.8|30200.1|30088.1|20
1653278060000|2022-05-23 03:54:20|30200.7|30088.7|30200.6|30088.6|30201.5|30089.5|30199.3|30087.3|21
1653278070000|2022-05-23 03:54:30|30200.8|30088.8|30200.1|30088.1|30200.9|30088.9|30198.7|30086.7|27
1653278080000|2022-05-23 03:54:40|30200.4|30088.4|30200.5|30088.5|30201.3|30089.3|30198.4|30086.4|25
1653278090000|2022-05-23 03:54:50|30200.3|30088.3|30196.5|30084.5|30200.3|30088.3|30189.3|30077.3|25
1653278100000|2022-05-23 03:55:00|30196.1|30084.1|30195.5|30083.5|30198.7|30086.7|30194.6|30082.6|19
1653278110000|2022-05-23 03:55:10|30194.3|30082.3|30195.5|30083.5|30198.7|30086.7|30194.3|30082.3|14
1653278120000|2022-05-23 03:55:20|30195.3|30083.3|30192.3|30080.3|30198.7|30086.7|30191.9|30079.9|10
1653278130000|2022-05-23 03:55:30|30192.1|30080.1|30192.2|30080.2|30196.1|30084.1|30189.5|30077.5|25
1653278140000|2022-05-23 03:55:40|30192.1|30080.1|30189.4|30077.4|30196.1|30084.1|30188.5|30076.5|25
1653278150000|2022-05-23 03:55:50|30189|30077|30189.3|30077.3|30196.1|30084.1|30188.7|30076.7|15
1653278170000|2022-05-23 03:56:10|30189.4|30077.4|30189.3|30077.3|30189.4|30077.4|30189.3|30077.3|2
1653278180000|2022-05-23 03:56:20|30189.4|30077.4|30189.4|30077.4|30189.4|30077.4|30189.2|30077.2|3
1653278190000|2022-05-23 03:56:30|30189.3|30077.3|30191.6|30079.6|30191.6|30079.6|30189.3|30077.3|6
1653278200000|2022-05-23 03:56:40|30189.4|30077.4|30191.6|30079.6|30191.6|30079.6|30189.4|30077.4|2
1653278220000|2022-05-23 03:57:00|30192.3|30080.3|30191.9|30079.9|30192.5|30080.5|30186.3|30074.3|10
1653278230000|2022-05-23 03:57:10|30191.7|30079.7|30186.3|30074.3|30192.1|30080.1|30186|30074|18
1653278240000|2022-05-23 03:57:20|30186.8|30074.8|30185.9|30073.9|30186.8|30074.8|30185.8|30073.8|10
1653278250000|2022-05-23 03:57:30|30185.8|30073.8|30181.2|30069.2|30186|30074|30181.2|30069.2|15
1653278260000|2022-05-23 03:57:40|30180.5|30068.5|30180.5|30068.5|30180.5|30068.5|30180.5|30068.5|1
1653278270000|2022-05-23 03:57:50|30176.7|30064.7|30178.7|30066.7|30182.9|30070.9|30174.6|30062.6|17
1653278280000|2022-05-23 03:58:00|30180.7|30068.7|30179.6|30067.6|30181.9|30069.9|30178.3|30066.3|26
1653278290000|2022-05-23 03:58:10|30180.9|30068.9|30178.9|30066.9|30181|30069|30178.9|30066.9|16
1653278300000|2022-05-23 03:58:20|30180.7|30068.7|30179.5|30067.5|30181.4|30069.4|30178.8|30066.8|23
1653278310000|2022-05-23 03:58:30|30180.4|30068.4|30178.3|30066.3|30181.9|30069.9|30172.3|30060.3|15
1653278320000|2022-05-23 03:58:40|30180.5|30068.5|30175.8|30063.8|30180.9|30068.9|30174.1|30062.1|22
1653278330000|2022-05-23 03:58:50|30175.1|30063.1|30191.9|30079.9|30191.9|30079.9|30174.3|30062.3|30
1653278340000|2022-05-23 03:59:00|30191.8|30079.8|30191.1|30079.1|30192.1|30080.1|30191|30079|11
1653278350000|2022-05-23 03:59:10|30190.9|30078.9|30190.6|30078.6|30190.9|30078.9|30189.7|30077.7|15
1653278360000|2022-05-23 03:59:20|30191|30079|30193.1|30081.1|30193.9|30081.9|30191|30079|21
1653278370000|2022-05-23 03:59:30|30193.2|30081.2|30193.9|30081.9|30194.6|30082.6|30193.2|30081.2|18
1653278380000|2022-05-23 03:59:40|30194.1|30082.1|30192|30080|30194.1|30082.1|30191|30079|21
1653278390000|2022-05-23 03:59:50|30191.8|30079.8|30191.3|30079.3|30191.8|30079.8|30191.1|30079.1|11
1653278400000|2022-05-23 04:00:00|30191.1|30079.1|30190.1|30078.1|30192.8|30080.8|30177|30065|30
1653278410000|2022-05-23 04:00:10|30189.7|30077.7|30189.2|30077.2|30192.2|30080.2|30188.3|30076.3|29
1653278420000|2022-05-23 04:00:20|30189.3|30077.3|30195.1|30083.1|30199.6|30087.6|30189.3|30077.3|36
1653278430000|2022-05-23 04:00:30|30195.2|30083.2|30196|30084|30199.5|30087.5|30193.5|30081.5|35
1653278440000|2022-05-23 04:00:40|30196.9|30084.9|30198.9|30086.9|30199.9|30087.9|30195.4|30083.4|22
1653278450000|2022-05-23 04:00:50|30200.2|30088.2|30200.2|30088.2|30201.3|30089.3|30193.7|30081.7|17
1653278460000|2022-05-23 04:01:00|30200.1|30088.1|30199|30087|30201.3|30089.3|30198.5|30086.5|20
1653278470000|2022-05-23 04:01:10|30198.9|30086.9|30199.6|30087.6|30200|30088|30198.6|30086.6|21
1653278480000|2022-05-23 04:01:20|30200.3|30088.3|30199.5|30087.5|30200.8|30088.8|30199.2|30087.2|16
1653278490000|2022-05-23 04:01:30|30199.7|30087.7|30199.4|30087.4|30202.3|30090.3|30198.6|30086.6|26
1653278500000|2022-05-23 04:01:40|30200.9|30088.9|30202.9|30090.9|30206.6|30094.6|30198.6|30086.6|18
1653278510000|2022-05-23 04:01:50|30202.4|30090.4|30203.9|30091.9|30206.5|30094.5|30202.4|30090.4|29
1653278520000|2022-05-23 04:02:00|30203.5|30091.5|30203.7|30091.7|30207.3|30095.3|30203|30091|28
1653278530000|2022-05-23 04:02:10|30203.3|30091.3|30198.9|30086.9|30204|30092|30197.9|30085.9|29
1653278540000|2022-05-23 04:02:20|30197.5|30085.5|30197|30085|30199.6|30087.6|30196.4|30084.4|27
1653278550000|2022-05-23 04:02:30|30197.5|30085.5|30199.5|30087.5|30202|30090|30196.6|30084.6|12
1653278560000|2022-05-23 04:02:40|30199.6|30087.6|30199.6|30087.6|30202.2|30090.2|30199.6|30087.6|3
1653278570000|2022-05-23 04:02:50|30202.2|30090.2|30199.8|30087.8|30204.1|30092.1|30198.6|30086.6|7
1653278580000|2022-05-23 04:03:00|30200.7|30088.7|30198.6|30086.6|30202.2|30090.2|30198.6|30086.6|12
1653278590000|2022-05-23 04:03:10|30200.7|30088.7|30214.1|30102.1|30214.1|30102.1|30198.6|30086.6|23
1653278600000|2022-05-23 04:03:20|30213.3|30101.3|30214.1|30102.1|30214.7|30102.7|30211.6|30099.6|26
1653278610000|2022-05-23 04:03:30|30211.9|30099.9|30213.9|30101.9|30214.4|30102.4|30211.4|30099.4|14
1653278620000|2022-05-23 04:03:40|30214.4|30102.4|30214.6|30102.6|30214.7|30102.7|30213.5|30101.5|19
1653278630000|2022-05-23 04:03:50|30214.7|30102.7|30214.3|30102.3|30214.9|30102.9|30214.3|30102.3|12
1653278640000|2022-05-23 04:04:00|30214.6|30102.6|30216.9|30104.9|30217.6|30105.6|30209.3|30097.3|20
1653278650000|2022-05-23 04:04:10|30216.1|30104.1|30212.6|30100.6|30217.2|30105.2|30210.4|30098.4|20
1653278660000|2022-05-23 04:04:20|30212.5|30100.5|30216.3|30104.3|30216.3|30104.3|30211.9|30099.9|18
1653278670000|2022-05-23 04:04:30|30215|30103|30215.5|30103.5|30216.1|30104.1|30211.5|30099.5|20
1653278680000|2022-05-23 04:04:40|30215.2|30103.2|30215.7|30103.7|30215.7|30103.7|30213.9|30101.9|12
1653278690000|2022-05-23 04:04:50|30214.7|30102.7|30217.4|30105.4|30222.5|30110.5|30214.4|30102.4|27
1653278700000|2022-05-23 04:05:00|30216.3|30104.3|30240|30128|30240|30128|30215.6|30103.6|32
1653278710000|2022-05-23 04:05:10|30235.8|30123.8|30229.9|30117.9|30238|30126|30227|30115|36
1653278720000|2022-05-23 04:05:20|30237.6|30125.6|30235.8|30123.8|30239|30127|30226.8|30114.8|17
1653278730000|2022-05-23 04:05:30|30235|30123|30232.4|30120.4|30235|30123|30231.9|30119.9|14
1653278740000|2022-05-23 04:05:40|30233.4|30121.4|30233|30121|30233.4|30121.4|30231.9|30119.9|12
1653278750000|2022-05-23 04:05:50|30232.9|30120.9|30231.1|30119.1|30233.2|30121.2|30231.1|30119.1|9
1653278760000|2022-05-23 04:06:00|30232|30120|30236.1|30124.1|30236.4|30124.4|30231.4|30119.4|17
1653278770000|2022-05-23 04:06:10|30236.2|30124.2|30237.3|30125.3|30237.3|30125.3|30236|30124|23
1653278780000|2022-05-23 04:06:20|30237.1|30125.1|30240|30128|30240.2|30128.2|30236.4|30124.4|19
1653278790000|2022-05-23 04:06:30|30240.2|30128.2|30240.3|30128.3|30240.3|30128.3|30239.5|30127.5|12
1653278800000|2022-05-23 04:06:40|30240.2|30128.2|30242.1|30130.1|30242.1|30130.1|30240.2|30128.2|17
1653278810000|2022-05-23 04:06:50|30241.9|30129.9|30241.8|30129.8|30242.1|30130.1|30240.7|30128.7|30
1653278820000|2022-05-23 04:07:00|30241.7|30129.7|30225.5|30113.5|30242|30130|30225.5|30113.5|23
1653278830000|2022-05-23 04:07:10|30223.9|30111.9|30231.7|30119.7|30237.9|30125.9|30223.9|30111.9|20
1653278840000|2022-05-23 04:07:20|30229.9|30117.9|30230|30118|30232.4|30120.4|30225.9|30113.9|14
1653278850000|2022-05-23 04:07:30|30232.4|30120.4|30228.3|30116.3|30232.4|30120.4|30224.6|30112.6|25
1653278860000|2022-05-23 04:07:40|30227.5|30115.5|30227.9|30115.9|30229.4|30117.4|30224.6|30112.6|14
1653278870000|2022-05-23 04:07:50|30224.6|30112.6|30228|30116|30228|30116|30224.6|30112.6|18
1653278880000|2022-05-23 04:08:00|30227.9|30115.9|30224.9|30112.9|30229.4|30117.4|30224.9|30112.9|23
1653278890000|2022-05-23 04:08:10|30227.9|30115.9|30227.9|30115.9|30227.9|30115.9|30224.2|30112.2|14
1653278900000|2022-05-23 04:08:20|30226.8|30114.8|30225.1|30113.1|30227.6|30115.6|30224.2|30112.2|10
1653278910000|2022-05-23 04:08:30|30227.6|30115.6|30227.7|30115.7|30227.7|30115.7|30225.1|30113.1|6
1653278920000|2022-05-23 04:08:40|30225.3|30113.3|30225.8|30113.8|30228.1|30116.1|30225.3|30113.3|5
1653278930000|2022-05-23 04:08:50|30227.8|30115.8|30227.8|30115.8|30227.8|30115.8|30227.7|30115.7|5
1653278940000|2022-05-23 04:09:00|30227.7|30115.7|30228.1|30116.1|30228.9|30116.9|30227.7|30115.7|6
1653278950000|2022-05-23 04:09:10|30227.9|30115.9|30225.6|30113.6|30227.9|30115.9|30222.7|30110.7|12
1653278960000|2022-05-23 04:09:20|30224.4|30112.4|30226.6|30114.6|30226.6|30114.6|30224.1|30112.1|21
1653278970000|2022-05-23 04:09:30|30226.8|30114.8|30237.2|30125.2|30238.6|30126.6|30226.3|30114.3|33
1653278980000|2022-05-23 04:09:40|30237|30125|30237.4|30125.4|30239|30127|30234.4|30122.4|33
1653278990000|2022-05-23 04:09:50|30236.8|30124.8|30233.5|30121.5|30236.8|30124.8|30232.6|30120.6|27
1653279000000|2022-05-23 04:10:00|30233.6|30121.6|30229.9|30117.9|30234.2|30122.2|30229.2|30117.2|29
1653279010000|2022-05-23 04:10:10|30229.4|30117.4|30229.4|30117.4|30230.4|30118.4|30228.7|30116.7|19
1653279020000|2022-05-23 04:10:20|30229.1|30117.1|30229|30117|30229.4|30117.4|30226.7|30114.7|12
1653279030000|2022-05-23 04:10:30|30229.4|30117.4|30228.7|30116.7|30229.4|30117.4|30226.7|30114.7|17
1653279040000|2022-05-23 04:10:40|30229|30117|30227.8|30115.8|30229.1|30117.1|30227.8|30115.8|3
1653279050000|2022-05-23 04:10:50|30227.9|30115.9|30230.6|30118.6|30232.6|30120.6|30226.7|30114.7|21
1653279060000|2022-05-23 04:11:00|30232.4|30120.4|30229|30117|30232.4|30120.4|30228.7|30116.7|20
1653279070000|2022-05-23 04:11:10|30229.4|30117.4|30243.8|30131.8|30244.1|30132.1|30228.7|30116.7|26
1653279080000|2022-05-23 04:11:20|30243.7|30131.7|30257.2|30145.2|30257.2|30145.2|30243.5|30131.5|31
1653279090000|2022-05-23 04:11:30|30249.6|30137.6|30245.9|30133.9|30259.3|30147.3|30244.1|30132.1|32
1653279100000|2022-05-23 04:11:40|30246.9|30134.9|30250.2|30138.2|30253.3|30141.3|30245.8|30133.8|32
1653279110000|2022-05-23 04:11:50|30250.3|30138.3|30253.2|30141.2|30257.7|30145.7|30247.4|30135.4|31
1653279120000|2022-05-23 04:12:00|30253.3|30141.3|30241.8|30129.8|30260.4|30148.4|30241.7|30129.7|25
1653279130000|2022-05-23 04:12:10|30242.3|30130.3|30248.1|30136.1|30249.3|30137.3|30241.3|30129.3|30
1653279140000|2022-05-23 04:12:20|30248|30136|30244.4|30132.4|30252.2|30140.2|30244.1|30132.1|34
1653279150000|2022-05-23 04:12:30|30244.7|30132.7|30244.1|30132.1|30246.4|30134.4|30243.4|30131.4|27
1653279160000|2022-05-23 04:12:40|30243.5|30131.5|30245.2|30133.2|30247.1|30135.1|30243.5|30131.5|23
1653279170000|2022-05-23 04:12:50|30245.5|30133.5|30243.4|30131.4|30246|30134|30243.4|30131.4|25
1653279180000|2022-05-23 04:13:00|30242.5|30130.5|30242|30130|30242.9|30130.9|30238|30126|17
1653279190000|2022-05-23 04:13:10|30242.2|30130.2|30241.9|30129.9|30242.2|30130.2|30238.9|30126.9|19
1653279200000|2022-05-23 04:13:20|30240.8|30128.8|30240.2|30128.2|30241.3|30129.3|30237.9|30125.9|28
1653279210000|2022-05-23 04:13:30|30241|30129|30239.9|30127.9|30241.9|30129.9|30238.1|30126.1|33
1653279220000|2022-05-23 04:13:40|30238.5|30126.5|30242.2|30130.2|30242.2|30130.2|30238.3|30126.3|19
1653279230000|2022-05-23 04:13:50|30242.9|30130.9|30237.5|30125.5|30242.9|30130.9|30236.6|30124.6|33
1653279240000|2022-05-23 04:14:00|30236|30124|30235.6|30123.6|30236.8|30124.8|30234.7|30122.7|14
1653279250000|2022-05-23 04:14:10|30236.7|30124.7|30236.3|30124.3|30236.9|30124.9|30234.9|30122.9|28
1653279260000|2022-05-23 04:14:20|30235.8|30123.8|30236.4|30124.4|30237|30125|30234.2|30122.2|19
1653279270000|2022-05-23 04:14:30|30235.4|30123.4|30235.7|30123.7|30236|30124|30233.4|30121.4|17
1653279280000|2022-05-23 04:14:40|30233.3|30121.3|30231.1|30119.1|30235.7|30123.7|30227.9|30115.9|25
1653279290000|2022-05-23 04:14:50|30230.8|30118.8|30232.8|30120.8|30235.7|30123.7|30228|30116|24
1653279300000|2022-05-23 04:15:00|30232.6|30120.6|30231.3|30119.3|30235.7|30123.7|30224.6|30112.6|25
1653279310000|2022-05-23 04:15:10|30234.2|30122.2|30228.9|30116.9|30234.2|30122.2|30228.3|30116.3|27
1653279320000|2022-05-23 04:15:20|30229.3|30117.3|30228.6|30116.6|30233.2|30121.2|30228.2|30116.2|25
1653279330000|2022-05-23 04:15:30|30228.2|30116.2|30228.8|30116.8|30229.4|30117.4|30227.9|30115.9|21
1653279340000|2022-05-23 04:15:40|30228.6|30116.6|30229.9|30117.9|30230.6|30118.6|30227.9|30115.9|21
1653279350000|2022-05-23 04:15:50|30230|30118|30230.6|30118.6|30231.2|30119.2|30229.9|30117.9|24
1653279360000|2022-05-23 04:16:00|30231|30119|30230.2|30118.2|30231.1|30119.1|30228.7|30116.7|20
1653279370000|2022-05-23 04:16:10|30229.8|30117.8|30232.4|30120.4|30233.2|30121.2|30229.8|30117.8|16
1653279380000|2022-05-23 04:16:20|30231.7|30119.7|30232.6|30120.6|30232.6|30120.6|30229.4|30117.4|17
1653279390000|2022-05-23 04:16:30|30232.4|30120.4|30229.2|30117.2|30232.4|30120.4|30227.2|30115.2|8
1653279400000|2022-05-23 04:16:40|30227.2|30115.2|30227.2|30115.2|30235.7|30123.7|30227.2|30115.2|6
1653279410000|2022-05-23 04:16:50|30229|30117|30228.9|30116.9|30229|30117|30228.9|30116.9|4
1653279420000|2022-05-23 04:17:00|30229|30117|30232|30120|30235.7|30123.7|30226.6|30114.6|16
1653279430000|2022-05-23 04:17:10|30227.2|30115.2|30227|30115|30231.4|30119.4|30226.1|30114.1|17
1653279440000|2022-05-23 04:17:20|30227.2|30115.2|30226.7|30114.7|30227.3|30115.3|30226.7|30114.7|10
1653279450000|2022-05-23 04:17:30|30226|30114|30226.9|30114.9|30227.1|30115.1|30226|30114|15
1653279460000|2022-05-23 04:17:40|30226.7|30114.7|30228.1|30116.1|30228.1|30116.1|30226|30114|15
1653279470000|2022-05-23 04:17:50|30228.5|30116.5|30228.2|30116.2|30228.5|30116.5|30228.2|30116.2|9
1653279480000|2022-05-23 04:18:00|30228.8|30116.8|30229.1|30117.1|30232.8|30120.8|30228.7|30116.7|18
1653279490000|2022-05-23 04:18:10|30230.1|30118.1|30228.8|30116.8|30230.1|30118.1|30227.3|30115.3|14
1653279500000|2022-05-23 04:18:20|30229.1|30117.1|30229.7|30117.7|30230.2|30118.2|30228.7|30116.7|15
1653279510000|2022-05-23 04:18:30|30230.1|30118.1|30231|30119|30232.2|30120.2|30229.8|30117.8|22
1653279520000|2022-05-23 04:18:40|30233.2|30121.2|30252.7|30140.7|30253.3|30141.3|30233.2|30121.2|35
1653279530000|2022-05-23 04:18:50|30254.8|30142.8|30248.4|30136.4|30255.4|30143.4|30242.6|30130.6|33
1653279540000|2022-05-23 04:19:00|30247.9|30135.9|30251.6|30139.6|30253.2|30141.2|30245.1|30133.1|29
1653279550000|2022-05-23 04:19:10|30250.7|30138.7|30252.9|30140.9|30253.1|30141.1|30247.9|30135.9|27
1653279560000|2022-05-23 04:19:20|30253|30141|30253.6|30141.6|30253.6|30141.6|30246.4|30134.4|14
1653279570000|2022-05-23 04:19:30|30245.9|30133.9|30255.5|30143.5|30256|30144|30245.9|30133.9|13
1653279580000|2022-05-23 04:19:40|30255.2|30143.2|30255.3|30143.3|30256.8|30144.8|30254.9|30142.9|24
1653279590000|2022-05-23 04:19:50|30255.6|30143.6|30257.5|30145.5|30257.9|30145.9|30254.3|30142.3|20
1653279600000|2022-05-23 04:20:00|30257.8|30145.8|30256.9|30144.9|30257.8|30145.8|30256.2|30144.2|21
1653279610000|2022-05-23 04:20:10|30257|30145|30257.4|30145.4|30257.6|30145.6|30256.8|30144.8|12
1653279620000|2022-05-23 04:20:20|30254.6|30142.6|30254.9|30142.9|30254.9|30142.9|30250.9|30138.9|9
1653279630000|2022-05-23 04:20:30|30251.8|30139.8|30247.3|30135.3|30251.8|30139.8|30243.5|30131.5|17
1653279640000|2022-05-23 04:20:40|30247.2|30135.2|30249.8|30137.8|30250.1|30138.1|30245.9|30133.9|19
1653279650000|2022-05-23 04:20:50|30249.9|30137.9|30246.3|30134.3|30250.2|30138.2|30246.3|30134.3|27
1653279660000|2022-05-23 04:21:00|30246.6|30134.6|30231.2|30119.2|30248.9|30136.9|30231.2|30119.2|26
1653279670000|2022-05-23 04:21:10|30240.6|30128.6|30240.9|30128.9|30242.4|30130.4|30237.7|30125.7|18
1653279680000|2022-05-23 04:21:20|30240.8|30128.8|30238.8|30126.8|30241.8|30129.8|30236.8|30124.8|24
1653279690000|2022-05-23 04:21:30|30238.1|30126.1|30242.4|30130.4|30242.4|30130.4|30236.2|30124.2|21
1653279700000|2022-05-23 04:21:40|30238.2|30126.2|30239.9|30127.9|30242.4|30130.4|30236.1|30124.1|26
1653279710000|2022-05-23 04:21:50|30239.7|30127.7|30240.8|30128.8|30241.6|30129.6|30237.4|30125.4|18
1653279720000|2022-05-23 04:22:00|30240.4|30128.4|30236.8|30124.8|30242.4|30130.4|30236.8|30124.8|19
1653279730000|2022-05-23 04:22:10|30236.6|30124.6|30238.8|30126.8|30242.4|30130.4|30235.4|30123.4|18
1653279740000|2022-05-23 04:22:20|30239|30127|30239.4|30127.4|30239.4|30127.4|30227.8|30115.8|20
1653279750000|2022-05-23 04:22:30|30234.3|30122.3|30232.4|30120.4|30234.4|30122.4|30227.6|30115.6|31
1653279760000|2022-05-23 04:22:40|30232.5|30120.5|30234|30122|30235.7|30123.7|30228.7|30116.7|21
1653279770000|2022-05-23 04:22:50|30236.1|30124.1|30234.4|30122.4|30236.1|30124.1|30232.4|30120.4|22
1653279780000|2022-05-23 04:23:00|30236.3|30124.3|30234.5|30122.5|30236.3|30124.3|30232.9|30120.9|17
1653279790000|2022-05-23 04:23:10|30234.1|30122.1|30234.5|30122.5|30237.7|30125.7|30233.8|30121.8|26
1653279800000|2022-05-23 04:23:20|30234.9|30122.9|30238.2|30126.2|30238.2|30126.2|30233.4|30121.4|21
1653279810000|2022-05-23 04:23:30|30239.2|30127.2|30239.2|30127.2|30241.2|30129.2|30237.6|30125.6|24
1653279820000|2022-05-23 04:23:40|30241|30129|30241|30129|30241|30129|30237.9|30125.9|22
1653279830000|2022-05-23 04:23:50|30241.3|30129.3|30246.9|30134.9|30247|30135|30241.1|30129.1|24
1653279840000|2022-05-23 04:24:00|30246.2|30134.2|30247.7|30135.7|30249|30137|30246.2|30134.2|24
1653279850000|2022-05-23 04:24:10|30247.6|30135.6|30247.8|30135.8|30249.3|30137.3|30246.7|30134.7|20
1653279860000|2022-05-23 04:24:20|30246.7|30134.7|30246.9|30134.9|30247.8|30135.8|30245.5|30133.5|20
1653279870000|2022-05-23 04:24:30|30247|30135|30248|30136|30248.5|30136.5|30246.9|30134.9|20
1653279880000|2022-05-23 04:24:40|30247.7|30135.7|30246.7|30134.7|30248.1|30136.1|30246.7|30134.7|19
1653279890000|2022-05-23 04:24:50|30247.1|30135.1|30245.3|30133.3|30247.2|30135.2|30245.3|30133.3|10
1653279900000|2022-05-23 04:25:00|30245.4|30133.4|30244.9|30132.9|30246.7|30134.7|30244.6|30132.6|11
1653279910000|2022-05-23 04:25:10|30244.7|30132.7|30247.7|30135.7|30249.2|30137.2|30244.6|30132.6|26
1653279920000|2022-05-23 04:25:20|30248.9|30136.9|30243.8|30131.8|30248.9|30136.9|30243.1|30131.1|22
1653279930000|2022-05-23 04:25:30|30243.1|30131.1|30243.8|30131.8|30243.8|30131.8|30242.6|30130.6|5
1653279940000|2022-05-23 04:25:40|30243.1|30131.1|30242.9|30130.9|30244.5|30132.5|30242.6|30130.6|13
1653279950000|2022-05-23 04:25:50|30243.3|30131.3|30242.9|30130.9|30245.8|30133.8|30242.9|30130.9|6
1653279960000|2022-05-23 04:26:00|30242.6|30130.6|30246.6|30134.6|30247|30135|30242.6|30130.6|17
1653279970000|2022-05-23 04:26:10|30246.1|30134.1|30246.6|30134.6|30246.6|30134.6|30242.6|30130.6|25
1653279980000|2022-05-23 04:26:20|30246.3|30134.3|30243.2|30131.2|30246.6|30134.6|30242.6|30130.6|19
1653279990000|2022-05-23 04:26:30|30243.9|30131.9|30245.8|30133.8|30246|30134|30242.6|30130.6|13
1653280000000|2022-05-23 04:26:40|30246|30134|30236|30124|30246|30134|30236|30124|16
1653280010000|2022-05-23 04:26:50|30235.9|30123.9|30235.9|30123.9|30236|30124|30235.9|30123.9|13
1653280020000|2022-05-23 04:27:00|30236|30124|30235.1|30123.1|30236|30124|30230.7|30118.7|11
1653280030000|2022-05-23 04:27:10|30231|30119|30235.1|30123.1|30236|30124|30231|30119|6
1653280040000|2022-05-23 04:27:20|30236|30124|30235.9|30123.9|30236|30124|30235.9|30123.9|6
1653280050000|2022-05-23 04:27:30|30236|30124|30236|30124|30236|30124|30235.9|30123.9|5
1653280060000|2022-05-23 04:27:40|30235.9|30123.9|30236|30124|30236|30124|30235.9|30123.9|4
1653280070000|2022-05-23 04:27:50|30235.9|30123.9|30236.8|30124.8|30237.6|30125.6|30235.9|30123.9|13
1653280080000|2022-05-23 04:28:00|30236.7|30124.7|30246.4|30134.4|30246.7|30134.7|30235.9|30123.9|17
1653280090000|2022-05-23 04:28:10|30247.5|30135.5|30247.1|30135.1|30248.5|30136.5|30244.8|30132.8|24
1653280100000|2022-05-23 04:28:20|30247.5|30135.5|30248.9|30136.9|30249.1|30137.1|30247.4|30135.4|21
1653280110000|2022-05-23 04:28:30|30248.7|30136.7|30249.3|30137.3|30249.3|30137.3|30247.8|30135.8|15
1653280120000|2022-05-23 04:28:40|30249.2|30137.2|30238.4|30126.4|30249.2|30137.2|30236|30124|30
1653280130000|2022-05-23 04:28:50|30238.8|30126.8|30238.5|30126.5|30238.8|30126.8|30236.8|30124.8|18
1653280140000|2022-05-23 04:29:00|30238.7|30126.7|30239.3|30127.3|30239.6|30127.6|30237.3|30125.3|30
1653280150000|2022-05-23 04:29:10|30239.8|30127.8|30239.7|30127.7|30240.6|30128.6|30237.9|30125.9|21
1653280160000|2022-05-23 04:29:20|30239.6|30127.6|30238.8|30126.8|30239.6|30127.6|30237.7|30125.7|10
1653280170000|2022-05-23 04:29:30|30239.5|30127.5|30234.7|30122.7|30239.5|30127.5|30234.7|30122.7|24
1653280180000|2022-05-23 04:29:40|30234.5|30122.5|30233.6|30121.6|30235|30123|30233.6|30121.6|8
1653280190000|2022-05-23 04:29:50|30233.7|30121.7|30235.5|30123.5|30237.9|30125.9|30233.6|30121.6|19
1653280200000|2022-05-23 04:30:00|30236|30124|30236.2|30124.2|30237.6|30125.6|30236|30124|17
1653280210000|2022-05-23 04:30:10|30236.4|30124.4|30242.9|30130.9|30243.9|30131.9|30235.5|30123.5|30
1653280220000|2022-05-23 04:30:20|30243.3|30131.3|30242.4|30130.4|30245.6|30133.6|30240.9|30128.9|34
1653280230000|2022-05-23 04:30:30|30243.2|30131.2|30246.7|30134.7|30248.2|30136.2|30241.8|30129.8|28
1653280240000|2022-05-23 04:30:40|30245.3|30133.3|30247.6|30135.6|30248.1|30136.1|30244.5|30132.5|21
1653280250000|2022-05-23 04:30:50|30244.9|30132.9|30246.9|30134.9|30248.1|30136.1|30244.3|30132.3|20
1653280260000|2022-05-23 04:31:00|30248.2|30136.2|30243.7|30131.7|30248.2|30136.2|30243.7|30131.7|21
1653280270000|2022-05-23 04:31:10|30245.1|30133.1|30252.9|30140.9|30255.2|30143.2|30244.8|30132.8|26
1653280280000|2022-05-23 04:31:20|30253.2|30141.2|30253.9|30141.9|30254.4|30142.4|30253|30141|28
1653280290000|2022-05-23 04:31:30|30253.8|30141.8|30254.1|30142.1|30254.4|30142.4|30253.5|30141.5|17
1653280300000|2022-05-23 04:31:40|30251.6|30139.6|30253.2|30141.2|30253.9|30141.9|30251.4|30139.4|27
1653280310000|2022-05-23 04:31:50|30252.9|30140.9|30254.1|30142.1|30254.1|30142.1|30251.4|30139.4|28
1653280320000|2022-05-23 04:32:00|30254.3|30142.3|30254.4|30142.4|30255.8|30143.8|30254.1|30142.1|21
1653280330000|2022-05-23 04:32:10|30255.1|30143.1|30255.8|30143.8|30256.3|30144.3|30254.5|30142.5|9
1653280350000|2022-05-23 04:32:30|30256.6|30144.6|30255.8|30143.8|30256.6|30144.6|30255.8|30143.8|4
1653280360000|2022-05-23 04:32:40|30256.6|30144.6|30255.2|30143.2|30256.6|30144.6|30254|30142|26
1653280370000|2022-05-23 04:32:50|30255.3|30143.3|30246.5|30134.5|30255.7|30143.7|30246.5|30134.5|29
1653280380000|2022-05-23 04:33:00|30248.9|30136.9|30247.8|30135.8|30249.1|30137.1|30243.2|30131.2|19
1653280390000|2022-05-23 04:33:10|30249.2|30137.2|30246|30134|30250.7|30138.7|30246|30134|10
1653280400000|2022-05-23 04:33:20|30249.8|30137.8|30237.7|30125.7|30250.7|30138.7|30237.3|30125.3|17
1653280410000|2022-05-23 04:33:30|30238|30126|30237.3|30125.3|30240|30128|30235.9|30123.9|28
1653280420000|2022-05-23 04:33:40|30237.6|30125.6|30235.3|30123.3|30238|30126|30232.5|30120.5|29
1653280430000|2022-05-23 04:33:50|30235.2|30123.2|30236.4|30124.4|30237.3|30125.3|30234.3|30122.3|26
1653280440000|2022-05-23 04:34:00|30236.3|30124.3|30231|30119|30238.5|30126.5|30230.9|30118.9|24
1653280450000|2022-05-23 04:34:10|30230.1|30118.1|30226.9|30114.9|30231.6|30119.6|30226.5|30114.5|34
1653280460000|2022-05-23 04:34:20|30227.7|30115.7|30226.3|30114.3|30228.4|30116.4|30225.6|30113.6|28
1653280470000|2022-05-23 04:34:30|30224.6|30112.6|30222.7|30110.7|30227.3|30115.3|30222.2|30110.2|28
1653280480000|2022-05-23 04:34:40|30222.4|30110.4|30219.9|30107.9|30223|30111|30219.9|30107.9|15
1653280490000|2022-05-23 04:34:50|30222.1|30110.1|30221.9|30109.9|30222.1|30110.1|30219.4|30107.4|20
1653280500000|2022-05-23 04:35:00|30220.4|30108.4|30219.2|30107.2|30221.1|30109.1|30218.3|30106.3|31
1653280510000|2022-05-23 04:35:10|30220.2|30108.2|30219.2|30107.2|30220.5|30108.5|30218|30106|29
1653280520000|2022-05-23 04:35:20|30218.3|30106.3|30225.6|30113.6|30226|30114|30215|30103|27
1653280530000|2022-05-23 04:35:30|30222.9|30110.9|30227.2|30115.2|30228.1|30116.1|30222.6|30110.6|27
1653280540000|2022-05-23 04:35:40|30227.4|30115.4|30227.3|30115.3|30229.6|30117.6|30226.4|30114.4|20
1653280550000|2022-05-23 04:35:50|30226.9|30114.9|30225.5|30113.5|30227.4|30115.4|30225.5|30113.5|25
1653280560000|2022-05-23 04:36:00|30226|30114|30226.3|30114.3|30228|30116|30225.2|30113.2|26
1653280570000|2022-05-23 04:36:10|30226.7|30114.7|30228.5|30116.5|30228.8|30116.8|30225.5|30113.5|20
1653280580000|2022-05-23 04:36:20|30227.7|30115.7|30227|30115|30229.6|30117.6|30227|30115|25
1653280590000|2022-05-23 04:36:30|30227.7|30115.7|30228.6|30116.6|30229.8|30117.8|30227|30115|26
1653280600000|2022-05-23 04:36:40|30229.1|30117.1|30230|30118|30230.4|30118.4|30228.4|30116.4|28
1653280610000|2022-05-23 04:36:50|30229.8|30117.8|30230.2|30118.2|30230.7|30118.7|30229.7|30117.7|21
1653280620000|2022-05-23 04:37:00|30230.7|30118.7|30232.4|30120.4|30232.4|30120.4|30229|30117|28
1653280630000|2022-05-23 04:37:10|30232.2|30120.2|30238.6|30126.6|30238.6|30126.6|30232.2|30120.2|23
1653280640000|2022-05-23 04:37:20|30238.7|30126.7|30237.9|30125.9|30238.7|30126.7|30234.9|30122.9|18
1653280650000|2022-05-23 04:37:30|30237.6|30125.6|30237.9|30125.9|30238.9|30126.9|30237.6|30125.6|15
1653280660000|2022-05-23 04:37:40|30238.6|30126.6|30237.9|30125.9|30239.7|30127.7|30237.9|30125.9|16
1653280670000|2022-05-23 04:37:50|30234.2|30122.2|30242.1|30130.1|30242.1|30130.1|30234.2|30122.2|25
1653280680000|2022-05-23 04:38:00|30242.2|30130.2|30237.8|30125.8|30242.2|30130.2|30237.7|30125.7|18
1653280690000|2022-05-23 04:38:10|30233.2|30121.2|30226.1|30114.1|30235.5|30123.5|30224.2|30112.2|31
1653280700000|2022-05-23 04:38:20|30224.2|30112.2|30226.3|30114.3|30231.8|30119.8|30224.2|30112.2|18
1653280710000|2022-05-23 04:38:30|30231.8|30119.8|30232.5|30120.5|30232.5|30120.5|30224.4|30112.4|21
1653280720000|2022-05-23 04:38:40|30226.3|30114.3|30223.7|30111.7|30231.9|30119.9|30223.6|30111.6|22
1653280730000|2022-05-23 04:38:50|30223.8|30111.8|30226.2|30114.2|30232.4|30120.4|30223.8|30111.8|23
1653280740000|2022-05-23 04:39:00|30226.3|30114.3|30225.4|30113.4|30226.6|30114.6|30224.2|30112.2|24
1653280750000|2022-05-23 04:39:10|30225.6|30113.6|30223|30111|30225.8|30113.8|30223|30111|11
1653280760000|2022-05-23 04:39:20|30231.1|30119.1|30222.7|30110.7|30231.1|30119.1|30220.4|30108.4|24
1653280770000|2022-05-23 04:39:30|30220.2|30108.2|30213.4|30101.4|30223|30111|30210.6|30098.6|22
1653280780000|2022-05-23 04:39:40|30212.7|30100.7|30212.4|30100.4|30213.5|30101.5|30209.2|30097.2|28
1653280790000|2022-05-23 04:39:50|30208.9|30096.9|30209.1|30097.1|30214.8|30102.8|30208.9|30096.9|27
1653280800000|2022-05-23 04:40:00|30208.9|30096.9|30208.9|30096.9|30210|30098|30208.1|30096.1|25
1653280810000|2022-05-23 04:40:10|30208.8|30096.8|30208.7|30096.7|30208.9|30096.9|30207.4|30095.4|20
1653280820000|2022-05-23 04:40:20|30208.6|30096.6|30208.1|30096.1|30208.6|30096.6|30207.9|30095.9|16
1653280830000|2022-05-23 04:40:30|30207.6|30095.6|30202.3|30090.3|30207.6|30095.6|30202.3|30090.3|9
1653280840000|2022-05-23 04:40:40|30202.2|30090.2|30202.8|30090.8|30203.8|30091.8|30202|30090|7
1653280850000|2022-05-23 04:40:50|30202.6|30090.6|30203.6|30091.6|30203.9|30091.9|30202.6|30090.6|11
1653280860000|2022-05-23 04:41:00|30203.7|30091.7|30205.7|30093.7|30206.6|30094.6|30203.7|30091.7|22
1653280870000|2022-05-23 04:41:10|30204.4|30092.4|30202|30090|30205.4|30093.4|30200.7|30088.7|24
1653280880000|2022-05-23 04:41:20|30201.7|30089.7|30197.6|30085.6|30203|30091|30193.9|30081.9|23
1653280890000|2022-05-23 04:41:30|30197.1|30085.1|30196.4|30084.4|30197.9|30085.9|30190.3|30078.3|23
1653280900000|2022-05-23 04:41:40|30195.9|30083.9|30197.9|30085.9|30203.8|30091.8|30194.3|30082.3|28
1653280910000|2022-05-23 04:41:50|30196.8|30084.8|30193.4|30081.4|30200.2|30088.2|30192.9|30080.9|14
1653280920000|2022-05-23 04:42:00|30192.9|30080.9|30194.9|30082.9|30203.8|30091.8|30190.2|30078.2|22
1653280930000|2022-05-23 04:42:10|30194.5|30082.5|30194.6|30082.6|30194.9|30082.9|30193|30081|8
1653280940000|2022-05-23 04:42:20|30194.4|30082.4|30194|30082|30195.5|30083.5|30191.8|30079.8|10
1653280950000|2022-05-23 04:42:30|30194.1|30082.1|30193.4|30081.4|30194.9|30082.9|30191.8|30079.8|7
1653280960000|2022-05-23 04:42:40|30192.9|30080.9|30193.5|30081.5|30194.9|30082.9|30192.9|30080.9|12
1653280970000|2022-05-23 04:42:50|30191.6|30079.6|30198.2|30086.2|30203.8|30091.8|30191.6|30079.6|20
1653280980000|2022-05-23 04:43:00|30198.3|30086.3|30198.1|30086.1|30198.3|30086.3|30196.2|30084.2|19
1653280990000|2022-05-23 04:43:10|30197.9|30085.9|30204.3|30092.3|30204.8|30092.8|30196.1|30084.1|28
1653281000000|2022-05-23 04:43:20|30206|30094|30204.6|30092.6|30206.9|30094.9|30202.2|30090.2|38
1653281010000|2022-05-23 04:43:30|30204.5|30092.5|30203.3|30091.3|30204.7|30092.7|30202.3|30090.3|15
1653281020000|2022-05-23 04:43:40|30204.2|30092.2|30203.8|30091.8|30204.2|30092.2|30203|30091|11
1653281030000|2022-05-23 04:43:50|30203.7|30091.7|30203.7|30091.7|30203.9|30091.9|30202.8|30090.8|11
1653281040000|2022-05-23 04:44:00|30202.8|30090.8|30203.7|30091.7|30203.7|30091.7|30202.8|30090.8|5
1653281050000|2022-05-23 04:44:10|30201.4|30089.4|30199.1|30087.1|30203.8|30091.8|30196.3|30084.3|16
1653281060000|2022-05-23 04:44:20|30196.5|30084.5|30201.3|30089.3|30203.8|30091.8|30196.5|30084.5|17
1653281070000|2022-05-23 04:44:30|30201.6|30089.6|30201.7|30089.7|30204.2|30092.2|30201.6|30089.6|26
1653281080000|2022-05-23 04:44:40|30201.9|30089.9|30202.3|30090.3|30203.4|30091.4|30201.8|30089.8|10
1653281090000|2022-05-23 04:44:50|30202.4|30090.4|30206.3|30094.3|30206.5|30094.5|30202.4|30090.4|23
1653281100000|2022-05-23 04:45:00|30206.1|30094.1|30206.3|30094.3|30207.1|30095.1|30204.9|30092.9|21
1653281110000|2022-05-23 04:45:10|30206.4|30094.4|30202.1|30090.1|30207|30095|30200|30088|30
1653281120000|2022-05-23 04:45:20|30202.5|30090.5|30204.8|30092.8|30205|30093|30202|30090|22
1653281130000|2022-05-23 04:45:30|30206|30094|30207.3|30095.3|30207.7|30095.7|30205|30093|23
1653281140000|2022-05-23 04:45:40|30207.2|30095.2|30206.7|30094.7|30207.4|30095.4|30205.3|30093.3|17
1653281150000|2022-05-23 04:45:50|30206.9|30094.9|30202.9|30090.9|30207.3|30095.3|30202.2|30090.2|22
1653281160000|2022-05-23 04:46:00|30202.8|30090.8|30203.3|30091.3|30204.1|30092.1|30202.7|30090.7|12
1653281170000|2022-05-23 04:46:10|30202.6|30090.6|30205.4|30093.4|30206.4|30094.4|30202.6|30090.6|9
1653281180000|2022-05-23 04:46:20|30206.9|30094.9|30206.7|30094.7|30207.2|30095.2|30206.5|30094.5|15
1653281190000|2022-05-23 04:46:30|30206.6|30094.6|30207.5|30095.5|30207.5|30095.5|30206.6|30094.6|10
1653281200000|2022-05-23 04:46:40|30206.9|30094.9|30205.8|30093.8|30207.2|30095.2|30203.7|30091.7|26
1653281210000|2022-05-23 04:46:50|30206|30094|30205.9|30093.9|30206.3|30094.3|30203|30091|23
1653281220000|2022-05-23 04:47:00|30205.3|30093.3|30205.9|30093.9|30207|30095|30204.7|30092.7|28
1653281230000|2022-05-23 04:47:10|30206|30094|30204|30092|30207.3|30095.3|30203.9|30091.9|20
1653281240000|2022-05-23 04:47:20|30203.9|30091.9|30203.5|30091.5|30206.9|30094.9|30202.3|30090.3|19
1653281250000|2022-05-23 04:47:30|30203.7|30091.7|30205.2|30093.2|30205.6|30093.6|30203.5|30091.5|13
1653281260000|2022-05-23 04:47:40|30205.8|30093.8|30206|30094|30207.3|30095.3|30203.5|30091.5|15
1653281270000|2022-05-23 04:47:50|30205.9|30093.9|30206.9|30094.9|30207.8|30095.8|30204.8|30092.8|15
1653281280000|2022-05-23 04:48:00|30207.7|30095.7|30206|30094|30207.7|30095.7|30205.2|30093.2|21
1653281290000|2022-05-23 04:48:10|30205.8|30093.8|30203.5|30091.5|30206.5|30094.5|30203.5|30091.5|19
1653281300000|2022-05-23 04:48:20|30206.5|30094.5|30205.7|30093.7|30206.6|30094.6|30203.5|30091.5|20
1653281310000|2022-05-23 04:48:30|30204.7|30092.7|30203.5|30091.5|30206.2|30094.2|30203.5|30091.5|10
1653281320000|2022-05-23 04:48:40|30205.3|30093.3|30206|30094|30206|30094|30203.5|30091.5|16
1653281330000|2022-05-23 04:48:50|30205.2|30093.2|30206.6|30094.6|30206.6|30094.6|30203.5|30091.5|24
1653281340000|2022-05-23 04:49:00|30203.5|30091.5|30206.5|30094.5|30206.6|30094.6|30203.5|30091.5|18
1653281350000|2022-05-23 04:49:10|30203.7|30091.7|30198.1|30086.1|30206.5|30094.5|30198.1|30086.1|15
1653281360000|2022-05-23 04:49:20|30196.4|30084.4|30195.3|30083.3|30196.4|30084.4|30195.3|30083.3|4
1653281370000|2022-05-23 04:49:30|30195.9|30083.9|30193.8|30081.8|30198.1|30086.1|30193.5|30081.5|20
1653281380000|2022-05-23 04:49:40|30195.3|30083.3|30198.1|30086.1|30198.1|30086.1|30193.3|30081.3|27
1653281390000|2022-05-23 04:49:50|30196|30084|30192.9|30080.9|30198.1|30086.1|30192.9|30080.9|25
1653281400000|2022-05-23 04:50:00|30194.2|30082.2|30195.5|30083.5|30198.1|30086.1|30192|30080|29
1653281410000|2022-05-23 04:50:10|30194.4|30082.4|30192.4|30080.4|30194.4|30082.4|30192.4|30080.4|18
1653281420000|2022-05-23 04:50:20|30193|30081|30192.9|30080.9|30193.1|30081.1|30188.5|30076.5|23
1653281430000|2022-05-23 04:50:30|30191.8|30079.8|30196.9|30084.9|30196.9|30084.9|30191.4|30079.4|29
1653281440000|2022-05-23 04:50:40|30196.4|30084.4|30193.3|30081.3|30196.9|30084.9|30189.9|30077.9|25
1653281450000|2022-05-23 04:50:50|30193.6|30081.6|30196.1|30084.1|30196.1|30084.1|30189|30077|23
1653281460000|2022-05-23 04:51:00|30196.7|30084.7|30195.7|30083.7|30197.1|30085.1|30189.7|30077.7|19
1653281470000|2022-05-23 04:51:10|30197.1|30085.1|30190.1|30078.1|30197.1|30085.1|30190.1|30078.1|11
1653281480000|2022-05-23 04:51:20|30190.2|30078.2|30191.3|30079.3|30197.1|30085.1|30190.2|30078.2|21
1653281490000|2022-05-23 04:51:30|30194.2|30082.2|30197.1|30085.1|30197.1|30085.1|30191.8|30079.8|7
1653281500000|2022-05-23 04:51:40|30194.2|30082.2|30190|30078|30197.1|30085.1|30190|30078|19
1653281510000|2022-05-23 04:51:50|30190.1|30078.1|30191.4|30079.4|30194.9|30082.9|30189|30077|10
1653281520000|2022-05-23 04:52:00|30189|30077|30191.4|30079.4|30191.4|30079.4|30189|30077|2
1653281530000|2022-05-23 04:52:10|30192.9|30080.9|30190.6|30078.6|30192.9|30080.9|30189|30077|13
1653281540000|2022-05-23 04:52:20|30190.4|30078.4|30183|30071|30190.4|30078.4|30181.3|30069.3|18
1653281550000|2022-05-23 04:52:30|30181.3|30069.3|30180.1|30068.1|30183.9|30071.9|30179.5|30067.5|11
1653281560000|2022-05-23 04:52:40|30180.4|30068.4|30179.5|30067.5|30184|30072|30175.4|30063.4|22
1653281570000|2022-05-23 04:52:50|30179.3|30067.3|30178.6|30066.6|30184.1|30072.1|30173.7|30061.7|25
1653281580000|2022-05-23 04:53:00|30183.3|30071.3|30174.1|30062.1|30187.1|30075.1|30174.1|30062.1|26
1653281590000|2022-05-23 04:53:10|30187.1|30075.1|30172.1|30060.1|30187.1|30075.1|30161.2|30049.2|36
1653281600000|2022-05-23 04:53:20|30173.9|30061.9|30165.7|30053.7|30173.9|30061.9|30162|30050|38
1653281610000|2022-05-23 04:53:30|30164.3|30052.3|30161.5|30049.5|30165.4|30053.4|30159.7|30047.7|34
1653281620000|2022-05-23 04:53:40|30161.6|30049.6|30160.1|30048.1|30162|30050|30151.9|30039.9|34
1653281630000|2022-05-23 04:53:50|30161|30049|30145.5|30033.5|30162.5|30050.5|30145.3|30033.3|34
1653281640000|2022-05-23 04:54:00|30145.6|30033.6|30149.2|30037.2|30150.4|30038.4|30144.8|30032.8|24
1653281650000|2022-05-23 04:54:10|30149.1|30037.1|30146.2|30034.2|30149.5|30037.5|30146.2|30034.2|25
1653281660000|2022-05-23 04:54:20|30148|30036|30149.1|30037.1|30150.6|30038.6|30146.1|30034.1|30
1653281670000|2022-05-23 04:54:30|30149|30037|30146.9|30034.9|30149.1|30037.1|30145.8|30033.8|23
1653281680000|2022-05-23 04:54:40|30147|30035|30149.2|30037.2|30149.4|30037.4|30145.8|30033.8|29
1653281690000|2022-05-23 04:54:50|30149|30037|30157.6|30045.6|30157.7|30045.7|30148|30036|27
1653281700000|2022-05-23 04:55:00|30158.6|30046.6|30157.4|30045.4|30158.6|30046.6|30155.2|30043.2|24
1653281710000|2022-05-23 04:55:10|30157.2|30045.2|30156.3|30044.3|30157.5|30045.5|30156.2|30044.2|14
1653281720000|2022-05-23 04:55:20|30157|30045|30154.8|30042.8|30157|30045|30152.8|30040.8|15
1653281730000|2022-05-23 04:55:30|30154.3|30042.3|30155.6|30043.6|30156.2|30044.2|30154.1|30042.1|13
1653281740000|2022-05-23 04:55:40|30156.2|30044.2|30155.2|30043.2|30156.2|30044.2|30155|30043|8
1653281750000|2022-05-23 04:55:50|30155.6|30043.6|30155.6|30043.6|30155.6|30043.6|30154.5|30042.5|7
1653281760000|2022-05-23 04:56:00|30149.2|30037.2|30155.6|30043.6|30155.6|30043.6|30148.1|30036.1|16
1653281770000|2022-05-23 04:56:10|30154.1|30042.1|30154.1|30042.1|30155.6|30043.6|30153.5|30041.5|13
1653281780000|2022-05-23 04:56:20|30155.6|30043.6|30153.5|30041.5|30155.6|30043.6|30147.7|30035.7|10
1653281790000|2022-05-23 04:56:30|30149.8|30037.8|30145.6|30033.6|30151.8|30039.8|30145.6|30033.6|11
1653281800000|2022-05-23 04:56:40|30145.5|30033.5|30149.5|30037.5|30149.5|30037.5|30145.4|30033.4|24
1653281810000|2022-05-23 04:56:50|30152.4|30040.4|30154.7|30042.7|30156.3|30044.3|30151.5|30039.5|20
1653281820000|2022-05-23 04:57:00|30154.8|30042.8|30154.4|30042.4|30155|30043|30154|30042|24
1653281830000|2022-05-23 04:57:10|30154.3|30042.3|30156.6|30044.6|30156.7|30044.7|30151.1|30039.1|34
1653281840000|2022-05-23 04:57:20|30156.7|30044.7|30157.4|30045.4|30158.2|30046.2|30155.8|30043.8|23
1653281850000|2022-05-23 04:57:30|30157.7|30045.7|30158.5|30046.5|30160.5|30048.5|30157.7|30045.7|17
1653281860000|2022-05-23 04:57:40|30158.6|30046.6|30157.9|30045.9|30159|30047|30155.6|30043.6|22
1653281870000|2022-05-23 04:57:50|30158.6|30046.6|30156.2|30044.2|30158.6|30046.6|30156|30044|20
1653281880000|2022-05-23 04:58:00|30156.6|30044.6|30158.4|30046.4|30158.4|30046.4|30156.6|30044.6|6
1653281890000|2022-05-23 04:58:10|30155.6|30043.6|30156.6|30044.6|30156.9|30044.9|30155.6|30043.6|3
1653281900000|2022-05-23 04:58:20|30156.9|30044.9|30156.7|30044.7|30156.9|30044.9|30155.6|30043.6|9
1653281910000|2022-05-23 04:58:30|30156.6|30044.6|30156.6|30044.6|30156.9|30044.9|30155.6|30043.6|12
1653281920000|2022-05-23 04:58:40|30155.6|30043.6|30158.1|30046.1|30158.1|30046.1|30155.6|30043.6|13
1653281930000|2022-05-23 04:58:50|30155.6|30043.6|30155.7|30043.7|30155.8|30043.8|30155.6|30043.6|5
1653281940000|2022-05-23 04:59:00|30155.6|30043.6|30157|30045|30157.5|30045.5|30155.6|30043.6|10
1653281950000|2022-05-23 04:59:10|30156.4|30044.4|30155.7|30043.7|30157.4|30045.4|30155.7|30043.7|11
1653281960000|2022-05-23 04:59:20|30157.1|30045.1|30157.2|30045.2|30159.2|30047.2|30155.6|30043.6|21
1653281970000|2022-05-23 04:59:30|30157|30045|30156.5|30044.5|30157.4|30045.4|30156.5|30044.5|11
1653281980000|2022-05-23 04:59:40|30156.9|30044.9|30156.9|30044.9|30157.4|30045.4|30156.4|30044.4|16
1653281990000|2022-05-23 04:59:50|30157.4|30045.4|30157.4|30045.4|30158|30046|30156.9|30044.9|5
1653282000000|2022-05-23 05:00:00|30156.9|30044.9|30157.8|30045.8|30158.9|30046.9|30156.4|30044.4|18
1653282010000|2022-05-23 05:00:10|30157.4|30045.4|30148.3|30036.3|30157.4|30045.4|30144.5|30032.5|34
1653282020000|2022-05-23 05:00:20|30147.8|30035.8|30149.8|30037.8|30155.6|30043.6|30144.4|30032.4|24
1653282030000|2022-05-23 05:00:30|30150.1|30038.1|30153.9|30041.9|30155.6|30043.6|30149.1|30037.1|21
1653282040000|2022-05-23 05:00:40|30154|30042|30149.6|30037.6|30155.6|30043.6|30148.8|30036.8|17
1653282050000|2022-05-23 05:00:50|30149.5|30037.5|30149.1|30037.1|30149.5|30037.5|30148.2|30036.2|25
1653282060000|2022-05-23 05:01:00|30149.3|30037.3|30145.2|30033.2|30149.3|30037.3|30144.1|30032.1|21
1653282070000|2022-05-23 05:01:10|30145.3|30033.3|30145.3|30033.3|30147|30035|30144|30032|10
1653282080000|2022-05-23 05:01:20|30145.2|30033.2|30145.8|30033.8|30146.2|30034.2|30144|30032|16
1653282090000|2022-05-23 05:01:30|30145.5|30033.5|30146.5|30034.5|30146.7|30034.7|30144.5|30032.5|15
1653282100000|2022-05-23 05:01:40|30146.2|30034.2|30144.9|30032.9|30146.2|30034.2|30143.7|30031.7|10
1653282110000|2022-05-23 05:01:50|30144.6|30032.6|30144.9|30032.9|30144.9|30032.9|30143.6|30031.6|12
1653282120000|2022-05-23 05:02:00|30144.8|30032.8|30143.9|30031.9|30146.4|30034.4|30143.9|30031.9|8
1653282130000|2022-05-23 05:02:10|30145.3|30033.3|30143.1|30031.1|30146.4|30034.4|30143.1|30031.1|8
1653282140000|2022-05-23 05:02:20|30144.4|30032.4|30146.4|30034.4|30147|30035|30143.1|30031.1|11
1653282150000|2022-05-23 05:02:30|30145.3|30033.3|30147.1|30035.1|30147.1|30035.1|30143.4|30031.4|15
1653282160000|2022-05-23 05:02:40|30148.1|30036.1|30148.2|30036.2|30149.3|30037.3|30147|30035|19
1653282170000|2022-05-23 05:02:50|30149|30037|30144.9|30032.9|30149|30037|30144.9|30032.9|9
1653282180000|2022-05-23 05:03:00|30144.2|30032.2|30149|30037|30149|30037|30142.7|30030.7|28
1653282190000|2022-05-23 05:03:10|30148.7|30036.7|30149.1|30037.1|30149.1|30037.1|30148.4|30036.4|14
1653282200000|2022-05-23 05:03:20|30150|30038|30162|30050|30164.4|30052.4|30147|30035|27
1653282210000|2022-05-23 05:03:30|30162.6|30050.6|30161.8|30049.8|30164|30052|30161.3|30049.3|24
1653282220000|2022-05-23 05:03:40|30162.6|30050.6|30158.4|30046.4|30162.6|30050.6|30157.2|30045.2|25
1653282230000|2022-05-23 05:03:50|30156.6|30044.6|30153.6|30041.6|30161.3|30049.3|30153.6|30041.6|21
1653282240000|2022-05-23 05:04:00|30156.6|30044.6|30157.3|30045.3|30157.6|30045.6|30154.8|30042.8|17
1653282250000|2022-05-23 05:04:10|30157.5|30045.5|30160.6|30048.6|30161.5|30049.5|30155.2|30043.2|25
1653282260000|2022-05-23 05:04:20|30161.8|30049.8|30169.9|30057.9|30170.6|30058.6|30161.8|30049.8|25
1653282270000|2022-05-23 05:04:30|30170|30058|30170.7|30058.7|30171|30059|30169|30057|20
1653282280000|2022-05-23 05:04:40|30171.2|30059.2|30170.2|30058.2|30171.6|30059.6|30170.1|30058.1|10
1653282290000|2022-05-23 05:04:50|30169.5|30057.5|30167.7|30055.7|30169.5|30057.5|30166.5|30054.5|20
1653282300000|2022-05-23 05:05:00|30166.5|30054.5|30160.1|30048.1|30169|30057|30160|30048|31
1653282310000|2022-05-23 05:05:10|30161.3|30049.3|30160.8|30048.8|30161.6|30049.6|30160.1|30048.1|21
1653282320000|2022-05-23 05:05:20|30160.7|30048.7|30160.2|30048.2|30162.7|30050.7|30159.7|30047.7|21
1653282330000|2022-05-23 05:05:30|30160.3|30048.3|30158.6|30046.6|30161.9|30049.9|30155.4|30043.4|10
1653282340000|2022-05-23 05:05:40|30155|30043|30155.2|30043.2|30158.6|30046.6|30154|30042|12
1653282350000|2022-05-23 05:05:50|30158.6|30046.6|30149|30037|30158.6|30046.6|30149|30037|10
1653282360000|2022-05-23 05:06:00|30151.9|30039.9|30153.8|30041.8|30154.1|30042.1|30151.9|30039.9|5
1653282370000|2022-05-23 05:06:10|30153.5|30041.5|30155.4|30043.4|30156.8|30044.8|30152.6|30040.6|22
1653282380000|2022-05-23 05:06:20|30155.5|30043.5|30155.9|30043.9|30155.9|30043.9|30152.5|30040.5|15
1653282390000|2022-05-23 05:06:30|30155.5|30043.5|30154.8|30042.8|30156.2|30044.2|30151|30039|13
1653282400000|2022-05-23 05:06:40|30155.3|30043.3|30154.8|30042.8|30159.1|30047.1|30154.6|30042.6|8
1653282410000|2022-05-23 05:06:50|30155.3|30043.3|30156.3|30044.3|30157.1|30045.1|30155.3|30043.3|20
1653282420000|2022-05-23 05:07:00|30156.1|30044.1|30156.4|30044.4|30156.5|30044.5|30156|30044|14
1653282430000|2022-05-23 05:07:10|30156.5|30044.5|30155.8|30043.8|30156.5|30044.5|30154.7|30042.7|18
1653282440000|2022-05-23 05:07:20|30155.5|30043.5|30156.4|30044.4|30156.4|30044.4|30155.4|30043.4|21
1653282450000|2022-05-23 05:07:30|30156.9|30044.9|30174|30062|30174.5|30062.5|30156.4|30044.4|24
1653282460000|2022-05-23 05:07:40|30173.8|30061.8|30173.5|30061.5|30174.4|30062.4|30172.5|30060.5|21
1653282470000|2022-05-23 05:07:50|30173.3|30061.3|30177.4|30065.4|30177.4|30065.4|30173.3|30061.3|25
1653282480000|2022-05-23 05:08:00|30178.4|30066.4|30183.3|30071.3|30183.5|30071.5|30178.4|30066.4|30
1653282490000|2022-05-23 05:08:10|30182.7|30070.7|30185.4|30073.4|30186|30074|30182.7|30070.7|16
1653282500000|2022-05-23 05:08:20|30184.8|30072.8|30185.6|30073.6|30186|30074|30184.8|30072.8|21
1653282510000|2022-05-23 05:08:30|30185.5|30073.5|30178.6|30066.6|30185.7|30073.7|30176.6|30064.6|24
1653282520000|2022-05-23 05:08:40|30177.1|30065.1|30177.9|30065.9|30178.7|30066.7|30175.9|30063.9|23
1653282530000|2022-05-23 05:08:50|30178|30066|30184.6|30072.6|30184.6|30072.6|30176.7|30064.7|29
1653282540000|2022-05-23 05:09:00|30184.7|30072.7|30182.7|30070.7|30184.7|30072.7|30182.7|30070.7|20
1653282550000|2022-05-23 05:09:10|30182.9|30070.9|30182.8|30070.8|30183.2|30071.2|30179.7|30067.7|21
1653282560000|2022-05-23 05:09:20|30182.6|30070.6|30179.8|30067.8|30183.2|30071.2|30179.5|30067.5|11
1653282570000|2022-05-23 05:09:30|30182.8|30070.8|30180.4|30068.4|30182.8|30070.8|30179|30067|21
1653282580000|2022-05-23 05:09:40|30180.6|30068.6|30182.4|30070.4|30182.8|30070.8|30179.8|30067.8|22
1653282590000|2022-05-23 05:09:50|30182.6|30070.6|30182.2|30070.2|30183.1|30071.1|30182.1|30070.1|19
1653282600000|2022-05-23 05:10:00|30182.1|30070.1|30181.8|30069.8|30183|30071|30181.2|30069.2|15
1653282610000|2022-05-23 05:10:10|30181.5|30069.5|30182.5|30070.5|30184|30072|30181.3|30069.3|25
1653282620000|2022-05-23 05:10:20|30182|30070|30179.7|30067.7|30184.4|30072.4|30179.7|30067.7|17
1653282630000|2022-05-23 05:10:30|30178.5|30066.5|30181.3|30069.3|30183.7|30071.7|30177|30065|14
1653282640000|2022-05-23 05:10:40|30182.1|30070.1|30184.1|30072.1|30184.1|30072.1|30181.9|30069.9|20
1653282650000|2022-05-23 05:10:50|30182.2|30070.2|30183|30071|30184.1|30072.1|30182.2|30070.2|28
1653282660000|2022-05-23 05:11:00|30182.7|30070.7|30183.4|30071.4|30183.4|30071.4|30182.7|30070.7|15
1653282670000|2022-05-23 05:11:10|30183|30071|30184.3|30072.3|30184.3|30072.3|30183|30071|3
1653282680000|2022-05-23 05:11:20|30184.4|30072.4|30185.8|30073.8|30186|30074|30184|30072|14
1653282690000|2022-05-23 05:11:30|30185.7|30073.7|30188.3|30076.3|30188.3|30076.3|30185.7|30073.7|4
1653282700000|2022-05-23 05:11:40|30187.9|30075.9|30188|30076|30188.5|30076.5|30185.5|30073.5|5
1653282710000|2022-05-23 05:11:50|30187.9|30075.9|30183.8|30071.8|30187.9|30075.9|30183.2|30071.2|11
1653282720000|2022-05-23 05:12:00|30183.2|30071.2|30182.2|30070.2|30183.8|30071.8|30182.2|30070.2|9
1653282730000|2022-05-23 05:12:10|30177.7|30065.7|30183.4|30071.4|30183.8|30071.8|30177.7|30065.7|24
1653282740000|2022-05-23 05:12:20|30183.8|30071.8|30187.3|30075.3|30187.5|30075.5|30180.8|30068.8|23
1653282750000|2022-05-23 05:12:30|30187.6|30075.6|30187.7|30075.7|30187.9|30075.9|30183|30071|16
1653282760000|2022-05-23 05:12:40|30187.8|30075.8|30187.9|30075.9|30189.5|30077.5|30186.7|30074.7|13
1653282770000|2022-05-23 05:12:50|30187.8|30075.8|30187.5|30075.5|30188.6|30076.6|30186.1|30074.1|21
1653282780000|2022-05-23 05:13:00|30187.6|30075.6|30187.5|30075.5|30188.9|30076.9|30187.5|30075.5|8
1653282790000|2022-05-23 05:13:10|30189.5|30077.5|30189.3|30077.3|30192.4|30080.4|30185.3|30073.3|18
1653282800000|2022-05-23 05:13:20|30189.2|30077.2|30188.1|30076.1|30189.3|30077.3|30187.9|30075.9|11
1653282810000|2022-05-23 05:13:30|30189.1|30077.1|30190.7|30078.7|30192.6|30080.6|30186.4|30074.4|17
1653282820000|2022-05-23 05:13:40|30186.6|30074.6|30185.3|30073.3|30186.6|30074.6|30185.3|30073.3|2
1653282830000|2022-05-23 05:13:50|30186.3|30074.3|30188.3|30076.3|30188.5|30076.5|30186.3|30074.3|14
1653282840000|2022-05-23 05:14:00|30191.6|30079.6|30189.9|30077.9|30191.9|30079.9|30188.4|30076.4|15
1653282850000|2022-05-23 05:14:10|30189.7|30077.7|30189.8|30077.8|30190.1|30078.1|30187.9|30075.9|20
1653282860000|2022-05-23 05:14:20|30189.5|30077.5|30189.2|30077.2|30189.6|30077.6|30187.9|30075.9|20
1653282870000|2022-05-23 05:14:30|30187.9|30075.9|30187.9|30075.9|30191.4|30079.4|30187.9|30075.9|11
1653282880000|2022-05-23 05:14:40|30188|30076|30189.2|30077.2|30189.6|30077.6|30187.9|30075.9|15
1653282890000|2022-05-23 05:14:50|30191.6|30079.6|30188.8|30076.8|30192.1|30080.1|30185.8|30073.8|21
1653282900000|2022-05-23 05:15:00|30187.2|30075.2|30188.8|30076.8|30192.6|30080.6|30186.8|30074.8|23
1653282910000|2022-05-23 05:15:10|30189|30077|30189.3|30077.3|30192.3|30080.3|30188.8|30076.8|20
1653282920000|2022-05-23 05:15:20|30192.3|30080.3|30196.8|30084.8|30201.2|30089.2|30189.2|30077.2|29
1653282930000|2022-05-23 05:15:30|30196.2|30084.2|30194.9|30082.9|30197.1|30085.1|30191.9|30079.9|30
1653282940000|2022-05-23 05:15:40|30194.4|30082.4|30192.5|30080.5|30195.2|30083.2|30191.3|30079.3|32
1653282950000|2022-05-23 05:15:50|30194.7|30082.7|30191.5|30079.5|30195.5|30083.5|30191.5|30079.5|26
1653282960000|2022-05-23 05:16:00|30191.7|30079.7|30192.3|30080.3|30192.3|30080.3|30191.3|30079.3|12
1653282970000|2022-05-23 05:16:10|30192.1|30080.1|30192.3|30080.3|30192.3|30080.3|30190.9|30078.9|12
1653282980000|2022-05-23 05:16:20|30192|30080|30192.1|30080.1|30193|30081|30191.8|30079.8|23
1653282990000|2022-05-23 05:16:30|30191.9|30079.9|30191.5|30079.5|30193.6|30081.6|30191.5|30079.5|16
1653283000000|2022-05-23 05:16:40|30189.9|30077.9|30189.9|30077.9|30189.9|30077.9|30189.9|30077.9|1
1653283030000|2022-05-23 05:17:10|30186.1|30074.1|30180.5|30068.5|30186.1|30074.1|30180.5|30068.5|3
1653283040000|2022-05-23 05:17:20|30181.1|30069.1|30181.1|30069.1|30181.1|30069.1|30181.1|30069.1|1
1653283050000|2022-05-23 05:17:30|30179.7|30067.7|30179.7|30067.7|30182.2|30070.2|30179.7|30067.7|6
1653283060000|2022-05-23 05:17:40|30178.9|30066.9|30182.2|30070.2|30182.6|30070.6|30178.3|30066.3|11
1653283070000|2022-05-23 05:17:50|30182.1|30070.1|30181.2|30069.2|30184.4|30072.4|30181.2|30069.2|24
1653283080000|2022-05-23 05:18:00|30181.7|30069.7|30181.3|30069.3|30182.1|30070.1|30180.1|30068.1|18
1653283090000|2022-05-23 05:18:10|30180.8|30068.8|30179.5|30067.5|30182|30070|30179.2|30067.2|21
1653283100000|2022-05-23 05:18:20|30179.3|30067.3|30179.3|30067.3|30181.3|30069.3|30178|30066|10
1653283110000|2022-05-23 05:18:30|30179.5|30067.5|30180.6|30068.6|30181.3|30069.3|30179.5|30067.5|18
1653283120000|2022-05-23 05:18:40|30180.7|30068.7|30181.3|30069.3|30181.3|30069.3|30180.2|30068.2|7
1653283130000|2022-05-23 05:18:50|30180.4|30068.4|30184.7|30072.7|30184.7|30072.7|30180.4|30068.4|10
1653283140000|2022-05-23 05:19:00|30185.5|30073.5|30193.2|30081.2|30194.1|30082.1|30185.5|30073.5|23
1653283150000|2022-05-23 05:19:10|30194|30082|30194.7|30082.7|30194.8|30082.8|30191.7|30079.7|25
1653283160000|2022-05-23 05:19:20|30194.6|30082.6|30194.9|30082.9|30195.1|30083.1|30194|30082|17
1653283170000|2022-05-23 05:19:30|30194.7|30082.7|30193.7|30081.7|30194.9|30082.9|30193.5|30081.5|20
1653283180000|2022-05-23 05:19:40|30193.8|30081.8|30195.1|30083.1|30195.1|30083.1|30191.7|30079.7|28
1653283190000|2022-05-23 05:19:50|30195.3|30083.3|30191.9|30079.9|30195.3|30083.3|30191.9|30079.9|19
1653283200000|2022-05-23 05:20:00|30194.3|30082.3|30191.3|30079.3|30194.6|30082.6|30189.9|30077.9|25
1653283210000|2022-05-23 05:20:10|30191.9|30079.9|30191|30079|30191.9|30079.9|30189.8|30077.8|18
1653283220000|2022-05-23 05:20:20|30190.9|30078.9|30192.4|30080.4|30192.4|30080.4|30190.8|30078.8|7
1653283230000|2022-05-23 05:20:30|30191|30079|30192.2|30080.2|30193|30081|30191|30079|16
1653283240000|2022-05-23 05:20:40|30192.8|30080.8|30191.3|30079.3|30193.3|30081.3|30190.5|30078.5|25
1653283250000|2022-05-23 05:20:50|30192.5|30080.5|30191.6|30079.6|30192.5|30080.5|30190.8|30078.8|12
1653283260000|2022-05-23 05:21:00|30190.8|30078.8|30190.8|30078.8|30191.6|30079.6|30190.6|30078.6|5
1653283270000|2022-05-23 05:21:10|30191.3|30079.3|30191.6|30079.6|30191.6|30079.6|30190.6|30078.6|7
1653283280000|2022-05-23 05:21:20|30192.5|30080.5|30191.5|30079.5|30192.5|30080.5|30190.8|30078.8|11
1653283290000|2022-05-23 05:21:30|30191.6|30079.6|30189.3|30077.3|30191.6|30079.6|30189.2|30077.2|15
1653283300000|2022-05-23 05:21:40|30189.7|30077.7|30190.7|30078.7|30190.7|30078.7|30188.3|30076.3|20
1653283310000|2022-05-23 05:21:50|30190.6|30078.6|30193.5|30081.5|30195.1|30083.1|30190.4|30078.4|26
1653283320000|2022-05-23 05:22:00|30193.6|30081.6|30193.3|30081.3|30194.7|30082.7|30192.3|30080.3|24
1653283330000|2022-05-23 05:22:10|30194.6|30082.6|30196.9|30084.9|30198.8|30086.8|30194.1|30082.1|23
1653283340000|2022-05-23 05:22:20|30197.9|30085.9|30203|30091|30203|30091|30197.7|30085.7|13
1653283350000|2022-05-23 05:22:30|30205.6|30093.6|30202.8|30090.8|30205.6|30093.6|30202.3|30090.3|14
1653283360000|2022-05-23 05:22:40|30202.9|30090.9|30203.1|30091.1|30203.9|30091.9|30202.7|30090.7|12
1653283370000|2022-05-23 05:22:50|30201.6|30089.6|30218.6|30106.6|30220.6|30108.6|30201.6|30089.6|22
1653283380000|2022-05-23 05:23:00|30218.4|30106.4|30217.8|30105.8|30218.6|30106.6|30215.1|30103.1|28
1653283390000|2022-05-23 05:23:10|30217.3|30105.3|30216|30104|30219.9|30107.9|30213.4|30101.4|24
1653283400000|2022-05-23 05:23:20|30215.9|30103.9|30218.6|30106.6|30220.8|30108.8|30214.5|30102.5|28
1653283410000|2022-05-23 05:23:30|30219.2|30107.2|30216.1|30104.1|30220.3|30108.3|30214.5|30102.5|30
1653283420000|2022-05-23 05:23:40|30215.3|30103.3|30219.4|30107.4|30221.1|30109.1|30214.6|30102.6|12
1653283430000|2022-05-23 05:23:50|30216.1|30104.1|30220.8|30108.8|30220.8|30108.8|30216|30104|17
1653283440000|2022-05-23 05:24:00|30220.5|30108.5|30214.8|30102.8|30220.5|30108.5|30210.2|30098.2|26
1653283450000|2022-05-23 05:24:10|30214.7|30102.7|30214.7|30102.7|30215.3|30103.3|30212.3|30100.3|16
1653283460000|2022-05-23 05:24:20|30213.4|30101.4|30215.7|30103.7|30215.9|30103.9|30213.4|30101.4|13
1653283470000|2022-05-23 05:24:30|30215.5|30103.5|30216|30104|30219.1|30107.1|30215.5|30103.5|15
1653283480000|2022-05-23 05:24:40|30219.7|30107.7|30219.5|30107.5|30219.7|30107.7|30214.2|30102.2|24
1653283490000|2022-05-23 05:24:50|30219.6|30107.6|30215.9|30103.9|30221.2|30109.2|30215.2|30103.2|23
1653283500000|2022-05-23 05:25:00|30215.8|30103.8|30212.3|30100.3|30219.3|30107.3|30211.2|30099.2|19
1653283510000|2022-05-23 05:25:10|30212.7|30100.7|30228.1|30116.1|30229.1|30117.1|30211.9|30099.9|25
1653283520000|2022-05-23 05:25:20|30228|30116|30226.8|30114.8|30229.8|30117.8|30225.9|30113.9|25
1653283530000|2022-05-23 05:25:30|30226.5|30114.5|30226.4|30114.4|30226.5|30114.5|30221.3|30109.3|28
1653283540000|2022-05-23 05:25:40|30226.3|30114.3|30227.1|30115.1|30227.1|30115.1|30225.4|30113.4|14
1653283550000|2022-05-23 05:25:50|30225.9|30113.9|30223.8|30111.8|30230.5|30118.5|30223|30111|15
1653283560000|2022-05-23 05:26:00|30223|30111|30223|30111|30223|30111|30223|30111|1
1653283590000|2022-05-23 05:26:30|30222.1|30110.1|30227.9|30115.9|30230.3|30118.3|30222.1|30110.1|19
1653283600000|2022-05-23 05:26:40|30227.7|30115.7|30227.6|30115.6|30229.1|30117.1|30222.2|30110.2|24
1653283610000|2022-05-23 05:26:50|30227.8|30115.8|30228.9|30116.9|30229.6|30117.6|30227.1|30115.1|24
1653283620000|2022-05-23 05:27:00|30228.6|30116.6|30216.4|30104.4|30228.6|30116.6|30215.1|30103.1|29
1653283630000|2022-05-23 05:27:10|30216.9|30104.9|30218.8|30106.8|30221.3|30109.3|30216.6|30104.6|27
1653283640000|2022-05-23 05:27:20|30218.1|30106.1|30218.6|30106.6|30219.7|30107.7|30215.9|30103.9|26
1653283650000|2022-05-23 05:27:30|30217.9|30105.9|30219.8|30107.8|30221.9|30109.9|30215.9|30103.9|25
1653283660000|2022-05-23 05:27:40|30221.2|30109.2|30223|30111|30224.9|30112.9|30217.6|30105.6|26
1653283670000|2022-05-23 05:27:50|30223.6|30111.6|30223.3|30111.3|30224.9|30112.9|30221.6|30109.6|24
1653283680000|2022-05-23 05:28:00|30222.4|30110.4|30223.7|30111.7|30224.6|30112.6|30219.5|30107.5|28
1653283690000|2022-05-23 05:28:10|30220.8|30108.8|30220.8|30108.8|30222.6|30110.6|30219.9|30107.9|25
1653283700000|2022-05-23 05:28:20|30221.7|30109.7|30221.4|30109.4|30223|30111|30221|30109|15
1653283710000|2022-05-23 05:28:30|30221.1|30109.1|30223|30111|30223.2|30111.2|30219.9|30107.9|24
1653283720000|2022-05-23 05:28:40|30222.9|30110.9|30220.9|30108.9|30223.9|30111.9|30219.7|30107.7|23
1653283730000|2022-05-23 05:28:50|30221.3|30109.3|30219.9|30107.9|30227.5|30115.5|30219.9|30107.9|17
1653283740000|2022-05-23 05:29:00|30222.6|30110.6|30218.9|30106.9|30227.3|30115.3|30218.9|30106.9|20
1653283750000|2022-05-23 05:29:10|30219.7|30107.7|30220.2|30108.2|30221|30109|30219.7|30107.7|18
1653283760000|2022-05-23 05:29:20|30219.8|30107.8|30222.8|30110.8|30222.8|30110.8|30218.9|30106.9|14
1653283770000|2022-05-23 05:29:30|30220.7|30108.7|30221.9|30109.9|30223.4|30111.4|30219.9|30107.9|16
1653283780000|2022-05-23 05:29:40|30220.3|30108.3|30220.2|30108.2|30221.9|30109.9|30219.9|30107.9|17
1653283790000|2022-05-23 05:29:50|30220|30108|30221.4|30109.4|30221.4|30109.4|30219.9|30107.9|12
1653283800000|2022-05-23 05:30:00|30220.5|30108.5|30210|30098|30220.5|30108.5|30210|30098|16
1653283810000|2022-05-23 05:30:10|30210.7|30098.7|30214.1|30102.1|30217.2|30105.2|30210.7|30098.7|15
1653283820000|2022-05-23 05:30:20|30214.6|30102.6|30219.5|30107.5|30221.7|30109.7|30214.5|30102.5|27
1653283830000|2022-05-23 05:30:30|30219.9|30107.9|30225.4|30113.4|30226.8|30114.8|30219.9|30107.9|24
1653283840000|2022-05-23 05:30:40|30224.9|30112.9|30225.9|30113.9|30226.1|30114.1|30222.1|30110.1|28
1653283850000|2022-05-23 05:30:50|30222.1|30110.1|30225.6|30113.6|30225.8|30113.8|30222.1|30110.1|10
1653283860000|2022-05-23 05:31:00|30225.9|30113.9|30226.8|30114.8|30227.8|30115.8|30223.3|30111.3|19
1653283870000|2022-05-23 05:31:10|30228|30116|30228.3|30116.3|30228.4|30116.4|30227.9|30115.9|5
1653283880000|2022-05-23 05:31:20|30228.9|30116.9|30229.7|30117.7|30229.7|30117.7|30226|30114|6
1653283890000|2022-05-23 05:31:30|30230.2|30118.2|30229|30117|30230.2|30118.2|30228|30116|12
1653283900000|2022-05-23 05:31:40|30228|30116|30227.9|30115.9|30228|30116|30226.8|30114.8|14
1653283910000|2022-05-23 05:31:50|30226.3|30114.3|30228.4|30116.4|30229.6|30117.6|30225.1|30113.1|28
1653283920000|2022-05-23 05:32:00|30228.7|30116.7|30228.3|30116.3|30229.6|30117.6|30226.1|30114.1|29
1653283930000|2022-05-23 05:32:10|30228.2|30116.2|30227.7|30115.7|30229.8|30117.8|30226.4|30114.4|17
1653283940000|2022-05-23 05:32:20|30223.1|30111.1|30218|30106|30226.1|30114.1|30216.6|30104.6|30
1653283950000|2022-05-23 05:32:30|30217.4|30105.4|30214.7|30102.7|30217.8|30105.8|30213.7|30101.7|29
1653283960000|2022-05-23 05:32:40|30216.6|30104.6|30215.4|30103.4|30220.4|30108.4|30212.7|30100.7|24
1653283970000|2022-05-23 05:32:50|30212.9|30100.9|30211.5|30099.5|30218.9|30106.9|30211.5|30099.5|32
1653283980000|2022-05-23 05:33:00|30211.2|30099.2|30213|30101|30213|30101|30208.4|30096.4|18
1653283990000|2022-05-23 05:33:10|30212.4|30100.4|30209.7|30097.7|30214.6|30102.6|30207.9|30095.9|26
1653284000000|2022-05-23 05:33:20|30206.7|30094.7|30201.4|30089.4|30207.4|30095.4|30201.2|30089.2|24
1653284010000|2022-05-23 05:33:30|30201.2|30089.2|30190.7|30078.7|30201.2|30089.2|30188.1|30076.1|10
1653284020000|2022-05-23 05:33:40|30191|30079|30188.2|30076.2|30191.2|30079.2|30188.2|30076.2|21
1653284030000|2022-05-23 05:33:50|30188.3|30076.3|30188.7|30076.7|30188.7|30076.7|30187.3|30075.3|15
1653284040000|2022-05-23 05:34:00|30188.9|30076.9|30191|30079|30195.2|30083.2|30187.2|30075.2|20
1653284050000|2022-05-23 05:34:10|30191.1|30079.1|30190.3|30078.3|30193.1|30081.1|30190.2|30078.2|19
1653284060000|2022-05-23 05:34:20|30190.4|30078.4|30197|30085|30197.3|30085.3|30190.4|30078.4|28
1653284070000|2022-05-23 05:34:30|30197.8|30085.8|30205.9|30093.9|30210.7|30098.7|30197.8|30085.8|34
1653284080000|2022-05-23 05:34:40|30206.5|30094.5|30205.5|30093.5|30206.9|30094.9|30204.6|30092.6|26
1653284090000|2022-05-23 05:34:50|30204.6|30092.6|30205.2|30093.2|30205.9|30093.9|30202|30090|19
1653284100000|2022-05-23 05:35:00|30204.6|30092.6|30205.2|30093.2|30205.3|30093.3|30204.6|30092.6|10
1653284110000|2022-05-23 05:35:10|30205.3|30093.3|30205.7|30093.7|30206.1|30094.1|30203.7|30091.7|12
1653284120000|2022-05-23 05:35:20|30206.1|30094.1|30213.5|30101.5|30213.5|30101.5|30205.6|30093.6|13
1653284130000|2022-05-23 05:35:30|30213.4|30101.4|30217.8|30105.8|30223.1|30111.1|30212.2|30100.2|27
1653284140000|2022-05-23 05:35:40|30218.9|30106.9|30220.2|30108.2|30221|30109|30215.7|30103.7|29
1653284150000|2022-05-23 05:35:50|30220.3|30108.3|30218.4|30106.4|30222.9|30110.9|30218.4|30106.4|13
1653284160000|2022-05-23 05:36:00|30221|30109|30216.2|30104.2|30221|30109|30212.5|30100.5|30
1653284170000|2022-05-23 05:36:10|30216.3|30104.3|30214.4|30102.4|30216.3|30104.3|30211.7|30099.7|25
1653284180000|2022-05-23 05:36:20|30214.5|30102.5|30209.6|30097.6|30214.5|30102.5|30209.6|30097.6|20
1653284190000|2022-05-23 05:36:30|30210.5|30098.5|30206.9|30094.9|30210.5|30098.5|30206.5|30094.5|20
1653284200000|2022-05-23 05:36:40|30206.5|30094.5|30205.7|30093.7|30206.9|30094.9|30205.6|30093.6|15
1653284210000|2022-05-23 05:36:50|30205.6|30093.6|30207.7|30095.7|30207.7|30095.7|30205.6|30093.6|14
1653284220000|2022-05-23 05:37:00|30206.1|30094.1|30205.6|30093.6|30207.9|30095.9|30204.8|30092.8|18
1653284230000|2022-05-23 05:37:10|30205.7|30093.7|30201.7|30089.7|30206.2|30094.2|30198.2|30086.2|19
1653284240000|2022-05-23 05:37:20|30201.5|30089.5|30204.2|30092.2|30205.6|30093.6|30198.3|30086.3|18
1653284250000|2022-05-23 05:37:30|30204.1|30092.1|30203.8|30091.8|30205|30093|30200.4|30088.4|12
1653284260000|2022-05-23 05:37:40|30205|30093|30203.9|30091.9|30205|30093|30203.3|30091.3|20
1653284270000|2022-05-23 05:37:50|30203.8|30091.8|30204.2|30092.2|30205.6|30093.6|30202.3|30090.3|28
1653284280000|2022-05-23 05:38:00|30204.6|30092.6|30200.7|30088.7|30204.6|30092.6|30200.7|30088.7|24
1653284290000|2022-05-23 05:38:10|30203.5|30091.5|30206.5|30094.5|30206.5|30094.5|30203.5|30091.5|22
1653284300000|2022-05-23 05:38:20|30206.2|30094.2|30205.4|30093.4|30207.1|30095.1|30205.1|30093.1|24
1653284310000|2022-05-23 05:38:30|30207.1|30095.1|30199.9|30087.9|30207.1|30095.1|30196|30084|22
1653284320000|2022-05-23 05:38:40|30204.4|30092.4|30198.9|30086.9|30204.4|30092.4|30197.9|30085.9|18
1653284330000|2022-05-23 05:38:50|30197.9|30085.9|30201.2|30089.2|30201.5|30089.5|30197.9|30085.9|18
1653284340000|2022-05-23 05:39:00|30201|30089|30200|30088|30201.4|30089.4|30197|30085|18
1653284350000|2022-05-23 05:39:10|30202.2|30090.2|30200|30088|30204.4|30092.4|30199.9|30087.9|17
1653284360000|2022-05-23 05:39:20|30199.9|30087.9|30199.2|30087.2|30204.4|30092.4|30198.4|30086.4|12
1653284370000|2022-05-23 05:39:30|30201.5|30089.5|30199.8|30087.8|30204.4|30092.4|30198.4|30086.4|20
1653284380000|2022-05-23 05:39:40|30204.4|30092.4|30200.2|30088.2|30204.4|30092.4|30198.6|30086.6|21
1653284390000|2022-05-23 05:39:50|30200.6|30088.6|30195.7|30083.7|30200.7|30088.7|30194.5|30082.5|22
1653284400000|2022-05-23 05:40:00|30197.7|30085.7|30185.9|30073.9|30200.8|30088.8|30185.9|30073.9|25
1653284410000|2022-05-23 05:40:10|30189|30077|30186.7|30074.7|30200.9|30088.9|30186.7|30074.7|13
1653284420000|2022-05-23 05:40:20|30182.4|30070.4|30183.6|30071.6|30186.7|30074.7|30182.4|30070.4|6
1653284430000|2022-05-23 05:40:30|30182.7|30070.7|30188.6|30076.6|30188.6|30076.6|30175.4|30063.4|25
1653284440000|2022-05-23 05:40:40|30188.1|30076.1|30188.5|30076.5|30191.6|30079.6|30182.4|30070.4|27
1653284450000|2022-05-23 05:40:50|30185.2|30073.2|30192.4|30080.4|30192.4|30080.4|30181.4|30069.4|17
1653284460000|2022-05-23 05:41:00|30197.6|30085.6|30202.7|30090.7|30204.9|30092.9|30197.6|30085.6|32
1653284470000|2022-05-23 05:41:10|30202.1|30090.1|30202|30090|30203.7|30091.7|30202|30090|24
1653284480000|2022-05-23 05:41:20|30203.3|30091.3|30202.2|30090.2|30203.5|30091.5|30200.5|30088.5|24
1653284490000|2022-05-23 05:41:30|30202.7|30090.7|30203.1|30091.1|30203.3|30091.3|30201.7|30089.7|23
1653284500000|2022-05-23 05:41:40|30202.5|30090.5|30202.1|30090.1|30203|30091|30201.9|30089.9|16
1653284510000|2022-05-23 05:41:50|30202.6|30090.6|30203.7|30091.7|30208.8|30096.8|30202.3|30090.3|33
1653284520000|2022-05-23 05:42:00|30203.9|30091.9|30204.9|30092.9|30204.9|30092.9|30200.8|30088.8|30
1653284530000|2022-05-23 05:42:10|30204.4|30092.4|30210.3|30098.3|30210.4|30098.4|30204.4|30092.4|27
1653284540000|2022-05-23 05:42:20|30212.2|30100.2|30206.8|30094.8|30212.2|30100.2|30203|30091|28
1653284550000|2022-05-23 05:42:30|30206.7|30094.7|30203.4|30091.4|30207.2|30095.2|30200.8|30088.8|23
1653284560000|2022-05-23 05:42:40|30202.3|30090.3|30203.5|30091.5|30204|30092|30201.6|30089.6|20
1653284570000|2022-05-23 05:42:50|30203.7|30091.7|30205.6|30093.6|30206.2|30094.2|30203.3|30091.3|28
1653284580000|2022-05-23 05:43:00|30206.1|30094.1|30205.6|30093.6|30206.6|30094.6|30204.9|30092.9|21
1653284590000|2022-05-23 05:43:10|30205.7|30093.7|30206.2|30094.2|30206.7|30094.7|30204.6|30092.6|19
1653284600000|2022-05-23 05:43:20|30206.8|30094.8|30206.1|30094.1|30207.7|30095.7|30205.5|30093.5|24
1653284610000|2022-05-23 05:43:30|30206.2|30094.2|30203.3|30091.3|30206.3|30094.3|30203.1|30091.1|21
1653284620000|2022-05-23 05:43:40|30204.5|30092.5|30204.3|30092.3|30205.6|30093.6|30203|30091|16
1653284630000|2022-05-23 05:43:50|30204.7|30092.7|30204.7|30092.7|30205.6|30093.6|30204.2|30092.2|6
1653284640000|2022-05-23 05:44:00|30204.2|30092.2|30204.7|30092.7|30204.7|30092.7|30204.2|30092.2|4
1653284650000|2022-05-23 05:44:10|30205.5|30093.5|30205.2|30093.2|30205.7|30093.7|30205.2|30093.2|14
1653284660000|2022-05-23 05:44:20|30205.4|30093.4|30215.1|30103.1|30215.5|30103.5|30204.7|30092.7|24
1653284670000|2022-05-23 05:44:30|30214.9|30102.9|30215.2|30103.2|30222.6|30110.6|30213.7|30101.7|28
1653284680000|2022-05-23 05:44:40|30216.1|30104.1|30217.9|30105.9|30222|30110|30214.2|30102.2|28
1653284690000|2022-05-23 05:44:50|30216.8|30104.8|30215.8|30103.8|30223.6|30111.6|30214.1|30102.1|24
1653284700000|2022-05-23 05:45:00|30216.1|30104.1|30221.7|30109.7|30221.7|30109.7|30213.6|30101.6|26
1653284710000|2022-05-23 05:45:10|30222|30110|30222|30110|30222.7|30110.7|30215.9|30103.9|17
1653284720000|2022-05-23 05:45:20|30222.8|30110.8|30217|30105|30222.8|30110.8|30212.9|30100.9|24
1653284730000|2022-05-23 05:45:30|30218.6|30106.6|30217.5|30105.5|30222.7|30110.7|30212.9|30100.9|22
1653284740000|2022-05-23 05:45:40|30217.4|30105.4|30217.5|30105.5|30224.6|30112.6|30216.2|30104.2|28
1653284750000|2022-05-23 05:45:50|30222.3|30110.3|30221.4|30109.4|30226.7|30114.7|30217.5|30105.5|14
1653284760000|2022-05-23 05:46:00|30223.1|30111.1|30215.8|30103.8|30227.8|30115.8|30215.8|30103.8|26
1653284770000|2022-05-23 05:46:10|30217.9|30105.9|30217.5|30105.5|30223.6|30111.6|30215.9|30103.9|24
1653284780000|2022-05-23 05:46:20|30225.9|30113.9|30229.5|30117.5|30233.1|30121.1|30216.9|30104.9|25
1653284790000|2022-05-23 05:46:30|30229.2|30117.2|30229.6|30117.6|30229.6|30117.6|30227.7|30115.7|21
1653284800000|2022-05-23 05:46:40|30229.7|30117.7|30239.4|30127.4|30239.4|30127.4|30228.2|30116.2|16
1653284810000|2022-05-23 05:46:50|30236.4|30124.4|30232.4|30120.4|30238.4|30126.4|30231.9|30119.9|20
1653284820000|2022-05-23 05:47:00|30232.5|30120.5|30237.6|30125.6|30238.4|30126.4|30232.2|30120.2|30
1653284830000|2022-05-23 05:47:10|30238.2|30126.2|30235.6|30123.6|30238.2|30126.2|30232.6|30120.6|25
1653284840000|2022-05-23 05:47:20|30236.9|30124.9|30234.3|30122.3|30237.3|30125.3|30234.3|30122.3|17
1653284850000|2022-05-23 05:47:30|30233.2|30121.2|30235.6|30123.6|30236.5|30124.5|30233.2|30121.2|11
1653284860000|2022-05-23 05:47:40|30234.2|30122.2|30233.9|30121.9|30237.9|30125.9|30233.9|30121.9|20
1653284870000|2022-05-23 05:47:50|30234.1|30122.1|30232.2|30120.2|30235.4|30123.4|30232.2|30120.2|25
1653284880000|2022-05-23 05:48:00|30235.1|30123.1|30239.5|30127.5|30239.5|30127.5|30232.8|30120.8|26
1653284890000|2022-05-23 05:48:10|30239|30127|30231.3|30119.3|30240.9|30128.9|30230.9|30118.9|30
1653284900000|2022-05-23 05:48:20|30232.3|30120.3|30233.4|30121.4|30235.9|30123.9|30230.9|30118.9|30
1653284910000|2022-05-23 05:48:30|30235.2|30123.2|30239.8|30127.8|30241|30129|30234.6|30122.6|21
1653284920000|2022-05-23 05:48:40|30239.4|30127.4|30252.2|30140.2|30257|30145|30239.4|30127.4|28
1653284930000|2022-05-23 05:48:50|30252.3|30140.3|30256.8|30144.8|30256.8|30144.8|30249.2|30137.2|35
1653284940000|2022-05-23 05:49:00|30257.1|30145.1|30268|30156|30271.6|30159.6|30256.9|30144.9|30
1653284950000|2022-05-23 05:49:10|30266.3|30154.3|30285.6|30173.6|30294.9|30182.9|30265.2|30153.2|28
1653284960000|2022-05-23 05:49:20|30287.6|30175.6|30284.1|30172.1|30288.4|30176.4|30282.9|30170.9|37
1653284970000|2022-05-23 05:49:30|30282.8|30170.8|30289.2|30177.2|30289.2|30177.2|30281.6|30169.6|32
1653284980000|2022-05-23 05:49:40|30292|30180|30295.6|30183.6|30299|30187|30292|30180|33
1653284990000|2022-05-23 05:49:50|30291.1|30179.1|30292|30180|30296.1|30184.1|30289.7|30177.7|32
1653285000000|2022-05-23 05:50:00|30293.3|30181.3|30292.6|30180.6|30298.7|30186.7|30290.9|30178.9|30
1653285010000|2022-05-23 05:50:10|30289.9|30177.9|30284.3|30172.3|30292.6|30180.6|30284.1|30172.1|22
1653285020000|2022-05-23 05:50:20|30283.5|30171.5|30284.7|30172.7|30286.4|30174.4|30283|30171|29
1653285030000|2022-05-23 05:50:30|30284.6|30172.6|30280.7|30168.7|30285|30173|30275.9|30163.9|33
1653285040000|2022-05-23 05:50:40|30281|30169|30291.4|30179.4|30291.4|30179.4|30280.2|30168.2|31
1653285050000|2022-05-23 05:50:50|30291.9|30179.9|30295.4|30183.4|30295.4|30183.4|30291.9|30179.9|27
1653285060000|2022-05-23 05:51:00|30295.1|30183.1|30306.1|30194.1|30306.1|30194.1|30295.1|30183.1|19
1653285070000|2022-05-23 05:51:10|30305.8|30193.8|30311.1|30199.1|30313.6|30201.6|30305.8|30193.8|25
1653285080000|2022-05-23 05:51:20|30310.9|30198.9|30305.4|30193.4|30311.1|30199.1|30305.3|30193.3|28
1653285090000|2022-05-23 05:51:30|30306|30194|30315.7|30203.7|30315.7|30203.7|30305.8|30193.8|26
1653285100000|2022-05-23 05:51:40|30316.7|30204.7|30315.1|30203.1|30316.7|30204.7|30311.9|30199.9|30
1653285110000|2022-05-23 05:51:50|30315|30203|30314.9|30202.9|30315|30203|30312.3|30200.3|28
1653285120000|2022-05-23 05:52:00|30315.1|30203.1|30311.3|30199.3|30317.8|30205.8|30310.9|30198.9|21
1653285130000|2022-05-23 05:52:10|30309.4|30197.4|30306|30194|30309.4|30197.4|30305.4|30193.4|22
1653285140000|2022-05-23 05:52:20|30305.6|30193.6|30303.5|30191.5|30305.6|30193.6|30302.4|30190.4|16
1653285150000|2022-05-23 05:52:30|30303.6|30191.6|30293.1|30181.1|30304.3|30192.3|30292.2|30180.2|30
1653285160000|2022-05-23 05:52:40|30293|30181|30290|30178|30293.2|30181.2|30288.3|30176.3|32
1653285170000|2022-05-23 05:52:50|30289.7|30177.7|30288.9|30176.9|30290.4|30178.4|30288.1|30176.1|26
1653285180000|2022-05-23 05:53:00|30288.7|30176.7|30287.2|30175.2|30289|30177|30287.1|30175.1|20
1653285190000|2022-05-23 05:53:10|30287|30175|30293.4|30181.4|30293.4|30181.4|30286.9|30174.9|26
1653285200000|2022-05-23 05:53:20|30293.5|30181.5|30299.7|30187.7|30300.1|30188.1|30293.5|30181.5|26
1653285210000|2022-05-23 05:53:30|30299.6|30187.6|30300.8|30188.8|30301|30189|30299.5|30187.5|23
1653285220000|2022-05-23 05:53:40|30300.9|30188.9|30285.8|30173.8|30302.6|30190.6|30285.7|30173.7|29
1653285230000|2022-05-23 05:53:50|30285.7|30173.7|30288.8|30176.8|30289.2|30177.2|30284.5|30172.5|29
1653285240000|2022-05-23 05:54:00|30288.9|30176.9|30291.4|30179.4|30291.4|30179.4|30288.9|30176.9|18
1653285250000|2022-05-23 05:54:10|30290.8|30178.8|30290|30178|30291.2|30179.2|30289.9|30177.9|22
1653285260000|2022-05-23 05:54:20|30289.9|30177.9|30290.4|30178.4|30290.8|30178.8|30289.8|30177.8|12
1653285270000|2022-05-23 05:54:30|30290.5|30178.5|30290.3|30178.3|30290.5|30178.5|30289.5|30177.5|17
1653285280000|2022-05-23 05:54:40|30290.7|30178.7|30289.9|30177.9|30290.7|30178.7|30289.7|30177.7|14
1653285290000|2022-05-23 05:54:50|30287.8|30175.8|30287.7|30175.7|30287.8|30175.8|30287.7|30175.7|2
1653285300000|2022-05-23 05:55:00|30287.6|30175.6|30287.6|30175.6|30287.6|30175.6|30287.6|30175.6|1
1653285310000|2022-05-23 05:55:10|30287.5|30175.5|30286.4|30174.4|30287.5|30175.5|30286.4|30174.4|6
1653285320000|2022-05-23 05:55:20|30286.8|30174.8|30286.2|30174.2|30286.8|30174.8|30285.8|30173.8|5
1653285330000|2022-05-23 05:55:30|30285.4|30173.4|30284.5|30172.5|30285.7|30173.7|30284.5|30172.5|10
1653285340000|2022-05-23 05:55:40|30284.3|30172.3|30278.3|30166.3|30284.3|30172.3|30276.1|30164.1|15
1653285350000|2022-05-23 05:55:50|30278.4|30166.4|30279.1|30167.1|30279.1|30167.1|30278.1|30166.1|22
1653285360000|2022-05-23 05:56:00|30278.9|30166.9|30280.4|30168.4|30280.7|30168.7|30278.4|30166.4|12
1653285370000|2022-05-23 05:56:10|30280.3|30168.3|30280.1|30168.1|30280.8|30168.8|30280.1|30168.1|14
1653285380000|2022-05-23 05:56:20|30280.2|30168.2|30279.2|30167.2|30280.3|30168.3|30278.1|30166.1|18
1653285390000|2022-05-23 05:56:30|30278.7|30166.7|30284.3|30172.3|30284.4|30172.4|30278.7|30166.7|25
1653285400000|2022-05-23 05:56:40|30284.2|30172.2|30295.2|30183.2|30295.2|30183.2|30283.9|30171.9|25
1653285410000|2022-05-23 05:56:50|30295.7|30183.7|30318.5|30206.5|30320|30208|30295.7|30183.7|32
1653285420000|2022-05-23 05:57:00|30319.5|30207.5|30312.9|30200.9|30319.5|30207.5|30306.2|30194.2|35
1653285430000|2022-05-23 05:57:10|30312.5|30200.5|30308.6|30196.6|30316.5|30204.5|30307.2|30195.2|32
1653285440000|2022-05-23 05:57:20|30308.7|30196.7|30316.3|30204.3|30318|30206|30308.7|30196.7|24
1653285450000|2022-05-23 05:57:30|30316.6|30204.6|30316.5|30204.5|30316.7|30204.7|30316.3|30204.3|13
1653285460000|2022-05-23 05:57:40|30316.3|30204.3|30335.8|30223.8|30337.4|30225.4|30316.3|30204.3|30
1653285470000|2022-05-23 05:57:50|30335.5|30223.5|30334.7|30222.7|30335.7|30223.7|30333.3|30221.3|30
1653285480000|2022-05-23 05:58:00|30334.8|30222.8|30333.8|30221.8|30335.2|30223.2|30325.5|30213.5|34
1653285490000|2022-05-23 05:58:10|30334.1|30222.1|30335.3|30223.3|30335.3|30223.3|30328.9|30216.9|34
1653285500000|2022-05-23 05:58:20|30335.4|30223.4|30327.8|30215.8|30335.7|30223.7|30327.7|30215.7|25
1653285510000|2022-05-23 05:58:30|30329.6|30217.6|30329.1|30217.1|30334.5|30222.5|30327.1|30215.1|34
1653285520000|2022-05-23 05:58:40|30332.8|30220.8|30329.1|30217.1|30338.8|30226.8|30329.1|30217.1|33
1653285530000|2022-05-23 05:58:50|30329.9|30217.9|30336.5|30224.5|30337|30225|30329.9|30217.9|31
1653285540000|2022-05-23 05:59:00|30336.7|30224.7|30346.7|30234.7|30346.7|30234.7|30329.7|30217.7|33
1653285550000|2022-05-23 05:59:10|30346.8|30234.8|30338.6|30226.6|30348.1|30236.1|30337|30225|30
1653285560000|2022-05-23 05:59:20|30339|30227|30331.7|30219.7|30339|30227|30329.8|30217.8|30
1653285570000|2022-05-23 05:59:30|30330.5|30218.5|30330.7|30218.7|30336.9|30224.9|30330.5|30218.5|21
1653285580000|2022-05-23 05:59:40|30330.6|30218.6|30332.2|30220.2|30336.6|30224.6|30330.6|30218.6|26
1653285590000|2022-05-23 05:59:50|30332.8|30220.8|30331.4|30219.4|30333.8|30221.8|30329.6|30217.6|25
1653285600000|2022-05-23 06:00:00|30331.5|30219.5|30330.5|30218.5|30335.6|30223.6|30329.4|30217.4|21
1653285610000|2022-05-23 06:00:10|30331.1|30219.1|30333.9|30221.9|30334.9|30222.9|30331.1|30219.1|30
1653285620000|2022-05-23 06:00:20|30335|30223|30335.9|30223.9|30338.9|30226.9|30334|30222|28
1653285630000|2022-05-23 06:00:30|30335.2|30223.2|30338.5|30226.5|30338.6|30226.6|30335.2|30223.2|27
1653285640000|2022-05-23 06:00:40|30338.8|30226.8|30333.3|30221.3|30339.6|30227.6|30333.1|30221.1|27
1653285650000|2022-05-23 06:00:50|30333.2|30221.2|30327.6|30215.6|30333.2|30221.2|30327.6|30215.6|18
1653285660000|2022-05-23 06:01:00|30328.2|30216.2|30323|30211|30328.2|30216.2|30322.4|30210.4|27
1653285670000|2022-05-23 06:01:10|30322.6|30210.6|30335.1|30223.1|30335.5|30223.5|30322.3|30210.3|29
1653285680000|2022-05-23 06:01:20|30335.4|30223.4|30340.7|30228.7|30340.8|30228.8|30335|30223|27
1653285690000|2022-05-23 06:01:30|30341.1|30229.1|30339.6|30227.6|30341.3|30229.3|30337.6|30225.6|21
1653285700000|2022-05-23 06:01:40|30339.9|30227.9|30347|30235|30348|30236|30339.9|30227.9|29
1653285710000|2022-05-23 06:01:50|30347.3|30235.3|30352|30240|30352.4|30240.4|30347.1|30235.1|20
1653285720000|2022-05-23 06:02:00|30351.9|30239.9|30349.2|30237.2|30352.3|30240.3|30349|30237|18
1653285730000|2022-05-23 06:02:10|30349.1|30237.1|30352.2|30240.2|30352.2|30240.2|30348.5|30236.5|28
1653285740000|2022-05-23 06:02:20|30352|30240|30355.4|30243.4|30355.4|30243.4|30351.9|30239.9|13
1653285750000|2022-05-23 06:02:30|30356.3|30244.3|30363.9|30251.9|30363.9|30251.9|30356.3|30244.3|23
1653285760000|2022-05-23 06:02:40|30364.3|30252.3|30377.7|30265.7|30377.7|30265.7|30364.1|30252.1|29
1653285770000|2022-05-23 06:02:50|30377.8|30265.8|30378.8|30266.8|30382.3|30270.3|30376.1|30264.1|34
1653285780000|2022-05-23 06:03:00|30379.4|30267.4|30381|30269|30381.5|30269.5|30377.8|30265.8|34
1653285790000|2022-05-23 06:03:10|30380.8|30268.8|30381.2|30269.2|30384.6|30272.6|30380.6|30268.6|32
1653285800000|2022-05-23 06:03:20|30380.5|30268.5|30371.5|30259.5|30380.7|30268.7|30368.8|30256.8|30
1653285810000|2022-05-23 06:03:30|30371.4|30259.4|30374.4|30262.4|30375.1|30263.1|30371.3|30259.3|27
1653285820000|2022-05-23 06:03:40|30374.6|30262.6|30375.8|30263.8|30376.8|30264.8|30374.4|30262.4|19
1653285830000|2022-05-23 06:03:50|30375.2|30263.2|30374.5|30262.5|30375.2|30263.2|30374.3|30262.3|10
1653285840000|2022-05-23 06:04:00|30374.4|30262.4|30377.8|30265.8|30378|30266|30374.4|30262.4|18
1653285850000|2022-05-23 06:04:10|30377.7|30265.7|30383.7|30271.7|30383.8|30271.8|30376.9|30264.9|24
1653285860000|2022-05-23 06:04:20|30384|30272|30385.6|30273.6|30385.8|30273.8|30383|30271|31
1653285870000|2022-05-23 06:04:30|30385.9|30273.9|30382.2|30270.2|30386.2|30274.2|30382|30270|28
1653285880000|2022-05-23 06:04:40|30382.4|30270.4|30381.5|30269.5|30383.7|30271.7|30379.1|30267.1|23
1653285890000|2022-05-23 06:04:50|30381.2|30269.2|30380.6|30268.6|30381.2|30269.2|30374.3|30262.3|29
1653285900000|2022-05-23 06:05:00|30379.5|30267.5|30374|30262|30379.5|30267.5|30373.9|30261.9|19
1653285910000|2022-05-23 06:05:10|30374.2|30262.2|30369|30257|30374.2|30262.2|30369|30257|19
1653285920000|2022-05-23 06:05:20|30370.3|30258.3|30369.5|30257.5|30370.6|30258.6|30368.7|30256.7|28
1653285930000|2022-05-23 06:05:30|30369.4|30257.4|30370.9|30258.9|30371|30259|30369.3|30257.3|22
1653285940000|2022-05-23 06:05:40|30371.1|30259.1|30374.4|30262.4|30375.6|30263.6|30370.6|30258.6|26
1653285950000|2022-05-23 06:05:50|30374.7|30262.7|30372.9|30260.9|30377|30265|30372.1|30260.1|27
1653285960000|2022-05-23 06:06:00|30372.7|30260.7|30369.6|30257.6|30374.7|30262.7|30368.4|30256.4|34
1653285970000|2022-05-23 06:06:10|30369.4|30257.4|30370.4|30258.4|30374.9|30262.9|30369|30257|27
1653285980000|2022-05-23 06:06:20|30370.9|30258.9|30366.9|30254.9|30370.9|30258.9|30365.5|30253.5|29
1653285990000|2022-05-23 06:06:30|30368.1|30256.1|30372.1|30260.1|30372.2|30260.2|30368.1|30256.1|26
1653286000000|2022-05-23 06:06:40|30373.3|30261.3|30372.5|30260.5|30373.3|30261.3|30371.6|30259.6|21
1653286010000|2022-05-23 06:06:50|30372.6|30260.6|30375.7|30263.7|30379.3|30267.3|30372|30260|28
1653286020000|2022-05-23 06:07:00|30375.2|30263.2|30377.4|30265.4|30377.9|30265.9|30373.4|30261.4|30
1653286030000|2022-05-23 06:07:10|30377.2|30265.2|30379.2|30267.2|30383.1|30271.1|30376.3|30264.3|24
1653286040000|2022-05-23 06:07:20|30378.6|30266.6|30376.4|30264.4|30379.9|30267.9|30376.4|30264.4|16
1653286050000|2022-05-23 06:07:30|30376.2|30264.2|30376.5|30264.5|30379.1|30267.1|30375.8|30263.8|24
1653286060000|2022-05-23 06:07:40|30376.9|30264.9|30376.5|30264.5|30378|30266|30375.7|30263.7|25
1653286070000|2022-05-23 06:07:50|30376.2|30264.2|30379.5|30267.5|30379.5|30267.5|30376.2|30264.2|25
1653286080000|2022-05-23 06:08:00|30379.4|30267.4|30381.8|30269.8|30383.4|30271.4|30379.3|30267.3|20
1653286090000|2022-05-23 06:08:10|30382.1|30270.1|30384|30272|30384.3|30272.3|30382.1|30270.1|21
1653286100000|2022-05-23 06:08:20|30383.9|30271.9|30389.3|30277.3|30389.3|30277.3|30383.9|30271.9|20
1653286110000|2022-05-23 06:08:30|30389.2|30277.2|30402.6|30290.6|30403|30291|30389.1|30277.1|22
1653286120000|2022-05-23 06:08:40|30402.5|30290.5|30398.7|30286.7|30402.5|30290.5|30398.7|30286.7|25
1653286130000|2022-05-23 06:08:50|30398.4|30286.4|30401.4|30289.4|30401.4|30289.4|30397.1|30285.1|32
1653286140000|2022-05-23 06:09:00|30401.8|30289.8|30419.9|30307.9|30420.2|30308.2|30401.8|30289.8|29
1653286150000|2022-05-23 06:09:10|30418.5|30306.5|30409.5|30297.5|30419.9|30307.9|30408.8|30296.8|34
1653286160000|2022-05-23 06:09:20|30409|30297|30412.5|30300.5|30414.1|30302.1|30408.6|30296.6|30
1653286170000|2022-05-23 06:09:30|30412.2|30300.2|30414.5|30302.5|30415.2|30303.2|30408.3|30296.3|33
1653286180000|2022-05-23 06:09:40|30412.7|30300.7|30413.8|30301.8|30413.8|30301.8|30412.2|30300.2|17
1653286190000|2022-05-23 06:09:50|30414|30302|30418.5|30306.5|30419.8|30307.8|30414|30302|19
1653286200000|2022-05-23 06:10:00|30418.7|30306.7|30411.5|30299.5|30418.9|30306.9|30411.1|30299.1|30
1653286210000|2022-05-23 06:10:10|30411.4|30299.4|30409.6|30297.6|30411.4|30299.4|30409.2|30297.2|23
1653286220000|2022-05-23 06:10:20|30410|30298|30409.7|30297.7|30410.8|30298.8|30409.6|30297.6|14
1653286230000|2022-05-23 06:10:30|30409.6|30297.6|30409.8|30297.8|30410.1|30298.1|30409.5|30297.5|9
1653286240000|2022-05-23 06:10:40|30410|30298|30409.7|30297.7|30411.1|30299.1|30409.2|30297.2|14
1653286250000|2022-05-23 06:10:50|30409.3|30297.3|30405|30293|30409.5|30297.5|30404.8|30292.8|23
1653286260000|2022-05-23 06:11:00|30404.9|30292.9|30402.2|30290.2|30405.4|30293.4|30401.8|30289.8|24
1653286270000|2022-05-23 06:11:10|30403.5|30291.5|30402.8|30290.8|30403.6|30291.6|30402.4|30290.4|17
1653286280000|2022-05-23 06:11:20|30402.7|30290.7|30401.3|30289.3|30403.9|30291.9|30401.2|30289.2|14
1653286290000|2022-05-23 06:11:30|30401.2|30289.2|30393.3|30281.3|30401.3|30289.3|30392.9|30280.9|24
1653286300000|2022-05-23 06:11:40|30393|30281|30393|30281|30394.2|30282.2|30392.9|30280.9|24
1653286310000|2022-05-23 06:11:50|30392.1|30280.1|30393.4|30281.4|30395.4|30283.4|30392.1|30280.1|28
1653286320000|2022-05-23 06:12:00|30394|30282|30390.9|30278.9|30394|30282|30390.6|30278.6|21
1653286330000|2022-05-23 06:12:10|30389.2|30277.2|30386.8|30274.8|30389.2|30277.2|30386.3|30274.3|24
1653286340000|2022-05-23 06:12:20|30386.6|30274.6|30386.6|30274.6|30386.9|30274.9|30386.5|30274.5|7
1653286350000|2022-05-23 06:12:30|30386.3|30274.3|30386.4|30274.4|30386.4|30274.4|30385.9|30273.9|9
1653286360000|2022-05-23 06:12:40|30386.2|30274.2|30385.8|30273.8|30386.2|30274.2|30385.5|30273.5|16
1653286370000|2022-05-23 06:12:50|30385.7|30273.7|30385.2|30273.2|30385.7|30273.7|30384.9|30272.9|7
1653286380000|2022-05-23 06:13:00|30385.4|30273.4|30385.5|30273.5|30385.6|30273.6|30385.3|30273.3|12
1653286390000|2022-05-23 06:13:10|30385.8|30273.8|30390.7|30278.7|30391.2|30279.2|30385.7|30273.7|19
1653286400000|2022-05-23 06:13:20|30390.6|30278.6|30392.6|30280.6|30392.6|30280.6|30390.6|30278.6|14
1653286410000|2022-05-23 06:13:30|30392.4|30280.4|30392.9|30280.9|30396.1|30284.1|30389.9|30277.9|29
1653286420000|2022-05-23 06:13:40|30392.8|30280.8|30391.5|30279.5|30393.3|30281.3|30391.4|30279.4|20
1653286430000|2022-05-23 06:13:50|30391.7|30279.7|30391.5|30279.5|30392.2|30280.2|30390.1|30278.1|22
1653286440000|2022-05-23 06:14:00|30391.3|30279.3|30393|30281|30393.2|30281.2|30391|30279|22
1653286450000|2022-05-23 06:14:10|30393.1|30281.1|30396.7|30284.7|30396.7|30284.7|30392.7|30280.7|20
1653286460000|2022-05-23 06:14:20|30396.9|30284.9|30406.6|30294.6|30406.8|30294.8|30396.4|30284.4|29
1653286470000|2022-05-23 06:14:30|30406.5|30294.5|30407.5|30295.5|30407.6|30295.6|30406.5|30294.5|9
1653286480000|2022-05-23 06:14:40|30407.4|30295.4|30404.2|30292.2|30407.4|30295.4|30403.8|30291.8|14
1653286490000|2022-05-23 06:14:50|30404.1|30292.1|30410.7|30298.7|30410.7|30298.7|30404.1|30292.1|19
1653286500000|2022-05-23 06:15:00|30410.8|30298.8|30407.8|30295.8|30410.9|30298.9|30406.8|30294.8|19
1653286510000|2022-05-23 06:15:10|30407.7|30295.7|30407.7|30295.7|30408.7|30296.7|30407.5|30295.5|12
1653286520000|2022-05-23 06:15:20|30407.3|30295.3|30403|30291|30407.8|30295.8|30403|30291|19
1653286530000|2022-05-23 06:15:30|30403.1|30291.1|30403.7|30291.7|30406|30294|30400.9|30288.9|15
1653286540000|2022-05-23 06:15:40|30403.6|30291.6|30402.8|30290.8|30403.6|30291.6|30398.3|30286.3|33
1653286550000|2022-05-23 06:15:50|30403.2|30291.2|30401.6|30289.6|30403.2|30291.2|30400.6|30288.6|15
1653286560000|2022-05-23 06:16:00|30402.2|30290.2|30400.4|30288.4|30402.8|30290.8|30398.7|30286.7|22
1653286570000|2022-05-23 06:16:10|30400.7|30288.7|30397.3|30285.3|30400.8|30288.8|30391.9|30279.9|23
1653286580000|2022-05-23 06:16:20|30397.6|30285.6|30399.4|30287.4|30400.3|30288.3|30394.2|30282.2|27
1653286590000|2022-05-23 06:16:30|30400.3|30288.3|30403|30291|30405|30293|30399.4|30287.4|25
1653286600000|2022-05-23 06:16:40|30404|30292|30413.4|30301.4|30413.4|30301.4|30401.5|30289.5|25
1653286610000|2022-05-23 06:16:50|30413.5|30301.5|30427.3|30315.3|30429.4|30317.4|30413.5|30301.5|30
1653286620000|2022-05-23 06:17:00|30427.5|30315.5|30450.8|30338.8|30450.8|30338.8|30427.5|30315.5|34
1653286630000|2022-05-23 06:17:10|30448.2|30336.2|30465.7|30353.7|30474.7|30362.7|30448.2|30336.2|38
1653286640000|2022-05-23 06:17:20|30463.7|30351.7|30452.1|30340.1|30465.3|30353.3|30449.4|30337.4|31
1653286650000|2022-05-23 06:17:30|30450.9|30338.9|30437.8|30325.8|30451.4|30339.4|30433.8|30321.8|33
1653286660000|2022-05-23 06:17:40|30437.7|30325.7|30442.7|30330.7|30444.4|30332.4|30435.5|30323.5|32
1653286670000|2022-05-23 06:17:50|30439.4|30327.4|30439.4|30327.4|30445|30333|30436.2|30324.2|22
1653286680000|2022-05-23 06:18:00|30439|30327|30436.4|30324.4|30440.5|30328.5|30435.1|30323.1|15
1653286690000|2022-05-23 06:18:10|30440.5|30328.5|30422.5|30310.5|30440.5|30328.5|30421.1|30309.1|23
1653286700000|2022-05-23 06:18:20|30421.7|30309.7|30421.1|30309.1|30425.6|30313.6|30420.6|30308.6|24
1653286710000|2022-05-23 06:18:30|30421.2|30309.2|30418.4|30306.4|30421.2|30309.2|30412.4|30300.4|26
1653286720000|2022-05-23 06:18:40|30417.9|30305.9|30419.1|30307.1|30421.1|30309.1|30405.4|30293.4|27
1653286730000|2022-05-23 06:18:50|30418.6|30306.6|30414.1|30302.1|30419.7|30307.7|30413.2|30301.2|26
1653286740000|2022-05-23 06:19:00|30414.2|30302.2|30411.4|30299.4|30415.1|30303.1|30410|30298|26
1653286750000|2022-05-23 06:19:10|30412|30300|30417.5|30305.5|30421.2|30309.2|30411.5|30299.5|37
1653286760000|2022-05-23 06:19:20|30417.4|30305.4|30420|30308|30421|30309|30417.4|30305.4|19
1653286770000|2022-05-23 06:19:30|30419.9|30307.9|30420|30308|30420|30308|30419.6|30307.6|8
1653286780000|2022-05-23 06:19:40|30420.6|30308.6|30420|30308|30421|30309|30420|30308|16
1653286790000|2022-05-23 06:19:50|30419.9|30307.9|30418.6|30306.6|30421.1|30309.1|30416.4|30304.4|17
1653286800000|2022-05-23 06:20:00|30418.1|30306.1|30418.3|30306.3|30421.1|30309.1|30417.6|30305.6|22
1653286810000|2022-05-23 06:20:10|30423.2|30311.2|30426.9|30314.9|30427.4|30315.4|30422.2|30310.2|23
1653286820000|2022-05-23 06:20:20|30425.6|30313.6|30453.9|30341.9|30454.3|30342.3|30425.4|30313.4|35
1653286830000|2022-05-23 06:20:30|30454.1|30342.1|30449.6|30337.6|30455.1|30343.1|30446.6|30334.6|33
1653286840000|2022-05-23 06:20:40|30448.1|30336.1|30448.1|30336.1|30450.5|30338.5|30448.1|30336.1|19
1653286850000|2022-05-23 06:20:50|30449.6|30337.6|30448|30336|30450.2|30338.2|30448|30336|21
1653286860000|2022-05-23 06:21:00|30448.1|30336.1|30451.4|30339.4|30452.6|30340.6|30448|30336|29
1653286870000|2022-05-23 06:21:10|30451.6|30339.6|30452|30340|30452|30340|30448.9|30336.9|22
1653286880000|2022-05-23 06:21:20|30452.5|30340.5|30451.7|30339.7|30453.7|30341.7|30451|30339|15
1653286890000|2022-05-23 06:21:30|30452.2|30340.2|30451.2|30339.2|30452.5|30340.5|30446.5|30334.5|25
1653286900000|2022-05-23 06:21:40|30448.7|30336.7|30448.7|30336.7|30451.1|30339.1|30445.4|30333.4|26
1653286910000|2022-05-23 06:21:50|30447.9|30335.9|30444.4|30332.4|30450.1|30338.1|30443.9|30331.9|29
1653286920000|2022-05-23 06:22:00|30443.5|30331.5|30452.7|30340.7|30453.5|30341.5|30443.2|30331.2|30
1653286930000|2022-05-23 06:22:10|30452.3|30340.3|30472.6|30360.6|30476.7|30364.7|30451.7|30339.7|29
1653286940000|2022-05-23 06:22:20|30470.9|30358.9|30488.2|30376.2|30492.3|30380.3|30466.4|30354.4|38
1653286950000|2022-05-23 06:22:30|30486.7|30374.7|30492.7|30380.7|30492.7|30380.7|30481.4|30369.4|35
1653286960000|2022-05-23 06:22:40|30493|30381|30494.6|30382.6|30499.5|30387.5|30492.4|30380.4|23
1653286970000|2022-05-23 06:22:50|30493.7|30381.7|30485.6|30373.6|30496|30384|30485.6|30373.6|34
1653286980000|2022-05-23 06:23:00|30486|30374|30487.6|30375.6|30491.5|30379.5|30485.7|30373.7|25
1653286990000|2022-05-23 06:23:10|30489.2|30377.2|30499.5|30387.5|30499.5|30387.5|30489.2|30377.2|26
1653287000000|2022-05-23 06:23:20|30497.5|30385.5|30490.5|30378.5|30499.5|30387.5|30489.8|30377.8|24
1653287010000|2022-05-23 06:23:30|30491.2|30379.2|30482.9|30370.9|30492.2|30380.2|30477.3|30365.3|35
1653287020000|2022-05-23 06:23:40|30482.4|30370.4|30479.6|30367.6|30483.2|30371.2|30476.3|30364.3|33
1653287030000|2022-05-23 06:23:50|30481.5|30369.5|30479.1|30367.1|30481.9|30369.9|30478.3|30366.3|23
1653287040000|2022-05-23 06:24:00|30478.3|30366.3|30479.3|30367.3|30481.9|30369.9|30478.3|30366.3|14
1653287050000|2022-05-23 06:24:10|30478.3|30366.3|30480.2|30368.2|30481.9|30369.9|30478.3|30366.3|26
1653287060000|2022-05-23 06:24:20|30481.9|30369.9|30483.3|30371.3|30485.3|30373.3|30481.7|30369.7|34
1653287070000|2022-05-23 06:24:30|30485.3|30373.3|30510.6|30398.6|30510.6|30398.6|30485.3|30373.3|34
1653287080000|2022-05-23 06:24:40|30510.4|30398.4|30510.6|30398.6|30517.7|30405.7|30505.9|30393.9|37
1653287090000|2022-05-23 06:24:50|30509.2|30397.2|30510.9|30398.9|30512.3|30400.3|30505|30393|31
1653287100000|2022-05-23 06:25:00|30511.8|30399.8|30505|30393|30512.6|30400.6|30505|30393|25
1653287110000|2022-05-23 06:25:10|30505.4|30393.4|30491.9|30379.9|30508.1|30396.1|30491.9|30379.9|34
1653287120000|2022-05-23 06:25:20|30492.4|30380.4|30487|30375|30497.3|30385.3|30481.2|30369.2|29
1653287130000|2022-05-23 06:25:30|30483.5|30371.5|30478.3|30366.3|30485.7|30373.7|30478.3|30366.3|32
1653287140000|2022-05-23 06:25:40|30478.6|30366.6|30477.3|30365.3|30478.6|30366.6|30471.1|30359.1|26
1653287150000|2022-05-23 06:25:50|30477.2|30365.2|30477.1|30365.1|30479.5|30367.5|30474.9|30362.9|28
1653287160000|2022-05-23 06:26:00|30478.4|30366.4|30470.7|30358.7|30478.7|30366.7|30463.7|30351.7|30
1653287170000|2022-05-23 06:26:10|30472.4|30360.4|30474.1|30362.1|30474.1|30362.1|30459.7|30347.7|30
1653287180000|2022-05-23 06:26:20|30464|30352|30453.1|30341.1|30474.1|30362.1|30452.6|30340.6|29
1653287190000|2022-05-23 06:26:30|30458.2|30346.2|30458.1|30346.1|30460.1|30348.1|30455.9|30343.9|24
1653287200000|2022-05-23 06:26:40|30455.6|30343.6|30458|30346|30461.3|30349.3|30454.2|30342.2|22
1653287210000|2022-05-23 06:26:50|30461.6|30349.6|30465.2|30353.2|30468.3|30356.3|30460.8|30348.8|32
1653287220000|2022-05-23 06:27:00|30466.1|30354.1|30465.2|30353.2|30467.1|30355.1|30461.6|30349.6|32
1653287230000|2022-05-23 06:27:10|30465.4|30353.4|30473.4|30361.4|30476.6|30364.6|30461.9|30349.9|28
1653287240000|2022-05-23 06:27:20|30474.7|30362.7|30474.3|30362.3|30474.9|30362.9|30474.2|30362.2|16
1653287250000|2022-05-23 06:27:30|30473.7|30361.7|30472.4|30360.4|30474.5|30362.5|30471.9|30359.9|25
1653287260000|2022-05-23 06:27:40|30472|30360|30472.7|30360.7|30473|30361|30472|30360|13
1653287270000|2022-05-23 06:27:50|30473.2|30361.2|30467.1|30355.1|30474.6|30362.6|30467.1|30355.1|22
1653287280000|2022-05-23 06:28:00|30471.5|30359.5|30464.2|30352.2|30471.5|30359.5|30462.8|30350.8|23
1653287290000|2022-05-23 06:28:10|30464.1|30352.1|30464.1|30352.1|30464.7|30352.7|30457.8|30345.8|30
1653287300000|2022-05-23 06:28:20|30458.2|30346.2|30455.6|30343.6|30464.1|30352.1|30454.1|30342.1|31
1653287310000|2022-05-23 06:28:30|30455.3|30343.3|30450.8|30338.8|30456.6|30344.6|30448.9|30336.9|29
1653287320000|2022-05-23 06:28:40|30451.5|30339.5|30450.8|30338.8|30453|30341|30449.4|30337.4|21
1653287330000|2022-05-23 06:28:50|30449.8|30337.8|30449.4|30337.4|30451.5|30339.5|30448.9|30336.9|23
1653287340000|2022-05-23 06:29:00|30449.9|30337.9|30449.8|30337.8|30450.7|30338.7|30448.9|30336.9|23
1653287350000|2022-05-23 06:29:10|30449.4|30337.4|30449.8|30337.8|30449.8|30337.8|30448.9|30336.9|21
1653287360000|2022-05-23 06:29:20|30448.2|30336.2|30443.1|30331.1|30449.8|30337.8|30443.1|30331.1|20
1653287370000|2022-05-23 06:29:30|30449.8|30337.8|30433.7|30321.7|30449.8|30337.8|30433.4|30321.4|25
1653287380000|2022-05-23 06:29:40|30433|30321|30430.7|30318.7|30436.1|30324.1|30430.4|30318.4|28
1653287390000|2022-05-23 06:29:50|30430.4|30318.4|30429.6|30317.6|30430.7|30318.7|30417.6|30305.6|38
1653287400000|2022-05-23 06:30:00|30429.8|30317.8|30440.1|30328.1|30440.6|30328.6|30429.2|30317.2|31
1653287410000|2022-05-23 06:30:10|30440|30328|30440.8|30328.8|30440.8|30328.8|30430.3|30318.3|36
1653287420000|2022-05-23 06:30:20|30439.9|30327.9|30439.5|30327.5|30440.5|30328.5|30433|30321|28
1653287430000|2022-05-23 06:30:30|30440.5|30328.5|30426.3|30314.3|30440.5|30328.5|30426.3|30314.3|29
1653287440000|2022-05-23 06:30:40|30427.1|30315.1|30427.7|30315.7|30428.1|30316.1|30425.9|30313.9|22
1653287450000|2022-05-23 06:30:50|30427.3|30315.3|30426.8|30314.8|30427.9|30315.9|30426.8|30314.8|10
1653287460000|2022-05-23 06:31:00|30426.3|30314.3|30426.5|30314.5|30427.5|30315.5|30425.6|30313.6|15
1653287470000|2022-05-23 06:31:10|30426.4|30314.4|30427|30315|30427|30315|30423.6|30311.6|17
1653287480000|2022-05-23 06:31:20|30423.7|30311.7|30415.7|30303.7|30423.7|30311.7|30410.4|30298.4|14
1653287490000|2022-05-23 06:31:30|30416.3|30304.3|30434.2|30322.2|30437.7|30325.7|30411.9|30299.9|38
1653287500000|2022-05-23 06:31:40|30432|30320|30435.3|30323.3|30436.2|30324.2|30431.5|30319.5|25
1653287510000|2022-05-23 06:31:50|30435.4|30323.4|30435.1|30323.1|30435.7|30323.7|30433|30321|32
1653287520000|2022-05-23 06:32:00|30435|30323|30436.9|30324.9|30437|30325|30434.8|30322.8|21
1653287530000|2022-05-23 06:32:10|30437.2|30325.2|30444.2|30332.2|30444.2|30332.2|30436.9|30324.9|29
1653287540000|2022-05-23 06:32:20|30444.1|30332.1|30448.3|30336.3|30448.6|30336.6|30441.5|30329.5|20
1653287550000|2022-05-23 06:32:30|30447.9|30335.9|30447.5|30335.5|30448.6|30336.6|30447.5|30335.5|18
1653287560000|2022-05-23 06:32:40|30447.6|30335.6|30447.8|30335.8|30449.6|30337.6|30445.1|30333.1|27
1653287570000|2022-05-23 06:32:50|30449.5|30337.5|30447.8|30335.8|30449.5|30337.5|30447.7|30335.7|19
1653287580000|2022-05-23 06:33:00|30448.2|30336.2|30447|30335|30448.2|30336.2|30441.7|30329.7|25
1653287590000|2022-05-23 06:33:10|30447.6|30335.6|30449.9|30337.9|30454|30342|30446.7|30334.7|20
1653287600000|2022-05-23 06:33:20|30449.8|30337.8|30468|30356|30468|30356|30449.8|30337.8|26
1653287610000|2022-05-23 06:33:30|30468.7|30356.7|30466.7|30354.7|30469.2|30357.2|30465.9|30353.9|23
1653287620000|2022-05-23 06:33:40|30466.3|30354.3|30467.6|30355.6|30468.2|30356.2|30466.3|30354.3|23
1653287630000|2022-05-23 06:33:50|30468.8|30356.8|30481.8|30369.8|30481.8|30369.8|30468.4|30356.4|27
1653287640000|2022-05-23 06:34:00|30484.5|30372.5|30500.9|30388.9|30500.9|30388.9|30480.9|30368.9|27
1653287650000|2022-05-23 06:34:10|30501|30389|30492|30380|30505.1|30393.1|30490.1|30378.1|34
1653287660000|2022-05-23 06:34:20|30492.6|30380.6|30480.5|30368.5|30492.6|30380.6|30476.7|30364.7|34
1653287670000|2022-05-23 06:34:30|30480.9|30368.9|30476.5|30364.5|30481.9|30369.9|30473.7|30361.7|30
1653287680000|2022-05-23 06:34:40|30468.5|30356.5|30464.6|30352.6|30471.5|30359.5|30462.5|30350.5|29
1653287690000|2022-05-23 06:34:50|30465.1|30353.1|30466.3|30354.3|30468.1|30356.1|30462.3|30350.3|24
1653287700000|2022-05-23 06:35:00|30466.5|30354.5|30476.9|30364.9|30479|30367|30466|30354|31
1653287710000|2022-05-23 06:35:10|30476.7|30364.7|30472.8|30360.8|30477.5|30365.5|30463.9|30351.9|25
1653287720000|2022-05-23 06:35:20|30473.1|30361.1|30477.6|30365.6|30480.2|30368.2|30470.8|30358.8|32
1653287730000|2022-05-23 06:35:30|30476.8|30364.8|30478.4|30366.4|30480.1|30368.1|30476.1|30364.1|25
1653287740000|2022-05-23 06:35:40|30477.7|30365.7|30474.8|30362.8|30477.7|30365.7|30474.8|30362.8|19
1653287750000|2022-05-23 06:35:50|30474.7|30362.7|30476.7|30364.7|30476.7|30364.7|30471.4|30359.4|18
1653287760000|2022-05-23 06:36:00|30477.2|30365.2|30477.4|30365.4|30477.6|30365.6|30475.4|30363.4|20
1653287770000|2022-05-23 06:36:10|30476.8|30364.8|30478.3|30366.3|30481|30369|30475.4|30363.4|30
1653287780000|2022-05-23 06:36:20|30478.2|30366.2|30476.6|30364.6|30479.6|30367.6|30475.8|30363.8|27
1653287790000|2022-05-23 06:36:30|30476.9|30364.9|30481.4|30369.4|30481.8|30369.8|30476.7|30364.7|25
1653287800000|2022-05-23 06:36:40|30481.3|30369.3|30490.3|30378.3|30490.3|30378.3|30481.3|30369.3|27
1653287810000|2022-05-23 06:36:50|30490.7|30378.7|30492.7|30380.7|30498.3|30386.3|30490.5|30378.5|38
1653287820000|2022-05-23 06:37:00|30493.8|30381.8|30497|30385|30497.7|30385.7|30491.9|30379.9|26
1653287830000|2022-05-23 06:37:10|30497.2|30385.2|30495.8|30383.8|30498.5|30386.5|30495.1|30383.1|20
1653287840000|2022-05-23 06:37:20|30496.4|30384.4|30497.4|30385.4|30498.6|30386.6|30495.7|30383.7|23
1653287850000|2022-05-23 06:37:30|30497.1|30385.1|30492.9|30380.9|30497.1|30385.1|30488.9|30376.9|12
1653287860000|2022-05-23 06:37:40|30492.6|30380.6|30495.6|30383.6|30495.6|30383.6|30488.9|30376.9|23
1653287870000|2022-05-23 06:37:50|30490.5|30378.5|30499.2|30387.2|30499.6|30387.6|30490.5|30378.5|24
1653287880000|2022-05-23 06:38:00|30500.9|30388.9|30516|30404|30516|30404|30500.5|30388.5|32
1653287890000|2022-05-23 06:38:10|30516.2|30404.2|30511.9|30399.9|30518.5|30406.5|30511|30399|32
1653287900000|2022-05-23 06:38:20|30510.1|30398.1|30499.9|30387.9|30511.7|30399.7|30497|30385|36
1653287910000|2022-05-23 06:38:30|30500.9|30388.9|30502|30390|30503.9|30391.9|30498.2|30386.2|30
1653287920000|2022-05-23 06:38:40|30502.1|30390.1|30501.6|30389.6|30503|30391|30496.7|30384.7|36
1653287930000|2022-05-23 06:38:50|30501.2|30389.2|30503.1|30391.1|30503.3|30391.3|30499.1|30387.1|31
1653287940000|2022-05-23 06:39:00|30501.6|30389.6|30510.3|30398.3|30511.3|30399.3|30501.6|30389.6|27
1653287950000|2022-05-23 06:39:10|30509.9|30397.9|30513.4|30401.4|30513.6|30401.6|30506.6|30394.6|23
1653287960000|2022-05-23 06:39:20|30511.2|30399.2|30523.5|30411.5|30523.5|30411.5|30510.8|30398.8|37
1653287970000|2022-05-23 06:39:30|30523.4|30411.4|30524.9|30412.9|30524.9|30412.9|30521.6|30409.6|11
1653287980000|2022-05-23 06:39:40|30521.6|30409.6|30516.1|30404.1|30521.6|30409.6|30516.1|30404.1|7
1653287990000|2022-05-23 06:39:50|30516|30404|30516.1|30404.1|30516.1|30404.1|30515.9|30403.9|7
1653288000000|2022-05-23 06:40:00|30516|30404|30516|30404|30516.1|30404.1|30515.9|30403.9|12
1653288010000|2022-05-23 06:40:10|30516.1|30404.1|30516|30404|30516.1|30404.1|30515.9|30403.9|12
1653288020000|2022-05-23 06:40:20|30516.1|30404.1|30518.4|30406.4|30522|30410|30516|30404|16
1653288030000|2022-05-23 06:40:30|30518.3|30406.3|30518.2|30406.2|30518.4|30406.4|30518.2|30406.2|4
1653288040000|2022-05-23 06:40:40|30518.3|30406.3|30524.4|30412.4|30527.4|30415.4|30518.3|30406.3|19
1653288050000|2022-05-23 06:40:50|30525|30413|30525.8|30413.8|30527.3|30415.3|30523.9|30411.9|14
1653288060000|2022-05-23 06:41:00|30525|30413|30526|30414|30529.8|30417.8|30523.1|30411.1|25
1653288070000|2022-05-23 06:41:10|30523.5|30411.5|30532.8|30420.8|30533.2|30421.2|30523.5|30411.5|25
1653288080000|2022-05-23 06:41:20|30532.4|30420.4|30590.4|30478.4|30608.3|30496.3|30531.4|30419.4|37
1653288090000|2022-05-23 06:41:30|30591.1|30479.1|30578.3|30466.3|30614|30502|30578.3|30466.3|40
1653288100000|2022-05-23 06:41:40|30576.9|30464.9|30584.6|30472.6|30591|30479|30576.9|30464.9|30
1653288110000|2022-05-23 06:41:50|30586.2|30474.2|30610.8|30498.8|30612.7|30500.7|30586.2|30474.2|39
1653288120000|2022-05-23 06:42:00|30612.7|30500.7|30631.7|30519.7|30631.9|30519.9|30612.6|30500.6|37
1653288130000|2022-05-23 06:42:10|30633.5|30521.5|30652.4|30540.4|30670.5|30558.5|30633.5|30521.5|40
1653288140000|2022-05-23 06:42:20|30656.9|30544.9|30631|30519|30656.9|30544.9|30613.2|30501.2|36
1653288150000|2022-05-23 06:42:30|30632|30520|30618.7|30506.7|30639.8|30527.8|30613.8|30501.8|37
1653288160000|2022-05-23 06:42:40|30621.6|30509.6|30589.1|30477.1|30622.9|30510.9|30589.1|30477.1|37
1653288170000|2022-05-23 06:42:50|30595.6|30483.6|30587.7|30475.7|30595.6|30483.6|30586.5|30474.5|31
1653288180000|2022-05-23 06:43:00|30589.5|30477.5|30610.6|30498.6|30610.6|30498.6|30587.8|30475.8|32
1653288190000|2022-05-23 06:43:10|30611.2|30499.2|30626.3|30514.3|30626.8|30514.8|30611.2|30499.2|39
1653288200000|2022-05-23 06:43:20|30625.6|30513.6|30627.8|30515.8|30634.2|30522.2|30622.7|30510.7|39
1653288210000|2022-05-23 06:43:30|30626.7|30514.7|30620.2|30508.2|30628.9|30516.9|30620.2|30508.2|36
1653288220000|2022-05-23 06:43:40|30620.1|30508.1|30605.9|30493.9|30620.3|30508.3|30605.9|30493.9|27
1653288230000|2022-05-23 06:43:50|30605.3|30493.3|30613.7|30501.7|30615.6|30503.6|30589.8|30477.8|39
1653288240000|2022-05-23 06:44:00|30614|30502|30622.7|30510.7|30622.7|30510.7|30613.1|30501.1|36
1653288250000|2022-05-23 06:44:10|30625.8|30513.8|30599.5|30487.5|30627.5|30515.5|30594.9|30482.9|36
1653288260000|2022-05-23 06:44:20|30598.3|30486.3|30610.9|30498.9|30618.1|30506.1|30598.3|30486.3|39
1653288270000|2022-05-23 06:44:30|30611.7|30499.7|30610.6|30498.6|30623|30511|30608|30496|36
1653288280000|2022-05-23 06:44:40|30611.9|30499.9|30613.8|30501.8|30615.9|30503.9|30609.6|30497.6|32
1653288290000|2022-05-23 06:44:50|30613.7|30501.7|30602.6|30490.6|30614|30502|30600.7|30488.7|26
1653288300000|2022-05-23 06:45:00|30602.1|30490.1|30596.1|30484.1|30604.7|30492.7|30595|30483|35
1653288310000|2022-05-23 06:45:10|30594.4|30482.4|30595.4|30483.4|30597.5|30485.5|30591.9|30479.9|28
1653288320000|2022-05-23 06:45:20|30598|30486|30584.1|30472.1|30598|30486|30581.7|30469.7|36
1653288330000|2022-05-23 06:45:30|30584|30472|30583.3|30471.3|30586.4|30474.4|30579|30467|31
1653288340000|2022-05-23 06:45:40|30583.7|30471.7|30582.7|30470.7|30587.5|30475.5|30580.7|30468.7|29
1653288350000|2022-05-23 06:45:50|30582.4|30470.4|30583.3|30471.3|30583.3|30471.3|30578.5|30466.5|30
1653288360000|2022-05-23 06:46:00|30582.9|30470.9|30570.5|30458.5|30586.4|30474.4|30569.1|30457.1|34
1653288370000|2022-05-23 06:46:10|30571|30459|30554.1|30442.1|30573.5|30461.5|30550.7|30438.7|32
1653288380000|2022-05-23 06:46:20|30553.6|30441.6|30561.1|30449.1|30566.2|30454.2|30553.4|30441.4|35
1653288390000|2022-05-23 06:46:30|30561.5|30449.5|30552.3|30440.3|30564.7|30452.7|30550.3|30438.3|30
1653288400000|2022-05-23 06:46:40|30552.2|30440.2|30563.8|30451.8|30566.3|30454.3|30551.7|30439.7|25
1653288410000|2022-05-23 06:46:50|30565.2|30453.2|30552.9|30440.9|30565.4|30453.4|30551.5|30439.5|35
1653288420000|2022-05-23 06:47:00|30552.1|30440.1|30552.5|30440.5|30555.3|30443.3|30551.9|30439.9|27
1653288430000|2022-05-23 06:47:10|30553.1|30441.1|30546.5|30434.5|30553.4|30441.4|30544.2|30432.2|29
1653288440000|2022-05-23 06:47:20|30547.3|30435.3|30543.7|30431.7|30547.6|30435.6|30541.1|30429.1|27
1653288450000|2022-05-23 06:47:30|30543.5|30431.5|30553.5|30441.5|30553.5|30441.5|30540.5|30428.5|33
1653288460000|2022-05-23 06:47:40|30553.9|30441.9|30561.4|30449.4|30561.7|30449.7|30552.9|30440.9|38
1653288470000|2022-05-23 06:47:50|30558.2|30446.2|30561.9|30449.9|30570.7|30458.7|30556|30444|32
1653288480000|2022-05-23 06:48:00|30562.4|30450.4|30570.4|30458.4|30570.5|30458.5|30556|30444|23
1653288490000|2022-05-23 06:48:10|30570.1|30458.1|30569.1|30457.1|30570.4|30458.4|30563.1|30451.1|10
1653288500000|2022-05-23 06:48:20|30563.1|30451.1|30570.1|30458.1|30570.1|30458.1|30563.1|30451.1|6
1653288510000|2022-05-23 06:48:30|30569.1|30457.1|30556.2|30444.2|30570.1|30458.1|30556.2|30444.2|26
1653288520000|2022-05-23 06:48:40|30556.5|30444.5|30568|30456|30568|30456|30555.9|30443.9|26
1653288530000|2022-05-23 06:48:50|30560|30448|30563.5|30451.5|30569.5|30457.5|30557.5|30445.5|34
1653288540000|2022-05-23 06:49:00|30567.1|30455.1|30561.9|30449.9|30567.3|30455.3|30561.9|30449.9|27
1653288550000|2022-05-23 06:49:10|30562.1|30450.1|30561.7|30449.7|30564|30452|30556|30444|28
1653288560000|2022-05-23 06:49:20|30561.8|30449.8|30561.9|30449.9|30565.1|30453.1|30560|30448|32
1653288570000|2022-05-23 06:49:30|30562.6|30450.6|30560.6|30448.6|30564.3|30452.3|30559.7|30447.7|24
1653288580000|2022-05-23 06:49:40|30560.7|30448.7|30560|30448|30560.7|30448.7|30557.9|30445.9|16
1653288590000|2022-05-23 06:49:50|30560.1|30448.1|30559|30447|30561.8|30449.8|30559|30447|21
1653288600000|2022-05-23 06:50:00|30560.2|30448.2|30543.5|30431.5|30561.4|30449.4|30543.5|30431.5|28
1653288610000|2022-05-23 06:50:10|30543.1|30431.1|30542.5|30430.5|30544.8|30432.8|30536.5|30424.5|34
1653288620000|2022-05-23 06:50:20|30540|30428|30528.8|30416.8|30542.8|30430.8|30517.7|30405.7|34
1653288630000|2022-05-23 06:50:30|30529.1|30417.1|30531|30419|30532.4|30420.4|30526.6|30414.6|30
1653288640000|2022-05-23 06:50:40|30530.6|30418.6|30538.7|30426.7|30540.3|30428.3|30529.5|30417.5|33
1653288650000|2022-05-23 06:50:50|30537.6|30425.6|30528|30416|30540.4|30428.4|30526.7|30414.7|35
1653288660000|2022-05-23 06:51:00|30528.3|30416.3|30522.6|30410.6|30529.8|30417.8|30522.6|30410.6|32
1653288670000|2022-05-23 06:51:10|30522.9|30410.9|30522.2|30410.2|30524.6|30412.6|30522.1|30410.1|25
1653288680000|2022-05-23 06:51:20|30523.3|30411.3|30513.3|30401.3|30523.9|30411.9|30504.9|30392.9|34
1653288690000|2022-05-23 06:51:30|30517.5|30405.5|30518.5|30406.5|30519|30407|30504.9|30392.9|36
1653288700000|2022-05-23 06:51:40|30518.2|30406.2|30519.5|30407.5|30519.5|30407.5|30513.9|30401.9|25
1653288710000|2022-05-23 06:51:50|30518|30406|30519.6|30407.6|30524.9|30412.9|30511.4|30399.4|31
1653288720000|2022-05-23 06:52:00|30521.4|30409.4|30520.9|30408.9|30524.2|30412.2|30519.7|30407.7|30
1653288730000|2022-05-23 06:52:10|30520.8|30408.8|30517.4|30405.4|30522.7|30410.7|30516.4|30404.4|25
1653288740000|2022-05-23 06:52:20|30517.3|30405.3|30516.9|30404.9|30518.4|30406.4|30516.5|30404.5|29
1653288750000|2022-05-23 06:52:30|30517.5|30405.5|30516.6|30404.6|30517.9|30405.9|30516.2|30404.2|25
1653288760000|2022-05-23 06:52:40|30516.9|30404.9|30517.8|30405.8|30518.2|30406.2|30515.1|30403.1|27
1653288770000|2022-05-23 06:52:50|30519.2|30407.2|30525.9|30413.9|30525.9|30413.9|30519.2|30407.2|33
1653288780000|2022-05-23 06:53:00|30525.1|30413.1|30516.8|30404.8|30528.8|30416.8|30516.8|30404.8|32
1653288790000|2022-05-23 06:53:10|30514.2|30402.2|30514.3|30402.3|30514.8|30402.8|30511.8|30399.8|31
1653288800000|2022-05-23 06:53:20|30513.2|30401.2|30521.9|30409.9|30525.1|30413.1|30513.2|30401.2|29
1653288810000|2022-05-23 06:53:30|30520.9|30408.9|30520.9|30408.9|30524|30412|30519.6|30407.6|30
1653288820000|2022-05-23 06:53:40|30520.7|30408.7|30519|30407|30522.4|30410.4|30518.8|30406.8|25
1653288830000|2022-05-23 06:53:50|30519.2|30407.2|30518.6|30406.6|30519.6|30407.6|30515.1|30403.1|29
1653288840000|2022-05-23 06:54:00|30517.4|30405.4|30524.7|30412.7|30531.4|30419.4|30517.4|30405.4|28
1653288850000|2022-05-23 06:54:10|30528.2|30416.2|30528.4|30416.4|30529|30417|30526.6|30414.6|20
1653288860000|2022-05-23 06:54:20|30528.1|30416.1|30516.1|30404.1|30528.3|30416.3|30516.1|30404.1|13
1653288870000|2022-05-23 06:54:30|30518.1|30406.1|30522.8|30410.8|30522.8|30410.8|30515.8|30403.8|28
1653288880000|2022-05-23 06:54:40|30524.2|30412.2|30519.6|30407.6|30524.2|30412.2|30518.9|30406.9|18
1653288890000|2022-05-23 06:54:50|30516.4|30404.4|30516.4|30404.4|30523.3|30411.3|30516.4|30404.4|11
1653288900000|2022-05-23 06:55:00|30513.8|30401.8|30513.9|30401.9|30514.4|30402.4|30512.5|30400.5|21
1653288910000|2022-05-23 06:55:10|30514|30402|30513.9|30401.9|30514.2|30402.2|30512.5|30400.5|20
1653288920000|2022-05-23 06:55:20|30514.7|30402.7|30513.7|30401.7|30514.9|30402.9|30513.6|30401.6|21
1653288930000|2022-05-23 06:55:30|30514.4|30402.4|30515.9|30403.9|30515.9|30403.9|30513.8|30401.8|16
1653288940000|2022-05-23 06:55:40|30515.8|30403.8|30515.9|30403.9|30516.1|30404.1|30515.7|30403.7|10
1653288950000|2022-05-23 06:55:50|30515.8|30403.8|30511.3|30399.3|30515.8|30403.8|30510|30398|20
1653288960000|2022-05-23 06:56:00|30511.2|30399.2|30510|30398|30511.2|30399.2|30509.9|30397.9|13
1653288970000|2022-05-23 06:56:10|30509.9|30397.9|30518.6|30406.6|30519.4|30407.4|30509.9|30397.9|28
1653288980000|2022-05-23 06:56:20|30519|30407|30519|30407|30519.5|30407.5|30517.9|30405.9|28
1653288990000|2022-05-23 06:56:30|30518.2|30406.2|30523.1|30411.1|30527.5|30415.5|30518.1|30406.1|24
1653289000000|2022-05-23 06:56:40|30520.6|30408.6|30525.9|30413.9|30526.2|30414.2|30520.6|30408.6|19
1653289010000|2022-05-23 06:56:50|30526|30414|30525.8|30413.8|30526|30414|30525.4|30413.4|9
1653289020000|2022-05-23 06:57:00|30526.5|30414.5|30525.1|30413.1|30526.5|30414.5|30525.1|30413.1|18
1653289030000|2022-05-23 06:57:10|30526.1|30414.1|30524.6|30412.6|30526.1|30414.1|30519.9|30407.9|31
1653289040000|2022-05-23 06:57:20|30524.5|30412.5|30516.6|30404.6|30524.5|30412.5|30516.1|30404.1|21
1653289050000|2022-05-23 06:57:30|30516.5|30404.5|30516.4|30404.4|30517.2|30405.2|30513.1|30401.1|31
1653289060000|2022-05-23 06:57:40|30515.2|30403.2|30513.8|30401.8|30517.7|30405.7|30513.8|30401.8|28
1653289070000|2022-05-23 06:57:50|30513.6|30401.6|30515.8|30403.8|30515.8|30403.8|30513.6|30401.6|4
1653289080000|2022-05-23 06:58:00|30516.1|30404.1|30515.5|30403.5|30518.8|30406.8|30513.5|30401.5|23
1653289090000|2022-05-23 06:58:10|30515.6|30403.6|30519.9|30407.9|30520.8|30408.8|30515.6|30403.6|26
1653289100000|2022-05-23 06:58:20|30519.8|30407.8|30517.5|30405.5|30520.4|30408.4|30516.7|30404.7|25
1653289110000|2022-05-23 06:58:30|30519|30407|30518.4|30406.4|30523.7|30411.7|30517.9|30405.9|27
1653289120000|2022-05-23 06:58:40|30518.8|30406.8|30520|30408|30521.2|30409.2|30518.8|30406.8|34
1653289130000|2022-05-23 06:58:50|30521.2|30409.2|30526.4|30414.4|30526.4|30414.4|30520.4|30408.4|30
1653289140000|2022-05-23 06:59:00|30526.1|30414.1|30524.5|30412.5|30534.5|30422.5|30524|30412|33
1653289150000|2022-05-23 06:59:10|30525.5|30413.5|30527.9|30415.9|30528.2|30416.2|30523.6|30411.6|30
1653289160000|2022-05-23 06:59:20|30526.4|30414.4|30521.3|30409.3|30526.5|30414.5|30520.7|30408.7|32
1653289170000|2022-05-23 06:59:30|30521|30409|30523.5|30411.5|30525.8|30413.8|30519.3|30407.3|33
1653289180000|2022-05-23 06:59:40|30521.6|30409.6|30516|30404|30525.8|30413.8|30516|30404|24
1653289190000|2022-05-23 06:59:50|30522.3|30410.3|30516.1|30404.1|30522.3|30410.3|30516.1|30404.1|25
1653289200000|2022-05-23 07:00:00|30514.4|30402.4|30521.3|30409.3|30526.3|30414.3|30514.4|30402.4|32
1653289210000|2022-05-23 07:00:10|30522.1|30410.1|30527.1|30415.1|30527.1|30415.1|30519.8|30407.8|26
1653289220000|2022-05-23 07:00:20|30526.9|30414.9|30530.8|30418.8|30531.4|30419.4|30525.5|30413.5|23
1653289230000|2022-05-23 07:00:30|30529.3|30417.3|30529.4|30417.4|30534.5|30422.5|30526|30414|29
1653289240000|2022-05-23 07:00:40|30529.1|30417.1|30528.2|30416.2|30531.8|30419.8|30527.7|30415.7|29
1653289250000|2022-05-23 07:00:50|30527.3|30415.3|30523.7|30411.7|30531.9|30419.9|30523.7|30411.7|25
1653289260000|2022-05-23 07:01:00|30523.2|30411.2|30523|30411|30531.4|30419.4|30523|30411|30
1653289270000|2022-05-23 07:01:10|30524.6|30412.6|30524|30412|30531.4|30419.4|30523|30411|21
1653289280000|2022-05-23 07:01:20|30524.6|30412.6|30531.1|30419.1|30531.1|30419.1|30522.1|30410.1|18
1653289290000|2022-05-23 07:01:30|30530.8|30418.8|30529.8|30417.8|30531|30419|30528.5|30416.5|24
1653289300000|2022-05-23 07:01:40|30529.5|30417.5|30528.1|30416.1|30530.2|30418.2|30526.4|30414.4|21
1653289310000|2022-05-23 07:01:50|30527.1|30415.1|30527|30415|30528|30416|30525.9|30413.9|18
1653289320000|2022-05-23 07:02:00|30525.2|30413.2|30524.8|30412.8|30531.4|30419.4|30523.6|30411.6|10
1653289330000|2022-05-23 07:02:10|30531.4|30419.4|30531.4|30419.4|30531.4|30419.4|30529.7|30417.7|3
1653289360000|2022-05-23 07:02:40|30529.8|30417.8|30528.4|30416.4|30530.1|30418.1|30525.9|30413.9|21
1653289370000|2022-05-23 07:02:50|30528.5|30416.5|30531|30419|30531|30419|30526.8|30414.8|22
1653289380000|2022-05-23 07:03:00|30529.1|30417.1|30527.5|30415.5|30529.2|30417.2|30526.4|30414.4|27
1653289390000|2022-05-23 07:03:10|30528|30416|30527.6|30415.6|30528.6|30416.6|30526.6|30414.6|25
1653289400000|2022-05-23 07:03:20|30528.3|30416.3|30525.5|30413.5|30529.4|30417.4|30524.1|30412.1|27
1653289410000|2022-05-23 07:03:30|30525.6|30413.6|30528.6|30416.6|30530|30418|30525.6|30413.6|17
1653289450000|2022-05-23 07:04:10|30528.3|30416.3|30508.6|30396.6|30528.3|30416.3|30508.6|30396.6|14
1653289460000|2022-05-23 07:04:20|30508.5|30396.5|30500|30388|30512|30400|30496.8|30384.8|25
1653289470000|2022-05-23 07:04:30|30499.7|30387.7|30496.8|30384.8|30500.6|30388.6|30494.9|30382.9|31
1653289480000|2022-05-23 07:04:40|30496.2|30384.2|30497.5|30385.5|30499|30387|30495.1|30383.1|32
1653289490000|2022-05-23 07:04:50|30497|30385|30496.1|30384.1|30498.5|30386.5|30496.1|30384.1|22
1653289500000|2022-05-23 07:05:00|30496|30384|30487|30375|30496.2|30384.2|30482.2|30370.2|27
1653289510000|2022-05-23 07:05:10|30486.2|30374.2|30484.7|30372.7|30487.2|30375.2|30476|30364|31
1653289520000|2022-05-23 07:05:20|30483.2|30371.2|30490.2|30378.2|30491.7|30379.7|30479.7|30367.7|31
1653289530000|2022-05-23 07:05:30|30489.4|30377.4|30480.4|30368.4|30491.4|30379.4|30480.4|30368.4|31
1653289540000|2022-05-23 07:05:40|30480.6|30368.6|30478.8|30366.8|30481.7|30369.7|30475.2|30363.2|33
1653289550000|2022-05-23 07:05:50|30479|30367|30472.3|30360.3|30479|30367|30469.7|30357.7|31
1653289560000|2022-05-23 07:06:00|30473.1|30361.1|30481.8|30369.8|30483|30371|30472.7|30360.7|30
1653289570000|2022-05-23 07:06:10|30483.7|30371.7|30479|30367|30483.7|30371.7|30475.8|30363.8|31
1653289580000|2022-05-23 07:06:20|30478.4|30366.4|30479.5|30367.5|30482.1|30370.1|30477|30365|26
1653289590000|2022-05-23 07:06:30|30478.9|30366.9|30475.8|30363.8|30479.1|30367.1|30475.3|30363.3|30
1653289600000|2022-05-23 07:06:40|30475.6|30363.6|30471.9|30359.9|30475.8|30363.8|30468.5|30356.5|30
1653289610000|2022-05-23 07:06:50|30472|30360|30471.7|30359.7|30472.5|30360.5|30471.4|30359.4|18
1653289620000|2022-05-23 07:07:00|30472.1|30360.1|30470.7|30358.7|30472.5|30360.5|30470.7|30358.7|27
1653289630000|2022-05-23 07:07:10|30469.4|30357.4|30468.7|30356.7|30471.7|30359.7|30465.6|30353.6|29
1653289640000|2022-05-23 07:07:20|30467.7|30355.7|30468.1|30356.1|30469.4|30357.4|30467.2|30355.2|21
1653289650000|2022-05-23 07:07:30|30468|30356|30461.1|30349.1|30468.1|30356.1|30455.9|30343.9|21
1653289660000|2022-05-23 07:07:40|30461|30349|30458.3|30346.3|30461|30349|30456|30344|30
1653289670000|2022-05-23 07:07:50|30458.1|30346.1|30460.1|30348.1|30460.1|30348.1|30454.3|30342.3|24
1653289680000|2022-05-23 07:08:00|30456.8|30344.8|30460.2|30348.2|30460.2|30348.2|30449.9|30337.9|26
1653289690000|2022-05-23 07:08:10|30457.1|30345.1|30461.6|30349.6|30462|30350|30456.6|30344.6|30
1653289700000|2022-05-23 07:08:20|30462|30350|30459.4|30347.4|30462|30350|30458.1|30346.1|28
1653289710000|2022-05-23 07:08:30|30460.1|30348.1|30460.1|30348.1|30463.8|30351.8|30459.5|30347.5|17
1653289720000|2022-05-23 07:08:40|30463.7|30351.7|30465|30353|30465.1|30353.1|30460.7|30348.7|20
1653289730000|2022-05-23 07:08:50|30465.1|30353.1|30464.7|30352.7|30465.1|30353.1|30460.1|30348.1|18
1653289740000|2022-05-23 07:09:00|30462.2|30350.2|30477.1|30365.1|30477.1|30365.1|30462.2|30350.2|34
1653289750000|2022-05-23 07:09:10|30477.4|30365.4|30470.1|30358.1|30479.2|30367.2|30469.2|30357.2|35
1653289760000|2022-05-23 07:09:20|30469.8|30357.8|30474.5|30362.5|30474.5|30362.5|30467.4|30355.4|29
1653289770000|2022-05-23 07:09:30|30475.8|30363.8|30480.1|30368.1|30480.1|30368.1|30473.1|30361.1|33
1653289780000|2022-05-23 07:09:40|30480.6|30368.6|30489.6|30377.6|30493.4|30381.4|30480.6|30368.6|33
1653289790000|2022-05-23 07:09:50|30489.5|30377.5|30489.9|30377.9|30491.7|30379.7|30488|30376|18
1653289800000|2022-05-23 07:10:00|30491.7|30379.7|30491.4|30379.4|30496.4|30384.4|30486.9|30374.9|19
1653289810000|2022-05-23 07:10:10|30494.7|30382.7|30487.2|30375.2|30494.7|30382.7|30486.5|30374.5|26
1653289820000|2022-05-23 07:10:20|30487|30375|30491.3|30379.3|30496.2|30384.2|30482.3|30370.3|26
1653289830000|2022-05-23 07:10:30|30496.2|30384.2|30485.2|30373.2|30496.2|30384.2|30482.5|30370.5|26
1653289840000|2022-05-23 07:10:40|30485|30373|30476.7|30364.7|30487.3|30375.3|30476.2|30364.2|19
1653289850000|2022-05-23 07:10:50|30482.5|30370.5|30478.3|30366.3|30483.2|30371.2|30475|30363|14
1653289860000|2022-05-23 07:11:00|30478.8|30366.8|30476.6|30364.6|30481.5|30369.5|30474.3|30362.3|21
1653289870000|2022-05-23 07:11:10|30478.2|30366.2|30466.1|30354.1|30479.7|30367.7|30465.2|30353.2|19
1653289880000|2022-05-23 07:11:20|30466.6|30354.6|30473|30361|30473.6|30361.6|30465.5|30353.5|18
1653289890000|2022-05-23 07:11:30|30472.9|30360.9|30476.9|30364.9|30481.8|30369.8|30470.1|30358.1|36
1653289900000|2022-05-23 07:11:40|30478.4|30366.4|30472.5|30360.5|30478.4|30366.4|30471.6|30359.6|27
1653289910000|2022-05-23 07:11:50|30472.6|30360.6|30470.8|30358.8|30473|30361|30469.6|30357.6|19
1653289920000|2022-05-23 07:12:00|30470.3|30358.3|30475.2|30363.2|30475.3|30363.3|30470.3|30358.3|34
1653289930000|2022-05-23 07:12:10|30473.6|30361.6|30472.9|30360.9|30476.5|30364.5|30471.4|30359.4|26
1653289940000|2022-05-23 07:12:20|30472.2|30360.2|30476.4|30364.4|30476.4|30364.4|30472|30360|35
1653289950000|2022-05-23 07:12:30|30477|30365|30480.5|30368.5|30480.5|30368.5|30474.2|30362.2|31
1653289960000|2022-05-23 07:12:40|30480.9|30368.9|30483.4|30371.4|30484|30372|30480.1|30368.1|25
1653289970000|2022-05-23 07:12:50|30483.6|30371.6|30479.4|30367.4|30488.4|30376.4|30477.2|30365.2|32
1653289980000|2022-05-23 07:13:00|30478.5|30366.5|30479.8|30367.8|30481.3|30369.3|30474.8|30362.8|33
1653289990000|2022-05-23 07:13:10|30482.2|30370.2|30482.3|30370.3|30486.4|30374.4|30480.8|30368.8|27
1653290000000|2022-05-23 07:13:20|30482.5|30370.5|30481.9|30369.9|30482.5|30370.5|30479.8|30367.8|28
1653290010000|2022-05-23 07:13:30|30481.1|30369.1|30483.8|30371.8|30483.8|30371.8|30480.2|30368.2|27
1653290020000|2022-05-23 07:13:40|30483.9|30371.9|30487.2|30375.2|30492.2|30380.2|30483.9|30371.9|30
1653290030000|2022-05-23 07:13:50|30488|30376|30485.6|30373.6|30488.6|30376.6|30484.7|30372.7|25
1653290040000|2022-05-23 07:14:00|30486.2|30374.2|30495|30383|30499.9|30387.9|30486.2|30374.2|27
1653290050000|2022-05-23 07:14:10|30498.3|30386.3|30517|30405|30517|30405|30497.7|30385.7|34
1653290060000|2022-05-23 07:14:20|30517.7|30405.7|30510.3|30398.3|30521.2|30409.2|30507.1|30395.1|36
1653290070000|2022-05-23 07:14:30|30508.7|30396.7|30507.1|30395.1|30510.9|30398.9|30506.6|30394.6|27
1653290080000|2022-05-23 07:14:40|30507.7|30395.7|30512.9|30400.9|30512.9|30400.9|30505.7|30393.7|27
1653290090000|2022-05-23 07:14:50|30510.4|30398.4|30514.5|30402.5|30515|30403|30507.7|30395.7|30
1653290100000|2022-05-23 07:15:00|30514.2|30402.2|30516.4|30404.4|30517|30405|30513|30401|27
1653290110000|2022-05-23 07:15:10|30516.5|30404.5|30517.2|30405.2|30522.7|30410.7|30515.8|30403.8|30
1653290120000|2022-05-23 07:15:20|30517.9|30405.9|30516.6|30404.6|30520.1|30408.1|30514.6|30402.6|30
1653290130000|2022-05-23 07:15:30|30516.2|30404.2|30516|30404|30516.4|30404.4|30507.3|30395.3|33
1653290140000|2022-05-23 07:15:40|30515.7|30403.7|30511.6|30399.6|30516.1|30404.1|30510.3|30398.3|29
1653290150000|2022-05-23 07:15:50|30510.4|30398.4|30513.7|30401.7|30514.6|30402.6|30510.4|30398.4|23
1653290160000|2022-05-23 07:16:00|30514.4|30402.4|30512.9|30400.9|30516.5|30404.5|30512.4|30400.4|22
1653290170000|2022-05-23 07:16:10|30512.3|30400.3|30507.4|30395.4|30515.6|30403.6|30507.4|30395.4|14
1653290180000|2022-05-23 07:16:20|30505.7|30393.7|30519.5|30407.5|30520|30408|30505.7|30393.7|16
1653290190000|2022-05-23 07:16:30|30520|30408|30506.5|30394.5|30520|30408|30506.5|30394.5|22
1653290200000|2022-05-23 07:16:40|30507.8|30395.8|30522.1|30410.1|30522.9|30410.9|30507.6|30395.6|24
1653290210000|2022-05-23 07:16:50|30523.9|30411.9|30537|30425|30537.2|30425.2|30523.9|30411.9|16
1653290220000|2022-05-23 07:17:00|30537.2|30425.2|30539.3|30427.3|30543.7|30431.7|30536.1|30424.1|27
1653290230000|2022-05-23 07:17:10|30539.4|30427.4|30539.1|30427.1|30544.5|30432.5|30538.4|30426.4|29
1653290240000|2022-05-23 07:17:20|30539.6|30427.6|30533.4|30421.4|30539.6|30427.6|30530.1|30418.1|30
1653290250000|2022-05-23 07:17:30|30532.7|30420.7|30524.1|30412.1|30532.7|30420.7|30524.1|30412.1|21
1653290260000|2022-05-23 07:17:40|30528.7|30416.7|30520.3|30408.3|30528.7|30416.7|30520.3|30408.3|28
1653290270000|2022-05-23 07:17:50|30520|30408|30513.6|30401.6|30521.3|30409.3|30508.9|30396.9|22
1653290280000|2022-05-23 07:18:00|30512.8|30400.8|30513.5|30401.5|30519.2|30407.2|30511.5|30399.5|26
1653290290000|2022-05-23 07:18:10|30513.8|30401.8|30518.6|30406.6|30520|30408|30508.9|30396.9|25
1653290300000|2022-05-23 07:18:20|30518.2|30406.2|30518.2|30406.2|30518.6|30406.6|30517.4|30405.4|9
1653290310000|2022-05-23 07:18:30|30519.7|30407.7|30521.6|30409.6|30521.7|30409.7|30517.7|30405.7|5
1653290320000|2022-05-23 07:18:40|30521.5|30409.5|30519.8|30407.8|30521.6|30409.6|30517.7|30405.7|17
1653290330000|2022-05-23 07:18:50|30519.5|30407.5|30516.9|30404.9|30521.2|30409.2|30515.1|30403.1|19
1653290340000|2022-05-23 07:19:00|30517.8|30405.8|30517.5|30405.5|30518.8|30406.8|30515.1|30403.1|27
1653290350000|2022-05-23 07:19:10|30518.4|30406.4|30522.9|30410.9|30522.9|30410.9|30512.3|30400.3|26
1653290360000|2022-05-23 07:19:20|30521.1|30409.1|30531.1|30419.1|30532.4|30420.4|30516.5|30404.5|37
1653290370000|2022-05-23 07:19:30|30530.8|30418.8|30539|30427|30539|30427|30523.7|30411.7|31
1653290380000|2022-05-23 07:19:40|30542|30430|30540.4|30428.4|30543.4|30431.4|30539.5|30427.5|34
1653290390000|2022-05-23 07:19:50|30540.9|30428.9|30530.9|30418.9|30542|30430|30530.9|30418.9|26
1653290400000|2022-05-23 07:20:00|30533.1|30421.1|30529.6|30417.6|30533.1|30421.1|30525.9|30413.9|23
1653290410000|2022-05-23 07:20:10|30527.5|30415.5|30532.9|30420.9|30533.8|30421.8|30527.5|30415.5|30
1653290420000|2022-05-23 07:20:20|30533|30421|30539.9|30427.9|30541.5|30429.5|30530|30418|25
1653290430000|2022-05-23 07:20:30|30540.5|30428.5|30544.9|30432.9|30544.9|30432.9|30535.5|30423.5|30
1653290440000|2022-05-23 07:20:40|30544.3|30432.3|30549.1|30437.1|30549.1|30437.1|30544.3|30432.3|24
1653290450000|2022-05-23 07:20:50|30549.8|30437.8|30548.2|30436.2|30549.8|30437.8|30544.2|30432.2|11
1653290460000|2022-05-23 07:21:00|30546.9|30434.9|30549.2|30437.2|30550.7|30438.7|30545.8|30433.8|26
1653290470000|2022-05-23 07:21:10|30549.3|30437.3|30547.4|30435.4|30552.1|30440.1|30547.3|30435.3|23
1653290480000|2022-05-23 07:21:20|30547.9|30435.9|30564.7|30452.7|30565|30453|30547.9|30435.9|37
1653290490000|2022-05-23 07:21:30|30564.9|30452.9|30562.9|30450.9|30567|30455|30561.2|30449.2|24
1653290500000|2022-05-23 07:21:40|30560.3|30448.3|30563.3|30451.3|30567.4|30455.4|30560.3|30448.3|25
1653290510000|2022-05-23 07:21:50|30562.8|30450.8|30554|30442|30563.1|30451.1|30554|30442|23
1653290520000|2022-05-23 07:22:00|30550.4|30438.4|30557|30445|30559.4|30447.4|30549.8|30437.8|31
1653290530000|2022-05-23 07:22:10|30556.9|30444.9|30561.8|30449.8|30561.8|30449.8|30554.7|30442.7|23
1653290540000|2022-05-23 07:22:20|30559.8|30447.8|30558.7|30446.7|30561.5|30449.5|30557.4|30445.4|19
1653290550000|2022-05-23 07:22:30|30555.9|30443.9|30549.5|30437.5|30556.8|30444.8|30548.4|30436.4|25
1653290560000|2022-05-23 07:22:40|30552.8|30440.8|30553.2|30441.2|30553.8|30441.8|30551.3|30439.3|30
1653290570000|2022-05-23 07:22:50|30552.1|30440.1|30549|30437|30553|30441|30547.8|30435.8|29
1653290580000|2022-05-23 07:23:00|30548.9|30436.9|30547.1|30435.1|30552.4|30440.4|30547.1|30435.1|33
1653290590000|2022-05-23 07:23:10|30546.6|30434.6|30547.3|30435.3|30547.9|30435.9|30546.6|30434.6|24
1653290600000|2022-05-23 07:23:20|30546.6|30434.6|30546.9|30434.9|30549.8|30437.8|30546.1|30434.1|23
1653290610000|2022-05-23 07:23:30|30547.3|30435.3|30557.4|30445.4|30557.4|30445.4|30546.4|30434.4|24
1653290620000|2022-05-23 07:23:40|30558.5|30446.5|30555.4|30443.4|30558.5|30446.5|30554.4|30442.4|22
1653290630000|2022-05-23 07:23:50|30555.1|30443.1|30551.9|30439.9|30555.8|30443.8|30551.5|30439.5|29
1653290640000|2022-05-23 07:24:00|30551.5|30439.5|30581.7|30469.7|30592.4|30480.4|30551.5|30439.5|36
1653290650000|2022-05-23 07:24:10|30581.6|30469.6|30600.6|30488.6|30607.9|30495.9|30578.9|30466.9|40
1653290660000|2022-05-23 07:24:20|30600.3|30488.3|30599.3|30487.3|30608.1|30496.1|30593.3|30481.3|37
1653290670000|2022-05-23 07:24:30|30599.2|30487.2|30607.4|30495.4|30610|30498|30597|30485|36
1653290680000|2022-05-23 07:24:40|30607.6|30495.6|30608.1|30496.1|30620|30508|30605|30493|37
1653290690000|2022-05-23 07:24:50|30607.3|30495.3|30602.1|30490.1|30607.3|30495.3|30599.5|30487.5|32
1653290700000|2022-05-23 07:25:00|30603.5|30491.5|30607|30495|30607.3|30495.3|30600|30488|33
1653290710000|2022-05-23 07:25:10|30606.7|30494.7|30625.2|30513.2|30627.4|30515.4|30602.7|30490.7|39
1653290720000|2022-05-23 07:25:20|30627.7|30515.7|30635.6|30523.6|30637.4|30525.4|30619.7|30507.7|25
1653290730000|2022-05-23 07:25:30|30636.5|30524.5|30629|30517|30636.5|30524.5|30628.4|30516.4|33
1653290740000|2022-05-23 07:25:40|30627.9|30515.9|30640|30528|30642|30530|30627.9|30515.9|28
1653290750000|2022-05-23 07:25:50|30640.5|30528.5|30640.3|30528.3|30644|30532|30639.8|30527.8|21
1653290760000|2022-05-23 07:26:00|30633.7|30521.7|30647.4|30535.4|30647.4|30535.4|30631.5|30519.5|34
1653290770000|2022-05-23 07:26:10|30646.6|30534.6|30646.2|30534.2|30649.1|30537.1|30645.4|30533.4|23
1653290780000|2022-05-23 07:26:20|30645.6|30533.6|30646.7|30534.7|30647.4|30535.4|30645.4|30533.4|22
1653290790000|2022-05-23 07:26:30|30647.1|30535.1|30647.4|30535.4|30649.1|30537.1|30646|30534|22
1653290800000|2022-05-23 07:26:40|30647.6|30535.6|30651|30539|30652.4|30540.4|30647.4|30535.4|29
1653290810000|2022-05-23 07:26:50|30650.7|30538.7|30651|30539|30652.1|30540.1|30650.7|30538.7|11
1653290820000|2022-05-23 07:27:00|30654.7|30542.7|30645.7|30533.7|30654.7|30542.7|30641.1|30529.1|36
1653290830000|2022-05-23 07:27:10|30647.4|30535.4|30637.5|30525.5|30648.1|30536.1|30635.1|30523.1|24
1653290840000|2022-05-23 07:27:20|30636.9|30524.9|30633.5|30521.5|30640|30528|30630.9|30518.9|17
1653290850000|2022-05-23 07:27:30|30634|30522|30649|30537|30652.8|30540.8|30631.2|30519.2|35
1653290860000|2022-05-23 07:27:40|30649.1|30537.1|30664.7|30552.7|30664.7|30552.7|30649.1|30537.1|31
1653290870000|2022-05-23 07:27:50|30658.6|30546.6|30677.1|30565.1|30679.3|30567.3|30658.6|30546.6|35
1653290880000|2022-05-23 07:28:00|30682.9|30570.9|30675.4|30563.4|30686.6|30574.6|30671.8|30559.8|38
1653290890000|2022-05-23 07:28:10|30675.3|30563.3|30661.3|30549.3|30675.3|30563.3|30657.6|30545.6|34
1653290900000|2022-05-23 07:28:20|30660.5|30548.5|30672.3|30560.3|30673.7|30561.7|30654.3|30542.3|33
1653290910000|2022-05-23 07:28:30|30671.9|30559.9|30667.2|30555.2|30680|30568|30666.5|30554.5|36
1653290920000|2022-05-23 07:28:40|30668.4|30556.4|30673|30561|30675|30563|30666.9|30554.9|29
1653290930000|2022-05-23 07:28:50|30673.8|30561.8|30680.2|30568.2|30680.8|30568.8|30673.5|30561.5|25
1653290940000|2022-05-23 07:29:00|30680.1|30568.1|30671.5|30559.5|30680.2|30568.2|30671.5|30559.5|23
1653290950000|2022-05-23 07:29:10|30670.7|30558.7|30657.1|30545.1|30674.7|30562.7|30655.8|30543.8|31
1653290960000|2022-05-23 07:29:20|30655.8|30543.8|30652.6|30540.6|30657.1|30545.1|30648.8|30536.8|35
1653290970000|2022-05-23 07:29:30|30650.5|30538.5|30650.4|30538.4|30652.6|30540.6|30647.1|30535.1|24
1653290980000|2022-05-23 07:29:40|30648.8|30536.8|30649.3|30537.3|30652.6|30540.6|30646.1|30534.1|31
1653290990000|2022-05-23 07:29:50|30649.2|30537.2|30633.8|30521.8|30649.2|30537.2|30633.5|30521.5|28
1653291000000|2022-05-23 07:30:00|30633.6|30521.6|30630.9|30518.9|30644.6|30532.6|30627.2|30515.2|37
1653291010000|2022-05-23 07:30:10|30631|30519|30637.4|30525.4|30637.4|30525.4|30628.8|30516.8|32
1653291020000|2022-05-23 07:30:20|30637.2|30525.2|30634.9|30522.9|30637.2|30525.2|30632.3|30520.3|35
1653291030000|2022-05-23 07:30:30|30635|30523|30603.2|30491.2|30635.4|30523.4|30603.1|30491.1|37
1653291040000|2022-05-23 07:30:40|30603.5|30491.5|30598|30486|30608.6|30496.6|30594.4|30482.4|39
1653291050000|2022-05-23 07:30:50|30597.4|30485.4|30581.5|30469.5|30597.4|30485.4|30581.3|30469.3|38
1653291060000|2022-05-23 07:31:00|30580.6|30468.6|30577.6|30465.6|30585.8|30473.8|30574.9|30462.9|27
1653291070000|2022-05-23 07:31:10|30578.7|30466.7|30593|30481|30596.1|30484.1|30578.7|30466.7|30
1653291080000|2022-05-23 07:31:20|30593.4|30481.4|30601.3|30489.3|30601.3|30489.3|30592.5|30480.5|37
1653291090000|2022-05-23 07:31:30|30600.6|30488.6|30609|30497|30609.8|30497.8|30599.7|30487.7|34
1653291100000|2022-05-23 07:31:40|30607.8|30495.8|30614.4|30502.4|30614.4|30502.4|30606.6|30494.6|35
1653291110000|2022-05-23 07:31:50|30614.9|30502.9|30630.8|30518.8|30630.8|30518.8|30614.5|30502.5|35
1653291120000|2022-05-23 07:32:00|30629.9|30517.9|30628.2|30516.2|30632.7|30520.7|30627|30515|32
1653291130000|2022-05-23 07:32:10|30630.2|30518.2|30632|30520|30635.2|30523.2|30629.1|30517.1|26
1653291140000|2022-05-23 07:32:20|30631.1|30519.1|30635.8|30523.8|30636.5|30524.5|30631.1|30519.1|23
1653291150000|2022-05-23 07:32:30|30634.4|30522.4|30635.3|30523.3|30636.9|30524.9|30634.4|30522.4|29
1653291160000|2022-05-23 07:32:40|30635.2|30523.2|30636.2|30524.2|30636.6|30524.6|30634.4|30522.4|21
1653291170000|2022-05-23 07:32:50|30636.4|30524.4|30638.6|30526.6|30645.3|30533.3|30636.1|30524.1|23
1653291180000|2022-05-23 07:33:00|30642.2|30530.2|30654.5|30542.5|30654.9|30542.9|30642.2|30530.2|20
1653291190000|2022-05-23 07:33:10|30655.9|30543.9|30657.1|30545.1|30665.2|30553.2|30652.2|30540.2|30
1653291200000|2022-05-23 07:33:20|30655.2|30543.2|30666.3|30554.3|30676|30564|30655.2|30543.2|36
1653291210000|2022-05-23 07:33:30|30666.1|30554.1|30671.3|30559.3|30671.3|30559.3|30664.4|30552.4|31
1653291220000|2022-05-23 07:33:40|30670.5|30558.5|30669.4|30557.4|30674|30562|30665.8|30553.8|29
1653291230000|2022-05-23 07:33:50|30669.7|30557.7|30660.2|30548.2|30669.8|30557.8|30660.2|30548.2|36
1653291240000|2022-05-23 07:34:00|30661|30549|30661.5|30549.5|30664.9|30552.9|30660|30548|15
1653291250000|2022-05-23 07:34:10|30660.8|30548.8|30642.7|30530.7|30665.1|30553.1|30642.6|30530.6|32
1653291260000|2022-05-23 07:34:20|30657.9|30545.9|30631.6|30519.6|30657.9|30545.9|30629.8|30517.8|33
1653291270000|2022-05-23 07:34:30|30630|30518|30630.1|30518.1|30632.8|30520.8|30622.7|30510.7|27
1653291280000|2022-05-23 07:34:40|30625.4|30513.4|30629|30517|30635.3|30523.3|30621.4|30509.4|27
1653291290000|2022-05-23 07:34:50|30629.2|30517.2|30627.6|30515.6|30629.2|30517.2|30612.3|30500.3|28
1653291300000|2022-05-23 07:35:00|30626.9|30514.9|30629.1|30517.1|30632.4|30520.4|30626.9|30514.9|34
1653291310000|2022-05-23 07:35:10|30629.6|30517.6|30632.4|30520.4|30636.3|30524.3|30628.9|30516.9|35
1653291320000|2022-05-23 07:35:20|30632.5|30520.5|30630.8|30518.8|30633.2|30521.2|30628.1|30516.1|31
1653291330000|2022-05-23 07:35:30|30629.9|30517.9|30635.5|30523.5|30635.7|30523.7|30626.8|30514.8|33
1653291340000|2022-05-23 07:35:40|30636.3|30524.3|30638|30526|30638|30526|30634.1|30522.1|28
1653291350000|2022-05-23 07:35:50|30636.7|30524.7|30641.5|30529.5|30644|30532|30635.9|30523.9|22
1653291360000|2022-05-23 07:36:00|30642.3|30530.3|30637.3|30525.3|30642.7|30530.7|30634.5|30522.5|32
1653291370000|2022-05-23 07:36:10|30636.3|30524.3|30626.1|30514.1|30637.1|30525.1|30625.5|30513.5|30
1653291380000|2022-05-23 07:36:20|30625.9|30513.9|30625|30513|30630.5|30518.5|30622.6|30510.6|30
1653291390000|2022-05-23 07:36:30|30625.3|30513.3|30627.7|30515.7|30627.7|30515.7|30624.8|30512.8|31
1653291400000|2022-05-23 07:36:40|30626.2|30514.2|30624.5|30512.5|30626.4|30514.4|30623.8|30511.8|24
1653291410000|2022-05-23 07:36:50|30624.3|30512.3|30613.3|30501.3|30624.9|30512.9|30613.3|30501.3|32
1653291420000|2022-05-23 07:37:00|30613.2|30501.2|30617.3|30505.3|30624.9|30512.9|30613.2|30501.2|32
1653291430000|2022-05-23 07:37:10|30623.3|30511.3|30611.2|30499.2|30624.9|30512.9|30605.1|30493.1|33
1653291440000|2022-05-23 07:37:20|30604.3|30492.3|30611.1|30499.1|30612.8|30500.8|30604.3|30492.3|31
1653291450000|2022-05-23 07:37:30|30609.6|30497.6|30617|30505|30618.5|30506.5|30607.2|30495.2|34
1653291460000|2022-05-23 07:37:40|30616.9|30504.9|30617.3|30505.3|30617.7|30505.7|30615.6|30503.6|28
1653291470000|2022-05-23 07:37:50|30618.1|30506.1|30617.3|30505.3|30618.5|30506.5|30616.3|30504.3|30
1653291480000|2022-05-23 07:38:00|30617.4|30505.4|30618.2|30506.2|30618.2|30506.2|30614|30502|27
1653291490000|2022-05-23 07:38:10|30614.5|30502.5|30612.9|30500.9|30617.8|30505.8|30612.9|30500.9|29
1653291500000|2022-05-23 07:38:20|30611.3|30499.3|30609|30497|30614.1|30502.1|30604.9|30492.9|23
1653291510000|2022-05-23 07:38:30|30609.1|30497.1|30612.5|30500.5|30612.7|30500.7|30606.5|30494.5|24
1653291520000|2022-05-23 07:38:40|30612.3|30500.3|30613|30501|30614.2|30502.2|30612|30500|24
1653291530000|2022-05-23 07:38:50|30613.1|30501.1|30613.2|30501.2|30618.9|30506.9|30609.1|30497.1|29
1653291540000|2022-05-23 07:39:00|30609.6|30497.6|30612.9|30500.9|30613.8|30501.8|30609.6|30497.6|24
1653291550000|2022-05-23 07:39:10|30613.3|30501.3|30617.1|30505.1|30617.8|30505.8|30612.2|30500.2|25
1653291560000|2022-05-23 07:39:20|30617|30505|30616.2|30504.2|30617.5|30505.5|30613|30501|29
1653291570000|2022-05-23 07:39:30|30615.8|30503.8|30618|30506|30618.3|30506.3|30611.4|30499.4|31
1653291580000|2022-05-23 07:39:40|30619.2|30507.2|30630.5|30518.5|30630.5|30518.5|30618.1|30506.1|31
1653291590000|2022-05-23 07:39:50|30632.4|30520.4|30628.8|30516.8|30632.6|30520.6|30627.9|30515.9|35
1653291600000|2022-05-23 07:40:00|30629.3|30517.3|30616.5|30504.5|30629.3|30517.3|30616.5|30504.5|34
1653291610000|2022-05-23 07:40:10|30618.5|30506.5|30615.6|30503.6|30620.8|30508.8|30615.6|30503.6|28
1653291620000|2022-05-23 07:40:20|30616.3|30504.3|30615.6|30503.6|30617.2|30505.2|30615.6|30503.6|19
1653291630000|2022-05-23 07:40:30|30616.4|30504.4|30617.9|30505.9|30618|30506|30615.6|30503.6|21
1653291640000|2022-05-23 07:40:40|30617.1|30505.1|30613.7|30501.7|30617.8|30505.8|30612.2|30500.2|22
1653291650000|2022-05-23 07:40:50|30613.1|30501.1|30612.9|30500.9|30614.9|30502.9|30605.1|30493.1|35
1653291660000|2022-05-23 07:41:00|30605.7|30493.7|30593.3|30481.3|30612.9|30500.9|30592|30480|29
1653291670000|2022-05-23 07:41:10|30593|30481|30590|30478|30596|30484|30589.9|30477.9|29
1653291680000|2022-05-23 07:41:20|30589.8|30477.8|30591.6|30479.6|30592|30480|30589.8|30477.8|20
1653291690000|2022-05-23 07:41:30|30589.8|30477.8|30591|30479|30591|30479|30588.1|30476.1|21
1653291700000|2022-05-23 07:41:40|30590.9|30478.9|30583.6|30471.6|30591|30479|30583.4|30471.4|18
1653291710000|2022-05-23 07:41:50|30584.4|30472.4|30587.2|30475.2|30593.3|30481.3|30583.3|30471.3|25
1653291720000|2022-05-23 07:42:00|30586.7|30474.7|30568.7|30456.7|30586.7|30474.7|30565|30453|30
1653291730000|2022-05-23 07:42:10|30573.7|30461.7|30571.7|30459.7|30575.2|30463.2|30570.2|30458.2|26
1653291740000|2022-05-23 07:42:20|30573.5|30461.5|30577.1|30465.1|30577.1|30465.1|30570.8|30458.8|28
1653291750000|2022-05-23 07:42:30|30580.2|30468.2|30575.8|30463.8|30580.3|30468.3|30572.3|30460.3|34
1653291760000|2022-05-23 07:42:40|30575.6|30463.6|30576.9|30464.9|30577.9|30465.9|30573.1|30461.1|34
1653291770000|2022-05-23 07:42:50|30578.2|30466.2|30574.8|30462.8|30578.5|30466.5|30572.7|30460.7|28
1653291780000|2022-05-23 07:43:00|30574|30462|30563.4|30451.4|30576.6|30464.6|30563.4|30451.4|35
1653291790000|2022-05-23 07:43:10|30561.5|30449.5|30556.1|30444.1|30561.7|30449.7|30552.5|30440.5|30
1653291800000|2022-05-23 07:43:20|30555.4|30443.4|30552.2|30440.2|30556.7|30444.7|30552.2|30440.2|24
1653291810000|2022-05-23 07:43:30|30550|30438|30547.3|30435.3|30553.8|30441.8|30536.7|30424.7|36
1653291820000|2022-05-23 07:43:40|30549.2|30437.2|30553.2|30441.2|30554.4|30442.4|30543.9|30431.9|32
1653291830000|2022-05-23 07:43:50|30552.3|30440.3|30545.3|30433.3|30553.2|30441.2|30543.7|30431.7|34
1653291840000|2022-05-23 07:44:00|30543.3|30431.3|30545.5|30433.5|30548.5|30436.5|30542.8|30430.8|36
1653291850000|2022-05-23 07:44:10|30545.7|30433.7|30548.7|30436.7|30549.5|30437.5|30544.7|30432.7|34
1653291860000|2022-05-23 07:44:20|30547.9|30435.9|30553.5|30441.5|30553.9|30441.9|30547.3|30435.3|33
1653291870000|2022-05-23 07:44:30|30553|30441|30542.3|30430.3|30554.4|30442.4|30542.3|30430.3|34
1653291880000|2022-05-23 07:44:40|30543|30431|30546.8|30434.8|30546.9|30434.9|30542|30430|31
1653291890000|2022-05-23 07:44:50|30544.4|30432.4|30542.6|30430.6|30549.3|30437.3|30542.6|30430.6|30
1653291900000|2022-05-23 07:45:00|30542.7|30430.7|30536.9|30424.9|30543.2|30431.2|30536.6|30424.6|19
1653291910000|2022-05-23 07:45:10|30536.7|30424.7|30538.3|30426.3|30541.1|30429.1|30536.7|30424.7|20
1653291920000|2022-05-23 07:45:20|30538.1|30426.1|30522.1|30410.1|30539.4|30427.4|30522.1|30410.1|17
1653291930000|2022-05-23 07:45:30|30522.6|30410.6|30516.2|30404.2|30527.1|30415.1|30514.3|30402.3|24
1653291940000|2022-05-23 07:45:40|30514.3|30402.3|30523.3|30411.3|30523.3|30411.3|30512|30400|31
1653291950000|2022-05-23 07:45:50|30522.5|30410.5|30522.5|30410.5|30524.3|30412.3|30520.4|30408.4|24
1653291960000|2022-05-23 07:46:00|30525.4|30413.4|30524.5|30412.5|30532.1|30420.1|30523.4|30411.4|37
1653291970000|2022-05-23 07:46:10|30525.1|30413.1|30526.6|30414.6|30527.8|30415.8|30524.1|30412.1|30
1653291980000|2022-05-23 07:46:20|30527.3|30415.3|30525.1|30413.1|30527.3|30415.3|30523.6|30411.6|30
1653291990000|2022-05-23 07:46:30|30524.3|30412.3|30516.3|30404.3|30525.4|30413.4|30516.3|30404.3|30
1653292000000|2022-05-23 07:46:40|30516.4|30404.4|30517.9|30405.9|30517.9|30405.9|30515.3|30403.3|15
1653292010000|2022-05-23 07:46:50|30517.2|30405.2|30519|30407|30519|30407|30516.6|30404.6|18
1653292020000|2022-05-23 07:47:00|30516.8|30404.8|30520|30408|30521.1|30409.1|30516.8|30404.8|26
1653292030000|2022-05-23 07:47:10|30519.9|30407.9|30522.2|30410.2|30522.4|30410.4|30519.1|30407.1|28
1653292040000|2022-05-23 07:47:20|30522|30410|30522.9|30410.9|30525.8|30413.8|30521.6|30409.6|25
1653292050000|2022-05-23 07:47:30|30523.3|30411.3|30523.5|30411.5|30526.6|30414.6|30523|30411|32
1653292060000|2022-05-23 07:47:40|30522.2|30410.2|30514.1|30402.1|30525.5|30413.5|30514.1|30402.1|24
1653292070000|2022-05-23 07:47:50|30514.6|30402.6|30514.6|30402.6|30516.8|30404.8|30513.4|30401.4|24
1653292080000|2022-05-23 07:48:00|30516.8|30404.8|30516.8|30404.8|30516.8|30404.8|30513|30401|22
1653292090000|2022-05-23 07:48:10|30512.8|30400.8|30518.6|30406.6|30519.4|30407.4|30512.8|30400.8|22
1653292100000|2022-05-23 07:48:20|30519.1|30407.1|30517.1|30405.1|30519.4|30407.4|30513.6|30401.6|30
1653292110000|2022-05-23 07:48:30|30517.2|30405.2|30515.4|30403.4|30517.3|30405.3|30515.4|30403.4|22
1653292120000|2022-05-23 07:48:40|30519.4|30407.4|30516.6|30404.6|30519.4|30407.4|30515.3|30403.3|11
1653292130000|2022-05-23 07:48:50|30519.4|30407.4|30514.6|30402.6|30519.4|30407.4|30514.1|30402.1|16
1653292140000|2022-05-23 07:49:00|30516.8|30404.8|30513.3|30401.3|30520.2|30408.2|30513.1|30401.1|24
1653292150000|2022-05-23 07:49:10|30511.8|30399.8|30517.7|30405.7|30520.3|30408.3|30511.8|30399.8|25
1653292160000|2022-05-23 07:49:20|30519.5|30407.5|30529.1|30417.1|30530.2|30418.2|30518.5|30406.5|34
1653292170000|2022-05-23 07:49:30|30529.2|30417.2|30531.7|30419.7|30537.5|30425.5|30529.1|30417.1|35
1653292180000|2022-05-23 07:49:40|30532.2|30420.2|30533|30421|30537.1|30425.1|30531.1|30419.1|30
1653292190000|2022-05-23 07:49:50|30533.3|30421.3|30525.1|30413.1|30536.6|30424.6|30523.1|30411.1|25
1653292200000|2022-05-23 07:50:00|30525.7|30413.7|30529.9|30417.9|30532.8|30420.8|30522|30410|38
1653292210000|2022-05-23 07:50:10|30529.5|30417.5|30531.1|30419.1|30537.7|30425.7|30528.2|30416.2|28
1653292220000|2022-05-23 07:50:20|30531|30419|30531.3|30419.3|30540.3|30428.3|30528.2|30416.2|22
1653292230000|2022-05-23 07:50:30|30532.3|30420.3|30537.9|30425.9|30539.9|30427.9|30532.3|30420.3|26
1653292240000|2022-05-23 07:50:40|30538.4|30426.4|30527.6|30415.6|30539.9|30427.9|30526.5|30414.5|29
1653292250000|2022-05-23 07:50:50|30528.6|30416.6|30529.6|30417.6|30532.2|30420.2|30527.7|30415.7|33
1653292260000|2022-05-23 07:51:00|30529.1|30417.1|30527.6|30415.6|30530.3|30418.3|30527.6|30415.6|18
1653292270000|2022-05-23 07:51:10|30527.3|30415.3|30524.2|30412.2|30529.8|30417.8|30523.1|30411.1|25
1653292280000|2022-05-23 07:51:20|30524.6|30412.6|30527.3|30415.3|30527.8|30415.8|30523.3|30411.3|24
1653292290000|2022-05-23 07:51:30|30526.2|30414.2|30529.6|30417.6|30530.3|30418.3|30526.2|30414.2|27
1653292300000|2022-05-23 07:51:40|30529.7|30417.7|30528.5|30416.5|30530.7|30418.7|30527.3|30415.3|25
1653292310000|2022-05-23 07:51:50|30530.2|30418.2|30529.6|30417.6|30531.7|30419.7|30529.2|30417.2|21
1653292320000|2022-05-23 07:52:00|30530.9|30418.9|30540.3|30428.3|30540.3|30428.3|30530|30418|29
1653292330000|2022-05-23 07:52:10|30541.2|30429.2|30538.6|30426.6|30542.8|30430.8|30537.7|30425.7|31
1653292340000|2022-05-23 07:52:20|30538|30426|30536|30424|30538.9|30426.9|30533.6|30421.6|24
1653292350000|2022-05-23 07:52:30|30536.5|30424.5|30533.4|30421.4|30536.5|30424.5|30531.9|30419.9|33
1653292360000|2022-05-23 07:52:40|30533.5|30421.5|30530.7|30418.7|30533.5|30421.5|30530.6|30418.6|36
1653292370000|2022-05-23 07:52:50|30532|30420|30516.5|30404.5|30532|30420|30516.5|30404.5|29
1653292380000|2022-05-23 07:53:00|30515.9|30403.9|30517.5|30405.5|30520.5|30408.5|30515.8|30403.8|33
1653292390000|2022-05-23 07:53:10|30516.3|30404.3|30514.2|30402.2|30517.1|30405.1|30510.1|30398.1|28
1653292400000|2022-05-23 07:53:20|30514.1|30402.1|30514.9|30402.9|30516.4|30404.4|30509.4|30397.4|24
1653292410000|2022-05-23 07:53:30|30514.2|30402.2|30509.5|30397.5|30516.4|30404.4|30507.9|30395.9|27
1653292420000|2022-05-23 07:53:40|30508|30396|30505.3|30393.3|30511.5|30399.5|30504.5|30392.5|31
1653292430000|2022-05-23 07:53:50|30511.2|30399.2|30496.8|30384.8|30511.2|30399.2|30496.3|30384.3|30
1653292440000|2022-05-23 07:54:00|30496|30384|30506.6|30394.6|30506.6|30394.6|30496|30384|27
1653292450000|2022-05-23 07:54:10|30505.8|30393.8|30508|30396|30508|30396|30504.7|30392.7|26
1653292460000|2022-05-23 07:54:20|30507.7|30395.7|30506.8|30394.8|30508.1|30396.1|30506.7|30394.7|22
1653292470000|2022-05-23 07:54:30|30507.6|30395.6|30507.8|30395.8|30507.9|30395.9|30505.9|30393.9|22
1653292480000|2022-05-23 07:54:40|30508.4|30396.4|30508.2|30396.2|30508.5|30396.5|30507|30395|16
1653292490000|2022-05-23 07:54:50|30508.3|30396.3|30506.1|30394.1|30508.3|30396.3|30506.1|30394.1|4
1653292500000|2022-05-23 07:55:00|30506.8|30394.8|30508.6|30396.6|30509.8|30397.8|30505.6|30393.6|8
1653292510000|2022-05-23 07:55:10|30508.3|30396.3|30505|30393|30510|30398|30504.4|30392.4|20
1653292520000|2022-05-23 07:55:20|30507.4|30395.4|30506.3|30394.3|30508.9|30396.9|30506.3|30394.3|25
1653292530000|2022-05-23 07:55:30|30508.6|30396.6|30506.3|30394.3|30508.9|30396.9|30505.4|30393.4|25
1653292540000|2022-05-23 07:55:40|30506.8|30394.8|30508.2|30396.2|30508.3|30396.3|30505.6|30393.6|27
1653292550000|2022-05-23 07:55:50|30508.7|30396.7|30509.9|30397.9|30509.9|30397.9|30505.4|30393.4|26
1653292560000|2022-05-23 07:56:00|30506.1|30394.1|30500.9|30388.9|30510.9|30398.9|30500.1|30388.1|24
1653292570000|2022-05-23 07:56:10|30500.3|30388.3|30505.1|30393.1|30510.8|30398.8|30500.3|30388.3|26
1653292580000|2022-05-23 07:56:20|30505.7|30393.7|30501.5|30389.5|30507.1|30395.1|30497.8|30385.8|25
1653292590000|2022-05-23 07:56:30|30500.3|30388.3|30501.6|30389.6|30503.7|30391.7|30497.6|30385.6|27
1653292600000|2022-05-23 07:56:40|30501.9|30389.9|30502.2|30390.2|30504.7|30392.7|30498.9|30386.9|29
1653292610000|2022-05-23 07:56:50|30502|30390|30499.7|30387.7|30509.3|30397.3|30499.7|30387.7|32
1653292620000|2022-05-23 07:57:00|30501|30389|30503.8|30391.8|30504.1|30392.1|30501|30389|23
1653292630000|2022-05-23 07:57:10|30503.9|30391.9|30503.3|30391.3|30504.3|30392.3|30500.4|30388.4|16
1653292640000|2022-05-23 07:57:20|30501.7|30389.7|30504.2|30392.2|30504.9|30392.9|30501.7|30389.7|30
1653292650000|2022-05-23 07:57:30|30503.8|30391.8|30504.4|30392.4|30507.7|30395.7|30503.7|30391.7|33
1653292660000|2022-05-23 07:57:40|30504.3|30392.3|30504.6|30392.6|30505.1|30393.1|30502.7|30390.7|27
1653292670000|2022-05-23 07:57:50|30505.2|30393.2|30504.2|30392.2|30505.2|30393.2|30503.7|30391.7|21
1653292680000|2022-05-23 07:58:00|30504.1|30392.1|30504.4|30392.4|30504.8|30392.8|30504.1|30392.1|20
1653292690000|2022-05-23 07:58:10|30504.5|30392.5|30504.9|30392.9|30506.4|30394.4|30503.9|30391.9|25
1653292700000|2022-05-23 07:58:20|30505.1|30393.1|30505.5|30393.5|30507.2|30395.2|30504.5|30392.5|16
1653292710000|2022-05-23 07:58:30|30506|30394|30501.6|30389.6|30506.5|30394.5|30499.6|30387.6|26
1653292720000|2022-05-23 07:58:40|30499.6|30387.6|30490.1|30378.1|30503|30391|30490.1|30378.1|21
1653292730000|2022-05-23 07:58:50|30489.3|30377.3|30488.4|30376.4|30489.3|30377.3|30485|30373|29
1653292740000|2022-05-23 07:59:00|30487.8|30375.8|30488.7|30376.7|30493.3|30381.3|30487|30375|35
1653292750000|2022-05-23 07:59:10|30489|30377|30488.8|30376.8|30492.7|30380.7|30487.9|30375.9|36
1653292760000|2022-05-23 07:59:20|30488.9|30376.9|30486|30374|30491|30379|30486|30374|33
1653292770000|2022-05-23 07:59:30|30486.4|30374.4|30485.5|30373.5|30486.4|30374.4|30482.6|30370.6|32
1653292780000|2022-05-23 07:59:40|30485.6|30373.6|30483.6|30371.6|30486.9|30374.9|30482.8|30370.8|29
1653292790000|2022-05-23 07:59:50|30483.4|30371.4|30484.2|30372.2|30484.9|30372.9|30481.2|30369.2|26
1653292800000|2022-05-23 08:00:00|30483.9|30371.9|30482.5|30370.5|30484.2|30372.2|30481.4|30369.4|16
1653292810000|2022-05-23 08:00:10|30481.4|30369.4|30496.1|30384.1|30498.5|30386.5|30481.4|30369.4|33
1653292820000|2022-05-23 08:00:20|30496.5|30384.5|30510.9|30398.9|30513.6|30401.6|30495.1|30383.1|38
1653292830000|2022-05-23 08:00:30|30511.1|30399.1|30507.7|30395.7|30511.1|30399.1|30496.7|30384.7|36
1653292840000|2022-05-23 08:00:40|30508.5|30396.5|30508.8|30396.8|30511.5|30399.5|30508|30396|39
1653292850000|2022-05-23 08:00:50|30509.4|30397.4|30501.7|30389.7|30511.6|30399.6|30495.3|30383.3|33
1653292860000|2022-05-23 08:01:00|30500.6|30388.6|30502.4|30390.4|30503.8|30391.8|30492.6|30380.6|36
1653292870000|2022-05-23 08:01:10|30499.5|30387.5|30500.1|30388.1|30502.3|30390.3|30493.4|30381.4|34
1653292880000|2022-05-23 08:01:20|30498.5|30386.5|30490|30378|30505.3|30393.3|30487.5|30375.5|27
1653292890000|2022-05-23 08:01:30|30491.8|30379.8|30491.9|30379.9|30500.9|30388.9|30490|30378|29
1653292900000|2022-05-23 08:01:40|30491.7|30379.7|30501.4|30389.4|30503.6|30391.6|30491.2|30379.2|39
1653292910000|2022-05-23 08:01:50|30501.8|30389.8|30498.8|30386.8|30502.5|30390.5|30497.9|30385.9|19
1653292920000|2022-05-23 08:02:00|30498.7|30386.7|30485.5|30373.5|30500.1|30388.1|30481.4|30369.4|31
1653292930000|2022-05-23 08:02:10|30482.3|30370.3|30487.9|30375.9|30487.9|30375.9|30479.9|30367.9|29
1653292940000|2022-05-23 08:02:20|30490.3|30378.3|30493.6|30381.6|30493.6|30381.6|30483.4|30371.4|30
1653292950000|2022-05-23 08:02:30|30492.6|30380.6|30491.6|30379.6|30492.6|30380.6|30488|30376|27
1653292960000|2022-05-23 08:02:40|30491|30379|30488.6|30376.6|30494.2|30382.2|30488.1|30376.1|32
1653292970000|2022-05-23 08:02:50|30488|30376|30484|30372|30488.6|30376.6|30480.2|30368.2|32
1653292980000|2022-05-23 08:03:00|30484.3|30372.3|30487.4|30375.4|30488.3|30376.3|30479|30367|31
1653292990000|2022-05-23 08:03:10|30486.7|30374.7|30486.3|30374.3|30489.1|30377.1|30485.3|30373.3|30
1653293000000|2022-05-23 08:03:20|30484.3|30372.3|30477.1|30365.1|30485|30373|30476.1|30364.1|21
1653293010000|2022-05-23 08:03:30|30476.9|30364.9|30491.1|30379.1|30493.5|30381.5|30473.4|30361.4|37
1653293020000|2022-05-23 08:03:40|30492.2|30380.2|30493.3|30381.3|30494.8|30382.8|30492|30380|32
1653293030000|2022-05-23 08:03:50|30493.4|30381.4|30503.6|30391.6|30509.1|30397.1|30491.3|30379.3|35
1653293040000|2022-05-23 08:04:00|30504.2|30392.2|30499.6|30387.6|30505.3|30393.3|30498.5|30386.5|30
1653293050000|2022-05-23 08:04:10|30499.8|30387.8|30497.9|30385.9|30502.7|30390.7|30495.5|30383.5|27
1653293060000|2022-05-23 08:04:20|30500.9|30388.9|30493.7|30381.7|30500.9|30388.9|30493.7|30381.7|25
1653293070000|2022-05-23 08:04:30|30493.8|30381.8|30492.3|30380.3|30495.6|30383.6|30492.1|30380.1|33
1653293080000|2022-05-23 08:04:40|30493.9|30381.9|30494.5|30382.5|30494.7|30382.7|30492.5|30380.5|28
1653293090000|2022-05-23 08:04:50|30494.1|30382.1|30492.1|30380.1|30494.1|30382.1|30492.1|30380.1|25
1653293100000|2022-05-23 08:05:00|30493.4|30381.4|30498.1|30386.1|30499|30387|30492.4|30380.4|29
1653293110000|2022-05-23 08:05:10|30497.9|30385.9|30500.7|30388.7|30501.1|30389.1|30495.6|30383.6|23
1653293120000|2022-05-23 08:05:20|30501.5|30389.5|30515|30403|30515|30403|30499.4|30387.4|23
1653293130000|2022-05-23 08:05:30|30514|30402|30510.2|30398.2|30515.3|30403.3|30507.2|30395.2|28
1653293140000|2022-05-23 08:05:40|30510.9|30398.9|30505.4|30393.4|30513|30401|30502.1|30390.1|33
1653293150000|2022-05-23 08:05:50|30505.6|30393.6|30514.3|30402.3|30515.8|30403.8|30503.9|30391.9|28
1653293160000|2022-05-23 08:06:00|30510.4|30398.4|30513.2|30401.2|30521.3|30409.3|30510.4|30398.4|35
1653293170000|2022-05-23 08:06:10|30513|30401|30516.8|30404.8|30517.2|30405.2|30511.3|30399.3|31
1653293180000|2022-05-23 08:06:20|30516.9|30404.9|30512.2|30400.2|30516.9|30404.9|30510.4|30398.4|31
1653293190000|2022-05-23 08:06:30|30512.4|30400.4|30518.9|30406.9|30518.9|30406.9|30512.4|30400.4|23
1653293200000|2022-05-23 08:06:40|30516.4|30404.4|30516|30404|30519.9|30407.9|30511.7|30399.7|27
1653293210000|2022-05-23 08:06:50|30516.7|30404.7|30516.1|30404.1|30516.7|30404.7|30513.2|30401.2|34
1653293220000|2022-05-23 08:07:00|30514.4|30402.4|30515.5|30403.5|30517|30405|30513.1|30401.1|31
1653293230000|2022-05-23 08:07:10|30517.6|30405.6|30516.6|30404.6|30520.6|30408.6|30512.6|30400.6|31
1653293240000|2022-05-23 08:07:20|30515.8|30403.8|30515.4|30403.4|30517.1|30405.1|30514.9|30402.9|25
1653293250000|2022-05-23 08:07:30|30516|30404|30518.2|30406.2|30518.4|30406.4|30515.4|30403.4|23
1653293260000|2022-05-23 08:07:40|30517.9|30405.9|30519.3|30407.3|30520.3|30408.3|30516.5|30404.5|31
1653293270000|2022-05-23 08:07:50|30518.7|30406.7|30523.7|30411.7|30523.7|30411.7|30518.7|30406.7|18
1653293280000|2022-05-23 08:08:00|30523|30411|30520.4|30408.4|30526.6|30414.6|30520.3|30408.3|16
1653293290000|2022-05-23 08:08:10|30520|30408|30524.2|30412.2|30524.5|30412.5|30520|30408|21
1653293300000|2022-05-23 08:08:20|30523.7|30411.7|30523|30411|30524.2|30412.2|30523|30411|19
1653293310000|2022-05-23 08:08:30|30523.2|30411.2|30525.6|30413.6|30530.6|30418.6|30521.6|30409.6|29
1653293320000|2022-05-23 08:08:40|30526.9|30414.9|30536.9|30424.9|30537.3|30425.3|30526.9|30414.9|27
1653293330000|2022-05-23 08:08:50|30537.5|30425.5|30536.4|30424.4|30542.8|30430.8|30535.2|30423.2|29
1653293340000|2022-05-23 08:09:00|30537|30425|30535.3|30423.3|30538|30426|30532.6|30420.6|31
1653293350000|2022-05-23 08:09:10|30537.1|30425.1|30530.8|30418.8|30537.1|30425.1|30530.8|30418.8|12
1653293360000|2022-05-23 08:09:20|30531.4|30419.4|30523|30411|30532.9|30420.9|30523|30411|15
1653293370000|2022-05-23 08:09:30|30530.6|30418.6|30524.3|30412.3|30532.9|30420.9|30523|30411|17
1653293380000|2022-05-23 08:09:40|30524|30412|30523.4|30411.4|30525.8|30413.8|30523|30411|16
1653293390000|2022-05-23 08:09:50|30523.2|30411.2|30519.2|30407.2|30527.7|30415.7|30516.6|30404.6|23
1653293400000|2022-05-23 08:10:00|30517.1|30405.1|30522.1|30410.1|30523.7|30411.7|30516.5|30404.5|32
1653293410000|2022-05-23 08:10:10|30522.2|30410.2|30529.2|30417.2|30529.2|30417.2|30519.8|30407.8|26
1653293420000|2022-05-23 08:10:20|30529.5|30417.5|30528.6|30416.6|30529.5|30417.5|30526.8|30414.8|30
1653293430000|2022-05-23 08:10:30|30528.8|30416.8|30529.2|30417.2|30529.8|30417.8|30528.6|30416.6|18
1653293440000|2022-05-23 08:10:40|30528.4|30416.4|30528.9|30416.9|30529.9|30417.9|30527.2|30415.2|11
1653293450000|2022-05-23 08:10:50|30529.6|30417.6|30526.8|30414.8|30529.6|30417.6|30526.4|30414.4|21
1653293460000|2022-05-23 08:11:00|30526.9|30414.9|30525.4|30413.4|30529.4|30417.4|30524.7|30412.7|24
1653293470000|2022-05-23 08:11:10|30526.4|30414.4|30526.5|30414.5|30526.6|30414.6|30523.4|30411.4|14
1653293480000|2022-05-23 08:11:20|30526.4|30414.4|30528|30416|30528|30416|30525.6|30413.6|29
1653293490000|2022-05-23 08:11:30|30527.4|30415.4|30526.9|30414.9|30528.9|30416.9|30525.5|30413.5|23
1653293500000|2022-05-23 08:11:40|30526.4|30414.4|30526.9|30414.9|30527.5|30415.5|30525.7|30413.7|25
1653293510000|2022-05-23 08:11:50|30526.6|30414.6|30516.2|30404.2|30526.6|30414.6|30516.2|30404.2|20
1653293520000|2022-05-23 08:12:00|30519.9|30407.9|30518.1|30406.1|30523.4|30411.4|30512|30400|35
1653293530000|2022-05-23 08:12:10|30515.6|30403.6|30508.7|30396.7|30523.4|30411.4|30502.7|30390.7|30
1653293540000|2022-05-23 08:12:20|30506|30394|30494.5|30382.5|30506|30394|30494.2|30382.2|33
1653293550000|2022-05-23 08:12:30|30499.5|30387.5|30493.9|30381.9|30501.2|30389.2|30492.6|30380.6|29
1653293560000|2022-05-23 08:12:40|30500|30388|30486.3|30374.3|30502.5|30390.5|30482.2|30370.2|32
1653293570000|2022-05-23 08:12:50|30487|30375|30494.8|30382.8|30495.3|30383.3|30485.8|30373.8|32
1653293580000|2022-05-23 08:13:00|30494.2|30382.2|30492.6|30380.6|30494.5|30382.5|30491.2|30379.2|35
1653293590000|2022-05-23 08:13:10|30491.5|30379.5|30476.4|30364.4|30491.7|30379.7|30476.1|30364.1|34
1653293600000|2022-05-23 08:13:20|30476.6|30364.6|30477|30365|30477.3|30365.3|30474.6|30362.6|28
1653293610000|2022-05-23 08:13:30|30476.6|30364.6|30471|30359|30476.8|30364.8|30471|30359|25
1653293620000|2022-05-23 08:13:40|30471.9|30359.9|30469.1|30357.1|30472.3|30360.3|30466.7|30354.7|25
1653293630000|2022-05-23 08:13:50|30468.1|30356.1|30454.9|30342.9|30471|30359|30454|30342|30
1653293640000|2022-05-23 08:14:00|30455.8|30343.8|30452.3|30340.3|30455.8|30343.8|30450.8|30338.8|29
1653293650000|2022-05-23 08:14:10|30452.2|30340.2|30459.7|30347.7|30461.3|30349.3|30452.2|30340.2|35
1653293660000|2022-05-23 08:14:20|30458.2|30346.2|30463|30351|30463|30351|30458|30346|22
1653293670000|2022-05-23 08:14:30|30465.1|30353.1|30463.7|30351.7|30472.7|30360.7|30462.7|30350.7|39
1653293680000|2022-05-23 08:14:40|30464.3|30352.3|30467.5|30355.5|30468.8|30356.8|30464.3|30352.3|28
1653293690000|2022-05-23 08:14:50|30467.6|30355.6|30460.3|30348.3|30467.9|30355.9|30460.3|30348.3|22
1653293700000|2022-05-23 08:15:00|30461|30349|30453.9|30341.9|30461|30349|30453.5|30341.5|23
1653293710000|2022-05-23 08:15:10|30453.8|30341.8|30456.5|30344.5|30459.2|30347.2|30451.7|30339.7|26
1653293720000|2022-05-23 08:15:20|30456.1|30344.1|30453|30341|30456.2|30344.2|30453|30341|34
1653293730000|2022-05-23 08:15:30|30452.1|30340.1|30452.3|30340.3|30454.4|30342.4|30452.1|30340.1|21
1653293740000|2022-05-23 08:15:40|30452|30340|30451.9|30339.9|30452.6|30340.6|30450.8|30338.8|22
1653293750000|2022-05-23 08:15:50|30453.8|30341.8|30453.5|30341.5|30456.1|30344.1|30450.5|30338.5|21
1653293760000|2022-05-23 08:16:00|30453.9|30341.9|30434.5|30322.5|30454.7|30342.7|30434.5|30322.5|34
1653293770000|2022-05-23 08:16:10|30437.9|30325.9|30423.5|30311.5|30437.9|30325.9|30417.4|30305.4|37
1653293780000|2022-05-23 08:16:20|30422.1|30310.1|30416.3|30304.3|30424.9|30312.9|30413.7|30301.7|35
1653293790000|2022-05-23 08:16:30|30415.3|30303.3|30418.7|30306.7|30420.9|30308.9|30412.6|30300.6|27
1653293800000|2022-05-23 08:16:40|30418.6|30306.6|30389.8|30277.8|30420.5|30308.5|30385|30273|36
1653293810000|2022-05-23 08:16:50|30389.1|30277.1|30414.7|30302.7|30415.8|30303.8|30389.1|30277.1|39
1653293820000|2022-05-23 08:17:00|30412.5|30300.5|30404.9|30292.9|30412.5|30300.5|30397.3|30285.3|37
1653293830000|2022-05-23 08:17:10|30404.3|30292.3|30404|30292|30415|30303|30403.6|30291.6|37
1653293840000|2022-05-23 08:17:20|30403.3|30291.3|30411.1|30299.1|30412.8|30300.8|30396.7|30284.7|34
1653293850000|2022-05-23 08:17:30|30413.5|30301.5|30415|30303|30417.8|30305.8|30413.5|30301.5|33
1653293860000|2022-05-23 08:17:40|30415.5|30303.5|30415.1|30303.1|30417.4|30305.4|30415.1|30303.1|24
1653293870000|2022-05-23 08:17:50|30415.2|30303.2|30424.2|30312.2|30424.2|30312.2|30415.2|30303.2|34
1653293880000|2022-05-23 08:18:00|30423.6|30311.6|30423.1|30311.1|30424.9|30312.9|30421.9|30309.9|22
1653293890000|2022-05-23 08:18:10|30422.2|30310.2|30423|30311|30423.8|30311.8|30421.7|30309.7|18
1653293900000|2022-05-23 08:18:20|30422.6|30310.6|30425.8|30313.8|30426.4|30314.4|30421.9|30309.9|23
1653293910000|2022-05-23 08:18:30|30424.5|30312.5|30423.2|30311.2|30424.8|30312.8|30422.4|30310.4|31
1653293920000|2022-05-23 08:18:40|30423.4|30311.4|30424.8|30312.8|30425.3|30313.3|30422.5|30310.5|27
1653293930000|2022-05-23 08:18:50|30425.6|30313.6|30424.1|30312.1|30426|30314|30424.1|30312.1|18
1653293940000|2022-05-23 08:19:00|30423.6|30311.6|30416.2|30304.2|30424.4|30312.4|30416.2|30304.2|33
1653293950000|2022-05-23 08:19:10|30418.6|30306.6|30408|30296|30418.6|30306.6|30397.9|30285.9|32
1653293960000|2022-05-23 08:19:20|30407.9|30295.9|30420.6|30308.6|30420.6|30308.6|30402.4|30290.4|37
1653293970000|2022-05-23 08:19:30|30419.6|30307.6|30419.1|30307.1|30422.5|30310.5|30414.6|30302.6|36
1653293980000|2022-05-23 08:19:40|30419.2|30307.2|30411.9|30299.9|30419.3|30307.3|30407.6|30295.6|32
1653293990000|2022-05-23 08:19:50|30411.2|30299.2|30398.6|30286.6|30415.4|30303.4|30397.6|30285.6|32
1653294000000|2022-05-23 08:20:00|30400.8|30288.8|30397.7|30285.7|30409|30297|30397.2|30285.2|25
1653294010000|2022-05-23 08:20:10|30397.6|30285.6|30411.6|30299.6|30414.1|30302.1|30397.6|30285.6|31
1653294020000|2022-05-23 08:20:20|30410.3|30298.3|30416.9|30304.9|30417.9|30305.9|30409.4|30297.4|36
1653294030000|2022-05-23 08:20:30|30417.2|30305.2|30420.4|30308.4|30420.4|30308.4|30414.9|30302.9|36
1653294040000|2022-05-23 08:20:40|30421.2|30309.2|30417.5|30305.5|30421.2|30309.2|30414.9|30302.9|34
1653294050000|2022-05-23 08:20:50|30417.6|30305.6|30419|30307|30419.8|30307.8|30415.6|30303.6|36
1653294060000|2022-05-23 08:21:00|30419.5|30307.5|30416.8|30304.8|30419.6|30307.6|30416.7|30304.7|38
1653294070000|2022-05-23 08:21:10|30416.9|30304.9|30417.2|30305.2|30418.4|30306.4|30416.5|30304.5|26
1653294080000|2022-05-23 08:21:20|30417.5|30305.5|30424.7|30312.7|30424.7|30312.7|30417|30305|33
1653294090000|2022-05-23 08:21:30|30424.5|30312.5|30435.4|30323.4|30435.4|30323.4|30423.7|30311.7|32
1653294100000|2022-05-23 08:21:40|30434.8|30322.8|30435.2|30323.2|30437.6|30325.6|30434.8|30322.8|29
1653294110000|2022-05-23 08:21:50|30435.3|30323.3|30436.1|30324.1|30437.9|30325.9|30433.1|30321.1|36
1653294120000|2022-05-23 08:22:00|30437.4|30325.4|30439.2|30327.2|30439.9|30327.9|30435.6|30323.6|28
1653294130000|2022-05-23 08:22:10|30439.1|30327.1|30430.9|30318.9|30440.4|30328.4|30430.9|30318.9|24
1653294140000|2022-05-23 08:22:20|30434.2|30322.2|30436.3|30324.3|30437|30325|30428.1|30316.1|18
1653294150000|2022-05-23 08:22:30|30434.4|30322.4|30435.2|30323.2|30435.3|30323.3|30433.6|30321.6|18
1653294160000|2022-05-23 08:22:40|30435|30323|30444.2|30332.2|30446.5|30334.5|30432.8|30320.8|33
1653294170000|2022-05-23 08:22:50|30444.9|30332.9|30448.8|30336.8|30450.8|30338.8|30441.4|30329.4|30
1653294180000|2022-05-23 08:23:00|30448.5|30336.5|30438.1|30326.1|30448.6|30336.6|30438.1|30326.1|31
1653294190000|2022-05-23 08:23:10|30439.2|30327.2|30443.5|30331.5|30444|30332|30437.9|30325.9|34
1653294200000|2022-05-23 08:23:20|30443.2|30331.2|30439.2|30327.2|30443.2|30331.2|30438.9|30326.9|35
1653294210000|2022-05-23 08:23:30|30439|30327|30437.2|30325.2|30439.3|30327.3|30436.3|30324.3|24
1653294220000|2022-05-23 08:23:40|30436.7|30324.7|30429.9|30317.9|30437.1|30325.1|30429.5|30317.5|30
1653294230000|2022-05-23 08:23:50|30429.8|30317.8|30423.2|30311.2|30429.8|30317.8|30422.1|30310.1|29
1653294240000|2022-05-23 08:24:00|30422.6|30310.6|30439.4|30327.4|30440.9|30328.9|30422.6|30310.6|34
1653294250000|2022-05-23 08:24:10|30440|30328|30439.9|30327.9|30441.6|30329.6|30438.5|30326.5|31
1653294260000|2022-05-23 08:24:20|30439.4|30327.4|30441.4|30329.4|30441.8|30329.8|30435.7|30323.7|33
1653294270000|2022-05-23 08:24:30|30442|30330|30442.6|30330.6|30445.9|30333.9|30441.7|30329.7|27
1653294280000|2022-05-23 08:24:40|30442.1|30330.1|30444.1|30332.1|30444.1|30332.1|30441.6|30329.6|25
1653294290000|2022-05-23 08:24:50|30443.3|30331.3|30443.2|30331.2|30447.2|30335.2|30441.5|30329.5|31
1653294300000|2022-05-23 08:25:00|30442.1|30330.1|30447.1|30335.1|30447.6|30335.6|30442.1|30330.1|30
1653294310000|2022-05-23 08:25:10|30447|30335|30457.8|30345.8|30458.6|30346.6|30446.5|30334.5|36
1653294320000|2022-05-23 08:25:20|30458.5|30346.5|30461.3|30349.3|30461.6|30349.6|30457.9|30345.9|33
1653294330000|2022-05-23 08:25:30|30459.6|30347.6|30461.6|30349.6|30463.6|30351.6|30459.6|30347.6|25
1653294340000|2022-05-23 08:25:40|30461.5|30349.5|30468.4|30356.4|30468.4|30356.4|30460.6|30348.6|21
1653294350000|2022-05-23 08:25:50|30468.7|30356.7|30461.4|30349.4|30468.7|30356.7|30460.9|30348.9|23
1653294360000|2022-05-23 08:26:00|30460.7|30348.7|30463.7|30351.7|30464.1|30352.1|30460.7|30348.7|26
1653294370000|2022-05-23 08:26:10|30462.3|30350.3|30467.5|30355.5|30468.4|30356.4|30462.3|30350.3|33
1653294380000|2022-05-23 08:26:20|30467.4|30355.4|30467.1|30355.1|30467.7|30355.7|30459.4|30347.4|34
1653294390000|2022-05-23 08:26:30|30466.2|30354.2|30468.3|30356.3|30469|30357|30465.9|30353.9|23
1653294400000|2022-05-23 08:26:40|30467.7|30355.7|30462.6|30350.6|30467.7|30355.7|30461.1|30349.1|24
1653294410000|2022-05-23 08:26:50|30462.7|30350.7|30461.5|30349.5|30462.9|30350.9|30460.1|30348.1|23
1653294420000|2022-05-23 08:27:00|30461.1|30349.1|30450.4|30338.4|30461.6|30349.6|30449.7|30337.7|27
1653294430000|2022-05-23 08:27:10|30450.5|30338.5|30442.9|30330.9|30450.8|30338.8|30442.4|30330.4|35
1653294440000|2022-05-23 08:27:20|30442.5|30330.5|30443.3|30331.3|30443.5|30331.5|30442|30330|30
1653294450000|2022-05-23 08:27:30|30443.5|30331.5|30459.1|30347.1|30459.4|30347.4|30442.6|30330.6|30
1653294460000|2022-05-23 08:27:40|30459.2|30347.2|30457.2|30345.2|30460.6|30348.6|30457.1|30345.1|30
1653294470000|2022-05-23 08:27:50|30458|30346|30447.5|30335.5|30458|30346|30447.5|30335.5|32
1653294480000|2022-05-23 08:28:00|30447|30335|30440.2|30328.2|30448.4|30336.4|30440.1|30328.1|33
1653294490000|2022-05-23 08:28:10|30440.5|30328.5|30445.8|30333.8|30447.1|30335.1|30440.3|30328.3|33
1653294500000|2022-05-23 08:28:20|30445.5|30333.5|30445.2|30333.2|30447.1|30335.1|30444.5|30332.5|32
1653294510000|2022-05-23 08:28:30|30444.4|30332.4|30442.9|30330.9|30444.4|30332.4|30440.5|30328.5|23
1653294520000|2022-05-23 08:28:40|30442.8|30330.8|30441.2|30329.2|30443.2|30331.2|30440.6|30328.6|33
1653294530000|2022-05-23 08:28:50|30441.5|30329.5|30440|30328|30442.5|30330.5|30438.5|30326.5|36
1653294540000|2022-05-23 08:29:00|30439.7|30327.7|30439.1|30327.1|30441.6|30329.6|30437.9|30325.9|36
1653294550000|2022-05-23 08:29:10|30439|30327|30439|30327|30439.7|30327.7|30437.4|30325.4|30
1653294560000|2022-05-23 08:29:20|30437.7|30325.7|30439.3|30327.3|30440.4|30328.4|30437.4|30325.4|35
1653294570000|2022-05-23 08:29:30|30439.2|30327.2|30439.7|30327.7|30440.5|30328.5|30436.9|30324.9|31
1653294580000|2022-05-23 08:29:40|30439.2|30327.2|30444.5|30332.5|30444.5|30332.5|30437|30325|31
1653294590000|2022-05-23 08:29:50|30444.2|30332.2|30437.2|30325.2|30447.5|30335.5|30437.2|30325.2|34
1653294600000|2022-05-23 08:30:00|30438|30326|30438.1|30326.1|30438.7|30326.7|30436.2|30324.2|36
1653294610000|2022-05-23 08:30:10|30437.2|30325.2|30440.5|30328.5|30442.8|30330.8|30437|30325|24
1653294620000|2022-05-23 08:30:20|30440.8|30328.8|30441.3|30329.3|30443.2|30331.2|30438.7|30326.7|27
1653294630000|2022-05-23 08:30:30|30441.7|30329.7|30444.9|30332.9|30446.8|30334.8|30440.6|30328.6|35
1653294640000|2022-05-23 08:30:40|30445.1|30333.1|30451.7|30339.7|30451.7|30339.7|30443.7|30331.7|30
1653294650000|2022-05-23 08:30:50|30447.8|30335.8|30449.7|30337.7|30452.4|30340.4|30447.8|30335.8|23
1653294660000|2022-05-23 08:31:00|30448.3|30336.3|30451.2|30339.2|30451.3|30339.3|30446.3|30334.3|25
1653294670000|2022-05-23 08:31:10|30451.7|30339.7|30446.1|30334.1|30454|30342|30445.9|30333.9|29
1653294680000|2022-05-23 08:31:20|30448.3|30336.3|30447.7|30335.7|30450.3|30338.3|30447.7|30335.7|27
1653294690000|2022-05-23 08:31:30|30444.3|30332.3|30444.1|30332.1|30446.5|30334.5|30440.5|30328.5|28
1653294700000|2022-05-23 08:31:40|30443.3|30331.3|30435.2|30323.2|30445.5|30333.5|30435.2|30323.2|33
1653294710000|2022-05-23 08:31:50|30435.1|30323.1|30429.9|30317.9|30435.1|30323.1|30428.6|30316.6|22
1653294720000|2022-05-23 08:32:00|30429.6|30317.6|30431.1|30319.1|30431.8|30319.8|30428.5|30316.5|29
1653294730000|2022-05-23 08:32:10|30430.6|30318.6|30428.9|30316.9|30431.2|30319.2|30427.2|30315.2|28
1653294740000|2022-05-23 08:32:20|30428.5|30316.5|30431.1|30319.1|30431.2|30319.2|30427|30315|30
1653294750000|2022-05-23 08:32:30|30428.6|30316.6|30434.1|30322.1|30434.1|30322.1|30428.6|30316.6|19
1653294760000|2022-05-23 08:32:40|30434.2|30322.2|30431.4|30319.4|30434.2|30322.2|30431.4|30319.4|30
1653294770000|2022-05-23 08:32:50|30430.9|30318.9|30432.2|30320.2|30432.5|30320.5|30430.6|30318.6|24
1653294780000|2022-05-23 08:33:00|30432.4|30320.4|30433|30321|30433.2|30321.2|30431.3|30319.3|25
1653294790000|2022-05-23 08:33:10|30432.5|30320.5|30428.6|30316.6|30433.9|30321.9|30428.6|30316.6|28
1653294800000|2022-05-23 08:33:20|30428|30316|30409.4|30297.4|30431.1|30319.1|30409.4|30297.4|28
1653294810000|2022-05-23 08:33:30|30421.1|30309.1|30415|30303|30421.1|30309.1|30408.3|30296.3|34
1653294820000|2022-05-23 08:33:40|30414.7|30302.7|30412.7|30300.7|30415.9|30303.9|30410.2|30298.2|24
1653294830000|2022-05-23 08:33:50|30411.8|30299.8|30409.9|30297.9|30412.7|30300.7|30408.4|30296.4|28
1653294840000|2022-05-23 08:34:00|30408.8|30296.8|30408.2|30296.2|30410.5|30298.5|30406.5|30294.5|32
1653294850000|2022-05-23 08:34:10|30407.9|30295.9|30392.4|30280.4|30410|30298|30391.7|30279.7|32
1653294860000|2022-05-23 08:34:20|30392.2|30280.2|30385.5|30273.5|30392.6|30280.6|30381.6|30269.6|32
1653294870000|2022-05-23 08:34:30|30384.5|30272.5|30386.9|30274.9|30389|30277|30384.5|30272.5|31
1653294880000|2022-05-23 08:34:40|30387.5|30275.5|30382.9|30270.9|30390.7|30278.7|30382.9|30270.9|37
1653294890000|2022-05-23 08:34:50|30383.7|30271.7|30382.3|30270.3|30386.4|30274.4|30377.2|30265.2|31
1653294900000|2022-05-23 08:35:00|30383.3|30271.3|30364.1|30252.1|30384.8|30272.8|30358.8|30246.8|38
1653294910000|2022-05-23 08:35:10|30363.5|30251.5|30365.9|30253.9|30368.6|30256.6|30361.9|30249.9|37
1653294920000|2022-05-23 08:35:20|30365.1|30253.1|30360.6|30248.6|30368.5|30256.5|30350.6|30238.6|37
1653294930000|2022-05-23 08:35:30|30359.6|30247.6|30347.4|30235.4|30362.1|30250.1|30347.4|30235.4|37
1653294940000|2022-05-23 08:35:40|30348.4|30236.4|30354.7|30242.7|30355.6|30243.6|30343.4|30231.4|34
1653294950000|2022-05-23 08:35:50|30354.3|30242.3|30350.9|30238.9|30354.3|30242.3|30345.9|30233.9|32
1653294960000|2022-05-23 08:36:00|30352.8|30240.8|30352.9|30240.9|30353.1|30241.1|30347.7|30235.7|34
1653294970000|2022-05-23 08:36:10|30352.1|30240.1|30365.1|30253.1|30365.1|30253.1|30352.1|30240.1|29
1653294980000|2022-05-23 08:36:20|30364.3|30252.3|30373.2|30261.2|30380.8|30268.8|30364.2|30252.2|33
1653294990000|2022-05-23 08:36:30|30373.4|30261.4|30356.9|30244.9|30374.2|30262.2|30356.9|30244.9|33
1653295000000|2022-05-23 08:36:40|30354.2|30242.2|30352.9|30240.9|30354.3|30242.3|30350.1|30238.1|34
1653295010000|2022-05-23 08:36:50|30353.1|30241.1|30355.1|30243.1|30357.5|30245.5|30350.3|30238.3|34
1653295020000|2022-05-23 08:37:00|30353.5|30241.5|30366.7|30254.7|30366.7|30254.7|30353.5|30241.5|37
1653295030000|2022-05-23 08:37:10|30364.8|30252.8|30366.1|30254.1|30366.4|30254.4|30363.6|30251.6|32
1653295040000|2022-05-23 08:37:20|30365.7|30253.7|30364.2|30252.2|30365.8|30253.8|30360.5|30248.5|37
1653295050000|2022-05-23 08:37:30|30363.2|30251.2|30354.1|30242.1|30370|30258|30354.1|30242.1|32
1653295060000|2022-05-23 08:37:40|30353.5|30241.5|30360.5|30248.5|30361.4|30249.4|30351.7|30239.7|33
1653295070000|2022-05-23 08:37:50|30359.5|30247.5|30353.3|30241.3|30360.5|30248.5|30352|30240|32
1653295080000|2022-05-23 08:38:00|30352.6|30240.6|30357.4|30245.4|30357.4|30245.4|30351.1|30239.1|26
1653295090000|2022-05-23 08:38:10|30357.3|30245.3|30357.5|30245.5|30358|30246|30351|30239|33
1653295100000|2022-05-23 08:38:20|30357.7|30245.7|30366.8|30254.8|30369.7|30257.7|30357.6|30245.6|31
1653295110000|2022-05-23 08:38:30|30369.4|30257.4|30371.6|30259.6|30373|30261|30367.9|30255.9|32
1653295120000|2022-05-23 08:38:40|30369.4|30257.4|30373.2|30261.2|30376.4|30264.4|30369.4|30257.4|29
1653295130000|2022-05-23 08:38:50|30371.9|30259.9|30369.7|30257.7|30371.9|30259.9|30369.5|30257.5|29
1653295140000|2022-05-23 08:39:00|30369.6|30257.6|30366|30254|30370.1|30258.1|30353.3|30241.3|33
1653295150000|2022-05-23 08:39:10|30366.2|30254.2|30366.5|30254.5|30367.9|30255.9|30363.9|30251.9|34
1653295160000|2022-05-23 08:39:20|30366.2|30254.2|30373.9|30261.9|30373.9|30261.9|30365|30253|26
1653295170000|2022-05-23 08:39:30|30374.4|30262.4|30376.2|30264.2|30378.3|30266.3|30373.3|30261.3|26
1653295180000|2022-05-23 08:39:40|30376.1|30264.1|30379.2|30267.2|30383.3|30271.3|30376.1|30264.1|14
1653295190000|2022-05-23 08:39:50|30379.5|30267.5|30369.3|30257.3|30383.4|30271.4|30369.3|30257.3|30
1653295200000|2022-05-23 08:40:00|30368.8|30256.8|30373.4|30261.4|30373.9|30261.9|30364.9|30252.9|37
1653295210000|2022-05-23 08:40:10|30372.1|30260.1|30371.5|30259.5|30372.5|30260.5|30369.2|30257.2|31
1653295220000|2022-05-23 08:40:20|30371.3|30259.3|30375.9|30263.9|30376.7|30264.7|30371.3|30259.3|31
1653295230000|2022-05-23 08:40:30|30378.7|30266.7|30368.8|30256.8|30386.8|30274.8|30367.7|30255.7|38
1653295240000|2022-05-23 08:40:40|30368|30256|30350|30238|30368|30256|30348.1|30236.1|29
1653295250000|2022-05-23 08:40:50|30349.3|30237.3|30348.4|30236.4|30349.3|30237.3|30337.9|30225.9|30
1653295260000|2022-05-23 08:41:00|30346|30234|30335.8|30223.8|30351.1|30239.1|30330|30218|35
1653295270000|2022-05-23 08:41:10|30336|30224|30356.1|30244.1|30356.1|30244.1|30335.9|30223.9|33
1653295280000|2022-05-23 08:41:20|30352.9|30240.9|30357.3|30245.3|30357.8|30245.8|30352.6|30240.6|35
1653295290000|2022-05-23 08:41:30|30356.3|30244.3|30365|30253|30366.9|30254.9|30355.5|30243.5|32
1653295300000|2022-05-23 08:41:40|30365.6|30253.6|30355.4|30243.4|30366.1|30254.1|30350|30238|35
1653295310000|2022-05-23 08:41:50|30356.4|30244.4|30353.3|30241.3|30357.7|30245.7|30349.7|30237.7|24
1653295320000|2022-05-23 08:42:00|30353.4|30241.4|30356.4|30244.4|30362.1|30250.1|30351.2|30239.2|32
1653295330000|2022-05-23 08:42:10|30356.6|30244.6|30366.3|30254.3|30367|30255|30356.6|30244.6|31
1653295340000|2022-05-23 08:42:20|30366.2|30254.2|30365.5|30253.5|30366.6|30254.6|30359.4|30247.4|34
1653295350000|2022-05-23 08:42:30|30365.6|30253.6|30363.7|30251.7|30366.5|30254.5|30363.7|30251.7|17
1653295360000|2022-05-23 08:42:40|30363.1|30251.1|30357.3|30245.3|30363.8|30251.8|30356.7|30244.7|24
1653295370000|2022-05-23 08:42:50|30357.6|30245.6|30334|30222|30362.6|30250.6|30334|30222|28
1653295380000|2022-05-23 08:43:00|30334.7|30222.7|30335.2|30223.2|30336.8|30224.8|30333.3|30221.3|29
1653295390000|2022-05-23 08:43:10|30334.5|30222.5|30335.3|30223.3|30338|30226|30332.8|30220.8|29
1653295400000|2022-05-23 08:43:20|30335.1|30223.1|30335.4|30223.4|30337.4|30225.4|30332.9|30220.9|34
1653295410000|2022-05-23 08:43:30|30337.7|30225.7|30347.9|30235.9|30347.9|30235.9|30335.5|30223.5|36
1653295420000|2022-05-23 08:43:40|30349.2|30237.2|30343|30231|30349.2|30237.2|30341.3|30229.3|27
1653295430000|2022-05-23 08:43:50|30341.7|30229.7|30347.5|30235.5|30347.5|30235.5|30341.7|30229.7|29
1653295440000|2022-05-23 08:44:00|30347.8|30235.8|30347.6|30235.6|30350.5|30238.5|30347.4|30235.4|25
1653295450000|2022-05-23 08:44:10|30346.8|30234.8|30344.6|30232.6|30349.1|30237.1|30344.5|30232.5|34
1653295460000|2022-05-23 08:44:20|30344.9|30232.9|30342.1|30230.1|30347.1|30235.1|30341.2|30229.2|26
1653295470000|2022-05-23 08:44:30|30341.5|30229.5|30343|30231|30345.2|30233.2|30341.2|30229.2|31
1653295480000|2022-05-23 08:44:40|30344.5|30232.5|30349.1|30237.1|30350.4|30238.4|30344.5|30232.5|32
1653295490000|2022-05-23 08:44:50|30348.7|30236.7|30347.7|30235.7|30350.5|30238.5|30347.7|30235.7|35
1653295500000|2022-05-23 08:45:00|30346|30234|30351.8|30239.8|30353|30241|30345|30233|33
1653295510000|2022-05-23 08:45:10|30351.6|30239.6|30351.9|30239.9|30352.9|30240.9|30345.6|30233.6|31
1653295520000|2022-05-23 08:45:20|30351|30239|30354.8|30242.8|30355.6|30243.6|30350.9|30238.9|32
1653295530000|2022-05-23 08:45:30|30356.5|30244.5|30359.3|30247.3|30359.3|30247.3|30354.8|30242.8|32
1653295540000|2022-05-23 08:45:40|30357.5|30245.5|30360|30248|30360|30248|30355.5|30243.5|26
1653295550000|2022-05-23 08:45:50|30359.4|30247.4|30367.2|30255.2|30367.2|30255.2|30358.4|30246.4|31
1653295560000|2022-05-23 08:46:00|30367.5|30255.5|30366.2|30254.2|30368.6|30256.6|30366.1|30254.1|29
1653295570000|2022-05-23 08:46:10|30366|30254|30367.6|30255.6|30368.3|30256.3|30366|30254|16
1653295580000|2022-05-23 08:46:20|30368.4|30256.4|30360.7|30248.7|30370.2|30258.2|30360.7|30248.7|24
1653295590000|2022-05-23 08:46:30|30360.3|30248.3|30359.1|30247.1|30360.3|30248.3|30358.5|30246.5|15
1653295600000|2022-05-23 08:46:40|30359.2|30247.2|30359.2|30247.2|30359.4|30247.4|30359.1|30247.1|8
1653295610000|2022-05-23 08:46:50|30359.1|30247.1|30359.4|30247.4|30359.4|30247.4|30356.5|30244.5|16
1653295620000|2022-05-23 08:47:00|30358.9|30246.9|30343.6|30231.6|30358.9|30246.9|30343.6|30231.6|23
1653295630000|2022-05-23 08:47:10|30343.5|30231.5|30335|30223|30344.1|30232.1|30332.4|30220.4|29
1653295640000|2022-05-23 08:47:20|30334.1|30222.1|30327.4|30215.4|30334.1|30222.1|30327.3|30215.3|27
1653295650000|2022-05-23 08:47:30|30326.7|30214.7|30327.4|30215.4|30333.9|30221.9|30313.6|30201.6|31
1653295660000|2022-05-23 08:47:40|30326|30214|30315.1|30203.1|30330.6|30218.6|30315.1|30203.1|39
1653295670000|2022-05-23 08:47:50|30315|30203|30327.3|30215.3|30330.4|30218.4|30314.8|30202.8|30
1653295680000|2022-05-23 08:48:00|30330.3|30218.3|30336.2|30224.2|30337|30225|30330.3|30218.3|37
1653295690000|2022-05-23 08:48:10|30336.6|30224.6|30350.3|30238.3|30350.3|30238.3|30336.5|30224.5|36
1653295700000|2022-05-23 08:48:20|30346.9|30234.9|30353.5|30241.5|30354.1|30242.1|30346.6|30234.6|31
1653295710000|2022-05-23 08:48:30|30354|30242|30356.7|30244.7|30361.3|30249.3|30353.3|30241.3|30
1653295720000|2022-05-23 08:48:40|30358.3|30246.3|30366.4|30254.4|30366.4|30254.4|30357|30245|26
1653295730000|2022-05-23 08:48:50|30365.7|30253.7|30362.4|30250.4|30367.1|30255.1|30358.9|30246.9|19
1653295740000|2022-05-23 08:49:00|30362|30250|30369.9|30257.9|30369.9|30257.9|30358.9|30246.9|32
1653295750000|2022-05-23 08:49:10|30370.9|30258.9|30375.1|30263.1|30375.1|30263.1|30368.5|30256.5|34
1653295760000|2022-05-23 08:49:20|30375.7|30263.7|30375.5|30263.5|30376.7|30264.7|30370.9|30258.9|22
1653295770000|2022-05-23 08:49:30|30375.8|30263.8|30367.5|30255.5|30375.8|30263.8|30364.8|30252.8|31
1653295780000|2022-05-23 08:49:40|30367.6|30255.6|30371.1|30259.1|30371.1|30259.1|30365.8|30253.8|24
1653295790000|2022-05-23 08:49:50|30370|30258|30368.7|30256.7|30371.8|30259.8|30366.6|30254.6|35
1653295800000|2022-05-23 08:50:00|30367.6|30255.6|30370.1|30258.1|30372.1|30260.1|30367.6|30255.6|26
1653295810000|2022-05-23 08:50:10|30370.6|30258.6|30377|30265|30377.5|30265.5|30369.6|30257.6|32
1653295820000|2022-05-23 08:50:20|30377.4|30265.4|30383.6|30271.6|30383.6|30271.6|30374.6|30262.6|24
1653295830000|2022-05-23 08:50:30|30385.6|30273.6|30388.2|30276.2|30389.8|30277.8|30384.5|30272.5|28
1653295840000|2022-05-23 08:50:40|30388.3|30276.3|30391.3|30279.3|30391.4|30279.4|30388.3|30276.3|18
1653295850000|2022-05-23 08:50:50|30390.9|30278.9|30387.5|30275.5|30390.9|30278.9|30387.4|30275.4|11
1653295860000|2022-05-23 08:51:00|30387.4|30275.4|30385.4|30273.4|30387.4|30275.4|30381.1|30269.1|20
1653295870000|2022-05-23 08:51:10|30385.6|30273.6|30384.6|30272.6|30387.6|30275.6|30381.9|30269.9|24
1653295880000|2022-05-23 08:51:20|30384.5|30272.5|30377.8|30265.8|30384.5|30272.5|30377.7|30265.7|24
1653295890000|2022-05-23 08:51:30|30377.7|30265.7|30371.2|30259.2|30380|30268|30370.1|30258.1|24
1653295900000|2022-05-23 08:51:40|30371.3|30259.3|30371.1|30259.1|30371.8|30259.8|30367.6|30255.6|27
1653295910000|2022-05-23 08:51:50|30370.5|30258.5|30370.2|30258.2|30370.5|30258.5|30369.4|30257.4|13
1653295920000|2022-05-23 08:52:00|30370.4|30258.4|30370.2|30258.2|30372.3|30260.3|30370.2|30258.2|27
1653295930000|2022-05-23 08:52:10|30370.3|30258.3|30369.7|30257.7|30371.5|30259.5|30369.6|30257.6|10
1653295940000|2022-05-23 08:52:20|30370.7|30258.7|30381.2|30269.2|30382|30270|30369.6|30257.6|26
1653295950000|2022-05-23 08:52:30|30381.1|30269.1|30382.1|30270.1|30383.4|30271.4|30380.7|30268.7|28
1653295960000|2022-05-23 08:52:40|30382.6|30270.6|30382.7|30270.7|30383.9|30271.9|30382|30270|20
1653295970000|2022-05-23 08:52:50|30382.6|30270.6|30381.3|30269.3|30382.6|30270.6|30381.3|30269.3|12
1653295980000|2022-05-23 08:53:00|30381.6|30269.6|30381.3|30269.3|30381.6|30269.6|30381.3|30269.3|4
1653295990000|2022-05-23 08:53:10|30381.5|30269.5|30376.8|30264.8|30381.5|30269.5|30376.2|30264.2|17
1653296000000|2022-05-23 08:53:20|30376.6|30264.6|30376.1|30264.1|30377|30265|30375.7|30263.7|18
1653296010000|2022-05-23 08:53:30|30375.2|30263.2|30365.1|30253.1|30376.2|30264.2|30365.1|30253.1|17
1653296020000|2022-05-23 08:53:40|30365.2|30253.2|30365.9|30253.9|30372.5|30260.5|30362|30250|19
1653296030000|2022-05-23 08:53:50|30366.7|30254.7|30356.6|30244.6|30367.4|30255.4|30356.6|30244.6|28
1653296040000|2022-05-23 08:54:00|30356.5|30244.5|30347.7|30235.7|30356.7|30244.7|30347.7|30235.7|30
1653296050000|2022-05-23 08:54:10|30347.8|30235.8|30357.5|30245.5|30357.5|30245.5|30347.3|30235.3|35
1653296060000|2022-05-23 08:54:20|30358.9|30246.9|30373.2|30261.2|30373.2|30261.2|30358.9|30246.9|36
1653296070000|2022-05-23 08:54:30|30374.4|30262.4|30376.8|30264.8|30377.9|30265.9|30374.4|30262.4|30
1653296080000|2022-05-23 08:54:40|30377|30265|30369.5|30257.5|30377|30265|30368.6|30256.6|29
1653296090000|2022-05-23 08:54:50|30369.3|30257.3|30369.2|30257.2|30371.3|30259.3|30367.8|30255.8|30
1653296100000|2022-05-23 08:55:00|30369.5|30257.5|30368.6|30256.6|30372|30260|30367.1|30255.1|34
1653296110000|2022-05-23 08:55:10|30371|30259|30381.4|30269.4|30382.1|30270.1|30370|30258|32
1653296120000|2022-05-23 08:55:20|30380.2|30268.2|30380.3|30268.3|30382.7|30270.7|30379.1|30267.1|26
1653296130000|2022-05-23 08:55:30|30380.4|30268.4|30378.6|30266.6|30383.1|30271.1|30378.6|30266.6|28
1653296140000|2022-05-23 08:55:40|30377.2|30265.2|30380.7|30268.7|30380.8|30268.8|30375.9|30263.9|30
1653296150000|2022-05-23 08:55:50|30380.9|30268.9|30381.5|30269.5|30383.5|30271.5|30378.5|30266.5|32
1653296160000|2022-05-23 08:56:00|30381.8|30269.8|30382.4|30270.4|30383.9|30271.9|30381|30269|31
1653296170000|2022-05-23 08:56:10|30382.5|30270.5|30383.5|30271.5|30384|30272|30382|30270|30
1653296180000|2022-05-23 08:56:20|30384|30272|30384.3|30272.3|30386.6|30274.6|30383.8|30271.8|27
1653296190000|2022-05-23 08:56:30|30385|30273|30383|30271|30385|30273|30383|30271|28
1653296200000|2022-05-23 08:56:40|30383.2|30271.2|30377.5|30265.5|30383.2|30271.2|30377.5|30265.5|29
1653296210000|2022-05-23 08:56:50|30378.8|30266.8|30376.9|30264.9|30378.8|30266.8|30376.9|30264.9|28
1653296220000|2022-05-23 08:57:00|30377.2|30265.2|30365|30253|30377.5|30265.5|30363.9|30251.9|28
1653296230000|2022-05-23 08:57:10|30365.1|30253.1|30372.7|30260.7|30375.8|30263.8|30364.2|30252.2|31
1653296240000|2022-05-23 08:57:20|30373.1|30261.1|30380.1|30268.1|30381.1|30269.1|30370.3|30258.3|29
1653296250000|2022-05-23 08:57:30|30380.3|30268.3|30381.7|30269.7|30383|30271|30380.2|30268.2|25
1653296260000|2022-05-23 08:57:40|30381.9|30269.9|30386.5|30274.5|30387.6|30275.6|30381.7|30269.7|22
1653296270000|2022-05-23 08:57:50|30387.1|30275.1|30387.9|30275.9|30388.2|30276.2|30385.7|30273.7|29
1653296280000|2022-05-23 08:58:00|30387.7|30275.7|30387.5|30275.5|30389.6|30277.6|30386.3|30274.3|30
1653296290000|2022-05-23 08:58:10|30387.1|30275.1|30386.6|30274.6|30388|30276|30386.1|30274.1|25
1653296300000|2022-05-23 08:58:20|30386.3|30274.3|30386.1|30274.1|30386.9|30274.9|30386.1|30274.1|15
1653296310000|2022-05-23 08:58:30|30386.2|30274.2|30384.7|30272.7|30392.5|30280.5|30384.7|30272.7|34
1653296320000|2022-05-23 08:58:40|30384.6|30272.6|30383.7|30271.7|30386.1|30274.1|30382.4|30270.4|28
1653296330000|2022-05-23 08:58:50|30383.8|30271.8|30384.3|30272.3|30384.3|30272.3|30382.6|30270.6|24
1653296340000|2022-05-23 08:59:00|30384.4|30272.4|30386|30274|30386|30274|30384.1|30272.1|23
1653296350000|2022-05-23 08:59:10|30385.9|30273.9|30384.2|30272.2|30386.9|30274.9|30384.1|30272.1|23
1653296360000|2022-05-23 08:59:20|30384.6|30272.6|30381.3|30269.3|30385.9|30273.9|30379.7|30267.7|18
1653296370000|2022-05-23 08:59:30|30380.9|30268.9|30374.3|30262.3|30381.3|30269.3|30374.3|30262.3|18
1653296380000|2022-05-23 08:59:40|30379.8|30267.8|30375.7|30263.7|30380.9|30268.9|30374.3|30262.3|27
1653296390000|2022-05-23 08:59:50|30377.1|30265.1|30376.2|30264.2|30378.4|30266.4|30373.2|30261.2|24
1653296400000|2022-05-23 09:00:00|30376.3|30264.3|30390.6|30278.6|30390.8|30278.8|30376.3|30264.3|34
1653296410000|2022-05-23 09:00:10|30391.4|30279.4|30389.1|30277.1|30392.3|30280.3|30389.1|30277.1|34
1653296420000|2022-05-23 09:00:20|30389.2|30277.2|30390.3|30278.3|30390.6|30278.6|30388.8|30276.8|32
1653296430000|2022-05-23 09:00:30|30389.9|30277.9|30389|30277|30391.4|30279.4|30387|30275|29
1653296440000|2022-05-23 09:00:40|30388.9|30276.9|30388.5|30276.5|30388.9|30276.9|30386.7|30274.7|28
1653296450000|2022-05-23 09:00:50|30387.5|30275.5|30388.7|30276.7|30388.8|30276.8|30387|30275|22
1653296460000|2022-05-23 09:01:00|30388.8|30276.8|30386.3|30274.3|30388.8|30276.8|30379.2|30267.2|25
1653296470000|2022-05-23 09:01:10|30386.7|30274.7|30380.2|30268.2|30387.1|30275.1|30380.2|30268.2|29
1653296480000|2022-05-23 09:01:20|30379.5|30267.5|30380.3|30268.3|30380.9|30268.9|30378.3|30266.3|27
1653296490000|2022-05-23 09:01:30|30380.2|30268.2|30376.6|30264.6|30380.4|30268.4|30376.3|30264.3|22
1653296500000|2022-05-23 09:01:40|30376.2|30264.2|30368.7|30256.7|30376.3|30264.3|30368.4|30256.4|26
1653296510000|2022-05-23 09:01:50|30368.3|30256.3|30360.8|30248.8|30371.7|30259.7|30360.8|30248.8|18
1653296520000|2022-05-23 09:02:00|30369.1|30257.1|30355.5|30243.5|30373.4|30261.4|30355.5|30243.5|23
1653296530000|2022-05-23 09:02:10|30352.5|30240.5|30348|30236|30352.5|30240.5|30344.3|30232.3|33
1653296540000|2022-05-23 09:02:20|30349.3|30237.3|30347.9|30235.9|30350.2|30238.2|30345.4|30233.4|31
1653296550000|2022-05-23 09:02:30|30348.8|30236.8|30347.9|30235.9|30350.7|30238.7|30346.5|30234.5|33
1653296560000|2022-05-23 09:02:40|30347.8|30235.8|30343.5|30231.5|30348.7|30236.7|30343.5|30231.5|25
1653296570000|2022-05-23 09:02:50|30345.5|30233.5|30344.1|30232.1|30348.6|30236.6|30343.3|30231.3|27
1653296580000|2022-05-23 09:03:00|30343.5|30231.5|30349.8|30237.8|30349.8|30237.8|30343.5|30231.5|28
1653296590000|2022-05-23 09:03:10|30349.9|30237.9|30364.1|30252.1|30364.9|30252.9|30346.3|30234.3|31
1653296600000|2022-05-23 09:03:20|30367.9|30255.9|30363.6|30251.6|30370.8|30258.8|30358|30246|37
1653296610000|2022-05-23 09:03:30|30363.2|30251.2|30359.7|30247.7|30363.9|30251.9|30358.6|30246.6|32
1653296620000|2022-05-23 09:03:40|30359.5|30247.5|30359.2|30247.2|30359.8|30247.8|30357.4|30245.4|27
1653296630000|2022-05-23 09:03:50|30359.1|30247.1|30359.3|30247.3|30361.6|30249.6|30357.5|30245.5|24
1653296640000|2022-05-23 09:04:00|30359.2|30247.2|30361.5|30249.5|30361.5|30249.5|30358.2|30246.2|22
1653296650000|2022-05-23 09:04:10|30364.6|30252.6|30360.1|30248.1|30364.6|30252.6|30359|30247|24
1653296660000|2022-05-23 09:04:20|30360|30248|30360|30248|30362|30250|30359.4|30247.4|14
1653296670000|2022-05-23 09:04:30|30362|30250|30357.5|30245.5|30362|30250|30352.5|30240.5|34
1653296680000|2022-05-23 09:04:40|30357.9|30245.9|30365.3|30253.3|30365.6|30253.6|30354.6|30242.6|20
1653296690000|2022-05-23 09:04:50|30365.4|30253.4|30377.1|30265.1|30377.1|30265.1|30365|30253|31
1653296700000|2022-05-23 09:05:00|30376.6|30264.6|30376|30264|30378.4|30266.4|30373.4|30261.4|37
1653296710000|2022-05-23 09:05:10|30373.7|30261.7|30372.8|30260.8|30374.8|30262.8|30369.4|30257.4|37
1653296720000|2022-05-23 09:05:20|30374.2|30262.2|30373.2|30261.2|30375.1|30263.1|30371.3|30259.3|26
1653296730000|2022-05-23 09:05:30|30373.9|30261.9|30374.2|30262.2|30374.3|30262.3|30372.1|30260.1|27
1653296740000|2022-05-23 09:05:40|30375.1|30263.1|30374.3|30262.3|30375.3|30263.3|30371.8|30259.8|27
1653296750000|2022-05-23 09:05:50|30374.5|30262.5|30371.2|30259.2|30375.4|30263.4|30370.9|30258.9|23
1653296760000|2022-05-23 09:06:00|30372.5|30260.5|30366.1|30254.1|30373.2|30261.2|30357.4|30245.4|28
1653296770000|2022-05-23 09:06:10|30366.9|30254.9|30364.5|30252.5|30367.3|30255.3|30359.7|30247.7|33
1653296780000|2022-05-23 09:06:20|30364.6|30252.6|30364|30252|30366|30254|30362.2|30250.2|26
1653296790000|2022-05-23 09:06:30|30363.3|30251.3|30364.6|30252.6|30366.2|30254.2|30362.7|30250.7|29
1653296800000|2022-05-23 09:06:40|30364.5|30252.5|30362.4|30250.4|30366.5|30254.5|30360.2|30248.2|35
1653296810000|2022-05-23 09:06:50|30362.2|30250.2|30361.9|30249.9|30362.2|30250.2|30359.7|30247.7|25
1653296820000|2022-05-23 09:07:00|30361.2|30249.2|30369.9|30257.9|30369.9|30257.9|30361.1|30249.1|21
1653296830000|2022-05-23 09:07:10|30370.2|30258.2|30362.7|30250.7|30370.2|30258.2|30362.7|30250.7|33
1653296840000|2022-05-23 09:07:20|30362.8|30250.8|30359.3|30247.3|30363.2|30251.2|30358.4|30246.4|31
1653296850000|2022-05-23 09:07:30|30358.3|30246.3|30351.7|30239.7|30361.5|30249.5|30351.7|30239.7|22
1653296860000|2022-05-23 09:07:40|30351.6|30239.6|30344.6|30232.6|30353.8|30241.8|30344.6|30232.6|31
1653296870000|2022-05-23 09:07:50|30343.4|30231.4|30344.3|30232.3|30344.3|30232.3|30342.7|30230.7|19
1653296880000|2022-05-23 09:08:00|30343.1|30231.1|30343.8|30231.8|30344.3|30232.3|30333.7|30221.7|27
1653296890000|2022-05-23 09:08:10|30344.8|30232.8|30342.5|30230.5|30346.7|30234.7|30341.9|30229.9|33
1653296900000|2022-05-23 09:08:20|30341.9|30229.9|30348.3|30236.3|30349.5|30237.5|30341.9|30229.9|31
1653296910000|2022-05-23 09:08:30|30347.8|30235.8|30352.4|30240.4|30352.4|30240.4|30347.7|30235.7|29
1653296920000|2022-05-23 09:08:40|30352.5|30240.5|30347.7|30235.7|30353.1|30241.1|30347.7|30235.7|26
1653296930000|2022-05-23 09:08:50|30346.8|30234.8|30351.7|30239.7|30351.7|30239.7|30346.5|30234.5|29
1653296940000|2022-05-23 09:09:00|30351.5|30239.5|30353|30241|30353|30241|30350.7|30238.7|23
1653296950000|2022-05-23 09:09:10|30352.6|30240.6|30358.5|30246.5|30359.3|30247.3|30349.6|30237.6|31
1653296960000|2022-05-23 09:09:20|30357.6|30245.6|30357.6|30245.6|30359.9|30247.9|30356.7|30244.7|27
1653296970000|2022-05-23 09:09:30|30357.4|30245.4|30358.3|30246.3|30358.4|30246.4|30357.1|30245.1|22
1653296980000|2022-05-23 09:09:40|30358.4|30246.4|30356.6|30244.6|30358.4|30246.4|30354.9|30242.9|28
1653296990000|2022-05-23 09:09:50|30355.2|30243.2|30357.3|30245.3|30358.1|30246.1|30355.1|30243.1|25
1653297000000|2022-05-23 09:10:00|30355.8|30243.8|30356|30244|30356|30244|30354.2|30242.2|22
1653297010000|2022-05-23 09:10:10|30355.5|30243.5|30354.9|30242.9|30355.5|30243.5|30353.9|30241.9|31
1653297020000|2022-05-23 09:10:20|30354.8|30242.8|30355.2|30243.2|30356.7|30244.7|30354.4|30242.4|32
1653297030000|2022-05-23 09:10:30|30355.4|30243.4|30342.8|30230.8|30356.7|30244.7|30342.8|30230.8|29
1653297040000|2022-05-23 09:10:40|30344.4|30232.4|30343.3|30231.3|30344.4|30232.4|30336.2|30224.2|30
1653297050000|2022-05-23 09:10:50|30342.8|30230.8|30343.4|30231.4|30344.8|30232.8|30341.3|30229.3|27
1653297060000|2022-05-23 09:11:00|30343.8|30231.8|30341.9|30229.9|30345.2|30233.2|30340.7|30228.7|20
1653297070000|2022-05-23 09:11:10|30343.6|30231.6|30339.2|30227.2|30344.3|30232.3|30337.5|30225.5|30
1653297080000|2022-05-23 09:11:20|30339.1|30227.1|30337.3|30225.3|30339.6|30227.6|30334.4|30222.4|26
1653297090000|2022-05-23 09:11:30|30338.7|30226.7|30338.1|30226.1|30338.7|30226.7|30336.3|30224.3|16
1653297100000|2022-05-23 09:11:40|30339.2|30227.2|30331.3|30219.3|30339.2|30227.2|30330.4|30218.4|29
1653297110000|2022-05-23 09:11:50|30333.8|30221.8|30332.3|30220.3|30334.7|30222.7|30330.6|30218.6|30
1653297120000|2022-05-23 09:12:00|30332.2|30220.2|30332.2|30220.2|30333.3|30221.3|30331|30219|32
1653297130000|2022-05-23 09:12:10|30332.4|30220.4|30329.9|30217.9|30334.7|30222.7|30329.9|30217.9|27
1653297140000|2022-05-23 09:12:20|30330.7|30218.7|30334|30222|30334|30222|30329.9|30217.9|25
1653297150000|2022-05-23 09:12:30|30333.9|30221.9|30351|30239|30351|30239|30333.9|30221.9|34
1653297160000|2022-05-23 09:12:40|30351.3|30239.3|30353.7|30241.7|30353.7|30241.7|30349.6|30237.6|30
1653297170000|2022-05-23 09:12:50|30352.6|30240.6|30353.8|30241.8|30353.8|30241.8|30351.5|30239.5|31
1653297180000|2022-05-23 09:13:00|30353.3|30241.3|30347.4|30235.4|30353.8|30241.8|30347.4|30235.4|26
1653297190000|2022-05-23 09:13:10|30347.5|30235.5|30350.1|30238.1|30350.1|30238.1|30346.6|30234.6|22
1653297200000|2022-05-23 09:13:20|30350.3|30238.3|30368.3|30256.3|30368.3|30256.3|30350.3|30238.3|35
1653297210000|2022-05-23 09:13:30|30368.4|30256.4|30369.4|30257.4|30370.3|30258.3|30365.9|30253.9|27
1653297220000|2022-05-23 09:13:40|30369.5|30257.5|30368|30256|30369.5|30257.5|30367.2|30255.2|26
1653297230000|2022-05-23 09:13:50|30367.9|30255.9|30369.1|30257.1|30371.4|30259.4|30367.9|30255.9|30
1653297240000|2022-05-23 09:14:00|30370.3|30258.3|30371|30259|30371.5|30259.5|30368.6|30256.6|33
1653297250000|2022-05-23 09:14:10|30370|30258|30373.9|30261.9|30376.4|30264.4|30369.9|30257.9|30
1653297260000|2022-05-23 09:14:20|30374.3|30262.3|30374.7|30262.7|30375.6|30263.6|30372.8|30260.8|31
1653297270000|2022-05-23 09:14:30|30374.3|30262.3|30373.1|30261.1|30375.1|30263.1|30372.7|30260.7|33
1653297280000|2022-05-23 09:14:40|30372.8|30260.8|30373.3|30261.3|30377.1|30265.1|30372.8|30260.8|30
1653297290000|2022-05-23 09:14:50|30373.8|30261.8|30375.7|30263.7|30377.5|30265.5|30373.3|30261.3|27
1653297300000|2022-05-23 09:15:00|30374.7|30262.7|30368.2|30256.2|30375.2|30263.2|30357.4|30245.4|28
1653297310000|2022-05-23 09:15:10|30365.4|30253.4|30359.9|30247.9|30370.9|30258.9|30357.5|30245.5|33
1653297320000|2022-05-23 09:15:20|30359.7|30247.7|30355.7|30243.7|30361.4|30249.4|30355.7|30243.7|37
1653297330000|2022-05-23 09:15:30|30356.6|30244.6|30338.4|30226.4|30356.9|30244.9|30338.1|30226.1|35
1653297340000|2022-05-23 09:15:40|30338.6|30226.6|30335.3|30223.3|30341.4|30229.4|30334.8|30222.8|34
1653297350000|2022-05-23 09:15:50|30335|30223|30336.6|30224.6|30338.5|30226.5|30332.4|30220.4|30
1653297360000|2022-05-23 09:16:00|30335.5|30223.5|30333.5|30221.5|30335.8|30223.8|30332.6|30220.6|26
1653297370000|2022-05-23 09:16:10|30332.7|30220.7|30333.1|30221.1|30334.2|30222.2|30332.6|30220.6|27
1653297380000|2022-05-23 09:16:20|30333.3|30221.3|30337.7|30225.7|30339.8|30227.8|30333.2|30221.2|23
1653297390000|2022-05-23 09:16:30|30338.4|30226.4|30342.7|30230.7|30342.8|30230.8|30335|30223|31
1653297400000|2022-05-23 09:16:40|30342.1|30230.1|30342.5|30230.5|30342.9|30230.9|30339.3|30227.3|33
1653297410000|2022-05-23 09:16:50|30342.3|30230.3|30346.1|30234.1|30348.7|30236.7|30341.9|30229.9|33
1653297420000|2022-05-23 09:17:00|30346|30234|30349.9|30237.9|30351.3|30239.3|30346|30234|35
1653297430000|2022-05-23 09:17:10|30350.3|30238.3|30350.3|30238.3|30352.1|30240.1|30349.2|30237.2|30
1653297440000|2022-05-23 09:17:20|30351.1|30239.1|30351.1|30239.1|30352.5|30240.5|30350.6|30238.6|30
1653297450000|2022-05-23 09:17:30|30350.9|30238.9|30352.2|30240.2|30352.2|30240.2|30350.1|30238.1|25
1653297460000|2022-05-23 09:17:40|30352|30240|30361.8|30249.8|30361.8|30249.8|30351.7|30239.7|32
1653297470000|2022-05-23 09:17:50|30361.9|30249.9|30356|30244|30364.5|30252.5|30356|30244|22
1653297480000|2022-05-23 09:18:00|30356.7|30244.7|30358.5|30246.5|30359.4|30247.4|30356.1|30244.1|31
1653297490000|2022-05-23 09:18:10|30358.2|30246.2|30357.4|30245.4|30360.3|30248.3|30356.2|30244.2|29
1653297500000|2022-05-23 09:18:20|30357.3|30245.3|30362.9|30250.9|30363.3|30251.3|30356.8|30244.8|32
1653297510000|2022-05-23 09:18:30|30362.8|30250.8|30364.8|30252.8|30364.8|30252.8|30362.3|30250.3|15
1653297520000|2022-05-23 09:18:40|30364.9|30252.9|30365.3|30253.3|30365.3|30253.3|30364.1|30252.1|16
1653297530000|2022-05-23 09:18:50|30365.4|30253.4|30364.9|30252.9|30365.4|30253.4|30363.3|30251.3|26
1653297540000|2022-05-23 09:19:00|30365|30253|30355.4|30243.4|30365|30253|30354.2|30242.2|32
1653297550000|2022-05-23 09:19:10|30355.5|30243.5|30355.3|30243.3|30355.5|30243.5|30353.3|30241.3|25
1653297560000|2022-05-23 09:19:20|30354.6|30242.6|30356.9|30244.9|30357.8|30245.8|30354.4|30242.4|27
1653297570000|2022-05-23 09:19:30|30356.8|30244.8|30348.1|30236.1|30356.9|30244.9|30348.1|30236.1|32
1653297580000|2022-05-23 09:19:40|30348.2|30236.2|30351.2|30239.2|30351.4|30239.4|30348.2|30236.2|19
1653297590000|2022-05-23 09:19:50|30351.4|30239.4|30353.7|30241.7|30354.5|30242.5|30351.4|30239.4|25
1653297600000|2022-05-23 09:20:00|30353.4|30241.4|30356.3|30244.3|30357.1|30245.1|30353.4|30241.4|20
1653297610000|2022-05-23 09:20:10|30356.2|30244.2|30359.4|30247.4|30359.7|30247.7|30356.1|30244.1|26
1653297620000|2022-05-23 09:20:20|30359.3|30247.3|30357|30245|30364|30252|30355.2|30243.2|34
1653297630000|2022-05-23 09:20:30|30356.1|30244.1|30355.4|30243.4|30357.1|30245.1|30354.8|30242.8|29
1653297640000|2022-05-23 09:20:40|30354.3|30242.3|30354.6|30242.6|30356|30244|30352.6|30240.6|30
1653297650000|2022-05-23 09:20:50|30353.4|30241.4|30348.4|30236.4|30353.4|30241.4|30347.7|30235.7|26
1653297660000|2022-05-23 09:21:00|30348.3|30236.3|30353.4|30241.4|30354.4|30242.4|30341.4|30229.4|33
1653297670000|2022-05-23 09:21:10|30351.8|30239.8|30349.2|30237.2|30353.8|30241.8|30347.3|30235.3|32
1653297680000|2022-05-23 09:21:20|30349.8|30237.8|30352.5|30240.5|30353.4|30241.4|30348.6|30236.6|31
1653297690000|2022-05-23 09:21:30|30351.2|30239.2|30355.5|30243.5|30355.5|30243.5|30351.2|30239.2|31
1653297700000|2022-05-23 09:21:40|30354.1|30242.1|30350.4|30238.4|30356.1|30244.1|30350.4|30238.4|26
1653297710000|2022-05-23 09:21:50|30353.8|30241.8|30353.9|30241.9|30355.9|30243.9|30350.4|30238.4|27
1653297720000|2022-05-23 09:22:00|30355.9|30243.9|30350.2|30238.2|30355.9|30243.9|30347.7|30235.7|31
1653297730000|2022-05-23 09:22:10|30354.3|30242.3|30355.7|30243.7|30355.7|30243.7|30352.6|30240.6|24
1653297740000|2022-05-23 09:22:20|30355.5|30243.5|30355.2|30243.2|30355.7|30243.7|30354.3|30242.3|19
1653297750000|2022-05-23 09:22:30|30353.4|30241.4|30355.6|30243.6|30356.8|30244.8|30353.4|30241.4|23
1653297760000|2022-05-23 09:22:40|30356.3|30244.3|30355.2|30243.2|30359|30247|30352.1|30240.1|17
1653297770000|2022-05-23 09:22:50|30356|30244|30361|30249|30361.6|30249.6|30355.2|30243.2|25
1653297780000|2022-05-23 09:23:00|30364.1|30252.1|30363|30251|30364.8|30252.8|30362|30250|20
1653297790000|2022-05-23 09:23:10|30362.1|30250.1|30361.8|30249.8|30364.2|30252.2|30361.6|30249.6|30
1653297800000|2022-05-23 09:23:20|30361.5|30249.5|30362.4|30250.4|30363.5|30251.5|30361.1|30249.1|33
1653297810000|2022-05-23 09:23:30|30362.3|30250.3|30362|30250|30362.5|30250.5|30360.9|30248.9|26
1653297820000|2022-05-23 09:23:40|30361.8|30249.8|30362.3|30250.3|30362.6|30250.6|30360.8|30248.8|28
1653297830000|2022-05-23 09:23:50|30362.1|30250.1|30362|30250|30362.4|30250.4|30360.6|30248.6|26
1653297840000|2022-05-23 09:24:00|30360.5|30248.5|30361|30249|30362.4|30250.4|30360.4|30248.4|27
1653297850000|2022-05-23 09:24:10|30361.1|30249.1|30362.4|30250.4|30362.4|30250.4|30359.5|30247.5|21
1653297860000|2022-05-23 09:24:20|30360.7|30248.7|30359.5|30247.5|30362.4|30250.4|30359.5|30247.5|7
1653297870000|2022-05-23 09:24:30|30360.7|30248.7|30360.7|30248.7|30362.4|30250.4|30359.5|30247.5|10
1653297880000|2022-05-23 09:24:40|30359.5|30247.5|30362.4|30250.4|30362.4|30250.4|30359.5|30247.5|9
1653297890000|2022-05-23 09:24:50|30360.6|30248.6|30364.2|30252.2|30364.2|30252.2|30359.4|30247.4|16
1653297900000|2022-05-23 09:25:00|30364|30252|30363.9|30251.9|30364.2|30252.2|30362.5|30250.5|19
1653297910000|2022-05-23 09:25:10|30363.2|30251.2|30363.5|30251.5|30364|30252|30362.8|30250.8|18
1653297920000|2022-05-23 09:25:20|30363.4|30251.4|30363.7|30251.7|30363.7|30251.7|30362.8|30250.8|7
1653297930000|2022-05-23 09:25:30|30363.6|30251.6|30362.5|30250.5|30364|30252|30360.5|30248.5|19
1653297940000|2022-05-23 09:25:40|30361.9|30249.9|30362.2|30250.2|30362.7|30250.7|30361.8|30249.8|18
1653297950000|2022-05-23 09:25:50|30362.3|30250.3|30363.2|30251.2|30363.2|30251.2|30362.1|30250.1|18
1653297960000|2022-05-23 09:26:00|30363.1|30251.1|30361.2|30249.2|30363.1|30251.1|30360.6|30248.6|15
1653297970000|2022-05-23 09:26:10|30362.5|30250.5|30362.5|30250.5|30363|30251|30360.6|30248.6|16
1653297980000|2022-05-23 09:26:20|30362.4|30250.4|30362.5|30250.5|30362.7|30250.7|30361.5|30249.5|16
1653297990000|2022-05-23 09:26:30|30362.7|30250.7|30361.5|30249.5|30362.7|30250.7|30361.2|30249.2|27
1653298000000|2022-05-23 09:26:40|30361.4|30249.4|30361.7|30249.7|30362.5|30250.5|30361.3|30249.3|23
1653298010000|2022-05-23 09:26:50|30362.1|30250.1|30350.1|30238.1|30362.1|30250.1|30347.6|30235.6|23
1653298020000|2022-05-23 09:27:00|30349.3|30237.3|30350.8|30238.8|30351.6|30239.6|30348.4|30236.4|23
1653298030000|2022-05-23 09:27:10|30350.9|30238.9|30347.9|30235.9|30356.4|30244.4|30347.6|30235.6|20
1653298040000|2022-05-23 09:27:20|30348|30236|30347.9|30235.9|30348.9|30236.9|30346.2|30234.2|13
1653298050000|2022-05-23 09:27:30|30348.9|30236.9|30347.8|30235.8|30348.9|30236.9|30346.3|30234.3|16
1653298060000|2022-05-23 09:27:40|30346|30234|30346.3|30234.3|30347.8|30235.8|30345.7|30233.7|7
1653298070000|2022-05-23 09:27:50|30345.7|30233.7|30348|30236|30348|30236|30345.7|30233.7|15
1653298080000|2022-05-23 09:28:00|30347.9|30235.9|30345.1|30233.1|30350.7|30238.7|30343.6|30231.6|24
1653298090000|2022-05-23 09:28:10|30345|30233|30344|30232|30346.4|30234.4|30343.2|30231.2|25
1653298100000|2022-05-23 09:28:20|30345.2|30233.2|30345.7|30233.7|30346.8|30234.8|30343.3|30231.3|29
1653298110000|2022-05-23 09:28:30|30346.6|30234.6|30348.7|30236.7|30349.4|30237.4|30343.9|30231.9|24
1653298120000|2022-05-23 09:28:40|30349.3|30237.3|30353.5|30241.5|30354|30242|30349.3|30237.3|24
1653298130000|2022-05-23 09:28:50|30354.1|30242.1|30357.6|30245.6|30359|30247|30353.1|30241.1|35
1653298140000|2022-05-23 09:29:00|30357.9|30245.9|30358.5|30246.5|30358.5|30246.5|30356.7|30244.7|27
1653298150000|2022-05-23 09:29:10|30357.6|30245.6|30362.3|30250.3|30363.7|30251.7|30356.8|30244.8|30
1653298160000|2022-05-23 09:29:20|30361.7|30249.7|30362.2|30250.2|30364.2|30252.2|30360.8|30248.8|33
1653298170000|2022-05-23 09:29:30|30362.4|30250.4|30362.5|30250.5|30362.8|30250.8|30360.1|30248.1|26
1653298180000|2022-05-23 09:29:40|30362.7|30250.7|30369.4|30257.4|30369.4|30257.4|30362.5|30250.5|27
1653298190000|2022-05-23 09:29:50|30375.3|30263.3|30384.5|30272.5|30384.5|30272.5|30375.3|30263.3|28
1653298200000|2022-05-23 09:30:00|30383|30271|30393.7|30281.7|30399.2|30287.2|30383|30271|33
1653298210000|2022-05-23 09:30:10|30396.5|30284.5|30395.5|30283.5|30396.5|30284.5|30394.9|30282.9|32
1653298220000|2022-05-23 09:30:20|30395.1|30283.1|30395|30283|30398.7|30286.7|30392.7|30280.7|28
1653298230000|2022-05-23 09:30:30|30393.7|30281.7|30393.7|30281.7|30393.8|30281.8|30389.9|30277.9|32
1653298240000|2022-05-23 09:30:40|30393.5|30281.5|30400.9|30288.9|30401.8|30289.8|30393.5|30281.5|23
1653298250000|2022-05-23 09:30:50|30403.1|30291.1|30436.4|30324.4|30436.4|30324.4|30400.4|30288.4|38
1653298260000|2022-05-23 09:31:00|30435.1|30323.1|30408.2|30296.2|30435.8|30323.8|30408.2|30296.2|36
1653298270000|2022-05-23 09:31:10|30407.7|30295.7|30416.7|30304.7|30425|30313|30407.7|30295.7|39
1653298280000|2022-05-23 09:31:20|30416.4|30304.4|30422.7|30310.7|30423.8|30311.8|30415.9|30303.9|35
1653298290000|2022-05-23 09:31:30|30423.1|30311.1|30426.5|30314.5|30426.5|30314.5|30416.7|30304.7|36
1653298300000|2022-05-23 09:31:40|30429.1|30317.1|30444.9|30332.9|30444.9|30332.9|30428.2|30316.2|37
1653298310000|2022-05-23 09:31:50|30442.8|30330.8|30441.4|30329.4|30442.8|30330.8|30434.2|30322.2|33
1653298320000|2022-05-23 09:32:00|30440.8|30328.8|30437.4|30325.4|30441.7|30329.7|30433.3|30321.3|31
1653298330000|2022-05-23 09:32:10|30436.9|30324.9|30430.6|30318.6|30437.7|30325.7|30430.1|30318.1|26
1653298340000|2022-05-23 09:32:20|30430.2|30318.2|30435.2|30323.2|30436.8|30324.8|30430.2|30318.2|29
1653298350000|2022-05-23 09:32:30|30436.1|30324.1|30428.5|30316.5|30436.1|30324.1|30428.5|30316.5|18
1653298360000|2022-05-23 09:32:40|30430.7|30318.7|30441.8|30329.8|30441.8|30329.8|30429.9|30317.9|25
1653298370000|2022-05-23 09:32:50|30442.9|30330.9|30453.1|30341.1|30453.9|30341.9|30442.4|30330.4|37
1653298380000|2022-05-23 09:33:00|30452.3|30340.3|30459.3|30347.3|30464.1|30352.1|30451.8|30339.8|35
1653298390000|2022-05-23 09:33:10|30464.3|30352.3|30448.7|30336.7|30465.1|30353.1|30446.5|30334.5|35
1653298400000|2022-05-23 09:33:20|30448.6|30336.6|30446.7|30334.7|30454.1|30342.1|30444.9|30332.9|34
1653298410000|2022-05-23 09:33:30|30448.2|30336.2|30440.5|30328.5|30448.2|30336.2|30437.5|30325.5|33
1653298420000|2022-05-23 09:33:40|30438.5|30326.5|30440|30328|30441.3|30329.3|30436.2|30324.2|32
1653298430000|2022-05-23 09:33:50|30438|30326|30441.7|30329.7|30442.1|30330.1|30436|30324|32
1653298440000|2022-05-23 09:34:00|30441.8|30329.8|30437.1|30325.1|30441.8|30329.8|30430.7|30318.7|36
1653298450000|2022-05-23 09:34:10|30437|30325|30439|30327|30439|30327|30434.1|30322.1|30
1653298460000|2022-05-23 09:34:20|30438.9|30326.9|30435.8|30323.8|30438.9|30326.9|30434.7|30322.7|24
1653298470000|2022-05-23 09:34:30|30434.9|30322.9|30429|30317|30435.8|30323.8|30429|30317|29
1653298480000|2022-05-23 09:34:40|30430.8|30318.8|30431|30319|30432|30320|30430.3|30318.3|10
1653298490000|2022-05-23 09:34:50|30431.8|30319.8|30431.6|30319.6|30433.7|30321.7|30429.3|30317.3|23
1653298500000|2022-05-23 09:35:00|30432|30320|30431.6|30319.6|30432.5|30320.5|30429.3|30317.3|20
1653298510000|2022-05-23 09:35:10|30430.2|30318.2|30429.1|30317.1|30432.5|30320.5|30428.2|30316.2|25
1653298520000|2022-05-23 09:35:20|30428.4|30316.4|30431.3|30319.3|30432.9|30320.9|30428.4|30316.4|22
1653298530000|2022-05-23 09:35:30|30431|30319|30430.6|30318.6|30432.2|30320.2|30427.5|30315.5|17
1653298540000|2022-05-23 09:35:40|30430.7|30318.7|30428.4|30316.4|30433.6|30321.6|30427.9|30315.9|19
1653298550000|2022-05-23 09:35:50|30428.9|30316.9|30429.9|30317.9|30431.3|30319.3|30427.5|30315.5|25
1653298560000|2022-05-23 09:36:00|30429.4|30317.4|30440.2|30328.2|30440.2|30328.2|30429.4|30317.4|22
1653298570000|2022-05-23 09:36:10|30443.3|30331.3|30456.2|30344.2|30456.2|30344.2|30440.4|30328.4|27
1653298580000|2022-05-23 09:36:20|30456.7|30344.7|30454.1|30342.1|30462.6|30350.6|30449.4|30337.4|25
1653298590000|2022-05-23 09:36:30|30449.4|30337.4|30446.4|30334.4|30454.2|30342.2|30446.4|30334.4|25
1653298600000|2022-05-23 09:36:40|30447.9|30335.9|30449.6|30337.6|30449.7|30337.7|30447.7|30335.7|28
1653298610000|2022-05-23 09:36:50|30449.5|30337.5|30464.8|30352.8|30466|30354|30449.2|30337.2|27
1653298620000|2022-05-23 09:37:00|30464.2|30352.2|30463.4|30351.4|30468.3|30356.3|30463|30351|29
1653298630000|2022-05-23 09:37:10|30464.4|30352.4|30497.9|30385.9|30498.1|30386.1|30463.4|30351.4|36
1653298640000|2022-05-23 09:37:20|30498.2|30386.2|30490.2|30378.2|30498.2|30386.2|30479.7|30367.7|40
1653298650000|2022-05-23 09:37:30|30487.3|30375.3|30491.6|30379.6|30491.7|30379.7|30484.7|30372.7|37
1653298660000|2022-05-23 09:37:40|30492.4|30380.4|30493.8|30381.8|30497.1|30385.1|30492.2|30380.2|35
1653298670000|2022-05-23 09:37:50|30495.4|30383.4|30498|30386|30499.6|30387.6|30494.2|30382.2|36
1653298680000|2022-05-23 09:38:00|30493.1|30381.1|30481.3|30369.3|30497.9|30385.9|30480.2|30368.2|28
1653298690000|2022-05-23 09:38:10|30481.5|30369.5|30477.1|30365.1|30482.2|30370.2|30475.2|30363.2|32
1653298700000|2022-05-23 09:38:20|30474.3|30362.3|30467.1|30355.1|30474.3|30362.3|30466.6|30354.6|31
1653298710000|2022-05-23 09:38:30|30471.9|30359.9|30471.8|30359.8|30471.9|30359.9|30468.3|30356.3|32
1653298720000|2022-05-23 09:38:40|30471.4|30359.4|30471.3|30359.3|30472.7|30360.7|30470|30358|28
1653298730000|2022-05-23 09:38:50|30471.6|30359.6|30472|30360|30472.5|30360.5|30470.3|30358.3|30
1653298740000|2022-05-23 09:39:00|30471.8|30359.8|30471.8|30359.8|30474.7|30362.7|30471.8|30359.8|28
1653298750000|2022-05-23 09:39:10|30472.3|30360.3|30471.5|30359.5|30472.8|30360.8|30466.2|30354.2|27
1653298760000|2022-05-23 09:39:20|30471.1|30359.1|30470.9|30358.9|30472|30360|30466.6|30354.6|21
1653298770000|2022-05-23 09:39:30|30470.5|30358.5|30468.4|30356.4|30470.9|30358.9|30466.3|30354.3|29
1653298780000|2022-05-23 09:39:40|30468.1|30356.1|30468.3|30356.3|30469.7|30357.7|30467.4|30355.4|29
1653298790000|2022-05-23 09:39:50|30469.6|30357.6|30471.8|30359.8|30472.7|30360.7|30467.7|30355.7|33
1653298800000|2022-05-23 09:40:00|30471.4|30359.4|30468.5|30356.5|30471.8|30359.8|30467.2|30355.2|28
1653298810000|2022-05-23 09:40:10|30468.2|30356.2|30467.6|30355.6|30468.7|30356.7|30466.8|30354.8|16
1653298820000|2022-05-23 09:40:20|30467.8|30355.8|30468.3|30356.3|30468.4|30356.4|30466.3|30354.3|28
1653298830000|2022-05-23 09:40:30|30467.8|30355.8|30470.8|30358.8|30472.3|30360.3|30467.8|30355.8|25
1653298840000|2022-05-23 09:40:40|30470.4|30358.4|30471.3|30359.3|30474.3|30362.3|30470.1|30358.1|13
1653298850000|2022-05-23 09:40:50|30471.7|30359.7|30467.7|30355.7|30476.3|30364.3|30465.4|30353.4|18
1653298860000|2022-05-23 09:41:00|30465.9|30353.9|30465.8|30353.8|30468.9|30356.9|30464.5|30352.5|22
1653298870000|2022-05-23 09:41:10|30464.5|30352.5|30465.6|30353.6|30467.6|30355.6|30464.1|30352.1|15
1653298880000|2022-05-23 09:41:20|30464.1|30352.1|30444.7|30332.7|30465.8|30353.8|30444.7|30332.7|29
1653298890000|2022-05-23 09:41:30|30443.4|30331.4|30445.2|30333.2|30446|30334|30443.4|30331.4|25
1653298900000|2022-05-23 09:41:40|30444.7|30332.7|30441.9|30329.9|30445.2|30333.2|30441.9|30329.9|23
1653298910000|2022-05-23 09:41:50|30443.6|30331.6|30454.3|30342.3|30455.7|30343.7|30442.1|30330.1|33
1653298920000|2022-05-23 09:42:00|30456.2|30344.2|30440.8|30328.8|30457.3|30345.3|30440.8|30328.8|38
1653298930000|2022-05-23 09:42:10|30444.1|30332.1|30443.5|30331.5|30445.2|30333.2|30443.3|30331.3|23
1653298940000|2022-05-23 09:42:20|30443.3|30331.3|30443.4|30331.4|30445.2|30333.2|30443.1|30331.1|21
1653298950000|2022-05-23 09:42:30|30443.2|30331.2|30441.8|30329.8|30444|30332|30441.6|30329.6|15
1653298960000|2022-05-23 09:42:40|30441.7|30329.7|30435.6|30323.6|30441.7|30329.7|30431|30319|31
1653298970000|2022-05-23 09:42:50|30436|30324|30435.2|30323.2|30436|30324|30428.9|30316.9|21
1653298980000|2022-05-23 09:43:00|30433.8|30321.8|30429.1|30317.1|30435.1|30323.1|30428.2|30316.2|17
1653298990000|2022-05-23 09:43:10|30428.9|30316.9|30430.2|30318.2|30430.2|30318.2|30428.5|30316.5|15
1653299000000|2022-05-23 09:43:20|30430.1|30318.1|30429.3|30317.3|30430.3|30318.3|30428.7|30316.7|19
1653299010000|2022-05-23 09:43:30|30429.2|30317.2|30430.2|30318.2|30430.3|30318.3|30428.7|30316.7|20
1653299020000|2022-05-23 09:43:40|30429.2|30317.2|30429.8|30317.8|30430.3|30318.3|30428.5|30316.5|23
1653299030000|2022-05-23 09:43:50|30430.2|30318.2|30429.1|30317.1|30430.2|30318.2|30428.4|30316.4|17
1653299040000|2022-05-23 09:44:00|30429|30317|30427.6|30315.6|30433|30321|30426.1|30314.1|23
1653299050000|2022-05-23 09:44:10|30427.5|30315.5|30427.5|30315.5|30431|30319|30426.1|30314.1|29
1653299060000|2022-05-23 09:44:20|30427.7|30315.7|30425.8|30313.8|30431|30319|30421.7|30309.7|27
1653299070000|2022-05-23 09:44:30|30422.4|30310.4|30425.9|30313.9|30426.8|30314.8|30421.9|30309.9|19
1653299080000|2022-05-23 09:44:40|30425.7|30313.7|30426.6|30314.6|30426.6|30314.6|30422|30310|22
1653299090000|2022-05-23 09:44:50|30426.7|30314.7|30427.4|30315.4|30428|30316|30426.1|30314.1|21
1653299100000|2022-05-23 09:45:00|30426|30314|30429.2|30317.2|30429.8|30317.8|30425.8|30313.8|30
1653299110000|2022-05-23 09:45:10|30431.1|30319.1|30438.7|30326.7|30439.3|30327.3|30431|30319|31
1653299120000|2022-05-23 09:45:20|30440.2|30328.2|30440.5|30328.5|30442.4|30330.4|30438.9|30326.9|31
1653299130000|2022-05-23 09:45:30|30440.7|30328.7|30437.2|30325.2|30442.7|30330.7|30435.2|30323.2|27
1653299140000|2022-05-23 09:45:40|30436.4|30324.4|30433.4|30321.4|30436.5|30324.5|30432.5|30320.5|25
1653299150000|2022-05-23 09:45:50|30433.7|30321.7|30434.5|30322.5|30434.9|30322.9|30432.7|30320.7|34
1653299160000|2022-05-23 09:46:00|30435.5|30323.5|30429.8|30317.8|30435.9|30323.9|30429.8|30317.8|27
1653299170000|2022-05-23 09:46:10|30426.7|30314.7|30424.3|30312.3|30431|30319|30418.7|30306.7|30
1653299180000|2022-05-23 09:46:20|30427.5|30315.5|30418.5|30306.5|30431|30319|30417.4|30305.4|31
1653299190000|2022-05-23 09:46:30|30422.9|30310.9|30417.1|30305.1|30423.3|30311.3|30417.1|30305.1|24
1653299200000|2022-05-23 09:46:40|30416.3|30304.3|30425.6|30313.6|30431|30319|30416.3|30304.3|22
1653299210000|2022-05-23 09:46:50|30425|30313|30426.5|30314.5|30427.7|30315.7|30414.3|30302.3|26
1653299220000|2022-05-23 09:47:00|30423.5|30311.5|30425.7|30313.7|30427.5|30315.5|30411.2|30299.2|19
1653299230000|2022-05-23 09:47:10|30425.5|30313.5|30414.4|30302.4|30425.7|30313.7|30412|30300|16
1653299240000|2022-05-23 09:47:20|30412.2|30300.2|30418.3|30306.3|30418.3|30306.3|30412.2|30300.2|15
1653299250000|2022-05-23 09:47:30|30416.3|30304.3|30418.3|30306.3|30418.3|30306.3|30416|30304|15
1653299260000|2022-05-23 09:47:40|30414.9|30302.9|30415|30303|30418.3|30306.3|30414.4|30302.4|19
1653299270000|2022-05-23 09:47:50|30414.9|30302.9|30420.4|30308.4|30422.4|30310.4|30414|30302|21
1653299280000|2022-05-23 09:48:00|30420.8|30308.8|30423.6|30311.6|30423.6|30311.6|30418.6|30306.6|24
1653299290000|2022-05-23 09:48:10|30423.5|30311.5|30430.8|30318.8|30430.8|30318.8|30422.2|30310.2|33
1653299300000|2022-05-23 09:48:20|30430.5|30318.5|30437.7|30325.7|30440.2|30328.2|30430.5|30318.5|32
1653299310000|2022-05-23 09:48:30|30439.1|30327.1|30444.1|30332.1|30446.3|30334.3|30439.1|30327.1|36
1653299320000|2022-05-23 09:48:40|30443.9|30331.9|30440.1|30328.1|30444|30332|30436.2|30324.2|30
1653299330000|2022-05-23 09:48:50|30440.5|30328.5|30438|30326|30443.4|30331.4|30438|30326|31
1653299340000|2022-05-23 09:49:00|30440.8|30328.8|30444.4|30332.4|30445.6|30333.6|30440|30328|23
1653299350000|2022-05-23 09:49:10|30444.3|30332.3|30451.7|30339.7|30451.7|30339.7|30444.3|30332.3|24
1653299360000|2022-05-23 09:49:20|30451.9|30339.9|30452.3|30340.3|30454.3|30342.3|30451|30339|33
1653299370000|2022-05-23 09:49:30|30452.5|30340.5|30449.4|30337.4|30453.3|30341.3|30449.3|30337.3|28
1653299380000|2022-05-23 09:49:40|30449.1|30337.1|30452.1|30340.1|30452.3|30340.3|30448.9|30336.9|21
1653299390000|2022-05-23 09:49:50|30452.8|30340.8|30454.3|30342.3|30455.2|30343.2|30451.5|30339.5|23
1653299400000|2022-05-23 09:50:00|30453.3|30341.3|30453.5|30341.5|30454.8|30342.8|30450.3|30338.3|32
1653299410000|2022-05-23 09:50:10|30452.9|30340.9|30454.7|30342.7|30456.4|30344.4|30452.8|30340.8|26
1653299420000|2022-05-23 09:50:20|30454.5|30342.5|30454.6|30342.6|30457.6|30345.6|30454.5|30342.5|21
1653299430000|2022-05-23 09:50:30|30455.1|30343.1|30455.8|30343.8|30456.8|30344.8|30454.9|30342.9|29
1653299440000|2022-05-23 09:50:40|30456.9|30344.9|30455.8|30343.8|30456.9|30344.9|30455.2|30343.2|26
1653299450000|2022-05-23 09:50:50|30455.5|30343.5|30455.8|30343.8|30457.1|30345.1|30455.3|30343.3|30
1653299460000|2022-05-23 09:51:00|30460.1|30348.1|30457|30345|30460.1|30348.1|30455.2|30343.2|31
1653299470000|2022-05-23 09:51:10|30456.2|30344.2|30464.8|30352.8|30466.8|30354.8|30456.2|30344.2|27
1653299480000|2022-05-23 09:51:20|30466.3|30354.3|30483.3|30371.3|30483.3|30371.3|30466.3|30354.3|31
1653299490000|2022-05-23 09:51:30|30482.7|30370.7|30479.6|30367.6|30484.7|30372.7|30479.1|30367.1|34
1653299500000|2022-05-23 09:51:40|30479.3|30367.3|30483.3|30371.3|30483.8|30371.8|30476.5|30364.5|32
1653299510000|2022-05-23 09:51:50|30484|30372|30488.9|30376.9|30489.4|30377.4|30483.3|30371.3|28
1653299520000|2022-05-23 09:52:00|30494.4|30382.4|30483.3|30371.3|30501.7|30389.7|30483.3|30371.3|36
1653299530000|2022-05-23 09:52:10|30483|30371|30483.8|30371.8|30486|30374|30481.6|30369.6|33
1653299540000|2022-05-23 09:52:20|30483|30371|30483.3|30371.3|30484.4|30372.4|30481.7|30369.7|21
1653299550000|2022-05-23 09:52:30|30483.1|30371.1|30482.4|30370.4|30485.3|30373.3|30479.4|30367.4|18
1653299560000|2022-05-23 09:52:40|30484.4|30372.4|30484|30372|30485.4|30373.4|30482.2|30370.2|18
1653299570000|2022-05-23 09:52:50|30483.1|30371.1|30489.3|30377.3|30489.3|30377.3|30483.1|30371.1|27
1653299580000|2022-05-23 09:53:00|30490.3|30378.3|30493.9|30381.9|30493.9|30381.9|30485.6|30373.6|32
1653299590000|2022-05-23 09:53:10|30493.8|30381.8|30518.3|30406.3|30520.6|30408.6|30493.6|30381.6|38
1653299600000|2022-05-23 09:53:20|30516.3|30404.3|30515.2|30403.2|30520.4|30408.4|30514.7|30402.7|36
1653299610000|2022-05-23 09:53:30|30514.2|30402.2|30513.8|30401.8|30519.5|30407.5|30511.1|30399.1|36
1653299620000|2022-05-23 09:53:40|30510|30398|30512.4|30400.4|30514.2|30402.2|30509.9|30397.9|22
1653299630000|2022-05-23 09:53:50|30507.4|30395.4|30510.6|30398.6|30510.6|30398.6|30503.4|30391.4|24
1653299640000|2022-05-23 09:54:00|30509.8|30397.8|30504.7|30392.7|30510.1|30398.1|30501.7|30389.7|21
1653299650000|2022-05-23 09:54:10|30500.7|30388.7|30497.6|30385.6|30500.7|30388.7|30495.1|30383.1|26
1653299660000|2022-05-23 09:54:20|30498.1|30386.1|30511|30399|30511|30399|30496.2|30384.2|20
1653299670000|2022-05-23 09:54:30|30513.8|30401.8|30522.8|30410.8|30522.9|30410.9|30513.8|30401.8|39
1653299680000|2022-05-23 09:54:40|30522.5|30410.5|30530.3|30418.3|30535.6|30423.6|30522.5|30410.5|33
1653299690000|2022-05-23 09:54:50|30530.5|30418.5|30528.5|30416.5|30530.5|30418.5|30524.5|30412.5|38
1653299700000|2022-05-23 09:55:00|30528|30416|30516.3|30404.3|30528.9|30416.9|30515.1|30403.1|33
1653299710000|2022-05-23 09:55:10|30515.5|30403.5|30513.4|30401.4|30517|30405|30511|30399|26
1653299720000|2022-05-23 09:55:20|30514.5|30402.5|30507|30395|30514.5|30402.5|30505|30393|31
1653299730000|2022-05-23 09:55:30|30506.1|30394.1|30506.2|30394.2|30508.3|30396.3|30505|30393|29
1653299740000|2022-05-23 09:55:40|30505.8|30393.8|30503.7|30391.7|30508.2|30396.2|30502.9|30390.9|28
1653299750000|2022-05-23 09:55:50|30504|30392|30495.6|30383.6|30505.8|30393.8|30495.5|30383.5|35
1653299760000|2022-05-23 09:56:00|30494.7|30382.7|30485.4|30373.4|30495.3|30383.3|30484|30372|35
1653299770000|2022-05-23 09:56:10|30484.8|30372.8|30484.2|30372.2|30487.3|30375.3|30484.2|30372.2|20
1653299780000|2022-05-23 09:56:20|30484.5|30372.5|30466.8|30354.8|30484.5|30372.5|30466.3|30354.3|30
1653299790000|2022-05-23 09:56:30|30466.5|30354.5|30488|30376|30488|30376|30465.9|30353.9|28
1653299800000|2022-05-23 09:56:40|30489.7|30377.7|30489.2|30377.2|30492.7|30380.7|30486.8|30374.8|35
1653299810000|2022-05-23 09:56:50|30488.8|30376.8|30492.8|30380.8|30492.8|30380.8|30487.7|30375.7|27
1653299820000|2022-05-23 09:57:00|30492|30380|30483.1|30371.1|30492.5|30380.5|30482.6|30370.6|26
1653299830000|2022-05-23 09:57:10|30482.1|30370.1|30475.4|30363.4|30483.6|30371.6|30475.4|30363.4|32
1653299840000|2022-05-23 09:57:20|30475.2|30363.2|30476.9|30364.9|30482|30370|30475.2|30363.2|34
1653299850000|2022-05-23 09:57:30|30477.8|30365.8|30471|30359|30478.9|30366.9|30470.2|30358.2|34
1653299860000|2022-05-23 09:57:40|30470.2|30358.2|30474.1|30362.1|30476.2|30364.2|30469.7|30357.7|32
1653299870000|2022-05-23 09:57:50|30472.7|30360.7|30471.7|30359.7|30473.3|30361.3|30466.8|30354.8|34
1653299880000|2022-05-23 09:58:00|30469.7|30357.7|30470.4|30358.4|30472.7|30360.7|30469|30357|30
1653299890000|2022-05-23 09:58:10|30472.9|30360.9|30471.6|30359.6|30474.4|30362.4|30469.2|30357.2|29
1653299900000|2022-05-23 09:58:20|30472|30360|30475.4|30363.4|30475.4|30363.4|30468.4|30356.4|30
1653299910000|2022-05-23 09:58:30|30475.6|30363.6|30474.4|30362.4|30475.7|30363.7|30473.6|30361.6|27
1653299920000|2022-05-23 09:58:40|30474.9|30362.9|30481.8|30369.8|30482.2|30370.2|30474.1|30362.1|21
1653299930000|2022-05-23 09:58:50|30481.9|30369.9|30480.5|30368.5|30482.6|30370.6|30480.3|30368.3|19
1653299940000|2022-05-23 09:59:00|30481.4|30369.4|30481.2|30369.2|30481.9|30369.9|30481.1|30369.1|14
1653299950000|2022-05-23 09:59:10|30481.8|30369.8|30488.1|30376.1|30489.4|30377.4|30481.8|30369.8|31
1653299960000|2022-05-23 09:59:20|30488.6|30376.6|30482.2|30370.2|30488.6|30376.6|30481.7|30369.7|28
1653299970000|2022-05-23 09:59:30|30481.4|30369.4|30478.6|30366.6|30481.4|30369.4|30474.4|30362.4|24
1653299980000|2022-05-23 09:59:40|30478.5|30366.5|30473.9|30361.9|30479.2|30367.2|30473.5|30361.5|29
1653299990000|2022-05-23 09:59:50|30474|30362|30470|30358|30474|30362|30469.3|30357.3|17
1653300000000|2022-05-23 10:00:00|30470.7|30358.7|30478.8|30366.8|30481|30369|30470.1|30358.1|32
1653300010000|2022-05-23 10:00:10|30479|30367|30481.4|30369.4|30483.1|30371.1|30479|30367|39
1653300020000|2022-05-23 10:00:20|30481.3|30369.3|30469.7|30357.7|30481.3|30369.3|30463.4|30351.4|32
1653300030000|2022-05-23 10:00:30|30469.6|30357.6|30470.6|30358.6|30470.6|30358.6|30465.4|30353.4|33
1653300040000|2022-05-23 10:00:40|30471.3|30359.3|30468.3|30356.3|30471.4|30359.4|30468.3|30356.3|20
1653300050000|2022-05-23 10:00:50|30469.6|30357.6|30471.7|30359.7|30471.9|30359.9|30467.1|30355.1|22
1653300060000|2022-05-23 10:01:00|30467.5|30355.5|30460.7|30348.7|30470.8|30358.8|30459|30347|26
1653300070000|2022-05-23 10:01:10|30464.7|30352.7|30465|30353|30466.8|30354.8|30463.7|30351.7|24
1653300080000|2022-05-23 10:01:20|30466.7|30354.7|30465.3|30353.3|30466.8|30354.8|30463.2|30351.2|21
1653300090000|2022-05-23 10:01:30|30465.6|30353.6|30466.8|30354.8|30471.7|30359.7|30463.4|30351.4|25
1653300100000|2022-05-23 10:01:40|30464.2|30352.2|30465.2|30353.2|30466.2|30354.2|30462.3|30350.3|13
1653300110000|2022-05-23 10:01:50|30462.3|30350.3|30465|30353|30471.7|30359.7|30462.3|30350.3|11
1653300120000|2022-05-23 10:02:00|30465.2|30353.2|30463.4|30351.4|30471.7|30359.7|30462.3|30350.3|9
1653300130000|2022-05-23 10:02:10|30462.3|30350.3|30465.1|30353.1|30466.3|30354.3|30462.3|30350.3|23
1653300140000|2022-05-23 10:02:20|30464.7|30352.7|30465.1|30353.1|30465.3|30353.3|30464|30352|10
1653300150000|2022-05-23 10:02:30|30464.3|30352.3|30466|30354|30466.5|30354.5|30464.3|30352.3|11
1653300160000|2022-05-23 10:02:40|30465.4|30353.4|30464.5|30352.5|30465.7|30353.7|30464.5|30352.5|13
1653300170000|2022-05-23 10:02:50|30464.8|30352.8|30463.2|30351.2|30464.8|30352.8|30461.9|30349.9|21
1653300180000|2022-05-23 10:03:00|30462.7|30350.7|30464.2|30352.2|30465.9|30353.9|30462.7|30350.7|24
1653300190000|2022-05-23 10:03:10|30464.1|30352.1|30464.4|30352.4|30464.4|30352.4|30464.1|30352.1|19
1653300200000|2022-05-23 10:03:20|30464.5|30352.5|30463.8|30351.8|30464.5|30352.5|30462.3|30350.3|25
1653300210000|2022-05-23 10:03:30|30464.6|30352.6|30464.8|30352.8|30465.7|30353.7|30464.1|30352.1|15
1653300220000|2022-05-23 10:03:40|30464.9|30352.9|30470.1|30358.1|30470.1|30358.1|30463.9|30351.9|25
1653300230000|2022-05-23 10:03:50|30469.5|30357.5|30470.1|30358.1|30471.7|30359.7|30468.9|30356.9|22
1653300240000|2022-05-23 10:04:00|30470.4|30358.4|30472.1|30360.1|30472.1|30360.1|30467.6|30355.6|25
1653300250000|2022-05-23 10:04:10|30471.6|30359.6|30487.5|30375.5|30487.8|30375.8|30471.6|30359.6|34
1653300260000|2022-05-23 10:04:20|30487.4|30375.4|30487.9|30375.9|30489|30377|30487.3|30375.3|16
1653300270000|2022-05-23 10:04:30|30489.4|30377.4|30486|30374|30489.4|30377.4|30480.1|30368.1|20
1653300280000|2022-05-23 10:04:40|30485.8|30373.8|30492.5|30380.5|30493.4|30381.4|30485.8|30373.8|29
1653300290000|2022-05-23 10:04:50|30492.6|30380.6|30486.5|30374.5|30492.7|30380.7|30486.5|30374.5|21
1653300300000|2022-05-23 10:05:00|30488.1|30376.1|30492.2|30380.2|30492.4|30380.4|30487.2|30375.2|23
1653300310000|2022-05-23 10:05:10|30492|30380|30492.5|30380.5|30492.6|30380.6|30491.9|30379.9|17
1653300320000|2022-05-23 10:05:20|30492.3|30380.3|30484.6|30372.6|30492.3|30380.3|30483.5|30371.5|17
1653300330000|2022-05-23 10:05:30|30484|30372|30484.6|30372.6|30491.1|30379.1|30483|30371|22
1653300340000|2022-05-23 10:05:40|30491.1|30379.1|30492.2|30380.2|30492.4|30380.4|30483|30371|24
1653300350000|2022-05-23 10:05:50|30492.3|30380.3|30493.5|30381.5|30494.6|30382.6|30492.3|30380.3|12
1653300360000|2022-05-23 10:06:00|30494.3|30382.3|30493.3|30381.3|30494.5|30382.5|30492.8|30380.8|13
1653300370000|2022-05-23 10:06:10|30493.7|30381.7|30493.7|30381.7|30500|30388|30493.2|30381.2|22
1653300380000|2022-05-23 10:06:20|30494.7|30382.7|30491.7|30379.7|30500.7|30388.7|30490.9|30378.9|22
1653300390000|2022-05-23 10:06:30|30491.9|30379.9|30502.5|30390.5|30508.2|30396.2|30491.9|30379.9|29
1653300400000|2022-05-23 10:06:40|30505.2|30393.2|30502.6|30390.6|30507.1|30395.1|30500.9|30388.9|31
1653300410000|2022-05-23 10:06:50|30504.3|30392.3|30501.2|30389.2|30506.5|30394.5|30501.2|30389.2|22
1653300420000|2022-05-23 10:07:00|30505.8|30393.8|30507.3|30395.3|30509.1|30397.1|30502|30390|25
1653300430000|2022-05-23 10:07:10|30502|30390|30508.4|30396.4|30508.4|30396.4|30502|30390|19
1653300440000|2022-05-23 10:07:20|30508.1|30396.1|30508.1|30396.1|30508.4|30396.4|30507.8|30395.8|14
1653300450000|2022-05-23 10:07:30|30507.9|30395.9|30520.4|30408.4|30520.4|30408.4|30507.9|30395.9|27
1653300460000|2022-05-23 10:07:40|30520.1|30408.1|30521.1|30409.1|30522.9|30410.9|30519.5|30407.5|22
1653300470000|2022-05-23 10:07:50|30522|30410|30516.1|30404.1|30523.1|30411.1|30516.1|30404.1|26
1653300480000|2022-05-23 10:08:00|30516.5|30404.5|30516.6|30404.6|30519.8|30407.8|30516.1|30404.1|23
1653300490000|2022-05-23 10:08:10|30518.5|30406.5|30517.1|30405.1|30521|30409|30516.1|30404.1|22
1653300500000|2022-05-23 10:08:20|30517.3|30405.3|30511.3|30399.3|30518.3|30406.3|30508.6|30396.6|29
1653300510000|2022-05-23 10:08:30|30512.5|30400.5|30511.4|30399.4|30512.5|30400.5|30508.7|30396.7|18
1653300520000|2022-05-23 10:08:40|30510.9|30398.9|30516.8|30404.8|30521|30409|30510.3|30398.3|30
1653300530000|2022-05-23 10:08:50|30517.7|30405.7|30519|30407|30521|30409|30517|30405|32
1653300540000|2022-05-23 10:09:00|30518.5|30406.5|30515|30403|30519.1|30407.1|30513.2|30401.2|32
1653300550000|2022-05-23 10:09:10|30513.9|30401.9|30508.1|30396.1|30514.2|30402.2|30508.1|30396.1|19
1653300560000|2022-05-23 10:09:20|30507.6|30395.6|30506.8|30394.8|30511.6|30399.6|30506.8|30394.8|18
1653300570000|2022-05-23 10:09:30|30506.7|30394.7|30511.8|30399.8|30512.1|30400.1|30506.5|30394.5|12
1653300580000|2022-05-23 10:09:40|30512|30400|30516|30404|30516.5|30404.5|30509.7|30397.7|16
1653300590000|2022-05-23 10:09:50|30516.5|30404.5|30527.1|30415.1|30527.9|30415.9|30511.4|30399.4|32
1653300600000|2022-05-23 10:10:00|30527.2|30415.2|30529.8|30417.8|30530|30418|30526.8|30414.8|31
1653300610000|2022-05-23 10:10:10|30529.7|30417.7|30529.5|30417.5|30529.7|30417.7|30527.3|30415.3|13
1653300620000|2022-05-23 10:10:20|30529.8|30417.8|30524.9|30412.9|30529.9|30417.9|30523.1|30411.1|34
1653300630000|2022-05-23 10:10:30|30525.1|30413.1|30524.1|30412.1|30528.7|30416.7|30523.9|30411.9|13
1653300640000|2022-05-23 10:10:40|30524|30412|30524.4|30412.4|30525.5|30413.5|30523.8|30411.8|19
1653300650000|2022-05-23 10:10:50|30524.5|30412.5|30537.1|30425.1|30537.1|30425.1|30523.8|30411.8|29
1653300660000|2022-05-23 10:11:00|30536.2|30424.2|30536.4|30424.4|30540.8|30428.8|30530|30418|30
1653300670000|2022-05-23 10:11:10|30536.5|30424.5|30539.1|30427.1|30539.4|30427.4|30534.6|30422.6|33
1653300680000|2022-05-23 10:11:20|30539.4|30427.4|30531.6|30419.6|30540.6|30428.6|30530.1|30418.1|35
1653300690000|2022-05-23 10:11:30|30531.4|30419.4|30531.6|30419.6|30536.1|30424.1|30530.4|30418.4|7
1653300700000|2022-05-23 10:11:40|30533.9|30421.9|30541.5|30429.5|30545.9|30433.9|30533.9|30421.9|34
1653300710000|2022-05-23 10:11:50|30547.2|30435.2|30547.3|30435.3|30548.5|30436.5|30545.1|30433.1|29
1653300720000|2022-05-23 10:12:00|30547|30435|30564.9|30452.9|30568.9|30456.9|30546.4|30434.4|29
1653300730000|2022-05-23 10:12:10|30564.7|30452.7|30560.8|30448.8|30576.1|30464.1|30559|30447|35
1653300740000|2022-05-23 10:12:20|30559.8|30447.8|30567.2|30455.2|30571.1|30459.1|30559.8|30447.8|32
1653300750000|2022-05-23 10:12:30|30568.3|30456.3|30567.3|30455.3|30572.3|30460.3|30559.4|30447.4|33
1653300760000|2022-05-23 10:12:40|30567.2|30455.2|30565|30453|30572.7|30460.7|30562.3|30450.3|33
1653300770000|2022-05-23 10:12:50|30562.8|30450.8|30547.8|30435.8|30565.5|30453.5|30547.8|30435.8|33
1653300780000|2022-05-23 10:13:00|30546.2|30434.2|30538|30426|30546.3|30434.3|30535.9|30423.9|26
1653300790000|2022-05-23 10:13:10|30545.9|30433.9|30528|30416|30545.9|30433.9|30523.2|30411.2|34
1653300800000|2022-05-23 10:13:20|30525.8|30413.8|30528.9|30416.9|30528.9|30416.9|30525.8|30413.8|20
1653300810000|2022-05-23 10:13:30|30528.7|30416.7|30526.9|30414.9|30528.9|30416.9|30525.9|30413.9|24
1653300820000|2022-05-23 10:13:40|30526.3|30414.3|30522.8|30410.8|30530.7|30418.7|30522.2|30410.2|24
1653300830000|2022-05-23 10:13:50|30522.9|30410.9|30515.2|30403.2|30522.9|30410.9|30515.2|30403.2|27
1653300840000|2022-05-23 10:14:00|30515.1|30403.1|30512.2|30400.2|30515.1|30403.1|30510.3|30398.3|31
1653300850000|2022-05-23 10:14:10|30508.4|30396.4|30521.6|30409.6|30521.6|30409.6|30504.4|30392.4|31
1653300860000|2022-05-23 10:14:20|30521.4|30409.4|30542.4|30430.4|30545.9|30433.9|30521.4|30409.4|33
1653300870000|2022-05-23 10:14:30|30542.5|30430.5|30539.5|30427.5|30542.5|30430.5|30531.6|30419.6|32
1653300880000|2022-05-23 10:14:40|30539.7|30427.7|30543|30431|30543|30431|30533.2|30421.2|35
1653300890000|2022-05-23 10:14:50|30543.1|30431.1|30554.8|30442.8|30556.9|30444.9|30543.1|30431.1|28
1653300900000|2022-05-23 10:15:00|30555.2|30443.2|30553.9|30441.9|30562|30450|30552.8|30440.8|28
1653300910000|2022-05-23 10:15:10|30554|30442|30552.2|30440.2|30555.1|30443.1|30549.4|30437.4|24
1653300920000|2022-05-23 10:15:20|30551.2|30439.2|30544.5|30432.5|30552.2|30440.2|30541.8|30429.8|32
1653300930000|2022-05-23 10:15:30|30542.9|30430.9|30541.7|30429.7|30546.1|30434.1|30535.5|30423.5|30
1653300940000|2022-05-23 10:15:40|30540.7|30428.7|30540|30428|30543.1|30431.1|30535.1|30423.1|30
1653300950000|2022-05-23 10:15:50|30537.4|30425.4|30535.1|30423.1|30539.8|30427.8|30535.1|30423.1|25
1653300960000|2022-05-23 10:16:00|30537.2|30425.2|30538.2|30426.2|30540.1|30428.1|30532.6|30420.6|26
1653300970000|2022-05-23 10:16:10|30537.1|30425.1|30535.2|30423.2|30538.2|30426.2|30533.1|30421.1|19
1653300980000|2022-05-23 10:16:20|30534.3|30422.3|30540.1|30428.1|30541.6|30429.6|30532.6|30420.6|16
1653300990000|2022-05-23 10:16:30|30538.7|30426.7|30532.9|30420.9|30541.7|30429.7|30532.6|30420.6|29
1653301000000|2022-05-23 10:16:40|30533.9|30421.9|30535|30423|30535.2|30423.2|30533.2|30421.2|19
1653301010000|2022-05-23 10:16:50|30535.4|30423.4|30534.6|30422.6|30535.6|30423.6|30534.6|30422.6|16
1653301020000|2022-05-23 10:17:00|30535.4|30423.4|30541.3|30429.3|30542.2|30430.2|30535|30423|20
1653301030000|2022-05-23 10:17:10|30541|30429|30543.8|30431.8|30544.9|30432.9|30541|30429|19
1653301040000|2022-05-23 10:17:20|30545.6|30433.6|30542.8|30430.8|30545.6|30433.6|30542.2|30430.2|21
1653301050000|2022-05-23 10:17:30|30543.2|30431.2|30550|30438|30550.1|30438.1|30540.7|30428.7|30
1653301060000|2022-05-23 10:17:40|30550.2|30438.2|30544.7|30432.7|30552.1|30440.1|30544.7|30432.7|23
1653301070000|2022-05-23 10:17:50|30544.9|30432.9|30548.5|30436.5|30548.5|30436.5|30542.2|30430.2|20
1653301080000|2022-05-23 10:18:00|30548.6|30436.6|30550.9|30438.9|30552.5|30440.5|30544|30432|19
1653301090000|2022-05-23 10:18:10|30550.4|30438.4|30551.2|30439.2|30551.9|30439.9|30550.4|30438.4|22
1653301100000|2022-05-23 10:18:20|30551.1|30439.1|30546.2|30434.2|30551.8|30439.8|30544.2|30432.2|26
1653301110000|2022-05-23 10:18:30|30545.1|30433.1|30542.1|30430.1|30546.8|30434.8|30541.5|30429.5|23
1653301120000|2022-05-23 10:18:40|30541.8|30429.8|30542.8|30430.8|30546.5|30434.5|30537.9|30425.9|14
1653301130000|2022-05-23 10:18:50|30542.6|30430.6|30533.4|30421.4|30545.7|30433.7|30533.2|30421.2|12
1653301140000|2022-05-23 10:19:00|30533.5|30421.5|30532.2|30420.2|30534.9|30422.9|30531.9|30419.9|24
1653301150000|2022-05-23 10:19:10|30532.1|30420.1|30530|30418|30532.6|30420.6|30528.7|30416.7|28
1653301160000|2022-05-23 10:19:20|30529|30417|30528.4|30416.4|30530.6|30418.6|30528.4|30416.4|25
1653301170000|2022-05-23 10:19:30|30527.5|30415.5|30511.2|30399.2|30527.7|30415.7|30511.2|30399.2|28
1653301180000|2022-05-23 10:19:40|30511.3|30399.3|30513.6|30401.6|30514.4|30402.4|30510.1|30398.1|27
1653301190000|2022-05-23 10:19:50|30512.8|30400.8|30511.5|30399.5|30514.5|30402.5|30509|30397|27
1653301200000|2022-05-23 10:20:00|30512.9|30400.9|30519.5|30407.5|30520.1|30408.1|30511.7|30399.7|27
1653301210000|2022-05-23 10:20:10|30520|30408|30521.2|30409.2|30521.2|30409.2|30517.6|30405.6|29
1653301220000|2022-05-23 10:20:20|30522.1|30410.1|30537.3|30425.3|30537.3|30425.3|30519.6|30407.6|37
1653301230000|2022-05-23 10:20:30|30539.5|30427.5|30538.9|30426.9|30540.7|30428.7|30535.8|30423.8|25
1653301240000|2022-05-23 10:20:40|30538.3|30426.3|30534.7|30422.7|30538.9|30426.9|30534.7|30422.7|26
1653301250000|2022-05-23 10:20:50|30537.2|30425.2|30527.2|30415.2|30537.9|30425.9|30527|30415|23
1653301260000|2022-05-23 10:21:00|30527|30415|30522.7|30410.7|30527.5|30415.5|30519.4|30407.4|16
1653301270000|2022-05-23 10:21:10|30519.4|30407.4|30513.3|30401.3|30523.1|30411.1|30512.6|30400.6|27
1653301280000|2022-05-23 10:21:20|30513|30401|30513.1|30401.1|30513.3|30401.3|30510.2|30398.2|29
1653301290000|2022-05-23 10:21:30|30512|30400|30505.9|30393.9|30513.4|30401.4|30505.9|30393.9|35
1653301300000|2022-05-23 10:21:40|30503.9|30391.9|30511.2|30399.2|30512.6|30400.6|30503.9|30391.9|25
1653301310000|2022-05-23 10:21:50|30511|30399|30510.9|30398.9|30512|30400|30506.1|30394.1|18
1653301320000|2022-05-23 10:22:00|30506.6|30394.6|30516.8|30404.8|30516.8|30404.8|30506.6|30394.6|24
1653301330000|2022-05-23 10:22:10|30516.3|30404.3|30517.1|30405.1|30517.7|30405.7|30515.7|30403.7|34
1653301340000|2022-05-23 10:22:20|30516.7|30404.7|30517.6|30405.6|30518.2|30406.2|30515.9|30403.9|27
1653301350000|2022-05-23 10:22:30|30517.9|30405.9|30517.5|30405.5|30519|30407|30516.8|30404.8|26
1653301360000|2022-05-23 10:22:40|30517.6|30405.6|30505|30393|30518.2|30406.2|30505|30393|26
1653301370000|2022-05-23 10:22:50|30505.1|30393.1|30505.4|30393.4|30507.8|30395.8|30504.9|30392.9|31
1653301380000|2022-05-23 10:23:00|30505.5|30393.5|30505.9|30393.9|30507.1|30395.1|30504.9|30392.9|24
1653301390000|2022-05-23 10:23:10|30506.2|30394.2|30491.5|30379.5|30507.7|30395.7|30491.5|30379.5|32
1653301400000|2022-05-23 10:23:20|30491.1|30379.1|30485.9|30373.9|30496.8|30384.8|30480.5|30368.5|32
1653301410000|2022-05-23 10:23:30|30485.8|30373.8|30479.3|30367.3|30486.3|30374.3|30477.8|30365.8|35
1653301420000|2022-05-23 10:23:40|30474.9|30362.9|30472.5|30360.5|30479.4|30367.4|30468.5|30356.5|35
1653301430000|2022-05-23 10:23:50|30470.7|30358.7|30470.5|30358.5|30471.6|30359.6|30467.6|30355.6|34
1653301440000|2022-05-23 10:24:00|30467.2|30355.2|30483.3|30371.3|30483.4|30371.4|30460.1|30348.1|33
1653301450000|2022-05-23 10:24:10|30484.9|30372.9|30481|30369|30484.9|30372.9|30479.5|30367.5|29
1653301460000|2022-05-23 10:24:20|30480.1|30368.1|30483.9|30371.9|30484.5|30372.5|30480|30368|35
1653301470000|2022-05-23 10:24:30|30483.6|30371.6|30482.2|30370.2|30484.8|30372.8|30481.7|30369.7|33
1653301480000|2022-05-23 10:24:40|30482.4|30370.4|30483.2|30371.2|30484.8|30372.8|30481.6|30369.6|28
1653301490000|2022-05-23 10:24:50|30485|30373|30488|30376|30490.5|30378.5|30482.2|30370.2|36
1653301500000|2022-05-23 10:25:00|30487.4|30375.4|30488.9|30376.9|30489.1|30377.1|30486.9|30374.9|27
1653301510000|2022-05-23 10:25:10|30489.7|30377.7|30491|30379|30491.9|30379.9|30489.7|30377.7|29
1653301520000|2022-05-23 10:25:20|30491.4|30379.4|30495.8|30383.8|30495.8|30383.8|30491|30379|27
1653301530000|2022-05-23 10:25:30|30494.5|30382.5|30494.6|30382.6|30496.9|30384.9|30493.7|30381.7|23
1653301540000|2022-05-23 10:25:40|30494.2|30382.2|30493.3|30381.3|30495.1|30383.1|30492.5|30380.5|23
1653301550000|2022-05-23 10:25:50|30493.9|30381.9|30493.6|30381.6|30494.4|30382.4|30493.3|30381.3|16
1653301560000|2022-05-23 10:26:00|30493.9|30381.9|30469.3|30357.3|30493.9|30381.9|30466.7|30354.7|30
1653301570000|2022-05-23 10:26:10|30469.4|30357.4|30474.8|30362.8|30474.8|30362.8|30468|30356|28
1653301580000|2022-05-23 10:26:20|30472.1|30360.1|30471.5|30359.5|30474|30362|30469.9|30357.9|35
1653301590000|2022-05-23 10:26:30|30472.4|30360.4|30478.3|30366.3|30486.9|30374.9|30471.9|30359.9|36
1653301600000|2022-05-23 10:26:40|30478.6|30366.6|30481.8|30369.8|30482.5|30370.5|30477.3|30365.3|28
1653301610000|2022-05-23 10:26:50|30482|30370|30484.4|30372.4|30485.5|30373.5|30481.4|30369.4|31
1653301620000|2022-05-23 10:27:00|30484.2|30372.2|30487|30375|30487.8|30375.8|30484.2|30372.2|32
1653301630000|2022-05-23 10:27:10|30486|30374|30494|30382|30494.1|30382.1|30481.7|30369.7|30
1653301640000|2022-05-23 10:27:20|30493.5|30381.5|30492.2|30380.2|30494.5|30382.5|30492|30380|20
1653301650000|2022-05-23 10:27:30|30492.7|30380.7|30496.7|30384.7|30496.7|30384.7|30492|30380|31
1653301660000|2022-05-23 10:27:40|30496.6|30384.6|30506|30394|30506|30394|30494|30382|26
1653301670000|2022-05-23 10:27:50|30505.6|30393.6|30498.1|30386.1|30506.1|30394.1|30495.6|30383.6|31
1653301680000|2022-05-23 10:28:00|30500.3|30388.3|30503.1|30391.1|30507.1|30395.1|30500.3|30388.3|19
1653301690000|2022-05-23 10:28:10|30507.1|30395.1|30501.9|30389.9|30507.2|30395.2|30501.4|30389.4|20
1653301700000|2022-05-23 10:28:20|30501.6|30389.6|30512.9|30400.9|30512.9|30400.9|30501.6|30389.6|25
1653301710000|2022-05-23 10:28:30|30513.2|30401.2|30523.2|30411.2|30523.2|30411.2|30511.9|30399.9|16
1653301720000|2022-05-23 10:28:40|30511.9|30399.9|30521.1|30409.1|30521.1|30409.1|30511.5|30399.5|29
1653301730000|2022-05-23 10:28:50|30521.2|30409.2|30515.2|30403.2|30521.2|30409.2|30515|30403|18
1653301740000|2022-05-23 10:29:00|30515.1|30403.1|30513.8|30401.8|30516.5|30404.5|30511.6|30399.6|15
1653301750000|2022-05-23 10:29:10|30514.8|30402.8|30513.5|30401.5|30514.8|30402.8|30513.4|30401.4|16
1653301760000|2022-05-23 10:29:20|30512.2|30400.2|30511.4|30399.4|30512.5|30400.5|30505.1|30393.1|32
1653301770000|2022-05-23 10:29:30|30509.2|30397.2|30510.8|30398.8|30512.2|30400.2|30508.7|30396.7|29
1653301780000|2022-05-23 10:29:40|30510.7|30398.7|30509.2|30397.2|30511.5|30399.5|30509.1|30397.1|19
1653301790000|2022-05-23 10:29:50|30508.6|30396.6|30504.5|30392.5|30508.6|30396.6|30502.2|30390.2|26
1653301800000|2022-05-23 10:30:00|30504.7|30392.7|30515.1|30403.1|30517.9|30405.9|30504.7|30392.7|23
1653301810000|2022-05-23 10:30:10|30517.7|30405.7|30519.5|30407.5|30519.5|30407.5|30515.2|30403.2|20
1653301820000|2022-05-23 10:30:20|30519.6|30407.6|30515.9|30403.9|30519.6|30407.6|30515.3|30403.3|9
1653301830000|2022-05-23 10:30:30|30516|30404|30527.1|30415.1|30527.3|30415.3|30516|30404|27
1653301840000|2022-05-23 10:30:40|30526.4|30414.4|30525|30413|30527.3|30415.3|30523.8|30411.8|26
1653301850000|2022-05-23 10:30:50|30525.2|30413.2|30523.7|30411.7|30525.2|30413.2|30523.5|30411.5|22
1653301860000|2022-05-23 10:31:00|30522.5|30410.5|30511.2|30399.2|30522.5|30410.5|30511.2|30399.2|24
1653301870000|2022-05-23 10:31:10|30513|30401|30504.3|30392.3|30513|30401|30502.8|30390.8|32
1653301880000|2022-05-23 10:31:20|30503.7|30391.7|30494.6|30382.6|30504.3|30392.3|30494.3|30382.3|33
1653301890000|2022-05-23 10:31:30|30493.8|30381.8|30493.9|30381.9|30496.2|30384.2|30490.3|30378.3|39
1653301900000|2022-05-23 10:31:40|30492.7|30380.7|30493.6|30381.6|30494.2|30382.2|30490.9|30378.9|32
1653301910000|2022-05-23 10:31:50|30492.5|30380.5|30487.4|30375.4|30495.2|30383.2|30487.4|30375.4|28
1653301920000|2022-05-23 10:32:00|30487|30375|30483.8|30371.8|30488.6|30376.6|30482.5|30370.5|31
1653301930000|2022-05-23 10:32:10|30482.5|30370.5|30472.6|30360.6|30482.5|30370.5|30471.2|30359.2|30
1653301940000|2022-05-23 10:32:20|30472.7|30360.7|30472.3|30360.3|30473.3|30361.3|30471.4|30359.4|22
1653301950000|2022-05-23 10:32:30|30464.3|30352.3|30471.1|30359.1|30472.6|30360.6|30462.5|30350.5|34
1653301960000|2022-05-23 10:32:40|30470.9|30358.9|30475.6|30363.6|30476.3|30364.3|30466.5|30354.5|29
1653301970000|2022-05-23 10:32:50|30475.8|30363.8|30475|30363|30477.2|30365.2|30474.4|30362.4|33
1653301980000|2022-05-23 10:33:00|30474.2|30362.2|30474.8|30362.8|30475.3|30363.3|30473.9|30361.9|35
1653301990000|2022-05-23 10:33:10|30474.6|30362.6|30476|30364|30476.4|30364.4|30474.6|30362.6|26
1653302000000|2022-05-23 10:33:20|30476.3|30364.3|30474.8|30362.8|30476.3|30364.3|30472.2|30360.2|25
1653302010000|2022-05-23 10:33:30|30475.1|30363.1|30472.7|30360.7|30475.4|30363.4|30471.1|30359.1|28
1653302020000|2022-05-23 10:33:40|30470.9|30358.9|30472.3|30360.3|30474.1|30362.1|30470.5|30358.5|26
1653302030000|2022-05-23 10:33:50|30472.1|30360.1|30470.8|30358.8|30474.1|30362.1|30468.8|30356.8|23
1653302040000|2022-05-23 10:34:00|30471.2|30359.2|30472.6|30360.6|30474.1|30362.1|30468.8|30356.8|24
1653302050000|2022-05-23 10:34:10|30472.3|30360.3|30470.7|30358.7|30472.6|30360.6|30469.4|30357.4|25
1653302060000|2022-05-23 10:34:20|30470.9|30358.9|30470.7|30358.7|30471.6|30359.6|30469|30357|17
1653302070000|2022-05-23 10:34:30|30470.5|30358.5|30467.5|30355.5|30471.1|30359.1|30465.4|30353.4|24
1653302080000|2022-05-23 10:34:40|30468.1|30356.1|30471.1|30359.1|30471.1|30359.1|30464.7|30352.7|24
1653302090000|2022-05-23 10:34:50|30469.1|30357.1|30468.5|30356.5|30471.1|30359.1|30465.2|30353.2|28
1653302100000|2022-05-23 10:35:00|30468.1|30356.1|30479.2|30367.2|30479.2|30367.2|30467.5|30355.5|30
1653302110000|2022-05-23 10:35:10|30479.6|30367.6|30476.2|30364.2|30480.7|30368.7|30475.8|30363.8|32
1653302120000|2022-05-23 10:35:20|30476.8|30364.8|30477.3|30365.3|30478|30366|30474.8|30362.8|24
1653302130000|2022-05-23 10:35:30|30477.4|30365.4|30474.1|30362.1|30477.4|30365.4|30472.8|30360.8|34
1653302140000|2022-05-23 10:35:40|30474.5|30362.5|30474.1|30362.1|30476.2|30364.2|30471.7|30359.7|27
1653302150000|2022-05-23 10:35:50|30474.7|30362.7|30476.2|30364.2|30476.7|30364.7|30473.1|30361.1|27
1653302160000|2022-05-23 10:36:00|30476.5|30364.5|30472.4|30360.4|30476.6|30364.6|30472.2|30360.2|28
1653302170000|2022-05-23 10:36:10|30473.1|30361.1|30475.2|30363.2|30475.3|30363.3|30472.7|30360.7|19
1653302180000|2022-05-23 10:36:20|30471.9|30359.9|30465|30353|30473.2|30361.2|30462.6|30350.6|34
1653302190000|2022-05-23 10:36:30|30467.8|30355.8|30465.7|30353.7|30473.1|30361.1|30459.9|30347.9|20
1653302200000|2022-05-23 10:36:40|30459.9|30347.9|30465.1|30353.1|30470.3|30358.3|30459.5|30347.5|35
1653302210000|2022-05-23 10:36:50|30465.2|30353.2|30465.2|30353.2|30465.2|30353.2|30465|30353|15
1653302220000|2022-05-23 10:37:00|30464.6|30352.6|30465.1|30353.1|30465.9|30353.9|30462|30350|22
1653302230000|2022-05-23 10:37:10|30465.9|30353.9|30463.7|30351.7|30466.1|30354.1|30463.7|30351.7|23
1653302240000|2022-05-23 10:37:20|30465.2|30353.2|30466.6|30354.6|30467.3|30355.3|30462.4|30350.4|29
1653302250000|2022-05-23 10:37:30|30464.1|30352.1|30472.2|30360.2|30472.4|30360.4|30464.1|30352.1|21
1653302260000|2022-05-23 10:37:40|30472.3|30360.3|30472.9|30360.9|30472.9|30360.9|30464.4|30352.4|21
1653302270000|2022-05-23 10:37:50|30462|30350|30456.3|30344.3|30472.9|30360.9|30454.9|30342.9|33
1653302280000|2022-05-23 10:38:00|30455.7|30343.7|30460.1|30348.1|30460.2|30348.2|30452.6|30340.6|29
1653302290000|2022-05-23 10:38:10|30460.3|30348.3|30465.7|30353.7|30467.9|30355.9|30457.2|30345.2|35
1653302300000|2022-05-23 10:38:20|30465.9|30353.9|30466|30354|30467.9|30355.9|30463.2|30351.2|26
1653302310000|2022-05-23 10:38:30|30465.4|30353.4|30467.5|30355.5|30467.5|30355.5|30464.1|30352.1|32
1653302320000|2022-05-23 10:38:40|30465.3|30353.3|30470.5|30358.5|30470.5|30358.5|30465.3|30353.3|31
1653302330000|2022-05-23 10:38:50|30469.8|30357.8|30476.6|30364.6|30476.9|30364.9|30469.8|30357.8|34
1653302340000|2022-05-23 10:39:00|30476.9|30364.9|30477.1|30365.1|30477.8|30365.8|30476.6|30364.6|24
1653302350000|2022-05-23 10:39:10|30477.8|30365.8|30472.3|30360.3|30478.6|30366.6|30472.3|30360.3|22
1653302360000|2022-05-23 10:39:20|30473.5|30361.5|30474.3|30362.3|30475.7|30363.7|30472.1|30360.1|28
1653302370000|2022-05-23 10:39:30|30474.7|30362.7|30477.2|30365.2|30478.4|30366.4|30474.7|30362.7|24
1653302380000|2022-05-23 10:39:40|30478.1|30366.1|30477|30365|30478.1|30366.1|30476.4|30364.4|17
1653302390000|2022-05-23 10:39:50|30476.4|30364.4|30477.7|30365.7|30478.6|30366.6|30476.4|30364.4|27
1653302400000|2022-05-23 10:40:00|30478|30366|30465|30353|30478.8|30366.8|30460.7|30348.7|37
1653302410000|2022-05-23 10:40:10|30464.6|30352.6|30467|30355|30468.2|30356.2|30464.3|30352.3|30
1653302420000|2022-05-23 10:40:20|30467.2|30355.2|30473.6|30361.6|30473.9|30361.9|30465.5|30353.5|29
1653302430000|2022-05-23 10:40:30|30473.8|30361.8|30478.8|30366.8|30479.1|30367.1|30472.9|30360.9|26
1653302440000|2022-05-23 10:40:40|30479.4|30367.4|30479.7|30367.7|30480|30368|30478.1|30366.1|21
1653302450000|2022-05-23 10:40:50|30479.6|30367.6|30469.9|30357.9|30479.8|30367.8|30469.9|30357.9|16
1653302460000|2022-05-23 10:41:00|30466.2|30354.2|30470.4|30358.4|30472.2|30360.2|30466.2|30354.2|29
1653302470000|2022-05-23 10:41:10|30470.5|30358.5|30472.9|30360.9|30477.4|30365.4|30470.5|30358.5|26
1653302480000|2022-05-23 10:41:20|30472.6|30360.6|30475.1|30363.1|30475.5|30363.5|30472.6|30360.6|20
1653302490000|2022-05-23 10:41:30|30474.5|30362.5|30475.3|30363.3|30476.2|30364.2|30472.9|30360.9|21
1653302500000|2022-05-23 10:41:40|30474.7|30362.7|30477.6|30365.6|30478.1|30366.1|30473|30361|28
1653302510000|2022-05-23 10:41:50|30477.5|30365.5|30476.2|30364.2|30477.5|30365.5|30474.5|30362.5|30
1653302520000|2022-05-23 10:42:00|30476.4|30364.4|30480.8|30368.8|30481.3|30369.3|30475.3|30363.3|28
1653302530000|2022-05-23 10:42:10|30481.1|30369.1|30488.9|30376.9|30489.8|30377.8|30481.1|30369.1|23
1653302540000|2022-05-23 10:42:20|30482.1|30370.1|30485.2|30373.2|30485.2|30373.2|30482.1|30370.1|20
1653302550000|2022-05-23 10:42:30|30485.7|30373.7|30489.1|30377.1|30491.6|30379.6|30485.6|30373.6|29
1653302560000|2022-05-23 10:42:40|30491.6|30379.6|30484.6|30372.6|30491.6|30379.6|30482.5|30370.5|28
1653302570000|2022-05-23 10:42:50|30484.7|30372.7|30486.1|30374.1|30489.6|30377.6|30484.5|30372.5|34
1653302580000|2022-05-23 10:43:00|30486.5|30374.5|30490.1|30378.1|30490.7|30378.7|30485.2|30373.2|21
1653302590000|2022-05-23 10:43:10|30493.5|30381.5|30493.9|30381.9|30493.9|30381.9|30487.6|30375.6|20
1653302600000|2022-05-23 10:43:20|30488.6|30376.6|30487.6|30375.6|30493.9|30381.9|30487.6|30375.6|24
1653302620000|2022-05-23 10:43:40|30494.6|30382.6|30500.2|30388.2|30500.2|30388.2|30487.6|30375.6|13
1653302630000|2022-05-23 10:43:50|30499.8|30387.8|30504.6|30392.6|30505.5|30393.5|30499.8|30387.8|25
1653302640000|2022-05-23 10:44:00|30504.1|30392.1|30504|30392|30505.3|30393.3|30502.4|30390.4|29
1653302650000|2022-05-23 10:44:10|30504.6|30392.6|30502.7|30390.7|30504.6|30392.6|30502.4|30390.4|26
1653302660000|2022-05-23 10:44:20|30502.6|30390.6|30503.5|30391.5|30503.8|30391.8|30502.6|30390.6|24
1653302670000|2022-05-23 10:44:30|30502.8|30390.8|30502.3|30390.3|30503.1|30391.1|30499.8|30387.8|23
1653302680000|2022-05-23 10:44:40|30502.6|30390.6|30502.5|30390.5|30502.8|30390.8|30501.6|30389.6|17
1653302690000|2022-05-23 10:44:50|30502.9|30390.9|30504.1|30392.1|30504.4|30392.4|30502.4|30390.4|25
1653302700000|2022-05-23 10:45:00|30503.4|30391.4|30509.8|30397.8|30514.2|30402.2|30502.8|30390.8|34
1653302710000|2022-05-23 10:45:10|30509.9|30397.9|30516.3|30404.3|30516.5|30404.5|30509.5|30397.5|26
1653302720000|2022-05-23 10:45:20|30516.5|30404.5|30514.1|30402.1|30516.8|30404.8|30512.6|30400.6|15
1653302730000|2022-05-23 10:45:30|30512.6|30400.6|30513.8|30401.8|30518.1|30406.1|30512.6|30400.6|21
1653302740000|2022-05-23 10:45:40|30513.7|30401.7|30516.4|30404.4|30516.5|30404.5|30511.8|30399.8|18
1653302750000|2022-05-23 10:45:50|30515.7|30403.7|30517|30405|30520.3|30408.3|30513.5|30401.5|21
1653302760000|2022-05-23 10:46:00|30516.6|30404.6|30517|30405|30517|30405|30514.8|30402.8|27
1653302770000|2022-05-23 10:46:10|30516.2|30404.2|30518.3|30406.3|30518.8|30406.8|30516.2|30404.2|20
1653302780000|2022-05-23 10:46:20|30517.4|30405.4|30518.3|30406.3|30519.5|30407.5|30517.3|30405.3|24
1653302790000|2022-05-23 10:46:30|30517.2|30405.2|30506.4|30394.4|30517.3|30405.3|30505.4|30393.4|27
1653302800000|2022-05-23 10:46:40|30506.9|30394.9|30505.1|30393.1|30507.2|30395.2|30505|30393|12
1653302810000|2022-05-23 10:46:50|30504.7|30392.7|30505|30393|30505.1|30393.1|30504.4|30392.4|12
1653302820000|2022-05-23 10:47:00|30505.6|30393.6|30502.1|30390.1|30505.6|30393.6|30502.1|30390.1|13
1653302830000|2022-05-23 10:47:10|30503.3|30391.3|30499.9|30387.9|30504.4|30392.4|30498.7|30386.7|26
1653302840000|2022-05-23 10:47:20|30500.3|30388.3|30498.8|30386.8|30501.1|30389.1|30495|30383|23
1653302850000|2022-05-23 10:47:30|30495|30383|30495.9|30383.9|30499.6|30387.6|30495|30383|23
1653302860000|2022-05-23 10:47:40|30495.8|30383.8|30515.2|30403.2|30515.2|30403.2|30495.8|30383.8|23
1653302870000|2022-05-23 10:47:50|30515.5|30403.5|30516|30404|30516.1|30404.1|30510.8|30398.8|29
1653302880000|2022-05-23 10:48:00|30515.9|30403.9|30517.3|30405.3|30519.2|30407.2|30515.9|30403.9|24
1653302890000|2022-05-23 10:48:10|30517.6|30405.6|30525.9|30413.9|30525.9|30413.9|30516.7|30404.7|28
1653302900000|2022-05-23 10:48:20|30526.7|30414.7|30523.9|30411.9|30527.6|30415.6|30523.9|30411.9|24
1653302910000|2022-05-23 10:48:30|30527|30415|30542.1|30430.1|30543.4|30431.4|30524.9|30412.9|33
1653302920000|2022-05-23 10:48:40|30541.3|30429.3|30539.2|30427.2|30541.3|30429.3|30535.1|30423.1|31
1653302930000|2022-05-23 10:48:50|30538.9|30426.9|30538|30426|30541.2|30429.2|30535.8|30423.8|25
1653302940000|2022-05-23 10:49:00|30537.4|30425.4|30539.7|30427.7|30539.7|30427.7|30527.5|30415.5|22
1653302950000|2022-05-23 10:49:10|30535.9|30423.9|30527.5|30415.5|30535.9|30423.9|30522.6|30410.6|24
1653302960000|2022-05-23 10:49:20|30527.7|30415.7|30523.7|30411.7|30529.2|30417.2|30523.7|30411.7|26
1653302970000|2022-05-23 10:49:30|30525.1|30413.1|30524.8|30412.8|30525.1|30413.1|30523.7|30411.7|16
1653302980000|2022-05-23 10:49:40|30524.3|30412.3|30531.1|30419.1|30532.2|30420.2|30524.2|30412.2|28
1653302990000|2022-05-23 10:49:50|30531.6|30419.6|30523.8|30411.8|30533|30421|30523.8|30411.8|35
1653303000000|2022-05-23 10:50:00|30522.7|30410.7|30522.7|30410.7|30524.9|30412.9|30522.7|30410.7|21
1653303010000|2022-05-23 10:50:10|30523.9|30411.9|30505.8|30393.8|30525.1|30413.1|30505.8|30393.8|25
1653303020000|2022-05-23 10:50:20|30506|30394|30512.7|30400.7|30512.7|30400.7|30504|30392|9
1653303030000|2022-05-23 10:50:30|30507.2|30395.2|30495.6|30383.6|30512.4|30400.4|30495.6|30383.6|16
1653303040000|2022-05-23 10:50:40|30495.1|30383.1|30487.3|30375.3|30501.7|30389.7|30487.3|30375.3|33
1653303050000|2022-05-23 10:50:50|30488.2|30376.2|30486.3|30374.3|30488.2|30376.2|30485.4|30373.4|22
1653303060000|2022-05-23 10:51:00|30488.6|30376.6|30498.1|30386.1|30498.1|30386.1|30488.6|30376.6|34
1653303070000|2022-05-23 10:51:10|30498.2|30386.2|30493.7|30381.7|30498.2|30386.2|30493.1|30381.1|29
1653303080000|2022-05-23 10:51:20|30494.6|30382.6|30485.8|30373.8|30496.3|30384.3|30485.8|30373.8|20
1653303090000|2022-05-23 10:51:30|30488.5|30376.5|30482.1|30370.1|30488.8|30376.8|30482|30370|23
1653303100000|2022-05-23 10:51:40|30482.3|30370.3|30479.2|30367.2|30488.7|30376.7|30472.4|30360.4|21
1653303110000|2022-05-23 10:51:50|30478.2|30366.2|30476|30364|30479|30367|30472.7|30360.7|32
1653303120000|2022-05-23 10:52:00|30479.5|30367.5|30468.4|30356.4|30479.5|30367.5|30462.4|30350.4|37
1653303130000|2022-05-23 10:52:10|30468.5|30356.5|30457|30345|30473.4|30361.4|30455.3|30343.3|31
1653303140000|2022-05-23 10:52:20|30457.4|30345.4|30453.8|30341.8|30457.4|30345.4|30453.8|30341.8|32
1653303150000|2022-05-23 10:52:30|30451.3|30339.3|30452.1|30340.1|30454.4|30342.4|30448.2|30336.2|33
1653303160000|2022-05-23 10:52:40|30450.4|30338.4|30452.8|30340.8|30453.6|30341.6|30449.7|30337.7|28
1653303170000|2022-05-23 10:52:50|30453.8|30341.8|30453.6|30341.6|30455.1|30343.1|30451.6|30339.6|25
1653303180000|2022-05-23 10:53:00|30451.6|30339.6|30454.4|30342.4|30454.8|30342.8|30451.6|30339.6|29
1653303190000|2022-05-23 10:53:10|30454.3|30342.3|30467.2|30355.2|30467.2|30355.2|30454.2|30342.2|25
1653303200000|2022-05-23 10:53:20|30468.1|30356.1|30462.6|30350.6|30469.5|30357.5|30461.3|30349.3|34
1653303210000|2022-05-23 10:53:30|30462.8|30350.8|30461.1|30349.1|30462.8|30350.8|30459.2|30347.2|29
1653303220000|2022-05-23 10:53:40|30461|30349|30464.7|30352.7|30465.6|30353.6|30461|30349|25
1653303230000|2022-05-23 10:53:50|30465.5|30353.5|30465.1|30353.1|30465.9|30353.9|30463.3|30351.3|29
1653303240000|2022-05-23 10:54:00|30465|30353|30466.6|30354.6|30467.3|30355.3|30464.9|30352.9|27
1653303250000|2022-05-23 10:54:10|30466.7|30354.7|30467.5|30355.5|30467.8|30355.8|30466.7|30354.7|19
1653303260000|2022-05-23 10:54:20|30467.3|30355.3|30468.4|30356.4|30470.1|30358.1|30467.3|30355.3|23
1653303270000|2022-05-23 10:54:30|30468.8|30356.8|30471.9|30359.9|30474.3|30362.3|30468.1|30356.1|19
1653303280000|2022-05-23 10:54:40|30472.2|30360.2|30472|30360|30474.6|30362.6|30469.9|30357.9|22
1653303290000|2022-05-23 10:54:50|30472.1|30360.1|30476.4|30364.4|30478.1|30366.1|30472.1|30360.1|29
1653303300000|2022-05-23 10:55:00|30476.5|30364.5|30465.5|30353.5|30476.5|30364.5|30459.4|30347.4|30
1653303310000|2022-05-23 10:55:10|30464.2|30352.2|30463.9|30351.9|30465.5|30353.5|30463.9|30351.9|12
1653303320000|2022-05-23 10:55:20|30464.2|30352.2|30462.7|30350.7|30464.7|30352.7|30459.8|30347.8|20
1653303330000|2022-05-23 10:55:30|30462.2|30350.2|30461.7|30349.7|30463.2|30351.2|30460.2|30348.2|23
1653303340000|2022-05-23 10:55:40|30462.1|30350.1|30471.6|30359.6|30477.8|30365.8|30462.1|30350.1|30
1653303350000|2022-05-23 10:55:50|30477.3|30365.3|30467.3|30355.3|30477.8|30365.8|30467.2|30355.2|36
1653303360000|2022-05-23 10:56:00|30469.7|30357.7|30471.7|30359.7|30471.7|30359.7|30463.1|30351.1|38
1653303370000|2022-05-23 10:56:10|30471.6|30359.6|30472.4|30360.4|30473.7|30361.7|30471.3|30359.3|32
1653303380000|2022-05-23 10:56:20|30472.6|30360.6|30471.6|30359.6|30472.6|30360.6|30470|30358|13
1653303390000|2022-05-23 10:56:30|30472.1|30360.1|30473|30361|30475|30363|30471.6|30359.6|17
1653303400000|2022-05-23 10:56:40|30473.2|30361.2|30472.4|30360.4|30474.5|30362.5|30471.6|30359.6|28
1653303410000|2022-05-23 10:56:50|30472.8|30360.8|30472|30360|30475.1|30363.1|30472|30360|27
1653303420000|2022-05-23 10:57:00|30473.8|30361.8|30473|30361|30476.1|30364.1|30471.8|30359.8|20
1653303430000|2022-05-23 10:57:10|30473.6|30361.6|30481|30369|30481|30369|30473.6|30361.6|21
1653303440000|2022-05-23 10:57:20|30481.3|30369.3|30493.9|30381.9|30493.9|30381.9|30481.3|30369.3|24
1653303450000|2022-05-23 10:57:30|30493.6|30381.6|30497.2|30385.2|30497.2|30385.2|30486.8|30374.8|33
1653303460000|2022-05-23 10:57:40|30496|30384|30495.2|30383.2|30496.3|30384.3|30490.6|30378.6|32
1653303470000|2022-05-23 10:57:50|30495.4|30383.4|30501.5|30389.5|30503.5|30391.5|30495.1|30383.1|25
1653303480000|2022-05-23 10:58:00|30501.6|30389.6|30497.7|30385.7|30503.2|30391.2|30496.8|30384.8|26
1653303490000|2022-05-23 10:58:10|30497.9|30385.9|30501.3|30389.3|30501.3|30389.3|30497.5|30385.5|28
1653303500000|2022-05-23 10:58:20|30500.8|30388.8|30502.3|30390.3|30502.7|30390.7|30500.4|30388.4|21
1653303510000|2022-05-23 10:58:30|30500.8|30388.8|30508.6|30396.6|30508.6|30396.6|30495.6|30383.6|32
1653303520000|2022-05-23 10:58:40|30508.8|30396.8|30520.7|30408.7|30521.2|30409.2|30508.4|30396.4|30
1653303530000|2022-05-23 10:58:50|30520.6|30408.6|30514.6|30402.6|30521.2|30409.2|30512.4|30400.4|20
1653303540000|2022-05-23 10:59:00|30514.2|30402.2|30508.5|30396.5|30518.9|30406.9|30508.5|30396.5|34
1653303550000|2022-05-23 10:59:10|30508.1|30396.1|30512.4|30400.4|30513.1|30401.1|30506.1|30394.1|29
1653303560000|2022-05-23 10:59:20|30513.3|30401.3|30511.1|30399.1|30513.3|30401.3|30507.7|30395.7|26
1653303570000|2022-05-23 10:59:30|30511.4|30399.4|30513.5|30401.5|30514.1|30402.1|30510|30398|28
1653303580000|2022-05-23 10:59:40|30513.4|30401.4|30513.4|30401.4|30514|30402|30511.8|30399.8|24
1653303590000|2022-05-23 10:59:50|30513.7|30401.7|30513|30401|30513.7|30401.7|30512.6|30400.6|20
1653303600000|2022-05-23 11:00:00|30513.2|30401.2|30502.1|30390.1|30515.2|30403.2|30498.5|30386.5|30
1653303610000|2022-05-23 11:00:10|30503.2|30391.2|30506.6|30394.6|30509.4|30397.4|30502.5|30390.5|32
1653303620000|2022-05-23 11:00:20|30508.9|30396.9|30504.8|30392.8|30512.9|30400.9|30503.4|30391.4|35
1653303630000|2022-05-23 11:00:30|30504.3|30392.3|30505.6|30393.6|30507.9|30395.9|30503.4|30391.4|35
1653303640000|2022-05-23 11:00:40|30505.4|30393.4|30504.6|30392.6|30506.6|30394.6|30503.7|30391.7|31
1653303650000|2022-05-23 11:00:50|30504.4|30392.4|30506.1|30394.1|30506.6|30394.6|30504.4|30392.4|29
1653303660000|2022-05-23 11:01:00|30506.3|30394.3|30506|30394|30506.7|30394.7|30505.4|30393.4|28
1653303670000|2022-05-23 11:01:10|30505.9|30393.9|30506.7|30394.7|30511.1|30399.1|30505.9|30393.9|31
1653303680000|2022-05-23 11:01:20|30510.4|30398.4|30507.9|30395.9|30510.7|30398.7|30507.9|30395.9|22
1653303690000|2022-05-23 11:01:30|30505.1|30393.1|30509|30397|30509|30397|30505|30393|28
1653303700000|2022-05-23 11:01:40|30509.2|30397.2|30506.7|30394.7|30510.5|30398.5|30506.7|30394.7|18
1653303710000|2022-05-23 11:01:50|30507.8|30395.8|30518|30406|30521.9|30409.9|30506.7|30394.7|18
1653303720000|2022-05-23 11:02:00|30516.5|30404.5|30518.3|30406.3|30521.9|30409.9|30516.5|30404.5|22
1653303730000|2022-05-23 11:02:10|30518.4|30406.4|30532|30420|30534.2|30422.2|30516.5|30404.5|24
1653303740000|2022-05-23 11:02:20|30531.7|30419.7|30531.2|30419.2|30532.7|30420.7|30528.9|30416.9|20
1653303750000|2022-05-23 11:02:30|30531.9|30419.9|30534.3|30422.3|30534.9|30422.9|30531.6|30419.6|31
1653303760000|2022-05-23 11:02:40|30531.9|30419.9|30550.9|30438.9|30550.9|30438.9|30531.9|30419.9|30
1653303770000|2022-05-23 11:02:50|30548.8|30436.8|30562.6|30450.6|30565.2|30453.2|30548.8|30436.8|26
1653303780000|2022-05-23 11:03:00|30561.6|30449.6|30565.9|30453.9|30566|30454|30560|30448|29
1653303790000|2022-05-23 11:03:10|30566|30454|30550.7|30438.7|30566|30454|30550.7|30438.7|12
1653303800000|2022-05-23 11:03:20|30550.9|30438.9|30553.1|30441.1|30555.6|30443.6|30550.9|30438.9|29
1653303810000|2022-05-23 11:03:30|30552.3|30440.3|30551.1|30439.1|30553.6|30441.6|30549.9|30437.9|24
1653303820000|2022-05-23 11:03:40|30551|30439|30550.6|30438.6|30551.6|30439.6|30549.7|30437.7|21
1653303830000|2022-05-23 11:03:50|30546.7|30434.7|30549.6|30437.6|30549.6|30437.6|30545.5|30433.5|21
1653303840000|2022-05-23 11:04:00|30549.1|30437.1|30532.3|30420.3|30550.4|30438.4|30529.5|30417.5|37
1653303850000|2022-05-23 11:04:10|30532.1|30420.1|30530.7|30418.7|30540.4|30428.4|30529.8|30417.8|25
1653303860000|2022-05-23 11:04:20|30534.3|30422.3|30545.4|30433.4|30545.5|30433.5|30529.5|30417.5|31
1653303870000|2022-05-23 11:04:30|30545.2|30433.2|30544.3|30432.3|30546|30434|30543.9|30431.9|26
1653303880000|2022-05-23 11:04:40|30544|30432|30548|30436|30548|30436|30543.8|30431.8|25
1653303890000|2022-05-23 11:04:50|30548.5|30436.5|30549.4|30437.4|30549.8|30437.8|30547.7|30435.7|26
1653303900000|2022-05-23 11:05:00|30549.7|30437.7|30553.3|30441.3|30553.4|30441.4|30548|30436|19
1653303910000|2022-05-23 11:05:10|30553.6|30441.6|30553.6|30441.6|30553.6|30441.6|30550.7|30438.7|7
1653303920000|2022-05-23 11:05:20|30554|30442|30546.7|30434.7|30554|30442|30546.1|30434.1|23
1653303930000|2022-05-23 11:05:30|30547.5|30435.5|30547.5|30435.5|30548.5|30436.5|30546.5|30434.5|20
1653303940000|2022-05-23 11:05:40|30547.2|30435.2|30546.9|30434.9|30547.6|30435.6|30541.9|30429.9|21
1653303950000|2022-05-23 11:05:50|30545.2|30433.2|30547.7|30435.7|30550.3|30438.3|30545.2|30433.2|27
1653303960000|2022-05-23 11:06:00|30547.8|30435.8|30551.4|30439.4|30551.7|30439.7|30547.7|30435.7|29
1653303970000|2022-05-23 11:06:10|30554.7|30442.7|30572.4|30460.4|30576.1|30464.1|30554.7|30442.7|34
1653303980000|2022-05-23 11:06:20|30572.1|30460.1|30572.1|30460.1|30576.1|30464.1|30566.6|30454.6|31
1653303990000|2022-05-23 11:06:30|30575|30463|30564.5|30452.5|30575.1|30463.1|30564.3|30452.3|31
1653304000000|2022-05-23 11:06:40|30564.2|30452.2|30567.7|30455.7|30567.8|30455.8|30563.7|30451.7|25
1653304010000|2022-05-23 11:06:50|30566.9|30454.9|30568.4|30456.4|30572|30460|30566.9|30454.9|29
1653304020000|2022-05-23 11:07:00|30568.5|30456.5|30563.2|30451.2|30568.6|30456.6|30558.1|30446.1|30
1653304030000|2022-05-23 11:07:10|30562.8|30450.8|30561.8|30449.8|30563.3|30451.3|30560.6|30448.6|24
1653304040000|2022-05-23 11:07:20|30562|30450|30562.6|30450.6|30564.1|30452.1|30560.1|30448.1|20
1653304050000|2022-05-23 11:07:30|30564.1|30452.1|30558.9|30446.9|30564.1|30452.1|30558.3|30446.3|17
1653304060000|2022-05-23 11:07:40|30555.6|30443.6|30561.1|30449.1|30561.9|30449.9|30555.6|30443.6|8
1653304070000|2022-05-23 11:07:50|30559.2|30447.2|30559.1|30447.1|30563.7|30451.7|30559.1|30447.1|21
1653304080000|2022-05-23 11:08:00|30559.6|30447.6|30560.1|30448.1|30560.6|30448.6|30559.1|30447.1|10
1653304090000|2022-05-23 11:08:10|30560.5|30448.5|30557.9|30445.9|30561.1|30449.1|30557.9|30445.9|14
1653304100000|2022-05-23 11:08:20|30556.8|30444.8|30552.9|30440.9|30560.1|30448.1|30550|30438|27
1653304110000|2022-05-23 11:08:30|30553|30441|30552.7|30440.7|30554.1|30442.1|30551.4|30439.4|26
1653304120000|2022-05-23 11:08:40|30553.8|30441.8|30558|30446|30558|30446|30553.8|30441.8|32
1653304130000|2022-05-23 11:08:50|30553.6|30441.6|30553.2|30441.2|30556.2|30444.2|30552.9|30440.9|28
1653304140000|2022-05-23 11:09:00|30552.8|30440.8|30552.9|30440.9|30553.5|30441.5|30552.5|30440.5|17
1653304150000|2022-05-23 11:09:10|30552.7|30440.7|30552.3|30440.3|30553|30441|30551.9|30439.9|13
1653304160000|2022-05-23 11:09:20|30552.2|30440.2|30548.5|30436.5|30552.4|30440.4|30548.3|30436.3|17
1653304170000|2022-05-23 11:09:30|30547.7|30435.7|30549.8|30437.8|30551.3|30439.3|30547.1|30435.1|27
1653304180000|2022-05-23 11:09:40|30549|30437|30557.7|30445.7|30558.4|30446.4|30549|30437|21
1653304190000|2022-05-23 11:09:50|30557.3|30445.3|30567.2|30455.2|30568.7|30456.7|30557.2|30445.2|24
1653304200000|2022-05-23 11:10:00|30567|30455|30567.5|30455.5|30572.3|30460.3|30565.4|30453.4|34
1653304210000|2022-05-23 11:10:10|30567.4|30455.4|30564.8|30452.8|30567.4|30455.4|30562.6|30450.6|34
1653304220000|2022-05-23 11:10:20|30563.8|30451.8|30568.1|30456.1|30569.1|30457.1|30563.8|30451.8|18
1653304230000|2022-05-23 11:10:30|30567.1|30455.1|30570.4|30458.4|30570.4|30458.4|30563.9|30451.9|23
1653304240000|2022-05-23 11:10:40|30570.5|30458.5|30567.7|30455.7|30570.5|30458.5|30567.3|30455.3|15
1653304250000|2022-05-23 11:10:50|30568.7|30456.7|30568.4|30456.4|30570.3|30458.3|30567.2|30455.2|18
1653304260000|2022-05-23 11:11:00|30568.8|30456.8|30572.1|30460.1|30572.2|30460.2|30566.7|30454.7|33
1653304270000|2022-05-23 11:11:10|30572.3|30460.3|30568.8|30456.8|30573|30461|30567.3|30455.3|21
1653304280000|2022-05-23 11:11:20|30569.9|30457.9|30591.9|30479.9|30598.8|30486.8|30569.2|30457.2|38
1653304290000|2022-05-23 11:11:30|30596.5|30484.5|30607.3|30495.3|30607.3|30495.3|30593.7|30481.7|36
1653304300000|2022-05-23 11:11:40|30600.7|30488.7|30613|30501|30616.5|30504.5|30600.7|30488.7|38
1653304310000|2022-05-23 11:11:50|30613.1|30501.1|30615.5|30503.5|30615.9|30503.9|30610.2|30498.2|32
1653304320000|2022-05-23 11:12:00|30615.3|30503.3|30606.4|30494.4|30615.3|30503.3|30602.8|30490.8|36
1653304330000|2022-05-23 11:12:10|30606|30494|30618.4|30506.4|30620.3|30508.3|30601.4|30489.4|35
1653304340000|2022-05-23 11:12:20|30621.8|30509.8|30627.2|30515.2|30627.3|30515.3|30618.4|30506.4|27
1653304350000|2022-05-23 11:12:30|30627.3|30515.3|30643.5|30531.5|30644.7|30532.7|30622.9|30510.9|35
1653304360000|2022-05-23 11:12:40|30643.9|30531.9|30630.7|30518.7|30644.2|30532.2|30628.2|30516.2|33
1653304370000|2022-05-23 11:12:50|30634.7|30522.7|30615|30503|30634.7|30522.7|30615|30503|35
1653304380000|2022-05-23 11:13:00|30615.5|30503.5|30610.1|30498.1|30618.5|30506.5|30609.1|30497.1|34
1653304390000|2022-05-23 11:13:10|30611|30499|30615.7|30503.7|30615.7|30503.7|30610.4|30498.4|33
1653304400000|2022-05-23 11:13:20|30615.4|30503.4|30615.8|30503.8|30622.9|30510.9|30612.8|30500.8|34
1653304410000|2022-05-23 11:13:30|30616.3|30504.3|30619.1|30507.1|30631.7|30519.7|30615.5|30503.5|33
1653304420000|2022-05-23 11:13:40|30619.9|30507.9|30633.2|30521.2|30635.4|30523.4|30615.7|30503.7|32
1653304430000|2022-05-23 11:13:50|30632.7|30520.7|30638.9|30526.9|30641|30529|30632.7|30520.7|20
1653304440000|2022-05-23 11:14:00|30637.4|30525.4|30624.5|30512.5|30637.4|30525.4|30622.3|30510.3|20
1653304450000|2022-05-23 11:14:10|30624.2|30512.2|30618.3|30506.3|30624.2|30512.2|30615.3|30503.3|25
1653304460000|2022-05-23 11:14:20|30618.2|30506.2|30617.4|30505.4|30619.3|30507.3|30617|30505|25
1653304470000|2022-05-23 11:14:30|30617.5|30505.5|30616.1|30504.1|30617.5|30505.5|30616.1|30504.1|19
1653304480000|2022-05-23 11:14:40|30616|30504|30612.4|30500.4|30616.1|30504.1|30612.3|30500.3|23
1653304490000|2022-05-23 11:14:50|30612.2|30500.2|30613.9|30501.9|30614.6|30502.6|30612.1|30500.1|8
1653304500000|2022-05-23 11:15:00|30613.2|30501.2|30609|30497|30613.3|30501.3|30607.4|30495.4|25
1653304510000|2022-05-23 11:15:10|30609.9|30497.9|30605.1|30493.1|30609.9|30497.9|30605.1|30493.1|33
1653304520000|2022-05-23 11:15:20|30605.4|30493.4|30601.1|30489.1|30606.6|30494.6|30600|30488|31
1653304530000|2022-05-23 11:15:30|30600.9|30488.9|30601.6|30489.6|30604|30492|30596.1|30484.1|27
1653304540000|2022-05-23 11:15:40|30604.7|30492.7|30614.8|30502.8|30614.8|30502.8|30604.7|30492.7|28
1653304550000|2022-05-23 11:15:50|30614.6|30502.6|30608.9|30496.9|30618.2|30506.2|30606.9|30494.9|26
1653304560000|2022-05-23 11:16:00|30611.6|30499.6|30609.8|30497.8|30615.8|30503.8|30605.6|30493.6|34
1653304570000|2022-05-23 11:16:10|30611.1|30499.1|30609.8|30497.8|30612.1|30500.1|30606.6|30494.6|32
1653304580000|2022-05-23 11:16:20|30610.4|30498.4|30615.2|30503.2|30616.2|30504.2|30609.7|30497.7|24
1653304590000|2022-05-23 11:16:30|30615.1|30503.1|30606.5|30494.5|30615.1|30503.1|30605.9|30493.9|22
1653304600000|2022-05-23 11:16:40|30606.3|30494.3|30600.2|30488.2|30606.5|30494.5|30598.3|30486.3|19
1653304610000|2022-05-23 11:16:50|30599.3|30487.3|30602.7|30490.7|30603.6|30491.6|30598.1|30486.1|23
1653304620000|2022-05-23 11:17:00|30602.8|30490.8|30594.6|30482.6|30602.9|30490.9|30591.3|30479.3|25
1653304630000|2022-05-23 11:17:10|30594.7|30482.7|30590.8|30478.8|30596.9|30484.9|30589.7|30477.7|14
1653304640000|2022-05-23 11:17:20|30590.7|30478.7|30587.2|30475.2|30591|30479|30587.2|30475.2|13
1653304650000|2022-05-23 11:17:30|30587.6|30475.6|30579.3|30467.3|30589.3|30477.3|30578.5|30466.5|20
1653304660000|2022-05-23 11:17:40|30578.7|30466.7|30577.6|30465.6|30579.6|30467.6|30577.6|30465.6|7
1653304670000|2022-05-23 11:17:50|30577.7|30465.7|30582|30470|30584|30472|30577.7|30465.7|19
1653304680000|2022-05-23 11:18:00|30582.5|30470.5|30582|30470|30582.5|30470.5|30581.7|30469.7|5
1653304690000|2022-05-23 11:18:10|30581.9|30469.9|30571.8|30459.8|30581.9|30469.9|30571.8|30459.8|14
1653304700000|2022-05-23 11:18:20|30573.4|30461.4|30569.7|30457.7|30574.2|30462.2|30568.7|30456.7|15
1653304710000|2022-05-23 11:18:30|30569.9|30457.9|30565.1|30453.1|30571.7|30459.7|30564.8|30452.8|31
1653304720000|2022-05-23 11:18:40|30566.5|30454.5|30561|30449|30566.5|30454.5|30545.5|30433.5|31
1653304730000|2022-05-23 11:18:50|30561.2|30449.2|30565.3|30453.3|30571.1|30459.1|30560.4|30448.4|36
1653304740000|2022-05-23 11:19:00|30563.6|30451.6|30572.2|30460.2|30572.2|30460.2|30562.9|30450.9|32
1653304750000|2022-05-23 11:19:10|30571.8|30459.8|30573.9|30461.9|30574.2|30462.2|30571.2|30459.2|19
1653304760000|2022-05-23 11:19:20|30573.6|30461.6|30571.4|30459.4|30573.6|30461.6|30569.7|30457.7|27
1653304770000|2022-05-23 11:19:30|30571.7|30459.7|30572.7|30460.7|30573.1|30461.1|30570.4|30458.4|23
1653304780000|2022-05-23 11:19:40|30572.4|30460.4|30572.3|30460.3|30575.1|30463.1|30571.2|30459.2|26
1653304790000|2022-05-23 11:19:50|30573.1|30461.1|30571.1|30459.1|30573.1|30461.1|30571.1|30459.1|20
1653304800000|2022-05-23 11:20:00|30571.6|30459.6|30565.2|30453.2|30571.6|30459.6|30565.2|30453.2|20
1653304810000|2022-05-23 11:20:10|30564.9|30452.9|30569.7|30457.7|30571.4|30459.4|30564.9|30452.9|17
1653304820000|2022-05-23 11:20:20|30568.6|30456.6|30569.6|30457.6|30570.2|30458.2|30568.4|30456.4|26
1653304830000|2022-05-23 11:20:30|30570|30458|30567.6|30455.6|30571.7|30459.7|30567.4|30455.4|23
1653304840000|2022-05-23 11:20:40|30567.4|30455.4|30564.6|30452.6|30568.8|30456.8|30564.6|30452.6|28
1653304850000|2022-05-23 11:20:50|30564.9|30452.9|30566.9|30454.9|30567.6|30455.6|30564.5|30452.5|28
1653304860000|2022-05-23 11:21:00|30567.2|30455.2|30567|30455|30568.2|30456.2|30562|30450|30
1653304870000|2022-05-23 11:21:10|30567.6|30455.6|30564.3|30452.3|30567.6|30455.6|30563.4|30451.4|28
1653304880000|2022-05-23 11:21:20|30564.7|30452.7|30557.9|30445.9|30566.6|30454.6|30554.3|30442.3|33
1653304890000|2022-05-23 11:21:30|30555|30443|30544.3|30432.3|30559.9|30447.9|30543.7|30431.7|35
1653304900000|2022-05-23 11:21:40|30543.9|30431.9|30545.5|30433.5|30545.8|30433.8|30542.7|30430.7|26
1653304910000|2022-05-23 11:21:50|30544.3|30432.3|30544.1|30432.1|30545.5|30433.5|30540.6|30428.6|20
1653304920000|2022-05-23 11:22:00|30543.3|30431.3|30559.5|30447.5|30559.8|30447.8|30543.3|30431.3|35
1653304930000|2022-05-23 11:22:10|30558.8|30446.8|30576.9|30464.9|30577.1|30465.1|30558.5|30446.5|35
1653304940000|2022-05-23 11:22:20|30577.1|30465.1|30571.1|30459.1|30577.2|30465.2|30569.3|30457.3|30
1653304950000|2022-05-23 11:22:30|30570|30458|30568.9|30456.9|30570|30458|30564.1|30452.1|35
1653304960000|2022-05-23 11:22:40|30568.8|30456.8|30568.3|30456.3|30569.3|30457.3|30567.6|30455.6|20
1653304970000|2022-05-23 11:22:50|30570.2|30458.2|30564.9|30452.9|30570.4|30458.4|30564.7|30452.7|33
1653304980000|2022-05-23 11:23:00|30565.7|30453.7|30560.4|30448.4|30566.9|30454.9|30560.4|30448.4|27
1653304990000|2022-05-23 11:23:10|30564.9|30452.9|30556.5|30444.5|30565.6|30453.6|30554.6|30442.6|29
1653305000000|2022-05-23 11:23:20|30555.8|30443.8|30550.9|30438.9|30560.4|30448.4|30550.9|30438.9|31
1653305010000|2022-05-23 11:23:30|30550.8|30438.8|30555.6|30443.6|30557.5|30445.5|30547|30435|37
1653305020000|2022-05-23 11:23:40|30556|30444|30548.6|30436.6|30557.4|30445.4|30545.7|30433.7|35
1653305030000|2022-05-23 11:23:50|30550.3|30438.3|30533.4|30421.4|30550.3|30438.3|30531|30419|28
1653305040000|2022-05-23 11:24:00|30533.5|30421.5|30543.4|30431.4|30543.4|30431.4|30533.1|30421.1|31
1653305050000|2022-05-23 11:24:10|30543.5|30431.5|30554.8|30442.8|30561.2|30449.2|30537|30425|26
1653305060000|2022-05-23 11:24:20|30554.4|30442.4|30557.2|30445.2|30557.6|30445.6|30553.7|30441.7|21
1653305070000|2022-05-23 11:24:30|30557|30445|30547.5|30435.5|30557|30445|30545.1|30433.1|33
1653305080000|2022-05-23 11:24:40|30545.6|30433.6|30548.5|30436.5|30549.2|30437.2|30545.6|30433.6|28
1653305090000|2022-05-23 11:24:50|30548.1|30436.1|30546.4|30434.4|30548.6|30436.6|30545.6|30433.6|29
1653305100000|2022-05-23 11:25:00|30547.1|30435.1|30548.3|30436.3|30548.3|30436.3|30544.5|30432.5|26
1653305110000|2022-05-23 11:25:10|30551.1|30439.1|30556.8|30444.8|30557.4|30445.4|30550.4|30438.4|33
1653305120000|2022-05-23 11:25:20|30557.4|30445.4|30556.6|30444.6|30557.6|30445.6|30556.5|30444.5|9
1653305130000|2022-05-23 11:25:30|30556.8|30444.8|30557.3|30445.3|30557.9|30445.9|30556.1|30444.1|21
1653305140000|2022-05-23 11:25:40|30557|30445|30553.7|30441.7|30557.1|30445.1|30551.7|30439.7|29
1653305150000|2022-05-23 11:25:50|30552.7|30440.7|30552.7|30440.7|30557.8|30445.8|30552.6|30440.6|32
1653305160000|2022-05-23 11:26:00|30552.4|30440.4|30563.3|30451.3|30564.5|30452.5|30552.4|30440.4|34
1653305170000|2022-05-23 11:26:10|30567.8|30455.8|30562.2|30450.2|30570|30458|30562.2|30450.2|20
1653305180000|2022-05-23 11:26:20|30562.3|30450.3|30563.2|30451.2|30567.6|30455.6|30561.8|30449.8|32
1653305190000|2022-05-23 11:26:30|30562.8|30450.8|30570.2|30458.2|30570.2|30458.2|30559.3|30447.3|37
1653305200000|2022-05-23 11:26:40|30570.8|30458.8|30569.1|30457.1|30573.1|30461.1|30565.5|30453.5|32
1653305210000|2022-05-23 11:26:50|30568.6|30456.6|30566|30454|30569.7|30457.7|30566|30454|21
1653305220000|2022-05-23 11:27:00|30566.8|30454.8|30572.4|30460.4|30573.3|30461.3|30566|30454|24
1653305230000|2022-05-23 11:27:10|30573.2|30461.2|30573.4|30461.4|30574.6|30462.6|30569.3|30457.3|24
1653305240000|2022-05-23 11:27:20|30573.5|30461.5|30576.6|30464.6|30578.2|30466.2|30572.5|30460.5|28
1653305250000|2022-05-23 11:27:30|30578.3|30466.3|30584.5|30472.5|30584.5|30472.5|30570|30458|27
1653305260000|2022-05-23 11:27:40|30584.6|30472.6|30572|30460|30584.6|30472.6|30570|30458|31
1653305270000|2022-05-23 11:27:50|30573.4|30461.4|30572.1|30460.1|30573.9|30461.9|30569.7|30457.7|30
1653305280000|2022-05-23 11:28:00|30570.4|30458.4|30572.1|30460.1|30572.1|30460.1|30569.9|30457.9|19
1653305290000|2022-05-23 11:28:10|30572.4|30460.4|30571.8|30459.8|30573.5|30461.5|30570.4|30458.4|23
1653305300000|2022-05-23 11:28:20|30571.9|30459.9|30569.2|30457.2|30573|30461|30568.3|30456.3|32
1653305310000|2022-05-23 11:28:30|30569.7|30457.7|30565.2|30453.2|30569.7|30457.7|30562.1|30450.1|32
1653305320000|2022-05-23 11:28:40|30562.6|30450.6|30565.2|30453.2|30565.5|30453.5|30560.7|30448.7|30
1653305330000|2022-05-23 11:28:50|30561.4|30449.4|30561.9|30449.9|30565.2|30453.2|30560.4|30448.4|32
1653305340000|2022-05-23 11:29:00|30561.2|30449.2|30562.1|30450.1|30566.3|30454.3|30561.2|30449.2|27
1653305350000|2022-05-23 11:29:10|30563.2|30451.2|30560.3|30448.3|30564.5|30452.5|30557.4|30445.4|29
1653305360000|2022-05-23 11:29:20|30560|30448|30560.1|30448.1|30560.9|30448.9|30559.8|30447.8|20
1653305370000|2022-05-23 11:29:30|30560.3|30448.3|30559.5|30447.5|30560.8|30448.8|30559|30447|31
1653305380000|2022-05-23 11:29:40|30559.6|30447.6|30558.8|30446.8|30559.7|30447.7|30558.8|30446.8|17
1653305390000|2022-05-23 11:29:50|30558.9|30446.9|30559|30447|30559.6|30447.6|30558.3|30446.3|22
1653305400000|2022-05-23 11:30:00|30559.1|30447.1|30556.5|30444.5|30559.5|30447.5|30555.3|30443.3|32
1653305410000|2022-05-23 11:30:10|30556.4|30444.4|30569.3|30457.3|30571.5|30459.5|30555.4|30443.4|30
1653305420000|2022-05-23 11:30:20|30569.5|30457.5|30571.8|30459.8|30572.8|30460.8|30568.8|30456.8|31
1653305430000|2022-05-23 11:30:30|30571.6|30459.6|30575.2|30463.2|30575.2|30463.2|30571.6|30459.6|29
1653305440000|2022-05-23 11:30:40|30575.4|30463.4|30570.5|30458.5|30578.2|30466.2|30570.5|30458.5|34
1653305450000|2022-05-23 11:30:50|30570.6|30458.6|30569.8|30457.8|30570.6|30458.6|30569.4|30457.4|26
1653305460000|2022-05-23 11:31:00|30570|30458|30570.5|30458.5|30570.8|30458.8|30569.8|30457.8|20
1653305470000|2022-05-23 11:31:10|30570.2|30458.2|30570.6|30458.6|30571.3|30459.3|30569.9|30457.9|25
1653305480000|2022-05-23 11:31:20|30570.5|30458.5|30571.1|30459.1|30573|30461|30570.2|30458.2|18
1653305490000|2022-05-23 11:31:30|30571.2|30459.2|30572.1|30460.1|30573.3|30461.3|30571.2|30459.2|27
1653305500000|2022-05-23 11:31:40|30572.2|30460.2|30572.6|30460.6|30573.9|30461.9|30572.1|30460.1|22
1653305510000|2022-05-23 11:31:50|30572.5|30460.5|30567.4|30455.4|30573|30461|30567.4|30455.4|24
1653305520000|2022-05-23 11:32:00|30567|30455|30564|30452|30567.1|30455.1|30557.6|30445.6|38
1653305530000|2022-05-23 11:32:10|30556.2|30444.2|30558.7|30446.7|30565.6|30453.6|30547.5|30435.5|31
1653305540000|2022-05-23 11:32:20|30562.1|30450.1|30549.9|30437.9|30565.6|30453.6|30547.6|30435.6|32
1653305550000|2022-05-23 11:32:30|30549.7|30437.7|30551.3|30439.3|30551.7|30439.7|30543.6|30431.6|36
1653305560000|2022-05-23 11:32:40|30550.2|30438.2|30554.5|30442.5|30555|30443|30550.2|30438.2|29
1653305570000|2022-05-23 11:32:50|30554.3|30442.3|30547.5|30435.5|30554.3|30442.3|30547.5|30435.5|26
1653305580000|2022-05-23 11:33:00|30546.4|30434.4|30539.6|30427.6|30546.4|30434.4|30539.3|30427.3|22
1653305590000|2022-05-23 11:33:10|30539.9|30427.9|30536.2|30424.2|30540.1|30428.1|30532.5|30420.5|27
1653305600000|2022-05-23 11:33:20|30537.8|30425.8|30537.8|30425.8|30537.8|30425.8|30531.7|30419.7|16
1653305610000|2022-05-23 11:33:30|30534.3|30422.3|30514.7|30402.7|30537.8|30425.8|30514.7|30402.7|16
1653305620000|2022-05-23 11:33:40|30513.2|30401.2|30504.5|30392.5|30514.7|30402.7|30504.5|30392.5|11
1653305630000|2022-05-23 11:33:50|30503.7|30391.7|30497.1|30385.1|30506.1|30394.1|30491.9|30379.9|27
1653305640000|2022-05-23 11:34:00|30492.1|30380.1|30506.1|30394.1|30506.1|30394.1|30491.6|30379.6|31
1653305650000|2022-05-23 11:34:10|30499.9|30387.9|30492.3|30380.3|30511|30399|30489.4|30377.4|34
1653305660000|2022-05-23 11:34:20|30492.6|30380.6|30497|30385|30500.2|30388.2|30491.2|30379.2|32
1653305670000|2022-05-23 11:34:30|30498.1|30386.1|30487.4|30375.4|30498.1|30386.1|30487.4|30375.4|31
1653305680000|2022-05-23 11:34:40|30488.2|30376.2|30483.8|30371.8|30489.1|30377.1|30481.7|30369.7|29
1653305690000|2022-05-23 11:34:50|30483.6|30371.6|30480.9|30368.9|30483.8|30371.8|30479.9|30367.9|26
1653305700000|2022-05-23 11:35:00|30478.9|30366.9|30486|30374|30488.6|30376.6|30477.7|30365.7|37
1653305710000|2022-05-23 11:35:10|30485.6|30373.6|30487.1|30375.1|30488.4|30376.4|30485.6|30373.6|31
1653305720000|2022-05-23 11:35:20|30486.8|30374.8|30485|30373|30487.5|30375.5|30484|30372|32
1653305730000|2022-05-23 11:35:30|30485.2|30373.2|30478.5|30366.5|30485.2|30373.2|30475.6|30363.6|25
1653305740000|2022-05-23 11:35:40|30475.4|30363.4|30479.6|30367.6|30480|30368|30475.4|30363.4|23
1653305750000|2022-05-23 11:35:50|30478.1|30366.1|30466.6|30354.6|30478.1|30366.1|30465.2|30353.2|33
1653305760000|2022-05-23 11:36:00|30466.8|30354.8|30456|30344|30469.7|30357.7|30452.1|30340.1|19
1653305770000|2022-05-23 11:36:10|30457.7|30345.7|30447.1|30335.1|30457.7|30345.7|30447.1|30335.1|25
1653305780000|2022-05-23 11:36:20|30446.3|30334.3|30444.6|30332.6|30447.1|30335.1|30442.1|30330.1|21
1653305790000|2022-05-23 11:36:30|30442.5|30330.5|30448.7|30336.7|30449.7|30337.7|30442.5|30330.5|25
1653305800000|2022-05-23 11:36:40|30447.9|30335.9|30447.6|30335.6|30450|30338|30446.5|30334.5|29
1653305810000|2022-05-23 11:36:50|30447|30335|30430.5|30318.5|30449.2|30337.2|30429.3|30317.3|25
1653305820000|2022-05-23 11:37:00|30428.5|30316.5|30431.9|30319.9|30431.9|30319.9|30417.7|30305.7|33
1653305830000|2022-05-23 11:37:10|30431.1|30319.1|30425.6|30313.6|30434.8|30322.8|30421.4|30309.4|27
1653305840000|2022-05-23 11:37:20|30424.5|30312.5|30424.3|30312.3|30425.6|30313.6|30422.8|30310.8|20
1653305850000|2022-05-23 11:37:30|30422.9|30310.9|30423.4|30311.4|30424.3|30312.3|30420.9|30308.9|20
1653305860000|2022-05-23 11:37:40|30423.3|30311.3|30422.5|30310.5|30423.3|30311.3|30421.4|30309.4|24
1653305870000|2022-05-23 11:37:50|30421.7|30309.7|30426.7|30314.7|30426.8|30314.8|30421.7|30309.7|29
1653305880000|2022-05-23 11:38:00|30426.1|30314.1|30430.8|30318.8|30434|30322|30426|30314|32
1653305890000|2022-05-23 11:38:10|30430.2|30318.2|30435.6|30323.6|30439.8|30327.8|30429.8|30317.8|38
1653305900000|2022-05-23 11:38:20|30436.1|30324.1|30431|30319|30442|30330|30429.9|30317.9|34
1653305910000|2022-05-23 11:38:30|30430.2|30318.2|30433.7|30321.7|30433.7|30321.7|30428.4|30316.4|32
1653305920000|2022-05-23 11:38:40|30432.4|30320.4|30431.8|30319.8|30432.9|30320.9|30431|30319|27
1653305930000|2022-05-23 11:38:50|30432|30320|30434.6|30322.6|30434.6|30322.6|30430.1|30318.1|30
1653305940000|2022-05-23 11:39:00|30436.5|30324.5|30440.7|30328.7|30441.7|30329.7|30434.8|30322.8|35
1653305950000|2022-05-23 11:39:10|30440.8|30328.8|30440.7|30328.7|30441.3|30329.3|30439.6|30327.6|24
1653305960000|2022-05-23 11:39:20|30441.3|30329.3|30441.3|30329.3|30443|30331|30440.6|30328.6|21
1653305970000|2022-05-23 11:39:30|30440.6|30328.6|30441.1|30329.1|30441.6|30329.6|30438.9|30326.9|27
1653305980000|2022-05-23 11:39:40|30440.3|30328.3|30441|30329|30445.2|30333.2|30438.2|30326.2|27
1653305990000|2022-05-23 11:39:50|30441.4|30329.4|30452.8|30340.8|30453.2|30341.2|30440.4|30328.4|24
1653306000000|2022-05-23 11:40:00|30451.3|30339.3|30435.4|30323.4|30451.3|30339.3|30435.4|30323.4|30
1653306010000|2022-05-23 11:40:10|30436.4|30324.4|30440.8|30328.8|30442.5|30330.5|30434.3|30322.3|29
1653306020000|2022-05-23 11:40:20|30441|30329|30447.4|30335.4|30448.1|30336.1|30439.2|30327.2|35
1653306030000|2022-05-23 11:40:30|30447.2|30335.2|30448.4|30336.4|30449.2|30337.2|30447.1|30335.1|26
1653306040000|2022-05-23 11:40:40|30447.7|30335.7|30448.1|30336.1|30448.4|30336.4|30447.4|30335.4|18
1653306050000|2022-05-23 11:40:50|30448|30336|30450.9|30338.9|30450.9|30338.9|30448|30336|30
1653306060000|2022-05-23 11:41:00|30451.5|30339.5|30465.6|30353.6|30469.2|30357.2|30450.6|30338.6|24
1653306070000|2022-05-23 11:41:10|30463.6|30351.6|30477.3|30365.3|30484|30372|30460.4|30348.4|33
1653306080000|2022-05-23 11:41:20|30476.8|30364.8|30479.2|30367.2|30479.4|30367.4|30476|30364|30
1653306090000|2022-05-23 11:41:30|30478.7|30366.7|30481.7|30369.7|30483.4|30371.4|30477.2|30365.2|27
1653306100000|2022-05-23 11:41:40|30481.4|30369.4|30472.8|30360.8|30481.4|30369.4|30470.3|30358.3|37
1653306110000|2022-05-23 11:41:50|30472|30360|30476.5|30364.5|30477.6|30365.6|30472|30360|19
1653306120000|2022-05-23 11:42:00|30477.9|30365.9|30483.1|30371.1|30483.6|30371.6|30477.2|30365.2|34
1653306130000|2022-05-23 11:42:10|30482.7|30370.7|30481.3|30369.3|30483.4|30371.4|30476.2|30364.2|24
1653306140000|2022-05-23 11:42:20|30481.6|30369.6|30464|30352|30481.7|30369.7|30464|30352|23
1653306150000|2022-05-23 11:42:30|30466.4|30354.4|30467|30355|30467|30355|30463.2|30351.2|22
1653306160000|2022-05-23 11:42:40|30466.3|30354.3|30464.5|30352.5|30466.9|30354.9|30464.5|30352.5|26
1653306170000|2022-05-23 11:42:50|30465|30353|30466.8|30354.8|30468.2|30356.2|30465|30353|30
1653306180000|2022-05-23 11:43:00|30468.5|30356.5|30465.8|30353.8|30468.5|30356.5|30465.8|30353.8|27
1653306190000|2022-05-23 11:43:10|30465.6|30353.6|30466.3|30354.3|30468.7|30356.7|30465.6|30353.6|30
1653306200000|2022-05-23 11:43:20|30466.6|30354.6|30466.1|30354.1|30469.5|30357.5|30465.5|30353.5|32
1653306210000|2022-05-23 11:43:30|30466|30354|30465.9|30353.9|30466.6|30354.6|30465.4|30353.4|17
1653306220000|2022-05-23 11:43:40|30466.3|30354.3|30465.6|30353.6|30466.7|30354.7|30465.4|30353.4|20
1653306230000|2022-05-23 11:43:50|30465.8|30353.8|30460.7|30348.7|30467.7|30355.7|30459|30347|23
1653306240000|2022-05-23 11:44:00|30459.4|30347.4|30453.6|30341.6|30461.9|30349.9|30453.6|30341.6|27
1653306250000|2022-05-23 11:44:10|30452.2|30340.2|30454.6|30342.6|30458.9|30346.9|30451.4|30339.4|26
1653306260000|2022-05-23 11:44:20|30454.5|30342.5|30458.2|30346.2|30458.5|30346.5|30454.5|30342.5|21
1653306270000|2022-05-23 11:44:30|30455.4|30343.4|30467.4|30355.4|30467.8|30355.8|30455.4|30343.4|32
1653306280000|2022-05-23 11:44:40|30467.5|30355.5|30469.3|30357.3|30469.3|30357.3|30466.7|30354.7|20
1653306290000|2022-05-23 11:44:50|30469.4|30357.4|30486.4|30374.4|30490|30378|30469.1|30357.1|33
1653306300000|2022-05-23 11:45:00|30487.3|30375.3|30472.8|30360.8|30488.2|30376.2|30472.8|30360.8|34
1653306310000|2022-05-23 11:45:10|30472.1|30360.1|30460.6|30348.6|30472.1|30360.1|30458.7|30346.7|32
1653306320000|2022-05-23 11:45:20|30459.2|30347.2|30463.1|30351.1|30463.2|30351.2|30458.6|30346.6|24
1653306330000|2022-05-23 11:45:30|30462.9|30350.9|30463.5|30351.5|30463.8|30351.8|30462.5|30350.5|19
1653306340000|2022-05-23 11:45:40|30463.4|30351.4|30462.6|30350.6|30463.4|30351.4|30460.8|30348.8|21
1653306350000|2022-05-23 11:45:50|30462|30350|30461.6|30349.6|30463.4|30351.4|30457.3|30345.3|29
1653306360000|2022-05-23 11:46:00|30461.4|30349.4|30474|30362|30475.4|30363.4|30461.4|30349.4|29
1653306370000|2022-05-23 11:46:10|30474.2|30362.2|30473.7|30361.7|30477|30365|30471.2|30359.2|28
1653306380000|2022-05-23 11:46:20|30473.4|30361.4|30465.9|30353.9|30473.9|30361.9|30464.2|30352.2|34
1653306390000|2022-05-23 11:46:30|30466|30354|30469.6|30357.6|30470.5|30358.5|30465.2|30353.2|29
1653306400000|2022-05-23 11:46:40|30470.4|30358.4|30462.2|30350.2|30470.4|30358.4|30460.3|30348.3|36
1653306410000|2022-05-23 11:46:50|30461.4|30349.4|30468.5|30356.5|30471.4|30359.4|30461.4|30349.4|33
1653306420000|2022-05-23 11:47:00|30468.3|30356.3|30468.2|30356.2|30469.1|30357.1|30467.9|30355.9|28
1653306430000|2022-05-23 11:47:10|30468|30356|30460.7|30348.7|30468.4|30356.4|30460.7|30348.7|25
1653306440000|2022-05-23 11:47:20|30455.4|30343.4|30452.4|30340.4|30459.1|30347.1|30449.9|30337.9|31
1653306450000|2022-05-23 11:47:30|30456.6|30344.6|30453.6|30341.6|30456.6|30344.6|30451.3|30339.3|26
1653306460000|2022-05-23 11:47:40|30452.3|30340.3|30454.6|30342.6|30456.2|30344.2|30449.9|30337.9|31
1653306470000|2022-05-23 11:47:50|30456.2|30344.2|30449.3|30337.3|30456.2|30344.2|30449.3|30337.3|21
1653306480000|2022-05-23 11:48:00|30456.1|30344.1|30456.2|30344.2|30456.2|30344.2|30449.3|30337.3|15
1653306490000|2022-05-23 11:48:10|30453|30341|30446.7|30334.7|30453|30341|30446|30334|28
1653306500000|2022-05-23 11:48:20|30446.2|30334.2|30446.9|30334.9|30447.4|30335.4|30446.1|30334.1|21
1653306510000|2022-05-23 11:48:30|30447.2|30335.2|30449.6|30337.6|30449.6|30337.6|30446.8|30334.8|22
1653306520000|2022-05-23 11:48:40|30448.3|30336.3|30445.1|30333.1|30449.6|30337.6|30445.1|30333.1|29
1653306530000|2022-05-23 11:48:50|30445|30333|30425.5|30313.5|30445|30333|30425.5|30313.5|31
1653306540000|2022-05-23 11:49:00|30427.3|30315.3|30425.7|30313.7|30428.2|30316.2|30425.1|30313.1|27
1653306550000|2022-05-23 11:49:10|30423.2|30311.2|30421.9|30309.9|30428.4|30316.4|30421.6|30309.6|24
1653306560000|2022-05-23 11:49:20|30422.1|30310.1|30415.8|30303.8|30427.5|30315.5|30414.2|30302.2|34
1653306570000|2022-05-23 11:49:30|30413.7|30301.7|30411.8|30299.8|30414.8|30302.8|30411.4|30299.4|35
1653306580000|2022-05-23 11:49:40|30412.2|30300.2|30415|30303|30415.4|30303.4|30411.7|30299.7|31
1653306590000|2022-05-23 11:49:50|30415.2|30303.2|30419.2|30307.2|30419.2|30307.2|30415.1|30303.1|29
1653306600000|2022-05-23 11:50:00|30418.8|30306.8|30424.4|30312.4|30424.4|30312.4|30418.6|30306.6|28
1653306610000|2022-05-23 11:50:10|30425.6|30313.6|30422.7|30310.7|30427.1|30315.1|30421.4|30309.4|33
1653306620000|2022-05-23 11:50:20|30423.3|30311.3|30421.3|30309.3|30430.9|30318.9|30419.9|30307.9|37
1653306630000|2022-05-23 11:50:30|30421.1|30309.1|30413.9|30301.9|30421.8|30309.8|30411.2|30299.2|23
1653306640000|2022-05-23 11:50:40|30414.3|30302.3|30409.4|30297.4|30418|30306|30409.4|30297.4|31
1653306650000|2022-05-23 11:50:50|30409.6|30297.6|30400|30288|30410.4|30298.4|30400|30288|34
1653306660000|2022-05-23 11:51:00|30399.6|30287.6|30375.6|30263.6|30400.7|30288.7|30372.6|30260.6|36
1653306670000|2022-05-23 11:51:10|30377.6|30265.6|30371.7|30259.7|30377.6|30265.6|30367.1|30255.1|33
1653306680000|2022-05-23 11:51:20|30371.8|30259.8|30387.9|30275.9|30389.3|30277.3|30371.8|30259.8|36
1653306690000|2022-05-23 11:51:30|30387.7|30275.7|30402.5|30290.5|30403.1|30291.1|30386.3|30274.3|36
1653306700000|2022-05-23 11:51:40|30402.6|30290.6|30408.5|30296.5|30411.4|30299.4|30402.4|30290.4|31
1653306710000|2022-05-23 11:51:50|30409.5|30297.5|30413.9|30301.9|30418.4|30306.4|30409.4|30297.4|34
1653306720000|2022-05-23 11:52:00|30415|30303|30414.7|30302.7|30420.9|30308.9|30413.3|30301.3|30
1653306730000|2022-05-23 11:52:10|30414.5|30302.5|30420.4|30308.4|30421.6|30309.6|30412.2|30300.2|29
1653306740000|2022-05-23 11:52:20|30419.6|30307.6|30419.5|30307.5|30421.2|30309.2|30419.1|30307.1|27
1653306750000|2022-05-23 11:52:30|30419.3|30307.3|30422.3|30310.3|30424.5|30312.5|30417.9|30305.9|28
1653306760000|2022-05-23 11:52:40|30422.4|30310.4|30423.4|30311.4|30429.3|30317.3|30421.6|30309.6|24
1653306770000|2022-05-23 11:52:50|30423.5|30311.5|30421|30309|30423.5|30311.5|30419|30307|28
1653306780000|2022-05-23 11:53:00|30421.8|30309.8|30424.8|30312.8|30426.7|30314.7|30421.4|30309.4|34
1653306790000|2022-05-23 11:53:10|30426.1|30314.1|30425|30313|30427|30315|30421.6|30309.6|29
1653306800000|2022-05-23 11:53:20|30424.6|30312.6|30422.4|30310.4|30425.2|30313.2|30421.6|30309.6|22
1653306810000|2022-05-23 11:53:30|30423|30311|30422.9|30310.9|30425.3|30313.3|30421.5|30309.5|26
1653306820000|2022-05-23 11:53:40|30422.5|30310.5|30422.3|30310.3|30422.9|30310.9|30421.4|30309.4|18
1653306830000|2022-05-23 11:53:50|30422.1|30310.1|30423.5|30311.5|30424.6|30312.6|30421.7|30309.7|30
1653306840000|2022-05-23 11:54:00|30423.1|30311.1|30418.5|30306.5|30423.5|30311.5|30418.2|30306.2|27
1653306850000|2022-05-23 11:54:10|30418.9|30306.9|30426.4|30314.4|30426.4|30314.4|30418.5|30306.5|20
1653306860000|2022-05-23 11:54:20|30424.7|30312.7|30426|30314|30426.4|30314.4|30424.7|30312.7|21
1653306870000|2022-05-23 11:54:30|30425.7|30313.7|30427|30315|30427.4|30315.4|30423.5|30311.5|15
1653306880000|2022-05-23 11:54:40|30426.9|30314.9|30423.1|30311.1|30427.2|30315.2|30421|30309|15
1653306890000|2022-05-23 11:54:50|30420.7|30308.7|30423.7|30311.7|30423.7|30311.7|30420.7|30308.7|25
1653306900000|2022-05-23 11:55:00|30422.8|30310.8|30422.4|30310.4|30423.9|30311.9|30421.3|30309.3|28
1653306910000|2022-05-23 11:55:10|30422.8|30310.8|30420.6|30308.6|30422.8|30310.8|30420.2|30308.2|13
1653306920000|2022-05-23 11:55:20|30420.3|30308.3|30416.9|30304.9|30423.1|30311.1|30415.8|30303.8|26
1653306930000|2022-05-23 11:55:30|30416.6|30304.6|30417.9|30305.9|30419.1|30307.1|30416.5|30304.5|29
1653306940000|2022-05-23 11:55:40|30419|30307|30417.4|30305.4|30421.7|30309.7|30416.5|30304.5|28
1653306950000|2022-05-23 11:55:50|30417.5|30305.5|30418.9|30306.9|30419.4|30307.4|30416.4|30304.4|31
1653306960000|2022-05-23 11:56:00|30418.2|30306.2|30425.8|30313.8|30426.1|30314.1|30417.8|30305.8|32
1653306970000|2022-05-23 11:56:10|30425.7|30313.7|30425.6|30313.6|30427.2|30315.2|30423.3|30311.3|22
1653306980000|2022-05-23 11:56:20|30425.7|30313.7|30425.2|30313.2|30427.1|30315.1|30424.2|30312.2|24
1653306990000|2022-05-23 11:56:30|30425.1|30313.1|30424.7|30312.7|30426.7|30314.7|30424.4|30312.4|26
1653307000000|2022-05-23 11:56:40|30424.6|30312.6|30423.7|30311.7|30425.7|30313.7|30422.3|30310.3|17
1653307010000|2022-05-23 11:56:50|30423.9|30311.9|30423.5|30311.5|30423.9|30311.9|30422.3|30310.3|20
1653307020000|2022-05-23 11:57:00|30424|30312|30420.2|30308.2|30424|30312|30417.2|30305.2|32
1653307030000|2022-05-23 11:57:10|30419.7|30307.7|30423.7|30311.7|30425.9|30313.9|30419|30307|25
1653307040000|2022-05-23 11:57:20|30424.3|30312.3|30426.1|30314.1|30426.2|30314.2|30423.7|30311.7|27
1653307050000|2022-05-23 11:57:30|30425.7|30313.7|30410.9|30298.9|30428.2|30316.2|30410.9|30298.9|32
1653307060000|2022-05-23 11:57:40|30411.7|30299.7|30412.6|30300.6|30416.1|30304.1|30410.8|30298.8|25
1653307070000|2022-05-23 11:57:50|30412.1|30300.1|30409.7|30297.7|30413.6|30301.6|30409.7|30297.7|31
1653307080000|2022-05-23 11:58:00|30410.4|30298.4|30413.2|30301.2|30414.5|30302.5|30409.3|30297.3|24
1653307090000|2022-05-23 11:58:10|30414.5|30302.5|30415.2|30303.2|30415.2|30303.2|30412.6|30300.6|26
1653307100000|2022-05-23 11:58:20|30420.2|30308.2|30422.6|30310.6|30423.2|30311.2|30417.3|30305.3|24
1653307110000|2022-05-23 11:58:30|30422.5|30310.5|30422.8|30310.8|30423.9|30311.9|30421.7|30309.7|25
1653307120000|2022-05-23 11:58:40|30422.7|30310.7|30421.8|30309.8|30423.1|30311.1|30421.8|30309.8|20
1653307130000|2022-05-23 11:58:50|30422.8|30310.8|30423.1|30311.1|30423.8|30311.8|30422.3|30310.3|25
1653307140000|2022-05-23 11:59:00|30423|30311|30424.5|30312.5|30426|30314|30420.7|30308.7|23
1653307150000|2022-05-23 11:59:10|30421.5|30309.5|30415.3|30303.3|30425.2|30313.2|30413.2|30301.2|32
1653307160000|2022-05-23 11:59:20|30415.4|30303.4|30415.8|30303.8|30416.3|30304.3|30414.5|30302.5|16
1653307170000|2022-05-23 11:59:30|30415.7|30303.7|30414.9|30302.9|30417.1|30305.1|30411.8|30299.8|32
1653307180000|2022-05-23 11:59:40|30414.7|30302.7|30414.8|30302.8|30416.2|30304.2|30412.1|30300.1|31
1653307190000|2022-05-23 11:59:50|30414.3|30302.3|30420.2|30308.2|30420.3|30308.3|30414.3|30302.3|30
1653307200000|2022-05-23 12:00:00|30420.3|30308.3|30423.5|30311.5|30425.2|30313.2|30420.3|30308.3|36
1653307210000|2022-05-23 12:00:10|30423.1|30311.1|30423.5|30311.5|30423.7|30311.7|30422.6|30310.6|22
1653307220000|2022-05-23 12:00:20|30423.4|30311.4|30420.9|30308.9|30424.1|30312.1|30419.6|30307.6|31
1653307230000|2022-05-23 12:00:30|30421.6|30309.6|30420.8|30308.8|30423.8|30311.8|30420.5|30308.5|32
1653307240000|2022-05-23 12:00:40|30420.1|30308.1|30418.4|30306.4|30421.6|30309.6|30417.9|30305.9|32
1653307250000|2022-05-23 12:00:50|30420.1|30308.1|30421.5|30309.5|30421.5|30309.5|30418.4|30306.4|21
1653307260000|2022-05-23 12:01:00|30420.1|30308.1|30410.2|30298.2|30421.5|30309.5|30405|30293|28
1653307270000|2022-05-23 12:01:10|30411.7|30299.7|30382.4|30270.4|30412.6|30300.6|30381.8|30269.8|34
1653307280000|2022-05-23 12:01:20|30381|30269|30380.9|30268.9|30386.6|30274.6|30380.3|30268.3|31
1653307290000|2022-05-23 12:01:30|30380.8|30268.8|30385.8|30273.8|30387.6|30275.6|30380.7|30268.7|32
1653307300000|2022-05-23 12:01:40|30384.6|30272.6|30390.9|30278.9|30392.6|30280.6|30384.6|30272.6|35
1653307310000|2022-05-23 12:01:50|30391.6|30279.6|30409.6|30297.6|30409.7|30297.7|30390.8|30278.8|36
1653307320000|2022-05-23 12:02:00|30408.9|30296.9|30409.8|30297.8|30411.8|30299.8|30406.4|30294.4|33
1653307330000|2022-05-23 12:02:10|30408.7|30296.7|30406.9|30294.9|30411.5|30299.5|30406.1|30294.1|33
1653307340000|2022-05-23 12:02:20|30406.8|30294.8|30418.1|30306.1|30425.3|30313.3|30406.7|30294.7|34
1653307350000|2022-05-23 12:02:30|30419.2|30307.2|30426.3|30314.3|30426.3|30314.3|30418.1|30306.1|30
1653307360000|2022-05-23 12:02:40|30426.2|30314.2|30428.3|30316.3|30428.3|30316.3|30425.2|30313.2|27
1653307370000|2022-05-23 12:02:50|30428|30316|30433.8|30321.8|30434.4|30322.4|30427.2|30315.2|30
1653307380000|2022-05-23 12:03:00|30435|30323|30443.4|30331.4|30450.1|30338.1|30432.9|30320.9|28
1653307390000|2022-05-23 12:03:10|30443.2|30331.2|30442.9|30330.9|30443.3|30331.3|30438.6|30326.6|31
1653307400000|2022-05-23 12:03:20|30443|30331|30438.5|30326.5|30444.5|30332.5|30437.2|30325.2|31
1653307410000|2022-05-23 12:03:30|30438.7|30326.7|30445.4|30333.4|30448.2|30336.2|30438.7|30326.7|30
1653307420000|2022-05-23 12:03:40|30446.7|30334.7|30449.2|30337.2|30449.9|30337.9|30446.1|30334.1|27
1653307430000|2022-05-23 12:03:50|30449|30337|30448.1|30336.1|30449.6|30337.6|30447.1|30335.1|24
1653307440000|2022-05-23 12:04:00|30448|30336|30448.4|30336.4|30449.1|30337.1|30445.5|30333.5|26
1653307450000|2022-05-23 12:04:10|30448.7|30336.7|30457.4|30345.4|30458.2|30346.2|30447.7|30335.7|28
1653307460000|2022-05-23 12:04:20|30458.1|30346.1|30465.8|30353.8|30466.7|30354.7|30456|30344|25
1653307470000|2022-05-23 12:04:30|30466.4|30354.4|30474.9|30362.9|30475.7|30363.7|30465.3|30353.3|27
1653307480000|2022-05-23 12:04:40|30471|30359|30473.9|30361.9|30473.9|30361.9|30468|30356|17
1653307490000|2022-05-23 12:04:50|30470.8|30358.8|30473.4|30361.4|30474.7|30362.7|30469.9|30357.9|24
1653307500000|2022-05-23 12:05:00|30474.6|30362.6|30476.2|30364.2|30476.5|30364.5|30471.4|30359.4|28
1653307510000|2022-05-23 12:05:10|30476.6|30364.6|30468.3|30356.3|30477.3|30365.3|30468.3|30356.3|26
1653307520000|2022-05-23 12:05:20|30469.4|30357.4|30470|30358|30470.8|30358.8|30468.2|30356.2|23
1653307530000|2022-05-23 12:05:30|30468.9|30356.9|30490.2|30378.2|30490.2|30378.2|30468.9|30356.9|35
1653307540000|2022-05-23 12:05:40|30489.3|30377.3|30497.7|30385.7|30501.3|30389.3|30489.3|30377.3|31
1653307550000|2022-05-23 12:05:50|30496.8|30384.8|30501.9|30389.9|30502.5|30390.5|30495.9|30383.9|28
1653307560000|2022-05-23 12:06:00|30502.2|30390.2|30504.5|30392.5|30508.6|30396.6|30501.3|30389.3|29
1653307570000|2022-05-23 12:06:10|30508.1|30396.1|30510.1|30398.1|30512.1|30400.1|30504.5|30392.5|18
1653307580000|2022-05-23 12:06:20|30511.1|30399.1|30512.2|30400.2|30512.7|30400.7|30509.4|30397.4|13
1653307590000|2022-05-23 12:06:30|30512.5|30400.5|30527.3|30415.3|30527.3|30415.3|30511.9|30399.9|19
1653307600000|2022-05-23 12:06:40|30526.5|30414.5|30527.2|30415.2|30536.2|30424.2|30523|30411|30
1653307610000|2022-05-23 12:06:50|30526.7|30414.7|30535.2|30423.2|30535.2|30423.2|30520.6|30408.6|35
1653307620000|2022-05-23 12:07:00|30535.5|30423.5|30540|30428|30543.6|30431.6|30528.1|30416.1|37
1653307630000|2022-05-23 12:07:10|30534.3|30422.3|30535.9|30423.9|30541.2|30429.2|30534.3|30422.3|34
1653307640000|2022-05-23 12:07:20|30536.3|30424.3|30535.3|30423.3|30538.3|30426.3|30535.2|30423.2|31
1653307650000|2022-05-23 12:07:30|30532.5|30420.5|30524.7|30412.7|30532.5|30420.5|30522.7|30410.7|29
1653307660000|2022-05-23 12:07:40|30524.6|30412.6|30525.6|30413.6|30528.2|30416.2|30524.6|30412.6|24
1653307670000|2022-05-23 12:07:50|30524.9|30412.9|30523.7|30411.7|30525.3|30413.3|30522.5|30410.5|28
1653307680000|2022-05-23 12:08:00|30523.6|30411.6|30524.6|30412.6|30524.6|30412.6|30523.3|30411.3|14
1653307690000|2022-05-23 12:08:10|30524.4|30412.4|30520.4|30408.4|30524.4|30412.4|30520.4|30408.4|21
1653307700000|2022-05-23 12:08:20|30520.1|30408.1|30529.7|30417.7|30533.2|30421.2|30519.3|30407.3|29
1653307710000|2022-05-23 12:08:30|30540|30428|30531.6|30419.6|30542.5|30430.5|30525.4|30413.4|39
1653307720000|2022-05-23 12:08:40|30530.8|30418.8|30524.4|30412.4|30530.8|30418.8|30524.3|30412.3|24
1653307730000|2022-05-23 12:08:50|30524.3|30412.3|30523.4|30411.4|30525.4|30413.4|30523.4|30411.4|20
1653307740000|2022-05-23 12:09:00|30523.2|30411.2|30523.1|30411.1|30525.5|30413.5|30521.9|30409.9|21
1653307750000|2022-05-23 12:09:10|30523.6|30411.6|30528.7|30416.7|30531.8|30419.8|30520.7|30408.7|33
1653307760000|2022-05-23 12:09:20|30531.2|30419.2|30526.7|30414.7|30531.2|30419.2|30526.5|30414.5|25
1653307770000|2022-05-23 12:09:30|30526.9|30414.9|30525.9|30413.9|30527.8|30415.8|30523|30411|22
1653307780000|2022-05-23 12:09:40|30525.5|30413.5|30525.1|30413.1|30525.9|30413.9|30524.7|30412.7|15
1653307790000|2022-05-23 12:09:50|30525|30413|30517.8|30405.8|30525|30413|30517.3|30405.3|22
1653307800000|2022-05-23 12:10:00|30517.5|30405.5|30515.6|30403.6|30519.5|30407.5|30513.1|30401.1|34
1653307810000|2022-05-23 12:10:10|30515.1|30403.1|30509.8|30397.8|30519.5|30407.5|30504.6|30392.6|35
1653307820000|2022-05-23 12:10:20|30509.9|30397.9|30506|30394|30512.4|30400.4|30505.8|30393.8|33
1653307830000|2022-05-23 12:10:30|30505.6|30393.6|30495.9|30383.9|30505.7|30393.7|30494.5|30382.5|23
1653307840000|2022-05-23 12:10:40|30496.2|30384.2|30501.2|30389.2|30501.2|30389.2|30496|30384|28
1653307850000|2022-05-23 12:10:50|30500.4|30388.4|30499.4|30387.4|30505|30393|30499.4|30387.4|23
1653307860000|2022-05-23 12:11:00|30499.8|30387.8|30509.1|30397.1|30510.5|30398.5|30499.8|30387.8|32
1653307870000|2022-05-23 12:11:10|30509|30397|30502.2|30390.2|30512.3|30400.3|30501.9|30389.9|26
1653307880000|2022-05-23 12:11:20|30502.1|30390.1|30497.5|30385.5|30502.1|30390.1|30496.3|30384.3|29
1653307890000|2022-05-23 12:11:30|30498.9|30386.9|30507.3|30395.3|30508.3|30396.3|30498.7|30386.7|27
1653307900000|2022-05-23 12:11:40|30508.1|30396.1|30514.6|30402.6|30514.6|30402.6|30507.2|30395.2|36
1653307910000|2022-05-23 12:11:50|30514.7|30402.7|30513.9|30401.9|30514.9|30402.9|30512.8|30400.8|27
1653307920000|2022-05-23 12:12:00|30514.1|30402.1|30516.5|30404.5|30516.5|30404.5|30513|30401|16
1653307930000|2022-05-23 12:12:10|30516.6|30404.6|30514.7|30402.7|30517.5|30405.5|30513.7|30401.7|23
1653307940000|2022-05-23 12:12:20|30515.2|30403.2|30516.6|30404.6|30516.6|30404.6|30514.1|30402.1|29
1653307950000|2022-05-23 12:12:30|30516.4|30404.4|30524.1|30412.1|30524.8|30412.8|30514.8|30402.8|30
1653307960000|2022-05-23 12:12:40|30524.2|30412.2|30524.5|30412.5|30525.1|30413.1|30523.9|30411.9|14
1653307970000|2022-05-23 12:12:50|30523.7|30411.7|30523.9|30411.9|30527|30415|30523|30411|33
1653307980000|2022-05-23 12:13:00|30523.8|30411.8|30530|30418|30530|30418|30523.8|30411.8|13
1653307990000|2022-05-23 12:13:10|30528.8|30416.8|30545.2|30433.2|30545.5|30433.5|30528.8|30416.8|29
1653308000000|2022-05-23 12:13:20|30546.9|30434.9|30546.1|30434.1|30548.4|30436.4|30544.9|30432.9|33
1653308010000|2022-05-23 12:13:30|30546|30434|30547.4|30435.4|30548.8|30436.8|30543.1|30431.1|32
1653308020000|2022-05-23 12:13:40|30547.9|30435.9|30547|30435|30552.5|30440.5|30542.4|30430.4|30
1653308030000|2022-05-23 12:13:50|30546|30434|30547.3|30435.3|30548.4|30436.4|30543.1|30431.1|28
1653308040000|2022-05-23 12:14:00|30546|30434|30539.4|30427.4|30547.7|30435.7|30538.4|30426.4|28
1653308050000|2022-05-23 12:14:10|30539|30427|30539.2|30427.2|30540.3|30428.3|30539|30427|23
1653308060000|2022-05-23 12:14:20|30538.6|30426.6|30549.1|30437.1|30551.2|30439.2|30538.4|30426.4|32
1653308070000|2022-05-23 12:14:30|30548.6|30436.6|30548.7|30436.7|30550.1|30438.1|30547.5|30435.5|26
1653308080000|2022-05-23 12:14:40|30549|30437|30549.5|30437.5|30550.8|30438.8|30548.5|30436.5|20
1653308090000|2022-05-23 12:14:50|30549.6|30437.6|30550.1|30438.1|30550.4|30438.4|30549.1|30437.1|26
1653308100000|2022-05-23 12:15:00|30550.6|30438.6|30564.1|30452.1|30567.7|30455.7|30548|30436|32
1653308110000|2022-05-23 12:15:10|30565.4|30453.4|30571.6|30459.6|30573.5|30461.5|30565.4|30453.4|35
1653308120000|2022-05-23 12:15:20|30571.5|30459.5|30567|30455|30572|30460|30566.6|30454.6|26
1653308130000|2022-05-23 12:15:30|30566.6|30454.6|30556.9|30444.9|30566.8|30454.8|30556.9|30444.9|23
1653308140000|2022-05-23 12:15:40|30558.3|30446.3|30564.9|30452.9|30565.8|30453.8|30556.9|30444.9|31
1653308150000|2022-05-23 12:15:50|30565|30453|30565.3|30453.3|30566.7|30454.7|30563.6|30451.6|32
1653308160000|2022-05-23 12:16:00|30565.1|30453.1|30566.7|30454.7|30566.7|30454.7|30565.1|30453.1|18
1653308170000|2022-05-23 12:16:10|30566|30454|30580|30468|30583.8|30471.8|30566|30454|28
1653308180000|2022-05-23 12:16:20|30580.1|30468.1|30601.9|30489.9|30603.6|30491.6|30579.2|30467.2|35
1653308190000|2022-05-23 12:16:30|30601.8|30489.8|30629.9|30517.9|30630.7|30518.7|30599.1|30487.1|38
1653308200000|2022-05-23 12:16:40|30625.1|30513.1|30608.3|30496.3|30630.9|30518.9|30608.3|30496.3|38
1653308210000|2022-05-23 12:16:50|30604.5|30492.5|30618.8|30506.8|30620.7|30508.7|30603.8|30491.8|38
1653308220000|2022-05-23 12:17:00|30616.3|30504.3|30612.3|30500.3|30616.6|30504.6|30609.8|30497.8|34
1653308230000|2022-05-23 12:17:10|30612.7|30500.7|30613|30501|30620.8|30508.8|30610.4|30498.4|32
1653308240000|2022-05-23 12:17:20|30612.9|30500.9|30617.8|30505.8|30619.8|30507.8|30612.9|30500.9|36
1653308250000|2022-05-23 12:17:30|30617.9|30505.9|30618.6|30506.6|30622.1|30510.1|30617.6|30505.6|34
1653308260000|2022-05-23 12:17:40|30619|30507|30618.2|30506.2|30620.9|30508.9|30616|30504|30
1653308270000|2022-05-23 12:17:50|30618.4|30506.4|30625|30513|30627|30515|30618.4|30506.4|34
1653308280000|2022-05-23 12:18:00|30627.8|30515.8|30624.3|30512.3|30628.2|30516.2|30623.1|30511.1|37
1653308290000|2022-05-23 12:18:10|30627.7|30515.7|30652|30540|30652.6|30540.6|30624.6|30512.6|38
1653308300000|2022-05-23 12:18:20|30652.2|30540.2|30643.7|30531.7|30655.5|30543.5|30643|30531|35
1653308310000|2022-05-23 12:18:30|30642.2|30530.2|30640|30528|30642.4|30530.4|30637.3|30525.3|29
1653308320000|2022-05-23 12:18:40|30637.5|30525.5|30626.8|30514.8|30643.4|30531.4|30626.1|30514.1|24
1653308330000|2022-05-23 12:18:50|30634.8|30522.8|30608.8|30496.8|30634.8|30522.8|30604.2|30492.2|37
1653308340000|2022-05-23 12:19:00|30608|30496|30606.7|30494.7|30612.5|30500.5|30605.3|30493.3|32
1653308350000|2022-05-23 12:19:10|30607.9|30495.9|30601.2|30489.2|30607.9|30495.9|30599.9|30487.9|29
1653308360000|2022-05-23 12:19:20|30602.4|30490.4|30592.7|30480.7|30602.4|30490.4|30591.6|30479.6|35
1653308370000|2022-05-23 12:19:30|30593|30481|30584.2|30472.2|30594.1|30482.1|30584.2|30472.2|30
1653308380000|2022-05-23 12:19:40|30584.5|30472.5|30581.1|30469.1|30584.5|30472.5|30581.1|30469.1|28
1653308390000|2022-05-23 12:19:50|30580.8|30468.8|30572.7|30460.7|30581.2|30469.2|30572.7|30460.7|30
1653308400000|2022-05-23 12:20:00|30571.5|30459.5|30598.5|30486.5|30599.7|30487.7|30571.5|30459.5|38
1653308410000|2022-05-23 12:20:10|30598.4|30486.4|30589.6|30477.6|30601|30489|30586|30474|34
1653308420000|2022-05-23 12:20:20|30589.4|30477.4|30576|30464|30589.4|30477.4|30575.4|30463.4|29
1653308430000|2022-05-23 12:20:30|30575.9|30463.9|30589.2|30477.2|30591.1|30479.1|30574.9|30462.9|34
1653308440000|2022-05-23 12:20:40|30588.6|30476.6|30583.8|30471.8|30588.6|30476.6|30583.8|30471.8|36
1653308450000|2022-05-23 12:20:50|30583.3|30471.3|30582.8|30470.8|30583.6|30471.6|30579.1|30467.1|18
1653308460000|2022-05-23 12:21:00|30583.7|30471.7|30580.1|30468.1|30583.7|30471.7|30577.9|30465.9|34
1653308470000|2022-05-23 12:21:10|30581.4|30469.4|30582.7|30470.7|30582.7|30470.7|30578|30466|32
1653308480000|2022-05-23 12:21:20|30582.9|30470.9|30589.9|30477.9|30591.5|30479.5|30581.4|30469.4|31
1653308490000|2022-05-23 12:21:30|30590.1|30478.1|30589.6|30477.6|30599.5|30487.5|30588.5|30476.5|36
1653308500000|2022-05-23 12:21:40|30589.4|30477.4|30585.7|30473.7|30591.9|30479.9|30584.5|30472.5|39
1653308510000|2022-05-23 12:21:50|30586.2|30474.2|30582|30470|30586.9|30474.9|30581.4|30469.4|33
1653308520000|2022-05-23 12:22:00|30581.2|30469.2|30574.2|30462.2|30582.5|30470.5|30571.7|30459.7|36
1653308530000|2022-05-23 12:22:10|30573.8|30461.8|30576.6|30464.6|30577|30465|30572.4|30460.4|33
1653308540000|2022-05-23 12:22:20|30576.5|30464.5|30572.3|30460.3|30576.6|30464.6|30572.3|30460.3|32
1653308550000|2022-05-23 12:22:30|30572.4|30460.4|30569.4|30457.4|30575.7|30463.7|30559.9|30447.9|29
1653308560000|2022-05-23 12:22:40|30571.7|30459.7|30562.5|30450.5|30574.1|30462.1|30561.5|30449.5|26
1653308570000|2022-05-23 12:22:50|30560.2|30448.2|30538.3|30426.3|30560.2|30448.2|30538.3|30426.3|31
1653308580000|2022-05-23 12:23:00|30537.1|30425.1|30543.6|30431.6|30544.7|30432.7|30532|30420|37
1653308590000|2022-05-23 12:23:10|30544.7|30432.7|30547.8|30435.8|30548.1|30436.1|30542.6|30430.6|38
1653308600000|2022-05-23 12:23:20|30549.4|30437.4|30534.8|30422.8|30551.1|30439.1|30534.6|30422.6|36
1653308610000|2022-05-23 12:23:30|30535|30423|30539.2|30427.2|30542.5|30430.5|30534.6|30422.6|34
1653308620000|2022-05-23 12:23:40|30539|30427|30531.6|30419.6|30540.1|30428.1|30529|30417|33
1653308630000|2022-05-23 12:23:50|30531.5|30419.5|30524.7|30412.7|30532.8|30420.8|30524.7|30412.7|23
1653308640000|2022-05-23 12:24:00|30527.9|30415.9|30537.7|30425.7|30537.7|30425.7|30520.2|30408.2|29
1653308650000|2022-05-23 12:24:10|30537.6|30425.6|30543.5|30431.5|30548.4|30436.4|30537.6|30425.6|35
1653308660000|2022-05-23 12:24:20|30541.9|30429.9|30531.1|30419.1|30543.8|30431.8|30530.5|30418.5|36
1653308670000|2022-05-23 12:24:30|30530.6|30418.6|30527.4|30415.4|30531.1|30419.1|30526.5|30414.5|28
1653308680000|2022-05-23 12:24:40|30527.3|30415.3|30528.2|30416.2|30529.9|30417.9|30525.5|30413.5|34
1653308690000|2022-05-23 12:24:50|30528.3|30416.3|30527.8|30415.8|30529.7|30417.7|30527.8|30415.8|20
1653308700000|2022-05-23 12:25:00|30527.5|30415.5|30526.5|30414.5|30527.9|30415.9|30524|30412|22
1653308710000|2022-05-23 12:25:10|30526.4|30414.4|30504.6|30392.6|30527.9|30415.9|30500.8|30388.8|35
1653308720000|2022-05-23 12:25:20|30503.9|30391.9|30495|30383|30504.2|30392.2|30492.6|30380.6|28
1653308730000|2022-05-23 12:25:30|30492.6|30380.6|30499|30387|30501.7|30389.7|30489.9|30377.9|36
1653308740000|2022-05-23 12:25:40|30498.9|30386.9|30499.9|30387.9|30500|30388|30486.4|30374.4|33
1653308750000|2022-05-23 12:25:50|30499.7|30387.7|30501.7|30389.7|30503.2|30391.2|30498.7|30386.7|33
1653308760000|2022-05-23 12:26:00|30500.2|30388.2|30494.2|30382.2|30501.4|30389.4|30493.5|30381.5|32
1653308770000|2022-05-23 12:26:10|30494.4|30382.4|30491.2|30379.2|30494.4|30382.4|30491.2|30379.2|16
1653308780000|2022-05-23 12:26:20|30491.1|30379.1|30500.1|30388.1|30501.9|30389.9|30490.5|30378.5|25
1653308790000|2022-05-23 12:26:30|30497.7|30385.7|30494.1|30382.1|30498.3|30386.3|30493.9|30381.9|30
1653308800000|2022-05-23 12:26:40|30492|30380|30493|30381|30496.4|30384.4|30491.4|30379.4|26
1653308810000|2022-05-23 12:26:50|30493.3|30381.3|30486.2|30374.2|30493.4|30381.4|30486.2|30374.2|31
1653308820000|2022-05-23 12:27:00|30487.1|30375.1|30483.4|30371.4|30488.7|30376.7|30482.5|30370.5|30
1653308830000|2022-05-23 12:27:10|30482.2|30370.2|30482.9|30370.9|30484.5|30372.5|30475.6|30363.6|32
1653308840000|2022-05-23 12:27:20|30483.3|30371.3|30484|30372|30485.2|30373.2|30481.8|30369.8|31
1653308850000|2022-05-23 12:27:30|30483.5|30371.5|30489.6|30377.6|30489.6|30377.6|30481.5|30369.5|36
1653308860000|2022-05-23 12:27:40|30488.9|30376.9|30490|30378|30490.8|30378.8|30488.2|30376.2|26
1653308870000|2022-05-23 12:27:50|30490.1|30378.1|30489.4|30377.4|30490.6|30378.6|30489.1|30377.1|33
1653308880000|2022-05-23 12:28:00|30489.6|30377.6|30496.1|30384.1|30496.2|30384.2|30485.2|30373.2|37
1653308890000|2022-05-23 12:28:10|30495.7|30383.7|30502.4|30390.4|30503.1|30391.1|30492.8|30380.8|33
1653308900000|2022-05-23 12:28:20|30502.7|30390.7|30505.2|30393.2|30506|30394|30500.3|30388.3|31
1653308910000|2022-05-23 12:28:30|30502.3|30390.3|30502.8|30390.8|30507.3|30395.3|30501|30389|26
1653308920000|2022-05-23 12:28:40|30504.2|30392.2|30502.1|30390.1|30506.8|30394.8|30501.9|30389.9|27
1653308930000|2022-05-23 12:28:50|30502.2|30390.2|30518.3|30406.3|30522.4|30410.4|30501.7|30389.7|33
1653308940000|2022-05-23 12:29:00|30518.6|30406.6|30511.1|30399.1|30520.2|30408.2|30510.7|30398.7|32
1653308950000|2022-05-23 12:29:10|30510.7|30398.7|30511.8|30399.8|30512.9|30400.9|30508.2|30396.2|27
1653308960000|2022-05-23 12:29:20|30511.7|30399.7|30512.5|30400.5|30512.9|30400.9|30509.3|30397.3|25
1653308970000|2022-05-23 12:29:30|30511.9|30399.9|30512.3|30400.3|30512.6|30400.6|30511.5|30399.5|19
1653308980000|2022-05-23 12:29:40|30512.4|30400.4|30512.7|30400.7|30513.3|30401.3|30512|30400|25
1653308990000|2022-05-23 12:29:50|30512.8|30400.8|30511.2|30399.2|30513.1|30401.1|30510.5|30398.5|34
1653309000000|2022-05-23 12:30:00|30511.3|30399.3|30521.5|30409.5|30523.1|30411.1|30511.3|30399.3|34
1653309010000|2022-05-23 12:30:10|30521.3|30409.3|30524.9|30412.9|30525.8|30413.8|30520.7|30408.7|33
1653309020000|2022-05-23 12:30:20|30524.4|30412.4|30525.4|30413.4|30528.8|30416.8|30523.2|30411.2|31
1653309030000|2022-05-23 12:30:30|30525.3|30413.3|30491.7|30379.7|30525.5|30413.5|30491.7|30379.7|31
1653309040000|2022-05-23 12:30:40|30491.4|30379.4|30470.6|30358.6|30491.4|30379.4|30464.3|30352.3|32
1653309050000|2022-05-23 12:30:50|30468.3|30356.3|30468|30356|30470.2|30358.2|30462.6|30350.6|35
1653309060000|2022-05-23 12:31:00|30468.5|30356.5|30456.1|30344.1|30468.6|30356.6|30456.1|30344.1|32
1653309070000|2022-05-23 12:31:10|30458.6|30346.6|30453|30341|30459.9|30347.9|30449|30337|31
1653309080000|2022-05-23 12:31:20|30449.8|30337.8|30453.2|30341.2|30453.5|30341.5|30448.9|30336.9|31
1653309090000|2022-05-23 12:31:30|30453.1|30341.1|30453.1|30341.1|30454|30342|30450.2|30338.2|32
1653309100000|2022-05-23 12:31:40|30452.4|30340.4|30454.2|30342.2|30455.1|30343.1|30451.3|30339.3|37
1653309110000|2022-05-23 12:31:50|30454.5|30342.5|30449.2|30337.2|30454.5|30342.5|30449.2|30337.2|31
1653309120000|2022-05-23 12:32:00|30451|30339|30448.8|30336.8|30452.6|30340.6|30448.7|30336.7|26
1653309130000|2022-05-23 12:32:10|30448.7|30336.7|30449.3|30337.3|30452.1|30340.1|30446.9|30334.9|25
1653309140000|2022-05-23 12:32:20|30448.5|30336.5|30445.6|30333.6|30449.2|30337.2|30444.5|30332.5|22
1653309150000|2022-05-23 12:32:30|30448.5|30336.5|30445.1|30333.1|30448.5|30336.5|30440.1|30328.1|36
1653309160000|2022-05-23 12:32:40|30445.2|30333.2|30445.8|30333.8|30446.9|30334.9|30445.2|30333.2|24
1653309170000|2022-05-23 12:32:50|30445.3|30333.3|30444.7|30332.7|30447|30335|30441.6|30329.6|30
1653309180000|2022-05-23 12:33:00|30444.8|30332.8|30434.4|30322.4|30444.9|30332.9|30432.9|30320.9|32
1653309190000|2022-05-23 12:33:10|30433.9|30321.9|30432.4|30320.4|30433.9|30321.9|30428.7|30316.7|28
1653309200000|2022-05-23 12:33:20|30432.5|30320.5|30429.7|30317.7|30433.7|30321.7|30427.1|30315.1|33
1653309210000|2022-05-23 12:33:30|30428.4|30316.4|30426.8|30314.8|30429.8|30317.8|30426.6|30314.6|31
1653309220000|2022-05-23 12:33:40|30427.2|30315.2|30427.8|30315.8|30429.4|30317.4|30426.5|30314.5|26
1653309230000|2022-05-23 12:33:50|30427.6|30315.6|30424.2|30312.2|30428.9|30316.9|30424.2|30312.2|29
1653309240000|2022-05-23 12:34:00|30425|30313|30430.5|30318.5|30431.3|30319.3|30424.9|30312.9|36
1653309250000|2022-05-23 12:34:10|30430.6|30318.6|30428|30316|30431.1|30319.1|30427.8|30315.8|26
1653309260000|2022-05-23 12:34:20|30428.1|30316.1|30428.1|30316.1|30430.1|30318.1|30427|30315|31
1653309270000|2022-05-23 12:34:30|30428.4|30316.4|30427.2|30315.2|30428.8|30316.8|30426.8|30314.8|26
1653309280000|2022-05-23 12:34:40|30425.9|30313.9|30426.1|30314.1|30427.9|30315.9|30422|30310|27
1653309290000|2022-05-23 12:34:50|30425.6|30313.6|30426.5|30314.5|30428.6|30316.6|30425.6|30313.6|33
1653309300000|2022-05-23 12:35:00|30427.1|30315.1|30426.9|30314.9|30427.1|30315.1|30421.9|30309.9|32
1653309310000|2022-05-23 12:35:10|30426.6|30314.6|30432.5|30320.5|30442.9|30330.9|30425.4|30313.4|38
1653309320000|2022-05-23 12:35:20|30433.2|30321.2|30433.2|30321.2|30434.4|30322.4|30430.3|30318.3|33
1653309330000|2022-05-23 12:35:30|30433.5|30321.5|30445.5|30333.5|30446|30334|30433.5|30321.5|34
1653309340000|2022-05-23 12:35:40|30445.8|30333.8|30444.7|30332.7|30445.9|30333.9|30442.7|30330.7|36
1653309350000|2022-05-23 12:35:50|30445.5|30333.5|30449.2|30337.2|30449.5|30337.5|30444.9|30332.9|31
1653309360000|2022-05-23 12:36:00|30447.1|30335.1|30459.1|30347.1|30461.8|30349.8|30447.1|30335.1|31
1653309370000|2022-05-23 12:36:10|30460.6|30348.6|30455.2|30343.2|30465|30353|30455.2|30343.2|32
1653309380000|2022-05-23 12:36:20|30455.3|30343.3|30452.9|30340.9|30455.3|30343.3|30449.3|30337.3|31
1653309390000|2022-05-23 12:36:30|30453.1|30341.1|30453.3|30341.3|30453.3|30341.3|30450.4|30338.4|26
1653309400000|2022-05-23 12:36:40|30453|30341|30450.9|30338.9|30453.1|30341.1|30450.2|30338.2|25
1653309410000|2022-05-23 12:36:50|30450.4|30338.4|30451.4|30339.4|30453.1|30341.1|30450.4|30338.4|29
1653309420000|2022-05-23 12:37:00|30451|30339|30452|30340|30452.7|30340.7|30444.2|30332.2|35
1653309430000|2022-05-23 12:37:10|30451.8|30339.8|30450|30338|30451.8|30339.8|30449.2|30337.2|30
1653309440000|2022-05-23 12:37:20|30452.1|30340.1|30449.9|30337.9|30454.3|30342.3|30449.7|30337.7|35
1653309450000|2022-05-23 12:37:30|30450.8|30338.8|30452.4|30340.4|30453.2|30341.2|30450.5|30338.5|25
1653309460000|2022-05-23 12:37:40|30453.7|30341.7|30452.1|30340.1|30454.1|30342.1|30450.8|30338.8|32
1653309470000|2022-05-23 12:37:50|30450.2|30338.2|30449.9|30337.9|30452.6|30340.6|30449.2|30337.2|23
1653309480000|2022-05-23 12:38:00|30449.7|30337.7|30451.3|30339.3|30452.4|30340.4|30448.7|30336.7|30
1653309490000|2022-05-23 12:38:10|30451.1|30339.1|30452.2|30340.2|30453.9|30341.9|30450.8|30338.8|29
1653309500000|2022-05-23 12:38:20|30452.4|30340.4|30453.4|30341.4|30453.4|30341.4|30451.5|30339.5|20
1653309510000|2022-05-23 12:38:30|30452.3|30340.3|30453|30341|30454.7|30342.7|30451|30339|27
1653309520000|2022-05-23 12:38:40|30452.8|30340.8|30452.2|30340.2|30453.1|30341.1|30449.5|30337.5|30
1653309530000|2022-05-23 12:38:50|30452.6|30340.6|30447.3|30335.3|30452.6|30340.6|30443.9|30331.9|31
1653309540000|2022-05-23 12:39:00|30445.8|30333.8|30445.4|30333.4|30446.3|30334.3|30444.8|30332.8|29
1653309550000|2022-05-23 12:39:10|30445.5|30333.5|30445.2|30333.2|30445.8|30333.8|30443.6|30331.6|25
1653309560000|2022-05-23 12:39:20|30442|30330|30442.7|30330.7|30443.6|30331.6|30442|30330|16
1653309570000|2022-05-23 12:39:30|30442.8|30330.8|30440.7|30328.7|30445.2|30333.2|30440.4|30328.4|12
1653309580000|2022-05-23 12:39:40|30443.2|30331.2|30438.4|30326.4|30443.2|30331.2|30438.1|30326.1|22
1653309590000|2022-05-23 12:39:50|30438.3|30326.3|30441.8|30329.8|30443.9|30331.9|30436.6|30324.6|28
1653309600000|2022-05-23 12:40:00|30442.4|30330.4|30428.3|30316.3|30442.4|30330.4|30420|30308|38
1653309610000|2022-05-23 12:40:10|30426.1|30314.1|30415.6|30303.6|30429.7|30317.7|30413.3|30301.3|30
1653309620000|2022-05-23 12:40:20|30420.1|30308.1|30416.8|30304.8|30422.6|30310.6|30414.5|30302.5|35
1653309630000|2022-05-23 12:40:30|30417.7|30305.7|30409.8|30297.8|30417.7|30305.7|30406.5|30294.5|32
1653309640000|2022-05-23 12:40:40|30408|30296|30408.6|30296.6|30410.4|30298.4|30408|30296|30
1653309650000|2022-05-23 12:40:50|30408.8|30296.8|30413.4|30301.4|30419|30307|30408.8|30296.8|33
1653309660000|2022-05-23 12:41:00|30414.2|30302.2|30439.2|30327.2|30439.3|30327.3|30414|30302|33
1653309670000|2022-05-23 12:41:10|30439.4|30327.4|30444.1|30332.1|30449.6|30337.6|30438|30326|35
1653309680000|2022-05-23 12:41:20|30444|30332|30445.8|30333.8|30447.2|30335.2|30443.3|30331.3|31
1653309690000|2022-05-23 12:41:30|30445|30333|30449.9|30337.9|30453.3|30341.3|30443.7|30331.7|28
1653309700000|2022-05-23 12:41:40|30450|30338|30445.8|30333.8|30453.9|30341.9|30445.8|30333.8|29
1653309710000|2022-05-23 12:41:50|30445.2|30333.2|30446.5|30334.5|30448|30336|30444.3|30332.3|24
1653309720000|2022-05-23 12:42:00|30447|30335|30447.5|30335.5|30447.5|30335.5|30445.9|30333.9|13
1653309730000|2022-05-23 12:42:10|30448.7|30336.7|30444.1|30332.1|30449.6|30337.6|30443.4|30331.4|21
1653309740000|2022-05-23 12:42:20|30446.1|30334.1|30441.2|30329.2|30446.1|30334.1|30440.3|30328.3|16
1653309750000|2022-05-23 12:42:30|30441.3|30329.3|30443.5|30331.5|30443.5|30331.5|30439.4|30327.4|31
1653309760000|2022-05-23 12:42:40|30444|30332|30446.9|30334.9|30448.7|30336.7|30444|30332|33
1653309770000|2022-05-23 12:42:50|30447|30335|30447.6|30335.6|30450.8|30338.8|30446.9|30334.9|24
1653309780000|2022-05-23 12:43:00|30448.1|30336.1|30439.6|30327.6|30449.7|30337.7|30438|30326|28
1653309790000|2022-05-23 12:43:10|30438.5|30326.5|30439|30327|30442|30330|30437.6|30325.6|33
1653309800000|2022-05-23 12:43:20|30438.7|30326.7|30439.8|30327.8|30440.3|30328.3|30438.7|30326.7|22
1653309810000|2022-05-23 12:43:30|30440|30328|30438.4|30326.4|30440|30328|30438.4|30326.4|25
1653309820000|2022-05-23 12:43:40|30438.5|30326.5|30439.5|30327.5|30445.6|30333.6|30438.4|30326.4|35
1653309830000|2022-05-23 12:43:50|30439.4|30327.4|30446.3|30334.3|30446.3|30334.3|30439.4|30327.4|28
1653309840000|2022-05-23 12:44:00|30445.1|30333.1|30447.1|30335.1|30447.6|30335.6|30443.9|30331.9|26
1653309850000|2022-05-23 12:44:10|30446.1|30334.1|30447.1|30335.1|30447.6|30335.6|30445.3|30333.3|27
1653309860000|2022-05-23 12:44:20|30447.2|30335.2|30446.5|30334.5|30448.1|30336.1|30446.2|30334.2|23
1653309870000|2022-05-23 12:44:30|30446.6|30334.6|30451.4|30339.4|30451.9|30339.9|30445.3|30333.3|23
1653309880000|2022-05-23 12:44:40|30451.3|30339.3|30452|30340|30454.2|30342.2|30450.2|30338.2|28
1653309890000|2022-05-23 12:44:50|30452.5|30340.5|30448|30336|30452.8|30340.8|30448|30336|29
1653309900000|2022-05-23 12:45:00|30446.3|30334.3|30436.5|30324.5|30446.3|30334.3|30435.3|30323.3|32
1653309910000|2022-05-23 12:45:10|30437.9|30325.9|30421.8|30309.8|30438.5|30326.5|30421.1|30309.1|34
1653309920000|2022-05-23 12:45:20|30420.5|30308.5|30419.3|30307.3|30420.5|30308.5|30412.9|30300.9|34
1653309930000|2022-05-23 12:45:30|30419.6|30307.6|30416.9|30304.9|30424.2|30312.2|30416.8|30304.8|28
1653309940000|2022-05-23 12:45:40|30417.2|30305.2|30420.3|30308.3|30420.5|30308.5|30413.8|30301.8|35
1653309950000|2022-05-23 12:45:50|30420.5|30308.5|30429.8|30317.8|30429.9|30317.9|30419.8|30307.8|28
1653309960000|2022-05-23 12:46:00|30429.2|30317.2|30428|30316|30429.8|30317.8|30422.3|30310.3|31
1653309970000|2022-05-23 12:46:10|30428.2|30316.2|30429.9|30317.9|30432.9|30320.9|30427.5|30315.5|29
1653309980000|2022-05-23 12:46:20|30430.4|30318.4|30421|30309|30430.4|30318.4|30414.2|30302.2|34
1653309990000|2022-05-23 12:46:30|30421.2|30309.2|30415.8|30303.8|30423|30311|30415.8|30303.8|22
1653310000000|2022-05-23 12:46:40|30419.9|30307.9|30423|30311|30423|30311|30415.1|30303.1|24
1653310010000|2022-05-23 12:46:50|30418.4|30306.4|30410.3|30298.3|30423|30311|30410.3|30298.3|30
1653310020000|2022-05-23 12:47:00|30411.6|30299.6|30412.5|30300.5|30415.5|30303.5|30410.8|30298.8|31
1653310030000|2022-05-23 12:47:10|30411.4|30299.4|30427.9|30315.9|30430.6|30318.6|30411.4|30299.4|34
1653310040000|2022-05-23 12:47:20|30428|30316|30434.8|30322.8|30435.5|30323.5|30422.7|30310.7|34
1653310050000|2022-05-23 12:47:30|30434.9|30322.9|30434.9|30322.9|30440.5|30328.5|30433.8|30321.8|31
1653310060000|2022-05-23 12:47:40|30437.7|30325.7|30436.8|30324.8|30445.6|30333.6|30436.8|30324.8|29
1653310070000|2022-05-23 12:47:50|30437.3|30325.3|30439.7|30327.7|30439.7|30327.7|30435.5|30323.5|24
1653310080000|2022-05-23 12:48:00|30439.6|30327.6|30452.3|30340.3|30456|30344|30439.5|30327.5|33
1653310090000|2022-05-23 12:48:10|30451.9|30339.9|30473.7|30361.7|30474.6|30362.6|30451.9|30339.9|34
1653310100000|2022-05-23 12:48:20|30473.6|30361.6|30475.3|30363.3|30479.9|30367.9|30473.6|30361.6|35
1653310110000|2022-05-23 12:48:30|30475.7|30363.7|30467.3|30355.3|30475.7|30363.7|30465.7|30353.7|30
1653310120000|2022-05-23 12:48:40|30469.4|30357.4|30473.5|30361.5|30478.6|30366.6|30468.6|30356.6|35
1653310130000|2022-05-23 12:48:50|30475.4|30363.4|30481.3|30369.3|30481.3|30369.3|30473.5|30361.5|21
1653310140000|2022-05-23 12:49:00|30481.5|30369.5|30491.3|30379.3|30497.7|30385.7|30481.3|30369.3|38
1653310150000|2022-05-23 12:49:10|30491.4|30379.4|30477.1|30365.1|30492.4|30380.4|30477.1|30365.1|31
1653310160000|2022-05-23 12:49:20|30478.1|30366.1|30467.8|30355.8|30478.2|30366.2|30463.5|30351.5|35
1653310170000|2022-05-23 12:49:30|30470.3|30358.3|30464.2|30352.2|30470.3|30358.3|30463.6|30351.6|36
1653310180000|2022-05-23 12:49:40|30464|30352|30469|30357|30470.4|30358.4|30464|30352|34
1653310190000|2022-05-23 12:49:50|30469.7|30357.7|30464|30352|30470.7|30358.7|30464|30352|27
1653310200000|2022-05-23 12:50:00|30463.4|30351.4|30468.5|30356.5|30468.6|30356.6|30462.5|30350.5|23
1653310210000|2022-05-23 12:50:10|30468.6|30356.6|30469|30357|30469.2|30357.2|30467.1|30355.1|25
1653310220000|2022-05-23 12:50:20|30469.3|30357.3|30464.6|30352.6|30470|30358|30464.3|30352.3|25
1653310230000|2022-05-23 12:50:30|30464.2|30352.2|30457.5|30345.5|30465.2|30353.2|30457.5|30345.5|20
1653310240000|2022-05-23 12:50:40|30457.6|30345.6|30454.5|30342.5|30457.6|30345.6|30451.6|30339.6|30
1653310250000|2022-05-23 12:50:50|30455.2|30343.2|30462.1|30350.1|30462.5|30350.5|30455.2|30343.2|24
1653310260000|2022-05-23 12:51:00|30462.2|30350.2|30459.5|30347.5|30462.2|30350.2|30459.5|30347.5|19
1653310270000|2022-05-23 12:51:10|30459.7|30347.7|30476|30364|30476.5|30364.5|30459.3|30347.3|33
1653310280000|2022-05-23 12:51:20|30475.9|30363.9|30475.7|30363.7|30478.1|30366.1|30474.2|30362.2|27
1653310290000|2022-05-23 12:51:30|30474.8|30362.8|30472.8|30360.8|30479.2|30367.2|30472.8|30360.8|30
1653310300000|2022-05-23 12:51:40|30471.7|30359.7|30471.5|30359.5|30473.2|30361.2|30471|30359|24
1653310310000|2022-05-23 12:51:50|30472.2|30360.2|30468|30356|30472.2|30360.2|30467.5|30355.5|25
1653310320000|2022-05-23 12:52:00|30468.1|30356.1|30475.4|30363.4|30475.4|30363.4|30466.5|30354.5|35
1653310330000|2022-05-23 12:52:10|30475.2|30363.2|30475.7|30363.7|30477|30365|30473.6|30361.6|26
1653310340000|2022-05-23 12:52:20|30475.6|30363.6|30476.9|30364.9|30481.2|30369.2|30475.5|30363.5|28
1653310350000|2022-05-23 12:52:30|30476.8|30364.8|30474.4|30362.4|30476.8|30364.8|30471.5|30359.5|29
1653310360000|2022-05-23 12:52:40|30474.6|30362.6|30476.6|30364.6|30477.7|30365.7|30472.8|30360.8|31
1653310370000|2022-05-23 12:52:50|30477.1|30365.1|30464.5|30352.5|30478.1|30366.1|30463.9|30351.9|30
1653310380000|2022-05-23 12:53:00|30465.9|30353.9|30471.7|30359.7|30472.5|30360.5|30465.9|30353.9|28
1653310390000|2022-05-23 12:53:10|30472.4|30360.4|30478.9|30366.9|30480.1|30368.1|30471.7|30359.7|31
1653310400000|2022-05-23 12:53:20|30479.4|30367.4|30475.8|30363.8|30481.4|30369.4|30474.3|30362.3|28
1653310410000|2022-05-23 12:53:30|30476.5|30364.5|30476.6|30364.6|30477.8|30365.8|30470.2|30358.2|34
1653310420000|2022-05-23 12:53:40|30475.8|30363.8|30474.8|30362.8|30476.3|30364.3|30474.5|30362.5|33
1653310430000|2022-05-23 12:53:50|30475.1|30363.1|30480.9|30368.9|30483.2|30371.2|30475|30363|20
1653310440000|2022-05-23 12:54:00|30481|30369|30482.9|30370.9|30484.3|30372.3|30476.3|30364.3|31
1653310450000|2022-05-23 12:54:10|30480|30368|30479.8|30367.8|30482.5|30370.5|30477.9|30365.9|30
1653310460000|2022-05-23 12:54:20|30479.1|30367.1|30478.5|30366.5|30483.7|30371.7|30478.5|30366.5|23
1653310470000|2022-05-23 12:54:30|30478.6|30366.6|30476.7|30364.7|30479.2|30367.2|30474.2|30362.2|33
1653310480000|2022-05-23 12:54:40|30476.9|30364.9|30472.7|30360.7|30478|30366|30472.7|30360.7|28
1653310490000|2022-05-23 12:54:50|30472.6|30360.6|30458.6|30346.6|30472.7|30360.7|30456|30344|34
1653310500000|2022-05-23 12:55:00|30456.3|30344.3|30453.8|30341.8|30456.9|30344.9|30453.8|30341.8|26
1653310510000|2022-05-23 12:55:10|30454|30342|30452.1|30340.1|30456.2|30344.2|30452.1|30340.1|31
1653310520000|2022-05-23 12:55:20|30452|30340|30457.2|30345.2|30458.6|30346.6|30452|30340|28
1653310530000|2022-05-23 12:55:30|30456.8|30344.8|30452.2|30340.2|30457.2|30345.2|30452.1|30340.1|30
1653310540000|2022-05-23 12:55:40|30452.3|30340.3|30443.4|30331.4|30452.3|30340.3|30443.4|30331.4|35
1653310550000|2022-05-23 12:55:50|30443.5|30331.5|30435.8|30323.8|30446.1|30334.1|30435.3|30323.3|36
1653310560000|2022-05-23 12:56:00|30435.4|30323.4|30434.8|30322.8|30436.7|30324.7|30433.6|30321.6|31
1653310570000|2022-05-23 12:56:10|30434.6|30322.6|30433.4|30321.4|30439|30327|30433|30321|37
1653310580000|2022-05-23 12:56:20|30433.5|30321.5|30432.6|30320.6|30433.5|30321.5|30416.2|30304.2|32
1653310590000|2022-05-23 12:56:30|30427.9|30315.9|30412.8|30300.8|30427.9|30315.9|30408.5|30296.5|32
1653310600000|2022-05-23 12:56:40|30413.1|30301.1|30394.7|30282.7|30418.7|30306.7|30392.7|30280.7|34
1653310610000|2022-05-23 12:56:50|30394.9|30282.9|30381.6|30269.6|30396.6|30284.6|30381.6|30269.6|37
1653310620000|2022-05-23 12:57:00|30381.5|30269.5|30398.1|30286.1|30398.1|30286.1|30381.5|30269.5|33
1653310630000|2022-05-23 12:57:10|30398.2|30286.2|30408.3|30296.3|30409.8|30297.8|30398.2|30286.2|39
1653310640000|2022-05-23 12:57:20|30408.1|30296.1|30412.9|30300.9|30413.9|30301.9|30407.3|30295.3|33
1653310650000|2022-05-23 12:57:30|30413.2|30301.2|30410.7|30298.7|30417.5|30305.5|30410.7|30298.7|35
1653310660000|2022-05-23 12:57:40|30412.2|30300.2|30408.9|30296.9|30413.6|30301.6|30408.9|30296.9|29
1653310670000|2022-05-23 12:57:50|30408.8|30296.8|30396|30284|30408.8|30296.8|30396|30284|30
1653310680000|2022-05-23 12:58:00|30396.6|30284.6|30397.3|30285.3|30402.2|30290.2|30396.6|30284.6|35
1653310690000|2022-05-23 12:58:10|30398.7|30286.7|30396.6|30284.6|30405.6|30293.6|30394.6|30282.6|35
1653310700000|2022-05-23 12:58:20|30396.2|30284.2|30400.2|30288.2|30400.4|30288.4|30396.2|30284.2|32
1653310710000|2022-05-23 12:58:30|30400|30288|30398.7|30286.7|30401.4|30289.4|30398.2|30286.2|31
1653310720000|2022-05-23 12:58:40|30398.6|30286.6|30396.5|30284.5|30398.7|30286.7|30393.8|30281.8|22
1653310730000|2022-05-23 12:58:50|30396|30284|30396.2|30284.2|30396.3|30284.3|30393.1|30281.1|15
1653310740000|2022-05-23 12:59:00|30395.4|30283.4|30403.8|30291.8|30403.8|30291.8|30386.4|30274.4|26
1653310750000|2022-05-23 12:59:10|30402.4|30290.4|30405|30293|30408.8|30296.8|30402.4|30290.4|37
1653310760000|2022-05-23 12:59:20|30405.1|30293.1|30399.6|30287.6|30407.2|30295.2|30399.6|30287.6|30
1653310770000|2022-05-23 12:59:30|30400.8|30288.8|30413.3|30301.3|30413.3|30301.3|30400.4|30288.4|35
1653310780000|2022-05-23 12:59:40|30414.2|30302.2|30414.9|30302.9|30416|30304|30412.4|30300.4|25
1653310790000|2022-05-23 12:59:50|30412.9|30300.9|30411.7|30299.7|30416.7|30304.7|30411.7|30299.7|26
1653310800000|2022-05-23 13:00:00|30413.5|30301.5|30408.7|30296.7|30414.9|30302.9|30405.2|30293.2|19
1653310810000|2022-05-23 13:00:10|30408.1|30296.1|30395|30283|30412.6|30300.6|30392.6|30280.6|24
1653310820000|2022-05-23 13:00:20|30402.5|30290.5|30400|30288|30410.3|30298.3|30395|30283|30
1653310830000|2022-05-23 13:00:30|30399.2|30287.2|30398.9|30286.9|30405.3|30293.3|30396.2|30284.2|33
1653310840000|2022-05-23 13:00:40|30397.5|30285.5|30383.8|30271.8|30401|30289|30383.5|30271.5|35
1653310850000|2022-05-23 13:00:50|30384.7|30272.7|30383.1|30271.1|30389.6|30277.6|30380.3|30268.3|31
1653310860000|2022-05-23 13:01:00|30374.8|30262.8|30376.7|30264.7|30385.6|30273.6|30374.8|30262.8|40
1653310870000|2022-05-23 13:01:10|30376.2|30264.2|30342.9|30230.9|30376.2|30264.2|30342.9|30230.9|39
1653310880000|2022-05-23 13:01:20|30342.7|30230.7|30352.9|30240.9|30353.8|30241.8|30339.6|30227.6|33
1653310890000|2022-05-23 13:01:30|30353.2|30241.2|30347.5|30235.5|30354.9|30242.9|30344.3|30232.3|36
1653310900000|2022-05-23 13:01:40|30348.4|30236.4|30347.7|30235.7|30348.7|30236.7|30340.7|30228.7|31
1653310910000|2022-05-23 13:01:50|30348.8|30236.8|30342.9|30230.9|30351.8|30239.8|30342.2|30230.2|37
1653310920000|2022-05-23 13:02:00|30343.5|30231.5|30350.5|30238.5|30350.5|30238.5|30339.7|30227.7|35
1653310930000|2022-05-23 13:02:10|30351.3|30239.3|30362.7|30250.7|30362.7|30250.7|30351.3|30239.3|30
1653310940000|2022-05-23 13:02:20|30362.3|30250.3|30363|30251|30370.9|30258.9|30360.5|30248.5|37
1653310950000|2022-05-23 13:02:30|30362.6|30250.6|30347.8|30235.8|30363.4|30251.4|30347.1|30235.1|35
1653310960000|2022-05-23 13:02:40|30347.2|30235.2|30340.3|30228.3|30363.4|30251.4|30338.8|30226.8|29
1653310970000|2022-05-23 13:02:50|30339.6|30227.6|30354.3|30242.3|30357.1|30245.1|30339.3|30227.3|31
1653310980000|2022-05-23 13:03:00|30355.6|30243.6|30355.9|30243.9|30359|30247|30352|30240|33
1653310990000|2022-05-23 13:03:10|30357|30245|30351.2|30239.2|30360.4|30248.4|30351.2|30239.2|33
1653311000000|2022-05-23 13:03:20|30355|30243|30334.8|30222.8|30355|30243|30327.2|30215.2|35
1653311010000|2022-05-23 13:03:30|30337.5|30225.5|30324.3|30212.3|30342.1|30230.1|30318.9|30206.9|38
1653311020000|2022-05-23 13:03:40|30323.1|30211.1|30340.8|30228.8|30341|30229|30320.4|30208.4|39
1653311030000|2022-05-23 13:03:50|30340.9|30228.9|30333.7|30221.7|30340.9|30228.9|30333.7|30221.7|33
1653311040000|2022-05-23 13:04:00|30333.8|30221.8|30336.8|30224.8|30341.7|30229.7|30333.8|30221.8|37
1653311050000|2022-05-23 13:04:10|30336|30224|30332.6|30220.6|30336.8|30224.8|30327.7|30215.7|36
1653311060000|2022-05-23 13:04:20|30332.8|30220.8|30343.4|30231.4|30343.9|30231.9|30332.6|30220.6|31
1653311070000|2022-05-23 13:04:30|30342.5|30230.5|30352.3|30240.3|30352.3|30240.3|30340.8|30228.8|28
1653311080000|2022-05-23 13:04:40|30353.9|30241.9|30352.2|30240.2|30358|30246|30350.2|30238.2|39
1653311090000|2022-05-23 13:04:50|30352.5|30240.5|30363.1|30251.1|30363.1|30251.1|30351.5|30239.5|34
1653311100000|2022-05-23 13:05:00|30362.4|30250.4|30374.5|30262.5|30376.8|30264.8|30362.4|30250.4|31
1653311110000|2022-05-23 13:05:10|30376.6|30264.6|30377.4|30265.4|30382.8|30270.8|30373.1|30261.1|31
1653311120000|2022-05-23 13:05:20|30377.1|30265.1|30375.6|30263.6|30377.8|30265.8|30372|30260|36
1653311130000|2022-05-23 13:05:30|30376.1|30264.1|30378.7|30266.7|30380.7|30268.7|30373.1|30261.1|34
1653311140000|2022-05-23 13:05:40|30378.3|30266.3|30373.2|30261.2|30379.3|30267.3|30371.9|30259.9|28
1653311150000|2022-05-23 13:05:50|30374.7|30262.7|30369.5|30257.5|30375.4|30263.4|30369|30257|32
1653311160000|2022-05-23 13:06:00|30370|30258|30374.1|30262.1|30374.1|30262.1|30366.2|30254.2|29
1653311170000|2022-05-23 13:06:10|30372.9|30260.9|30377.1|30265.1|30379.8|30267.8|30372.5|30260.5|33
1653311180000|2022-05-23 13:06:20|30379.6|30267.6|30377|30265|30379.7|30267.7|30376.1|30264.1|36
1653311190000|2022-05-23 13:06:30|30377.6|30265.6|30377.3|30265.3|30377.6|30265.6|30375.2|30263.2|25
1653311200000|2022-05-23 13:06:40|30377.1|30265.1|30377.2|30265.2|30377.8|30265.8|30376.3|30264.3|22
1653311210000|2022-05-23 13:06:50|30377.3|30265.3|30377.1|30265.1|30378.3|30266.3|30377.1|30265.1|27
1653311220000|2022-05-23 13:07:00|30377.4|30265.4|30378.8|30266.8|30380.5|30268.5|30377.1|30265.1|31
1653311230000|2022-05-23 13:07:10|30378.6|30266.6|30380.6|30268.6|30380.9|30268.9|30377.1|30265.1|24
1653311240000|2022-05-23 13:07:20|30379.8|30267.8|30388.7|30276.7|30392.8|30280.8|30379.4|30267.4|28
1653311250000|2022-05-23 13:07:30|30391.2|30279.2|30399.3|30287.3|30399.7|30287.7|30388|30276|29
1653311260000|2022-05-23 13:07:40|30399.1|30287.1|30408.3|30296.3|30408.3|30296.3|30398|30286|36
1653311270000|2022-05-23 13:07:50|30406.9|30294.9|30408|30296|30410.6|30298.6|30406.9|30294.9|31
1653311280000|2022-05-23 13:08:00|30408.9|30296.9|30403.3|30291.3|30410|30298|30400.5|30288.5|30
1653311290000|2022-05-23 13:08:10|30401.5|30289.5|30409.4|30297.4|30410.6|30298.6|30397.3|30285.3|29
1653311300000|2022-05-23 13:08:20|30409.6|30297.6|30413.1|30301.1|30413.1|30301.1|30409.4|30297.4|36
1653311310000|2022-05-23 13:08:30|30415.7|30303.7|30418.1|30306.1|30419.4|30307.4|30415.7|30303.7|33
1653311320000|2022-05-23 13:08:40|30417.6|30305.6|30415.7|30303.7|30422.1|30310.1|30411.4|30299.4|34
1653311330000|2022-05-23 13:08:50|30414.8|30302.8|30408.2|30296.2|30415.1|30303.1|30404|30292|32
1653311340000|2022-05-23 13:09:00|30408.5|30296.5|30401.8|30289.8|30408.6|30296.6|30401.1|30289.1|33
1653311350000|2022-05-23 13:09:10|30401.4|30289.4|30396.3|30284.3|30401.5|30289.5|30394.4|30282.4|35
1653311360000|2022-05-23 13:09:20|30396.1|30284.1|30396.8|30284.8|30400.1|30288.1|30392.4|30280.4|31
1653311370000|2022-05-23 13:09:30|30396.7|30284.7|30402.3|30290.3|30403.2|30291.2|30394.3|30282.3|35
1653311380000|2022-05-23 13:09:40|30402.2|30290.2|30404|30292|30404.8|30292.8|30402.2|30290.2|23
1653311390000|2022-05-23 13:09:50|30404.2|30292.2|30409.1|30297.1|30410.1|30298.1|30403.5|30291.5|29
1653311400000|2022-05-23 13:10:00|30410.1|30298.1|30415.2|30303.2|30415.2|30303.2|30410|30298|31
1653311410000|2022-05-23 13:10:10|30415.1|30303.1|30425.6|30313.6|30425.6|30313.6|30414.9|30302.9|33
1653311420000|2022-05-23 13:10:20|30427.2|30315.2|30431.5|30319.5|30436.9|30324.9|30426.2|30314.2|38
1653311430000|2022-05-23 13:10:30|30430.9|30318.9|30432.5|30320.5|30434.2|30322.2|30426.6|30314.6|33
1653311440000|2022-05-23 13:10:40|30431.4|30319.4|30429.4|30317.4|30433.1|30321.1|30429|30317|34
1653311450000|2022-05-23 13:10:50|30430.2|30318.2|30430.4|30318.4|30434.5|30322.5|30429.1|30317.1|30
1653311460000|2022-05-23 13:11:00|30431.1|30319.1|30441.3|30329.3|30443.7|30331.7|30430.5|30318.5|31
1653311470000|2022-05-23 13:11:10|30444|30332|30446.7|30334.7|30446.8|30334.8|30441.6|30329.6|26
1653311480000|2022-05-23 13:11:20|30447.1|30335.1|30452|30340|30452.4|30340.4|30446.2|30334.2|29
1653311490000|2022-05-23 13:11:30|30452.2|30340.2|30446.4|30334.4|30452.3|30340.3|30439.5|30327.5|34
1653311500000|2022-05-23 13:11:40|30446.1|30334.1|30452.3|30340.3|30452.3|30340.3|30446.1|30334.1|31
1653311510000|2022-05-23 13:11:50|30452.2|30340.2|30470.1|30358.1|30470.1|30358.1|30452.1|30340.1|29
1653311520000|2022-05-23 13:12:00|30469.2|30357.2|30466.4|30354.4|30469.2|30357.2|30460.2|30348.2|37
1653311530000|2022-05-23 13:12:10|30470.6|30358.6|30477.5|30365.5|30477.5|30365.5|30469.9|30357.9|25
1653311540000|2022-05-23 13:12:20|30477.6|30365.6|30472.9|30360.9|30481|30369|30472|30360|30
1653311550000|2022-05-23 13:12:30|30473.2|30361.2|30478.4|30366.4|30478.8|30366.8|30473.2|30361.2|26
1653311560000|2022-05-23 13:12:40|30478.5|30366.5|30484.5|30372.5|30486.6|30374.6|30478.4|30366.4|29
1653311570000|2022-05-23 13:12:50|30488.5|30376.5|30486.1|30374.1|30489.3|30377.3|30483.5|30371.5|28
1653311580000|2022-05-23 13:13:00|30485.1|30373.1|30479.2|30367.2|30485.1|30373.1|30474.3|30362.3|33
1653311590000|2022-05-23 13:13:10|30479.1|30367.1|30488.1|30376.1|30488.3|30376.3|30469.8|30357.8|34
1653311600000|2022-05-23 13:13:20|30488|30376|30486.9|30374.9|30488|30376|30482.4|30370.4|34
1653311610000|2022-05-23 13:13:30|30489|30377|30484.7|30372.7|30489|30377|30483.4|30371.4|35
1653311620000|2022-05-23 13:13:40|30484.1|30372.1|30480.9|30368.9|30484.2|30372.2|30479.6|30367.6|31
1653311630000|2022-05-23 13:13:50|30480.1|30368.1|30480.4|30368.4|30486|30374|30479.2|30367.2|24
1653311640000|2022-05-23 13:14:00|30479.2|30367.2|30481.2|30369.2|30484.9|30372.9|30479.1|30367.1|22
1653311650000|2022-05-23 13:14:10|30480.9|30368.9|30472.5|30360.5|30484.7|30372.7|30468.8|30356.8|33
1653311660000|2022-05-23 13:14:20|30472.1|30360.1|30470.3|30358.3|30479.6|30367.6|30465.5|30353.5|30
1653311670000|2022-05-23 13:14:30|30470.4|30358.4|30474.7|30362.7|30478.1|30366.1|30470.4|30358.4|33
1653311680000|2022-05-23 13:14:40|30475.7|30363.7|30473.1|30361.1|30478.1|30366.1|30468.6|30356.6|22
1653311690000|2022-05-23 13:14:50|30474.9|30362.9|30486|30374|30486|30374|30474.9|30362.9|28
1653311700000|2022-05-23 13:15:00|30488.1|30376.1|30491.9|30379.9|30492.8|30380.8|30487.9|30375.9|37
1653311710000|2022-05-23 13:15:10|30490.3|30378.3|30486.6|30374.6|30491.7|30379.7|30484.7|30372.7|34
1653311720000|2022-05-23 13:15:20|30487.3|30375.3|30469.8|30357.8|30487.3|30375.3|30469.8|30357.8|30
1653311730000|2022-05-23 13:15:30|30472.9|30360.9|30463.3|30351.3|30478.1|30366.1|30463.3|30351.3|35
1653311740000|2022-05-23 13:15:40|30466.2|30354.2|30466.1|30354.1|30472.7|30360.7|30453|30341|32
1653311750000|2022-05-23 13:15:50|30454.8|30342.8|30456.7|30344.7|30472.1|30360.1|30454.8|30342.8|36
1653311760000|2022-05-23 13:16:00|30455.5|30343.5|30457.9|30345.9|30457.9|30345.9|30453.9|30341.9|37
1653311770000|2022-05-23 13:16:10|30457.3|30345.3|30449.5|30337.5|30457.9|30345.9|30449.5|30337.5|23
1653311780000|2022-05-23 13:16:20|30450.9|30338.9|30437.3|30325.3|30451.6|30339.6|30437.3|30325.3|32
1653311790000|2022-05-23 13:16:30|30437.1|30325.1|30436.8|30324.8|30438|30326|30435.5|30323.5|21
1653311800000|2022-05-23 13:16:40|30437.5|30325.5|30452.5|30340.5|30452.5|30340.5|30436.6|30324.6|31
1653311810000|2022-05-23 13:16:50|30453.1|30341.1|30467.1|30355.1|30467.7|30355.7|30452.7|30340.7|36
1653311820000|2022-05-23 13:17:00|30466.3|30354.3|30479|30367|30479|30367|30466.3|30354.3|34
1653311830000|2022-05-23 13:17:10|30478.9|30366.9|30493.9|30381.9|30503.2|30391.2|30478|30366|34
1653311840000|2022-05-23 13:17:20|30498.3|30386.3|30507.7|30395.7|30508.4|30396.4|30497.1|30385.1|35
1653311850000|2022-05-23 13:17:30|30507.2|30395.2|30518.6|30406.6|30520.7|30408.7|30507.2|30395.2|33
1653311860000|2022-05-23 13:17:40|30520.1|30408.1|30514.1|30402.1|30520.3|30408.3|30506|30394|29
1653311870000|2022-05-23 13:17:50|30513.7|30401.7|30524.9|30412.9|30525.7|30413.7|30513.2|30401.2|30
1653311880000|2022-05-23 13:18:00|30525.4|30413.4|30528.3|30416.3|30529.1|30417.1|30520.6|30408.6|28
1653311890000|2022-05-23 13:18:10|30526.7|30414.7|30515.4|30403.4|30527|30415|30508.3|30396.3|38
1653311900000|2022-05-23 13:18:20|30516.9|30404.9|30525.8|30413.8|30525.8|30413.8|30516.1|30404.1|31
1653311910000|2022-05-23 13:18:30|30526.1|30414.1|30518.6|30406.6|30527.1|30415.1|30515.3|30403.3|35
1653311920000|2022-05-23 13:18:40|30518.4|30406.4|30525.3|30413.3|30527.4|30415.4|30518.4|30406.4|33
1653311930000|2022-05-23 13:18:50|30528.3|30416.3|30528.8|30416.8|30531.9|30419.9|30526.7|30414.7|37
1653311940000|2022-05-23 13:19:00|30528.9|30416.9|30541.8|30429.8|30542.9|30430.9|30526.3|30414.3|34
1653311950000|2022-05-23 13:19:10|30541.6|30429.6|30529.6|30417.6|30542.1|30430.1|30527.6|30415.6|33
1653311960000|2022-05-23 13:19:20|30530|30418|30539.5|30427.5|30542.7|30430.7|30530|30418|34
1653311970000|2022-05-23 13:19:30|30540.2|30428.2|30522.2|30410.2|30541.4|30429.4|30522.2|30410.2|36
1653311980000|2022-05-23 13:19:40|30522.7|30410.7|30513.9|30401.9|30523.3|30411.3|30512.3|30400.3|33
1653311990000|2022-05-23 13:19:50|30513.4|30401.4|30526.3|30414.3|30526.5|30414.5|30513.4|30401.4|35
1653312000000|2022-05-23 13:20:00|30530.5|30418.5|30537.3|30425.3|30541.6|30429.6|30530.5|30418.5|36
1653312010000|2022-05-23 13:20:10|30536.8|30424.8|30540.3|30428.3|30540.3|30428.3|30527.5|30415.5|35
1653312020000|2022-05-23 13:20:20|30539.3|30427.3|30543.7|30431.7|30543.8|30431.8|30538.6|30426.6|33
1653312030000|2022-05-23 13:20:30|30543.6|30431.6|30543.1|30431.1|30547.6|30435.6|30542.1|30430.1|23
1653312040000|2022-05-23 13:20:40|30543.5|30431.5|30545.4|30433.4|30547.9|30435.9|30538|30426|29
1653312050000|2022-05-23 13:20:50|30541.2|30429.2|30538|30426|30546|30434|30536.1|30424.1|32
1653312060000|2022-05-23 13:21:00|30539.1|30427.1|30530.8|30418.8|30539.1|30427.1|30525.7|30413.7|30
1653312070000|2022-05-23 13:21:10|30527.2|30415.2|30521.2|30409.2|30532|30420|30519.8|30407.8|30
1653312080000|2022-05-23 13:21:20|30515.3|30403.3|30506.6|30394.6|30521.9|30409.9|30501.6|30389.6|33
1653312090000|2022-05-23 13:21:30|30507.1|30395.1|30508.3|30396.3|30510.3|30398.3|30503.7|30391.7|30
1653312100000|2022-05-23 13:21:40|30508.8|30396.8|30502.6|30390.6|30509.1|30397.1|30500.2|30388.2|28
1653312110000|2022-05-23 13:21:50|30502.7|30390.7|30504|30392|30505.2|30393.2|30501.6|30389.6|20
1653312120000|2022-05-23 13:22:00|30504.4|30392.4|30516.8|30404.8|30517.3|30405.3|30503.5|30391.5|35
1653312130000|2022-05-23 13:22:10|30516.4|30404.4|30504.3|30392.3|30517.6|30405.6|30504.3|30392.3|30
1653312140000|2022-05-23 13:22:20|30507.5|30395.5|30498.3|30386.3|30507.5|30395.5|30497.6|30385.6|25
1653312150000|2022-05-23 13:22:30|30498.6|30386.6|30503|30391|30503.2|30391.2|30498.6|30386.6|20
1653312160000|2022-05-23 13:22:40|30502.6|30390.6|30493.3|30381.3|30503.9|30391.9|30493.3|30381.3|25
1653312170000|2022-05-23 13:22:50|30493.1|30381.1|30498.6|30386.6|30501.2|30389.2|30493.1|30381.1|32
1653312180000|2022-05-23 13:23:00|30498.4|30386.4|30504.5|30392.5|30505|30393|30498.4|30386.4|28
1653312190000|2022-05-23 13:23:10|30504.4|30392.4|30518.4|30406.4|30518.4|30406.4|30503.7|30391.7|33
1653312200000|2022-05-23 13:23:20|30517.9|30405.9|30514.8|30402.8|30517.9|30405.9|30509.9|30397.9|36
1653312210000|2022-05-23 13:23:30|30515.2|30403.2|30511.1|30399.1|30516|30404|30507.4|30395.4|24
1653312220000|2022-05-23 13:23:40|30510.9|30398.9|30506.8|30394.8|30510.9|30398.9|30504.1|30392.1|28
1653312230000|2022-05-23 13:23:50|30511.4|30399.4|30503|30391|30511.4|30399.4|30496.5|30384.5|29
1653312240000|2022-05-23 13:24:00|30501.7|30389.7|30499.4|30387.4|30503|30391|30493.7|30381.7|22
1653312250000|2022-05-23 13:24:10|30499.3|30387.3|30494.3|30382.3|30503|30391|30493.9|30381.9|26
1653312260000|2022-05-23 13:24:20|30498.4|30386.4|30503.5|30391.5|30505.3|30393.3|30498.1|30386.1|29
1653312270000|2022-05-23 13:24:30|30503.6|30391.6|30507.9|30395.9|30511.5|30399.5|30503.6|30391.6|34
1653312280000|2022-05-23 13:24:40|30507.3|30395.3|30507.4|30395.4|30511.5|30399.5|30506.5|30394.5|26
1653312290000|2022-05-23 13:24:50|30507.1|30395.1|30511.3|30399.3|30513.3|30401.3|30506.8|30394.8|35
1653312300000|2022-05-23 13:25:00|30511|30399|30496.8|30384.8|30514|30402|30495.2|30383.2|37
1653312310000|2022-05-23 13:25:10|30494.6|30382.6|30481.2|30369.2|30494.6|30382.6|30480.6|30368.6|28
1653312320000|2022-05-23 13:25:20|30479.1|30367.1|30476.9|30364.9|30480.8|30368.8|30466.8|30354.8|30
1653312330000|2022-05-23 13:25:30|30480.6|30368.6|30476.9|30364.9|30484.8|30372.8|30476.9|30364.9|29
1653312340000|2022-05-23 13:25:40|30476.6|30364.6|30471.7|30359.7|30476.9|30364.9|30471.7|30359.7|11
1653312350000|2022-05-23 13:25:50|30472.3|30360.3|30472|30360|30473.3|30361.3|30471.6|30359.6|15
1653312360000|2022-05-23 13:26:00|30471.6|30359.6|30469.8|30357.8|30472.8|30360.8|30469.8|30357.8|25
1653312370000|2022-05-23 13:26:10|30471|30359|30470.2|30358.2|30472.7|30360.7|30465.3|30353.3|26
1653312380000|2022-05-23 13:26:20|30466.9|30354.9|30470.3|30358.3|30470.4|30358.4|30466.4|30354.4|9
1653312390000|2022-05-23 13:26:30|30471.6|30359.6|30469|30357|30472.7|30360.7|30465|30353|27
1653312400000|2022-05-23 13:26:40|30470.1|30358.1|30455.5|30343.5|30470.1|30358.1|30453.8|30341.8|32
1653312410000|2022-05-23 13:26:50|30454.6|30342.6|30462.7|30350.7|30468.9|30356.9|30454.6|30342.6|37
1653312420000|2022-05-23 13:27:00|30463|30351|30465.8|30353.8|30469.6|30357.6|30461.8|30349.8|30
1653312430000|2022-05-23 13:27:10|30465.7|30353.7|30467.9|30355.9|30469.6|30357.6|30463.8|30351.8|34
1653312440000|2022-05-23 13:27:20|30465.2|30353.2|30456.1|30344.1|30469.6|30357.6|30455.6|30343.6|25
1653312450000|2022-05-23 13:27:30|30457.3|30345.3|30455.3|30343.3|30458.8|30346.8|30453.9|30341.9|26
1653312460000|2022-05-23 13:27:40|30457.6|30345.6|30449.3|30337.3|30460.6|30348.6|30442.9|30330.9|32
1653312470000|2022-05-23 13:27:50|30451.5|30339.5|30455.6|30343.6|30456.6|30344.6|30445.2|30333.2|36
1653312480000|2022-05-23 13:28:00|30454|30342|30458.2|30346.2|30460.3|30348.3|30453.7|30341.7|35
1653312490000|2022-05-23 13:28:10|30458.6|30346.6|30444.4|30332.4|30458.6|30346.6|30444.4|30332.4|35
1653312500000|2022-05-23 13:28:20|30451.4|30339.4|30453.6|30341.6|30456.6|30344.6|30441|30329|36
1653312510000|2022-05-23 13:28:30|30451.4|30339.4|30429.2|30317.2|30453.6|30341.6|30429.2|30317.2|34
1653312520000|2022-05-23 13:28:40|30429.1|30317.1|30433.1|30321.1|30433.1|30321.1|30429.1|30317.1|18
1653312530000|2022-05-23 13:28:50|30433.6|30321.6|30435.9|30323.9|30441|30329|30433.6|30321.6|32
1653312540000|2022-05-23 13:29:00|30435.2|30323.2|30428.9|30316.9|30437.4|30325.4|30426.6|30314.6|27
1653312550000|2022-05-23 13:29:10|30426.6|30314.6|30436.3|30324.3|30436.3|30324.3|30425.2|30313.2|27
1653312560000|2022-05-23 13:29:20|30433.4|30321.4|30440.1|30328.1|30441.9|30329.9|30432.6|30320.6|34
1653312570000|2022-05-23 13:29:30|30441.1|30329.1|30442.2|30330.2|30449.5|30337.5|30439.7|30327.7|36
1653312580000|2022-05-23 13:29:40|30443.2|30331.2|30443.2|30331.2|30447.8|30335.8|30440|30328|34
1653312590000|2022-05-23 13:29:50|30438.6|30326.6|30428.1|30316.1|30441.8|30329.8|30424.7|30312.7|32
1653312600000|2022-05-23 13:30:00|30427.6|30315.6|30400.2|30288.2|30447.3|30335.3|30398.9|30286.9|38
1653312610000|2022-05-23 13:30:10|30400|30288|30400.8|30288.8|30400.8|30288.8|30384|30272|39
1653312620000|2022-05-23 13:30:20|30402.7|30290.7|30381.3|30269.3|30417.4|30305.4|30381.3|30269.3|39
1653312630000|2022-05-23 13:30:30|30380.1|30268.1|30366.9|30254.9|30380.1|30268.1|30355.1|30243.1|38
1653312640000|2022-05-23 13:30:40|30369|30257|30402.5|30290.5|30402.5|30290.5|30369|30257|39
1653312650000|2022-05-23 13:30:50|30408.2|30296.2|30443.1|30331.1|30445.3|30333.3|30404.8|30292.8|38
1653312660000|2022-05-23 13:31:00|30446.8|30334.8|30480.6|30368.6|30489.6|30377.6|30435|30323|39
1653312670000|2022-05-23 13:31:10|30479.7|30367.7|30526.8|30414.8|30526.8|30414.8|30479.7|30367.7|39
1653312680000|2022-05-23 13:31:20|30530.5|30418.5|30570.3|30458.3|30581.2|30469.2|30530.5|30418.5|38
1653312690000|2022-05-23 13:31:30|30573.2|30461.2|30533.2|30421.2|30573.2|30461.2|30533.2|30421.2|40
1653312700000|2022-05-23 13:31:40|30533.7|30421.7|30489.4|30377.4|30533.7|30421.7|30489.4|30377.4|39
1653312710000|2022-05-23 13:31:50|30486.6|30374.6|30469.1|30357.1|30486.6|30374.6|30460.4|30348.4|39
1653312720000|2022-05-23 13:32:00|30466.9|30354.9|30453.2|30341.2|30466.9|30354.9|30439.6|30327.6|38
1653312730000|2022-05-23 13:32:10|30453|30341|30396.4|30284.4|30455.5|30343.5|30396.4|30284.4|37
1653312740000|2022-05-23 13:32:20|30398.3|30286.3|30366.6|30254.6|30399|30287|30366.6|30254.6|40
1653312750000|2022-05-23 13:32:30|30366|30254|30383.8|30271.8|30391|30279|30366|30254|40
1653312760000|2022-05-23 13:32:40|30381.9|30269.9|30387.9|30275.9|30389.8|30277.8|30362.4|30250.4|40
1653312770000|2022-05-23 13:32:50|30386.9|30274.9|30419.9|30307.9|30419.9|30307.9|30380.6|30268.6|39
1653312780000|2022-05-23 13:33:00|30421.2|30309.2|30429.9|30317.9|30432.6|30320.6|30413.6|30301.6|39
1653312790000|2022-05-23 13:33:10|30433|30321|30432.7|30320.7|30447|30335|30432.3|30320.3|38
1653312800000|2022-05-23 13:33:20|30430.6|30318.6|30453.6|30341.6|30453.6|30341.6|30414.3|30302.3|40
1653312810000|2022-05-23 13:33:30|30452.8|30340.8|30492.6|30380.6|30492.6|30380.6|30452.8|30340.8|38
1653312820000|2022-05-23 13:33:40|30491.8|30379.8|30470.6|30358.6|30493.4|30381.4|30463.9|30351.9|40
1653312830000|2022-05-23 13:33:50|30470.4|30358.4|30457.8|30345.8|30476.1|30364.1|30451.4|30339.4|36
1653312840000|2022-05-23 13:34:00|30458.2|30346.2|30432.5|30320.5|30461.1|30349.1|30425.5|30313.5|38
1653312850000|2022-05-23 13:34:10|30436.3|30324.3|30413.4|30301.4|30437.8|30325.8|30413.4|30301.4|38
1653312860000|2022-05-23 13:34:20|30413|30301|30395.7|30283.7|30413|30301|30389.5|30277.5|39
1653312870000|2022-05-23 13:34:30|30396.2|30284.2|30406.8|30294.8|30409.9|30297.9|30394.4|30282.4|39
1653312880000|2022-05-23 13:34:40|30407.2|30295.2|30400.7|30288.7|30407.2|30295.2|30391.3|30279.3|39
1653312890000|2022-05-23 13:34:50|30400.3|30288.3|30450.9|30338.9|30450.9|30338.9|30399.2|30287.2|38
1653312900000|2022-05-23 13:35:00|30449.7|30337.7|30485.1|30373.1|30491|30379|30449.7|30337.7|39
1653312910000|2022-05-23 13:35:10|30486.3|30374.3|30434.5|30322.5|30490.8|30378.8|30431.8|30319.8|39
1653312920000|2022-05-23 13:35:20|30434.7|30322.7|30435.9|30323.9|30446.8|30334.8|30418.3|30306.3|39
1653312930000|2022-05-23 13:35:30|30435|30323|30424.3|30312.3|30438|30326|30417.9|30305.9|39
1653312940000|2022-05-23 13:35:40|30423.5|30311.5|30441.3|30329.3|30442.9|30330.9|30423.1|30311.1|38
1653312950000|2022-05-23 13:35:50|30444.4|30332.4|30442|30330|30451.9|30339.9|30440.3|30328.3|36
1653312960000|2022-05-23 13:36:00|30440.7|30328.7|30461.7|30349.7|30465.9|30353.9|30430.9|30318.9|40
1653312970000|2022-05-23 13:36:10|30463.1|30351.1|30449.7|30337.7|30464.4|30352.4|30439.9|30327.9|38
1653312980000|2022-05-23 13:36:20|30449.6|30337.6|30429|30317|30463.7|30351.7|30428.1|30316.1|39
1653312990000|2022-05-23 13:36:30|30430|30318|30416.1|30304.1|30430.9|30318.9|30413.1|30301.1|35
1653313000000|2022-05-23 13:36:40|30417.5|30305.5|30400.6|30288.6|30417.5|30305.5|30385.2|30273.2|40
1653313010000|2022-05-23 13:36:50|30401|30289|30411.4|30299.4|30411.7|30299.7|30401|30289|37
1653313020000|2022-05-23 13:37:00|30410.8|30298.8|30392.9|30280.9|30410.9|30298.9|30391.9|30279.9|37
1653313030000|2022-05-23 13:37:10|30393.3|30281.3|30375.9|30263.9|30393.3|30281.3|30371|30259|40
1653313040000|2022-05-23 13:37:20|30377.5|30265.5|30368.5|30256.5|30378.9|30266.9|30368|30256|37
1653313050000|2022-05-23 13:37:30|30368.6|30256.6|30373.8|30261.8|30378.8|30266.8|30368.6|30256.6|37
1653313060000|2022-05-23 13:37:40|30373.6|30261.6|30374|30262|30376.7|30264.7|30368.7|30256.7|38
1653313070000|2022-05-23 13:37:50|30375.6|30263.6|30391.6|30279.6|30391.6|30279.6|30374.3|30262.3|37
1653313080000|2022-05-23 13:38:00|30393.2|30281.2|30406|30294|30407.7|30295.7|30388.9|30276.9|37
1653313090000|2022-05-23 13:38:10|30406.3|30294.3|30404.9|30292.9|30417.3|30305.3|30403.5|30291.5|38
1653313100000|2022-05-23 13:38:20|30404.8|30292.8|30383.2|30271.2|30404.8|30292.8|30375.5|30263.5|39
1653313110000|2022-05-23 13:38:30|30381.8|30269.8|30382.6|30270.6|30386.2|30274.2|30379.8|30267.8|38
1653313120000|2022-05-23 13:38:40|30381.7|30269.7|30368.3|30256.3|30381.7|30269.7|30368.3|30256.3|38
1653313130000|2022-05-23 13:38:50|30366.7|30254.7|30364.4|30252.4|30368.7|30256.7|30360|30248|35
1653313140000|2022-05-23 13:39:00|30359.2|30247.2|30360.7|30248.7|30375.8|30263.8|30359.2|30247.2|37
1653313150000|2022-05-23 13:39:10|30360.9|30248.9|30341.2|30229.2|30364.4|30252.4|30339.2|30227.2|36
1653313160000|2022-05-23 13:39:20|30344.3|30232.3|30317.8|30205.8|30344.3|30232.3|30317.8|30205.8|35
1653313170000|2022-05-23 13:39:30|30313.8|30201.8|30283.7|30171.7|30313.8|30201.8|30282.9|30170.9|38
1653313180000|2022-05-23 13:39:40|30282.1|30170.1|30268.9|30156.9|30284.1|30172.1|30254.7|30142.7|39
1653313190000|2022-05-23 13:39:50|30271.4|30159.4|30296.2|30184.2|30301.4|30189.4|30263.3|30151.3|38
1653313200000|2022-05-23 13:40:00|30297.4|30185.4|30261.6|30149.6|30304.3|30192.3|30261.2|30149.2|38
1653313210000|2022-05-23 13:40:10|30256|30144|30211.3|30099.3|30256|30144|30211.3|30099.3|37
1653313220000|2022-05-23 13:40:20|30210.1|30098.1|30218.7|30106.7|30218.7|30106.7|30182.7|30070.7|39
1653313230000|2022-05-23 13:40:30|30219.9|30107.9|30236.1|30124.1|30252.7|30140.7|30219.9|30107.9|38
1653313240000|2022-05-23 13:40:40|30236.5|30124.5|30229.7|30117.7|30236.5|30124.5|30219.5|30107.5|39
1653313250000|2022-05-23 13:40:50|30229.3|30117.3|30272.7|30160.7|30273.3|30161.3|30229.3|30117.3|39
1653313260000|2022-05-23 13:41:00|30269.3|30157.3|30304.2|30192.2|30304.2|30192.2|30267.4|30155.4|40
1653313270000|2022-05-23 13:41:10|30306.6|30194.6|30337.7|30225.7|30342.3|30230.3|30306.6|30194.6|39
1653313280000|2022-05-23 13:41:20|30335|30223|30343.3|30231.3|30354.2|30242.2|30335|30223|38
1653313290000|2022-05-23 13:41:30|30341.6|30229.6|30362.9|30250.9|30362.9|30250.9|30330.2|30218.2|40
1653313300000|2022-05-23 13:41:40|30361.6|30249.6|30355.3|30243.3|30364.1|30252.1|30343.2|30231.2|38
1653313310000|2022-05-23 13:41:50|30354.9|30242.9|30377.3|30265.3|30377.7|30265.7|30354.9|30242.9|36
1653313320000|2022-05-23 13:42:00|30374.9|30262.9|30369.9|30257.9|30411.7|30299.7|30369.9|30257.9|39
1653313330000|2022-05-23 13:42:10|30370.6|30258.6|30344.8|30232.8|30370.6|30258.6|30337.2|30225.2|39
1653313340000|2022-05-23 13:42:20|30348.6|30236.6|30376.4|30264.4|30381.3|30269.3|30347.1|30235.1|39
1653313350000|2022-05-23 13:42:30|30376.6|30264.6|30387.6|30275.6|30393.9|30281.9|30367.1|30255.1|38
1653313360000|2022-05-23 13:42:40|30385.8|30273.8|30374.9|30262.9|30385.8|30273.8|30364.2|30252.2|39
1653313370000|2022-05-23 13:42:50|30375.9|30263.9|30374.8|30262.8|30380.1|30268.1|30371|30259|36
1653313380000|2022-05-23 13:43:00|30375.4|30263.4|30410.3|30298.3|30413.5|30301.5|30374.1|30262.1|38
1653313390000|2022-05-23 13:43:10|30411.1|30299.1|30437.9|30325.9|30437.9|30325.9|30411.1|30299.1|34
1653313400000|2022-05-23 13:43:20|30441.5|30329.5|30426.2|30314.2|30453.5|30341.5|30420.8|30308.8|40
1653313410000|2022-05-23 13:43:30|30422.8|30310.8|30427|30315|30427|30315|30412.7|30300.7|39
1653313420000|2022-05-23 13:43:40|30429.4|30317.4|30464.2|30352.2|30464.2|30352.2|30429.4|30317.4|37
1653313430000|2022-05-23 13:43:50|30466.3|30354.3|30461.2|30349.2|30466.3|30354.3|30448.8|30336.8|37
1653313440000|2022-05-23 13:44:00|30460.7|30348.7|30449|30337|30460.7|30348.7|30441.4|30329.4|38
1653313450000|2022-05-23 13:44:10|30449.5|30337.5|30439.7|30327.7|30450.9|30338.9|30426|30314|37
1653313460000|2022-05-23 13:44:20|30438.7|30326.7|30423.7|30311.7|30438.7|30326.7|30422.5|30310.5|40
1653313470000|2022-05-23 13:44:30|30423.3|30311.3|30411.3|30299.3|30424.5|30312.5|30410|30298|37
1653313480000|2022-05-23 13:44:40|30410.8|30298.8|30427.3|30315.3|30428.1|30316.1|30402.5|30290.5|37
1653313490000|2022-05-23 13:44:50|30427.4|30315.4|30437.3|30325.3|30441.3|30329.3|30427.4|30315.4|36
1653313500000|2022-05-23 13:45:00|30436|30324|30448.2|30336.2|30449.4|30337.4|30431.2|30319.2|39
1653313510000|2022-05-23 13:45:10|30449.3|30337.3|30431.1|30319.1|30452.1|30340.1|30430|30318|38
1653313520000|2022-05-23 13:45:20|30431.2|30319.2|30401|30289|30433.6|30321.6|30399.8|30287.8|39
1653313530000|2022-05-23 13:45:30|30400.8|30288.8|30403.1|30291.1|30404.5|30292.5|30395.6|30283.6|37
1653313540000|2022-05-23 13:45:40|30403.5|30291.5|30406.4|30294.4|30413.3|30301.3|30394.2|30282.2|39
1653313550000|2022-05-23 13:45:50|30405.5|30293.5|30463.4|30351.4|30463.4|30351.4|30402.4|30290.4|38
1653313560000|2022-05-23 13:46:00|30463.3|30351.3|30446.4|30334.4|30467.3|30355.3|30443|30331|39
1653313570000|2022-05-23 13:46:10|30445.9|30333.9|30447.1|30335.1|30458|30346|30442.2|30330.2|40
1653313580000|2022-05-23 13:46:20|30446.6|30334.6|30443.4|30331.4|30446.6|30334.6|30426.6|30314.6|37
1653313590000|2022-05-23 13:46:30|30442|30330|30443.1|30331.1|30445.5|30333.5|30432.5|30320.5|38
1653313600000|2022-05-23 13:46:40|30442.2|30330.2|30439.1|30327.1|30442.2|30330.2|30431|30319|40
1653313610000|2022-05-23 13:46:50|30438.3|30326.3|30460|30348|30460|30348|30438.3|30326.3|39
1653313620000|2022-05-23 13:47:00|30460.1|30348.1|30489.5|30377.5|30496|30384|30457|30345|38
1653313630000|2022-05-23 13:47:10|30487.8|30375.8|30509.4|30397.4|30509.4|30397.4|30479.7|30367.7|39
1653313640000|2022-05-23 13:47:20|30513.5|30401.5|30516.2|30404.2|30522.8|30410.8|30505.8|30393.8|39
1653313650000|2022-05-23 13:47:30|30514|30402|30536.7|30424.7|30539.3|30427.3|30512.8|30400.8|38
1653313660000|2022-05-23 13:47:40|30537.5|30425.5|30544.7|30432.7|30554.1|30442.1|30536.7|30424.7|37
1653313670000|2022-05-23 13:47:50|30545|30433|30539.4|30427.4|30559.2|30447.2|30539.4|30427.4|40
1653313680000|2022-05-23 13:48:00|30539.6|30427.6|30553.7|30441.7|30554|30442|30538.8|30426.8|38
1653313690000|2022-05-23 13:48:10|30554.1|30442.1|30542.6|30430.6|30554.1|30442.1|30538.2|30426.2|38
1653313700000|2022-05-23 13:48:20|30540.4|30428.4|30553.5|30441.5|30556|30444|30538.4|30426.4|39
1653313710000|2022-05-23 13:48:30|30554.9|30442.9|30567.3|30455.3|30571.5|30459.5|30554.9|30442.9|38
1653313720000|2022-05-23 13:48:40|30567.2|30455.2|30548.5|30436.5|30567.2|30455.2|30544.4|30432.4|33
1653313730000|2022-05-23 13:48:50|30548.6|30436.6|30518.6|30406.6|30550.7|30438.7|30518.5|30406.5|37
1653313740000|2022-05-23 13:49:00|30518.4|30406.4|30531.4|30419.4|30537|30425|30510.2|30398.2|39
1653313750000|2022-05-23 13:49:10|30531.6|30419.6|30540.3|30428.3|30542.2|30430.2|30524.3|30412.3|39
1653313760000|2022-05-23 13:49:20|30539.6|30427.6|30540.9|30428.9|30542.2|30430.2|30538|30426|36
1653313770000|2022-05-23 13:49:30|30540.4|30428.4|30516.7|30404.7|30540.4|30428.4|30516.7|30404.7|38
1653313780000|2022-05-23 13:49:40|30520.7|30408.7|30501|30389|30520.7|30408.7|30498.8|30386.8|37
1653313790000|2022-05-23 13:49:50|30501.1|30389.1|30514.1|30402.1|30521.7|30409.7|30501.1|30389.1|38
1653313800000|2022-05-23 13:50:00|30514.6|30402.6|30508|30396|30522.6|30410.6|30507.5|30395.5|40
1653313810000|2022-05-23 13:50:10|30509.6|30397.6|30539.5|30427.5|30539.5|30427.5|30508.4|30396.4|39
1653313820000|2022-05-23 13:50:20|30539.9|30427.9|30534.2|30422.2|30541.4|30429.4|30527.3|30415.3|37
1653313830000|2022-05-23 13:50:30|30536.3|30424.3|30541.3|30429.3|30541.6|30429.6|30535.4|30423.4|39
1653313840000|2022-05-23 13:50:40|30541.1|30429.1|30542|30430|30556.6|30444.6|30540.9|30428.9|37
1653313850000|2022-05-23 13:50:50|30541.5|30429.5|30541.7|30429.7|30549.7|30437.7|30541.4|30429.4|32
1653313860000|2022-05-23 13:51:00|30541|30429|30550.6|30438.6|30557.5|30445.5|30540.2|30428.2|38
1653313870000|2022-05-23 13:51:10|30553.8|30441.8|30560.8|30448.8|30564.7|30452.7|30552.2|30440.2|38
1653313880000|2022-05-23 13:51:20|30561.1|30449.1|30535.7|30423.7|30561.1|30449.1|30535.5|30423.5|37
1653313890000|2022-05-23 13:51:30|30535.6|30423.6|30546.8|30434.8|30551.6|30439.6|30532.7|30420.7|39
1653313900000|2022-05-23 13:51:40|30546.9|30434.9|30532.5|30420.5|30547.8|30435.8|30530.2|30418.2|39
1653313910000|2022-05-23 13:51:50|30530.2|30418.2|30542.8|30430.8|30545.2|30433.2|30530.2|30418.2|38
1653313920000|2022-05-23 13:52:00|30541.8|30429.8|30555.8|30443.8|30558.8|30446.8|30541.4|30429.4|39
1653313930000|2022-05-23 13:52:10|30557.2|30445.2|30536.4|30424.4|30557.7|30445.7|30536.3|30424.3|31
1653313940000|2022-05-23 13:52:20|30540.5|30428.5|30551.1|30439.1|30551.9|30439.9|30537.2|30425.2|38
1653313950000|2022-05-23 13:52:30|30552.4|30440.4|30555.1|30443.1|30558.3|30446.3|30549.7|30437.7|34
1653313960000|2022-05-23 13:52:40|30554.9|30442.9|30556.7|30444.7|30560.5|30448.5|30554.2|30442.2|34
1653313970000|2022-05-23 13:52:50|30555.8|30443.8|30560.1|30448.1|30566.1|30454.1|30555.1|30443.1|36
1653313980000|2022-05-23 13:53:00|30559.3|30447.3|30557.5|30445.5|30573.8|30461.8|30553.3|30441.3|38
1653313990000|2022-05-23 13:53:10|30552.1|30440.1|30553.4|30441.4|30556.5|30444.5|30550|30438|34
1653314000000|2022-05-23 13:53:20|30554.1|30442.1|30537.4|30425.4|30555.6|30443.6|30537.4|30425.4|38
1653314010000|2022-05-23 13:53:30|30535.7|30423.7|30496|30384|30538.4|30426.4|30495.3|30383.3|39
1653314020000|2022-05-23 13:53:40|30495.4|30383.4|30512.3|30400.3|30517|30405|30494.4|30382.4|40
1653314030000|2022-05-23 13:53:50|30513.3|30401.3|30518.7|30406.7|30524.3|30412.3|30508.4|30396.4|38
1653314040000|2022-05-23 13:54:00|30520.5|30408.5|30519.2|30407.2|30526.2|30414.2|30517.2|30405.2|40
1653314050000|2022-05-23 13:54:10|30520.3|30408.3|30519|30407|30521.9|30409.9|30508.6|30396.6|37
1653314060000|2022-05-23 13:54:20|30518.1|30406.1|30492.1|30380.1|30518.1|30406.1|30490.1|30378.1|37
1653314070000|2022-05-23 13:54:30|30491.9|30379.9|30494.8|30382.8|30495.5|30383.5|30489.6|30377.6|35
1653314080000|2022-05-23 13:54:40|30493.9|30381.9|30489.1|30377.1|30494.6|30382.6|30488.8|30376.8|37
1653314090000|2022-05-23 13:54:50|30491.4|30379.4|30472.1|30360.1|30493|30381|30464.6|30352.6|37
1653314100000|2022-05-23 13:55:00|30473.4|30361.4|30482.7|30370.7|30484.2|30372.2|30473.4|30361.4|38
1653314110000|2022-05-23 13:55:10|30482.6|30370.6|30476.4|30364.4|30496.2|30384.2|30475.2|30363.2|37
1653314120000|2022-05-23 13:55:20|30477.2|30365.2|30479.3|30367.3|30484.1|30372.1|30474.5|30362.5|37
1653314130000|2022-05-23 13:55:30|30478.9|30366.9|30477.1|30365.1|30486.9|30374.9|30477.1|30365.1|36
1653314140000|2022-05-23 13:55:40|30478.9|30366.9|30476.8|30364.8|30484.4|30372.4|30472.1|30360.1|37
1653314150000|2022-05-23 13:55:50|30475.1|30363.1|30471.6|30359.6|30477.1|30365.1|30467.1|30355.1|34
1653314160000|2022-05-23 13:56:00|30461.9|30349.9|30455.6|30343.6|30462.7|30350.7|30455.6|30343.6|40
1653314170000|2022-05-23 13:56:10|30455.1|30343.1|30442.6|30330.6|30457.1|30345.1|30430.4|30318.4|37
1653314180000|2022-05-23 13:56:20|30445|30333|30440.8|30328.8|30445.6|30333.6|30434.3|30322.3|38
1653314190000|2022-05-23 13:56:30|30440.7|30328.7|30432.2|30320.2|30440.7|30328.7|30429.5|30317.5|33
1653314200000|2022-05-23 13:56:40|30434.9|30322.9|30406.2|30294.2|30435.6|30323.6|30392.1|30280.1|38
1653314210000|2022-05-23 13:56:50|30407.7|30295.7|30394.9|30282.9|30407.7|30295.7|30394.9|30282.9|37
1653314220000|2022-05-23 13:57:00|30394.6|30282.6|30400.9|30288.9|30402.9|30290.9|30378.2|30266.2|40
1653314230000|2022-05-23 13:57:10|30401.4|30289.4|30424.5|30312.5|30424.6|30312.6|30400.9|30288.9|37
1653314240000|2022-05-23 13:57:20|30424.9|30312.9|30409.9|30297.9|30429.4|30317.4|30406.7|30294.7|37
1653314250000|2022-05-23 13:57:30|30410.2|30298.2|30388.4|30276.4|30410.2|30298.2|30385.9|30273.9|39
1653314260000|2022-05-23 13:57:40|30388.1|30276.1|30398.2|30286.2|30398.2|30286.2|30388.1|30276.1|38
1653314270000|2022-05-23 13:57:50|30399.1|30287.1|30405.4|30293.4|30408.2|30296.2|30393|30281|39
1653314280000|2022-05-23 13:58:00|30402.5|30290.5|30403.3|30291.3|30407.1|30295.1|30393.1|30281.1|39
1653314290000|2022-05-23 13:58:10|30402.9|30290.9|30402.3|30290.3|30402.9|30290.9|30392|30280|37
1653314300000|2022-05-23 13:58:20|30400.8|30288.8|30392.7|30280.7|30402.8|30290.8|30392.7|30280.7|37
1653314310000|2022-05-23 13:58:30|30391.9|30279.9|30387.2|30275.2|30395.3|30283.3|30382.6|30270.6|35
1653314320000|2022-05-23 13:58:40|30383.3|30271.3|30378.2|30266.2|30394.4|30282.4|30376.6|30264.6|36
1653314330000|2022-05-23 13:58:50|30378.3|30266.3|30383.7|30271.7|30388.3|30276.3|30378.3|30266.3|32
1653314340000|2022-05-23 13:59:00|30383.8|30271.8|30379.7|30267.7|30385.3|30273.3|30379.7|30267.7|31
1653314350000|2022-05-23 13:59:10|30383.1|30271.1|30368|30256|30383.1|30271.1|30366.6|30254.6|32
1653314360000|2022-05-23 13:59:20|30366.7|30254.7|30363.3|30251.3|30370.9|30258.9|30358.5|30246.5|35
1653314370000|2022-05-23 13:59:30|30361.8|30249.8|30373.1|30261.1|30374.9|30262.9|30360|30248|40
1653314380000|2022-05-23 13:59:40|30373.4|30261.4|30359.3|30247.3|30373.6|30261.6|30347.9|30235.9|34
1653314390000|2022-05-23 13:59:50|30362.4|30250.4|30354.5|30242.5|30362.4|30250.4|30352.3|30240.3|34
1653314400000|2022-05-23 14:00:00|30352.2|30240.2|30337.8|30225.8|30354.9|30242.9|30337.8|30225.8|38
1653314410000|2022-05-23 14:00:10|30337.5|30225.5|30330.8|30218.8|30341.7|30229.7|30328.5|30216.5|35
1653314420000|2022-05-23 14:00:20|30330.6|30218.6|30318.2|30206.2|30330.6|30218.6|30313.2|30201.2|37
1653314430000|2022-05-23 14:00:30|30311.7|30199.7|30305.6|30193.6|30315.9|30203.9|30304.4|30192.4|35
1653314440000|2022-05-23 14:00:40|30305.4|30193.4|30268.8|30156.8|30305.4|30193.4|30268.4|30156.4|39
1653314450000|2022-05-23 14:00:50|30271|30159|30244.3|30132.3|30271|30159|30244.3|30132.3|35
1653314460000|2022-05-23 14:01:00|30241.7|30129.7|30255.1|30143.1|30255.1|30143.1|30230.9|30118.9|39
1653314470000|2022-05-23 14:01:10|30256.3|30144.3|30297.6|30185.6|30297.6|30185.6|30256.3|30144.3|38
1653314480000|2022-05-23 14:01:20|30298.3|30186.3|30264.6|30152.6|30301.5|30189.5|30264.6|30152.6|38
1653314490000|2022-05-23 14:01:30|30260.8|30148.8|30283.7|30171.7|30283.7|30171.7|30257.8|30145.8|39
1653314500000|2022-05-23 14:01:40|30282|30170|30255.6|30143.6|30286.7|30174.7|30253.1|30141.1|39
1653314510000|2022-05-23 14:01:50|30261.1|30149.1|30262.7|30150.7|30268.6|30156.6|30255.1|30143.1|38
1653314520000|2022-05-23 14:02:00|30262.6|30150.6|30227.4|30115.4|30264.4|30152.4|30226.8|30114.8|37
1653314530000|2022-05-23 14:02:10|30227.1|30115.1|30231.8|30119.8|30233|30121|30223.3|30111.3|32
1653314540000|2022-05-23 14:02:20|30229.6|30117.6|30232.7|30120.7|30243.7|30131.7|30229.5|30117.5|37
1653314550000|2022-05-23 14:02:30|30234|30122|30218.2|30106.2|30237|30125|30218.2|30106.2|36
1653314560000|2022-05-23 14:02:40|30218.4|30106.4|30207.4|30095.4|30220.4|30108.4|30207.4|30095.4|32
1653314570000|2022-05-23 14:02:50|30206.4|30094.4|30172.4|30060.4|30208|30096|30170.1|30058.1|37
1653314580000|2022-05-23 14:03:00|30171|30059|30131.9|30019.9|30172.1|30060.1|30131.9|30019.9|39
1653314590000|2022-05-23 14:03:10|30129.5|30017.5|30141.6|30029.6|30150.6|30038.6|30127.6|30015.6|40
1653314600000|2022-05-23 14:03:20|30142.4|30030.4|30130.6|30018.6|30154.6|30042.6|30130.6|30018.6|40
1653314610000|2022-05-23 14:03:30|30132.4|30020.4|30137.2|30025.2|30147.4|30035.4|30130.5|30018.5|39
1653314620000|2022-05-23 14:03:40|30142.4|30030.4|30154.3|30042.3|30154.3|30042.3|30133.5|30021.5|40
1653314630000|2022-05-23 14:03:50|30149.5|30037.5|30176.6|30064.6|30177|30065|30148.6|30036.6|40
1653314640000|2022-05-23 14:04:00|30172.5|30060.5|30169.3|30057.3|30191|30079|30158.7|30046.7|40
1653314650000|2022-05-23 14:04:10|30170.6|30058.6|30180|30068|30180.5|30068.5|30170.6|30058.6|39
1653314660000|2022-05-23 14:04:20|30179.7|30067.7|30177.5|30065.5|30197.2|30085.2|30177.5|30065.5|39
1653314670000|2022-05-23 14:04:30|30175.9|30063.9|30191.2|30079.2|30199.8|30087.8|30175.9|30063.9|37
1653314680000|2022-05-23 14:04:40|30182.2|30070.2|30173.4|30061.4|30182.2|30070.2|30163.7|30051.7|38
1653314690000|2022-05-23 14:04:50|30173.7|30061.7|30171.6|30059.6|30177.4|30065.4|30169.4|30057.4|38
1653314700000|2022-05-23 14:05:00|30170.8|30058.8|30146.7|30034.7|30174.9|30062.9|30142.4|30030.4|39
1653314710000|2022-05-23 14:05:10|30145.7|30033.7|30139.9|30027.9|30147.2|30035.2|30136.6|30024.6|33
1653314720000|2022-05-23 14:05:20|30140.4|30028.4|30140|30028|30143.5|30031.5|30131.4|30019.4|40
1653314730000|2022-05-23 14:05:30|30146.5|30034.5|30169.4|30057.4|30170.6|30058.6|30141.4|30029.4|39
1653314740000|2022-05-23 14:05:40|30172.8|30060.8|30145.2|30033.2|30173.7|30061.7|30142.5|30030.5|38
1653314750000|2022-05-23 14:05:50|30146.5|30034.5|30160.2|30048.2|30168|30056|30146.2|30034.2|40
1653314760000|2022-05-23 14:06:00|30159.6|30047.6|30167.9|30055.9|30169.8|30057.8|30159.6|30047.6|37
1653314770000|2022-05-23 14:06:10|30168.4|30056.4|30174.8|30062.8|30174.8|30062.8|30165|30053|39
1653314780000|2022-05-23 14:06:20|30174.6|30062.6|30177.9|30065.9|30179.7|30067.7|30168.2|30056.2|38
1653314790000|2022-05-23 14:06:30|30177.5|30065.5|30166.5|30054.5|30177.5|30065.5|30155.5|30043.5|31
1653314800000|2022-05-23 14:06:40|30162|30050|30172.4|30060.4|30172.4|30060.4|30162|30050|21
1653314810000|2022-05-23 14:06:50|30174.5|30062.5|30160.4|30048.4|30179.9|30067.9|30159.6|30047.6|39
1653314820000|2022-05-23 14:07:00|30158.8|30046.8|30148|30036|30158.8|30046.8|30144.8|30032.8|35
1653314830000|2022-05-23 14:07:10|30147.5|30035.5|30143.7|30031.7|30159.5|30047.5|30135.1|30023.1|40
1653314840000|2022-05-23 14:07:20|30139.9|30027.9|30151.1|30039.1|30152.7|30040.7|30139.9|30027.9|38
1653314850000|2022-05-23 14:07:30|30153.1|30041.1|30170.2|30058.2|30170.2|30058.2|30152.2|30040.2|39
1653314860000|2022-05-23 14:07:40|30170.8|30058.8|30161|30049|30174.8|30062.8|30158.5|30046.5|38
1653314870000|2022-05-23 14:07:50|30157.7|30045.7|30157.2|30045.2|30166.5|30054.5|30154.2|30042.2|37
1653314880000|2022-05-23 14:08:00|30159|30047|30134.1|30022.1|30159|30047|30134.1|30022.1|35
1653314890000|2022-05-23 14:08:10|30134.3|30022.3|30096.9|29984.9|30135.3|30023.3|30091.5|29979.5|37
1653314900000|2022-05-23 14:08:20|30095.6|29983.6|30097.9|29985.9|30099.5|29987.5|30086.8|29974.8|39
1653314910000|2022-05-23 14:08:30|30097.7|29985.7|30099.1|29987.1|30102.1|29990.1|30091.5|29979.5|36
1653314920000|2022-05-23 14:08:40|30099.4|29987.4|30085|29973|30100.8|29988.8|30084.9|29972.9|37
1653314930000|2022-05-23 14:08:50|30086.1|29974.1|30086.7|29974.7|30093.3|29981.3|30082.2|29970.2|31
1653314940000|2022-05-23 14:09:00|30086.9|29974.9|30052.2|29940.2|30086.9|29974.9|30052.2|29940.2|33
1653314950000|2022-05-23 14:09:10|30052|29940|30018.8|29906.8|30052|29940|30009|29897|39
1653314960000|2022-05-23 14:09:20|30017.7|29905.7|30025.9|29913.9|30055.9|29943.9|30017.7|29905.7|34
1653314970000|2022-05-23 14:09:30|30020.7|29908.7|30061.8|29949.8|30061.8|29949.8|30010.2|29898.2|40
1653314980000|2022-05-23 14:09:40|30060.6|29948.6|30068.5|29956.5|30068.5|29956.5|30054.4|29942.4|38
1653314990000|2022-05-23 14:09:50|30068.2|29956.2|30075|29963|30075|29963|30063.6|29951.6|38
1653315000000|2022-05-23 14:10:00|30069.2|29957.2|30091.9|29979.9|30092.9|29980.9|30065.2|29953.2|39
1653315010000|2022-05-23 14:10:10|30092.4|29980.4|30104.7|29992.7|30118|30006|30083.3|29971.3|39
1653315020000|2022-05-23 14:10:20|30105.4|29993.4|30097.9|29985.9|30110.8|29998.8|30094.9|29982.9|39
1653315030000|2022-05-23 14:10:30|30098|29986|30110|29998|30111.2|29999.2|30096.8|29984.8|37
1653315040000|2022-05-23 14:10:40|30110.7|29998.7|30081.7|29969.7|30111.2|29999.2|30081.3|29969.3|40
1653315050000|2022-05-23 14:10:50|30083.5|29971.5|30092.4|29980.4|30098.6|29986.6|30082.1|29970.1|40
1653315060000|2022-05-23 14:11:00|30094|29982|30081.4|29969.4|30095.1|29983.1|30080.1|29968.1|38
1653315070000|2022-05-23 14:11:10|30082.8|29970.8|30049.9|29937.9|30083|29971|30049.9|29937.9|39
1653315080000|2022-05-23 14:11:20|30049.2|29937.2|30078.9|29966.9|30080.3|29968.3|30046.1|29934.1|40
1653315090000|2022-05-23 14:11:30|30078.7|29966.7|30079.5|29967.5|30096.7|29984.7|30075.4|29963.4|39
1653315100000|2022-05-23 14:11:40|30078.6|29966.6|30108.8|29996.8|30109|29997|30075|29963|38
1653315110000|2022-05-23 14:11:50|30110.4|29998.4|30124.3|30012.3|30124.3|30012.3|30110.4|29998.4|38
1653315120000|2022-05-23 14:12:00|30123.9|30011.9|30114.4|30002.4|30123.9|30011.9|30098.9|29986.9|39
1653315130000|2022-05-23 14:12:10|30114.3|30002.3|30150.3|30038.3|30151.6|30039.6|30114.3|30002.3|37
1653315140000|2022-05-23 14:12:20|30152.2|30040.2|30156.3|30044.3|30164.4|30052.4|30147.8|30035.8|38
1653315150000|2022-05-23 14:12:30|30155.6|30043.6|30176.9|30064.9|30177.6|30065.6|30155.6|30043.6|39
1653315160000|2022-05-23 14:12:40|30180|30068|30167.4|30055.4|30180|30068|30165.3|30053.3|38
1653315170000|2022-05-23 14:12:50|30165.9|30053.9|30162.2|30050.2|30170.2|30058.2|30157|30045|36
1653315180000|2022-05-23 14:13:00|30162.4|30050.4|30142.8|30030.8|30168.1|30056.1|30137.5|30025.5|39
1653315190000|2022-05-23 14:13:10|30142.7|30030.7|30144|30032|30147.3|30035.3|30128.3|30016.3|37
1653315200000|2022-05-23 14:13:20|30143.5|30031.5|30138.2|30026.2|30143.9|30031.9|30127.1|30015.1|35
1653315210000|2022-05-23 14:13:30|30139.3|30027.3|30150.8|30038.8|30152.9|30040.9|30137.5|30025.5|35
1653315220000|2022-05-23 14:13:40|30151.5|30039.5|30165.8|30053.8|30165.8|30053.8|30151.5|30039.5|37
1653315230000|2022-05-23 14:13:50|30164.1|30052.1|30151.6|30039.6|30166.4|30054.4|30147|30035|37
1653315240000|2022-05-23 14:14:00|30152|30040|30148.9|30036.9|30156.4|30044.4|30145.8|30033.8|36
1653315250000|2022-05-23 14:14:10|30145.1|30033.1|30156.2|30044.2|30156.2|30044.2|30141.6|30029.6|37
1653315260000|2022-05-23 14:14:20|30154.5|30042.5|30153.5|30041.5|30165.9|30053.9|30153.2|30041.2|35
1653315270000|2022-05-23 14:14:30|30152.7|30040.7|30149.1|30037.1|30158.8|30046.8|30148.8|30036.8|33
1653315280000|2022-05-23 14:14:40|30154.8|30042.8|30141.1|30029.1|30154.8|30042.8|30133|30021|31
1653315290000|2022-05-23 14:14:50|30140.2|30028.2|30144.7|30032.7|30146.8|30034.8|30135.2|30023.2|38
1653315300000|2022-05-23 14:15:00|30146.7|30034.7|30155.2|30043.2|30161|30049|30142.1|30030.1|39
1653315310000|2022-05-23 14:15:10|30147.9|30035.9|30153.3|30041.3|30159.1|30047.1|30141.6|30029.6|40
1653315320000|2022-05-23 14:15:20|30153.9|30041.9|30162.8|30050.8|30167.9|30055.9|30153.9|30041.9|37
1653315330000|2022-05-23 14:15:30|30163.1|30051.1|30175.8|30063.8|30177.8|30065.8|30162.8|30050.8|33
1653315340000|2022-05-23 14:15:40|30175|30063|30174.2|30062.2|30175|30063|30161.6|30049.6|32
1653315350000|2022-05-23 14:15:50|30175.8|30063.8|30189.9|30077.9|30196.1|30084.1|30171.9|30059.9|37
1653315360000|2022-05-23 14:16:00|30189.6|30077.6|30206.3|30094.3|30213|30101|30189.6|30077.6|38
1653315370000|2022-05-23 14:16:10|30205|30093|30214.9|30102.9|30214.9|30102.9|30204|30092|37
1653315380000|2022-05-23 14:16:20|30220|30108|30206.8|30094.8|30223.5|30111.5|30206.8|30094.8|35
1653315390000|2022-05-23 14:16:30|30206.6|30094.6|30212.8|30100.8|30215.2|30103.2|30197.8|30085.8|38
1653315400000|2022-05-23 14:16:40|30213.5|30101.5|30189.1|30077.1|30213.5|30101.5|30189.1|30077.1|37
1653315410000|2022-05-23 14:16:50|30186.6|30074.6|30164.6|30052.6|30191.2|30079.2|30161.9|30049.9|36
1653315420000|2022-05-23 14:17:00|30164.2|30052.2|30165.7|30053.7|30172.8|30060.8|30163.2|30051.2|38
1653315430000|2022-05-23 14:17:10|30165|30053|30169.9|30057.9|30170.8|30058.8|30155.4|30043.4|38
1653315440000|2022-05-23 14:17:20|30170.4|30058.4|30205.2|30093.2|30218.1|30106.1|30170.4|30058.4|38
1653315450000|2022-05-23 14:17:30|30205.1|30093.1|30220.4|30108.4|30220.4|30108.4|30205.1|30093.1|37
1653315460000|2022-05-23 14:17:40|30219.9|30107.9|30255.5|30143.5|30262.6|30150.6|30219.9|30107.9|37
1653315470000|2022-05-23 14:17:50|30255|30143|30251.1|30139.1|30255|30143|30234.9|30122.9|40
1653315480000|2022-05-23 14:18:00|30255|30143|30227.9|30115.9|30269.8|30157.8|30219|30107|38
1653315490000|2022-05-23 14:18:10|30228.5|30116.5|30226.1|30114.1|30236.6|30124.6|30223.4|30111.4|40
1653315500000|2022-05-23 14:18:20|30224.1|30112.1|30220.2|30108.2|30227.3|30115.3|30216.9|30104.9|40
1653315510000|2022-05-23 14:18:30|30221.3|30109.3|30224.4|30112.4|30228|30116|30215.2|30103.2|39
1653315520000|2022-05-23 14:18:40|30225.7|30113.7|30228.7|30116.7|30231|30119|30225.6|30113.6|38
1653315530000|2022-05-23 14:18:50|30228.8|30116.8|30279.6|30167.6|30279.6|30167.6|30228.8|30116.8|40
1653315540000|2022-05-23 14:19:00|30283.5|30171.5|30262.4|30150.4|30285.7|30173.7|30259.7|30147.7|39
1653315550000|2022-05-23 14:19:10|30260.6|30148.6|30254.4|30142.4|30260.6|30148.6|30239.2|30127.2|39
1653315560000|2022-05-23 14:19:20|30253.9|30141.9|30256.2|30144.2|30258|30146|30250.7|30138.7|35
1653315570000|2022-05-23 14:19:30|30255.9|30143.9|30253.4|30141.4|30266.7|30154.7|30248.8|30136.8|38
1653315580000|2022-05-23 14:19:40|30249.8|30137.8|30252.8|30140.8|30257.8|30145.8|30243.8|30131.8|33
1653315590000|2022-05-23 14:19:50|30252.4|30140.4|30260.1|30148.1|30263.2|30151.2|30252.4|30140.4|32
1653315600000|2022-05-23 14:20:00|30256|30144|30241.1|30129.1|30260.1|30148.1|30240.1|30128.1|38
1653315610000|2022-05-23 14:20:10|30241.9|30129.9|30227.3|30115.3|30244|30132|30224.6|30112.6|36
1653315620000|2022-05-23 14:20:20|30224.9|30112.9|30213.6|30101.6|30229.5|30117.5|30211|30099|38
1653315630000|2022-05-23 14:20:30|30214.2|30102.2|30217.5|30105.5|30222.4|30110.4|30211.2|30099.2|35
1653315640000|2022-05-23 14:20:40|30216.7|30104.7|30199.2|30087.2|30218.9|30106.9|30191.9|30079.9|38
1653315650000|2022-05-23 14:20:50|30199.3|30087.3|30197.7|30085.7|30201.7|30089.7|30189.8|30077.8|36
1653315660000|2022-05-23 14:21:00|30197.1|30085.1|30197.1|30085.1|30207.6|30095.6|30196.4|30084.4|39
1653315670000|2022-05-23 14:21:10|30197.7|30085.7|30210.5|30098.5|30210.5|30098.5|30197.7|30085.7|37
1653315680000|2022-05-23 14:21:20|30210|30098|30215.5|30103.5|30218.4|30106.4|30210|30098|38
1653315690000|2022-05-23 14:21:30|30216.7|30104.7|30216.8|30104.8|30220.7|30108.7|30211.5|30099.5|38
1653315700000|2022-05-23 14:21:40|30218.2|30106.2|30205.6|30093.6|30219.9|30107.9|30201.9|30089.9|38
1653315710000|2022-05-23 14:21:50|30203.9|30091.9|30197.8|30085.8|30203.9|30091.9|30189.5|30077.5|37
1653315720000|2022-05-23 14:22:00|30198.7|30086.7|30231.6|30119.6|30233|30121|30195.7|30083.7|40
1653315730000|2022-05-23 14:22:10|30230.1|30118.1|30234.1|30122.1|30234.1|30122.1|30220.3|30108.3|38
1653315740000|2022-05-23 14:22:20|30234|30122|30230.6|30118.6|30234|30122|30220.1|30108.1|35
1653315750000|2022-05-23 14:22:30|30232.3|30120.3|30259.2|30147.2|30264|30152|30232.3|30120.3|36
1653315760000|2022-05-23 14:22:40|30259.5|30147.5|30261.3|30149.3|30268.4|30156.4|30257.6|30145.6|38
1653315770000|2022-05-23 14:22:50|30260.6|30148.6|30232.6|30120.6|30260.6|30148.6|30232.6|30120.6|38
1653315780000|2022-05-23 14:23:00|30232.4|30120.4|30256.3|30144.3|30256.3|30144.3|30226.7|30114.7|37
1653315790000|2022-05-23 14:23:10|30257|30145|30251.1|30139.1|30264|30152|30247.3|30135.3|38
1653315800000|2022-05-23 14:23:20|30250.7|30138.7|30216.6|30104.6|30250.8|30138.8|30216.6|30104.6|40
1653315810000|2022-05-23 14:23:30|30218.6|30106.6|30213.6|30101.6|30219.4|30107.4|30205.3|30093.3|38
1653315820000|2022-05-23 14:23:40|30213.7|30101.7|30218.4|30106.4|30220.6|30108.6|30205.3|30093.3|40
1653315830000|2022-05-23 14:23:50|30218.5|30106.5|30218.6|30106.6|30221.8|30109.8|30217.6|30105.6|36
1653315840000|2022-05-23 14:24:00|30217.3|30105.3|30203.6|30091.6|30221.2|30109.2|30198.7|30086.7|38
1653315850000|2022-05-23 14:24:10|30203.2|30091.2|30210.5|30098.5|30211.5|30099.5|30198.3|30086.3|34
1653315860000|2022-05-23 14:24:20|30212.3|30100.3|30199.8|30087.8|30212.3|30100.3|30194.7|30082.7|39
1653315870000|2022-05-23 14:24:30|30200.3|30088.3|30204.6|30092.6|30205.1|30093.1|30199|30087|34
1653315880000|2022-05-23 14:24:40|30206.6|30094.6|30220.6|30108.6|30220.6|30108.6|30206.6|30094.6|36
1653315890000|2022-05-23 14:24:50|30220.5|30108.5|30214|30102|30229.2|30117.2|30211.1|30099.1|36
1653315900000|2022-05-23 14:25:00|30213.7|30101.7|30217.3|30105.3|30221.7|30109.7|30210.3|30098.3|40
1653315910000|2022-05-23 14:25:10|30219|30107|30195.9|30083.9|30219|30107|30195.9|30083.9|38
1653315920000|2022-05-23 14:25:20|30198.4|30086.4|30203.9|30091.9|30210.4|30098.4|30193.8|30081.8|38
1653315930000|2022-05-23 14:25:30|30203.3|30091.3|30194.7|30082.7|30206.1|30094.1|30191.7|30079.7|37
1653315940000|2022-05-23 14:25:40|30194.2|30082.2|30183.9|30071.9|30194.2|30082.2|30180.7|30068.7|36
1653315950000|2022-05-23 14:25:50|30183.7|30071.7|30177.8|30065.8|30183.7|30071.7|30173.8|30061.8|36
1653315960000|2022-05-23 14:26:00|30177.7|30065.7|30207.7|30095.7|30208|30096|30175.9|30063.9|38
1653315970000|2022-05-23 14:26:10|30208.1|30096.1|30203.9|30091.9|30212.5|30100.5|30201.3|30089.3|39
1653315980000|2022-05-23 14:26:20|30203.5|30091.5|30216.4|30104.4|30219.1|30107.1|30201.9|30089.9|37
1653315990000|2022-05-23 14:26:30|30214.3|30102.3|30229.4|30117.4|30233.8|30121.8|30213.2|30101.2|36
1653316000000|2022-05-23 14:26:40|30229.2|30117.2|30230.9|30118.9|30237.6|30125.6|30228.1|30116.1|36
1653316010000|2022-05-23 14:26:50|30230.1|30118.1|30216.6|30104.6|30230.1|30118.1|30205.6|30093.6|33
1653316020000|2022-05-23 14:27:00|30216.7|30104.7|30209.1|30097.1|30221.4|30109.4|30209.1|30097.1|38
1653316030000|2022-05-23 14:27:10|30210.9|30098.9|30218.9|30106.9|30221.8|30109.8|30209.1|30097.1|37
1653316040000|2022-05-23 14:27:20|30217.3|30105.3|30175.1|30063.1|30217.3|30105.3|30167.5|30055.5|36
1653316050000|2022-05-23 14:27:30|30173.8|30061.8|30160.9|30048.9|30173.8|30061.8|30157.1|30045.1|36
1653316060000|2022-05-23 14:27:40|30162.4|30050.4|30143.8|30031.8|30162.4|30050.4|30138.8|30026.8|36
1653316070000|2022-05-23 14:27:50|30143.2|30031.2|30137.8|30025.8|30145.9|30033.9|30135.4|30023.4|37
1653316080000|2022-05-23 14:28:00|30137|30025|30134.8|30022.8|30150|30038|30134.8|30022.8|40
1653316090000|2022-05-23 14:28:10|30135.9|30023.9|30133|30021|30144|30032|30126.4|30014.4|39
1653316100000|2022-05-23 14:28:20|30139|30027|30155.3|30043.3|30157.3|30045.3|30139|30027|39
1653316110000|2022-05-23 14:28:30|30155.5|30043.5|30160|30048|30163.8|30051.8|30155.5|30043.5|36
1653316120000|2022-05-23 14:28:40|30160.5|30048.5|30160.7|30048.7|30162.2|30050.2|30152.7|30040.7|37
1653316130000|2022-05-23 14:28:50|30160.8|30048.8|30152.3|30040.3|30162.4|30050.4|30151.1|30039.1|34
1653316140000|2022-05-23 14:29:00|30151.4|30039.4|30147.3|30035.3|30152.8|30040.8|30143.1|30031.1|37
1653316150000|2022-05-23 14:29:10|30145.9|30033.9|30167.3|30055.3|30167.3|30055.3|30145.9|30033.9|35
1653316160000|2022-05-23 14:29:20|30164.8|30052.8|30175.4|30063.4|30181.3|30069.3|30164.8|30052.8|38
1653316170000|2022-05-23 14:29:30|30178.2|30066.2|30180.2|30068.2|30183|30071|30170.7|30058.7|37
1653316180000|2022-05-23 14:29:40|30181|30069|30196.7|30084.7|30199.6|30087.6|30173.9|30061.9|33
1653316190000|2022-05-23 14:29:50|30197.1|30085.1|30237.6|30125.6|30237.6|30125.6|30193.4|30081.4|30
1653316200000|2022-05-23 14:30:00|30238.4|30126.4|30225.7|30113.7|30251.5|30139.5|30224.8|30112.8|38
1653316210000|2022-05-23 14:30:10|30224.2|30112.2|30219.4|30107.4|30225.9|30113.9|30205.3|30093.3|36
1653316220000|2022-05-23 14:30:20|30222|30110|30198.6|30086.6|30222.5|30110.5|30198.6|30086.6|38
1653316230000|2022-05-23 14:30:30|30197|30085|30239.6|30127.6|30241.2|30129.2|30197|30085|39
1653316240000|2022-05-23 14:30:40|30235.8|30123.8|30217.4|30105.4|30235.8|30123.8|30217.4|30105.4|38
1653316250000|2022-05-23 14:30:50|30217.8|30105.8|30223.5|30111.5|30226.8|30114.8|30209.5|30097.5|39
1653316260000|2022-05-23 14:31:00|30222.6|30110.6|30220|30108|30224.8|30112.8|30212.9|30100.9|38
1653316270000|2022-05-23 14:31:10|30219.7|30107.7|30218.7|30106.7|30229.4|30117.4|30217|30105|32
1653316280000|2022-05-23 14:31:20|30218.5|30106.5|30225.5|30113.5|30228.8|30116.8|30214.3|30102.3|38
1653316290000|2022-05-23 14:31:30|30225.4|30113.4|30237.7|30125.7|30237.7|30125.7|30224.9|30112.9|38
1653316300000|2022-05-23 14:31:40|30239|30127|30256.4|30144.4|30256.4|30144.4|30239|30127|39
1653316310000|2022-05-23 14:31:50|30258.9|30146.9|30259.7|30147.7|30273|30161|30256.1|30144.1|32
1653316320000|2022-05-23 14:32:00|30262.8|30150.8|30279.4|30167.4|30283.2|30171.2|30262|30150|37
1653316330000|2022-05-23 14:32:10|30279.8|30167.8|30281.5|30169.5|30285.6|30173.6|30275|30163|37
1653316340000|2022-05-23 14:32:20|30280.9|30168.9|30285.4|30173.4|30286.3|30174.3|30279.3|30167.3|35
1653316350000|2022-05-23 14:32:30|30285.7|30173.7|30295.6|30183.6|30295.6|30183.6|30284.7|30172.7|33
1653316360000|2022-05-23 14:32:40|30294.2|30182.2|30299.7|30187.7|30306.8|30194.8|30294.2|30182.2|35
1653316370000|2022-05-23 14:32:50|30299.9|30187.9|30303.8|30191.8|30309.8|30197.8|30299.9|30187.9|36
1653316380000|2022-05-23 14:33:00|30303.5|30191.5|30310.3|30198.3|30310.3|30198.3|30303.5|30191.5|33
1653316390000|2022-05-23 14:33:10|30311.6|30199.6|30311.8|30199.8|30314.2|30202.2|30307.4|30195.4|31
1653316400000|2022-05-23 14:33:20|30312.2|30200.2|30319.6|30207.6|30324.9|30212.9|30312.2|30200.2|34
1653316410000|2022-05-23 14:33:30|30321.3|30209.3|30320.6|30208.6|30325.3|30213.3|30318.1|30206.1|38
1653316420000|2022-05-23 14:33:40|30321|30209|30313.2|30201.2|30321|30209|30311.2|30199.2|35
1653316430000|2022-05-23 14:33:50|30308.5|30196.5|30311.5|30199.5|30313.2|30201.2|30302.5|30190.5|34
1653316440000|2022-05-23 14:34:00|30312.1|30200.1|30312.6|30200.6|30313.2|30201.2|30302.9|30190.9|38
1653316450000|2022-05-23 14:34:10|30312.1|30200.1|30319.8|30207.8|30322.9|30210.9|30310.4|30198.4|37
1653316460000|2022-05-23 14:34:20|30321.5|30209.5|30310.4|30198.4|30326.5|30214.5|30309.3|30197.3|31
1653316470000|2022-05-23 14:34:30|30310.9|30198.9|30310.4|30198.4|30311.8|30199.8|30307.4|30195.4|36
1653316480000|2022-05-23 14:34:40|30310.7|30198.7|30297|30185|30311|30199|30295.1|30183.1|36
1653316490000|2022-05-23 14:34:50|30297.1|30185.1|30300.4|30188.4|30305.9|30193.9|30293.4|30181.4|37
1653316500000|2022-05-23 14:35:00|30301.2|30189.2|30313.6|30201.6|30317.4|30205.4|30301.2|30189.2|38
1653316510000|2022-05-23 14:35:10|30314.9|30202.9|30303.9|30191.9|30314.9|30202.9|30302.3|30190.3|35
1653316520000|2022-05-23 14:35:20|30306.2|30194.2|30307.5|30195.5|30310.7|30198.7|30299.3|30187.3|36
1653316530000|2022-05-23 14:35:30|30307.7|30195.7|30310.7|30198.7|30310.7|30198.7|30302.7|30190.7|35
1653316540000|2022-05-23 14:35:40|30306.2|30194.2|30306.6|30194.6|30308|30196|30302.4|30190.4|32
1653316550000|2022-05-23 14:35:50|30307|30195|30320|30208|30323.5|30211.5|30307|30195|35
1653316560000|2022-05-23 14:36:00|30324.4|30212.4|30315.5|30203.5|30331.2|30219.2|30315.5|30203.5|36
1653316570000|2022-05-23 14:36:10|30315|30203|30325.4|30213.4|30326.4|30214.4|30313.6|30201.6|37
1653316580000|2022-05-23 14:36:20|30325.9|30213.9|30307|30195|30325.9|30213.9|30307|30195|39
1653316590000|2022-05-23 14:36:30|30308.2|30196.2|30284.2|30172.2|30310.9|30198.9|30284.2|30172.2|34
1653316600000|2022-05-23 14:36:40|30293.6|30181.6|30294.2|30182.2|30299.5|30187.5|30290.4|30178.4|38
1653316610000|2022-05-23 14:36:50|30294.9|30182.9|30293.7|30181.7|30300.7|30188.7|30290.5|30178.5|33
1653316620000|2022-05-23 14:37:00|30294.4|30182.4|30299.3|30187.3|30300.8|30188.8|30283.9|30171.9|34
1653316630000|2022-05-23 14:37:10|30300.5|30188.5|30295.8|30183.8|30302.1|30190.1|30295.8|30183.8|36
1653316640000|2022-05-23 14:37:20|30298.9|30186.9|30302.1|30190.1|30309.1|30197.1|30294|30182|37
1653316650000|2022-05-23 14:37:30|30301.5|30189.5|30274.2|30162.2|30303.3|30191.3|30274.2|30162.2|32
1653316660000|2022-05-23 14:37:40|30274.4|30162.4|30268|30156|30277.7|30165.7|30268|30156|36
1653316670000|2022-05-23 14:37:50|30268.2|30156.2|30259.8|30147.8|30268.2|30156.2|30258.5|30146.5|33
1653316680000|2022-05-23 14:38:00|30258.5|30146.5|30257.2|30145.2|30259.8|30147.8|30254.9|30142.9|27
1653316690000|2022-05-23 14:38:10|30256.1|30144.1|30259.8|30147.8|30259.8|30147.8|30255.4|30143.4|29
1653316700000|2022-05-23 14:38:20|30258.6|30146.6|30267.4|30155.4|30267.6|30155.6|30256.3|30144.3|26
1653316710000|2022-05-23 14:38:30|30268.3|30156.3|30277.8|30165.8|30277.8|30165.8|30260.1|30148.1|36
1653316720000|2022-05-23 14:38:40|30279.1|30167.1|30277.3|30165.3|30284.1|30172.1|30277.3|30165.3|39
1653316730000|2022-05-23 14:38:50|30278.8|30166.8|30291.1|30179.1|30293.2|30181.2|30278|30166|39
1653316740000|2022-05-23 14:39:00|30291.5|30179.5|30290.9|30178.9|30292.1|30180.1|30281.4|30169.4|39
1653316750000|2022-05-23 14:39:10|30291.8|30179.8|30296.3|30184.3|30302.4|30190.4|30290.2|30178.2|37
1653316760000|2022-05-23 14:39:20|30293.5|30181.5|30279|30167|30293.5|30181.5|30274.4|30162.4|37
1653316770000|2022-05-23 14:39:30|30279.4|30167.4|30278|30166|30281.4|30169.4|30277|30165|37
1653316780000|2022-05-23 14:39:40|30278.3|30166.3|30275.7|30163.7|30286|30174|30275.7|30163.7|37
1653316790000|2022-05-23 14:39:50|30277.9|30165.9|30268.8|30156.8|30277.9|30165.9|30263.1|30151.1|37
1653316800000|2022-05-23 14:40:00|30270.1|30158.1|30265.4|30153.4|30270.7|30158.7|30261.7|30149.7|35
1653316810000|2022-05-23 14:40:10|30257.8|30145.8|30269.7|30157.7|30272.7|30160.7|30257.8|30145.8|31
1653316820000|2022-05-23 14:40:20|30269.9|30157.9|30283.5|30171.5|30283.9|30171.9|30269.4|30157.4|35
1653316830000|2022-05-23 14:40:30|30283.1|30171.1|30303.3|30191.3|30305.2|30193.2|30283|30171|36
1653316840000|2022-05-23 14:40:40|30299.7|30187.7|30306.6|30194.6|30307.6|30195.6|30293.4|30181.4|31
1653316850000|2022-05-23 14:40:50|30306.4|30194.4|30316.5|30204.5|30316.5|30204.5|30298.5|30186.5|36
1653316860000|2022-05-23 14:41:00|30316.8|30204.8|30324.1|30212.1|30324.2|30212.2|30316.4|30204.4|25
1653316870000|2022-05-23 14:41:10|30323.6|30211.6|30320.9|30208.9|30323.8|30211.8|30302.1|30190.1|31
1653316880000|2022-05-23 14:41:20|30321|30209|30314.9|30202.9|30323|30211|30310.4|30198.4|37
1653316890000|2022-05-23 14:41:30|30315.2|30203.2|30307.4|30195.4|30318.7|30206.7|30307.4|30195.4|36
1653316900000|2022-05-23 14:41:40|30306.1|30194.1|30286.4|30174.4|30308.7|30196.7|30286.4|30174.4|34
1653316910000|2022-05-23 14:41:50|30287.1|30175.1|30274.1|30162.1|30287.9|30175.9|30268.5|30156.5|39
1653316920000|2022-05-23 14:42:00|30273.9|30161.9|30278.3|30166.3|30283.5|30171.5|30272.6|30160.6|37
1653316930000|2022-05-23 14:42:10|30277.8|30165.8|30276.4|30164.4|30277.8|30165.8|30261.8|30149.8|33
1653316940000|2022-05-23 14:42:20|30276.3|30164.3|30281.4|30169.4|30287.3|30175.3|30273.6|30161.6|32
1653316950000|2022-05-23 14:42:30|30287.5|30175.5|30275.4|30163.4|30291.5|30179.5|30275.4|30163.4|36
1653316960000|2022-05-23 14:42:40|30276.9|30164.9|30279.6|30167.6|30282.4|30170.4|30276.6|30164.6|36
1653316970000|2022-05-23 14:42:50|30280.6|30168.6|30281|30169|30281.2|30169.2|30277.5|30165.5|34
1653316980000|2022-05-23 14:43:00|30280.6|30168.6|30284.5|30172.5|30284.5|30172.5|30278.8|30166.8|33
1653316990000|2022-05-23 14:43:10|30283.6|30171.6|30282.3|30170.3|30283.6|30171.6|30277.4|30165.4|32
1653317000000|2022-05-23 14:43:20|30282.5|30170.5|30274.9|30162.9|30282.5|30170.5|30274.9|30162.9|28
1653317010000|2022-05-23 14:43:30|30275|30163|30275.3|30163.3|30275.5|30163.5|30268.2|30156.2|39
1653317020000|2022-05-23 14:43:40|30276.9|30164.9|30272.2|30160.2|30282.4|30170.4|30272.2|30160.2|38
1653317030000|2022-05-23 14:43:50|30273|30161|30283.1|30171.1|30283.1|30171.1|30270.6|30158.6|38
1653317040000|2022-05-23 14:44:00|30282.9|30170.9|30301.7|30189.7|30304.7|30192.7|30282.9|30170.9|34
1653317050000|2022-05-23 14:44:10|30303|30191|30296.7|30184.7|30303|30191|30292.2|30180.2|35
1653317060000|2022-05-23 14:44:20|30296|30184|30287.7|30175.7|30296|30184|30286.8|30174.8|32
1653317070000|2022-05-23 14:44:30|30285.9|30173.9|30276.9|30164.9|30285.9|30173.9|30274.5|30162.5|33
1653317080000|2022-05-23 14:44:40|30276.3|30164.3|30285.1|30173.1|30285.1|30173.1|30276|30164|36
1653317090000|2022-05-23 14:44:50|30285.4|30173.4|30297.9|30185.9|30297.9|30185.9|30285.3|30173.3|39
1653317100000|2022-05-23 14:45:00|30299|30187|30282|30170|30302.8|30190.8|30282|30170|37
1653317110000|2022-05-23 14:45:10|30281.7|30169.7|30296.4|30184.4|30296.4|30184.4|30280.3|30168.3|34
1653317120000|2022-05-23 14:45:20|30296.3|30184.3|30298.1|30186.1|30300.4|30188.4|30290.7|30178.7|34
1653317130000|2022-05-23 14:45:30|30298.3|30186.3|30295|30183|30300.6|30188.6|30294.3|30182.3|34
1653317140000|2022-05-23 14:45:40|30294|30182|30296.1|30184.1|30297.8|30185.8|30292.1|30180.1|35
1653317150000|2022-05-23 14:45:50|30297|30185|30296|30184|30297.8|30185.8|30289.8|30177.8|34
1653317160000|2022-05-23 14:46:00|30296.8|30184.8|30298.1|30186.1|30299.6|30187.6|30295.6|30183.6|36
1653317170000|2022-05-23 14:46:10|30298.2|30186.2|30293.8|30181.8|30298.2|30186.2|30292.1|30180.1|30
1653317180000|2022-05-23 14:46:20|30293.9|30181.9|30288.9|30176.9|30294|30182|30283.6|30171.6|33
1653317190000|2022-05-23 14:46:30|30288.8|30176.8|30277|30165|30289.4|30177.4|30274.5|30162.5|34
1653317200000|2022-05-23 14:46:40|30277.2|30165.2|30274.5|30162.5|30279|30167|30272.5|30160.5|28
1653317210000|2022-05-23 14:46:50|30273.3|30161.3|30267.4|30155.4|30280.4|30168.4|30266.3|30154.3|32
1653317220000|2022-05-23 14:47:00|30266.4|30154.4|30257.7|30145.7|30267.5|30155.5|30252.1|30140.1|36
1653317230000|2022-05-23 14:47:10|30257.5|30145.5|30270.4|30158.4|30270.4|30158.4|30255.6|30143.6|39
1653317240000|2022-05-23 14:47:20|30269.4|30157.4|30283.6|30171.6|30287|30175|30269.4|30157.4|37
1653317250000|2022-05-23 14:47:30|30282.6|30170.6|30288.3|30176.3|30288.9|30176.9|30280.8|30168.8|36
1653317260000|2022-05-23 14:47:40|30289.1|30177.1|30291.8|30179.8|30294.1|30182.1|30288.6|30176.6|33
1653317270000|2022-05-23 14:47:50|30291.7|30179.7|30315.7|30203.7|30315.7|30203.7|30290.3|30178.3|33
1653317280000|2022-05-23 14:48:00|30308.6|30196.6|30338.3|30226.3|30338.3|30226.3|30308.6|30196.6|30
1653317290000|2022-05-23 14:48:10|30337.1|30225.1|30337.1|30225.1|30339.3|30227.3|30334.6|30222.6|29
1653317300000|2022-05-23 14:48:20|30336.9|30224.9|30345.9|30233.9|30358.8|30246.8|30336.9|30224.9|36
1653317310000|2022-05-23 14:48:30|30346|30234|30350.9|30238.9|30352.3|30240.3|30330.2|30218.2|33
1653317320000|2022-05-23 14:48:40|30350.2|30238.2|30350.5|30238.5|30353.6|30241.6|30346.5|30234.5|36
1653317330000|2022-05-23 14:48:50|30350.7|30238.7|30354.9|30242.9|30361.1|30249.1|30350.7|30238.7|37
1653317340000|2022-05-23 14:49:00|30355.5|30243.5|30353.7|30241.7|30358.2|30246.2|30340|30228|40
1653317350000|2022-05-23 14:49:10|30354|30242|30338.7|30226.7|30355.4|30243.4|30336.4|30224.4|34
1653317360000|2022-05-23 14:49:20|30338.3|30226.3|30338.3|30226.3|30347.1|30235.1|30335.7|30223.7|39
1653317370000|2022-05-23 14:49:30|30338.5|30226.5|30336.3|30224.3|30338.5|30226.5|30324.7|30212.7|36
1653317380000|2022-05-23 14:49:40|30338.1|30226.1|30323.6|30211.6|30338.1|30226.1|30317.5|30205.5|38
1653317390000|2022-05-23 14:49:50|30324.2|30212.2|30314.1|30202.1|30324.2|30212.2|30309.9|30197.9|34
1653317400000|2022-05-23 14:50:00|30314.7|30202.7|30287.8|30175.8|30314.7|30202.7|30285.9|30173.9|38
1653317410000|2022-05-23 14:50:10|30288.2|30176.2|30301.4|30189.4|30304.2|30192.2|30288|30176|34
1653317420000|2022-05-23 14:50:20|30301.3|30189.3|30303.7|30191.7|30303.7|30191.7|30290.9|30178.9|36
1653317430000|2022-05-23 14:50:30|30304|30192|30298.5|30186.5|30304|30192|30296.9|30184.9|33
1653317440000|2022-05-23 14:50:40|30297.9|30185.9|30301.3|30189.3|30302.4|30190.4|30297.1|30185.1|35
1653317450000|2022-05-23 14:50:50|30302.4|30190.4|30312.2|30200.2|30312.2|30200.2|30302.4|30190.4|29
1653317460000|2022-05-23 14:51:00|30312.6|30200.6|30297.9|30185.9|30319.4|30207.4|30295|30183|37
1653317470000|2022-05-23 14:51:10|30297.8|30185.8|30273.8|30161.8|30298|30186|30273.4|30161.4|35
1653317480000|2022-05-23 14:51:20|30272.9|30160.9|30285.9|30173.9|30286.1|30174.1|30272.3|30160.3|38
1653317490000|2022-05-23 14:51:30|30286.4|30174.4|30275.8|30163.8|30291.2|30179.2|30274.8|30162.8|36
1653317500000|2022-05-23 14:51:40|30276.5|30164.5|30280|30168|30280.7|30168.7|30273.2|30161.2|32
1653317510000|2022-05-23 14:51:50|30284|30172|30283.9|30171.9|30289.7|30177.7|30280.8|30168.8|34
1653317520000|2022-05-23 14:52:00|30284.3|30172.3|30283.1|30171.1|30284.3|30172.3|30275.3|30163.3|38
1653317530000|2022-05-23 14:52:10|30283.6|30171.6|30262.4|30171.4|30284.9|30172.9|30262.4|30159.3|36
1653317540000|2022-05-23 14:52:20|30265.6|30174.6|30265.6|30174.6|30267|30176|30261.3|30170.3|36
1653317550000|2022-05-23 14:52:30|30267.9|30176.9|30265.4|30174.4|30268.8|30177.8|30261.3|30170.3|36
1653317560000|2022-05-23 14:52:40|30266.1|30175.1|30266.1|30175.1|30269.5|30178.5|30265.4|30174.4|37
1653317570000|2022-05-23 14:52:50|30267.2|30176.2|30248.2|30157.2|30267.2|30176.2|30238.1|30147.1|32
1653317580000|2022-05-23 14:53:00|30241.3|30150.3|30236.9|30145.9|30242.6|30151.6|30233.5|30142.5|35
1653317590000|2022-05-23 14:53:10|30237.2|30146.2|30246.5|30155.5|30247.6|30156.6|30232.9|30141.9|35
1653317600000|2022-05-23 14:53:20|30246.9|30155.9|30241.6|30150.6|30251.4|30160.4|30241.1|30150.1|32
1653317610000|2022-05-23 14:53:30|30242|30151|30249.4|30158.4|30250.2|30159.2|30240.6|30149.6|35
1653317620000|2022-05-23 14:53:40|30248.9|30157.9|30260.5|30169.5|30261|30170|30244.3|30153.3|37
1653317630000|2022-05-23 14:53:50|30257.9|30166.9|30262.2|30171.2|30264.1|30173.1|30257.3|30166.3|25
1653317640000|2022-05-23 14:54:00|30264.5|30173.5|30269.7|30178.7|30272|30181|30264.5|30173.5|35
1653317650000|2022-05-23 14:54:10|30269.8|30178.8|30251.6|30160.6|30269.8|30178.8|30247.5|30156.5|34
1653317660000|2022-05-23 14:54:20|30253|30162|30249.5|30158.5|30258.9|30167.9|30246.7|30155.7|31
1653317670000|2022-05-23 14:54:30|30248.8|30157.8|30251.5|30160.5|30254.8|30163.8|30248.8|30157.8|32
1653317680000|2022-05-23 14:54:40|30251.9|30160.9|30254.3|30163.3|30254.8|30163.8|30250.3|30159.3|32
1653317690000|2022-05-23 14:54:50|30254.9|30163.9|30258.9|30167.9|30261|30170|30254.9|30163.9|32
1653317700000|2022-05-23 14:55:00|30259.3|30168.3|30248.9|30157.9|30259.3|30168.3|30248.9|30157.9|34
1653317710000|2022-05-23 14:55:10|30249|30158|30266.1|30175.1|30269.3|30178.3|30248.2|30157.2|34
1653317720000|2022-05-23 14:55:20|30266.6|30175.6|30252.7|30161.7|30266.6|30175.6|30252.7|30161.7|35
1653317730000|2022-05-23 14:55:30|30252.2|30161.2|30243.9|30152.9|30253.3|30162.3|30243.9|30152.9|29
1653317740000|2022-05-23 14:55:40|30247|30156|30235.6|30144.6|30248.8|30157.8|30235.6|30144.6|37
1653317750000|2022-05-23 14:55:50|30238.8|30147.8|30231.1|30140.1|30244.3|30153.3|30230.4|30139.4|37
1653317760000|2022-05-23 14:56:00|30240|30149|30237.3|30146.3|30244|30153|30232.9|30141.9|36
1653317770000|2022-05-23 14:56:10|30236.7|30145.7|30231.8|30140.8|30236.7|30145.7|30227.9|30136.9|35
1653317780000|2022-05-23 14:56:20|30231|30140|30233.7|30142.7|30236.7|30145.7|30224.9|30133.9|34
1653317790000|2022-05-23 14:56:30|30233.6|30142.6|30232.6|30141.6|30237.9|30146.9|30231.3|30140.3|37
1653317800000|2022-05-23 14:56:40|30232.4|30141.4|30239.2|30148.2|30241.4|30150.4|30231.9|30140.9|29
1653317810000|2022-05-23 14:56:50|30239.3|30148.3|30240.8|30149.8|30246.4|30155.4|30238.9|30147.9|37
1653317820000|2022-05-23 14:57:00|30240.5|30149.5|30243.6|30152.6|30244.5|30153.5|30233.7|30142.7|33
1653317830000|2022-05-23 14:57:10|30244.3|30153.3|30237.1|30146.1|30250.6|30159.6|30237.1|30146.1|36
1653317840000|2022-05-23 14:57:20|30237.2|30146.2|30235.6|30144.6|30238.7|30147.7|30230.4|30139.4|34
1653317850000|2022-05-23 14:57:30|30235.5|30144.5|30232.7|30141.7|30237.7|30146.7|30231.5|30140.5|31
1653317860000|2022-05-23 14:57:40|30234.1|30143.1|30222.8|30131.8|30234.8|30143.8|30222.5|30131.5|38
1653317870000|2022-05-23 14:57:50|30223.4|30132.4|30214.4|30123.4|30224.7|30133.7|30210|30119|32
1653317880000|2022-05-23 14:58:00|30216|30125|30217.8|30126.8|30218.3|30127.3|30212.3|30121.3|35
1653317890000|2022-05-23 14:58:10|30218.3|30127.3|30230.8|30139.8|30233.2|30142.2|30215.6|30124.6|35
1653317900000|2022-05-23 14:58:20|30231.7|30140.7|30256.7|30165.7|30256.7|30165.7|30226.5|30135.5|37
1653317910000|2022-05-23 14:58:30|30254.5|30163.5|30255.4|30164.4|30269.1|30178.1|30254.4|30163.4|35
1653317920000|2022-05-23 14:58:40|30253|30162|30245.9|30154.9|30255.2|30164.2|30243.2|30152.2|33
1653317930000|2022-05-23 14:58:50|30245.5|30154.5|30261.5|30170.5|30262.5|30171.5|30239.4|30148.4|38
1653317940000|2022-05-23 14:59:00|30263.7|30172.7|30272.2|30181.2|30275.4|30184.4|30263.1|30172.1|36
1653317950000|2022-05-23 14:59:10|30270.1|30179.1|30260.4|30169.4|30275.3|30184.3|30260.4|30169.4|37
1653317960000|2022-05-23 14:59:20|30261.9|30170.9|30257.4|30166.4|30261.9|30170.9|30252.5|30161.5|35
1653317970000|2022-05-23 14:59:30|30258.8|30167.8|30259.6|30168.6|30260.1|30169.1|30248.5|30157.5|35
1653317980000|2022-05-23 14:59:40|30259.7|30168.7|30268.2|30177.2|30269.5|30178.5|30259.2|30168.2|35
1653317990000|2022-05-23 14:59:50|30268.6|30177.6|30268.5|30177.5|30270|30179|30266.5|30175.5|28
1653318000000|2022-05-23 15:00:00|30268.9|30177.9|30263.1|30172.1|30272.1|30181.1|30263.1|30172.1|37
1653318010000|2022-05-23 15:00:10|30262.6|30171.6|30260.4|30169.4|30266.7|30175.7|30259.3|30168.3|31
1653318020000|2022-05-23 15:00:20|30260.3|30169.3|30256.6|30165.6|30262.3|30171.3|30256.6|30165.6|31
1653318030000|2022-05-23 15:00:30|30256.7|30165.7|30265.5|30174.5|30266.5|30175.5|30256.7|30165.7|35
1653318040000|2022-05-23 15:00:40|30266.3|30175.3|30260.5|30169.5|30266.3|30175.3|30260.5|30169.5|28
1653318050000|2022-05-23 15:00:50|30260.6|30169.6|30254.4|30163.4|30266.3|30175.3|30252.2|30161.2|38
1653318060000|2022-05-23 15:01:00|30255.1|30164.1|30258.6|30167.6|30261.4|30170.4|30251.4|30160.4|32
1653318070000|2022-05-23 15:01:10|30260.9|30169.9|30282.4|30191.4|30282.9|30191.9|30260.9|30169.9|37
1653318080000|2022-05-23 15:01:20|30283.4|30192.4|30284.4|30193.4|30292|30201|30281.1|30190.1|32
1653318090000|2022-05-23 15:01:30|30289.9|30198.9|30302.3|30211.3|30308.7|30217.7|30284.4|30193.4|21
1653318100000|2022-05-23 15:01:40|30303.8|30212.8|30337.8|30246.8|30341.9|30250.9|30299.4|30208.4|37
1653318110000|2022-05-23 15:01:50|30332.8|30241.8|30325.6|30234.6|30333.6|30242.6|30323.4|30232.4|38
1653318120000|2022-05-23 15:02:00|30325.7|30234.7|30329.4|30238.4|30340.4|30249.4|30325.7|30234.7|36
1653318130000|2022-05-23 15:02:10|30323.1|30232.1|30328.5|30237.5|30334.3|30243.3|30323.1|30232.1|40
1653318140000|2022-05-23 15:02:20|30331.1|30240.1|30339.3|30248.3|30343|30252|30331.1|30240.1|40
1653318150000|2022-05-23 15:02:30|30339.4|30248.4|30333|30242|30339.4|30248.4|30333|30242|30
1653318160000|2022-05-23 15:02:40|30337|30246|30330.4|30239.4|30340.8|30249.8|30328.5|30237.5|35
1653318170000|2022-05-23 15:02:50|30330.9|30239.9|30339.5|30248.5|30339.8|30248.8|30330.9|30239.9|35
1653318180000|2022-05-23 15:03:00|30339.7|30248.7|30341.5|30250.5|30346.9|30255.9|30337.8|30246.8|36
1653318190000|2022-05-23 15:03:10|30341.7|30250.7|30346.1|30255.1|30354.7|30263.7|30339.4|30248.4|31
1653318200000|2022-05-23 15:03:20|30349.3|30258.3|30367.7|30276.7|30367.7|30276.7|30347.9|30256.9|33
1653318210000|2022-05-23 15:03:30|30367.9|30276.9|30366|30275|30367.9|30276.9|30355.5|30264.5|39
1653318220000|2022-05-23 15:03:40|30363.2|30272.2|30358.3|30267.3|30363.2|30272.2|30355.3|30264.3|33
1653318230000|2022-05-23 15:03:50|30357.4|30266.4|30358.9|30267.9|30358.9|30267.9|30356|30265|29
1653318240000|2022-05-23 15:04:00|30362.7|30271.7|30360.2|30269.2|30371.2|30280.2|30357.7|30266.7|37
1653318250000|2022-05-23 15:04:10|30358.1|30267.1|30353.6|30262.6|30359.3|30268.3|30352.3|30261.3|36
1653318260000|2022-05-23 15:04:20|30355.7|30264.7|30364.8|30273.8|30364.8|30273.8|30355.6|30264.6|33
1653318270000|2022-05-23 15:04:30|30365.2|30274.2|30375.1|30284.1|30384.3|30293.3|30364.3|30273.3|33
1653318280000|2022-05-23 15:04:40|30378.3|30287.3|30389.6|30298.6|30390.5|30299.5|30375.5|30284.5|31
1653318290000|2022-05-23 15:04:50|30387.4|30296.4|30389.4|30298.4|30399.3|30308.3|30377.1|30286.1|36
1653318300000|2022-05-23 15:05:00|30392.2|30301.2|30406.1|30315.1|30406.1|30315.1|30385.6|30294.6|34
1653318310000|2022-05-23 15:05:10|30408.5|30317.5|30402.9|30311.9|30412.3|30321.3|30402.6|30311.6|39
1653318320000|2022-05-23 15:05:20|30404.8|30313.8|30397.6|30306.6|30404.8|30313.8|30395.9|30304.9|30
1653318330000|2022-05-23 15:05:30|30388.4|30297.4|30377.5|30286.5|30388.4|30297.4|30377.5|30286.5|36
1653318340000|2022-05-23 15:05:40|30378.6|30287.6|30394.5|30303.5|30394.5|30303.5|30376.8|30285.8|35
1653318350000|2022-05-23 15:05:50|30395.6|30304.6|30399.2|30308.2|30399.2|30308.2|30389.8|30298.8|37
1653318360000|2022-05-23 15:06:00|30400.3|30309.3|30422.7|30331.7|30424|30333|30400.3|30309.3|39
1653318370000|2022-05-23 15:06:10|30422.4|30331.4|30408.6|30317.6|30424.7|30333.7|30408.6|30317.6|37
1653318380000|2022-05-23 15:06:20|30409.5|30318.5|30403.4|30312.4|30412.9|30321.9|30403.4|30312.4|34
1653318390000|2022-05-23 15:06:30|30400.5|30309.5|30393.1|30302.1|30402.5|30311.5|30392.9|30301.9|36
1653318400000|2022-05-23 15:06:40|30393.2|30302.2|30390.3|30299.3|30398.1|30307.1|30386.4|30295.4|34
1653318410000|2022-05-23 15:06:50|30390.9|30299.9|30372.2|30281.2|30390.9|30299.9|30370.9|30279.9|35
1653318420000|2022-05-23 15:07:00|30371|30280|30372.9|30281.9|30374.5|30283.5|30368.7|30277.7|30
1653318430000|2022-05-23 15:07:10|30376.5|30285.5|30388.4|30297.4|30393|30302|30373.9|30282.9|35
1653318440000|2022-05-23 15:07:20|30387.7|30296.7|30385.4|30294.4|30387.7|30296.7|30382.5|30291.5|28
1653318450000|2022-05-23 15:07:30|30385.3|30294.3|30394.2|30303.2|30394.5|30303.5|30382.1|30291.1|26
1653318460000|2022-05-23 15:07:40|30393.9|30302.9|30391.1|30300.1|30398.7|30307.7|30391.1|30300.1|35
1653318470000|2022-05-23 15:07:50|30391|30300|30393|30302|30398.9|30307.9|30390.7|30299.7|32
1653318480000|2022-05-23 15:08:00|30393.2|30302.2|30397.1|30306.1|30400.7|30309.7|30391.5|30300.5|32
1653318490000|2022-05-23 15:08:10|30392.6|30301.6|30416.3|30325.3|30416.7|30325.7|30389.7|30298.7|36
1653318500000|2022-05-23 15:08:20|30416.5|30325.5|30413.5|30322.5|30416.6|30325.6|30407.1|30316.1|31
1653318510000|2022-05-23 15:08:30|30412.9|30321.9|30407.5|30316.5|30415|30324|30406|30315|31
1653318520000|2022-05-23 15:08:40|30407.3|30316.3|30404.6|30313.6|30408|30317|30402.8|30311.8|34
1653318530000|2022-05-23 15:08:50|30405.1|30314.1|30402.8|30311.8|30407.1|30316.1|30401.1|30310.1|36
1653318540000|2022-05-23 15:09:00|30399.7|30308.7|30402.9|30311.9|30404.8|30313.8|30399.7|30308.7|28
1653318550000|2022-05-23 15:09:10|30402.8|30311.8|30403.7|30312.7|30404.5|30313.5|30400.9|30309.9|32
1653318560000|2022-05-23 15:09:20|30403.8|30312.8|30403.9|30312.9|30406.7|30315.7|30400.9|30309.9|31
1653318570000|2022-05-23 15:09:30|30404.2|30313.2|30405|30314|30405|30314|30400.5|30309.5|27
1653318580000|2022-05-23 15:09:40|30405.1|30314.1|30404.3|30313.3|30407|30316|30402.8|30311.8|37
1653318590000|2022-05-23 15:09:50|30404.8|30313.8|30405|30314|30405.3|30314.3|30401.2|30310.2|31
1653318600000|2022-05-23 15:10:00|30405.5|30314.5|30401.6|30310.6|30405.7|30314.7|30398.8|30307.8|29
1653318610000|2022-05-23 15:10:10|30402.9|30311.9|30400.5|30309.5|30402.9|30311.9|30400.1|30309.1|28
1653318620000|2022-05-23 15:10:20|30401.3|30310.3|30400.5|30309.5|30401.6|30310.6|30398.2|30307.2|32
1653318630000|2022-05-23 15:10:30|30400.2|30309.2|30410.3|30319.3|30411.3|30320.3|30398.2|30307.2|36
1653318640000|2022-05-23 15:10:40|30410.7|30319.7|30403.2|30312.2|30412.7|30321.7|30401.5|30310.5|32
1653318650000|2022-05-23 15:10:50|30405.7|30314.7|30402.6|30311.6|30406.2|30315.2|30402.2|30311.2|33
1653318660000|2022-05-23 15:11:00|30402.7|30311.7|30386.5|30295.5|30403|30312|30385.3|30294.3|30
1653318670000|2022-05-23 15:11:10|30386|30295|30388.5|30297.5|30391|30300|30384.5|30293.5|30
1653318680000|2022-05-23 15:11:20|30383.1|30292.1|30388.3|30297.3|30390|30299|30383.1|30292.1|29
1653318690000|2022-05-23 15:11:30|30387.7|30296.7|30389.7|30298.7|30392.1|30301.1|30385.4|30294.4|32
1653318700000|2022-05-23 15:11:40|30390.2|30299.2|30390.5|30299.5|30391.4|30300.4|30388.1|30297.1|30
1653318710000|2022-05-23 15:11:50|30388.7|30297.7|30395|30304|30396.1|30305.1|30388.7|30297.7|36
1653318720000|2022-05-23 15:12:00|30395.3|30304.3|30389.1|30298.1|30396.6|30305.6|30388.6|30297.6|36
1653318730000|2022-05-23 15:12:10|30388.8|30297.8|30390.2|30299.2|30396.2|30305.2|30388.8|30297.8|35
1653318740000|2022-05-23 15:12:20|30389.7|30298.7|30395.3|30304.3|30395.3|30304.3|30382.5|30291.5|39
1653318750000|2022-05-23 15:12:30|30393.4|30302.4|30396.2|30305.2|30397.3|30306.3|30391.6|30300.6|36
1653318760000|2022-05-23 15:12:40|30393.8|30302.8|30395|30304|30396.1|30305.1|30391|30300|34
1653318770000|2022-05-23 15:12:50|30395.1|30304.1|30402.5|30311.5|30402.9|30311.9|30393.5|30302.5|33
1653318780000|2022-05-23 15:13:00|30403.2|30312.2|30413.1|30322.1|30414.1|30323.1|30403|30312|36
1653318790000|2022-05-23 15:13:10|30412.6|30321.6|30426.8|30335.8|30429.7|30338.7|30410.3|30319.3|36
1653318800000|2022-05-23 15:13:20|30423.9|30332.9|30441.5|30350.5|30441.5|30350.5|30423.9|30332.9|34
1653318810000|2022-05-23 15:13:30|30441.8|30350.8|30432.4|30341.4|30442.6|30351.6|30427.8|30336.8|37
1653318820000|2022-05-23 15:13:40|30432.3|30341.3|30429|30338|30437.3|30346.3|30428.7|30337.7|29
1653318830000|2022-05-23 15:13:50|30428.7|30337.7|30428.3|30337.3|30431.3|30340.3|30426.6|30335.6|30
1653318840000|2022-05-23 15:14:00|30429.5|30338.5|30425.7|30334.7|30430.3|30339.3|30425.7|30334.7|25
1653318850000|2022-05-23 15:14:10|30425.8|30334.8|30428.2|30337.2|30429.8|30338.8|30425.7|30334.7|26
1653318860000|2022-05-23 15:14:20|30428.4|30337.4|30435.6|30344.6|30440.2|30349.2|30428|30337|31
1653318870000|2022-05-23 15:14:30|30434.1|30343.1|30445|30354|30445.5|30354.5|30434.1|30343.1|32
1653318880000|2022-05-23 15:14:40|30446|30355|30446.7|30355.7|30448.1|30357.1|30440.6|30349.6|33
1653318890000|2022-05-23 15:14:50|30450.4|30359.4|30476.8|30385.8|30477.9|30386.9|30450.4|30359.4|39
1653318900000|2022-05-23 15:15:00|30477.2|30386.2|30475.7|30384.7|30483.5|30392.5|30474.1|30383.1|37
1653318910000|2022-05-23 15:15:10|30475.9|30384.9|30468.4|30377.4|30476.8|30385.8|30468.1|30377.1|39
1653318920000|2022-05-23 15:15:20|30468.3|30377.3|30470|30379|30470.6|30379.6|30467|30376|30
1653318930000|2022-05-23 15:15:30|30469.6|30378.6|30463.4|30372.4|30470.6|30379.6|30458.6|30367.6|28
1653318940000|2022-05-23 15:15:40|30460.8|30369.8|30456.1|30365.1|30461.5|30370.5|30453.6|30362.6|37
1653318950000|2022-05-23 15:15:50|30456.3|30365.3|30456.6|30365.6|30457.3|30366.3|30452.6|30361.6|36
1653318960000|2022-05-23 15:16:00|30456.8|30365.8|30454.3|30363.3|30456.8|30365.8|30452.2|30361.2|24
1653318970000|2022-05-23 15:16:10|30455.7|30364.7|30476.2|30385.2|30476.7|30385.7|30455.7|30364.7|33
1653318980000|2022-05-23 15:16:20|30476.1|30385.1|30480.5|30389.5|30480.6|30389.6|30476.1|30385.1|22
1653318990000|2022-05-23 15:16:30|30480.6|30389.6|30475|30384|30480.7|30389.7|30470.5|30379.5|26
1653319000000|2022-05-23 15:16:40|30474.6|30383.6|30465.6|30374.6|30475.9|30384.9|30465.6|30374.6|38
1653319010000|2022-05-23 15:16:50|30465.2|30374.2|30459.7|30368.7|30465.2|30374.2|30458.6|30367.6|26
1653319020000|2022-05-23 15:17:00|30464|30373|30445.7|30354.7|30464|30373|30444.1|30353.1|35
1653319030000|2022-05-23 15:17:10|30444.3|30353.3|30457.9|30366.9|30461.2|30370.2|30443.8|30352.8|33
1653319040000|2022-05-23 15:17:20|30457.7|30366.7|30446.4|30355.4|30460|30369|30438.9|30347.9|40
1653319050000|2022-05-23 15:17:30|30444.3|30353.3|30444.9|30353.9|30445.8|30354.8|30442.8|30351.8|32
1653319060000|2022-05-23 15:17:40|30442.4|30351.4|30447.3|30356.3|30449.7|30358.7|30442.4|30351.4|34
1653319070000|2022-05-23 15:17:50|30447.9|30356.9|30446.3|30355.3|30450.4|30359.4|30444.7|30353.7|35
1653319080000|2022-05-23 15:18:00|30446.4|30355.4|30446|30355|30451|30360|30438.4|30347.4|32
1653319090000|2022-05-23 15:18:10|30447.4|30356.4|30446.1|30355.1|30448.4|30357.4|30445.6|30354.6|34
1653319100000|2022-05-23 15:18:20|30446.2|30355.2|30448.6|30357.6|30458.6|30367.6|30446.2|30355.2|33
1653319110000|2022-05-23 15:18:30|30448.2|30357.2|30448.2|30357.2|30451.2|30360.2|30446|30355|30
1653319120000|2022-05-23 15:18:40|30448.4|30357.4|30436.3|30345.3|30451.2|30360.2|30436.3|30345.3|32
1653319130000|2022-05-23 15:18:50|30443.1|30352.1|30423.4|30332.4|30445.3|30354.3|30422|30331|35
1653319140000|2022-05-23 15:19:00|30422.7|30331.7|30405.2|30314.2|30423.3|30332.3|30405.2|30314.2|38
1653319150000|2022-05-23 15:19:10|30404.8|30313.8|30408.8|30317.8|30413.3|30322.3|30400.9|30309.9|33
1653319160000|2022-05-23 15:19:20|30409.7|30318.7|30411.9|30320.9|30412.6|30321.6|30403.4|30312.4|34
1653319170000|2022-05-23 15:19:30|30412.1|30321.1|30422.5|30331.5|30424.1|30333.1|30410.7|30319.7|27
1653319180000|2022-05-23 15:19:40|30424.2|30333.2|30413.4|30322.4|30424.6|30333.6|30409.5|30318.5|34
1653319190000|2022-05-23 15:19:50|30413.6|30322.6|30421|30330|30422.7|30331.7|30413.6|30322.6|36
1653319200000|2022-05-23 15:20:00|30421.1|30330.1|30409.4|30318.4|30421.6|30330.6|30408.1|30317.1|31
1653319210000|2022-05-23 15:20:10|30408.9|30317.9|30422.8|30331.8|30424|30333|30408.7|30317.7|36
1653319220000|2022-05-23 15:20:20|30422.9|30331.9|30425.1|30334.1|30428|30337|30418|30327|36
1653319230000|2022-05-23 15:20:30|30424.9|30333.9|30426.6|30335.6|30427.3|30336.3|30424.1|30333.1|30
1653319240000|2022-05-23 15:20:40|30427.9|30336.9|30430.5|30339.5|30431.9|30340.9|30427.3|30336.3|35
1653319250000|2022-05-23 15:20:50|30430.3|30339.3|30439.7|30348.7|30439.7|30348.7|30429.9|30338.9|33
1653319260000|2022-05-23 15:21:00|30440.1|30349.1|30430.4|30339.4|30443.2|30352.2|30430.4|30339.4|34
1653319270000|2022-05-23 15:21:10|30431.1|30340.1|30419.9|30328.9|30431.1|30340.1|30410.8|30319.8|35
1653319280000|2022-05-23 15:21:20|30421.9|30330.9|30430.2|30339.2|30434.5|30343.5|30419|30328|38
1653319290000|2022-05-23 15:21:30|30431.1|30340.1|30432.1|30341.1|30433.2|30342.2|30431.1|30340.1|29
1653319300000|2022-05-23 15:21:40|30430.5|30339.5|30441.3|30350.3|30441.3|30350.3|30430.4|30339.4|31
1653319310000|2022-05-23 15:21:50|30442.1|30351.1|30435.2|30344.2|30442.1|30351.1|30434.7|30343.7|37
1653319320000|2022-05-23 15:22:00|30434.9|30343.9|30434.9|30343.9|30439.7|30348.7|30434.5|30343.5|27
1653319330000|2022-05-23 15:22:10|30435.8|30344.8|30438|30347|30442.4|30351.4|30432.5|30341.5|34
1653319340000|2022-05-23 15:22:20|30439.1|30348.1|30448.2|30357.2|30448.6|30357.6|30435.3|30344.3|37
1653319350000|2022-05-23 15:22:30|30445.5|30354.5|30441.9|30350.9|30446.3|30355.3|30437|30346|35
1653319360000|2022-05-23 15:22:40|30442.2|30351.2|30455|30364|30455|30364|30442.2|30351.2|37
1653319370000|2022-05-23 15:22:50|30455.1|30364.1|30449.8|30358.8|30455.8|30364.8|30449.8|30358.8|37
1653319380000|2022-05-23 15:23:00|30447.8|30356.8|30432.7|30341.7|30449.7|30358.7|30431.1|30340.1|34
1653319390000|2022-05-23 15:23:10|30431.9|30340.9|30429.9|30338.9|30431.9|30340.9|30411.1|30320.1|36
1653319400000|2022-05-23 15:23:20|30430.3|30339.3|30412.4|30321.4|30430.7|30339.7|30411.5|30320.5|28
1653319410000|2022-05-23 15:23:30|30412.3|30321.3|30420.4|30329.4|30425.9|30334.9|30412.3|30321.3|39
1653319420000|2022-05-23 15:23:40|30421.3|30330.3|30407|30316|30421.4|30330.4|30403.4|30312.4|35
1653319430000|2022-05-23 15:23:50|30407.2|30316.2|30419.9|30328.9|30420.9|30329.9|30406.1|30315.1|34
1653319440000|2022-05-23 15:24:00|30421.1|30330.1|30427.7|30336.7|30429.4|30338.4|30420.6|30329.6|38
1653319450000|2022-05-23 15:24:10|30429.4|30338.4|30431.3|30340.3|30431.3|30340.3|30421.5|30330.5|32
1653319460000|2022-05-23 15:24:20|30430.9|30339.9|30428.1|30337.1|30439.5|30348.5|30426.9|30335.9|34
1653319470000|2022-05-23 15:24:30|30427.9|30336.9|30433.9|30342.9|30435.1|30344.1|30427|30336|25
1653319480000|2022-05-23 15:24:40|30437.2|30346.2|30432.7|30341.7|30437.2|30346.2|30432.3|30341.3|30
1653319490000|2022-05-23 15:24:50|30433.9|30342.9|30430.8|30339.8|30436.6|30345.6|30428.4|30337.4|35
1653319500000|2022-05-23 15:25:00|30432.9|30341.9|30429|30338|30432.9|30341.9|30420.7|30329.7|31
1653319510000|2022-05-23 15:25:10|30430.2|30339.2|30422.2|30331.2|30430.3|30339.3|30419.8|30328.8|32
1653319520000|2022-05-23 15:25:20|30425.3|30334.3|30421.5|30330.5|30425.3|30334.3|30418.8|30327.8|24
1653319530000|2022-05-23 15:25:30|30420.6|30329.6|30424.2|30333.2|30425.4|30334.4|30419.9|30328.9|32
1653319540000|2022-05-23 15:25:40|30424|30333|30440|30349|30440|30349|30424|30333|33
1653319550000|2022-05-23 15:25:50|30438|30347|30450.1|30359.1|30450.5|30359.5|30437.4|30346.4|36
1653319560000|2022-05-23 15:26:00|30447.1|30356.1|30439.6|30348.6|30453.6|30362.6|30438.6|30347.6|36
1653319570000|2022-05-23 15:26:10|30440.3|30349.3|30437.6|30346.6|30441.3|30350.3|30435.6|30344.6|38
1653319580000|2022-05-23 15:26:20|30437.7|30346.7|30433.6|30342.6|30438.6|30347.6|30427.1|30336.1|34
1653319590000|2022-05-23 15:26:30|30431.6|30340.6|30427.7|30336.7|30434.4|30343.4|30422.3|30331.3|35
1653319600000|2022-05-23 15:26:40|30428.2|30337.2|30423.2|30332.2|30434.4|30343.4|30420.4|30329.4|34
1653319610000|2022-05-23 15:26:50|30423.4|30332.4|30431.3|30340.3|30431.3|30340.3|30423.4|30332.4|37
1653319620000|2022-05-23 15:27:00|30432.2|30341.2|30448.1|30357.1|30452.2|30361.2|30432.2|30341.2|39
1653319630000|2022-05-23 15:27:10|30448.2|30357.2|30444.7|30353.7|30450.4|30359.4|30441.1|30350.1|36
1653319640000|2022-05-23 15:27:20|30445.3|30354.3|30436.2|30345.2|30445.3|30354.3|30432.6|30341.6|34
1653319650000|2022-05-23 15:27:30|30436.5|30345.5|30434.2|30343.2|30436.7|30345.7|30431.3|30340.3|30
1653319660000|2022-05-23 15:27:40|30433.9|30342.9|30420|30329|30433.9|30342.9|30414.2|30323.2|37
1653319670000|2022-05-23 15:27:50|30419|30328|30419.8|30328.8|30422.9|30331.9|30415.4|30324.4|32
1653319680000|2022-05-23 15:28:00|30422.5|30331.5|30422.2|30331.2|30422.7|30331.7|30419.6|30328.6|31
1653319690000|2022-05-23 15:28:10|30424.4|30333.4|30425.5|30334.5|30427.3|30336.3|30423.9|30332.9|34
1653319700000|2022-05-23 15:28:20|30425.2|30334.2|30424.1|30333.1|30426.1|30335.1|30423|30332|31
1653319710000|2022-05-23 15:28:30|30424.2|30333.2|30427.4|30336.4|30429|30338|30422.5|30331.5|35
1653319720000|2022-05-23 15:28:40|30427.9|30336.9|30429.5|30338.5|30431.4|30340.4|30426.6|30335.6|38
1653319730000|2022-05-23 15:28:50|30429.7|30338.7|30433.3|30342.3|30436.5|30345.5|30429.7|30338.7|26
1653319740000|2022-05-23 15:29:00|30434.5|30343.5|30432.8|30341.8|30434.9|30343.9|30431.4|30340.4|31
1653319750000|2022-05-23 15:29:10|30431.5|30340.5|30433.9|30342.9|30434.6|30343.6|30431.5|30340.5|29
1653319760000|2022-05-23 15:29:20|30434|30343|30439.1|30348.1|30439.9|30348.9|30434|30343|30
1653319770000|2022-05-23 15:29:30|30439.6|30348.6|30443|30352|30443.8|30352.8|30438.8|30347.8|29
1653319780000|2022-05-23 15:29:40|30442.9|30351.9|30448.3|30357.3|30449.2|30358.2|30442.1|30351.1|28
1653319790000|2022-05-23 15:29:50|30448.4|30357.4|30444.7|30353.7|30449.6|30358.6|30443.6|30352.6|32
1653319800000|2022-05-23 15:30:00|30444.9|30353.9|30458.5|30367.5|30458.5|30367.5|30444.9|30353.9|37
1653319810000|2022-05-23 15:30:10|30458.4|30367.4|30458.4|30367.4|30458.8|30367.8|30456.9|30365.9|24
1653319820000|2022-05-23 15:30:20|30458.1|30367.1|30445.6|30354.6|30458.1|30367.1|30443.9|30352.9|36
1653319830000|2022-05-23 15:30:30|30446.2|30355.2|30444.9|30353.9|30446.8|30355.8|30434.9|30343.9|37
1653319840000|2022-05-23 15:30:40|30445.6|30354.6|30436.2|30345.2|30448.8|30357.8|30434.8|30343.8|33
1653319850000|2022-05-23 15:30:50|30435.9|30344.9|30433.7|30342.7|30435.9|30344.9|30432.8|30341.8|20
1653319860000|2022-05-23 15:31:00|30432.9|30341.9|30442.8|30351.8|30442.9|30351.9|30432.9|30341.9|26
1653319870000|2022-05-23 15:31:10|30442.7|30351.7|30445.6|30354.6|30446|30355|30442.3|30351.3|31
1653319880000|2022-05-23 15:31:20|30445.8|30354.8|30452.7|30361.7|30453.1|30362.1|30445.3|30354.3|28
1653319890000|2022-05-23 15:31:30|30457|30366|30453.7|30362.7|30457|30366|30447.8|30356.8|34
1653319900000|2022-05-23 15:31:40|30452.8|30361.8|30454|30363|30456.4|30365.4|30452.8|30361.8|30
1653319910000|2022-05-23 15:31:50|30452.3|30361.3|30446.4|30355.4|30452.3|30361.3|30445.3|30354.3|31
1653319920000|2022-05-23 15:32:00|30446.2|30355.2|30452.4|30361.4|30455.1|30364.1|30446.2|30355.2|33
1653319930000|2022-05-23 15:32:10|30452.9|30361.9|30451.6|30360.6|30458.4|30367.4|30451.6|30360.6|31
1653319940000|2022-05-23 15:32:20|30451.2|30360.2|30444.8|30353.8|30451.4|30360.4|30444.8|30353.8|32
1653319950000|2022-05-23 15:32:30|30445.1|30354.1|30441.7|30350.7|30446.3|30355.3|30440.6|30349.6|30
1653319960000|2022-05-23 15:32:40|30441.5|30350.5|30440.8|30349.8|30443.7|30352.7|30439.6|30348.6|28
1653319970000|2022-05-23 15:32:50|30440.9|30349.9|30429.5|30338.5|30441.8|30350.8|30428.8|30337.8|23
1653319980000|2022-05-23 15:33:00|30429.9|30338.9|30435.2|30344.2|30436.8|30345.8|30428.9|30337.9|30
1653319990000|2022-05-23 15:33:10|30435.6|30344.6|30442.7|30351.7|30442.7|30351.7|30433.6|30342.6|34
1653320000000|2022-05-23 15:33:20|30442.8|30351.8|30441.9|30350.9|30444.1|30353.1|30439.3|30348.3|33
1653320010000|2022-05-23 15:33:30|30442.8|30351.8|30441.2|30350.2|30443.1|30352.1|30440.1|30349.1|24
1653320020000|2022-05-23 15:33:40|30441.4|30350.4|30450.8|30359.8|30451.2|30360.2|30440.1|30349.1|35
1653320030000|2022-05-23 15:33:50|30447.9|30356.9|30443.6|30352.6|30453.2|30362.2|30441|30350|30
1653320040000|2022-05-23 15:34:00|30443.2|30352.2|30454.9|30363.9|30454.9|30363.9|30443.2|30352.2|35
1653320050000|2022-05-23 15:34:10|30453.3|30362.3|30446.8|30355.8|30454.5|30363.5|30444.2|30353.2|34
1653320060000|2022-05-23 15:34:20|30446.7|30355.7|30444.5|30353.5|30446.9|30355.9|30444.4|30353.4|28
1653320070000|2022-05-23 15:34:30|30445.3|30354.3|30446.6|30355.6|30449|30358|30445.1|30354.1|32
1653320080000|2022-05-23 15:34:40|30446.4|30355.4|30446.4|30355.4|30446.5|30355.5|30443.6|30352.6|27
1653320090000|2022-05-23 15:34:50|30446|30355|30445.6|30354.6|30446.9|30355.9|30444.3|30353.3|34
1653320100000|2022-05-23 15:35:00|30445.7|30354.7|30445.9|30354.9|30446.7|30355.7|30445|30354|28
1653320110000|2022-05-23 15:35:10|30445.6|30354.6|30449.5|30358.5|30449.5|30358.5|30445|30354|30
1653320120000|2022-05-23 15:35:20|30450.6|30359.6|30450|30359|30451|30360|30446.6|30355.6|35
1653320130000|2022-05-23 15:35:30|30450.2|30359.2|30449.2|30358.2|30450.5|30359.5|30447.3|30356.3|33
1653320140000|2022-05-23 15:35:40|30448.5|30357.5|30446.7|30355.7|30449.3|30358.3|30446.7|30355.7|25
1653320150000|2022-05-23 15:35:50|30446.8|30355.8|30438.1|30347.1|30447.7|30356.7|30435.6|30344.6|20
1653320160000|2022-05-23 15:36:00|30438.5|30347.5|30433.1|30342.1|30444.4|30353.4|30432.2|30341.2|36
1653320170000|2022-05-23 15:36:10|30435.5|30344.5|30428.3|30337.3|30440.9|30349.9|30428.3|30337.3|32
1653320180000|2022-05-23 15:36:20|30431.3|30340.3|30424.3|30333.3|30433.4|30342.4|30418.4|30327.4|32
1653320190000|2022-05-23 15:36:30|30426.9|30335.9|30418.7|30327.7|30426.9|30335.9|30413.3|30322.3|34
1653320200000|2022-05-23 15:36:40|30418.1|30327.1|30419.9|30328.9|30421.9|30330.9|30415|30324|36
1653320210000|2022-05-23 15:36:50|30421|30330|30419.4|30328.4|30421.9|30330.9|30412.2|30321.2|26
1653320220000|2022-05-23 15:37:00|30421.9|30330.9|30413.6|30322.6|30421.9|30330.9|30409.5|30318.5|34
1653320230000|2022-05-23 15:37:10|30413.7|30322.7|30413.7|30322.7|30417.1|30326.1|30410|30319|36
1653320240000|2022-05-23 15:37:20|30414.3|30323.3|30422.2|30331.2|30424.9|30333.9|30414|30323|39
1653320250000|2022-05-23 15:37:30|30422|30331|30416|30325|30422.1|30331.1|30414.8|30323.8|36
1653320260000|2022-05-23 15:37:40|30416.6|30325.6|30413|30322|30421.5|30330.5|30413|30322|38
1653320270000|2022-05-23 15:37:50|30413.8|30322.8|30415.7|30324.7|30417.7|30326.7|30412.9|30321.9|31
1653320280000|2022-05-23 15:38:00|30416.3|30325.3|30432.7|30341.7|30433.1|30342.1|30416.3|30325.3|38
1653320290000|2022-05-23 15:38:10|30432.9|30341.9|30439.5|30348.5|30440.7|30349.7|30431.8|30340.8|39
1653320300000|2022-05-23 15:38:20|30439.8|30348.8|30468.7|30377.7|30477.2|30386.2|30439.8|30348.8|35
1653320310000|2022-05-23 15:38:30|30471.6|30380.6|30460.1|30369.1|30476.7|30385.7|30459.4|30368.4|34
1653320320000|2022-05-23 15:38:40|30459.8|30368.8|30456.5|30365.5|30461.3|30370.3|30453.2|30362.2|29
1653320330000|2022-05-23 15:38:50|30458.2|30367.2|30451.7|30360.7|30460.7|30369.7|30448.5|30357.5|32
1653320340000|2022-05-23 15:39:00|30453.5|30362.5|30453.3|30362.3|30454.9|30363.9|30447.1|30356.1|29
1653320350000|2022-05-23 15:39:10|30450.3|30359.3|30455.5|30364.5|30455.5|30364.5|30449|30358|36
1653320360000|2022-05-23 15:39:20|30454.8|30363.8|30459.2|30368.2|30460.5|30369.5|30454.1|30363.1|31
1653320370000|2022-05-23 15:39:30|30459.4|30368.4|30457.3|30366.3|30460.8|30369.8|30454.4|30363.4|35
1653320380000|2022-05-23 15:39:40|30456.9|30365.9|30480.9|30389.9|30480.9|30389.9|30456.9|30365.9|36
1653320390000|2022-05-23 15:39:50|30479.6|30388.6|30479.8|30388.8|30486.3|30395.3|30478.5|30387.5|35
1653320400000|2022-05-23 15:40:00|30478.5|30387.5|30462.1|30371.1|30491.7|30400.7|30462|30371|38
1653320410000|2022-05-23 15:40:10|30463.8|30372.8|30463.8|30372.8|30469.5|30378.5|30461.3|30370.3|34
1653320420000|2022-05-23 15:40:20|30463.7|30372.7|30455.7|30364.7|30465.6|30374.6|30455.7|30364.7|30
1653320430000|2022-05-23 15:40:30|30455.9|30364.9|30451.1|30360.1|30456.5|30365.5|30449|30358|30
1653320440000|2022-05-23 15:40:40|30453.1|30362.1|30446.6|30355.6|30455.5|30364.5|30446.6|30355.6|30
1653320450000|2022-05-23 15:40:50|30445|30354|30439.2|30348.2|30446.7|30355.7|30435.9|30344.9|24
1653320460000|2022-05-23 15:41:00|30438.9|30347.9|30454.2|30363.2|30455.5|30364.5|30438.8|30347.8|30
1653320470000|2022-05-23 15:41:10|30453.8|30362.8|30452.7|30361.7|30458|30367|30452.2|30361.2|32
1653320480000|2022-05-23 15:41:20|30454.6|30363.6|30453.4|30362.4|30455.2|30364.2|30450.8|30359.8|32
1653320490000|2022-05-23 15:41:30|30453.3|30362.3|30445.7|30354.7|30454.2|30363.2|30445.4|30354.4|33
1653320500000|2022-05-23 15:41:40|30445.8|30354.8|30445.5|30354.5|30446|30355|30444.4|30353.4|23
1653320510000|2022-05-23 15:41:50|30445.1|30354.1|30437.5|30346.5|30445.6|30354.6|30437.5|30346.5|34
1653320520000|2022-05-23 15:42:00|30436.5|30345.5|30433.8|30342.8|30440.3|30349.3|30427.5|30336.5|27
1653320530000|2022-05-23 15:42:10|30434.8|30343.8|30435.1|30344.1|30438.2|30347.2|30429.8|30338.8|34
1653320540000|2022-05-23 15:42:20|30437.4|30346.4|30430.5|30339.5|30437.4|30346.4|30429.2|30338.2|33
1653320550000|2022-05-23 15:42:30|30431|30340|30436.2|30345.2|30439.8|30348.8|30427.8|30336.8|31
1653320560000|2022-05-23 15:42:40|30434.7|30343.7|30440|30349|30440.1|30349.1|30434.6|30343.6|35
1653320570000|2022-05-23 15:42:50|30439|30348|30447.3|30356.3|30449.2|30358.2|30438.6|30347.6|30
1653320580000|2022-05-23 15:43:00|30447.2|30356.2|30448.3|30357.3|30449.9|30358.9|30445.4|30354.4|26
1653320590000|2022-05-23 15:43:10|30447.7|30356.7|30447|30356|30452.2|30361.2|30446.6|30355.6|27
1653320600000|2022-05-23 15:43:20|30447.6|30356.6|30449.3|30358.3|30451.2|30360.2|30446.1|30355.1|32
1653320610000|2022-05-23 15:43:30|30449.2|30358.2|30447.5|30356.5|30451.5|30360.5|30447.4|30356.4|28
1653320620000|2022-05-23 15:43:40|30447.2|30356.2|30445.3|30354.3|30447.2|30356.2|30444.5|30353.5|15
1653320630000|2022-05-23 15:43:50|30445.2|30354.2|30446.6|30355.6|30450.2|30359.2|30445.1|30354.1|17
1653320640000|2022-05-23 15:44:00|30448.4|30357.4|30434.9|30343.9|30449.2|30358.2|30433.3|30342.3|32
1653320650000|2022-05-23 15:44:10|30435.1|30344.1|30439|30348|30440.4|30349.4|30430.3|30339.3|36
1653320660000|2022-05-23 15:44:20|30438.9|30347.9|30434.4|30343.4|30440.7|30349.7|30434.4|30343.4|29
1653320670000|2022-05-23 15:44:30|30433.7|30342.7|30428.6|30337.6|30434.8|30343.8|30427.4|30336.4|38
1653320680000|2022-05-23 15:44:40|30428.3|30337.3|30428.9|30337.9|30432.4|30341.4|30426.7|30335.7|30
1653320690000|2022-05-23 15:44:50|30429.7|30338.7|30430.9|30339.9|30434.4|30343.4|30429.5|30338.5|34
1653320700000|2022-05-23 15:45:00|30431.2|30340.2|30441.3|30350.3|30447.3|30356.3|30429.9|30338.9|34
1653320710000|2022-05-23 15:45:10|30446.5|30355.5|30452.5|30361.5|30452.5|30361.5|30440.8|30349.8|34
1653320720000|2022-05-23 15:45:20|30442|30351|30437.4|30346.4|30454.5|30363.5|30437.4|30346.4|24
1653320730000|2022-05-23 15:45:30|30445.6|30354.6|30468.2|30377.2|30468.2|30377.2|30443.2|30352.2|26
1653320740000|2022-05-23 15:45:40|30469.5|30378.5|30456.2|30365.2|30471.2|30380.2|30453.6|30362.6|34
1653320750000|2022-05-23 15:45:50|30458.9|30367.9|30441.8|30350.8|30460.7|30369.7|30441.2|30350.2|33
1653320760000|2022-05-23 15:46:00|30441.9|30350.9|30434.9|30343.9|30444.4|30353.4|30434.9|30343.9|36
1653320770000|2022-05-23 15:46:10|30435.1|30344.1|30424.3|30333.3|30435.6|30344.6|30424|30333|37
1653320780000|2022-05-23 15:46:20|30423.7|30332.7|30421.8|30330.8|30426.7|30335.7|30421.8|30330.8|35
1653320790000|2022-05-23 15:46:30|30425.3|30334.3|30422.3|30331.3|30425.3|30334.3|30420.7|30329.7|33
1653320800000|2022-05-23 15:46:40|30423|30332|30420.4|30329.4|30423.6|30332.6|30417.8|30326.8|29
1653320810000|2022-05-23 15:46:50|30421.1|30330.1|30403.5|30312.5|30423.6|30332.6|30400.5|30309.5|32
1653320820000|2022-05-23 15:47:00|30402.5|30311.5|30404.6|30313.6|30406.3|30315.3|30400.4|30309.4|33
1653320830000|2022-05-23 15:47:10|30404.1|30313.1|30402.7|30311.7|30405.5|30314.5|30400.4|30309.4|29
1653320840000|2022-05-23 15:47:20|30403.4|30312.4|30404.3|30313.3|30404.6|30313.6|30402.1|30311.1|21
1653320850000|2022-05-23 15:47:30|30404.9|30313.9|30407.2|30316.2|30407.6|30316.6|30402.5|30311.5|17
1653320860000|2022-05-23 15:47:40|30406.4|30315.4|30405.2|30314.2|30408|30317|30404.2|30313.2|28
1653320870000|2022-05-23 15:47:50|30406.3|30315.3|30408.1|30317.1|30408.1|30317.1|30403.9|30312.9|33
1653320880000|2022-05-23 15:48:00|30408|30317|30402.8|30311.8|30409.7|30318.7|30402.8|30311.8|26
1653320890000|2022-05-23 15:48:10|30408.2|30317.2|30385|30294|30408.2|30317.2|30381|30290|34
1653320900000|2022-05-23 15:48:20|30385.1|30294.1|30353.2|30262.2|30386|30295|30345.1|30254.1|36
1653320910000|2022-05-23 15:48:30|30355.3|30264.3|30364.2|30273.2|30365.4|30274.4|30354.3|30263.3|36
1653320920000|2022-05-23 15:48:40|30363.4|30272.4|30359.7|30268.7|30363.8|30272.8|30359.7|30268.7|35
1653320930000|2022-05-23 15:48:50|30358.7|30267.7|30355.7|30264.7|30358.7|30267.7|30352.5|30261.5|32
1653320940000|2022-05-23 15:49:00|30355.5|30264.5|30368.7|30277.7|30368.7|30277.7|30351.1|30260.1|34
1653320950000|2022-05-23 15:49:10|30369.5|30278.5|30373.6|30282.6|30377.7|30286.7|30368.7|30277.7|35
1653320960000|2022-05-23 15:49:20|30374.4|30283.4|30364.5|30273.5|30378.6|30287.6|30363|30272|34
1653320970000|2022-05-23 15:49:30|30362.3|30271.3|30360.3|30269.3|30366.4|30275.4|30358.1|30267.1|30
1653320980000|2022-05-23 15:49:40|30363.4|30272.4|30365.6|30274.6|30365.6|30274.6|30356|30265|32
1653320990000|2022-05-23 15:49:50|30365.3|30274.3|30367.3|30276.3|30368.6|30277.6|30362.2|30271.2|35
1653321000000|2022-05-23 15:50:00|30368.4|30277.4|30374.6|30283.6|30378|30287|30367.1|30276.1|36
1653321010000|2022-05-23 15:50:10|30373.6|30282.6|30384.7|30293.7|30384.7|30293.7|30371.7|30280.7|29
1653321020000|2022-05-23 15:50:20|30383|30292|30373.3|30282.3|30384|30293|30369.4|30278.4|39
1653321030000|2022-05-23 15:50:30|30373.4|30282.4|30380.2|30289.2|30380.4|30289.4|30371.4|30280.4|28
1653321040000|2022-05-23 15:50:40|30377.9|30286.9|30378.8|30287.8|30379.8|30288.8|30375.7|30284.7|29
1653321050000|2022-05-23 15:50:50|30378.3|30287.3|30373.5|30282.5|30379.3|30288.3|30373.5|30282.5|21
1653321060000|2022-05-23 15:51:00|30373.3|30282.3|30370.9|30279.9|30373.3|30282.3|30366.2|30275.2|33
1653321070000|2022-05-23 15:51:10|30371|30280|30371.7|30280.7|30373.5|30282.5|30370.8|30279.8|12
1653321080000|2022-05-23 15:51:20|30372.2|30281.2|30370.2|30279.2|30373.5|30282.5|30369.4|30278.4|32
1653321090000|2022-05-23 15:51:30|30370|30279|30370.4|30279.4|30370.4|30279.4|30366.1|30275.1|31
1653321100000|2022-05-23 15:51:40|30370.2|30279.2|30379.1|30288.1|30379.1|30288.1|30370.2|30279.2|35
1653321110000|2022-05-23 15:51:50|30378.3|30287.3|30377|30286|30380.4|30289.4|30375.7|30284.7|27
1653321120000|2022-05-23 15:52:00|30377.8|30286.8|30378.3|30287.3|30380.3|30289.3|30375.6|30284.6|28
1653321130000|2022-05-23 15:52:10|30377.7|30286.7|30377.4|30286.4|30380.3|30289.3|30372.8|30281.8|36
1653321140000|2022-05-23 15:52:20|30377.5|30286.5|30375.6|30284.6|30377.9|30286.9|30374.7|30283.7|34
1653321150000|2022-05-23 15:52:30|30375.4|30284.4|30369.2|30278.2|30376|30285|30369.1|30278.1|22
1653321160000|2022-05-23 15:52:40|30369.8|30278.8|30366.4|30275.4|30369.8|30278.8|30364.5|30273.5|26
1653321170000|2022-05-23 15:52:50|30367|30276|30366.3|30275.3|30369.4|30278.4|30366.3|30275.3|26
1653321180000|2022-05-23 15:53:00|30366.4|30275.4|30383.2|30292.2|30383.2|30292.2|30366.1|30275.1|34
1653321190000|2022-05-23 15:53:10|30383.3|30292.3|30392.2|30301.2|30392.3|30301.3|30382.4|30291.4|32
1653321200000|2022-05-23 15:53:20|30391.8|30300.8|30385.5|30294.5|30392.7|30301.7|30382.4|30291.4|32
1653321210000|2022-05-23 15:53:30|30385.7|30294.7|30381.9|30290.9|30385.9|30294.9|30381|30290|28
1653321220000|2022-05-23 15:53:40|30381.4|30290.4|30384|30293|30385.8|30294.8|30380.4|30289.4|37
1653321230000|2022-05-23 15:53:50|30383.9|30292.9|30377.8|30286.8|30384|30293|30377.6|30286.6|30
1653321240000|2022-05-23 15:54:00|30375.7|30284.7|30381.3|30290.3|30381.3|30290.3|30375.7|30284.7|29
1653321250000|2022-05-23 15:54:10|30381.5|30290.5|30376.4|30285.4|30381.5|30290.5|30376.4|30285.4|16
1653321260000|2022-05-23 15:54:20|30376.6|30285.6|30381.4|30290.4|30384.5|30293.5|30376.6|30285.6|26
1653321270000|2022-05-23 15:54:30|30381.7|30290.7|30391.8|30300.8|30391.8|30300.8|30381.7|30290.7|27
1653321280000|2022-05-23 15:54:40|30391.6|30300.6|30387.2|30296.2|30392.9|30301.9|30387.2|30296.2|31
1653321290000|2022-05-23 15:54:50|30387.9|30296.9|30388.7|30297.7|30389.3|30298.3|30387.4|30296.4|31
1653321300000|2022-05-23 15:55:00|30389.4|30298.4|30391.9|30300.9|30393.6|30302.6|30388.7|30297.7|29
1653321310000|2022-05-23 15:55:10|30392.3|30301.3|30389.6|30298.6|30392.9|30301.9|30389.5|30298.5|24
1653321320000|2022-05-23 15:55:20|30390.6|30299.6|30390.1|30299.1|30391.8|30300.8|30389.3|30298.3|22
1653321330000|2022-05-23 15:55:30|30390.3|30299.3|30390.9|30299.9|30391.3|30300.3|30389.7|30298.7|19
1653321340000|2022-05-23 15:55:40|30390.7|30299.7|30390|30299|30390.7|30299.7|30385.1|30294.1|25
1653321350000|2022-05-23 15:55:50|30390.1|30299.1|30390.2|30299.2|30390.8|30299.8|30387.7|30296.7|34
1653321360000|2022-05-23 15:56:00|30391.2|30300.2|30406.4|30315.4|30415.5|30324.5|30391.2|30300.2|38
1653321370000|2022-05-23 15:56:10|30406.5|30315.5|30393.9|30302.9|30408.3|30317.3|30392.1|30301.1|29
1653321380000|2022-05-23 15:56:20|30392.7|30301.7|30397.2|30306.2|30397.5|30306.5|30391.8|30300.8|28
1653321390000|2022-05-23 15:56:30|30397.4|30306.4|30395.4|30304.4|30397.8|30306.8|30392.5|30301.5|39
1653321400000|2022-05-23 15:56:40|30395.3|30304.3|30395.6|30304.6|30403.7|30312.7|30393.6|30302.6|33
1653321410000|2022-05-23 15:56:50|30395.5|30304.5|30392|30301|30398.8|30307.8|30387.5|30296.5|31
1653321420000|2022-05-23 15:57:00|30391.7|30300.7|30395.7|30304.7|30397.4|30306.4|30389.4|30298.4|29
1653321430000|2022-05-23 15:57:10|30395.6|30304.6|30393.7|30302.7|30395.6|30304.6|30389|30298|31
1653321440000|2022-05-23 15:57:20|30392.1|30301.1|30394.6|30303.6|30395.7|30304.7|30387.7|30296.7|30
1653321450000|2022-05-23 15:57:30|30391.6|30300.6|30396.7|30305.7|30399|30308|30391.6|30300.6|24
1653321460000|2022-05-23 15:57:40|30396.8|30305.8|30396.9|30305.9|30397.4|30306.4|30395|30304|27
1653321470000|2022-05-23 15:57:50|30397|30306|30400.5|30309.5|30403.6|30312.6|30397|30306|25
1653321480000|2022-05-23 15:58:00|30400.4|30309.4|30404.2|30313.2|30409.7|30318.7|30400.3|30309.3|30
1653321490000|2022-05-23 15:58:10|30405.9|30314.9|30408.2|30317.2|30408.3|30317.3|30402.5|30311.5|33
1653321500000|2022-05-23 15:58:20|30406.5|30315.5|30408.8|30317.8|30408.9|30317.9|30404.1|30313.1|23
1653321510000|2022-05-23 15:58:30|30407.8|30316.8|30408.8|30317.8|30408.9|30317.9|30405.3|30314.3|34
1653321520000|2022-05-23 15:58:40|30407.7|30316.7|30412.2|30321.2|30416.2|30325.2|30406.2|30315.2|30
1653321530000|2022-05-23 15:58:50|30412|30321|30412.4|30321.4|30415.8|30324.8|30410.9|30319.9|32
1653321540000|2022-05-23 15:59:00|30412.6|30321.6|30413.9|30322.9|30415.6|30324.6|30411.1|30320.1|27
1653321550000|2022-05-23 15:59:10|30412.7|30321.7|30409.9|30318.9|30412.7|30321.7|30402.4|30311.4|32
1653321560000|2022-05-23 15:59:20|30403.2|30312.2|30397.5|30306.5|30403.2|30312.2|30393.7|30302.7|15
1653321570000|2022-05-23 15:59:30|30393.7|30302.7|30394.2|30303.2|30401.6|30310.6|30393.7|30302.7|26
1653321580000|2022-05-23 15:59:40|30392.5|30301.5|30397.3|30306.3|30400.1|30309.1|30391.7|30300.7|36
1653321590000|2022-05-23 15:59:50|30393.3|30302.3|30393.5|30302.5|30399.6|30308.6|30391|30300|37
1653321600000|2022-05-23 16:00:00|30392|30301|30387.2|30296.2|30399.6|30308.6|30386.9|30295.9|28
1653321610000|2022-05-23 16:00:10|30387|30296|30386.6|30295.6|30390.8|30299.8|30383.8|30292.8|33
1653321620000|2022-05-23 16:00:20|30388.7|30297.7|30378.9|30287.9|30388.7|30297.7|30372.6|30281.6|39
1653321630000|2022-05-23 16:00:30|30380|30289|30394.2|30303.2|30397.2|30306.2|30380|30289|36
1653321640000|2022-05-23 16:00:40|30393.9|30302.9|30380.8|30289.8|30396|30305|30379.2|30288.2|33
1653321650000|2022-05-23 16:00:50|30379.4|30288.4|30382.8|30291.8|30382.8|30291.8|30372.8|30281.8|34
1653321660000|2022-05-23 16:01:00|30381.1|30290.1|30380.5|30289.5|30384.5|30293.5|30376.2|30285.2|33
1653321670000|2022-05-23 16:01:10|30380.3|30289.3|30384.7|30293.7|30388.7|30297.7|30380.2|30289.2|35
1653321680000|2022-05-23 16:01:20|30384|30293|30380.6|30289.6|30385.9|30294.9|30379.5|30288.5|37
1653321690000|2022-05-23 16:01:30|30383|30292|30375.5|30284.5|30383.4|30292.4|30374.4|30283.4|33
1653321700000|2022-05-23 16:01:40|30378.9|30287.9|30371.4|30280.4|30380.6|30289.6|30370.8|30279.8|32
1653321710000|2022-05-23 16:01:50|30371.5|30280.5|30372.6|30281.6|30378.9|30287.9|30371.5|30280.5|24
1653321720000|2022-05-23 16:02:00|30374|30283|30368.2|30277.2|30375.4|30284.4|30364.6|30273.6|29
1653321730000|2022-05-23 16:02:10|30370.3|30279.3|30371.1|30280.1|30371.3|30280.3|30368.4|30277.4|33
1653321740000|2022-05-23 16:02:20|30372.1|30281.1|30368.6|30277.6|30372.1|30281.1|30366.9|30275.9|29
1653321750000|2022-05-23 16:02:30|30368.7|30277.7|30370.1|30279.1|30370.3|30279.3|30368.2|30277.2|32
1653321760000|2022-05-23 16:02:40|30370.3|30279.3|30401.6|30310.6|30402.6|30311.6|30370.3|30279.3|36
1653321770000|2022-05-23 16:02:50|30401.8|30310.8|30395.6|30304.6|30402.3|30311.3|30393.1|30302.1|33
1653321780000|2022-05-23 16:03:00|30395.2|30304.2|30399.6|30308.6|30399.6|30308.6|30393.2|30302.2|28
1653321790000|2022-05-23 16:03:10|30400|30309|30416.4|30325.4|30416.4|30325.4|30399.3|30308.3|33
1653321800000|2022-05-23 16:03:20|30416.7|30325.7|30425.3|30334.3|30426.6|30335.6|30415.4|30324.4|35
1653321810000|2022-05-23 16:03:30|30425.2|30334.2|30424.8|30333.8|30428.1|30337.1|30419.4|30328.4|33
1653321820000|2022-05-23 16:03:40|30423.7|30332.7|30421.5|30330.5|30424.6|30333.6|30420.2|30329.2|31
1653321830000|2022-05-23 16:03:50|30421.8|30330.8|30426|30335|30427.2|30336.2|30420.7|30329.7|27
1653321840000|2022-05-23 16:04:00|30426.8|30335.8|30415.4|30324.4|30428.4|30337.4|30415.4|30324.4|33
1653321850000|2022-05-23 16:04:10|30415.6|30324.6|30415.2|30324.2|30416.9|30325.9|30411.6|30320.6|30
1653321860000|2022-05-23 16:04:20|30413.8|30322.8|30424|30333|30424.1|30333.1|30413.8|30322.8|26
1653321870000|2022-05-23 16:04:30|30423.8|30332.8|30425.2|30334.2|30425.2|30334.2|30423.8|30332.8|19
1653321880000|2022-05-23 16:04:40|30424.7|30333.7|30430.8|30339.8|30431.4|30340.4|30424.7|30333.7|18
1653321890000|2022-05-23 16:04:50|30430.3|30339.3|30430.8|30339.8|30431.7|30340.7|30429.4|30338.4|27
1653321900000|2022-05-23 16:05:00|30431|30340|30425.7|30334.7|30431|30340|30423.1|30332.1|36
1653321910000|2022-05-23 16:05:10|30425.9|30334.9|30432.8|30341.8|30433.1|30342.1|30425.5|30334.5|31
1653321920000|2022-05-23 16:05:20|30433.3|30342.3|30424.7|30333.7|30433.7|30342.7|30423.7|30332.7|34
1653321930000|2022-05-23 16:05:30|30424|30333|30416.2|30325.2|30424.8|30333.8|30413.3|30322.3|28
1653321940000|2022-05-23 16:05:40|30415.4|30324.4|30423|30332|30424|30333|30415.1|30324.1|34
1653321950000|2022-05-23 16:05:50|30423.6|30332.6|30428.3|30337.3|30428.6|30337.6|30423.5|30332.5|28
1653321960000|2022-05-23 16:06:00|30428.4|30337.4|30409.7|30318.7|30430.1|30339.1|30408.9|30317.9|38
1653321970000|2022-05-23 16:06:10|30409.2|30318.2|30407.1|30316.1|30409.7|30318.7|30405.4|30314.4|22
1653321980000|2022-05-23 16:06:20|30407.2|30316.2|30407.4|30316.4|30412.3|30321.3|30407.2|30316.2|32
1653321990000|2022-05-23 16:06:30|30408.8|30317.8|30406|30315|30411.7|30320.7|30405|30314|26
1653322000000|2022-05-23 16:06:40|30405.6|30314.6|30421.3|30330.3|30421.3|30330.3|30405.6|30314.6|30
1653322010000|2022-05-23 16:06:50|30421.6|30330.6|30434.8|30343.8|30434.8|30343.8|30421.6|30330.6|27
1653322020000|2022-05-23 16:07:00|30433.8|30342.8|30448.5|30357.5|30454.3|30363.3|30433.8|30342.8|29
1653322030000|2022-05-23 16:07:10|30448.4|30357.4|30455.2|30364.2|30461|30370|30448.3|30357.3|37
1653322040000|2022-05-23 16:07:20|30456.6|30365.6|30455.5|30364.5|30463.1|30372.1|30455.5|30364.5|32
1653322050000|2022-05-23 16:07:30|30455.8|30364.8|30451.5|30360.5|30456.1|30365.1|30448.9|30357.9|32
1653322060000|2022-05-23 16:07:40|30448.9|30357.9|30457.5|30366.5|30457.5|30366.5|30448.9|30357.9|32
1653322070000|2022-05-23 16:07:50|30457.1|30366.1|30455.7|30364.7|30457.8|30366.8|30455.7|30364.7|25
1653322080000|2022-05-23 16:08:00|30457.1|30366.1|30462.4|30371.4|30463.8|30372.8|30455.2|30364.2|32
1653322090000|2022-05-23 16:08:10|30462.1|30371.1|30462.8|30371.8|30464.6|30373.6|30458.4|30367.4|29
1653322100000|2022-05-23 16:08:20|30461.4|30370.4|30484.8|30393.8|30484.8|30393.8|30460.6|30369.6|28
1653322110000|2022-05-23 16:08:30|30482|30391|30487.2|30396.2|30489.4|30398.4|30477.9|30386.9|35
1653322120000|2022-05-23 16:08:40|30487.1|30396.1|30491|30400|30494.3|30403.3|30477.2|30386.2|34
1653322130000|2022-05-23 16:08:50|30491.3|30400.3|30501.7|30410.7|30504.6|30413.6|30489.5|30398.5|37
1653322140000|2022-05-23 16:09:00|30501.5|30410.5|30492.2|30401.2|30501.5|30410.5|30482.1|30391.1|37
1653322150000|2022-05-23 16:09:10|30493.6|30402.6|30490|30399|30497.1|30406.1|30490|30399|38
1653322160000|2022-05-23 16:09:20|30489.5|30398.5|30476|30385|30492|30401|30476|30385|30
1653322170000|2022-05-23 16:09:30|30476.1|30385.1|30469|30378|30476.8|30385.8|30468|30377|34
1653322180000|2022-05-23 16:09:40|30468.8|30377.8|30470.3|30379.3|30470.8|30379.8|30467.3|30376.3|30
1653322190000|2022-05-23 16:09:50|30470.2|30379.2|30475.5|30384.5|30475.6|30384.6|30470.2|30379.2|33
1653322200000|2022-05-23 16:10:00|30474.9|30383.9|30474.1|30383.1|30475.7|30384.7|30472.3|30381.3|34
1653322210000|2022-05-23 16:10:10|30475|30384|30474|30383|30476.7|30385.7|30473.6|30382.6|28
1653322220000|2022-05-23 16:10:20|30475.2|30384.2|30473.2|30382.2|30475.8|30384.8|30473|30382|30
1653322230000|2022-05-23 16:10:30|30473.1|30382.1|30465.8|30374.8|30473.3|30382.3|30465.6|30374.6|19
1653322240000|2022-05-23 16:10:40|30459.7|30368.7|30459.4|30368.4|30464.3|30373.3|30459.4|30368.4|27
1653322250000|2022-05-23 16:10:50|30459.3|30368.3|30458.3|30367.3|30461.1|30370.1|30448.2|30357.2|35
1653322260000|2022-05-23 16:11:00|30457.7|30366.7|30457.9|30366.9|30458.8|30367.8|30456.5|30365.5|30
1653322270000|2022-05-23 16:11:10|30456.4|30365.4|30486.9|30395.9|30487.6|30396.6|30456.4|30365.4|31
1653322280000|2022-05-23 16:11:20|30485.9|30394.9|30486.2|30395.2|30490.7|30399.7|30484.2|30393.2|32
1653322290000|2022-05-23 16:11:30|30487.8|30396.8|30485.5|30394.5|30490.7|30399.7|30484.9|30393.9|36
1653322300000|2022-05-23 16:11:40|30485.4|30394.4|30481.6|30390.6|30485.4|30394.4|30480.2|30389.2|33
1653322310000|2022-05-23 16:11:50|30484.6|30393.6|30464.6|30373.6|30484.6|30393.6|30464.6|30373.6|30
1653322320000|2022-05-23 16:12:00|30464.7|30373.7|30465|30374|30469.5|30378.5|30464.7|30373.7|29
1653322330000|2022-05-23 16:12:10|30465.9|30374.9|30469.9|30378.9|30470.1|30379.1|30465.9|30374.9|32
1653322340000|2022-05-23 16:12:20|30470|30379|30467.3|30376.3|30470.9|30379.9|30466.1|30375.1|28
1653322350000|2022-05-23 16:12:30|30466.6|30375.6|30471.1|30380.1|30471.1|30380.1|30466.2|30375.2|30
1653322360000|2022-05-23 16:12:40|30470.6|30379.6|30475.5|30384.5|30475.5|30384.5|30470.6|30379.6|27
1653322370000|2022-05-23 16:12:50|30475.6|30384.6|30478.4|30387.4|30479.8|30388.8|30475|30384|25
1653322380000|2022-05-23 16:13:00|30479.2|30388.2|30471.6|30380.6|30479.2|30388.2|30471.2|30380.2|37
1653322390000|2022-05-23 16:13:10|30471.4|30380.4|30468.6|30377.6|30473|30382|30468.6|30377.6|23
1653322400000|2022-05-23 16:13:20|30468.3|30377.3|30465.1|30374.1|30469.2|30378.2|30463.7|30372.7|24
1653322410000|2022-05-23 16:13:30|30467.7|30376.7|30456.9|30365.9|30468.4|30377.4|30454.8|30363.8|29
1653322420000|2022-05-23 16:13:40|30456.8|30365.8|30460|30369|30460|30369|30456|30365|31
1653322430000|2022-05-23 16:13:50|30459.9|30368.9|30460.9|30369.9|30461.1|30370.1|30456.9|30365.9|25
1653322440000|2022-05-23 16:14:00|30461|30370|30454.7|30363.7|30462|30371|30454.4|30363.4|29
1653322450000|2022-05-23 16:14:10|30454.6|30363.6|30451.7|30360.7|30455.3|30364.3|30451.4|30360.4|31
1653322460000|2022-05-23 16:14:20|30451.5|30360.5|30444|30353|30453.2|30362.2|30443.2|30352.2|20
1653322470000|2022-05-23 16:14:30|30447.1|30356.1|30444.7|30353.7|30447.1|30356.1|30443.5|30352.5|30
1653322480000|2022-05-23 16:14:40|30447.5|30356.5|30454.5|30363.5|30454.9|30363.9|30447.5|30356.5|34
1653322490000|2022-05-23 16:14:50|30454.3|30363.3|30453.8|30362.8|30454.4|30363.4|30452.4|30361.4|32
1653322500000|2022-05-23 16:15:00|30454.3|30363.3|30466|30375|30468.5|30377.5|30454.3|30363.3|29
1653322510000|2022-05-23 16:15:10|30465.9|30374.9|30469.9|30378.9|30470|30379|30465.5|30374.5|33
1653322520000|2022-05-23 16:15:20|30469.8|30378.8|30476.6|30385.6|30477.2|30386.2|30469.8|30378.8|34
1653322530000|2022-05-23 16:15:30|30474.4|30383.4|30476.5|30385.5|30476.6|30385.6|30474.3|30383.3|20
1653322540000|2022-05-23 16:15:40|30476.6|30385.6|30471.7|30380.7|30478.3|30387.3|30471.7|30380.7|30
1653322550000|2022-05-23 16:15:50|30472.1|30381.1|30468.5|30377.5|30472.1|30381.1|30466.9|30375.9|28
1653322560000|2022-05-23 16:16:00|30468.4|30377.4|30460.6|30369.6|30468.4|30377.4|30460.1|30369.1|29
1653322570000|2022-05-23 16:16:10|30459.9|30368.9|30456.1|30365.1|30459.9|30368.9|30455|30364|32
1653322580000|2022-05-23 16:16:20|30457.1|30366.1|30450.3|30359.3|30457.6|30366.6|30450.1|30359.1|25
1653322590000|2022-05-23 16:16:30|30450.9|30359.9|30446.3|30355.3|30452.9|30361.9|30441.8|30350.8|26
1653322600000|2022-05-23 16:16:40|30447|30356|30442.6|30351.6|30450.3|30359.3|30438|30347|29
1653322610000|2022-05-23 16:16:50|30439.3|30348.3|30441.8|30350.8|30443.9|30352.9|30438.6|30347.6|34
1653322620000|2022-05-23 16:17:00|30440.9|30349.9|30427.9|30336.9|30447.1|30356.1|30427.9|30336.9|39
1653322630000|2022-05-23 16:17:10|30428.4|30337.4|30437.6|30346.6|30439.4|30348.4|30426|30335|36
1653322640000|2022-05-23 16:17:20|30437|30346|30439.2|30348.2|30440.6|30349.6|30432.2|30341.2|36
1653322650000|2022-05-23 16:17:30|30438.3|30347.3|30439|30348|30443.4|30352.4|30438.3|30347.3|37
1653322660000|2022-05-23 16:17:40|30439.2|30348.2|30439.4|30348.4|30441.4|30350.4|30437.9|30346.9|37
1653322670000|2022-05-23 16:17:50|30439|30348|30441.8|30350.8|30441.8|30350.8|30438.2|30347.2|31
1653322680000|2022-05-23 16:18:00|30442|30351|30445.1|30354.1|30446.9|30355.9|30442|30351|30
1653322690000|2022-05-23 16:18:10|30445.2|30354.2|30442.5|30351.5|30445.4|30354.4|30442|30351|30
1653322700000|2022-05-23 16:18:20|30442.4|30351.4|30443.8|30352.8|30445.1|30354.1|30442.2|30351.2|25
1653322710000|2022-05-23 16:18:30|30443.9|30352.9|30444.3|30353.3|30446.2|30355.2|30443.9|30352.9|21
1653322720000|2022-05-23 16:18:40|30444.7|30353.7|30441.5|30350.5|30444.9|30353.9|30440.7|30349.7|28
1653322730000|2022-05-23 16:18:50|30441.1|30350.1|30440.5|30349.5|30442|30351|30439.6|30348.6|27
1653322740000|2022-05-23 16:19:00|30443.5|30352.5|30444.9|30353.9|30446.1|30355.1|30441.7|30350.7|30
1653322750000|2022-05-23 16:19:10|30445.2|30354.2|30446.1|30355.1|30449.5|30358.5|30444.9|30353.9|25
1653322760000|2022-05-23 16:19:20|30446.4|30355.4|30453.1|30362.1|30453.1|30362.1|30444.3|30353.3|30
1653322770000|2022-05-23 16:19:30|30450.8|30359.8|30454.6|30363.6|30455.1|30364.1|30450.8|30359.8|29
1653322780000|2022-05-23 16:19:40|30455|30364|30453.2|30362.2|30455|30364|30451.6|30360.6|29
1653322790000|2022-05-23 16:19:50|30453|30362|30456.3|30365.3|30458.7|30367.7|30453|30362|36
1653322800000|2022-05-23 16:20:00|30456.1|30365.1|30460|30369|30460|30369|30456.1|30365.1|30
1653322810000|2022-05-23 16:20:10|30460.2|30369.2|30471.7|30380.7|30473|30382|30458.3|30367.3|28
1653322820000|2022-05-23 16:20:20|30471.8|30380.8|30471.2|30380.2|30473.1|30382.1|30462.4|30371.4|27
1653322830000|2022-05-23 16:20:30|30463.1|30372.1|30466.6|30375.6|30468.1|30377.1|30463.1|30372.1|29
1653322840000|2022-05-23 16:20:40|30464.9|30373.9|30465.7|30374.7|30466.7|30375.7|30462.7|30371.7|27
1653322850000|2022-05-23 16:20:50|30465.4|30374.4|30463.4|30372.4|30468.5|30377.5|30463.4|30372.4|24
1653322860000|2022-05-23 16:21:00|30463.9|30372.9|30465.8|30374.8|30473.1|30382.1|30462.4|30371.4|34
1653322870000|2022-05-23 16:21:10|30467.2|30376.2|30465.4|30374.4|30477.2|30386.2|30465.4|30374.4|34
1653322880000|2022-05-23 16:21:20|30466.5|30375.5|30467.5|30376.5|30474.3|30383.3|30466|30375|25
1653322890000|2022-05-23 16:21:30|30466.8|30375.8|30479.7|30388.7|30479.7|30388.7|30466.4|30375.4|31
1653322900000|2022-05-23 16:21:40|30479.4|30388.4|30486.6|30395.6|30490.8|30399.8|30478.6|30387.6|32
1653322910000|2022-05-23 16:21:50|30485|30394|30487.4|30396.4|30488.6|30397.6|30484.8|30393.8|28
1653322920000|2022-05-23 16:22:00|30491.4|30400.4|30486.4|30395.4|30501.6|30410.6|30486.4|30395.4|31
1653322930000|2022-05-23 16:22:10|30487.8|30396.8|30490.1|30399.1|30495.3|30404.3|30486.4|30395.4|37
1653322940000|2022-05-23 16:22:20|30490|30399|30489.9|30398.9|30491.3|30400.3|30486.3|30395.3|31
1653322950000|2022-05-23 16:22:30|30489.5|30398.5|30487.6|30396.6|30490.9|30399.9|30485.3|30394.3|29
1653322960000|2022-05-23 16:22:40|30487.5|30396.5|30483.9|30392.9|30487.6|30396.6|30483.7|30392.7|24
1653322970000|2022-05-23 16:22:50|30483.8|30392.8|30480.3|30389.3|30484.4|30393.4|30480.1|30389.1|20
1653322980000|2022-05-23 16:23:00|30481.1|30390.1|30484.2|30393.2|30486.1|30395.1|30479|30388|29
1653322990000|2022-05-23 16:23:10|30484.5|30393.5|30492.2|30401.2|30492.2|30401.2|30480.4|30389.4|36
1653323000000|2022-05-23 16:23:20|30491.8|30400.8|30493.3|30402.3|30495.9|30404.9|30490.2|30399.2|27
1653323010000|2022-05-23 16:23:30|30493.5|30402.5|30493.8|30402.8|30496.1|30405.1|30493.4|30402.4|26
1653323020000|2022-05-23 16:23:40|30493.4|30402.4|30506.3|30415.3|30506.9|30415.9|30493.4|30402.4|30
1653323030000|2022-05-23 16:23:50|30505.3|30414.3|30506.8|30415.8|30507.4|30416.4|30497.9|30406.9|35
1653323040000|2022-05-23 16:24:00|30507|30416|30512|30421|30512.3|30421.3|30505.3|30414.3|31
1653323050000|2022-05-23 16:24:10|30512.4|30421.4|30528.4|30437.4|30533.4|30442.4|30512|30421|29
1653323060000|2022-05-23 16:24:20|30529.1|30438.1|30517.3|30426.3|30536.3|30445.3|30517.2|30426.2|39
1653323070000|2022-05-23 16:24:30|30516.3|30425.3|30515.7|30424.7|30517.3|30426.3|30514.3|30423.3|38
1653323080000|2022-05-23 16:24:40|30515.8|30424.8|30511.1|30420.1|30517.6|30426.6|30509.9|30418.9|37
1653323090000|2022-05-23 16:24:50|30512|30421|30519.5|30428.5|30520.5|30429.5|30512|30421|30
1653323100000|2022-05-23 16:25:00|30519.9|30428.9|30512|30421|30523.7|30432.7|30512|30421|36
1653323110000|2022-05-23 16:25:10|30511.3|30420.3|30503.8|30412.8|30511.3|30420.3|30503.8|30412.8|31
1653323120000|2022-05-23 16:25:20|30503.6|30412.6|30491|30400|30505.1|30414.1|30489.6|30398.6|30
1653323130000|2022-05-23 16:25:30|30491.1|30400.1|30483.3|30392.3|30491.1|30400.1|30483.2|30392.2|34
1653323140000|2022-05-23 16:25:40|30482.6|30391.6|30484.9|30393.9|30485.1|30394.1|30476.5|30385.5|32
1653323150000|2022-05-23 16:25:50|30484.8|30393.8|30485.7|30394.7|30486.6|30395.6|30480.6|30389.6|34
1653323160000|2022-05-23 16:26:00|30485.3|30394.3|30488.6|30397.6|30488.6|30397.6|30485.3|30394.3|31
1653323170000|2022-05-23 16:26:10|30487.3|30396.3|30494.8|30403.8|30495.5|30404.5|30486|30395|39
1653323180000|2022-05-23 16:26:20|30494.7|30403.7|30493.6|30402.6|30494.7|30403.7|30492.9|30401.9|22
1653323190000|2022-05-23 16:26:30|30492.9|30401.9|30497.3|30406.3|30498.7|30407.7|30491.2|30400.2|32
1653323200000|2022-05-23 16:26:40|30497.2|30406.2|30498.9|30407.9|30499.5|30408.5|30497.2|30406.2|26
1653323210000|2022-05-23 16:26:50|30499.7|30408.7|30500.8|30409.8|30501|30410|30498|30407|27
1653323220000|2022-05-23 16:27:00|30501.4|30410.4|30500.7|30409.7|30502.2|30411.2|30499.4|30408.4|31
1653323230000|2022-05-23 16:27:10|30500.8|30409.8|30484|30393|30500.8|30409.8|30484|30393|35
1653323240000|2022-05-23 16:27:20|30486|30395|30483.1|30392.1|30486|30395|30476.3|30385.3|28
1653323250000|2022-05-23 16:27:30|30482.9|30391.9|30482|30391|30485.2|30394.2|30480.3|30389.3|27
1653323260000|2022-05-23 16:27:40|30483.6|30392.6|30475.2|30384.2|30484.5|30393.5|30475.2|30384.2|27
1653323270000|2022-05-23 16:27:50|30476.8|30385.8|30478.5|30387.5|30481.6|30390.6|30475.3|30384.3|24
1653323280000|2022-05-23 16:28:00|30478.7|30387.7|30470.2|30379.2|30484.5|30393.5|30470.2|30379.2|33
1653323290000|2022-05-23 16:28:10|30470.4|30379.4|30472.8|30381.8|30472.8|30381.8|30462.9|30371.9|31
1653323300000|2022-05-23 16:28:20|30472.9|30381.9|30480.1|30389.1|30481.8|30390.8|30471.8|30380.8|31
1653323310000|2022-05-23 16:28:30|30479.3|30388.3|30473.2|30382.2|30479.8|30388.8|30471.7|30380.7|30
1653323320000|2022-05-23 16:28:40|30467.1|30376.1|30462.5|30371.5|30473.2|30382.2|30460.7|30369.7|26
1653323330000|2022-05-23 16:28:50|30465.7|30374.7|30469.5|30378.5|30469.5|30378.5|30461.2|30370.2|30
1653323340000|2022-05-23 16:29:00|30470.2|30379.2|30461.8|30370.8|30473.2|30382.2|30459.5|30368.5|33
1653323350000|2022-05-23 16:29:10|30461.9|30370.9|30459.5|30368.5|30462.3|30371.3|30453.5|30362.5|30
1653323360000|2022-05-23 16:29:20|30459.6|30368.6|30461.6|30370.6|30466.4|30375.4|30458.3|30367.3|32
1653323370000|2022-05-23 16:29:30|30461.7|30370.7|30463.9|30372.9|30465.4|30374.4|30461.2|30370.2|31
1653323380000|2022-05-23 16:29:40|30464.1|30373.1|30458.9|30367.9|30466.1|30375.1|30453.6|30362.6|34
1653323390000|2022-05-23 16:29:50|30459.7|30368.7|30447.5|30356.5|30461.5|30370.5|30446.5|30355.5|26
1653323400000|2022-05-23 16:30:00|30448.4|30357.4|30448.7|30357.7|30451.2|30360.2|30443|30352|35
1653323410000|2022-05-23 16:30:10|30448.6|30357.6|30432.8|30341.8|30450.4|30359.4|30432.7|30341.7|33
1653323420000|2022-05-23 16:30:20|30432.4|30341.4|30431.1|30340.1|30435.9|30344.9|30430.4|30339.4|25
1653323430000|2022-05-23 16:30:30|30430.8|30339.8|30427.1|30336.1|30433.6|30342.6|30424.4|30333.4|18
1653323440000|2022-05-23 16:30:40|30427.8|30336.8|30400.8|30309.8|30428.6|30337.6|30400.8|30309.8|24
1653323450000|2022-05-23 16:30:50|30399.9|30308.9|30407.2|30316.2|30407.2|30316.2|30399.2|30308.2|32
1653323460000|2022-05-23 16:31:00|30407.5|30316.5|30403.4|30312.4|30410.6|30319.6|30401.6|30310.6|30
1653323470000|2022-05-23 16:31:10|30403.9|30312.9|30409.9|30318.9|30409.9|30318.9|30402.4|30311.4|29
1653323480000|2022-05-23 16:31:20|30411|30320|30412.1|30321.1|30412.7|30321.7|30406.3|30315.3|31
1653323490000|2022-05-23 16:31:30|30414.4|30323.4|30409|30318|30415.2|30324.2|30409|30318|34
1653323500000|2022-05-23 16:31:40|30409.7|30318.7|30407.9|30316.9|30417.6|30326.6|30407.9|30316.9|26
1653323510000|2022-05-23 16:31:50|30407.3|30316.3|30407.1|30316.1|30407.4|30316.4|30401.8|30310.8|29
1653323520000|2022-05-23 16:32:00|30405.9|30314.9|30406.7|30315.7|30406.7|30315.7|30402.7|30311.7|23
1653323530000|2022-05-23 16:32:10|30406|30315|30399.5|30308.5|30406.1|30315.1|30395.5|30304.5|18
1653323540000|2022-05-23 16:32:20|30397.8|30306.8|30386.7|30295.7|30402.8|30311.8|30385.5|30294.5|32
1653323550000|2022-05-23 16:32:30|30385.5|30294.5|30398.7|30307.7|30399.3|30308.3|30383.1|30292.1|34
1653323560000|2022-05-23 16:32:40|30398.4|30307.4|30399.1|30308.1|30402.3|30311.3|30395.4|30304.4|34
1653323570000|2022-05-23 16:32:50|30398.8|30307.8|30403.2|30312.2|30403.8|30312.8|30397.9|30306.9|34
1653323580000|2022-05-23 16:33:00|30403.3|30312.3|30410.9|30319.9|30415.1|30324.1|30401.8|30310.8|36
1653323590000|2022-05-23 16:33:10|30410.4|30319.4|30405.2|30314.2|30414.8|30323.8|30405.2|30314.2|35
1653323600000|2022-05-23 16:33:20|30404.7|30313.7|30399.2|30308.2|30406.4|30315.4|30397.7|30306.7|34
1653323610000|2022-05-23 16:33:30|30399.3|30308.3|30384.7|30293.7|30401.5|30310.5|30384.7|30293.7|38
1653323620000|2022-05-23 16:33:40|30384|30293|30387.6|30296.6|30388.3|30297.3|30383.1|30292.1|30
1653323630000|2022-05-23 16:33:50|30387.8|30296.8|30391.3|30300.3|30393.7|30302.7|30385.3|30294.3|30
1653323640000|2022-05-23 16:34:00|30392.5|30301.5|30380.7|30289.7|30397.5|30306.5|30380.1|30289.1|34
1653323650000|2022-05-23 16:34:10|30380.6|30289.6|30380.9|30289.9|30382.5|30291.5|30370.7|30279.7|33
1653323660000|2022-05-23 16:34:20|30381.1|30290.1|30389.3|30298.3|30389.8|30298.8|30381.1|30290.1|37
1653323670000|2022-05-23 16:34:30|30389.4|30298.4|30388.3|30297.3|30392.2|30301.2|30385.8|30294.8|25
1653323680000|2022-05-23 16:34:40|30388.6|30297.6|30392|30301|30394.4|30303.4|30385.2|30294.2|35
1653323690000|2022-05-23 16:34:50|30392.2|30301.2|30384.7|30293.7|30392.3|30301.3|30382.7|30291.7|30
1653323700000|2022-05-23 16:35:00|30386.7|30295.7|30390.8|30299.8|30393|30302|30382.8|30291.8|35
1653323710000|2022-05-23 16:35:10|30390.9|30299.9|30382|30291|30391.1|30300.1|30379.1|30288.1|28
1653323720000|2022-05-23 16:35:20|30378.4|30287.4|30384.1|30293.1|30385.6|30294.6|30377.5|30286.5|31
1653323730000|2022-05-23 16:35:30|30384.7|30293.7|30379.6|30288.6|30385.7|30294.7|30376.7|30285.7|32
1653323740000|2022-05-23 16:35:40|30380.8|30289.8|30386.8|30295.8|30387.6|30296.6|30378.2|30287.2|33
1653323750000|2022-05-23 16:35:50|30386.9|30295.9|30387.8|30296.8|30388.3|30297.3|30382.6|30291.6|31
1653323760000|2022-05-23 16:36:00|30387.9|30296.9|30401.9|30310.9|30401.9|30310.9|30387.9|30296.9|33
1653323770000|2022-05-23 16:36:10|30403.2|30312.2|30406.5|30315.5|30410.1|30319.1|30403.1|30312.1|32
1653323780000|2022-05-23 16:36:20|30406.6|30315.6|30398.8|30307.8|30408.3|30317.3|30398.8|30307.8|27
1653323790000|2022-05-23 16:36:30|30399.3|30308.3|30394.7|30303.7|30399.3|30308.3|30391.8|30300.8|31
1653323800000|2022-05-23 16:36:40|30395.7|30304.7|30397.6|30306.6|30399|30308|30395.7|30304.7|33
1653323810000|2022-05-23 16:36:50|30397.5|30306.5|30392.6|30301.6|30398.9|30307.9|30390.9|30299.9|29
1653323820000|2022-05-23 16:37:00|30392.7|30301.7|30397.2|30306.2|30400.6|30309.6|30392.6|30301.6|35
1653323830000|2022-05-23 16:37:10|30398.1|30307.1|30399|30308|30399.2|30308.2|30395.8|30304.8|37
1653323840000|2022-05-23 16:37:20|30399.1|30308.1|30397.7|30306.7|30400|30309|30396.8|30305.8|32
1653323850000|2022-05-23 16:37:30|30397.6|30306.6|30404.7|30313.7|30404.7|30313.7|30396.9|30305.9|36
1653323860000|2022-05-23 16:37:40|30405.4|30314.4|30418.6|30327.6|30418.6|30327.6|30405.4|30314.4|36
1653323870000|2022-05-23 16:37:50|30418.7|30327.7|30416.6|30325.6|30418.7|30327.7|30411.8|30320.8|35
1653323880000|2022-05-23 16:38:00|30415.9|30324.9|30426.1|30335.1|30433|30342|30413.5|30322.5|37
1653323890000|2022-05-23 16:38:10|30429.1|30338.1|30424.5|30333.5|30436.5|30345.5|30424.5|30333.5|33
1653323900000|2022-05-23 16:38:20|30421.8|30330.8|30415.1|30324.1|30421.8|30330.8|30408.5|30317.5|37
1653323910000|2022-05-23 16:38:30|30417.4|30326.4|30420.2|30329.2|30427.1|30336.1|30417.4|30326.4|37
1653323920000|2022-05-23 16:38:40|30420.8|30329.8|30420|30329|30425.2|30334.2|30417.8|30326.8|31
1653323930000|2022-05-23 16:38:50|30419.2|30328.2|30420|30329|30424.8|30333.8|30418|30327|37
1653323940000|2022-05-23 16:39:00|30420.1|30329.1|30423.6|30332.6|30423.6|30332.6|30415.7|30324.7|29
1653323950000|2022-05-23 16:39:10|30423.7|30332.7|30424.4|30333.4|30427.3|30336.3|30419.4|30328.4|37
1653323960000|2022-05-23 16:39:20|30423.9|30332.9|30425|30334|30427|30336|30422.1|30331.1|35
1653323970000|2022-05-23 16:39:30|30423.8|30332.8|30428.1|30337.1|30429.4|30338.4|30421.7|30330.7|37
1653323980000|2022-05-23 16:39:40|30427.6|30336.6|30435.7|30344.7|30435.7|30344.7|30427.6|30336.6|34
1653323990000|2022-05-23 16:39:50|30436.9|30345.9|30452.1|30361.1|30452.2|30361.2|30434.9|30343.9|30
1653324000000|2022-05-23 16:40:00|30445.4|30354.4|30450|30359|30454.2|30363.2|30445.4|30354.4|25
1653324010000|2022-05-23 16:40:10|30454.3|30363.3|30462.9|30371.9|30470.2|30379.2|30450.4|30359.4|35
1653324020000|2022-05-23 16:40:20|30462.2|30371.2|30452.2|30361.2|30462.2|30371.2|30452.2|30361.2|34
1653324030000|2022-05-23 16:40:30|30453.7|30362.7|30439.2|30348.2|30454.7|30363.7|30438.5|30347.5|31
1653324040000|2022-05-23 16:40:40|30444.5|30353.5|30431.6|30340.6|30447|30356|30431.6|30340.6|29
1653324050000|2022-05-23 16:40:50|30430.5|30339.5|30424.1|30333.1|30430.5|30339.5|30423|30332|32
1653324060000|2022-05-23 16:41:00|30424.2|30333.2|30417.9|30326.9|30424.2|30333.2|30417.5|30326.5|29
1653324070000|2022-05-23 16:41:10|30418.4|30327.4|30427.7|30336.7|30427.7|30336.7|30418.4|30327.4|34
1653324080000|2022-05-23 16:41:20|30427.4|30336.4|30424.1|30333.1|30427.4|30336.4|30423|30332|32
1653324090000|2022-05-23 16:41:30|30423.8|30332.8|30423.4|30332.4|30425.8|30334.8|30418.7|30327.7|29
1653324100000|2022-05-23 16:41:40|30421.6|30330.6|30416.3|30325.3|30421.8|30330.8|30413.2|30322.2|36
1653324110000|2022-05-23 16:41:50|30417.3|30326.3|30416.4|30325.4|30417.6|30326.6|30414.8|30323.8|31
1653324120000|2022-05-23 16:42:00|30416.2|30325.2|30417.7|30326.7|30427.9|30336.9|30416.2|30325.2|34
1653324130000|2022-05-23 16:42:10|30418.4|30327.4|30413|30322|30420|30329|30413|30322|33
1653324140000|2022-05-23 16:42:20|30411|30320|30417.2|30326.2|30419.2|30328.2|30410.9|30319.9|25
1653324150000|2022-05-23 16:42:30|30417.8|30326.8|30420.3|30329.3|30424.8|30333.8|30417.8|30326.8|34
1653324160000|2022-05-23 16:42:40|30421.8|30330.8|30426.2|30335.2|30426.4|30335.4|30420.2|30329.2|28
1653324170000|2022-05-23 16:42:50|30426.9|30335.9|30420|30329|30427.8|30336.8|30417.9|30326.9|34
1653324180000|2022-05-23 16:43:00|30420.8|30329.8|30422.7|30331.7|30426.6|30335.6|30420.1|30329.1|30
1653324190000|2022-05-23 16:43:10|30425.6|30334.6|30425|30334|30428.1|30337.1|30420.9|30329.9|36
1653324200000|2022-05-23 16:43:20|30424.9|30333.9|30424.6|30333.6|30425.6|30334.6|30423.2|30332.2|30
1653324210000|2022-05-23 16:43:30|30423.9|30332.9|30426.9|30335.9|30427.9|30336.9|30423.8|30332.8|35
1653324220000|2022-05-23 16:43:40|30427|30336|30429.7|30338.7|30429.8|30338.8|30426.7|30335.7|31
1653324230000|2022-05-23 16:43:50|30429.3|30338.3|30429.8|30338.8|30429.8|30338.8|30427.6|30336.6|26
1653324240000|2022-05-23 16:44:00|30429.7|30338.7|30430.8|30339.8|30432.2|30341.2|30428.7|30337.7|27
1653324250000|2022-05-23 16:44:10|30430.9|30339.9|30424.1|30333.1|30431.3|30340.3|30423.1|30332.1|34
1653324260000|2022-05-23 16:44:20|30424.2|30333.2|30425.3|30334.3|30425.3|30334.3|30421.4|30330.4|26
1653324270000|2022-05-23 16:44:30|30423.6|30332.6|30421.9|30330.9|30425.3|30334.3|30420.1|30329.1|23
1653324280000|2022-05-23 16:44:40|30424|30333|30423.7|30332.7|30425.3|30334.3|30421.1|30330.1|22
1653324290000|2022-05-23 16:44:50|30424.1|30333.1|30424.2|30333.2|30425.3|30334.3|30421.4|30330.4|17
1653324300000|2022-05-23 16:45:00|30423.8|30332.8|30423.6|30332.6|30427.5|30336.5|30423.5|30332.5|31
1653324310000|2022-05-23 16:45:10|30423.8|30332.8|30428.6|30337.6|30429.5|30338.5|30422.5|30331.5|34
1653324320000|2022-05-23 16:45:20|30429|30338|30422.7|30331.7|30429|30338|30420.3|30329.3|34
1653324330000|2022-05-23 16:45:30|30420.3|30329.3|30412.4|30321.4|30423.7|30332.7|30408.8|30317.8|34
1653324340000|2022-05-23 16:45:40|30409.3|30318.3|30405.6|30314.6|30409.3|30318.3|30396.9|30305.9|26
1653324350000|2022-05-23 16:45:50|30398.9|30307.9|30395.2|30304.2|30405.6|30314.6|30395|30304|28
1653324360000|2022-05-23 16:46:00|30395.3|30304.3|30408|30317|30409.2|30318.2|30395.3|30304.3|33
1653324370000|2022-05-23 16:46:10|30404.3|30313.3|30396.9|30305.9|30404.3|30313.3|30395.9|30304.9|26
1653324380000|2022-05-23 16:46:20|30396.2|30305.2|30391.8|30300.8|30396.9|30305.9|30387.3|30296.3|31
1653324390000|2022-05-23 16:46:30|30388.5|30297.5|30389.3|30298.3|30393.2|30302.2|30388.4|30297.4|15
1653324400000|2022-05-23 16:46:40|30389.1|30298.1|30388.5|30297.5|30395.9|30304.9|30388.5|30297.5|24
1653324410000|2022-05-23 16:46:50|30391.5|30300.5|30388.5|30297.5|30393.1|30302.1|30386.6|30295.6|19
1653324420000|2022-05-23 16:47:00|30391.5|30300.5|30389.6|30298.6|30393.6|30302.6|30381.2|30290.2|26
1653324430000|2022-05-23 16:47:10|30390|30299|30395.5|30304.5|30395.5|30304.5|30384.1|30293.1|31
1653324440000|2022-05-23 16:47:20|30396.5|30305.5|30393.7|30302.7|30396.9|30305.9|30391.5|30300.5|24
1653324450000|2022-05-23 16:47:30|30393.5|30302.5|30398.1|30307.1|30398.1|30307.1|30390.2|30299.2|34
1653324460000|2022-05-23 16:47:40|30397.5|30306.5|30386.3|30295.3|30397.8|30306.8|30386.3|30295.3|29
1653324470000|2022-05-23 16:47:50|30386.7|30295.7|30386.4|30295.4|30393.6|30302.6|30381.6|30290.6|27
1653324480000|2022-05-23 16:48:00|30382.4|30291.4|30383.5|30292.5|30387.5|30296.5|30381.2|30290.2|24
1653324490000|2022-05-23 16:48:10|30383.1|30292.1|30381.2|30290.2|30386.2|30295.2|30375|30284|27
1653324500000|2022-05-23 16:48:20|30372.6|30281.6|30364.5|30273.5|30380.1|30289.1|30364.2|30273.2|30
1653324510000|2022-05-23 16:48:30|30363.8|30272.8|30364.5|30273.5|30365.5|30274.5|30363|30272|30
1653324520000|2022-05-23 16:48:40|30363.5|30272.5|30360.8|30269.8|30366.1|30275.1|30355.8|30264.8|25
1653324530000|2022-05-23 16:48:50|30357.6|30266.6|30363.4|30272.4|30366.1|30275.1|30356.4|30265.4|21
1653324540000|2022-05-23 16:49:00|30360.1|30269.1|30362.6|30271.6|30363.4|30272.4|30358.8|30267.8|23
1653324550000|2022-05-23 16:49:10|30360.7|30269.7|30373.7|30282.7|30374.7|30283.7|30360.6|30269.6|36
1653324560000|2022-05-23 16:49:20|30374.3|30283.3|30368.6|30277.6|30374.3|30283.3|30366.1|30275.1|27
1653324570000|2022-05-23 16:49:30|30368.8|30277.8|30364.5|30273.5|30372|30281|30364.5|30273.5|6
1653324580000|2022-05-23 16:49:40|30362.2|30271.2|30362.7|30271.7|30366.1|30275.1|30358.5|30267.5|23
1653324590000|2022-05-23 16:49:50|30362.9|30271.9|30360.1|30269.1|30365.2|30274.2|30358.3|30267.3|32
1653324600000|2022-05-23 16:50:00|30360.2|30269.2|30365.2|30274.2|30369.3|30278.3|30359.7|30268.7|28
1653324610000|2022-05-23 16:50:10|30365.5|30274.5|30362.5|30271.5|30366.4|30275.4|30361.4|30270.4|25
1653324620000|2022-05-23 16:50:20|30363.1|30272.1|30367.6|30276.6|30369.3|30278.3|30358.9|30267.9|28
1653324630000|2022-05-23 16:50:30|30367.5|30276.5|30365.3|30274.3|30368.8|30277.8|30359.6|30268.6|26
1653324640000|2022-05-23 16:50:40|30363.8|30272.8|30363.9|30272.9|30366.2|30275.2|30360.2|30269.2|22
1653324650000|2022-05-23 16:50:50|30365.3|30274.3|30366.3|30275.3|30368.1|30277.1|30362.5|30271.5|26
1653324660000|2022-05-23 16:51:00|30366.5|30275.5|30353.9|30262.9|30366.5|30275.5|30353.9|30262.9|19
1653324670000|2022-05-23 16:51:10|30354.5|30263.5|30353.9|30262.9|30354.5|30263.5|30353.9|30262.9|13
1653324680000|2022-05-23 16:51:20|30358.1|30267.1|30351.2|30260.2|30363.4|30272.4|30348.7|30257.7|30
1653324690000|2022-05-23 16:51:30|30352|30261|30349.1|30258.1|30352.8|30261.8|30347.7|30256.7|24
1653324700000|2022-05-23 16:51:40|30347.4|30256.4|30302.9|30211.9|30347.4|30256.4|30302.7|30211.7|40
1653324710000|2022-05-23 16:51:50|30303.1|30212.1|30307.4|30216.4|30307.4|30216.4|30302.5|30211.5|33
1653324720000|2022-05-23 16:52:00|30308.4|30217.4|30318.2|30227.2|30318.2|30227.2|30308.4|30217.4|37
1653324730000|2022-05-23 16:52:10|30317.4|30226.4|30322.8|30231.8|30322.8|30231.8|30311.5|30220.5|32
1653324740000|2022-05-23 16:52:20|30323|30232|30306.4|30215.4|30323.5|30232.5|30304.2|30213.2|35
1653324750000|2022-05-23 16:52:30|30305.5|30214.5|30307.4|30216.4|30309|30218|30304.6|30213.6|31
1653324760000|2022-05-23 16:52:40|30306|30215|30294.6|30203.6|30308.6|30217.6|30287.4|30196.4|36
1653324770000|2022-05-23 16:52:50|30298.7|30207.7|30298.3|30207.3|30298.7|30207.7|30287.1|30196.1|33
1653324780000|2022-05-23 16:53:00|30298|30207|30291.8|30200.8|30302.8|30211.8|30291.8|30200.8|35
1653324790000|2022-05-23 16:53:10|30291.3|30200.3|30291.9|30200.9|30292|30201|30282.1|30191.1|33
1653324800000|2022-05-23 16:53:20|30291.4|30200.4|30294.7|30203.7|30295.8|30204.8|30289.9|30198.9|31
1653324810000|2022-05-23 16:53:30|30294.8|30203.8|30294.2|30203.2|30300.2|30209.2|30294.2|30203.2|31
1653324820000|2022-05-23 16:53:40|30296.7|30205.7|30294.7|30203.7|30297.4|30206.4|30294.1|30203.1|27
1653324830000|2022-05-23 16:53:50|30294.8|30203.8|30292.3|30201.3|30296.2|30205.2|30292|30201|31
1653324840000|2022-05-23 16:54:00|30294.8|30203.8|30289.3|30198.3|30294.8|30203.8|30284.4|30193.4|27
1653324850000|2022-05-23 16:54:10|30287.3|30196.3|30255.7|30164.7|30289.8|30198.8|30255.7|30164.7|31
1653324860000|2022-05-23 16:54:20|30247.2|30156.2|30261|30170|30262.2|30171.2|30246.3|30155.3|38
1653324870000|2022-05-23 16:54:30|30260.8|30169.8|30248.6|30157.6|30260.8|30169.8|30244.1|30153.1|37
1653324880000|2022-05-23 16:54:40|30249.9|30158.9|30243.4|30152.4|30249.9|30158.9|30241.7|30150.7|30
1653324890000|2022-05-23 16:54:50|30243.7|30152.7|30239.6|30148.6|30246|30155|30234.9|30143.9|31
1653324900000|2022-05-23 16:55:00|30239.9|30148.9|30246.6|30155.6|30247|30156|30234.9|30143.9|35
1653324910000|2022-05-23 16:55:10|30244.7|30153.7|30235.5|30144.5|30244.7|30153.7|30231.6|30140.6|32
1653324920000|2022-05-23 16:55:20|30237.4|30146.4|30231.7|30140.7|30237.4|30146.4|30230.8|30139.8|31
1653324930000|2022-05-23 16:55:30|30230.8|30139.8|30230|30139|30235.2|30144.2|30226.9|30135.9|36
1653324940000|2022-05-23 16:55:40|30229.9|30138.9|30232.5|30141.5|30232.5|30141.5|30229.6|30138.6|27
1653324950000|2022-05-23 16:55:50|30234.7|30143.7|30203|30112|30234.7|30143.7|30195.8|30104.8|32
1653324960000|2022-05-23 16:56:00|30203.9|30112.9|30196.3|30105.3|30206.7|30115.7|30181.7|30090.7|31
1653324970000|2022-05-23 16:56:10|30196|30105|30205.2|30114.2|30205.2|30114.2|30195.5|30104.5|36
1653324980000|2022-05-23 16:56:20|30205|30114|30222.3|30131.3|30222.3|30131.3|30205|30114|37
1653324990000|2022-05-23 16:56:30|30218.7|30127.7|30227.2|30136.2|30227.5|30136.5|30216.3|30125.3|35
1653325000000|2022-05-23 16:56:40|30227.4|30136.4|30235.2|30144.2|30235.4|30144.4|30226.4|30135.4|33
1653325010000|2022-05-23 16:56:50|30236.3|30145.3|30232.7|30141.7|30238.6|30147.6|30232.1|30141.1|33
1653325020000|2022-05-23 16:57:00|30233.4|30142.4|30248.1|30157.1|30248.8|30157.8|30232.8|30141.8|37
1653325030000|2022-05-23 16:57:10|30247.5|30156.5|30256.8|30165.8|30257.4|30166.4|30246.7|30155.7|30
1653325040000|2022-05-23 16:57:20|30257.7|30166.7|30258.5|30167.5|30259.4|30168.4|30257.7|30166.7|8
1653325050000|2022-05-23 16:57:30|30258.2|30167.2|30251.7|30160.7|30258.2|30167.2|30247|30156|37
1653325060000|2022-05-23 16:57:40|30251.6|30160.6|30249.6|30158.6|30251.6|30160.6|30248.8|30157.8|35
1653325070000|2022-05-23 16:57:50|30249.7|30158.7|30252.4|30161.4|30255.5|30164.5|30248.6|30157.6|33
1653325080000|2022-05-23 16:58:00|30252|30161|30257.9|30166.9|30259|30168|30250.9|30159.9|37
1653325090000|2022-05-23 16:58:10|30259.5|30168.5|30259.3|30168.3|30260.4|30169.4|30254.2|30163.2|22
1653325100000|2022-05-23 16:58:20|30259.9|30168.9|30260.9|30169.9|30260.9|30169.9|30254.8|30163.8|27
1653325110000|2022-05-23 16:58:30|30261.1|30170.1|30261.5|30170.5|30263.3|30172.3|30260.5|30169.5|28
1653325120000|2022-05-23 16:58:40|30261.6|30170.6|30262.8|30171.8|30263.1|30172.1|30256.9|30165.9|33
1653325130000|2022-05-23 16:58:50|30263.4|30172.4|30258.7|30167.7|30263.4|30172.4|30256.8|30165.8|24
1653325140000|2022-05-23 16:59:00|30258.1|30167.1|30272.2|30181.2|30274.1|30183.1|30254.3|30163.3|37
1653325150000|2022-05-23 16:59:10|30275.6|30184.6|30286.7|30195.7|30289.7|30198.7|30275.6|30184.6|29
1653325160000|2022-05-23 16:59:20|30286.8|30195.8|30284.7|30193.7|30290.1|30199.1|30282.4|30191.4|30
1653325170000|2022-05-23 16:59:30|30282.9|30191.9|30278.8|30187.8|30285|30194|30277.4|30186.4|36
1653325180000|2022-05-23 16:59:40|30283.4|30192.4|30270.5|30179.5|30285.4|30194.4|30269.1|30178.1|29
1653325190000|2022-05-23 16:59:50|30275.3|30184.3|30270.1|30179.1|30275.3|30184.3|30267.5|30176.5|15
1653325200000|2022-05-23 17:00:00|30269.7|30178.7|30263.3|30172.3|30270.1|30179.1|30263.3|30172.3|26
1653325210000|2022-05-23 17:00:10|30263.4|30172.4|30254.2|30163.2|30263.4|30172.4|30254.2|30163.2|33
1653325220000|2022-05-23 17:00:20|30254.7|30163.7|30211.5|30120.5|30255.4|30164.4|30211.5|30120.5|38
1653325230000|2022-05-23 17:00:30|30211.1|30120.1|30214.8|30123.8|30223.1|30132.1|30211.1|30120.1|35
1653325240000|2022-05-23 17:00:40|30212.8|30121.8|30230.1|30139.1|30230.1|30139.1|30212.3|30121.3|39
1653325250000|2022-05-23 17:00:50|30230.6|30139.6|30236.2|30145.2|30237.2|30146.2|30228|30137|34
1653325260000|2022-05-23 17:01:00|30236.3|30145.3|30251|30160|30252.2|30161.2|30236.3|30145.3|39
1653325270000|2022-05-23 17:01:10|30248.8|30157.8|30242.5|30151.5|30256|30165|30242.2|30151.2|34
1653325280000|2022-05-23 17:01:20|30242.6|30151.6|30237.4|30146.4|30243.3|30152.3|30235.1|30144.1|36
1653325290000|2022-05-23 17:01:30|30235.1|30144.1|30197.2|30106.2|30237.7|30146.7|30191.5|30100.5|37
1653325300000|2022-05-23 17:01:40|30197.8|30106.8|30134.5|30043.5|30199.2|30108.2|30131.4|30040.4|39
1653325310000|2022-05-23 17:01:50|30137.2|30046.2|30135.8|30044.8|30147.3|30056.3|30134.4|30043.4|38
1653325320000|2022-05-23 17:02:00|30140|30049|30120.5|30029.5|30140|30049|30111.1|30020.1|40
1653325330000|2022-05-23 17:02:10|30115.5|30024.5|30121.3|30030.3|30124.5|30033.5|30110.1|30019.1|38
1653325340000|2022-05-23 17:02:20|30121.8|30030.8|30133|30042|30139.1|30048.1|30121.1|30030.1|40
1653325350000|2022-05-23 17:02:30|30131.5|30040.5|30121.5|30030.5|30140|30049|30121.5|30030.5|39
1653325360000|2022-05-23 17:02:40|30122.4|30031.4|30121.7|30030.7|30124.8|30033.8|30118.3|30027.3|33
1653325370000|2022-05-23 17:02:50|30121.9|30030.9|30127.4|30036.4|30128.2|30037.2|30113.6|30022.6|34
1653325380000|2022-05-23 17:03:00|30127.7|30036.7|30135|30044|30136.4|30045.4|30127.6|30036.6|35
1653325390000|2022-05-23 17:03:10|30133.9|30042.9|30145.3|30054.3|30145.5|30054.5|30133.9|30042.9|33
1653325400000|2022-05-23 17:03:20|30146.1|30055.1|30150.4|30059.4|30152.7|30061.7|30145.6|30054.6|25
1653325410000|2022-05-23 17:03:30|30150.5|30059.5|30137.2|30046.2|30158|30067|30137.2|30046.2|39
1653325420000|2022-05-23 17:03:40|30134|30043|30129.7|30038.7|30135.8|30044.8|30127.3|30036.3|26
1653325430000|2022-05-23 17:03:50|30127.6|30036.6|30111.2|30020.2|30127.6|30036.6|30107.9|30016.9|33
1653325440000|2022-05-23 17:04:00|30110.2|30019.2|30089.7|29998.7|30110.2|30019.2|30088.6|29997.6|33
1653325450000|2022-05-23 17:04:10|30094|30003|30078.8|29987.8|30095.5|30004.5|30072.1|29981.1|30
1653325460000|2022-05-23 17:04:20|30074.6|29983.6|30064.3|29973.3|30083.4|29992.4|30064.3|29973.3|38
1653325470000|2022-05-23 17:04:30|30064.4|29973.4|30093|30002|30093.3|30002.3|30064.4|29973.4|38
1653325480000|2022-05-23 17:04:40|30095.6|30004.6|30099|30008|30106.4|30015.4|30095.6|30004.6|33
1653325490000|2022-05-23 17:04:50|30099.1|30008.1|30072.4|29981.4|30099.1|30008.1|30072.4|29981.4|34
1653325500000|2022-05-23 17:05:00|30071.3|29980.3|30063.8|29972.8|30075.8|29984.8|30057.9|29966.9|40
1653325510000|2022-05-23 17:05:10|30066|29975|30095.6|30004.6|30095.6|30004.6|30066|29975|36
1653325520000|2022-05-23 17:05:20|30094.6|30003.6|30071.1|29980.1|30094.9|30003.9|30071.1|29980.1|36
1653325530000|2022-05-23 17:05:30|30070.4|29979.4|30073.5|29982.5|30073.8|29982.8|30063.3|29972.3|37
1653325540000|2022-05-23 17:05:40|30074.6|29983.6|30079.2|29988.2|30097.2|30006.2|30074.6|29983.6|39
1653325550000|2022-05-23 17:05:50|30079.5|29988.5|30083.2|29992.2|30083.2|29992.2|30076.5|29985.5|34
1653325560000|2022-05-23 17:06:00|30084.5|29993.5|30092.7|30001.7|30098.1|30007.1|30084.5|29993.5|38
1653325570000|2022-05-23 17:06:10|30092.4|30001.4|30103.6|30012.6|30103.6|30012.6|30091.7|30000.7|38
1653325580000|2022-05-23 17:06:20|30105.3|30014.3|30120.3|30029.3|30125|30034|30105.3|30014.3|33
1653325590000|2022-05-23 17:06:30|30123.3|30032.3|30119.4|30028.4|30131.5|30040.5|30119.4|30028.4|32
1653325600000|2022-05-23 17:06:40|30116.1|30025.1|30096.4|30005.4|30116.5|30025.5|30095.2|30004.2|37
1653325610000|2022-05-23 17:06:50|30094.7|30003.7|30097.7|30006.7|30099.4|30008.4|30094.7|30003.7|36
1653325620000|2022-05-23 17:07:00|30097.5|30006.5|30088.8|29997.8|30098.8|30007.8|30085.6|29994.6|32
1653325630000|2022-05-23 17:07:10|30089.1|29998.1|30103.3|30012.3|30103.4|30012.4|30089.1|29998.1|32
1653325640000|2022-05-23 17:07:20|30102.7|30011.7|30113.6|30022.6|30113.6|30022.6|30099.5|30008.5|26
1653325650000|2022-05-23 17:07:30|30112|30021|30114.4|30023.4|30127.4|30036.4|30112|30021|36
1653325660000|2022-05-23 17:07:40|30110.2|30019.2|30101.6|30010.6|30110.4|30019.4|30097.1|30006.1|38
1653325670000|2022-05-23 17:07:50|30100.6|30009.6|30101.7|30010.7|30102.5|30011.5|30095.3|30004.3|38
1653325680000|2022-05-23 17:08:00|30104.5|30013.5|30108|30017|30108|30017|30100.5|30009.5|37
1653325690000|2022-05-23 17:08:10|30108.4|30017.4|30102|30011|30110.8|30019.8|30101.6|30010.6|33
1653325700000|2022-05-23 17:08:20|30099.9|30008.9|30104.3|30013.3|30104.6|30013.6|30097.5|30006.5|27
1653325710000|2022-05-23 17:08:30|30104.2|30013.2|30106.8|30015.8|30107.4|30016.4|30103.7|30012.7|32
1653325720000|2022-05-23 17:08:40|30107|30016|30105.6|30014.6|30107.8|30016.8|30099.4|30008.4|30
1653325730000|2022-05-23 17:08:50|30103.8|30012.8|30106|30015|30106.6|30015.6|30101|30010|37
1653325740000|2022-05-23 17:09:00|30106.1|30015.1|30105.9|30014.9|30107|30016|30100.4|30009.4|37
1653325750000|2022-05-23 17:09:10|30105.8|30014.8|30122.3|30031.3|30124.6|30033.6|30104.9|30013.9|35
1653325760000|2022-05-23 17:09:20|30122.8|30031.8|30125.7|30034.7|30125.9|30034.9|30115.7|30024.7|32
1653325770000|2022-05-23 17:09:30|30126.6|30035.6|30125.4|30034.4|30129.6|30038.6|30122.3|30031.3|34
1653325780000|2022-05-23 17:09:40|30125.8|30034.8|30122.4|30031.4|30126.7|30035.7|30121.9|30030.9|31
1653325790000|2022-05-23 17:09:50|30123.3|30032.3|30123.7|30032.7|30125.8|30034.8|30123|30032|31
1653325800000|2022-05-23 17:10:00|30124.2|30033.2|30131.7|30040.7|30136.1|30045.1|30122.1|30031.1|32
1653325810000|2022-05-23 17:10:10|30132.7|30041.7|30136|30045|30138.4|30047.4|30132.7|30041.7|28
1653325820000|2022-05-23 17:10:20|30137.6|30046.6|30141.2|30050.2|30142.9|30051.9|30137.3|30046.3|29
1653325830000|2022-05-23 17:10:30|30141.1|30050.1|30141.8|30050.8|30141.8|30050.8|30138.2|30047.2|30
1653325840000|2022-05-23 17:10:40|30142.4|30051.4|30152|30061|30155|30064|30142.4|30051.4|33
1653325850000|2022-05-23 17:10:50|30152.1|30061.1|30143.9|30052.9|30152.1|30061.1|30142|30051|23
1653325860000|2022-05-23 17:11:00|30143.4|30052.4|30137.5|30046.5|30143.5|30052.5|30137.5|30046.5|29
1653325870000|2022-05-23 17:11:10|30138.1|30047.1|30136.9|30045.9|30138.9|30047.9|30133.4|30042.4|34
1653325880000|2022-05-23 17:11:20|30135.7|30044.7|30128.1|30037.1|30138|30047|30128.1|30037.1|35
1653325890000|2022-05-23 17:11:30|30130.1|30039.1|30128.4|30037.4|30134|30043|30126.1|30035.1|38
1653325900000|2022-05-23 17:11:40|30128.6|30037.6|30123.2|30032.2|30133.8|30042.8|30122.9|30031.9|26
1653325910000|2022-05-23 17:11:50|30123.7|30032.7|30124.6|30033.6|30127.4|30036.4|30123.7|30032.7|28
1653325920000|2022-05-23 17:12:00|30124.7|30033.7|30120.3|30029.3|30127.6|30036.6|30120.1|30029.1|28
1653325930000|2022-05-23 17:12:10|30122|30031|30163.7|30072.7|30164.7|30073.7|30122|30031|37
1653325940000|2022-05-23 17:12:20|30165.5|30074.5|30167.5|30076.5|30171.1|30080.1|30165.5|30074.5|33
1653325950000|2022-05-23 17:12:30|30167.3|30076.3|30162.7|30071.7|30168.2|30077.2|30158.2|30067.2|35
1653325960000|2022-05-23 17:12:40|30162.8|30071.8|30161.8|30070.8|30167.6|30076.6|30161.3|30070.3|25
1653325970000|2022-05-23 17:12:50|30166.5|30075.5|30162|30071|30167.6|30076.6|30161.4|30070.4|25
1653325980000|2022-05-23 17:13:00|30161.9|30070.9|30158|30067|30164.8|30073.8|30149|30058|33
1653325990000|2022-05-23 17:13:10|30157.8|30066.8|30158.5|30067.5|30162.9|30071.9|30157.6|30066.6|36
1653326000000|2022-05-23 17:13:20|30159|30068|30168.3|30077.3|30168.3|30077.3|30158.8|30067.8|32
1653326010000|2022-05-23 17:13:30|30167.5|30076.5|30165|30074|30168.5|30077.5|30165|30074|27
1653326020000|2022-05-23 17:13:40|30163.6|30072.6|30169.5|30078.5|30171.6|30080.6|30163.6|30072.6|31
1653326030000|2022-05-23 17:13:50|30169|30078|30171.1|30080.1|30175.3|30084.3|30169|30078|30
1653326040000|2022-05-23 17:14:00|30171.9|30080.9|30154.8|30063.8|30173.5|30082.5|30154.8|30063.8|31
1653326050000|2022-05-23 17:14:10|30155.4|30064.4|30160.8|30069.8|30165.4|30074.4|30155.4|30064.4|28
1653326060000|2022-05-23 17:14:20|30161.8|30070.8|30159.6|30068.6|30162|30071|30156.5|30065.5|32
1653326070000|2022-05-23 17:14:30|30158.6|30067.6|30158.5|30067.5|30162.5|30071.5|30152.9|30061.9|28
1653326080000|2022-05-23 17:14:40|30158.9|30067.9|30156|30065|30159.3|30068.3|30155.2|30064.2|28
1653326090000|2022-05-23 17:14:50|30156.1|30065.1|30156.6|30065.6|30159.7|30068.7|30154.1|30063.1|34
1653326100000|2022-05-23 17:15:00|30157|30066|30155.6|30064.6|30158.4|30067.4|30145.2|30054.2|27
1653326110000|2022-05-23 17:15:10|30153.3|30062.3|30135.1|30044.1|30157.4|30066.4|30135.1|30044.1|34
1653326120000|2022-05-23 17:15:20|30137.4|30046.4|30120.4|30029.4|30137.4|30046.4|30114.1|30023.1|32
1653326130000|2022-05-23 17:15:30|30122.2|30031.2|30129.6|30038.6|30129.6|30038.6|30118.4|30027.4|37
1653326140000|2022-05-23 17:15:40|30128.2|30037.2|30121.4|30030.4|30128.2|30037.2|30117.8|30026.8|32
1653326150000|2022-05-23 17:15:50|30120.8|30029.8|30111.6|30020.6|30126.3|30035.3|30105.6|30014.6|32
1653326160000|2022-05-23 17:16:00|30110.6|30019.6|30102.3|30011.3|30110.6|30019.6|30100.7|30009.7|33
1653326170000|2022-05-23 17:16:10|30088.2|29997.2|30087.4|29996.4|30088.7|29997.7|30082.7|29991.7|37
1653326180000|2022-05-23 17:16:20|30086.9|29995.9|30096.3|30005.3|30097.7|30006.7|30085.8|29994.8|34
1653326190000|2022-05-23 17:16:30|30096.1|30005.1|30100.9|30009.9|30101.4|30010.4|30093|30002|37
1653326200000|2022-05-23 17:16:40|30104.1|30013.1|30096.9|30005.9|30106.1|30015.1|30095.8|30004.8|37
1653326210000|2022-05-23 17:16:50|30097|30006|30104|30013|30104|30013|30097|30006|38
1653326220000|2022-05-23 17:17:00|30106.4|30015.4|30087.6|29996.6|30108.1|30017.1|30086.5|29995.5|36
1653326230000|2022-05-23 17:17:10|30086.5|29995.5|30088|29997|30089.1|29998.1|30079.2|29988.2|37
1653326240000|2022-05-23 17:17:20|30087.6|29996.6|30088.4|29997.4|30090.2|29999.2|30086.4|29995.4|31
1653326250000|2022-05-23 17:17:30|30088.2|29997.2|30089.3|29998.3|30090.6|29999.6|30087.5|29996.5|32
1653326260000|2022-05-23 17:17:40|30088.1|29997.1|30088.3|29997.3|30089.3|29998.3|30087.2|29996.2|25
1653326270000|2022-05-23 17:17:50|30087.6|29996.6|30086.5|29995.5|30088|29997|30084.8|29993.8|25
1653326280000|2022-05-23 17:18:00|30085.6|29994.6|30099.1|30008.1|30099.1|30008.1|30076.4|29985.4|35
1653326290000|2022-05-23 17:18:10|30098.7|30007.7|30093.5|30002.5|30106.3|30015.3|30093.5|30002.5|35
1653326300000|2022-05-23 17:18:20|30093.8|30002.8|30097.1|30006.1|30097.1|30006.1|30092.4|30001.4|30
1653326310000|2022-05-23 17:18:30|30097|30006|30095.5|30004.5|30097.8|30006.8|30093.4|30002.4|36
1653326320000|2022-05-23 17:18:40|30096.8|30005.8|30101.1|30010.1|30104.1|30013.1|30094.2|30003.2|34
1653326330000|2022-05-23 17:18:50|30102.1|30011.1|30109.8|30018.8|30117.9|30026.9|30101.7|30010.7|34
1653326340000|2022-05-23 17:19:00|30117.1|30026.1|30102|30011|30117.1|30026.1|30100.9|30009.9|35
1653326350000|2022-05-23 17:19:10|30102.5|30011.5|30107.5|30016.5|30107.5|30016.5|30101.6|30010.6|32
1653326360000|2022-05-23 17:19:20|30106.8|30015.8|30105.9|30014.9|30108.3|30017.3|30105.2|30014.2|28
1653326370000|2022-05-23 17:19:30|30106.1|30015.1|30104|30013|30107.4|30016.4|30103.5|30012.5|29
1653326380000|2022-05-23 17:19:40|30105|30014|30113.7|30022.7|30113.8|30022.8|30102.9|30011.9|18
1653326390000|2022-05-23 17:19:50|30119.8|30028.8|30128.4|30037.4|30129.2|30038.2|30119|30028|26
1653326400000|2022-05-23 17:20:00|30129|30038|30121.9|30030.9|30129|30038|30121.4|30030.4|26
1653326410000|2022-05-23 17:20:10|30121.7|30030.7|30126.7|30035.7|30128.7|30037.7|30121.7|30030.7|30
1653326420000|2022-05-23 17:20:20|30126.4|30035.4|30113.2|30022.2|30127|30036|30112.5|30021.5|32
1653326430000|2022-05-23 17:20:30|30113.3|30022.3|30104.6|30013.6|30113.7|30022.7|30098.5|30007.5|28
1653326440000|2022-05-23 17:20:40|30104.5|30013.5|30104.2|30013.2|30113.7|30022.7|30104|30013|38
1653326450000|2022-05-23 17:20:50|30102.7|30011.7|30095.1|30004.1|30103.7|30012.7|30094|30003|40
1653326460000|2022-05-23 17:21:00|30094.6|30003.6|30094.5|30003.5|30095.4|30004.4|30088.1|29997.1|34
1653326470000|2022-05-23 17:21:10|30094.2|30003.2|30089.6|29998.6|30094.5|30003.5|30085.3|29994.3|34
1653326480000|2022-05-23 17:21:20|30088.7|29997.7|30096.2|30005.2|30097.3|30006.3|30087.5|29996.5|33
1653326490000|2022-05-23 17:21:30|30096.3|30005.3|30097.9|30006.9|30101.3|30010.3|30095.7|30004.7|36
1653326500000|2022-05-23 17:21:40|30098|30007|30099.7|30008.7|30101|30010|30098|30007|29
1653326510000|2022-05-23 17:21:50|30099.4|30008.4|30109.8|30018.8|30113|30022|30099.3|30008.3|31
1653326520000|2022-05-23 17:22:00|30110|30019|30109.4|30018.4|30111.2|30020.2|30107.8|30016.8|31
1653326530000|2022-05-23 17:22:10|30109.6|30018.6|30101.6|30010.6|30110.2|30019.2|30101.1|30010.1|32
1653326540000|2022-05-23 17:22:20|30102.1|30011.1|30103.8|30012.8|30104.7|30013.7|30101.4|30010.4|25
1653326550000|2022-05-23 17:22:30|30105.8|30014.8|30114|30023|30117.7|30026.7|30105.5|30014.5|35
1653326560000|2022-05-23 17:22:40|30114.3|30023.3|30124.5|30033.5|30126|30035|30113.3|30022.3|32
1653326570000|2022-05-23 17:22:50|30124.6|30033.6|30122.6|30031.6|30124.9|30033.9|30115.4|30024.4|35
1653326580000|2022-05-23 17:23:00|30122.5|30031.5|30124.8|30033.8|30126.3|30035.3|30120|30029|35
1653326590000|2022-05-23 17:23:10|30125|30034|30122.8|30031.8|30128.2|30037.2|30122.3|30031.3|33
1653326600000|2022-05-23 17:23:20|30123.2|30032.2|30127.8|30036.8|30129.6|30038.6|30120.5|30029.5|37
1653326610000|2022-05-23 17:23:30|30127.4|30036.4|30128.2|30037.2|30128.4|30037.4|30124.2|30033.2|32
1653326620000|2022-05-23 17:23:40|30128.3|30037.3|30128.6|30037.6|30128.9|30037.9|30127.2|30036.2|32
1653326630000|2022-05-23 17:23:50|30126.6|30035.6|30130.2|30039.2|30134.2|30043.2|30126.6|30035.6|33
1653326640000|2022-05-23 17:24:00|30129.5|30038.5|30133.9|30042.9|30137.2|30046.2|30125.7|30034.7|36
1653326650000|2022-05-23 17:24:10|30136|30045|30133.6|30042.6|30140.1|30049.1|30131.6|30040.6|32
1653326660000|2022-05-23 17:24:20|30133.7|30042.7|30132.2|30041.2|30135.9|30044.9|30129.3|30038.3|35
1653326670000|2022-05-23 17:24:30|30131.5|30040.5|30136.4|30045.4|30137.4|30046.4|30131.4|30040.4|35
1653326680000|2022-05-23 17:24:40|30131.2|30040.2|30132.7|30041.7|30137|30046|30130.1|30039.1|38
1653326690000|2022-05-23 17:24:50|30136.6|30045.6|30128.3|30037.3|30136.6|30045.6|30126.3|30035.3|28
1653326700000|2022-05-23 17:25:00|30127.9|30036.9|30126.7|30035.7|30130.7|30039.7|30126.7|30035.7|33
1653326710000|2022-05-23 17:25:10|30126.1|30035.1|30125.9|30034.9|30126.2|30035.2|30125.3|30034.3|24
1653326720000|2022-05-23 17:25:20|30126|30035|30124.6|30033.6|30126.5|30035.5|30124|30033|19
1653326730000|2022-05-23 17:25:30|30123.6|30032.6|30129.2|30038.2|30129.9|30038.9|30123.6|30032.6|13
1653326740000|2022-05-23 17:25:40|30130.4|30039.4|30133.3|30042.3|30133.3|30042.3|30129.6|30038.6|26
1653326750000|2022-05-23 17:25:50|30131.9|30040.9|30133.9|30042.9|30139.4|30048.4|30131.9|30040.9|30
1653326760000|2022-05-23 17:26:00|30132.1|30041.1|30130.7|30039.7|30135.8|30044.8|30130.7|30039.7|33
1653326770000|2022-05-23 17:26:10|30130.9|30039.9|30125.3|30034.3|30130.9|30039.9|30122.3|30031.3|29
1653326780000|2022-05-23 17:26:20|30124.4|30033.4|30134.2|30043.2|30134.2|30043.2|30124.4|30033.4|19
1653326790000|2022-05-23 17:26:30|30133.8|30042.8|30133.5|30042.5|30134.2|30043.2|30132|30041|29
1653326800000|2022-05-23 17:26:40|30133|30042|30132.9|30041.9|30133.3|30042.3|30128.2|30037.2|29
1653326810000|2022-05-23 17:26:50|30133.1|30042.1|30135.4|30044.4|30139.1|30048.1|30132.7|30041.7|26
1653326820000|2022-05-23 17:27:00|30135.3|30044.3|30128|30037|30135.3|30044.3|30128|30037|38
1653326830000|2022-05-23 17:27:10|30130.3|30039.3|30125.4|30034.4|30130.3|30039.3|30124.3|30033.3|33
1653326840000|2022-05-23 17:27:20|30124.4|30033.4|30125.4|30034.4|30132.6|30041.6|30124.4|30033.4|20
1653326850000|2022-05-23 17:27:30|30132.6|30041.6|30125.4|30034.4|30132.6|30041.6|30125|30034|18
1653326860000|2022-05-23 17:27:40|30125|30034|30115.8|30024.8|30125.4|30034.4|30115.8|30024.8|33
1653326870000|2022-05-23 17:27:50|30115.7|30024.7|30119.4|30028.4|30120|30029|30113.9|30022.9|28
1653326880000|2022-05-23 17:28:00|30118.9|30027.9|30118.5|30027.5|30119.3|30028.3|30117.2|30026.2|30
1653326890000|2022-05-23 17:28:10|30118.6|30027.6|30118.8|30027.8|30118.9|30027.9|30117.9|30026.9|23
1653326900000|2022-05-23 17:28:20|30118.4|30027.4|30126|30035|30126.5|30035.5|30117.8|30026.8|29
1653326910000|2022-05-23 17:28:30|30125.9|30034.9|30121.1|30030.1|30126.1|30035.1|30121.1|30030.1|27
1653326920000|2022-05-23 17:28:40|30122.8|30031.8|30120.8|30029.8|30123.7|30032.7|30120.5|30029.5|26
1653326930000|2022-05-23 17:28:50|30120.4|30029.4|30128.9|30037.9|30135.9|30044.9|30120.2|30029.2|31
1653326940000|2022-05-23 17:29:00|30129.7|30038.7|30130.9|30039.9|30132.2|30041.2|30128.7|30037.7|25
1653326950000|2022-05-23 17:29:10|30131.9|30040.9|30130.5|30039.5|30132.1|30041.1|30129.5|30038.5|30
1653326960000|2022-05-23 17:29:20|30131.6|30040.6|30133.1|30042.1|30133.1|30042.1|30130.4|30039.4|30
1653326970000|2022-05-23 17:29:30|30133.2|30042.2|30131.6|30040.6|30133.9|30042.9|30130.4|30039.4|27
1653326980000|2022-05-23 17:29:40|30130.9|30039.9|30133.4|30042.4|30135.1|30044.1|30129|30038|25
1653326990000|2022-05-23 17:29:50|30135.1|30044.1|30132.9|30041.9|30135.4|30044.4|30130.8|30039.8|34
1653327000000|2022-05-23 17:30:00|30133.4|30042.4|30121.4|30030.4|30136|30045|30121.4|30030.4|32
1653327010000|2022-05-23 17:30:10|30120.4|30029.4|30114.5|30023.5|30122.9|30031.9|30113.9|30022.9|35
1653327020000|2022-05-23 17:30:20|30113.6|30022.6|30112.2|30021.2|30117.8|30026.8|30111.8|30020.8|31
1653327030000|2022-05-23 17:30:30|30113.4|30022.4|30107.3|30016.3|30115.4|30024.4|30107|30016|33
1653327040000|2022-05-23 17:30:40|30107.4|30016.4|30106.9|30015.9|30109.3|30018.3|30104|30013|32
1653327050000|2022-05-23 17:30:50|30102.8|30011.8|30096.4|30005.4|30103.7|30012.7|30096|30005|26
1653327060000|2022-05-23 17:31:00|30087.4|29996.4|30077|29986|30088.4|29997.4|30077|29986|33
1653327070000|2022-05-23 17:31:10|30077.1|29986.1|30087.5|29996.5|30088.5|29997.5|30077.1|29986.1|36
1653327080000|2022-05-23 17:31:20|30089.2|29998.2|30114.7|30023.7|30114.7|30023.7|30088.5|29997.5|38
1653327090000|2022-05-23 17:31:30|30114.9|30023.9|30124.2|30033.2|30126|30035|30114.4|30023.4|30
1653327100000|2022-05-23 17:31:40|30123.7|30032.7|30123.8|30032.8|30124.9|30033.9|30121.6|30030.6|27
1653327110000|2022-05-23 17:31:50|30124|30033|30131|30040|30131.8|30040.8|30124|30033|38
1653327120000|2022-05-23 17:32:00|30130.3|30039.3|30131.1|30040.1|30133.5|30042.5|30129.6|30038.6|35
1653327130000|2022-05-23 17:32:10|30129|30038|30123.1|30032.1|30131.2|30040.2|30122.4|30031.4|35
1653327140000|2022-05-23 17:32:20|30123.2|30032.2|30119.9|30028.9|30123.9|30032.9|30118.9|30027.9|31
1653327150000|2022-05-23 17:32:30|30119.6|30028.6|30129|30038|30130.2|30039.2|30118.2|30027.2|36
1653327160000|2022-05-23 17:32:40|30131.3|30040.3|30132.1|30041.1|30132.9|30041.9|30129.3|30038.3|35
1653327170000|2022-05-23 17:32:50|30133.2|30042.2|30133|30042|30133.8|30042.8|30129|30038|28
1653327180000|2022-05-23 17:33:00|30133.9|30042.9|30140.6|30049.6|30147.2|30056.2|30132|30041|28
1653327190000|2022-05-23 17:33:10|30141.8|30050.8|30168.5|30077.5|30168.5|30077.5|30140.6|30049.6|34
1653327200000|2022-05-23 17:33:20|30168.4|30077.4|30171.3|30080.3|30171.3|30080.3|30165.6|30074.6|30
1653327210000|2022-05-23 17:33:30|30171.4|30080.4|30170.1|30079.1|30172.8|30081.8|30168.3|30077.3|38
1653327220000|2022-05-23 17:33:40|30170.3|30079.3|30184.2|30093.2|30187.9|30096.9|30170.3|30079.3|37
1653327230000|2022-05-23 17:33:50|30184.7|30093.7|30182.1|30091.1|30184.8|30093.8|30180|30089|32
1653327240000|2022-05-23 17:34:00|30182.6|30091.6|30170.9|30079.9|30185.1|30094.1|30170.9|30079.9|33
1653327250000|2022-05-23 17:34:10|30170.7|30079.7|30172.3|30081.3|30173.1|30082.1|30170.3|30079.3|34
1653327260000|2022-05-23 17:34:20|30172.6|30081.6|30171.4|30080.4|30172.6|30081.6|30171.4|30080.4|28
1653327270000|2022-05-23 17:34:30|30171.5|30080.5|30163.7|30072.7|30173.4|30082.4|30162.6|30071.6|29
1653327280000|2022-05-23 17:34:40|30163.9|30072.9|30159.1|30068.1|30164.5|30073.5|30159.1|30068.1|28
1653327290000|2022-05-23 17:34:50|30161.5|30070.5|30155.5|30064.5|30161.5|30070.5|30153.5|30062.5|31
1653327300000|2022-05-23 17:35:00|30155.3|30064.3|30153.8|30062.8|30155.3|30064.3|30142.4|30051.4|36
1653327310000|2022-05-23 17:35:10|30155.9|30064.9|30155.5|30064.5|30160.9|30069.9|30155.2|30064.2|32
1653327320000|2022-05-23 17:35:20|30155.4|30064.4|30161.6|30070.6|30162|30071|30150.6|30059.6|36
1653327330000|2022-05-23 17:35:30|30161.5|30070.5|30167.9|30076.9|30168|30077|30158.5|30067.5|31
1653327340000|2022-05-23 17:35:40|30168.7|30077.7|30160.8|30069.8|30170.2|30079.2|30160.8|30069.8|33
1653327350000|2022-05-23 17:35:50|30161.1|30070.1|30163.7|30072.7|30164.1|30073.1|30160.5|30069.5|27
1653327360000|2022-05-23 17:36:00|30163.8|30072.8|30162|30071|30164|30073|30157.8|30066.8|35
1653327370000|2022-05-23 17:36:10|30162.1|30071.1|30180.6|30089.6|30181.1|30090.1|30161.8|30070.8|38
1653327380000|2022-05-23 17:36:20|30177|30086|30182.7|30091.7|30187|30096|30175.6|30084.6|36
1653327390000|2022-05-23 17:36:30|30182.8|30091.8|30189.4|30098.4|30190.2|30099.2|30180.7|30089.7|31
1653327400000|2022-05-23 17:36:40|30189.8|30098.8|30196|30105|30197.9|30106.9|30189.4|30098.4|31
1653327410000|2022-05-23 17:36:50|30195.6|30104.6|30184.8|30093.8|30195.6|30104.6|30178.6|30087.6|33
1653327420000|2022-05-23 17:37:00|30182.1|30091.1|30176.5|30085.5|30183.7|30092.7|30175.8|30084.8|27
1653327430000|2022-05-23 17:37:10|30176.2|30085.2|30171.6|30080.6|30176.8|30085.8|30171|30080|25
1653327440000|2022-05-23 17:37:20|30170.8|30079.8|30173.3|30082.3|30175|30084|30169.3|30078.3|23
1653327450000|2022-05-23 17:37:30|30175.2|30084.2|30173|30082|30175.3|30084.3|30172.2|30081.2|23
1653327460000|2022-05-23 17:37:40|30173.2|30082.2|30162.6|30071.6|30175.1|30084.1|30162.6|30071.6|17
1653327470000|2022-05-23 17:37:50|30161.9|30070.9|30162.2|30071.2|30162.3|30071.3|30160.1|30069.1|12
1653327480000|2022-05-23 17:38:00|30160.5|30069.5|30156.9|30065.9|30161.7|30070.7|30153.1|30062.1|20
1653327490000|2022-05-23 17:38:10|30156.2|30065.2|30142|30051|30159|30068|30142|30051|28
1653327500000|2022-05-23 17:38:20|30148.9|30057.9|30141.4|30050.4|30155.9|30064.9|30136.4|30045.4|33
1653327510000|2022-05-23 17:38:30|30142|30051|30146.1|30055.1|30146.1|30055.1|30139.1|30048.1|34
1653327520000|2022-05-23 17:38:40|30149.9|30058.9|30155.9|30064.9|30156.6|30065.6|30149.9|30058.9|35
1653327530000|2022-05-23 17:38:50|30156|30065|30157.8|30066.8|30159|30068|30154.4|30063.4|30
1653327540000|2022-05-23 17:39:00|30157.7|30066.7|30154.4|30063.4|30158.2|30067.2|30153.7|30062.7|32
1653327550000|2022-05-23 17:39:10|30155.1|30064.1|30150.1|30059.1|30155.6|30064.6|30148.7|30057.7|28
1653327560000|2022-05-23 17:39:20|30147.4|30056.4|30155.7|30064.7|30156.7|30065.7|30144.3|30053.3|26
1653327570000|2022-05-23 17:39:30|30156.5|30065.5|30153.3|30062.3|30158.6|30067.6|30151.2|30060.2|35
1653327580000|2022-05-23 17:39:40|30153.1|30062.1|30151.9|30060.9|30155.2|30064.2|30151.2|30060.2|22
1653327590000|2022-05-23 17:39:50|30151.7|30060.7|30154.7|30063.7|30154.7|30063.7|30150.6|30059.6|27
1653327600000|2022-05-23 17:40:00|30154.8|30063.8|30153.2|30062.2|30155.5|30064.5|30153.2|30062.2|27
1653327610000|2022-05-23 17:40:10|30153.5|30062.5|30147.6|30056.6|30153.5|30062.5|30143.2|30052.2|29
1653327620000|2022-05-23 17:40:20|30147.7|30056.7|30149.4|30058.4|30150.3|30059.3|30146.3|30055.3|33
1653327630000|2022-05-23 17:40:30|30149.5|30058.5|30154.9|30063.9|30155.2|30064.2|30147.4|30056.4|31
1653327640000|2022-05-23 17:40:40|30155.1|30064.1|30145.2|30054.2|30157.9|30066.9|30145.2|30054.2|30
1653327650000|2022-05-23 17:40:50|30144.9|30053.9|30145.7|30054.7|30147.2|30056.2|30142.3|30051.3|23
1653327660000|2022-05-23 17:41:00|30146|30055|30143.3|30052.3|30146|30055|30141.9|30050.9|26
1653327670000|2022-05-23 17:41:10|30143.2|30052.2|30136.8|30045.8|30144.6|30053.6|30135|30044|12
1653327680000|2022-05-23 17:41:20|30140|30049|30136.4|30045.4|30144.6|30053.6|30134.6|30043.6|31
1653327690000|2022-05-23 17:41:30|30136.7|30045.7|30142|30051|30142.2|30051.2|30136.4|30045.4|24
1653327700000|2022-05-23 17:41:40|30140.9|30049.9|30147.6|30056.6|30148.1|30057.1|30140.4|30049.4|26
1653327710000|2022-05-23 17:41:50|30148.4|30057.4|30151.5|30060.5|30151.5|30060.5|30147.6|30056.6|32
1653327720000|2022-05-23 17:42:00|30151.3|30060.3|30148.4|30057.4|30152.2|30061.2|30147.2|30056.2|33
1653327730000|2022-05-23 17:42:10|30149.7|30058.7|30142.7|30051.7|30149.7|30058.7|30140.1|30049.1|29
1653327740000|2022-05-23 17:42:20|30141.9|30050.9|30129.6|30038.6|30147.6|30056.6|30129.6|30038.6|33
1653327750000|2022-05-23 17:42:30|30135.1|30044.1|30128.2|30037.2|30144.6|30053.6|30128.2|30037.2|34
1653327760000|2022-05-23 17:42:40|30133.7|30042.7|30124.2|30033.2|30133.7|30042.7|30118.3|30027.3|31
1653327770000|2022-05-23 17:42:50|30121.8|30030.8|30118|30027|30126.6|30035.6|30117.7|30026.7|37
1653327780000|2022-05-23 17:43:00|30122|30031|30099.4|30008.4|30122|30031|30094|30003|29
1653327790000|2022-05-23 17:43:10|30100.4|30009.4|30096.6|30005.6|30101.4|30010.4|30092.1|30001.1|27
1653327800000|2022-05-23 17:43:20|30096.8|30005.8|30103.2|30012.2|30103.9|30012.9|30094.5|30003.5|30
1653327810000|2022-05-23 17:43:30|30103.4|30012.4|30120|30029|30120|30029|30103.2|30012.2|34
1653327820000|2022-05-23 17:43:40|30118.8|30027.8|30116.3|30025.3|30120.6|30029.6|30116.3|30025.3|31
1653327830000|2022-05-23 17:43:50|30117|30026|30116|30025|30121.3|30030.3|30116|30025|32
1653327840000|2022-05-23 17:44:00|30116.3|30025.3|30136.4|30045.4|30136.4|30045.4|30116.1|30025.1|31
1653327850000|2022-05-23 17:44:10|30140.3|30049.3|30128.4|30037.4|30142.7|30051.7|30128.4|30037.4|37
1653327860000|2022-05-23 17:44:20|30125.4|30034.4|30125|30034|30127.8|30036.8|30119.6|30028.6|36
1653327870000|2022-05-23 17:44:30|30124.7|30033.7|30122.6|30031.6|30126.9|30035.9|30122.5|30031.5|30
1653327880000|2022-05-23 17:44:40|30122.4|30031.4|30128|30037|30128.2|30037.2|30122.4|30031.4|25
1653327890000|2022-05-23 17:44:50|30128.3|30037.3|30128.7|30037.7|30129.5|30038.5|30127.6|30036.6|30
1653327900000|2022-05-23 17:45:00|30128.8|30037.8|30121|30030|30129.9|30038.9|30113.3|30022.3|35
1653327910000|2022-05-23 17:45:10|30117.7|30026.7|30112.6|30021.6|30121|30030|30107.6|30016.6|23
1653327920000|2022-05-23 17:45:20|30112.9|30021.9|30110.7|30019.7|30114.6|30023.6|30109.9|30018.9|28
1653327930000|2022-05-23 17:45:30|30111.6|30020.6|30114.4|30023.4|30115.9|30024.9|30107.1|30016.1|35
1653327940000|2022-05-23 17:45:40|30115.4|30024.4|30116.4|30025.4|30116.4|30025.4|30110.1|30019.1|34
1653327950000|2022-05-23 17:45:50|30115.6|30024.6|30110.9|30019.9|30117.1|30026.1|30110.9|30019.9|31
1653327960000|2022-05-23 17:46:00|30111|30020|30121.6|30030.6|30121.6|30030.6|30111|30020|30
1653327970000|2022-05-23 17:46:10|30121.7|30030.7|30114|30023|30122.3|30031.3|30110.6|30019.6|25
1653327980000|2022-05-23 17:46:20|30114.2|30023.2|30131.8|30040.8|30132|30041|30114.2|30023.2|32
1653327990000|2022-05-23 17:46:30|30131.7|30040.7|30130.2|30039.2|30132|30041|30125.4|30034.4|33
1653328000000|2022-05-23 17:46:40|30129.5|30038.5|30128.7|30037.7|30129.6|30038.6|30126.4|30035.4|26
1653328010000|2022-05-23 17:46:50|30128.5|30037.5|30128.7|30037.7|30129.5|30038.5|30127.5|30036.5|28
1653328020000|2022-05-23 17:47:00|30126.5|30035.5|30130.3|30039.3|30131.8|30040.8|30121.4|30030.4|36
1653328030000|2022-05-23 17:47:10|30133.4|30042.4|30130.2|30039.2|30136.2|30045.2|30128.4|30037.4|36
1653328040000|2022-05-23 17:47:20|30130.6|30039.6|30134.5|30043.5|30135.3|30044.3|30129|30038|32
1653328050000|2022-05-23 17:47:30|30135.2|30044.2|30137.1|30046.1|30139.2|30048.2|30135.2|30044.2|31
1653328060000|2022-05-23 17:47:40|30139|30048|30142.2|30051.2|30148.6|30057.6|30136.4|30045.4|33
1653328070000|2022-05-23 17:47:50|30142.9|30051.9|30146.5|30055.5|30146.5|30055.5|30141.9|30050.9|35
1653328080000|2022-05-23 17:48:00|30149.4|30058.4|30156.1|30065.1|30157|30066|30149.4|30058.4|32
1653328090000|2022-05-23 17:48:10|30154.5|30063.5|30155.4|30064.4|30159.3|30068.3|30154.2|30063.2|39
1653328100000|2022-05-23 17:48:20|30155.6|30064.6|30154.3|30063.3|30156|30065|30153.6|30062.6|28
1653328110000|2022-05-23 17:48:30|30154.7|30063.7|30162.5|30071.5|30164.4|30073.4|30154.7|30063.7|29
1653328120000|2022-05-23 17:48:40|30162.4|30071.4|30178.6|30087.6|30179.7|30088.7|30162.4|30071.4|24
1653328130000|2022-05-23 17:48:50|30178.4|30087.4|30177.7|30086.7|30178.4|30087.4|30177.4|30086.4|16
1653328140000|2022-05-23 17:49:00|30178.6|30087.6|30169.6|30078.6|30179.9|30088.9|30169.6|30078.6|26
1653328150000|2022-05-23 17:49:10|30169.4|30078.4|30153.5|30062.5|30169.4|30078.4|30152.7|30061.7|32
1653328160000|2022-05-23 17:49:20|30153.6|30062.6|30154.3|30063.3|30158.9|30067.9|30153.3|30062.3|26
1653328170000|2022-05-23 17:49:30|30154|30063|30154|30063|30155.3|30064.3|30153.8|30062.8|21
1653328180000|2022-05-23 17:49:40|30153.6|30062.6|30152.8|30061.8|30155.6|30064.6|30151.6|30060.6|25
1653328190000|2022-05-23 17:49:50|30154.4|30063.4|30150.9|30059.9|30154.6|30063.6|30149.5|30058.5|31
1653328200000|2022-05-23 17:50:00|30149.1|30058.1|30143.7|30052.7|30149.1|30058.1|30141.8|30050.8|31
1653328210000|2022-05-23 17:50:10|30143|30052|30143.3|30052.3|30144.8|30053.8|30141.9|30050.9|27
1653328220000|2022-05-23 17:50:20|30142|30051|30123.9|30032.9|30142.9|30051.9|30121.8|30030.8|33
1653328230000|2022-05-23 17:50:30|30122.1|30031.1|30127|30036|30127.1|30036.1|30122|30031|37
1653328240000|2022-05-23 17:50:40|30126.5|30035.5|30136.3|30045.3|30137|30046|30126.4|30035.4|34
1653328250000|2022-05-23 17:50:50|30136.2|30045.2|30135.5|30044.5|30137|30046|30131.7|30040.7|26
1653328260000|2022-05-23 17:51:00|30133|30042|30135.1|30044.1|30135.5|30044.5|30133|30042|10
1653328270000|2022-05-23 17:51:10|30134|30043|30135.7|30044.7|30135.7|30044.7|30133.5|30042.5|5
1653328280000|2022-05-23 17:51:20|30133.2|30042.2|30132.6|30041.6|30135.7|30044.7|30132.6|30041.6|7
1653328290000|2022-05-23 17:51:30|30135.5|30044.5|30124.7|30033.7|30135.5|30044.5|30124.7|30033.7|19
1653328300000|2022-05-23 17:51:40|30124.8|30033.8|30124.5|30033.5|30126.8|30035.8|30124.1|30033.1|23
1653328310000|2022-05-23 17:51:50|30124.6|30033.6|30122|30031|30125.7|30034.7|30119.8|30028.8|29
1653328320000|2022-05-23 17:52:00|30121.9|30030.9|30113.9|30022.9|30124|30033|30113.8|30022.8|32
1653328330000|2022-05-23 17:52:10|30114|30023|30116.8|30025.8|30116.8|30025.8|30112|30021|23
1653328340000|2022-05-23 17:52:20|30114.7|30023.7|30116.7|30025.7|30116.8|30025.8|30114.7|30023.7|16
1653328350000|2022-05-23 17:52:30|30117.4|30026.4|30116.4|30025.4|30117.4|30026.4|30114.9|30023.9|14
1653328360000|2022-05-23 17:52:40|30116.7|30025.7|30116.2|30025.2|30117.4|30026.4|30114.7|30023.7|19
1653328370000|2022-05-23 17:52:50|30116.1|30025.1|30114.6|30023.6|30117.2|30026.2|30114.4|30023.4|25
1653328380000|2022-05-23 17:53:00|30112.8|30021.8|30110.9|30019.9|30118.5|30027.5|30108.5|30017.5|29
1653328390000|2022-05-23 17:53:10|30111.1|30020.1|30112.1|30021.1|30112.9|30021.9|30109.7|30018.7|25
1653328400000|2022-05-23 17:53:20|30111.6|30020.6|30111.1|30020.1|30113.2|30022.2|30109.2|30018.2|31
1653328410000|2022-05-23 17:53:30|30110.5|30019.5|30102.1|30011.1|30112.3|30021.3|30096.9|30005.9|26
1653328420000|2022-05-23 17:53:40|30103.6|30012.6|30103.4|30012.4|30105.2|30014.2|30097.4|30006.4|30
1653328430000|2022-05-23 17:53:50|30106.5|30015.5|30104.6|30013.6|30108.2|30017.2|30103.7|30012.7|26
1653328440000|2022-05-23 17:54:00|30104.4|30013.4|30102.1|30011.1|30106.5|30015.5|30102.1|30011.1|23
1653328450000|2022-05-23 17:54:10|30099.2|30008.2|30102.4|30011.4|30102.4|30011.4|30093.2|30002.2|34
1653328460000|2022-05-23 17:54:20|30102.6|30011.6|30114.3|30023.3|30114.3|30023.3|30102.5|30011.5|31
1653328470000|2022-05-23 17:54:30|30114.6|30023.6|30119.9|30028.9|30129.2|30038.2|30114.6|30023.6|32
1653328480000|2022-05-23 17:54:40|30118.5|30027.5|30120.4|30029.4|30120.5|30029.5|30112.7|30021.7|25
1653328490000|2022-05-23 17:54:50|30114.3|30023.3|30107.1|30016.1|30118.5|30027.5|30103.2|30012.2|31
1653328500000|2022-05-23 17:55:00|30107.4|30016.4|30107.6|30016.6|30109|30018|30105.2|30014.2|28
1653328510000|2022-05-23 17:55:10|30107.4|30016.4|30109.3|30018.3|30109.5|30018.5|30105.7|30014.7|25
1653328520000|2022-05-23 17:55:20|30109.5|30018.5|30110.7|30019.7|30113.4|30022.4|30106|30015|32
1653328530000|2022-05-23 17:55:30|30110.5|30019.5|30116|30025|30116|30025|30109.6|30018.6|34
1653328540000|2022-05-23 17:55:40|30115.4|30024.4|30110.9|30019.9|30116.2|30025.2|30110.9|30019.9|31
1653328550000|2022-05-23 17:55:50|30114.1|30023.1|30107.2|30016.2|30114.1|30023.1|30105.5|30014.5|30
1653328560000|2022-05-23 17:56:00|30106.6|30015.6|30113.8|30022.8|30114.1|30023.1|30106.1|30015.1|38
1653328570000|2022-05-23 17:56:10|30111.5|30020.5|30113.3|30022.3|30115.1|30024.1|30109.4|30018.4|26
1653328580000|2022-05-23 17:56:20|30113.6|30022.6|30112.6|30021.6|30113.7|30022.7|30109.5|30018.5|29
1653328590000|2022-05-23 17:56:30|30114.2|30023.2|30114.6|30023.6|30115.5|30024.5|30113.7|30022.7|28
1653328600000|2022-05-23 17:56:40|30114.7|30023.7|30115.4|30024.4|30117.8|30026.8|30111.6|30020.6|33
1653328610000|2022-05-23 17:56:50|30114.8|30023.8|30109.6|30018.6|30118|30027|30107.5|30016.5|21
1653328620000|2022-05-23 17:57:00|30109.7|30018.7|30105.8|30014.8|30113.3|30022.3|30105.8|30014.8|29
1653328630000|2022-05-23 17:57:10|30102.7|30011.7|30104.7|30013.7|30108.7|30017.7|30102.5|30011.5|32
1653328640000|2022-05-23 17:57:20|30105.6|30014.6|30097.6|30006.6|30108.7|30017.7|30097.6|30006.6|33
1653328650000|2022-05-23 17:57:30|30097.3|30006.3|30080|29989|30097.9|30006.9|30078|29987|32
1653328660000|2022-05-23 17:57:40|30083.5|29992.5|30088.7|29997.7|30088.7|29997.7|30082.4|29991.4|35
1653328670000|2022-05-23 17:57:50|30088.8|29997.8|30094.8|30003.8|30094.8|30003.8|30087.1|29996.1|29
1653328680000|2022-05-23 17:58:00|30095.1|30004.1|30099|30008|30099.6|30008.6|30094.4|30003.4|33
1653328690000|2022-05-23 17:58:10|30098.9|30007.9|30102.8|30011.8|30104.2|30013.2|30098.9|30007.9|32
1653328700000|2022-05-23 17:58:20|30101.3|30010.3|30102.3|30011.3|30104.1|30013.1|30099.8|30008.8|27
1653328710000|2022-05-23 17:58:30|30103.5|30012.5|30110.8|30019.8|30110.8|30019.8|30102.2|30011.2|28
1653328720000|2022-05-23 17:58:40|30112.3|30021.3|30115.4|30024.4|30116|30025|30110.9|30019.9|24
1653328730000|2022-05-23 17:58:50|30116.8|30025.8|30119|30028|30119.7|30028.7|30115.6|30024.6|28
1653328740000|2022-05-23 17:59:00|30119.5|30028.5|30109.1|30018.1|30124.4|30033.4|30106.9|30015.9|22
1653328750000|2022-05-23 17:59:10|30108.8|30017.8|30111.7|30020.7|30114.1|30023.1|30106.3|30015.3|29
1653328760000|2022-05-23 17:59:20|30111|30020|30113.2|30022.2|30115.2|30024.2|30111|30020|28
1653328770000|2022-05-23 17:59:30|30113.7|30022.7|30112.4|30021.4|30114.8|30023.8|30111.3|30020.3|22
1653328780000|2022-05-23 17:59:40|30112.5|30021.5|30112.5|30021.5|30112.6|30021.6|30108.5|30017.5|23
1653328790000|2022-05-23 17:59:50|30112.2|30021.2|30111.5|30020.5|30115.5|30024.5|30107.8|30016.8|27
1653328800000|2022-05-23 18:00:00|30113.7|30022.7|30110.9|30019.9|30113.7|30022.7|30110|30019|21
1653328810000|2022-05-23 18:00:10|30111|30020|30111.6|30020.6|30113.1|30022.1|30109.8|30018.8|25
1653328820000|2022-05-23 18:00:20|30111|30020|30109.4|30018.4|30112.1|30021.1|30109.4|30018.4|5
1653328830000|2022-05-23 18:00:30|30110.4|30019.4|30102.2|30011.2|30111.3|30020.3|30102.2|30011.2|30
1653328840000|2022-05-23 18:00:40|30102.3|30011.3|30086.7|29995.7|30102.3|30011.3|30086.7|29995.7|27
1653328850000|2022-05-23 18:00:50|30087.1|29996.1|30085.9|29994.9|30090.6|29999.6|30085.9|29994.9|30
1653328860000|2022-05-23 18:01:00|30085.8|29994.8|30084.1|29993.1|30086.2|29995.2|30081.7|29990.7|24
1653328870000|2022-05-23 18:01:10|30081.8|29990.8|30082.2|29991.2|30084.8|29993.8|30080.9|29989.9|25
1653328880000|2022-05-23 18:01:20|30082.6|29991.6|30081.9|29990.9|30087.6|29996.6|30078.8|29987.8|33
1653328890000|2022-05-23 18:01:30|30080.3|29989.3|30081|29990|30087.6|29996.6|30077.7|29986.7|22
1653328900000|2022-05-23 18:01:40|30085.9|29994.9|30077.4|29986.4|30085.9|29994.9|30076.5|29985.5|23
1653328910000|2022-05-23 18:01:50|30077.6|29986.6|30066.3|29975.3|30082.3|29991.3|30066.3|29975.3|23
1653328920000|2022-05-23 18:02:00|30071.6|29980.6|30068.5|29977.5|30077.4|29986.4|30063.2|29972.2|33
1653328930000|2022-05-23 18:02:10|30067.6|29976.6|30085.2|29994.2|30085.2|29994.2|30067.2|29976.2|37
1653328940000|2022-05-23 18:02:20|30085.4|29994.4|30068.4|29977.4|30091|30000|30068.4|29977.4|34
1653328950000|2022-05-23 18:02:30|30067.6|29976.6|30073|29982|30075.7|29984.7|30066.6|29975.6|30
1653328960000|2022-05-23 18:02:40|30074.3|29983.3|30078.3|29987.3|30078.3|29987.3|30072.9|29981.9|31
1653328970000|2022-05-23 18:02:50|30078.4|29987.4|30093.6|30002.6|30093.9|30002.9|30077.8|29986.8|28
1653328980000|2022-05-23 18:03:00|30094|30003|30097.8|30006.8|30102.8|30011.8|30093.5|30002.5|35
1653328990000|2022-05-23 18:03:10|30097.9|30006.9|30101.4|30010.4|30102.8|30011.8|30095.8|30004.8|30
1653329000000|2022-05-23 18:03:20|30101.9|30010.9|30091.7|30000.7|30104.9|30013.9|30091.7|30000.7|36
1653329010000|2022-05-23 18:03:30|30090.4|29999.4|30084.9|29993.9|30095.2|30004.2|30084.9|29993.9|29
1653329020000|2022-05-23 18:03:40|30085.1|29994.1|30077.5|29986.5|30087.6|29996.6|30076.5|29985.5|29
1653329030000|2022-05-23 18:03:50|30077.6|29986.6|30075.6|29984.6|30077.6|29986.6|30072.6|29981.6|33
1653329040000|2022-05-23 18:04:00|30075.1|29984.1|30079.3|29988.3|30080.3|29989.3|30070.4|29979.4|27
1653329050000|2022-05-23 18:04:10|30078.3|29987.3|30083|29992|30083.5|29992.5|30075.1|29984.1|30
1653329060000|2022-05-23 18:04:20|30083.1|29992.1|30083.9|29992.9|30083.9|29992.9|30077.7|29986.7|36
1653329070000|2022-05-23 18:04:30|30084.4|29993.4|30080.8|29989.8|30084.4|29993.4|30079.2|29988.2|25
1653329080000|2022-05-23 18:04:40|30084.5|29993.5|30088.8|29997.8|30089.5|29998.5|30080.8|29989.8|22
1653329090000|2022-05-23 18:04:50|30088.9|29997.9|30087.2|29996.2|30088.9|29997.9|30085.1|29994.1|35
1653329100000|2022-05-23 18:05:00|30085.1|29994.1|30088.5|29997.5|30090|29999|30083.9|29992.9|34
1653329110000|2022-05-23 18:05:10|30089|29998|30092.9|30001.9|30092.9|30001.9|30086.6|29995.6|29
1653329120000|2022-05-23 18:05:20|30092.8|30001.8|30090.3|29999.3|30092.9|30001.9|30089.3|29998.3|27
1653329130000|2022-05-23 18:05:30|30090.1|29999.1|30087|29996|30090.1|29999.1|30086|29995|21
1653329140000|2022-05-23 18:05:40|30086.9|29995.9|30080.9|29989.9|30086.9|29995.9|30079|29988|13
1653329150000|2022-05-23 18:05:50|30078.3|29987.3|30080|29989|30081.9|29990.9|30078.3|29987.3|28
1653329160000|2022-05-23 18:06:00|30080.8|29989.8|30084.2|29993.2|30091.9|30000.9|30080.7|29989.7|30
1653329170000|2022-05-23 18:06:10|30084|29993|30092|30001|30092.5|30001.5|30083.8|29992.8|30
1653329180000|2022-05-23 18:06:20|30092.3|30001.3|30107.2|30016.2|30107.2|30016.2|30091.9|30000.9|30
1653329190000|2022-05-23 18:06:30|30107.9|30016.9|30111.7|30020.7|30114.7|30023.7|30107.9|30016.9|36
1653329200000|2022-05-23 18:06:40|30113.2|30022.2|30129.8|30038.8|30131.7|30040.7|30111.9|30020.9|35
1653329210000|2022-05-23 18:06:50|30129.2|30038.2|30122.2|30031.2|30129.7|30038.7|30118.7|30027.7|37
1653329220000|2022-05-23 18:07:00|30123.8|30032.8|30119|30028|30123.8|30032.8|30118.9|30027.9|34
1653329230000|2022-05-23 18:07:10|30119.5|30028.5|30133.9|30042.9|30136.6|30045.6|30119.5|30028.5|34
1653329240000|2022-05-23 18:07:20|30134.4|30043.4|30134|30043|30135.2|30044.2|30126|30035|31
1653329250000|2022-05-23 18:07:30|30134.1|30043.1|30132.2|30041.2|30134.1|30043.1|30129.9|30038.9|31
1653329260000|2022-05-23 18:07:40|30131.9|30040.9|30137.6|30046.6|30139.6|30048.6|30130.1|30039.1|36
1653329270000|2022-05-23 18:07:50|30138|30047|30139.7|30048.7|30139.7|30048.7|30133.4|30042.4|35
1653329280000|2022-05-23 18:08:00|30140.6|30049.6|30142.5|30051.5|30143.6|30052.6|30140.6|30049.6|32
1653329290000|2022-05-23 18:08:10|30142.4|30051.4|30144.6|30053.6|30145.8|30054.8|30142.4|30051.4|25
1653329300000|2022-05-23 18:08:20|30144.1|30053.1|30145|30054|30151.6|30060.6|30143.4|30052.4|33
1653329310000|2022-05-23 18:08:30|30144.1|30053.1|30138.5|30047.5|30144.4|30053.4|30133.9|30042.9|34
1653329320000|2022-05-23 18:08:40|30138.9|30047.9|30150|30059|30150.1|30059.1|30138.7|30047.7|28
1653329330000|2022-05-23 18:08:50|30149.9|30058.9|30151.2|30060.2|30153.9|30062.9|30145.8|30054.8|37
1653329340000|2022-05-23 18:09:00|30151.4|30060.4|30151.5|30060.5|30153.1|30062.1|30149.6|30058.6|27
1653329350000|2022-05-23 18:09:10|30151.8|30060.8|30153.8|30062.8|30153.8|30062.8|30150|30059|26
1653329360000|2022-05-23 18:09:20|30154.4|30063.4|30148.1|30057.1|30156.3|30065.3|30147.9|30056.9|32
1653329370000|2022-05-23 18:09:30|30148|30057|30156.5|30065.5|30156.5|30065.5|30146.6|30055.6|32
1653329380000|2022-05-23 18:09:40|30156.1|30065.1|30156.2|30065.2|30156.4|30065.4|30154.9|30063.9|24
1653329390000|2022-05-23 18:09:50|30153.4|30062.4|30149.6|30058.6|30153.4|30062.4|30147|30056|31
1653329400000|2022-05-23 18:10:00|30149.7|30058.7|30162.3|30071.3|30162.3|30071.3|30148.4|30057.4|32
1653329410000|2022-05-23 18:10:10|30159.6|30068.6|30163.7|30072.7|30163.7|30072.7|30156.9|30065.9|32
1653329420000|2022-05-23 18:10:20|30164.2|30073.2|30163.9|30072.9|30164.8|30073.8|30162|30071|30
1653329430000|2022-05-23 18:10:30|30163.5|30072.5|30168.2|30077.2|30168.9|30077.9|30163.5|30072.5|30
1653329440000|2022-05-23 18:10:40|30168.1|30077.1|30168.6|30077.6|30174.5|30083.5|30168.1|30077.1|36
1653329450000|2022-05-23 18:10:50|30166.4|30075.4|30162.1|30071.1|30166.4|30075.4|30161.2|30070.2|32
1653329460000|2022-05-23 18:11:00|30161.8|30070.8|30150.9|30059.9|30164.9|30073.9|30150.5|30059.5|31
1653329470000|2022-05-23 18:11:10|30151.7|30060.7|30154.9|30063.9|30156.1|30065.1|30149.9|30058.9|24
1653329480000|2022-05-23 18:11:20|30155.8|30064.8|30153.8|30062.8|30156.5|30065.5|30150.3|30059.3|35
1653329490000|2022-05-23 18:11:30|30154.9|30063.9|30153|30062|30154.9|30063.9|30153|30062|30
1653329500000|2022-05-23 18:11:40|30153.1|30062.1|30149.1|30058.1|30155|30064|30149|30058|27
1653329510000|2022-05-23 18:11:50|30147.3|30056.3|30151.1|30060.1|30152.8|30061.8|30147.3|30056.3|31
1653329520000|2022-05-23 18:12:00|30150.8|30059.8|30148.7|30057.7|30153|30062|30148.7|30057.7|34
1653329530000|2022-05-23 18:12:10|30148.8|30057.8|30146.9|30055.9|30149.5|30058.5|30146.5|30055.5|25
1653329540000|2022-05-23 18:12:20|30146|30055|30141.4|30050.4|30146.2|30055.2|30141.4|30050.4|19
1653329550000|2022-05-23 18:12:30|30140.3|30049.3|30136.1|30045.1|30143.3|30052.3|30133.8|30042.8|29
1653329560000|2022-05-23 18:12:40|30135.8|30044.8|30135.7|30044.7|30138.4|30047.4|30134.5|30043.5|29
1653329570000|2022-05-23 18:12:50|30133.9|30042.9|30138.2|30047.2|30138.3|30047.3|30131.4|30040.4|15
1653329580000|2022-05-23 18:13:00|30139.2|30048.2|30129|30038|30139.8|30048.8|30128.9|30037.9|19
1653329590000|2022-05-23 18:13:10|30130.8|30039.8|30138.4|30047.4|30140|30049|30128.9|30037.9|32
1653329600000|2022-05-23 18:13:20|30139.4|30048.4|30137.9|30046.9|30140.1|30049.1|30137.7|30046.7|30
1653329610000|2022-05-23 18:13:30|30137.6|30046.6|30142.6|30051.6|30143.4|30052.4|30136.8|30045.8|34
1653329620000|2022-05-23 18:13:40|30142.4|30051.4|30152|30061|30152.6|30061.6|30140.9|30049.9|36
1653329630000|2022-05-23 18:13:50|30153.3|30062.3|30147.4|30056.4|30153.3|30062.3|30147.4|30056.4|34
1653329640000|2022-05-23 18:14:00|30148.4|30057.4|30144.1|30053.1|30148.5|30057.5|30142.7|30051.7|33
1653329650000|2022-05-23 18:14:10|30143.2|30052.2|30146.3|30055.3|30146.7|30055.7|30142.7|30051.7|29
1653329660000|2022-05-23 18:14:20|30145.6|30054.6|30148.9|30057.9|30151.4|30060.4|30144.5|30053.5|32
1653329670000|2022-05-23 18:14:30|30150.3|30059.3|30149.3|30058.3|30152.3|30061.3|30146.4|30055.4|26
1653329680000|2022-05-23 18:14:40|30149.1|30058.1|30144.1|30053.1|30149.1|30058.1|30143.8|30052.8|24
1653329690000|2022-05-23 18:14:50|30140.5|30049.5|30141.1|30050.1|30145.4|30054.4|30140.5|30049.5|27
1653329700000|2022-05-23 18:15:00|30140.7|30049.7|30133.6|30042.6|30143|30052|30132.6|30041.6|28
1653329710000|2022-05-23 18:15:10|30134.7|30043.7|30131.1|30040.1|30135.1|30044.1|30130.5|30039.5|18
1653329720000|2022-05-23 18:15:20|30130.1|30039.1|30133.1|30042.1|30134.9|30043.9|30126.6|30035.6|27
1653329730000|2022-05-23 18:15:30|30129.2|30038.2|30129|30038|30134.3|30043.3|30124.4|30033.4|33
1653329740000|2022-05-23 18:15:40|30129.4|30038.4|30129.1|30038.1|30130.8|30039.8|30125|30034|30
1653329750000|2022-05-23 18:15:50|30130.1|30039.1|30129.7|30038.7|30134.3|30043.3|30125.6|30034.6|29
1653329760000|2022-05-23 18:16:00|30130.9|30039.9|30130.6|30039.6|30130.9|30039.9|30125.3|30034.3|26
1653329770000|2022-05-23 18:16:10|30130.2|30039.2|30119.9|30028.9|30130.3|30039.3|30117.6|30026.6|29
1653329780000|2022-05-23 18:16:20|30120|30029|30116|30025|30124.3|30033.3|30115.3|30024.3|15
1653329790000|2022-05-23 18:16:30|30115.8|30024.8|30111.4|30020.4|30119.3|30028.3|30111.4|30020.4|11
1653329800000|2022-05-23 18:16:40|30111.6|30020.6|30117.4|30026.4|30119.3|30028.3|30111.6|30020.6|32
1653329810000|2022-05-23 18:16:50|30115.5|30024.5|30118.4|30027.4|30119.3|30028.3|30114.3|30023.3|28
1653329820000|2022-05-23 18:17:00|30118.7|30027.7|30110.8|30019.8|30119.6|30028.6|30110.7|30019.7|23
1653329830000|2022-05-23 18:17:10|30119.2|30028.2|30097|30006|30119.2|30028.2|30095.1|30004.1|29
1653329840000|2022-05-23 18:17:20|30094.8|30003.8|30099.8|30008.8|30100.8|30009.8|30094.7|30003.7|19
1653329850000|2022-05-23 18:17:30|30097|30006|30097|30006|30097|30006|30097|30006|1
1653329860000|2022-05-23 18:17:40|30094|30003|30097|30006|30097|30006|30089.6|29998.6|11
1653329870000|2022-05-23 18:17:50|30093.6|30002.6|30096.7|30005.7|30097.3|30006.3|30093.1|30002.1|20
1653329880000|2022-05-23 18:18:00|30096.8|30005.8|30097.4|30006.4|30099.5|30008.5|30090.2|29999.2|26
1653329890000|2022-05-23 18:18:10|30101.6|30010.6|30109.5|30018.5|30109.5|30018.5|30101.2|30010.2|29
1653329900000|2022-05-23 18:18:20|30109.4|30018.4|30120.9|30029.9|30120.9|30029.9|30107.5|30016.5|35
1653329910000|2022-05-23 18:18:30|30121.1|30030.1|30122.2|30031.2|30125.9|30034.9|30121|30030|33
1653329920000|2022-05-23 18:18:40|30122|30031|30116.3|30025.3|30122.4|30031.4|30115.9|30024.9|27
1653329930000|2022-05-23 18:18:50|30115.6|30024.6|30111.6|30020.6|30116.3|30025.3|30111.6|30020.6|18
1653329940000|2022-05-23 18:19:00|30111.4|30020.4|30117.1|30026.1|30117.1|30026.1|30109.8|30018.8|25
1653329950000|2022-05-23 18:19:10|30116.9|30025.9|30116.9|30025.9|30117.3|30026.3|30114.5|30023.5|17
1653329960000|2022-05-23 18:19:20|30117.4|30026.4|30116.9|30025.9|30117.4|30026.4|30114.9|30023.9|18
1653329970000|2022-05-23 18:19:30|30117|30026|30118.1|30027.1|30118.7|30027.7|30116.7|30025.7|19
1653329980000|2022-05-23 18:19:40|30118.2|30027.2|30117.9|30026.9|30120.3|30029.3|30117.2|30026.2|24
1653329990000|2022-05-23 18:19:50|30118|30027|30121.2|30030.2|30121.7|30030.7|30117.6|30026.6|20
1653330000000|2022-05-23 18:20:00|30121.5|30030.5|30118.7|30027.7|30123.1|30032.1|30117.8|30026.8|24
1653330010000|2022-05-23 18:20:10|30118.6|30027.6|30114.7|30023.7|30118.7|30027.7|30114.7|30023.7|16
1653330020000|2022-05-23 18:20:20|30116.9|30025.9|30106.3|30015.3|30116.9|30025.9|30106.3|30015.3|23
1653330030000|2022-05-23 18:20:30|30104.9|30013.9|30105.2|30014.2|30106.7|30015.7|30103.1|30012.1|18
1653330040000|2022-05-23 18:20:40|30104.1|30013.1|30105.3|30014.3|30105.3|30014.3|30103.1|30012.1|9
1653330050000|2022-05-23 18:20:50|30104.2|30013.2|30118.3|30027.3|30119.3|30028.3|30104.2|30013.2|28
1653330060000|2022-05-23 18:21:00|30119.5|30028.5|30115.6|30024.6|30119.8|30028.8|30112.8|30021.8|22
1653330070000|2022-05-23 18:21:10|30113.1|30022.1|30114.7|30023.7|30115.4|30024.4|30113.1|30022.1|13
1653330080000|2022-05-23 18:21:20|30113.8|30022.8|30114.9|30023.9|30115.6|30024.6|30112.2|30021.2|17
1653330090000|2022-05-23 18:21:30|30113.7|30022.7|30114|30023|30114.6|30023.6|30113.4|30022.4|15
1653330100000|2022-05-23 18:21:40|30114.7|30023.7|30114.2|30023.2|30115|30024|30113.3|30022.3|19
1653330110000|2022-05-23 18:21:50|30113.7|30022.7|30113|30022|30114|30023|30112.1|30021.1|18
1653330120000|2022-05-23 18:22:00|30112.9|30021.9|30113.6|30022.6|30114|30023|30112.9|30021.9|13
1653330130000|2022-05-23 18:22:10|30113.7|30022.7|30111.8|30020.8|30113.8|30022.8|30111.8|30020.8|12
1653330140000|2022-05-23 18:22:20|30111.7|30020.7|30108|30017|30113.1|30022.1|30106|30015|16
1653330150000|2022-05-23 18:22:30|30109.9|30018.9|30106.9|30015.9|30113.1|30022.1|30105.5|30014.5|22
1653330160000|2022-05-23 18:22:40|30107.4|30016.4|30105.3|30014.3|30109.9|30018.9|30105|30014|14
1653330170000|2022-05-23 18:22:50|30105.4|30014.4|30105.5|30014.5|30108.7|30017.7|30105.3|30014.3|16
1653330180000|2022-05-23 18:23:00|30104.4|30013.4|30102.6|30011.6|30107.1|30016.1|30098.2|30007.2|23
1653330190000|2022-05-23 18:23:10|30097.4|30006.4|30093.8|30002.8|30098.5|30007.5|30084.7|29993.7|25
1653330200000|2022-05-23 18:23:20|30095.8|30004.8|30084|29993|30097.3|30006.3|30082.5|29991.5|27
1653330210000|2022-05-23 18:23:30|30086.2|29995.2|30087.5|29996.5|30088.4|29997.4|30085.5|29994.5|10
1653330220000|2022-05-23 18:23:40|30087.7|29996.7|30090|29999|30090.9|29999.9|30083.2|29992.2|27
1653330230000|2022-05-23 18:23:50|30087.7|29996.7|30084.2|29993.2|30090.7|29999.7|30077|29986|28
1653330240000|2022-05-23 18:24:00|30082.6|29991.6|30086.9|29995.9|30088.3|29997.3|30081.8|29990.8|37
1653330250000|2022-05-23 18:24:10|30086.4|29995.4|30075.6|29984.6|30086.4|29995.4|30074.3|29983.3|30
1653330260000|2022-05-23 18:24:20|30078.6|29987.6|30080.2|29989.2|30080.6|29989.6|30069.6|29978.6|29
1653330270000|2022-05-23 18:24:30|30079.9|29988.9|30082|29991|30082.4|29991.4|30079.4|29988.4|20
1653330280000|2022-05-23 18:24:40|30079.7|29988.7|30083.5|29992.5|30083.5|29992.5|30079.6|29988.6|20
1653330290000|2022-05-23 18:24:50|30080.1|29989.1|30086.3|29995.3|30086.3|29995.3|30080.1|29989.1|27
1653330300000|2022-05-23 18:25:00|30084.8|29993.8|30078.7|29987.7|30086.5|29995.5|30078.2|29987.2|27
1653330310000|2022-05-23 18:25:10|30078.9|29987.9|30077.9|29986.9|30084.1|29993.1|30077.9|29986.9|20
1653330320000|2022-05-23 18:25:20|30077.6|29986.6|30077.7|29986.7|30081.9|29990.9|30077.2|29986.2|23
1653330330000|2022-05-23 18:25:30|30077.3|29986.3|30075.9|29984.9|30082.6|29991.6|30075|29984|16
1653330340000|2022-05-23 18:25:40|30076.6|29985.6|30076.3|29985.3|30077.4|29986.4|30073.2|29982.2|22
1653330350000|2022-05-23 18:25:50|30075.2|29984.2|30081|29990|30081|29990|30069.5|29978.5|24
1653330360000|2022-05-23 18:26:00|30080.3|29989.3|30086.1|29995.1|30086.1|29995.1|30079.7|29988.7|31
1653330370000|2022-05-23 18:26:10|30082.5|29991.5|30082.8|29991.8|30086.1|29995.1|30081.5|29990.5|21
1653330380000|2022-05-23 18:26:20|30082.7|29991.7|30080.3|29989.3|30090.5|29999.5|30080|29989|32
1653330390000|2022-05-23 18:26:30|30080.2|29989.2|30079.5|29988.5|30080.2|29989.2|30078.1|29987.1|13
1653330400000|2022-05-23 18:26:40|30078.5|29987.5|30076.5|29985.5|30079.5|29988.5|30072.1|29981.1|15
1653330410000|2022-05-23 18:26:50|30072.1|29981.1|30074.9|29983.9|30079.1|29988.1|30072.1|29981.1|12
1653330420000|2022-05-23 18:27:00|30079.1|29988.1|30077.2|29986.2|30079.1|29988.1|30072.1|29981.1|20
1653330430000|2022-05-23 18:27:10|30074.4|29983.4|30077.2|29986.2|30077.2|29986.2|30072.1|29981.1|18
1653330440000|2022-05-23 18:27:20|30072.1|29981.1|30073.5|29982.5|30077.2|29986.2|30071|29980|19
1653330450000|2022-05-23 18:27:30|30072.1|29981.1|30072.6|29981.6|30073.7|29982.7|30070.4|29979.4|20
1653330460000|2022-05-23 18:27:40|30072.4|29981.4|30073.1|29982.1|30076.5|29985.5|30072.1|29981.1|19
1653330470000|2022-05-23 18:27:50|30074.8|29983.8|30068.8|29977.8|30076.3|29985.3|30068.8|29977.8|22
1653330480000|2022-05-23 18:28:00|30069.2|29978.2|30065.2|29974.2|30071.2|29980.2|30056.3|29965.3|29
1653330490000|2022-05-23 18:28:10|30065.9|29974.9|30069.9|29978.9|30070.8|29979.8|30056.1|29965.1|29
1653330500000|2022-05-23 18:28:20|30068.9|29977.9|30068.9|29977.9|30070|29979|30067.5|29976.5|29
1653330510000|2022-05-23 18:28:30|30070.3|29979.3|30071.3|29980.3|30081.7|29990.7|30070.3|29979.3|34
1653330520000|2022-05-23 18:28:40|30071.8|29980.8|30076.7|29985.7|30078.1|29987.1|30071.8|29980.8|31
1653330530000|2022-05-23 18:28:50|30073.5|29982.5|30072.4|29981.4|30078|29987|30072|29981|30
1653330540000|2022-05-23 18:29:00|30072.8|29981.8|30071.7|29980.7|30079.8|29988.8|30071.5|29980.5|19
1653330550000|2022-05-23 18:29:10|30071.5|29980.5|30076.6|29985.6|30079.3|29988.3|30068.6|29977.6|26
1653330560000|2022-05-23 18:29:20|30076.2|29985.2|30087.9|29996.9|30089.6|29998.6|30076|29985|34
1653330570000|2022-05-23 18:29:30|30087.4|29996.4|30100.2|30009.2|30100.3|30009.3|30087.4|29996.4|32
1653330580000|2022-05-23 18:29:40|30103.8|30012.8|30097.5|30006.5|30105.3|30014.3|30095.9|30004.9|34
1653330590000|2022-05-23 18:29:50|30095.9|30004.9|30099.7|30008.7|30100.8|30009.8|30093|30002|30
1653330600000|2022-05-23 18:30:00|30099.9|30008.9|30093|30002|30099.9|30008.9|30091.7|30000.7|28
1653330610000|2022-05-23 18:30:10|30092.8|30001.8|30090.3|29999.3|30093.6|30002.6|30088.9|29997.9|28
1653330620000|2022-05-23 18:30:20|30084.6|29993.6|30091.8|30000.8|30091.8|30000.8|30082.7|29991.7|35
1653330630000|2022-05-23 18:30:30|30092.2|30001.2|30091.5|30000.5|30092.5|30001.5|30088.8|29997.8|33
1653330640000|2022-05-23 18:30:40|30090|29999|30093.1|30002.1|30095.7|30004.7|30089.3|29998.3|35
1653330650000|2022-05-23 18:30:50|30093.6|30002.6|30099.3|30008.3|30099.3|30008.3|30092.4|30001.4|31
1653330660000|2022-05-23 18:31:00|30097|30006|30095.7|30004.7|30097|30006|30094.7|30003.7|23
1653330670000|2022-05-23 18:31:10|30095.4|30004.4|30102.6|30011.6|30102.6|30011.6|30093.7|30002.7|31
1653330680000|2022-05-23 18:31:20|30103.9|30012.9|30108.4|30017.4|30108.4|30017.4|30102.6|30011.6|31
1653330690000|2022-05-23 18:31:30|30108.6|30017.6|30110.9|30019.9|30112.1|30021.1|30104.4|30013.4|30
1653330700000|2022-05-23 18:31:40|30110.8|30019.8|30108.7|30017.7|30111.8|30020.8|30105.8|30014.8|34
1653330710000|2022-05-23 18:31:50|30108.9|30017.9|30107.8|30016.8|30111.9|30020.9|30107.5|30016.5|28
1653330720000|2022-05-23 18:32:00|30110.4|30019.4|30120|30029|30120.7|30029.7|30108.2|30017.2|31
1653330730000|2022-05-23 18:32:10|30120.4|30029.4|30118.9|30027.9|30120.4|30029.4|30118.5|30027.5|20
1653330740000|2022-05-23 18:32:20|30119|30028|30120.3|30029.3|30120.3|30029.3|30117.5|30026.5|27
1653330750000|2022-05-23 18:32:30|30120.2|30029.2|30130.6|30039.6|30133.7|30042.7|30120.2|30029.2|26
1653330760000|2022-05-23 18:32:40|30134.8|30043.8|30133.4|30042.4|30141.1|30050.1|30131.7|30040.7|35
1653330770000|2022-05-23 18:32:50|30131.7|30040.7|30130.5|30039.5|30134.2|30043.2|30130.5|30039.5|25
1653330780000|2022-05-23 18:33:00|30126.7|30035.7|30133.8|30042.8|30134|30043|30121.8|30030.8|33
1653330790000|2022-05-23 18:33:10|30134.5|30043.5|30135.9|30044.9|30140.1|30049.1|30130.3|30039.3|28
1653330800000|2022-05-23 18:33:20|30136.6|30045.6|30137.4|30046.4|30138.4|30047.4|30135.7|30044.7|20
1653330810000|2022-05-23 18:33:30|30137.5|30046.5|30136.3|30045.3|30138.9|30047.9|30135.7|30044.7|27
1653330820000|2022-05-23 18:33:40|30136|30045|30139.5|30048.5|30139.8|30048.8|30136|30045|30
1653330830000|2022-05-23 18:33:50|30139.2|30048.2|30139.9|30048.9|30140.2|30049.2|30136.7|30045.7|24
1653330840000|2022-05-23 18:34:00|30140.3|30049.3|30140.3|30049.3|30140.7|30049.7|30139.5|30048.5|14
1653330850000|2022-05-23 18:34:10|30140.6|30049.6|30138.5|30047.5|30140.9|30049.9|30134.5|30043.5|22
1653330860000|2022-05-23 18:34:20|30136.2|30045.2|30137.1|30046.1|30138.4|30047.4|30135.2|30044.2|28
1653330870000|2022-05-23 18:34:30|30136.9|30045.9|30131.8|30040.8|30136.9|30045.9|30131.8|30040.8|33
1653330880000|2022-05-23 18:34:40|30131.2|30040.2|30133.1|30042.1|30136.5|30045.5|30129.7|30038.7|32
1653330890000|2022-05-23 18:34:50|30132.3|30041.3|30130|30039|30133.2|30042.2|30127.9|30036.9|30
1653330900000|2022-05-23 18:35:00|30128.1|30037.1|30114.9|30023.9|30130|30039|30114.9|30023.9|36
1653330910000|2022-05-23 18:35:10|30116.5|30025.5|30116.1|30025.1|30116.8|30025.8|30110.2|30019.2|30
1653330920000|2022-05-23 18:35:20|30116.6|30025.6|30115.7|30024.7|30117.1|30026.1|30112.1|30021.1|29
1653330930000|2022-05-23 18:35:30|30115|30024|30112.8|30021.8|30116.4|30025.4|30108.5|30017.5|25
1653330940000|2022-05-23 18:35:40|30111.4|30020.4|30102.5|30011.5|30111.7|30020.7|30102.5|30011.5|21
1653330950000|2022-05-23 18:35:50|30105.8|30014.8|30090.5|29999.5|30108.8|30017.8|30088.7|29997.7|31
1653330960000|2022-05-23 18:36:00|30089.2|29998.2|30092.2|30001.2|30092.2|30001.2|30087|29996|28
1653330970000|2022-05-23 18:36:10|30092.3|30001.3|30092.5|30001.5|30096.9|30005.9|30091|30000|31
1653330980000|2022-05-23 18:36:20|30092.2|30001.2|30084.5|29993.5|30095.9|30004.9|30084.5|29993.5|25
1653330990000|2022-05-23 18:36:30|30084.4|29993.4|30080|29989|30084.4|29993.4|30073.7|29982.7|16
1653331000000|2022-05-23 18:36:40|30078.8|29987.8|30076.6|29985.6|30080.2|29989.2|30075.3|29984.3|18
1653331010000|2022-05-23 18:36:50|30074.9|29983.9|30081.6|29990.6|30081.6|29990.6|30074.9|29983.9|28
1653331020000|2022-05-23 18:37:00|30081.3|29990.3|30079.8|29988.8|30082.1|29991.1|30074.8|29983.8|28
1653331030000|2022-05-23 18:37:10|30080.9|29989.9|30074.2|29983.2|30080.9|29989.9|30074.2|29983.2|25
1653331040000|2022-05-23 18:37:20|30074.5|29983.5|30079.4|29988.4|30079.4|29988.4|30073.9|29982.9|24
1653331050000|2022-05-23 18:37:30|30082.3|29991.3|30086.6|29995.6|30092.1|30001.1|30080.6|29989.6|29
1653331060000|2022-05-23 18:37:40|30086|29995|30085.7|29994.7|30086.1|29995.1|30083.7|29992.7|23
1653331070000|2022-05-23 18:37:50|30085.8|29994.8|30084.8|29993.8|30085.8|29994.8|30081.7|29990.7|28
1653331080000|2022-05-23 18:38:00|30084.7|29993.7|30085|29994|30087.5|29996.5|30083|29992|24
1653331090000|2022-05-23 18:38:10|30085.1|29994.1|30083.2|29992.2|30085.7|29994.7|30076.5|29985.5|35
1653331100000|2022-05-23 18:38:20|30083.3|29992.3|30081.4|29990.4|30085.6|29994.6|30080.6|29989.6|33
1653331110000|2022-05-23 18:38:30|30082.1|29991.1|30073.9|29982.9|30082.5|29991.5|30073.1|29982.1|29
1653331120000|2022-05-23 18:38:40|30074.5|29983.5|30071.8|29980.8|30077.2|29986.2|30070.3|29979.3|31
1653331130000|2022-05-23 18:38:50|30074.3|29983.3|30074|29983|30075.3|29984.3|30073.5|29982.5|22
1653331140000|2022-05-23 18:39:00|30075.3|29984.3|30088.1|29997.1|30088.1|29997.1|30073.5|29982.5|31
1653331150000|2022-05-23 18:39:10|30097|30006|30116.4|30025.4|30120.5|30029.5|30097|30006|38
1653331160000|2022-05-23 18:39:20|30116.1|30025.1|30124.1|30033.1|30124.1|30033.1|30115.5|30024.5|29
1653331170000|2022-05-23 18:39:30|30124.3|30033.3|30126.1|30035.1|30126.3|30035.3|30124.1|30033.1|28
1653331180000|2022-05-23 18:39:40|30124.6|30033.6|30125.2|30034.2|30126|30035|30121.3|30030.3|26
1653331190000|2022-05-23 18:39:50|30125.6|30034.6|30126.3|30035.3|30127.1|30036.1|30124.4|30033.4|26
1653331200000|2022-05-23 18:40:00|30126.9|30035.9|30125.3|30034.3|30127.1|30036.1|30125.1|30034.1|28
1653331210000|2022-05-23 18:40:10|30125.4|30034.4|30116.7|30025.7|30125.8|30034.8|30112.8|30021.8|24
1653331220000|2022-05-23 18:40:20|30113.4|30022.4|30096.8|30005.8|30113.4|30022.4|30095.8|30004.8|31
1653331230000|2022-05-23 18:40:30|30096.5|30005.5|30104|30013|30104|30013|30093.8|30002.8|29
1653331240000|2022-05-23 18:40:40|30104.8|30013.8|30115.2|30024.2|30117.9|30026.9|30104.8|30013.8|36
1653331250000|2022-05-23 18:40:50|30112.1|30021.1|30112.7|30021.7|30112.7|30021.7|30101.8|30010.8|35
1653331260000|2022-05-23 18:41:00|30113.3|30022.3|30098.9|30007.9|30113.9|30022.9|30098.9|30007.9|38
1653331270000|2022-05-23 18:41:10|30098.5|30007.5|30094|30003|30099.7|30008.7|30092.8|30001.8|28
1653331280000|2022-05-23 18:41:20|30094.1|30003.1|30096.9|30005.9|30099.3|30008.3|30094|30003|26
1653331290000|2022-05-23 18:41:30|30093.8|30002.8|30090.4|29999.4|30095.4|30004.4|30088.1|29997.1|32
1653331300000|2022-05-23 18:41:40|30088.7|29997.7|30090.3|29999.3|30090.7|29999.7|30082|29991|33
1653331310000|2022-05-23 18:41:50|30091.2|30000.2|30083|29992|30092.8|30001.8|30082.7|29991.7|26
1653331320000|2022-05-23 18:42:00|30082.9|29991.9|30079.1|29988.1|30085.7|29994.7|30076.4|29985.4|27
1653331330000|2022-05-23 18:42:10|30079.8|29988.8|30081.3|29990.3|30087|29996|30077.7|29986.7|29
1653331340000|2022-05-23 18:42:20|30081.6|29990.6|30092.1|30001.1|30092.1|30001.1|30079.5|29988.5|34
1653331350000|2022-05-23 18:42:30|30092.8|30001.8|30094.4|30003.4|30094.4|30003.4|30087.3|29996.3|32
1653331360000|2022-05-23 18:42:40|30093.2|30002.2|30097.9|30006.9|30105.8|30014.8|30093.2|30002.2|19
1653331370000|2022-05-23 18:42:50|30097.8|30006.8|30109.8|30018.8|30113.3|30022.3|30096.4|30005.4|32
1653331380000|2022-05-23 18:43:00|30107.9|30016.9|30120.4|30029.4|30124.2|30033.2|30103.2|30012.2|38
1653331390000|2022-05-23 18:43:10|30119.7|30028.7|30113.6|30022.6|30120.9|30029.9|30113.6|30022.6|27
1653331400000|2022-05-23 18:43:20|30113.4|30022.4|30119.1|30028.1|30119.4|30028.4|30112.7|30021.7|25
1653331410000|2022-05-23 18:43:30|30118.7|30027.7|30120.7|30029.7|30124.9|30033.9|30118.3|30027.3|20
1653331420000|2022-05-23 18:43:40|30120.9|30029.9|30125.9|30034.9|30125.9|30034.9|30120.2|30029.2|32
1653331430000|2022-05-23 18:43:50|30126.1|30035.1|30131.4|30040.4|30131.5|30040.5|30126|30035|38
1653331440000|2022-05-23 18:44:00|30132.3|30041.3|30136.8|30045.8|30136.8|30045.8|30131.8|30040.8|37
1653331450000|2022-05-23 18:44:10|30137.2|30046.2|30141.6|30050.6|30143|30052|30134.3|30043.3|35
1653331460000|2022-05-23 18:44:20|30139.4|30048.4|30146.5|30055.5|30146.5|30055.5|30134.3|30043.3|34
1653331470000|2022-05-23 18:44:30|30145.5|30054.5|30154.9|30063.9|30155.2|30064.2|30145.2|30054.2|22
1653331480000|2022-05-23 18:44:40|30155.4|30064.4|30154.5|30063.5|30155.9|30064.9|30151.5|30060.5|31
1653331490000|2022-05-23 18:44:50|30153.1|30062.1|30147.7|30056.7|30158.4|30067.4|30147.1|30056.1|29
1653331500000|2022-05-23 18:45:00|30152.3|30061.3|30147.1|30056.1|30168.4|30077.4|30146.7|30055.7|37
1653331510000|2022-05-23 18:45:10|30146.7|30055.7|30153.2|30062.2|30154.3|30063.3|30146|30055|34
1653331520000|2022-05-23 18:45:20|30151.8|30060.8|30149.9|30058.9|30161.8|30070.8|30149.9|30058.9|27
1653331530000|2022-05-23 18:45:30|30151.7|30060.7|30149.8|30058.8|30151.7|30060.7|30144.4|30053.4|30
1653331540000|2022-05-23 18:45:40|30149.7|30058.7|30147.5|30056.5|30150.5|30059.5|30147.5|30056.5|22
1653331550000|2022-05-23 18:45:50|30147.7|30056.7|30152.2|30061.2|30152.2|30061.2|30147.6|30056.6|26
1653331560000|2022-05-23 18:46:00|30153.2|30062.2|30150.5|30059.5|30154|30063|30149.1|30058.1|28
1653331570000|2022-05-23 18:46:10|30149.9|30058.9|30151.6|30060.6|30151.6|30060.6|30145.1|30054.1|28
1653331580000|2022-05-23 18:46:20|30151.7|30060.7|30152.4|30061.4|30161.2|30070.2|30151.7|30060.7|29
1653331590000|2022-05-23 18:46:30|30154.3|30063.3|30164.6|30073.6|30171.5|30080.5|30152.4|30061.4|32
1653331600000|2022-05-23 18:46:40|30167.2|30076.2|30168|30077|30169.8|30078.8|30164.5|30073.5|35
1653331610000|2022-05-23 18:46:50|30167.7|30076.7|30160.8|30069.8|30169.4|30078.4|30160.8|30069.8|31
1653331620000|2022-05-23 18:47:00|30161.2|30070.2|30162.4|30071.4|30162.4|30071.4|30153.9|30062.9|37
1653331630000|2022-05-23 18:47:10|30163.2|30072.2|30164.6|30073.6|30168.4|30077.4|30163.2|30072.2|37
1653331640000|2022-05-23 18:47:20|30164.4|30073.4|30162.1|30071.1|30169.8|30078.8|30162|30071|38
1653331650000|2022-05-23 18:47:30|30161.9|30070.9|30161.5|30070.5|30165.1|30074.1|30159.9|30068.9|36
1653331660000|2022-05-23 18:47:40|30161.4|30070.4|30163.6|30072.6|30163.9|30072.9|30161.3|30070.3|28
1653331670000|2022-05-23 18:47:50|30163.4|30072.4|30164.5|30073.5|30166.4|30075.4|30163.4|30072.4|32
1653331680000|2022-05-23 18:48:00|30163.8|30072.8|30163|30072|30165.1|30074.1|30162|30071|32
1653331690000|2022-05-23 18:48:10|30162.7|30071.7|30158.7|30067.7|30164.6|30073.6|30158|30067|36
1653331700000|2022-05-23 18:48:20|30157.6|30066.6|30155.7|30064.7|30157.6|30066.6|30154.2|30063.2|28
1653331710000|2022-05-23 18:48:30|30154.8|30063.8|30142.7|30051.7|30155.4|30064.4|30133.2|30042.2|38
1653331720000|2022-05-23 18:48:40|30144.1|30053.1|30140.9|30049.9|30146.2|30055.2|30139.9|30048.9|34
1653331730000|2022-05-23 18:48:50|30141|30050|30123.8|30032.8|30143.5|30052.5|30123.8|30032.8|39
1653331740000|2022-05-23 18:49:00|30124.7|30033.7|30113.8|30022.8|30127.1|30036.1|30113.2|30022.2|35
1653331750000|2022-05-23 18:49:10|30106.2|30015.2|30103.1|30012.1|30112|30021|30103.1|30012.1|30
1653331760000|2022-05-23 18:49:20|30102.6|30011.6|30110.1|30019.1|30113.7|30022.7|30102.6|30011.6|33
1653331770000|2022-05-23 18:49:30|30113.6|30022.6|30111.9|30020.9|30115.8|30024.8|30108.4|30017.4|34
1653331780000|2022-05-23 18:49:40|30112.3|30021.3|30118.9|30027.9|30119.5|30028.5|30109.8|30018.8|33
1653331790000|2022-05-23 18:49:50|30119.4|30028.4|30119.1|30028.1|30119.9|30028.9|30115.8|30024.8|25
1653331800000|2022-05-23 18:50:00|30119|30028|30119.3|30028.3|30119.3|30028.3|30111.8|30020.8|33
1653331810000|2022-05-23 18:50:10|30121.7|30030.7|30138|30047|30143|30052|30120.3|30029.3|36
1653331820000|2022-05-23 18:50:20|30145.2|30054.2|30144.6|30053.6|30147.4|30056.4|30140.9|30049.9|36
1653331830000|2022-05-23 18:50:30|30144.8|30053.8|30140.1|30049.1|30144.9|30053.9|30136.4|30045.4|37
1653331840000|2022-05-23 18:50:40|30141.1|30050.1|30147.9|30056.9|30148|30057|30141.1|30050.1|30
1653331850000|2022-05-23 18:50:50|30148.3|30057.3|30151.3|30060.3|30153.8|30062.8|30146.3|30055.3|33
1653331860000|2022-05-23 18:51:00|30151|30060|30146.8|30055.8|30151.3|30060.3|30143.6|30052.6|35
1653331870000|2022-05-23 18:51:10|30147.5|30056.5|30146.1|30055.1|30148.7|30057.7|30143.2|30052.2|33
1653331880000|2022-05-23 18:51:20|30146.2|30055.2|30142.9|30051.9|30146.9|30055.9|30142.4|30051.4|32
1653331890000|2022-05-23 18:51:30|30145.7|30054.7|30144.9|30053.9|30148.5|30057.5|30142.9|30051.9|29
1653331900000|2022-05-23 18:51:40|30145|30054|30118.5|30027.5|30146.2|30055.2|30116.9|30025.9|38
1653331910000|2022-05-23 18:51:50|30118.8|30027.8|30118.2|30027.2|30121.5|30030.5|30117.9|30026.9|34
1653331920000|2022-05-23 18:52:00|30118.3|30027.3|30113.2|30022.2|30119.9|30028.9|30110.7|30019.7|26
1653331930000|2022-05-23 18:52:10|30113.1|30022.1|30104.3|30013.3|30114.3|30023.3|30098.5|30007.5|23
1653331940000|2022-05-23 18:52:20|30104.7|30013.7|30089.4|29998.4|30107.6|30016.6|30082.6|29991.6|29
1653331950000|2022-05-23 18:52:30|30088.5|29997.5|30086.3|29995.3|30091.3|30000.3|30083.2|29992.2|29
1653331960000|2022-05-23 18:52:40|30093.2|30002.2|30090.2|29999.2|30093.3|30002.3|30090|29999|28
1653331970000|2022-05-23 18:52:50|30090.1|29999.1|30087.9|29996.9|30091.7|30000.7|30087.9|29996.9|30
1653331980000|2022-05-23 18:53:00|30087|29996|30051|29960|30087|29996|30051|29960|32
1653331990000|2022-05-23 18:53:10|30053.7|29962.7|30018.3|29927.3|30053.7|29962.7|30008.5|29917.5|40
1653332000000|2022-05-23 18:53:20|30019.2|29928.2|29958.9|29867.9|30019.8|29928.8|29958.5|29867.5|38
1653332010000|2022-05-23 18:53:30|29958.5|29867.5|29928.9|29837.9|29966.4|29875.4|29918|29827|40
1653332020000|2022-05-23 18:53:40|29927.8|29836.8|29942|29851|29951.6|29860.6|29927.8|29836.8|39
1653332030000|2022-05-23 18:53:50|29939.6|29848.6|29946.7|29855.7|29946.7|29855.7|29929.9|29838.9|38
1653332040000|2022-05-23 18:54:00|29948.4|29857.4|29945.7|29854.7|29956.8|29865.8|29945.2|29854.2|37
1653332050000|2022-05-23 18:54:10|29946|29855|29958.9|29867.9|29958.9|29867.9|29943.1|29852.1|37
1653332060000|2022-05-23 18:54:20|29952.1|29861.1|29965.2|29874.2|29967.1|29876.1|29946.2|29855.2|37
1653332070000|2022-05-23 18:54:30|29962.8|29871.8|29953.2|29862.2|29966.5|29875.5|29951|29860|34
1653332080000|2022-05-23 18:54:40|29953.1|29862.1|29949.8|29858.8|29953.8|29862.8|29948.6|29857.6|24
1653332090000|2022-05-23 18:54:50|29948.5|29857.5|29929.5|29838.5|29948.5|29857.5|29929.5|29838.5|32
1653332100000|2022-05-23 18:55:00|29930|29839|29927.3|29836.3|29931.4|29840.4|29921.5|29830.5|37
1653332110000|2022-05-23 18:55:10|29928.3|29837.3|29934.9|29843.9|29934.9|29843.9|29921|29830|37
1653332120000|2022-05-23 18:55:20|29935|29844|29939.8|29848.8|29939.8|29848.8|29934.5|29843.5|34
1653332130000|2022-05-23 18:55:30|29938.1|29847.1|29926.7|29835.7|29939.1|29848.1|29924.1|29833.1|31
1653332140000|2022-05-23 18:55:40|29926.4|29835.4|29906.3|29815.3|29927.2|29836.2|29906.3|29815.3|36
1653332150000|2022-05-23 18:55:50|29906.8|29815.8|29895|29804|29911.3|29820.3|29894|29803|39
1653332160000|2022-05-23 18:56:00|29894.4|29803.4|29898.8|29807.8|29900.1|29809.1|29872.9|29781.9|40
1653332170000|2022-05-23 18:56:10|29898.4|29807.4|29900.8|29809.8|29900.8|29809.8|29891.2|29800.2|38
1653332180000|2022-05-23 18:56:20|29900.2|29809.2|29904.7|29813.7|29914.8|29823.8|29900.2|29809.2|38
1653332190000|2022-05-23 18:56:30|29904.5|29813.5|29906.1|29815.1|29906.8|29815.8|29902.9|29811.9|33
1653332200000|2022-05-23 18:56:40|29908.8|29817.8|29906.1|29815.1|29911.3|29820.3|29905.8|29814.8|31
1653332210000|2022-05-23 18:56:50|29910.2|29819.2|29906.2|29815.2|29922.6|29831.6|29903.9|29812.9|38
1653332220000|2022-05-23 18:57:00|29905.8|29814.8|29910.6|29819.6|29923.8|29832.8|29904.8|29813.8|33
1653332230000|2022-05-23 18:57:10|29915.2|29824.2|29931.6|29840.6|29937|29846|29910.6|29819.6|33
1653332240000|2022-05-23 18:57:20|29928.9|29837.9|29931.8|29840.8|29932.5|29841.5|29927.9|29836.9|32
1653332250000|2022-05-23 18:57:30|29931.5|29840.5|29930.5|29839.5|29933.4|29842.4|29927.9|29836.9|34
1653332260000|2022-05-23 18:57:40|29930.6|29839.6|29925.5|29834.5|29930.6|29839.6|29925.1|29834.1|27
1653332270000|2022-05-23 18:57:50|29925.6|29834.6|29931.9|29840.9|29933.2|29842.2|29922|29831|29
1653332280000|2022-05-23 18:58:00|29931.6|29840.6|29930.4|29839.4|29933.4|29842.4|29924.8|29833.8|33
1653332290000|2022-05-23 18:58:10|29931.9|29840.9|29920.8|29829.8|29932.2|29841.2|29920.8|29829.8|29
1653332300000|2022-05-23 18:58:20|29921.3|29830.3|29916|29825|29925.1|29834.1|29913.9|29822.9|34
1653332310000|2022-05-23 18:58:30|29917.1|29826.1|29916.7|29825.7|29917.1|29826.1|29914.5|29823.5|35
1653332320000|2022-05-23 18:58:40|29915.3|29824.3|29899.9|29808.9|29917|29826|29899.1|29808.1|28
1653332330000|2022-05-23 18:58:50|29897.2|29806.2|29876.5|29785.5|29903.9|29812.9|29875.6|29784.6|38
1653332340000|2022-05-23 18:59:00|29876.3|29785.3|29857.7|29766.7|29876.3|29785.3|29840.3|29749.3|39
1653332350000|2022-05-23 18:59:10|29856.9|29765.9|29843.2|29752.2|29856.9|29765.9|29841.6|29750.6|40
1653332360000|2022-05-23 18:59:20|29844.1|29753.1|29868.3|29777.3|29868.3|29777.3|29841.9|29750.9|36
1653332370000|2022-05-23 18:59:30|29869.5|29778.5|29891.4|29800.4|29891.4|29800.4|29869.5|29778.5|38
1653332380000|2022-05-23 18:59:40|29891.5|29800.5|29879|29788|29895.5|29804.5|29874.2|29783.2|35
1653332390000|2022-05-23 18:59:50|29876.9|29785.9|29883.4|29792.4|29891.9|29800.9|29876.5|29785.5|35
1653332400000|2022-05-23 19:00:00|29884.3|29793.3|29852.2|29761.2|29891|29800|29852.2|29761.2|37
1653332410000|2022-05-23 19:00:10|29850.7|29759.7|29859.9|29768.9|29859.9|29768.9|29842.8|29751.8|34
1653332420000|2022-05-23 19:00:20|29865.3|29774.3|29863.4|29772.4|29876.5|29785.5|29856.6|29765.6|40
1653332430000|2022-05-23 19:00:30|29863|29772|29843.9|29752.9|29863|29772|29842.8|29751.8|36
1653332440000|2022-05-23 19:00:40|29843.1|29752.1|29823.6|29732.6|29843.1|29752.1|29820.8|29729.8|32
1653332450000|2022-05-23 19:00:50|29828.4|29737.4|29824.2|29733.2|29832|29741|29818.9|29727.9|39
1653332460000|2022-05-23 19:01:00|29824.9|29733.9|29799.5|29708.5|29825.1|29734.1|29796.8|29705.8|38
1653332470000|2022-05-23 19:01:10|29797.1|29706.1|29763.2|29672.2|29797.1|29706.1|29760.8|29669.8|36
1653332480000|2022-05-23 19:01:20|29760.3|29669.3|29756.7|29665.7|29761.3|29670.3|29744.8|29653.8|37
1653332490000|2022-05-23 19:01:30|29756.4|29665.4|29787|29696|29787.5|29696.5|29753.8|29662.8|38
1653332500000|2022-05-23 19:01:40|29789.6|29698.6|29790.4|29699.4|29794|29703|29783.9|29692.9|33
1653332510000|2022-05-23 19:01:50|29789.7|29698.7|29795.8|29704.8|29799.2|29708.2|29783.9|29692.9|36
1653332520000|2022-05-23 19:02:00|29796.3|29705.3|29780.3|29689.3|29800.5|29709.5|29778.4|29687.4|35
1653332530000|2022-05-23 19:02:10|29781.4|29690.4|29778.9|29687.9|29785.4|29694.4|29772.5|29681.5|37
1653332540000|2022-05-23 19:02:20|29778|29687|29760.5|29669.5|29792.7|29701.7|29752.5|29661.5|38
1653332550000|2022-05-23 19:02:30|29759|29668|29774.9|29683.9|29774.9|29683.9|29749.5|29658.5|35
1653332560000|2022-05-23 19:02:40|29772.3|29681.3|29774.1|29683.1|29775.5|29684.5|29768.3|29677.3|36
1653332570000|2022-05-23 19:02:50|29775.2|29684.2|29766.4|29675.4|29775.2|29684.2|29764.3|29673.3|33
1653332580000|2022-05-23 19:03:00|29768.9|29677.9|29751.9|29660.9|29777.3|29686.3|29747.2|29656.2|36
1653332590000|2022-05-23 19:03:10|29752|29661|29755.1|29664.1|29766.2|29675.2|29751.2|29660.2|33
1653332600000|2022-05-23 19:03:20|29759.7|29668.7|29752.4|29661.4|29759.7|29668.7|29749.6|29658.6|28
1653332610000|2022-05-23 19:03:30|29753.2|29662.2|29748.5|29657.5|29756.9|29665.9|29746.3|29655.3|35
1653332620000|2022-05-23 19:03:40|29754.5|29663.5|29740.3|29649.3|29755.6|29664.6|29735.9|29644.9|36
1653332630000|2022-05-23 19:03:50|29736.8|29645.8|29731.1|29640.1|29742.6|29651.6|29710.8|29619.8|37
1653332640000|2022-05-23 19:04:00|29736.2|29645.2|29666.5|29575.5|29736.2|29645.2|29666.5|29575.5|39
1653332650000|2022-05-23 19:04:10|29664.9|29573.9|29632.1|29541.1|29669.5|29578.5|29615.5|29524.5|38
1653332660000|2022-05-23 19:04:20|29628.9|29537.9|29666.2|29575.2|29666.2|29575.2|29628.9|29537.9|37
1653332670000|2022-05-23 19:04:30|29667.8|29576.8|29673.2|29582.2|29673.7|29582.7|29657.6|29566.6|35
1653332680000|2022-05-23 19:04:40|29669.9|29578.9|29684.3|29593.3|29686.2|29595.2|29669.9|29578.9|35
1653332690000|2022-05-23 19:04:50|29684.7|29593.7|29688.5|29597.5|29692.3|29601.3|29683.9|29592.9|36
1653332700000|2022-05-23 19:05:00|29687.2|29596.2|29697.6|29606.6|29700.2|29609.2|29686.3|29595.3|37
1653332710000|2022-05-23 19:05:10|29699.5|29608.5|29710.5|29619.5|29711|29620|29698.9|29607.9|37
1653332720000|2022-05-23 19:05:20|29712.1|29621.1|29714.7|29623.7|29731.5|29640.5|29708.8|29617.8|35
1653332730000|2022-05-23 19:05:30|29712.8|29621.8|29696.5|29605.5|29715.7|29624.7|29694.8|29603.8|32
1653332740000|2022-05-23 19:05:40|29700.6|29609.6|29717.7|29626.7|29719.2|29628.2|29694.7|29603.7|35
1653332750000|2022-05-23 19:05:50|29720.2|29629.2|29716.4|29625.4|29726.4|29635.4|29705|29614|39
1653332760000|2022-05-23 19:06:00|29714.9|29623.9|29724.6|29633.6|29729.5|29638.5|29714.9|29623.9|35
1653332770000|2022-05-23 19:06:10|29725.6|29634.6|29727.9|29636.9|29734|29643|29725.6|29634.6|38
1653332780000|2022-05-23 19:06:20|29727|29636|29724.4|29633.4|29729.9|29638.9|29718.1|29627.1|37
1653332790000|2022-05-23 19:06:30|29723.6|29632.6|29735.8|29644.8|29736.2|29645.2|29723.6|29632.6|31
1653332800000|2022-05-23 19:06:40|29736.1|29645.1|29745.7|29654.7|29754.5|29663.5|29736.1|29645.1|34
1653332810000|2022-05-23 19:06:50|29746.5|29655.5|29759.5|29668.5|29760.4|29669.4|29742.1|29651.1|37
1653332820000|2022-05-23 19:07:00|29757.3|29666.3|29736.7|29645.7|29757.8|29666.8|29732.6|29641.6|30
1653332830000|2022-05-23 19:07:10|29735.1|29644.1|29725.3|29634.3|29735.1|29644.1|29722.6|29631.6|28
1653332840000|2022-05-23 19:07:20|29726.2|29635.2|29738.5|29647.5|29741.5|29650.5|29726.2|29635.2|32
1653332850000|2022-05-23 19:07:30|29739.9|29648.9|29742.3|29651.3|29743.4|29652.4|29739.2|29648.2|32
1653332860000|2022-05-23 19:07:40|29741.8|29650.8|29735.9|29644.9|29744.9|29653.9|29730.4|29639.4|31
1653332870000|2022-05-23 19:07:50|29738.8|29647.8|29736|29645|29739.9|29648.9|29726|29635|29
1653332880000|2022-05-23 19:08:00|29732.4|29641.4|29744|29653|29744|29653|29730.4|29639.4|36
1653332890000|2022-05-23 19:08:10|29743.6|29652.6|29733.2|29642.2|29746.2|29655.2|29725.2|29634.2|32
1653332900000|2022-05-23 19:08:20|29731.6|29640.6|29728.7|29637.7|29735.9|29644.9|29721.1|29630.1|29
1653332910000|2022-05-23 19:08:30|29721.5|29630.5|29712.6|29621.6|29732.6|29641.6|29709.2|29618.2|29
1653332920000|2022-05-23 19:08:40|29725.9|29634.9|29743|29652|29743|29652|29716.6|29625.6|36
1653332930000|2022-05-23 19:08:50|29745|29654|29728.8|29637.8|29745|29654|29728.8|29637.8|32
1653332940000|2022-05-23 19:09:00|29733.6|29642.6|29734.7|29643.7|29735.9|29644.9|29722.1|29631.1|30
1653332950000|2022-05-23 19:09:10|29728.4|29637.4|29725.8|29634.8|29735.9|29644.9|29724.3|29633.3|31
1653332960000|2022-05-23 19:09:20|29725.3|29634.3|29724.6|29633.6|29726.2|29635.2|29712|29621|33
1653332970000|2022-05-23 19:09:30|29724.7|29633.7|29739.6|29648.6|29739.6|29648.6|29724.7|29633.7|33
1653332980000|2022-05-23 19:09:40|29740|29649|29739.5|29648.5|29741|29650|29736.1|29645.1|31
1653332990000|2022-05-23 19:09:50|29739.1|29648.1|29739.2|29648.2|29739.5|29648.5|29736.1|29645.1|28
1653333000000|2022-05-23 19:10:00|29739|29648|29728.4|29637.4|29739.5|29648.5|29724|29633|38
1653333010000|2022-05-23 19:10:10|29729.3|29638.3|29722.2|29631.2|29731.8|29640.8|29714.2|29623.2|38
1653333020000|2022-05-23 19:10:20|29718.5|29627.5|29704.9|29613.9|29726.8|29635.8|29703.8|29612.8|36
1653333030000|2022-05-23 19:10:30|29705|29614|29688.5|29597.5|29705.7|29614.7|29688.5|29597.5|34
1653333040000|2022-05-23 19:10:40|29689.2|29598.2|29688.6|29597.6|29689.3|29598.3|29674.3|29583.3|34
1653333050000|2022-05-23 19:10:50|29685.5|29594.5|29664.7|29573.7|29689.8|29598.8|29664.7|29573.7|29
1653333060000|2022-05-23 19:11:00|29664.6|29573.6|29678.5|29587.5|29683.1|29592.1|29662.1|29571.1|36
1653333070000|2022-05-23 19:11:10|29678.6|29587.6|29683.9|29592.9|29683.9|29592.9|29669.9|29578.9|35
1653333080000|2022-05-23 19:11:20|29683.7|29592.7|29688.7|29597.7|29696|29605|29683.6|29592.6|31
1653333090000|2022-05-23 19:11:30|29689|29598|29695.6|29604.6|29697.6|29606.6|29688.7|29597.7|30
1653333100000|2022-05-23 19:11:40|29694.3|29603.3|29668|29577|29695.5|29604.5|29664.9|29573.9|38
1653333110000|2022-05-23 19:11:50|29668.1|29577.1|29653.6|29562.6|29670.4|29579.4|29653.6|29562.6|34
1653333120000|2022-05-23 19:12:00|29656.8|29565.8|29656|29565|29667.8|29576.8|29653|29562|40
1653333130000|2022-05-23 19:12:10|29651.3|29560.3|29650.1|29559.1|29656|29565|29641.9|29550.9|28
1653333140000|2022-05-23 19:12:20|29656|29565|29678.2|29587.2|29678.2|29587.2|29638.8|29547.8|35
1653333150000|2022-05-23 19:12:30|29676.2|29585.2|29647.7|29556.7|29676.2|29585.2|29646.5|29555.5|38
1653333160000|2022-05-23 19:12:40|29647.2|29556.2|29636.2|29545.2|29661.1|29570.1|29634.5|29543.5|33
1653333170000|2022-05-23 19:12:50|29641|29550|29645.1|29554.1|29648.3|29557.3|29635.1|29544.1|39
1653333180000|2022-05-23 19:13:00|29645|29554|29631.5|29540.5|29649.1|29558.1|29625.3|29534.3|37
1653333190000|2022-05-23 19:13:10|29628|29537|29631.8|29540.8|29632.5|29541.5|29616.8|29525.8|37
1653333200000|2022-05-23 19:13:20|29632.5|29541.5|29636.3|29545.3|29643.1|29552.1|29628.2|29537.2|36
1653333210000|2022-05-23 19:13:30|29637|29546|29651.2|29560.2|29654.5|29563.5|29637|29546|38
1653333220000|2022-05-23 19:13:40|29652.1|29561.1|29669.1|29578.1|29682.6|29591.6|29652.1|29561.1|35
1653333230000|2022-05-23 19:13:50|29667.7|29576.7|29671|29580|29674.6|29583.6|29664.9|29573.9|34
1653333240000|2022-05-23 19:14:00|29670.2|29579.2|29654.4|29563.4|29672.9|29581.9|29654.4|29563.4|32
1653333250000|2022-05-23 19:14:10|29670.6|29579.6|29670.6|29579.6|29670.6|29579.6|29664.1|29573.1|14
1653333260000|2022-05-23 19:14:20|29667.1|29576.1|29660.7|29569.7|29667.1|29576.1|29641.6|29550.6|28
1653333270000|2022-05-23 19:14:30|29660.4|29569.4|29657.5|29566.5|29666.1|29575.1|29652.6|29561.6|32
1653333280000|2022-05-23 19:14:40|29654|29563|29654.3|29563.3|29659.1|29568.1|29636.9|29545.9|29
1653333290000|2022-05-23 19:14:50|29654|29563|29646.5|29555.5|29657|29566|29640.9|29549.9|38
1653333300000|2022-05-23 19:15:00|29640.2|29549.2|29631.2|29540.2|29640.2|29549.2|29628|29537|36
1653333310000|2022-05-23 19:15:10|29632.2|29541.2|29544.3|29453.3|29633.1|29542.1|29544.3|29453.3|35
1653333320000|2022-05-23 19:15:20|29549.5|29458.5|29535.7|29444.7|29554.6|29463.6|29530.3|29439.3|36
1653333330000|2022-05-23 19:15:30|29536.5|29445.5|29520.5|29429.5|29562|29471|29520.5|29429.5|39
1653333340000|2022-05-23 19:15:40|29513.6|29422.6|29500.8|29409.8|29517.9|29426.9|29492.5|29401.5|36
1653333350000|2022-05-23 19:15:50|29508.1|29417.1|29499.1|29408.1|29508.1|29417.1|29468.3|29377.3|35
1653333360000|2022-05-23 19:16:00|29496.2|29405.2|29499|29408|29518.8|29427.8|29496.2|29405.2|38
1653333370000|2022-05-23 19:16:10|29503.8|29412.8|29475.8|29384.8|29518.1|29427.1|29460.6|29369.6|38
1653333380000|2022-05-23 19:16:20|29478.6|29387.6|29393.4|29302.4|29486|29395|29393.4|29302.4|40
1653333390000|2022-05-23 19:16:30|29393.2|29302.2|29361.2|29270.2|29396|29305|29347.1|29256.1|40
1653333400000|2022-05-23 19:16:40|29364.3|29273.3|29337.7|29246.7|29370.9|29279.9|29334.2|29243.2|39
1653333410000|2022-05-23 19:16:50|29337|29246|29367.7|29276.7|29369.2|29278.2|29322.6|29231.6|39
1653333420000|2022-05-23 19:17:00|29372.3|29281.3|29389.3|29298.3|29398.5|29307.5|29369.1|29278.1|32
1653333430000|2022-05-23 19:17:10|29399.8|29308.8|29427.3|29336.3|29429.2|29338.2|29399.8|29308.8|39
1653333440000|2022-05-23 19:17:20|29424.5|29333.5|29437.5|29346.5|29439.7|29348.7|29424|29333|39
1653333450000|2022-05-23 19:17:30|29434.2|29343.2|29415.7|29324.7|29438|29347|29415.7|29324.7|36
1653333460000|2022-05-23 19:17:40|29421.8|29330.8|29380.4|29289.4|29423.9|29332.9|29380.4|29289.4|38
1653333470000|2022-05-23 19:17:50|29379.2|29288.2|29360.1|29269.1|29380.8|29289.8|29353.4|29262.4|33
1653333480000|2022-05-23 19:18:00|29361|29270|29364.7|29273.7|29371.8|29280.8|29360.7|29269.7|35
1653333490000|2022-05-23 19:18:10|29364.2|29273.2|29385.7|29294.7|29389.2|29298.2|29359.4|29268.4|40
1653333500000|2022-05-23 19:18:20|29392.2|29301.2|29427.6|29336.6|29431.1|29340.1|29392.2|29301.2|39
1653333510000|2022-05-23 19:18:30|29428.2|29337.2|29427|29336|29434.7|29343.7|29421.4|29330.4|37
1653333520000|2022-05-23 19:18:40|29425|29334|29452.2|29361.2|29457.1|29366.1|29419.5|29328.5|39
1653333530000|2022-05-23 19:18:50|29452|29361|29459.5|29368.5|29460.4|29369.4|29439.9|29348.9|39
1653333540000|2022-05-23 19:19:00|29457|29366|29458.1|29367.1|29461.9|29370.9|29448|29357|37
1653333550000|2022-05-23 19:19:10|29458|29367|29432.8|29341.8|29459|29368|29432.8|29341.8|38
1653333560000|2022-05-23 19:19:20|29430.4|29339.4|29436.9|29345.9|29437.4|29346.4|29416.6|29325.6|37
1653333570000|2022-05-23 19:19:30|29436.8|29345.8|29440.8|29349.8|29443.4|29352.4|29432.9|29341.9|36
1653333580000|2022-05-23 19:19:40|29441.6|29350.6|29423.4|29332.4|29441.9|29350.9|29420.3|29329.3|30
1653333590000|2022-05-23 19:19:50|29438.1|29347.1|29440.2|29349.2|29442.2|29351.2|29420.9|29329.9|33
1653333600000|2022-05-23 19:20:00|29441.9|29350.9|29445.3|29354.3|29451.6|29360.6|29430|29339|37
1653333610000|2022-05-23 19:20:10|29450.7|29359.7|29455.4|29364.4|29457.3|29366.3|29447.9|29356.9|21
1653333620000|2022-05-23 19:20:20|29453.9|29362.9|29447.8|29356.8|29457.8|29366.8|29447.8|29356.8|33
1653333630000|2022-05-23 19:20:30|29452.7|29361.7|29451.3|29360.3|29454.5|29363.5|29448|29357|34
1653333640000|2022-05-23 19:20:40|29449.9|29358.9|29423.5|29332.5|29451.1|29360.1|29423.5|29332.5|27
1653333650000|2022-05-23 19:20:50|29419.6|29328.6|29409.4|29318.4|29428|29337|29408.5|29317.5|31
1653333660000|2022-05-23 19:21:00|29407.6|29316.6|29402.1|29311.1|29409.6|29318.6|29400.4|29309.4|35
1653333670000|2022-05-23 19:21:10|29401.9|29310.9|29403.6|29312.6|29410|29319|29395.5|29304.5|35
1653333680000|2022-05-23 19:21:20|29403.1|29312.1|29409.4|29318.4|29410.2|29319.2|29403|29312|36
1653333690000|2022-05-23 19:21:30|29409.3|29318.3|29418.7|29327.7|29418.7|29327.7|29403.4|29312.4|33
1653333700000|2022-05-23 19:21:40|29417.1|29326.1|29410.2|29319.2|29422.8|29331.8|29403.3|29312.3|38
1653333710000|2022-05-23 19:21:50|29416|29325|29417.4|29326.4|29421.9|29330.9|29413.4|29322.4|38
1653333720000|2022-05-23 19:22:00|29414.1|29323.1|29399.4|29308.4|29415.8|29324.8|29399.4|29308.4|35
1653333730000|2022-05-23 19:22:10|29402.5|29311.5|29407|29316|29409.3|29318.3|29399|29308|33
1653333740000|2022-05-23 19:22:20|29407.1|29316.1|29387.8|29296.8|29407.1|29316.1|29380.6|29289.6|35
1653333750000|2022-05-23 19:22:30|29390.5|29299.5|29391.9|29300.9|29400.1|29309.1|29379.9|29288.9|35
1653333760000|2022-05-23 19:22:40|29387.2|29296.2|29403.6|29312.6|29406.1|29315.1|29386.2|29295.2|38
1653333770000|2022-05-23 19:22:50|29404.7|29313.7|29429.6|29338.6|29430.3|29339.3|29403.6|29312.6|40
1653333780000|2022-05-23 19:23:00|29429.8|29338.8|29383.2|29292.2|29429.8|29338.8|29383.2|29292.2|38
1653333790000|2022-05-23 19:23:10|29383|29292|29335|29244|29390.1|29299.1|29328.1|29237.1|32
1653333800000|2022-05-23 19:23:20|29339.1|29248.1|29330.6|29239.6|29339.1|29248.1|29320.9|29229.9|32
1653333810000|2022-05-23 19:23:30|29330.1|29239.1|29324.8|29233.8|29333.8|29242.8|29308.6|29217.6|32
1653333820000|2022-05-23 19:23:40|29324.4|29233.4|29308.5|29217.5|29326|29235|29297.9|29206.9|34
1653333830000|2022-05-23 19:23:50|29308.8|29217.8|29291.8|29200.8|29308.9|29217.9|29290.6|29199.6|34
1653333840000|2022-05-23 19:24:00|29291.9|29200.9|29330.7|29239.7|29330.7|29239.7|29287.6|29196.6|37
1653333850000|2022-05-23 19:24:10|29329.7|29238.7|29297.1|29206.1|29334.2|29243.2|29291.4|29200.4|37
1653333860000|2022-05-23 19:24:20|29296.9|29205.9|29309.9|29218.9|29310.3|29219.3|29292.4|29201.4|36
1653333870000|2022-05-23 19:24:30|29310.5|29219.5|29312.4|29221.4|29319.9|29228.9|29309.9|29218.9|36
1653333880000|2022-05-23 19:24:40|29307.7|29216.7|29293.5|29202.5|29311.1|29220.1|29289.5|29198.5|34
1653333890000|2022-05-23 19:24:50|29293.3|29202.3|29303.8|29212.8|29303.8|29212.8|29291.9|29200.9|38
1653333900000|2022-05-23 19:25:00|29305.3|29214.3|29295.2|29204.2|29305.3|29214.3|29294.9|29203.9|36
1653333910000|2022-05-23 19:25:10|29294.5|29203.5|29291.1|29200.1|29297.1|29206.1|29290.2|29199.2|31
1653333920000|2022-05-23 19:25:20|29291.9|29200.9|29286.5|29195.5|29291.9|29200.9|29284.3|29193.3|31
1653333930000|2022-05-23 19:25:30|29285|29194|29293.2|29202.2|29293.2|29202.2|29268.9|29177.9|37
1653333940000|2022-05-23 19:25:40|29294.4|29203.4|29266.4|29175.4|29303.2|29212.2|29265.5|29174.5|37
1653333950000|2022-05-23 19:25:50|29265.6|29174.6|29268|29177|29282|29191|29265.6|29174.6|38
1653333960000|2022-05-23 19:26:00|29269.5|29178.5|29229.8|29138.8|29274.5|29183.5|29229.8|29138.8|38
1653333970000|2022-05-23 19:26:10|29231.8|29140.8|29232|29141|29246.1|29155.1|29215.5|29124.5|40
1653333980000|2022-05-23 19:26:20|29235.8|29144.8|29214.1|29123.1|29237.1|29146.1|29197.6|29106.6|37
1653333990000|2022-05-23 19:26:30|29211.9|29120.9|29184.4|29093.4|29212|29121|29184.4|29093.4|35
1653334000000|2022-05-23 19:26:40|29188.9|29097.9|29194.1|29103.1|29194.8|29103.8|29186|29095|37
1653334010000|2022-05-23 19:26:50|29194.2|29103.2|29183.5|29092.5|29201.2|29110.2|29179.6|29088.6|37
1653334020000|2022-05-23 19:27:00|29184.7|29093.7|29222.1|29131.1|29222.1|29131.1|29183.5|29092.5|39
1653334030000|2022-05-23 19:27:10|29221.3|29130.3|29239.9|29148.9|29242.3|29151.3|29221.3|29130.3|39
1653334040000|2022-05-23 19:27:20|29241.5|29150.5|29241.9|29150.9|29244.9|29153.9|29236.5|29145.5|34
1653334050000|2022-05-23 19:27:30|29235.7|29144.7|29244.8|29153.8|29245|29154|29234|29143|38
1653334060000|2022-05-23 19:27:40|29245.5|29154.5|29273.3|29182.3|29273.3|29182.3|29245.5|29154.5|36
1653334070000|2022-05-23 19:27:50|29273|29182|29310.2|29219.2|29311.9|29220.9|29273|29182|40
1653334080000|2022-05-23 19:28:00|29313.3|29222.3|29290.9|29199.9|29314.1|29223.1|29290.9|29199.9|38
1653334090000|2022-05-23 19:28:10|29289|29198|29281.2|29190.2|29290.1|29199.1|29280.9|29189.9|32
1653334100000|2022-05-23 19:28:20|29281.1|29190.1|29283|29192|29283|29192|29279|29188|23
1653334110000|2022-05-23 19:28:30|29283.6|29192.6|29282.9|29191.9|29286.9|29195.9|29281.7|29190.7|24
1653334120000|2022-05-23 19:28:40|29283.2|29192.2|29259.4|29168.4|29283.9|29192.9|29259.4|29168.4|26
1653334130000|2022-05-23 19:28:50|29260.7|29169.7|29245.3|29154.3|29260.7|29169.7|29245.3|29154.3|19
1653334140000|2022-05-23 19:29:00|29251.8|29160.8|29259.1|29168.1|29263.3|29172.3|29248.3|29157.3|27
1653334150000|2022-05-23 19:29:10|29259.8|29168.8|29243.5|29152.5|29260.8|29169.8|29242.8|29151.8|33
1653334160000|2022-05-23 19:29:20|29244.6|29153.6|29243.3|29152.3|29244.6|29153.6|29242.4|29151.4|18
1653334170000|2022-05-23 19:29:30|29243.2|29152.2|29244.6|29153.6|29244.7|29153.7|29242.4|29151.4|28
1653334180000|2022-05-23 19:29:40|29243.9|29152.9|29242.9|29151.9|29244.6|29153.6|29242.6|29151.6|26
1653334190000|2022-05-23 19:29:50|29243|29152|29249.2|29158.2|29249.7|29158.7|29242.5|29151.5|20
1653334200000|2022-05-23 19:30:00|29248.9|29157.9|29244.3|29153.3|29249.9|29158.9|29242.4|29151.4|36
1653334210000|2022-05-23 19:30:10|29245.3|29154.3|29248.9|29157.9|29249.7|29158.7|29234.2|29143.2|36
1653334220000|2022-05-23 19:30:20|29246.8|29155.8|29228.5|29137.5|29246.8|29155.8|29222.6|29131.6|36
1653334230000|2022-05-23 19:30:30|29227.4|29136.4|29226.8|29135.8|29229|29138|29221.3|29130.3|30
1653334240000|2022-05-23 19:30:40|29226.4|29135.4|29223.4|29132.4|29230.5|29139.5|29215.7|29124.7|38
1653334250000|2022-05-23 19:30:50|29221.7|29130.7|29200.5|29109.5|29223.3|29132.3|29198.5|29107.5|32
1653334260000|2022-05-23 19:31:00|29200|29109|29213.7|29122.7|29219.1|29128.1|29198.2|29107.2|36
1653334270000|2022-05-23 19:31:10|29216.3|29125.3|29244.4|29153.4|29244.5|29153.5|29216.3|29125.3|39
1653334280000|2022-05-23 19:31:20|29239.9|29148.9|29221.2|29130.2|29245.3|29154.3|29221.2|29130.2|34
1653334290000|2022-05-23 19:31:30|29229.6|29138.6|29305.6|29214.6|29306.5|29215.5|29229.6|29138.6|39
1653334300000|2022-05-23 19:31:40|29307.6|29216.6|29326.3|29235.3|29326.3|29235.3|29307.6|29216.6|39
1653334310000|2022-05-23 19:31:50|29325.6|29234.6|29371.8|29280.8|29377.7|29286.7|29325.6|29234.6|40
1653334320000|2022-05-23 19:32:00|29376.4|29285.4|29361.7|29270.7|29387.7|29296.7|29360.4|29269.4|39
1653334330000|2022-05-23 19:32:10|29361|29270|29356.6|29265.6|29363.8|29272.8|29347.9|29256.9|37
1653334340000|2022-05-23 19:32:20|29360.3|29269.3|29335.5|29244.5|29363.8|29272.8|29335.5|29244.5|36
1653334350000|2022-05-23 19:32:30|29333.1|29242.1|29326.3|29235.3|29333.1|29242.1|29321.9|29230.9|29
1653334360000|2022-05-23 19:32:40|29326.4|29235.4|29329.6|29238.6|29330.5|29239.5|29321.3|29230.3|36
1653334370000|2022-05-23 19:32:50|29330.1|29239.1|29357.5|29266.5|29357.5|29266.5|29330.1|29239.1|35
1653334380000|2022-05-23 19:33:00|29358|29267|29375.9|29284.9|29376|29285|29358|29267|37
1653334390000|2022-05-23 19:33:10|29375.4|29284.4|29351.5|29260.5|29376.4|29285.4|29349.4|29258.4|39
1653334400000|2022-05-23 19:33:20|29349|29258|29331|29240|29351|29260|29330.5|29239.5|27
1653334410000|2022-05-23 19:33:30|29331.6|29240.6|29348.8|29257.8|29350.7|29259.7|29329.1|29238.1|33
1653334420000|2022-05-23 19:33:40|29348.4|29257.4|29341.8|29250.8|29350.8|29259.8|29337.6|29246.6|27
1653334430000|2022-05-23 19:33:50|29341.9|29250.9|29348.5|29257.5|29349.1|29258.1|29341.7|29250.7|28
1653334440000|2022-05-23 19:34:00|29349.3|29258.3|29346.5|29255.5|29359.1|29268.1|29343.8|29252.8|38
1653334450000|2022-05-23 19:34:10|29343.4|29252.4|29339|29248|29345.7|29254.7|29326.6|29235.6|21
1653334460000|2022-05-23 19:34:20|29341.2|29250.2|29339.1|29248.1|29341.2|29250.2|29327.4|29236.4|11
1653334470000|2022-05-23 19:34:30|29341.2|29250.2|29343.3|29252.3|29350.6|29259.6|29337.2|29246.2|31
1653334480000|2022-05-23 19:34:40|29342.9|29251.9|29340.9|29249.9|29348.3|29257.3|29340.9|29249.9|34
1653334490000|2022-05-23 19:34:50|29346.6|29255.6|29346|29255|29348.8|29257.8|29340.4|29249.4|28
1653334500000|2022-05-23 19:35:00|29343.8|29252.8|29333.8|29242.8|29346|29255|29326|29235|26
1653334510000|2022-05-23 19:35:10|29340.7|29249.7|29333.2|29242.2|29348.5|29257.5|29327.3|29236.3|32
1653334520000|2022-05-23 19:35:20|29334.6|29243.6|29328.8|29237.8|29334.6|29243.6|29328.8|29237.8|29
1653334530000|2022-05-23 19:35:30|29332.5|29241.5|29339|29248|29339|29248|29321.5|29230.5|26
1653334540000|2022-05-23 19:35:40|29338.6|29247.6|29341.5|29250.5|29347.8|29256.8|29336.6|29245.6|34
1653334550000|2022-05-23 19:35:50|29340.1|29249.1|29318.2|29227.2|29340.1|29249.1|29316.6|29225.6|29
1653334560000|2022-05-23 19:36:00|29316.6|29225.6|29277.5|29186.5|29316.9|29225.9|29276.9|29185.9|29
1653334570000|2022-05-23 19:36:10|29290.6|29199.6|29325.3|29234.3|29327.7|29236.7|29277.6|29186.6|38
1653334580000|2022-05-23 19:36:20|29323|29232|29306.6|29215.6|29327.9|29236.9|29297.7|29206.7|31
1653334590000|2022-05-23 19:36:30|29306.3|29215.3|29328.1|29237.1|29329.1|29238.1|29306.3|29215.3|33
1653334600000|2022-05-23 19:36:40|29330.5|29239.5|29321.9|29230.9|29330.9|29239.9|29312.7|29221.7|32
1653334610000|2022-05-23 19:36:50|29319.1|29228.1|29313.3|29222.3|29323.8|29232.8|29312.2|29221.2|35
1653334620000|2022-05-23 19:37:00|29309.5|29218.5|29294.4|29203.4|29318.3|29227.3|29290.4|29199.4|33
1653334630000|2022-05-23 19:37:10|29294.6|29203.6|29293.4|29202.4|29296|29205|29286.1|29195.1|30
1653334640000|2022-05-23 19:37:20|29295.6|29204.6|29284.2|29193.2|29295.6|29204.6|29274.2|29183.2|32
1653334650000|2022-05-23 19:37:30|29285.2|29194.2|29297.4|29206.4|29297.4|29206.4|29279.4|29188.4|37
1653334660000|2022-05-23 19:37:40|29297.1|29206.1|29316.7|29225.7|29319.4|29228.4|29295|29204|38
1653334670000|2022-05-23 19:37:50|29314.7|29223.7|29315.1|29224.1|29316.9|29225.9|29310.8|29219.8|37
1653334680000|2022-05-23 19:38:00|29316.8|29225.8|29302.2|29211.2|29316.8|29225.8|29296.9|29205.9|33
1653334690000|2022-05-23 19:38:10|29300.9|29209.9|29288.4|29197.4|29303.4|29212.4|29286.1|29195.1|37
1653334700000|2022-05-23 19:38:20|29291.1|29200.1|29279.1|29188.1|29295.6|29204.6|29276|29185|35
1653334710000|2022-05-23 19:38:30|29286.2|29195.2|29287.1|29196.1|29287.1|29196.1|29274.2|29183.2|23
1653334720000|2022-05-23 19:38:40|29286.4|29195.4|29278.9|29187.9|29286.5|29195.5|29274.3|29183.3|16
1653334730000|2022-05-23 19:38:50|29274.3|29183.3|29271.4|29180.4|29281.5|29190.5|29270.5|29179.5|26
1653334740000|2022-05-23 19:39:00|29271.5|29180.5|29261.3|29170.3|29272.7|29181.7|29248|29157|36
1653334750000|2022-05-23 19:39:10|29261.4|29170.4|29251.3|29160.3|29263.6|29172.6|29249.7|29158.7|37
1653334760000|2022-05-23 19:39:20|29251.4|29160.4|29237.4|29146.4|29255.6|29164.6|29237.3|29146.3|33
1653334770000|2022-05-23 19:39:30|29237.3|29146.3|29238.3|29147.3|29240.5|29149.5|29230.1|29139.1|37
1653334780000|2022-05-23 19:39:40|29238.2|29147.2|29246.2|29155.2|29246.7|29155.7|29236.5|29145.5|36
1653334790000|2022-05-23 19:39:50|29245.8|29154.8|29254.2|29163.2|29256|29165|29242.4|29151.4|37
1653334800000|2022-05-23 19:40:00|29254.7|29163.7|29249.9|29158.9|29257.9|29166.9|29249.8|29158.8|34
1653334810000|2022-05-23 19:40:10|29249.6|29158.6|29246.4|29155.4|29249.7|29158.7|29240.2|29149.2|35
1653334820000|2022-05-23 19:40:20|29244.3|29153.3|29231.7|29140.7|29245.7|29154.7|29226.3|29135.3|32
1653334830000|2022-05-23 19:40:30|29232.2|29141.2|29230.7|29139.7|29236.9|29145.9|29230.7|29139.7|36
1653334840000|2022-05-23 19:40:40|29231.4|29140.4|29236.1|29145.1|29237.3|29146.3|29222.3|29131.3|30
1653334850000|2022-05-23 19:40:50|29234.9|29143.9|29242.5|29151.5|29244.1|29153.1|29234.3|29143.3|33
1653334860000|2022-05-23 19:41:00|29245.9|29154.9|29257.9|29166.9|29261.5|29170.5|29245.9|29154.9|37
1653334870000|2022-05-23 19:41:10|29257.4|29166.4|29276|29185|29277.9|29186.9|29255.7|29164.7|38
1653334880000|2022-05-23 19:41:20|29276.6|29185.6|29283.9|29192.9|29294|29203|29276.6|29185.6|37
1653334890000|2022-05-23 19:41:30|29282.5|29191.5|29272.9|29181.9|29282.5|29191.5|29272.9|29181.9|31
1653334900000|2022-05-23 19:41:40|29272.5|29181.5|29279.6|29188.6|29282.5|29191.5|29270.5|29179.5|38
1653334910000|2022-05-23 19:41:50|29279.8|29188.8|29266.5|29175.5|29281.9|29190.9|29266.5|29175.5|39
1653334920000|2022-05-23 19:42:00|29266.4|29175.4|29267.2|29176.2|29273.3|29182.3|29266.4|29175.4|34
1653334930000|2022-05-23 19:42:10|29263.7|29172.7|29246.2|29155.2|29263.7|29172.7|29246.2|29155.2|32
1653334940000|2022-05-23 19:42:20|29249.2|29158.2|29227.2|29136.2|29249.2|29158.2|29227.2|29136.2|23
1653334950000|2022-05-23 19:42:30|29229|29138|29239|29148|29246|29155|29229|29138|37
1653334960000|2022-05-23 19:42:40|29238.6|29147.6|29246.4|29155.4|29250.6|29159.6|29238.4|29147.4|38
1653334970000|2022-05-23 19:42:50|29245.3|29154.3|29244.7|29153.7|29246.7|29155.7|29241.1|29150.1|38
1653334980000|2022-05-23 19:43:00|29243.5|29152.5|29229.9|29138.9|29244.2|29153.2|29229.9|29138.9|37
1653334990000|2022-05-23 19:43:10|29230.1|29139.1|29217.5|29126.5|29230.2|29139.2|29217.5|29126.5|30
1653335000000|2022-05-23 19:43:20|29213.6|29122.6|29217.2|29126.2|29217.3|29126.3|29206.7|29115.7|34
1653335010000|2022-05-23 19:43:30|29218.6|29127.6|29230.8|29139.8|29238.4|29147.4|29218.6|29127.6|39
1653335020000|2022-05-23 19:43:40|29230.4|29139.4|29227.2|29136.2|29233.3|29142.3|29224.6|29133.6|33
1653335030000|2022-05-23 19:43:50|29224.7|29133.7|29228.1|29137.1|29232.4|29141.4|29222.2|29131.2|33
1653335040000|2022-05-23 19:44:00|29226.3|29135.3|29197.5|29106.5|29227.9|29136.9|29197.5|29106.5|33
1653335050000|2022-05-23 19:44:10|29195.5|29104.5|29212.1|29121.1|29213.6|29122.6|29189.7|29098.7|36
1653335060000|2022-05-23 19:44:20|29212.6|29121.6|29218.3|29127.3|29220.4|29129.4|29211.5|29120.5|35
1653335070000|2022-05-23 19:44:30|29219.1|29128.1|29229|29138|29229|29138|29217.9|29126.9|35
1653335080000|2022-05-23 19:44:40|29227|29136|29246.8|29155.8|29247.6|29156.6|29227|29136|34
1653335090000|2022-05-23 19:44:50|29242.9|29151.9|29255.9|29164.9|29255.9|29164.9|29242.9|29151.9|34
1653335100000|2022-05-23 19:45:00|29251.9|29160.9|29236.6|29145.6|29251.9|29160.9|29232.5|29141.5|37
1653335110000|2022-05-23 19:45:10|29235.6|29144.6|29241.2|29150.2|29249.3|29158.3|29234.3|29143.3|38
1653335120000|2022-05-23 19:45:20|29239.9|29148.9|29222|29131|29241.1|29150.1|29221.7|29130.7|33
1653335130000|2022-05-23 19:45:30|29220.8|29129.8|29216.4|29125.4|29223.2|29132.2|29216.4|29125.4|32
1653335140000|2022-05-23 19:45:40|29216.6|29125.6|29220.4|29129.4|29225.8|29134.8|29216.6|29125.6|38
1653335150000|2022-05-23 19:45:50|29220.5|29129.5|29216.7|29125.7|29223.1|29132.1|29216.7|29125.7|26
1653335160000|2022-05-23 19:46:00|29216.4|29125.4|29226.9|29135.9|29227.1|29136.1|29216|29125|24
1653335170000|2022-05-23 19:46:10|29227|29136|29223.6|29132.6|29227.6|29136.6|29223.4|29132.4|34
1653335180000|2022-05-23 19:46:20|29223.7|29132.7|29235.8|29144.8|29237.7|29146.7|29223.7|29132.7|36
1653335190000|2022-05-23 19:46:30|29236.4|29145.4|29240.6|29149.6|29240.6|29149.6|29233.9|29142.9|35
1653335200000|2022-05-23 19:46:40|29240.8|29149.8|29261.7|29170.7|29262|29171|29240.8|29149.8|39
1653335210000|2022-05-23 19:46:50|29262.1|29171.1|29262.8|29171.8|29264.1|29173.1|29260.3|29169.3|37
1653335220000|2022-05-23 19:47:00|29264.3|29173.3|29253.5|29162.5|29273.4|29182.4|29253.5|29162.5|38
1653335230000|2022-05-23 19:47:10|29254.8|29163.8|29265|29174|29266.7|29175.7|29247.6|29156.6|39
1653335240000|2022-05-23 19:47:20|29262.3|29171.3|29272.5|29181.5|29273.2|29182.2|29261|29170|38
1653335250000|2022-05-23 19:47:30|29273.7|29182.7|29281.4|29190.4|29285.1|29194.1|29273.6|29182.6|38
1653335260000|2022-05-23 19:47:40|29280.9|29189.9|29285.9|29194.9|29287.4|29196.4|29279.3|29188.3|30
1653335270000|2022-05-23 19:47:50|29286.4|29195.4|29290.4|29199.4|29295.2|29204.2|29286.4|29195.4|40
1653335280000|2022-05-23 19:48:00|29290.6|29199.6|29281.2|29190.2|29291.3|29200.3|29277.9|29186.9|35
1653335290000|2022-05-23 19:48:10|29281.3|29190.3|29273.8|29182.8|29281.8|29190.8|29271.9|29180.9|29
1653335300000|2022-05-23 19:48:20|29273.4|29182.4|29277|29186|29283.9|29192.9|29267.4|29176.4|39
1653335310000|2022-05-23 19:48:30|29276|29185|29289.2|29198.2|29290.3|29199.3|29272.1|29181.1|36
1653335320000|2022-05-23 19:48:40|29288.7|29197.7|29287.5|29196.5|29291.9|29200.9|29287.4|29196.4|40
1653335330000|2022-05-23 19:48:50|29287.6|29196.6|29274.6|29183.6|29287.6|29196.6|29271.6|29180.6|38
1653335340000|2022-05-23 19:49:00|29271.4|29180.4|29257.7|29166.7|29275.7|29184.7|29257.7|29166.7|35
1653335350000|2022-05-23 19:49:10|29259.2|29168.2|29248.3|29157.3|29259.2|29168.2|29245.3|29154.3|27
1653335360000|2022-05-23 19:49:20|29245.2|29154.2|29245.1|29154.1|29246.1|29155.1|29233.2|29142.2|33
1653335370000|2022-05-23 19:49:30|29246.5|29155.5|29251.7|29160.7|29253.9|29162.9|29243.9|29152.9|35
1653335380000|2022-05-23 19:49:40|29249.7|29158.7|29235.1|29144.1|29249.7|29158.7|29234.7|29143.7|35
1653335390000|2022-05-23 19:49:50|29235|29144|29243.8|29152.8|29243.8|29152.8|29233.2|29142.2|33
1653335400000|2022-05-23 19:50:00|29245.5|29154.5|29282.4|29191.4|29289.3|29198.3|29245.5|29154.5|39
1653335410000|2022-05-23 19:50:10|29282.6|29191.6|29267.3|29176.3|29290.1|29199.1|29265.4|29174.4|39
1653335420000|2022-05-23 19:50:20|29266.9|29175.9|29288.6|29197.6|29288.6|29197.6|29266.9|29175.9|38
1653335430000|2022-05-23 19:50:30|29288.7|29197.7|29303.3|29212.3|29303.3|29212.3|29288.7|29197.7|30
1653335440000|2022-05-23 19:50:40|29302.1|29211.1|29294.5|29203.5|29304.1|29213.1|29293.2|29202.2|28
1653335450000|2022-05-23 19:50:50|29294.2|29203.2|29299.9|29208.9|29309.2|29218.2|29293.3|29202.3|36
1653335460000|2022-05-23 19:51:00|29299.5|29208.5|29304.6|29213.6|29306.8|29215.8|29299.5|29208.5|35
1653335470000|2022-05-23 19:51:10|29305.3|29214.3|29310.4|29219.4|29316.2|29225.2|29304.7|29213.7|33
1653335480000|2022-05-23 19:51:20|29310.5|29219.5|29312.6|29221.6|29321.7|29230.7|29310.5|29219.5|33
1653335490000|2022-05-23 19:51:30|29312.5|29221.5|29309.9|29218.9|29316.2|29225.2|29308.1|29217.1|36
1653335500000|2022-05-23 19:51:40|29312.2|29221.2|29297.9|29206.9|29318|29227|29297.7|29206.7|36
1653335510000|2022-05-23 19:51:50|29297.8|29206.8|29290.6|29199.6|29297.8|29206.8|29282.9|29191.9|38
1653335520000|2022-05-23 19:52:00|29290.8|29199.8|29300.6|29209.6|29301.2|29210.2|29290.2|29199.2|35
1653335530000|2022-05-23 19:52:10|29300.4|29209.4|29295.3|29204.3|29307.2|29216.2|29293.7|29202.7|33
1653335540000|2022-05-23 19:52:20|29286.3|29195.3|29291.7|29200.7|29294.3|29203.3|29281.9|29190.9|36
1653335550000|2022-05-23 19:52:30|29291.4|29200.4|29285.7|29194.7|29291.8|29200.8|29282.3|29191.3|35
1653335560000|2022-05-23 19:52:40|29285.6|29194.6|29286.4|29195.4|29291.3|29200.3|29284.2|29193.2|18
1653335570000|2022-05-23 19:52:50|29285.7|29194.7|29292.5|29201.5|29293.2|29202.2|29285.7|29194.7|19
1653335580000|2022-05-23 19:53:00|29292.4|29201.4|29285.1|29194.1|29292.9|29201.9|29283|29192|32
1653335590000|2022-05-23 19:53:10|29285|29194|29284.7|29193.7|29289.5|29198.5|29284.7|29193.7|28
1653335600000|2022-05-23 19:53:20|29283.7|29192.7|29253.1|29162.1|29284.4|29193.4|29253.1|29162.1|37
1653335610000|2022-05-23 19:53:30|29253.3|29162.3|29247.4|29156.4|29253.9|29162.9|29247.1|29156.1|35
1653335620000|2022-05-23 19:53:40|29247.9|29156.9|29236.6|29145.6|29248|29157|29236|29145|31
1653335630000|2022-05-23 19:53:50|29236.2|29145.2|29235.4|29144.4|29241|29150|29235.4|29144.4|35
1653335640000|2022-05-23 19:54:00|29236.3|29145.3|29211.8|29120.8|29236.4|29145.4|29211.8|29120.8|39
1653335650000|2022-05-23 19:54:10|29211.7|29120.7|29205.1|29114.1|29217.2|29126.2|29205.1|29114.1|38
1653335660000|2022-05-23 19:54:20|29206.1|29115.1|29204|29113|29206.1|29115.1|29201.6|29110.6|34
1653335670000|2022-05-23 19:54:30|29204.4|29113.4|29231|29140|29232.7|29141.7|29203.9|29112.9|39
1653335680000|2022-05-23 19:54:40|29231.2|29140.2|29233.6|29142.6|29242.1|29151.1|29230.5|29139.5|38
1653335690000|2022-05-23 19:54:50|29236.8|29145.8|29235.9|29144.9|29237.6|29146.6|29230.9|29139.9|36
1653335700000|2022-05-23 19:55:00|29236.5|29145.5|29225.5|29134.5|29236.5|29145.5|29222.6|29131.6|37
1653335710000|2022-05-23 19:55:10|29225.9|29134.9|29231.9|29140.9|29232.2|29141.2|29221.9|29130.9|37
1653335720000|2022-05-23 19:55:20|29232.6|29141.6|29233.6|29142.6|29250.7|29159.7|29230.1|29139.1|40
1653335730000|2022-05-23 19:55:30|29234.6|29143.6|29223.6|29132.6|29241|29150|29222.6|29131.6|38
1653335740000|2022-05-23 19:55:40|29222.9|29131.9|29224.1|29133.1|29232.4|29141.4|29222.7|29131.7|38
1653335750000|2022-05-23 19:55:50|29224|29133|29222.6|29131.6|29225.3|29134.3|29220.9|29129.9|36
1653335760000|2022-05-23 19:56:00|29222.9|29131.9|29222.2|29131.2|29224.2|29133.2|29221.3|29130.3|35
1653335770000|2022-05-23 19:56:10|29223|29132|29223.8|29132.8|29232.1|29141.1|29221.9|29130.9|37
1653335780000|2022-05-23 19:56:20|29224.6|29133.6|29217.5|29126.5|29224.6|29133.6|29214.5|29123.5|24
1653335790000|2022-05-23 19:56:30|29218|29127|29211.7|29120.7|29218.1|29127.1|29206.4|29115.4|35
1653335800000|2022-05-23 19:56:40|29213.2|29122.2|29213.6|29122.6|29214|29123|29212.3|29121.3|30
1653335810000|2022-05-23 19:56:50|29213.7|29122.7|29207|29116|29214|29123|29205.1|29114.1|27
1653335820000|2022-05-23 19:57:00|29205.7|29114.7|29223.1|29132.1|29228.2|29137.2|29204.9|29113.9|36
1653335830000|2022-05-23 19:57:10|29224.7|29133.7|29218.7|29127.7|29224.7|29133.7|29216.6|29125.6|32
1653335840000|2022-05-23 19:57:20|29222.7|29131.7|29224.6|29133.6|29226.3|29135.3|29221.1|29130.1|33
1653335850000|2022-05-23 19:57:30|29224.4|29133.4|29235.6|29144.6|29235.7|29144.7|29222.9|29131.9|34
1653335860000|2022-05-23 19:57:40|29238.3|29147.3|29226.7|29135.7|29238.3|29147.3|29226.3|29135.3|35
1653335870000|2022-05-23 19:57:50|29226.8|29135.8|29232.5|29141.5|29232.5|29141.5|29225.4|29134.4|33
1653335880000|2022-05-23 19:58:00|29233|29142|29209.6|29118.6|29233|29142|29209.6|29118.6|35
1653335890000|2022-05-23 19:58:10|29208.5|29117.5|29202.6|29111.6|29211.9|29120.9|29201.8|29110.8|34
1653335900000|2022-05-23 19:58:20|29203.2|29112.2|29183.5|29092.5|29204.5|29113.5|29183.5|29092.5|33
1653335910000|2022-05-23 19:58:30|29183.3|29092.3|29154.9|29063.9|29183.4|29092.4|29150.9|29059.9|34
1653335920000|2022-05-23 19:58:40|29155|29064|29187.6|29096.6|29196.2|29105.2|29153|29062|37
1653335930000|2022-05-23 19:58:50|29188.2|29097.2|29152.1|29061.1|29188.2|29097.2|29152.1|29061.1|33
1653335940000|2022-05-23 19:59:00|29151.9|29060.9|29123.5|29032.5|29151.9|29060.9|29119.5|29028.5|33
1653335950000|2022-05-23 19:59:10|29125.1|29034.1|29116.9|29025.9|29136.5|29045.5|29114.8|29023.8|40
1653335960000|2022-05-23 19:59:20|29115.4|29024.4|29120.6|29029.6|29120.6|29029.6|29106.2|29015.2|36
1653335970000|2022-05-23 19:59:30|29123|29032|29116.2|29025.2|29124.5|29033.5|29111.8|29020.8|37
1653335980000|2022-05-23 19:59:40|29117.7|29026.7|29121.9|29030.9|29131.9|29040.9|29112.3|29021.3|37
1653335990000|2022-05-23 19:59:50|29120|29029|29103.7|29012.7|29120.4|29029.4|29093|29002|38
1653336000000|2022-05-23 20:00:00|29105.6|29014.6|29085.1|28994.1|29105.6|29014.6|29085.1|28994.1|38
1653336010000|2022-05-23 20:00:10|29083.4|28992.4|29065.5|28974.5|29084.3|28993.3|29065.5|28974.5|36
1653336020000|2022-05-23 20:00:20|29063.9|28972.9|29077.4|28986.4|29079.8|28988.8|29058.6|28967.6|40
1653336030000|2022-05-23 20:00:30|29077|28986|29091.6|29000.6|29092.1|29001.1|29072.6|28981.6|36
1653336040000|2022-05-23 20:00:40|29092.4|29001.4|29156.3|29065.3|29156.3|29065.3|29092.4|29001.4|39
1653336050000|2022-05-23 20:00:50|29157.6|29066.6|29157.8|29066.8|29165.8|29074.8|29154.5|29063.5|37
1653336060000|2022-05-23 20:01:00|29158|29067|29179.3|29088.3|29179.3|29088.3|29154.8|29063.8|37
1653336070000|2022-05-23 20:01:10|29179.7|29088.7|29185.2|29094.2|29185.2|29094.2|29174.8|29083.8|36
1653336080000|2022-05-23 20:01:20|29185.1|29094.1|29173.7|29082.7|29195|29104|29173.7|29082.7|32
1653336090000|2022-05-23 20:01:30|29180.2|29089.2|29195.5|29104.5|29195.5|29104.5|29176.1|29085.1|35
1653336100000|2022-05-23 20:01:40|29204.8|29113.8|29213|29122|29218|29127|29204.8|29113.8|37
1653336110000|2022-05-23 20:01:50|29217.8|29126.8|29221.8|29130.8|29226.8|29135.8|29215.8|29124.8|39
1653336120000|2022-05-23 20:02:00|29222.9|29131.9|29196.3|29105.3|29222.9|29131.9|29196.3|29105.3|35
1653336130000|2022-05-23 20:02:10|29199.1|29108.1|29175.4|29084.4|29204.9|29113.9|29175.4|29084.4|35
1653336140000|2022-05-23 20:02:20|29171.3|29080.3|29180.7|29089.7|29180.7|29089.7|29164.7|29073.7|35
1653336150000|2022-05-23 20:02:30|29179.9|29088.9|29200.9|29109.9|29200.9|29109.9|29179.9|29088.9|40
1653336160000|2022-05-23 20:02:40|29204.3|29113.3|29215.1|29124.1|29215.7|29124.7|29203|29112|35
1653336170000|2022-05-23 20:02:50|29215.2|29124.2|29208.2|29117.2|29215.9|29124.9|29202.2|29111.2|36
1653336180000|2022-05-23 20:03:00|29208.6|29117.6|29214.3|29123.3|29221|29130|29208.6|29117.6|32
1653336190000|2022-05-23 20:03:10|29215.6|29124.6|29222.2|29131.2|29223.3|29132.3|29215.6|29124.6|36
1653336200000|2022-05-23 20:03:20|29223.3|29132.3|29224.2|29133.2|29230.3|29139.3|29220.4|29129.4|32
1653336210000|2022-05-23 20:03:30|29223.1|29132.1|29193.8|29102.8|29224|29133|29193.8|29102.8|30
1653336220000|2022-05-23 20:03:40|29192.6|29101.6|29184.9|29093.9|29195.5|29104.5|29173|29082|37
1653336230000|2022-05-23 20:03:50|29186.8|29095.8|29204.9|29113.9|29205.7|29114.7|29186.8|29095.8|39
1653336240000|2022-05-23 20:04:00|29205.5|29114.5|29193.8|29102.8|29207.2|29116.2|29191|29100|38
1653336250000|2022-05-23 20:04:10|29193.7|29102.7|29196.1|29105.1|29199.4|29108.4|29192.9|29101.9|38
1653336260000|2022-05-23 20:04:20|29192.6|29101.6|29201.3|29110.3|29201.3|29110.3|29192.1|29101.1|34
1653336270000|2022-05-23 20:04:30|29201.2|29110.2|29220.8|29129.8|29221.3|29130.3|29200.8|29109.8|38
1653336280000|2022-05-23 20:04:40|29220.9|29129.9|29199.9|29108.9|29221.9|29130.9|29199.9|29108.9|34
1653336290000|2022-05-23 20:04:50|29188|29097|29177.6|29086.6|29190.1|29099.1|29170.5|29079.5|30
1653336300000|2022-05-23 20:05:00|29177.5|29086.5|29174.8|29083.8|29178.3|29087.3|29173.5|29082.5|35
1653336310000|2022-05-23 20:05:10|29174.3|29083.3|29196|29105|29196|29105|29174.3|29083.3|36
1653336320000|2022-05-23 20:05:20|29195.9|29104.9|29204.3|29113.3|29204.3|29113.3|29195.9|29104.9|34
1653336330000|2022-05-23 20:05:30|29202.8|29111.8|29179.6|29088.6|29202.8|29111.8|29171.6|29080.6|38
1653336340000|2022-05-23 20:05:40|29181.4|29090.4|29186.9|29095.9|29187.1|29096.1|29180.6|29089.6|35
1653336350000|2022-05-23 20:05:50|29187|29096|29182.9|29091.9|29188|29097|29178.3|29087.3|35
1653336360000|2022-05-23 20:06:00|29181.3|29090.3|29182.3|29091.3|29182.9|29091.9|29168.6|29077.6|28
1653336370000|2022-05-23 20:06:10|29183.1|29092.1|29189.9|29098.9|29191.1|29100.1|29181.6|29090.6|34
1653336380000|2022-05-23 20:06:20|29190|29099|29191.7|29100.7|29192.4|29101.4|29177.3|29086.3|36
1653336390000|2022-05-23 20:06:30|29192.1|29101.1|29210.9|29119.9|29210.9|29119.9|29191.4|29100.4|35
1653336400000|2022-05-23 20:06:40|29212.6|29121.6|29210.8|29119.8|29216.1|29125.1|29207.3|29116.3|36
1653336410000|2022-05-23 20:06:50|29211.4|29120.4|29213.7|29122.7|29213.7|29122.7|29207.8|29116.8|31
1653336420000|2022-05-23 20:07:00|29212.3|29121.3|29227.1|29136.1|29227.1|29136.1|29212.3|29121.3|38
1653336430000|2022-05-23 20:07:10|29225.4|29134.4|29218.4|29127.4|29227.4|29136.4|29216.9|29125.9|35
1653336440000|2022-05-23 20:07:20|29218.3|29127.3|29231.4|29140.4|29231.4|29140.4|29218.3|29127.3|38
1653336450000|2022-05-23 20:07:30|29232.8|29141.8|29240.8|29149.8|29241.5|29150.5|29232|29141|35
1653336460000|2022-05-23 20:07:40|29242.6|29151.6|29252.4|29161.4|29252.4|29161.4|29241.2|29150.2|38
1653336470000|2022-05-23 20:07:50|29255.9|29164.9|29270.6|29179.6|29272.5|29181.5|29255.9|29164.9|34
1653336480000|2022-05-23 20:08:00|29270|29179|29280.4|29189.4|29280.4|29189.4|29269.9|29178.9|38
1653336490000|2022-05-23 20:08:10|29280.9|29189.9|29269|29178|29282.6|29191.6|29264.7|29173.7|34
1653336500000|2022-05-23 20:08:20|29269.5|29178.5|29259.3|29168.3|29271.8|29180.8|29259|29168|34
1653336510000|2022-05-23 20:08:30|29259.2|29168.2|29280.4|29189.4|29280.4|29189.4|29259.2|29168.2|39
1653336520000|2022-05-23 20:08:40|29281.3|29190.3|29288.6|29197.6|29289.5|29198.5|29281.3|29190.3|37
1653336530000|2022-05-23 20:08:50|29288.9|29197.9|29301.6|29210.6|29301.6|29210.6|29288|29197|35
1653336540000|2022-05-23 20:09:00|29303.9|29212.9|29285.9|29194.9|29305.8|29214.8|29285.9|29194.9|36
1653336550000|2022-05-23 20:09:10|29284.8|29193.8|29276.3|29185.3|29284.8|29193.8|29276.2|29185.2|26
1653336560000|2022-05-23 20:09:20|29273.7|29182.7|29275.4|29184.4|29277.1|29186.1|29273.7|29182.7|26
1653336570000|2022-05-23 20:09:30|29275.3|29184.3|29266.6|29175.6|29277.5|29186.5|29266.2|29175.2|32
1653336580000|2022-05-23 20:09:40|29268.5|29177.5|29264.3|29173.3|29269|29178|29260.4|29169.4|30
1653336590000|2022-05-23 20:09:50|29263.9|29172.9|29273.1|29182.1|29273.5|29182.5|29256.8|29165.8|35
1653336600000|2022-05-23 20:10:00|29273.5|29182.5|29272|29181|29283.6|29192.6|29268.8|29177.8|37
1653336610000|2022-05-23 20:10:10|29274.1|29183.1|29263|29172|29274.1|29183.1|29258.8|29167.8|30
1653336620000|2022-05-23 20:10:20|29263.1|29172.1|29265.7|29174.7|29267.7|29176.7|29262.2|29171.2|36
1653336630000|2022-05-23 20:10:30|29265.8|29174.8|29257.6|29166.6|29271.1|29180.1|29257.6|29166.6|25
1653336640000|2022-05-23 20:10:40|29263|29172|29243.9|29152.9|29264.1|29173.1|29241.4|29150.4|29
1653336650000|2022-05-23 20:10:50|29241.6|29150.6|29239.7|29148.7|29244.1|29153.1|29236.3|29145.3|33
1653336660000|2022-05-23 20:11:00|29239.4|29148.4|29246.6|29155.6|29247.6|29156.6|29237.3|29146.3|38
1653336670000|2022-05-23 20:11:10|29245.8|29154.8|29249.2|29158.2|29254.8|29163.8|29245.1|29154.1|37
1653336680000|2022-05-23 20:11:20|29249.3|29158.3|29246.7|29155.7|29250.5|29159.5|29243.8|29152.8|34
1653336690000|2022-05-23 20:11:30|29247|29156|29248.1|29157.1|29249.9|29158.9|29246.1|29155.1|32
1653336700000|2022-05-23 20:11:40|29247.4|29156.4|29246.9|29155.9|29248.5|29157.5|29245.7|29154.7|28
1653336710000|2022-05-23 20:11:50|29248.2|29157.2|29245|29154|29249.4|29158.4|29236.5|29145.5|37
1653336720000|2022-05-23 20:12:00|29244.4|29153.4|29237|29146|29245.4|29154.4|29235.8|29144.8|31
1653336730000|2022-05-23 20:12:10|29237.1|29146.1|29233.7|29142.7|29238.5|29147.5|29233|29142|28
1653336740000|2022-05-23 20:12:20|29234.3|29143.3|29236|29145|29238.5|29147.5|29232.2|29141.2|30
1653336750000|2022-05-23 20:12:30|29235.5|29144.5|29235.5|29144.5|29238.5|29147.5|29234.1|29143.1|25
1653336760000|2022-05-23 20:12:40|29234.8|29143.8|29232.1|29141.1|29234.8|29143.8|29218.6|29127.6|27
1653336770000|2022-05-23 20:12:50|29232.3|29141.3|29236.3|29145.3|29238.1|29147.1|29232.3|29141.3|35
1653336780000|2022-05-23 20:13:00|29235.6|29144.6|29239.6|29148.6|29248.5|29157.5|29235.6|29144.6|31
1653336790000|2022-05-23 20:13:10|29239.9|29148.9|29213.3|29122.3|29240.8|29149.8|29213.3|29122.3|34
1653336800000|2022-05-23 20:13:20|29212.6|29121.6|29197.9|29106.9|29212.6|29121.6|29194.4|29103.4|31
1653336810000|2022-05-23 20:13:30|29197.5|29106.5|29194.3|29103.3|29198|29107|29193.6|29102.6|16
1653336820000|2022-05-23 20:13:40|29194.5|29103.5|29209.1|29118.1|29213.8|29122.8|29193.6|29102.6|35
1653336830000|2022-05-23 20:13:50|29209|29118|29208.2|29117.2|29210.3|29119.3|29206.8|29115.8|22
1653336840000|2022-05-23 20:14:00|29208|29117|29208.4|29117.4|29210.7|29119.7|29204.5|29113.5|20
1653336850000|2022-05-23 20:14:10|29208.6|29117.6|29206.5|29115.5|29209.1|29118.1|29205.9|29114.9|34
1653336860000|2022-05-23 20:14:20|29206|29115|29201.5|29110.5|29207.8|29116.8|29201.5|29110.5|37
1653336870000|2022-05-23 20:14:30|29202.1|29111.1|29191.1|29100.1|29202.1|29111.1|29191.1|29100.1|28
1653336880000|2022-05-23 20:14:40|29191.3|29100.3|29185|29094|29191.7|29100.7|29183|29092|30
1653336890000|2022-05-23 20:14:50|29180.4|29089.4|29182.2|29091.2|29184.8|29093.8|29180.4|29089.4|32
1653336900000|2022-05-23 20:15:00|29182.3|29091.3|29180.4|29089.4|29182.3|29091.3|29176.8|29085.8|27
1653336910000|2022-05-23 20:15:10|29179.2|29088.2|29188.2|29097.2|29192.8|29101.8|29179.2|29088.2|36
1653336920000|2022-05-23 20:15:20|29189.5|29098.5|29180.2|29089.2|29189.5|29098.5|29177.4|29086.4|35
1653336930000|2022-05-23 20:15:30|29179.6|29088.6|29190.4|29099.4|29190.4|29099.4|29177.8|29086.8|32
1653336940000|2022-05-23 20:15:40|29192.2|29101.2|29197.6|29106.6|29201.3|29110.3|29189.8|29098.8|34
1653336950000|2022-05-23 20:15:50|29197.4|29106.4|29198.6|29107.6|29199.5|29108.5|29195.5|29104.5|33
1653336960000|2022-05-23 20:16:00|29198.3|29107.3|29218.8|29127.8|29221.5|29130.5|29198.2|29107.2|33
1653336970000|2022-05-23 20:16:10|29219.3|29128.3|29240.4|29149.4|29251.5|29160.5|29216.1|29125.1|38
1653336980000|2022-05-23 20:16:20|29240|29149|29224|29133|29241.6|29150.6|29221.1|29130.1|37
1653336990000|2022-05-23 20:16:30|29219.9|29128.9|29203.2|29112.2|29226.6|29135.6|29198.1|29107.1|36
1653337000000|2022-05-23 20:16:40|29203.6|29112.6|29236.3|29145.3|29236.3|29145.3|29203.6|29112.6|36
1653337010000|2022-05-23 20:16:50|29237.9|29146.9|29250.3|29159.3|29253.3|29162.3|29237.9|29146.9|35
1653337020000|2022-05-23 20:17:00|29253.7|29162.7|29264.8|29173.8|29265.3|29174.3|29253.7|29162.7|32
1653337030000|2022-05-23 20:17:10|29260.2|29169.2|29284.8|29193.8|29288.3|29197.3|29260.2|29169.2|36
1653337040000|2022-05-23 20:17:20|29288|29197|29280.3|29189.3|29288|29197|29274.6|29183.6|35
1653337050000|2022-05-23 20:17:30|29279.9|29188.9|29286.6|29195.6|29294|29203|29275.6|29184.6|35
1653337060000|2022-05-23 20:17:40|29294|29203|29297|29206|29298.3|29207.3|29287.8|29196.8|32
1653337070000|2022-05-23 20:17:50|29297.5|29206.5|29292|29201|29297.9|29206.9|29292|29201|35
1653337080000|2022-05-23 20:18:00|29292.7|29201.7|29319.9|29228.9|29322.7|29231.7|29292.3|29201.3|38
1653337090000|2022-05-23 20:18:10|29323.8|29232.8|29316.4|29225.4|29324.2|29233.2|29314.9|29223.9|37
1653337100000|2022-05-23 20:18:20|29316.8|29225.8|29307.6|29216.6|29316.8|29225.8|29307.4|29216.4|34
1653337110000|2022-05-23 20:18:30|29307.9|29216.9|29310.1|29219.1|29312.6|29221.6|29304.9|29213.9|32
1653337120000|2022-05-23 20:18:40|29310.3|29219.3|29319.2|29228.2|29320|29229|29309.1|29218.1|30
1653337130000|2022-05-23 20:18:50|29320|29229|29330.2|29239.2|29331.5|29240.5|29318.2|29227.2|35
1653337140000|2022-05-23 20:19:00|29330|29239|29321.6|29230.6|29330|29239|29321.6|29230.6|31
1653337150000|2022-05-23 20:19:10|29322.4|29231.4|29306.2|29215.2|29322.7|29231.7|29304.5|29213.5|32
1653337160000|2022-05-23 20:19:20|29306.8|29215.8|29322.4|29231.4|29324|29233|29304.1|29213.1|35
1653337170000|2022-05-23 20:19:30|29320.5|29229.5|29297.7|29206.7|29325.3|29234.3|29295.1|29204.1|34
1653337180000|2022-05-23 20:19:40|29296.2|29205.2|29268.3|29177.3|29296.7|29205.7|29268.3|29177.3|37
1653337190000|2022-05-23 20:19:50|29267.6|29176.6|29262.8|29171.8|29267.6|29176.6|29258.1|29167.1|35
1653337200000|2022-05-23 20:20:00|29262.9|29171.9|29259.2|29168.2|29274|29183|29257.4|29166.4|35
1653337210000|2022-05-23 20:20:10|29259.9|29168.9|29261.2|29170.2|29263.2|29172.2|29259.5|29168.5|33
1653337220000|2022-05-23 20:20:20|29261.7|29170.7|29264.2|29173.2|29264.2|29173.2|29260.4|29169.4|27
1653337230000|2022-05-23 20:20:30|29264.3|29173.3|29266.4|29175.4|29270.5|29179.5|29262.3|29171.3|29
1653337240000|2022-05-23 20:20:40|29266.1|29175.1|29270.3|29179.3|29270.5|29179.5|29264.6|29173.6|31
1653337250000|2022-05-23 20:20:50|29269.8|29178.8|29281.7|29190.7|29281.7|29190.7|29267.9|29176.9|30
1653337260000|2022-05-23 20:21:00|29280.6|29189.6|29278.8|29187.8|29282.1|29191.1|29275.8|29184.8|33
1653337270000|2022-05-23 20:21:10|29279.3|29188.3|29274.9|29183.9|29279.5|29188.5|29273.7|29182.7|23
1653337280000|2022-05-23 20:21:20|29272.2|29181.2|29273.9|29182.9|29274.8|29183.8|29268.5|29177.5|21
1653337290000|2022-05-23 20:21:30|29274.6|29183.6|29269.2|29178.2|29275|29184|29268.4|29177.4|28
1653337300000|2022-05-23 20:21:40|29269.6|29178.6|29268|29177|29269.6|29178.6|29267.4|29176.4|24
1653337310000|2022-05-23 20:21:50|29266.1|29175.1|29267.6|29176.6|29267.6|29176.6|29265.3|29174.3|19
1653337320000|2022-05-23 20:22:00|29269.1|29178.1|29269.5|29178.5|29269.7|29178.7|29268.3|29177.3|22
1653337330000|2022-05-23 20:22:10|29269.2|29178.2|29274.2|29183.2|29274.2|29183.2|29269.1|29178.1|24
1653337340000|2022-05-23 20:22:20|29273.6|29182.6|29269|29178|29279.6|29188.6|29268.5|29177.5|32
1653337350000|2022-05-23 20:22:30|29268.5|29177.5|29267.3|29176.3|29271.4|29180.4|29267.3|29176.3|38
1653337360000|2022-05-23 20:22:40|29267.4|29176.4|29272|29181|29273.3|29182.3|29266.9|29175.9|27
1653337370000|2022-05-23 20:22:50|29272.2|29181.2|29270.2|29179.2|29273.1|29182.1|29270.1|29179.1|28
1653337380000|2022-05-23 20:23:00|29270|29179|29271.5|29180.5|29272.8|29181.8|29270|29179|32
1653337390000|2022-05-23 20:23:10|29271|29180|29275.9|29184.9|29280.2|29189.2|29270.6|29179.6|31
1653337400000|2022-05-23 20:23:20|29275.8|29184.8|29279.6|29188.6|29280.9|29189.9|29273.8|29182.8|30
1653337410000|2022-05-23 20:23:30|29279.7|29188.7|29280.7|29189.7|29282.4|29191.4|29278.7|29187.7|33
1653337420000|2022-05-23 20:23:40|29281.3|29190.3|29285.3|29194.3|29285.6|29194.6|29279.6|29188.6|31
1653337430000|2022-05-23 20:23:50|29285.6|29194.6|29289.9|29198.9|29289.9|29198.9|29284.5|29193.5|31
1653337440000|2022-05-23 20:24:00|29289.1|29198.1|29277.3|29186.3|29291.2|29200.2|29277.3|29186.3|34
1653337450000|2022-05-23 20:24:10|29276.6|29185.6|29271.1|29180.1|29277.3|29186.3|29271.1|29180.1|24
1653337460000|2022-05-23 20:24:20|29273.3|29182.3|29270.6|29179.6|29273.3|29182.3|29270.5|29179.5|16
1653337470000|2022-05-23 20:24:30|29264.5|29173.5|29259.8|29168.8|29264.5|29173.5|29252.6|29161.6|32
1653337480000|2022-05-23 20:24:40|29253.6|29162.6|29220|29129|29261.5|29170.5|29220|29129|36
1653337490000|2022-05-23 20:24:50|29220.1|29129.1|29220.2|29129.2|29223|29132|29218.8|29127.8|33
1653337500000|2022-05-23 20:25:00|29223.3|29132.3|29220.8|29129.8|29224.7|29133.7|29220|29129|35
1653337510000|2022-05-23 20:25:10|29221.5|29130.5|29222.4|29131.4|29227.7|29136.7|29221.5|29130.5|31
1653337520000|2022-05-23 20:25:20|29222.9|29131.9|29222|29131|29224.8|29133.8|29221.1|29130.1|37
1653337530000|2022-05-23 20:25:30|29221.9|29130.9|29222.2|29131.2|29223|29132|29219.9|29128.9|28
1653337540000|2022-05-23 20:25:40|29222.3|29131.3|29233.3|29142.3|29237|29146|29222.3|29131.3|33
1653337550000|2022-05-23 20:25:50|29231.9|29140.9|29236.3|29145.3|29236.3|29145.3|29229.2|29138.2|31
1653337560000|2022-05-23 20:26:00|29236.5|29145.5|29239.9|29148.9|29239.9|29148.9|29230.1|29139.1|32
1653337570000|2022-05-23 20:26:10|29240.9|29149.9|29229.5|29138.5|29244.7|29153.7|29227.1|29136.1|33
1653337580000|2022-05-23 20:26:20|29228.9|29137.9|29223.4|29132.4|29228.9|29137.9|29217.6|29126.6|30
1653337590000|2022-05-23 20:26:30|29222.7|29131.7|29217.9|29126.9|29222.7|29131.7|29216|29125|30
1653337600000|2022-05-23 20:26:40|29215.8|29124.8|29216.2|29125.2|29217.5|29126.5|29215.5|29124.5|28
1653337610000|2022-05-23 20:26:50|29217.3|29126.3|29218.8|29127.8|29221.2|29130.2|29215.7|29124.7|36
1653337620000|2022-05-23 20:27:00|29220.5|29129.5|29225.2|29134.2|29225.2|29134.2|29218.8|29127.8|31
1653337630000|2022-05-23 20:27:10|29225.6|29134.6|29228.2|29137.2|29234.6|29143.6|29224.1|29133.1|24
1653337640000|2022-05-23 20:27:20|29228.7|29137.7|29224.4|29133.4|29229.8|29138.8|29224.3|29133.3|30
1653337650000|2022-05-23 20:27:30|29225.2|29134.2|29224.6|29133.6|29226.9|29135.9|29224|29133|33
1653337660000|2022-05-23 20:27:40|29224.7|29133.7|29225.3|29134.3|29228.3|29137.3|29223.7|29132.7|34
1653337670000|2022-05-23 20:27:50|29225.5|29134.5|29234.1|29143.1|29234.1|29143.1|29225.5|29134.5|25
1653337680000|2022-05-23 20:28:00|29234.4|29143.4|29234.4|29143.4|29239.9|29148.9|29233.3|29142.3|32
1653337690000|2022-05-23 20:28:10|29236.9|29145.9|29237|29146|29237.5|29146.5|29234.7|29143.7|32
1653337700000|2022-05-23 20:28:20|29236.1|29145.1|29237.2|29146.2|29239|29148|29235.9|29144.9|29
1653337710000|2022-05-23 20:28:30|29237.4|29146.4|29235.6|29144.6|29237.6|29146.6|29235.3|29144.3|27
1653337720000|2022-05-23 20:28:40|29235.1|29144.1|29235.6|29144.6|29236.5|29145.5|29234.3|29143.3|26
1653337730000|2022-05-23 20:28:50|29235.5|29144.5|29236.3|29145.3|29236.3|29145.3|29235.1|29144.1|26
1653337740000|2022-05-23 20:29:00|29236|29145|29244.3|29153.3|29249.3|29158.3|29236|29145|30
1653337750000|2022-05-23 20:29:10|29243.3|29152.3|29230.5|29139.5|29244.5|29153.5|29230.5|29139.5|32
1653337760000|2022-05-23 20:29:20|29231.3|29140.3|29220.8|29129.8|29232.5|29141.5|29217.4|29126.4|29
1653337770000|2022-05-23 20:29:30|29217.9|29126.9|29258.9|29167.9|29261.5|29170.5|29217|29126|31
1653337780000|2022-05-23 20:29:40|29264.9|29173.9|29272.9|29181.9|29273.3|29182.3|29262.4|29171.4|40
1653337790000|2022-05-23 20:29:50|29270.8|29179.8|29263.6|29172.6|29270.8|29179.8|29258.7|29167.7|40
1653337800000|2022-05-23 20:30:00|29262.2|29171.2|29253.7|29162.7|29264.3|29173.3|29253.7|29162.7|35
1653337810000|2022-05-23 20:30:10|29253|29162|29250.4|29159.4|29254|29163|29249.1|29158.1|35
1653337820000|2022-05-23 20:30:20|29250.5|29159.5|29250.7|29159.7|29251.5|29160.5|29248.4|29157.4|35
1653337830000|2022-05-23 20:30:30|29250.5|29159.5|29256.7|29165.7|29256.7|29165.7|29249.3|29158.3|33
1653337840000|2022-05-23 20:30:40|29258.6|29167.6|29274.8|29183.8|29274.8|29183.8|29258.6|29167.6|39
1653337850000|2022-05-23 20:30:50|29272.9|29181.9|29266.4|29175.4|29273.2|29182.2|29263.8|29172.8|34
1653337860000|2022-05-23 20:31:00|29266.7|29175.7|29284.4|29193.4|29284.5|29193.5|29265.6|29174.6|35
1653337870000|2022-05-23 20:31:10|29283.7|29192.7|29285.6|29194.6|29286.5|29195.5|29283.2|29192.2|33
1653337880000|2022-05-23 20:31:20|29285.4|29194.4|29279.4|29188.4|29285.7|29194.7|29279.4|29188.4|35
1653337890000|2022-05-23 20:31:30|29280|29189|29283|29192|29283.8|29192.8|29279.3|29188.3|28
1653337900000|2022-05-23 20:31:40|29283.1|29192.1|29286.7|29195.7|29287.3|29196.3|29283.1|29192.1|31
1653337910000|2022-05-23 20:31:50|29286.9|29195.9|29284.3|29193.3|29287.8|29196.8|29283.9|29192.9|29
1653337920000|2022-05-23 20:32:00|29284.6|29193.6|29284.2|29193.2|29285|29194|29283.5|29192.5|22
1653337930000|2022-05-23 20:32:10|29283.6|29192.6|29291.1|29200.1|29291.1|29200.1|29282.9|29191.9|32
1653337940000|2022-05-23 20:32:20|29291.9|29200.9|29298.4|29207.4|29300.7|29209.7|29291.8|29200.8|28
1653337950000|2022-05-23 20:32:30|29300.1|29209.1|29303.3|29212.3|29316.6|29225.6|29298.5|29207.5|31
1653337960000|2022-05-23 20:32:40|29302.4|29211.4|29295.5|29204.5|29302.4|29211.4|29295.4|29204.4|32
1653337970000|2022-05-23 20:32:50|29295.4|29204.4|29297.6|29206.6|29299.2|29208.2|29289|29198|25
1653337980000|2022-05-23 20:33:00|29298.1|29207.1|29302.3|29211.3|29303.1|29212.1|29296.6|29205.6|34
1653337990000|2022-05-23 20:33:10|29302.6|29211.6|29311.8|29220.8|29313.7|29222.7|29302.1|29211.1|38
1653338000000|2022-05-23 20:33:20|29312.5|29221.5|29310.1|29219.1|29313.6|29222.6|29308.2|29217.2|32
1653338010000|2022-05-23 20:33:30|29312.3|29221.3|29309.9|29218.9|29315.2|29224.2|29307.9|29216.9|28
1653338020000|2022-05-23 20:33:40|29311|29220|29311.9|29220.9|29311.9|29220.9|29309.1|29218.1|30
1653338030000|2022-05-23 20:33:50|29312.1|29221.1|29317.1|29226.1|29319.7|29228.7|29312.1|29221.1|30
1653338040000|2022-05-23 20:34:00|29317.3|29226.3|29322.7|29231.7|29323.7|29232.7|29313.5|29222.5|32
1653338050000|2022-05-23 20:34:10|29319.7|29228.7|29309.6|29218.6|29319.7|29228.7|29308.3|29217.3|32
1653338060000|2022-05-23 20:34:20|29310.6|29219.6|29304.2|29213.2|29312.5|29221.5|29298.1|29207.1|31
1653338070000|2022-05-23 20:34:30|29299.1|29208.1|29313.9|29222.9|29314.2|29223.2|29299.1|29208.1|25
1653338080000|2022-05-23 20:34:40|29313.1|29222.1|29310.7|29219.7|29313.5|29222.5|29310.1|29219.1|29
1653338090000|2022-05-23 20:34:50|29310.2|29219.2|29314.4|29223.4|29314.4|29223.4|29310.2|29219.2|28
1653338100000|2022-05-23 20:35:00|29314.6|29223.6|29315.6|29224.6|29315.6|29224.6|29310.9|29219.9|22
1653338110000|2022-05-23 20:35:10|29315.5|29224.5|29310.9|29219.9|29315.5|29224.5|29310.1|29219.1|27
1653338120000|2022-05-23 20:35:20|29311.1|29220.1|29310|29219|29312.1|29221.1|29309|29218|24
1653338130000|2022-05-23 20:35:30|29310.4|29219.4|29314.7|29223.7|29314.8|29223.8|29310.3|29219.3|27
1653338140000|2022-05-23 20:35:40|29314.4|29223.4|29313.7|29222.7|29315.3|29224.3|29312.8|29221.8|31
1653338150000|2022-05-23 20:35:50|29313.8|29222.8|29313.4|29222.4|29314.9|29223.9|29312.3|29221.3|28
1653338160000|2022-05-23 20:36:00|29314.2|29223.2|29310.8|29219.8|29314.2|29223.2|29310.3|29219.3|34
1653338170000|2022-05-23 20:36:10|29308.6|29217.6|29312.7|29221.7|29312.9|29221.9|29302.2|29211.2|26
1653338180000|2022-05-23 20:36:20|29311.7|29220.7|29308.7|29217.7|29313.4|29222.4|29308.7|29217.7|29
1653338190000|2022-05-23 20:36:30|29312.1|29221.1|29307.1|29216.1|29312.1|29221.1|29305.5|29214.5|19
1653338200000|2022-05-23 20:36:40|29306|29215|29302.6|29211.6|29307.3|29216.3|29302.4|29211.4|27
1653338210000|2022-05-23 20:36:50|29302.9|29211.9|29307.3|29216.3|29308|29217|29302.8|29211.8|29
1653338220000|2022-05-23 20:37:00|29308.5|29217.5|29308.6|29217.6|29309.9|29218.9|29306.3|29215.3|29
1653338230000|2022-05-23 20:37:10|29312.5|29221.5|29319.9|29228.9|29322.7|29231.7|29308.1|29217.1|34
1653338240000|2022-05-23 20:37:20|29319.5|29228.5|29322.9|29231.9|29322.9|29231.9|29319|29228|33
1653338250000|2022-05-23 20:37:30|29324.5|29233.5|29333.1|29242.1|29337.1|29246.1|29324.5|29233.5|33
1653338260000|2022-05-23 20:37:40|29333.2|29242.2|29325.5|29234.5|29333.2|29242.2|29323.7|29232.7|33
1653338270000|2022-05-23 20:37:50|29326.6|29235.6|29328|29237|29328|29237|29324.7|29233.7|29
1653338280000|2022-05-23 20:38:00|29327.8|29236.8|29327.8|29236.8|29328|29237|29326.8|29235.8|24
1653338290000|2022-05-23 20:38:10|29327.6|29236.6|29325.5|29234.5|29327.6|29236.6|29324.8|29233.8|29
1653338300000|2022-05-23 20:38:20|29325.7|29234.7|29326.3|29235.3|29327.6|29236.6|29324.7|29233.7|30
1653338310000|2022-05-23 20:38:30|29326.4|29235.4|29326|29235|29327.3|29236.3|29324.7|29233.7|20
1653338320000|2022-05-23 20:38:40|29326.1|29235.1|29325.7|29234.7|29327.7|29236.7|29324.2|29233.2|28
1653338330000|2022-05-23 20:38:50|29326.5|29235.5|29329.3|29238.3|29334.2|29243.2|29325.8|29234.8|29
1653338340000|2022-05-23 20:39:00|29334.1|29243.1|29325.6|29234.6|29334.1|29243.1|29324.2|29233.2|24
1653338350000|2022-05-23 20:39:10|29325.5|29234.5|29314.6|29223.6|29325.8|29234.8|29314.1|29223.1|20
1653338360000|2022-05-23 20:39:20|29314.5|29223.5|29313|29222|29318.6|29227.6|29313|29222|21
1653338370000|2022-05-23 20:39:30|29312.8|29221.8|29310.8|29219.8|29313|29222|29308.4|29217.4|21
1653338380000|2022-05-23 20:39:40|29311.6|29220.6|29312.4|29221.4|29312.4|29221.4|29309.2|29218.2|15
1653338390000|2022-05-23 20:39:50|29311.3|29220.3|29312.4|29221.4|29313.4|29222.4|29311.3|29220.3|16
1653338400000|2022-05-23 20:40:00|29311.6|29220.6|29312|29221|29312.4|29221.4|29311.4|29220.4|20
1653338410000|2022-05-23 20:40:10|29312.2|29221.2|29314.9|29223.9|29318.9|29227.9|29311.3|29220.3|30
1653338420000|2022-05-23 20:40:20|29310.9|29219.9|29309.6|29218.6|29315.5|29224.5|29307.2|29216.2|22
1653338430000|2022-05-23 20:40:30|29308.9|29217.9|29308.9|29217.9|29309.7|29218.7|29308.3|29217.3|21
1653338440000|2022-05-23 20:40:40|29308.8|29217.8|29310.8|29219.8|29313.3|29222.3|29305.5|29214.5|25
1653338450000|2022-05-23 20:40:50|29311.6|29220.6|29309.8|29218.8|29311.6|29220.6|29309.1|29218.1|28
1653338460000|2022-05-23 20:41:00|29309.7|29218.7|29310.5|29219.5|29310.6|29219.6|29308.9|29217.9|29
1653338470000|2022-05-23 20:41:10|29311.4|29220.4|29313.7|29222.7|29314|29223|29310.7|29219.7|22
1653338480000|2022-05-23 20:41:20|29313.6|29222.6|29313.7|29222.7|29313.7|29222.7|29312.8|29221.8|22
1653338490000|2022-05-23 20:41:30|29314|29223|29326.6|29235.6|29328.9|29237.9|29313.1|29222.1|33
1653338500000|2022-05-23 20:41:40|29327.1|29236.1|29331.7|29240.7|29332.6|29241.6|29325.9|29234.9|33
1653338510000|2022-05-23 20:41:50|29332.1|29241.1|29331|29240|29332.7|29241.7|29330|29239|30
1653338520000|2022-05-23 20:42:00|29330.8|29239.8|29333|29242|29333.4|29242.4|29330.8|29239.8|26
1653338530000|2022-05-23 20:42:10|29333.3|29242.3|29342.9|29251.9|29349.6|29258.6|29332.9|29241.9|36
1653338540000|2022-05-23 20:42:20|29350.2|29259.2|29349.1|29258.1|29351.2|29260.2|29345.7|29254.7|33
1653338550000|2022-05-23 20:42:30|29348.7|29257.7|29362.6|29271.6|29362.6|29271.6|29348.4|29257.4|34
1653338560000|2022-05-23 20:42:40|29363.8|29272.8|29384.6|29293.6|29391.3|29300.3|29363.5|29272.5|37
1653338570000|2022-05-23 20:42:50|29384.5|29293.5|29375|29284|29387.1|29296.1|29374.6|29283.6|34
1653338580000|2022-05-23 20:43:00|29373.3|29282.3|29373.4|29282.4|29374.8|29283.8|29371.5|29280.5|28
1653338590000|2022-05-23 20:43:10|29372.8|29281.8|29395.3|29304.3|29396.9|29305.9|29372.3|29281.3|39
1653338600000|2022-05-23 20:43:20|29399|29308|29393.9|29302.9|29410.3|29319.3|29393.9|29302.9|35
1653338610000|2022-05-23 20:43:30|29394.5|29303.5|29400.4|29309.4|29401.3|29310.3|29392.1|29301.1|35
1653338620000|2022-05-23 20:43:40|29400.7|29309.7|29412.2|29321.2|29412.2|29321.2|29399.6|29308.6|30
1653338630000|2022-05-23 20:43:50|29412.9|29321.9|29414.9|29323.9|29419|29328|29410.7|29319.7|35
1653338640000|2022-05-23 20:44:00|29414.4|29323.4|29406.2|29315.2|29416.2|29325.2|29404.8|29313.8|35
1653338650000|2022-05-23 20:44:10|29406.1|29315.1|29394.2|29303.2|29407.7|29316.7|29394.2|29303.2|31
1653338660000|2022-05-23 20:44:20|29396.1|29305.1|29383.6|29292.6|29396.5|29305.5|29383.3|29292.3|34
1653338670000|2022-05-23 20:44:30|29380.2|29289.2|29378|29287|29380.5|29289.5|29377.1|29286.1|28
1653338680000|2022-05-23 20:44:40|29378.3|29287.3|29383.6|29292.6|29387.5|29296.5|29378.3|29287.3|32
1653338690000|2022-05-23 20:44:50|29384.7|29293.7|29378.3|29287.3|29386|29295|29376.7|29285.7|24
1653338700000|2022-05-23 20:45:00|29377.8|29286.8|29394.6|29303.6|29397.3|29306.3|29375.8|29284.8|31
1653338710000|2022-05-23 20:45:10|29392|29301|29387.5|29296.5|29394.1|29303.1|29386.9|29295.9|35
1653338720000|2022-05-23 20:45:20|29387.8|29296.8|29381.4|29290.4|29389.6|29298.6|29381.3|29290.3|33
1653338730000|2022-05-23 20:45:30|29382.2|29291.2|29381.6|29290.6|29382.9|29291.9|29381.3|29290.3|24
1653338740000|2022-05-23 20:45:40|29381.7|29290.7|29361.5|29270.5|29383|29292|29361.5|29270.5|27
1653338750000|2022-05-23 20:45:50|29362.9|29271.9|29369.3|29278.3|29370.9|29279.9|29359.9|29268.9|32
1653338760000|2022-05-23 20:46:00|29369.5|29278.5|29361.9|29270.9|29370.1|29279.1|29359.4|29268.4|33
1653338770000|2022-05-23 20:46:10|29361.8|29270.8|29358.9|29267.9|29363|29272|29357.4|29266.4|22
1653338780000|2022-05-23 20:46:20|29359.7|29268.7|29368.5|29277.5|29369.6|29278.6|29359.7|29268.7|29
1653338790000|2022-05-23 20:46:30|29369.1|29278.1|29378.3|29287.3|29379.6|29288.6|29369.1|29278.1|35
1653338800000|2022-05-23 20:46:40|29378.1|29287.1|29391.9|29300.9|29391.9|29300.9|29377.5|29286.5|32
1653338810000|2022-05-23 20:46:50|29393.7|29302.7|29426|29335|29435|29344|29393.7|29302.7|30
1653338820000|2022-05-23 20:47:00|29424|29333|29418.8|29327.8|29424.7|29333.7|29414.5|29323.5|31
1653338830000|2022-05-23 20:47:10|29406.6|29315.6|29423.5|29332.5|29423.5|29332.5|29403.7|29312.7|34
1653338840000|2022-05-23 20:47:20|29422.3|29331.3|29427.1|29336.1|29428.5|29337.5|29422.3|29331.3|35
1653338850000|2022-05-23 20:47:30|29427.5|29336.5|29441|29350|29441.2|29350.2|29425.1|29334.1|34
1653338860000|2022-05-23 20:47:40|29441.8|29350.8|29450.6|29359.6|29463.1|29372.1|29441.1|29350.1|38
1653338870000|2022-05-23 20:47:50|29449|29358|29456.2|29365.2|29457.5|29366.5|29449|29358|30
1653338880000|2022-05-23 20:48:00|29457.2|29366.2|29464.6|29373.6|29467.1|29376.1|29456.1|29365.1|32
1653338890000|2022-05-23 20:48:10|29464.3|29373.3|29473.5|29382.5|29480|29389|29463.3|29372.3|33
1653338900000|2022-05-23 20:48:20|29470.5|29379.5|29469.5|29378.5|29472.8|29381.8|29466.6|29375.6|32
1653338910000|2022-05-23 20:48:30|29468.5|29377.5|29467.4|29376.4|29469.8|29378.8|29465.3|29374.3|33
1653338920000|2022-05-23 20:48:40|29466.5|29375.5|29457.6|29366.6|29467.4|29376.4|29455.4|29364.4|33
1653338930000|2022-05-23 20:48:50|29458.5|29367.5|29459.3|29368.3|29459.7|29368.7|29441.1|29350.1|36
1653338940000|2022-05-23 20:49:00|29460.3|29369.3|29447.1|29356.1|29461.1|29370.1|29445.6|29354.6|36
1653338950000|2022-05-23 20:49:10|29447.9|29356.9|29456.3|29365.3|29456.3|29365.3|29444.4|29353.4|38
1653338960000|2022-05-23 20:49:20|29457.9|29366.9|29451.8|29360.8|29459.1|29368.1|29450.7|29359.7|39
1653338970000|2022-05-23 20:49:30|29451.6|29360.6|29448.6|29357.6|29452.4|29361.4|29447.1|29356.1|26
1653338980000|2022-05-23 20:49:40|29448.3|29357.3|29445.9|29354.9|29449.2|29358.2|29445.9|29354.9|28
1653338990000|2022-05-23 20:49:50|29447|29356|29427.4|29336.4|29447.9|29356.9|29427.4|29336.4|32
1653339000000|2022-05-23 20:50:00|29428.2|29337.2|29415.8|29324.8|29438|29347|29412|29321|39
1653339010000|2022-05-23 20:50:10|29416.1|29325.1|29428.5|29337.5|29428.5|29337.5|29416.1|29325.1|32
1653339020000|2022-05-23 20:50:20|29428.6|29337.6|29429.5|29338.5|29429.5|29338.5|29426.1|29335.1|35
1653339030000|2022-05-23 20:50:30|29429.7|29338.7|29430.3|29339.3|29431.4|29340.4|29428.6|29337.6|34
1653339040000|2022-05-23 20:50:40|29429.1|29338.1|29441|29350|29442.7|29351.7|29429.1|29338.1|34
1653339050000|2022-05-23 20:50:50|29441.3|29350.3|29438.5|29347.5|29442.1|29351.1|29437|29346|33
1653339060000|2022-05-23 20:51:00|29439.2|29348.2|29432.9|29341.9|29446.4|29355.4|29432.9|29341.9|37
1653339070000|2022-05-23 20:51:10|29433.3|29342.3|29434.4|29343.4|29435.4|29344.4|29432.3|29341.3|28
1653339080000|2022-05-23 20:51:20|29432.8|29341.8|29431.5|29340.5|29434.8|29343.8|29429.4|29338.4|35
1653339090000|2022-05-23 20:51:30|29432.4|29341.4|29438.1|29347.1|29438.5|29347.5|29431.2|29340.2|36
1653339100000|2022-05-23 20:51:40|29436.3|29345.3|29446.9|29355.9|29446.9|29355.9|29435.7|29344.7|33
1653339110000|2022-05-23 20:51:50|29447.2|29356.2|29442.3|29351.3|29447.2|29356.2|29440.1|29349.1|27
1653339120000|2022-05-23 20:52:00|29442.4|29351.4|29438.1|29347.1|29442.4|29351.4|29438.1|29347.1|27
1653339130000|2022-05-23 20:52:10|29438|29347|29367.3|29276.3|29438.3|29347.3|29367.3|29276.3|29
1653339140000|2022-05-23 20:52:20|29366.7|29275.7|29335.9|29244.9|29369.9|29278.9|29335|29244|38
1653339150000|2022-05-23 20:52:30|29333.9|29242.9|29345|29254|29351.6|29260.6|29331.7|29240.7|37
1653339160000|2022-05-23 20:52:40|29344.2|29253.2|29337.3|29246.3|29345.9|29254.9|29328.8|29237.8|32
1653339170000|2022-05-23 20:52:50|29337.2|29246.2|29338.4|29247.4|29339.5|29248.5|29320.9|29229.9|37
1653339180000|2022-05-23 20:53:00|29341|29250|29355.6|29264.6|29355.6|29264.6|29336.3|29245.3|37
1653339190000|2022-05-23 20:53:10|29357.2|29266.2|29356.4|29265.4|29364.4|29273.4|29355.7|29264.7|36
1653339200000|2022-05-23 20:53:20|29357.3|29266.3|29358.8|29267.8|29362.3|29271.3|29355.2|29264.2|32
1653339210000|2022-05-23 20:53:30|29358.7|29267.7|29358.3|29267.3|29359|29268|29358|29267|24
1653339220000|2022-05-23 20:53:40|29358|29267|29356.3|29265.3|29358.1|29267.1|29354.5|29263.5|18
1653339230000|2022-05-23 20:53:50|29356.4|29265.4|29356.3|29265.3|29358.6|29267.6|29356.1|29265.1|23
1653339240000|2022-05-23 20:54:00|29356.4|29265.4|29346.2|29255.2|29357.3|29266.3|29346.2|29255.2|26
1653339250000|2022-05-23 20:54:10|29345.5|29254.5|29334.6|29243.6|29346.1|29255.1|29333.5|29242.5|31
1653339260000|2022-05-23 20:54:20|29334.9|29243.9|29335.9|29244.9|29338.7|29247.7|29334.4|29243.4|30
1653339270000|2022-05-23 20:54:30|29336|29245|29328.3|29237.3|29336.6|29245.6|29327.9|29236.9|33
1653339280000|2022-05-23 20:54:40|29328.2|29237.2|29317.8|29226.8|29328.9|29237.9|29315.8|29224.8|30
1653339290000|2022-05-23 20:54:50|29318|29227|29321|29230|29326.6|29235.6|29316|29225|36
1653339300000|2022-05-23 20:55:00|29318.2|29227.2|29317.7|29226.7|29318.2|29227.2|29311.6|29220.6|21
1653339310000|2022-05-23 20:55:10|29315.9|29224.9|29317.5|29226.5|29318.2|29227.2|29311.2|29220.2|38
1653339320000|2022-05-23 20:55:20|29317.7|29226.7|29306.7|29215.7|29319|29228|29306.4|29215.4|33
1653339330000|2022-05-23 20:55:30|29307|29216|29306.7|29215.7|29309.4|29218.4|29306|29215|23
1653339340000|2022-05-23 20:55:40|29306.8|29215.8|29302|29211|29306.8|29215.8|29301.7|29210.7|31
1653339350000|2022-05-23 20:55:50|29301.9|29210.9|29307|29216|29311.9|29220.9|29301.8|29210.8|33
1653339360000|2022-05-23 20:56:00|29307.6|29216.6|29309.9|29218.9|29310.1|29219.1|29307.6|29216.6|36
1653339370000|2022-05-23 20:56:10|29309.7|29218.7|29311.9|29220.9|29312.3|29221.3|29308.9|29217.9|30
1653339380000|2022-05-23 20:56:20|29312.3|29221.3|29321.5|29230.5|29322.4|29231.4|29312.3|29221.3|33
1653339390000|2022-05-23 20:56:30|29319|29228|29323.3|29232.3|29324.8|29233.8|29319|29228|27
1653339400000|2022-05-23 20:56:40|29322.9|29231.9|29322.9|29231.9|29325.1|29234.1|29322.1|29231.1|28
1653339410000|2022-05-23 20:56:50|29323.1|29232.1|29335.1|29244.1|29335.1|29244.1|29322.5|29231.5|32
1653339420000|2022-05-23 20:57:00|29326.6|29235.6|29355.5|29264.5|29360.4|29269.4|29326.6|29235.6|35
1653339430000|2022-05-23 20:57:10|29355.7|29264.7|29343.4|29252.4|29355.7|29264.7|29342.5|29251.5|36
1653339440000|2022-05-23 20:57:20|29341.5|29250.5|29341.9|29250.9|29347.6|29256.6|29339.4|29248.4|32
1653339450000|2022-05-23 20:57:30|29341.3|29250.3|29334.4|29243.4|29344|29253|29334.4|29243.4|26
1653339460000|2022-05-23 20:57:40|29335|29244|29331.9|29240.9|29335|29244|29328.5|29237.5|22
1653339470000|2022-05-23 20:57:50|29329.6|29238.6|29327.7|29236.7|29331.9|29240.9|29327.4|29236.4|10
1653339480000|2022-05-23 20:58:00|29328.6|29237.6|29347.4|29256.4|29348.6|29257.6|29325.6|29234.6|28
1653339490000|2022-05-23 20:58:10|29347.6|29256.6|29348.5|29257.5|29349.8|29258.8|29346.4|29255.4|20
1653339500000|2022-05-23 20:58:20|29349.2|29258.2|29349.3|29258.3|29350.2|29259.2|29348.3|29257.3|31
1653339510000|2022-05-23 20:58:30|29349.2|29258.2|29333.7|29242.7|29349.2|29258.2|29333.4|29242.4|32
1653339520000|2022-05-23 20:58:40|29333|29242|29331.9|29240.9|29333.7|29242.7|29331.8|29240.8|24
1653339530000|2022-05-23 20:58:50|29333.2|29242.2|29340.2|29249.2|29340.6|29249.6|29332.2|29241.2|26
1653339540000|2022-05-23 20:59:00|29340.3|29249.3|29339.5|29248.5|29340.9|29249.9|29338.1|29247.1|20
1653339550000|2022-05-23 20:59:10|29339.3|29248.3|29342.2|29251.2|29351|29260|29339.3|29248.3|33
1653339560000|2022-05-23 20:59:20|29342.6|29251.6|29349.9|29258.9|29350.2|29259.2|29342.6|29251.6|35
1653339570000|2022-05-23 20:59:30|29350.9|29259.9|29356.3|29265.3|29356.3|29265.3|29350.9|29259.9|32
1653339580000|2022-05-23 20:59:40|29358.8|29267.8|29359.6|29268.6|29359.8|29268.8|29357.3|29266.3|26
1653339590000|2022-05-23 20:59:50|29359.4|29268.4|29362.5|29271.5|29363.7|29272.7|29359.4|29268.4|29
1653339600000|2022-05-23 21:00:00|29362.3|29271.3|29352.3|29261.3|29363.6|29272.6|29351.8|29260.8|30
1653339610000|2022-05-23 21:00:10|29350.8|29259.8|29359.1|29268.1|29359.1|29268.1|29350.4|29259.4|31
1653339620000|2022-05-23 21:00:20|29359.2|29268.2|29369.5|29278.5|29369.5|29278.5|29359.2|29268.2|32
1653339630000|2022-05-23 21:00:30|29370.7|29279.7|29378.5|29287.5|29378.5|29287.5|29369.7|29278.7|27
1653339640000|2022-05-23 21:00:40|29378.2|29287.2|29374.4|29283.4|29378.9|29287.9|29371.8|29280.8|24
1653339650000|2022-05-23 21:00:50|29374|29283|29369.3|29278.3|29374.7|29283.7|29368.5|29277.5|27
1653339660000|2022-05-23 21:01:00|29368.6|29277.6|29367.9|29276.9|29369.3|29278.3|29367.1|29276.1|28
1653339670000|2022-05-23 21:01:10|29368.1|29277.1|29362.3|29271.3|29368.3|29277.3|29362|29271|29
1653339680000|2022-05-23 21:01:20|29362.8|29271.8|29353.5|29262.5|29362.9|29271.9|29352.5|29261.5|20
1653339690000|2022-05-23 21:01:30|29352.8|29261.8|29356.9|29265.9|29357.3|29266.3|29347.6|29256.6|29
1653339700000|2022-05-23 21:01:40|29357.1|29266.1|29355.3|29264.3|29357.1|29266.1|29354.9|29263.9|27
1653339710000|2022-05-23 21:01:50|29354.9|29263.9|29352.5|29261.5|29355.4|29264.4|29351.6|29260.6|25
1653339720000|2022-05-23 21:02:00|29352.8|29261.8|29352.3|29261.3|29352.8|29261.8|29350.3|29259.3|16
1653339730000|2022-05-23 21:02:10|29352.7|29261.7|29353.5|29262.5|29353.9|29262.9|29352.7|29261.7|7
1653339740000|2022-05-23 21:02:20|29353.9|29262.9|29349.1|29258.1|29353.9|29262.9|29349.1|29258.1|12
1653339750000|2022-05-23 21:02:30|29349.9|29258.9|29348.7|29257.7|29350.5|29259.5|29348.5|29257.5|8
1653339760000|2022-05-23 21:02:40|29348.4|29257.4|29347.5|29256.5|29348.4|29257.4|29347.5|29256.5|6
1653339770000|2022-05-23 21:02:50|29350.1|29259.1|29346.5|29255.5|29350.1|29259.1|29346.3|29255.3|11
1653339780000|2022-05-23 21:03:00|29346.7|29255.7|29347.4|29256.4|29347.8|29256.8|29346.6|29255.6|18
1653339790000|2022-05-23 21:03:10|29347.5|29256.5|29341.2|29250.2|29347.5|29256.5|29341.2|29250.2|16
1653339800000|2022-05-23 21:03:20|29338.7|29247.7|29336.6|29245.6|29339.3|29248.3|29336.5|29245.5|19
1653339810000|2022-05-23 21:03:30|29336.1|29245.1|29329.5|29238.5|29336.2|29245.2|29328.9|29237.9|18
1653339820000|2022-05-23 21:03:40|29329.2|29238.2|29320|29229|29329.2|29238.2|29320|29229|24
1653339830000|2022-05-23 21:03:50|29319.8|29228.8|29326.2|29235.2|29326.2|29235.2|29319.7|29228.7|25
1653339840000|2022-05-23 21:04:00|29326.3|29235.3|29331.2|29240.2|29331.6|29240.6|29326.1|29235.1|32
1653339850000|2022-05-23 21:04:10|29331.4|29240.4|29330|29239|29331.8|29240.8|29330|29239|21
1653339860000|2022-05-23 21:04:20|29330.1|29239.1|29331.2|29240.2|29331.4|29240.4|29330.1|29239.1|21
1653339870000|2022-05-23 21:04:30|29330.6|29239.6|29326.5|29235.5|29331.3|29240.3|29326.3|29235.3|31
1653339880000|2022-05-23 21:04:40|29327|29236|29320.9|29229.9|29327|29236|29320.6|29229.6|20
1653339890000|2022-05-23 21:04:50|29321|29230|29319.2|29228.2|29321.3|29230.3|29318.6|29227.6|21
1653339900000|2022-05-23 21:05:00|29321|29230|29324.1|29233.1|29324.8|29233.8|29318.9|29227.9|29
1653339910000|2022-05-23 21:05:10|29324.5|29233.5|29324|29233|29324.5|29233.5|29323.7|29232.7|12
1653339920000|2022-05-23 21:05:20|29323.8|29232.8|29322.8|29231.8|29324.1|29233.1|29322.7|29231.7|5
1653339930000|2022-05-23 21:05:30|29321.4|29230.4|29322.9|29231.9|29325.6|29234.6|29321.1|29230.1|23
1653339940000|2022-05-23 21:05:40|29322.4|29231.4|29318.2|29227.2|29322.4|29231.4|29316.8|29225.8|27
1653339950000|2022-05-23 21:05:50|29317.9|29226.9|29308.9|29217.9|29317.9|29226.9|29308.9|29217.9|19
1653339960000|2022-05-23 21:06:00|29309.8|29218.8|29319.8|29228.8|29320.7|29229.7|29309.8|29218.8|22
1653339970000|2022-05-23 21:06:10|29320.2|29229.2|29337.7|29246.7|29338.7|29247.7|29319.9|29228.9|34
1653339980000|2022-05-23 21:06:20|29338.7|29247.7|29341.7|29250.7|29341.7|29250.7|29338.7|29247.7|25
1653339990000|2022-05-23 21:06:30|29341.9|29250.9|29337.5|29246.5|29342.2|29251.2|29337.5|29246.5|24
1653340000000|2022-05-23 21:06:40|29337.1|29246.1|29325.4|29234.4|29337.1|29246.1|29325.1|29234.1|30
1653340010000|2022-05-23 21:06:50|29325.1|29234.1|29320.6|29229.6|29325.7|29234.7|29318|29227|17
1653340020000|2022-05-23 21:07:00|29321.5|29230.5|29318|29227|29322.2|29231.2|29317.9|29226.9|29
1653340030000|2022-05-23 21:07:10|29317.8|29226.8|29316|29225|29319.3|29228.3|29314.9|29223.9|11
1653340040000|2022-05-23 21:07:20|29315.1|29224.1|29320.5|29229.5|29321.2|29230.2|29315.1|29224.1|22
1653340050000|2022-05-23 21:07:30|29320.8|29229.8|29320.8|29229.8|29321.1|29230.1|29320.3|29229.3|16
1653340060000|2022-05-23 21:07:40|29320.4|29229.4|29320.7|29229.7|29321.1|29230.1|29320.4|29229.4|13
1653340070000|2022-05-23 21:07:50|29320.4|29229.4|29320.1|29229.1|29320.4|29229.4|29319.9|29228.9|14
1653340080000|2022-05-23 21:08:00|29318.4|29227.4|29319.8|29228.8|29319.8|29228.8|29317.9|29226.9|20
1653340090000|2022-05-23 21:08:10|29320|29229|29332.2|29241.2|29332.2|29241.2|29319.9|29228.9|23
1653340100000|2022-05-23 21:08:20|29333.1|29242.1|29340.6|29249.6|29341.4|29250.4|29333.1|29242.1|29
1653340110000|2022-05-23 21:08:30|29340.5|29249.5|29341.1|29250.1|29341.7|29250.7|29340.5|29249.5|13
1653340120000|2022-05-23 21:08:40|29341.3|29250.3|29342.7|29251.7|29342.7|29251.7|29341.3|29250.3|14
1653340130000|2022-05-23 21:08:50|29344.2|29253.2|29344.3|29253.3|29344.7|29253.7|29342.2|29251.2|22
1653340140000|2022-05-23 21:09:00|29344.6|29253.6|29344.2|29253.2|29344.6|29253.6|29343.5|29252.5|14
1653340150000|2022-05-23 21:09:10|29344.3|29253.3|29344.7|29253.7|29345|29254|29344.2|29253.2|8
1653340160000|2022-05-23 21:09:20|29344.5|29253.5|29345.4|29254.4|29345.8|29254.8|29344.5|29253.5|8
1653340170000|2022-05-23 21:09:30|29345.7|29254.7|29345.9|29254.9|29346|29255|29345.7|29254.7|6
1653340180000|2022-05-23 21:09:40|29347.2|29256.2|29347.2|29256.2|29347.2|29256.2|29347.2|29256.2|1
1653340190000|2022-05-23 21:09:50|29347.3|29256.3|29347.3|29256.3|29347.3|29256.3|29347.3|29256.3|1
1653340200000|2022-05-23 21:10:00|29346.3|29255.3|29374|29283|29375.5|29284.5|29343.3|29252.3|24
1653340210000|2022-05-23 21:10:10|29375.2|29284.2|29380.3|29289.3|29381.6|29290.6|29374|29283|17
1653340220000|2022-05-23 21:10:20|29381.9|29290.9|29382.4|29291.4|29382.9|29291.9|29380|29289|15
1653340230000|2022-05-23 21:10:30|29383.5|29292.5|29390.2|29299.2|29390.3|29299.3|29380.8|29289.8|21
1653340240000|2022-05-23 21:10:40|29386|29295|29388.5|29297.5|29389.3|29298.3|29383.2|29292.2|29
1653340250000|2022-05-23 21:10:50|29389.4|29298.4|29388.6|29297.6|29392.4|29301.4|29386.3|29295.3|28
1653340260000|2022-05-23 21:11:00|29392.4|29301.4|29388.2|29297.2|29392.4|29301.4|29385.9|29294.9|12
1653340270000|2022-05-23 21:11:10|29388.6|29297.6|29386.7|29295.7|29388.6|29297.6|29383.3|29292.3|28
1653340280000|2022-05-23 21:11:20|29384.4|29293.4|29386|29295|29388.2|29297.2|29384.4|29293.4|20
1653340290000|2022-05-23 21:11:30|29386.8|29295.8|29382.8|29291.8|29388.4|29297.4|29382.8|29291.8|29
1653340300000|2022-05-23 21:11:40|29382.7|29291.7|29384.1|29293.1|29384.7|29293.7|29382.7|29291.7|21
1653340310000|2022-05-23 21:11:50|29383.4|29292.4|29400.1|29309.1|29400.1|29309.1|29383.4|29292.4|30
1653340320000|2022-05-23 21:12:00|29400|29309|29395|29304|29403.5|29312.5|29395|29304|30
1653340330000|2022-05-23 21:12:10|29396.2|29305.2|29399|29308|29399|29308|29395.8|29304.8|28
1653340340000|2022-05-23 21:12:20|29399.4|29308.4|29415.4|29324.4|29415.9|29324.9|29399.4|29308.4|30
1653340350000|2022-05-23 21:12:30|29415.2|29324.2|29414.4|29323.4|29415.4|29324.4|29408.8|29317.8|33
1653340360000|2022-05-23 21:12:40|29414|29323|29411.6|29320.6|29414.8|29323.8|29411.2|29320.2|27
1653340370000|2022-05-23 21:12:50|29411.4|29320.4|29400.1|29309.1|29411.4|29320.4|29400.1|29309.1|35
1653340380000|2022-05-23 21:13:00|29400|29309|29393.3|29302.3|29400.5|29309.5|29393.3|29302.3|31
1653340390000|2022-05-23 21:13:10|29393.5|29302.5|29394.6|29303.6|29394.6|29303.6|29393.1|29302.1|30
1653340400000|2022-05-23 21:13:20|29393.8|29302.8|29393.4|29302.4|29394.2|29303.2|29393|29302|24
1653340410000|2022-05-23 21:13:30|29393.3|29302.3|29392.4|29301.4|29395.8|29304.8|29392.4|29301.4|23
1653340420000|2022-05-23 21:13:40|29392.5|29301.5|29392.5|29301.5|29393.2|29302.2|29392.4|29301.4|16
1653340430000|2022-05-23 21:13:50|29392.4|29301.4|29395.6|29304.6|29395.6|29304.6|29389.4|29298.4|24
1653340440000|2022-05-23 21:14:00|29395.1|29304.1|29400.8|29309.8|29401.3|29310.3|29395|29304|34
1653340450000|2022-05-23 21:14:10|29400.7|29309.7|29355.3|29264.3|29400.7|29309.7|29351.2|29260.2|34
1653340460000|2022-05-23 21:14:20|29355.6|29264.6|29356.9|29265.9|29357.1|29266.1|29352.1|29261.1|26
1653340470000|2022-05-23 21:14:30|29356.6|29265.6|29359.3|29268.3|29359.3|29268.3|29354.8|29263.8|27
1653340480000|2022-05-23 21:14:40|29361.8|29270.8|29364|29273|29365.7|29274.7|29361.8|29270.8|30
1653340490000|2022-05-23 21:14:50|29363|29272|29368.1|29277.1|29368.1|29277.1|29363|29272|25
1653340500000|2022-05-23 21:15:00|29372|29281|29370.4|29279.4|29374.5|29283.5|29366.9|29275.9|35
1653340510000|2022-05-23 21:15:10|29371.2|29280.2|29373.6|29282.6|29375.3|29284.3|29368.5|29277.5|33
1653340520000|2022-05-23 21:15:20|29375.1|29284.1|29371.9|29280.9|29375.1|29284.1|29369.4|29278.4|31
1653340530000|2022-05-23 21:15:30|29369.7|29278.7|29369.7|29278.7|29374.1|29283.1|29369.5|29278.5|27
1653340540000|2022-05-23 21:15:40|29370.9|29279.9|29382.5|29291.5|29384.1|29293.1|29370.9|29279.9|26
1653340550000|2022-05-23 21:15:50|29382.2|29291.2|29381.8|29290.8|29382.4|29291.4|29380.2|29289.2|29
1653340560000|2022-05-23 21:16:00|29382|29291|29383.8|29292.8|29387.6|29296.6|29382|29291|30
1653340570000|2022-05-23 21:16:10|29383.9|29292.9|29386.8|29295.8|29386.8|29295.8|29383.9|29292.9|20
1653340580000|2022-05-23 21:16:20|29387|29296|29386|29295|29387.1|29296.1|29385.1|29294.1|30
1653340590000|2022-05-23 21:16:30|29385.8|29294.8|29388.3|29297.3|29388.3|29297.3|29385|29294|31
1653340600000|2022-05-23 21:16:40|29388.4|29297.4|29387.7|29296.7|29391.8|29300.8|29387.4|29296.4|17
1653340610000|2022-05-23 21:16:50|29390.8|29299.8|29396.7|29305.7|29397.5|29306.5|29387.7|29296.7|18
1653340620000|2022-05-23 21:17:00|29397|29306|29406.1|29315.1|29406.1|29315.1|29396.5|29305.5|27
1653340630000|2022-05-23 21:17:10|29405.6|29314.6|29407.7|29316.7|29410.4|29319.4|29405.2|29314.2|24
1653340640000|2022-05-23 21:17:20|29405.4|29314.4|29408.2|29317.2|29408.5|29317.5|29405.4|29314.4|31
1653340650000|2022-05-23 21:17:30|29408.5|29317.5|29411.4|29320.4|29411.4|29320.4|29408.5|29317.5|27
1653340660000|2022-05-23 21:17:40|29411.3|29320.3|29410.8|29319.8|29412.8|29321.8|29409.4|29318.4|26
1653340670000|2022-05-23 21:17:50|29411.2|29320.2|29409.4|29318.4|29413.1|29322.1|29409.2|29318.2|34
1653340680000|2022-05-23 21:18:00|29409.5|29318.5|29416|29325|29416.2|29325.2|29409.1|29318.1|32
1653340690000|2022-05-23 21:18:10|29417.1|29326.1|29417.8|29326.8|29419.4|29328.4|29416.3|29325.3|35
1653340700000|2022-05-23 21:18:20|29419.4|29328.4|29419.9|29328.9|29420.6|29329.6|29417.8|29326.8|25
1653340710000|2022-05-23 21:18:30|29419.8|29328.8|29416.1|29325.1|29420.1|29329.1|29415|29324|34
1653340720000|2022-05-23 21:18:40|29416.2|29325.2|29416.7|29325.7|29418.5|29327.5|29414.9|29323.9|27
1653340730000|2022-05-23 21:18:50|29417|29326|29418|29327|29418.9|29327.9|29416.9|29325.9|27
1653340740000|2022-05-23 21:19:00|29418.1|29327.1|29419.7|29328.7|29420.1|29329.1|29415.6|29324.6|29
1653340750000|2022-05-23 21:19:10|29418.8|29327.8|29417.1|29326.1|29418.8|29327.8|29417.1|29326.1|22
1653340760000|2022-05-23 21:19:20|29418.2|29327.2|29414.1|29323.1|29418.7|29327.7|29412.3|29321.3|27
1653340770000|2022-05-23 21:19:30|29413.7|29322.7|29401.3|29310.3|29413.7|29322.7|29401.3|29310.3|32
1653340780000|2022-05-23 21:19:40|29401.1|29310.1|29397.9|29306.9|29401.1|29310.1|29396.7|29305.7|24
1653340790000|2022-05-23 21:19:50|29398.1|29307.1|29400.2|29309.2|29400.7|29309.7|29395.5|29304.5|29
1653340800000|2022-05-23 21:20:00|29399.7|29308.7|29399.1|29308.1|29400|29309|29398.7|29307.7|22
1653340810000|2022-05-23 21:20:10|29398.8|29307.8|29397|29306|29398.8|29307.8|29396|29305|18
1653340820000|2022-05-23 21:20:20|29398.1|29307.1|29385.5|29294.5|29398.1|29307.1|29379.5|29288.5|28
1653340830000|2022-05-23 21:20:30|29386.9|29295.9|29381.6|29290.6|29390.4|29299.4|29381.6|29290.6|34
1653340840000|2022-05-23 21:20:40|29380.7|29289.7|29383.6|29292.6|29385.5|29294.5|29380.7|29289.7|30
1653340850000|2022-05-23 21:20:50|29383.5|29292.5|29383.5|29292.5|29384.2|29293.2|29382.7|29291.7|32
1653340860000|2022-05-23 21:21:00|29383.6|29292.6|29384.9|29293.9|29386.8|29295.8|29382.2|29291.2|29
1653340870000|2022-05-23 21:21:10|29384.2|29293.2|29384|29293|29385.4|29294.4|29382.7|29291.7|28
1653340880000|2022-05-23 21:21:20|29384.1|29293.1|29384.8|29293.8|29385.9|29294.9|29383.7|29292.7|28
1653340890000|2022-05-23 21:21:30|29384.2|29293.2|29385.9|29294.9|29387.1|29296.1|29384.2|29293.2|19
1653340900000|2022-05-23 21:21:40|29387.4|29296.4|29386.5|29295.5|29387.7|29296.7|29384.5|29293.5|23
1653340910000|2022-05-23 21:21:50|29386.3|29295.3|29387.4|29296.4|29387.8|29296.8|29385.9|29294.9|17
1653340920000|2022-05-23 21:22:00|29387.3|29296.3|29387|29296|29388.2|29297.2|29386.5|29295.5|17
1653340930000|2022-05-23 21:22:10|29387.3|29296.3|29386.7|29295.7|29388.1|29297.1|29385.8|29294.8|17
1653340940000|2022-05-23 21:22:20|29386.6|29295.6|29385.8|29294.8|29388.2|29297.2|29385.4|29294.4|29
1653340950000|2022-05-23 21:22:30|29385.9|29294.9|29389.6|29298.6|29389.6|29298.6|29385.5|29294.5|24
1653340960000|2022-05-23 21:22:40|29389.9|29298.9|29389|29298|29390.5|29299.5|29387.8|29296.8|28
1653340970000|2022-05-23 21:22:50|29393.1|29302.1|29396|29305|29399.7|29308.7|29393.1|29302.1|33
1653340980000|2022-05-23 21:23:00|29395.7|29304.7|29396.4|29305.4|29397.1|29306.1|29394.9|29303.9|26
1653340990000|2022-05-23 21:23:10|29396.3|29305.3|29394.4|29303.4|29396.5|29305.5|29393.7|29302.7|28
1653341000000|2022-05-23 21:23:20|29394.5|29303.5|29397.3|29306.3|29399.9|29308.9|29394.5|29303.5|28
1653341010000|2022-05-23 21:23:30|29400.2|29309.2|29411.7|29320.7|29412.5|29321.5|29395.1|29304.1|26
1653341020000|2022-05-23 21:23:40|29412.6|29321.6|29415.7|29324.7|29416.1|29325.1|29411.9|29320.9|31
1653341030000|2022-05-23 21:23:50|29418.4|29327.4|29418.3|29327.3|29419|29328|29418|29327|34
1653341040000|2022-05-23 21:24:00|29418|29327|29417.3|29326.3|29419|29328|29416.7|29325.7|33
1653341050000|2022-05-23 21:24:10|29416.7|29325.7|29419.4|29328.4|29419.4|29328.4|29416.7|29325.7|18
1653341060000|2022-05-23 21:24:20|29418.6|29327.6|29410.3|29319.3|29419.1|29328.1|29408|29317|24
1653341070000|2022-05-23 21:24:30|29412.4|29321.4|29406.9|29315.9|29412.4|29321.4|29406.9|29315.9|27
1653341080000|2022-05-23 21:24:40|29412.4|29321.4|29409.4|29318.4|29413.3|29322.3|29406.9|29315.9|29
1653341090000|2022-05-23 21:24:50|29409.3|29318.3|29410.7|29319.7|29410.8|29319.8|29407.9|29316.9|28
1653341100000|2022-05-23 21:25:00|29410.6|29319.6|29408.7|29317.7|29411.3|29320.3|29407.4|29316.4|27
1653341110000|2022-05-23 21:25:10|29411|29320|29408.6|29317.6|29411.2|29320.2|29404.2|29313.2|29
1653341120000|2022-05-23 21:25:20|29407.5|29316.5|29403.5|29312.5|29411.6|29320.6|29403.5|29312.5|18
1653341130000|2022-05-23 21:25:30|29403.4|29312.4|29401.1|29310.1|29403.4|29312.4|29400.1|29309.1|20
1653341140000|2022-05-23 21:25:40|29400.9|29309.9|29400|29309|29400.9|29309.9|29398.6|29307.6|29
1653341150000|2022-05-23 21:25:50|29399.8|29308.8|29402.9|29311.9|29403.8|29312.8|29399|29308|28
1653341160000|2022-05-23 21:26:00|29403.7|29312.7|29400.6|29309.6|29403.7|29312.7|29400.2|29309.2|27
1653341170000|2022-05-23 21:26:10|29400.2|29309.2|29401.7|29310.7|29401.8|29310.8|29400.2|29309.2|22
1653341180000|2022-05-23 21:26:20|29403.3|29312.3|29413.5|29322.5|29415.8|29324.8|29401.7|29310.7|28
1653341190000|2022-05-23 21:26:30|29415.8|29324.8|29414.5|29323.5|29417|29326|29412.5|29321.5|16
1653341200000|2022-05-23 21:26:40|29416.3|29325.3|29416.3|29325.3|29417.2|29326.2|29416.1|29325.1|14
1653341210000|2022-05-23 21:26:50|29416.4|29325.4|29416.4|29325.4|29417.2|29326.2|29416.4|29325.4|9
1653341220000|2022-05-23 21:27:00|29416.5|29325.5|29417.6|29326.6|29419.1|29328.1|29416.5|29325.5|13
1653341230000|2022-05-23 21:27:10|29417.1|29326.1|29423.9|29332.9|29423.9|29332.9|29415.5|29324.5|17
1653341240000|2022-05-23 21:27:20|29423.6|29332.6|29420.3|29329.3|29423.7|29332.7|29418.1|29327.1|21
1653341250000|2022-05-23 21:27:30|29423.6|29332.6|29422.1|29331.1|29424|29333|29415.5|29324.5|20
1653341260000|2022-05-23 21:27:40|29422|29331|29422.5|29331.5|29424.2|29333.2|29418.6|29327.6|17
1653341270000|2022-05-23 21:27:50|29421.6|29330.6|29423.6|29332.6|29424.1|29333.1|29421.6|29330.6|14
1653341280000|2022-05-23 21:28:00|29422.4|29331.4|29423.2|29332.2|29426.2|29335.2|29422.4|29331.4|18
1653341290000|2022-05-23 21:28:10|29425.2|29334.2|29437.5|29346.5|29441.8|29350.8|29425.2|29334.2|35
1653341300000|2022-05-23 21:28:20|29438.6|29347.6|29440.5|29349.5|29443.7|29352.7|29438.1|29347.1|27
1653341310000|2022-05-23 21:28:30|29440.7|29349.7|29440.8|29349.8|29440.9|29349.9|29440.4|29349.4|8
1653341320000|2022-05-23 21:28:40|29440.9|29349.9|29440.9|29349.9|29442.5|29351.5|29439.6|29348.6|28
1653341330000|2022-05-23 21:28:50|29440.8|29349.8|29442.4|29351.4|29444.4|29353.4|29440|29349|25
1653341340000|2022-05-23 21:29:00|29441.8|29350.8|29433.5|29342.5|29441.8|29350.8|29430.3|29339.3|30
1653341350000|2022-05-23 21:29:10|29434.9|29343.9|29440.3|29349.3|29445.6|29354.6|29433.1|29342.1|20
1653341360000|2022-05-23 21:29:20|29433.7|29342.7|29441.5|29350.5|29443.3|29352.3|29433.7|29342.7|18
1653341370000|2022-05-23 21:29:30|29442.6|29351.6|29445.6|29354.6|29445.6|29354.6|29439.6|29348.6|17
1653341380000|2022-05-23 21:29:40|29440.5|29349.5|29430.9|29339.9|29440.5|29349.5|29430.9|29339.9|8
1653341390000|2022-05-23 21:29:50|29434.7|29343.7|29434.7|29343.7|29434.7|29343.7|29432.8|29341.8|6
1653341400000|2022-05-23 21:30:00|29431.3|29340.3|29434.5|29343.5|29434.5|29343.5|29431.3|29340.3|2
1653341410000|2022-05-23 21:30:10|29441.8|29350.8|29440.4|29349.4|29441.8|29350.8|29440.4|29349.4|2
1653341420000|2022-05-23 21:30:20|29441.8|29350.8|29441.8|29350.8|29441.8|29350.8|29440.4|29349.4|3
1653341430000|2022-05-23 21:30:30|29440.4|29349.4|29445.6|29354.6|29445.6|29354.6|29440.4|29349.4|2
1653341450000|2022-05-23 21:30:50|29438.6|29347.6|29434.7|29343.7|29438.6|29347.6|29433.2|29342.2|17
1653341460000|2022-05-23 21:31:00|29433.1|29342.1|29435.7|29344.7|29439.3|29348.3|29433.1|29342.1|14
1653341470000|2022-05-23 21:31:10|29437.4|29346.4|29436.9|29345.9|29439.4|29348.4|29435.5|29344.5|19
1653341480000|2022-05-23 21:31:20|29430.5|29339.5|29437.6|29346.6|29439.3|29348.3|29430.5|29339.5|19
1653341490000|2022-05-23 21:31:30|29438.3|29347.3|29434.4|29343.4|29438.9|29347.9|29432.6|29341.6|22
1653341500000|2022-05-23 21:31:40|29433|29342|29438.9|29347.9|29440.3|29349.3|29433|29342|13
1653341510000|2022-05-23 21:31:50|29438.6|29347.6|29434.3|29343.3|29439.6|29348.6|29434.3|29343.3|22
1653341520000|2022-05-23 21:32:00|29435.4|29344.4|29438.5|29347.5|29439.2|29348.2|29435|29344|20
1653341530000|2022-05-23 21:32:10|29439.5|29348.5|29455|29364|29455|29364|29436.9|29345.9|31
1653341540000|2022-05-23 21:32:20|29452.7|29361.7|29454.5|29363.5|29457.4|29366.4|29452.7|29361.7|29
1653341550000|2022-05-23 21:32:30|29454.6|29363.6|29456.9|29365.9|29458.7|29367.7|29454.4|29363.4|16
1653341560000|2022-05-23 21:32:40|29457|29366|29456.9|29365.9|29458.7|29367.7|29455.4|29364.4|20
1653341570000|2022-05-23 21:32:50|29456.8|29365.8|29461.7|29370.7|29462.3|29371.3|29456.8|29365.8|26
1653341580000|2022-05-23 21:33:00|29461.8|29370.8|29463.7|29372.7|29465.2|29374.2|29459.9|29368.9|22
1653341590000|2022-05-23 21:33:10|29463.6|29372.6|29467.8|29376.8|29468.7|29377.7|29463.6|29372.6|27
1653341600000|2022-05-23 21:33:20|29468.1|29377.1|29476.4|29385.4|29476.4|29385.4|29468|29377|20
1653341610000|2022-05-23 21:33:30|29475.7|29384.7|29477.3|29386.3|29481.6|29390.6|29474.6|29383.6|17
1653341620000|2022-05-23 21:33:40|29479.7|29388.7|29477.2|29386.2|29483.5|29392.5|29475.4|29384.4|18
1653341630000|2022-05-23 21:33:50|29477.5|29386.5|29477.7|29386.7|29479.2|29388.2|29477.5|29386.5|5
1653341640000|2022-05-23 21:34:00|29478.8|29387.8|29486.4|29395.4|29491.2|29400.2|29477.6|29386.6|14
1653341650000|2022-05-23 21:34:10|29486.5|29395.5|29490.3|29399.3|29490.8|29399.8|29483.3|29392.3|17
1653341660000|2022-05-23 21:34:20|29490.8|29399.8|29491.5|29400.5|29492.6|29401.6|29489.9|29398.9|18
1653341670000|2022-05-23 21:34:30|29490.8|29399.8|29502.8|29411.8|29502.9|29411.9|29490.8|29399.8|27
1653341680000|2022-05-23 21:34:40|29497|29406|29490.5|29399.5|29497|29406|29481.9|29390.9|37
1653341690000|2022-05-23 21:34:50|29492.9|29401.9|29494.7|29403.7|29494.7|29403.7|29488.1|29397.1|32
1653341700000|2022-05-23 21:35:00|29493.9|29402.9|29497.7|29406.7|29504.1|29413.1|29491.6|29400.6|21
1653341710000|2022-05-23 21:35:10|29499.9|29408.9|29487.5|29396.5|29499.9|29408.9|29486.4|29395.4|29
1653341720000|2022-05-23 21:35:20|29487.6|29396.6|29488.7|29397.7|29489.9|29398.9|29487.1|29396.1|32
1653341730000|2022-05-23 21:35:30|29489.1|29398.1|29467.1|29376.1|29489.2|29398.2|29467.1|29376.1|32
1653341740000|2022-05-23 21:35:40|29465.6|29374.6|29439.6|29348.6|29465.6|29374.6|29436.4|29345.4|31
1653341750000|2022-05-23 21:35:50|29437.8|29346.8|29427.7|29336.7|29439.6|29348.6|29427.1|29336.1|27
1653341760000|2022-05-23 21:36:00|29427.6|29336.6|29430.9|29339.9|29432.9|29341.9|29423.8|29332.8|25
1653341770000|2022-05-23 21:36:10|29428.4|29337.4|29430.2|29339.2|29432.9|29341.9|29423.6|29332.6|24
1653341780000|2022-05-23 21:36:20|29432.9|29341.9|29431.1|29340.1|29433.7|29342.7|29423.5|29332.5|29
1653341790000|2022-05-23 21:36:30|29431.3|29340.3|29455.6|29364.6|29456.1|29365.1|29431.3|29340.3|35
1653341800000|2022-05-23 21:36:40|29456.1|29365.1|29456.2|29365.2|29456.8|29365.8|29454.6|29363.6|21
1653341810000|2022-05-23 21:36:50|29456.1|29365.1|29455.8|29364.8|29458|29367|29453.1|29362.1|27
1653341820000|2022-05-23 21:37:00|29457.5|29366.5|29454|29363|29457.5|29366.5|29451.3|29360.3|36
1653341830000|2022-05-23 21:37:10|29454.7|29363.7|29448.6|29357.6|29454.7|29363.7|29447.1|29356.1|29
1653341840000|2022-05-23 21:37:20|29447.6|29356.6|29448.1|29357.1|29449.8|29358.8|29444.2|29353.2|22
1653341850000|2022-05-23 21:37:30|29448.5|29357.5|29443.6|29352.6|29449|29358|29443.6|29352.6|18
1653341860000|2022-05-23 21:37:40|29443.7|29352.7|29443.7|29352.7|29448.5|29357.5|29440.8|29349.8|21
1653341870000|2022-05-23 21:37:50|29442.7|29351.7|29443.3|29352.3|29443.3|29352.3|29442.4|29351.4|12
1653341880000|2022-05-23 21:38:00|29442.5|29351.5|29442.5|29351.5|29443.4|29352.4|29441.8|29350.8|18
1653341890000|2022-05-23 21:38:10|29442.6|29351.6|29442.2|29351.2|29443.4|29352.4|29438.5|29347.5|26
1653341900000|2022-05-23 21:38:20|29442.1|29351.1|29438.9|29347.9|29442.2|29351.2|29438.9|29347.9|5
1653341910000|2022-05-23 21:38:30|29439|29348|29437.7|29346.7|29443|29352|29437.6|29346.6|16
1653341920000|2022-05-23 21:38:40|29437.6|29346.6|29439.7|29348.7|29442.5|29351.5|29436.9|29345.9|20
1653341930000|2022-05-23 21:38:50|29439.6|29348.6|29439.7|29348.7|29440.2|29349.2|29439.6|29348.6|15
1653341940000|2022-05-23 21:39:00|29439.8|29348.8|29442.1|29351.1|29442.1|29351.1|29439.7|29348.7|23
1653341950000|2022-05-23 21:39:10|29440.5|29349.5|29441.5|29350.5|29443.2|29352.2|29440.5|29349.5|12
1653341960000|2022-05-23 21:39:20|29441.9|29350.9|29442.2|29351.2|29442.8|29351.8|29441.3|29350.3|18
1653341970000|2022-05-23 21:39:30|29441.7|29350.7|29441.9|29350.9|29442.4|29351.4|29441.6|29350.6|13
1653341980000|2022-05-23 21:39:40|29442.1|29351.1|29444|29353|29444.5|29353.5|29441.2|29350.2|20
1653341990000|2022-05-23 21:39:50|29444.4|29353.4|29442.4|29351.4|29445.3|29354.3|29441.6|29350.6|24
1653342000000|2022-05-23 21:40:00|29442.1|29351.1|29442.2|29351.2|29442.7|29351.7|29441.4|29350.4|18
1653342010000|2022-05-23 21:40:10|29442.4|29351.4|29441.6|29350.6|29444.5|29353.5|29441.6|29350.6|22
1653342020000|2022-05-23 21:40:20|29441.3|29350.3|29438.5|29347.5|29442.3|29351.3|29438.5|29347.5|25
1653342030000|2022-05-23 21:40:30|29437.4|29346.4|29436.3|29345.3|29438.4|29347.4|29435.1|29344.1|18
1653342040000|2022-05-23 21:40:40|29435.3|29344.3|29435.1|29344.1|29436.4|29345.4|29434.7|29343.7|17
1653342050000|2022-05-23 21:40:50|29435.3|29344.3|29432.6|29341.6|29435.3|29344.3|29431.6|29340.6|24
1653342060000|2022-05-23 21:41:00|29431.1|29340.1|29422|29331|29434.1|29343.1|29418.4|29327.4|34
1653342070000|2022-05-23 21:41:10|29421.7|29330.7|29415.7|29324.7|29425.7|29334.7|29415.7|29324.7|18
1653342080000|2022-05-23 21:41:20|29416.1|29325.1|29419|29328|29422.6|29331.6|29411.5|29320.5|23
1653342090000|2022-05-23 21:41:30|29416.5|29325.5|29414.3|29323.3|29419.3|29328.3|29411.9|29320.9|29
1653342100000|2022-05-23 21:41:40|29411.9|29320.9|29410.4|29319.4|29417|29326|29408.3|29317.3|23
1653342110000|2022-05-23 21:41:50|29417|29326|29404.9|29313.9|29417|29326|29404.9|29313.9|6
1653342120000|2022-05-23 21:42:00|29408.3|29317.3|29404.9|29313.9|29408.3|29317.3|29404.9|29313.9|14
1653342130000|2022-05-23 21:42:10|29403.6|29312.6|29403.1|29312.1|29404.8|29313.8|29403.1|29312.1|16
1653342140000|2022-05-23 21:42:20|29403.8|29312.8|29408|29317|29408|29317|29403.8|29312.8|24
1653342150000|2022-05-23 21:42:30|29407.5|29316.5|29428|29337|29428.7|29337.7|29404.1|29313.1|25
1653342160000|2022-05-23 21:42:40|29430.3|29339.3|29429.6|29338.6|29443.3|29352.3|29427|29336|33
1653342170000|2022-05-23 21:42:50|29427.4|29336.4|29420.3|29329.3|29427.4|29336.4|29420.3|29329.3|28
1653342180000|2022-05-23 21:43:00|29420.2|29329.2|29418.7|29327.7|29420.2|29329.2|29417.3|29326.3|16
1653342190000|2022-05-23 21:43:10|29418.1|29327.1|29436.2|29345.2|29439.2|29348.2|29417.9|29326.9|27
1653342200000|2022-05-23 21:43:20|29436|29345|29436.1|29345.1|29436.3|29345.3|29431.9|29340.9|13
1653342210000|2022-05-23 21:43:30|29433.3|29342.3|29428.5|29337.5|29433.3|29342.3|29426.9|29335.9|11
1653342220000|2022-05-23 21:43:40|29428.4|29337.4|29428.4|29337.4|29428.5|29337.5|29428.4|29337.4|3
1653342230000|2022-05-23 21:43:50|29428.5|29337.5|29429.8|29338.8|29429.8|29338.8|29427|29336|11
1653342240000|2022-05-23 21:44:00|29428.8|29337.8|29430.6|29339.6|29430.8|29339.8|29428.8|29337.8|10
1653342250000|2022-05-23 21:44:10|29430.5|29339.5|29437.9|29346.9|29438|29347|29430.4|29339.4|22
1653342260000|2022-05-23 21:44:20|29438.7|29347.7|29450.3|29359.3|29454|29363|29437.7|29346.7|35
1653342270000|2022-05-23 21:44:30|29451|29360|29457.4|29366.4|29459.2|29368.2|29450.8|29359.8|19
1653342280000|2022-05-23 21:44:40|29459.2|29368.2|29453.6|29362.6|29459.8|29368.8|29451.7|29360.7|30
1653342290000|2022-05-23 21:44:50|29452.9|29361.9|29458.6|29367.6|29461.9|29370.9|29451.9|29360.9|31
1653342300000|2022-05-23 21:45:00|29457.9|29366.9|29461.1|29370.1|29464.3|29373.3|29457.9|29366.9|25
1653342310000|2022-05-23 21:45:10|29459.9|29368.9|29468.1|29377.1|29473.8|29382.8|29459.9|29368.9|28
1653342320000|2022-05-23 21:45:20|29469.1|29378.1|29469|29378|29471.8|29380.8|29468.1|29377.1|24
1653342330000|2022-05-23 21:45:30|29469.6|29378.6|29469.9|29378.9|29471.9|29380.9|29469|29378|31
1653342340000|2022-05-23 21:45:40|29469.5|29378.5|29453.6|29362.6|29470|29379|29444.9|29353.9|31
1653342350000|2022-05-23 21:45:50|29455.2|29364.2|29414.9|29323.9|29455.2|29364.2|29414.3|29323.3|33
1653342360000|2022-05-23 21:46:00|29413.3|29322.3|29425.7|29334.7|29429.4|29338.4|29412.8|29321.8|29
1653342370000|2022-05-23 21:46:10|29425.9|29334.9|29419.1|29328.1|29429.3|29338.3|29418.2|29327.2|32
1653342380000|2022-05-23 21:46:20|29419.8|29328.8|29418.1|29327.1|29419.8|29328.8|29417.2|29326.2|27
1653342390000|2022-05-23 21:46:30|29418|29327|29419.2|29328.2|29420.6|29329.6|29416.9|29325.9|27
1653342400000|2022-05-23 21:46:40|29419.5|29328.5|29418.5|29327.5|29419.5|29328.5|29416.3|29325.3|16
1653342410000|2022-05-23 21:46:50|29418.6|29327.6|29419.9|29328.9|29419.9|29328.9|29417.7|29326.7|19
1653342420000|2022-05-23 21:47:00|29420.3|29329.3|29417.5|29326.5|29420.5|29329.5|29417|29326|14
1653342430000|2022-05-23 21:47:10|29417|29326|29418.2|29327.2|29420.2|29329.2|29417|29326|14
1653342440000|2022-05-23 21:47:20|29419.1|29328.1|29419.3|29328.3|29419.3|29328.3|29416.4|29325.4|15
1653342450000|2022-05-23 21:47:30|29419.4|29328.4|29416.7|29325.7|29419.4|29328.4|29416.4|29325.4|15
1653342460000|2022-05-23 21:47:40|29417.2|29326.2|29416.1|29325.1|29418.9|29327.9|29414.4|29323.4|14
1653342470000|2022-05-23 21:47:50|29410.5|29319.5|29410.7|29319.7|29415.2|29324.2|29409.7|29318.7|15
1653342480000|2022-05-23 21:48:00|29410.5|29319.5|29409.7|29318.7|29412.4|29321.4|29409.1|29318.1|14
1653342490000|2022-05-23 21:48:10|29409.3|29318.3|29409.8|29318.8|29412.6|29321.6|29408.4|29317.4|26
1653342500000|2022-05-23 21:48:20|29410.1|29319.1|29410.8|29319.8|29411.9|29320.9|29409|29318|13
1653342510000|2022-05-23 21:48:30|29411.1|29320.1|29406.6|29315.6|29411.9|29320.9|29406.6|29315.6|13
1653342520000|2022-05-23 21:48:40|29408.9|29317.9|29397.3|29306.3|29408.9|29317.9|29397.3|29306.3|13
1653342530000|2022-05-23 21:48:50|29398.2|29307.2|29397.4|29306.4|29398.2|29307.2|29397.2|29306.2|14
1653342540000|2022-05-23 21:49:00|29398.2|29307.2|29395.2|29304.2|29399.5|29308.5|29395.2|29304.2|11
1653342550000|2022-05-23 21:49:10|29399.2|29308.2|29396.1|29305.1|29399.2|29308.2|29395.9|29304.9|12
1653342560000|2022-05-23 21:49:20|29399.2|29308.2|29395.2|29304.2|29399.4|29308.4|29395.2|29304.2|10
1653342570000|2022-05-23 21:49:30|29399.2|29308.2|29395.2|29304.2|29399.2|29308.2|29395.1|29304.1|11
1653342580000|2022-05-23 21:49:40|29399.2|29308.2|29389.5|29298.5|29399.2|29308.2|29386.3|29295.3|15
1653342590000|2022-05-23 21:49:50|29390.7|29299.7|29386.3|29295.3|29390.7|29299.7|29386.3|29295.3|6
1653342600000|2022-05-23 21:50:00|29385.8|29294.8|29385.8|29294.8|29391.6|29300.6|29385.6|29294.6|23
1653342610000|2022-05-23 21:50:10|29389.5|29298.5|29386.4|29295.4|29390.6|29299.6|29385.5|29294.5|14
1653342620000|2022-05-23 21:50:20|29387.6|29296.6|29387.9|29296.9|29391.6|29300.6|29385.1|29294.1|16
1653342630000|2022-05-23 21:50:30|29385.1|29294.1|29388.4|29297.4|29391.6|29300.6|29385.1|29294.1|9
1653342640000|2022-05-23 21:50:40|29385.1|29294.1|29391.6|29300.6|29391.6|29300.6|29384.8|29293.8|13
1653342660000|2022-05-23 21:51:00|29390.3|29299.3|29390.4|29299.4|29390.4|29299.4|29387.4|29296.4|6
1653342670000|2022-05-23 21:51:10|29387.4|29296.4|29396.9|29305.9|29397|29306|29383.5|29292.5|22
1653342680000|2022-05-23 21:51:20|29396.8|29305.8|29393.1|29302.1|29398.3|29307.3|29391.6|29300.6|31
1653342690000|2022-05-23 21:51:30|29394.5|29303.5|29395.9|29304.9|29398.5|29307.5|29393.7|29302.7|29
1653342700000|2022-05-23 21:51:40|29395.8|29304.8|29399.5|29308.5|29401.2|29310.2|29393.4|29302.4|21
1653342710000|2022-05-23 21:51:50|29400.3|29309.3|29401.6|29310.6|29404.4|29313.4|29398.6|29307.6|24
1653342720000|2022-05-23 21:52:00|29401.9|29310.9|29402.2|29311.2|29403|29312|29401.6|29310.6|21
1653342730000|2022-05-23 21:52:10|29402.7|29311.7|29401.8|29310.8|29403.7|29312.7|29401.8|29310.8|17
1653342740000|2022-05-23 21:52:20|29404.8|29313.8|29404.1|29313.1|29407.2|29316.2|29404.1|29313.1|11
1653342750000|2022-05-23 21:52:30|29404.3|29313.3|29397.1|29306.1|29406.2|29315.2|29391.2|29300.2|18
1653342760000|2022-05-23 21:52:40|29398.5|29307.5|29391.6|29300.6|29398.5|29307.5|29390.4|29299.4|8
1653342770000|2022-05-23 21:52:50|29390.9|29299.9|29391.6|29300.6|29391.6|29300.6|29389.7|29298.7|9
1653342780000|2022-05-23 21:53:00|29389.8|29298.8|29391.6|29300.6|29391.6|29300.6|29389.8|29298.8|3
1653342790000|2022-05-23 21:53:10|29390.9|29299.9|29394.1|29303.1|29394.1|29303.1|29390.9|29299.9|6
1653342800000|2022-05-23 21:53:20|29391.1|29300.1|29396.2|29305.2|29396.6|29305.6|29391.1|29300.1|23
1653342810000|2022-05-23 21:53:30|29395.8|29304.8|29394.6|29303.6|29396.2|29305.2|29392|29301|29
1653342820000|2022-05-23 21:53:40|29392|29301|29393.2|29302.2|29395.9|29304.9|29392|29301|17
1653342830000|2022-05-23 21:53:50|29392.5|29301.5|29393.7|29302.7|29395.9|29304.9|29392.5|29301.5|26
1653342840000|2022-05-23 21:54:00|29395.4|29304.4|29405|29314|29405|29314|29394.6|29303.6|26
1653342850000|2022-05-23 21:54:10|29404|29313|29408.1|29317.1|29409.2|29318.2|29401|29310|27
1653342860000|2022-05-23 21:54:20|29408.6|29317.6|29405.4|29314.4|29412|29321|29402.7|29311.7|35
1653342870000|2022-05-23 21:54:30|29406.9|29315.9|29409.2|29318.2|29412.3|29321.3|29404.6|29313.6|21
1653342880000|2022-05-23 21:54:40|29410.2|29319.2|29411.2|29320.2|29411.8|29320.8|29407.9|29316.9|24
1653342890000|2022-05-23 21:54:50|29410.3|29319.3|29410.2|29319.2|29411.2|29320.2|29409|29318|18
1653342900000|2022-05-23 21:55:00|29410.4|29319.4|29412.1|29321.1|29413.1|29322.1|29409.7|29318.7|18
1653342910000|2022-05-23 21:55:10|29412.7|29321.7|29392.5|29301.5|29412.7|29321.7|29392|29301|19
1653342920000|2022-05-23 21:55:20|29392.8|29301.8|29391.8|29300.8|29393.3|29302.3|29391.4|29300.4|18
1653342930000|2022-05-23 21:55:30|29392.6|29301.6|29392.1|29301.1|29393.1|29302.1|29391.1|29300.1|16
1653342940000|2022-05-23 21:55:40|29391.5|29300.5|29392.7|29301.7|29392.7|29301.7|29390.9|29299.9|5
1653342950000|2022-05-23 21:55:50|29392|29301|29389.7|29298.7|29392|29301|29389.7|29298.7|16
1653342960000|2022-05-23 21:56:00|29389.3|29298.3|29390.6|29299.6|29390.7|29299.7|29388.9|29297.9|13
1653342970000|2022-05-23 21:56:10|29391.2|29300.2|29392|29301|29392|29301|29387.3|29296.3|21
1653342980000|2022-05-23 21:56:20|29393.2|29302.2|29398.9|29307.9|29398.9|29307.9|29389.6|29298.6|36
1653342990000|2022-05-23 21:56:30|29400.2|29309.2|29396|29305|29400.5|29309.5|29394.9|29303.9|24
1653343000000|2022-05-23 21:56:40|29395.9|29304.9|29396.7|29305.7|29400.6|29309.6|29394.8|29303.8|27
1653343010000|2022-05-23 21:56:50|29399.2|29308.2|29400.3|29309.3|29401.9|29310.9|29398|29307|30
1653343020000|2022-05-23 21:57:00|29401.2|29310.2|29400.9|29309.9|29401.9|29310.9|29399.8|29308.8|17
1653343030000|2022-05-23 21:57:10|29400.6|29309.6|29397.2|29306.2|29405.3|29314.3|29397.2|29306.2|20
1653343040000|2022-05-23 21:57:20|29396.5|29305.5|29396.7|29305.7|29397.2|29306.2|29393.8|29302.8|28
1653343050000|2022-05-23 21:57:30|29397.2|29306.2|29396.3|29305.3|29398.2|29307.2|29395.1|29304.1|19
1653343060000|2022-05-23 21:57:40|29396.9|29305.9|29396.2|29305.2|29397|29306|29396|29305|10
1653343070000|2022-05-23 21:57:50|29396.5|29305.5|29393.2|29302.2|29398.7|29307.7|29393.2|29302.2|24
1653343080000|2022-05-23 21:58:00|29393.6|29302.6|29387.4|29296.4|29394.7|29303.7|29386.2|29295.2|24
1653343090000|2022-05-23 21:58:10|29387.3|29296.3|29386.1|29295.1|29387.3|29296.3|29384.3|29293.3|18
1653343100000|2022-05-23 21:58:20|29383.9|29292.9|29385.3|29294.3|29386.9|29295.9|29383.1|29292.1|28
1653343110000|2022-05-23 21:58:30|29384.9|29293.9|29381.1|29290.1|29385.8|29294.8|29379.1|29288.1|30
1653343120000|2022-05-23 21:58:40|29380.6|29289.6|29380.4|29289.4|29384.5|29293.5|29379.3|29288.3|24
1653343130000|2022-05-23 21:58:50|29381|29290|29379.2|29288.2|29384.3|29293.3|29379.1|29288.1|12
1653343140000|2022-05-23 21:59:00|29379.5|29288.5|29369.5|29278.5|29383.9|29292.9|29369.5|29278.5|14
1653343150000|2022-05-23 21:59:10|29369.4|29278.4|29350.8|29259.8|29369.4|29278.4|29350.5|29259.5|13
1653343160000|2022-05-23 21:59:20|29347.7|29256.7|29356.7|29265.7|29356.7|29265.7|29344.1|29253.1|26
1653343170000|2022-05-23 21:59:30|29354.3|29263.3|29355|29264|29357.2|29266.2|29353.4|29262.4|25
1653343180000|2022-05-23 21:59:40|29354.6|29263.6|29363.2|29272.2|29363.2|29272.2|29352.2|29261.2|26
1653343190000|2022-05-23 21:59:50|29362.4|29271.4|29362.5|29271.5|29363.2|29272.2|29360.3|29269.3|30
1653343200000|2022-05-23 22:00:00|29363.2|29272.2|29343.3|29252.3|29363.2|29272.2|29340.6|29249.6|36
1653343210000|2022-05-23 22:00:10|29343|29252|29281.5|29190.5|29347.3|29256.3|29281.5|29190.5|35
1653343220000|2022-05-23 22:00:20|29284.4|29193.4|29296.8|29205.8|29299.7|29208.7|29283|29192|38
1653343230000|2022-05-23 22:00:30|29298.8|29207.8|29304.7|29213.7|29306.6|29215.6|29290.3|29199.3|39
1653343240000|2022-05-23 22:00:40|29301.4|29210.4|29311.7|29220.7|29313.1|29222.1|29301.4|29210.4|39
1653343250000|2022-05-23 22:00:50|29315.2|29224.2|29310.4|29219.4|29321.8|29230.8|29309.4|29218.4|38
1653343260000|2022-05-23 22:01:00|29311.2|29220.2|29275.7|29184.7|29314.7|29223.7|29270.3|29179.3|32
1653343270000|2022-05-23 22:01:10|29276.9|29185.9|29278.4|29187.4|29289.4|29198.4|29275.4|29184.4|39
1653343280000|2022-05-23 22:01:20|29279.6|29188.6|29269.6|29178.6|29280.9|29189.9|29269.6|29178.6|33
1653343290000|2022-05-23 22:01:30|29270.3|29179.3|29267.1|29176.1|29289.8|29198.8|29253.6|29162.6|40
1653343300000|2022-05-23 22:01:40|29264.2|29173.2|29266|29175|29267.9|29176.9|29254.4|29163.4|37
1653343310000|2022-05-23 22:01:50|29266.5|29175.5|29250.1|29159.1|29266.8|29175.8|29249.6|29158.6|32
1653343320000|2022-05-23 22:02:00|29249.3|29158.3|29250.3|29159.3|29251.2|29160.2|29248.7|29157.7|33
1653343330000|2022-05-23 22:02:10|29250.5|29159.5|29257.1|29166.1|29265|29174|29249.7|29158.7|33
1653343340000|2022-05-23 22:02:20|29259.8|29168.8|29250.2|29159.2|29259.8|29168.8|29245.9|29154.9|35
1653343350000|2022-05-23 22:02:30|29250.7|29159.7|29248.7|29157.7|29252.1|29161.1|29244.7|29153.7|20
1653343360000|2022-05-23 22:02:40|29247.3|29156.3|29249.7|29158.7|29251.2|29160.2|29246.9|29155.9|29
1653343370000|2022-05-23 22:02:50|29248.7|29157.7|29249.8|29158.8|29252.1|29161.1|29244.4|29153.4|30
1653343380000|2022-05-23 22:03:00|29250.9|29159.9|29240.7|29149.7|29250.9|29159.9|29240.7|29149.7|29
1653343390000|2022-05-23 22:03:10|29240.1|29149.1|29236.7|29145.7|29240.1|29149.1|29234.3|29143.3|28
1653343400000|2022-05-23 22:03:20|29240.6|29149.6|29264.3|29173.3|29268.7|29177.7|29240.4|29149.4|32
1653343410000|2022-05-23 22:03:30|29263.6|29172.6|29254|29163|29270.1|29179.1|29252.8|29161.8|33
1653343420000|2022-05-23 22:03:40|29255|29164|29251.3|29160.3|29258.4|29167.4|29247.5|29156.5|33
1653343430000|2022-05-23 22:03:50|29252.5|29161.5|29254.6|29163.6|29254.8|29163.8|29249.5|29158.5|23
1653343440000|2022-05-23 22:04:00|29253.9|29162.9|29253.4|29162.4|29255.9|29164.9|29249.8|29158.8|26
1653343450000|2022-05-23 22:04:10|29253|29162|29253.8|29162.8|29254.5|29163.5|29249.8|29158.8|28
1653343460000|2022-05-23 22:04:20|29253.7|29162.7|29251.8|29160.8|29253.7|29162.7|29250.5|29159.5|32
1653343470000|2022-05-23 22:04:30|29251.9|29160.9|29251|29160|29255.5|29164.5|29251|29160|26
1653343480000|2022-05-23 22:04:40|29247.6|29156.6|29238.8|29147.8|29247.6|29156.6|29238.8|29147.8|26
1653343490000|2022-05-23 22:04:50|29237.4|29146.4|29231.2|29140.2|29237.4|29146.4|29227.1|29136.1|11
1653343500000|2022-05-23 22:05:00|29229.1|29138.1|29225.1|29134.1|29231.2|29140.2|29212.5|29121.5|10
1653343510000|2022-05-23 22:05:10|29212.2|29121.2|29189.4|29098.4|29225.4|29134.4|29189.4|29098.4|14
1653343520000|2022-05-23 22:05:20|29190.1|29099.1|29177.7|29086.7|29194.1|29103.1|29173.8|29082.8|28
1653343530000|2022-05-23 22:05:30|29177|29086|29170.1|29079.1|29189.9|29098.9|29168.3|29077.3|28
1653343540000|2022-05-23 22:05:40|29169.7|29078.7|29177|29086|29181.7|29090.7|29169.7|29078.7|20
1653343550000|2022-05-23 22:05:50|29171.1|29080.1|29176.9|29085.9|29177.7|29086.7|29171.1|29080.1|25
1653343560000|2022-05-23 22:06:00|29178|29087|29181.4|29090.4|29187.1|29096.1|29175.7|29084.7|34
1653343570000|2022-05-23 22:06:10|29182.2|29091.2|29179.9|29088.9|29182.3|29091.3|29177.7|29086.7|33
1653343580000|2022-05-23 22:06:20|29184.9|29093.9|29180.5|29089.5|29186.5|29095.5|29180.5|29089.5|30
1653343590000|2022-05-23 22:06:30|29182.8|29091.8|29179.3|29088.3|29185.7|29094.7|29179.1|29088.1|33
1653343600000|2022-05-23 22:06:40|29180.5|29089.5|29199|29108|29199|29108|29177.6|29086.6|25
1653343610000|2022-05-23 22:06:50|29198.5|29107.5|29204.6|29113.6|29206.4|29115.4|29195.6|29104.6|34
1653343620000|2022-05-23 22:07:00|29204.2|29113.2|29217.1|29126.1|29221.6|29130.6|29204.2|29113.2|31
1653343630000|2022-05-23 22:07:10|29216.4|29125.4|29215|29124|29216.4|29125.4|29214.2|29123.2|9
1653343640000|2022-05-23 22:07:20|29215.2|29124.2|29214.7|29123.7|29218.5|29127.5|29214|29123|17
1653343650000|2022-05-23 22:07:30|29218.7|29127.7|29218.7|29127.7|29223|29132|29217.3|29126.3|21
1653343660000|2022-05-23 22:07:40|29218.6|29127.6|29218.8|29127.8|29221.5|29130.5|29218.4|29127.4|20
1653343670000|2022-05-23 22:07:50|29221.7|29130.7|29253.7|29162.7|29253.7|29162.7|29221.7|29130.7|30
1653343680000|2022-05-23 22:08:00|29251.2|29160.2|29246.8|29155.8|29254.3|29163.3|29245.2|29154.2|35
1653343690000|2022-05-23 22:08:10|29251.8|29160.8|29258.3|29167.3|29260.8|29169.8|29251.8|29160.8|27
1653343700000|2022-05-23 22:08:20|29257|29166|29260.8|29169.8|29263.6|29172.6|29257|29166|26
1653343710000|2022-05-23 22:08:30|29260.6|29169.6|29252|29161|29260.6|29169.6|29252|29161|27
1653343720000|2022-05-23 22:08:40|29251.7|29160.7|29255|29164|29255|29164|29247.7|29156.7|25
1653343730000|2022-05-23 22:08:50|29254.9|29163.9|29262.6|29171.6|29263.8|29172.8|29252.2|29161.2|28
1653343740000|2022-05-23 22:09:00|29262.3|29171.3|29256.9|29165.9|29266.3|29175.3|29256.3|29165.3|31
1653343750000|2022-05-23 22:09:10|29257.6|29166.6|29260.8|29169.8|29262.5|29171.5|29250.1|29159.1|30
1653343760000|2022-05-23 22:09:20|29260.4|29169.4|29256.4|29165.4|29264.7|29173.7|29255|29164|31
1653343770000|2022-05-23 22:09:30|29253.7|29162.7|29254.6|29163.6|29256.4|29165.4|29253.7|29162.7|21
1653343780000|2022-05-23 22:09:40|29256.4|29165.4|29254.6|29163.6|29256.4|29165.4|29251|29160|22
1653343790000|2022-05-23 22:09:50|29249.1|29158.1|29227.2|29136.2|29253|29162|29221.2|29130.2|37
1653343800000|2022-05-23 22:10:00|29224.7|29133.7|29222.7|29131.7|29228.3|29137.3|29219.3|29128.3|37
1653343810000|2022-05-23 22:10:10|29222|29131|29221.7|29130.7|29223.9|29132.9|29220.6|29129.6|33
1653343820000|2022-05-23 22:10:20|29222|29131|29223|29132|29223|29132|29221.8|29130.8|24
1653343830000|2022-05-23 22:10:30|29223.1|29132.1|29243.1|29152.1|29243.1|29152.1|29222.3|29131.3|25
1653343840000|2022-05-23 22:10:40|29243.2|29152.2|29248.8|29157.8|29249.2|29158.2|29243.2|29152.2|28
1653343850000|2022-05-23 22:10:50|29248.9|29157.9|29249.9|29158.9|29250.5|29159.5|29248.4|29157.4|20
1653343860000|2022-05-23 22:11:00|29250.6|29159.6|29265.5|29174.5|29265.5|29174.5|29250.6|29159.6|20
1653343870000|2022-05-23 22:11:10|29266.3|29175.3|29273.3|29182.3|29273.5|29182.5|29266.3|29175.3|18
1653343880000|2022-05-23 22:11:20|29274.7|29183.7|29279.4|29188.4|29283.5|29192.5|29274.5|29183.5|27
1653343890000|2022-05-23 22:11:30|29281.6|29190.6|29280.2|29189.2|29283.9|29192.9|29280.1|29189.1|31
1653343900000|2022-05-23 22:11:40|29284.8|29193.8|29282.2|29191.2|29285|29194|29282.2|29191.2|29
1653343910000|2022-05-23 22:11:50|29283.9|29192.9|29284.2|29193.2|29284.3|29193.3|29281.7|29190.7|32
1653343920000|2022-05-23 22:12:00|29283.2|29192.2|29283.9|29192.9|29285.3|29194.3|29282.5|29191.5|24
1653343930000|2022-05-23 22:12:10|29283.6|29192.6|29285.5|29194.5|29289|29198|29283.6|29192.6|30
1653343940000|2022-05-23 22:12:20|29284.8|29193.8|29284.1|29193.1|29285.6|29194.6|29282.7|29191.7|24
1653343950000|2022-05-23 22:12:30|29283.4|29192.4|29281.1|29190.1|29284.7|29193.7|29280.9|29189.9|29
1653343960000|2022-05-23 22:12:40|29279|29188|29278.9|29187.9|29283.6|29192.6|29276.1|29185.1|19
1653343970000|2022-05-23 22:12:50|29279.8|29188.8|29283.6|29192.6|29285.2|29194.2|29279.8|29188.8|25
1653343980000|2022-05-23 22:13:00|29282.9|29191.9|29282.6|29191.6|29284.9|29193.9|29282.6|29191.6|19
1653343990000|2022-05-23 22:13:10|29283.5|29192.5|29283.6|29192.6|29284|29193|29280.9|29189.9|26
1653344000000|2022-05-23 22:13:20|29283|29192|29282.2|29191.2|29284.1|29193.1|29281.2|29190.2|25
1653344010000|2022-05-23 22:13:30|29284.7|29193.7|29283.1|29192.1|29285.5|29194.5|29282|29191|26
1653344020000|2022-05-23 22:13:40|29284.3|29193.3|29284.1|29193.1|29285.2|29194.2|29283.7|29192.7|27
1653344030000|2022-05-23 22:13:50|29283.7|29192.7|29285.3|29194.3|29285.3|29194.3|29283.5|29192.5|22
1653344040000|2022-05-23 22:14:00|29285.5|29194.5|29284.3|29193.3|29285.6|29194.6|29283.2|29192.2|24
1653344050000|2022-05-23 22:14:10|29284.9|29193.9|29298.7|29207.7|29301.6|29210.6|29283.7|29192.7|34
1653344060000|2022-05-23 22:14:20|29299|29208|29313.4|29222.4|29322.4|29231.4|29292.9|29201.9|37
1653344070000|2022-05-23 22:14:30|29313|29222|29282|29191|29314.3|29223.3|29282|29191|36
1653344080000|2022-05-23 22:14:40|29281.4|29190.4|29283.3|29192.3|29286.3|29195.3|29281.2|29190.2|32
1653344090000|2022-05-23 22:14:50|29284|29193|29285.2|29194.2|29285.4|29194.4|29282.4|29191.4|23
1653344100000|2022-05-23 22:15:00|29285.3|29194.3|29293.3|29202.3|29295.7|29204.7|29284.8|29193.8|27
1653344110000|2022-05-23 22:15:10|29290.6|29199.6|29293.5|29202.5|29293.9|29202.9|29288.9|29197.9|23
1653344120000|2022-05-23 22:15:20|29291.9|29200.9|29287.7|29196.7|29291.9|29200.9|29285.8|29194.8|27
1653344130000|2022-05-23 22:15:30|29287.6|29196.6|29283.9|29192.9|29287.6|29196.6|29278.1|29187.1|28
1653344140000|2022-05-23 22:15:40|29284|29193|29283|29192|29285.9|29194.9|29279.4|29188.4|23
1653344150000|2022-05-23 22:15:50|29281.4|29190.4|29269.6|29178.6|29282.2|29191.2|29269.6|29178.6|29
1653344160000|2022-05-23 22:16:00|29274.3|29183.3|29276.7|29185.7|29285.1|29194.1|29270.8|29179.8|25
1653344170000|2022-05-23 22:16:10|29276.8|29185.8|29275|29184|29277|29186|29274.5|29183.5|14
1653344180000|2022-05-23 22:16:20|29274.9|29183.9|29273.9|29182.9|29275.3|29184.3|29272.8|29181.8|9
1653344190000|2022-05-23 22:16:30|29273.6|29182.6|29270|29179|29275.5|29184.5|29269.7|29178.7|24
1653344200000|2022-05-23 22:16:40|29272.2|29181.2|29262|29171|29272.2|29181.2|29258.3|29167.3|28
1653344210000|2022-05-23 22:16:50|29265.7|29174.7|29258|29167|29265.8|29174.8|29253.8|29162.8|26
1653344220000|2022-05-23 22:17:00|29260.7|29169.7|29262|29171|29263.4|29172.4|29253.7|29162.7|21
1653344230000|2022-05-23 22:17:10|29257.5|29166.5|29257.3|29166.3|29265.6|29174.6|29257.3|29166.3|14
1653344240000|2022-05-23 22:17:20|29257.2|29166.2|29257.3|29166.3|29262.3|29171.3|29257|29166|13
1653344250000|2022-05-23 22:17:30|29257.2|29166.2|29261|29170|29261.1|29170.1|29256.6|29165.6|17
1653344260000|2022-05-23 22:17:40|29257|29166|29259.9|29168.9|29261.1|29170.1|29256.4|29165.4|13
1653344270000|2022-05-23 22:17:50|29259.8|29168.8|29247.7|29156.7|29259.8|29168.8|29247.7|29156.7|13
1653344280000|2022-05-23 22:18:00|29247.9|29156.9|29249.6|29158.6|29249.6|29158.6|29244.5|29153.5|17
1653344290000|2022-05-23 22:18:10|29248.7|29157.7|29257.1|29166.1|29258.1|29167.1|29248.7|29157.7|20
1653344300000|2022-05-23 22:18:20|29256.7|29165.7|29256|29165|29258.3|29167.3|29250.2|29159.2|24
1653344310000|2022-05-23 22:18:30|29255.9|29164.9|29262.6|29171.6|29265.3|29174.3|29255.7|29164.7|23
1653344320000|2022-05-23 22:18:40|29262.7|29171.7|29261.9|29170.9|29264.5|29173.5|29259.4|29168.4|24
1653344330000|2022-05-23 22:18:50|29262.2|29171.2|29265.6|29174.6|29268.6|29177.6|29260.5|29169.5|31
1653344340000|2022-05-23 22:19:00|29265.8|29174.8|29267.8|29176.8|29270.3|29179.3|29264.9|29173.9|34
1653344350000|2022-05-23 22:19:10|29267.4|29176.4|29271.4|29180.4|29271.4|29180.4|29267.4|29176.4|20
1653344360000|2022-05-23 22:19:20|29271.3|29180.3|29269.7|29178.7|29271.5|29180.5|29269.1|29178.1|15
1653344370000|2022-05-23 22:19:30|29270.6|29179.6|29269.6|29178.6|29271.3|29180.3|29269.4|29178.4|13
1653344380000|2022-05-23 22:19:40|29268.8|29177.8|29284.6|29193.6|29284.6|29193.6|29268.8|29177.8|16
1653344390000|2022-05-23 22:19:50|29287.4|29196.4|29297|29206|29297|29206|29285.8|29194.8|33
1653344400000|2022-05-23 22:20:00|29297.1|29206.1|29296.8|29205.8|29302|29211|29293.1|29202.1|33
1653344410000|2022-05-23 22:20:10|29300.4|29209.4|29296.1|29205.1|29300.4|29209.4|29296.1|29205.1|7
1653344420000|2022-05-23 22:20:20|29298.3|29207.3|29296.1|29205.1|29298.3|29207.3|29296.1|29205.1|2
1653344430000|2022-05-23 22:20:30|29296.4|29205.4|29302.7|29211.7|29304|29213|29296.4|29205.4|16
1653344440000|2022-05-23 22:20:40|29303.5|29212.5|29305.4|29214.4|29305.4|29214.4|29303.4|29212.4|18
1653344450000|2022-05-23 22:20:50|29305.3|29214.3|29303.7|29212.7|29309.1|29218.1|29303.7|29212.7|16
1653344460000|2022-05-23 22:21:00|29303.8|29212.8|29307.9|29216.9|29316.6|29225.6|29301.3|29210.3|33
1653344470000|2022-05-23 22:21:10|29308.8|29217.8|29304.5|29213.5|29309.6|29218.6|29300.5|29209.5|32
1653344480000|2022-05-23 22:21:20|29303.5|29212.5|29300.4|29209.4|29303.7|29212.7|29299|29208|32
1653344490000|2022-05-23 22:21:30|29301.3|29210.3|29300.9|29209.9|29301.3|29210.3|29285.8|29194.8|30
1653344500000|2022-05-23 22:21:40|29299.2|29208.2|29299.7|29208.7|29302.5|29211.5|29298.7|29207.7|24
1653344510000|2022-05-23 22:21:50|29298.7|29207.7|29297.1|29206.1|29300.9|29209.9|29293.3|29202.3|30
1653344520000|2022-05-23 22:22:00|29297|29206|29297.3|29206.3|29300.1|29209.1|29294.9|29203.9|18
1653344530000|2022-05-23 22:22:10|29297.5|29206.5|29294.2|29203.2|29300.1|29209.1|29287.7|29196.7|16
1653344540000|2022-05-23 22:22:20|29292.7|29201.7|29293|29202|29294.2|29203.2|29285.8|29194.8|19
1653344550000|2022-05-23 22:22:30|29292.5|29201.5|29287.6|29196.6|29293.5|29202.5|29287.4|29196.4|28
1653344560000|2022-05-23 22:22:40|29286.9|29195.9|29288|29197|29291.1|29200.1|29285.8|29194.8|18
1653344570000|2022-05-23 22:22:50|29287.3|29196.3|29288|29197|29289|29198|29287.3|29196.3|27
1653344580000|2022-05-23 22:23:00|29287.8|29196.8|29288.3|29197.3|29291.3|29200.3|29285|29194|21
1653344590000|2022-05-23 22:23:10|29285|29194|29279.3|29188.3|29289|29198|29279.3|29188.3|22
1653344600000|2022-05-23 22:23:20|29278.7|29187.7|29269.3|29178.3|29278.7|29187.7|29269.1|29178.1|26
1653344610000|2022-05-23 22:23:30|29268.4|29177.4|29261.4|29170.4|29268.4|29177.4|29260.7|29169.7|22
1653344620000|2022-05-23 22:23:40|29261.9|29170.9|29237.3|29146.3|29262.5|29171.5|29237.3|29146.3|25
1653344630000|2022-05-23 22:23:50|29236.9|29145.9|29224.2|29133.2|29238.8|29147.8|29222.5|29131.5|22
1653344640000|2022-05-23 22:24:00|29223.5|29132.5|29201.4|29110.4|29227.8|29136.8|29197.3|29106.3|29
1653344650000|2022-05-23 22:24:10|29200.4|29109.4|29176.6|29085.6|29201.4|29110.4|29171.5|29080.5|32
1653344660000|2022-05-23 22:24:20|29175.8|29084.8|29159.4|29068.4|29184.2|29093.2|29159.4|29068.4|31
1653344670000|2022-05-23 22:24:30|29157.3|29066.3|29165.5|29074.5|29167.6|29076.6|29143.3|29052.3|35
1653344680000|2022-05-23 22:24:40|29167.7|29076.7|29190.2|29099.2|29192.1|29101.1|29166.6|29075.6|39
1653344690000|2022-05-23 22:24:50|29193.2|29102.2|29189.8|29098.8|29195.2|29104.2|29188|29097|28
1653344700000|2022-05-23 22:25:00|29190.1|29099.1|29185.1|29094.1|29191.6|29100.6|29181.5|29090.5|36
1653344710000|2022-05-23 22:25:10|29184.4|29093.4|29185.7|29094.7|29191.1|29100.1|29184.4|29093.4|32
1653344720000|2022-05-23 22:25:20|29186.3|29095.3|29176.7|29085.7|29189.1|29098.1|29176.7|29085.7|31
1653344730000|2022-05-23 22:25:30|29177.9|29086.9|29173.7|29082.7|29177.9|29086.9|29171.9|29080.9|30
1653344740000|2022-05-23 22:25:40|29173.6|29082.6|29159.8|29068.8|29174.5|29083.5|29158.7|29067.7|27
1653344750000|2022-05-23 22:25:50|29160|29069|29154.7|29063.7|29161.1|29070.1|29149.9|29058.9|29
1653344760000|2022-05-23 22:26:00|29159.1|29068.1|29136.6|29045.6|29159.1|29068.1|29136.6|29045.6|35
1653344770000|2022-05-23 22:26:10|29136.5|29045.5|29124.1|29033.1|29138.5|29047.5|29121|29030|26
1653344780000|2022-05-23 22:26:20|29127.1|29036.1|29111.8|29020.8|29130|29039|29110.5|29019.5|37
1653344790000|2022-05-23 22:26:30|29114.7|29023.7|29125.1|29034.1|29125.1|29034.1|29111.2|29020.2|32
1653344800000|2022-05-23 22:26:40|29123.4|29032.4|29130.9|29039.9|29131|29040|29119.2|29028.2|36
1653344810000|2022-05-23 22:26:50|29134.2|29043.2|29126.6|29035.6|29140|29049|29126.6|29035.6|33
1653344820000|2022-05-23 22:27:00|29127.5|29036.5|29107.9|29016.9|29135.2|29044.2|29107.9|29016.9|35
1653344830000|2022-05-23 22:27:10|29106.7|29015.7|29108.7|29017.7|29110.6|29019.6|29104|29013|22
1653344840000|2022-05-23 22:27:20|29111.2|29020.2|29102.9|29011.9|29111.4|29020.4|29102.9|29011.9|30
1653344850000|2022-05-23 22:27:30|29102.8|29011.8|29102|29011|29105.3|29014.3|29100.6|29009.6|26
1653344860000|2022-05-23 22:27:40|29101.9|29010.9|29101|29010|29103.3|29012.3|29095.6|29004.6|30
1653344870000|2022-05-23 22:27:50|29100.9|29009.9|29101.4|29010.4|29106|29015|29095.6|29004.6|28
1653344880000|2022-05-23 22:28:00|29101.7|29010.7|29103.3|29012.3|29104.3|29013.3|29099.5|29008.5|29
1653344890000|2022-05-23 22:28:10|29102.3|29011.3|29099.2|29008.2|29104.8|29013.8|29097.3|29006.3|33
1653344900000|2022-05-23 22:28:20|29099.9|29008.9|29110.7|29019.7|29112.2|29021.2|29092.9|29001.9|32
1653344910000|2022-05-23 22:28:30|29109|29018|29136.8|29045.8|29137.5|29046.5|29103.8|29012.8|36
1653344920000|2022-05-23 22:28:40|29135.1|29044.1|29125|29034|29140.8|29049.8|29124.8|29033.8|34
1653344930000|2022-05-23 22:28:50|29124.7|29033.7|29116.8|29025.8|29125.7|29034.7|29116.3|29025.3|33
1653344940000|2022-05-23 22:29:00|29121.6|29030.6|29120.6|29029.6|29125.9|29034.9|29117.1|29026.1|36
1653344950000|2022-05-23 22:29:10|29120.5|29029.5|29150.6|29059.6|29150.6|29059.6|29119.9|29028.9|34
1653344960000|2022-05-23 22:29:20|29147.7|29056.7|29135.4|29044.4|29151.8|29060.8|29135.4|29044.4|36
1653344970000|2022-05-23 22:29:30|29134|29043|29138.1|29047.1|29138.1|29047.1|29134|29043|37
1653344980000|2022-05-23 22:29:40|29138.2|29047.2|29142.7|29051.7|29143.5|29052.5|29136.3|29045.3|37
1653344990000|2022-05-23 22:29:50|29142.8|29051.8|29132|29041|29143.8|29052.8|29129.7|29038.7|36
1653345000000|2022-05-23 22:30:00|29131.2|29040.2|29141.5|29050.5|29144.5|29053.5|29131.2|29040.2|37
1653345010000|2022-05-23 22:30:10|29143.8|29052.8|29154.9|29063.9|29154.9|29063.9|29141|29050|39
1653345020000|2022-05-23 22:30:20|29159|29068|29163.1|29072.1|29165.1|29074.1|29154.2|29063.2|39
1653345030000|2022-05-23 22:30:30|29164.7|29073.7|29167|29076|29167|29076|29160.4|29069.4|36
1653345040000|2022-05-23 22:30:40|29167.2|29076.2|29149.6|29058.6|29168.2|29077.2|29149.6|29058.6|38
1653345050000|2022-05-23 22:30:50|29149.7|29058.7|29148.3|29057.3|29149.9|29058.9|29146.4|29055.4|32
1653345060000|2022-05-23 22:31:00|29147.8|29056.8|29148.3|29057.3|29148.7|29057.7|29143.7|29052.7|25
1653345070000|2022-05-23 22:31:10|29148.7|29057.7|29137|29046|29148.7|29057.7|29137|29046|30
1653345080000|2022-05-23 22:31:20|29135.8|29044.8|29126.2|29035.2|29135.8|29044.8|29125.5|29034.5|27
1653345090000|2022-05-23 22:31:30|29124.7|29033.7|29122.1|29031.1|29126.8|29035.8|29121.3|29030.3|32
1653345100000|2022-05-23 22:31:40|29121.7|29030.7|29134.4|29043.4|29136.6|29045.6|29121.7|29030.7|32
1653345110000|2022-05-23 22:31:50|29134.5|29043.5|29130.4|29039.4|29134.5|29043.5|29130.4|29039.4|25
1653345120000|2022-05-23 22:32:00|29131.6|29040.6|29130.7|29039.7|29131.6|29040.6|29126.7|29035.7|24
1653345130000|2022-05-23 22:32:10|29131.5|29040.5|29117.2|29026.2|29131.9|29040.9|29117.2|29026.2|23
1653345140000|2022-05-23 22:32:20|29116|29025|29108.2|29017.2|29116|29025|29100.8|29009.8|32
1653345150000|2022-05-23 22:32:30|29102|29011|29103.6|29012.6|29105.1|29014.1|29096.7|29005.7|36
1653345160000|2022-05-23 22:32:40|29103|29012|29097|29006|29107.1|29016.1|29095.9|29004.9|33
1653345170000|2022-05-23 22:32:50|29096|29005|29093.6|29002.6|29097.2|29006.2|29093.6|29002.6|30
1653345180000|2022-05-23 22:33:00|29094.2|29003.2|29094.5|29003.5|29096.1|29005.1|29092.3|29001.3|26
1653345190000|2022-05-23 22:33:10|29092.6|29001.6|29110.7|29019.7|29110.7|29019.7|29092.6|29001.6|34
1653345200000|2022-05-23 22:33:20|29110.6|29019.6|29110.4|29019.4|29111.1|29020.1|29109|29018|35
1653345210000|2022-05-23 22:33:30|29109.2|29018.2|29100.9|29009.9|29110.5|29019.5|29098.4|29007.4|31
1653345220000|2022-05-23 22:33:40|29100.8|29009.8|29072.8|28981.8|29100.8|29009.8|29071.2|28980.2|27
1653345230000|2022-05-23 22:33:50|29072.4|28981.4|29067|28976|29073.9|28982.9|29062.4|28971.4|32
1653345240000|2022-05-23 22:34:00|29062.7|28971.7|29065.6|28974.6|29066.5|28975.5|29059.1|28968.1|21
1653345250000|2022-05-23 22:34:10|29063.7|28972.7|29067.2|28976.2|29070.2|28979.2|29063.7|28972.7|26
1653345260000|2022-05-23 22:34:20|29070|28979|29069.7|28978.7|29072.5|28981.5|29066.7|28975.7|30
1653345270000|2022-05-23 22:34:30|29068.6|28977.6|29069.7|28978.7|29073.7|28982.7|29067.5|28976.5|29
1653345280000|2022-05-23 22:34:40|29068.5|28977.5|29087.5|28996.5|29087.9|28996.9|29068.5|28977.5|34
1653345290000|2022-05-23 22:34:50|29089.4|28998.4|29099.6|29008.6|29102.2|29011.2|29088.7|28997.7|29
1653345300000|2022-05-23 22:35:00|29098.8|29007.8|29089.5|28998.5|29101|29010|29080.7|28989.7|31
1653345310000|2022-05-23 22:35:10|29088.8|28997.8|29090|28999|29091.5|29000.5|29084|28993|24
1653345320000|2022-05-23 22:35:20|29091.5|29000.5|29084.8|28993.8|29091.5|29000.5|29081|28990|22
1653345330000|2022-05-23 22:35:30|29081.6|28990.6|29083.3|28992.3|29086.8|28995.8|29081.1|28990.1|20
1653345340000|2022-05-23 22:35:40|29083.8|28992.8|29077.2|28986.2|29084.1|28993.1|29076.9|28985.9|22
1653345350000|2022-05-23 22:35:50|29077|28986|29074|28983|29077.7|28986.7|29074|28983|27
1653345360000|2022-05-23 22:36:00|29073.3|28982.3|29083.7|28992.7|29083.8|28992.8|29069.4|28978.4|29
1653345370000|2022-05-23 22:36:10|29082.6|28991.6|29088.8|28997.8|29096.1|29005.1|29082.6|28991.6|29
1653345380000|2022-05-23 22:36:20|29089.3|28998.3|29094.1|29003.1|29094.1|29003.1|29087.5|28996.5|26
1653345390000|2022-05-23 22:36:30|29093.9|29002.9|29104|29013|29104|29013|29092.6|29001.6|27
1653345400000|2022-05-23 22:36:40|29104.1|29013.1|29114.8|29023.8|29115.9|29024.9|29104.1|29013.1|30
1653345410000|2022-05-23 22:36:50|29114.6|29023.6|29121.4|29030.4|29126.9|29035.9|29113.8|29022.8|35
1653345420000|2022-05-23 22:37:00|29122.1|29031.1|29145.6|29054.6|29145.6|29054.6|29122.1|29031.1|36
1653345430000|2022-05-23 22:37:10|29146|29055|29148.2|29057.2|29150|29059|29144.5|29053.5|34
1653345440000|2022-05-23 22:37:20|29148.4|29057.4|29155.9|29064.9|29155.9|29064.9|29147.9|29056.9|34
1653345450000|2022-05-23 22:37:30|29156.1|29065.1|29154.2|29063.2|29157.5|29066.5|29152|29061|29
1653345460000|2022-05-23 22:37:40|29154.5|29063.5|29154.5|29063.5|29159.4|29068.4|29154.2|29063.2|32
1653345470000|2022-05-23 22:37:50|29154.7|29063.7|29149.7|29058.7|29154.8|29063.8|29148.6|29057.6|32
1653345480000|2022-05-23 22:38:00|29150.1|29059.1|29147.7|29056.7|29151.4|29060.4|29147.7|29056.7|30
1653345490000|2022-05-23 22:38:10|29148|29057|29166.2|29075.2|29166.2|29075.2|29148|29057|35
1653345500000|2022-05-23 22:38:20|29166.7|29075.7|29169.4|29078.4|29169.8|29078.8|29165|29074|36
1653345510000|2022-05-23 22:38:30|29170|29079|29166.3|29075.3|29173.5|29082.5|29166.3|29075.3|34
1653345520000|2022-05-23 22:38:40|29170.3|29079.3|29176.4|29085.4|29177.7|29086.7|29170.3|29079.3|29
1653345530000|2022-05-23 22:38:50|29177.5|29086.5|29181.5|29090.5|29184.1|29093.1|29176.8|29085.8|27
1653345540000|2022-05-23 22:39:00|29179.9|29088.9|29179.7|29088.7|29190|29099|29179.7|29088.7|24
1653345550000|2022-05-23 22:39:10|29188.3|29097.3|29194.8|29103.8|29197.4|29106.4|29179.7|29088.7|36
1653345560000|2022-05-23 22:39:20|29195.8|29104.8|29170|29079|29195.8|29104.8|29170|29079|35
1653345570000|2022-05-23 22:39:30|29170.1|29079.1|29169|29078|29173.5|29082.5|29168.3|29077.3|30
1653345580000|2022-05-23 22:39:40|29170.2|29079.2|29166.6|29075.6|29171.3|29080.3|29160.7|29069.7|30
1653345590000|2022-05-23 22:39:50|29162.9|29071.9|29172|29081|29172.2|29081.2|29162.3|29071.3|29
1653345600000|2022-05-23 22:40:00|29173.5|29082.5|29186.8|29095.8|29186.8|29095.8|29171|29080|35
1653345610000|2022-05-23 22:40:10|29187.1|29096.1|29190|29099|29203.7|29112.7|29185.9|29094.9|37
1653345620000|2022-05-23 22:40:20|29191.2|29100.2|29190.4|29099.4|29193.5|29102.5|29189.1|29098.1|33
1653345630000|2022-05-23 22:40:30|29189.3|29098.3|29185.4|29094.4|29191|29100|29185.4|29094.4|31
1653345640000|2022-05-23 22:40:40|29185.7|29094.7|29192.5|29101.5|29195.1|29104.1|29179.2|29088.2|39
1653345650000|2022-05-23 22:40:50|29192.8|29101.8|29184.5|29093.5|29192.8|29101.8|29182.3|29091.3|32
1653345660000|2022-05-23 22:41:00|29185.9|29094.9|29190.6|29099.6|29190.8|29099.8|29184.2|29093.2|27
1653345670000|2022-05-23 22:41:10|29190.2|29099.2|29191.8|29100.8|29193.3|29102.3|29188.6|29097.6|34
1653345680000|2022-05-23 22:41:20|29193|29102|29191.8|29100.8|29193|29102|29191.5|29100.5|21
1653345690000|2022-05-23 22:41:30|29192|29101|29184.2|29093.2|29192|29101|29184.2|29093.2|23
1653345700000|2022-05-23 22:41:40|29184.1|29093.1|29181.7|29090.7|29187.3|29096.3|29181.6|29090.6|27
1653345710000|2022-05-23 22:41:50|29182.9|29091.9|29173.1|29082.1|29182.9|29091.9|29172.6|29081.6|33
1653345720000|2022-05-23 22:42:00|29173|29082|29182.6|29091.6|29182.6|29091.6|29173|29082|31
1653345730000|2022-05-23 22:42:10|29182.4|29091.4|29192.8|29101.8|29196.2|29105.2|29182.4|29091.4|36
1653345740000|2022-05-23 22:42:20|29193.4|29102.4|29194|29103|29195.8|29104.8|29193.4|29102.4|20
1653345750000|2022-05-23 22:42:30|29193.5|29102.5|29185.5|29094.5|29197.2|29106.2|29185.2|29094.2|32
1653345760000|2022-05-23 22:42:40|29185.6|29094.6|29182.1|29091.1|29187.3|29096.3|29182.1|29091.1|31
1653345770000|2022-05-23 22:42:50|29181.7|29090.7|29181|29090|29185.2|29094.2|29180.9|29089.9|25
1653345780000|2022-05-23 22:43:00|29180.8|29089.8|29179.7|29088.7|29184.8|29093.8|29175.4|29084.4|29
1653345790000|2022-05-23 22:43:10|29180.7|29089.7|29178.7|29087.7|29180.8|29089.8|29178.7|29087.7|28
1653345800000|2022-05-23 22:43:20|29178.8|29087.8|29180.8|29089.8|29181.1|29090.1|29178.3|29087.3|30
1653345810000|2022-05-23 22:43:30|29180.4|29089.4|29177.5|29086.5|29180.8|29089.8|29175.4|29084.4|26
1653345820000|2022-05-23 22:43:40|29176.9|29085.9|29163.1|29072.1|29176.9|29085.9|29161.4|29070.4|32
1653345830000|2022-05-23 22:43:50|29163.2|29072.2|29157.7|29066.7|29165.4|29074.4|29157.1|29066.1|16
1653345840000|2022-05-23 22:44:00|29160.2|29069.2|29173.3|29082.3|29177.5|29086.5|29160.2|29069.2|31
1653345850000|2022-05-23 22:44:10|29173.8|29082.8|29171.8|29080.8|29173.8|29082.8|29170.3|29079.3|32
1653345860000|2022-05-23 22:44:20|29172|29081|29173.2|29082.2|29173.7|29082.7|29170.5|29079.5|26
1653345870000|2022-05-23 22:44:30|29172.7|29081.7|29176|29085|29178.9|29087.9|29172.3|29081.3|21
1653345880000|2022-05-23 22:44:40|29175.3|29084.3|29168.1|29077.1|29175.3|29084.3|29161.5|29070.5|33
1653345890000|2022-05-23 22:44:50|29169|29078|29162.6|29071.6|29169|29078|29161.7|29070.7|13
1653345900000|2022-05-23 22:45:00|29162.7|29071.7|29199.2|29108.2|29199.2|29108.2|29162.7|29071.7|21
1653345910000|2022-05-23 22:45:10|29199.8|29108.8|29192.9|29101.9|29202.2|29111.2|29192.1|29101.1|32
1653345920000|2022-05-23 22:45:20|29192.2|29101.2|29192.3|29101.3|29193.5|29102.5|29191.4|29100.4|31
1653345930000|2022-05-23 22:45:30|29192.9|29101.9|29204.4|29113.4|29208.6|29117.6|29192.9|29101.9|33
1653345940000|2022-05-23 22:45:40|29203|29112|29205.1|29114.1|29206.6|29115.6|29202.2|29111.2|24
1653345950000|2022-05-23 22:45:50|29204.6|29113.6|29212.1|29121.1|29212.1|29121.1|29202.5|29111.5|27
1653345960000|2022-05-23 22:46:00|29209.7|29118.7|29207.5|29116.5|29213.2|29122.2|29207.5|29116.5|38
1653345970000|2022-05-23 22:46:10|29210.9|29119.9|29205.3|29114.3|29210.9|29119.9|29204.3|29113.3|26
1653345980000|2022-05-23 22:46:20|29204.3|29113.3|29202.2|29111.2|29206.6|29115.6|29194.8|29103.8|35
1653345990000|2022-05-23 22:46:30|29200.2|29109.2|29185.6|29094.6|29204.5|29113.5|29183|29092|30
1653346000000|2022-05-23 22:46:40|29185.8|29094.8|29182.4|29091.4|29190|29099|29180.2|29089.2|32
1653346010000|2022-05-23 22:46:50|29180.2|29089.2|29180.5|29089.5|29185.3|29094.3|29178.9|29087.9|23
1653346020000|2022-05-23 22:47:00|29177.7|29086.7|29185.1|29094.1|29185.1|29094.1|29177.7|29086.7|16
1653346030000|2022-05-23 22:47:10|29182.4|29091.4|29173.5|29082.5|29185.1|29094.1|29173.5|29082.5|7
1653346040000|2022-05-23 22:47:20|29178.7|29087.7|29169.6|29078.6|29178.7|29087.7|29169.6|29078.6|19
1653346050000|2022-05-23 22:47:30|29171.2|29080.2|29179.6|29088.6|29181.1|29090.1|29168.3|29077.3|26
1653346060000|2022-05-23 22:47:40|29177|29086|29174.5|29083.5|29178.4|29087.4|29173.6|29082.6|25
1653346070000|2022-05-23 22:47:50|29175.8|29084.8|29175.8|29084.8|29177.1|29086.1|29171.9|29080.9|32
1653346080000|2022-05-23 22:48:00|29175.6|29084.6|29176.3|29085.3|29176.8|29085.8|29174.7|29083.7|22
1653346090000|2022-05-23 22:48:10|29176.4|29085.4|29176.2|29085.2|29177.3|29086.3|29175.8|29084.8|19
1653346100000|2022-05-23 22:48:20|29176.3|29085.3|29191.4|29100.4|29192|29101|29176.2|29085.2|28
1653346110000|2022-05-23 22:48:30|29193|29102|29176|29085|29202|29111|29176|29085|29
1653346120000|2022-05-23 22:48:40|29171.1|29080.1|29167.8|29076.8|29174|29083|29165.3|29074.3|21
1653346130000|2022-05-23 22:48:50|29169|29078|29171.1|29080.1|29172.1|29081.1|29167.8|29076.8|26
1653346140000|2022-05-23 22:49:00|29170.6|29079.6|29165.1|29074.1|29172.1|29081.1|29165.1|29074.1|27
1653346150000|2022-05-23 22:49:10|29171.8|29080.8|29163.6|29072.6|29171.8|29080.8|29163.1|29072.1|33
1653346160000|2022-05-23 22:49:20|29165.1|29074.1|29151.9|29060.9|29167.1|29076.1|29151.9|29060.9|22
1653346170000|2022-05-23 22:49:30|29154.6|29063.6|29150.6|29059.6|29158|29067|29148.2|29057.2|21
1653346180000|2022-05-23 22:49:40|29150.1|29059.1|29157.7|29066.7|29158.2|29067.2|29148.2|29057.2|28
1653346190000|2022-05-23 22:49:50|29155.8|29064.8|29155.9|29064.9|29158.9|29067.9|29155.2|29064.2|29
1653346200000|2022-05-23 22:50:00|29157.2|29066.2|29159.4|29068.4|29160.6|29069.6|29153.7|29062.7|29
1653346210000|2022-05-23 22:50:10|29157.8|29066.8|29149.4|29058.4|29159.5|29068.5|29148.1|29057.1|33
1653346220000|2022-05-23 22:50:20|29149.5|29058.5|29151.6|29060.6|29152.3|29061.3|29148.1|29057.1|20
1653346230000|2022-05-23 22:50:30|29147.3|29056.3|29150.2|29059.2|29152.2|29061.2|29146.9|29055.9|21
1653346240000|2022-05-23 22:50:40|29147.6|29056.6|29151|29060|29154.4|29063.4|29147.6|29056.6|29
1653346250000|2022-05-23 22:50:50|29151.7|29060.7|29151.4|29060.4|29152.2|29061.2|29149.9|29058.9|27
1653346260000|2022-05-23 22:51:00|29151.8|29060.8|29147.3|29056.3|29152.3|29061.3|29147.2|29056.2|30
1653346270000|2022-05-23 22:51:10|29146.1|29055.1|29146.8|29055.8|29149.4|29058.4|29145.7|29054.7|23
1653346280000|2022-05-23 22:51:20|29146.7|29055.7|29160.2|29069.2|29160.2|29069.2|29143|29052|34
1653346290000|2022-05-23 22:51:30|29165.1|29074.1|29165.6|29074.6|29168.2|29077.2|29160.2|29069.2|26
1653346300000|2022-05-23 22:51:40|29169.4|29078.4|29169.4|29078.4|29169.4|29078.4|29163.3|29072.3|35
1653346310000|2022-05-23 22:51:50|29169.2|29078.2|29168|29077|29171.6|29080.6|29164.9|29073.9|27
1653346320000|2022-05-23 22:52:00|29168.5|29077.5|29167.4|29076.4|29169.9|29078.9|29167|29076|24
1653346330000|2022-05-23 22:52:10|29167.3|29076.3|29169.4|29078.4|29169.4|29078.4|29166.7|29075.7|27
1653346340000|2022-05-23 22:52:20|29169.3|29078.3|29169.5|29078.5|29169.7|29078.7|29169.3|29078.3|14
1653346350000|2022-05-23 22:52:30|29169.1|29078.1|29171.9|29080.9|29174.7|29083.7|29169.1|29078.1|15
1653346360000|2022-05-23 22:52:40|29172.7|29081.7|29171.7|29080.7|29177.8|29086.8|29170.1|29079.1|19
1653346370000|2022-05-23 22:52:50|29171.6|29080.6|29169.7|29078.7|29174|29083|29169.5|29078.5|23
1653346380000|2022-05-23 22:53:00|29170.1|29079.1|29170.6|29079.6|29174.2|29083.2|29170.1|29079.1|18
1653346390000|2022-05-23 22:53:10|29175.9|29084.9|29188.3|29097.3|29188.8|29097.8|29170.6|29079.6|31
1653346400000|2022-05-23 22:53:20|29188.4|29097.4|29183|29092|29189.3|29098.3|29179.6|29088.6|30
1653346410000|2022-05-23 22:53:30|29182.8|29091.8|29182.3|29091.3|29184.3|29093.3|29178.3|29087.3|34
1653346420000|2022-05-23 22:53:40|29180.3|29089.3|29180.8|29089.8|29184.6|29093.6|29179.6|29088.6|32
1653346430000|2022-05-23 22:53:50|29182.8|29091.8|29180.5|29089.5|29184|29093|29179.6|29088.6|21
1653346440000|2022-05-23 22:54:00|29180.9|29089.9|29185.4|29094.4|29185.4|29094.4|29180.5|29089.5|25
1653346450000|2022-05-23 22:54:10|29182.1|29091.1|29179.6|29088.6|29185.2|29094.2|29179.6|29088.6|26
1653346460000|2022-05-23 22:54:20|29180.5|29089.5|29186|29095|29189.4|29098.4|29179.6|29088.6|24
1653346470000|2022-05-23 22:54:30|29191.9|29100.9|29196.4|29105.4|29198.8|29107.8|29185.6|29094.6|33
1653346480000|2022-05-23 22:54:40|29196.6|29105.6|29204.4|29113.4|29204.4|29113.4|29193.2|29102.2|30
1653346490000|2022-05-23 22:54:50|29204.2|29113.2|29209.7|29118.7|29209.9|29118.9|29203.3|29112.3|38
1653346500000|2022-05-23 22:55:00|29207.5|29116.5|29203.9|29112.9|29208.8|29117.8|29196.4|29105.4|36
1653346510000|2022-05-23 22:55:10|29202.8|29111.8|29204.1|29113.1|29205.4|29114.4|29198.9|29107.9|37
1653346520000|2022-05-23 22:55:20|29204.7|29113.7|29203.2|29112.2|29205|29114|29202.2|29111.2|33
1653346530000|2022-05-23 22:55:30|29201.8|29110.8|29203.3|29112.3|29204|29113|29201.8|29110.8|21
1653346540000|2022-05-23 22:55:40|29201.8|29110.8|29203.8|29112.8|29205.3|29114.3|29201.6|29110.6|25
1653346550000|2022-05-23 22:55:50|29204|29113|29210.1|29119.1|29210.4|29119.4|29203.7|29112.7|35
1653346560000|2022-05-23 22:56:00|29209.8|29118.8|29221.7|29130.7|29238.1|29147.1|29209.8|29118.8|35
1653346570000|2022-05-23 22:56:10|29219.7|29128.7|29218|29127|29222|29131|29215.2|29124.2|19
1653346580000|2022-05-23 22:56:20|29218.8|29127.8|29206.4|29115.4|29220|29129|29206.3|29115.3|33
1653346590000|2022-05-23 22:56:30|29208.7|29117.7|29208.3|29117.3|29209.1|29118.1|29206.2|29115.2|25
1653346600000|2022-05-23 22:56:40|29206.5|29115.5|29206.7|29115.7|29210.7|29119.7|29206.5|29115.5|29
1653346610000|2022-05-23 22:56:50|29206.6|29115.6|29205.7|29114.7|29206.7|29115.7|29205.2|29114.2|25
1653346620000|2022-05-23 22:57:00|29206.2|29115.2|29210.6|29119.6|29211.8|29120.8|29205.8|29114.8|29
1653346630000|2022-05-23 22:57:10|29211.2|29120.2|29211|29120|29211.6|29120.6|29208.8|29117.8|28
1653346640000|2022-05-23 22:57:20|29211.2|29120.2|29210.3|29119.3|29211.4|29120.4|29208.9|29117.9|29
1653346650000|2022-05-23 22:57:30|29209.5|29118.5|29210.5|29119.5|29210.8|29119.8|29209.3|29118.3|24
1653346660000|2022-05-23 22:57:40|29210.9|29119.9|29213.8|29122.8|29213.8|29122.8|29209|29118|23
1653346670000|2022-05-23 22:57:50|29212.1|29121.1|29219.5|29128.5|29224|29133|29212.1|29121.1|28
1653346680000|2022-05-23 22:58:00|29220|29129|29219.3|29128.3|29220|29129|29218.7|29127.7|21
1653346690000|2022-05-23 22:58:10|29219.4|29128.4|29219.5|29128.5|29220.7|29129.7|29218.9|29127.9|22
1653346700000|2022-05-23 22:58:20|29220.1|29129.1|29224.8|29133.8|29227.7|29136.7|29219.3|29128.3|27
1653346710000|2022-05-23 22:58:30|29224.4|29133.4|29231.4|29140.4|29231.4|29140.4|29224.4|29133.4|24
1653346720000|2022-05-23 22:58:40|29231.3|29140.3|29244.1|29153.1|29245.2|29154.2|29231.3|29140.3|35
1653346730000|2022-05-23 22:58:50|29241|29150|29228.1|29137.1|29245.6|29154.6|29225.8|29134.8|33
1653346740000|2022-05-23 22:59:00|29226.4|29135.4|29227.4|29136.4|29228|29137|29225.3|29134.3|26
1653346750000|2022-05-23 22:59:10|29227.3|29136.3|29227.3|29136.3|29228.2|29137.2|29224.6|29133.6|29
1653346760000|2022-05-23 22:59:20|29227.4|29136.4|29229.8|29138.8|29230.9|29139.9|29227.4|29136.4|29
1653346770000|2022-05-23 22:59:30|29230.4|29139.4|29228.1|29137.1|29231|29140|29227.1|29136.1|26
1653346780000|2022-05-23 22:59:40|29228.5|29137.5|29231.1|29140.1|29231.2|29140.2|29228.5|29137.5|27
1653346790000|2022-05-23 22:59:50|29230.7|29139.7|29228.7|29137.7|29232|29141|29228.5|29137.5|27
1653346800000|2022-05-23 23:00:00|29229|29138|29206|29115|29230.3|29139.3|29206|29115|31
1653346810000|2022-05-23 23:00:10|29205.8|29114.8|29211.5|29120.5|29215.1|29124.1|29205.5|29114.5|34
1653346820000|2022-05-23 23:00:20|29215.1|29124.1|29205.4|29114.4|29215.1|29124.1|29205.4|29114.4|27
1653346830000|2022-05-23 23:00:30|29205.8|29114.8|29194.9|29103.9|29205.8|29114.8|29188.1|29097.1|25
1653346840000|2022-05-23 23:00:40|29194|29103|29198.4|29107.4|29198.4|29107.4|29187.5|29096.5|23
1653346850000|2022-05-23 23:00:50|29190.8|29099.8|29181.1|29090.1|29198.4|29107.4|29177|29086|30
1653346860000|2022-05-23 23:01:00|29180.1|29089.1|29180.1|29089.1|29180.9|29089.9|29178.6|29087.6|22
1653346870000|2022-05-23 23:01:10|29178.6|29087.6|29176.8|29085.8|29180.6|29089.6|29176.7|29085.7|26
1653346880000|2022-05-23 23:01:20|29177.4|29086.4|29173.3|29082.3|29179.5|29088.5|29173.3|29082.3|28
1653346890000|2022-05-23 23:01:30|29173.8|29082.8|29172.2|29081.2|29174.8|29083.8|29171.3|29080.3|27
1653346900000|2022-05-23 23:01:40|29171.7|29080.7|29169.7|29078.7|29174.8|29083.8|29169.4|29078.4|17
1653346910000|2022-05-23 23:01:50|29169.8|29078.8|29171.5|29080.5|29173.9|29082.9|29169|29078|21
1653346920000|2022-05-23 23:02:00|29170.8|29079.8|29173.5|29082.5|29175.9|29084.9|29169.7|29078.7|29
1653346930000|2022-05-23 23:02:10|29173.6|29082.6|29172.2|29081.2|29173.9|29082.9|29171.7|29080.7|26
1653346940000|2022-05-23 23:02:20|29172.9|29081.9|29168.6|29077.6|29172.9|29081.9|29164.1|29073.1|26
1653346950000|2022-05-23 23:02:30|29170.6|29079.6|29169.8|29078.8|29170.7|29079.7|29161.7|29070.7|26
1653346960000|2022-05-23 23:02:40|29168.5|29077.5|29170.2|29079.2|29180.4|29089.4|29168.5|29077.5|33
1653346970000|2022-05-23 23:02:50|29169.9|29078.9|29157.1|29066.1|29170.6|29079.6|29153.4|29062.4|18
1653346980000|2022-05-23 23:03:00|29154.8|29063.8|29157.8|29066.8|29161.7|29070.7|29148.7|29057.7|14
1653346990000|2022-05-23 23:03:10|29161.7|29070.7|29158.1|29067.1|29165.6|29074.6|29156.8|29065.8|20
1653347000000|2022-05-23 23:03:20|29161.9|29070.9|29158.5|29067.5|29165.6|29074.6|29155.3|29064.3|21
1653347010000|2022-05-23 23:03:30|29160.6|29069.6|29158.2|29067.2|29160.6|29069.6|29154.9|29063.9|13
1653347020000|2022-05-23 23:03:40|29158.8|29067.8|29154.6|29063.6|29160.2|29069.2|29153.9|29062.9|26
1653347030000|2022-05-23 23:03:50|29158.1|29067.1|29157.7|29066.7|29158.8|29067.8|29154.1|29063.1|24
1653347040000|2022-05-23 23:04:00|29158.4|29067.4|29160.6|29069.6|29160.6|29069.6|29150.7|29059.7|30
1653347050000|2022-05-23 23:04:10|29159|29068|29159.7|29068.7|29159.7|29068.7|29154.9|29063.9|16
1653347060000|2022-05-23 23:04:20|29154.9|29063.9|29152.6|29061.6|29159.7|29068.7|29148.2|29057.2|20
1653347070000|2022-05-23 23:04:30|29152.7|29061.7|29154.4|29063.4|29154.4|29063.4|29150.8|29059.8|24
1653347080000|2022-05-23 23:04:40|29154.6|29063.6|29156.1|29065.1|29157.5|29066.5|29154.6|29063.6|16
1653347090000|2022-05-23 23:04:50|29156.6|29065.6|29156.5|29065.5|29157.4|29066.4|29155.4|29064.4|21
1653347100000|2022-05-23 23:05:00|29156.2|29065.2|29156.5|29065.5|29158|29067|29153.7|29062.7|28
1653347110000|2022-05-23 23:05:10|29156.4|29065.4|29158.1|29067.1|29158.1|29067.1|29155.6|29064.6|19
1653347120000|2022-05-23 23:05:20|29157.8|29066.8|29159.9|29068.9|29161|29070|29157.5|29066.5|28
1653347130000|2022-05-23 23:05:30|29160|29069|29151.7|29060.7|29161|29070|29151.7|29060.7|28
1653347140000|2022-05-23 23:05:40|29155.7|29064.7|29156.1|29065.1|29158.4|29067.4|29149.1|29058.1|25
1653347150000|2022-05-23 23:05:50|29152.7|29061.7|29155.1|29064.1|29158.4|29067.4|29151.4|29060.4|26
1653347160000|2022-05-23 23:06:00|29155.3|29064.3|29136.6|29045.6|29158.4|29067.4|29133.3|29042.3|26
1653347170000|2022-05-23 23:06:10|29136.5|29045.5|29132|29041|29141.4|29050.4|29121.1|29030.1|28
1653347180000|2022-05-23 23:06:20|29120.8|29029.8|29108.2|29017.2|29135.7|29044.7|29108.2|29017.2|31
1653347190000|2022-05-23 23:06:30|29108.7|29017.7|29103.8|29012.8|29110.9|29019.9|29103.8|29012.8|34
1653347200000|2022-05-23 23:06:40|29105.3|29014.3|29122.5|29031.5|29122.5|29031.5|29103.3|29012.3|30
1653347210000|2022-05-23 23:06:50|29122.8|29031.8|29125.5|29034.5|29127.6|29036.6|29121.1|29030.1|36
1653347220000|2022-05-23 23:07:00|29127.7|29036.7|29125.3|29034.3|29129.6|29038.6|29125.3|29034.3|31
1653347230000|2022-05-23 23:07:10|29124.8|29033.8|29115.5|29024.5|29124.8|29033.8|29112|29021|31
1653347240000|2022-05-23 23:07:20|29116.9|29025.9|29118.5|29027.5|29118.9|29027.9|29114.8|29023.8|32
1653347250000|2022-05-23 23:07:30|29118.6|29027.6|29116.7|29025.7|29119.5|29028.5|29113.4|29022.4|30
1653347260000|2022-05-23 23:07:40|29116.3|29025.3|29133.1|29042.1|29134.5|29043.5|29114.3|29023.3|38
1653347270000|2022-05-23 23:07:50|29134.9|29043.9|29125.1|29034.1|29135.5|29044.5|29120.9|29029.9|38
1653347280000|2022-05-23 23:08:00|29125.5|29034.5|29133.9|29042.9|29141.7|29050.7|29125.5|29034.5|27
1653347290000|2022-05-23 23:08:10|29134.5|29043.5|29134.8|29043.8|29136.5|29045.5|29132.5|29041.5|35
1653347300000|2022-05-23 23:08:20|29134.6|29043.6|29134.6|29043.6|29135|29044|29132.6|29041.6|29
1653347310000|2022-05-23 23:08:30|29135.1|29044.1|29136.4|29045.4|29137.7|29046.7|29134.9|29043.9|24
1653347320000|2022-05-23 23:08:40|29136.5|29045.5|29140.6|29049.6|29142.7|29051.7|29135.2|29044.2|29
1653347330000|2022-05-23 23:08:50|29140.1|29049.1|29143.7|29052.7|29145.5|29054.5|29137.8|29046.8|33
1653347340000|2022-05-23 23:09:00|29143.2|29052.2|29139.1|29048.1|29147.4|29056.4|29139.1|29048.1|36
1653347350000|2022-05-23 23:09:10|29138.4|29047.4|29137.5|29046.5|29139|29048|29135.6|29044.6|31
1653347360000|2022-05-23 23:09:20|29137.6|29046.6|29146.2|29055.2|29146.2|29055.2|29136.7|29045.7|32
1653347370000|2022-05-23 23:09:30|29146|29055|29142.3|29051.3|29146|29055|29140.2|29049.2|29
1653347380000|2022-05-23 23:09:40|29142.4|29051.4|29141.6|29050.6|29143.3|29052.3|29141|29050|21
1653347390000|2022-05-23 23:09:50|29141.5|29050.5|29142.6|29051.6|29143.3|29052.3|29141.4|29050.4|28
1653347400000|2022-05-23 23:10:00|29142.8|29051.8|29134.9|29043.9|29142.8|29051.8|29134|29043|18
1653347410000|2022-05-23 23:10:10|29134.8|29043.8|29133.7|29042.7|29134.8|29043.8|29133.7|29042.7|2
1653347420000|2022-05-23 23:10:20|29124.1|29033.1|29083|28992|29124.1|29033.1|29083|28992|37
1653347430000|2022-05-23 23:10:30|29080.1|28989.1|29092.9|29001.9|29093.7|29002.7|29079.1|28988.1|37
1653347440000|2022-05-23 23:10:40|29089.8|28998.8|29087.2|28996.2|29089.8|28998.8|29079.1|28988.1|39
1653347450000|2022-05-23 23:10:50|29087.3|28996.3|29100.1|29009.1|29103.3|29012.3|29087.1|28996.1|33
1653347460000|2022-05-23 23:11:00|29100.6|29009.6|29101|29010|29103.8|29012.8|29097.2|29006.2|32
1653347470000|2022-05-23 23:11:10|29102.1|29011.1|29107.4|29016.4|29109.1|29018.1|29101.9|29010.9|36
1653347480000|2022-05-23 23:11:20|29108.4|29017.4|29104.1|29013.1|29108.4|29017.4|29103.7|29012.7|31
1653347490000|2022-05-23 23:11:30|29105.5|29014.5|29107.4|29016.4|29111.3|29020.3|29103.4|29012.4|26
1653347500000|2022-05-23 23:11:40|29108.1|29017.1|29106.8|29015.8|29109.8|29018.8|29105.9|29014.9|32
1653347510000|2022-05-23 23:11:50|29106.7|29015.7|29111.5|29020.5|29112.2|29021.2|29106.7|29015.7|31
1653347520000|2022-05-23 23:12:00|29111.6|29020.6|29110.2|29019.2|29111.7|29020.7|29103.9|29012.9|27
1653347530000|2022-05-23 23:12:10|29110.9|29019.9|29108.4|29017.4|29111.8|29020.8|29105|29014|25
1653347540000|2022-05-23 23:12:20|29107.9|29016.9|29122.3|29031.3|29122.9|29031.9|29107.9|29016.9|33
1653347550000|2022-05-23 23:12:30|29123.5|29032.5|29104.9|29013.9|29125.9|29034.9|29104.9|29013.9|22
1653347560000|2022-05-23 23:12:40|29104.8|29013.8|29107.1|29016.1|29109|29018|29104.3|29013.3|30
1653347570000|2022-05-23 23:12:50|29106.8|29015.8|29112.8|29021.8|29112.8|29021.8|29106.5|29015.5|29
1653347580000|2022-05-23 23:13:00|29111.8|29020.8|29113|29022|29113.2|29022.2|29105.7|29014.7|31
1653347590000|2022-05-23 23:13:10|29113.2|29022.2|29094.5|29003.5|29118.3|29027.3|29094.4|29003.4|36
1653347600000|2022-05-23 23:13:20|29093.6|29002.6|29081.4|28990.4|29093.6|29002.6|29081.4|28990.4|28
1653347610000|2022-05-23 23:13:30|29080|28989|29084.4|28993.4|29085.9|28994.9|29073.5|28982.5|31
1653347620000|2022-05-23 23:13:40|29084.2|28993.2|29076.5|28985.5|29085.2|28994.2|29076.2|28985.2|30
1653347630000|2022-05-23 23:13:50|29076.7|28985.7|29085.2|28994.2|29085.3|28994.3|29075.7|28984.7|26
1653347640000|2022-05-23 23:14:00|29084.9|28993.9|29087|28996|29087.3|28996.3|29084.5|28993.5|34
1653347650000|2022-05-23 23:14:10|29087.2|28996.2|29077.4|28986.4|29089.1|28998.1|29075.3|28984.3|32
1653347660000|2022-05-23 23:14:20|29074.5|28983.5|29072.1|28981.1|29077.7|28986.7|29070.5|28979.5|33
1653347670000|2022-05-23 23:14:30|29074.5|28983.5|29077|28986|29078.7|28987.7|29071.9|28980.9|35
1653347680000|2022-05-23 23:14:40|29077.1|28986.1|29074.7|28983.7|29077.4|28986.4|29073.6|28982.6|19
1653347690000|2022-05-23 23:14:50|29075.4|28984.4|29072.7|28981.7|29075.4|28984.4|29072|28981|16
1653347700000|2022-05-23 23:15:00|29072.1|28981.1|29083|28992|29085.7|28994.7|29070.6|28979.6|30
1653347710000|2022-05-23 23:15:10|29084.7|28993.7|29084.1|28993.1|29086.4|28995.4|29081|28990|34
1653347720000|2022-05-23 23:15:20|29083|28992|29083.9|28992.9|29085|28994|29082.7|28991.7|29
1653347730000|2022-05-23 23:15:30|29083.8|28992.8|29094.4|29003.4|29094.5|29003.5|29083.4|28992.4|29
1653347740000|2022-05-23 23:15:40|29094.5|29003.5|29099.7|29008.7|29102.1|29011.1|29094.4|29003.4|36
1653347750000|2022-05-23 23:15:50|29100.1|29009.1|29099.6|29008.6|29101.8|29010.8|29098|29007|30
1653347760000|2022-05-23 23:16:00|29099.5|29008.5|29074.1|28983.1|29099.9|29008.9|29072.6|28981.6|35
1653347770000|2022-05-23 23:16:10|29073.8|28982.8|29072.1|28981.1|29076.3|28985.3|29071.2|28980.2|36
1653347780000|2022-05-23 23:16:20|29072|28981|29068.3|28977.3|29073.5|28982.5|29066|28975|26
1653347790000|2022-05-23 23:16:30|29068.2|28977.2|29063.5|28972.5|29073.4|28982.4|29062.8|28971.8|24
1653347800000|2022-05-23 23:16:40|29062.8|28971.8|29062|28971|29065|28974|29056.6|28965.6|34
1653347810000|2022-05-23 23:16:50|29063.2|28972.2|29076.8|28985.8|29076.8|28985.8|29058|28967|26
1653347820000|2022-05-23 23:17:00|29079.2|28988.2|29077.7|28986.7|29082.6|28991.6|29076|28985|34
1653347830000|2022-05-23 23:17:10|29078.2|28987.2|29079.6|28988.6|29081.4|28990.4|29075.2|28984.2|31
1653347840000|2022-05-23 23:17:20|29080.1|28989.1|29075.9|28984.9|29080.5|28989.5|29075.9|28984.9|33
1653347850000|2022-05-23 23:17:30|29077.2|28986.2|29077|28986|29077.9|28986.9|29076.1|28985.1|24
1653347860000|2022-05-23 23:17:40|29076.9|28985.9|29059|28968|29077.6|28986.6|29059|28968|28
1653347870000|2022-05-23 23:17:50|29058.8|28967.8|29045.3|28954.3|29059.2|28968.2|29045.3|28954.3|25
1653347880000|2022-05-23 23:18:00|29044.8|28953.8|29013.3|28922.3|29046|28955|28997.6|28906.6|40
1653347890000|2022-05-23 23:18:10|29018.7|28927.7|28966.5|28875.5|29028.7|28937.7|28958.7|28867.7|38
1653347900000|2022-05-23 23:18:20|28970.2|28879.2|28965.3|28874.3|28980.7|28889.7|28956.1|28865.1|38
1653347910000|2022-05-23 23:18:30|28962.5|28871.5|28951.6|28860.6|28963.3|28872.3|28935.4|28844.4|37
1653347920000|2022-05-23 23:18:40|28946.3|28855.3|28948.3|28857.3|28948.3|28857.3|28927.5|28836.5|37
1653347930000|2022-05-23 23:18:50|28947.4|28856.4|28956.8|28865.8|28969.2|28878.2|28947.4|28856.4|36
1653347940000|2022-05-23 23:19:00|28955.7|28864.7|28921.5|28830.5|28958.4|28867.4|28921.5|28830.5|39
1653347950000|2022-05-23 23:19:10|28926.3|28835.3|28928.9|28837.9|28937.4|28846.4|28925.1|28834.1|36
1653347960000|2022-05-23 23:19:20|28926.5|28835.5|28903.9|28812.9|28926.5|28835.5|28903.9|28812.9|40
1653347970000|2022-05-23 23:19:30|28902.4|28811.4|28912.8|28821.8|28922.2|28831.2|28896.3|28805.3|39
1653347980000|2022-05-23 23:19:40|28914.1|28823.1|28960.9|28869.9|28961.7|28870.7|28914.1|28823.1|37
1653347990000|2022-05-23 23:19:50|28960.5|28869.5|28969.2|28878.2|28972.2|28881.2|28955.1|28864.1|32
1653348000000|2022-05-23 23:20:00|28973.1|28882.1|29010.5|28919.5|29015|28924|28973.1|28882.1|39
1653348010000|2022-05-23 23:20:10|29017.6|28926.6|29024.2|28933.2|29033.7|28942.7|29014.2|28923.2|36
1653348020000|2022-05-23 23:20:20|29025.4|28934.4|29046.5|28955.5|29046.5|28955.5|29020.6|28929.6|39
1653348030000|2022-05-23 23:20:30|29045.6|28954.6|29051.7|28960.7|29053.3|28962.3|29043.3|28952.3|35
1653348040000|2022-05-23 23:20:40|29047.7|28956.7|29030.3|28939.3|29047.7|28956.7|29030.3|28939.3|37
1653348050000|2022-05-23 23:20:50|29029.4|28938.4|29041.4|28950.4|29041.4|28950.4|29025.3|28934.3|34
1653348060000|2022-05-23 23:21:00|29041.7|28950.7|29055.3|28964.3|29055.3|28964.3|29041.7|28950.7|35
1653348070000|2022-05-23 23:21:10|29056.4|28965.4|29063.9|28972.9|29064.1|28973.1|29047.4|28956.4|32
1653348080000|2022-05-23 23:21:20|29062.7|28971.7|29050.9|28959.9|29063.4|28972.4|29047.4|28956.4|36
1653348090000|2022-05-23 23:21:30|29051.6|28960.6|29046|28955|29051.6|28960.6|29045.5|28954.5|38
1653348100000|2022-05-23 23:21:40|29045.9|28954.9|29046.8|28955.8|29048.2|28957.2|29044.3|28953.3|35
1653348110000|2022-05-23 23:21:50|29046.7|28955.7|29045.2|28954.2|29051.7|28960.7|29044.8|28953.8|32
1653348120000|2022-05-23 23:22:00|29043.7|28952.7|29022.1|28931.1|29043.9|28952.9|29015.2|28924.2|34
1653348130000|2022-05-23 23:22:10|29022.2|28931.2|29015.3|28924.3|29022.5|28931.5|29007.5|28916.5|25
1653348140000|2022-05-23 23:22:20|29015.1|28924.1|29020|28929|29021.3|28930.3|29010.9|28919.9|32
1653348150000|2022-05-23 23:22:30|29020.1|28929.1|29017.1|28926.1|29020.7|28929.7|29009.5|28918.5|24
1653348160000|2022-05-23 23:22:40|29017.2|28926.2|29045.1|28954.1|29045.1|28954.1|29010.8|28919.8|33
1653348170000|2022-05-23 23:22:50|29044.5|28953.5|29060.8|28969.8|29060.8|28969.8|29043.6|28952.6|33
1653348180000|2022-05-23 23:23:00|29063.6|28972.6|29079.1|28988.1|29085|28994|29063.1|28972.1|34
1653348190000|2022-05-23 23:23:10|29079.2|28988.2|29110|29019|29111.9|29020.9|29078.3|28987.3|37
1653348200000|2022-05-23 23:23:20|29109.9|29018.9|29085.1|28994.1|29111.5|29020.5|29084.2|28993.2|38
1653348210000|2022-05-23 23:23:30|29084.6|28993.6|29101.1|29010.1|29108.9|29017.9|29084.1|28993.1|39
1653348220000|2022-05-23 23:23:40|29102.8|29011.8|29107.2|29016.2|29113.8|29022.8|29101.4|29010.4|34
1653348230000|2022-05-23 23:23:50|29107.3|29016.3|29113.6|29022.6|29114.4|29023.4|29106.1|29015.1|32
1653348240000|2022-05-23 23:24:00|29116.1|29025.1|29125.9|29034.9|29126|29035|29116.1|29025.1|32
1653348250000|2022-05-23 23:24:10|29126|29035|29132|29041|29133.8|29042.8|29124.2|29033.2|35
1653348260000|2022-05-23 23:24:20|29131.4|29040.4|29124.7|29033.7|29132.3|29041.3|29114.2|29023.2|36
1653348270000|2022-05-23 23:24:30|29126.1|29035.1|29137.6|29046.6|29138.5|29047.5|29126.1|29035.1|30
1653348280000|2022-05-23 23:24:40|29137.5|29046.5|29136.7|29045.7|29137.9|29046.9|29133.6|29042.6|34
1653348290000|2022-05-23 23:24:50|29136.5|29045.5|29142.4|29051.4|29142.4|29051.4|29134.6|29043.6|31
1653348300000|2022-05-23 23:25:00|29142.6|29051.6|29126.5|29035.5|29143|29052|29121.8|29030.8|29
1653348310000|2022-05-23 23:25:10|29127|29036|29122|29031|29129.2|29038.2|29119.2|29028.2|30
1653348320000|2022-05-23 23:25:20|29122.3|29031.3|29126.1|29035.1|29127.4|29036.4|29122.3|29031.3|26
1653348330000|2022-05-23 23:25:30|29126.2|29035.2|29137.1|29046.1|29140.4|29049.4|29126.2|29035.2|32
1653348340000|2022-05-23 23:25:40|29137|29046|29140.3|29049.3|29142.2|29051.2|29135.7|29044.7|29
1653348350000|2022-05-23 23:25:50|29140.1|29049.1|29137.1|29046.1|29141.8|29050.8|29137.1|29046.1|23
1653348360000|2022-05-23 23:26:00|29135.2|29044.2|29120.6|29029.6|29135.3|29044.3|29120.6|29029.6|33
1653348370000|2022-05-23 23:26:10|29119.1|29028.1|29104.5|29013.5|29120.4|29029.4|29104.5|29013.5|28
1653348380000|2022-05-23 23:26:20|29102.6|29011.6|29093.2|29002.2|29102.6|29011.6|29092.2|29001.2|33
1653348390000|2022-05-23 23:26:30|29092.3|29001.3|29092.7|29001.7|29092.7|29001.7|29089.2|28998.2|32
1653348400000|2022-05-23 23:26:40|29096.7|29005.7|29111.2|29020.2|29111.2|29020.2|29096|29005|36
1653348410000|2022-05-23 23:26:50|29109.1|29018.1|29116.4|29025.4|29116.4|29025.4|29109.1|29018.1|32
1653348420000|2022-05-23 23:27:00|29116.6|29025.6|29122.9|29031.9|29128.9|29037.9|29115.7|29024.7|34
1653348430000|2022-05-23 23:27:10|29120.7|29029.7|29131.1|29040.1|29131.1|29040.1|29116.7|29025.7|38
1653348440000|2022-05-23 23:27:20|29131.4|29040.4|29119.9|29028.9|29131.4|29040.4|29117.3|29026.3|35
1653348450000|2022-05-23 23:27:30|29120.8|29029.8|29130|29039|29130.2|29039.2|29120.4|29029.4|28
1653348460000|2022-05-23 23:27:40|29129.8|29038.8|29140.2|29049.2|29140.2|29049.2|29129.6|29038.6|28
1653348470000|2022-05-23 23:27:50|29140.7|29049.7|29132|29041|29142.7|29051.7|29132|29041|32
1653348480000|2022-05-23 23:28:00|29132.3|29041.3|29124.4|29033.4|29132.3|29041.3|29121.2|29030.2|30
1653348490000|2022-05-23 23:28:10|29124.9|29033.9|29113.8|29022.8|29124.9|29033.9|29110.3|29019.3|31
1653348500000|2022-05-23 23:28:20|29113.6|29022.6|29115.1|29024.1|29115.1|29024.1|29113|29022|31
1653348510000|2022-05-23 23:28:30|29114.3|29023.3|29115.8|29024.8|29117.3|29026.3|29114.3|29023.3|32
1653348520000|2022-05-23 23:28:40|29116.4|29025.4|29109.2|29018.2|29117.1|29026.1|29109.2|29018.2|23
1653348530000|2022-05-23 23:28:50|29110.3|29019.3|29116|29025|29116|29025|29107.4|29016.4|29
1653348540000|2022-05-23 23:29:00|29115.8|29024.8|29107.5|29016.5|29121.2|29030.2|29107.5|29016.5|30
1653348550000|2022-05-23 23:29:10|29107.4|29016.4|29106.2|29015.2|29112.2|29021.2|29105.9|29014.9|32
1653348560000|2022-05-23 23:29:20|29105.8|29014.8|29096.7|29005.7|29107.9|29016.9|29096.7|29005.7|26
1653348570000|2022-05-23 23:29:30|29097.4|29006.4|29097.7|29006.7|29099.7|29008.7|29095.1|29004.1|26
1653348580000|2022-05-23 23:29:40|29097.8|29006.8|29099.5|29008.5|29101.3|29010.3|29097.7|29006.7|25
1653348590000|2022-05-23 23:29:50|29099.7|29008.7|29103.1|29012.1|29103.1|29012.1|29097.1|29006.1|31
1653348600000|2022-05-23 23:30:00|29106.9|29015.9|29102.4|29011.4|29116.4|29025.4|29099.7|29008.7|39
1653348610000|2022-05-23 23:30:10|29101.8|29010.8|29101.2|29010.2|29102.9|29011.9|29097.5|29006.5|25
1653348620000|2022-05-23 23:30:20|29101.6|29010.6|29116.6|29025.6|29117.5|29026.5|29097.6|29006.6|30
1653348630000|2022-05-23 23:30:30|29116.3|29025.3|29131.7|29040.7|29133.6|29042.6|29115.1|29024.1|39
1653348640000|2022-05-23 23:30:40|29131.6|29040.6|29137.8|29046.8|29139.3|29048.3|29129.2|29038.2|30
1653348650000|2022-05-23 23:30:50|29137.6|29046.6|29136.7|29045.7|29138.3|29047.3|29129.1|29038.1|35
1653348660000|2022-05-23 23:31:00|29138.8|29047.8|29135.5|29044.5|29142.1|29051.1|29135.5|29044.5|35
1653348670000|2022-05-23 23:31:10|29135.3|29044.3|29136.4|29045.4|29136.7|29045.7|29126.9|29035.9|36
1653348680000|2022-05-23 23:31:20|29137|29046|29132.9|29041.9|29137|29046|29131.1|29040.1|28
1653348690000|2022-05-23 23:31:30|29132.5|29041.5|29131.7|29040.7|29134|29043|29131.7|29040.7|30
1653348700000|2022-05-23 23:31:40|29131.9|29040.9|29150.7|29059.7|29150.7|29059.7|29131.6|29040.6|35
1653348710000|2022-05-23 23:31:50|29151.2|29060.2|29153.7|29062.7|29154.3|29063.3|29146.6|29055.6|34
1653348720000|2022-05-23 23:32:00|29151.6|29060.6|29156.2|29065.2|29157.1|29066.1|29145.5|29054.5|36
1653348730000|2022-05-23 23:32:10|29155.9|29064.9|29157.6|29066.6|29158.8|29067.8|29155.4|29064.4|33
1653348740000|2022-05-23 23:32:20|29157.5|29066.5|29156.2|29065.2|29158|29067|29155.8|29064.8|35
1653348750000|2022-05-23 23:32:30|29155.6|29064.6|29166.1|29075.1|29167.3|29076.3|29155.4|29064.4|29
1653348760000|2022-05-23 23:32:40|29166.2|29075.2|29165.9|29074.9|29169.3|29078.3|29165.9|29074.9|31
1653348770000|2022-05-23 23:32:50|29163.1|29072.1|29169|29078|29169|29078|29159.3|29068.3|37
1653348780000|2022-05-23 23:33:00|29169.5|29078.5|29172|29081|29173.3|29082.3|29169.5|29078.5|34
1653348790000|2022-05-23 23:33:10|29171.6|29080.6|29162.8|29071.8|29173.3|29082.3|29156|29065|32
1653348800000|2022-05-23 23:33:20|29162|29071|29158.6|29067.6|29169.1|29078.1|29157.8|29066.8|37
1653348810000|2022-05-23 23:33:30|29159.8|29068.8|29170.4|29079.4|29172.3|29081.3|29158.6|29067.6|33
1653348820000|2022-05-23 23:33:40|29170.6|29079.6|29168.3|29077.3|29171.8|29080.8|29167.9|29076.9|30
1653348830000|2022-05-23 23:33:50|29169.1|29078.1|29181.3|29090.3|29181.8|29090.8|29169.1|29078.1|31
1653348840000|2022-05-23 23:34:00|29181.2|29090.2|29191.7|29100.7|29192|29101|29177.1|29086.1|32
1653348850000|2022-05-23 23:34:10|29191.8|29100.8|29175.7|29084.7|29192.3|29101.3|29169.2|29078.2|38
1653348860000|2022-05-23 23:34:20|29174.9|29083.9|29171|29080|29176.7|29085.7|29171|29080|35
1653348870000|2022-05-23 23:34:30|29170.8|29079.8|29170.4|29079.4|29171.4|29080.4|29160.6|29069.6|34
1653348880000|2022-05-23 23:34:40|29170.7|29079.7|29178.4|29087.4|29180.7|29089.7|29170.7|29079.7|39
1653348890000|2022-05-23 23:34:50|29178.3|29087.3|29168.8|29077.8|29178.3|29087.3|29161.7|29070.7|31
1653348900000|2022-05-23 23:35:00|29168.3|29077.3|29160.5|29069.5|29168.3|29077.3|29160.1|29069.1|37
1653348910000|2022-05-23 23:35:10|29159.7|29068.7|29182.7|29091.7|29183.9|29092.9|29157.5|29066.5|30
1653348920000|2022-05-23 23:35:20|29177.8|29086.8|29178.9|29087.9|29181.2|29090.2|29171.8|29080.8|33
1653348930000|2022-05-23 23:35:30|29180.7|29089.7|29176.7|29085.7|29180.7|29089.7|29173.4|29082.4|30
1653348940000|2022-05-23 23:35:40|29176.4|29085.4|29177.5|29086.5|29178.9|29087.9|29175.7|29084.7|32
1653348950000|2022-05-23 23:35:50|29177.4|29086.4|29172|29081|29177.6|29086.6|29168.4|29077.4|28
1653348960000|2022-05-23 23:36:00|29173.5|29082.5|29158.1|29067.1|29174|29083|29158.1|29067.1|31
1653348970000|2022-05-23 23:36:10|29158.4|29067.4|29139.6|29048.6|29159.5|29068.5|29139.6|29048.6|30
1653348980000|2022-05-23 23:36:20|29140.6|29049.6|29135.8|29044.8|29143|29052|29133.1|29042.1|30
1653348990000|2022-05-23 23:36:30|29135.3|29044.3|29138|29047|29138.7|29047.7|29134.5|29043.5|34
1653349000000|2022-05-23 23:36:40|29138.2|29047.2|29131.3|29040.3|29138.2|29047.2|29131.3|29040.3|29
1653349010000|2022-05-23 23:36:50|29131.2|29040.2|29136.7|29045.7|29137.3|29046.3|29131.2|29040.2|32
1653349020000|2022-05-23 23:37:00|29136.1|29045.1|29135.9|29044.9|29145.2|29054.2|29130.9|29039.9|33
1653349030000|2022-05-23 23:37:10|29136.1|29045.1|29132.1|29041.1|29136.2|29045.2|29130.1|29039.1|31
1653349040000|2022-05-23 23:37:20|29130.1|29039.1|29128.9|29037.9|29135.8|29044.8|29125.5|29034.5|34
1653349050000|2022-05-23 23:37:30|29129|29038|29127.7|29036.7|29130.4|29039.4|29126.2|29035.2|31
1653349060000|2022-05-23 23:37:40|29127.8|29036.8|29128.9|29037.9|29130.8|29039.8|29126.4|29035.4|30
1653349070000|2022-05-23 23:37:50|29129|29038|29131|29040|29131.9|29040.9|29129|29038|29
1653349080000|2022-05-23 23:38:00|29131.7|29040.7|29130.7|29039.7|29131.8|29040.8|29128.1|29037.1|24
1653349090000|2022-05-23 23:38:10|29130.2|29039.2|29129.9|29038.9|29131.2|29040.2|29129.6|29038.6|19
1653349100000|2022-05-23 23:38:20|29130.3|29039.3|29131.4|29040.4|29132.3|29041.3|29130|29039|26
1653349110000|2022-05-23 23:38:30|29132|29041|29126.5|29035.5|29132|29041|29126|29035|28
1653349120000|2022-05-23 23:38:40|29126.6|29035.6|29142.5|29051.5|29142.7|29051.7|29126.6|29035.6|31
1653349130000|2022-05-23 23:38:50|29142.6|29051.6|29142.5|29051.5|29143|29052|29141.3|29050.3|14
1653349140000|2022-05-23 23:39:00|29142.6|29051.6|29145.2|29054.2|29145.3|29054.3|29142.6|29051.6|23
1653349150000|2022-05-23 23:39:10|29146.2|29055.2|29134.2|29043.2|29146.2|29055.2|29134.2|29043.2|33
1653349160000|2022-05-23 23:39:20|29132.5|29041.5|29135.8|29044.8|29136.2|29045.2|29131.9|29040.9|25
1653349170000|2022-05-23 23:39:30|29136.1|29045.1|29153.8|29062.8|29153.8|29062.8|29135.9|29044.9|33
1653349180000|2022-05-23 23:39:40|29154|29063|29154.9|29063.9|29154.9|29063.9|29150.1|29059.1|28
1653349190000|2022-05-23 23:39:50|29154.5|29063.5|29153.8|29062.8|29157.5|29066.5|29152.4|29061.4|32
1653349200000|2022-05-23 23:40:00|29153.3|29062.3|29154.9|29063.9|29154.9|29063.9|29151.7|29060.7|31
1653349210000|2022-05-23 23:40:10|29155.2|29064.2|29166.7|29075.7|29166.7|29075.7|29153.1|29062.1|32
1653349220000|2022-05-23 23:40:20|29166.5|29075.5|29162.9|29071.9|29170.8|29079.8|29160.8|29069.8|35
1653349230000|2022-05-23 23:40:30|29160.2|29069.2|29163|29072|29165.1|29074.1|29160.2|29069.2|26
1653349240000|2022-05-23 23:40:40|29163.6|29072.6|29159.5|29068.5|29163.6|29072.6|29158.4|29067.4|31
1653349250000|2022-05-23 23:40:50|29160.4|29069.4|29163|29072|29164.1|29073.1|29159.7|29068.7|28
1653349260000|2022-05-23 23:41:00|29163.3|29072.3|29159.9|29068.9|29165.3|29074.3|29153.5|29062.5|31
1653349270000|2022-05-23 23:41:10|29160.6|29069.6|29164.3|29073.3|29164.8|29073.8|29155.1|29064.1|36
1653349280000|2022-05-23 23:41:20|29164.2|29073.2|29160.1|29069.1|29164.4|29073.4|29160.1|29069.1|27
1653349290000|2022-05-23 23:41:30|29160.3|29069.3|29162.8|29071.8|29163.8|29072.8|29160.3|29069.3|25
1653349300000|2022-05-23 23:41:40|29162.2|29071.2|29159.8|29068.8|29163.4|29072.4|29159.8|29068.8|29
1653349310000|2022-05-23 23:41:50|29160.4|29069.4|29162.6|29071.6|29162.6|29071.6|29159.5|29068.5|31
1653349320000|2022-05-23 23:42:00|29162.5|29071.5|29155.2|29064.2|29165|29074|29155.2|29064.2|32
1653349330000|2022-05-23 23:42:10|29158.3|29067.3|29149.3|29058.3|29158.3|29067.3|29149|29058|26
1653349340000|2022-05-23 23:42:20|29149.2|29058.2|29144.6|29053.6|29149.4|29058.4|29144.2|29053.2|21
1653349350000|2022-05-23 23:42:30|29144.1|29053.1|29142.9|29051.9|29144.6|29053.6|29139.2|29048.2|16
1653349360000|2022-05-23 23:42:40|29143|29052|29142.6|29051.6|29144.8|29053.8|29142.3|29051.3|16
1653349370000|2022-05-23 23:42:50|29142.7|29051.7|29160.5|29069.5|29162.8|29071.8|29142.1|29051.1|33
1653349380000|2022-05-23 23:43:00|29161.1|29070.1|29162.1|29071.1|29164|29073|29160.2|29069.2|33
1653349390000|2022-05-23 23:43:10|29162.4|29071.4|29163.5|29072.5|29165|29074|29162.2|29071.2|27
1653349400000|2022-05-23 23:43:20|29163.4|29072.4|29163.1|29072.1|29164.7|29073.7|29162.3|29071.3|30
1653349410000|2022-05-23 23:43:30|29163.2|29072.2|29164|29073|29165.7|29074.7|29163.1|29072.1|28
1653349420000|2022-05-23 23:43:40|29164.2|29073.2|29168.8|29077.8|29173.6|29082.6|29164|29073|35
1653349430000|2022-05-23 23:43:50|29168.4|29077.4|29170.4|29079.4|29171.7|29080.7|29167.7|29076.7|30
1653349440000|2022-05-23 23:44:00|29170|29079|29173.8|29082.8|29173.8|29082.8|29170|29079|24
1653349450000|2022-05-23 23:44:10|29175.2|29084.2|29173|29082|29175.7|29084.7|29172.2|29081.2|22
1653349460000|2022-05-23 23:44:20|29172.7|29081.7|29171.4|29080.4|29172.7|29081.7|29171|29080|27
1653349470000|2022-05-23 23:44:30|29170.9|29079.9|29172.3|29081.3|29172.3|29081.3|29170.9|29079.9|16
1653349480000|2022-05-23 23:44:40|29172.2|29081.2|29172.3|29081.3|29172.3|29081.3|29172.2|29081.2|4
1653349490000|2022-05-23 23:44:50|29172.2|29081.2|29171.9|29080.9|29172.3|29081.3|29171.8|29080.8|14
1653349500000|2022-05-23 23:45:00|29172.2|29081.2|29160.5|29069.5|29172.2|29081.2|29159.9|29068.9|10
1653349510000|2022-05-23 23:45:10|29159.4|29068.4|29154.3|29063.3|29159.4|29068.4|29153.6|29062.6|26
1653349520000|2022-05-23 23:45:20|29153.3|29062.3|29179.1|29088.1|29179.1|29088.1|29150.3|29059.3|32
1653349530000|2022-05-23 23:45:30|29180.7|29089.7|29196.2|29105.2|29196.2|29105.2|29173.9|29082.9|35
1653349540000|2022-05-23 23:45:40|29195.4|29104.4|29192.7|29101.7|29195.4|29104.4|29192.1|29101.1|29
1653349550000|2022-05-23 23:45:50|29192.4|29101.4|29184.8|29093.8|29197.8|29106.8|29184.8|29093.8|31
1653349560000|2022-05-23 23:46:00|29184.7|29093.7|29195.8|29104.8|29196.2|29105.2|29184.4|29093.4|30
1653349570000|2022-05-23 23:46:10|29195.7|29104.7|29202|29111|29204.8|29113.8|29195.7|29104.7|37
1653349580000|2022-05-23 23:46:20|29201.5|29110.5|29195|29104|29202|29111|29195|29104|39
1653349590000|2022-05-23 23:46:30|29194.9|29103.9|29193.5|29102.5|29195.6|29104.6|29186.5|29095.5|31
1653349600000|2022-05-23 23:46:40|29193.3|29102.3|29193.1|29102.1|29195.5|29104.5|29189.9|29098.9|31
1653349610000|2022-05-23 23:46:50|29193.5|29102.5|29194|29103|29194.3|29103.3|29191.2|29100.2|32
1653349620000|2022-05-23 23:47:00|29194.2|29103.2|29189.7|29098.7|29194.2|29103.2|29185.7|29094.7|32
1653349630000|2022-05-23 23:47:10|29191.8|29100.8|29183.8|29092.8|29193.7|29102.7|29183.8|29092.8|36
1653349640000|2022-05-23 23:47:20|29183.5|29092.5|29181.8|29090.8|29185|29094|29177.3|29086.3|30
1653349650000|2022-05-23 23:47:30|29181.9|29090.9|29173.9|29082.9|29182.8|29091.8|29173.9|29082.9|26
1653349660000|2022-05-23 23:47:40|29173.2|29082.2|29180.5|29089.5|29180.5|29089.5|29168|29077|31
1653349670000|2022-05-23 23:47:50|29181.8|29090.8|29173.2|29082.2|29182.5|29091.5|29172.5|29081.5|31
1653349680000|2022-05-23 23:48:00|29172.7|29081.7|29165.3|29074.3|29172.7|29081.7|29161.6|29070.6|28
1653349690000|2022-05-23 23:48:10|29165.9|29074.9|29165.1|29074.1|29166.5|29075.5|29163.9|29072.9|32
1653349700000|2022-05-23 23:48:20|29165.3|29074.3|29162.5|29071.5|29165.6|29074.6|29162|29071|28
1653349710000|2022-05-23 23:48:30|29162.1|29071.1|29151.6|29060.6|29162.5|29071.5|29151.6|29060.6|33
1653349720000|2022-05-23 23:48:40|29151.7|29060.7|29149.2|29058.2|29151.7|29060.7|29149.2|29058.2|25
1653349730000|2022-05-23 23:48:50|29149|29058|29150.4|29059.4|29151.1|29060.1|29148.9|29057.9|28
1653349740000|2022-05-23 23:49:00|29150.3|29059.3|29155.6|29064.6|29155.6|29064.6|29146.1|29055.1|30
1653349750000|2022-05-23 23:49:10|29153.7|29062.7|29162.7|29071.7|29162.7|29071.7|29149.3|29058.3|36
1653349760000|2022-05-23 23:49:20|29164.3|29073.3|29161.2|29070.2|29167.1|29076.1|29160.8|29069.8|31
1653349770000|2022-05-23 23:49:30|29157.9|29066.9|29149.1|29058.1|29162.9|29071.9|29146.1|29055.1|35
1653349780000|2022-05-23 23:49:40|29149.2|29058.2|29155.7|29064.7|29158|29067|29148|29057|34
1653349790000|2022-05-23 23:49:50|29156.9|29065.9|29165.8|29074.8|29165.8|29074.8|29156.9|29065.9|25
1653349800000|2022-05-23 23:50:00|29166.4|29075.4|29149.4|29058.4|29167.8|29076.8|29149.4|29058.4|30
1653349810000|2022-05-23 23:50:10|29149.3|29058.3|29155.1|29064.1|29155.7|29064.7|29148.2|29057.2|26
1653349820000|2022-05-23 23:50:20|29155.3|29064.3|29160.3|29069.3|29164.5|29073.5|29155.3|29064.3|34
1653349830000|2022-05-23 23:50:30|29159.7|29068.7|29164.1|29073.1|29165.7|29074.7|29159.6|29068.6|25
1653349840000|2022-05-23 23:50:40|29164.9|29073.9|29169.9|29078.9|29171.8|29080.8|29164.1|29073.1|30
1653349850000|2022-05-23 23:50:50|29171|29080|29173|29082|29173.4|29082.4|29170.5|29079.5|30
1653349860000|2022-05-23 23:51:00|29171.8|29080.8|29174.4|29083.4|29176.3|29085.3|29170.9|29079.9|31
1653349870000|2022-05-23 23:51:10|29175.6|29084.6|29177.2|29086.2|29177.6|29086.6|29174.3|29083.3|32
1653349880000|2022-05-23 23:51:20|29178.2|29087.2|29182.4|29091.4|29183.7|29092.7|29178.2|29087.2|29
1653349890000|2022-05-23 23:51:30|29183.1|29092.1|29184.1|29093.1|29186.6|29095.6|29180.5|29089.5|19
1653349900000|2022-05-23 23:51:40|29184.4|29093.4|29183.9|29092.9|29185.5|29094.5|29183.1|29092.1|22
1653349910000|2022-05-23 23:51:50|29184|29093|29180|29089|29184|29093|29177.5|29086.5|18
1653349920000|2022-05-23 23:52:00|29180.6|29089.6|29179.5|29088.5|29182.9|29091.9|29179.5|29088.5|20
1653349930000|2022-05-23 23:52:10|29180|29089|29156.7|29065.7|29180|29089|29156.7|29065.7|34
1653349940000|2022-05-23 23:52:20|29156.2|29065.2|29152.3|29061.3|29156.2|29065.2|29152.3|29061.3|27
1653349950000|2022-05-23 23:52:30|29152.2|29061.2|29157.6|29066.6|29158.9|29067.9|29152.2|29061.2|31
1653349960000|2022-05-23 23:52:40|29157.5|29066.5|29155|29064|29157.7|29066.7|29153.2|29062.2|27
1653349970000|2022-05-23 23:52:50|29154.5|29063.5|29166.8|29075.8|29172.3|29081.3|29151.4|29060.4|37
1653349980000|2022-05-23 23:53:00|29167|29076|29146.3|29055.3|29167|29076|29145.7|29054.7|32
1653349990000|2022-05-23 23:53:10|29145.8|29054.8|29143.4|29052.4|29146.5|29055.5|29143.4|29052.4|20
1653350000000|2022-05-23 23:53:20|29143.5|29052.5|29142.8|29051.8|29145.6|29054.6|29142.6|29051.6|24
1653350010000|2022-05-23 23:53:30|29144.5|29053.5|29144.7|29053.7|29145.5|29054.5|29144|29053|23
1653350020000|2022-05-23 23:53:40|29144.8|29053.8|29144.6|29053.6|29145|29054|29144|29053|16
1653350030000|2022-05-23 23:53:50|29144.9|29053.9|29141.6|29050.6|29144.9|29053.9|29141|29050|27
1653350040000|2022-05-23 23:54:00|29139.5|29048.5|29138.1|29047.1|29142.8|29051.8|29133.9|29042.9|32
1653350050000|2022-05-23 23:54:10|29136.8|29045.8|29134.9|29043.9|29138.1|29047.1|29134|29043|24
1653350060000|2022-05-23 23:54:20|29135.4|29044.4|29134.3|29043.3|29137.9|29046.9|29133.7|29042.7|23
1653350070000|2022-05-23 23:54:30|29134.5|29043.5|29136.5|29045.5|29138|29047|29134.4|29043.4|26
1653350080000|2022-05-23 23:54:40|29136.7|29045.7|29137.8|29046.8|29137.8|29046.8|29134.7|29043.7|23
1653350090000|2022-05-23 23:54:50|29137.6|29046.6|29136.2|29045.2|29137.6|29046.6|29136.2|29045.2|20
1653350100000|2022-05-23 23:55:00|29136.5|29045.5|29135.9|29044.9|29147.8|29056.8|29135.9|29044.9|35
1653350110000|2022-05-23 23:55:10|29135.7|29044.7|29135.1|29044.1|29136.2|29045.2|29134|29043|28
1653350120000|2022-05-23 23:55:20|29135|29044|29135.1|29044.1|29135.1|29044.1|29134.7|29043.7|8
1653350130000|2022-05-23 23:55:30|29135.5|29044.5|29135.6|29044.6|29136.3|29045.3|29133.7|29042.7|23
1653350140000|2022-05-23 23:55:40|29135.8|29044.8|29132|29041|29136.4|29045.4|29126.6|29035.6|34
1653350150000|2022-05-23 23:55:50|29131.6|29040.6|29126.5|29035.5|29133.5|29042.5|29125.8|29034.8|31
1653350160000|2022-05-23 23:56:00|29126.8|29035.8|29126.2|29035.2|29127|29036|29126|29035|15
1653350170000|2022-05-23 23:56:10|29126.1|29035.1|29127.2|29036.2|29127.7|29036.7|29126|29035|19
1653350180000|2022-05-23 23:56:20|29127.7|29036.7|29126.2|29035.2|29128.4|29037.4|29124.6|29033.6|18
1653350190000|2022-05-23 23:56:30|29122.8|29031.8|29125.3|29034.3|29126.2|29035.2|29120.9|29029.9|26
1653350200000|2022-05-23 23:56:40|29124.1|29033.1|29123|29032|29126.2|29035.2|29123|29032|18
1653350210000|2022-05-23 23:56:50|29117.8|29026.8|29120.3|29029.3|29121|29030|29117.6|29026.6|23
1653350220000|2022-05-23 23:57:00|29120.2|29029.2|29114.2|29023.2|29120.5|29029.5|29113.7|29022.7|28
1653350230000|2022-05-23 23:57:10|29114.3|29023.3|29113.8|29022.8|29116.4|29025.4|29112.6|29021.6|23
1653350240000|2022-05-23 23:57:20|29113.9|29022.9|29114.2|29023.2|29114.2|29023.2|29112.5|29021.5|18
1653350250000|2022-05-23 23:57:30|29113.7|29022.7|29116.9|29025.9|29118.4|29027.4|29113.7|29022.7|28
1653350260000|2022-05-23 23:57:40|29117.4|29026.4|29117.9|29026.9|29118|29027|29116.7|29025.7|25
1653350270000|2022-05-23 23:57:50|29117.4|29026.4|29117.2|29026.2|29117.7|29026.7|29116.6|29025.6|22
1653350280000|2022-05-23 23:58:00|29117.3|29026.3|29117.4|29026.4|29117.7|29026.7|29116.9|29025.9|17
1653350290000|2022-05-23 23:58:10|29117.3|29026.3|29116|29025|29118|29027|29115.9|29024.9|25
1653350300000|2022-05-23 23:58:20|29115.6|29024.6|29114.7|29023.7|29116.4|29025.4|29113.9|29022.9|19
1653350310000|2022-05-23 23:58:30|29114.8|29023.8|29125.2|29034.2|29126.3|29035.3|29114.8|29023.8|31
1653350320000|2022-05-23 23:58:40|29124.8|29033.8|29118.7|29027.7|29133.8|29042.8|29118.7|29027.7|28
1653350330000|2022-05-23 23:58:50|29115.6|29024.6|29113.6|29022.6|29115.6|29024.6|29113.5|29022.5|13
1653350340000|2022-05-23 23:59:00|29110.7|29019.7|29123.4|29032.4|29123.7|29032.7|29110.7|29019.7|27
1653350350000|2022-05-23 23:59:10|29123.6|29032.6|29114.5|29023.5|29125.1|29034.1|29112.6|29021.6|26
1653350360000|2022-05-23 23:59:20|29113.2|29022.2|29113.5|29022.5|29115.6|29024.6|29109.4|29018.4|34
1653350370000|2022-05-23 23:59:30|29113.7|29022.7|29115.3|29024.3|29115.3|29024.3|29111.7|29020.7|24
1653350380000|2022-05-23 23:59:40|29115.4|29024.4|29117.6|29026.6|29118|29027|29114.5|29023.5|31
1653350390000|2022-05-23 23:59:50|29117.9|29026.9|29119.6|29028.6|29124.9|29033.9|29117.2|29026.2|27
1653350400000|2022-05-24 00:00:00|29119.5|29028.5|29124.3|29033.3|29124.9|29033.9|29119.1|29028.1|24
1653350410000|2022-05-24 00:00:10|29124.6|29033.6|29114.7|29023.7|29125.3|29034.3|29114.7|29023.7|32
1653350420000|2022-05-24 00:00:20|29114.6|29023.6|29142.9|29051.9|29145.7|29054.7|29114.6|29023.6|33
1653350430000|2022-05-24 00:00:30|29141.1|29050.1|29138.1|29047.1|29143|29052|29137|29046|38
1653350440000|2022-05-24 00:00:40|29137.6|29046.6|29135.5|29044.5|29139.8|29048.8|29133.3|29042.3|36
1653350450000|2022-05-24 00:00:50|29135.7|29044.7|29140.3|29049.3|29141.8|29050.8|29134.1|29043.1|33
1653350460000|2022-05-24 00:01:00|29140.7|29049.7|29152.1|29061.1|29152.8|29061.8|29140.2|29049.2|32
1653350470000|2022-05-24 00:01:10|29150.7|29059.7|29155.1|29064.1|29155.1|29064.1|29150.2|29059.2|35
1653350480000|2022-05-24 00:01:20|29155.6|29064.6|29153.7|29062.7|29157.4|29066.4|29150.1|29059.1|37
1653350490000|2022-05-24 00:01:30|29152.7|29061.7|29153.5|29062.5|29157.7|29066.7|29152.7|29061.7|30
1653350500000|2022-05-24 00:01:40|29153.2|29062.2|29154.9|29063.9|29156.5|29065.5|29152.5|29061.5|25
1653350510000|2022-05-24 00:01:50|29155.2|29064.2|29170.3|29079.3|29170.3|29079.3|29152.2|29061.2|36
1653350520000|2022-05-24 00:02:00|29166.4|29075.4|29161.4|29070.4|29166.8|29075.8|29158.3|29067.3|34
1653350530000|2022-05-24 00:02:10|29161.3|29070.3|29166.7|29075.7|29167.1|29076.1|29160.9|29069.9|38
1653350540000|2022-05-24 00:02:20|29166.2|29075.2|29157.5|29066.5|29168.9|29077.9|29156.7|29065.7|22
1653350550000|2022-05-24 00:02:30|29157.3|29066.3|29130|29039|29157.5|29066.5|29130|29039|37
1653350560000|2022-05-24 00:02:40|29130.4|29039.4|29130.7|29039.7|29135.5|29044.5|29127.2|29036.2|32
1653350570000|2022-05-24 00:02:50|29127.7|29036.7|29115.9|29024.9|29127.9|29036.9|29110.9|29019.9|31
1653350580000|2022-05-24 00:03:00|29115.8|29024.8|29093.9|29002.9|29115.8|29024.8|29091|29000|27
1653350590000|2022-05-24 00:03:10|29093.3|29002.3|29090.3|28999.3|29098.5|29007.5|29090.1|28999.1|17
1653350600000|2022-05-24 00:03:20|29101|29010|29090.1|28999.1|29101.3|29010.3|29088.9|28997.9|17
1653350610000|2022-05-24 00:03:30|29087.6|28996.6|29093.2|29002.2|29093.2|29002.2|29077.6|28986.6|24
1653350620000|2022-05-24 00:03:40|29093.7|29002.7|29104.5|29013.5|29104.5|29013.5|29091.7|29000.7|35
1653350630000|2022-05-24 00:03:50|29104.6|29013.6|29141.6|29050.6|29141.6|29050.6|29104.3|29013.3|32
1653350640000|2022-05-24 00:04:00|29142.3|29051.3|29156.3|29065.3|29156.4|29065.4|29142.3|29051.3|29
1653350650000|2022-05-24 00:04:10|29159.8|29068.8|29173.5|29082.5|29178.2|29087.2|29158.1|29067.1|35
1653350660000|2022-05-24 00:04:20|29174.1|29083.1|29166.1|29075.1|29174.3|29083.3|29166.1|29075.1|33
1653350670000|2022-05-24 00:04:30|29165.8|29074.8|29171.5|29080.5|29171.5|29080.5|29162.4|29071.4|34
1653350680000|2022-05-24 00:04:40|29170.9|29079.9|29180.1|29089.1|29180.3|29089.3|29170.9|29079.9|38
1653350690000|2022-05-24 00:04:50|29179.1|29088.1|29161.8|29070.8|29179.1|29088.1|29160.3|29069.3|32
1653350700000|2022-05-24 00:05:00|29162.2|29071.2|29161.2|29070.2|29163.3|29072.3|29151.5|29060.5|36
1653350710000|2022-05-24 00:05:10|29160.8|29069.8|29165.2|29074.2|29165.9|29074.9|29160.8|29069.8|37
1653350720000|2022-05-24 00:05:20|29164.9|29073.9|29176.7|29085.7|29180.1|29089.1|29164.9|29073.9|33
1653350730000|2022-05-24 00:05:30|29176.2|29085.2|29182.3|29091.3|29182.3|29091.3|29175.5|29084.5|31
1653350740000|2022-05-24 00:05:40|29180.6|29089.6|29179.6|29088.6|29182.8|29091.8|29178.7|29087.7|30
1653350750000|2022-05-24 00:05:50|29179.5|29088.5|29181.9|29090.9|29182|29091|29178.8|29087.8|33
1653350760000|2022-05-24 00:06:00|29183.7|29092.7|29205.3|29114.3|29205.4|29114.4|29183.7|29092.7|36
1653350770000|2022-05-24 00:06:10|29204.8|29113.8|29206.1|29115.1|29214.4|29123.4|29203.3|29112.3|38
1653350780000|2022-05-24 00:06:20|29207.6|29116.6|29212.2|29121.2|29215.5|29124.5|29202.9|29111.9|33
1653350790000|2022-05-24 00:06:30|29211.3|29120.3|29217.1|29126.1|29217.1|29126.1|29207.7|29116.7|34
1653350800000|2022-05-24 00:06:40|29217|29126|29219.9|29128.9|29227.5|29136.5|29216.6|29125.6|32
1653350810000|2022-05-24 00:06:50|29221.4|29130.4|29228.9|29137.9|29232.9|29141.9|29220.3|29129.3|36
1653350820000|2022-05-24 00:07:00|29229|29138|29207.1|29116.1|29229|29138|29207.1|29116.1|37
1653350830000|2022-05-24 00:07:10|29207.7|29116.7|29217|29126|29217|29126|29207.7|29116.7|34
1653350840000|2022-05-24 00:07:20|29220|29129|29235.7|29144.7|29235.7|29144.7|29219.1|29128.1|34
1653350850000|2022-05-24 00:07:30|29235.9|29144.9|29232.2|29141.2|29237.4|29146.4|29230.1|29139.1|33
1653350860000|2022-05-24 00:07:40|29235.4|29144.4|29236.6|29145.6|29236.6|29145.6|29227.9|29136.9|34
1653350870000|2022-05-24 00:07:50|29227.3|29136.3|29241.5|29150.5|29242.3|29151.3|29227.3|29136.3|36
1653350880000|2022-05-24 00:08:00|29241.6|29150.6|29239.3|29148.3|29255.1|29164.1|29239.3|29148.3|36
1653350890000|2022-05-24 00:08:10|29239.2|29148.2|29230.5|29139.5|29239.2|29148.2|29225.9|29134.9|30
1653350900000|2022-05-24 00:08:20|29228.6|29137.6|29218.1|29127.1|29230.5|29139.5|29218.1|29127.1|24
1653350910000|2022-05-24 00:08:30|29216.6|29125.6|29226.8|29135.8|29229.1|29138.1|29206.5|29115.5|33
1653350920000|2022-05-24 00:08:40|29228.4|29137.4|29218.1|29127.1|29228.4|29137.4|29216.8|29125.8|36
1653350930000|2022-05-24 00:08:50|29219|29128|29226.5|29135.5|29227.2|29136.2|29216.3|29125.3|31
1653350940000|2022-05-24 00:09:00|29226.4|29135.4|29225.9|29134.9|29226.4|29135.4|29221.7|29130.7|31
1653350950000|2022-05-24 00:09:10|29226|29135|29238.8|29147.8|29239.8|29148.8|29223.7|29132.7|35
1653350960000|2022-05-24 00:09:20|29238.7|29147.7|29235.8|29144.8|29239.1|29148.1|29234.9|29143.9|33
1653350970000|2022-05-24 00:09:30|29237.4|29146.4|29238.6|29147.6|29238.6|29147.6|29234|29143|31
1653350980000|2022-05-24 00:09:40|29237.6|29146.6|29245.3|29154.3|29245.6|29154.6|29237.3|29146.3|28
1653350990000|2022-05-24 00:09:50|29245.4|29154.4|29245.7|29154.7|29245.7|29154.7|29242.3|29151.3|25
1653351000000|2022-05-24 00:10:00|29245.3|29154.3|29246.9|29155.9|29247.7|29156.7|29245|29154|26
1653351010000|2022-05-24 00:10:10|29245.7|29154.7|29231.4|29140.4|29246|29155|29228.6|29137.6|32
1653351020000|2022-05-24 00:10:20|29230.7|29139.7|29233.9|29142.9|29234.4|29143.4|29230|29139|31
1653351030000|2022-05-24 00:10:30|29232|29141|29231.9|29140.9|29232|29141|29227.2|29136.2|28
1653351040000|2022-05-24 00:10:40|29230.1|29139.1|29223.7|29132.7|29230.1|29139.1|29223.1|29132.1|24
1653351050000|2022-05-24 00:10:50|29222|29131|29228.5|29137.5|29231|29140|29222|29131|30
1653351060000|2022-05-24 00:11:00|29225.8|29134.8|29231.5|29140.5|29231.6|29140.6|29225.8|29134.8|23
1653351070000|2022-05-24 00:11:10|29231.6|29140.6|29237.9|29146.9|29239.4|29148.4|29230.8|29139.8|37
1653351080000|2022-05-24 00:11:20|29236.8|29145.8|29237.4|29146.4|29238.8|29147.8|29235.1|29144.1|25
1653351090000|2022-05-24 00:11:30|29237.2|29146.2|29227.2|29136.2|29238.4|29147.4|29226.6|29135.6|34
1653351100000|2022-05-24 00:11:40|29224.2|29133.2|29222.5|29131.5|29228.5|29137.5|29222.5|29131.5|18
1653351110000|2022-05-24 00:11:50|29222.4|29131.4|29218|29127|29224|29133|29214.5|29123.5|32
1653351120000|2022-05-24 00:12:00|29217.9|29126.9|29199.1|29108.1|29218.4|29127.4|29199.1|29108.1|33
1653351130000|2022-05-24 00:12:10|29198.7|29107.7|29191|29100|29199.1|29108.1|29191|29100|25
1653351140000|2022-05-24 00:12:20|29190.7|29099.7|29196.3|29105.3|29198.7|29107.7|29190.7|29099.7|30
1653351150000|2022-05-24 00:12:30|29195.9|29104.9|29198.2|29107.2|29200.9|29109.9|29187.3|29096.3|29
1653351160000|2022-05-24 00:12:40|29200.4|29109.4|29198.6|29107.6|29203.5|29112.5|29194.2|29103.2|34
1653351170000|2022-05-24 00:12:50|29197.5|29106.5|29197.8|29106.8|29198.9|29107.9|29193.8|29102.8|29
1653351180000|2022-05-24 00:13:00|29197.7|29106.7|29199.9|29108.9|29201.4|29110.4|29193.6|29102.6|33
1653351190000|2022-05-24 00:13:10|29200.4|29109.4|29200.3|29109.3|29201.3|29110.3|29198.6|29107.6|32
1653351200000|2022-05-24 00:13:20|29201.5|29110.5|29188.1|29097.1|29201.5|29110.5|29187.9|29096.9|31
1653351210000|2022-05-24 00:13:30|29197.4|29106.4|29185.8|29094.8|29197.5|29106.5|29185.7|29094.7|31
1653351220000|2022-05-24 00:13:40|29186.1|29095.1|29188.9|29097.9|29188.9|29097.9|29186.1|29095.1|13
1653351230000|2022-05-24 00:13:50|29188.8|29097.8|29189.1|29098.1|29190|29099|29187.6|29096.6|32
1653351240000|2022-05-24 00:14:00|29189|29098|29201.8|29110.8|29205.2|29114.2|29189|29098|34
1653351250000|2022-05-24 00:14:10|29202.3|29111.3|29204.6|29113.6|29204.6|29113.6|29201.2|29110.2|30
1653351260000|2022-05-24 00:14:20|29203.5|29112.5|29209|29118|29209|29118|29198.6|29107.6|34
1653351270000|2022-05-24 00:14:30|29211.7|29120.7|29225.6|29134.6|29225.6|29134.6|29211.7|29120.7|39
1653351280000|2022-05-24 00:14:40|29228.9|29137.9|29230.4|29139.4|29233.4|29142.4|29228.9|29137.9|29
1653351290000|2022-05-24 00:14:50|29231|29140|29232.2|29141.2|29234.6|29143.6|29230.1|29139.1|28
1653351300000|2022-05-24 00:15:00|29232.7|29141.7|29225.9|29134.9|29236|29145|29223.7|29132.7|33
1653351310000|2022-05-24 00:15:10|29222.3|29131.3|29219.8|29128.8|29223.3|29132.3|29219.4|29128.4|19
1653351320000|2022-05-24 00:15:20|29220|29129|29224.7|29133.7|29226.7|29135.7|29219.8|29128.8|18
1653351330000|2022-05-24 00:15:30|29224.9|29133.9|29239.4|29148.4|29239.9|29148.9|29224|29133|32
1653351340000|2022-05-24 00:15:40|29238.3|29147.3|29241.8|29150.8|29244|29153|29238.3|29147.3|26
1653351350000|2022-05-24 00:15:50|29241.2|29150.2|29245.3|29154.3|29245.5|29154.5|29239.7|29148.7|28
1653351360000|2022-05-24 00:16:00|29244.7|29153.7|29249.8|29158.8|29251.6|29160.6|29244.7|29153.7|33
1653351370000|2022-05-24 00:16:10|29249.7|29158.7|29246.2|29155.2|29251.6|29160.6|29238.7|29147.7|32
1653351380000|2022-05-24 00:16:20|29245.4|29154.4|29249.7|29158.7|29252.9|29161.9|29242.6|29151.6|34
1653351390000|2022-05-24 00:16:30|29250.1|29159.1|29249|29158|29253.2|29162.2|29248.4|29157.4|31
1653351400000|2022-05-24 00:16:40|29249.5|29158.5|29265.3|29174.3|29267.8|29176.8|29248.7|29157.7|31
1653351410000|2022-05-24 00:16:50|29264.1|29173.1|29267.8|29176.8|29268.1|29177.1|29263.2|29172.2|34
1653351420000|2022-05-24 00:17:00|29267.3|29176.3|29260|29169|29268.8|29177.8|29256.9|29165.9|33
1653351430000|2022-05-24 00:17:10|29260.2|29169.2|29256.9|29165.9|29260.8|29169.8|29251.3|29160.3|33
1653351440000|2022-05-24 00:17:20|29256.8|29165.8|29263.3|29172.3|29265.9|29174.9|29253.9|29162.9|31
1653351450000|2022-05-24 00:17:30|29263.4|29172.4|29260.7|29169.7|29263.4|29172.4|29259.7|29168.7|26
1653351460000|2022-05-24 00:17:40|29260.2|29169.2|29264.2|29173.2|29264.9|29173.9|29259.9|29168.9|29
1653351470000|2022-05-24 00:17:50|29264.5|29173.5|29256.9|29165.9|29264.8|29173.8|29256.5|29165.5|27
1653351480000|2022-05-24 00:18:00|29258|29167|29262.1|29171.1|29262.6|29171.6|29256.9|29165.9|18
1653351490000|2022-05-24 00:18:10|29261.2|29170.2|29261.8|29170.8|29262.7|29171.7|29259.9|29168.9|24
1653351500000|2022-05-24 00:18:20|29261.9|29170.9|29253.6|29162.6|29262.1|29171.1|29250.9|29159.9|26
1653351510000|2022-05-24 00:18:30|29250.7|29159.7|29243.2|29152.2|29254.3|29163.3|29243.2|29152.2|26
1653351520000|2022-05-24 00:18:40|29243.1|29152.1|29243.7|29152.7|29244.3|29153.3|29242.6|29151.6|26
1653351530000|2022-05-24 00:18:50|29243.3|29152.3|29239.3|29148.3|29243.3|29152.3|29237.6|29146.6|30
1653351540000|2022-05-24 00:19:00|29240.1|29149.1|29248.4|29157.4|29248.4|29157.4|29239|29148|31
1653351550000|2022-05-24 00:19:10|29248.8|29157.8|29243.8|29152.8|29255.1|29164.1|29243.1|29152.1|30
1653351560000|2022-05-24 00:19:20|29243.5|29152.5|29247.6|29156.6|29249.3|29158.3|29243.5|29152.5|28
1653351570000|2022-05-24 00:19:30|29247.3|29156.3|29246.4|29155.4|29247.6|29156.6|29246.3|29155.3|32
1653351580000|2022-05-24 00:19:40|29246.6|29155.6|29245.9|29154.9|29250.2|29159.2|29243.9|29152.9|30
1653351590000|2022-05-24 00:19:50|29246|29155|29243.2|29152.2|29246|29155|29242.6|29151.6|26
1653351600000|2022-05-24 00:20:00|29242.1|29151.1|29240.9|29149.9|29242.3|29151.3|29240.4|29149.4|19
1653351610000|2022-05-24 00:20:10|29240.8|29149.8|29231.9|29140.9|29240.8|29149.8|29231.1|29140.1|30
1653351620000|2022-05-24 00:20:20|29231.8|29140.8|29232.3|29141.3|29233.3|29142.3|29231.8|29140.8|32
1653351630000|2022-05-24 00:20:30|29233|29142|29236.8|29145.8|29237.9|29146.9|29232.2|29141.2|22
1653351640000|2022-05-24 00:20:40|29236.9|29145.9|29236.3|29145.3|29238.6|29147.6|29233.9|29142.9|28
1653351650000|2022-05-24 00:20:50|29235.8|29144.8|29238|29147|29238|29147|29235.1|29144.1|22
1653351660000|2022-05-24 00:21:00|29238.1|29147.1|29237.8|29146.8|29251.1|29160.1|29236.5|29145.5|28
1653351670000|2022-05-24 00:21:10|29237.7|29146.7|29239.4|29148.4|29240.8|29149.8|29237.7|29146.7|31
1653351680000|2022-05-24 00:21:20|29239.3|29148.3|29238.1|29147.1|29240.3|29149.3|29237.4|29146.4|20
1653351690000|2022-05-24 00:21:30|29237.9|29146.9|29237.8|29146.8|29240|29149|29237.3|29146.3|22
1653351700000|2022-05-24 00:21:40|29240.5|29149.5|29237.7|29146.7|29240.5|29149.5|29237.7|29146.7|15
1653351710000|2022-05-24 00:21:50|29239.8|29148.8|29238.1|29147.1|29240.7|29149.7|29237.7|29146.7|16
1653351720000|2022-05-24 00:22:00|29239.9|29148.9|29218.6|29127.6|29239.9|29148.9|29217.3|29126.3|32
1653351730000|2022-05-24 00:22:10|29217.4|29126.4|29219.9|29128.9|29221.4|29130.4|29214.7|29123.7|30
1653351740000|2022-05-24 00:22:20|29220|29129|29210.8|29119.8|29220|29129|29210.8|29119.8|28
1653351750000|2022-05-24 00:22:30|29210.7|29119.7|29208|29117|29210.7|29119.7|29205.7|29114.7|26
1653351760000|2022-05-24 00:22:40|29207.7|29116.7|29207.5|29116.5|29208.4|29117.4|29205.8|29114.8|29
1653351770000|2022-05-24 00:22:50|29207.4|29116.4|29206.6|29115.6|29208|29117|29205.2|29114.2|29
1653351780000|2022-05-24 00:23:00|29207.9|29116.9|29207.9|29116.9|29208.7|29117.7|29206.6|29115.6|23
1653351790000|2022-05-24 00:23:10|29208.1|29117.1|29215.7|29124.7|29215.7|29124.7|29207.3|29116.3|27
1653351800000|2022-05-24 00:23:20|29215.6|29124.6|29214.4|29123.4|29216.2|29125.2|29213.1|29122.1|26
1653351810000|2022-05-24 00:23:30|29215.5|29124.5|29216.3|29125.3|29216.7|29125.7|29214.4|29123.4|29
1653351820000|2022-05-24 00:23:40|29216.5|29125.5|29217|29126|29217.6|29126.6|29215|29124|27
1653351830000|2022-05-24 00:23:50|29216.9|29125.9|29217.6|29126.6|29217.6|29126.6|29215.9|29124.9|13
1653351840000|2022-05-24 00:24:00|29217|29126|29208.6|29117.6|29217.6|29126.6|29207.2|29116.2|31
1653351850000|2022-05-24 00:24:10|29207.9|29116.9|29208.2|29117.2|29209.2|29118.2|29207.3|29116.3|22
1653351860000|2022-05-24 00:24:20|29208.1|29117.1|29219.3|29128.3|29219.4|29128.4|29208.1|29117.1|29
1653351870000|2022-05-24 00:24:30|29219.2|29128.2|29220.5|29129.5|29220.5|29129.5|29217.6|29126.6|26
1653351880000|2022-05-24 00:24:40|29220.7|29129.7|29216.2|29125.2|29221.8|29130.8|29215.5|29124.5|27
1653351890000|2022-05-24 00:24:50|29216.3|29125.3|29210.3|29119.3|29216.6|29125.6|29207.2|29116.2|28
1653351900000|2022-05-24 00:25:00|29210.5|29119.5|29213.3|29122.3|29213.6|29122.6|29209.6|29118.6|18
1653351910000|2022-05-24 00:25:10|29213.4|29122.4|29211.9|29120.9|29214.1|29123.1|29211.9|29120.9|29
1653351920000|2022-05-24 00:25:20|29211.6|29120.6|29211.8|29120.8|29213.2|29122.2|29211.1|29120.1|31
1653351930000|2022-05-24 00:25:30|29212.3|29121.3|29214.1|29123.1|29214.1|29123.1|29212.2|29121.2|25
1653351940000|2022-05-24 00:25:40|29214.4|29123.4|29218.8|29127.8|29218.8|29127.8|29214.4|29123.4|32
1653351950000|2022-05-24 00:25:50|29219|29128|29223.4|29132.4|29223.4|29132.4|29215.9|29124.9|30
1653351960000|2022-05-24 00:26:00|29223.5|29132.5|29219.1|29128.1|29224.8|29133.8|29219|29128|26
1653351970000|2022-05-24 00:26:10|29218.1|29127.1|29225.6|29134.6|29225.6|29134.6|29217.6|29126.6|28
1653351980000|2022-05-24 00:26:20|29222.4|29131.4|29238.3|29147.3|29238.3|29147.3|29218.9|29127.9|32
1653351990000|2022-05-24 00:26:30|29237.5|29146.5|29225.4|29134.4|29237.5|29146.5|29224.2|29133.2|32
1653352000000|2022-05-24 00:26:40|29225.5|29134.5|29224.6|29133.6|29226.4|29135.4|29224.6|29133.6|25
1653352010000|2022-05-24 00:26:50|29226.7|29135.7|29227.1|29136.1|29227.6|29136.6|29224.6|29133.6|25
1653352020000|2022-05-24 00:27:00|29226.9|29135.9|29210.3|29119.3|29226.9|29135.9|29210.3|29119.3|33
1653352030000|2022-05-24 00:27:10|29210.7|29119.7|29212.4|29121.4|29213.9|29122.9|29208.2|29117.2|29
1653352040000|2022-05-24 00:27:20|29212.8|29121.8|29211.2|29120.2|29213.6|29122.6|29209|29118|31
1653352050000|2022-05-24 00:27:30|29211.8|29120.8|29210.9|29119.9|29212.5|29121.5|29209.6|29118.6|28
1653352060000|2022-05-24 00:27:40|29210.4|29119.4|29211.4|29120.4|29212.4|29121.4|29210.2|29119.2|28
1653352070000|2022-05-24 00:27:50|29211|29120|29212.9|29121.9|29213.5|29122.5|29210.9|29119.9|31
1653352080000|2022-05-24 00:28:00|29211.9|29120.9|29224.2|29133.2|29228.3|29137.3|29211.6|29120.6|36
1653352090000|2022-05-24 00:28:10|29225.5|29134.5|29229|29138|29235|29144|29225.1|29134.1|34
1653352100000|2022-05-24 00:28:20|29229.9|29138.9|29232.2|29141.2|29232.8|29141.8|29229.1|29138.1|29
1653352110000|2022-05-24 00:28:30|29232.4|29141.4|29233.9|29142.9|29234|29143|29230.3|29139.3|32
1653352120000|2022-05-24 00:28:40|29234.1|29143.1|29232.2|29141.2|29237.5|29146.5|29231.5|29140.5|25
1653352130000|2022-05-24 00:28:50|29232.4|29141.4|29235.4|29144.4|29235.6|29144.6|29231.9|29140.9|26
1653352140000|2022-05-24 00:29:00|29235.5|29144.5|29240.9|29149.9|29240.9|29149.9|29235.5|29144.5|27
1653352150000|2022-05-24 00:29:10|29241|29150|29237.2|29146.2|29242.8|29151.8|29237|29146|34
1653352160000|2022-05-24 00:29:20|29237.9|29146.9|29242.2|29151.2|29242.2|29151.2|29237.9|29146.9|23
1653352170000|2022-05-24 00:29:30|29242.5|29151.5|29242.5|29151.5|29243.9|29152.9|29242.4|29151.4|23
1653352180000|2022-05-24 00:29:40|29242.7|29151.7|29243.7|29152.7|29243.7|29152.7|29240.6|29149.6|28
1653352190000|2022-05-24 00:29:50|29243.8|29152.8|29243.3|29152.3|29243.8|29152.8|29242.3|29151.3|18
1653352200000|2022-05-24 00:30:00|29243.5|29152.5|29240.7|29149.7|29243.5|29152.5|29237.3|29146.3|17
1653352210000|2022-05-24 00:30:10|29240.4|29149.4|29243.3|29152.3|29243.3|29152.3|29239.5|29148.5|26
1653352220000|2022-05-24 00:30:20|29243.4|29152.4|29243.4|29152.4|29249.7|29158.7|29241.7|29150.7|29
1653352230000|2022-05-24 00:30:30|29247.5|29156.5|29244.4|29153.4|29250.3|29159.3|29243.9|29152.9|28
1653352240000|2022-05-24 00:30:40|29246.4|29155.4|29246.6|29155.6|29247.8|29156.8|29246|29155|22
1653352250000|2022-05-24 00:30:50|29246.9|29155.9|29247.1|29156.1|29248.8|29157.8|29245.5|29154.5|27
1653352260000|2022-05-24 00:31:00|29247.2|29156.2|29246.8|29155.8|29247.9|29156.9|29245.8|29154.8|27
1653352270000|2022-05-24 00:31:10|29247.2|29156.2|29254.7|29163.7|29257.9|29166.9|29247|29156|29
1653352280000|2022-05-24 00:31:20|29255.2|29164.2|29261.5|29170.5|29262.3|29171.3|29254.7|29163.7|34
1653352290000|2022-05-24 00:31:30|29261.6|29170.6|29260|29169|29261.8|29170.8|29258.3|29167.3|31
1653352300000|2022-05-24 00:31:40|29260.6|29169.6|29262|29171|29263.7|29172.7|29260.6|29169.6|27
1653352310000|2022-05-24 00:31:50|29262.7|29171.7|29262.4|29171.4|29266|29175|29260.8|29169.8|33
1653352320000|2022-05-24 00:32:00|29262.6|29171.6|29263.3|29172.3|29265|29174|29261|29170|32
1653352330000|2022-05-24 00:32:10|29263.1|29172.1|29248.7|29157.7|29263.1|29172.1|29244.8|29153.8|23
1653352340000|2022-05-24 00:32:20|29244|29153|29242.5|29151.5|29249.8|29158.8|29242.5|29151.5|12
1653352350000|2022-05-24 00:32:30|29242.4|29151.4|29243.1|29152.1|29244.6|29153.6|29240.1|29149.1|23
1653352360000|2022-05-24 00:32:40|29243.9|29152.9|29243.2|29152.2|29243.9|29152.9|29242.8|29151.8|14
1653352370000|2022-05-24 00:32:50|29242.8|29151.8|29253.3|29162.3|29255|29164|29242.8|29151.8|22
1653352380000|2022-05-24 00:33:00|29253.2|29162.2|29258.3|29167.3|29259.2|29168.2|29252.6|29161.6|30
1653352390000|2022-05-24 00:33:10|29258.2|29167.2|29247.8|29156.8|29258.7|29167.7|29247.7|29156.7|27
1653352400000|2022-05-24 00:33:20|29247.9|29156.9|29245.9|29154.9|29247.9|29156.9|29244.5|29153.5|24
1653352410000|2022-05-24 00:33:30|29245.6|29154.6|29246.7|29155.7|29248.4|29157.4|29243.5|29152.5|21
1653352420000|2022-05-24 00:33:40|29245.9|29154.9|29251.3|29160.3|29253.5|29162.5|29245.9|29154.9|27
1653352430000|2022-05-24 00:33:50|29250.4|29159.4|29248|29157|29251.3|29160.3|29247|29156|25
1653352440000|2022-05-24 00:34:00|29247.7|29156.7|29243.7|29152.7|29247.9|29156.9|29243.7|29152.7|25
1653352450000|2022-05-24 00:34:10|29243.4|29152.4|29246.8|29155.8|29251.6|29160.6|29243.4|29152.4|27
1653352460000|2022-05-24 00:34:20|29248.7|29157.7|29249.4|29158.4|29250|29159|29247.9|29156.9|29
1653352470000|2022-05-24 00:34:30|29249|29158|29249.5|29158.5|29250|29159|29248.8|29157.8|19
1653352480000|2022-05-24 00:34:40|29249.2|29158.2|29253.9|29162.9|29255.4|29164.4|29249.2|29158.2|25
1653352490000|2022-05-24 00:34:50|29254|29163|29253.8|29162.8|29254.8|29163.8|29251.4|29160.4|30
1653352500000|2022-05-24 00:35:00|29254|29163|29263.2|29172.2|29264.1|29173.1|29253.4|29162.4|27
1653352510000|2022-05-24 00:35:10|29263.7|29172.7|29260.2|29169.2|29264.2|29173.2|29258|29167|27
1653352520000|2022-05-24 00:35:20|29260.3|29169.3|29262.5|29171.5|29264.9|29173.9|29260.3|29169.3|31
1653352530000|2022-05-24 00:35:30|29262.7|29171.7|29262|29171|29265.6|29174.6|29261.2|29170.2|30
1653352540000|2022-05-24 00:35:40|29263.4|29172.4|29265.5|29174.5|29266.8|29175.8|29262.2|29171.2|32
1653352550000|2022-05-24 00:35:50|29265.4|29174.4|29266.6|29175.6|29268|29177|29265.4|29174.4|21
1653352560000|2022-05-24 00:36:00|29266.7|29175.7|29261|29170|29269.2|29178.2|29261|29170|19
1653352570000|2022-05-24 00:36:10|29262.9|29171.9|29261.9|29170.9|29267.6|29176.6|29261.9|29170.9|27
1653352580000|2022-05-24 00:36:20|29263.4|29172.4|29263.4|29172.4|29263.7|29172.7|29261.7|29170.7|21
1653352590000|2022-05-24 00:36:30|29263.3|29172.3|29263.8|29172.8|29264|29173|29263.3|29172.3|20
1653352600000|2022-05-24 00:36:40|29264|29173|29258.6|29167.6|29264.3|29173.3|29257.7|29166.7|26
1653352610000|2022-05-24 00:36:50|29258.5|29167.5|29258.1|29167.1|29258.8|29167.8|29258.1|29167.1|23
1653352620000|2022-05-24 00:37:00|29258.7|29167.7|29258.2|29167.2|29260|29169|29256.2|29165.2|31
1653352630000|2022-05-24 00:37:10|29259.3|29168.3|29256.4|29165.4|29260|29169|29256.4|29165.4|23
1653352640000|2022-05-24 00:37:20|29256.3|29165.3|29258.2|29167.2|29260|29169|29247.7|29156.7|23
1653352650000|2022-05-24 00:37:30|29254.2|29163.2|29246.7|29155.7|29258.2|29167.2|29246.4|29155.4|18
1653352660000|2022-05-24 00:37:40|29246.8|29155.8|29246.9|29155.9|29247.1|29156.1|29246.4|29155.4|13
1653352670000|2022-05-24 00:37:50|29247|29156|29247.3|29156.3|29247.3|29156.3|29246.6|29155.6|16
1653352680000|2022-05-24 00:38:00|29247.1|29156.1|29248.6|29157.6|29248.9|29157.9|29246.6|29155.6|23
1653352690000|2022-05-24 00:38:10|29248.9|29157.9|29246.5|29155.5|29249.2|29158.2|29246.5|29155.5|31
1653352700000|2022-05-24 00:38:20|29246.7|29155.7|29244|29153|29246.7|29155.7|29243.9|29152.9|26
1653352710000|2022-05-24 00:38:30|29244.1|29153.1|29244.5|29153.5|29245.5|29154.5|29243.4|29152.4|23
1653352720000|2022-05-24 00:38:40|29244.8|29153.8|29256.6|29165.6|29258.8|29167.8|29244.4|29153.4|25
1653352730000|2022-05-24 00:38:50|29258.3|29167.3|29261.5|29170.5|29262.5|29171.5|29255.5|29164.5|21
1653352740000|2022-05-24 00:39:00|29261|29170|29261.6|29170.6|29262.8|29171.8|29260.3|29169.3|25
1653352750000|2022-05-24 00:39:10|29261.2|29170.2|29260.1|29169.1|29262.7|29171.7|29260.1|29169.1|29
1653352760000|2022-05-24 00:39:20|29260.4|29169.4|29260.1|29169.1|29260.5|29169.5|29259.9|29168.9|15
1653352770000|2022-05-24 00:39:30|29257.9|29166.9|29259|29168|29260|29169|29257.9|29166.9|19
1653352780000|2022-05-24 00:39:40|29259.4|29168.4|29260.2|29169.2|29261.5|29170.5|29258.8|29167.8|23
1653352790000|2022-05-24 00:39:50|29260.1|29169.1|29259.7|29168.7|29261.5|29170.5|29259.2|29168.2|17
1653352800000|2022-05-24 00:40:00|29259.1|29168.1|29258.1|29167.1|29260.7|29169.7|29258.1|29167.1|27
1653352810000|2022-05-24 00:40:10|29258.5|29167.5|29254.8|29163.8|29259.4|29168.4|29253|29162|24
1653352820000|2022-05-24 00:40:20|29255.3|29164.3|29255.3|29164.3|29255.8|29164.8|29254.3|29163.3|23
1653352830000|2022-05-24 00:40:30|29255.2|29164.2|29257|29166|29257.1|29166.1|29255.1|29164.1|15
1653352840000|2022-05-24 00:40:40|29257.1|29166.1|29251.7|29160.7|29257.1|29166.1|29249.6|29158.6|16
1653352850000|2022-05-24 00:40:50|29251.3|29160.3|29249|29158|29252.7|29161.7|29248.3|29157.3|33
1653352860000|2022-05-24 00:41:00|29247.3|29156.3|29248.7|29157.7|29248.9|29157.9|29245.2|29154.2|29
1653352870000|2022-05-24 00:41:10|29248|29157|29245.8|29154.8|29255.5|29164.5|29245.8|29154.8|29
1653352880000|2022-05-24 00:41:20|29245.1|29154.1|29247.1|29156.1|29248.4|29157.4|29243.9|29152.9|33
1653352890000|2022-05-24 00:41:30|29247.5|29156.5|29249.4|29158.4|29249.6|29158.6|29245.8|29154.8|26
1653352900000|2022-05-24 00:41:40|29248.7|29157.7|29245|29154|29249.6|29158.6|29244.9|29153.9|25
1653352910000|2022-05-24 00:41:50|29245.3|29154.3|29249.6|29158.6|29251.6|29160.6|29245.1|29154.1|32
1653352920000|2022-05-24 00:42:00|29246|29155|29242|29151|29251.6|29160.6|29242|29151|25
1653352930000|2022-05-24 00:42:10|29242.2|29151.2|29238.3|29147.3|29242.5|29151.5|29238.3|29147.3|19
1653352940000|2022-05-24 00:42:20|29238.4|29147.4|29238.6|29147.6|29238.9|29147.9|29237.3|29146.3|25
1653352950000|2022-05-24 00:42:30|29238.4|29147.4|29234.7|29143.7|29238.6|29147.6|29234.1|29143.1|23
1653352960000|2022-05-24 00:42:40|29234.8|29143.8|29221.9|29130.9|29235.5|29144.5|29221.8|29130.8|30
1653352970000|2022-05-24 00:42:50|29221.8|29130.8|29222|29131|29228.6|29137.6|29221.5|29130.5|37
1653352980000|2022-05-24 00:43:00|29221.9|29130.9|29228|29137|29232.4|29141.4|29221.5|29130.5|36
1653352990000|2022-05-24 00:43:10|29228.1|29137.1|29219.7|29128.7|29228.1|29137.1|29219.7|29128.7|27
1653353000000|2022-05-24 00:43:20|29220|29129|29217|29126|29220.1|29129.1|29216.8|29125.8|23
1653353010000|2022-05-24 00:43:30|29216|29125|29213|29122|29219.7|29128.7|29213|29122|33
1653353020000|2022-05-24 00:43:40|29212.9|29121.9|29209.2|29118.2|29216.9|29125.9|29200.3|29109.3|25
1653353030000|2022-05-24 00:43:50|29199.9|29108.9|29206.7|29115.7|29211.2|29120.2|29199.9|29108.9|29
1653353040000|2022-05-24 00:44:00|29206.8|29115.8|29207.4|29116.4|29208.4|29117.4|29206.5|29115.5|25
1653353050000|2022-05-24 00:44:10|29207.7|29116.7|29207.1|29116.1|29207.7|29116.7|29205.9|29114.9|23
1653353060000|2022-05-24 00:44:20|29206.8|29115.8|29207.5|29116.5|29207.5|29116.5|29206.3|29115.3|23
1653353070000|2022-05-24 00:44:30|29208|29117|29206.2|29115.2|29208|29117|29205.6|29114.6|20
1653353080000|2022-05-24 00:44:40|29206.4|29115.4|29206.8|29115.8|29207.4|29116.4|29205.4|29114.4|12
1653353090000|2022-05-24 00:44:50|29206.9|29115.9|29206.4|29115.4|29207.4|29116.4|29205.9|29114.9|26
1653353100000|2022-05-24 00:45:00|29205.7|29114.7|29205.1|29114.1|29206.7|29115.7|29203.7|29112.7|25
1653353110000|2022-05-24 00:45:10|29205|29114|29206.2|29115.2|29206.2|29115.2|29203.9|29112.9|27
1653353120000|2022-05-24 00:45:20|29204|29113|29200.4|29109.4|29206.3|29115.3|29200.4|29109.4|10
1653353130000|2022-05-24 00:45:30|29200.5|29109.5|29200.5|29109.5|29200.5|29109.5|29196.1|29105.1|14
1653353140000|2022-05-24 00:45:40|29200.4|29109.4|29198.6|29107.6|29200.4|29109.4|29198.3|29107.3|6
1653353150000|2022-05-24 00:45:50|29198.7|29107.7|29204.4|29113.4|29205.3|29114.3|29196.9|29105.9|29
1653353160000|2022-05-24 00:46:00|29205.2|29114.2|29203.4|29112.4|29205.5|29114.5|29203.3|29112.3|25
1653353170000|2022-05-24 00:46:10|29203.7|29112.7|29203.5|29112.5|29204.3|29113.3|29203.4|29112.4|14
1653353180000|2022-05-24 00:46:20|29203.7|29112.7|29204|29113|29204.4|29113.4|29203.3|29112.3|20
1653353190000|2022-05-24 00:46:30|29204.1|29113.1|29207.9|29116.9|29208.1|29117.1|29204|29113|21
1653353200000|2022-05-24 00:46:40|29208.1|29117.1|29210.7|29119.7|29211.7|29120.7|29208|29117|21
1653353210000|2022-05-24 00:46:50|29211.7|29120.7|29211.9|29120.9|29213.8|29122.8|29210.2|29119.2|16
1653353220000|2022-05-24 00:47:00|29212.4|29121.4|29221.3|29130.3|29221.3|29130.3|29212.4|29121.4|28
1653353230000|2022-05-24 00:47:10|29221.4|29130.4|29219.5|29128.5|29223.6|29132.6|29217.4|29126.4|30
1653353240000|2022-05-24 00:47:20|29219.1|29128.1|29218.3|29127.3|29220.2|29129.2|29218.3|29127.3|25
1653353250000|2022-05-24 00:47:30|29217.8|29126.8|29218.1|29127.1|29219.4|29128.4|29217.8|29126.8|24
1653353260000|2022-05-24 00:47:40|29219.1|29128.1|29220|29129|29220.3|29129.3|29218.1|29127.1|25
1653353270000|2022-05-24 00:47:50|29219.7|29128.7|29219.4|29128.4|29219.7|29128.7|29218.4|29127.4|22
1653353280000|2022-05-24 00:48:00|29220.2|29129.2|29220.6|29129.6|29221.2|29130.2|29219.7|29128.7|25
1653353290000|2022-05-24 00:48:10|29221|29130|29221.3|29130.3|29221.5|29130.5|29220.6|29129.6|18
1653353300000|2022-05-24 00:48:20|29221.4|29130.4|29222|29131|29222.6|29131.6|29220.9|29129.9|25
1653353310000|2022-05-24 00:48:30|29221.2|29130.2|29221.5|29130.5|29222.5|29131.5|29221.1|29130.1|18
1653353320000|2022-05-24 00:48:40|29221.6|29130.6|29222.7|29131.7|29222.9|29131.9|29221|29130|18
1653353330000|2022-05-24 00:48:50|29222.6|29131.6|29220.9|29129.9|29222.7|29131.7|29220.9|29129.9|17
1653353340000|2022-05-24 00:49:00|29221.4|29130.4|29222.8|29131.8|29222.9|29131.9|29220.9|29129.9|14
1653353350000|2022-05-24 00:49:10|29222.9|29131.9|29225.2|29134.2|29226.8|29135.8|29222.9|29131.9|23
1653353360000|2022-05-24 00:49:20|29225.1|29134.1|29229.3|29138.3|29229.7|29138.7|29225.1|29134.1|15
1653353370000|2022-05-24 00:49:30|29229.1|29138.1|29229.3|29138.3|29229.7|29138.7|29229.1|29138.1|12
1653353380000|2022-05-24 00:49:40|29229.6|29138.6|29233|29142|29233|29142|29229.6|29138.6|23
1653353390000|2022-05-24 00:49:50|29232.5|29141.5|29234.2|29143.2|29234.2|29143.2|29231.4|29140.4|21
1653353400000|2022-05-24 00:50:00|29234|29143|29230.9|29139.9|29234|29143|29228.6|29137.6|28
1653353410000|2022-05-24 00:50:10|29230.8|29139.8|29230.2|29139.2|29231.5|29140.5|29229.5|29138.5|30
1653353420000|2022-05-24 00:50:20|29230.5|29139.5|29223.9|29132.9|29231.8|29140.8|29223.9|29132.9|29
1653353430000|2022-05-24 00:50:30|29224|29133|29222|29131|29224.4|29133.4|29218.2|29127.2|27
1653353440000|2022-05-24 00:50:40|29223.9|29132.9|29224.4|29133.4|29224.4|29133.4|29221.8|29130.8|8
1653353450000|2022-05-24 00:50:50|29221.8|29130.8|29223.9|29132.9|29224.4|29133.4|29219|29128|21
1653353460000|2022-05-24 00:51:00|29222.8|29131.8|29220.5|29129.5|29224.4|29133.4|29220.5|29129.5|22
1653353470000|2022-05-24 00:51:10|29219.1|29128.1|29207.2|29116.2|29222|29131|29207.2|29116.2|23
1653353480000|2022-05-24 00:51:20|29204.3|29113.3|29211.9|29120.9|29216.1|29125.1|29202.3|29111.3|26
1653353490000|2022-05-24 00:51:30|29210.4|29119.4|29210.1|29119.1|29211.4|29120.4|29208.6|29117.6|15
1653353500000|2022-05-24 00:51:40|29210|29119|29209.5|29118.5|29210.9|29119.9|29208.7|29117.7|21
1653353510000|2022-05-24 00:51:50|29209.3|29118.3|29210.4|29119.4|29210.6|29119.6|29208.2|29117.2|27
1653353520000|2022-05-24 00:52:00|29208.2|29117.2|29211.4|29120.4|29211.7|29120.7|29208.2|29117.2|28
1653353530000|2022-05-24 00:52:10|29211.3|29120.3|29211|29120|29211.5|29120.5|29208.6|29117.6|21
1653353540000|2022-05-24 00:52:20|29211.8|29120.8|29208.6|29117.6|29211.8|29120.8|29208.1|29117.1|23
1653353550000|2022-05-24 00:52:30|29208.3|29117.3|29206.2|29115.2|29210.8|29119.8|29206.2|29115.2|26
1653353560000|2022-05-24 00:52:40|29206.3|29115.3|29207.6|29116.6|29208.6|29117.6|29205.8|29114.8|14
1653353570000|2022-05-24 00:52:50|29207.4|29116.4|29207|29116|29209.1|29118.1|29205.9|29114.9|20
1653353580000|2022-05-24 00:53:00|29207.3|29116.3|29207.8|29116.8|29209.1|29118.1|29206.1|29115.1|21
1653353590000|2022-05-24 00:53:10|29208.4|29117.4|29206.7|29115.7|29213.6|29122.6|29205.3|29114.3|21
1653353600000|2022-05-24 00:53:20|29207.8|29116.8|29207.5|29116.5|29208.4|29117.4|29207.1|29116.1|13
1653353610000|2022-05-24 00:53:30|29208.2|29117.2|29207.5|29116.5|29208.2|29117.2|29206.2|29115.2|9
1653353620000|2022-05-24 00:53:40|29206.2|29115.2|29202.8|29111.8|29206.2|29115.2|29198|29107|31
1653353630000|2022-05-24 00:53:50|29203|29112|29198.7|29107.7|29203|29112|29197.3|29106.3|26
1653353640000|2022-05-24 00:54:00|29198.3|29107.3|29192.9|29101.9|29202.5|29111.5|29192.9|29101.9|30
1653353650000|2022-05-24 00:54:10|29194.3|29103.3|29189|29098|29194.3|29103.3|29189|29098|5
1653353660000|2022-05-24 00:54:20|29189.6|29098.6|29189.4|29098.4|29190.6|29099.6|29181.8|29090.8|16
1653353670000|2022-05-24 00:54:30|29181.8|29090.8|29181.8|29090.8|29189.4|29098.4|29181.8|29090.8|17
1653353680000|2022-05-24 00:54:40|29185.6|29094.6|29181.8|29090.8|29185.6|29094.6|29180.9|29089.9|13
1653353690000|2022-05-24 00:54:50|29186.5|29095.5|29186.5|29095.5|29186.5|29095.5|29181.8|29090.8|9
1653353700000|2022-05-24 00:55:00|29188|29097|29188.8|29097.8|29195.6|29104.6|29183.3|29092.3|31
1653353710000|2022-05-24 00:55:10|29188.9|29097.9|29192.9|29101.9|29193.9|29102.9|29188.1|29097.1|21
1653353720000|2022-05-24 00:55:20|29193.5|29102.5|29193.2|29102.2|29193.8|29102.8|29191.3|29100.3|27
1653353730000|2022-05-24 00:55:30|29193.1|29102.1|29193|29102|29193.6|29102.6|29192.7|29101.7|24
1653353740000|2022-05-24 00:55:40|29192.5|29101.5|29193.7|29102.7|29193.7|29102.7|29191.3|29100.3|29
1653353750000|2022-05-24 00:55:50|29193.9|29102.9|29191.2|29100.2|29193.9|29102.9|29189.8|29098.8|26
1653353760000|2022-05-24 00:56:00|29191.5|29100.5|29191.8|29100.8|29191.8|29100.8|29190.1|29099.1|15
1653353770000|2022-05-24 00:56:10|29191.1|29100.1|29193.8|29102.8|29193.8|29102.8|29191.1|29100.1|27
1653353780000|2022-05-24 00:56:20|29193|29102|29186.4|29095.4|29193|29102|29181.8|29090.8|26
1653353790000|2022-05-24 00:56:30|29181.8|29090.8|29168.5|29077.5|29184.1|29093.1|29168.5|29077.5|20
1653353800000|2022-05-24 00:56:40|29171.6|29080.6|29167.9|29076.9|29171.6|29080.6|29167.9|29076.9|12
1653353810000|2022-05-24 00:56:50|29168.5|29077.5|29168.9|29077.9|29175.4|29084.4|29167.9|29076.9|17
1653353820000|2022-05-24 00:57:00|29168.3|29077.3|29168.6|29077.6|29171.7|29080.7|29167.9|29076.9|18
1653353830000|2022-05-24 00:57:10|29168.5|29077.5|29168.6|29077.6|29168.6|29077.6|29167.9|29076.9|9
1653353840000|2022-05-24 00:57:20|29167.9|29076.9|29162.8|29071.8|29168.6|29077.6|29162.8|29071.8|8
1653353850000|2022-05-24 00:57:30|29163.8|29072.8|29159.4|29068.4|29168.3|29077.3|29159.4|29068.4|11
1653353860000|2022-05-24 00:57:40|29161.6|29070.6|29168.3|29077.3|29168.3|29077.3|29158.1|29067.1|9
1653353870000|2022-05-24 00:57:50|29166.9|29075.9|29170.4|29079.4|29171|29080|29166.1|29075.1|23
1653353880000|2022-05-24 00:58:00|29170.5|29079.5|29175.4|29084.4|29175.4|29084.4|29169|29078|28
1653353890000|2022-05-24 00:58:10|29172.8|29081.8|29170.4|29079.4|29173.5|29082.5|29170|29079|23
1653353900000|2022-05-24 00:58:20|29170.8|29079.8|29170.2|29079.2|29172|29081|29170.2|29079.2|15
1653353910000|2022-05-24 00:58:30|29170.1|29079.1|29170.4|29079.4|29170.6|29079.6|29169.5|29078.5|16
1653353920000|2022-05-24 00:58:40|29170.5|29079.5|29169.7|29078.7|29170.6|29079.6|29169.7|29078.7|4
1653353930000|2022-05-24 00:58:50|29169.3|29078.3|29169.1|29078.1|29170.4|29079.4|29168|29077|8
1653353940000|2022-05-24 00:59:00|29168.5|29077.5|29170.4|29079.4|29170.4|29079.4|29166.2|29075.2|14
1653353950000|2022-05-24 00:59:10|29168.2|29077.2|29166.6|29075.6|29170.4|29079.4|29165.4|29074.4|26
1653353960000|2022-05-24 00:59:20|29166.1|29075.1|29162.5|29071.5|29167.8|29076.8|29162.5|29071.5|15
1653353970000|2022-05-24 00:59:30|29165.6|29074.6|29167.8|29076.8|29167.8|29076.8|29162.6|29071.6|15
1653353980000|2022-05-24 00:59:40|29165.5|29074.5|29165.2|29074.2|29167.8|29076.8|29162.7|29071.7|5
1653353990000|2022-05-24 00:59:50|29165.5|29074.5|29167.8|29076.8|29167.8|29076.8|29165.2|29074.2|10
1653354000000|2022-05-24 01:00:00|29166.4|29075.4|29165.7|29074.7|29168.2|29077.2|29162.7|29071.7|23
1653354010000|2022-05-24 01:00:10|29165.5|29074.5|29165.1|29074.1|29167.8|29076.8|29162.7|29071.7|14
1653354020000|2022-05-24 01:00:20|29165.2|29074.2|29168.1|29077.1|29168.7|29077.7|29162.7|29071.7|13
1653354030000|2022-05-24 01:00:30|29168.4|29077.4|29157.8|29066.8|29168.5|29077.5|29157.8|29066.8|21
1653354040000|2022-05-24 01:00:40|29160.5|29069.5|29160.5|29069.5|29160.5|29069.5|29157.6|29066.6|15
1653354050000|2022-05-24 01:00:50|29157.9|29066.9|29155.6|29064.6|29157.9|29066.9|29154.8|29063.8|10
1653354060000|2022-05-24 01:01:00|29155.7|29064.7|29157.8|29066.8|29157.9|29066.9|29155.1|29064.1|22
1653354070000|2022-05-24 01:01:10|29157.6|29066.6|29157.6|29066.6|29157.8|29066.8|29155.5|29064.5|7
1653354080000|2022-05-24 01:01:20|29155.5|29064.5|29155.5|29064.5|29157.6|29066.6|29155.5|29064.5|11
1653354090000|2022-05-24 01:01:30|29157.6|29066.6|29157.6|29066.6|29157.6|29066.6|29155.5|29064.5|5
1653354100000|2022-05-24 01:01:40|29155.6|29064.6|29153.9|29062.9|29157.6|29066.6|29153.9|29062.9|11
1653354110000|2022-05-24 01:01:50|29157.6|29066.6|29154.9|29063.9|29157.6|29066.6|29154.9|29063.9|10
1653354120000|2022-05-24 01:02:00|29155.8|29064.8|29153.8|29062.8|29158|29067|29153.6|29062.6|18
1653354130000|2022-05-24 01:02:10|29155.2|29064.2|29153.8|29062.8|29155.3|29064.3|29153.2|29062.2|10
1653354140000|2022-05-24 01:02:20|29153.6|29062.6|29153.1|29062.1|29153.7|29062.7|29153.1|29062.1|8
1653354150000|2022-05-24 01:02:30|29153|29062|29152.6|29061.6|29153.9|29062.9|29152.6|29061.6|8
1653354160000|2022-05-24 01:02:40|29153.9|29062.9|29152.6|29061.6|29153.9|29062.9|29152.6|29061.6|4
1653354170000|2022-05-24 01:02:50|29153.1|29062.1|29154.8|29063.8|29155.8|29064.8|29152|29061|17
1653354180000|2022-05-24 01:03:00|29154.3|29063.3|29162.7|29071.7|29164.1|29073.1|29153.2|29062.2|30
1653354190000|2022-05-24 01:03:10|29164.1|29073.1|29160.2|29069.2|29167.9|29076.9|29159.5|29068.5|26
1653354200000|2022-05-24 01:03:20|29160.6|29069.6|29162.8|29071.8|29163.4|29072.4|29160.6|29069.6|33
1653354210000|2022-05-24 01:03:30|29162.4|29071.4|29164.9|29073.9|29164.9|29073.9|29161.4|29070.4|24
1653354220000|2022-05-24 01:03:40|29167.1|29076.1|29170|29079|29173.6|29082.6|29166.7|29075.7|30
1653354230000|2022-05-24 01:03:50|29169.2|29078.2|29173.1|29082.1|29173.3|29082.3|29169.2|29078.2|23
1653354240000|2022-05-24 01:04:00|29172.3|29081.3|29173.1|29082.1|29174.6|29083.6|29171.5|29080.5|26
1653354250000|2022-05-24 01:04:10|29174.5|29083.5|29188|29097|29190.1|29099.1|29173.8|29082.8|33
1653354260000|2022-05-24 01:04:20|29188.1|29097.1|29191.3|29100.3|29196.5|29105.5|29187.5|29096.5|31
1653354270000|2022-05-24 01:04:30|29191.2|29100.2|29196.8|29105.8|29197.1|29106.1|29188.4|29097.4|34
1653354280000|2022-05-24 01:04:40|29197|29106|29196.1|29105.1|29198.9|29107.9|29195.8|29104.8|30
1653354290000|2022-05-24 01:04:50|29195.8|29104.8|29193.3|29102.3|29196.4|29105.4|29193.3|29102.3|35
1653354300000|2022-05-24 01:05:00|29193.1|29102.1|29193.2|29102.2|29194.7|29103.7|29192.8|29101.8|32
1653354310000|2022-05-24 01:05:10|29193.7|29102.7|29195|29104|29195.3|29104.3|29192.8|29101.8|21
1653354320000|2022-05-24 01:05:20|29195.1|29104.1|29194.6|29103.6|29195.6|29104.6|29193.1|29102.1|32
1653354330000|2022-05-24 01:05:30|29194.2|29103.2|29192.2|29101.2|29194.9|29103.9|29192.1|29101.1|29
1653354340000|2022-05-24 01:05:40|29191.8|29100.8|29177.6|29086.6|29192|29101|29177.5|29086.5|25
1653354350000|2022-05-24 01:05:50|29186.5|29095.5|29166.5|29075.5|29188.1|29097.1|29165.8|29074.8|34
1653354360000|2022-05-24 01:06:00|29167|29076|29164.6|29073.6|29167.1|29076.1|29164.2|29073.2|32
1653354370000|2022-05-24 01:06:10|29165.1|29074.1|29165.3|29074.3|29165.9|29074.9|29162.2|29071.2|32
1653354380000|2022-05-24 01:06:20|29165|29074|29168.4|29077.4|29169.3|29078.3|29164.7|29073.7|30
1653354390000|2022-05-24 01:06:30|29169.1|29078.1|29166.5|29075.5|29170.1|29079.1|29165.7|29074.7|29
1653354400000|2022-05-24 01:06:40|29165.7|29074.7|29158.8|29067.8|29165.7|29074.7|29158.3|29067.3|27
1653354410000|2022-05-24 01:06:50|29159.9|29068.9|29159.3|29068.3|29161|29070|29158.9|29067.9|30
1653354420000|2022-05-24 01:07:00|29161.6|29070.6|29167.6|29076.6|29168.9|29077.9|29160.4|29069.4|35
1653354430000|2022-05-24 01:07:10|29167.9|29076.9|29167.7|29076.7|29170.7|29079.7|29166.5|29075.5|32
1653354440000|2022-05-24 01:07:20|29167.4|29076.4|29184.2|29093.2|29184.3|29093.3|29167.4|29076.4|36
1653354450000|2022-05-24 01:07:30|29184.3|29093.3|29187.3|29096.3|29187.3|29096.3|29183.8|29092.8|21
1653354460000|2022-05-24 01:07:40|29187.1|29096.1|29190.6|29099.6|29190.7|29099.7|29186.9|29095.9|24
1653354470000|2022-05-24 01:07:50|29190.7|29099.7|29195.5|29104.5|29196|29105|29181.5|29090.5|34
1653354480000|2022-05-24 01:08:00|29196|29105|29192.9|29101.9|29197.7|29106.7|29190.7|29099.7|34
1653354490000|2022-05-24 01:08:10|29194|29103|29193.3|29102.3|29197.1|29106.1|29192.6|29101.6|34
1653354500000|2022-05-24 01:08:20|29193.5|29102.5|29193.3|29102.3|29194.5|29103.5|29192|29101|30
1653354510000|2022-05-24 01:08:30|29192.8|29101.8|29193.8|29102.8|29193.8|29102.8|29191.1|29100.1|33
1653354520000|2022-05-24 01:08:40|29193.6|29102.6|29194.1|29103.1|29194.4|29103.4|29192.8|29101.8|31
1653354530000|2022-05-24 01:08:50|29194|29103|29194.6|29103.6|29194.6|29103.6|29192.3|29101.3|24
1653354540000|2022-05-24 01:09:00|29194|29103|29195.4|29104.4|29198.7|29107.7|29194|29103|27
1653354550000|2022-05-24 01:09:10|29195|29104|29195.4|29104.4|29196.2|29105.2|29193.5|29102.5|31
1653354560000|2022-05-24 01:09:20|29194.4|29103.4|29192.5|29101.5|29196.3|29105.3|29192.5|29101.5|29
1653354570000|2022-05-24 01:09:30|29196.1|29105.1|29197.1|29106.1|29197.1|29106.1|29192.1|29101.1|27
1653354580000|2022-05-24 01:09:40|29196|29105|29194.7|29103.7|29204.4|29113.4|29194.4|29103.4|29
1653354590000|2022-05-24 01:09:50|29201.4|29110.4|29198|29107|29207.6|29116.6|29194.7|29103.7|31
1653354600000|2022-05-24 01:10:00|29206.9|29115.9|29199.7|29108.7|29208|29117|29198|29107|34
1653354610000|2022-05-24 01:10:10|29200.1|29109.1|29201.6|29110.6|29211.5|29120.5|29198.5|29107.5|20
1653354620000|2022-05-24 01:10:20|29194.8|29103.8|29201.9|29110.9|29211.5|29120.5|29194.8|29103.8|23
1653354630000|2022-05-24 01:10:30|29200.8|29109.8|29204.4|29113.4|29207.5|29116.5|29194.8|29103.8|25
1653354640000|2022-05-24 01:10:40|29202.8|29111.8|29216.9|29125.9|29221.4|29130.4|29194.8|29103.8|30
1653354650000|2022-05-24 01:10:50|29216.8|29125.8|29216.2|29125.2|29216.8|29125.8|29212.9|29121.9|29
1653354660000|2022-05-24 01:11:00|29216.3|29125.3|29214.5|29123.5|29218.9|29127.9|29214.5|29123.5|27
1653354670000|2022-05-24 01:11:10|29214.7|29123.7|29214.9|29123.9|29215.3|29124.3|29214|29123|23
1653354680000|2022-05-24 01:11:20|29214.5|29123.5|29214.3|29123.3|29216.1|29125.1|29212.4|29121.4|34
1653354690000|2022-05-24 01:11:30|29213.9|29122.9|29207|29116|29213.9|29122.9|29206.7|29115.7|21
1653354700000|2022-05-24 01:11:40|29206.1|29115.1|29200.2|29109.2|29206.2|29115.2|29197.5|29106.5|31
1653354710000|2022-05-24 01:11:50|29202.6|29111.6|29202.6|29111.6|29204|29113|29196.8|29105.8|35
1653354720000|2022-05-24 01:12:00|29201.5|29110.5|29194.5|29103.5|29203.7|29112.7|29192.9|29101.9|37
1653354730000|2022-05-24 01:12:10|29194.4|29103.4|29193.6|29102.6|29195.1|29104.1|29187.3|29096.3|19
1653354740000|2022-05-24 01:12:20|29191.1|29100.1|29193.6|29102.6|29195.5|29104.5|29186.2|29095.2|25
1653354750000|2022-05-24 01:12:30|29193.7|29102.7|29193.9|29102.9|29194.3|29103.3|29187.2|29096.2|24
1653354760000|2022-05-24 01:12:40|29193.8|29102.8|29191.8|29100.8|29194.5|29103.5|29191.5|29100.5|21
1653354770000|2022-05-24 01:12:50|29193.1|29102.1|29193.6|29102.6|29195.5|29104.5|29191|29100|16
1653354780000|2022-05-24 01:13:00|29193.7|29102.7|29193.8|29102.8|29193.8|29102.8|29189.4|29098.4|19
1653354790000|2022-05-24 01:13:10|29193|29102|29190.5|29099.5|29195.5|29104.5|29185.6|29094.6|19
1653354800000|2022-05-24 01:13:20|29188.8|29097.8|29174.2|29083.2|29188.8|29097.8|29174|29083|27
1653354810000|2022-05-24 01:13:30|29174.3|29083.3|29172.5|29081.5|29175.2|29084.2|29172.2|29081.2|28
1653354820000|2022-05-24 01:13:40|29172.8|29081.8|29171.5|29080.5|29173.3|29082.3|29171.3|29080.3|18
1653354830000|2022-05-24 01:13:50|29171.7|29080.7|29173|29082|29173.8|29082.8|29171.4|29080.4|26
1653354840000|2022-05-24 01:14:00|29172.8|29081.8|29172.8|29081.8|29174.1|29083.1|29172.7|29081.7|21
1653354850000|2022-05-24 01:14:10|29174.1|29083.1|29173.8|29082.8|29174.1|29083.1|29172.8|29081.8|18
1653354860000|2022-05-24 01:14:20|29173.3|29082.3|29177.6|29086.6|29177.6|29086.6|29172.8|29081.8|22
1653354870000|2022-05-24 01:14:30|29177.7|29086.7|29175.9|29084.9|29180.2|29089.2|29174.3|29083.3|21
1653354880000|2022-05-24 01:14:40|29176.2|29085.2|29176.8|29085.8|29177.7|29086.7|29175.6|29084.6|27
1653354890000|2022-05-24 01:14:50|29176.9|29085.9|29179.4|29088.4|29190.9|29099.9|29176.4|29085.4|35
1653354900000|2022-05-24 01:15:00|29181.3|29090.3|29191.7|29100.7|29196|29105|29179.7|29088.7|30
1653354910000|2022-05-24 01:15:10|29191.6|29100.6|29189.2|29098.2|29194.9|29103.9|29189.2|29098.2|29
1653354920000|2022-05-24 01:15:20|29188.4|29097.4|29192.5|29101.5|29192.9|29101.9|29187.9|29096.9|30
1653354930000|2022-05-24 01:15:30|29191.9|29100.9|29178.7|29087.7|29192.9|29101.9|29178.7|29087.7|31
1653354940000|2022-05-24 01:15:40|29179.1|29088.1|29178.2|29087.2|29179.1|29088.1|29176.4|29085.4|30
1653354950000|2022-05-24 01:15:50|29178|29087|29173.3|29082.3|29178.8|29087.8|29171.8|29080.8|31
1653354960000|2022-05-24 01:16:00|29174.1|29083.1|29175.5|29084.5|29176|29085|29172.9|29081.9|30
1653354970000|2022-05-24 01:16:10|29175.1|29084.1|29162.3|29071.3|29175.1|29084.1|29161.1|29070.1|33
1653354980000|2022-05-24 01:16:20|29162.1|29071.1|29168.5|29077.5|29173.6|29082.6|29162.1|29071.1|37
1653354990000|2022-05-24 01:16:30|29168.3|29077.3|29167.5|29076.5|29168.3|29077.3|29165.7|29074.7|25
1653355000000|2022-05-24 01:16:40|29167.6|29076.6|29169|29078|29169.1|29078.1|29164.3|29073.3|27
1653355010000|2022-05-24 01:16:50|29168|29077|29168.7|29077.7|29169.7|29078.7|29167.3|29076.3|26
1653355020000|2022-05-24 01:17:00|29168.1|29077.1|29167.9|29076.9|29169|29078|29164.6|29073.6|21
1653355030000|2022-05-24 01:17:10|29165.8|29074.8|29167.9|29076.9|29167.9|29076.9|29164.6|29073.6|11
1653355040000|2022-05-24 01:17:20|29165.8|29074.8|29164.5|29073.5|29167.9|29076.9|29164.4|29073.4|6
1653355050000|2022-05-24 01:17:30|29164.6|29073.6|29166.3|29075.3|29168.4|29077.4|29164.5|29073.5|13
1653355060000|2022-05-24 01:17:40|29161.2|29070.2|29150.1|29059.1|29164.6|29073.6|29150.1|29059.1|19
1653355070000|2022-05-24 01:17:50|29151.8|29060.8|29150.9|29059.9|29153.9|29062.9|29149.4|29058.4|22
1653355080000|2022-05-24 01:18:00|29150|29059|29150.7|29059.7|29151.6|29060.6|29149.5|29058.5|20
1653355090000|2022-05-24 01:18:10|29150.3|29059.3|29154.9|29063.9|29155.6|29064.6|29149.9|29058.9|34
1653355100000|2022-05-24 01:18:20|29154.8|29063.8|29154.5|29063.5|29157.2|29066.2|29153.4|29062.4|26
1653355110000|2022-05-24 01:18:30|29154.4|29063.4|29163.6|29072.6|29163.6|29072.6|29154.4|29063.4|22
1653355120000|2022-05-24 01:18:40|29162.7|29071.7|29144.7|29053.7|29162.7|29071.7|29144|29053|31
1653355130000|2022-05-24 01:18:50|29141.1|29050.1|29144.9|29053.9|29145.9|29054.9|29140.7|29049.7|23
1653355140000|2022-05-24 01:19:00|29144.6|29053.6|29140.6|29049.6|29145.4|29054.4|29140.3|29049.3|25
1653355150000|2022-05-24 01:19:10|29140.4|29049.4|29142.1|29051.1|29144.1|29053.1|29139.5|29048.5|26
1653355160000|2022-05-24 01:19:20|29142.2|29051.2|29140.8|29049.8|29142.5|29051.5|29139.4|29048.4|33
1653355170000|2022-05-24 01:19:30|29139.7|29048.7|29132.4|29041.4|29139.7|29048.7|29129.7|29038.7|33
1653355180000|2022-05-24 01:19:40|29132.8|29041.8|29132|29041|29134.9|29043.9|29131|29040|35
1653355190000|2022-05-24 01:19:50|29132.8|29041.8|29128.5|29037.5|29133.2|29042.2|29127.6|29036.6|24
1653355200000|2022-05-24 01:20:00|29128.4|29037.4|29129.5|29038.5|29130.2|29039.2|29128.2|29037.2|20
1653355210000|2022-05-24 01:20:10|29129.6|29038.6|29134.9|29043.9|29134.9|29043.9|29128.5|29037.5|27
1653355220000|2022-05-24 01:20:20|29133.7|29042.7|29133.4|29042.4|29135.8|29044.8|29130.6|29039.6|27
1653355230000|2022-05-24 01:20:30|29135.6|29044.6|29134.7|29043.7|29136.5|29045.5|29134.7|29043.7|23
1653355240000|2022-05-24 01:20:40|29135.2|29044.2|29136.5|29045.5|29137.1|29046.1|29135.2|29044.2|32
1653355250000|2022-05-24 01:20:50|29136.6|29045.6|29136.3|29045.3|29137.2|29046.2|29134.7|29043.7|26
1653355260000|2022-05-24 01:21:00|29136.2|29045.2|29135.4|29044.4|29136.8|29045.8|29135.4|29044.4|17
1653355270000|2022-05-24 01:21:10|29136.2|29045.2|29136.2|29045.2|29136.2|29045.2|29135.1|29044.1|12
1653355280000|2022-05-24 01:21:20|29135.5|29044.5|29135|29044|29136.2|29045.2|29135|29044|15
1653355290000|2022-05-24 01:21:30|29135.1|29044.1|29135.1|29044.1|29136.2|29045.2|29134.1|29043.1|16
1653355300000|2022-05-24 01:21:40|29135.4|29044.4|29135.1|29044.1|29135.8|29044.8|29134.1|29043.1|23
1653355310000|2022-05-24 01:21:50|29134.9|29043.9|29136.6|29045.6|29136.8|29045.8|29134.9|29043.9|14
1653355320000|2022-05-24 01:22:00|29136.7|29045.7|29139.4|29048.4|29140.1|29049.1|29135.9|29044.9|25
1653355330000|2022-05-24 01:22:10|29137.9|29046.9|29135.1|29044.1|29137.9|29046.9|29134.5|29043.5|17
1653355340000|2022-05-24 01:22:20|29134.9|29043.9|29136.2|29045.2|29136.4|29045.4|29134.6|29043.6|6
1653355350000|2022-05-24 01:22:30|29136.1|29045.1|29140.1|29049.1|29140.2|29049.2|29135.2|29044.2|30
1653355360000|2022-05-24 01:22:40|29141.1|29050.1|29140.9|29049.9|29143|29052|29139.8|29048.8|27
1653355370000|2022-05-24 01:22:50|29141.8|29050.8|29145.3|29054.3|29149.9|29058.9|29141.8|29050.8|28
1653355380000|2022-05-24 01:23:00|29145.4|29054.4|29149.5|29058.5|29151.1|29060.1|29145.2|29054.2|33
1653355390000|2022-05-24 01:23:10|29146.5|29055.5|29143.8|29052.8|29147.1|29056.1|29143.2|29052.2|25
1653355400000|2022-05-24 01:23:20|29143.9|29052.9|29141.6|29050.6|29145.1|29054.1|29141.6|29050.6|19
1653355410000|2022-05-24 01:23:30|29141.7|29050.7|29139.7|29048.7|29143.2|29052.2|29137.1|29046.1|27
1653355420000|2022-05-24 01:23:40|29139.5|29048.5|29136|29045|29139.5|29048.5|29135.7|29044.7|18
1653355430000|2022-05-24 01:23:50|29137|29046|29137|29046|29137.1|29046.1|29136.7|29045.7|11
1653355440000|2022-05-24 01:24:00|29136.9|29045.9|29136.8|29045.8|29137.1|29046.1|29135.5|29044.5|18
1653355450000|2022-05-24 01:24:10|29135.9|29044.9|29135.8|29044.8|29137.1|29046.1|29135.5|29044.5|11
1653355460000|2022-05-24 01:24:20|29136.6|29045.6|29137.1|29046.1|29137.1|29046.1|29135.7|29044.7|15
1653355470000|2022-05-24 01:24:30|29136.5|29045.5|29136.5|29045.5|29137.1|29046.1|29135.4|29044.4|16
1653355480000|2022-05-24 01:24:40|29137.1|29046.1|29141.5|29050.5|29142.3|29051.3|29135.4|29044.4|14
1653355490000|2022-05-24 01:24:50|29141|29050|29143.2|29052.2|29143.3|29052.3|29139|29048|26
1653355500000|2022-05-24 01:25:00|29143.3|29052.3|29144.8|29053.8|29147.8|29056.8|29143.3|29052.3|25
1653355510000|2022-05-24 01:25:10|29145.1|29054.1|29143.6|29052.6|29147.5|29056.5|29141.5|29050.5|22
1653355520000|2022-05-24 01:25:20|29143.5|29052.5|29144.3|29053.3|29147.3|29056.3|29143.4|29052.4|26
1653355530000|2022-05-24 01:25:30|29145.9|29054.9|29148.5|29057.5|29148.5|29057.5|29144.2|29053.2|25
1653355540000|2022-05-24 01:25:40|29145.1|29054.1|29144.8|29053.8|29148.2|29057.2|29144.6|29053.6|28
1653355550000|2022-05-24 01:25:50|29145|29054|29147.5|29056.5|29148.4|29057.4|29144.5|29053.5|28
1653355560000|2022-05-24 01:26:00|29147.6|29056.6|29147.3|29056.3|29150.6|29059.6|29147.3|29056.3|27
1653355570000|2022-05-24 01:26:10|29148|29057|29149|29058|29149.2|29058.2|29147.6|29056.6|22
1653355580000|2022-05-24 01:26:20|29149.4|29058.4|29150.4|29059.4|29150.9|29059.9|29149.4|29058.4|26
1653355590000|2022-05-24 01:26:30|29150.3|29059.3|29150|29059|29150.5|29059.5|29149.7|29058.7|24
1653355600000|2022-05-24 01:26:40|29150.2|29059.2|29145.5|29054.5|29150.3|29059.3|29143.9|29052.9|26
1653355610000|2022-05-24 01:26:50|29145.4|29054.4|29153.5|29062.5|29158.1|29067.1|29144.1|29053.1|29
1653355620000|2022-05-24 01:27:00|29153.4|29062.4|29152.8|29061.8|29163.3|29072.3|29150.6|29059.6|31
1653355630000|2022-05-24 01:27:10|29159.2|29068.2|29150.6|29059.6|29159.4|29068.4|29150.6|29059.6|32
1653355640000|2022-05-24 01:27:20|29160.1|29069.1|29156.1|29065.1|29160.1|29069.1|29150.6|29059.6|17
1653355650000|2022-05-24 01:27:30|29151.5|29060.5|29158.5|29067.5|29158.5|29067.5|29151.5|29060.5|17
1653355660000|2022-05-24 01:27:40|29159.9|29068.9|29156.6|29065.6|29159.9|29068.9|29150.6|29059.6|20
1653355670000|2022-05-24 01:27:50|29151.6|29060.6|29157|29066|29157.2|29066.2|29150.6|29059.6|22
1653355680000|2022-05-24 01:28:00|29150.6|29059.6|29150.6|29059.6|29156.4|29065.4|29150.6|29059.6|7
1653355690000|2022-05-24 01:28:10|29151.6|29060.6|29148.2|29057.2|29159.4|29068.4|29147.3|29056.3|17
1653355700000|2022-05-24 01:28:20|29149.4|29058.4|29150.1|29059.1|29150.1|29059.1|29147.8|29056.8|18
1653355710000|2022-05-24 01:28:30|29149.9|29058.9|29151.4|29060.4|29152.7|29061.7|29149.7|29058.7|22
1653355720000|2022-05-24 01:28:40|29152.5|29061.5|29150.7|29059.7|29152.5|29061.5|29150.7|29059.7|11
1653355730000|2022-05-24 01:28:50|29150.8|29059.8|29151.3|29060.3|29159.3|29068.3|29150.8|29059.8|20
1653355740000|2022-05-24 01:29:00|29154.6|29063.6|29151|29060|29154.6|29063.6|29150.6|29059.6|14
1653355750000|2022-05-24 01:29:10|29151.4|29060.4|29148.7|29057.7|29151.8|29060.8|29148.7|29057.7|15
1653355760000|2022-05-24 01:29:20|29146.9|29055.9|29150.5|29059.5|29151.3|29060.3|29146.9|29055.9|28
1653355770000|2022-05-24 01:29:30|29151.6|29060.6|29150.8|29059.8|29153|29062|29150.4|29059.4|28
1653355780000|2022-05-24 01:29:40|29151.3|29060.3|29153.9|29062.9|29153.9|29062.9|29150.9|29059.9|10
1653355790000|2022-05-24 01:29:50|29155.6|29064.6|29154.1|29063.1|29155.6|29064.6|29150.6|29059.6|31
1653355800000|2022-05-24 01:30:00|29154.3|29063.3|29151.8|29060.8|29160.4|29069.4|29151.7|29060.7|31
1653355810000|2022-05-24 01:30:10|29151.9|29060.9|29152|29061|29152.8|29061.8|29150.1|29059.1|19
1653355820000|2022-05-24 01:30:20|29152.1|29061.1|29156|29065|29156.2|29065.2|29151.6|29060.6|22
1653355830000|2022-05-24 01:30:30|29156.2|29065.2|29155.7|29064.7|29156.8|29065.8|29155.3|29064.3|13
1653355840000|2022-05-24 01:30:40|29156.1|29065.1|29155.8|29064.8|29156.5|29065.5|29155.1|29064.1|17
1653355850000|2022-05-24 01:30:50|29156.3|29065.3|29147.3|29056.3|29156.5|29065.5|29147.3|29056.3|13
1653355860000|2022-05-24 01:31:00|29147.9|29056.9|29146.9|29055.9|29151.8|29060.8|29146.9|29055.9|13
1653355870000|2022-05-24 01:31:10|29150.4|29059.4|29147|29056|29151.8|29060.8|29145.9|29054.9|17
1653355880000|2022-05-24 01:31:20|29147.7|29056.7|29146.7|29055.7|29152.3|29061.3|29146.1|29055.1|29
1653355890000|2022-05-24 01:31:30|29146.8|29055.8|29144|29053|29151.9|29060.9|29139.8|29048.8|14
1653355900000|2022-05-24 01:31:40|29142.9|29051.9|29139.5|29048.5|29144.6|29053.6|29137.4|29046.4|25
1653355910000|2022-05-24 01:31:50|29138.1|29047.1|29136|29045|29139.8|29048.8|29135.5|29044.5|15
1653355920000|2022-05-24 01:32:00|29134.4|29043.4|29135.8|29044.8|29135.8|29044.8|29132.6|29041.6|19
1653355930000|2022-05-24 01:32:10|29136.1|29045.1|29135|29044|29138.2|29047.2|29133.7|29042.7|24
1653355940000|2022-05-24 01:32:20|29135.1|29044.1|29137.2|29046.2|29137.3|29046.3|29134.1|29043.1|26
1653355950000|2022-05-24 01:32:30|29137|29046|29137.1|29046.1|29137.3|29046.3|29136.1|29045.1|22
1653355960000|2022-05-24 01:32:40|29137|29046|29151.3|29060.3|29151.6|29060.6|29136.4|29045.4|25
1653355970000|2022-05-24 01:32:50|29151.2|29060.2|29145.1|29054.1|29154.9|29063.9|29145.1|29054.1|26
1653355980000|2022-05-24 01:33:00|29153.9|29062.9|29164.4|29073.4|29167.4|29076.4|29145.1|29054.1|26
1653355990000|2022-05-24 01:33:10|29163.9|29072.9|29164.8|29073.8|29169.6|29078.6|29163.9|29072.9|14
1653356000000|2022-05-24 01:33:20|29167.8|29076.8|29164.8|29073.8|29168.8|29077.8|29162.1|29071.1|24
1653356010000|2022-05-24 01:33:30|29163.7|29072.7|29162.1|29071.1|29165|29074|29162.1|29071.1|17
1653356020000|2022-05-24 01:33:40|29162.6|29071.6|29165.8|29074.8|29168.8|29077.8|29162.1|29071.1|18
1653356030000|2022-05-24 01:33:50|29165.6|29074.6|29167.9|29076.9|29171.9|29080.9|29163.2|29072.2|25
1653356040000|2022-05-24 01:34:00|29167.8|29076.8|29166.8|29075.8|29175.2|29084.2|29162.1|29071.1|19
1653356050000|2022-05-24 01:34:10|29167.2|29076.2|29163.4|29072.4|29169.8|29078.8|29162.1|29071.1|26
1653356060000|2022-05-24 01:34:20|29164.2|29073.2|29163.2|29072.2|29168.3|29077.3|29162.1|29071.1|17
1653356070000|2022-05-24 01:34:30|29162.9|29071.9|29162.1|29071.1|29169.7|29078.7|29162.1|29071.1|20
1653356080000|2022-05-24 01:34:40|29163.4|29072.4|29173.6|29082.6|29173.7|29082.7|29163.4|29072.4|16
1653356090000|2022-05-24 01:34:50|29173.7|29082.7|29175.1|29084.1|29175.1|29084.1|29171.6|29080.6|14
1653356100000|2022-05-24 01:35:00|29175.2|29084.2|29188.6|29097.6|29190.5|29099.5|29171.9|29080.9|18
1653356110000|2022-05-24 01:35:10|29190.5|29099.5|29184.7|29093.7|29190.5|29099.5|29176.5|29085.5|24
1653356120000|2022-05-24 01:35:20|29186.4|29095.4|29185.7|29094.7|29186.7|29095.7|29184|29093|20
1653356130000|2022-05-24 01:35:30|29186.1|29095.1|29179.7|29088.7|29186.1|29095.1|29177.7|29086.7|20
1653356140000|2022-05-24 01:35:40|29178.7|29087.7|29178.9|29087.9|29182.1|29091.1|29178.4|29087.4|30
1653356150000|2022-05-24 01:35:50|29179|29088|29182.6|29091.6|29185.7|29094.7|29177.8|29086.8|33
1653356160000|2022-05-24 01:36:00|29182.4|29091.4|29179|29088|29182.8|29091.8|29179|29088|29
1653356170000|2022-05-24 01:36:10|29180.2|29089.2|29182.7|29091.7|29183|29092|29178.5|29087.5|21
1653356180000|2022-05-24 01:36:20|29180.3|29089.3|29179.9|29088.9|29181.7|29090.7|29178.2|29087.2|32
1653356190000|2022-05-24 01:36:30|29183|29092|29179.3|29088.3|29183|29092|29179.3|29088.3|24
1653356200000|2022-05-24 01:36:40|29181.4|29090.4|29178.5|29087.5|29185.1|29094.1|29178.5|29087.5|18
1653356210000|2022-05-24 01:36:50|29179.6|29088.6|29182.2|29091.2|29182.3|29091.3|29178.5|29087.5|22
1653356220000|2022-05-24 01:37:00|29182.1|29091.1|29172.5|29081.5|29182.1|29091.1|29171.8|29080.8|33
1653356230000|2022-05-24 01:37:10|29172.6|29081.6|29168.4|29077.4|29172.6|29081.6|29168.4|29077.4|22
1653356240000|2022-05-24 01:37:20|29168.6|29077.6|29172.9|29081.9|29172.9|29081.9|29168.6|29077.6|22
1653356250000|2022-05-24 01:37:30|29174|29083|29179.8|29088.8|29184.9|29093.9|29172.6|29081.6|31
1653356260000|2022-05-24 01:37:40|29180.4|29089.4|29179.1|29088.1|29185.1|29094.1|29179.1|29088.1|31
1653356270000|2022-05-24 01:37:50|29179.2|29088.2|29182.1|29091.1|29184.9|29093.9|29179.1|29088.1|29
1653356280000|2022-05-24 01:38:00|29182.3|29091.3|29184.7|29093.7|29185.2|29094.2|29182.2|29091.2|28
1653356290000|2022-05-24 01:38:10|29185.2|29094.2|29183.1|29092.1|29185.2|29094.2|29182.7|29091.7|25
1653356300000|2022-05-24 01:38:20|29182.6|29091.6|29181.9|29090.9|29183.4|29092.4|29181|29090|33
1653356310000|2022-05-24 01:38:30|29182.6|29091.6|29184.2|29093.2|29186.1|29095.1|29181.2|29090.2|29
1653356320000|2022-05-24 01:38:40|29184|29093|29189.4|29098.4|29189.4|29098.4|29183.1|29092.1|24
1653356330000|2022-05-24 01:38:50|29189.6|29098.6|29194|29103|29195.7|29104.7|29189.6|29098.6|25
1653356340000|2022-05-24 01:39:00|29193.6|29102.6|29193.6|29102.6|29195|29104|29193.6|29102.6|21
1653356350000|2022-05-24 01:39:10|29193.9|29102.9|29193.5|29102.5|29194.8|29103.8|29193|29102|23
1653356360000|2022-05-24 01:39:20|29193.9|29102.9|29203.1|29112.1|29203.1|29112.1|29192.9|29101.9|30
1653356370000|2022-05-24 01:39:30|29202.5|29111.5|29202.1|29111.1|29202.6|29111.6|29200.7|29109.7|22
1653356380000|2022-05-24 01:39:40|29200.6|29109.6|29200.8|29109.8|29202.1|29111.1|29200.3|29109.3|16
1653356390000|2022-05-24 01:39:50|29200.7|29109.7|29196.5|29105.5|29200.7|29109.7|29194.8|29103.8|34
1653356400000|2022-05-24 01:40:00|29196.8|29105.8|29197.5|29106.5|29198.7|29107.7|29196.4|29105.4|30
1653356410000|2022-05-24 01:40:10|29196.2|29105.2|29198.6|29107.6|29199.4|29108.4|29195.9|29104.9|20
1653356420000|2022-05-24 01:40:20|29198.8|29107.8|29196.5|29105.5|29200.8|29109.8|29196.2|29105.2|25
1653356430000|2022-05-24 01:40:30|29197.1|29106.1|29199.1|29108.1|29199.4|29108.4|29196|29105|12
1653356440000|2022-05-24 01:40:40|29198.9|29107.9|29202.3|29111.3|29202.6|29111.6|29198.1|29107.1|22
1653356450000|2022-05-24 01:40:50|29202.7|29111.7|29202|29111|29203|29112|29202|29111|11
1653356460000|2022-05-24 01:41:00|29202.1|29111.1|29199.2|29108.2|29202.1|29111.1|29198.7|29107.7|21
1653356470000|2022-05-24 01:41:10|29199.8|29108.8|29195.5|29104.5|29199.8|29108.8|29194.9|29103.9|19
1653356480000|2022-05-24 01:41:20|29195.3|29104.3|29188.8|29097.8|29195.3|29104.3|29188.8|29097.8|8
1653356490000|2022-05-24 01:41:30|29188.7|29097.7|29189.5|29098.5|29192.3|29101.3|29187.5|29096.5|21
1653356500000|2022-05-24 01:41:40|29189.4|29098.4|29187.7|29096.7|29193.6|29102.6|29187.2|29096.2|24
1653356510000|2022-05-24 01:41:50|29188.1|29097.1|29187.9|29096.9|29193.6|29102.6|29187.2|29096.2|26
1653356520000|2022-05-24 01:42:00|29188.1|29097.1|29191.6|29100.6|29191.8|29100.8|29187.6|29096.6|31
1653356530000|2022-05-24 01:42:10|29191.2|29100.2|29189.9|29098.9|29191.5|29100.5|29188|29097|31
1653356540000|2022-05-24 01:42:20|29190|29099|29190.2|29099.2|29191.5|29100.5|29189.8|29098.8|24
1653356550000|2022-05-24 01:42:30|29189.5|29098.5|29192.4|29101.4|29192.9|29101.9|29189.4|29098.4|32
1653356560000|2022-05-24 01:42:40|29192.5|29101.5|29192.2|29101.2|29194.8|29103.8|29192|29101|27
1653356570000|2022-05-24 01:42:50|29192.3|29101.3|29192.3|29101.3|29195.1|29104.1|29192.1|29101.1|26
1653356580000|2022-05-24 01:43:00|29191.7|29100.7|29191|29100|29192.2|29101.2|29190.3|29099.3|26
1653356590000|2022-05-24 01:43:10|29191.5|29100.5|29192.1|29101.1|29193.6|29102.6|29188.9|29097.9|31
1653356600000|2022-05-24 01:43:20|29190.9|29099.9|29175.4|29084.4|29192.4|29101.4|29175.4|29084.4|22
1653356610000|2022-05-24 01:43:30|29176.3|29085.3|29181.5|29090.5|29182.9|29091.9|29175.4|29084.4|22
1653356620000|2022-05-24 01:43:40|29181.7|29090.7|29177.9|29086.9|29183.7|29092.7|29177.9|29086.9|26
1653356630000|2022-05-24 01:43:50|29178.2|29087.2|29178.7|29087.7|29178.7|29087.7|29177.5|29086.5|22
1653356640000|2022-05-24 01:44:00|29178.3|29087.3|29176.4|29085.4|29178.7|29087.7|29175.9|29084.9|14
1653356650000|2022-05-24 01:44:10|29177|29086|29177|29086|29177.4|29086.4|29175.5|29084.5|13
1653356660000|2022-05-24 01:44:20|29176.9|29085.9|29175.5|29084.5|29177.6|29086.6|29170.8|29079.8|18
1653356670000|2022-05-24 01:44:30|29175.7|29084.7|29172.4|29081.4|29176.3|29085.3|29172|29081|22
1653356680000|2022-05-24 01:44:40|29171.9|29080.9|29173.9|29082.9|29174.3|29083.3|29171.8|29080.8|13
1653356690000|2022-05-24 01:44:50|29172.5|29081.5|29174.3|29083.3|29174.3|29083.3|29167.4|29076.4|22
1653356700000|2022-05-24 01:45:00|29172.4|29081.4|29171.5|29080.5|29173.4|29082.4|29170.9|29079.9|17
1653356710000|2022-05-24 01:45:10|29171.6|29080.6|29173.4|29082.4|29173.9|29082.9|29171.4|29080.4|21
1653356720000|2022-05-24 01:45:20|29173.8|29082.8|29176.2|29085.2|29177.9|29086.9|29173.8|29082.8|24
1653356730000|2022-05-24 01:45:30|29176.1|29085.1|29175.6|29084.6|29177.1|29086.1|29175.2|29084.2|27
1653356740000|2022-05-24 01:45:40|29175.5|29084.5|29182.2|29091.2|29182.2|29091.2|29175.5|29084.5|24
1653356750000|2022-05-24 01:45:50|29185.5|29094.5|29179.6|29088.6|29185.5|29094.5|29178.4|29087.4|27
1653356760000|2022-05-24 01:46:00|29179.8|29088.8|29188.6|29097.6|29190.8|29099.8|29179.1|29088.1|32
1653356770000|2022-05-24 01:46:10|29188.5|29097.5|29189.7|29098.7|29190.8|29099.8|29187.8|29096.8|28
1653356780000|2022-05-24 01:46:20|29189.5|29098.5|29189.7|29098.7|29191.6|29100.6|29188.8|29097.8|32
1653356790000|2022-05-24 01:46:30|29189.4|29098.4|29203|29112|29203|29112|29186.6|29095.6|34
1653356800000|2022-05-24 01:46:40|29203.2|29112.2|29203.7|29112.7|29203.7|29112.7|29201.3|29110.3|15
1653356810000|2022-05-24 01:46:50|29203.5|29112.5|29203.8|29112.8|29203.9|29112.9|29203.3|29112.3|19
1653356820000|2022-05-24 01:47:00|29203.7|29112.7|29194.1|29103.1|29203.7|29112.7|29193.4|29102.4|32
1653356830000|2022-05-24 01:47:10|29193.3|29102.3|29200|29109|29202.2|29111.2|29191.4|29100.4|31
1653356840000|2022-05-24 01:47:20|29200.3|29109.3|29197.7|29106.7|29202.6|29111.6|29196.9|29105.9|31
1653356850000|2022-05-24 01:47:30|29198.4|29107.4|29200.7|29109.7|29201.4|29110.4|29194.7|29103.7|34
1653356860000|2022-05-24 01:47:40|29201.2|29110.2|29200|29109|29203|29112|29199.9|29108.9|28
1653356870000|2022-05-24 01:47:50|29201|29110|29205|29114|29205|29114|29200.1|29109.1|32
1653356880000|2022-05-24 01:48:00|29204.3|29113.3|29211.2|29120.2|29213.6|29122.6|29201.9|29110.9|36
1653356890000|2022-05-24 01:48:10|29211.3|29120.3|29210.1|29119.1|29213.8|29122.8|29207.7|29116.7|25
1653356900000|2022-05-24 01:48:20|29209.2|29118.2|29210.9|29119.9|29213.9|29122.9|29209.2|29118.2|27
1653356910000|2022-05-24 01:48:30|29212.4|29121.4|29213.7|29122.7|29213.7|29122.7|29210.9|29119.9|26
1653356920000|2022-05-24 01:48:40|29214|29123|29211.5|29120.5|29214.1|29123.1|29209.6|29118.6|30
1653356930000|2022-05-24 01:48:50|29211.6|29120.6|29208.1|29117.1|29212.4|29121.4|29205.3|29114.3|32
1653356940000|2022-05-24 01:49:00|29210.9|29119.9|29207.9|29116.9|29210.9|29119.9|29207.1|29116.1|31
1653356950000|2022-05-24 01:49:10|29208.1|29117.1|29211.2|29120.2|29211.6|29120.6|29207.9|29116.9|30
1653356960000|2022-05-24 01:49:20|29210.3|29119.3|29209.9|29118.9|29210.9|29119.9|29208.2|29117.2|28
1653356970000|2022-05-24 01:49:30|29210|29119|29210.8|29119.8|29211.4|29120.4|29209.7|29118.7|18
1653356980000|2022-05-24 01:49:40|29211.1|29120.1|29212.7|29121.7|29212.8|29121.8|29211.1|29120.1|12
1653356990000|2022-05-24 01:49:50|29212.8|29121.8|29212.1|29121.1|29213.2|29122.2|29210.9|29119.9|26
1653357000000|2022-05-24 01:50:00|29212.3|29121.3|29220.8|29129.8|29225|29134|29212.2|29121.2|28
1653357010000|2022-05-24 01:50:10|29221|29130|29221.4|29130.4|29225.1|29134.1|29219.2|29128.2|27
1653357020000|2022-05-24 01:50:20|29219.2|29128.2|29228|29137|29228.1|29137.1|29216.2|29125.2|26
1653357030000|2022-05-24 01:50:30|29227.6|29136.6|29229.7|29138.7|29240.2|29149.2|29227.6|29136.6|30
1653357040000|2022-05-24 01:50:40|29233.2|29142.2|29222.4|29131.4|29233.2|29142.2|29221.8|29130.8|30
1653357050000|2022-05-24 01:50:50|29222.8|29131.8|29223.9|29132.9|29223.9|29132.9|29222.1|29131.1|16
1653357060000|2022-05-24 01:51:00|29223.6|29132.6|29222.1|29131.1|29224.1|29133.1|29219.7|29128.7|29
1653357070000|2022-05-24 01:51:10|29222.4|29131.4|29230.8|29139.8|29236.2|29145.2|29222.3|29131.3|36
1653357080000|2022-05-24 01:51:20|29230.4|29139.4|29227.7|29136.7|29230.9|29139.9|29227.2|29136.2|28
1653357090000|2022-05-24 01:51:30|29228.1|29137.1|29230.3|29139.3|29230.7|29139.7|29227.1|29136.1|31
1653357100000|2022-05-24 01:51:40|29230.5|29139.5|29234.6|29143.6|29237.5|29146.5|29230.3|29139.3|34
1653357110000|2022-05-24 01:51:50|29237.8|29146.8|29230.9|29139.9|29237.8|29146.8|29229.9|29138.9|25
1653357120000|2022-05-24 01:52:00|29230.4|29139.4|29235.8|29144.8|29236.7|29145.7|29230.4|29139.4|36
1653357130000|2022-05-24 01:52:10|29236.6|29145.6|29237.2|29146.2|29238.6|29147.6|29233.5|29142.5|32
1653357140000|2022-05-24 01:52:20|29236.6|29145.6|29234.2|29143.2|29237.7|29146.7|29234|29143|26
1653357150000|2022-05-24 01:52:30|29234.1|29143.1|29227.7|29136.7|29234.6|29143.6|29225.8|29134.8|31
1653357160000|2022-05-24 01:52:40|29231.8|29140.8|29242.6|29151.6|29245.9|29154.9|29231.8|29140.8|30
1653357170000|2022-05-24 01:52:50|29242.9|29151.9|29242.1|29151.1|29247.8|29156.8|29241.9|29150.9|26
1653357180000|2022-05-24 01:53:00|29241.5|29150.5|29245.3|29154.3|29250.5|29159.5|29241.2|29150.2|34
1653357190000|2022-05-24 01:53:10|29247.4|29156.4|29245.3|29154.3|29247.4|29156.4|29244.2|29153.2|33
1653357200000|2022-05-24 01:53:20|29245.6|29154.6|29243.1|29152.1|29249|29158|29239|29148|34
1653357210000|2022-05-24 01:53:30|29242|29151|29242.1|29151.1|29242.4|29151.4|29238.3|29147.3|23
1653357220000|2022-05-24 01:53:40|29242.4|29151.4|29241.6|29150.6|29242.4|29151.4|29239|29148|25
1653357230000|2022-05-24 01:53:50|29241.1|29150.1|29241.7|29150.7|29242|29151|29239.3|29148.3|17
1653357240000|2022-05-24 01:54:00|29241.9|29150.9|29243.9|29152.9|29244.8|29153.8|29240|29149|28
1653357250000|2022-05-24 01:54:10|29243.4|29152.4|29244.7|29153.7|29245.7|29154.7|29242.7|29151.7|34
1653357260000|2022-05-24 01:54:20|29243.9|29152.9|29241.3|29150.3|29245.6|29154.6|29241.3|29150.3|30
1653357270000|2022-05-24 01:54:30|29241.8|29150.8|29243.2|29152.2|29244.1|29153.1|29241.5|29150.5|32
1653357280000|2022-05-24 01:54:40|29242.5|29151.5|29244.1|29153.1|29244.5|29153.5|29241.1|29150.1|31
1653357290000|2022-05-24 01:54:50|29244.2|29153.2|29255.8|29164.8|29255.9|29164.9|29243.6|29152.6|31
1653357300000|2022-05-24 01:55:00|29255.7|29164.7|29251.1|29160.1|29255.7|29164.7|29245.8|29154.8|30
1653357310000|2022-05-24 01:55:10|29253.2|29162.2|29252.9|29161.9|29254|29163|29249.9|29158.9|36
1653357320000|2022-05-24 01:55:20|29252.5|29161.5|29252.8|29161.8|29255.2|29164.2|29250.2|29159.2|38
1653357330000|2022-05-24 01:55:30|29252.6|29161.6|29252.1|29161.1|29253.1|29162.1|29251.8|29160.8|29
1653357340000|2022-05-24 01:55:40|29252.2|29161.2|29251.7|29160.7|29252.6|29161.6|29251.4|29160.4|24
1653357350000|2022-05-24 01:55:50|29251.9|29160.9|29256.8|29165.8|29257.5|29166.5|29251.1|29160.1|28
1653357360000|2022-05-24 01:56:00|29255.8|29164.8|29254.8|29163.8|29256.3|29165.3|29251.9|29160.9|33
1653357370000|2022-05-24 01:56:10|29255|29164|29253.4|29162.4|29255|29164|29253.4|29162.4|23
1653357380000|2022-05-24 01:56:20|29253.7|29162.7|29253.7|29162.7|29254.7|29163.7|29253.4|29162.4|20
1653357390000|2022-05-24 01:56:30|29253.9|29162.9|29253.9|29162.9|29254.8|29163.8|29253.6|29162.6|20
1653357400000|2022-05-24 01:56:40|29253.8|29162.8|29253.6|29162.6|29254.7|29163.7|29253.6|29162.6|21
1653357410000|2022-05-24 01:56:50|29254|29163|29254.2|29163.2|29254.8|29163.8|29253.1|29162.1|26
1653357420000|2022-05-24 01:57:00|29254.3|29163.3|29254.2|29163.2|29254.4|29163.4|29253.5|29162.5|22
1653357430000|2022-05-24 01:57:10|29254|29163|29254|29163|29255.5|29164.5|29253.3|29162.3|25
1653357440000|2022-05-24 01:57:20|29254.6|29163.6|29253.4|29162.4|29254.6|29163.6|29252.3|29161.3|31
1653357450000|2022-05-24 01:57:30|29253.5|29162.5|29253.9|29162.9|29253.9|29162.9|29253.5|29162.5|8
1653357460000|2022-05-24 01:57:40|29253.7|29162.7|29256.8|29165.8|29258.9|29167.9|29242.2|29151.2|31
1653357470000|2022-05-24 01:57:50|29258.2|29167.2|29258|29167|29258.7|29167.7|29256.2|29165.2|34
1653357480000|2022-05-24 01:58:00|29256.5|29165.5|29246.2|29155.2|29256.5|29165.5|29245|29154|30
1653357490000|2022-05-24 01:58:10|29245.1|29154.1|29243.5|29152.5|29246.4|29155.4|29242|29151|24
1653357500000|2022-05-24 01:58:20|29241.8|29150.8|29242.2|29151.2|29243.8|29152.8|29238.9|29147.9|28
1653357510000|2022-05-24 01:58:30|29243.3|29152.3|29241.5|29150.5|29244.3|29153.3|29241.1|29150.1|13
1653357520000|2022-05-24 01:58:40|29241.4|29150.4|29239.3|29148.3|29241.9|29150.9|29239.3|29148.3|26
1653357530000|2022-05-24 01:58:50|29241.6|29150.6|29237.8|29146.8|29241.6|29150.6|29237.6|29146.6|15
1653357540000|2022-05-24 01:59:00|29238.1|29147.1|29237.9|29146.9|29239.7|29148.7|29237.7|29146.7|24
1653357550000|2022-05-24 01:59:10|29238.6|29147.6|29235.5|29144.5|29238.8|29147.8|29235.2|29144.2|27
1653357560000|2022-05-24 01:59:20|29235.4|29144.4|29237.7|29146.7|29239.1|29148.1|29233.8|29142.8|30
1653357570000|2022-05-24 01:59:30|29237.9|29146.9|29237.1|29146.1|29238.5|29147.5|29236|29145|30
1653357580000|2022-05-24 01:59:40|29236.1|29145.1|29236.7|29145.7|29237.8|29146.8|29236.1|29145.1|27
1653357590000|2022-05-24 01:59:50|29238.8|29147.8|29243.4|29152.4|29245.2|29154.2|29238.8|29147.8|32
1653357600000|2022-05-24 02:00:00|29245.7|29154.7|29250.7|29159.7|29252.7|29161.7|29245.7|29154.7|30
1653357610000|2022-05-24 02:00:10|29250.8|29159.8|29253|29162|29253.8|29162.8|29249.3|29158.3|26
1653357620000|2022-05-24 02:00:20|29253.2|29162.2|29265.2|29174.2|29265.5|29174.5|29253.2|29162.2|33
1653357630000|2022-05-24 02:00:30|29266.7|29175.7|29262.7|29171.7|29266.9|29175.9|29261.3|29170.3|31
1653357640000|2022-05-24 02:00:40|29260.6|29169.6|29262.3|29171.3|29264.4|29173.4|29255.6|29164.6|33
1653357650000|2022-05-24 02:00:50|29260.7|29169.7|29263.6|29172.6|29264.4|29173.4|29259.9|29168.9|32
1653357660000|2022-05-24 02:01:00|29261.1|29170.1|29264.3|29173.3|29264.3|29173.3|29261.1|29170.1|27
1653357670000|2022-05-24 02:01:10|29264.9|29173.9|29265.7|29174.7|29265.9|29174.9|29264.6|29173.6|27
1653357680000|2022-05-24 02:01:20|29265.9|29174.9|29271.7|29180.7|29271.7|29180.7|29265.2|29174.2|34
1653357690000|2022-05-24 02:01:30|29271.6|29180.6|29273.4|29182.4|29273.4|29182.4|29271.5|29180.5|22
1653357700000|2022-05-24 02:01:40|29273.6|29182.6|29273.2|29182.2|29273.8|29182.8|29270.8|29179.8|23
1653357710000|2022-05-24 02:01:50|29272.6|29181.6|29264.8|29173.8|29272.6|29181.6|29262.6|29171.6|25
1653357720000|2022-05-24 02:02:00|29267.7|29176.7|29267.6|29176.6|29269.2|29178.2|29264.4|29173.4|24
1653357730000|2022-05-24 02:02:10|29267.9|29176.9|29268.7|29177.7|29269|29178|29266.8|29175.8|20
1653357740000|2022-05-24 02:02:20|29268.8|29177.8|29269.8|29178.8|29269.8|29178.8|29268.6|29177.6|24
1653357750000|2022-05-24 02:02:30|29269.2|29178.2|29268.8|29177.8|29269.8|29178.8|29268.7|29177.7|15
1653357760000|2022-05-24 02:02:40|29269.2|29178.2|29269.5|29178.5|29270.2|29179.2|29268.7|29177.7|19
1653357770000|2022-05-24 02:02:50|29269.9|29178.9|29270.8|29179.8|29270.8|29179.8|29269.5|29178.5|12
1653357780000|2022-05-24 02:03:00|29271.7|29180.7|29271.2|29180.2|29271.9|29180.9|29270.8|29179.8|25
1653357790000|2022-05-24 02:03:10|29269.7|29178.7|29271.2|29180.2|29271.2|29180.2|29269.7|29178.7|17
1653357800000|2022-05-24 02:03:20|29270.8|29179.8|29270.5|29179.5|29271.6|29180.6|29269.3|29178.3|15
1653357810000|2022-05-24 02:03:30|29270.6|29179.6|29270.4|29179.4|29270.6|29179.6|29269.6|29178.6|24
1653357820000|2022-05-24 02:03:40|29270.3|29179.3|29270.3|29179.3|29270.4|29179.4|29269.1|29178.1|14
1653357830000|2022-05-24 02:03:50|29270.6|29179.6|29271.3|29180.3|29271.7|29180.7|29270.4|29179.4|11
1653357840000|2022-05-24 02:04:00|29271.4|29180.4|29262|29171|29271.4|29180.4|29261.8|29170.8|21
1653357850000|2022-05-24 02:04:10|29262.2|29171.2|29260.2|29169.2|29262.6|29171.6|29257.3|29166.3|25
1653357860000|2022-05-24 02:04:20|29258.4|29167.4|29259.4|29168.4|29260.7|29169.7|29255.7|29164.7|32
1653357870000|2022-05-24 02:04:30|29259.5|29168.5|29259.2|29168.2|29260.3|29169.3|29258.7|29167.7|26
1653357880000|2022-05-24 02:04:40|29259.6|29168.6|29259.5|29168.5|29260.4|29169.4|29258.7|29167.7|27
1653357890000|2022-05-24 02:04:50|29259.3|29168.3|29255.2|29164.2|29259.3|29168.3|29255.2|29164.2|25
1653357900000|2022-05-24 02:05:00|29255.6|29164.6|29255.7|29164.7|29256.6|29165.6|29254.3|29163.3|23
1653357910000|2022-05-24 02:05:10|29255.2|29164.2|29250.9|29159.9|29255.3|29164.3|29249.2|29158.2|30
1653357920000|2022-05-24 02:05:20|29249.4|29158.4|29254.4|29163.4|29254.4|29163.4|29248.3|29157.3|16
1653357930000|2022-05-24 02:05:30|29253.9|29162.9|29253|29162|29254.5|29163.5|29253|29162|18
1653357940000|2022-05-24 02:05:40|29253.3|29162.3|29254|29163|29254|29163|29251.2|29160.2|17
1653357950000|2022-05-24 02:05:50|29253.7|29162.7|29259.9|29168.9|29260.3|29169.3|29253.7|29162.7|24
1653357960000|2022-05-24 02:06:00|29258.8|29167.8|29259.5|29168.5|29260.3|29169.3|29257.2|29166.2|28
1653357970000|2022-05-24 02:06:10|29258.3|29167.3|29257.5|29166.5|29259.3|29168.3|29257.4|29166.4|25
1653357980000|2022-05-24 02:06:20|29258.7|29167.7|29258.5|29167.5|29259.4|29168.4|29252.1|29161.1|24
1653357990000|2022-05-24 02:06:30|29251|29160|29248.7|29157.7|29251.2|29160.2|29247.4|29156.4|33
1653358000000|2022-05-24 02:06:40|29249|29158|29245.3|29154.3|29249.9|29158.9|29242.9|29151.9|32
1653358010000|2022-05-24 02:06:50|29245.6|29154.6|29246.5|29155.5|29246.5|29155.5|29244.9|29153.9|22
1653358020000|2022-05-24 02:07:00|29246|29155|29246.4|29155.4|29246.5|29155.5|29245.6|29154.6|13
1653358030000|2022-05-24 02:07:10|29246.2|29155.2|29245.3|29154.3|29247.3|29156.3|29244.6|29153.6|17
1653358040000|2022-05-24 02:07:20|29245.1|29154.1|29244.1|29153.1|29245.7|29154.7|29242.3|29151.3|24
1653358050000|2022-05-24 02:07:30|29242.9|29151.9|29244.1|29153.1|29244.1|29153.1|29242.6|29151.6|23
1653358060000|2022-05-24 02:07:40|29244.6|29153.6|29240.5|29149.5|29245.9|29154.9|29240.2|29149.2|25
1653358070000|2022-05-24 02:07:50|29240.3|29149.3|29239.6|29148.6|29240.3|29149.3|29238.8|29147.8|31
1653358080000|2022-05-24 02:08:00|29239.9|29148.9|29240.4|29149.4|29240.4|29149.4|29238.4|29147.4|27
1653358090000|2022-05-24 02:08:10|29239.9|29148.9|29239.6|29148.6|29240|29149|29238.2|29147.2|27
1653358100000|2022-05-24 02:08:20|29240|29149|29242.1|29151.1|29242.1|29151.1|29238.8|29147.8|26
1653358110000|2022-05-24 02:08:30|29242.2|29151.2|29242.5|29151.5|29243.7|29152.7|29242.1|29151.1|15
1653358120000|2022-05-24 02:08:40|29242.6|29151.6|29242.1|29151.1|29242.8|29151.8|29241.6|29150.6|15
1653358130000|2022-05-24 02:08:50|29242.2|29151.2|29242.7|29151.7|29242.8|29151.8|29240.2|29149.2|27
1653358140000|2022-05-24 02:09:00|29242.8|29151.8|29237|29146|29242.8|29151.8|29236.8|29145.8|32
1653358150000|2022-05-24 02:09:10|29236.6|29145.6|29224.9|29133.9|29236.8|29145.8|29223.9|29132.9|35
1653358160000|2022-05-24 02:09:20|29224.4|29133.4|29227.6|29136.6|29227.9|29136.9|29224.1|29133.1|32
1653358170000|2022-05-24 02:09:30|29227.5|29136.5|29227.3|29136.3|29228.2|29137.2|29223|29132|27
1653358180000|2022-05-24 02:09:40|29227.9|29136.9|29227.2|29136.2|29228|29137|29226.6|29135.6|27
1653358190000|2022-05-24 02:09:50|29226.4|29135.4|29223.8|29132.8|29230.2|29139.2|29222.7|29131.7|28
1653358200000|2022-05-24 02:10:00|29227.2|29136.2|29226.8|29135.8|29227.9|29136.9|29222.7|29131.7|30
1653358210000|2022-05-24 02:10:10|29227.6|29136.6|29226.4|29135.4|29227.7|29136.7|29224|29133|29
1653358220000|2022-05-24 02:10:20|29226.5|29135.5|29228.7|29137.7|29230.9|29139.9|29225.5|29134.5|19
1653358230000|2022-05-24 02:10:30|29228.3|29137.3|29228.8|29137.8|29230.9|29139.9|29227.7|29136.7|30
1653358240000|2022-05-24 02:10:40|29229.7|29138.7|29229.6|29138.6|29230.9|29139.9|29228.7|29137.7|18
1653358250000|2022-05-24 02:10:50|29228.6|29137.6|29225.7|29134.7|29228.6|29137.6|29224.8|29133.8|33
1653358260000|2022-05-24 02:11:00|29226.7|29135.7|29227.2|29136.2|29227.9|29136.9|29225.7|29134.7|32
1653358270000|2022-05-24 02:11:10|29227.6|29136.6|29226.5|29135.5|29227.7|29136.7|29226.3|29135.3|20
1653358280000|2022-05-24 02:11:20|29227.2|29136.2|29226.8|29135.8|29227.6|29136.6|29226|29135|25
1653358290000|2022-05-24 02:11:30|29226.9|29135.9|29226.6|29135.6|29227.1|29136.1|29226.4|29135.4|21
1653358300000|2022-05-24 02:11:40|29226.5|29135.5|29227|29136|29227.1|29136.1|29223.5|29132.5|30
1653358310000|2022-05-24 02:11:50|29227.1|29136.1|29236.9|29145.9|29238|29147|29226.6|29135.6|28
1653358320000|2022-05-24 02:12:00|29237|29146|29237.8|29146.8|29239.4|29148.4|29236.3|29145.3|29
1653358330000|2022-05-24 02:12:10|29237.4|29146.4|29237.7|29146.7|29239.8|29148.8|29237.1|29146.1|26
1653358340000|2022-05-24 02:12:20|29237.9|29146.9|29239.8|29148.8|29240.5|29149.5|29237.6|29146.6|33
1653358350000|2022-05-24 02:12:30|29238.3|29147.3|29234.2|29143.2|29240.8|29149.8|29232|29141|34
1653358360000|2022-05-24 02:12:40|29233.5|29142.5|29240.8|29149.8|29241.5|29150.5|29232.5|29141.5|33
1653358370000|2022-05-24 02:12:50|29241.3|29150.3|29243.7|29152.7|29245.5|29154.5|29239.6|29148.6|31
1653358380000|2022-05-24 02:13:00|29244.2|29153.2|29241.9|29150.9|29244.3|29153.3|29241|29150|28
1653358390000|2022-05-24 02:13:10|29242.1|29151.1|29243.2|29152.2|29244.2|29153.2|29241.7|29150.7|29
1653358400000|2022-05-24 02:13:20|29243.3|29152.3|29244.8|29153.8|29244.8|29153.8|29242.5|29151.5|18
1653358410000|2022-05-24 02:13:30|29244.2|29153.2|29240.2|29149.2|29244.8|29153.8|29239.9|29148.9|29
1653358420000|2022-05-24 02:13:40|29239.7|29148.7|29240.1|29149.1|29240.5|29149.5|29239.7|29148.7|14
1653358430000|2022-05-24 02:13:50|29240|29149|29239.2|29148.2|29240.1|29149.1|29237.5|29146.5|19
1653358440000|2022-05-24 02:14:00|29239|29148|29237.7|29146.7|29239.1|29148.1|29237.7|29146.7|7
1653358450000|2022-05-24 02:14:10|29238.5|29147.5|29237.5|29146.5|29239.2|29148.2|29235.5|29144.5|17
1653358460000|2022-05-24 02:14:20|29238.3|29147.3|29239.9|29148.9|29240|29149|29237.5|29146.5|21
1653358470000|2022-05-24 02:14:30|29238|29147|29239.1|29148.1|29239.8|29148.8|29237.6|29146.6|15
1653358480000|2022-05-24 02:14:40|29239|29148|29238.6|29147.6|29239.8|29148.8|29236.9|29145.9|31
1653358490000|2022-05-24 02:14:50|29239.4|29148.4|29237.1|29146.1|29240.5|29149.5|29235|29144|27
1653358500000|2022-05-24 02:15:00|29237.2|29146.2|29242.3|29151.3|29243.4|29152.4|29237.2|29146.2|29
1653358510000|2022-05-24 02:15:10|29242.6|29151.6|29242|29151|29243|29152|29241.3|29150.3|29
1653358520000|2022-05-24 02:15:20|29242.2|29151.2|29243.6|29152.6|29243.8|29152.8|29241.6|29150.6|24
1653358530000|2022-05-24 02:15:30|29243.7|29152.7|29243.2|29152.2|29243.9|29152.9|29241.5|29150.5|27
1653358540000|2022-05-24 02:15:40|29243.1|29152.1|29243.5|29152.5|29243.8|29152.8|29243|29152|22
1653358550000|2022-05-24 02:15:50|29242.9|29151.9|29242.6|29151.6|29244.2|29153.2|29242.6|29151.6|22
1653358560000|2022-05-24 02:16:00|29242.8|29151.8|29244.1|29153.1|29244.2|29153.2|29242.8|29151.8|14
1653358570000|2022-05-24 02:16:10|29244.2|29153.2|29253.6|29162.6|29253.9|29162.9|29242.8|29151.8|21
1653358580000|2022-05-24 02:16:20|29250.8|29159.8|29250.6|29159.6|29251.3|29160.3|29248.3|29157.3|25
1653358590000|2022-05-24 02:16:30|29251.3|29160.3|29251.2|29160.2|29253|29162|29247.7|29156.7|26
1653358600000|2022-05-24 02:16:40|29253|29162|29249.5|29158.5|29253|29162|29249.4|29158.4|17
1653358610000|2022-05-24 02:16:50|29249.9|29158.9|29249.9|29158.9|29253|29162|29249.9|29158.9|18
1653358620000|2022-05-24 02:17:00|29250.5|29159.5|29250.1|29159.1|29251|29160|29249.9|29158.9|17
1653358630000|2022-05-24 02:17:10|29250.6|29159.6|29242.4|29151.4|29255.1|29164.1|29242.4|29151.4|26
1653358640000|2022-05-24 02:17:20|29239.4|29148.4|29241.3|29150.3|29242.4|29151.4|29239.4|29148.4|11
1653358650000|2022-05-24 02:17:30|29241.8|29150.8|29232.5|29141.5|29241.8|29150.8|29232|29141|13
1653358660000|2022-05-24 02:17:40|29222.9|29131.9|29226.5|29135.5|29232.9|29141.9|29222.2|29131.2|15
1653358670000|2022-05-24 02:17:50|29225.9|29134.9|29232.7|29141.7|29233.2|29142.2|29225.9|29134.9|19
1653358680000|2022-05-24 02:18:00|29232.5|29141.5|29231.6|29140.6|29232.9|29141.9|29229.4|29138.4|16
1653358690000|2022-05-24 02:18:10|29232.2|29141.2|29230.3|29139.3|29232.9|29141.9|29228.2|29137.2|22
1653358700000|2022-05-24 02:18:20|29230.5|29139.5|29229.1|29138.1|29230.5|29139.5|29228.2|29137.2|7
1653358710000|2022-05-24 02:18:30|29228.2|29137.2|29230.9|29139.9|29231.7|29140.7|29228.2|29137.2|17
1653358720000|2022-05-24 02:18:40|29228.6|29137.6|29229.2|29138.2|29230.4|29139.4|29228.6|29137.6|11
1653358730000|2022-05-24 02:18:50|29228.6|29137.6|29229.9|29138.9|29232|29141|29228.6|29137.6|19
1653358740000|2022-05-24 02:19:00|29229.8|29138.8|29228.6|29137.6|29231.6|29140.6|29228.6|29137.6|10
1653358750000|2022-05-24 02:19:10|29229.9|29138.9|29229.2|29138.2|29230.2|29139.2|29228.6|29137.6|8
1653358760000|2022-05-24 02:19:20|29229.8|29138.8|29230.4|29139.4|29231.3|29140.3|29228.6|29137.6|14
1653358770000|2022-05-24 02:19:30|29230.2|29139.2|29228.4|29137.4|29230.2|29139.2|29227.5|29136.5|24
1653358780000|2022-05-24 02:19:40|29229.3|29138.3|29229.2|29138.2|29229.3|29138.3|29227.2|29136.2|16
1653358790000|2022-05-24 02:19:50|29228.9|29137.9|29230.7|29139.7|29230.9|29139.9|29228.1|29137.1|21
1653358800000|2022-05-24 02:20:00|29229.7|29138.7|29229.7|29138.7|29231.6|29140.6|29229.4|29138.4|21
1653358810000|2022-05-24 02:20:10|29230.8|29139.8|29231.5|29140.5|29231.5|29140.5|29229.7|29138.7|18
1653358820000|2022-05-24 02:20:20|29229.8|29138.8|29231.2|29140.2|29231.9|29140.9|29229.8|29138.8|18
1653358830000|2022-05-24 02:20:30|29231.3|29140.3|29231.5|29140.5|29231.6|29140.6|29229|29138|22
1653358840000|2022-05-24 02:20:40|29231.7|29140.7|29231.5|29140.5|29231.8|29140.8|29230.1|29139.1|21
1653358850000|2022-05-24 02:20:50|29231.4|29140.4|29232.2|29141.2|29234.7|29143.7|29231.4|29140.4|25
1653358860000|2022-05-24 02:21:00|29232.4|29141.4|29230.6|29139.6|29234.3|29143.3|29229.6|29138.6|18
1653358870000|2022-05-24 02:21:10|29229.7|29138.7|29227.3|29136.3|29229.7|29138.7|29227.3|29136.3|15
1653358880000|2022-05-24 02:21:20|29227|29136|29230|29139|29230.8|29139.8|29227|29136|21
1653358890000|2022-05-24 02:21:30|29229.7|29138.7|29229.1|29138.1|29229.8|29138.8|29227.7|29136.7|24
1653358900000|2022-05-24 02:21:40|29228.9|29137.9|29217.2|29126.2|29228.9|29137.9|29216.3|29125.3|31
1653358910000|2022-05-24 02:21:50|29217.6|29126.6|29219.3|29128.3|29219.3|29128.3|29217.2|29126.2|21
1653358920000|2022-05-24 02:22:00|29219.2|29128.2|29218.4|29127.4|29219.4|29128.4|29215.9|29124.9|21
1653358930000|2022-05-24 02:22:10|29219.2|29128.2|29225.1|29134.1|29225.9|29134.9|29217.8|29126.8|21
1653358940000|2022-05-24 02:22:20|29225.3|29134.3|29233.5|29142.5|29235|29144|29225.3|29134.3|35
1653358950000|2022-05-24 02:22:30|29233.6|29142.6|29234.6|29143.6|29236.7|29145.7|29231.8|29140.8|17
1653358960000|2022-05-24 02:22:40|29235.6|29144.6|29236.5|29145.5|29237|29146|29231.7|29140.7|24
1653358970000|2022-05-24 02:22:50|29234.9|29143.9|29241.4|29150.4|29242.3|29151.3|29233.8|29142.8|32
1653358980000|2022-05-24 02:23:00|29242.1|29151.1|29257.6|29166.6|29259.8|29168.8|29242.1|29151.1|32
1653358990000|2022-05-24 02:23:10|29261.8|29170.8|29256.7|29165.7|29265.2|29174.2|29252.5|29161.5|35
1653359000000|2022-05-24 02:23:20|29256.9|29165.9|29256.5|29165.5|29266.4|29175.4|29255.4|29164.4|22
1653359010000|2022-05-24 02:23:30|29257.5|29166.5|29292.1|29201.1|29296.5|29205.5|29255.6|29164.6|30
1653359020000|2022-05-24 02:23:40|29292|29201|29287.6|29196.6|29292.1|29201.1|29284.5|29193.5|37
1653359030000|2022-05-24 02:23:50|29288.3|29197.3|29292.8|29201.8|29294.2|29203.2|29286.5|29195.5|32
1653359040000|2022-05-24 02:24:00|29292.9|29201.9|29297.8|29206.8|29302.1|29211.1|29292.8|29201.8|29
1653359050000|2022-05-24 02:24:10|29295.9|29204.9|29295.9|29204.9|29296.7|29205.7|29293.9|29202.9|28
1653359060000|2022-05-24 02:24:20|29296.8|29205.8|29290.1|29199.1|29298.9|29207.9|29288.5|29197.5|27
1653359070000|2022-05-24 02:24:30|29289.8|29198.8|29289.9|29198.9|29290.1|29199.1|29287.4|29196.4|24
1653359080000|2022-05-24 02:24:40|29289.8|29198.8|29283.3|29192.3|29290|29199|29281.2|29190.2|37
1653359090000|2022-05-24 02:24:50|29283.2|29192.2|29282.2|29191.2|29284.6|29193.6|29280.8|29189.8|28
1653359100000|2022-05-24 02:25:00|29282|29191|29280.9|29189.9|29282.5|29191.5|29275.5|29184.5|30
1653359110000|2022-05-24 02:25:10|29281.1|29190.1|29282.2|29191.2|29282.4|29191.4|29278.6|29187.6|32
1653359120000|2022-05-24 02:25:20|29281.3|29190.3|29288.3|29197.3|29288.9|29197.9|29281.3|29190.3|30
1653359130000|2022-05-24 02:25:30|29288.9|29197.9|29288.4|29197.4|29288.9|29197.9|29283.4|29192.4|21
1653359140000|2022-05-24 02:25:40|29287.9|29196.9|29287.9|29196.9|29288.3|29197.3|29286.7|29195.7|24
1653359150000|2022-05-24 02:25:50|29287.6|29196.6|29287.8|29196.8|29288.4|29197.4|29286.4|29195.4|25
1653359160000|2022-05-24 02:26:00|29287.6|29196.6|29288.4|29197.4|29290|29199|29287.2|29196.2|18
1653359170000|2022-05-24 02:26:10|29288.3|29197.3|29286.9|29195.9|29288.8|29197.8|29285.7|29194.7|27
1653359180000|2022-05-24 02:26:20|29286.7|29195.7|29286.6|29195.6|29286.8|29195.8|29285.6|29194.6|23
1653359190000|2022-05-24 02:26:30|29287.1|29196.1|29302.4|29211.4|29302.4|29211.4|29287|29196|26
1653359200000|2022-05-24 02:26:40|29301.2|29210.2|29310.8|29219.8|29310.8|29219.8|29296|29205|25
1653359210000|2022-05-24 02:26:50|29312.3|29221.3|29302.1|29211.1|29315.3|29224.3|29301|29210|29
1653359220000|2022-05-24 02:27:00|29305.4|29214.4|29309.4|29218.4|29309.4|29218.4|29301.8|29210.8|27
1653359230000|2022-05-24 02:27:10|29308.8|29217.8|29308.8|29217.8|29309.4|29218.4|29307|29216|24
1653359240000|2022-05-24 02:27:20|29308.5|29217.5|29302.7|29211.7|29309.6|29218.6|29299.1|29208.1|29
1653359250000|2022-05-24 02:27:30|29302|29211|29308.7|29217.7|29309.4|29218.4|29300.8|29209.8|33
1653359260000|2022-05-24 02:27:40|29308.8|29217.8|29308.4|29217.4|29309.2|29218.2|29306.7|29215.7|32
1653359270000|2022-05-24 02:27:50|29308.3|29217.3|29310.4|29219.4|29314.9|29223.9|29307.5|29216.5|36
1653359280000|2022-05-24 02:28:00|29312.5|29221.5|29301.6|29210.6|29313.4|29222.4|29301.3|29210.3|27
1653359290000|2022-05-24 02:28:10|29301.1|29210.1|29300|29209|29301.1|29210.1|29299.4|29208.4|20
1653359300000|2022-05-24 02:28:20|29301.6|29210.6|29299.4|29208.4|29302.7|29211.7|29299.4|29208.4|26
1653359310000|2022-05-24 02:28:30|29300.6|29209.6|29300.3|29209.3|29301|29210|29299.4|29208.4|15
1653359320000|2022-05-24 02:28:40|29301|29210|29279.4|29188.4|29301|29210|29275.4|29184.4|31
1653359330000|2022-05-24 02:28:50|29277.9|29186.9|29272.6|29181.6|29279.9|29188.9|29272.2|29181.2|18
1653359340000|2022-05-24 02:29:00|29272.2|29181.2|29261.4|29170.4|29272.6|29181.6|29261.4|29170.4|20
1653359350000|2022-05-24 02:29:10|29265.4|29174.4|29265.2|29174.2|29267.7|29176.7|29264.6|29173.6|27
1653359360000|2022-05-24 02:29:20|29264.4|29173.4|29257.9|29166.9|29265.2|29174.2|29256|29165|23
1653359370000|2022-05-24 02:29:30|29253.2|29162.2|29256.9|29165.9|29256.9|29165.9|29250.9|29159.9|35
1653359380000|2022-05-24 02:29:40|29256.6|29165.6|29252.1|29161.1|29257.4|29166.4|29251|29160|28
1653359390000|2022-05-24 02:29:50|29251|29160|29242.5|29151.5|29252.6|29161.6|29242.1|29151.1|27
1653359400000|2022-05-24 02:30:00|29244.5|29153.5|29256.6|29165.6|29256.6|29165.6|29244.5|29153.5|21
1653359410000|2022-05-24 02:30:10|29251.2|29160.2|29261.9|29170.9|29262|29171|29251.2|29160.2|29
1653359420000|2022-05-24 02:30:20|29262.2|29171.2|29250.8|29159.8|29262.3|29171.3|29248.4|29157.4|27
1653359430000|2022-05-24 02:30:30|29250.1|29159.1|29253.3|29162.3|29255.6|29164.6|29250.1|29159.1|22
1653359440000|2022-05-24 02:30:40|29255.8|29164.8|29255.6|29164.6|29256.7|29165.7|29253.7|29162.7|15
1653359450000|2022-05-24 02:30:50|29256.3|29165.3|29254|29163|29256.3|29165.3|29252.9|29161.9|18
1653359460000|2022-05-24 02:31:00|29252.9|29161.9|29255.1|29164.1|29255.1|29164.1|29245.2|29154.2|14
1653359470000|2022-05-24 02:31:10|29250.2|29159.2|29241.4|29150.4|29255.1|29164.1|29235|29144|29
1653359480000|2022-05-24 02:31:20|29241.6|29150.6|29241|29150|29241.6|29150.6|29239.8|29148.8|21
1653359490000|2022-05-24 02:31:30|29241.6|29150.6|29241|29150|29241.9|29150.9|29240.5|29149.5|22
1653359500000|2022-05-24 02:31:40|29240.9|29149.9|29242.4|29151.4|29242.4|29151.4|29240.1|29149.1|26
1653359510000|2022-05-24 02:31:50|29241.9|29150.9|29240.3|29149.3|29241.9|29150.9|29239.6|29148.6|22
1653359520000|2022-05-24 02:32:00|29240.4|29149.4|29242.3|29151.3|29244.1|29153.1|29240.3|29149.3|20
1653359530000|2022-05-24 02:32:10|29242.2|29151.2|29244.3|29153.3|29245.3|29154.3|29242.1|29151.1|35
1653359540000|2022-05-24 02:32:20|29243.8|29152.8|29245.6|29154.6|29245.7|29154.7|29243.4|29152.4|24
1653359550000|2022-05-24 02:32:30|29245.7|29154.7|29243.9|29152.9|29246.2|29155.2|29242.8|29151.8|26
1653359560000|2022-05-24 02:32:40|29245.6|29154.6|29245.4|29154.4|29246.2|29155.2|29244|29153|35
1653359570000|2022-05-24 02:32:50|29245.6|29154.6|29246.5|29155.5|29246.5|29155.5|29243.8|29152.8|22
1653359580000|2022-05-24 02:33:00|29246|29155|29245.8|29154.8|29246|29155|29245.5|29154.5|10
1653359590000|2022-05-24 02:33:10|29245|29154|29243.9|29152.9|29245.9|29154.9|29243.9|29152.9|11
1653359610000|2022-05-24 02:33:30|29242.8|29151.8|29243.7|29152.7|29244.6|29153.6|29242.8|29151.8|14
1653359620000|2022-05-24 02:33:40|29244|29153|29245.9|29154.9|29246|29155|29243.7|29152.7|10
1653359630000|2022-05-24 02:33:50|29246|29155|29245.6|29154.6|29246|29155|29244|29153|22
1653359640000|2022-05-24 02:34:00|29245.5|29154.5|29242.4|29151.4|29262.9|29171.9|29242.4|29151.4|36
1653359650000|2022-05-24 02:34:10|29241.5|29150.5|29242.8|29151.8|29247|29156|29240.2|29149.2|23
1653359660000|2022-05-24 02:34:20|29243.8|29152.8|29239.1|29148.1|29243.8|29152.8|29238.6|29147.6|23
1653359670000|2022-05-24 02:34:30|29238.5|29147.5|29239.4|29148.4|29240.2|29149.2|29238.5|29147.5|24
1653359680000|2022-05-24 02:34:40|29238.7|29147.7|29233.2|29142.2|29240.1|29149.1|29231.6|29140.6|28
1653359690000|2022-05-24 02:34:50|29231.9|29140.9|29237.5|29146.5|29238.2|29147.2|29229|29138|25
1653359700000|2022-05-24 02:35:00|29239.7|29148.7|29240|29149|29243|29152|29235.8|29144.8|32
1653359710000|2022-05-24 02:35:10|29240.1|29149.1|29241.4|29150.4|29242.2|29151.2|29239.1|29148.1|29
1653359720000|2022-05-24 02:35:20|29241.5|29150.5|29240.8|29149.8|29242.8|29151.8|29240.8|29149.8|24
1653359730000|2022-05-24 02:35:30|29241.4|29150.4|29229.8|29138.8|29241.4|29150.4|29227.2|29136.2|29
1653359740000|2022-05-24 02:35:40|29230.9|29139.9|29241.4|29150.4|29243.2|29152.2|29230.5|29139.5|26
1653359750000|2022-05-24 02:35:50|29241.6|29150.6|29241.6|29150.6|29243.1|29152.1|29241.3|29150.3|21
1653359760000|2022-05-24 02:36:00|29242|29151|29241.3|29150.3|29243.2|29152.2|29240.3|29149.3|25
1653359770000|2022-05-24 02:36:10|29240.6|29149.6|29241.7|29150.7|29243|29152|29239.9|29148.9|27
1653359780000|2022-05-24 02:36:20|29241.2|29150.2|29241.9|29150.9|29243.6|29152.6|29241.1|29150.1|26
1653359790000|2022-05-24 02:36:30|29243.5|29152.5|29242.5|29151.5|29244.1|29153.1|29241.3|29150.3|26
1653359800000|2022-05-24 02:36:40|29243.3|29152.3|29244.6|29153.6|29245.2|29154.2|29243.3|29152.3|20
1653359810000|2022-05-24 02:36:50|29244.7|29153.7|29244.7|29153.7|29246.4|29155.4|29242.4|29151.4|26
1653359820000|2022-05-24 02:37:00|29245.8|29154.8|29240.5|29149.5|29245.8|29154.8|29239|29148|22
1653359830000|2022-05-24 02:37:10|29240.6|29149.6|29241.6|29150.6|29242|29151|29239.4|29148.4|10
1653359840000|2022-05-24 02:37:20|29241.4|29150.4|29242.8|29151.8|29243.9|29152.9|29241.4|29150.4|21
1653359850000|2022-05-24 02:37:30|29242.6|29151.6|29251.2|29160.2|29253.7|29162.7|29242.6|29151.6|32
1653359860000|2022-05-24 02:37:40|29251.9|29160.9|29256.2|29165.2|29256.8|29165.8|29251.3|29160.3|28
1653359870000|2022-05-24 02:37:50|29257|29166|29257.7|29166.7|29260.1|29169.1|29256.3|29165.3|29
1653359880000|2022-05-24 02:38:00|29257.6|29166.6|29264.8|29173.8|29267.7|29176.7|29257.2|29166.2|27
1653359890000|2022-05-24 02:38:10|29265.3|29174.3|29262.9|29171.9|29271.2|29180.2|29261.8|29170.8|24
1653359900000|2022-05-24 02:38:20|29262.7|29171.7|29259.5|29168.5|29266.8|29175.8|29257.4|29166.4|27
1653359910000|2022-05-24 02:38:30|29259.1|29168.1|29259.8|29168.8|29261.6|29170.6|29256.4|29165.4|28
1653359920000|2022-05-24 02:38:40|29259.7|29168.7|29262.2|29171.2|29262.6|29171.6|29259.7|29168.7|19
1653359930000|2022-05-24 02:38:50|29262.6|29171.6|29259.9|29168.9|29262.6|29171.6|29259.9|29168.9|16
1653359940000|2022-05-24 02:39:00|29260|29169|29261.6|29170.6|29261.9|29170.9|29260|29169|20
1653359950000|2022-05-24 02:39:10|29261.3|29170.3|29261.1|29170.1|29262.6|29171.6|29260.4|29169.4|22
1653359960000|2022-05-24 02:39:20|29260.4|29169.4|29258.4|29167.4|29261.6|29170.6|29254.5|29163.5|22
1653359970000|2022-05-24 02:39:30|29256.3|29165.3|29258.3|29167.3|29261.6|29170.6|29254.9|29163.9|26
1653359980000|2022-05-24 02:39:40|29259.2|29168.2|29258.8|29167.8|29259.5|29168.5|29254.8|29163.8|25
1653359990000|2022-05-24 02:39:50|29259.3|29168.3|29258.3|29167.3|29259.3|29168.3|29254.2|29163.2|17
1653360000000|2022-05-24 02:40:00|29254.9|29163.9|29258.4|29167.4|29259|29168|29254.5|29163.5|7
1653360010000|2022-05-24 02:40:10|29254.8|29163.8|29259.2|29168.2|29263.9|29172.9|29254.8|29163.8|18
1653360020000|2022-05-24 02:40:20|29255.7|29164.7|29259.2|29168.2|29259.4|29168.4|29255.7|29164.7|16
1653360030000|2022-05-24 02:40:30|29258|29167|29259.4|29168.4|29260.1|29169.1|29255.9|29164.9|23
1653360040000|2022-05-24 02:40:40|29260.1|29169.1|29258.9|29167.9|29260.1|29169.1|29253.8|29162.8|14
1653360050000|2022-05-24 02:40:50|29261.6|29170.6|29254.2|29163.2|29261.6|29170.6|29253.7|29162.7|20
1653360060000|2022-05-24 02:41:00|29254|29163|29242|29151|29256.6|29165.6|29241.7|29150.7|19
1653360070000|2022-05-24 02:41:10|29246.3|29155.3|29249.8|29158.8|29250.1|29159.1|29241.2|29150.2|21
1653360080000|2022-05-24 02:41:20|29246.4|29155.4|29249.1|29158.1|29250|29159|29246|29155|14
1653360090000|2022-05-24 02:41:30|29247.9|29156.9|29249.2|29158.2|29249.3|29158.3|29244.8|29153.8|26
1653360100000|2022-05-24 02:41:40|29248.2|29157.2|29249.3|29158.3|29249.4|29158.4|29248.1|29157.1|14
1653360110000|2022-05-24 02:41:50|29249.4|29158.4|29250.8|29159.8|29252.6|29161.6|29249.4|29158.4|21
1653360120000|2022-05-24 02:42:00|29250.7|29159.7|29250.8|29159.8|29251.1|29160.1|29250.3|29159.3|11
1653360130000|2022-05-24 02:42:10|29251|29160|29252.1|29161.1|29253.2|29162.2|29249.6|29158.6|22
1653360140000|2022-05-24 02:42:20|29251.8|29160.8|29261.3|29170.3|29262.3|29171.3|29251.8|29160.8|28
1653360150000|2022-05-24 02:42:30|29261.6|29170.6|29263.7|29172.7|29264.6|29173.6|29260.9|29169.9|22
1653360160000|2022-05-24 02:42:40|29264.6|29173.6|29267.5|29176.5|29267.8|29176.8|29263.8|29172.8|14
1653360170000|2022-05-24 02:42:50|29267.6|29176.6|29264.6|29173.6|29268.9|29177.9|29263.9|29172.9|28
1653360180000|2022-05-24 02:43:00|29264.7|29173.7|29266.5|29175.5|29266.9|29175.9|29264.1|29173.1|26
1653360190000|2022-05-24 02:43:10|29266.9|29175.9|29281.8|29190.8|29282.5|29191.5|29266.9|29175.9|29
1653360200000|2022-05-24 02:43:20|29281.3|29190.3|29281.3|29190.3|29281.3|29190.3|29281.3|29190.3|1
1653360210000|2022-05-24 02:43:30|29281.4|29190.4|29281.6|29190.6|29282.1|29191.1|29281.2|29190.2|11
1653360220000|2022-05-24 02:43:40|29279|29188|29276.1|29185.1|29282.3|29191.3|29276.1|29185.1|22
1653360230000|2022-05-24 02:43:50|29276.8|29185.8|29272.1|29181.1|29277.4|29186.4|29272.1|29181.1|22
1653360240000|2022-05-24 02:44:00|29271.8|29180.8|29276.4|29185.4|29276.4|29185.4|29271.8|29180.8|22
1653360250000|2022-05-24 02:44:10|29276.1|29185.1|29274.1|29183.1|29276.1|29185.1|29273.3|29182.3|17
1653360260000|2022-05-24 02:44:20|29274.2|29183.2|29273.9|29182.9|29276.1|29185.1|29273.5|29182.5|17
1653360270000|2022-05-24 02:44:30|29273.8|29182.8|29273.4|29182.4|29276.1|29185.1|29272.5|29181.5|14
1653360280000|2022-05-24 02:44:40|29273.9|29182.9|29274.1|29183.1|29276.4|29185.4|29273.1|29182.1|12
1653360290000|2022-05-24 02:44:50|29276.4|29185.4|29276.8|29185.8|29276.8|29185.8|29273.9|29182.9|12
1653360300000|2022-05-24 02:45:00|29276.4|29185.4|29264|29173|29276.4|29185.4|29263|29172|21
1653360310000|2022-05-24 02:45:10|29261.6|29170.6|29255.5|29164.5|29265.8|29174.8|29252.9|29161.9|29
1653360320000|2022-05-24 02:45:20|29255.6|29164.6|29262.7|29171.7|29262.7|29171.7|29255.6|29164.6|29
1653360330000|2022-05-24 02:45:30|29262.1|29171.1|29263|29172|29263.9|29172.9|29259.7|29168.7|25
1653360340000|2022-05-24 02:45:40|29264|29173|29258.1|29167.1|29264|29173|29256.2|29165.2|24
1653360350000|2022-05-24 02:45:50|29258.2|29167.2|29262.3|29171.3|29262.3|29171.3|29257.6|29166.6|30
1653360360000|2022-05-24 02:46:00|29262.5|29171.5|29259.5|29168.5|29262.5|29171.5|29257.5|29166.5|29
1653360370000|2022-05-24 02:46:10|29261.1|29170.1|29261.7|29170.7|29262.6|29171.6|29260.8|29169.8|25
1653360380000|2022-05-24 02:46:20|29262.2|29171.2|29267.9|29176.9|29268.7|29177.7|29261.9|29170.9|27
1653360390000|2022-05-24 02:46:30|29267.3|29176.3|29273|29182|29273.4|29182.4|29267.3|29176.3|28
1653360400000|2022-05-24 02:46:40|29271.9|29180.9|29271.3|29180.3|29275.4|29184.4|29269.5|29178.5|34
1653360410000|2022-05-24 02:46:50|29272.2|29181.2|29275|29184|29277.5|29186.5|29272.2|29181.2|37
1653360420000|2022-05-24 02:47:00|29275.2|29184.2|29276|29185|29277|29186|29274.6|29183.6|25
1653360430000|2022-05-24 02:47:10|29275.6|29184.6|29281.1|29190.1|29281.4|29190.4|29275.5|29184.5|24
1653360440000|2022-05-24 02:47:20|29281.5|29190.5|29283.6|29192.6|29289.3|29198.3|29281.3|29190.3|30
1653360450000|2022-05-24 02:47:30|29284.5|29193.5|29286.6|29195.6|29288.7|29197.7|29282.1|29191.1|29
1653360460000|2022-05-24 02:47:40|29287.2|29196.2|29290.8|29199.8|29290.8|29199.8|29286.1|29195.1|29
1653360470000|2022-05-24 02:47:50|29289.4|29198.4|29282|29191|29289.9|29198.9|29281.6|29190.6|21
1653360480000|2022-05-24 02:48:00|29282.4|29191.4|29282.7|29191.7|29283.7|29192.7|29281.2|29190.2|27
1653360490000|2022-05-24 02:48:10|29283.2|29192.2|29283.7|29192.7|29284.4|29193.4|29283.2|29192.2|17
1653360500000|2022-05-24 02:48:20|29284.2|29193.2|29281.9|29190.9|29285.4|29194.4|29281.6|29190.6|29
1653360510000|2022-05-24 02:48:30|29281.2|29190.2|29281.2|29190.2|29281.5|29190.5|29279.6|29188.6|16
1653360520000|2022-05-24 02:48:40|29280.3|29189.3|29280.4|29189.4|29281.6|29190.6|29279.1|29188.1|15
1653360530000|2022-05-24 02:48:50|29280.3|29189.3|29279.7|29188.7|29281.5|29190.5|29278.4|29187.4|22
1653360540000|2022-05-24 02:49:00|29278|29187|29278.8|29187.8|29280.6|29189.6|29277.9|29186.9|24
1653360550000|2022-05-24 02:49:10|29279.2|29188.2|29280|29189|29280.4|29189.4|29277.5|29186.5|29
1653360560000|2022-05-24 02:49:20|29280.1|29189.1|29275.5|29184.5|29280.5|29189.5|29273.1|29182.1|17
1653360570000|2022-05-24 02:49:30|29275|29184|29277.3|29186.3|29278.6|29187.6|29273.9|29182.9|24
1653360580000|2022-05-24 02:49:40|29280.4|29189.4|29280.3|29189.3|29281.3|29190.3|29280.2|29189.2|14
1653360590000|2022-05-24 02:49:50|29280.2|29189.2|29280.3|29189.3|29281.2|29190.2|29279.9|29188.9|25
1653360600000|2022-05-24 02:50:00|29280.7|29189.7|29280.5|29189.5|29281|29190|29279.6|29188.6|22
1653360610000|2022-05-24 02:50:10|29280|29189|29280.8|29189.8|29280.8|29189.8|29278.8|29187.8|26
1653360620000|2022-05-24 02:50:20|29280.2|29189.2|29279.8|29188.8|29280.8|29189.8|29279.6|29188.6|15
1653360630000|2022-05-24 02:50:30|29281.3|29190.3|29278.5|29187.5|29281.3|29190.3|29275.1|29184.1|26
1653360640000|2022-05-24 02:50:40|29276.9|29185.9|29278.7|29187.7|29278.7|29187.7|29276|29185|26
1653360650000|2022-05-24 02:50:50|29278.3|29187.3|29283.2|29192.2|29284|29193|29276.2|29185.2|30
1653360660000|2022-05-24 02:51:00|29283|29192|29280.1|29189.1|29283.8|29192.8|29277.8|29186.8|36
1653360670000|2022-05-24 02:51:10|29280.2|29189.2|29281.7|29190.7|29283.1|29192.1|29279.9|29188.9|30
1653360680000|2022-05-24 02:51:20|29281.5|29190.5|29282.4|29191.4|29283.1|29192.1|29281.5|29190.5|23
1653360690000|2022-05-24 02:51:30|29283.2|29192.2|29282.9|29191.9|29283.7|29192.7|29282.8|29191.8|15
1653360700000|2022-05-24 02:51:40|29283.5|29192.5|29283.3|29192.3|29285.1|29194.1|29282.8|29191.8|20
1653360710000|2022-05-24 02:51:50|29283.1|29192.1|29283.8|29192.8|29283.9|29192.9|29282.1|29191.1|22
1653360720000|2022-05-24 02:52:00|29283.4|29192.4|29281|29190|29283.5|29192.5|29278.6|29187.6|18
1653360730000|2022-05-24 02:52:10|29279.9|29188.9|29283.2|29192.2|29285.3|29194.3|29277.6|29186.6|30
1653360740000|2022-05-24 02:52:20|29283.3|29192.3|29285.3|29194.3|29285.3|29194.3|29282.9|29191.9|23
1653360750000|2022-05-24 02:52:30|29283|29192|29283.8|29192.8|29285.8|29194.8|29283|29192|15
1653360760000|2022-05-24 02:52:40|29284|29193|29285.7|29194.7|29287.2|29196.2|29283.4|29192.4|26
1653360770000|2022-05-24 02:52:50|29286|29195|29286.2|29195.2|29287.7|29196.7|29285.3|29194.3|21
1653360780000|2022-05-24 02:53:00|29287.3|29196.3|29288.1|29197.1|29289.7|29198.7|29285.6|29194.6|24
1653360790000|2022-05-24 02:53:10|29285.7|29194.7|29287.3|29196.3|29288.7|29197.7|29284.3|29193.3|29
1653360800000|2022-05-24 02:53:20|29287.2|29196.2|29289.9|29198.9|29292.7|29201.7|29286.7|29195.7|25
1653360810000|2022-05-24 02:53:30|29289.8|29198.8|29292.2|29201.2|29292.3|29201.3|29289|29198|22
1653360820000|2022-05-24 02:53:40|29292|29201|29289.7|29198.7|29292.1|29201.1|29289.7|29198.7|31
1653360830000|2022-05-24 02:53:50|29291|29200|29291.1|29200.1|29291.7|29200.7|29289.7|29198.7|30
1653360840000|2022-05-24 02:54:00|29290.9|29199.9|29289.7|29198.7|29291.7|29200.7|29289.5|29198.5|28
1653360850000|2022-05-24 02:54:10|29289.6|29198.6|29288.6|29197.6|29291|29200|29288.6|29197.6|25
1653360860000|2022-05-24 02:54:20|29288.8|29197.8|29285.5|29194.5|29289|29198|29282.1|29191.1|21
1653360870000|2022-05-24 02:54:30|29285.8|29194.8|29285.6|29194.6|29285.8|29194.8|29283.4|29192.4|24
1653360880000|2022-05-24 02:54:40|29285.7|29194.7|29283.5|29192.5|29285.8|29194.8|29283.5|29192.5|9
1653360890000|2022-05-24 02:54:50|29285.2|29194.2|29286.2|29195.2|29286.2|29195.2|29283.5|29192.5|18
1653360900000|2022-05-24 02:55:00|29285.8|29194.8|29281.1|29190.1|29285.8|29194.8|29276.6|29185.6|24
1653360910000|2022-05-24 02:55:10|29277.6|29186.6|29276.9|29185.9|29281|29190|29276.2|29185.2|34
1653360920000|2022-05-24 02:55:20|29277.8|29186.8|29292.2|29201.2|29293.4|29202.4|29277.6|29186.6|33
1653360930000|2022-05-24 02:55:30|29291.4|29200.4|29297|29206|29299.9|29208.9|29291.4|29200.4|30
1653360940000|2022-05-24 02:55:40|29297.1|29206.1|29303.3|29212.3|29303.3|29212.3|29296.2|29205.2|31
1653360950000|2022-05-24 02:55:50|29304.7|29213.7|29306.1|29215.1|29307|29216|29304.7|29213.7|29
1653360960000|2022-05-24 02:56:00|29304.6|29213.6|29302.3|29211.3|29304.6|29213.6|29300.6|29209.6|26
1653360970000|2022-05-24 02:56:10|29304.5|29213.5|29302.5|29211.5|29304.5|29213.5|29302.2|29211.2|23
1653360980000|2022-05-24 02:56:20|29302.7|29211.7|29301.9|29210.9|29303|29212|29301.6|29210.6|27
1653360990000|2022-05-24 02:56:30|29302|29211|29302.9|29211.9|29305.3|29214.3|29302|29211|20
1653361000000|2022-05-24 02:56:40|29302.8|29211.8|29304.1|29213.1|29305.5|29214.5|29302.8|29211.8|20
1653361010000|2022-05-24 02:56:50|29304.5|29213.5|29303.8|29212.8|29305.5|29214.5|29303.5|29212.5|22
1653361020000|2022-05-24 02:57:00|29305.1|29214.1|29308|29217|29309.2|29218.2|29303.4|29212.4|24
1653361030000|2022-05-24 02:57:10|29308.1|29217.1|29300.1|29209.1|29308.1|29217.1|29299|29208|26
1653361040000|2022-05-24 02:57:20|29299.2|29208.2|29299.5|29208.5|29300.9|29209.9|29297.5|29206.5|22
1653361050000|2022-05-24 02:57:30|29299.9|29208.9|29307.4|29216.4|29307.4|29216.4|29299.9|29208.9|28
1653361060000|2022-05-24 02:57:40|29307.9|29216.9|29304.6|29213.6|29308.8|29217.8|29304.6|29213.6|28
1653361070000|2022-05-24 02:57:50|29304.4|29213.4|29306.2|29215.2|29306.3|29215.3|29303.9|29212.9|22
1653361080000|2022-05-24 02:58:00|29305.8|29214.8|29305.3|29214.3|29308.7|29217.7|29305.3|29214.3|22
1653361090000|2022-05-24 02:58:10|29305.2|29214.2|29307.9|29216.9|29308|29217|29304.7|29213.7|15
1653361100000|2022-05-24 02:58:20|29308|29217|29308.4|29217.4|29308.4|29217.4|29305.8|29214.8|18
1653361110000|2022-05-24 02:58:30|29308.1|29217.1|29306|29215|29308.6|29217.6|29305.9|29214.9|23
1653361120000|2022-05-24 02:58:40|29306.4|29215.4|29308.7|29217.7|29309.9|29218.9|29303.1|29212.1|19
1653361130000|2022-05-24 02:58:50|29305.8|29214.8|29305.2|29214.2|29308.7|29217.7|29305|29214|19
1653361140000|2022-05-24 02:59:00|29308.7|29217.7|29298|29207|29308.7|29217.7|29298|29207|17
1653361150000|2022-05-24 02:59:10|29299.4|29208.4|29289.8|29198.8|29299.4|29208.4|29289.8|29198.8|28
1653361160000|2022-05-24 02:59:20|29294.4|29203.4|29289.8|29198.8|29294.5|29203.5|29289.8|29198.8|26
1653361170000|2022-05-24 02:59:30|29289.6|29198.6|29292.9|29201.9|29293.7|29202.7|29287.8|29196.8|13
1653361180000|2022-05-24 02:59:40|29293|29202|29290.9|29199.9|29293|29202|29284.4|29193.4|22
1653361190000|2022-05-24 02:59:50|29288.3|29197.3|29288.8|29197.8|29292.6|29201.6|29288.3|29197.3|10
1653361200000|2022-05-24 03:00:00|29291.4|29200.4|29290.1|29199.1|29291.5|29200.5|29286.7|29195.7|22
1653361210000|2022-05-24 03:00:10|29291.5|29200.5|29288.7|29197.7|29291.6|29200.6|29288.2|29197.2|23
1653361220000|2022-05-24 03:00:20|29291.3|29200.3|29295.5|29204.5|29300.1|29209.1|29291.3|29200.3|16
1653361230000|2022-05-24 03:00:30|29294.9|29203.9|29296.3|29205.3|29296.9|29205.9|29293.1|29202.1|20
1653361240000|2022-05-24 03:00:40|29297.1|29206.1|29293.3|29202.3|29297.6|29206.6|29293.1|29202.1|20
1653361250000|2022-05-24 03:00:50|29293.6|29202.6|29294.2|29203.2|29297|29206|29292.9|29201.9|22
1653361260000|2022-05-24 03:01:00|29294.4|29203.4|29290.4|29199.4|29295|29204|29290.2|29199.2|23
1653361270000|2022-05-24 03:01:10|29292.6|29201.6|29290.7|29199.7|29292.6|29201.6|29285.5|29194.5|21
1653361280000|2022-05-24 03:01:20|29285.5|29194.5|29285.5|29194.5|29292.6|29201.6|29285.5|29194.5|16
1653361290000|2022-05-24 03:01:30|29287.4|29196.4|29288.4|29197.4|29288.8|29197.8|29285.5|29194.5|24
1653361300000|2022-05-24 03:01:40|29288.3|29197.3|29288.1|29197.1|29288.7|29197.7|29288|29197|17
1653361310000|2022-05-24 03:01:50|29288.2|29197.2|29287.7|29196.7|29288.2|29197.2|29287.1|29196.1|20
1653361320000|2022-05-24 03:02:00|29287.6|29196.6|29289.6|29198.6|29289.6|29198.6|29287.6|29196.6|17
1653361330000|2022-05-24 03:02:10|29288.8|29197.8|29286.4|29195.4|29289.9|29198.9|29285.8|29194.8|25
1653361340000|2022-05-24 03:02:20|29287.4|29196.4|29264.9|29173.9|29287.4|29196.4|29264.7|29173.7|19
1653361350000|2022-05-24 03:02:30|29267.5|29176.5|29272.2|29181.2|29280.1|29189.1|29263.9|29172.9|26
1653361360000|2022-05-24 03:02:40|29272.1|29181.1|29263.2|29172.2|29280.1|29189.1|29262.5|29171.5|19
1653361370000|2022-05-24 03:02:50|29262.6|29171.6|29273.4|29182.4|29274.5|29183.5|29262.6|29171.6|27
1653361380000|2022-05-24 03:03:00|29273.5|29182.5|29284.6|29193.6|29284.6|29193.6|29273.5|29182.5|26
1653361390000|2022-05-24 03:03:10|29285.1|29194.1|29285.8|29194.8|29288.8|29197.8|29285.1|29194.1|26
1653361400000|2022-05-24 03:03:20|29285.6|29194.6|29285.8|29194.8|29289.7|29198.7|29285.6|29194.6|22
1653361410000|2022-05-24 03:03:30|29293|29202|29292.4|29201.4|29293|29202|29291.1|29200.1|8
1653361420000|2022-05-24 03:03:40|29291.2|29200.2|29294|29203|29298.3|29207.3|29291.2|29200.2|28
1653361430000|2022-05-24 03:03:50|29294.3|29203.3|29298.5|29207.5|29299.9|29208.9|29294.3|29203.3|23
1653361440000|2022-05-24 03:04:00|29299.1|29208.1|29299.3|29208.3|29301|29210|29295.2|29204.2|26
1653361450000|2022-05-24 03:04:10|29300.1|29209.1|29299|29208|29302.6|29211.6|29298.1|29207.1|28
1653361460000|2022-05-24 03:04:20|29299.2|29208.2|29299.8|29208.8|29301.1|29210.1|29297.8|29206.8|30
1653361470000|2022-05-24 03:04:30|29299.7|29208.7|29298.3|29207.3|29301|29210|29297.4|29206.4|30
1653361480000|2022-05-24 03:04:40|29298.6|29207.6|29304.7|29213.7|29309|29218|29297.4|29206.4|22
1653361490000|2022-05-24 03:04:50|29305.6|29214.6|29307.2|29216.2|29307.8|29216.8|29303.5|29212.5|31
1653361500000|2022-05-24 03:05:00|29307.3|29216.3|29307.5|29216.5|29308|29217|29305.2|29214.2|26
1653361510000|2022-05-24 03:05:10|29307.2|29216.2|29306.8|29215.8|29307.6|29216.6|29305.3|29214.3|29
1653361520000|2022-05-24 03:05:20|29305.9|29214.9|29302.8|29211.8|29306.8|29215.8|29302.1|29211.1|25
1653361530000|2022-05-24 03:05:30|29302.9|29211.9|29300|29209|29302.9|29211.9|29298.7|29207.7|23
1653361540000|2022-05-24 03:05:40|29299.9|29208.9|29299.9|29208.9|29300.3|29209.3|29297.4|29206.4|27
1653361550000|2022-05-24 03:05:50|29298.5|29207.5|29298.1|29207.1|29299.8|29208.8|29294.7|29203.7|35
1653361560000|2022-05-24 03:06:00|29296.3|29205.3|29296.2|29205.2|29298.1|29207.1|29294.2|29203.2|18
1653361570000|2022-05-24 03:06:10|29296.6|29205.6|29296.8|29205.8|29296.8|29205.8|29296.2|29205.2|14
1653361580000|2022-05-24 03:06:20|29294.9|29203.9|29296.6|29205.6|29298.1|29207.1|29294.8|29203.8|28
1653361590000|2022-05-24 03:06:30|29296.7|29205.7|29298.1|29207.1|29298.1|29207.1|29295|29204|18
1653361600000|2022-05-24 03:06:40|29296.6|29205.6|29296.2|29205.2|29298.1|29207.1|29294.7|29203.7|26
1653361610000|2022-05-24 03:06:50|29296.3|29205.3|29299.9|29208.9|29301.5|29210.5|29295.6|29204.6|30
1653361620000|2022-05-24 03:07:00|29299.5|29208.5|29300.7|29209.7|29300.7|29209.7|29298.8|29207.8|26
1653361630000|2022-05-24 03:07:10|29300.9|29209.9|29299.2|29208.2|29301.3|29210.3|29298.5|29207.5|26
1653361640000|2022-05-24 03:07:20|29298.6|29207.6|29299.6|29208.6|29300.2|29209.2|29298.6|29207.6|19
1653361650000|2022-05-24 03:07:30|29298.9|29207.9|29298.8|29207.8|29302.1|29211.1|29298.7|29207.7|22
1653361660000|2022-05-24 03:07:40|29299.2|29208.2|29303.4|29212.4|29303.4|29212.4|29299.2|29208.2|25
1653361670000|2022-05-24 03:07:50|29304.6|29213.6|29313.5|29222.5|29313.5|29222.5|29303.9|29212.9|25
1653361680000|2022-05-24 03:08:00|29308.3|29217.3|29319.6|29228.6|29319.6|29228.6|29308.3|29217.3|29
1653361690000|2022-05-24 03:08:10|29320|29229|29315.6|29224.6|29320.4|29229.4|29312.3|29221.3|24
1653361700000|2022-05-24 03:08:20|29316.2|29225.2|29316.2|29225.2|29318|29227|29314.6|29223.6|18
1653361710000|2022-05-24 03:08:30|29317.6|29226.6|29324.1|29233.1|29325.2|29234.2|29315.7|29224.7|18
1653361720000|2022-05-24 03:08:40|29324.4|29233.4|29323.1|29232.1|29324.7|29233.7|29321.6|29230.6|19
1653361730000|2022-05-24 03:08:50|29322.3|29231.3|29325.3|29234.3|29328.2|29237.2|29322.3|29231.3|24
1653361740000|2022-05-24 03:09:00|29325|29234|29327.4|29236.4|29327.7|29236.7|29323.9|29232.9|19
1653361750000|2022-05-24 03:09:10|29325.3|29234.3|29325.7|29234.7|29328.7|29237.7|29325.3|29234.3|19
1653361760000|2022-05-24 03:09:20|29325.9|29234.9|29319.9|29228.9|29329.5|29238.5|29319.9|29228.9|20
1653361770000|2022-05-24 03:09:30|29319.4|29228.4|29321.4|29230.4|29321.7|29230.7|29315.8|29224.8|32
1653361780000|2022-05-24 03:09:40|29320.5|29229.5|29321.4|29230.4|29321.8|29230.8|29319.8|29228.8|22
1653361790000|2022-05-24 03:09:50|29321.3|29230.3|29322.4|29231.4|29322.4|29231.4|29320.1|29229.1|22
1653361800000|2022-05-24 03:10:00|29321.4|29230.4|29319.6|29228.6|29321.6|29230.6|29319.2|29228.2|21
1653361810000|2022-05-24 03:10:10|29319.4|29228.4|29317.1|29226.1|29320.5|29229.5|29316.8|29225.8|6
1653361820000|2022-05-24 03:10:20|29317.6|29226.6|29318.1|29227.1|29318.1|29227.1|29317.2|29226.2|8
1653361830000|2022-05-24 03:10:30|29318|29227|29315|29224|29318|29227|29311.9|29220.9|19
1653361840000|2022-05-24 03:10:40|29314.5|29223.5|29315.8|29224.8|29315.8|29224.8|29312.3|29221.3|14
1653361850000|2022-05-24 03:10:50|29314.8|29223.8|29312.5|29221.5|29314.8|29223.8|29312.1|29221.1|19
1653361860000|2022-05-24 03:11:00|29312.8|29221.8|29317.4|29226.4|29318.1|29227.1|29311.2|29220.2|26
1653361870000|2022-05-24 03:11:10|29318.4|29227.4|29311.8|29220.8|29319.9|29228.9|29311.7|29220.7|26
1653361880000|2022-05-24 03:11:20|29312.1|29221.1|29313|29222|29313.5|29222.5|29311.5|29220.5|22
1653361890000|2022-05-24 03:11:30|29313.1|29222.1|29320.2|29229.2|29320.6|29229.6|29313.1|29222.1|25
1653361900000|2022-05-24 03:11:40|29320.1|29229.1|29320.2|29229.2|29320.6|29229.6|29320.1|29229.1|14
1653361910000|2022-05-24 03:11:50|29320.4|29229.4|29317.7|29226.7|29320.6|29229.6|29316.6|29225.6|19
1653361920000|2022-05-24 03:12:00|29317.8|29226.8|29318.2|29227.2|29318.9|29227.9|29317.3|29226.3|18
1653361930000|2022-05-24 03:12:10|29318.3|29227.3|29319.5|29228.5|29319.5|29228.5|29317.9|29226.9|24
1653361940000|2022-05-24 03:12:20|29319.4|29228.4|29319.3|29228.3|29320.3|29229.3|29318.5|29227.5|21
1653361950000|2022-05-24 03:12:30|29319|29228|29322.4|29231.4|29323.7|29232.7|29319|29228|16
1653361960000|2022-05-24 03:12:40|29324.1|29233.1|29322.6|29231.6|29324.9|29233.9|29321.6|29230.6|21
1653361970000|2022-05-24 03:12:50|29322.7|29231.7|29321.3|29230.3|29322.7|29231.7|29321.2|29230.2|15
1653361980000|2022-05-24 03:13:00|29321.2|29230.2|29322.3|29231.3|29323.3|29232.3|29321.2|29230.2|13
1653361990000|2022-05-24 03:13:10|29323.3|29232.3|29320.5|29229.5|29325.7|29234.7|29320.1|29229.1|22
1653362000000|2022-05-24 03:13:20|29320.6|29229.6|29321.4|29230.4|29323.1|29232.1|29320.4|29229.4|24
1653362010000|2022-05-24 03:13:30|29321.6|29230.6|29321.4|29230.4|29321.6|29230.6|29321.4|29230.4|3
1653362020000|2022-05-24 03:13:40|29321.6|29230.6|29322.5|29231.5|29322.5|29231.5|29321.3|29230.3|16
1653362030000|2022-05-24 03:13:50|29321.9|29230.9|29324.7|29233.7|29326.4|29235.4|29321.7|29230.7|19
1653362040000|2022-05-24 03:14:00|29324.8|29233.8|29327.8|29236.8|29328.1|29237.1|29324.6|29233.6|12
1653362050000|2022-05-24 03:14:10|29328.1|29237.1|29323.6|29232.6|29328.1|29237.1|29322.3|29231.3|14
1653362060000|2022-05-24 03:14:20|29322.5|29231.5|29322.5|29231.5|29323.6|29232.6|29320.8|29229.8|12
1653362070000|2022-05-24 03:14:30|29322.3|29231.3|29323.6|29232.6|29323.6|29232.6|29321.1|29230.1|5
1653362080000|2022-05-24 03:14:40|29322.3|29231.3|29323.7|29232.7|29323.7|29232.7|29322.2|29231.2|12
1653362090000|2022-05-24 03:14:50|29323.3|29232.3|29321.7|29230.7|29323.6|29232.6|29321.7|29230.7|12
1653362100000|2022-05-24 03:15:00|29318.5|29227.5|29319.1|29228.1|29320|29229|29318.5|29227.5|12
1653362110000|2022-05-24 03:15:10|29319.2|29228.2|29313.9|29222.9|29319.2|29228.2|29313.9|29222.9|7
1653362120000|2022-05-24 03:15:20|29311.9|29220.9|29311.4|29220.4|29313.9|29222.9|29309.2|29218.2|18
1653362130000|2022-05-24 03:15:30|29311.3|29220.3|29311.6|29220.6|29311.6|29220.6|29309.4|29218.4|12
1653362140000|2022-05-24 03:15:40|29309.1|29218.1|29311.4|29220.4|29313.9|29222.9|29309.1|29218.1|24
1653362150000|2022-05-24 03:15:50|29309.5|29218.5|29311.4|29220.4|29313.9|29222.9|29309.5|29218.5|14
1653362160000|2022-05-24 03:16:00|29313.9|29222.9|29304.5|29213.5|29313.9|29222.9|29304|29213|8
1653362170000|2022-05-24 03:16:10|29304.1|29213.1|29304.5|29213.5|29305|29214|29304.1|29213.1|15
1653362180000|2022-05-24 03:16:20|29304.6|29213.6|29312.2|29221.2|29313.2|29222.2|29304.1|29213.1|25
1653362190000|2022-05-24 03:16:30|29311.9|29220.9|29312.2|29221.2|29312.7|29221.7|29310.7|29219.7|22
1653362200000|2022-05-24 03:16:40|29312.3|29221.3|29311.7|29220.7|29313.5|29222.5|29310.7|29219.7|26
1653362210000|2022-05-24 03:16:50|29312.6|29221.6|29312.1|29221.1|29313.1|29222.1|29311.8|29220.8|16
1653362220000|2022-05-24 03:17:00|29312.2|29221.2|29322.4|29231.4|29325.1|29234.1|29312.2|29221.2|22
1653362230000|2022-05-24 03:17:10|29322.3|29231.3|29321.8|29230.8|29322.4|29231.4|29321.3|29230.3|17
1653362240000|2022-05-24 03:17:20|29322.1|29231.1|29321.8|29230.8|29322.4|29231.4|29321.8|29230.8|14
1653362250000|2022-05-24 03:17:30|29321.9|29230.9|29324|29233|29324|29233|29320.8|29229.8|20
1653362260000|2022-05-24 03:17:40|29322.8|29231.8|29336.4|29245.4|29340.9|29249.9|29322.8|29231.8|34
1653362270000|2022-05-24 03:17:50|29336|29245|29335.6|29244.6|29336|29245|29333.8|29242.8|21
1653362280000|2022-05-24 03:18:00|29335.2|29244.2|29335.5|29244.5|29335.7|29244.7|29329.7|29238.7|33
1653362290000|2022-05-24 03:18:10|29335.2|29244.2|29330.7|29239.7|29337.9|29246.9|29330.7|29239.7|33
1653362300000|2022-05-24 03:18:20|29330.6|29239.6|29331.5|29240.5|29335.9|29244.9|29328|29237|31
1653362310000|2022-05-24 03:18:30|29330.5|29239.5|29330.7|29239.7|29333.6|29242.6|29329.5|29238.5|17
1653362320000|2022-05-24 03:18:40|29332.1|29241.1|29333.8|29242.8|29334.4|29243.4|29330|29239|27
1653362330000|2022-05-24 03:18:50|29333.2|29242.2|29331.5|29240.5|29334.4|29243.4|29331.5|29240.5|18
1653362340000|2022-05-24 03:19:00|29330.6|29239.6|29331.1|29240.1|29332.9|29241.9|29329.9|29238.9|16
1653362350000|2022-05-24 03:19:10|29329.9|29238.9|29331.1|29240.1|29332.6|29241.6|29329.9|29238.9|8
1653362360000|2022-05-24 03:19:20|29331.3|29240.3|29331.2|29240.2|29332.6|29241.6|29329.9|29238.9|15
1653362370000|2022-05-24 03:19:30|29332.6|29241.6|29331.2|29240.2|29332.6|29241.6|29331.1|29240.1|12
1653362380000|2022-05-24 03:19:40|29329.9|29238.9|29331.1|29240.1|29332.1|29241.1|29329.9|29238.9|17
1653362390000|2022-05-24 03:19:50|29331|29240|29326.2|29235.2|29331.1|29240.1|29317.6|29226.6|29
1653362400000|2022-05-24 03:20:00|29324.8|29233.8|29325|29234|29327.3|29236.3|29321.1|29230.1|29
1653362410000|2022-05-24 03:20:10|29323.9|29232.9|29320.8|29229.8|29327.2|29236.2|29320.8|29229.8|29
1653362420000|2022-05-24 03:20:20|29324.1|29233.1|29320.8|29229.8|29327|29236|29320.8|29229.8|10
1653362430000|2022-05-24 03:20:30|29320.3|29229.3|29324.4|29233.4|29325.4|29234.4|29320.3|29229.3|20
1653362440000|2022-05-24 03:20:40|29322.3|29231.3|29324.9|29233.9|29325.5|29234.5|29320.6|29229.6|22
1653362450000|2022-05-24 03:20:50|29324.4|29233.4|29324.7|29233.7|29325.1|29234.1|29321.5|29230.5|16
1653362460000|2022-05-24 03:21:00|29324.4|29233.4|29322.9|29231.9|29325.6|29234.6|29320.5|29229.5|26
1653362470000|2022-05-24 03:21:10|29320.5|29229.5|29324.7|29233.7|29327|29236|29315.9|29224.9|16
1653362480000|2022-05-24 03:21:20|29317.1|29226.1|29304.6|29213.6|29317.1|29226.1|29304.6|29213.6|25
1653362490000|2022-05-24 03:21:30|29303.6|29212.6|29310.5|29219.5|29311.6|29220.6|29303.3|29212.3|26
1653362500000|2022-05-24 03:21:40|29310.4|29219.4|29310.1|29219.1|29311.6|29220.6|29306.8|29215.8|26
1653362510000|2022-05-24 03:21:50|29309.2|29218.2|29309.1|29218.1|29310.4|29219.4|29308.3|29217.3|22
1653362520000|2022-05-24 03:22:00|29308.9|29217.9|29309.6|29218.6|29310.3|29219.3|29305.3|29214.3|24
1653362530000|2022-05-24 03:22:10|29309.7|29218.7|29309.3|29218.3|29310.4|29219.4|29306.2|29215.2|22
1653362540000|2022-05-24 03:22:20|29309.9|29218.9|29309.5|29218.5|29310.4|29219.4|29307.6|29216.6|27
1653362550000|2022-05-24 03:22:30|29309.9|29218.9|29309.6|29218.6|29310.9|29219.9|29308|29217|20
1653362560000|2022-05-24 03:22:40|29310.4|29219.4|29310.1|29219.1|29311.6|29220.6|29308.3|29217.3|30
1653362570000|2022-05-24 03:22:50|29308.6|29217.6|29310.8|29219.8|29311.7|29220.7|29308.6|29217.6|17
1653362580000|2022-05-24 03:23:00|29311.2|29220.2|29310.5|29219.5|29311.2|29220.2|29308.7|29217.7|22
1653362590000|2022-05-24 03:23:10|29310.6|29219.6|29309.9|29218.9|29310.8|29219.8|29309.7|29218.7|14
1653362600000|2022-05-24 03:23:20|29310.2|29219.2|29309.8|29218.8|29310.9|29219.9|29307.3|29216.3|24
1653362610000|2022-05-24 03:23:30|29310.1|29219.1|29309.3|29218.3|29310.2|29219.2|29307.5|29216.5|12
1653362620000|2022-05-24 03:23:40|29310.8|29219.8|29307.7|29216.7|29310.8|29219.8|29307.3|29216.3|16
1653362630000|2022-05-24 03:23:50|29310.2|29219.2|29310.4|29219.4|29310.4|29219.4|29309.6|29218.6|9
1653362640000|2022-05-24 03:24:00|29309.6|29218.6|29311.1|29220.1|29311.1|29220.1|29309.6|29218.6|11
1653362650000|2022-05-24 03:24:10|29310.7|29219.7|29310.4|29219.4|29310.7|29219.7|29308.5|29217.5|9
1653362660000|2022-05-24 03:24:20|29310.2|29219.2|29309.9|29218.9|29310.5|29219.5|29309.9|29218.9|8
1653362670000|2022-05-24 03:24:30|29311.1|29220.1|29308.5|29217.5|29311.2|29220.2|29308.5|29217.5|3
1653362680000|2022-05-24 03:24:40|29310.1|29219.1|29317.9|29226.9|29321.5|29230.5|29309.9|29218.9|32
1653362690000|2022-05-24 03:24:50|29316.8|29225.8|29319.7|29228.7|29319.9|29228.9|29316.8|29225.8|24
1653362700000|2022-05-24 03:25:00|29319.8|29228.8|29312.1|29221.1|29320.4|29229.4|29312.1|29221.1|20
1653362710000|2022-05-24 03:25:10|29311.9|29220.9|29308.3|29217.3|29314.1|29223.1|29308.3|29217.3|14
1653362720000|2022-05-24 03:25:20|29309.1|29218.1|29309.2|29218.2|29310.5|29219.5|29307.6|29216.6|12
1653362730000|2022-05-24 03:25:30|29308|29217|29309.2|29218.2|29313.5|29222.5|29308|29217|20
1653362740000|2022-05-24 03:25:40|29308|29217|29297.6|29206.6|29308.1|29217.1|29295.6|29204.6|21
1653362750000|2022-05-24 03:25:50|29297.4|29206.4|29295.5|29204.5|29307.6|29216.6|29295.5|29204.5|16
1653362760000|2022-05-24 03:26:00|29300.7|29209.7|29307.6|29216.6|29307.6|29216.6|29295.5|29204.5|16
1653362770000|2022-05-24 03:26:10|29295.5|29204.5|29307.6|29216.6|29307.6|29216.6|29295.5|29204.5|11
1653362780000|2022-05-24 03:26:20|29295.5|29204.5|29291.2|29200.2|29307.6|29216.6|29291.2|29200.2|17
1653362790000|2022-05-24 03:26:30|29292.5|29201.5|29291.2|29200.2|29296.5|29205.5|29291.2|29200.2|13
1653362800000|2022-05-24 03:26:40|29296.5|29205.5|29292.5|29201.5|29297.4|29206.4|29291.2|29200.2|12
1653362810000|2022-05-24 03:26:50|29291.2|29200.2|29291.2|29200.2|29292.5|29201.5|29291.2|29200.2|8
1653362820000|2022-05-24 03:27:00|29292.3|29201.3|29292.3|29201.3|29292.5|29201.5|29291.2|29200.2|11
1653362830000|2022-05-24 03:27:10|29292.5|29201.5|29289.6|29198.6|29303.6|29212.6|29287.9|29196.9|18
1653362840000|2022-05-24 03:27:20|29288.1|29197.1|29288.1|29197.1|29295.8|29204.8|29284.6|29193.6|19
1653362850000|2022-05-24 03:27:30|29295.8|29204.8|29278.3|29187.3|29295.8|29204.8|29278.3|29187.3|15
1653362860000|2022-05-24 03:27:40|29279.7|29188.7|29278.3|29187.3|29285.2|29194.2|29278.3|29187.3|15
1653362870000|2022-05-24 03:27:50|29285.2|29194.2|29279.2|29188.2|29285.2|29194.2|29278.6|29187.6|11
1653362880000|2022-05-24 03:28:00|29279|29188|29278.3|29187.3|29280.7|29189.7|29278.3|29187.3|12
1653362890000|2022-05-24 03:28:10|29280.7|29189.7|29280.6|29189.6|29280.7|29189.7|29278.3|29187.3|14
1653362900000|2022-05-24 03:28:20|29279.3|29188.3|29269.9|29178.9|29280.6|29189.6|29269.9|29178.9|24
1653362910000|2022-05-24 03:28:30|29274.8|29183.8|29273.6|29182.6|29274.8|29183.8|29270|29179|10
1653362920000|2022-05-24 03:28:40|29273.4|29182.4|29273.2|29182.2|29273.7|29182.7|29269.6|29178.6|20
1653362930000|2022-05-24 03:28:50|29271.6|29180.6|29273.4|29182.4|29273.4|29182.4|29269.1|29178.1|15
1653362940000|2022-05-24 03:29:00|29272.2|29181.2|29271.8|29180.8|29273.4|29182.4|29268.9|29177.9|17
1653362950000|2022-05-24 03:29:10|29273.4|29182.4|29271.8|29180.8|29273.4|29182.4|29269.6|29178.6|5
1653362960000|2022-05-24 03:29:20|29271.7|29180.7|29274.6|29183.6|29274.6|29183.6|29271.7|29180.7|10
1653362970000|2022-05-24 03:29:30|29274.7|29183.7|29273.4|29182.4|29274.7|29183.7|29269.6|29178.6|17
1653362980000|2022-05-24 03:29:40|29274.7|29183.7|29269.6|29178.6|29274.7|29183.7|29269.6|29178.6|6
1653362990000|2022-05-24 03:29:50|29272.2|29181.2|29269.6|29178.6|29273.4|29182.4|29269.6|29178.6|7
1653363000000|2022-05-24 03:30:00|29272.2|29181.2|29269.9|29178.9|29273.4|29182.4|29269.6|29178.6|19
1653363010000|2022-05-24 03:30:10|29269.6|29178.6|29270.8|29179.8|29270.8|29179.8|29269.4|29178.4|20
1653363020000|2022-05-24 03:30:20|29270.4|29179.4|29270.8|29179.8|29270.8|29179.8|29269.6|29178.6|10
1653363030000|2022-05-24 03:30:30|29270.4|29179.4|29270.4|29179.4|29270.8|29179.8|29269.6|29178.6|6
1653363040000|2022-05-24 03:30:40|29270.2|29179.2|29282|29191|29283.8|29192.8|29270.2|29179.2|21
1653363050000|2022-05-24 03:30:50|29281.9|29190.9|29281.6|29190.6|29281.9|29190.9|29281.3|29190.3|21
1653363060000|2022-05-24 03:31:00|29281.5|29190.5|29278|29187|29281.5|29190.5|29278|29187|23
1653363070000|2022-05-24 03:31:10|29278.2|29187.2|29279.4|29188.4|29279.5|29188.5|29276.1|29185.1|22
1653363080000|2022-05-24 03:31:20|29278.2|29187.2|29281.5|29190.5|29281.5|29190.5|29278.2|29187.2|20
1653363090000|2022-05-24 03:31:30|29281.3|29190.3|29280.9|29189.9|29281.7|29190.7|29280.9|29189.9|17
1653363100000|2022-05-24 03:31:40|29281.2|29190.2|29280.8|29189.8|29281.4|29190.4|29280.4|29189.4|25
1653363110000|2022-05-24 03:31:50|29280.6|29189.6|29281.3|29190.3|29281.6|29190.6|29279.9|29188.9|24
1653363120000|2022-05-24 03:32:00|29281.5|29190.5|29282|29191|29282|29191|29281.3|29190.3|14
1653363130000|2022-05-24 03:32:10|29282.1|29191.1|29290|29199|29290.4|29199.4|29282.1|29191.1|33
1653363140000|2022-05-24 03:32:20|29288.3|29197.3|29296.3|29205.3|29296.3|29205.3|29288.2|29197.2|26
1653363150000|2022-05-24 03:32:30|29296.4|29205.4|29303.5|29212.5|29304.4|29213.4|29295.4|29204.4|29
1653363160000|2022-05-24 03:32:40|29304.3|29213.3|29308.4|29217.4|29308.4|29217.4|29302.3|29211.3|34
1653363170000|2022-05-24 03:32:50|29307.2|29216.2|29295.7|29204.7|29311.7|29220.7|29294.7|29203.7|33
1653363180000|2022-05-24 03:33:00|29296|29205|29295.9|29204.9|29297.2|29206.2|29294.5|29203.5|17
1653363190000|2022-05-24 03:33:10|29296|29205|29295|29204|29296|29205|29294.7|29203.7|22
1653363200000|2022-05-24 03:33:20|29296|29205|29297.2|29206.2|29297.8|29206.8|29295.1|29204.1|25
1653363210000|2022-05-24 03:33:30|29296.2|29205.2|29294.9|29203.9|29296.2|29205.2|29294.5|29203.5|24
1653363220000|2022-05-24 03:33:40|29295|29204|29295.8|29204.8|29297|29206|29294|29203|18
1653363230000|2022-05-24 03:33:50|29295.9|29204.9|29297.9|29206.9|29299.6|29208.6|29294.9|29203.9|23
1653363240000|2022-05-24 03:34:00|29297.5|29206.5|29295.7|29204.7|29297.5|29206.5|29294.8|29203.8|8
1653363250000|2022-05-24 03:34:10|29296|29205|29295.7|29204.7|29296.5|29205.5|29294.4|29203.4|17
1653363260000|2022-05-24 03:34:20|29296.1|29205.1|29294.5|29203.5|29296.3|29205.3|29294.1|29203.1|17
1653363270000|2022-05-24 03:34:30|29294.2|29203.2|29294.7|29203.7|29295.4|29204.4|29294.2|29203.2|7
1653363280000|2022-05-24 03:34:40|29296.2|29205.2|29298.6|29207.6|29299.2|29208.2|29296.2|29205.2|23
1653363290000|2022-05-24 03:34:50|29298.3|29207.3|29297.3|29206.3|29298.6|29207.6|29296.5|29205.5|21
1653363300000|2022-05-24 03:35:00|29297.7|29206.7|29298.9|29207.9|29299|29208|29295.9|29204.9|23
1653363310000|2022-05-24 03:35:10|29299.5|29208.5|29299.5|29208.5|29299.6|29208.6|29298.1|29207.1|18
1653363320000|2022-05-24 03:35:20|29299.2|29208.2|29295.7|29204.7|29299.5|29208.5|29294.7|29203.7|25
1653363330000|2022-05-24 03:35:30|29295.8|29204.8|29295.5|29204.5|29297.4|29206.4|29293.9|29202.9|22
1653363340000|2022-05-24 03:35:40|29293.7|29202.7|29297.4|29206.4|29297.4|29206.4|29293.1|29202.1|23
1653363350000|2022-05-24 03:35:50|29296.6|29205.6|29297.4|29206.4|29297.4|29206.4|29296.3|29205.3|10
1653363360000|2022-05-24 03:36:00|29296.2|29205.2|29297.4|29206.4|29297.4|29206.4|29295.8|29204.8|19
1653363370000|2022-05-24 03:36:10|29296.8|29205.8|29295.2|29204.2|29296.8|29205.8|29292.4|29201.4|21
1653363380000|2022-05-24 03:36:20|29295.5|29204.5|29295|29204|29295.6|29204.6|29294.7|29203.7|15
1653363390000|2022-05-24 03:36:30|29295.1|29204.1|29295|29204|29295.1|29204.1|29295|29204|2
1653363400000|2022-05-24 03:36:40|29296|29205|29295.1|29204.1|29296|29205|29293.7|29202.7|10
1653363410000|2022-05-24 03:36:50|29295.6|29204.6|29295.1|29204.1|29295.6|29204.6|29293.7|29202.7|4
1653363420000|2022-05-24 03:37:00|29295|29204|29295.4|29204.4|29297|29206|29292.8|29201.8|15
1653363430000|2022-05-24 03:37:10|29295.5|29204.5|29307.4|29216.4|29316.5|29225.5|29295.5|29204.5|34
1653363440000|2022-05-24 03:37:20|29307.7|29216.7|29317.7|29226.7|29317.7|29226.7|29304.5|29213.5|23
1653363450000|2022-05-24 03:37:30|29309.9|29218.9|29315.8|29224.8|29317.2|29226.2|29304.5|29213.5|32
1653363460000|2022-05-24 03:37:40|29314.5|29223.5|29315.8|29224.8|29317.1|29226.1|29313.8|29222.8|20
1653363470000|2022-05-24 03:37:50|29317.1|29226.1|29316.4|29225.4|29317.1|29226.1|29315.3|29224.3|15
1653363480000|2022-05-24 03:38:00|29317|29226|29316.7|29225.7|29317.3|29226.3|29316.4|29225.4|8
1653363490000|2022-05-24 03:38:10|29316.8|29225.8|29318.6|29227.6|29318.6|29227.6|29316.8|29225.8|5
1653363500000|2022-05-24 03:38:20|29319|29228|29318.7|29227.7|29319|29228|29318.7|29227.7|2
1653363510000|2022-05-24 03:38:30|29309.4|29218.4|29309.4|29218.4|29309.4|29218.4|29309.4|29218.4|1
1653363520000|2022-05-24 03:38:40|29318.7|29227.7|29309.4|29218.4|29318.8|29227.8|29303.6|29212.6|16
1653363530000|2022-05-24 03:38:50|29318.8|29227.8|29318.7|29227.7|29318.8|29227.8|29307.5|29216.5|10
1653363540000|2022-05-24 03:39:00|29307.5|29216.5|29312|29221|29313.3|29222.3|29307.5|29216.5|9
1653363550000|2022-05-24 03:39:10|29308.3|29217.3|29309.5|29218.5|29317.3|29226.3|29308.3|29217.3|11
1653363560000|2022-05-24 03:39:20|29309.1|29218.1|29304.7|29213.7|29313.4|29222.4|29303.2|29212.2|29
1653363570000|2022-05-24 03:39:30|29304.9|29213.9|29303.8|29212.8|29305.2|29214.2|29302.8|29211.8|11
1653363580000|2022-05-24 03:39:40|29303.6|29212.6|29301|29210|29305|29214|29301|29210|23
1653363590000|2022-05-24 03:39:50|29301.1|29210.1|29304.8|29213.8|29305.2|29214.2|29298.5|29207.5|27
1653363600000|2022-05-24 03:40:00|29304.5|29213.5|29299.8|29208.8|29304.5|29213.5|29298.7|29207.7|16
1653363610000|2022-05-24 03:40:10|29299.9|29208.9|29298.7|29207.7|29299.9|29208.9|29298.6|29207.6|13
1653363620000|2022-05-24 03:40:20|29299.6|29208.6|29298.5|29207.5|29300.7|29209.7|29298|29207|15
1653363630000|2022-05-24 03:40:30|29299.1|29208.1|29298|29207|29299.4|29208.4|29297.7|29206.7|12
1653363640000|2022-05-24 03:40:40|29297.8|29206.8|29296.2|29205.2|29297.9|29206.9|29296.1|29205.1|17
1653363650000|2022-05-24 03:40:50|29296.6|29205.6|29294.8|29203.8|29297.1|29206.1|29294.8|29203.8|15
1653363660000|2022-05-24 03:41:00|29296|29205|29295.6|29204.6|29296.4|29205.4|29295.6|29204.6|16
1653363670000|2022-05-24 03:41:10|29294.9|29203.9|29291.7|29200.7|29294.9|29203.9|29288.8|29197.8|22
1653363680000|2022-05-24 03:41:20|29288.8|29197.8|29292|29201|29293.1|29202.1|29283.6|29192.6|22
1653363690000|2022-05-24 03:41:30|29288.8|29197.8|29288.8|29197.8|29293.9|29202.9|29288.8|29197.8|11
1653363700000|2022-05-24 03:41:40|29291.7|29200.7|29290.4|29199.4|29291.7|29200.7|29284.7|29193.7|14
1653363710000|2022-05-24 03:41:50|29291.4|29200.4|29290.9|29199.9|29291.4|29200.4|29290.1|29199.1|22
1653363720000|2022-05-24 03:42:00|29291.1|29200.1|29291|29200|29291.1|29200.1|29290.8|29199.8|11
1653363730000|2022-05-24 03:42:10|29290.9|29199.9|29305|29214|29305.3|29214.3|29290.9|29199.9|23
1653363740000|2022-05-24 03:42:20|29305.5|29214.5|29298.7|29207.7|29305.5|29214.5|29298.2|29207.2|21
1653363750000|2022-05-24 03:42:30|29299|29208|29302.1|29211.1|29303.6|29212.6|29298.1|29207.1|23
1653363760000|2022-05-24 03:42:40|29301.8|29210.8|29301.1|29210.1|29302.7|29211.7|29301.1|29210.1|24
1653363770000|2022-05-24 03:42:50|29301.4|29210.4|29301.8|29210.8|29304|29213|29301.4|29210.4|32
1653363780000|2022-05-24 03:43:00|29302.1|29211.1|29303.5|29212.5|29305.1|29214.1|29301.9|29210.9|21
1653363790000|2022-05-24 03:43:10|29303.7|29212.7|29304.6|29213.6|29310.6|29219.6|29303.7|29212.7|16
1653363800000|2022-05-24 03:43:20|29308.1|29217.1|29309.2|29218.2|29310.8|29219.8|29304.6|29213.6|22
1653363810000|2022-05-24 03:43:30|29309.5|29218.5|29310.8|29219.8|29312.2|29221.2|29309.4|29218.4|26
1653363820000|2022-05-24 03:43:40|29311.5|29220.5|29310.2|29219.2|29311.5|29220.5|29309.4|29218.4|24
1653363830000|2022-05-24 03:43:50|29310.5|29219.5|29310|29219|29311.8|29220.8|29309.9|29218.9|26
1653363840000|2022-05-24 03:44:00|29309.9|29218.9|29310.7|29219.7|29311.7|29220.7|29309.6|29218.6|23
1653363850000|2022-05-24 03:44:10|29310.5|29219.5|29311|29220|29311.7|29220.7|29309.8|29218.8|30
1653363860000|2022-05-24 03:44:20|29310.9|29219.9|29310.8|29219.8|29311.2|29220.2|29310|29219|21
1653363870000|2022-05-24 03:44:30|29310.6|29219.6|29310.2|29219.2|29310.9|29219.9|29309.8|29218.8|20
1653363880000|2022-05-24 03:44:40|29310|29219|29319.3|29228.3|29321.6|29230.6|29310|29219|31
1653363890000|2022-05-24 03:44:50|29320.8|29229.8|29320.9|29229.9|29320.9|29229.9|29316.5|29225.5|21
1653363900000|2022-05-24 03:45:00|29320.6|29229.6|29320.6|29229.6|29320.6|29229.6|29316.4|29225.4|20
1653363910000|2022-05-24 03:45:10|29319.8|29228.8|29323.6|29232.6|29323.6|29232.6|29319.1|29228.1|21
1653363920000|2022-05-24 03:45:20|29323.4|29232.4|29325|29234|29325.8|29234.8|29320.3|29229.3|19
1653363930000|2022-05-24 03:45:30|29323.8|29232.8|29335.5|29244.5|29335.5|29244.5|29323.2|29232.2|20
1653363940000|2022-05-24 03:45:40|29334.5|29243.5|29339.3|29248.3|29339.3|29248.3|29334.5|29243.5|21
1653363950000|2022-05-24 03:45:50|29339.2|29248.2|29323.7|29232.7|29341.2|29250.2|29321.9|29230.9|33
1653363960000|2022-05-24 03:46:00|29323.9|29232.9|29321.9|29230.9|29324.5|29233.5|29321.9|29230.9|23
1653363970000|2022-05-24 03:46:10|29322|29231|29320.5|29229.5|29324|29233|29320.5|29229.5|20
1653363980000|2022-05-24 03:46:20|29320.6|29229.6|29316.5|29225.5|29321.7|29230.7|29316.5|29225.5|23
1653363990000|2022-05-24 03:46:30|29319.9|29228.9|29316.8|29225.8|29319.9|29228.9|29312.5|29221.5|6
1653364000000|2022-05-24 03:46:40|29313.7|29222.7|29313.6|29222.6|29314.2|29223.2|29311.7|29220.7|7
1653364010000|2022-05-24 03:46:50|29314.3|29223.3|29313.5|29222.5|29314.4|29223.4|29313|29222|16
1653364020000|2022-05-24 03:47:00|29314.2|29223.2|29315.1|29224.1|29315.9|29224.9|29313.8|29222.8|15
1653364030000|2022-05-24 03:47:10|29314|29223|29313.2|29222.2|29316.1|29225.1|29313.2|29222.2|20
1653364040000|2022-05-24 03:47:20|29313.1|29222.1|29314|29223|29315.6|29224.6|29313.1|29222.1|11
1653364050000|2022-05-24 03:47:30|29315.6|29224.6|29314|29223|29315.6|29224.6|29313.8|29222.8|6
1653364060000|2022-05-24 03:47:40|29315.6|29224.6|29313.1|29222.1|29315.9|29224.9|29311.6|29220.6|10
1653364070000|2022-05-24 03:47:50|29313|29222|29315.6|29224.6|29315.6|29224.6|29312.8|29221.8|7
1653364080000|2022-05-24 03:48:00|29314|29223|29308|29217|29314|29223|29307.9|29216.9|22
1653364090000|2022-05-24 03:48:10|29311.4|29220.4|29308|29217|29312.3|29221.3|29308|29217|17
1653364100000|2022-05-24 03:48:20|29308.6|29217.6|29311.7|29220.7|29312.3|29221.3|29308.6|29217.6|6
1653364110000|2022-05-24 03:48:30|29308.6|29217.6|29303|29212|29311.7|29220.7|29303|29212|5
1653364120000|2022-05-24 03:48:40|29303.3|29212.3|29317.3|29226.3|29318.3|29227.3|29303.3|29212.3|23
1653364130000|2022-05-24 03:48:50|29317.4|29226.4|29318.4|29227.4|29319.4|29228.4|29317.4|29226.4|17
1653364140000|2022-05-24 03:49:00|29318.7|29227.7|29319.3|29228.3|29319.8|29228.8|29318.2|29227.2|23
1653364150000|2022-05-24 03:49:10|29318.2|29227.2|29318.2|29227.2|29319.7|29228.7|29318.1|29227.1|27
1653364160000|2022-05-24 03:49:20|29318.8|29227.8|29318.2|29227.2|29319.1|29228.1|29316.9|29225.9|19
1653364170000|2022-05-24 03:49:30|29318.4|29227.4|29318.8|29227.8|29319.7|29228.7|29317.3|29226.3|16
1653364180000|2022-05-24 03:49:40|29319|29228|29319.5|29228.5|29319.9|29228.9|29318|29227|25
1653364190000|2022-05-24 03:49:50|29319.6|29228.6|29319|29228|29319.8|29228.8|29318.1|29227.1|22
1653364200000|2022-05-24 03:50:00|29319.2|29228.2|29315.9|29224.9|29319.2|29228.2|29315.1|29224.1|24
1653364210000|2022-05-24 03:50:10|29316.4|29225.4|29315.9|29224.9|29317.1|29226.1|29315.9|29224.9|8
1653364220000|2022-05-24 03:50:20|29316.5|29225.5|29315.9|29224.9|29317.1|29226.1|29315.9|29224.9|9
1653364230000|2022-05-24 03:50:30|29317.1|29226.1|29316.4|29225.4|29317.1|29226.1|29315.9|29224.9|6
1653364240000|2022-05-24 03:50:40|29316.5|29225.5|29317.1|29226.1|29317.1|29226.1|29315.9|29224.9|9
1653364250000|2022-05-24 03:50:50|29316.5|29225.5|29316.4|29225.4|29317.1|29226.1|29315.9|29224.9|10
1653364260000|2022-05-24 03:51:00|29316.5|29225.5|29317.1|29226.1|29317.1|29226.1|29314.6|29223.6|13
1653364270000|2022-05-24 03:51:10|29314.6|29223.6|29321.4|29230.4|29321.7|29230.7|29314.6|29223.6|20
1653364280000|2022-05-24 03:51:20|29321.8|29230.8|29322.4|29231.4|29322.8|29231.8|29321.3|29230.3|26
1653364290000|2022-05-24 03:51:30|29321.9|29230.9|29321.1|29230.1|29323|29232|29320.3|29229.3|19
1653364300000|2022-05-24 03:51:40|29320.4|29229.4|29320.9|29229.9|29321.1|29230.1|29319.9|29228.9|17
1653364310000|2022-05-24 03:51:50|29320.8|29229.8|29323.1|29232.1|29324.8|29233.8|29320.2|29229.2|31
1653364320000|2022-05-24 03:52:00|29323.4|29232.4|29323.9|29232.9|29327.8|29236.8|29322.5|29231.5|27
1653364330000|2022-05-24 03:52:10|29326.9|29235.9|29323.7|29232.7|29327.6|29236.6|29322.5|29231.5|17
1653364340000|2022-05-24 03:52:20|29324.6|29233.6|29322.2|29231.2|29328.2|29237.2|29322.2|29231.2|22
1653364350000|2022-05-24 03:52:30|29322.3|29231.3|29322.6|29231.6|29323.8|29232.8|29319.9|29228.9|21
1653364360000|2022-05-24 03:52:40|29321.5|29230.5|29322.7|29231.7|29323.6|29232.6|29319.9|29228.9|17
1653364370000|2022-05-24 03:52:50|29321.5|29230.5|29318.6|29227.6|29322.7|29231.7|29309|29218|21
1653364380000|2022-05-24 03:53:00|29314.8|29223.8|29317.4|29226.4|29319.9|29228.9|29306.6|29215.6|16
1653364390000|2022-05-24 03:53:10|29314.5|29223.5|29323.8|29232.8|29324.2|29233.2|29314.5|29223.5|23
1653364400000|2022-05-24 03:53:20|29324|29233|29323.7|29232.7|29325.7|29234.7|29323.3|29232.3|28
1653364410000|2022-05-24 03:53:30|29323.6|29232.6|29327.4|29236.4|29330.8|29239.8|29322.7|29231.7|30
1653364420000|2022-05-24 03:53:40|29327.7|29236.7|29328.3|29237.3|29330.3|29239.3|29326.3|29235.3|28
1653364430000|2022-05-24 03:53:50|29328.9|29237.9|29328.9|29237.9|29330.5|29239.5|29326|29235|16
1653364440000|2022-05-24 03:54:00|29329|29238|29334.5|29243.5|29335.2|29244.2|29329|29238|27
1653364450000|2022-05-24 03:54:10|29335.1|29244.1|29339|29248|29339.5|29248.5|29333.8|29242.8|16
1653364460000|2022-05-24 03:54:20|29339.3|29248.3|29338.7|29247.7|29340|29249|29338.6|29247.6|22
1653364470000|2022-05-24 03:54:30|29338.6|29247.6|29340.8|29249.8|29340.8|29249.8|29334.3|29243.3|28
1653364480000|2022-05-24 03:54:40|29341.7|29250.7|29335.8|29244.8|29341.7|29250.7|29335.7|29244.7|19
1653364490000|2022-05-24 03:54:50|29335.9|29244.9|29333.9|29242.9|29336.3|29245.3|29333.5|29242.5|22
1653364500000|2022-05-24 03:55:00|29333.7|29242.7|29335.3|29244.3|29336.9|29245.9|29333.2|29242.2|14
1653364510000|2022-05-24 03:55:10|29335|29244|29342.2|29251.2|29343|29252|29335|29244|18
1653364520000|2022-05-24 03:55:20|29341.9|29250.9|29337.2|29246.2|29341.9|29250.9|29335.1|29244.1|23
1653364530000|2022-05-24 03:55:30|29338.2|29247.2|29337.8|29246.8|29338.3|29247.3|29335.5|29244.5|14
1653364540000|2022-05-24 03:55:40|29338.3|29247.3|29338.3|29247.3|29338.4|29247.4|29335.5|29244.5|12
1653364550000|2022-05-24 03:55:50|29337.9|29246.9|29338.2|29247.2|29338.3|29247.3|29335.1|29244.1|12
1653364560000|2022-05-24 03:56:00|29337.6|29246.6|29338.4|29247.4|29338.9|29247.9|29334.2|29243.2|16
1653364570000|2022-05-24 03:56:10|29338.5|29247.5|29328.3|29237.3|29339.7|29248.7|29328.3|29237.3|25
1653364580000|2022-05-24 03:56:20|29332.4|29241.4|29334.3|29243.3|29335.1|29244.1|29328.4|29237.4|15
1653364590000|2022-05-24 03:56:30|29326.2|29235.2|29328.1|29237.1|29335.1|29244.1|29321|29230|19
1653364600000|2022-05-24 03:56:40|29325.1|29234.1|29323.5|29232.5|29325.1|29234.1|29321|29230|15
1653364610000|2022-05-24 03:56:50|29323.4|29232.4|29323.5|29232.5|29325.1|29234.1|29321|29230|7
1653364620000|2022-05-24 03:57:00|29323.3|29232.3|29323.3|29232.3|29325.1|29234.1|29321|29230|12
1653364630000|2022-05-24 03:57:10|29321|29230|29323|29232|29324.2|29233.2|29320.7|29229.7|24
1653364640000|2022-05-24 03:57:20|29322.9|29231.9|29320.5|29229.5|29324.3|29233.3|29318.6|29227.6|24
1653364650000|2022-05-24 03:57:30|29314.7|29223.7|29311|29220|29314.7|29223.7|29308.9|29217.9|9
1653364660000|2022-05-24 03:57:40|29315.4|29224.4|29311|29220|29315.4|29224.4|29309.1|29218.1|11
1653364670000|2022-05-24 03:57:50|29309.9|29218.9|29314.5|29223.5|29316.3|29225.3|29308.7|29217.7|9
1653364690000|2022-05-24 03:58:10|29315.4|29224.4|29336.8|29245.8|29337.3|29246.3|29311.9|29220.9|25
1653364700000|2022-05-24 03:58:20|29336.2|29245.2|29337.3|29246.3|29338.3|29247.3|29336.2|29245.2|21
1653364710000|2022-05-24 03:58:30|29337.1|29246.1|29337.2|29246.2|29337.3|29246.3|29336.5|29245.5|9
1653364720000|2022-05-24 03:58:40|29335.3|29244.3|29336.1|29245.1|29336.6|29245.6|29334.7|29243.7|5
1653364730000|2022-05-24 03:58:50|29336.2|29245.2|29339.8|29248.8|29343.7|29252.7|29335.7|29244.7|23
1653364740000|2022-05-24 03:59:00|29339.5|29248.5|29338.8|29247.8|29340.6|29249.6|29338.3|29247.3|25
1653364750000|2022-05-24 03:59:10|29335.1|29244.1|29328.3|29237.3|29335.1|29244.1|29326.9|29235.9|24
1653364760000|2022-05-24 03:59:20|29328.1|29237.1|29327.5|29236.5|29328.3|29237.3|29327.5|29236.5|14
1653364770000|2022-05-24 03:59:30|29327.6|29236.6|29324.2|29233.2|29327.7|29236.7|29324.2|29233.2|7
1653364780000|2022-05-24 03:59:40|29323.7|29232.7|29322.7|29231.7|29324|29233|29320.3|29229.3|20
1653364790000|2022-05-24 03:59:50|29322.8|29231.8|29323|29232|29324.1|29233.1|29321.6|29230.6|17
1653364800000|2022-05-24 04:00:00|29322.9|29231.9|29324.4|29233.4|29324.6|29233.6|29322.5|29231.5|21
1653364810000|2022-05-24 04:00:10|29324.1|29233.1|29323.2|29232.2|29324.5|29233.5|29317.7|29226.7|26
1653364820000|2022-05-24 04:00:20|29322.7|29231.7|29327.4|29236.4|29327.5|29236.5|29313.5|29222.5|29
1653364830000|2022-05-24 04:00:30|29328|29237|29328.4|29237.4|29328.6|29237.6|29326.6|29235.6|24
1653364840000|2022-05-24 04:00:40|29328.2|29237.2|29323.7|29232.7|29329.7|29238.7|29323.7|29232.7|21
1653364850000|2022-05-24 04:00:50|29324.1|29233.1|29314.7|29223.7|29325|29234|29314.7|29223.7|26
1653364860000|2022-05-24 04:01:00|29315.3|29224.3|29313.9|29222.9|29320.2|29229.2|29313.9|29222.9|13
1653364870000|2022-05-24 04:01:10|29313.8|29222.8|29310|29219|29317.7|29226.7|29309|29218|23
1653364880000|2022-05-24 04:01:20|29314.8|29223.8|29312.8|29221.8|29315|29224|29312|29221|9
1653364890000|2022-05-24 04:01:30|29312.3|29221.3|29312.9|29221.9|29313.3|29222.3|29312.3|29221.3|13
1653364900000|2022-05-24 04:01:40|29312.6|29221.6|29313.7|29222.7|29313.7|29222.7|29312.6|29221.6|16
1653364910000|2022-05-24 04:01:50|29313.3|29222.3|29307|29216|29313.3|29222.3|29305.4|29214.4|29
1653364920000|2022-05-24 04:02:00|29307.9|29216.9|29310.8|29219.8|29310.8|29219.8|29306|29215|19
1653364930000|2022-05-24 04:02:10|29311.1|29220.1|29294.4|29203.4|29313.6|29222.6|29291.9|29200.9|27
1653364940000|2022-05-24 04:02:20|29295.8|29204.8|29294.2|29203.2|29301.4|29210.4|29293.1|29202.1|26
1653364950000|2022-05-24 04:02:30|29294|29203|29293.5|29202.5|29295.9|29204.9|29290.7|29199.7|17
1653364960000|2022-05-24 04:02:40|29293|29202|29292.2|29201.2|29293.5|29202.5|29290.7|29199.7|15
1653364970000|2022-05-24 04:02:50|29289.2|29198.2|29289.2|29198.2|29292.2|29201.2|29289.2|29198.2|5
1653364980000|2022-05-24 04:03:00|29292|29201|29287.4|29196.4|29295.6|29204.6|29287.4|29196.4|16
1653364990000|2022-05-24 04:03:10|29287.7|29196.7|29290.7|29199.7|29292.2|29201.2|29287.4|29196.4|20
1653365000000|2022-05-24 04:03:20|29290.8|29199.8|29290.9|29199.9|29292.2|29201.2|29287.4|29196.4|13
1653365010000|2022-05-24 04:03:30|29290.7|29199.7|29278.6|29187.6|29292.2|29201.2|29278.6|29187.6|18
1653365020000|2022-05-24 04:03:40|29278.4|29187.4|29276.4|29185.4|29278.4|29187.4|29275.3|29184.3|8
1653365030000|2022-05-24 04:03:50|29277.1|29186.1|29274.4|29183.4|29277.1|29186.1|29272.3|29181.3|12
1653365040000|2022-05-24 04:04:00|29275.3|29184.3|29287.2|29196.2|29287.8|29196.8|29274|29183|29
1653365050000|2022-05-24 04:04:10|29287.3|29196.3|29287.6|29196.6|29287.9|29196.9|29287.3|29196.3|14
1653365060000|2022-05-24 04:04:20|29287.9|29196.9|29287.9|29196.9|29287.9|29196.9|29285.2|29194.2|16
1653365070000|2022-05-24 04:04:30|29288|29197|29288.6|29197.6|29288.9|29197.9|29287.6|29196.6|16
1653365080000|2022-05-24 04:04:40|29288.5|29197.5|29288.4|29197.4|29288.5|29197.5|29287.9|29196.9|14
1653365090000|2022-05-24 04:04:50|29287.3|29196.3|29288.6|29197.6|29289.2|29198.2|29287.3|29196.3|26
1653365100000|2022-05-24 04:05:00|29288.4|29197.4|29291.4|29200.4|29293.8|29202.8|29288.4|29197.4|23
1653365110000|2022-05-24 04:05:10|29292|29201|29292.1|29201.1|29299.1|29208.1|29291.3|29200.3|13
1653365120000|2022-05-24 04:05:20|29294.1|29203.1|29298.1|29207.1|29299|29208|29292.1|29201.1|14
1653365130000|2022-05-24 04:05:30|29292|29201|29302|29211|29302|29211|29292|29201|8
1653365140000|2022-05-24 04:05:40|29296.9|29205.9|29295.3|29204.3|29300.8|29209.8|29294.2|29203.2|17
1653365150000|2022-05-24 04:05:50|29295.6|29204.6|29297.9|29206.9|29297.9|29206.9|29293.7|29202.7|18
1653365160000|2022-05-24 04:06:00|29297.6|29206.6|29302.8|29211.8|29302.8|29211.8|29296.3|29205.3|17
1653365170000|2022-05-24 04:06:10|29302.1|29211.1|29300.7|29209.7|29303.1|29212.1|29295.6|29204.6|25
1653365180000|2022-05-24 04:06:20|29300|29209|29302.2|29211.2|29302.9|29211.9|29300|29209|18
1653365190000|2022-05-24 04:06:30|29302.3|29211.3|29298.4|29207.4|29303|29212|29297.5|29206.5|28
1653365200000|2022-05-24 04:06:40|29298.1|29207.1|29298.7|29207.7|29299.3|29208.3|29298.1|29207.1|13
1653365210000|2022-05-24 04:06:50|29298.4|29207.4|29298.9|29207.9|29299.5|29208.5|29298.4|29207.4|11
1653365220000|2022-05-24 04:07:00|29299|29208|29308.5|29217.5|29309.1|29218.1|29298.4|29207.4|24
1653365230000|2022-05-24 04:07:10|29309.1|29218.1|29310.2|29219.2|29311.4|29220.4|29308.7|29217.7|32
1653365240000|2022-05-24 04:07:20|29310.3|29219.3|29309.7|29218.7|29311.3|29220.3|29308|29217|24
1653365250000|2022-05-24 04:07:30|29309.6|29218.6|29310.7|29219.7|29311.1|29220.1|29308.6|29217.6|28
1653365260000|2022-05-24 04:07:40|29311|29220|29310.8|29219.8|29312.3|29221.3|29310.6|29219.6|23
1653365270000|2022-05-24 04:07:50|29311|29220|29315|29224|29315.1|29224.1|29310.4|29219.4|16
1653365280000|2022-05-24 04:08:00|29314.6|29223.6|29315.3|29224.3|29316.6|29225.6|29314.1|29223.1|20
1653365290000|2022-05-24 04:08:10|29315.2|29224.2|29318.4|29227.4|29318.4|29227.4|29314.1|29223.1|24
1653365300000|2022-05-24 04:08:20|29318|29227|29311.1|29220.1|29318.7|29227.7|29311|29220|28
1653365310000|2022-05-24 04:08:30|29311.2|29220.2|29304.3|29213.3|29311.2|29220.2|29304.3|29213.3|19
1653365320000|2022-05-24 04:08:40|29310|29219|29305.2|29214.2|29310|29219|29302.1|29211.1|21
1653365330000|2022-05-24 04:08:50|29305.3|29214.3|29307.6|29216.6|29307.9|29216.9|29304.5|29213.5|30
1653365340000|2022-05-24 04:09:00|29307.4|29216.4|29306.4|29215.4|29307.7|29216.7|29304.7|29213.7|29
1653365350000|2022-05-24 04:09:10|29305.8|29214.8|29304.6|29213.6|29306|29215|29302.9|29211.9|23
1653365360000|2022-05-24 04:09:20|29303.7|29212.7|29305|29214|29305.4|29214.4|29303.7|29212.7|11
1653365370000|2022-05-24 04:09:30|29304.4|29213.4|29317.1|29226.1|29319.6|29228.6|29304.1|29213.1|32
1653365380000|2022-05-24 04:09:40|29318.2|29227.2|29318.6|29227.6|29318.8|29227.8|29316.6|29225.6|22
1653365390000|2022-05-24 04:09:50|29318.5|29227.5|29320.3|29229.3|29321.1|29230.1|29318|29227|26
1653365400000|2022-05-24 04:10:00|29320.2|29229.2|29317|29226|29320.2|29229.2|29316.6|29225.6|21
1653365410000|2022-05-24 04:10:10|29316.9|29225.9|29316.3|29225.3|29317.3|29226.3|29315.4|29224.4|26
1653365420000|2022-05-24 04:10:20|29316.6|29225.6|29319.5|29228.5|29319.8|29228.8|29316.3|29225.3|19
1653365430000|2022-05-24 04:10:30|29319.8|29228.8|29320|29229|29320.4|29229.4|29319.2|29228.2|12
1653365440000|2022-05-24 04:10:40|29319.8|29228.8|29320|29229|29320.4|29229.4|29319.7|29228.7|13
1653365450000|2022-05-24 04:10:50|29319.9|29228.9|29320.1|29229.1|29320.9|29229.9|29319.7|29228.7|16
1653365460000|2022-05-24 04:11:00|29320.4|29229.4|29319.6|29228.6|29321.2|29230.2|29319.6|29228.6|17
1653365470000|2022-05-24 04:11:10|29319.3|29228.3|29320.1|29229.1|29320.6|29229.6|29318.4|29227.4|24
1653365480000|2022-05-24 04:11:20|29319.9|29228.9|29318.9|29227.9|29319.9|29228.9|29318.1|29227.1|23
1653365490000|2022-05-24 04:11:30|29319.3|29228.3|29319.5|29228.5|29319.5|29228.5|29318.9|29227.9|13
1653365500000|2022-05-24 04:11:40|29319.3|29228.3|29319.4|29228.4|29319.5|29228.5|29319.3|29228.3|11
1653365510000|2022-05-24 04:11:50|29319.6|29228.6|29321|29230|29321|29230|29319.6|29228.6|17
1653365520000|2022-05-24 04:12:00|29320.7|29229.7|29320.2|29229.2|29321.6|29230.6|29319.9|29228.9|17
1653365530000|2022-05-24 04:12:10|29320.3|29229.3|29320.4|29229.4|29320.5|29229.5|29319.4|29228.4|17
1653365540000|2022-05-24 04:12:20|29319.9|29228.9|29317.5|29226.5|29324.4|29233.4|29317.4|29226.4|28
1653365550000|2022-05-24 04:12:30|29317.7|29226.7|29320|29229|29320.6|29229.6|29317.5|29226.5|19
1653365560000|2022-05-24 04:12:40|29318.8|29227.8|29319.7|29228.7|29320.7|29229.7|29318.1|29227.1|24
1653365570000|2022-05-24 04:12:50|29320.2|29229.2|29319.9|29228.9|29321.4|29230.4|29319.5|29228.5|22
1653365580000|2022-05-24 04:13:00|29319.8|29228.8|29319.6|29228.6|29321.2|29230.2|29318.9|29227.9|28
1653365590000|2022-05-24 04:13:10|29319.7|29228.7|29318.7|29227.7|29319.7|29228.7|29318.7|29227.7|19
1653365600000|2022-05-24 04:13:20|29320.4|29229.4|29319.3|29228.3|29320.4|29229.4|29318.5|29227.5|17
1653365610000|2022-05-24 04:13:30|29320|29229|29319.1|29228.1|29320|29229|29318.8|29227.8|14
1653365620000|2022-05-24 04:13:40|29319|29228|29321.8|29230.8|29322.3|29231.3|29318.9|29227.9|26
1653365630000|2022-05-24 04:13:50|29322|29231|29321.3|29230.3|29322.2|29231.2|29321|29230|20
1653365640000|2022-05-24 04:14:00|29321.4|29230.4|29308.8|29217.8|29321.6|29230.6|29308.8|29217.8|17
1653365650000|2022-05-24 04:14:10|29309.8|29218.8|29310.8|29219.8|29314.2|29223.2|29304.4|29213.4|24
1653365660000|2022-05-24 04:14:20|29310.9|29219.9|29311.7|29220.7|29313|29222|29308|29217|23
1653365670000|2022-05-24 04:14:30|29307.5|29216.5|29312.1|29221.1|29313.9|29222.9|29307.5|29216.5|21
1653365680000|2022-05-24 04:14:40|29311.7|29220.7|29311.4|29220.4|29312.1|29221.1|29310.7|29219.7|18
1653365690000|2022-05-24 04:14:50|29311.5|29220.5|29310.3|29219.3|29312.2|29221.2|29307.9|29216.9|14
1653365700000|2022-05-24 04:15:00|29307.9|29216.9|29308.8|29217.8|29311.9|29220.9|29306.8|29215.8|27
1653365710000|2022-05-24 04:15:10|29308.9|29217.9|29315.6|29224.6|29322|29231|29308.9|29217.9|37
1653365720000|2022-05-24 04:15:20|29315.7|29224.7|29315.5|29224.5|29316.1|29225.1|29313.1|29222.1|24
1653365730000|2022-05-24 04:15:30|29315.6|29224.6|29315.7|29224.7|29315.8|29224.8|29312.8|29221.8|21
1653365740000|2022-05-24 04:15:40|29315.8|29224.8|29315.8|29224.8|29315.8|29224.8|29313.8|29222.8|12
1653365750000|2022-05-24 04:15:50|29315.4|29224.4|29314.3|29223.3|29316.3|29225.3|29313.3|29222.3|29
1653365760000|2022-05-24 04:16:00|29314.7|29223.7|29314.6|29223.6|29316|29225|29314.3|29223.3|19
1653365770000|2022-05-24 04:16:10|29315.7|29224.7|29315.9|29224.9|29316.1|29225.1|29314.1|29223.1|19
1653365780000|2022-05-24 04:16:20|29314.8|29223.8|29316.7|29225.7|29316.7|29225.7|29314.1|29223.1|24
1653365790000|2022-05-24 04:16:30|29316.8|29225.8|29307.2|29216.2|29316.9|29225.9|29305.4|29214.4|25
1653365800000|2022-05-24 04:16:40|29305.9|29214.9|29306.3|29215.3|29308|29217|29304.3|29213.3|31
1653365810000|2022-05-24 04:16:50|29306.6|29215.6|29307.7|29216.7|29307.7|29216.7|29306.1|29215.1|24
1653365820000|2022-05-24 04:17:00|29307.3|29216.3|29304.1|29213.1|29307.7|29216.7|29301.9|29210.9|28
1653365830000|2022-05-24 04:17:10|29303.3|29212.3|29302.7|29211.7|29303.8|29212.8|29302.3|29211.3|20
1653365840000|2022-05-24 04:17:20|29303.8|29212.8|29304.5|29213.5|29306.8|29215.8|29302.3|29211.3|28
1653365850000|2022-05-24 04:17:30|29304.2|29213.2|29321.6|29230.6|29321.7|29230.7|29304.2|29213.2|29
1653365860000|2022-05-24 04:17:40|29321.9|29230.9|29323.8|29232.8|29326.4|29235.4|29320.5|29229.5|29
1653365870000|2022-05-24 04:17:50|29325.1|29234.1|29322.5|29231.5|29330.2|29239.2|29319.8|29228.8|34
1653365880000|2022-05-24 04:18:00|29323|29232|29321.8|29230.8|29323.5|29232.5|29321.8|29230.8|22
1653365890000|2022-05-24 04:18:10|29323.5|29232.5|29329.3|29238.3|29329.3|29238.3|29323.5|29232.5|26
1653365900000|2022-05-24 04:18:20|29328.3|29237.3|29326.2|29235.2|29329.1|29238.1|29325.9|29234.9|30
1653365910000|2022-05-24 04:18:30|29326.1|29235.1|29328.3|29237.3|29329|29238|29325.7|29234.7|7
1653365920000|2022-05-24 04:18:40|29328.6|29237.6|29330.6|29239.6|29330.6|29239.6|29327.2|29236.2|21
1653365930000|2022-05-24 04:18:50|29327.9|29236.9|29321.5|29230.5|29330.4|29239.4|29320|29229|21
1653365940000|2022-05-24 04:19:00|29321.1|29230.1|29324|29233|29324|29233|29317.6|29226.6|33
1653365950000|2022-05-24 04:19:10|29324.1|29233.1|29332|29241|29332.2|29241.2|29323.6|29232.6|30
1653365960000|2022-05-24 04:19:20|29332.2|29241.2|29333.4|29242.4|29333.9|29242.9|29332.1|29241.1|24
1653365970000|2022-05-24 04:19:30|29333.8|29242.8|29320|29229|29334.3|29243.3|29320|29229|14
1653365980000|2022-05-24 04:19:40|29319.3|29228.3|29310.8|29219.8|29320.3|29229.3|29304.5|29213.5|36
1653365990000|2022-05-24 04:19:50|29311.6|29220.6|29326.1|29235.1|29326.4|29235.4|29311.2|29220.2|26
1653366000000|2022-05-24 04:20:00|29325.8|29234.8|29326.8|29235.8|29329.1|29238.1|29325.8|29234.8|28
1653366010000|2022-05-24 04:20:10|29327|29236|29327.3|29236.3|29328.4|29237.4|29326.8|29235.8|25
1653366020000|2022-05-24 04:20:20|29327.9|29236.9|29328.2|29237.2|29328.2|29237.2|29326.6|29235.6|18
1653366030000|2022-05-24 04:20:30|29327.7|29236.7|29319.8|29228.8|29328.3|29237.3|29319.8|29228.8|14
1653366040000|2022-05-24 04:20:40|29319.9|29228.9|29319.4|29228.4|29320.6|29229.6|29317.8|29226.8|23
1653366050000|2022-05-24 04:20:50|29319|29228|29319.8|29228.8|29321|29230|29318.9|29227.9|20
1653366060000|2022-05-24 04:21:00|29319.7|29228.7|29315.6|29224.6|29321|29230|29314|29223|24
1653366070000|2022-05-24 04:21:10|29314.6|29223.6|29326.3|29235.3|29326.3|29235.3|29314|29223|15
1653366080000|2022-05-24 04:21:20|29328.1|29237.1|29332.2|29241.2|29333|29242|29328.1|29237.1|23
1653366090000|2022-05-24 04:21:30|29332.9|29241.9|29328|29237|29332.9|29241.9|29323.1|29232.1|30
1653366100000|2022-05-24 04:21:40|29328.4|29237.4|29327.8|29236.8|29328.8|29237.8|29327.3|29236.3|27
1653366110000|2022-05-24 04:21:50|29328.2|29237.2|29329.4|29238.4|29329.4|29238.4|29327.8|29236.8|18
1653366120000|2022-05-24 04:22:00|29329.6|29238.6|29336.8|29245.8|29339.6|29248.6|29329.6|29238.6|22
1653366130000|2022-05-24 04:22:10|29339.6|29248.6|29336.5|29245.5|29340.4|29249.4|29335|29244|19
1653366140000|2022-05-24 04:22:20|29336.1|29245.1|29340.2|29249.2|29341|29250|29335.6|29244.6|20
1653366150000|2022-05-24 04:22:30|29336.8|29245.8|29336.9|29245.9|29337|29246|29336.2|29245.2|7
1653366160000|2022-05-24 04:22:40|29336.4|29245.4|29335.8|29244.8|29338.3|29247.3|29334.3|29243.3|13
1653366170000|2022-05-24 04:22:50|29338.3|29247.3|29339.3|29248.3|29340.2|29249.2|29338.3|29247.3|21
1653366180000|2022-05-24 04:23:00|29339.4|29248.4|29339|29248|29340|29249|29339|29248|14
1653366190000|2022-05-24 04:23:10|29339.7|29248.7|29341|29250|29341.2|29250.2|29338.9|29247.9|11
1653366200000|2022-05-24 04:23:20|29340.9|29249.9|29341.2|29250.2|29341.7|29250.7|29340.8|29249.8|20
1653366210000|2022-05-24 04:23:30|29341.5|29250.5|29341.6|29250.6|29342.5|29251.5|29341.2|29250.2|7
1653366220000|2022-05-24 04:23:40|29341.5|29250.5|29340|29249|29341.5|29250.5|29339.9|29248.9|5
1653366230000|2022-05-24 04:23:50|29343.8|29252.8|29344.8|29253.8|29345|29254|29343.8|29252.8|14
1653366240000|2022-05-24 04:24:00|29344.6|29253.6|29339.8|29248.8|29344.8|29253.8|29337.6|29246.6|22
1653366250000|2022-05-24 04:24:10|29340.5|29249.5|29340.1|29249.1|29341.1|29250.1|29339.4|29248.4|23
1653366260000|2022-05-24 04:24:20|29339.4|29248.4|29338.5|29247.5|29340|29249|29338.2|29247.2|10
1653366270000|2022-05-24 04:24:30|29338.3|29247.3|29337.5|29246.5|29338.8|29247.8|29335.8|29244.8|22
1653366280000|2022-05-24 04:24:40|29337.8|29246.8|29337.3|29246.3|29337.8|29246.8|29336.5|29245.5|17
1653366290000|2022-05-24 04:24:50|29337|29246|29344.3|29253.3|29344.9|29253.9|29336.1|29245.1|22
1653366300000|2022-05-24 04:25:00|29347|29256|29379.7|29288.7|29379.7|29288.7|29347|29256|36
1653366310000|2022-05-24 04:25:10|29379.8|29288.8|29379.2|29288.2|29393.8|29302.8|29379.2|29288.2|33
1653366320000|2022-05-24 04:25:20|29379.9|29288.9|29378.5|29287.5|29380|29289|29373.7|29282.7|31
1653366330000|2022-05-24 04:25:30|29378.1|29287.1|29380.6|29289.6|29381|29290|29377.4|29286.4|30
1653366340000|2022-05-24 04:25:40|29381|29290|29380.8|29289.8|29381.2|29290.2|29379.2|29288.2|23
1653366350000|2022-05-24 04:25:50|29380.9|29289.9|29378.4|29287.4|29381.4|29290.4|29376.8|29285.8|26
1653366360000|2022-05-24 04:26:00|29378.6|29287.6|29376.3|29285.3|29378.8|29287.8|29376.1|29285.1|24
1653366370000|2022-05-24 04:26:10|29376.4|29285.4|29374.9|29283.9|29376.4|29285.4|29373|29282|30
1653366380000|2022-05-24 04:26:20|29375.1|29284.1|29379.3|29288.3|29379.3|29288.3|29373.4|29282.4|26
1653366390000|2022-05-24 04:26:30|29381.2|29290.2|29381.1|29290.1|29383.2|29292.2|29380|29289|34
1653366400000|2022-05-24 04:26:40|29381.4|29290.4|29382.6|29291.6|29383.3|29292.3|29380.6|29289.6|17
1653366410000|2022-05-24 04:26:50|29383.2|29292.2|29386.2|29295.2|29386.2|29295.2|29381.6|29290.6|20
1653366420000|2022-05-24 04:27:00|29387.8|29296.8|29398.2|29307.2|29398.2|29307.2|29387.5|29296.5|25
1653366430000|2022-05-24 04:27:10|29399.1|29308.1|29397.9|29306.9|29402.5|29311.5|29396.8|29305.8|29
1653366440000|2022-05-24 04:27:20|29398.5|29307.5|29393.8|29302.8|29400.3|29309.3|29392.9|29301.9|26
1653366450000|2022-05-24 04:27:30|29393.1|29302.1|29393.9|29302.9|29397.4|29306.4|29391|29300|34
1653366460000|2022-05-24 04:27:40|29394.6|29303.6|29393.7|29302.7|29394.8|29303.8|29392.7|29301.7|29
1653366470000|2022-05-24 04:27:50|29393.9|29302.9|29398.2|29307.2|29399.3|29308.3|29393.9|29302.9|33
1653366480000|2022-05-24 04:28:00|29398.6|29307.6|29397.1|29306.1|29398.6|29307.6|29395.5|29304.5|26
1653366490000|2022-05-24 04:28:10|29397|29306|29396.6|29305.6|29397.3|29306.3|29396.5|29305.5|17
1653366500000|2022-05-24 04:28:20|29396.9|29305.9|29399.5|29308.5|29399.5|29308.5|29396.9|29305.9|18
1653366510000|2022-05-24 04:28:30|29399.6|29308.6|29399.5|29308.5|29400|29309|29398.3|29307.3|26
1653366520000|2022-05-24 04:28:40|29399.6|29308.6|29396.8|29305.8|29399.7|29308.7|29396.8|29305.8|30
1653366530000|2022-05-24 04:28:50|29396.1|29305.1|29397.7|29306.7|29399.6|29308.6|29396.1|29305.1|23
1653366540000|2022-05-24 04:29:00|29398|29307|29397.1|29306.1|29399.5|29308.5|29396.9|29305.9|18
1653366550000|2022-05-24 04:29:10|29397.2|29306.2|29398.6|29307.6|29398.6|29307.6|29395.6|29304.6|21
1653366560000|2022-05-24 04:29:20|29397.9|29306.9|29384.3|29293.3|29398.3|29307.3|29383.5|29292.5|27
1653366570000|2022-05-24 04:29:30|29384.2|29293.2|29382|29291|29384.2|29293.2|29380|29289|18
1653366580000|2022-05-24 04:29:40|29382.2|29291.2|29375.5|29284.5|29382.2|29291.2|29375.5|29284.5|23
1653366590000|2022-05-24 04:29:50|29376.6|29285.6|29375.3|29284.3|29376.6|29285.6|29375.2|29284.2|15
1653366600000|2022-05-24 04:30:00|29375|29284|29375.3|29284.3|29375.7|29284.7|29374.6|29283.6|19
1653366610000|2022-05-24 04:30:10|29375.2|29284.2|29376.6|29285.6|29377.4|29286.4|29373.2|29282.2|32
1653366620000|2022-05-24 04:30:20|29376.8|29285.8|29377.4|29286.4|29377.7|29286.7|29374.6|29283.6|20
1653366630000|2022-05-24 04:30:30|29377.5|29286.5|29377.6|29286.6|29377.6|29286.6|29375.6|29284.6|14
1653366640000|2022-05-24 04:30:40|29377.5|29286.5|29374.7|29283.7|29378.6|29287.6|29374.7|29283.7|19
1653366650000|2022-05-24 04:30:50|29377.3|29286.3|29377|29286|29377.4|29286.4|29373.8|29282.8|14
1653366660000|2022-05-24 04:31:00|29377.1|29286.1|29372.7|29281.7|29378.6|29287.6|29372.7|29281.7|18
1653366670000|2022-05-24 04:31:10|29372.8|29281.8|29375.6|29284.6|29375.9|29284.9|29367.4|29276.4|22
1653366680000|2022-05-24 04:31:20|29375.9|29284.9|29377.1|29286.1|29377.3|29286.3|29371.5|29280.5|21
1653366690000|2022-05-24 04:31:30|29377.5|29286.5|29374.4|29283.4|29377.5|29286.5|29374.4|29283.4|18
1653366700000|2022-05-24 04:31:40|29376.5|29285.5|29375|29284|29377.5|29286.5|29371.1|29280.1|30
1653366710000|2022-05-24 04:31:50|29374.8|29283.8|29372.1|29281.1|29376.7|29285.7|29371.8|29280.8|14
1653366720000|2022-05-24 04:32:00|29371.8|29280.8|29373.8|29282.8|29376|29285|29371.8|29280.8|16
1653366730000|2022-05-24 04:32:10|29373.3|29282.3|29363.8|29272.8|29374.5|29283.5|29363.8|29272.8|28
1653366740000|2022-05-24 04:32:20|29363.6|29272.6|29369.8|29278.8|29370.4|29279.4|29363.6|29272.6|24
1653366750000|2022-05-24 04:32:30|29364.5|29273.5|29366.1|29275.1|29370.9|29279.9|29364.5|29273.5|26
1653366760000|2022-05-24 04:32:40|29370.9|29279.9|29370.7|29279.7|29371|29280|29368.9|29277.9|18
1653366770000|2022-05-24 04:32:50|29369|29278|29368.9|29277.9|29370.9|29279.9|29363.7|29272.7|23
1653366780000|2022-05-24 04:33:00|29366|29275|29370.3|29279.3|29370.8|29279.8|29362.3|29271.3|24
1653366790000|2022-05-24 04:33:10|29370.6|29279.6|29366|29275|29372.4|29281.4|29361.9|29270.9|22
1653366800000|2022-05-24 04:33:20|29366.8|29275.8|29367.1|29276.1|29372.4|29281.4|29361.5|29270.5|13
1653366810000|2022-05-24 04:33:30|29372.4|29281.4|29372.4|29281.4|29372.4|29281.4|29365.8|29274.8|17
1653366820000|2022-05-24 04:33:40|29370.8|29279.8|29366.4|29275.4|29372.4|29281.4|29366|29275|5
1653366830000|2022-05-24 04:33:50|29365.9|29274.9|29370|29279|29370.7|29279.7|29361.6|29270.6|28
1653366840000|2022-05-24 04:34:00|29364.9|29273.9|29374.4|29283.4|29375.2|29284.2|29364.9|29273.9|30
1653366850000|2022-05-24 04:34:10|29374.3|29283.3|29373.5|29282.5|29375.4|29284.4|29373.5|29282.5|24
1653366860000|2022-05-24 04:34:20|29372.4|29281.4|29373|29282|29374.1|29283.1|29371.7|29280.7|21
1653366870000|2022-05-24 04:34:30|29373.1|29282.1|29370.9|29279.9|29373.9|29282.9|29370.6|29279.6|21
1653366880000|2022-05-24 04:34:40|29372.8|29281.8|29373.4|29282.4|29374.3|29283.3|29371.8|29280.8|17
1653366890000|2022-05-24 04:34:50|29374.3|29283.3|29370.4|29279.4|29374.3|29283.3|29370.4|29279.4|15
1653366900000|2022-05-24 04:35:00|29369.9|29278.9|29361.6|29270.6|29369.9|29278.9|29361.6|29270.6|8
1653366910000|2022-05-24 04:35:10|29361.8|29270.8|29365.8|29274.8|29368.5|29277.5|29361.8|29270.8|7
1653366920000|2022-05-24 04:35:20|29365.9|29274.9|29365.5|29274.5|29367.1|29276.1|29365.1|29274.1|21
1653366930000|2022-05-24 04:35:30|29365.4|29274.4|29365.5|29274.5|29366.9|29275.9|29364.6|29273.6|23
1653366940000|2022-05-24 04:35:40|29365.4|29274.4|29365.7|29274.7|29366.3|29275.3|29365.1|29274.1|16
1653366950000|2022-05-24 04:35:50|29366.1|29275.1|29365.4|29274.4|29366.1|29275.1|29363.8|29272.8|18
1653366960000|2022-05-24 04:36:00|29364.1|29273.1|29359.1|29268.1|29365.5|29274.5|29358.5|29267.5|28
1653366970000|2022-05-24 04:36:10|29358.2|29267.2|29357.7|29266.7|29358.5|29267.5|29356.6|29265.6|18
1653366980000|2022-05-24 04:36:20|29357.8|29266.8|29357.9|29266.9|29358.1|29267.1|29357.1|29266.1|19
1653366990000|2022-05-24 04:36:30|29357.5|29266.5|29357.2|29266.2|29360.2|29269.2|29357.2|29266.2|31
1653367000000|2022-05-24 04:36:40|29357.4|29266.4|29358.4|29267.4|29361.5|29270.5|29356.9|29265.9|33
1653367010000|2022-05-24 04:36:50|29358.5|29267.5|29358.4|29267.4|29358.8|29267.8|29357.7|29266.7|15
1653367020000|2022-05-24 04:37:00|29358.7|29267.7|29366.7|29275.7|29370.2|29279.2|29358.7|29267.7|31
1653367030000|2022-05-24 04:37:10|29367.2|29276.2|29364.8|29273.8|29367.2|29276.2|29363.9|29272.9|25
1653367040000|2022-05-24 04:37:20|29366|29275|29366|29275|29368|29277|29364.6|29273.6|28
1653367050000|2022-05-24 04:37:30|29366.2|29275.2|29366|29275|29366.9|29275.9|29364.9|29273.9|23
1653367060000|2022-05-24 04:37:40|29366.3|29275.3|29371.5|29280.5|29371.7|29280.7|29366.3|29275.3|19
1653367070000|2022-05-24 04:37:50|29370.4|29279.4|29374.2|29283.2|29374.2|29283.2|29369.8|29278.8|21
1653367080000|2022-05-24 04:38:00|29371.3|29280.3|29375.6|29284.6|29375.6|29284.6|29371.3|29280.3|9
1653367090000|2022-05-24 04:38:10|29374.7|29283.7|29375|29284|29376|29285|29374.3|29283.3|15
1653367100000|2022-05-24 04:38:20|29374.9|29283.9|29374.5|29283.5|29375.9|29284.9|29373.3|29282.3|18
1653367110000|2022-05-24 04:38:30|29374.3|29283.3|29374.3|29283.3|29375.2|29284.2|29373.8|29282.8|22
1653367120000|2022-05-24 04:38:40|29374.5|29283.5|29382.1|29291.1|29382.5|29291.5|29374|29283|20
1653367130000|2022-05-24 04:38:50|29384.5|29293.5|29389|29298|29389.7|29298.7|29383.6|29292.6|24
1653367140000|2022-05-24 04:39:00|29389.3|29298.3|29390.2|29299.2|29392.2|29301.2|29388.4|29297.4|25
1653367150000|2022-05-24 04:39:10|29390.4|29299.4|29389.8|29298.8|29393.9|29302.9|29389.8|29298.8|22
1653367160000|2022-05-24 04:39:20|29390.3|29299.3|29389.6|29298.6|29390.6|29299.6|29385.5|29294.5|25
1653367170000|2022-05-24 04:39:30|29386.3|29295.3|29386.6|29295.6|29387.3|29296.3|29385.8|29294.8|18
1653367180000|2022-05-24 04:39:40|29386.4|29295.4|29387.4|29296.4|29389.9|29298.9|29385.7|29294.7|25
1653367190000|2022-05-24 04:39:50|29387.2|29296.2|29386.5|29295.5|29387.7|29296.7|29385.7|29294.7|29
1653367200000|2022-05-24 04:40:00|29386.8|29295.8|29389.3|29298.3|29389.3|29298.3|29385.8|29294.8|27
1653367210000|2022-05-24 04:40:10|29390.6|29299.6|29391.5|29300.5|29392.6|29301.6|29389.7|29298.7|25
1653367220000|2022-05-24 04:40:20|29391.4|29300.4|29392.2|29301.2|29392.4|29301.4|29389.8|29298.8|27
1653367230000|2022-05-24 04:40:30|29391.7|29300.7|29385.7|29294.7|29391.7|29300.7|29384.9|29293.9|31
1653367240000|2022-05-24 04:40:40|29384.6|29293.6|29385|29294|29385.5|29294.5|29381.7|29290.7|30
1653367250000|2022-05-24 04:40:50|29384.9|29293.9|29382.9|29291.9|29385|29294|29380.8|29289.8|26
1653367260000|2022-05-24 04:41:00|29383|29292|29417.4|29326.4|29421.3|29330.3|29382.2|29291.2|32
1653367270000|2022-05-24 04:41:10|29417.1|29326.1|29427.8|29336.8|29441.5|29350.5|29415.7|29324.7|38
1653367280000|2022-05-24 04:41:20|29425|29334|29429.9|29338.9|29431.7|29340.7|29419.7|29328.7|38
1653367290000|2022-05-24 04:41:30|29430.7|29339.7|29425.8|29334.8|29430.7|29339.7|29421.2|29330.2|34
1653367300000|2022-05-24 04:41:40|29418.6|29327.6|29416.3|29325.3|29418.6|29327.6|29414.3|29323.3|38
1653367310000|2022-05-24 04:41:50|29415.4|29324.4|29415.5|29324.5|29416.1|29325.1|29411.3|29320.3|32
1653367320000|2022-05-24 04:42:00|29415.9|29324.9|29413.4|29322.4|29416.3|29325.3|29413.4|29322.4|26
1653367330000|2022-05-24 04:42:10|29414.1|29323.1|29412.5|29321.5|29414.4|29323.4|29412.5|29321.5|13
1653367340000|2022-05-24 04:42:20|29412.6|29321.6|29414.1|29323.1|29414.3|29323.3|29412.5|29321.5|21
1653367350000|2022-05-24 04:42:30|29415.2|29324.2|29426.7|29335.7|29427.1|29336.1|29411.1|29320.1|28
1653367360000|2022-05-24 04:42:40|29426.8|29335.8|29432|29341|29432|29341|29426|29335|27
1653367370000|2022-05-24 04:42:50|29432.4|29341.4|29429.1|29338.1|29433.5|29342.5|29429.1|29338.1|22
1653367380000|2022-05-24 04:43:00|29430.8|29339.8|29431.4|29340.4|29431.8|29340.8|29430.7|29339.7|25
1653367390000|2022-05-24 04:43:10|29430.2|29339.2|29427.2|29336.2|29431.6|29340.6|29426.9|29335.9|21
1653367400000|2022-05-24 04:43:20|29427|29336|29425.1|29334.1|29427.2|29336.2|29423.1|29332.1|22
1653367410000|2022-05-24 04:43:30|29424.8|29333.8|29421.6|29330.6|29425.8|29334.8|29420.2|29329.2|24
1653367420000|2022-05-24 04:43:40|29421.8|29330.8|29425.2|29334.2|29429.7|29338.7|29421.5|29330.5|29
1653367430000|2022-05-24 04:43:50|29425.3|29334.3|29428.5|29337.5|29429.1|29338.1|29421.1|29330.1|30
1653367440000|2022-05-24 04:44:00|29428.7|29337.7|29428.5|29337.5|29429.9|29338.9|29426.1|29335.1|34
1653367450000|2022-05-24 04:44:10|29428.6|29337.6|29426.6|29335.6|29429.8|29338.8|29426.6|29335.6|23
1653367460000|2022-05-24 04:44:20|29426.4|29335.4|29425.6|29334.6|29427.1|29336.1|29424.7|29333.7|27
1653367470000|2022-05-24 04:44:30|29425.7|29334.7|29425.8|29334.8|29426.1|29335.1|29425|29334|12
1653367480000|2022-05-24 04:44:40|29425.9|29334.9|29424|29333|29426.9|29335.9|29423.7|29332.7|16
1653367490000|2022-05-24 04:44:50|29423.5|29332.5|29425.8|29334.8|29426.9|29335.9|29423.4|29332.4|11
1653367500000|2022-05-24 04:45:00|29426.3|29335.3|29423.1|29332.1|29426.4|29335.4|29420.5|29329.5|27
1653367510000|2022-05-24 04:45:10|29422.6|29331.6|29405.9|29314.9|29435.4|29344.4|29403.2|29312.2|36
1653367520000|2022-05-24 04:45:20|29406.9|29315.9|29428.8|29337.8|29430.1|29339.1|29406.3|29315.3|33
1653367530000|2022-05-24 04:45:30|29429.3|29338.3|29429.5|29338.5|29432.2|29341.2|29429.1|29338.1|28
1653367540000|2022-05-24 04:45:40|29430|29339|29424.6|29333.6|29431|29340|29424.6|29333.6|30
1653367550000|2022-05-24 04:45:50|29423.6|29332.6|29411.7|29320.7|29423.6|29332.6|29411.7|29320.7|31
1653367560000|2022-05-24 04:46:00|29410|29319|29413.6|29322.6|29419.4|29328.4|29405.6|29314.6|37
1653367570000|2022-05-24 04:46:10|29412.8|29321.8|29413.1|29322.1|29413.3|29322.3|29409|29318|27
1653367580000|2022-05-24 04:46:20|29413.2|29322.2|29405.1|29314.1|29413.2|29322.2|29403.6|29312.6|24
1653367590000|2022-05-24 04:46:30|29404.5|29313.5|29407.9|29316.9|29409|29318|29402.9|29311.9|27
1653367600000|2022-05-24 04:46:40|29408.1|29317.1|29408.9|29317.9|29410.8|29319.8|29407.5|29316.5|36
1653367610000|2022-05-24 04:46:50|29408.7|29317.7|29408.2|29317.2|29410|29319|29408.1|29317.1|35
1653367620000|2022-05-24 04:47:00|29410.8|29319.8|29426.5|29335.5|29426.5|29335.5|29409.1|29318.1|26
1653367630000|2022-05-24 04:47:10|29426.3|29335.3|29425.3|29334.3|29426.7|29335.7|29422.7|29331.7|15
1653367640000|2022-05-24 04:47:20|29425.6|29334.6|29426.5|29335.5|29426.7|29335.7|29422.4|29331.4|33
1653367650000|2022-05-24 04:47:30|29426.6|29335.6|29427.1|29336.1|29428.9|29337.9|29423.4|29332.4|28
1653367660000|2022-05-24 04:47:40|29427|29336|29430.2|29339.2|29432|29341|29426.1|29335.1|26
1653367670000|2022-05-24 04:47:50|29430.7|29339.7|29431.5|29340.5|29434.9|29343.9|29430.6|29339.6|25
1653367680000|2022-05-24 04:48:00|29432.5|29341.5|29431.7|29340.7|29433.5|29342.5|29425.5|29334.5|36
1653367690000|2022-05-24 04:48:10|29431.9|29340.9|29429.2|29338.2|29433.4|29342.4|29429.2|29338.2|21
1653367700000|2022-05-24 04:48:20|29429.6|29338.6|29431.8|29340.8|29435.7|29344.7|29429.5|29338.5|27
1653367710000|2022-05-24 04:48:30|29432.1|29341.1|29436|29345|29436|29345|29431.7|29340.7|22
1653367720000|2022-05-24 04:48:40|29433.3|29342.3|29435.5|29344.5|29436.7|29345.7|29432|29341|30
1653367730000|2022-05-24 04:48:50|29435.4|29344.4|29430.9|29339.9|29436.9|29345.9|29430.6|29339.6|21
1653367740000|2022-05-24 04:49:00|29431|29340|29433.1|29342.1|29436.6|29345.6|29431|29340|34
1653367750000|2022-05-24 04:49:10|29435.1|29344.1|29435.5|29344.5|29437.9|29346.9|29434.7|29343.7|18
1653367760000|2022-05-24 04:49:20|29439.2|29348.2|29445.9|29354.9|29445.9|29354.9|29435.5|29344.5|19
1653367770000|2022-05-24 04:49:30|29445.4|29354.4|29446.9|29355.9|29447.8|29356.8|29442|29351|34
1653367780000|2022-05-24 04:49:40|29447.1|29356.1|29448|29357|29448|29357|29442.1|29351.1|36
1653367790000|2022-05-24 04:49:50|29447.7|29356.7|29446.6|29355.6|29447.8|29356.8|29445.7|29354.7|33
1653367800000|2022-05-24 04:50:00|29445.9|29354.9|29443.3|29352.3|29445.9|29354.9|29435|29344|27
1653367810000|2022-05-24 04:50:10|29442.9|29351.9|29436.5|29345.5|29443.7|29352.7|29436.5|29345.5|26
1653367820000|2022-05-24 04:50:20|29435.5|29344.5|29434.6|29343.6|29438.1|29347.1|29433.1|29342.1|19
1653367830000|2022-05-24 04:50:30|29434.8|29343.8|29434.5|29343.5|29434.8|29343.8|29430.1|29339.1|17
1653367840000|2022-05-24 04:50:40|29434.7|29343.7|29431.7|29340.7|29435.1|29344.1|29430.1|29339.1|28
1653367850000|2022-05-24 04:50:50|29431.8|29340.8|29425.6|29334.6|29433.1|29342.1|29425.6|29334.6|24
1653367860000|2022-05-24 04:51:00|29425.7|29334.7|29426.4|29335.4|29426.9|29335.9|29425.4|29334.4|23
1653367870000|2022-05-24 04:51:10|29426.1|29335.1|29426.3|29335.3|29428.2|29337.2|29426|29335|29
1653367880000|2022-05-24 04:51:20|29425.4|29334.4|29416.3|29325.3|29427.1|29336.1|29414.5|29323.5|32
1653367890000|2022-05-24 04:51:30|29415.4|29324.4|29415.3|29324.3|29416.7|29325.7|29414.9|29323.9|31
1653367900000|2022-05-24 04:51:40|29415.4|29324.4|29415.4|29324.4|29415.8|29324.8|29415.3|29324.3|13
1653367910000|2022-05-24 04:51:50|29415.5|29324.5|29414.3|29323.3|29415.5|29324.5|29412.7|29321.7|19
1653367920000|2022-05-24 04:52:00|29413.4|29322.4|29414.7|29323.7|29416.9|29325.9|29413.4|29322.4|16
1653367930000|2022-05-24 04:52:10|29414.3|29323.3|29414.1|29323.1|29414.8|29323.8|29413.5|29322.5|22
1653367940000|2022-05-24 04:52:20|29414|29323|29413.8|29322.8|29414.3|29323.3|29412.6|29321.6|22
1653367950000|2022-05-24 04:52:30|29413.7|29322.7|29413.8|29322.8|29416.4|29325.4|29413.4|29322.4|26
1653367960000|2022-05-24 04:52:40|29413.5|29322.5|29412.7|29321.7|29414.6|29323.6|29412.7|29321.7|27
1653367970000|2022-05-24 04:52:50|29413.6|29322.6|29402.4|29311.4|29413.9|29322.9|29402.2|29311.2|28
1653367980000|2022-05-24 04:53:00|29402.3|29311.3|29402.7|29311.7|29402.7|29311.7|29401.5|29310.5|20
1653367990000|2022-05-24 04:53:10|29403|29312|29404.8|29313.8|29404.8|29313.8|29401.9|29310.9|19
1653368000000|2022-05-24 04:53:20|29406.1|29315.1|29407.4|29316.4|29408|29317|29406.1|29315.1|28
1653368010000|2022-05-24 04:53:30|29406.2|29315.2|29405.9|29314.9|29407.1|29316.1|29404.8|29313.8|29
1653368020000|2022-05-24 04:53:40|29406.1|29315.1|29406.1|29315.1|29406.7|29315.7|29405.1|29314.1|20
1653368030000|2022-05-24 04:53:50|29406.2|29315.2|29406.1|29315.1|29406.5|29315.5|29405|29314|11
1653368040000|2022-05-24 04:54:00|29406.2|29315.2|29406.7|29315.7|29407.4|29316.4|29404.8|29313.8|24
1653368050000|2022-05-24 04:54:10|29406.5|29315.5|29407.9|29316.9|29407.9|29316.9|29403.5|29312.5|26
1653368060000|2022-05-24 04:54:20|29406.6|29315.6|29406.3|29315.3|29407.5|29316.5|29406.1|29315.1|14
1653368070000|2022-05-24 04:54:30|29406.2|29315.2|29407.2|29316.2|29407.2|29316.2|29406.2|29315.2|12
1653368080000|2022-05-24 04:54:40|29406.3|29315.3|29406.5|29315.5|29407.6|29316.6|29406.1|29315.1|13
1653368090000|2022-05-24 04:54:50|29406.1|29315.1|29407.6|29316.6|29407.9|29316.9|29406.1|29315.1|5
1653368100000|2022-05-24 04:55:00|29408|29317|29407.5|29316.5|29408|29317|29404.8|29313.8|19
1653368110000|2022-05-24 04:55:10|29403.4|29312.4|29396.9|29305.9|29407.3|29316.3|29396.9|29305.9|23
1653368120000|2022-05-24 04:55:20|29397.8|29306.8|29395.7|29304.7|29402.1|29311.1|29392.9|29301.9|19
1653368130000|2022-05-24 04:55:30|29395.4|29304.4|29394.4|29303.4|29395.9|29304.9|29392.8|29301.8|20
1653368140000|2022-05-24 04:55:40|29392.9|29301.9|29393|29302|29394.4|29303.4|29388.6|29297.6|16
1653368150000|2022-05-24 04:55:50|29388.6|29297.6|29388|29297|29393|29302|29387.8|29296.8|20
1653368160000|2022-05-24 04:56:00|29392.7|29301.7|29393.7|29302.7|29399.4|29308.4|29388.4|29297.4|21
1653368170000|2022-05-24 04:56:10|29391.2|29300.2|29394|29303|29394.9|29303.9|29389.3|29298.3|27
1653368180000|2022-05-24 04:56:20|29392.8|29301.8|29394.3|29303.3|29396.3|29305.3|29392.5|29301.5|17
1653368190000|2022-05-24 04:56:30|29393.4|29302.4|29399.5|29308.5|29399.6|29308.6|29393.4|29302.4|20
1653368200000|2022-05-24 04:56:40|29398.3|29307.3|29397.6|29306.6|29400.2|29309.2|29396.4|29305.4|25
1653368210000|2022-05-24 04:56:50|29396.7|29305.7|29398.8|29307.8|29398.8|29307.8|29395.5|29304.5|26
1653368220000|2022-05-24 04:57:00|29396.9|29305.9|29398.5|29307.5|29398.5|29307.5|29395.1|29304.1|23
1653368230000|2022-05-24 04:57:10|29398.4|29307.4|29397.5|29306.5|29398.4|29307.4|29394.7|29303.7|23
1653368240000|2022-05-24 04:57:20|29395.8|29304.8|29396.9|29305.9|29397.6|29306.6|29395.3|29304.3|21
1653368250000|2022-05-24 04:57:30|29395.3|29304.3|29387.6|29296.6|29396.9|29305.9|29386.2|29295.2|18
1653368260000|2022-05-24 04:57:40|29388.6|29297.6|29382.9|29291.9|29388.6|29297.6|29380.8|29289.8|22
1653368270000|2022-05-24 04:57:50|29383|29292|29383.3|29292.3|29383.8|29292.8|29381.8|29290.8|11
1653368280000|2022-05-24 04:58:00|29381.4|29290.4|29383.9|29292.9|29384.2|29293.2|29381.3|29290.3|15
1653368290000|2022-05-24 04:58:10|29383.5|29292.5|29382.8|29291.8|29384.8|29293.8|29381.5|29290.5|17
1653368300000|2022-05-24 04:58:20|29382.7|29291.7|29382.6|29291.6|29382.9|29291.9|29382.6|29291.6|6
1653368310000|2022-05-24 04:58:30|29382.5|29291.5|29382.5|29291.5|29382.9|29291.9|29382.5|29291.5|11
1653368320000|2022-05-24 04:58:40|29382.8|29291.8|29382.4|29291.4|29382.8|29291.8|29382.4|29291.4|9
1653368330000|2022-05-24 04:58:50|29382.5|29291.5|29382.4|29291.4|29382.8|29291.8|29382.4|29291.4|3
1653368340000|2022-05-24 04:59:00|29382.8|29291.8|29382.4|29291.4|29382.8|29291.8|29382.4|29291.4|2
1653368350000|2022-05-24 04:59:10|29382.8|29291.8|29382.4|29291.4|29382.8|29291.8|29382.4|29291.4|8
1653368360000|2022-05-24 04:59:20|29382.8|29291.8|29382.6|29291.6|29383|29292|29382.3|29291.3|14
1653368370000|2022-05-24 04:59:30|29382.3|29291.3|29380|29289|29382.6|29291.6|29378.6|29287.6|11
1653368380000|2022-05-24 04:59:40|29376.9|29285.9|29364.1|29273.1|29382.1|29291.1|29361.1|29270.1|34
1653368390000|2022-05-24 04:59:50|29364.5|29273.5|29372.3|29281.3|29373.6|29282.6|29364.5|29273.5|34
1653368400000|2022-05-24 05:00:00|29375.7|29284.7|29375.4|29284.4|29376.9|29285.9|29371.7|29280.7|28
1653368410000|2022-05-24 05:00:10|29375.3|29284.3|29373.4|29282.4|29377|29286|29371.9|29280.9|25
1653368420000|2022-05-24 05:00:20|29375.8|29284.8|29374.7|29283.7|29376.5|29285.5|29374.1|29283.1|26
1653368430000|2022-05-24 05:00:30|29375.1|29284.1|29374.6|29283.6|29375.6|29284.6|29372.8|29281.8|20
1653368440000|2022-05-24 05:00:40|29373.5|29282.5|29374.9|29283.9|29375.7|29284.7|29373.4|29282.4|12
1653368450000|2022-05-24 05:00:50|29373.9|29282.9|29374.8|29283.8|29375.5|29284.5|29373.6|29282.6|21
1653368460000|2022-05-24 05:01:00|29374.9|29283.9|29365.9|29274.9|29376.2|29285.2|29365.8|29274.8|28
1653368470000|2022-05-24 05:01:10|29367.7|29276.7|29362.4|29271.4|29367.7|29276.7|29362|29271|16
1653368480000|2022-05-24 05:01:20|29362.2|29271.2|29358.8|29267.8|29362.2|29271.2|29358.8|29267.8|4
1653368490000|2022-05-24 05:01:30|29358.6|29267.6|29340.7|29249.7|29359.6|29268.6|29336|29245|25
1653368500000|2022-05-24 05:01:40|29341.1|29250.1|29344.3|29253.3|29344.3|29253.3|29341.1|29250.1|27
1653368510000|2022-05-24 05:01:50|29343.7|29252.7|29346.9|29255.9|29346.9|29255.9|29343.5|29252.5|31
1653368520000|2022-05-24 05:02:00|29347.2|29256.2|29346.6|29255.6|29350.2|29259.2|29345.7|29254.7|28
1653368530000|2022-05-24 05:02:10|29347.5|29256.5|29371.8|29280.8|29371.8|29280.8|29347.1|29256.1|33
1653368540000|2022-05-24 05:02:20|29371.1|29280.1|29383.1|29292.1|29386.4|29295.4|29371.1|29280.1|32
1653368550000|2022-05-24 05:02:30|29383|29292|29387|29296|29387|29296|29383|29292|19
1653368560000|2022-05-24 05:02:40|29387.2|29296.2|29388.2|29297.2|29389|29298|29386.9|29295.9|21
1653368570000|2022-05-24 05:02:50|29388.4|29297.4|29390|29299|29390|29299|29388.2|29297.2|28
1653368580000|2022-05-24 05:03:00|29389.5|29298.5|29389.7|29298.7|29390.6|29299.6|29389.1|29298.1|21
1653368590000|2022-05-24 05:03:10|29390.3|29299.3|29393.3|29302.3|29394|29303|29390.3|29299.3|22
1653368600000|2022-05-24 05:03:20|29392.9|29301.9|29393.5|29302.5|29394|29303|29392.5|29301.5|27
1653368610000|2022-05-24 05:03:30|29393.6|29302.6|29383.1|29292.1|29393.6|29302.6|29383.1|29292.1|34
1653368620000|2022-05-24 05:03:40|29383.6|29292.6|29384.1|29293.1|29385.2|29294.2|29383.1|29292.1|21
1653368630000|2022-05-24 05:03:50|29384.3|29293.3|29382|29291|29384.3|29293.3|29381.5|29290.5|31
1653368640000|2022-05-24 05:04:00|29381.7|29290.7|29384.3|29293.3|29384.3|29293.3|29373.8|29282.8|31
1653368650000|2022-05-24 05:04:10|29385.9|29294.9|29388.1|29297.1|29389.3|29298.3|29385.9|29294.9|26
1653368660000|2022-05-24 05:04:20|29388.3|29297.3|29387.7|29296.7|29388.8|29297.8|29387.7|29296.7|16
1653368670000|2022-05-24 05:04:30|29387.4|29296.4|29390.3|29299.3|29391.1|29300.1|29387.4|29296.4|16
1653368680000|2022-05-24 05:04:40|29390.6|29299.6|29389.5|29298.5|29392.1|29301.1|29389.5|29298.5|23
1653368690000|2022-05-24 05:04:50|29389.3|29298.3|29390.1|29299.1|29390.9|29299.9|29388.3|29297.3|20
1653368700000|2022-05-24 05:05:00|29390.2|29299.2|29396.3|29305.3|29397.2|29306.2|29389.3|29298.3|23
1653368710000|2022-05-24 05:05:10|29396.4|29305.4|29395.9|29304.9|29397.4|29306.4|29395.9|29304.9|28
1653368720000|2022-05-24 05:05:20|29396.1|29305.1|29395.3|29304.3|29398.2|29307.2|29392.3|29301.3|34
1653368730000|2022-05-24 05:05:30|29395.1|29304.1|29400.7|29309.7|29401.9|29310.9|29395|29304|21
1653368740000|2022-05-24 05:05:40|29401|29310|29400.7|29309.7|29401.3|29310.3|29400.3|29309.3|16
1653368750000|2022-05-24 05:05:50|29400.3|29309.3|29400.7|29309.7|29401.6|29310.6|29400.3|29309.3|8
1653368760000|2022-05-24 05:06:00|29401.4|29310.4|29401.5|29310.5|29403.9|29312.9|29401.4|29310.4|8
1653368770000|2022-05-24 05:06:10|29401.4|29310.4|29401.3|29310.3|29401.5|29310.5|29400.7|29309.7|13
1653368780000|2022-05-24 05:06:20|29401.5|29310.5|29400.7|29309.7|29401.5|29310.5|29400.3|29309.3|7
1653368790000|2022-05-24 05:06:30|29401.3|29310.3|29400.3|29309.3|29401.3|29310.3|29400.3|29309.3|9
1653368800000|2022-05-24 05:06:40|29400.8|29309.8|29400.3|29309.3|29402.5|29311.5|29400.3|29309.3|10
1653368810000|2022-05-24 05:06:50|29400.8|29309.8|29400.8|29309.8|29401.5|29310.5|29400.3|29309.3|9
1653368820000|2022-05-24 05:07:00|29402.2|29311.2|29404.9|29313.9|29406.1|29315.1|29401.7|29310.7|22
1653368830000|2022-05-24 05:07:10|29405.1|29314.1|29405.1|29314.1|29405.9|29314.9|29404.1|29313.1|19
1653368840000|2022-05-24 05:07:20|29405.2|29314.2|29404.3|29313.3|29405.3|29314.3|29404.3|29313.3|10
1653368850000|2022-05-24 05:07:30|29405|29314|29404.8|29313.8|29406.1|29315.1|29403.7|29312.7|10
1653368860000|2022-05-24 05:07:40|29404|29313|29404.6|29313.6|29404.6|29313.6|29404|29313|2
1653368870000|2022-05-24 05:07:50|29404.5|29313.5|29403.7|29312.7|29405.6|29314.6|29403.7|29312.7|8
1653368880000|2022-05-24 05:08:00|29403.6|29312.6|29401.4|29310.4|29405.4|29314.4|29401.4|29310.4|18
1653368890000|2022-05-24 05:08:10|29401.3|29310.3|29399.2|29308.2|29404.7|29313.7|29399|29308|25
1653368900000|2022-05-24 05:08:20|29399.3|29308.3|29402.6|29311.6|29402.9|29311.9|29399.3|29308.3|24
1653368910000|2022-05-24 05:08:30|29403|29312|29403.1|29312.1|29404.5|29313.5|29401.1|29310.1|20
1653368920000|2022-05-24 05:08:40|29404.9|29313.9|29402.6|29311.6|29404.9|29313.9|29402.6|29311.6|22
1653368930000|2022-05-24 05:08:50|29403.3|29312.3|29408.6|29317.6|29408.6|29317.6|29402.4|29311.4|23
1653368940000|2022-05-24 05:09:00|29408.7|29317.7|29408.3|29317.3|29408.9|29317.9|29404.1|29313.1|21
1653368950000|2022-05-24 05:09:10|29404.7|29313.7|29404.3|29313.3|29406.7|29315.7|29403.9|29312.9|17
1653368960000|2022-05-24 05:09:20|29404.1|29313.1|29403.6|29312.6|29406.2|29315.2|29403.6|29312.6|15
1653368970000|2022-05-24 05:09:30|29404.5|29313.5|29407.8|29316.8|29407.9|29316.9|29403.6|29312.6|15
1653368980000|2022-05-24 05:09:40|29407.7|29316.7|29403.9|29312.9|29407.7|29316.7|29403.8|29312.8|8
1653368990000|2022-05-24 05:09:50|29404.4|29313.4|29404.3|29313.3|29404.4|29313.4|29404.3|29313.3|2
1653369000000|2022-05-24 05:10:00|29406.5|29315.5|29404.2|29313.2|29406.6|29315.6|29403.3|29312.3|8
1653369010000|2022-05-24 05:10:10|29403.3|29312.3|29403.8|29312.8|29406.3|29315.3|29402.4|29311.4|8
1653369020000|2022-05-24 05:10:20|29403.9|29312.9|29406.3|29315.3|29410.6|29319.6|29401.1|29310.1|18
1653369030000|2022-05-24 05:10:30|29406.4|29315.4|29403.4|29312.4|29415.1|29324.1|29401.1|29310.1|24
1653369040000|2022-05-24 05:10:40|29409.8|29318.8|29405.3|29314.3|29409.8|29318.8|29401.6|29310.6|30
1653369050000|2022-05-24 05:10:50|29403.8|29312.8|29403.1|29312.1|29405.6|29314.6|29401.8|29310.8|29
1653369060000|2022-05-24 05:11:00|29402|29311|29399.2|29308.2|29405.2|29314.2|29399.1|29308.1|33
1653369070000|2022-05-24 05:11:10|29399.7|29308.7|29398|29307|29399.7|29308.7|29397.4|29306.4|24
1653369080000|2022-05-24 05:11:20|29398.1|29307.1|29397.1|29306.1|29398.3|29307.3|29397.1|29306.1|16
1653369090000|2022-05-24 05:11:30|29397.3|29306.3|29398|29307|29398.6|29307.6|29397.2|29306.2|23
1653369100000|2022-05-24 05:11:40|29397.5|29306.5|29395.6|29304.6|29398.6|29307.6|29395.4|29304.4|21
1653369110000|2022-05-24 05:11:50|29396.2|29305.2|29392.9|29301.9|29396.2|29305.2|29391.8|29300.8|13
1653369120000|2022-05-24 05:12:00|29396.2|29305.2|29395.6|29304.6|29396.2|29305.2|29392.8|29301.8|19
1653369130000|2022-05-24 05:12:10|29396.2|29305.2|29384.5|29293.5|29396.2|29305.2|29382.9|29291.9|20
1653369140000|2022-05-24 05:12:20|29384.7|29293.7|29382.7|29291.7|29385|29294|29382.6|29291.6|22
1653369150000|2022-05-24 05:12:30|29384.4|29293.4|29385|29294|29385|29294|29382.5|29291.5|22
1653369160000|2022-05-24 05:12:40|29384.9|29293.9|29384.2|29293.2|29384.9|29293.9|29383.5|29292.5|19
1653369170000|2022-05-24 05:12:50|29383.5|29292.5|29383.6|29292.6|29384.3|29293.3|29382.7|29291.7|11
1653369180000|2022-05-24 05:13:00|29383.5|29292.5|29382.9|29291.9|29384.3|29293.3|29382|29291|15
1653369190000|2022-05-24 05:13:10|29384.3|29293.3|29377.3|29286.3|29384.3|29293.3|29377.3|29286.3|18
1653369200000|2022-05-24 05:13:20|29380.3|29289.3|29380.1|29289.1|29380.3|29289.3|29377|29286|12
1653369210000|2022-05-24 05:13:30|29381.3|29290.3|29387.1|29296.1|29387.1|29296.1|29377.7|29286.7|31
1653369220000|2022-05-24 05:13:40|29390.5|29299.5|29391.8|29300.8|29394.4|29303.4|29388.8|29297.8|28
1653369230000|2022-05-24 05:13:50|29392|29301|29392|29301|29393.7|29302.7|29390.7|29299.7|24
1653369240000|2022-05-24 05:14:00|29392.1|29301.1|29394.2|29303.2|29395.6|29304.6|29390.8|29299.8|27
1653369250000|2022-05-24 05:14:10|29394.1|29303.1|29394.6|29303.6|29396.5|29305.5|29394|29303|21
1653369260000|2022-05-24 05:14:20|29396|29305|29396.6|29305.6|29397.4|29306.4|29395.6|29304.6|23
1653369270000|2022-05-24 05:14:30|29396.9|29305.9|29394.4|29303.4|29397.3|29306.3|29392.1|29301.1|20
1653369280000|2022-05-24 05:14:40|29395.5|29304.5|29397|29306|29397.2|29306.2|29394.1|29303.1|15
1653369290000|2022-05-24 05:14:50|29396.8|29305.8|29391.5|29300.5|29397.2|29306.2|29391.5|29300.5|25
1653369300000|2022-05-24 05:15:00|29386.4|29295.4|29386.4|29295.4|29387.7|29296.7|29383.3|29292.3|22
1653369310000|2022-05-24 05:15:10|29386.5|29295.5|29378.9|29287.9|29387.3|29296.3|29377.8|29286.8|31
1653369320000|2022-05-24 05:15:20|29379.4|29288.4|29379.3|29288.3|29379.8|29288.8|29378.4|29287.4|25
1653369330000|2022-05-24 05:15:30|29378.8|29287.8|29380|29289|29380.2|29289.2|29378.5|29287.5|26
1653369340000|2022-05-24 05:15:40|29380.8|29289.8|29384|29293|29386|29295|29380.8|29289.8|29
1653369350000|2022-05-24 05:15:50|29384.1|29293.1|29387.7|29296.7|29388.6|29297.6|29384.1|29293.1|21
1653369360000|2022-05-24 05:16:00|29387.8|29296.8|29395.8|29304.8|29397.5|29306.5|29386.2|29295.2|29
1653369370000|2022-05-24 05:16:10|29395.9|29304.9|29398.8|29307.8|29398.8|29307.8|29395.9|29304.9|27
1653369380000|2022-05-24 05:16:20|29397.6|29306.6|29401.4|29310.4|29401.7|29310.7|29397.6|29306.6|25
1653369390000|2022-05-24 05:16:30|29402.5|29311.5|29405.5|29314.5|29410|29319|29401.7|29310.7|28
1653369400000|2022-05-24 05:16:40|29406.9|29315.9|29404.5|29313.5|29414.4|29323.4|29404.3|29313.3|24
1653369410000|2022-05-24 05:16:50|29405.8|29314.8|29408.1|29317.1|29415.1|29324.1|29404.5|29313.5|27
1653369420000|2022-05-24 05:17:00|29406.7|29315.7|29413|29322|29416.9|29325.9|29406.7|29315.7|28
1653369430000|2022-05-24 05:17:10|29413.6|29322.6|29417|29326|29417|29326|29413.4|29322.4|22
1653369440000|2022-05-24 05:17:20|29417.2|29326.2|29415.4|29324.4|29417.9|29326.9|29415|29324|28
1653369450000|2022-05-24 05:17:30|29415.3|29324.3|29416|29325|29416.9|29325.9|29415.3|29324.3|23
1653369460000|2022-05-24 05:17:40|29416.8|29325.8|29410.5|29319.5|29416.8|29325.8|29407.1|29316.1|17
1653369470000|2022-05-24 05:17:50|29409.3|29318.3|29412.3|29321.3|29412.9|29321.9|29409.3|29318.3|19
1653369480000|2022-05-24 05:18:00|29412.9|29321.9|29423.2|29332.2|29423.8|29332.8|29412.9|29321.9|18
1653369490000|2022-05-24 05:18:10|29423.3|29332.3|29430.1|29339.1|29430.1|29339.1|29420.4|29329.4|21
1653369500000|2022-05-24 05:18:20|29430.7|29339.7|29430.3|29339.3|29431.9|29340.9|29429.4|29338.4|27
1653369510000|2022-05-24 05:18:30|29430.2|29339.2|29422.3|29331.3|29430.2|29339.2|29419.2|29328.2|25
1653369520000|2022-05-24 05:18:40|29422.6|29331.6|29422.3|29331.3|29422.6|29331.6|29422.3|29331.3|2
1653369530000|2022-05-24 05:18:50|29422.5|29331.5|29424.7|29333.7|29425.7|29334.7|29422.3|29331.3|14
1653369540000|2022-05-24 05:19:00|29424.5|29333.5|29421.8|29330.8|29424.5|29333.5|29417.8|29326.8|24
1653369550000|2022-05-24 05:19:10|29423.1|29332.1|29426.4|29335.4|29427|29336|29423.1|29332.1|21
1653369560000|2022-05-24 05:19:20|29426.6|29335.6|29427.2|29336.2|29427.8|29336.8|29426.6|29335.6|14
1653369570000|2022-05-24 05:19:30|29426.8|29335.8|29424.4|29333.4|29426.8|29335.8|29424.2|29333.2|18
1653369580000|2022-05-24 05:19:40|29424.5|29333.5|29424.5|29333.5|29426.3|29335.3|29424.2|29333.2|21
1653369590000|2022-05-24 05:19:50|29424.9|29333.9|29424.5|29333.5|29425.5|29334.5|29423.6|29332.6|29
1653369600000|2022-05-24 05:20:00|29424.6|29333.6|29426|29335|29426.9|29335.9|29424.6|29333.6|20
1653369610000|2022-05-24 05:20:10|29425.9|29334.9|29426.3|29335.3|29426.5|29335.5|29425.4|29334.4|18
1653369620000|2022-05-24 05:20:20|29425.3|29334.3|29422.2|29331.2|29426.2|29335.2|29422.2|29331.2|25
1653369630000|2022-05-24 05:20:30|29422.5|29331.5|29422.6|29331.6|29424|29333|29421.7|29330.7|24
1653369640000|2022-05-24 05:20:40|29422.2|29331.2|29422.3|29331.3|29423.2|29332.2|29421.4|29330.4|19
1653369650000|2022-05-24 05:20:50|29421.9|29330.9|29423.3|29332.3|29423.5|29332.5|29421.5|29330.5|13
1653369660000|2022-05-24 05:21:00|29422.7|29331.7|29422.5|29331.5|29423.3|29332.3|29421.3|29330.3|18
1653369670000|2022-05-24 05:21:10|29422.4|29331.4|29422.8|29331.8|29423|29332|29422.4|29331.4|8
1653369680000|2022-05-24 05:21:20|29422.5|29331.5|29420|29329|29423.3|29332.3|29420|29329|6
1653369690000|2022-05-24 05:21:30|29421.2|29330.2|29420.3|29329.3|29421.2|29330.2|29419.9|29328.9|6
1653369700000|2022-05-24 05:21:40|29419.9|29328.9|29424.9|29333.9|29425.8|29334.8|29419.9|29328.9|13
1653369710000|2022-05-24 05:21:50|29424.8|29333.8|29423.1|29332.1|29424.9|29333.9|29422.2|29331.2|13
1653369720000|2022-05-24 05:22:00|29424.9|29333.9|29420.5|29329.5|29424.9|29333.9|29418.9|29327.9|15
1653369730000|2022-05-24 05:22:10|29421.3|29330.3|29421.2|29330.2|29421.7|29330.7|29420.2|29329.2|17
1653369740000|2022-05-24 05:22:20|29421.3|29330.3|29421.4|29330.4|29421.6|29330.6|29420.7|29329.7|14
1653369750000|2022-05-24 05:22:30|29421.5|29330.5|29420.7|29329.7|29422|29331|29420.7|29329.7|16
1653369760000|2022-05-24 05:22:40|29422|29331|29419.6|29328.6|29422|29331|29418.1|29327.1|23
1653369770000|2022-05-24 05:22:50|29419|29328|29418.8|29327.8|29420|29329|29415.6|29324.6|15
1653369780000|2022-05-24 05:23:00|29418.4|29327.4|29417.1|29326.1|29419.3|29328.3|29411.3|29320.3|22
1653369790000|2022-05-24 05:23:10|29418.2|29327.2|29418.7|29327.7|29419.8|29328.8|29417.4|29326.4|29
1653369800000|2022-05-24 05:23:20|29418.8|29327.8|29416|29325|29418.8|29327.8|29415.8|29324.8|21
1653369810000|2022-05-24 05:23:30|29415.9|29324.9|29417.9|29326.9|29418.6|29327.6|29415.3|29324.3|25
1653369820000|2022-05-24 05:23:40|29418|29327|29417.8|29326.8|29419.1|29328.1|29416.2|29325.2|26
1653369830000|2022-05-24 05:23:50|29417.9|29326.9|29419.4|29328.4|29419.4|29328.4|29416.4|29325.4|15
1653369840000|2022-05-24 05:24:00|29419.3|29328.3|29424.3|29333.3|29424.4|29333.4|29417.6|29326.6|18
1653369850000|2022-05-24 05:24:10|29424.9|29333.9|29420.5|29329.5|29425|29334|29418.8|29327.8|23
1653369860000|2022-05-24 05:24:20|29420.7|29329.7|29421.4|29330.4|29424.4|29333.4|29420.7|29329.7|21
1653369870000|2022-05-24 05:24:30|29421.9|29330.9|29419.7|29328.7|29424.2|29333.2|29419.7|29328.7|22
1653369880000|2022-05-24 05:24:40|29419.5|29328.5|29420.4|29329.4|29421.5|29330.5|29418.1|29327.1|20
1653369890000|2022-05-24 05:24:50|29419.9|29328.9|29420.3|29329.3|29421.1|29330.1|29419.4|29328.4|14
1653369900000|2022-05-24 05:25:00|29419.9|29328.9|29418.9|29327.9|29420.3|29329.3|29418.9|29327.9|20
1653369910000|2022-05-24 05:25:10|29419.1|29328.1|29416|29325|29419.1|29328.1|29416|29325|16
1653369920000|2022-05-24 05:25:20|29416.7|29325.7|29416.4|29325.4|29417|29326|29414.4|29323.4|22
1653369930000|2022-05-24 05:25:30|29416.8|29325.8|29416.5|29325.5|29416.9|29325.9|29415.3|29324.3|22
1653369940000|2022-05-24 05:25:40|29416.6|29325.6|29415.4|29324.4|29416.9|29325.9|29415|29324|24
1653369950000|2022-05-24 05:25:50|29415.7|29324.7|29416.8|29325.8|29417.1|29326.1|29415.7|29324.7|16
1653369960000|2022-05-24 05:26:00|29415.9|29324.9|29416.8|29325.8|29416.8|29325.8|29415.9|29324.9|2
1653369970000|2022-05-24 05:26:10|29416.5|29325.5|29416.3|29325.3|29416.6|29325.6|29416.3|29325.3|5
1653369980000|2022-05-24 05:26:20|29416.2|29325.2|29415.4|29324.4|29416.3|29325.3|29414.8|29323.8|10
1653369990000|2022-05-24 05:26:30|29415.1|29324.1|29415.4|29324.4|29415.6|29324.6|29415.1|29324.1|6
1653370000000|2022-05-24 05:26:40|29415.6|29324.6|29415.1|29324.1|29415.6|29324.6|29415.1|29324.1|5
1653370010000|2022-05-24 05:26:50|29415.4|29324.4|29415.6|29324.6|29415.6|29324.6|29415.4|29324.4|3
1653370020000|2022-05-24 05:27:00|29415.5|29324.5|29415.2|29324.2|29416.2|29325.2|29412.8|29321.8|27
1653370030000|2022-05-24 05:27:10|29414.9|29323.9|29418.4|29327.4|29420.1|29329.1|29413.1|29322.1|30
1653370040000|2022-05-24 05:27:20|29418.8|29327.8|29419.5|29328.5|29421.1|29330.1|29418.2|29327.2|15
1653370050000|2022-05-24 05:27:30|29418.7|29327.7|29419.7|29328.7|29420.4|29329.4|29418.7|29327.7|13
1653370060000|2022-05-24 05:27:40|29418.7|29327.7|29421.9|29330.9|29421.9|29330.9|29418.7|29327.7|17
1653370070000|2022-05-24 05:27:50|29421.6|29330.6|29421.2|29330.2|29423.3|29332.3|29421.1|29330.1|12
1653370080000|2022-05-24 05:28:00|29423.2|29332.2|29422|29331|29423.9|29332.9|29421.2|29330.2|14
1653370090000|2022-05-24 05:28:10|29422.1|29331.1|29421.7|29330.7|29422.8|29331.8|29421.7|29330.7|15
1653370100000|2022-05-24 05:28:20|29422.8|29331.8|29421.3|29330.3|29424.8|29333.8|29421.3|29330.3|22
1653370110000|2022-05-24 05:28:30|29422|29331|29422.1|29331.1|29425.3|29334.3|29421.1|29330.1|19
1653370120000|2022-05-24 05:28:40|29424.7|29333.7|29422.2|29331.2|29424.7|29333.7|29421.1|29330.1|12
1653370130000|2022-05-24 05:28:50|29421|29330|29421.2|29330.2|29424.4|29333.4|29418.9|29327.9|25
1653370140000|2022-05-24 05:29:00|29421.3|29330.3|29424|29333|29424|29333|29421.1|29330.1|6
1653370150000|2022-05-24 05:29:10|29421.1|29330.1|29418.9|29327.9|29421.1|29330.1|29418.1|29327.1|9
1653370160000|2022-05-24 05:29:20|29419|29328|29415.1|29324.1|29419.3|29328.3|29414.7|29323.7|16
1653370170000|2022-05-24 05:29:30|29415.6|29324.6|29415.2|29324.2|29416.3|29325.3|29414.5|29323.5|21
1653370180000|2022-05-24 05:29:40|29415.9|29324.9|29414.6|29323.6|29416|29325|29414.3|29323.3|35
1653370190000|2022-05-24 05:29:50|29414.7|29323.7|29415.1|29324.1|29415.6|29324.6|29414.2|29323.2|30
1653370200000|2022-05-24 05:30:00|29414.9|29323.9|29414.7|29323.7|29415.3|29324.3|29414.3|29323.3|30
1653370210000|2022-05-24 05:30:10|29415.2|29324.2|29414.2|29323.2|29415.2|29324.2|29413.5|29322.5|25
1653370220000|2022-05-24 05:30:20|29413.9|29322.9|29416.1|29325.1|29416.1|29325.1|29413.8|29322.8|19
1653370230000|2022-05-24 05:30:30|29416.3|29325.3|29425.3|29334.3|29427.6|29336.6|29415.4|29324.4|29
1653370240000|2022-05-24 05:30:40|29425.4|29334.4|29425.1|29334.1|29426.9|29335.9|29425.1|29334.1|21
1653370250000|2022-05-24 05:30:50|29425.5|29334.5|29425.7|29334.7|29426.9|29335.9|29425.1|29334.1|20
1653370260000|2022-05-24 05:31:00|29425.6|29334.6|29420.4|29329.4|29430|29339|29420.1|29329.1|22
1653370270000|2022-05-24 05:31:10|29421|29330|29420.6|29329.6|29422.7|29331.7|29420.5|29329.5|24
1653370280000|2022-05-24 05:31:20|29421.5|29330.5|29423.9|29332.9|29423.9|29332.9|29421.3|29330.3|21
1653370290000|2022-05-24 05:31:30|29424|29333|29425.8|29334.8|29426.8|29335.8|29424|29333|13
1653370300000|2022-05-24 05:31:40|29426.3|29335.3|29425.9|29334.9|29427.8|29336.8|29421.3|29330.3|26
1653370310000|2022-05-24 05:31:50|29425.5|29334.5|29426.9|29335.9|29427|29336|29425.4|29334.4|23
1653370320000|2022-05-24 05:32:00|29426.8|29335.8|29426|29335|29426.8|29335.8|29425|29334|22
1653370330000|2022-05-24 05:32:10|29426.8|29335.8|29425.6|29334.6|29439.1|29348.1|29425.6|29334.6|24
1653370340000|2022-05-24 05:32:20|29433.9|29342.9|29438.2|29347.2|29442.1|29351.1|29427.6|29336.6|27
1653370350000|2022-05-24 05:32:30|29432.8|29341.8|29430.8|29339.8|29438.1|29347.1|29430.1|29339.1|21
1653370360000|2022-05-24 05:32:40|29430.6|29339.6|29427.7|29336.7|29432.5|29341.5|29427.7|29336.7|25
1653370370000|2022-05-24 05:32:50|29427|29336|29426.6|29335.6|29427.8|29336.8|29425.8|29334.8|20
1653370380000|2022-05-24 05:33:00|29426.3|29335.3|29424.6|29333.6|29426.3|29335.3|29422.6|29331.6|8
1653370390000|2022-05-24 05:33:10|29425|29334|29426.7|29335.7|29429.1|29338.1|29422.1|29331.1|24
1653370400000|2022-05-24 05:33:20|29427.7|29336.7|29428|29337|29429.2|29338.2|29427.4|29336.4|25
1653370410000|2022-05-24 05:33:30|29428.9|29337.9|29427.4|29336.4|29429.2|29338.2|29426.8|29335.8|20
1653370420000|2022-05-24 05:33:40|29429|29338|29421.1|29330.1|29429.2|29338.2|29419.5|29328.5|29
1653370430000|2022-05-24 05:33:50|29420.6|29329.6|29418.2|29327.2|29422.6|29331.6|29418.2|29327.2|26
1653370440000|2022-05-24 05:34:00|29420.7|29329.7|29420.7|29329.7|29422.6|29331.6|29418.9|29327.9|20
1653370450000|2022-05-24 05:34:10|29420.5|29329.5|29419.1|29328.1|29420.7|29329.7|29418.9|29327.9|16
1653370460000|2022-05-24 05:34:20|29418.8|29327.8|29418.1|29327.1|29419.1|29328.1|29417.7|29326.7|24
1653370470000|2022-05-24 05:34:30|29417.9|29326.9|29410.8|29319.8|29417.9|29326.9|29410.8|29319.8|22
1653370480000|2022-05-24 05:34:40|29411.5|29320.5|29411.2|29320.2|29412.4|29321.4|29410.4|29319.4|19
1653370490000|2022-05-24 05:34:50|29410.4|29319.4|29411.9|29320.9|29412.4|29321.4|29409.5|29318.5|20
1653370500000|2022-05-24 05:35:00|29411.1|29320.1|29412.5|29321.5|29412.8|29321.8|29411|29320|17
1653370510000|2022-05-24 05:35:10|29413.2|29322.2|29413.2|29322.2|29414.2|29323.2|29411.3|29320.3|32
1653370520000|2022-05-24 05:35:20|29412.2|29321.2|29405.3|29314.3|29413.2|29322.2|29404.5|29313.5|26
1653370530000|2022-05-24 05:35:30|29405.7|29314.7|29407.6|29316.6|29407.6|29316.6|29404.5|29313.5|24
1653370540000|2022-05-24 05:35:40|29406.6|29315.6|29408.3|29317.3|29409.5|29318.5|29405|29314|31
1653370550000|2022-05-24 05:35:50|29408.4|29317.4|29401.2|29310.2|29410.4|29319.4|29401.2|29310.2|21
1653370560000|2022-05-24 05:36:00|29401.8|29310.8|29403.7|29312.7|29403.8|29312.8|29401.7|29310.7|10
1653370570000|2022-05-24 05:36:10|29402.7|29311.7|29403.3|29312.3|29404.5|29313.5|29402.5|29311.5|10
1653370580000|2022-05-24 05:36:20|29404.5|29313.5|29402.4|29311.4|29404.5|29313.5|29401.5|29310.5|8
1653370590000|2022-05-24 05:36:30|29402.3|29311.3|29400.2|29309.2|29402.3|29311.3|29400.2|29309.2|5
1653370600000|2022-05-24 05:36:40|29398|29307|29398|29307|29398.6|29307.6|29396.1|29305.1|16
1653370610000|2022-05-24 05:36:50|29396.8|29305.8|29395.9|29304.9|29397.7|29306.7|29392|29301|22
1653370620000|2022-05-24 05:37:00|29396.8|29305.8|29395.9|29304.9|29396.9|29305.9|29390.3|29299.3|18
1653370630000|2022-05-24 05:37:10|29388.4|29297.4|29384.4|29293.4|29388.4|29297.4|29384.1|29293.1|26
1653370640000|2022-05-24 05:37:20|29385.2|29294.2|29386.3|29295.3|29387.5|29296.5|29384.2|29293.2|26
1653370650000|2022-05-24 05:37:30|29384.9|29293.9|29389.9|29298.9|29390.8|29299.8|29384|29293|31
1653370660000|2022-05-24 05:37:40|29389.8|29298.8|29393.9|29302.9|29394.8|29303.8|29389.8|29298.8|31
1653370670000|2022-05-24 05:37:50|29393.6|29302.6|29399.5|29308.5|29413.2|29322.2|29392.7|29301.7|32
1653370680000|2022-05-24 05:38:00|29396.8|29305.8|29394|29303|29396.8|29305.8|29387.6|29296.6|36
1653370690000|2022-05-24 05:38:10|29393.8|29302.8|29386.1|29295.1|29396.2|29305.2|29385.2|29294.2|30
1653370700000|2022-05-24 05:38:20|29386.3|29295.3|29389.3|29298.3|29391.4|29300.4|29386.3|29295.3|27
1653370710000|2022-05-24 05:38:30|29387.9|29296.9|29388.5|29297.5|29389.2|29298.2|29386.4|29295.4|23
1653370720000|2022-05-24 05:38:40|29388.4|29297.4|29379.4|29288.4|29392|29301|29379.4|29288.4|33
1653370730000|2022-05-24 05:38:50|29378.5|29287.5|29390.2|29299.2|29390.4|29299.4|29377.9|29286.9|30
1653370740000|2022-05-24 05:39:00|29393.9|29302.9|29403.8|29312.8|29411.2|29320.2|29393.9|29302.9|29
1653370750000|2022-05-24 05:39:10|29403.7|29312.7|29399|29308|29403.7|29312.7|29396.6|29305.6|29
1653370760000|2022-05-24 05:39:20|29398.5|29307.5|29399.3|29308.3|29400.7|29309.7|29397.9|29306.9|28
1653370770000|2022-05-24 05:39:30|29400.3|29309.3|29399.9|29308.9|29400.3|29309.3|29399.1|29308.1|15
1653370780000|2022-05-24 05:39:40|29400|29309|29402.5|29311.5|29404.9|29313.9|29398.8|29307.8|29
1653370790000|2022-05-24 05:39:50|29402.6|29311.6|29405.2|29314.2|29405.6|29314.6|29402.6|29311.6|20
1653370800000|2022-05-24 05:40:00|29405|29314|29406.3|29315.3|29408.9|29317.9|29404.3|29313.3|23
1653370810000|2022-05-24 05:40:10|29406.4|29315.4|29407.1|29316.1|29407.4|29316.4|29405.2|29314.2|28
1653370820000|2022-05-24 05:40:20|29407.2|29316.2|29404.2|29313.2|29407.6|29316.6|29404|29313|24
1653370830000|2022-05-24 05:40:30|29404.9|29313.9|29404.2|29313.2|29405.1|29314.1|29403.6|29312.6|33
1653370840000|2022-05-24 05:40:40|29404.1|29313.1|29399.5|29308.5|29404.5|29313.5|29397.6|29306.6|26
1653370850000|2022-05-24 05:40:50|29399.4|29308.4|29401.1|29310.1|29402|29311|29399.1|29308.1|31
1653370860000|2022-05-24 05:41:00|29401.2|29310.2|29388.1|29297.1|29401.3|29310.3|29388.1|29297.1|30
1653370870000|2022-05-24 05:41:10|29388.2|29297.2|29389.2|29298.2|29390.4|29299.4|29386.3|29295.3|33
1653370880000|2022-05-24 05:41:20|29388.7|29297.7|29389.6|29298.6|29391.7|29300.7|29387.7|29296.7|36
1653370890000|2022-05-24 05:41:30|29388.7|29297.7|29389.6|29298.6|29391.2|29300.2|29388.2|29297.2|29
1653370900000|2022-05-24 05:41:40|29389.5|29298.5|29388|29297|29390.6|29299.6|29387.3|29296.3|29
1653370910000|2022-05-24 05:41:50|29388.1|29297.1|29385.3|29294.3|29388.6|29297.6|29384.8|29293.8|21
1653370920000|2022-05-24 05:42:00|29385.9|29294.9|29381.7|29290.7|29386.1|29295.1|29379.4|29288.4|25
1653370930000|2022-05-24 05:42:10|29381.5|29290.5|29382|29291|29382.4|29291.4|29381.4|29290.4|16
1653370940000|2022-05-24 05:42:20|29382.7|29291.7|29381.8|29290.8|29382.7|29291.7|29381.3|29290.3|24
1653370950000|2022-05-24 05:42:30|29381.7|29290.7|29379.3|29288.3|29382.5|29291.5|29375.5|29284.5|21
1653370960000|2022-05-24 05:42:40|29379.7|29288.7|29379.7|29288.7|29379.9|29288.9|29379.2|29288.2|10
1653370970000|2022-05-24 05:42:50|29379.2|29288.2|29375.2|29284.2|29379.7|29288.7|29373.2|29282.2|16
1653370980000|2022-05-24 05:43:00|29375.3|29284.3|29373.9|29282.9|29375.9|29284.9|29373.3|29282.3|7
1653370990000|2022-05-24 05:43:10|29374.6|29283.6|29371.9|29280.9|29374.6|29283.6|29370.2|29279.2|16
1653371000000|2022-05-24 05:43:20|29367.9|29276.9|29369.5|29278.5|29375.1|29284.1|29365.8|29274.8|22
1653371010000|2022-05-24 05:43:30|29364.9|29273.9|29364.6|29273.6|29365.4|29274.4|29360.1|29269.1|25
1653371020000|2022-05-24 05:43:40|29365.1|29274.1|29362.8|29271.8|29365.1|29274.1|29362.8|29271.8|13
1653371030000|2022-05-24 05:43:50|29363.5|29272.5|29364.5|29273.5|29365|29274|29363.5|29272.5|5
1653371040000|2022-05-24 05:44:00|29365|29274|29365.2|29274.2|29365.2|29274.2|29364.5|29273.5|8
1653371050000|2022-05-24 05:44:10|29364.9|29273.9|29364.8|29273.8|29364.9|29273.9|29364|29273|8
1653371060000|2022-05-24 05:44:20|29365.2|29274.2|29365.7|29274.7|29368|29277|29364.7|29273.7|8
1653371070000|2022-05-24 05:44:30|29363.7|29272.7|29366|29275|29366|29275|29363.7|29272.7|21
1653371080000|2022-05-24 05:44:40|29365.9|29274.9|29367.9|29276.9|29368.9|29277.9|29362.4|29271.4|19
1653371090000|2022-05-24 05:44:50|29367.3|29276.3|29365.8|29274.8|29368.4|29277.4|29362.4|29271.4|24
1653371100000|2022-05-24 05:45:00|29365.9|29274.9|29366.3|29275.3|29366.9|29275.9|29365.8|29274.8|15
1653371110000|2022-05-24 05:45:10|29366.4|29275.4|29366.4|29275.4|29367|29276|29365.9|29274.9|18
1653371120000|2022-05-24 05:45:20|29366.6|29275.6|29365.5|29274.5|29366.6|29275.6|29364.4|29273.4|10
1653371130000|2022-05-24 05:45:30|29365|29274|29371.1|29280.1|29371.7|29280.7|29364.6|29273.6|18
1653371140000|2022-05-24 05:45:40|29371.4|29280.4|29372.2|29281.2|29372.2|29281.2|29371.1|29280.1|18
1653371150000|2022-05-24 05:45:50|29371.6|29280.6|29375.5|29284.5|29375.5|29284.5|29371.2|29280.2|27
1653371160000|2022-05-24 05:46:00|29374.9|29283.9|29367.6|29276.6|29374.9|29283.9|29365.6|29274.6|18
1653371170000|2022-05-24 05:46:10|29367.5|29276.5|29362.1|29271.1|29367.5|29276.5|29359.9|29268.9|22
1653371180000|2022-05-24 05:46:20|29362.4|29271.4|29363.6|29272.6|29367.3|29276.3|29362|29271|32
1653371190000|2022-05-24 05:46:30|29363.5|29272.5|29368.9|29277.9|29368.9|29277.9|29363.3|29272.3|17
1653371200000|2022-05-24 05:46:40|29369.9|29278.9|29367.8|29276.8|29370.5|29279.5|29367.7|29276.7|18
1653371210000|2022-05-24 05:46:50|29367.9|29276.9|29366.4|29275.4|29367.9|29276.9|29366.4|29275.4|2
1653371220000|2022-05-24 05:47:00|29365.9|29274.9|29365.4|29274.4|29367.8|29276.8|29363.8|29272.8|24
1653371230000|2022-05-24 05:47:10|29366.7|29275.7|29369|29278|29369|29278|29365.6|29274.6|16
1653371240000|2022-05-24 05:47:20|29367.2|29276.2|29365.4|29274.4|29370.3|29279.3|29365.4|29274.4|20
1653371250000|2022-05-24 05:47:30|29367.8|29276.8|29366|29275|29368.6|29277.6|29365.4|29274.4|22
1653371260000|2022-05-24 05:47:40|29368.2|29277.2|29367|29276|29368.9|29277.9|29365.5|29274.5|16
1653371270000|2022-05-24 05:47:50|29367.1|29276.1|29367.8|29276.8|29369.1|29278.1|29366.6|29275.6|14
1653371280000|2022-05-24 05:48:00|29369.3|29278.3|29367.6|29276.6|29371.3|29280.3|29367.6|29276.6|27
1653371290000|2022-05-24 05:48:10|29367.8|29276.8|29368.2|29277.2|29369.8|29278.8|29366.5|29275.5|14
1653371300000|2022-05-24 05:48:20|29368.3|29277.3|29368.2|29277.2|29370.8|29279.8|29368|29277|13
1653371310000|2022-05-24 05:48:30|29369.2|29278.2|29370.5|29279.5|29371.1|29280.1|29369|29278|14
1653371320000|2022-05-24 05:48:40|29370.4|29279.4|29370.1|29279.1|29371.5|29280.5|29370.1|29279.1|20
1653371330000|2022-05-24 05:48:50|29369.8|29278.8|29369|29278|29370.8|29279.8|29369|29278|9
1653371340000|2022-05-24 05:49:00|29368|29277|29375.3|29284.3|29375.9|29284.9|29368|29277|18
1653371350000|2022-05-24 05:49:10|29375.6|29284.6|29375.4|29284.4|29375.6|29284.6|29375.4|29284.4|2
1653371370000|2022-05-24 05:49:30|29375.2|29284.2|29375|29284|29375.3|29284.3|29374.8|29283.8|9
1653371380000|2022-05-24 05:49:40|29374.2|29283.2|29375.2|29284.2|29375.2|29284.2|29374.2|29283.2|4
1653371390000|2022-05-24 05:49:50|29376.6|29285.6|29378.7|29287.7|29378.8|29287.8|29376.6|29285.6|9
1653371400000|2022-05-24 05:50:00|29378.8|29287.8|29375.3|29284.3|29379.1|29288.1|29373.6|29282.6|31
1653371410000|2022-05-24 05:50:10|29374.9|29283.9|29375.6|29284.6|29377.1|29286.1|29374.9|29283.9|28
1653371420000|2022-05-24 05:50:20|29375.5|29284.5|29372.7|29281.7|29376|29285|29371.5|29280.5|24
1653371430000|2022-05-24 05:50:30|29372.1|29281.1|29374.3|29283.3|29374.3|29283.3|29372.1|29281.1|11
1653371440000|2022-05-24 05:50:40|29374.8|29283.8|29375.6|29284.6|29376.1|29285.1|29374.3|29283.3|23
1653371450000|2022-05-24 05:50:50|29375.7|29284.7|29372.2|29281.2|29377.9|29286.9|29371.9|29280.9|21
1653371460000|2022-05-24 05:51:00|29373.4|29282.4|29373.9|29282.9|29374.5|29283.5|29373.1|29282.1|11
1653371470000|2022-05-24 05:51:10|29374|29283|29375.2|29284.2|29375.2|29284.2|29371.6|29280.6|12
1653371480000|2022-05-24 05:51:20|29373.7|29282.7|29373.6|29282.6|29374.9|29283.9|29371.8|29280.8|16
1653371490000|2022-05-24 05:51:30|29374.2|29283.2|29372.3|29281.3|29375.8|29284.8|29372.3|29281.3|26
1653371500000|2022-05-24 05:51:40|29372.1|29281.1|29373.9|29282.9|29374|29283|29371.6|29280.6|12
1653371510000|2022-05-24 05:51:50|29374|29283|29374.2|29283.2|29375.3|29284.3|29373.9|29282.9|20
1653371520000|2022-05-24 05:52:00|29374.1|29283.1|29374.5|29283.5|29376.1|29285.1|29373.9|29282.9|16
1653371530000|2022-05-24 05:52:10|29374.4|29283.4|29368.5|29277.5|29374.4|29283.4|29368.5|29277.5|28
1653371540000|2022-05-24 05:52:20|29368.7|29277.7|29368.9|29277.9|29369.4|29278.4|29366.1|29275.1|23
1653371550000|2022-05-24 05:52:30|29367.9|29276.9|29370.9|29279.9|29371|29280|29367.9|29276.9|26
1653371560000|2022-05-24 05:52:40|29370.2|29279.2|29371.6|29280.6|29373.1|29282.1|29364.1|29273.1|31
1653371570000|2022-05-24 05:52:50|29371.2|29280.2|29373.6|29282.6|29375.1|29284.1|29371|29280|27
1653371580000|2022-05-24 05:53:00|29373.7|29282.7|29377|29286|29377.1|29286.1|29373.7|29282.7|27
1653371590000|2022-05-24 05:53:10|29377.5|29286.5|29375.9|29284.9|29377.5|29286.5|29374|29283|27
1653371600000|2022-05-24 05:53:20|29375.4|29284.4|29376.8|29285.8|29377.5|29286.5|29374.7|29283.7|30
1653371610000|2022-05-24 05:53:30|29376.7|29285.7|29376.7|29285.7|29377.3|29286.3|29375.1|29284.1|20
1653371620000|2022-05-24 05:53:40|29376.2|29285.2|29376.2|29285.2|29377.2|29286.2|29375.3|29284.3|28
1653371630000|2022-05-24 05:53:50|29375.9|29284.9|29376.2|29285.2|29377.1|29286.1|29375.9|29284.9|27
1653371640000|2022-05-24 05:54:00|29375.6|29284.6|29376.2|29285.2|29378|29287|29375.5|29284.5|19
1653371650000|2022-05-24 05:54:10|29376.6|29285.6|29376.4|29285.4|29377.5|29286.5|29375.8|29284.8|23
1653371660000|2022-05-24 05:54:20|29376|29285|29376.4|29285.4|29376.9|29285.9|29375.6|29284.6|24
1653371670000|2022-05-24 05:54:30|29376.5|29285.5|29375.7|29284.7|29377|29286|29375.5|29284.5|22
1653371680000|2022-05-24 05:54:40|29376.1|29285.1|29376.5|29285.5|29376.9|29285.9|29375.5|29284.5|12
1653371690000|2022-05-24 05:54:50|29376.9|29285.9|29376.5|29285.5|29376.9|29285.9|29376.5|29285.5|5
1653371700000|2022-05-24 05:55:00|29376.9|29285.9|29376.4|29285.4|29376.9|29285.9|29370.4|29279.4|21
1653371710000|2022-05-24 05:55:10|29376.7|29285.7|29377.7|29286.7|29377.7|29286.7|29374.7|29283.7|25
1653371720000|2022-05-24 05:55:20|29377.8|29286.8|29376.9|29285.9|29378.2|29287.2|29374.4|29283.4|22
1653371730000|2022-05-24 05:55:30|29375.2|29284.2|29376|29285|29377.5|29286.5|29374.1|29283.1|14
1653371740000|2022-05-24 05:55:40|29376.7|29285.7|29368.7|29277.7|29378.9|29287.9|29368.3|29277.3|31
1653371750000|2022-05-24 05:55:50|29370.1|29279.1|29368.2|29277.2|29370.6|29279.6|29367.9|29276.9|22
1653371760000|2022-05-24 05:56:00|29368.7|29277.7|29368.2|29277.2|29371.2|29280.2|29368.2|29277.2|5
1653371770000|2022-05-24 05:56:10|29368.7|29277.7|29368.7|29277.7|29371.2|29280.2|29368.2|29277.2|16
1653371780000|2022-05-24 05:56:20|29368.2|29277.2|29368.2|29277.2|29368.7|29277.7|29368.2|29277.2|13
1653371790000|2022-05-24 05:56:30|29368.7|29277.7|29368.2|29277.2|29368.7|29277.7|29368.2|29277.2|6
1653371800000|2022-05-24 05:56:40|29368.7|29277.7|29368.6|29277.6|29368.7|29277.7|29368.2|29277.2|7
1653371810000|2022-05-24 05:56:50|29368.2|29277.2|29368.6|29277.6|29368.6|29277.6|29368.2|29277.2|2
1653371820000|2022-05-24 05:57:00|29368.7|29277.7|29368.6|29277.6|29368.7|29277.7|29368.6|29277.6|2
1653371830000|2022-05-24 05:57:10|29368.7|29277.7|29367.2|29276.2|29369|29278|29367.2|29276.2|11
1653371840000|2022-05-24 05:57:20|29367.6|29276.6|29365.3|29274.3|29367.6|29276.6|29364.9|29273.9|21
1653371850000|2022-05-24 05:57:30|29365.7|29274.7|29367.8|29276.8|29368|29277|29365|29274|24
1653371860000|2022-05-24 05:57:40|29367.7|29276.7|29367.2|29276.2|29368.5|29277.5|29366.4|29275.4|27
1653371870000|2022-05-24 05:57:50|29367.1|29276.1|29367.3|29276.3|29368.3|29277.3|29366.7|29275.7|27
1653371880000|2022-05-24 05:58:00|29367.4|29276.4|29368|29277|29368.2|29277.2|29366.8|29275.8|22
1653371890000|2022-05-24 05:58:10|29367.4|29276.4|29368|29277|29368|29277|29366.8|29275.8|25
1653371900000|2022-05-24 05:58:20|29367.9|29276.9|29356.7|29265.7|29367.9|29276.9|29354.4|29263.4|26
1653371910000|2022-05-24 05:58:30|29357.1|29266.1|29358|29267|29358|29267|29356.7|29265.7|19
1653371920000|2022-05-24 05:58:40|29356.8|29265.8|29356.8|29265.8|29358|29267|29355.3|29264.3|7
1653371930000|2022-05-24 05:58:50|29358|29267|29356.9|29265.9|29358|29267|29355.3|29264.3|9
1653371940000|2022-05-24 05:59:00|29356.8|29265.8|29355.8|29264.8|29358|29267|29355.8|29264.8|10
1653371950000|2022-05-24 05:59:10|29357.3|29266.3|29357.3|29266.3|29357.3|29266.3|29355.8|29264.8|3
1653371960000|2022-05-24 05:59:20|29357.4|29266.4|29363.2|29272.2|29363.5|29272.5|29357.4|29266.4|18
1653371970000|2022-05-24 05:59:30|29363|29272|29366.3|29275.3|29366.3|29275.3|29362.9|29271.9|20
1653371980000|2022-05-24 05:59:40|29367.1|29276.1|29367.4|29276.4|29368.2|29277.2|29366.2|29275.2|22
1653371990000|2022-05-24 05:59:50|29367.5|29276.5|29365.3|29274.3|29368|29277|29365.2|29274.2|32
1653372000000|2022-05-24 06:00:00|29365|29274|29365|29274|29367.1|29276.1|29364.9|29273.9|34
1653372010000|2022-05-24 06:00:10|29366.6|29275.6|29365.1|29274.1|29366.6|29275.6|29364.6|29273.6|29
1653372020000|2022-05-24 06:00:20|29365.5|29274.5|29380.5|29289.5|29382.3|29291.3|29365.4|29274.4|30
1653372030000|2022-05-24 06:00:30|29381.7|29290.7|29378.8|29287.8|29381.7|29290.7|29374.1|29283.1|18
1653372040000|2022-05-24 06:00:40|29378.1|29287.1|29382.4|29291.4|29384.4|29293.4|29377.9|29286.9|26
1653372050000|2022-05-24 06:00:50|29381.8|29290.8|29387.2|29296.2|29387.2|29296.2|29375.9|29284.9|19
1653372060000|2022-05-24 06:01:00|29387.3|29296.3|29381.6|29290.6|29387.3|29296.3|29377.7|29286.7|34
1653372070000|2022-05-24 06:01:10|29381.2|29290.2|29382|29291|29383.2|29292.2|29381.2|29290.2|18
1653372080000|2022-05-24 06:01:20|29381.7|29290.7|29376.6|29285.6|29381.7|29290.7|29372.6|29281.6|30
1653372090000|2022-05-24 06:01:30|29378|29287|29370.7|29279.7|29380.9|29289.9|29369.1|29278.1|27
1653372100000|2022-05-24 06:01:40|29371.3|29280.3|29372.6|29281.6|29372.6|29281.6|29370.4|29279.4|22
1653372110000|2022-05-24 06:01:50|29372|29281|29372.2|29281.2|29372.6|29281.6|29371.4|29280.4|21
1653372120000|2022-05-24 06:02:00|29371.4|29280.4|29383|29292|29383|29292|29370.9|29279.9|29
1653372130000|2022-05-24 06:02:10|29379.2|29288.2|29389.2|29298.2|29391|29300|29378.3|29287.3|29
1653372140000|2022-05-24 06:02:20|29388.8|29297.8|29397.5|29306.5|29398.7|29307.7|29385.6|29294.6|30
1653372150000|2022-05-24 06:02:30|29397.6|29306.6|29397.1|29306.1|29400.2|29309.2|29397.1|29306.1|24
1653372160000|2022-05-24 06:02:40|29397.8|29306.8|29396.6|29305.6|29399|29308|29395.1|29304.1|26
1653372170000|2022-05-24 06:02:50|29395.1|29304.1|29397.2|29306.2|29398.4|29307.4|29395.1|29304.1|26
1653372180000|2022-05-24 06:03:00|29397.3|29306.3|29394.6|29303.6|29397.9|29306.9|29393.6|29302.6|30
1653372190000|2022-05-24 06:03:10|29393.6|29302.6|29392.9|29301.9|29393.6|29302.6|29390.8|29299.8|24
1653372200000|2022-05-24 06:03:20|29393|29302|29394.2|29303.2|29394.3|29303.3|29392|29301|23
1653372210000|2022-05-24 06:03:30|29394.3|29303.3|29395.8|29304.8|29395.8|29304.8|29394.3|29303.3|17
1653372220000|2022-05-24 06:03:40|29395.7|29304.7|29394.7|29303.7|29395.9|29304.9|29394|29303|10
1653372230000|2022-05-24 06:03:50|29394.5|29303.5|29397.4|29306.4|29397.9|29306.9|29394.5|29303.5|25
1653372240000|2022-05-24 06:04:00|29397.2|29306.2|29399.9|29308.9|29400.8|29309.8|29397.1|29306.1|21
1653372250000|2022-05-24 06:04:10|29400.3|29309.3|29400.7|29309.7|29401.4|29310.4|29400.2|29309.2|19
1653372260000|2022-05-24 06:04:20|29401.5|29310.5|29406.3|29315.3|29406.5|29315.5|29400.2|29309.2|24
1653372270000|2022-05-24 06:04:30|29404.5|29313.5|29407.8|29316.8|29411.3|29320.3|29404.3|29313.3|28
1653372280000|2022-05-24 06:04:40|29410.3|29319.3|29407.4|29316.4|29411.1|29320.1|29405.5|29314.5|31
1653372290000|2022-05-24 06:04:50|29407.5|29316.5|29409.2|29318.2|29411.3|29320.3|29406.4|29315.4|27
1653372300000|2022-05-24 06:05:00|29408.9|29317.9|29411.1|29320.1|29413|29322|29407.1|29316.1|25
1653372310000|2022-05-24 06:05:10|29411.5|29320.5|29409.2|29318.2|29413.1|29322.1|29407.1|29316.1|24
1653372320000|2022-05-24 06:05:20|29409.3|29318.3|29407.3|29316.3|29413.1|29322.1|29407|29316|26
1653372330000|2022-05-24 06:05:30|29414.2|29323.2|29407.3|29316.3|29414.8|29323.8|29407.3|29316.3|26
1653372340000|2022-05-24 06:05:40|29409.7|29318.7|29414.9|29323.9|29415.7|29324.7|29409.7|29318.7|24
1653372350000|2022-05-24 06:05:50|29414.7|29323.7|29410.6|29319.6|29414.7|29323.7|29408.4|29317.4|25
1653372360000|2022-05-24 06:06:00|29410.5|29319.5|29414.3|29323.3|29414.9|29323.9|29409.8|29318.8|22
1653372370000|2022-05-24 06:06:10|29414.9|29323.9|29414.6|29323.6|29416.6|29325.6|29413.1|29322.1|18
1653372380000|2022-05-24 06:06:20|29414.9|29323.9|29404.7|29313.7|29414.9|29323.9|29404.7|29313.7|20
1653372390000|2022-05-24 06:06:30|29404.8|29313.8|29404.3|29313.3|29404.9|29313.9|29404.3|29313.3|19
1653372400000|2022-05-24 06:06:40|29404.2|29313.2|29404.4|29313.4|29404.9|29313.9|29403.4|29312.4|16
1653372410000|2022-05-24 06:06:50|29404.3|29313.3|29404.9|29313.9|29404.9|29313.9|29404.2|29313.2|18
1653372420000|2022-05-24 06:07:00|29404.7|29313.7|29404.7|29313.7|29404.9|29313.9|29404.6|29313.6|9
1653372430000|2022-05-24 06:07:10|29404.9|29313.9|29404.6|29313.6|29404.9|29313.9|29404.6|29313.6|9
1653372440000|2022-05-24 06:07:20|29404.7|29313.7|29397.6|29306.6|29404.9|29313.9|29397.6|29306.6|10
1653372460000|2022-05-24 06:07:40|29397.5|29306.5|29400.4|29309.4|29400.4|29309.4|29397.1|29306.1|10
1653372470000|2022-05-24 06:07:50|29399.8|29308.8|29398.3|29307.3|29402|29311|29398.1|29307.1|21
1653372480000|2022-05-24 06:08:00|29398|29307|29404.2|29313.2|29405|29314|29398|29307|27
1653372490000|2022-05-24 06:08:10|29404.7|29313.7|29402.3|29311.3|29405.3|29314.3|29402.2|29311.2|30
1653372500000|2022-05-24 06:08:20|29402.4|29311.4|29396.7|29305.7|29402.7|29311.7|29396.7|29305.7|17
1653372510000|2022-05-24 06:08:30|29396.9|29305.9|29396.9|29305.9|29396.9|29305.9|29396.3|29305.3|15
1653372520000|2022-05-24 06:08:40|29396.7|29305.7|29408|29317|29410.9|29319.9|29396.7|29305.7|35
1653372530000|2022-05-24 06:08:50|29408.5|29317.5|29408.7|29317.7|29408.9|29317.9|29407.5|29316.5|27
1653372540000|2022-05-24 06:09:00|29408.5|29317.5|29407.4|29316.4|29408.8|29317.8|29407.4|29316.4|22
1653372550000|2022-05-24 06:09:10|29407.3|29316.3|29403.5|29312.5|29407.3|29316.3|29401.9|29310.9|25
1653372560000|2022-05-24 06:09:20|29404.1|29313.1|29406.8|29315.8|29407.7|29316.7|29403.9|29312.9|22
1653372570000|2022-05-24 06:09:30|29407.1|29316.1|29405.8|29314.8|29407.1|29316.1|29405.5|29314.5|23
1653372580000|2022-05-24 06:09:40|29405.9|29314.9|29407.7|29316.7|29408|29317|29405.7|29314.7|23
1653372590000|2022-05-24 06:09:50|29407.3|29316.3|29407.1|29316.1|29407.4|29316.4|29407.1|29316.1|12
1653372600000|2022-05-24 06:10:00|29406.5|29315.5|29407.5|29316.5|29407.6|29316.6|29406.3|29315.3|11
1653372610000|2022-05-24 06:10:10|29408.1|29317.1|29406.6|29315.6|29408.1|29317.1|29406.3|29315.3|11
1653372620000|2022-05-24 06:10:20|29406.5|29315.5|29406.6|29315.6|29406.7|29315.7|29405.8|29314.8|16
1653372630000|2022-05-24 06:10:30|29407.3|29316.3|29408|29317|29408.6|29317.6|29407.2|29316.2|18
1653372640000|2022-05-24 06:10:40|29408.2|29317.2|29406.2|29315.2|29408.2|29317.2|29405.2|29314.2|18
1653372650000|2022-05-24 06:10:50|29405.5|29314.5|29406.5|29315.5|29407.2|29316.2|29405.5|29314.5|15
1653372660000|2022-05-24 06:11:00|29406.4|29315.4|29401.7|29310.7|29406.4|29315.4|29401.2|29310.2|15
1653372670000|2022-05-24 06:11:10|29401.8|29310.8|29403|29312|29405.7|29314.7|29401.8|29310.8|24
1653372680000|2022-05-24 06:11:20|29402|29311|29402.6|29311.6|29402.8|29311.8|29401.3|29310.3|20
1653372690000|2022-05-24 06:11:30|29402|29311|29398.8|29307.8|29402.6|29311.6|29398.5|29307.5|30
1653372700000|2022-05-24 06:11:40|29398.7|29307.7|29395.1|29304.1|29398.7|29307.7|29394.6|29303.6|22
1653372710000|2022-05-24 06:11:50|29396.2|29305.2|29395.2|29304.2|29396.5|29305.5|29394.3|29303.3|21
1653372720000|2022-05-24 06:12:00|29395|29304|29398.4|29307.4|29399.7|29308.7|29394.9|29303.9|31
1653372730000|2022-05-24 06:12:10|29398.5|29307.5|29397.2|29306.2|29399|29308|29395.4|29304.4|30
1653372740000|2022-05-24 06:12:20|29397.4|29306.4|29398.5|29307.5|29398.7|29307.7|29396.7|29305.7|18
1653372750000|2022-05-24 06:12:30|29397.7|29306.7|29391.6|29300.6|29398.4|29307.4|29391.6|29300.6|21
1653372760000|2022-05-24 06:12:40|29391.9|29300.9|29390|29299|29391.9|29300.9|29388.8|29297.8|29
1653372770000|2022-05-24 06:12:50|29390.1|29299.1|29390.2|29299.2|29390.4|29299.4|29390.1|29299.1|5
1653372780000|2022-05-24 06:13:00|29390.4|29299.4|29390.2|29299.2|29391.1|29300.1|29390|29299|17
1653372790000|2022-05-24 06:13:10|29389.6|29298.6|29386.4|29295.4|29390.1|29299.1|29385.8|29294.8|29
1653372800000|2022-05-24 06:13:20|29385.6|29294.6|29386.1|29295.1|29387.6|29296.6|29385.6|29294.6|24
1653372810000|2022-05-24 06:13:30|29386.7|29295.7|29386.8|29295.8|29386.8|29295.8|29386.1|29295.1|10
1653372820000|2022-05-24 06:13:40|29386.7|29295.7|29387.2|29296.2|29387.6|29296.6|29385.6|29294.6|11
1653372830000|2022-05-24 06:13:50|29386.7|29295.7|29385.1|29294.1|29387.6|29296.6|29385.1|29294.1|22
1653372840000|2022-05-24 06:14:00|29384.2|29293.2|29385.6|29294.6|29386.7|29295.7|29384.2|29293.2|18
1653372850000|2022-05-24 06:14:10|29386.7|29295.7|29389.6|29298.6|29389.6|29298.6|29384.2|29293.2|14
1653372860000|2022-05-24 06:14:20|29389.1|29298.1|29389.5|29298.5|29389.5|29298.5|29382.1|29291.1|21
1653372870000|2022-05-24 06:14:30|29386.5|29295.5|29389.8|29298.8|29390.1|29299.1|29386.5|29295.5|19
1653372880000|2022-05-24 06:14:40|29389.5|29298.5|29380.7|29289.7|29389.5|29298.5|29380.7|29289.7|20
1653372890000|2022-05-24 06:14:50|29381.5|29290.5|29386.8|29295.8|29390.1|29299.1|29381|29290|20
1653372900000|2022-05-24 06:15:00|29386.6|29295.6|29382.2|29291.2|29390.1|29299.1|29382.2|29291.2|24
1653372910000|2022-05-24 06:15:10|29382.1|29291.1|29383|29292|29387.6|29296.6|29382.1|29291.1|22
1653372920000|2022-05-24 06:15:20|29382.8|29291.8|29388.8|29297.8|29388.8|29297.8|29382.8|29291.8|7
1653372930000|2022-05-24 06:15:30|29388.7|29297.7|29388.8|29297.8|29389.3|29298.3|29386.7|29295.7|11
1653372940000|2022-05-24 06:15:40|29388.7|29297.7|29387.5|29296.5|29389.4|29298.4|29385.1|29294.1|19
1653372950000|2022-05-24 06:15:50|29387.2|29296.2|29397.3|29306.3|29399.2|29308.2|29385.2|29294.2|21
1653372960000|2022-05-24 06:16:00|29397.1|29306.1|29395.9|29304.9|29400.3|29309.3|29395.9|29304.9|32
1653372970000|2022-05-24 06:16:10|29397.8|29306.8|29398.1|29307.1|29400|29309|29396.3|29305.3|25
1653372980000|2022-05-24 06:16:20|29398|29307|29398.3|29307.3|29401.3|29310.3|29397.4|29306.4|26
1653372990000|2022-05-24 06:16:30|29398.2|29307.2|29398.6|29307.6|29400.8|29309.8|29397.9|29306.9|16
1653373000000|2022-05-24 06:16:40|29401.1|29310.1|29397.1|29306.1|29402.5|29311.5|29396|29305|19
1653373010000|2022-05-24 06:16:50|29401.1|29310.1|29401.8|29310.8|29401.8|29310.8|29396.5|29305.5|23
1653373020000|2022-05-24 06:17:00|29398.8|29307.8|29393|29302|29402.5|29311.5|29393|29302|26
1653373030000|2022-05-24 06:17:10|29392.5|29301.5|29393.1|29302.1|29393.6|29302.6|29391.5|29300.5|21
1653373040000|2022-05-24 06:17:20|29391.9|29300.9|29393.4|29302.4|29393.7|29302.7|29391.9|29300.9|11
1653373050000|2022-05-24 06:17:30|29393.5|29302.5|29394.7|29303.7|29394.8|29303.8|29392.3|29301.3|33
1653373060000|2022-05-24 06:17:40|29394.1|29303.1|29395|29304|29395.3|29304.3|29394.1|29303.1|27
1653373070000|2022-05-24 06:17:50|29395.1|29304.1|29394.5|29303.5|29395.5|29304.5|29394.5|29303.5|20
1653373080000|2022-05-24 06:18:00|29395|29304|29396.3|29305.3|29396.3|29305.3|29394|29303|22
1653373090000|2022-05-24 06:18:10|29395.7|29304.7|29395.1|29304.1|29396.3|29305.3|29394.3|29303.3|27
1653373100000|2022-05-24 06:18:20|29394.7|29303.7|29394.6|29303.6|29395.2|29304.2|29394.1|29303.1|21
1653373110000|2022-05-24 06:18:30|29394.5|29303.5|29395.1|29304.1|29395.2|29304.2|29394.5|29303.5|12
1653373120000|2022-05-24 06:18:40|29395.3|29304.3|29394.4|29303.4|29395.3|29304.3|29394.3|29303.3|14
1653373130000|2022-05-24 06:18:50|29394.5|29303.5|29394.7|29303.7|29395|29304|29393.9|29302.9|18
1653373140000|2022-05-24 06:19:00|29394.3|29303.3|29395|29304|29395.1|29304.1|29394.3|29303.3|13
1653373150000|2022-05-24 06:19:10|29394.8|29303.8|29393.4|29302.4|29395.1|29304.1|29393.4|29302.4|20
1653373160000|2022-05-24 06:19:20|29393.5|29302.5|29393.4|29302.4|29393.7|29302.7|29393.4|29302.4|6
1653373170000|2022-05-24 06:19:30|29393.5|29302.5|29393.3|29302.3|29393.5|29302.5|29393.3|29302.3|3
1653373180000|2022-05-24 06:19:40|29392|29301|29391.7|29300.7|29392.1|29301.1|29391|29300|9
1653373190000|2022-05-24 06:19:50|29392.1|29301.1|29391.3|29300.3|29393.2|29302.2|29390.4|29299.4|14
1653373200000|2022-05-24 06:20:00|29393.3|29302.3|29393|29302|29393.3|29302.3|29391.2|29300.2|11
1653373210000|2022-05-24 06:20:10|29392.9|29301.9|29393|29302|29393.2|29302.2|29392.9|29301.9|6
1653373220000|2022-05-24 06:20:20|29393.2|29302.2|29393|29302|29393.3|29302.3|29393|29302|11
1653373230000|2022-05-24 06:20:30|29391.6|29300.6|29389.5|29298.5|29391.6|29300.6|29389.3|29298.3|8
1653373240000|2022-05-24 06:20:40|29389.7|29298.7|29390.7|29299.7|29391.6|29300.6|29389.7|29298.7|15
1653373250000|2022-05-24 06:20:50|29391|29300|29391.2|29300.2|29391.3|29300.3|29390.7|29299.7|14
1653373260000|2022-05-24 06:21:00|29391.1|29300.1|29389.8|29298.8|29392.1|29301.1|29389.8|29298.8|10
1653373270000|2022-05-24 06:21:10|29389.2|29298.2|29389.2|29298.2|29389.2|29298.2|29389.2|29298.2|1
1653373280000|2022-05-24 06:21:20|29383.6|29292.6|29382.3|29291.3|29383.6|29292.6|29382.1|29291.1|4
1653373290000|2022-05-24 06:21:30|29382.1|29291.1|29392.6|29301.6|29393.5|29302.5|29382.1|29291.1|30
1653373300000|2022-05-24 06:21:40|29392.1|29301.1|29393.3|29302.3|29393.9|29302.9|29392.1|29301.1|19
1653373310000|2022-05-24 06:21:50|29394.2|29303.2|29393.9|29302.9|29394.8|29303.8|29393.3|29302.3|22
1653373320000|2022-05-24 06:22:00|29394|29303|29395|29304|29395.2|29304.2|29393.9|29302.9|19
1653373330000|2022-05-24 06:22:10|29395.3|29304.3|29397.6|29306.6|29398.2|29307.2|29394.6|29303.6|27
1653373340000|2022-05-24 06:22:20|29401.3|29310.3|29407.5|29316.5|29407.5|29316.5|29401.3|29310.3|25
1653373350000|2022-05-24 06:22:30|29408|29317|29411|29320|29412.8|29321.8|29407.8|29316.8|31
1653373360000|2022-05-24 06:22:40|29411.5|29320.5|29411.2|29320.2|29412.9|29321.9|29410.2|29319.2|20
1653373370000|2022-05-24 06:22:50|29411.7|29320.7|29413.2|29322.2|29413.2|29322.2|29410.9|29319.9|24
1653373380000|2022-05-24 06:23:00|29412.7|29321.7|29413.9|29322.9|29414.3|29323.3|29412|29321|20
1653373390000|2022-05-24 06:23:10|29414|29323|29414.7|29323.7|29415.1|29324.1|29413.8|29322.8|21
1653373400000|2022-05-24 06:23:20|29415.1|29324.1|29396.8|29305.8|29415.4|29324.4|29396.8|29305.8|27
1653373410000|2022-05-24 06:23:30|29396.7|29305.7|29394.8|29303.8|29396.7|29305.7|29394.8|29303.8|10
1653373420000|2022-05-24 06:23:40|29397.1|29306.1|29395.3|29304.3|29397.1|29306.1|29395.1|29304.1|9
1653373430000|2022-05-24 06:23:50|29395.7|29304.7|29395.4|29304.4|29396.2|29305.2|29395.1|29304.1|12
1653373440000|2022-05-24 06:24:00|29395.5|29304.5|29396.2|29305.2|29397|29306|29395.1|29304.1|18
1653373450000|2022-05-24 06:24:10|29396.6|29305.6|29396.8|29305.8|29399.3|29308.3|29396.6|29305.6|28
1653373460000|2022-05-24 06:24:20|29397.1|29306.1|29398.4|29307.4|29398.4|29307.4|29396.4|29305.4|23
1653373470000|2022-05-24 06:24:30|29399.5|29308.5|29396|29305|29402.1|29311.1|29393.6|29302.6|27
1653373480000|2022-05-24 06:24:40|29395.9|29304.9|29396.9|29305.9|29397.2|29306.2|29395|29304|23
1653373490000|2022-05-24 06:24:50|29396.3|29305.3|29396.5|29305.5|29396.9|29305.9|29395.2|29304.2|17
1653373500000|2022-05-24 06:25:00|29396.2|29305.2|29396.4|29305.4|29397.4|29306.4|29396.2|29305.2|17
1653373510000|2022-05-24 06:25:10|29396.5|29305.5|29395.6|29304.6|29397.3|29306.3|29395.4|29304.4|24
1653373520000|2022-05-24 06:25:20|29396.4|29305.4|29396.5|29305.5|29397.1|29306.1|29395.6|29304.6|21
1653373530000|2022-05-24 06:25:30|29396.4|29305.4|29396.9|29305.9|29397.6|29306.6|29395.7|29304.7|22
1653373540000|2022-05-24 06:25:40|29396.8|29305.8|29395.4|29304.4|29397.1|29306.1|29394.7|29303.7|26
1653373550000|2022-05-24 06:25:50|29394.8|29303.8|29396.6|29305.6|29397.2|29306.2|29394.5|29303.5|27
1653373560000|2022-05-24 06:26:00|29396.4|29305.4|29397|29306|29397.5|29306.5|29395.2|29304.2|26
1653373570000|2022-05-24 06:26:10|29397.2|29306.2|29396.6|29305.6|29397.2|29306.2|29395.6|29304.6|22
1653373580000|2022-05-24 06:26:20|29395.6|29304.6|29395|29304|29396|29305|29394.4|29303.4|28
1653373590000|2022-05-24 06:26:30|29395.1|29304.1|29394.7|29303.7|29396.2|29305.2|29394.4|29303.4|28
1653373600000|2022-05-24 06:26:40|29394.8|29303.8|29403.2|29312.2|29403.7|29312.7|29394.6|29303.6|25
1653373610000|2022-05-24 06:26:50|29402.3|29311.3|29403.2|29312.2|29403.9|29312.9|29402.3|29311.3|10
1653373620000|2022-05-24 06:27:00|29402.7|29311.7|29402.1|29311.1|29403.2|29312.2|29401.2|29310.2|22
1653373630000|2022-05-24 06:27:10|29401.8|29310.8|29404.6|29313.6|29404.8|29313.8|29401.5|29310.5|22
1653373640000|2022-05-24 06:27:20|29404.8|29313.8|29404.8|29313.8|29405.9|29314.9|29402.9|29311.9|29
1653373650000|2022-05-24 06:27:30|29404.9|29313.9|29403.6|29312.6|29404.9|29313.9|29403.1|29312.1|20
1653373660000|2022-05-24 06:27:40|29404.8|29313.8|29405.5|29314.5|29405.5|29314.5|29402.5|29311.5|21
1653373670000|2022-05-24 06:27:50|29403.6|29312.6|29406.1|29315.1|29406.2|29315.2|29403.6|29312.6|20
1653373680000|2022-05-24 06:28:00|29406|29315|29404|29313|29406|29315|29403.1|29312.1|25
1653373690000|2022-05-24 06:28:10|29405.3|29314.3|29404.9|29313.9|29406.5|29315.5|29404.1|29313.1|24
1653373700000|2022-05-24 06:28:20|29405.6|29314.6|29404.2|29313.2|29405.7|29314.7|29403.4|29312.4|22
1653373710000|2022-05-24 06:28:30|29404.1|29313.1|29397.5|29306.5|29404.6|29313.6|29397.1|29306.1|21
1653373720000|2022-05-24 06:28:40|29397.4|29306.4|29400.5|29309.5|29402|29311|29397.2|29306.2|19
1653373730000|2022-05-24 06:28:50|29400.3|29309.3|29400.3|29309.3|29401.6|29310.6|29399.6|29308.6|22
1653373740000|2022-05-24 06:29:00|29400.6|29309.6|29399.9|29308.9|29400.6|29309.6|29399.7|29308.7|13
1653373750000|2022-05-24 06:29:10|29399.8|29308.8|29399.9|29308.9|29399.9|29308.9|29399.7|29308.7|6
1653373760000|2022-05-24 06:29:20|29400.6|29309.6|29400.4|29309.4|29400.9|29309.9|29399.6|29308.6|24
1653373770000|2022-05-24 06:29:30|29400.3|29309.3|29398.5|29307.5|29400.4|29309.4|29397.9|29306.9|26
1653373780000|2022-05-24 06:29:40|29398.3|29307.3|29399|29308|29399.1|29308.1|29398.3|29307.3|11
1653373790000|2022-05-24 06:29:50|29398.8|29307.8|29398|29307|29398.9|29307.9|29398|29307|8
1653373800000|2022-05-24 06:30:00|29397.7|29306.7|29396.7|29305.7|29399.4|29308.4|29395|29304|30
1653373810000|2022-05-24 06:30:10|29396.5|29305.5|29397.1|29306.1|29397.7|29306.7|29396.4|29305.4|7
1653373820000|2022-05-24 06:30:20|29396.4|29305.4|29396.4|29305.4|29397.1|29306.1|29395.2|29304.2|8
1653373830000|2022-05-24 06:30:30|29397.1|29306.1|29393.7|29302.7|29397.1|29306.1|29393.3|29302.3|28
1653373840000|2022-05-24 06:30:40|29393.8|29302.8|29389.1|29298.1|29394.3|29303.3|29389.1|29298.1|25
1653373850000|2022-05-24 06:30:50|29392.7|29301.7|29382.9|29291.9|29392.7|29301.7|29382.9|29291.9|20
1653373860000|2022-05-24 06:31:00|29393.6|29302.6|29391.4|29300.4|29393.6|29302.6|29382.9|29291.9|17
1653373870000|2022-05-24 06:31:10|29388.3|29297.3|29385.5|29294.5|29391.4|29300.4|29382.9|29291.9|17
1653373880000|2022-05-24 06:31:20|29388.9|29297.9|29382.9|29291.9|29389.6|29298.6|29376.1|29285.1|18
1653373890000|2022-05-24 06:31:30|29388.5|29297.5|29382.9|29291.9|29388.5|29297.5|29382.9|29291.9|8
1653373900000|2022-05-24 06:31:40|29388.5|29297.5|29382.8|29291.8|29389.6|29298.6|29382.8|29291.8|7
1653373910000|2022-05-24 06:31:50|29388.5|29297.5|29389.6|29298.6|29389.6|29298.6|29382.8|29291.8|4
1653373930000|2022-05-24 06:32:10|29382.5|29291.5|29389.6|29298.6|29389.6|29298.6|29382.5|29291.5|2
1653373940000|2022-05-24 06:32:20|29383.5|29292.5|29387.7|29296.7|29387.8|29296.8|29380.5|29289.5|14
1653373950000|2022-05-24 06:32:30|29385|29294|29384.5|29293.5|29387.9|29296.9|29383.1|29292.1|18
1653373960000|2022-05-24 06:32:40|29384.8|29293.8|29384.3|29293.3|29387.5|29296.5|29381.7|29290.7|22
1653373970000|2022-05-24 06:32:50|29384.2|29293.2|29383.9|29292.9|29384.2|29293.2|29381.9|29290.9|15
1653373980000|2022-05-24 06:33:00|29381.9|29290.9|29382.9|29291.9|29384.4|29293.4|29381.2|29290.2|23
1653373990000|2022-05-24 06:33:10|29383.1|29292.1|29382.9|29291.9|29384.6|29293.6|29380.3|29289.3|18
1653374000000|2022-05-24 06:33:20|29384.3|29293.3|29384.4|29293.4|29384.8|29293.8|29379.3|29288.3|29
1653374010000|2022-05-24 06:33:30|29384.3|29293.3|29383.2|29292.2|29384.3|29293.3|29379.7|29288.7|13
1653374020000|2022-05-24 06:33:40|29383.3|29292.3|29380.2|29289.2|29383.3|29292.3|29379.8|29288.8|15
1653374030000|2022-05-24 06:33:50|29380.1|29289.1|29380.7|29289.7|29383.6|29292.6|29380.1|29289.1|16
1653374040000|2022-05-24 06:34:00|29381|29290|29380.7|29289.7|29384.5|29293.5|29380.1|29289.1|17
1653374050000|2022-05-24 06:34:10|29380|29289|29380.3|29289.3|29384.1|29293.1|29378.8|29287.8|24
1653374060000|2022-05-24 06:34:20|29383.2|29292.2|29374.2|29283.2|29385.1|29294.1|29374.2|29283.2|15
1653374070000|2022-05-24 06:34:30|29380.5|29289.5|29383.4|29292.4|29385.1|29294.1|29379.6|29288.6|11
1653374080000|2022-05-24 06:34:40|29382.6|29291.6|29380|29289|29383.4|29292.4|29374.2|29283.2|12
1653374090000|2022-05-24 06:34:50|29380.9|29289.9|29389.9|29298.9|29390.4|29299.4|29374.2|29283.2|14
1653374100000|2022-05-24 06:35:00|29389|29298|29387|29296|29392.1|29301.1|29387|29296|30
1653374110000|2022-05-24 06:35:10|29386.8|29295.8|29389|29298|29389.9|29298.9|29386.8|29295.8|26
1653374120000|2022-05-24 06:35:20|29390.1|29299.1|29390.8|29299.8|29391.2|29300.2|29390.1|29299.1|20
1653374130000|2022-05-24 06:35:30|29391.1|29300.1|29391.3|29300.3|29392.6|29301.6|29390.6|29299.6|25
1653374140000|2022-05-24 06:35:40|29391.8|29300.8|29395.6|29304.6|29395.6|29304.6|29391.2|29300.2|18
1653374150000|2022-05-24 06:35:50|29395.5|29304.5|29397|29306|29398.2|29307.2|29395.5|29304.5|20
1653374160000|2022-05-24 06:36:00|29396.8|29305.8|29355.4|29264.4|29398.2|29307.2|29355.4|29264.4|35
1653374170000|2022-05-24 06:36:10|29366|29275|29378.4|29287.4|29384.7|29293.7|29364.1|29273.1|37
1653374180000|2022-05-24 06:36:20|29376.5|29285.5|29374.1|29283.1|29378|29287|29373.4|29282.4|33
1653374190000|2022-05-24 06:36:30|29373.3|29282.3|29372.4|29281.4|29373.4|29282.4|29370.4|29279.4|24
1653374200000|2022-05-24 06:36:40|29372.7|29281.7|29380.7|29289.7|29384.9|29293.9|29364.5|29273.5|35
1653374210000|2022-05-24 06:36:50|29380|29289|29371.8|29280.8|29383|29292|29370.6|29279.6|29
1653374220000|2022-05-24 06:37:00|29372|29281|29371.1|29280.1|29372.3|29281.3|29368.9|29277.9|28
1653374230000|2022-05-24 06:37:10|29371.4|29280.4|29371|29280|29379.5|29288.5|29370.4|29279.4|33
1653374240000|2022-05-24 06:37:20|29371.1|29280.1|29361.6|29270.6|29375.3|29284.3|29359.9|29268.9|25
1653374250000|2022-05-24 06:37:30|29360.8|29269.8|29362.7|29271.7|29363.7|29272.7|29360.7|29269.7|16
1653374260000|2022-05-24 06:37:40|29360.6|29269.6|29360|29269|29367.6|29276.6|29357.5|29266.5|26
1653374270000|2022-05-24 06:37:50|29359.9|29268.9|29356.3|29265.3|29366.5|29275.5|29354.9|29263.9|22
1653374280000|2022-05-24 06:38:00|29355|29264|29333.3|29242.3|29356.3|29265.3|29329.5|29238.5|27
1653374290000|2022-05-24 06:38:10|29332.8|29241.8|29314.8|29223.8|29337.4|29246.4|29310.7|29219.7|33
1653374300000|2022-05-24 06:38:20|29314.1|29223.1|29314.2|29223.2|29316.9|29225.9|29312.3|29221.3|36
1653374310000|2022-05-24 06:38:30|29313.9|29222.9|29313.8|29222.8|29315.9|29224.9|29313.4|29222.4|24
1653374320000|2022-05-24 06:38:40|29313.9|29222.9|29313.4|29222.4|29313.9|29222.9|29312.8|29221.8|23
1653374330000|2022-05-24 06:38:50|29313.8|29222.8|29312.8|29221.8|29313.8|29222.8|29309.6|29218.6|19
1653374340000|2022-05-24 06:39:00|29309.6|29218.6|29311.2|29220.2|29312.6|29221.6|29309.4|29218.4|27
1653374350000|2022-05-24 06:39:10|29311.4|29220.4|29311.2|29220.2|29313.3|29222.3|29309.4|29218.4|31
1653374360000|2022-05-24 06:39:20|29309.4|29218.4|29309.4|29218.4|29312.6|29221.6|29309.4|29218.4|31
1653374370000|2022-05-24 06:39:30|29311.4|29220.4|29311.9|29220.9|29314.9|29223.9|29310.2|29219.2|29
1653374380000|2022-05-24 06:39:40|29312.3|29221.3|29311.2|29220.2|29314.6|29223.6|29311.1|29220.1|31
1653374390000|2022-05-24 06:39:50|29312.6|29221.6|29311.1|29220.1|29312.6|29221.6|29309.4|29218.4|29
1653374400000|2022-05-24 06:40:00|29311.6|29220.6|29309.6|29218.6|29313.4|29222.4|29309.6|29218.6|25
1653374410000|2022-05-24 06:40:10|29311.4|29220.4|29307.8|29216.8|29312.5|29221.5|29307.3|29216.3|20
1653374420000|2022-05-24 06:40:20|29297.8|29206.8|29297.7|29206.7|29310.8|29219.8|29297.6|29206.6|27
1653374430000|2022-05-24 06:40:30|29298.1|29207.1|29298.1|29207.1|29298.2|29207.2|29296.6|29205.6|9
1653374440000|2022-05-24 06:40:40|29297.9|29206.9|29297.4|29206.4|29299.7|29208.7|29296.9|29205.9|27
1653374450000|2022-05-24 06:40:50|29296.9|29205.9|29300.5|29209.5|29303.2|29212.2|29296|29205|28
1653374460000|2022-05-24 06:41:00|29300.6|29209.6|29308.3|29217.3|29308.5|29217.5|29300.6|29209.6|30
1653374470000|2022-05-24 06:41:10|29307.8|29216.8|29302.1|29211.1|29308.6|29217.6|29301.7|29210.7|35
1653374480000|2022-05-24 06:41:20|29302|29211|29307.8|29216.8|29310.4|29219.4|29302|29211|26
1653374490000|2022-05-24 06:41:30|29307.6|29216.6|29309.9|29218.9|29309.9|29218.9|29307.5|29216.5|14
1653374500000|2022-05-24 06:41:40|29308.8|29217.8|29308.5|29217.5|29310.1|29219.1|29307.5|29216.5|22
1653374510000|2022-05-24 06:41:50|29309.1|29218.1|29308.4|29217.4|29309.1|29218.1|29308.1|29217.1|22
1653374520000|2022-05-24 06:42:00|29308.3|29217.3|29308.6|29217.6|29309.2|29218.2|29308|29217|15
1653374530000|2022-05-24 06:42:10|29309.5|29218.5|29304.6|29213.6|29309.5|29218.5|29304.6|29213.6|22
1653374540000|2022-05-24 06:42:20|29304.8|29213.8|29305.2|29214.2|29306|29215|29304.4|29213.4|21
1653374550000|2022-05-24 06:42:30|29304.6|29213.6|29303.7|29212.7|29305.5|29214.5|29303.7|29212.7|15
1653374560000|2022-05-24 06:42:40|29304.3|29213.3|29303.8|29212.8|29304.9|29213.9|29303.8|29212.8|5
1653374570000|2022-05-24 06:42:50|29304.3|29213.3|29304.4|29213.4|29304.9|29213.9|29303.7|29212.7|19
1653374580000|2022-05-24 06:43:00|29304.5|29213.5|29309.6|29218.6|29309.6|29218.6|29304.4|29213.4|30
1653374590000|2022-05-24 06:43:10|29310.6|29219.6|29307.4|29216.4|29311.4|29220.4|29306.9|29215.9|22
1653374600000|2022-05-24 06:43:20|29307.7|29216.7|29308.5|29217.5|29309.7|29218.7|29307.3|29216.3|24
1653374610000|2022-05-24 06:43:30|29308.8|29217.8|29309.9|29218.9|29311.3|29220.3|29308.4|29217.4|27
1653374620000|2022-05-24 06:43:40|29310.3|29219.3|29311|29220|29312|29221|29309.1|29218.1|28
1653374630000|2022-05-24 06:43:50|29309.3|29218.3|29306.8|29215.8|29311.5|29220.5|29306.4|29215.4|19
1653374640000|2022-05-24 06:44:00|29307|29216|29298.7|29207.7|29307|29216|29297.6|29206.6|23
1653374650000|2022-05-24 06:44:10|29298.3|29207.3|29304.4|29213.4|29304.8|29213.8|29298.3|29207.3|27
1653374660000|2022-05-24 06:44:20|29303.8|29212.8|29298.5|29207.5|29304.4|29213.4|29298|29207|18
1653374670000|2022-05-24 06:44:30|29298.6|29207.6|29298.3|29207.3|29299.3|29208.3|29298.1|29207.1|12
1653374680000|2022-05-24 06:44:40|29298.5|29207.5|29297.4|29206.4|29298.5|29207.5|29297.3|29206.3|10
1653374690000|2022-05-24 06:44:50|29297.7|29206.7|29295.4|29204.4|29297.7|29206.7|29293.4|29202.4|16
1653374700000|2022-05-24 06:45:00|29295.3|29204.3|29294.7|29203.7|29295.3|29204.3|29294.1|29203.1|20
1653374710000|2022-05-24 06:45:10|29294.9|29203.9|29296.2|29205.2|29298.6|29207.6|29294.4|29203.4|26
1653374720000|2022-05-24 06:45:20|29296.3|29205.3|29291.6|29200.6|29296.6|29205.6|29291.6|29200.6|23
1653374730000|2022-05-24 06:45:30|29292.3|29201.3|29292.9|29201.9|29293.4|29202.4|29285.1|29194.1|17
1653374740000|2022-05-24 06:45:40|29292.5|29201.5|29292.9|29201.9|29292.9|29201.9|29287.9|29196.9|30
1653374750000|2022-05-24 06:45:50|29293|29202|29291.9|29200.9|29293|29202|29288|29197|19
1653374760000|2022-05-24 06:46:00|29292.4|29201.4|29291.6|29200.6|29292.4|29201.4|29287.1|29196.1|21
1653374770000|2022-05-24 06:46:10|29291.7|29200.7|29286.7|29195.7|29291.7|29200.7|29282.9|29191.9|29
1653374780000|2022-05-24 06:46:20|29286.8|29195.8|29283.9|29192.9|29286.8|29195.8|29283.1|29192.1|32
1653374790000|2022-05-24 06:46:30|29284.1|29193.1|29281|29190|29284.1|29193.1|29279.6|29188.6|29
1653374800000|2022-05-24 06:46:40|29280.8|29189.8|29267.6|29176.6|29281.1|29190.1|29267.6|29176.6|26
1653374810000|2022-05-24 06:46:50|29267.5|29176.5|29265.5|29174.5|29268.3|29177.3|29265.4|29174.4|24
1653374820000|2022-05-24 06:47:00|29265.2|29174.2|29275.3|29184.3|29276.3|29185.3|29264.1|29173.1|32
1653374830000|2022-05-24 06:47:10|29278.5|29187.5|29280|29189|29280.5|29189.5|29278.5|29187.5|32
1653374840000|2022-05-24 06:47:20|29280.5|29189.5|29283.7|29192.7|29285.3|29194.3|29280|29189|27
1653374850000|2022-05-24 06:47:30|29283.9|29192.9|29278.7|29187.7|29284.5|29193.5|29278.5|29187.5|30
1653374860000|2022-05-24 06:47:40|29279.1|29188.1|29277.6|29186.6|29279.3|29188.3|29277.6|29186.6|33
1653374870000|2022-05-24 06:47:50|29277.5|29186.5|29279|29188|29279.3|29188.3|29277|29186|32
1653374880000|2022-05-24 06:48:00|29279.1|29188.1|29290.8|29199.8|29290.8|29199.8|29279.1|29188.1|22
1653374890000|2022-05-24 06:48:10|29289.8|29198.8|29292.3|29201.3|29292.3|29201.3|29288.4|29197.4|20
1653374900000|2022-05-24 06:48:20|29292.5|29201.5|29290.9|29199.9|29292.5|29201.5|29289.9|29198.9|11
1653374910000|2022-05-24 06:48:30|29291|29200|29296.2|29205.2|29304|29213|29289.6|29198.6|28
1653374920000|2022-05-24 06:48:40|29297.7|29206.7|29304|29213|29305|29214|29291.7|29200.7|22
1653374930000|2022-05-24 06:48:50|29302.7|29211.7|29305.3|29214.3|29305.3|29214.3|29300.9|29209.9|30
1653374940000|2022-05-24 06:49:00|29304.4|29213.4|29305|29214|29305|29214|29303.7|29212.7|12
1653374950000|2022-05-24 06:49:10|29307.8|29216.8|29307.1|29216.1|29307.8|29216.8|29303.3|29212.3|18
1653374960000|2022-05-24 06:49:20|29307.5|29216.5|29308.2|29217.2|29309.2|29218.2|29306.3|29215.3|13
1653374970000|2022-05-24 06:49:30|29308.3|29217.3|29308|29217|29308.6|29217.6|29307.8|29216.8|16
1653374980000|2022-05-24 06:49:40|29308.5|29217.5|29310.4|29219.4|29316|29225|29308.5|29217.5|24
1653374990000|2022-05-24 06:49:50|29312.2|29221.2|29317.3|29226.3|29317.4|29226.4|29310.4|29219.4|22
1653375000000|2022-05-24 06:50:00|29317|29226|29316.7|29225.7|29319.5|29228.5|29316.7|29225.7|21
1653375010000|2022-05-24 06:50:10|29317.1|29226.1|29316.9|29225.9|29321.8|29230.8|29315.5|29224.5|22
1653375020000|2022-05-24 06:50:20|29316.3|29225.3|29320|29229|29320.8|29229.8|29316.3|29225.3|18
1653375030000|2022-05-24 06:50:30|29320.1|29229.1|29319.7|29228.7|29320.5|29229.5|29319.6|29228.6|12
1653375040000|2022-05-24 06:50:40|29319.6|29228.6|29322.1|29231.1|29322.2|29231.2|29319.6|29228.6|6
1653375050000|2022-05-24 06:50:50|29322.6|29231.6|29333.2|29242.2|29333.2|29242.2|29322.2|29231.2|24
1653375060000|2022-05-24 06:51:00|29333.8|29242.8|29330.4|29239.4|29336.2|29245.2|29322.2|29231.2|25
1653375070000|2022-05-24 06:51:10|29329.6|29238.6|29340.2|29249.2|29341.9|29250.9|29329.6|29238.6|17
1653375080000|2022-05-24 06:51:20|29339.4|29248.4|29340.4|29249.4|29341.7|29250.7|29337.8|29246.8|34
1653375090000|2022-05-24 06:51:30|29341.5|29250.5|29342.4|29251.4|29342.4|29251.4|29338.1|29247.1|29
1653375100000|2022-05-24 06:51:40|29341.9|29250.9|29341.6|29250.6|29342.6|29251.6|29338.4|29247.4|25
1653375110000|2022-05-24 06:51:50|29341.8|29250.8|29348.8|29257.8|29354.8|29263.8|29341.8|29250.8|39
1653375120000|2022-05-24 06:52:00|29348.9|29257.9|29349.6|29258.6|29351|29260|29348.3|29257.3|33
1653375130000|2022-05-24 06:52:10|29350.6|29259.6|29351.3|29260.3|29351.3|29260.3|29349.7|29258.7|33
1653375140000|2022-05-24 06:52:20|29351.2|29260.2|29343.4|29252.4|29351.2|29260.2|29342.8|29251.8|24
1653375150000|2022-05-24 06:52:30|29343.2|29252.2|29345|29254|29345.5|29254.5|29342.3|29251.3|25
1653375160000|2022-05-24 06:52:40|29345.1|29254.1|29354.8|29263.8|29356.2|29265.2|29345.1|29254.1|29
1653375170000|2022-05-24 06:52:50|29354.4|29263.4|29354|29263|29354.8|29263.8|29352.1|29261.1|34
1653375180000|2022-05-24 06:53:00|29354.6|29263.6|29354.9|29263.9|29355.8|29264.8|29354|29263|24
1653375190000|2022-05-24 06:53:10|29355.4|29264.4|29352.6|29261.6|29356|29265|29351.6|29260.6|35
1653375200000|2022-05-24 06:53:20|29352.3|29261.3|29346.8|29255.8|29352.3|29261.3|29346|29255|21
1653375210000|2022-05-24 06:53:30|29345.9|29254.9|29344.9|29253.9|29347.8|29256.8|29344.7|29253.7|15
1653375220000|2022-05-24 06:53:40|29344.8|29253.8|29342.8|29251.8|29345.4|29254.4|29342.6|29251.6|26
1653375230000|2022-05-24 06:53:50|29343|29252|29341|29250|29343|29252|29340.6|29249.6|17
1653375240000|2022-05-24 06:54:00|29341.5|29250.5|29344|29253|29345.1|29254.1|29341.5|29250.5|26
1653375250000|2022-05-24 06:54:10|29344.1|29253.1|29342.7|29251.7|29345|29254|29342.1|29251.1|24
1653375260000|2022-05-24 06:54:20|29342.6|29251.6|29343.8|29252.8|29344.5|29253.5|29342.6|29251.6|23
1653375270000|2022-05-24 06:54:30|29343.9|29252.9|29344.1|29253.1|29344.9|29253.9|29343.4|29252.4|25
1653375280000|2022-05-24 06:54:40|29344.9|29253.9|29344.6|29253.6|29345|29254|29342.5|29251.5|23
1653375290000|2022-05-24 06:54:50|29344|29253|29343.4|29252.4|29344.6|29253.6|29342.6|29251.6|27
1653375300000|2022-05-24 06:55:00|29343.9|29252.9|29342.6|29251.6|29343.9|29252.9|29341.4|29250.4|28
1653375310000|2022-05-24 06:55:10|29342|29251|29344.2|29253.2|29344.2|29253.2|29342|29251|16
1653375320000|2022-05-24 06:55:20|29344|29253|29325.6|29234.6|29344|29253|29322|29231|24
1653375330000|2022-05-24 06:55:30|29331.6|29240.6|29330.2|29239.2|29331.6|29240.6|29323.5|29232.5|28
1653375340000|2022-05-24 06:55:40|29330.1|29239.1|29338.3|29247.3|29340.1|29249.1|29330.1|29239.1|15
1653375350000|2022-05-24 06:55:50|29340.6|29249.6|29337.3|29246.3|29340.6|29249.6|29337.3|29246.3|21
1653375360000|2022-05-24 06:56:00|29337|29246|29341.8|29250.8|29341.8|29250.8|29331.3|29240.3|29
1653375370000|2022-05-24 06:56:10|29342|29251|29343.4|29252.4|29344.6|29253.6|29341.6|29250.6|28
1653375380000|2022-05-24 06:56:20|29343.5|29252.5|29343.7|29252.7|29344.7|29253.7|29343.2|29252.2|21
1653375390000|2022-05-24 06:56:30|29343.8|29252.8|29345.8|29254.8|29345.8|29254.8|29343.8|29252.8|13
1653375400000|2022-05-24 06:56:40|29344.4|29253.4|29344.7|29253.7|29344.9|29253.9|29344.4|29253.4|17
1653375410000|2022-05-24 06:56:50|29344.8|29253.8|29344.6|29253.6|29344.9|29253.9|29344.5|29253.5|11
1653375420000|2022-05-24 06:57:00|29344.4|29253.4|29352.6|29261.6|29352.6|29261.6|29344.4|29253.4|34
1653375430000|2022-05-24 06:57:10|29350.2|29259.2|29352.3|29261.3|29352.4|29261.4|29350|29259|22
1653375440000|2022-05-24 06:57:20|29352.5|29261.5|29351.8|29260.8|29352.8|29261.8|29351.7|29260.7|23
1653375450000|2022-05-24 06:57:30|29352.4|29261.4|29352.9|29261.9|29353|29262|29349.6|29258.6|33
1653375460000|2022-05-24 06:57:40|29352.7|29261.7|29352.8|29261.8|29353.2|29262.2|29351.5|29260.5|21
1653375470000|2022-05-24 06:57:50|29352|29261|29348|29257|29353.3|29262.3|29348|29257|29
1653375480000|2022-05-24 06:58:00|29346.7|29255.7|29348.4|29257.4|29349.1|29258.1|29346.7|29255.7|26
1653375490000|2022-05-24 06:58:10|29348.6|29257.6|29347.5|29256.5|29349.8|29258.8|29347.2|29256.2|30
1653375500000|2022-05-24 06:58:20|29347.4|29256.4|29347.5|29256.5|29349.7|29258.7|29347.4|29256.4|25
1653375510000|2022-05-24 06:58:30|29347.6|29256.6|29350.5|29259.5|29351.3|29260.3|29346.8|29255.8|22
1653375520000|2022-05-24 06:58:40|29351.4|29260.4|29350.6|29259.6|29351.4|29260.4|29349.8|29258.8|18
1653375530000|2022-05-24 06:58:50|29350.3|29259.3|29350.2|29259.2|29350.6|29259.6|29349.8|29258.8|24
1653375540000|2022-05-24 06:59:00|29350.6|29259.6|29353.4|29262.4|29353.9|29262.9|29350.2|29259.2|21
1653375550000|2022-05-24 06:59:10|29352.5|29261.5|29351.7|29260.7|29353.5|29262.5|29351.1|29260.1|25
1653375560000|2022-05-24 06:59:20|29353|29262|29354.3|29263.3|29354.3|29263.3|29352.8|29261.8|25
1653375570000|2022-05-24 06:59:30|29354.1|29263.1|29354.8|29263.8|29355.2|29264.2|29354.1|29263.1|10
1653375580000|2022-05-24 06:59:40|29354.7|29263.7|29355.9|29264.9|29356.5|29265.5|29354.7|29263.7|9
1653375590000|2022-05-24 06:59:50|29355.3|29264.3|29355.5|29264.5|29356|29265|29355.3|29264.3|9
1653375600000|2022-05-24 07:00:00|29355.6|29264.6|29352|29261|29356.9|29265.9|29349.4|29258.4|28
1653375610000|2022-05-24 07:00:10|29352.1|29261.1|29354.2|29263.2|29354.3|29263.3|29352.1|29261.1|11
1653375620000|2022-05-24 07:00:20|29354.3|29263.3|29354.6|29263.6|29354.6|29263.6|29352.1|29261.1|12
1653375630000|2022-05-24 07:00:30|29354.4|29263.4|29354.9|29263.9|29354.9|29263.9|29353.9|29262.9|13
1653375640000|2022-05-24 07:00:40|29354.8|29263.8|29357.3|29266.3|29357.3|29266.3|29354.8|29263.8|22
1653375650000|2022-05-24 07:00:50|29357.5|29266.5|29363.3|29272.3|29364|29273|29355.5|29264.5|30
1653375660000|2022-05-24 07:01:00|29363.2|29272.2|29362.3|29271.3|29363.4|29272.4|29362.2|29271.2|18
1653375670000|2022-05-24 07:01:10|29362.4|29271.4|29370.7|29279.7|29370.7|29279.7|29361.4|29270.4|20
1653375680000|2022-05-24 07:01:20|29370.4|29279.4|29371.7|29280.7|29374.4|29283.4|29369.5|29278.5|30
1653375690000|2022-05-24 07:01:30|29371.3|29280.3|29373.7|29282.7|29373.7|29282.7|29369.1|29278.1|35
1653375700000|2022-05-24 07:01:40|29374.3|29283.3|29364.7|29273.7|29375.1|29284.1|29364.7|29273.7|23
1653375710000|2022-05-24 07:01:50|29364.2|29273.2|29371.6|29280.6|29373.7|29282.7|29364.2|29273.2|25
1653375720000|2022-05-24 07:02:00|29372.8|29281.8|29364.1|29273.1|29374.1|29283.1|29361.7|29270.7|25
1653375730000|2022-05-24 07:02:10|29364.4|29273.4|29362.7|29271.7|29365.2|29274.2|29361.3|29270.3|22
1653375740000|2022-05-24 07:02:20|29359.7|29268.7|29357.6|29266.6|29364.3|29273.3|29354|29263|26
1653375750000|2022-05-24 07:02:30|29357.4|29266.4|29354|29263|29358.9|29267.9|29354|29263|18
1653375760000|2022-05-24 07:02:40|29356.8|29265.8|29356.9|29265.9|29356.9|29265.9|29354|29263|8
1653375770000|2022-05-24 07:02:50|29357|29266|29356.9|29265.9|29358.9|29267.9|29354|29263|22
1653375780000|2022-05-24 07:03:00|29356.6|29265.6|29355.7|29264.7|29357.7|29266.7|29354.4|29263.4|25
1653375790000|2022-05-24 07:03:10|29355.6|29264.6|29354.5|29263.5|29358.8|29267.8|29354.1|29263.1|30
1653375800000|2022-05-24 07:03:20|29354.1|29263.1|29351.8|29260.8|29354.1|29263.1|29350|29259|20
1653375810000|2022-05-24 07:03:30|29349.5|29258.5|29350.7|29259.7|29352.7|29261.7|29349.1|29258.1|31
1653375820000|2022-05-24 07:03:40|29350.6|29259.6|29356.7|29265.7|29358.1|29267.1|29350.2|29259.2|27
1653375830000|2022-05-24 07:03:50|29357|29266|29359|29268|29359.9|29268.9|29356.6|29265.6|27
1653375840000|2022-05-24 07:04:00|29359.9|29268.9|29360.5|29269.5|29360.8|29269.8|29359|29268|25
1653375850000|2022-05-24 07:04:10|29360.8|29269.8|29358.6|29267.6|29360.8|29269.8|29357.5|29266.5|28
1653375860000|2022-05-24 07:04:20|29358|29267|29359.3|29268.3|29359.4|29268.4|29357.6|29266.6|28
1653375870000|2022-05-24 07:04:30|29359.6|29268.6|29357.9|29266.9|29359.6|29268.6|29357.1|29266.1|24
1653375880000|2022-05-24 07:04:40|29357.6|29266.6|29355.8|29264.8|29357.7|29266.7|29355.6|29264.6|23
1653375890000|2022-05-24 07:04:50|29356.3|29265.3|29357|29266|29357|29266|29355.8|29264.8|18
1653375900000|2022-05-24 07:05:00|29356.7|29265.7|29357|29266|29357.8|29266.8|29356.6|29265.6|23
1653375910000|2022-05-24 07:05:10|29356.9|29265.9|29356.9|29265.9|29357.3|29266.3|29356.5|29265.5|23
1653375920000|2022-05-24 07:05:20|29356.8|29265.8|29348.7|29257.7|29356.8|29265.8|29342.6|29251.6|13
1653375930000|2022-05-24 07:05:30|29346.4|29255.4|29351.9|29260.9|29351.9|29260.9|29337.4|29246.4|15
1653375940000|2022-05-24 07:05:40|29341.4|29250.4|29341.4|29250.4|29351.9|29260.9|29340.4|29249.4|27
1653375950000|2022-05-24 07:05:50|29341.6|29250.6|29338.3|29247.3|29342.4|29251.4|29332|29241|27
1653375960000|2022-05-24 07:06:00|29337.5|29246.5|29352.3|29261.3|29354.4|29263.4|29332.9|29241.9|33
1653375970000|2022-05-24 07:06:10|29352.2|29261.2|29353.1|29262.1|29355|29264|29351.9|29260.9|21
1653375980000|2022-05-24 07:06:20|29353|29262|29351.4|29260.4|29353.3|29262.3|29349.6|29258.6|32
1653375990000|2022-05-24 07:06:30|29352.2|29261.2|29360.8|29269.8|29362.6|29271.6|29343.8|29252.8|36
1653376000000|2022-05-24 07:06:40|29362.8|29271.8|29363.2|29272.2|29364.7|29273.7|29358.9|29267.9|29
1653376010000|2022-05-24 07:06:50|29362.8|29271.8|29363.2|29272.2|29364.5|29273.5|29362.2|29271.2|24
1653376020000|2022-05-24 07:07:00|29362.7|29271.7|29362.3|29271.3|29363.2|29272.2|29362.2|29271.2|23
1653376030000|2022-05-24 07:07:10|29362.1|29271.1|29364|29273|29366.1|29275.1|29362|29271|30
1653376040000|2022-05-24 07:07:20|29364.6|29273.6|29368|29277|29368.6|29277.6|29364.6|29273.6|29
1653376050000|2022-05-24 07:07:30|29367.8|29276.8|29369.8|29278.8|29371.4|29280.4|29367|29276|23
1653376060000|2022-05-24 07:07:40|29370|29279|29371.5|29280.5|29371.6|29280.6|29368.7|29277.7|22
1653376070000|2022-05-24 07:07:50|29370.8|29279.8|29367.9|29276.9|29370.8|29279.8|29366.5|29275.5|24
1653376080000|2022-05-24 07:08:00|29368.8|29277.8|29370|29279|29372.5|29281.5|29368.8|29277.8|20
1653376090000|2022-05-24 07:08:10|29372.2|29281.2|29371.1|29280.1|29372.2|29281.2|29369.6|29278.6|20
1653376100000|2022-05-24 07:08:20|29376.7|29285.7|29375.4|29284.4|29378.9|29287.9|29375.4|29284.4|25
1653376110000|2022-05-24 07:08:30|29377.6|29286.6|29375.5|29284.5|29377.7|29286.7|29375.5|29284.5|18
1653376120000|2022-05-24 07:08:40|29377.7|29286.7|29373.5|29282.5|29377.7|29286.7|29371.9|29280.9|25
1653376130000|2022-05-24 07:08:50|29374.7|29283.7|29378.6|29287.6|29378.6|29287.6|29370.5|29279.5|19
1653376140000|2022-05-24 07:09:00|29389.7|29298.7|29383.5|29292.5|29389.7|29298.7|29376.5|29285.5|25
1653376150000|2022-05-24 07:09:10|29382.4|29291.4|29390.8|29299.8|29395.1|29304.1|29382.3|29291.3|27
1653376160000|2022-05-24 07:09:20|29386.5|29295.5|29375.6|29284.6|29386.5|29295.5|29375.6|29284.6|24
1653376170000|2022-05-24 07:09:30|29377.3|29286.3|29376.9|29285.9|29377.3|29286.3|29375.6|29284.6|5
1653376180000|2022-05-24 07:09:40|29377.3|29286.3|29370.5|29279.5|29377.3|29286.3|29370.5|29279.5|22
1653376190000|2022-05-24 07:09:50|29371.4|29280.4|29373|29282|29373.5|29282.5|29370.5|29279.5|24
1653376200000|2022-05-24 07:10:00|29371.6|29280.6|29372.1|29281.1|29374.7|29283.7|29370.5|29279.5|28
1653376210000|2022-05-24 07:10:10|29371.3|29280.3|29374.5|29283.5|29374.5|29283.5|29371.3|29280.3|18
1653376220000|2022-05-24 07:10:20|29373.7|29282.7|29376.4|29285.4|29377.5|29286.5|29373.4|29282.4|26
1653376230000|2022-05-24 07:10:30|29376.9|29285.9|29375.8|29284.8|29377.4|29286.4|29375|29284|24
1653376240000|2022-05-24 07:10:40|29375.5|29284.5|29379|29288|29379.8|29288.8|29375.5|29284.5|25
1653376250000|2022-05-24 07:10:50|29379.3|29288.3|29382.5|29291.5|29383.7|29292.7|29378.5|29287.5|29
1653376260000|2022-05-24 07:11:00|29381.4|29290.4|29382|29291|29382.7|29291.7|29379|29288|31
1653376270000|2022-05-24 07:11:10|29381.7|29290.7|29381.4|29290.4|29381.8|29290.8|29379.9|29288.9|30
1653376280000|2022-05-24 07:11:20|29380.6|29289.6|29378.5|29287.5|29380.7|29289.7|29377.8|29286.8|24
1653376290000|2022-05-24 07:11:30|29378.4|29287.4|29384.6|29293.6|29384.6|29293.6|29378.3|29287.3|31
1653376300000|2022-05-24 07:11:40|29384.5|29293.5|29384.3|29293.3|29385.1|29294.1|29383.4|29292.4|25
1653376310000|2022-05-24 07:11:50|29385.1|29294.1|29390.5|29299.5|29390.7|29299.7|29383.4|29292.4|25
1653376320000|2022-05-24 07:12:00|29390.8|29299.8|29391.7|29300.7|29391.8|29300.8|29390.4|29299.4|7
1653376330000|2022-05-24 07:12:10|29391.3|29300.3|29386.9|29295.9|29391.3|29300.3|29385.7|29294.7|23
1653376340000|2022-05-24 07:12:20|29386.8|29295.8|29390.5|29299.5|29390.9|29299.9|29386.8|29295.8|14
1653376350000|2022-05-24 07:12:30|29390.6|29299.6|29390.3|29299.3|29392|29301|29388.9|29297.9|25
1653376360000|2022-05-24 07:12:40|29390.2|29299.2|29391.5|29300.5|29392.6|29301.6|29389.7|29298.7|27
1653376370000|2022-05-24 07:12:50|29391.3|29300.3|29392.3|29301.3|29392.3|29301.3|29389.1|29298.1|25
1653376380000|2022-05-24 07:13:00|29393.6|29302.6|29393.3|29302.3|29394.9|29303.9|29392.8|29301.8|26
1653376390000|2022-05-24 07:13:10|29393.7|29302.7|29399|29308|29399.2|29308.2|29393.3|29302.3|28
1653376400000|2022-05-24 07:13:20|29399.1|29308.1|29416.6|29325.6|29418.4|29327.4|29398.2|29307.2|29
1653376410000|2022-05-24 07:13:30|29416.8|29325.8|29415|29324|29418.1|29327.1|29410.8|29319.8|35
1653376420000|2022-05-24 07:13:40|29415.7|29324.7|29420.2|29329.2|29420.2|29329.2|29415.1|29324.1|33
1653376430000|2022-05-24 07:13:50|29417.3|29326.3|29416.9|29325.9|29423|29332|29416.6|29325.6|32
1653376440000|2022-05-24 07:14:00|29417|29326|29422.4|29331.4|29427.9|29336.9|29416.9|29325.9|31
1653376450000|2022-05-24 07:14:10|29422.9|29331.9|29421.7|29330.7|29429.8|29338.8|29418.1|29327.1|36
1653376460000|2022-05-24 07:14:20|29421.6|29330.6|29423.5|29332.5|29431.6|29340.6|29419.5|29328.5|21
1653376470000|2022-05-24 07:14:30|29423.1|29332.1|29428.8|29337.8|29431.8|29340.8|29421.4|29330.4|17
1653376480000|2022-05-24 07:14:40|29429.3|29338.3|29429.8|29338.8|29431.7|29340.7|29427.7|29336.7|28
1653376490000|2022-05-24 07:14:50|29429.3|29338.3|29420.5|29329.5|29429.4|29338.4|29420.5|29329.5|22
1653376500000|2022-05-24 07:15:00|29420.6|29329.6|29428.7|29337.7|29430.9|29339.9|29420.6|29329.6|26
1653376510000|2022-05-24 07:15:10|29429.2|29338.2|29431.3|29340.3|29431.6|29340.6|29429.2|29338.2|21
1653376520000|2022-05-24 07:15:20|29431.5|29340.5|29431.2|29340.2|29431.9|29340.9|29430.1|29339.1|15
1653376530000|2022-05-24 07:15:30|29431.6|29340.6|29431.8|29340.8|29432|29341|29430.5|29339.5|20
1653376540000|2022-05-24 07:15:40|29432|29341|29432.2|29341.2|29432.4|29341.4|29431.8|29340.8|12
1653376550000|2022-05-24 07:15:50|29432|29341|29435.8|29344.8|29435.8|29344.8|29431.7|29340.7|31
1653376560000|2022-05-24 07:16:00|29436.3|29345.3|29433.6|29342.6|29437|29346|29433.1|29342.1|23
1653376570000|2022-05-24 07:16:10|29433.1|29342.1|29434|29343|29437.3|29346.3|29433.1|29342.1|27
1653376580000|2022-05-24 07:16:20|29434.5|29343.5|29433.3|29342.3|29434.9|29343.9|29431.9|29340.9|24
1653376590000|2022-05-24 07:16:30|29433.5|29342.5|29425.6|29334.6|29434.1|29343.1|29425.6|29334.6|29
1653376600000|2022-05-24 07:16:40|29429|29338|29431.1|29340.1|29433.3|29342.3|29425.2|29334.2|31
1653376610000|2022-05-24 07:16:50|29430|29339|29429.9|29338.9|29432.1|29341.1|29427.9|29336.9|28
1653376620000|2022-05-24 07:17:00|29428.8|29337.8|29420.8|29329.8|29429.1|29338.1|29420.2|29329.2|31
1653376630000|2022-05-24 07:17:10|29419.6|29328.6|29415.4|29324.4|29420.3|29329.3|29413.7|29322.7|23
1653376640000|2022-05-24 07:17:20|29415.2|29324.2|29415.6|29324.6|29420.1|29329.1|29414.4|29323.4|23
1653376650000|2022-05-24 07:17:30|29415.9|29324.9|29420.7|29329.7|29421.2|29330.2|29414.5|29323.5|19
1653376660000|2022-05-24 07:17:40|29420.4|29329.4|29420.3|29329.3|29421.3|29330.3|29416|29325|21
1653376670000|2022-05-24 07:17:50|29418.5|29327.5|29420|29329|29420.4|29329.4|29416.5|29325.5|19
1653376680000|2022-05-24 07:18:00|29419.8|29328.8|29419.7|29328.7|29422|29331|29416.7|29325.7|25
1653376690000|2022-05-24 07:18:10|29419.6|29328.6|29419.5|29328.5|29419.6|29328.6|29416.5|29325.5|20
1653376700000|2022-05-24 07:18:20|29419.4|29328.4|29416.9|29325.9|29420.9|29329.9|29416.9|29325.9|20
1653376710000|2022-05-24 07:18:30|29419.4|29328.4|29406.8|29315.8|29420.9|29329.9|29405.1|29314.1|31
1653376720000|2022-05-24 07:18:40|29406.2|29315.2|29405.2|29314.2|29407|29316|29403.9|29312.9|18
1653376730000|2022-05-24 07:18:50|29403.4|29312.4|29409|29318|29409.2|29318.2|29403.4|29312.4|29
1653376740000|2022-05-24 07:19:00|29409.1|29318.1|29410.6|29319.6|29410.7|29319.7|29408.5|29317.5|26
1653376750000|2022-05-24 07:19:10|29411.5|29320.5|29410.3|29319.3|29411.5|29320.5|29409|29318|12
1653376760000|2022-05-24 07:19:20|29410.2|29319.2|29408.9|29317.9|29410.2|29319.2|29408.2|29317.2|14
1653376770000|2022-05-24 07:19:30|29408.8|29317.8|29408|29317|29408.8|29317.8|29403.3|29312.3|16
1653376780000|2022-05-24 07:19:40|29408.4|29317.4|29410.5|29319.5|29410.7|29319.7|29408|29317|18
1653376790000|2022-05-24 07:19:50|29410.4|29319.4|29408.6|29317.6|29410.6|29319.6|29408.6|29317.6|24
1653376800000|2022-05-24 07:20:00|29408.7|29317.7|29401.1|29310.1|29408.7|29317.7|29401.1|29310.1|19
1653376810000|2022-05-24 07:20:10|29402.8|29311.8|29403.8|29312.8|29405.9|29314.9|29401.1|29310.1|21
1653376820000|2022-05-24 07:20:20|29403.4|29312.4|29405.3|29314.3|29407.5|29316.5|29402.9|29311.9|26
1653376830000|2022-05-24 07:20:30|29405.1|29314.1|29404.7|29313.7|29405.5|29314.5|29403.7|29312.7|26
1653376840000|2022-05-24 07:20:40|29404.8|29313.8|29405.8|29314.8|29405.9|29314.9|29404.5|29313.5|25
1653376850000|2022-05-24 07:20:50|29405.6|29314.6|29414.1|29323.1|29414.2|29323.2|29405.6|29314.6|31
1653376860000|2022-05-24 07:21:00|29414.2|29323.2|29413.7|29322.7|29414.2|29323.2|29412.8|29321.8|18
1653376870000|2022-05-24 07:21:10|29414.1|29323.1|29420.6|29329.6|29420.6|29329.6|29414.1|29323.1|23
1653376880000|2022-05-24 07:21:20|29418.6|29327.6|29420.7|29329.7|29421|29330|29417.9|29326.9|21
1653376890000|2022-05-24 07:21:30|29421.6|29330.6|29415|29324|29422.2|29331.2|29413.6|29322.6|27
1653376900000|2022-05-24 07:21:40|29415.1|29324.1|29417.3|29326.3|29417.7|29326.7|29413.6|29322.6|26
1653376910000|2022-05-24 07:21:50|29416.7|29325.7|29413.7|29322.7|29416.8|29325.8|29413.2|29322.2|18
1653376920000|2022-05-24 07:22:00|29413.1|29322.1|29416.8|29325.8|29417.7|29326.7|29412.5|29321.5|29
1653376930000|2022-05-24 07:22:10|29417|29326|29409.4|29318.4|29417|29326|29409.4|29318.4|23
1653376940000|2022-05-24 07:22:20|29408.1|29317.1|29407.3|29316.3|29409.7|29318.7|29406.7|29315.7|30
1653376950000|2022-05-24 07:22:30|29407.8|29316.8|29410.8|29319.8|29412.2|29321.2|29407.3|29316.3|29
1653376960000|2022-05-24 07:22:40|29411.3|29320.3|29412.4|29321.4|29412.4|29321.4|29409.6|29318.6|25
1653376970000|2022-05-24 07:22:50|29411.4|29320.4|29412.8|29321.8|29413.3|29322.3|29410.7|29319.7|25
1653376980000|2022-05-24 07:23:00|29413|29322|29413.8|29322.8|29413.8|29322.8|29411|29320|15
1653376990000|2022-05-24 07:23:10|29413.1|29322.1|29411.6|29320.6|29413.4|29322.4|29411.3|29320.3|10
1653377000000|2022-05-24 07:23:20|29411.7|29320.7|29408.6|29317.6|29411.7|29320.7|29408.4|29317.4|32
1653377010000|2022-05-24 07:23:30|29409.5|29318.5|29406.6|29315.6|29410.5|29319.5|29404.6|29313.6|20
1653377020000|2022-05-24 07:23:40|29406.1|29315.1|29405.5|29314.5|29406.6|29315.6|29403.7|29312.7|16
1653377030000|2022-05-24 07:23:50|29403.7|29312.7|29398.1|29307.1|29406.9|29315.9|29397.2|29306.2|16
1653377040000|2022-05-24 07:24:00|29396.3|29305.3|29406.7|29315.7|29406.7|29315.7|29396.3|29305.3|26
1653377050000|2022-05-24 07:24:10|29408.1|29317.1|29409.9|29318.9|29413.8|29322.8|29408.1|29317.1|32
1653377060000|2022-05-24 07:24:20|29410.3|29319.3|29413.2|29322.2|29413.2|29322.2|29410.3|29319.3|19
1653377070000|2022-05-24 07:24:30|29411.3|29320.3|29410.2|29319.2|29412.6|29321.6|29409.6|29318.6|27
1653377080000|2022-05-24 07:24:40|29410.3|29319.3|29411.1|29320.1|29411.2|29320.2|29408.9|29317.9|17
1653377090000|2022-05-24 07:24:50|29411.2|29320.2|29411.2|29320.2|29412.1|29321.1|29410.5|29319.5|7
1653377100000|2022-05-24 07:25:00|29411.4|29320.4|29412.6|29321.6|29415.7|29324.7|29410.9|29319.9|23
1653377110000|2022-05-24 07:25:10|29412.5|29321.5|29411.4|29320.4|29415.4|29324.4|29409.8|29318.8|23
1653377120000|2022-05-24 07:25:20|29411.6|29320.6|29411.3|29320.3|29411.9|29320.9|29411|29320|9
1653377130000|2022-05-24 07:25:30|29414.8|29323.8|29411.8|29320.8|29414.8|29323.8|29411.3|29320.3|6
1653377140000|2022-05-24 07:25:40|29411.7|29320.7|29410.5|29319.5|29411.7|29320.7|29410.4|29319.4|14
1653377150000|2022-05-24 07:25:50|29410.4|29319.4|29410.5|29319.5|29410.6|29319.6|29410.3|29319.3|15
1653377160000|2022-05-24 07:26:00|29410|29319|29410.9|29319.9|29411.5|29320.5|29409.5|29318.5|21
1653377170000|2022-05-24 07:26:10|29410.8|29319.8|29410.9|29319.9|29411.2|29320.2|29410.8|29319.8|6
1653377180000|2022-05-24 07:26:20|29410.8|29319.8|29411.1|29320.1|29411.4|29320.4|29410.4|29319.4|18
1653377190000|2022-05-24 07:26:30|29411.2|29320.2|29400.8|29309.8|29411.5|29320.5|29396.2|29305.2|25
1653377200000|2022-05-24 07:26:40|29399.8|29308.8|29398|29307|29400.8|29309.8|29397.5|29306.5|30
1653377210000|2022-05-24 07:26:50|29397.9|29306.9|29397.2|29306.2|29398.2|29307.2|29396.6|29305.6|14
1653377220000|2022-05-24 07:27:00|29397.6|29306.6|29398.2|29307.2|29398.2|29307.2|29397.1|29306.1|20
1653377230000|2022-05-24 07:27:10|29397.7|29306.7|29397.7|29306.7|29403.5|29312.5|29397.2|29306.2|26
1653377240000|2022-05-24 07:27:20|29398.1|29307.1|29397.9|29306.9|29400.7|29309.7|29397.2|29306.2|22
1653377250000|2022-05-24 07:27:30|29397.6|29306.6|29396|29305|29398.1|29307.1|29396|29305|7
1653377260000|2022-05-24 07:27:40|29396.3|29305.3|29391.6|29300.6|29396.3|29305.3|29391.4|29300.4|13
1653377270000|2022-05-24 07:27:50|29391.3|29300.3|29392.8|29301.8|29392.8|29301.8|29391.2|29300.2|7
1653377280000|2022-05-24 07:28:00|29392.9|29301.9|29400.2|29309.2|29400.2|29309.2|29392.9|29301.9|18
1653377290000|2022-05-24 07:28:10|29403.5|29312.5|29409.4|29318.4|29411.7|29320.7|29403.5|29312.5|25
1653377300000|2022-05-24 07:28:20|29411.4|29320.4|29412.5|29321.5|29415.6|29324.6|29409.4|29318.4|31
1653377310000|2022-05-24 07:28:30|29412.6|29321.6|29413.4|29322.4|29415.2|29324.2|29412.1|29321.1|29
1653377320000|2022-05-24 07:28:40|29415.2|29324.2|29413.5|29322.5|29415.2|29324.2|29412.5|29321.5|27
1653377330000|2022-05-24 07:28:50|29413.6|29322.6|29413.3|29322.3|29415.4|29324.4|29412.7|29321.7|29
1653377340000|2022-05-24 07:29:00|29413.7|29322.7|29412.5|29321.5|29415.3|29324.3|29412.5|29321.5|22
1653377350000|2022-05-24 07:29:10|29412.6|29321.6|29413.8|29322.8|29416.1|29325.1|29412.6|29321.6|18
1653377360000|2022-05-24 07:29:20|29414.1|29323.1|29413.4|29322.4|29414.2|29323.2|29412.3|29321.3|24
1653377370000|2022-05-24 07:29:30|29414.2|29323.2|29410.2|29319.2|29414.2|29323.2|29408.7|29317.7|27
1653377380000|2022-05-24 07:29:40|29411.4|29320.4|29413|29322|29413.4|29322.4|29410.2|29319.2|33
1653377390000|2022-05-24 07:29:50|29413.3|29322.3|29413.1|29322.1|29416|29325|29412.5|29321.5|29
1653377400000|2022-05-24 07:30:00|29413.6|29322.6|29413.8|29322.8|29417.8|29326.8|29413.3|29322.3|27
1653377410000|2022-05-24 07:30:10|29413.9|29322.9|29413.7|29322.7|29414.5|29323.5|29410.5|29319.5|24
1653377420000|2022-05-24 07:30:20|29413.6|29322.6|29414.2|29323.2|29417|29326|29413.5|29322.5|26
1653377430000|2022-05-24 07:30:30|29414.3|29323.3|29416.8|29325.8|29418.1|29327.1|29413.7|29322.7|29
1653377440000|2022-05-24 07:30:40|29418|29327|29419.4|29328.4|29424.2|29333.2|29416.9|29325.9|30
1653377450000|2022-05-24 07:30:50|29418.9|29327.9|29424.4|29333.4|29424.4|29333.4|29417.6|29326.6|30
1653377460000|2022-05-24 07:31:00|29425.6|29334.6|29427.6|29336.6|29428.2|29337.2|29424.5|29333.5|21
1653377470000|2022-05-24 07:31:10|29428.2|29337.2|29424.5|29333.5|29428.3|29337.3|29424.3|29333.3|32
1653377480000|2022-05-24 07:31:20|29424.6|29333.6|29425.1|29334.1|29426.5|29335.5|29424.6|29333.6|27
1653377490000|2022-05-24 07:31:30|29424.6|29333.6|29425|29334|29426.1|29335.1|29424.6|29333.6|19
1653377500000|2022-05-24 07:31:40|29424.6|29333.6|29424.2|29333.2|29425.3|29334.3|29424.2|29333.2|13
1653377510000|2022-05-24 07:31:50|29424.5|29333.5|29425|29334|29426|29335|29423.4|29332.4|15
1653377520000|2022-05-24 07:32:00|29425.5|29334.5|29425.2|29334.2|29425.5|29334.5|29422.9|29331.9|27
1653377530000|2022-05-24 07:32:10|29424.9|29333.9|29416.3|29325.3|29428.4|29337.4|29414.2|29323.2|35
1653377540000|2022-05-24 07:32:20|29416.1|29325.1|29415.1|29324.1|29416.1|29325.1|29414.7|29323.7|19
1653377550000|2022-05-24 07:32:30|29415.2|29324.2|29415.5|29324.5|29415.8|29324.8|29414.6|29323.6|18
1653377560000|2022-05-24 07:32:40|29415.7|29324.7|29415.2|29324.2|29416.4|29325.4|29415.2|29324.2|22
1653377570000|2022-05-24 07:32:50|29415.1|29324.1|29415.3|29324.3|29415.7|29324.7|29415.1|29324.1|13
1653377580000|2022-05-24 07:33:00|29413.1|29322.1|29411.3|29320.3|29413.1|29322.1|29411.2|29320.2|13
1653377590000|2022-05-24 07:33:10|29411.4|29320.4|29411.1|29320.1|29411.4|29320.4|29411|29320|7
1653377610000|2022-05-24 07:33:30|29410.7|29319.7|29411.1|29320.1|29411.1|29320.1|29410.7|29319.7|6
1653377620000|2022-05-24 07:33:40|29410.9|29319.9|29411|29320|29411.1|29320.1|29410.6|29319.6|14
1653377630000|2022-05-24 07:33:50|29410.9|29319.9|29411|29320|29411.1|29320.1|29410.7|29319.7|8
1653377640000|2022-05-24 07:34:00|29410.8|29319.8|29411.1|29320.1|29411.6|29320.6|29410.7|29319.7|14
1653377650000|2022-05-24 07:34:10|29410.8|29319.8|29408.9|29317.9|29411.1|29320.1|29408.7|29317.7|9
1653377660000|2022-05-24 07:34:20|29408.3|29317.3|29398.5|29307.5|29409|29318|29398.5|29307.5|18
1653377670000|2022-05-24 07:34:30|29400.1|29309.1|29399.6|29308.6|29400.1|29309.1|29390|29299|23
1653377680000|2022-05-24 07:34:40|29395.1|29304.1|29393.5|29302.5|29399.6|29308.6|29393.1|29302.1|23
1653377690000|2022-05-24 07:34:50|29392.8|29301.8|29393.1|29302.1|29398.8|29307.8|29390.6|29299.6|28
1653377700000|2022-05-24 07:35:00|29396.8|29305.8|29394.1|29303.1|29399.6|29308.6|29388.5|29297.5|24
1653377710000|2022-05-24 07:35:10|29394|29303|29398.5|29307.5|29398.6|29307.6|29387.9|29296.9|14
1653377720000|2022-05-24 07:35:20|29397.4|29306.4|29393.9|29302.9|29397.4|29306.4|29387.9|29296.9|27
1653377730000|2022-05-24 07:35:30|29396.3|29305.3|29390.1|29299.1|29398.1|29307.1|29389.7|29298.7|11
1653377740000|2022-05-24 07:35:40|29389.9|29298.9|29395.2|29304.2|29395.7|29304.7|29389.6|29298.6|19
1653377750000|2022-05-24 07:35:50|29394.9|29303.9|29390.4|29299.4|29394.9|29303.9|29389.6|29298.6|19
1653377760000|2022-05-24 07:36:00|29391.4|29300.4|29391.1|29300.1|29391.8|29300.8|29390.5|29299.5|18
1653377770000|2022-05-24 07:36:10|29391.7|29300.7|29396.8|29305.8|29398.1|29307.1|29391.1|29300.1|29
1653377780000|2022-05-24 07:36:20|29396|29305|29395.7|29304.7|29397.3|29306.3|29395.7|29304.7|15
1653377790000|2022-05-24 07:36:30|29395.9|29304.9|29392.5|29301.5|29397.3|29306.3|29389.6|29298.6|25
1653377800000|2022-05-24 07:36:40|29391.7|29300.7|29390.1|29299.1|29391.7|29300.7|29390|29299|15
1653377810000|2022-05-24 07:36:50|29390.2|29299.2|29382.3|29291.3|29390.8|29299.8|29382.2|29291.2|9
1653377820000|2022-05-24 07:37:00|29383|29292|29384.1|29293.1|29391.5|29300.5|29383|29292|13
1653377830000|2022-05-24 07:37:10|29384.2|29293.2|29384.3|29293.3|29384.4|29293.4|29384.2|29293.2|5
1653377840000|2022-05-24 07:37:20|29384|29293|29384.1|29293.1|29391.5|29300.5|29384|29293|7
1653377850000|2022-05-24 07:37:30|29383.1|29292.1|29391.6|29300.6|29391.6|29300.6|29371|29280|12
1653377860000|2022-05-24 07:37:40|29390.9|29299.9|29380.2|29289.2|29390.9|29299.9|29374.2|29283.2|13
1653377870000|2022-05-24 07:37:50|29379.7|29288.7|29379.2|29288.2|29386.9|29295.9|29368|29277|28
1653377880000|2022-05-24 07:38:00|29368|29277|29372.7|29281.7|29383.6|29292.6|29367.3|29276.3|16
1653377890000|2022-05-24 07:38:10|29372.9|29281.9|29370.9|29279.9|29374.3|29283.3|29369.2|29278.2|29
1653377900000|2022-05-24 07:38:20|29370.7|29279.7|29381.3|29290.3|29381.9|29290.9|29370.7|29279.7|32
1653377910000|2022-05-24 07:38:30|29380.4|29289.4|29381.9|29290.9|29382.5|29291.5|29377.5|29286.5|25
1653377920000|2022-05-24 07:38:40|29381.6|29290.6|29376.1|29285.1|29382.4|29291.4|29374.6|29283.6|27
1653377930000|2022-05-24 07:38:50|29377|29286|29374.8|29283.8|29377|29286|29374.4|29283.4|27
1653377940000|2022-05-24 07:39:00|29374.6|29283.6|29376.1|29285.1|29376.6|29285.6|29374.2|29283.2|32
1653377950000|2022-05-24 07:39:10|29374.6|29283.6|29378.9|29287.9|29379.5|29288.5|29374.6|29283.6|27
1653377960000|2022-05-24 07:39:20|29381.1|29290.1|29381.6|29290.6|29381.8|29290.8|29381.1|29290.1|10
1653377970000|2022-05-24 07:39:30|29381.8|29290.8|29381.1|29290.1|29382.1|29291.1|29380.3|29289.3|17
1653377980000|2022-05-24 07:39:40|29381.2|29290.2|29379.8|29288.8|29382.8|29291.8|29379.8|29288.8|14
1653377990000|2022-05-24 07:39:50|29379.2|29288.2|29379.7|29288.7|29383.3|29292.3|29378.9|29287.9|25
1653378000000|2022-05-24 07:40:00|29379.5|29288.5|29379.3|29288.3|29379.8|29288.8|29374.9|29283.9|30
1653378010000|2022-05-24 07:40:10|29380.6|29289.6|29380.2|29289.2|29381.5|29290.5|29379.8|29288.8|17
1653378020000|2022-05-24 07:40:20|29380.4|29289.4|29378|29287|29380.9|29289.9|29376.7|29285.7|13
1653378030000|2022-05-24 07:40:30|29378.3|29287.3|29378.9|29287.9|29379.9|29288.9|29376.5|29285.5|23
1653378040000|2022-05-24 07:40:40|29378|29287|29375.4|29284.4|29378|29287|29374.8|29283.8|22
1653378050000|2022-05-24 07:40:50|29375.3|29284.3|29373.9|29282.9|29375.5|29284.5|29371.5|29280.5|29
1653378060000|2022-05-24 07:41:00|29372.4|29281.4|29372.2|29281.2|29374.8|29283.8|29371.2|29280.2|28
1653378070000|2022-05-24 07:41:10|29374.4|29283.4|29383.7|29292.7|29384.5|29293.5|29372.6|29281.6|29
1653378080000|2022-05-24 07:41:20|29384.5|29293.5|29386.6|29295.6|29387|29296|29383.2|29292.2|25
1653378090000|2022-05-24 07:41:30|29388.8|29297.8|29389.1|29298.1|29392.1|29301.1|29388.5|29297.5|25
1653378100000|2022-05-24 07:41:40|29388.6|29297.6|29390.8|29299.8|29392.1|29301.1|29385.4|29294.4|31
1653378110000|2022-05-24 07:41:50|29390.3|29299.3|29389.7|29298.7|29390.5|29299.5|29388.7|29297.7|14
1653378120000|2022-05-24 07:42:00|29390|29299|29387.5|29296.5|29390|29299|29385.6|29294.6|24
1653378130000|2022-05-24 07:42:10|29385.4|29294.4|29387.2|29296.2|29387.9|29296.9|29384.2|29293.2|33
1653378140000|2022-05-24 07:42:20|29386.9|29295.9|29375.5|29284.5|29387.3|29296.3|29373.6|29282.6|29
1653378150000|2022-05-24 07:42:30|29373.6|29282.6|29376|29285|29376|29285|29371.7|29280.7|23
1653378160000|2022-05-24 07:42:40|29375.4|29284.4|29372.4|29281.4|29376|29285|29371.8|29280.8|15
1653378170000|2022-05-24 07:42:50|29376|29285|29374.7|29283.7|29376|29285|29371.6|29280.6|16
1653378180000|2022-05-24 07:43:00|29374.3|29283.3|29377.8|29286.8|29379.3|29288.3|29369.5|29278.5|33
1653378190000|2022-05-24 07:43:10|29377.3|29286.3|29377|29286|29378.1|29287.1|29376.6|29285.6|23
1653378200000|2022-05-24 07:43:20|29376.9|29285.9|29374.3|29283.3|29379.4|29288.4|29372.8|29281.8|31
1653378210000|2022-05-24 07:43:30|29374.8|29283.8|29372.2|29281.2|29376.1|29285.1|29370.7|29279.7|20
1653378220000|2022-05-24 07:43:40|29373.9|29282.9|29371.1|29280.1|29375|29284|29368.8|29277.8|18
1653378230000|2022-05-24 07:43:50|29371.7|29280.7|29370.2|29279.2|29375.6|29284.6|29370.2|29279.2|32
1653378240000|2022-05-24 07:44:00|29369.9|29278.9|29373.4|29282.4|29373.4|29282.4|29369.5|29278.5|29
1653378250000|2022-05-24 07:44:10|29373.3|29282.3|29373.4|29282.4|29376.8|29285.8|29372.5|29281.5|23
1653378260000|2022-05-24 07:44:20|29373.6|29282.6|29374.2|29283.2|29374.2|29283.2|29372.9|29281.9|11
1653378270000|2022-05-24 07:44:30|29372.8|29281.8|29376.5|29285.5|29376.5|29285.5|29372.8|29281.8|15
1653378280000|2022-05-24 07:44:40|29379.7|29288.7|29382|29291|29385|29294|29379.4|29288.4|26
1653378290000|2022-05-24 07:44:50|29382.1|29291.1|29381.3|29290.3|29382.2|29291.2|29379.5|29288.5|23
1653378300000|2022-05-24 07:45:00|29383.7|29292.7|29382.4|29291.4|29385.6|29294.6|29379.5|29288.5|18
1653378310000|2022-05-24 07:45:10|29382.2|29291.2|29381.6|29290.6|29382.9|29291.9|29381.2|29290.2|17
1653378320000|2022-05-24 07:45:20|29381.8|29290.8|29382.8|29291.8|29382.8|29291.8|29381.4|29290.4|18
1653378330000|2022-05-24 07:45:30|29382.1|29291.1|29382.1|29291.1|29383.6|29292.6|29381.9|29290.9|22
1653378340000|2022-05-24 07:45:40|29382|29291|29382.8|29291.8|29383.6|29292.6|29381.7|29290.7|18
1653378350000|2022-05-24 07:45:50|29382.7|29291.7|29382.4|29291.4|29382.7|29291.7|29382|29291|6
1653378360000|2022-05-24 07:46:00|29382.5|29291.5|29375.8|29284.8|29382.6|29291.6|29375.6|29284.6|19
1653378370000|2022-05-24 07:46:10|29373.9|29282.9|29372.8|29281.8|29373.9|29282.9|29372|29281|14
1653378380000|2022-05-24 07:46:20|29372.6|29281.6|29373.9|29282.9|29377.1|29286.1|29371.8|29280.8|20
1653378390000|2022-05-24 07:46:30|29373.4|29282.4|29374.3|29283.3|29374.3|29283.3|29372.6|29281.6|17
1653378400000|2022-05-24 07:46:40|29374.4|29283.4|29376|29285|29376.1|29285.1|29373.6|29282.6|21
1653378410000|2022-05-24 07:46:50|29377.7|29286.7|29380.3|29289.3|29380.8|29289.8|29377.7|29286.7|29
1653378420000|2022-05-24 07:47:00|29380.1|29289.1|29384.2|29293.2|29384.8|29293.8|29379.7|29288.7|30
1653378430000|2022-05-24 07:47:10|29384|29293|29386.6|29295.6|29389.7|29298.7|29384|29293|27
1653378440000|2022-05-24 07:47:20|29386.7|29295.7|29402.2|29311.2|29402.2|29311.2|29384.1|29293.1|24
1653378450000|2022-05-24 07:47:30|29401.9|29310.9|29401.6|29310.6|29405.3|29314.3|29401.6|29310.6|17
1653378460000|2022-05-24 07:47:40|29403.5|29312.5|29403.5|29312.5|29405|29314|29402.5|29311.5|13
1653378470000|2022-05-24 07:47:50|29403.2|29312.2|29407.1|29316.1|29407.1|29316.1|29401.6|29310.6|13
1653378480000|2022-05-24 07:48:00|29408.1|29317.1|29406.3|29315.3|29409.9|29318.9|29404|29313|28
1653378490000|2022-05-24 07:48:10|29404.4|29313.4|29403.9|29312.9|29406.4|29315.4|29401.6|29310.6|21
1653378500000|2022-05-24 07:48:20|29403.8|29312.8|29400|29309|29403.8|29312.8|29400|29309|20
1653378510000|2022-05-24 07:48:30|29400.2|29309.2|29401.5|29310.5|29401.5|29310.5|29400.2|29309.2|17
1653378520000|2022-05-24 07:48:40|29401.6|29310.6|29401.8|29310.8|29403|29312|29401.5|29310.5|22
1653378530000|2022-05-24 07:48:50|29401.9|29310.9|29402.3|29311.3|29402.6|29311.6|29401.8|29310.8|12
1653378540000|2022-05-24 07:49:00|29402.4|29311.4|29405.5|29314.5|29406.6|29315.6|29402.1|29311.1|27
1653378550000|2022-05-24 07:49:10|29405.6|29314.6|29405.8|29314.8|29407|29316|29404|29313|25
1653378560000|2022-05-24 07:49:20|29404.9|29313.9|29404.2|29313.2|29405.8|29314.8|29403.5|29312.5|25
1653378570000|2022-05-24 07:49:30|29404.9|29313.9|29403.7|29312.7|29405.8|29314.8|29402.6|29311.6|19
1653378580000|2022-05-24 07:49:40|29404.5|29313.5|29403.8|29312.8|29406.8|29315.8|29402.2|29311.2|18
1653378590000|2022-05-24 07:49:50|29403.9|29312.9|29403.2|29312.2|29407.4|29316.4|29403.2|29312.2|18
1653378600000|2022-05-24 07:50:00|29403.3|29312.3|29403|29312|29405.8|29314.8|29403|29312|22
1653378610000|2022-05-24 07:50:10|29403.2|29312.2|29403.2|29312.2|29403.6|29312.6|29402.6|29311.6|21
1653378620000|2022-05-24 07:50:20|29403.5|29312.5|29404.9|29313.9|29406.6|29315.6|29403.5|29312.5|17
1653378630000|2022-05-24 07:50:30|29405|29314|29404.2|29313.2|29406.1|29315.1|29403.8|29312.8|18
1653378640000|2022-05-24 07:50:40|29404.3|29313.3|29404.2|29313.2|29406|29315|29401.2|29310.2|24
1653378650000|2022-05-24 07:50:50|29404.7|29313.7|29404.2|29313.2|29404.7|29313.7|29404.2|29313.2|7
1653378660000|2022-05-24 07:51:00|29404.3|29313.3|29401.6|29310.6|29404.3|29313.3|29399.7|29308.7|23
1653378670000|2022-05-24 07:51:10|29400.7|29309.7|29400.3|29309.3|29400.8|29309.8|29399.2|29308.2|19
1653378680000|2022-05-24 07:51:20|29400.4|29309.4|29403.7|29312.7|29403.7|29312.7|29400.1|29309.1|19
1653378690000|2022-05-24 07:51:30|29404|29313|29404.8|29313.8|29408.3|29317.3|29404|29313|24
1653378700000|2022-05-24 07:51:40|29405|29314|29404.8|29313.8|29406.2|29315.2|29404|29313|20
1653378710000|2022-05-24 07:51:50|29405|29314|29395.7|29304.7|29406.1|29315.1|29395.4|29304.4|25
1653378720000|2022-05-24 07:52:00|29395.6|29304.6|29395.7|29304.7|29395.7|29304.7|29394.6|29303.6|13
1653378730000|2022-05-24 07:52:10|29395.2|29304.2|29391.1|29300.1|29396|29305|29391|29300|16
1653378740000|2022-05-24 07:52:20|29392.1|29301.1|29391.2|29300.2|29392.1|29301.1|29388.4|29297.4|12
1653378750000|2022-05-24 07:52:30|29390.6|29299.6|29388|29297|29391.9|29300.9|29387.8|29296.8|10
1653378760000|2022-05-24 07:52:40|29387.4|29296.4|29388.9|29297.9|29392|29301|29386|29295|6
1653378770000|2022-05-24 07:52:50|29389.1|29298.1|29392|29301|29392|29301|29389.1|29298.1|2
1653378780000|2022-05-24 07:53:00|29389.1|29298.1|29397.7|29306.7|29397.7|29306.7|29389.1|29298.1|19
1653378790000|2022-05-24 07:53:10|29398|29307|29396.9|29305.9|29398.8|29307.8|29396.9|29305.9|22
1653378800000|2022-05-24 07:53:20|29396.8|29305.8|29397.1|29306.1|29397.3|29306.3|29395.8|29304.8|14
1653378810000|2022-05-24 07:53:30|29396.6|29305.6|29397.1|29306.1|29397.4|29306.4|29395.8|29304.8|17
1653378820000|2022-05-24 07:53:40|29397.3|29306.3|29396.7|29305.7|29397.3|29306.3|29396.2|29305.2|13
1653378830000|2022-05-24 07:53:50|29398.5|29307.5|29401.9|29310.9|29402.8|29311.8|29398.5|29307.5|21
1653378840000|2022-05-24 07:54:00|29401.1|29310.1|29401.9|29310.9|29401.9|29310.9|29401.1|29310.1|10
1653378850000|2022-05-24 07:54:10|29401.4|29310.4|29402.3|29311.3|29402.3|29311.3|29399.8|29308.8|23
1653378860000|2022-05-24 07:54:20|29402.4|29311.4|29401.9|29310.9|29406.2|29315.2|29400.5|29309.5|30
1653378870000|2022-05-24 07:54:30|29401.7|29310.7|29398.6|29307.6|29402.3|29311.3|29398.2|29307.2|14
1653378880000|2022-05-24 07:54:40|29398.8|29307.8|29398.5|29307.5|29399.1|29308.1|29398.4|29307.4|10
1653378890000|2022-05-24 07:54:50|29402.1|29311.1|29402.1|29311.1|29402.8|29311.8|29401.5|29310.5|24
1653378900000|2022-05-24 07:55:00|29401.9|29310.9|29399.4|29308.4|29402.2|29311.2|29399.3|29308.3|16
1653378910000|2022-05-24 07:55:10|29399.2|29308.2|29399.4|29308.4|29402.6|29311.6|29398.9|29307.9|18
1653378920000|2022-05-24 07:55:20|29399.5|29308.5|29398.8|29307.8|29401.2|29310.2|29398.4|29307.4|25
1653378930000|2022-05-24 07:55:30|29398.7|29307.7|29403.8|29312.8|29403.8|29312.8|29398|29307|18
1653378940000|2022-05-24 07:55:40|29403.7|29312.7|29400|29309|29403.8|29312.8|29398.1|29307.1|20
1653378950000|2022-05-24 07:55:50|29399.9|29308.9|29401.8|29310.8|29403.5|29312.5|29399.9|29308.9|18
1653378960000|2022-05-24 07:56:00|29402.4|29311.4|29403|29312|29412.1|29321.1|29400.5|29309.5|30
1653378970000|2022-05-24 07:56:10|29403.9|29312.9|29402.5|29311.5|29411.9|29320.9|29402.5|29311.5|23
1653378980000|2022-05-24 07:56:20|29407.6|29316.6|29413.1|29322.1|29418.5|29327.5|29407.6|29316.6|21
1653378990000|2022-05-24 07:56:30|29408.4|29317.4|29412|29321|29413.5|29322.5|29408.4|29317.4|24
1653379000000|2022-05-24 07:56:40|29411.5|29320.5|29410.9|29319.9|29412.6|29321.6|29408.8|29317.8|18
1653379010000|2022-05-24 07:56:50|29411.6|29320.6|29411.6|29320.6|29411.6|29320.6|29411.6|29320.6|1
1653379020000|2022-05-24 07:57:00|29410.9|29319.9|29411|29320|29412.6|29321.6|29410.9|29319.9|8
1653379030000|2022-05-24 07:57:10|29411.5|29320.5|29411.8|29320.8|29412|29321|29410.7|29319.7|22
1653379040000|2022-05-24 07:57:20|29411.6|29320.6|29409.7|29318.7|29415.2|29324.2|29408.9|29317.9|27
1653379050000|2022-05-24 07:57:30|29410.8|29319.8|29410.9|29319.9|29415.2|29324.2|29406.6|29315.6|14
1653379060000|2022-05-24 07:57:40|29417.8|29326.8|29416.1|29325.1|29417.9|29326.9|29406.6|29315.6|27
1653379070000|2022-05-24 07:57:50|29416|29325|29416.6|29325.6|29416.6|29325.6|29416|29325|7
1653379080000|2022-05-24 07:58:00|29416.1|29325.1|29417.8|29326.8|29417.8|29326.8|29416.1|29325.1|19
1653379090000|2022-05-24 07:58:10|29417.9|29326.9|29421.3|29330.3|29421.4|29330.4|29417.9|29326.9|12
1653379100000|2022-05-24 07:58:20|29420.2|29329.2|29420.9|29329.9|29421.3|29330.3|29420.2|29329.2|12
1653379110000|2022-05-24 07:58:30|29421|29330|29420.4|29329.4|29421.1|29330.1|29419.5|29328.5|7
1653379120000|2022-05-24 07:58:40|29419.6|29328.6|29419.9|29328.9|29419.9|29328.9|29419.6|29328.6|4
1653379130000|2022-05-24 07:58:50|29419.6|29328.6|29410.4|29319.4|29419.7|29328.7|29410.4|29319.4|10
1653379140000|2022-05-24 07:59:00|29411.2|29320.2|29409.3|29318.3|29411.2|29320.2|29408.7|29317.7|18
1653379150000|2022-05-24 07:59:10|29409.4|29318.4|29410.1|29319.1|29411.9|29320.9|29409.3|29318.3|16
1653379160000|2022-05-24 07:59:20|29411.8|29320.8|29423.4|29332.4|29424.1|29333.1|29408.9|29317.9|20
1653379170000|2022-05-24 07:59:30|29423.7|29332.7|29422.5|29331.5|29424.6|29333.6|29413.5|29322.5|28
1653379180000|2022-05-24 07:59:40|29421.7|29330.7|29420.9|29329.9|29423.4|29332.4|29413.5|29322.5|21
1653379190000|2022-05-24 07:59:50|29421|29330|29418.2|29327.2|29421|29330|29417.9|29326.9|12
1653379200000|2022-05-24 08:00:00|29415.5|29324.5|29417.1|29326.1|29418|29327|29414|29323|26
1653379210000|2022-05-24 08:00:10|29417.2|29326.2|29418.5|29327.5|29418.5|29327.5|29415.6|29324.6|30
1653379220000|2022-05-24 08:00:20|29419|29328|29415.8|29324.8|29419|29328|29415.2|29324.2|26
1653379230000|2022-05-24 08:00:30|29415.9|29324.9|29416.5|29325.5|29418.6|29327.6|29415.9|29324.9|23
1653379240000|2022-05-24 08:00:40|29415.8|29324.8|29414|29323|29415.8|29324.8|29411.9|29320.9|20
1653379250000|2022-05-24 08:00:50|29414.1|29323.1|29414.6|29323.6|29414.7|29323.7|29412.6|29321.6|20
1653379260000|2022-05-24 08:01:00|29414.5|29323.5|29407.9|29316.9|29415.6|29324.6|29407.9|29316.9|28
1653379270000|2022-05-24 08:01:10|29405.3|29314.3|29405.9|29314.9|29412|29321|29405.3|29314.3|24
1653379280000|2022-05-24 08:01:20|29405.3|29314.3|29408.1|29317.1|29408.3|29317.3|29402.7|29311.7|30
1653379290000|2022-05-24 08:01:30|29407.4|29316.4|29409|29318|29410.7|29319.7|29404.6|29313.6|27
1653379300000|2022-05-24 08:01:40|29407.5|29316.5|29414.4|29323.4|29418.1|29327.1|29407.3|29316.3|35
1653379310000|2022-05-24 08:01:50|29414.1|29323.1|29415|29324|29416.7|29325.7|29413.8|29322.8|16
1653379320000|2022-05-24 08:02:00|29414.2|29323.2|29414.7|29323.7|29417.2|29326.2|29414.1|29323.1|16
1653379330000|2022-05-24 08:02:10|29415.4|29324.4|29412|29321|29416.8|29325.8|29412|29321|32
1653379340000|2022-05-24 08:02:20|29412.7|29321.7|29412.8|29321.8|29412.8|29321.8|29412|29321|12
1653379350000|2022-05-24 08:02:30|29411.9|29320.9|29406.3|29315.3|29412.8|29321.8|29406.3|29315.3|22
1653379360000|2022-05-24 08:02:40|29406.2|29315.2|29403.8|29312.8|29406.3|29315.3|29402.6|29311.6|22
1653379370000|2022-05-24 08:02:50|29402.7|29311.7|29402.4|29311.4|29404.2|29313.2|29401.6|29310.6|22
1653379380000|2022-05-24 08:03:00|29403.7|29312.7|29401.7|29310.7|29403.7|29312.7|29396.9|29305.9|20
1653379390000|2022-05-24 08:03:10|29401.8|29310.8|29402.4|29311.4|29404.1|29313.1|29401.3|29310.3|18
1653379400000|2022-05-24 08:03:20|29403.4|29312.4|29402.4|29311.4|29403.4|29312.4|29396.1|29305.1|9
1653379410000|2022-05-24 08:03:30|29402.1|29311.1|29402|29311|29402.8|29311.8|29399.6|29308.6|24
1653379420000|2022-05-24 08:03:40|29401.7|29310.7|29398.6|29307.6|29402.3|29311.3|29387.6|29296.6|26
1653379430000|2022-05-24 08:03:50|29390|29299|29394.4|29303.4|29398.6|29307.6|29387.2|29296.2|11
1653379440000|2022-05-24 08:04:00|29385.2|29294.2|29390|29299|29390|29299|29385.2|29294.2|24
1653379450000|2022-05-24 08:04:10|29390.9|29299.9|29389.8|29298.8|29391.1|29300.1|29388|29297|19
1653379460000|2022-05-24 08:04:20|29391.1|29300.1|29390.1|29299.1|29391.1|29300.1|29388.3|29297.3|18
1653379470000|2022-05-24 08:04:30|29390.2|29299.2|29390.9|29299.9|29391|29300|29389.1|29298.1|15
1653379480000|2022-05-24 08:04:40|29390.6|29299.6|29390.9|29299.9|29393|29302|29390.6|29299.6|22
1653379490000|2022-05-24 08:04:50|29390.8|29299.8|29390|29299|29390.9|29299.9|29388.3|29297.3|27
1653379500000|2022-05-24 08:05:00|29387.2|29296.2|29390.7|29299.7|29391|29300|29387.2|29296.2|20
1653379510000|2022-05-24 08:05:10|29391|29300|29390|29299|29391.4|29300.4|29390|29299|17
1653379520000|2022-05-24 08:05:20|29391.1|29300.1|29390.7|29299.7|29391.7|29300.7|29380.7|29289.7|22
1653379530000|2022-05-24 08:05:30|29391.7|29300.7|29390.7|29299.7|29391.7|29300.7|29386.2|29295.2|8
1653379540000|2022-05-24 08:05:40|29391.7|29300.7|29388.3|29297.3|29391.7|29300.7|29380.7|29289.7|12
1653379550000|2022-05-24 08:05:50|29389.1|29298.1|29389.2|29298.2|29391.1|29300.1|29387.4|29296.4|19
1653379560000|2022-05-24 08:06:00|29389.3|29298.3|29382.9|29291.9|29391.1|29300.1|29382.8|29291.8|23
1653379570000|2022-05-24 08:06:10|29381.4|29290.4|29380.7|29289.7|29381.6|29290.6|29380.7|29289.7|10
1653379580000|2022-05-24 08:06:20|29379.7|29288.7|29380.7|29289.7|29381|29290|29379.7|29288.7|10
1653379590000|2022-05-24 08:06:30|29380.9|29289.9|29381.8|29290.8|29382.1|29291.1|29380.9|29289.9|5
1653379600000|2022-05-24 08:06:40|29382.3|29291.3|29390.3|29299.3|29390.3|29299.3|29382.3|29291.3|23
1653379610000|2022-05-24 08:06:50|29390.4|29299.4|29389.5|29298.5|29391.3|29300.3|29387.1|29296.1|23
1653379620000|2022-05-24 08:07:00|29389.6|29298.6|29389.6|29298.6|29390.4|29299.4|29388.8|29297.8|23
1653379630000|2022-05-24 08:07:10|29390.4|29299.4|29394.3|29303.3|29395.3|29304.3|29390.3|29299.3|22
1653379640000|2022-05-24 08:07:20|29394.4|29303.4|29395.4|29304.4|29395.5|29304.5|29393.4|29302.4|15
1653379650000|2022-05-24 08:07:30|29395.5|29304.5|29390.9|29299.9|29395.5|29304.5|29389.4|29298.4|19
1653379660000|2022-05-24 08:07:40|29393|29302|29391.6|29300.6|29393|29302|29389.1|29298.1|12
1653379670000|2022-05-24 08:07:50|29390.6|29299.6|29393.2|29302.2|29393.5|29302.5|29390.6|29299.6|12
1653379680000|2022-05-24 08:08:00|29392.1|29301.1|29393.7|29302.7|29394.5|29303.5|29392.1|29301.1|11
1653379690000|2022-05-24 08:08:10|29393.9|29302.9|29390.2|29299.2|29393.9|29302.9|29389.8|29298.8|17
1653379700000|2022-05-24 08:08:20|29390.1|29299.1|29387.9|29296.9|29391.5|29300.5|29387.9|29296.9|20
1653379710000|2022-05-24 08:08:30|29389.6|29298.6|29389.2|29298.2|29389.6|29298.6|29382|29291|29
1653379720000|2022-05-24 08:08:40|29389.1|29298.1|29385|29294|29390|29299|29383.4|29292.4|25
1653379730000|2022-05-24 08:08:50|29389.5|29298.5|29389.4|29298.4|29389.9|29298.9|29386.4|29295.4|16
1653379740000|2022-05-24 08:09:00|29390|29299|29387|29296|29390.6|29299.6|29384.8|29293.8|22
1653379750000|2022-05-24 08:09:10|29390.5|29299.5|29390.5|29299.5|29390.8|29299.8|29387.3|29296.3|28
1653379760000|2022-05-24 08:09:20|29390.6|29299.6|29395.1|29304.1|29395.1|29304.1|29390.2|29299.2|21
1653379770000|2022-05-24 08:09:30|29394.4|29303.4|29394.4|29303.4|29394.6|29303.6|29392.2|29301.2|27
1653379780000|2022-05-24 08:09:40|29394.7|29303.7|29394.9|29303.9|29395.5|29304.5|29393|29302|20
1653379790000|2022-05-24 08:09:50|29396|29305|29394.9|29303.9|29396|29305|29394.1|29303.1|14
1653379800000|2022-05-24 08:10:00|29395|29304|29390.2|29299.2|29395|29304|29386.4|29295.4|28
1653379810000|2022-05-24 08:10:10|29388.1|29297.1|29390.8|29299.8|29390.9|29299.9|29387.6|29296.6|30
1653379820000|2022-05-24 08:10:20|29390.9|29299.9|29390.1|29299.1|29391.5|29300.5|29389.3|29298.3|13
1653379830000|2022-05-24 08:10:30|29390.6|29299.6|29391.6|29300.6|29393.2|29302.2|29390.6|29299.6|26
1653379840000|2022-05-24 08:10:40|29391|29300|29380.4|29289.4|29391|29300|29378.4|29287.4|27
1653379850000|2022-05-24 08:10:50|29380.3|29289.3|29378.4|29287.4|29380.8|29289.8|29377.5|29286.5|19
1653379860000|2022-05-24 08:11:00|29380.6|29289.6|29380.8|29289.8|29381.8|29290.8|29378.4|29287.4|20
1653379870000|2022-05-24 08:11:10|29381.3|29290.3|29380.6|29289.6|29381.3|29290.3|29379.2|29288.2|16
1653379880000|2022-05-24 08:11:20|29379.9|29288.9|29387.7|29296.7|29397.1|29306.1|29379.9|29288.9|30
1653379890000|2022-05-24 08:11:30|29397.1|29306.1|29399.2|29308.2|29400.8|29309.8|29387.7|29296.7|29
1653379900000|2022-05-24 08:11:40|29400.1|29309.1|29405.2|29314.2|29405.2|29314.2|29397.5|29306.5|29
1653379910000|2022-05-24 08:11:50|29405.4|29314.4|29406.6|29315.6|29406.8|29315.8|29403.1|29312.1|28
1653379920000|2022-05-24 08:12:00|29406.9|29315.9|29407.1|29316.1|29408.1|29317.1|29403.1|29312.1|31
1653379930000|2022-05-24 08:12:10|29407.2|29316.2|29399.6|29308.6|29407.6|29316.6|29398.6|29307.6|30
1653379940000|2022-05-24 08:12:20|29400.1|29309.1|29399.9|29308.9|29401.4|29310.4|29399.3|29308.3|32
1653379950000|2022-05-24 08:12:30|29399.8|29308.8|29398.8|29307.8|29400.9|29309.9|29397.7|29306.7|22
1653379960000|2022-05-24 08:12:40|29398.9|29307.9|29399.2|29308.2|29399.9|29308.9|29398.8|29307.8|19
1653379970000|2022-05-24 08:12:50|29398.7|29307.7|29399.8|29308.8|29400.6|29309.6|29398.5|29307.5|24
1653379980000|2022-05-24 08:13:00|29400|29309|29399.1|29308.1|29400.1|29309.1|29398.2|29307.2|32
1653379990000|2022-05-24 08:13:10|29399|29308|29398.8|29307.8|29400.1|29309.1|29398.3|29307.3|24
1653380000000|2022-05-24 08:13:20|29398.9|29307.9|29399.6|29308.6|29399.8|29308.8|29398.5|29307.5|29
1653380010000|2022-05-24 08:13:30|29399.9|29308.9|29399.9|29308.9|29399.9|29308.9|29399.6|29308.6|7
1653380020000|2022-05-24 08:13:40|29399.7|29308.7|29393.6|29302.6|29399.7|29308.7|29392.9|29301.9|16
1653380030000|2022-05-24 08:13:50|29393.9|29302.9|29404|29313|29404.6|29313.6|29393.9|29302.9|21
1653380040000|2022-05-24 08:14:00|29403.9|29312.9|29403.4|29312.4|29403.9|29312.9|29401.2|29310.2|13
1653380050000|2022-05-24 08:14:10|29402.6|29311.6|29402.2|29311.2|29405|29314|29400.4|29309.4|10
1653380060000|2022-05-24 08:14:20|29401.1|29310.1|29402.2|29311.2|29405.7|29314.7|29401.1|29310.1|9
1653380070000|2022-05-24 08:14:30|29401.8|29310.8|29402.2|29311.2|29402.3|29311.3|29401.6|29310.6|5
1653380080000|2022-05-24 08:14:40|29405.4|29314.4|29405.2|29314.2|29407.5|29316.5|29405|29314|11
1653380090000|2022-05-24 08:14:50|29404.9|29313.9|29405|29314|29406|29315|29402.5|29311.5|16
1653380100000|2022-05-24 08:15:00|29405.1|29314.1|29400.5|29309.5|29405.1|29314.1|29398|29307|26
1653380110000|2022-05-24 08:15:10|29398.8|29307.8|29393.3|29302.3|29398.8|29307.8|29392.5|29301.5|24
1653380120000|2022-05-24 08:15:20|29393.2|29302.2|29393.3|29302.3|29395.1|29304.1|29392.3|29301.3|21
1653380130000|2022-05-24 08:15:30|29393.6|29302.6|29391.5|29300.5|29393.6|29302.6|29391|29300|27
1653380140000|2022-05-24 08:15:40|29392.4|29301.4|29388.6|29297.6|29392.7|29301.7|29388.2|29297.2|29
1653380150000|2022-05-24 08:15:50|29388.4|29297.4|29378.5|29287.5|29388.4|29297.4|29378.5|29287.5|32
1653380160000|2022-05-24 08:16:00|29381.6|29290.6|29382.8|29291.8|29383|29292|29376.6|29285.6|25
1653380170000|2022-05-24 08:16:10|29383|29292|29369.6|29278.6|29384.9|29293.9|29369.6|29278.6|29
1653380180000|2022-05-24 08:16:20|29369.7|29278.7|29374.1|29283.1|29374.2|29283.2|29369.7|29278.7|17
1653380190000|2022-05-24 08:16:30|29373.2|29282.2|29374.9|29283.9|29374.9|29283.9|29371.9|29280.9|12
1653380200000|2022-05-24 08:16:40|29374.7|29283.7|29370.4|29279.4|29374.9|29283.9|29369.7|29278.7|22
1653380210000|2022-05-24 08:16:50|29370.1|29279.1|29365.2|29274.2|29370.1|29279.1|29363.9|29272.9|26
1653380220000|2022-05-24 08:17:00|29364.7|29273.7|29366.9|29275.9|29366.9|29275.9|29363.7|29272.7|12
1653380230000|2022-05-24 08:17:10|29366.3|29275.3|29365.2|29274.2|29368.4|29277.4|29365.2|29274.2|32
1653380240000|2022-05-24 08:17:20|29364.8|29273.8|29350.7|29259.7|29365.2|29274.2|29350.7|29259.7|22
1653380250000|2022-05-24 08:17:30|29350.8|29259.8|29350.3|29259.3|29350.8|29259.8|29350|29259|5
1653380260000|2022-05-24 08:17:40|29350.2|29259.2|29350.4|29259.4|29350.5|29259.5|29350.1|29259.1|7
1653380270000|2022-05-24 08:17:50|29350.5|29259.5|29356|29265|29357.1|29266.1|29350.4|29259.4|11
1653380280000|2022-05-24 08:18:00|29356.1|29265.1|29356|29265|29356.8|29265.8|29355.3|29264.3|27
1653380290000|2022-05-24 08:18:10|29356.4|29265.4|29356.4|29265.4|29357.1|29266.1|29354.3|29263.3|27
1653380300000|2022-05-24 08:18:20|29356.3|29265.3|29356.4|29265.4|29357.2|29266.2|29355.6|29264.6|21
1653380310000|2022-05-24 08:18:30|29356.2|29265.2|29354.5|29263.5|29356.2|29265.2|29353.7|29262.7|21
1653380320000|2022-05-24 08:18:40|29354.7|29263.7|29359.5|29268.5|29359.5|29268.5|29352.7|29261.7|21
1653380330000|2022-05-24 08:18:50|29359.4|29268.4|29359|29268|29361.6|29270.6|29353.9|29262.9|25
1653380340000|2022-05-24 08:19:00|29359.7|29268.7|29358.4|29267.4|29361.4|29270.4|29354.1|29263.1|28
1653380350000|2022-05-24 08:19:10|29358.7|29267.7|29359.2|29268.2|29361.1|29270.1|29357.3|29266.3|14
1653380360000|2022-05-24 08:19:20|29360.6|29269.6|29367|29276|29367.7|29276.7|29360.6|29269.6|22
1653380370000|2022-05-24 08:19:30|29367.3|29276.3|29369.1|29278.1|29369.5|29278.5|29366.6|29275.6|20
1653380380000|2022-05-24 08:19:40|29368.5|29277.5|29367.1|29276.1|29368.5|29277.5|29366.9|29275.9|16
1653380390000|2022-05-24 08:19:50|29367.5|29276.5|29361|29270|29369.2|29278.2|29361|29270|28
1653380400000|2022-05-24 08:20:00|29361.2|29270.2|29362.8|29271.8|29366.2|29275.2|29361.2|29270.2|25
1653380410000|2022-05-24 08:20:10|29362.9|29271.9|29367.1|29276.1|29369.3|29278.3|29362.8|29271.8|26
1653380420000|2022-05-24 08:20:20|29367.9|29276.9|29367.1|29276.1|29368|29277|29366.1|29275.1|27
1653380430000|2022-05-24 08:20:30|29367.2|29276.2|29365.6|29274.6|29367.3|29276.3|29364.8|29273.8|27
1653380440000|2022-05-24 08:20:40|29366.5|29275.5|29368.4|29277.4|29368.4|29277.4|29365.6|29274.6|20
1653380450000|2022-05-24 08:20:50|29368.5|29277.5|29370.6|29279.6|29370.6|29279.6|29366.9|29275.9|26
1653380460000|2022-05-24 08:21:00|29368.3|29277.3|29367.7|29276.7|29368.6|29277.6|29364.7|29273.7|27
1653380470000|2022-05-24 08:21:10|29367.5|29276.5|29362.4|29271.4|29367.8|29276.8|29362.1|29271.1|24
1653380480000|2022-05-24 08:21:20|29362.6|29271.6|29362.9|29271.9|29363.1|29272.1|29362|29271|12
1653380490000|2022-05-24 08:21:30|29362.8|29271.8|29362.8|29271.8|29363.1|29272.1|29362.5|29271.5|9
1653380500000|2022-05-24 08:21:40|29363.1|29272.1|29362.9|29271.9|29363.1|29272.1|29362.4|29271.4|9
1653380510000|2022-05-24 08:21:50|29362.7|29271.7|29366.4|29275.4|29367.2|29276.2|29362.7|29271.7|21
1653380520000|2022-05-24 08:22:00|29365.4|29274.4|29368.2|29277.2|29368.2|29277.2|29365.4|29274.4|27
1653380530000|2022-05-24 08:22:10|29368.3|29277.3|29367.7|29276.7|29369.5|29278.5|29366|29275|28
1653380540000|2022-05-24 08:22:20|29367.9|29276.9|29367.6|29276.6|29368.3|29277.3|29366.6|29275.6|23
1653380550000|2022-05-24 08:22:30|29366.9|29275.9|29366.7|29275.7|29369|29278|29366.7|29275.7|17
1653380560000|2022-05-24 08:22:40|29366.8|29275.8|29367.2|29276.2|29369.2|29278.2|29365.7|29274.7|11
1653380570000|2022-05-24 08:22:50|29367|29276|29368.8|29277.8|29370.1|29279.1|29365.6|29274.6|28
1653380580000|2022-05-24 08:23:00|29368.6|29277.6|29384.9|29293.9|29384.9|29293.9|29368.3|29277.3|28
1653380590000|2022-05-24 08:23:10|29385|29294|29384.8|29293.8|29385.4|29294.4|29383.3|29292.3|29
1653380600000|2022-05-24 08:23:20|29384.7|29293.7|29378.7|29287.7|29385.2|29294.2|29378.7|29287.7|17
1653380610000|2022-05-24 08:23:30|29378.6|29287.6|29377.6|29286.6|29379.3|29288.3|29376.4|29285.4|23
1653380620000|2022-05-24 08:23:40|29377.4|29286.4|29377.6|29286.6|29378.6|29287.6|29377.4|29286.4|21
1653380630000|2022-05-24 08:23:50|29377.3|29286.3|29377.2|29286.2|29378.3|29287.3|29376.6|29285.6|21
1653380640000|2022-05-24 08:24:00|29377.5|29286.5|29377.8|29286.8|29378.8|29287.8|29377.1|29286.1|16
1653380650000|2022-05-24 08:24:10|29377.4|29286.4|29377.5|29286.5|29379.4|29288.4|29377.1|29286.1|20
1653380660000|2022-05-24 08:24:20|29376.8|29285.8|29379.7|29288.7|29381.9|29290.9|29376.8|29285.8|20
1653380670000|2022-05-24 08:24:30|29379.4|29288.4|29381|29290|29381.4|29290.4|29378.8|29287.8|17
1653380680000|2022-05-24 08:24:40|29381.2|29290.2|29380.5|29289.5|29381.3|29290.3|29379.7|29288.7|17
1653380690000|2022-05-24 08:24:50|29380.6|29289.6|29380.3|29289.3|29380.8|29289.8|29379.9|29288.9|15
1653380700000|2022-05-24 08:25:00|29380.4|29289.4|29374.8|29283.8|29380.4|29289.4|29374.8|29283.8|17
1653380710000|2022-05-24 08:25:10|29375.3|29284.3|29378.1|29287.1|29378.2|29287.2|29375.3|29284.3|13
1653380720000|2022-05-24 08:25:20|29377|29286|29377|29286|29377.7|29286.7|29376.1|29285.1|25
1653380730000|2022-05-24 08:25:30|29378.4|29287.4|29382.1|29291.1|29385.6|29294.6|29378|29287|31
1653380740000|2022-05-24 08:25:40|29382|29291|29382|29291|29383.8|29292.8|29380.7|29289.7|26
1653380750000|2022-05-24 08:25:50|29382.9|29291.9|29382.9|29291.9|29384.1|29293.1|29382.1|29291.1|30
1653380760000|2022-05-24 08:26:00|29382.4|29291.4|29383.6|29292.6|29383.8|29292.8|29381.3|29290.3|32
1653380770000|2022-05-24 08:26:10|29383.4|29292.4|29381.1|29290.1|29383.8|29292.8|29379.6|29288.6|23
1653380780000|2022-05-24 08:26:20|29381|29290|29382.1|29291.1|29382.2|29291.2|29380.8|29289.8|25
1653380790000|2022-05-24 08:26:30|29382.3|29291.3|29380.7|29289.7|29382.4|29291.4|29380.5|29289.5|20
1653380800000|2022-05-24 08:26:40|29380.5|29289.5|29380.8|29289.8|29380.9|29289.9|29380.5|29289.5|10
1653380810000|2022-05-24 08:26:50|29380.7|29289.7|29381.3|29290.3|29383.1|29292.1|29380.4|29289.4|24
1653380820000|2022-05-24 08:27:00|29381.4|29290.4|29377.8|29286.8|29381.5|29290.5|29373|29282|28
1653380830000|2022-05-24 08:27:10|29377.6|29286.6|29375.4|29284.4|29378.4|29287.4|29374.3|29283.3|24
1653380840000|2022-05-24 08:27:20|29375.5|29284.5|29377.1|29286.1|29377.1|29286.1|29375.4|29284.4|16
1653380850000|2022-05-24 08:27:30|29376.4|29285.4|29376.4|29285.4|29378.4|29287.4|29376.4|29285.4|21
1653380860000|2022-05-24 08:27:40|29376.2|29285.2|29374.1|29283.1|29377.3|29286.3|29373.6|29282.6|23
1653380870000|2022-05-24 08:27:50|29374.3|29283.3|29377.1|29286.1|29377.8|29286.8|29374.2|29283.2|33
1653380880000|2022-05-24 08:28:00|29375.3|29284.3|29371.1|29280.1|29377.4|29286.4|29369.8|29278.8|29
1653380890000|2022-05-24 08:28:10|29372|29281|29371.7|29280.7|29375.6|29284.6|29366.4|29275.4|14
1653380900000|2022-05-24 08:28:20|29371.5|29280.5|29371.4|29280.4|29375.6|29284.6|29364.3|29273.3|24
1653380910000|2022-05-24 08:28:30|29364.6|29273.6|29373.9|29282.9|29375.6|29284.6|29364.6|29273.6|15
1653380920000|2022-05-24 08:28:40|29375.6|29284.6|29374|29283|29375.6|29284.6|29369.3|29278.3|10
1653380930000|2022-05-24 08:28:50|29369.2|29278.2|29375.6|29284.6|29375.6|29284.6|29368.8|29277.8|16
1653380940000|2022-05-24 08:29:00|29373.9|29282.9|29368|29277|29375.6|29284.6|29367.4|29276.4|16
1653380950000|2022-05-24 08:29:10|29366.9|29275.9|29372|29281|29373.1|29282.1|29366.3|29275.3|29
1653380960000|2022-05-24 08:29:20|29372.2|29281.2|29365.5|29274.5|29372.2|29281.2|29365.5|29274.5|7
1653380970000|2022-05-24 08:29:30|29364.3|29273.3|29373.6|29282.6|29374|29283|29364.3|29273.3|12
1653380980000|2022-05-24 08:29:40|29372.9|29281.9|29374.2|29283.2|29374.2|29283.2|29372.9|29281.9|17
1653380990000|2022-05-24 08:29:50|29374|29283|29371.6|29280.6|29375.2|29284.2|29371.2|29280.2|20
1653381000000|2022-05-24 08:30:00|29371.1|29280.1|29373.8|29282.8|29375.1|29284.1|29370.9|29279.9|27
1653381010000|2022-05-24 08:30:10|29372.9|29281.9|29372.1|29281.1|29375|29284|29370.8|29279.8|23
1653381020000|2022-05-24 08:30:20|29371.9|29280.9|29372.3|29281.3|29373|29282|29370.3|29279.3|24
1653381030000|2022-05-24 08:30:30|29373.5|29282.5|29372.1|29281.1|29373.6|29282.6|29370.9|29279.9|23
1653381040000|2022-05-24 08:30:40|29372.3|29281.3|29373.9|29282.9|29374.2|29283.2|29371.3|29280.3|23
1653381050000|2022-05-24 08:30:50|29371.9|29280.9|29374.1|29283.1|29374.3|29283.3|29371.9|29280.9|15
1653381060000|2022-05-24 08:31:00|29372.1|29281.1|29369.8|29278.8|29375.6|29284.6|29359.9|29268.9|21
1653381070000|2022-05-24 08:31:10|29369.6|29278.6|29365.4|29274.4|29371.9|29280.9|29360.5|29269.5|23
1653381080000|2022-05-24 08:31:20|29362.4|29271.4|29375.6|29284.6|29375.6|29284.6|29362.3|29271.3|8
1653381090000|2022-05-24 08:31:30|29373.7|29282.7|29373.9|29282.9|29375.6|29284.6|29363.7|29272.7|15
1653381100000|2022-05-24 08:31:40|29368.9|29277.9|29354.9|29263.9|29373.9|29282.9|29349.2|29258.2|22
1653381110000|2022-05-24 08:31:50|29355.9|29264.9|29340.6|29249.6|29355.9|29264.9|29337.9|29246.9|24
1653381120000|2022-05-24 08:32:00|29339.3|29248.3|29345.1|29254.1|29346.9|29255.9|29338.5|29247.5|33
1653381130000|2022-05-24 08:32:10|29345.5|29254.5|29344.8|29253.8|29346.6|29255.6|29343.5|29252.5|31
1653381140000|2022-05-24 08:32:20|29343.2|29252.2|29337.6|29246.6|29344.2|29253.2|29336.7|29245.7|24
1653381150000|2022-05-24 08:32:30|29338|29247|29320.8|29229.8|29338|29247|29320.8|29229.8|26
1653381160000|2022-05-24 08:32:40|29320.4|29229.4|29318.8|29227.8|29320.7|29229.7|29310.9|29219.9|34
1653381170000|2022-05-24 08:32:50|29318.7|29227.7|29320.3|29229.3|29320.3|29229.3|29317.4|29226.4|22
1653381180000|2022-05-24 08:33:00|29321.7|29230.7|29322.7|29231.7|29323.5|29232.5|29318.4|29227.4|31
1653381190000|2022-05-24 08:33:10|29323.5|29232.5|29311.6|29220.6|29323.5|29232.5|29309.8|29218.8|30
1653381200000|2022-05-24 08:33:20|29310|29219|29309.5|29218.5|29318.2|29227.2|29309.1|29218.1|32
1653381210000|2022-05-24 08:33:30|29309.2|29218.2|29309.6|29218.6|29310|29219|29309.2|29218.2|7
1653381220000|2022-05-24 08:33:40|29309.8|29218.8|29312.3|29221.3|29312.4|29221.4|29309.8|29218.8|27
1653381230000|2022-05-24 08:33:50|29312.5|29221.5|29311.9|29220.9|29313.3|29222.3|29311.1|29220.1|32
1653381240000|2022-05-24 08:34:00|29312.5|29221.5|29316.3|29225.3|29316.3|29225.3|29311.8|29220.8|22
1653381250000|2022-05-24 08:34:10|29317.4|29226.4|29317.2|29226.2|29321.7|29230.7|29316.3|29225.3|25
1653381260000|2022-05-24 08:34:20|29319.6|29228.6|29317.4|29226.4|29321.6|29230.6|29316.8|29225.8|28
1653381270000|2022-05-24 08:34:30|29317.8|29226.8|29317.6|29226.6|29321.7|29230.7|29317.3|29226.3|25
1653381280000|2022-05-24 08:34:40|29320|29229|29317.6|29226.6|29321.7|29230.7|29316.8|29225.8|29
1653381290000|2022-05-24 08:34:50|29320.6|29229.6|29321.6|29230.6|29321.6|29230.6|29316.5|29225.5|18
1653381300000|2022-05-24 08:35:00|29321.1|29230.1|29314.8|29223.8|29321.2|29230.2|29312.8|29221.8|24
1653381310000|2022-05-24 08:35:10|29314.9|29223.9|29315.9|29224.9|29318.4|29227.4|29314.9|29223.9|27
1653381320000|2022-05-24 08:35:20|29316.6|29225.6|29317.3|29226.3|29319.3|29228.3|29316.6|29225.6|19
1653381330000|2022-05-24 08:35:30|29317.9|29226.9|29314.5|29223.5|29319.3|29228.3|29312.7|29221.7|30
1653381340000|2022-05-24 08:35:40|29314.1|29223.1|29313.8|29222.8|29316.7|29225.7|29313.8|29222.8|29
1653381350000|2022-05-24 08:35:50|29313.5|29222.5|29311|29220|29314|29223|29310.8|29219.8|24
1653381360000|2022-05-24 08:36:00|29311.3|29220.3|29312|29221|29312|29221|29310|29219|16
1653381370000|2022-05-24 08:36:10|29311.7|29220.7|29312|29221|29313.3|29222.3|29311.6|29220.6|17
1653381380000|2022-05-24 08:36:20|29311.1|29220.1|29314|29223|29316.6|29225.6|29309.9|29218.9|29
1653381390000|2022-05-24 08:36:30|29313.9|29222.9|29312.9|29221.9|29315.9|29224.9|29310.8|29219.8|25
1653381400000|2022-05-24 08:36:40|29310.8|29219.8|29314.7|29223.7|29314.8|29223.8|29310.8|29219.8|18
1653381410000|2022-05-24 08:36:50|29312.9|29221.9|29314.7|29223.7|29315.9|29224.9|29304.1|29213.1|24
1653381420000|2022-05-24 08:37:00|29315.9|29224.9|29315.9|29224.9|29315.9|29224.9|29309.2|29218.2|19
1653381430000|2022-05-24 08:37:10|29314.4|29223.4|29315.9|29224.9|29315.9|29224.9|29309.3|29218.3|9
1653381440000|2022-05-24 08:37:20|29309.4|29218.4|29303.2|29212.2|29313.2|29222.2|29300.6|29209.6|27
1653381450000|2022-05-24 08:37:30|29312.8|29221.8|29312.5|29221.5|29313.9|29222.9|29303.1|29212.1|26
1653381460000|2022-05-24 08:37:40|29308.1|29217.1|29300.5|29209.5|29312.5|29221.5|29300.5|29209.5|26
1653381470000|2022-05-24 08:37:50|29302|29211|29309.6|29218.6|29314.3|29223.3|29300.3|29209.3|22
1653381480000|2022-05-24 08:38:00|29309.1|29218.1|29307.5|29216.5|29311.1|29220.1|29301.7|29210.7|13
1653381490000|2022-05-24 08:38:10|29309.6|29218.6|29296.7|29205.7|29310.3|29219.3|29290.1|29199.1|29
1653381500000|2022-05-24 08:38:20|29297.7|29206.7|29302.4|29211.4|29305.7|29214.7|29294.1|29203.1|35
1653381510000|2022-05-24 08:38:30|29302.6|29211.6|29303.6|29212.6|29303.8|29212.8|29301.9|29210.9|25
1653381520000|2022-05-24 08:38:40|29303.8|29212.8|29312.4|29221.4|29312.7|29221.7|29303.8|29212.8|31
1653381530000|2022-05-24 08:38:50|29312.5|29221.5|29310.7|29219.7|29312.5|29221.5|29308|29217|33
1653381540000|2022-05-24 08:39:00|29310.8|29219.8|29306.6|29215.6|29311.6|29220.6|29304.8|29213.8|33
1653381550000|2022-05-24 08:39:10|29306.1|29215.1|29306.2|29215.2|29309.2|29218.2|29305.7|29214.7|23
1653381560000|2022-05-24 08:39:20|29306.7|29215.7|29309.4|29218.4|29310.3|29219.3|29306.7|29215.7|24
1653381570000|2022-05-24 08:39:30|29308.1|29217.1|29309.7|29218.7|29310.7|29219.7|29308.1|29217.1|19
1653381580000|2022-05-24 08:39:40|29309.8|29218.8|29312.1|29221.1|29313.9|29222.9|29308.7|29217.7|19
1653381590000|2022-05-24 08:39:50|29312.4|29221.4|29313.2|29222.2|29314.8|29223.8|29310.6|29219.6|30
1653381600000|2022-05-24 08:40:00|29313|29222|29323.1|29232.1|29323.1|29232.1|29312.2|29221.2|30
1653381610000|2022-05-24 08:40:10|29319.7|29228.7|29322.4|29231.4|29327.1|29236.1|29319.6|29228.6|26
1653381620000|2022-05-24 08:40:20|29322.8|29231.8|29322.6|29231.6|29322.8|29231.8|29317|29226|29
1653381630000|2022-05-24 08:40:30|29320.9|29229.9|29325.2|29234.2|29325.2|29234.2|29318.1|29227.1|36
1653381640000|2022-05-24 08:40:40|29325.5|29234.5|29326.6|29235.6|29328|29237|29324.9|29233.9|33
1653381650000|2022-05-24 08:40:50|29327.2|29236.2|29320.9|29229.9|29329.1|29238.1|29320.9|29229.9|27
1653381660000|2022-05-24 08:41:00|29320.7|29229.7|29313.1|29222.1|29322.1|29231.1|29312.9|29221.9|30
1653381670000|2022-05-24 08:41:10|29308.3|29217.3|29307.6|29216.6|29313.2|29222.2|29307.3|29216.3|28
1653381680000|2022-05-24 08:41:20|29307.7|29216.7|29307.7|29216.7|29312.8|29221.8|29306.8|29215.8|23
1653381690000|2022-05-24 08:41:30|29312|29221|29308.1|29217.1|29313.9|29222.9|29306.6|29215.6|27
1653381700000|2022-05-24 08:41:40|29308.3|29217.3|29315.6|29224.6|29315.6|29224.6|29307.5|29216.5|24
1653381710000|2022-05-24 08:41:50|29313.3|29222.3|29309.2|29218.2|29315.6|29224.6|29299.8|29208.8|23
1653381720000|2022-05-24 08:42:00|29293.9|29202.9|29299.2|29208.2|29307.4|29216.4|29288.3|29197.3|27
1653381730000|2022-05-24 08:42:10|29290.9|29199.9|29284.2|29193.2|29307.4|29216.4|29280.5|29189.5|33
1653381740000|2022-05-24 08:42:20|29278.9|29187.9|29279.7|29188.7|29284.6|29193.6|29277.4|29186.4|29
1653381750000|2022-05-24 08:42:30|29279.8|29188.8|29283.7|29192.7|29285.7|29194.7|29277.4|29186.4|33
1653381760000|2022-05-24 08:42:40|29286.2|29195.2|29284.8|29193.8|29287.4|29196.4|29279.9|29188.9|34
1653381770000|2022-05-24 08:42:50|29285.3|29194.3|29281.7|29190.7|29286|29195|29280.9|29189.9|24
1653381780000|2022-05-24 08:43:00|29281.5|29190.5|29284.4|29193.4|29285.6|29194.6|29281.3|29190.3|25
1653381790000|2022-05-24 08:43:10|29284.8|29193.8|29284.1|29193.1|29286|29195|29283.6|29192.6|27
1653381800000|2022-05-24 08:43:20|29282.7|29191.7|29284.4|29193.4|29284.5|29193.5|29280.6|29189.6|27
1653381810000|2022-05-24 08:43:30|29281.8|29190.8|29284.6|29193.6|29285.1|29194.1|29281.6|29190.6|29
1653381820000|2022-05-24 08:43:40|29282.3|29191.3|29286.7|29195.7|29288|29197|29282|29191|36
1653381830000|2022-05-24 08:43:50|29286.6|29195.6|29285.3|29194.3|29287.4|29196.4|29284.6|29193.6|33
1653381840000|2022-05-24 08:44:00|29285|29194|29289.8|29198.8|29289.8|29198.8|29282.6|29191.6|31
1653381850000|2022-05-24 08:44:10|29287.6|29196.6|29290|29199|29292.4|29201.4|29287.6|29196.6|28
1653381860000|2022-05-24 08:44:20|29289.9|29198.9|29290.2|29199.2|29291.2|29200.2|29287.9|29196.9|26
1653381870000|2022-05-24 08:44:30|29288.8|29197.8|29285.5|29194.5|29289.9|29198.9|29283.7|29192.7|32
1653381880000|2022-05-24 08:44:40|29285.4|29194.4|29285.4|29194.4|29288|29197|29284.4|29193.4|21
1653381890000|2022-05-24 08:44:50|29284.5|29193.5|29285.2|29194.2|29286|29195|29284.4|29193.4|16
1653381900000|2022-05-24 08:45:00|29284.7|29193.7|29284.7|29193.7|29285.4|29194.4|29283.7|29192.7|22
1653381910000|2022-05-24 08:45:10|29285.4|29194.4|29282.7|29191.7|29288.6|29197.6|29282.7|29191.7|27
1653381920000|2022-05-24 08:45:20|29281.4|29190.4|29281.8|29190.8|29281.9|29190.9|29279.4|29188.4|17
1653381930000|2022-05-24 08:45:30|29280.9|29189.9|29282.1|29191.1|29283.4|29192.4|29280.9|29189.9|15
1653381940000|2022-05-24 08:45:40|29280.9|29189.9|29282.7|29191.7|29283.4|29192.4|29280.8|29189.8|23
1653381950000|2022-05-24 08:45:50|29282.2|29191.2|29282.1|29191.1|29282.2|29191.2|29278|29187|14
1653381960000|2022-05-24 08:46:00|29282.7|29191.7|29282.9|29191.9|29283|29192|29278.8|29187.8|20
1653381970000|2022-05-24 08:46:10|29282.4|29191.4|29282.4|29191.4|29283.1|29192.1|29281|29190|28
1653381980000|2022-05-24 08:46:20|29281.4|29190.4|29285.1|29194.1|29286.7|29195.7|29281.4|29190.4|32
1653381990000|2022-05-24 08:46:30|29285.5|29194.5|29285.5|29194.5|29286.3|29195.3|29284.2|29193.2|24
1653382000000|2022-05-24 08:46:40|29285.9|29194.9|29285.6|29194.6|29286.9|29195.9|29284.4|29193.4|31
1653382010000|2022-05-24 08:46:50|29285.5|29194.5|29289.3|29198.3|29289.8|29198.8|29285.2|29194.2|25
1653382020000|2022-05-24 08:47:00|29289.2|29198.2|29283.6|29192.6|29289.8|29198.8|29283.6|29192.6|31
1653382030000|2022-05-24 08:47:10|29285.5|29194.5|29287.3|29196.3|29287.5|29196.5|29284.3|29193.3|27
1653382040000|2022-05-24 08:47:20|29287.4|29196.4|29286.7|29195.7|29287.4|29196.4|29285.4|29194.4|13
1653382050000|2022-05-24 08:47:30|29286.9|29195.9|29288.8|29197.8|29288.8|29197.8|29286.5|29195.5|21
1653382060000|2022-05-24 08:47:40|29288.6|29197.6|29288.4|29197.4|29289.6|29198.6|29288|29197|14
1653382070000|2022-05-24 08:47:50|29289|29198|29294.6|29203.6|29294.6|29203.6|29289|29198|28
1653382080000|2022-05-24 08:48:00|29294.5|29203.5|29291.6|29200.6|29295.6|29204.6|29290.7|29199.7|28
1653382090000|2022-05-24 08:48:10|29291.4|29200.4|29291.7|29200.7|29292.5|29201.5|29291.1|29200.1|22
1653382100000|2022-05-24 08:48:20|29291.9|29200.9|29292.2|29201.2|29292.2|29201.2|29291.5|29200.5|21
1653382110000|2022-05-24 08:48:30|29292.1|29201.1|29290.8|29199.8|29292.3|29201.3|29290.5|29199.5|13
1653382120000|2022-05-24 08:48:40|29291|29200|29291.2|29200.2|29294.4|29203.4|29291|29200|17
1653382130000|2022-05-24 08:48:50|29291.7|29200.7|29293.1|29202.1|29293.1|29202.1|29288.1|29197.1|25
1653382140000|2022-05-24 08:49:00|29293.2|29202.2|29292.9|29201.9|29293.3|29202.3|29291.8|29200.8|27
1653382150000|2022-05-24 08:49:10|29291.9|29200.9|29294.8|29203.8|29297.3|29206.3|29291.9|29200.9|28
1653382160000|2022-05-24 08:49:20|29295.2|29204.2|29292.2|29201.2|29296.6|29205.6|29291|29200|27
1653382170000|2022-05-24 08:49:30|29292.7|29201.7|29293.4|29202.4|29293.6|29202.6|29292.1|29201.1|17
1653382180000|2022-05-24 08:49:40|29293.2|29202.2|29292.3|29201.3|29293.6|29202.6|29292.1|29201.1|17
1653382190000|2022-05-24 08:49:50|29292.8|29201.8|29293|29202|29294|29203|29291.5|29200.5|30
1653382200000|2022-05-24 08:50:00|29292.9|29201.9|29292.5|29201.5|29293.8|29202.8|29290.8|29199.8|21
1653382210000|2022-05-24 08:50:10|29291.9|29200.9|29291.8|29200.8|29292.4|29201.4|29291.2|29200.2|20
1653382220000|2022-05-24 08:50:20|29291.9|29200.9|29292.7|29201.7|29293|29202|29291.3|29200.3|25
1653382230000|2022-05-24 08:50:30|29293.4|29202.4|29293.5|29202.5|29294.1|29203.1|29291.3|29200.3|23
1653382240000|2022-05-24 08:50:40|29293.1|29202.1|29292.7|29201.7|29293.8|29202.8|29291.2|29200.2|23
1653382250000|2022-05-24 08:50:50|29292.6|29201.6|29284.4|29193.4|29293.1|29202.1|29283|29192|33
1653382260000|2022-05-24 08:51:00|29285.5|29194.5|29277.7|29186.7|29286|29195|29277.3|29186.3|22
1653382270000|2022-05-24 08:51:10|29278|29187|29285.2|29194.2|29286.5|29195.5|29276.8|29185.8|25
1653382280000|2022-05-24 08:51:20|29285.4|29194.4|29280.1|29189.1|29286.5|29195.5|29274.2|29183.2|34
1653382290000|2022-05-24 08:51:30|29284.5|29193.5|29250|29159|29286.5|29195.5|29248.3|29157.3|24
1653382300000|2022-05-24 08:51:40|29254.9|29163.9|29254|29163|29257.1|29166.1|29248.6|29157.6|33
1653382310000|2022-05-24 08:51:50|29248.4|29157.4|29243.3|29152.3|29257.6|29166.6|29241.1|29150.1|30
1653382320000|2022-05-24 08:52:00|29253.8|29162.8|29256.5|29165.5|29257.6|29166.6|29242.8|29151.8|33
1653382330000|2022-05-24 08:52:10|29256.8|29165.8|29253.2|29162.2|29257.6|29166.6|29252.4|29161.4|31
1653382340000|2022-05-24 08:52:20|29256.8|29165.8|29256.1|29165.1|29260.1|29169.1|29253.8|29162.8|28
1653382350000|2022-05-24 08:52:30|29256.3|29165.3|29251.4|29160.4|29257.6|29166.6|29247.7|29156.7|22
1653382360000|2022-05-24 08:52:40|29256.2|29165.2|29255.7|29164.7|29256.5|29165.5|29253.4|29162.4|24
1653382370000|2022-05-24 08:52:50|29254.5|29163.5|29255.6|29164.6|29255.7|29164.7|29251.7|29160.7|9
1653382380000|2022-05-24 08:53:00|29255.4|29164.4|29256.6|29165.6|29256.6|29165.6|29235.2|29144.2|28
1653382390000|2022-05-24 08:53:10|29254.2|29163.2|29196.1|29105.1|29256.6|29165.6|29195.4|29104.4|33
1653382400000|2022-05-24 08:53:20|29200.8|29109.8|29184.7|29093.7|29212.2|29121.2|29184.7|29093.7|39
1653382410000|2022-05-24 08:53:30|29184.5|29093.5|29183|29092|29184.8|29093.8|29179.6|29088.6|32
1653382420000|2022-05-24 08:53:40|29182.8|29091.8|29181.4|29090.4|29186.5|29095.5|29180.2|29089.2|36
1653382430000|2022-05-24 08:53:50|29182.9|29091.9|29200.1|29109.1|29201.7|29110.7|29182.9|29091.9|34
1653382440000|2022-05-24 08:54:00|29200|29109|29197.3|29106.3|29200.1|29109.1|29191.4|29100.4|33
1653382450000|2022-05-24 08:54:10|29196.7|29105.7|29217.8|29126.8|29218|29127|29193.6|29102.6|33
1653382460000|2022-05-24 08:54:20|29218|29127|29217.9|29126.9|29219.6|29128.6|29215.6|29124.6|33
1653382470000|2022-05-24 08:54:30|29217.4|29126.4|29208.1|29117.1|29217.9|29126.9|29206.9|29115.9|28
1653382480000|2022-05-24 08:54:40|29208.2|29117.2|29205.4|29114.4|29215.7|29124.7|29205.2|29114.2|22
1653382490000|2022-05-24 08:54:50|29206.8|29115.8|29209.6|29118.6|29211.9|29120.9|29205.3|29114.3|26
1653382500000|2022-05-24 08:55:00|29210|29119|29219.6|29128.6|29225.7|29134.7|29209.1|29118.1|31
1653382510000|2022-05-24 08:55:10|29220.9|29129.9|29217.8|29126.8|29224.3|29133.3|29217.8|29126.8|24
1653382520000|2022-05-24 08:55:20|29217.7|29126.7|29218.6|29127.6|29219.2|29128.2|29213.3|29122.3|28
1653382530000|2022-05-24 08:55:30|29218.5|29127.5|29217.7|29126.7|29218.5|29127.5|29217.7|29126.7|16
1653382540000|2022-05-24 08:55:40|29216.7|29125.7|29213.6|29122.6|29217.5|29126.5|29211.7|29120.7|25
1653382550000|2022-05-24 08:55:50|29213.5|29122.5|29197.7|29106.7|29214.1|29123.1|29197.6|29106.6|26
1653382560000|2022-05-24 08:56:00|29197.5|29106.5|29197.1|29106.1|29198.1|29107.1|29196.6|29105.6|25
1653382570000|2022-05-24 08:56:10|29195.7|29104.7|29196.1|29105.1|29197.1|29106.1|29195.7|29104.7|19
1653382580000|2022-05-24 08:56:20|29196.2|29105.2|29199.9|29108.9|29199.9|29108.9|29195.3|29104.3|18
1653382590000|2022-05-24 08:56:30|29202.5|29111.5|29205|29114|29207.3|29116.3|29202.5|29111.5|27
1653382600000|2022-05-24 08:56:40|29205.3|29114.3|29208.2|29117.2|29208.9|29117.9|29205.2|29114.2|29
1653382610000|2022-05-24 08:56:50|29207.2|29116.2|29212|29121|29215.5|29124.5|29207.2|29116.2|25
1653382620000|2022-05-24 08:57:00|29209.1|29118.1|29202.5|29111.5|29209.1|29118.1|29200.8|29109.8|30
1653382630000|2022-05-24 08:57:10|29202.4|29111.4|29202.6|29111.6|29203.2|29112.2|29201.5|29110.5|22
1653382640000|2022-05-24 08:57:20|29202.4|29111.4|29204.1|29113.1|29204.2|29113.2|29201.8|29110.8|22
1653382650000|2022-05-24 08:57:30|29204.3|29113.3|29201.6|29110.6|29205.4|29114.4|29199.8|29108.8|30
1653382660000|2022-05-24 08:57:40|29201.4|29110.4|29198.3|29107.3|29203.3|29112.3|29193.3|29102.3|23
1653382670000|2022-05-24 08:57:50|29199.6|29108.6|29182.9|29091.9|29203.3|29112.3|29182.9|29091.9|22
1653382680000|2022-05-24 08:58:00|29186.1|29095.1|29186.5|29095.5|29187.1|29096.1|29181.7|29090.7|28
1653382690000|2022-05-24 08:58:10|29183.3|29092.3|29185.1|29094.1|29187.2|29096.2|29182.1|29091.1|23
1653382700000|2022-05-24 08:58:20|29187|29096|29187.7|29096.7|29190.9|29099.9|29184.4|29093.4|21
1653382710000|2022-05-24 08:58:30|29186.9|29095.9|29186.3|29095.3|29188.2|29097.2|29182.5|29091.5|28
1653382720000|2022-05-24 08:58:40|29182.7|29091.7|29186.4|29095.4|29187.1|29096.1|29182.6|29091.6|22
1653382730000|2022-05-24 08:58:50|29183|29092|29185.7|29094.7|29187.2|29096.2|29182.1|29091.1|24
1653382740000|2022-05-24 08:59:00|29182.4|29091.4|29180.4|29089.4|29185.5|29094.5|29169.2|29078.2|33
1653382750000|2022-05-24 08:59:10|29180.5|29089.5|29180.7|29089.7|29181.5|29090.5|29179.2|29088.2|27
1653382760000|2022-05-24 08:59:20|29179.8|29088.8|29169.5|29078.5|29179.8|29088.8|29169.5|29078.5|26
1653382770000|2022-05-24 08:59:30|29170.8|29079.8|29168.5|29077.5|29171.8|29080.8|29166.9|29075.9|31
1653382780000|2022-05-24 08:59:40|29169.4|29078.4|29171.7|29080.7|29172.3|29081.3|29167.9|29076.9|34
1653382790000|2022-05-24 08:59:50|29172.7|29081.7|29169.1|29078.1|29172.7|29081.7|29168.6|29077.6|21
1653382800000|2022-05-24 09:00:00|29169|29078|29169.2|29078.2|29169.6|29078.6|29169|29078|23
1653382810000|2022-05-24 09:00:10|29169.3|29078.3|29180.5|29089.5|29181.6|29090.6|29169.3|29078.3|30
1653382820000|2022-05-24 09:00:20|29180.2|29089.2|29181|29090|29181.1|29090.1|29179.6|29088.6|22
1653382830000|2022-05-24 09:00:30|29183.1|29092.1|29184.4|29093.4|29185.4|29094.4|29183.1|29092.1|16
1653382840000|2022-05-24 09:00:40|29185|29094|29190.4|29099.4|29192.4|29101.4|29181.9|29090.9|24
1653382850000|2022-05-24 09:00:50|29190.2|29099.2|29197.4|29106.4|29197.6|29106.6|29190.2|29099.2|31
1653382860000|2022-05-24 09:01:00|29195.6|29104.6|29194.8|29103.8|29197.5|29106.5|29192.4|29101.4|37
1653382870000|2022-05-24 09:01:10|29194.3|29103.3|29192.3|29101.3|29197.3|29106.3|29192.3|29101.3|33
1653382880000|2022-05-24 09:01:20|29193.2|29102.2|29194.2|29103.2|29195.1|29104.1|29191.6|29100.6|34
1653382890000|2022-05-24 09:01:30|29194.8|29103.8|29193.7|29102.7|29196.1|29105.1|29193.4|29102.4|31
1653382900000|2022-05-24 09:01:40|29196.2|29105.2|29207.5|29116.5|29208.5|29117.5|29193.3|29102.3|36
1653382910000|2022-05-24 09:01:50|29207.7|29116.7|29216|29125|29216|29125|29207.7|29116.7|26
1653382920000|2022-05-24 09:02:00|29218.8|29127.8|29211.9|29120.9|29218.8|29127.8|29211.9|29120.9|33
1653382930000|2022-05-24 09:02:10|29207.3|29116.3|29210.5|29119.5|29212|29121|29207.3|29116.3|37
1653382940000|2022-05-24 09:02:20|29210.9|29119.9|29213.3|29122.3|29213.7|29122.7|29210.5|29119.5|25
1653382950000|2022-05-24 09:02:30|29214.5|29123.5|29216.2|29125.2|29216.9|29125.9|29213.4|29122.4|24
1653382960000|2022-05-24 09:02:40|29216.5|29125.5|29220.2|29129.2|29220.2|29129.2|29215.9|29124.9|16
1653382970000|2022-05-24 09:02:50|29219.3|29128.3|29217.3|29126.3|29220.2|29129.2|29213.9|29122.9|27
1653382980000|2022-05-24 09:03:00|29217.6|29126.6|29216.7|29125.7|29217.9|29126.9|29216.3|29125.3|31
1653382990000|2022-05-24 09:03:10|29217.3|29126.3|29219.9|29128.9|29219.9|29128.9|29217.1|29126.1|21
1653383000000|2022-05-24 09:03:20|29217|29126|29216.4|29125.4|29217.3|29126.3|29214.6|29123.6|28
1653383010000|2022-05-24 09:03:30|29216.1|29125.1|29217.4|29126.4|29218|29127|29215.6|29124.6|26
1653383020000|2022-05-24 09:03:40|29217.5|29126.5|29215.8|29124.8|29217.5|29126.5|29213.3|29122.3|24
1653383030000|2022-05-24 09:03:50|29216.1|29125.1|29215.1|29124.1|29216.1|29125.1|29206.3|29115.3|26
1653383040000|2022-05-24 09:04:00|29210.3|29119.3|29213.1|29122.1|29215.1|29124.1|29205.4|29114.4|19
1653383050000|2022-05-24 09:04:10|29215.1|29124.1|29212.8|29121.8|29215.1|29124.1|29208.5|29117.5|24
1653383060000|2022-05-24 09:04:20|29206.4|29115.4|29212.6|29121.6|29215.1|29124.1|29206.1|29115.1|20
1653383070000|2022-05-24 09:04:30|29212.5|29121.5|29222|29131|29225.7|29134.7|29212.5|29121.5|33
1653383080000|2022-05-24 09:04:40|29221.9|29130.9|29226.5|29135.5|29226.7|29135.7|29221.6|29130.6|24
1653383090000|2022-05-24 09:04:50|29224.5|29133.5|29226.8|29135.8|29228.6|29137.6|29223.5|29132.5|31
1653383100000|2022-05-24 09:05:00|29226.1|29135.1|29240.1|29149.1|29240.1|29149.1|29224.9|29133.9|35
1653383110000|2022-05-24 09:05:10|29243.9|29152.9|29247.6|29156.6|29255.8|29164.8|29238|29147|35
1653383120000|2022-05-24 09:05:20|29248.8|29157.8|29250.6|29159.6|29250.9|29159.9|29248.8|29157.8|35
1653383130000|2022-05-24 09:05:30|29250.3|29159.3|29248|29157|29250.6|29159.6|29246.7|29155.7|33
1653383140000|2022-05-24 09:05:40|29247.9|29156.9|29233.3|29142.3|29247.9|29156.9|29232.4|29141.4|35
1653383150000|2022-05-24 09:05:50|29233|29142|29242.1|29151.1|29242.2|29151.2|29233|29142|28
1653383160000|2022-05-24 09:06:00|29242|29151|29245.2|29154.2|29245.2|29154.2|29239|29148|26
1653383170000|2022-05-24 09:06:10|29246|29155|29246.7|29155.7|29247|29156|29245.7|29154.7|19
1653383180000|2022-05-24 09:06:20|29244.1|29153.1|29238.4|29147.4|29244.1|29153.1|29238.2|29147.2|14
1653383190000|2022-05-24 09:06:30|29238.6|29147.6|29234.6|29143.6|29241.5|29150.5|29234.6|29143.6|30
1653383200000|2022-05-24 09:06:40|29234.3|29143.3|29240.4|29149.4|29240.9|29149.9|29234.3|29143.3|10
1653383210000|2022-05-24 09:06:50|29235.9|29144.9|29235.1|29144.1|29239.6|29148.6|29228.1|29137.1|17
1653383220000|2022-05-24 09:07:00|29227.2|29136.2|29225.2|29134.2|29232.9|29141.9|29223.3|29132.3|22
1653383230000|2022-05-24 09:07:10|29225.7|29134.7|29224.9|29133.9|29225.7|29134.7|29223.7|29132.7|12
1653383240000|2022-05-24 09:07:20|29224.5|29133.5|29225.5|29134.5|29225.5|29134.5|29224.3|29133.3|17
1653383250000|2022-05-24 09:07:30|29230.9|29139.9|29224.6|29133.6|29235.7|29144.7|29224.6|29133.6|23
1653383260000|2022-05-24 09:07:40|29230.1|29139.1|29229.6|29138.6|29235.7|29144.7|29223.5|29132.5|25
1653383270000|2022-05-24 09:07:50|29229.5|29138.5|29222.8|29131.8|29231.6|29140.6|29214|29123|17
1653383280000|2022-05-24 09:08:00|29229.4|29138.4|29223|29132|29231.6|29140.6|29222.5|29131.5|21
1653383290000|2022-05-24 09:08:10|29222.9|29131.9|29216.2|29125.2|29223.3|29132.3|29216.2|29125.2|18
1653383300000|2022-05-24 09:08:20|29223.6|29132.6|29223.7|29132.7|29225.4|29134.4|29215.4|29124.4|20
1653383310000|2022-05-24 09:08:30|29214.3|29123.3|29222.4|29131.4|29231.6|29140.6|29213.6|29122.6|15
1653383320000|2022-05-24 09:08:40|29211.8|29120.8|29209|29118|29218.7|29127.7|29208.4|29117.4|20
1653383330000|2022-05-24 09:08:50|29208.5|29117.5|29184|29093|29211.7|29120.7|29179.7|29088.7|29
1653383340000|2022-05-24 09:09:00|29185.6|29094.6|29167.8|29076.8|29187.1|29096.1|29153.8|29062.8|34
1653383350000|2022-05-24 09:09:10|29165.8|29074.8|29138.1|29047.1|29171.1|29080.1|29138.1|29047.1|22
1653383360000|2022-05-24 09:09:20|29140.8|29049.8|29138.1|29047.1|29148.8|29057.8|29134.3|29043.3|26
1653383370000|2022-05-24 09:09:30|29140.8|29049.8|29162.2|29071.2|29167.9|29076.9|29138.1|29047.1|36
1653383380000|2022-05-24 09:09:40|29160.8|29069.8|29164.9|29073.9|29165.6|29074.6|29160.3|29069.3|37
1653383390000|2022-05-24 09:09:50|29162.8|29071.8|29162.1|29071.1|29165.6|29074.6|29158.1|29067.1|34
1653383400000|2022-05-24 09:10:00|29160.1|29069.1|29164.2|29073.2|29164.5|29073.5|29159.4|29068.4|34
1653383410000|2022-05-24 09:10:10|29163.4|29072.4|29193.1|29102.1|29193.1|29102.1|29162.5|29071.5|35
1653383420000|2022-05-24 09:10:20|29197.4|29106.4|29203.4|29112.4|29205.4|29114.4|29197.4|29106.4|34
1653383430000|2022-05-24 09:10:30|29203.6|29112.6|29209.7|29118.7|29209.7|29118.7|29203.2|29112.2|35
1653383440000|2022-05-24 09:10:40|29210.5|29119.5|29233.2|29142.2|29235.5|29144.5|29210.5|29119.5|32
1653383450000|2022-05-24 09:10:50|29233.1|29142.1|29214.2|29123.2|29233.1|29142.1|29214.2|29123.2|36
1653383460000|2022-05-24 09:11:00|29214.3|29123.3|29227.4|29136.4|29227.4|29136.4|29211.8|29120.8|27
1653383470000|2022-05-24 09:11:10|29228|29137|29234.1|29143.1|29234.1|29143.1|29228|29137|27
1653383480000|2022-05-24 09:11:20|29234.2|29143.2|29224|29133|29234.6|29143.6|29223.8|29132.8|30
1653383490000|2022-05-24 09:11:30|29223.9|29132.9|29225.4|29134.4|29226|29135|29223.9|29132.9|24
1653383500000|2022-05-24 09:11:40|29225.5|29134.5|29217.5|29126.5|29227.1|29136.1|29217.4|29126.4|34
1653383510000|2022-05-24 09:11:50|29217|29126|29221.4|29130.4|29221.8|29130.8|29215.7|29124.7|31
1653383520000|2022-05-24 09:12:00|29222.4|29131.4|29221.5|29130.5|29223.1|29132.1|29220.4|29129.4|19
1653383530000|2022-05-24 09:12:10|29221.8|29130.8|29221.7|29130.7|29222.8|29131.8|29220.9|29129.9|23
1653383540000|2022-05-24 09:12:20|29221.6|29130.6|29223.8|29132.8|29223.8|29132.8|29220.3|29129.3|30
1653383550000|2022-05-24 09:12:30|29222.6|29131.6|29230.9|29139.9|29234|29143|29222.6|29131.6|29
1653383560000|2022-05-24 09:12:40|29229.8|29138.8|29233.6|29142.6|29234.5|29143.5|29227.4|29136.4|29
1653383570000|2022-05-24 09:12:50|29229.3|29138.3|29244|29153|29244|29153|29229.3|29138.3|20
1653383580000|2022-05-24 09:13:00|29235|29144|29255.6|29164.6|29258.7|29167.7|29235|29144|26
1653383590000|2022-05-24 09:13:10|29258.7|29167.7|29267.2|29176.2|29270.5|29179.5|29258.7|29167.7|30
1653383600000|2022-05-24 09:13:20|29267.1|29176.1|29269.2|29178.2|29271.1|29180.1|29266.8|29175.8|29
1653383610000|2022-05-24 09:13:30|29267.9|29176.9|29266|29175|29267.9|29176.9|29263.6|29172.6|34
1653383620000|2022-05-24 09:13:40|29266.1|29175.1|29266|29175|29268.9|29177.9|29263.9|29172.9|25
1653383630000|2022-05-24 09:13:50|29264.3|29173.3|29270.4|29179.4|29272.1|29181.1|29263.4|29172.4|28
1653383640000|2022-05-24 09:14:00|29269.4|29178.4|29273.7|29182.7|29275.1|29184.1|29268.1|29177.1|19
1653383650000|2022-05-24 09:14:10|29272.1|29181.1|29303.5|29212.5|29303.5|29212.5|29272.1|29181.1|36
1653383660000|2022-05-24 09:14:20|29301.6|29210.6|29298|29207|29308.3|29217.3|29295.6|29204.6|35
1653383670000|2022-05-24 09:14:30|29298.3|29207.3|29286.2|29195.2|29299.6|29208.6|29286.2|29195.2|38
1653383680000|2022-05-24 09:14:40|29289.1|29198.1|29288.2|29197.2|29294.6|29203.6|29282.2|29191.2|33
1653383690000|2022-05-24 09:14:50|29286.7|29195.7|29287.6|29196.6|29289.9|29198.9|29286.4|29195.4|35
1653383700000|2022-05-24 09:15:00|29287|29196|29308.5|29217.5|29309.5|29218.5|29287|29196|36
1653383710000|2022-05-24 09:15:10|29308.4|29217.4|29318.3|29227.3|29318.3|29227.3|29303.9|29212.9|32
1653383720000|2022-05-24 09:15:20|29317.8|29226.8|29333.8|29242.8|29334.6|29243.6|29317.8|29226.8|37
1653383730000|2022-05-24 09:15:30|29338.1|29247.1|29360.2|29269.2|29365.8|29274.8|29334.3|29243.3|36
1653383740000|2022-05-24 09:15:40|29362.8|29271.8|29344.8|29253.8|29362.8|29271.8|29340.7|29249.7|38
1653383750000|2022-05-24 09:15:50|29345.8|29254.8|29347.4|29256.4|29358.8|29267.8|29345.8|29254.8|37
1653383760000|2022-05-24 09:16:00|29346.8|29255.8|29357.1|29266.1|29357.1|29266.1|29343.2|29252.2|38
1653383770000|2022-05-24 09:16:10|29356.9|29265.9|29359.7|29268.7|29360.2|29269.2|29356.3|29265.3|33
1653383780000|2022-05-24 09:16:20|29359.6|29268.6|29355.3|29264.3|29360.9|29269.9|29354.2|29263.2|33
1653383790000|2022-05-24 09:16:30|29354.9|29263.9|29343.1|29252.1|29354.9|29263.9|29342.6|29251.6|38
1653383800000|2022-05-24 09:16:40|29342.6|29251.6|29343.9|29252.9|29343.9|29252.9|29336.6|29245.6|33
1653383810000|2022-05-24 09:16:50|29346.9|29255.9|29337.4|29246.4|29347|29256|29337.4|29246.4|34
1653383820000|2022-05-24 09:17:00|29336.2|29245.2|29340.7|29249.7|29341.9|29250.9|29336|29245|33
1653383830000|2022-05-24 09:17:10|29341.1|29250.1|29338.8|29247.8|29343.7|29252.7|29334.6|29243.6|33
1653383840000|2022-05-24 09:17:20|29337.8|29246.8|29339.6|29248.6|29339.9|29248.9|29335.3|29244.3|25
1653383850000|2022-05-24 09:17:30|29339.1|29248.1|29338.8|29247.8|29340.1|29249.1|29334.6|29243.6|29
1653383860000|2022-05-24 09:17:40|29337.7|29246.7|29325.5|29234.5|29338.8|29247.8|29325.4|29234.4|31
1653383870000|2022-05-24 09:17:50|29325.4|29234.4|29314.9|29223.9|29339.9|29248.9|29314.9|29223.9|28
1653383880000|2022-05-24 09:18:00|29314.1|29223.1|29314.7|29223.7|29316.5|29225.5|29302.6|29211.6|37
1653383890000|2022-05-24 09:18:10|29320|29229|29341.2|29250.2|29343.3|29252.3|29320|29229|38
1653383900000|2022-05-24 09:18:20|29340.4|29249.4|29340|29249|29341.2|29250.2|29330.8|29239.8|30
1653383910000|2022-05-24 09:18:30|29338.7|29247.7|29341.1|29250.1|29341.1|29250.1|29334.1|29243.1|31
1653383920000|2022-05-24 09:18:40|29339|29248|29336.9|29245.9|29341.1|29250.1|29336.9|29245.9|28
1653383930000|2022-05-24 09:18:50|29337.4|29246.4|29317.5|29226.5|29337.4|29246.4|29317.5|29226.5|38
1653383940000|2022-05-24 09:19:00|29317.1|29226.1|29313.2|29222.2|29317.1|29226.1|29307.3|29216.3|33
1653383950000|2022-05-24 09:19:10|29314.7|29223.7|29325.4|29234.4|29325.8|29234.8|29314.7|29223.7|27
1653383960000|2022-05-24 09:19:20|29325.3|29234.3|29331.7|29240.7|29332.6|29241.6|29320.8|29229.8|31
1653383970000|2022-05-24 09:19:30|29331.6|29240.6|29330.8|29239.8|29336.4|29245.4|29329.8|29238.8|30
1653383980000|2022-05-24 09:19:40|29331.1|29240.1|29326.2|29235.2|29331.7|29240.7|29323.2|29232.2|32
1653383990000|2022-05-24 09:19:50|29325.9|29234.9|29321.3|29230.3|29326.3|29235.3|29321.3|29230.3|32
1653384000000|2022-05-24 09:20:00|29321.8|29230.8|29326.9|29235.9|29328.7|29237.7|29320|29229|28
1653384010000|2022-05-24 09:20:10|29326.6|29235.6|29325.1|29234.1|29328.1|29237.1|29324.4|29233.4|21
1653384020000|2022-05-24 09:20:20|29324.9|29233.9|29319.6|29228.6|29326.5|29235.5|29319.6|29228.6|21
1653384030000|2022-05-24 09:20:30|29319.5|29228.5|29321.6|29230.6|29324.5|29233.5|29319.5|29228.5|30
1653384040000|2022-05-24 09:20:40|29319.6|29228.6|29318.3|29227.3|29320.1|29229.1|29304.6|29213.6|34
1653384050000|2022-05-24 09:20:50|29319.5|29228.5|29322.1|29231.1|29324.7|29233.7|29314.1|29223.1|31
1653384060000|2022-05-24 09:21:00|29324.4|29233.4|29318|29227|29325.2|29234.2|29318|29227|38
1653384070000|2022-05-24 09:21:10|29317.1|29226.1|29306.9|29215.9|29317.1|29226.1|29299.3|29208.3|29
1653384080000|2022-05-24 09:21:20|29299.5|29208.5|29310.5|29219.5|29312|29221|29299.5|29208.5|34
1653384090000|2022-05-24 09:21:30|29310.1|29219.1|29308.2|29217.2|29310.1|29219.1|29307.8|29216.8|28
1653384100000|2022-05-24 09:21:40|29309.8|29218.8|29315.6|29224.6|29315.6|29224.6|29307|29216|22
1653384110000|2022-05-24 09:21:50|29314.9|29223.9|29313|29222|29316.4|29225.4|29312.2|29221.2|25
1653384120000|2022-05-24 09:22:00|29311.9|29220.9|29312.5|29221.5|29313.8|29222.8|29309.9|29218.9|33
1653384130000|2022-05-24 09:22:10|29312.3|29221.3|29293.8|29202.8|29314|29223|29292.9|29201.9|27
1653384140000|2022-05-24 09:22:20|29296.7|29205.7|29304.8|29213.8|29306.4|29215.4|29288.9|29197.9|33
1653384150000|2022-05-24 09:22:30|29299|29208|29290.1|29199.1|29310.6|29219.6|29287.5|29196.5|36
1653384160000|2022-05-24 09:22:40|29290|29199|29281.2|29190.2|29308|29217|29278.8|29187.8|31
1653384170000|2022-05-24 09:22:50|29281.3|29190.3|29287|29196|29287.5|29196.5|29281.2|29190.2|33
1653384180000|2022-05-24 09:23:00|29286.9|29195.9|29294.5|29203.5|29295.4|29204.4|29286.9|29195.9|30
1653384190000|2022-05-24 09:23:10|29293.7|29202.7|29289.6|29198.6|29296|29205|29289.6|29198.6|32
1653384200000|2022-05-24 09:23:20|29289|29198|29286.8|29195.8|29289.6|29198.6|29286.8|29195.8|32
1653384210000|2022-05-24 09:23:30|29287.7|29196.7|29286.8|29195.8|29289.2|29198.2|29284.8|29193.8|29
1653384220000|2022-05-24 09:23:40|29286.9|29195.9|29286|29195|29288.3|29197.3|29284.5|29193.5|33
1653384230000|2022-05-24 09:23:50|29285.8|29194.8|29282.8|29191.8|29285.8|29194.8|29279.4|29188.4|32
1653384240000|2022-05-24 09:24:00|29281.2|29190.2|29284.6|29193.6|29285|29194|29277.8|29186.8|31
1653384250000|2022-05-24 09:24:10|29284.1|29193.1|29289.8|29198.8|29291.1|29200.1|29282.5|29191.5|28
1653384260000|2022-05-24 09:24:20|29289.7|29198.7|29287.1|29196.1|29289.8|29198.8|29286|29195|19
1653384270000|2022-05-24 09:24:30|29286.9|29195.9|29287.9|29196.9|29289.8|29198.8|29282.9|29191.9|27
1653384280000|2022-05-24 09:24:40|29288.7|29197.7|29285.1|29194.1|29290.8|29199.8|29285.1|29194.1|27
1653384290000|2022-05-24 09:24:50|29284.2|29193.2|29280.6|29189.6|29284.6|29193.6|29280.6|29189.6|31
1653384300000|2022-05-24 09:25:00|29281.2|29190.2|29282.8|29191.8|29284.8|29193.8|29281|29190|24
1653384310000|2022-05-24 09:25:10|29282.9|29191.9|29285.9|29194.9|29287.2|29196.2|29281.8|29190.8|30
1653384320000|2022-05-24 09:25:20|29286.2|29195.2|29285|29194|29286.9|29195.9|29283.5|29192.5|27
1653384330000|2022-05-24 09:25:30|29284.5|29193.5|29282.1|29191.1|29286.9|29195.9|29281.9|29190.9|27
1653384340000|2022-05-24 09:25:40|29281.5|29190.5|29277.6|29186.6|29281.5|29190.5|29269.7|29178.7|33
1653384350000|2022-05-24 09:25:50|29279.2|29188.2|29280.5|29189.5|29285.3|29194.3|29276.8|29185.8|34
1653384360000|2022-05-24 09:26:00|29280.7|29189.7|29289.8|29198.8|29290.2|29199.2|29280.7|29189.7|28
1653384370000|2022-05-24 09:26:10|29289.5|29198.5|29305.8|29214.8|29307.1|29216.1|29288.3|29197.3|31
1653384380000|2022-05-24 09:26:20|29306.5|29215.5|29301.5|29210.5|29308.5|29217.5|29301.5|29210.5|13
1653384390000|2022-05-24 09:26:30|29301.1|29210.1|29292.1|29201.1|29301.1|29210.1|29287.1|29196.1|29
1653384400000|2022-05-24 09:26:40|29291.7|29200.7|29292.1|29201.1|29296.9|29205.9|29291|29200|28
1653384410000|2022-05-24 09:26:50|29292|29201|29297.5|29206.5|29297.5|29206.5|29291.8|29200.8|26
1653384420000|2022-05-24 09:27:00|29293.7|29202.7|29294.5|29203.5|29298.4|29207.4|29293.4|29202.4|26
1653384430000|2022-05-24 09:27:10|29296|29205|29296.6|29205.6|29297.1|29206.1|29294.7|29203.7|27
1653384440000|2022-05-24 09:27:20|29296.5|29205.5|29295.4|29204.4|29296.7|29205.7|29294.5|29203.5|24
1653384450000|2022-05-24 09:27:30|29296.3|29205.3|29290|29199|29296.8|29205.8|29288.6|29197.6|26
1653384460000|2022-05-24 09:27:40|29289.5|29198.5|29289.9|29198.9|29290.7|29199.7|29289.4|29198.4|13
1653384470000|2022-05-24 09:27:50|29292.1|29201.1|29288.3|29197.3|29294.7|29203.7|29288.3|29197.3|22
1653384480000|2022-05-24 09:28:00|29287.5|29196.5|29288.7|29197.7|29293.5|29202.5|29287.5|29196.5|27
1653384490000|2022-05-24 09:28:10|29290.4|29199.4|29299|29208|29303.4|29212.4|29288.7|29197.7|27
1653384500000|2022-05-24 09:28:20|29299.7|29208.7|29298.9|29207.9|29299.7|29208.7|29298|29207|30
1653384510000|2022-05-24 09:28:30|29298.6|29207.6|29302.1|29211.1|29302.8|29211.8|29298.4|29207.4|29
1653384520000|2022-05-24 09:28:40|29302.4|29211.4|29300.6|29209.6|29305.7|29214.7|29299.4|29208.4|32
1653384530000|2022-05-24 09:28:50|29301.5|29210.5|29301|29210|29305.2|29214.2|29298.7|29207.7|28
1653384540000|2022-05-24 09:29:00|29300.8|29209.8|29306.9|29215.9|29307|29216|29300.8|29209.8|26
1653384550000|2022-05-24 09:29:10|29301|29210|29300.9|29209.9|29308.8|29217.8|29299.9|29208.9|21
1653384560000|2022-05-24 09:29:20|29302.1|29211.1|29299.9|29208.9|29308.9|29217.9|29298.1|29207.1|13
1653384570000|2022-05-24 09:29:30|29297.9|29206.9|29300.5|29209.5|29301.4|29210.4|29296.8|29205.8|30
1653384580000|2022-05-24 09:29:40|29300.8|29209.8|29296.1|29205.1|29300.8|29209.8|29289.7|29198.7|34
1653384590000|2022-05-24 09:29:50|29297|29206|29293.5|29202.5|29300.8|29209.8|29291.7|29200.7|31
1653384600000|2022-05-24 09:30:00|29293.7|29202.7|29308.3|29217.3|29310|29219|29292.8|29201.8|28
1653384610000|2022-05-24 09:30:10|29306.8|29215.8|29314|29223|29315.3|29224.3|29306.3|29215.3|24
1653384620000|2022-05-24 09:30:20|29312.6|29221.6|29313.7|29222.7|29314.3|29223.3|29312.4|29221.4|31
1653384630000|2022-05-24 09:30:30|29313.2|29222.2|29306.3|29215.3|29314.9|29223.9|29305.2|29214.2|32
1653384640000|2022-05-24 09:30:40|29306.2|29215.2|29297.3|29206.3|29308|29217|29297.1|29206.1|34
1653384650000|2022-05-24 09:30:50|29298.2|29207.2|29298.7|29207.7|29298.7|29207.7|29297.4|29206.4|28
1653384660000|2022-05-24 09:31:00|29298.6|29207.6|29301.2|29210.2|29301.2|29210.2|29298.4|29207.4|31
1653384670000|2022-05-24 09:31:10|29300.9|29209.9|29302.4|29211.4|29303.6|29212.6|29300.3|29209.3|28
1653384680000|2022-05-24 09:31:20|29301.9|29210.9|29302.2|29211.2|29302.3|29211.3|29299|29208|30
1653384690000|2022-05-24 09:31:30|29302|29211|29301.6|29210.6|29303.4|29212.4|29300.9|29209.9|27
1653384700000|2022-05-24 09:31:40|29301.9|29210.9|29307.7|29216.7|29307.9|29216.9|29301.6|29210.6|25
1653384710000|2022-05-24 09:31:50|29307.4|29216.4|29310.1|29219.1|29310.3|29219.3|29304.9|29213.9|30
1653384720000|2022-05-24 09:32:00|29309.1|29218.1|29304|29213|29309.5|29218.5|29304|29213|32
1653384730000|2022-05-24 09:32:10|29305.5|29214.5|29302.3|29211.3|29305.5|29214.5|29301.8|29210.8|29
1653384740000|2022-05-24 09:32:20|29301.4|29210.4|29305.3|29214.3|29307.2|29216.2|29300.9|29209.9|32
1653384750000|2022-05-24 09:32:30|29307.6|29216.6|29307.7|29216.7|29308.1|29217.1|29304.7|29213.7|21
1653384760000|2022-05-24 09:32:40|29307.6|29216.6|29308|29217|29308.3|29217.3|29303.3|29212.3|25
1653384770000|2022-05-24 09:32:50|29307.7|29216.7|29306.6|29215.6|29313.7|29222.7|29306.4|29215.4|32
1653384780000|2022-05-24 09:33:00|29305.7|29214.7|29299.4|29208.4|29305.7|29214.7|29297.5|29206.5|21
1653384790000|2022-05-24 09:33:10|29300.1|29209.1|29298.7|29207.7|29300.1|29209.1|29296.6|29205.6|14
1653384800000|2022-05-24 09:33:20|29299.9|29208.9|29288.6|29197.6|29300.9|29209.9|29288.4|29197.4|35
1653384810000|2022-05-24 09:33:30|29289.1|29198.1|29293.9|29202.9|29297.8|29206.8|29281.5|29190.5|33
1653384820000|2022-05-24 09:33:40|29287|29196|29280.2|29189.2|29289.1|29198.1|29280.2|29189.2|22
1653384830000|2022-05-24 09:33:50|29280.5|29189.5|29276|29185|29284.7|29193.7|29276|29185|21
1653384840000|2022-05-24 09:34:00|29276.5|29185.5|29270.2|29179.2|29276.5|29185.5|29270.2|29179.2|17
1653384850000|2022-05-24 09:34:10|29269.6|29178.6|29268.2|29177.2|29270.3|29179.3|29268|29177|31
1653384860000|2022-05-24 09:34:20|29268.3|29177.3|29266.6|29175.6|29270.5|29179.5|29266.6|29175.6|18
1653384870000|2022-05-24 09:34:30|29266.4|29175.4|29277.1|29186.1|29277.6|29186.6|29266.2|29175.2|17
1653384880000|2022-05-24 09:34:40|29277.2|29186.2|29280.6|29189.6|29280.6|29189.6|29277.2|29186.2|28
1653384890000|2022-05-24 09:34:50|29281.8|29190.8|29283.9|29192.9|29283.9|29192.9|29275.4|29184.4|28
1653384900000|2022-05-24 09:35:00|29280.9|29189.9|29284|29193|29284.4|29193.4|29280.9|29189.9|33
1653384910000|2022-05-24 09:35:10|29284.8|29193.8|29281.7|29190.7|29285.1|29194.1|29279.9|29188.9|24
1653384920000|2022-05-24 09:35:20|29280.4|29189.4|29277.1|29186.1|29284|29193|29274.5|29183.5|36
1653384930000|2022-05-24 09:35:30|29277.6|29186.6|29279.7|29188.7|29279.7|29188.7|29276.1|29185.1|21
1653384940000|2022-05-24 09:35:40|29276.8|29185.8|29278.6|29187.6|29280.2|29189.2|29276.8|29185.8|20
1653384950000|2022-05-24 09:35:50|29278.8|29187.8|29278.8|29187.8|29280.9|29189.9|29278.7|29187.7|23
1653384960000|2022-05-24 09:36:00|29278.9|29187.9|29285.6|29194.6|29289|29198|29278.9|29187.9|26
1653384970000|2022-05-24 09:36:10|29285.8|29194.8|29304.6|29213.6|29304.6|29213.6|29285.3|29194.3|37
1653384980000|2022-05-24 09:36:20|29303.4|29212.4|29306.5|29215.5|29307.3|29216.3|29297.5|29206.5|24
1653384990000|2022-05-24 09:36:30|29308.7|29217.7|29308.7|29217.7|29309.3|29218.3|29307|29216|31
1653385000000|2022-05-24 09:36:40|29307.5|29216.5|29309.4|29218.4|29311.8|29220.8|29307.5|29216.5|26
1653385010000|2022-05-24 09:36:50|29309.5|29218.5|29307.8|29216.8|29310.1|29219.1|29305.9|29214.9|18
1653385020000|2022-05-24 09:37:00|29308.2|29217.2|29307.3|29216.3|29310.7|29219.7|29304.5|29213.5|26
1653385030000|2022-05-24 09:37:10|29306.6|29215.6|29308.5|29217.5|29310|29219|29306.2|29215.2|29
1653385040000|2022-05-24 09:37:20|29309.6|29218.6|29309.6|29218.6|29312|29221|29309|29218|31
1653385050000|2022-05-24 09:37:30|29309|29218|29307.8|29216.8|29310.4|29219.4|29307.8|29216.8|29
1653385060000|2022-05-24 09:37:40|29307.6|29216.6|29308.1|29217.1|29310.4|29219.4|29307.6|29216.6|22
1653385070000|2022-05-24 09:37:50|29308.2|29217.2|29306.8|29215.8|29308.2|29217.2|29304.5|29213.5|25
1653385080000|2022-05-24 09:38:00|29306.3|29215.3|29307.5|29216.5|29310|29219|29305.7|29214.7|25
1653385090000|2022-05-24 09:38:10|29307.6|29216.6|29306.6|29215.6|29309.4|29218.4|29306|29215|21
1653385100000|2022-05-24 09:38:20|29305.9|29214.9|29307.9|29216.9|29307.9|29216.9|29305.2|29214.2|27
1653385110000|2022-05-24 09:38:30|29307.6|29216.6|29307.9|29216.9|29310.6|29219.6|29307|29216|19
1653385120000|2022-05-24 09:38:40|29307.8|29216.8|29307.6|29216.6|29308.3|29217.3|29306.8|29215.8|21
1653385130000|2022-05-24 09:38:50|29307.5|29216.5|29307.7|29216.7|29310.5|29219.5|29307.5|29216.5|22
1653385140000|2022-05-24 09:39:00|29307.6|29216.6|29309|29218|29310.2|29219.2|29306.8|29215.8|17
1653385150000|2022-05-24 09:39:10|29307.1|29216.1|29307.1|29216.1|29307.6|29216.6|29306.4|29215.4|23
1653385160000|2022-05-24 09:39:20|29308.1|29217.1|29305.7|29214.7|29308.1|29217.1|29305.7|29214.7|12
1653385170000|2022-05-24 09:39:30|29305.6|29214.6|29305.7|29214.7|29305.7|29214.7|29305.2|29214.2|8
1653385180000|2022-05-24 09:39:40|29305.6|29214.6|29289.9|29198.9|29306.4|29215.4|29289.9|29198.9|21
1653385190000|2022-05-24 09:39:50|29290|29199|29291.7|29200.7|29298.8|29207.8|29289.9|29198.9|15
1653385200000|2022-05-24 09:40:00|29292.6|29201.6|29304|29213|29305.5|29214.5|29292.6|29201.6|27
1653385210000|2022-05-24 09:40:10|29303.9|29212.9|29304.2|29213.2|29304.9|29213.9|29303|29212|28
1653385220000|2022-05-24 09:40:20|29304.3|29213.3|29305.2|29214.2|29305.2|29214.2|29303.8|29212.8|15
1653385230000|2022-05-24 09:40:30|29303.9|29212.9|29303.4|29212.4|29306.4|29215.4|29303.4|29212.4|14
1653385240000|2022-05-24 09:40:40|29303.3|29212.3|29299.4|29208.4|29303.3|29212.3|29296.8|29205.8|26
1653385250000|2022-05-24 09:40:50|29296.8|29205.8|29299|29208|29300.4|29209.4|29296.8|29205.8|10
1653385260000|2022-05-24 09:41:00|29296.8|29205.8|29296.8|29205.8|29300.4|29209.4|29296.8|29205.8|8
1653385270000|2022-05-24 09:41:10|29291.7|29200.7|29305.6|29214.6|29305.6|29214.6|29290.5|29199.5|21
1653385280000|2022-05-24 09:41:20|29306.2|29215.2|29308.7|29217.7|29309.5|29218.5|29303.2|29212.2|30
1653385290000|2022-05-24 09:41:30|29308.6|29217.6|29308.1|29217.1|29308.7|29217.7|29305.1|29214.1|21
1653385300000|2022-05-24 09:41:40|29307.8|29216.8|29308.3|29217.3|29310.6|29219.6|29307.8|29216.8|27
1653385310000|2022-05-24 09:41:50|29308.2|29217.2|29306.5|29215.5|29308.7|29217.7|29306.5|29215.5|18
1653385320000|2022-05-24 09:42:00|29306.6|29215.6|29308.5|29217.5|29308.5|29217.5|29306.6|29215.6|26
1653385330000|2022-05-24 09:42:10|29308.6|29217.6|29303.1|29212.1|29308.8|29217.8|29303.1|29212.1|30
1653385340000|2022-05-24 09:42:20|29302.8|29211.8|29306.6|29215.6|29307.2|29216.2|29302.8|29211.8|28
1653385350000|2022-05-24 09:42:30|29307.3|29216.3|29307.9|29216.9|29308.1|29217.1|29306.4|29215.4|15
1653385360000|2022-05-24 09:42:40|29308.2|29217.2|29304.6|29213.6|29308.5|29217.5|29300.6|29209.6|29
1653385370000|2022-05-24 09:42:50|29305.9|29214.9|29304.2|29213.2|29306.3|29215.3|29303.3|29212.3|19
1653385380000|2022-05-24 09:43:00|29304.7|29213.7|29306.4|29215.4|29307|29216|29304.1|29213.1|20
1653385390000|2022-05-24 09:43:10|29306.5|29215.5|29304.5|29213.5|29306.8|29215.8|29302.1|29211.1|29
1653385400000|2022-05-24 09:43:20|29303.6|29212.6|29302.8|29211.8|29304.8|29213.8|29300.4|29209.4|29
1653385410000|2022-05-24 09:43:30|29302.6|29211.6|29301|29210|29304.6|29213.6|29300.8|29209.8|24
1653385420000|2022-05-24 09:43:40|29301.1|29210.1|29292.6|29201.6|29303|29212|29291.5|29200.5|22
1653385430000|2022-05-24 09:43:50|29292|29201|29300.4|29209.4|29300.4|29209.4|29286.3|29195.3|26
1653385440000|2022-05-24 09:44:00|29292.8|29201.8|29293.6|29202.6|29300.4|29209.4|29285.8|29194.8|30
1653385450000|2022-05-24 09:44:10|29287.8|29196.8|29302.3|29211.3|29304.2|29213.2|29287.8|29196.8|30
1653385460000|2022-05-24 09:44:20|29300.5|29209.5|29302|29211|29302|29211|29300.2|29209.2|22
1653385470000|2022-05-24 09:44:30|29300.7|29209.7|29304.3|29213.3|29304.3|29213.3|29300.7|29209.7|22
1653385480000|2022-05-24 09:44:40|29304.5|29213.5|29302.9|29211.9|29304.8|29213.8|29302.7|29211.7|28
1653385490000|2022-05-24 09:44:50|29303.7|29212.7|29294|29203|29304.2|29213.2|29293.5|29202.5|29
1653385500000|2022-05-24 09:45:00|29297.2|29206.2|29304|29213|29305.3|29214.3|29289.4|29198.4|29
1653385510000|2022-05-24 09:45:10|29303.9|29212.9|29306.5|29215.5|29306.5|29215.5|29301.6|29210.6|25
1653385520000|2022-05-24 09:45:20|29306.6|29215.6|29304.3|29213.3|29306.8|29215.8|29300.7|29209.7|27
1653385530000|2022-05-24 09:45:30|29303.3|29212.3|29306|29215|29306.1|29215.1|29303.3|29212.3|20
1653385540000|2022-05-24 09:45:40|29306.2|29215.2|29304.2|29213.2|29306.3|29215.3|29304.2|29213.2|19
1653385550000|2022-05-24 09:45:50|29304.5|29213.5|29306.2|29215.2|29307.4|29216.4|29301.2|29210.2|19
1653385560000|2022-05-24 09:46:00|29306|29215|29303.8|29212.8|29306.5|29215.5|29302.6|29211.6|20
1653385570000|2022-05-24 09:46:10|29304.1|29213.1|29299.7|29208.7|29304.1|29213.1|29296.4|29205.4|27
1653385580000|2022-05-24 09:46:20|29299.9|29208.9|29298.9|29207.9|29300.7|29209.7|29298.8|29207.8|17
1653385590000|2022-05-24 09:46:30|29299|29208|29300.3|29209.3|29300.4|29209.4|29298.6|29207.6|10
1653385600000|2022-05-24 09:46:40|29300.4|29209.4|29300.1|29209.1|29300.4|29209.4|29298.8|29207.8|10
1653385610000|2022-05-24 09:46:50|29299.9|29208.9|29302|29211|29303.3|29212.3|29299.9|29208.9|7
1653385620000|2022-05-24 09:47:00|29303.4|29212.4|29304.4|29213.4|29304.4|29213.4|29300.4|29209.4|10
1653385630000|2022-05-24 09:47:10|29303.4|29212.4|29300.4|29209.4|29304.4|29213.4|29300.4|29209.4|5
1653385640000|2022-05-24 09:47:20|29303.4|29212.4|29295.5|29204.5|29304.6|29213.6|29295.5|29204.5|12
1653385650000|2022-05-24 09:47:30|29298.4|29207.4|29298.4|29207.4|29300.4|29209.4|29295.5|29204.5|13
1653385660000|2022-05-24 09:47:40|29298.2|29207.2|29300.4|29209.4|29300.4|29209.4|29287.8|29196.8|22
1653385670000|2022-05-24 09:47:50|29296.2|29205.2|29297.2|29206.2|29300.4|29209.4|29287.5|29196.5|31
1653385680000|2022-05-24 09:48:00|29298.7|29207.7|29292.7|29201.7|29300.4|29209.4|29286.3|29195.3|26
1653385690000|2022-05-24 09:48:10|29292.8|29201.8|29291.3|29200.3|29299.1|29208.1|29291.3|29200.3|24
1653385700000|2022-05-24 09:48:20|29298.6|29207.6|29283.8|29192.8|29300.4|29209.4|29283.4|29192.4|21
1653385710000|2022-05-24 09:48:30|29285.3|29194.3|29282.6|29191.6|29285.6|29194.6|29277.5|29186.5|16
1653385720000|2022-05-24 09:48:40|29279.7|29188.7|29275.7|29184.7|29280.4|29189.4|29271.6|29180.6|27
1653385730000|2022-05-24 09:48:50|29275.6|29184.6|29268.9|29177.9|29276.9|29185.9|29268.3|29177.3|29
1653385740000|2022-05-24 09:49:00|29269.3|29178.3|29269.1|29178.1|29269.7|29178.7|29267.3|29176.3|30
1653385750000|2022-05-24 09:49:10|29268.6|29177.6|29268.4|29177.4|29268.6|29177.6|29267.2|29176.2|16
1653385760000|2022-05-24 09:49:20|29270.2|29179.2|29275.3|29184.3|29281|29190|29270.2|29179.2|28
1653385770000|2022-05-24 09:49:30|29275.6|29184.6|29274.3|29183.3|29275.6|29184.6|29270.4|29179.4|30
1653385780000|2022-05-24 09:49:40|29274.2|29183.2|29277|29186|29278.2|29187.2|29274.2|29183.2|25
1653385790000|2022-05-24 09:49:50|29277.6|29186.6|29275.9|29184.9|29279.4|29188.4|29275.9|29184.9|28
1653385800000|2022-05-24 09:50:00|29277.6|29186.6|29275.7|29184.7|29278.1|29187.1|29274.4|29183.4|30
1653385810000|2022-05-24 09:50:10|29275.4|29184.4|29275.6|29184.6|29277.1|29186.1|29275|29184|26
1653385820000|2022-05-24 09:50:20|29275.8|29184.8|29277.2|29186.2|29277.6|29186.6|29275.8|29184.8|12
1653385830000|2022-05-24 09:50:30|29276.2|29185.2|29276.2|29185.2|29277.6|29186.6|29276.2|29185.2|8
1653385840000|2022-05-24 09:50:40|29277.1|29186.1|29275.9|29184.9|29277.3|29186.3|29275.4|29184.4|18
1653385850000|2022-05-24 09:50:50|29275.1|29184.1|29264.7|29173.7|29276.7|29185.7|29264.7|29173.7|16
1653385860000|2022-05-24 09:51:00|29263|29172|29264.5|29173.5|29271.7|29180.7|29261|29170|26
1653385870000|2022-05-24 09:51:10|29265.7|29174.7|29270.2|29179.2|29276.5|29185.5|29264.5|29173.5|24
1653385880000|2022-05-24 09:51:20|29265.7|29174.7|29262.9|29171.9|29270.2|29179.2|29261|29170|24
1653385890000|2022-05-24 09:51:30|29263|29172|29268|29177|29268.8|29177.8|29262.9|29171.9|11
1653385900000|2022-05-24 09:51:40|29266.6|29175.6|29262.3|29171.3|29268.6|29177.6|29256|29165|21
1653385910000|2022-05-24 09:51:50|29261.6|29170.6|29258.2|29167.2|29263.3|29172.3|29257.4|29166.4|25
1653385920000|2022-05-24 09:52:00|29256.2|29165.2|29257.9|29166.9|29263.5|29172.5|29256.2|29165.2|21
1653385930000|2022-05-24 09:52:10|29256.7|29165.7|29256.7|29165.7|29262.6|29171.6|29256.7|29165.7|17
1653385940000|2022-05-24 09:52:20|29257.9|29166.9|29263.7|29172.7|29268.6|29177.6|29256.7|29165.7|25
1653385950000|2022-05-24 09:52:30|29263.5|29172.5|29264|29173|29264.7|29173.7|29263.4|29172.4|17
1653385960000|2022-05-24 09:52:40|29265.4|29174.4|29264.7|29173.7|29265.9|29174.9|29263.9|29172.9|14
1653385970000|2022-05-24 09:52:50|29263.7|29172.7|29262.6|29171.6|29268.6|29177.6|29260.6|29169.6|17
1653385980000|2022-05-24 09:53:00|29260.2|29169.2|29244.5|29153.5|29260.4|29169.4|29244.4|29153.4|21
1653385990000|2022-05-24 09:53:10|29244.6|29153.6|29232.5|29141.5|29252.4|29161.4|29231.5|29140.5|27
1653386000000|2022-05-24 09:53:20|29232.3|29141.3|29230.3|29139.3|29235.9|29144.9|29229.9|29138.9|19
1653386010000|2022-05-24 09:53:30|29230.2|29139.2|29244.9|29153.9|29247|29156|29230.2|29139.2|34
1653386020000|2022-05-24 09:53:40|29244.2|29153.2|29247|29156|29247|29156|29243.3|29152.3|31
1653386030000|2022-05-24 09:53:50|29245.8|29154.8|29247|29156|29247.5|29156.5|29245.2|29154.2|29
1653386040000|2022-05-24 09:54:00|29246.2|29155.2|29247.8|29156.8|29248.1|29157.1|29245.9|29154.9|17
1653386050000|2022-05-24 09:54:10|29247.6|29156.6|29247.1|29156.1|29248.8|29157.8|29246.7|29155.7|17
1653386060000|2022-05-24 09:54:20|29247.2|29156.2|29253.9|29162.9|29253.9|29162.9|29247.2|29156.2|9
1653386070000|2022-05-24 09:54:30|29250.7|29159.7|29262.1|29171.1|29262.9|29171.9|29250.7|29159.7|31
1653386080000|2022-05-24 09:54:40|29261.6|29170.6|29260|29169|29264.5|29173.5|29257.9|29166.9|26
1653386090000|2022-05-24 09:54:50|29261.2|29170.2|29259.3|29168.3|29261.7|29170.7|29258.7|29167.7|27
1653386100000|2022-05-24 09:55:00|29260.9|29169.9|29258.4|29167.4|29260.9|29169.9|29256.4|29165.4|30
1653386110000|2022-05-24 09:55:10|29258.2|29167.2|29258|29167|29260.5|29169.5|29256.5|29165.5|25
1653386120000|2022-05-24 09:55:20|29257.9|29166.9|29262.8|29171.8|29263.5|29172.5|29257.7|29166.7|30
1653386130000|2022-05-24 09:55:30|29263.2|29172.2|29261.5|29170.5|29264.3|29173.3|29260.1|29169.1|19
1653386140000|2022-05-24 09:55:40|29261.7|29170.7|29261.8|29170.8|29264.1|29173.1|29261.5|29170.5|24
1653386150000|2022-05-24 09:55:50|29261.7|29170.7|29263.5|29172.5|29263.5|29172.5|29259.5|29168.5|20
1653386160000|2022-05-24 09:56:00|29263.3|29172.3|29287.3|29196.3|29287.3|29196.3|29262|29171|34
1653386170000|2022-05-24 09:56:10|29287.6|29196.6|29278.9|29187.9|29289.2|29198.2|29276.3|29185.3|28
1653386180000|2022-05-24 09:56:20|29278.2|29187.2|29274.4|29183.4|29278.2|29187.2|29271.9|29180.9|23
1653386190000|2022-05-24 09:56:30|29274.2|29183.2|29274.7|29183.7|29274.7|29183.7|29274.2|29183.2|14
1653386200000|2022-05-24 09:56:40|29274.8|29183.8|29277.6|29186.6|29279.8|29188.8|29274.3|29183.3|21
1653386210000|2022-05-24 09:56:50|29277.5|29186.5|29284.8|29193.8|29289.3|29198.3|29275.4|29184.4|27
1653386220000|2022-05-24 09:57:00|29289.3|29198.3|29301.3|29210.3|29301.4|29210.4|29284.4|29193.4|21
1653386230000|2022-05-24 09:57:10|29301|29210|29298.7|29207.7|29301.4|29210.4|29294.2|29203.2|21
1653386240000|2022-05-24 09:57:20|29295.4|29204.4|29296.6|29205.6|29298.9|29207.9|29295|29204|20
1653386250000|2022-05-24 09:57:30|29297.3|29206.3|29301.6|29210.6|29305.1|29214.1|29295.7|29204.7|30
1653386260000|2022-05-24 09:57:40|29300.9|29209.9|29297.7|29206.7|29301.9|29210.9|29295.4|29204.4|13
1653386270000|2022-05-24 09:57:50|29297.4|29206.4|29317.9|29226.9|29317.9|29226.9|29297.4|29206.4|21
1653386280000|2022-05-24 09:58:00|29313.6|29222.6|29322.1|29231.1|29325.9|29234.9|29310.7|29219.7|31
1653386290000|2022-05-24 09:58:10|29321.5|29230.5|29321.9|29230.9|29322.4|29231.4|29315.2|29224.2|23
1653386300000|2022-05-24 09:58:20|29322.1|29231.1|29325.1|29234.1|29330.5|29239.5|29318.1|29227.1|23
1653386310000|2022-05-24 09:58:30|29325.4|29234.4|29335.7|29244.7|29345.3|29254.3|29320.2|29229.2|28
1653386320000|2022-05-24 09:58:40|29332.7|29241.7|29341.3|29250.3|29343.1|29252.1|29331.6|29240.6|30
1653386330000|2022-05-24 09:58:50|29340.9|29249.9|29342.3|29251.3|29344.7|29253.7|29337.5|29246.5|30
1653386340000|2022-05-24 09:59:00|29342.6|29251.6|29340.6|29249.6|29346.1|29255.1|29340.6|29249.6|17
1653386350000|2022-05-24 09:59:10|29343.4|29252.4|29337.5|29246.5|29345.2|29254.2|29334.6|29243.6|34
1653386360000|2022-05-24 09:59:20|29337.6|29246.6|29338.3|29247.3|29339.4|29248.4|29336|29245|28
1653386370000|2022-05-24 09:59:30|29338.4|29247.4|29343.5|29252.5|29345.2|29254.2|29337.6|29246.6|27
1653386380000|2022-05-24 09:59:40|29343.6|29252.6|29343.8|29252.8|29344.1|29253.1|29343.6|29252.6|5
1653386390000|2022-05-24 09:59:50|29341.8|29250.8|29347.4|29256.4|29347.4|29256.4|29339.6|29248.6|28
1653386400000|2022-05-24 10:00:00|29347.8|29256.8|29350.5|29259.5|29352.8|29261.8|29346|29255|30
1653386410000|2022-05-24 10:00:10|29350.4|29259.4|29340.7|29249.7|29350.5|29259.5|29340.5|29249.5|35
1653386420000|2022-05-24 10:00:20|29340.2|29249.2|29348.1|29257.1|29349.8|29258.8|29338.8|29247.8|33
1653386430000|2022-05-24 10:00:30|29348.6|29257.6|29349.1|29258.1|29351.6|29260.6|29346.5|29255.5|24
1653386440000|2022-05-24 10:00:40|29351|29260|29349.1|29258.1|29352.4|29261.4|29349.1|29258.1|19
1653386450000|2022-05-24 10:00:50|29351.1|29260.1|29346.8|29255.8|29351.6|29260.6|29345.8|29254.8|27
1653386460000|2022-05-24 10:01:00|29347.2|29256.2|29347.6|29256.6|29348.5|29257.5|29347.2|29256.2|14
1653386470000|2022-05-24 10:01:10|29347.8|29256.8|29351.2|29260.2|29351.5|29260.5|29347.5|29256.5|26
1653386480000|2022-05-24 10:01:20|29350.8|29259.8|29349.5|29258.5|29351.5|29260.5|29349.1|29258.1|15
1653386490000|2022-05-24 10:01:30|29349.1|29258.1|29347.6|29256.6|29351.3|29260.3|29347.3|29256.3|24
1653386500000|2022-05-24 10:01:40|29347.7|29256.7|29347.5|29256.5|29347.7|29256.7|29346.8|29255.8|24
1653386510000|2022-05-24 10:01:50|29347.3|29256.3|29346.4|29255.4|29347.4|29256.4|29345.5|29254.5|20
1653386520000|2022-05-24 10:02:00|29346.2|29255.2|29344.8|29253.8|29346.8|29255.8|29344.8|29253.8|23
1653386530000|2022-05-24 10:02:10|29344.4|29253.4|29343.4|29252.4|29345.9|29254.9|29343.4|29252.4|9
1653386540000|2022-05-24 10:02:20|29344.2|29253.2|29338.6|29247.6|29344.9|29253.9|29333.6|29242.6|18
1653386550000|2022-05-24 10:02:30|29333.7|29242.7|29336.7|29245.7|29339.1|29248.1|29333.7|29242.7|26
1653386560000|2022-05-24 10:02:40|29338|29247|29342.5|29251.5|29345|29254|29336.9|29245.9|23
1653386570000|2022-05-24 10:02:50|29342.4|29251.4|29344.5|29253.5|29344.5|29253.5|29342.4|29251.4|9
1653386580000|2022-05-24 10:03:00|29344.2|29253.2|29334.6|29243.6|29344.2|29253.2|29332.1|29241.1|25
1653386590000|2022-05-24 10:03:10|29331.7|29240.7|29324.2|29233.2|29335.2|29244.2|29324.2|29233.2|25
1653386600000|2022-05-24 10:03:20|29324|29233|29323.1|29232.1|29324|29233|29321.4|29230.4|35
1653386610000|2022-05-24 10:03:30|29322.7|29231.7|29321.9|29230.9|29323.1|29232.1|29321.3|29230.3|26
1653386620000|2022-05-24 10:03:40|29321.8|29230.8|29331.6|29240.6|29331.6|29240.6|29321|29230|21
1653386630000|2022-05-24 10:03:50|29332.3|29241.3|29344.1|29253.1|29345.6|29254.6|29331.9|29240.9|31
1653386640000|2022-05-24 10:04:00|29344|29253|29342.7|29251.7|29344|29253|29341.9|29250.9|26
1653386650000|2022-05-24 10:04:10|29342.6|29251.6|29326.5|29235.5|29343.1|29252.1|29326.1|29235.1|31
1653386660000|2022-05-24 10:04:20|29326|29235|29331.6|29240.6|29331.8|29240.8|29324.6|29233.6|34
1653386670000|2022-05-24 10:04:30|29331.7|29240.7|29331.3|29240.3|29332.3|29241.3|29330.4|29239.4|32
1653386680000|2022-05-24 10:04:40|29330.8|29239.8|29331|29240|29331.2|29240.2|29329.6|29238.6|29
1653386690000|2022-05-24 10:04:50|29331.5|29240.5|29331.5|29240.5|29331.9|29240.9|29330.6|29239.6|22
1653386700000|2022-05-24 10:05:00|29331.3|29240.3|29330.8|29239.8|29331.5|29240.5|29329.6|29238.6|30
1653386710000|2022-05-24 10:05:10|29331.9|29240.9|29330.8|29239.8|29331.9|29240.9|29330.5|29239.5|28
1653386720000|2022-05-24 10:05:20|29331.2|29240.2|29327.7|29236.7|29331.2|29240.2|29321.1|29230.1|33
1653386730000|2022-05-24 10:05:30|29328|29237|29328|29237|29328.7|29237.7|29327.3|29236.3|23
1653386740000|2022-05-24 10:05:40|29327.6|29236.6|29321.5|29230.5|29327.6|29236.6|29321.3|29230.3|24
1653386750000|2022-05-24 10:05:50|29322.3|29231.3|29321.2|29230.2|29324.3|29233.3|29321.2|29230.2|15
1653386760000|2022-05-24 10:06:00|29321.7|29230.7|29323.1|29232.1|29327.2|29236.2|29320.2|29229.2|26
1653386770000|2022-05-24 10:06:10|29320.2|29229.2|29312|29221|29322.9|29231.9|29312|29221|15
1653386780000|2022-05-24 10:06:20|29311.5|29220.5|29309.9|29218.9|29323.3|29232.3|29308.7|29217.7|19
1653386790000|2022-05-24 10:06:30|29309.2|29218.2|29318.5|29227.5|29318.5|29227.5|29308.4|29217.4|27
1653386800000|2022-05-24 10:06:40|29314.3|29223.3|29318.3|29227.3|29318.5|29227.5|29313.2|29222.2|28
1653386810000|2022-05-24 10:06:50|29318.2|29227.2|29313.3|29222.3|29319.4|29228.4|29313.3|29222.3|24
1653386820000|2022-05-24 10:07:00|29313.9|29222.9|29318.7|29227.7|29318.7|29227.7|29313.9|29222.9|17
1653386830000|2022-05-24 10:07:10|29317.7|29226.7|29322.6|29231.6|29323.9|29232.9|29314.5|29223.5|27
1653386840000|2022-05-24 10:07:20|29322.4|29231.4|29318.3|29227.3|29322.4|29231.4|29314.9|29223.9|26
1653386850000|2022-05-24 10:07:30|29318.4|29227.4|29320.9|29229.9|29324.7|29233.7|29316.4|29225.4|27
1653386860000|2022-05-24 10:07:40|29320.6|29229.6|29324.4|29233.4|29325.2|29234.2|29320.4|29229.4|19
1653386870000|2022-05-24 10:07:50|29325|29234|29330.1|29239.1|29335.5|29244.5|29325|29234|29
1653386880000|2022-05-24 10:08:00|29332.3|29241.3|29334.5|29243.5|29334.7|29243.7|29331.9|29240.9|26
1653386890000|2022-05-24 10:08:10|29333.9|29242.9|29327.8|29236.8|29334|29243|29327|29236|22
1653386900000|2022-05-24 10:08:20|29328.2|29237.2|29330.3|29239.3|29330.3|29239.3|29328|29237|17
1653386910000|2022-05-24 10:08:30|29329.1|29238.1|29319.4|29228.4|29330.3|29239.3|29318|29227|31
1653386920000|2022-05-24 10:08:40|29319.8|29228.8|29317.1|29226.1|29321.7|29230.7|29316.6|29225.6|25
1653386930000|2022-05-24 10:08:50|29316.7|29225.7|29319.9|29228.9|29319.9|29228.9|29316.6|29225.6|9
1653386940000|2022-05-24 10:09:00|29319.2|29228.2|29319.9|29228.9|29321.8|29230.8|29316.8|29225.8|21
1653386950000|2022-05-24 10:09:10|29319.5|29228.5|29319.6|29228.6|29320.5|29229.5|29319.2|29228.2|19
1653386960000|2022-05-24 10:09:20|29319.3|29228.3|29327.1|29236.1|29327.2|29236.2|29319.1|29228.1|22
1653386970000|2022-05-24 10:09:30|29327.2|29236.2|29336.8|29245.8|29337.5|29246.5|29327.2|29236.2|27
1653386980000|2022-05-24 10:09:40|29337.1|29246.1|29340.2|29249.2|29340.9|29249.9|29335.1|29244.1|30
1653386990000|2022-05-24 10:09:50|29340.1|29249.1|29337.3|29246.3|29340.3|29249.3|29336.7|29245.7|27
1653387000000|2022-05-24 10:10:00|29338.2|29247.2|29327.6|29236.6|29342.1|29251.1|29327.6|29236.6|34
1653387010000|2022-05-24 10:10:10|29327.7|29236.7|29330.9|29239.9|29335.1|29244.1|29327.6|29236.6|27
1653387020000|2022-05-24 10:10:20|29330.1|29239.1|29318.1|29227.1|29330.5|29239.5|29318.1|29227.1|19
1653387030000|2022-05-24 10:10:30|29318.2|29227.2|29320.8|29229.8|29326.3|29235.3|29318.1|29227.1|25
1653387040000|2022-05-24 10:10:40|29320.1|29229.1|29327|29236|29328.1|29237.1|29318.8|29227.8|22
1653387050000|2022-05-24 10:10:50|29326.4|29235.4|29321.3|29230.3|29327.1|29236.1|29321.3|29230.3|25
1653387060000|2022-05-24 10:11:00|29320.8|29229.8|29323.9|29232.9|29323.9|29232.9|29319.5|29228.5|15
1653387070000|2022-05-24 10:11:10|29324|29233|29332.7|29241.7|29336.7|29245.7|29324|29233|31
1653387080000|2022-05-24 10:11:20|29332|29241|29340.8|29249.8|29342.2|29251.2|29330.9|29239.9|31
1653387090000|2022-05-24 10:11:30|29340.9|29249.9|29338.6|29247.6|29340.9|29249.9|29338.2|29247.2|30
1653387100000|2022-05-24 10:11:40|29338.5|29247.5|29339|29248|29341.4|29250.4|29337.7|29246.7|28
1653387110000|2022-05-24 10:11:50|29338.2|29247.2|29336.3|29245.3|29339.7|29248.7|29335.6|29244.6|26
1653387120000|2022-05-24 10:12:00|29337.8|29246.8|29337.1|29246.1|29337.8|29246.8|29334.8|29243.8|23
1653387130000|2022-05-24 10:12:10|29337.2|29246.2|29337.4|29246.4|29339|29248|29336.3|29245.3|25
1653387140000|2022-05-24 10:12:20|29335.5|29244.5|29331.9|29240.9|29335.5|29244.5|29330.5|29239.5|16
1653387150000|2022-05-24 10:12:30|29331.7|29240.7|29329.6|29238.6|29331.7|29240.7|29327.7|29236.7|19
1653387160000|2022-05-24 10:12:40|29332.9|29241.9|29328.4|29237.4|29333.2|29242.2|29327.3|29236.3|29
1653387170000|2022-05-24 10:12:50|29328.7|29237.7|29340.2|29249.2|29341.3|29250.3|29328.1|29237.1|30
1653387180000|2022-05-24 10:13:00|29342.9|29251.9|29340|29249|29342.9|29251.9|29338.4|29247.4|31
1653387190000|2022-05-24 10:13:10|29341.1|29250.1|29348.9|29257.9|29349.1|29258.1|29340.3|29249.3|31
1653387200000|2022-05-24 10:13:20|29349.8|29258.8|29350.9|29259.9|29351|29260|29348.3|29257.3|19
1653387210000|2022-05-24 10:13:30|29350|29259|29348.9|29257.9|29350.3|29259.3|29347.7|29256.7|24
1653387220000|2022-05-24 10:13:40|29349|29258|29350.1|29259.1|29350.1|29259.1|29348.5|29257.5|14
1653387230000|2022-05-24 10:13:50|29348.6|29257.6|29349.9|29258.9|29350.4|29259.4|29347.6|29256.6|18
1653387240000|2022-05-24 10:14:00|29350|29259|29349.7|29258.7|29350.1|29259.1|29349.6|29258.6|14
1653387250000|2022-05-24 10:14:10|29349.8|29258.8|29330.6|29239.6|29350.7|29259.7|29330.6|29239.6|21
1653387260000|2022-05-24 10:14:20|29329.7|29238.7|29333.9|29242.9|29333.9|29242.9|29325.6|29234.6|32
1653387270000|2022-05-24 10:14:30|29332.4|29241.4|29328.9|29237.9|29333.9|29242.9|29327.9|29236.9|15
1653387280000|2022-05-24 10:14:40|29328|29237|29328.9|29237.9|29328.9|29237.9|29319.8|29228.8|8
1653387290000|2022-05-24 10:14:50|29319.8|29228.8|29318.2|29227.2|29328.9|29237.9|29309.6|29218.6|24
1653387300000|2022-05-24 10:15:00|29309.6|29218.6|29306.3|29215.3|29318.2|29227.2|29306.2|29215.2|30
1653387310000|2022-05-24 10:15:10|29306.7|29215.7|29298.9|29207.9|29307.8|29216.8|29295.4|29204.4|21
1653387320000|2022-05-24 10:15:20|29303.9|29212.9|29301.7|29210.7|29305|29214|29296.2|29205.2|34
1653387330000|2022-05-24 10:15:30|29301.8|29210.8|29302.4|29211.4|29304.6|29213.6|29296.5|29205.5|26
1653387340000|2022-05-24 10:15:40|29296.5|29205.5|29300.4|29209.4|29305.4|29214.4|29296.5|29205.5|17
1653387350000|2022-05-24 10:15:50|29299.9|29208.9|29300.4|29209.4|29300.4|29209.4|29296.9|29205.9|9
1653387360000|2022-05-24 10:16:00|29299.1|29208.1|29300.4|29209.4|29300.4|29209.4|29296.1|29205.1|19
1653387370000|2022-05-24 10:16:10|29300|29209|29299.4|29208.4|29300.2|29209.2|29294.6|29203.6|31
1653387380000|2022-05-24 10:16:20|29299.3|29208.3|29307.6|29216.6|29308.6|29217.6|29299.1|29208.1|28
1653387390000|2022-05-24 10:16:30|29308.1|29217.1|29306.5|29215.5|29308.1|29217.1|29304.2|29213.2|21
1653387400000|2022-05-24 10:16:40|29306.9|29215.9|29327.2|29236.2|29328.2|29237.2|29303.4|29212.4|21
1653387410000|2022-05-24 10:16:50|29329.9|29238.9|29334.6|29243.6|29337.7|29246.7|29329.9|29238.9|37
1653387420000|2022-05-24 10:17:00|29334|29243|29332|29241|29337.8|29246.8|29330.7|29239.7|30
1653387430000|2022-05-24 10:17:10|29332.4|29241.4|29335.6|29244.6|29337.8|29246.8|29332.4|29241.4|33
1653387440000|2022-05-24 10:17:20|29335|29244|29334|29243|29336.3|29245.3|29330.7|29239.7|34
1653387450000|2022-05-24 10:17:30|29333.8|29242.8|29333.5|29242.5|29335.3|29244.3|29332.7|29241.7|35
1653387460000|2022-05-24 10:17:40|29333.4|29242.4|29335.4|29244.4|29336|29245|29333|29242|25
1653387470000|2022-05-24 10:17:50|29335.2|29244.2|29335.8|29244.8|29336.1|29245.1|29335.1|29244.1|11
1653387480000|2022-05-24 10:18:00|29336.2|29245.2|29338.2|29247.2|29339.6|29248.6|29336.2|29245.2|29
1653387490000|2022-05-24 10:18:10|29338.3|29247.3|29338.4|29247.4|29339.9|29248.9|29337.8|29246.8|19
1653387500000|2022-05-24 10:18:20|29339.7|29248.7|29337.6|29246.6|29339.7|29248.7|29337.1|29246.1|22
1653387510000|2022-05-24 10:18:30|29337.1|29246.1|29337|29246|29337.6|29246.6|29335.4|29244.4|23
1653387520000|2022-05-24 10:18:40|29336.4|29245.4|29345.1|29254.1|29347|29256|29336.4|29245.4|31
1653387530000|2022-05-24 10:18:50|29340.3|29249.3|29332.6|29241.6|29346.2|29255.2|29332.6|29241.6|17
1653387540000|2022-05-24 10:19:00|29332.9|29241.9|29334.1|29243.1|29336.8|29245.8|29332.8|29241.8|33
1653387550000|2022-05-24 10:19:10|29333.4|29242.4|29333.5|29242.5|29340.8|29249.8|29333|29242|30
1653387560000|2022-05-24 10:19:20|29331.7|29240.7|29331.4|29240.4|29332.6|29241.6|29327.8|29236.8|36
1653387570000|2022-05-24 10:19:30|29332|29241|29334.9|29243.9|29336.3|29245.3|29320.1|29229.1|32
1653387580000|2022-05-24 10:19:40|29334.8|29243.8|29336.1|29245.1|29336.7|29245.7|29334.3|29243.3|26
1653387590000|2022-05-24 10:19:50|29336.8|29245.8|29337.8|29246.8|29337.9|29246.9|29335.1|29244.1|26
1653387600000|2022-05-24 10:20:00|29337.6|29246.6|29337.4|29246.4|29338.2|29247.2|29336|29245|26
1653387610000|2022-05-24 10:20:10|29337.2|29246.2|29338.7|29247.7|29340.8|29249.8|29337.2|29246.2|33
1653387620000|2022-05-24 10:20:20|29338.2|29247.2|29339.4|29248.4|29339.4|29248.4|29338.2|29247.2|30
1653387630000|2022-05-24 10:20:30|29339.2|29248.2|29339.8|29248.8|29339.8|29248.8|29338.9|29247.9|27
1653387640000|2022-05-24 10:20:40|29339|29248|29339.7|29248.7|29341|29250|29338.6|29247.6|36
1653387650000|2022-05-24 10:20:50|29339.8|29248.8|29339.8|29248.8|29340.1|29249.1|29339|29248|22
1653387660000|2022-05-24 10:21:00|29340|29249|29348.8|29257.8|29348.8|29257.8|29338.9|29247.9|26
1653387670000|2022-05-24 10:21:10|29348.2|29257.2|29346.5|29255.5|29349|29258|29345.7|29254.7|25
1653387680000|2022-05-24 10:21:20|29346.8|29255.8|29346.4|29255.4|29350.1|29259.1|29345.6|29254.6|32
1653387690000|2022-05-24 10:21:30|29348.1|29257.1|29343.3|29252.3|29348.5|29257.5|29340.4|29249.4|25
1653387700000|2022-05-24 10:21:40|29343.1|29252.1|29343.5|29252.5|29344.2|29253.2|29341.3|29250.3|21
1653387710000|2022-05-24 10:21:50|29343.7|29252.7|29347.8|29256.8|29347.8|29256.8|29343.7|29252.7|14
1653387720000|2022-05-24 10:22:00|29346.3|29255.3|29347|29256|29347.5|29256.5|29346.1|29255.1|18
1653387730000|2022-05-24 10:22:10|29346.8|29255.8|29339|29248|29346.8|29255.8|29338|29247|27
1653387740000|2022-05-24 10:22:20|29338.3|29247.3|29353.6|29262.6|29353.9|29262.9|29338.3|29247.3|32
1653387750000|2022-05-24 10:22:30|29353.9|29262.9|29354.2|29263.2|29354.2|29263.2|29352.1|29261.1|23
1653387760000|2022-05-24 10:22:40|29356.5|29265.5|29368.7|29277.7|29368.7|29277.7|29354.9|29263.9|28
1653387770000|2022-05-24 10:22:50|29362.2|29271.2|29362.5|29271.5|29369.7|29278.7|29361.5|29270.5|16
1653387780000|2022-05-24 10:23:00|29363|29272|29358.2|29267.2|29365.5|29274.5|29358.2|29267.2|30
1653387790000|2022-05-24 10:23:10|29363|29272|29358|29267|29363|29272|29357.8|29266.8|26
1653387800000|2022-05-24 10:23:20|29357.8|29266.8|29358.4|29267.4|29358.8|29267.8|29356.9|29265.9|32
1653387810000|2022-05-24 10:23:30|29358.3|29267.3|29356.8|29265.8|29360.2|29269.2|29350.7|29259.7|27
1653387820000|2022-05-24 10:23:40|29356.6|29265.6|29354|29263|29358|29267|29353.8|29262.8|31
1653387830000|2022-05-24 10:23:50|29353.9|29262.9|29354.7|29263.7|29354.7|29263.7|29353.6|29262.6|22
1653387840000|2022-05-24 10:24:00|29353.4|29262.4|29358.8|29267.8|29358.8|29267.8|29353.4|29262.4|26
1653387850000|2022-05-24 10:24:10|29358.2|29267.2|29357.4|29266.4|29360.9|29269.9|29355.9|29264.9|31
1653387860000|2022-05-24 10:24:20|29357|29266|29350.7|29259.7|29358|29267|29350.3|29259.3|36
1653387870000|2022-05-24 10:24:30|29350.9|29259.9|29356.5|29265.5|29356.5|29265.5|29350.9|29259.9|23
1653387880000|2022-05-24 10:24:40|29354.8|29263.8|29335.8|29244.8|29355.6|29264.6|29327.7|29236.7|34
1653387890000|2022-05-24 10:24:50|29336.3|29245.3|29350.8|29259.8|29352.8|29261.8|29335.4|29244.4|36
1653387900000|2022-05-24 10:25:00|29351.2|29260.2|29346.5|29255.5|29351.2|29260.2|29344.5|29253.5|37
1653387910000|2022-05-24 10:25:10|29346.4|29255.4|29344.5|29253.5|29347.6|29256.6|29342.9|29251.9|33
1653387920000|2022-05-24 10:25:20|29344.8|29253.8|29334.4|29243.4|29344.8|29253.8|29334.3|29243.3|32
1653387930000|2022-05-24 10:25:30|29335.9|29244.9|29336.6|29245.6|29340.6|29249.6|29335.7|29244.7|23
1653387940000|2022-05-24 10:25:40|29336.4|29245.4|29335.8|29244.8|29337.1|29246.1|29335.6|29244.6|25
1653387950000|2022-05-24 10:25:50|29335.9|29244.9|29335.8|29244.8|29337.4|29246.4|29335.8|29244.8|23
1653387960000|2022-05-24 10:26:00|29336.9|29245.9|29340.6|29249.6|29342.2|29251.2|29336.2|29245.2|27
1653387970000|2022-05-24 10:26:10|29340.8|29249.8|29335.7|29244.7|29341|29250|29335.4|29244.4|26
1653387980000|2022-05-24 10:26:20|29336.7|29245.7|29336.1|29245.1|29336.7|29245.7|29334.4|29243.4|22
1653387990000|2022-05-24 10:26:30|29336.3|29245.3|29340|29249|29340|29249|29336|29245|22
1653388000000|2022-05-24 10:26:40|29339.4|29248.4|29335.7|29244.7|29340.1|29249.1|29335.1|29244.1|31
1653388010000|2022-05-24 10:26:50|29335.9|29244.9|29335.6|29244.6|29337.1|29246.1|29335.4|29244.4|22
1653388020000|2022-05-24 10:27:00|29335.7|29244.7|29335.4|29244.4|29336.2|29245.2|29335|29244|26
1653388030000|2022-05-24 10:27:10|29335.5|29244.5|29320.6|29229.6|29335.5|29244.5|29320.6|29229.6|26
1653388040000|2022-05-24 10:27:20|29320.2|29229.2|29330.5|29239.5|29330.7|29239.7|29320.2|29229.2|32
1653388050000|2022-05-24 10:27:30|29330.4|29239.4|29329.2|29238.2|29331.1|29240.1|29329.2|29238.2|21
1653388060000|2022-05-24 10:27:40|29329.5|29238.5|29332.6|29241.6|29332.8|29241.8|29328.6|29237.6|35
1653388070000|2022-05-24 10:27:50|29332.1|29241.1|29330.3|29239.3|29332.8|29241.8|29329.7|29238.7|30
1653388080000|2022-05-24 10:28:00|29330.1|29239.1|29329.5|29238.5|29330.7|29239.7|29329.2|29238.2|28
1653388090000|2022-05-24 10:28:10|29329.3|29238.3|29332.1|29241.1|29332.7|29241.7|29329.3|29238.3|28
1653388100000|2022-05-24 10:28:20|29332.2|29241.2|29337.1|29246.1|29338.4|29247.4|29332.1|29241.1|29
1653388110000|2022-05-24 10:28:30|29337.2|29246.2|29334.6|29243.6|29341.9|29250.9|29334.1|29243.1|27
1653388120000|2022-05-24 10:28:40|29334.5|29243.5|29334.8|29243.8|29334.9|29243.9|29333.6|29242.6|18
1653388130000|2022-05-24 10:28:50|29334.9|29243.9|29339.7|29248.7|29340.4|29249.4|29334.7|29243.7|23
1653388140000|2022-05-24 10:29:00|29339.6|29248.6|29325.7|29234.7|29340.4|29249.4|29320.6|29229.6|31
1653388150000|2022-05-24 10:29:10|29321.9|29230.9|29326.5|29235.5|29326.9|29235.9|29320.6|29229.6|16
1653388160000|2022-05-24 10:29:20|29325.7|29234.7|29326.4|29235.4|29329.3|29238.3|29323.8|29232.8|23
1653388170000|2022-05-24 10:29:30|29326|29235|29325.3|29234.3|29327.2|29236.2|29324.4|29233.4|20
1653388180000|2022-05-24 10:29:40|29324.4|29233.4|29325.7|29234.7|29328|29237|29324.4|29233.4|16
1653388190000|2022-05-24 10:29:50|29326.1|29235.1|29337.7|29246.7|29338.2|29247.2|29325.4|29234.4|29
1653388200000|2022-05-24 10:30:00|29337.3|29246.3|29347.4|29256.4|29347.4|29256.4|29336|29245|31
1653388210000|2022-05-24 10:30:10|29345.2|29254.2|29330.7|29239.7|29347.4|29256.4|29330.7|29239.7|31
1653388220000|2022-05-24 10:30:20|29332.2|29241.2|29321.6|29230.6|29332.2|29241.2|29319.4|29228.4|29
1653388230000|2022-05-24 10:30:30|29321.5|29230.5|29320.2|29229.2|29324.3|29233.3|29317.3|29226.3|29
1653388240000|2022-05-24 10:30:40|29321.3|29230.3|29320.1|29229.1|29323.3|29232.3|29316.1|29225.1|25
1653388250000|2022-05-24 10:30:50|29319.3|29228.3|29320.5|29229.5|29323.2|29232.2|29315.7|29224.7|22
1653388260000|2022-05-24 10:31:00|29318.4|29227.4|29315.6|29224.6|29321.4|29230.4|29314.7|29223.7|27
1653388270000|2022-05-24 10:31:10|29314.7|29223.7|29319.7|29228.7|29320.8|29229.8|29314.7|29223.7|18
1653388280000|2022-05-24 10:31:20|29320.9|29229.9|29316.3|29225.3|29321.8|29230.8|29315|29224|27
1653388290000|2022-05-24 10:31:30|29321.7|29230.7|29319.8|29228.8|29321.7|29230.7|29315|29224|14
1653388300000|2022-05-24 10:31:40|29315|29224|29315|29224|29323.6|29232.6|29314.4|29223.4|23
1653388310000|2022-05-24 10:31:50|29319.6|29228.6|29330.2|29239.2|29330.2|29239.2|29314.4|29223.4|24
1653388320000|2022-05-24 10:32:00|29329.7|29238.7|29328.6|29237.6|29332.3|29241.3|29328.1|29237.1|36
1653388330000|2022-05-24 10:32:10|29329.2|29238.2|29330.5|29239.5|29331.4|29240.4|29328.6|29237.6|27
1653388340000|2022-05-24 10:32:20|29330.6|29239.6|29331.2|29240.2|29331.5|29240.5|29329|29238|23
1653388350000|2022-05-24 10:32:30|29331.4|29240.4|29332.4|29241.4|29333.2|29242.2|29330.5|29239.5|29
1653388360000|2022-05-24 10:32:40|29332.2|29241.2|29332|29241|29332.4|29241.4|29330.7|29239.7|26
1653388370000|2022-05-24 10:32:50|29331.8|29240.8|29332.5|29241.5|29333.3|29242.3|29330.5|29239.5|34
1653388380000|2022-05-24 10:33:00|29332.2|29241.2|29332.2|29241.2|29332.7|29241.7|29331.6|29240.6|29
1653388390000|2022-05-24 10:33:10|29332.3|29241.3|29329.2|29238.2|29332.5|29241.5|29329.2|29238.2|23
1653388400000|2022-05-24 10:33:20|29329|29238|29331.3|29240.3|29331.3|29240.3|29329|29238|25
1653388410000|2022-05-24 10:33:30|29332|29241|29343.5|29252.5|29345.1|29254.1|29331.3|29240.3|32
1653388420000|2022-05-24 10:33:40|29343.8|29252.8|29344.1|29253.1|29345.8|29254.8|29341.6|29250.6|31
1653388430000|2022-05-24 10:33:50|29344|29253|29340.4|29249.4|29345.7|29254.7|29337.8|29246.8|32
1653388440000|2022-05-24 10:34:00|29341.1|29250.1|29330|29239|29341.1|29250.1|29330|29239|32
1653388450000|2022-05-24 10:34:10|29331.8|29240.8|29330.1|29239.1|29331.8|29240.8|29330|29239|6
1653388460000|2022-05-24 10:34:20|29330|29239|29330.1|29239.1|29331.8|29240.8|29328.2|29237.2|23
1653388470000|2022-05-24 10:34:30|29331.8|29240.8|29332|29241|29333.1|29242.1|29329.5|29238.5|28
1653388480000|2022-05-24 10:34:40|29333.6|29242.6|29330.1|29239.1|29333.6|29242.6|29328.6|29237.6|20
1653388490000|2022-05-24 10:34:50|29330|29239|29319.5|29228.5|29330.1|29239.1|29318.7|29227.7|14
1653388500000|2022-05-24 10:35:00|29319.9|29228.9|29317.8|29226.8|29321.1|29230.1|29313.5|29222.5|19
1653388510000|2022-05-24 10:35:10|29315|29224|29317.5|29226.5|29321.1|29230.1|29313.5|29222.5|19
1653388520000|2022-05-24 10:35:20|29317.3|29226.3|29309.2|29218.2|29317.3|29226.3|29305.8|29214.8|21
1653388530000|2022-05-24 10:35:30|29310.9|29219.9|29308.7|29217.7|29311.1|29220.1|29307.7|29216.7|23
1653388540000|2022-05-24 10:35:40|29308.6|29217.6|29307.6|29216.6|29308.6|29217.6|29307.3|29216.3|20
1653388550000|2022-05-24 10:35:50|29308.4|29217.4|29299.7|29208.7|29308.4|29217.4|29298.7|29207.7|16
1653388560000|2022-05-24 10:36:00|29299.5|29208.5|29298.8|29207.8|29299.7|29208.7|29298.8|29207.8|13
1653388570000|2022-05-24 10:36:10|29299.8|29208.8|29313.7|29222.7|29319.4|29228.4|29299.8|29208.8|21
1653388580000|2022-05-24 10:36:20|29311.8|29220.8|29314.4|29223.4|29318|29227|29311.8|29220.8|24
1653388590000|2022-05-24 10:36:30|29313.6|29222.6|29311.7|29220.7|29315.5|29224.5|29311.7|29220.7|22
1653388600000|2022-05-24 10:36:40|29313.2|29222.2|29307.1|29216.1|29313.2|29222.2|29305.2|29214.2|15
1653388610000|2022-05-24 10:36:50|29307|29216|29307.1|29216.1|29308.8|29217.8|29306.6|29215.6|13
1653388620000|2022-05-24 10:37:00|29307.2|29216.2|29307.3|29216.3|29314.5|29223.5|29306.7|29215.7|12
1653388630000|2022-05-24 10:37:10|29308.7|29217.7|29308|29217|29315.7|29224.7|29307.9|29216.9|26
1653388640000|2022-05-24 10:37:20|29307.9|29216.9|29311|29220|29311.7|29220.7|29304.8|29213.8|26
1653388650000|2022-05-24 10:37:30|29310|29219|29313.1|29222.1|29313.1|29222.1|29310|29219|27
1653388660000|2022-05-24 10:37:40|29312.5|29221.5|29309.1|29218.1|29317.6|29226.6|29309.1|29218.1|14
1653388670000|2022-05-24 10:37:50|29308.2|29217.2|29307.6|29216.6|29316.7|29225.7|29307.6|29216.6|14
1653388680000|2022-05-24 10:38:00|29301.4|29210.4|29301.9|29210.9|29315.1|29224.1|29294.6|29203.6|22
1653388690000|2022-05-24 10:38:10|29303.3|29212.3|29294.9|29203.9|29303.3|29212.3|29288.9|29197.9|27
1653388700000|2022-05-24 10:38:20|29295.2|29204.2|29286.4|29195.4|29302.7|29211.7|29286.4|29195.4|30
1653388710000|2022-05-24 10:38:30|29284.6|29193.6|29286.3|29195.3|29295.9|29204.9|29284.4|29193.4|27
1653388720000|2022-05-24 10:38:40|29286.9|29195.9|29315.9|29224.9|29316|29225|29286.4|29195.4|31
1653388730000|2022-05-24 10:38:50|29315.5|29224.5|29316.6|29225.6|29318.1|29227.1|29315.5|29224.5|34
1653388740000|2022-05-24 10:39:00|29318.1|29227.1|29315.1|29224.1|29318.1|29227.1|29312.5|29221.5|22
1653388750000|2022-05-24 10:39:10|29315.2|29224.2|29319.5|29228.5|29319.8|29228.8|29315|29224|30
1653388760000|2022-05-24 10:39:20|29319.1|29228.1|29319.7|29228.7|29320.6|29229.6|29317.3|29226.3|29
1653388770000|2022-05-24 10:39:30|29319.1|29228.1|29319.9|29228.9|29321.3|29230.3|29318.1|29227.1|28
1653388780000|2022-05-24 10:39:40|29321.5|29230.5|29321.2|29230.2|29321.5|29230.5|29318.1|29227.1|29
1653388790000|2022-05-24 10:39:50|29319.2|29228.2|29324.5|29233.5|29324.5|29233.5|29314.1|29223.1|31
1653388800000|2022-05-24 10:40:00|29321.5|29230.5|29325.2|29234.2|29331.6|29240.6|29320.6|29229.6|31
1653388810000|2022-05-24 10:40:10|29328.1|29237.1|29347.6|29256.6|29355.6|29264.6|29326.9|29235.9|30
1653388820000|2022-05-24 10:40:20|29347.7|29256.7|29353.7|29262.7|29357.2|29266.2|29347.7|29256.7|30
1653388830000|2022-05-24 10:40:30|29354.5|29263.5|29355.5|29264.5|29356.7|29265.7|29352.4|29261.4|27
1653388840000|2022-05-24 10:40:40|29353.2|29262.2|29353.4|29262.4|29356.3|29265.3|29352|29261|24
1653388850000|2022-05-24 10:40:50|29353.9|29262.9|29356.8|29265.8|29358.8|29267.8|29353.3|29262.3|18
1653388860000|2022-05-24 10:41:00|29356.6|29265.6|29353.8|29262.8|29356.6|29265.6|29350.7|29259.7|29
1653388870000|2022-05-24 10:41:10|29354.3|29263.3|29355.1|29264.1|29355.7|29264.7|29351.6|29260.6|28
1653388880000|2022-05-24 10:41:20|29355.2|29264.2|29351.5|29260.5|29355.2|29264.2|29351.5|29260.5|26
1653388890000|2022-05-24 10:41:30|29353.9|29262.9|29352.6|29261.6|29353.9|29262.9|29350.5|29259.5|23
1653388900000|2022-05-24 10:41:40|29352.5|29261.5|29353.8|29262.8|29353.9|29262.9|29351.1|29260.1|26
1653388910000|2022-05-24 10:41:50|29353.7|29262.7|29355.9|29264.9|29356.7|29265.7|29351.5|29260.5|29
1653388920000|2022-05-24 10:42:00|29356.1|29265.1|29355.6|29264.6|29356.1|29265.1|29354.1|29263.1|26
1653388930000|2022-05-24 10:42:10|29355.1|29264.1|29355.2|29264.2|29355.6|29264.6|29354.2|29263.2|13
1653388940000|2022-05-24 10:42:20|29355.5|29264.5|29351.8|29260.8|29356.1|29265.1|29351.6|29260.6|14
1653388950000|2022-05-24 10:42:30|29349.8|29258.8|29351.2|29260.2|29352.2|29261.2|29349.2|29258.2|23
1653388960000|2022-05-24 10:42:40|29351.7|29260.7|29351.7|29260.7|29351.9|29260.9|29351|29260|27
1653388970000|2022-05-24 10:42:50|29351.4|29260.4|29351.8|29260.8|29351.9|29260.9|29350|29259|26
1653388980000|2022-05-24 10:43:00|29351.7|29260.7|29351.3|29260.3|29351.7|29260.7|29349.3|29258.3|26
1653388990000|2022-05-24 10:43:10|29351.6|29260.6|29345.6|29254.6|29352.2|29261.2|29344.6|29253.6|25
1653389000000|2022-05-24 10:43:20|29345.7|29254.7|29339.4|29248.4|29347.8|29256.8|29339.3|29248.3|30
1653389010000|2022-05-24 10:43:30|29344.9|29253.9|29346.8|29255.8|29346.8|29255.8|29339.4|29248.4|28
1653389020000|2022-05-24 10:43:40|29346.6|29255.6|29344.4|29253.4|29347.1|29256.1|29344.4|29253.4|27
1653389030000|2022-05-24 10:43:50|29343.9|29252.9|29344.7|29253.7|29345.9|29254.9|29342.6|29251.6|28
1653389040000|2022-05-24 10:44:00|29345.6|29254.6|29341|29250|29345.8|29254.8|29338.8|29247.8|24
1653389050000|2022-05-24 10:44:10|29340.4|29249.4|29342.2|29251.2|29344.4|29253.4|29334.4|29243.4|16
1653389060000|2022-05-24 10:44:20|29340|29249|29343.6|29252.6|29344.4|29253.4|29337.5|29246.5|32
1653389070000|2022-05-24 10:44:30|29344|29253|29343.1|29252.1|29344.4|29253.4|29336.4|29245.4|30
1653389080000|2022-05-24 10:44:40|29342.4|29251.4|29346|29255|29347.4|29256.4|29338.6|29247.6|31
1653389090000|2022-05-24 10:44:50|29347.3|29256.3|29348.3|29257.3|29348.3|29257.3|29345.6|29254.6|33
1653389100000|2022-05-24 10:45:00|29348.9|29257.9|29348.4|29257.4|29348.9|29257.9|29347.9|29256.9|21
1653389110000|2022-05-24 10:45:10|29348.7|29257.7|29347.9|29256.9|29349.2|29258.2|29347.5|29256.5|25
1653389120000|2022-05-24 10:45:20|29347.8|29256.8|29335.9|29244.9|29348.6|29257.6|29335.7|29244.7|28
1653389130000|2022-05-24 10:45:30|29335.2|29244.2|29343.1|29252.1|29343.6|29252.6|29335.2|29244.2|26
1653389140000|2022-05-24 10:45:40|29343|29252|29344.1|29253.1|29344.1|29253.1|29333.9|29242.9|31
1653389150000|2022-05-24 10:45:50|29341.5|29250.5|29342.7|29251.7|29344.1|29253.1|29336.4|29245.4|20
1653389160000|2022-05-24 10:46:00|29341.6|29250.6|29329.7|29238.7|29342.8|29251.8|29323.4|29232.4|19
1653389170000|2022-05-24 10:46:10|29330.1|29239.1|29330.1|29239.1|29335.1|29244.1|29323.4|29232.4|18
1653389180000|2022-05-24 10:46:20|29323.4|29232.4|29332.2|29241.2|29335.1|29244.1|29323.4|29232.4|26
1653389190000|2022-05-24 10:46:30|29324.6|29233.6|29331.7|29240.7|29335.1|29244.1|29323.4|29232.4|25
1653389200000|2022-05-24 10:46:40|29336.1|29245.1|29349.5|29258.5|29352.7|29261.7|29335.5|29244.5|38
1653389210000|2022-05-24 10:46:50|29350.4|29259.4|29349.4|29258.4|29355|29264|29348.6|29257.6|31
1653389220000|2022-05-24 10:47:00|29349.8|29258.8|29344.4|29253.4|29352.5|29261.5|29343.1|29252.1|32
1653389230000|2022-05-24 10:47:10|29344.2|29253.2|29344.3|29253.3|29345.7|29254.7|29339.3|29248.3|30
1653389240000|2022-05-24 10:47:20|29344.2|29253.2|29338.9|29247.9|29345.1|29254.1|29338.9|29247.9|26
1653389250000|2022-05-24 10:47:30|29339.4|29248.4|29335.7|29244.7|29344.6|29253.6|29335.7|29244.7|23
1653389260000|2022-05-24 10:47:40|29335.3|29244.3|29341.4|29250.4|29344.6|29253.6|29332.7|29241.7|26
1653389270000|2022-05-24 10:47:50|29337.3|29246.3|29342.1|29251.1|29344.6|29253.6|29331.6|29240.6|29
1653389280000|2022-05-24 10:48:00|29341.9|29250.9|29341.9|29250.9|29341.9|29250.9|29332.5|29241.5|17
1653389290000|2022-05-24 10:48:10|29344.6|29253.6|29341.5|29250.5|29344.6|29253.6|29330.6|29239.6|28
1653389300000|2022-05-24 10:48:20|29342.2|29251.2|29339.3|29248.3|29344.6|29253.6|29330.9|29239.9|25
1653389310000|2022-05-24 10:48:30|29340.3|29249.3|29332.9|29241.9|29340.5|29249.5|29332.8|29241.8|9
1653389320000|2022-05-24 10:48:40|29336.1|29245.1|29345.7|29254.7|29348.4|29257.4|29336.1|29245.1|24
1653389330000|2022-05-24 10:48:50|29345.1|29254.1|29347.5|29256.5|29347.8|29256.8|29345.1|29254.1|11
1653389340000|2022-05-24 10:49:00|29348.8|29257.8|29348.5|29257.5|29351.4|29260.4|29347.3|29256.3|28
1653389350000|2022-05-24 10:49:10|29349|29258|29349.4|29258.4|29350.6|29259.6|29348.5|29257.5|25
1653389360000|2022-05-24 10:49:20|29349.6|29258.6|29345.7|29254.7|29350|29259|29345.7|29254.7|23
1653389370000|2022-05-24 10:49:30|29344.7|29253.7|29345.3|29254.3|29345.3|29254.3|29344.6|29253.6|8
1653389380000|2022-05-24 10:49:40|29345.2|29254.2|29344.7|29253.7|29346|29255|29344.7|29253.7|9
1653389390000|2022-05-24 10:49:50|29344.6|29253.6|29344.8|29253.8|29344.8|29253.8|29344.6|29253.6|5
1653389400000|2022-05-24 10:50:00|29344.7|29253.7|29344.7|29253.7|29344.8|29253.8|29344|29253|8
1653389410000|2022-05-24 10:50:10|29344.6|29253.6|29344.6|29253.6|29344.7|29253.7|29344.6|29253.6|3
1653389420000|2022-05-24 10:50:20|29344.7|29253.7|29344.7|29253.7|29344.7|29253.7|29344.6|29253.6|5
1653389430000|2022-05-24 10:50:30|29342.4|29251.4|29343.7|29252.7|29345.4|29254.4|29338.9|29247.9|18
1653389440000|2022-05-24 10:50:40|29344|29253|29346.1|29255.1|29347|29256|29344|29253|19
1653389450000|2022-05-24 10:50:50|29345.8|29254.8|29345.7|29254.7|29346.6|29255.6|29345.6|29254.6|19
1653389460000|2022-05-24 10:51:00|29346.2|29255.2|29345.9|29254.9|29347|29256|29345.9|29254.9|24
1653389470000|2022-05-24 10:51:10|29346.1|29255.1|29352.9|29261.9|29354.1|29263.1|29345.7|29254.7|22
1653389480000|2022-05-24 10:51:20|29353.2|29262.2|29346.2|29255.2|29356.5|29265.5|29346.1|29255.1|29
1653389490000|2022-05-24 10:51:30|29346.1|29255.1|29346.3|29255.3|29346.6|29255.6|29345.3|29254.3|18
1653389500000|2022-05-24 10:51:40|29346|29255|29345.2|29254.2|29346.4|29255.4|29345.2|29254.2|16
1653389510000|2022-05-24 10:51:50|29345.9|29254.9|29345.4|29254.4|29345.9|29254.9|29345.1|29254.1|18
1653389520000|2022-05-24 10:52:00|29344.9|29253.9|29345.2|29254.2|29347.2|29256.2|29344.5|29253.5|15
1653389530000|2022-05-24 10:52:10|29345.6|29254.6|29342.7|29251.7|29346.5|29255.5|29342.4|29251.4|16
1653389540000|2022-05-24 10:52:20|29343.7|29252.7|29336.6|29245.6|29343.7|29252.7|29335.8|29244.8|15
1653389550000|2022-05-24 10:52:30|29336.7|29245.7|29334.1|29243.1|29340.1|29249.1|29323.4|29232.4|27
1653389560000|2022-05-24 10:52:40|29329.2|29238.2|29333.1|29242.1|29335.1|29244.1|29329.2|29238.2|18
1653389570000|2022-05-24 10:52:50|29335.1|29244.1|29335.1|29244.1|29335.1|29244.1|29329.6|29238.6|6
1653389580000|2022-05-24 10:53:00|29330|29239|29329.1|29238.1|29333.4|29242.4|29328.3|29237.3|27
1653389590000|2022-05-24 10:53:10|29332.9|29241.9|29323|29232|29333.1|29242.1|29322.4|29231.4|31
1653389600000|2022-05-24 10:53:20|29321.2|29230.2|29325.3|29234.3|29325.7|29234.7|29318.4|29227.4|25
1653389610000|2022-05-24 10:53:30|29326|29235|29327|29236|29327|29236|29325.1|29234.1|22
1653389620000|2022-05-24 10:53:40|29326.7|29235.7|29337.6|29246.6|29340.7|29249.7|29325.1|29234.1|31
1653389630000|2022-05-24 10:53:50|29337.5|29246.5|29338.6|29247.6|29341.2|29250.2|29337.3|29246.3|20
1653389640000|2022-05-24 10:54:00|29337.6|29246.6|29340.6|29249.6|29341.7|29250.7|29336.6|29245.6|33
1653389650000|2022-05-24 10:54:10|29340.4|29249.4|29340.5|29249.5|29341.9|29250.9|29339.9|29248.9|28
1653389660000|2022-05-24 10:54:20|29340.3|29249.3|29340.2|29249.2|29341.6|29250.6|29339.6|29248.6|28
1653389670000|2022-05-24 10:54:30|29340.1|29249.1|29342.7|29251.7|29343.9|29252.9|29340.1|29249.1|32
1653389680000|2022-05-24 10:54:40|29340.3|29249.3|29342.2|29251.2|29342.2|29251.2|29338.7|29247.7|29
1653389690000|2022-05-24 10:54:50|29342.3|29251.3|29346.8|29255.8|29346.8|29255.8|29340.6|29249.6|31
1653389700000|2022-05-24 10:55:00|29343.8|29252.8|29345.2|29254.2|29347.4|29256.4|29343.8|29252.8|26
1653389710000|2022-05-24 10:55:10|29345.4|29254.4|29344.3|29253.3|29346.8|29255.8|29344.2|29253.2|23
1653389720000|2022-05-24 10:55:20|29344.5|29253.5|29344.5|29253.5|29346.8|29255.8|29343.7|29252.7|29
1653389730000|2022-05-24 10:55:30|29344.9|29253.9|29344.2|29253.2|29346.2|29255.2|29343.8|29252.8|23
1653389740000|2022-05-24 10:55:40|29345.6|29254.6|29344.1|29253.1|29345.6|29254.6|29343.6|29252.6|29
1653389750000|2022-05-24 10:55:50|29344|29253|29344.2|29253.2|29345.6|29254.6|29343.9|29252.9|26
1653389760000|2022-05-24 10:56:00|29344|29253|29356|29265|29357.7|29266.7|29344|29253|21
1653389770000|2022-05-24 10:56:10|29356.5|29265.5|29351.4|29260.4|29356.5|29265.5|29350.5|29259.5|21
1653389780000|2022-05-24 10:56:20|29352.1|29261.1|29351.4|29260.4|29353.9|29262.9|29350.5|29259.5|22
1653389790000|2022-05-24 10:56:30|29350.5|29259.5|29356.9|29265.9|29358.9|29267.9|29350|29259|27
1653389800000|2022-05-24 10:56:40|29357.2|29266.2|29356.9|29265.9|29357.7|29266.7|29356.9|29265.9|15
1653389810000|2022-05-24 10:56:50|29358|29267|29358|29267|29358.5|29267.5|29355.7|29264.7|22
1653389820000|2022-05-24 10:57:00|29356.2|29265.2|29357.6|29266.6|29358|29267|29354.1|29263.1|30
1653389830000|2022-05-24 10:57:10|29355.9|29264.9|29357.9|29266.9|29357.9|29266.9|29355.9|29264.9|22
1653389840000|2022-05-24 10:57:20|29357.7|29266.7|29359.3|29268.3|29362|29271|29357.1|29266.1|20
1653389850000|2022-05-24 10:57:30|29358.7|29267.7|29361.9|29270.9|29365.4|29274.4|29358.1|29267.1|25
1653389860000|2022-05-24 10:57:40|29365.1|29274.1|29359.7|29268.7|29379.8|29288.8|29359.7|29268.7|36
1653389870000|2022-05-24 10:57:50|29359.5|29268.5|29372.7|29281.7|29372.7|29281.7|29358|29267|32
1653389880000|2022-05-24 10:58:00|29371.2|29280.2|29369.9|29278.9|29375.2|29284.2|29368.9|29277.9|35
1653389890000|2022-05-24 10:58:10|29369.4|29278.4|29364.6|29273.6|29370.6|29279.6|29363.8|29272.8|33
1653389900000|2022-05-24 10:58:20|29364.1|29273.1|29367.2|29276.2|29367.4|29276.4|29364.1|29273.1|37
1653389910000|2022-05-24 10:58:30|29367.1|29276.1|29360.5|29269.5|29367.1|29276.1|29360.5|29269.5|27
1653389920000|2022-05-24 10:58:40|29361.4|29270.4|29366.3|29275.3|29366.3|29275.3|29360.5|29269.5|25
1653389930000|2022-05-24 10:58:50|29365.8|29274.8|29366.4|29275.4|29368.4|29277.4|29364|29273|30
1653389940000|2022-05-24 10:59:00|29365|29274|29361.9|29270.9|29366|29275|29361.7|29270.7|21
1653389950000|2022-05-24 10:59:10|29361.7|29270.7|29361|29270|29361.9|29270.9|29361|29270|22
1653389960000|2022-05-24 10:59:20|29361.1|29270.1|29361.7|29270.7|29362.1|29271.1|29361.1|29270.1|7
1653389970000|2022-05-24 10:59:30|29361.9|29270.9|29362.8|29271.8|29364.8|29273.8|29361.3|29270.3|26
1653389980000|2022-05-24 10:59:40|29363.5|29272.5|29363.3|29272.3|29364.7|29273.7|29363|29272|19
1653389990000|2022-05-24 10:59:50|29363.1|29272.1|29363.5|29272.5|29363.5|29272.5|29361.7|29270.7|25
1653390000000|2022-05-24 11:00:00|29363.6|29272.6|29373.2|29282.2|29373.8|29282.8|29363.6|29272.6|27
1653390010000|2022-05-24 11:00:10|29373|29282|29380.9|29289.9|29385|29294|29372.9|29281.9|29
1653390020000|2022-05-24 11:00:20|29381.6|29290.6|29377.3|29286.3|29381.6|29290.6|29374.5|29283.5|28
1653390030000|2022-05-24 11:00:30|29376.5|29285.5|29375.3|29284.3|29377.2|29286.2|29373.9|29282.9|18
1653390040000|2022-05-24 11:00:40|29375|29284|29369.6|29278.6|29375.4|29284.4|29362.2|29271.2|34
1653390050000|2022-05-24 11:00:50|29369.4|29278.4|29375.4|29284.4|29375.8|29284.8|29369.4|29278.4|35
1653390060000|2022-05-24 11:01:00|29375|29284|29370.9|29279.9|29377|29286|29370.9|29279.9|26
1653390070000|2022-05-24 11:01:10|29372.6|29281.6|29369.6|29278.6|29372.6|29281.6|29369.5|29278.5|21
1653390080000|2022-05-24 11:01:20|29369.5|29278.5|29369.8|29278.8|29372.3|29281.3|29365.9|29274.9|23
1653390090000|2022-05-24 11:01:30|29372.6|29281.6|29370.1|29279.1|29372.6|29281.6|29369.7|29278.7|15
1653390100000|2022-05-24 11:01:40|29369.4|29278.4|29364.9|29273.9|29372.2|29281.2|29362.1|29271.1|26
1653390110000|2022-05-24 11:01:50|29364.6|29273.6|29365.3|29274.3|29365.3|29274.3|29362.9|29271.9|22
1653390120000|2022-05-24 11:02:00|29365.1|29274.1|29367.2|29276.2|29367.2|29276.2|29364.3|29273.3|16
1653390130000|2022-05-24 11:02:10|29366.5|29275.5|29372.1|29281.1|29373|29282|29365.5|29274.5|21
1653390140000|2022-05-24 11:02:20|29371.7|29280.7|29372|29281|29372.5|29281.5|29371.6|29280.6|22
1653390150000|2022-05-24 11:02:30|29371.5|29280.5|29373.7|29282.7|29373.7|29282.7|29371.2|29280.2|15
1653390160000|2022-05-24 11:02:40|29373.5|29282.5|29367.5|29276.5|29374.4|29283.4|29363.2|29272.2|26
1653390170000|2022-05-24 11:02:50|29363.2|29272.2|29366.4|29275.4|29367.6|29276.6|29362.6|29271.6|26
1653390180000|2022-05-24 11:03:00|29366.3|29275.3|29363.3|29272.3|29367.6|29276.6|29362.9|29271.9|24
1653390190000|2022-05-24 11:03:10|29363.4|29272.4|29361.7|29270.7|29366.8|29275.8|29361.1|29270.1|15
1653390200000|2022-05-24 11:03:20|29362.2|29271.2|29361.7|29270.7|29362.4|29271.4|29358.4|29267.4|15
1653390210000|2022-05-24 11:03:30|29360.3|29269.3|29360.5|29269.5|29361.7|29270.7|29357.2|29266.2|17
1653390220000|2022-05-24 11:03:40|29360.4|29269.4|29361.4|29270.4|29363.2|29272.2|29358.4|29267.4|27
1653390230000|2022-05-24 11:03:50|29362.3|29271.3|29362.6|29271.6|29362.7|29271.7|29360.7|29269.7|20
1653390240000|2022-05-24 11:04:00|29362.5|29271.5|29362.8|29271.8|29362.9|29271.9|29361.4|29270.4|10
1653390250000|2022-05-24 11:04:10|29362.5|29271.5|29362.5|29271.5|29362.8|29271.8|29362.5|29271.5|6
1653390260000|2022-05-24 11:04:20|29360.8|29269.8|29362.5|29271.5|29362.5|29271.5|29360.8|29269.8|2
1653390270000|2022-05-24 11:04:30|29362.8|29271.8|29362.5|29271.5|29362.8|29271.8|29362.5|29271.5|2
1653390280000|2022-05-24 11:04:40|29360.8|29269.8|29361.9|29270.9|29361.9|29270.9|29360.8|29269.8|10
1653390290000|2022-05-24 11:04:50|29361.4|29270.4|29361.9|29270.9|29361.9|29270.9|29361.4|29270.4|5
1653390300000|2022-05-24 11:05:00|29360.6|29269.6|29362.4|29271.4|29362.9|29271.9|29358|29267|21
1653390310000|2022-05-24 11:05:10|29362.1|29271.1|29362.6|29271.6|29362.7|29271.7|29361.9|29270.9|12
1653390320000|2022-05-24 11:05:20|29362.4|29271.4|29365.6|29274.6|29365.6|29274.6|29362.4|29271.4|20
1653390330000|2022-05-24 11:05:30|29367.3|29276.3|29367.4|29276.4|29372.3|29281.3|29360.9|29269.9|32
1653390340000|2022-05-24 11:05:40|29367.5|29276.5|29368|29277|29368.1|29277.1|29366.3|29275.3|24
1653390350000|2022-05-24 11:05:50|29368.5|29277.5|29369.6|29278.6|29369.9|29278.9|29368|29277|20
1653390360000|2022-05-24 11:06:00|29369.3|29278.3|29367.6|29276.6|29370.4|29279.4|29367|29276|18
1653390370000|2022-05-24 11:06:10|29366.9|29275.9|29366|29275|29370|29279|29365.5|29274.5|19
1653390380000|2022-05-24 11:06:20|29365.5|29274.5|29365.9|29274.9|29370|29279|29365.1|29274.1|23
1653390390000|2022-05-24 11:06:30|29365.5|29274.5|29365|29274|29369.4|29278.4|29365|29274|16
1653390400000|2022-05-24 11:06:40|29369.3|29278.3|29366.5|29275.5|29369.3|29278.3|29365|29274|20
1653390410000|2022-05-24 11:06:50|29367.5|29276.5|29370.4|29279.4|29370.4|29279.4|29365.2|29274.2|27
1653390420000|2022-05-24 11:07:00|29370|29279|29369.2|29278.2|29370|29279|29365|29274|23
1653390430000|2022-05-24 11:07:10|29366.8|29275.8|29369.8|29278.8|29369.8|29278.8|29365.4|29274.4|21
1653390440000|2022-05-24 11:07:20|29366.7|29275.7|29361.7|29270.7|29370.4|29279.4|29361.7|29270.7|15
1653390450000|2022-05-24 11:07:30|29364|29273|29366.1|29275.1|29366.1|29275.1|29361.7|29270.7|18
1653390460000|2022-05-24 11:07:40|29366|29275|29370.7|29279.7|29370.7|29279.7|29366|29275|22
1653390470000|2022-05-24 11:07:50|29370.5|29279.5|29370.5|29279.5|29371.1|29280.1|29370|29279|21
1653390480000|2022-05-24 11:08:00|29370.7|29279.7|29374|29283|29374|29283|29369.8|29278.8|23
1653390490000|2022-05-24 11:08:10|29376.5|29285.5|29384.7|29293.7|29384.8|29293.8|29376.5|29285.5|32
1653390500000|2022-05-24 11:08:20|29384.5|29293.5|29384.8|29293.8|29385.2|29294.2|29383.9|29292.9|22
1653390510000|2022-05-24 11:08:30|29385|29294|29395.3|29304.3|29395.3|29304.3|29384.6|29293.6|28
1653390520000|2022-05-24 11:08:40|29394.5|29303.5|29394.8|29303.8|29396.8|29305.8|29394.5|29303.5|14
1653390530000|2022-05-24 11:08:50|29395.3|29304.3|29396.9|29305.9|29397.3|29306.3|29394.8|29303.8|18
1653390540000|2022-05-24 11:09:00|29397.2|29306.2|29397.3|29306.3|29398.6|29307.6|29395.7|29304.7|23
1653390550000|2022-05-24 11:09:10|29397.4|29306.4|29379.1|29288.1|29397.4|29306.4|29379.1|29288.1|25
1653390560000|2022-05-24 11:09:20|29381.4|29290.4|29382|29291|29382|29291|29379.7|29288.7|28
1653390570000|2022-05-24 11:09:30|29386.5|29295.5|29392.7|29301.7|29392.9|29301.9|29386.5|29295.5|19
1653390580000|2022-05-24 11:09:40|29392.3|29301.3|29393|29302|29394.7|29303.7|29391.7|29300.7|23
1653390590000|2022-05-24 11:09:50|29393.3|29302.3|29387.5|29296.5|29393.9|29302.9|29387.5|29296.5|19
1653390600000|2022-05-24 11:10:00|29387.1|29296.1|29388.2|29297.2|29389.9|29298.9|29386|29295|31
1653390610000|2022-05-24 11:10:10|29388.1|29297.1|29390.4|29299.4|29390.8|29299.8|29387.1|29296.1|19
1653390620000|2022-05-24 11:10:20|29390.5|29299.5|29388.2|29297.2|29390.5|29299.5|29387.9|29296.9|25
1653390630000|2022-05-24 11:10:30|29388.1|29297.1|29389.8|29298.8|29390.3|29299.3|29387.5|29296.5|32
1653390640000|2022-05-24 11:10:40|29390|29299|29391.1|29300.1|29391.4|29300.4|29389.8|29298.8|15
1653390650000|2022-05-24 11:10:50|29391.4|29300.4|29391|29300|29391.5|29300.5|29390.5|29299.5|26
1653390660000|2022-05-24 11:11:00|29391.1|29300.1|29392.1|29301.1|29393.8|29302.8|29390.7|29299.7|33
1653390670000|2022-05-24 11:11:10|29391.6|29300.6|29393.1|29302.1|29393.8|29302.8|29391.5|29300.5|19
1653390680000|2022-05-24 11:11:20|29393|29302|29393.2|29302.2|29393.9|29302.9|29393|29302|12
1653390690000|2022-05-24 11:11:30|29394|29303|29393.2|29302.2|29394|29303|29392.8|29301.8|12
1653390700000|2022-05-24 11:11:40|29393.1|29302.1|29393.1|29302.1|29394.1|29303.1|29392.7|29301.7|12
1653390710000|2022-05-24 11:11:50|29393.2|29302.2|29392.3|29301.3|29394|29303|29391.8|29300.8|26
1653390720000|2022-05-24 11:12:00|29392.6|29301.6|29392.8|29301.8|29393.5|29302.5|29392.3|29301.3|23
1653390730000|2022-05-24 11:12:10|29392.9|29301.9|29392.9|29301.9|29393.7|29302.7|29392.6|29301.6|20
1653390740000|2022-05-24 11:12:20|29393|29302|29392.8|29301.8|29393.8|29302.8|29392.4|29301.4|21
1653390750000|2022-05-24 11:12:30|29393.2|29302.2|29394.2|29303.2|29395.3|29304.3|29392.4|29301.4|23
1653390760000|2022-05-24 11:12:40|29395.2|29304.2|29386.1|29295.1|29395.2|29304.2|29382.4|29291.4|25
1653390770000|2022-05-24 11:12:50|29382.3|29291.3|29386|29295|29387.6|29296.6|29380.9|29289.9|24
1653390780000|2022-05-24 11:13:00|29385.9|29294.9|29385.9|29294.9|29387.6|29296.6|29385.7|29294.7|20
1653390790000|2022-05-24 11:13:10|29385.6|29294.6|29385.8|29294.8|29387.4|29296.4|29383.1|29292.1|29
1653390800000|2022-05-24 11:13:20|29385.7|29294.7|29388.3|29297.3|29388.9|29297.9|29383.7|29292.7|21
1653390810000|2022-05-24 11:13:30|29388.6|29297.6|29388.6|29297.6|29389.5|29298.5|29388.1|29297.1|24
1653390820000|2022-05-24 11:13:40|29388.8|29297.8|29389.9|29298.9|29390.1|29299.1|29388.8|29297.8|24
1653390830000|2022-05-24 11:13:50|29389.7|29298.7|29386.1|29295.1|29390|29299|29379.2|29288.2|20
1653390840000|2022-05-24 11:14:00|29379.4|29288.4|29381.3|29290.3|29389.4|29298.4|29379.4|29288.4|20
1653390850000|2022-05-24 11:14:10|29383.8|29292.8|29384.8|29293.8|29385.9|29294.9|29383.8|29292.8|22
1653390860000|2022-05-24 11:14:20|29384.7|29293.7|29391.8|29300.8|29393.9|29302.9|29384.5|29293.5|27
1653390870000|2022-05-24 11:14:30|29392.1|29301.1|29392.7|29301.7|29393.9|29302.9|29391.3|29300.3|10
1653390880000|2022-05-24 11:14:40|29394.5|29303.5|29403.6|29312.6|29404.4|29313.4|29394.5|29303.5|26
1653390890000|2022-05-24 11:14:50|29402.8|29311.8|29396.6|29305.6|29403.1|29312.1|29396.3|29305.3|26
1653390900000|2022-05-24 11:15:00|29397.6|29306.6|29398.9|29307.9|29399.3|29308.3|29396|29305|31
1653390910000|2022-05-24 11:15:10|29399|29308|29407.3|29316.3|29410|29319|29398.8|29307.8|23
1653390920000|2022-05-24 11:15:20|29406.5|29315.5|29409|29318|29412.6|29321.6|29405.6|29314.6|24
1653390930000|2022-05-24 11:15:30|29412.6|29321.6|29416|29325|29417.6|29326.6|29407.8|29316.8|31
1653390940000|2022-05-24 11:15:40|29418|29327|29421.5|29330.5|29430.9|29339.9|29416.2|29325.2|33
1653390950000|2022-05-24 11:15:50|29420.6|29329.6|29442.4|29351.4|29443.4|29352.4|29419.9|29328.9|29
1653390960000|2022-05-24 11:16:00|29442.9|29351.9|29442|29351|29443.5|29352.5|29437.5|29346.5|31
1653390970000|2022-05-24 11:16:10|29441.7|29350.7|29430.9|29339.9|29444|29353|29424.7|29333.7|23
1653390980000|2022-05-24 11:16:20|29428.9|29337.9|29429.6|29338.6|29430.9|29339.9|29421.7|29330.7|21
1653390990000|2022-05-24 11:16:30|29428.3|29337.3|29427.5|29336.5|29430.4|29339.4|29426.5|29335.5|24
1653391000000|2022-05-24 11:16:40|29429.6|29338.6|29428.4|29337.4|29430.9|29339.9|29421.7|29330.7|23
1653391010000|2022-05-24 11:16:50|29421.7|29330.7|29421.8|29330.8|29425.5|29334.5|29421.7|29330.7|11
1653391020000|2022-05-24 11:17:00|29421.7|29330.7|29423.8|29332.8|29427.9|29336.9|29421.1|29330.1|15
1653391030000|2022-05-24 11:17:10|29423.9|29332.9|29426.5|29335.5|29427.7|29336.7|29423.9|29332.9|24
1653391040000|2022-05-24 11:17:20|29427.2|29336.2|29431.1|29340.1|29432.5|29341.5|29427.2|29336.2|36
1653391050000|2022-05-24 11:17:30|29431.8|29340.8|29433.3|29342.3|29437.5|29346.5|29431.3|29340.3|26
1653391060000|2022-05-24 11:17:40|29434.4|29343.4|29439|29348|29439.4|29348.4|29433.3|29342.3|35
1653391070000|2022-05-24 11:17:50|29438.2|29347.2|29439.2|29348.2|29439.2|29348.2|29436.6|29345.6|27
1653391080000|2022-05-24 11:18:00|29439|29348|29439.4|29348.4|29439.5|29348.5|29438.9|29347.9|14
1653391090000|2022-05-24 11:18:10|29439.2|29348.2|29439.2|29348.2|29440.2|29349.2|29436.7|29345.7|20
1653391100000|2022-05-24 11:18:20|29439.5|29348.5|29439.2|29348.2|29439.6|29348.6|29438.3|29347.3|20
1653391110000|2022-05-24 11:18:30|29438.4|29347.4|29427.2|29336.2|29438.4|29347.4|29425.4|29334.4|27
1653391120000|2022-05-24 11:18:40|29430.6|29339.6|29425.3|29334.3|29432.7|29341.7|29425.3|29334.3|26
1653391130000|2022-05-24 11:18:50|29425.2|29334.2|29425.3|29334.3|29425.4|29334.4|29424.5|29333.5|19
1653391140000|2022-05-24 11:19:00|29427|29336|29431|29340|29433.7|29342.7|29426.6|29335.6|23
1653391150000|2022-05-24 11:19:10|29430.5|29339.5|29427.3|29336.3|29432.3|29341.3|29426.9|29335.9|22
1653391160000|2022-05-24 11:19:20|29428.6|29337.6|29429.2|29338.2|29429.7|29338.7|29426.3|29335.3|16
1653391170000|2022-05-24 11:19:30|29429.1|29338.1|29429.2|29338.2|29430|29339|29428.9|29337.9|15
1653391180000|2022-05-24 11:19:40|29429|29338|29430.5|29339.5|29432.8|29341.8|29428.7|29337.7|19
1653391190000|2022-05-24 11:19:50|29430.9|29339.9|29437.3|29346.3|29437.3|29346.3|29430.7|29339.7|22
1653391200000|2022-05-24 11:20:00|29438.5|29347.5|29438.3|29347.3|29439.8|29348.8|29436.4|29345.4|22
1653391210000|2022-05-24 11:20:10|29438.2|29347.2|29439.4|29348.4|29439.8|29348.8|29437.6|29346.6|22
1653391220000|2022-05-24 11:20:20|29438|29347|29428.1|29337.1|29438.6|29347.6|29428.1|29337.1|22
1653391230000|2022-05-24 11:20:30|29428.9|29337.9|29426.7|29335.7|29432.8|29341.8|29426.7|29335.7|26
1653391240000|2022-05-24 11:20:40|29427.6|29336.6|29427.6|29336.6|29428.2|29337.2|29425.9|29334.9|22
1653391250000|2022-05-24 11:20:50|29427.7|29336.7|29427|29336|29428.1|29337.1|29426.5|29335.5|11
1653391260000|2022-05-24 11:21:00|29426.7|29335.7|29416.1|29325.1|29427.8|29336.8|29416.1|29325.1|17
1653391270000|2022-05-24 11:21:10|29411.8|29320.8|29406.5|29315.5|29414.8|29323.8|29406.5|29315.5|27
1653391280000|2022-05-24 11:21:20|29409.2|29318.2|29409.1|29318.1|29409.8|29318.8|29406.4|29315.4|24
1653391290000|2022-05-24 11:21:30|29411|29320|29410.2|29319.2|29411|29320|29408.3|29317.3|32
1653391300000|2022-05-24 11:21:40|29411|29320|29410.5|29319.5|29411.7|29320.7|29407.6|29316.6|28
1653391310000|2022-05-24 11:21:50|29410.7|29319.7|29410.6|29319.6|29413.3|29322.3|29407.6|29316.6|36
1653391320000|2022-05-24 11:22:00|29412.3|29321.3|29409.7|29318.7|29412.3|29321.3|29409.7|29318.7|33
1653391330000|2022-05-24 11:22:10|29408|29317|29405.9|29314.9|29409|29318|29405.9|29314.9|16
1653391340000|2022-05-24 11:22:20|29407.5|29316.5|29408|29317|29408.9|29317.9|29405.9|29314.9|22
1653391350000|2022-05-24 11:22:30|29408.5|29317.5|29401|29310|29408.5|29317.5|29401|29310|21
1653391360000|2022-05-24 11:22:40|29400.9|29309.9|29401.6|29310.6|29405.4|29314.4|29400.9|29309.9|14
1653391370000|2022-05-24 11:22:50|29407.7|29316.7|29398|29307|29407.7|29316.7|29398|29307|21
1653391380000|2022-05-24 11:23:00|29398.1|29307.1|29398.2|29307.2|29398.2|29307.2|29397.2|29306.2|20
1653391390000|2022-05-24 11:23:10|29399.8|29308.8|29402.8|29311.8|29403.2|29312.2|29399.8|29308.8|26
1653391400000|2022-05-24 11:23:20|29402.9|29311.9|29407.2|29316.2|29407.2|29316.2|29402.9|29311.9|30
1653391410000|2022-05-24 11:23:30|29408.3|29317.3|29415.4|29324.4|29417.1|29326.1|29408.3|29317.3|32
1653391420000|2022-05-24 11:23:40|29415.5|29324.5|29411.2|29320.2|29417.8|29326.8|29409.6|29318.6|30
1653391430000|2022-05-24 11:23:50|29411.3|29320.3|29409.3|29318.3|29411.7|29320.7|29409.2|29318.2|18
1653391440000|2022-05-24 11:24:00|29409.2|29318.2|29409.3|29318.3|29410.4|29319.4|29409|29318|15
1653391450000|2022-05-24 11:24:10|29409.2|29318.2|29409.3|29318.3|29409.4|29318.4|29409.2|29318.2|12
1653391460000|2022-05-24 11:24:20|29406|29315|29408.2|29317.2|29409.4|29318.4|29401.7|29310.7|17
1653391470000|2022-05-24 11:24:30|29409.4|29318.4|29406.9|29315.9|29409.4|29318.4|29396.8|29305.8|25
1653391480000|2022-05-24 11:24:40|29406.2|29315.2|29399.9|29308.9|29406.4|29315.4|29392.3|29301.3|16
1653391490000|2022-05-24 11:24:50|29399.5|29308.5|29388.4|29297.4|29404.4|29313.4|29382.2|29291.2|27
1653391500000|2022-05-24 11:25:00|29388.3|29297.3|29379.9|29288.9|29391.4|29300.4|29376.1|29285.1|28
1653391510000|2022-05-24 11:25:10|29377.4|29286.4|29391.4|29300.4|29391.4|29300.4|29377.4|29286.4|32
1653391520000|2022-05-24 11:25:20|29377.8|29286.8|29380.9|29289.9|29391.4|29300.4|29377.8|29286.8|21
1653391530000|2022-05-24 11:25:30|29386.2|29295.2|29383.7|29292.7|29391.4|29300.4|29378.5|29287.5|23
1653391540000|2022-05-24 11:25:40|29389.4|29298.4|29368.3|29277.3|29389.4|29298.4|29366|29275|24
1653391550000|2022-05-24 11:25:50|29367.3|29276.3|29368.7|29277.7|29372.2|29281.2|29366.6|29275.6|23
1653391560000|2022-05-24 11:26:00|29366.3|29275.3|29368.3|29277.3|29369.8|29278.8|29366.3|29275.3|23
1653391570000|2022-05-24 11:26:10|29369.4|29278.4|29362.4|29271.4|29369.4|29278.4|29362.1|29271.1|17
1653391580000|2022-05-24 11:26:20|29362.2|29271.2|29362.5|29271.5|29362.5|29271.5|29362.2|29271.2|8
1653391590000|2022-05-24 11:26:30|29362.7|29271.7|29361.9|29270.9|29362.9|29271.9|29361.7|29270.7|20
1653391600000|2022-05-24 11:26:40|29362.2|29271.2|29362.1|29271.1|29362.4|29271.4|29361.7|29270.7|10
1653391610000|2022-05-24 11:26:50|29361.7|29270.7|29345|29254|29362.4|29271.4|29343.3|29252.3|25
1653391620000|2022-05-24 11:27:00|29344.8|29253.8|29338.8|29247.8|29344.8|29253.8|29335.3|29244.3|27
1653391630000|2022-05-24 11:27:10|29334.8|29243.8|29338.1|29247.1|29338.1|29247.1|29330|29239|29
1653391640000|2022-05-24 11:27:20|29334.2|29243.2|29336|29245|29337.1|29246.1|29327.9|29236.9|33
1653391650000|2022-05-24 11:27:30|29335.3|29244.3|29345.5|29254.5|29348.1|29257.1|29330|29239|30
1653391660000|2022-05-24 11:27:40|29346.9|29255.9|29345|29254|29348.1|29257.1|29344.1|29253.1|27
1653391670000|2022-05-24 11:27:50|29345.1|29254.1|29345.8|29254.8|29346.2|29255.2|29344.2|29253.2|20
1653391680000|2022-05-24 11:28:00|29346|29255|29349.1|29258.1|29352.3|29261.3|29345.8|29254.8|21
1653391690000|2022-05-24 11:28:10|29348|29257|29353.9|29262.9|29353.9|29262.9|29348|29257|23
1653391700000|2022-05-24 11:28:20|29353.8|29262.8|29341.8|29250.8|29353.8|29262.8|29341.2|29250.2|26
1653391710000|2022-05-24 11:28:30|29342.6|29251.6|29344|29253|29344.4|29253.4|29342|29251|24
1653391720000|2022-05-24 11:28:40|29344.2|29253.2|29348.8|29257.8|29350.3|29259.3|29344.2|29253.2|17
1653391730000|2022-05-24 11:28:50|29348.6|29257.6|29350.1|29259.1|29351.9|29260.9|29347.7|29256.7|26
1653391740000|2022-05-24 11:29:00|29351.6|29260.6|29342.5|29251.5|29351.6|29260.6|29335.6|29244.6|26
1653391750000|2022-05-24 11:29:10|29339.4|29248.4|29329.7|29238.7|29344.4|29253.4|29329.7|29238.7|26
1653391760000|2022-05-24 11:29:20|29328.9|29237.9|29334.8|29243.8|29341.3|29250.3|29328|29237|8
1653391770000|2022-05-24 11:29:30|29342.6|29251.6|29331.2|29240.2|29342.6|29251.6|29330.4|29239.4|12
1653391780000|2022-05-24 11:29:40|29331.5|29240.5|29334.8|29243.8|29342.6|29251.6|29330.4|29239.4|15
1653391790000|2022-05-24 11:29:50|29341.4|29250.4|29314.1|29223.1|29341.4|29250.4|29306.6|29215.6|32
1653391800000|2022-05-24 11:30:00|29314.2|29223.2|29322.1|29231.1|29323.5|29232.5|29313.9|29222.9|30
1653391810000|2022-05-24 11:30:10|29322.5|29231.5|29333.1|29242.1|29333.3|29242.3|29322.5|29231.5|32
1653391820000|2022-05-24 11:30:20|29332.9|29241.9|29332.9|29241.9|29333.2|29242.2|29332.3|29241.3|21
1653391830000|2022-05-24 11:30:30|29333.1|29242.1|29329.7|29238.7|29334.3|29243.3|29329.4|29238.4|25
1653391840000|2022-05-24 11:30:40|29329.3|29238.3|29329.9|29238.9|29330.4|29239.4|29329.2|29238.2|18
1653391850000|2022-05-24 11:30:50|29329.8|29238.8|29329.5|29238.5|29330.3|29239.3|29325.7|29234.7|21
1653391860000|2022-05-24 11:31:00|29330|29239|29328.8|29237.8|29334.3|29243.3|29328.8|29237.8|27
1653391870000|2022-05-24 11:31:10|29329.2|29238.2|29331.3|29240.3|29332.1|29241.1|29323.5|29232.5|31
1653391880000|2022-05-24 11:31:20|29333.2|29242.2|29334.1|29243.1|29335.1|29244.1|29331.6|29240.6|31
1653391890000|2022-05-24 11:31:30|29333.1|29242.1|29331.1|29240.1|29333.9|29242.9|29331.1|29240.1|25
1653391900000|2022-05-24 11:31:40|29330.9|29239.9|29324.6|29233.6|29331.4|29240.4|29324.2|29233.2|32
1653391910000|2022-05-24 11:31:50|29324.3|29233.3|29325.1|29234.1|29326.6|29235.6|29324.3|29233.3|24
1653391920000|2022-05-24 11:32:00|29325.8|29234.8|29326.3|29235.3|29327.4|29236.4|29325.1|29234.1|23
1653391930000|2022-05-24 11:32:10|29326.2|29235.2|29324|29233|29326.5|29235.5|29323.5|29232.5|25
1653391940000|2022-05-24 11:32:20|29323.7|29232.7|29323.7|29232.7|29324.6|29233.6|29323.1|29232.1|29
1653391950000|2022-05-24 11:32:30|29323.9|29232.9|29323.6|29232.6|29324.2|29233.2|29323.1|29232.1|33
1653391960000|2022-05-24 11:32:40|29324.1|29233.1|29324.3|29233.3|29324.4|29233.4|29323.1|29232.1|30
1653391970000|2022-05-24 11:32:50|29324.2|29233.2|29324.2|29233.2|29324.3|29233.3|29323.2|29232.2|27
1653391980000|2022-05-24 11:33:00|29324.1|29233.1|29324.2|29233.2|29324.3|29233.3|29322.6|29231.6|28
1653391990000|2022-05-24 11:33:10|29324|29233|29330|29239|29330|29239|29323.7|29232.7|24
1653392000000|2022-05-24 11:33:20|29332.9|29241.9|29335.2|29244.2|29336|29245|29330.6|29239.6|23
1653392010000|2022-05-24 11:33:30|29334.3|29243.3|29336|29245|29337.1|29246.1|29334.1|29243.1|25
1653392020000|2022-05-24 11:33:40|29335.9|29244.9|29339.2|29248.2|29339.6|29248.6|29335.5|29244.5|27
1653392030000|2022-05-24 11:33:50|29339.5|29248.5|29339.8|29248.8|29340.1|29249.1|29339|29248|22
1653392040000|2022-05-24 11:34:00|29339.7|29248.7|29326.5|29235.5|29339.7|29248.7|29324.9|29233.9|28
1653392050000|2022-05-24 11:34:10|29326.1|29235.1|29330.2|29239.2|29333|29242|29324.5|29233.5|32
1653392060000|2022-05-24 11:34:20|29329.8|29238.8|29328.8|29237.8|29331.1|29240.1|29327.7|29236.7|24
1653392070000|2022-05-24 11:34:30|29328.9|29237.9|29330.4|29239.4|29330.7|29239.7|29328.7|29237.7|23
1653392080000|2022-05-24 11:34:40|29329.2|29238.2|29337.3|29246.3|29337.7|29246.7|29329.2|29238.2|28
1653392090000|2022-05-24 11:34:50|29339|29248|29338.2|29247.2|29340.8|29249.8|29336.2|29245.2|30
1653392100000|2022-05-24 11:35:00|29338.6|29247.6|29337.1|29246.1|29339.9|29248.9|29336.8|29245.8|26
1653392110000|2022-05-24 11:35:10|29337.6|29246.6|29339.5|29248.5|29341.1|29250.1|29337.1|29246.1|25
1653392120000|2022-05-24 11:35:20|29339.6|29248.6|29345.8|29254.8|29345.8|29254.8|29338.6|29247.6|17
1653392130000|2022-05-24 11:35:30|29345.9|29254.9|29330.6|29239.6|29352.6|29261.6|29330.6|29239.6|31
1653392140000|2022-05-24 11:35:40|29331|29240|29332.7|29241.7|29332.8|29241.8|29325.3|29234.3|31
1653392150000|2022-05-24 11:35:50|29332|29241|29328.8|29237.8|29332.5|29241.5|29326.9|29235.9|31
1653392160000|2022-05-24 11:36:00|29329|29238|29334.5|29243.5|29337.1|29246.1|29328.6|29237.6|34
1653392170000|2022-05-24 11:36:10|29333.8|29242.8|29338.4|29247.4|29339.2|29248.2|29332.6|29241.6|29
1653392180000|2022-05-24 11:36:20|29337.7|29246.7|29331.3|29240.3|29338|29247|29330.7|29239.7|25
1653392190000|2022-05-24 11:36:30|29331.7|29240.7|29330.2|29239.2|29331.8|29240.8|29328.7|29237.7|30
1653392200000|2022-05-24 11:36:40|29330.8|29239.8|29333.7|29242.7|29336.4|29245.4|29330.4|29239.4|33
1653392210000|2022-05-24 11:36:50|29333.8|29242.8|29334.9|29243.9|29334.9|29243.9|29331.5|29240.5|23
1653392220000|2022-05-24 11:37:00|29334.8|29243.8|29332.7|29241.7|29334.9|29243.9|29332|29241|20
1653392230000|2022-05-24 11:37:10|29332.4|29241.4|29327.6|29236.6|29333.9|29242.9|29327.6|29236.6|22
1653392240000|2022-05-24 11:37:20|29327.5|29236.5|29327.5|29236.5|29327.5|29236.5|29327.5|29236.5|1
1653392250000|2022-05-24 11:37:30|29329.7|29238.7|29332.7|29241.7|29333.2|29242.2|29329.7|29238.7|15
1653392260000|2022-05-24 11:37:40|29333.2|29242.2|29332|29241|29333.7|29242.7|29330.6|29239.6|21
1653392270000|2022-05-24 11:37:50|29333.4|29242.4|29331.9|29240.9|29333.7|29242.7|29330.5|29239.5|24
1653392280000|2022-05-24 11:38:00|29330.5|29239.5|29312.6|29221.6|29331.1|29240.1|29312.6|29221.6|35
1653392290000|2022-05-24 11:38:10|29311.7|29220.7|29311|29220|29325.6|29234.6|29310.3|29219.3|35
1653392300000|2022-05-24 11:38:20|29307.8|29216.8|29308.8|29217.8|29309.2|29218.2|29300.5|29209.5|28
1653392310000|2022-05-24 11:38:30|29309.5|29218.5|29305.4|29214.4|29312.8|29221.8|29304|29213|33
1653392320000|2022-05-24 11:38:40|29304.7|29213.7|29312.4|29221.4|29314.1|29223.1|29304.5|29213.5|35
1653392330000|2022-05-24 11:38:50|29312.3|29221.3|29311.2|29220.2|29312.4|29221.4|29310.5|29219.5|29
1653392340000|2022-05-24 11:39:00|29310.9|29219.9|29309.4|29218.4|29312.3|29221.3|29308.6|29217.6|22
1653392350000|2022-05-24 11:39:10|29308.6|29217.6|29305.5|29214.5|29308.6|29217.6|29299.2|29208.2|30
1653392360000|2022-05-24 11:39:20|29307|29216|29307.3|29216.3|29308.6|29217.6|29300.8|29209.8|25
1653392370000|2022-05-24 11:39:30|29305.2|29214.2|29304.7|29213.7|29305.7|29214.7|29302.6|29211.6|37
1653392380000|2022-05-24 11:39:40|29304.5|29213.5|29303.8|29212.8|29305|29214|29301.8|29210.8|35
1653392390000|2022-05-24 11:39:50|29303.2|29212.2|29300.7|29209.7|29303.7|29212.7|29300.4|29209.4|32
1653392400000|2022-05-24 11:40:00|29299.5|29208.5|29298.9|29207.9|29302.1|29211.1|29298.6|29207.6|35
1653392410000|2022-05-24 11:40:10|29300|29209|29302.3|29211.3|29302.8|29211.8|29298.6|29207.6|26
1653392420000|2022-05-24 11:40:20|29302.6|29211.6|29302.3|29211.3|29303.5|29212.5|29301.3|29210.3|16
1653392430000|2022-05-24 11:40:30|29302|29211|29302.7|29211.7|29304.3|29213.3|29301|29210|24
1653392440000|2022-05-24 11:40:40|29306.8|29215.8|29304.7|29213.7|29307.3|29216.3|29304|29213|15
1653392450000|2022-05-24 11:40:50|29302.7|29211.7|29305.6|29214.6|29306.4|29215.4|29302.7|29211.7|22
1653392460000|2022-05-24 11:41:00|29305.5|29214.5|29305.5|29214.5|29307.3|29216.3|29304.5|29213.5|17
1653392470000|2022-05-24 11:41:10|29305.3|29214.3|29300.6|29209.6|29306.3|29215.3|29298.1|29207.1|17
1653392480000|2022-05-24 11:41:20|29300.8|29209.8|29307|29216|29307.6|29216.6|29298.1|29207.1|27
1653392490000|2022-05-24 11:41:30|29306.9|29215.9|29305.3|29214.3|29308|29217|29303.9|29212.9|24
1653392500000|2022-05-24 11:41:40|29305.5|29214.5|29306|29215|29307.3|29216.3|29303.8|29212.8|26
1653392510000|2022-05-24 11:41:50|29305.9|29214.9|29304.1|29213.1|29305.9|29214.9|29303.1|29212.1|11
1653392520000|2022-05-24 11:42:00|29303.8|29212.8|29305.3|29214.3|29305.3|29214.3|29303.1|29212.1|10
1653392530000|2022-05-24 11:42:10|29305.8|29214.8|29310.2|29219.2|29310.2|29219.2|29302.8|29211.8|19
1653392540000|2022-05-24 11:42:20|29309.1|29218.1|29310.5|29219.5|29311.5|29220.5|29308.1|29217.1|19
1653392550000|2022-05-24 11:42:30|29311.2|29220.2|29308.5|29217.5|29311.2|29220.2|29308.5|29217.5|15
1653392560000|2022-05-24 11:42:40|29308.4|29217.4|29313|29222|29314.8|29223.8|29308.4|29217.4|28
1653392570000|2022-05-24 11:42:50|29313.3|29222.3|29313|29222|29313.7|29222.7|29310.9|29219.9|19
1653392580000|2022-05-24 11:43:00|29310.9|29219.9|29316.5|29225.5|29316.8|29225.8|29310.4|29219.4|19
1653392590000|2022-05-24 11:43:10|29317.3|29226.3|29317.9|29226.9|29321|29230|29317.3|29226.3|26
1653392600000|2022-05-24 11:43:20|29319.1|29228.1|29312.8|29221.8|29319.5|29228.5|29312.8|29221.8|23
1653392610000|2022-05-24 11:43:30|29314.6|29223.6|29303.5|29212.5|29314.7|29223.7|29303.5|29212.5|15
1653392620000|2022-05-24 11:43:40|29303.1|29212.1|29307.4|29216.4|29308.1|29217.1|29299.5|29208.5|32
1653392630000|2022-05-24 11:43:50|29307.1|29216.1|29307.1|29216.1|29307.6|29216.6|29305.2|29214.2|25
1653392640000|2022-05-24 11:44:00|29307.2|29216.2|29308.1|29217.1|29308.1|29217.1|29305.4|29214.4|23
1653392650000|2022-05-24 11:44:10|29306.3|29215.3|29307.2|29216.2|29308.1|29217.1|29305.5|29214.5|24
1653392660000|2022-05-24 11:44:20|29306.7|29215.7|29310.3|29219.3|29310.7|29219.7|29303.2|29212.2|30
1653392670000|2022-05-24 11:44:30|29309.5|29218.5|29307.4|29216.4|29309.5|29218.5|29304.3|29213.3|22
1653392680000|2022-05-24 11:44:40|29308.7|29217.7|29307.3|29216.3|29308.7|29217.7|29305.7|29214.7|24
1653392690000|2022-05-24 11:44:50|29305.8|29214.8|29307.4|29216.4|29308.4|29217.4|29305.4|29214.4|29
1653392700000|2022-05-24 11:45:00|29307.2|29216.2|29307.6|29216.6|29307.9|29216.9|29304.9|29213.9|27
1653392710000|2022-05-24 11:45:10|29306.8|29215.8|29307|29216|29310.1|29219.1|29304.3|29213.3|26
1653392720000|2022-05-24 11:45:20|29306.9|29215.9|29301.7|29210.7|29308.6|29217.6|29301.6|29210.6|14
1653392730000|2022-05-24 11:45:30|29307.6|29216.6|29309.5|29218.5|29309.5|29218.5|29303.6|29212.6|12
1653392740000|2022-05-24 11:45:40|29310.1|29219.1|29308.7|29217.7|29310.1|29219.1|29308.2|29217.2|19
1653392750000|2022-05-24 11:45:50|29308.8|29217.8|29308.7|29217.7|29309.5|29218.5|29308.4|29217.4|10
1653392760000|2022-05-24 11:46:00|29308.6|29217.6|29304.7|29213.7|29308.8|29217.8|29304.4|29213.4|20
1653392770000|2022-05-24 11:46:10|29305.8|29214.8|29306.2|29215.2|29308.4|29217.4|29304.7|29213.7|21
1653392780000|2022-05-24 11:46:20|29305.6|29214.6|29309.4|29218.4|29310.1|29219.1|29305.6|29214.6|23
1653392790000|2022-05-24 11:46:30|29310.1|29219.1|29309.2|29218.2|29310.1|29219.1|29307.2|29216.2|25
1653392800000|2022-05-24 11:46:40|29309.3|29218.3|29309.9|29218.9|29309.9|29218.9|29308.3|29217.3|17
1653392810000|2022-05-24 11:46:50|29309.8|29218.8|29310.6|29219.6|29311.4|29220.4|29308.4|29217.4|23
1653392820000|2022-05-24 11:47:00|29310.7|29219.7|29311|29220|29311.2|29220.2|29308.6|29217.6|26
1653392830000|2022-05-24 11:47:10|29310.9|29219.9|29312.9|29221.9|29315.6|29224.6|29308.6|29217.6|26
1653392840000|2022-05-24 11:47:20|29312.8|29221.8|29306.4|29215.4|29313.4|29222.4|29305.6|29214.6|20
1653392850000|2022-05-24 11:47:30|29305.6|29214.6|29304.3|29213.3|29312.6|29221.6|29298|29207|17
1653392860000|2022-05-24 11:47:40|29298|29207|29296.9|29205.9|29311.6|29220.6|29295.5|29204.5|22
1653392870000|2022-05-24 11:47:50|29308.8|29217.8|29310.6|29219.6|29314.3|29223.3|29304.7|29213.7|26
1653392880000|2022-05-24 11:48:00|29312.3|29221.3|29308.5|29217.5|29312.8|29221.8|29306|29215|20
1653392890000|2022-05-24 11:48:10|29305.9|29214.9|29301.3|29210.3|29308.5|29217.5|29301.3|29210.3|17
1653392900000|2022-05-24 11:48:20|29309.7|29218.7|29302.6|29211.6|29309.7|29218.7|29302.6|29211.6|13
1653392910000|2022-05-24 11:48:30|29303.9|29212.9|29311.2|29220.2|29311.2|29220.2|29303.9|29212.9|5
1653392920000|2022-05-24 11:48:40|29311.7|29220.7|29310.2|29219.2|29312.7|29221.7|29309.9|29218.9|23
1653392930000|2022-05-24 11:48:50|29309.5|29218.5|29296.5|29205.5|29311.4|29220.4|29296.5|29205.5|19
1653392940000|2022-05-24 11:49:00|29296.7|29205.7|29277.3|29186.3|29299.3|29208.3|29275.7|29184.7|27
1653392950000|2022-05-24 11:49:10|29277.2|29186.2|29280.7|29189.7|29281.4|29190.4|29277.1|29186.1|28
1653392960000|2022-05-24 11:49:20|29280.3|29189.3|29290.8|29199.8|29290.8|29199.8|29279.1|29188.1|27
1653392970000|2022-05-24 11:49:30|29290.4|29199.4|29289.5|29198.5|29292.3|29201.3|29285.5|29194.5|32
1653392980000|2022-05-24 11:49:40|29287.2|29196.2|29290.8|29199.8|29290.8|29199.8|29287.2|29196.2|31
1653392990000|2022-05-24 11:49:50|29289.8|29198.8|29292.5|29201.5|29293.2|29202.2|29289.8|29198.8|31
1653393000000|2022-05-24 11:50:00|29293|29202|29300.1|29209.1|29300.1|29209.1|29291.7|29200.7|32
1653393010000|2022-05-24 11:50:10|29300.2|29209.2|29298.7|29207.7|29300.6|29209.6|29297.6|29206.6|21
1653393020000|2022-05-24 11:50:20|29299.1|29208.1|29298.2|29207.2|29299.4|29208.4|29296.1|29205.1|27
1653393030000|2022-05-24 11:50:30|29298.4|29207.4|29298.4|29207.4|29299.1|29208.1|29297.1|29206.1|27
1653393040000|2022-05-24 11:50:40|29297|29206|29301.4|29210.4|29302.8|29211.8|29296.8|29205.8|24
1653393050000|2022-05-24 11:50:50|29300.9|29209.9|29302.5|29211.5|29303.8|29212.8|29297.5|29206.5|28
1653393060000|2022-05-24 11:51:00|29301|29210|29303|29212|29305.2|29214.2|29300.9|29209.9|29
1653393070000|2022-05-24 11:51:10|29303.8|29212.8|29307.1|29216.1|29308.3|29217.3|29303|29212|33
1653393080000|2022-05-24 11:51:20|29307.4|29216.4|29308|29217|29308|29217|29305.9|29214.9|29
1653393090000|2022-05-24 11:51:30|29307.7|29216.7|29308.3|29217.3|29310|29219|29305|29214|34
1653393100000|2022-05-24 11:51:40|29310.2|29219.2|29310.2|29219.2|29310.6|29219.6|29308.3|29217.3|29
1653393110000|2022-05-24 11:51:50|29309.8|29218.8|29310.4|29219.4|29310.9|29219.9|29308.8|29217.8|33
1653393120000|2022-05-24 11:52:00|29310.7|29219.7|29309.7|29218.7|29311.9|29220.9|29309.7|29218.7|29
1653393130000|2022-05-24 11:52:10|29310.3|29219.3|29310.1|29219.1|29311.9|29220.9|29309|29218|28
1653393140000|2022-05-24 11:52:20|29309.5|29218.5|29303.3|29212.3|29310.9|29219.9|29302.3|29211.3|21
1653393150000|2022-05-24 11:52:30|29303.9|29212.9|29306.2|29215.2|29307.1|29216.1|29303.9|29212.9|12
1653393160000|2022-05-24 11:52:40|29306|29215|29308.1|29217.1|29309.1|29218.1|29305|29214|16
1653393170000|2022-05-24 11:52:50|29307.8|29216.8|29302.3|29211.3|29307.8|29216.8|29302.3|29211.3|9
1653393180000|2022-05-24 11:53:00|29301.4|29210.4|29301|29210|29303.4|29212.4|29301|29210|12
1653393190000|2022-05-24 11:53:10|29298.2|29207.2|29285.3|29194.3|29298.2|29207.2|29278.9|29187.9|28
1653393200000|2022-05-24 11:53:20|29285.5|29194.5|29294.7|29203.7|29296.1|29205.1|29285.5|29194.5|35
1653393210000|2022-05-24 11:53:30|29295.5|29204.5|29294.8|29203.8|29296.1|29205.1|29292.4|29201.4|28
1653393220000|2022-05-24 11:53:40|29295.2|29204.2|29292.4|29201.4|29295.2|29204.2|29291.8|29200.8|25
1653393230000|2022-05-24 11:53:50|29294.4|29203.4|29297.1|29206.1|29297.1|29206.1|29292.1|29201.1|28
1653393240000|2022-05-24 11:54:00|29297|29206|29290.8|29199.8|29297.2|29206.2|29290.8|29199.8|29
1653393250000|2022-05-24 11:54:10|29293.1|29202.1|29292.8|29201.8|29296.1|29205.1|29287.4|29196.4|24
1653393260000|2022-05-24 11:54:20|29292.5|29201.5|29287.8|29196.8|29292.5|29201.5|29279.8|29188.8|21
1653393270000|2022-05-24 11:54:30|29287.6|29196.6|29287.8|29196.8|29296.1|29205.1|29279.4|29188.4|30
1653393280000|2022-05-24 11:54:40|29287.5|29196.5|29289.5|29198.5|29289.9|29198.9|29281.4|29190.4|24
1653393290000|2022-05-24 11:54:50|29287.7|29196.7|29289.4|29198.4|29289.7|29198.7|29282|29191|23
1653393300000|2022-05-24 11:55:00|29288.9|29197.9|29282.6|29191.6|29289|29198|29281.6|29190.6|16
1653393310000|2022-05-24 11:55:10|29282.5|29191.5|29281.3|29190.3|29283.2|29192.2|29281|29190|18
1653393320000|2022-05-24 11:55:20|29280.4|29189.4|29280.4|29189.4|29282.3|29191.3|29280.4|29189.4|12
1653393330000|2022-05-24 11:55:30|29278.3|29187.3|29281.9|29190.9|29281.9|29190.9|29275.5|29184.5|5
1653393340000|2022-05-24 11:55:40|29276.6|29185.6|29263.7|29172.7|29282.1|29191.1|29262.9|29171.9|28
1653393350000|2022-05-24 11:55:50|29263.6|29172.6|29266.6|29175.6|29269|29178|29263.5|29172.5|15
1653393360000|2022-05-24 11:56:00|29266.7|29175.7|29275.7|29184.7|29275.7|29184.7|29266.4|29175.4|33
1653393370000|2022-05-24 11:56:10|29274.6|29183.6|29288.9|29197.9|29289.2|29198.2|29273.2|29182.2|37
1653393380000|2022-05-24 11:56:20|29288.1|29197.1|29285.1|29194.1|29289.5|29198.5|29282.6|29191.6|32
1653393390000|2022-05-24 11:56:30|29285.6|29194.6|29267.9|29176.9|29287.2|29196.2|29266.5|29175.5|29
1653393400000|2022-05-24 11:56:40|29271.9|29180.9|29264.6|29173.6|29271.9|29180.9|29263.1|29172.1|15
1653393410000|2022-05-24 11:56:50|29263.1|29172.1|29265.3|29174.3|29273.5|29182.5|29263.1|29172.1|15
1653393420000|2022-05-24 11:57:00|29265.2|29174.2|29263.1|29172.1|29265.2|29174.2|29263.1|29172.1|11
1653393430000|2022-05-24 11:57:10|29264.3|29173.3|29268.9|29177.9|29271.5|29180.5|29262.4|29171.4|18
1653393440000|2022-05-24 11:57:20|29266.6|29175.6|29276.3|29185.3|29276.7|29185.7|29266.4|29175.4|28
1653393450000|2022-05-24 11:57:30|29274.8|29183.8|29266.5|29175.5|29275.4|29184.4|29265.4|29174.4|33
1653393460000|2022-05-24 11:57:40|29266.7|29175.7|29265.7|29174.7|29266.7|29175.7|29265.7|29174.7|10
1653393470000|2022-05-24 11:57:50|29266.7|29175.7|29266.9|29175.9|29270.6|29179.6|29265.7|29174.7|5
1653393480000|2022-05-24 11:58:00|29266.8|29175.8|29267.8|29176.8|29273.3|29182.3|29266.8|29175.8|29
1653393490000|2022-05-24 11:58:10|29269.9|29178.9|29271.8|29180.8|29272.8|29181.8|29268.7|29177.7|23
1653393500000|2022-05-24 11:58:20|29271.7|29180.7|29270.7|29179.7|29271.8|29180.8|29270.1|29179.1|14
1653393510000|2022-05-24 11:58:30|29270.9|29179.9|29272|29181|29272.6|29181.6|29270.7|29179.7|16
1653393520000|2022-05-24 11:58:40|29271.8|29180.8|29266.9|29175.9|29273|29182|29266.3|29175.3|29
1653393530000|2022-05-24 11:58:50|29266.8|29175.8|29271.3|29180.3|29271.8|29180.8|29266.1|29175.1|27
1653393540000|2022-05-24 11:59:00|29271.6|29180.6|29290.4|29199.4|29290.4|29199.4|29268.6|29177.6|33
1653393550000|2022-05-24 11:59:10|29290.9|29199.9|29298|29207|29299.8|29208.8|29290|29199|27
1653393560000|2022-05-24 11:59:20|29298.9|29207.9|29299|29208|29299.6|29208.6|29297.2|29206.2|23
1653393570000|2022-05-24 11:59:30|29299.1|29208.1|29299.3|29208.3|29300.4|29209.4|29297.6|29206.6|27
1653393580000|2022-05-24 11:59:40|29298.4|29207.4|29312.6|29221.6|29313.6|29222.6|29297.9|29206.9|30
1653393590000|2022-05-24 11:59:50|29312.9|29221.9|29306.4|29215.4|29314.4|29223.4|29305.8|29214.8|27
1653393600000|2022-05-24 12:00:00|29306.6|29215.6|29303.2|29212.2|29307.8|29216.8|29299.5|29208.5|30
1653393610000|2022-05-24 12:00:10|29299.3|29208.3|29310|29219|29310|29219|29299.3|29208.3|36
1653393620000|2022-05-24 12:00:20|29311.4|29220.4|29321.5|29230.5|29322.1|29231.1|29310.4|29219.4|38
1653393630000|2022-05-24 12:00:30|29323.3|29232.3|29323.7|29232.7|29325.4|29234.4|29317.6|29226.6|32
1653393640000|2022-05-24 12:00:40|29323.9|29232.9|29311.8|29220.8|29323.9|29232.9|29307.2|29216.2|32
1653393650000|2022-05-24 12:00:50|29310|29219|29306.9|29215.9|29311.6|29220.6|29304.6|29213.6|28
1653393660000|2022-05-24 12:01:00|29306.8|29215.8|29307.1|29216.1|29307.2|29216.2|29304.6|29213.6|27
1653393670000|2022-05-24 12:01:10|29307|29216|29307.1|29216.1|29307.1|29216.1|29303.7|29212.7|32
1653393680000|2022-05-24 12:01:20|29306.5|29215.5|29305.8|29214.8|29306.5|29215.5|29303.5|29212.5|30
1653393690000|2022-05-24 12:01:30|29305.7|29214.7|29303.7|29212.7|29306.6|29215.6|29301.6|29210.6|24
1653393700000|2022-05-24 12:01:40|29301.6|29210.6|29303.7|29212.7|29303.8|29212.8|29300.9|29209.9|17
1653393710000|2022-05-24 12:01:50|29301.6|29210.6|29296.3|29205.3|29301.6|29210.6|29292.8|29201.8|15
1653393720000|2022-05-24 12:02:00|29297.9|29206.9|29297.7|29206.7|29299.8|29208.8|29296.3|29205.3|21
1653393730000|2022-05-24 12:02:10|29296.2|29205.2|29292.5|29201.5|29296.2|29205.2|29288.4|29197.4|20
1653393740000|2022-05-24 12:02:20|29293.1|29202.1|29289.2|29198.2|29293.1|29202.1|29286.8|29195.8|18
1653393750000|2022-05-24 12:02:30|29289.3|29198.3|29288.7|29197.7|29289.7|29198.7|29282.4|29191.4|24
1653393760000|2022-05-24 12:02:40|29285.5|29194.5|29290.5|29199.5|29293.7|29202.7|29284.7|29193.7|31
1653393770000|2022-05-24 12:02:50|29290|29199|29291.8|29200.8|29292.3|29201.3|29290|29199|26
1653393780000|2022-05-24 12:03:00|29291.7|29200.7|29296.2|29205.2|29296.5|29205.5|29291.1|29200.1|24
1653393790000|2022-05-24 12:03:10|29296.3|29205.3|29303.9|29212.9|29304.4|29213.4|29296.2|29205.2|31
1653393800000|2022-05-24 12:03:20|29304.5|29213.5|29321.4|29230.4|29323.1|29232.1|29304.5|29213.5|34
1653393810000|2022-05-24 12:03:30|29320.7|29229.7|29322.9|29231.9|29325.7|29234.7|29319.6|29228.6|26
1653393820000|2022-05-24 12:03:40|29325.4|29234.4|29323.2|29232.2|29325.7|29234.7|29322.1|29231.1|20
1653393830000|2022-05-24 12:03:50|29323.8|29232.8|29322.6|29231.6|29325.6|29234.6|29321.9|29230.9|33
1653393840000|2022-05-24 12:04:00|29322|29231|29326.4|29235.4|29327.6|29236.6|29322|29231|27
1653393850000|2022-05-24 12:04:10|29328.8|29237.8|29350.9|29259.9|29350.9|29259.9|29326.9|29235.9|25
1653393860000|2022-05-24 12:04:20|29350.8|29259.8|29340.8|29249.8|29354.7|29263.7|29339.2|29248.2|28
1653393870000|2022-05-24 12:04:30|29340.9|29249.9|29340.3|29249.3|29342.1|29251.1|29339.3|29248.3|26
1653393880000|2022-05-24 12:04:40|29340.2|29249.2|29341.8|29250.8|29344.3|29253.3|29339.8|29248.8|33
1653393890000|2022-05-24 12:04:50|29341.9|29250.9|29336.1|29245.1|29341.9|29250.9|29336.1|29245.1|24
1653393900000|2022-05-24 12:05:00|29335.6|29244.6|29341.9|29250.9|29349.1|29258.1|29333.4|29242.4|36
1653393910000|2022-05-24 12:05:10|29340.8|29249.8|29345.7|29254.7|29350.1|29259.1|29340.8|29249.8|33
1653393920000|2022-05-24 12:05:20|29344.8|29253.8|29343.1|29252.1|29346.7|29255.7|29342.9|29251.9|32
1653393930000|2022-05-24 12:05:30|29344.4|29253.4|29341.7|29250.7|29345.5|29254.5|29339|29248|34
1653393940000|2022-05-24 12:05:40|29341.3|29250.3|29342.1|29251.1|29342.1|29251.1|29341.1|29250.1|17
1653393950000|2022-05-24 12:05:50|29341.9|29250.9|29334.9|29243.9|29341.9|29250.9|29334.9|29243.9|27
1653393960000|2022-05-24 12:06:00|29335.4|29244.4|29335.8|29244.8|29336.5|29245.5|29334.2|29243.2|25
1653393970000|2022-05-24 12:06:10|29335.9|29244.9|29337.8|29246.8|29337.8|29246.8|29335.1|29244.1|21
1653393980000|2022-05-24 12:06:20|29336.4|29245.4|29338.2|29247.2|29338.8|29247.8|29336.4|29245.4|26
1653393990000|2022-05-24 12:06:30|29337.5|29246.5|29332.1|29241.1|29337.8|29246.8|29331.2|29240.2|25
1653394000000|2022-05-24 12:06:40|29331.5|29240.5|29339.1|29248.1|29339.3|29248.3|29331.2|29240.2|31
1653394010000|2022-05-24 12:06:50|29339.6|29248.6|29343|29252|29344|29253|29336.4|29245.4|28
1653394020000|2022-05-24 12:07:00|29342.5|29251.5|29341|29250|29342.5|29251.5|29334.3|29243.3|27
1653394030000|2022-05-24 12:07:10|29341.3|29250.3|29326.6|29235.6|29341.3|29250.3|29326|29235|25
1653394040000|2022-05-24 12:07:20|29329.1|29238.1|29304.1|29213.1|29329.1|29238.1|29304.1|29213.1|28
1653394050000|2022-05-24 12:07:30|29304.4|29213.4|29311|29220|29317|29226|29303.7|29212.7|22
1653394060000|2022-05-24 12:07:40|29313.1|29222.1|29313|29222|29314.2|29223.2|29312|29221|27
1653394070000|2022-05-24 12:07:50|29316.6|29225.6|29313.6|29222.6|29319|29228|29312.8|29221.8|24
1653394080000|2022-05-24 12:08:00|29314|29223|29313.5|29222.5|29315.6|29224.6|29312.3|29221.3|25
1653394090000|2022-05-24 12:08:10|29313.7|29222.7|29313.1|29222.1|29314|29223|29312.6|29221.6|22
1653394100000|2022-05-24 12:08:20|29313.5|29222.5|29313.7|29222.7|29313.8|29222.8|29312.6|29221.6|27
1653394110000|2022-05-24 12:08:30|29313.6|29222.6|29313.6|29222.6|29314.3|29223.3|29312.9|29221.9|24
1653394120000|2022-05-24 12:08:40|29313.7|29222.7|29303.6|29212.6|29313.7|29222.7|29303.6|29212.6|22
1653394130000|2022-05-24 12:08:50|29304.4|29213.4|29303.7|29212.7|29304.4|29213.4|29300.9|29209.9|18
1653394140000|2022-05-24 12:09:00|29301.4|29210.4|29303.6|29212.6|29303.7|29212.7|29298.2|29207.2|16
1653394150000|2022-05-24 12:09:10|29302.7|29211.7|29296.9|29205.9|29303.2|29212.2|29296.9|29205.9|23
1653394160000|2022-05-24 12:09:20|29297.4|29206.4|29295.5|29204.5|29298.2|29207.2|29295.5|29204.5|23
1653394170000|2022-05-24 12:09:30|29296.8|29205.8|29282.4|29191.4|29298.2|29207.2|29282.4|29191.4|27
1653394180000|2022-05-24 12:09:40|29287.7|29196.7|29285.2|29194.2|29290|29199|29280.9|29189.9|22
1653394190000|2022-05-24 12:09:50|29280.9|29189.9|29283.6|29192.6|29285.2|29194.2|29279.7|29188.7|19
1653394200000|2022-05-24 12:10:00|29283.8|29192.8|29284.5|29193.5|29286.5|29195.5|29279.7|29188.7|23
1653394210000|2022-05-24 12:10:10|29283.7|29192.7|29295.4|29204.4|29296.5|29205.5|29283.5|29192.5|33
1653394220000|2022-05-24 12:10:20|29296.5|29205.5|29282.4|29191.4|29296.5|29205.5|29282.4|29191.4|25
1653394230000|2022-05-24 12:10:30|29287.4|29196.4|29282.4|29191.4|29287.4|29196.4|29282.4|29191.4|9
1653394240000|2022-05-24 12:10:40|29284.6|29193.6|29287.4|29196.4|29287.4|29196.4|29282.4|29191.4|4
1653394250000|2022-05-24 12:10:50|29282.4|29191.4|29279.7|29188.7|29287.4|29196.4|29279.7|29188.7|23
1653394260000|2022-05-24 12:11:00|29284.5|29193.5|29283.8|29192.8|29284.5|29193.5|29279.7|29188.7|13
1653394270000|2022-05-24 12:11:10|29279.7|29188.7|29279.7|29188.7|29283.6|29192.6|29279.7|29188.7|9
1653394280000|2022-05-24 12:11:20|29279.2|29188.2|29279.7|29188.7|29279.7|29188.7|29279.1|29188.1|10
1653394290000|2022-05-24 12:11:30|29278.6|29187.6|29278|29187|29278.6|29187.6|29274.2|29183.2|14
1653394300000|2022-05-24 12:11:40|29275.3|29184.3|29277.8|29186.8|29278.2|29187.2|29274.4|29183.4|13
1653394310000|2022-05-24 12:11:50|29275.2|29184.2|29270.5|29179.5|29275.2|29184.2|29270.4|29179.4|22
1653394320000|2022-05-24 12:12:00|29270.8|29179.8|29274.5|29183.5|29274.6|29183.6|29270.5|29179.5|20
1653394330000|2022-05-24 12:12:10|29274.3|29183.3|29273|29182|29275.6|29184.6|29272.3|29181.3|26
1653394340000|2022-05-24 12:12:20|29271.6|29180.6|29274.6|29183.6|29275.6|29184.6|29271.6|29180.6|19
1653394350000|2022-05-24 12:12:30|29274.4|29183.4|29273.4|29182.4|29274.5|29183.5|29272.8|29181.8|21
1653394360000|2022-05-24 12:12:40|29272.7|29181.7|29273.3|29182.3|29273.4|29182.4|29272.6|29181.6|11
1653394370000|2022-05-24 12:12:50|29273.1|29182.1|29272.6|29181.6|29273.8|29182.8|29272.4|29181.4|11
1653394380000|2022-05-24 12:13:00|29272.7|29181.7|29271.6|29180.6|29276|29185|29271.6|29180.6|15
1653394390000|2022-05-24 12:13:10|29272|29181|29271.6|29180.6|29273.5|29182.5|29271.6|29180.6|4
1653394410000|2022-05-24 12:13:30|29271.2|29180.2|29266|29175|29271.2|29180.2|29266|29175|10
1653394420000|2022-05-24 12:13:40|29265.5|29174.5|29266.1|29175.1|29267.6|29176.6|29264.2|29173.2|14
1653394430000|2022-05-24 12:13:50|29267.6|29176.6|29267|29176|29267.6|29176.6|29265.8|29174.8|6
1653394440000|2022-05-24 12:14:00|29267.1|29176.1|29264.5|29173.5|29267.1|29176.1|29264.5|29173.5|13
1653394450000|2022-05-24 12:14:10|29263.4|29172.4|29258.8|29167.8|29264.2|29173.2|29256|29165|27
1653394460000|2022-05-24 12:14:20|29258.7|29167.7|29262.3|29171.3|29263.8|29172.8|29255.4|29164.4|25
1653394470000|2022-05-24 12:14:30|29262.6|29171.6|29263.3|29172.3|29264.3|29173.3|29261.2|29170.2|27
1653394480000|2022-05-24 12:14:40|29262.9|29171.9|29262.8|29171.8|29263.2|29172.2|29261.9|29170.9|16
1653394490000|2022-05-24 12:14:50|29262.5|29171.5|29261.8|29170.8|29265|29174|29261.8|29170.8|31
1653394500000|2022-05-24 12:15:00|29262.5|29171.5|29262.5|29171.5|29262.5|29171.5|29261.1|29170.1|9
1653394510000|2022-05-24 12:15:10|29261.1|29170.1|29260.1|29169.1|29262.5|29171.5|29260|29169|5
1653394520000|2022-05-24 12:15:20|29260.7|29169.7|29260.9|29169.9|29261.8|29170.8|29259.9|29168.9|5
1653394530000|2022-05-24 12:15:30|29260.8|29169.8|29249.3|29158.3|29262.5|29171.5|29248.3|29157.3|30
1653394540000|2022-05-24 12:15:40|29248|29157|29251.7|29160.7|29252.8|29161.8|29240.4|29149.4|33
1653394550000|2022-05-24 12:15:50|29253.7|29162.7|29249.7|29158.7|29254|29163|29249.5|29158.5|30
1653394560000|2022-05-24 12:16:00|29249.8|29158.8|29257.5|29166.5|29258.4|29167.4|29247.1|29156.1|26
1653394570000|2022-05-24 12:16:10|29259.1|29168.1|29261.3|29170.3|29266.9|29175.9|29259.1|29168.1|28
1653394580000|2022-05-24 12:16:20|29262.2|29171.2|29264.1|29173.1|29264.6|29173.6|29259.3|29168.3|34
1653394590000|2022-05-24 12:16:30|29264|29173|29259.2|29168.2|29264.7|29173.7|29257.8|29166.8|21
1653394600000|2022-05-24 12:16:40|29259.4|29168.4|29259.2|29168.2|29262|29171|29259.2|29168.2|23
1653394610000|2022-05-24 12:16:50|29258.8|29167.8|29260.1|29169.1|29260.9|29169.9|29258.8|29167.8|29
1653394620000|2022-05-24 12:17:00|29259.5|29168.5|29267.1|29176.1|29267.1|29176.1|29258.8|29167.8|20
1653394630000|2022-05-24 12:17:10|29266.6|29175.6|29269.3|29178.3|29272.2|29181.2|29266.2|29175.2|32
1653394640000|2022-05-24 12:17:20|29269.5|29178.5|29269.7|29178.7|29269.9|29178.9|29266.5|29175.5|29
1653394650000|2022-05-24 12:17:30|29269.6|29178.6|29269.4|29178.4|29269.9|29178.9|29269.2|29178.2|14
1653394660000|2022-05-24 12:17:40|29269.6|29178.6|29269.7|29178.7|29270|29179|29269.3|29178.3|23
1653394670000|2022-05-24 12:17:50|29269.6|29178.6|29267.6|29176.6|29269.6|29178.6|29267.4|29176.4|20
1653394680000|2022-05-24 12:18:00|29267.5|29176.5|29269.7|29178.7|29269.8|29178.8|29262.1|29171.1|30
1653394690000|2022-05-24 12:18:10|29269.8|29178.8|29272.2|29181.2|29272.2|29181.2|29269.6|29178.6|26
1653394700000|2022-05-24 12:18:20|29272.6|29181.6|29271.7|29180.7|29272.8|29181.8|29271.3|29180.3|28
1653394710000|2022-05-24 12:18:30|29272.2|29181.2|29269|29178|29272.2|29181.2|29269|29178|24
1653394720000|2022-05-24 12:18:40|29268.7|29177.7|29273.9|29182.9|29274|29183|29268.6|29177.6|26
1653394730000|2022-05-24 12:18:50|29274.7|29183.7|29269.8|29178.8|29276.4|29185.4|29268.4|29177.4|30
1653394740000|2022-05-24 12:19:00|29269.9|29178.9|29270|29179|29270.8|29179.8|29269.7|29178.7|26
1653394750000|2022-05-24 12:19:10|29270.1|29179.1|29270.4|29179.4|29271.9|29180.9|29269.7|29178.7|25
1653394760000|2022-05-24 12:19:20|29270.7|29179.7|29271.1|29180.1|29273.7|29182.7|29269.3|29178.3|30
1653394770000|2022-05-24 12:19:30|29271.2|29180.2|29272.3|29181.3|29272.6|29181.6|29270.6|29179.6|17
1653394780000|2022-05-24 12:19:40|29272.7|29181.7|29273.7|29182.7|29274.7|29183.7|29271.5|29180.5|31
1653394790000|2022-05-24 12:19:50|29273.3|29182.3|29274.2|29183.2|29275.6|29184.6|29273.3|29182.3|19
1653394800000|2022-05-24 12:20:00|29274.1|29183.1|29261.8|29170.8|29275.9|29184.9|29261.8|29170.8|20
1653394810000|2022-05-24 12:20:10|29260.6|29169.6|29257.4|29166.4|29260.6|29169.6|29250.9|29159.9|34
1653394820000|2022-05-24 12:20:20|29252.6|29161.6|29253.4|29162.4|29256.4|29165.4|29251.5|29160.5|26
1653394830000|2022-05-24 12:20:30|29252.7|29161.7|29259.5|29168.5|29261.7|29170.7|29252.2|29161.2|30
1653394840000|2022-05-24 12:20:40|29259.9|29168.9|29255|29164|29259.9|29168.9|29252.5|29161.5|34
1653394850000|2022-05-24 12:20:50|29251.9|29160.9|29251.2|29160.2|29256.9|29165.9|29248.5|29157.5|30
1653394860000|2022-05-24 12:21:00|29251.1|29160.1|29252.6|29161.6|29253.1|29162.1|29249.9|29158.9|23
1653394870000|2022-05-24 12:21:10|29251.8|29160.8|29252|29161|29252.6|29161.6|29250.4|29159.4|24
1653394880000|2022-05-24 12:21:20|29251.2|29160.2|29255.9|29164.9|29257.1|29166.1|29251.2|29160.2|34
1653394890000|2022-05-24 12:21:30|29255.3|29164.3|29254.3|29163.3|29256.4|29165.4|29254.3|29163.3|25
1653394900000|2022-05-24 12:21:40|29255.2|29164.2|29253.3|29162.3|29257.3|29166.3|29253.3|29162.3|27
1653394910000|2022-05-24 12:21:50|29253.5|29162.5|29254.5|29163.5|29257|29166|29253.3|29162.3|26
1653394920000|2022-05-24 12:22:00|29254.4|29163.4|29254|29163|29254.8|29163.8|29250.7|29159.7|25
1653394930000|2022-05-24 12:22:10|29253.5|29162.5|29250.9|29159.9|29254.5|29163.5|29250.3|29159.3|24
1653394940000|2022-05-24 12:22:20|29254.2|29163.2|29253.7|29162.7|29254.6|29163.6|29249.9|29158.9|20
1653394950000|2022-05-24 12:22:30|29253.6|29162.6|29247.7|29156.7|29254.9|29163.9|29246.9|29155.9|22
1653394960000|2022-05-24 12:22:40|29247.8|29156.8|29252.6|29161.6|29255.4|29164.4|29247.8|29156.8|19
1653394970000|2022-05-24 12:22:50|29250|29159|29242.3|29151.3|29252.2|29161.2|29241.6|29150.6|26
1653394980000|2022-05-24 12:23:00|29243|29152|29233.1|29142.1|29246.6|29155.6|29233.1|29142.1|31
1653394990000|2022-05-24 12:23:10|29233.2|29142.2|29235.3|29144.3|29235.3|29144.3|29230.2|29139.2|31
1653395000000|2022-05-24 12:23:20|29235.5|29144.5|29240.3|29149.3|29241.2|29150.2|29234.7|29143.7|34
1653395010000|2022-05-24 12:23:30|29240.2|29149.2|29237.2|29146.2|29241.9|29150.9|29236.4|29145.4|28
1653395020000|2022-05-24 12:23:40|29236.8|29145.8|29230.5|29139.5|29236.8|29145.8|29228.7|29137.7|27
1653395030000|2022-05-24 12:23:50|29225.3|29134.3|29211.5|29120.5|29235.6|29144.6|29211|29120|33
1653395040000|2022-05-24 12:24:00|29213.6|29122.6|29222.4|29131.4|29224.7|29133.7|29208.3|29117.3|36
1653395050000|2022-05-24 12:24:10|29221.7|29130.7|29229|29138|29229.7|29138.7|29220.9|29129.9|36
1653395060000|2022-05-24 12:24:20|29228.5|29137.5|29228.6|29137.6|29228.9|29137.9|29226.6|29135.6|26
1653395070000|2022-05-24 12:24:30|29228.4|29137.4|29232.9|29141.9|29234.1|29143.1|29228.4|29137.4|32
1653395080000|2022-05-24 12:24:40|29233.1|29142.1|29228|29137|29233.9|29142.9|29225.5|29134.5|28
1653395090000|2022-05-24 12:24:50|29226.1|29135.1|29219.3|29128.3|29230.9|29139.9|29218.9|29127.9|31
1653395100000|2022-05-24 12:25:00|29222.8|29131.8|29221.8|29130.8|29225.9|29134.9|29217.8|29126.8|24
1653395110000|2022-05-24 12:25:10|29221.5|29130.5|29225.9|29134.9|29225.9|29134.9|29218.2|29127.2|27
1653395120000|2022-05-24 12:25:20|29223|29132|29224.6|29133.6|29225.9|29134.9|29216.6|29125.6|27
1653395130000|2022-05-24 12:25:30|29222.4|29131.4|29218.6|29127.6|29225.9|29134.9|29215.7|29124.7|22
1653395140000|2022-05-24 12:25:40|29220.8|29129.8|29218.1|29127.1|29222|29131|29212.9|29121.9|26
1653395150000|2022-05-24 12:25:50|29219.3|29128.3|29169.8|29078.8|29221.3|29130.3|29168|29077|35
1653395160000|2022-05-24 12:26:00|29167.1|29076.1|29196.3|29105.3|29205.8|29114.8|29167.1|29076.1|37
1653395170000|2022-05-24 12:26:10|29198.9|29107.9|29191.7|29100.7|29199|29108|29183.9|29092.9|37
1653395180000|2022-05-24 12:26:20|29192.4|29101.4|29208.3|29117.3|29208.3|29117.3|29192.4|29101.4|34
1653395190000|2022-05-24 12:26:30|29209.2|29118.2|29209.1|29118.1|29209.8|29118.8|29204.7|29113.7|33
1653395200000|2022-05-24 12:26:40|29209.3|29118.3|29214.7|29123.7|29214.7|29123.7|29207.1|29116.1|30
1653395210000|2022-05-24 12:26:50|29214.4|29123.4|29218.3|29127.3|29222.8|29131.8|29214.4|29123.4|31
1653395220000|2022-05-24 12:27:00|29218.8|29127.8|29219.2|29128.2|29220.4|29129.4|29218.3|29127.3|23
1653395230000|2022-05-24 12:27:10|29219.5|29128.5|29209.4|29118.4|29220.5|29129.5|29208.8|29117.8|34
1653395240000|2022-05-24 12:27:20|29205.7|29114.7|29210.8|29119.8|29211.1|29120.1|29202.3|29111.3|37
1653395250000|2022-05-24 12:27:30|29210.6|29119.6|29211|29120|29212.4|29121.4|29210.6|29119.6|27
1653395260000|2022-05-24 12:27:40|29210.8|29119.8|29208.4|29117.4|29211.7|29120.7|29208|29117|32
1653395270000|2022-05-24 12:27:50|29208.2|29117.2|29208.8|29117.8|29209.2|29118.2|29207.6|29116.6|26
1653395280000|2022-05-24 12:28:00|29208.1|29117.1|29209.5|29118.5|29209.5|29118.5|29205.3|29114.3|25
1653395290000|2022-05-24 12:28:10|29209.9|29118.9|29220.4|29129.4|29220.6|29129.6|29209|29118|34
1653395300000|2022-05-24 12:28:20|29220.1|29129.1|29215.7|29124.7|29221.9|29130.9|29214.8|29123.8|29
1653395310000|2022-05-24 12:28:30|29216|29125|29214.8|29123.8|29216|29125|29213.5|29122.5|28
1653395320000|2022-05-24 12:28:40|29214.9|29123.9|29219.8|29128.8|29219.8|29128.8|29214.8|29123.8|29
1653395330000|2022-05-24 12:28:50|29218.4|29127.4|29220|29129|29220.3|29129.3|29217.8|29126.8|21
1653395340000|2022-05-24 12:29:00|29220.3|29129.3|29226.3|29135.3|29229.7|29138.7|29218.3|29127.3|29
1653395350000|2022-05-24 12:29:10|29226.6|29135.6|29214.1|29123.1|29226.6|29135.6|29213.8|29122.8|36
1653395360000|2022-05-24 12:29:20|29214.2|29123.2|29206.4|29115.4|29214.2|29123.2|29205.1|29114.1|31
1653395370000|2022-05-24 12:29:30|29206.5|29115.5|29206.1|29115.1|29209.5|29118.5|29206.1|29115.1|26
1653395380000|2022-05-24 12:29:40|29206.2|29115.2|29207.4|29116.4|29208.5|29117.5|29204.4|29113.4|29
1653395390000|2022-05-24 12:29:50|29207.3|29116.3|29207.2|29116.2|29209|29118|29204.6|29113.6|33
1653395400000|2022-05-24 12:30:00|29207.9|29116.9|29206.6|29115.6|29208.6|29117.6|29206.4|29115.4|24
1653395410000|2022-05-24 12:30:10|29204.9|29113.9|29202.2|29111.2|29204.9|29113.9|29201.6|29110.6|32
1653395420000|2022-05-24 12:30:20|29202.6|29111.6|29200.7|29109.7|29202.7|29111.7|29198.7|29107.7|29
1653395430000|2022-05-24 12:30:30|29196.8|29105.8|29199.8|29108.8|29202.3|29111.3|29196.8|29105.8|30
1653395440000|2022-05-24 12:30:40|29200.4|29109.4|29199.5|29108.5|29201.5|29110.5|29199.5|29108.5|31
1653395450000|2022-05-24 12:30:50|29200.6|29109.6|29197.3|29106.3|29201.1|29110.1|29195.9|29104.9|31
1653395460000|2022-05-24 12:31:00|29197.5|29106.5|29196.8|29105.8|29197.9|29106.9|29195.6|29104.6|29
1653395470000|2022-05-24 12:31:10|29196.7|29105.7|29212.7|29121.7|29212.7|29121.7|29196.7|29105.7|34
1653395480000|2022-05-24 12:31:20|29210.8|29119.8|29216.4|29125.4|29219.3|29128.3|29210.8|29119.8|34
1653395490000|2022-05-24 12:31:30|29217.7|29126.7|29216.1|29125.1|29224.6|29133.6|29215.8|29124.8|30
1653395500000|2022-05-24 12:31:40|29215.7|29124.7|29219.5|29128.5|29224.2|29133.2|29215.7|29124.7|23
1653395510000|2022-05-24 12:31:50|29223.4|29132.4|29217.9|29126.9|29224.2|29133.2|29217.9|29126.9|23
1653395520000|2022-05-24 12:32:00|29221.3|29130.3|29225.4|29134.4|29232.6|29141.6|29219.8|29128.8|20
1653395530000|2022-05-24 12:32:10|29232.6|29141.6|29230|29139|29235|29144|29227.6|29136.6|31
1653395540000|2022-05-24 12:32:20|29230.4|29139.4|29227.7|29136.7|29232.4|29141.4|29226.9|29135.9|14
1653395550000|2022-05-24 12:32:30|29232.1|29141.1|29228.1|29137.1|29238.6|29147.6|29226.9|29135.9|34
1653395560000|2022-05-24 12:32:40|29228.8|29137.8|29227.5|29136.5|29235.1|29144.1|29226.9|29135.9|25
1653395570000|2022-05-24 12:32:50|29227.2|29136.2|29243.4|29152.4|29244.1|29153.1|29226.5|29135.5|32
1653395580000|2022-05-24 12:33:00|29243.5|29152.5|29237.2|29146.2|29244.1|29153.1|29234.8|29143.8|14
1653395590000|2022-05-24 12:33:10|29238.8|29147.8|29238|29147|29246|29155|29232.9|29141.9|20
1653395600000|2022-05-24 12:33:20|29247.9|29156.9|29248.6|29157.6|29256.7|29165.7|29238.8|29147.8|32
1653395610000|2022-05-24 12:33:30|29248.3|29157.3|29247.8|29156.8|29249.9|29158.9|29246.6|29155.6|30
1653395620000|2022-05-24 12:33:40|29247.7|29156.7|29248.6|29157.6|29250|29159|29247|29156|27
1653395630000|2022-05-24 12:33:50|29248.5|29157.5|29249.2|29158.2|29251|29160|29246.8|29155.8|29
1653395640000|2022-05-24 12:34:00|29249|29158|29241.7|29150.7|29250|29159|29240.9|29149.9|34
1653395650000|2022-05-24 12:34:10|29241.2|29150.2|29244.4|29153.4|29245|29154|29240.2|29149.2|27
1653395660000|2022-05-24 12:34:20|29244.6|29153.6|29247.5|29156.5|29247.6|29156.6|29244.6|29153.6|24
1653395670000|2022-05-24 12:34:30|29246.6|29155.6|29243.4|29152.4|29248.2|29157.2|29242.8|29151.8|32
1653395680000|2022-05-24 12:34:40|29242.9|29151.9|29243.9|29152.9|29244.8|29153.8|29240.8|29149.8|31
1653395690000|2022-05-24 12:34:50|29244.3|29153.3|29245|29154|29245.7|29154.7|29244.3|29153.3|27
1653395700000|2022-05-24 12:35:00|29245.2|29154.2|29244.8|29153.8|29245.5|29154.5|29244.2|29153.2|28
1653395710000|2022-05-24 12:35:10|29244.9|29153.9|29245.4|29154.4|29246|29155|29244.9|29153.9|16
1653395720000|2022-05-24 12:35:20|29245.6|29154.6|29245.4|29154.4|29245.9|29154.9|29244.9|29153.9|22
1653395730000|2022-05-24 12:35:30|29245.3|29154.3|29233.2|29142.2|29245.9|29154.9|29228.8|29137.8|24
1653395740000|2022-05-24 12:35:40|29221|29130|29218|29127|29224.7|29133.7|29217|29126|28
1653395750000|2022-05-24 12:35:50|29218.1|29127.1|29224.3|29133.3|29225.2|29134.2|29217.3|29126.3|31
1653395760000|2022-05-24 12:36:00|29223.9|29132.9|29223.9|29132.9|29224.9|29133.9|29221.1|29130.1|25
1653395770000|2022-05-24 12:36:10|29224.1|29133.1|29225.1|29134.1|29225.1|29134.1|29219.6|29128.6|30
1653395780000|2022-05-24 12:36:20|29225.2|29134.2|29236.3|29145.3|29237.9|29146.9|29225.2|29134.2|29
1653395790000|2022-05-24 12:36:30|29236.1|29145.1|29234.1|29143.1|29240.7|29149.7|29233.1|29142.1|25
1653395800000|2022-05-24 12:36:40|29235.4|29144.4|29237.9|29146.9|29239.1|29148.1|29233.7|29142.7|24
1653395810000|2022-05-24 12:36:50|29237.8|29146.8|29238.2|29147.2|29239.8|29148.8|29237.5|29146.5|25
1653395820000|2022-05-24 12:37:00|29238.1|29147.1|29239.5|29148.5|29239.9|29148.9|29238.1|29147.1|23
1653395830000|2022-05-24 12:37:10|29239.4|29148.4|29258.7|29167.7|29258.9|29167.9|29239.4|29148.4|35
1653395840000|2022-05-24 12:37:20|29259|29168|29256.6|29165.6|29259|29168|29251.8|29160.8|31
1653395850000|2022-05-24 12:37:30|29256.7|29165.7|29257.4|29166.4|29260.6|29169.6|29255.4|29164.4|35
1653395860000|2022-05-24 12:37:40|29257.6|29166.6|29259.2|29168.2|29259.7|29168.7|29257.6|29166.6|32
1653395870000|2022-05-24 12:37:50|29260.6|29169.6|29257.5|29166.5|29261.5|29170.5|29256.9|29165.9|24
1653395880000|2022-05-24 12:38:00|29258.4|29167.4|29275.7|29184.7|29275.7|29184.7|29258.4|29167.4|31
1653395890000|2022-05-24 12:38:10|29272.3|29181.3|29273.3|29182.3|29280.8|29189.8|29268.2|29177.2|26
1653395900000|2022-05-24 12:38:20|29269.6|29178.6|29261.5|29170.5|29278.4|29187.4|29259.2|29168.2|30
1653395910000|2022-05-24 12:38:30|29261.6|29170.6|29266.4|29175.4|29267.9|29176.9|29260.7|29169.7|35
1653395920000|2022-05-24 12:38:40|29266.3|29175.3|29263.8|29172.8|29268.3|29177.3|29263.5|29172.5|27
1653395930000|2022-05-24 12:38:50|29263.7|29172.7|29265.4|29174.4|29266|29175|29263.7|29172.7|29
1653395940000|2022-05-24 12:39:00|29265.5|29174.5|29267.2|29176.2|29267.2|29176.2|29264.1|29173.1|29
1653395950000|2022-05-24 12:39:10|29266.8|29175.8|29270.4|29179.4|29278.8|29187.8|29266.8|29175.8|22
1653395960000|2022-05-24 12:39:20|29270.7|29179.7|29270.6|29179.6|29279|29188|29269|29178|26
1653395970000|2022-05-24 12:39:30|29272.8|29181.8|29273.2|29182.2|29276.8|29185.8|29271.3|29180.3|17
1653395980000|2022-05-24 12:39:40|29272.7|29181.7|29270.5|29179.5|29273.6|29182.6|29266|29175|31
1653395990000|2022-05-24 12:39:50|29271.2|29180.2|29270|29179|29271.2|29180.2|29267.5|29176.5|20
1653396000000|2022-05-24 12:40:00|29270.4|29179.4|29266.2|29175.2|29270.9|29179.9|29266.1|29175.1|31
1653396010000|2022-05-24 12:40:10|29266.1|29175.1|29263.6|29172.6|29266.1|29175.1|29263.6|29172.6|26
1653396020000|2022-05-24 12:40:20|29264.3|29173.3|29263|29172|29266.1|29175.1|29262.8|29171.8|23
1653396030000|2022-05-24 12:40:30|29266|29175|29261.7|29170.7|29266|29175|29259.5|29168.5|22
1653396040000|2022-05-24 12:40:40|29261.1|29170.1|29259.5|29168.5|29265.6|29174.6|29258.9|29167.9|23
1653396050000|2022-05-24 12:40:50|29260.9|29169.9|29262.1|29171.1|29263.1|29172.1|29260.3|29169.3|18
1653396060000|2022-05-24 12:41:00|29260.8|29169.8|29265.7|29174.7|29266.5|29175.5|29260.8|29169.8|23
1653396070000|2022-05-24 12:41:10|29266|29175|29264.5|29173.5|29266|29175|29262.7|29171.7|28
1653396080000|2022-05-24 12:41:20|29264.9|29173.9|29277.2|29186.2|29278.8|29187.8|29264.5|29173.5|28
1653396090000|2022-05-24 12:41:30|29277.1|29186.1|29277.3|29186.3|29278.3|29187.3|29276.8|29185.8|26
1653396100000|2022-05-24 12:41:40|29277.1|29186.1|29276.9|29185.9|29277.2|29186.2|29275|29184|24
1653396110000|2022-05-24 12:41:50|29275.9|29184.9|29275.8|29184.8|29280.2|29189.2|29275.7|29184.7|29
1653396120000|2022-05-24 12:42:00|29276.1|29185.1|29280.5|29189.5|29281.8|29190.8|29267.6|29176.6|33
1653396130000|2022-05-24 12:42:10|29280.6|29189.6|29279.3|29188.3|29284.3|29193.3|29278.2|29187.2|27
1653396140000|2022-05-24 12:42:20|29279.5|29188.5|29277.1|29186.1|29279.9|29188.9|29277.1|29186.1|31
1653396150000|2022-05-24 12:42:30|29277.2|29186.2|29274.8|29183.8|29279|29188|29274.8|29183.8|21
1653396160000|2022-05-24 12:42:40|29275.7|29184.7|29271.5|29180.5|29275.7|29184.7|29270.9|29179.9|31
1653396170000|2022-05-24 12:42:50|29271.4|29180.4|29269.8|29178.8|29271.7|29180.7|29269.1|29178.1|22
1653396180000|2022-05-24 12:43:00|29270.3|29179.3|29277.3|29186.3|29277.3|29186.3|29269.8|29178.8|20
1653396190000|2022-05-24 12:43:10|29277.2|29186.2|29279.4|29188.4|29282.2|29191.2|29276.8|29185.8|25
1653396200000|2022-05-24 12:43:20|29279.5|29188.5|29287|29196|29287.4|29196.4|29279.3|29188.3|31
1653396210000|2022-05-24 12:43:30|29287.6|29196.6|29282.1|29191.1|29287.6|29196.6|29282.1|29191.1|30
1653396220000|2022-05-24 12:43:40|29282.3|29191.3|29284.6|29193.6|29286.4|29195.4|29281.3|29190.3|29
1653396230000|2022-05-24 12:43:50|29284.7|29193.7|29286|29195|29286.7|29195.7|29284.3|29193.3|29
1653396240000|2022-05-24 12:44:00|29286.5|29195.5|29285.4|29194.4|29286.7|29195.7|29283.1|29192.1|37
1653396250000|2022-05-24 12:44:10|29286.5|29195.5|29279.1|29188.1|29286.5|29195.5|29279.1|29188.1|32
1653396260000|2022-05-24 12:44:20|29278.2|29187.2|29275.9|29184.9|29279.1|29188.1|29275.8|29184.8|23
1653396270000|2022-05-24 12:44:30|29276.3|29185.3|29273.4|29182.4|29276.6|29185.6|29273.4|29182.4|29
1653396280000|2022-05-24 12:44:40|29273.3|29182.3|29275.7|29184.7|29275.7|29184.7|29272.8|29181.8|23
1653396290000|2022-05-24 12:44:50|29275.6|29184.6|29270.1|29179.1|29275.6|29184.6|29270.1|29179.1|22
1653396300000|2022-05-24 12:45:00|29270.6|29179.6|29276.4|29185.4|29276.4|29185.4|29270.6|29179.6|21
1653396310000|2022-05-24 12:45:10|29277.3|29186.3|29285.5|29194.5|29287.6|29196.6|29277.3|29186.3|22
1653396320000|2022-05-24 12:45:20|29288.1|29197.1|29288.2|29197.2|29288.3|29197.3|29285.8|29194.8|25
1653396330000|2022-05-24 12:45:30|29287.8|29196.8|29289.2|29198.2|29289.8|29198.8|29287.3|29196.3|26
1653396340000|2022-05-24 12:45:40|29288.8|29197.8|29287.7|29196.7|29289.2|29198.2|29287.7|29196.7|20
1653396350000|2022-05-24 12:45:50|29287.1|29196.1|29286|29195|29287.1|29196.1|29284.2|29193.2|22
1653396360000|2022-05-24 12:46:00|29286.1|29195.1|29286.3|29195.3|29286.8|29195.8|29285.3|29194.3|24
1653396370000|2022-05-24 12:46:10|29286.2|29195.2|29275.8|29184.8|29286.7|29195.7|29275.2|29184.2|27
1653396380000|2022-05-24 12:46:20|29275|29184|29279.1|29188.1|29279.1|29188.1|29275|29184|32
1653396390000|2022-05-24 12:46:30|29278.2|29187.2|29276.6|29185.6|29278.3|29187.3|29276.1|29185.1|33
1653396400000|2022-05-24 12:46:40|29277.2|29186.2|29277.7|29186.7|29279.1|29188.1|29277|29186|26
1653396410000|2022-05-24 12:46:50|29277.9|29186.9|29280.4|29189.4|29280.4|29189.4|29276.2|29185.2|28
1653396420000|2022-05-24 12:47:00|29280.9|29189.9|29279.4|29188.4|29281|29190|29279.1|29188.1|31
1653396430000|2022-05-24 12:47:10|29277.9|29186.9|29277.5|29186.5|29279|29188|29277.1|29186.1|28
1653396440000|2022-05-24 12:47:20|29277.3|29186.3|29279|29188|29280.3|29189.3|29274|29183|35
1653396450000|2022-05-24 12:47:30|29278.6|29187.6|29278.9|29187.9|29279.8|29188.8|29277.6|29186.6|32
1653396460000|2022-05-24 12:47:40|29279.4|29188.4|29279.2|29188.2|29279.4|29188.4|29277.8|29186.8|30
1653396470000|2022-05-24 12:47:50|29278.3|29187.3|29277.7|29186.7|29279.3|29188.3|29277.7|29186.7|33
1653396480000|2022-05-24 12:48:00|29277.6|29186.6|29276.7|29185.7|29278.5|29187.5|29275.9|29184.9|27
1653396490000|2022-05-24 12:48:10|29276.3|29185.3|29277.5|29186.5|29278.3|29187.3|29276.3|29185.3|28
1653396500000|2022-05-24 12:48:20|29277.9|29186.9|29276.5|29185.5|29278.2|29187.2|29276.1|29185.1|24
1653396510000|2022-05-24 12:48:30|29275.5|29184.5|29274.8|29183.8|29276.3|29185.3|29274.8|29183.8|24
1653396520000|2022-05-24 12:48:40|29274.6|29183.6|29272.7|29181.7|29275.1|29184.1|29271.1|29180.1|26
1653396530000|2022-05-24 12:48:50|29272.3|29181.3|29270.5|29179.5|29272.3|29181.3|29270.5|29179.5|2
1653396540000|2022-05-24 12:49:00|29269.8|29178.8|29273|29182|29276.7|29185.7|29269.6|29178.6|15
1653396550000|2022-05-24 12:49:10|29272.3|29181.3|29269.7|29178.7|29275.7|29184.7|29269.7|29178.7|27
1653396560000|2022-05-24 12:49:20|29272.6|29181.6|29263.7|29172.7|29272.9|29181.9|29263.5|29172.5|20
1653396570000|2022-05-24 12:49:30|29270.2|29179.2|29271.6|29180.6|29274.7|29183.7|29264.1|29173.1|21
1653396580000|2022-05-24 12:49:40|29270.7|29179.7|29273.1|29182.1|29273.1|29182.1|29270.7|29179.7|15
1653396590000|2022-05-24 12:49:50|29274.2|29183.2|29274.8|29183.8|29275.9|29184.9|29274.2|29183.2|9
1653396600000|2022-05-24 12:50:00|29277.4|29186.4|29295.2|29204.2|29295.2|29204.2|29277.4|29186.4|26
1653396610000|2022-05-24 12:50:10|29295.1|29204.1|29294|29203|29295.6|29204.6|29292.6|29201.6|26
1653396620000|2022-05-24 12:50:20|29293.8|29202.8|29293.3|29202.3|29294.5|29203.5|29293.1|29202.1|31
1653396630000|2022-05-24 12:50:30|29293.6|29202.6|29294.8|29203.8|29295.1|29204.1|29292.2|29201.2|34
1653396640000|2022-05-24 12:50:40|29296|29205|29299.6|29208.6|29299.6|29208.6|29295.4|29204.4|34
1653396650000|2022-05-24 12:50:50|29300|29209|29299.7|29208.7|29301.2|29210.2|29299.6|29208.6|25
1653396660000|2022-05-24 12:51:00|29299.6|29208.6|29299.6|29208.6|29301.8|29210.8|29298.4|29207.4|32
1653396670000|2022-05-24 12:51:10|29299.5|29208.5|29301.2|29210.2|29303.8|29212.8|29298.7|29207.7|32
1653396680000|2022-05-24 12:51:20|29301.3|29210.3|29301.1|29210.1|29304.8|29213.8|29299.6|29208.6|31
1653396690000|2022-05-24 12:51:30|29300|29209|29297.5|29206.5|29300.2|29209.2|29294.5|29203.5|29
1653396700000|2022-05-24 12:51:40|29294.3|29203.3|29290.9|29199.9|29298.2|29207.2|29289.3|29198.3|24
1653396710000|2022-05-24 12:51:50|29290.5|29199.5|29290.2|29199.2|29291.4|29200.4|29283.8|29192.8|21
1653396720000|2022-05-24 12:52:00|29289.9|29198.9|29290.3|29199.3|29290.6|29199.6|29289.1|29198.1|17
1653396730000|2022-05-24 12:52:10|29289.9|29198.9|29289.8|29198.8|29290.7|29199.7|29286.1|29195.1|27
1653396740000|2022-05-24 12:52:20|29289.9|29198.9|29289.2|29198.2|29290.3|29199.3|29289|29198|28
1653396750000|2022-05-24 12:52:30|29289.4|29198.4|29288.7|29197.7|29291.2|29200.2|29288.7|29197.7|28
1653396760000|2022-05-24 12:52:40|29288.6|29197.6|29287.4|29196.4|29289.1|29198.1|29286.4|29195.4|19
1653396770000|2022-05-24 12:52:50|29286.7|29195.7|29281.4|29190.4|29287.4|29196.4|29278.5|29187.5|30
1653396780000|2022-05-24 12:53:00|29281.5|29190.5|29288|29197|29288.4|29197.4|29279.2|29188.2|29
1653396790000|2022-05-24 12:53:10|29287.5|29196.5|29288.4|29197.4|29288.7|29197.7|29287.4|29196.4|23
1653396800000|2022-05-24 12:53:20|29288.1|29197.1|29281.5|29190.5|29289.1|29198.1|29281.5|29190.5|30
1653396810000|2022-05-24 12:53:30|29281.6|29190.6|29284|29193|29286.5|29195.5|29280.8|29189.8|31
1653396820000|2022-05-24 12:53:40|29284.8|29193.8|29285.9|29194.9|29285.9|29194.9|29282.3|29191.3|27
1653396830000|2022-05-24 12:53:50|29286.6|29195.6|29293.1|29202.1|29295|29204|29286|29195|34
1653396840000|2022-05-24 12:54:00|29293|29202|29296|29205|29296.3|29205.3|29292.9|29201.9|29
1653396850000|2022-05-24 12:54:10|29296.2|29205.2|29300.1|29209.1|29301.1|29210.1|29295.9|29204.9|24
1653396860000|2022-05-24 12:54:20|29300|29209|29297.2|29206.2|29300|29209|29297.2|29206.2|24
1653396870000|2022-05-24 12:54:30|29296.9|29205.9|29298.8|29207.8|29298.8|29207.8|29296.9|29205.9|28
1653396880000|2022-05-24 12:54:40|29298.2|29207.2|29298.9|29207.9|29299.2|29208.2|29298.2|29207.2|28
1653396890000|2022-05-24 12:54:50|29298.4|29207.4|29294.3|29203.3|29298.7|29207.7|29293.9|29202.9|31
1653396900000|2022-05-24 12:55:00|29294.4|29203.4|29284.1|29193.1|29296.1|29205.1|29283.3|29192.3|29
1653396910000|2022-05-24 12:55:10|29283.4|29192.4|29283.6|29192.6|29285|29194|29282.3|29191.3|20
1653396920000|2022-05-24 12:55:20|29283.7|29192.7|29286.7|29195.7|29288.2|29197.2|29283.7|29192.7|28
1653396930000|2022-05-24 12:55:30|29286.3|29195.3|29284|29193|29286.7|29195.7|29284|29193|4
1653396940000|2022-05-24 12:55:40|29284.3|29193.3|29283.3|29192.3|29284.3|29193.3|29282.7|29191.7|11
1653396950000|2022-05-24 12:55:50|29283.8|29192.8|29290.2|29199.2|29291.3|29200.3|29283.8|29192.8|26
1653396960000|2022-05-24 12:56:00|29290.4|29199.4|29290.6|29199.6|29291|29200|29289.3|29198.3|18
1653396970000|2022-05-24 12:56:10|29290.7|29199.7|29290.7|29199.7|29291|29200|29290.7|29199.7|19
1653396980000|2022-05-24 12:56:20|29290.6|29199.6|29284.2|29193.2|29291.2|29200.2|29284.1|29193.1|25
1653396990000|2022-05-24 12:56:30|29284|29193|29286.2|29195.2|29287.2|29196.2|29283.5|29192.5|17
1653397000000|2022-05-24 12:56:40|29286.6|29195.6|29285.9|29194.9|29287.2|29196.2|29285|29194|22
1653397010000|2022-05-24 12:56:50|29285.6|29194.6|29284.9|29193.9|29285.7|29194.7|29283.5|29192.5|24
1653397020000|2022-05-24 12:57:00|29285.8|29194.8|29283.4|29192.4|29285.9|29194.9|29283.4|29192.4|23
1653397030000|2022-05-24 12:57:10|29283.3|29192.3|29282.4|29191.4|29283.5|29192.5|29282.2|29191.2|20
1653397040000|2022-05-24 12:57:20|29282.8|29191.8|29287.5|29196.5|29287.7|29196.7|29280.7|29189.7|26
1653397050000|2022-05-24 12:57:30|29286.7|29195.7|29286.3|29195.3|29287.1|29196.1|29283.6|29192.6|29
1653397060000|2022-05-24 12:57:40|29286.4|29195.4|29286.1|29195.1|29286.4|29195.4|29283.8|29192.8|22
1653397070000|2022-05-24 12:57:50|29286|29195|29288.3|29197.3|29288.6|29197.6|29285.8|29194.8|21
1653397080000|2022-05-24 12:58:00|29287.8|29196.8|29287.2|29196.2|29290.2|29199.2|29285.7|29194.7|28
1653397090000|2022-05-24 12:58:10|29287.6|29196.6|29283.6|29192.6|29287.7|29196.7|29283.3|29192.3|21
1653397100000|2022-05-24 12:58:20|29283.4|29192.4|29283.4|29192.4|29283.6|29192.6|29282.9|29191.9|10
1653397110000|2022-05-24 12:58:30|29283.5|29192.5|29265.2|29174.2|29283.5|29192.5|29263.2|29172.2|25
1653397120000|2022-05-24 12:58:40|29262.8|29171.8|29262.5|29171.5|29269.1|29178.1|29256.7|29165.7|18
1653397130000|2022-05-24 12:58:50|29256.7|29165.7|29256.6|29165.6|29262.5|29171.5|29255.2|29164.2|15
1653397140000|2022-05-24 12:59:00|29257.2|29166.2|29262.5|29171.5|29263.8|29172.8|29256.7|29165.7|29
1653397150000|2022-05-24 12:59:10|29263.1|29172.1|29264|29173|29264.8|29173.8|29262.9|29171.9|28
1653397160000|2022-05-24 12:59:20|29263.9|29172.9|29263.2|29172.2|29265.2|29174.2|29258.9|29167.9|17
1653397170000|2022-05-24 12:59:30|29263.1|29172.1|29261.4|29170.4|29264.5|29173.5|29261|29170|14
1653397180000|2022-05-24 12:59:40|29262.2|29171.2|29269|29178|29269.4|29178.4|29262|29171|32
1653397190000|2022-05-24 12:59:50|29269.1|29178.1|29268.1|29177.1|29269.6|29178.6|29267.7|29176.7|28
1653397200000|2022-05-24 13:00:00|29268.2|29177.2|29268.7|29177.7|29268.9|29177.9|29267.9|29176.9|31
1653397210000|2022-05-24 13:00:10|29268.8|29177.8|29275.2|29184.2|29275.2|29184.2|29268.2|29177.2|33
1653397220000|2022-05-24 13:00:20|29275.1|29184.1|29268.8|29177.8|29276.5|29185.5|29268.8|29177.8|31
1653397230000|2022-05-24 13:00:30|29271.1|29180.1|29269|29178|29271.1|29180.1|29268.2|29177.2|33
1653397240000|2022-05-24 13:00:40|29269.2|29178.2|29267.8|29176.8|29269.2|29178.2|29267.6|29176.6|26
1653397250000|2022-05-24 13:00:50|29267.7|29176.7|29265.1|29174.1|29268.6|29177.6|29265|29174|22
1653397260000|2022-05-24 13:01:00|29264.4|29173.4|29261|29170|29268.4|29177.4|29260.2|29169.2|30
1653397270000|2022-05-24 13:01:10|29260.5|29169.5|29258.7|29167.7|29265.1|29174.1|29258.7|29167.7|22
1653397280000|2022-05-24 13:01:20|29258|29167|29255.2|29164.2|29262.5|29171.5|29255.2|29164.2|18
1653397290000|2022-05-24 13:01:30|29256.7|29165.7|29259.3|29168.3|29259.4|29168.4|29255.2|29164.2|9
1653397300000|2022-05-24 13:01:40|29258.6|29167.6|29259.4|29168.4|29262.7|29171.7|29252.6|29161.6|26
1653397310000|2022-05-24 13:01:50|29258.9|29167.9|29255.8|29164.8|29258.9|29167.9|29243.6|29152.6|15
1653397320000|2022-05-24 13:02:00|29255.7|29164.7|29254.9|29163.9|29257.8|29166.8|29254.9|29163.9|13
1653397330000|2022-05-24 13:02:10|29254.8|29163.8|29254.9|29163.9|29254.9|29163.9|29254.8|29163.8|2
1653397340000|2022-05-24 13:02:20|29254.7|29163.7|29254.7|29163.7|29254.7|29163.7|29254.7|29163.7|1
1653397350000|2022-05-24 13:02:30|29254.9|29163.9|29255.5|29164.5|29256.8|29165.8|29254.9|29163.9|21
1653397360000|2022-05-24 13:02:40|29255|29164|29236.5|29145.5|29260.4|29169.4|29236.5|29145.5|20
1653397370000|2022-05-24 13:02:50|29236.8|29145.8|29246|29155|29250.6|29159.6|29236.5|29145.5|24
1653397380000|2022-05-24 13:03:00|29245.6|29154.6|29243.6|29152.6|29247.5|29156.5|29232|29141|23
1653397390000|2022-05-24 13:03:10|29243.8|29152.8|29249.2|29158.2|29249.4|29158.4|29243.8|29152.8|28
1653397400000|2022-05-24 13:03:20|29249|29158|29249.2|29158.2|29249.8|29158.8|29245.9|29154.9|28
1653397410000|2022-05-24 13:03:30|29251.1|29160.1|29253.3|29162.3|29254.4|29163.4|29251.1|29160.1|32
1653397420000|2022-05-24 13:03:40|29253|29162|29255.3|29164.3|29255.3|29164.3|29252.7|29161.7|26
1653397430000|2022-05-24 13:03:50|29255.4|29164.4|29254.5|29163.5|29255.4|29164.4|29250.9|29159.9|34
1653397440000|2022-05-24 13:04:00|29255.1|29164.1|29251.9|29160.9|29260.8|29169.8|29248.1|29157.1|32
1653397450000|2022-05-24 13:04:10|29252.2|29161.2|29256.1|29165.1|29256.1|29165.1|29251.8|29160.8|30
1653397460000|2022-05-24 13:04:20|29256.5|29165.5|29256.9|29165.9|29260.6|29169.6|29255.9|29164.9|30
1653397470000|2022-05-24 13:04:30|29257.7|29166.7|29258.9|29167.9|29259.3|29168.3|29255.2|29164.2|33
1653397480000|2022-05-24 13:04:40|29258.8|29167.8|29260.2|29169.2|29260.9|29169.9|29258.7|29167.7|22
1653397490000|2022-05-24 13:04:50|29260.3|29169.3|29257.5|29166.5|29260.9|29169.9|29256.8|29165.8|28
1653397500000|2022-05-24 13:05:00|29257.6|29166.6|29260.1|29169.1|29260.1|29169.1|29255.9|29164.9|29
1653397510000|2022-05-24 13:05:10|29259.5|29168.5|29259.8|29168.8|29260.5|29169.5|29259.4|29168.4|23
1653397520000|2022-05-24 13:05:20|29259.7|29168.7|29260.7|29169.7|29260.7|29169.7|29259.7|29168.7|17
1653397530000|2022-05-24 13:05:30|29260.5|29169.5|29263.8|29172.8|29263.8|29172.8|29260.5|29169.5|26
1653397540000|2022-05-24 13:05:40|29263.7|29172.7|29264.5|29173.5|29265.5|29174.5|29263.4|29172.4|18
1653397550000|2022-05-24 13:05:50|29264.6|29173.6|29268.4|29177.4|29268.4|29177.4|29262.3|29171.3|29
1653397560000|2022-05-24 13:06:00|29268.6|29177.6|29273.2|29182.2|29274.4|29183.4|29268.1|29177.1|27
1653397570000|2022-05-24 13:06:10|29277.5|29186.5|29278.5|29187.5|29280.8|29189.8|29274.3|29183.3|22
1653397580000|2022-05-24 13:06:20|29279.7|29188.7|29278.9|29187.9|29279.7|29188.7|29278|29187|11
1653397590000|2022-05-24 13:06:30|29277|29186|29273.2|29182.2|29277|29186|29270.3|29179.3|29
1653397600000|2022-05-24 13:06:40|29273.6|29182.6|29272.3|29181.3|29273.6|29182.6|29271.2|29180.2|30
1653397610000|2022-05-24 13:06:50|29270.7|29179.7|29272|29181|29272.1|29181.1|29270.1|29179.1|24
1653397620000|2022-05-24 13:07:00|29272.8|29181.8|29271.4|29180.4|29274.2|29183.2|29271.2|29180.2|24
1653397630000|2022-05-24 13:07:10|29271.6|29180.6|29263.2|29172.2|29272.6|29181.6|29263|29172|20
1653397640000|2022-05-24 13:07:20|29261.8|29170.8|29266.4|29175.4|29268|29177|29261.8|29170.8|21
1653397650000|2022-05-24 13:07:30|29267.7|29176.7|29270.3|29179.3|29271.6|29180.6|29262.5|29171.5|26
1653397660000|2022-05-24 13:07:40|29268.5|29177.5|29270.6|29179.6|29271|29180|29268.2|29177.2|29
1653397670000|2022-05-24 13:07:50|29270.7|29179.7|29271.1|29180.1|29271.5|29180.5|29270.6|29179.6|16
1653397680000|2022-05-24 13:08:00|29271.2|29180.2|29273.3|29182.3|29274|29183|29269.3|29178.3|24
1653397690000|2022-05-24 13:08:10|29273.4|29182.4|29273|29182|29273.4|29182.4|29271|29180|26
1653397700000|2022-05-24 13:08:20|29272.9|29181.9|29278.3|29187.3|29278.3|29187.3|29272.8|29181.8|21
1653397710000|2022-05-24 13:08:30|29279|29188|29272.3|29181.3|29280.2|29189.2|29271.2|29180.2|34
1653397720000|2022-05-24 13:08:40|29272.6|29181.6|29272.1|29181.1|29272.9|29181.9|29271.4|29180.4|28
1653397730000|2022-05-24 13:08:50|29271.9|29180.9|29272.1|29181.1|29272.4|29181.4|29271.3|29180.3|28
1653397740000|2022-05-24 13:09:00|29272.2|29181.2|29278.3|29187.3|29279|29188|29270.8|29179.8|34
1653397750000|2022-05-24 13:09:10|29278.9|29187.9|29277.5|29186.5|29280|29189|29274|29183|16
1653397760000|2022-05-24 13:09:20|29277.4|29186.4|29282.3|29191.3|29284.1|29193.1|29277.4|29186.4|13
1653397770000|2022-05-24 13:09:30|29286.7|29195.7|29291.4|29200.4|29291.4|29200.4|29286.7|29195.7|20
1653397780000|2022-05-24 13:09:40|29288.4|29197.4|29283.5|29192.5|29289.2|29198.2|29280.8|29189.8|25
1653397790000|2022-05-24 13:09:50|29283.7|29192.7|29292.9|29201.9|29294.2|29203.2|29283.7|29192.7|28
1653397800000|2022-05-24 13:10:00|29291.8|29200.8|29289.2|29198.2|29291.9|29200.9|29288|29197|32
1653397810000|2022-05-24 13:10:10|29289.5|29198.5|29289.1|29198.1|29290.4|29199.4|29287.9|29196.9|29
1653397820000|2022-05-24 13:10:20|29288.6|29197.6|29288.6|29197.6|29289.3|29198.3|29288.2|29197.2|32
1653397830000|2022-05-24 13:10:30|29289.1|29198.1|29284.5|29193.5|29289.1|29198.1|29284|29193|27
1653397840000|2022-05-24 13:10:40|29285.8|29194.8|29285.8|29194.8|29286.2|29195.2|29283.5|29192.5|24
1653397850000|2022-05-24 13:10:50|29285.7|29194.7|29288.4|29197.4|29288.8|29197.8|29283|29192|28
1653397860000|2022-05-24 13:11:00|29289.2|29198.2|29288.9|29197.9|29290.1|29199.1|29288.7|29197.7|25
1653397870000|2022-05-24 13:11:10|29289|29198|29289|29198|29289.2|29198.2|29288.5|29197.5|24
1653397880000|2022-05-24 13:11:20|29289.1|29198.1|29288.8|29197.8|29290.2|29199.2|29288.5|29197.5|10
1653397890000|2022-05-24 13:11:30|29289.3|29198.3|29289.8|29198.8|29289.8|29198.8|29289.2|29198.2|16
1653397900000|2022-05-24 13:11:40|29289.7|29198.7|29285.1|29194.1|29289.7|29198.7|29283.5|29192.5|19
1653397910000|2022-05-24 13:11:50|29287.1|29196.1|29285.1|29194.1|29287.1|29196.1|29283.5|29192.5|11
1653397920000|2022-05-24 13:12:00|29285.2|29194.2|29275.8|29184.8|29287.1|29196.1|29268.2|29177.2|27
1653397930000|2022-05-24 13:12:10|29275.1|29184.1|29283.1|29192.1|29285.9|29194.9|29274.7|29183.7|17
1653397940000|2022-05-24 13:12:20|29282.9|29191.9|29277.6|29186.6|29285.6|29194.6|29264.4|29173.4|25
1653397950000|2022-05-24 13:12:30|29277.8|29186.8|29283.4|29192.4|29285.4|29194.4|29267.6|29176.6|22
1653397960000|2022-05-24 13:12:40|29285.4|29194.4|29269.4|29178.4|29285.4|29194.4|29269.4|29178.4|28
1653397970000|2022-05-24 13:12:50|29269.6|29178.6|29281.3|29190.3|29281.3|29190.3|29269.6|29178.6|26
1653397980000|2022-05-24 13:13:00|29277.2|29186.2|29276.2|29185.2|29283.1|29192.1|29268.3|29177.3|26
1653397990000|2022-05-24 13:13:10|29276.3|29185.3|29270.1|29179.1|29285.4|29194.4|29268.8|29177.8|29
1653398000000|2022-05-24 13:13:20|29270|29179|29268.7|29177.7|29270|29179|29267.7|29176.7|23
1653398010000|2022-05-24 13:13:30|29268.9|29177.9|29267.5|29176.5|29269.9|29178.9|29267.3|29176.3|22
1653398020000|2022-05-24 13:13:40|29267.8|29176.8|29268.9|29177.9|29268.9|29177.9|29260.7|29169.7|22
1653398030000|2022-05-24 13:13:50|29260.7|29169.7|29244|29153|29263.8|29172.8|29244|29153|16
1653398040000|2022-05-24 13:14:00|29242.7|29151.7|29262.5|29171.5|29262.7|29171.7|29240.9|29149.9|24
1653398050000|2022-05-24 13:14:10|29262.3|29171.3|29262.4|29171.4|29264.8|29173.8|29261.3|29170.3|27
1653398060000|2022-05-24 13:14:20|29262.6|29171.6|29261.5|29170.5|29269.7|29178.7|29261.2|29170.2|30
1653398070000|2022-05-24 13:14:30|29267.1|29176.1|29294.4|29203.4|29294.4|29203.4|29267.1|29176.1|37
1653398080000|2022-05-24 13:14:40|29293.9|29202.9|29291.9|29200.9|29299.2|29208.2|29291.9|29200.9|26
1653398090000|2022-05-24 13:14:50|29294.2|29203.2|29295.6|29204.6|29300.2|29209.2|29291.9|29200.9|24
1653398100000|2022-05-24 13:15:00|29295.7|29204.7|29303|29212|29305.3|29214.3|29291.4|29200.4|30
1653398110000|2022-05-24 13:15:10|29302.3|29211.3|29306.1|29215.1|29306.1|29215.1|29302|29211|15
1653398120000|2022-05-24 13:15:20|29307.7|29216.7|29324.4|29233.4|29329.4|29238.4|29307.7|29216.7|34
1653398130000|2022-05-24 13:15:30|29324.9|29233.9|29326.3|29235.3|29329.7|29238.7|29324.2|29233.2|33
1653398140000|2022-05-24 13:15:40|29326.4|29235.4|29328|29237|29328|29237|29324.5|29233.5|32
1653398150000|2022-05-24 13:15:50|29327.9|29236.9|29330.3|29239.3|29332.1|29241.1|29327.1|29236.1|29
1653398160000|2022-05-24 13:16:00|29330.6|29239.6|29330.4|29239.4|29331.1|29240.1|29329|29238|29
1653398170000|2022-05-24 13:16:10|29330|29239|29319.6|29228.6|29330.4|29239.4|29315.3|29224.3|28
1653398180000|2022-05-24 13:16:20|29319.7|29228.7|29315|29224|29322.6|29231.6|29314.9|29223.9|23
1653398190000|2022-05-24 13:16:30|29314.8|29223.8|29319|29228|29320.5|29229.5|29314.8|29223.8|24
1653398200000|2022-05-24 13:16:40|29319.4|29228.4|29318.9|29227.9|29320.5|29229.5|29318.3|29227.3|25
1653398210000|2022-05-24 13:16:50|29318.6|29227.6|29318.9|29227.9|29319.9|29228.9|29318.6|29227.6|23
1653398220000|2022-05-24 13:17:00|29318.5|29227.5|29318.3|29227.3|29319.4|29228.4|29317.9|29226.9|21
1653398230000|2022-05-24 13:17:10|29319.3|29228.3|29316.2|29225.2|29319.3|29228.3|29316.2|29225.2|24
1653398240000|2022-05-24 13:17:20|29316.3|29225.3|29312.3|29221.3|29317.1|29226.1|29312.3|29221.3|16
1653398250000|2022-05-24 13:17:30|29312.9|29221.9|29307.5|29216.5|29312.9|29221.9|29306.8|29215.8|32
1653398260000|2022-05-24 13:17:40|29307.1|29216.1|29306.9|29215.9|29308.1|29217.1|29306.7|29215.7|29
1653398270000|2022-05-24 13:17:50|29307|29216|29316.1|29225.1|29317.1|29226.1|29306.1|29215.1|31
1653398280000|2022-05-24 13:18:00|29314.9|29223.9|29313.8|29222.8|29316.9|29225.9|29313.4|29222.4|29
1653398290000|2022-05-24 13:18:10|29313.9|29222.9|29313|29222|29314.5|29223.5|29312.6|29221.6|23
1653398300000|2022-05-24 13:18:20|29313.1|29222.1|29314|29223|29314.7|29223.7|29312.6|29221.6|26
1653398310000|2022-05-24 13:18:30|29312.4|29221.4|29307.9|29216.9|29312.9|29221.9|29303.6|29212.6|29
1653398320000|2022-05-24 13:18:40|29307.7|29216.7|29306.4|29215.4|29307.7|29216.7|29306.3|29215.3|11
1653398330000|2022-05-24 13:18:50|29306.3|29215.3|29306.8|29215.8|29307.8|29216.8|29306|29215|19
1653398340000|2022-05-24 13:19:00|29307.6|29216.6|29305.1|29214.1|29307.7|29216.7|29301.3|29210.3|25
1653398350000|2022-05-24 13:19:10|29302.9|29211.9|29288|29197|29305.7|29214.7|29286.9|29195.9|32
1653398360000|2022-05-24 13:19:20|29288.2|29197.2|29287.8|29196.8|29288.4|29197.4|29286.7|29195.7|30
1653398370000|2022-05-24 13:19:30|29287.2|29196.2|29281.5|29190.5|29288.2|29197.2|29277.9|29186.9|26
1653398380000|2022-05-24 13:19:40|29281.4|29190.4|29282.2|29191.2|29283.3|29192.3|29278.9|29187.9|27
1653398390000|2022-05-24 13:19:50|29280.1|29189.1|29280.4|29189.4|29283.6|29192.6|29272.3|29181.3|25
1653398400000|2022-05-24 13:20:00|29273.4|29182.4|29280.8|29189.8|29283.6|29192.6|29273.4|29182.4|13
1653398410000|2022-05-24 13:20:10|29280.6|29189.6|29282.6|29191.6|29283.6|29192.6|29274.9|29183.9|25
1653398420000|2022-05-24 13:20:20|29280.4|29189.4|29295.6|29204.6|29295.6|29204.6|29278.5|29187.5|26
1653398430000|2022-05-24 13:20:30|29296.3|29205.3|29303.8|29212.8|29305.8|29214.8|29296.3|29205.3|24
1653398440000|2022-05-24 13:20:40|29304|29213|29314.4|29223.4|29314.4|29223.4|29303.5|29212.5|27
1653398450000|2022-05-24 13:20:50|29313.6|29222.6|29316|29225|29316|29225|29313.6|29222.6|24
1653398460000|2022-05-24 13:21:00|29316.1|29225.1|29309|29218|29319.5|29228.5|29309|29218|35
1653398470000|2022-05-24 13:21:10|29309.4|29218.4|29309.2|29218.2|29309.4|29218.4|29306.8|29215.8|25
1653398480000|2022-05-24 13:21:20|29309.3|29218.3|29307.6|29216.6|29309.6|29218.6|29306.8|29215.8|28
1653398490000|2022-05-24 13:21:30|29307.5|29216.5|29302.5|29211.5|29308|29217|29302.5|29211.5|29
1653398500000|2022-05-24 13:21:40|29302.3|29211.3|29303.6|29212.6|29303.9|29212.9|29301.7|29210.7|25
1653398510000|2022-05-24 13:21:50|29303.4|29212.4|29301.8|29210.8|29303.6|29212.6|29301.5|29210.5|19
1653398520000|2022-05-24 13:22:00|29301.9|29210.9|29302.8|29211.8|29304.2|29213.2|29301.9|29210.9|26
1653398530000|2022-05-24 13:22:10|29302.9|29211.9|29304.4|29213.4|29307.9|29216.9|29302.8|29211.8|28
1653398540000|2022-05-24 13:22:20|29304.5|29213.5|29305.5|29214.5|29305.7|29214.7|29304.4|29213.4|26
1653398550000|2022-05-24 13:22:30|29305.6|29214.6|29304.9|29213.9|29306.1|29215.1|29304.3|29213.3|23
1653398560000|2022-05-24 13:22:40|29306.1|29215.1|29306.1|29215.1|29307.6|29216.6|29305.1|29214.1|27
1653398570000|2022-05-24 13:22:50|29306.4|29215.4|29305.3|29214.3|29306.4|29215.4|29304.2|29213.2|24
1653398580000|2022-05-24 13:23:00|29305|29214|29301.1|29210.1|29305.4|29214.4|29299.8|29208.8|27
1653398590000|2022-05-24 13:23:10|29301.5|29210.5|29300.8|29209.8|29301.9|29210.9|29300.5|29209.5|22
1653398600000|2022-05-24 13:23:20|29300.7|29209.7|29300.7|29209.7|29301.7|29210.7|29297.6|29206.6|19
1653398610000|2022-05-24 13:23:30|29301.7|29210.7|29299.1|29208.1|29301.7|29210.7|29293.4|29202.4|19
1653398620000|2022-05-24 13:23:40|29299|29208|29289.4|29198.4|29299|29208|29284.4|29193.4|20
1653398630000|2022-05-24 13:23:50|29288.8|29197.8|29288.8|29197.8|29289.4|29198.4|29284.9|29193.9|25
1653398640000|2022-05-24 13:24:00|29289|29198|29290.8|29199.8|29290.8|29199.8|29284.1|29193.1|29
1653398650000|2022-05-24 13:24:10|29285.7|29194.7|29286.8|29195.8|29288|29197|29284.3|29193.3|30
1653398660000|2022-05-24 13:24:20|29287.6|29196.6|29281.5|29190.5|29287.6|29196.6|29280.9|29189.9|22
1653398670000|2022-05-24 13:24:30|29281.8|29190.8|29285.5|29194.5|29285.6|29194.6|29280.7|29189.7|24
1653398680000|2022-05-24 13:24:40|29285.4|29194.4|29285.3|29194.3|29285.7|29194.7|29284.4|29193.4|17
1653398690000|2022-05-24 13:24:50|29285|29194|29280.9|29189.9|29287.3|29196.3|29280.3|29189.3|23
1653398700000|2022-05-24 13:25:00|29279.7|29188.7|29272.3|29181.3|29283|29192|29268.5|29177.5|24
1653398710000|2022-05-24 13:25:10|29272|29181|29264.4|29173.4|29278.2|29187.2|29260.9|29169.9|35
1653398720000|2022-05-24 13:25:20|29263|29172|29256.9|29165.9|29263|29172|29248.2|29157.2|30
1653398730000|2022-05-24 13:25:30|29257|29166|29261.9|29170.9|29261.9|29170.9|29256.6|29165.6|25
1653398740000|2022-05-24 13:25:40|29261.7|29170.7|29261.3|29170.3|29261.8|29170.8|29259.3|29168.3|32
1653398750000|2022-05-24 13:25:50|29259.9|29168.9|29263.1|29172.1|29263.6|29172.6|29259.9|29168.9|33
1653398760000|2022-05-24 13:26:00|29262.3|29171.3|29261|29170|29262.3|29171.3|29257.5|29166.5|29
1653398770000|2022-05-24 13:26:10|29261.2|29170.2|29258.7|29167.7|29261.2|29170.2|29257.8|29166.8|26
1653398780000|2022-05-24 13:26:20|29258.8|29167.8|29263.3|29172.3|29264.4|29173.4|29258.1|29167.1|31
1653398790000|2022-05-24 13:26:30|29263.4|29172.4|29262.8|29171.8|29268|29177|29260.2|29169.2|32
1653398800000|2022-05-24 13:26:40|29263.8|29172.8|29254.1|29163.1|29264.3|29173.3|29254.1|29163.1|29
1653398810000|2022-05-24 13:26:50|29253.9|29162.9|29253.8|29162.8|29254.5|29163.5|29246.9|29155.9|31
1653398820000|2022-05-24 13:27:00|29253.7|29162.7|29239.8|29148.8|29254.1|29163.1|29239.8|29148.8|33
1653398830000|2022-05-24 13:27:10|29238.1|29147.1|29240.7|29149.7|29241.5|29150.5|29238.1|29147.1|13
1653398840000|2022-05-24 13:27:20|29241.5|29150.5|29234.8|29143.8|29241.5|29150.5|29232.9|29141.9|17
1653398850000|2022-05-24 13:27:30|29233.4|29142.4|29233.6|29142.6|29236.2|29145.2|29233.4|29142.4|24
1653398860000|2022-05-24 13:27:40|29233.5|29142.5|29244.3|29153.3|29244.4|29153.4|29233.2|29142.2|35
1653398870000|2022-05-24 13:27:50|29244.5|29153.5|29237.8|29146.8|29244.6|29153.6|29237.8|29146.8|24
1653398880000|2022-05-24 13:28:00|29238|29147|29236.2|29145.2|29241.4|29150.4|29229.1|29138.1|39
1653398890000|2022-05-24 13:28:10|29236.4|29145.4|29230.4|29139.4|29236.5|29145.5|29230.4|29139.4|29
1653398900000|2022-05-24 13:28:20|29230.3|29139.3|29232.1|29141.1|29232.1|29141.1|29228.5|29137.5|33
1653398910000|2022-05-24 13:28:30|29234.5|29143.5|29237.7|29146.7|29238.5|29147.5|29231.4|29140.4|35
1653398920000|2022-05-24 13:28:40|29237.4|29146.4|29236|29145|29237.6|29146.6|29235.8|29144.8|27
1653398930000|2022-05-24 13:28:50|29236.6|29145.6|29248.7|29157.7|29248.8|29157.8|29236.6|29145.6|26
1653398940000|2022-05-24 13:29:00|29248.6|29157.6|29249.5|29158.5|29250.2|29159.2|29247.6|29156.6|25
1653398950000|2022-05-24 13:29:10|29249|29158|29248.5|29157.5|29249.2|29158.2|29247.3|29156.3|28
1653398960000|2022-05-24 13:29:20|29248.1|29157.1|29233.8|29142.8|29248.1|29157.1|29233.7|29142.7|27
1653398970000|2022-05-24 13:29:30|29236.5|29145.5|29226.6|29135.6|29236.5|29145.5|29225.4|29134.4|22
1653398980000|2022-05-24 13:29:40|29227.6|29136.6|29226.8|29135.8|29229.2|29138.2|29225.4|29134.4|24
1653398990000|2022-05-24 13:29:50|29226.7|29135.7|29221.1|29130.1|29226.9|29135.9|29220.3|29129.3|24
1653399000000|2022-05-24 13:30:00|29221.3|29130.3|29235|29144|29235|29144|29218.7|29127.7|37
1653399010000|2022-05-24 13:30:10|29236.6|29145.6|29223.4|29132.4|29242|29151|29221.2|29130.2|40
1653399020000|2022-05-24 13:30:20|29227.6|29136.6|29249.9|29158.9|29256.4|29165.4|29227.6|29136.6|39
1653399030000|2022-05-24 13:30:30|29250.2|29159.2|29255.3|29164.3|29274.6|29183.6|29250.2|29159.2|40
1653399040000|2022-05-24 13:30:40|29254.4|29163.4|29275.9|29184.9|29281.1|29190.1|29250.7|29159.7|37
1653399050000|2022-05-24 13:30:50|29279.7|29188.7|29278.2|29187.2|29281.7|29190.7|29272.5|29181.5|35
1653399060000|2022-05-24 13:31:00|29278.3|29187.3|29281.5|29190.5|29286|29195|29274.7|29183.7|35
1653399070000|2022-05-24 13:31:10|29281.9|29190.9|29254.6|29163.6|29284.7|29193.7|29254.6|29163.6|40
1653399080000|2022-05-24 13:31:20|29255.1|29164.1|29233.7|29142.7|29255.1|29164.1|29233.7|29142.7|36
1653399090000|2022-05-24 13:31:30|29234|29143|29247.6|29156.6|29252.5|29161.5|29233.1|29142.1|36
1653399100000|2022-05-24 13:31:40|29246.9|29155.9|29224.5|29133.5|29248.3|29157.3|29220.8|29129.8|37
1653399110000|2022-05-24 13:31:50|29224.6|29133.6|29255|29164|29255|29164|29224.2|29133.2|39
1653399120000|2022-05-24 13:32:00|29253.3|29162.3|29266.2|29175.2|29269.1|29178.1|29253.3|29162.3|39
1653399130000|2022-05-24 13:32:10|29268|29177|29298.4|29207.4|29299.2|29208.2|29267.7|29176.7|37
1653399140000|2022-05-24 13:32:20|29299.3|29208.3|29313.6|29222.6|29319.2|29228.2|29290.8|29199.8|39
1653399150000|2022-05-24 13:32:30|29312.2|29221.2|29320.7|29229.7|29328.7|29237.7|29302.5|29211.5|39
1653399160000|2022-05-24 13:32:40|29320.5|29229.5|29328.3|29237.3|29328.6|29237.6|29313.7|29222.7|39
1653399170000|2022-05-24 13:32:50|29328.8|29237.8|29335.8|29244.8|29336|29245|29327.8|29236.8|39
1653399180000|2022-05-24 13:33:00|29335|29244|29319.6|29228.6|29335|29244|29317.6|29226.6|38
1653399190000|2022-05-24 13:33:10|29319.8|29228.8|29322.4|29231.4|29324.6|29233.6|29315.4|29224.4|39
1653399200000|2022-05-24 13:33:20|29322|29231|29311.6|29220.6|29322|29231|29310.9|29219.9|34
1653399210000|2022-05-24 13:33:30|29312.1|29221.1|29278|29187|29312.4|29221.4|29276.1|29185.1|36
1653399220000|2022-05-24 13:33:40|29273.8|29182.8|29276.4|29185.4|29277.9|29186.9|29270.9|29179.9|39
1653399230000|2022-05-24 13:33:50|29275.6|29184.6|29293.2|29202.2|29296.9|29205.9|29275.6|29184.6|37
1653399240000|2022-05-24 13:34:00|29292.8|29201.8|29315.8|29224.8|29318.6|29227.6|29277.3|29186.3|37
1653399250000|2022-05-24 13:34:10|29314.1|29223.1|29274.3|29183.3|29314.7|29223.7|29274.3|29183.3|38
1653399260000|2022-05-24 13:34:20|29273|29182|29263.3|29172.3|29275.3|29184.3|29263.3|29172.3|35
1653399270000|2022-05-24 13:34:30|29266.6|29175.6|29259.4|29168.4|29267.1|29176.1|29251.8|29160.8|37
1653399280000|2022-05-24 13:34:40|29256.9|29165.9|29270.5|29179.5|29270.8|29179.8|29256.9|29165.9|35
1653399290000|2022-05-24 13:34:50|29270.4|29179.4|29274.8|29183.8|29283.5|29192.5|29268.2|29177.2|40
1653399300000|2022-05-24 13:35:00|29271.9|29180.9|29256.5|29165.5|29271.9|29180.9|29256.2|29165.2|39
1653399310000|2022-05-24 13:35:10|29256.4|29165.4|29258.2|29167.2|29259.5|29168.5|29256|29165|34
1653399320000|2022-05-24 13:35:20|29258.3|29167.3|29277|29186|29278|29187|29258.3|29167.3|37
1653399330000|2022-05-24 13:35:30|29276.1|29185.1|29289.3|29198.3|29296|29205|29270.2|29179.2|37
1653399340000|2022-05-24 13:35:40|29291.1|29200.1|29291.1|29200.1|29303.5|29212.5|29284.9|29193.9|39
1653399350000|2022-05-24 13:35:50|29292.7|29201.7|29285.9|29194.9|29296.1|29205.1|29280.7|29189.7|36
1653399360000|2022-05-24 13:36:00|29286.2|29195.2|29285.9|29194.9|29290.2|29199.2|29274.5|29183.5|35
1653399370000|2022-05-24 13:36:10|29280.1|29189.1|29262.7|29171.7|29280.4|29189.4|29262.7|29171.7|35
1653399380000|2022-05-24 13:36:20|29262.4|29171.4|29282.1|29191.1|29287.2|29196.2|29261.3|29170.3|35
1653399390000|2022-05-24 13:36:30|29282.9|29191.9|29288.9|29197.9|29292.4|29201.4|29281.2|29190.2|38
1653399400000|2022-05-24 13:36:40|29289.7|29198.7|29271.5|29180.5|29289.7|29198.7|29263.7|29172.7|36
1653399410000|2022-05-24 13:36:50|29265.4|29174.4|29264.5|29173.5|29274.6|29183.6|29256.3|29165.3|32
1653399420000|2022-05-24 13:37:00|29265.7|29174.7|29254.4|29163.4|29265.7|29174.7|29242.2|29151.2|39
1653399430000|2022-05-24 13:37:10|29256.7|29165.7|29257.1|29166.1|29264.1|29173.1|29249.8|29158.8|36
1653399440000|2022-05-24 13:37:20|29253.3|29162.3|29247.7|29156.7|29259.2|29168.2|29247.7|29156.7|35
1653399450000|2022-05-24 13:37:30|29247.1|29156.1|29246.3|29155.3|29247.4|29156.4|29240|29149|31
1653399460000|2022-05-24 13:37:40|29244.7|29153.7|29248.6|29157.6|29255.3|29164.3|29244.7|29153.7|31
1653399470000|2022-05-24 13:37:50|29248.7|29157.7|29245.8|29154.8|29250.4|29159.4|29245.1|29154.1|35
1653399480000|2022-05-24 13:38:00|29246.8|29155.8|29249.9|29158.9|29249.9|29158.9|29241.2|29150.2|32
1653399490000|2022-05-24 13:38:10|29250.6|29159.6|29239.2|29148.2|29253.5|29162.5|29237.6|29146.6|38
1653399500000|2022-05-24 13:38:20|29238.6|29147.6|29235.8|29144.8|29244.8|29153.8|29232.3|29141.3|30
1653399510000|2022-05-24 13:38:30|29234.8|29143.8|29231.9|29140.9|29242.7|29151.7|29223.2|29132.2|35
1653399520000|2022-05-24 13:38:40|29230.4|29139.4|29227.7|29136.7|29232.9|29141.9|29223.5|29132.5|36
1653399530000|2022-05-24 13:38:50|29231.3|29140.3|29224.5|29133.5|29231.3|29140.3|29214.9|29123.9|36
1653399540000|2022-05-24 13:39:00|29222.6|29131.6|29199.7|29108.7|29222.6|29131.6|29199.3|29108.3|35
1653399550000|2022-05-24 13:39:10|29200.6|29109.6|29218.7|29127.7|29220.4|29129.4|29198.4|29107.4|37
1653399560000|2022-05-24 13:39:20|29220.2|29129.2|29224|29133|29224|29133|29217.3|29126.3|35
1653399570000|2022-05-24 13:39:30|29224.3|29133.3|29217.9|29126.9|29226.9|29135.9|29213.6|29122.6|33
1653399580000|2022-05-24 13:39:40|29214.7|29123.7|29225.4|29134.4|29225.4|29134.4|29211.7|29120.7|30
1653399590000|2022-05-24 13:39:50|29224.1|29133.1|29217.9|29126.9|29226.2|29135.2|29215.2|29124.2|37
1653399600000|2022-05-24 13:40:00|29219.8|29128.8|29217.2|29126.2|29219.8|29128.8|29210.7|29119.7|31
1653399610000|2022-05-24 13:40:10|29218.9|29127.9|29220.5|29129.5|29231.3|29140.3|29218.5|29127.5|37
1653399620000|2022-05-24 13:40:20|29219.1|29128.1|29213.4|29122.4|29228.2|29137.2|29211.6|29120.6|38
1653399630000|2022-05-24 13:40:30|29209.5|29118.5|29214.1|29123.1|29214.5|29123.5|29203.4|29112.4|34
1653399640000|2022-05-24 13:40:40|29216.9|29125.9|29227|29136|29234.1|29143.1|29216.9|29125.9|39
1653399650000|2022-05-24 13:40:50|29226.2|29135.2|29219.1|29128.1|29226.9|29135.9|29213.2|29122.2|35
1653399660000|2022-05-24 13:41:00|29221.5|29130.5|29222|29131|29226|29135|29215.4|29124.4|37
1653399670000|2022-05-24 13:41:10|29222.2|29131.2|29220.4|29129.4|29222.9|29131.9|29217.7|29126.7|28
1653399680000|2022-05-24 13:41:20|29223.7|29132.7|29252.3|29161.3|29252.3|29161.3|29223.7|29132.7|36
1653399690000|2022-05-24 13:41:30|29252.7|29161.7|29238.2|29147.2|29252.7|29161.7|29238.2|29147.2|38
1653399700000|2022-05-24 13:41:40|29238.3|29147.3|29242.6|29151.6|29242.7|29151.7|29237.9|29146.9|35
1653399710000|2022-05-24 13:41:50|29245|29154|29246.4|29155.4|29246.4|29155.4|29240|29149|33
1653399720000|2022-05-24 13:42:00|29245.8|29154.8|29261.4|29170.4|29261.5|29170.5|29245.7|29154.7|35
1653399730000|2022-05-24 13:42:10|29264.4|29173.4|29273.5|29182.5|29274.4|29183.4|29261|29170|31
1653399740000|2022-05-24 13:42:20|29274|29183|29274.7|29183.7|29277|29186|29267.7|29176.7|37
1653399750000|2022-05-24 13:42:30|29274.1|29183.1|29263.3|29172.3|29274.9|29183.9|29258.7|29167.7|34
1653399760000|2022-05-24 13:42:40|29264.1|29173.1|29249.8|29158.8|29264.1|29173.1|29240.8|29149.8|37
1653399770000|2022-05-24 13:42:50|29247.7|29156.7|29249.7|29158.7|29250.7|29159.7|29238.8|29147.8|38
1653399780000|2022-05-24 13:43:00|29245.7|29154.7|29248.4|29157.4|29251.4|29160.4|29241.9|29150.9|36
1653399790000|2022-05-24 13:43:10|29248.7|29157.7|29277.8|29186.8|29277.8|29186.8|29248.7|29157.7|33
1653399800000|2022-05-24 13:43:20|29278.7|29187.7|29283.8|29192.8|29288.7|29197.7|29278.7|29187.7|37
1653399810000|2022-05-24 13:43:30|29283.2|29192.2|29264.7|29173.7|29283.2|29192.2|29264.7|29173.7|34
1653399820000|2022-05-24 13:43:40|29265.1|29174.1|29269.2|29178.2|29269.2|29178.2|29265.1|29174.1|33
1653399830000|2022-05-24 13:43:50|29270|29179|29252.2|29161.2|29272|29181|29252.2|29161.2|30
1653399840000|2022-05-24 13:44:00|29253.8|29162.8|29253.5|29162.5|29261|29170|29252|29161|26
1653399850000|2022-05-24 13:44:10|29253.4|29162.4|29261|29170|29268.1|29177.1|29251.4|29160.4|33
1653399860000|2022-05-24 13:44:20|29259.6|29168.6|29250.2|29159.2|29261|29170|29248.8|29157.8|33
1653399870000|2022-05-24 13:44:30|29247.9|29156.9|29238.1|29147.1|29247.9|29156.9|29236|29145|31
1653399880000|2022-05-24 13:44:40|29238.9|29147.9|29244|29153|29248.1|29157.1|29238.9|29147.9|33
1653399890000|2022-05-24 13:44:50|29243.4|29152.4|29233|29142|29245.4|29154.4|29232.7|29141.7|21
1653399900000|2022-05-24 13:45:00|29232.9|29141.9|29241.9|29150.9|29241.9|29150.9|29219.9|29128.9|31
1653399910000|2022-05-24 13:45:10|29242.8|29151.8|29288.6|29197.6|29296.7|29205.7|29242.8|29151.8|39
1653399920000|2022-05-24 13:45:20|29289.4|29198.4|29283.7|29192.7|29302.1|29211.1|29282.4|29191.4|36
1653399930000|2022-05-24 13:45:30|29283.8|29192.8|29268|29177|29283.9|29192.9|29267.9|29176.9|38
1653399940000|2022-05-24 13:45:40|29267.7|29176.7|29274.5|29183.5|29280.4|29189.4|29267.7|29176.7|37
1653399950000|2022-05-24 13:45:50|29273.3|29182.3|29277.8|29186.8|29283.3|29192.3|29273|29182|35
1653399960000|2022-05-24 13:46:00|29276.8|29185.8|29292.6|29201.6|29292.6|29201.6|29275.6|29184.6|36
1653399970000|2022-05-24 13:46:10|29286.7|29195.7|29297.7|29206.7|29297.7|29206.7|29279|29188|35
1653399980000|2022-05-24 13:46:20|29300.7|29209.7|29298.3|29207.3|29300.7|29209.7|29287.2|29196.2|31
1653399990000|2022-05-24 13:46:30|29298.6|29207.6|29285.1|29194.1|29298.6|29207.6|29284|29193|34
1653400000000|2022-05-24 13:46:40|29285.5|29194.5|29275.6|29184.6|29287.8|29196.8|29275.3|29184.3|31
1653400010000|2022-05-24 13:46:50|29275.5|29184.5|29285.8|29194.8|29290.6|29199.6|29275.4|29184.4|38
1653400020000|2022-05-24 13:47:00|29284.8|29193.8|29276.3|29185.3|29284.8|29193.8|29273.7|29182.7|29
1653400030000|2022-05-24 13:47:10|29276.9|29185.9|29271.2|29180.2|29279.7|29188.7|29266.5|29175.5|35
1653400040000|2022-05-24 13:47:20|29271.1|29180.1|29259.5|29168.5|29272.2|29181.2|29255.8|29164.8|35
1653400050000|2022-05-24 13:47:30|29259.6|29168.6|29245.8|29154.8|29259.6|29168.6|29245.5|29154.5|28
1653400060000|2022-05-24 13:47:40|29243|29152|29221.7|29130.7|29250.2|29159.2|29221.7|29130.7|37
1653400070000|2022-05-24 13:47:50|29221.4|29130.4|29231.9|29140.9|29231.9|29140.9|29218.5|29127.5|37
1653400080000|2022-05-24 13:48:00|29232.1|29141.1|29221.9|29130.9|29232.1|29141.1|29221.9|29130.9|40
1653400090000|2022-05-24 13:48:10|29220.1|29129.1|29212.9|29121.9|29222.5|29131.5|29212.9|29121.9|34
1653400100000|2022-05-24 13:48:20|29214.8|29123.8|29173.5|29082.5|29215.4|29124.4|29171.9|29080.9|36
1653400110000|2022-05-24 13:48:30|29175.7|29084.7|29171.5|29080.5|29185.2|29094.2|29165.7|29074.7|37
1653400120000|2022-05-24 13:48:40|29170.6|29079.6|29160.5|29069.5|29171.5|29080.5|29160.4|29069.4|36
1653400130000|2022-05-24 13:48:50|29160.2|29069.2|29145.2|29054.2|29160.2|29069.2|29143.1|29052.1|28
1653400140000|2022-05-24 13:49:00|29143.1|29052.1|29174.7|29083.7|29174.7|29083.7|29143.1|29052.1|40
1653400150000|2022-05-24 13:49:10|29173.5|29082.5|29148.1|29057.1|29173.5|29082.5|29147.7|29056.7|37
1653400160000|2022-05-24 13:49:20|29147.9|29056.9|29157.4|29066.4|29158.6|29067.6|29146.6|29055.6|37
1653400170000|2022-05-24 13:49:30|29155.2|29064.2|29146.5|29055.5|29155.9|29064.9|29146.5|29055.5|34
1653400180000|2022-05-24 13:49:40|29145.6|29054.6|29118.3|29027.3|29146.1|29055.1|29118.3|29027.3|32
1653400190000|2022-05-24 13:49:50|29118.8|29027.8|29086.1|28995.1|29126.1|29035.1|29077.2|28986.2|35
1653400200000|2022-05-24 13:50:00|29086.9|28995.9|29073.1|28982.1|29089.6|28998.6|29063.2|28972.2|37
1653400210000|2022-05-24 13:50:10|29072.6|28981.6|29059.9|28968.9|29072.6|28981.6|29059.9|28968.9|33
1653400220000|2022-05-24 13:50:20|29057.2|28966.2|29095.1|29004.1|29096.7|29005.7|29057.2|28966.2|36
1653400230000|2022-05-24 13:50:30|29095.3|29004.3|29120.1|29029.1|29123.6|29032.6|29094.2|29003.2|39
1653400240000|2022-05-24 13:50:40|29121.7|29030.7|29086.5|28995.5|29123.2|29032.2|29086.5|28995.5|36
1653400250000|2022-05-24 13:50:50|29086.7|28995.7|29097.1|29006.1|29097.1|29006.1|29082.5|28991.5|38
1653400260000|2022-05-24 13:51:00|29096|29005|29105.8|29014.8|29110.1|29019.1|29096|29005|39
1653400270000|2022-05-24 13:51:10|29105.2|29014.2|29151|29060|29151|29060|29103.8|29012.8|35
1653400280000|2022-05-24 13:51:20|29150.5|29059.5|29124.9|29033.9|29156.9|29065.9|29121.6|29030.6|36
1653400290000|2022-05-24 13:51:30|29125|29034|29122.4|29031.4|29133.2|29042.2|29121.9|29030.9|38
1653400300000|2022-05-24 13:51:40|29122.2|29031.2|29128.3|29037.3|29136.6|29045.6|29114.5|29023.5|38
1653400310000|2022-05-24 13:51:50|29127.9|29036.9|29125.4|29034.4|29128.3|29037.3|29121.8|29030.8|37
1653400320000|2022-05-24 13:52:00|29127.8|29036.8|29158.1|29067.1|29158.1|29067.1|29126.5|29035.5|40
1653400330000|2022-05-24 13:52:10|29158.6|29067.6|29164.1|29073.1|29167.2|29076.2|29157.2|29066.2|36
1653400340000|2022-05-24 13:52:20|29167.3|29076.3|29171.2|29080.2|29171.7|29080.7|29163.6|29072.6|34
1653400350000|2022-05-24 13:52:30|29170.3|29079.3|29160.1|29069.1|29170.3|29079.3|29147.2|29056.2|40
1653400360000|2022-05-24 13:52:40|29161|29070|29174.9|29083.9|29178.2|29087.2|29159.3|29068.3|37
1653400370000|2022-05-24 13:52:50|29175.6|29084.6|29170.1|29079.1|29184.7|29093.7|29167.9|29076.9|32
1653400380000|2022-05-24 13:53:00|29169.7|29078.7|29158.1|29067.1|29169.7|29078.7|29143.6|29052.6|36
1653400390000|2022-05-24 13:53:10|29156.6|29065.6|29172|29081|29177.1|29086.1|29154.6|29063.6|38
1653400400000|2022-05-24 13:53:20|29173.3|29082.3|29164.8|29073.8|29173.3|29082.3|29160.4|29069.4|38
1653400410000|2022-05-24 13:53:30|29169.1|29078.1|29160.3|29069.3|29174.8|29083.8|29160.3|29069.3|38
1653400420000|2022-05-24 13:53:40|29160.2|29069.2|29155.7|29064.7|29161.1|29070.1|29154.8|29063.8|39
1653400430000|2022-05-24 13:53:50|29155.1|29064.1|29127.9|29036.9|29155.1|29064.1|29127.9|29036.9|38
1653400440000|2022-05-24 13:54:00|29130.3|29039.3|29128.4|29037.4|29138.7|29047.7|29120.5|29029.5|40
1653400450000|2022-05-24 13:54:10|29129.3|29038.3|29105.7|29014.7|29129.3|29038.3|29102.4|29011.4|38
1653400460000|2022-05-24 13:54:20|29104|29013|29114.3|29023.3|29121.1|29030.1|29103.5|29012.5|38
1653400470000|2022-05-24 13:54:30|29113.4|29022.4|29104.9|29013.9|29113.7|29022.7|29104.7|29013.7|35
1653400480000|2022-05-24 13:54:40|29103.7|29012.7|29093.4|29002.4|29104.5|29013.5|29093.4|29002.4|34
1653400490000|2022-05-24 13:54:50|29095|29004|29095.7|29004.7|29095.7|29004.7|29084.4|28993.4|33
1653400500000|2022-05-24 13:55:00|29094.8|29003.8|29092.8|29001.8|29098.9|29007.9|29083.6|28992.6|33
1653400510000|2022-05-24 13:55:10|29087.6|28996.6|29099.2|29008.2|29100.5|29009.5|29085.5|28994.5|37
1653400520000|2022-05-24 13:55:20|29099.5|29008.5|29113.2|29022.2|29113.3|29022.3|29099.5|29008.5|37
1653400530000|2022-05-24 13:55:30|29114.2|29023.2|29101.6|29010.6|29121.3|29030.3|29097.7|29006.7|38
1653400540000|2022-05-24 13:55:40|29103.4|29012.4|29093.7|29002.7|29103.4|29012.4|29093.2|29002.2|32
1653400550000|2022-05-24 13:55:50|29094.3|29003.3|29094.7|29003.7|29098.6|29007.6|29085.3|28994.3|33
1653400560000|2022-05-24 13:56:00|29094.4|29003.4|29086.3|28995.3|29098.6|29007.6|29086.3|28995.3|30
1653400570000|2022-05-24 13:56:10|29085.1|28994.1|29073.9|28982.9|29085.1|28994.1|29069.2|28978.2|33
1653400580000|2022-05-24 13:56:20|29071.2|28980.2|29046.2|28955.2|29071.2|28980.2|29043.1|28952.1|29
1653400590000|2022-05-24 13:56:30|29046.1|28955.1|29013.3|28922.3|29046.5|28955.5|29013.3|28922.3|37
1653400600000|2022-05-24 13:56:40|29012.7|28921.7|28999.7|28908.7|29012.7|28921.7|28997.4|28906.4|36
1653400610000|2022-05-24 13:56:50|29001.2|28910.2|29007.9|28916.9|29009.3|28918.3|28987.9|28896.9|38
1653400620000|2022-05-24 13:57:00|29007.2|28916.2|29024|28933|29034.5|28943.5|29007.2|28916.2|39
1653400630000|2022-05-24 13:57:10|29028.6|28937.6|29019.2|28928.2|29036.7|28945.7|29019.2|28928.2|37
1653400640000|2022-05-24 13:57:20|29017.5|28926.5|29020.2|28929.2|29025.5|28934.5|29014.5|28923.5|39
1653400650000|2022-05-24 13:57:30|29021.7|28930.7|28994.7|28903.7|29023.4|28932.4|28990.7|28899.7|39
1653400660000|2022-05-24 13:57:40|28994.2|28903.2|28989.6|28898.6|28994.2|28903.2|28983.5|28892.5|38
1653400670000|2022-05-24 13:57:50|28993.2|28902.2|28989.7|28898.7|29009.4|28918.4|28986.9|28895.9|35
1653400680000|2022-05-24 13:58:00|28987.7|28896.7|29017.6|28926.6|29019|28928|28986.1|28895.1|37
1653400690000|2022-05-24 13:58:10|29016.8|28925.8|29028.3|28937.3|29030.2|28939.2|29015.6|28924.6|37
1653400700000|2022-05-24 13:58:20|29027.8|28936.8|29010|28919|29027.8|28936.8|29008|28917|35
1653400710000|2022-05-24 13:58:30|29009.5|28918.5|28981.2|28890.2|29009.5|28918.5|28981.2|28890.2|37
1653400720000|2022-05-24 13:58:40|28981.9|28890.9|28979.8|28888.8|28993.3|28902.3|28978.5|28887.5|38
1653400730000|2022-05-24 13:58:50|28978.8|28887.8|28976.4|28885.4|28981.4|28890.4|28968.7|28877.7|33
1653400740000|2022-05-24 13:59:00|28977.8|28886.8|28946.3|28855.3|28977.8|28886.8|28945.5|28854.5|37
1653400750000|2022-05-24 13:59:10|28946|28855|28940.4|28849.4|28957.9|28866.9|28940.4|28849.4|34
1653400760000|2022-05-24 13:59:20|28936.4|28845.4|28931.1|28840.1|28940.4|28849.4|28926.9|28835.9|37
1653400770000|2022-05-24 13:59:30|28933.3|28842.3|28932.9|28841.9|28938.9|28847.9|28922.6|28831.6|36
1653400780000|2022-05-24 13:59:40|28932.6|28841.6|28952|28861|28953.4|28862.4|28932|28841|38
1653400790000|2022-05-24 13:59:50|28954.3|28863.3|28964.9|28873.9|28968.7|28877.7|28954.3|28863.3|37
1653400800000|2022-05-24 14:00:00|28965.5|28874.5|28939.9|28848.9|28965.5|28874.5|28936.7|28845.7|38
1653400810000|2022-05-24 14:00:10|28938.3|28847.3|28912.6|28821.6|28938.3|28847.3|28912.6|28821.6|27
1653400820000|2022-05-24 14:00:20|28907.9|28816.9|28929.1|28838.1|28929.1|28838.1|28901.2|28810.2|38
1653400830000|2022-05-24 14:00:30|28931.4|28840.4|28932.9|28841.9|28938.5|28847.5|28919.9|28828.9|38
1653400840000|2022-05-24 14:00:40|28931.1|28840.1|28959.6|28868.6|28959.6|28868.6|28922|28831|39
1653400850000|2022-05-24 14:00:50|28961.6|28870.6|28967.7|28876.7|28967.7|28876.7|28956.1|28865.1|36
1653400860000|2022-05-24 14:01:00|28966.4|28875.4|28963.9|28872.9|28967.9|28876.9|28953.3|28862.3|37
1653400870000|2022-05-24 14:01:10|28970.1|28879.1|28977.2|28886.2|28977.2|28886.2|28964|28873|36
1653400880000|2022-05-24 14:01:20|28977.4|28886.4|28954.7|28863.7|28978.9|28887.9|28954.7|28863.7|39
1653400890000|2022-05-24 14:01:30|28953.7|28862.7|28949.7|28858.7|28953.7|28862.7|28948.1|28857.1|34
1653400900000|2022-05-24 14:01:40|28951.4|28860.4|28925|28834|28953.2|28862.2|28925|28834|32
1653400910000|2022-05-24 14:01:50|28926.3|28835.3|28935.7|28844.7|28947.6|28856.6|28926.3|28835.3|37
1653400920000|2022-05-24 14:02:00|28936.1|28845.1|28922|28831|28936.1|28845.1|28921.8|28830.8|39
1653400930000|2022-05-24 14:02:10|28921|28830|28926.8|28835.8|28938.7|28847.7|28919.6|28828.6|37
1653400940000|2022-05-24 14:02:20|28926.4|28835.4|28926|28835|28926.9|28835.9|28905.4|28814.4|40
1653400950000|2022-05-24 14:02:30|28923.2|28832.2|28911.9|28820.9|28927|28836|28908.4|28817.4|36
1653400960000|2022-05-24 14:02:40|28913.6|28822.6|28933.2|28842.2|28933.6|28842.6|28910.6|28819.6|40
1653400970000|2022-05-24 14:02:50|28933.7|28842.7|28946.9|28855.9|28946.9|28855.9|28925|28834|39
1653400980000|2022-05-24 14:03:00|28943.8|28852.8|28972.6|28881.6|28977.2|28886.2|28943.8|28852.8|39
1653400990000|2022-05-24 14:03:10|28972.9|28881.9|28989.1|28898.1|28989.7|28898.7|28972.9|28881.9|39
1653401000000|2022-05-24 14:03:20|28989.7|28898.7|29003.6|28912.6|29003.6|28912.6|28980.8|28889.8|36
1653401010000|2022-05-24 14:03:30|29006.3|28915.3|29023.6|28932.6|29026.4|28935.4|29002.7|28911.7|40
1653401020000|2022-05-24 14:03:40|29026.1|28935.1|29011.9|28920.9|29032.8|28941.8|29011.9|28920.9|39
1653401030000|2022-05-24 14:03:50|29012.5|28921.5|28990.1|28899.1|29012.5|28921.5|28987.4|28896.4|33
1653401040000|2022-05-24 14:04:00|28991.2|28900.2|28986.3|28895.3|28993.3|28902.3|28980.8|28889.8|39
1653401050000|2022-05-24 14:04:10|28984.9|28893.9|28963.7|28872.7|28984.9|28893.9|28953.8|28862.8|39
1653401060000|2022-05-24 14:04:20|28966.7|28875.7|28955.3|28864.3|28973.8|28882.8|28955.3|28864.3|37
1653401070000|2022-05-24 14:04:30|28953.9|28862.9|28947.4|28856.4|28955|28864|28937.3|28846.3|39
1653401080000|2022-05-24 14:04:40|28947.3|28856.3|28954.6|28863.6|28954.6|28863.6|28947|28856|38
1653401090000|2022-05-24 14:04:50|28953.1|28862.1|28959.4|28868.4|28974.6|28883.6|28952.6|28861.6|34
1653401100000|2022-05-24 14:05:00|28959.5|28868.5|28971.3|28880.3|28971.3|28880.3|28946|28855|38
1653401110000|2022-05-24 14:05:10|28971.5|28880.5|28979.7|28888.7|28987.3|28896.3|28967.6|28876.6|40
1653401120000|2022-05-24 14:05:20|28979.9|28888.9|28991.3|28900.3|28994.5|28903.5|28979.9|28888.9|39
1653401130000|2022-05-24 14:05:30|28991.4|28900.4|28989.3|28898.3|28994.5|28903.5|28985.6|28894.6|38
1653401140000|2022-05-24 14:05:40|28991.1|28900.1|28974.3|28883.3|28995.6|28904.6|28974.3|28883.3|39
1653401150000|2022-05-24 14:05:50|28972.8|28881.8|28939.3|28848.3|28972.8|28881.8|28936.1|28845.1|30
1653401160000|2022-05-24 14:06:00|28939.5|28848.5|28930.6|28839.6|28943.6|28852.6|28920.1|28829.1|37
1653401170000|2022-05-24 14:06:10|28931.5|28840.5|28905.5|28814.5|28931.5|28840.5|28905.5|28814.5|38
1653401180000|2022-05-24 14:06:20|28904.9|28813.9|28888.9|28797.9|28907.3|28816.3|28887.7|28796.7|35
1653401190000|2022-05-24 14:06:30|28887.6|28796.6|28883.6|28792.6|28888.5|28797.5|28867.9|28776.9|38
1653401200000|2022-05-24 14:06:40|28884.6|28793.6|28870.9|28779.9|28884.6|28793.6|28857.6|28766.6|38
1653401210000|2022-05-24 14:06:50|28869|28778|28852.9|28761.9|28878.5|28787.5|28850.9|28759.9|38
1653401220000|2022-05-24 14:07:00|28853.3|28762.3|28870|28779|28883.7|28792.7|28853.2|28762.2|40
1653401230000|2022-05-24 14:07:10|28871.1|28780.1|28867.5|28776.5|28871.1|28780.1|28853.9|28762.9|38
1653401240000|2022-05-24 14:07:20|28868.8|28777.8|28856.3|28765.3|28874.9|28783.9|28856.3|28765.3|38
1653401250000|2022-05-24 14:07:30|28855.5|28764.5|28851|28760|28861.6|28770.6|28851|28760|35
1653401260000|2022-05-24 14:07:40|28853.6|28762.6|28847.8|28756.8|28853.6|28762.6|28838.6|28747.6|36
1653401270000|2022-05-24 14:07:50|28848.3|28757.3|28828.7|28737.7|28850.2|28759.2|28822.5|28731.5|38
1653401280000|2022-05-24 14:08:00|28829.5|28738.5|28790|28699|28830|28739|28790|28699|39
1653401290000|2022-05-24 14:08:10|28791.3|28700.3|28772.5|28681.5|28793|28702|28764.5|28673.5|39
1653401300000|2022-05-24 14:08:20|28771.5|28680.5|28751.5|28660.5|28771.5|28680.5|28745.5|28654.5|37
1653401310000|2022-05-24 14:08:30|28752.5|28661.5|28803|28712|28804.4|28713.4|28752.5|28661.5|37
1653401320000|2022-05-24 14:08:40|28795.3|28704.3|28777.5|28686.5|28796|28705|28774.8|28683.8|40
1653401330000|2022-05-24 14:08:50|28764.5|28673.5|28799.1|28708.1|28799.8|28708.8|28764.5|28673.5|40
1653401340000|2022-05-24 14:09:00|28798.2|28707.2|28773.6|28682.6|28800.9|28709.9|28759.7|28668.7|38
1653401350000|2022-05-24 14:09:10|28771.6|28680.6|28805.2|28714.2|28806.7|28715.7|28771.6|28680.6|40
1653401360000|2022-05-24 14:09:20|28806.3|28715.3|28767.1|28676.1|28822|28731|28767.1|28676.1|40
1653401370000|2022-05-24 14:09:30|28767|28676|28793.8|28702.8|28793.8|28702.8|28760.9|28669.9|34
1653401380000|2022-05-24 14:09:40|28794.9|28703.9|28767.8|28676.8|28796.2|28705.2|28767.8|28676.8|37
1653401390000|2022-05-24 14:09:50|28764.6|28673.6|28756.1|28665.1|28770.5|28679.5|28742.1|28651.1|33
1653401400000|2022-05-24 14:10:00|28755.3|28664.3|28751.3|28660.3|28755.3|28664.3|28748.7|28657.7|39
1653401410000|2022-05-24 14:10:10|28749.1|28658.1|28740.1|28649.1|28749.5|28658.5|28736|28645|39
1653401420000|2022-05-24 14:10:20|28737|28646|28731.2|28640.2|28737|28646|28727|28636|28
1653401430000|2022-05-24 14:10:30|28732.2|28641.2|28728.7|28637.7|28735.3|28644.3|28728.7|28637.7|38
1653401440000|2022-05-24 14:10:40|28728.8|28637.8|28717.2|28626.2|28728.8|28637.8|28709.7|28618.7|38
1653401450000|2022-05-24 14:10:50|28718.2|28627.2|28702.8|28611.8|28719.2|28628.2|28691|28600|39
1653401460000|2022-05-24 14:11:00|28703.4|28612.4|28733.6|28642.6|28734.9|28643.9|28691.1|28600.1|40
1653401470000|2022-05-24 14:11:10|28735.9|28644.9|28760.5|28669.5|28764.4|28673.4|28735.9|28644.9|38
1653401480000|2022-05-24 14:11:20|28762.4|28671.4|28757.5|28666.5|28782.3|28691.3|28749.6|28658.6|39
1653401490000|2022-05-24 14:11:30|28761.6|28670.6|28780.4|28689.4|28782.6|28691.6|28761.2|28670.2|39
1653401500000|2022-05-24 14:11:40|28780.8|28689.8|28772.9|28681.9|28780.8|28689.8|28771.8|28680.8|38
1653401510000|2022-05-24 14:11:50|28773.6|28682.6|28763.4|28672.4|28776.5|28685.5|28758.3|28667.3|35
1653401520000|2022-05-24 14:12:00|28761.9|28670.9|28782.5|28691.5|28782.5|28691.5|28751.4|28660.4|32
1653401530000|2022-05-24 14:12:10|28784.1|28693.1|28794.6|28703.6|28795.2|28704.2|28777.3|28686.3|38
1653401540000|2022-05-24 14:12:20|28794.7|28703.7|28812.2|28721.2|28812.2|28721.2|28786.4|28695.4|38
1653401550000|2022-05-24 14:12:30|28809.5|28718.5|28824.7|28733.7|28824.7|28733.7|28803.2|28712.2|38
1653401560000|2022-05-24 14:12:40|28824.4|28733.4|28801.9|28710.9|28830.1|28739.1|28799.3|28708.3|40
1653401570000|2022-05-24 14:12:50|28802.2|28711.2|28794.3|28703.3|28802.2|28711.2|28792.7|28701.7|35
1653401580000|2022-05-24 14:13:00|28795.3|28704.3|28798.4|28707.4|28800.7|28709.7|28790.9|28699.9|32
1653401590000|2022-05-24 14:13:10|28798.3|28707.3|28759|28668|28798.3|28707.3|28758.1|28667.1|30
1653401600000|2022-05-24 14:13:20|28760.4|28669.4|28775.7|28684.7|28788.5|28697.5|28759.9|28668.9|38
1653401610000|2022-05-24 14:13:30|28775.6|28684.6|28792.4|28701.4|28792.4|28701.4|28771.7|28680.7|37
1653401620000|2022-05-24 14:13:40|28795.1|28704.1|28795.5|28704.5|28798|28707|28789|28698|38
1653401630000|2022-05-24 14:13:50|28798.2|28707.2|28819.6|28728.6|28820.8|28729.8|28798.2|28707.2|39
1653401640000|2022-05-24 14:14:00|28819|28728|28807.8|28716.8|28819.5|28728.5|28797.3|28706.3|37
1653401650000|2022-05-24 14:14:10|28805.9|28714.9|28768.5|28677.5|28805.9|28714.9|28767.7|28676.7|38
1653401660000|2022-05-24 14:14:20|28763.6|28672.6|28755.8|28664.8|28771.1|28680.1|28755.8|28664.8|38
1653401670000|2022-05-24 14:14:30|28763.6|28672.6|28757.5|28666.5|28766.3|28675.3|28750|28659|32
1653401680000|2022-05-24 14:14:40|28755|28664|28778.7|28687.7|28780.3|28689.3|28751.5|28660.5|38
1653401690000|2022-05-24 14:14:50|28782.6|28691.6|28784.1|28693.1|28792.2|28701.2|28777.3|28686.3|34
1653401700000|2022-05-24 14:15:00|28784.5|28693.5|28770.7|28679.7|28784.5|28693.5|28764.8|28673.8|36
1653401710000|2022-05-24 14:15:10|28772.5|28681.5|28780.4|28689.4|28781.2|28690.2|28772.5|28681.5|39
1653401720000|2022-05-24 14:15:20|28781.6|28690.6|28812.3|28721.3|28814.3|28723.3|28781.6|28690.6|39
1653401730000|2022-05-24 14:15:30|28813|28722|28832|28741|28834.6|28743.6|28812.6|28721.6|39
1653401740000|2022-05-24 14:15:40|28833.4|28742.4|28830.2|28739.2|28839.6|28748.6|28830.2|28739.2|36
1653401750000|2022-05-24 14:15:50|28827|28736|28813.9|28722.9|28828.6|28737.6|28804.6|28713.6|36
1653401760000|2022-05-24 14:16:00|28813.7|28722.7|28834.9|28743.9|28835.5|28744.5|28805.8|28714.8|38
1653401770000|2022-05-24 14:16:10|28837.7|28746.7|28844|28753|28845.3|28754.3|28834.2|28743.2|38
1653401780000|2022-05-24 14:16:20|28843.5|28752.5|28842.5|28751.5|28848.8|28757.8|28839|28748|39
1653401790000|2022-05-24 14:16:30|28842.9|28751.9|28842.3|28751.3|28851.1|28760.1|28838.5|28747.5|37
1653401800000|2022-05-24 14:16:40|28843|28752|28835.6|28744.6|28845.8|28754.8|28835.4|28744.4|37
1653401810000|2022-05-24 14:16:50|28832.8|28741.8|28818.7|28727.7|28835.6|28744.6|28815.3|28724.3|28
1653401820000|2022-05-24 14:17:00|28820.4|28729.4|28806.8|28715.8|28823.9|28732.9|28806.8|28715.8|38
1653401830000|2022-05-24 14:17:10|28808.2|28717.2|28776.2|28685.2|28808.2|28717.2|28775.3|28684.3|38
1653401840000|2022-05-24 14:17:20|28774.7|28683.7|28778.8|28687.8|28791.7|28700.7|28773.5|28682.5|39
1653401850000|2022-05-24 14:17:30|28779.2|28688.2|28778.4|28687.4|28787.3|28696.3|28775.4|28684.4|37
1653401860000|2022-05-24 14:17:40|28776.3|28685.3|28795.4|28704.4|28795.7|28704.7|28770.3|28679.3|36
1653401870000|2022-05-24 14:17:50|28795.7|28704.7|28808.2|28717.2|28811.9|28720.9|28793.3|28702.3|37
1653401880000|2022-05-24 14:18:00|28809.3|28718.3|28794.2|28703.2|28809.7|28718.7|28786.8|28695.8|39
1653401890000|2022-05-24 14:18:10|28796.5|28705.5|28801.8|28710.8|28803.3|28712.3|28796.5|28705.5|37
1653401900000|2022-05-24 14:18:20|28804.7|28713.7|28786.4|28695.4|28806.7|28715.7|28784.6|28693.6|39
1653401910000|2022-05-24 14:18:30|28785.4|28694.4|28776.5|28685.5|28787.9|28696.9|28775.7|28684.7|37
1653401920000|2022-05-24 14:18:40|28776.4|28685.4|28783.5|28692.5|28784.9|28693.9|28774.9|28683.9|33
1653401930000|2022-05-24 14:18:50|28783.6|28692.6|28792.2|28701.2|28796.2|28705.2|28778.3|28687.3|39
1653401940000|2022-05-24 14:19:00|28792.6|28701.6|28786.3|28695.3|28792.7|28701.7|28781.7|28690.7|38
1653401950000|2022-05-24 14:19:10|28786.2|28695.2|28781.3|28690.3|28786.2|28695.2|28772.9|28681.9|38
1653401960000|2022-05-24 14:19:20|28778.9|28687.9|28758.5|28667.5|28784.5|28693.5|28755.9|28664.9|23
1653401970000|2022-05-24 14:19:30|28758.7|28667.7|28758.5|28667.5|28773.1|28682.1|28757.5|28666.5|39
1653401980000|2022-05-24 14:19:40|28759.2|28668.2|28763.5|28672.5|28766.5|28675.5|28756.6|28665.6|38
1653401990000|2022-05-24 14:19:50|28763.6|28672.6|28758.3|28667.3|28776.8|28685.8|28756.8|28665.8|38
1653402000000|2022-05-24 14:20:00|28757.9|28666.9|28788.5|28697.5|28795.5|28704.5|28757.8|28666.8|38
1653402010000|2022-05-24 14:20:10|28787.8|28696.8|28789|28698|28791.2|28700.2|28786.5|28695.5|37
1653402020000|2022-05-24 14:20:20|28789.7|28698.7|28830|28739|28830|28739|28788.3|28697.3|38
1653402030000|2022-05-24 14:20:30|28829.6|28738.6|28845|28754|28845|28754|28823.8|28732.8|38
1653402040000|2022-05-24 14:20:40|28845.5|28754.5|28851.2|28760.2|28851.7|28760.7|28837.6|28746.6|35
1653402050000|2022-05-24 14:20:50|28852.4|28761.4|28859.2|28768.2|28862.3|28771.3|28850.6|28759.6|38
1653402060000|2022-05-24 14:21:00|28857.3|28766.3|28853.2|28762.2|28860|28769|28850.4|28759.4|39
1653402070000|2022-05-24 14:21:10|28855.1|28764.1|28882.3|28791.3|28882.3|28791.3|28855.1|28764.1|40
1653402080000|2022-05-24 14:21:20|28882.2|28791.2|28901.9|28810.9|28912.1|28821.1|28882.2|28791.2|40
1653402090000|2022-05-24 14:21:30|28902.1|28811.1|28892|28801|28902.1|28811.1|28875.9|28784.9|40
1653402100000|2022-05-24 14:21:40|28897.5|28806.5|28904.8|28813.8|28910.7|28819.7|28895.1|28804.1|38
1653402110000|2022-05-24 14:21:50|28902.8|28811.8|28879.2|28788.2|28907|28816|28877.8|28786.8|38
1653402120000|2022-05-24 14:22:00|28877.5|28786.5|28881.1|28790.1|28886.9|28795.9|28874.8|28783.8|39
1653402130000|2022-05-24 14:22:10|28881.3|28790.3|28905|28814|28905.7|28814.7|28880.3|28789.3|39
1653402140000|2022-05-24 14:22:20|28905.5|28814.5|28892.9|28801.9|28905.5|28814.5|28888.1|28797.1|40
1653402150000|2022-05-24 14:22:30|28898.1|28807.1|28894.3|28803.3|28906.5|28815.5|28891.5|28800.5|38
1653402160000|2022-05-24 14:22:40|28895.4|28804.4|28909.8|28818.8|28910.8|28819.8|28895.4|28804.4|37
1653402170000|2022-05-24 14:22:50|28911.2|28820.2|28925.5|28834.5|28925.5|28834.5|28911.2|28820.2|39
1653402180000|2022-05-24 14:23:00|28924.6|28833.6|28933.7|28842.7|28933.7|28842.7|28914.9|28823.9|36
1653402190000|2022-05-24 14:23:10|28934.2|28843.2|28934.8|28843.8|28952.7|28861.7|28933.7|28842.7|39
1653402200000|2022-05-24 14:23:20|28935.3|28844.3|28933.3|28842.3|28939.8|28848.8|28933.3|28842.3|33
1653402210000|2022-05-24 14:23:30|28932.8|28841.8|28917|28826|28932.8|28841.8|28916.5|28825.5|36
1653402220000|2022-05-24 14:23:40|28916.7|28825.7|28900.2|28809.2|28923.9|28832.9|28899.7|28808.7|36
1653402230000|2022-05-24 14:23:50|28900.3|28809.3|28908.8|28817.8|28910|28819|28897.9|28806.9|35
1653402240000|2022-05-24 14:24:00|28909.6|28818.6|28889.5|28798.5|28910|28819|28888.8|28797.8|39
1653402250000|2022-05-24 14:24:10|28891.9|28800.9|28888|28797|28895.8|28804.8|28888|28797|34
1653402260000|2022-05-24 14:24:20|28890.3|28799.3|28868.2|28777.2|28890.3|28799.3|28861.8|28770.8|35
1653402270000|2022-05-24 14:24:30|28868.1|28777.1|28872.6|28781.6|28874.4|28783.4|28866.7|28775.7|33
1653402280000|2022-05-24 14:24:40|28871.1|28780.1|28864|28773|28871.1|28780.1|28854.2|28763.2|31
1653402290000|2022-05-24 14:24:50|28864.2|28773.2|28880.5|28789.5|28880.5|28789.5|28864.2|28773.2|39
1653402300000|2022-05-24 14:25:00|28880.9|28789.9|28876.7|28785.7|28881.2|28790.2|28863.2|28772.2|33
1653402310000|2022-05-24 14:25:10|28877.2|28786.2|28860.7|28769.7|28877.2|28786.2|28859.4|28768.4|26
1653402320000|2022-05-24 14:25:20|28860.6|28769.6|28853.3|28762.3|28865.1|28774.1|28853.3|28762.3|25
1653402330000|2022-05-24 14:25:30|28852.8|28761.8|28853.5|28762.5|28861.4|28770.4|28839.5|28748.5|37
1653402340000|2022-05-24 14:25:40|28856.2|28765.2|28855|28764|28856.2|28765.2|28845.3|28754.3|31
1653402350000|2022-05-24 14:25:50|28851.6|28760.6|28851.6|28760.6|28856.2|28765.2|28850.5|28759.5|30
1653402360000|2022-05-24 14:26:00|28851.5|28760.5|28864.8|28773.8|28865.4|28774.4|28843.1|28752.1|36
1653402370000|2022-05-24 14:26:10|28866.1|28775.1|28851.2|28760.2|28869|28778|28843.4|28752.4|34
1653402380000|2022-05-24 14:26:20|28850.6|28759.6|28848.8|28757.8|28851.1|28760.1|28845.4|28754.4|33
1653402390000|2022-05-24 14:26:30|28849.3|28758.3|28868|28777|28872|28781|28849.3|28758.3|38
1653402400000|2022-05-24 14:26:40|28868.8|28777.8|28870.4|28779.4|28873.6|28782.6|28867.6|28776.6|38
1653402410000|2022-05-24 14:26:50|28869.5|28778.5|28876|28785|28891.8|28800.8|28869.2|28778.2|36
1653402420000|2022-05-24 14:27:00|28876.4|28785.4|28893.5|28802.5|28893.5|28802.5|28863.1|28772.1|39
1653402430000|2022-05-24 14:27:10|28893.9|28802.9|28911.1|28820.1|28911.1|28820.1|28893.2|28802.2|37
1653402440000|2022-05-24 14:27:20|28910.6|28819.6|28940.9|28849.9|28946.6|28855.6|28909.6|28818.6|39
1653402450000|2022-05-24 14:27:30|28937.7|28846.7|28921|28830|28943|28852|28919.2|28828.2|38
1653402460000|2022-05-24 14:27:40|28921.4|28830.4|28934.5|28843.5|28940.5|28849.5|28921.4|28830.4|33
1653402470000|2022-05-24 14:27:50|28934.8|28843.8|28931.7|28840.7|28938.6|28847.6|28920.8|28829.8|36
1653402480000|2022-05-24 14:28:00|28932.3|28841.3|28933.1|28842.1|28934.4|28843.4|28928.7|28837.7|39
1653402490000|2022-05-24 14:28:10|28933.2|28842.2|28929.5|28838.5|28933.2|28842.2|28922.9|28831.9|36
1653402500000|2022-05-24 14:28:20|28929.7|28838.7|28921.3|28830.3|28931.7|28840.7|28917.6|28826.6|39
1653402510000|2022-05-24 14:28:30|28923.4|28832.4|28902.3|28811.3|28926.8|28835.8|28900.4|28809.4|36
1653402520000|2022-05-24 14:28:40|28902.2|28811.2|28902|28811|28905.7|28814.7|28899.6|28808.6|34
1653402530000|2022-05-24 14:28:50|28901.4|28810.4|28922.6|28831.6|28924|28833|28901.4|28810.4|34
1653402540000|2022-05-24 14:29:00|28923.2|28832.2|28925.2|28834.2|28927.8|28836.8|28916.1|28825.1|37
1653402550000|2022-05-24 14:29:10|28926.2|28835.2|28926.1|28835.1|28935.8|28844.8|28924.3|28833.3|38
1653402560000|2022-05-24 14:29:20|28926.9|28835.9|28949.3|28858.3|28952.1|28861.1|28926.1|28835.1|39
1653402570000|2022-05-24 14:29:30|28954.1|28863.1|28930|28839|28954.1|28863.1|28930|28839|38
1653402580000|2022-05-24 14:29:40|28930.8|28839.8|28939.3|28848.3|28941.5|28850.5|28930.8|28839.8|37
1653402590000|2022-05-24 14:29:50|28939.6|28848.6|28942.1|28851.1|28950.2|28859.2|28939.6|28848.6|39
1653402600000|2022-05-24 14:30:00|28943.1|28852.1|28932.2|28841.2|28943.1|28852.1|28932.2|28841.2|35
1653402610000|2022-05-24 14:30:10|28933.4|28842.4|28926.7|28835.7|28933.7|28842.7|28916.4|28825.4|37
1653402620000|2022-05-24 14:30:20|28929.5|28838.5|28952.8|28861.8|28954.5|28863.5|28928.2|28837.2|33
1653402630000|2022-05-24 14:30:30|28950|28859|28984.7|28893.7|28984.7|28893.7|28948.2|28857.2|39
1653402640000|2022-05-24 14:30:40|28990.7|28899.7|29076.2|28985.2|29082|28991|28988.2|28897.2|40
1653402650000|2022-05-24 14:30:50|29075.8|28984.8|29058|28967|29087.1|28996.1|29048.2|28957.2|39
1653402660000|2022-05-24 14:31:00|29059.3|28968.3|29065.4|28974.4|29067.4|28976.4|29031.2|28940.2|40
1653402670000|2022-05-24 14:31:10|29064.8|28973.8|29063.3|28972.3|29069.1|28978.1|29043.6|28952.6|37
1653402680000|2022-05-24 14:31:20|29061.9|28970.9|29081.3|28990.3|29091.7|29000.7|29061.5|28970.5|39
1653402690000|2022-05-24 14:31:30|29079|28988|29126.6|29035.6|29126.6|29035.6|29076.4|28985.4|39
1653402700000|2022-05-24 14:31:40|29125.3|29034.3|29135.1|29044.1|29140.4|29049.4|29122.6|29031.6|38
1653402710000|2022-05-24 14:31:50|29134.4|29043.4|29085.6|28994.6|29134.4|29043.4|29085.6|28994.6|38
1653402720000|2022-05-24 14:32:00|29088.7|28997.7|29074.8|28983.8|29099.5|29008.5|29073.4|28982.4|39
1653402730000|2022-05-24 14:32:10|29076.8|28985.8|29086.3|28995.3|29086.3|28995.3|29059.9|28968.9|37
1653402740000|2022-05-24 14:32:20|29087.8|28996.8|29116.5|29025.5|29124.5|29033.5|29087.8|28996.8|38
1653402750000|2022-05-24 14:32:30|29115.6|29024.6|29097.1|29006.1|29115.6|29024.6|29095|29004|35
1653402760000|2022-05-24 14:32:40|29097.8|29006.8|29079.9|28988.9|29101.1|29010.1|29072.5|28981.5|39
1653402770000|2022-05-24 14:32:50|29077.6|28986.6|29083.8|28992.8|29089.2|28998.2|29077.6|28986.6|37
1653402780000|2022-05-24 14:33:00|29081.8|28990.8|29065.3|28974.3|29082.1|28991.1|29060.7|28969.7|39
1653402790000|2022-05-24 14:33:10|29065.4|28974.4|29035|28944|29065.4|28974.4|29029.3|28938.3|31
1653402800000|2022-05-24 14:33:20|29036.3|28945.3|29054.5|28963.5|29054.5|28963.5|29030.3|28939.3|39
1653402810000|2022-05-24 14:33:30|29056.7|28965.7|29025.4|28934.4|29056.7|28965.7|29025.4|28934.4|36
1653402820000|2022-05-24 14:33:40|29025.6|28934.6|29023|28932|29035.4|28944.4|29023|28932|37
1653402830000|2022-05-24 14:33:50|29022.9|28931.9|29030|28939|29034.5|28943.5|29010.1|28919.1|37
1653402840000|2022-05-24 14:34:00|29027.5|28936.5|29028.4|28937.4|29036.9|28945.9|29022.5|28931.5|37
1653402850000|2022-05-24 14:34:10|29027.2|28936.2|29048.9|28957.9|29056.3|28965.3|29027.2|28936.2|37
1653402860000|2022-05-24 14:34:20|29046.3|28955.3|29049.2|28958.2|29050.8|28959.8|29035.8|28944.8|38
1653402870000|2022-05-24 14:34:30|29049.5|28958.5|29028|28937|29049.8|28958.8|29027|28936|36
1653402880000|2022-05-24 14:34:40|29026.1|28935.1|29021.9|28930.9|29031.9|28940.9|29021.9|28930.9|36
1653402890000|2022-05-24 14:34:50|29022.6|28931.6|29017.9|28926.9|29022.9|28931.9|29014.3|28923.3|32
1653402900000|2022-05-24 14:35:00|29015.8|28924.8|29015.9|28924.9|29024|28933|29006.6|28915.6|37
1653402910000|2022-05-24 14:35:10|29016.3|28925.3|29031.4|28940.4|29031.6|28940.6|29015.5|28924.5|39
1653402920000|2022-05-24 14:35:20|29031.2|28940.2|29026.3|28935.3|29031.3|28940.3|29020.3|28929.3|39
1653402930000|2022-05-24 14:35:30|29025.8|28934.8|28992.9|28901.9|29025.8|28934.8|28991.8|28900.8|36
1653402940000|2022-05-24 14:35:40|28992.2|28901.2|28987.9|28896.9|29007.4|28916.4|28987.2|28896.2|38
1653402950000|2022-05-24 14:35:50|28988.4|28897.4|29006.5|28915.5|29013.7|28922.7|28988.2|28897.2|37
1653402960000|2022-05-24 14:36:00|29005.1|28914.1|29030.4|28939.4|29030.4|28939.4|28998.2|28907.2|38
1653402970000|2022-05-24 14:36:10|29031.4|28940.4|29050.6|28959.6|29054.4|28963.4|29031.4|28940.4|38
1653402980000|2022-05-24 14:36:20|29055.9|28964.9|29070.1|28979.1|29070.8|28979.8|29047.8|28956.8|37
1653402990000|2022-05-24 14:36:30|29070.5|28979.5|29056.3|28965.3|29071|28980|29056.3|28965.3|38
1653403000000|2022-05-24 14:36:40|29055.4|28964.4|29069.7|28978.7|29073.9|28982.9|29048.2|28957.2|38
1653403010000|2022-05-24 14:36:50|29066.7|28975.7|29059.4|28968.4|29071.7|28980.7|29059.4|28968.4|37
1653403020000|2022-05-24 14:37:00|29059.2|28968.2|29056|28965|29061.9|28970.9|29053.2|28962.2|31
1653403030000|2022-05-24 14:37:10|29055.9|28964.9|29027.7|28936.7|29057.8|28966.8|29026.7|28935.7|36
1653403040000|2022-05-24 14:37:20|29032.8|28941.8|29030|28939|29033.8|28942.8|29022.6|28931.6|39
1653403050000|2022-05-24 14:37:30|29026.3|28935.3|29024.4|28933.4|29028.9|28937.9|29022.8|28931.8|36
1653403060000|2022-05-24 14:37:40|29025.1|28934.1|29023.3|28932.3|29027.9|28936.9|29016.1|28925.1|38
1653403070000|2022-05-24 14:37:50|29023.6|28932.6|29004.3|28913.3|29023.9|28932.9|29000.1|28909.1|33
1653403080000|2022-05-24 14:38:00|29004.4|28913.4|29008|28917|29017.2|28926.2|29004|28913|38
1653403090000|2022-05-24 14:38:10|29004.5|28913.5|28996.7|28905.7|29006.4|28915.4|28996.7|28905.7|36
1653403100000|2022-05-24 14:38:20|28996.6|28905.6|28998.7|28907.7|29005.5|28914.5|28996.1|28905.1|38
1653403110000|2022-05-24 14:38:30|28997.7|28906.7|29002.4|28911.4|29003.9|28912.9|28994|28903|29
1653403120000|2022-05-24 14:38:40|29000.9|28909.9|29003.5|28912.5|29004.7|28913.7|29000.7|28909.7|33
1653403130000|2022-05-24 14:38:50|29004|28913|29004.5|28913.5|29019.1|28928.1|29003.7|28912.7|36
1653403140000|2022-05-24 14:39:00|29004.7|28913.7|28999.6|28908.6|29008.3|28917.3|28999.6|28908.6|36
1653403150000|2022-05-24 14:39:10|28999|28908|28982.9|28891.9|28999|28908|28981.6|28890.6|36
1653403160000|2022-05-24 14:39:20|28983|28892|28971|28880|28983.2|28892.2|28968.3|28877.3|34
1653403170000|2022-05-24 14:39:30|28971.7|28880.7|28983.3|28892.3|28990|28899|28967.3|28876.3|36
1653403180000|2022-05-24 14:39:40|28979.6|28888.6|28959|28868|28979.6|28888.6|28958.9|28867.9|39
1653403190000|2022-05-24 14:39:50|28957.8|28866.8|28960.4|28869.4|28960.7|28869.7|28953.3|28862.3|40
1653403200000|2022-05-24 14:40:00|28960.5|28869.5|28964.6|28873.6|28964.6|28873.6|28956.8|28865.8|39
1653403210000|2022-05-24 14:40:10|28966.3|28875.3|28939.3|28848.3|28966.3|28875.3|28939.3|28848.3|38
1653403220000|2022-05-24 14:40:20|28940.1|28849.1|28925.2|28834.2|28942.9|28851.9|28925.2|28834.2|40
1653403230000|2022-05-24 14:40:30|28926.5|28835.5|28925.6|28834.6|28928.4|28837.4|28921.1|28830.1|28
1653403240000|2022-05-24 14:40:40|28914.5|28823.5|28898.2|28807.2|28916.5|28825.5|28898|28807|34
1653403250000|2022-05-24 14:40:50|28898.7|28807.7|28920.5|28829.5|28920.5|28829.5|28898.5|28807.5|36
1653403260000|2022-05-24 14:41:00|28922.1|28831.1|28914.6|28823.6|28922.1|28831.1|28904.7|28813.7|38
1653403270000|2022-05-24 14:41:10|28914.9|28823.9|28937.8|28846.8|28938.1|28847.1|28914.5|28823.5|39
1653403280000|2022-05-24 14:41:20|28939|28848|28933.9|28842.9|28940.6|28849.6|28926.1|28835.1|38
1653403290000|2022-05-24 14:41:30|28934.7|28843.7|28932.5|28841.5|28939.1|28848.1|28928.9|28837.9|35
1653403300000|2022-05-24 14:41:40|28931.9|28840.9|28917.4|28826.4|28932.4|28841.4|28917.2|28826.2|32
1653403310000|2022-05-24 14:41:50|28918.6|28827.6|28941.6|28850.6|28942.5|28851.5|28916.9|28825.9|36
1653403320000|2022-05-24 14:42:00|28941.1|28850.1|28934.4|28843.4|28943.2|28852.2|28928.2|28837.2|34
1653403330000|2022-05-24 14:42:10|28936.2|28845.2|28931|28840|28937.4|28846.4|28927.1|28836.1|39
1653403340000|2022-05-24 14:42:20|28930.4|28839.4|28939.8|28848.8|28940.9|28849.9|28930.4|28839.4|35
1653403350000|2022-05-24 14:42:30|28938.9|28847.9|28958.6|28867.6|28958.6|28867.6|28937.7|28846.7|38
1653403360000|2022-05-24 14:42:40|28958.9|28867.9|28972.9|28881.9|28972.9|28881.9|28957.7|28866.7|34
1653403370000|2022-05-24 14:42:50|28973.7|28882.7|28957.3|28866.3|28981.1|28890.1|28956.3|28865.3|35
1653403380000|2022-05-24 14:43:00|28960.2|28869.2|28985.1|28894.1|28985.1|28894.1|28955.6|28864.6|38
1653403390000|2022-05-24 14:43:10|28985|28894|28993.4|28902.4|28995.8|28904.8|28985|28894|33
1653403400000|2022-05-24 14:43:20|28993.3|28902.3|28985.6|28894.6|28996.9|28905.9|28985.6|28894.6|34
1653403410000|2022-05-24 14:43:30|28985.5|28894.5|28982.7|28891.7|28985.9|28894.9|28977.8|28886.8|39
1653403420000|2022-05-24 14:43:40|28984|28893|28997.3|28906.3|28998.6|28907.6|28983.7|28892.7|34
1653403430000|2022-05-24 14:43:50|28996.5|28905.5|28994.1|28903.1|28997.6|28906.6|28989.9|28898.9|36
1653403440000|2022-05-24 14:44:00|28995|28904|28993.8|28902.8|29003.2|28912.2|28993.8|28902.8|37
1653403450000|2022-05-24 14:44:10|28992.1|28901.1|28976.1|28885.1|28993.5|28902.5|28976.1|28885.1|29
1653403460000|2022-05-24 14:44:20|28973.7|28882.7|28994.7|28903.7|28994.9|28903.9|28972.5|28881.5|34
1653403470000|2022-05-24 14:44:30|28995.4|28904.4|28994.9|28903.9|28996.4|28905.4|28991|28900|37
1653403480000|2022-05-24 14:44:40|28994.3|28903.3|29001.5|28910.5|29001.8|28910.8|28986|28895|36
1653403490000|2022-05-24 14:44:50|29000.2|28909.2|28997|28906|29000.4|28909.4|28992.1|28901.1|35
1653403500000|2022-05-24 14:45:00|28997.1|28906.1|29000.6|28909.6|29006.2|28915.2|28997.1|28906.1|33
1653403510000|2022-05-24 14:45:10|29001.4|28910.4|29012.3|28921.3|29020.6|28929.6|29001.4|28910.4|38
1653403520000|2022-05-24 14:45:20|29011.6|28920.6|29013.8|28922.8|29018.4|28927.4|29011.3|28920.3|38
1653403530000|2022-05-24 14:45:30|29014.2|28923.2|29017|28926|29017|28926|29014.2|28923.2|36
1653403540000|2022-05-24 14:45:40|29017.2|28926.2|29007.2|28916.2|29017.5|28926.5|29007.2|28916.2|29
1653403550000|2022-05-24 14:45:50|29006.8|28915.8|28997.3|28906.3|29006.8|28915.8|28996.1|28905.1|30
1653403560000|2022-05-24 14:46:00|28997.2|28906.2|28968.1|28877.1|28997.3|28906.3|28967.1|28876.1|33
1653403570000|2022-05-24 14:46:10|28971.5|28880.5|28959.6|28868.6|28971.5|28880.5|28954.2|28863.2|34
1653403580000|2022-05-24 14:46:20|28959.4|28868.4|28957.1|28866.1|28959.4|28868.4|28949.8|28858.8|38
1653403590000|2022-05-24 14:46:30|28959.9|28868.9|28971.4|28880.4|28971.4|28880.4|28959.9|28868.9|38
1653403600000|2022-05-24 14:46:40|28971.7|28880.7|29012.1|28921.1|29012.1|28921.1|28971.3|28880.3|38
1653403610000|2022-05-24 14:46:50|29011.8|28920.8|29045.9|28954.9|29045.9|28954.9|29011.8|28920.8|38
1653403620000|2022-05-24 14:47:00|29046.3|28955.3|29036.4|28945.4|29046.3|28955.3|29035.3|28944.3|35
1653403630000|2022-05-24 14:47:10|29036|28945|29019.7|28928.7|29036|28945|29019.7|28928.7|36
1653403640000|2022-05-24 14:47:20|29018.8|28927.8|29042.5|28951.5|29042.6|28951.6|29018.4|28927.4|37
1653403650000|2022-05-24 14:47:30|29043.2|28952.2|29047.6|28956.6|29047.6|28956.6|29040.8|28949.8|33
1653403660000|2022-05-24 14:47:40|29047.3|28956.3|29033.4|28942.4|29049.9|28958.9|29033.4|28942.4|35
1653403670000|2022-05-24 14:47:50|29031.7|28940.7|29021.8|28930.8|29031.9|28940.9|29013|28922|39
1653403680000|2022-05-24 14:48:00|29021.9|28930.9|29009.6|28918.6|29021.9|28930.9|29009.6|28918.6|39
1653403690000|2022-05-24 14:48:10|29009|28918|28992.4|28901.4|29011.3|28920.3|28989.7|28898.7|37
1653403700000|2022-05-24 14:48:20|28993.6|28902.6|28964.3|28873.3|28993.6|28902.6|28964.3|28873.3|39
1653403710000|2022-05-24 14:48:30|28962.8|28871.8|28971.5|28880.5|28979.4|28888.4|28960.6|28869.6|39
1653403720000|2022-05-24 14:48:40|28969.3|28878.3|28962.1|28871.1|28974.3|28883.3|28959.3|28868.3|39
1653403730000|2022-05-24 14:48:50|28959.6|28868.6|28957.4|28866.4|28963.6|28872.6|28955.8|28864.8|36
1653403740000|2022-05-24 14:49:00|28956.4|28865.4|28965.3|28874.3|28965.3|28874.3|28953.6|28862.6|36
1653403750000|2022-05-24 14:49:10|28964.6|28873.6|28948.4|28857.4|28969.6|28878.6|28945.5|28854.5|40
1653403760000|2022-05-24 14:49:20|28946.3|28855.3|28926.6|28835.6|28946.3|28855.3|28926.6|28835.6|23
1653403770000|2022-05-24 14:49:30|28928.2|28837.2|28922.6|28831.6|28934.3|28843.3|28922.6|28831.6|30
1653403780000|2022-05-24 14:49:40|28925.1|28834.1|28913.7|28822.7|28925.1|28834.1|28907.1|28816.1|32
1653403790000|2022-05-24 14:49:50|28915.6|28824.6|28922.8|28831.8|28922.8|28831.8|28913.2|28822.2|38
1653403800000|2022-05-24 14:50:00|28921.8|28830.8|28931.5|28840.5|28937.3|28846.3|28921.2|28830.2|36
1653403810000|2022-05-24 14:50:10|28931.9|28840.9|28917|28826|28932.9|28841.9|28915.2|28824.2|40
1653403820000|2022-05-24 14:50:20|28916.6|28825.6|28923.7|28832.7|28925.5|28834.5|28915.7|28824.7|37
1653403830000|2022-05-24 14:50:30|28923.8|28832.8|28926.4|28835.4|28926.4|28835.4|28917.5|28826.5|34
1653403840000|2022-05-24 14:50:40|28927.8|28836.8|28930.5|28839.5|28937.4|28846.4|28926.2|28835.2|38
1653403850000|2022-05-24 14:50:50|28930.4|28839.4|28920.2|28829.2|28933.6|28842.6|28916.6|28825.6|33
1653403860000|2022-05-24 14:51:00|28920.7|28829.7|28919|28828|28925.5|28834.5|28917.9|28826.9|30
1653403870000|2022-05-24 14:51:10|28919.4|28828.4|28907.8|28816.8|28919.7|28828.7|28904.4|28813.4|36
1653403880000|2022-05-24 14:51:20|28913.7|28822.7|28917.1|28826.1|28919.2|28828.2|28909.6|28818.6|37
1653403890000|2022-05-24 14:51:30|28914.5|28823.5|28913.6|28822.6|28918.8|28827.8|28904.8|28813.8|33
1653403900000|2022-05-24 14:51:40|28913.1|28822.1|28916.7|28825.7|28917.4|28826.4|28912.3|28821.3|34
1653403910000|2022-05-24 14:51:50|28916.5|28825.5|28919.1|28828.1|28919.1|28828.1|28913.7|28822.7|28
1653403920000|2022-05-24 14:52:00|28918.1|28827.1|28919.4|28828.4|28922.7|28831.7|28915.8|28824.8|38
1653403930000|2022-05-24 14:52:10|28919.2|28828.2|28918.2|28827.2|28922.2|28831.2|28912.2|28821.2|36
1653403940000|2022-05-24 14:52:20|28918|28827|28916|28825|28921.2|28830.2|28913.7|28822.7|30
1653403950000|2022-05-24 14:52:30|28915.7|28824.7|28923.3|28832.3|28929.1|28838.1|28915.6|28824.6|31
1653403960000|2022-05-24 14:52:40|28923.2|28832.2|28944.3|28853.3|28944.3|28853.3|28922.4|28831.4|35
1653403970000|2022-05-24 14:52:50|28945.2|28854.2|28944.4|28853.4|28948.6|28857.6|28942.7|28851.7|28
1653403980000|2022-05-24 14:53:00|28943|28852|28974.2|28883.2|28974.2|28883.2|28939.8|28848.8|35
1653403990000|2022-05-24 14:53:10|28977.7|28886.7|28961.6|28870.6|28982.7|28891.7|28961.6|28870.6|35
1653404000000|2022-05-24 14:53:20|28960|28869|28968.7|28877.7|28968.8|28877.8|28953.4|28862.4|34
1653404010000|2022-05-24 14:53:30|28966.3|28875.3|28951.6|28860.6|28966.6|28875.6|28951.1|28860.1|36
1653404020000|2022-05-24 14:53:40|28951.2|28860.2|28961.8|28870.8|28961.8|28870.8|28948.8|28857.8|36
1653404030000|2022-05-24 14:53:50|28964.1|28873.1|28952.5|28861.5|28965.5|28874.5|28952.5|28861.5|36
1653404040000|2022-05-24 14:54:00|28952.8|28861.8|28932|28841|28952.8|28861.8|28932|28841|29
1653404050000|2022-05-24 14:54:10|28929.9|28838.9|28934.6|28843.6|28938.6|28847.6|28929.9|28838.9|35
1653404060000|2022-05-24 14:54:20|28932.1|28841.1|28931|28840|28934.1|28843.1|28925|28834|37
1653404070000|2022-05-24 14:54:30|28930.6|28839.6|28944.4|28853.4|28944.4|28853.4|28930.4|28839.4|37
1653404080000|2022-05-24 14:54:40|28947|28856|28938.2|28847.2|28950.8|28859.8|28935|28844|38
1653404090000|2022-05-24 14:54:50|28938.5|28847.5|28933.7|28842.7|28939.5|28848.5|28929.7|28838.7|38
1653404100000|2022-05-24 14:55:00|28932.9|28841.9|28936.3|28845.3|28940.7|28849.7|28932.9|28841.9|35
1653404110000|2022-05-24 14:55:10|28935.4|28844.4|28929.1|28838.1|28938.9|28847.9|28926.7|28835.7|35
1653404120000|2022-05-24 14:55:20|28930.1|28839.1|28937.9|28846.9|28937.9|28846.9|28928.4|28837.4|36
1653404130000|2022-05-24 14:55:30|28938.2|28847.2|28936|28845|28941.1|28850.1|28934.3|28843.3|36
1653404140000|2022-05-24 14:55:40|28936.8|28845.8|28931.7|28840.7|28937.9|28846.9|28931.7|28840.7|36
1653404150000|2022-05-24 14:55:50|28931.6|28840.6|28928.3|28837.3|28931.6|28840.6|28926.5|28835.5|33
1653404160000|2022-05-24 14:56:00|28928.6|28837.6|28927.3|28836.3|28929.1|28838.1|28926.5|28835.5|31
1653404170000|2022-05-24 14:56:10|28927.6|28836.6|28928.3|28837.3|28929.5|28838.5|28925.9|28834.9|33
1653404180000|2022-05-24 14:56:20|28928.7|28837.7|28926.9|28835.9|28940.5|28849.5|28926.9|28835.9|39
1653404190000|2022-05-24 14:56:30|28927.4|28836.4|28929.3|28838.3|28929.3|28838.3|28926.3|28835.3|37
1653404200000|2022-05-24 14:56:40|28929.6|28838.6|28930.4|28839.4|28931.3|28840.3|28929.6|28838.6|29
1653404210000|2022-05-24 14:56:50|28930.5|28839.5|28933.2|28842.2|28940.2|28849.2|28930.5|28839.5|32
1653404220000|2022-05-24 14:57:00|28932.3|28841.3|28954.2|28863.2|28955.7|28864.7|28932.3|28841.3|38
1653404230000|2022-05-24 14:57:10|28954.7|28863.7|28963.4|28872.4|28965.1|28874.1|28954.7|28863.7|37
1653404240000|2022-05-24 14:57:20|28964.6|28873.6|28964.5|28873.5|28967.6|28876.6|28963.1|28872.1|36
1653404250000|2022-05-24 14:57:30|28965.4|28874.4|28961.9|28870.9|28965.4|28874.4|28958.7|28867.7|33
1653404260000|2022-05-24 14:57:40|28962.1|28871.1|28966.7|28875.7|28967.5|28876.5|28962.1|28871.1|34
1653404270000|2022-05-24 14:57:50|28966.5|28875.5|28978.2|28887.2|28978.2|28887.2|28966.2|28875.2|35
1653404280000|2022-05-24 14:58:00|28978.9|28887.9|28989.9|28898.9|28991.4|28900.4|28978.9|28887.9|35
1653404290000|2022-05-24 14:58:10|28990|28899|28992.9|28901.9|28993.1|28902.1|28984.1|28893.1|37
1653404300000|2022-05-24 14:58:20|28992.8|28901.8|29003.3|28912.3|29005.9|28914.9|28991.9|28900.9|36
1653404310000|2022-05-24 14:58:30|29003.8|28912.8|29016.8|28925.8|29019.7|28928.7|29001.8|28910.8|36
1653404320000|2022-05-24 14:58:40|29016.6|28925.6|29008.4|28917.4|29017.2|28926.2|29006.7|28915.7|36
1653404330000|2022-05-24 14:58:50|29008.6|28917.6|29016.8|28925.8|29025.3|28934.3|29002.3|28911.3|34
1653404340000|2022-05-24 14:59:00|29022.9|28931.9|29002.5|28911.5|29026.3|28935.3|28997.2|28906.2|34
1653404350000|2022-05-24 14:59:10|29002.8|28911.8|29019.6|28928.6|29020.4|28929.4|29002.8|28911.8|38
1653404360000|2022-05-24 14:59:20|29016.1|28925.1|29039|28948|29039|28948|29016|28925|36
1653404370000|2022-05-24 14:59:30|29041.8|28950.8|29055.5|28964.5|29059.1|28968.1|29041.8|28950.8|33
1653404380000|2022-05-24 14:59:40|29056.1|28965.1|29043.3|28952.3|29060.3|28969.3|29042.9|28951.9|36
1653404390000|2022-05-24 14:59:50|29046.8|28955.8|29072.5|28981.5|29072.7|28981.7|29039|28948|33
1653404400000|2022-05-24 15:00:00|29072.7|28981.7|29045.3|28954.3|29073.8|28982.8|29042.2|28951.2|37
1653404410000|2022-05-24 15:00:10|29045|28954|29065.7|28974.7|29067|28976|29045|28954|35
1653404420000|2022-05-24 15:00:20|29066.8|28975.8|29048.7|28957.7|29066.8|28975.8|29048.7|28957.7|39
1653404430000|2022-05-24 15:00:30|29048|28957|29040.4|28949.4|29049.3|28958.3|29039.9|28948.9|33
1653404440000|2022-05-24 15:00:40|29040.1|28949.1|29044.2|28953.2|29053.2|28962.2|29039.2|28948.2|36
1653404450000|2022-05-24 15:00:50|29044.4|28953.4|29063.1|28972.1|29063.1|28972.1|29038.7|28947.7|37
1653404460000|2022-05-24 15:01:00|29061.7|28970.7|29071.4|28980.4|29072.5|28981.5|29061.6|28970.6|32
1653404470000|2022-05-24 15:01:10|29071.3|28980.3|29082|28991|29083.8|28992.8|29069.4|28978.4|38
1653404480000|2022-05-24 15:01:20|29080.3|28989.3|29113.4|29022.4|29113.4|29022.4|29079.4|28988.4|37
1653404490000|2022-05-24 15:01:30|29114.1|29023.1|29099.1|29008.1|29114.1|29023.1|29097.8|29006.8|36
1653404500000|2022-05-24 15:01:40|29099|29008|29106|29015|29108.9|29017.9|29096.6|29005.6|34
1653404510000|2022-05-24 15:01:50|29112|29021|29118.6|29027.6|29118.6|29027.6|29102.6|29011.6|37
1653404520000|2022-05-24 15:02:00|29119.3|29028.3|29098.4|29007.4|29121.2|29030.2|29098.4|29007.4|34
1653404530000|2022-05-24 15:02:10|29100.2|29009.2|29110|29019|29110.9|29019.9|29100.2|29009.2|36
1653404540000|2022-05-24 15:02:20|29109.3|29018.3|29108.8|29017.8|29111.7|29020.7|29106.1|29015.1|34
1653404550000|2022-05-24 15:02:30|29107.7|29016.7|29100.4|29009.4|29110.1|29019.1|29097.6|29006.6|34
1653404560000|2022-05-24 15:02:40|29097.7|29006.7|29099.2|29008.2|29099.2|29008.2|29088.6|28997.6|35
1653404570000|2022-05-24 15:02:50|29099.8|29008.8|29098.8|29007.8|29101.9|29010.9|29087.2|28996.2|35
1653404580000|2022-05-24 15:03:00|29099.5|29008.5|29104.2|29013.2|29113.2|29022.2|29091.2|29000.2|38
1653404590000|2022-05-24 15:03:10|29103.6|29012.6|29097.2|29006.2|29108|29017|29086.3|28995.3|38
1653404600000|2022-05-24 15:03:20|29087.6|28996.6|29100.3|29009.3|29100.3|29009.3|29075.7|28984.7|39
1653404610000|2022-05-24 15:03:30|29100.9|29009.9|29096.3|29005.3|29104.3|29013.3|29095.5|29004.5|35
1653404620000|2022-05-24 15:03:40|29096|29005|29101.4|29010.4|29101.6|29010.6|29093.4|29002.4|34
1653404630000|2022-05-24 15:03:50|29101.2|29010.2|29088.8|28997.8|29105.2|29014.2|29088.8|28997.8|35
1653404640000|2022-05-24 15:04:00|29087.7|28996.7|29092.1|29001.1|29100.7|29009.7|29081.7|28990.7|36
1653404650000|2022-05-24 15:04:10|29091.6|29000.6|29093.6|29002.6|29094.2|29003.2|29091.6|29000.6|33
1653404660000|2022-05-24 15:04:20|29093.2|29002.2|29077|28986|29093.2|29002.2|29076.9|28985.9|36
1653404670000|2022-05-24 15:04:30|29076.9|28985.9|29083.7|28992.7|29084.8|28993.8|29076.8|28985.8|34
1653404680000|2022-05-24 15:04:40|29083.5|28992.5|29084.9|28993.9|29084.9|28993.9|29078.6|28987.6|32
1653404690000|2022-05-24 15:04:50|29083.5|28992.5|29068.4|28977.4|29083.5|28992.5|29066.2|28975.2|37
1653404700000|2022-05-24 15:05:00|29067.9|28976.9|29069.6|28978.6|29073|28982|29061.7|28970.7|34
1653404710000|2022-05-24 15:05:10|29070.7|28979.7|29077.9|28986.9|29078.9|28987.9|29070.7|28979.7|37
1653404720000|2022-05-24 15:05:20|29079.9|28988.9|29078|28987|29090.4|28999.4|29077.8|28986.8|32
1653404730000|2022-05-24 15:05:30|29077.5|28986.5|29085.3|28994.3|29086.6|28995.6|29077|28986|38
1653404740000|2022-05-24 15:05:40|29084.5|28993.5|29088.4|28997.4|29089.5|28998.5|29084.5|28993.5|35
1653404750000|2022-05-24 15:05:50|29089.5|28998.5|29083.2|28992.2|29090.1|28999.1|29081.7|28990.7|37
1653404760000|2022-05-24 15:06:00|29083.4|28992.4|29098|29007|29098|29007|29083.4|28992.4|33
1653404770000|2022-05-24 15:06:10|29098.2|29007.2|29111.2|29020.2|29114.4|29023.4|29098.2|29007.2|34
1653404780000|2022-05-24 15:06:20|29111.8|29020.8|29107.4|29016.4|29115.9|29024.9|29107.4|29016.4|35
1653404790000|2022-05-24 15:06:30|29107.9|29016.9|29101.5|29010.5|29110.8|29019.8|29101.5|29010.5|37
1653404800000|2022-05-24 15:06:40|29101.1|29010.1|29088.4|28997.4|29102|29011|29083.5|28992.5|39
1653404810000|2022-05-24 15:06:50|29085.7|28994.7|29073.5|28982.5|29088.1|28997.1|29073.5|28982.5|35
1653404820000|2022-05-24 15:07:00|29073.1|28982.1|29070.5|28979.5|29075.2|28984.2|29069.3|28978.3|34
1653404830000|2022-05-24 15:07:10|29069.1|28978.1|29040.6|28949.6|29069.1|28978.1|29039.6|28948.6|37
1653404840000|2022-05-24 15:07:20|29039.3|28948.3|29043.2|28952.2|29046.7|28955.7|29039.1|28948.1|31
1653404850000|2022-05-24 15:07:30|29041.2|28950.2|29047.8|28956.8|29048.7|28957.7|29039.7|28948.7|38
1653404860000|2022-05-24 15:07:40|29048.1|28957.1|29063.1|28972.1|29063.1|28972.1|29046.4|28955.4|34
1653404870000|2022-05-24 15:07:50|29063.3|28972.3|29079.2|28988.2|29080.9|28989.9|29063.3|28972.3|37
1653404880000|2022-05-24 15:08:00|29077.4|28986.4|29062.1|28971.1|29077.4|28986.4|29061.7|28970.7|38
1653404890000|2022-05-24 15:08:10|29061.8|28970.8|29085.5|28994.5|29086.3|28995.3|29061.5|28970.5|30
1653404900000|2022-05-24 15:08:20|29085.3|28994.3|29097.6|29006.6|29098.1|29007.1|29085|28994|30
1653404910000|2022-05-24 15:08:30|29097.4|29006.4|29093.5|29002.5|29098.6|29007.6|29088.7|28997.7|37
1653404920000|2022-05-24 15:08:40|29092.8|29001.8|29095.3|29004.3|29097.4|29006.4|29091.4|29000.4|34
1653404930000|2022-05-24 15:08:50|29095.5|29004.5|29080|28989|29095.5|29004.5|29077|28986|36
1653404940000|2022-05-24 15:09:00|29079.1|28988.1|29072.4|28981.4|29081.8|28990.8|29072.2|28981.2|34
1653404950000|2022-05-24 15:09:10|29072.3|28981.3|29066.9|28975.9|29076.2|28985.2|29066.9|28975.9|36
1653404960000|2022-05-24 15:09:20|29066.2|28975.2|29074.7|28983.7|29074.7|28983.7|29066.2|28975.2|33
1653404970000|2022-05-24 15:09:30|29074.4|28983.4|29075.5|28984.5|29076.2|28985.2|29073|28982|33
1653404980000|2022-05-24 15:09:40|29075.6|28984.6|29084|28993|29089|28998|29075.6|28984.6|39
1653404990000|2022-05-24 15:09:50|29081.7|28990.7|29075.4|28984.4|29081.7|28990.7|29075.2|28984.2|34
1653405000000|2022-05-24 15:10:00|29076.3|28985.3|29089|28998|29093.7|29002.7|29074.2|28983.2|36
1653405010000|2022-05-24 15:10:10|29088.5|28997.5|29076.5|28985.5|29088.5|28997.5|29072.5|28981.5|35
1653405020000|2022-05-24 15:10:20|29075.3|28984.3|29058.5|28967.5|29075.3|28984.3|29057.1|28966.1|38
1653405030000|2022-05-24 15:10:30|29058.2|28967.2|29058|28967|29060.2|28969.2|29052.8|28961.8|29
1653405040000|2022-05-24 15:10:40|29057.4|28966.4|29048.5|28957.5|29057.4|28966.4|29048.1|28957.1|33
1653405050000|2022-05-24 15:10:50|29047.1|28956.1|29044.9|28953.9|29050.4|28959.4|29044.9|28953.9|32
1653405060000|2022-05-24 15:11:00|29044.2|28953.2|29045.5|28954.5|29046.3|28955.3|29042.3|28951.3|37
1653405070000|2022-05-24 15:11:10|29045.3|28954.3|29043.3|28952.3|29048.6|28957.6|29041.9|28950.9|36
1653405080000|2022-05-24 15:11:20|29043.1|28952.1|29042.1|28951.1|29045.6|28954.6|29042|28951|24
1653405090000|2022-05-24 15:11:30|29042.5|28951.5|29059.2|28968.2|29060.4|28969.4|29042.5|28951.5|36
1653405100000|2022-05-24 15:11:40|29060.1|28969.1|29068.4|28977.4|29073.2|28982.2|29060.1|28969.1|34
1653405110000|2022-05-24 15:11:50|29069.3|28978.3|29069.8|28978.8|29070.6|28979.6|29054.8|28963.8|34
1653405120000|2022-05-24 15:12:00|29070.6|28979.6|29063.8|28972.8|29073.7|28982.7|29062.3|28971.3|36
1653405130000|2022-05-24 15:12:10|29063.1|28972.1|29057.5|28966.5|29063.3|28972.3|29056.4|28965.4|25
1653405140000|2022-05-24 15:12:20|29057.3|28966.3|29069.8|28978.8|29070.6|28979.6|29057.3|28966.3|31
1653405150000|2022-05-24 15:12:30|29070.1|28979.1|29075.8|28984.8|29075.8|28984.8|29070.1|28979.1|27
1653405160000|2022-05-24 15:12:40|29075.6|28984.6|29081.4|28990.4|29085.6|28994.6|29075.3|28984.3|32
1653405170000|2022-05-24 15:12:50|29081.7|28990.7|29075.8|28984.8|29081.7|28990.7|29071.3|28980.3|36
1653405180000|2022-05-24 15:13:00|29074.9|28983.9|29066.4|28975.4|29076.5|28985.5|29066.4|28975.4|37
1653405190000|2022-05-24 15:13:10|29067.9|28976.9|29062.1|28971.1|29069.5|28978.5|29059.2|28968.2|34
1653405200000|2022-05-24 15:13:20|29061.6|28970.6|29041.6|28950.6|29062.1|28971.1|29041.6|28950.6|35
1653405210000|2022-05-24 15:13:30|29042.1|28951.1|29043.8|28952.8|29046|28955|29041.5|28950.5|27
1653405220000|2022-05-24 15:13:40|29044|28953|29051|28960|29051.3|28960.3|29042.2|28951.2|32
1653405230000|2022-05-24 15:13:50|29051.5|28960.5|29056.7|28965.7|29063.9|28972.9|29051.3|28960.3|38
1653405240000|2022-05-24 15:14:00|29055.2|28964.2|29049.9|28958.9|29057.6|28966.6|29049.1|28958.1|39
1653405250000|2022-05-24 15:14:10|29050.9|28959.9|29043.4|28952.4|29050.9|28959.9|29043.4|28952.4|30
1653405260000|2022-05-24 15:14:20|29044.8|28953.8|29043.3|28952.3|29045.7|28954.7|29041.1|28950.1|32
1653405270000|2022-05-24 15:14:30|29043.1|28952.1|29043.8|28952.8|29045.3|28954.3|29043.1|28952.1|32
1653405280000|2022-05-24 15:14:40|29043.6|28952.6|29043.7|28952.7|29043.7|28952.7|29037.4|28946.4|37
1653405290000|2022-05-24 15:14:50|29044.1|28953.1|29036.4|28945.4|29048.6|28957.6|29036.4|28945.4|33
1653405300000|2022-05-24 15:15:00|29035.9|28944.9|29040.2|28949.2|29042.3|28951.3|29034.8|28943.8|32
1653405310000|2022-05-24 15:15:10|29040.5|28949.5|29037.6|28946.6|29041|28950|29036.4|28945.4|32
1653405320000|2022-05-24 15:15:20|29037.7|28946.7|29037|28946|29038.7|28947.7|29036.8|28945.8|28
1653405330000|2022-05-24 15:15:30|29039.1|28948.1|29026.6|28935.6|29039.1|28948.1|29026.6|28935.6|22
1653405340000|2022-05-24 15:15:40|29030.1|28939.1|29019.7|28928.7|29030.1|28939.1|29014.6|28923.6|28
1653405350000|2022-05-24 15:15:50|29020.6|28929.6|29028.7|28937.7|29028.8|28937.8|29014.1|28923.1|34
1653405360000|2022-05-24 15:16:00|29029|28938|29045|28954|29046|28955|29028.5|28937.5|32
1653405370000|2022-05-24 15:16:10|29045.5|28954.5|29065.2|28974.2|29065.3|28974.3|29045.5|28954.5|35
1653405380000|2022-05-24 15:16:20|29065.6|28974.6|29092.9|29001.9|29092.9|29001.9|29064.9|28973.9|35
1653405390000|2022-05-24 15:16:30|29093.8|29002.8|29125.9|29034.9|29125.9|29034.9|29092.5|29001.5|35
1653405400000|2022-05-24 15:16:40|29125|29034|29099.3|29008.3|29125|29034|29099.3|29008.3|38
1653405410000|2022-05-24 15:16:50|29098.5|29007.5|29072|28981|29098.8|29007.8|29072|28981|36
1653405420000|2022-05-24 15:17:00|29071.3|28980.3|29090.4|28999.4|29090.4|28999.4|29069.1|28978.1|38
1653405430000|2022-05-24 15:17:10|29090.3|28999.3|29101.1|29010.1|29111.1|29020.1|29090.3|28999.3|38
1653405440000|2022-05-24 15:17:20|29099.8|29008.8|29098.3|29007.3|29100.1|29009.1|29096.9|29005.9|38
1653405450000|2022-05-24 15:17:30|29098.7|29007.7|29097.7|29006.7|29099.5|29008.5|29090.3|28999.3|38
1653405460000|2022-05-24 15:17:40|29094.9|29003.9|29070.8|28979.8|29094.9|29003.9|29070.8|28979.8|35
1653405470000|2022-05-24 15:17:50|29070.6|28979.6|29063.6|28972.6|29070.6|28979.6|29062.5|28971.5|30
1653405480000|2022-05-24 15:18:00|29063.7|28972.7|29061.5|28970.5|29069.7|28978.7|29056.9|28965.9|34
1653405490000|2022-05-24 15:18:10|29060.9|28969.9|29049.9|28958.9|29061.9|28970.9|29044|28953|36
1653405500000|2022-05-24 15:18:20|29049.4|28958.4|29051.1|28960.1|29053.2|28962.2|29038.8|28947.8|30
1653405510000|2022-05-24 15:18:30|29050.5|28959.5|29044.7|28953.7|29052.1|28961.1|29044.4|28953.4|28
1653405520000|2022-05-24 15:18:40|29049.2|28958.2|29053.5|28962.5|29063.1|28972.1|29049.2|28958.2|36
1653405530000|2022-05-24 15:18:50|29053.7|28962.7|29050.2|28959.2|29055|28964|29046.1|28955.1|29
1653405540000|2022-05-24 15:19:00|29051.5|28960.5|29039.8|28948.8|29051.5|28960.5|29033.9|28942.9|29
1653405550000|2022-05-24 15:19:10|29039.7|28948.7|29044.7|28953.7|29053.1|28962.1|29039.7|28948.7|34
1653405560000|2022-05-24 15:19:20|29044.5|28953.5|29049.7|28958.7|29051.6|28960.6|29044.3|28953.3|25
1653405570000|2022-05-24 15:19:30|29046.7|28955.7|29044.1|28953.1|29046.7|28955.7|29040.2|28949.2|35
1653405580000|2022-05-24 15:19:40|29043.9|28952.9|29034.2|28943.2|29043.9|28952.9|29032.6|28941.6|21
1653405590000|2022-05-24 15:19:50|29030.9|28939.9|29024.9|28933.9|29031.7|28940.7|29024|28933|34
1653405600000|2022-05-24 15:20:00|29024.4|28933.4|29020.7|28929.7|29034.8|28943.8|29019.1|28928.1|37
1653405610000|2022-05-24 15:20:10|29021.1|28930.1|29012.7|28921.7|29021.5|28930.5|29008.2|28917.2|36
1653405620000|2022-05-24 15:20:20|29012.2|28921.2|28999.7|28908.7|29012.4|28921.4|28998|28907|31
1653405630000|2022-05-24 15:20:30|28998|28907|29007.9|28916.9|29010.3|28919.3|28998|28907|32
1653405640000|2022-05-24 15:20:40|29009.6|28918.6|29017.8|28926.8|29018.6|28927.6|29008.7|28917.7|34
1653405650000|2022-05-24 15:20:50|29018.7|28927.7|29009.4|28918.4|29019.9|28928.9|29008.3|28917.3|36
1653405660000|2022-05-24 15:21:00|29009.1|28918.1|29001.9|28910.9|29013.3|28922.3|28998.8|28907.8|33
1653405670000|2022-05-24 15:21:10|29002.7|28911.7|28997.9|28906.9|29003.9|28912.9|28997.3|28906.3|36
1653405680000|2022-05-24 15:21:20|28997.7|28906.7|29004.6|28913.6|29005.1|28914.1|28997.7|28906.7|36
1653405690000|2022-05-24 15:21:30|29003.6|28912.6|29010.4|28919.4|29011|28920|29002.3|28911.3|32
1653405700000|2022-05-24 15:21:40|29010.6|28919.6|28999.1|28908.1|29010.7|28919.7|28999.1|28908.1|26
1653405710000|2022-05-24 15:21:50|29000.7|28909.7|29004.5|28913.5|29005.1|28914.1|28999|28908|19
1653405720000|2022-05-24 15:22:00|29004.8|28913.8|29005.4|28914.4|29011.3|28920.3|29001.3|28910.3|36
1653405730000|2022-05-24 15:22:10|29004.7|28913.7|29000.5|28909.5|29005.6|28914.6|29000.5|28909.5|27
1653405740000|2022-05-24 15:22:20|29000.2|28909.2|29004.2|28913.2|29007.3|28916.3|29000.1|28909.1|28
1653405750000|2022-05-24 15:22:30|29004.4|28913.4|29016.3|28925.3|29017.3|28926.3|29003.7|28912.7|34
1653405760000|2022-05-24 15:22:40|29014.9|28923.9|29020.3|28929.3|29022.9|28931.9|29014.9|28923.9|37
1653405770000|2022-05-24 15:22:50|29019.3|28928.3|29006.4|28915.4|29020|28929|29004.5|28913.5|34
1653405780000|2022-05-24 15:23:00|29005.6|28914.6|29009.8|28918.8|29010.5|28919.5|29004.6|28913.6|37
1653405790000|2022-05-24 15:23:10|29011.1|28920.1|29018.4|28927.4|29020.3|28929.3|29008.8|28917.8|35
1653405800000|2022-05-24 15:23:20|29019.8|28928.8|29021.2|28930.2|29021.6|28930.6|29018.9|28927.9|34
1653405810000|2022-05-24 15:23:30|29021.3|28930.3|29020.5|28929.5|29022.5|28931.5|29016.7|28925.7|37
1653405820000|2022-05-24 15:23:40|29021.1|28930.1|29010.6|28919.6|29021.7|28930.7|29010.6|28919.6|31
1653405830000|2022-05-24 15:23:50|29010.7|28919.7|29013.1|28922.1|29016.6|28925.6|29006.3|28915.3|35
1653405840000|2022-05-24 15:24:00|29013|28922|29021.7|28930.7|29024.2|28933.2|29009.4|28918.4|39
1653405850000|2022-05-24 15:24:10|29022.5|28931.5|29034.7|28943.7|29037.4|28946.4|29021.8|28930.8|36
1653405860000|2022-05-24 15:24:20|29035|28944|29025.6|28934.6|29036|28945|29024.6|28933.6|31
1653405870000|2022-05-24 15:24:30|29027|28936|29035|28944|29035.6|28944.6|29021.4|28930.4|36
1653405880000|2022-05-24 15:24:40|29035.3|28944.3|29055.4|28964.4|29057|28966|29035.3|28944.3|39
1653405890000|2022-05-24 15:24:50|29054.6|28963.6|29041.9|28950.9|29054.6|28963.6|29038.4|28947.4|29
1653405900000|2022-05-24 15:25:00|29041|28950|29051.3|28960.3|29051.8|28960.8|29039|28948|36
1653405910000|2022-05-24 15:25:10|29050.8|28959.8|29059.2|28968.2|29059.6|28968.6|29049.6|28958.6|37
1653405920000|2022-05-24 15:25:20|29058.9|28967.9|29061.3|28970.3|29062.4|28971.4|29055.7|28964.7|33
1653405930000|2022-05-24 15:25:30|29061|28970|29064.3|28973.3|29066.4|28975.4|29061|28970|31
1653405940000|2022-05-24 15:25:40|29063.7|28972.7|29064.4|28973.4|29071.6|28980.6|29063.6|28972.6|38
1653405950000|2022-05-24 15:25:50|29059.3|28968.3|29063.6|28972.6|29064.7|28973.7|29059.3|28968.3|27
1653405960000|2022-05-24 15:26:00|29063.7|28972.7|29059.7|28968.7|29069.7|28978.7|29059.1|28968.1|37
1653405970000|2022-05-24 15:26:10|29058.6|28967.6|29066.9|28975.9|29066.9|28975.9|29055|28964|35
1653405980000|2022-05-24 15:26:20|29066|28975|29064.7|28973.7|29069.6|28978.6|29064.6|28973.6|29
1653405990000|2022-05-24 15:26:30|29065.5|28974.5|29062.3|28971.3|29067.7|28976.7|29061.1|28970.1|27
1653406000000|2022-05-24 15:26:40|29061.3|28970.3|29061.2|28970.2|29064.7|28973.7|29060.3|28969.3|37
1653406010000|2022-05-24 15:26:50|29061|28970|29055.2|28964.2|29062.3|28971.3|29055.2|28964.2|29
1653406020000|2022-05-24 15:27:00|29055.9|28964.9|29062.8|28971.8|29063.3|28972.3|29053.1|28962.1|30
1653406030000|2022-05-24 15:27:10|29062.9|28971.9|29066.9|28975.9|29069|28978|29062.9|28971.9|35
1653406040000|2022-05-24 15:27:20|29067.8|28976.8|29065.9|28974.9|29067.8|28976.8|29065.9|28974.9|22
1653406050000|2022-05-24 15:27:30|29065.2|28974.2|29071.6|28980.6|29072|28981|29065.2|28974.2|28
1653406060000|2022-05-24 15:27:40|29071.2|28980.2|29086.6|28995.6|29086.7|28995.7|29071|28980|29
1653406070000|2022-05-24 15:27:50|29088|28997|29069.1|28978.1|29088|28997|29069.1|28978.1|38
1653406080000|2022-05-24 15:28:00|29068.9|28977.9|29076.2|28985.2|29076.2|28985.2|29068.9|28977.9|32
1653406090000|2022-05-24 15:28:10|29076.1|28985.1|29084.9|28993.9|29085.4|28994.4|29075.1|28984.1|28
1653406100000|2022-05-24 15:28:20|29085|28994|29085|28994|29085.1|28994.1|29082.6|28991.6|36
1653406110000|2022-05-24 15:28:30|29084.2|28993.2|29087.6|28996.6|29088.3|28997.3|29083.5|28992.5|38
1653406120000|2022-05-24 15:28:40|29086.7|28995.7|29084.6|28993.6|29086.7|28995.7|29083.8|28992.8|32
1653406130000|2022-05-24 15:28:50|29086|28995|29087.4|28996.4|29087.4|28996.4|29082.8|28991.8|30
1653406140000|2022-05-24 15:29:00|29085.3|28994.3|29079.6|28988.6|29088.2|28997.2|29074.3|28983.3|34
1653406150000|2022-05-24 15:29:10|29080.2|28989.2|29089.3|28998.3|29090|28999|29079.1|28988.1|32
1653406160000|2022-05-24 15:29:20|29089.6|28998.6|29094.1|29003.1|29094.7|29003.7|29087.3|28996.3|33
1653406170000|2022-05-24 15:29:30|29094.2|29003.2|29117.3|29026.3|29118.1|29027.1|29093.2|29002.2|37
1653406180000|2022-05-24 15:29:40|29118.7|29027.7|29121.4|29030.4|29121.9|29030.9|29112.6|29021.6|37
1653406190000|2022-05-24 15:29:50|29123.4|29032.4|29126.1|29035.1|29137.3|29046.3|29123.4|29032.4|35
1653406200000|2022-05-24 15:30:00|29127.6|29036.6|29156.1|29065.1|29159.8|29068.8|29125.7|29034.7|40
1653406210000|2022-05-24 15:30:10|29160|29069|29145.1|29054.1|29161.8|29070.8|29144|29053|39
1653406220000|2022-05-24 15:30:20|29145.2|29054.2|29130.3|29039.3|29148.1|29057.1|29130.3|29039.3|35
1653406230000|2022-05-24 15:30:30|29131.8|29040.8|29118.8|29027.8|29131.9|29040.9|29118.4|29027.4|40
1653406240000|2022-05-24 15:30:40|29119.2|29028.2|29117.6|29026.6|29123.4|29032.4|29116|29025|37
1653406250000|2022-05-24 15:30:50|29117.7|29026.7|29127|29036|29128.5|29037.5|29116.8|29025.8|37
1653406260000|2022-05-24 15:31:00|29126.9|29035.9|29092.5|29001.5|29127.6|29036.6|29092.5|29001.5|37
1653406270000|2022-05-24 15:31:10|29093.8|29002.8|29073.9|28982.9|29093.8|29002.8|29073.9|28982.9|24
1653406280000|2022-05-24 15:31:20|29073.4|28982.4|29099.2|29008.2|29105.4|29014.4|29073.2|28982.2|39
1653406290000|2022-05-24 15:31:30|29099|29008|29078.5|28987.5|29099|29008|29077.7|28986.7|26
1653406300000|2022-05-24 15:31:40|29078.3|28987.3|29075.6|28984.6|29089.3|28998.3|29074.3|28983.3|33
1653406310000|2022-05-24 15:31:50|29070.3|28979.3|29078.5|28987.5|29084.5|28993.5|29070.3|28979.3|34
1653406320000|2022-05-24 15:32:00|29079.5|28988.5|29074.7|28983.7|29081.1|28990.1|29072.7|28981.7|29
1653406330000|2022-05-24 15:32:10|29075.1|28984.1|29074.5|28983.5|29076.2|28985.2|29063|28972|26
1653406340000|2022-05-24 15:32:20|29074.2|28983.2|29085.2|28994.2|29085.2|28994.2|29074|28983|30
1653406350000|2022-05-24 15:32:30|29083.6|28992.6|29087.5|28996.5|29089.3|28998.3|29079.6|28988.6|37
1653406360000|2022-05-24 15:32:40|29085.9|28994.9|29097.1|29006.1|29097.1|29006.1|29084.1|28993.1|33
1653406370000|2022-05-24 15:32:50|29098.6|29007.6|29096.3|29005.3|29102.3|29011.3|29095.8|29004.8|36
1653406380000|2022-05-24 15:33:00|29096.5|29005.5|29092.2|29001.2|29099.4|29008.4|29090.2|28999.2|38
1653406390000|2022-05-24 15:33:10|29088.8|28997.8|29090.4|28999.4|29093|29002|29085.4|28994.4|36
1653406400000|2022-05-24 15:33:20|29091.1|29000.1|29095.5|29004.5|29095.5|29004.5|29090.7|28999.7|36
1653406410000|2022-05-24 15:33:30|29095.3|29004.3|29095.2|29004.2|29095.9|29004.9|29094|29003|32
1653406420000|2022-05-24 15:33:40|29095.3|29004.3|29098.3|29007.3|29098.8|29007.8|29094.2|29003.2|38
1653406430000|2022-05-24 15:33:50|29098.4|29007.4|29096.4|29005.4|29101.9|29010.9|29096.4|29005.4|34
1653406440000|2022-05-24 15:34:00|29096.5|29005.5|29078.6|28987.6|29096.9|29005.9|29077.2|28986.2|36
1653406450000|2022-05-24 15:34:10|29079.6|28988.6|29082.5|28991.5|29086.2|28995.2|29078.1|28987.1|34
1653406460000|2022-05-24 15:34:20|29082.3|28991.3|29102.1|29011.1|29102.3|29011.3|29082.3|28991.3|32
1653406470000|2022-05-24 15:34:30|29101.9|29010.9|29097.9|29006.9|29105|29014|29097.5|29006.5|35
1653406480000|2022-05-24 15:34:40|29099.1|29008.1|29104.1|29013.1|29105|29014|29099.1|29008.1|36
1653406490000|2022-05-24 15:34:50|29104.3|29013.3|29107.4|29016.4|29109.2|29018.2|29103.4|29012.4|30
1653406500000|2022-05-24 15:35:00|29107.7|29016.7|29102.5|29011.5|29110.7|29019.7|29102.3|29011.3|32
1653406510000|2022-05-24 15:35:10|29100.4|29009.4|29089.5|28998.5|29102.1|29011.1|29089.3|28998.3|33
1653406520000|2022-05-24 15:35:20|29089.4|28998.4|29092.5|29001.5|29093.9|29002.9|29088.7|28997.7|26
1653406530000|2022-05-24 15:35:30|29094.2|29003.2|29082|28991|29094.2|29003.2|29082|28991|34
1653406540000|2022-05-24 15:35:40|29082.1|28991.1|29084|28993|29084|28993|29081.9|28990.9|28
1653406550000|2022-05-24 15:35:50|29083.6|28992.6|29084|28993|29084.9|28993.9|29083.6|28992.6|29
1653406560000|2022-05-24 15:36:00|29085|28994|29083.5|28992.5|29090.1|28999.1|29082.6|28991.6|37
1653406570000|2022-05-24 15:36:10|29083.6|28992.6|29084|28993|29085.7|28994.7|29083.1|28992.1|25
1653406580000|2022-05-24 15:36:20|29082.8|28991.8|29100.3|29009.3|29100.5|29009.5|29082.8|28991.8|32
1653406590000|2022-05-24 15:36:30|29100.5|29009.5|29106.3|29015.3|29106.8|29015.8|29098.9|29007.9|35
1653406600000|2022-05-24 15:36:40|29105.9|29014.9|29125.1|29034.1|29127.5|29036.5|29105.9|29014.9|33
1653406610000|2022-05-24 15:36:50|29125|29034|29121.9|29030.9|29126.5|29035.5|29120.9|29029.9|36
1653406620000|2022-05-24 15:37:00|29122.4|29031.4|29118.9|29027.9|29130.8|29039.8|29118.9|29027.9|34
1653406630000|2022-05-24 15:37:10|29118.1|29027.1|29108.5|29017.5|29120.5|29029.5|29107.5|29016.5|30
1653406640000|2022-05-24 15:37:20|29108.8|29017.8|29117.2|29026.2|29117.2|29026.2|29108.6|29017.6|31
1653406650000|2022-05-24 15:37:30|29117.8|29026.8|29115.7|29024.7|29119.1|29028.1|29114.6|29023.6|35
1653406660000|2022-05-24 15:37:40|29115.8|29024.8|29111|29020|29117.4|29026.4|29111|29020|33
1653406670000|2022-05-24 15:37:50|29110.5|29019.5|29101.8|29010.8|29112.6|29021.6|29101.8|29010.8|33
1653406680000|2022-05-24 15:38:00|29100.7|29009.7|29098.4|29007.4|29100.7|29009.7|29096.5|29005.5|24
1653406690000|2022-05-24 15:38:10|29098.8|29007.8|29102.2|29011.2|29105.9|29014.9|29097.3|29006.3|25
1653406700000|2022-05-24 15:38:20|29102.1|29011.1|29101.1|29010.1|29102.1|29011.1|29098.9|29007.9|35
1653406710000|2022-05-24 15:38:30|29100.6|29009.6|29090.5|28999.5|29101.8|29010.8|29090.4|28999.4|27
1653406720000|2022-05-24 15:38:40|29091.2|29000.2|29093.6|29002.6|29094.6|29003.6|29091.2|29000.2|30
1653406730000|2022-05-24 15:38:50|29093.7|29002.7|29094|29003|29094.5|29003.5|29092|29001|28
1653406740000|2022-05-24 15:39:00|29094.5|29003.5|29094.3|29003.3|29098.5|29007.5|29094.2|29003.2|27
1653406750000|2022-05-24 15:39:10|29095.3|29004.3|29091|29000|29095.4|29004.4|29091|29000|30
1653406760000|2022-05-24 15:39:20|29090.9|28999.9|29092.5|29001.5|29093.8|29002.8|29084.5|28993.5|36
1653406770000|2022-05-24 15:39:30|29091|29000|29097.8|29006.8|29098.4|29007.4|29087.5|28996.5|32
1653406780000|2022-05-24 15:39:40|29098.2|29007.2|29098.3|29007.3|29100.5|29009.5|29096.6|29005.6|34
1653406790000|2022-05-24 15:39:50|29098.1|29007.1|29101.7|29010.7|29103.7|29012.7|29096.6|29005.6|31
1653406800000|2022-05-24 15:40:00|29103.5|29012.5|29107.4|29016.4|29107.4|29016.4|29099.4|29008.4|36
1653406810000|2022-05-24 15:40:10|29108.3|29017.3|29103.5|29012.5|29110.1|29019.1|29102.8|29011.8|33
1653406820000|2022-05-24 15:40:20|29104.2|29013.2|29107.9|29016.9|29110.1|29019.1|29102.6|29011.6|30
1653406830000|2022-05-24 15:40:30|29109|29018|29116.9|29025.9|29116.9|29025.9|29108.6|29017.6|33
1653406840000|2022-05-24 15:40:40|29117.3|29026.3|29127.5|29036.5|29132.8|29041.8|29117.3|29026.3|34
1653406850000|2022-05-24 15:40:50|29127.7|29036.7|29112.6|29021.6|29127.7|29036.7|29112.6|29021.6|33
1653406860000|2022-05-24 15:41:00|29112.9|29021.9|29117.2|29026.2|29117.6|29026.6|29112.5|29021.5|38
1653406870000|2022-05-24 15:41:10|29117.9|29026.9|29116.5|29025.5|29123|29032|29114.2|29023.2|31
1653406880000|2022-05-24 15:41:20|29117.2|29026.2|29129.1|29038.1|29130.5|29039.5|29117.2|29026.2|35
1653406890000|2022-05-24 15:41:30|29131.4|29040.4|29126.1|29035.1|29131.4|29040.4|29125.3|29034.3|30
1653406900000|2022-05-24 15:41:40|29126.2|29035.2|29127.1|29036.1|29127.1|29036.1|29125.5|29034.5|17
1653406910000|2022-05-24 15:41:50|29126.3|29035.3|29129.1|29038.1|29129.7|29038.7|29126.1|29035.1|25
1653406920000|2022-05-24 15:42:00|29128.3|29037.3|29126.4|29035.4|29129.6|29038.6|29126|29035|26
1653406930000|2022-05-24 15:42:10|29126.3|29035.3|29127|29036|29128.3|29037.3|29125|29034|26
1653406940000|2022-05-24 15:42:20|29126.3|29035.3|29153.9|29062.9|29161.7|29070.7|29126|29035|33
1653406950000|2022-05-24 15:42:30|29154.5|29063.5|29148|29057|29155.7|29064.7|29148|29057|36
1653406960000|2022-05-24 15:42:40|29146.9|29055.9|29158.8|29067.8|29165.9|29074.9|29146.1|29055.1|33
1653406970000|2022-05-24 15:42:50|29159.2|29068.2|29162.2|29071.2|29171.9|29080.9|29155|29064|31
1653406980000|2022-05-24 15:43:00|29164.7|29073.7|29192.5|29101.5|29196.8|29105.8|29164.7|29073.7|38
1653406990000|2022-05-24 15:43:10|29195.1|29104.1|29224.5|29133.5|29243.9|29152.9|29194.2|29103.2|38
1653407000000|2022-05-24 15:43:20|29226.5|29135.5|29200.2|29109.2|29227.3|29136.3|29200|29109|35
1653407010000|2022-05-24 15:43:30|29201.3|29110.3|29216.7|29125.7|29219.6|29128.6|29196|29105|37
1653407020000|2022-05-24 15:43:40|29216.3|29125.3|29203.2|29112.2|29216.3|29125.3|29202.1|29111.1|37
1653407030000|2022-05-24 15:43:50|29203.3|29112.3|29206.8|29115.8|29208.7|29117.7|29202.3|29111.3|37
1653407040000|2022-05-24 15:44:00|29207|29116|29202.9|29111.9|29207.9|29116.9|29201.7|29110.7|36
1653407050000|2022-05-24 15:44:10|29203.2|29112.2|29207.3|29116.3|29207.3|29116.3|29187|29096|39
1653407060000|2022-05-24 15:44:20|29214.2|29123.2|29224.3|29133.3|29237.9|29146.9|29214.2|29123.2|39
1653407070000|2022-05-24 15:44:30|29225.9|29134.9|29233.5|29142.5|29234.2|29143.2|29218.8|29127.8|37
1653407080000|2022-05-24 15:44:40|29233.6|29142.6|29240.8|29149.8|29243.7|29152.7|29232.4|29141.4|38
1653407090000|2022-05-24 15:44:50|29238.4|29147.4|29281.1|29190.1|29288.2|29197.2|29238.4|29147.4|39
1653407100000|2022-05-24 15:45:00|29279.8|29188.8|29298.2|29207.2|29305.9|29214.9|29279.5|29188.5|38
1653407110000|2022-05-24 15:45:10|29298.7|29207.7|29346|29255|29350|29259|29295.3|29204.3|38
1653407120000|2022-05-24 15:45:20|29341.1|29250.1|29341.8|29250.8|29362.3|29271.3|29341.1|29250.1|40
1653407130000|2022-05-24 15:45:30|29348.2|29257.2|29330.5|29239.5|29348.2|29257.2|29330.5|29239.5|38
1653407140000|2022-05-24 15:45:40|29330.6|29239.6|29359.1|29268.1|29364.9|29273.9|29330.6|29239.6|39
1653407150000|2022-05-24 15:45:50|29361.8|29270.8|29374.8|29283.8|29379.1|29288.1|29361.8|29270.8|35
1653407160000|2022-05-24 15:46:00|29374.6|29283.6|29365.5|29274.5|29375.8|29284.8|29355.4|29264.4|37
1653407170000|2022-05-24 15:46:10|29364.7|29273.7|29342.4|29251.4|29365.3|29274.3|29342.4|29251.4|39
1653407180000|2022-05-24 15:46:20|29339.5|29248.5|29344|29253|29345.6|29254.6|29332.3|29241.3|39
1653407190000|2022-05-24 15:46:30|29343.5|29252.5|29337.5|29246.5|29351.8|29260.8|29337.5|29246.5|38
1653407200000|2022-05-24 15:46:40|29339.2|29248.2|29350.3|29259.3|29350.3|29259.3|29335.3|29244.3|35
1653407210000|2022-05-24 15:46:50|29350.5|29259.5|29362.4|29271.4|29364.3|29273.3|29346.9|29255.9|37
1653407220000|2022-05-24 15:47:00|29362.7|29271.7|29410.7|29319.7|29410.7|29319.7|29362.7|29271.7|32
1653407230000|2022-05-24 15:47:10|29410.8|29319.8|29398.4|29307.4|29410.8|29319.8|29397.6|29306.6|37
1653407240000|2022-05-24 15:47:20|29398.8|29307.8|29432.3|29341.3|29445.2|29354.2|29398.8|29307.8|37
1653407250000|2022-05-24 15:47:30|29437.7|29346.7|29489.3|29398.3|29489.3|29398.3|29437.7|29346.7|39
1653407260000|2022-05-24 15:47:40|29496.6|29405.6|29546.4|29455.4|29561|29470|29496.6|29405.6|39
1653407270000|2022-05-24 15:47:50|29543.6|29452.6|29505.8|29414.8|29543.6|29452.6|29492.5|29401.5|40
1653407280000|2022-05-24 15:48:00|29506.1|29415.1|29498.1|29407.1|29506.4|29415.4|29486.2|29395.2|38
1653407290000|2022-05-24 15:48:10|29498|29407|29537.1|29446.1|29540.2|29449.2|29494|29403|38
1653407300000|2022-05-24 15:48:20|29542|29451|29499|29408|29542|29451|29495.5|29404.5|37
1653407310000|2022-05-24 15:48:30|29499.1|29408.1|29483.4|29392.4|29499.1|29408.1|29483.4|29392.4|39
1653407320000|2022-05-24 15:48:40|29485.2|29394.2|29508.8|29417.8|29509.6|29418.6|29480.9|29389.9|35
1653407330000|2022-05-24 15:48:50|29507.7|29416.7|29527.9|29436.9|29527.9|29436.9|29496.8|29405.8|39
1653407340000|2022-05-24 15:49:00|29529.1|29438.1|29595|29504|29595|29504|29529.1|29438.1|39
1653407350000|2022-05-24 15:49:10|29586.5|29495.5|29605.3|29514.3|29621.2|29530.2|29586.2|29495.2|39
1653407360000|2022-05-24 15:49:20|29607.1|29516.1|29624|29533|29646.1|29555.1|29606.1|29515.1|39
1653407370000|2022-05-24 15:49:30|29623.7|29532.7|29603.6|29512.6|29630.9|29539.9|29603.6|29512.6|39
1653407380000|2022-05-24 15:49:40|29604.3|29513.3|29577.8|29486.8|29604.9|29513.9|29577.8|29486.8|36
1653407390000|2022-05-24 15:49:50|29578.8|29487.8|29556.1|29465.1|29582|29491|29555.3|29464.3|38
1653407400000|2022-05-24 15:50:00|29557.3|29466.3|29534.3|29443.3|29560.8|29469.8|29533.5|29442.5|39
1653407410000|2022-05-24 15:50:10|29534.9|29443.9|29508.9|29417.9|29537.6|29446.6|29503.3|29412.3|39
1653407420000|2022-05-24 15:50:20|29507.2|29416.2|29507.2|29416.2|29513|29422|29501.8|29410.8|34
1653407430000|2022-05-24 15:50:30|29507|29416|29500.6|29409.6|29508.3|29417.3|29498.8|29407.8|37
1653407440000|2022-05-24 15:50:40|29499.7|29408.7|29482.9|29391.9|29500.1|29409.1|29481.5|29390.5|34
1653407450000|2022-05-24 15:50:50|29480.2|29389.2|29492.3|29401.3|29492.3|29401.3|29469.3|29378.3|38
1653407460000|2022-05-24 15:51:00|29485.8|29394.8|29469.9|29378.9|29490.9|29399.9|29466.7|29375.7|36
1653407470000|2022-05-24 15:51:10|29469.6|29378.6|29473.6|29382.6|29474.3|29383.3|29464.9|29373.9|39
1653407480000|2022-05-24 15:51:20|29473.3|29382.3|29481.6|29390.6|29503.1|29412.1|29473.3|29382.3|37
1653407490000|2022-05-24 15:51:30|29481.7|29390.7|29483.8|29392.8|29485.5|29394.5|29478.4|29387.4|40
1653407500000|2022-05-24 15:51:40|29484.9|29393.9|29477.9|29386.9|29493.2|29402.2|29477.4|29386.4|38
1653407510000|2022-05-24 15:51:50|29477.6|29386.6|29482.8|29391.8|29484.2|29393.2|29476.6|29385.6|37
1653407520000|2022-05-24 15:52:00|29486.3|29395.3|29476.4|29385.4|29487.1|29396.1|29470.8|29379.8|37
1653407530000|2022-05-24 15:52:10|29470.4|29379.4|29455.3|29364.3|29471|29380|29455.3|29364.3|37
1653407540000|2022-05-24 15:52:20|29456.5|29365.5|29454.5|29363.5|29459.2|29368.2|29449.3|29358.3|34
1653407550000|2022-05-24 15:52:30|29448.7|29357.7|29477.8|29386.8|29477.8|29386.8|29448.7|29357.7|37
1653407560000|2022-05-24 15:52:40|29478.7|29387.7|29487.5|29396.5|29488.5|29397.5|29476.2|29385.2|38
1653407570000|2022-05-24 15:52:50|29488.7|29397.7|29495.6|29404.6|29495.6|29404.6|29486.9|29395.9|37
1653407580000|2022-05-24 15:53:00|29496.5|29405.5|29499.5|29408.5|29510.4|29419.4|29492.5|29401.5|37
1653407590000|2022-05-24 15:53:10|29500.5|29409.5|29524.6|29433.6|29526.2|29435.2|29498.6|29407.6|39
1653407600000|2022-05-24 15:53:20|29522.9|29431.9|29526|29435|29529.5|29438.5|29522.9|29431.9|34
1653407610000|2022-05-24 15:53:30|29525.4|29434.4|29530.6|29439.6|29537|29446|29519.9|29428.9|38
1653407620000|2022-05-24 15:53:40|29529|29438|29539.3|29448.3|29546.1|29455.1|29528.7|29437.7|35
1653407630000|2022-05-24 15:53:50|29538.1|29447.1|29543.9|29452.9|29543.9|29452.9|29537.3|29446.3|33
1653407640000|2022-05-24 15:54:00|29544|29453|29523.6|29432.6|29545.6|29454.6|29518|29427|35
1653407650000|2022-05-24 15:54:10|29524.8|29433.8|29496.3|29405.3|29524.8|29433.8|29488.4|29397.4|37
1653407660000|2022-05-24 15:54:20|29496.9|29405.9|29523.5|29432.5|29523.7|29432.7|29496.9|29405.9|39
1653407670000|2022-05-24 15:54:30|29524.2|29433.2|29514.7|29423.7|29528.5|29437.5|29513.5|29422.5|33
1653407680000|2022-05-24 15:54:40|29514.9|29423.9|29507.1|29416.1|29514.9|29423.9|29497.1|29406.1|38
1653407690000|2022-05-24 15:54:50|29507.2|29416.2|29511.5|29420.5|29511.9|29420.9|29503.2|29412.2|35
1653407700000|2022-05-24 15:55:00|29514.3|29423.3|29500.4|29409.4|29521.2|29430.2|29500.4|29409.4|38
1653407710000|2022-05-24 15:55:10|29501.7|29410.7|29488.1|29397.1|29501.7|29410.7|29488.1|29397.1|28
1653407720000|2022-05-24 15:55:20|29487.3|29396.3|29483|29392|29490.4|29399.4|29482.2|29391.2|36
1653407730000|2022-05-24 15:55:30|29482.3|29391.3|29490.3|29399.3|29495.4|29404.4|29482.3|29391.3|39
1653407740000|2022-05-24 15:55:40|29490.5|29399.5|29482|29391|29490.9|29399.9|29479.8|29388.8|35
1653407750000|2022-05-24 15:55:50|29480.5|29389.5|29475.6|29384.6|29481.9|29390.9|29473.4|29382.4|34
1653407760000|2022-05-24 15:56:00|29475.7|29384.7|29449.9|29358.9|29475.7|29384.7|29441.4|29350.4|35
1653407770000|2022-05-24 15:56:10|29449.5|29358.5|29441.3|29350.3|29450.7|29359.7|29439.6|29348.6|35
1653407780000|2022-05-24 15:56:20|29441.4|29350.4|29438.3|29347.3|29441.7|29350.7|29430|29339|32
1653407790000|2022-05-24 15:56:30|29438|29347|29424.4|29333.4|29440.5|29349.5|29424.2|29333.2|39
1653407800000|2022-05-24 15:56:40|29423.4|29332.4|29417.5|29326.5|29423.4|29332.4|29397|29306|35
1653407810000|2022-05-24 15:56:50|29416.3|29325.3|29403.4|29312.4|29416.3|29325.3|29369.8|29278.8|39
1653407820000|2022-05-24 15:57:00|29400.2|29309.2|29394.4|29303.4|29401.7|29310.7|29381.5|29290.5|38
1653407830000|2022-05-24 15:57:10|29395.8|29304.8|29402.3|29311.3|29402.5|29311.5|29391.5|29300.5|39
1653407840000|2022-05-24 15:57:20|29405.3|29314.3|29406.6|29315.6|29409.2|29318.2|29401.6|29310.6|39
1653407850000|2022-05-24 15:57:30|29407.2|29316.2|29400.8|29309.8|29410.4|29319.4|29397.4|29306.4|37
1653407860000|2022-05-24 15:57:40|29402|29311|29404.5|29313.5|29406.4|29315.4|29398.8|29307.8|39
1653407870000|2022-05-24 15:57:50|29403.9|29312.9|29404.9|29313.9|29405.5|29314.5|29401.2|29310.2|35
1653407880000|2022-05-24 15:58:00|29404.5|29313.5|29399.4|29308.4|29407.2|29316.2|29399.4|29308.4|38
1653407890000|2022-05-24 15:58:10|29397.9|29306.9|29398.7|29307.7|29399.9|29308.9|29397.1|29306.1|36
1653407900000|2022-05-24 15:58:20|29397.9|29306.9|29397.9|29306.9|29399.7|29308.7|29394.5|29303.5|39
1653407910000|2022-05-24 15:58:30|29399.6|29308.6|29379.9|29288.9|29399.6|29308.6|29379.7|29288.7|31
1653407920000|2022-05-24 15:58:40|29377.5|29286.5|29393.6|29302.6|29393.6|29302.6|29375.4|29284.4|34
1653407930000|2022-05-24 15:58:50|29393.8|29302.8|29411.3|29320.3|29411.3|29320.3|29393.8|29302.8|37
1653407940000|2022-05-24 15:59:00|29410.9|29319.9|29410.7|29319.7|29421.1|29330.1|29408.1|29317.1|40
1653407950000|2022-05-24 15:59:10|29411.9|29320.9|29436.9|29345.9|29436.9|29345.9|29411.9|29320.9|35
1653407960000|2022-05-24 15:59:20|29437.1|29346.1|29433.8|29342.8|29454.7|29363.7|29420.9|29329.9|38
1653407970000|2022-05-24 15:59:30|29433.4|29342.4|29430.8|29339.8|29445.9|29354.9|29429.3|29338.3|37
1653407980000|2022-05-24 15:59:40|29431.8|29340.8|29419.4|29328.4|29432.5|29341.5|29419.1|29328.1|29
1653407990000|2022-05-24 15:59:50|29418.6|29327.6|29401|29310|29418.7|29327.7|29401|29310|28
1653408000000|2022-05-24 16:00:00|29400.7|29309.7|29401.6|29310.6|29404.5|29313.5|29400|29309|24
1653408010000|2022-05-24 16:00:10|29401.3|29310.3|29426.4|29335.4|29427.2|29336.2|29401.3|29310.3|34
1653408020000|2022-05-24 16:00:20|29427.8|29336.8|29428.8|29337.8|29433.5|29342.5|29426.9|29335.9|35
1653408030000|2022-05-24 16:00:30|29428.7|29337.7|29430.9|29339.9|29433.5|29342.5|29428.7|29337.7|22
1653408040000|2022-05-24 16:00:40|29431|29340|29449.1|29358.1|29449.9|29358.9|29430.9|29339.9|36
1653408050000|2022-05-24 16:00:50|29448.5|29357.5|29456.9|29365.9|29466.5|29375.5|29448.5|29357.5|38
1653408060000|2022-05-24 16:01:00|29458.4|29367.4|29427.3|29336.3|29458.4|29367.4|29427.3|29336.3|38
1653408070000|2022-05-24 16:01:10|29429|29338|29425|29334|29429|29338|29417.4|29326.4|34
1653408080000|2022-05-24 16:01:20|29424.2|29333.2|29415.5|29324.5|29424.8|29333.8|29412.8|29321.8|35
1653408090000|2022-05-24 16:01:30|29415.1|29324.1|29421.1|29330.1|29421.5|29330.5|29415.1|29324.1|32
1653408100000|2022-05-24 16:01:40|29418.8|29327.8|29422.1|29331.1|29422.1|29331.1|29417.3|29326.3|35
1653408110000|2022-05-24 16:01:50|29422.8|29331.8|29442.8|29351.8|29442.9|29351.9|29419.5|29328.5|35
1653408120000|2022-05-24 16:02:00|29442.4|29351.4|29456.1|29365.1|29456.4|29365.4|29437.6|29346.6|37
1653408130000|2022-05-24 16:02:10|29456.7|29365.7|29456.8|29365.8|29470.6|29379.6|29454|29363|36
1653408140000|2022-05-24 16:02:20|29456.6|29365.6|29448.8|29357.8|29456.6|29365.6|29438.2|29347.2|34
1653408150000|2022-05-24 16:02:30|29448.1|29357.1|29446.9|29355.9|29448.1|29357.1|29444.5|29353.5|29
1653408160000|2022-05-24 16:02:40|29446.8|29355.8|29431.5|29340.5|29451.7|29360.7|29431.5|29340.5|38
1653408170000|2022-05-24 16:02:50|29431.4|29340.4|29429.2|29338.2|29431.6|29340.6|29424.9|29333.9|32
1653408180000|2022-05-24 16:03:00|29428.6|29337.6|29441.3|29350.3|29445|29354|29428.6|29337.6|38
1653408190000|2022-05-24 16:03:10|29441.4|29350.4|29444.1|29353.1|29444.6|29353.6|29430.1|29339.1|34
1653408200000|2022-05-24 16:03:20|29443.8|29352.8|29456.4|29365.4|29456.4|29365.4|29437|29346|36
1653408210000|2022-05-24 16:03:30|29456.6|29365.6|29432.5|29341.5|29456.8|29365.8|29428.5|29337.5|27
1653408220000|2022-05-24 16:03:40|29428.5|29337.5|29413.6|29322.6|29432.5|29341.5|29412.1|29321.1|30
1653408230000|2022-05-24 16:03:50|29412.9|29321.9|29403|29312|29414.2|29323.2|29397.2|29306.2|26
1653408240000|2022-05-24 16:04:00|29405|29314|29406.8|29315.8|29407.8|29316.8|29403.7|29312.7|33
1653408250000|2022-05-24 16:04:10|29406.1|29315.1|29414.4|29323.4|29415.1|29324.1|29405|29314|34
1653408260000|2022-05-24 16:04:20|29414.8|29323.8|29416.1|29325.1|29416.5|29325.5|29410.9|29319.9|30
1653408270000|2022-05-24 16:04:30|29416.3|29325.3|29429.5|29338.5|29429.5|29338.5|29415.4|29324.4|39
1653408280000|2022-05-24 16:04:40|29430|29339|29432.7|29341.7|29435|29344|29430|29339|37
1653408290000|2022-05-24 16:04:50|29433.2|29342.2|29435.8|29344.8|29435.8|29344.8|29433|29342|32
1653408300000|2022-05-24 16:05:00|29439.1|29348.1|29428|29337|29441.9|29350.9|29424.9|29333.9|32
1653408310000|2022-05-24 16:05:10|29428.5|29337.5|29430.5|29339.5|29434.5|29343.5|29426.5|29335.5|33
1653408320000|2022-05-24 16:05:20|29430.7|29339.7|29439.5|29348.5|29439.8|29348.8|29428.4|29337.4|32
1653408330000|2022-05-24 16:05:30|29439.2|29348.2|29438.1|29347.1|29439.2|29348.2|29433.4|29342.4|25
1653408340000|2022-05-24 16:05:40|29436.3|29345.3|29435.5|29344.5|29437.8|29346.8|29431.4|29340.4|31
1653408350000|2022-05-24 16:05:50|29435.6|29344.6|29432.8|29341.8|29437.8|29346.8|29429.3|29338.3|32
1653408360000|2022-05-24 16:06:00|29433.5|29342.5|29421.7|29330.7|29434.8|29343.8|29420.3|29329.3|33
1653408370000|2022-05-24 16:06:10|29420.5|29329.5|29421.7|29330.7|29422.8|29331.8|29417.8|29326.8|25
1653408380000|2022-05-24 16:06:20|29419.6|29328.6|29420.5|29329.5|29425.3|29334.3|29419.6|29328.6|35
1653408390000|2022-05-24 16:06:30|29419.6|29328.6|29421.7|29330.7|29422.5|29331.5|29418.8|29327.8|27
1653408400000|2022-05-24 16:06:40|29420.1|29329.1|29411.5|29320.5|29421.7|29330.7|29410.3|29319.3|28
1653408410000|2022-05-24 16:06:50|29410.3|29319.3|29420.3|29329.3|29420.9|29329.9|29410.3|29319.3|29
1653408420000|2022-05-24 16:07:00|29419.8|29328.8|29455.6|29364.6|29455.8|29364.8|29419.8|29328.8|36
1653408430000|2022-05-24 16:07:10|29454.8|29363.8|29460|29369|29460.4|29369.4|29444.5|29353.5|37
1653408440000|2022-05-24 16:07:20|29459.8|29368.8|29456.5|29365.5|29461.8|29370.8|29451.8|29360.8|31
1653408450000|2022-05-24 16:07:30|29456.8|29365.8|29460.4|29369.4|29466.8|29375.8|29454.7|29363.7|34
1653408460000|2022-05-24 16:07:40|29459|29368|29454.9|29363.9|29461.1|29370.1|29454.1|29363.1|35
1653408470000|2022-05-24 16:07:50|29454.5|29363.5|29463.9|29372.9|29464.8|29373.8|29453.6|29362.6|33
1653408480000|2022-05-24 16:08:00|29464.3|29373.3|29467.4|29376.4|29468.1|29377.1|29464.3|29373.3|35
1653408490000|2022-05-24 16:08:10|29467.5|29376.5|29474.7|29383.7|29475.5|29384.5|29467.2|29376.2|39
1653408500000|2022-05-24 16:08:20|29475.5|29384.5|29474.5|29383.5|29478.5|29387.5|29470.3|29379.3|37
1653408510000|2022-05-24 16:08:30|29474.3|29383.3|29488.4|29397.4|29488.4|29397.4|29473.4|29382.4|31
1653408520000|2022-05-24 16:08:40|29488.6|29397.6|29503.2|29412.2|29504.7|29413.7|29488.1|29397.1|36
1653408530000|2022-05-24 16:08:50|29503.1|29412.1|29510|29419|29512.1|29421.1|29503.1|29412.1|29
1653408540000|2022-05-24 16:09:00|29510.4|29419.4|29501.4|29410.4|29512|29421|29501.4|29410.4|33
1653408550000|2022-05-24 16:09:10|29497.1|29406.1|29492.1|29401.1|29503.7|29412.7|29492.1|29401.1|38
1653408560000|2022-05-24 16:09:20|29493.4|29402.4|29501.5|29410.5|29504.9|29413.9|29493.2|29402.2|33
1653408570000|2022-05-24 16:09:30|29500.8|29409.8|29497.8|29406.8|29502.6|29411.6|29497.3|29406.3|36
1653408580000|2022-05-24 16:09:40|29498.2|29407.2|29503.6|29412.6|29503.6|29412.6|29494.5|29403.5|34
1653408590000|2022-05-24 16:09:50|29505.6|29414.6|29527.8|29436.8|29534.1|29443.1|29505.6|29414.6|37
1653408600000|2022-05-24 16:10:00|29529.6|29438.6|29516.5|29425.5|29533|29442|29514.3|29423.3|35
1653408610000|2022-05-24 16:10:10|29516.4|29425.4|29505.6|29414.6|29519.4|29428.4|29504.6|29413.6|35
1653408620000|2022-05-24 16:10:20|29508|29417|29519.1|29428.1|29519.1|29428.1|29501.1|29410.1|36
1653408630000|2022-05-24 16:10:30|29519.6|29428.6|29540.3|29449.3|29540.3|29449.3|29519.4|29428.4|39
1653408640000|2022-05-24 16:10:40|29542.3|29451.3|29535.9|29444.9|29542.3|29451.3|29530.5|29439.5|39
1653408650000|2022-05-24 16:10:50|29535.7|29444.7|29535.8|29444.8|29542.1|29451.1|29534.3|29443.3|34
1653408660000|2022-05-24 16:11:00|29536.3|29445.3|29524.4|29433.4|29537.7|29446.7|29522.9|29431.9|37
1653408670000|2022-05-24 16:11:10|29524.3|29433.3|29503.6|29412.6|29524.5|29433.5|29503.6|29412.6|31
1653408680000|2022-05-24 16:11:20|29505.1|29414.1|29505.8|29414.8|29507.3|29416.3|29502.6|29411.6|34
1653408690000|2022-05-24 16:11:30|29504.6|29413.6|29509.5|29418.5|29510.1|29419.1|29504.6|29413.6|27
1653408700000|2022-05-24 16:11:40|29517.4|29426.4|29539.7|29448.7|29542.4|29451.4|29517.4|29426.4|37
1653408710000|2022-05-24 16:11:50|29536.3|29445.3|29525.9|29434.9|29538|29447|29523.9|29432.9|35
1653408720000|2022-05-24 16:12:00|29525.3|29434.3|29526.4|29435.4|29531.1|29440.1|29523.7|29432.7|36
1653408730000|2022-05-24 16:12:10|29526.1|29435.1|29519.7|29428.7|29526.1|29435.1|29513.3|29422.3|35
1653408740000|2022-05-24 16:12:20|29520.4|29429.4|29519.4|29428.4|29520.6|29429.6|29514.7|29423.7|35
1653408750000|2022-05-24 16:12:30|29518.7|29427.7|29517.1|29426.1|29519.5|29428.5|29511.9|29420.9|26
1653408760000|2022-05-24 16:12:40|29516.9|29425.9|29525.2|29434.2|29526.9|29435.9|29514.1|29423.1|38
1653408770000|2022-05-24 16:12:50|29526.7|29435.7|29529.7|29438.7|29530|29439|29523.8|29432.8|34
1653408780000|2022-05-24 16:13:00|29529.8|29438.8|29535.4|29444.4|29536.8|29445.8|29529.8|29438.8|37
1653408790000|2022-05-24 16:13:10|29534|29443|29532.3|29441.3|29537.1|29446.1|29531|29440|36
1653408800000|2022-05-24 16:13:20|29531.8|29440.8|29528|29437|29532.4|29441.4|29527.9|29436.9|31
1653408810000|2022-05-24 16:13:30|29530.3|29439.3|29540|29449|29541.1|29450.1|29529.2|29438.2|31
1653408820000|2022-05-24 16:13:40|29539|29448|29536.9|29445.9|29540.5|29449.5|29528.8|29437.8|31
1653408830000|2022-05-24 16:13:50|29538.1|29447.1|29540.8|29449.8|29541.6|29450.6|29535.1|29444.1|35
1653408840000|2022-05-24 16:14:00|29540.5|29449.5|29536.4|29445.4|29543|29452|29536.1|29445.1|36
1653408850000|2022-05-24 16:14:10|29537.7|29446.7|29533.7|29442.7|29538.9|29447.9|29533.7|29442.7|31
1653408860000|2022-05-24 16:14:20|29534|29443|29544.4|29453.4|29555.9|29464.9|29534|29443|35
1653408870000|2022-05-24 16:14:30|29544.6|29453.6|29532.3|29441.3|29544.8|29453.8|29532.1|29441.1|28
1653408880000|2022-05-24 16:14:40|29532.7|29441.7|29536.5|29445.5|29536.9|29445.9|29531.7|29440.7|33
1653408890000|2022-05-24 16:14:50|29537.9|29446.9|29541.7|29450.7|29541.7|29450.7|29532.9|29441.9|38
1653408900000|2022-05-24 16:15:00|29542|29451|29589.6|29498.6|29590.4|29499.4|29542|29451|35
1653408910000|2022-05-24 16:15:10|29587.2|29496.2|29579.6|29488.6|29592.9|29501.9|29571.7|29480.7|35
1653408920000|2022-05-24 16:15:20|29580.1|29489.1|29608.6|29517.6|29608.6|29517.6|29575.6|29484.6|39
1653408930000|2022-05-24 16:15:30|29605.8|29514.8|29586.6|29495.6|29609.9|29518.9|29586.6|29495.6|38
1653408940000|2022-05-24 16:15:40|29588.6|29497.6|29595.9|29504.9|29599.3|29508.3|29579.6|29488.6|38
1653408950000|2022-05-24 16:15:50|29599|29508|29606.7|29515.7|29612.6|29521.6|29598.4|29507.4|37
1653408960000|2022-05-24 16:16:00|29608.7|29517.7|29607.8|29516.8|29616.2|29525.2|29605.8|29514.8|37
1653408970000|2022-05-24 16:16:10|29608.6|29517.6|29608.9|29517.9|29609.8|29518.8|29603.4|29512.4|36
1653408980000|2022-05-24 16:16:20|29608.1|29517.1|29593.9|29502.9|29609.4|29518.4|29593.9|29502.9|35
1653408990000|2022-05-24 16:16:30|29597.6|29506.6|29570.2|29479.2|29597.6|29506.6|29566.5|29475.5|37
1653409000000|2022-05-24 16:16:40|29567.3|29476.3|29548.9|29457.9|29568.7|29477.7|29548|29457|36
1653409010000|2022-05-24 16:16:50|29547.9|29456.9|29535.4|29444.4|29551|29460|29535.4|29444.4|33
1653409020000|2022-05-24 16:17:00|29538.2|29447.2|29536.3|29445.3|29545.1|29454.1|29532.7|29441.7|38
1653409030000|2022-05-24 16:17:10|29536.2|29445.2|29539.5|29448.5|29542.8|29451.8|29536.1|29445.1|37
1653409040000|2022-05-24 16:17:20|29539.3|29448.3|29534.3|29443.3|29539.3|29448.3|29533.5|29442.5|29
1653409050000|2022-05-24 16:17:30|29536|29445|29504|29413|29536|29445|29504|29413|34
1653409060000|2022-05-24 16:17:40|29503.2|29412.2|29491.3|29400.3|29507.8|29416.8|29488.3|29397.3|35
1653409070000|2022-05-24 16:17:50|29491.8|29400.8|29490.1|29399.1|29492.3|29401.3|29476.6|29385.6|39
1653409080000|2022-05-24 16:18:00|29490.3|29399.3|29492.4|29401.4|29494.1|29403.1|29486.5|29395.5|38
1653409090000|2022-05-24 16:18:10|29492|29401|29491.5|29400.5|29493.1|29402.1|29485.4|29394.4|36
1653409100000|2022-05-24 16:18:20|29491.4|29400.4|29504.7|29413.7|29507.9|29416.9|29490|29399|34
1653409110000|2022-05-24 16:18:30|29503.2|29412.2|29508.2|29417.2|29515.6|29424.6|29503.2|29412.2|33
1653409120000|2022-05-24 16:18:40|29508.9|29417.9|29504.4|29413.4|29513.5|29422.5|29502.1|29411.1|36
1653409130000|2022-05-24 16:18:50|29502.1|29411.1|29498.1|29407.1|29503.7|29412.7|29492.7|29401.7|36
1653409140000|2022-05-24 16:19:00|29496.6|29405.6|29504.8|29413.8|29505.1|29414.1|29496.6|29405.6|36
1653409150000|2022-05-24 16:19:10|29504.2|29413.2|29524.6|29433.6|29524.7|29433.7|29504|29413|39
1653409160000|2022-05-24 16:19:20|29523|29432|29517.8|29426.8|29533.8|29442.8|29517.7|29426.7|35
1653409170000|2022-05-24 16:19:30|29515.7|29424.7|29526.9|29435.9|29526.9|29435.9|29512.4|29421.4|38
1653409180000|2022-05-24 16:19:40|29526.5|29435.5|29524|29433|29527.6|29436.6|29522.9|29431.9|35
1653409190000|2022-05-24 16:19:50|29523.4|29432.4|29520.5|29429.5|29527.8|29436.8|29520.5|29429.5|37
1653409200000|2022-05-24 16:20:00|29517.6|29426.6|29504.3|29413.3|29517.9|29426.9|29499.1|29408.1|37
1653409210000|2022-05-24 16:20:10|29498.1|29407.1|29482.3|29391.3|29504.1|29413.1|29482.2|29391.2|35
1653409220000|2022-05-24 16:20:20|29481.2|29390.2|29486|29395|29487.8|29396.8|29476.2|29385.2|38
1653409230000|2022-05-24 16:20:30|29486.4|29395.4|29490.1|29399.1|29490.1|29399.1|29486.3|29395.3|33
1653409240000|2022-05-24 16:20:40|29489.5|29398.5|29487.6|29396.6|29490.7|29399.7|29487.2|29396.2|31
1653409250000|2022-05-24 16:20:50|29485.1|29394.1|29478.6|29387.6|29485.9|29394.9|29477.1|29386.1|32
1653409260000|2022-05-24 16:21:00|29478.9|29387.9|29477.3|29386.3|29481.7|29390.7|29476.7|29385.7|36
1653409270000|2022-05-24 16:21:10|29477.5|29386.5|29483.3|29392.3|29483.6|29392.6|29477.1|29386.1|30
1653409280000|2022-05-24 16:21:20|29483.5|29392.5|29476.4|29385.4|29483.8|29392.8|29476.4|29385.4|33
1653409290000|2022-05-24 16:21:30|29477.8|29386.8|29476.1|29385.1|29483.2|29392.2|29476.1|29385.1|36
1653409300000|2022-05-24 16:21:40|29476.7|29385.7|29469.9|29378.9|29476.7|29385.7|29464.1|29373.1|18
1653409310000|2022-05-24 16:21:50|29469.3|29378.3|29467.3|29376.3|29471.8|29380.8|29464.1|29373.1|30
1653409320000|2022-05-24 16:22:00|29467.5|29376.5|29465.4|29374.4|29470|29379|29463.8|29372.8|21
1653409330000|2022-05-24 16:22:10|29469.5|29378.5|29469|29378|29473.6|29382.6|29462.8|29371.8|22
1653409340000|2022-05-24 16:22:20|29470.8|29379.8|29479.1|29388.1|29479.1|29388.1|29465.2|29374.2|30
1653409350000|2022-05-24 16:22:30|29481.3|29390.3|29477.1|29386.1|29487.3|29396.3|29477|29386|25
1653409360000|2022-05-24 16:22:40|29477.2|29386.2|29477.7|29386.7|29478.4|29387.4|29471.9|29380.9|31
1653409370000|2022-05-24 16:22:50|29476.8|29385.8|29471.4|29380.4|29476.8|29385.8|29470.8|29379.8|29
1653409380000|2022-05-24 16:23:00|29472|29381|29470.4|29379.4|29476.4|29385.4|29469.7|29378.7|35
1653409390000|2022-05-24 16:23:10|29470.7|29379.7|29463.5|29372.5|29470.7|29379.7|29463.4|29372.4|29
1653409400000|2022-05-24 16:23:20|29464|29373|29466.5|29375.5|29472|29381|29464|29373|35
1653409410000|2022-05-24 16:23:30|29467|29376|29471.9|29380.9|29472.4|29381.4|29466.5|29375.5|29
1653409420000|2022-05-24 16:23:40|29472|29381|29473.7|29382.7|29474.4|29383.4|29470.6|29379.6|24
1653409430000|2022-05-24 16:23:50|29474.2|29383.2|29472.4|29381.4|29474.5|29383.5|29471.8|29380.8|23
1653409440000|2022-05-24 16:24:00|29472.7|29381.7|29469.3|29378.3|29481.5|29390.5|29469.3|29378.3|32
1653409450000|2022-05-24 16:24:10|29467.9|29376.9|29454.2|29363.2|29467.9|29376.9|29448.5|29357.5|28
1653409460000|2022-05-24 16:24:20|29454.3|29363.3|29470.1|29379.1|29470.4|29379.4|29453.3|29362.3|34
1653409470000|2022-05-24 16:24:30|29470.4|29379.4|29467.9|29376.9|29473.1|29382.1|29467.4|29376.4|34
1653409480000|2022-05-24 16:24:40|29467.6|29376.6|29466.4|29375.4|29467.6|29376.6|29453.9|29362.9|33
1653409490000|2022-05-24 16:24:50|29466.2|29375.2|29468.9|29377.9|29472.3|29381.3|29466.2|29375.2|32
1653409500000|2022-05-24 16:25:00|29472.1|29381.1|29459.7|29368.7|29472.1|29381.1|29459.7|29368.7|34
1653409510000|2022-05-24 16:25:10|29459.5|29368.5|29455.4|29364.4|29461.3|29370.3|29454|29363|23
1653409520000|2022-05-24 16:25:20|29456.5|29365.5|29454|29363|29464.4|29373.4|29454|29363|21
1653409530000|2022-05-24 16:25:30|29454.9|29363.9|29451.7|29360.7|29457.9|29366.9|29450.2|29359.2|20
1653409540000|2022-05-24 16:25:40|29452.3|29361.3|29465.6|29374.6|29466.8|29375.8|29452.3|29361.3|31
1653409550000|2022-05-24 16:25:50|29465.7|29374.7|29468.3|29377.3|29469.8|29378.8|29465.7|29374.7|24
1653409560000|2022-05-24 16:26:00|29468.5|29377.5|29463.7|29372.7|29469.1|29378.1|29463.7|29372.7|26
1653409570000|2022-05-24 16:26:10|29460.4|29369.4|29462.6|29371.6|29462.9|29371.9|29459.1|29368.1|21
1653409580000|2022-05-24 16:26:20|29462.7|29371.7|29460|29369|29466.8|29375.8|29460|29369|31
1653409590000|2022-05-24 16:26:30|29460.1|29369.1|29445.1|29354.1|29462.6|29371.6|29444.8|29353.8|30
1653409600000|2022-05-24 16:26:40|29446.4|29355.4|29444.1|29353.1|29451.8|29360.8|29444|29353|27
1653409610000|2022-05-24 16:26:50|29444.4|29353.4|29436.3|29345.3|29445.9|29354.9|29436.2|29345.2|33
1653409620000|2022-05-24 16:27:00|29436.8|29345.8|29447|29356|29452.3|29361.3|29436.8|29345.8|32
1653409630000|2022-05-24 16:27:10|29446.6|29355.6|29442.9|29351.9|29448|29357|29438.9|29347.9|34
1653409640000|2022-05-24 16:27:20|29442.7|29351.7|29439.5|29348.5|29444.1|29353.1|29439.5|29348.5|30
1653409650000|2022-05-24 16:27:30|29439.3|29348.3|29438.5|29347.5|29441.7|29350.7|29437.6|29346.6|30
1653409660000|2022-05-24 16:27:40|29437.3|29346.3|29431.8|29340.8|29438.2|29347.2|29431|29340|35
1653409670000|2022-05-24 16:27:50|29431.7|29340.7|29434.8|29343.8|29438.4|29347.4|29431.3|29340.3|37
1653409680000|2022-05-24 16:28:00|29433.7|29342.7|29441.6|29350.6|29444.9|29353.9|29430.6|29339.6|38
1653409690000|2022-05-24 16:28:10|29444.5|29353.5|29444.2|29353.2|29444.9|29353.9|29441.5|29350.5|37
1653409700000|2022-05-24 16:28:20|29444|29353|29435|29344|29444.3|29353.3|29433.9|29342.9|37
1653409710000|2022-05-24 16:28:30|29435.9|29344.9|29440.3|29349.3|29440.3|29349.3|29435.9|29344.9|34
1653409720000|2022-05-24 16:28:40|29439.8|29348.8|29437.7|29346.7|29439.8|29348.8|29437.4|29346.4|18
1653409730000|2022-05-24 16:28:50|29438.2|29347.2|29430.4|29339.4|29438.6|29347.6|29423.7|29332.7|32
1653409740000|2022-05-24 16:29:00|29430|29339|29427.4|29336.4|29434.9|29343.9|29427.4|29336.4|37
1653409750000|2022-05-24 16:29:10|29430.2|29339.2|29426.8|29335.8|29431.1|29340.1|29421.7|29330.7|32
1653409760000|2022-05-24 16:29:20|29421.6|29330.6|29414.8|29323.8|29426.5|29335.5|29414.8|29323.8|34
1653409770000|2022-05-24 16:29:30|29416.9|29325.9|29414.4|29323.4|29418.9|29327.9|29409.2|29318.2|28
1653409780000|2022-05-24 16:29:40|29411.9|29320.9|29376.5|29285.5|29418.9|29327.9|29367|29276|38
1653409790000|2022-05-24 16:29:50|29376.7|29285.7|29375.1|29284.1|29385.8|29294.8|29373.3|29282.3|37
1653409800000|2022-05-24 16:30:00|29375.4|29284.4|29392.4|29301.4|29392.7|29301.7|29375.3|29284.3|35
1653409810000|2022-05-24 16:30:10|29392.5|29301.5|29385.6|29294.6|29412.1|29321.1|29385|29294|37
1653409820000|2022-05-24 16:30:20|29385.4|29294.4|29382|29291|29385.4|29294.4|29378.2|29287.2|38
1653409830000|2022-05-24 16:30:30|29381.9|29290.9|29395.1|29304.1|29395.1|29304.1|29374.5|29283.5|33
1653409840000|2022-05-24 16:30:40|29395.2|29304.2|29396.2|29305.2|29396.6|29305.6|29394.1|29303.1|29
1653409850000|2022-05-24 16:30:50|29395.9|29304.9|29388.4|29297.4|29400.5|29309.5|29388.4|29297.4|35
1653409860000|2022-05-24 16:31:00|29388.7|29297.7|29390.6|29299.6|29392.9|29301.9|29387.9|29296.9|32
1653409870000|2022-05-24 16:31:10|29389.8|29298.8|29368.9|29277.9|29389.8|29298.8|29368.9|29277.9|35
1653409880000|2022-05-24 16:31:20|29369.4|29278.4|29361|29270|29372.7|29281.7|29360.9|29269.9|33
1653409890000|2022-05-24 16:31:30|29360.1|29269.1|29363.8|29272.8|29367.5|29276.5|29353.6|29262.6|36
1653409900000|2022-05-24 16:31:40|29359.4|29268.4|29352.2|29261.2|29364.3|29273.3|29349.8|29258.8|33
1653409910000|2022-05-24 16:31:50|29347.2|29256.2|29326.9|29235.9|29347.5|29256.5|29326.5|29235.5|38
1653409920000|2022-05-24 16:32:00|29326.7|29235.7|29341.6|29250.6|29341.6|29250.6|29325.8|29234.8|37
1653409930000|2022-05-24 16:32:10|29341.1|29250.1|29336.9|29245.9|29345.2|29254.2|29336.6|29245.6|32
1653409940000|2022-05-24 16:32:20|29336.3|29245.3|29327.3|29236.3|29341.5|29250.5|29327.3|29236.3|23
1653409950000|2022-05-24 16:32:30|29324.3|29233.3|29333.6|29242.6|29338.8|29247.8|29322.9|29231.9|34
1653409960000|2022-05-24 16:32:40|29330.3|29239.3|29334.7|29243.7|29337.7|29246.7|29330.3|29239.3|30
1653409970000|2022-05-24 16:32:50|29334.5|29243.5|29333.6|29242.6|29334.5|29243.5|29328.9|29237.9|24
1653409980000|2022-05-24 16:33:00|29333.2|29242.2|29322.1|29231.1|29333.6|29242.6|29320.1|29229.1|33
1653409990000|2022-05-24 16:33:10|29321.8|29230.8|29305|29214|29323.1|29232.1|29303.7|29212.7|39
1653410000000|2022-05-24 16:33:20|29304.5|29213.5|29306.3|29215.3|29306.3|29215.3|29296.1|29205.1|34
1653410010000|2022-05-24 16:33:30|29308.7|29217.7|29306.1|29215.1|29312.4|29221.4|29302.8|29211.8|36
1653410020000|2022-05-24 16:33:40|29307.1|29216.1|29316.7|29225.7|29317.1|29226.1|29305.5|29214.5|35
1653410030000|2022-05-24 16:33:50|29315.5|29224.5|29310.5|29219.5|29317.3|29226.3|29308|29217|34
1653410040000|2022-05-24 16:34:00|29312|29221|29329.1|29238.1|29329.1|29238.1|29309.2|29218.2|38
1653410050000|2022-05-24 16:34:10|29329.4|29238.4|29320.2|29229.2|29329.4|29238.4|29318|29227|30
1653410060000|2022-05-24 16:34:20|29319.9|29228.9|29319.5|29228.5|29323.9|29232.9|29318.7|29227.7|36
1653410070000|2022-05-24 16:34:30|29319.6|29228.6|29311.1|29220.1|29319.6|29228.6|29311|29220|29
1653410080000|2022-05-24 16:34:40|29303.2|29212.2|29309.8|29218.8|29311.7|29220.7|29301.2|29210.2|34
1653410090000|2022-05-24 16:34:50|29309.9|29218.9|29304.2|29213.2|29310.1|29219.1|29303.5|29212.5|31
1653410100000|2022-05-24 16:35:00|29304|29213|29323.3|29232.3|29323.3|29232.3|29304|29213|33
1653410110000|2022-05-24 16:35:10|29320.7|29229.7|29352.1|29261.1|29352.1|29261.1|29320.7|29229.7|38
1653410120000|2022-05-24 16:35:20|29351.3|29260.3|29343.7|29252.7|29352.2|29261.2|29339.4|29248.4|35
1653410130000|2022-05-24 16:35:30|29343.8|29252.8|29342.6|29251.6|29345.1|29254.1|29340.9|29249.9|38
1653410140000|2022-05-24 16:35:40|29342.1|29251.1|29342.1|29251.1|29344.9|29253.9|29334.2|29243.2|35
1653410150000|2022-05-24 16:35:50|29342|29251|29343.5|29252.5|29346|29255|29341.1|29250.1|31
1653410160000|2022-05-24 16:36:00|29343.1|29252.1|29335.6|29244.6|29343.1|29252.1|29335.6|29244.6|28
1653410170000|2022-05-24 16:36:10|29335.7|29244.7|29322.3|29231.3|29342.3|29251.3|29322.3|29231.3|29
1653410180000|2022-05-24 16:36:20|29319.1|29228.1|29301.4|29210.4|29322.5|29231.5|29301.4|29210.4|35
1653410190000|2022-05-24 16:36:30|29300.6|29209.6|29308.9|29217.9|29310.9|29219.9|29300.6|29209.6|36
1653410200000|2022-05-24 16:36:40|29308.7|29217.7|29306.8|29215.8|29308.7|29217.7|29298.3|29207.3|35
1653410210000|2022-05-24 16:36:50|29306.4|29215.4|29300|29209|29306.4|29215.4|29296.5|29205.5|37
1653410220000|2022-05-24 16:37:00|29301.2|29210.2|29301.9|29210.9|29303.5|29212.5|29299.2|29208.2|36
1653410230000|2022-05-24 16:37:10|29301.7|29210.7|29311.8|29220.8|29312|29221|29299.2|29208.2|35
1653410240000|2022-05-24 16:37:20|29308.7|29217.7|29310.7|29219.7|29317.1|29226.1|29308.1|29217.1|37
1653410250000|2022-05-24 16:37:30|29310.2|29219.2|29308.5|29217.5|29314.7|29223.7|29306.7|29215.7|35
1653410260000|2022-05-24 16:37:40|29307.9|29216.9|29311|29220|29314.5|29223.5|29306.7|29215.7|36
1653410270000|2022-05-24 16:37:50|29312.3|29221.3|29312.2|29221.2|29318.3|29227.3|29308.5|29217.5|34
1653410280000|2022-05-24 16:38:00|29315.2|29224.2|29331.2|29240.2|29331.9|29240.9|29310.6|29219.6|35
1653410290000|2022-05-24 16:38:10|29331.4|29240.4|29330.1|29239.1|29336.5|29245.5|29330.1|29239.1|31
1653410300000|2022-05-24 16:38:20|29330.9|29239.9|29335|29244|29338.3|29247.3|29329.8|29238.8|36
1653410310000|2022-05-24 16:38:30|29331.1|29240.1|29339|29248|29341.7|29250.7|29331.1|29240.1|30
1653410320000|2022-05-24 16:38:40|29335.2|29244.2|29332.6|29241.6|29337.1|29246.1|29330.9|29239.9|28
1653410330000|2022-05-24 16:38:50|29332.3|29241.3|29328.4|29237.4|29333.4|29242.4|29327.7|29236.7|23
1653410340000|2022-05-24 16:39:00|29327.7|29236.7|29320|29229|29328.7|29237.7|29320|29229|34
1653410350000|2022-05-24 16:39:10|29319.1|29228.1|29317.4|29226.4|29321.6|29230.6|29309.1|29218.1|37
1653410360000|2022-05-24 16:39:20|29315.9|29224.9|29317.7|29226.7|29320.7|29229.7|29310.4|29219.4|24
1653410370000|2022-05-24 16:39:30|29316.6|29225.6|29299|29208|29316.6|29225.6|29298.7|29207.7|29
1653410380000|2022-05-24 16:39:40|29299.1|29208.1|29305.7|29214.7|29305.7|29214.7|29296.3|29205.3|27
1653410390000|2022-05-24 16:39:50|29306.5|29215.5|29305.9|29214.9|29308.8|29217.8|29303.1|29212.1|30
1653410400000|2022-05-24 16:40:00|29304.2|29213.2|29333.5|29242.5|29333.5|29242.5|29304.2|29213.2|36
1653410410000|2022-05-24 16:40:10|29336|29245|29333.7|29242.7|29338.2|29247.2|29332.8|29241.8|35
1653410420000|2022-05-24 16:40:20|29334.7|29243.7|29326.7|29235.7|29334.7|29243.7|29324.4|29233.4|34
1653410430000|2022-05-24 16:40:30|29324.6|29233.6|29328.9|29237.9|29329.8|29238.8|29323.5|29232.5|35
1653410440000|2022-05-24 16:40:40|29329.7|29238.7|29333.7|29242.7|29335.4|29244.4|29329.7|29238.7|34
1653410450000|2022-05-24 16:40:50|29334|29243|29334.1|29243.1|29336.9|29245.9|29330.9|29239.9|36
1653410460000|2022-05-24 16:41:00|29332.3|29241.3|29319.8|29228.8|29332.3|29241.3|29312.1|29221.1|27
1653410470000|2022-05-24 16:41:10|29319.9|29228.9|29324.6|29233.6|29325.6|29234.6|29317.9|29226.9|29
1653410480000|2022-05-24 16:41:20|29324.2|29233.2|29320|29229|29325.5|29234.5|29319.9|29228.9|30
1653410490000|2022-05-24 16:41:30|29319.3|29228.3|29316.4|29225.4|29319.6|29228.6|29313.4|29222.4|27
1653410500000|2022-05-24 16:41:40|29315.6|29224.6|29323.7|29232.7|29324.9|29233.9|29315.1|29224.1|33
1653410510000|2022-05-24 16:41:50|29322.9|29231.9|29321.2|29230.2|29322.9|29231.9|29315.9|29224.9|22
1653410520000|2022-05-24 16:42:00|29320.8|29229.8|29313.9|29222.9|29320.8|29229.8|29310.8|29219.8|35
1653410530000|2022-05-24 16:42:10|29314|29223|29326.4|29235.4|29328.3|29237.3|29313.3|29222.3|30
1653410540000|2022-05-24 16:42:20|29326.9|29235.9|29324.6|29233.6|29326.9|29235.9|29322.4|29231.4|33
1653410550000|2022-05-24 16:42:30|29324|29233|29324.7|29233.7|29327.2|29236.2|29323.1|29232.1|32
1653410560000|2022-05-24 16:42:40|29324.9|29233.9|29329|29238|29329.8|29238.8|29324.9|29233.9|31
1653410570000|2022-05-24 16:42:50|29328.9|29237.9|29348|29257|29348|29257|29328.9|29237.9|35
1653410580000|2022-05-24 16:43:00|29349|29258|29339|29248|29352.3|29261.3|29339|29248|33
1653410590000|2022-05-24 16:43:10|29338.8|29247.8|29349.8|29258.8|29349.8|29258.8|29338.8|29247.8|33
1653410600000|2022-05-24 16:43:20|29350.4|29259.4|29351.5|29260.5|29355.8|29264.8|29347.2|29256.2|36
1653410610000|2022-05-24 16:43:30|29352.1|29261.1|29360.7|29269.7|29365.6|29274.6|29350.1|29259.1|34
1653410620000|2022-05-24 16:43:40|29360.8|29269.8|29362.4|29271.4|29363.7|29272.7|29359.7|29268.7|35
1653410630000|2022-05-24 16:43:50|29362.6|29271.6|29365.1|29274.1|29365.2|29274.2|29362.6|29271.6|29
1653410640000|2022-05-24 16:44:00|29365|29274|29351.6|29260.6|29365|29274|29344.9|29253.9|31
1653410650000|2022-05-24 16:44:10|29351.7|29260.7|29352.7|29261.7|29353.4|29262.4|29346.5|29255.5|30
1653410660000|2022-05-24 16:44:20|29352.1|29261.1|29336.2|29245.2|29353.8|29262.8|29334.9|29243.9|28
1653410670000|2022-05-24 16:44:30|29334|29243|29329.2|29238.2|29334|29243|29328.8|29237.8|29
1653410680000|2022-05-24 16:44:40|29328.9|29237.9|29335.5|29244.5|29337.7|29246.7|29328.7|29237.7|30
1653410690000|2022-05-24 16:44:50|29335.6|29244.6|29328.8|29237.8|29335.6|29244.6|29328.8|29237.8|30
1653410700000|2022-05-24 16:45:00|29328.6|29237.6|29324|29233|29329.1|29238.1|29313.1|29222.1|36
1653410710000|2022-05-24 16:45:10|29323.5|29232.5|29338.5|29247.5|29340.4|29249.4|29323.5|29232.5|37
1653410720000|2022-05-24 16:45:20|29339.6|29248.6|29342.6|29251.6|29342.6|29251.6|29335.5|29244.5|37
1653410730000|2022-05-24 16:45:30|29342.7|29251.7|29343.3|29252.3|29344.6|29253.6|29341.5|29250.5|38
1653410740000|2022-05-24 16:45:40|29343|29252|29344.5|29253.5|29345.6|29254.6|29342.8|29251.8|28
1653410750000|2022-05-24 16:45:50|29344.4|29253.4|29334|29243|29344.7|29253.7|29325|29234|27
1653410760000|2022-05-24 16:46:00|29333.7|29242.7|29324.6|29233.6|29336.7|29245.7|29324.6|29233.6|33
1653410770000|2022-05-24 16:46:10|29324.2|29233.2|29329.7|29238.7|29331.7|29240.7|29322.4|29231.4|25
1653410780000|2022-05-24 16:46:20|29329.5|29238.5|29320.4|29229.4|29329.5|29238.5|29320.4|29229.4|9
1653410790000|2022-05-24 16:46:30|29321.1|29230.1|29326.8|29235.8|29330.2|29239.2|29321.1|29230.1|20
1653410800000|2022-05-24 16:46:40|29327.3|29236.3|29335.1|29244.1|29335.3|29244.3|29326|29235|29
1653410810000|2022-05-24 16:46:50|29335|29244|29335.3|29244.3|29335.9|29244.9|29327.3|29236.3|32
1653410820000|2022-05-24 16:47:00|29335.8|29244.8|29324.9|29233.9|29335.9|29244.9|29324.2|29233.2|31
1653410830000|2022-05-24 16:47:10|29324.6|29233.6|29331.1|29240.1|29331.2|29240.2|29324.4|29233.4|33
1653410840000|2022-05-24 16:47:20|29331.4|29240.4|29325.9|29234.9|29331.4|29240.4|29324.9|29233.9|27
1653410850000|2022-05-24 16:47:30|29325.7|29234.7|29323.7|29232.7|29325.7|29234.7|29321.7|29230.7|14
1653410860000|2022-05-24 16:47:40|29323.5|29232.5|29323.5|29232.5|29324.1|29233.1|29321.4|29230.4|23
1653410870000|2022-05-24 16:47:50|29323.6|29232.6|29324.7|29233.7|29324.7|29233.7|29323.1|29232.1|23
1653410880000|2022-05-24 16:48:00|29324.8|29233.8|29358.4|29267.4|29358.4|29267.4|29324.8|29233.8|33
1653410890000|2022-05-24 16:48:10|29356.4|29265.4|29374.2|29283.2|29376.3|29285.3|29356|29265|36
1653410900000|2022-05-24 16:48:20|29374.7|29283.7|29373.9|29282.9|29376.1|29285.1|29370.7|29279.7|31
1653410910000|2022-05-24 16:48:30|29374.8|29283.8|29380.8|29289.8|29381.8|29290.8|29371.8|29280.8|36
1653410920000|2022-05-24 16:48:40|29377.8|29286.8|29363.7|29272.7|29377.8|29286.8|29362.4|29271.4|36
1653410930000|2022-05-24 16:48:50|29364.2|29273.2|29349.2|29258.2|29365.2|29274.2|29349.2|29258.2|33
1653410940000|2022-05-24 16:49:00|29348.8|29257.8|29338.5|29247.5|29349.6|29258.6|29335.3|29244.3|37
1653410950000|2022-05-24 16:49:10|29335.9|29244.9|29329.9|29238.9|29337.7|29246.7|29326.7|29235.7|37
1653410960000|2022-05-24 16:49:20|29330.5|29239.5|29326.5|29235.5|29335.1|29244.1|29323.6|29232.6|40
1653410970000|2022-05-24 16:49:30|29328.1|29237.1|29320.8|29229.8|29328.1|29237.1|29320.8|29229.8|37
1653410980000|2022-05-24 16:49:40|29320.1|29229.1|29323.4|29232.4|29323.9|29232.9|29316.7|29225.7|31
1653410990000|2022-05-24 16:49:50|29321.8|29230.8|29333|29242|29333.7|29242.7|29321.7|29230.7|31
1653411000000|2022-05-24 16:50:00|29332.9|29241.9|29338.4|29247.4|29338.4|29247.4|29326.8|29235.8|35
1653411010000|2022-05-24 16:50:10|29338.5|29247.5|29333.5|29242.5|29342|29251|29333.3|29242.3|30
1653411020000|2022-05-24 16:50:20|29333.9|29242.9|29335.4|29244.4|29335.6|29244.6|29333.9|29242.9|22
1653411030000|2022-05-24 16:50:30|29335.7|29244.7|29335.9|29244.9|29336.3|29245.3|29334.1|29243.1|28
1653411040000|2022-05-24 16:50:40|29335.6|29244.6|29340|29249|29345.1|29254.1|29335.6|29244.6|24
1653411050000|2022-05-24 16:50:50|29339.4|29248.4|29338.7|29247.7|29341.5|29250.5|29333.7|29242.7|36
1653411060000|2022-05-24 16:51:00|29339.3|29248.3|29340.9|29249.9|29341|29250|29331|29240|38
1653411070000|2022-05-24 16:51:10|29341.2|29250.2|29317.5|29226.5|29341.6|29250.6|29317.5|29226.5|35
1653411080000|2022-05-24 16:51:20|29318.8|29227.8|29318|29227|29321.3|29230.3|29317.9|29226.9|29
1653411090000|2022-05-24 16:51:30|29317|29226|29314|29223|29318.3|29227.3|29313.7|29222.7|29
1653411100000|2022-05-24 16:51:40|29313.7|29222.7|29318.5|29227.5|29318.8|29227.8|29310.8|29219.8|27
1653411110000|2022-05-24 16:51:50|29317.8|29226.8|29318.7|29227.7|29320|29229|29312.5|29221.5|27
1653411120000|2022-05-24 16:52:00|29318.3|29227.3|29294.5|29203.5|29327.4|29236.4|29286.5|29195.5|35
1653411130000|2022-05-24 16:52:10|29286.7|29195.7|29279.9|29188.9|29298.9|29207.9|29279.2|29188.2|35
1653411140000|2022-05-24 16:52:20|29279.4|29188.4|29279.3|29188.3|29288.7|29197.7|29276.4|29185.4|32
1653411150000|2022-05-24 16:52:30|29288|29197|29260.5|29169.5|29288|29197|29259.9|29168.9|33
1653411160000|2022-05-24 16:52:40|29261.2|29170.2|29263.9|29172.9|29263.9|29172.9|29258.9|29167.9|16
1653411170000|2022-05-24 16:52:50|29267.7|29176.7|29264.2|29173.2|29270.7|29179.7|29262.1|29171.1|35
1653411180000|2022-05-24 16:53:00|29268|29177|29259.5|29168.5|29268|29177|29259.5|29168.5|31
1653411190000|2022-05-24 16:53:10|29262.7|29171.7|29266.1|29175.1|29267.5|29176.5|29258.7|29167.7|33
1653411200000|2022-05-24 16:53:20|29263.4|29172.4|29274.6|29183.6|29274.6|29183.6|29262.3|29171.3|36
1653411210000|2022-05-24 16:53:30|29275.1|29184.1|29292.9|29201.9|29295.4|29204.4|29275.1|29184.1|37
1653411220000|2022-05-24 16:53:40|29292.7|29201.7|29296.6|29205.6|29303.7|29212.7|29292.7|29201.7|35
1653411230000|2022-05-24 16:53:50|29297.9|29206.9|29278.2|29187.2|29297.9|29206.9|29278.2|29187.2|30
1653411240000|2022-05-24 16:54:00|29280|29189|29281.1|29190.1|29286.3|29195.3|29279|29188|34
1653411250000|2022-05-24 16:54:10|29281|29190|29278.2|29187.2|29289.1|29198.1|29278.2|29187.2|30
1653411260000|2022-05-24 16:54:20|29279.9|29188.9|29282.3|29191.3|29282.8|29191.8|29279.1|29188.1|33
1653411270000|2022-05-24 16:54:30|29281.7|29190.7|29283.5|29192.5|29283.8|29192.8|29281.6|29190.6|32
1653411280000|2022-05-24 16:54:40|29283.3|29192.3|29282.3|29191.3|29284.2|29193.2|29281.8|29190.8|34
1653411290000|2022-05-24 16:54:50|29282.4|29191.4|29296.3|29205.3|29296.4|29205.4|29282.4|29191.4|34
1653411300000|2022-05-24 16:55:00|29296.4|29205.4|29307|29216|29311.1|29220.1|29296.4|29205.4|35
1653411310000|2022-05-24 16:55:10|29306.7|29215.7|29307.2|29216.2|29310.7|29219.7|29306.6|29215.6|35
1653411320000|2022-05-24 16:55:20|29307.9|29216.9|29325.9|29234.9|29328.4|29237.4|29307.2|29216.2|37
1653411330000|2022-05-24 16:55:30|29326.5|29235.5|29327.1|29236.1|29331.6|29240.6|29326.5|29235.5|34
1653411340000|2022-05-24 16:55:40|29327.8|29236.8|29323.9|29232.9|29327.8|29236.8|29314.5|29223.5|36
1653411350000|2022-05-24 16:55:50|29323.8|29232.8|29333.1|29242.1|29334.7|29243.7|29323.8|29232.8|29
1653411360000|2022-05-24 16:56:00|29332.7|29241.7|29328.8|29237.8|29333.7|29242.7|29326.2|29235.2|36
1653411370000|2022-05-24 16:56:10|29329.2|29238.2|29346.3|29255.3|29354.4|29263.4|29329.2|29238.2|36
1653411380000|2022-05-24 16:56:20|29346.5|29255.5|29345.8|29254.8|29347.9|29256.9|29341.5|29250.5|26
1653411390000|2022-05-24 16:56:30|29345.6|29254.6|29346.9|29255.9|29349.6|29258.6|29345.6|29254.6|33
1653411400000|2022-05-24 16:56:40|29346.7|29255.7|29347.2|29256.2|29347.6|29256.6|29344.9|29253.9|29
1653411410000|2022-05-24 16:56:50|29347.5|29256.5|29356.7|29265.7|29357.6|29266.6|29345|29254|34
1653411420000|2022-05-24 16:57:00|29356.6|29265.6|29357|29266|29357.2|29266.2|29355.8|29264.8|29
1653411430000|2022-05-24 16:57:10|29356.1|29265.1|29362|29271|29363.2|29272.2|29353.1|29262.1|29
1653411440000|2022-05-24 16:57:20|29362.4|29271.4|29369.4|29278.4|29369.7|29278.7|29362.4|29271.4|37
1653411450000|2022-05-24 16:57:30|29369.7|29278.7|29360.5|29269.5|29371.9|29280.9|29357.7|29266.7|35
1653411460000|2022-05-24 16:57:40|29361.3|29270.3|29364.1|29273.1|29365.3|29274.3|29361|29270|35
1653411470000|2022-05-24 16:57:50|29362.3|29271.3|29367.8|29276.8|29369.1|29278.1|29362.3|29271.3|33
1653411480000|2022-05-24 16:58:00|29366.4|29275.4|29358|29267|29369.1|29278.1|29358|29267|34
1653411490000|2022-05-24 16:58:10|29356.1|29265.1|29365.6|29274.6|29365.6|29274.6|29354.8|29263.8|35
1653411500000|2022-05-24 16:58:20|29365.4|29274.4|29365.5|29274.5|29368.6|29277.6|29363.2|29272.2|36
1653411510000|2022-05-24 16:58:30|29366.6|29275.6|29367.1|29276.1|29368.2|29277.2|29365.8|29274.8|34
1653411520000|2022-05-24 16:58:40|29367.2|29276.2|29366.9|29275.9|29368.1|29277.1|29365.5|29274.5|30
1653411530000|2022-05-24 16:58:50|29366.8|29275.8|29361.6|29270.6|29367.7|29276.7|29356.2|29265.2|36
1653411540000|2022-05-24 16:59:00|29360.8|29269.8|29355.5|29264.5|29361.9|29270.9|29353.2|29262.2|28
1653411550000|2022-05-24 16:59:10|29352.8|29261.8|29340.9|29249.9|29354.3|29263.3|29340.8|29249.8|31
1653411560000|2022-05-24 16:59:20|29336.3|29245.3|29332.2|29241.2|29339.8|29248.8|29332.2|29241.2|32
1653411570000|2022-05-24 16:59:30|29334.2|29243.2|29340.8|29249.8|29340.8|29249.8|29327.9|29236.9|34
1653411580000|2022-05-24 16:59:40|29342.3|29251.3|29342|29251|29343|29252|29340.3|29249.3|28
1653411590000|2022-05-24 16:59:50|29340.6|29249.6|29343.3|29252.3|29344.1|29253.1|29340.6|29249.6|27
1653411600000|2022-05-24 17:00:00|29342.6|29251.6|29331.8|29240.8|29346|29255|29324.1|29233.1|36
1653411610000|2022-05-24 17:00:10|29332.7|29241.7|29338.2|29247.2|29339.5|29248.5|29329.2|29238.2|33
1653411620000|2022-05-24 17:00:20|29337.9|29246.9|29325.1|29234.1|29338.2|29247.2|29324.4|29233.4|35
1653411630000|2022-05-24 17:00:30|29323.3|29232.3|29324.6|29233.6|29326.2|29235.2|29317.3|29226.3|31
1653411640000|2022-05-24 17:00:40|29324|29233|29321.4|29230.4|29325|29234|29315.5|29224.5|33
1653411650000|2022-05-24 17:00:50|29316.7|29225.7|29316.1|29225.1|29325|29234|29315.2|29224.2|25
1653411660000|2022-05-24 17:01:00|29316.5|29225.5|29305.4|29214.4|29325|29234|29301.5|29210.5|32
1653411670000|2022-05-24 17:01:10|29304.9|29213.9|29302.2|29211.2|29305.4|29214.4|29300.5|29209.5|31
1653411680000|2022-05-24 17:01:20|29302.1|29211.1|29297.4|29206.4|29305.4|29214.4|29294.8|29203.8|23
1653411690000|2022-05-24 17:01:30|29297.7|29206.7|29298.7|29207.7|29298.9|29207.9|29293.5|29202.5|32
1653411700000|2022-05-24 17:01:40|29299.6|29208.6|29306|29215|29306.5|29215.5|29299.6|29208.6|34
1653411710000|2022-05-24 17:01:50|29306.7|29215.7|29308|29217|29308.8|29217.8|29305.8|29214.8|32
1653411720000|2022-05-24 17:02:00|29307.9|29216.9|29307.4|29216.4|29308.4|29217.4|29304.4|29213.4|33
1653411730000|2022-05-24 17:02:10|29307.5|29216.5|29305.8|29214.8|29310.8|29219.8|29305.2|29214.2|32
1653411740000|2022-05-24 17:02:20|29305.2|29214.2|29305.2|29214.2|29310.1|29219.1|29304.1|29213.1|32
1653411750000|2022-05-24 17:02:30|29305.5|29214.5|29301|29210|29305.5|29214.5|29300.4|29209.4|26
1653411760000|2022-05-24 17:02:40|29302.4|29211.4|29300.7|29209.7|29303.1|29212.1|29298.4|29207.4|32
1653411770000|2022-05-24 17:02:50|29300.8|29209.8|29294.4|29203.4|29300.8|29209.8|29285.4|29194.4|30
1653411780000|2022-05-24 17:03:00|29286|29195|29274.5|29183.5|29294.3|29203.3|29274.5|29183.5|19
1653411790000|2022-05-24 17:03:10|29273.2|29182.2|29269.4|29178.4|29276.4|29185.4|29263.9|29172.9|28
1653411800000|2022-05-24 17:03:20|29269.5|29178.5|29260.3|29169.3|29272.2|29181.2|29260.3|29169.3|25
1653411810000|2022-05-24 17:03:30|29261.8|29170.8|29262.2|29171.2|29262.2|29171.2|29253.7|29162.7|26
1653411820000|2022-05-24 17:03:40|29262.1|29171.1|29263.4|29172.4|29263.4|29172.4|29256.9|29165.9|9
1653411830000|2022-05-24 17:03:50|29258.6|29167.6|29263.4|29172.4|29263.4|29172.4|29258.6|29167.6|2
1653411840000|2022-05-24 17:04:00|29252.7|29161.7|29263.4|29172.4|29263.4|29172.4|29252.7|29161.7|11
1653411850000|2022-05-24 17:04:10|29255.4|29164.4|29258.5|29167.5|29263.4|29172.4|29255.4|29164.4|19
1653411860000|2022-05-24 17:04:20|29259|29168|29258.1|29167.1|29263.2|29172.2|29258.1|29167.1|36
1653411870000|2022-05-24 17:04:30|29258.4|29167.4|29260.1|29169.1|29261.7|29170.7|29257|29166|34
1653411880000|2022-05-24 17:04:40|29257.9|29166.9|29259.2|29168.2|29260.5|29169.5|29254.7|29163.7|34
1653411890000|2022-05-24 17:04:50|29259.5|29168.5|29259|29168|29263.4|29172.4|29253.5|29162.5|17
1653411900000|2022-05-24 17:05:00|29258.4|29167.4|29257.5|29166.5|29259.7|29168.7|29253.3|29162.3|28
1653411910000|2022-05-24 17:05:10|29253.7|29162.7|29271.6|29180.6|29271.6|29180.6|29251.4|29160.4|37
1653411920000|2022-05-24 17:05:20|29270.5|29179.5|29272.5|29181.5|29273.4|29182.4|29269.4|29178.4|28
1653411930000|2022-05-24 17:05:30|29272.8|29181.8|29271.9|29180.9|29275.8|29184.8|29270.4|29179.4|33
1653411940000|2022-05-24 17:05:40|29271.8|29180.8|29279.2|29188.2|29281.6|29190.6|29271.7|29180.7|33
1653411950000|2022-05-24 17:05:50|29278.6|29187.6|29271.4|29180.4|29278.6|29187.6|29270.2|29179.2|29
1653411960000|2022-05-24 17:06:00|29271.5|29180.5|29277.1|29186.1|29278.8|29187.8|29271.5|29180.5|31
1653411970000|2022-05-24 17:06:10|29277.6|29186.6|29272.3|29181.3|29277.6|29186.6|29272.2|29181.2|32
1653411980000|2022-05-24 17:06:20|29272.8|29181.8|29275.4|29184.4|29277.3|29186.3|29272.7|29181.7|33
1653411990000|2022-05-24 17:06:30|29275.3|29184.3|29274.5|29183.5|29276.2|29185.2|29272.9|29181.9|33
1653412000000|2022-05-24 17:06:40|29274.6|29183.6|29277.6|29186.6|29277.6|29186.6|29273.9|29182.9|32
1653412010000|2022-05-24 17:06:50|29276.7|29185.7|29274.8|29183.8|29279.1|29188.1|29274.4|29183.4|33
1653412020000|2022-05-24 17:07:00|29272.7|29181.7|29265.2|29174.2|29274.8|29183.8|29258|29167|27
1653412030000|2022-05-24 17:07:10|29265.5|29174.5|29264.9|29173.9|29269.8|29178.8|29262.2|29171.2|24
1653412040000|2022-05-24 17:07:20|29265|29174|29282|29191|29282|29191|29265|29174|30
1653412050000|2022-05-24 17:07:30|29281.4|29190.4|29289.6|29198.6|29292.5|29201.5|29280.7|29189.7|37
1653412060000|2022-05-24 17:07:40|29286.3|29195.3|29288.6|29197.6|29289.9|29198.9|29285.4|29194.4|28
1653412070000|2022-05-24 17:07:50|29288.5|29197.5|29287.4|29196.4|29291|29200|29285.6|29194.6|22
1653412080000|2022-05-24 17:08:00|29285.9|29194.9|29281.4|29190.4|29290.1|29199.1|29277.8|29186.8|30
1653412090000|2022-05-24 17:08:10|29279.7|29188.7|29273.1|29182.1|29281.4|29190.4|29268.3|29177.3|32
1653412100000|2022-05-24 17:08:20|29273.2|29182.2|29270.4|29179.4|29275.3|29184.3|29269|29178|35
1653412110000|2022-05-24 17:08:30|29271.7|29180.7|29272.2|29181.2|29279.7|29188.7|29271.4|29180.4|35
1653412120000|2022-05-24 17:08:40|29271.4|29180.4|29274.2|29183.2|29277.3|29186.3|29271.4|29180.4|28
1653412130000|2022-05-24 17:08:50|29274|29183|29272.1|29181.1|29276.6|29185.6|29272.1|29181.1|33
1653412140000|2022-05-24 17:09:00|29272.3|29181.3|29270.8|29179.8|29273|29182|29267.9|29176.9|33
1653412150000|2022-05-24 17:09:10|29270|29179|29271.6|29180.6|29272.5|29181.5|29270|29179|29
1653412160000|2022-05-24 17:09:20|29271.5|29180.5|29270.8|29179.8|29272.5|29181.5|29270.8|29179.8|23
1653412170000|2022-05-24 17:09:30|29270.7|29179.7|29269|29178|29271.9|29180.9|29269|29178|26
1653412180000|2022-05-24 17:09:40|29269.4|29178.4|29266.9|29175.9|29270.7|29179.7|29265.8|29174.8|22
1653412190000|2022-05-24 17:09:50|29266.8|29175.8|29266.7|29175.7|29266.9|29175.9|29266.7|29175.7|9
1653412200000|2022-05-24 17:10:00|29267.3|29176.3|29267.3|29176.3|29267.3|29176.3|29265.3|29174.3|18
1653412210000|2022-05-24 17:10:10|29266.6|29175.6|29266.8|29175.8|29267.3|29176.3|29265.9|29174.9|25
1653412220000|2022-05-24 17:10:20|29266.5|29175.5|29270.6|29179.6|29271.3|29180.3|29265.6|29174.6|29
1653412230000|2022-05-24 17:10:30|29270.9|29179.9|29275.2|29184.2|29277.7|29186.7|29270.5|29179.5|30
1653412240000|2022-05-24 17:10:40|29274.2|29183.2|29269.8|29178.8|29274.3|29183.3|29267.4|29176.4|24
1653412250000|2022-05-24 17:10:50|29268.1|29177.1|29265.9|29174.9|29268.8|29177.8|29264.4|29173.4|33
1653412260000|2022-05-24 17:11:00|29266.3|29175.3|29270.8|29179.8|29272.9|29181.9|29264.6|29173.6|28
1653412270000|2022-05-24 17:11:10|29271.1|29180.1|29280.6|29189.6|29284.6|29193.6|29270.1|29179.1|37
1653412280000|2022-05-24 17:11:20|29279.4|29188.4|29280.6|29189.6|29284.2|29193.2|29279|29188|33
1653412290000|2022-05-24 17:11:30|29280.7|29189.7|29282.6|29191.6|29285|29194|29280|29189|30
1653412300000|2022-05-24 17:11:40|29282.7|29191.7|29283.9|29192.9|29285.7|29194.7|29282.7|29191.7|24
1653412310000|2022-05-24 17:11:50|29283.6|29192.6|29283.9|29192.9|29286.8|29195.8|29281.2|29190.2|31
1653412320000|2022-05-24 17:12:00|29283.8|29192.8|29283.6|29192.6|29286.8|29195.8|29280.7|29189.7|40
1653412330000|2022-05-24 17:12:10|29284|29193|29300.8|29209.8|29307.2|29216.2|29283.9|29192.9|40
1653412340000|2022-05-24 17:12:20|29299.9|29208.9|29297|29206|29300.5|29209.5|29290.7|29199.7|31
1653412350000|2022-05-24 17:12:30|29294.4|29203.4|29285.2|29194.2|29297|29206|29277.7|29186.7|27
1653412360000|2022-05-24 17:12:40|29285.9|29194.9|29275.7|29184.7|29285.9|29194.9|29274.8|29183.8|30
1653412370000|2022-05-24 17:12:50|29275.3|29184.3|29280.3|29189.3|29283.7|29192.7|29275.3|29184.3|32
1653412380000|2022-05-24 17:13:00|29279|29188|29283.8|29192.8|29283.8|29192.8|29274.9|29183.9|32
1653412390000|2022-05-24 17:13:10|29284.4|29193.4|29296.9|29205.9|29296.9|29205.9|29284.4|29193.4|36
1653412400000|2022-05-24 17:13:20|29297.9|29206.9|29298.6|29207.6|29300.7|29209.7|29296.8|29205.8|26
1653412410000|2022-05-24 17:13:30|29298.8|29207.8|29302.2|29211.2|29303.1|29212.1|29298.5|29207.5|34
1653412420000|2022-05-24 17:13:40|29301.7|29210.7|29299.8|29208.8|29301.7|29210.7|29298.6|29207.6|26
1653412430000|2022-05-24 17:13:50|29300.4|29209.4|29301.4|29210.4|29303.5|29212.5|29299.8|29208.8|26
1653412440000|2022-05-24 17:14:00|29301.3|29210.3|29290.3|29199.3|29301.3|29210.3|29290.1|29199.1|30
1653412450000|2022-05-24 17:14:10|29290.8|29199.8|29289|29198|29295.5|29204.5|29286.4|29195.4|27
1653412460000|2022-05-24 17:14:20|29288|29197|29287.2|29196.2|29289|29198|29284|29193|18
1653412470000|2022-05-24 17:14:30|29287.6|29196.6|29286.7|29195.7|29287.6|29196.6|29286.2|29195.2|19
1653412480000|2022-05-24 17:14:40|29286.9|29195.9|29285.2|29194.2|29287|29196|29285.2|29194.2|27
1653412490000|2022-05-24 17:14:50|29285.7|29194.7|29278.8|29187.8|29285.7|29194.7|29278.8|29187.8|24
1653412500000|2022-05-24 17:15:00|29278.3|29187.3|29293.2|29202.2|29293.2|29202.2|29276.7|29185.7|30
1653412510000|2022-05-24 17:15:10|29295.8|29204.8|29294.7|29203.7|29298.1|29207.1|29294.4|29203.4|32
1653412520000|2022-05-24 17:15:20|29294.6|29203.6|29291|29200|29296.1|29205.1|29287.3|29196.3|32
1653412530000|2022-05-24 17:15:30|29290.1|29199.1|29291.2|29200.2|29291.7|29200.7|29287.4|29196.4|23
1653412540000|2022-05-24 17:15:40|29289.9|29198.9|29288.8|29197.8|29294|29203|29284.8|29193.8|30
1653412550000|2022-05-24 17:15:50|29292.6|29201.6|29285.3|29194.3|29292.6|29201.6|29282.6|29191.6|33
1653412560000|2022-05-24 17:16:00|29285.1|29194.1|29286|29195|29289|29198|29280.9|29189.9|38
1653412570000|2022-05-24 17:16:10|29283.1|29192.1|29277.2|29186.2|29286.1|29195.1|29272|29181|33
1653412580000|2022-05-24 17:16:20|29265.4|29174.4|29275.2|29184.2|29278.9|29187.9|29259.1|29168.1|31
1653412590000|2022-05-24 17:16:30|29274.5|29183.5|29272.2|29181.2|29274.5|29183.5|29264.7|29173.7|33
1653412600000|2022-05-24 17:16:40|29268.9|29177.9|29273.5|29182.5|29274.6|29183.6|29268.6|29177.6|30
1653412610000|2022-05-24 17:16:50|29272.7|29181.7|29269.3|29178.3|29274.6|29183.6|29269.2|29178.2|26
1653412620000|2022-05-24 17:17:00|29272.9|29181.9|29277.7|29186.7|29278|29187|29267|29176|37
1653412630000|2022-05-24 17:17:10|29277.6|29186.6|29285.5|29194.5|29285.5|29194.5|29276.6|29185.6|34
1653412640000|2022-05-24 17:17:20|29284.1|29193.1|29289.1|29198.1|29293.5|29202.5|29283.9|29192.9|29
1653412650000|2022-05-24 17:17:30|29290|29199|29286.4|29195.4|29292.7|29201.7|29283.6|29192.6|34
1653412660000|2022-05-24 17:17:40|29287.3|29196.3|29288.8|29197.8|29292.2|29201.2|29284.5|29193.5|28
1653412670000|2022-05-24 17:17:50|29292|29201|29284.1|29193.1|29292|29201|29283.6|29192.6|22
1653412680000|2022-05-24 17:18:00|29284.3|29193.3|29292.9|29201.9|29293.6|29202.6|29283.6|29192.6|28
1653412690000|2022-05-24 17:18:10|29290.2|29199.2|29306|29215|29307.7|29216.7|29287.6|29196.6|35
1653412700000|2022-05-24 17:18:20|29306.3|29215.3|29289.6|29198.6|29306.3|29215.3|29289.1|29198.1|31
1653412710000|2022-05-24 17:18:30|29289.4|29198.4|29298.7|29207.7|29300.2|29209.2|29288.7|29197.7|23
1653412720000|2022-05-24 17:18:40|29300.6|29209.6|29298.5|29207.5|29301.8|29210.8|29298.4|29207.4|27
1653412730000|2022-05-24 17:18:50|29299.1|29208.1|29302.6|29211.6|29304.3|29213.3|29299.1|29208.1|36
1653412740000|2022-05-24 17:19:00|29300.6|29209.6|29295.7|29204.7|29302.9|29211.9|29294.6|29203.6|32
1653412750000|2022-05-24 17:19:10|29295.6|29204.6|29299.5|29208.5|29299.5|29208.5|29294.1|29203.1|31
1653412760000|2022-05-24 17:19:20|29299.9|29208.9|29297.9|29206.9|29301.1|29210.1|29294.3|29203.3|32
1653412770000|2022-05-24 17:19:30|29297.8|29206.8|29293.9|29202.9|29298.8|29207.8|29292.7|29201.7|30
1653412780000|2022-05-24 17:19:40|29294|29203|29289.9|29198.9|29294.4|29203.4|29285.5|29194.5|30
1653412790000|2022-05-24 17:19:50|29289.4|29198.4|29287.5|29196.5|29290.9|29199.9|29285.3|29194.3|34
1653412800000|2022-05-24 17:20:00|29287.4|29196.4|29287.9|29196.9|29294.5|29203.5|29287.3|29196.3|35
1653412810000|2022-05-24 17:20:10|29288|29197|29285.1|29194.1|29290|29199|29283.9|29192.9|28
1653412820000|2022-05-24 17:20:20|29284.4|29193.4|29273.1|29182.1|29286.9|29195.9|29270.5|29179.5|28
1653412830000|2022-05-24 17:20:30|29273|29182|29273|29182|29280.4|29189.4|29270.5|29179.5|27
1653412840000|2022-05-24 17:20:40|29280.2|29189.2|29281|29190|29285.7|29194.7|29270.6|29179.6|20
1653412850000|2022-05-24 17:20:50|29281.5|29190.5|29287|29196|29287.8|29196.8|29280.4|29189.4|28
1653412860000|2022-05-24 17:21:00|29286.8|29195.8|29297.6|29206.6|29298.1|29207.1|29283.4|29192.4|30
1653412870000|2022-05-24 17:21:10|29297.3|29206.3|29289|29198|29298.9|29207.9|29287.5|29196.5|33
1653412880000|2022-05-24 17:21:20|29289.7|29198.7|29289.2|29198.2|29293.1|29202.1|29288.8|29197.8|35
1653412890000|2022-05-24 17:21:30|29289.6|29198.6|29286.9|29195.9|29289.6|29198.6|29276.6|29185.6|32
1653412900000|2022-05-24 17:21:40|29276.6|29185.6|29268.2|29177.2|29286.9|29195.9|29267.1|29176.1|37
1653412910000|2022-05-24 17:21:50|29267.2|29176.2|29267.6|29176.6|29274.4|29183.4|29245.8|29154.8|29
1653412920000|2022-05-24 17:22:00|29260.6|29169.6|29239.8|29148.8|29260.6|29169.6|29234.4|29143.4|32
1653412930000|2022-05-24 17:22:10|29245.6|29154.6|29226.4|29135.4|29245.6|29154.6|29217.6|29126.6|34
1653412940000|2022-05-24 17:22:20|29233.1|29142.1|29196.1|29105.1|29233.1|29142.1|29195.8|29104.8|31
1653412950000|2022-05-24 17:22:30|29195.9|29104.9|29194.5|29103.5|29204.1|29113.1|29191.1|29100.1|40
1653412960000|2022-05-24 17:22:40|29193.2|29102.2|29177|29086|29196.3|29105.3|29165.3|29074.3|36
1653412970000|2022-05-24 17:22:50|29176.9|29085.9|29193.1|29102.1|29194.4|29103.4|29176.7|29085.7|34
1653412980000|2022-05-24 17:23:00|29192.4|29101.4|29196.8|29105.8|29201.5|29110.5|29190.2|29099.2|35
1653412990000|2022-05-24 17:23:10|29195.3|29104.3|29186.1|29095.1|29200.1|29109.1|29184.7|29093.7|40
1653413000000|2022-05-24 17:23:20|29184.7|29093.7|29184.3|29093.3|29190.8|29099.8|29178.6|29087.6|37
1653413010000|2022-05-24 17:23:30|29184.6|29093.6|29203.1|29112.1|29204.8|29113.8|29184.6|29093.6|35
1653413020000|2022-05-24 17:23:40|29203|29112|29209.2|29118.2|29214.1|29123.1|29202.7|29111.7|37
1653413030000|2022-05-24 17:23:50|29209.1|29118.1|29203.4|29112.4|29209.1|29118.1|29201.3|29110.3|32
1653413040000|2022-05-24 17:24:00|29203.2|29112.2|29202.1|29111.1|29205.8|29114.8|29201|29110|32
1653413050000|2022-05-24 17:24:10|29202.9|29111.9|29211|29120|29211.8|29120.8|29201.9|29110.9|33
1653413060000|2022-05-24 17:24:20|29210.9|29119.9|29200.7|29109.7|29211.7|29120.7|29199.6|29108.6|37
1653413070000|2022-05-24 17:24:30|29202.7|29111.7|29197.5|29106.5|29204.2|29113.2|29196.8|29105.8|36
1653413080000|2022-05-24 17:24:40|29197.6|29106.6|29193.7|29102.7|29199.3|29108.3|29193.7|29102.7|31
1653413090000|2022-05-24 17:24:50|29195.9|29104.9|29196.1|29105.1|29201|29110|29193.7|29102.7|30
1653413100000|2022-05-24 17:25:00|29194.9|29103.9|29196.7|29105.7|29197.9|29106.9|29192.2|29101.2|34
1653413110000|2022-05-24 17:25:10|29196.9|29105.9|29194.3|29103.3|29201.5|29110.5|29192.4|29101.4|39
1653413120000|2022-05-24 17:25:20|29193.5|29102.5|29191.3|29100.3|29195.6|29104.6|29182.1|29091.1|35
1653413130000|2022-05-24 17:25:30|29187.5|29096.5|29187.8|29096.8|29193.4|29102.4|29175.7|29084.7|30
1653413140000|2022-05-24 17:25:40|29191.7|29100.7|29178.4|29087.4|29195.6|29104.6|29178.4|29087.4|31
1653413150000|2022-05-24 17:25:50|29177.6|29086.6|29184.7|29093.7|29191|29100|29177.6|29086.6|26
1653413160000|2022-05-24 17:26:00|29185.3|29094.3|29194.8|29103.8|29194.8|29103.8|29180.6|29089.6|34
1653413170000|2022-05-24 17:26:10|29194.7|29103.7|29200.3|29109.3|29200.8|29109.8|29194.4|29103.4|28
1653413180000|2022-05-24 17:26:20|29200.9|29109.9|29196.2|29105.2|29200.9|29109.9|29191.7|29100.7|20
1653413190000|2022-05-24 17:26:30|29196.5|29105.5|29202.6|29111.6|29202.6|29111.6|29195.7|29104.7|21
1653413200000|2022-05-24 17:26:40|29202.7|29111.7|29201.4|29110.4|29202.9|29111.9|29197.5|29106.5|31
1653413210000|2022-05-24 17:26:50|29201.3|29110.3|29206.5|29115.5|29206.8|29115.8|29199.7|29108.7|28
1653413220000|2022-05-24 17:27:00|29206.8|29115.8|29209.5|29118.5|29209.8|29118.8|29206.4|29115.4|16
1653413230000|2022-05-24 17:27:10|29210.1|29119.1|29208.4|29117.4|29210.7|29119.7|29205.8|29114.8|26
1653413240000|2022-05-24 17:27:20|29205.9|29114.9|29215.6|29124.6|29215.6|29124.6|29205.6|29114.6|28
1653413250000|2022-05-24 17:27:30|29215.7|29124.7|29223.2|29132.2|29223.2|29132.2|29206.1|29115.1|33
1653413260000|2022-05-24 17:27:40|29223|29132|29235.4|29144.4|29235.4|29144.4|29222.9|29131.9|31
1653413270000|2022-05-24 17:27:50|29230.9|29139.9|29217|29126|29232.6|29141.6|29216.9|29125.9|27
1653413280000|2022-05-24 17:28:00|29221.1|29130.1|29218.1|29127.1|29221.1|29130.1|29210.9|29119.9|31
1653413290000|2022-05-24 17:28:10|29219|29128|29221.9|29130.9|29222.4|29131.4|29218.3|29127.3|22
1653413300000|2022-05-24 17:28:20|29222|29131|29223.3|29132.3|29230.2|29139.2|29222|29131|31
1653413310000|2022-05-24 17:28:30|29223.6|29132.6|29223.6|29132.6|29223.7|29132.7|29223.2|29132.2|16
1653413320000|2022-05-24 17:28:40|29223.5|29132.5|29223|29132|29224|29133|29223|29132|21
1653413330000|2022-05-24 17:28:50|29223.3|29132.3|29210.3|29119.3|29224.8|29133.8|29199.3|29108.3|35
1653413340000|2022-05-24 17:29:00|29201.6|29110.6|29228|29137|29228|29137|29201.6|29110.6|35
1653413350000|2022-05-24 17:29:10|29231.1|29140.1|29231.8|29140.8|29240.9|29149.9|29229.8|29138.8|33
1653413360000|2022-05-24 17:29:20|29232.5|29141.5|29234|29143|29240.3|29149.3|29230.2|29139.2|35
1653413370000|2022-05-24 17:29:30|29233.3|29142.3|29238.7|29147.7|29239.5|29148.5|29232.2|29141.2|32
1653413380000|2022-05-24 17:29:40|29239.1|29148.1|29247.5|29156.5|29251.8|29160.8|29238.5|29147.5|36
1653413390000|2022-05-24 17:29:50|29251|29160|29236.8|29145.8|29251.2|29160.2|29236.2|29145.2|36
1653413400000|2022-05-24 17:30:00|29236.3|29145.3|29229.3|29138.3|29236.3|29145.3|29227.7|29136.7|35
1653413410000|2022-05-24 17:30:10|29229.2|29138.2|29228.3|29137.3|29229.4|29138.4|29224.1|29133.1|29
1653413420000|2022-05-24 17:30:20|29227.5|29136.5|29249|29158|29249.4|29158.4|29226.2|29135.2|33
1653413430000|2022-05-24 17:30:30|29249.1|29158.1|29231.7|29140.7|29249.3|29158.3|29231.6|29140.6|36
1653413440000|2022-05-24 17:30:40|29233.5|29142.5|29221.8|29130.8|29233.5|29142.5|29220.5|29129.5|33
1653413450000|2022-05-24 17:30:50|29221.9|29130.9|29216.1|29125.1|29227.4|29136.4|29210.6|29119.6|32
1653413460000|2022-05-24 17:31:00|29211.7|29120.7|29226.4|29135.4|29226.6|29135.6|29211.7|29120.7|31
1653413470000|2022-05-24 17:31:10|29228.8|29137.8|29224.3|29133.3|29229.5|29138.5|29223.8|29132.8|38
1653413480000|2022-05-24 17:31:20|29223.8|29132.8|29226.8|29135.8|29228|29137|29219.8|29128.8|37
1653413490000|2022-05-24 17:31:30|29226.5|29135.5|29226.2|29135.2|29227.6|29136.6|29224.2|29133.2|22
1653413500000|2022-05-24 17:31:40|29225.8|29134.8|29222.4|29131.4|29227.7|29136.7|29218.6|29127.6|29
1653413510000|2022-05-24 17:31:50|29222.5|29131.5|29222.4|29131.4|29223.9|29132.9|29219.4|29128.4|33
1653413520000|2022-05-24 17:32:00|29222.3|29131.3|29213.5|29122.5|29225.6|29134.6|29213.5|29122.5|27
1653413530000|2022-05-24 17:32:10|29218.5|29127.5|29216.6|29125.6|29225.6|29134.6|29206.5|29115.5|29
1653413540000|2022-05-24 17:32:20|29220.4|29129.4|29213.6|29122.6|29222.1|29131.1|29207.8|29116.8|21
1653413550000|2022-05-24 17:32:30|29213.7|29122.7|29220.7|29129.7|29221.2|29130.2|29213.6|29122.6|24
1653413560000|2022-05-24 17:32:40|29221.8|29130.8|29214.3|29123.3|29221.8|29130.8|29214|29123|33
1653413570000|2022-05-24 17:32:50|29213.9|29122.9|29214.5|29123.5|29215.9|29124.9|29212.8|29121.8|17
1653413580000|2022-05-24 17:33:00|29214.4|29123.4|29213.3|29122.3|29215.1|29124.1|29210|29119|18
1653413590000|2022-05-24 17:33:10|29209.1|29118.1|29214.2|29123.2|29215.1|29124.1|29205.3|29114.3|30
1653413600000|2022-05-24 17:33:20|29212.9|29121.9|29209.8|29118.8|29215.4|29124.4|29207.2|29116.2|34
1653413610000|2022-05-24 17:33:30|29213|29122|29221.8|29130.8|29222.2|29131.2|29209.7|29118.7|34
1653413620000|2022-05-24 17:33:40|29222.1|29131.1|29224.7|29133.7|29224.8|29133.8|29221.5|29130.5|29
1653413630000|2022-05-24 17:33:50|29224.4|29133.4|29229.6|29138.6|29229.6|29138.6|29224.3|29133.3|22
1653413640000|2022-05-24 17:34:00|29228.7|29137.7|29231.2|29140.2|29235.7|29144.7|29227.4|29136.4|32
1653413650000|2022-05-24 17:34:10|29231.3|29140.3|29235.3|29144.3|29236.5|29145.5|29231.3|29140.3|38
1653413660000|2022-05-24 17:34:20|29236.1|29145.1|29242|29151|29245.9|29154.9|29236.1|29145.1|33
1653413670000|2022-05-24 17:34:30|29245.9|29154.9|29239.2|29148.2|29246.7|29155.7|29239|29148|28
1653413680000|2022-05-24 17:34:40|29238.7|29147.7|29240.9|29149.9|29241.4|29150.4|29238.7|29147.7|27
1653413690000|2022-05-24 17:34:50|29241.2|29150.2|29241.7|29150.7|29241.7|29150.7|29239.3|29148.3|25
1653413700000|2022-05-24 17:35:00|29241.6|29150.6|29242|29151|29242.1|29151.1|29239.6|29148.6|30
1653413710000|2022-05-24 17:35:10|29238.2|29147.2|29239.7|29148.7|29241.2|29150.2|29231.4|29140.4|31
1653413720000|2022-05-24 17:35:20|29241|29150|29247.8|29156.8|29247.8|29156.8|29240.3|29149.3|26
1653413730000|2022-05-24 17:35:30|29245.7|29154.7|29248.1|29157.1|29248.1|29157.1|29242.3|29151.3|36
1653413740000|2022-05-24 17:35:40|29246.5|29155.5|29249.6|29158.6|29249.6|29158.6|29246.4|29155.4|36
1653413750000|2022-05-24 17:35:50|29248.2|29157.2|29253.9|29162.9|29256.9|29165.9|29247.8|29156.8|29
1653413760000|2022-05-24 17:36:00|29252.6|29161.6|29251.7|29160.7|29258.2|29167.2|29248.9|29157.9|33
1653413770000|2022-05-24 17:36:10|29254|29163|29255.5|29164.5|29255.5|29164.5|29247|29156|36
1653413780000|2022-05-24 17:36:20|29256|29165|29267.4|29176.4|29267.6|29176.6|29255.9|29164.9|34
1653413790000|2022-05-24 17:36:30|29267.5|29176.5|29284|29193|29285.4|29194.4|29267|29176|33
1653413800000|2022-05-24 17:36:40|29279.9|29188.9|29268.8|29177.8|29283.6|29192.6|29268.3|29177.3|35
1653413810000|2022-05-24 17:36:50|29268.5|29177.5|29269.2|29178.2|29271.1|29180.1|29267.6|29176.6|35
1653413820000|2022-05-24 17:37:00|29268.2|29177.2|29249.8|29158.8|29268.2|29177.2|29247.4|29156.4|36
1653413830000|2022-05-24 17:37:10|29249.7|29158.7|29261.6|29170.6|29261.6|29170.6|29246.5|29155.5|32
1653413840000|2022-05-24 17:37:20|29260|29169|29269.4|29178.4|29270.3|29179.3|29260|29169|30
1653413850000|2022-05-24 17:37:30|29270.4|29179.4|29268.9|29177.9|29270.4|29179.4|29267.7|29176.7|27
1653413860000|2022-05-24 17:37:40|29268.8|29177.8|29264.7|29173.7|29270.2|29179.2|29262.7|29171.7|26
1653413870000|2022-05-24 17:37:50|29265.1|29174.1|29269.4|29178.4|29269.4|29178.4|29261.7|29170.7|30
1653413880000|2022-05-24 17:38:00|29269.3|29178.3|29279.8|29188.8|29279.8|29188.8|29269.1|29178.1|33
1653413890000|2022-05-24 17:38:10|29279.4|29188.4|29279.2|29188.2|29281.3|29190.3|29278.2|29187.2|33
1653413900000|2022-05-24 17:38:20|29280.1|29189.1|29273.6|29182.6|29280.1|29189.1|29271.6|29180.6|29
1653413910000|2022-05-24 17:38:30|29273.4|29182.4|29281.6|29190.6|29283.3|29192.3|29270.8|29179.8|35
1653413920000|2022-05-24 17:38:40|29281.3|29190.3|29289.2|29198.2|29293.6|29202.6|29281.3|29190.3|33
1653413930000|2022-05-24 17:38:50|29290.8|29199.8|29294.7|29203.7|29294.8|29203.8|29286.4|29195.4|32
1653413940000|2022-05-24 17:39:00|29294.6|29203.6|29288.5|29197.5|29294.6|29203.6|29287|29196|33
1653413950000|2022-05-24 17:39:10|29288.7|29197.7|29289.1|29198.1|29296.2|29205.2|29288.5|29197.5|32
1653413960000|2022-05-24 17:39:20|29288.5|29197.5|29289.1|29198.1|29289.2|29198.2|29286.4|29195.4|30
1653413970000|2022-05-24 17:39:30|29289.5|29198.5|29284.4|29193.4|29294.9|29203.9|29284.1|29193.1|37
1653413980000|2022-05-24 17:39:40|29284.7|29193.7|29287.1|29196.1|29287.7|29196.7|29283.9|29192.9|31
1653413990000|2022-05-24 17:39:50|29286.5|29195.5|29288.1|29197.1|29288.1|29197.1|29285.5|29194.5|32
1653414000000|2022-05-24 17:40:00|29288|29197|29286.2|29195.2|29289.9|29198.9|29286|29195|28
1653414010000|2022-05-24 17:40:10|29286.6|29195.6|29301.6|29210.6|29301.6|29210.6|29286.6|29195.6|26
1653414020000|2022-05-24 17:40:20|29301.7|29210.7|29298.8|29207.8|29304.3|29213.3|29296.5|29205.5|29
1653414030000|2022-05-24 17:40:30|29298.3|29207.3|29315|29224|29317.1|29226.1|29295.5|29204.5|35
1653414040000|2022-05-24 17:40:40|29314.5|29223.5|29313.8|29222.8|29316.8|29225.8|29312.2|29221.2|32
1653414050000|2022-05-24 17:40:50|29314.8|29223.8|29355.3|29264.3|29355.3|29264.3|29314.3|29223.3|36
1653414060000|2022-05-24 17:41:00|29357.7|29266.7|29355.8|29264.8|29361.2|29270.2|29353.5|29262.5|36
1653414070000|2022-05-24 17:41:10|29356.4|29265.4|29340.1|29249.1|29360.1|29269.1|29338.6|29247.6|35
1653414080000|2022-05-24 17:41:20|29340.2|29249.2|29333|29242|29340.3|29249.3|29331.9|29240.9|33
1653414090000|2022-05-24 17:41:30|29331.4|29240.4|29335|29244|29336|29245|29329.5|29238.5|28
1653414100000|2022-05-24 17:41:40|29334.5|29243.5|29337.3|29246.3|29339.4|29248.4|29333.4|29242.4|35
1653414110000|2022-05-24 17:41:50|29336.7|29245.7|29335.2|29244.2|29337.7|29246.7|29334.9|29243.9|35
1653414120000|2022-05-24 17:42:00|29336.3|29245.3|29334|29243|29351.3|29260.3|29334|29243|39
1653414130000|2022-05-24 17:42:10|29336.6|29245.6|29317.3|29226.3|29337.5|29246.5|29317.2|29226.2|33
1653414140000|2022-05-24 17:42:20|29318.1|29227.1|29324.6|29233.6|29333.9|29242.9|29318.1|29227.1|30
1653414150000|2022-05-24 17:42:30|29326.3|29235.3|29330.3|29239.3|29332.1|29241.1|29324|29233|34
1653414160000|2022-05-24 17:42:40|29330.1|29239.1|29330.4|29239.4|29333.6|29242.6|29326.7|29235.7|37
1653414170000|2022-05-24 17:42:50|29330.5|29239.5|29331|29240|29332.8|29241.8|29329.1|29238.1|25
1653414180000|2022-05-24 17:43:00|29330.9|29239.9|29322|29231|29332.5|29241.5|29321.9|29230.9|19
1653414190000|2022-05-24 17:43:10|29319.7|29228.7|29331|29240|29332|29241|29319.7|29228.7|31
1653414200000|2022-05-24 17:43:20|29330.7|29239.7|29331|29240|29331|29240|29324.9|29233.9|25
1653414210000|2022-05-24 17:43:30|29331.4|29240.4|29316.3|29225.3|29331.4|29240.4|29316.3|29225.3|28
1653414220000|2022-05-24 17:43:40|29317|29226|29329.1|29238.1|29330|29239|29316.1|29225.1|26
1653414230000|2022-05-24 17:43:50|29328.2|29237.2|29327.3|29236.3|29330.9|29239.9|29327|29236|23
1653414240000|2022-05-24 17:44:00|29328.7|29237.7|29323.7|29232.7|29330.8|29239.8|29319.2|29228.2|31
1653414250000|2022-05-24 17:44:10|29322.7|29231.7|29345.4|29254.4|29345.5|29254.5|29318.6|29227.6|35
1653414260000|2022-05-24 17:44:20|29345.5|29254.5|29337.1|29246.1|29352.4|29261.4|29334.6|29243.6|38
1653414270000|2022-05-24 17:44:30|29337|29246|29332.3|29241.3|29337|29246|29331.2|29240.2|35
1653414280000|2022-05-24 17:44:40|29332.5|29241.5|29329.9|29238.9|29333.5|29242.5|29329.9|29238.9|33
1653414290000|2022-05-24 17:44:50|29329.1|29238.1|29326|29235|29329.5|29238.5|29326|29235|24
1653414300000|2022-05-24 17:45:00|29326.1|29235.1|29327|29236|29333.1|29242.1|29326.1|29235.1|29
1653414310000|2022-05-24 17:45:10|29326.7|29235.7|29324.2|29233.2|29326.7|29235.7|29321.9|29230.9|31
1653414320000|2022-05-24 17:45:20|29324.6|29233.6|29332|29241|29332|29241|29323.4|29232.4|31
1653414330000|2022-05-24 17:45:30|29333.1|29242.1|29349|29258|29349|29258|29333.1|29242.1|35
1653414340000|2022-05-24 17:45:40|29348.9|29257.9|29354.8|29263.8|29355|29264|29342.3|29251.3|36
1653414350000|2022-05-24 17:45:50|29355.6|29264.6|29360.8|29269.8|29360.8|29269.8|29350.1|29259.1|33
1653414360000|2022-05-24 17:46:00|29360.7|29269.7|29364.7|29273.7|29368|29277|29360.7|29269.7|33
1653414370000|2022-05-24 17:46:10|29364.6|29273.6|29358.3|29267.3|29366.2|29275.2|29358.2|29267.2|33
1653414380000|2022-05-24 17:46:20|29358.6|29267.6|29361.6|29270.6|29369.1|29278.1|29357.8|29266.8|39
1653414390000|2022-05-24 17:46:30|29361.5|29270.5|29349.1|29258.1|29362.3|29271.3|29349.1|29258.1|29
1653414400000|2022-05-24 17:46:40|29346.5|29255.5|29340.5|29249.5|29349.2|29258.2|29340.4|29249.4|30
1653414410000|2022-05-24 17:46:50|29340.4|29249.4|29338.8|29247.8|29344.6|29253.6|29336.2|29245.2|32
1653414420000|2022-05-24 17:47:00|29338.9|29247.9|29335.3|29244.3|29342.2|29251.2|29331|29240|36
1653414430000|2022-05-24 17:47:10|29337.2|29246.2|29339.7|29248.7|29340.1|29249.1|29333.8|29242.8|28
1653414440000|2022-05-24 17:47:20|29339.8|29248.8|29340.9|29249.9|29340.9|29249.9|29336|29245|19
1653414450000|2022-05-24 17:47:30|29337|29246|29340.9|29249.9|29340.9|29249.9|29331.9|29240.9|4
1653414460000|2022-05-24 17:47:40|29338.5|29247.5|29316.8|29225.8|29340.9|29249.9|29316.5|29225.5|22
1653414470000|2022-05-24 17:47:50|29316.1|29225.1|29319.3|29228.3|29324.5|29233.5|29316.1|29225.1|28
1653414480000|2022-05-24 17:48:00|29319.2|29228.2|29336.1|29245.1|29338.2|29247.2|29318.9|29227.9|37
1653414490000|2022-05-24 17:48:10|29336.4|29245.4|29321.6|29230.6|29336.4|29245.4|29320|29229|31
1653414500000|2022-05-24 17:48:20|29320.9|29229.9|29322.9|29231.9|29324.5|29233.5|29319.6|29228.6|37
1653414510000|2022-05-24 17:48:30|29322.4|29231.4|29320.1|29229.1|29322.4|29231.4|29319.3|29228.3|22
1653414520000|2022-05-24 17:48:40|29320|29229|29327.3|29236.3|29327.7|29236.7|29319.8|29228.8|31
1653414530000|2022-05-24 17:48:50|29326|29235|29337.7|29246.7|29337.8|29246.8|29322.5|29231.5|31
1653414540000|2022-05-24 17:49:00|29337.5|29246.5|29339.7|29248.7|29340.1|29249.1|29336.1|29245.1|34
1653414550000|2022-05-24 17:49:10|29338.5|29247.5|29337.5|29246.5|29338.5|29247.5|29331.9|29240.9|35
1653414560000|2022-05-24 17:49:20|29337.4|29246.4|29342.3|29251.3|29344.4|29253.4|29337.1|29246.1|32
1653414570000|2022-05-24 17:49:30|29341.2|29250.2|29332|29241|29343.3|29252.3|29330.6|29239.6|30
1653414580000|2022-05-24 17:49:40|29330|29239|29327.1|29236.1|29333.2|29242.2|29326.5|29235.5|28
1653414590000|2022-05-24 17:49:50|29326.8|29235.8|29322.2|29231.2|29326.8|29235.8|29317.5|29226.5|34
1653414600000|2022-05-24 17:50:00|29323.3|29232.3|29322|29231|29327.4|29236.4|29319.8|29228.8|35
1653414610000|2022-05-24 17:50:10|29321|29230|29318.4|29227.4|29321.5|29230.5|29317.6|29226.6|25
1653414620000|2022-05-24 17:50:20|29318.5|29227.5|29318.4|29227.4|29319.7|29228.7|29318|29227|23
1653414630000|2022-05-24 17:50:30|29318.3|29227.3|29319.4|29228.4|29320.5|29229.5|29318.2|29227.2|24
1653414640000|2022-05-24 17:50:40|29319.7|29228.7|29328.3|29237.3|29328.3|29237.3|29319.7|29228.7|24
1653414650000|2022-05-24 17:50:50|29327.8|29236.8|29334.7|29243.7|29335.3|29244.3|29327.8|29236.8|29
1653414660000|2022-05-24 17:51:00|29337.2|29246.2|29326.5|29235.5|29337.2|29246.2|29323|29232|31
1653414670000|2022-05-24 17:51:10|29326.7|29235.7|29331.6|29240.6|29331.6|29240.6|29324.5|29233.5|36
1653414680000|2022-05-24 17:51:20|29331|29240|29337.7|29246.7|29341.1|29250.1|29330.8|29239.8|33
1653414690000|2022-05-24 17:51:30|29337.8|29246.8|29334.7|29243.7|29340.7|29249.7|29334.1|29243.1|35
1653414700000|2022-05-24 17:51:40|29334.8|29243.8|29334.4|29243.4|29342.4|29251.4|29334.4|29243.4|36
1653414710000|2022-05-24 17:51:50|29334.3|29243.3|29340.3|29249.3|29341.4|29250.4|29332.6|29241.6|34
1653414720000|2022-05-24 17:52:00|29340.5|29249.5|29336|29245|29341.5|29250.5|29336|29245|29
1653414730000|2022-05-24 17:52:10|29336.3|29245.3|29322.9|29231.9|29337|29246|29322.8|29231.8|27
1653414740000|2022-05-24 17:52:20|29322.8|29231.8|29321.7|29230.7|29326.5|29235.5|29320.3|29229.3|33
1653414750000|2022-05-24 17:52:30|29319.7|29228.7|29328|29237|29328.5|29237.5|29319.2|29228.2|30
1653414760000|2022-05-24 17:52:40|29328.3|29237.3|29334.7|29243.7|29334.7|29243.7|29328.3|29237.3|36
1653414770000|2022-05-24 17:52:50|29334.5|29243.5|29334.2|29243.2|29335.8|29244.8|29334.1|29243.1|23
1653414780000|2022-05-24 17:53:00|29334.3|29243.3|29322.4|29231.4|29335.8|29244.8|29322.4|29231.4|35
1653414790000|2022-05-24 17:53:10|29322.1|29231.1|29331.7|29240.7|29335.1|29244.1|29316.9|29225.9|37
1653414800000|2022-05-24 17:53:20|29332.4|29241.4|29338.6|29247.6|29338.6|29247.6|29332.4|29241.4|35
1653414810000|2022-05-24 17:53:30|29339.1|29248.1|29341.8|29250.8|29347.7|29256.7|29338.2|29247.2|34
1653414820000|2022-05-24 17:53:40|29340.4|29249.4|29335.7|29244.7|29342.5|29251.5|29329.8|29238.8|27
1653414830000|2022-05-24 17:53:50|29335.6|29244.6|29328.2|29237.2|29335.6|29244.6|29327.3|29236.3|30
1653414840000|2022-05-24 17:54:00|29328.8|29237.8|29334.1|29243.1|29337.7|29246.7|29328.8|29237.8|34
1653414850000|2022-05-24 17:54:10|29334.6|29243.6|29343.9|29252.9|29346.4|29255.4|29333.1|29242.1|35
1653414860000|2022-05-24 17:54:20|29342.1|29251.1|29343.5|29252.5|29344|29253|29338.1|29247.1|30
1653414870000|2022-05-24 17:54:30|29345.6|29254.6|29344.5|29253.5|29345.6|29254.6|29342.4|29251.4|38
1653414880000|2022-05-24 17:54:40|29343.9|29252.9|29338.5|29247.5|29344.1|29253.1|29336.3|29245.3|39
1653414890000|2022-05-24 17:54:50|29337.9|29246.9|29338.5|29247.5|29338.6|29247.6|29331.9|29240.9|31
1653414900000|2022-05-24 17:55:00|29339.1|29248.1|29346.4|29255.4|29346.4|29255.4|29338.2|29247.2|37
1653414910000|2022-05-24 17:55:10|29345|29254|29338.1|29247.1|29346.1|29255.1|29337.2|29246.2|31
1653414920000|2022-05-24 17:55:20|29335.9|29244.9|29331.1|29240.1|29337.2|29246.2|29324|29233|32
1653414930000|2022-05-24 17:55:30|29329.7|29238.7|29341.8|29250.8|29341.8|29250.8|29322.8|29231.8|34
1653414940000|2022-05-24 17:55:40|29341.9|29250.9|29349.7|29258.7|29350.3|29259.3|29339.5|29248.5|35
1653414950000|2022-05-24 17:55:50|29350.4|29259.4|29355.7|29264.7|29355.7|29264.7|29350.1|29259.1|18
1653414960000|2022-05-24 17:56:00|29355.6|29264.6|29355.6|29264.6|29358.3|29267.3|29355.1|29264.1|31
1653414970000|2022-05-24 17:56:10|29355.9|29264.9|29364.7|29273.7|29364.7|29273.7|29354.8|29263.8|25
1653414980000|2022-05-24 17:56:20|29364.5|29273.5|29395.4|29304.4|29395.6|29304.6|29364.5|29273.5|34
1653414990000|2022-05-24 17:56:30|29398.8|29307.8|29395.3|29304.3|29404.8|29313.8|29395|29304|26
1653415000000|2022-05-24 17:56:40|29395.9|29304.9|29396.6|29305.6|29397.7|29306.7|29378.1|29287.1|35
1653415010000|2022-05-24 17:56:50|29394.4|29303.4|29411.3|29320.3|29411.3|29320.3|29390.9|29299.9|33
1653415020000|2022-05-24 17:57:00|29416.3|29325.3|29405|29314|29417.9|29326.9|29403.9|29312.9|40
1653415030000|2022-05-24 17:57:10|29404.7|29313.7|29409.2|29318.2|29409.2|29318.2|29400.4|29309.4|27
1653415040000|2022-05-24 17:57:20|29410.7|29319.7|29403.8|29312.8|29412.4|29321.4|29403.7|29312.7|39
1653415050000|2022-05-24 17:57:30|29404|29313|29395.5|29304.5|29404.1|29313.1|29395.5|29304.5|31
1653415060000|2022-05-24 17:57:40|29396|29305|29395.5|29304.5|29396.1|29305.1|29395.4|29304.4|21
1653415070000|2022-05-24 17:57:50|29395.4|29304.4|29389.9|29298.9|29395.5|29304.5|29389.9|29298.9|16
1653415080000|2022-05-24 17:58:00|29389.3|29298.3|29384.8|29293.8|29389.3|29298.3|29382.7|29291.7|22
1653415090000|2022-05-24 17:58:10|29385.2|29294.2|29384.7|29293.7|29385.7|29294.7|29381.8|29290.8|20
1653415100000|2022-05-24 17:58:20|29383|29292|29384.5|29293.5|29384.5|29293.5|29379.8|29288.8|20
1653415110000|2022-05-24 17:58:30|29378.9|29287.9|29364.8|29273.8|29382.4|29291.4|29364.8|29273.8|15
1653415120000|2022-05-24 17:58:40|29364.9|29273.9|29377|29286|29381.1|29290.1|29364.9|29273.9|26
1653415130000|2022-05-24 17:58:50|29376.5|29285.5|29379|29288|29380.2|29289.2|29375.4|29284.4|32
1653415140000|2022-05-24 17:59:00|29380.8|29289.8|29375.9|29284.9|29381.3|29290.3|29375|29284|25
1653415150000|2022-05-24 17:59:10|29376|29285|29370.5|29279.5|29376|29285|29369.5|29278.5|26
1653415160000|2022-05-24 17:59:20|29369.5|29278.5|29370.1|29279.1|29371.7|29280.7|29369.5|29278.5|30
1653415170000|2022-05-24 17:59:30|29370.7|29279.7|29370.3|29279.3|29371.7|29280.7|29367.8|29276.8|31
1653415180000|2022-05-24 17:59:40|29369.9|29278.9|29369.1|29278.1|29370.3|29279.3|29369.1|29278.1|11
1653415190000|2022-05-24 17:59:50|29369.4|29278.4|29369.3|29278.3|29369.6|29278.6|29364.4|29273.4|23
1653415200000|2022-05-24 18:00:00|29366.2|29275.2|29374.2|29283.2|29375.3|29284.3|29364|29273|36
1653415210000|2022-05-24 18:00:10|29374|29283|29374.5|29283.5|29377.3|29286.3|29370.9|29279.9|36
1653415220000|2022-05-24 18:00:20|29374.7|29283.7|29371.8|29280.8|29374.7|29283.7|29365.9|29274.9|30
1653415230000|2022-05-24 18:00:30|29373.3|29282.3|29384.5|29293.5|29385.8|29294.8|29373.3|29282.3|35
1653415240000|2022-05-24 18:00:40|29382.1|29291.1|29384.5|29293.5|29388.3|29297.3|29382.1|29291.1|26
1653415250000|2022-05-24 18:00:50|29385.4|29294.4|29386.2|29295.2|29386.7|29295.7|29382.1|29291.1|30
1653415260000|2022-05-24 18:01:00|29385.8|29294.8|29378.3|29287.3|29387.5|29296.5|29378|29287|34
1653415270000|2022-05-24 18:01:10|29378.1|29287.1|29363.8|29272.8|29378.2|29287.2|29363.8|29272.8|26
1653415280000|2022-05-24 18:01:20|29364.7|29273.7|29356.6|29265.6|29365.4|29274.4|29356.6|29265.6|17
1653415290000|2022-05-24 18:01:30|29353.5|29262.5|29340.6|29249.6|29353.5|29262.5|29331.8|29240.8|27
1653415300000|2022-05-24 18:01:40|29341.7|29250.7|29342.5|29251.5|29347.4|29256.4|29336.7|29245.7|30
1653415310000|2022-05-24 18:01:50|29336.5|29245.5|29347.8|29256.8|29348|29257|29336.5|29245.5|23
1653415320000|2022-05-24 18:02:00|29346.3|29255.3|29359.9|29268.9|29359.9|29268.9|29346.1|29255.1|36
1653415330000|2022-05-24 18:02:10|29359.4|29268.4|29350.9|29259.9|29363.9|29272.9|29350.9|29259.9|38
1653415340000|2022-05-24 18:02:20|29352.7|29261.7|29350.5|29259.5|29352.7|29261.7|29344.9|29253.9|35
1653415350000|2022-05-24 18:02:30|29350.2|29259.2|29351.4|29260.4|29352.5|29261.5|29346.6|29255.6|31
1653415360000|2022-05-24 18:02:40|29351.3|29260.3|29344.4|29253.4|29352.7|29261.7|29344.4|29253.4|34
1653415370000|2022-05-24 18:02:50|29337.6|29246.6|29347.2|29256.2|29347.2|29256.2|29337.6|29246.6|29
1653415380000|2022-05-24 18:03:00|29347|29256|29350.3|29259.3|29350.7|29259.7|29342.7|29251.7|33
1653415390000|2022-05-24 18:03:10|29350.9|29259.9|29349.3|29258.3|29354.6|29263.6|29348.7|29257.7|32
1653415400000|2022-05-24 18:03:20|29347.6|29256.6|29340|29249|29347.9|29256.9|29336.3|29245.3|29
1653415410000|2022-05-24 18:03:30|29340.9|29249.9|29346.4|29255.4|29349.8|29258.8|29340.5|29249.5|33
1653415420000|2022-05-24 18:03:40|29346.9|29255.9|29345.9|29254.9|29346.9|29255.9|29341.1|29250.1|34
1653415430000|2022-05-24 18:03:50|29344.6|29253.6|29347.4|29256.4|29348|29257|29344.6|29253.6|29
1653415440000|2022-05-24 18:04:00|29347.5|29256.5|29339.5|29248.5|29347.5|29256.5|29339.5|29248.5|26
1653415450000|2022-05-24 18:04:10|29341|29250|29346.4|29255.4|29350.2|29259.2|29341|29250|33
1653415460000|2022-05-24 18:04:20|29346.3|29255.3|29346.6|29255.6|29348.3|29257.3|29345|29254|29
1653415470000|2022-05-24 18:04:30|29344.6|29253.6|29350.4|29259.4|29350.4|29259.4|29342.5|29251.5|33
1653415480000|2022-05-24 18:04:40|29350.5|29259.5|29346.4|29255.4|29352.9|29261.9|29345.8|29254.8|29
1653415490000|2022-05-24 18:04:50|29345.4|29254.4|29326.9|29235.9|29346.1|29255.1|29326.9|29235.9|23
1653415500000|2022-05-24 18:05:00|29327.7|29236.7|29329.8|29238.8|29338.2|29247.2|29327.7|29236.7|27
1653415510000|2022-05-24 18:05:10|29330.3|29239.3|29325.7|29234.7|29333.6|29242.6|29323.3|29232.3|15
1653415520000|2022-05-24 18:05:20|29325.4|29234.4|29334.2|29243.2|29336.2|29245.2|29325.4|29234.4|27
1653415530000|2022-05-24 18:05:30|29333|29242|29334.3|29243.3|29334.3|29243.3|29331|29240|36
1653415540000|2022-05-24 18:05:40|29335.4|29244.4|29351.2|29260.2|29352.3|29261.3|29334.9|29243.9|33
1653415550000|2022-05-24 18:05:50|29351.3|29260.3|29359.4|29268.4|29359.4|29268.4|29347.3|29256.3|35
1653415560000|2022-05-24 18:06:00|29359.8|29268.8|29351.5|29260.5|29362|29271|29348.7|29257.7|34
1653415570000|2022-05-24 18:06:10|29348.5|29257.5|29367.3|29276.3|29367.3|29276.3|29348.5|29257.5|32
1653415580000|2022-05-24 18:06:20|29371.3|29280.3|29366.8|29275.8|29372|29281|29365.8|29274.8|29
1653415590000|2022-05-24 18:06:30|29366.6|29275.6|29365.9|29274.9|29368.1|29277.1|29364.7|29273.7|34
1653415600000|2022-05-24 18:06:40|29365.7|29274.7|29368.1|29277.1|29368.1|29277.1|29365.3|29274.3|25
1653415610000|2022-05-24 18:06:50|29367.1|29276.1|29358.7|29267.7|29369.2|29278.2|29355.9|29264.9|32
1653415620000|2022-05-24 18:07:00|29358.9|29267.9|29359.3|29268.3|29359.9|29268.9|29356.3|29265.3|34
1653415630000|2022-05-24 18:07:10|29359.1|29268.1|29359|29268|29360.5|29269.5|29358.4|29267.4|25
1653415640000|2022-05-24 18:07:20|29358.9|29267.9|29370.9|29279.9|29371.2|29280.2|29358.4|29267.4|27
1653415650000|2022-05-24 18:07:30|29367.9|29276.9|29372.9|29281.9|29374.5|29283.5|29367.9|29276.9|29
1653415660000|2022-05-24 18:07:40|29373.2|29282.2|29375.5|29284.5|29378.7|29287.7|29372.7|29281.7|33
1653415670000|2022-05-24 18:07:50|29379.2|29288.2|29382.2|29291.2|29382.2|29291.2|29368|29277|34
1653415680000|2022-05-24 18:08:00|29380.8|29289.8|29370.8|29279.8|29380.8|29289.8|29370.4|29279.4|39
1653415690000|2022-05-24 18:08:10|29374.1|29283.1|29377|29286|29377|29286|29371.9|29280.9|32
1653415700000|2022-05-24 18:08:20|29377.1|29286.1|29375|29284|29378.7|29287.7|29372.1|29281.1|27
1653415710000|2022-05-24 18:08:30|29375.9|29284.9|29373.5|29282.5|29375.9|29284.9|29371.8|29280.8|35
1653415720000|2022-05-24 18:08:40|29375.2|29284.2|29375.5|29284.5|29387.3|29296.3|29368.8|29277.8|36
1653415730000|2022-05-24 18:08:50|29385|29294|29385.7|29294.7|29394.2|29303.2|29383.4|29292.4|28
1653415740000|2022-05-24 18:09:00|29387.2|29296.2|29409.2|29318.2|29409.2|29318.2|29387.2|29296.2|32
1653415750000|2022-05-24 18:09:10|29407.2|29316.2|29416|29325|29420.2|29329.2|29405.8|29314.8|28
1653415760000|2022-05-24 18:09:20|29416.1|29325.1|29457.2|29366.2|29457.2|29366.2|29416.1|29325.1|37
1653415770000|2022-05-24 18:09:30|29457.4|29366.4|29462.2|29371.2|29467.9|29376.9|29457.2|29366.2|30
1653415780000|2022-05-24 18:09:40|29463|29372|29442.5|29351.5|29463|29372|29440.3|29349.3|36
1653415790000|2022-05-24 18:09:50|29443.1|29352.1|29436.8|29345.8|29443.1|29352.1|29431.2|29340.2|34
1653415800000|2022-05-24 18:10:00|29435.7|29344.7|29427.2|29336.2|29437.8|29346.8|29426.7|29335.7|34
1653415810000|2022-05-24 18:10:10|29428.4|29337.4|29436.1|29345.1|29436.7|29345.7|29424.5|29333.5|35
1653415820000|2022-05-24 18:10:20|29436.3|29345.3|29441.2|29350.2|29444.1|29353.1|29436.3|29345.3|34
1653415830000|2022-05-24 18:10:30|29440.9|29349.9|29459.6|29368.6|29461.9|29370.9|29440.9|29349.9|39
1653415840000|2022-05-24 18:10:40|29459.5|29368.5|29452.4|29361.4|29467.2|29376.2|29452|29361|36
1653415850000|2022-05-24 18:10:50|29453.5|29362.5|29455.4|29364.4|29457.8|29366.8|29453.5|29362.5|31
1653415860000|2022-05-24 18:11:00|29456|29365|29476.6|29385.6|29481.6|29390.6|29453.2|29362.2|30
1653415870000|2022-05-24 18:11:10|29477.4|29386.4|29484.6|29393.6|29486.3|29395.3|29477.4|29386.4|27
1653415880000|2022-05-24 18:11:20|29484.2|29393.2|29486.6|29395.6|29486.6|29395.6|29480.1|29389.1|32
1653415890000|2022-05-24 18:11:30|29488.5|29397.5|29488.1|29397.1|29494.9|29403.9|29484.4|29393.4|36
1653415900000|2022-05-24 18:11:40|29489.1|29398.1|29502.6|29411.6|29502.6|29411.6|29484.4|29393.4|34
1653415910000|2022-05-24 18:11:50|29501.9|29410.9|29484|29393|29503.8|29412.8|29484|29393|32
1653415920000|2022-05-24 18:12:00|29482.5|29391.5|29487.4|29396.4|29490.1|29399.1|29482.5|29391.5|35
1653415930000|2022-05-24 18:12:10|29489.3|29398.3|29487.9|29396.9|29490|29399|29473.1|29382.1|39
1653415940000|2022-05-24 18:12:20|29486.6|29395.6|29490|29399|29492.4|29401.4|29485.3|29394.3|32
1653415950000|2022-05-24 18:12:30|29490.4|29399.4|29490.1|29399.1|29491.8|29400.8|29490|29399|25
1653415960000|2022-05-24 18:12:40|29489.9|29398.9|29484.5|29393.5|29492.1|29401.1|29483.4|29392.4|34
1653415970000|2022-05-24 18:12:50|29483.9|29392.9|29485.6|29394.6|29485.6|29394.6|29482.8|29391.8|26
1653415980000|2022-05-24 18:13:00|29480.8|29389.8|29471.8|29380.8|29485.6|29394.6|29468.7|29377.7|29
1653415990000|2022-05-24 18:13:10|29471.4|29380.4|29453.7|29362.7|29477.7|29386.7|29450.8|29359.8|37
1653416000000|2022-05-24 18:13:20|29453.5|29362.5|29463.3|29372.3|29463.8|29372.8|29450.4|29359.4|34
1653416010000|2022-05-24 18:13:30|29463|29372|29458.6|29367.6|29463|29372|29458|29367|31
1653416020000|2022-05-24 18:13:40|29458.7|29367.7|29457|29366|29461.9|29370.9|29456.9|29365.9|33
1653416030000|2022-05-24 18:13:50|29457.4|29366.4|29446.1|29355.1|29457.9|29366.9|29445.9|29354.9|30
1653416040000|2022-05-24 18:14:00|29446.7|29355.7|29441.1|29350.1|29449.4|29358.4|29438.7|29347.7|32
1653416050000|2022-05-24 18:14:10|29440.4|29349.4|29427.1|29336.1|29440.4|29349.4|29427.1|29336.1|27
1653416060000|2022-05-24 18:14:20|29427.7|29336.7|29436.2|29345.2|29441.5|29350.5|29426.3|29335.3|28
1653416070000|2022-05-24 18:14:30|29436.3|29345.3|29434.7|29343.7|29442.2|29351.2|29426.5|29335.5|31
1653416080000|2022-05-24 18:14:40|29425.3|29334.3|29428.2|29337.2|29439.8|29348.8|29425.3|29334.3|21
1653416090000|2022-05-24 18:14:50|29428.3|29337.3|29426.9|29335.9|29429.3|29338.3|29426.3|29335.3|23
1653416100000|2022-05-24 18:15:00|29426.3|29335.3|29436.9|29345.9|29443.8|29352.8|29422.3|29331.3|38
1653416110000|2022-05-24 18:15:10|29428.1|29337.1|29425.8|29334.8|29439.9|29348.9|29421.5|29330.5|31
1653416120000|2022-05-24 18:15:20|29425.4|29334.4|29409.3|29318.3|29426.1|29335.1|29409.2|29318.2|28
1653416130000|2022-05-24 18:15:30|29417.2|29326.2|29412.5|29321.5|29425.2|29334.2|29412|29321|37
1653416140000|2022-05-24 18:15:40|29426.1|29335.1|29408.2|29317.2|29426.1|29335.1|29408.1|29317.1|29
1653416150000|2022-05-24 18:15:50|29407.7|29316.7|29408.9|29317.9|29413.1|29322.1|29404.6|29313.6|20
1653416160000|2022-05-24 18:16:00|29407.3|29316.3|29422.9|29331.9|29429.7|29338.7|29407.3|29316.3|39
1653416170000|2022-05-24 18:16:10|29424.1|29333.1|29419.1|29328.1|29424.2|29333.2|29409.2|29318.2|35
1653416180000|2022-05-24 18:16:20|29416.6|29325.6|29437.9|29346.9|29437.9|29346.9|29414.5|29323.5|32
1653416190000|2022-05-24 18:16:30|29438.2|29347.2|29437.2|29346.2|29438.5|29347.5|29434.4|29343.4|32
1653416200000|2022-05-24 18:16:40|29436.3|29345.3|29440.7|29349.7|29440.7|29349.7|29435.8|29344.8|32
1653416210000|2022-05-24 18:16:50|29440.4|29349.4|29440.5|29349.5|29442.5|29351.5|29435.4|29344.4|30
1653416220000|2022-05-24 18:17:00|29440.8|29349.8|29436.9|29345.9|29441.5|29350.5|29434.7|29343.7|29
1653416230000|2022-05-24 18:17:10|29438.8|29347.8|29441.9|29350.9|29442.8|29351.8|29438.8|29347.8|31
1653416240000|2022-05-24 18:17:20|29444.6|29353.6|29445.3|29354.3|29450.9|29359.9|29444.6|29353.6|29
1653416250000|2022-05-24 18:17:30|29446.7|29355.7|29441.5|29350.5|29447.1|29356.1|29440.6|29349.6|30
1653416260000|2022-05-24 18:17:40|29440.7|29349.7|29439.9|29348.9|29442.5|29351.5|29438.5|29347.5|27
1653416270000|2022-05-24 18:17:50|29443.8|29352.8|29438|29347|29443.8|29352.8|29438|29347|15
1653416280000|2022-05-24 18:18:00|29438.1|29347.1|29436.1|29345.1|29438.2|29347.2|29431.2|29340.2|34
1653416290000|2022-05-24 18:18:10|29436.2|29345.2|29427.3|29336.3|29436.5|29345.5|29425.9|29334.9|30
1653416300000|2022-05-24 18:18:20|29425.4|29334.4|29426.7|29335.7|29428.1|29337.1|29414.5|29323.5|26
1653416310000|2022-05-24 18:18:30|29413.1|29322.1|29417.7|29326.7|29421.1|29330.1|29412.4|29321.4|25
1653416320000|2022-05-24 18:18:40|29417.4|29326.4|29407.3|29316.3|29421.1|29330.1|29404.8|29313.8|33
1653416330000|2022-05-24 18:18:50|29417.2|29326.2|29415.1|29324.1|29417.2|29326.2|29398.8|29307.8|24
1653416340000|2022-05-24 18:19:00|29417.2|29326.2|29395.1|29304.1|29417.2|29326.2|29390|29299|31
1653416350000|2022-05-24 18:19:10|29396.1|29305.1|29389.2|29298.2|29398.4|29307.4|29382.5|29291.5|36
1653416360000|2022-05-24 18:19:20|29392.1|29301.1|29390.2|29299.2|29393.2|29302.2|29384.1|29293.1|27
1653416370000|2022-05-24 18:19:30|29390.9|29299.9|29396.4|29305.4|29399.6|29308.6|29390.9|29299.9|36
1653416380000|2022-05-24 18:19:40|29396.7|29305.7|29395|29304|29396.7|29305.7|29387|29296|36
1653416390000|2022-05-24 18:19:50|29394.9|29303.9|29388.9|29297.9|29395.2|29304.2|29388.9|29297.9|31
1653416400000|2022-05-24 18:20:00|29391.7|29300.7|29394.3|29303.3|29394.6|29303.6|29383|29292|36
1653416410000|2022-05-24 18:20:10|29395|29304|29385.3|29294.3|29395.5|29304.5|29384.4|29293.4|36
1653416420000|2022-05-24 18:20:20|29393.2|29302.2|29391.4|29300.4|29393.2|29302.2|29379.2|29288.2|33
1653416430000|2022-05-24 18:20:30|29393.2|29302.2|29356.8|29265.8|29393.2|29302.2|29356.8|29265.8|35
1653416440000|2022-05-24 18:20:40|29358.4|29267.4|29367.5|29276.5|29367.5|29276.5|29352.4|29261.4|36
1653416450000|2022-05-24 18:20:50|29370.8|29279.8|29374.4|29283.4|29380.4|29289.4|29366.1|29275.1|36
1653416460000|2022-05-24 18:21:00|29374.3|29283.3|29379.3|29288.3|29385.6|29294.6|29372.4|29281.4|33
1653416470000|2022-05-24 18:21:10|29379.1|29288.1|29395.3|29304.3|29395.3|29304.3|29379.1|29288.1|37
1653416480000|2022-05-24 18:21:20|29396.2|29305.2|29399.6|29308.6|29399.8|29308.8|29393.2|29302.2|36
1653416490000|2022-05-24 18:21:30|29400|29309|29401.5|29310.5|29401.8|29310.8|29396.4|29305.4|35
1653416500000|2022-05-24 18:21:40|29401.8|29310.8|29402.3|29311.3|29402.5|29311.5|29398.9|29307.9|35
1653416510000|2022-05-24 18:21:50|29402.1|29311.1|29401.9|29310.9|29402.7|29311.7|29400.4|29309.4|33
1653416520000|2022-05-24 18:22:00|29402.5|29311.5|29384.4|29293.4|29402.6|29311.6|29379|29288|35
1653416530000|2022-05-24 18:22:10|29384.5|29293.5|29393.1|29302.1|29393.1|29302.1|29379.8|29288.8|35
1653416540000|2022-05-24 18:22:20|29395.6|29304.6|29393.1|29302.1|29401.7|29310.7|29391.9|29300.9|30
1653416550000|2022-05-24 18:22:30|29393|29302|29394.5|29303.5|29394.5|29303.5|29388.1|29297.1|29
1653416560000|2022-05-24 18:22:40|29394.6|29303.6|29394.4|29303.4|29394.6|29303.6|29391.2|29300.2|33
1653416570000|2022-05-24 18:22:50|29394.5|29303.5|29394.7|29303.7|29395.1|29304.1|29393.7|29302.7|15
1653416580000|2022-05-24 18:23:00|29396.8|29305.8|29407.2|29316.2|29410.1|29319.1|29396.8|29305.8|27
1653416590000|2022-05-24 18:23:10|29407.4|29316.4|29407.5|29316.5|29415.6|29324.6|29406.7|29315.7|29
1653416600000|2022-05-24 18:23:20|29407.4|29316.4|29407.6|29316.6|29419.8|29328.8|29405.3|29314.3|33
1653416610000|2022-05-24 18:23:30|29405.4|29314.4|29404|29313|29409.2|29318.2|29403.6|29312.6|31
1653416620000|2022-05-24 18:23:40|29406|29315|29410.8|29319.8|29411.5|29320.5|29405|29314|30
1653416630000|2022-05-24 18:23:50|29410.9|29319.9|29399.2|29308.2|29414.4|29323.4|29399.2|29308.2|33
1653416640000|2022-05-24 18:24:00|29395.5|29304.5|29386.4|29295.4|29395.6|29304.6|29385.5|29294.5|30
1653416650000|2022-05-24 18:24:10|29386.6|29295.6|29398|29307|29398|29307|29386.1|29295.1|35
1653416660000|2022-05-24 18:24:20|29395.4|29304.4|29414|29323|29414|29323|29394.4|29303.4|34
1653416670000|2022-05-24 18:24:30|29412.5|29321.5|29413.8|29322.8|29414.7|29323.7|29410.8|29319.8|31
1653416680000|2022-05-24 18:24:40|29413.2|29322.2|29414.2|29323.2|29415.1|29324.1|29412.1|29321.1|34
1653416690000|2022-05-24 18:24:50|29414.5|29323.5|29413.8|29322.8|29416.5|29325.5|29412.2|29321.2|29
1653416700000|2022-05-24 18:25:00|29413.9|29322.9|29416.9|29325.9|29417.2|29326.2|29413.9|29322.9|30
1653416710000|2022-05-24 18:25:10|29416.8|29325.8|29422.1|29331.1|29424.5|29333.5|29415.4|29324.4|33
1653416720000|2022-05-24 18:25:20|29423.4|29332.4|29427|29336|29427|29336|29420.8|29329.8|35
1653416730000|2022-05-24 18:25:30|29427.7|29336.7|29432.4|29341.4|29438.3|29347.3|29427.7|29336.7|32
1653416740000|2022-05-24 18:25:40|29432.5|29341.5|29424.9|29333.9|29433.1|29342.1|29421|29330|36
1653416750000|2022-05-24 18:25:50|29424.7|29333.7|29429.7|29338.7|29433.3|29342.3|29424.7|29333.7|34
1653416760000|2022-05-24 18:26:00|29428.7|29337.7|29424.9|29333.9|29430.6|29339.6|29420.4|29329.4|33
1653416770000|2022-05-24 18:26:10|29425.5|29334.5|29405.3|29314.3|29425.5|29334.5|29405.3|29314.3|30
1653416780000|2022-05-24 18:26:20|29406.4|29315.4|29411.9|29320.9|29412|29321|29406.1|29315.1|29
1653416790000|2022-05-24 18:26:30|29411.5|29320.5|29409|29318|29411.8|29320.8|29408|29317|17
1653416800000|2022-05-24 18:26:40|29408.7|29317.7|29405.5|29314.5|29408.7|29317.7|29404.3|29313.3|29
1653416810000|2022-05-24 18:26:50|29407.2|29316.2|29412.5|29321.5|29412.9|29321.9|29404.8|29313.8|31
1653416820000|2022-05-24 18:27:00|29413.2|29322.2|29401.2|29310.2|29416.3|29325.3|29398.2|29307.2|38
1653416830000|2022-05-24 18:27:10|29401.9|29310.9|29408.1|29317.1|29408.4|29317.4|29401.5|29310.5|30
1653416840000|2022-05-24 18:27:20|29407.7|29316.7|29412.8|29321.8|29413.4|29322.4|29407.7|29316.7|35
1653416850000|2022-05-24 18:27:30|29411.1|29320.1|29414.4|29323.4|29415.5|29324.5|29407.1|29316.1|28
1653416860000|2022-05-24 18:27:40|29414.1|29323.1|29416.5|29325.5|29416.5|29325.5|29409.1|29318.1|32
1653416870000|2022-05-24 18:27:50|29417.6|29326.6|29422.8|29331.8|29422.9|29331.9|29417.6|29326.6|36
1653416880000|2022-05-24 18:28:00|29421.9|29330.9|29426.4|29335.4|29427.8|29336.8|29421.7|29330.7|37
1653416890000|2022-05-24 18:28:10|29426.6|29335.6|29432.8|29341.8|29434.5|29343.5|29426.6|29335.6|34
1653416900000|2022-05-24 18:28:20|29432.5|29341.5|29433|29342|29435.7|29344.7|29430.6|29339.6|34
1653416910000|2022-05-24 18:28:30|29432|29341|29425.8|29334.8|29432.2|29341.2|29424.2|29333.2|26
1653416920000|2022-05-24 18:28:40|29429.6|29338.6|29427.1|29336.1|29431.7|29340.7|29425.9|29334.9|27
1653416930000|2022-05-24 18:28:50|29427.2|29336.2|29426.4|29335.4|29429.2|29338.2|29419.7|29328.7|13
1653416940000|2022-05-24 18:29:00|29420.8|29329.8|29416.4|29325.4|29426.4|29335.4|29401.4|29310.4|35
1653416950000|2022-05-24 18:29:10|29412.6|29321.6|29413.7|29322.7|29418.9|29327.9|29405.4|29314.4|29
1653416960000|2022-05-24 18:29:20|29412.7|29321.7|29422.8|29331.8|29423.4|29332.4|29410.8|29319.8|36
1653416970000|2022-05-24 18:29:30|29422.3|29331.3|29419.5|29328.5|29423.1|29332.1|29417.1|29326.1|34
1653416980000|2022-05-24 18:29:40|29419.4|29328.4|29419.6|29328.6|29419.9|29328.9|29415.9|29324.9|29
1653416990000|2022-05-24 18:29:50|29418.8|29327.8|29409.8|29318.8|29423|29332|29409.8|29318.8|32
1653417000000|2022-05-24 18:30:00|29410.9|29319.9|29422.3|29331.3|29422.9|29331.9|29410.9|29319.9|37
1653417010000|2022-05-24 18:30:10|29421.8|29330.8|29421.2|29330.2|29423.9|29332.9|29421|29330|33
1653417020000|2022-05-24 18:30:20|29420.3|29329.3|29412.5|29321.5|29422.9|29331.9|29410.8|29319.8|35
1653417030000|2022-05-24 18:30:30|29412.6|29321.6|29412.9|29321.9|29414.6|29323.6|29410|29319|29
1653417040000|2022-05-24 18:30:40|29409.7|29318.7|29398.6|29307.6|29412.9|29321.9|29397|29306|29
1653417050000|2022-05-24 18:30:50|29398|29307|29405.7|29314.7|29405.8|29314.8|29398|29307|30
1653417060000|2022-05-24 18:31:00|29405.5|29314.5|29402.6|29311.6|29405.5|29314.5|29398.1|29307.1|35
1653417070000|2022-05-24 18:31:10|29402.3|29311.3|29403.1|29312.1|29404.9|29313.9|29392.7|29301.7|31
1653417080000|2022-05-24 18:31:20|29404.5|29313.5|29410.4|29319.4|29410.4|29319.4|29399.1|29308.1|31
1653417090000|2022-05-24 18:31:30|29410.8|29319.8|29423.2|29332.2|29424.2|29333.2|29410.8|29319.8|38
1653417100000|2022-05-24 18:31:40|29415|29324|29417.7|29326.7|29420.5|29329.5|29415|29324|30
1653417110000|2022-05-24 18:31:50|29417.6|29326.6|29419.6|29328.6|29420.8|29329.8|29416.8|29325.8|29
1653417120000|2022-05-24 18:32:00|29419.9|29328.9|29420.3|29329.3|29423.8|29332.8|29419.9|29328.9|32
1653417130000|2022-05-24 18:32:10|29419.5|29328.5|29421.6|29330.6|29424.7|29333.7|29417.9|29326.9|34
1653417140000|2022-05-24 18:32:20|29422.3|29331.3|29421|29330|29422.8|29331.8|29417.8|29326.8|31
1653417150000|2022-05-24 18:32:30|29421.2|29330.2|29422.1|29331.1|29425.2|29334.2|29421.2|29330.2|28
1653417160000|2022-05-24 18:32:40|29422.4|29331.4|29429.8|29338.8|29431.7|29340.7|29420.4|29329.4|35
1653417170000|2022-05-24 18:32:50|29430.1|29339.1|29428.3|29337.3|29430.7|29339.7|29423.8|29332.8|25
1653417180000|2022-05-24 18:33:00|29428.2|29337.2|29420|29329|29429.9|29338.9|29420|29329|38
1653417190000|2022-05-24 18:33:10|29419.7|29328.7|29431.9|29340.9|29431.9|29340.9|29419.7|29328.7|35
1653417200000|2022-05-24 18:33:20|29431.4|29340.4|29431.4|29340.4|29432.5|29341.5|29430.8|29339.8|18
1653417210000|2022-05-24 18:33:30|29431.7|29340.7|29428.2|29337.2|29431.7|29340.7|29427.2|29336.2|21
1653417220000|2022-05-24 18:33:40|29428.1|29337.1|29431.5|29340.5|29431.6|29340.6|29428.1|29337.1|28
1653417230000|2022-05-24 18:33:50|29431.4|29340.4|29431.7|29340.7|29432.2|29341.2|29430.6|29339.6|28
1653417240000|2022-05-24 18:34:00|29431.8|29340.8|29435.1|29344.1|29437.1|29346.1|29430.9|29339.9|35
1653417250000|2022-05-24 18:34:10|29435.2|29344.2|29435.3|29344.3|29436.6|29345.6|29433.8|29342.8|28
1653417260000|2022-05-24 18:34:20|29435.4|29344.4|29414.6|29323.6|29435.7|29344.7|29411.4|29320.4|27
1653417270000|2022-05-24 18:34:30|29406.2|29315.2|29414.9|29323.9|29414.9|29323.9|29405|29314|24
1653417280000|2022-05-24 18:34:40|29415|29324|29427|29336|29427|29336|29414|29323|31
1653417290000|2022-05-24 18:34:50|29427.2|29336.2|29432.4|29341.4|29434.9|29343.9|29427.2|29336.2|34
1653417300000|2022-05-24 18:35:00|29432.9|29341.9|29435.6|29344.6|29438.5|29347.5|29430.8|29339.8|32
1653417310000|2022-05-24 18:35:10|29436.2|29345.2|29430.9|29339.9|29436.2|29345.2|29427.4|29336.4|33
1653417320000|2022-05-24 18:35:20|29430.7|29339.7|29446.9|29355.9|29447.4|29356.4|29427.7|29336.7|35
1653417330000|2022-05-24 18:35:30|29445.9|29354.9|29453.6|29362.6|29455.2|29364.2|29437.9|29346.9|33
1653417340000|2022-05-24 18:35:40|29454.1|29363.1|29452.6|29361.6|29454.9|29363.9|29451.1|29360.1|33
1653417350000|2022-05-24 18:35:50|29452.5|29361.5|29445.2|29354.2|29452.5|29361.5|29443|29352|37
1653417360000|2022-05-24 18:36:00|29445.3|29354.3|29441.7|29350.7|29445.5|29354.5|29434.4|29343.4|33
1653417370000|2022-05-24 18:36:10|29440.5|29349.5|29441.3|29350.3|29441.3|29350.3|29436.5|29345.5|35
1653417380000|2022-05-24 18:36:20|29441.8|29350.8|29434.1|29343.1|29448.3|29357.3|29434.1|29343.1|33
1653417390000|2022-05-24 18:36:30|29434.7|29343.7|29429.9|29338.9|29437.4|29346.4|29428.9|29337.9|33
1653417400000|2022-05-24 18:36:40|29429.6|29338.6|29410.8|29319.8|29431.2|29340.2|29406.5|29315.5|38
1653417410000|2022-05-24 18:36:50|29410.1|29319.1|29422.9|29331.9|29423|29332|29410.1|29319.1|35
1653417420000|2022-05-24 18:37:00|29423.2|29332.2|29418.6|29327.6|29423.4|29332.4|29418.3|29327.3|26
1653417430000|2022-05-24 18:37:10|29420.7|29329.7|29419.9|29328.9|29426.1|29335.1|29417.3|29326.3|34
1653417440000|2022-05-24 18:37:20|29420.7|29329.7|29419.2|29328.2|29421.4|29330.4|29418.5|29327.5|35
1653417450000|2022-05-24 18:37:30|29418.9|29327.9|29418|29327|29423.4|29332.4|29413.7|29322.7|35
1653417460000|2022-05-24 18:37:40|29417.8|29326.8|29417.7|29326.7|29420.4|29329.4|29416.5|29325.5|27
1653417470000|2022-05-24 18:37:50|29417.9|29326.9|29431.8|29340.8|29431.8|29340.8|29417.4|29326.4|33
1653417480000|2022-05-24 18:38:00|29430.7|29339.7|29423.7|29332.7|29430.7|29339.7|29421.4|29330.4|33
1653417490000|2022-05-24 18:38:10|29423.6|29332.6|29430.3|29339.3|29433.5|29342.5|29423.6|29332.6|33
1653417500000|2022-05-24 18:38:20|29429.8|29338.8|29429.1|29338.1|29431.9|29340.9|29427.3|29336.3|24
1653417510000|2022-05-24 18:38:30|29429|29338|29437.3|29346.3|29437.3|29346.3|29426|29335|34
1653417520000|2022-05-24 18:38:40|29437.2|29346.2|29453.2|29362.2|29453.2|29362.2|29436.4|29345.4|31
1653417530000|2022-05-24 18:38:50|29451.4|29360.4|29447|29356|29463.9|29372.9|29447|29356|35
1653417540000|2022-05-24 18:39:00|29450.8|29359.8|29442.2|29351.2|29451.7|29360.7|29437.8|29346.8|30
1653417550000|2022-05-24 18:39:10|29441.3|29350.3|29435.7|29344.7|29443.9|29352.9|29435.7|29344.7|28
1653417560000|2022-05-24 18:39:20|29438.6|29347.6|29446.3|29355.3|29447.1|29356.1|29432.8|29341.8|37
1653417570000|2022-05-24 18:39:30|29446.4|29355.4|29444.8|29353.8|29446.4|29355.4|29444.1|29353.1|28
1653417580000|2022-05-24 18:39:40|29445.1|29354.1|29442.7|29351.7|29445.6|29354.6|29439.5|29348.5|23
1653417590000|2022-05-24 18:39:50|29442.2|29351.2|29439.9|29348.9|29443.5|29352.5|29438.3|29347.3|24
1653417600000|2022-05-24 18:40:00|29442.4|29351.4|29441.6|29350.6|29443.9|29352.9|29438.1|29347.1|29
1653417610000|2022-05-24 18:40:10|29438.8|29347.8|29442.8|29351.8|29443.9|29352.9|29438|29347|28
1653417620000|2022-05-24 18:40:20|29439.3|29348.3|29439.4|29348.4|29442.7|29351.7|29438|29347|34
1653417630000|2022-05-24 18:40:30|29439.6|29348.6|29438.4|29347.4|29442.5|29351.5|29438.4|29347.4|15
1653417640000|2022-05-24 18:40:40|29439.7|29348.7|29428.3|29337.3|29440|29349|29428.1|29337.1|23
1653417650000|2022-05-24 18:40:50|29428|29337|29418.3|29327.3|29428|29337|29416.3|29325.3|26
1653417660000|2022-05-24 18:41:00|29418.1|29327.1|29414.1|29323.1|29418.9|29327.9|29414.1|29323.1|29
1653417670000|2022-05-24 18:41:10|29416.2|29325.2|29417.1|29326.1|29419.9|29328.9|29409.1|29318.1|36
1653417680000|2022-05-24 18:41:20|29413.5|29322.5|29416.8|29325.8|29419.9|29328.9|29412.3|29321.3|31
1653417690000|2022-05-24 18:41:30|29417.8|29326.8|29409.7|29318.7|29419.9|29328.9|29409.7|29318.7|21
1653417700000|2022-05-24 18:41:40|29412.9|29321.9|29409.9|29318.9|29412.9|29321.9|29405.1|29314.1|34
1653417710000|2022-05-24 18:41:50|29411.1|29320.1|29410.9|29319.9|29412.9|29321.9|29405.4|29314.4|22
1653417720000|2022-05-24 18:42:00|29411.5|29320.5|29403.2|29312.2|29412.9|29321.9|29403.2|29312.2|35
1653417730000|2022-05-24 18:42:10|29401.7|29310.7|29392.6|29301.6|29402.5|29311.5|29392|29301|19
1653417740000|2022-05-24 18:42:20|29393.8|29302.8|29395.9|29304.9|29396.9|29305.9|29392.3|29301.3|24
1653417750000|2022-05-24 18:42:30|29395.2|29304.2|29397|29306|29398.5|29307.5|29395.2|29304.2|21
1653417760000|2022-05-24 18:42:40|29397.1|29306.1|29404.9|29313.9|29407.1|29316.1|29397.1|29306.1|33
1653417770000|2022-05-24 18:42:50|29404.1|29313.1|29407|29316|29409.4|29318.4|29404|29313|26
1653417780000|2022-05-24 18:43:00|29406.6|29315.6|29404.3|29313.3|29407.5|29316.5|29404.3|29313.3|26
1653417790000|2022-05-24 18:43:10|29403.5|29312.5|29397|29306|29404.5|29313.5|29394.9|29303.9|19
1653417800000|2022-05-24 18:43:20|29396.6|29305.6|29384.6|29293.6|29397.1|29306.1|29384.5|29293.5|29
1653417810000|2022-05-24 18:43:30|29385.8|29294.8|29374.4|29283.4|29388.7|29297.7|29372.4|29281.4|21
1653417820000|2022-05-24 18:43:40|29374.3|29283.3|29368.9|29277.9|29374.3|29283.3|29368.9|29277.9|16
1653417830000|2022-05-24 18:43:50|29372.9|29281.9|29372.9|29281.9|29372.9|29281.9|29371|29280|11
1653417840000|2022-05-24 18:44:00|29370.9|29279.9|29359.2|29268.2|29372.9|29281.9|29359.1|29268.1|9
1653417850000|2022-05-24 18:44:10|29360.9|29269.9|29315.1|29224.1|29360.9|29269.9|29315.1|29224.1|35
1653417860000|2022-05-24 18:44:20|29317.9|29226.9|29317.4|29226.4|29318.3|29227.3|29301|29210|38
1653417870000|2022-05-24 18:44:30|29316.7|29225.7|29317.7|29226.7|29317.7|29226.7|29311.8|29220.8|37
1653417880000|2022-05-24 18:44:40|29315.9|29224.9|29308.6|29217.6|29317.5|29226.5|29300.7|29209.7|35
1653417890000|2022-05-24 18:44:50|29301.8|29210.8|29303.3|29212.3|29315.6|29224.6|29291.7|29200.7|36
1653417900000|2022-05-24 18:45:00|29292.4|29201.4|29304|29213|29306|29215|29289.5|29198.5|32
1653417910000|2022-05-24 18:45:10|29303.3|29212.3|29314.7|29223.7|29314.7|29223.7|29302.6|29211.6|39
1653417920000|2022-05-24 18:45:20|29315.1|29224.1|29307|29216|29315.7|29224.7|29307|29216|36
1653417930000|2022-05-24 18:45:30|29312.8|29221.8|29314.1|29223.1|29315|29224|29309.1|29218.1|37
1653417940000|2022-05-24 18:45:40|29315.4|29224.4|29313.2|29222.2|29315.4|29224.4|29309.8|29218.8|37
1653417950000|2022-05-24 18:45:50|29313.3|29222.3|29308.5|29217.5|29314.2|29223.2|29302.8|29211.8|34
1653417960000|2022-05-24 18:46:00|29302.8|29211.8|29302.8|29211.8|29314.1|29223.1|29301.3|29210.3|29
1653417970000|2022-05-24 18:46:10|29307.4|29216.4|29304.6|29213.6|29314.1|29223.1|29290.9|29199.9|36
1653417980000|2022-05-24 18:46:20|29304.8|29213.8|29302.4|29211.4|29304.8|29213.8|29299.1|29208.1|23
1653417990000|2022-05-24 18:46:30|29304.4|29213.4|29299.6|29208.6|29304.4|29213.4|29298.5|29207.5|8
1653418000000|2022-05-24 18:46:40|29299.7|29208.7|29293.6|29202.6|29304.4|29213.4|29293.6|29202.6|24
1653418010000|2022-05-24 18:46:50|29297.5|29206.5|29301.4|29210.4|29301.4|29210.4|29293.6|29202.6|8
1653418020000|2022-05-24 18:47:00|29292.6|29201.6|29296.2|29205.2|29301.4|29210.4|29283.6|29192.6|30
1653418030000|2022-05-24 18:47:10|29296.1|29205.1|29294.3|29203.3|29301.4|29210.4|29284.4|29193.4|35
1653418040000|2022-05-24 18:47:20|29294.7|29203.7|29287.4|29196.4|29301.4|29210.4|29284.7|29193.7|26
1653418050000|2022-05-24 18:47:30|29295.8|29204.8|29301.4|29210.4|29301.4|29210.4|29277.7|29186.7|29
1653418060000|2022-05-24 18:47:40|29290|29199|29261.1|29170.1|29298.5|29207.5|29259.5|29168.5|36
1653418070000|2022-05-24 18:47:50|29256.6|29165.6|29262.6|29171.6|29266.4|29175.4|29254.7|29163.7|38
1653418080000|2022-05-24 18:48:00|29262.7|29171.7|29251.7|29160.7|29265.3|29174.3|29250|29159|36
1653418090000|2022-05-24 18:48:10|29250.8|29159.8|29258.2|29167.2|29260.6|29169.6|29250|29159|23
1653418100000|2022-05-24 18:48:20|29258.6|29167.6|29274.9|29183.9|29277.2|29186.2|29258.2|29167.2|35
1653418110000|2022-05-24 18:48:30|29275|29184|29250.7|29159.7|29275.5|29184.5|29244.1|29153.1|31
1653418120000|2022-05-24 18:48:40|29249.4|29158.4|29244.3|29153.3|29257.9|29166.9|29232.7|29141.7|26
1653418130000|2022-05-24 18:48:50|29242.6|29151.6|29246.3|29155.3|29251.4|29160.4|29238.2|29147.2|28
1653418140000|2022-05-24 18:49:00|29248.1|29157.1|29233|29142|29251.4|29160.4|29220.4|29129.4|36
1653418150000|2022-05-24 18:49:10|29234|29143|29226.5|29135.5|29236.7|29145.7|29215.3|29124.3|20
1653418160000|2022-05-24 18:49:20|29225.6|29134.6|29205.4|29114.4|29231.9|29140.9|29196|29105|35
1653418170000|2022-05-24 18:49:30|29198.7|29107.7|29196.5|29105.5|29205.4|29114.4|29192.1|29101.1|28
1653418180000|2022-05-24 18:49:40|29201.3|29110.3|29202.7|29111.7|29204.4|29113.4|29198.9|29107.9|33
1653418190000|2022-05-24 18:49:50|29200|29109|29203.4|29112.4|29206.8|29115.8|29197.7|29106.7|39
1653418200000|2022-05-24 18:50:00|29203.2|29112.2|29190.6|29099.6|29205.4|29114.4|29178.2|29087.2|38
1653418210000|2022-05-24 18:50:10|29188.1|29097.1|29192.3|29101.3|29192.3|29101.3|29179|29088|38
1653418220000|2022-05-24 18:50:20|29192.8|29101.8|29192|29101|29192.8|29101.8|29188.5|29097.5|38
1653418230000|2022-05-24 18:50:30|29192.3|29101.3|29220.4|29129.4|29224.4|29133.4|29191|29100|36
1653418240000|2022-05-24 18:50:40|29225.2|29134.2|29210.7|29119.7|29230.3|29139.3|29210.7|29119.7|39
1653418250000|2022-05-24 18:50:50|29209.9|29118.9|29197.2|29106.2|29209.9|29118.9|29192.3|29101.3|38
1653418260000|2022-05-24 18:51:00|29196.7|29105.7|29189.1|29098.1|29202.3|29111.3|29189|29098|30
1653418270000|2022-05-24 18:51:10|29189|29098|29194.7|29103.7|29197.9|29106.9|29189|29098|37
1653418280000|2022-05-24 18:51:20|29194.2|29103.2|29196.5|29105.5|29198.4|29107.4|29188.9|29097.9|35
1653418290000|2022-05-24 18:51:30|29196.8|29105.8|29197.2|29106.2|29199.7|29108.7|29195.8|29104.8|36
1653418300000|2022-05-24 18:51:40|29197.6|29106.6|29203.4|29112.4|29203.7|29112.7|29195.6|29104.6|32
1653418310000|2022-05-24 18:51:50|29204.8|29113.8|29213|29122|29213|29122|29200.4|29109.4|37
1653418320000|2022-05-24 18:52:00|29213.4|29122.4|29197.3|29106.3|29213.4|29122.4|29195.8|29104.8|34
1653418330000|2022-05-24 18:52:10|29196.9|29105.9|29201.6|29110.6|29201.7|29110.7|29195.9|29104.9|19
1653418340000|2022-05-24 18:52:20|29202.5|29111.5|29209.8|29118.8|29209.8|29118.8|29198.9|29107.9|33
1653418350000|2022-05-24 18:52:30|29211.7|29120.7|29224.1|29133.1|29225.4|29134.4|29210.1|29119.1|36
1653418360000|2022-05-24 18:52:40|29225|29134|29229.4|29138.4|29231.1|29140.1|29225|29134|31
1653418370000|2022-05-24 18:52:50|29229|29138|29233.6|29142.6|29237.2|29146.2|29227.5|29136.5|33
1653418380000|2022-05-24 18:53:00|29232.2|29141.2|29221.6|29130.6|29233|29142|29220.5|29129.5|37
1653418390000|2022-05-24 18:53:10|29221.9|29130.9|29211.2|29120.2|29226|29135|29208.2|29117.2|36
1653418400000|2022-05-24 18:53:20|29210.6|29119.6|29200.5|29109.5|29212.6|29121.6|29200.5|29109.5|26
1653418410000|2022-05-24 18:53:30|29201|29110|29197.9|29106.9|29206.1|29115.1|29197.9|29106.9|31
1653418420000|2022-05-24 18:53:40|29198.1|29107.1|29196.8|29105.8|29202.8|29111.8|29196.5|29105.5|35
1653418430000|2022-05-24 18:53:50|29198.1|29107.1|29204.1|29113.1|29204.1|29113.1|29196.6|29105.6|32
1653418440000|2022-05-24 18:54:00|29203.8|29112.8|29201.4|29110.4|29206.1|29115.1|29201.4|29110.4|34
1653418450000|2022-05-24 18:54:10|29201.6|29110.6|29201.6|29110.6|29202.7|29111.7|29194.3|29103.3|21
1653418460000|2022-05-24 18:54:20|29200.9|29109.9|29200.4|29109.4|29201.7|29110.7|29195.4|29104.4|16
1653418470000|2022-05-24 18:54:30|29200.9|29109.9|29198.4|29107.4|29201.7|29110.7|29197.3|29106.3|23
1653418480000|2022-05-24 18:54:40|29198.9|29107.9|29196.6|29105.6|29203.3|29112.3|29196.6|29105.6|31
1653418490000|2022-05-24 18:54:50|29195.7|29104.7|29196|29105|29201.6|29110.6|29195.1|29104.1|17
1653418500000|2022-05-24 18:55:00|29195.9|29104.9|29184|29093|29201.8|29110.8|29184|29093|26
1653418510000|2022-05-24 18:55:10|29192.9|29101.9|29196.6|29105.6|29196.6|29105.6|29183.2|29092.2|23
1653418520000|2022-05-24 18:55:20|29195.3|29104.3|29200.2|29109.2|29201.4|29110.4|29181.9|29090.9|35
1653418530000|2022-05-24 18:55:30|29201|29110|29174.3|29083.3|29203.2|29112.2|29170.5|29079.5|39
1653418540000|2022-05-24 18:55:40|29173.1|29082.1|29141.6|29050.6|29173.6|29082.6|29139.5|29048.5|39
1653418550000|2022-05-24 18:55:50|29142.3|29051.3|29144.1|29053.1|29145.7|29054.7|29138.8|29047.8|29
1653418560000|2022-05-24 18:56:00|29145.6|29054.6|29148.4|29057.4|29150.6|29059.6|29142.2|29051.2|35
1653418570000|2022-05-24 18:56:10|29148.3|29057.3|29171.9|29080.9|29172.8|29081.8|29148.3|29057.3|30
1653418580000|2022-05-24 18:56:20|29172.9|29081.9|29159.9|29068.9|29174.7|29083.7|29159|29068|36
1653418590000|2022-05-24 18:56:30|29158|29067|29164.2|29073.2|29165.1|29074.1|29158|29067|26
1653418600000|2022-05-24 18:56:40|29163.4|29072.4|29152.3|29061.3|29164.3|29073.3|29151.8|29060.8|34
1653418610000|2022-05-24 18:56:50|29153.5|29062.5|29149.1|29058.1|29153.5|29062.5|29146.5|29055.5|35
1653418620000|2022-05-24 18:57:00|29148.9|29057.9|29152.7|29061.7|29161|29070|29148.9|29057.9|37
1653418630000|2022-05-24 18:57:10|29153.5|29062.5|29164.6|29073.6|29165.5|29074.5|29153.4|29062.4|39
1653418640000|2022-05-24 18:57:20|29164.2|29073.2|29169.6|29078.6|29171|29080|29163.7|29072.7|38
1653418650000|2022-05-24 18:57:30|29168.7|29077.7|29182.3|29091.3|29182.6|29091.6|29168.7|29077.7|33
1653418660000|2022-05-24 18:57:40|29181.5|29090.5|29179.4|29088.4|29187|29096|29178.9|29087.9|35
1653418670000|2022-05-24 18:57:50|29182.7|29091.7|29174.7|29083.7|29182.7|29091.7|29174.7|29083.7|31
1653418680000|2022-05-24 18:58:00|29176.4|29085.4|29175.6|29084.6|29184.7|29093.7|29175.6|29084.6|34
1653418690000|2022-05-24 18:58:10|29175.1|29084.1|29176.5|29085.5|29178.2|29087.2|29173.1|29082.1|36
1653418700000|2022-05-24 18:58:20|29176|29085|29176.3|29085.3|29181.1|29090.1|29175.7|29084.7|27
1653418710000|2022-05-24 18:58:30|29175.4|29084.4|29188.6|29097.6|29188.6|29097.6|29174.6|29083.6|30
1653418720000|2022-05-24 18:58:40|29191.7|29100.7|29190.5|29099.5|29192.4|29101.4|29188.7|29097.7|31
1653418730000|2022-05-24 18:58:50|29190.6|29099.6|29181.7|29090.7|29191.2|29100.2|29178.6|29087.6|28
1653418740000|2022-05-24 18:59:00|29181.6|29090.6|29179.4|29088.4|29185.3|29094.3|29170.5|29079.5|36
1653418750000|2022-05-24 18:59:10|29181.1|29090.1|29192.9|29101.9|29192.9|29101.9|29175.6|29084.6|38
1653418760000|2022-05-24 18:59:20|29192.4|29101.4|29194.9|29103.9|29195.5|29104.5|29192.3|29101.3|28
1653418770000|2022-05-24 18:59:30|29195|29104|29192.9|29101.9|29195.8|29104.8|29192.4|29101.4|26
1653418780000|2022-05-24 18:59:40|29194.2|29103.2|29194.7|29103.7|29196.7|29105.7|29193.8|29102.8|24
1653418790000|2022-05-24 18:59:50|29194.8|29103.8|29194.2|29103.2|29196.3|29105.3|29194.2|29103.2|24
1653418800000|2022-05-24 19:00:00|29193.7|29102.7|29193.8|29102.8|29193.8|29102.8|29184.1|29093.1|37
1653418810000|2022-05-24 19:00:10|29193.3|29102.3|29191.2|29100.2|29194.1|29103.1|29188.8|29097.8|29
1653418820000|2022-05-24 19:00:20|29191.5|29100.5|29181.4|29090.4|29193.5|29102.5|29181.4|29090.4|24
1653418830000|2022-05-24 19:00:30|29184.1|29093.1|29185.5|29094.5|29188.5|29097.5|29181.4|29090.4|19
1653418840000|2022-05-24 19:00:40|29188.9|29097.9|29203.4|29112.4|29203.4|29112.4|29181.8|29090.8|38
1653418850000|2022-05-24 19:00:50|29203.9|29112.9|29214.3|29123.3|29215.4|29124.4|29203.2|29112.2|34
1653418860000|2022-05-24 19:01:00|29210.7|29119.7|29232.3|29141.3|29232.9|29141.9|29206.1|29115.1|37
1653418870000|2022-05-24 19:01:10|29234.8|29143.8|29226.5|29135.5|29238.3|29147.3|29217.6|29126.6|37
1653418880000|2022-05-24 19:01:20|29225.4|29134.4|29220.4|29129.4|29234.7|29143.7|29220.4|29129.4|32
1653418890000|2022-05-24 19:01:30|29224.4|29133.4|29211.8|29120.8|29224.4|29133.4|29211.3|29120.3|33
1653418900000|2022-05-24 19:01:40|29212.5|29121.5|29209|29118|29213.6|29122.6|29206.4|29115.4|24
1653418910000|2022-05-24 19:01:50|29207.5|29116.5|29207.9|29116.9|29208.5|29117.5|29204.8|29113.8|27
1653418920000|2022-05-24 19:02:00|29205|29114|29203.1|29112.1|29206.1|29115.1|29201|29110|22
1653418930000|2022-05-24 19:02:10|29196|29105|29193.7|29102.7|29196|29105|29186|29095|34
1653418940000|2022-05-24 19:02:20|29192.8|29101.8|29195.1|29104.1|29196.2|29105.2|29191.7|29100.7|33
1653418950000|2022-05-24 19:02:30|29196|29105|29214.1|29123.1|29214.2|29123.2|29196|29105|28
1653418960000|2022-05-24 19:02:40|29214.2|29123.2|29204.7|29113.7|29214.2|29123.2|29198.6|29107.6|36
1653418970000|2022-05-24 19:02:50|29204.2|29113.2|29198.7|29107.7|29205.4|29114.4|29197.3|29106.3|30
1653418980000|2022-05-24 19:03:00|29198.3|29107.3|29205|29114|29207.3|29116.3|29193.7|29102.7|28
1653418990000|2022-05-24 19:03:10|29205.2|29114.2|29224.7|29133.7|29225.6|29134.6|29205.2|29114.2|34
1653419000000|2022-05-24 19:03:20|29224.6|29133.6|29230.4|29139.4|29230.4|29139.4|29222|29131|37
1653419010000|2022-05-24 19:03:30|29229.8|29138.8|29252.1|29161.1|29252.5|29161.5|29229.8|29138.8|25
1653419020000|2022-05-24 19:03:40|29251|29160|29250.3|29159.3|29260.5|29169.5|29247.9|29156.9|28
1653419030000|2022-05-24 19:03:50|29251.5|29160.5|29250.8|29159.8|29258.2|29167.2|29249.3|29158.3|32
1653419040000|2022-05-24 19:04:00|29250.9|29159.9|29239.8|29148.8|29254.8|29163.8|29238.3|29147.3|31
1653419050000|2022-05-24 19:04:10|29240.9|29149.9|29248.4|29157.4|29248.8|29157.8|29240.6|29149.6|31
1653419060000|2022-05-24 19:04:20|29248.8|29157.8|29255.8|29164.8|29257.7|29166.7|29246.2|29155.2|28
1653419070000|2022-05-24 19:04:30|29256.1|29165.1|29254.8|29163.8|29258.4|29167.4|29254.1|29163.1|30
1653419080000|2022-05-24 19:04:40|29255.9|29164.9|29244|29153|29257.9|29166.9|29244|29153|27
1653419090000|2022-05-24 19:04:50|29242.9|29151.9|29246|29155|29252|29161|29242.7|29151.7|27
1653419100000|2022-05-24 19:05:00|29246.8|29155.8|29245.4|29154.4|29246.8|29155.8|29243.1|29152.1|19
1653419110000|2022-05-24 19:05:10|29245.5|29154.5|29256.9|29165.9|29257.1|29166.1|29245.5|29154.5|35
1653419120000|2022-05-24 19:05:20|29256.8|29165.8|29268.1|29177.1|29270.6|29179.6|29256.7|29165.7|34
1653419130000|2022-05-24 19:05:30|29265.7|29174.7|29297.2|29206.2|29297.2|29206.2|29263.2|29172.2|37
1653419140000|2022-05-24 19:05:40|29296.9|29205.9|29284.7|29193.7|29296.9|29205.9|29284.7|29193.7|38
1653419150000|2022-05-24 19:05:50|29285.8|29194.8|29288.9|29197.9|29291.2|29200.2|29285.6|29194.6|35
1653419160000|2022-05-24 19:06:00|29287.7|29196.7|29283.4|29192.4|29288.7|29197.7|29281.5|29190.5|30
1653419170000|2022-05-24 19:06:10|29283.1|29192.1|29280.8|29189.8|29283.1|29192.1|29273.9|29182.9|36
1653419180000|2022-05-24 19:06:20|29280.6|29189.6|29279.6|29188.6|29282.9|29191.9|29278.8|29187.8|33
1653419190000|2022-05-24 19:06:30|29278.6|29187.6|29283.4|29192.4|29283.4|29192.4|29277.7|29186.7|27
1653419200000|2022-05-24 19:06:40|29282.9|29191.9|29280.9|29189.9|29286|29195|29280.8|29189.8|28
1653419210000|2022-05-24 19:06:50|29280.3|29189.3|29280.6|29189.6|29282.7|29191.7|29278.2|29187.2|35
1653419220000|2022-05-24 19:07:00|29281.3|29190.3|29277.1|29186.1|29281.4|29190.4|29273.7|29182.7|28
1653419230000|2022-05-24 19:07:10|29277.3|29186.3|29283.4|29192.4|29293.2|29202.2|29277.3|29186.3|33
1653419240000|2022-05-24 19:07:20|29285.7|29194.7|29279.1|29188.1|29287|29196|29279.1|29188.1|29
1653419250000|2022-05-24 19:07:30|29278.9|29187.9|29278.7|29187.7|29280.6|29189.6|29278.7|29187.7|25
1653419260000|2022-05-24 19:07:40|29279.1|29188.1|29283|29192|29284.4|29193.4|29279.1|29188.1|28
1653419270000|2022-05-24 19:07:50|29283.6|29192.6|29273|29182|29293.2|29202.2|29273|29182|36
1653419280000|2022-05-24 19:08:00|29272.2|29181.2|29267|29176|29272.4|29181.4|29263.5|29172.5|24
1653419290000|2022-05-24 19:08:10|29267.1|29176.1|29276.7|29185.7|29276.7|29185.7|29262.7|29171.7|33
1653419300000|2022-05-24 19:08:20|29276.9|29185.9|29270.8|29179.8|29276.9|29185.9|29267.3|29176.3|28
1653419310000|2022-05-24 19:08:30|29270.7|29179.7|29262.5|29171.5|29271.9|29180.9|29262.5|29171.5|31
1653419320000|2022-05-24 19:08:40|29264.4|29173.4|29264.4|29173.4|29265.7|29174.7|29256.6|29165.6|31
1653419330000|2022-05-24 19:08:50|29264.9|29173.9|29265.4|29174.4|29265.4|29174.4|29262.8|29171.8|32
1653419340000|2022-05-24 19:09:00|29265.7|29174.7|29261.5|29170.5|29270|29179|29257.6|29166.6|31
1653419350000|2022-05-24 19:09:10|29260.1|29169.1|29265.7|29174.7|29265.9|29174.9|29259.5|29168.5|25
1653419360000|2022-05-24 19:09:20|29265.5|29174.5|29268.3|29177.3|29270.3|29179.3|29264.7|29173.7|29
1653419370000|2022-05-24 19:09:30|29268|29177|29269.4|29178.4|29277|29186|29267.5|29176.5|34
1653419380000|2022-05-24 19:09:40|29269.5|29178.5|29271.3|29180.3|29273.5|29182.5|29268|29177|26
1653419390000|2022-05-24 19:09:50|29275.4|29184.4|29270|29179|29275.4|29184.4|29265.3|29174.3|26
1653419400000|2022-05-24 19:10:00|29269.2|29178.2|29269.9|29178.9|29271.6|29180.6|29267.3|29176.3|32
1653419410000|2022-05-24 19:10:10|29270.3|29179.3|29290.5|29199.5|29291.6|29200.6|29269.3|29178.3|34
1653419420000|2022-05-24 19:10:20|29296.7|29205.7|29302.7|29211.7|29312.4|29221.4|29288.4|29197.4|37
1653419430000|2022-05-24 19:10:30|29303.5|29212.5|29297.7|29206.7|29306.6|29215.6|29293.9|29202.9|33
1653419440000|2022-05-24 19:10:40|29297|29206|29294.6|29203.6|29298.6|29207.6|29293.7|29202.7|22
1653419450000|2022-05-24 19:10:50|29293.9|29202.9|29291.5|29200.5|29297.4|29206.4|29291.5|29200.5|26
1653419460000|2022-05-24 19:11:00|29293.4|29202.4|29272.6|29181.6|29296.1|29205.1|29269.3|29178.3|36
1653419470000|2022-05-24 19:11:10|29272.7|29181.7|29276|29185|29276.8|29185.8|29272.7|29181.7|31
1653419480000|2022-05-24 19:11:20|29273.7|29182.7|29273.3|29182.3|29276.6|29185.6|29273.3|29182.3|23
1653419490000|2022-05-24 19:11:30|29273.5|29182.5|29276.9|29185.9|29276.9|29185.9|29273.1|29182.1|25
1653419500000|2022-05-24 19:11:40|29276.7|29185.7|29277.7|29186.7|29280.4|29189.4|29276.4|29185.4|33
1653419510000|2022-05-24 19:11:50|29277.8|29186.8|29277.9|29186.9|29279.7|29188.7|29277.1|29186.1|28
1653419520000|2022-05-24 19:12:00|29278|29187|29280.9|29189.9|29280.9|29189.9|29276.7|29185.7|36
1653419530000|2022-05-24 19:12:10|29281.7|29190.7|29281.7|29190.7|29287.1|29196.1|29281.6|29190.6|32
1653419540000|2022-05-24 19:12:20|29281.5|29190.5|29282.8|29191.8|29287.8|29196.8|29280.8|29189.8|31
1653419550000|2022-05-24 19:12:30|29282.5|29191.5|29283.1|29192.1|29284.4|29193.4|29281.8|29190.8|16
1653419560000|2022-05-24 19:12:40|29283.8|29192.8|29292|29201|29294|29203|29283|29192|33
1653419570000|2022-05-24 19:12:50|29291.9|29200.9|29271.7|29180.7|29293.3|29202.3|29266.9|29175.9|34
1653419580000|2022-05-24 19:13:00|29258.6|29167.6|29267|29176|29275.6|29184.6|29258.6|29167.6|32
1653419590000|2022-05-24 19:13:10|29259.4|29168.4|29273|29182|29273|29182|29253|29162|38
1653419600000|2022-05-24 19:13:20|29273.7|29182.7|29277.3|29186.3|29282.1|29191.1|29273.7|29182.7|33
1653419610000|2022-05-24 19:13:30|29276.7|29185.7|29279.3|29188.3|29280.9|29189.9|29276.7|29185.7|28
1653419620000|2022-05-24 19:13:40|29279|29188|29265.3|29174.3|29280|29189|29264.6|29173.6|35
1653419630000|2022-05-24 19:13:50|29265.8|29174.8|29263.3|29172.3|29267.2|29176.2|29262.7|29171.7|29
1653419640000|2022-05-24 19:14:00|29262.8|29171.8|29264.4|29173.4|29266.5|29175.5|29262.4|29171.4|35
1653419650000|2022-05-24 19:14:10|29263.4|29172.4|29256.4|29165.4|29264.9|29173.9|29256.2|29165.2|29
1653419660000|2022-05-24 19:14:20|29255.2|29164.2|29259.2|29168.2|29260|29169|29255.2|29164.2|30
1653419670000|2022-05-24 19:14:30|29258.9|29167.9|29256.7|29165.7|29258.9|29167.9|29256.7|29165.7|29
1653419680000|2022-05-24 19:14:40|29257.7|29166.7|29263.2|29172.2|29266.5|29175.5|29257|29166|30
1653419690000|2022-05-24 19:14:50|29266.9|29175.9|29267.3|29176.3|29268.7|29177.7|29262.1|29171.1|33
1653419700000|2022-05-24 19:15:00|29267.1|29176.1|29287.3|29196.3|29287.9|29196.9|29266|29175|37
1653419710000|2022-05-24 19:15:10|29287|29196|29285.3|29194.3|29288.6|29197.6|29283.5|29192.5|32
1653419720000|2022-05-24 19:15:20|29284.7|29193.7|29284.8|29193.8|29287|29196|29284.4|29193.4|36
1653419730000|2022-05-24 19:15:30|29285.7|29194.7|29272.9|29181.9|29285.7|29194.7|29271.9|29180.9|33
1653419740000|2022-05-24 19:15:40|29272.8|29181.8|29272|29181|29272.8|29181.8|29269.4|29178.4|30
1653419750000|2022-05-24 19:15:50|29270.7|29179.7|29268.5|29177.5|29271.4|29180.4|29268|29177|27
1653419760000|2022-05-24 19:16:00|29268.4|29177.4|29268.9|29177.9|29272.2|29181.2|29267.7|29176.7|26
1653419770000|2022-05-24 19:16:10|29268.7|29177.7|29285.4|29194.4|29286.7|29195.7|29268.6|29177.6|34
1653419780000|2022-05-24 19:16:20|29284.9|29193.9|29282.1|29191.1|29285.5|29194.5|29281.1|29190.1|34
1653419790000|2022-05-24 19:16:30|29283.3|29192.3|29284|29193|29286.8|29195.8|29283.3|29192.3|34
1653419800000|2022-05-24 19:16:40|29284.1|29193.1|29276.3|29185.3|29285.4|29194.4|29276.1|29185.1|29
1653419810000|2022-05-24 19:16:50|29276.4|29185.4|29281.8|29190.8|29282.3|29191.3|29275.6|29184.6|33
1653419820000|2022-05-24 19:17:00|29281.9|29190.9|29273.1|29182.1|29281.9|29190.9|29273|29182|24
1653419830000|2022-05-24 19:17:10|29272.2|29181.2|29270.3|29179.3|29273|29182|29269.4|29178.4|30
1653419840000|2022-05-24 19:17:20|29270.2|29179.2|29267.6|29176.6|29270.2|29179.2|29265.8|29174.8|21
1653419850000|2022-05-24 19:17:30|29267.7|29176.7|29270.3|29179.3|29271.2|29180.2|29267.7|29176.7|24
1653419860000|2022-05-24 19:17:40|29269.9|29178.9|29265.8|29174.8|29272.6|29181.6|29264.8|29173.8|35
1653419870000|2022-05-24 19:17:50|29266.7|29175.7|29279.3|29188.3|29279.4|29188.4|29266.7|29175.7|31
1653419880000|2022-05-24 19:18:00|29279.4|29188.4|29281.6|29190.6|29284.1|29193.1|29279.4|29188.4|35
1653419890000|2022-05-24 19:18:10|29282|29191|29282.1|29191.1|29283.6|29192.6|29280.9|29189.9|32
1653419900000|2022-05-24 19:18:20|29282.5|29191.5|29310.2|29219.2|29310.2|29219.2|29282.5|29191.5|37
1653419910000|2022-05-24 19:18:30|29302.8|29211.8|29297.1|29206.1|29323.1|29232.1|29296.5|29205.5|37
1653419920000|2022-05-24 19:18:40|29296.9|29205.9|29297.3|29206.3|29305.7|29214.7|29295.4|29204.4|36
1653419930000|2022-05-24 19:18:50|29297|29206|29278|29187|29299.1|29208.1|29276.6|29185.6|34
1653419940000|2022-05-24 19:19:00|29274.8|29183.8|29266.8|29175.8|29276.3|29185.3|29266.5|29175.5|29
1653419950000|2022-05-24 19:19:10|29269.1|29178.1|29268|29177|29269.1|29178.1|29265.7|29174.7|31
1653419960000|2022-05-24 19:19:20|29267.7|29176.7|29266.1|29175.1|29268.8|29177.8|29265.2|29174.2|27
1653419970000|2022-05-24 19:19:30|29266.5|29175.5|29266|29175|29268.3|29177.3|29265.1|29174.1|26
1653419980000|2022-05-24 19:19:40|29266.1|29175.1|29268.2|29177.2|29269.8|29178.8|29265.5|29174.5|35
1653419990000|2022-05-24 19:19:50|29268.4|29177.4|29267.1|29176.1|29268.4|29177.4|29266.6|29175.6|31
1653420000000|2022-05-24 19:20:00|29267.4|29176.4|29276.2|29185.2|29277.9|29186.9|29259.4|29168.4|37
1653420010000|2022-05-24 19:20:10|29276.5|29185.5|29263.9|29172.9|29276.8|29185.8|29261.4|29170.4|38
1653420020000|2022-05-24 19:20:20|29262.9|29171.9|29256.7|29165.7|29265.1|29174.1|29256.6|29165.6|34
1653420030000|2022-05-24 19:20:30|29256.6|29165.6|29254.5|29163.5|29260.1|29169.1|29250.3|29159.3|36
1653420040000|2022-05-24 19:20:40|29249.1|29158.1|29244.2|29153.2|29256.6|29165.6|29243.8|29152.8|35
1653420050000|2022-05-24 19:20:50|29243.2|29152.2|29242.1|29151.1|29243.2|29152.2|29236.3|29145.3|32
1653420060000|2022-05-24 19:21:00|29241.4|29150.4|29237|29146|29244.2|29153.2|29236.9|29145.9|36
1653420070000|2022-05-24 19:21:10|29237.2|29146.2|29232.3|29141.3|29241.6|29150.6|29231.2|29140.2|21
1653420080000|2022-05-24 19:21:20|29231.1|29140.1|29240.2|29149.2|29240.9|29149.9|29224.4|29133.4|30
1653420090000|2022-05-24 19:21:30|29240.3|29149.3|29259.7|29168.7|29259.7|29168.7|29240.3|29149.3|34
1653420100000|2022-05-24 19:21:40|29259.5|29168.5|29260.9|29169.9|29273.3|29182.3|29259.5|29168.5|39
1653420110000|2022-05-24 19:21:50|29261.3|29170.3|29276|29185|29278|29187|29261.3|29170.3|39
1653420120000|2022-05-24 19:22:00|29275.6|29184.6|29290.7|29199.7|29298.6|29207.6|29275.6|29184.6|36
1653420130000|2022-05-24 19:22:10|29289.6|29198.6|29304.4|29213.4|29310.8|29219.8|29289.6|29198.6|36
1653420140000|2022-05-24 19:22:20|29305|29214|29294.4|29203.4|29305.9|29214.9|29293|29202|26
1653420150000|2022-05-24 19:22:30|29296.6|29205.6|29312.1|29221.1|29313.2|29222.2|29294|29203|34
1653420160000|2022-05-24 19:22:40|29311.8|29220.8|29308.7|29217.7|29311.8|29220.8|29308.1|29217.1|37
1653420170000|2022-05-24 19:22:50|29311.1|29220.1|29309.7|29218.7|29318.1|29227.1|29309|29218|39
1653420180000|2022-05-24 19:23:00|29309.6|29218.6|29302.9|29211.9|29310.3|29219.3|29300.1|29209.1|39
1653420190000|2022-05-24 19:23:10|29302.4|29211.4|29302.1|29211.1|29303.2|29212.2|29295|29204|34
1653420200000|2022-05-24 19:23:20|29301.5|29210.5|29297.4|29206.4|29301.5|29210.5|29295.8|29204.8|25
1653420210000|2022-05-24 19:23:30|29297.3|29206.3|29305.4|29214.4|29308.4|29217.4|29293.1|29202.1|36
1653420220000|2022-05-24 19:23:40|29305.3|29214.3|29304.4|29213.4|29306.2|29215.2|29302.6|29211.6|37
1653420230000|2022-05-24 19:23:50|29304.5|29213.5|29296.2|29205.2|29309.6|29218.6|29294.8|29203.8|38
1653420240000|2022-05-24 19:24:00|29295.9|29204.9|29303.4|29212.4|29303.4|29212.4|29295.9|29204.9|34
1653420250000|2022-05-24 19:24:10|29303.2|29212.2|29304|29213|29304.8|29213.8|29297.4|29206.4|34
1653420260000|2022-05-24 19:24:20|29303|29212|29307.2|29216.2|29314.9|29223.9|29302.2|29211.2|34
1653420270000|2022-05-24 19:24:30|29307.1|29216.1|29304.8|29213.8|29313.7|29222.7|29303.4|29212.4|36
1653420280000|2022-05-24 19:24:40|29304.2|29213.2|29303.3|29212.3|29304.2|29213.2|29302.2|29211.2|29
1653420290000|2022-05-24 19:24:50|29302.9|29211.9|29313.9|29222.9|29316.4|29225.4|29302.9|29211.9|36
1653420300000|2022-05-24 19:25:00|29313.8|29222.8|29311.4|29220.4|29314.5|29223.5|29303.2|29212.2|36
1653420310000|2022-05-24 19:25:10|29311|29220|29305.7|29214.7|29311|29220|29301.1|29210.1|30
1653420320000|2022-05-24 19:25:20|29305.5|29214.5|29303.3|29212.3|29305.9|29214.9|29303.2|29212.2|31
1653420330000|2022-05-24 19:25:30|29303.8|29212.8|29332.5|29241.5|29332.5|29241.5|29301.9|29210.9|32
1653420340000|2022-05-24 19:25:40|29331.7|29240.7|29341.3|29250.3|29352.7|29261.7|29330.5|29239.5|39
1653420350000|2022-05-24 19:25:50|29341.9|29250.9|29336.7|29245.7|29342.4|29251.4|29336.1|29245.1|33
1653420360000|2022-05-24 19:26:00|29335.8|29244.8|29349.5|29258.5|29349.8|29258.8|29335.8|29244.8|35
1653420370000|2022-05-24 19:26:10|29349.4|29258.4|29349.5|29258.5|29351.6|29260.6|29347.2|29256.2|22
1653420380000|2022-05-24 19:26:20|29349.3|29258.3|29356.8|29265.8|29356.8|29265.8|29346.8|29255.8|24
1653420390000|2022-05-24 19:26:30|29357.9|29266.9|29370.3|29279.3|29388.6|29297.6|29357.1|29266.1|37
1653420400000|2022-05-24 19:26:40|29371.7|29280.7|29386.8|29295.8|29390.7|29299.7|29371.7|29280.7|38
1653420410000|2022-05-24 19:26:50|29386.2|29295.2|29394.9|29303.9|29394.9|29303.9|29385.8|29294.8|36
1653420420000|2022-05-24 19:27:00|29394.4|29303.4|29394.1|29303.1|29416.9|29325.9|29393.3|29302.3|39
1653420430000|2022-05-24 19:27:10|29392.7|29301.7|29409.5|29318.5|29420.5|29329.5|29392.3|29301.3|37
1653420440000|2022-05-24 19:27:20|29411.9|29320.9|29415.6|29324.6|29416.3|29325.3|29406.9|29315.9|30
1653420450000|2022-05-24 19:27:30|29415.1|29324.1|29395.3|29304.3|29417.1|29326.1|29394.8|29303.8|38
1653420460000|2022-05-24 19:27:40|29395.2|29304.2|29394.5|29303.5|29402.5|29311.5|29394.3|29303.3|37
1653420470000|2022-05-24 19:27:50|29394.2|29303.2|29394.5|29303.5|29394.5|29303.5|29386.8|29295.8|33
1653420480000|2022-05-24 19:28:00|29391.4|29300.4|29382.4|29291.4|29391.4|29300.4|29381.9|29290.9|34
1653420490000|2022-05-24 19:28:10|29380.7|29289.7|29360.6|29269.6|29381|29290|29358.7|29267.7|36
1653420500000|2022-05-24 19:28:20|29359.7|29268.7|29353.5|29262.5|29360.6|29269.6|29351.5|29260.5|31
1653420510000|2022-05-24 19:28:30|29353.9|29262.9|29351.8|29260.8|29353.9|29262.9|29341.6|29250.6|36
1653420520000|2022-05-24 19:28:40|29351.9|29260.9|29364.3|29273.3|29364.3|29273.3|29350.8|29259.8|30
1653420530000|2022-05-24 19:28:50|29365|29274|29364.7|29273.7|29366.2|29275.2|29361|29270|36
1653420540000|2022-05-24 19:29:00|29363.9|29272.9|29357.6|29266.6|29365.2|29274.2|29357.6|29266.6|36
1653420550000|2022-05-24 19:29:10|29357.1|29266.1|29358.7|29267.7|29361.2|29270.2|29357.1|29266.1|32
1653420560000|2022-05-24 19:29:20|29358.9|29267.9|29349.8|29258.8|29358.9|29267.9|29348|29257|33
1653420570000|2022-05-24 19:29:30|29348.1|29257.1|29358.7|29267.7|29359.7|29268.7|29348.1|29257.1|28
1653420580000|2022-05-24 19:29:40|29358.8|29267.8|29362.6|29271.6|29364|29273|29358.8|29267.8|29
1653420590000|2022-05-24 19:29:50|29362.5|29271.5|29371.6|29280.6|29374.3|29283.3|29362.5|29271.5|31
1653420600000|2022-05-24 19:30:00|29371.7|29280.7|29371|29280|29375.1|29284.1|29369.8|29278.8|37
1653420610000|2022-05-24 19:30:10|29371.1|29280.1|29371.1|29280.1|29371.1|29280.1|29362.3|29271.3|35
1653420620000|2022-05-24 19:30:20|29370.7|29279.7|29370.7|29279.7|29374.1|29283.1|29370.6|29279.6|30
1653420630000|2022-05-24 19:30:30|29370.3|29279.3|29377.5|29286.5|29377.7|29286.7|29370.3|29279.3|32
1653420640000|2022-05-24 19:30:40|29375.9|29284.9|29377.3|29286.3|29377.5|29286.5|29375.4|29284.4|28
1653420650000|2022-05-24 19:30:50|29376.2|29285.2|29387.8|29296.8|29388|29297|29376.2|29285.2|27
1653420660000|2022-05-24 19:31:00|29386.9|29295.9|29387.4|29296.4|29391.1|29300.1|29386.9|29295.9|30
1653420670000|2022-05-24 19:31:10|29388.5|29297.5|29370.8|29279.8|29389.3|29298.3|29369.1|29278.1|34
1653420680000|2022-05-24 19:31:20|29371.1|29280.1|29361.3|29270.3|29377.1|29286.1|29360.9|29269.9|32
1653420690000|2022-05-24 19:31:30|29363.3|29272.3|29360.1|29269.1|29369.2|29278.2|29358.6|29267.6|17
1653420700000|2022-05-24 19:31:40|29360.4|29269.4|29353.2|29262.2|29363.5|29272.5|29352.7|29261.7|30
1653420710000|2022-05-24 19:31:50|29356.5|29265.5|29359.6|29268.6|29364.4|29273.4|29356.2|29265.2|30
1653420720000|2022-05-24 19:32:00|29363.7|29272.7|29361.7|29270.7|29367.9|29276.9|29355.1|29264.1|32
1653420730000|2022-05-24 19:32:10|29357.9|29266.9|29367.6|29276.6|29367.9|29276.9|29357.6|29266.6|33
1653420740000|2022-05-24 19:32:20|29368.3|29277.3|29373.5|29282.5|29375.5|29284.5|29367.9|29276.9|37
1653420750000|2022-05-24 19:32:30|29373.9|29282.9|29373.5|29282.5|29375.6|29284.6|29371.5|29280.5|35
1653420760000|2022-05-24 19:32:40|29373.8|29282.8|29367.7|29276.7|29373.8|29282.8|29367.7|29276.7|26
1653420770000|2022-05-24 19:32:50|29371.9|29280.9|29371|29280|29373.9|29282.9|29367.1|29276.1|33
1653420780000|2022-05-24 19:33:00|29371.3|29280.3|29369.4|29278.4|29371.3|29280.3|29363.7|29272.7|35
1653420790000|2022-05-24 19:33:10|29368.5|29277.5|29363.8|29272.8|29371.3|29280.3|29359.7|29268.7|34
1653420800000|2022-05-24 19:33:20|29363.9|29272.9|29360.5|29269.5|29366.4|29275.4|29357.3|29266.3|29
1653420810000|2022-05-24 19:33:30|29360.3|29269.3|29362.2|29271.2|29366.4|29275.4|29357.8|29266.8|29
1653420820000|2022-05-24 19:33:40|29357.9|29266.9|29358.8|29267.8|29364|29273|29357.9|29266.9|34
1653420830000|2022-05-24 19:33:50|29362.4|29271.4|29366.2|29275.2|29370.1|29279.1|29362.1|29271.1|33
1653420840000|2022-05-24 19:34:00|29366.4|29275.4|29366.4|29275.4|29366.4|29275.4|29362.3|29271.3|27
1653420850000|2022-05-24 19:34:10|29365.8|29274.8|29362.2|29271.2|29366.4|29275.4|29358.5|29267.5|30
1653420860000|2022-05-24 19:34:20|29361.2|29270.2|29364|29273|29365.2|29274.2|29359.4|29268.4|24
1653420870000|2022-05-24 19:34:30|29360.7|29269.7|29362.7|29271.7|29366.4|29275.4|29356|29265|32
1653420880000|2022-05-24 19:34:40|29357.1|29266.1|29365.2|29274.2|29365.7|29274.7|29357.1|29266.1|27
1653420890000|2022-05-24 19:34:50|29365.8|29274.8|29360.6|29269.6|29368.4|29277.4|29359.2|29268.2|28
1653420900000|2022-05-24 19:35:00|29363|29272|29377.8|29286.8|29381.1|29290.1|29361.6|29270.6|30
1653420910000|2022-05-24 19:35:10|29382.9|29291.9|29381.9|29290.9|29383.3|29292.3|29377.6|29286.6|30
1653420920000|2022-05-24 19:35:20|29381.3|29290.3|29371.1|29280.1|29383.9|29292.9|29369.4|29278.4|34
1653420930000|2022-05-24 19:35:30|29366|29275|29363.4|29272.4|29367.5|29276.5|29363.1|29272.1|26
1653420940000|2022-05-24 19:35:40|29363.2|29272.2|29383.4|29292.4|29384.7|29293.7|29363.2|29272.2|35
1653420950000|2022-05-24 19:35:50|29389.5|29298.5|29409.4|29318.4|29409.4|29318.4|29382.1|29291.1|37
1653420960000|2022-05-24 19:36:00|29407.8|29316.8|29416.5|29325.5|29422|29331|29404.9|29313.9|38
1653420970000|2022-05-24 19:36:10|29425.6|29334.6|29427.9|29336.9|29439.7|29348.7|29425.6|29334.6|37
1653420980000|2022-05-24 19:36:20|29425.8|29334.8|29424.2|29333.2|29430.5|29339.5|29422.1|29331.1|33
1653420990000|2022-05-24 19:36:30|29423.9|29332.9|29404.2|29313.2|29423.9|29332.9|29401.1|29310.1|34
1653421000000|2022-05-24 19:36:40|29402.1|29311.1|29393.5|29302.5|29403.6|29312.6|29392.4|29301.4|37
1653421010000|2022-05-24 19:36:50|29393.4|29302.4|29387.9|29296.9|29393.4|29302.4|29382.4|29291.4|38
1653421020000|2022-05-24 19:37:00|29388.5|29297.5|29412.6|29321.6|29413.9|29322.9|29388.5|29297.5|38
1653421030000|2022-05-24 19:37:10|29410.3|29319.3|29424.3|29333.3|29424.3|29333.3|29409.9|29318.9|35
1653421040000|2022-05-24 19:37:20|29424.4|29333.4|29423.2|29332.2|29431|29340|29423.2|29332.2|37
1653421050000|2022-05-24 19:37:30|29423.7|29332.7|29427.5|29336.5|29431.6|29340.6|29421.7|29330.7|31
1653421060000|2022-05-24 19:37:40|29428.3|29337.3|29425.8|29334.8|29442|29351|29425.8|29334.8|38
1653421070000|2022-05-24 19:37:50|29426.5|29335.5|29431.5|29340.5|29435|29344|29426.5|29335.5|35
1653421080000|2022-05-24 19:38:00|29432.6|29341.6|29444.5|29353.5|29445|29354|29432.6|29341.6|34
1653421090000|2022-05-24 19:38:10|29444.6|29353.6|29456|29365|29459.5|29368.5|29444.4|29353.4|29
1653421100000|2022-05-24 19:38:20|29455.8|29364.8|29459.1|29368.1|29463.8|29372.8|29452.7|29361.7|36
1653421110000|2022-05-24 19:38:30|29458.8|29367.8|29465.8|29374.8|29466.7|29375.7|29458.8|29367.8|34
1653421120000|2022-05-24 19:38:40|29465.7|29374.7|29468.6|29377.6|29469.8|29378.8|29463.9|29372.9|33
1653421130000|2022-05-24 19:38:50|29468.8|29377.8|29466.5|29375.5|29471.5|29380.5|29464.6|29373.6|35
1653421140000|2022-05-24 19:39:00|29465.7|29374.7|29467.8|29376.8|29471.2|29380.2|29465.7|29374.7|35
1653421150000|2022-05-24 19:39:10|29467.9|29376.9|29477|29386|29477|29386|29467.9|29376.9|34
1653421160000|2022-05-24 19:39:20|29475.4|29384.4|29480.2|29389.2|29480.2|29389.2|29474.6|29383.6|21
1653421170000|2022-05-24 19:39:30|29480.8|29389.8|29478.8|29387.8|29482.6|29391.6|29475.2|29384.2|32
1653421180000|2022-05-24 19:39:40|29478.3|29387.3|29444|29353|29479|29388|29444|29353|35
1653421190000|2022-05-24 19:39:50|29442.2|29351.2|29441|29350|29442.2|29351.2|29430.9|29339.9|39
1653421200000|2022-05-24 19:40:00|29442.7|29351.7|29431.6|29340.6|29447.1|29356.1|29430|29339|34
1653421210000|2022-05-24 19:40:10|29430.8|29339.8|29429.4|29338.4|29431.6|29340.6|29426.8|29335.8|35
1653421220000|2022-05-24 19:40:20|29429|29338|29440.2|29349.2|29440.2|29349.2|29427.6|29336.6|29
1653421230000|2022-05-24 19:40:30|29439.9|29348.9|29438.7|29347.7|29441.2|29350.2|29433.9|29342.9|38
1653421240000|2022-05-24 19:40:40|29438|29347|29437.6|29346.6|29439.7|29348.7|29433|29342|35
1653421250000|2022-05-24 19:40:50|29436.6|29345.6|29433.2|29342.2|29436.7|29345.7|29431.1|29340.1|31
1653421260000|2022-05-24 19:41:00|29431|29340|29424.1|29333.1|29435.1|29344.1|29420.9|29329.9|30
1653421270000|2022-05-24 19:41:10|29425.1|29334.1|29434.6|29343.6|29434.6|29343.6|29422.6|29331.6|28
1653421280000|2022-05-24 19:41:20|29434.2|29343.2|29437.9|29346.9|29438.2|29347.2|29433.4|29342.4|29
1653421290000|2022-05-24 19:41:30|29439|29348|29436|29345|29440.5|29349.5|29435.6|29344.6|33
1653421300000|2022-05-24 19:41:40|29436.1|29345.1|29434.8|29343.8|29436.6|29345.6|29434.1|29343.1|30
1653421310000|2022-05-24 19:41:50|29435.3|29344.3|29433.8|29342.8|29436.7|29345.7|29433|29342|32
1653421320000|2022-05-24 19:42:00|29434.8|29343.8|29457.3|29366.3|29457.3|29366.3|29433.7|29342.7|37
1653421330000|2022-05-24 19:42:10|29455.8|29364.8|29446.3|29355.3|29461.9|29370.9|29446.3|29355.3|34
1653421340000|2022-05-24 19:42:20|29446.7|29355.7|29454.8|29363.8|29455|29364|29445|29354|33
1653421350000|2022-05-24 19:42:30|29455.1|29364.1|29459.6|29368.6|29460|29369|29454.4|29363.4|33
1653421360000|2022-05-24 19:42:40|29458.2|29367.2|29446.6|29355.6|29458.2|29367.2|29445.9|29354.9|33
1653421370000|2022-05-24 19:42:50|29446.9|29355.9|29448.7|29357.7|29452.3|29361.3|29446.9|29355.9|38
1653421380000|2022-05-24 19:43:00|29450.3|29359.3|29450.4|29359.4|29453.9|29362.9|29449.2|29358.2|34
1653421390000|2022-05-24 19:43:10|29450.8|29359.8|29454.4|29363.4|29456.6|29365.6|29450.8|29359.8|35
1653421400000|2022-05-24 19:43:20|29454.5|29363.5|29450.7|29359.7|29458.1|29367.1|29449|29358|38
1653421410000|2022-05-24 19:43:30|29450.2|29359.2|29441.9|29350.9|29450.2|29359.2|29441.9|29350.9|29
1653421420000|2022-05-24 19:43:40|29443.1|29352.1|29437.8|29346.8|29443.1|29352.1|29437.4|29346.4|36
1653421430000|2022-05-24 19:43:50|29437.7|29346.7|29425.1|29334.1|29437.7|29346.7|29425.1|29334.1|31
1653421440000|2022-05-24 19:44:00|29426.8|29335.8|29417|29326|29426.8|29335.8|29417|29326|31
1653421450000|2022-05-24 19:44:10|29417.8|29326.8|29423.1|29332.1|29424.9|29333.9|29415.8|29324.8|37
1653421460000|2022-05-24 19:44:20|29423.3|29332.3|29422.4|29331.4|29423.3|29332.3|29420|29329|33
1653421470000|2022-05-24 19:44:30|29422.3|29331.3|29420.4|29329.4|29426.4|29335.4|29418.1|29327.1|33
1653421480000|2022-05-24 19:44:40|29420.1|29329.1|29410.9|29319.9|29422.4|29331.4|29410.1|29319.1|34
1653421490000|2022-05-24 19:44:50|29411.3|29320.3|29411.8|29320.8|29412.4|29321.4|29408|29317|28
1653421500000|2022-05-24 19:45:00|29408.3|29317.3|29409.3|29318.3|29412.4|29321.4|29400|29309|35
1653421510000|2022-05-24 19:45:10|29410.3|29319.3|29413.8|29322.8|29415|29324|29409|29318|35
1653421520000|2022-05-24 19:45:20|29413.4|29322.4|29430.8|29339.8|29431.2|29340.2|29413.4|29322.4|34
1653421530000|2022-05-24 19:45:30|29430.9|29339.9|29429.7|29338.7|29431|29340|29428.9|29337.9|35
1653421540000|2022-05-24 19:45:40|29429.2|29338.2|29436|29345|29437.8|29346.8|29429.2|29338.2|35
1653421550000|2022-05-24 19:45:50|29437.1|29346.1|29447.4|29356.4|29447.7|29356.7|29435.2|29344.2|36
1653421560000|2022-05-24 19:46:00|29447.5|29356.5|29432.7|29341.7|29447.5|29356.5|29432.7|29341.7|32
1653421570000|2022-05-24 19:46:10|29433.4|29342.4|29436.7|29345.7|29438.1|29347.1|29433.4|29342.4|27
1653421580000|2022-05-24 19:46:20|29437.1|29346.1|29436.2|29345.2|29438|29347|29435|29344|30
1653421590000|2022-05-24 19:46:30|29436.7|29345.7|29430.2|29339.2|29436.7|29345.7|29428.4|29337.4|32
1653421600000|2022-05-24 19:46:40|29430.3|29339.3|29431.6|29340.6|29431.6|29340.6|29426.8|29335.8|28
1653421610000|2022-05-24 19:46:50|29428.7|29337.7|29427|29336|29431.6|29340.6|29425.7|29334.7|21
1653421620000|2022-05-24 19:47:00|29427.3|29336.3|29434.4|29343.4|29434.4|29343.4|29424.5|29333.5|34
1653421630000|2022-05-24 19:47:10|29434.1|29343.1|29444.9|29353.9|29444.9|29353.9|29432.7|29341.7|39
1653421640000|2022-05-24 19:47:20|29446.3|29355.3|29446.5|29355.5|29447.9|29356.9|29442.2|29351.2|34
1653421650000|2022-05-24 19:47:30|29446.4|29355.4|29459.2|29368.2|29461.5|29370.5|29446.4|29355.4|34
1653421660000|2022-05-24 19:47:40|29460.6|29369.6|29451.2|29360.2|29460.6|29369.6|29450.8|29359.8|37
1653421670000|2022-05-24 19:47:50|29450.9|29359.9|29452|29361|29453.4|29362.4|29449.9|29358.9|34
1653421680000|2022-05-24 19:48:00|29452.6|29361.6|29449.5|29358.5|29452.6|29361.6|29444.7|29353.7|24
1653421690000|2022-05-24 19:48:10|29450.1|29359.1|29454.7|29363.7|29456.6|29365.6|29450.1|29359.1|28
1653421700000|2022-05-24 19:48:20|29455.9|29364.9|29451.9|29360.9|29459.3|29368.3|29451|29360|37
1653421710000|2022-05-24 19:48:30|29451.6|29360.6|29450.8|29359.8|29453.2|29362.2|29448.4|29357.4|37
1653421720000|2022-05-24 19:48:40|29450.9|29359.9|29447.8|29356.8|29452.5|29361.5|29447.7|29356.7|28
1653421730000|2022-05-24 19:48:50|29447.7|29356.7|29455.4|29364.4|29455.7|29364.7|29446.3|29355.3|34
1653421740000|2022-05-24 19:49:00|29456|29365|29449.6|29358.6|29456.4|29365.4|29447.9|29356.9|34
1653421750000|2022-05-24 19:49:10|29450.5|29359.5|29449.5|29358.5|29450.5|29359.5|29447.7|29356.7|23
1653421760000|2022-05-24 19:49:20|29439.7|29348.7|29437.6|29346.6|29442.8|29351.8|29433.7|29342.7|15
1653421770000|2022-05-24 19:49:30|29437.4|29346.4|29436.8|29345.8|29439.5|29348.5|29433.4|29342.4|31
1653421780000|2022-05-24 19:49:40|29434.4|29343.4|29439|29348|29439.6|29348.6|29433.7|29342.7|27
1653421790000|2022-05-24 19:49:50|29439.1|29348.1|29439.1|29348.1|29441.3|29350.3|29433.9|29342.9|35
1653421800000|2022-05-24 19:50:00|29439.5|29348.5|29446.5|29355.5|29449.1|29358.1|29439.5|29348.5|36
1653421810000|2022-05-24 19:50:10|29446.9|29355.9|29455.8|29364.8|29459.1|29368.1|29445.2|29354.2|35
1653421820000|2022-05-24 19:50:20|29456.3|29365.3|29455.1|29364.1|29458.4|29367.4|29453.3|29362.3|38
1653421830000|2022-05-24 19:50:30|29454.9|29363.9|29453.5|29362.5|29458.1|29367.1|29450.9|29359.9|37
1653421840000|2022-05-24 19:50:40|29453.7|29362.7|29446.1|29355.1|29454.9|29363.9|29440.9|29349.9|33
1653421850000|2022-05-24 19:50:50|29440.2|29349.2|29439.5|29348.5|29442.2|29351.2|29438.9|29347.9|15
1653421860000|2022-05-24 19:51:00|29439.6|29348.6|29439.5|29348.5|29441.8|29350.8|29439.3|29348.3|6
1653421870000|2022-05-24 19:51:10|29434.6|29343.6|29425.6|29334.6|29439.5|29348.5|29424.4|29333.4|32
1653421880000|2022-05-24 19:51:20|29426.1|29335.1|29427.8|29336.8|29429.6|29338.6|29425.2|29334.2|32
1653421890000|2022-05-24 19:51:30|29427.7|29336.7|29414.9|29323.9|29428.3|29337.3|29410.2|29319.2|33
1653421900000|2022-05-24 19:51:40|29414.8|29323.8|29423.3|29332.3|29424.4|29333.4|29413.4|29322.4|33
1653421910000|2022-05-24 19:51:50|29425|29334|29429.9|29338.9|29429.9|29338.9|29424.1|29333.1|36
1653421920000|2022-05-24 19:52:00|29430|29339|29428|29337|29432.4|29341.4|29424.1|29333.1|32
1653421930000|2022-05-24 19:52:10|29427.4|29336.4|29425.5|29334.5|29430.3|29339.3|29424.4|29333.4|33
1653421940000|2022-05-24 19:52:20|29425.1|29334.1|29425.1|29334.1|29425.3|29334.3|29422|29331|26
1653421950000|2022-05-24 19:52:30|29425.3|29334.3|29423.2|29332.2|29425.3|29334.3|29422.6|29331.6|33
1653421960000|2022-05-24 19:52:40|29423.1|29332.1|29419|29328|29428.3|29337.3|29419|29328|34
1653421970000|2022-05-24 19:52:50|29417.9|29326.9|29415.1|29324.1|29418.3|29327.3|29412.9|29321.9|16
1653421980000|2022-05-24 19:53:00|29414.4|29323.4|29401.4|29310.4|29415.5|29324.5|29395.9|29304.9|30
1653421990000|2022-05-24 19:53:10|29399.8|29308.8|29391.4|29300.4|29401.7|29310.7|29391.4|29300.4|27
1653422000000|2022-05-24 19:53:20|29395.9|29304.9|29388.6|29297.6|29396.4|29305.4|29384.9|29293.9|35
1653422010000|2022-05-24 19:53:30|29389.4|29298.4|29412.5|29321.5|29412.5|29321.5|29388|29297|36
1653422020000|2022-05-24 19:53:40|29411.3|29320.3|29417.9|29326.9|29417.9|29326.9|29409.9|29318.9|36
1653422030000|2022-05-24 19:53:50|29415.6|29324.6|29411.6|29320.6|29415.8|29324.8|29407.8|29316.8|36
1653422040000|2022-05-24 19:54:00|29412.9|29321.9|29411.9|29320.9|29412.9|29321.9|29411|29320|32
1653422050000|2022-05-24 19:54:10|29411.6|29320.6|29398.2|29307.2|29413.1|29322.1|29398.2|29307.2|33
1653422060000|2022-05-24 19:54:20|29403.9|29312.9|29400.6|29309.6|29404.9|29313.9|29397.4|29306.4|35
1653422070000|2022-05-24 19:54:30|29400.3|29309.3|29404.6|29313.6|29404.7|29313.7|29396.6|29305.6|31
1653422080000|2022-05-24 19:54:40|29399.9|29308.9|29403.8|29312.8|29405.4|29314.4|29396.1|29305.1|33
1653422090000|2022-05-24 19:54:50|29404.2|29313.2|29402.2|29311.2|29404.2|29313.2|29396.1|29305.1|29
1653422100000|2022-05-24 19:55:00|29403.9|29312.9|29394.2|29303.2|29404.4|29313.4|29386|29295|38
1653422110000|2022-05-24 19:55:10|29396|29305|29393.9|29302.9|29396.1|29305.1|29386|29295|35
1653422120000|2022-05-24 19:55:20|29386.5|29295.5|29388.5|29297.5|29398.4|29307.4|29383.6|29292.6|34
1653422130000|2022-05-24 19:55:30|29388|29297|29386.4|29295.4|29388|29297|29384.1|29293.1|29
1653422140000|2022-05-24 19:55:40|29386.1|29295.1|29397.4|29306.4|29400.1|29309.1|29385.6|29294.6|36
1653422150000|2022-05-24 19:55:50|29398.8|29307.8|29401.5|29310.5|29401.5|29310.5|29397.5|29306.5|31
1653422160000|2022-05-24 19:56:00|29401.2|29310.2|29398.8|29307.8|29403.7|29312.7|29390.8|29299.8|38
1653422170000|2022-05-24 19:56:10|29397.7|29306.7|29397.8|29306.8|29399|29308|29397.5|29306.5|28
1653422180000|2022-05-24 19:56:20|29398|29307|29398.4|29307.4|29399.3|29308.3|29397.3|29306.3|25
1653422190000|2022-05-24 19:56:30|29398.3|29307.3|29398|29307|29399.6|29308.6|29396.8|29305.8|24
1653422200000|2022-05-24 19:56:40|29397.3|29306.3|29400.3|29309.3|29400.6|29309.6|29397.3|29306.3|26
1653422210000|2022-05-24 19:56:50|29400.2|29309.2|29402.2|29311.2|29404|29313|29398.9|29307.9|35
1653422220000|2022-05-24 19:57:00|29401.9|29310.9|29389.4|29298.4|29404|29313|29389.4|29298.4|33
1653422230000|2022-05-24 19:57:10|29389.1|29298.1|29382.8|29291.8|29389.3|29298.3|29382.8|29291.8|23
1653422240000|2022-05-24 19:57:20|29382.9|29291.9|29394.5|29303.5|29394.5|29303.5|29382.6|29291.6|31
1653422250000|2022-05-24 19:57:30|29394.1|29303.1|29397.4|29306.4|29400.7|29309.7|29394.1|29303.1|40
1653422260000|2022-05-24 19:57:40|29397.5|29306.5|29402.8|29311.8|29403.1|29312.1|29397.5|29306.5|29
1653422270000|2022-05-24 19:57:50|29401.6|29310.6|29402|29311|29403.2|29312.2|29400.3|29309.3|30
1653422280000|2022-05-24 19:58:00|29403.3|29312.3|29402.9|29311.9|29407.1|29316.1|29401.1|29310.1|31
1653422290000|2022-05-24 19:58:10|29403|29312|29401.4|29310.4|29404.1|29313.1|29399|29308|29
1653422300000|2022-05-24 19:58:20|29402.5|29311.5|29403.9|29312.9|29405.2|29314.2|29401.9|29310.9|28
1653422310000|2022-05-24 19:58:30|29403.8|29312.8|29404.3|29313.3|29405.1|29314.1|29403|29312|29
1653422320000|2022-05-24 19:58:40|29404.4|29313.4|29404.8|29313.8|29406.1|29315.1|29403.6|29312.6|24
1653422330000|2022-05-24 19:58:50|29404.6|29313.6|29397.8|29306.8|29406|29315|29397.8|29306.8|26
1653422340000|2022-05-24 19:59:00|29397.6|29306.6|29389.3|29298.3|29397.6|29306.6|29387.2|29296.2|33
1653422350000|2022-05-24 19:59:10|29390.4|29299.4|29381.9|29290.9|29390.4|29299.4|29379.9|29288.9|29
1653422360000|2022-05-24 19:59:20|29382|29291|29388.9|29297.9|29388.9|29297.9|29378.7|29287.7|35
1653422370000|2022-05-24 19:59:30|29389|29298|29387.7|29296.7|29389.9|29298.9|29386.5|29295.5|33
1653422380000|2022-05-24 19:59:40|29387.5|29296.5|29391.8|29300.8|29393.2|29302.2|29385.5|29294.5|30
1653422390000|2022-05-24 19:59:50|29391.9|29300.9|29403|29312|29404.2|29313.2|29391.3|29300.3|30
1653422400000|2022-05-24 20:00:00|29402.6|29311.6|29407.3|29316.3|29407.3|29316.3|29399.2|29308.2|31
1653422410000|2022-05-24 20:00:10|29407.5|29316.5|29421.4|29330.4|29421.5|29330.5|29406.8|29315.8|35
1653422420000|2022-05-24 20:00:20|29420.8|29329.8|29406.9|29315.9|29421.7|29330.7|29398.4|29307.4|34
1653422430000|2022-05-24 20:00:30|29406.2|29315.2|29403.5|29312.5|29407|29316|29394.2|29303.2|31
1653422440000|2022-05-24 20:00:40|29405|29314|29397.2|29306.2|29405|29314|29396.8|29305.8|34
1653422450000|2022-05-24 20:00:50|29400.1|29309.1|29387.7|29296.7|29400.1|29309.1|29387.2|29296.2|27
1653422460000|2022-05-24 20:01:00|29387.2|29296.2|29386.9|29295.9|29388.5|29297.5|29385.5|29294.5|33
1653422470000|2022-05-24 20:01:10|29387.7|29296.7|29398.2|29307.2|29401.9|29310.9|29386.2|29295.2|30
1653422480000|2022-05-24 20:01:20|29397.4|29306.4|29404.6|29313.6|29404.6|29313.6|29395.8|29304.8|28
1653422490000|2022-05-24 20:01:30|29405.4|29314.4|29404.5|29313.5|29405.4|29314.4|29402.9|29311.9|24
1653422500000|2022-05-24 20:01:40|29403|29312|29406|29315|29406.4|29315.4|29400.5|29309.5|28
1653422510000|2022-05-24 20:01:50|29406.7|29315.7|29405.2|29314.2|29407|29316|29403.2|29312.2|22
1653422520000|2022-05-24 20:02:00|29404.6|29313.6|29406.7|29315.7|29408.1|29317.1|29403.2|29312.2|28
1653422530000|2022-05-24 20:02:10|29406.3|29315.3|29406.7|29315.7|29410.4|29319.4|29404.8|29313.8|30
1653422540000|2022-05-24 20:02:20|29411.5|29320.5|29412.2|29321.2|29412.2|29321.2|29407.8|29316.8|31
1653422550000|2022-05-24 20:02:30|29408.9|29317.9|29410|29319|29412.4|29321.4|29407|29316|34
1653422560000|2022-05-24 20:02:40|29410.4|29319.4|29413.1|29322.1|29413.3|29322.3|29410|29319|17
1653422570000|2022-05-24 20:02:50|29413.4|29322.4|29417.1|29326.1|29418.9|29327.9|29413.2|29322.2|29
1653422580000|2022-05-24 20:03:00|29416.4|29325.4|29428.8|29337.8|29429.4|29338.4|29414.1|29323.1|33
1653422590000|2022-05-24 20:03:10|29428.7|29337.7|29432.3|29341.3|29435.9|29344.9|29427.5|29336.5|32
1653422600000|2022-05-24 20:03:20|29432.5|29341.5|29433.7|29342.7|29434.9|29343.9|29432.4|29341.4|31
1653422610000|2022-05-24 20:03:30|29432.9|29341.9|29434.8|29343.8|29437.8|29346.8|29432.9|29341.9|28
1653422620000|2022-05-24 20:03:40|29435.9|29344.9|29437.3|29346.3|29438.1|29347.1|29433.3|29342.3|23
1653422630000|2022-05-24 20:03:50|29438.1|29347.1|29434.7|29343.7|29438.6|29347.6|29434.3|29343.3|21
1653422640000|2022-05-24 20:04:00|29435.9|29344.9|29433.8|29342.8|29436.5|29345.5|29431.7|29340.7|25
1653422650000|2022-05-24 20:04:10|29432.9|29341.9|29430.4|29339.4|29434.8|29343.8|29421.9|29330.9|40
1653422660000|2022-05-24 20:04:20|29428.1|29337.1|29427.7|29336.7|29430.3|29339.3|29426.9|29335.9|27
1653422670000|2022-05-24 20:04:30|29427.3|29336.3|29430.8|29339.8|29430.8|29339.8|29427.3|29336.3|28
1653422680000|2022-05-24 20:04:40|29429.2|29338.2|29428.3|29337.3|29430.6|29339.6|29427.7|29336.7|29
1653422690000|2022-05-24 20:04:50|29427.9|29336.9|29427.1|29336.1|29428.3|29337.3|29426.3|29335.3|27
1653422700000|2022-05-24 20:05:00|29428|29337|29427.9|29336.9|29430.8|29339.8|29424.9|29333.9|34
1653422710000|2022-05-24 20:05:10|29428.2|29337.2|29424.3|29333.3|29429.7|29338.7|29424.3|29333.3|32
1653422720000|2022-05-24 20:05:20|29424.2|29333.2|29423.9|29332.9|29425|29334|29423.3|29332.3|21
1653422730000|2022-05-24 20:05:30|29423.3|29332.3|29415.5|29324.5|29424.5|29333.5|29410.5|29319.5|32
1653422740000|2022-05-24 20:05:40|29419.7|29328.7|29409.8|29318.8|29424.5|29333.5|29407.3|29316.3|35
1653422750000|2022-05-24 20:05:50|29418.4|29327.4|29415|29324|29419.7|29328.7|29405.5|29314.5|28
1653422760000|2022-05-24 20:06:00|29417.4|29326.4|29392.4|29301.4|29417.4|29326.4|29392.2|29301.2|23
1653422770000|2022-05-24 20:06:10|29392.6|29301.6|29392.4|29301.4|29393.4|29302.4|29388.9|29297.9|22
1653422780000|2022-05-24 20:06:20|29393|29302|29391.3|29300.3|29394.3|29303.3|29390.5|29299.5|24
1653422790000|2022-05-24 20:06:30|29391.2|29300.2|29391|29300|29401.2|29310.2|29390.1|29299.1|33
1653422800000|2022-05-24 20:06:40|29391.4|29300.4|29389.6|29298.6|29392.3|29301.3|29388.1|29297.1|29
1653422810000|2022-05-24 20:06:50|29390|29299|29388.4|29297.4|29390|29299|29386.6|29295.6|35
1653422820000|2022-05-24 20:07:00|29389.7|29298.7|29390.2|29299.2|29391.8|29300.8|29388.3|29297.3|31
1653422830000|2022-05-24 20:07:10|29389.8|29298.8|29389.2|29298.2|29390.6|29299.6|29389|29298|30
1653422840000|2022-05-24 20:07:20|29388.6|29297.6|29389.7|29298.7|29390.2|29299.2|29388.6|29297.6|20
1653422850000|2022-05-24 20:07:30|29389.8|29298.8|29393.3|29302.3|29395|29304|29389.3|29298.3|29
1653422860000|2022-05-24 20:07:40|29392.9|29301.9|29387.5|29296.5|29395.2|29304.2|29385.7|29294.7|32
1653422870000|2022-05-24 20:07:50|29388.9|29297.9|29385.7|29294.7|29388.9|29297.9|29385.7|29294.7|18
1653422880000|2022-05-24 20:08:00|29387.4|29296.4|29388.9|29297.9|29388.9|29297.9|29385.7|29294.7|18
1653422890000|2022-05-24 20:08:10|29385.7|29294.7|29380.8|29289.8|29388.9|29297.9|29380.8|29289.8|21
1653422900000|2022-05-24 20:08:20|29380.5|29289.5|29367.5|29276.5|29380.6|29289.6|29366.9|29275.9|24
1653422910000|2022-05-24 20:08:30|29367.7|29276.7|29367.7|29276.7|29368.5|29277.5|29365.3|29274.3|30
1653422920000|2022-05-24 20:08:40|29368.8|29277.8|29366.5|29275.5|29371.3|29280.3|29365.2|29274.2|26
1653422930000|2022-05-24 20:08:50|29366.6|29275.6|29360.3|29269.3|29369.1|29278.1|29359.5|29268.5|30
1653422940000|2022-05-24 20:09:00|29359|29268|29363|29272|29363|29272|29356.2|29265.2|18
1653422950000|2022-05-24 20:09:10|29361.9|29270.9|29364.7|29273.7|29364.7|29273.7|29359.3|29268.3|29
1653422960000|2022-05-24 20:09:20|29368.2|29277.2|29368.3|29277.3|29368.4|29277.4|29366.3|29275.3|31
1653422970000|2022-05-24 20:09:30|29368.1|29277.1|29370.6|29279.6|29370.9|29279.9|29367.7|29276.7|29
1653422980000|2022-05-24 20:09:40|29370.7|29279.7|29373.4|29282.4|29373.7|29282.7|29370.7|29279.7|32
1653422990000|2022-05-24 20:09:50|29373.5|29282.5|29371.6|29280.6|29373.6|29282.6|29371.4|29280.4|23
1653423000000|2022-05-24 20:10:00|29369.3|29278.3|29359.2|29268.2|29370.4|29279.4|29358.4|29267.4|33
1653423010000|2022-05-24 20:10:10|29357.6|29266.6|29363.5|29272.5|29364.2|29273.2|29357.6|29266.6|21
1653423020000|2022-05-24 20:10:20|29363.4|29272.4|29358.8|29267.8|29363.4|29272.4|29356.7|29265.7|28
1653423030000|2022-05-24 20:10:30|29359.1|29268.1|29370.2|29279.2|29370.2|29279.2|29358|29267|36
1653423040000|2022-05-24 20:10:40|29370.5|29279.5|29367.9|29276.9|29371.9|29280.9|29367.6|29276.6|30
1653423050000|2022-05-24 20:10:50|29368|29277|29369.9|29278.9|29370.4|29279.4|29368|29277|30
1653423060000|2022-05-24 20:11:00|29369.4|29278.4|29368.6|29277.6|29370.4|29279.4|29368.6|29277.6|23
1653423070000|2022-05-24 20:11:10|29369.2|29278.2|29371.6|29280.6|29372|29281|29369|29278|31
1653423080000|2022-05-24 20:11:20|29371.5|29280.5|29371|29280|29372|29281|29370.6|29279.6|23
1653423090000|2022-05-24 20:11:30|29372|29281|29371.6|29280.6|29373|29282|29370.5|29279.5|28
1653423100000|2022-05-24 20:11:40|29370.7|29279.7|29371|29280|29372|29281|29370|29279|24
1653423110000|2022-05-24 20:11:50|29371.1|29280.1|29370.6|29279.6|29371.3|29280.3|29370.3|29279.3|11
1653423120000|2022-05-24 20:12:00|29370.8|29279.8|29371.3|29280.3|29371.3|29280.3|29370.8|29279.8|23
1653423130000|2022-05-24 20:12:10|29370.8|29279.8|29370.7|29279.7|29371.4|29280.4|29370.7|29279.7|14
1653423140000|2022-05-24 20:12:20|29371.2|29280.2|29373|29282|29373.5|29282.5|29370.8|29279.8|27
1653423150000|2022-05-24 20:12:30|29373.1|29282.1|29374.1|29283.1|29374.1|29283.1|29372.9|29281.9|20
1653423160000|2022-05-24 20:12:40|29373.7|29282.7|29379.5|29288.5|29379.5|29288.5|29373.7|29282.7|25
1653423170000|2022-05-24 20:12:50|29380.1|29289.1|29377.4|29286.4|29382.8|29291.8|29375.7|29284.7|29
1653423180000|2022-05-24 20:13:00|29377.7|29286.7|29388.5|29297.5|29388.5|29297.5|29377.2|29286.2|36
1653423190000|2022-05-24 20:13:10|29382.9|29291.9|29380|29289|29392.9|29301.9|29380|29289|27
1653423200000|2022-05-24 20:13:20|29381.4|29290.4|29387|29296|29398|29307|29380|29289|29
1653423210000|2022-05-24 20:13:30|29387.1|29296.1|29393.2|29302.2|29395|29304|29380|29289|30
1653423220000|2022-05-24 20:13:40|29392.9|29301.9|29393.6|29302.6|29399.6|29308.6|29391.4|29300.4|32
1653423230000|2022-05-24 20:13:50|29393.7|29302.7|29392.8|29301.8|29405.4|29314.4|29391.4|29300.4|29
1653423240000|2022-05-24 20:14:00|29398.7|29307.7|29405.1|29314.1|29405.9|29314.9|29398.7|29307.7|23
1653423250000|2022-05-24 20:14:10|29404.6|29313.6|29403.7|29312.7|29405.7|29314.7|29402.4|29311.4|36
1653423260000|2022-05-24 20:14:20|29403.8|29312.8|29410.2|29319.2|29410.4|29319.4|29403.8|29312.8|28
1653423270000|2022-05-24 20:14:30|29409.7|29318.7|29390.5|29299.5|29410.4|29319.4|29389.6|29298.6|32
1653423280000|2022-05-24 20:14:40|29386.9|29295.9|29390.1|29299.1|29391.9|29300.9|29386.9|29295.9|31
1653423290000|2022-05-24 20:14:50|29390.5|29299.5|29394.5|29303.5|29396.3|29305.3|29390.1|29299.1|25
1653423300000|2022-05-24 20:15:00|29394.2|29303.2|29401.6|29310.6|29401.6|29310.6|29394.2|29303.2|32
1653423310000|2022-05-24 20:15:10|29399.6|29308.6|29406|29315|29408.2|29317.2|29399.6|29308.6|35
1653423320000|2022-05-24 20:15:20|29406.1|29315.1|29396.8|29305.8|29408.4|29317.4|29396.8|29305.8|37
1653423330000|2022-05-24 20:15:30|29396.5|29305.5|29406.2|29315.2|29406.3|29315.3|29396.5|29305.5|36
1653423340000|2022-05-24 20:15:40|29405.4|29314.4|29404.8|29313.8|29406.8|29315.8|29403.6|29312.6|20
1653423350000|2022-05-24 20:15:50|29405|29314|29405.6|29314.6|29406.1|29315.1|29403.8|29312.8|27
1653423360000|2022-05-24 20:16:00|29405.8|29314.8|29403.9|29312.9|29407.2|29316.2|29402.2|29311.2|29
1653423370000|2022-05-24 20:16:10|29403.8|29312.8|29404|29313|29405.4|29314.4|29402.3|29311.3|18
1653423380000|2022-05-24 20:16:20|29403.9|29312.9|29402.6|29311.6|29405.3|29314.3|29402|29311|20
1653423390000|2022-05-24 20:16:30|29406|29315|29404.6|29313.6|29406.9|29315.9|29402.4|29311.4|27
1653423400000|2022-05-24 20:16:40|29405.7|29314.7|29406.6|29315.6|29406.8|29315.8|29404.2|29313.2|18
1653423410000|2022-05-24 20:16:50|29405.9|29314.9|29407|29316|29407.4|29316.4|29403.6|29312.6|29
1653423420000|2022-05-24 20:17:00|29405.9|29314.9|29409.2|29318.2|29410.5|29319.5|29405.8|29314.8|27
1653423430000|2022-05-24 20:17:10|29409.3|29318.3|29408.4|29317.4|29411|29320|29407.9|29316.9|25
1653423440000|2022-05-24 20:17:20|29409.7|29318.7|29409.7|29318.7|29409.7|29318.7|29407.8|29316.8|22
1653423450000|2022-05-24 20:17:30|29409.8|29318.8|29404.4|29313.4|29410.2|29319.2|29404.1|29313.1|24
1653423460000|2022-05-24 20:17:40|29406|29315|29405.1|29314.1|29406.7|29315.7|29399.5|29308.5|24
1653423470000|2022-05-24 20:17:50|29403.8|29312.8|29402.7|29311.7|29405.5|29314.5|29399.9|29308.9|33
1653423480000|2022-05-24 20:18:00|29403.2|29312.2|29404.8|29313.8|29405.6|29314.6|29402.6|29311.6|26
1653423490000|2022-05-24 20:18:10|29404|29313|29404|29313|29404.6|29313.6|29401|29310|34
1653423500000|2022-05-24 20:18:20|29403.8|29312.8|29402.9|29311.9|29404.3|29313.3|29401.4|29310.4|27
1653423510000|2022-05-24 20:18:30|29403|29312|29402.1|29311.1|29404.5|29313.5|29399.7|29308.7|28
1653423520000|2022-05-24 20:18:40|29403.1|29312.1|29400.3|29309.3|29404.6|29313.6|29400.3|29309.3|29
1653423530000|2022-05-24 20:18:50|29400.8|29309.8|29389.7|29298.7|29400.8|29309.8|29387.7|29296.7|32
1653423540000|2022-05-24 20:19:00|29389.2|29298.2|29384.2|29293.2|29389.4|29298.4|29382.9|29291.9|34
1653423550000|2022-05-24 20:19:10|29384.1|29293.1|29391.6|29300.6|29395.8|29304.8|29383.4|29292.4|33
1653423560000|2022-05-24 20:19:20|29390.8|29299.8|29392.4|29301.4|29394.9|29303.9|29390.8|29299.8|29
1653423570000|2022-05-24 20:19:30|29393|29302|29394.4|29303.4|29394.6|29303.6|29392.1|29301.1|29
1653423580000|2022-05-24 20:19:40|29393.1|29302.1|29391.1|29300.1|29394|29303|29390.8|29299.8|26
1653423590000|2022-05-24 20:19:50|29391.3|29300.3|29393.7|29302.7|29394.6|29303.6|29390.9|29299.9|31
1653423600000|2022-05-24 20:20:00|29394.8|29303.8|29387.9|29296.9|29394.8|29303.8|29384.6|29293.6|34
1653423610000|2022-05-24 20:20:10|29387.2|29296.2|29384.8|29293.8|29387.2|29296.2|29382|29291|20
1653423620000|2022-05-24 20:20:20|29384.9|29293.9|29385.4|29294.4|29386.3|29295.3|29381.2|29290.2|26
1653423630000|2022-05-24 20:20:30|29379.9|29288.9|29383.9|29292.9|29384.6|29293.6|29379.9|29288.9|29
1653423640000|2022-05-24 20:20:40|29383.8|29292.8|29383.5|29292.5|29385.6|29294.6|29378.3|29287.3|30
1653423650000|2022-05-24 20:20:50|29383.3|29292.3|29376.4|29285.4|29385.5|29294.5|29376|29285|22
1653423660000|2022-05-24 20:21:00|29376.3|29285.3|29357.6|29266.6|29376.7|29285.7|29356.1|29265.1|30
1653423670000|2022-05-24 20:21:10|29356.6|29265.6|29361.1|29270.1|29366.6|29275.6|29356.5|29265.5|38
1653423680000|2022-05-24 20:21:20|29357.8|29266.8|29362.5|29271.5|29362.6|29271.6|29357.4|29266.4|24
1653423690000|2022-05-24 20:21:30|29363|29272|29357.2|29266.2|29365|29274|29356.7|29265.7|29
1653423700000|2022-05-24 20:21:40|29357.7|29266.7|29357.7|29266.7|29358.6|29267.6|29357.1|29266.1|22
1653423710000|2022-05-24 20:21:50|29358|29267|29336.5|29245.5|29358.4|29267.4|29333.5|29242.5|24
1653423720000|2022-05-24 20:22:00|29335.4|29244.4|29303.8|29212.8|29342.3|29251.3|29281.7|29190.7|40
1653423730000|2022-05-24 20:22:10|29306.7|29215.7|29303|29212|29312.6|29221.6|29290|29199|39
1653423740000|2022-05-24 20:22:20|29304.6|29213.6|29301.1|29210.1|29305.1|29214.1|29299.9|29208.9|30
1653423750000|2022-05-24 20:22:30|29303.7|29212.7|29310.9|29219.9|29312.5|29221.5|29299.3|29208.3|34
1653423760000|2022-05-24 20:22:40|29311.3|29220.3|29318.4|29227.4|29319.7|29228.7|29310.3|29219.3|31
1653423770000|2022-05-24 20:22:50|29318.5|29227.5|29317.6|29226.6|29320.5|29229.5|29316.5|29225.5|37
1653423780000|2022-05-24 20:23:00|29317.7|29226.7|29314.5|29223.5|29321.6|29230.6|29314.5|29223.5|31
1653423790000|2022-05-24 20:23:10|29313.5|29222.5|29315.1|29224.1|29316.8|29225.8|29313.5|29222.5|29
1653423800000|2022-05-24 20:23:20|29314.8|29223.8|29316.3|29225.3|29316.7|29225.7|29313.1|29222.1|25
1653423810000|2022-05-24 20:23:30|29316.4|29225.4|29318.6|29227.6|29318.9|29227.9|29315.7|29224.7|28
1653423820000|2022-05-24 20:23:40|29319.1|29228.1|29314.3|29223.3|29319.2|29228.2|29312.7|29221.7|28
1653423830000|2022-05-24 20:23:50|29313.2|29222.2|29313.3|29222.3|29314.5|29223.5|29311.2|29220.2|30
1653423840000|2022-05-24 20:24:00|29313.7|29222.7|29317.3|29226.3|29318|29227|29311.6|29220.6|28
1653423850000|2022-05-24 20:24:10|29317.6|29226.6|29321.7|29230.7|29322.8|29231.8|29317|29226|33
1653423860000|2022-05-24 20:24:20|29322.3|29231.3|29330.8|29239.8|29332.7|29241.7|29320.8|29229.8|27
1653423870000|2022-05-24 20:24:30|29331.1|29240.1|29336.6|29245.6|29337.1|29246.1|29330.3|29239.3|32
1653423880000|2022-05-24 20:24:40|29337.1|29246.1|29339.6|29248.6|29340.6|29249.6|29335.8|29244.8|23
1653423890000|2022-05-24 20:24:50|29340|29249|29342.5|29251.5|29343|29252|29340|29249|25
1653423900000|2022-05-24 20:25:00|29344.7|29253.7|29334.7|29243.7|29344.7|29253.7|29332.1|29241.1|37
1653423910000|2022-05-24 20:25:10|29334.5|29243.5|29334.7|29243.7|29335.4|29244.4|29333.4|29242.4|21
1653423920000|2022-05-24 20:25:20|29334.9|29243.9|29335.2|29244.2|29336|29245|29334.4|29243.4|26
1653423930000|2022-05-24 20:25:30|29335|29244|29335.5|29244.5|29335.7|29244.7|29333.9|29242.9|25
1653423940000|2022-05-24 20:25:40|29335.7|29244.7|29338.3|29247.3|29339|29248|29335.7|29244.7|25
1653423950000|2022-05-24 20:25:50|29337.5|29246.5|29337.9|29246.9|29338.1|29247.1|29336.9|29245.9|29
1653423960000|2022-05-24 20:26:00|29338.4|29247.4|29336.7|29245.7|29339.2|29248.2|29334.1|29243.1|30
1653423970000|2022-05-24 20:26:10|29335.4|29244.4|29336.5|29245.5|29336.5|29245.5|29335.2|29244.2|24
1653423980000|2022-05-24 20:26:20|29335.3|29244.3|29336.5|29245.5|29338.3|29247.3|29334.6|29243.6|19
1653423990000|2022-05-24 20:26:30|29336.2|29245.2|29339.1|29248.1|29339.9|29248.9|29336.1|29245.1|26
1653424000000|2022-05-24 20:26:40|29338.8|29247.8|29336.8|29245.8|29339.3|29248.3|29336|29245|20
1653424010000|2022-05-24 20:26:50|29337.5|29246.5|29338.7|29247.7|29342.7|29251.7|29336.8|29245.8|19
1653424020000|2022-05-24 20:27:00|29343.4|29252.4|29356.1|29265.1|29356.7|29265.7|29343.4|29252.4|23
1653424030000|2022-05-24 20:27:10|29357.2|29266.2|29354.6|29263.6|29357.3|29266.3|29354.6|29263.6|11
1653424040000|2022-05-24 20:27:20|29355.2|29264.2|29354.3|29263.3|29357|29266|29353.8|29262.8|29
1653424050000|2022-05-24 20:27:30|29354.1|29263.1|29362.6|29271.6|29363.1|29272.1|29354.1|29263.1|26
1653424060000|2022-05-24 20:27:40|29362.4|29271.4|29365.1|29274.1|29365.5|29274.5|29361.1|29270.1|29
1653424070000|2022-05-24 20:27:50|29365.3|29274.3|29361.1|29270.1|29365.5|29274.5|29359.9|29268.9|23
1653424080000|2022-05-24 20:28:00|29361.3|29270.3|29359.7|29268.7|29361.3|29270.3|29359.5|29268.5|24
1653424090000|2022-05-24 20:28:10|29359.9|29268.9|29364.2|29273.2|29364.2|29273.2|29358.9|29267.9|26
1653424100000|2022-05-24 20:28:20|29365.2|29274.2|29372.2|29281.2|29374.7|29283.7|29362.8|29271.8|32
1653424110000|2022-05-24 20:28:30|29374.6|29283.6|29371.6|29280.6|29375.8|29284.8|29369.5|29278.5|27
1653424120000|2022-05-24 20:28:40|29371.5|29280.5|29374.1|29283.1|29375.4|29284.4|29366.4|29275.4|26
1653424130000|2022-05-24 20:28:50|29371.2|29280.2|29366.5|29275.5|29374.8|29283.8|29366.5|29275.5|21
1653424140000|2022-05-24 20:29:00|29374.1|29283.1|29374.9|29283.9|29374.9|29283.9|29368.8|29277.8|21
1653424150000|2022-05-24 20:29:10|29375.1|29284.1|29370.9|29279.9|29376.4|29285.4|29369.2|29278.2|20
1653424160000|2022-05-24 20:29:20|29370.7|29279.7|29373.7|29282.7|29374|29283|29367|29276|34
1653424170000|2022-05-24 20:29:30|29373.5|29282.5|29374.5|29283.5|29375|29284|29373.1|29282.1|20
1653424180000|2022-05-24 20:29:40|29374.6|29283.6|29372.8|29281.8|29376.4|29285.4|29370|29279|32
1653424190000|2022-05-24 20:29:50|29373.3|29282.3|29370.4|29279.4|29373.5|29282.5|29368.4|29277.4|36
1653424200000|2022-05-24 20:30:00|29370.1|29279.1|29380.2|29289.2|29380.2|29289.2|29370.1|29279.1|26
1653424210000|2022-05-24 20:30:10|29378.7|29287.7|29379.2|29288.2|29380.3|29289.3|29376.1|29285.1|18
1653424220000|2022-05-24 20:30:20|29379.3|29288.3|29379.8|29288.8|29382.1|29291.1|29377.6|29286.6|21
1653424230000|2022-05-24 20:30:30|29379.1|29288.1|29378.4|29287.4|29381.7|29290.7|29378.3|29287.3|22
1653424240000|2022-05-24 20:30:40|29378.5|29287.5|29377.7|29286.7|29380.7|29289.7|29377.2|29286.2|25
1653424250000|2022-05-24 20:30:50|29377.8|29286.8|29379.1|29288.1|29381.2|29290.2|29377.6|29286.6|21
1653424260000|2022-05-24 20:31:00|29378.7|29287.7|29378.7|29287.7|29379.6|29288.6|29378.4|29287.4|17
1653424270000|2022-05-24 20:31:10|29378.6|29287.6|29380.2|29289.2|29381.7|29290.7|29378.5|29287.5|21
1653424280000|2022-05-24 20:31:20|29379.5|29288.5|29379.3|29288.3|29380.6|29289.6|29379|29288|26
1653424290000|2022-05-24 20:31:30|29379.4|29288.4|29376.8|29285.8|29380.8|29289.8|29372.7|29281.7|26
1653424300000|2022-05-24 20:31:40|29372.7|29281.7|29379.1|29288.1|29380.8|29289.8|29370.4|29279.4|18
1653424310000|2022-05-24 20:31:50|29374.3|29283.3|29379.1|29288.1|29380.8|29289.8|29374.3|29283.3|10
1653424320000|2022-05-24 20:32:00|29374.3|29283.3|29374.3|29283.3|29380.8|29289.8|29374.3|29283.3|9
1653424330000|2022-05-24 20:32:10|29380.8|29289.8|29377.2|29286.2|29380.8|29289.8|29367.4|29276.4|20
1653424340000|2022-05-24 20:32:20|29378.9|29287.9|29380.8|29289.8|29380.8|29289.8|29365.2|29274.2|29
1653424350000|2022-05-24 20:32:30|29374.9|29283.9|29362.9|29271.9|29380.8|29289.8|29361.2|29270.2|31
1653424360000|2022-05-24 20:32:40|29363.3|29272.3|29356.8|29265.8|29363.3|29272.3|29355.9|29264.9|23
1653424370000|2022-05-24 20:32:50|29356.7|29265.7|29344.4|29253.4|29356.7|29265.7|29343.4|29252.4|23
1653424380000|2022-05-24 20:33:00|29343.4|29252.4|29345.7|29254.7|29350.2|29259.2|29343.4|29252.4|28
1653424390000|2022-05-24 20:33:10|29345.6|29254.6|29345.9|29254.9|29347.1|29256.1|29344.4|29253.4|26
1653424400000|2022-05-24 20:33:20|29345.5|29254.5|29345.5|29254.5|29346.5|29255.5|29344.7|29253.7|30
1653424410000|2022-05-24 20:33:30|29345|29254|29345.6|29254.6|29345.7|29254.7|29343.9|29252.9|23
1653424420000|2022-05-24 20:33:40|29345.5|29254.5|29342.6|29251.6|29345.7|29254.7|29342.6|29251.6|20
1653424430000|2022-05-24 20:33:50|29342.7|29251.7|29342.5|29251.5|29343.4|29252.4|29342.4|29251.4|12
1653424440000|2022-05-24 20:34:00|29342.4|29251.4|29342.6|29251.6|29343|29252|29342.2|29251.2|17
1653424450000|2022-05-24 20:34:10|29342.5|29251.5|29350.5|29259.5|29350.8|29259.8|29342.5|29251.5|9
1653424460000|2022-05-24 20:34:20|29351.4|29260.4|29353.3|29262.3|29354.3|29263.3|29351.4|29260.4|20
1653424470000|2022-05-24 20:34:30|29353.4|29262.4|29354.5|29263.5|29354.9|29263.9|29353.4|29262.4|21
1653424480000|2022-05-24 20:34:40|29354.7|29263.7|29355.1|29264.1|29355.3|29264.3|29354|29263|19
1653424490000|2022-05-24 20:34:50|29355.2|29264.2|29355.1|29264.1|29355.2|29264.2|29354.9|29263.9|11
1653424500000|2022-05-24 20:35:00|29355.2|29264.2|29355|29264|29355.5|29264.5|29353.9|29262.9|22
1653424510000|2022-05-24 20:35:10|29355.1|29264.1|29356.7|29265.7|29356.7|29265.7|29354.9|29263.9|18
1653424520000|2022-05-24 20:35:20|29356.9|29265.9|29357.3|29266.3|29357.6|29266.6|29355|29264|28
1653424530000|2022-05-24 20:35:30|29357.2|29266.2|29366.9|29275.9|29367|29276|29357.2|29266.2|33
1653424540000|2022-05-24 20:35:40|29367.5|29276.5|29375.5|29284.5|29376|29285|29367.3|29276.3|32
1653424550000|2022-05-24 20:35:50|29376|29285|29379.6|29288.6|29380.5|29289.5|29376|29285|24
1653424560000|2022-05-24 20:36:00|29379.9|29288.9|29381.8|29290.8|29381.9|29290.9|29379.4|29288.4|25
1653424570000|2022-05-24 20:36:10|29381.7|29290.7|29397.8|29306.8|29397.8|29306.8|29380.8|29289.8|30
1653424580000|2022-05-24 20:36:20|29398.1|29307.1|29397.5|29306.5|29398.3|29307.3|29391.4|29300.4|33
1653424590000|2022-05-24 20:36:30|29397.8|29306.8|29395.5|29304.5|29397.8|29306.8|29395|29304|27
1653424600000|2022-05-24 20:36:40|29396.1|29305.1|29395.7|29304.7|29397|29306|29395.5|29304.5|28
1653424610000|2022-05-24 20:36:50|29395.9|29304.9|29395.1|29304.1|29396.8|29305.8|29394.9|29303.9|32
1653424620000|2022-05-24 20:37:00|29395.4|29304.4|29398|29307|29398|29307|29395.4|29304.4|27
1653424630000|2022-05-24 20:37:10|29397.7|29306.7|29398|29307|29398.3|29307.3|29397.5|29306.5|21
1653424640000|2022-05-24 20:37:20|29398.8|29307.8|29394.9|29303.9|29398.8|29307.8|29393.4|29302.4|20
1653424650000|2022-05-24 20:37:30|29395|29304|29388.5|29297.5|29395.5|29304.5|29386.8|29295.8|33
1653424660000|2022-05-24 20:37:40|29388.3|29297.3|29386.8|29295.8|29388.8|29297.8|29386.4|29295.4|26
1653424670000|2022-05-24 20:37:50|29386.4|29295.4|29388|29297|29388.3|29297.3|29386.3|29295.3|12
1653424680000|2022-05-24 20:38:00|29388.2|29297.2|29386.6|29295.6|29388.5|29297.5|29386.5|29295.5|11
1653424690000|2022-05-24 20:38:10|29388|29297|29397.2|29306.2|29397.2|29306.2|29386.6|29295.6|20
1653424700000|2022-05-24 20:38:20|29397|29306|29399|29308|29399.1|29308.1|29395.5|29304.5|31
1653424710000|2022-05-24 20:38:30|29399.1|29308.1|29398.9|29307.9|29399.8|29308.8|29397.9|29306.9|17
1653424720000|2022-05-24 20:38:40|29398.7|29307.7|29395.2|29304.2|29398.8|29307.8|29394.9|29303.9|29
1653424730000|2022-05-24 20:38:50|29395.4|29304.4|29396.5|29305.5|29396.8|29305.8|29392.6|29301.6|24
1653424740000|2022-05-24 20:39:00|29396.6|29305.6|29395.4|29304.4|29396.6|29305.6|29393|29302|17
1653424750000|2022-05-24 20:39:10|29395|29304|29394.4|29303.4|29395.8|29304.8|29393.5|29302.5|24
1653424760000|2022-05-24 20:39:20|29394.8|29303.8|29397.4|29306.4|29399.6|29308.6|29394.8|29303.8|15
1653424770000|2022-05-24 20:39:30|29399.4|29308.4|29399.1|29308.1|29400|29309|29396|29305|23
1653424780000|2022-05-24 20:39:40|29397.2|29306.2|29400.2|29309.2|29400.5|29309.5|29397.2|29306.2|27
1653424790000|2022-05-24 20:39:50|29400.1|29309.1|29399.8|29308.8|29400.9|29309.9|29397.8|29306.8|20
1653424800000|2022-05-24 20:40:00|29400.1|29309.1|29397.1|29306.1|29400.2|29309.2|29396.7|29305.7|24
1653424810000|2022-05-24 20:40:10|29397.3|29306.3|29398.9|29307.9|29399.8|29308.8|29397.2|29306.2|27
1653424820000|2022-05-24 20:40:20|29399.3|29308.3|29400.1|29309.1|29400.1|29309.1|29398.1|29307.1|21
1653424830000|2022-05-24 20:40:30|29399.6|29308.6|29400.1|29309.1|29400.5|29309.5|29397.7|29306.7|14
1653424840000|2022-05-24 20:40:40|29399.2|29308.2|29395.4|29304.4|29399.9|29308.9|29395.2|29304.2|17
1653424850000|2022-05-24 20:40:50|29395.7|29304.7|29398.8|29307.8|29399.2|29308.2|29395.5|29304.5|18
1653424860000|2022-05-24 20:41:00|29397.6|29306.6|29393.2|29302.2|29399.4|29308.4|29393.1|29302.1|20
1653424870000|2022-05-24 20:41:10|29393.1|29302.1|29390.5|29299.5|29393.7|29302.7|29390|29299|26
1653424880000|2022-05-24 20:41:20|29390.1|29299.1|29390.5|29299.5|29390.8|29299.8|29390|29299|14
1653424890000|2022-05-24 20:41:30|29390.8|29299.8|29390.5|29299.5|29390.8|29299.8|29390.4|29299.4|4
1653424900000|2022-05-24 20:41:40|29390.8|29299.8|29388.3|29297.3|29390.8|29299.8|29388.3|29297.3|8
1653424910000|2022-05-24 20:41:50|29388.4|29297.4|29395.3|29304.3|29395.4|29304.4|29388.4|29297.4|32
1653424920000|2022-05-24 20:42:00|29395.2|29304.2|29393.5|29302.5|29396.1|29305.1|29392.1|29301.1|22
1653424930000|2022-05-24 20:42:10|29393.2|29302.2|29394.9|29303.9|29396.1|29305.1|29392.5|29301.5|21
1653424940000|2022-05-24 20:42:20|29394.7|29303.7|29397.5|29306.5|29399.1|29308.1|29394.6|29303.6|18
1653424950000|2022-05-24 20:42:30|29397.3|29306.3|29397.4|29306.4|29397.6|29306.6|29395.7|29304.7|16
1653424960000|2022-05-24 20:42:40|29398.6|29307.6|29400.8|29309.8|29401.4|29310.4|29396.3|29305.3|27
1653424970000|2022-05-24 20:42:50|29400.5|29309.5|29400.4|29309.4|29401.3|29310.3|29399.8|29308.8|27
1653424980000|2022-05-24 20:43:00|29400.2|29309.2|29399.7|29308.7|29400.6|29309.6|29399.1|29308.1|19
1653424990000|2022-05-24 20:43:10|29400.6|29309.6|29399.7|29308.7|29400.6|29309.6|29399.4|29308.4|17
1653425000000|2022-05-24 20:43:20|29400.4|29309.4|29401.2|29310.2|29401.4|29310.4|29399.6|29308.6|12
1653425010000|2022-05-24 20:43:30|29401.4|29310.4|29401.9|29310.9|29402.1|29311.1|29401.1|29310.1|20
1653425020000|2022-05-24 20:43:40|29401.8|29310.8|29395.1|29304.1|29404.2|29313.2|29395.1|29304.1|26
1653425030000|2022-05-24 20:43:50|29395.5|29304.5|29396.1|29305.1|29396.2|29305.2|29395.5|29304.5|4
1653425040000|2022-05-24 20:44:00|29396.2|29305.2|29395.9|29304.9|29397|29306|29395.9|29304.9|12
1653425050000|2022-05-24 20:44:10|29395.6|29304.6|29396.3|29305.3|29398.1|29307.1|29395.1|29304.1|24
1653425060000|2022-05-24 20:44:20|29396.4|29305.4|29396.6|29305.6|29397.1|29306.1|29395.2|29304.2|14
1653425070000|2022-05-24 20:44:30|29397.1|29306.1|29396.9|29305.9|29397.8|29306.8|29396.2|29305.2|27
1653425080000|2022-05-24 20:44:40|29397.5|29306.5|29397|29306|29397.8|29306.8|29396.3|29305.3|21
1653425090000|2022-05-24 20:44:50|29397.7|29306.7|29401.8|29310.8|29402.1|29311.1|29396.9|29305.9|29
1653425100000|2022-05-24 20:45:00|29400.5|29309.5|29402|29311|29402.1|29311.1|29400|29309|33
1653425110000|2022-05-24 20:45:10|29401.7|29310.7|29401.6|29310.6|29402.5|29311.5|29401.3|29310.3|23
1653425120000|2022-05-24 20:45:20|29401.7|29310.7|29420.8|29329.8|29420.8|29329.8|29401.5|29310.5|33
1653425130000|2022-05-24 20:45:30|29422.8|29331.8|29425.7|29334.7|29425.9|29334.9|29419.7|29328.7|33
1653425140000|2022-05-24 20:45:40|29425.4|29334.4|29418.4|29327.4|29427.7|29336.7|29416.6|29325.6|33
1653425150000|2022-05-24 20:45:50|29416.8|29325.8|29415.5|29324.5|29416.8|29325.8|29412.5|29321.5|25
1653425160000|2022-05-24 20:46:00|29415.4|29324.4|29415.5|29324.5|29416.3|29325.3|29413.6|29322.6|27
1653425170000|2022-05-24 20:46:10|29415.3|29324.3|29416.7|29325.7|29418.2|29327.2|29414.9|29323.9|27
1653425180000|2022-05-24 20:46:20|29417.5|29326.5|29408.2|29317.2|29417.5|29326.5|29407.9|29316.9|33
1653425190000|2022-05-24 20:46:30|29409.1|29318.1|29410.1|29319.1|29410.9|29319.9|29408.7|29317.7|24
1653425200000|2022-05-24 20:46:40|29409.9|29318.9|29409.4|29318.4|29410.1|29319.1|29408.6|29317.6|26
1653425210000|2022-05-24 20:46:50|29409.6|29318.6|29409.9|29318.9|29409.9|29318.9|29408.9|29317.9|28
1653425220000|2022-05-24 20:47:00|29409.7|29318.7|29413.7|29322.7|29413.7|29322.7|29409.6|29318.6|26
1653425230000|2022-05-24 20:47:10|29413.5|29322.5|29415.1|29324.1|29415.1|29324.1|29413.5|29322.5|27
1653425240000|2022-05-24 20:47:20|29414.5|29323.5|29415.5|29324.5|29416|29325|29414.5|29323.5|22
1653425250000|2022-05-24 20:47:30|29415.7|29324.7|29415.6|29324.6|29416.1|29325.1|29414.5|29323.5|25
1653425260000|2022-05-24 20:47:40|29415.7|29324.7|29423.7|29332.7|29423.7|29332.7|29415.7|29324.7|22
1653425270000|2022-05-24 20:47:50|29423.8|29332.8|29425.6|29334.6|29426.6|29335.6|29423.8|29332.8|25
1653425280000|2022-05-24 20:48:00|29426.6|29335.6|29433.1|29342.1|29433.2|29342.2|29424.9|29333.9|30
1653425290000|2022-05-24 20:48:10|29433|29342|29418.9|29327.9|29433|29342|29417.6|29326.6|30
1653425300000|2022-05-24 20:48:20|29418.8|29327.8|29417.5|29326.5|29419.9|29328.9|29417.5|29326.5|17
1653425310000|2022-05-24 20:48:30|29417.6|29326.6|29417.7|29326.7|29417.9|29326.9|29416|29325|19
1653425320000|2022-05-24 20:48:40|29417.8|29326.8|29416.8|29325.8|29417.8|29326.8|29416.8|29325.8|23
1653425330000|2022-05-24 20:48:50|29417.1|29326.1|29416.6|29325.6|29417.1|29326.1|29415.6|29324.6|23
1653425340000|2022-05-24 20:49:00|29415.5|29324.5|29426.3|29335.3|29426.3|29335.3|29415|29324|33
1653425350000|2022-05-24 20:49:10|29425.9|29334.9|29426.4|29335.4|29427.3|29336.3|29424.7|29333.7|37
1653425360000|2022-05-24 20:49:20|29426.3|29335.3|29435.1|29344.1|29435.6|29344.6|29426|29335|28
1653425370000|2022-05-24 20:49:30|29434.9|29343.9|29437.6|29346.6|29441.2|29350.2|29434.2|29343.2|38
1653425380000|2022-05-24 20:49:40|29437.4|29346.4|29439.4|29348.4|29440.4|29349.4|29437.4|29346.4|34
1653425390000|2022-05-24 20:49:50|29439.5|29348.5|29439.5|29348.5|29441.9|29350.9|29439.2|29348.2|27
1653425400000|2022-05-24 20:50:00|29439.4|29348.4|29441.3|29350.3|29442.3|29351.3|29438.9|29347.9|29
1653425410000|2022-05-24 20:50:10|29440.6|29349.6|29437.2|29346.2|29442.8|29351.8|29437.2|29346.2|25
1653425420000|2022-05-24 20:50:20|29437|29346|29433|29342|29437.7|29346.7|29426.3|29335.3|17
1653425430000|2022-05-24 20:50:30|29431.8|29340.8|29425|29334|29431.8|29340.8|29420|29329|26
1653425440000|2022-05-24 20:50:40|29425.1|29334.1|29425.2|29334.2|29425.4|29334.4|29422.2|29331.2|33
1653425450000|2022-05-24 20:50:50|29423.1|29332.1|29425.6|29334.6|29426.5|29335.5|29422.8|29331.8|27
1653425460000|2022-05-24 20:51:00|29425.4|29334.4|29418|29327|29427.3|29336.3|29418|29327|33
1653425470000|2022-05-24 20:51:10|29418.4|29327.4|29425.5|29334.5|29425.9|29334.9|29418|29327|25
1653425480000|2022-05-24 20:51:20|29426.3|29335.3|29422.4|29331.4|29426.3|29335.3|29419.6|29328.6|17
1653425490000|2022-05-24 20:51:30|29422.5|29331.5|29423.2|29332.2|29423.2|29332.2|29420.3|29329.3|19
1653425500000|2022-05-24 20:51:40|29423.1|29332.1|29422.9|29331.9|29423.2|29332.2|29420.1|29329.1|29
1653425510000|2022-05-24 20:51:50|29423|29332|29422.5|29331.5|29423.1|29332.1|29417.4|29326.4|23
1653425520000|2022-05-24 20:52:00|29422.6|29331.6|29423|29332|29424.6|29333.6|29418.4|29327.4|10
1653425530000|2022-05-24 20:52:10|29423.1|29332.1|29423|29332|29424.6|29333.6|29421.6|29330.6|14
1653425540000|2022-05-24 20:52:20|29423.1|29332.1|29423.1|29332.1|29423.2|29332.2|29420.1|29329.1|20
1653425550000|2022-05-24 20:52:30|29423.2|29332.2|29423|29332|29423.2|29332.2|29421.3|29330.3|14
1653425560000|2022-05-24 20:52:40|29419.7|29328.7|29417.5|29326.5|29424.6|29333.6|29417.2|29326.2|17
1653425570000|2022-05-24 20:52:50|29416.9|29325.9|29428|29337|29428.6|29337.6|29416.9|29325.9|30
1653425580000|2022-05-24 20:53:00|29426|29335|29426.1|29335.1|29428.6|29337.6|29424.6|29333.6|14
1653425590000|2022-05-24 20:53:10|29428.6|29337.6|29427.1|29336.1|29429.4|29338.4|29426.1|29335.1|22
1653425600000|2022-05-24 20:53:20|29427.7|29336.7|29431.9|29340.9|29434.1|29343.1|29427.7|29336.7|28
1653425610000|2022-05-24 20:53:30|29430.6|29339.6|29434.5|29343.5|29434.7|29343.7|29430.6|29339.6|23
1653425620000|2022-05-24 20:53:40|29434.7|29343.7|29437.6|29346.6|29437.9|29346.9|29434.6|29343.6|26
1653425630000|2022-05-24 20:53:50|29438|29347|29438.8|29347.8|29440.1|29349.1|29435.3|29344.3|25
1653425640000|2022-05-24 20:54:00|29439.4|29348.4|29439.7|29348.7|29439.7|29348.7|29437.8|29346.8|17
1653425650000|2022-05-24 20:54:10|29439.2|29348.2|29439.9|29348.9|29440.2|29349.2|29439.2|29348.2|13
1653425660000|2022-05-24 20:54:20|29440|29349|29439.9|29348.9|29440.2|29349.2|29439.8|29348.8|11
1653425670000|2022-05-24 20:54:30|29441.5|29350.5|29441.7|29350.7|29441.9|29350.9|29441.4|29350.4|15
1653425680000|2022-05-24 20:54:40|29441.8|29350.8|29447.7|29356.7|29448.8|29357.8|29441.4|29350.4|30
1653425690000|2022-05-24 20:54:50|29448.4|29357.4|29464.5|29373.5|29466.7|29375.7|29447.7|29356.7|18
1653425700000|2022-05-24 20:55:00|29468.1|29377.1|29482|29391|29482|29391|29468.1|29377.1|35
1653425710000|2022-05-24 20:55:10|29482.2|29391.2|29486.2|29395.2|29487.9|29396.9|29481.8|29390.8|30
1653425720000|2022-05-24 20:55:20|29486.4|29395.4|29468.3|29377.3|29486.7|29395.7|29468.2|29377.2|21
1653425730000|2022-05-24 20:55:30|29468.2|29377.2|29465.4|29374.4|29468.2|29377.2|29464.1|29373.1|14
1653425740000|2022-05-24 20:55:40|29465.6|29374.6|29475.8|29384.8|29476.6|29385.6|29465.5|29374.5|24
1653425750000|2022-05-24 20:55:50|29475.3|29384.3|29471.6|29380.6|29480.1|29389.1|29471.6|29380.6|33
1653425760000|2022-05-24 20:56:00|29472.2|29381.2|29482.6|29391.6|29482.6|29391.6|29468.5|29377.5|27
1653425770000|2022-05-24 20:56:10|29481.5|29390.5|29487.5|29396.5|29487.5|29396.5|29470.8|29379.8|30
1653425780000|2022-05-24 20:56:20|29487.4|29396.4|29500.8|29409.8|29503.7|29412.7|29486.9|29395.9|34
1653425790000|2022-05-24 20:56:30|29500.9|29409.9|29492.2|29401.2|29500.9|29409.9|29488.9|29397.9|34
1653425800000|2022-05-24 20:56:40|29490.7|29399.7|29493.4|29402.4|29498.1|29407.1|29490.7|29399.7|33
1653425810000|2022-05-24 20:56:50|29497.6|29406.6|29497|29406|29498|29407|29493.5|29402.5|29
1653425820000|2022-05-24 20:57:00|29496.8|29405.8|29496.9|29405.9|29497.5|29406.5|29494.7|29403.7|24
1653425830000|2022-05-24 20:57:10|29497.1|29406.1|29496.1|29405.1|29498.9|29407.9|29492.2|29401.2|29
1653425840000|2022-05-24 20:57:20|29495.2|29404.2|29498.2|29407.2|29498.8|29407.8|29495.2|29404.2|27
1653425850000|2022-05-24 20:57:30|29499.3|29408.3|29502.5|29411.5|29504.4|29413.4|29499.3|29408.3|31
1653425860000|2022-05-24 20:57:40|29502.3|29411.3|29504.7|29413.7|29504.7|29413.7|29502.3|29411.3|29
1653425870000|2022-05-24 20:57:50|29504.4|29413.4|29506.1|29415.1|29506.1|29415.1|29504|29413|27
1653425880000|2022-05-24 20:58:00|29504.7|29413.7|29483.1|29392.1|29506|29415|29483.1|29392.1|31
1653425890000|2022-05-24 20:58:10|29482.2|29391.2|29491.8|29400.8|29492.5|29401.5|29482.2|29391.2|33
1653425900000|2022-05-24 20:58:20|29491.7|29400.7|29480.9|29389.9|29492.5|29401.5|29478.1|29387.1|31
1653425910000|2022-05-24 20:58:30|29481|29390|29472.1|29381.1|29484.7|29393.7|29472.1|29381.1|25
1653425920000|2022-05-24 20:58:40|29473.1|29382.1|29471.9|29380.9|29473.1|29382.1|29470.9|29379.9|29
1653425930000|2022-05-24 20:58:50|29471.8|29380.8|29471.7|29380.7|29472|29381|29470.6|29379.6|25
1653425940000|2022-05-24 20:59:00|29471.2|29380.2|29477.7|29386.7|29477.7|29386.7|29471.2|29380.2|30
1653425950000|2022-05-24 20:59:10|29477.9|29386.9|29477.3|29386.3|29478.4|29387.4|29476.8|29385.8|29
1653425960000|2022-05-24 20:59:20|29477.2|29386.2|29464.7|29373.7|29477.2|29386.2|29461.5|29370.5|35
1653425970000|2022-05-24 20:59:30|29464.8|29373.8|29469.5|29378.5|29469.6|29378.6|29464.2|29373.2|24
1653425980000|2022-05-24 20:59:40|29467.4|29376.4|29481.1|29390.1|29481.1|29390.1|29467.4|29376.4|26
1653425990000|2022-05-24 20:59:50|29480.6|29389.6|29480.3|29389.3|29482|29391|29479.8|29388.8|22
1653426000000|2022-05-24 21:00:00|29480|29389|29484.6|29393.6|29484.6|29393.6|29476.3|29385.3|30
1653426010000|2022-05-24 21:00:10|29485.1|29394.1|29505|29414|29505.2|29414.2|29485.1|29394.1|32
1653426020000|2022-05-24 21:00:20|29505.3|29414.3|29519.7|29428.7|29520.5|29429.5|29505.2|29414.2|35
1653426030000|2022-05-24 21:00:30|29519.9|29428.9|29522.6|29431.6|29524.7|29433.7|29518.5|29427.5|31
1653426040000|2022-05-24 21:00:40|29522.4|29431.4|29520.3|29429.3|29523.8|29432.8|29519.4|29428.4|25
1653426050000|2022-05-24 21:00:50|29520.4|29429.4|29518.6|29427.6|29520.4|29429.4|29518.2|29427.2|25
1653426060000|2022-05-24 21:01:00|29519.1|29428.1|29516.8|29425.8|29519.8|29428.8|29516.4|29425.4|22
1653426070000|2022-05-24 21:01:10|29516.9|29425.9|29516.4|29425.4|29517.5|29426.5|29516.4|29425.4|9
1653426080000|2022-05-24 21:01:20|29515.8|29424.8|29514.3|29423.3|29516.8|29425.8|29513.6|29422.6|14
1653426090000|2022-05-24 21:01:30|29514.2|29423.2|29514.5|29423.5|29515|29424|29514.2|29423.2|13
1653426100000|2022-05-24 21:01:40|29515|29424|29514.5|29423.5|29515.1|29424.1|29514.4|29423.4|11
1653426110000|2022-05-24 21:01:50|29514.4|29423.4|29484.1|29393.1|29514.4|29423.4|29484.1|29393.1|31
1653426120000|2022-05-24 21:02:00|29484.4|29393.4|29481.7|29390.7|29484.4|29393.4|29469.2|29378.2|34
1653426130000|2022-05-24 21:02:10|29482.4|29391.4|29477.2|29386.2|29483.5|29392.5|29477.1|29386.1|24
1653426140000|2022-05-24 21:02:20|29477|29386|29477|29386|29477.3|29386.3|29476.4|29385.4|29
1653426150000|2022-05-24 21:02:30|29476.7|29385.7|29477.7|29386.7|29477.7|29386.7|29476.5|29385.5|20
1653426160000|2022-05-24 21:02:40|29477.8|29386.8|29475.2|29384.2|29477.8|29386.8|29474.7|29383.7|18
1653426170000|2022-05-24 21:02:50|29475.3|29384.3|29475.8|29384.8|29476.1|29385.1|29475.3|29384.3|9
1653426180000|2022-05-24 21:03:00|29475.6|29384.6|29473.1|29382.1|29475.6|29384.6|29472.5|29381.5|26
1653426190000|2022-05-24 21:03:10|29471.4|29380.4|29461.2|29370.2|29471.4|29380.4|29460.8|29369.8|18
1653426200000|2022-05-24 21:03:20|29461.5|29370.5|29459.3|29368.3|29461.9|29370.9|29458.8|29367.8|21
1653426210000|2022-05-24 21:03:30|29459.4|29368.4|29459.2|29368.2|29459.7|29368.7|29459.2|29368.2|8
1653426220000|2022-05-24 21:03:40|29459.1|29368.1|29453.6|29362.6|29459.1|29368.1|29453.5|29362.5|23
1653426230000|2022-05-24 21:03:50|29453.4|29362.4|29480.2|29389.2|29480.2|29389.2|29450.7|29359.7|35
1653426240000|2022-05-24 21:04:00|29480.6|29389.6|29479.8|29388.8|29480.6|29389.6|29477.5|29386.5|26
1653426250000|2022-05-24 21:04:10|29479.6|29388.6|29479.8|29388.8|29481.3|29390.3|29479.2|29388.2|23
1653426260000|2022-05-24 21:04:20|29479.7|29388.7|29477.9|29386.9|29479.8|29388.8|29476.2|29385.2|30
1653426270000|2022-05-24 21:04:30|29477.2|29386.2|29477.7|29386.7|29477.7|29386.7|29476.3|29385.3|25
1653426280000|2022-05-24 21:04:40|29477.6|29386.6|29473.2|29382.2|29477.8|29386.8|29472.8|29381.8|19
1653426290000|2022-05-24 21:04:50|29472.8|29381.8|29471.8|29380.8|29473.4|29382.4|29471.6|29380.6|10
1653426300000|2022-05-24 21:05:00|29471.2|29380.2|29472.2|29381.2|29472.3|29381.3|29471.1|29380.1|16
1653426310000|2022-05-24 21:05:10|29472|29381|29471.2|29380.2|29472.4|29381.4|29470.5|29379.5|14
1653426320000|2022-05-24 21:05:20|29471.5|29380.5|29475.4|29384.4|29476|29385|29470.2|29379.2|30
1653426330000|2022-05-24 21:05:30|29475.5|29384.5|29478.2|29387.2|29478.2|29387.2|29475.5|29384.5|23
1653426340000|2022-05-24 21:05:40|29477.9|29386.9|29477.6|29386.6|29478.2|29387.2|29477.5|29386.5|17
1653426350000|2022-05-24 21:05:50|29477.4|29386.4|29477.5|29386.5|29477.9|29386.9|29477.3|29386.3|11
1653426360000|2022-05-24 21:06:00|29477.7|29386.7|29476|29385|29479.7|29388.7|29474.8|29383.8|27
1653426370000|2022-05-24 21:06:10|29475.8|29384.8|29476.7|29385.7|29476.9|29385.9|29475.8|29384.8|23
1653426380000|2022-05-24 21:06:20|29476.8|29385.8|29477.9|29386.9|29478|29387|29476.8|29385.8|20
1653426390000|2022-05-24 21:06:30|29477.8|29386.8|29476.7|29385.7|29477.8|29386.8|29476.3|29385.3|12
1653426400000|2022-05-24 21:06:40|29476.8|29385.8|29476.3|29385.3|29476.8|29385.8|29476|29385|9
1653426410000|2022-05-24 21:06:50|29476.7|29385.7|29476.6|29385.6|29477|29386|29475.6|29384.6|15
1653426420000|2022-05-24 21:07:00|29476.7|29385.7|29478|29387|29478|29387|29476.7|29385.7|15
1653426430000|2022-05-24 21:07:10|29477.8|29386.8|29478.3|29387.3|29479.3|29388.3|29477.5|29386.5|21
1653426440000|2022-05-24 21:07:20|29478.2|29387.2|29486|29395|29487.1|29396.1|29478.1|29387.1|23
1653426450000|2022-05-24 21:07:30|29486.5|29395.5|29485.9|29394.9|29486.5|29395.5|29484.9|29393.9|11
1653426460000|2022-05-24 21:07:40|29485.5|29394.5|29486.4|29395.4|29488.9|29397.9|29484.9|29393.9|20
1653426470000|2022-05-24 21:07:50|29486.3|29395.3|29485.3|29394.3|29487.9|29396.9|29483|29392|25
1653426480000|2022-05-24 21:08:00|29484.9|29393.9|29484.2|29393.2|29485.4|29394.4|29484.2|29393.2|8
1653426490000|2022-05-24 21:08:10|29484.5|29393.5|29487.9|29396.9|29488.4|29397.4|29484.1|29393.1|23
1653426500000|2022-05-24 21:08:20|29487.6|29396.6|29488.1|29397.1|29488.1|29397.1|29487.4|29396.4|17
1653426510000|2022-05-24 21:08:30|29487.8|29396.8|29485.1|29394.1|29488.1|29397.1|29485.1|29394.1|10
1653426520000|2022-05-24 21:08:40|29484.9|29393.9|29486.6|29395.6|29486.9|29395.9|29483.6|29392.6|20
1653426530000|2022-05-24 21:08:50|29486.7|29395.7|29483.6|29392.6|29487.5|29396.5|29483.6|29392.6|22
1653426540000|2022-05-24 21:09:00|29483.8|29392.8|29479.7|29388.7|29485|29394|29478.6|29387.6|18
1653426550000|2022-05-24 21:09:10|29479.6|29388.6|29481.4|29390.4|29481.7|29390.7|29479.6|29388.6|9
1653426560000|2022-05-24 21:09:20|29481.9|29390.9|29480.7|29389.7|29481.9|29390.9|29480.7|29389.7|7
1653426570000|2022-05-24 21:09:30|29481|29390|29482|29391|29482|29391|29481|29390|8
1653426580000|2022-05-24 21:09:40|29481.8|29390.8|29482|29391|29482|29391|29481.8|29390.8|7
1653426590000|2022-05-24 21:09:50|29482.1|29391.1|29491.4|29400.4|29491.5|29400.5|29482.1|29391.1|27
1653426600000|2022-05-24 21:10:00|29491.5|29400.5|29500.9|29409.9|29501|29410|29491.5|29400.5|33
1653426610000|2022-05-24 21:10:10|29500|29409|29503.8|29412.8|29503.8|29412.8|29500|29409|27
1653426620000|2022-05-24 21:10:20|29503.6|29412.6|29503.8|29412.8|29504.2|29413.2|29502.9|29411.9|19
1653426630000|2022-05-24 21:10:30|29503.7|29412.7|29504.3|29413.3|29504.4|29413.4|29503.4|29412.4|19
1653426640000|2022-05-24 21:10:40|29504.4|29413.4|29506|29415|29506.1|29415.1|29504.3|29413.3|18
1653426650000|2022-05-24 21:10:50|29506.2|29415.2|29513.5|29422.5|29518.7|29427.7|29505.7|29414.7|29
1653426660000|2022-05-24 21:11:00|29512.3|29421.3|29514.2|29423.2|29519.8|29428.8|29512.3|29421.3|24
1653426670000|2022-05-24 21:11:10|29512.3|29421.3|29512.3|29421.3|29522.7|29431.7|29512.3|29421.3|20
1653426680000|2022-05-24 21:11:20|29520.2|29429.2|29515.1|29424.1|29521|29430|29512.3|29421.3|16
1653426690000|2022-05-24 21:11:30|29518.6|29427.6|29515.8|29424.8|29521.5|29430.5|29515.1|29424.1|22
1653426700000|2022-05-24 21:11:40|29521.6|29430.6|29510.6|29419.6|29522.1|29431.1|29509.6|29418.6|28
1653426710000|2022-05-24 21:11:50|29510.2|29419.2|29510.7|29419.7|29511.1|29420.1|29510.2|29419.2|19
1653426720000|2022-05-24 21:12:00|29509.9|29418.9|29513|29422|29514.3|29423.3|29509.9|29418.9|25
1653426730000|2022-05-24 21:12:10|29513.6|29422.6|29513.3|29422.3|29514.1|29423.1|29512.4|29421.4|19
1653426740000|2022-05-24 21:12:20|29513.4|29422.4|29513.7|29422.7|29513.7|29422.7|29512.9|29421.9|13
1653426750000|2022-05-24 21:12:30|29513.8|29422.8|29511.5|29420.5|29514.1|29423.1|29510.1|29419.1|34
1653426760000|2022-05-24 21:12:40|29512.4|29421.4|29510.3|29419.3|29512.8|29421.8|29509.4|29418.4|23
1653426770000|2022-05-24 21:12:50|29510.5|29419.5|29511.1|29420.1|29511.5|29420.5|29509.5|29418.5|27
1653426780000|2022-05-24 21:13:00|29511.2|29420.2|29512.1|29421.1|29513.4|29422.4|29510.3|29419.3|24
1653426790000|2022-05-24 21:13:10|29513.3|29422.3|29512.5|29421.5|29513.3|29422.3|29510.8|29419.8|23
1653426800000|2022-05-24 21:13:20|29511.6|29420.6|29512.7|29421.7|29514.1|29423.1|29510.7|29419.7|27
1653426810000|2022-05-24 21:13:30|29513.6|29422.6|29512.5|29421.5|29514|29423|29512.5|29421.5|14
1653426820000|2022-05-24 21:13:40|29512.6|29421.6|29512.7|29421.7|29513.1|29422.1|29512.3|29421.3|13
1653426830000|2022-05-24 21:13:50|29512.3|29421.3|29515.1|29424.1|29515.4|29424.4|29512|29421|21
1653426840000|2022-05-24 21:14:00|29515.2|29424.2|29516.2|29425.2|29516.6|29425.6|29514.8|29423.8|16
1653426850000|2022-05-24 21:14:10|29516.1|29425.1|29526|29435|29527.2|29436.2|29515.9|29424.9|20
1653426860000|2022-05-24 21:14:20|29527.7|29436.7|29550.4|29459.4|29554.2|29463.2|29527.7|29436.7|26
1653426870000|2022-05-24 21:14:30|29553|29462|29589.6|29498.6|29599.8|29508.8|29553|29462|37
1653426880000|2022-05-24 21:14:40|29589.9|29498.9|29564.5|29473.5|29589.9|29498.9|29562.4|29471.4|35
1653426890000|2022-05-24 21:14:50|29564.3|29473.3|29568.3|29477.3|29568.3|29477.3|29563.1|29472.1|36
1653426900000|2022-05-24 21:15:00|29567.7|29476.7|29555.9|29464.9|29569.1|29478.1|29555.9|29464.9|33
1653426910000|2022-05-24 21:15:10|29556|29465|29563.7|29472.7|29563.7|29472.7|29553.5|29462.5|36
1653426920000|2022-05-24 21:15:20|29563.8|29472.8|29549.7|29458.7|29564.3|29473.3|29549|29458|39
1653426930000|2022-05-24 21:15:30|29549.6|29458.6|29549.9|29458.9|29551.1|29460.1|29546.8|29455.8|30
1653426940000|2022-05-24 21:15:40|29549.5|29458.5|29545.5|29454.5|29550.8|29459.8|29545.5|29454.5|30
1653426950000|2022-05-24 21:15:50|29545.6|29454.6|29538.6|29447.6|29545.6|29454.6|29534.9|29443.9|32
1653426960000|2022-05-24 21:16:00|29536|29445|29530.1|29439.1|29540.8|29449.8|29530.1|29439.1|27
1653426970000|2022-05-24 21:16:10|29536.3|29445.3|29529.6|29438.6|29542.9|29451.9|29527.2|29436.2|28
1653426980000|2022-05-24 21:16:20|29529.5|29438.5|29527.1|29436.1|29529.5|29438.5|29526.4|29435.4|21
1653426990000|2022-05-24 21:16:30|29526.8|29435.8|29525|29434|29526.8|29435.8|29524.9|29433.9|20
1653427000000|2022-05-24 21:16:40|29524.9|29433.9|29526.7|29435.7|29527.3|29436.3|29524.9|29433.9|19
1653427010000|2022-05-24 21:16:50|29526.9|29435.9|29526|29435|29526.9|29435.9|29525|29434|24
1653427020000|2022-05-24 21:17:00|29525.8|29434.8|29524.9|29433.9|29526.8|29435.8|29524.7|29433.7|24
1653427030000|2022-05-24 21:17:10|29524.7|29433.7|29523.1|29432.1|29525.2|29434.2|29522.9|29431.9|18
1653427040000|2022-05-24 21:17:20|29523.5|29432.5|29523.4|29432.4|29523.6|29432.6|29523|29432|16
1653427050000|2022-05-24 21:17:30|29522.9|29431.9|29523.4|29432.4|29523.5|29432.5|29522.9|29431.9|11
1653427060000|2022-05-24 21:17:40|29523.5|29432.5|29523|29432|29523.6|29432.6|29522.8|29431.8|17
1653427070000|2022-05-24 21:17:50|29519.3|29428.3|29513|29422|29520|29429|29510.8|29419.8|23
1653427080000|2022-05-24 21:18:00|29513.1|29422.1|29524.8|29433.8|29526.5|29435.5|29513|29422|34
1653427090000|2022-05-24 21:18:10|29524.9|29433.9|29525.2|29434.2|29526.2|29435.2|29524.8|29433.8|16
1653427100000|2022-05-24 21:18:20|29525.3|29434.3|29526.8|29435.8|29526.8|29435.8|29524.2|29433.2|12
1653427110000|2022-05-24 21:18:30|29526.5|29435.5|29526.2|29435.2|29527.9|29436.9|29526.2|29435.2|16
1653427120000|2022-05-24 21:18:40|29526|29435|29517.8|29426.8|29527.1|29436.1|29516.6|29425.6|26
1653427130000|2022-05-24 21:18:50|29516.6|29425.6|29518.9|29427.9|29520.7|29429.7|29516.5|29425.5|19
1653427140000|2022-05-24 21:19:00|29518.8|29427.8|29515.9|29424.9|29519.4|29428.4|29508.2|29417.2|30
1653427150000|2022-05-24 21:19:10|29514.6|29423.6|29515.9|29424.9|29515.9|29424.9|29510.7|29419.7|25
1653427160000|2022-05-24 21:19:20|29515.3|29424.3|29519.6|29428.6|29522.2|29431.2|29514.4|29423.4|25
1653427170000|2022-05-24 21:19:30|29519.1|29428.1|29518.2|29427.2|29522.2|29431.2|29518.2|29427.2|29
1653427180000|2022-05-24 21:19:40|29518.4|29427.4|29519.8|29428.8|29522.2|29431.2|29518.4|29427.4|24
1653427190000|2022-05-24 21:19:50|29520.1|29429.1|29521.8|29430.8|29522|29431|29519.6|29428.6|24
1653427200000|2022-05-24 21:20:00|29521.7|29430.7|29524.5|29433.5|29525.8|29434.8|29521.4|29430.4|29
1653427210000|2022-05-24 21:20:10|29527.3|29436.3|29524.5|29433.5|29529.3|29438.3|29524.5|29433.5|36
1653427220000|2022-05-24 21:20:20|29524.6|29433.6|29524.3|29433.3|29526.4|29435.4|29523.1|29432.1|24
1653427230000|2022-05-24 21:20:30|29524|29433|29526.9|29435.9|29528.4|29437.4|29524|29433|33
1653427240000|2022-05-24 21:20:40|29528.4|29437.4|29528.6|29437.6|29528.6|29437.6|29527.5|29436.5|20
1653427250000|2022-05-24 21:20:50|29528|29437|29528.8|29437.8|29529.5|29438.5|29527.8|29436.8|15
1653427260000|2022-05-24 21:21:00|29529.2|29438.2|29529|29438|29529.9|29438.9|29528.6|29437.6|18
1653427270000|2022-05-24 21:21:10|29524.7|29433.7|29529.4|29438.4|29529.4|29438.4|29520.1|29429.1|34
1653427280000|2022-05-24 21:21:20|29529.3|29438.3|29529.7|29438.7|29529.7|29438.7|29526.8|29435.8|31
1653427290000|2022-05-24 21:21:30|29529.6|29438.6|29528.9|29437.9|29529.7|29438.7|29528.2|29437.2|21
1653427300000|2022-05-24 21:21:40|29528.8|29437.8|29528.2|29437.2|29529.7|29438.7|29527.9|29436.9|22
1653427310000|2022-05-24 21:21:50|29528.3|29437.3|29525.6|29434.6|29528.3|29437.3|29523.1|29432.1|25
1653427320000|2022-05-24 21:22:00|29525.7|29434.7|29528|29437|29528|29437|29523.8|29432.8|31
1653427330000|2022-05-24 21:22:10|29527.8|29436.8|29527.5|29436.5|29528.4|29437.4|29526|29435|14
1653427340000|2022-05-24 21:22:20|29527.6|29436.6|29529.4|29438.4|29530.5|29439.5|29527.1|29436.1|26
1653427350000|2022-05-24 21:22:30|29529.3|29438.3|29530|29439|29531.4|29440.4|29525.5|29434.5|33
1653427360000|2022-05-24 21:22:40|29529.8|29438.8|29531.5|29440.5|29532.2|29441.2|29529.5|29438.5|23
1653427370000|2022-05-24 21:22:50|29530.8|29439.8|29530.8|29439.8|29531.5|29440.5|29529.2|29438.2|14
1653427380000|2022-05-24 21:23:00|29531.7|29440.7|29529.7|29438.7|29531.7|29440.7|29529|29438|17
1653427390000|2022-05-24 21:23:10|29529.8|29438.8|29530|29439|29530.6|29439.6|29528.9|29437.9|22
1653427400000|2022-05-24 21:23:20|29529.9|29438.9|29530.5|29439.5|29530.9|29439.9|29529.9|29438.9|11
1653427410000|2022-05-24 21:23:30|29530|29439|29532.2|29441.2|29532.6|29441.6|29530|29439|17
1653427420000|2022-05-24 21:23:40|29532.3|29441.3|29532.9|29441.9|29532.9|29441.9|29532.1|29441.1|20
1653427430000|2022-05-24 21:23:50|29533|29442|29533.6|29442.6|29535.8|29444.8|29533|29442|18
1653427440000|2022-05-24 21:24:00|29533.8|29442.8|29533.8|29442.8|29535.5|29444.5|29533.8|29442.8|5
1653427450000|2022-05-24 21:24:10|29538.3|29447.3|29550.8|29459.8|29550.8|29459.8|29533.8|29442.8|18
1653427460000|2022-05-24 21:24:20|29550.9|29459.9|29550|29459|29552|29461|29549.3|29458.3|12
1653427470000|2022-05-24 21:24:30|29549.9|29458.9|29555.9|29464.9|29555.9|29464.9|29548.5|29457.5|27
1653427480000|2022-05-24 21:24:40|29556.5|29465.5|29553.4|29462.4|29557.2|29466.2|29553.4|29462.4|23
1653427490000|2022-05-24 21:24:50|29554.5|29463.5|29556.3|29465.3|29557.4|29466.4|29553.3|29462.3|31
1653427500000|2022-05-24 21:25:00|29558|29467|29560.1|29469.1|29560.1|29469.1|29555.4|29464.4|28
1653427510000|2022-05-24 21:25:10|29560|29469|29558.2|29467.2|29560.2|29469.2|29555.9|29464.9|22
1653427520000|2022-05-24 21:25:20|29560.2|29469.2|29556.4|29465.4|29560.2|29469.2|29551.9|29460.9|15
1653427530000|2022-05-24 21:25:30|29560.5|29469.5|29555.2|29464.2|29560.9|29469.9|29551.9|29460.9|14
1653427540000|2022-05-24 21:25:40|29560.2|29469.2|29534.4|29443.4|29561|29470|29534.4|29443.4|32
1653427550000|2022-05-24 21:25:50|29533.4|29442.4|29532.1|29441.1|29541.2|29450.2|29531.8|29440.8|25
1653427560000|2022-05-24 21:26:00|29533.3|29442.3|29529.8|29438.8|29533.8|29442.8|29529.8|29438.8|11
1653427570000|2022-05-24 21:26:10|29533.2|29442.2|29526.6|29435.6|29533.2|29442.2|29526.6|29435.6|30
1653427580000|2022-05-24 21:26:20|29526.4|29435.4|29522|29431|29527.5|29436.5|29519.4|29428.4|34
1653427590000|2022-05-24 21:26:30|29521.1|29430.1|29518.5|29427.5|29522|29431|29516.7|29425.7|18
1653427600000|2022-05-24 21:26:40|29518.6|29427.6|29516.5|29425.5|29518.6|29427.6|29516.3|29425.3|23
1653427610000|2022-05-24 21:26:50|29516.4|29425.4|29511.1|29420.1|29516.5|29425.5|29511.1|29420.1|17
1653427620000|2022-05-24 21:27:00|29514.2|29423.2|29519.6|29428.6|29519.6|29428.6|29511.1|29420.1|22
1653427630000|2022-05-24 21:27:10|29519.7|29428.7|29525|29434|29525.1|29434.1|29517.4|29426.4|30
1653427640000|2022-05-24 21:27:20|29525.7|29434.7|29528.9|29437.9|29529|29438|29525.3|29434.3|24
1653427650000|2022-05-24 21:27:30|29529|29438|29534.2|29443.2|29534.2|29443.2|29529|29438|27
1653427660000|2022-05-24 21:27:40|29534.6|29443.6|29535|29444|29537.7|29446.7|29532.3|29441.3|17
1653427670000|2022-05-24 21:27:50|29534.6|29443.6|29535.5|29444.5|29535.9|29444.9|29534.6|29443.6|15
1653427680000|2022-05-24 21:28:00|29535.6|29444.6|29537.2|29446.2|29537.5|29446.5|29534.5|29443.5|26
1653427690000|2022-05-24 21:28:10|29537.1|29446.1|29566.6|29475.6|29566.6|29475.6|29537.1|29446.1|35
1653427700000|2022-05-24 21:28:20|29566.8|29475.8|29586.3|29495.3|29586.5|29495.5|29565.5|29474.5|37
1653427710000|2022-05-24 21:28:30|29585.9|29494.9|29584.6|29493.6|29589.8|29498.8|29583.8|29492.8|33
1653427720000|2022-05-24 21:28:40|29584.5|29493.5|29583.1|29492.1|29584.8|29493.8|29580.7|29489.7|28
1653427730000|2022-05-24 21:28:50|29582.1|29491.1|29579.6|29488.6|29582.3|29491.3|29578.9|29487.9|31
1653427740000|2022-05-24 21:29:00|29579.7|29488.7|29581.2|29490.2|29584|29493|29578.6|29487.6|31
1653427750000|2022-05-24 21:29:10|29580.9|29489.9|29581.3|29490.3|29583.9|29492.9|29579.7|29488.7|30
1653427760000|2022-05-24 21:29:20|29579.5|29488.5|29577.1|29486.1|29580.4|29489.4|29574.5|29483.5|26
1653427770000|2022-05-24 21:29:30|29573.8|29482.8|29575|29484|29578.8|29487.8|29573.8|29482.8|23
1653427780000|2022-05-24 21:29:40|29577.9|29486.9|29577|29486|29577.9|29486.9|29572.8|29481.8|28
1653427790000|2022-05-24 21:29:50|29576.6|29485.6|29575.3|29484.3|29577.9|29486.9|29575.2|29484.2|22
1653427800000|2022-05-24 21:30:00|29576.7|29485.7|29577.2|29486.2|29578.2|29487.2|29575.8|29484.8|29
1653427810000|2022-05-24 21:30:10|29577|29486|29575.9|29484.9|29579|29488|29570.3|29479.3|25
1653427820000|2022-05-24 21:30:20|29575|29484|29577.5|29486.5|29578.2|29487.2|29571.9|29480.9|32
1653427830000|2022-05-24 21:30:30|29576.2|29485.2|29576.8|29485.8|29577.7|29486.7|29575.6|29484.6|30
1653427840000|2022-05-24 21:30:40|29576.9|29485.9|29576.9|29485.9|29577.5|29486.5|29575.8|29484.8|27
1653427850000|2022-05-24 21:30:50|29576.7|29485.7|29573.6|29482.6|29577.9|29486.9|29573.1|29482.1|22
1653427860000|2022-05-24 21:31:00|29573.3|29482.3|29565.2|29474.2|29573.6|29482.6|29564.3|29473.3|28
1653427870000|2022-05-24 21:31:10|29563.8|29472.8|29558.2|29467.2|29566|29475|29554.4|29463.4|30
1653427880000|2022-05-24 21:31:20|29559.1|29468.1|29553.4|29462.4|29560.1|29469.1|29552.6|29461.6|30
1653427890000|2022-05-24 21:31:30|29553.8|29462.8|29567.6|29476.6|29567.8|29476.8|29553.1|29462.1|32
1653427900000|2022-05-24 21:31:40|29568.3|29477.3|29567.3|29476.3|29569.7|29478.7|29566.5|29475.5|27
1653427910000|2022-05-24 21:31:50|29567.8|29476.8|29566.1|29475.1|29567.9|29476.9|29565.7|29474.7|19
1653427920000|2022-05-24 21:32:00|29565.9|29474.9|29565.8|29474.8|29569.5|29478.5|29565|29474|15
1653427930000|2022-05-24 21:32:10|29565.2|29474.2|29567.8|29476.8|29569.8|29478.8|29565.2|29474.2|14
1653427940000|2022-05-24 21:32:20|29566.5|29475.5|29565.9|29474.9|29570.3|29479.3|29565.6|29474.6|27
1653427950000|2022-05-24 21:32:30|29566|29475|29568.4|29477.4|29570.7|29479.7|29566|29475|29
1653427960000|2022-05-24 21:32:40|29565.9|29474.9|29567.2|29476.2|29570.3|29479.3|29565.2|29474.2|30
1653427970000|2022-05-24 21:32:50|29565.4|29474.4|29562|29471|29566.3|29475.3|29561.5|29470.5|29
1653427980000|2022-05-24 21:33:00|29562.2|29471.2|29560.7|29469.7|29564.5|29473.5|29560.7|29469.7|31
1653427990000|2022-05-24 21:33:10|29560.5|29469.5|29560.3|29469.3|29560.9|29469.9|29559.9|29468.9|15
1653428000000|2022-05-24 21:33:20|29560.9|29469.9|29559.2|29468.2|29560.9|29469.9|29559.1|29468.1|20
1653428010000|2022-05-24 21:33:30|29559.1|29468.1|29556.9|29465.9|29560.2|29469.2|29551.7|29460.7|19
1653428020000|2022-05-24 21:33:40|29558.2|29467.2|29556.9|29465.9|29558.2|29467.2|29556.6|29465.6|10
1653428030000|2022-05-24 21:33:50|29558.2|29467.2|29552.7|29461.7|29558.2|29467.2|29552.1|29461.1|22
1653428040000|2022-05-24 21:34:00|29550.1|29459.1|29540|29449|29552.7|29461.7|29539.4|29448.4|27
1653428050000|2022-05-24 21:34:10|29539.3|29448.3|29539.4|29448.4|29541.1|29450.1|29537.6|29446.6|33
1653428060000|2022-05-24 21:34:20|29539.9|29448.9|29534.8|29443.8|29540.4|29449.4|29531.4|29440.4|33
1653428070000|2022-05-24 21:34:30|29534.1|29443.1|29534.2|29443.2|29535.9|29444.9|29532.6|29441.6|28
1653428080000|2022-05-24 21:34:40|29533.7|29442.7|29534.9|29443.9|29536.5|29445.5|29533.3|29442.3|20
1653428090000|2022-05-24 21:34:50|29533.9|29442.9|29533.2|29442.2|29534.1|29443.1|29532.8|29441.8|22
1653428100000|2022-05-24 21:35:00|29532.5|29441.5|29532.9|29441.9|29533.4|29442.4|29531.5|29440.5|31
1653428110000|2022-05-24 21:35:10|29530.9|29439.9|29530.6|29439.6|29533.3|29442.3|29529.2|29438.2|15
1653428120000|2022-05-24 21:35:20|29529.5|29438.5|29524.2|29433.2|29529.5|29438.5|29524.1|29433.1|20
1653428130000|2022-05-24 21:35:30|29524.3|29433.3|29524.7|29433.7|29525.3|29434.3|29524.2|29433.2|17
1653428140000|2022-05-24 21:35:40|29524.6|29433.6|29540.8|29449.8|29540.8|29449.8|29524.3|29433.3|33
1653428150000|2022-05-24 21:35:50|29540.9|29449.9|29540.9|29449.9|29541.8|29450.8|29535|29444|30
1653428160000|2022-05-24 21:36:00|29541.1|29450.1|29539.3|29448.3|29542.3|29451.3|29539.3|29448.3|30
1653428170000|2022-05-24 21:36:10|29539|29448|29537.1|29446.1|29540.9|29449.9|29536.9|29445.9|21
1653428180000|2022-05-24 21:36:20|29538|29447|29534.9|29443.9|29538|29447|29534.4|29443.4|27
1653428190000|2022-05-24 21:36:30|29533.3|29442.3|29534.8|29443.8|29534.8|29443.8|29533.3|29442.3|18
1653428200000|2022-05-24 21:36:40|29534.2|29443.2|29536.1|29445.1|29536.1|29445.1|29534.2|29443.2|17
1653428210000|2022-05-24 21:36:50|29535.4|29444.4|29535.4|29444.4|29536.1|29445.1|29533.1|29442.1|15
1653428220000|2022-05-24 21:37:00|29535.5|29444.5|29538.6|29447.6|29538.6|29447.6|29535.5|29444.5|15
1653428230000|2022-05-24 21:37:10|29536|29445|29535.8|29444.8|29536|29445|29535.3|29444.3|9
1653428240000|2022-05-24 21:37:20|29535.4|29444.4|29536.2|29445.2|29536.3|29445.3|29535.2|29444.2|14
1653428250000|2022-05-24 21:37:30|29536.5|29445.5|29536.5|29445.5|29537.1|29446.1|29536.5|29445.5|11
1653428260000|2022-05-24 21:37:40|29536.9|29445.9|29537|29446|29537|29446|29536.7|29445.7|9
1653428270000|2022-05-24 21:37:50|29536.7|29445.7|29536.5|29445.5|29536.7|29445.7|29536.4|29445.4|12
1653428280000|2022-05-24 21:38:00|29536.6|29445.6|29536.9|29445.9|29536.9|29445.9|29536.6|29445.6|8
1653428290000|2022-05-24 21:38:10|29536.8|29445.8|29533.2|29442.2|29536.9|29445.9|29533.2|29442.2|7
1653428300000|2022-05-24 21:38:20|29533.3|29442.3|29532.7|29441.7|29534.2|29443.2|29531.6|29440.6|19
1653428310000|2022-05-24 21:38:30|29532.8|29441.8|29528.3|29437.3|29532.8|29441.8|29528.3|29437.3|32
1653428320000|2022-05-24 21:38:40|29528.9|29437.9|29522.5|29431.5|29528.9|29437.9|29521.7|29430.7|27
1653428330000|2022-05-24 21:38:50|29522.6|29431.6|29522.1|29431.1|29523.5|29432.5|29521.4|29430.4|22
1653428340000|2022-05-24 21:39:00|29517.8|29426.8|29522.3|29431.3|29523.7|29432.7|29517.8|29426.8|26
1653428350000|2022-05-24 21:39:10|29522.4|29431.4|29524.5|29433.5|29524.5|29433.5|29520|29429|25
1653428360000|2022-05-24 21:39:20|29523.2|29432.2|29523.4|29432.4|29523.5|29432.5|29520.5|29429.5|24
1653428370000|2022-05-24 21:39:30|29523.3|29432.3|29523.3|29432.3|29523.5|29432.5|29521.5|29430.5|25
1653428380000|2022-05-24 21:39:40|29523.6|29432.6|29524|29433|29525.4|29434.4|29521.9|29430.9|23
1653428390000|2022-05-24 21:39:50|29524.1|29433.1|29524.5|29433.5|29526.1|29435.1|29522.9|29431.9|21
1653428400000|2022-05-24 21:40:00|29525|29434|29527.9|29436.9|29528.2|29437.2|29524.2|29433.2|24
1653428410000|2022-05-24 21:40:10|29528.2|29437.2|29529.8|29438.8|29532.6|29441.6|29527.1|29436.1|33
1653428420000|2022-05-24 21:40:20|29532.8|29441.8|29542.8|29451.8|29543.1|29452.1|29528.2|29437.2|30
1653428430000|2022-05-24 21:40:30|29542.5|29451.5|29551.1|29460.1|29551.1|29460.1|29539.7|29448.7|35
1653428440000|2022-05-24 21:40:40|29549.9|29458.9|29549.5|29458.5|29550.5|29459.5|29546.7|29455.7|29
1653428450000|2022-05-24 21:40:50|29550.8|29459.8|29550.5|29459.5|29550.8|29459.8|29548.3|29457.3|17
1653428460000|2022-05-24 21:41:00|29550.6|29459.6|29552.5|29461.5|29553.7|29462.7|29549|29458|25
1653428470000|2022-05-24 21:41:10|29551.7|29460.7|29545.5|29454.5|29552.8|29461.8|29545.5|29454.5|28
1653428480000|2022-05-24 21:41:20|29544.4|29453.4|29542.5|29451.5|29545.4|29454.4|29539.5|29448.5|37
1653428490000|2022-05-24 21:41:30|29542.4|29451.4|29539.2|29448.2|29542.5|29451.5|29538.8|29447.8|32
1653428500000|2022-05-24 21:41:40|29541.2|29450.2|29541.1|29450.1|29541.9|29450.9|29540.3|29449.3|24
1653428510000|2022-05-24 21:41:50|29541.2|29450.2|29540.3|29449.3|29541.3|29450.3|29538.9|29447.9|21
1653428520000|2022-05-24 21:42:00|29540.4|29449.4|29541.4|29450.4|29542.4|29451.4|29539.4|29448.4|29
1653428530000|2022-05-24 21:42:10|29541.5|29450.5|29539.8|29448.8|29542.2|29451.2|29539.6|29448.6|27
1653428540000|2022-05-24 21:42:20|29541.2|29450.2|29539.7|29448.7|29541.2|29450.2|29539.1|29448.1|24
1653428550000|2022-05-24 21:42:30|29539.1|29448.1|29539.5|29448.5|29539.8|29448.8|29537.6|29446.6|29
1653428560000|2022-05-24 21:42:40|29539.8|29448.8|29539.6|29448.6|29539.9|29448.9|29539.4|29448.4|22
1653428570000|2022-05-24 21:42:50|29539.5|29448.5|29539.5|29448.5|29539.9|29448.9|29539.3|29448.3|20
1653428580000|2022-05-24 21:43:00|29539.6|29448.6|29539.4|29448.4|29541.5|29450.5|29538.9|29447.9|22
1653428590000|2022-05-24 21:43:10|29540.6|29449.6|29538.9|29447.9|29541.3|29450.3|29538.8|29447.8|26
1653428600000|2022-05-24 21:43:20|29539.1|29448.1|29538.9|29447.9|29540.8|29449.8|29538.5|29447.5|20
1653428610000|2022-05-24 21:43:30|29538.5|29447.5|29538.6|29447.6|29540.7|29449.7|29538.3|29447.3|21
1653428620000|2022-05-24 21:43:40|29538.5|29447.5|29544.2|29453.2|29544.2|29453.2|29538|29447|23
1653428630000|2022-05-24 21:43:50|29542.7|29451.7|29559.7|29468.7|29559.7|29468.7|29540.4|29449.4|36
1653428640000|2022-05-24 21:44:00|29562|29471|29600.8|29509.8|29600.8|29509.8|29550.5|29459.5|34
1653428650000|2022-05-24 21:44:10|29603.5|29512.5|29593.2|29502.2|29611.7|29520.7|29593.2|29502.2|34
1653428660000|2022-05-24 21:44:20|29590.6|29499.6|29590.8|29499.8|29591.4|29500.4|29587.3|29496.3|33
1653428670000|2022-05-24 21:44:30|29590.5|29499.5|29584.7|29493.7|29591.4|29500.4|29581.4|29490.4|33
1653428680000|2022-05-24 21:44:40|29585.1|29494.1|29581.6|29490.6|29585.5|29494.5|29581.5|29490.5|34
1653428690000|2022-05-24 21:44:50|29585.5|29494.5|29582.5|29491.5|29585.5|29494.5|29580.9|29489.9|22
1653428700000|2022-05-24 21:45:00|29582.7|29491.7|29583.8|29492.8|29584.3|29493.3|29581.2|29490.2|30
1653428710000|2022-05-24 21:45:10|29584.6|29493.6|29592.6|29501.6|29593.5|29502.5|29583.5|29492.5|34
1653428720000|2022-05-24 21:45:20|29595.5|29504.5|29606.8|29515.8|29606.8|29515.8|29591.1|29500.1|30
1653428730000|2022-05-24 21:45:30|29605.1|29514.1|29609.6|29518.6|29610.8|29519.8|29603.2|29512.2|33
1653428740000|2022-05-24 21:45:40|29610.5|29519.5|29608.2|29517.2|29611.4|29520.4|29606.4|29515.4|33
1653428750000|2022-05-24 21:45:50|29609.1|29518.1|29611.4|29520.4|29612.2|29521.2|29609.1|29518.1|32
1653428760000|2022-05-24 21:46:00|29610.8|29519.8|29611.2|29520.2|29612.6|29521.6|29609.2|29518.2|30
1653428770000|2022-05-24 21:46:10|29610.3|29519.3|29605.6|29514.6|29611.7|29520.7|29600.8|29509.8|27
1653428780000|2022-05-24 21:46:20|29602.9|29511.9|29605.5|29514.5|29607.1|29516.1|29600.1|29509.1|27
1653428790000|2022-05-24 21:46:30|29605.4|29514.4|29586.6|29495.6|29605.4|29514.4|29585.9|29494.9|28
1653428800000|2022-05-24 21:46:40|29587.1|29496.1|29583.8|29492.8|29587.1|29496.1|29582.3|29491.3|17
1653428810000|2022-05-24 21:46:50|29584.3|29493.3|29576|29485|29586.4|29495.4|29575.6|29484.6|22
1653428820000|2022-05-24 21:47:00|29575.8|29484.8|29565.2|29474.2|29576.9|29485.9|29565.2|29474.2|25
1653428830000|2022-05-24 21:47:10|29566|29475|29559.8|29468.8|29566.5|29475.5|29559.3|29468.3|23
1653428840000|2022-05-24 21:47:20|29559.9|29468.9|29559.9|29468.9|29560.4|29469.4|29559.6|29468.6|19
1653428850000|2022-05-24 21:47:30|29560|29469|29557.8|29466.8|29560.9|29469.9|29556.7|29465.7|25
1653428860000|2022-05-24 21:47:40|29557.9|29466.9|29552.5|29461.5|29559.5|29468.5|29552.5|29461.5|30
1653428870000|2022-05-24 21:47:50|29551.7|29460.7|29552.8|29461.8|29554.1|29463.1|29551.4|29460.4|18
1653428880000|2022-05-24 21:48:00|29553.6|29462.6|29568.7|29477.7|29568.7|29477.7|29553.5|29462.5|36
1653428890000|2022-05-24 21:48:10|29569.1|29478.1|29569|29478|29570.1|29479.1|29564.3|29473.3|26
1653428900000|2022-05-24 21:48:20|29568.7|29477.7|29568.5|29477.5|29569.1|29478.1|29567.2|29476.2|30
1653428910000|2022-05-24 21:48:30|29567.7|29476.7|29568.7|29477.7|29569.2|29478.2|29567|29476|27
1653428920000|2022-05-24 21:48:40|29567.6|29476.6|29568.1|29477.1|29569.6|29478.6|29567.6|29476.6|25
1653428930000|2022-05-24 21:48:50|29568.4|29477.4|29567.9|29476.9|29570.4|29479.4|29567.8|29476.8|19
1653428940000|2022-05-24 21:49:00|29568.4|29477.4|29559.9|29468.9|29569.8|29478.8|29559.9|29468.9|18
1653428950000|2022-05-24 21:49:10|29559.2|29468.2|29560|29469|29561.9|29470.9|29559.2|29468.2|30
1653428960000|2022-05-24 21:49:20|29559.9|29468.9|29561.8|29470.8|29561.8|29470.8|29559.1|29468.1|23
1653428970000|2022-05-24 21:49:30|29561.9|29470.9|29561.9|29470.9|29561.9|29470.9|29559.3|29468.3|22
1653428980000|2022-05-24 21:49:40|29562.2|29471.2|29567.4|29476.4|29568.9|29477.9|29562.2|29471.2|37
1653428990000|2022-05-24 21:49:50|29562.6|29471.6|29562.8|29471.8|29564.9|29473.9|29561.1|29470.1|32
1653429000000|2022-05-24 21:50:00|29560.7|29469.7|29561.1|29470.1|29563.4|29472.4|29560.7|29469.7|22
1653429010000|2022-05-24 21:50:10|29564.1|29473.1|29561.2|29470.2|29564.1|29473.1|29560|29469|25
1653429020000|2022-05-24 21:50:20|29561.9|29470.9|29560.3|29469.3|29562.9|29471.9|29560.3|29469.3|21
1653429030000|2022-05-24 21:50:30|29560.4|29469.4|29564.4|29473.4|29565|29474|29560.4|29469.4|25
1653429040000|2022-05-24 21:50:40|29564.5|29473.5|29564.9|29473.9|29564.9|29473.9|29563.6|29472.6|19
1653429050000|2022-05-24 21:50:50|29565|29474|29564.7|29473.7|29566.1|29475.1|29564.1|29473.1|19
1653429060000|2022-05-24 21:51:00|29564.4|29473.4|29565.1|29474.1|29565.1|29474.1|29564.4|29473.4|2
1653429070000|2022-05-24 21:51:10|29565.3|29474.3|29565.9|29474.9|29566.2|29475.2|29565.2|29474.2|20
1653429080000|2022-05-24 21:51:20|29566.1|29475.1|29567|29476|29567.5|29476.5|29565.8|29474.8|21
1653429090000|2022-05-24 21:51:30|29566.8|29475.8|29568.8|29477.8|29569.6|29478.6|29566.8|29475.8|11
1653429100000|2022-05-24 21:51:40|29568.7|29477.7|29569.2|29478.2|29569.6|29478.6|29568.5|29477.5|13
1653429110000|2022-05-24 21:51:50|29570.4|29479.4|29571.4|29480.4|29575|29484|29570.4|29479.4|25
1653429120000|2022-05-24 21:52:00|29571.8|29480.8|29584.1|29493.1|29584.1|29493.1|29571|29480|25
1653429130000|2022-05-24 21:52:10|29586|29495|29605.5|29514.5|29606.4|29515.4|29585.5|29494.5|33
1653429140000|2022-05-24 21:52:20|29605.6|29514.6|29588|29497|29606.6|29515.6|29587.8|29496.8|38
1653429150000|2022-05-24 21:52:30|29589|29498|29593.9|29502.9|29594.2|29503.2|29588.1|29497.1|31
1653429160000|2022-05-24 21:52:40|29592.6|29501.6|29594.7|29503.7|29594.8|29503.8|29592.4|29501.4|25
1653429170000|2022-05-24 21:52:50|29595.3|29504.3|29595.2|29504.2|29596.1|29505.1|29594.3|29503.3|17
1653429180000|2022-05-24 21:53:00|29595.3|29504.3|29595.3|29504.3|29595.7|29504.7|29595.2|29504.2|12
1653429190000|2022-05-24 21:53:10|29595.4|29504.4|29598.5|29507.5|29598.5|29507.5|29595|29504|24
1653429200000|2022-05-24 21:53:20|29599.5|29508.5|29607.4|29516.4|29609.2|29518.2|29598.7|29507.7|28
1653429210000|2022-05-24 21:53:30|29609.4|29518.4|29612.8|29521.8|29612.8|29521.8|29604.1|29513.1|14
1653429220000|2022-05-24 21:53:40|29613.6|29522.6|29607.7|29516.7|29614.4|29523.4|29606|29515|14
1653429230000|2022-05-24 21:53:50|29608.7|29517.7|29600.5|29509.5|29608.9|29517.9|29593.5|29502.5|34
1653429240000|2022-05-24 21:54:00|29599|29508|29600.8|29509.8|29602.2|29511.2|29597.7|29506.7|31
1653429250000|2022-05-24 21:54:10|29600.3|29509.3|29599.9|29508.9|29600.5|29509.5|29598.1|29507.1|28
1653429260000|2022-05-24 21:54:20|29599.2|29508.2|29600.9|29509.9|29601.9|29510.9|29599|29508|30
1653429270000|2022-05-24 21:54:30|29599.6|29508.6|29596.2|29505.2|29601.9|29510.9|29594.4|29503.4|34
1653429280000|2022-05-24 21:54:40|29596.4|29505.4|29595.5|29504.5|29597.8|29506.8|29593.4|29502.4|21
1653429290000|2022-05-24 21:54:50|29596|29505|29594.5|29503.5|29596|29505|29593.4|29502.4|17
1653429300000|2022-05-24 21:55:00|29594.4|29503.4|29597.7|29506.7|29597.9|29506.9|29594.1|29503.1|25
1653429310000|2022-05-24 21:55:10|29597.8|29506.8|29605.9|29514.9|29606.1|29515.1|29597.8|29506.8|22
1653429320000|2022-05-24 21:55:20|29606.2|29515.2|29606.1|29515.1|29612.1|29521.1|29605.5|29514.5|20
1653429330000|2022-05-24 21:55:30|29606.2|29515.2|29610.3|29519.3|29610.3|29519.3|29606.1|29515.1|12
1653429340000|2022-05-24 21:55:40|29613.2|29522.2|29610.5|29519.5|29619.6|29528.6|29610.3|29519.3|25
1653429350000|2022-05-24 21:55:50|29610.4|29519.4|29610.7|29519.7|29613.4|29522.4|29610|29519|19
1653429360000|2022-05-24 21:56:00|29610.9|29519.9|29609.6|29518.6|29613|29522|29608.4|29517.4|20
1653429370000|2022-05-24 21:56:10|29609.8|29518.8|29650.2|29559.2|29650.2|29559.2|29609.6|29518.6|29
1653429380000|2022-05-24 21:56:20|29654.2|29563.2|29639.2|29548.2|29658|29567|29638.1|29547.1|29
1653429390000|2022-05-24 21:56:30|29634.1|29543.1|29636.5|29545.5|29645.8|29554.8|29631.5|29540.5|33
1653429400000|2022-05-24 21:56:40|29635|29544|29628.7|29537.7|29637|29546|29628.5|29537.5|35
1653429410000|2022-05-24 21:56:50|29628.5|29537.5|29620.1|29529.1|29628.5|29537.5|29614.4|29523.4|31
1653429420000|2022-05-24 21:57:00|29619.7|29528.7|29619.6|29528.6|29624.4|29533.4|29619.4|29528.4|30
1653429430000|2022-05-24 21:57:10|29619.7|29528.7|29620.4|29529.4|29620.9|29529.9|29619.5|29528.5|20
1653429440000|2022-05-24 21:57:20|29619.7|29528.7|29621.2|29530.2|29621.3|29530.3|29619.5|29528.5|18
1653429450000|2022-05-24 21:57:30|29620.1|29529.1|29602.9|29511.9|29621.2|29530.2|29601.9|29510.9|20
1653429460000|2022-05-24 21:57:40|29603.8|29512.8|29601.7|29510.7|29603.8|29512.8|29600.2|29509.2|11
1653429470000|2022-05-24 21:57:50|29601.5|29510.5|29590.6|29499.6|29601.5|29510.5|29590.2|29499.2|22
1653429480000|2022-05-24 21:58:00|29589.9|29498.9|29599.8|29508.8|29599.8|29508.8|29589.9|29498.9|32
1653429490000|2022-05-24 21:58:10|29601.2|29510.2|29598.4|29507.4|29603.6|29512.6|29598.4|29507.4|26
1653429500000|2022-05-24 21:58:20|29598.9|29507.9|29596.2|29505.2|29601.4|29510.4|29596.2|29505.2|31
1653429510000|2022-05-24 21:58:30|29596|29505|29596.9|29505.9|29599.9|29508.9|29596|29505|23
1653429520000|2022-05-24 21:58:40|29597.9|29506.9|29593.1|29502.1|29597.9|29506.9|29591.7|29500.7|28
1653429530000|2022-05-24 21:58:50|29594.2|29503.2|29592.5|29501.5|29596.4|29505.4|29592.5|29501.5|12
1653429540000|2022-05-24 21:59:00|29593.4|29502.4|29595.2|29504.2|29595.2|29504.2|29591.8|29500.8|32
1653429550000|2022-05-24 21:59:10|29594.3|29503.3|29601.1|29510.1|29601.4|29510.4|29594.3|29503.3|34
1653429560000|2022-05-24 21:59:20|29601.3|29510.3|29596.1|29505.1|29602.4|29511.4|29596.1|29505.1|34
1653429570000|2022-05-24 21:59:30|29596.4|29505.4|29596.7|29505.7|29597.6|29506.6|29591.8|29500.8|16
1653429580000|2022-05-24 21:59:40|29598.2|29507.2|29602.9|29511.9|29603.6|29512.6|29598.2|29507.2|26
1653429590000|2022-05-24 21:59:50|29603|29512|29602.9|29511.9|29603.8|29512.8|29602.4|29511.4|24
1653429600000|2022-05-24 22:00:00|29602.6|29511.6|29609.8|29518.8|29613.6|29522.6|29602.6|29511.6|34
1653429610000|2022-05-24 22:00:10|29612.5|29521.5|29609.4|29518.4|29612.5|29521.5|29607.9|29516.9|29
1653429620000|2022-05-24 22:00:20|29610|29519|29614.1|29523.1|29614.1|29523.1|29610|29519|26
1653429630000|2022-05-24 22:00:30|29614.8|29523.8|29614.3|29523.3|29615.7|29524.7|29614.3|29523.3|26
1653429640000|2022-05-24 22:00:40|29614.5|29523.5|29638|29547|29642.2|29551.2|29614.5|29523.5|32
1653429650000|2022-05-24 22:00:50|29641.4|29550.4|29626.7|29535.7|29641.4|29550.4|29626.2|29535.2|33
1653429660000|2022-05-24 22:01:00|29627.4|29536.4|29608.3|29517.3|29627.4|29536.4|29605.7|29514.7|30
1653429670000|2022-05-24 22:01:10|29605.1|29514.1|29589.3|29498.3|29608.1|29517.1|29589.3|29498.3|32
1653429680000|2022-05-24 22:01:20|29589.1|29498.1|29581.8|29490.8|29596.1|29505.1|29581.3|29490.3|28
1653429690000|2022-05-24 22:01:30|29581.4|29490.4|29586.6|29495.6|29586.7|29495.7|29578.9|29487.9|28
1653429700000|2022-05-24 22:01:40|29585.9|29494.9|29584.1|29493.1|29586|29495|29584.1|29493.1|27
1653429710000|2022-05-24 22:01:50|29584.3|29493.3|29577.4|29486.4|29584.3|29493.3|29576.2|29485.2|17
1653429720000|2022-05-24 22:02:00|29577.5|29486.5|29571.4|29480.4|29577.5|29486.5|29553.8|29462.8|33
1653429730000|2022-05-24 22:02:10|29571.5|29480.5|29578.6|29487.6|29578.9|29487.9|29570.6|29479.6|36
1653429740000|2022-05-24 22:02:20|29578.4|29487.4|29576.5|29485.5|29578.9|29487.9|29574.1|29483.1|18
1653429750000|2022-05-24 22:02:30|29576.4|29485.4|29586.8|29495.8|29587.9|29496.9|29576.3|29485.3|31
1653429760000|2022-05-24 22:02:40|29589.6|29498.6|29584.7|29493.7|29590.1|29499.1|29584.7|29493.7|25
1653429770000|2022-05-24 22:02:50|29588.7|29497.7|29589.4|29498.4|29589.4|29498.4|29584.1|29493.1|22
1653429780000|2022-05-24 22:03:00|29586.9|29495.9|29577.1|29486.1|29588|29497|29577.1|29486.1|32
1653429790000|2022-05-24 22:03:10|29576.5|29485.5|29568.7|29477.7|29577.4|29486.4|29564.9|29473.9|33
1653429800000|2022-05-24 22:03:20|29570.6|29479.6|29566.5|29475.5|29571.4|29480.4|29564.3|29473.3|28
1653429810000|2022-05-24 22:03:30|29566.4|29475.4|29564.1|29473.1|29566.5|29475.5|29563.5|29472.5|26
1653429820000|2022-05-24 22:03:40|29565|29474|29564.8|29473.8|29565.9|29474.9|29563.4|29472.4|24
1653429830000|2022-05-24 22:03:50|29564.9|29473.9|29571|29480|29571.1|29480.1|29564.9|29473.9|27
1653429840000|2022-05-24 22:04:00|29571.1|29480.1|29570.3|29479.3|29575.7|29484.7|29570|29479|28
1653429850000|2022-05-24 22:04:10|29575|29484|29572.6|29481.6|29575|29484|29570.7|29479.7|26
1653429860000|2022-05-24 22:04:20|29572.3|29481.3|29565.8|29474.8|29572.6|29481.6|29565.3|29474.3|24
1653429870000|2022-05-24 22:04:30|29565.3|29474.3|29565.3|29474.3|29570.7|29479.7|29565.3|29474.3|19
1653429880000|2022-05-24 22:04:40|29570.7|29479.7|29566.2|29475.2|29570.7|29479.7|29565.3|29474.3|20
1653429890000|2022-05-24 22:04:50|29566.7|29475.7|29570.3|29479.3|29570.3|29479.3|29566.2|29475.2|14
1653429900000|2022-05-24 22:05:00|29570.4|29479.4|29570.8|29479.8|29570.8|29479.8|29570.4|29479.4|3
1653429910000|2022-05-24 22:05:10|29572.2|29481.2|29586.5|29495.5|29586.5|29495.5|29571.7|29480.7|15
1653429920000|2022-05-24 22:05:20|29586.6|29495.6|29578.2|29487.2|29587.2|29496.2|29578.2|29487.2|15
1653429930000|2022-05-24 22:05:30|29578.3|29487.3|29569.1|29478.1|29578.3|29487.3|29569.1|29478.1|10
1653429940000|2022-05-24 22:05:40|29569.3|29478.3|29569.3|29478.3|29569.3|29478.3|29569.3|29478.3|1
1653429950000|2022-05-24 22:05:50|29567.9|29476.9|29566.9|29475.9|29568.4|29477.4|29566.9|29475.9|13
1653429960000|2022-05-24 22:06:00|29567.7|29476.7|29571.9|29480.9|29572.3|29481.3|29566.2|29475.2|21
1653429970000|2022-05-24 22:06:10|29571.8|29480.8|29583.9|29492.9|29586.2|29495.2|29571.4|29480.4|27
1653429980000|2022-05-24 22:06:20|29583.2|29492.2|29583.8|29492.8|29587.4|29496.4|29580.3|29489.3|25
1653429990000|2022-05-24 22:06:30|29583.4|29492.4|29583.5|29492.5|29585.5|29494.5|29582.2|29491.2|21
1653430000000|2022-05-24 22:06:40|29583.4|29492.4|29582.6|29491.6|29583.7|29492.7|29582.4|29491.4|11
1653430010000|2022-05-24 22:06:50|29582.3|29491.3|29581|29490|29582.3|29491.3|29576.3|29485.3|23
1653430020000|2022-05-24 22:07:00|29580.9|29489.9|29582.1|29491.1|29582.7|29491.7|29579.1|29488.1|15
1653430030000|2022-05-24 22:07:10|29583|29492|29580.7|29489.7|29583|29492|29580.3|29489.3|28
1653430040000|2022-05-24 22:07:20|29579.9|29488.9|29580.9|29489.9|29581.7|29490.7|29579.7|29488.7|25
1653430050000|2022-05-24 22:07:30|29580.4|29489.4|29569.8|29478.8|29581.5|29490.5|29567.4|29476.4|32
1653430060000|2022-05-24 22:07:40|29567.8|29476.8|29586.4|29495.4|29593.3|29502.3|29567.8|29476.8|32
1653430070000|2022-05-24 22:07:50|29583.7|29492.7|29586.9|29495.9|29588.6|29497.6|29582.4|29491.4|35
1653430080000|2022-05-24 22:08:00|29586.8|29495.8|29587.2|29496.2|29587.8|29496.8|29585.3|29494.3|26
1653430090000|2022-05-24 22:08:10|29587.7|29496.7|29585.8|29494.8|29588.5|29497.5|29585.3|29494.3|30
1653430100000|2022-05-24 22:08:20|29587.5|29496.5|29583.9|29492.9|29587.6|29496.6|29583.7|29492.7|32
1653430110000|2022-05-24 22:08:30|29586.2|29495.2|29582|29491|29586.2|29495.2|29582|29491|17
1653430120000|2022-05-24 22:08:40|29580.8|29489.8|29580.5|29489.5|29584.4|29493.4|29579.9|29488.9|34
1653430130000|2022-05-24 22:08:50|29580.1|29489.1|29576.3|29485.3|29580.5|29489.5|29574.9|29483.9|24
1653430140000|2022-05-24 22:09:00|29575.2|29484.2|29587.8|29496.8|29588.2|29497.2|29574.2|29483.2|28
1653430150000|2022-05-24 22:09:10|29588.4|29497.4|29606.4|29515.4|29606.4|29515.4|29588.4|29497.4|31
1653430160000|2022-05-24 22:09:20|29603.5|29512.5|29594.6|29503.6|29607.3|29516.3|29592.6|29501.6|30
1653430170000|2022-05-24 22:09:30|29595.2|29504.2|29595|29504|29596.1|29505.1|29593.9|29502.9|25
1653430180000|2022-05-24 22:09:40|29595.4|29504.4|29592.2|29501.2|29595.8|29504.8|29591.3|29500.3|31
1653430190000|2022-05-24 22:09:50|29591.3|29500.3|29591.4|29500.4|29591.8|29500.8|29590.5|29499.5|31
1653430200000|2022-05-24 22:10:00|29591|29500|29592.6|29501.6|29592.6|29501.6|29590.6|29499.6|22
1653430210000|2022-05-24 22:10:10|29592|29501|29593.4|29502.4|29595.1|29504.1|29591.6|29500.6|33
1653430220000|2022-05-24 22:10:20|29593.5|29502.5|29596.9|29505.9|29598.3|29507.3|29591.5|29500.5|29
1653430230000|2022-05-24 22:10:30|29596.1|29505.1|29598.6|29507.6|29610.3|29519.3|29594.8|29503.8|31
1653430240000|2022-05-24 22:10:40|29605|29514|29609.5|29518.5|29611.6|29520.6|29604.8|29513.8|26
1653430250000|2022-05-24 22:10:50|29609.8|29518.8|29616.5|29525.5|29620.4|29529.4|29609.8|29518.8|31
1653430260000|2022-05-24 22:11:00|29616.7|29525.7|29613.4|29522.4|29619.8|29528.8|29613.4|29522.4|25
1653430270000|2022-05-24 22:11:10|29613.5|29522.5|29611.9|29520.9|29613.5|29522.5|29610.5|29519.5|22
1653430280000|2022-05-24 22:11:20|29612|29521|29633.1|29542.1|29633.1|29542.1|29612|29521|29
1653430290000|2022-05-24 22:11:30|29631.6|29540.6|29619|29528|29632.1|29541.1|29617.8|29526.8|28
1653430300000|2022-05-24 22:11:40|29618.8|29527.8|29619.9|29528.9|29619.9|29528.9|29617|29526|24
1653430310000|2022-05-24 22:11:50|29618.8|29527.8|29624.1|29533.1|29624.2|29533.2|29618.8|29527.8|24
1653430320000|2022-05-24 22:12:00|29623.6|29532.6|29629.3|29538.3|29638.4|29547.4|29621.4|29530.4|37
1653430330000|2022-05-24 22:12:10|29631.6|29540.6|29628|29537|29638.4|29547.4|29627.5|29536.5|22
1653430340000|2022-05-24 22:12:20|29627.7|29536.7|29626.6|29535.6|29628.6|29537.6|29626|29535|27
1653430350000|2022-05-24 22:12:30|29626.9|29535.9|29619.4|29528.4|29628.3|29537.3|29618.8|29527.8|28
1653430360000|2022-05-24 22:12:40|29618.9|29527.9|29623.4|29532.4|29623.4|29532.4|29615.5|29524.5|29
1653430370000|2022-05-24 22:12:50|29622.4|29531.4|29630.5|29539.5|29630.5|29539.5|29620.7|29529.7|19
1653430380000|2022-05-24 22:13:00|29628.3|29537.3|29629.2|29538.2|29632.9|29541.9|29628.1|29537.1|24
1653430390000|2022-05-24 22:13:10|29629.7|29538.7|29630.6|29539.6|29632.9|29541.9|29629.3|29538.3|11
1653430410000|2022-05-24 22:13:30|29631.2|29540.2|29630.6|29539.6|29631.2|29540.2|29630.6|29539.6|6
1653430420000|2022-05-24 22:13:40|29631.7|29540.7|29624.5|29533.5|29631.7|29540.7|29624.5|29533.5|21
1653430430000|2022-05-24 22:13:50|29626.6|29535.6|29628.2|29537.2|29628.6|29537.6|29625.9|29534.9|23
1653430440000|2022-05-24 22:14:00|29628.7|29537.7|29630.6|29539.6|29630.6|29539.6|29628.7|29537.7|24
1653430450000|2022-05-24 22:14:10|29631.2|29540.2|29630.5|29539.5|29632.7|29541.7|29628.3|29537.3|24
1653430460000|2022-05-24 22:14:20|29629.1|29538.1|29629.5|29538.5|29630|29539|29628.8|29537.8|16
1653430470000|2022-05-24 22:14:30|29629.9|29538.9|29631.3|29540.3|29632.3|29541.3|29628.9|29537.9|30
1653430480000|2022-05-24 22:14:40|29629.2|29538.2|29628.6|29537.6|29631.5|29540.5|29627.2|29536.2|24
1653430490000|2022-05-24 22:14:50|29629.3|29538.3|29628.8|29537.8|29629.3|29538.3|29627|29536|27
1653430500000|2022-05-24 22:15:00|29628.9|29537.9|29631.1|29540.1|29631.6|29540.6|29628.4|29537.4|26
1653430510000|2022-05-24 22:15:10|29627.6|29536.6|29631.4|29540.4|29631.4|29540.4|29627.6|29536.6|21
1653430520000|2022-05-24 22:15:20|29631.2|29540.2|29631.6|29540.6|29632.5|29541.5|29630.7|29539.7|24
1653430530000|2022-05-24 22:15:30|29631.7|29540.7|29635.6|29544.6|29635.6|29544.6|29631|29540|24
1653430540000|2022-05-24 22:15:40|29634.8|29543.8|29638.1|29547.1|29638.4|29547.4|29634.8|29543.8|29
1653430550000|2022-05-24 22:15:50|29637|29546|29637.3|29546.3|29637.7|29546.7|29633.1|29542.1|30
1653430560000|2022-05-24 22:16:00|29637.4|29546.4|29636|29545|29640.9|29549.9|29635.1|29544.1|36
1653430570000|2022-05-24 22:16:10|29635.5|29544.5|29636.9|29545.9|29639.7|29548.7|29634.3|29543.3|24
1653430580000|2022-05-24 22:16:20|29636.3|29545.3|29639.1|29548.1|29642.9|29551.9|29636.3|29545.3|24
1653430590000|2022-05-24 22:16:30|29639.2|29548.2|29639.4|29548.4|29644|29553|29638.9|29547.9|31
1653430600000|2022-05-24 22:16:40|29644.5|29553.5|29644.7|29553.7|29644.7|29553.7|29638.9|29547.9|17
1653430610000|2022-05-24 22:16:50|29640.8|29549.8|29640.8|29549.8|29645.3|29554.3|29638.9|29547.9|17
1653430620000|2022-05-24 22:17:00|29640.7|29549.7|29637.6|29546.6|29645.4|29554.4|29637.6|29546.6|21
1653430630000|2022-05-24 22:17:10|29636.9|29545.9|29644|29553|29644|29553|29636.9|29545.9|24
1653430640000|2022-05-24 22:17:20|29641.9|29550.9|29642.8|29551.8|29644.9|29553.9|29638.1|29547.1|34
1653430650000|2022-05-24 22:17:30|29643.6|29552.6|29641.9|29550.9|29643.6|29552.6|29641.7|29550.7|27
1653430660000|2022-05-24 22:17:40|29642.1|29551.1|29640.1|29549.1|29643.2|29552.2|29640.1|29549.1|30
1653430670000|2022-05-24 22:17:50|29640.5|29549.5|29640.5|29549.5|29642.7|29551.7|29639.4|29548.4|21
1653430680000|2022-05-24 22:18:00|29640.3|29549.3|29632.7|29541.7|29643.1|29552.1|29631.1|29540.1|23
1653430690000|2022-05-24 22:18:10|29632.3|29541.3|29633.1|29542.1|29634.1|29543.1|29631.4|29540.4|22
1653430700000|2022-05-24 22:18:20|29634.1|29543.1|29639.1|29548.1|29640.2|29549.2|29627.2|29536.2|26
1653430710000|2022-05-24 22:18:30|29638.5|29547.5|29637.5|29546.5|29639.2|29548.2|29634.4|29543.4|29
1653430720000|2022-05-24 22:18:40|29637.3|29546.3|29639.3|29548.3|29640.8|29549.8|29634.4|29543.4|31
1653430730000|2022-05-24 22:18:50|29638.8|29547.8|29628.3|29537.3|29640.2|29549.2|29621.5|29530.5|36
1653430740000|2022-05-24 22:19:00|29628.6|29537.6|29608.1|29517.1|29630.3|29539.3|29607.8|29516.8|35
1653430750000|2022-05-24 22:19:10|29607.6|29516.6|29606.7|29515.7|29615.3|29524.3|29606.7|29515.7|34
1653430760000|2022-05-24 22:19:20|29605.9|29514.9|29607|29516|29608.5|29517.5|29605.9|29514.9|28
1653430770000|2022-05-24 22:19:30|29607.2|29516.2|29608.9|29517.9|29613.3|29522.3|29607.2|29516.2|33
1653430780000|2022-05-24 22:19:40|29609.4|29518.4|29609.9|29518.9|29611.4|29520.4|29608.6|29517.6|29
1653430790000|2022-05-24 22:19:50|29610.7|29519.7|29621.5|29530.5|29621.5|29530.5|29609.6|29518.6|32
1653430800000|2022-05-24 22:20:00|29620.9|29529.9|29621.6|29530.6|29624.2|29533.2|29620.9|29529.9|35
1653430810000|2022-05-24 22:20:10|29621.8|29530.8|29626.4|29535.4|29628.6|29537.6|29621.8|29530.8|36
1653430820000|2022-05-24 22:20:20|29626.9|29535.9|29629.4|29538.4|29633.4|29542.4|29624.5|29533.5|37
1653430830000|2022-05-24 22:20:30|29630.9|29539.9|29626.5|29535.5|29635.7|29544.7|29626.5|29535.5|38
1653430840000|2022-05-24 22:20:40|29626.3|29535.3|29632.1|29541.1|29633.8|29542.8|29625.6|29534.6|25
1653430850000|2022-05-24 22:20:50|29634.3|29543.3|29632.6|29541.6|29634.3|29543.3|29631.2|29540.2|23
1653430860000|2022-05-24 22:21:00|29632.7|29541.7|29615.9|29524.9|29637.4|29546.4|29615.9|29524.9|32
1653430870000|2022-05-24 22:21:10|29616|29525|29610.8|29519.8|29616.3|29525.3|29609.2|29518.2|29
1653430880000|2022-05-24 22:21:20|29611.2|29520.2|29617.5|29526.5|29618.3|29527.3|29611.2|29520.2|31
1653430890000|2022-05-24 22:21:30|29616.7|29525.7|29615.4|29524.4|29616.7|29525.7|29614.5|29523.5|29
1653430900000|2022-05-24 22:21:40|29615|29524|29613.9|29522.9|29616.2|29525.2|29611.3|29520.3|25
1653430910000|2022-05-24 22:21:50|29614.7|29523.7|29632.3|29541.3|29635.3|29544.3|29612.2|29521.2|29
1653430920000|2022-05-24 22:22:00|29633.6|29542.6|29630.6|29539.6|29639.8|29548.8|29629.2|29538.2|31
1653430930000|2022-05-24 22:22:10|29630.8|29539.8|29633.8|29542.8|29633.9|29542.9|29630|29539|24
1653430940000|2022-05-24 22:22:20|29634.2|29543.2|29633.1|29542.1|29634.4|29543.4|29632.9|29541.9|26
1653430950000|2022-05-24 22:22:30|29633.3|29542.3|29626.1|29535.1|29634|29543|29625.5|29534.5|27
1653430960000|2022-05-24 22:22:40|29626.5|29535.5|29626.6|29535.6|29627.5|29536.5|29626.4|29535.4|19
1653430970000|2022-05-24 22:22:50|29626.2|29535.2|29628.9|29537.9|29632.7|29541.7|29626|29535|32
1653430980000|2022-05-24 22:23:00|29628.6|29537.6|29631.4|29540.4|29632.2|29541.2|29628|29537|28
1653430990000|2022-05-24 22:23:10|29631.8|29540.8|29625.8|29534.8|29631.8|29540.8|29616.8|29525.8|35
1653431000000|2022-05-24 22:23:20|29624.9|29533.9|29616.3|29525.3|29625|29534|29614.2|29523.2|35
1653431010000|2022-05-24 22:23:30|29615.9|29524.9|29618.1|29527.1|29621.3|29530.3|29615.5|29524.5|27
1653431020000|2022-05-24 22:23:40|29617.6|29526.6|29609.5|29518.5|29618.1|29527.1|29609.5|29518.5|30
1653431030000|2022-05-24 22:23:50|29613.3|29522.3|29615.6|29524.6|29617.3|29526.3|29609.5|29518.5|31
1653431040000|2022-05-24 22:24:00|29617.6|29526.6|29616.6|29525.6|29617.6|29526.6|29613.5|29522.5|31
1653431050000|2022-05-24 22:24:10|29617|29526|29604.3|29513.3|29617.6|29526.6|29603.7|29512.7|27
1653431060000|2022-05-24 22:24:20|29603.7|29512.7|29609.6|29518.6|29610.8|29519.8|29602.9|29511.9|31
1653431070000|2022-05-24 22:24:30|29610.5|29519.5|29610.5|29519.5|29614.1|29523.1|29605|29514|36
1653431080000|2022-05-24 22:24:40|29609.5|29518.5|29609.3|29518.3|29610.1|29519.1|29607.4|29516.4|33
1653431090000|2022-05-24 22:24:50|29608.6|29517.6|29608.4|29517.4|29611|29520|29608.2|29517.2|30
1653431100000|2022-05-24 22:25:00|29610.5|29519.5|29602.5|29511.5|29610.5|29519.5|29601.7|29510.7|30
1653431110000|2022-05-24 22:25:10|29602.3|29511.3|29603|29512|29603.5|29512.5|29602.1|29511.1|30
1653431120000|2022-05-24 22:25:20|29602.4|29511.4|29593.5|29502.5|29603.4|29512.4|29593|29502|28
1653431130000|2022-05-24 22:25:30|29592.9|29501.9|29589.6|29498.6|29593.1|29502.1|29585.1|29494.1|33
1653431140000|2022-05-24 22:25:40|29590|29499|29589.9|29498.9|29590.4|29499.4|29587.9|29496.9|31
1653431150000|2022-05-24 22:25:50|29590|29499|29592.4|29501.4|29594.3|29503.3|29589.3|29498.3|23
1653431160000|2022-05-24 22:26:00|29592.7|29501.7|29586.3|29495.3|29592.7|29501.7|29586.3|29495.3|27
1653431170000|2022-05-24 22:26:10|29586.2|29495.2|29586.7|29495.7|29589.1|29498.1|29586.2|29495.2|22
1653431180000|2022-05-24 22:26:20|29586.9|29495.9|29588.9|29497.9|29589.6|29498.6|29584.4|29493.4|23
1653431190000|2022-05-24 22:26:30|29588.3|29497.3|29591.2|29500.2|29591.6|29500.6|29586.4|29495.4|32
1653431200000|2022-05-24 22:26:40|29590.5|29499.5|29588.8|29497.8|29593.5|29502.5|29587.7|29496.7|27
1653431210000|2022-05-24 22:26:50|29589.5|29498.5|29589.7|29498.7|29591.2|29500.2|29587.3|29496.3|28
1653431220000|2022-05-24 22:27:00|29589.5|29498.5|29586.8|29495.8|29591|29500|29584.8|29493.8|31
1653431230000|2022-05-24 22:27:10|29586.3|29495.3|29587.9|29496.9|29587.9|29496.9|29586.3|29495.3|22
1653431240000|2022-05-24 22:27:20|29588|29497|29588.1|29497.1|29589.6|29498.6|29587.4|29496.4|26
1653431250000|2022-05-24 22:27:30|29589.6|29498.6|29590|29499|29590.7|29499.7|29586.9|29495.9|23
1653431260000|2022-05-24 22:27:40|29590.5|29499.5|29589.5|29498.5|29590.5|29499.5|29587.1|29496.1|22
1653431270000|2022-05-24 22:27:50|29589.3|29498.3|29589.9|29498.9|29590.3|29499.3|29588.7|29497.7|21
1653431280000|2022-05-24 22:28:00|29590.1|29499.1|29589.4|29498.4|29590.6|29499.6|29588.9|29497.9|27
1653431290000|2022-05-24 22:28:10|29589.6|29498.6|29592.9|29501.9|29593.3|29502.3|29587.7|29496.7|32
1653431300000|2022-05-24 22:28:20|29597.3|29506.3|29611.1|29520.1|29612.1|29521.1|29597.3|29506.3|38
1653431310000|2022-05-24 22:28:30|29611.2|29520.2|29609.2|29518.2|29611.7|29520.7|29608.8|29517.8|30
1653431320000|2022-05-24 22:28:40|29609.8|29518.8|29598.1|29507.1|29611.3|29520.3|29597.5|29506.5|33
1653431330000|2022-05-24 22:28:50|29596.9|29505.9|29589.6|29498.6|29598.4|29507.4|29589.5|29498.5|28
1653431340000|2022-05-24 22:29:00|29593.9|29502.9|29591.6|29500.6|29593.9|29502.9|29588.8|29497.8|36
1653431350000|2022-05-24 22:29:10|29591.3|29500.3|29595.6|29504.6|29596.3|29505.3|29590.1|29499.1|26
1653431360000|2022-05-24 22:29:20|29595.2|29504.2|29597.3|29506.3|29597.4|29506.4|29594.3|29503.3|31
1653431370000|2022-05-24 22:29:30|29595.7|29504.7|29597.6|29506.6|29598.7|29507.7|29595.7|29504.7|27
1653431380000|2022-05-24 22:29:40|29598.1|29507.1|29597.9|29506.9|29598.5|29507.5|29596.6|29505.6|30
1653431390000|2022-05-24 22:29:50|29597.6|29506.6|29593.6|29502.6|29598.2|29507.2|29589.5|29498.5|30
1653431400000|2022-05-24 22:30:00|29591.6|29500.6|29589.9|29498.9|29593.2|29502.2|29588.2|29497.2|33
1653431410000|2022-05-24 22:30:10|29589.1|29498.1|29588.8|29497.8|29589.6|29498.6|29587.4|29496.4|34
1653431420000|2022-05-24 22:30:20|29587.9|29496.9|29581.4|29490.4|29589.3|29498.3|29574.5|29483.5|36
1653431430000|2022-05-24 22:30:30|29580|29489|29573.1|29482.1|29581.5|29490.5|29572.9|29481.9|31
1653431440000|2022-05-24 22:30:40|29573.2|29482.2|29576.4|29485.4|29576.7|29485.7|29572.3|29481.3|37
1653431450000|2022-05-24 22:30:50|29576.5|29485.5|29576.3|29485.3|29576.7|29485.7|29575.7|29484.7|30
1653431460000|2022-05-24 22:31:00|29575.9|29484.9|29578|29487|29578|29487|29573.5|29482.5|27
1653431470000|2022-05-24 22:31:10|29577.3|29486.3|29573.6|29482.6|29577.3|29486.3|29572.7|29481.7|23
1653431480000|2022-05-24 22:31:20|29573.8|29482.8|29573.4|29482.4|29574.1|29483.1|29572.7|29481.7|19
1653431490000|2022-05-24 22:31:30|29573.6|29482.6|29573|29482|29574.6|29483.6|29572.7|29481.7|21
1653431500000|2022-05-24 22:31:40|29573.1|29482.1|29574.3|29483.3|29574.8|29483.8|29573.1|29482.1|23
1653431510000|2022-05-24 22:31:50|29574.6|29483.6|29573.9|29482.9|29574.6|29483.6|29573.9|29482.9|22
1653431520000|2022-05-24 22:32:00|29574|29483|29582.4|29491.4|29582.4|29491.4|29573.9|29482.9|18
1653431530000|2022-05-24 22:32:10|29582.2|29491.2|29582.5|29491.5|29582.5|29491.5|29581.5|29490.5|11
1653431540000|2022-05-24 22:32:20|29582.4|29491.4|29587.8|29496.8|29587.8|29496.8|29582.4|29491.4|12
1653431550000|2022-05-24 22:32:30|29587.2|29496.2|29585.6|29494.6|29587.8|29496.8|29584.9|29493.9|21
1653431560000|2022-05-24 22:32:40|29585.9|29494.9|29586.1|29495.1|29586.7|29495.7|29585.2|29494.2|16
1653431570000|2022-05-24 22:32:50|29586.4|29495.4|29579.5|29488.5|29586.4|29495.4|29574.4|29483.4|29
1653431580000|2022-05-24 22:33:00|29579.8|29488.8|29580.4|29489.4|29581.7|29490.7|29576.8|29485.8|29
1653431590000|2022-05-24 22:33:10|29582.4|29491.4|29577.3|29486.3|29583.1|29492.1|29577.3|29486.3|34
1653431600000|2022-05-24 22:33:20|29577.9|29486.9|29577.9|29486.9|29578.7|29487.7|29576.7|29485.7|22
1653431610000|2022-05-24 22:33:30|29577.8|29486.8|29578.3|29487.3|29578.8|29487.8|29577.4|29486.4|19
1653431620000|2022-05-24 22:33:40|29577.8|29486.8|29578.9|29487.9|29579.2|29488.2|29577.1|29486.1|23
1653431630000|2022-05-24 22:33:50|29578.8|29487.8|29578.8|29487.8|29578.9|29487.9|29577|29486|32
1653431640000|2022-05-24 22:34:00|29579|29488|29583.7|29492.7|29584.3|29493.3|29578.5|29487.5|32
1653431650000|2022-05-24 22:34:10|29583.4|29492.4|29581.5|29490.5|29584.3|29493.3|29581|29490|16
1653431660000|2022-05-24 22:34:20|29584.3|29493.3|29584.4|29493.4|29584.4|29493.4|29581.1|29490.1|14
1653431670000|2022-05-24 22:34:30|29581.8|29490.8|29582.3|29491.3|29582.3|29491.3|29581.1|29490.1|14
1653431680000|2022-05-24 22:34:40|29582.4|29491.4|29584.1|29493.1|29585.7|29494.7|29582.4|29491.4|28
1653431690000|2022-05-24 22:34:50|29584|29493|29580.8|29489.8|29585.6|29494.6|29580.3|29489.3|26
1653431700000|2022-05-24 22:35:00|29581.3|29490.3|29580.6|29489.6|29581.3|29490.3|29579.7|29488.7|12
1653431710000|2022-05-24 22:35:10|29580.7|29489.7|29581.3|29490.3|29584.9|29493.9|29580.7|29489.7|30
1653431720000|2022-05-24 22:35:20|29581.4|29490.4|29587.7|29496.7|29588|29497|29581.4|29490.4|24
1653431730000|2022-05-24 22:35:30|29588.5|29497.5|29588.2|29497.2|29592.4|29501.4|29585.4|29494.4|24
1653431740000|2022-05-24 22:35:40|29588.4|29497.4|29590.1|29499.1|29591.7|29500.7|29585.4|29494.4|28
1653431750000|2022-05-24 22:35:50|29590.9|29499.9|29591|29500|29592|29501|29590|29499|26
1653431760000|2022-05-24 22:36:00|29591.3|29500.3|29599.2|29508.2|29599.6|29508.6|29591.3|29500.3|29
1653431770000|2022-05-24 22:36:10|29599.3|29508.3|29602.5|29511.5|29606.2|29515.2|29597.9|29506.9|24
1653431780000|2022-05-24 22:36:20|29602.9|29511.9|29596|29505|29602.9|29511.9|29594|29503|24
1653431790000|2022-05-24 22:36:30|29595.8|29504.8|29597|29506|29597.4|29506.4|29595.4|29504.4|20
1653431800000|2022-05-24 22:36:40|29597.2|29506.2|29581|29490|29597.3|29506.3|29580.4|29489.4|23
1653431810000|2022-05-24 22:36:50|29579.7|29488.7|29580.8|29489.8|29581|29490|29578.4|29487.4|22
1653431820000|2022-05-24 22:37:00|29580.9|29489.9|29580.9|29489.9|29581.5|29490.5|29580.4|29489.4|15
1653431830000|2022-05-24 22:37:10|29579.4|29488.4|29569.6|29478.6|29579.4|29488.4|29564.8|29473.8|21
1653431840000|2022-05-24 22:37:20|29567.6|29476.6|29555.7|29464.7|29567.6|29476.6|29549|29458|36
1653431850000|2022-05-24 22:37:30|29554.7|29463.7|29554.6|29463.6|29557.3|29466.3|29550.9|29459.9|34
1653431860000|2022-05-24 22:37:40|29554.7|29463.7|29550.8|29459.8|29560.4|29469.4|29550.8|29459.8|25
1653431870000|2022-05-24 22:37:50|29555.7|29464.7|29561.9|29470.9|29565.4|29474.4|29553.5|29462.5|34
1653431880000|2022-05-24 22:38:00|29562.4|29471.4|29566|29475|29566.2|29475.2|29562.4|29471.4|31
1653431890000|2022-05-24 22:38:10|29565.8|29474.8|29566.1|29475.1|29566.2|29475.2|29564.5|29473.5|26
1653431900000|2022-05-24 22:38:20|29566.5|29475.5|29565.6|29474.6|29566.7|29475.7|29564.5|29473.5|25
1653431910000|2022-05-24 22:38:30|29565.8|29474.8|29566.7|29475.7|29567.1|29476.1|29565.4|29474.4|30
1653431920000|2022-05-24 22:38:40|29566.8|29475.8|29568.7|29477.7|29569|29478|29566.8|29475.8|24
1653431930000|2022-05-24 22:38:50|29568.8|29477.8|29568.3|29477.3|29568.8|29477.8|29567.8|29476.8|23
1653431940000|2022-05-24 22:39:00|29567.9|29476.9|29581.4|29490.4|29581.4|29490.4|29567.6|29476.6|33
1653431950000|2022-05-24 22:39:10|29581.6|29490.6|29582.4|29491.4|29583.7|29492.7|29579.9|29488.9|37
1653431960000|2022-05-24 22:39:20|29582.3|29491.3|29581.7|29490.7|29583.8|29492.8|29578.2|29487.2|33
1653431970000|2022-05-24 22:39:30|29581.8|29490.8|29580.6|29489.6|29582.6|29491.6|29580.4|29489.4|30
1653431980000|2022-05-24 22:39:40|29580.9|29489.9|29583.3|29492.3|29584.1|29493.1|29580.4|29489.4|25
1653431990000|2022-05-24 22:39:50|29583.1|29492.1|29583.5|29492.5|29583.9|29492.9|29581.1|29490.1|17
1653432000000|2022-05-24 22:40:00|29583.8|29492.8|29583.6|29492.6|29584.1|29493.1|29580.4|29489.4|25
1653432010000|2022-05-24 22:40:10|29583.4|29492.4|29584.2|29493.2|29586|29495|29583.1|29492.1|22
1653432020000|2022-05-24 22:40:20|29584.1|29493.1|29585|29494|29587.3|29496.3|29583.6|29492.6|19
1653432030000|2022-05-24 22:40:30|29585.1|29494.1|29585.6|29494.6|29585.8|29494.8|29585|29494|19
1653432040000|2022-05-24 22:40:40|29585.1|29494.1|29583|29492|29585.5|29494.5|29580.4|29489.4|32
1653432050000|2022-05-24 22:40:50|29581.9|29490.9|29580.4|29489.4|29582.6|29491.6|29578.9|29487.9|22
1653432060000|2022-05-24 22:41:00|29579.5|29488.5|29578.8|29487.8|29581.2|29490.2|29578.8|29487.8|26
1653432070000|2022-05-24 22:41:10|29580.9|29489.9|29579|29488|29580.9|29489.9|29577|29486|17
1653432080000|2022-05-24 22:41:20|29578.8|29487.8|29577.3|29486.3|29580.4|29489.4|29577|29486|17
1653432090000|2022-05-24 22:41:30|29579.1|29488.1|29577.2|29486.2|29580.4|29489.4|29577|29486|16
1653432100000|2022-05-24 22:41:40|29579.3|29488.3|29578.4|29487.4|29580.4|29489.4|29575.7|29484.7|21
1653432110000|2022-05-24 22:41:50|29577.7|29486.7|29576.2|29485.2|29578.8|29487.8|29575.9|29484.9|14
1653432120000|2022-05-24 22:42:00|29575.7|29484.7|29578.8|29487.8|29579.2|29488.2|29575.7|29484.7|13
1653432130000|2022-05-24 22:42:10|29579.2|29488.2|29579.9|29488.9|29579.9|29488.9|29579|29488|8
1653432140000|2022-05-24 22:42:20|29580|29489|29579.8|29488.8|29580.8|29489.8|29579.1|29488.1|23
1653432150000|2022-05-24 22:42:30|29579.9|29488.9|29579.7|29488.7|29580|29489|29579.5|29488.5|13
1653432160000|2022-05-24 22:42:40|29580|29489|29578|29487|29580|29489|29578|29487|12
1653432170000|2022-05-24 22:42:50|29577.3|29486.3|29577.4|29486.4|29577.8|29486.8|29574.1|29483.1|17
1653432180000|2022-05-24 22:43:00|29577.2|29486.2|29577.1|29486.1|29577.8|29486.8|29577.1|29486.1|3
1653432190000|2022-05-24 22:43:10|29577.4|29486.4|29577.7|29486.7|29578|29487|29576.7|29485.7|17
1653432200000|2022-05-24 22:43:20|29578.1|29487.1|29578.1|29487.1|29578.1|29487.1|29576.9|29485.9|12
1653432210000|2022-05-24 22:43:30|29578.4|29487.4|29578.6|29487.6|29579.2|29488.2|29578|29487|17
1653432220000|2022-05-24 22:43:40|29578.3|29487.3|29578.6|29487.6|29578.7|29487.7|29578.3|29487.3|10
1653432230000|2022-05-24 22:43:50|29578.8|29487.8|29578.5|29487.5|29578.8|29487.8|29577.9|29486.9|12
1653432240000|2022-05-24 22:44:00|29578.6|29487.6|29579.7|29488.7|29579.7|29488.7|29578.6|29487.6|13
1653432250000|2022-05-24 22:44:10|29579.6|29488.6|29579.9|29488.9|29579.9|29488.9|29578.7|29487.7|15
1653432260000|2022-05-24 22:44:20|29579.3|29488.3|29579.6|29488.6|29581.5|29490.5|29577.7|29486.7|28
1653432270000|2022-05-24 22:44:30|29579.7|29488.7|29584.5|29493.5|29584.9|29493.9|29579.7|29488.7|25
1653432280000|2022-05-24 22:44:40|29584.8|29493.8|29589|29498|29589|29498|29584.4|29493.4|23
1653432290000|2022-05-24 22:44:50|29587.1|29496.1|29587|29496|29588.4|29497.4|29585.8|29494.8|24
1653432300000|2022-05-24 22:45:00|29587.2|29496.2|29590.1|29499.1|29590.4|29499.4|29585.7|29494.7|34
1653432310000|2022-05-24 22:45:10|29590.2|29499.2|29589.9|29498.9|29592.4|29501.4|29589.7|29498.7|28
1653432320000|2022-05-24 22:45:20|29590.7|29499.7|29610.6|29519.6|29610.6|29519.6|29590.7|29499.7|36
1653432330000|2022-05-24 22:45:30|29611.5|29520.5|29606.3|29515.3|29611.5|29520.5|29604.1|29513.1|34
1653432340000|2022-05-24 22:45:40|29606.8|29515.8|29607.9|29516.9|29612|29521|29604.1|29513.1|18
1653432350000|2022-05-24 22:45:50|29604.8|29513.8|29607.6|29516.6|29612.2|29521.2|29601.6|29510.6|33
1653432360000|2022-05-24 22:46:00|29608.6|29517.6|29608.9|29517.9|29609.2|29518.2|29606.8|29515.8|28
1653432370000|2022-05-24 22:46:10|29608.6|29517.6|29609.9|29518.9|29610.9|29519.9|29608.1|29517.1|32
1653432380000|2022-05-24 22:46:20|29610.1|29519.1|29608.4|29517.4|29610.6|29519.6|29605.6|29514.6|30
1653432390000|2022-05-24 22:46:30|29608.3|29517.3|29608.3|29517.3|29609.8|29518.8|29606.9|29515.9|34
1653432400000|2022-05-24 22:46:40|29609.1|29518.1|29607.4|29516.4|29609.8|29518.8|29607.4|29516.4|20
1653432410000|2022-05-24 22:46:50|29608.2|29517.2|29608.6|29517.6|29609.7|29518.7|29607.2|29516.2|26
1653432420000|2022-05-24 22:47:00|29608.5|29517.5|29609.5|29518.5|29609.5|29518.5|29607.7|29516.7|24
1653432430000|2022-05-24 22:47:10|29609.4|29518.4|29609.6|29518.6|29609.7|29518.7|29609.3|29518.3|10
1653432440000|2022-05-24 22:47:20|29609.5|29518.5|29614.1|29523.1|29618|29527|29609.1|29518.1|19
1653432450000|2022-05-24 22:47:30|29615.6|29524.6|29620.4|29529.4|29620.5|29529.5|29614.7|29523.7|22
1653432460000|2022-05-24 22:47:40|29620.6|29529.6|29620.5|29529.5|29620.7|29529.7|29615.6|29524.6|26
1653432470000|2022-05-24 22:47:50|29615.8|29524.8|29616.7|29525.7|29617.5|29526.5|29615.8|29524.8|20
1653432480000|2022-05-24 22:48:00|29616.9|29525.9|29617.7|29526.7|29618.1|29527.1|29615.7|29524.7|21
1653432490000|2022-05-24 22:48:10|29617.2|29526.2|29616.2|29525.2|29617.7|29526.7|29614.4|29523.4|25
1653432500000|2022-05-24 22:48:20|29616.1|29525.1|29616.4|29525.4|29616.7|29525.7|29615.1|29524.1|21
1653432510000|2022-05-24 22:48:30|29616.2|29525.2|29616.8|29525.8|29617.3|29526.3|29616.1|29525.1|11
1653432520000|2022-05-24 22:48:40|29616.4|29525.4|29621.3|29530.3|29622.7|29531.7|29616.4|29525.4|25
1653432530000|2022-05-24 22:48:50|29620.9|29529.9|29622.1|29531.1|29623.3|29532.3|29620.7|29529.7|26
1653432540000|2022-05-24 22:49:00|29621.8|29530.8|29622|29531|29623|29532|29621.5|29530.5|17
1653432550000|2022-05-24 22:49:10|29622.1|29531.1|29614.6|29523.6|29622.9|29531.9|29614.1|29523.1|27
1653432560000|2022-05-24 22:49:20|29614.3|29523.3|29616.3|29525.3|29616.4|29525.4|29614|29523|31
1653432570000|2022-05-24 22:49:30|29616|29525|29613.7|29522.7|29617.9|29526.9|29613.7|29522.7|32
1653432580000|2022-05-24 22:49:40|29614.6|29523.6|29614.2|29523.2|29614.9|29523.9|29613.7|29522.7|20
1653432590000|2022-05-24 22:49:50|29613.9|29522.9|29608.7|29517.7|29614.5|29523.5|29608.7|29517.7|19
1653432600000|2022-05-24 22:50:00|29611.3|29520.3|29610.2|29519.2|29611.7|29520.7|29608.1|29517.1|31
1653432610000|2022-05-24 22:50:10|29609.9|29518.9|29612.4|29521.4|29612.5|29521.5|29609.9|29518.9|27
1653432620000|2022-05-24 22:50:20|29612.3|29521.3|29609.8|29518.8|29614|29523|29609.8|29518.8|30
1653432630000|2022-05-24 22:50:30|29609.9|29518.9|29610.5|29519.5|29612|29521|29609|29518|20
1653432640000|2022-05-24 22:50:40|29610.6|29519.6|29610.6|29519.6|29612|29521|29610|29519|21
1653432650000|2022-05-24 22:50:50|29611.1|29520.1|29610.6|29519.6|29612.3|29521.3|29609.4|29518.4|18
1653432660000|2022-05-24 22:51:00|29610.8|29519.8|29610.8|29519.8|29611.9|29520.9|29608.3|29517.3|24
1653432670000|2022-05-24 22:51:10|29611|29520|29611.7|29520.7|29612|29521|29610.5|29519.5|21
1653432680000|2022-05-24 22:51:20|29611.3|29520.3|29609.5|29518.5|29613|29522|29608.8|29517.8|29
1653432690000|2022-05-24 22:51:30|29609.7|29518.7|29610.7|29519.7|29611.9|29520.9|29608.7|29517.7|28
1653432700000|2022-05-24 22:51:40|29611|29520|29611.3|29520.3|29611.5|29520.5|29609.5|29518.5|26
1653432710000|2022-05-24 22:51:50|29611.4|29520.4|29612.2|29521.2|29612.2|29521.2|29609.2|29518.2|20
1653432720000|2022-05-24 22:52:00|29612.4|29521.4|29612|29521|29612.7|29521.7|29609.4|29518.4|33
1653432730000|2022-05-24 22:52:10|29611.8|29520.8|29611.4|29520.4|29612|29521|29609.4|29518.4|23
1653432740000|2022-05-24 22:52:20|29610.7|29519.7|29611.7|29520.7|29612.1|29521.1|29609.4|29518.4|26
1653432750000|2022-05-24 22:52:30|29610.9|29519.9|29611.5|29520.5|29612.4|29521.4|29610.9|29519.9|15
1653432760000|2022-05-24 22:52:40|29612.2|29521.2|29611.4|29520.4|29612.4|29521.4|29610.7|29519.7|25
1653432770000|2022-05-24 22:52:50|29611.2|29520.2|29607.2|29516.2|29611.5|29520.5|29606.8|29515.8|25
1653432780000|2022-05-24 22:53:00|29606.9|29515.9|29609.9|29518.9|29611.5|29520.5|29606.9|29515.9|27
1653432790000|2022-05-24 22:53:10|29610.5|29519.5|29607.5|29516.5|29610.5|29519.5|29607.3|29516.3|21
1653432800000|2022-05-24 22:53:20|29606|29515|29594.9|29503.9|29606|29515|29593.2|29502.2|35
1653432810000|2022-05-24 22:53:30|29594.2|29503.2|29611.1|29520.1|29611.6|29520.6|29593.2|29502.2|33
1653432820000|2022-05-24 22:53:40|29610.6|29519.6|29610.9|29519.9|29611.8|29520.8|29610.6|29519.6|29
1653432830000|2022-05-24 22:53:50|29611|29520|29610.5|29519.5|29611.6|29520.6|29609.6|29518.6|23
1653432840000|2022-05-24 22:54:00|29610.2|29519.2|29616.8|29525.8|29617.8|29526.8|29609.3|29518.3|32
1653432850000|2022-05-24 22:54:10|29617.6|29526.6|29620.2|29529.2|29620.2|29529.2|29614.9|29523.9|27
1653432860000|2022-05-24 22:54:20|29616.7|29525.7|29620.1|29529.1|29623.1|29532.1|29616.7|29525.7|21
1653432870000|2022-05-24 22:54:30|29620.2|29529.2|29633.1|29542.1|29633.7|29542.7|29620.1|29529.1|28
1653432880000|2022-05-24 22:54:40|29632.9|29541.9|29633.3|29542.3|29635.7|29544.7|29631.7|29540.7|32
1653432890000|2022-05-24 22:54:50|29631.5|29540.5|29635.5|29544.5|29635.5|29544.5|29631.5|29540.5|30
1653432900000|2022-05-24 22:55:00|29635.7|29544.7|29632.9|29541.9|29637.4|29546.4|29632.9|29541.9|15
1653432910000|2022-05-24 22:55:10|29629.7|29538.7|29631.3|29540.3|29632.9|29541.9|29629.7|29538.7|31
1653432920000|2022-05-24 22:55:20|29631|29540|29632.7|29541.7|29632.7|29541.7|29630.9|29539.9|20
1653432930000|2022-05-24 22:55:30|29632.6|29541.6|29633.2|29542.2|29633.7|29542.7|29629.7|29538.7|26
1653432940000|2022-05-24 22:55:40|29633.1|29542.1|29630.7|29539.7|29633.2|29542.2|29630.1|29539.1|31
1653432950000|2022-05-24 22:55:50|29631|29540|29626.6|29535.6|29631.9|29540.9|29624.2|29533.2|17
1653432960000|2022-05-24 22:56:00|29626.1|29535.1|29623|29532|29627.7|29536.7|29622.6|29531.6|23
1653432970000|2022-05-24 22:56:10|29622.7|29531.7|29614.2|29523.2|29622.8|29531.8|29613|29522|34
1653432980000|2022-05-24 22:56:20|29613.1|29522.1|29614.2|29523.2|29614.6|29523.6|29611.7|29520.7|28
1653432990000|2022-05-24 22:56:30|29614.8|29523.8|29615|29524|29615.1|29524.1|29614.6|29523.6|13
1653433000000|2022-05-24 22:56:40|29614.8|29523.8|29614.6|29523.6|29615|29524|29613.8|29522.8|18
1653433010000|2022-05-24 22:56:50|29614.2|29523.2|29613.8|29522.8|29615.1|29524.1|29613.6|29522.6|22
1653433020000|2022-05-24 22:57:00|29614.2|29523.2|29615.4|29524.4|29617.2|29526.2|29613.6|29522.6|30
1653433030000|2022-05-24 22:57:10|29614.7|29523.7|29615.6|29524.6|29616.5|29525.5|29614.6|29523.6|23
1653433040000|2022-05-24 22:57:20|29615.4|29524.4|29615.9|29524.9|29616.2|29525.2|29615.2|29524.2|24
1653433050000|2022-05-24 22:57:30|29615.8|29524.8|29616.8|29525.8|29617.6|29526.6|29615.3|29524.3|21
1653433060000|2022-05-24 22:57:40|29617.6|29526.6|29618.3|29527.3|29619|29528|29617.6|29526.6|16
1653433070000|2022-05-24 22:57:50|29618.2|29527.2|29618.3|29527.3|29618.3|29527.3|29618.2|29527.2|4
1653433080000|2022-05-24 22:58:00|29617.6|29526.6|29616.7|29525.7|29617.7|29526.7|29616.7|29525.7|11
1653433090000|2022-05-24 22:58:10|29616.8|29525.8|29617.7|29526.7|29617.7|29526.7|29616.6|29525.6|19
1653433100000|2022-05-24 22:58:20|29617.3|29526.3|29617.4|29526.4|29618|29527|29617.1|29526.1|19
1653433110000|2022-05-24 22:58:30|29617.5|29526.5|29617.1|29526.1|29617.5|29526.5|29616.3|29525.3|18
1653433120000|2022-05-24 22:58:40|29616.9|29525.9|29617.7|29526.7|29617.7|29526.7|29616.4|29525.4|15
1653433130000|2022-05-24 22:58:50|29616.9|29525.9|29617.4|29526.4|29617.6|29526.6|29616.9|29525.9|23
1653433140000|2022-05-24 22:59:00|29617.5|29526.5|29617.6|29526.6|29617.8|29526.8|29616|29525|19
1653433150000|2022-05-24 22:59:10|29617.5|29526.5|29617.7|29526.7|29618.2|29527.2|29616.3|29525.3|24
1653433160000|2022-05-24 22:59:20|29617.6|29526.6|29618.8|29527.8|29618.8|29527.8|29615.9|29524.9|22
1653433170000|2022-05-24 22:59:30|29618.3|29527.3|29618.4|29527.4|29618.7|29527.7|29617.2|29526.2|15
1653433180000|2022-05-24 22:59:40|29618.3|29527.3|29623.1|29532.1|29625.9|29534.9|29618|29527|29
1653433190000|2022-05-24 22:59:50|29623|29532|29624.3|29533.3|29624.3|29533.3|29622.9|29531.9|16
1653433200000|2022-05-24 23:00:00|29623.1|29532.1|29632.2|29541.2|29633.8|29542.8|29622.2|29531.2|26
1653433210000|2022-05-24 23:00:10|29632.3|29541.3|29633.5|29542.5|29635.5|29544.5|29631.7|29540.7|23
1653433220000|2022-05-24 23:00:20|29633.4|29542.4|29633.6|29542.6|29640.5|29549.5|29633.3|29542.3|27
1653433230000|2022-05-24 23:00:30|29633.3|29542.3|29622.3|29531.3|29634.9|29543.9|29622.3|29531.3|35
1653433240000|2022-05-24 23:00:40|29627.6|29536.6|29624.7|29533.7|29630.6|29539.6|29622|29531|28
1653433250000|2022-05-24 23:00:50|29628.3|29537.3|29626.6|29535.6|29628.9|29537.9|29625|29534|16
1653433260000|2022-05-24 23:01:00|29628.8|29537.8|29622.1|29531.1|29628.8|29537.8|29620.7|29529.7|19
1653433270000|2022-05-24 23:01:10|29621|29530|29620.9|29529.9|29623.6|29532.6|29619.7|29528.7|24
1653433280000|2022-05-24 23:01:20|29619.4|29528.4|29614.3|29523.3|29619.4|29528.4|29612.6|29521.6|18
1653433290000|2022-05-24 23:01:30|29614.4|29523.4|29618.4|29527.4|29618.8|29527.8|29613.9|29522.9|27
1653433300000|2022-05-24 23:01:40|29618.2|29527.2|29617.7|29526.7|29618.3|29527.3|29614.8|29523.8|23
1653433310000|2022-05-24 23:01:50|29617.1|29526.1|29620.3|29529.3|29620.7|29529.7|29616.5|29525.5|27
1653433320000|2022-05-24 23:02:00|29619.7|29528.7|29619.7|29528.7|29620.3|29529.3|29619.1|29528.1|16
1653433330000|2022-05-24 23:02:10|29619.8|29528.8|29619.3|29528.3|29619.8|29528.8|29617.3|29526.3|12
1653433340000|2022-05-24 23:02:20|29618.6|29527.6|29617.6|29526.6|29619.9|29528.9|29617.6|29526.6|19
1653433350000|2022-05-24 23:02:30|29617.9|29526.9|29615.2|29524.2|29617.9|29526.9|29611.7|29520.7|29
1653433360000|2022-05-24 23:02:40|29614.5|29523.5|29613.9|29522.9|29614.9|29523.9|29610.6|29519.6|31
1653433370000|2022-05-24 23:02:50|29611.9|29520.9|29610|29519|29614.4|29523.4|29609.8|29518.8|28
1653433380000|2022-05-24 23:03:00|29609.5|29518.5|29609.9|29518.9|29612.5|29521.5|29605.7|29514.7|36
1653433390000|2022-05-24 23:03:10|29610|29519|29605.8|29514.8|29611.1|29520.1|29605.2|29514.2|27
1653433400000|2022-05-24 23:03:20|29609.7|29518.7|29610.4|29519.4|29610.7|29519.7|29604.2|29513.2|27
1653433410000|2022-05-24 23:03:30|29611.6|29520.6|29608.6|29517.6|29613.3|29522.3|29608.3|29517.3|23
1653433420000|2022-05-24 23:03:40|29611.8|29520.8|29612.1|29521.1|29612.2|29521.2|29609.3|29518.3|19
1653433430000|2022-05-24 23:03:50|29612.2|29521.2|29609.7|29518.7|29612.4|29521.4|29609.4|29518.4|24
1653433440000|2022-05-24 23:04:00|29611.9|29520.9|29614.8|29523.8|29615|29524|29609.7|29518.7|20
1653433450000|2022-05-24 23:04:10|29614.7|29523.7|29614.8|29523.8|29614.8|29523.8|29614.4|29523.4|15
1653433460000|2022-05-24 23:04:20|29614.5|29523.5|29614.9|29523.9|29615.4|29524.4|29614.5|29523.5|10
1653433470000|2022-05-24 23:04:30|29614.8|29523.8|29615|29524|29615|29524|29614.4|29523.4|11
1653433480000|2022-05-24 23:04:40|29615.1|29524.1|29614.3|29523.3|29615.1|29524.1|29613.9|29522.9|12
1653433490000|2022-05-24 23:04:50|29614|29523|29613.1|29522.1|29614|29523|29612.7|29521.7|10
1653433500000|2022-05-24 23:05:00|29613.2|29522.2|29612.9|29521.9|29613.2|29522.2|29612.9|29521.9|8
1653433510000|2022-05-24 23:05:10|29613|29522|29613.1|29522.1|29613.3|29522.3|29612.6|29521.6|11
1653433520000|2022-05-24 23:05:20|29613.3|29522.3|29613.5|29522.5|29613.6|29522.6|29613|29522|14
1653433530000|2022-05-24 23:05:30|29612.8|29521.8|29611.7|29520.7|29613.3|29522.3|29611.7|29520.7|9
1653433540000|2022-05-24 23:05:40|29611.4|29520.4|29613.4|29522.4|29613.4|29522.4|29611.4|29520.4|11
1653433550000|2022-05-24 23:05:50|29613.3|29522.3|29611.7|29520.7|29614.4|29523.4|29611.3|29520.3|9
1653433560000|2022-05-24 23:06:00|29610.9|29519.9|29634.3|29543.3|29634.6|29543.6|29609.6|29518.6|28
1653433570000|2022-05-24 23:06:10|29634.2|29543.2|29635.5|29544.5|29636|29545|29633.8|29542.8|20
1653433580000|2022-05-24 23:06:20|29635.6|29544.6|29635.6|29544.6|29636.6|29545.6|29634.6|29543.6|24
1653433590000|2022-05-24 23:06:30|29635.2|29544.2|29637.8|29546.8|29638|29547|29635.2|29544.2|20
1653433600000|2022-05-24 23:06:40|29638|29547|29638.3|29547.3|29638.3|29547.3|29637.3|29546.3|15
1653433610000|2022-05-24 23:06:50|29638.2|29547.2|29638.7|29547.7|29638.7|29547.7|29637.7|29546.7|9
1653433620000|2022-05-24 23:07:00|29638.9|29547.9|29640.1|29549.1|29640.4|29549.4|29638.5|29547.5|21
1653433630000|2022-05-24 23:07:10|29640.2|29549.2|29637.7|29546.7|29640.4|29549.4|29637.4|29546.4|23
1653433640000|2022-05-24 23:07:20|29639.9|29548.9|29644.5|29553.5|29645|29554|29639.9|29548.9|25
1653433650000|2022-05-24 23:07:30|29644.6|29553.6|29646.7|29555.7|29646.7|29555.7|29644.4|29553.4|6
1653433660000|2022-05-24 23:07:40|29648.7|29557.7|29646.1|29555.1|29654.7|29563.7|29645.9|29554.9|28
1653433670000|2022-05-24 23:07:50|29647.4|29556.4|29648.1|29557.1|29648.4|29557.4|29646.1|29555.1|22
1653433680000|2022-05-24 23:08:00|29648|29557|29646.5|29555.5|29648.9|29557.9|29646.3|29555.3|29
1653433690000|2022-05-24 23:08:10|29647.5|29556.5|29648.5|29557.5|29648.5|29557.5|29646.5|29555.5|10
1653433700000|2022-05-24 23:08:20|29647.3|29556.3|29645.7|29554.7|29647.8|29556.8|29645.5|29554.5|14
1653433710000|2022-05-24 23:08:30|29647.5|29556.5|29647.2|29556.2|29647.5|29556.5|29646.1|29555.1|8
1653433720000|2022-05-24 23:08:40|29647.3|29556.3|29646.9|29555.9|29647.3|29556.3|29646.1|29555.1|14
1653433730000|2022-05-24 23:08:50|29647|29556|29648.6|29557.6|29648.6|29557.6|29646.4|29555.4|19
1653433740000|2022-05-24 23:09:00|29647.3|29556.3|29649.9|29558.9|29652.6|29561.6|29647.3|29556.3|21
1653433750000|2022-05-24 23:09:10|29649.8|29558.8|29663.9|29572.9|29663.9|29572.9|29649.5|29558.5|27
1653433760000|2022-05-24 23:09:20|29664|29573|29676|29585|29678.1|29587.1|29664|29573|24
1653433770000|2022-05-24 23:09:30|29677.9|29586.9|29683|29592|29686.1|29595.1|29676.1|29585.1|30
1653433780000|2022-05-24 23:09:40|29680.7|29589.7|29733.6|29642.6|29733.6|29642.6|29679.8|29588.8|24
1653433790000|2022-05-24 23:09:50|29731.3|29640.3|29770.5|29679.5|29782.9|29691.9|29731.3|29640.3|36
1653433800000|2022-05-24 23:10:00|29761.3|29670.3|29831|29740|29831|29740|29756.8|29665.8|37
1653433810000|2022-05-24 23:10:10|29843.2|29752.2|29822.3|29731.3|29853.9|29762.9|29813.8|29722.8|37
1653433820000|2022-05-24 23:10:20|29809.3|29718.3|29829.5|29738.5|29837.4|29746.4|29808|29717|35
1653433830000|2022-05-24 23:10:30|29827.3|29736.3|29803.7|29712.7|29832.2|29741.2|29801|29710|36
1653433840000|2022-05-24 23:10:40|29801|29710|29787.1|29696.1|29805.4|29714.4|29787.1|29696.1|31
1653433850000|2022-05-24 23:10:50|29783.6|29692.6|29778.7|29687.7|29786.7|29695.7|29776.7|29685.7|36
1653433860000|2022-05-24 23:11:00|29779.1|29688.1|29762.9|29671.9|29779.1|29688.1|29762.9|29671.9|29
1653433870000|2022-05-24 23:11:10|29762|29671|29749.2|29658.2|29766.7|29675.7|29746.2|29655.2|34
1653433880000|2022-05-24 23:11:20|29747.3|29656.3|29749.2|29658.2|29751.3|29660.3|29743.8|29652.8|31
1653433890000|2022-05-24 23:11:30|29750.4|29659.4|29745.5|29654.5|29753.1|29662.1|29743.5|29652.5|35
1653433900000|2022-05-24 23:11:40|29745.7|29654.7|29752.1|29661.1|29752.4|29661.4|29743.3|29652.3|22
1653433910000|2022-05-24 23:11:50|29751.6|29660.6|29761.5|29670.5|29761.5|29670.5|29751.6|29660.6|32
1653433920000|2022-05-24 23:12:00|29762.7|29671.7|29764|29673|29764|29673|29761.6|29670.6|21
1653433930000|2022-05-24 23:12:10|29767.8|29676.8|29796|29705|29800.4|29709.4|29767.8|29676.8|21
1653433940000|2022-05-24 23:12:20|29791.9|29700.9|29780.6|29689.6|29800.8|29709.8|29779.3|29688.3|32
1653433950000|2022-05-24 23:12:30|29780.3|29689.3|29781|29690|29783.7|29692.7|29779|29688|32
1653433960000|2022-05-24 23:12:40|29780.1|29689.1|29782.6|29691.6|29782.7|29691.7|29779.5|29688.5|25
1653433970000|2022-05-24 23:12:50|29782.4|29691.4|29771.5|29680.5|29782.4|29691.4|29771.3|29680.3|33
1653433980000|2022-05-24 23:13:00|29771.4|29680.4|29779.9|29688.9|29782.2|29691.2|29771.4|29680.4|29
1653433990000|2022-05-24 23:13:10|29779.1|29688.1|29759.9|29668.9|29779.1|29688.1|29759.4|29668.4|29
1653434000000|2022-05-24 23:13:20|29759.4|29668.4|29760.8|29669.8|29762.8|29671.8|29759.3|29668.3|27
1653434010000|2022-05-24 23:13:30|29760|29669|29749|29658|29760.8|29669.8|29747.6|29656.6|28
1653434020000|2022-05-24 23:13:40|29748.5|29657.5|29728.3|29637.3|29749.4|29658.4|29728.2|29637.2|30
1653434030000|2022-05-24 23:13:50|29728.7|29637.7|29756.3|29665.3|29758.5|29667.5|29726.4|29635.4|36
1653434040000|2022-05-24 23:14:00|29756.6|29665.6|29761.9|29670.9|29762.6|29671.6|29755.7|29664.7|10
1653434050000|2022-05-24 23:14:10|29764.9|29673.9|29765.3|29674.3|29765.3|29674.3|29759.7|29668.7|25
1653434060000|2022-05-24 23:14:20|29762.3|29671.3|29765.2|29674.2|29767.1|29676.1|29762.3|29671.3|29
1653434070000|2022-05-24 23:14:30|29763.2|29672.2|29764.6|29673.6|29765.9|29674.9|29762.7|29671.7|32
1653434080000|2022-05-24 23:14:40|29764.7|29673.7|29785.8|29694.8|29785.8|29694.8|29762.8|29671.8|34
1653434090000|2022-05-24 23:14:50|29785.1|29694.1|29787.4|29696.4|29787.4|29696.4|29781.1|29690.1|34
1653434100000|2022-05-24 23:15:00|29787.8|29696.8|29767|29676|29791.8|29700.8|29767|29676|34
1653434110000|2022-05-24 23:15:10|29767.4|29676.4|29782.9|29691.9|29782.9|29691.9|29767.1|29676.1|33
1653434120000|2022-05-24 23:15:20|29784.1|29693.1|29809.2|29718.2|29813.8|29722.8|29784.1|29693.1|36
1653434130000|2022-05-24 23:15:30|29810.7|29719.7|29806|29715|29810.7|29719.7|29805.4|29714.4|30
1653434140000|2022-05-24 23:15:40|29806.9|29715.9|29802.2|29711.2|29811.5|29720.5|29801.8|29710.8|34
1653434150000|2022-05-24 23:15:50|29801.7|29710.7|29809.8|29718.8|29810.3|29719.3|29801.4|29710.4|33
1653434160000|2022-05-24 23:16:00|29808.6|29717.6|29801.5|29710.5|29809.8|29718.8|29801.3|29710.3|37
1653434170000|2022-05-24 23:16:10|29801.6|29710.6|29806.1|29715.1|29806.6|29715.6|29801.6|29710.6|31
1653434180000|2022-05-24 23:16:20|29805.3|29714.3|29815.6|29724.6|29815.6|29724.6|29805.3|29714.3|32
1653434190000|2022-05-24 23:16:30|29816.5|29725.5|29816.4|29725.4|29818.7|29727.7|29813.8|29722.8|26
1653434200000|2022-05-24 23:16:40|29815|29724|29821.6|29730.6|29824.2|29733.2|29815|29724|33
1653434210000|2022-05-24 23:16:50|29823.2|29732.2|29822.6|29731.6|29824.3|29733.3|29820|29729|21
1653434220000|2022-05-24 23:17:00|29824.7|29733.7|29822.6|29731.6|29826.1|29735.1|29822.6|29731.6|25
1653434230000|2022-05-24 23:17:10|29824.9|29733.9|29839.8|29748.8|29843.4|29752.4|29824.1|29733.1|29
1653434240000|2022-05-24 23:17:20|29833.7|29742.7|29830.9|29739.9|29835.3|29744.3|29828.8|29737.8|30
1653434250000|2022-05-24 23:17:30|29831.2|29740.2|29831.5|29740.5|29832.4|29741.4|29827.2|29736.2|33
1653434260000|2022-05-24 23:17:40|29830.6|29739.6|29817.1|29726.1|29830.6|29739.6|29817|29726|23
1653434270000|2022-05-24 23:17:50|29816.9|29725.9|29814.7|29723.7|29816.9|29725.9|29811.6|29720.6|24
1653434280000|2022-05-24 23:18:00|29814.5|29723.5|29816.1|29725.1|29816.1|29725.1|29813.4|29722.4|20
1653434290000|2022-05-24 23:18:10|29816.2|29725.2|29842.2|29751.2|29842.2|29751.2|29814.2|29723.2|32
1653434300000|2022-05-24 23:18:20|29837.9|29746.9|29835.8|29744.8|29840.5|29749.5|29835.1|29744.1|27
1653434310000|2022-05-24 23:18:30|29835.9|29744.9|29828.3|29737.3|29838|29747|29826.6|29735.6|35
1653434320000|2022-05-24 23:18:40|29828.2|29737.2|29836.9|29745.9|29836.9|29745.9|29827|29736|31
1653434330000|2022-05-24 23:18:50|29837.8|29746.8|29835.4|29744.4|29841.2|29750.2|29835.4|29744.4|35
1653434340000|2022-05-24 23:19:00|29835.2|29744.2|29831.4|29740.4|29837.5|29746.5|29831.4|29740.4|33
1653434350000|2022-05-24 23:19:10|29832.3|29741.3|29832.4|29741.4|29833.8|29742.8|29831.4|29740.4|17
1653434360000|2022-05-24 23:19:20|29831.4|29740.4|29826.4|29735.4|29832.4|29741.4|29823|29732|26
1653434370000|2022-05-24 23:19:30|29828.9|29737.9|29818.2|29727.2|29828.9|29737.9|29806.1|29715.1|33
1653434380000|2022-05-24 23:19:40|29817.5|29726.5|29817.9|29726.9|29818.7|29727.7|29816|29725|30
1653434390000|2022-05-24 23:19:50|29817.8|29726.8|29822.3|29731.3|29824.6|29733.6|29816.5|29725.5|27
1653434400000|2022-05-24 23:20:00|29823.2|29732.2|29821.5|29730.5|29823.5|29732.5|29821.5|29730.5|23
1653434410000|2022-05-24 23:20:10|29821.8|29730.8|29822.5|29731.5|29823.3|29732.3|29821.3|29730.3|29
1653434420000|2022-05-24 23:20:20|29822.4|29731.4|29820|29729|29822.8|29731.8|29819.3|29728.3|26
1653434430000|2022-05-24 23:20:30|29819.2|29728.2|29817.2|29726.2|29819.2|29728.2|29816.1|29725.1|26
1653434440000|2022-05-24 23:20:40|29817.1|29726.1|29815.4|29724.4|29817.1|29726.1|29813.2|29722.2|29
1653434450000|2022-05-24 23:20:50|29814.1|29723.1|29810.6|29719.6|29814.1|29723.1|29810.5|29719.5|32
1653434460000|2022-05-24 23:21:00|29811.4|29720.4|29812.6|29721.6|29812.9|29721.9|29808.5|29717.5|31
1653434470000|2022-05-24 23:21:10|29812.8|29721.8|29811|29720|29813.1|29722.1|29810.9|29719.9|27
1653434480000|2022-05-24 23:21:20|29811.6|29720.6|29807.7|29716.7|29811.6|29720.6|29804|29713|31
1653434490000|2022-05-24 23:21:30|29807.4|29716.4|29806.1|29715.1|29807.8|29716.8|29803.7|29712.7|27
1653434500000|2022-05-24 23:21:40|29805.3|29714.3|29803.5|29712.5|29809.4|29718.4|29803.5|29712.5|20
1653434510000|2022-05-24 23:21:50|29805.1|29714.1|29786.9|29695.9|29805.1|29714.1|29786.9|29695.9|35
1653434520000|2022-05-24 23:22:00|29786.8|29695.8|29788.8|29697.8|29788.8|29697.8|29778.3|29687.3|23
1653434530000|2022-05-24 23:22:10|29791.5|29700.5|29754.1|29663.1|29794|29703|29753.4|29662.4|31
1653434540000|2022-05-24 23:22:20|29752.3|29661.3|29769.6|29678.6|29773.5|29682.5|29742.7|29651.7|34
1653434550000|2022-05-24 23:22:30|29770.2|29679.2|29765.2|29674.2|29770.8|29679.8|29764.9|29673.9|29
1653434560000|2022-05-24 23:22:40|29765.1|29674.1|29761.1|29670.1|29767.3|29676.3|29760.7|29669.7|27
1653434570000|2022-05-24 23:22:50|29761.3|29670.3|29758|29667|29761.3|29670.3|29758|29667|22
1653434580000|2022-05-24 23:23:00|29757.8|29666.8|29757.6|29666.6|29758.5|29667.5|29756.3|29665.3|27
1653434590000|2022-05-24 23:23:10|29762|29671|29768.5|29677.5|29769.4|29678.4|29761|29670|30
1653434600000|2022-05-24 23:23:20|29768.9|29677.9|29765.8|29674.8|29769|29678|29765.8|29674.8|23
1653434610000|2022-05-24 23:23:30|29765.7|29674.7|29767.1|29676.1|29767.1|29676.1|29765.5|29674.5|24
1653434620000|2022-05-24 23:23:40|29765.5|29674.5|29763.1|29672.1|29767.1|29676.1|29763.1|29672.1|23
1653434630000|2022-05-24 23:23:50|29763|29672|29759.6|29668.6|29765.1|29674.1|29759.5|29668.5|27
1653434640000|2022-05-24 23:24:00|29761.3|29670.3|29761.5|29670.5|29763.6|29672.6|29759.6|29668.6|21
1653434650000|2022-05-24 23:24:10|29762.2|29671.2|29751.6|29660.6|29763.6|29672.6|29747.6|29656.6|27
1653434660000|2022-05-24 23:24:20|29753.3|29662.3|29748.1|29657.1|29754.6|29663.6|29747.5|29656.5|25
1653434670000|2022-05-24 23:24:30|29748.7|29657.7|29748.5|29657.5|29748.7|29657.7|29747.2|29656.2|13
1653434680000|2022-05-24 23:24:40|29748.6|29657.6|29748.1|29657.1|29751.7|29660.7|29744.6|29653.6|17
1653434700000|2022-05-24 23:25:00|29746|29655|29748.3|29657.3|29748.7|29657.7|29746|29655|25
1653434710000|2022-05-24 23:25:10|29747.5|29656.5|29746.6|29655.6|29748.2|29657.2|29745.5|29654.5|27
1653434720000|2022-05-24 23:25:20|29748.2|29657.2|29744.4|29653.4|29748.2|29657.2|29743.2|29652.2|22
1653434730000|2022-05-24 23:25:30|29743.7|29652.7|29742.5|29651.5|29748.1|29657.1|29740.8|29649.8|18
1653434740000|2022-05-24 23:25:40|29741.9|29650.9|29740.9|29649.9|29742.8|29651.8|29740.3|29649.3|22
1653434750000|2022-05-24 23:25:50|29742.6|29651.6|29743.8|29652.8|29747.9|29656.9|29741.5|29650.5|24
1653434760000|2022-05-24 23:26:00|29743|29652|29742.8|29651.8|29743.9|29652.9|29742.4|29651.4|26
1653434770000|2022-05-24 23:26:10|29743.7|29652.7|29743.8|29652.8|29747.9|29656.9|29742.8|29651.8|24
1653434780000|2022-05-24 23:26:20|29743.7|29652.7|29740.3|29649.3|29743.8|29652.8|29740.3|29649.3|24
1653434790000|2022-05-24 23:26:30|29740.9|29649.9|29740.3|29649.3|29741.7|29650.7|29740.2|29649.2|14
1653434800000|2022-05-24 23:26:40|29740.9|29649.9|29740.6|29649.6|29742.2|29651.2|29740.4|29649.4|17
1653434810000|2022-05-24 23:26:50|29740.7|29649.7|29740.4|29649.4|29740.8|29649.8|29740.3|29649.3|11
1653434820000|2022-05-24 23:27:00|29740.2|29649.2|29736.1|29645.1|29740.2|29649.2|29736.1|29645.1|8
1653434830000|2022-05-24 23:27:10|29736.9|29645.9|29734.2|29643.2|29739.5|29648.5|29734.1|29643.1|15
1653434840000|2022-05-24 23:27:20|29734.3|29643.3|29739.5|29648.5|29739.5|29648.5|29733.4|29642.4|14
1653434850000|2022-05-24 23:27:30|29733|29642|29732.8|29641.8|29739.5|29648.5|29732.2|29641.2|15
1653434860000|2022-05-24 23:27:40|29733.8|29642.8|29730.2|29639.2|29735.6|29644.6|29725.4|29634.4|30
1653434870000|2022-05-24 23:27:50|29729.2|29638.2|29728.9|29637.9|29735.6|29644.6|29728.9|29637.9|18
1653434880000|2022-05-24 23:28:00|29730.3|29639.3|29729.6|29638.6|29730.3|29639.3|29728.1|29637.1|13
1653434890000|2022-05-24 23:28:10|29730.2|29639.2|29716.1|29625.1|29730.2|29639.2|29715.8|29624.8|19
1653434900000|2022-05-24 23:28:20|29715.5|29624.5|29712.5|29621.5|29715.5|29624.5|29711.2|29620.2|8
1653434910000|2022-05-24 23:28:30|29711|29620|29706.5|29615.5|29712.8|29621.8|29702.1|29611.1|16
1653434920000|2022-05-24 23:28:40|29707.9|29616.9|29701.3|29610.3|29716.9|29625.9|29701.3|29610.3|32
1653434930000|2022-05-24 23:28:50|29705|29614|29692.8|29601.8|29709.2|29618.2|29692.7|29601.7|22
1653434940000|2022-05-24 23:29:00|29703.4|29612.4|29707.3|29616.3|29707.3|29616.3|29692.8|29601.8|24
1653434950000|2022-05-24 23:29:10|29707.4|29616.4|29712|29621|29713.3|29622.3|29707.4|29616.4|26
1653434960000|2022-05-24 23:29:20|29711.9|29620.9|29708|29617|29711.9|29620.9|29707|29616|22
1653434970000|2022-05-24 23:29:30|29708.1|29617.1|29719.4|29628.4|29722.8|29631.8|29708.1|29617.1|19
1653434980000|2022-05-24 23:29:40|29719.1|29628.1|29718.2|29627.2|29719.9|29628.9|29715.7|29624.7|24
1653434990000|2022-05-24 23:29:50|29718.5|29627.5|29714.8|29623.8|29718.7|29627.7|29712.9|29621.9|27
1653435000000|2022-05-24 23:30:00|29714.9|29623.9|29720.6|29629.6|29720.6|29629.6|29714.5|29623.5|26
1653435010000|2022-05-24 23:30:10|29719.4|29628.4|29722.6|29631.6|29722.8|29631.8|29717.3|29626.3|25
1653435020000|2022-05-24 23:30:20|29722.8|29631.8|29715.3|29624.3|29723.4|29632.4|29715.3|29624.3|10
1653435030000|2022-05-24 23:30:30|29715.4|29624.4|29716.7|29625.7|29725.3|29634.3|29715.4|29624.4|31
1653435040000|2022-05-24 23:30:40|29717.2|29626.2|29718.7|29627.7|29720.6|29629.6|29715.7|29624.7|25
1653435050000|2022-05-24 23:30:50|29720.1|29629.1|29719|29628|29722.9|29631.9|29717.6|29626.6|26
1653435060000|2022-05-24 23:31:00|29719.8|29628.8|29712.7|29621.7|29721|29630|29711.5|29620.5|35
1653435070000|2022-05-24 23:31:10|29713.7|29622.7|29716|29625|29716|29625|29711.8|29620.8|25
1653435080000|2022-05-24 23:31:20|29716.4|29625.4|29720|29629|29723|29632|29715.4|29624.4|28
1653435090000|2022-05-24 23:31:30|29720.1|29629.1|29718.6|29627.6|29722.5|29631.5|29714.8|29623.8|20
1653435100000|2022-05-24 23:31:40|29720.7|29629.7|29724.4|29633.4|29733.1|29642.1|29718.6|29627.6|31
1653435110000|2022-05-24 23:31:50|29720|29629|29722.3|29631.3|29723|29632|29719.7|29628.7|29
1653435120000|2022-05-24 23:32:00|29722.4|29631.4|29724.8|29633.8|29729.7|29638.7|29721.6|29630.6|30
1653435130000|2022-05-24 23:32:10|29724|29633|29726.1|29635.1|29729.3|29638.3|29720|29629|25
1653435140000|2022-05-24 23:32:20|29726.2|29635.2|29725.2|29634.2|29729.9|29638.9|29724.5|29633.5|26
1653435150000|2022-05-24 23:32:30|29730.2|29639.2|29743.9|29652.9|29743.9|29652.9|29725.2|29634.2|19
1653435160000|2022-05-24 23:32:40|29743.1|29652.1|29743.9|29652.9|29744.3|29653.3|29741.5|29650.5|25
1653435170000|2022-05-24 23:32:50|29741.7|29650.7|29706.3|29615.3|29756.6|29665.6|29706.3|29615.3|34
1653435180000|2022-05-24 23:33:00|29705.7|29614.7|29704.8|29613.8|29709.2|29618.2|29701.8|29610.8|30
1653435190000|2022-05-24 23:33:10|29704.9|29613.9|29700.2|29609.2|29709.2|29618.2|29697.9|29606.9|20
1653435200000|2022-05-24 23:33:20|29700.4|29609.4|29691.9|29600.9|29700.4|29609.4|29690|29599|22
1653435210000|2022-05-24 23:33:30|29691.6|29600.6|29692.6|29601.6|29692.6|29601.6|29686.5|29595.5|31
1653435220000|2022-05-24 23:33:40|29690.9|29599.9|29688.7|29597.7|29697|29606|29686.4|29595.4|29
1653435230000|2022-05-24 23:33:50|29688.8|29597.8|29692.1|29601.1|29698.6|29607.6|29684.8|29593.8|27
1653435240000|2022-05-24 23:34:00|29690.8|29599.8|29691.7|29600.7|29692.1|29601.1|29690.4|29599.4|14
1653435250000|2022-05-24 23:34:10|29698.6|29607.6|29681.9|29590.9|29698.6|29607.6|29681.9|29590.9|23
1653435260000|2022-05-24 23:34:20|29687.1|29596.1|29679.1|29588.1|29687.1|29596.1|29672.7|29581.7|12
1653435270000|2022-05-24 23:34:30|29682.5|29591.5|29685.1|29594.1|29685.5|29594.5|29677|29586|27
1653435280000|2022-05-24 23:34:40|29685|29594|29684.6|29593.6|29685.3|29594.3|29682.1|29591.1|21
1653435290000|2022-05-24 23:34:50|29682.5|29591.5|29685.2|29594.2|29685.2|29594.2|29680.9|29589.9|16
1653435300000|2022-05-24 23:35:00|29684.7|29593.7|29684.5|29593.5|29684.7|29593.7|29684.5|29593.5|4
1653435310000|2022-05-24 23:35:10|29685.8|29594.8|29686.4|29595.4|29686.4|29595.4|29684.8|29593.8|11
1653435320000|2022-05-24 23:35:20|29685.9|29594.9|29682.6|29591.6|29686.3|29595.3|29681.9|29590.9|11
1653435330000|2022-05-24 23:35:30|29682|29591|29682|29591|29682.9|29591.9|29681.9|29590.9|12
1653435340000|2022-05-24 23:35:40|29682.1|29591.1|29685|29594|29685|29594|29680.5|29589.5|9
1653435350000|2022-05-24 23:35:50|29684.9|29593.9|29685|29594|29687.1|29596.1|29683|29592|20
1653435360000|2022-05-24 23:36:00|29683.4|29592.4|29675.5|29584.5|29683.5|29592.5|29675.5|29584.5|18
1653435370000|2022-05-24 23:36:10|29677.6|29586.6|29676.3|29585.3|29678.1|29587.1|29675.4|29584.4|19
1653435380000|2022-05-24 23:36:20|29675.4|29584.4|29671.8|29580.8|29677.4|29586.4|29671.8|29580.8|16
1653435390000|2022-05-24 23:36:30|29672.5|29581.5|29670.1|29579.1|29672.5|29581.5|29668.9|29577.9|21
1653435400000|2022-05-24 23:36:40|29668.9|29577.9|29668.9|29577.9|29670.1|29579.1|29668.9|29577.9|11
1653435410000|2022-05-24 23:36:50|29670.1|29579.1|29667.1|29576.1|29674.9|29583.9|29667|29576|18
1653435420000|2022-05-24 23:37:00|29666.9|29575.9|29664.6|29573.6|29676.7|29585.7|29660.9|29569.9|28
1653435430000|2022-05-24 23:37:10|29664.4|29573.4|29659.1|29568.1|29664.8|29573.8|29659.1|29568.1|26
1653435440000|2022-05-24 23:37:20|29658.5|29567.5|29656.5|29565.5|29658.5|29567.5|29654.9|29563.9|32
1653435450000|2022-05-24 23:37:30|29657.4|29566.4|29656.6|29565.6|29657.5|29566.5|29651|29560|17
1653435460000|2022-05-24 23:37:40|29654.1|29563.1|29654.3|29563.3|29654.7|29563.7|29651.4|29560.4|11
1653435470000|2022-05-24 23:37:50|29654.5|29563.5|29653.3|29562.3|29656.2|29565.2|29652.4|29561.4|22
1653435480000|2022-05-24 23:38:00|29653.4|29562.4|29670.2|29579.2|29670.2|29579.2|29653.3|29562.3|24
1653435490000|2022-05-24 23:38:10|29670.8|29579.8|29678.1|29587.1|29678.8|29587.8|29669.6|29578.6|26
1653435500000|2022-05-24 23:38:20|29678.4|29587.4|29674.6|29583.6|29678.4|29587.4|29672.3|29581.3|25
1653435510000|2022-05-24 23:38:30|29673.5|29582.5|29660.4|29569.4|29674.6|29583.6|29658.8|29567.8|26
1653435520000|2022-05-24 23:38:40|29662.1|29571.1|29662.8|29571.8|29662.9|29571.9|29659.8|29568.8|30
1653435530000|2022-05-24 23:38:50|29662.2|29571.2|29663.9|29572.9|29664|29573|29659.6|29568.6|22
1653435540000|2022-05-24 23:39:00|29664.1|29573.1|29654.5|29563.5|29664.2|29573.2|29653.2|29562.2|20
1653435550000|2022-05-24 23:39:10|29655|29564|29654.8|29563.8|29655.2|29564.2|29654|29563|20
1653435560000|2022-05-24 23:39:20|29654.9|29563.9|29653.3|29562.3|29656.7|29565.7|29652|29561|22
1653435570000|2022-05-24 23:39:30|29654.1|29563.1|29653.3|29562.3|29655.8|29564.8|29652.8|29561.8|31
1653435580000|2022-05-24 23:39:40|29653.4|29562.4|29654|29563|29654.8|29563.8|29652.5|29561.5|15
1653435590000|2022-05-24 23:39:50|29652.7|29561.7|29654.2|29563.2|29654.9|29563.9|29652.1|29561.1|26
1653435600000|2022-05-24 23:40:00|29654.6|29563.6|29654.7|29563.7|29655.6|29564.6|29653.2|29562.2|29
1653435610000|2022-05-24 23:40:10|29653.2|29562.2|29653.9|29562.9|29655.3|29564.3|29652.9|29561.9|33
1653435620000|2022-05-24 23:40:20|29652.4|29561.4|29655.8|29564.8|29656.4|29565.4|29651.5|29560.5|33
1653435630000|2022-05-24 23:40:30|29655.9|29564.9|29658.9|29567.9|29658.9|29567.9|29654.1|29563.1|20
1653435640000|2022-05-24 23:40:40|29658.3|29567.3|29654.8|29563.8|29658.5|29567.5|29654.8|29563.8|9
1653435650000|2022-05-24 23:40:50|29653.6|29562.6|29656|29565|29656.2|29565.2|29653.2|29562.2|24
1653435660000|2022-05-24 23:41:00|29656.1|29565.1|29650.6|29559.6|29657.1|29566.1|29649.9|29558.9|30
1653435670000|2022-05-24 23:41:10|29650.9|29559.9|29650.1|29559.1|29650.9|29559.9|29650|29559|17
1653435680000|2022-05-24 23:41:20|29650.2|29559.2|29650.4|29559.4|29651.3|29560.3|29648.6|29557.6|25
1653435690000|2022-05-24 23:41:30|29649.7|29558.7|29650.6|29559.6|29651.3|29560.3|29649.6|29558.6|22
1653435700000|2022-05-24 23:41:40|29651.3|29560.3|29651.7|29560.7|29657.9|29566.9|29649.9|29558.9|28
1653435710000|2022-05-24 23:41:50|29651.1|29560.1|29651.6|29560.6|29651.8|29560.8|29649.8|29558.8|27
1653435720000|2022-05-24 23:42:00|29651.7|29560.7|29652|29561|29654.3|29563.3|29651.1|29560.1|29
1653435730000|2022-05-24 23:42:10|29652.2|29561.2|29652.6|29561.6|29652.7|29561.7|29651.3|29560.3|19
1653435740000|2022-05-24 23:42:20|29652.2|29561.2|29652.9|29561.9|29652.9|29561.9|29652|29561|11
1653435750000|2022-05-24 23:42:30|29652.2|29561.2|29652.2|29561.2|29652.8|29561.8|29651.1|29560.1|24
1653435760000|2022-05-24 23:42:40|29652.3|29561.3|29652|29561|29652.8|29561.8|29651.6|29560.6|32
1653435770000|2022-05-24 23:42:50|29652.1|29561.1|29652.6|29561.6|29652.8|29561.8|29651.6|29560.6|19
1653435780000|2022-05-24 23:43:00|29652.5|29561.5|29652.8|29561.8|29653.7|29562.7|29652|29561|25
1653435790000|2022-05-24 23:43:10|29652.4|29561.4|29654.9|29563.9|29655.7|29564.7|29652.2|29561.2|15
1653435800000|2022-05-24 23:43:20|29654|29563|29654.5|29563.5|29656.2|29565.2|29654|29563|30
1653435810000|2022-05-24 23:43:30|29654.4|29563.4|29654.9|29563.9|29655.4|29564.4|29653.2|29562.2|26
1653435820000|2022-05-24 23:43:40|29654.7|29563.7|29654.5|29563.5|29655.6|29564.6|29653.9|29562.9|24
1653435830000|2022-05-24 23:43:50|29654.4|29563.4|29653.8|29562.8|29658.2|29567.2|29653.8|29562.8|18
1653435840000|2022-05-24 23:44:00|29654.2|29563.2|29654.5|29563.5|29655.8|29564.8|29653.2|29562.2|24
1653435850000|2022-05-24 23:44:10|29653.8|29562.8|29653.8|29562.8|29654.5|29563.5|29653.8|29562.8|5
1653435860000|2022-05-24 23:44:20|29654.5|29563.5|29654.7|29563.7|29656.5|29565.5|29654.5|29563.5|15
1653435870000|2022-05-24 23:44:30|29655.1|29564.1|29651.8|29560.8|29655.2|29564.2|29651.8|29560.8|10
1653435880000|2022-05-24 23:44:40|29652.3|29561.3|29651.8|29560.8|29652.5|29561.5|29650.1|29559.1|17
1653435890000|2022-05-24 23:44:50|29650.1|29559.1|29650.2|29559.2|29652.1|29561.1|29650.1|29559.1|20
1653435900000|2022-05-24 23:45:00|29651.2|29560.2|29650.5|29559.5|29653.2|29562.2|29648.7|29557.7|19
1653435910000|2022-05-24 23:45:10|29651.5|29560.5|29651.8|29560.8|29651.8|29560.8|29648.7|29557.7|29
1653435920000|2022-05-24 23:45:20|29651|29560|29653.1|29562.1|29653.1|29562.1|29650.2|29559.2|24
1653435930000|2022-05-24 23:45:30|29653|29562|29652.5|29561.5|29653|29562|29650.8|29559.8|26
1653435940000|2022-05-24 23:45:40|29652|29561|29651.3|29560.3|29652.7|29561.7|29651.1|29560.1|17
1653435950000|2022-05-24 23:45:50|29652.2|29561.2|29651.3|29560.3|29652.8|29561.8|29651.2|29560.2|24
1653435960000|2022-05-24 23:46:00|29651.4|29560.4|29650.5|29559.5|29652.7|29561.7|29649.8|29558.8|29
1653435970000|2022-05-24 23:46:10|29651.8|29560.8|29651.6|29560.6|29651.9|29560.9|29650.9|29559.9|14
1653435980000|2022-05-24 23:46:20|29651.7|29560.7|29652.3|29561.3|29654.1|29563.1|29651.6|29560.6|28
1653435990000|2022-05-24 23:46:30|29651.4|29560.4|29652.4|29561.4|29653.2|29562.2|29649.3|29558.3|28
1653436000000|2022-05-24 23:46:40|29652.5|29561.5|29652.4|29561.4|29653.2|29562.2|29651.4|29560.4|16
1653436010000|2022-05-24 23:46:50|29651.9|29560.9|29652.5|29561.5|29652.6|29561.6|29651.6|29560.6|13
1653436020000|2022-05-24 23:47:00|29651.6|29560.6|29653.1|29562.1|29653.2|29562.2|29649.3|29558.3|11
1653436030000|2022-05-24 23:47:10|29653.7|29562.7|29654.3|29563.3|29654.9|29563.9|29652.8|29561.8|32
1653436040000|2022-05-24 23:47:20|29654.1|29563.1|29654.7|29563.7|29655.8|29564.8|29653.1|29562.1|29
1653436050000|2022-05-24 23:47:30|29654.5|29563.5|29654.4|29563.4|29657.5|29566.5|29651.6|29560.6|30
1653436060000|2022-05-24 23:47:40|29654.6|29563.6|29653.2|29562.2|29658.8|29567.8|29653.2|29562.2|23
1653436070000|2022-05-24 23:47:50|29658.2|29567.2|29653.2|29562.2|29658.3|29567.3|29653.2|29562.2|5
1653436080000|2022-05-24 23:48:00|29655.9|29564.9|29656.8|29565.8|29658.3|29567.3|29655.9|29564.9|24
1653436090000|2022-05-24 23:48:10|29656.9|29565.9|29657.8|29566.8|29658.6|29567.6|29656.8|29565.8|17
1653436100000|2022-05-24 23:48:20|29658.6|29567.6|29658.1|29567.1|29659|29568|29657.2|29566.2|19
1653436110000|2022-05-24 23:48:30|29658.2|29567.2|29657.4|29566.4|29658.2|29567.2|29657.2|29566.2|5
1653436120000|2022-05-24 23:48:40|29657.2|29566.2|29657.2|29566.2|29658.8|29567.8|29657.2|29566.2|3
1653436140000|2022-05-24 23:49:00|29658.8|29567.8|29657.2|29566.2|29660.4|29569.4|29657.2|29566.2|5
1653436150000|2022-05-24 23:49:10|29660.4|29569.4|29658.2|29567.2|29660.4|29569.4|29657.2|29566.2|10
1653436160000|2022-05-24 23:49:20|29660.4|29569.4|29658.3|29567.3|29660.4|29569.4|29657.2|29566.2|9
1653436170000|2022-05-24 23:49:30|29658.4|29567.4|29660.4|29569.4|29660.4|29569.4|29657.2|29566.2|13
1653436180000|2022-05-24 23:49:40|29658.2|29567.2|29660.4|29569.4|29660.4|29569.4|29657.2|29566.2|3
1653436190000|2022-05-24 23:49:50|29657.2|29566.2|29657.2|29566.2|29657.2|29566.2|29657.2|29566.2|1
1653436210000|2022-05-24 23:50:10|29661|29570|29687.3|29596.3|29691.3|29600.3|29661|29570|17
1653436220000|2022-05-24 23:50:20|29691.3|29600.3|29693|29602|29695.8|29604.8|29691.3|29600.3|16
1653436230000|2022-05-24 23:50:30|29690.7|29599.7|29695.8|29604.8|29695.8|29604.8|29688.4|29597.4|11
1653436250000|2022-05-24 23:50:50|29694.7|29603.7|29695.7|29604.7|29695.8|29604.8|29687.3|29596.3|22
1653436260000|2022-05-24 23:51:00|29695.8|29604.8|29686.2|29595.2|29696|29605|29685.2|29594.2|22
1653436270000|2022-05-24 23:51:10|29686.3|29595.3|29682.6|29591.6|29686.9|29595.9|29680.3|29589.3|23
1653436280000|2022-05-24 23:51:20|29682|29591|29679.3|29588.3|29682.9|29591.9|29678.6|29587.6|18
1653436290000|2022-05-24 23:51:30|29678.3|29587.3|29679.9|29588.9|29684.4|29593.4|29678.2|29587.2|11
1653436300000|2022-05-24 23:51:40|29680|29589|29681.7|29590.7|29684.4|29593.4|29679.3|29588.3|22
1653436310000|2022-05-24 23:51:50|29684|29593|29680.6|29589.6|29686.2|29595.2|29680.6|29589.6|26
1653436320000|2022-05-24 23:52:00|29682.9|29591.9|29681.7|29590.7|29682.9|29591.9|29679.1|29588.1|13
1653436330000|2022-05-24 23:52:10|29682.7|29591.7|29679.3|29588.3|29683.6|29592.6|29679.3|29588.3|17
1653436340000|2022-05-24 23:52:20|29681.1|29590.1|29680.2|29589.2|29683.1|29592.1|29679.2|29588.2|31
1653436350000|2022-05-24 23:52:30|29681.5|29590.5|29681.5|29590.5|29681.7|29590.7|29680|29589|14
1653436360000|2022-05-24 23:52:40|29681.3|29590.3|29680.8|29589.8|29681.5|29590.5|29679.8|29588.8|18
1653436370000|2022-05-24 23:52:50|29680.3|29589.3|29680.1|29589.1|29680.7|29589.7|29678.9|29587.9|20
1653436380000|2022-05-24 23:53:00|29680.3|29589.3|29680|29589|29680.4|29589.4|29679.5|29588.5|12
1653436390000|2022-05-24 23:53:10|29680.6|29589.6|29680.3|29589.3|29681.4|29590.4|29678.2|29587.2|26
1653436400000|2022-05-24 23:53:20|29680.4|29589.4|29680.8|29589.8|29680.8|29589.8|29679.1|29588.1|15
1653436410000|2022-05-24 23:53:30|29680.7|29589.7|29681.2|29590.2|29681.4|29590.4|29680.5|29589.5|9
1653436420000|2022-05-24 23:53:40|29680.9|29589.9|29681.4|29590.4|29681.4|29590.4|29680|29589|20
1653436430000|2022-05-24 23:53:50|29681.7|29590.7|29690.7|29599.7|29692.2|29601.2|29681.7|29590.7|21
1653436440000|2022-05-24 23:54:00|29691.1|29600.1|29690.9|29599.9|29691.3|29600.3|29690.1|29599.1|20
1653436450000|2022-05-24 23:54:10|29690.8|29599.8|29691.5|29600.5|29691.8|29600.8|29690.8|29599.8|12
1653436460000|2022-05-24 23:54:20|29692.3|29601.3|29692|29601|29693.9|29602.9|29692|29601|11
1653436470000|2022-05-24 23:54:30|29692.7|29601.7|29691.4|29600.4|29699.6|29608.6|29691.4|29600.4|19
1653436480000|2022-05-24 23:54:40|29691.2|29600.2|29689.8|29598.8|29691.7|29600.7|29689.2|29598.2|21
1653436490000|2022-05-24 23:54:50|29689.9|29598.9|29690.8|29599.8|29690.9|29599.9|29689.6|29598.6|12
1653436500000|2022-05-24 23:55:00|29690.9|29599.9|29681.5|29590.5|29690.9|29599.9|29679.7|29588.7|14
1653436510000|2022-05-24 23:55:10|29681.6|29590.6|29679.6|29588.6|29683.6|29592.6|29677.8|29586.8|25
1653436520000|2022-05-24 23:55:20|29678.4|29587.4|29679|29588|29679.6|29588.6|29677.7|29586.7|22
1653436530000|2022-05-24 23:55:30|29679.3|29588.3|29678.9|29587.9|29679.4|29588.4|29675.6|29584.6|26
1653436540000|2022-05-24 23:55:40|29679.7|29588.7|29678.4|29587.4|29679.9|29588.9|29678.2|29587.2|11
1653436550000|2022-05-24 23:55:50|29678.5|29587.5|29678.1|29587.1|29679.1|29588.1|29676|29585|17
1653436560000|2022-05-24 23:56:00|29679.4|29588.4|29673.8|29582.8|29680.4|29589.4|29673.8|29582.8|28
1653436570000|2022-05-24 23:56:10|29674.5|29583.5|29665.6|29574.6|29674.5|29583.5|29664.9|29573.9|22
1653436580000|2022-05-24 23:56:20|29665.3|29574.3|29667.5|29576.5|29667.6|29576.6|29665.3|29574.3|18
1653436590000|2022-05-24 23:56:30|29667.2|29576.2|29666.9|29575.9|29667.4|29576.4|29665.2|29574.2|15
1653436600000|2022-05-24 23:56:40|29667|29576|29667.1|29576.1|29667.1|29576.1|29665.8|29574.8|12
1653436610000|2022-05-24 23:56:50|29666.9|29575.9|29667.2|29576.2|29667.2|29576.2|29666|29575|15
1653436620000|2022-05-24 23:57:00|29667.4|29576.4|29681.2|29590.2|29681.2|29590.2|29667.4|29576.4|6
1653436630000|2022-05-24 23:57:10|29680.4|29589.4|29681.2|29590.2|29681.2|29590.2|29680.4|29589.4|6
1653436640000|2022-05-24 23:57:20|29687.8|29596.8|29689.9|29598.9|29689.9|29598.9|29687.8|29596.8|2
1653436660000|2022-05-24 23:57:40|29694.2|29603.2|29701.5|29610.5|29701.7|29610.7|29694.2|29603.2|14
1653436670000|2022-05-24 23:57:50|29701.9|29610.9|29686.3|29595.3|29701.9|29610.9|29686.3|29595.3|29
1653436680000|2022-05-24 23:58:00|29685.1|29594.1|29672.9|29581.9|29685.1|29594.1|29672.1|29581.1|30
1653436690000|2022-05-24 23:58:10|29673.1|29582.1|29674.1|29583.1|29675.1|29584.1|29671.5|29580.5|30
1653436700000|2022-05-24 23:58:20|29673.4|29582.4|29668.9|29577.9|29673.8|29582.8|29667.3|29576.3|20
1653436710000|2022-05-24 23:58:30|29671.3|29580.3|29662.1|29571.1|29671.4|29580.4|29662.1|29571.1|24
1653436720000|2022-05-24 23:58:40|29663.2|29572.2|29663.8|29572.8|29664.6|29573.6|29660.7|29569.7|24
1653436730000|2022-05-24 23:58:50|29663.6|29572.6|29660.5|29569.5|29671.1|29580.1|29659|29568|27
1653436740000|2022-05-24 23:59:00|29661|29570|29662.4|29571.4|29662.7|29571.7|29660|29569|21
1653436750000|2022-05-24 23:59:10|29661.2|29570.2|29670.3|29579.3|29670.3|29579.3|29661.2|29570.2|18
1653436760000|2022-05-24 23:59:20|29673|29582|29673.3|29582.3|29674.2|29583.2|29673|29582|22
1653436770000|2022-05-24 23:59:30|29673.1|29582.1|29673.3|29582.3|29673.4|29582.4|29673|29582|11
1653436780000|2022-05-24 23:59:40|29673.4|29582.4|29675.5|29584.5|29676.1|29585.1|29673.4|29582.4|23
1653436790000|2022-05-24 23:59:50|29675.3|29584.3|29675.6|29584.6|29676.6|29585.6|29674.9|29583.9|21
1653436800000|2022-05-25 00:00:00|29674.4|29583.4|29668.3|29577.3|29674.4|29583.4|29668.3|29577.3|21
1653436810000|2022-05-25 00:00:10|29670.9|29579.9|29666.4|29575.4|29671.6|29580.6|29666.2|29575.2|28
1653436820000|2022-05-25 00:00:20|29666.3|29575.3|29662.5|29571.5|29666.3|29575.3|29660.2|29569.2|26
1653436830000|2022-05-25 00:00:30|29662.3|29571.3|29662.1|29571.1|29662.7|29571.7|29658.4|29567.4|32
1653436840000|2022-05-25 00:00:40|29662.7|29571.7|29656.3|29565.3|29664.6|29573.6|29655|29564|26
1653436850000|2022-05-25 00:00:50|29654.9|29563.9|29653.1|29562.1|29654.9|29563.9|29651.2|29560.2|31
1653436860000|2022-05-25 00:01:00|29654|29563|29661.4|29570.4|29664.5|29573.5|29654|29563|30
1653436870000|2022-05-25 00:01:10|29661.7|29570.7|29661.2|29570.2|29662.9|29571.9|29660.8|29569.8|25
1653436880000|2022-05-25 00:01:20|29661.4|29570.4|29662.4|29571.4|29662.8|29571.8|29660.4|29569.4|21
1653436890000|2022-05-25 00:01:30|29664.1|29573.1|29665|29574|29666.5|29575.5|29663.6|29572.6|25
1653436900000|2022-05-25 00:01:40|29663.9|29572.9|29668.4|29577.4|29669.8|29578.8|29663.2|29572.2|30
1653436910000|2022-05-25 00:01:50|29666.9|29575.9|29670.4|29579.4|29670.4|29579.4|29666.7|29575.7|26
1653436920000|2022-05-25 00:02:00|29669.4|29578.4|29668.3|29577.3|29674.7|29583.7|29666.7|29575.7|8
1653436930000|2022-05-25 00:02:10|29668.6|29577.6|29662.7|29571.7|29668.6|29577.6|29657.5|29566.5|29
1653436940000|2022-05-25 00:02:20|29662.6|29571.6|29670.9|29579.9|29670.9|29579.9|29662.6|29571.6|29
1653436950000|2022-05-25 00:02:30|29669.1|29578.1|29672.6|29581.6|29674|29583|29669.1|29578.1|28
1653436960000|2022-05-25 00:02:40|29672.8|29581.8|29670.9|29579.9|29677.6|29586.6|29670.9|29579.9|14
1653436970000|2022-05-25 00:02:50|29681.5|29590.5|29690.8|29599.8|29691.8|29600.8|29681.5|29590.5|29
1653436980000|2022-05-25 00:03:00|29690.4|29599.4|29682.3|29591.3|29690.4|29599.4|29680.9|29589.9|28
1653436990000|2022-05-25 00:03:10|29680.9|29589.9|29671.9|29580.9|29682.3|29591.3|29671.9|29580.9|28
1653437000000|2022-05-25 00:03:20|29672.1|29581.1|29666.1|29575.1|29672.1|29581.1|29666.1|29575.1|26
1653437010000|2022-05-25 00:03:30|29665.8|29574.8|29703.5|29612.5|29703.5|29612.5|29662.7|29571.7|30
1653437020000|2022-05-25 00:03:40|29704.4|29613.4|29693.4|29602.4|29704.4|29613.4|29691.2|29600.2|27
1653437030000|2022-05-25 00:03:50|29691.8|29600.8|29692.7|29601.7|29700.8|29609.8|29691.5|29600.5|27
1653437040000|2022-05-25 00:04:00|29692.2|29601.2|29704.1|29613.1|29707.7|29616.7|29691.8|29600.8|34
1653437050000|2022-05-25 00:04:10|29702.6|29611.6|29703.9|29612.9|29705.8|29614.8|29701.7|29610.7|30
1653437060000|2022-05-25 00:04:20|29704.4|29613.4|29705.1|29614.1|29705.5|29614.5|29703.1|29612.1|10
1653437070000|2022-05-25 00:04:30|29705.2|29614.2|29683.8|29592.8|29705.2|29614.2|29683.7|29592.7|36
1653437080000|2022-05-25 00:04:40|29682.9|29591.9|29678.7|29587.7|29682.9|29591.9|29677.8|29586.8|25
1653437090000|2022-05-25 00:04:50|29679.1|29588.1|29679.5|29588.5|29679.8|29588.8|29677.3|29586.3|24
1653437100000|2022-05-25 00:05:00|29679.9|29588.9|29679.6|29588.6|29680.6|29589.6|29678.9|29587.9|23
1653437110000|2022-05-25 00:05:10|29680.1|29589.1|29673.2|29582.2|29680.8|29589.8|29672.7|29581.7|25
1653437120000|2022-05-25 00:05:20|29672.9|29581.9|29673.8|29582.8|29675.7|29584.7|29672.8|29581.8|25
1653437130000|2022-05-25 00:05:30|29674.4|29583.4|29677.1|29586.1|29677.6|29586.6|29674.2|29583.2|28
1653437140000|2022-05-25 00:05:40|29678.1|29587.1|29673.5|29582.5|29678.1|29587.1|29673.3|29582.3|12
1653437150000|2022-05-25 00:05:50|29673.2|29582.2|29673.4|29582.4|29674.2|29583.2|29671.6|29580.6|21
1653437160000|2022-05-25 00:06:00|29673.2|29582.2|29669.9|29578.9|29673.7|29582.7|29668.6|29577.6|24
1653437170000|2022-05-25 00:06:10|29669.3|29578.3|29669.5|29578.5|29670.7|29579.7|29668.6|29577.6|26
1653437180000|2022-05-25 00:06:20|29668.9|29577.9|29666.9|29575.9|29672.9|29581.9|29666.9|29575.9|15
1653437190000|2022-05-25 00:06:30|29667.4|29576.4|29667|29576|29669.6|29578.6|29665.7|29574.7|24
1653437200000|2022-05-25 00:06:40|29667.1|29576.1|29662.3|29571.3|29667.7|29576.7|29662.3|29571.3|20
1653437210000|2022-05-25 00:06:50|29664.2|29573.2|29657.9|29566.9|29669.6|29578.6|29657.9|29566.9|10
1653437220000|2022-05-25 00:07:00|29656.2|29565.2|29658.9|29567.9|29658.9|29567.9|29656.2|29565.2|11
1653437230000|2022-05-25 00:07:10|29658.6|29567.6|29653|29562|29658.6|29567.6|29650.5|29559.5|17
1653437240000|2022-05-25 00:07:20|29653.1|29562.1|29649.9|29558.9|29653.1|29562.1|29649|29558|18
1653437250000|2022-05-25 00:07:30|29648.5|29557.5|29649.6|29558.6|29649.6|29558.6|29647.9|29556.9|13
1653437260000|2022-05-25 00:07:40|29649.7|29558.7|29644.3|29553.3|29650.7|29559.7|29643.7|29552.7|16
1653437270000|2022-05-25 00:07:50|29644|29553|29637.6|29546.6|29645.6|29554.6|29637.6|29546.6|19
1653437280000|2022-05-25 00:08:00|29638.2|29547.2|29639.5|29548.5|29640.9|29549.9|29636.9|29545.9|29
1653437290000|2022-05-25 00:08:10|29638.1|29547.1|29636.1|29545.1|29639.1|29548.1|29635.1|29544.1|20
1653437300000|2022-05-25 00:08:20|29636.2|29545.2|29622.6|29531.6|29636.2|29545.2|29621.9|29530.9|27
1653437310000|2022-05-25 00:08:30|29622.3|29531.3|29619.6|29528.6|29628.2|29537.2|29619.6|29528.6|33
1653437320000|2022-05-25 00:08:40|29619.2|29528.2|29618.5|29527.5|29620.2|29529.2|29617.2|29526.2|29
1653437330000|2022-05-25 00:08:50|29619.3|29528.3|29599.7|29508.7|29620.3|29529.3|29599.4|29508.4|35
1653437340000|2022-05-25 00:09:00|29601.1|29510.1|29615.9|29524.9|29618.6|29527.6|29599.7|29508.7|33
1653437350000|2022-05-25 00:09:10|29617.6|29526.6|29615.1|29524.1|29617.9|29526.9|29614.8|29523.8|31
1653437360000|2022-05-25 00:09:20|29618.4|29527.4|29629.6|29538.6|29631.7|29540.7|29616.4|29525.4|36
1653437370000|2022-05-25 00:09:30|29631.6|29540.6|29633.9|29542.9|29634.1|29543.1|29628.2|29537.2|35
1653437380000|2022-05-25 00:09:40|29634.9|29543.9|29632.3|29541.3|29635.6|29544.6|29629.6|29538.6|35
1653437390000|2022-05-25 00:09:50|29632.8|29541.8|29630.8|29539.8|29633.2|29542.2|29630.5|29539.5|30
1653437400000|2022-05-25 00:10:00|29631.3|29540.3|29622.3|29531.3|29632.6|29541.6|29620.7|29529.7|36
1653437410000|2022-05-25 00:10:10|29620.1|29529.1|29610.8|29519.8|29622.3|29531.3|29604.8|29513.8|29
1653437420000|2022-05-25 00:10:20|29609.7|29518.7|29604.8|29513.8|29611.2|29520.2|29603.5|29512.5|32
1653437430000|2022-05-25 00:10:30|29603.5|29512.5|29599|29508|29609.3|29518.3|29599|29508|32
1653437440000|2022-05-25 00:10:40|29597.9|29506.9|29598.7|29507.7|29599.7|29508.7|29597.4|29506.4|22
1653437450000|2022-05-25 00:10:50|29598.5|29507.5|29596.4|29505.4|29600.5|29509.5|29595.3|29504.3|32
1653437460000|2022-05-25 00:11:00|29596.2|29505.2|29590.1|29499.1|29596.2|29505.2|29588.9|29497.9|32
1653437470000|2022-05-25 00:11:10|29593.5|29502.5|29606.2|29515.2|29606.8|29515.8|29589.8|29498.8|36
1653437480000|2022-05-25 00:11:20|29605.8|29514.8|29597.9|29506.9|29607.6|29516.6|29597.9|29506.9|30
1653437490000|2022-05-25 00:11:30|29599.7|29508.7|29605.5|29514.5|29606.9|29515.9|29596.7|29505.7|34
1653437500000|2022-05-25 00:11:40|29605.6|29514.6|29599.4|29508.4|29607.4|29516.4|29596.3|29505.3|34
1653437510000|2022-05-25 00:11:50|29601.7|29510.7|29598.8|29507.8|29602.1|29511.1|29594.1|29503.1|29
1653437520000|2022-05-25 00:12:00|29596.1|29505.1|29586.3|29495.3|29602.6|29511.6|29586.2|29495.2|28
1653437530000|2022-05-25 00:12:10|29586|29495|29585|29494|29586.1|29495.1|29583.3|29492.3|7
1653437540000|2022-05-25 00:12:20|29584.9|29493.9|29584.4|29493.4|29585.4|29494.4|29584.3|29493.3|16
1653437550000|2022-05-25 00:12:30|29584.6|29493.6|29585.8|29494.8|29586.2|29495.2|29583.1|29492.1|21
1653437560000|2022-05-25 00:12:40|29585.2|29494.2|29585.4|29494.4|29585.7|29494.7|29584.7|29493.7|15
1653437570000|2022-05-25 00:12:50|29585.3|29494.3|29583.9|29492.9|29585.3|29494.3|29583.7|29492.7|16
1653437580000|2022-05-25 00:13:00|29584|29493|29585.4|29494.4|29585.5|29494.5|29583.6|29492.6|17
1653437590000|2022-05-25 00:13:10|29585.5|29494.5|29583.6|29492.6|29585.7|29494.7|29583.3|29492.3|26
1653437600000|2022-05-25 00:13:20|29583.5|29492.5|29583.5|29492.5|29583.6|29492.6|29583.1|29492.1|16
1653437610000|2022-05-25 00:13:30|29583.6|29492.6|29583.2|29492.2|29583.9|29492.9|29583.1|29492.1|9
1653437620000|2022-05-25 00:13:40|29583.7|29492.7|29596.7|29505.7|29596.7|29505.7|29583.4|29492.4|30
1653437630000|2022-05-25 00:13:50|29596.8|29505.8|29595.7|29504.7|29597|29506|29592.8|29501.8|29
1653437640000|2022-05-25 00:14:00|29595.6|29504.6|29586|29495|29595.6|29504.6|29584.2|29493.2|25
1653437650000|2022-05-25 00:14:10|29586.3|29495.3|29592.3|29501.3|29593.6|29502.6|29585.9|29494.9|29
1653437660000|2022-05-25 00:14:20|29592.1|29501.1|29596.9|29505.9|29596.9|29505.9|29592.1|29501.1|29
1653437670000|2022-05-25 00:14:30|29596.7|29505.7|29586.8|29495.8|29596.7|29505.7|29584.9|29493.9|26
1653437680000|2022-05-25 00:14:40|29587.8|29496.8|29589.3|29498.3|29591.2|29500.2|29584.9|29493.9|28
1653437690000|2022-05-25 00:14:50|29589.5|29498.5|29587.6|29496.6|29590.2|29499.2|29586.9|29495.9|26
1653437700000|2022-05-25 00:15:00|29587.5|29496.5|29583.1|29492.1|29587.5|29496.5|29581.1|29490.1|31
1653437710000|2022-05-25 00:15:10|29583.2|29492.2|29583.8|29492.8|29587.1|29496.1|29581.7|29490.7|32
1653437720000|2022-05-25 00:15:20|29584.5|29493.5|29569.2|29478.2|29585.5|29494.5|29568.7|29477.7|35
1653437730000|2022-05-25 00:15:30|29569.8|29478.8|29568.6|29477.6|29571.8|29480.8|29568.1|29477.1|31
1653437740000|2022-05-25 00:15:40|29568.3|29477.3|29584.3|29493.3|29585.4|29494.4|29568.3|29477.3|37
1653437750000|2022-05-25 00:15:50|29584|29493|29597.9|29506.9|29599.9|29508.9|29583.1|29492.1|34
1653437760000|2022-05-25 00:16:00|29598.2|29507.2|29597.1|29506.1|29603|29512|29597.1|29506.1|27
1653437770000|2022-05-25 00:16:10|29598|29507|29604.8|29513.8|29607.7|29516.7|29597.5|29506.5|23
1653437780000|2022-05-25 00:16:20|29605.8|29514.8|29604.9|29513.9|29611|29520|29604.8|29513.8|27
1653437790000|2022-05-25 00:16:30|29608.9|29517.9|29606.1|29515.1|29610.5|29519.5|29604.1|29513.1|13
1653437800000|2022-05-25 00:16:40|29605.1|29514.1|29606.9|29515.9|29614.6|29523.6|29605.1|29514.1|17
1653437810000|2022-05-25 00:16:50|29607.6|29516.6|29606|29515|29611.3|29520.3|29604.4|29513.4|23
1653437820000|2022-05-25 00:17:00|29606.1|29515.1|29616.2|29525.2|29616.2|29525.2|29602|29511|33
1653437830000|2022-05-25 00:17:10|29616.7|29525.7|29611.9|29520.9|29621.2|29530.2|29611.9|29520.9|28
1653437840000|2022-05-25 00:17:20|29611.7|29520.7|29617.8|29526.8|29618.3|29527.3|29611.7|29520.7|31
1653437850000|2022-05-25 00:17:30|29617.5|29526.5|29615.9|29524.9|29618.3|29527.3|29615|29524|26
1653437860000|2022-05-25 00:17:40|29616|29525|29618.4|29527.4|29618.6|29527.6|29614.3|29523.3|21
1653437870000|2022-05-25 00:17:50|29617.1|29526.1|29615.7|29524.7|29618.6|29527.6|29614.3|29523.3|25
1653437880000|2022-05-25 00:18:00|29615.6|29524.6|29616.3|29525.3|29618.1|29527.1|29614.4|29523.4|36
1653437890000|2022-05-25 00:18:10|29616.2|29525.2|29616.8|29525.8|29616.8|29525.8|29612.4|29521.4|31
1653437900000|2022-05-25 00:18:20|29617.2|29526.2|29617|29526|29617.2|29526.2|29615.5|29524.5|26
1653437910000|2022-05-25 00:18:30|29616.1|29525.1|29614.4|29523.4|29616.1|29525.1|29612.3|29521.3|30
1653437920000|2022-05-25 00:18:40|29613.4|29522.4|29610.3|29519.3|29613.4|29522.4|29607.9|29516.9|29
1653437930000|2022-05-25 00:18:50|29609.9|29518.9|29607.8|29516.8|29611.4|29520.4|29606.2|29515.2|27
1653437940000|2022-05-25 00:19:00|29607.9|29516.9|29610.6|29519.6|29610.9|29519.9|29607.3|29516.3|26
1653437950000|2022-05-25 00:19:10|29609.4|29518.4|29610.6|29519.6|29610.6|29519.6|29607.1|29516.1|28
1653437960000|2022-05-25 00:19:20|29609.7|29518.7|29605.7|29514.7|29610.3|29519.3|29605.7|29514.7|27
1653437970000|2022-05-25 00:19:30|29604.8|29513.8|29605.8|29514.8|29606.2|29515.2|29602.3|29511.3|24
1653437980000|2022-05-25 00:19:40|29605.5|29514.5|29605.1|29514.1|29606.3|29515.3|29602.9|29511.9|30
1653437990000|2022-05-25 00:19:50|29605.2|29514.2|29602|29511|29606|29515|29601.3|29510.3|25
1653438000000|2022-05-25 00:20:00|29602.2|29511.2|29611.9|29520.9|29611.9|29520.9|29602.1|29511.1|31
1653438010000|2022-05-25 00:20:10|29611.1|29520.1|29613.1|29522.1|29613.8|29522.8|29611.1|29520.1|14
1653438020000|2022-05-25 00:20:20|29612.9|29521.9|29611.9|29520.9|29614|29523|29610.3|29519.3|27
1653438030000|2022-05-25 00:20:30|29612.6|29521.6|29612|29521|29614|29523|29611.3|29520.3|33
1653438040000|2022-05-25 00:20:40|29613.5|29522.5|29601.1|29510.1|29613.5|29522.5|29598.8|29507.8|33
1653438050000|2022-05-25 00:20:50|29601|29510|29602.6|29511.6|29602.6|29511.6|29594.3|29503.3|30
1653438060000|2022-05-25 00:21:00|29599|29508|29604.9|29513.9|29604.9|29513.9|29598.2|29507.2|27
1653438070000|2022-05-25 00:21:10|29605|29514|29608|29517|29608|29517|29602.9|29511.9|25
1653438080000|2022-05-25 00:21:20|29604|29513|29604.8|29513.8|29606.1|29515.1|29603.5|29512.5|16
1653438090000|2022-05-25 00:21:30|29604.4|29513.4|29613.1|29522.1|29614|29523|29604.4|29513.4|22
1653438100000|2022-05-25 00:21:40|29612.3|29521.3|29612.4|29521.4|29612.6|29521.6|29611.6|29520.6|16
1653438110000|2022-05-25 00:21:50|29612.2|29521.2|29612.8|29521.8|29613|29522|29612.1|29521.1|10
1653438120000|2022-05-25 00:22:00|29613.1|29522.1|29613.3|29522.3|29614.4|29523.4|29612.9|29521.9|22
1653438130000|2022-05-25 00:22:10|29613.4|29522.4|29613.4|29522.4|29613.9|29522.9|29613|29522|14
1653438140000|2022-05-25 00:22:20|29613.5|29522.5|29613.1|29522.1|29614|29523|29613.1|29522.1|16
1653438150000|2022-05-25 00:22:30|29613.4|29522.4|29616|29525|29616.2|29525.2|29613.4|29522.4|28
1653438160000|2022-05-25 00:22:40|29616.1|29525.1|29616.1|29525.1|29617.3|29526.3|29614.6|29523.6|19
1653438170000|2022-05-25 00:22:50|29616.2|29525.2|29614.3|29523.3|29627.4|29536.4|29614.3|29523.3|28
1653438180000|2022-05-25 00:23:00|29615.7|29524.7|29619.1|29528.1|29619.4|29528.4|29614.1|29523.1|33
1653438190000|2022-05-25 00:23:10|29619.9|29528.9|29617.2|29526.2|29620.2|29529.2|29616.6|29525.6|23
1653438200000|2022-05-25 00:23:20|29613.3|29522.3|29616.5|29525.5|29618.6|29527.6|29612.9|29521.9|25
1653438210000|2022-05-25 00:23:30|29615.6|29524.6|29617.8|29526.8|29619.3|29528.3|29615.6|29524.6|19
1653438220000|2022-05-25 00:23:40|29617.6|29526.6|29616.6|29525.6|29618.8|29527.8|29615.5|29524.5|23
1653438230000|2022-05-25 00:23:50|29615.9|29524.9|29618.3|29527.3|29618.7|29527.7|29615.9|29524.9|21
1653438240000|2022-05-25 00:24:00|29618.5|29527.5|29616.9|29525.9|29618.6|29527.6|29616.7|29525.7|23
1653438250000|2022-05-25 00:24:10|29617.1|29526.1|29615.3|29524.3|29617.6|29526.6|29615.3|29524.3|26
1653438260000|2022-05-25 00:24:20|29617.3|29526.3|29618.6|29527.6|29618.6|29527.6|29616.9|29525.9|25
1653438270000|2022-05-25 00:24:30|29618.5|29527.5|29617|29526|29618.9|29527.9|29616.7|29525.7|20
1653438280000|2022-05-25 00:24:40|29618|29527|29613.6|29522.6|29618|29527|29613.4|29522.4|24
1653438290000|2022-05-25 00:24:50|29614.6|29523.6|29616.2|29525.2|29617.5|29526.5|29613.6|29522.6|25
1653438300000|2022-05-25 00:25:00|29614.9|29523.9|29612.1|29521.1|29616.9|29525.9|29612.1|29521.1|28
1653438310000|2022-05-25 00:25:10|29611.6|29520.6|29604.3|29513.3|29613.1|29522.1|29602.5|29511.5|24
1653438320000|2022-05-25 00:25:20|29603.6|29512.6|29603.5|29512.5|29606.6|29515.6|29603|29512|27
1653438330000|2022-05-25 00:25:30|29603.6|29512.6|29604.9|29513.9|29607.1|29516.1|29602.7|29511.7|19
1653438340000|2022-05-25 00:25:40|29605|29514|29603.5|29512.5|29606.8|29515.8|29603.4|29512.4|18
1653438350000|2022-05-25 00:25:50|29604.7|29513.7|29604.5|29513.5|29605.9|29514.9|29603.4|29512.4|21
1653438360000|2022-05-25 00:26:00|29604.2|29513.2|29613.6|29522.6|29613.6|29522.6|29604.1|29513.1|24
1653438370000|2022-05-25 00:26:10|29612.5|29521.5|29616.3|29525.3|29616.3|29525.3|29612.5|29521.5|36
1653438380000|2022-05-25 00:26:20|29619.5|29528.5|29620|29529|29620.7|29529.7|29615.7|29524.7|31
1653438390000|2022-05-25 00:26:30|29619.8|29528.8|29621.8|29530.8|29622.9|29531.9|29619.4|29528.4|33
1653438400000|2022-05-25 00:26:40|29622|29531|29622.3|29531.3|29622.6|29531.6|29621.6|29530.6|24
1653438410000|2022-05-25 00:26:50|29621.3|29530.3|29621.1|29530.1|29623.5|29532.5|29617.7|29526.7|26
1653438420000|2022-05-25 00:27:00|29621.7|29530.7|29619.8|29528.8|29623.3|29532.3|29619.8|29528.8|23
1653438430000|2022-05-25 00:27:10|29620.3|29529.3|29619.8|29528.8|29622.6|29531.6|29619.5|29528.5|21
1653438440000|2022-05-25 00:27:20|29620|29529|29616.4|29525.4|29620.8|29529.8|29616.4|29525.4|15
1653438450000|2022-05-25 00:27:30|29616|29525|29612.7|29521.7|29617.1|29526.1|29609.8|29518.8|28
1653438460000|2022-05-25 00:27:40|29612.4|29521.4|29608.5|29517.5|29613.2|29522.2|29608.5|29517.5|31
1653438470000|2022-05-25 00:27:50|29609.5|29518.5|29609.1|29518.1|29612.1|29521.1|29606.2|29515.2|26
1653438480000|2022-05-25 00:28:00|29609.2|29518.2|29610.7|29519.7|29615.9|29524.9|29607.9|29516.9|27
1653438490000|2022-05-25 00:28:10|29610.6|29519.6|29610.4|29519.4|29612.4|29521.4|29608.5|29517.5|25
1653438500000|2022-05-25 00:28:20|29610.5|29519.5|29609.9|29518.9|29611.7|29520.7|29609.5|29518.5|15
1653438510000|2022-05-25 00:28:30|29610.5|29519.5|29601.4|29510.4|29610.5|29519.5|29594.5|29503.5|31
1653438520000|2022-05-25 00:28:40|29602.7|29511.7|29601|29510|29602.7|29511.7|29595.4|29504.4|18
1653438530000|2022-05-25 00:28:50|29599.1|29508.1|29596.9|29505.9|29604.4|29513.4|29596.1|29505.1|30
1653438540000|2022-05-25 00:29:00|29595.9|29504.9|29594.3|29503.3|29600.6|29509.6|29587.6|29496.6|31
1653438550000|2022-05-25 00:29:10|29587.4|29496.4|29594.4|29503.4|29594.5|29503.5|29587.4|29496.4|31
1653438560000|2022-05-25 00:29:20|29593.3|29502.3|29602.5|29511.5|29603.6|29512.6|29588.4|29497.4|32
1653438570000|2022-05-25 00:29:30|29601.7|29510.7|29604.4|29513.4|29607.5|29516.5|29601.7|29510.7|34
1653438580000|2022-05-25 00:29:40|29605|29514|29602.2|29511.2|29605|29514|29602.2|29511.2|18
1653438590000|2022-05-25 00:29:50|29602.4|29511.4|29605.3|29514.3|29605.6|29514.6|29602.3|29511.3|33
1653438600000|2022-05-25 00:30:00|29605.2|29514.2|29611.9|29520.9|29612.7|29521.7|29602.1|29511.1|29
1653438610000|2022-05-25 00:30:10|29611.7|29520.7|29613.7|29522.7|29616|29525|29611.1|29520.1|20
1653438620000|2022-05-25 00:30:20|29613.9|29522.9|29615.8|29524.8|29617.2|29526.2|29613.1|29522.1|24
1653438630000|2022-05-25 00:30:30|29616.4|29525.4|29615.3|29524.3|29616.4|29525.4|29612.1|29521.1|17
1653438640000|2022-05-25 00:30:40|29615.7|29524.7|29612.8|29521.8|29615.7|29524.7|29610.4|29519.4|9
1653438650000|2022-05-25 00:30:50|29611.8|29520.8|29604.9|29513.9|29611.8|29520.8|29604.9|29513.9|11
1653438660000|2022-05-25 00:31:00|29604.2|29513.2|29604.3|29513.3|29607.8|29516.8|29603.9|29512.9|27
1653438670000|2022-05-25 00:31:10|29602.2|29511.2|29603.1|29512.1|29609.9|29518.9|29602.2|29511.2|32
1653438680000|2022-05-25 00:31:20|29602.9|29511.9|29602.4|29511.4|29603.2|29512.2|29602|29511|23
1653438690000|2022-05-25 00:31:30|29602.3|29511.3|29603.8|29512.8|29603.8|29512.8|29602.3|29511.3|22
1653438700000|2022-05-25 00:31:40|29603.6|29512.6|29603.4|29512.4|29603.7|29512.7|29600.7|29509.7|24
1653438710000|2022-05-25 00:31:50|29602.8|29511.8|29603.5|29512.5|29605.2|29514.2|29602.7|29511.7|25
1653438720000|2022-05-25 00:32:00|29603.4|29512.4|29603.3|29512.3|29603.9|29512.9|29603.3|29512.3|19
1653438730000|2022-05-25 00:32:10|29603.2|29512.2|29594.8|29503.8|29603.2|29512.2|29594.6|29503.6|20
1653438740000|2022-05-25 00:32:20|29594.4|29503.4|29594.7|29503.7|29595.1|29504.1|29592.3|29501.3|32
1653438750000|2022-05-25 00:32:30|29594.5|29503.5|29592|29501|29594.9|29503.9|29592|29501|26
1653438760000|2022-05-25 00:32:40|29592.1|29501.1|29593.1|29502.1|29594.8|29503.8|29592.1|29501.1|31
1653438770000|2022-05-25 00:32:50|29594.4|29503.4|29594.2|29503.2|29596.9|29505.9|29594.2|29503.2|19
1653438780000|2022-05-25 00:33:00|29593.4|29502.4|29597.5|29506.5|29598.5|29507.5|29593.4|29502.4|35
1653438790000|2022-05-25 00:33:10|29597.1|29506.1|29596.7|29505.7|29598.9|29507.9|29596.1|29505.1|29
1653438800000|2022-05-25 00:33:20|29596.6|29505.6|29595.5|29504.5|29596.6|29505.6|29591.9|29500.9|30
1653438810000|2022-05-25 00:33:30|29595.8|29504.8|29593.1|29502.1|29596.1|29505.1|29592.1|29501.1|28
1653438820000|2022-05-25 00:33:40|29593.4|29502.4|29591.7|29500.7|29594.1|29503.1|29589|29498|30
1653438830000|2022-05-25 00:33:50|29592.4|29501.4|29590.2|29499.2|29592.8|29501.8|29589.1|29498.1|27
1653438840000|2022-05-25 00:34:00|29591.6|29500.6|29590.2|29499.2|29592.3|29501.3|29587.1|29496.1|31
1653438850000|2022-05-25 00:34:10|29590.3|29499.3|29587.3|29496.3|29593|29502|29586.2|29495.2|37
1653438860000|2022-05-25 00:34:20|29583.3|29492.3|29588.8|29497.8|29588.8|29497.8|29583.3|29492.3|23
1653438870000|2022-05-25 00:34:30|29588.6|29497.6|29587.8|29496.8|29589.7|29498.7|29583.1|29492.1|28
1653438880000|2022-05-25 00:34:40|29584.2|29493.2|29587.3|29496.3|29589.4|29498.4|29583.5|29492.5|15
1653438890000|2022-05-25 00:34:50|29589|29498|29584.1|29493.1|29589|29498|29582.2|29491.2|32
1653438900000|2022-05-25 00:35:00|29584.2|29493.2|29583.6|29492.6|29584.6|29493.6|29582|29491|33
1653438910000|2022-05-25 00:35:10|29584.3|29493.3|29583.9|29492.9|29586|29495|29582|29491|32
1653438920000|2022-05-25 00:35:20|29584.4|29493.4|29583.2|29492.2|29585.6|29494.6|29581.6|29490.6|32
1653438930000|2022-05-25 00:35:30|29584.4|29493.4|29592|29501|29592|29501|29584.2|29493.2|32
1653438940000|2022-05-25 00:35:40|29591.6|29500.6|29590.5|29499.5|29592.5|29501.5|29589.1|29498.1|30
1653438950000|2022-05-25 00:35:50|29590.6|29499.6|29592.3|29501.3|29592.5|29501.5|29590.6|29499.6|18
1653438960000|2022-05-25 00:36:00|29592.6|29501.6|29594.1|29503.1|29594.2|29503.2|29590.4|29499.4|23
1653438970000|2022-05-25 00:36:10|29594.2|29503.2|29597.6|29506.6|29598.5|29507.5|29594.2|29503.2|30
1653438980000|2022-05-25 00:36:20|29597.7|29506.7|29598.4|29507.4|29599|29508|29596.2|29505.2|21
1653438990000|2022-05-25 00:36:30|29598.3|29507.3|29600.6|29509.6|29601.1|29510.1|29596.9|29505.9|18
1653439000000|2022-05-25 00:36:40|29600.5|29509.5|29597.6|29506.6|29601.5|29510.5|29597.6|29506.6|26
1653439010000|2022-05-25 00:36:50|29599.2|29508.2|29600.6|29509.6|29600.8|29509.8|29598.6|29507.6|21
1653439020000|2022-05-25 00:37:00|29600.2|29509.2|29600.5|29509.5|29601.3|29510.3|29597.3|29506.3|20
1653439030000|2022-05-25 00:37:10|29601|29510|29601.2|29510.2|29601.4|29510.4|29596.6|29505.6|12
1653439040000|2022-05-25 00:37:20|29600.6|29509.6|29601|29510|29601.9|29510.9|29596.6|29505.6|18
1653439050000|2022-05-25 00:37:30|29600.9|29509.9|29600.6|29509.6|29601|29510|29600.6|29509.6|7
1653439060000|2022-05-25 00:37:40|29600.9|29509.9|29600.9|29509.9|29603|29512|29596.6|29505.6|20
1653439070000|2022-05-25 00:37:50|29601.6|29510.6|29600.4|29509.4|29601.6|29510.6|29594.8|29503.8|20
1653439080000|2022-05-25 00:38:00|29600.6|29509.6|29599.9|29508.9|29600.6|29509.6|29597.2|29506.2|12
1653439090000|2022-05-25 00:38:10|29600.3|29509.3|29602.2|29511.2|29602.3|29511.3|29597.1|29506.1|27
1653439100000|2022-05-25 00:38:20|29600.6|29509.6|29604.1|29513.1|29608.9|29517.9|29600.6|29509.6|24
1653439110000|2022-05-25 00:38:30|29603.5|29512.5|29606.8|29515.8|29608.7|29517.7|29600.1|29509.1|26
1653439120000|2022-05-25 00:38:40|29606.5|29515.5|29604.7|29513.7|29606.8|29515.8|29603.2|29512.2|27
1653439130000|2022-05-25 00:38:50|29605.3|29514.3|29604.4|29513.4|29608.1|29517.1|29603.8|29512.8|24
1653439140000|2022-05-25 00:39:00|29604.6|29513.6|29604.7|29513.7|29605.9|29514.9|29603.9|29512.9|19
1653439150000|2022-05-25 00:39:10|29604.9|29513.9|29615.8|29524.8|29615.8|29524.8|29603.6|29512.6|26
1653439160000|2022-05-25 00:39:20|29614.4|29523.4|29617|29526|29617.5|29526.5|29614.4|29523.4|28
1653439170000|2022-05-25 00:39:30|29617.1|29526.1|29614.6|29523.6|29617.6|29526.6|29614|29523|27
1653439180000|2022-05-25 00:39:40|29614.3|29523.3|29614.2|29523.2|29615.1|29524.1|29614.2|29523.2|18
1653439190000|2022-05-25 00:39:50|29614.5|29523.5|29615.1|29524.1|29615.3|29524.3|29614.2|29523.2|21
1653439200000|2022-05-25 00:40:00|29615|29524|29615.2|29524.2|29618.7|29527.7|29614.6|29523.6|34
1653439210000|2022-05-25 00:40:10|29618.1|29527.1|29618.1|29527.1|29618.1|29527.1|29615.2|29524.2|12
1653439220000|2022-05-25 00:40:20|29615.2|29524.2|29619.2|29528.2|29620.5|29529.5|29615.2|29524.2|17
1653439230000|2022-05-25 00:40:30|29619.3|29528.3|29620.5|29529.5|29620.5|29529.5|29617.4|29526.4|7
1653439240000|2022-05-25 00:40:40|29623.7|29532.7|29620.5|29529.5|29623.7|29532.7|29620.5|29529.5|2
1653439250000|2022-05-25 00:40:50|29623.3|29532.3|29622|29531|29625.6|29534.6|29620.5|29529.5|23
1653439260000|2022-05-25 00:41:00|29622.5|29531.5|29623|29532|29625.4|29534.4|29620.5|29529.5|24
1653439270000|2022-05-25 00:41:10|29624.9|29533.9|29620.5|29529.5|29631.5|29540.5|29620.5|29529.5|23
1653439280000|2022-05-25 00:41:20|29625|29534|29625.5|29534.5|29626.7|29535.7|29620.5|29529.5|27
1653439290000|2022-05-25 00:41:30|29626.3|29535.3|29625.5|29534.5|29630.5|29539.5|29625.5|29534.5|21
1653439300000|2022-05-25 00:41:40|29625.9|29534.9|29626.4|29535.4|29627|29536|29625.5|29534.5|20
1653439310000|2022-05-25 00:41:50|29626.6|29535.6|29625|29534|29626.8|29535.8|29624.7|29533.7|10
1653439320000|2022-05-25 00:42:00|29624.1|29533.1|29624.3|29533.3|29625|29534|29620.5|29529.5|25
1653439330000|2022-05-25 00:42:10|29624.2|29533.2|29624.4|29533.4|29625|29534|29622.8|29531.8|19
1653439340000|2022-05-25 00:42:20|29622.9|29531.9|29625.4|29534.4|29626|29535|29620.8|29529.8|33
1653439350000|2022-05-25 00:42:30|29626|29535|29624.9|29533.9|29626.4|29535.4|29623.9|29532.9|24
1653439360000|2022-05-25 00:42:40|29625.5|29534.5|29627.6|29536.6|29627.6|29536.6|29623.9|29532.9|26
1653439370000|2022-05-25 00:42:50|29633.3|29542.3|29644.2|29553.2|29646.6|29555.6|29627.6|29536.6|29
1653439380000|2022-05-25 00:43:00|29645.7|29554.7|29644.8|29553.8|29648.2|29557.2|29643.2|29552.2|28
1653439390000|2022-05-25 00:43:10|29645.2|29554.2|29647.4|29556.4|29648.9|29557.9|29643.7|29552.7|24
1653439400000|2022-05-25 00:43:20|29647|29556|29648.9|29557.9|29648.9|29557.9|29646.8|29555.8|14
1653439410000|2022-05-25 00:43:30|29647.4|29556.4|29649.1|29558.1|29650.3|29559.3|29645.5|29554.5|17
1653439420000|2022-05-25 00:43:40|29646.1|29555.1|29646.8|29555.8|29648.9|29557.9|29646|29555|14
1653439430000|2022-05-25 00:43:50|29647|29556|29645.8|29554.8|29648.8|29557.8|29645.5|29554.5|20
1653439440000|2022-05-25 00:44:00|29645.7|29554.7|29645.8|29554.8|29650.6|29559.6|29643.8|29552.8|29
1653439450000|2022-05-25 00:44:10|29644.3|29553.3|29641.5|29550.5|29646.4|29555.4|29641.5|29550.5|23
1653439460000|2022-05-25 00:44:20|29641.8|29550.8|29647.1|29556.1|29647.1|29556.1|29641.3|29550.3|30
1653439470000|2022-05-25 00:44:30|29647|29556|29646.9|29555.9|29647.2|29556.2|29644.9|29553.9|13
1653439480000|2022-05-25 00:44:40|29647.2|29556.2|29648.1|29557.1|29648.1|29557.1|29645.5|29554.5|21
1653439490000|2022-05-25 00:44:50|29646.6|29555.6|29656.4|29565.4|29657.7|29566.7|29644.8|29553.8|25
1653439500000|2022-05-25 00:45:00|29655.5|29564.5|29652.1|29561.1|29655.8|29564.8|29645.5|29554.5|19
1653439510000|2022-05-25 00:45:10|29652.2|29561.2|29652.2|29561.2|29658.4|29567.4|29651.4|29560.4|16
1653439520000|2022-05-25 00:45:20|29652.9|29561.9|29650.3|29559.3|29659.9|29568.9|29645.5|29554.5|26
1653439530000|2022-05-25 00:45:30|29652.6|29561.6|29650.2|29559.2|29661.9|29570.9|29647.4|29556.4|29
1653439540000|2022-05-25 00:45:40|29651.3|29560.3|29649.6|29558.6|29656.3|29565.3|29646.7|29555.7|25
1653439550000|2022-05-25 00:45:50|29650|29559|29646.6|29555.6|29650|29559|29646.2|29555.2|32
1653439560000|2022-05-25 00:46:00|29646.8|29555.8|29650.3|29559.3|29650.3|29559.3|29645.5|29554.5|30
1653439570000|2022-05-25 00:46:10|29649.1|29558.1|29650.8|29559.8|29653.9|29562.9|29647.1|29556.1|35
1653439580000|2022-05-25 00:46:20|29648.9|29557.9|29646.7|29555.7|29652.8|29561.8|29646.1|29555.1|27
1653439590000|2022-05-25 00:46:30|29646.6|29555.6|29647.3|29556.3|29651.7|29560.7|29645.7|29554.7|22
1653439600000|2022-05-25 00:46:40|29647.2|29556.2|29647.2|29556.2|29648.9|29557.9|29644.8|29553.8|26
1653439610000|2022-05-25 00:46:50|29647.8|29556.8|29648.3|29557.3|29648.5|29557.5|29647.4|29556.4|17
1653439620000|2022-05-25 00:47:00|29648.2|29557.2|29647.5|29556.5|29648.2|29557.2|29646.2|29555.2|18
1653439630000|2022-05-25 00:47:10|29647|29556|29647.4|29556.4|29650.5|29559.5|29643.8|29552.8|28
1653439640000|2022-05-25 00:47:20|29647.5|29556.5|29647.4|29556.4|29650.6|29559.6|29646.3|29555.3|32
1653439650000|2022-05-25 00:47:30|29648.7|29557.7|29648.5|29557.5|29649.1|29558.1|29646.9|29555.9|21
1653439660000|2022-05-25 00:47:40|29647.3|29556.3|29647.9|29556.9|29652.8|29561.8|29647|29556|18
1653439670000|2022-05-25 00:47:50|29648.1|29557.1|29647.4|29556.4|29649.5|29558.5|29645.5|29554.5|20
1653439680000|2022-05-25 00:48:00|29648.8|29557.8|29647.6|29556.6|29648.8|29557.8|29647.4|29556.4|24
1653439690000|2022-05-25 00:48:10|29647.1|29556.1|29647.7|29556.7|29648.6|29557.6|29644.8|29553.8|16
1653439700000|2022-05-25 00:48:20|29648|29557|29647|29556|29648.5|29557.5|29646.8|29555.8|18
1653439710000|2022-05-25 00:48:30|29647.4|29556.4|29646.2|29555.2|29647.5|29556.5|29645.3|29554.3|30
1653439720000|2022-05-25 00:48:40|29646|29555|29645.2|29554.2|29646.4|29555.4|29645.2|29554.2|30
1653439730000|2022-05-25 00:48:50|29645.6|29554.6|29645.2|29554.2|29646.1|29555.1|29644.6|29553.6|22
1653439740000|2022-05-25 00:49:00|29645.1|29554.1|29644.6|29553.6|29646.1|29555.1|29644|29553|34
1653439750000|2022-05-25 00:49:10|29644.1|29553.1|29647.6|29556.6|29648|29557|29644.1|29553.1|27
1653439760000|2022-05-25 00:49:20|29647.8|29556.8|29645|29554|29647.8|29556.8|29643.8|29552.8|26
1653439770000|2022-05-25 00:49:30|29644.9|29553.9|29635|29544|29644.9|29553.9|29635|29544|23
1653439780000|2022-05-25 00:49:40|29634.7|29543.7|29625.8|29534.8|29634.7|29543.7|29624.8|29533.8|30
1653439790000|2022-05-25 00:49:50|29624|29533|29617.8|29526.8|29625.6|29534.6|29617.8|29526.8|24
1653439800000|2022-05-25 00:50:00|29617.6|29526.6|29625.1|29534.1|29626.5|29535.5|29617.4|29526.4|30
1653439810000|2022-05-25 00:50:10|29624.5|29533.5|29624.4|29533.4|29624.9|29533.9|29623|29532|29
1653439820000|2022-05-25 00:50:20|29624.6|29533.6|29623.7|29532.7|29624.8|29533.8|29623.3|29532.3|18
1653439830000|2022-05-25 00:50:30|29623.1|29532.1|29629.6|29538.6|29630.2|29539.2|29623|29532|28
1653439840000|2022-05-25 00:50:40|29629.3|29538.3|29637.8|29546.8|29638.5|29547.5|29628.5|29537.5|28
1653439850000|2022-05-25 00:50:50|29637.6|29546.6|29633|29542|29638.5|29547.5|29633|29542|20
1653439860000|2022-05-25 00:51:00|29633.6|29542.6|29634.3|29543.3|29634.8|29543.8|29632.5|29541.5|31
1653439870000|2022-05-25 00:51:10|29634|29543|29632.8|29541.8|29634.3|29543.3|29632.2|29541.2|29
1653439880000|2022-05-25 00:51:20|29634|29543|29632.8|29541.8|29635.1|29544.1|29632.6|29541.6|29
1653439890000|2022-05-25 00:51:30|29633.1|29542.1|29633.8|29542.8|29634.2|29543.2|29632.1|29541.1|24
1653439900000|2022-05-25 00:51:40|29633.6|29542.6|29633.4|29542.4|29633.6|29542.6|29630.8|29539.8|17
1653439910000|2022-05-25 00:51:50|29633.3|29542.3|29632|29541|29633.3|29542.3|29631.3|29540.3|18
1653439920000|2022-05-25 00:52:00|29630.9|29539.9|29629.5|29538.5|29632.1|29541.1|29629.3|29538.3|19
1653439930000|2022-05-25 00:52:10|29629.2|29538.2|29636.3|29545.3|29636.3|29545.3|29628.9|29537.9|23
1653439940000|2022-05-25 00:52:20|29636.2|29545.2|29636.5|29545.5|29636.6|29545.6|29634.8|29543.8|25
1653439950000|2022-05-25 00:52:30|29635.4|29544.4|29636.7|29545.7|29636.8|29545.8|29635|29544|21
1653439960000|2022-05-25 00:52:40|29636.8|29545.8|29637.7|29546.7|29637.8|29546.8|29635.7|29544.7|19
1653439970000|2022-05-25 00:52:50|29637.8|29546.8|29637.7|29546.7|29638|29547|29635.3|29544.3|16
1653439980000|2022-05-25 00:53:00|29637.6|29546.6|29639.1|29548.1|29640.1|29549.1|29636.9|29545.9|20
1653439990000|2022-05-25 00:53:10|29639.4|29548.4|29641.6|29550.6|29653|29562|29637.3|29546.3|28
1653440000000|2022-05-25 00:53:20|29642.6|29551.6|29643.4|29552.4|29643.4|29552.4|29640.7|29549.7|17
1653440010000|2022-05-25 00:53:30|29643.1|29552.1|29644.6|29553.6|29646.1|29555.1|29642|29551|21
1653440020000|2022-05-25 00:53:40|29644.8|29553.8|29642.9|29551.9|29645.3|29554.3|29642.5|29551.5|13
1653440030000|2022-05-25 00:53:50|29642.8|29551.8|29643.7|29552.7|29643.8|29552.8|29642.1|29551.1|13
1653440040000|2022-05-25 00:54:00|29643.8|29552.8|29636|29545|29643.8|29552.8|29636|29545|15
1653440050000|2022-05-25 00:54:10|29636.2|29545.2|29638|29547|29638.2|29547.2|29636.2|29545.2|14
1653440060000|2022-05-25 00:54:20|29637.7|29546.7|29644.3|29553.3|29644.3|29553.3|29636.9|29545.9|32
1653440070000|2022-05-25 00:54:30|29644.1|29553.1|29646|29555|29646.5|29555.5|29644.1|29553.1|18
1653440080000|2022-05-25 00:54:40|29645.6|29554.6|29640|29549|29645.6|29554.6|29640|29549|23
1653440090000|2022-05-25 00:54:50|29638.3|29547.3|29634.5|29543.5|29638.5|29547.5|29634.3|29543.3|27
1653440100000|2022-05-25 00:55:00|29634.7|29543.7|29634.7|29543.7|29634.9|29543.9|29634.2|29543.2|13
1653440110000|2022-05-25 00:55:10|29634.3|29543.3|29630.2|29539.2|29634.3|29543.3|29629.3|29538.3|16
1653440120000|2022-05-25 00:55:20|29630|29539|29627.6|29536.6|29630.1|29539.1|29626.5|29535.5|11
1653440130000|2022-05-25 00:55:30|29627.8|29536.8|29627.9|29536.9|29628.2|29537.2|29627.4|29536.4|14
1653440140000|2022-05-25 00:55:40|29627.6|29536.6|29628.4|29537.4|29628.4|29537.4|29627.6|29536.6|4
1653440150000|2022-05-25 00:55:50|29628.3|29537.3|29625.9|29534.9|29628.3|29537.3|29625.6|29534.6|14
1653440160000|2022-05-25 00:56:00|29626|29535|29628.2|29537.2|29628.3|29537.3|29625.8|29534.8|18
1653440170000|2022-05-25 00:56:10|29628.3|29537.3|29627.7|29536.7|29628.4|29537.4|29627.3|29536.3|22
1653440180000|2022-05-25 00:56:20|29627.8|29536.8|29625.7|29534.7|29628.1|29537.1|29625.5|29534.5|16
1653440190000|2022-05-25 00:56:30|29626|29535|29631.5|29540.5|29632.7|29541.7|29624.3|29533.3|27
1653440200000|2022-05-25 00:56:40|29631.4|29540.4|29635|29544|29636.2|29545.2|29630.1|29539.1|31
1653440210000|2022-05-25 00:56:50|29635.2|29544.2|29636|29545|29636.7|29545.7|29634.4|29543.4|26
1653440220000|2022-05-25 00:57:00|29635.9|29544.9|29634.5|29543.5|29635.9|29544.9|29634.5|29543.5|15
1653440230000|2022-05-25 00:57:10|29635.1|29544.1|29635.4|29544.4|29635.6|29544.6|29634.9|29543.9|17
1653440240000|2022-05-25 00:57:20|29634.5|29543.5|29636.1|29545.1|29636.5|29545.5|29634.5|29543.5|19
1653440250000|2022-05-25 00:57:30|29636.4|29545.4|29636.2|29545.2|29636.6|29545.6|29635.9|29544.9|16
1653440260000|2022-05-25 00:57:40|29636.3|29545.3|29639.5|29548.5|29641.6|29550.6|29636.3|29545.3|28
1653440270000|2022-05-25 00:57:50|29639.6|29548.6|29639.1|29548.1|29640.2|29549.2|29638.4|29547.4|21
1653440280000|2022-05-25 00:58:00|29638.4|29547.4|29639.2|29548.2|29640.9|29549.9|29638.4|29547.4|28
1653440290000|2022-05-25 00:58:10|29640.4|29549.4|29640.5|29549.5|29640.9|29549.9|29638.8|29547.8|23
1653440300000|2022-05-25 00:58:20|29640.6|29549.6|29639.6|29548.6|29640.8|29549.8|29636.7|29545.7|20
1653440310000|2022-05-25 00:58:30|29640.1|29549.1|29638|29547|29641.3|29550.3|29637.8|29546.8|29
1653440320000|2022-05-25 00:58:40|29638.2|29547.2|29641.1|29550.1|29641.1|29550.1|29638.2|29547.2|24
1653440330000|2022-05-25 00:58:50|29641.4|29550.4|29641.7|29550.7|29641.7|29550.7|29640.8|29549.8|27
1653440340000|2022-05-25 00:59:00|29641.4|29550.4|29642|29551|29642|29551|29641.4|29550.4|10
1653440350000|2022-05-25 00:59:10|29641|29550|29641.2|29550.2|29642.9|29551.9|29641|29550|18
1653440360000|2022-05-25 00:59:20|29641|29550|29639.1|29548.1|29642.3|29551.3|29639.1|29548.1|20
1653440370000|2022-05-25 00:59:30|29639|29548|29638.9|29547.9|29639.5|29548.5|29638.8|29547.8|9
1653440380000|2022-05-25 00:59:40|29639|29548|29638.5|29547.5|29639.8|29548.8|29638.5|29547.5|26
1653440390000|2022-05-25 00:59:50|29638.4|29547.4|29641.1|29550.1|29641.5|29550.5|29638.3|29547.3|21
1653440400000|2022-05-25 01:00:00|29640.7|29549.7|29639.6|29548.6|29640.9|29549.9|29638.8|29547.8|30
1653440410000|2022-05-25 01:00:10|29639.5|29548.5|29625.7|29534.7|29640.4|29549.4|29625.7|29534.7|28
1653440420000|2022-05-25 01:00:20|29627|29536|29625.1|29534.1|29628.9|29537.9|29622.6|29531.6|27
1653440430000|2022-05-25 01:00:30|29625.5|29534.5|29624.6|29533.6|29627.8|29536.8|29624.2|29533.2|32
1653440440000|2022-05-25 01:00:40|29624.8|29533.8|29632.2|29541.2|29633.3|29542.3|29624.8|29533.8|27
1653440450000|2022-05-25 01:00:50|29632.3|29541.3|29627.3|29536.3|29633.2|29542.2|29627.2|29536.2|14
1653440460000|2022-05-25 01:01:00|29627.5|29536.5|29626.1|29535.1|29630.1|29539.1|29623.4|29532.4|15
1653440470000|2022-05-25 01:01:10|29625.5|29534.5|29625.6|29534.6|29626.6|29535.6|29622.2|29531.2|29
1653440480000|2022-05-25 01:01:20|29626.4|29535.4|29625.2|29534.2|29626.4|29535.4|29621.8|29530.8|32
1653440490000|2022-05-25 01:01:30|29624.8|29533.8|29616.7|29525.7|29626.2|29535.2|29616.6|29525.6|30
1653440500000|2022-05-25 01:01:40|29616.8|29525.8|29609.5|29518.5|29618.4|29527.4|29608.1|29517.1|27
1653440510000|2022-05-25 01:01:50|29611.7|29520.7|29614.9|29523.9|29615.9|29524.9|29611.2|29520.2|33
1653440520000|2022-05-25 01:02:00|29615.9|29524.9|29602.8|29511.8|29616.4|29525.4|29594.3|29503.3|34
1653440530000|2022-05-25 01:02:10|29596.2|29505.2|29594.5|29503.5|29605.4|29514.4|29588|29497|30
1653440540000|2022-05-25 01:02:20|29594.7|29503.7|29599.8|29508.8|29599.8|29508.8|29593.1|29502.1|27
1653440550000|2022-05-25 01:02:30|29601.8|29510.8|29606|29515|29606|29515|29599.8|29508.8|27
1653440560000|2022-05-25 01:02:40|29605.5|29514.5|29604.9|29513.9|29605.6|29514.6|29603.7|29512.7|25
1653440570000|2022-05-25 01:02:50|29605.2|29514.2|29604.5|29513.5|29605.2|29514.2|29604.1|29513.1|11
1653440580000|2022-05-25 01:03:00|29605.1|29514.1|29607.8|29516.8|29608.5|29517.5|29604.5|29513.5|12
1653440590000|2022-05-25 01:03:10|29608.2|29517.2|29615.1|29524.1|29616.3|29525.3|29608.2|29517.2|31
1653440600000|2022-05-25 01:03:20|29615|29524|29615.1|29524.1|29616.3|29525.3|29614.1|29523.1|27
1653440610000|2022-05-25 01:03:30|29615.5|29524.5|29624.9|29533.9|29625|29534|29615.2|29524.2|32
1653440620000|2022-05-25 01:03:40|29624.5|29533.5|29622.5|29531.5|29624.9|29533.9|29622|29531|24
1653440630000|2022-05-25 01:03:50|29623.5|29532.5|29625|29534|29625.6|29534.6|29621.8|29530.8|21
1653440640000|2022-05-25 01:04:00|29625.5|29534.5|29624.2|29533.2|29625.5|29534.5|29622|29531|18
1653440650000|2022-05-25 01:04:10|29624.5|29533.5|29623.3|29532.3|29624.9|29533.9|29623.3|29532.3|11
1653440660000|2022-05-25 01:04:20|29623.2|29532.2|29621.6|29530.6|29623.2|29532.2|29621.5|29530.5|6
1653440670000|2022-05-25 01:04:30|29621.5|29530.5|29623.2|29532.2|29623.2|29532.2|29621.1|29530.1|8
1653440680000|2022-05-25 01:04:40|29623|29532|29627.5|29536.5|29627.5|29536.5|29621.7|29530.7|19
1653440690000|2022-05-25 01:04:50|29627.7|29536.7|29627.6|29536.6|29627.9|29536.9|29627.2|29536.2|22
1653440700000|2022-05-25 01:05:00|29627.9|29536.9|29628.1|29537.1|29628.1|29537.1|29627.2|29536.2|18
1653440710000|2022-05-25 01:05:10|29629.2|29538.2|29632.3|29541.3|29636.4|29545.4|29629.2|29538.2|27
1653440720000|2022-05-25 01:05:20|29632.8|29541.8|29632.6|29541.6|29639.6|29548.6|29631.1|29540.1|20
1653440730000|2022-05-25 01:05:30|29633.2|29542.2|29634.9|29543.9|29638.3|29547.3|29631.1|29540.1|17
1653440740000|2022-05-25 01:05:40|29635.3|29544.3|29630.8|29539.8|29635.4|29544.4|29630.7|29539.7|22
1653440750000|2022-05-25 01:05:50|29631.4|29540.4|29632.4|29541.4|29633.2|29542.2|29630.7|29539.7|33
1653440760000|2022-05-25 01:06:00|29631.4|29540.4|29639.9|29548.9|29639.9|29548.9|29630.6|29539.6|19
1653440770000|2022-05-25 01:06:10|29639.7|29548.7|29640.4|29549.4|29641.5|29550.5|29637.1|29546.1|28
1653440780000|2022-05-25 01:06:20|29641.5|29550.5|29647.2|29556.2|29649.6|29558.6|29641|29550|22
1653440790000|2022-05-25 01:06:30|29647.7|29556.7|29650.2|29559.2|29652.1|29561.1|29647.6|29556.6|27
1653440800000|2022-05-25 01:06:40|29650.4|29559.4|29652|29561|29652|29561|29647.8|29556.8|29
1653440810000|2022-05-25 01:06:50|29648.8|29557.8|29641.1|29550.1|29650.1|29559.1|29639.6|29548.6|37
1653440820000|2022-05-25 01:07:00|29643.8|29552.8|29644.5|29553.5|29645.6|29554.6|29640.8|29549.8|33
1653440830000|2022-05-25 01:07:10|29641.1|29550.1|29648.7|29557.7|29648.7|29557.7|29640.6|29549.6|31
1653440840000|2022-05-25 01:07:20|29645.7|29554.7|29645.9|29554.9|29649.7|29558.7|29645.4|29554.4|25
1653440850000|2022-05-25 01:07:30|29646|29555|29647.2|29556.2|29647.9|29556.9|29646|29555|23
1653440860000|2022-05-25 01:07:40|29648.4|29557.4|29650.9|29559.9|29652.3|29561.3|29647.5|29556.5|26
1653440870000|2022-05-25 01:07:50|29651.3|29560.3|29647.3|29556.3|29652|29561|29647.1|29556.1|28
1653440880000|2022-05-25 01:08:00|29648.1|29557.1|29643.7|29552.7|29648.1|29557.1|29643.4|29552.4|27
1653440890000|2022-05-25 01:08:10|29643.8|29552.8|29655.2|29564.2|29655.2|29564.2|29643.7|29552.7|30
1653440900000|2022-05-25 01:08:20|29654.6|29563.6|29650|29559|29655.3|29564.3|29649.1|29558.1|22
1653440910000|2022-05-25 01:08:30|29649.6|29558.6|29659.3|29568.3|29659.3|29568.3|29649.6|29558.6|25
1653440920000|2022-05-25 01:08:40|29659.1|29568.1|29658.3|29567.3|29659.3|29568.3|29656.9|29565.9|17
1653440930000|2022-05-25 01:08:50|29657.9|29566.9|29660.5|29569.5|29660.8|29569.8|29657.3|29566.3|27
1653440940000|2022-05-25 01:09:00|29660.2|29569.2|29663.8|29572.8|29665.4|29574.4|29660.2|29569.2|20
1653440950000|2022-05-25 01:09:10|29665.8|29574.8|29656.9|29565.9|29666.1|29575.1|29656.2|29565.2|27
1653440960000|2022-05-25 01:09:20|29657.3|29566.3|29656.7|29565.7|29659.4|29568.4|29656.2|29565.2|21
1653440970000|2022-05-25 01:09:30|29657.7|29566.7|29656.2|29565.2|29659.2|29568.2|29655.6|29564.6|26
1653440980000|2022-05-25 01:09:40|29656.3|29565.3|29658.4|29567.4|29659.7|29568.7|29655.9|29564.9|27
1653440990000|2022-05-25 01:09:50|29658.8|29567.8|29661.6|29570.6|29663.7|29572.7|29658.4|29567.4|22
1653441000000|2022-05-25 01:10:00|29661.3|29570.3|29662.3|29571.3|29663.5|29572.5|29658.7|29567.7|30
1653441010000|2022-05-25 01:10:10|29662.5|29571.5|29657.1|29566.1|29663.9|29572.9|29657.1|29566.1|31
1653441020000|2022-05-25 01:10:20|29656.9|29565.9|29664.9|29573.9|29665.6|29574.6|29656.9|29565.9|27
1653441030000|2022-05-25 01:10:30|29665.1|29574.1|29664.4|29573.4|29665.3|29574.3|29660.7|29569.7|30
1653441040000|2022-05-25 01:10:40|29665|29574|29663.3|29572.3|29667.7|29576.7|29662.5|29571.5|33
1653441050000|2022-05-25 01:10:50|29662.8|29571.8|29662.5|29571.5|29664.2|29573.2|29660.2|29569.2|35
1653441060000|2022-05-25 01:11:00|29662.2|29571.2|29661|29570|29663.7|29572.7|29660.7|29569.7|33
1653441070000|2022-05-25 01:11:10|29661.1|29570.1|29657.3|29566.3|29663.8|29572.8|29657.3|29566.3|33
1653441080000|2022-05-25 01:11:20|29658.2|29567.2|29654.9|29563.9|29659|29568|29654.1|29563.1|28
1653441090000|2022-05-25 01:11:30|29655.2|29564.2|29652.1|29561.1|29655.2|29564.2|29651.6|29560.6|26
1653441100000|2022-05-25 01:11:40|29652.2|29561.2|29651.2|29560.2|29652.9|29561.9|29651.2|29560.2|31
1653441110000|2022-05-25 01:11:50|29652|29561|29651.3|29560.3|29652|29561|29650.7|29559.7|30
1653441120000|2022-05-25 01:12:00|29651.5|29560.5|29656.1|29565.1|29656.5|29565.5|29651.5|29560.5|32
1653441130000|2022-05-25 01:12:10|29655.9|29564.9|29653.4|29562.4|29656|29565|29653|29562|23
1653441140000|2022-05-25 01:12:20|29653.2|29562.2|29655.5|29564.5|29656.6|29565.6|29651.1|29560.1|22
1653441150000|2022-05-25 01:12:30|29655.6|29564.6|29656.1|29565.1|29656.1|29565.1|29654.7|29563.7|14
1653441160000|2022-05-25 01:12:40|29655.7|29564.7|29655.9|29564.9|29656.1|29565.1|29655|29564|15
1653441170000|2022-05-25 01:12:50|29655.7|29564.7|29655.7|29564.7|29655.9|29564.9|29654.7|29563.7|22
1653441180000|2022-05-25 01:13:00|29655.6|29564.6|29655.5|29564.5|29658|29567|29654.7|29563.7|24
1653441190000|2022-05-25 01:13:10|29656.4|29565.4|29654.8|29563.8|29656.4|29565.4|29654.8|29563.8|20
1653441200000|2022-05-25 01:13:20|29655.8|29564.8|29657|29566|29657.7|29566.7|29654.8|29563.8|28
1653441210000|2022-05-25 01:13:30|29656.9|29565.9|29659.8|29568.8|29665.4|29574.4|29656|29565|25
1653441220000|2022-05-25 01:13:40|29658.8|29567.8|29672.1|29581.1|29675.7|29584.7|29658.8|29567.8|31
1653441230000|2022-05-25 01:13:50|29670.9|29579.9|29674.7|29583.7|29674.7|29583.7|29669.8|29578.8|30
1653441240000|2022-05-25 01:14:00|29671.8|29580.8|29674.6|29583.6|29674.6|29583.6|29671.8|29580.8|27
1653441250000|2022-05-25 01:14:10|29673.3|29582.3|29674.9|29583.9|29680.1|29589.1|29671.8|29580.8|28
1653441260000|2022-05-25 01:14:20|29679.3|29588.3|29684.5|29593.5|29690.6|29599.6|29679.3|29588.3|21
1653441270000|2022-05-25 01:14:30|29685.1|29594.1|29688.9|29597.9|29689.4|29598.4|29685.1|29594.1|25
1653441280000|2022-05-25 01:14:40|29692.2|29601.2|29690|29599|29692.2|29601.2|29689|29598|25
1653441290000|2022-05-25 01:14:50|29690.2|29599.2|29691.3|29600.3|29691.4|29600.4|29689.7|29598.7|29
1653441300000|2022-05-25 01:15:00|29690.8|29599.8|29692.3|29601.3|29693.6|29602.6|29690.6|29599.6|25
1653441310000|2022-05-25 01:15:10|29692.6|29601.6|29698|29607|29698.9|29607.9|29692.3|29601.3|25
1653441320000|2022-05-25 01:15:20|29698.1|29607.1|29695.9|29604.9|29698.8|29607.8|29695.1|29604.1|17
1653441330000|2022-05-25 01:15:30|29696|29605|29698|29607|29699.8|29608.8|29696|29605|28
1653441340000|2022-05-25 01:15:40|29698.1|29607.1|29698.7|29607.7|29699.7|29608.7|29696.7|29605.7|27
1653441350000|2022-05-25 01:15:50|29698.5|29607.5|29699.6|29608.6|29701.1|29610.1|29697.8|29606.8|22
1653441360000|2022-05-25 01:16:00|29701.4|29610.4|29711.9|29620.9|29713.2|29622.2|29699.5|29608.5|17
1653441370000|2022-05-25 01:16:10|29712.2|29621.2|29711.2|29620.2|29714.7|29623.7|29710.5|29619.5|27
1653441380000|2022-05-25 01:16:20|29711|29620|29699|29608|29711|29620|29698|29607|35
1653441390000|2022-05-25 01:16:30|29698.9|29607.9|29698.9|29607.9|29701.4|29610.4|29698.2|29607.2|34
1653441400000|2022-05-25 01:16:40|29698|29607|29696.1|29605.1|29699.2|29608.2|29692.2|29601.2|30
1653441410000|2022-05-25 01:16:50|29693.9|29602.9|29692.9|29601.9|29696.1|29605.1|29689.3|29598.3|30
1653441420000|2022-05-25 01:17:00|29692.6|29601.6|29684.9|29593.9|29692.9|29601.9|29684.4|29593.4|33
1653441430000|2022-05-25 01:17:10|29683.7|29592.7|29682.8|29591.8|29684.9|29593.9|29681.1|29590.1|32
1653441440000|2022-05-25 01:17:20|29683.9|29592.9|29683.9|29592.9|29684.9|29593.9|29680.2|29589.2|22
1653441450000|2022-05-25 01:17:30|29683.2|29592.2|29684.3|29593.3|29685.7|29594.7|29679.9|29588.9|26
1653441460000|2022-05-25 01:17:40|29684.1|29593.1|29681|29590|29685|29594|29681|29590|27
1653441470000|2022-05-25 01:17:50|29682.8|29591.8|29691.7|29600.7|29692.7|29601.7|29681.8|29590.8|33
1653441480000|2022-05-25 01:18:00|29692|29601|29691.3|29600.3|29692.4|29601.4|29688.7|29597.7|38
1653441490000|2022-05-25 01:18:10|29690|29599|29691.5|29600.5|29692.6|29601.6|29688.8|29597.8|31
1653441500000|2022-05-25 01:18:20|29691.8|29600.8|29690.4|29599.4|29691.9|29600.9|29689|29598|22
1653441510000|2022-05-25 01:18:30|29689.7|29598.7|29687.8|29596.8|29691|29600|29687.8|29596.8|21
1653441520000|2022-05-25 01:18:40|29688.2|29597.2|29691.2|29600.2|29691.6|29600.6|29687.8|29596.8|18
1653441530000|2022-05-25 01:18:50|29690|29599|29688.2|29597.2|29690.9|29599.9|29688|29597|26
1653441540000|2022-05-25 01:19:00|29688.1|29597.1|29690.3|29599.3|29691.1|29600.1|29687.9|29596.9|20
1653441550000|2022-05-25 01:19:10|29690.4|29599.4|29691.1|29600.1|29692.1|29601.1|29690.1|29599.1|23
1653441560000|2022-05-25 01:19:20|29690.7|29599.7|29690.7|29599.7|29691.3|29600.3|29690.7|29599.7|12
1653441570000|2022-05-25 01:19:30|29690.5|29599.5|29690|29599|29690.5|29599.5|29689.4|29598.4|9
1653441580000|2022-05-25 01:19:40|29689.9|29598.9|29690|29599|29690|29599|29689.9|29598.9|2
1653441590000|2022-05-25 01:19:50|29688.6|29597.6|29689.5|29598.5|29689.5|29598.5|29688.6|29597.6|12
1653441600000|2022-05-25 01:20:00|29689.6|29598.6|29687.7|29596.7|29691|29600|29687.7|29596.7|18
1653441610000|2022-05-25 01:20:10|29687.2|29596.2|29673.1|29582.1|29687.3|29596.3|29673.1|29582.1|20
1653441620000|2022-05-25 01:20:20|29674|29583|29668.9|29577.9|29674.2|29583.2|29668.7|29577.7|13
1653441630000|2022-05-25 01:20:30|29668|29577|29662.4|29571.4|29668|29577|29660.5|29569.5|37
1653441640000|2022-05-25 01:20:40|29662.5|29571.5|29662.2|29571.2|29664|29573|29660.8|29569.8|25
1653441650000|2022-05-25 01:20:50|29659.9|29568.9|29657.3|29566.3|29662.9|29571.9|29655.7|29564.7|27
1653441660000|2022-05-25 01:21:00|29656.5|29565.5|29656.1|29565.1|29658.4|29567.4|29655.4|29564.4|26
1653441670000|2022-05-25 01:21:10|29657.2|29566.2|29658.1|29567.1|29658.9|29567.9|29655.3|29564.3|29
1653441680000|2022-05-25 01:21:20|29657.7|29566.7|29657.3|29566.3|29658.5|29567.5|29655.5|29564.5|21
1653441690000|2022-05-25 01:21:30|29656.7|29565.7|29653.5|29562.5|29657.3|29566.3|29652.6|29561.6|23
1653441700000|2022-05-25 01:21:40|29653.4|29562.4|29652.7|29561.7|29653.9|29562.9|29651.6|29560.6|22
1653441710000|2022-05-25 01:21:50|29655.6|29564.6|29655.5|29564.5|29657.3|29566.3|29654.5|29563.5|29
1653441720000|2022-05-25 01:22:00|29656.1|29565.1|29656.8|29565.8|29657.3|29566.3|29654.4|29563.4|23
1653441730000|2022-05-25 01:22:10|29655.8|29564.8|29654.4|29563.4|29658.6|29567.6|29654.3|29563.3|24
1653441740000|2022-05-25 01:22:20|29654.3|29563.3|29653.2|29562.2|29654.5|29563.5|29649.8|29558.8|24
1653441750000|2022-05-25 01:22:30|29652.2|29561.2|29654.8|29563.8|29655.4|29564.4|29651.6|29560.6|19
1653441760000|2022-05-25 01:22:40|29654.6|29563.6|29643.7|29552.7|29654.8|29563.8|29643.7|29552.7|16
1653441770000|2022-05-25 01:22:50|29646.1|29555.1|29646.9|29555.9|29647.2|29556.2|29643.7|29552.7|11
1653441780000|2022-05-25 01:23:00|29646.3|29555.3|29645.5|29554.5|29647.6|29556.6|29645.5|29554.5|13
1653441790000|2022-05-25 01:23:10|29645.6|29554.6|29626.7|29535.7|29645.9|29554.9|29623.7|29532.7|30
1653441800000|2022-05-25 01:23:20|29626|29535|29622.6|29531.6|29629.5|29538.5|29615.3|29524.3|27
1653441810000|2022-05-25 01:23:30|29623|29532|29627.4|29536.4|29627.4|29536.4|29620.2|29529.2|24
1653441820000|2022-05-25 01:23:40|29625.9|29534.9|29618.4|29527.4|29627.4|29536.4|29613.2|29522.2|30
1653441830000|2022-05-25 01:23:50|29614.9|29523.9|29619|29528|29622|29531|29613.3|29522.3|32
1653441840000|2022-05-25 01:24:00|29613.5|29522.5|29625|29534|29625.5|29534.5|29613.1|29522.1|30
1653441850000|2022-05-25 01:24:10|29624.8|29533.8|29626.1|29535.1|29627.3|29536.3|29623.7|29532.7|33
1653441860000|2022-05-25 01:24:20|29626|29535|29624.8|29533.8|29626|29535|29622.8|29531.8|28
1653441870000|2022-05-25 01:24:30|29624.9|29533.9|29625.1|29534.1|29625.2|29534.2|29624.3|29533.3|18
1653441880000|2022-05-25 01:24:40|29624.3|29533.3|29626.2|29535.2|29627.1|29536.1|29624.3|29533.3|25
1653441890000|2022-05-25 01:24:50|29626.4|29535.4|29621.6|29530.6|29626.7|29535.7|29620|29529|15
1653441900000|2022-05-25 01:25:00|29622.9|29531.9|29617.7|29526.7|29625.6|29534.6|29613.1|29522.1|31
1653441910000|2022-05-25 01:25:10|29616.5|29525.5|29619.8|29528.8|29623.5|29532.5|29616.5|29525.5|29
1653441920000|2022-05-25 01:25:20|29617|29526|29614.8|29523.8|29625.6|29534.6|29614.6|29523.6|29
1653441930000|2022-05-25 01:25:30|29616.2|29525.2|29621.6|29530.6|29624.3|29533.3|29614.9|29523.9|31
1653441940000|2022-05-25 01:25:40|29619.9|29528.9|29622.2|29531.2|29622.8|29531.8|29615.1|29524.1|26
1653441950000|2022-05-25 01:25:50|29620.5|29529.5|29625.1|29534.1|29625.1|29534.1|29620.3|29529.3|21
1653441960000|2022-05-25 01:26:00|29626.3|29535.3|29626.8|29535.8|29628.3|29537.3|29626|29535|33
1653441970000|2022-05-25 01:26:10|29628.2|29537.2|29631|29540|29632.7|29541.7|29628.2|29537.2|24
1653441980000|2022-05-25 01:26:20|29631.4|29540.4|29630.5|29539.5|29631.5|29540.5|29629.5|29538.5|17
1653441990000|2022-05-25 01:26:30|29631.7|29540.7|29628.2|29537.2|29632.2|29541.2|29622.4|29531.4|28
1653442000000|2022-05-25 01:26:40|29627|29536|29627.4|29536.4|29628.5|29537.5|29624.2|29533.2|27
1653442010000|2022-05-25 01:26:50|29626.7|29535.7|29627.3|29536.3|29628.5|29537.5|29626|29535|12
1653442020000|2022-05-25 01:27:00|29627.5|29536.5|29627.9|29536.9|29627.9|29536.9|29624.8|29533.8|19
1653442030000|2022-05-25 01:27:10|29626.9|29535.9|29626.9|29535.9|29629.4|29538.4|29618.7|29527.7|22
1653442040000|2022-05-25 01:27:20|29627.4|29536.4|29614.3|29523.3|29630.9|29539.9|29609|29518|25
1653442050000|2022-05-25 01:27:30|29614.2|29523.2|29621.8|29530.8|29626.6|29535.6|29610.1|29519.1|29
1653442060000|2022-05-25 01:27:40|29612.5|29521.5|29626.9|29535.9|29627.1|29536.1|29610.1|29519.1|32
1653442070000|2022-05-25 01:27:50|29630.9|29539.9|29625.5|29534.5|29630.9|29539.9|29622.9|29531.9|7
1653442080000|2022-05-25 01:28:00|29624.4|29533.4|29623.5|29532.5|29626.9|29535.9|29621.1|29530.1|8
1653442090000|2022-05-25 01:28:10|29623.6|29532.6|29627.9|29536.9|29628.3|29537.3|29615|29524|23
1653442100000|2022-05-25 01:28:20|29628.6|29537.6|29621|29530|29630.9|29539.9|29619|29528|20
1653442110000|2022-05-25 01:28:30|29624|29533|29624|29533|29630.9|29539.9|29615.5|29524.5|22
1653442120000|2022-05-25 01:28:40|29627.6|29536.6|29624|29533|29630.9|29539.9|29616|29525|22
1653442130000|2022-05-25 01:28:50|29623|29532|29627.4|29536.4|29630.9|29539.9|29609.8|29518.8|22
1653442140000|2022-05-25 01:29:00|29627.7|29536.7|29623.2|29532.2|29630.9|29539.9|29612.8|29521.8|23
1653442150000|2022-05-25 01:29:10|29619.5|29528.5|29615.4|29524.4|29630.9|29539.9|29610.4|29519.4|24
1653442160000|2022-05-25 01:29:20|29616.4|29525.4|29616.5|29525.5|29616.5|29525.5|29611|29520|23
1653442170000|2022-05-25 01:29:30|29616.4|29525.4|29616.4|29525.4|29616.5|29525.5|29613.5|29522.5|14
1653442180000|2022-05-25 01:29:40|29616.5|29525.5|29616.4|29525.4|29616.5|29525.5|29607.2|29516.2|8
1653442190000|2022-05-25 01:29:50|29612.1|29521.1|29614.4|29523.4|29615.7|29524.7|29608|29517|32
1653442200000|2022-05-25 01:30:00|29614.1|29523.1|29621.5|29530.5|29621.5|29530.5|29613.4|29522.4|31
1653442210000|2022-05-25 01:30:10|29622.9|29531.9|29622|29531|29623.5|29532.5|29618.8|29527.8|34
1653442220000|2022-05-25 01:30:20|29621.4|29530.4|29622|29531|29622.7|29531.7|29621|29530|14
1653442230000|2022-05-25 01:30:30|29621.9|29530.9|29628.4|29537.4|29628.9|29537.9|29620.9|29529.9|28
1653442240000|2022-05-25 01:30:40|29627.9|29536.9|29628.8|29537.8|29633.6|29542.6|29627.7|29536.7|32
1653442250000|2022-05-25 01:30:50|29629|29538|29629.9|29538.9|29633|29542|29628.2|29537.2|28
1653442260000|2022-05-25 01:31:00|29629.8|29538.8|29634.8|29543.8|29634.9|29543.9|29629.7|29538.7|21
1653442270000|2022-05-25 01:31:10|29634.7|29543.7|29635.6|29544.6|29636.1|29545.1|29631.4|29540.4|33
1653442280000|2022-05-25 01:31:20|29631.7|29540.7|29633.6|29542.6|29635.5|29544.5|29631.2|29540.2|30
1653442290000|2022-05-25 01:31:30|29634.8|29543.8|29629.1|29538.1|29635.2|29544.2|29629.1|29538.1|21
1653442300000|2022-05-25 01:31:40|29629|29538|29629.4|29538.4|29629.4|29538.4|29626.5|29535.5|31
1653442310000|2022-05-25 01:31:50|29629|29538|29630.9|29539.9|29631.7|29540.7|29627.8|29536.8|28
1653442320000|2022-05-25 01:32:00|29632.1|29541.1|29634.7|29543.7|29635.2|29544.2|29629.9|29538.9|33
1653442330000|2022-05-25 01:32:10|29634.6|29543.6|29636.1|29545.1|29636.1|29545.1|29634.3|29543.3|21
1653442340000|2022-05-25 01:32:20|29636.7|29545.7|29636|29545|29637.6|29546.6|29633.4|29542.4|31
1653442350000|2022-05-25 01:32:30|29635.7|29544.7|29641.4|29550.4|29641.4|29550.4|29633.7|29542.7|28
1653442360000|2022-05-25 01:32:40|29640|29549|29650.8|29559.8|29650.8|29559.8|29640|29549|27
1653442370000|2022-05-25 01:32:50|29650.9|29559.9|29649.6|29558.6|29655.1|29564.1|29642.3|29551.3|29
1653442380000|2022-05-25 01:33:00|29649.7|29558.7|29647.7|29556.7|29650.8|29559.8|29647.7|29556.7|24
1653442390000|2022-05-25 01:33:10|29648.2|29557.2|29647|29556|29649.6|29558.6|29646.3|29555.3|29
1653442400000|2022-05-25 01:33:20|29645.4|29554.4|29648.2|29557.2|29648.4|29557.4|29644|29553|26
1653442410000|2022-05-25 01:33:30|29648.1|29557.1|29641.7|29550.7|29648.1|29557.1|29641.2|29550.2|27
1653442420000|2022-05-25 01:33:40|29642.4|29551.4|29637.3|29546.3|29642.5|29551.5|29637.2|29546.2|27
1653442430000|2022-05-25 01:33:50|29637.4|29546.4|29643.7|29552.7|29645.3|29554.3|29637.2|29546.2|29
1653442440000|2022-05-25 01:34:00|29642.4|29551.4|29645.1|29554.1|29646.4|29555.4|29642.4|29551.4|27
1653442450000|2022-05-25 01:34:10|29645.3|29554.3|29644.7|29553.7|29645.8|29554.8|29643.7|29552.7|24
1653442460000|2022-05-25 01:34:20|29643.4|29552.4|29646.3|29555.3|29646.8|29555.8|29643.4|29552.4|23
1653442470000|2022-05-25 01:34:30|29646.4|29555.4|29646.1|29555.1|29646.4|29555.4|29644.6|29553.6|20
1653442480000|2022-05-25 01:34:40|29645.6|29554.6|29648.5|29557.5|29648.7|29557.7|29645.6|29554.6|15
1653442490000|2022-05-25 01:34:50|29648.3|29557.3|29646.2|29555.2|29648.7|29557.7|29645.8|29554.8|20
1653442500000|2022-05-25 01:35:00|29646.1|29555.1|29645.9|29554.9|29653.4|29562.4|29643.1|29552.1|26
1653442510000|2022-05-25 01:35:10|29644.2|29553.2|29644.9|29553.9|29649.5|29558.5|29643.1|29552.1|20
1653442520000|2022-05-25 01:35:20|29644.1|29553.1|29644.1|29553.1|29644.4|29553.4|29643.1|29552.1|18
1653442530000|2022-05-25 01:35:30|29644.5|29553.5|29644.5|29553.5|29646.5|29555.5|29644.1|29553.1|12
1653442540000|2022-05-25 01:35:40|29644.9|29553.9|29644.8|29553.8|29646.2|29555.2|29643.1|29552.1|21
1653442550000|2022-05-25 01:35:50|29644.9|29553.9|29646.2|29555.2|29646.4|29555.4|29643.1|29552.1|16
1653442560000|2022-05-25 01:36:00|29645.8|29554.8|29639.8|29548.8|29648.6|29557.6|29639.8|29548.8|26
1653442570000|2022-05-25 01:36:10|29638|29547|29639.9|29548.9|29640.2|29549.2|29636.9|29545.9|30
1653442580000|2022-05-25 01:36:20|29641.3|29550.3|29640.7|29549.7|29642|29551|29638.9|29547.9|30
1653442590000|2022-05-25 01:36:30|29640.8|29549.8|29640.9|29549.9|29641.3|29550.3|29639.1|29548.1|22
1653442600000|2022-05-25 01:36:40|29640.4|29549.4|29641.8|29550.8|29641.9|29550.9|29640.4|29549.4|19
1653442610000|2022-05-25 01:36:50|29641.7|29550.7|29638.5|29547.5|29642|29551|29638.4|29547.4|13
1653442620000|2022-05-25 01:37:00|29638.6|29547.6|29638.3|29547.3|29640.6|29549.6|29638.1|29547.1|27
1653442630000|2022-05-25 01:37:10|29638.7|29547.7|29642.3|29551.3|29643.4|29552.4|29638.3|29547.3|22
1653442640000|2022-05-25 01:37:20|29641.3|29550.3|29640.4|29549.4|29642.6|29551.6|29640.3|29549.3|22
1653442650000|2022-05-25 01:37:30|29640.5|29549.5|29642.9|29551.9|29642.9|29551.9|29640.1|29549.1|21
1653442660000|2022-05-25 01:37:40|29641.9|29550.9|29642.5|29551.5|29642.8|29551.8|29640.4|29549.4|27
1653442670000|2022-05-25 01:37:50|29644.9|29553.9|29646.1|29555.1|29651.3|29560.3|29643.4|29552.4|31
1653442680000|2022-05-25 01:38:00|29646.2|29555.2|29648.6|29557.6|29650.8|29559.8|29646.2|29555.2|35
1653442690000|2022-05-25 01:38:10|29647.5|29556.5|29648.9|29557.9|29650.5|29559.5|29646.6|29555.6|30
1653442700000|2022-05-25 01:38:20|29649.8|29558.8|29652|29561|29652|29561|29648.8|29557.8|22
1653442710000|2022-05-25 01:38:30|29652.3|29561.3|29652.2|29561.2|29652.7|29561.7|29649.1|29558.1|27
1653442720000|2022-05-25 01:38:40|29651.8|29560.8|29653.5|29562.5|29656.3|29565.3|29651.5|29560.5|29
1653442730000|2022-05-25 01:38:50|29653.1|29562.1|29660.4|29569.4|29661.2|29570.2|29650.8|29559.8|26
1653442740000|2022-05-25 01:39:00|29661.8|29570.8|29660.9|29569.9|29661.9|29570.9|29660.1|29569.1|23
1653442750000|2022-05-25 01:39:10|29660.6|29569.6|29657.8|29566.8|29666.1|29575.1|29655.9|29564.9|33
1653442760000|2022-05-25 01:39:20|29658.7|29567.7|29659.8|29568.8|29662.1|29571.1|29657.5|29566.5|36
1653442770000|2022-05-25 01:39:30|29661.3|29570.3|29662.1|29571.1|29662.5|29571.5|29658.9|29567.9|31
1653442780000|2022-05-25 01:39:40|29659.8|29568.8|29662.2|29571.2|29664.7|29573.7|29659.2|29568.2|29
1653442790000|2022-05-25 01:39:50|29662.5|29571.5|29661.7|29570.7|29664.9|29573.9|29659.7|29568.7|25
1653442800000|2022-05-25 01:40:00|29662.4|29571.4|29663.5|29572.5|29668.7|29577.7|29661.3|29570.3|25
1653442810000|2022-05-25 01:40:10|29663.7|29572.7|29668|29577|29669|29578|29661.2|29570.2|27
1653442820000|2022-05-25 01:40:20|29662.2|29571.2|29666|29575|29668|29577|29662.2|29571.2|14
1653442830000|2022-05-25 01:40:30|29666.1|29575.1|29665|29574|29666.8|29575.8|29663|29572|26
1653442840000|2022-05-25 01:40:40|29664.5|29573.5|29665.6|29574.6|29669.6|29578.6|29662|29571|27
1653442850000|2022-05-25 01:40:50|29663.3|29572.3|29667|29576|29667.9|29576.9|29661.8|29570.8|30
1653442860000|2022-05-25 01:41:00|29666.7|29575.7|29669.8|29578.8|29674.1|29583.1|29663.4|29572.4|29
1653442870000|2022-05-25 01:41:10|29670|29579|29673.4|29582.4|29673.7|29582.7|29669.5|29578.5|30
1653442880000|2022-05-25 01:41:20|29673.1|29582.1|29667.6|29576.6|29673.7|29582.7|29662.7|29571.7|30
1653442890000|2022-05-25 01:41:30|29666.4|29575.4|29665.5|29574.5|29667.8|29576.8|29665.5|29574.5|31
1653442900000|2022-05-25 01:41:40|29665.4|29574.4|29667.7|29576.7|29668.5|29577.5|29664.5|29573.5|21
1653442910000|2022-05-25 01:41:50|29667.5|29576.5|29667.6|29576.6|29668.5|29577.5|29666.4|29575.4|23
1653442920000|2022-05-25 01:42:00|29667.7|29576.7|29666.6|29575.6|29668.1|29577.1|29666.5|29575.5|19
1653442930000|2022-05-25 01:42:10|29666.5|29575.5|29667.6|29576.6|29668.1|29577.1|29664.8|29573.8|27
1653442940000|2022-05-25 01:42:20|29668.1|29577.1|29666.5|29575.5|29668.2|29577.2|29666.5|29575.5|24
1653442950000|2022-05-25 01:42:30|29666.6|29575.6|29667.9|29576.9|29670.2|29579.2|29663.8|29572.8|26
1653442960000|2022-05-25 01:42:40|29667.6|29576.6|29673.6|29582.6|29676.9|29585.9|29667.6|29576.6|28
1653442970000|2022-05-25 01:42:50|29674.3|29583.3|29673.2|29582.2|29676.6|29585.6|29670.2|29579.2|31
1653442980000|2022-05-25 01:43:00|29673.7|29582.7|29676.5|29585.5|29680.1|29589.1|29669.9|29578.9|34
1653442990000|2022-05-25 01:43:10|29677.1|29586.1|29674.7|29583.7|29681.3|29590.3|29674.7|29583.7|28
1653443000000|2022-05-25 01:43:20|29680.1|29589.1|29676.5|29585.5|29681.5|29590.5|29675.8|29584.8|29
1653443010000|2022-05-25 01:43:30|29677|29586|29671.2|29580.2|29680.2|29589.2|29671.2|29580.2|26
1653443020000|2022-05-25 01:43:40|29671|29580|29667.9|29576.9|29671.2|29580.2|29666.3|29575.3|20
1653443030000|2022-05-25 01:43:50|29667.4|29576.4|29670.1|29579.1|29674.3|29583.3|29666.4|29575.4|32
1653443040000|2022-05-25 01:44:00|29669.7|29578.7|29668.9|29577.9|29670.4|29579.4|29667.3|29576.3|14
1653443050000|2022-05-25 01:44:10|29670.3|29579.3|29668.9|29577.9|29670.6|29579.6|29668.8|29577.8|15
1653443060000|2022-05-25 01:44:20|29669.1|29578.1|29669.6|29578.6|29670.5|29579.5|29667.8|29576.8|20
1653443070000|2022-05-25 01:44:30|29670|29579|29670.1|29579.1|29671.5|29580.5|29670|29579|18
1653443080000|2022-05-25 01:44:40|29669.7|29578.7|29669.3|29578.3|29670.2|29579.2|29668.7|29577.7|26
1653443090000|2022-05-25 01:44:50|29669.2|29578.2|29666.6|29575.6|29669.4|29578.4|29665.9|29574.9|17
1653443100000|2022-05-25 01:45:00|29667|29576|29667.4|29576.4|29668.7|29577.7|29667|29576|18
1653443110000|2022-05-25 01:45:10|29667.1|29576.1|29664.4|29573.4|29667.3|29576.3|29664.4|29573.4|30
1653443120000|2022-05-25 01:45:20|29664.9|29573.9|29656.6|29565.6|29665.4|29574.4|29656.6|29565.6|35
1653443130000|2022-05-25 01:45:30|29657.8|29566.8|29660|29569|29660.9|29569.9|29657.7|29566.7|29
1653443140000|2022-05-25 01:45:40|29660.5|29569.5|29658.6|29567.6|29660.6|29569.6|29658.5|29567.5|16
1653443150000|2022-05-25 01:45:50|29657.7|29566.7|29659.2|29568.2|29660|29569|29656.8|29565.8|24
1653443160000|2022-05-25 01:46:00|29659|29568|29668.2|29577.2|29668.2|29577.2|29657.4|29566.4|23
1653443170000|2022-05-25 01:46:10|29667.3|29576.3|29672|29581|29674.7|29583.7|29667.3|29576.3|20
1653443180000|2022-05-25 01:46:20|29669.3|29578.3|29669.3|29578.3|29674.7|29583.7|29669.3|29578.3|4
1653443190000|2022-05-25 01:46:30|29672.1|29581.1|29672|29581|29675|29584|29672|29581|8
1653443200000|2022-05-25 01:46:40|29673.4|29582.4|29680.3|29589.3|29680.3|29589.3|29673.4|29582.4|9
1653443210000|2022-05-25 01:46:50|29680.9|29589.9|29681.5|29590.5|29681.5|29590.5|29680.9|29589.9|2
1653443220000|2022-05-25 01:47:00|29680.9|29589.9|29680.8|29589.8|29680.9|29589.9|29680.7|29589.7|4
1653443230000|2022-05-25 01:47:10|29680.7|29589.7|29681.4|29590.4|29681.4|29590.4|29680.3|29589.3|12
1653443240000|2022-05-25 01:47:20|29681.5|29590.5|29682.6|29591.6|29682.6|29591.6|29681.5|29590.5|8
1653443250000|2022-05-25 01:47:30|29682.7|29591.7|29682.9|29591.9|29682.9|29591.9|29681.7|29590.7|10
1653443260000|2022-05-25 01:47:40|29684|29593|29684|29593|29684|29593|29684|29593|1
1653443270000|2022-05-25 01:47:50|29681.1|29590.1|29682.8|29591.8|29682.8|29591.8|29678.3|29587.3|6
1653443280000|2022-05-25 01:48:00|29682.9|29591.9|29684.5|29593.5|29684.5|29593.5|29682.9|29591.9|13
1653443290000|2022-05-25 01:48:10|29689.2|29598.2|29696.7|29605.7|29697.2|29606.2|29684.5|29593.5|27
1653443300000|2022-05-25 01:48:20|29696.6|29605.6|29698.1|29607.1|29698.6|29607.6|29696.6|29605.6|10
1653443310000|2022-05-25 01:48:30|29697.2|29606.2|29706.6|29615.6|29706.6|29615.6|29697.2|29606.2|27
1653443320000|2022-05-25 01:48:40|29706.1|29615.1|29707.2|29616.2|29707.2|29616.2|29702.9|29611.9|29
1653443330000|2022-05-25 01:48:50|29707.3|29616.3|29707.1|29616.1|29708.3|29617.3|29705.3|29614.3|11
1653443340000|2022-05-25 01:49:00|29707.6|29616.6|29704.7|29613.7|29707.6|29616.6|29704.5|29613.5|8
1653443350000|2022-05-25 01:49:10|29704.8|29613.8|29711.8|29620.8|29719|29628|29704.8|29613.8|29
1653443360000|2022-05-25 01:49:20|29714.3|29623.3|29713.6|29622.6|29715.3|29624.3|29713.5|29622.5|19
1653443370000|2022-05-25 01:49:30|29713.5|29622.5|29713.1|29622.1|29713.5|29622.5|29713.1|29622.1|7
1653443380000|2022-05-25 01:49:40|29711.4|29620.4|29709.9|29618.9|29713.7|29622.7|29709|29618|25
1653443390000|2022-05-25 01:49:50|29710.1|29619.1|29709.4|29618.4|29711.7|29620.7|29708|29617|25
1653443400000|2022-05-25 01:50:00|29709.8|29618.8|29715.2|29624.2|29715.2|29624.2|29708.2|29617.2|19
1653443410000|2022-05-25 01:50:10|29717.1|29626.1|29720.7|29629.7|29720.7|29629.7|29714.6|29623.6|16
1653443420000|2022-05-25 01:50:20|29721.5|29630.5|29719.8|29628.8|29722.6|29631.6|29716|29625|20
1653443430000|2022-05-25 01:50:30|29719.4|29628.4|29719.8|29628.8|29719.8|29628.8|29719.4|29628.4|8
1653443440000|2022-05-25 01:50:40|29719.7|29628.7|29719.7|29628.7|29720.1|29629.1|29719.3|29628.3|10
1653443450000|2022-05-25 01:50:50|29718.6|29627.6|29718.5|29627.5|29719.3|29628.3|29718.1|29627.1|5
1653443460000|2022-05-25 01:51:00|29718.3|29627.3|29712.9|29621.9|29719.5|29628.5|29712.2|29621.2|17
1653443470000|2022-05-25 01:51:10|29712.7|29621.7|29708.8|29617.8|29713.2|29622.2|29708.8|29617.8|19
1653443480000|2022-05-25 01:51:20|29709|29618|29712.1|29621.1|29712.8|29621.8|29708.8|29617.8|5
1653443490000|2022-05-25 01:51:30|29709.8|29618.8|29706.1|29615.1|29709.8|29618.8|29706.1|29615.1|2
1653443500000|2022-05-25 01:51:40|29707.6|29616.6|29711.7|29620.7|29711.7|29620.7|29707.6|29616.6|13
1653443510000|2022-05-25 01:51:50|29711.3|29620.3|29710.6|29619.6|29711.3|29620.3|29709.9|29618.9|14
1653443520000|2022-05-25 01:52:00|29710.7|29619.7|29708|29617|29712|29621|29705.8|29614.8|18
1653443530000|2022-05-25 01:52:10|29707.9|29616.9|29706.1|29615.1|29708|29617|29706.1|29615.1|6
1653443540000|2022-05-25 01:52:20|29704.4|29613.4|29706.9|29615.9|29712|29621|29704.4|29613.4|23
1653443550000|2022-05-25 01:52:30|29710.8|29619.8|29711.7|29620.7|29712.2|29621.2|29706|29615|26
1653443560000|2022-05-25 01:52:40|29710.6|29619.6|29710.8|29619.8|29711.4|29620.4|29707.6|29616.6|20
1653443570000|2022-05-25 01:52:50|29710.9|29619.9|29713.2|29622.2|29713.2|29622.2|29710.4|29619.4|19
1653443580000|2022-05-25 01:53:00|29713.3|29622.3|29712.2|29621.2|29716.9|29625.9|29712.2|29621.2|19
1653443590000|2022-05-25 01:53:10|29712.1|29621.1|29715.5|29624.5|29715.6|29624.6|29712.1|29621.1|12
1653443600000|2022-05-25 01:53:20|29714.5|29623.5|29715.4|29624.4|29716.5|29625.5|29714.1|29623.1|15
1653443610000|2022-05-25 01:53:30|29714.1|29623.1|29714.5|29623.5|29715.3|29624.3|29712.5|29621.5|11
1653443620000|2022-05-25 01:53:40|29714.4|29623.4|29712.7|29621.7|29715.2|29624.2|29712.5|29621.5|24
1653443630000|2022-05-25 01:53:50|29715.4|29624.4|29722.4|29631.4|29728.6|29637.6|29712.7|29621.7|28
1653443640000|2022-05-25 01:54:00|29722.6|29631.6|29725.1|29634.1|29725.9|29634.9|29722.6|29631.6|22
1653443650000|2022-05-25 01:54:10|29725.2|29634.2|29726|29635|29726.8|29635.8|29723.6|29632.6|20
1653443660000|2022-05-25 01:54:20|29725.9|29634.9|29726.8|29635.8|29727.7|29636.7|29724.8|29633.8|27
1653443670000|2022-05-25 01:54:30|29727.2|29636.2|29722.1|29631.1|29727.5|29636.5|29720.3|29629.3|27
1653443680000|2022-05-25 01:54:40|29722.2|29631.2|29725.1|29634.1|29725.5|29634.5|29722.2|29631.2|12
1653443690000|2022-05-25 01:54:50|29725.5|29634.5|29725.7|29634.7|29726.3|29635.3|29725.5|29634.5|7
1653443700000|2022-05-25 01:55:00|29726|29635|29726|29635|29726|29635|29725.3|29634.3|14
1653443710000|2022-05-25 01:55:10|29725.8|29634.8|29717.4|29626.4|29725.8|29634.8|29717.4|29626.4|18
1653443720000|2022-05-25 01:55:20|29718.5|29627.5|29721.7|29630.7|29722.5|29631.5|29718.3|29627.3|21
1653443730000|2022-05-25 01:55:30|29720.2|29629.2|29732.4|29641.4|29734.1|29643.1|29717.1|29626.1|30
1653443740000|2022-05-25 01:55:40|29732.9|29641.9|29732.3|29641.3|29733.4|29642.4|29731.6|29640.6|12
1653443750000|2022-05-25 01:55:50|29732.2|29641.2|29734.2|29643.2|29734.6|29643.6|29731.1|29640.1|22
1653443760000|2022-05-25 01:56:00|29734.1|29643.1|29734.2|29643.2|29734.2|29643.2|29732.6|29641.6|11
1653443770000|2022-05-25 01:56:10|29734|29643|29738.3|29647.3|29738.4|29647.4|29734|29643|16
1653443780000|2022-05-25 01:56:20|29738.4|29647.4|29745.8|29654.8|29746.9|29655.9|29738.2|29647.2|23
1653443790000|2022-05-25 01:56:30|29745.7|29654.7|29748.8|29657.8|29749.1|29658.1|29745.2|29654.2|22
1653443800000|2022-05-25 01:56:40|29749.1|29658.1|29751.8|29660.8|29753.8|29662.8|29748.6|29657.6|24
1653443810000|2022-05-25 01:56:50|29753.4|29662.4|29756.1|29665.1|29756.3|29665.3|29752.2|29661.2|26
1653443820000|2022-05-25 01:57:00|29755|29664|29745.7|29654.7|29755.2|29664.2|29745.5|29654.5|25
1653443830000|2022-05-25 01:57:10|29746.6|29655.6|29768.3|29677.3|29768.3|29677.3|29744.9|29653.9|32
1653443840000|2022-05-25 01:57:20|29773.1|29682.1|29782.9|29691.9|29791.5|29700.5|29773.1|29682.1|36
1653443850000|2022-05-25 01:57:30|29782.6|29691.6|29791.9|29700.9|29791.9|29700.9|29773.2|29682.2|34
1653443860000|2022-05-25 01:57:40|29791.4|29700.4|29788.2|29697.2|29791.4|29700.4|29786.8|29695.8|25
1653443870000|2022-05-25 01:57:50|29787.1|29696.1|29777.5|29686.5|29787.1|29696.1|29777.2|29686.2|29
1653443880000|2022-05-25 01:58:00|29777.6|29686.6|29775.4|29684.4|29778.3|29687.3|29773.9|29682.9|26
1653443890000|2022-05-25 01:58:10|29774.7|29683.7|29777.4|29686.4|29777.4|29686.4|29774.2|29683.2|30
1653443900000|2022-05-25 01:58:20|29777.5|29686.5|29777.8|29686.8|29781.3|29690.3|29776.5|29685.5|21
1653443910000|2022-05-25 01:58:30|29774.6|29683.6|29774.1|29683.1|29775.7|29684.7|29773.4|29682.4|27
1653443920000|2022-05-25 01:58:40|29774|29683|29772.7|29681.7|29774|29683|29771.2|29680.2|21
1653443930000|2022-05-25 01:58:50|29772.6|29681.6|29772.5|29681.5|29772.8|29681.8|29772.2|29681.2|8
1653443940000|2022-05-25 01:59:00|29772.4|29681.4|29769.4|29678.4|29772.6|29681.6|29769.2|29678.2|18
1653443950000|2022-05-25 01:59:10|29769.7|29678.7|29776.3|29685.3|29778.5|29687.5|29769.7|29678.7|25
1653443960000|2022-05-25 01:59:20|29776.2|29685.2|29798.9|29707.9|29798.9|29707.9|29776.2|29685.2|12
1653443970000|2022-05-25 01:59:30|29801.7|29710.7|29811|29720|29811|29720|29798.6|29707.6|29
1653443980000|2022-05-25 01:59:40|29810.3|29719.3|29804.4|29713.4|29810.6|29719.6|29804.4|29713.4|19
1653443990000|2022-05-25 01:59:50|29802.8|29711.8|29808.1|29717.1|29808.8|29717.8|29802.3|29711.3|24
1653444000000|2022-05-25 02:00:00|29806.8|29715.8|29810.4|29719.4|29811.8|29720.8|29803.3|29712.3|25
1653444010000|2022-05-25 02:00:10|29810|29719|29814.4|29723.4|29815|29724|29807.9|29716.9|30
1653444020000|2022-05-25 02:00:20|29814.5|29723.5|29840.2|29749.2|29840.2|29749.2|29814.5|29723.5|31
1653444030000|2022-05-25 02:00:30|29841.3|29750.3|29869.1|29778.1|29869.1|29778.1|29839.3|29748.3|33
1653444040000|2022-05-25 02:00:40|29870.5|29779.5|29884.6|29793.6|29897.1|29806.1|29870.5|29779.5|36
1653444050000|2022-05-25 02:00:50|29883.4|29792.4|29849.3|29758.3|29883.4|29792.4|29849.3|29758.3|38
1653444060000|2022-05-25 02:01:00|29848.3|29757.3|29838.1|29747.1|29853.1|29762.1|29837.9|29746.9|32
1653444070000|2022-05-25 02:01:10|29837.3|29746.3|29833.6|29742.6|29837.3|29746.3|29823.6|29732.6|28
1653444080000|2022-05-25 02:01:20|29832.7|29741.7|29846.2|29755.2|29846.4|29755.4|29829.6|29738.6|30
1653444090000|2022-05-25 02:01:30|29844.8|29753.8|29840.1|29749.1|29845.6|29754.6|29840|29749|30
1653444100000|2022-05-25 02:01:40|29839.8|29748.8|29826.9|29735.9|29839.8|29748.8|29826.9|29735.9|26
1653444110000|2022-05-25 02:01:50|29826|29735|29834.1|29743.1|29834.1|29743.1|29818.5|29727.5|31
1653444120000|2022-05-25 02:02:00|29835.4|29744.4|29830.8|29739.8|29838.8|29747.8|29830.7|29739.7|30
1653444130000|2022-05-25 02:02:10|29830.7|29739.7|29822.7|29731.7|29830.8|29739.8|29819.4|29728.4|31
1653444140000|2022-05-25 02:02:20|29824.3|29733.3|29816.2|29725.2|29825.3|29734.3|29816.2|29725.2|28
1653444150000|2022-05-25 02:02:30|29816.6|29725.6|29805.1|29714.1|29816.6|29725.6|29805.1|29714.1|19
1653444160000|2022-05-25 02:02:40|29804.9|29713.9|29804.3|29713.3|29806.2|29715.2|29803.8|29712.8|28
1653444170000|2022-05-25 02:02:50|29804.1|29713.1|29808.7|29717.7|29809.3|29718.3|29802.4|29711.4|26
1653444180000|2022-05-25 02:03:00|29807.7|29716.7|29801.9|29710.9|29807.7|29716.7|29801.9|29710.9|10
1653444190000|2022-05-25 02:03:10|29801.7|29710.7|29795.1|29704.1|29801.7|29710.7|29794.7|29703.7|25
1653444200000|2022-05-25 02:03:20|29795.3|29704.3|29797.3|29706.3|29797.3|29706.3|29794.6|29703.6|23
1653444210000|2022-05-25 02:03:30|29797|29706|29796.8|29705.8|29797.7|29706.7|29796.6|29705.6|18
1653444220000|2022-05-25 02:03:40|29796.9|29705.9|29795.9|29704.9|29797.2|29706.2|29793.8|29702.8|19
1653444230000|2022-05-25 02:03:50|29796.5|29705.5|29786.6|29695.6|29796.5|29705.5|29786.3|29695.3|30
1653444240000|2022-05-25 02:04:00|29787.1|29696.1|29786.1|29695.1|29787.6|29696.6|29786|29695|20
1653444250000|2022-05-25 02:04:10|29785.9|29694.9|29791.7|29700.7|29792|29701|29785.9|29694.9|20
1653444260000|2022-05-25 02:04:20|29791.9|29700.9|29792.1|29701.1|29792.6|29701.6|29790.4|29699.4|26
1653444270000|2022-05-25 02:04:30|29791.9|29700.9|29796.2|29705.2|29796.4|29705.4|29791.5|29700.5|23
1653444280000|2022-05-25 02:04:40|29796|29705|29787.1|29696.1|29798.4|29707.4|29787.1|29696.1|19
1653444290000|2022-05-25 02:04:50|29787.3|29696.3|29793.1|29702.1|29794.6|29703.6|29787.2|29696.2|24
1653444300000|2022-05-25 02:05:00|29793.2|29702.2|29801.5|29710.5|29801.6|29710.6|29793.2|29702.2|30
1653444310000|2022-05-25 02:05:10|29801.4|29710.4|29803.5|29712.5|29803.9|29712.9|29801.4|29710.4|19
1653444320000|2022-05-25 02:05:20|29803.6|29712.6|29803.7|29712.7|29804|29713|29803.5|29712.5|17
1653444330000|2022-05-25 02:05:30|29803.8|29712.8|29803.6|29712.6|29804|29713|29803.4|29712.4|7
1653444340000|2022-05-25 02:05:40|29803.4|29712.4|29803.5|29712.5|29803.6|29712.6|29803.4|29712.4|6
1653444350000|2022-05-25 02:05:50|29803.6|29712.6|29800.5|29709.5|29803.6|29712.6|29799.7|29708.7|14
1653444360000|2022-05-25 02:06:00|29801.7|29710.7|29793.6|29702.6|29802.1|29711.1|29791.7|29700.7|29
1653444370000|2022-05-25 02:06:10|29793.5|29702.5|29792.2|29701.2|29794|29703|29792.1|29701.1|31
1653444380000|2022-05-25 02:06:20|29792.3|29701.3|29787.1|29696.1|29792.6|29701.6|29787.1|29696.1|20
1653444390000|2022-05-25 02:06:30|29786.8|29695.8|29783.5|29692.5|29786.8|29695.8|29783.1|29692.1|17
1653444400000|2022-05-25 02:06:40|29783.6|29692.6|29783.7|29692.7|29784.2|29693.2|29783.3|29692.3|22
1653444410000|2022-05-25 02:06:50|29784|29693|29777.1|29686.1|29784|29693|29776.8|29685.8|24
1653444420000|2022-05-25 02:07:00|29776.8|29685.8|29781.7|29690.7|29782.3|29691.3|29776.8|29685.8|27
1653444430000|2022-05-25 02:07:10|29781.8|29690.8|29782.5|29691.5|29782.7|29691.7|29780.2|29689.2|27
1653444440000|2022-05-25 02:07:20|29783.7|29692.7|29783.7|29692.7|29784|29693|29783.7|29692.7|6
1653444450000|2022-05-25 02:07:30|29784.5|29693.5|29788.7|29697.7|29789.6|29698.6|29784.5|29693.5|23
1653444460000|2022-05-25 02:07:40|29788.5|29697.5|29789|29698|29789.2|29698.2|29788|29697|22
1653444470000|2022-05-25 02:07:50|29788.9|29697.9|29781|29690|29788.9|29697.9|29778.8|29687.8|31
1653444480000|2022-05-25 02:08:00|29780.6|29689.6|29778.9|29687.9|29781|29690|29778.8|29687.8|24
1653444490000|2022-05-25 02:08:10|29778.7|29687.7|29777.7|29686.7|29778.7|29687.7|29777.6|29686.6|22
1653444500000|2022-05-25 02:08:20|29777|29686|29773.2|29682.2|29777|29686|29773.2|29682.2|11
1653444510000|2022-05-25 02:08:30|29774.1|29683.1|29773.8|29682.8|29774.1|29683.1|29772.2|29681.2|19
1653444520000|2022-05-25 02:08:40|29773|29682|29775.7|29684.7|29775.7|29684.7|29773|29682|7
1653444530000|2022-05-25 02:08:50|29772.8|29681.8|29773.2|29682.2|29773.7|29682.7|29772.8|29681.8|5
1653444540000|2022-05-25 02:09:00|29773.3|29682.3|29771.9|29680.9|29775.7|29684.7|29771.2|29680.2|13
1653444550000|2022-05-25 02:09:10|29769.9|29678.9|29762.8|29671.8|29769.9|29678.9|29761.5|29670.5|23
1653444560000|2022-05-25 02:09:20|29762.7|29671.7|29760.6|29669.6|29764|29673|29758.5|29667.5|18
1653444570000|2022-05-25 02:09:30|29760.7|29669.7|29760.9|29669.9|29760.9|29669.9|29758.3|29667.3|16
1653444580000|2022-05-25 02:09:40|29761.1|29670.1|29761.1|29670.1|29761.3|29670.3|29759.9|29668.9|20
1653444590000|2022-05-25 02:09:50|29761.2|29670.2|29762.6|29671.6|29764.2|29673.2|29761.2|29670.2|22
1653444600000|2022-05-25 02:10:00|29762.3|29671.3|29761|29670|29762.4|29671.4|29759.2|29668.2|15
1653444610000|2022-05-25 02:10:10|29759.2|29668.2|29762|29671|29762.2|29671.2|29759.2|29668.2|7
1653444620000|2022-05-25 02:10:20|29760.4|29669.4|29758.4|29667.4|29760.4|29669.4|29758|29667|3
1653444630000|2022-05-25 02:10:30|29758.5|29667.5|29757.7|29666.7|29758.9|29667.9|29757.7|29666.7|5
1653444650000|2022-05-25 02:10:50|29757.1|29666.1|29757.2|29666.2|29757.2|29666.2|29757|29666|3
1653444660000|2022-05-25 02:11:00|29757|29666|29761.4|29670.4|29764.5|29673.5|29757|29666|30
1653444670000|2022-05-25 02:11:10|29761.5|29670.5|29773.2|29682.2|29773.2|29682.2|29761|29670|24
1653444680000|2022-05-25 02:11:20|29772.4|29681.4|29772.5|29681.5|29773.9|29682.9|29772.3|29681.3|29
1653444690000|2022-05-25 02:11:30|29772.7|29681.7|29772.4|29681.4|29773.6|29682.6|29772.4|29681.4|16
1653444700000|2022-05-25 02:11:40|29772.8|29681.8|29783.6|29692.6|29783.8|29692.8|29772.1|29681.1|20
1653444710000|2022-05-25 02:11:50|29784.1|29693.1|29785.8|29694.8|29785.8|29694.8|29783.6|29692.6|10
1653444720000|2022-05-25 02:12:00|29785.5|29694.5|29797.5|29706.5|29797.5|29706.5|29785.5|29694.5|22
1653444740000|2022-05-25 02:12:20|29803.4|29712.4|29807.2|29716.2|29809.3|29718.3|29803.4|29712.4|11
1653444750000|2022-05-25 02:12:30|29805.1|29714.1|29819.5|29728.5|29819.5|29728.5|29805.1|29714.1|10
1653444760000|2022-05-25 02:12:40|29819.8|29728.8|29820.2|29729.2|29823.1|29732.1|29819.8|29728.8|12
1653444770000|2022-05-25 02:12:50|29823.5|29732.5|29821.2|29730.2|29823.5|29732.5|29816.4|29725.4|23
1653444780000|2022-05-25 02:13:00|29821.8|29730.8|29811.3|29720.3|29821.8|29730.8|29804.2|29713.2|29
1653444790000|2022-05-25 02:13:10|29810|29719|29812.2|29721.2|29815.7|29724.7|29807.8|29716.8|30
1653444800000|2022-05-25 02:13:20|29812.3|29721.3|29807|29716|29821.1|29730.1|29806|29715|25
1653444810000|2022-05-25 02:13:30|29806.2|29715.2|29806.4|29715.4|29807.4|29716.4|29806|29715|16
1653444820000|2022-05-25 02:13:40|29805.9|29714.9|29804.8|29713.8|29806.7|29715.7|29798.6|29707.6|16
1653444830000|2022-05-25 02:13:50|29805.6|29714.6|29818.4|29727.4|29818.9|29727.9|29802.8|29711.8|25
1653444840000|2022-05-25 02:14:00|29818.9|29727.9|29818.5|29727.5|29819.4|29728.4|29818|29727|18
1653444850000|2022-05-25 02:14:10|29819.3|29728.3|29818|29727|29821.1|29730.1|29817.7|29726.7|16
1653444860000|2022-05-25 02:14:20|29819.1|29728.1|29818|29727|29819.1|29728.1|29818|29727|2
1653444870000|2022-05-25 02:14:30|29819.1|29728.1|29821.9|29730.9|29825|29734|29819.1|29728.1|9
1653444880000|2022-05-25 02:14:40|29822.2|29731.2|29817.5|29726.5|29825.4|29734.4|29817.5|29726.5|14
1653444890000|2022-05-25 02:14:50|29816.7|29725.7|29810.9|29719.9|29818|29727|29810.9|29719.9|17
1653444900000|2022-05-25 02:15:00|29818|29727|29815|29724|29818|29727|29812.8|29721.8|18
1653444910000|2022-05-25 02:15:10|29818|29727|29814.8|29723.8|29818|29727|29812.8|29721.8|15
1653444920000|2022-05-25 02:15:20|29814.3|29723.3|29816.5|29725.5|29818|29727|29810.7|29719.7|18
1653444930000|2022-05-25 02:15:30|29808.7|29717.7|29791.6|29700.6|29808.7|29717.7|29791.6|29700.6|15
1653444940000|2022-05-25 02:15:40|29793.2|29702.2|29794.3|29703.3|29794.4|29703.4|29791.7|29700.7|24
1653444950000|2022-05-25 02:15:50|29793.5|29702.5|29814.5|29723.5|29816.3|29725.3|29793.5|29702.5|23
1653444960000|2022-05-25 02:16:00|29813.3|29722.3|29821.3|29730.3|29821.3|29730.3|29813.3|29722.3|22
1653444970000|2022-05-25 02:16:10|29818.5|29727.5|29819.8|29728.8|29820.8|29729.8|29817.6|29726.6|15
1653444980000|2022-05-25 02:16:20|29817.7|29726.7|29832.2|29741.2|29832.7|29741.7|29817.7|29726.7|23
1653444990000|2022-05-25 02:16:30|29830.9|29739.9|29832.7|29741.7|29833.5|29742.5|29829|29738|21
1653445000000|2022-05-25 02:16:40|29829.6|29738.6|29847.8|29756.8|29847.8|29756.8|29829.6|29738.6|29
1653445010000|2022-05-25 02:16:50|29848.6|29757.6|29848.7|29757.7|29850.8|29759.8|29844.3|29753.3|31
1653445020000|2022-05-25 02:17:00|29848.3|29757.3|29843.1|29752.1|29848.6|29757.6|29839.3|29748.3|32
1653445030000|2022-05-25 02:17:10|29842.3|29751.3|29837.1|29746.1|29843.6|29752.6|29834.7|29743.7|33
1653445040000|2022-05-25 02:17:20|29837.2|29746.2|29836.1|29745.1|29839.4|29748.4|29834.6|29743.6|34
1653445050000|2022-05-25 02:17:30|29838.6|29747.6|29830.2|29739.2|29838.9|29747.9|29830.2|29739.2|29
1653445060000|2022-05-25 02:17:40|29830.3|29739.3|29838|29747|29839.4|29748.4|29830.2|29739.2|30
1653445070000|2022-05-25 02:17:50|29834.6|29743.6|29835.3|29744.3|29839.6|29748.6|29832.9|29741.9|33
1653445080000|2022-05-25 02:18:00|29835.2|29744.2|29833.5|29742.5|29835.4|29744.4|29831.6|29740.6|23
1653445090000|2022-05-25 02:18:10|29831.7|29740.7|29834.5|29743.5|29834.6|29743.6|29830.5|29739.5|18
1653445100000|2022-05-25 02:18:20|29834.4|29743.4|29835.3|29744.3|29837.3|29746.3|29833.9|29742.9|28
1653445110000|2022-05-25 02:18:30|29834.5|29743.5|29835.1|29744.1|29837.4|29746.4|29834.5|29743.5|31
1653445120000|2022-05-25 02:18:40|29837.4|29746.4|29841.3|29750.3|29841.8|29750.8|29835.3|29744.3|30
1653445130000|2022-05-25 02:18:50|29841.5|29750.5|29844|29753|29844.4|29753.4|29841.3|29750.3|25
1653445140000|2022-05-25 02:19:00|29843.9|29752.9|29839.7|29748.7|29849.9|29758.9|29839.5|29748.5|27
1653445150000|2022-05-25 02:19:10|29842.7|29751.7|29834.7|29743.7|29842.7|29751.7|29831.4|29740.4|30
1653445160000|2022-05-25 02:19:20|29834.8|29743.8|29836.1|29745.1|29836.4|29745.4|29832.7|29741.7|24
1653445170000|2022-05-25 02:19:30|29835.9|29744.9|29833.6|29742.6|29836.4|29745.4|29832.6|29741.6|25
1653445180000|2022-05-25 02:19:40|29835.6|29744.6|29835.3|29744.3|29836.3|29745.3|29833.4|29742.4|24
1653445190000|2022-05-25 02:19:50|29834.9|29743.9|29834.5|29743.5|29843.7|29752.7|29833.7|29742.7|32
1653445200000|2022-05-25 02:20:00|29834.8|29743.8|29833.7|29742.7|29836.4|29745.4|29832.4|29741.4|33
1653445210000|2022-05-25 02:20:10|29834.3|29743.3|29835.9|29744.9|29836.3|29745.3|29833|29742|29
1653445220000|2022-05-25 02:20:20|29834.2|29743.2|29839.9|29748.9|29839.9|29748.9|29833.9|29742.9|32
1653445230000|2022-05-25 02:20:30|29839.8|29748.8|29845.5|29754.5|29848.2|29757.2|29837.3|29746.3|25
1653445240000|2022-05-25 02:20:40|29847.1|29756.1|29850.6|29759.6|29850.6|29759.6|29847.1|29756.1|7
1653445250000|2022-05-25 02:20:50|29850.5|29759.5|29878.5|29787.5|29880|29789|29850.1|29759.1|27
1653445260000|2022-05-25 02:21:00|29879.3|29788.3|29880|29789|29882.7|29791.7|29874.2|29783.2|37
1653445270000|2022-05-25 02:21:10|29880.9|29789.9|29881.8|29790.8|29882.7|29791.7|29878.2|29787.2|33
1653445280000|2022-05-25 02:21:20|29881.7|29790.7|29878.3|29787.3|29883.4|29792.4|29878.3|29787.3|22
1653445290000|2022-05-25 02:21:30|29881.5|29790.5|29865.3|29774.3|29881.5|29790.5|29865|29774|30
1653445300000|2022-05-25 02:21:40|29865.8|29774.8|29883.8|29792.8|29885|29794|29865.3|29774.3|34
1653445310000|2022-05-25 02:21:50|29882.6|29791.6|29883.9|29792.9|29888.8|29797.8|29878.4|29787.4|37
1653445320000|2022-05-25 02:22:00|29883.8|29792.8|29884.4|29793.4|29884.7|29793.7|29883.4|29792.4|27
1653445330000|2022-05-25 02:22:10|29884.5|29793.5|29886.9|29795.9|29888.5|29797.5|29884.5|29793.5|25
1653445340000|2022-05-25 02:22:20|29885.9|29794.9|29882.3|29791.3|29886.7|29795.7|29882.3|29791.3|22
1653445350000|2022-05-25 02:22:30|29884.6|29793.6|29885.7|29794.7|29887.9|29796.9|29881.8|29790.8|31
1653445360000|2022-05-25 02:22:40|29886.8|29795.8|29888.1|29797.1|29890.5|29799.5|29886.2|29795.2|12
1653445380000|2022-05-25 02:23:00|29895.3|29804.3|29896.2|29805.2|29897.8|29806.8|29888.1|29797.1|12
1653445390000|2022-05-25 02:23:10|29896.1|29805.1|29918.7|29827.7|29925.2|29834.2|29889.4|29798.4|30
1653445400000|2022-05-25 02:23:20|29921.5|29830.5|29918.5|29827.5|29921.5|29830.5|29916.8|29825.8|18
1653445410000|2022-05-25 02:23:30|29920.5|29829.5|29927.7|29836.7|29927.7|29836.7|29920.5|29829.5|6
1653445420000|2022-05-25 02:23:40|29932.5|29841.5|29979.4|29888.4|29979.4|29888.4|29932.5|29841.5|12
1653445430000|2022-05-25 02:23:50|30006.2|29915.2|30027.2|29936.2|30032.8|29941.8|30002.2|29911.2|21
1653445440000|2022-05-25 02:24:00|30030.5|29939.5|30035.1|29944.1|30035.1|29944.1|30030.5|29939.5|7
1653445450000|2022-05-25 02:24:10|30036.1|29945.1|30030.6|29939.6|30036.1|29945.1|30030|29939|25
1653445460000|2022-05-25 02:24:20|30030.5|29939.5|30036.5|29945.5|30036.5|29945.5|30030.5|29939.5|11
1653445470000|2022-05-25 02:24:30|30057.5|29966.5|30055.8|29964.8|30062.8|29971.8|30055.8|29964.8|14
1653445480000|2022-05-25 02:24:40|30055.7|29964.7|30041.4|29950.4|30055.7|29964.7|30039.6|29948.6|29
1653445490000|2022-05-25 02:24:50|30039|29948|30031.6|29940.6|30040.6|29949.6|30027.3|29936.3|20
1653445500000|2022-05-25 02:25:00|30030.9|29939.9|30022.7|29931.7|30030.9|29939.9|30021.3|29930.3|9
1653445510000|2022-05-25 02:25:10|30020.8|29929.8|30021|29930|30022.1|29931.1|30020.8|29929.8|10
1653445520000|2022-05-25 02:25:20|30020.9|29929.9|30021.9|29930.9|30021.9|29930.9|30020.5|29929.5|7
1653445530000|2022-05-25 02:25:30|30021.5|29930.5|30025.1|29934.1|30028.5|29937.5|30021.4|29930.4|24
1653445540000|2022-05-25 02:25:40|30024|29933|30023.8|29932.8|30026.3|29935.3|30021.6|29930.6|29
1653445550000|2022-05-25 02:25:50|30025|29934|30023.6|29932.6|30025|29934|30021.3|29930.3|33
1653445560000|2022-05-25 02:26:00|30022.3|29931.3|30010.5|29919.5|30024.6|29933.6|30008.9|29917.9|28
1653445570000|2022-05-25 02:26:10|30009.9|29918.9|29987.1|29896.1|30009.9|29918.9|29984.9|29893.9|36
1653445580000|2022-05-25 02:26:20|29987.4|29896.4|29993.7|29902.7|29995.3|29904.3|29985.5|29894.5|36
1653445590000|2022-05-25 02:26:30|29992|29901|29992.7|29901.7|29993.6|29902.6|29988.7|29897.7|35
1653445600000|2022-05-25 02:26:40|29994.1|29903.1|29993|29902|29994.1|29903.1|29977.7|29886.7|15
1653445610000|2022-05-25 02:26:50|29993.7|29902.7|29993|29902|29995.1|29904.1|29993|29902|6
1653445620000|2022-05-25 02:27:00|29993.7|29902.7|29977.5|29886.5|29993.7|29902.7|29971.1|29880.1|29
1653445630000|2022-05-25 02:27:10|29977.8|29886.8|29954.4|29863.4|29977.9|29886.9|29953.2|29862.2|26
1653445640000|2022-05-25 02:27:20|29954.8|29863.8|29960.9|29869.9|29962.3|29871.3|29946.3|29855.3|16
1653445650000|2022-05-25 02:27:30|29964.4|29873.4|29971.6|29880.6|29976.4|29885.4|29964.4|29873.4|33
1653445660000|2022-05-25 02:27:40|29970.8|29879.8|29966.4|29875.4|29976.4|29885.4|29961.5|29870.5|38
1653445670000|2022-05-25 02:27:50|29968|29877|29968.6|29877.6|29975|29884|29964.8|29873.8|34
1653445680000|2022-05-25 02:28:00|29968.9|29877.9|29970.9|29879.9|29974.5|29883.5|29967.4|29876.4|27
1653445690000|2022-05-25 02:28:10|29971|29880|29956.1|29865.1|29973.5|29882.5|29949.7|29858.7|32
1653445700000|2022-05-25 02:28:20|29951.1|29860.1|29956.9|29865.9|29960.2|29869.2|29948.9|29857.9|33
1653445710000|2022-05-25 02:28:30|29957.2|29866.2|29952.6|29861.6|29957.2|29866.2|29946.9|29855.9|35
1653445720000|2022-05-25 02:28:40|29945.4|29854.4|29957.1|29866.1|29958.4|29867.4|29941.7|29850.7|30
1653445730000|2022-05-25 02:28:50|29956.9|29865.9|29966.1|29875.1|29968.7|29877.7|29956.5|29865.5|36
1653445740000|2022-05-25 02:29:00|29967.2|29876.2|29968|29877|29972|29881|29962.1|29871.1|32
1653445750000|2022-05-25 02:29:10|29968.1|29877.1|29974|29883|29974|29883|29964.9|29873.9|31
1653445760000|2022-05-25 02:29:20|29970.9|29879.9|29983.5|29892.5|29983.5|29892.5|29970.4|29879.4|39
1653445770000|2022-05-25 02:29:30|29992.8|29901.8|29980.8|29889.8|29994.6|29903.6|29980.7|29889.7|33
1653445780000|2022-05-25 02:29:40|29981.7|29890.7|30005.2|29914.2|30005.2|29914.2|29980.5|29889.5|31
1653445790000|2022-05-25 02:29:50|30004.2|29913.2|30015.6|29924.6|30015.6|29924.6|30002.1|29911.1|35
1653445800000|2022-05-25 02:30:00|30016.2|29925.2|30013.3|29922.3|30025.5|29934.5|30013.1|29922.1|33
1653445810000|2022-05-25 02:30:10|30014.1|29923.1|29991.3|29900.3|30015.2|29924.2|29991.3|29900.3|37
1653445820000|2022-05-25 02:30:20|29989.9|29898.9|29997.6|29906.6|29998.5|29907.5|29989|29898|29
1653445830000|2022-05-25 02:30:30|29998.6|29907.6|30006.1|29915.1|30007|29916|29998.6|29907.6|29
1653445840000|2022-05-25 02:30:40|30005.5|29914.5|30005.3|29914.3|30007.9|29916.9|30003.8|29912.8|32
1653445850000|2022-05-25 02:30:50|30006.4|29915.4|30012.6|29921.6|30012.6|29921.6|30005.5|29914.5|33
1653445860000|2022-05-25 02:31:00|30013.2|29922.2|30014.9|29923.9|30016.9|29925.9|30013.2|29922.2|38
1653445870000|2022-05-25 02:31:10|30014.8|29923.8|30014.4|29923.4|30015.3|29924.3|30013.5|29922.5|29
1653445880000|2022-05-25 02:31:20|30018.5|29927.5|30037.5|29946.5|30037.5|29946.5|30018.5|29927.5|32
1653445890000|2022-05-25 02:31:30|30038.2|29947.2|30065.9|29974.9|30082.8|29991.8|30036.7|29945.7|31
1653445900000|2022-05-25 02:31:40|30065|29974|30047|29956|30070.9|29979.9|30047|29956|34
1653445910000|2022-05-25 02:31:50|30050.6|29959.6|30025.9|29934.9|30051.7|29960.7|30025.9|29934.9|31
1653445920000|2022-05-25 02:32:00|30027|29936|30042.1|29951.1|30045.9|29954.9|30027|29936|33
1653445930000|2022-05-25 02:32:10|30042.5|29951.5|30024.6|29933.6|30045.8|29954.8|30024.6|29933.6|34
1653445940000|2022-05-25 02:32:20|30024|29933|30027.9|29936.9|30028.5|29937.5|30024|29933|27
1653445950000|2022-05-25 02:32:30|30026.2|29935.2|30024.2|29933.2|30026.2|29935.2|30021.2|29930.2|31
1653445960000|2022-05-25 02:32:40|30024.1|29933.1|30033.8|29942.8|30043.6|29952.6|30023.9|29932.9|37
1653445970000|2022-05-25 02:32:50|30034.2|29943.2|30041.1|29950.1|30045.9|29954.9|30033.3|29942.3|35
1653445980000|2022-05-25 02:33:00|30041.2|29950.2|30056.9|29965.9|30061.5|29970.5|30040.3|29949.3|26
1653445990000|2022-05-25 02:33:10|30055.5|29964.5|30058.5|29967.5|30059.6|29968.6|30049.7|29958.7|31
1653446000000|2022-05-25 02:33:20|30058.2|29967.2|30056|29965|30058.2|29967.2|30054.3|29963.3|28
1653446010000|2022-05-25 02:33:30|30054.1|29963.1|30041.1|29950.1|30054.1|29963.1|30040.1|29949.1|36
1653446020000|2022-05-25 02:33:40|30040.4|29949.4|30047.7|29956.7|30050.6|29959.6|30040.4|29949.4|30
1653446030000|2022-05-25 02:33:50|30046.4|29955.4|30045.3|29954.3|30049.3|29958.3|30045.2|29954.2|26
1653446040000|2022-05-25 02:34:00|30048.6|29957.6|30040.8|29949.8|30050.8|29959.8|30040.8|29949.8|38
1653446050000|2022-05-25 02:34:10|30040.6|29949.6|30040.1|29949.1|30046|29955|30039.4|29948.4|31
1653446060000|2022-05-25 02:34:20|30039.5|29948.5|30062.7|29971.7|30062.7|29971.7|30033.8|29942.8|32
1653446070000|2022-05-25 02:34:30|30063.1|29972.1|30081.4|29990.4|30081.4|29990.4|30062.3|29971.3|32
1653446080000|2022-05-25 02:34:40|30076.7|29985.7|30068.7|29977.7|30077.1|29986.1|30066.3|29975.3|38
1653446090000|2022-05-25 02:34:50|30067.9|29976.9|30068.7|29977.7|30069.9|29978.9|30061.1|29970.1|33
1653446100000|2022-05-25 02:35:00|30068.8|29977.8|30056.3|29965.3|30070.7|29979.7|30055.8|29964.8|34
1653446110000|2022-05-25 02:35:10|30055.9|29964.9|30055.9|29964.9|30057.7|29966.7|30048.4|29957.4|35
1653446120000|2022-05-25 02:35:20|30057.9|29966.9|30057.3|29966.3|30062.5|29971.5|30056.2|29965.2|36
1653446130000|2022-05-25 02:35:30|30058.2|29967.2|30051.6|29960.6|30058.2|29967.2|30044.9|29953.9|35
1653446140000|2022-05-25 02:35:40|30051.9|29960.9|30037.9|29946.9|30054.2|29963.2|30037.4|29946.4|32
1653446150000|2022-05-25 02:35:50|30033.8|29942.8|30034|29943|30040.1|29949.1|30032.8|29941.8|28
1653446160000|2022-05-25 02:36:00|30034.4|29943.4|30042.2|29951.2|30046.1|29955.1|30033.4|29942.4|35
1653446170000|2022-05-25 02:36:10|30043.1|29952.1|30043.4|29952.4|30045.3|29954.3|30041.4|29950.4|35
1653446180000|2022-05-25 02:36:20|30043.8|29952.8|30042.8|29951.8|30043.8|29952.8|30042.2|29951.2|21
1653446190000|2022-05-25 02:36:30|30043.1|29952.1|30041.5|29950.5|30044.4|29953.4|30041.5|29950.5|20
1653446200000|2022-05-25 02:36:40|30041.2|29950.2|30041.5|29950.5|30042.4|29951.4|30041|29950|25
1653446210000|2022-05-25 02:36:50|30040|29949|30037.6|29946.6|30040|29949|30035.7|29944.7|29
1653446220000|2022-05-25 02:37:00|30037.1|29946.1|30038|29947|30038|29947|30036.6|29945.6|27
1653446230000|2022-05-25 02:37:10|30037.9|29946.9|30042.7|29951.7|30043.3|29952.3|30037.9|29946.9|25
1653446240000|2022-05-25 02:37:20|30043|29952|30047.9|29956.9|30049.7|29958.7|30042|29951|30
1653446250000|2022-05-25 02:37:30|30048|29957|30049|29958|30049.2|29958.2|30046.9|29955.9|18
1653446260000|2022-05-25 02:37:40|30049.3|29958.3|30036.7|29945.7|30049.6|29958.6|30029|29938|30
1653446270000|2022-05-25 02:37:50|30036.5|29945.5|30036|29945|30036.9|29945.9|30034.1|29943.1|31
1653446280000|2022-05-25 02:38:00|30036.2|29945.2|30035.7|29944.7|30037.2|29946.2|30033.5|29942.5|30
1653446290000|2022-05-25 02:38:10|30035.6|29944.6|30036.6|29945.6|30037.1|29946.1|30035.3|29944.3|30
1653446300000|2022-05-25 02:38:20|30035.8|29944.8|30038.7|29947.7|30038.7|29947.7|30035.1|29944.1|32
1653446310000|2022-05-25 02:38:30|30038.8|29947.8|30039.5|29948.5|30040.4|29949.4|30037.1|29946.1|28
1653446320000|2022-05-25 02:38:40|30039.6|29948.6|30043.3|29952.3|30045.1|29954.1|30038.4|29947.4|30
1653446330000|2022-05-25 02:38:50|30043|29952|30046.8|29955.8|30047.1|29956.1|30043|29952|28
1653446340000|2022-05-25 02:39:00|30047.1|29956.1|30072.1|29981.1|30072.1|29981.1|30047|29956|31
1653446350000|2022-05-25 02:39:10|30075.5|29984.5|30061|29970|30079.5|29988.5|30054.3|29963.3|33
1653446360000|2022-05-25 02:39:20|30060.3|29969.3|30047.1|29956.1|30060.3|29969.3|30044.2|29953.2|34
1653446370000|2022-05-25 02:39:30|30046.9|29955.9|30040|29949|30047.6|29956.6|30040|29949|31
1653446380000|2022-05-25 02:39:40|30039.5|29948.5|30038.7|29947.7|30041.2|29950.2|30036.5|29945.5|34
1653446390000|2022-05-25 02:39:50|30038.1|29947.1|30039.9|29948.9|30040.4|29949.4|30037.7|29946.7|34
1653446400000|2022-05-25 02:40:00|30039.3|29948.3|30039.7|29948.7|30041.5|29950.5|30026.4|29935.4|32
1653446410000|2022-05-25 02:40:10|30041.8|29950.8|30042.9|29951.9|30044.6|29953.6|30041.4|29950.4|35
1653446420000|2022-05-25 02:40:20|30043.6|29952.6|30052.8|29961.8|30053.1|29962.1|30041.1|29950.1|34
1653446430000|2022-05-25 02:40:30|30050.7|29959.7|30052.3|29961.3|30054.6|29963.6|30048.4|29957.4|32
1653446440000|2022-05-25 02:40:40|30052.4|29961.4|30050.9|29959.9|30052.7|29961.7|30048|29957|34
1653446450000|2022-05-25 02:40:50|30053.7|29962.7|30070.1|29979.1|30072.3|29981.3|30053.7|29962.7|36
1653446460000|2022-05-25 02:41:00|30069.8|29978.8|30079.3|29988.3|30085.5|29994.5|30069.8|29978.8|35
1653446470000|2022-05-25 02:41:10|30081.2|29990.2|30081.4|29990.4|30088.6|29997.6|30081.1|29990.1|33
1653446480000|2022-05-25 02:41:20|30081.1|29990.1|30072.6|29981.6|30081.8|29990.8|30072|29981|37
1653446490000|2022-05-25 02:41:30|30074.4|29983.4|30061.9|29970.9|30076.6|29985.6|30059.6|29968.6|32
1653446500000|2022-05-25 02:41:40|30061.8|29970.8|30054.9|29963.9|30068.7|29977.7|30052.2|29961.2|32
1653446510000|2022-05-25 02:41:50|30058.1|29967.1|30061.4|29970.4|30064.2|29973.2|30053.2|29962.2|34
1653446520000|2022-05-25 02:42:00|30058.6|29967.6|30067.6|29976.6|30067.9|29976.9|30058.6|29967.6|33
1653446530000|2022-05-25 02:42:10|30067.1|29976.1|30075.3|29984.3|30079.4|29988.4|30067|29976|25
1653446540000|2022-05-25 02:42:20|30076.9|29985.9|30076.2|29985.2|30080.6|29989.6|30075.1|29984.1|28
1653446550000|2022-05-25 02:42:30|30076.3|29985.3|30061.9|29970.9|30076.4|29985.4|30061.9|29970.9|38
1653446560000|2022-05-25 02:42:40|30062.1|29971.1|30061.2|29970.2|30062.1|29971.1|30059.3|29968.3|17
1653446570000|2022-05-25 02:42:50|30061.1|29970.1|30060.8|29969.8|30063|29972|30058.9|29967.9|21
1653446580000|2022-05-25 02:43:00|30059.3|29968.3|30065.7|29974.7|30065.9|29974.9|30056.5|29965.5|27
1653446590000|2022-05-25 02:43:10|30065.8|29974.8|30065.9|29974.9|30068.9|29977.9|30065.8|29974.8|27
1653446600000|2022-05-25 02:43:20|30066.1|29975.1|30061.5|29970.5|30066.1|29975.1|30056|29965|34
1653446610000|2022-05-25 02:43:30|30061.7|29970.7|30067|29976|30070.8|29979.8|30061.7|29970.7|38
1653446620000|2022-05-25 02:43:40|30066.9|29975.9|30057.8|29966.8|30067.1|29976.1|30055.3|29964.3|28
1653446630000|2022-05-25 02:43:50|30058.4|29967.4|30055.3|29964.3|30058.4|29967.4|30054|29963|32
1653446640000|2022-05-25 02:44:00|30055.2|29964.2|30056.4|29965.4|30056.6|29965.6|30053.2|29962.2|32
1653446650000|2022-05-25 02:44:10|30056.1|29965.1|30055.9|29964.9|30056.7|29965.7|30054.8|29963.8|34
1653446660000|2022-05-25 02:44:20|30055.5|29964.5|30059.7|29968.7|30059.9|29968.9|30054.4|29963.4|32
1653446670000|2022-05-25 02:44:30|30059.6|29968.6|30060.1|29969.1|30060.5|29969.5|30057.7|29966.7|31
1653446680000|2022-05-25 02:44:40|30059.4|29968.4|30061.3|29970.3|30063.5|29972.5|30059.4|29968.4|36
1653446690000|2022-05-25 02:44:50|30057.6|29966.6|30061.1|29970.1|30062.1|29971.1|30057.6|29966.6|31
1653446700000|2022-05-25 02:45:00|30061.5|29970.5|30058.6|29967.6|30061.5|29970.5|30057.1|29966.1|25
1653446710000|2022-05-25 02:45:10|30057.1|29966.1|30051|29960|30058.9|29967.9|30050.2|29959.2|28
1653446720000|2022-05-25 02:45:20|30050.3|29959.3|30053.5|29962.5|30056.2|29965.2|30049.8|29958.8|30
1653446730000|2022-05-25 02:45:30|30052.5|29961.5|30048.9|29957.9|30055.3|29964.3|30048.9|29957.9|35
1653446740000|2022-05-25 02:45:40|30050.7|29959.7|30050.4|29959.4|30054.8|29963.8|30050.2|29959.2|27
1653446750000|2022-05-25 02:45:50|30049.6|29958.6|30042.3|29951.3|30051.2|29960.2|30036.7|29945.7|27
1653446760000|2022-05-25 02:46:00|30040.4|29949.4|30054.2|29963.2|30054.2|29963.2|30040.4|29949.4|38
1653446770000|2022-05-25 02:46:10|30054.7|29963.7|30050.2|29959.2|30058.4|29967.4|30049.5|29958.5|33
1653446780000|2022-05-25 02:46:20|30049.9|29958.9|30049.2|29958.2|30050.4|29959.4|30046.6|29955.6|35
1653446790000|2022-05-25 02:46:30|30048.8|29957.8|30048.4|29957.4|30053.7|29962.7|30046.4|29955.4|32
1653446800000|2022-05-25 02:46:40|30048.6|29957.6|30048.7|29957.7|30049.4|29958.4|30047.9|29956.9|31
1653446810000|2022-05-25 02:46:50|30049.3|29958.3|30054.4|29963.4|30055.1|29964.1|30048.1|29957.1|31
1653446820000|2022-05-25 02:47:00|30054|29963|30048.6|29957.6|30054.3|29963.3|30048.4|29957.4|30
1653446830000|2022-05-25 02:47:10|30049.1|29958.1|30040.1|29949.1|30049.3|29958.3|30040|29949|27
1653446840000|2022-05-25 02:47:20|30039|29948|30037.9|29946.9|30039.3|29948.3|30035.5|29944.5|30
1653446850000|2022-05-25 02:47:30|30038.1|29947.1|30031.3|29940.3|30038.1|29947.1|30026.6|29935.6|36
1653446860000|2022-05-25 02:47:40|30030.4|29939.4|30032.8|29941.8|30036.7|29945.7|30030.4|29939.4|31
1653446870000|2022-05-25 02:47:50|30030.3|29939.3|30041.8|29950.8|30042.1|29951.1|30030.3|29939.3|28
1653446880000|2022-05-25 02:48:00|30041.6|29950.6|30054.9|29963.9|30057.1|29966.1|30041|29950|31
1653446890000|2022-05-25 02:48:10|30056.4|29965.4|30058.8|29967.8|30058.8|29967.8|30055.4|29964.4|34
1653446900000|2022-05-25 02:48:20|30058.7|29967.7|30061.7|29970.7|30063.5|29972.5|30058.7|29967.7|34
1653446910000|2022-05-25 02:48:30|30062.8|29971.8|30063.2|29972.2|30063.8|29972.8|30062.8|29971.8|20
1653446920000|2022-05-25 02:48:40|30063.3|29972.3|30070.5|29979.5|30072.4|29981.4|30063.3|29972.3|29
1653446930000|2022-05-25 02:48:50|30071.6|29980.6|30068.2|29977.2|30071.6|29980.6|30065.6|29974.6|24
1653446940000|2022-05-25 02:49:00|30068.4|29977.4|30078.5|29987.5|30079.2|29988.2|30068.1|29977.1|36
1653446950000|2022-05-25 02:49:10|30076.6|29985.6|30087.7|29996.7|30090.2|29999.2|30076.5|29985.5|35
1653446960000|2022-05-25 02:49:20|30086.6|29995.6|30092.4|30001.4|30092.4|30001.4|30085.4|29994.4|36
1653446970000|2022-05-25 02:49:30|30089.7|29998.7|30090|29999|30100.5|30009.5|30089.3|29998.3|34
1653446980000|2022-05-25 02:49:40|30092.3|30001.3|30086.6|29995.6|30092.3|30001.3|30085.7|29994.7|31
1653446990000|2022-05-25 02:49:50|30085.4|29994.4|30074.9|29983.9|30087.2|29996.2|30073.7|29982.7|30
1653447000000|2022-05-25 02:50:00|30074|29983|30093.1|30002.1|30093.3|30002.3|30074|29983|31
1653447010000|2022-05-25 02:50:10|30092.9|30001.9|30093.6|30002.6|30093.9|30002.9|30091.9|30000.9|22
1653447020000|2022-05-25 02:50:20|30092.9|30001.9|30121.9|30030.9|30123.7|30032.7|30092.3|30001.3|28
1653447030000|2022-05-25 02:50:30|30121.1|30030.1|30124.9|30033.9|30126.3|30035.3|30118.2|30027.2|31
1653447040000|2022-05-25 02:50:40|30125.2|30034.2|30124.7|30033.7|30127.1|30036.1|30120.1|30029.1|33
1653447050000|2022-05-25 02:50:50|30123.7|30032.7|30118.7|30027.7|30125.4|30034.4|30117.4|30026.4|31
1653447060000|2022-05-25 02:51:00|30118.6|30027.6|30108.3|30017.3|30119.8|30028.8|30106.2|30015.2|30
1653447070000|2022-05-25 02:51:10|30108.5|30017.5|30116.6|30025.6|30117.2|30026.2|30105.9|30014.9|29
1653447080000|2022-05-25 02:51:20|30117|30026|30128|30037|30128|30037|30117|30026|34
1653447090000|2022-05-25 02:51:30|30129.4|30038.4|30140.1|30049.1|30141.2|30050.2|30129.4|30038.4|30
1653447100000|2022-05-25 02:51:40|30140|30049|30140.2|30049.2|30142.5|30051.5|30136.5|30045.5|32
1653447110000|2022-05-25 02:51:50|30139.1|30048.1|30129.3|30038.3|30139.1|30048.1|30128.8|30037.8|32
1653447120000|2022-05-25 02:52:00|30128.6|30037.6|30126.4|30035.4|30131.4|30040.4|30126.4|30035.4|32
1653447130000|2022-05-25 02:52:10|30127.5|30036.5|30128.5|30037.5|30129.2|30038.2|30124|30033|31
1653447140000|2022-05-25 02:52:20|30128.6|30037.6|30125.6|30034.6|30129.1|30038.1|30125.4|30034.4|32
1653447150000|2022-05-25 02:52:30|30125.4|30034.4|30119.1|30028.1|30127.3|30036.3|30117|30026|29
1653447160000|2022-05-25 02:52:40|30118.3|30027.3|30107.4|30016.4|30119.5|30028.5|30097.9|30006.9|34
1653447170000|2022-05-25 02:52:50|30107.2|30016.2|30118.9|30027.9|30119.1|30028.1|30102.8|30011.8|34
1653447180000|2022-05-25 02:53:00|30117.4|30026.4|30118|30027|30118.3|30027.3|30111.1|30020.1|28
1653447190000|2022-05-25 02:53:10|30116.4|30025.4|30115.2|30024.2|30117.9|30026.9|30114.7|30023.7|31
1653447200000|2022-05-25 02:53:20|30115.4|30024.4|30121.7|30030.7|30121.7|30030.7|30115.4|30024.4|30
1653447210000|2022-05-25 02:53:30|30120.9|30029.9|30121.9|30030.9|30123.4|30032.4|30119.7|30028.7|29
1653447220000|2022-05-25 02:53:40|30122.3|30031.3|30122.3|30031.3|30122.4|30031.4|30121.5|30030.5|8
1653447230000|2022-05-25 02:53:50|30122.1|30031.1|30121.6|30030.6|30126.5|30035.5|30120.8|30029.8|17
1653447240000|2022-05-25 02:54:00|30120.6|30029.6|30119.6|30028.6|30120.6|30029.6|30115.7|30024.7|29
1653447250000|2022-05-25 02:54:10|30120.6|30029.6|30133|30042|30136.6|30045.6|30117.1|30026.1|31
1653447260000|2022-05-25 02:54:20|30143.9|30052.9|30162.8|30071.8|30177|30086|30138.3|30047.3|38
1653447270000|2022-05-25 02:54:30|30161.4|30070.4|30137.9|30046.9|30165.3|30074.3|30137.9|30046.9|37
1653447280000|2022-05-25 02:54:40|30139.4|30048.4|30133|30042|30140.9|30049.9|30131.3|30040.3|33
1653447290000|2022-05-25 02:54:50|30135.4|30044.4|30133.9|30042.9|30136.4|30045.4|30132.2|30041.2|28
1653447300000|2022-05-25 02:55:00|30133.8|30042.8|30148.8|30057.8|30148.8|30057.8|30133.8|30042.8|33
1653447310000|2022-05-25 02:55:10|30144.7|30053.7|30163.4|30072.4|30163.9|30072.9|30144.7|30053.7|33
1653447320000|2022-05-25 02:55:20|30163.3|30072.3|30163.1|30072.1|30165.3|30074.3|30159.2|30068.2|25
1653447330000|2022-05-25 02:55:30|30152.7|30061.7|30139.2|30048.2|30152.7|30061.7|30138|30047|22
1653447340000|2022-05-25 02:55:40|30144.7|30053.7|30133.9|30042.9|30144.7|30053.7|30133.1|30042.1|35
1653447350000|2022-05-25 02:55:50|30133.7|30042.7|30132.7|30041.7|30134.3|30043.3|30132.1|30041.1|18
1653447360000|2022-05-25 02:56:00|30132.4|30041.4|30123.1|30032.1|30134.7|30043.7|30118.7|30027.7|32
1653447370000|2022-05-25 02:56:10|30122.6|30031.6|30123.9|30032.9|30125.8|30034.8|30122.6|30031.6|33
1653447380000|2022-05-25 02:56:20|30131.7|30040.7|30148.7|30057.7|30148.8|30057.8|30131.7|30040.7|28
1653447390000|2022-05-25 02:56:30|30148.9|30057.9|30147.3|30056.3|30149.8|30058.8|30145.1|30054.1|28
1653447400000|2022-05-25 02:56:40|30147.2|30056.2|30156.5|30065.5|30157.1|30066.1|30147.2|30056.2|30
1653447410000|2022-05-25 02:56:50|30157.6|30066.6|30159|30068|30159.9|30068.9|30153.8|30062.8|35
1653447420000|2022-05-25 02:57:00|30159.2|30068.2|30154.6|30063.6|30161.1|30070.1|30154.6|30063.6|28
1653447430000|2022-05-25 02:57:10|30154.5|30063.5|30165|30074|30165.4|30074.4|30151.1|30060.1|28
1653447440000|2022-05-25 02:57:20|30165.6|30074.6|30169.4|30078.4|30170.5|30079.5|30162.9|30071.9|33
1653447450000|2022-05-25 02:57:30|30168.4|30077.4|30170.3|30079.3|30170.6|30079.6|30168.1|30077.1|35
1653447460000|2022-05-25 02:57:40|30170.5|30079.5|30169.2|30078.2|30173.1|30082.1|30168.3|30077.3|32
1653447470000|2022-05-25 02:57:50|30167.5|30076.5|30156.3|30065.3|30168.7|30077.7|30155.4|30064.4|31
1653447480000|2022-05-25 02:58:00|30156.5|30065.5|30139.5|30048.5|30157.2|30066.2|30139.5|30048.5|31
1653447490000|2022-05-25 02:58:10|30148.6|30057.6|30121.4|30030.4|30148.6|30057.6|30120.9|30029.9|35
1653447500000|2022-05-25 02:58:20|30120.8|30029.8|30116|30025|30120.8|30029.8|30114.6|30023.6|38
1653447510000|2022-05-25 02:58:30|30115.6|30024.6|30112.6|30021.6|30116.2|30025.2|30112.6|30021.6|33
1653447520000|2022-05-25 02:58:40|30113.1|30022.1|30107.7|30016.7|30113.5|30022.5|30101.5|30010.5|32
1653447530000|2022-05-25 02:58:50|30109.3|30018.3|30114.2|30023.2|30114.2|30023.2|30099.5|30008.5|27
1653447540000|2022-05-25 02:59:00|30112.8|30021.8|30113.9|30022.9|30117|30026|30108.3|30017.3|33
1653447550000|2022-05-25 02:59:10|30115|30024|30118.2|30027.2|30122.5|30031.5|30112|30021|36
1653447560000|2022-05-25 02:59:20|30125.8|30034.8|30123.2|30032.2|30132.1|30041.1|30122.3|30031.3|37
1653447570000|2022-05-25 02:59:30|30123.3|30032.3|30115.8|30024.8|30124.5|30033.5|30115.6|30024.6|32
1653447580000|2022-05-25 02:59:40|30116.1|30025.1|30116.7|30025.7|30119.4|30028.4|30115.3|30024.3|28
1653447590000|2022-05-25 02:59:50|30117.6|30026.6|30117.4|30026.4|30119|30028|30116.2|30025.2|25
1653447600000|2022-05-25 03:00:00|30122.3|30031.3|30164.4|30073.4|30167|30076|30122.3|30031.3|34
1653447610000|2022-05-25 03:00:10|30167|30076|30166.1|30075.1|30167|30076|30152.8|30061.8|33
1653447620000|2022-05-25 03:00:20|30165.9|30074.9|30153.2|30062.2|30167|30076|30147.6|30056.6|38
1653447630000|2022-05-25 03:00:30|30152.1|30061.1|30152.8|30061.8|30154.7|30063.7|30142.5|30051.5|39
1653447640000|2022-05-25 03:00:40|30155.3|30064.3|30160.6|30069.6|30165.5|30074.5|30155.2|30064.2|23
1653447650000|2022-05-25 03:00:50|30160.5|30069.5|30159|30068|30162.1|30071.1|30157.2|30066.2|35
1653447660000|2022-05-25 03:01:00|30158.2|30067.2|30160.1|30069.1|30160.5|30069.5|30154.9|30063.9|20
1653447670000|2022-05-25 03:01:10|30159|30068|30159|30068|30160.1|30069.1|30152.6|30061.6|21
1653447680000|2022-05-25 03:01:20|30159.5|30068.5|30158.8|30067.8|30159.5|30068.5|30155.3|30064.3|26
1653447690000|2022-05-25 03:01:30|30158.3|30067.3|30157.4|30066.4|30159.2|30068.2|30157.4|30066.4|17
1653447700000|2022-05-25 03:01:40|30158.1|30067.1|30159.8|30068.8|30161.2|30070.2|30158.1|30067.1|25
1653447710000|2022-05-25 03:01:50|30161|30070|30157.8|30066.8|30161.8|30070.8|30157.8|30066.8|25
1653447720000|2022-05-25 03:02:00|30158.8|30067.8|30152.9|30061.9|30159.4|30068.4|30152.1|30061.1|29
1653447730000|2022-05-25 03:02:10|30151.9|30060.9|30151.9|30060.9|30158.8|30067.8|30151|30060|19
1653447740000|2022-05-25 03:02:20|30151.5|30060.5|30147.3|30056.3|30155.1|30064.1|30145.9|30054.9|24
1653447750000|2022-05-25 03:02:30|30147.1|30056.1|30146.4|30055.4|30152.3|30061.3|30146.4|30055.4|19
1653447760000|2022-05-25 03:02:40|30146.2|30055.2|30145.7|30054.7|30146.5|30055.5|30145.6|30054.6|12
1653447770000|2022-05-25 03:02:50|30145.4|30054.4|30141|30050|30145.7|30054.7|30141|30050|14
1653447780000|2022-05-25 03:03:00|30141.1|30050.1|30137.2|30046.2|30141.2|30050.2|30137|30046|31
1653447790000|2022-05-25 03:03:10|30138.5|30047.5|30148.4|30057.4|30148.4|30057.4|30136.8|30045.8|20
1653447800000|2022-05-25 03:03:20|30148.8|30057.8|30151.8|30060.8|30154.8|30063.8|30145.5|30054.5|21
1653447810000|2022-05-25 03:03:30|30153.1|30062.1|30151.9|30060.9|30154.8|30063.8|30151.7|30060.7|9
1653447820000|2022-05-25 03:03:40|30153.2|30062.2|30152.5|30061.5|30153.2|30062.2|30151.5|30060.5|21
1653447830000|2022-05-25 03:03:50|30152.2|30061.2|30152.4|30061.4|30153.4|30062.4|30152.2|30061.2|25
1653447840000|2022-05-25 03:04:00|30152.9|30061.9|30160.9|30069.9|30160.9|30069.9|30152.4|30061.4|21
1653447850000|2022-05-25 03:04:10|30161|30070|30160.2|30069.2|30161.2|30070.2|30157.3|30066.3|23
1653447860000|2022-05-25 03:04:20|30158|30067|30161|30070|30161.2|30070.2|30148.5|30057.5|36
1653447870000|2022-05-25 03:04:30|30160.7|30069.7|30163.5|30072.5|30163.5|30072.5|30159.8|30068.8|23
1653447880000|2022-05-25 03:04:40|30161.1|30070.1|30148.7|30057.7|30161.1|30070.1|30146.7|30055.7|28
1653447890000|2022-05-25 03:04:50|30148.8|30057.8|30152.5|30061.5|30152.7|30061.7|30140.5|30049.5|29
1653447900000|2022-05-25 03:05:00|30150.9|30059.9|30153.5|30062.5|30155.6|30064.6|30150.9|30059.9|25
1653447910000|2022-05-25 03:05:10|30153.4|30062.4|30155.4|30064.4|30155.7|30064.7|30152.3|30061.3|24
1653447920000|2022-05-25 03:05:20|30155.6|30064.6|30152.9|30061.9|30155.7|30064.7|30149.5|30058.5|31
1653447930000|2022-05-25 03:05:30|30150|30059|30150|30059|30154.8|30063.8|30149.6|30058.6|23
1653447940000|2022-05-25 03:05:40|30152.9|30061.9|30143.3|30052.3|30158.6|30067.6|30139.5|30048.5|29
1653447950000|2022-05-25 03:05:50|30142|30051|30151.3|30060.3|30151.9|30060.9|30140.8|30049.8|24
1653447960000|2022-05-25 03:06:00|30151.9|30060.9|30142.1|30051.1|30151.9|30060.9|30142|30051|30
1653447970000|2022-05-25 03:06:10|30142.2|30051.2|30143.7|30052.7|30151|30060|30142.2|30051.2|31
1653447980000|2022-05-25 03:06:20|30149.5|30058.5|30148.7|30057.7|30150.5|30059.5|30138|30047|30
1653447990000|2022-05-25 03:06:30|30139.7|30048.7|30152.1|30061.1|30152.1|30061.1|30134.6|30043.6|35
1653448000000|2022-05-25 03:06:40|30144.1|30053.1|30147.9|30056.9|30152.1|30061.1|30134.2|30043.2|34
1653448010000|2022-05-25 03:06:50|30134.7|30043.7|30143.6|30052.6|30152.1|30061.1|30133.3|30042.3|31
1653448020000|2022-05-25 03:07:00|30150.8|30059.8|30129.1|30038.1|30150.9|30059.9|30128.7|30037.7|30
1653448030000|2022-05-25 03:07:10|30129.8|30038.8|30141|30050|30152.1|30061.1|30129.6|30038.6|24
1653448040000|2022-05-25 03:07:20|30139.2|30048.2|30135.2|30044.2|30139.6|30048.6|30131.8|30040.8|25
1653448050000|2022-05-25 03:07:30|30135.7|30044.7|30133.7|30042.7|30136.3|30045.3|30131|30040|33
1653448060000|2022-05-25 03:07:40|30133.6|30042.6|30133.5|30042.5|30137.7|30046.7|30131.5|30040.5|26
1653448070000|2022-05-25 03:07:50|30133.2|30042.2|30134.7|30043.7|30138.1|30047.1|30129.4|30038.4|22
1653448080000|2022-05-25 03:08:00|30137.5|30046.5|30137|30046|30138.1|30047.1|30133.2|30042.2|21
1653448090000|2022-05-25 03:08:10|30136.7|30045.7|30137.4|30046.4|30137.5|30046.5|30133.7|30042.7|18
1653448100000|2022-05-25 03:08:20|30137.2|30046.2|30133.8|30042.8|30138.1|30047.1|30133.5|30042.5|21
1653448110000|2022-05-25 03:08:30|30137.3|30046.3|30133.6|30042.6|30137.5|30046.5|30132.9|30041.9|15
1653448120000|2022-05-25 03:08:40|30135.3|30044.3|30138.1|30047.1|30138.1|30047.1|30132.9|30041.9|24
1653448130000|2022-05-25 03:08:50|30137.2|30046.2|30121.6|30030.6|30138.1|30047.1|30119.3|30028.3|23
1653448140000|2022-05-25 03:09:00|30120.6|30029.6|30119.8|30028.8|30121.9|30030.9|30119|30028|26
1653448150000|2022-05-25 03:09:10|30120.9|30029.9|30129.8|30038.8|30130.3|30039.3|30119.7|30028.7|27
1653448160000|2022-05-25 03:09:20|30130.3|30039.3|30128.8|30037.8|30133.7|30042.7|30123.9|30032.9|23
1653448170000|2022-05-25 03:09:30|30128.9|30037.9|30127.7|30036.7|30133.3|30042.3|30121.5|30030.5|32
1653448180000|2022-05-25 03:09:40|30129.5|30038.5|30126|30035|30129.6|30038.6|30120.2|30029.2|29
1653448190000|2022-05-25 03:09:50|30126.2|30035.2|30124.2|30033.2|30133.3|30042.3|30119.7|30028.7|30
1653448200000|2022-05-25 03:10:00|30124.4|30033.4|30124.3|30033.3|30133.2|30042.2|30119.9|30028.9|26
1653448210000|2022-05-25 03:10:10|30130|30039|30129.8|30038.8|30133.2|30042.2|30119.7|30028.7|24
1653448220000|2022-05-25 03:10:20|30130|30039|30126.8|30035.8|30130|30039|30124.5|30033.5|15
1653448230000|2022-05-25 03:10:30|30125.4|30034.4|30111.6|30020.6|30125.4|30034.4|30111.6|30020.6|28
1653448240000|2022-05-25 03:10:40|30112.1|30021.1|30114.4|30023.4|30119.3|30028.3|30112.1|30021.1|28
1653448250000|2022-05-25 03:10:50|30118.8|30027.8|30117.4|30026.4|30121.9|30030.9|30113.6|30022.6|30
1653448260000|2022-05-25 03:11:00|30114.2|30023.2|30117.6|30026.6|30119.1|30028.1|30112.8|30021.8|32
1653448270000|2022-05-25 03:11:10|30114.4|30023.4|30118.6|30027.6|30118.6|30027.6|30112.9|30021.9|24
1653448280000|2022-05-25 03:11:20|30114|30023|30116.4|30025.4|30119.4|30028.4|30113.4|30022.4|30
1653448290000|2022-05-25 03:11:30|30115.5|30024.5|30116.4|30025.4|30119.7|30028.7|30115.1|30024.1|28
1653448300000|2022-05-25 03:11:40|30116.2|30025.2|30114|30023|30119.6|30028.6|30113.4|30022.4|21
1653448310000|2022-05-25 03:11:50|30118.4|30027.4|30120.3|30029.3|30121.4|30030.4|30114|30023|17
1653448320000|2022-05-25 03:12:00|30120.4|30029.4|30120.6|30029.6|30121.4|30030.4|30120.4|30029.4|18
1653448330000|2022-05-25 03:12:10|30122.1|30031.1|30123|30032|30124.9|30033.9|30122.1|30031.1|22
1653448340000|2022-05-25 03:12:20|30121.8|30030.8|30127.8|30036.8|30128.1|30037.1|30121.3|30030.3|30
1653448350000|2022-05-25 03:12:30|30127.5|30036.5|30128.1|30037.1|30129.8|30038.8|30124.1|30033.1|28
1653448360000|2022-05-25 03:12:40|30126.8|30035.8|30122.6|30031.6|30130.1|30039.1|30122.6|30031.6|25
1653448370000|2022-05-25 03:12:50|30123.6|30032.6|30122.2|30031.2|30128.8|30037.8|30122.2|30031.2|21
1653448380000|2022-05-25 03:13:00|30123.2|30032.2|30145.9|30054.9|30152.7|30061.7|30123.2|30032.2|28
1653448390000|2022-05-25 03:13:10|30145.8|30054.8|30145.5|30054.5|30151.9|30060.9|30144.5|30053.5|31
1653448400000|2022-05-25 03:13:20|30143.2|30052.2|30150.3|30059.3|30152.7|30061.7|30142.2|30051.2|28
1653448410000|2022-05-25 03:13:30|30148.3|30057.3|30155.6|30064.6|30163.4|30072.4|30148.3|30057.3|23
1653448420000|2022-05-25 03:13:40|30155.8|30064.8|30152|30061|30159.6|30068.6|30149.8|30058.8|28
1653448430000|2022-05-25 03:13:50|30151.2|30060.2|30151.9|30060.9|30152.7|30061.7|30150|30059|17
1653448440000|2022-05-25 03:14:00|30151.5|30060.5|30152.8|30061.8|30153.1|30062.1|30151|30060|13
1653448450000|2022-05-25 03:14:10|30153.7|30062.7|30155.8|30064.8|30155.8|30064.8|30152.1|30061.1|20
1653448460000|2022-05-25 03:14:20|30155.3|30064.3|30153.6|30062.6|30155.3|30064.3|30152.5|30061.5|7
1653448470000|2022-05-25 03:14:30|30152.7|30061.7|30156.6|30065.6|30158.1|30067.1|30151.9|30060.9|23
1653448480000|2022-05-25 03:14:40|30153|30062|30152.1|30061.1|30157.5|30066.5|30152|30061|24
1653448490000|2022-05-25 03:14:50|30153.2|30062.2|30153.8|30062.8|30154.7|30063.7|30152.1|30061.1|27
1653448500000|2022-05-25 03:15:00|30154.7|30063.7|30148.5|30057.5|30154.7|30063.7|30145.5|30054.5|31
1653448510000|2022-05-25 03:15:10|30148.4|30057.4|30138|30047|30148.6|30057.6|30137.2|30046.2|33
1653448520000|2022-05-25 03:15:20|30138.1|30047.1|30138.1|30047.1|30138.9|30047.9|30136.1|30045.1|27
1653448530000|2022-05-25 03:15:30|30137.3|30046.3|30131.8|30040.8|30137.3|30046.3|30129.9|30038.9|28
1653448540000|2022-05-25 03:15:40|30131.9|30040.9|30130.9|30039.9|30132.7|30041.7|30126.8|30035.8|29
1653448550000|2022-05-25 03:15:50|30131|30040|30125.5|30034.5|30131|30040|30123|30032|30
1653448560000|2022-05-25 03:16:00|30123.8|30032.8|30124.2|30033.2|30126.2|30035.2|30123.8|30032.8|23
1653448570000|2022-05-25 03:16:10|30124|30033|30126.6|30035.6|30127.9|30036.9|30124|30033|21
1653448580000|2022-05-25 03:16:20|30126.2|30035.2|30128.7|30037.7|30129.5|30038.5|30125.5|30034.5|23
1653448590000|2022-05-25 03:16:30|30127.9|30036.9|30128.5|30037.5|30129.4|30038.4|30127.6|30036.6|22
1653448600000|2022-05-25 03:16:40|30128.3|30037.3|30125.1|30034.1|30128.3|30037.3|30124.9|30033.9|24
1653448610000|2022-05-25 03:16:50|30124.5|30033.5|30128.2|30037.2|30130|30039|30123.8|30032.8|15
1653448620000|2022-05-25 03:17:00|30127.6|30036.6|30129.4|30038.4|30130.5|30039.5|30126.9|30035.9|21
1653448630000|2022-05-25 03:17:10|30129.6|30038.6|30127.4|30036.4|30131.4|30040.4|30124.6|30033.6|28
1653448640000|2022-05-25 03:17:20|30125.1|30034.1|30123.6|30032.6|30131|30040|30119.7|30028.7|13
1653448650000|2022-05-25 03:17:30|30123.7|30032.7|30119|30028|30124.3|30033.3|30117.9|30026.9|20
1653448660000|2022-05-25 03:17:40|30117.9|30026.9|30123.6|30032.6|30124.8|30033.8|30117|30026|22
1653448670000|2022-05-25 03:17:50|30124.4|30033.4|30117.9|30026.9|30127|30036|30114.3|30023.3|19
1653448680000|2022-05-25 03:18:00|30114.3|30023.3|30116.6|30025.6|30120.6|30029.6|30114.3|30023.3|28
1653448690000|2022-05-25 03:18:10|30114.9|30023.9|30119.9|30028.9|30122.3|30031.3|30114.9|30023.9|33
1653448700000|2022-05-25 03:18:20|30119|30028|30128.2|30037.2|30129|30038|30119|30028|31
1653448710000|2022-05-25 03:18:30|30128.5|30037.5|30117.3|30026.3|30130.3|30039.3|30110.5|30019.5|33
1653448720000|2022-05-25 03:18:40|30113|30022|30119.6|30028.6|30123.6|30032.6|30113|30022|30
1653448730000|2022-05-25 03:18:50|30119.9|30028.9|30124.2|30033.2|30125.9|30034.9|30119.9|30028.9|26
1653448740000|2022-05-25 03:19:00|30124.3|30033.3|30126.2|30035.2|30128.1|30037.1|30121.7|30030.7|25
1653448750000|2022-05-25 03:19:10|30126.5|30035.5|30124.2|30033.2|30128.9|30037.9|30124.1|30033.1|25
1653448760000|2022-05-25 03:19:20|30121.3|30030.3|30125.1|30034.1|30127.1|30036.1|30117.8|30026.8|27
1653448770000|2022-05-25 03:19:30|30125|30034|30121.8|30030.8|30126.5|30035.5|30119.5|30028.5|34
1653448780000|2022-05-25 03:19:40|30121.9|30030.9|30118.5|30027.5|30124|30033|30118.5|30027.5|25
1653448790000|2022-05-25 03:19:50|30119|30028|30115.8|30024.8|30123.5|30032.5|30114.1|30023.1|32
1653448800000|2022-05-25 03:20:00|30115.7|30024.7|30113.9|30022.9|30116.9|30025.9|30108.9|30017.9|19
1653448810000|2022-05-25 03:20:10|30113.7|30022.7|30114.3|30023.3|30115.7|30024.7|30111.6|30020.6|25
1653448820000|2022-05-25 03:20:20|30111.8|30020.8|30116.4|30025.4|30119.6|30028.6|30111.8|30020.8|20
1653448830000|2022-05-25 03:20:30|30115.9|30024.9|30117.1|30026.1|30118.5|30027.5|30115.9|30024.9|25
1653448840000|2022-05-25 03:20:40|30117.3|30026.3|30117.1|30026.1|30118.2|30027.2|30116.8|30025.8|18
1653448850000|2022-05-25 03:20:50|30116|30025|30116.9|30025.9|30118.1|30027.1|30115.8|30024.8|24
1653448860000|2022-05-25 03:21:00|30116.8|30025.8|30117.2|30026.2|30117.2|30026.2|30116.6|30025.6|14
1653448870000|2022-05-25 03:21:10|30116.9|30025.9|30116.9|30025.9|30117.2|30026.2|30116.6|30025.6|13
1653448880000|2022-05-25 03:21:20|30117.1|30026.1|30117.1|30026.1|30117.1|30026.1|30116.1|30025.1|4
1653448890000|2022-05-25 03:21:30|30116.4|30025.4|30117.1|30026.1|30117.4|30026.4|30116.3|30025.3|17
1653448900000|2022-05-25 03:21:40|30116.8|30025.8|30115.6|30024.6|30117.4|30026.4|30115.6|30024.6|18
1653448910000|2022-05-25 03:21:50|30115.4|30024.4|30115.6|30024.6|30116.6|30025.6|30113.8|30022.8|27
1653448920000|2022-05-25 03:22:00|30114.7|30023.7|30117.6|30026.6|30117.6|30026.6|30112.9|30021.9|28
1653448930000|2022-05-25 03:22:10|30118.3|30027.3|30116.5|30025.5|30118.5|30027.5|30116.3|30025.3|13
1653448940000|2022-05-25 03:22:20|30116.8|30025.8|30116.9|30025.9|30117.6|30026.6|30114.7|30023.7|17
1653448950000|2022-05-25 03:22:30|30116.8|30025.8|30117.1|30026.1|30119.1|30028.1|30114.5|30023.5|18
1653448960000|2022-05-25 03:22:40|30115.1|30024.1|30115.1|30024.1|30119.5|30028.5|30114.6|30023.6|13
1653448970000|2022-05-25 03:22:50|30115.5|30024.5|30114.5|30023.5|30115.5|30024.5|30114|30023|15
1653448980000|2022-05-25 03:23:00|30115|30024|30116.2|30025.2|30117.2|30026.2|30112.9|30021.9|15
1653448990000|2022-05-25 03:23:10|30119.8|30028.8|30132.5|30041.5|30132.5|30041.5|30115.6|30024.6|30
1653449000000|2022-05-25 03:23:20|30131.4|30040.4|30137.1|30046.1|30137.6|30046.6|30131.4|30040.4|25
1653449010000|2022-05-25 03:23:30|30137|30046|30136.1|30045.1|30138.5|30047.5|30135.8|30044.8|18
1653449020000|2022-05-25 03:23:40|30137.8|30046.8|30141.7|30050.7|30144.3|30053.3|30134.7|30043.7|24
1653449030000|2022-05-25 03:23:50|30141.9|30050.9|30140.7|30049.7|30142.5|30051.5|30137.4|30046.4|27
1653449040000|2022-05-25 03:24:00|30141.1|30050.1|30145.4|30054.4|30145.4|30054.4|30139|30048|25
1653449050000|2022-05-25 03:24:10|30145.2|30054.2|30144.9|30053.9|30146.2|30055.2|30144|30053|23
1653449060000|2022-05-25 03:24:20|30145.2|30054.2|30141.4|30050.4|30145.2|30054.2|30140.8|30049.8|27
1653449070000|2022-05-25 03:24:30|30142.2|30051.2|30141.2|30050.2|30143|30052|30139.3|30048.3|29
1653449080000|2022-05-25 03:24:40|30142.8|30051.8|30143.1|30052.1|30144.9|30053.9|30139.1|30048.1|24
1653449090000|2022-05-25 03:24:50|30142.2|30051.2|30144.3|30053.3|30144.6|30053.6|30142.2|30051.2|18
1653449100000|2022-05-25 03:25:00|30143.4|30052.4|30145|30054|30145.3|30054.3|30143.4|30052.4|18
1653449110000|2022-05-25 03:25:10|30145.1|30054.1|30142.2|30051.2|30148.2|30057.2|30139.1|30048.1|29
1653449120000|2022-05-25 03:25:20|30139.5|30048.5|30140.9|30049.9|30144.9|30053.9|30137.2|30046.2|25
1653449130000|2022-05-25 03:25:30|30139.8|30048.8|30140|30049|30141.3|30050.3|30137.2|30046.2|18
1653449140000|2022-05-25 03:25:40|30140.6|30049.6|30141.7|30050.7|30142.1|30051.1|30139.3|30048.3|20
1653449150000|2022-05-25 03:25:50|30140.6|30049.6|30140.8|30049.8|30141.7|30050.7|30138.1|30047.1|19
1653449160000|2022-05-25 03:26:00|30141.3|30050.3|30139.8|30048.8|30141.3|30050.3|30137.9|30046.9|25
1653449170000|2022-05-25 03:26:10|30140.5|30049.5|30141.5|30050.5|30141.5|30050.5|30139.1|30048.1|25
1653449180000|2022-05-25 03:26:20|30141.3|30050.3|30143.6|30052.6|30144.9|30053.9|30141.1|30050.1|24
1653449190000|2022-05-25 03:26:30|30143.7|30052.7|30147.2|30056.2|30148.7|30057.7|30143.7|30052.7|17
1653449200000|2022-05-25 03:26:40|30146.5|30055.5|30148.2|30057.2|30148.7|30057.7|30145.2|30054.2|20
1653449210000|2022-05-25 03:26:50|30146.2|30055.2|30145|30054|30148.5|30057.5|30144.3|30053.3|16
1653449220000|2022-05-25 03:27:00|30144.8|30053.8|30142.4|30051.4|30146.7|30055.7|30142.4|30051.4|20
1653449230000|2022-05-25 03:27:10|30143.2|30052.2|30142.4|30051.4|30143.5|30052.5|30142.1|30051.1|20
1653449240000|2022-05-25 03:27:20|30143.9|30052.9|30142.7|30051.7|30144.4|30053.4|30141.7|30050.7|22
1653449250000|2022-05-25 03:27:30|30143.6|30052.6|30141.9|30050.9|30144.1|30053.1|30141.9|30050.9|29
1653449260000|2022-05-25 03:27:40|30143.4|30052.4|30141.9|30050.9|30143.5|30052.5|30141.9|30050.9|10
1653449270000|2022-05-25 03:27:50|30143.5|30052.5|30143.4|30052.4|30144.2|30053.2|30139.8|30048.8|17
1653449280000|2022-05-25 03:28:00|30143.2|30052.2|30146.5|30055.5|30147.3|30056.3|30142.7|30051.7|23
1653449290000|2022-05-25 03:28:10|30147.6|30056.6|30174.9|30083.9|30178.2|30087.2|30147.6|30056.6|33
1653449300000|2022-05-25 03:28:20|30174|30083|30169.6|30078.6|30177.7|30086.7|30166.6|30075.6|32
1653449310000|2022-05-25 03:28:30|30169.9|30078.9|30170.1|30079.1|30171.8|30080.8|30167.6|30076.6|19
1653449320000|2022-05-25 03:28:40|30173|30082|30181.4|30090.4|30181.6|30090.6|30172.1|30081.1|30
1653449330000|2022-05-25 03:28:50|30181.7|30090.7|30187.3|30096.3|30217.9|30126.9|30181.7|30090.7|38
1653449340000|2022-05-25 03:29:00|30187|30096|30191.7|30100.7|30209.1|30118.1|30187|30096|39
1653449350000|2022-05-25 03:29:10|30192.7|30101.7|30193.1|30102.1|30195.7|30104.7|30191|30100|30
1653449360000|2022-05-25 03:29:20|30193|30102|30193.4|30102.4|30194.9|30103.9|30188.2|30097.2|32
1653449370000|2022-05-25 03:29:30|30195.3|30104.3|30193.6|30102.6|30195.5|30104.5|30188.3|30097.3|28
1653449380000|2022-05-25 03:29:40|30192.9|30101.9|30152.2|30061.2|30192.9|30101.9|30146.4|30055.4|36
1653449390000|2022-05-25 03:29:50|30152.5|30061.5|30146.1|30055.1|30153.1|30062.1|30146.1|30055.1|28
1653449400000|2022-05-25 03:30:00|30146|30055|30154.3|30063.3|30163.6|30072.6|30146|30055|35
1653449410000|2022-05-25 03:30:10|30151.3|30060.3|30138.3|30047.3|30151.3|30060.3|30138.3|30047.3|31
1653449420000|2022-05-25 03:30:20|30137.6|30046.6|30132.3|30041.3|30137.6|30046.6|30129.2|30038.2|37
1653449430000|2022-05-25 03:30:30|30129.4|30038.4|30123.8|30032.8|30129.4|30038.4|30122.2|30031.2|25
1653449440000|2022-05-25 03:30:40|30123|30032|30120.3|30029.3|30128.4|30037.4|30119.7|30028.7|29
1653449450000|2022-05-25 03:30:50|30120.4|30029.4|30118.5|30027.5|30121.8|30030.8|30114.8|30023.8|21
1653449460000|2022-05-25 03:31:00|30118.1|30027.1|30118.1|30027.1|30119.1|30028.1|30118|30027|17
1653449470000|2022-05-25 03:31:10|30117.8|30026.8|30127.2|30036.2|30130.8|30039.8|30112.9|30021.9|32
1653449480000|2022-05-25 03:31:20|30129.2|30038.2|30129.8|30038.8|30132|30041|30125.9|30034.9|29
1653449490000|2022-05-25 03:31:30|30130.3|30039.3|30127.9|30036.9|30130.9|30039.9|30126.4|30035.4|26
1653449500000|2022-05-25 03:31:40|30128.2|30037.2|30124.8|30033.8|30130.4|30039.4|30124.3|30033.3|20
1653449510000|2022-05-25 03:31:50|30119.2|30028.2|30116|30025|30120.9|30029.9|30114.1|30023.1|25
1653449520000|2022-05-25 03:32:00|30115.2|30024.2|30120.7|30029.7|30121|30030|30114.4|30023.4|33
1653449530000|2022-05-25 03:32:10|30120.9|30029.9|30120.2|30029.2|30121.8|30030.8|30115.8|30024.8|24
1653449540000|2022-05-25 03:32:20|30120.1|30029.1|30119.6|30028.6|30121.3|30030.3|30114.6|30023.6|25
1653449550000|2022-05-25 03:32:30|30117.6|30026.6|30117|30026|30122.2|30031.2|30111.8|30020.8|32
1653449560000|2022-05-25 03:32:40|30118.9|30027.9|30119.9|30028.9|30119.9|30028.9|30112.1|30021.1|33
1653449570000|2022-05-25 03:32:50|30112.1|30021.1|30116.6|30025.6|30118.4|30027.4|30108.6|30017.6|27
1653449580000|2022-05-25 03:33:00|30115.2|30024.2|30101.7|30010.7|30121.5|30030.5|30093.8|30002.8|32
1653449590000|2022-05-25 03:33:10|30097|30006|30103.1|30012.1|30106.3|30015.3|30097|30006|29
1653449600000|2022-05-25 03:33:20|30101.5|30010.5|30097.8|30006.8|30104.2|30013.2|30097.4|30006.4|24
1653449610000|2022-05-25 03:33:30|30099.4|30008.4|30097.7|30006.7|30103.8|30012.8|30095.5|30004.5|29
1653449620000|2022-05-25 03:33:40|30097.5|30006.5|30094.4|30003.4|30097.8|30006.8|30093.2|30002.2|26
1653449630000|2022-05-25 03:33:50|30094|30003|30087.3|29996.3|30094.1|30003.1|30081.4|29990.4|25
1653449640000|2022-05-25 03:34:00|30086.5|29995.5|30091.9|30000.9|30095.2|30004.2|30086.3|29995.3|34
1653449650000|2022-05-25 03:34:10|30091.3|30000.3|30088.7|29997.7|30097.9|30006.9|30088.7|29997.7|26
1653449660000|2022-05-25 03:34:20|30088.8|29997.8|30086.7|29995.7|30088.8|29997.8|30086.5|29995.5|27
1653449670000|2022-05-25 03:34:30|30086.5|29995.5|30082.7|29991.7|30089|29998|30081.6|29990.6|33
1653449680000|2022-05-25 03:34:40|30083.8|29992.8|30083.1|29992.1|30089.2|29998.2|30082.3|29991.3|25
1653449690000|2022-05-25 03:34:50|30084.3|29993.3|30084.1|29993.1|30090.1|29999.1|30083.3|29992.3|26
1653449700000|2022-05-25 03:35:00|30083.9|29992.9|30090.4|29999.4|30094.3|30003.3|30082.8|29991.8|32
1653449710000|2022-05-25 03:35:10|30090.3|29999.3|30084.8|29993.8|30090.3|29999.3|30083.6|29992.6|21
1653449720000|2022-05-25 03:35:20|30084.5|29993.5|30084.8|29993.8|30085|29994|30084.2|29993.2|7
1653449730000|2022-05-25 03:35:30|30085|29994|30088.8|29997.8|30088.8|29997.8|30084.4|29993.4|14
1653449740000|2022-05-25 03:35:40|30088.7|29997.7|30085.4|29994.4|30089.8|29998.8|30085.2|29994.2|37
1653449750000|2022-05-25 03:35:50|30085.7|29994.7|30086.3|29995.3|30088.6|29997.6|30085.2|29994.2|28
1653449760000|2022-05-25 03:36:00|30085.7|29994.7|30087.6|29996.6|30088.6|29997.6|30084.8|29993.8|31
1653449770000|2022-05-25 03:36:10|30088.2|29997.2|30091.3|30000.3|30092.3|30001.3|30087.4|29996.4|21
1653449780000|2022-05-25 03:36:20|30091.4|30000.4|30091.5|30000.5|30097.2|30006.2|30090.6|29999.6|30
1653449790000|2022-05-25 03:36:30|30093.4|30002.4|30099.6|30008.6|30099.6|30008.6|30093.4|30002.4|26
1653449800000|2022-05-25 03:36:40|30098.1|30007.1|30090.2|29999.2|30098.1|30007.1|30087|29996|31
1653449810000|2022-05-25 03:36:50|30089.2|29998.2|30090|29999|30091.3|30000.3|30088|29997|34
1653449820000|2022-05-25 03:37:00|30089.8|29998.8|30089|29998|30089.8|29998.8|30088.1|29997.1|27
1653449830000|2022-05-25 03:37:10|30088.8|29997.8|30088.3|29997.3|30090.1|29999.1|30087.3|29996.3|35
1653449840000|2022-05-25 03:37:20|30088.4|29997.4|30090.4|29999.4|30090.5|29999.5|30087.7|29996.7|31
1653449850000|2022-05-25 03:37:30|30088.4|29997.4|30089.8|29998.8|30096.4|30005.4|30088.2|29997.2|31
1653449860000|2022-05-25 03:37:40|30095.4|30004.4|30097.3|30006.3|30097.3|30006.3|30092.6|30001.6|26
1653449870000|2022-05-25 03:37:50|30096.6|30005.6|30095.3|30004.3|30096.6|30005.6|30091.4|30000.4|20
1653449880000|2022-05-25 03:38:00|30091.9|30000.9|30101.2|30010.2|30102.8|30011.8|30091.9|30000.9|23
1653449890000|2022-05-25 03:38:10|30102.8|30011.8|30117.2|30026.2|30119.7|30028.7|30102.8|30011.8|30
1653449900000|2022-05-25 03:38:20|30121.9|30030.9|30122.4|30031.4|30122.4|30031.4|30118.4|30027.4|16
1653449910000|2022-05-25 03:38:30|30120.5|30029.5|30128|30037|30134.6|30043.6|30120.5|30029.5|26
1653449920000|2022-05-25 03:38:40|30128.2|30037.2|30129.5|30038.5|30131.8|30040.8|30123.8|30032.8|28
1653449930000|2022-05-25 03:38:50|30131.7|30040.7|30138.1|30047.1|30139.4|30048.4|30131|30040|22
1653449940000|2022-05-25 03:39:00|30139.3|30048.3|30138.3|30047.3|30139.3|30048.3|30134.4|30043.4|19
1653449950000|2022-05-25 03:39:10|30134.4|30043.4|30133.5|30042.5|30135.9|30044.9|30133.4|30042.4|28
1653449960000|2022-05-25 03:39:20|30133.9|30042.9|30132.5|30041.5|30135.1|30044.1|30127|30036|36
1653449970000|2022-05-25 03:39:30|30133.5|30042.5|30132.3|30041.3|30137.7|30046.7|30131.7|30040.7|37
1653449980000|2022-05-25 03:39:40|30131.6|30040.6|30134.1|30043.1|30135.7|30044.7|30131.6|30040.6|32
1653449990000|2022-05-25 03:39:50|30134|30043|30134.2|30043.2|30135.7|30044.7|30133.8|30042.8|24
1653450000000|2022-05-25 03:40:00|30133.9|30042.9|30144.4|30053.4|30144.7|30053.7|30133.9|30042.9|21
1653450010000|2022-05-25 03:40:10|30144.7|30053.7|30144.1|30053.1|30144.7|30053.7|30139.9|30048.9|21
1653450020000|2022-05-25 03:40:20|30144.2|30053.2|30144.3|30053.3|30146.9|30055.9|30144.2|30053.2|17
1653450030000|2022-05-25 03:40:30|30144.2|30053.2|30144.8|30053.8|30146.3|30055.3|30143|30052|26
1653450040000|2022-05-25 03:40:40|30144.5|30053.5|30146.6|30055.6|30147|30056|30144.1|30053.1|22
1653450050000|2022-05-25 03:40:50|30146.9|30055.9|30134.2|30043.2|30148.2|30057.2|30134.1|30043.1|19
1653450060000|2022-05-25 03:41:00|30134.1|30043.1|30135.1|30044.1|30135.2|30044.2|30134.1|30043.1|18
1653450070000|2022-05-25 03:41:10|30135.2|30044.2|30137.7|30046.7|30137.7|30046.7|30134.3|30043.3|24
1653450080000|2022-05-25 03:41:20|30137.5|30046.5|30141.8|30050.8|30145.3|30054.3|30136|30045|27
1653450090000|2022-05-25 03:41:30|30142|30051|30141.8|30050.8|30146.6|30055.6|30141.8|30050.8|17
1653450100000|2022-05-25 03:41:40|30142.2|30051.2|30143.8|30052.8|30144.9|30053.9|30140.8|30049.8|22
1653450110000|2022-05-25 03:41:50|30143.9|30052.9|30143.2|30052.2|30145|30054|30141.5|30050.5|20
1653450120000|2022-05-25 03:42:00|30143.4|30052.4|30139.1|30048.1|30144.1|30053.1|30138|30047|19
1653450130000|2022-05-25 03:42:10|30141.1|30050.1|30139.8|30048.8|30143.7|30052.7|30138.3|30047.3|29
1653450140000|2022-05-25 03:42:20|30139.4|30048.4|30141|30050|30141.6|30050.6|30139.4|30048.4|7
1653450150000|2022-05-25 03:42:30|30141.1|30050.1|30141|30050|30141.6|30050.6|30140.3|30049.3|16
1653450160000|2022-05-25 03:42:40|30140.2|30049.2|30140.1|30049.1|30144|30053|30136.6|30045.6|21
1653450170000|2022-05-25 03:42:50|30140.6|30049.6|30137|30046|30142.2|30051.2|30136.9|30045.9|25
1653450180000|2022-05-25 03:43:00|30134.2|30043.2|30139.3|30048.3|30139.3|30048.3|30131.8|30040.8|26
1653450190000|2022-05-25 03:43:10|30138.9|30047.9|30134|30043|30139|30048|30133.8|30042.8|23
1653450200000|2022-05-25 03:43:20|30133.9|30042.9|30136.4|30045.4|30136.6|30045.6|30127.5|30036.5|18
1653450210000|2022-05-25 03:43:30|30136.6|30045.6|30145.9|30054.9|30146.2|30055.2|30134.6|30043.6|28
1653450220000|2022-05-25 03:43:40|30145.4|30054.4|30138|30047|30146|30055|30135.6|30044.6|25
1653450230000|2022-05-25 03:43:50|30137.7|30046.7|30136.8|30045.8|30139.5|30048.5|30134.9|30043.9|17
1653450240000|2022-05-25 03:44:00|30145.3|30054.3|30154.6|30063.6|30158.1|30067.1|30145.3|30054.3|33
1653450250000|2022-05-25 03:44:10|30152|30061|30189|30098|30189|30098|30151.4|30060.4|27
1653450260000|2022-05-25 03:44:20|30196|30105|30209.4|30118.4|30213.2|30122.2|30190.4|30099.4|26
1653450270000|2022-05-25 03:44:30|30209.5|30118.5|30207.2|30116.2|30209.5|30118.5|30197.5|30106.5|34
1653450280000|2022-05-25 03:44:40|30206.6|30115.6|30201.1|30110.1|30208.4|30117.4|30197.6|30106.6|32
1653450290000|2022-05-25 03:44:50|30199.7|30108.7|30198.5|30107.5|30201.6|30110.6|30195.9|30104.9|35
1653450300000|2022-05-25 03:45:00|30198.6|30107.6|30204.1|30113.1|30207.6|30116.6|30190.1|30099.1|38
1653450310000|2022-05-25 03:45:10|30202.7|30111.7|30196.4|30105.4|30206.4|30115.4|30196.4|30105.4|28
1653450320000|2022-05-25 03:45:20|30196.7|30105.7|30187.1|30096.1|30198.7|30107.7|30187.1|30096.1|28
1653450330000|2022-05-25 03:45:30|30186.8|30095.8|30183.9|30092.9|30186.8|30095.8|30181.5|30090.5|27
1653450340000|2022-05-25 03:45:40|30181.5|30090.5|30184|30093|30184.6|30093.6|30179.1|30088.1|27
1653450350000|2022-05-25 03:45:50|30181.8|30090.8|30181.3|30090.3|30184.5|30093.5|30180.2|30089.2|32
1653450360000|2022-05-25 03:46:00|30184.5|30093.5|30185.4|30094.4|30189.8|30098.8|30184.2|30093.2|30
1653450370000|2022-05-25 03:46:10|30186.7|30095.7|30187.3|30096.3|30188.5|30097.5|30183.9|30092.9|30
1653450380000|2022-05-25 03:46:20|30184.7|30093.7|30187.2|30096.2|30189|30098|30182|30091|28
1653450390000|2022-05-25 03:46:30|30187|30096|30187.7|30096.7|30187.7|30096.7|30187|30096|9
1653450400000|2022-05-25 03:46:40|30187.6|30096.6|30185.8|30094.8|30187.7|30096.7|30181.2|30090.2|28
1653450410000|2022-05-25 03:46:50|30185.5|30094.5|30192.6|30101.6|30193.4|30102.4|30182.1|30091.1|31
1653450420000|2022-05-25 03:47:00|30191|30100|30183.5|30092.5|30191|30100|30183.5|30092.5|28
1653450430000|2022-05-25 03:47:10|30183|30092|30175.1|30084.1|30183.1|30092.1|30174.1|30083.1|23
1653450440000|2022-05-25 03:47:20|30174.2|30083.2|30160.2|30069.2|30175.1|30084.1|30153|30062|33
1653450450000|2022-05-25 03:47:30|30161.7|30070.7|30150.5|30059.5|30163|30072|30147.3|30056.3|35
1653450460000|2022-05-25 03:47:40|30150.8|30059.8|30150|30059|30150.8|30059.8|30147.8|30056.8|29
1653450470000|2022-05-25 03:47:50|30148.8|30057.8|30149.8|30058.8|30150.7|30059.7|30148.5|30057.5|23
1653450480000|2022-05-25 03:48:00|30150|30059|30163|30072|30163|30072|30149.7|30058.7|22
1653450490000|2022-05-25 03:48:10|30162.4|30071.4|30159.2|30068.2|30162.6|30071.6|30159.2|30068.2|21
1653450500000|2022-05-25 03:48:20|30159.6|30068.6|30152|30061|30159.6|30068.6|30151.6|30060.6|30
1653450510000|2022-05-25 03:48:30|30152.2|30061.2|30144.5|30053.5|30152.2|30061.2|30144.5|30053.5|25
1653450520000|2022-05-25 03:48:40|30142.6|30051.6|30142.9|30051.9|30144.2|30053.2|30139.9|30048.9|32
1653450530000|2022-05-25 03:48:50|30143.1|30052.1|30142.9|30051.9|30145.7|30054.7|30142.6|30051.6|30
1653450540000|2022-05-25 03:49:00|30142.8|30051.8|30143.8|30052.8|30144.8|30053.8|30142.5|30051.5|31
1653450550000|2022-05-25 03:49:10|30143.3|30052.3|30153.5|30062.5|30153.8|30062.8|30142.6|30051.6|35
1653450560000|2022-05-25 03:49:20|30154.9|30063.9|30157.1|30066.1|30157.1|30066.1|30153.1|30062.1|30
1653450570000|2022-05-25 03:49:30|30157.2|30066.2|30157.9|30066.9|30158.7|30067.7|30157|30066|22
1653450580000|2022-05-25 03:49:40|30157.6|30066.6|30158.1|30067.1|30159.1|30068.1|30157.3|30066.3|23
1653450590000|2022-05-25 03:49:50|30157.7|30066.7|30159.7|30068.7|30160.4|30069.4|30157|30066|26
1653450600000|2022-05-25 03:50:00|30160.7|30069.7|30158.6|30067.6|30160.8|30069.8|30158.2|30067.2|22
1653450610000|2022-05-25 03:50:10|30158.1|30067.1|30161.2|30070.2|30161.4|30070.4|30157.2|30066.2|13
1653450620000|2022-05-25 03:50:20|30160.5|30069.5|30163.4|30072.4|30165.7|30074.7|30159.2|30068.2|29
1653450630000|2022-05-25 03:50:30|30164.1|30073.1|30164.7|30073.7|30164.7|30073.7|30162.6|30071.6|16
1653450640000|2022-05-25 03:50:40|30163.9|30072.9|30178.7|30087.7|30178.7|30087.7|30163.9|30072.9|30
1653450650000|2022-05-25 03:50:50|30176.5|30085.5|30191.1|30100.1|30191.1|30100.1|30176.5|30085.5|25
1653450660000|2022-05-25 03:51:00|30187.6|30096.6|30177|30086|30192.5|30101.5|30174.8|30083.8|34
1653450670000|2022-05-25 03:51:10|30177.1|30086.1|30179.7|30088.7|30180.7|30089.7|30176.6|30085.6|35
1653450680000|2022-05-25 03:51:20|30179.6|30088.6|30178.6|30087.6|30180.9|30089.9|30178.6|30087.6|28
1653450690000|2022-05-25 03:51:30|30178.8|30087.8|30182|30091|30182|30091|30178.4|30087.4|27
1653450700000|2022-05-25 03:51:40|30185.7|30094.7|30181.2|30090.2|30185.7|30094.7|30180.3|30089.3|29
1653450710000|2022-05-25 03:51:50|30181.1|30090.1|30181|30090|30184.1|30093.1|30180.8|30089.8|27
1653450720000|2022-05-25 03:52:00|30178.2|30087.2|30180|30089|30181.6|30090.6|30176.8|30085.8|30
1653450730000|2022-05-25 03:52:10|30180.1|30089.1|30181.3|30090.3|30181.3|30090.3|30179.8|30088.8|21
1653450740000|2022-05-25 03:52:20|30180|30089|30178.6|30087.6|30180.3|30089.3|30177.4|30086.4|30
1653450750000|2022-05-25 03:52:30|30178.5|30087.5|30177.1|30086.1|30178.8|30087.8|30176.6|30085.6|28
1653450760000|2022-05-25 03:52:40|30176.5|30085.5|30176.7|30085.7|30179.3|30088.3|30175.2|30084.2|22
1653450770000|2022-05-25 03:52:50|30177.3|30086.3|30179.3|30088.3|30180.1|30089.1|30176.6|30085.6|28
1653450780000|2022-05-25 03:53:00|30178.7|30087.7|30177.9|30086.9|30180.4|30089.4|30177.5|30086.5|25
1653450790000|2022-05-25 03:53:10|30178.2|30087.2|30177.5|30086.5|30180|30089|30177.3|30086.3|21
1653450800000|2022-05-25 03:53:20|30177.6|30086.6|30179.4|30088.4|30179.8|30088.8|30176.5|30085.5|26
1653450810000|2022-05-25 03:53:30|30178|30087|30179.7|30088.7|30181.1|30090.1|30177.9|30086.9|31
1653450820000|2022-05-25 03:53:40|30178|30087|30178|30087|30179.7|30088.7|30178|30087|12
1653450830000|2022-05-25 03:53:50|30178.1|30087.1|30181|30090|30181.7|30090.7|30178.1|30087.1|20
1653450840000|2022-05-25 03:54:00|30179.8|30088.8|30181.9|30090.9|30183.5|30092.5|30179.2|30088.2|24
1653450850000|2022-05-25 03:54:10|30181|30090|30187.5|30096.5|30192.1|30101.1|30180.5|30089.5|30
1653450860000|2022-05-25 03:54:20|30187.7|30096.7|30198.1|30107.1|30201.2|30110.2|30187.7|30096.7|34
1653450870000|2022-05-25 03:54:30|30197.9|30106.9|30201.9|30110.9|30204.7|30113.7|30195.7|30104.7|25
1653450880000|2022-05-25 03:54:40|30201.8|30110.8|30201.7|30110.7|30201.8|30110.8|30201|30110|21
1653450890000|2022-05-25 03:54:50|30201.8|30110.8|30202.4|30111.4|30203.2|30112.2|30201.8|30110.8|21
1653450900000|2022-05-25 03:55:00|30197.2|30106.2|30188.2|30097.2|30197.2|30106.2|30187|30096|27
1653450910000|2022-05-25 03:55:10|30189.1|30098.1|30192.7|30101.7|30195.9|30104.9|30188.2|30097.2|20
1653450920000|2022-05-25 03:55:20|30195.9|30104.9|30190.7|30099.7|30196.7|30105.7|30188.8|30097.8|30
1653450930000|2022-05-25 03:55:30|30190.9|30099.9|30188.4|30097.4|30191.8|30100.8|30188|30097|20
1653450940000|2022-05-25 03:55:40|30188.3|30097.3|30179.4|30088.4|30188.3|30097.3|30175.1|30084.1|33
1653450950000|2022-05-25 03:55:50|30179.2|30088.2|30172.1|30081.1|30179.2|30088.2|30171.3|30080.3|33
1653450960000|2022-05-25 03:56:00|30172.5|30081.5|30180.1|30089.1|30180.8|30089.8|30171.3|30080.3|26
1653450970000|2022-05-25 03:56:10|30180|30089|30178|30087|30180.5|30089.5|30178|30087|19
1653450980000|2022-05-25 03:56:20|30177.9|30086.9|30175.1|30084.1|30179|30088|30174|30083|27
1653450990000|2022-05-25 03:56:30|30175.4|30084.4|30176.2|30085.2|30176.3|30085.3|30174.2|30083.2|25
1653451000000|2022-05-25 03:56:40|30175.1|30084.1|30176.4|30085.4|30177.5|30086.5|30171.9|30080.9|27
1653451010000|2022-05-25 03:56:50|30175|30084|30176.6|30085.6|30177.3|30086.3|30170.8|30079.8|30
1653451020000|2022-05-25 03:57:00|30176.3|30085.3|30190.2|30099.2|30191.3|30100.3|30174.5|30083.5|34
1653451030000|2022-05-25 03:57:10|30190.6|30099.6|30195|30104|30196.4|30105.4|30190.2|30099.2|24
1653451040000|2022-05-25 03:57:20|30195.5|30104.5|30191.9|30100.9|30195.5|30104.5|30190.2|30099.2|23
1653451050000|2022-05-25 03:57:30|30195.5|30104.5|30194.4|30103.4|30195.5|30104.5|30191.6|30100.6|7
1653451060000|2022-05-25 03:57:40|30193.9|30102.9|30191|30100|30194.4|30103.4|30187.1|30096.1|22
1653451070000|2022-05-25 03:57:50|30187.6|30096.6|30186.7|30095.7|30190.9|30099.9|30185.7|30094.7|26
1653451080000|2022-05-25 03:58:00|30186.9|30095.9|30183.4|30092.4|30191.2|30100.2|30183.4|30092.4|27
1653451090000|2022-05-25 03:58:10|30182|30091|30183|30092|30183.2|30092.2|30179.8|30088.8|29
1653451100000|2022-05-25 03:58:20|30182.9|30091.9|30179|30088|30182.9|30091.9|30178.6|30087.6|27
1653451110000|2022-05-25 03:58:30|30179.1|30088.1|30174.3|30083.3|30179.3|30088.3|30174.3|30083.3|32
1653451120000|2022-05-25 03:58:40|30175.2|30084.2|30162.9|30071.9|30175.2|30084.2|30162.4|30071.4|31
1653451130000|2022-05-25 03:58:50|30162.6|30071.6|30159.4|30068.4|30163.8|30072.8|30158.9|30067.9|31
1653451140000|2022-05-25 03:59:00|30158.9|30067.9|30171.3|30080.3|30171.5|30080.5|30158.9|30067.9|33
1653451150000|2022-05-25 03:59:10|30171.4|30080.4|30186.2|30095.2|30186.8|30095.8|30169.9|30078.9|33
1653451160000|2022-05-25 03:59:20|30186|30095|30188.1|30097.1|30193.4|30102.4|30185.5|30094.5|33
1653451170000|2022-05-25 03:59:30|30194|30103|30203.5|30112.5|30209.5|30118.5|30189|30098|33
1653451180000|2022-05-25 03:59:40|30209.5|30118.5|30209.3|30118.3|30209.6|30118.6|30201.7|30110.7|21
1653451190000|2022-05-25 03:59:50|30205.8|30114.8|30201.7|30110.7|30209.8|30118.8|30201.7|30110.7|20
1653451200000|2022-05-25 04:00:00|30203.8|30112.8|30219.4|30128.4|30220.4|30129.4|30203.8|30112.8|21
1653451210000|2022-05-25 04:00:10|30221.6|30130.6|30222.6|30131.6|30222.6|30131.6|30217|30126|33
1653451220000|2022-05-25 04:00:20|30218.7|30127.7|30223.6|30132.6|30227.4|30136.4|30216.1|30125.1|29
1653451230000|2022-05-25 04:00:30|30224.5|30133.5|30216.9|30125.9|30227.4|30136.4|30216.9|30125.9|32
1653451240000|2022-05-25 04:00:40|30215.3|30124.3|30206.6|30115.6|30215.3|30124.3|30206.6|30115.6|30
1653451250000|2022-05-25 04:00:50|30206.4|30115.4|30193.9|30102.9|30206.9|30115.9|30193.9|30102.9|27
1653451260000|2022-05-25 04:01:00|30192.4|30101.4|30192.3|30101.3|30200.7|30109.7|30192.3|30101.3|30
1653451270000|2022-05-25 04:01:10|30191.5|30100.5|30189.8|30098.8|30198.2|30107.2|30189.8|30098.8|19
1653451280000|2022-05-25 04:01:20|30189.2|30098.2|30197|30106|30202.4|30111.4|30189.2|30098.2|27
1653451290000|2022-05-25 04:01:30|30197.8|30106.8|30197.7|30106.7|30201.9|30110.9|30193.8|30102.8|32
1653451300000|2022-05-25 04:01:40|30195.3|30104.3|30198.2|30107.2|30201.5|30110.5|30194.2|30103.2|23
1653451310000|2022-05-25 04:01:50|30200.9|30109.9|30196.3|30105.3|30201.8|30110.8|30186.9|30095.9|31
1653451320000|2022-05-25 04:02:00|30196.4|30105.4|30196.9|30105.9|30198.5|30107.5|30192.4|30101.4|24
1653451330000|2022-05-25 04:02:10|30197.1|30106.1|30195.8|30104.8|30197.1|30106.1|30195.8|30104.8|20
1653451340000|2022-05-25 04:02:20|30194.6|30103.6|30187.6|30096.6|30194.6|30103.6|30186|30095|34
1653451350000|2022-05-25 04:02:30|30187.3|30096.3|30186.3|30095.3|30188.5|30097.5|30185.8|30094.8|26
1653451360000|2022-05-25 04:02:40|30186.5|30095.5|30184.4|30093.4|30186.5|30095.5|30182.8|30091.8|20
1653451370000|2022-05-25 04:02:50|30184.5|30093.5|30179.8|30088.8|30184.5|30093.5|30177.9|30086.9|19
1653451380000|2022-05-25 04:03:00|30179.6|30088.6|30179.2|30088.2|30183.5|30092.5|30179.2|30088.2|23
1653451390000|2022-05-25 04:03:10|30179.4|30088.4|30180.9|30089.9|30185.1|30094.1|30177.5|30086.5|27
1653451400000|2022-05-25 04:03:20|30182.2|30091.2|30179.9|30088.9|30182.6|30091.6|30179.9|30088.9|18
1653451410000|2022-05-25 04:03:30|30180.4|30089.4|30176.6|30085.6|30180.4|30089.4|30171|30080|13
1653451420000|2022-05-25 04:03:40|30176.2|30085.2|30172|30081|30176.8|30085.8|30171.5|30080.5|17
1653451430000|2022-05-25 04:03:50|30171.6|30080.6|30169.3|30078.3|30171.6|30080.6|30169.3|30078.3|12
1653451440000|2022-05-25 04:04:00|30170.8|30079.8|30168.6|30077.6|30171.4|30080.4|30167|30076|27
1653451450000|2022-05-25 04:04:10|30168.4|30077.4|30179.9|30088.9|30180|30089|30168.4|30077.4|25
1653451460000|2022-05-25 04:04:20|30180|30089|30184.5|30093.5|30184.5|30093.5|30180|30089|24
1653451470000|2022-05-25 04:04:30|30184.6|30093.6|30183.5|30092.5|30185.3|30094.3|30183.5|30092.5|13
1653451480000|2022-05-25 04:04:40|30184.7|30093.7|30183.3|30092.3|30184.9|30093.9|30182.7|30091.7|20
1653451490000|2022-05-25 04:04:50|30182.8|30091.8|30184.4|30093.4|30184.6|30093.6|30182.8|30091.8|18
1653451500000|2022-05-25 04:05:00|30184.7|30093.7|30182.5|30091.5|30185.1|30094.1|30180.8|30089.8|24
1653451510000|2022-05-25 04:05:10|30182.9|30091.9|30176.9|30085.9|30182.9|30091.9|30176.4|30085.4|24
1653451520000|2022-05-25 04:05:20|30177|30086|30176.4|30085.4|30177.1|30086.1|30175.8|30084.8|8
1653451530000|2022-05-25 04:05:30|30176.6|30085.6|30165.6|30074.6|30176.6|30085.6|30164.9|30073.9|19
1653451540000|2022-05-25 04:05:40|30165.7|30074.7|30161.8|30070.8|30165.8|30074.8|30160.4|30069.4|32
1653451550000|2022-05-25 04:05:50|30162.8|30071.8|30161.6|30070.6|30162.8|30071.8|30160.4|30069.4|20
1653451560000|2022-05-25 04:06:00|30161.7|30070.7|30161|30070|30162.3|30071.3|30161|30070|21
1653451570000|2022-05-25 04:06:10|30160.4|30069.4|30161|30070|30161.4|30070.4|30159.2|30068.2|24
1653451580000|2022-05-25 04:06:20|30159.2|30068.2|30160.9|30069.9|30162|30071|30159.2|30068.2|16
1653451590000|2022-05-25 04:06:30|30161.3|30070.3|30163.1|30072.1|30164.6|30073.6|30160.6|30069.6|8
1653451600000|2022-05-25 04:06:40|30163.2|30072.2|30162.8|30071.8|30163.3|30072.3|30160.9|30069.9|19
1653451610000|2022-05-25 04:06:50|30163|30072|30162.1|30071.1|30163|30072|30162|30071|20
1653451620000|2022-05-25 04:07:00|30162.4|30071.4|30162.1|30071.1|30162.8|30071.8|30161.8|30070.8|13
1653451630000|2022-05-25 04:07:10|30162|30071|30120.9|30029.9|30162|30071|30120.9|30029.9|19
1653451640000|2022-05-25 04:07:20|30128.1|30037.1|30115.7|30024.7|30128.1|30037.1|30109.6|30018.6|36
1653451650000|2022-05-25 04:07:30|30116.5|30025.5|30119.6|30028.6|30120.6|30029.6|30116.3|30025.3|29
1653451660000|2022-05-25 04:07:40|30120.5|30029.5|30116.4|30025.4|30122.7|30031.7|30116.4|30025.4|21
1653451670000|2022-05-25 04:07:50|30116.8|30025.8|30110.1|30019.1|30116.9|30025.9|30110.1|30019.1|23
1653451680000|2022-05-25 04:08:00|30110.2|30019.2|30118.3|30027.3|30118.3|30027.3|30109.8|30018.8|29
1653451690000|2022-05-25 04:08:10|30117.8|30026.8|30116.1|30025.1|30118.1|30027.1|30115.5|30024.5|23
1653451700000|2022-05-25 04:08:20|30115.3|30024.3|30109.1|30018.1|30116.1|30025.1|30106.5|30015.5|21
1653451710000|2022-05-25 04:08:30|30108.9|30017.9|30108.3|30017.3|30109.2|30018.2|30106.5|30015.5|28
1653451720000|2022-05-25 04:08:40|30109.5|30018.5|30112.4|30021.4|30112.4|30021.4|30108.7|30017.7|35
1653451730000|2022-05-25 04:08:50|30110.2|30019.2|30111.2|30020.2|30111.2|30020.2|30108.5|30017.5|23
1653451740000|2022-05-25 04:09:00|30110.1|30019.1|30118.6|30027.6|30118.6|30027.6|30110.1|30019.1|31
1653451750000|2022-05-25 04:09:10|30122.7|30031.7|30122.7|30031.7|30123.2|30032.2|30118.6|30027.6|19
1653451760000|2022-05-25 04:09:20|30122.3|30031.3|30118.6|30027.6|30122.7|30031.7|30118.6|30027.6|3
1653451770000|2022-05-25 04:09:30|30123|30032|30122.1|30031.1|30123|30032|30122.1|30031.1|5
1653451780000|2022-05-25 04:09:40|30123|30032|30119.2|30028.2|30123.7|30032.7|30119.2|30028.2|19
1653451790000|2022-05-25 04:09:50|30119.4|30028.4|30117.8|30026.8|30119.4|30028.4|30115.8|30024.8|31
1653451800000|2022-05-25 04:10:00|30118.1|30027.1|30119|30028|30119.8|30028.8|30114.6|30023.6|22
1653451810000|2022-05-25 04:10:10|30119.2|30028.2|30117.8|30026.8|30119.9|30028.9|30116.4|30025.4|32
1653451820000|2022-05-25 04:10:20|30115.3|30024.3|30115|30024|30117.3|30026.3|30114.5|30023.5|30
1653451830000|2022-05-25 04:10:30|30114.8|30023.8|30113.7|30022.7|30115.6|30024.6|30112.9|30021.9|19
1653451840000|2022-05-25 04:10:40|30114.2|30023.2|30112.8|30021.8|30116.9|30025.9|30109.7|30018.7|25
1653451850000|2022-05-25 04:10:50|30112.2|30021.2|30110.8|30019.8|30112.2|30021.2|30110|30019|10
1653451860000|2022-05-25 04:11:00|30110.9|30019.9|30118|30027|30120.6|30029.6|30109.8|30018.8|11
1653451870000|2022-05-25 04:11:10|30119|30028|30121|30030|30122.5|30031.5|30119|30028|17
1653451880000|2022-05-25 04:11:20|30122.3|30031.3|30121.9|30030.9|30122.3|30031.3|30121.9|30030.9|3
1653451890000|2022-05-25 04:11:30|30119.1|30028.1|30125.1|30034.1|30127.7|30036.7|30119.1|30028.1|12
1653451900000|2022-05-25 04:11:40|30122.9|30031.9|30127.9|30036.9|30127.9|30036.9|30122.9|30031.9|4
1653451910000|2022-05-25 04:11:50|30127.8|30036.8|30126.3|30035.3|30127.9|30036.9|30125|30034|13
1653451920000|2022-05-25 04:12:00|30126.2|30035.2|30117.8|30026.8|30127|30036|30116.6|30025.6|22
1653451930000|2022-05-25 04:12:10|30118.3|30027.3|30117.6|30026.6|30118.8|30027.8|30116.6|30025.6|17
1653451940000|2022-05-25 04:12:20|30117.5|30026.5|30126.4|30035.4|30126.8|30035.8|30117|30026|27
1653451950000|2022-05-25 04:12:30|30125.3|30034.3|30126.9|30035.9|30126.9|30035.9|30121.7|30030.7|21
1653451960000|2022-05-25 04:12:40|30125.5|30034.5|30132|30041|30132|30041|30125.5|30034.5|7
1653451970000|2022-05-25 04:12:50|30135.7|30044.7|30148.8|30057.8|30148.8|30057.8|30130.2|30039.2|28
1653451980000|2022-05-25 04:13:00|30148.9|30057.9|30149.2|30058.2|30150.4|30059.4|30142.9|30051.9|20
1653451990000|2022-05-25 04:13:10|30150.4|30059.4|30150.4|30059.4|30156.8|30065.8|30150.4|30059.4|9
1653452000000|2022-05-25 04:13:20|30152|30061|30144.8|30053.8|30153.6|30062.6|30144.8|30053.8|18
1653452010000|2022-05-25 04:13:30|30146|30055|30137.2|30046.2|30146.9|30055.9|30134.1|30043.1|32
1653452020000|2022-05-25 04:13:40|30137.6|30046.6|30137.2|30046.2|30137.7|30046.7|30136.8|30045.8|5
1653452030000|2022-05-25 04:13:50|30136.2|30045.2|30134.2|30043.2|30136.2|30045.2|30132.6|30041.6|19
1653452040000|2022-05-25 04:14:00|30132.4|30041.4|30143.8|30052.8|30143.8|30052.8|30132.4|30041.4|26
1653452050000|2022-05-25 04:14:10|30147.3|30056.3|30157.3|30066.3|30163.8|30072.8|30143.3|30052.3|29
1653452060000|2022-05-25 04:14:20|30157.9|30066.9|30166.7|30075.7|30167.3|30076.3|30157.9|30066.9|14
1653452070000|2022-05-25 04:14:30|30167|30076|30166.7|30075.7|30171.9|30080.9|30165.2|30074.2|28
1653452080000|2022-05-25 04:14:40|30167|30076|30158.7|30067.7|30167.4|30076.4|30156.4|30065.4|30
1653452090000|2022-05-25 04:14:50|30160.2|30069.2|30149.4|30058.4|30161.2|30070.2|30149.4|30058.4|17
1653452100000|2022-05-25 04:15:00|30149.3|30058.3|30143.8|30052.8|30156.5|30065.5|30142.5|30051.5|26
1653452110000|2022-05-25 04:15:10|30143.5|30052.5|30171.5|30080.5|30172.9|30081.9|30143.1|30052.1|37
1653452120000|2022-05-25 04:15:20|30171.8|30080.8|30169.9|30078.9|30172|30081|30169.6|30078.6|29
1653452130000|2022-05-25 04:15:30|30170.2|30079.2|30152.5|30061.5|30170.2|30079.2|30152.5|30061.5|31
1653452140000|2022-05-25 04:15:40|30151.6|30060.6|30156.8|30065.8|30157.8|30066.8|30151.5|30060.5|25
1653452150000|2022-05-25 04:15:50|30156.6|30065.6|30157|30066|30157.5|30066.5|30156.3|30065.3|17
1653452160000|2022-05-25 04:16:00|30157.5|30066.5|30156.5|30065.5|30157.5|30066.5|30154.8|30063.8|33
1653452170000|2022-05-25 04:16:10|30155.5|30064.5|30157.2|30066.2|30157.2|30066.2|30155.2|30064.2|14
1653452180000|2022-05-25 04:16:20|30156.5|30065.5|30157.5|30066.5|30157.5|30066.5|30155.5|30064.5|22
1653452190000|2022-05-25 04:16:30|30156.9|30065.9|30156.8|30065.8|30159.1|30068.1|30156.2|30065.2|16
1653452200000|2022-05-25 04:16:40|30156.2|30065.2|30149.4|30058.4|30156.8|30065.8|30148.4|30057.4|10
1653452210000|2022-05-25 04:16:50|30149|30058|30147.8|30056.8|30149.5|30058.5|30147.7|30056.7|28
1653452220000|2022-05-25 04:17:00|30148.5|30057.5|30148.6|30057.6|30148.6|30057.6|30147.2|30056.2|14
1653452230000|2022-05-25 04:17:10|30148.3|30057.3|30145.6|30054.6|30148.3|30057.3|30145.6|30054.6|17
1653452240000|2022-05-25 04:17:20|30146.9|30055.9|30146.9|30055.9|30146.9|30055.9|30145.5|30054.5|7
1653452250000|2022-05-25 04:17:30|30145.5|30054.5|30146.2|30055.2|30147|30056|30145.5|30054.5|16
1653452260000|2022-05-25 04:17:40|30146.7|30055.7|30146.1|30055.1|30146.7|30055.7|30145.5|30054.5|17
1653452270000|2022-05-25 04:17:50|30145|30054|30138.6|30047.6|30145.9|30054.9|30137.2|30046.2|22
1653452280000|2022-05-25 04:18:00|30138.4|30047.4|30132.7|30041.7|30139.8|30048.8|30132.7|30041.7|32
1653452290000|2022-05-25 04:18:10|30131.9|30040.9|30124|30033|30131.9|30040.9|30123.3|30032.3|35
1653452300000|2022-05-25 04:18:20|30127.2|30036.2|30123.6|30032.6|30129.7|30038.7|30120.8|30029.8|29
1653452310000|2022-05-25 04:18:30|30127.1|30036.1|30121.6|30030.6|30129.7|30038.7|30119.9|30028.9|35
1653452320000|2022-05-25 04:18:40|30122.5|30031.5|30119.4|30028.4|30122.5|30031.5|30119.4|30028.4|23
1653452330000|2022-05-25 04:18:50|30120.1|30029.1|30119.8|30028.8|30122.8|30031.8|30115.9|30024.9|30
1653452340000|2022-05-25 04:19:00|30119.9|30028.9|30126.8|30035.8|30130.4|30039.4|30118.2|30027.2|34
1653452350000|2022-05-25 04:19:10|30130.4|30039.4|30127|30036|30130.4|30039.4|30126.6|30035.6|12
1653452360000|2022-05-25 04:19:20|30127.1|30036.1|30133.1|30042.1|30133.1|30042.1|30123.5|30032.5|18
1653452380000|2022-05-25 04:19:40|30134.6|30043.6|30128.3|30037.3|30134.6|30043.6|30128.3|30037.3|16
1653452390000|2022-05-25 04:19:50|30131.1|30040.1|30133.1|30042.1|30133.1|30042.1|30128.3|30037.3|3
1653452400000|2022-05-25 04:20:00|30131.1|30040.1|30133.1|30042.1|30133.1|30042.1|30131.1|30040.1|3
1653452440000|2022-05-25 04:20:40|30131.1|30040.1|30129.4|30038.4|30131.1|30040.1|30128.3|30037.3|12
1653452450000|2022-05-25 04:20:50|30129.3|30038.3|30128.3|30037.3|30133.1|30042.1|30128.3|30037.3|12
1653452460000|2022-05-25 04:21:00|30131.1|30040.1|30128.3|30037.3|30131.1|30040.1|30128.3|30037.3|2
1653452470000|2022-05-25 04:21:10|30130.7|30039.7|30131.1|30040.1|30133.5|30042.5|30128.3|30037.3|18
1653452480000|2022-05-25 04:21:20|30128.3|30037.3|30133.1|30042.1|30133.1|30042.1|30128.3|30037.3|13
1653452490000|2022-05-25 04:21:30|30130.7|30039.7|30128.3|30037.3|30133.1|30042.1|30128.3|30037.3|5
1653452500000|2022-05-25 04:21:40|30133.1|30042.1|30128.3|30037.3|30133.1|30042.1|30128.3|30037.3|15
1653452510000|2022-05-25 04:21:50|30133.1|30042.1|30129.1|30038.1|30133.1|30042.1|30128.3|30037.3|18
1653452520000|2022-05-25 04:22:00|30128.9|30037.9|30129.2|30038.2|30129.9|30038.9|30128|30037|15
1653452530000|2022-05-25 04:22:10|30128.1|30037.1|30132.7|30041.7|30132.7|30041.7|30128.1|30037.1|20
1653452540000|2022-05-25 04:22:20|30128.6|30037.6|30129.5|30038.5|30133|30042|30128.2|30037.2|23
1653452550000|2022-05-25 04:22:30|30129.4|30038.4|30140.2|30049.2|30140.2|30049.2|30128.1|30037.1|9
1653452560000|2022-05-25 04:22:40|30138.8|30047.8|30136.8|30045.8|30139.1|30048.1|30135.4|30044.4|12
1653452570000|2022-05-25 04:22:50|30136.7|30045.7|30134.3|30043.3|30136.7|30045.7|30133.9|30042.9|17
1653452580000|2022-05-25 04:23:00|30134.1|30043.1|30122.9|30031.9|30134.1|30043.1|30122.3|30031.3|19
1653452590000|2022-05-25 04:23:10|30122.8|30031.8|30122.1|30031.1|30122.8|30031.8|30121|30030|17
1653452600000|2022-05-25 04:23:20|30120.5|30029.5|30120|30029|30123.5|30032.5|30120|30029|22
1653452610000|2022-05-25 04:23:30|30121.5|30030.5|30122.1|30031.1|30123.5|30032.5|30119.9|30028.9|13
1653452620000|2022-05-25 04:23:40|30123.5|30032.5|30106.5|30015.5|30123.5|30032.5|30106.2|30015.2|25
1653452630000|2022-05-25 04:23:50|30107.5|30016.5|30116.7|30025.7|30117|30026|30107.5|30016.5|31
1653452640000|2022-05-25 04:24:00|30116.6|30025.6|30121.4|30030.4|30122.7|30031.7|30115.1|30024.1|30
1653452650000|2022-05-25 04:24:10|30120.6|30029.6|30129.3|30038.3|30132.3|30041.3|30120.6|30029.6|35
1653452660000|2022-05-25 04:24:20|30128|30037|30130.2|30039.2|30132.4|30041.4|30125|30034|34
1653452670000|2022-05-25 04:24:30|30130.4|30039.4|30135.4|30044.4|30138|30047|30124.5|30033.5|34
1653452680000|2022-05-25 04:24:40|30137.6|30046.6|30117.6|30026.6|30137.6|30046.6|30117.6|30026.6|24
1653452690000|2022-05-25 04:24:50|30133.1|30042.1|30125.3|30034.3|30134.2|30043.2|30117.6|30026.6|25
1653452700000|2022-05-25 04:25:00|30125.6|30034.6|30132.7|30041.7|30136.9|30045.9|30123.5|30032.5|35
1653452710000|2022-05-25 04:25:10|30136.6|30045.6|30131.8|30040.8|30137.3|30046.3|30128|30037|33
1653452720000|2022-05-25 04:25:20|30132|30041|30131.6|30040.6|30132.6|30041.6|30131|30040|25
1653452730000|2022-05-25 04:25:30|30131.7|30040.7|30131.7|30040.7|30132.3|30041.3|30130.9|30039.9|22
1653452740000|2022-05-25 04:25:40|30131.4|30040.4|30131|30040|30133.2|30042.2|30131|30040|28
1653452750000|2022-05-25 04:25:50|30131.1|30040.1|30129.5|30038.5|30131.1|30040.1|30129.5|30038.5|18
1653452760000|2022-05-25 04:26:00|30130.1|30039.1|30130.3|30039.3|30130.9|30039.9|30129.5|30038.5|11
1653452770000|2022-05-25 04:26:10|30129.5|30038.5|30130.2|30039.2|30131.3|30040.3|30129.5|30038.5|10
1653452780000|2022-05-25 04:26:20|30131.6|30040.6|30131|30040|30132.6|30041.6|30130.2|30039.2|22
1653452790000|2022-05-25 04:26:30|30130.8|30039.8|30131.6|30040.6|30132.2|30041.2|30130.1|30039.1|8
1653452800000|2022-05-25 04:26:40|30131.7|30040.7|30131.4|30040.4|30132.9|30041.9|30131.4|30040.4|19
1653452810000|2022-05-25 04:26:50|30131.3|30040.3|30134|30043|30135.8|30044.8|30130.4|30039.4|29
1653452820000|2022-05-25 04:27:00|30134.1|30043.1|30133.2|30042.2|30135.6|30044.6|30132.4|30041.4|27
1653452830000|2022-05-25 04:27:10|30133.5|30042.5|30130.1|30039.1|30134.1|30043.1|30130.1|30039.1|28
1653452840000|2022-05-25 04:27:20|30130.5|30039.5|30128.9|30037.9|30131.5|30040.5|30128.9|30037.9|11
1653452850000|2022-05-25 04:27:30|30128.6|30037.6|30129.3|30038.3|30129.3|30038.3|30128.3|30037.3|22
1653452860000|2022-05-25 04:27:40|30129.2|30038.2|30123.5|30032.5|30129.5|30038.5|30123.5|30032.5|20
1653452870000|2022-05-25 04:27:50|30122.8|30031.8|30124.1|30033.1|30124.1|30033.1|30121.8|30030.8|15
1653452880000|2022-05-25 04:28:00|30123.8|30032.8|30122.2|30031.2|30123.8|30032.8|30119.7|30028.7|23
1653452890000|2022-05-25 04:28:10|30122.8|30031.8|30123.5|30032.5|30123.9|30032.9|30120.8|30029.8|31
1653452900000|2022-05-25 04:28:20|30123|30032|30122|30031|30124.5|30033.5|30121|30030|22
1653452910000|2022-05-25 04:28:30|30123.4|30032.4|30116.3|30025.3|30123.5|30032.5|30116.3|30025.3|13
1653452920000|2022-05-25 04:28:40|30114.4|30023.4|30108.2|30017.2|30114.4|30023.4|30105.6|30014.6|20
1653452930000|2022-05-25 04:28:50|30107.3|30016.3|30108.9|30017.9|30111.6|30020.6|30107.3|30016.3|28
1653452940000|2022-05-25 04:29:00|30111|30020|30111.9|30020.9|30112.9|30021.9|30109|30018|23
1653452950000|2022-05-25 04:29:10|30112|30021|30123|30032|30123|30032|30110.1|30019.1|32
1653452960000|2022-05-25 04:29:20|30123.6|30032.6|30128.4|30037.4|30128.7|30037.7|30123.3|30032.3|31
1653452970000|2022-05-25 04:29:30|30128.2|30037.2|30124.8|30033.8|30128.2|30037.2|30123.5|30032.5|29
1653452980000|2022-05-25 04:29:40|30125.5|30034.5|30126.4|30035.4|30126.5|30035.5|30124.4|30033.4|17
1653452990000|2022-05-25 04:29:50|30126.1|30035.1|30125.9|30034.9|30126.4|30035.4|30124.3|30033.3|25
1653453000000|2022-05-25 04:30:00|30125.8|30034.8|30121.3|30030.3|30125.8|30034.8|30116.9|30025.9|30
1653453010000|2022-05-25 04:30:10|30122.5|30031.5|30125.4|30034.4|30125.7|30034.7|30118.4|30027.4|23
1653453020000|2022-05-25 04:30:20|30125.1|30034.1|30122.4|30031.4|30125.1|30034.1|30121.2|30030.2|23
1653453030000|2022-05-25 04:30:30|30122.3|30031.3|30124.1|30033.1|30124.4|30033.4|30122.3|30031.3|18
1653453040000|2022-05-25 04:30:40|30123.1|30032.1|30124.4|30033.4|30124.4|30033.4|30123.1|30032.1|21
1653453050000|2022-05-25 04:30:50|30124.2|30033.2|30122.7|30031.7|30124.2|30033.2|30121|30030|21
1653453060000|2022-05-25 04:31:00|30121.4|30030.4|30122.3|30031.3|30122.8|30031.8|30121.4|30030.4|24
1653453070000|2022-05-25 04:31:10|30122.4|30031.4|30121.8|30030.8|30122.7|30031.7|30121.2|30030.2|18
1653453080000|2022-05-25 04:31:20|30120.6|30029.6|30121.3|30030.3|30121.3|30030.3|30117.8|30026.8|25
1653453090000|2022-05-25 04:31:30|30121.9|30030.9|30122.2|30031.2|30122.9|30031.9|30119.7|30028.7|27
1653453100000|2022-05-25 04:31:40|30121.5|30030.5|30125.2|30034.2|30125.2|30034.2|30119.9|30028.9|26
1653453110000|2022-05-25 04:31:50|30124.3|30033.3|30123.6|30032.6|30124.9|30033.9|30123.6|30032.6|24
1653453120000|2022-05-25 04:32:00|30123.1|30032.1|30124|30033|30126.4|30035.4|30123.1|30032.1|20
1653453130000|2022-05-25 04:32:10|30124.3|30033.3|30124.1|30033.1|30126.3|30035.3|30124.1|30033.1|10
1653453140000|2022-05-25 04:32:20|30123.7|30032.7|30125|30034|30126.3|30035.3|30123.6|30032.6|17
1653453150000|2022-05-25 04:32:30|30124.9|30033.9|30125.8|30034.8|30125.8|30034.8|30123.3|30032.3|21
1653453160000|2022-05-25 04:32:40|30123.7|30032.7|30125.8|30034.8|30126.5|30035.5|30123.7|30032.7|24
1653453170000|2022-05-25 04:32:50|30126.2|30035.2|30125.8|30034.8|30126.5|30035.5|30124.1|30033.1|26
1653453180000|2022-05-25 04:33:00|30126|30035|30126.4|30035.4|30126.5|30035.5|30123.9|30032.9|22
1653453190000|2022-05-25 04:33:10|30126.5|30035.5|30126.5|30035.5|30126.5|30035.5|30125.7|30034.7|12
1653453200000|2022-05-25 04:33:20|30126.4|30035.4|30118.7|30027.7|30126.5|30035.5|30115.3|30024.3|26
1653453210000|2022-05-25 04:33:30|30115.6|30024.6|30122.5|30031.5|30122.5|30031.5|30115.5|30024.5|19
1653453220000|2022-05-25 04:33:40|30116.4|30025.4|30120.3|30029.3|30122.5|30031.5|30116.4|30025.4|12
1653453230000|2022-05-25 04:33:50|30119.8|30028.8|30119.7|30028.7|30122.5|30031.5|30114.7|30023.7|16
1653453240000|2022-05-25 04:34:00|30120.2|30029.2|30120.3|30029.3|30121|30030|30117|30026|28
1653453250000|2022-05-25 04:34:10|30120.6|30029.6|30123.7|30032.7|30124.4|30033.4|30120.6|30029.6|30
1653453260000|2022-05-25 04:34:20|30123.9|30032.9|30122|30031|30124.8|30033.8|30120.7|30029.7|33
1653453270000|2022-05-25 04:34:30|30121.8|30030.8|30124.1|30033.1|30126.2|30035.2|30121.5|30030.5|30
1653453280000|2022-05-25 04:34:40|30123.3|30032.3|30125.3|30034.3|30125.4|30034.4|30122|30031|29
1653453290000|2022-05-25 04:34:50|30125.6|30034.6|30123.7|30032.7|30126.1|30035.1|30122.5|30031.5|24
1653453300000|2022-05-25 04:35:00|30123|30032|30124.2|30033.2|30125.8|30034.8|30123|30032|29
1653453310000|2022-05-25 04:35:10|30124|30033|30120.5|30029.5|30125.7|30034.7|30117|30026|27
1653453320000|2022-05-25 04:35:20|30121.5|30030.5|30120.4|30029.4|30122.1|30031.1|30118.3|30027.3|25
1653453330000|2022-05-25 04:35:30|30121.5|30030.5|30121.7|30030.7|30121.9|30030.9|30120.3|30029.3|21
1653453340000|2022-05-25 04:35:40|30121.3|30030.3|30120.2|30029.2|30121.7|30030.7|30119.4|30028.4|11
1653453350000|2022-05-25 04:35:50|30121.4|30030.4|30121.4|30030.4|30122.2|30031.2|30117|30026|16
1653453360000|2022-05-25 04:36:00|30121.5|30030.5|30120.3|30029.3|30122.2|30031.2|30117.9|30026.9|17
1653453370000|2022-05-25 04:36:10|30117.8|30026.8|30112.8|30021.8|30122.2|30031.2|30111.8|30020.8|17
1653453380000|2022-05-25 04:36:20|30113.8|30022.8|30113.6|30022.6|30114.1|30023.1|30113|30022|19
1653453390000|2022-05-25 04:36:30|30113.7|30022.7|30114.2|30023.2|30114.2|30023.2|30112.4|30021.4|19
1653453400000|2022-05-25 04:36:40|30114.3|30023.3|30115.6|30024.6|30117|30026|30112.9|30021.9|24
1653453410000|2022-05-25 04:36:50|30112.9|30021.9|30115.2|30024.2|30116.5|30025.5|30111.7|30020.7|19
1653453420000|2022-05-25 04:37:00|30116.2|30025.2|30112.5|30021.5|30116.7|30025.7|30112.1|30021.1|18
1653453430000|2022-05-25 04:37:10|30113.8|30022.8|30107.8|30016.8|30114.6|30023.6|30107.8|30016.8|21
1653453440000|2022-05-25 04:37:20|30112.7|30021.7|30114.1|30023.1|30116|30025|30110.4|30019.4|26
1653453450000|2022-05-25 04:37:30|30112.4|30021.4|30112.8|30021.8|30114.6|30023.6|30111.3|30020.3|28
1653453460000|2022-05-25 04:37:40|30114.7|30023.7|30109.1|30018.1|30116.6|30025.6|30109.1|30018.1|24
1653453470000|2022-05-25 04:37:50|30109.6|30018.6|30103|30012|30109.6|30018.6|30102.9|30011.9|27
1653453480000|2022-05-25 04:38:00|30103.1|30012.1|30109.2|30018.2|30110.4|30019.4|30102.3|30011.3|25
1653453490000|2022-05-25 04:38:10|30108.6|30017.6|30108.2|30017.2|30109.1|30018.1|30107.7|30016.7|30
1653453500000|2022-05-25 04:38:20|30108.3|30017.3|30105.6|30014.6|30109.9|30018.9|30100.3|30009.3|31
1653453510000|2022-05-25 04:38:30|30103.1|30012.1|30098.9|30007.9|30103.2|30012.2|30098.4|30007.4|29
1653453520000|2022-05-25 04:38:40|30097.8|30006.8|30088.9|29997.9|30103|30012|30082.4|29991.4|36
1653453530000|2022-05-25 04:38:50|30088.6|29997.6|30093.5|30002.5|30093.5|30002.5|30086.5|29995.5|36
1653453540000|2022-05-25 04:39:00|30093.7|30002.7|30097|30006|30098.2|30007.2|30093|30002|35
1653453550000|2022-05-25 04:39:10|30096.7|30005.7|30107.2|30016.2|30107.5|30016.5|30096.7|30005.7|35
1653453560000|2022-05-25 04:39:20|30104.7|30013.7|30108.2|30017.2|30108.7|30017.7|30104.7|30013.7|30
1653453570000|2022-05-25 04:39:30|30109.7|30018.7|30121|30030|30121.3|30030.3|30107.5|30016.5|34
1653453580000|2022-05-25 04:39:40|30120.9|30029.9|30124.4|30033.4|30124.4|30033.4|30120.5|30029.5|31
1653453590000|2022-05-25 04:39:50|30124.1|30033.1|30117.8|30026.8|30124.4|30033.4|30116.8|30025.8|28
1653453600000|2022-05-25 04:40:00|30117.6|30026.6|30120.1|30029.1|30120.3|30029.3|30116.6|30025.6|33
1653453610000|2022-05-25 04:40:10|30120|30029|30121.6|30030.6|30122.8|30031.8|30120|30029|28
1653453620000|2022-05-25 04:40:20|30121.9|30030.9|30124.8|30033.8|30124.8|30033.8|30121.9|30030.9|14
1653453630000|2022-05-25 04:40:30|30124.7|30033.7|30124.5|30033.5|30125.7|30034.7|30123.6|30032.6|23
1653453640000|2022-05-25 04:40:40|30124.3|30033.3|30125.5|30034.5|30125.8|30034.8|30123.5|30032.5|30
1653453650000|2022-05-25 04:40:50|30124.5|30033.5|30124.1|30033.1|30126.2|30035.2|30123.8|30032.8|18
1653453660000|2022-05-25 04:41:00|30124.2|30033.2|30123.9|30032.9|30125.9|30034.9|30122.7|30031.7|22
1653453670000|2022-05-25 04:41:10|30125.2|30034.2|30122.5|30031.5|30127.5|30036.5|30122.5|30031.5|29
1653453680000|2022-05-25 04:41:20|30124.3|30033.3|30123.5|30032.5|30126.5|30035.5|30122.3|30031.3|22
1653453690000|2022-05-25 04:41:30|30124.1|30033.1|30126|30035|30126|30035|30123.1|30032.1|27
1653453700000|2022-05-25 04:41:40|30126.3|30035.3|30125.1|30034.1|30127.4|30036.4|30124.2|30033.2|19
1653453710000|2022-05-25 04:41:50|30125.4|30034.4|30125.3|30034.3|30125.8|30034.8|30124.3|30033.3|20
1653453720000|2022-05-25 04:42:00|30124.3|30033.3|30129.4|30038.4|30129.4|30038.4|30122.8|30031.8|19
1653453730000|2022-05-25 04:42:10|30127.7|30036.7|30129.9|30038.9|30130.1|30039.1|30127.7|30036.7|11
1653453740000|2022-05-25 04:42:20|30129.1|30038.1|30130.8|30039.8|30132.1|30041.1|30128.6|30037.6|14
1653453750000|2022-05-25 04:42:30|30131.2|30040.2|30132.8|30041.8|30132.9|30041.9|30131.1|30040.1|21
1653453760000|2022-05-25 04:42:40|30132.3|30041.3|30126.7|30035.7|30134.8|30043.8|30126.7|30035.7|24
1653453770000|2022-05-25 04:42:50|30126.8|30035.8|30129.4|30038.4|30130.4|30039.4|30126.4|30035.4|22
1653453780000|2022-05-25 04:43:00|30127.9|30036.9|30129.3|30038.3|30129.7|30038.7|30126.8|30035.8|25
1653453790000|2022-05-25 04:43:10|30129.4|30038.4|30127.8|30036.8|30129.8|30038.8|30126.6|30035.6|19
1653453800000|2022-05-25 04:43:20|30127.5|30036.5|30127.9|30036.9|30129|30038|30127.5|30036.5|12
1653453810000|2022-05-25 04:43:30|30127.8|30036.8|30127.8|30036.8|30129.1|30038.1|30127.5|30036.5|16
1653453820000|2022-05-25 04:43:40|30127.9|30036.9|30127.8|30036.8|30129.1|30038.1|30127.5|30036.5|26
1653453830000|2022-05-25 04:43:50|30127.5|30036.5|30124.3|30033.3|30128|30037|30120.3|30029.3|23
1653453840000|2022-05-25 04:44:00|30123.9|30032.9|30128.4|30037.4|30130.1|30039.1|30117.3|30026.3|36
1653453850000|2022-05-25 04:44:10|30129.2|30038.2|30132.3|30041.3|30134.6|30043.6|30128.6|30037.6|30
1653453860000|2022-05-25 04:44:20|30134|30043|30134.2|30043.2|30134.4|30043.4|30129.6|30038.6|29
1653453870000|2022-05-25 04:44:30|30133|30042|30134.2|30043.2|30134.6|30043.6|30133|30042|17
1653453880000|2022-05-25 04:44:40|30134.3|30043.3|30136|30045|30136.4|30045.4|30134.3|30043.3|25
1653453890000|2022-05-25 04:44:50|30136.2|30045.2|30135.6|30044.6|30136.8|30045.8|30134.5|30043.5|23
1653453900000|2022-05-25 04:45:00|30135.9|30044.9|30128.8|30037.8|30136|30045|30126.2|30035.2|29
1653453910000|2022-05-25 04:45:10|30129.4|30038.4|30131.8|30040.8|30132.9|30041.9|30129.4|30038.4|32
1653453920000|2022-05-25 04:45:20|30132.2|30041.2|30127.7|30036.7|30136.3|30045.3|30127.3|30036.3|27
1653453930000|2022-05-25 04:45:30|30127.6|30036.6|30127.7|30036.7|30130.1|30039.1|30126|30035|37
1653453940000|2022-05-25 04:45:40|30127.8|30036.8|30128.3|30037.3|30128.8|30037.8|30125.6|30034.6|29
1653453950000|2022-05-25 04:45:50|30128.4|30037.4|30127.8|30036.8|30129.3|30038.3|30127.2|30036.2|26
1653453960000|2022-05-25 04:46:00|30127.7|30036.7|30125|30034|30128.9|30037.9|30123.3|30032.3|25
1653453970000|2022-05-25 04:46:10|30123.6|30032.6|30122.9|30031.9|30128.3|30037.3|30121.6|30030.6|28
1653453980000|2022-05-25 04:46:20|30123.1|30032.1|30121.9|30030.9|30124.1|30033.1|30121.3|30030.3|22
1653453990000|2022-05-25 04:46:30|30122.2|30031.2|30122.8|30031.8|30122.8|30031.8|30119.9|30028.9|18
1653454000000|2022-05-25 04:46:40|30120.9|30029.9|30120.9|30029.9|30122.8|30031.8|30120.9|30029.9|13
1653454010000|2022-05-25 04:46:50|30121.6|30030.6|30121.3|30030.3|30124.4|30033.4|30120.2|30029.2|19
1653454020000|2022-05-25 04:47:00|30121.1|30030.1|30123.8|30032.8|30123.8|30032.8|30120|30029|28
1653454030000|2022-05-25 04:47:10|30120.4|30029.4|30107.6|30016.6|30123.4|30032.4|30106.5|30015.5|35
1653454040000|2022-05-25 04:47:20|30105.2|30014.2|30108|30017|30109.4|30018.4|30105.2|30014.2|29
1653454050000|2022-05-25 04:47:30|30104.4|30013.4|30109|30018|30109|30018|30104.3|30013.3|27
1653454060000|2022-05-25 04:47:40|30108.9|30017.9|30109.3|30018.3|30110.6|30019.6|30106.1|30015.1|29
1653454070000|2022-05-25 04:47:50|30109.5|30018.5|30099.4|30008.4|30110|30019|30099.3|30008.3|24
1653454080000|2022-05-25 04:48:00|30100.2|30009.2|30097.1|30006.1|30103.6|30012.6|30096.9|30005.9|30
1653454090000|2022-05-25 04:48:10|30100.6|30009.6|30104.3|30013.3|30104.3|30013.3|30095.4|30004.4|27
1653454100000|2022-05-25 04:48:20|30101.9|30010.9|30099.4|30008.4|30103.7|30012.7|30095.2|30004.2|27
1653454110000|2022-05-25 04:48:30|30095.2|30004.2|30099.3|30008.3|30102.8|30011.8|30094.6|30003.6|27
1653454120000|2022-05-25 04:48:40|30099.1|30008.1|30097.9|30006.9|30100.5|30009.5|30095.6|30004.6|27
1653454130000|2022-05-25 04:48:50|30096.4|30005.4|30099.7|30008.7|30101.9|30010.9|30095.2|30004.2|21
1653454140000|2022-05-25 04:49:00|30101.8|30010.8|30096.7|30005.7|30102|30011|30095.5|30004.5|23
1653454150000|2022-05-25 04:49:10|30096.5|30005.5|30105.5|30014.5|30105.5|30014.5|30096.5|30005.5|22
1653454160000|2022-05-25 04:49:20|30106.1|30015.1|30106.3|30015.3|30106.3|30015.3|30104|30013|28
1653454170000|2022-05-25 04:49:30|30105.2|30014.2|30105.6|30014.6|30109.2|30018.2|30104.6|30013.6|18
1653454180000|2022-05-25 04:49:40|30105.8|30014.8|30104.3|30013.3|30108|30017|30103.4|30012.4|23
1653454190000|2022-05-25 04:49:50|30105.8|30014.8|30096|30005|30106.4|30015.4|30095.9|30004.9|25
1653454200000|2022-05-25 04:50:00|30095.8|30004.8|30100.2|30009.2|30102.2|30011.2|30095.8|30004.8|28
1653454210000|2022-05-25 04:50:10|30100.3|30009.3|30111.6|30020.6|30111.6|30020.6|30099.6|30008.6|21
1653454220000|2022-05-25 04:50:20|30110|30019|30116|30025|30116.2|30025.2|30109.8|30018.8|23
1653454230000|2022-05-25 04:50:30|30116.1|30025.1|30116.4|30025.4|30117.1|30026.1|30115.9|30024.9|12
1653454240000|2022-05-25 04:50:40|30117.1|30026.1|30116.9|30025.9|30117.4|30026.4|30116|30025|13
1653454250000|2022-05-25 04:50:50|30116.8|30025.8|30117.4|30026.4|30119.2|30028.2|30116.8|30025.8|11
1653454260000|2022-05-25 04:51:00|30116.6|30025.6|30117.9|30026.9|30118.9|30027.9|30116.6|30025.6|11
1653454270000|2022-05-25 04:51:10|30118|30027|30108.8|30017.8|30118|30027|30106.4|30015.4|24
1653454280000|2022-05-25 04:51:20|30108.6|30017.6|30109.1|30018.1|30110.9|30019.9|30108.3|30017.3|19
1653454290000|2022-05-25 04:51:30|30109.4|30018.4|30110.1|30019.1|30110.1|30019.1|30109.1|30018.1|27
1653454300000|2022-05-25 04:51:40|30109.8|30018.8|30109.4|30018.4|30110.7|30019.7|30106.6|30015.6|29
1653454310000|2022-05-25 04:51:50|30109.3|30018.3|30108.7|30017.7|30111|30020|30106.8|30015.8|30
1653454320000|2022-05-25 04:52:00|30108.5|30017.5|30107.1|30016.1|30108.8|30017.8|30106.6|30015.6|31
1653454330000|2022-05-25 04:52:10|30106.6|30015.6|30100.2|30009.2|30106.6|30015.6|30100|30009|33
1653454340000|2022-05-25 04:52:20|30103|30012|30100.4|30009.4|30104.2|30013.2|30099.3|30008.3|28
1653454350000|2022-05-25 04:52:30|30100.6|30009.6|30098.7|30007.7|30101|30010|30098.7|30007.7|27
1653454360000|2022-05-25 04:52:40|30098.9|30007.9|30099.5|30008.5|30100.2|30009.2|30098|30007|29
1653454370000|2022-05-25 04:52:50|30099.4|30008.4|30095.4|30004.4|30099.4|30008.4|30093.6|30002.6|29
1653454380000|2022-05-25 04:53:00|30095.1|30004.1|30084.4|29993.4|30097.1|30006.1|30084.4|29993.4|30
1653454390000|2022-05-25 04:53:10|30086|29995|30094.5|30003.5|30097.5|30006.5|30086|29995|38
1653454400000|2022-05-25 04:53:20|30094|30003|30090.5|29999.5|30094|30003|30087.3|29996.3|31
1653454410000|2022-05-25 04:53:30|30090.9|29999.9|30083.3|29992.3|30090.9|29999.9|30082.6|29991.6|37
1653454420000|2022-05-25 04:53:40|30083.8|29992.8|30084.6|29993.6|30086|29995|30082.6|29991.6|35
1653454430000|2022-05-25 04:53:50|30084.4|29993.4|30085|29994|30086|29995|30083.6|29992.6|24
1653454440000|2022-05-25 04:54:00|30083.7|29992.7|30090.6|29999.6|30094.5|30003.5|30083.7|29992.7|37
1653454450000|2022-05-25 04:54:10|30090.7|29999.7|30107|30016|30107|30016|30090.5|29999.5|33
1653454460000|2022-05-25 04:54:20|30106.9|30015.9|30113.6|30022.6|30113.6|30022.6|30106.4|30015.4|23
1653454470000|2022-05-25 04:54:30|30113.2|30022.2|30111.7|30020.7|30114.2|30023.2|30107.9|30016.9|30
1653454480000|2022-05-25 04:54:40|30111.2|30020.2|30110.3|30019.3|30111.2|30020.2|30105.2|30014.2|26
1653454490000|2022-05-25 04:54:50|30110.1|30019.1|30107.5|30016.5|30110.6|30019.6|30104.1|30013.1|28
1653454500000|2022-05-25 04:55:00|30107.8|30016.8|30108|30017|30109.2|30018.2|30107.8|30016.8|24
1653454510000|2022-05-25 04:55:10|30108.8|30017.8|30109.3|30018.3|30109.5|30018.5|30108.7|30017.7|15
1653454520000|2022-05-25 04:55:20|30109.4|30018.4|30108.4|30017.4|30109.5|30018.5|30107.6|30016.6|26
1653454530000|2022-05-25 04:55:30|30108.7|30017.7|30109.5|30018.5|30109.5|30018.5|30108.2|30017.2|16
1653454540000|2022-05-25 04:55:40|30108.5|30017.5|30108.1|30017.1|30108.5|30017.5|30107.6|30016.6|20
1653454550000|2022-05-25 04:55:50|30108|30017|30110.9|30019.9|30111.5|30020.5|30107.6|30016.6|18
1653454560000|2022-05-25 04:56:00|30112.2|30021.2|30111.2|30020.2|30112.2|30021.2|30110.5|30019.5|16
1653454570000|2022-05-25 04:56:10|30113|30022|30110.1|30019.1|30113|30022|30110.1|30019.1|8
1653454580000|2022-05-25 04:56:20|30110.7|30019.7|30111.9|30020.9|30111.9|30020.9|30110.7|30019.7|13
1653454590000|2022-05-25 04:56:30|30111.8|30020.8|30111.6|30020.6|30113.3|30022.3|30109|30018|25
1653454600000|2022-05-25 04:56:40|30111.8|30020.8|30111.9|30020.9|30112.5|30021.5|30111.8|30020.8|16
1653454610000|2022-05-25 04:56:50|30111.7|30020.7|30108.4|30017.4|30112.1|30021.1|30106.1|30015.1|15
1653454620000|2022-05-25 04:57:00|30111|30020|30106.9|30015.9|30111|30020|30102.3|30011.3|30
1653454630000|2022-05-25 04:57:10|30107.4|30016.4|30106.8|30015.8|30107.5|30016.5|30102.7|30011.7|20
1653454640000|2022-05-25 04:57:20|30106.9|30015.9|30106.8|30015.8|30107.5|30016.5|30103.5|30012.5|19
1653454650000|2022-05-25 04:57:30|30103.6|30012.6|30106.6|30015.6|30107.4|30016.4|30103.6|30012.6|13
1653454660000|2022-05-25 04:57:40|30106.7|30015.7|30106.7|30015.7|30107|30016|30105.9|30014.9|21
1653454670000|2022-05-25 04:57:50|30107.2|30016.2|30095.6|30004.6|30107.8|30016.8|30095.5|30004.5|23
1653454680000|2022-05-25 04:58:00|30095.5|30004.5|30092.6|30001.6|30095.6|30004.6|30087.2|29996.2|16
1653454690000|2022-05-25 04:58:10|30092.9|30001.9|30088.6|29997.6|30094|30003|30087.3|29996.3|26
1653454700000|2022-05-25 04:58:20|30093.4|30002.4|30087.5|29996.5|30095.5|30004.5|30087.5|29996.5|28
1653454710000|2022-05-25 04:58:30|30088|29997|30093.4|30002.4|30094.8|30003.8|30088|29997|23
1653454720000|2022-05-25 04:58:40|30088.3|29997.3|30086.4|29995.4|30094.8|30003.8|30085.2|29994.2|28
1653454730000|2022-05-25 04:58:50|30086.2|29995.2|30084.7|29993.7|30086.2|29995.2|30083.4|29992.4|28
1653454740000|2022-05-25 04:59:00|30084.8|29993.8|30089.2|29998.2|30092.8|30001.8|30082.9|29991.9|31
1653454750000|2022-05-25 04:59:10|30089.5|29998.5|30098.2|30007.2|30100.1|30009.1|30089|29998|27
1653454760000|2022-05-25 04:59:20|30098.3|30007.3|30104.9|30013.9|30108.4|30017.4|30097.6|30006.6|34
1653454770000|2022-05-25 04:59:30|30105.2|30014.2|30109.6|30018.6|30109.6|30018.6|30104.5|30013.5|29
1653454780000|2022-05-25 04:59:40|30109.8|30018.8|30111.3|30020.3|30113.1|30022.1|30106.6|30015.6|31
1653454790000|2022-05-25 04:59:50|30111.1|30020.1|30110.7|30019.7|30114.2|30023.2|30110.2|30019.2|29
1653454800000|2022-05-25 05:00:00|30110.8|30019.8|30107.8|30016.8|30111.6|30020.6|30107.8|30016.8|27
1653454810000|2022-05-25 05:00:10|30107|30016|30107.8|30016.8|30108.9|30017.9|30106.2|30015.2|31
1653454820000|2022-05-25 05:00:20|30109.2|30018.2|30101.3|30010.3|30110.5|30019.5|30099.9|30008.9|24
1653454830000|2022-05-25 05:00:30|30102.4|30011.4|30096.4|30005.4|30102.4|30011.4|30095.6|30004.6|31
1653454840000|2022-05-25 05:00:40|30096.2|30005.2|30099|30008|30100.1|30009.1|30096.2|30005.2|27
1653454850000|2022-05-25 05:00:50|30098.9|30007.9|30098.5|30007.5|30099.3|30008.3|30098|30007|27
1653454860000|2022-05-25 05:01:00|30098.4|30007.4|30105.8|30014.8|30105.8|30014.8|30097.3|30006.3|27
1653454870000|2022-05-25 05:01:10|30106.4|30015.4|30106.8|30015.8|30107.3|30016.3|30106.4|30015.4|14
1653454880000|2022-05-25 05:01:20|30107.3|30016.3|30107.3|30016.3|30108.2|30017.2|30106.3|30015.3|21
1653454890000|2022-05-25 05:01:30|30107.7|30016.7|30104.9|30013.9|30107.7|30016.7|30103.9|30012.9|27
1653454900000|2022-05-25 05:01:40|30105.3|30014.3|30105.1|30014.1|30105.8|30014.8|30104.1|30013.1|20
1653454910000|2022-05-25 05:01:50|30105.3|30014.3|30103.4|30012.4|30105.6|30014.6|30103.2|30012.2|19
1653454920000|2022-05-25 05:02:00|30103.3|30012.3|30103.4|30012.4|30104.8|30013.8|30103.2|30012.2|15
1653454930000|2022-05-25 05:02:10|30104|30013|30103.5|30012.5|30104|30013|30102.4|30011.4|11
1653454940000|2022-05-25 05:02:20|30103.8|30012.8|30099.6|30008.6|30103.9|30012.9|30098.9|30007.9|17
1653454950000|2022-05-25 05:02:30|30099.8|30008.8|30103.9|30012.9|30104.9|30013.9|30099.8|30008.8|25
1653454960000|2022-05-25 05:02:40|30104.7|30013.7|30103.4|30012.4|30105.3|30014.3|30103.4|30012.4|21
1653454970000|2022-05-25 05:02:50|30103.3|30012.3|30101|30010|30104.1|30013.1|30098|30007|16
1653454980000|2022-05-25 05:03:00|30100.4|30009.4|30102.9|30011.9|30102.9|30011.9|30100.4|30009.4|4
1653454990000|2022-05-25 05:03:10|30103.4|30012.4|30092.8|30001.8|30103.4|30012.4|30092.5|30001.5|21
1653455000000|2022-05-25 05:03:20|30093|30002|30091.8|30000.8|30093|30002|30088.5|29997.5|14
1653455010000|2022-05-25 05:03:30|30091|30000|30092.1|30001.1|30094.4|30003.4|30090.7|29999.7|33
1653455020000|2022-05-25 05:03:40|30093.1|30002.1|30091.3|30000.3|30093.5|30002.5|30089.8|29998.8|27
1653455030000|2022-05-25 05:03:50|30091.4|30000.4|30089.9|29998.9|30091.8|30000.8|30089.9|29998.9|24
1653455040000|2022-05-25 05:04:00|30089.8|29998.8|30093.1|30002.1|30093.6|30002.6|30089.5|29998.5|24
1653455050000|2022-05-25 05:04:10|30091.1|30000.1|30100.8|30009.8|30102.6|30011.6|30091.1|30000.1|35
1653455060000|2022-05-25 05:04:20|30105.3|30014.3|30109.9|30018.9|30110|30019|30105.3|30014.3|30
1653455070000|2022-05-25 05:04:30|30107.9|30016.9|30106.5|30015.5|30110.3|30019.3|30103.2|30012.2|28
1653455080000|2022-05-25 05:04:40|30106.2|30015.2|30106.1|30015.1|30107.5|30016.5|30105.3|30014.3|26
1653455090000|2022-05-25 05:04:50|30106|30015|30108.5|30017.5|30109|30018|30106|30015|30
1653455100000|2022-05-25 05:05:00|30107.8|30016.8|30108.5|30017.5|30108.5|30017.5|30105.8|30014.8|30
1653455110000|2022-05-25 05:05:10|30109.2|30018.2|30108|30017|30110|30019|30107|30016|23
1653455120000|2022-05-25 05:05:20|30107|30016|30108|30017|30108.2|30017.2|30106.6|30015.6|21
1653455130000|2022-05-25 05:05:30|30108.6|30017.6|30106.8|30015.8|30108.6|30017.6|30106.7|30015.7|25
1653455140000|2022-05-25 05:05:40|30107.4|30016.4|30107.1|30016.1|30107.6|30016.6|30105.9|30014.9|16
1653455150000|2022-05-25 05:05:50|30107.2|30016.2|30095.5|30004.5|30107.4|30016.4|30095|30004|26
1653455160000|2022-05-25 05:06:00|30096.6|30005.6|30099.5|30008.5|30099.6|30008.6|30095.3|30004.3|24
1653455170000|2022-05-25 05:06:10|30098.7|30007.7|30100.7|30009.7|30100.7|30009.7|30097.5|30006.5|26
1653455180000|2022-05-25 05:06:20|30100.4|30009.4|30099.8|30008.8|30100.4|30009.4|30098.4|30007.4|20
1653455190000|2022-05-25 05:06:30|30099.4|30008.4|30093.7|30002.7|30100.2|30009.2|30093.5|30002.5|25
1653455200000|2022-05-25 05:06:40|30093.6|30002.6|30093.2|30002.2|30094.4|30003.4|30090.2|29999.2|28
1653455210000|2022-05-25 05:06:50|30093|30002|30090.1|29999.1|30093.6|30002.6|30090.1|29999.1|15
1653455220000|2022-05-25 05:07:00|30090|29999|30089.6|29998.6|30091.4|30000.4|30089.3|29998.3|28
1653455230000|2022-05-25 05:07:10|30089.8|29998.8|30089.6|29998.6|30089.9|29998.9|30089.2|29998.2|22
1653455240000|2022-05-25 05:07:20|30089.7|29998.7|30091|30000|30094.3|30003.3|30089.4|29998.4|20
1653455250000|2022-05-25 05:07:30|30091.3|30000.3|30090.5|29999.5|30092.8|30001.8|30090.4|29999.4|26
1653455260000|2022-05-25 05:07:40|30090.4|29999.4|30090.3|29999.3|30091.6|30000.6|30089.7|29998.7|22
1653455270000|2022-05-25 05:07:50|30089.9|29998.9|30090.2|29999.2|30090.6|29999.6|30089.8|29998.8|13
1653455280000|2022-05-25 05:08:00|30090.6|29999.6|30090.4|29999.4|30090.6|29999.6|30089.3|29998.3|14
1653455290000|2022-05-25 05:08:10|30090.3|29999.3|30083.7|29992.7|30090.4|29999.4|30083.7|29992.7|32
1653455300000|2022-05-25 05:08:20|30082.7|29991.7|30091.2|30000.2|30093.9|30002.9|30075.6|29984.6|35
1653455310000|2022-05-25 05:08:30|30090.9|29999.9|30086.1|29995.1|30091.5|30000.5|30085.2|29994.2|26
1653455320000|2022-05-25 05:08:40|30085.9|29994.9|30085.6|29994.6|30087.1|29996.1|30085.2|29994.2|27
1653455330000|2022-05-25 05:08:50|30085.8|29994.8|30083.2|29992.2|30086.5|29995.5|30083.2|29992.2|31
1653455340000|2022-05-25 05:09:00|30083.3|29992.3|30092.9|30001.9|30093.6|30002.6|30083.2|29992.2|27
1653455350000|2022-05-25 05:09:10|30093.5|30002.5|30093.1|30002.1|30094|30003|30092.6|30001.6|28
1653455360000|2022-05-25 05:09:20|30093.3|30002.3|30092.9|30001.9|30093.3|30002.3|30086.8|29995.8|30
1653455370000|2022-05-25 05:09:30|30090.3|29999.3|30092.6|30001.6|30092.6|30001.6|30088.2|29997.2|24
1653455380000|2022-05-25 05:09:40|30092.1|30001.1|30090.3|29999.3|30093.3|30002.3|30090.3|29999.3|18
1653455390000|2022-05-25 05:09:50|30090.5|29999.5|30090.9|29999.9|30091.3|30000.3|30089.9|29998.9|22
1653455400000|2022-05-25 05:10:00|30090.8|29999.8|30096.4|30005.4|30096.6|30005.6|30090.4|29999.4|31
1653455410000|2022-05-25 05:10:10|30096.1|30005.1|30106.5|30015.5|30106.6|30015.6|30095.5|30004.5|32
1653455420000|2022-05-25 05:10:20|30106.7|30015.7|30108.8|30017.8|30109.3|30018.3|30100.2|30009.2|27
1653455430000|2022-05-25 05:10:30|30108.9|30017.9|30111|30020|30111.4|30020.4|30106.2|30015.2|29
1653455440000|2022-05-25 05:10:40|30110.8|30019.8|30105.5|30014.5|30110.8|30019.8|30102.8|30011.8|31
1653455450000|2022-05-25 05:10:50|30107.9|30016.9|30109.9|30018.9|30110.4|30019.4|30104.4|30013.4|24
1653455460000|2022-05-25 05:11:00|30105.5|30014.5|30107.8|30016.8|30107.8|30016.8|30103.4|30012.4|28
1653455470000|2022-05-25 05:11:10|30108|30017|30104.6|30013.6|30108|30017|30104.6|30013.6|9
1653455480000|2022-05-25 05:11:20|30104.9|30013.9|30105.2|30014.2|30107.9|30016.9|30104.6|30013.6|5
1653455490000|2022-05-25 05:11:30|30105.5|30014.5|30108.9|30017.9|30108.9|30017.9|30104.3|30013.3|16
1653455500000|2022-05-25 05:11:40|30105.8|30014.8|30115.9|30024.9|30116.5|30025.5|30105.6|30014.6|19
1653455510000|2022-05-25 05:11:50|30117|30026|30115.9|30024.9|30117|30026|30114.2|30023.2|27
1653455520000|2022-05-25 05:12:00|30116|30025|30108.1|30017.1|30116|30025|30107.3|30016.3|23
1653455530000|2022-05-25 05:12:10|30108.4|30017.4|30109.7|30018.7|30109.8|30018.8|30106.5|30015.5|24
1653455540000|2022-05-25 05:12:20|30109.6|30018.6|30113.1|30022.1|30115.1|30024.1|30108.6|30017.6|28
1653455550000|2022-05-25 05:12:30|30113|30022|30112.8|30021.8|30113.5|30022.5|30112.5|30021.5|17
1653455560000|2022-05-25 05:12:40|30113.1|30022.1|30114.8|30023.8|30115.3|30024.3|30112.7|30021.7|10
1653455570000|2022-05-25 05:12:50|30114.6|30023.6|30115.1|30024.1|30115.1|30024.1|30114|30023|10
1653455580000|2022-05-25 05:13:00|30115|30024|30115.1|30024.1|30115.1|30024.1|30113.8|30022.8|22
1653455590000|2022-05-25 05:13:10|30114.5|30023.5|30116.9|30025.9|30117.5|30026.5|30113.8|30022.8|23
1653455600000|2022-05-25 05:13:20|30119.1|30028.1|30127.8|30036.8|30128.9|30037.9|30119.1|30028.1|31
1653455610000|2022-05-25 05:13:30|30128.4|30037.4|30123.6|30032.6|30128.4|30037.4|30122.3|30031.3|27
1653455620000|2022-05-25 05:13:40|30124.5|30033.5|30124.2|30033.2|30128.7|30037.7|30124.2|30033.2|23
1653455630000|2022-05-25 05:13:50|30124.4|30033.4|30127.9|30036.9|30128.9|30037.9|30123.8|30032.8|23
1653455640000|2022-05-25 05:14:00|30128.3|30037.3|30125.8|30034.8|30128.4|30037.4|30123|30032|27
1653455650000|2022-05-25 05:14:10|30125.3|30034.3|30126.2|30035.2|30127.6|30036.6|30125.2|30034.2|18
1653455660000|2022-05-25 05:14:20|30126.5|30035.5|30121.7|30030.7|30126.7|30035.7|30120.8|30029.8|26
1653455670000|2022-05-25 05:14:30|30122.1|30031.1|30126.3|30035.3|30127.1|30036.1|30121.7|30030.7|21
1653455680000|2022-05-25 05:14:40|30125.2|30034.2|30121.4|30030.4|30125.2|30034.2|30121.2|30030.2|31
1653455690000|2022-05-25 05:14:50|30121.6|30030.6|30120.6|30029.6|30122.7|30031.7|30117.9|30026.9|30
1653455700000|2022-05-25 05:15:00|30122.1|30031.1|30124.4|30033.4|30124.5|30033.5|30120.6|30029.6|32
1653455710000|2022-05-25 05:15:10|30124.5|30033.5|30121.5|30030.5|30124.8|30033.8|30120.4|30029.4|30
1653455720000|2022-05-25 05:15:20|30121.3|30030.3|30124.4|30033.4|30125.2|30034.2|30121.1|30030.1|24
1653455730000|2022-05-25 05:15:30|30124.8|30033.8|30124.2|30033.2|30124.8|30033.8|30124.2|30033.2|16
1653455740000|2022-05-25 05:15:40|30124.1|30033.1|30125.4|30034.4|30125.7|30034.7|30124.1|30033.1|21
1653455750000|2022-05-25 05:15:50|30125.3|30034.3|30124.2|30033.2|30125.5|30034.5|30123.6|30032.6|18
1653455760000|2022-05-25 05:16:00|30125|30034|30123.7|30032.7|30125.6|30034.6|30123.2|30032.2|22
1653455770000|2022-05-25 05:16:10|30124.6|30033.6|30122.8|30031.8|30124.6|30033.6|30122.8|30031.8|16
1653455780000|2022-05-25 05:16:20|30123|30032|30123.3|30032.3|30124|30033|30122.4|30031.4|21
1653455790000|2022-05-25 05:16:30|30122.8|30031.8|30123.7|30032.7|30124.2|30033.2|30122.4|30031.4|23
1653455800000|2022-05-25 05:16:40|30123.6|30032.6|30122.7|30031.7|30124|30033|30122.7|30031.7|21
1653455810000|2022-05-25 05:16:50|30122.9|30031.9|30123|30032|30125.9|30034.9|30122.8|30031.8|27
1653455820000|2022-05-25 05:17:00|30123.3|30032.3|30123.1|30032.1|30123.9|30032.9|30122.8|30031.8|22
1653455830000|2022-05-25 05:17:10|30123.2|30032.2|30126.4|30035.4|30126.4|30035.4|30123|30032|31
1653455840000|2022-05-25 05:17:20|30126.5|30035.5|30126.6|30035.6|30126.9|30035.9|30126.5|30035.5|11
1653455850000|2022-05-25 05:17:30|30126.7|30035.7|30125.3|30034.3|30127|30036|30125.2|30034.2|18
1653455860000|2022-05-25 05:17:40|30125.1|30034.1|30134.4|30043.4|30135.5|30044.5|30124.9|30033.9|21
1653455870000|2022-05-25 05:17:50|30133.9|30042.9|30134|30043|30134.4|30043.4|30130|30039|25
1653455880000|2022-05-25 05:18:00|30133.9|30042.9|30133.3|30042.3|30134.1|30043.1|30132.9|30041.9|21
1653455890000|2022-05-25 05:18:10|30133.7|30042.7|30133.9|30042.9|30135.4|30044.4|30132.1|30041.1|22
1653455900000|2022-05-25 05:18:20|30133.4|30042.4|30137.2|30046.2|30137.5|30046.5|30133.3|30042.3|20
1653455910000|2022-05-25 05:18:30|30137.3|30046.3|30136.6|30045.6|30137.5|30046.5|30136.5|30045.5|25
1653455920000|2022-05-25 05:18:40|30136.7|30045.7|30143.1|30052.1|30143.2|30052.2|30136.1|30045.1|27
1653455930000|2022-05-25 05:18:50|30140.6|30049.6|30142.1|30051.1|30142.6|30051.6|30140.5|30049.5|13
1653455940000|2022-05-25 05:19:00|30143|30052|30143|30052|30143|30052|30143|30052|1
1653455950000|2022-05-25 05:19:10|30142.4|30051.4|30143|30052|30146.8|30055.8|30142.1|30051.1|8
1653455960000|2022-05-25 05:19:20|30143.2|30052.2|30143.1|30052.1|30143.2|30052.2|30142.5|30051.5|4
1653455970000|2022-05-25 05:19:30|30143.2|30052.2|30135|30044|30143.6|30052.6|30133.8|30042.8|22
1653455980000|2022-05-25 05:19:40|30135.1|30044.1|30133.2|30042.2|30135.1|30044.1|30132.9|30041.9|21
1653455990000|2022-05-25 05:19:50|30133|30042|30133|30042|30134|30043|30131.2|30040.2|28
1653456000000|2022-05-25 05:20:00|30132.8|30041.8|30132.9|30041.9|30133.6|30042.6|30132.5|30041.5|16
1653456010000|2022-05-25 05:20:10|30132.8|30041.8|30133.3|30042.3|30136|30045|30132.7|30041.7|29
1653456020000|2022-05-25 05:20:20|30133.4|30042.4|30130.5|30039.5|30133.9|30042.9|30130.5|30039.5|22
1653456030000|2022-05-25 05:20:30|30132.5|30041.5|30126.1|30035.1|30133.4|30042.4|30125.4|30034.4|26
1653456040000|2022-05-25 05:20:40|30125.6|30034.6|30124.2|30033.2|30126.4|30035.4|30123.1|30032.1|27
1653456050000|2022-05-25 05:20:50|30125.3|30034.3|30122.5|30031.5|30125.4|30034.4|30121.4|30030.4|22
1653456060000|2022-05-25 05:21:00|30121.9|30030.9|30124.2|30033.2|30124.3|30033.3|30121.9|30030.9|18
1653456070000|2022-05-25 05:21:10|30123.8|30032.8|30123.3|30032.3|30124.1|30033.1|30122.5|30031.5|16
1653456080000|2022-05-25 05:21:20|30122.5|30031.5|30122.9|30031.9|30123.9|30032.9|30120.7|30029.7|19
1653456090000|2022-05-25 05:21:30|30123|30032|30123|30032|30123.9|30032.9|30122.8|30031.8|13
1653456100000|2022-05-25 05:21:40|30122.9|30031.9|30122.8|30031.8|30123.9|30032.9|30120.7|30029.7|13
1653456110000|2022-05-25 05:21:50|30122.6|30031.6|30121.3|30030.3|30123.9|30032.9|30118.8|30027.8|13
1653456120000|2022-05-25 05:22:00|30123.9|30032.9|30121.5|30030.5|30123.9|30032.9|30121.4|30030.4|4
1653456130000|2022-05-25 05:22:10|30118.5|30027.5|30130|30039|30130|30039|30118.5|30027.5|21
1653456140000|2022-05-25 05:22:20|30130.1|30039.1|30128.1|30037.1|30133|30042|30127.2|30036.2|25
1653456150000|2022-05-25 05:22:30|30127.8|30036.8|30127.7|30036.7|30128.4|30037.4|30127.1|30036.1|27
1653456160000|2022-05-25 05:22:40|30128.2|30037.2|30128.9|30037.9|30131|30040|30128.2|30037.2|25
1653456170000|2022-05-25 05:22:50|30129.1|30038.1|30127.8|30036.8|30129.2|30038.2|30127.4|30036.4|18
1653456180000|2022-05-25 05:23:00|30129|30038|30128.1|30037.1|30129.1|30038.1|30127.5|30036.5|19
1653456190000|2022-05-25 05:23:10|30128.3|30037.3|30127.9|30036.9|30128.8|30037.8|30126.7|30035.7|26
1653456200000|2022-05-25 05:23:20|30127.7|30036.7|30130.1|30039.1|30130.1|30039.1|30126.8|30035.8|21
1653456210000|2022-05-25 05:23:30|30130.2|30039.2|30129.8|30038.8|30130.2|30039.2|30129.7|30038.7|12
1653456220000|2022-05-25 05:23:40|30128.2|30037.2|30130.2|30039.2|30130.3|30039.3|30127.9|30036.9|12
1653456230000|2022-05-25 05:23:50|30130.3|30039.3|30120.7|30029.7|30130.3|30039.3|30119.1|30028.1|23
1653456240000|2022-05-25 05:24:00|30119.5|30028.5|30117.2|30026.2|30120.6|30029.6|30112|30021|29
1653456250000|2022-05-25 05:24:10|30118.9|30027.9|30105.8|30014.8|30118.9|30027.9|30105.6|30014.6|29
1653456260000|2022-05-25 05:24:20|30105.9|30014.9|30101.2|30010.2|30106.1|30015.1|30101.2|30010.2|24
1653456270000|2022-05-25 05:24:30|30100.3|30009.3|30102|30011|30102|30011|30099.6|30008.6|29
1653456280000|2022-05-25 05:24:40|30101.8|30010.8|30100.4|30009.4|30102.2|30011.2|30100.4|30009.4|24
1653456290000|2022-05-25 05:24:50|30100.5|30009.5|30106.7|30015.7|30107.2|30016.2|30100.4|30009.4|31
1653456300000|2022-05-25 05:25:00|30106.6|30015.6|30100.4|30009.4|30106.7|30015.7|30100.4|30009.4|15
1653456310000|2022-05-25 05:25:10|30100.7|30009.7|30100.8|30009.8|30102.8|30011.8|30099.9|30008.9|30
1653456320000|2022-05-25 05:25:20|30101.1|30010.1|30100.5|30009.5|30101.6|30010.6|30100.5|30009.5|23
1653456330000|2022-05-25 05:25:30|30100.6|30009.6|30097.4|30006.4|30100.6|30009.6|30097.4|30006.4|15
1653456340000|2022-05-25 05:25:40|30095.9|30004.9|30097|30006|30098.2|30007.2|30095.8|30004.8|8
1653456350000|2022-05-25 05:25:50|30096.9|30005.9|30088.5|29997.5|30097.3|30006.3|30086.4|29995.4|19
1653456360000|2022-05-25 05:26:00|30088.4|29997.4|30089.5|29998.5|30090.2|29999.2|30085.8|29994.8|25
1653456370000|2022-05-25 05:26:10|30089.6|29998.6|30095.2|30004.2|30095.3|30004.3|30088.7|29997.7|24
1653456380000|2022-05-25 05:26:20|30095.3|30004.3|30095.1|30004.1|30095.9|30004.9|30094.5|30003.5|25
1653456390000|2022-05-25 05:26:30|30095|30004|30095.2|30004.2|30096.6|30005.6|30094.5|30003.5|27
1653456400000|2022-05-25 05:26:40|30095.5|30004.5|30095.9|30004.9|30095.9|30004.9|30094.6|30003.6|24
1653456410000|2022-05-25 05:26:50|30095.6|30004.6|30098.9|30007.9|30099.4|30008.4|30095.6|30004.6|25
1653456420000|2022-05-25 05:27:00|30099|30008|30098.1|30007.1|30099|30008|30097.5|30006.5|27
1653456430000|2022-05-25 05:27:10|30098.3|30007.3|30097.8|30006.8|30098.8|30007.8|30097.5|30006.5|23
1653456440000|2022-05-25 05:27:20|30097.4|30006.4|30098.8|30007.8|30099.7|30008.7|30097.4|30006.4|29
1653456450000|2022-05-25 05:27:30|30098|30007|30081.6|29990.6|30098|30007|30081.6|29990.6|16
1653456460000|2022-05-25 05:27:40|30082|29991|30084.5|29993.5|30084.7|29993.7|30081.6|29990.6|15
1653456470000|2022-05-25 05:27:50|30086.3|29995.3|30084.1|29993.1|30086.4|29995.4|30083.6|29992.6|23
1653456480000|2022-05-25 05:28:00|30082.5|29991.5|30085.4|29994.4|30085.5|29994.5|30078.9|29987.9|24
1653456490000|2022-05-25 05:28:10|30084.8|29993.8|30088.5|29997.5|30088.5|29997.5|30083.8|29992.8|30
1653456500000|2022-05-25 05:28:20|30093.4|30002.4|30099.2|30008.2|30099.4|30008.4|30093.4|30002.4|28
1653456510000|2022-05-25 05:28:30|30099.5|30008.5|30098.8|30007.8|30099.9|30008.9|30098.6|30007.6|21
1653456520000|2022-05-25 05:28:40|30098.6|30007.6|30091.3|30000.3|30100.1|30009.1|30091.3|30000.3|29
1653456530000|2022-05-25 05:28:50|30091.9|30000.9|30092.9|30001.9|30098.1|30007.1|30090.5|29999.5|29
1653456540000|2022-05-25 05:29:00|30092|30001|30090|29999|30092.3|30001.3|30089.1|29998.1|28
1653456550000|2022-05-25 05:29:10|30089.5|29998.5|30095.3|30004.3|30095.5|30004.5|30088.7|29997.7|26
1653456560000|2022-05-25 05:29:20|30095.4|30004.4|30095.7|30004.7|30096.8|30005.8|30095|30004|23
1653456570000|2022-05-25 05:29:30|30095.6|30004.6|30091.6|30000.6|30095.6|30004.6|30091.6|30000.6|17
1653456580000|2022-05-25 05:29:40|30091.1|30000.1|30089.1|29998.1|30091.1|30000.1|30088.6|29997.6|20
1653456590000|2022-05-25 05:29:50|30089.5|29998.5|30088.2|29997.2|30089.5|29998.5|30088.1|29997.1|25
1653456600000|2022-05-25 05:30:00|30088|29997|30087.7|29996.7|30088.9|29997.9|30087.4|29996.4|15
1653456610000|2022-05-25 05:30:10|30088.3|29997.3|30086.4|29995.4|30088.8|29997.8|30084.3|29993.3|25
1653456620000|2022-05-25 05:30:20|30085.2|29994.2|30087.6|29996.6|30088.6|29997.6|30084.3|29993.3|29
1653456630000|2022-05-25 05:30:30|30087.2|29996.2|30088.1|29997.1|30088.9|29997.9|30087.1|29996.1|27
1653456640000|2022-05-25 05:30:40|30088.9|29997.9|30071.3|29980.3|30088.9|29997.9|30070.8|29979.8|36
1653456650000|2022-05-25 05:30:50|30071|29980|30069.9|29978.9|30072.6|29981.6|30069.9|29978.9|30
1653456660000|2022-05-25 05:31:00|30071.1|29980.1|30070.2|29979.2|30071.8|29980.8|30067.8|29976.8|25
1653456670000|2022-05-25 05:31:10|30069.7|29978.7|30069.6|29978.6|30070.7|29979.7|30068.5|29977.5|26
1653456680000|2022-05-25 05:31:20|30069.5|29978.5|30069.4|29978.4|30071.2|29980.2|30068.6|29977.6|23
1653456690000|2022-05-25 05:31:30|30069.5|29978.5|30069.3|29978.3|30070|29979|30068.6|29977.6|22
1653456700000|2022-05-25 05:31:40|30068.8|29977.8|30069.1|29978.1|30069.5|29978.5|30068.8|29977.8|4
1653456710000|2022-05-25 05:31:50|30067.9|29976.9|30054.6|29963.6|30069.1|29978.1|30052.9|29961.9|21
1653456720000|2022-05-25 05:32:00|30054|29963|30052.4|29961.4|30054.6|29963.6|30050.8|29959.8|11
1653456730000|2022-05-25 05:32:10|30049.7|29958.7|30044.3|29953.3|30049.7|29958.7|30038.8|29947.8|28
1653456740000|2022-05-25 05:32:20|30043.8|29952.8|30037.8|29946.8|30044.4|29953.4|30037.5|29946.5|24
1653456750000|2022-05-25 05:32:30|30039.2|29948.2|30030.3|29939.3|30039.2|29948.2|30026|29935|39
1653456760000|2022-05-25 05:32:40|30030.2|29939.2|30028.9|29937.9|30034.1|29943.1|30024.7|29933.7|36
1653456770000|2022-05-25 05:32:50|30027.7|29936.7|30028.5|29937.5|30029.5|29938.5|30026.5|29935.5|28
1653456780000|2022-05-25 05:33:00|30028.2|29937.2|30015.2|29924.2|30028.2|29937.2|30015.2|29924.2|33
1653456790000|2022-05-25 05:33:10|30016.4|29925.4|30023.5|29932.5|30027.1|29936.1|30015.9|29924.9|36
1653456800000|2022-05-25 05:33:20|30023.2|29932.2|30019.1|29928.1|30024.4|29933.4|30017.3|29926.3|34
1653456810000|2022-05-25 05:33:30|30018.7|29927.7|30005.9|29914.9|30019.4|29928.4|29997.6|29906.6|32
1653456820000|2022-05-25 05:33:40|30005.2|29914.2|29990|29899|30005.2|29914.2|29981|29890|36
1653456830000|2022-05-25 05:33:50|29990.9|29899.9|29977.9|29886.9|29991|29900|29976.6|29885.6|37
1653456840000|2022-05-25 05:34:00|29976.5|29885.5|29982.8|29891.8|29988.6|29897.6|29976.5|29885.5|34
1653456850000|2022-05-25 05:34:10|29982.7|29891.7|29989.9|29898.9|29989.9|29898.9|29978.9|29887.9|36
1653456860000|2022-05-25 05:34:20|29991.2|29900.2|29998.1|29907.1|29999.7|29908.7|29990.6|29899.6|34
1653456870000|2022-05-25 05:34:30|29998.3|29907.3|29979.3|29888.3|29998.3|29907.3|29979.3|29888.3|35
1653456880000|2022-05-25 05:34:40|29979.4|29888.4|29984.3|29893.3|29984.3|29893.3|29978.4|29887.4|31
1653456890000|2022-05-25 05:34:50|29984.2|29893.2|29971.4|29880.4|29984.2|29893.2|29961.3|29870.3|37
1653456900000|2022-05-25 05:35:00|29971.2|29880.2|29966.9|29875.9|29977.4|29886.4|29966.4|29875.4|38
1653456910000|2022-05-25 05:35:10|29965.6|29874.6|29966.9|29875.9|29968.4|29877.4|29960.6|29869.6|36
1653456920000|2022-05-25 05:35:20|29967.6|29876.6|29971.6|29880.6|29972.5|29881.5|29967.6|29876.6|35
1653456930000|2022-05-25 05:35:30|29970.6|29879.6|29967.5|29876.5|29971.2|29880.2|29960.2|29869.2|35
1653456940000|2022-05-25 05:35:40|29966.9|29875.9|29970|29879|29970.5|29879.5|29959.5|29868.5|32
1653456950000|2022-05-25 05:35:50|29970.6|29879.6|29972.9|29881.9|29977.3|29886.3|29969.7|29878.7|35
1653456960000|2022-05-25 05:36:00|29973.8|29882.8|29973.3|29882.3|29976.5|29885.5|29972.1|29881.1|36
1653456970000|2022-05-25 05:36:10|29973.2|29882.2|29961.8|29870.8|29974.8|29883.8|29961.5|29870.5|33
1653456980000|2022-05-25 05:36:20|29961.9|29870.9|29961.8|29870.8|29971.9|29880.9|29959.9|29868.9|32
1653456990000|2022-05-25 05:36:30|29961.3|29870.3|29968.2|29877.2|29969.2|29878.2|29956.5|29865.5|32
1653457000000|2022-05-25 05:36:40|29967.6|29876.6|29959.6|29868.6|29967.6|29876.6|29958.2|29867.2|34
1653457010000|2022-05-25 05:36:50|29959|29868|29960.7|29869.7|29961.5|29870.5|29959|29868|33
1653457020000|2022-05-25 05:37:00|29960|29869|29969.3|29878.3|29969.3|29878.3|29959.6|29868.6|30
1653457030000|2022-05-25 05:37:10|29969.2|29878.2|29971.4|29880.4|29972.8|29881.8|29968.6|29877.6|32
1653457040000|2022-05-25 05:37:20|29971.2|29880.2|29972.3|29881.3|29974.7|29883.7|29970.8|29879.8|30
1653457050000|2022-05-25 05:37:30|29972.5|29881.5|29973|29882|29975.3|29884.3|29971.4|29880.4|34
1653457060000|2022-05-25 05:37:40|29972.7|29881.7|29968.4|29877.4|29973.7|29882.7|29965.4|29874.4|30
1653457070000|2022-05-25 05:37:50|29967.6|29876.6|29966.3|29875.3|29970.4|29879.4|29965.6|29874.6|35
1653457080000|2022-05-25 05:38:00|29965.9|29874.9|29959.4|29868.4|29965.9|29874.9|29958.8|29867.8|32
1653457090000|2022-05-25 05:38:10|29959.1|29868.1|29957.2|29866.2|29965.3|29874.3|29957.2|29866.2|31
1653457100000|2022-05-25 05:38:20|29958|29867|29964.7|29873.7|29964.7|29873.7|29957.1|29866.1|33
1653457110000|2022-05-25 05:38:30|29964.6|29873.6|29963.2|29872.2|29964.6|29873.6|29960.3|29869.3|30
1653457120000|2022-05-25 05:38:40|29960.4|29869.4|29961.3|29870.3|29963.5|29872.5|29960.4|29869.4|32
1653457130000|2022-05-25 05:38:50|29960.6|29869.6|29960.3|29869.3|29962.5|29871.5|29960.3|29869.3|32
1653457140000|2022-05-25 05:39:00|29960.9|29869.9|29955.6|29864.6|29961.6|29870.6|29955.3|29864.3|37
1653457150000|2022-05-25 05:39:10|29954.4|29863.4|29940.7|29849.7|29954.4|29863.4|29939.7|29848.7|37
1653457160000|2022-05-25 05:39:20|29940.2|29849.2|29951.3|29860.3|29951.3|29860.3|29932|29841|37
1653457170000|2022-05-25 05:39:30|29948.1|29857.1|29946.9|29855.9|29949.2|29858.2|29946.5|29855.5|33
1653457180000|2022-05-25 05:39:40|29946.8|29855.8|29946.1|29855.1|29947.9|29856.9|29945.5|29854.5|31
1653457190000|2022-05-25 05:39:50|29946|29855|29943.6|29852.6|29946|29855|29941.8|29850.8|32
1653457200000|2022-05-25 05:40:00|29944.4|29853.4|29948.4|29857.4|29951.9|29860.9|29943.3|29852.3|29
1653457210000|2022-05-25 05:40:10|29947|29856|29961|29870|29961.9|29870.9|29947|29856|31
1653457220000|2022-05-25 05:40:20|29961.1|29870.1|29969.2|29878.2|29969.2|29878.2|29961.1|29870.1|28
1653457230000|2022-05-25 05:40:30|29967.8|29876.8|29969.1|29878.1|29977.2|29886.2|29966.2|29875.2|38
1653457240000|2022-05-25 05:40:40|29967.8|29876.8|29972.8|29881.8|29974.4|29883.4|29967.8|29876.8|33
1653457250000|2022-05-25 05:40:50|29972.9|29881.9|29977.4|29886.4|29977.5|29886.5|29972.3|29881.3|29
1653457260000|2022-05-25 05:41:00|29977.3|29886.3|29977.5|29886.5|29978.8|29887.8|29976|29885|25
1653457270000|2022-05-25 05:41:10|29978.8|29887.8|29991.5|29900.5|29992.2|29901.2|29977.5|29886.5|38
1653457280000|2022-05-25 05:41:20|29990.6|29899.6|29989.9|29898.9|29990.6|29899.6|29987|29896|34
1653457290000|2022-05-25 05:41:30|29989.8|29898.8|29989.2|29898.2|29991|29900|29987.5|29896.5|29
1653457300000|2022-05-25 05:41:40|29987.6|29896.6|29990.4|29899.4|29990.5|29899.5|29987.6|29896.6|29
1653457310000|2022-05-25 05:41:50|29990|29899|29981.6|29890.6|29990.2|29899.2|29981.6|29890.6|24
1653457320000|2022-05-25 05:42:00|29980.6|29889.6|29980.5|29889.5|29981.6|29890.6|29978.9|29887.9|31
1653457330000|2022-05-25 05:42:10|29981.7|29890.7|29981.9|29890.9|29984.1|29893.1|29980.6|29889.6|31
1653457340000|2022-05-25 05:42:20|29981.4|29890.4|29985.9|29894.9|29985.9|29894.9|29981.4|29890.4|31
1653457350000|2022-05-25 05:42:30|29983.7|29892.7|29982.5|29891.5|29986.2|29895.2|29979.1|29888.1|36
1653457360000|2022-05-25 05:42:40|29982.9|29891.9|29981.4|29890.4|29982.9|29891.9|29981.1|29890.1|33
1653457370000|2022-05-25 05:42:50|29981.6|29890.6|29981.6|29890.6|29983|29892|29981.1|29890.1|30
1653457380000|2022-05-25 05:43:00|29981.8|29890.8|29983.3|29892.3|29983.3|29892.3|29980.5|29889.5|30
1653457390000|2022-05-25 05:43:10|29983.7|29892.7|29983.2|29892.2|29984.6|29893.6|29982.7|29891.7|29
1653457400000|2022-05-25 05:43:20|29982.5|29891.5|29983.2|29892.2|29983.8|29892.8|29981.9|29890.9|29
1653457410000|2022-05-25 05:43:30|29983.7|29892.7|29983.6|29892.6|29983.9|29892.9|29983|29892|23
1653457420000|2022-05-25 05:43:40|29983.7|29892.7|29983.4|29892.4|29984.9|29893.9|29983|29892|29
1653457430000|2022-05-25 05:43:50|29982.4|29891.4|29984.1|29893.1|29984.5|29893.5|29980.9|29889.9|29
1653457440000|2022-05-25 05:44:00|29982.3|29891.3|29982.1|29891.1|29983.6|29892.6|29980.6|29889.6|30
1653457450000|2022-05-25 05:44:10|29980.9|29889.9|29983.4|29892.4|29983.8|29892.8|29980.9|29889.9|24
1653457460000|2022-05-25 05:44:20|29983.3|29892.3|29988.9|29897.9|29989.1|29898.1|29981.4|29890.4|31
1653457470000|2022-05-25 05:44:30|29988.1|29897.1|29988.9|29897.9|29989.3|29898.3|29986.7|29895.7|24
1653457480000|2022-05-25 05:44:40|29989.3|29898.3|29976.6|29885.6|29989.3|29898.3|29972.9|29881.9|25
1653457490000|2022-05-25 05:44:50|29974.2|29883.2|29973.6|29882.6|29978.2|29887.2|29970.9|29879.9|14
1653457500000|2022-05-25 05:45:00|29976.4|29885.4|29989.2|29898.2|29989.2|29898.2|29973.6|29882.6|33
1653457510000|2022-05-25 05:45:10|29989.5|29898.5|29998.6|29907.6|29999.2|29908.2|29987.8|29896.8|32
1653457520000|2022-05-25 05:45:20|29995.4|29904.4|30000.9|29909.9|30001|29910|29995.4|29904.4|24
1653457530000|2022-05-25 05:45:30|30000.7|29909.7|29994.4|29903.4|30000.7|29909.7|29991.7|29900.7|29
1653457540000|2022-05-25 05:45:40|29994.1|29903.1|30000.4|29909.4|30000.4|29909.4|29993.8|29902.8|25
1653457550000|2022-05-25 05:45:50|29999.1|29908.1|29998.7|29907.7|30000.3|29909.3|29998.7|29907.7|19
1653457560000|2022-05-25 05:46:00|29997.1|29906.1|29990.3|29899.3|29997.1|29906.1|29989.5|29898.5|32
1653457570000|2022-05-25 05:46:10|29990.5|29899.5|29991.7|29900.7|29992.5|29901.5|29990.5|29899.5|25
1653457580000|2022-05-25 05:46:20|29991.8|29900.8|29992|29901|29992.5|29901.5|29989.9|29898.9|32
1653457590000|2022-05-25 05:46:30|29991.4|29900.4|29990|29899|29992.5|29901.5|29990|29899|19
1653457600000|2022-05-25 05:46:40|29989.5|29898.5|29990.9|29899.9|29991.1|29900.1|29989.5|29898.5|18
1653457610000|2022-05-25 05:46:50|29991.1|29900.1|29989.8|29898.8|29991.1|29900.1|29988.9|29897.9|28
1653457620000|2022-05-25 05:47:00|29989.9|29898.9|29980.7|29889.7|29989.9|29898.9|29978.7|29887.7|31
1653457630000|2022-05-25 05:47:10|29980.3|29889.3|29984.2|29893.2|29984.2|29893.2|29977.3|29886.3|33
1653457640000|2022-05-25 05:47:20|29982.2|29891.2|29985.8|29894.8|29985.8|29894.8|29978.7|29887.7|28
1653457650000|2022-05-25 05:47:30|29984.8|29893.8|29978.1|29887.1|29984.8|29893.8|29978.1|29887.1|17
1653457660000|2022-05-25 05:47:40|29978.5|29887.5|29981.7|29890.7|29981.7|29890.7|29977.8|29886.8|31
1653457670000|2022-05-25 05:47:50|29981.6|29890.6|29979.9|29888.9|29982|29891|29977.3|29886.3|30
1653457680000|2022-05-25 05:48:00|29979.8|29888.8|29972.3|29881.3|29980|29889|29966.2|29875.2|34
1653457690000|2022-05-25 05:48:10|29973.4|29882.4|29972.6|29881.6|29979.9|29888.9|29964.4|29873.4|31
1653457700000|2022-05-25 05:48:20|29973.1|29882.1|29973.5|29882.5|29977.5|29886.5|29965.2|29874.2|32
1653457710000|2022-05-25 05:48:30|29973|29882|29960.1|29869.1|29974.5|29883.5|29959.2|29868.2|30
1653457720000|2022-05-25 05:48:40|29959.9|29868.9|29951.5|29860.5|29960|29869|29949.5|29858.5|30
1653457730000|2022-05-25 05:48:50|29951.8|29860.8|29952.4|29861.4|29953|29862|29949.5|29858.5|30
1653457740000|2022-05-25 05:49:00|29951.8|29860.8|29960.2|29869.2|29961.1|29870.1|29951.4|29860.4|34
1653457750000|2022-05-25 05:49:10|29960.6|29869.6|29962.9|29871.9|29963.1|29872.1|29959.8|29868.8|27
1653457760000|2022-05-25 05:49:20|29963|29872|29950.2|29859.2|29963.7|29872.7|29950|29859|32
1653457770000|2022-05-25 05:49:30|29950|29859|29949.3|29858.3|29951.1|29860.1|29949.1|29858.1|33
1653457780000|2022-05-25 05:49:40|29948|29857|29927.4|29836.4|29948.1|29857.1|29927.4|29836.4|34
1653457790000|2022-05-25 05:49:50|29927|29836|29925.8|29834.8|29929.3|29838.3|29924.6|29833.6|30
1653457800000|2022-05-25 05:50:00|29922.6|29831.6|29924|29833|29926.7|29835.7|29920.4|29829.4|34
1653457810000|2022-05-25 05:50:10|29924.5|29833.5|29927.1|29836.1|29929.8|29838.8|29922.6|29831.6|35
1653457820000|2022-05-25 05:50:20|29926.1|29835.1|29924.5|29833.5|29926.3|29835.3|29923.5|29832.5|30
1653457830000|2022-05-25 05:50:30|29924.3|29833.3|29927.5|29836.5|29929.3|29838.3|29924.3|29833.3|31
1653457840000|2022-05-25 05:50:40|29926.3|29835.3|29942.6|29851.6|29943.3|29852.3|29926.3|29835.3|26
1653457850000|2022-05-25 05:50:50|29942.7|29851.7|29929.3|29838.3|29945.5|29854.5|29929.3|29838.3|34
1653457860000|2022-05-25 05:51:00|29927.7|29836.7|29927.7|29836.7|29928.1|29837.1|29921.9|29830.9|30
1653457870000|2022-05-25 05:51:10|29927.8|29836.8|29926.6|29835.6|29928.1|29837.1|29924.6|29833.6|29
1653457880000|2022-05-25 05:51:20|29924.8|29833.8|29924|29833|29925.8|29834.8|29923.4|29832.4|27
1653457890000|2022-05-25 05:51:30|29924.1|29833.1|29924.6|29833.6|29924.6|29833.6|29922.4|29831.4|26
1653457900000|2022-05-25 05:51:40|29926.2|29835.2|29920.1|29829.1|29926.9|29835.9|29918.2|29827.2|23
1653457910000|2022-05-25 05:51:50|29919.2|29828.2|29919.1|29828.1|29919.9|29828.9|29914.1|29823.1|24
1653457920000|2022-05-25 05:52:00|29918.6|29827.6|29913.8|29822.8|29918.9|29827.9|29908.4|29817.4|32
1653457930000|2022-05-25 05:52:10|29914.8|29823.8|29896.5|29805.5|29917.1|29826.1|29894.1|29803.1|31
1653457940000|2022-05-25 05:52:20|29896.3|29805.3|29893|29802|29896.5|29805.5|29892.2|29801.2|26
1653457950000|2022-05-25 05:52:30|29892.3|29801.3|29891.7|29800.7|29892.6|29801.6|29883.4|29792.4|31
1653457960000|2022-05-25 05:52:40|29891.1|29800.1|29890.9|29799.9|29891.8|29800.8|29886.3|29795.3|33
1653457970000|2022-05-25 05:52:50|29891.2|29800.2|29892.1|29801.1|29897.3|29806.3|29890.1|29799.1|33
1653457980000|2022-05-25 05:53:00|29892.3|29801.3|29891.4|29800.4|29898.4|29807.4|29890.8|29799.8|31
1653457990000|2022-05-25 05:53:10|29891.9|29800.9|29887.6|29796.6|29893.1|29802.1|29886.7|29795.7|35
1653458000000|2022-05-25 05:53:20|29886.8|29795.8|29886.1|29795.1|29887.8|29796.8|29883.3|29792.3|31
1653458010000|2022-05-25 05:53:30|29885.9|29794.9|29883.3|29792.3|29885.9|29794.9|29883.3|29792.3|17
1653458020000|2022-05-25 05:53:40|29882.7|29791.7|29883.6|29792.6|29884.1|29793.1|29869.6|29778.6|30
1653458030000|2022-05-25 05:53:50|29884.1|29793.1|29888.1|29797.1|29893.5|29802.5|29884|29793|37
1653458040000|2022-05-25 05:54:00|29887.5|29796.5|29888.8|29797.8|29888.8|29797.8|29886.2|29795.2|36
1653458050000|2022-05-25 05:54:10|29888.4|29797.4|29897.9|29806.9|29898.2|29807.2|29888.1|29797.1|32
1653458060000|2022-05-25 05:54:20|29898.3|29807.3|29882.4|29791.4|29898.5|29807.5|29882.4|29791.4|31
1653458070000|2022-05-25 05:54:30|29882.9|29791.9|29870.7|29779.7|29883.3|29792.3|29870.7|29779.7|30
1653458080000|2022-05-25 05:54:40|29870.5|29779.5|29868|29777|29875.7|29784.7|29860|29769|31
1653458090000|2022-05-25 05:54:50|29867.8|29776.8|29866|29775|29870.9|29779.9|29862.3|29771.3|30
1653458100000|2022-05-25 05:55:00|29864.9|29773.9|29879.9|29788.9|29881.3|29790.3|29864.3|29773.3|35
1653458110000|2022-05-25 05:55:10|29880.3|29789.3|29881.1|29790.1|29881.9|29790.9|29878.6|29787.6|31
1653458120000|2022-05-25 05:55:20|29881.2|29790.2|29881.1|29790.1|29883|29792|29878.5|29787.5|30
1653458130000|2022-05-25 05:55:30|29881|29790|29881.9|29790.9|29882.6|29791.6|29880.8|29789.8|25
1653458140000|2022-05-25 05:55:40|29881.7|29790.7|29882.6|29791.6|29882.7|29791.7|29881.4|29790.4|24
1653458150000|2022-05-25 05:55:50|29882.4|29791.4|29882.2|29791.2|29883.2|29792.2|29882.1|29791.1|23
1653458160000|2022-05-25 05:56:00|29881.4|29790.4|29881.1|29790.1|29882.9|29791.9|29881.1|29790.1|28
1653458170000|2022-05-25 05:56:10|29881|29790|29883|29792|29883.8|29792.8|29881|29790|32
1653458180000|2022-05-25 05:56:20|29883.4|29792.4|29883.1|29792.1|29884.2|29793.2|29882.2|29791.2|31
1653458190000|2022-05-25 05:56:30|29882.8|29791.8|29890.8|29799.8|29891|29800|29882.7|29791.7|31
1653458200000|2022-05-25 05:56:40|29891|29800|29890.9|29799.9|29891.9|29800.9|29888.8|29797.8|32
1653458210000|2022-05-25 05:56:50|29890.1|29799.1|29890.8|29799.8|29891.6|29800.6|29888.6|29797.6|32
1653458220000|2022-05-25 05:57:00|29889.7|29798.7|29880.7|29789.7|29890.6|29799.6|29879.8|29788.8|32
1653458230000|2022-05-25 05:57:10|29879.7|29788.7|29878.2|29787.2|29879.8|29788.8|29877.8|29786.8|27
1653458240000|2022-05-25 05:57:20|29878.3|29787.3|29877.8|29786.8|29878.8|29787.8|29876.6|29785.6|27
1653458250000|2022-05-25 05:57:30|29878.4|29787.4|29879.4|29788.4|29880|29789|29877.2|29786.2|20
1653458260000|2022-05-25 05:57:40|29879.1|29788.1|29879.1|29788.1|29879.5|29788.5|29878|29787|23
1653458270000|2022-05-25 05:57:50|29879|29788|29889.7|29798.7|29892.7|29801.7|29879|29788|29
1653458280000|2022-05-25 05:58:00|29885.9|29794.9|29892.1|29801.1|29892.1|29801.1|29885.9|29794.9|18
1653458290000|2022-05-25 05:58:10|29891.9|29800.9|29892.3|29801.3|29892.7|29801.7|29890.8|29799.8|26
1653458300000|2022-05-25 05:58:20|29892.6|29801.6|29892.7|29801.7|29894.5|29803.5|29891.7|29800.7|31
1653458310000|2022-05-25 05:58:30|29892.6|29801.6|29893.3|29802.3|29894|29803|29892.5|29801.5|25
1653458320000|2022-05-25 05:58:40|29893.4|29802.4|29888.1|29797.1|29893.6|29802.6|29885.9|29794.9|33
1653458330000|2022-05-25 05:58:50|29887.5|29796.5|29892|29801|29892.8|29801.8|29884.6|29793.6|36
1653458340000|2022-05-25 05:59:00|29892.5|29801.5|29883.5|29792.5|29892.6|29801.6|29882.5|29791.5|27
1653458350000|2022-05-25 05:59:10|29884.2|29793.2|29881.6|29790.6|29887.4|29796.4|29881.6|29790.6|24
1653458360000|2022-05-25 05:59:20|29881.1|29790.1|29886.7|29795.7|29887.4|29796.4|29880.9|29789.9|31
1653458370000|2022-05-25 05:59:30|29886.6|29795.6|29879.2|29788.2|29886.6|29795.6|29878.5|29787.5|30
1653458380000|2022-05-25 05:59:40|29878.6|29787.6|29881.7|29790.7|29885.7|29794.7|29878.1|29787.1|31
1653458390000|2022-05-25 05:59:50|29881.1|29790.1|29886.9|29795.9|29886.9|29795.9|29881.1|29790.1|28
1653458400000|2022-05-25 06:00:00|29882.3|29791.3|29888.5|29797.5|29892.5|29801.5|29877.5|29786.5|30
1653458410000|2022-05-25 06:00:10|29886.7|29795.7|29894.5|29803.5|29899.1|29808.1|29886.6|29795.6|36
1653458420000|2022-05-25 06:00:20|29899.1|29808.1|29902.8|29811.8|29902.8|29811.8|29894.9|29803.9|35
1653458430000|2022-05-25 06:00:30|29904.1|29813.1|29907.5|29816.5|29909.7|29818.7|29904.1|29813.1|31
1653458440000|2022-05-25 06:00:40|29907.2|29816.2|29906.7|29815.7|29909.5|29818.5|29904.1|29813.1|31
1653458450000|2022-05-25 06:00:50|29906.8|29815.8|29890.8|29799.8|29906.8|29815.8|29883.6|29792.6|37
1653458460000|2022-05-25 06:01:00|29888|29797|29906.6|29815.6|29906.7|29815.7|29884|29793|37
1653458470000|2022-05-25 06:01:10|29906.8|29815.8|29905.1|29814.1|29909.1|29818.1|29905.1|29814.1|27
1653458480000|2022-05-25 06:01:20|29906.1|29815.1|29909.8|29818.8|29909.8|29818.8|29904.2|29813.2|28
1653458490000|2022-05-25 06:01:30|29908.8|29817.8|29915.6|29824.6|29915.7|29824.7|29905.5|29814.5|27
1653458500000|2022-05-25 06:01:40|29916.5|29825.5|29917.8|29826.8|29919.6|29828.6|29915.2|29824.2|28
1653458510000|2022-05-25 06:01:50|29918|29827|29906.8|29815.8|29918.1|29827.1|29906.8|29815.8|16
1653458520000|2022-05-25 06:02:00|29906.4|29815.4|29906.2|29815.2|29909.5|29818.5|29904.4|29813.4|29
1653458530000|2022-05-25 06:02:10|29906.4|29815.4|29916.6|29825.6|29916.6|29825.6|29905.9|29814.9|23
1653458540000|2022-05-25 06:02:20|29916.5|29825.5|29909.9|29818.9|29918.6|29827.6|29907.8|29816.8|30
1653458550000|2022-05-25 06:02:30|29909.8|29818.8|29911|29820|29911|29820|29908.9|29817.9|29
1653458560000|2022-05-25 06:02:40|29910.7|29819.7|29911.3|29820.3|29911.4|29820.4|29908.4|29817.4|29
1653458570000|2022-05-25 06:02:50|29911|29820|29910.1|29819.1|29912.6|29821.6|29909.3|29818.3|31
1653458580000|2022-05-25 06:03:00|29909.3|29818.3|29909.7|29818.7|29911.7|29820.7|29904.9|29813.9|31
1653458590000|2022-05-25 06:03:10|29908.9|29817.9|29907.9|29816.9|29909.4|29818.4|29905.7|29814.7|31
1653458600000|2022-05-25 06:03:20|29908.6|29817.6|29908.9|29817.9|29909.1|29818.1|29905.7|29814.7|36
1653458610000|2022-05-25 06:03:30|29907.9|29816.9|29902.6|29811.6|29911.5|29820.5|29902.6|29811.6|37
1653458620000|2022-05-25 06:03:40|29901.6|29810.6|29901.2|29810.2|29903.5|29812.5|29896.3|29805.3|34
1653458630000|2022-05-25 06:03:50|29900.9|29809.9|29903.4|29812.4|29903.4|29812.4|29897.5|29806.5|27
1653458640000|2022-05-25 06:04:00|29903.1|29812.1|29896|29805|29904.3|29813.3|29896|29805|29
1653458650000|2022-05-25 06:04:10|29896.7|29805.7|29902.8|29811.8|29903.2|29812.2|29896.7|29805.7|21
1653458660000|2022-05-25 06:04:20|29901|29810|29890.5|29799.5|29903.3|29812.3|29886.8|29795.8|30
1653458670000|2022-05-25 06:04:30|29889.1|29798.1|29885.1|29794.1|29890.5|29799.5|29881.3|29790.3|24
1653458680000|2022-05-25 06:04:40|29879.7|29788.7|29881.2|29790.2|29881.2|29790.2|29878.1|29787.1|30
1653458690000|2022-05-25 06:04:50|29881.3|29790.3|29895.7|29804.7|29896.5|29805.5|29881.1|29790.1|32
1653458700000|2022-05-25 06:05:00|29896|29805|29855.2|29764.2|29896|29805|29852.1|29761.1|38
1653458710000|2022-05-25 06:05:10|29854.5|29763.5|29857.6|29766.6|29859.8|29768.8|29854.5|29763.5|35
1653458720000|2022-05-25 06:05:20|29859.2|29768.2|29861.9|29770.9|29862.6|29771.6|29859.2|29768.2|29
1653458730000|2022-05-25 06:05:30|29862.1|29771.1|29870.4|29779.4|29870.4|29779.4|29860.8|29769.8|29
1653458740000|2022-05-25 06:05:40|29870.2|29779.2|29869.4|29778.4|29870.9|29779.9|29867.3|29776.3|24
1653458750000|2022-05-25 06:05:50|29869.3|29778.3|29856.5|29765.5|29869.3|29778.3|29856.5|29765.5|26
1653458760000|2022-05-25 06:06:00|29858.1|29767.1|29860.7|29769.7|29861.3|29770.3|29856.7|29765.7|30
1653458770000|2022-05-25 06:06:10|29859.7|29768.7|29859.7|29768.7|29861.8|29770.8|29857|29766|28
1653458780000|2022-05-25 06:06:20|29860.3|29769.3|29844.1|29753.1|29860.3|29769.3|29843.3|29752.3|21
1653458790000|2022-05-25 06:06:30|29855.3|29764.3|29847.9|29756.9|29855.3|29764.3|29834.4|29743.4|34
1653458800000|2022-05-25 06:06:40|29848.9|29757.9|29855.2|29764.2|29855.4|29764.4|29846.7|29755.7|37
1653458810000|2022-05-25 06:06:50|29855.4|29764.4|29849.3|29758.3|29855.6|29764.6|29849.2|29758.2|31
1653458820000|2022-05-25 06:07:00|29849.5|29758.5|29851.2|29760.2|29851.2|29760.2|29848.8|29757.8|31
1653458830000|2022-05-25 06:07:10|29850.6|29759.6|29852.9|29761.9|29855.5|29764.5|29850.4|29759.4|30
1653458840000|2022-05-25 06:07:20|29858|29767|29847.7|29756.7|29864.7|29773.7|29847.3|29756.3|33
1653458850000|2022-05-25 06:07:30|29845.8|29754.8|29841.6|29750.6|29845.8|29754.8|29838.1|29747.1|35
1653458860000|2022-05-25 06:07:40|29841.2|29750.2|29837.1|29746.1|29842.2|29751.2|29834.1|29743.1|32
1653458870000|2022-05-25 06:07:50|29836.9|29745.9|29828.9|29737.9|29836.9|29745.9|29816.6|29725.6|30
1653458880000|2022-05-25 06:08:00|29828.8|29737.8|29814.1|29723.1|29829.1|29738.1|29814.1|29723.1|33
1653458890000|2022-05-25 06:08:10|29813.9|29722.9|29803.1|29712.1|29814.2|29723.2|29803.1|29712.1|28
1653458900000|2022-05-25 06:08:20|29803.2|29712.2|29816.6|29725.6|29817.4|29726.4|29800.6|29709.6|32
1653458910000|2022-05-25 06:08:30|29817.3|29726.3|29815.3|29724.3|29819.2|29728.2|29813.4|29722.4|37
1653458920000|2022-05-25 06:08:40|29815|29724|29811.2|29720.2|29816.5|29725.5|29807.7|29716.7|34
1653458930000|2022-05-25 06:08:50|29811.3|29720.3|29811.7|29720.7|29813.2|29722.2|29809.7|29718.7|29
1653458940000|2022-05-25 06:09:00|29812.3|29721.3|29810.9|29719.9|29815.5|29724.5|29809.8|29718.8|36
1653458950000|2022-05-25 06:09:10|29813.1|29722.1|29798.7|29707.7|29814.4|29723.4|29798.1|29707.1|37
1653458960000|2022-05-25 06:09:20|29797.3|29706.3|29796.2|29705.2|29801.4|29710.4|29796|29705|13
1653458970000|2022-05-25 06:09:30|29798.8|29707.8|29796.2|29705.2|29798.8|29707.8|29794.3|29703.3|28
1653458980000|2022-05-25 06:09:40|29796.3|29705.3|29794.4|29703.4|29797.1|29706.1|29793.9|29702.9|27
1653458990000|2022-05-25 06:09:50|29794.7|29703.7|29794.8|29703.8|29795.9|29704.9|29792.9|29701.9|30
1653459000000|2022-05-25 06:10:00|29795.2|29704.2|29795.4|29704.4|29795.6|29704.6|29794.3|29703.3|21
1653459010000|2022-05-25 06:10:10|29795.5|29704.5|29809|29718|29809.5|29718.5|29795.4|29704.4|36
1653459020000|2022-05-25 06:10:20|29808.6|29717.6|29817.2|29726.2|29818.2|29727.2|29808.3|29717.3|33
1653459030000|2022-05-25 06:10:30|29816.4|29725.4|29806.1|29715.1|29818.4|29727.4|29804.6|29713.6|32
1653459040000|2022-05-25 06:10:40|29806.2|29715.2|29805.9|29714.9|29807.4|29716.4|29803.4|29712.4|34
1653459050000|2022-05-25 06:10:50|29805.5|29714.5|29798.5|29707.5|29807.1|29716.1|29798.5|29707.5|31
1653459060000|2022-05-25 06:11:00|29789.5|29698.5|29784.6|29693.6|29795.6|29704.6|29783.2|29692.2|32
1653459070000|2022-05-25 06:11:10|29789.8|29698.8|29785.8|29694.8|29794.6|29703.6|29784.4|29693.4|33
1653459080000|2022-05-25 06:11:20|29784.4|29693.4|29784.4|29693.4|29792.1|29701.1|29782.6|29691.6|31
1653459090000|2022-05-25 06:11:30|29784.3|29693.3|29760.4|29669.4|29790.4|29699.4|29760.4|29669.4|28
1653459100000|2022-05-25 06:11:40|29759.8|29668.8|29823|29732|29829.1|29738.1|29759.6|29668.6|37
1653459110000|2022-05-25 06:11:50|29825.7|29734.7|29824.7|29733.7|29827.5|29736.5|29824.1|29733.1|33
1653459120000|2022-05-25 06:12:00|29824.9|29733.9|29827.3|29736.3|29828.5|29737.5|29824.9|29733.9|29
1653459130000|2022-05-25 06:12:10|29827.8|29736.8|29824.9|29733.9|29827.8|29736.8|29824.5|29733.5|30
1653459140000|2022-05-25 06:12:20|29825.5|29734.5|29818.8|29727.8|29829.2|29738.2|29818.4|29727.4|26
1653459150000|2022-05-25 06:12:30|29818.4|29727.4|29817.2|29726.2|29818.9|29727.9|29816.6|29725.6|32
1653459160000|2022-05-25 06:12:40|29817.6|29726.6|29813.7|29722.7|29818.8|29727.8|29812.6|29721.6|35
1653459170000|2022-05-25 06:12:50|29813|29722|29818.6|29727.6|29820.5|29729.5|29812.9|29721.9|36
1653459180000|2022-05-25 06:13:00|29818.4|29727.4|29817.6|29726.6|29819.8|29728.8|29817|29726|28
1653459190000|2022-05-25 06:13:10|29818|29727|29810.4|29719.4|29818.2|29727.2|29809.1|29718.1|30
1653459200000|2022-05-25 06:13:20|29810.5|29719.5|29808|29717|29810.5|29719.5|29804.5|29713.5|35
1653459210000|2022-05-25 06:13:30|29806.8|29715.8|29806.6|29715.6|29807.8|29716.8|29802.5|29711.5|34
1653459220000|2022-05-25 06:13:40|29807.8|29716.8|29809.9|29718.9|29810.6|29719.6|29805.7|29714.7|29
1653459230000|2022-05-25 06:13:50|29809.3|29718.3|29809.9|29718.9|29810.3|29719.3|29807.6|29716.6|25
1653459240000|2022-05-25 06:14:00|29808.8|29717.8|29807.3|29716.3|29809|29718|29806.4|29715.4|30
1653459250000|2022-05-25 06:14:10|29807.2|29716.2|29806.2|29715.2|29807.4|29716.4|29805.1|29714.1|30
1653459260000|2022-05-25 06:14:20|29806.4|29715.4|29811.9|29720.9|29813.1|29722.1|29806.3|29715.3|27
1653459270000|2022-05-25 06:14:30|29812.1|29721.1|29813.5|29722.5|29816.1|29725.1|29810.8|29719.8|32
1653459280000|2022-05-25 06:14:40|29814.6|29723.6|29809.3|29718.3|29816.1|29725.1|29808.5|29717.5|31
1653459290000|2022-05-25 06:14:50|29809.2|29718.2|29809.8|29718.8|29811|29720|29809|29718|31
1653459300000|2022-05-25 06:15:00|29810.1|29719.1|29811.2|29720.2|29811.2|29720.2|29809.2|29718.2|29
1653459310000|2022-05-25 06:15:10|29809.6|29718.6|29804.9|29713.9|29810.1|29719.1|29803.9|29712.9|28
1653459320000|2022-05-25 06:15:20|29804.7|29713.7|29804.8|29713.8|29806|29715|29804.3|29713.3|28
1653459330000|2022-05-25 06:15:30|29805|29714|29813.7|29722.7|29814|29723|29804.6|29713.6|30
1653459340000|2022-05-25 06:15:40|29813.5|29722.5|29817.2|29726.2|29817.4|29726.4|29813.5|29722.5|28
1653459350000|2022-05-25 06:15:50|29817.4|29726.4|29814.4|29723.4|29817.8|29726.8|29812|29721|32
1653459360000|2022-05-25 06:16:00|29814.3|29723.3|29816.2|29725.2|29816.8|29725.8|29811.8|29720.8|32
1653459370000|2022-05-25 06:16:10|29816.5|29725.5|29807.3|29716.3|29817.2|29726.2|29799.9|29708.9|26
1653459380000|2022-05-25 06:16:20|29807.4|29716.4|29803.9|29712.9|29807.4|29716.4|29800.9|29709.9|31
1653459390000|2022-05-25 06:16:30|29802.8|29711.8|29806|29715|29809.1|29718.1|29802.4|29711.4|37
1653459400000|2022-05-25 06:16:40|29806.5|29715.5|29807.7|29716.7|29811|29720|29806|29715|30
1653459410000|2022-05-25 06:16:50|29807.3|29716.3|29808.5|29717.5|29808.7|29717.7|29806.5|29715.5|27
1653459420000|2022-05-25 06:17:00|29807.7|29716.7|29807|29716|29809|29718|29805.8|29714.8|30
1653459430000|2022-05-25 06:17:10|29807.1|29716.1|29796.5|29705.5|29808.7|29717.7|29795.1|29704.1|37
1653459440000|2022-05-25 06:17:20|29797.3|29706.3|29776.3|29685.3|29798.5|29707.5|29776.3|29685.3|39
1653459450000|2022-05-25 06:17:30|29773.7|29682.7|29767.3|29676.3|29773.7|29682.7|29766.7|29675.7|36
1653459460000|2022-05-25 06:17:40|29767.1|29676.1|29768.8|29677.8|29768.8|29677.8|29766.6|29675.6|30
1653459470000|2022-05-25 06:17:50|29770.1|29679.1|29780.5|29689.5|29780.5|29689.5|29770.1|29679.1|33
1653459480000|2022-05-25 06:18:00|29779.9|29688.9|29782.4|29691.4|29784.8|29693.8|29779.9|29688.9|34
1653459490000|2022-05-25 06:18:10|29781.8|29690.8|29772.2|29681.2|29782.6|29691.6|29764.8|29673.8|26
1653459500000|2022-05-25 06:18:20|29768.4|29677.4|29752.9|29661.9|29768.4|29677.4|29752.3|29661.3|31
1653459510000|2022-05-25 06:18:30|29753.8|29662.8|29746.9|29655.9|29753.8|29662.8|29746.3|29655.3|35
1653459520000|2022-05-25 06:18:40|29746.8|29655.8|29738.7|29647.7|29748.8|29657.8|29738.5|29647.5|28
1653459530000|2022-05-25 06:18:50|29738.2|29647.2|29736.8|29645.8|29740.4|29649.4|29736.8|29645.8|32
1653459540000|2022-05-25 06:19:00|29736.5|29645.5|29737.7|29646.7|29738.7|29647.7|29735.5|29644.5|31
1653459550000|2022-05-25 06:19:10|29737.3|29646.3|29735.3|29644.3|29737.8|29646.8|29735.3|29644.3|26
1653459560000|2022-05-25 06:19:20|29736.4|29645.4|29736.6|29645.6|29737|29646|29735.2|29644.2|20
1653459570000|2022-05-25 06:19:30|29735.5|29644.5|29751.9|29660.9|29751.9|29660.9|29735.5|29644.5|36
1653459580000|2022-05-25 06:19:40|29750.5|29659.5|29749.7|29658.7|29763.9|29672.9|29748.4|29657.4|35
1653459590000|2022-05-25 06:19:50|29749.2|29658.2|29748.3|29657.3|29751.1|29660.1|29748.3|29657.3|28
1653459600000|2022-05-25 06:20:00|29746.4|29655.4|29760.9|29669.9|29763.5|29672.5|29742.7|29651.7|35
1653459610000|2022-05-25 06:20:10|29761.3|29670.3|29762.1|29671.1|29765.6|29674.6|29760.4|29669.4|32
1653459620000|2022-05-25 06:20:20|29762.3|29671.3|29755.8|29664.8|29762.8|29671.8|29755.1|29664.1|35
1653459630000|2022-05-25 06:20:30|29757|29666|29755|29664|29761.2|29670.2|29754.7|29663.7|36
1653459640000|2022-05-25 06:20:40|29753.2|29662.2|29744.2|29653.2|29753.4|29662.4|29744.2|29653.2|33
1653459650000|2022-05-25 06:20:50|29747.8|29656.8|29736.4|29645.4|29747.8|29656.8|29734.3|29643.3|34
1653459660000|2022-05-25 06:21:00|29739.3|29648.3|29756|29665|29756.4|29665.4|29736.5|29645.5|39
1653459670000|2022-05-25 06:21:10|29754.8|29663.8|29755.3|29664.3|29757.1|29666.1|29752.2|29661.2|34
1653459680000|2022-05-25 06:21:20|29753.9|29662.9|29741.8|29650.8|29755.3|29664.3|29741.8|29650.8|38
1653459690000|2022-05-25 06:21:30|29742.9|29651.9|29742.9|29651.9|29744.7|29653.7|29740.9|29649.9|35
1653459700000|2022-05-25 06:21:40|29741.4|29650.4|29752.3|29661.3|29753.1|29662.1|29740.4|29649.4|35
1653459710000|2022-05-25 06:21:50|29752.1|29661.1|29752.4|29661.4|29755.6|29664.6|29750.5|29659.5|28
1653459720000|2022-05-25 06:22:00|29754.1|29663.1|29757.2|29666.2|29762.7|29671.7|29749.4|29658.4|36
1653459730000|2022-05-25 06:22:10|29757.4|29666.4|29762.6|29671.6|29764.3|29673.3|29750.5|29659.5|28
1653459740000|2022-05-25 06:22:20|29762.5|29671.5|29751.4|29660.4|29762.9|29671.9|29747.5|29656.5|35
1653459750000|2022-05-25 06:22:30|29751.2|29660.2|29758.3|29667.3|29758.3|29667.3|29750.6|29659.6|20
1653459760000|2022-05-25 06:22:40|29751.7|29660.7|29748.9|29657.9|29756.5|29665.5|29748.1|29657.1|32
1653459770000|2022-05-25 06:22:50|29748.5|29657.5|29748.3|29657.3|29751.7|29660.7|29745.3|29654.3|22
1653459780000|2022-05-25 06:23:00|29748.1|29657.1|29737.1|29646.1|29748.5|29657.5|29737.1|29646.1|29
1653459790000|2022-05-25 06:23:10|29737.5|29646.5|29726.7|29635.7|29737.6|29646.6|29726.7|29635.7|23
1653459800000|2022-05-25 06:23:20|29726.5|29635.5|29722.1|29631.1|29732.5|29641.5|29718.2|29627.2|31
1653459810000|2022-05-25 06:23:30|29719.7|29628.7|29721.6|29630.6|29723|29632|29719.6|29628.6|33
1653459820000|2022-05-25 06:23:40|29723|29632|29726.7|29635.7|29727.3|29636.3|29722.2|29631.2|32
1653459830000|2022-05-25 06:23:50|29727.6|29636.6|29733.2|29642.2|29738.2|29647.2|29727.4|29636.4|34
1653459840000|2022-05-25 06:24:00|29734.7|29643.7|29736|29645|29738|29647|29733.5|29642.5|33
1653459850000|2022-05-25 06:24:10|29736.4|29645.4|29735.2|29644.2|29736.4|29645.4|29730.5|29639.5|32
1653459860000|2022-05-25 06:24:20|29734.5|29643.5|29733.5|29642.5|29737.9|29646.9|29732.4|29641.4|31
1653459870000|2022-05-25 06:24:30|29731.9|29640.9|29723.1|29632.1|29732.7|29641.7|29722.2|29631.2|30
1653459880000|2022-05-25 06:24:40|29722.3|29631.3|29720.6|29629.6|29722.5|29631.5|29715.8|29624.8|24
1653459890000|2022-05-25 06:24:50|29721.8|29630.8|29705.4|29614.4|29722.2|29631.2|29703.8|29612.8|35
1653459900000|2022-05-25 06:25:00|29704.9|29613.9|29707.3|29616.3|29710.3|29619.3|29704|29613|35
1653459910000|2022-05-25 06:25:10|29706.5|29615.5|29702|29611|29707.4|29616.4|29702|29611|29
1653459920000|2022-05-25 06:25:20|29698.6|29607.6|29689.6|29598.6|29701.4|29610.4|29687|29596|33
1653459930000|2022-05-25 06:25:30|29688.8|29597.8|29689.3|29598.3|29691.5|29600.5|29688.2|29597.2|36
1653459940000|2022-05-25 06:25:40|29689.5|29598.5|29687.9|29596.9|29690.5|29599.5|29687.1|29596.1|30
1653459950000|2022-05-25 06:25:50|29687.7|29596.7|29691.9|29600.9|29698|29607|29687.6|29596.6|35
1653459960000|2022-05-25 06:26:00|29690.9|29599.9|29695.6|29604.6|29695.6|29604.6|29684|29593|33
1653459970000|2022-05-25 06:26:10|29696.9|29605.9|29699.2|29608.2|29701|29610|29694.5|29603.5|32
1653459980000|2022-05-25 06:26:20|29699.8|29608.8|29690.4|29599.4|29699.8|29608.8|29690.4|29599.4|35
1653459990000|2022-05-25 06:26:30|29691.9|29600.9|29694.2|29603.2|29694.8|29603.8|29690.4|29599.4|33
1653460000000|2022-05-25 06:26:40|29694.8|29603.8|29695.3|29604.3|29696.6|29605.6|29693.2|29602.2|33
1653460010000|2022-05-25 06:26:50|29695.1|29604.1|29697.1|29606.1|29701.4|29610.4|29694.8|29603.8|24
1653460020000|2022-05-25 06:27:00|29697.2|29606.2|29697.8|29606.8|29699.4|29608.4|29696.6|29605.6|23
1653460030000|2022-05-25 06:27:10|29697.7|29606.7|29691.3|29600.3|29699.1|29608.1|29691.3|29600.3|29
1653460040000|2022-05-25 06:27:20|29691.1|29600.1|29691.6|29600.6|29693.1|29602.1|29690.1|29599.1|28
1653460050000|2022-05-25 06:27:30|29692.3|29601.3|29693.2|29602.2|29693.8|29602.8|29690.1|29599.1|26
1653460060000|2022-05-25 06:27:40|29692.4|29601.4|29691.4|29600.4|29692.8|29601.8|29687|29596|26
1653460070000|2022-05-25 06:27:50|29691.8|29600.8|29688.6|29597.6|29692.4|29601.4|29686.5|29595.5|33
1653460080000|2022-05-25 06:28:00|29688.3|29597.3|29692.2|29601.2|29695.3|29604.3|29687.4|29596.4|35
1653460090000|2022-05-25 06:28:10|29693|29602|29693.3|29602.3|29694.9|29603.9|29691.7|29600.7|35
1653460100000|2022-05-25 06:28:20|29694.2|29603.2|29698.5|29607.5|29698.5|29607.5|29692.7|29601.7|26
1653460110000|2022-05-25 06:28:30|29696.4|29605.4|29698.9|29607.9|29700.2|29609.2|29696.4|29605.4|27
1653460120000|2022-05-25 06:28:40|29699.7|29608.7|29717.1|29626.1|29717.3|29626.3|29698.5|29607.5|26
1653460130000|2022-05-25 06:28:50|29717.3|29626.3|29704.8|29613.8|29717.3|29626.3|29704.5|29613.5|32
1653460140000|2022-05-25 06:29:00|29705|29614|29713|29622|29713.9|29622.9|29705|29614|37
1653460150000|2022-05-25 06:29:10|29712.9|29621.9|29716.5|29625.5|29721.2|29630.2|29712.6|29621.6|36
1653460160000|2022-05-25 06:29:20|29715|29624|29715.2|29624.2|29716.4|29625.4|29713.5|29622.5|35
1653460170000|2022-05-25 06:29:30|29716|29625|29722|29631|29726.2|29635.2|29716|29625|28
1653460180000|2022-05-25 06:29:40|29721.9|29630.9|29724.6|29633.6|29724.6|29633.6|29719.5|29628.5|34
1653460190000|2022-05-25 06:29:50|29724.7|29633.7|29714.6|29623.6|29724.7|29633.7|29713.8|29622.8|34
1653460200000|2022-05-25 06:30:00|29713.6|29622.6|29700.6|29609.6|29714.1|29623.1|29697.5|29606.5|32
1653460210000|2022-05-25 06:30:10|29699.8|29608.8|29694|29603|29700.6|29609.6|29694|29603|27
1653460220000|2022-05-25 06:30:20|29693.9|29602.9|29694.2|29603.2|29694.5|29603.5|29689|29598|25
1653460230000|2022-05-25 06:30:30|29694|29603|29692.8|29601.8|29694.3|29603.3|29692.8|29601.8|29
1653460240000|2022-05-25 06:30:40|29693.3|29602.3|29692.3|29601.3|29693.3|29602.3|29689.3|29598.3|22
1653460250000|2022-05-25 06:30:50|29689.3|29598.3|29686.9|29595.9|29689.3|29598.3|29684.6|29593.6|16
1653460260000|2022-05-25 06:31:00|29684.6|29593.6|29687.6|29596.6|29688.1|29597.1|29684.6|29593.6|11
1653460270000|2022-05-25 06:31:10|29687.5|29596.5|29686.7|29595.7|29688.8|29597.8|29686.5|29595.5|23
1653460280000|2022-05-25 06:31:20|29686.8|29595.8|29686.6|29595.6|29686.9|29595.9|29686.6|29595.6|14
1653460290000|2022-05-25 06:31:30|29686.9|29595.9|29684.4|29593.4|29686.9|29595.9|29682.9|29591.9|21
1653460300000|2022-05-25 06:31:40|29684|29593|29687.4|29596.4|29688.1|29597.1|29684|29593|22
1653460310000|2022-05-25 06:31:50|29687.6|29596.6|29698|29607|29698.7|29607.7|29687.5|29596.5|36
1653460320000|2022-05-25 06:32:00|29698.5|29607.5|29714.2|29623.2|29715.6|29624.6|29698.5|29607.5|33
1653460330000|2022-05-25 06:32:10|29715.1|29624.1|29729|29638|29729|29638|29714.1|29623.1|38
1653460340000|2022-05-25 06:32:20|29726.2|29635.2|29730.2|29639.2|29730.3|29639.3|29722.8|29631.8|34
1653460350000|2022-05-25 06:32:30|29730.3|29639.3|29734.6|29643.6|29735.6|29644.6|29730.1|29639.1|31
1653460360000|2022-05-25 06:32:40|29734.8|29643.8|29741.6|29650.6|29742|29651|29734.7|29643.7|30
1653460370000|2022-05-25 06:32:50|29742.3|29651.3|29742.5|29651.5|29742.9|29651.9|29739.2|29648.2|23
1653460380000|2022-05-25 06:33:00|29744|29653|29755.6|29664.6|29755.6|29664.6|29744|29653|16
1653460390000|2022-05-25 06:33:10|29754.9|29663.9|29766.7|29675.7|29766.7|29675.7|29750.3|29659.3|29
1653460400000|2022-05-25 06:33:20|29762.8|29671.8|29762.8|29671.8|29769.9|29678.9|29762.8|29671.8|19
1653460410000|2022-05-25 06:33:30|29769.9|29678.9|29772.5|29681.5|29776|29685|29762.8|29671.8|31
1653460420000|2022-05-25 06:33:40|29770.9|29679.9|29771.8|29680.8|29771.8|29680.8|29763.4|29672.4|27
1653460430000|2022-05-25 06:33:50|29771.9|29680.9|29771.4|29680.4|29772.4|29681.4|29770.8|29679.8|23
1653460440000|2022-05-25 06:34:00|29771.3|29680.3|29771.6|29680.6|29772.8|29681.8|29768.2|29677.2|29
1653460450000|2022-05-25 06:34:10|29772.1|29681.1|29772.5|29681.5|29773.2|29682.2|29771.3|29680.3|35
1653460460000|2022-05-25 06:34:20|29772.3|29681.3|29773.2|29682.2|29777.8|29686.8|29770.9|29679.9|34
1653460470000|2022-05-25 06:34:30|29775.4|29684.4|29783.4|29692.4|29783.8|29692.8|29772.2|29681.2|30
1653460480000|2022-05-25 06:34:40|29783.8|29692.8|29815.4|29724.4|29815.4|29724.4|29783.8|29692.8|36
1653460490000|2022-05-25 06:34:50|29813.9|29722.9|29805.1|29714.1|29815.8|29724.8|29804.4|29713.4|35
1653460500000|2022-05-25 06:35:00|29805.6|29714.6|29791.9|29700.9|29805.7|29714.7|29786.6|29695.6|37
1653460510000|2022-05-25 06:35:10|29794.5|29703.5|29789.4|29698.4|29795.3|29704.3|29787.7|29696.7|32
1653460520000|2022-05-25 06:35:20|29789.3|29698.3|29784.6|29693.6|29789.3|29698.3|29780.5|29689.5|31
1653460530000|2022-05-25 06:35:30|29785.5|29694.5|29788.4|29697.4|29788.4|29697.4|29783|29692|32
1653460540000|2022-05-25 06:35:40|29788.2|29697.2|29787.7|29696.7|29790.3|29699.3|29786.9|29695.9|28
1653460550000|2022-05-25 06:35:50|29789.3|29698.3|29790.5|29699.5|29791.8|29700.8|29786.6|29695.6|34
1653460560000|2022-05-25 06:36:00|29790.7|29699.7|29794.1|29703.1|29796.4|29705.4|29790.4|29699.4|32
1653460570000|2022-05-25 06:36:10|29793.7|29702.7|29794.6|29703.6|29795.9|29704.9|29791.1|29700.1|29
1653460580000|2022-05-25 06:36:20|29794.9|29703.9|29794|29703|29796.9|29705.9|29794|29703|31
1653460590000|2022-05-25 06:36:30|29792.3|29701.3|29790.2|29699.2|29792.3|29701.3|29780.1|29689.1|34
1653460600000|2022-05-25 06:36:40|29788.2|29697.2|29785.9|29694.9|29789.6|29698.6|29785.9|29694.9|26
1653460610000|2022-05-25 06:36:50|29789|29698|29791|29700|29796|29705|29784.1|29693.1|34
1653460620000|2022-05-25 06:37:00|29791.1|29700.1|29788.9|29697.9|29793.5|29702.5|29782.5|29691.5|34
1653460630000|2022-05-25 06:37:10|29789|29698|29787.9|29696.9|29789.3|29698.3|29781.3|29690.3|20
1653460640000|2022-05-25 06:37:20|29787.3|29696.3|29783.4|29692.4|29788.4|29697.4|29782.9|29691.9|27
1653460650000|2022-05-25 06:37:30|29783.3|29692.3|29782.9|29691.9|29792.5|29701.5|29773.4|29682.4|28
1653460660000|2022-05-25 06:37:40|29782.8|29691.8|29774|29683|29792.5|29701.5|29772.9|29681.9|19
1653460670000|2022-05-25 06:37:50|29774.3|29683.3|29760.3|29669.3|29776.9|29685.9|29759|29668|27
1653460680000|2022-05-25 06:38:00|29760.2|29669.2|29767.2|29676.2|29767.7|29676.7|29759.5|29668.5|33
1653460690000|2022-05-25 06:38:10|29767.5|29676.5|29795.3|29704.3|29796.2|29705.2|29767.4|29676.4|31
1653460700000|2022-05-25 06:38:20|29793.8|29702.8|29795.5|29704.5|29796.4|29705.4|29793.7|29702.7|24
1653460710000|2022-05-25 06:38:30|29795.9|29704.9|29791.3|29700.3|29796|29705|29790.2|29699.2|29
1653460720000|2022-05-25 06:38:40|29791.8|29700.8|29791.6|29700.6|29792|29701|29790.7|29699.7|25
1653460730000|2022-05-25 06:38:50|29792.1|29701.1|29792.8|29701.8|29794|29703|29791.6|29700.6|25
1653460740000|2022-05-25 06:39:00|29792.7|29701.7|29789.7|29698.7|29793.8|29702.8|29788.8|29697.8|25
1653460750000|2022-05-25 06:39:10|29788.2|29697.2|29791.6|29700.6|29793.2|29702.2|29785.9|29694.9|33
1653460760000|2022-05-25 06:39:20|29790.3|29699.3|29788|29697|29793|29702|29787.7|29696.7|28
1653460770000|2022-05-25 06:39:30|29787.9|29696.9|29787.8|29696.8|29791.7|29700.7|29787.8|29696.8|19
1653460780000|2022-05-25 06:39:40|29787.9|29696.9|29799.6|29708.6|29799.6|29708.6|29787.5|29696.5|23
1653460790000|2022-05-25 06:39:50|29797.7|29706.7|29797.6|29706.6|29800|29709|29795.2|29704.2|32
1653460800000|2022-05-25 06:40:00|29797.7|29706.7|29802.6|29711.6|29803.6|29712.6|29796.5|29705.5|28
1653460810000|2022-05-25 06:40:10|29802.5|29711.5|29791.8|29700.8|29804.2|29713.2|29785.6|29694.6|27
1653460820000|2022-05-25 06:40:20|29791.9|29700.9|29793.4|29702.4|29795.5|29704.5|29786.8|29695.8|29
1653460830000|2022-05-25 06:40:30|29789.3|29698.3|29794.4|29703.4|29795.2|29704.2|29788.1|29697.1|26
1653460840000|2022-05-25 06:40:40|29792.2|29701.2|29795.2|29704.2|29798.1|29707.1|29792.2|29701.2|27
1653460850000|2022-05-25 06:40:50|29795.4|29704.4|29794.8|29703.8|29796.7|29705.7|29792.2|29701.2|21
1653460860000|2022-05-25 06:41:00|29792.7|29701.7|29778.4|29687.4|29796.7|29705.7|29778.4|29687.4|28
1653460870000|2022-05-25 06:41:10|29773.1|29682.1|29799.7|29708.7|29801.3|29710.3|29772.5|29681.5|33
1653460880000|2022-05-25 06:41:20|29802.4|29711.4|29799.4|29708.4|29806.3|29715.3|29798.3|29707.3|37
1653460890000|2022-05-25 06:41:30|29799.6|29708.6|29788.4|29697.4|29799.6|29708.6|29788.4|29697.4|35
1653460900000|2022-05-25 06:41:40|29788.7|29697.7|29788|29697|29790.1|29699.1|29785.3|29694.3|29
1653460910000|2022-05-25 06:41:50|29788.1|29697.1|29788|29697|29790.5|29699.5|29785|29694|30
1653460920000|2022-05-25 06:42:00|29788.1|29697.1|29785.8|29694.8|29788.6|29697.6|29785.7|29694.7|33
1653460930000|2022-05-25 06:42:10|29786.3|29695.3|29785.4|29694.4|29786.3|29695.3|29782.4|29691.4|31
1653460940000|2022-05-25 06:42:20|29785.3|29694.3|29781.1|29690.1|29785.4|29694.4|29780.2|29689.2|28
1653460950000|2022-05-25 06:42:30|29780.6|29689.6|29761.3|29670.3|29780.8|29689.8|29760.5|29669.5|27
1653460960000|2022-05-25 06:42:40|29761|29670|29765.7|29674.7|29765.7|29674.7|29759|29668|19
1653460970000|2022-05-25 06:42:50|29765|29674|29769.1|29678.1|29777.8|29686.8|29758.1|29667.1|36
1653460980000|2022-05-25 06:43:00|29769.6|29678.6|29766.8|29675.8|29770.6|29679.6|29761.6|29670.6|30
1653460990000|2022-05-25 06:43:10|29767.2|29676.2|29761.1|29670.1|29767.2|29676.2|29757.3|29666.3|34
1653461000000|2022-05-25 06:43:20|29765.9|29674.9|29761.4|29670.4|29765.9|29674.9|29756.7|29665.7|24
1653461010000|2022-05-25 06:43:30|29760.3|29669.3|29759.6|29668.6|29766.2|29675.2|29759.1|29668.1|24
1653461020000|2022-05-25 06:43:40|29761.1|29670.1|29760.6|29669.6|29765.9|29674.9|29759.4|29668.4|25
1653461030000|2022-05-25 06:43:50|29760.8|29669.8|29768.7|29677.7|29769.2|29678.2|29760.8|29669.8|27
1653461040000|2022-05-25 06:44:00|29768.6|29677.6|29768.5|29677.5|29775.3|29684.3|29768|29677|35
1653461050000|2022-05-25 06:44:10|29768.9|29677.9|29770.9|29679.9|29772.9|29681.9|29768.1|29677.1|24
1653461060000|2022-05-25 06:44:20|29772|29681|29788.6|29697.6|29788.6|29697.6|29772|29681|33
1653461070000|2022-05-25 06:44:30|29789.6|29698.6|29791.5|29700.5|29792.3|29701.3|29783|29692|30
1653461080000|2022-05-25 06:44:40|29786.9|29695.9|29786.5|29695.5|29792.4|29701.4|29786.2|29695.2|33
1653461090000|2022-05-25 06:44:50|29787.3|29696.3|29790.2|29699.2|29794.8|29703.8|29787.3|29696.3|28
1653461100000|2022-05-25 06:45:00|29791.8|29700.8|29791.7|29700.7|29798|29707|29786|29695|35
1653461110000|2022-05-25 06:45:10|29791.9|29700.9|29797|29706|29798.3|29707.3|29791.7|29700.7|31
1653461120000|2022-05-25 06:45:20|29795.2|29704.2|29797.9|29706.9|29798.8|29707.8|29794.9|29703.9|34
1653461130000|2022-05-25 06:45:30|29797.2|29706.2|29796.6|29705.6|29797.3|29706.3|29793.9|29702.9|23
1653461140000|2022-05-25 06:45:40|29797|29706|29797.5|29706.5|29797.5|29706.5|29795.8|29704.8|28
1653461150000|2022-05-25 06:45:50|29798.2|29707.2|29799|29708|29799.5|29708.5|29795.7|29704.7|27
1653461160000|2022-05-25 06:46:00|29798.5|29707.5|29790.5|29699.5|29802.7|29711.7|29790.5|29699.5|34
1653461170000|2022-05-25 06:46:10|29789.9|29698.9|29770.4|29679.4|29790.5|29699.5|29769.2|29678.2|35
1653461180000|2022-05-25 06:46:20|29769.6|29678.6|29779.2|29688.2|29780.4|29689.4|29769.3|29678.3|25
1653461190000|2022-05-25 06:46:30|29779.3|29688.3|29773.3|29682.3|29779.8|29688.8|29772.1|29681.1|30
1653461200000|2022-05-25 06:46:40|29772.8|29681.8|29772.9|29681.9|29774.2|29683.2|29771.9|29680.9|25
1653461210000|2022-05-25 06:46:50|29772.7|29681.7|29773.5|29682.5|29775.8|29684.8|29772.1|29681.1|31
1653461220000|2022-05-25 06:47:00|29773.9|29682.9|29782.8|29691.8|29782.8|29691.8|29773.2|29682.2|33
1653461230000|2022-05-25 06:47:10|29781.3|29690.3|29773.2|29682.2|29781.8|29690.8|29768.6|29677.6|30
1653461240000|2022-05-25 06:47:20|29772.6|29681.6|29774.5|29683.5|29775.2|29684.2|29770.9|29679.9|26
1653461250000|2022-05-25 06:47:30|29774.7|29683.7|29781.8|29690.8|29784.3|29693.3|29769|29678|30
1653461260000|2022-05-25 06:47:40|29781.1|29690.1|29778|29687|29782.2|29691.2|29777.8|29686.8|28
1653461270000|2022-05-25 06:47:50|29778.6|29687.6|29779.2|29688.2|29783.4|29692.4|29778|29687|30
1653461280000|2022-05-25 06:48:00|29778.8|29687.8|29780.1|29689.1|29781.7|29690.7|29777.3|29686.3|38
1653461290000|2022-05-25 06:48:10|29780.9|29689.9|29779.9|29688.9|29781.6|29690.6|29779|29688|30
1653461300000|2022-05-25 06:48:20|29779.8|29688.8|29782.4|29691.4|29782.4|29691.4|29778.9|29687.9|31
1653461310000|2022-05-25 06:48:30|29780|29689|29787.4|29696.4|29787.4|29696.4|29779.4|29688.4|31
1653461320000|2022-05-25 06:48:40|29787.8|29696.8|29788.2|29697.2|29790.3|29699.3|29783.2|29692.2|28
1653461330000|2022-05-25 06:48:50|29788.3|29697.3|29792|29701|29793.6|29702.6|29786|29695|29
1653461340000|2022-05-25 06:49:00|29793|29702|29798.2|29707.2|29798.2|29707.2|29792.8|29701.8|20
1653461350000|2022-05-25 06:49:10|29798.3|29707.3|29802.1|29711.1|29802.5|29711.5|29794.8|29703.8|32
1653461360000|2022-05-25 06:49:20|29801.3|29710.3|29806.3|29715.3|29809.1|29718.1|29801.3|29710.3|32
1653461370000|2022-05-25 06:49:30|29809.7|29718.7|29810.3|29719.3|29815|29724|29807.2|29716.2|36
1653461380000|2022-05-25 06:49:40|29807.8|29716.8|29803.2|29712.2|29807.8|29716.8|29800.9|29709.9|32
1653461390000|2022-05-25 06:49:50|29803.7|29712.7|29811.9|29720.9|29815|29724|29802.7|29711.7|36
1653461400000|2022-05-25 06:50:00|29811.8|29720.8|29814|29723|29816.4|29725.4|29809.7|29718.7|31
1653461410000|2022-05-25 06:50:10|29813.7|29722.7|29815|29724|29817.7|29726.7|29813.3|29722.3|31
1653461420000|2022-05-25 06:50:20|29815.6|29724.6|29814.7|29723.7|29816|29725|29814.4|29723.4|25
1653461430000|2022-05-25 06:50:30|29814.6|29723.6|29809.4|29718.4|29815.3|29724.3|29808.4|29717.4|32
1653461440000|2022-05-25 06:50:40|29808.7|29717.7|29811|29720|29816|29725|29808.7|29717.7|30
1653461450000|2022-05-25 06:50:50|29811.5|29720.5|29819|29728|29819.7|29728.7|29811.5|29720.5|22
1653461460000|2022-05-25 06:51:00|29821.1|29730.1|29828.5|29737.5|29833.2|29742.2|29821.1|29730.1|36
1653461470000|2022-05-25 06:51:10|29828.8|29737.8|29806.3|29715.3|29829|29738|29805.7|29714.7|34
1653461480000|2022-05-25 06:51:20|29810.1|29719.1|29814.5|29723.5|29815.5|29724.5|29808|29717|33
1653461490000|2022-05-25 06:51:30|29814.6|29723.6|29812|29721|29822.5|29731.5|29812|29721|38
1653461500000|2022-05-25 06:51:40|29812.9|29721.9|29814.1|29723.1|29815.1|29724.1|29812|29721|31
1653461510000|2022-05-25 06:51:50|29813.6|29722.6|29818.5|29727.5|29819.5|29728.5|29813.6|29722.6|25
1653461520000|2022-05-25 06:52:00|29817.3|29726.3|29813.4|29722.4|29818.5|29727.5|29813|29722|27
1653461530000|2022-05-25 06:52:10|29813.8|29722.8|29819.2|29728.2|29819.6|29728.6|29810|29719|23
1653461540000|2022-05-25 06:52:20|29818.8|29727.8|29821.9|29730.9|29828.7|29737.7|29817.4|29726.4|37
1653461550000|2022-05-25 06:52:30|29821.7|29730.7|29822.3|29731.3|29823.6|29732.6|29818.5|29727.5|24
1653461560000|2022-05-25 06:52:40|29822.5|29731.5|29818.7|29727.7|29823.3|29732.3|29818.7|29727.7|29
1653461570000|2022-05-25 06:52:50|29819.2|29728.2|29822.3|29731.3|29822.3|29731.3|29818.7|29727.7|17
1653461580000|2022-05-25 06:53:00|29822.5|29731.5|29822.9|29731.9|29823.6|29732.6|29820.9|29729.9|28
1653461590000|2022-05-25 06:53:10|29823|29732|29820.9|29729.9|29823.2|29732.2|29816.3|29725.3|28
1653461600000|2022-05-25 06:53:20|29820.8|29729.8|29818.7|29727.7|29820.8|29729.8|29815.9|29724.9|27
1653461610000|2022-05-25 06:53:30|29819|29728|29819|29728|29819.6|29728.6|29818.3|29727.3|23
1653461620000|2022-05-25 06:53:40|29818.1|29727.1|29819.6|29728.6|29819.9|29728.9|29814.4|29723.4|32
1653461630000|2022-05-25 06:53:50|29824.3|29733.3|29826.1|29735.1|29828.9|29737.9|29823.8|29732.8|32
1653461640000|2022-05-25 06:54:00|29825.9|29734.9|29817.8|29726.8|29828.6|29737.6|29817.8|29726.8|38
1653461650000|2022-05-25 06:54:10|29817.2|29726.2|29818|29727|29819.1|29728.1|29816.3|29725.3|34
1653461660000|2022-05-25 06:54:20|29817.8|29726.8|29821.3|29730.3|29821.3|29730.3|29817.2|29726.2|26
1653461670000|2022-05-25 06:54:30|29821.2|29730.2|29823|29732|29824.7|29733.7|29820.6|29729.6|31
1653461680000|2022-05-25 06:54:40|29824.3|29733.3|29825.4|29734.4|29827|29736|29824.2|29733.2|33
1653461690000|2022-05-25 06:54:50|29825.9|29734.9|29825.2|29734.2|29826.5|29735.5|29824.7|29733.7|17
1653461700000|2022-05-25 06:55:00|29824.1|29733.1|29819.7|29728.7|29824.1|29733.1|29818.5|29727.5|25
1653461710000|2022-05-25 06:55:10|29821.6|29730.6|29812.8|29721.8|29824|29733|29809.5|29718.5|31
1653461720000|2022-05-25 06:55:20|29813.6|29722.6|29826.7|29735.7|29826.7|29735.7|29808.2|29717.2|34
1653461730000|2022-05-25 06:55:30|29825.7|29734.7|29819.8|29728.8|29826.5|29735.5|29819.8|29728.8|31
1653461740000|2022-05-25 06:55:40|29818.9|29727.9|29822.3|29731.3|29822.8|29731.8|29815.6|29724.6|27
1653461750000|2022-05-25 06:55:50|29823.3|29732.3|29822.4|29731.4|29824.9|29733.9|29822.4|29731.4|20
1653461760000|2022-05-25 06:56:00|29823.1|29732.1|29805.3|29714.3|29824|29733|29802.6|29711.6|31
1653461770000|2022-05-25 06:56:10|29804.6|29713.6|29792|29701|29815.4|29724.4|29785.2|29694.2|33
1653461780000|2022-05-25 06:56:20|29788.8|29697.8|29789.6|29698.6|29790.1|29699.1|29782.1|29691.1|29
1653461790000|2022-05-25 06:56:30|29788.6|29697.6|29788.7|29697.7|29789.1|29698.1|29783.8|29692.8|24
1653461800000|2022-05-25 06:56:40|29791.1|29700.1|29793.3|29702.3|29793.3|29702.3|29781.8|29690.8|27
1653461810000|2022-05-25 06:56:50|29788.3|29697.3|29794.3|29703.3|29797.9|29706.9|29787.4|29696.4|26
1653461820000|2022-05-25 06:57:00|29795.4|29704.4|29788.8|29697.8|29795.4|29704.4|29785.6|29694.6|34
1653461830000|2022-05-25 06:57:10|29788.9|29697.9|29782.6|29691.6|29793.3|29702.3|29782.6|29691.6|20
1653461840000|2022-05-25 06:57:20|29787.9|29696.9|29791.1|29700.1|29792|29701|29782.6|29691.6|12
1653461850000|2022-05-25 06:57:30|29791.9|29700.9|29792|29701|29792|29701|29787.9|29696.9|14
1653461860000|2022-05-25 06:57:40|29788.2|29697.2|29787.9|29696.9|29790.9|29699.9|29787.9|29696.9|20
1653461870000|2022-05-25 06:57:50|29788.2|29697.2|29792.2|29701.2|29792.2|29701.2|29788.1|29697.1|9
1653461880000|2022-05-25 06:58:00|29790.3|29699.3|29788.6|29697.6|29793.2|29702.2|29784.9|29693.9|17
1653461890000|2022-05-25 06:58:10|29791|29700|29791.3|29700.3|29792.1|29701.1|29789.2|29698.2|14
1653461900000|2022-05-25 06:58:20|29791.2|29700.2|29792.4|29701.4|29792.4|29701.4|29788.9|29697.9|19
1653461910000|2022-05-25 06:58:30|29792.1|29701.1|29793.1|29702.1|29798|29707|29790.2|29699.2|31
1653461920000|2022-05-25 06:58:40|29794.5|29703.5|29794.3|29703.3|29795|29704|29792.6|29701.6|28
1653461930000|2022-05-25 06:58:50|29794.4|29703.4|29795.8|29704.8|29796.1|29705.1|29794.4|29703.4|22
1653461940000|2022-05-25 06:59:00|29795.1|29704.1|29792.5|29701.5|29795.5|29704.5|29788|29697|25
1653461950000|2022-05-25 06:59:10|29792.9|29701.9|29793.1|29702.1|29795|29704|29792.5|29701.5|28
1653461960000|2022-05-25 06:59:20|29793|29702|29793.3|29702.3|29794.8|29703.8|29791.5|29700.5|23
1653461970000|2022-05-25 06:59:30|29793.2|29702.2|29795.5|29704.5|29796.1|29705.1|29793.2|29702.2|25
1653461980000|2022-05-25 06:59:40|29795.2|29704.2|29797.4|29706.4|29798.3|29707.3|29795.2|29704.2|29
1653461990000|2022-05-25 06:59:50|29797.8|29706.8|29815.6|29724.6|29816.2|29725.2|29797|29706|29
1653462000000|2022-05-25 07:00:00|29815.1|29724.1|29799|29708|29815.6|29724.6|29798|29707|36
1653462010000|2022-05-25 07:00:10|29799.1|29708.1|29796.1|29705.1|29799.6|29708.6|29794.8|29703.8|33
1653462020000|2022-05-25 07:00:20|29794.8|29703.8|29794.8|29703.8|29797.4|29706.4|29794.8|29703.8|14
1653462030000|2022-05-25 07:00:30|29795.9|29704.9|29807.8|29716.8|29807.8|29716.8|29794.8|29703.8|28
1653462040000|2022-05-25 07:00:40|29808.1|29717.1|29809.5|29718.5|29812.5|29721.5|29807.7|29716.7|28
1653462050000|2022-05-25 07:00:50|29809.4|29718.4|29810.5|29719.5|29810.9|29719.9|29804.6|29713.6|32
1653462060000|2022-05-25 07:01:00|29809.7|29718.7|29796.4|29705.4|29809.7|29718.7|29794.9|29703.9|30
1653462070000|2022-05-25 07:01:10|29794.9|29703.9|29796.1|29705.1|29797.4|29706.4|29794.8|29703.8|17
1653462080000|2022-05-25 07:01:20|29796.2|29705.2|29787.8|29696.8|29797.4|29706.4|29787.8|29696.8|17
1653462100000|2022-05-25 07:01:40|29786.3|29695.3|29782|29691|29786.3|29695.3|29779.4|29688.4|14
1653462110000|2022-05-25 07:01:50|29787.5|29696.5|29780.6|29689.6|29787.5|29696.5|29778.7|29687.7|25
1653462120000|2022-05-25 07:02:00|29782.4|29691.4|29770.6|29679.6|29787.9|29696.9|29770.6|29679.6|25
1653462130000|2022-05-25 07:02:10|29775.2|29684.2|29772.8|29681.8|29777.1|29686.1|29770.6|29679.6|23
1653462140000|2022-05-25 07:02:20|29772|29681|29765.1|29674.1|29777.9|29686.9|29765.1|29674.1|32
1653462150000|2022-05-25 07:02:30|29773.1|29682.1|29757.6|29666.6|29777.9|29686.9|29756.7|29665.7|26
1653462160000|2022-05-25 07:02:40|29756.7|29665.7|29759.8|29668.8|29761|29670|29755.9|29664.9|28
1653462170000|2022-05-25 07:02:50|29759.5|29668.5|29762.1|29671.1|29763.3|29672.3|29758.7|29667.7|32
1653462180000|2022-05-25 07:03:00|29763.4|29672.4|29767.9|29676.9|29767.9|29676.9|29761.2|29670.2|34
1653462190000|2022-05-25 07:03:10|29767.8|29676.8|29768.6|29677.6|29768.6|29677.6|29765.8|29674.8|32
1653462200000|2022-05-25 07:03:20|29768.8|29677.8|29768.5|29677.5|29769|29678|29765.9|29674.9|27
1653462210000|2022-05-25 07:03:30|29768.3|29677.3|29768|29677|29769|29678|29767.9|29676.9|19
1653462220000|2022-05-25 07:03:40|29768.2|29677.2|29768.3|29677.3|29769.6|29678.6|29767.7|29676.7|22
1653462230000|2022-05-25 07:03:50|29767.5|29676.5|29764.8|29673.8|29767.5|29676.5|29764.6|29673.6|29
1653462240000|2022-05-25 07:04:00|29764.5|29673.5|29765.7|29674.7|29765.7|29674.7|29764.5|29673.5|26
1653462250000|2022-05-25 07:04:10|29765.8|29674.8|29766.3|29675.3|29767|29676|29764.7|29673.7|36
1653462260000|2022-05-25 07:04:20|29766|29675|29766.4|29675.4|29767.3|29676.3|29764.8|29673.8|23
1653462270000|2022-05-25 07:04:30|29766.5|29675.5|29766.8|29675.8|29767|29676|29765.9|29674.9|24
1653462280000|2022-05-25 07:04:40|29766.6|29675.6|29767.8|29676.8|29768.3|29677.3|29764.6|29673.6|24
1653462290000|2022-05-25 07:04:50|29767.5|29676.5|29770.4|29679.4|29773.4|29682.4|29767.5|29676.5|18
1653462300000|2022-05-25 07:05:00|29770.3|29679.3|29774.9|29683.9|29788.2|29697.2|29770.3|29679.3|33
1653462310000|2022-05-25 07:05:10|29775.8|29684.8|29777.7|29686.7|29778.4|29687.4|29772.6|29681.6|29
1653462320000|2022-05-25 07:05:20|29776.8|29685.8|29775.3|29684.3|29778.1|29687.1|29775.2|29684.2|27
1653462330000|2022-05-25 07:05:30|29776.6|29685.6|29770.6|29679.6|29776.6|29685.6|29767.5|29676.5|30
1653462340000|2022-05-25 07:05:40|29770.9|29679.9|29770|29679|29770.9|29679.9|29768|29677|28
1653462350000|2022-05-25 07:05:50|29769.4|29678.4|29770.5|29679.5|29771.1|29680.1|29769.4|29678.4|26
1653462360000|2022-05-25 07:06:00|29770|29679|29775|29684|29775|29684|29769.4|29678.4|35
1653462370000|2022-05-25 07:06:10|29775.3|29684.3|29780.8|29689.8|29783.6|29692.6|29775.3|29684.3|31
1653462380000|2022-05-25 07:06:20|29775.5|29684.5|29789.2|29698.2|29791.5|29700.5|29775.5|29684.5|14
1653462390000|2022-05-25 07:06:30|29789|29698|29782.1|29691.1|29790|29699|29780.5|29689.5|25
1653462400000|2022-05-25 07:06:40|29787.2|29696.2|29790|29699|29790|29699|29787.2|29696.2|6
1653462410000|2022-05-25 07:06:50|29789.1|29698.1|29789.1|29698.1|29789.1|29698.1|29788.8|29697.8|7
1653462420000|2022-05-25 07:07:00|29788.8|29697.8|29790|29699|29791.4|29700.4|29788.8|29697.8|9
1653462430000|2022-05-25 07:07:10|29788.8|29697.8|29797.1|29706.1|29797.7|29706.7|29788.8|29697.8|19
1653462440000|2022-05-25 07:07:20|29797.7|29706.7|29794.3|29703.3|29798.2|29707.2|29793.5|29702.5|23
1653462450000|2022-05-25 07:07:30|29793.6|29702.6|29794.2|29703.2|29795.7|29704.7|29793.3|29702.3|17
1653462460000|2022-05-25 07:07:40|29794.3|29703.3|29794.3|29703.3|29795.9|29704.9|29793.7|29702.7|13
1653462470000|2022-05-25 07:07:50|29794|29703|29792.7|29701.7|29794.3|29703.3|29790.6|29699.6|21
1653462480000|2022-05-25 07:08:00|29793.6|29702.6|29804.6|29713.6|29806.1|29715.1|29793.4|29702.4|24
1653462490000|2022-05-25 07:08:10|29805.9|29714.9|29803.8|29712.8|29810.6|29719.6|29799.7|29708.7|28
1653462500000|2022-05-25 07:08:20|29804|29713|29805|29714|29809.3|29718.3|29804|29713|34
1653462510000|2022-05-25 07:08:30|29805.5|29714.5|29801.6|29710.6|29806.7|29715.7|29799.8|29708.8|24
1653462520000|2022-05-25 07:08:40|29801.1|29710.1|29804.9|29713.9|29807.6|29716.6|29801.1|29710.1|35
1653462530000|2022-05-25 07:08:50|29806.9|29715.9|29808.7|29717.7|29811.2|29720.2|29805.2|29714.2|28
1653462540000|2022-05-25 07:09:00|29810.8|29719.8|29816|29725|29818.8|29727.8|29809.3|29718.3|29
1653462550000|2022-05-25 07:09:10|29811.4|29720.4|29812.5|29721.5|29819.5|29728.5|29811.4|29720.4|19
1653462560000|2022-05-25 07:09:20|29815|29724|29814.1|29723.1|29816.9|29725.9|29811.9|29720.9|30
1653462570000|2022-05-25 07:09:30|29814.4|29723.4|29830.7|29739.7|29831.3|29740.3|29813.9|29722.9|29
1653462580000|2022-05-25 07:09:40|29829.7|29738.7|29830.2|29739.2|29832.8|29741.8|29822.8|29731.8|26
1653462590000|2022-05-25 07:09:50|29830.8|29739.8|29831.3|29740.3|29835.7|29744.7|29830|29739|26
1653462600000|2022-05-25 07:10:00|29831.8|29740.8|29833|29742|29833.5|29742.5|29830.5|29739.5|29
1653462610000|2022-05-25 07:10:10|29833.9|29742.9|29835.5|29744.5|29836.6|29745.6|29833.9|29742.9|12
1653462620000|2022-05-25 07:10:20|29835.6|29744.6|29838.1|29747.1|29838.8|29747.8|29835.2|29744.2|14
1653462630000|2022-05-25 07:10:30|29836.3|29745.3|29838.8|29747.8|29841|29750|29836.3|29745.3|12
1653462640000|2022-05-25 07:10:40|29840.9|29749.9|29841.8|29750.8|29842.1|29751.1|29838.8|29747.8|20
1653462650000|2022-05-25 07:10:50|29840.5|29749.5|29839.8|29748.8|29849.4|29758.4|29838.8|29747.8|26
1653462660000|2022-05-25 07:11:00|29840|29749|29837.9|29746.9|29845.2|29754.2|29837.8|29746.8|23
1653462670000|2022-05-25 07:11:10|29838.1|29747.1|29834.2|29743.2|29838.4|29747.4|29833.7|29742.7|21
1653462680000|2022-05-25 07:11:20|29833.5|29742.5|29832.7|29741.7|29837|29746|29830.5|29739.5|23
1653462690000|2022-05-25 07:11:30|29832.3|29741.3|29834.1|29743.1|29835.6|29744.6|29831.8|29740.8|25
1653462700000|2022-05-25 07:11:40|29834.2|29743.2|29838.7|29747.7|29838.7|29747.7|29834.1|29743.1|22
1653462710000|2022-05-25 07:11:50|29837.6|29746.6|29835.5|29744.5|29839.7|29748.7|29832.3|29741.3|19
1653462720000|2022-05-25 07:12:00|29835.9|29744.9|29846.9|29755.9|29847.5|29756.5|29835.4|29744.4|30
1653462730000|2022-05-25 07:12:10|29847.7|29756.7|29845|29754|29848.3|29757.3|29843|29752|30
1653462740000|2022-05-25 07:12:20|29845.2|29754.2|29845.9|29754.9|29847.3|29756.3|29845|29754|25
1653462750000|2022-05-25 07:12:30|29845.5|29754.5|29845.9|29754.9|29846.6|29755.6|29844.7|29753.7|30
1653462760000|2022-05-25 07:12:40|29845.6|29754.6|29844.1|29753.1|29845.9|29754.9|29836.6|29745.6|18
1653462770000|2022-05-25 07:12:50|29842.9|29751.9|29841.7|29750.7|29843.3|29752.3|29838.3|29747.3|25
1653462780000|2022-05-25 07:13:00|29842.2|29751.2|29840.8|29749.8|29843.3|29752.3|29840.5|29749.5|26
1653462790000|2022-05-25 07:13:10|29841.2|29750.2|29842.8|29751.8|29843.3|29752.3|29840.9|29749.9|25
1653462800000|2022-05-25 07:13:20|29842.7|29751.7|29841.8|29750.8|29843.2|29752.2|29840.9|29749.9|28
1653462810000|2022-05-25 07:13:30|29841.3|29750.3|29844.2|29753.2|29845|29754|29841.3|29750.3|27
1653462820000|2022-05-25 07:13:40|29843|29752|29841.8|29750.8|29844.5|29753.5|29841.8|29750.8|23
1653462830000|2022-05-25 07:13:50|29841.9|29750.9|29842.2|29751.2|29842.9|29751.9|29841.2|29750.2|29
1653462840000|2022-05-25 07:14:00|29842.3|29751.3|29843.1|29752.1|29844|29753|29841.6|29750.6|22
1653462850000|2022-05-25 07:14:10|29843|29752|29843.4|29752.4|29843.5|29752.5|29842.2|29751.2|26
1653462860000|2022-05-25 07:14:20|29843|29752|29843.1|29752.1|29843.9|29752.9|29842.4|29751.4|23
1653462870000|2022-05-25 07:14:30|29843.2|29752.2|29845.8|29754.8|29845.9|29754.9|29842.7|29751.7|23
1653462880000|2022-05-25 07:14:40|29846.3|29755.3|29847.7|29756.7|29852.6|29761.6|29845.6|29754.6|19
1653462890000|2022-05-25 07:14:50|29846.6|29755.6|29853.3|29762.3|29853.4|29762.4|29846.6|29755.6|25
1653462900000|2022-05-25 07:15:00|29849.3|29758.3|29858|29767|29858|29767|29848.5|29757.5|32
1653462910000|2022-05-25 07:15:10|29858.4|29767.4|29862.6|29771.6|29862.6|29771.6|29858.4|29767.4|30
1653462920000|2022-05-25 07:15:20|29857.6|29766.6|29856.2|29765.2|29859.3|29768.3|29854.9|29763.9|36
1653462930000|2022-05-25 07:15:30|29855.7|29764.7|29857.1|29766.1|29857.7|29766.7|29852.7|29761.7|31
1653462940000|2022-05-25 07:15:40|29857.3|29766.3|29857.1|29766.1|29857.7|29766.7|29854.1|29763.1|21
1653462950000|2022-05-25 07:15:50|29856.7|29765.7|29852.3|29761.3|29856.7|29765.7|29851.5|29760.5|25
1653462960000|2022-05-25 07:16:00|29852.2|29761.2|29841.3|29750.3|29852.3|29761.3|29841|29750|31
1653462970000|2022-05-25 07:16:10|29840.9|29749.9|29828.8|29737.8|29840.9|29749.9|29826.5|29735.5|27
1653462980000|2022-05-25 07:16:20|29828.3|29737.3|29821.3|29730.3|29829.5|29738.5|29820.4|29729.4|20
1653462990000|2022-05-25 07:16:30|29826.6|29735.6|29827.9|29736.9|29828.9|29737.9|29826.6|29735.6|23
1653463000000|2022-05-25 07:16:40|29828|29737|29828|29737|29832.5|29741.5|29827.3|29736.3|23
1653463010000|2022-05-25 07:16:50|29827.4|29736.4|29829.4|29738.4|29832.3|29741.3|29824.4|29733.4|18
1653463020000|2022-05-25 07:17:00|29824.4|29733.4|29814.3|29723.3|29826.8|29735.8|29811.5|29720.5|16
1653463030000|2022-05-25 07:17:10|29814.2|29723.2|29814.3|29723.3|29815.1|29724.1|29813.3|29722.3|18
1653463040000|2022-05-25 07:17:20|29813.2|29722.2|29814.8|29723.8|29817.6|29726.6|29813.2|29722.2|10
1653463050000|2022-05-25 07:17:30|29807.2|29716.2|29806|29715|29807.3|29716.3|29804.8|29713.8|21
1653463060000|2022-05-25 07:17:40|29806.8|29715.8|29819.5|29728.5|29821.4|29730.4|29806|29715|34
1653463070000|2022-05-25 07:17:50|29819.9|29728.9|29836.7|29745.7|29836.7|29745.7|29819.4|29728.4|34
1653463080000|2022-05-25 07:18:00|29834.9|29743.9|29849.7|29758.7|29849.7|29758.7|29834.7|29743.7|33
1653463090000|2022-05-25 07:18:10|29848.5|29757.5|29844.8|29753.8|29851|29760|29843.5|29752.5|36
1653463100000|2022-05-25 07:18:20|29844.6|29753.6|29849.8|29758.8|29853.1|29762.1|29843.6|29752.6|34
1653463110000|2022-05-25 07:18:30|29850|29759|29844.1|29753.1|29850.3|29759.3|29843|29752|34
1653463120000|2022-05-25 07:18:40|29843.5|29752.5|29844|29753|29845.4|29754.4|29843.5|29752.5|28
1653463130000|2022-05-25 07:18:50|29843.9|29752.9|29841.8|29750.8|29844|29753|29841.3|29750.3|21
1653463140000|2022-05-25 07:19:00|29841.6|29750.6|29842.7|29751.7|29844.6|29753.6|29841.6|29750.6|15
1653463150000|2022-05-25 07:19:10|29843.3|29752.3|29843.6|29752.6|29843.6|29752.6|29842.7|29751.7|12
1653463160000|2022-05-25 07:19:20|29843.7|29752.7|29846.1|29755.1|29848.3|29757.3|29839.9|29748.9|22
1653463170000|2022-05-25 07:19:30|29846|29755|29843.1|29752.1|29847.3|29756.3|29841|29750|27
1653463180000|2022-05-25 07:19:40|29845.2|29754.2|29843.5|29752.5|29845.5|29754.5|29842|29751|20
1653463190000|2022-05-25 07:19:50|29842.8|29751.8|29840.3|29749.3|29844.1|29753.1|29839.2|29748.2|27
1653463200000|2022-05-25 07:20:00|29840.4|29749.4|29841.2|29750.2|29844.1|29753.1|29838.5|29747.5|24
1653463210000|2022-05-25 07:20:10|29841.1|29750.1|29816.4|29725.4|29841.1|29750.1|29815|29724|31
1653463220000|2022-05-25 07:20:20|29816.9|29725.9|29815.8|29724.8|29819.5|29728.5|29812.5|29721.5|20
1653463230000|2022-05-25 07:20:30|29816.6|29725.6|29814.9|29723.9|29818.1|29727.1|29809.5|29718.5|27
1653463240000|2022-05-25 07:20:40|29811.1|29720.1|29815.7|29724.7|29815.7|29724.7|29810.1|29719.1|19
1653463250000|2022-05-25 07:20:50|29814.8|29723.8|29813.1|29722.1|29814.9|29723.9|29812.4|29721.4|12
1653463260000|2022-05-25 07:21:00|29815|29724|29812.6|29721.6|29815.5|29724.5|29812.1|29721.1|18
1653463270000|2022-05-25 07:21:10|29815.4|29724.4|29814.2|29723.2|29815.5|29724.5|29811.9|29720.9|14
1653463280000|2022-05-25 07:21:20|29804.8|29713.8|29805|29714|29806.2|29715.2|29803|29712|18
1653463290000|2022-05-25 07:21:30|29806|29715|29804.4|29713.4|29806|29715|29804.3|29713.3|9
1653463300000|2022-05-25 07:21:40|29808.5|29717.5|29805.5|29714.5|29808.7|29717.7|29804.5|29713.5|16
1653463310000|2022-05-25 07:21:50|29806.2|29715.2|29798.7|29707.7|29806.2|29715.2|29795.5|29704.5|13
1653463320000|2022-05-25 07:22:00|29792.5|29701.5|29794.2|29703.2|29795.5|29704.5|29786.8|29695.8|27
1653463330000|2022-05-25 07:22:10|29794.6|29703.6|29793.6|29702.6|29795.4|29704.4|29793.5|29702.5|18
1653463340000|2022-05-25 07:22:20|29794.6|29703.6|29794.4|29703.4|29794.7|29703.7|29793.6|29702.6|21
1653463350000|2022-05-25 07:22:30|29794.3|29703.3|29795.7|29704.7|29796.3|29705.3|29794.2|29703.2|24
1653463360000|2022-05-25 07:22:40|29795.3|29704.3|29794.3|29703.3|29797.2|29706.2|29793.6|29702.6|19
1653463370000|2022-05-25 07:22:50|29795.5|29704.5|29798.1|29707.1|29798.5|29707.5|29793.8|29702.8|18
1653463380000|2022-05-25 07:23:00|29797.4|29706.4|29795.1|29704.1|29798.5|29707.5|29794.5|29703.5|18
1653463390000|2022-05-25 07:23:10|29794.5|29703.5|29796.5|29705.5|29800|29709|29794.5|29703.5|26
1653463400000|2022-05-25 07:23:20|29796.7|29705.7|29797.7|29706.7|29798.8|29707.8|29796.3|29705.3|28
1653463410000|2022-05-25 07:23:30|29796.9|29705.9|29798.3|29707.3|29798.9|29707.9|29795.5|29704.5|29
1653463420000|2022-05-25 07:23:40|29798.7|29707.7|29799|29708|29799.4|29708.4|29797.9|29706.9|24
1653463430000|2022-05-25 07:23:50|29799.2|29708.2|29805.2|29714.2|29808.2|29717.2|29797.6|29706.6|27
1653463440000|2022-05-25 07:24:00|29805.5|29714.5|29803.7|29712.7|29805.9|29714.9|29803.2|29712.2|24
1653463450000|2022-05-25 07:24:10|29803.9|29712.9|29802.9|29711.9|29803.9|29712.9|29800.1|29709.1|20
1653463460000|2022-05-25 07:24:20|29800.1|29709.1|29798.3|29707.3|29802.9|29711.9|29798.3|29707.3|10
1653463470000|2022-05-25 07:24:30|29796.5|29705.5|29803.4|29712.4|29803.9|29712.9|29796.5|29705.5|22
1653463480000|2022-05-25 07:24:40|29803.5|29712.5|29805.5|29714.5|29805.5|29714.5|29802.5|29711.5|14
1653463490000|2022-05-25 07:24:50|29803.9|29712.9|29804.9|29713.9|29804.9|29713.9|29802.2|29711.2|22
1653463500000|2022-05-25 07:25:00|29805.3|29714.3|29804.5|29713.5|29807.9|29716.9|29804.5|29713.5|15
1653463510000|2022-05-25 07:25:10|29804.9|29713.9|29802.8|29711.8|29805.5|29714.5|29802.7|29711.7|25
1653463520000|2022-05-25 07:25:20|29804.7|29713.7|29803.6|29712.6|29804.7|29713.7|29802.5|29711.5|13
1653463530000|2022-05-25 07:25:30|29803.5|29712.5|29795.5|29704.5|29804.3|29713.3|29795.5|29704.5|14
1653463540000|2022-05-25 07:25:40|29798.7|29707.7|29797.5|29706.5|29800.8|29709.8|29794.2|29703.2|22
1653463550000|2022-05-25 07:25:50|29795.8|29704.8|29803.9|29712.9|29803.9|29712.9|29795.4|29704.4|31
1653463560000|2022-05-25 07:26:00|29808.2|29717.2|29800.7|29709.7|29808.2|29717.2|29800.2|29709.2|31
1653463570000|2022-05-25 07:26:10|29801.1|29710.1|29797.9|29706.9|29803.3|29712.3|29797.8|29706.8|32
1653463580000|2022-05-25 07:26:20|29797|29706|29800|29709|29800.7|29709.7|29796.7|29705.7|29
1653463590000|2022-05-25 07:26:30|29800.1|29709.1|29804.7|29713.7|29806.3|29715.3|29798.9|29707.9|27
1653463600000|2022-05-25 07:26:40|29805.6|29714.6|29804.4|29713.4|29805.7|29714.7|29803.3|29712.3|22
1653463610000|2022-05-25 07:26:50|29804.3|29713.3|29804.4|29713.4|29805.6|29714.6|29803.3|29712.3|12
1653463620000|2022-05-25 07:27:00|29803.3|29712.3|29804.1|29713.1|29805.7|29714.7|29801.9|29710.9|24
1653463630000|2022-05-25 07:27:10|29804.2|29713.2|29805.7|29714.7|29805.7|29714.7|29802.6|29711.6|20
1653463640000|2022-05-25 07:27:20|29804|29713|29806.1|29715.1|29808.9|29717.9|29801.7|29710.7|18
1653463650000|2022-05-25 07:27:30|29805.6|29714.6|29806.8|29715.8|29808.2|29717.2|29804.3|29713.3|15
1653463660000|2022-05-25 07:27:40|29807.5|29716.5|29801|29710|29807.5|29716.5|29800.8|29709.8|21
1653463670000|2022-05-25 07:27:50|29800.8|29709.8|29802.5|29711.5|29806.7|29715.7|29800.6|29709.6|27
1653463680000|2022-05-25 07:28:00|29805.6|29714.6|29806.8|29715.8|29806.9|29715.9|29802.5|29711.5|21
1653463690000|2022-05-25 07:28:10|29806.9|29715.9|29800.7|29709.7|29807.1|29716.1|29800.7|29709.7|18
1653463700000|2022-05-25 07:28:20|29802.4|29711.4|29808.4|29717.4|29808.4|29717.4|29800.7|29709.7|20
1653463710000|2022-05-25 07:28:30|29807.9|29716.9|29806|29715|29809|29718|29804.6|29713.6|17
1653463720000|2022-05-25 07:28:40|29806.5|29715.5|29807.8|29716.8|29808.5|29717.5|29804.5|29713.5|18
1653463730000|2022-05-25 07:28:50|29807.1|29716.1|29801|29710|29807.6|29716.6|29799.6|29708.6|19
1653463740000|2022-05-25 07:29:00|29801.5|29710.5|29802.4|29711.4|29803|29712|29799.6|29708.6|21
1653463750000|2022-05-25 07:29:10|29802.9|29711.9|29803.4|29712.4|29803.8|29712.8|29802.2|29711.2|13
1653463760000|2022-05-25 07:29:20|29803.8|29712.8|29801|29710|29803.8|29712.8|29796.4|29705.4|20
1653463770000|2022-05-25 07:29:30|29798.8|29707.8|29799.4|29708.4|29802.4|29711.4|29795.4|29704.4|28
1653463780000|2022-05-25 07:29:40|29801|29710|29801.6|29710.6|29802.4|29711.4|29794.6|29703.6|22
1653463790000|2022-05-25 07:29:50|29797.5|29706.5|29798.1|29707.1|29801.4|29710.4|29796|29705|17
1653463800000|2022-05-25 07:30:00|29797.5|29706.5|29789.8|29698.8|29801.5|29710.5|29789.2|29698.2|20
1653463810000|2022-05-25 07:30:10|29794.4|29703.4|29780.8|29689.8|29795.4|29704.4|29779.4|29688.4|21
1653463820000|2022-05-25 07:30:20|29780.4|29689.4|29778|29687|29781.8|29690.8|29770.5|29679.5|31
1653463830000|2022-05-25 07:30:30|29776|29685|29778.6|29687.6|29779.4|29688.4|29769|29678|30
1653463840000|2022-05-25 07:30:40|29778.5|29687.5|29778.2|29687.2|29779.4|29688.4|29770.6|29679.6|22
1653463850000|2022-05-25 07:30:50|29778|29687|29762.3|29671.3|29778.7|29687.7|29761.8|29670.8|30
1653463860000|2022-05-25 07:31:00|29768.6|29677.6|29758.4|29667.4|29773.4|29682.4|29756.7|29665.7|23
1653463870000|2022-05-25 07:31:10|29756.7|29665.7|29751.4|29660.4|29756.7|29665.7|29746|29655|30
1653463880000|2022-05-25 07:31:20|29748.5|29657.5|29753.8|29662.8|29755.5|29664.5|29748.5|29657.5|35
1653463890000|2022-05-25 07:31:30|29754.1|29663.1|29749.4|29658.4|29754.1|29663.1|29749.4|29658.4|27
1653463900000|2022-05-25 07:31:40|29751.2|29660.2|29751.4|29660.4|29751.8|29660.8|29750.4|29659.4|25
1653463910000|2022-05-25 07:31:50|29751|29660|29745.8|29654.8|29752.6|29661.6|29745.8|29654.8|24
1653463920000|2022-05-25 07:32:00|29745.7|29654.7|29750.4|29659.4|29751.4|29660.4|29745.7|29654.7|20
1653463930000|2022-05-25 07:32:10|29750.1|29659.1|29749.7|29658.7|29751.7|29660.7|29747.3|29656.3|28
1653463940000|2022-05-25 07:32:20|29750.4|29659.4|29745.9|29654.9|29754|29663|29743.9|29652.9|26
1653463950000|2022-05-25 07:32:30|29746|29655|29745.9|29654.9|29746|29655|29745.7|29654.7|8
1653463960000|2022-05-25 07:32:40|29745.7|29654.7|29745.6|29654.6|29745.7|29654.7|29745.5|29654.5|4
1653463970000|2022-05-25 07:32:50|29745.5|29654.5|29741.7|29650.7|29745.6|29654.6|29741.7|29650.7|12
1653463980000|2022-05-25 07:33:00|29743.2|29652.2|29748|29657|29748|29657|29741.7|29650.7|29
1653463990000|2022-05-25 07:33:10|29748.7|29657.7|29751.7|29660.7|29752.4|29661.4|29748.7|29657.7|29
1653464000000|2022-05-25 07:33:20|29750.7|29659.7|29749.2|29658.2|29752.4|29661.4|29745|29654|34
1653464010000|2022-05-25 07:33:30|29747.2|29656.2|29745.8|29654.8|29747.3|29656.3|29744.5|29653.5|27
1653464020000|2022-05-25 07:33:40|29745.5|29654.5|29752.8|29661.8|29752.8|29661.8|29745.4|29654.4|27
1653464030000|2022-05-25 07:33:50|29750.9|29659.9|29752|29661|29752.3|29661.3|29750.1|29659.1|25
1653464040000|2022-05-25 07:34:00|29751.9|29660.9|29752|29661|29752.3|29661.3|29746.7|29655.7|33
1653464050000|2022-05-25 07:34:10|29751.7|29660.7|29751.9|29660.9|29752.5|29661.5|29750.7|29659.7|25
1653464060000|2022-05-25 07:34:20|29752.1|29661.1|29750.9|29659.9|29752.7|29661.7|29750.5|29659.5|23
1653464070000|2022-05-25 07:34:30|29750.4|29659.4|29751.4|29660.4|29752.6|29661.6|29749.8|29658.8|23
1653464080000|2022-05-25 07:34:40|29751.2|29660.2|29750.6|29659.6|29752.2|29661.2|29748.8|29657.8|26
1653464090000|2022-05-25 07:34:50|29751.9|29660.9|29748.6|29657.6|29751.9|29660.9|29745.3|29654.3|31
1653464100000|2022-05-25 07:35:00|29748.1|29657.1|29750.4|29659.4|29750.4|29659.4|29747.4|29656.4|31
1653464110000|2022-05-25 07:35:10|29750.1|29659.1|29750.2|29659.2|29750.6|29659.6|29749.1|29658.1|24
1653464120000|2022-05-25 07:35:20|29750.7|29659.7|29750.7|29659.7|29752|29661|29749.4|29658.4|22
1653464130000|2022-05-25 07:35:30|29750.9|29659.9|29749.7|29658.7|29751.2|29660.2|29749|29658|20
1653464140000|2022-05-25 07:35:40|29749.4|29658.4|29749.8|29658.8|29749.8|29658.8|29749.1|29658.1|23
1653464150000|2022-05-25 07:35:50|29749.7|29658.7|29767.4|29676.4|29768|29677|29749.6|29658.6|35
1653464160000|2022-05-25 07:36:00|29767.2|29676.2|29767.2|29676.2|29769|29678|29762.7|29671.7|35
1653464170000|2022-05-25 07:36:10|29766.9|29675.9|29764.7|29673.7|29767.8|29676.8|29764.2|29673.2|29
1653464180000|2022-05-25 07:36:20|29765.9|29674.9|29766.5|29675.5|29768.6|29677.6|29765.9|29674.9|25
1653464190000|2022-05-25 07:36:30|29764.9|29673.9|29748.3|29657.3|29764.9|29673.9|29744.7|29653.7|37
1653464200000|2022-05-25 07:36:40|29748.1|29657.1|29741.7|29650.7|29748.1|29657.1|29741.7|29650.7|10
1653464210000|2022-05-25 07:36:50|29741.5|29650.5|29751.5|29660.5|29751.5|29660.5|29741.5|29650.5|17
1653464220000|2022-05-25 07:37:00|29751.7|29660.7|29745.3|29654.3|29752.1|29661.1|29744.6|29653.6|18
1653464230000|2022-05-25 07:37:10|29746.2|29655.2|29745.4|29654.4|29746.2|29655.2|29744|29653|30
1653464240000|2022-05-25 07:37:20|29745.2|29654.2|29741.7|29650.7|29745.5|29654.5|29740|29649|25
1653464250000|2022-05-25 07:37:30|29738.3|29647.3|29735.4|29644.4|29738.3|29647.3|29735.1|29644.1|19
1653464260000|2022-05-25 07:37:40|29735.1|29644.1|29735.5|29644.5|29737.7|29646.7|29735|29644|22
1653464270000|2022-05-25 07:37:50|29735.6|29644.6|29735.6|29644.6|29736.1|29645.1|29735.3|29644.3|12
1653464280000|2022-05-25 07:38:00|29735.7|29644.7|29743.8|29652.8|29744.5|29653.5|29735.5|29644.5|26
1653464290000|2022-05-25 07:38:10|29743.4|29652.4|29748.8|29657.8|29750.5|29659.5|29743.4|29652.4|31
1653464300000|2022-05-25 07:38:20|29748.2|29657.2|29751.7|29660.7|29752.6|29661.6|29747.9|29656.9|24
1653464310000|2022-05-25 07:38:30|29751.6|29660.6|29752.1|29661.1|29752.3|29661.3|29747.6|29656.6|29
1653464320000|2022-05-25 07:38:40|29752.2|29661.2|29749.9|29658.9|29752.2|29661.2|29748.6|29657.6|28
1653464330000|2022-05-25 07:38:50|29749.6|29658.6|29750.1|29659.1|29751|29660|29746.5|29655.5|26
1653464340000|2022-05-25 07:39:00|29750|29659|29751.2|29660.2|29751.6|29660.6|29748.2|29657.2|31
1653464350000|2022-05-25 07:39:10|29751.6|29660.6|29746.8|29655.8|29751.6|29660.6|29746.1|29655.1|27
1653464360000|2022-05-25 07:39:20|29746.9|29655.9|29746.6|29655.6|29747.1|29656.1|29745.4|29654.4|22
1653464370000|2022-05-25 07:39:30|29746.7|29655.7|29745|29654|29746.8|29655.8|29744.1|29653.1|30
1653464380000|2022-05-25 07:39:40|29745.1|29654.1|29745.6|29654.6|29745.8|29654.8|29743.9|29652.9|26
1653464390000|2022-05-25 07:39:50|29744.5|29653.5|29746.3|29655.3|29746.3|29655.3|29743.6|29652.6|20
1653464400000|2022-05-25 07:40:00|29746.5|29655.5|29752.1|29661.1|29752.8|29661.8|29746.5|29655.5|36
1653464410000|2022-05-25 07:40:10|29752.4|29661.4|29754.3|29663.3|29755.1|29664.1|29750.1|29659.1|33
1653464420000|2022-05-25 07:40:20|29754.9|29663.9|29755.4|29664.4|29757.1|29666.1|29754.8|29663.8|25
1653464430000|2022-05-25 07:40:30|29756|29665|29754.3|29663.3|29758|29667|29753.6|29662.6|24
1653464440000|2022-05-25 07:40:40|29754.7|29663.7|29755.9|29664.9|29756.3|29665.3|29754.5|29663.5|36
1653464450000|2022-05-25 07:40:50|29755.5|29664.5|29756.1|29665.1|29757.9|29666.9|29754.6|29663.6|31
1653464460000|2022-05-25 07:41:00|29757|29666|29766.9|29675.9|29768.4|29677.4|29756.2|29665.2|36
1653464470000|2022-05-25 07:41:10|29762.3|29671.3|29763.1|29672.1|29766.9|29675.9|29761.8|29670.8|25
1653464480000|2022-05-25 07:41:20|29763.4|29672.4|29764.6|29673.6|29765.6|29674.6|29763.2|29672.2|21
1653464490000|2022-05-25 07:41:30|29764.4|29673.4|29763.5|29672.5|29765.2|29674.2|29763.5|29672.5|14
1653464500000|2022-05-25 07:41:40|29765.1|29674.1|29760.5|29669.5|29765.1|29674.1|29760.5|29669.5|20
1653464510000|2022-05-25 07:41:50|29759.5|29668.5|29760.2|29669.2|29760.8|29669.8|29759.4|29668.4|23
1653464520000|2022-05-25 07:42:00|29760.5|29669.5|29757.7|29666.7|29760.9|29669.9|29757.7|29666.7|18
1653464530000|2022-05-25 07:42:10|29757.8|29666.8|29759.6|29668.6|29759.7|29668.7|29757.8|29666.8|17
1653464540000|2022-05-25 07:42:20|29759.8|29668.8|29760.3|29669.3|29760.8|29669.8|29759.3|29668.3|23
1653464550000|2022-05-25 07:42:30|29759.7|29668.7|29760.1|29669.1|29761.2|29670.2|29759.7|29668.7|13
1653464560000|2022-05-25 07:42:40|29760|29669|29760|29669|29760.2|29669.2|29759|29668|12
1653464570000|2022-05-25 07:42:50|29759.9|29668.9|29752.1|29661.1|29760.1|29669.1|29750.6|29659.6|21
1653464580000|2022-05-25 07:43:00|29752.2|29661.2|29753.7|29662.7|29754.9|29663.9|29750.5|29659.5|23
1653464590000|2022-05-25 07:43:10|29754.9|29663.9|29753.1|29662.1|29754.9|29663.9|29751.5|29660.5|29
1653464600000|2022-05-25 07:43:20|29754.4|29663.4|29756.7|29665.7|29758.2|29667.2|29754.4|29663.4|35
1653464610000|2022-05-25 07:43:30|29756.4|29665.4|29754.3|29663.3|29756.4|29665.4|29752.9|29661.9|21
1653464620000|2022-05-25 07:43:40|29754.4|29663.4|29756.2|29665.2|29757|29666|29753.5|29662.5|27
1653464630000|2022-05-25 07:43:50|29755.9|29664.9|29756.3|29665.3|29756.8|29665.8|29755.9|29664.9|22
1653464640000|2022-05-25 07:44:00|29756.2|29665.2|29756.3|29665.3|29756.9|29665.9|29755|29664|31
1653464650000|2022-05-25 07:44:10|29756|29665|29755.1|29664.1|29756|29665|29753.9|29662.9|25
1653464660000|2022-05-25 07:44:20|29754.9|29663.9|29756.8|29665.8|29758.4|29667.4|29754.9|29663.9|31
1653464670000|2022-05-25 07:44:30|29757.1|29666.1|29754.8|29663.8|29757.1|29666.1|29753.9|29662.9|24
1653464680000|2022-05-25 07:44:40|29754.3|29663.3|29754.1|29663.1|29755.3|29664.3|29753.9|29662.9|22
1653464690000|2022-05-25 07:44:50|29754.3|29663.3|29758.5|29667.5|29761.9|29670.9|29754.2|29663.2|30
1653464700000|2022-05-25 07:45:00|29758.4|29667.4|29751.3|29660.3|29758.4|29667.4|29751|29660|30
1653464710000|2022-05-25 07:45:10|29751.2|29660.2|29752.3|29661.3|29753|29662|29750.7|29659.7|28
1653464720000|2022-05-25 07:45:20|29751.9|29660.9|29751.4|29660.4|29754.1|29663.1|29751.2|29660.2|22
1653464730000|2022-05-25 07:45:30|29746.7|29655.7|29749.8|29658.8|29751.4|29660.4|29746.7|29655.7|20
1653464740000|2022-05-25 07:45:40|29747.4|29656.4|29742.5|29651.5|29751.4|29660.4|29742.4|29651.4|23
1653464750000|2022-05-25 07:45:50|29744.3|29653.3|29741.8|29650.8|29744.8|29653.8|29735.8|29644.8|13
1653464760000|2022-05-25 07:46:00|29745.4|29654.4|29740.6|29649.6|29745.4|29654.4|29735.8|29644.8|22
1653464770000|2022-05-25 07:46:10|29745.4|29654.4|29745.4|29654.4|29745.4|29654.4|29735.8|29644.8|12
1653464780000|2022-05-25 07:46:20|29735.8|29644.8|29741.2|29650.2|29745.4|29654.4|29735.8|29644.8|23
1653464790000|2022-05-25 07:46:30|29735.8|29644.8|29745.4|29654.4|29745.4|29654.4|29735.8|29644.8|20
1653464800000|2022-05-25 07:46:40|29741.2|29650.2|29736.3|29645.3|29745.4|29654.4|29735.8|29644.8|23
1653464810000|2022-05-25 07:46:50|29736.2|29645.2|29738.1|29647.1|29739.5|29648.5|29736.2|29645.2|22
1653464820000|2022-05-25 07:47:00|29738.5|29647.5|29752|29661|29753.1|29662.1|29738.5|29647.5|31
1653464830000|2022-05-25 07:47:10|29752.4|29661.4|29756.5|29665.5|29760.7|29669.7|29752.4|29661.4|34
1653464840000|2022-05-25 07:47:20|29754.8|29663.8|29754|29663|29756.9|29665.9|29753.6|29662.6|28
1653464850000|2022-05-25 07:47:30|29754.2|29663.2|29756.8|29665.8|29757.2|29666.2|29753.1|29662.1|33
1653464860000|2022-05-25 07:47:40|29756.4|29665.4|29757.1|29666.1|29757.2|29666.2|29754.5|29663.5|19
1653464870000|2022-05-25 07:47:50|29753.8|29662.8|29754.2|29663.2|29755.9|29664.9|29753.1|29662.1|25
1653464880000|2022-05-25 07:48:00|29754.9|29663.9|29760.1|29669.1|29761.8|29670.8|29753|29662|27
1653464890000|2022-05-25 07:48:10|29760.4|29669.4|29762.9|29671.9|29764.6|29673.6|29759.5|29668.5|33
1653464900000|2022-05-25 07:48:20|29762.7|29671.7|29765.3|29674.3|29768.5|29677.5|29759.2|29668.2|28
1653464910000|2022-05-25 07:48:30|29765.2|29674.2|29768.5|29677.5|29770.1|29679.1|29763.1|29672.1|17
1653464920000|2022-05-25 07:48:40|29766.1|29675.1|29766.1|29675.1|29769.4|29678.4|29763.1|29672.1|12
1653464930000|2022-05-25 07:48:50|29766.9|29675.9|29767.7|29676.7|29769.9|29678.9|29766.1|29675.1|24
1653464940000|2022-05-25 07:49:00|29767.6|29676.6|29768.1|29677.1|29769.4|29678.4|29766.3|29675.3|26
1653464950000|2022-05-25 07:49:10|29767.9|29676.9|29768.2|29677.2|29769.7|29678.7|29766.9|29675.9|18
1653464960000|2022-05-25 07:49:20|29767.6|29676.6|29767.9|29676.9|29770.1|29679.1|29767.4|29676.4|22
1653464970000|2022-05-25 07:49:30|29767.4|29676.4|29776.3|29685.3|29776.8|29685.8|29766.9|29675.9|27
1653464980000|2022-05-25 07:49:40|29777.5|29686.5|29775.1|29684.1|29779.1|29688.1|29775.1|29684.1|27
1653464990000|2022-05-25 07:49:50|29777.2|29686.2|29780.7|29689.7|29782.4|29691.4|29777.2|29686.2|18
1653465000000|2022-05-25 07:50:00|29780.4|29689.4|29782.9|29691.9|29784.2|29693.2|29780.4|29689.4|22
1653465010000|2022-05-25 07:50:10|29782.1|29691.1|29791.6|29700.6|29792.1|29701.1|29782.1|29691.1|21
1653465020000|2022-05-25 07:50:20|29785|29694|29792.7|29701.7|29792.7|29701.7|29785|29694|14
1653465030000|2022-05-25 07:50:30|29789.1|29698.1|29792.6|29701.6|29792.6|29701.6|29787.8|29696.8|7
1653465040000|2022-05-25 07:50:40|29789|29698|29788.3|29697.3|29789.1|29698.1|29787.6|29696.6|7
1653465050000|2022-05-25 07:50:50|29788.6|29697.6|29787.4|29696.4|29790.2|29699.2|29780.5|29689.5|30
1653465060000|2022-05-25 07:51:00|29783.9|29692.9|29779.2|29688.2|29784.9|29693.9|29777.3|29686.3|25
1653465070000|2022-05-25 07:51:10|29779.9|29688.9|29778.3|29687.3|29779.9|29688.9|29777.8|29686.8|24
1653465080000|2022-05-25 07:51:20|29778.8|29687.8|29779|29688|29781|29690|29778.3|29687.3|25
1653465090000|2022-05-25 07:51:30|29778.4|29687.4|29778.7|29687.7|29781.6|29690.6|29778|29687|26
1653465100000|2022-05-25 07:51:40|29778.9|29687.9|29778.5|29687.5|29779.1|29688.1|29777.4|29686.4|23
1653465110000|2022-05-25 07:51:50|29778.7|29687.7|29778.1|29687.1|29779.1|29688.1|29777.5|29686.5|22
1653465120000|2022-05-25 07:52:00|29778.3|29687.3|29776.5|29685.5|29778.3|29687.3|29775.6|29684.6|31
1653465130000|2022-05-25 07:52:10|29777.1|29686.1|29773.2|29682.2|29777.3|29686.3|29773.2|29682.2|23
1653465140000|2022-05-25 07:52:20|29773.7|29682.7|29772.3|29681.3|29773.7|29682.7|29772.3|29681.3|26
1653465150000|2022-05-25 07:52:30|29772.2|29681.2|29773.7|29682.7|29774.4|29683.4|29771.6|29680.6|28
1653465160000|2022-05-25 07:52:40|29773.8|29682.8|29773.9|29682.9|29774.1|29683.1|29772.6|29681.6|24
1653465170000|2022-05-25 07:52:50|29773.3|29682.3|29773.7|29682.7|29774.5|29683.5|29773|29682|28
1653465180000|2022-05-25 07:53:00|29773.6|29682.6|29774.4|29683.4|29774.4|29683.4|29773.4|29682.4|17
1653465190000|2022-05-25 07:53:10|29774.2|29683.2|29783.7|29692.7|29787.9|29696.9|29774.2|29683.2|31
1653465200000|2022-05-25 07:53:20|29789.4|29698.4|29783.9|29692.9|29789.5|29698.5|29781.7|29690.7|35
1653465210000|2022-05-25 07:53:30|29783.8|29692.8|29787.9|29696.9|29789.1|29698.1|29782.1|29691.1|30
1653465220000|2022-05-25 07:53:40|29788|29697|29787|29696|29788.7|29697.7|29786.7|29695.7|25
1653465230000|2022-05-25 07:53:50|29786.9|29695.9|29787.2|29696.2|29788.5|29697.5|29785.5|29694.5|30
1653465240000|2022-05-25 07:54:00|29786.9|29695.9|29788|29697|29788|29697|29785.5|29694.5|23
1653465250000|2022-05-25 07:54:10|29787.8|29696.8|29771.3|29680.3|29787.8|29696.8|29770.3|29679.3|34
1653465260000|2022-05-25 07:54:20|29771.2|29680.2|29772.8|29681.8|29772.8|29681.8|29771.2|29680.2|26
1653465270000|2022-05-25 07:54:30|29772.2|29681.2|29770.9|29679.9|29773.1|29682.1|29770.9|29679.9|29
1653465280000|2022-05-25 07:54:40|29770.8|29679.8|29770.4|29679.4|29771.5|29680.5|29770|29679|22
1653465290000|2022-05-25 07:54:50|29769.8|29678.8|29770.3|29679.3|29771.1|29680.1|29768.5|29677.5|11
1653465300000|2022-05-25 07:55:00|29770.1|29679.1|29758.4|29667.4|29770.4|29679.4|29757.7|29666.7|19
1653465310000|2022-05-25 07:55:10|29759.4|29668.4|29763.7|29672.7|29765.8|29674.8|29755.4|29664.4|28
1653465320000|2022-05-25 07:55:20|29755|29664|29748.3|29657.3|29764.9|29673.9|29742.4|29651.4|37
1653465330000|2022-05-25 07:55:30|29748.4|29657.4|29745.2|29654.2|29748.7|29657.7|29744.6|29653.6|29
1653465340000|2022-05-25 07:55:40|29746|29655|29741.5|29650.5|29746.5|29655.5|29740.7|29649.7|25
1653465350000|2022-05-25 07:55:50|29741.3|29650.3|29753.9|29662.9|29754.5|29663.5|29740.8|29649.8|30
1653465360000|2022-05-25 07:56:00|29753.4|29662.4|29753.9|29662.9|29755|29664|29753.4|29662.4|22
1653465370000|2022-05-25 07:56:10|29753.7|29662.7|29747.4|29656.4|29755.1|29664.1|29745.8|29654.8|30
1653465380000|2022-05-25 07:56:20|29746.6|29655.6|29736.2|29645.2|29747.9|29656.9|29736|29645|18
1653465390000|2022-05-25 07:56:30|29734.6|29643.6|29732.4|29641.4|29739.2|29648.2|29730.5|29639.5|27
1653465400000|2022-05-25 07:56:40|29732|29641|29738.7|29647.7|29738.8|29647.8|29730.6|29639.6|25
1653465410000|2022-05-25 07:56:50|29730.8|29639.8|29725.1|29634.1|29733.7|29642.7|29725.1|29634.1|27
1653465420000|2022-05-25 07:57:00|29725.8|29634.8|29716.9|29625.9|29725.8|29634.8|29715.8|29624.8|31
1653465430000|2022-05-25 07:57:10|29716.5|29625.5|29717.3|29626.3|29718.7|29627.7|29715.5|29624.5|28
1653465440000|2022-05-25 07:57:20|29716.5|29625.5|29718|29627|29719.5|29628.5|29714.3|29623.3|29
1653465450000|2022-05-25 07:57:30|29717.9|29626.9|29716.1|29625.1|29718.5|29627.5|29713|29622|24
1653465460000|2022-05-25 07:57:40|29714.3|29623.3|29715.2|29624.2|29718.5|29627.5|29712.1|29621.1|20
1653465470000|2022-05-25 07:57:50|29714.4|29623.4|29716|29625|29718.5|29627.5|29711.9|29620.9|20
1653465480000|2022-05-25 07:58:00|29715.3|29624.3|29715.2|29624.2|29716|29625|29710.2|29619.2|18
1653465490000|2022-05-25 07:58:10|29715.1|29624.1|29715.5|29624.5|29716.7|29625.7|29714.3|29623.3|25
1653465500000|2022-05-25 07:58:20|29714.7|29623.7|29717.2|29626.2|29717.3|29626.3|29714.1|29623.1|27
1653465510000|2022-05-25 07:58:30|29716.5|29625.5|29715.2|29624.2|29716.7|29625.7|29714.9|29623.9|18
1653465520000|2022-05-25 07:58:40|29714.9|29623.9|29715.1|29624.1|29715.2|29624.2|29714.5|29623.5|17
1653465530000|2022-05-25 07:58:50|29715.6|29624.6|29714.3|29623.3|29715.6|29624.6|29714.1|29623.1|21
1653465540000|2022-05-25 07:59:00|29714.4|29623.4|29739.4|29648.4|29739.4|29648.4|29714.3|29623.3|34
1653465550000|2022-05-25 07:59:10|29739|29648|29719.5|29628.5|29739.7|29648.7|29718.2|29627.2|33
1653465560000|2022-05-25 07:59:20|29718|29627|29717.4|29626.4|29718.5|29627.5|29716|29625|27
1653465570000|2022-05-25 07:59:30|29717.5|29626.5|29719.2|29628.2|29720|29629|29716.3|29625.3|34
1653465580000|2022-05-25 07:59:40|29719.5|29628.5|29716.9|29625.9|29719.5|29628.5|29716.9|29625.9|18
1653465590000|2022-05-25 07:59:50|29716.7|29625.7|29716.4|29625.4|29716.9|29625.9|29710|29619|34
1653465600000|2022-05-25 08:00:00|29716.1|29625.1|29718.3|29627.3|29718.7|29627.7|29716.1|29625.1|33
1653465610000|2022-05-25 08:00:10|29717.8|29626.8|29723.6|29632.6|29723.8|29632.8|29715|29624|31
1653465620000|2022-05-25 08:00:20|29723.4|29632.4|29720|29629|29725.8|29634.8|29719.7|29628.7|35
1653465630000|2022-05-25 08:00:30|29720.6|29629.6|29723.1|29632.1|29724.5|29633.5|29719|29628|35
1653465640000|2022-05-25 08:00:40|29723|29632|29730.5|29639.5|29732.6|29641.6|29722.7|29631.7|33
1653465650000|2022-05-25 08:00:50|29730|29639|29724.7|29633.7|29731.9|29640.9|29724.7|29633.7|31
1653465660000|2022-05-25 08:01:00|29724.9|29633.9|29714.7|29623.7|29724.9|29633.9|29714.7|29623.7|28
1653465670000|2022-05-25 08:01:10|29715|29624|29706.7|29615.7|29717.9|29626.9|29706.5|29615.5|30
1653465680000|2022-05-25 08:01:20|29708.1|29617.1|29705.6|29614.6|29709.4|29618.4|29704.4|29613.4|21
1653465690000|2022-05-25 08:01:30|29703.3|29612.3|29697.3|29606.3|29706.2|29615.2|29697.2|29606.2|18
1653465700000|2022-05-25 08:01:40|29697.8|29606.8|29695.5|29604.5|29698.4|29607.4|29695.1|29604.1|26
1653465710000|2022-05-25 08:01:50|29695.3|29604.3|29684.4|29593.4|29697.2|29606.2|29683.4|29592.4|28
1653465720000|2022-05-25 08:02:00|29685.2|29594.2|29647|29556|29685.7|29594.7|29644|29553|32
1653465730000|2022-05-25 08:02:10|29647.8|29556.8|29644.3|29553.3|29655.2|29564.2|29644.3|29553.3|39
1653465740000|2022-05-25 08:02:20|29643.3|29552.3|29614|29523|29643.3|29552.3|29613.6|29522.6|36
1653465750000|2022-05-25 08:02:30|29612.7|29521.7|29587.6|29496.6|29619.1|29528.1|29587.6|29496.6|39
1653465760000|2022-05-25 08:02:40|29588.4|29497.4|29590.3|29499.3|29598.4|29507.4|29586.9|29495.9|39
1653465770000|2022-05-25 08:02:50|29591.6|29500.6|29594|29503|29596.6|29505.6|29576.1|29485.1|37
1653465780000|2022-05-25 08:03:00|29594.1|29503.1|29604.4|29513.4|29606.4|29515.4|29594.1|29503.1|31
1653465790000|2022-05-25 08:03:10|29604.5|29513.5|29602.5|29511.5|29611.7|29520.7|29596.9|29505.9|37
1653465800000|2022-05-25 08:03:20|29601.7|29510.7|29606.8|29515.8|29607|29516|29595.6|29504.6|35
1653465810000|2022-05-25 08:03:30|29607.2|29516.2|29604.7|29513.7|29607.2|29516.2|29602.2|29511.2|37
1653465820000|2022-05-25 08:03:40|29602.8|29511.8|29603.4|29512.4|29607.9|29516.9|29596.1|29505.1|31
1653465830000|2022-05-25 08:03:50|29604|29513|29602.2|29511.2|29604.8|29513.8|29599.1|29508.1|31
1653465840000|2022-05-25 08:04:00|29601.2|29510.2|29625.8|29534.8|29626.7|29535.7|29600.9|29509.9|37
1653465850000|2022-05-25 08:04:10|29625.9|29534.9|29631.2|29540.2|29632.2|29541.2|29622.7|29531.7|33
1653465860000|2022-05-25 08:04:20|29630.8|29539.8|29632.2|29541.2|29633|29542|29630.8|29539.8|26
1653465870000|2022-05-25 08:04:30|29632.3|29541.3|29664.3|29573.3|29673.5|29582.5|29629.9|29538.9|34
1653465880000|2022-05-25 08:04:40|29665.6|29574.6|29669.3|29578.3|29676.4|29585.4|29663.3|29572.3|39
1653465890000|2022-05-25 08:04:50|29666.8|29575.8|29694.1|29603.1|29699.4|29608.4|29666.7|29575.7|38
1653465900000|2022-05-25 08:05:00|29695.2|29604.2|29695|29604|29698.4|29607.4|29694|29603|33
1653465910000|2022-05-25 08:05:10|29694.7|29603.7|29732.6|29641.6|29737.6|29646.6|29694.7|29603.7|35
1653465920000|2022-05-25 08:05:20|29733.2|29642.2|29734.9|29643.9|29738.5|29647.5|29731.5|29640.5|33
1653465930000|2022-05-25 08:05:30|29734.7|29643.7|29736.5|29645.5|29741.5|29650.5|29731.6|29640.6|36
1653465940000|2022-05-25 08:05:40|29738.4|29647.4|29745.7|29654.7|29746.6|29655.6|29738.4|29647.4|38
1653465950000|2022-05-25 08:05:50|29745.1|29654.1|29745|29654|29745.4|29654.4|29738|29647|35
1653465960000|2022-05-25 08:06:00|29743.4|29652.4|29744.4|29653.4|29749.5|29658.5|29741.4|29650.4|34
1653465970000|2022-05-25 08:06:10|29744.3|29653.3|29739.9|29648.9|29744.3|29653.3|29735.6|29644.6|27
1653465980000|2022-05-25 08:06:20|29738.7|29647.7|29749.8|29658.8|29751.2|29660.2|29738.5|29647.5|35
1653465990000|2022-05-25 08:06:30|29749.1|29658.1|29751.5|29660.5|29754.6|29663.6|29748.7|29657.7|24
1653466000000|2022-05-25 08:06:40|29751.4|29660.4|29751.7|29660.7|29758.4|29667.4|29749.6|29658.6|22
1653466010000|2022-05-25 08:06:50|29751.9|29660.9|29753.2|29662.2|29759|29668|29749.1|29658.1|28
1653466020000|2022-05-25 08:07:00|29749.2|29658.2|29751|29660|29755.1|29664.1|29749.2|29658.2|27
1653466030000|2022-05-25 08:07:10|29750.9|29659.9|29752.2|29661.2|29755.5|29664.5|29745|29654|38
1653466040000|2022-05-25 08:07:20|29752.8|29661.8|29747.8|29656.8|29753.5|29662.5|29746.5|29655.5|27
1653466050000|2022-05-25 08:07:30|29746.1|29655.1|29745.1|29654.1|29748.3|29657.3|29740.3|29649.3|33
1653466060000|2022-05-25 08:07:40|29750.4|29659.4|29740.9|29649.9|29750.4|29659.4|29740.6|29649.6|36
1653466070000|2022-05-25 08:07:50|29742.7|29651.7|29743.9|29652.9|29744.9|29653.9|29741.6|29650.6|31
1653466080000|2022-05-25 08:08:00|29740.4|29649.4|29747.1|29656.1|29748|29657|29736.6|29645.6|34
1653466090000|2022-05-25 08:08:10|29749.1|29658.1|29757.6|29666.6|29757.6|29666.6|29749.1|29658.1|19
1653466100000|2022-05-25 08:08:20|29758.8|29667.8|29768.7|29677.7|29776.8|29685.8|29758.1|29667.1|34
1653466110000|2022-05-25 08:08:30|29768.2|29677.2|29770.5|29679.5|29771.9|29680.9|29767.1|29676.1|34
1653466120000|2022-05-25 08:08:40|29769.5|29678.5|29779.7|29688.7|29781.3|29690.3|29769.5|29678.5|31
1653466130000|2022-05-25 08:08:50|29779.6|29688.6|29769.1|29678.1|29780.4|29689.4|29769.1|29678.1|27
1653466140000|2022-05-25 08:09:00|29770.1|29679.1|29752.5|29661.5|29770.1|29679.1|29751.9|29660.9|30
1653466150000|2022-05-25 08:09:10|29751.8|29660.8|29751.7|29660.7|29768|29677|29751|29660|30
1653466160000|2022-05-25 08:09:20|29751.5|29660.5|29751.9|29660.9|29752.1|29661.1|29751.2|29660.2|21
1653466170000|2022-05-25 08:09:30|29751.3|29660.3|29747.6|29656.6|29752.5|29661.5|29746.8|29655.8|26
1653466180000|2022-05-25 08:09:40|29749.5|29658.5|29749.1|29658.1|29749.5|29658.5|29746.7|29655.7|14
1653466190000|2022-05-25 08:09:50|29748.8|29657.8|29747|29656|29750|29659|29745.2|29654.2|26
1653466200000|2022-05-25 08:10:00|29747.3|29656.3|29748.4|29657.4|29748.7|29657.7|29744.9|29653.9|24
1653466210000|2022-05-25 08:10:10|29746.8|29655.8|29740.5|29649.5|29748.4|29657.4|29737.5|29646.5|21
1653466220000|2022-05-25 08:10:20|29740.9|29649.9|29740.7|29649.7|29743.8|29652.8|29739.2|29648.2|32
1653466230000|2022-05-25 08:10:30|29741.6|29650.6|29741.2|29650.2|29742.9|29651.9|29739.7|29648.7|31
1653466240000|2022-05-25 08:10:40|29741.3|29650.3|29742.8|29651.8|29744.2|29653.2|29735.9|29644.9|37
1653466250000|2022-05-25 08:10:50|29742.9|29651.9|29738.3|29647.3|29746.1|29655.1|29735.8|29644.8|26
1653466260000|2022-05-25 08:11:00|29739|29648|29745.8|29654.8|29745.8|29654.8|29736.4|29645.4|29
1653466270000|2022-05-25 08:11:10|29746.3|29655.3|29759.1|29668.1|29759.1|29668.1|29746.3|29655.3|31
1653466280000|2022-05-25 08:11:20|29758.6|29667.6|29759.9|29668.9|29761.9|29670.9|29756.5|29665.5|29
1653466290000|2022-05-25 08:11:30|29759.7|29668.7|29755.4|29664.4|29759.9|29668.9|29753.7|29662.7|10
1653466300000|2022-05-25 08:11:40|29755.2|29664.2|29759.3|29668.3|29759.3|29668.3|29753.9|29662.9|19
1653466310000|2022-05-25 08:11:50|29760.4|29669.4|29766.1|29675.1|29768.1|29677.1|29758.1|29667.1|30
1653466320000|2022-05-25 08:12:00|29766.7|29675.7|29777.5|29686.5|29781.1|29690.1|29766.7|29675.7|33
1653466330000|2022-05-25 08:12:10|29777.6|29686.6|29779|29688|29779.5|29688.5|29773.1|29682.1|32
1653466340000|2022-05-25 08:12:20|29779.7|29688.7|29782.8|29691.8|29783.9|29692.9|29777.4|29686.4|30
1653466350000|2022-05-25 08:12:30|29782.7|29691.7|29794|29703|29794|29703|29781.5|29690.5|32
1653466360000|2022-05-25 08:12:40|29794.2|29703.2|29790.6|29699.6|29806.3|29715.3|29788.3|29697.3|34
1653466370000|2022-05-25 08:12:50|29790.5|29699.5|29793.7|29702.7|29797.7|29706.7|29787|29696|26
1653466380000|2022-05-25 08:13:00|29793.5|29702.5|29802.3|29711.3|29802.3|29711.3|29793.3|29702.3|30
1653466390000|2022-05-25 08:13:10|29802.2|29711.2|29801.5|29710.5|29802.7|29711.7|29800.1|29709.1|21
1653466400000|2022-05-25 08:13:20|29801.7|29710.7|29802.5|29711.5|29802.5|29711.5|29801.6|29710.6|11
1653466410000|2022-05-25 08:13:30|29802.3|29711.3|29797.7|29706.7|29802.5|29711.5|29797.7|29706.7|25
1653466420000|2022-05-25 08:13:40|29796.4|29705.4|29801|29710|29801.4|29710.4|29795|29704|18
1653466430000|2022-05-25 08:13:50|29800.9|29709.9|29800.8|29709.8|29801.4|29710.4|29800|29709|20
1653466440000|2022-05-25 08:14:00|29800.9|29709.9|29808.1|29717.1|29812|29721|29800.7|29709.7|34
1653466450000|2022-05-25 08:14:10|29808|29717|29811.1|29720.1|29812.2|29721.2|29807|29716|27
1653466460000|2022-05-25 08:14:20|29811.7|29720.7|29812.4|29721.4|29813.2|29722.2|29808.3|29717.3|33
1653466470000|2022-05-25 08:14:30|29809.5|29718.5|29809.9|29718.9|29813.2|29722.2|29805.1|29714.1|25
1653466480000|2022-05-25 08:14:40|29808.9|29717.9|29809.5|29718.5|29813.5|29722.5|29808.9|29717.9|29
1653466490000|2022-05-25 08:14:50|29809.1|29718.1|29813|29722|29813.2|29722.2|29808.8|29717.8|28
1653466500000|2022-05-25 08:15:00|29809.7|29718.7|29812.6|29721.6|29813.5|29722.5|29808.4|29717.4|27
1653466510000|2022-05-25 08:15:10|29813.7|29722.7|29804.2|29713.2|29814.1|29723.1|29802.4|29711.4|26
1653466520000|2022-05-25 08:15:20|29801.8|29710.8|29799.8|29708.8|29805.1|29714.1|29799.2|29708.2|27
1653466530000|2022-05-25 08:15:30|29800.8|29709.8|29814.4|29723.4|29816.4|29725.4|29800.5|29709.5|29
1653466540000|2022-05-25 08:15:40|29816.2|29725.2|29809.5|29718.5|29816.8|29725.8|29806.7|29715.7|30
1653466550000|2022-05-25 08:15:50|29808.4|29717.4|29803.3|29712.3|29811|29720|29803.3|29712.3|28
1653466560000|2022-05-25 08:16:00|29801.8|29710.8|29803.1|29712.1|29805.1|29714.1|29799.4|29708.4|31
1653466570000|2022-05-25 08:16:10|29804|29713|29807.5|29716.5|29808.1|29717.1|29799.8|29708.8|33
1653466580000|2022-05-25 08:16:20|29807.8|29716.8|29801.1|29710.1|29807.8|29716.8|29801.1|29710.1|24
1653466590000|2022-05-25 08:16:30|29803|29712|29803.6|29712.6|29804.1|29713.1|29796.9|29705.9|25
1653466600000|2022-05-25 08:16:40|29803.3|29712.3|29795.9|29704.9|29804.1|29713.1|29795.9|29704.9|27
1653466610000|2022-05-25 08:16:50|29795.8|29704.8|29785.8|29694.8|29802.3|29711.3|29783.1|29692.1|35
1653466620000|2022-05-25 08:17:00|29785.2|29694.2|29774.4|29683.4|29789.5|29698.5|29774.4|29683.4|31
1653466630000|2022-05-25 08:17:10|29774.8|29683.8|29781.9|29690.9|29781.9|29690.9|29774.6|29683.6|32
1653466640000|2022-05-25 08:17:20|29781.5|29690.5|29781.4|29690.4|29781.5|29690.5|29780.4|29689.4|13
1653466650000|2022-05-25 08:17:30|29780.8|29689.8|29784.7|29693.7|29787.2|29696.2|29780.3|29689.3|26
1653466660000|2022-05-25 08:17:40|29787.1|29696.1|29785.9|29694.9|29790.3|29699.3|29785.5|29694.5|30
1653466670000|2022-05-25 08:17:50|29786.9|29695.9|29791.3|29700.3|29791.3|29700.3|29785.9|29694.9|30
1653466680000|2022-05-25 08:18:00|29790.4|29699.4|29784.4|29693.4|29792.2|29701.2|29782|29691|30
1653466690000|2022-05-25 08:18:10|29783.1|29692.1|29781.7|29690.7|29784.4|29693.4|29766.7|29675.7|32
1653466700000|2022-05-25 08:18:20|29782.3|29691.3|29784.7|29693.7|29784.8|29693.8|29775.7|29684.7|26
1653466710000|2022-05-25 08:18:30|29785.2|29694.2|29792.6|29701.6|29794.3|29703.3|29785.1|29694.1|27
1653466720000|2022-05-25 08:18:40|29792.3|29701.3|29795.9|29704.9|29795.9|29704.9|29791.5|29700.5|24
1653466730000|2022-05-25 08:18:50|29794.3|29703.3|29798.9|29707.9|29800.6|29709.6|29794.3|29703.3|20
1653466740000|2022-05-25 08:19:00|29799.4|29708.4|29802.3|29711.3|29802.3|29711.3|29786.6|29695.6|32
1653466750000|2022-05-25 08:19:10|29803|29712|29803|29712|29804.6|29713.6|29801.3|29710.3|27
1653466760000|2022-05-25 08:19:20|29802.8|29711.8|29802.4|29711.4|29804.1|29713.1|29801.1|29710.1|27
1653466770000|2022-05-25 08:19:30|29803|29712|29803|29712|29803.6|29712.6|29801.2|29710.2|25
1653466780000|2022-05-25 08:19:40|29803.1|29712.1|29799.6|29708.6|29803.6|29712.6|29799.3|29708.3|21
1653466790000|2022-05-25 08:19:50|29799.2|29708.2|29799.6|29708.6|29799.7|29708.7|29791.4|29700.4|21
1653466800000|2022-05-25 08:20:00|29795.3|29704.3|29792.4|29701.4|29799.6|29708.6|29789.7|29698.7|15
1653466810000|2022-05-25 08:20:10|29794.2|29703.2|29786.7|29695.7|29799.6|29708.6|29781.8|29690.8|31
1653466820000|2022-05-25 08:20:20|29786.4|29695.4|29788.4|29697.4|29788.4|29697.4|29777.5|29686.5|29
1653466830000|2022-05-25 08:20:30|29787.1|29696.1|29788.9|29697.9|29789.7|29698.7|29780.1|29689.1|26
1653466840000|2022-05-25 08:20:40|29789.1|29698.1|29787.9|29696.9|29790.1|29699.1|29783.3|29692.3|30
1653466850000|2022-05-25 08:20:50|29784.6|29693.6|29777.6|29686.6|29789.8|29698.8|29777.6|29686.6|25
1653466860000|2022-05-25 08:21:00|29776.8|29685.8|29799.2|29708.2|29799.2|29708.2|29776.8|29685.8|30
1653466870000|2022-05-25 08:21:10|29799.3|29708.3|29801.2|29710.2|29801.2|29710.2|29795.3|29704.3|31
1653466880000|2022-05-25 08:21:20|29801.7|29710.7|29805.2|29714.2|29805.4|29714.4|29800.3|29709.3|30
1653466890000|2022-05-25 08:21:30|29804.1|29713.1|29803.8|29712.8|29805.3|29714.3|29801.1|29710.1|24
1653466900000|2022-05-25 08:21:40|29803.9|29712.9|29803|29712|29803.9|29712.9|29800.8|29709.8|30
1653466910000|2022-05-25 08:21:50|29802.7|29711.7|29800.6|29709.6|29803.3|29712.3|29799.2|29708.2|19
1653466920000|2022-05-25 08:22:00|29800.3|29709.3|29801.9|29710.9|29801.9|29710.9|29799.8|29708.8|20
1653466930000|2022-05-25 08:22:10|29801.8|29710.8|29802.5|29711.5|29803.1|29712.1|29801.8|29710.8|17
1653466940000|2022-05-25 08:22:20|29802.7|29711.7|29798.2|29707.2|29804|29713|29796.4|29705.4|28
1653466950000|2022-05-25 08:22:30|29797.2|29706.2|29799|29708|29800|29709|29795.6|29704.6|32
1653466960000|2022-05-25 08:22:40|29799.6|29708.6|29795.5|29704.5|29800.1|29709.1|29795.3|29704.3|20
1653466970000|2022-05-25 08:22:50|29799.1|29708.1|29796|29705|29799.1|29708.1|29791.6|29700.6|23
1653466980000|2022-05-25 08:23:00|29796.1|29705.1|29796.9|29705.9|29797.5|29706.5|29793.4|29702.4|21
1653466990000|2022-05-25 08:23:10|29794.4|29703.4|29797.1|29706.1|29797.5|29706.5|29794.1|29703.1|27
1653467000000|2022-05-25 08:23:20|29797.8|29706.8|29796.8|29705.8|29797.8|29706.8|29794.9|29703.9|16
1653467010000|2022-05-25 08:23:30|29797.1|29706.1|29794.3|29703.3|29797.4|29706.4|29792.1|29701.1|22
1653467020000|2022-05-25 08:23:40|29796.4|29705.4|29806.1|29715.1|29810.8|29719.8|29794.5|29703.5|22
1653467030000|2022-05-25 08:23:50|29806.5|29715.5|29814.2|29723.2|29821.9|29730.9|29805.5|29714.5|36
1653467040000|2022-05-25 08:24:00|29814.4|29723.4|29816.1|29725.1|29818.5|29727.5|29812.3|29721.3|32
1653467050000|2022-05-25 08:24:10|29820.5|29729.5|29806.8|29715.8|29820.5|29729.5|29806.7|29715.7|28
1653467060000|2022-05-25 08:24:20|29805.9|29714.9|29807.4|29716.4|29809.2|29718.2|29805.1|29714.1|33
1653467070000|2022-05-25 08:24:30|29807.3|29716.3|29811.2|29720.2|29812.3|29721.3|29805.9|29714.9|30
1653467080000|2022-05-25 08:24:40|29811.5|29720.5|29811.6|29720.6|29812|29721|29809|29718|19
1653467090000|2022-05-25 08:24:50|29810.7|29719.7|29811.7|29720.7|29811.7|29720.7|29809|29718|11
1653467100000|2022-05-25 08:25:00|29810|29719|29811.7|29720.7|29811.7|29720.7|29809.9|29718.9|9
1653467110000|2022-05-25 08:25:10|29810.8|29719.8|29811.7|29720.7|29811.7|29720.7|29809.9|29718.9|7
1653467120000|2022-05-25 08:25:20|29810.8|29719.8|29810.6|29719.6|29811.6|29720.6|29809.7|29718.7|15
1653467130000|2022-05-25 08:25:30|29811.4|29720.4|29811.4|29720.4|29811.5|29720.5|29809.4|29718.4|16
1653467140000|2022-05-25 08:25:40|29811.5|29720.5|29809.9|29718.9|29811.7|29720.7|29809.9|29718.9|10
1653467150000|2022-05-25 08:25:50|29810.8|29719.8|29810.5|29719.5|29811.7|29720.7|29807.7|29716.7|15
1653467160000|2022-05-25 08:26:00|29810.2|29719.2|29807.1|29716.1|29811.6|29720.6|29806.6|29715.6|15
1653467170000|2022-05-25 08:26:10|29805.9|29714.9|29791.2|29700.2|29805.9|29714.9|29790.3|29699.3|30
1653467180000|2022-05-25 08:26:20|29791.3|29700.3|29791.7|29700.7|29793.8|29702.8|29789.7|29698.7|30
1653467190000|2022-05-25 08:26:30|29790.3|29699.3|29792.1|29701.1|29792.2|29701.2|29789.4|29698.4|21
1653467200000|2022-05-25 08:26:40|29792.2|29701.2|29791|29700|29792.5|29701.5|29790.2|29699.2|17
1653467210000|2022-05-25 08:26:50|29789.8|29698.8|29792.8|29701.8|29794.2|29703.2|29789.5|29698.5|21
1653467220000|2022-05-25 08:27:00|29786.7|29695.7|29785.6|29694.6|29791.7|29700.7|29780.7|29689.7|26
1653467230000|2022-05-25 08:27:10|29782|29691|29785.6|29694.6|29785.6|29694.6|29782|29691|6
1653467240000|2022-05-25 08:27:20|29786.6|29695.6|29788.8|29697.8|29789.4|29698.4|29782|29691|22
1653467250000|2022-05-25 08:27:30|29789.4|29698.4|29789|29698|29789.4|29698.4|29788.4|29697.4|13
1653467260000|2022-05-25 08:27:40|29787.9|29696.9|29789.3|29698.3|29789.3|29698.3|29787.9|29696.9|11
1653467270000|2022-05-25 08:27:50|29788.4|29697.4|29788.7|29697.7|29789.6|29698.6|29787|29696|15
1653467280000|2022-05-25 08:28:00|29788.9|29697.9|29787|29696|29789.4|29698.4|29786.9|29695.9|19
1653467290000|2022-05-25 08:28:10|29788.9|29697.9|29787.7|29696.7|29793.9|29702.9|29786.8|29695.8|28
1653467300000|2022-05-25 08:28:20|29787.3|29696.3|29792.2|29701.2|29792.9|29701.9|29787.3|29696.3|20
1653467310000|2022-05-25 08:28:30|29792|29701|29800.9|29709.9|29801.6|29710.6|29791.6|29700.6|24
1653467320000|2022-05-25 08:28:40|29800.6|29709.6|29795.6|29704.6|29802|29711|29791.7|29700.7|24
1653467330000|2022-05-25 08:28:50|29798.6|29707.6|29797.7|29706.7|29800.8|29709.8|29796.9|29705.9|23
1653467340000|2022-05-25 08:29:00|29798.9|29707.9|29798.8|29707.8|29802|29711|29796.8|29705.8|21
1653467350000|2022-05-25 08:29:10|29798.7|29707.7|29798.9|29707.9|29800.8|29709.8|29796.8|29705.8|19
1653467360000|2022-05-25 08:29:20|29797.5|29706.5|29796.8|29705.8|29800.1|29709.1|29796.8|29705.8|17
1653467370000|2022-05-25 08:29:30|29796.7|29705.7|29802.7|29711.7|29804.4|29713.4|29796.7|29705.7|18
1653467380000|2022-05-25 08:29:40|29802.3|29711.3|29804.2|29713.2|29804.8|29713.8|29801.7|29710.7|19
1653467390000|2022-05-25 08:29:50|29804|29713|29804.1|29713.1|29806.1|29715.1|29802.2|29711.2|16
1653467400000|2022-05-25 08:30:00|29805.1|29714.1|29807.9|29716.9|29810.8|29719.8|29803.3|29712.3|27
1653467410000|2022-05-25 08:30:10|29808.4|29717.4|29811.2|29720.2|29812.2|29721.2|29808.4|29717.4|27
1653467420000|2022-05-25 08:30:20|29811.5|29720.5|29810.6|29719.6|29813.8|29722.8|29807.9|29716.9|27
1653467430000|2022-05-25 08:30:30|29809.6|29718.6|29813|29722|29813|29722|29807.3|29716.3|32
1653467440000|2022-05-25 08:30:40|29812.1|29721.1|29812.6|29721.6|29815.6|29724.6|29810.5|29719.5|25
1653467450000|2022-05-25 08:30:50|29812.3|29721.3|29801.9|29710.9|29815.3|29724.3|29790.7|29699.7|29
1653467460000|2022-05-25 08:31:00|29797|29706|29783.8|29692.8|29803.1|29712.1|29780.1|29689.1|33
1653467470000|2022-05-25 08:31:10|29787.9|29696.9|29773|29682|29789.6|29698.6|29768.7|29677.7|33
1653467480000|2022-05-25 08:31:20|29774.1|29683.1|29766.9|29675.9|29775.9|29684.9|29766.9|29675.9|34
1653467490000|2022-05-25 08:31:30|29767|29676|29760.8|29669.8|29767|29676|29759.3|29668.3|33
1653467500000|2022-05-25 08:31:40|29759.3|29668.3|29760.3|29669.3|29763.5|29672.5|29759.3|29668.3|36
1653467510000|2022-05-25 08:31:50|29760.4|29669.4|29757.4|29666.4|29760.4|29669.4|29755.9|29664.9|28
1653467520000|2022-05-25 08:32:00|29757.9|29666.9|29760|29669|29760.3|29669.3|29754.3|29663.3|26
1653467530000|2022-05-25 08:32:10|29759.9|29668.9|29757.8|29666.8|29759.9|29668.9|29756|29665|35
1653467540000|2022-05-25 08:32:20|29757.7|29666.7|29754.7|29663.7|29758.1|29667.1|29754.2|29663.2|29
1653467550000|2022-05-25 08:32:30|29754.8|29663.8|29760.8|29669.8|29760.8|29669.8|29754.7|29663.7|22
1653467560000|2022-05-25 08:32:40|29760.7|29669.7|29772.5|29681.5|29772.5|29681.5|29760.7|29669.7|29
1653467570000|2022-05-25 08:32:50|29773.8|29682.8|29773|29682|29776.5|29685.5|29772.6|29681.6|28
1653467580000|2022-05-25 08:33:00|29776.5|29685.5|29781.6|29690.6|29781.8|29690.8|29772.5|29681.5|26
1653467590000|2022-05-25 08:33:10|29782.1|29691.1|29786.5|29695.5|29789.3|29698.3|29781.9|29690.9|26
1653467600000|2022-05-25 08:33:20|29787.6|29696.6|29787.5|29696.5|29788.6|29697.6|29785.6|29694.6|15
1653467610000|2022-05-25 08:33:30|29787.3|29696.3|29775.5|29684.5|29787.3|29696.3|29775.5|29684.5|10
1653467620000|2022-05-25 08:33:40|29774.4|29683.4|29774|29683|29778.8|29687.8|29770.5|29679.5|19
1653467630000|2022-05-25 08:33:50|29773.9|29682.9|29773.3|29682.3|29774|29683|29771.8|29680.8|23
1653467640000|2022-05-25 08:34:00|29771.8|29680.8|29774.1|29683.1|29774.1|29683.1|29771.4|29680.4|29
1653467650000|2022-05-25 08:34:10|29774.2|29683.2|29765.7|29674.7|29774.2|29683.2|29764.6|29673.6|29
1653467660000|2022-05-25 08:34:20|29765.8|29674.8|29760.4|29669.4|29766|29675|29760.2|29669.2|21
1653467670000|2022-05-25 08:34:30|29759.2|29668.2|29759.5|29668.5|29760.5|29669.5|29758.7|29667.7|16
1653467680000|2022-05-25 08:34:40|29757|29666|29760|29669|29761.2|29670.2|29757|29666|23
1653467690000|2022-05-25 08:34:50|29760.1|29669.1|29764.7|29673.7|29765|29674|29758|29667|28
1653467700000|2022-05-25 08:35:00|29764.9|29673.9|29780.5|29689.5|29780.6|29689.6|29764.6|29673.6|36
1653467710000|2022-05-25 08:35:10|29780.4|29689.4|29784.3|29693.3|29787.6|29696.6|29780.1|29689.1|31
1653467720000|2022-05-25 08:35:20|29784.5|29693.5|29784.2|29693.2|29784.5|29693.5|29778.8|29687.8|22
1653467730000|2022-05-25 08:35:30|29783.7|29692.7|29772.6|29681.6|29783.7|29692.7|29770.2|29679.2|12
1653467740000|2022-05-25 08:35:40|29772.5|29681.5|29765.2|29674.2|29774.8|29683.8|29764.6|29673.6|31
1653467750000|2022-05-25 08:35:50|29765.4|29674.4|29761.1|29670.1|29765.4|29674.4|29760|29669|33
1653467760000|2022-05-25 08:36:00|29761.5|29670.5|29760.1|29669.1|29761.9|29670.9|29758|29667|29
1653467770000|2022-05-25 08:36:10|29759.9|29668.9|29757.7|29666.7|29760.3|29669.3|29757.1|29666.1|29
1653467780000|2022-05-25 08:36:20|29758.9|29667.9|29748|29657|29760.6|29669.6|29746.8|29655.8|37
1653467790000|2022-05-25 08:36:30|29752.4|29661.4|29749.7|29658.7|29755.6|29664.6|29745.8|29654.8|34
1653467800000|2022-05-25 08:36:40|29753.6|29662.6|29745.3|29654.3|29753.9|29662.9|29745.3|29654.3|37
1653467810000|2022-05-25 08:36:50|29746.7|29655.7|29748|29657|29750|29659|29742.9|29651.9|36
1653467820000|2022-05-25 08:37:00|29748.1|29657.1|29745.4|29654.4|29753.9|29662.9|29741.4|29650.4|30
1653467830000|2022-05-25 08:37:10|29745.8|29654.8|29746.6|29655.6|29747|29656|29742.9|29651.9|33
1653467840000|2022-05-25 08:37:20|29746.8|29655.8|29746|29655|29748.1|29657.1|29744.7|29653.7|27
1653467850000|2022-05-25 08:37:30|29746.1|29655.1|29744.9|29653.9|29746.8|29655.8|29741.6|29650.6|29
1653467860000|2022-05-25 08:37:40|29744.8|29653.8|29744.3|29653.3|29746|29655|29743.9|29652.9|25
1653467870000|2022-05-25 08:37:50|29745.7|29654.7|29745.5|29654.5|29746.1|29655.1|29743.7|29652.7|30
1653467880000|2022-05-25 08:38:00|29745|29654|29744.1|29653.1|29748.5|29657.5|29742.7|29651.7|31
1653467890000|2022-05-25 08:38:10|29743.9|29652.9|29744.3|29653.3|29745.7|29654.7|29742.9|29651.9|33
1653467900000|2022-05-25 08:38:20|29744.2|29653.2|29745.1|29654.1|29746|29655|29744.2|29653.2|21
1653467910000|2022-05-25 08:38:30|29745.6|29654.6|29751|29660|29751|29660|29744.3|29653.3|32
1653467920000|2022-05-25 08:38:40|29751.6|29660.6|29763.9|29672.9|29766.4|29675.4|29750.4|29659.4|31
1653467930000|2022-05-25 08:38:50|29763.2|29672.2|29774.2|29683.2|29774.3|29683.3|29762.8|29671.8|28
1653467940000|2022-05-25 08:39:00|29775.1|29684.1|29768.1|29677.1|29777.9|29686.9|29768.1|29677.1|24
1653467950000|2022-05-25 08:39:10|29768.4|29677.4|29768.7|29677.7|29773.4|29682.4|29764.4|29673.4|25
1653467960000|2022-05-25 08:39:20|29769.7|29678.7|29756.6|29665.6|29771|29680|29754.6|29663.6|30
1653467970000|2022-05-25 08:39:30|29755.7|29664.7|29760.3|29669.3|29761.1|29670.1|29755|29664|21
1653467980000|2022-05-25 08:39:40|29760.4|29669.4|29759.2|29668.2|29762.1|29671.1|29758.3|29667.3|30
1653467990000|2022-05-25 08:39:50|29759.9|29668.9|29760.5|29669.5|29763.1|29672.1|29758.6|29667.6|31
1653468000000|2022-05-25 08:40:00|29759|29668|29755.9|29664.9|29759.8|29668.8|29749.9|29658.9|35
1653468010000|2022-05-25 08:40:10|29755.4|29664.4|29761.4|29670.4|29761.4|29670.4|29750.9|29659.9|29
1653468020000|2022-05-25 08:40:20|29752.4|29661.4|29753.7|29662.7|29761.4|29670.4|29750.2|29659.2|31
1653468030000|2022-05-25 08:40:30|29753.6|29662.6|29757.1|29666.1|29761.4|29670.4|29753.5|29662.5|24
1653468040000|2022-05-25 08:40:40|29752.1|29661.1|29756.1|29665.1|29761.4|29670.4|29750.1|29659.1|28
1653468050000|2022-05-25 08:40:50|29754.5|29663.5|29752.1|29661.1|29756.1|29665.1|29750.7|29659.7|34
1653468060000|2022-05-25 08:41:00|29751.4|29660.4|29746.4|29655.4|29752.3|29661.3|29746.4|29655.4|24
1653468070000|2022-05-25 08:41:10|29749.1|29658.1|29749.5|29658.5|29749.9|29658.9|29743.9|29652.9|27
1653468080000|2022-05-25 08:41:20|29747.9|29656.9|29763|29672|29763|29672|29743.8|29652.8|26
1653468090000|2022-05-25 08:41:30|29763.6|29672.6|29772.2|29681.2|29774.1|29683.1|29763.6|29672.6|35
1653468100000|2022-05-25 08:41:40|29772.5|29681.5|29772.5|29681.5|29776|29685|29771.9|29680.9|22
1653468110000|2022-05-25 08:41:50|29772.4|29681.4|29777|29686|29777.4|29686.4|29767.4|29676.4|32
1653468120000|2022-05-25 08:42:00|29777.1|29686.1|29810.7|29719.7|29811.8|29720.8|29775.2|29684.2|38
1653468130000|2022-05-25 08:42:10|29811.5|29720.5|29809.9|29718.9|29811.8|29720.8|29805.5|29714.5|33
1653468140000|2022-05-25 08:42:20|29810.1|29719.1|29809.5|29718.5|29810.6|29719.6|29805.6|29714.6|32
1653468150000|2022-05-25 08:42:30|29809.1|29718.1|29809.5|29718.5|29810.1|29719.1|29805.4|29714.4|25
1653468160000|2022-05-25 08:42:40|29809.9|29718.9|29806.4|29715.4|29810|29719|29805.2|29714.2|23
1653468170000|2022-05-25 08:42:50|29807.1|29716.1|29805.3|29714.3|29807.1|29716.1|29799|29708|23
1653468180000|2022-05-25 08:43:00|29801.7|29710.7|29810.5|29719.5|29812.8|29721.8|29800.3|29709.3|31
1653468190000|2022-05-25 08:43:10|29810.4|29719.4|29811.4|29720.4|29811.4|29720.4|29805.9|29714.9|33
1653468200000|2022-05-25 08:43:20|29811.2|29720.2|29810|29719|29811.8|29720.8|29806.7|29715.7|31
1653468210000|2022-05-25 08:43:30|29809.3|29718.3|29813.6|29722.6|29813.6|29722.6|29808.5|29717.5|25
1653468220000|2022-05-25 08:43:40|29812.8|29721.8|29816.9|29725.9|29819.9|29728.9|29812.8|29721.8|29
1653468230000|2022-05-25 08:43:50|29818.5|29727.5|29817.8|29726.8|29821.5|29730.5|29816.3|29725.3|26
1653468240000|2022-05-25 08:44:00|29816.8|29725.8|29816.5|29725.5|29818.5|29727.5|29816.2|29725.2|23
1653468250000|2022-05-25 08:44:10|29818.5|29727.5|29810|29719|29818.5|29727.5|29806.3|29715.3|23
1653468260000|2022-05-25 08:44:20|29810.1|29719.1|29806|29715|29810.1|29719.1|29805.6|29714.6|23
1653468270000|2022-05-25 08:44:30|29804.5|29713.5|29810.1|29719.1|29810.9|29719.9|29804.5|29713.5|18
1653468280000|2022-05-25 08:44:40|29806.6|29715.6|29810.4|29719.4|29811.3|29720.3|29806.6|29715.6|15
1653468290000|2022-05-25 08:44:50|29810.2|29719.2|29811.6|29720.6|29811.6|29720.6|29807.8|29716.8|11
1653468300000|2022-05-25 08:45:00|29810.9|29719.9|29807.4|29716.4|29815.3|29724.3|29807.4|29716.4|17
1653468310000|2022-05-25 08:45:10|29810.9|29719.9|29802.6|29711.6|29811.5|29720.5|29800.5|29709.5|32
1653468320000|2022-05-25 08:45:20|29803.2|29712.2|29804.3|29713.3|29805.1|29714.1|29797.3|29706.3|24
1653468330000|2022-05-25 08:45:30|29804.2|29713.2|29799.6|29708.6|29805.1|29714.1|29799.6|29708.6|17
1653468340000|2022-05-25 08:45:40|29799.4|29708.4|29798.8|29707.8|29803.5|29712.5|29798.6|29707.6|26
1653468350000|2022-05-25 08:45:50|29802.8|29711.8|29807.5|29716.5|29807.5|29716.5|29798.8|29707.8|26
1653468360000|2022-05-25 08:46:00|29807.6|29716.6|29806|29715|29807.6|29716.6|29803.5|29712.5|27
1653468370000|2022-05-25 08:46:10|29806.2|29715.2|29806.2|29715.2|29807.3|29716.3|29805|29714|31
1653468380000|2022-05-25 08:46:20|29805.3|29714.3|29805.9|29714.9|29806.7|29715.7|29804.4|29713.4|26
1653468390000|2022-05-25 08:46:30|29805.6|29714.6|29805|29714|29806.4|29715.4|29804|29713|33
1653468400000|2022-05-25 08:46:40|29805.1|29714.1|29806.6|29715.6|29807.1|29716.1|29804.3|29713.3|29
1653468410000|2022-05-25 08:46:50|29806.7|29715.7|29807.1|29716.1|29808.1|29717.1|29806.3|29715.3|24
1653468420000|2022-05-25 08:47:00|29807.6|29716.6|29806.2|29715.2|29807.9|29716.9|29805.5|29714.5|22
1653468430000|2022-05-25 08:47:10|29806.4|29715.4|29806.7|29715.7|29807.5|29716.5|29805.4|29714.4|23
1653468440000|2022-05-25 08:47:20|29805.2|29714.2|29814.5|29723.5|29815.9|29724.9|29802.8|29711.8|33
1653468450000|2022-05-25 08:47:30|29813.9|29722.9|29814.8|29723.8|29815.2|29724.2|29812.5|29721.5|31
1653468460000|2022-05-25 08:47:40|29815.1|29724.1|29817.8|29726.8|29818.2|29727.2|29815|29724|30
1653468470000|2022-05-25 08:47:50|29817|29726|29826.3|29735.3|29827.1|29736.1|29815.3|29724.3|28
1653468480000|2022-05-25 08:48:00|29827.1|29736.1|29840.4|29749.4|29840.4|29749.4|29827.1|29736.1|27
1653468490000|2022-05-25 08:48:10|29836.4|29745.4|29854.9|29763.9|29861.1|29770.1|29833.2|29742.2|36
1653468500000|2022-05-25 08:48:20|29855.6|29764.6|29889.9|29798.9|29900.6|29809.6|29855.6|29764.6|38
1653468510000|2022-05-25 08:48:30|29889.6|29798.6|29890.6|29799.6|29894.9|29803.9|29889.6|29798.6|35
1653468520000|2022-05-25 08:48:40|29890.1|29799.1|29894|29803|29895.6|29804.6|29888.7|29797.7|34
1653468530000|2022-05-25 08:48:50|29893.7|29802.7|29891.9|29800.9|29899.6|29808.6|29891|29800|35
1653468540000|2022-05-25 08:49:00|29893.5|29802.5|29896.2|29805.2|29896.4|29805.4|29892.1|29801.1|32
1653468550000|2022-05-25 08:49:10|29895.7|29804.7|29891.7|29800.7|29895.9|29804.9|29888.7|29797.7|29
1653468560000|2022-05-25 08:49:20|29892.6|29801.6|29902.7|29811.7|29903.4|29812.4|29892.5|29801.5|37
1653468570000|2022-05-25 08:49:30|29902.4|29811.4|29903.9|29812.9|29904.6|29813.6|29900.2|29809.2|30
1653468580000|2022-05-25 08:49:40|29902.1|29811.1|29902.5|29811.5|29904.3|29813.3|29900.7|29809.7|34
1653468590000|2022-05-25 08:49:50|29902.6|29811.6|29904.5|29813.5|29904.5|29813.5|29895.6|29804.6|33
1653468600000|2022-05-25 08:50:00|29905|29814|29907.2|29816.2|29908.2|29817.2|29904.4|29813.4|29
1653468610000|2022-05-25 08:50:10|29907.3|29816.3|29907.5|29816.5|29908.2|29817.2|29903.7|29812.7|19
1653468620000|2022-05-25 08:50:20|29907.9|29816.9|29907.8|29816.8|29908.8|29817.8|29906.4|29815.4|18
1653468630000|2022-05-25 08:50:30|29907.5|29816.5|29943|29852|29943|29852|29906.8|29815.8|22
1653468640000|2022-05-25 08:50:40|29941.7|29850.7|29918.5|29827.5|29941.7|29850.7|29917.6|29826.6|37
1653468650000|2022-05-25 08:50:50|29919.4|29828.4|29937.9|29846.9|29941.9|29850.9|29919.4|29828.4|38
1653468660000|2022-05-25 08:51:00|29938.4|29847.4|29920.5|29829.5|29941|29850|29920.5|29829.5|38
1653468670000|2022-05-25 08:51:10|29923.1|29832.1|29925.1|29834.1|29925.1|29834.1|29920.5|29829.5|34
1653468680000|2022-05-25 08:51:20|29923.5|29832.5|29915.2|29824.2|29930.9|29839.9|29913.5|29822.5|35
1653468690000|2022-05-25 08:51:30|29916.5|29825.5|29912.7|29821.7|29917|29826|29912.1|29821.1|32
1653468700000|2022-05-25 08:51:40|29913.2|29822.2|29914.8|29823.8|29914.8|29823.8|29907.2|29816.2|28
1653468710000|2022-05-25 08:51:50|29918.3|29827.3|29917.9|29826.9|29928.4|29837.4|29917.9|29826.9|35
1653468720000|2022-05-25 08:52:00|29918.4|29827.4|29915.8|29824.8|29922.5|29831.5|29914.1|29823.1|27
1653468730000|2022-05-25 08:52:10|29915.6|29824.6|29911.4|29820.4|29915.8|29824.8|29911.3|29820.3|25
1653468740000|2022-05-25 08:52:20|29911.2|29820.2|29912.8|29821.8|29918.3|29827.3|29909.4|29818.4|34
1653468750000|2022-05-25 08:52:30|29912.7|29821.7|29909|29818|29913.1|29822.1|29906.9|29815.9|25
1653468760000|2022-05-25 08:52:40|29907.7|29816.7|29910.6|29819.6|29910.7|29819.7|29905.4|29814.4|26
1653468770000|2022-05-25 08:52:50|29912.7|29821.7|29913.2|29822.2|29913.2|29822.2|29906.5|29815.5|31
1653468780000|2022-05-25 08:53:00|29912.7|29821.7|29909.6|29818.6|29913.2|29822.2|29908|29817|29
1653468790000|2022-05-25 08:53:10|29909.7|29818.7|29912|29821|29921.2|29830.2|29909.7|29818.7|26
1653468800000|2022-05-25 08:53:20|29911.2|29820.2|29898|29807|29911.6|29820.6|29894.7|29803.7|30
1653468810000|2022-05-25 08:53:30|29897.1|29806.1|29892.3|29801.3|29897.9|29806.9|29892.3|29801.3|30
1653468820000|2022-05-25 08:53:40|29890|29799|29878.3|29787.3|29891.7|29800.7|29877.9|29786.9|36
1653468830000|2022-05-25 08:53:50|29876.6|29785.6|29877.4|29786.4|29881.8|29790.8|29875.8|29784.8|34
1653468840000|2022-05-25 08:54:00|29877.6|29786.6|29871.4|29780.4|29877.6|29786.6|29870.3|29779.3|30
1653468850000|2022-05-25 08:54:10|29873.6|29782.6|29874.6|29783.6|29877.7|29786.7|29871.4|29780.4|34
1653468860000|2022-05-25 08:54:20|29875.2|29784.2|29880.7|29789.7|29881.8|29790.8|29875.2|29784.2|24
1653468870000|2022-05-25 08:54:30|29880.6|29789.6|29875.4|29784.4|29881|29790|29873.9|29782.9|26
1653468880000|2022-05-25 08:54:40|29875.6|29784.6|29878.1|29787.1|29881.2|29790.2|29875.6|29784.6|26
1653468890000|2022-05-25 08:54:50|29876.5|29785.5|29872.2|29781.2|29877.6|29786.6|29871.9|29780.9|20
1653468900000|2022-05-25 08:55:00|29871.5|29780.5|29871.9|29780.9|29872.3|29781.3|29870.7|29779.7|12
1653468910000|2022-05-25 08:55:10|29872.3|29781.3|29871.7|29780.7|29874|29783|29871|29780|12
1653468920000|2022-05-25 08:55:20|29871.6|29780.6|29871.4|29780.4|29872.4|29781.4|29870|29779|28
1653468930000|2022-05-25 08:55:30|29871.5|29780.5|29878.3|29787.3|29882.5|29791.5|29871.5|29780.5|33
1653468940000|2022-05-25 08:55:40|29878.1|29787.1|29879.8|29788.8|29880.2|29789.2|29875.8|29784.8|30
1653468950000|2022-05-25 08:55:50|29879.7|29788.7|29877.8|29786.8|29880.1|29789.1|29877|29786|23
1653468960000|2022-05-25 08:56:00|29877.5|29786.5|29879.7|29788.7|29880.2|29789.2|29876.6|29785.6|29
1653468970000|2022-05-25 08:56:10|29879.3|29788.3|29874.3|29783.3|29880.2|29789.2|29874.3|29783.3|29
1653468980000|2022-05-25 08:56:20|29871.3|29780.3|29869.1|29778.1|29877.7|29786.7|29866.8|29775.8|22
1653468990000|2022-05-25 08:56:30|29875|29784|29868.8|29777.8|29875.1|29784.1|29866.8|29775.8|19
1653469000000|2022-05-25 08:56:40|29866.9|29775.9|29868.8|29777.8|29874.6|29783.6|29866.8|29775.8|18
1653469010000|2022-05-25 08:56:50|29866.9|29775.9|29869.8|29778.8|29874.6|29783.6|29866.9|29775.9|24
1653469020000|2022-05-25 08:57:00|29872.3|29781.3|29870.9|29779.9|29879.6|29788.6|29869.9|29778.9|28
1653469030000|2022-05-25 08:57:10|29870.8|29779.8|29870.5|29779.5|29876|29785|29868.6|29777.6|21
1653469040000|2022-05-25 08:57:20|29868.6|29777.6|29875.4|29784.4|29876.3|29785.3|29867.4|29776.4|27
1653469050000|2022-05-25 08:57:30|29869.9|29778.9|29867.7|29776.7|29876.3|29785.3|29867.7|29776.7|19
1653469060000|2022-05-25 08:57:40|29869.5|29778.5|29875.3|29784.3|29875.3|29784.3|29867.6|29776.6|22
1653469070000|2022-05-25 08:57:50|29874.9|29783.9|29874.3|29783.3|29874.9|29783.9|29874.3|29783.3|2
1653469080000|2022-05-25 08:58:00|29876.4|29785.4|29864.8|29773.8|29876.5|29785.5|29864.8|29773.8|30
1653469090000|2022-05-25 08:58:10|29864.5|29773.5|29849.9|29758.9|29864.5|29773.5|29849.9|29758.9|34
1653469100000|2022-05-25 08:58:20|29850.1|29759.1|29847.6|29756.6|29850.1|29759.1|29842.6|29751.6|31
1653469110000|2022-05-25 08:58:30|29846.9|29755.9|29849.9|29758.9|29853.1|29762.1|29844.9|29753.9|33
1653469120000|2022-05-25 08:58:40|29849.8|29758.8|29841.6|29750.6|29851|29760|29841.6|29750.6|32
1653469130000|2022-05-25 08:58:50|29841.3|29750.3|29841|29750|29842.5|29751.5|29837.6|29746.6|31
1653469140000|2022-05-25 08:59:00|29840.7|29749.7|29837.5|29746.5|29841.4|29750.4|29837.5|29746.5|27
1653469150000|2022-05-25 08:59:10|29838|29747|29835.7|29744.7|29842.4|29751.4|29835.4|29744.4|30
1653469160000|2022-05-25 08:59:20|29837.6|29746.6|29840|29749|29842.2|29751.2|29837.3|29746.3|29
1653469170000|2022-05-25 08:59:30|29841.6|29750.6|29840.7|29749.7|29841.6|29750.6|29836.8|29745.8|24
1653469180000|2022-05-25 08:59:40|29839.1|29748.1|29835|29744|29841.6|29750.6|29831.4|29740.4|27
1653469190000|2022-05-25 08:59:50|29837.1|29746.1|29837.9|29746.9|29838.5|29747.5|29834.3|29743.3|29
1653469200000|2022-05-25 09:00:00|29838.8|29747.8|29837.1|29746.1|29841.6|29750.6|29833.5|29742.5|24
1653469210000|2022-05-25 09:00:10|29837.8|29746.8|29847.2|29756.2|29847.2|29756.2|29834.2|29743.2|31
1653469220000|2022-05-25 09:00:20|29847.1|29756.1|29846.1|29755.1|29847.4|29756.4|29841.2|29750.2|38
1653469230000|2022-05-25 09:00:30|29845.7|29754.7|29833.6|29742.6|29847.7|29756.7|29833.6|29742.6|32
1653469240000|2022-05-25 09:00:40|29838|29747|29831.6|29740.6|29841.8|29750.8|29831.5|29740.5|24
1653469250000|2022-05-25 09:00:50|29836.7|29745.7|29829.5|29738.5|29841.8|29750.8|29824.6|29733.6|30
1653469260000|2022-05-25 09:01:00|29826.1|29735.1|29827.9|29736.9|29831.5|29740.5|29826.1|29735.1|24
1653469270000|2022-05-25 09:01:10|29830.2|29739.2|29822.1|29731.1|29832|29741|29821.1|29730.1|28
1653469280000|2022-05-25 09:01:20|29828.7|29737.7|29823.6|29732.6|29836.4|29745.4|29819.1|29728.1|29
1653469290000|2022-05-25 09:01:30|29821.6|29730.6|29819.8|29728.8|29823.8|29732.8|29819.1|29728.1|27
1653469300000|2022-05-25 09:01:40|29822.1|29731.1|29819.1|29728.1|29823.6|29732.6|29819.1|29728.1|27
1653469310000|2022-05-25 09:01:50|29821.9|29730.9|29819.4|29728.4|29823.6|29732.6|29819.1|29728.1|21
1653469320000|2022-05-25 09:02:00|29819.5|29728.5|29811.4|29720.4|29819.5|29728.5|29808.2|29717.2|29
1653469330000|2022-05-25 09:02:10|29810.1|29719.1|29813|29722|29814.3|29723.3|29810.1|29719.1|17
1653469340000|2022-05-25 09:02:20|29811.2|29720.2|29810.3|29719.3|29813|29722|29810.2|29719.2|10
1653469350000|2022-05-25 09:02:30|29809.9|29718.9|29809|29718|29811.9|29720.9|29808.7|29717.7|9
1653469360000|2022-05-25 09:02:40|29809.1|29718.1|29809|29718|29809.1|29718.1|29808.7|29717.7|4
1653469370000|2022-05-25 09:02:50|29808.7|29717.7|29811.1|29720.1|29811.7|29720.7|29808.7|29717.7|11
1653469380000|2022-05-25 09:03:00|29810.4|29719.4|29810.8|29719.8|29812.3|29721.3|29809.5|29718.5|24
1653469390000|2022-05-25 09:03:10|29812.2|29721.2|29810.9|29719.9|29812.4|29721.4|29810.2|29719.2|21
1653469400000|2022-05-25 09:03:20|29810.4|29719.4|29815.1|29724.1|29820.9|29729.9|29810.4|29719.4|21
1653469410000|2022-05-25 09:03:30|29814.1|29723.1|29820.7|29729.7|29820.7|29729.7|29813.4|29722.4|20
1653469420000|2022-05-25 09:03:40|29822.7|29731.7|29826.5|29735.5|29828.5|29737.5|29822.7|29731.7|37
1653469430000|2022-05-25 09:03:50|29827.9|29736.9|29830.7|29739.7|29836|29745|29827.4|29736.4|31
1653469440000|2022-05-25 09:04:00|29831|29740|29838.7|29747.7|29840.2|29749.2|29828|29737|29
1653469450000|2022-05-25 09:04:10|29838.9|29747.9|29845.1|29754.1|29845.1|29754.1|29838.9|29747.9|20
1653469460000|2022-05-25 09:04:20|29843.6|29752.6|29844.3|29753.3|29844.3|29753.3|29842.5|29751.5|17
1653469470000|2022-05-25 09:04:30|29844.2|29753.2|29857.8|29766.8|29858.2|29767.2|29843.1|29752.1|23
1653469480000|2022-05-25 09:04:40|29857.5|29766.5|29858.7|29767.7|29859.1|29768.1|29855.3|29764.3|29
1653469490000|2022-05-25 09:04:50|29856.1|29765.1|29857.3|29766.3|29858.2|29767.2|29852.9|29761.9|25
1653469500000|2022-05-25 09:05:00|29857.6|29766.6|29853.4|29762.4|29859.5|29768.5|29853.4|29762.4|14
1653469510000|2022-05-25 09:05:10|29853.8|29762.8|29857.2|29766.2|29857.2|29766.2|29853.8|29762.8|25
1653469520000|2022-05-25 09:05:20|29856.8|29765.8|29856.7|29765.7|29857.5|29766.5|29856.6|29765.6|18
1653469530000|2022-05-25 09:05:30|29857.5|29766.5|29859.5|29768.5|29861.3|29770.3|29857.5|29766.5|22
1653469540000|2022-05-25 09:05:40|29860|29769|29865.8|29774.8|29865.8|29774.8|29859.5|29768.5|21
1653469550000|2022-05-25 09:05:50|29861.3|29770.3|29861.3|29770.3|29865.8|29774.8|29859.5|29768.5|14
1653469560000|2022-05-25 09:06:00|29865.8|29774.8|29879.5|29788.5|29879.5|29788.5|29859.5|29768.5|26
1653469570000|2022-05-25 09:06:10|29877.6|29786.6|29884.8|29793.8|29887.5|29796.5|29877.6|29786.6|30
1653469580000|2022-05-25 09:06:20|29884.4|29793.4|29883.3|29792.3|29885.1|29794.1|29881.7|29790.7|33
1653469590000|2022-05-25 09:06:30|29882.7|29791.7|29877|29786|29882.7|29791.7|29874.6|29783.6|34
1653469600000|2022-05-25 09:06:40|29876.5|29785.5|29876.2|29785.2|29879.5|29788.5|29875.7|29784.7|26
1653469610000|2022-05-25 09:06:50|29879.5|29788.5|29878.5|29787.5|29885|29794|29876.1|29785.1|35
1653469620000|2022-05-25 09:07:00|29878.2|29787.2|29879|29788|29884.2|29793.2|29878.2|29787.2|35
1653469630000|2022-05-25 09:07:10|29879.6|29788.6|29880.4|29789.4|29881.9|29790.9|29879.2|29788.2|33
1653469640000|2022-05-25 09:07:20|29881|29790|29884.1|29793.1|29884.7|29793.7|29880.3|29789.3|35
1653469650000|2022-05-25 09:07:30|29883.3|29792.3|29880.3|29789.3|29884.1|29793.1|29880|29789|30
1653469660000|2022-05-25 09:07:40|29880.4|29789.4|29882.4|29791.4|29883.7|29792.7|29880.2|29789.2|17
1653469670000|2022-05-25 09:07:50|29882.1|29791.1|29881.8|29790.8|29883.2|29792.2|29881.2|29790.2|25
1653469680000|2022-05-25 09:08:00|29882.2|29791.2|29869.4|29778.4|29882.4|29791.4|29869.4|29778.4|27
1653469690000|2022-05-25 09:08:10|29877.4|29786.4|29855.4|29764.4|29877.4|29786.4|29854.2|29763.2|24
1653469700000|2022-05-25 09:08:20|29857.9|29766.9|29831.2|29740.2|29859.8|29768.8|29831.2|29740.2|34
1653469710000|2022-05-25 09:08:30|29836|29745|29830|29739|29839.5|29748.5|29829.8|29738.8|27
1653469720000|2022-05-25 09:08:40|29834|29743|29839.3|29748.3|29839.8|29748.8|29829.8|29738.8|34
1653469730000|2022-05-25 09:08:50|29839.4|29748.4|29821.4|29730.4|29842.2|29751.2|29821.3|29730.3|35
1653469740000|2022-05-25 09:09:00|29821.1|29730.1|29818.3|29727.3|29838.4|29747.4|29815.3|29724.3|25
1653469750000|2022-05-25 09:09:10|29833.8|29742.8|29829.2|29738.2|29838.4|29747.4|29818.3|29727.3|29
1653469760000|2022-05-25 09:09:20|29828.7|29737.7|29831.6|29740.6|29838.4|29747.4|29822.8|29731.8|23
1653469770000|2022-05-25 09:09:30|29831.2|29740.2|29839|29748|29839.7|29748.7|29831.2|29740.2|24
1653469780000|2022-05-25 09:09:40|29838.7|29747.7|29836.6|29745.6|29838.7|29747.7|29832.4|29741.4|33
1653469790000|2022-05-25 09:09:50|29832.7|29741.7|29824.3|29733.3|29838.5|29747.5|29824.3|29733.3|30
1653469800000|2022-05-25 09:10:00|29829.6|29738.6|29833.5|29742.5|29836.1|29745.1|29823.6|29732.6|37
1653469810000|2022-05-25 09:10:10|29829.8|29738.8|29835.6|29744.6|29835.8|29744.8|29828.6|29737.6|27
1653469820000|2022-05-25 09:10:20|29828.8|29737.8|29828|29737|29838.5|29747.5|29828|29737|20
1653469830000|2022-05-25 09:10:30|29833.5|29742.5|29827.5|29736.5|29838.5|29747.5|29827.5|29736.5|21
1653469840000|2022-05-25 09:10:40|29832.2|29741.2|29808.9|29717.9|29838.5|29747.5|29808.9|29717.9|34
1653469850000|2022-05-25 09:10:50|29809.9|29718.9|29796.5|29705.5|29815.9|29724.9|29796.5|29705.5|31
1653469860000|2022-05-25 09:11:00|29797.7|29706.7|29794.1|29703.1|29798.6|29707.6|29793.4|29702.4|24
1653469870000|2022-05-25 09:11:10|29794.6|29703.6|29794.1|29703.1|29797|29706|29794.1|29703.1|14
1653469880000|2022-05-25 09:11:20|29793.1|29702.1|29797.6|29706.6|29801.7|29710.7|29792|29701|11
1653469890000|2022-05-25 09:11:30|29797.5|29706.5|29792.1|29701.1|29797.5|29706.5|29791.2|29700.2|19
1653469900000|2022-05-25 09:11:40|29791.9|29700.9|29791.7|29700.7|29792.3|29701.3|29791.5|29700.5|11
1653469910000|2022-05-25 09:11:50|29793.7|29702.7|29789.9|29698.9|29793.7|29702.7|29787.9|29696.9|11
1653469920000|2022-05-25 09:12:00|29791.4|29700.4|29776.2|29685.2|29795|29704|29774.6|29683.6|19
1653469930000|2022-05-25 09:12:10|29777.7|29686.7|29784.7|29693.7|29785.7|29694.7|29775.9|29684.9|27
1653469940000|2022-05-25 09:12:20|29783.6|29692.6|29780.6|29689.6|29783.7|29692.7|29767.5|29676.5|23
1653469950000|2022-05-25 09:12:30|29780.4|29689.4|29768.5|29677.5|29782.4|29691.4|29767.3|29676.3|18
1653469960000|2022-05-25 09:12:40|29767.6|29676.6|29777.3|29686.3|29777.6|29686.6|29767.4|29676.4|31
1653469970000|2022-05-25 09:12:50|29779.3|29688.3|29779.5|29688.5|29786.4|29695.4|29777.7|29686.7|29
1653469980000|2022-05-25 09:13:00|29779.6|29688.6|29785.4|29694.4|29785.4|29694.4|29765.6|29674.6|25
1653469990000|2022-05-25 09:13:10|29773.6|29682.6|29757|29666|29773.6|29682.6|29756.8|29665.8|31
1653470000000|2022-05-25 09:13:20|29758.1|29667.1|29762.1|29671.1|29764.7|29673.7|29756.6|29665.6|32
1653470010000|2022-05-25 09:13:30|29763.1|29672.1|29769.3|29678.3|29769.7|29678.7|29761.8|29670.8|34
1653470020000|2022-05-25 09:13:40|29768.7|29677.7|29764.7|29673.7|29769.6|29678.6|29760.8|29669.8|35
1653470030000|2022-05-25 09:13:50|29763.6|29672.6|29761|29670|29765.2|29674.2|29759.7|29668.7|31
1653470040000|2022-05-25 09:14:00|29761.4|29670.4|29760.8|29669.8|29767|29676|29759.9|29668.9|29
1653470050000|2022-05-25 09:14:10|29760|29669|29763.4|29672.4|29765|29674|29759.5|29668.5|30
1653470060000|2022-05-25 09:14:20|29760|29669|29762.9|29671.9|29765|29674|29759.8|29668.8|30
1653470070000|2022-05-25 09:14:30|29764.9|29673.9|29761.1|29670.1|29765.1|29674.1|29761.1|29670.1|26
1653470080000|2022-05-25 09:14:40|29759.8|29668.8|29763.8|29672.8|29764.4|29673.4|29758.6|29667.6|22
1653470090000|2022-05-25 09:14:50|29758.6|29667.6|29760.9|29669.9|29763.8|29672.8|29756.4|29665.4|20
1653470100000|2022-05-25 09:15:00|29756.4|29665.4|29753.7|29662.7|29765.3|29674.3|29753.7|29662.7|26
1653470110000|2022-05-25 09:15:10|29752.6|29661.6|29747.8|29656.8|29759.6|29668.6|29747.2|29656.2|22
1653470120000|2022-05-25 09:15:20|29747.2|29656.2|29760.8|29669.8|29761.9|29670.9|29747.2|29656.2|23
1653470130000|2022-05-25 09:15:30|29760.1|29669.1|29761.4|29670.4|29761.9|29670.9|29759.9|29668.9|12
1653470140000|2022-05-25 09:15:40|29760.4|29669.4|29754.6|29663.6|29762.7|29671.7|29752.9|29661.9|20
1653470150000|2022-05-25 09:15:50|29761.1|29670.1|29771.6|29680.6|29771.9|29680.9|29753.9|29662.9|33
1653470160000|2022-05-25 09:16:00|29771.7|29680.7|29788|29697|29788|29697|29771.7|29680.7|34
1653470170000|2022-05-25 09:16:10|29783.4|29692.4|29781.8|29690.8|29789.6|29698.6|29779.9|29688.9|33
1653470180000|2022-05-25 09:16:20|29782.9|29691.9|29782.2|29691.2|29783.5|29692.5|29779.6|29688.6|30
1653470190000|2022-05-25 09:16:30|29783.8|29692.8|29756.7|29665.7|29783.8|29692.8|29748.5|29657.5|24
1653470200000|2022-05-25 09:16:40|29746.5|29655.5|29716.5|29625.5|29750|29659|29710.6|29619.6|37
1653470210000|2022-05-25 09:16:50|29718.6|29627.6|29712.9|29621.9|29733.1|29642.1|29711|29620|36
1653470220000|2022-05-25 09:17:00|29712.7|29621.7|29714.9|29623.9|29716.4|29625.4|29712.2|29621.2|31
1653470230000|2022-05-25 09:17:10|29714.6|29623.6|29740.7|29649.7|29744.4|29653.4|29714.6|29623.6|36
1653470240000|2022-05-25 09:17:20|29743.2|29652.2|29732.4|29641.4|29743.3|29652.3|29724.1|29633.1|34
1653470250000|2022-05-25 09:17:30|29732.3|29641.3|29748.7|29657.7|29749|29658|29728|29637|35
1653470260000|2022-05-25 09:17:40|29747|29656|29737.7|29646.7|29747|29656|29734.8|29643.8|32
1653470270000|2022-05-25 09:17:50|29737.6|29646.6|29740.3|29649.3|29741.9|29650.9|29734.5|29643.5|34
1653470280000|2022-05-25 09:18:00|29739.7|29648.7|29753.8|29662.8|29754.3|29663.3|29738|29647|32
1653470290000|2022-05-25 09:18:10|29753.9|29662.9|29749.9|29658.9|29754.9|29663.9|29747.6|29656.6|34
1653470300000|2022-05-25 09:18:20|29750|29659|29749.5|29658.5|29750.1|29659.1|29746.5|29655.5|37
1653470310000|2022-05-25 09:18:30|29752|29661|29754|29663|29755|29664|29752|29661|28
1653470320000|2022-05-25 09:18:40|29754.1|29663.1|29765.1|29674.1|29765.3|29674.3|29753.9|29662.9|24
1653470330000|2022-05-25 09:18:50|29764.7|29673.7|29768|29677|29773.1|29682.1|29761.5|29670.5|21
1653470340000|2022-05-25 09:19:00|29772.6|29681.6|29784.4|29693.4|29784.4|29693.4|29767.2|29676.2|37
1653470350000|2022-05-25 09:19:10|29787.2|29696.2|29775.7|29684.7|29794|29703|29774.2|29683.2|33
1653470360000|2022-05-25 09:19:20|29776.3|29685.3|29769.3|29678.3|29777.9|29686.9|29765.2|29674.2|28
1653470370000|2022-05-25 09:19:30|29765.3|29674.3|29765.7|29674.7|29769.3|29678.3|29762.9|29671.9|24
1653470380000|2022-05-25 09:19:40|29766.1|29675.1|29762.6|29671.6|29767.3|29676.3|29755.8|29664.8|27
1653470390000|2022-05-25 09:19:50|29760.8|29669.8|29756.5|29665.5|29761.9|29670.9|29754.8|29663.8|35
1653470400000|2022-05-25 09:20:00|29757|29666|29777.1|29686.1|29777.2|29686.2|29756.6|29665.6|33
1653470410000|2022-05-25 09:20:10|29774|29683|29786|29695|29786|29695|29773.2|29682.2|26
1653470420000|2022-05-25 09:20:20|29786.3|29695.3|29772|29681|29786.6|29695.6|29771.4|29680.4|30
1653470430000|2022-05-25 09:20:30|29771.4|29680.4|29778.3|29687.3|29778.6|29687.6|29771.4|29680.4|26
1653470440000|2022-05-25 09:20:40|29779.2|29688.2|29771.9|29680.9|29779.2|29688.2|29771.8|29680.8|22
1653470450000|2022-05-25 09:20:50|29772.4|29681.4|29770.5|29679.5|29773.7|29682.7|29768.7|29677.7|23
1653470460000|2022-05-25 09:21:00|29771.3|29680.3|29773.6|29682.6|29774.2|29683.2|29770.6|29679.6|31
1653470470000|2022-05-25 09:21:10|29774.7|29683.7|29780.7|29689.7|29782.2|29691.2|29772.8|29681.8|36
1653470480000|2022-05-25 09:21:20|29781.4|29690.4|29776|29685|29781.6|29690.6|29776|29685|23
1653470490000|2022-05-25 09:21:30|29777.3|29686.3|29768.4|29677.4|29777.9|29686.9|29768.4|29677.4|29
1653470500000|2022-05-25 09:21:40|29768.9|29677.9|29757|29666|29769.1|29678.1|29755.5|29664.5|30
1653470510000|2022-05-25 09:21:50|29756.9|29665.9|29767.8|29676.8|29768|29677|29754.2|29663.2|22
1653470520000|2022-05-25 09:22:00|29768.7|29677.7|29768.9|29677.9|29774.5|29683.5|29766.5|29675.5|26
1653470530000|2022-05-25 09:22:10|29769.5|29678.5|29767.5|29676.5|29769.8|29678.8|29763.2|29672.2|26
1653470540000|2022-05-25 09:22:20|29763.4|29672.4|29764.3|29673.3|29766.6|29675.6|29755.4|29664.4|27
1653470550000|2022-05-25 09:22:30|29764.1|29673.1|29752|29661|29767.9|29676.9|29744.8|29653.8|30
1653470560000|2022-05-25 09:22:40|29744.3|29653.3|29749|29658|29755.6|29664.6|29744.3|29653.3|29
1653470570000|2022-05-25 09:22:50|29748.7|29657.7|29749.6|29658.6|29762.2|29671.2|29747.9|29656.9|33
1653470580000|2022-05-25 09:23:00|29748.1|29657.1|29760.8|29669.8|29762.7|29671.7|29747.6|29656.6|36
1653470590000|2022-05-25 09:23:10|29759.6|29668.6|29758.2|29667.2|29762.6|29671.6|29755.6|29664.6|30
1653470600000|2022-05-25 09:23:20|29756.2|29665.2|29757.8|29666.8|29763.9|29672.9|29754.5|29663.5|30
1653470610000|2022-05-25 09:23:30|29758.1|29667.1|29758.4|29667.4|29759.7|29668.7|29755.3|29664.3|22
1653470620000|2022-05-25 09:23:40|29758.6|29667.6|29760.5|29669.5|29760.5|29669.5|29757.2|29666.2|17
1653470630000|2022-05-25 09:23:50|29760.8|29669.8|29760.8|29669.8|29761.2|29670.2|29759.8|29668.8|20
1653470640000|2022-05-25 09:24:00|29760.6|29669.6|29760.1|29669.1|29761.1|29670.1|29755.5|29664.5|32
1653470650000|2022-05-25 09:24:10|29760.5|29669.5|29757.9|29666.9|29760.6|29669.6|29752.4|29661.4|23
1653470660000|2022-05-25 09:24:20|29751.6|29660.6|29749.7|29658.7|29754.9|29663.9|29749.7|29658.7|29
1653470670000|2022-05-25 09:24:30|29752.5|29661.5|29756.9|29665.9|29762.8|29671.8|29752|29661|29
1653470680000|2022-05-25 09:24:40|29757.5|29666.5|29762.6|29671.6|29762.6|29671.6|29757.5|29666.5|21
1653470690000|2022-05-25 09:24:50|29761.9|29670.9|29762.7|29671.7|29763.5|29672.5|29761.9|29670.9|28
1653470700000|2022-05-25 09:25:00|29762.6|29671.6|29758.5|29667.5|29763.3|29672.3|29756.5|29665.5|17
1653470710000|2022-05-25 09:25:10|29758.9|29667.9|29756.7|29665.7|29758.9|29667.9|29756.7|29665.7|17
1653470720000|2022-05-25 09:25:20|29756.8|29665.8|29751.1|29660.1|29757.7|29666.7|29751.1|29660.1|19
1653470730000|2022-05-25 09:25:30|29751.2|29660.2|29751.1|29660.1|29751.2|29660.2|29751.1|29660.1|10
1653470740000|2022-05-25 09:25:40|29751.2|29660.2|29752|29661|29752.4|29661.4|29751.1|29660.1|15
1653470750000|2022-05-25 09:25:50|29752.4|29661.4|29743.7|29652.7|29752.4|29661.4|29743.7|29652.7|16
1653470760000|2022-05-25 09:26:00|29743.4|29652.4|29732.7|29641.7|29750.4|29659.4|29732.7|29641.7|32
1653470770000|2022-05-25 09:26:10|29736|29645|29727.5|29636.5|29737.2|29646.2|29722.8|29631.8|28
1653470780000|2022-05-25 09:26:20|29727.2|29636.2|29725.6|29634.6|29727.5|29636.5|29722.9|29631.9|19
1653470790000|2022-05-25 09:26:30|29725.7|29634.7|29727|29636|29732.9|29641.9|29723.9|29632.9|29
1653470800000|2022-05-25 09:26:40|29723.8|29632.8|29760.2|29669.2|29760.8|29669.8|29723.8|29632.8|28
1653470810000|2022-05-25 09:26:50|29760.7|29669.7|29765.2|29674.2|29765.2|29674.2|29752.5|29661.5|31
1653470820000|2022-05-25 09:27:00|29764.4|29673.4|29768.7|29677.7|29770.8|29679.8|29764|29673|31
1653470830000|2022-05-25 09:27:10|29768.8|29677.8|29772|29681|29772.5|29681.5|29766.9|29675.9|32
1653470840000|2022-05-25 09:27:20|29771|29680|29760.7|29669.7|29771|29680|29758.5|29667.5|28
1653470850000|2022-05-25 09:27:30|29762.3|29671.3|29745.5|29654.5|29768.9|29677.9|29745.5|29654.5|37
1653470860000|2022-05-25 09:27:40|29746.8|29655.8|29748.7|29657.7|29753.7|29662.7|29746.1|29655.1|29
1653470870000|2022-05-25 09:27:50|29748.8|29657.8|29752.9|29661.9|29753.8|29662.8|29748.1|29657.1|34
1653470880000|2022-05-25 09:28:00|29753.5|29662.5|29746.5|29655.5|29753.5|29662.5|29746.3|29655.3|28
1653470890000|2022-05-25 09:28:10|29746.4|29655.4|29747.7|29656.7|29748.4|29657.4|29739.1|29648.1|28
1653470900000|2022-05-25 09:28:20|29746.4|29655.4|29754.5|29663.5|29755.9|29664.9|29746.4|29655.4|33
1653470910000|2022-05-25 09:28:30|29754.7|29663.7|29753.5|29662.5|29755.1|29664.1|29751.5|29660.5|29
1653470920000|2022-05-25 09:28:40|29752.3|29661.3|29763.5|29672.5|29763.6|29672.6|29752.2|29661.2|28
1653470930000|2022-05-25 09:28:50|29763.4|29672.4|29763.4|29672.4|29765.8|29674.8|29762.7|29671.7|21
1653470940000|2022-05-25 09:29:00|29763.6|29672.6|29757.5|29666.5|29764.6|29673.6|29755.5|29664.5|34
1653470950000|2022-05-25 09:29:10|29757.3|29666.3|29743|29652|29757.3|29666.3|29742.9|29651.9|37
1653470960000|2022-05-25 09:29:20|29742.8|29651.8|29743.5|29652.5|29745.2|29654.2|29740.3|29649.3|29
1653470970000|2022-05-25 09:29:30|29745.1|29654.1|29749.7|29658.7|29749.7|29658.7|29741.3|29650.3|29
1653470980000|2022-05-25 09:29:40|29749.9|29658.9|29738.5|29647.5|29750.3|29659.3|29737.7|29646.7|29
1653470990000|2022-05-25 09:29:50|29738.2|29647.2|29739.1|29648.1|29739.3|29648.3|29738|29647|18
1653471000000|2022-05-25 09:30:00|29742.6|29651.6|29745.8|29654.8|29747.6|29656.6|29740.4|29649.4|28
1653471010000|2022-05-25 09:30:10|29745.5|29654.5|29746.7|29655.7|29748.4|29657.4|29745.2|29654.2|24
1653471020000|2022-05-25 09:30:20|29741.7|29650.7|29734.5|29643.5|29741.7|29650.7|29725.8|29634.8|27
1653471030000|2022-05-25 09:30:30|29736.2|29645.2|29724.3|29633.3|29738.5|29647.5|29721.3|29630.3|34
1653471040000|2022-05-25 09:30:40|29724.9|29633.9|29724.2|29633.2|29725.1|29634.1|29721.4|29630.4|30
1653471050000|2022-05-25 09:30:50|29727.3|29636.3|29725.8|29634.8|29727.3|29636.3|29720.7|29629.7|36
1653471060000|2022-05-25 09:31:00|29726.9|29635.9|29723.6|29632.6|29727.7|29636.7|29721.6|29630.6|29
1653471070000|2022-05-25 09:31:10|29721.6|29630.6|29718.4|29627.4|29723.7|29632.7|29712.8|29621.8|17
1653471080000|2022-05-25 09:31:20|29711.2|29620.2|29719.1|29628.1|29719.1|29628.1|29708|29617|29
1653471090000|2022-05-25 09:31:30|29719.7|29628.7|29712.2|29621.2|29721.2|29630.2|29711.8|29620.8|34
1653471100000|2022-05-25 09:31:40|29714|29623|29715.5|29624.5|29715.9|29624.9|29712.2|29621.2|21
1653471110000|2022-05-25 09:31:50|29714.7|29623.7|29715.9|29624.9|29716.7|29625.7|29714.7|29623.7|30
1653471120000|2022-05-25 09:32:00|29715.6|29624.6|29718.4|29627.4|29718.5|29627.5|29715.5|29624.5|28
1653471130000|2022-05-25 09:32:10|29718.9|29627.9|29729.3|29638.3|29729.3|29638.3|29718.9|29627.9|28
1653471140000|2022-05-25 09:32:20|29729.4|29638.4|29733.6|29642.6|29734.4|29643.4|29729|29638|20
1653471150000|2022-05-25 09:32:30|29734.2|29643.2|29746.6|29655.6|29747.7|29656.7|29734.2|29643.2|34
1653471160000|2022-05-25 09:32:40|29746.2|29655.2|29747.1|29656.1|29751.2|29660.2|29745.3|29654.3|25
1653471170000|2022-05-25 09:32:50|29747.4|29656.4|29746.8|29655.8|29749.1|29658.1|29746.6|29655.6|18
1653471180000|2022-05-25 09:33:00|29747|29656|29759.1|29668.1|29759.2|29668.2|29742.9|29651.9|38
1653471190000|2022-05-25 09:33:10|29759.8|29668.8|29763.6|29672.6|29764|29673|29758.7|29667.7|25
1653471200000|2022-05-25 09:33:20|29763.5|29672.5|29763.1|29672.1|29763.5|29672.5|29758.7|29667.7|14
1653471210000|2022-05-25 09:33:30|29763.9|29672.9|29765.2|29674.2|29765.7|29674.7|29763.2|29672.2|23
1653471220000|2022-05-25 09:33:40|29764|29673|29765.8|29674.8|29767|29676|29764|29673|28
1653471230000|2022-05-25 09:33:50|29765.2|29674.2|29765.2|29674.2|29766|29675|29764.8|29673.8|19
1653471240000|2022-05-25 09:34:00|29765.4|29674.4|29760.8|29669.8|29765.4|29674.4|29760.6|29669.6|26
1653471250000|2022-05-25 09:34:10|29761.4|29670.4|29766.2|29675.2|29766.2|29675.2|29758|29667|25
1653471260000|2022-05-25 09:34:20|29765.3|29674.3|29767.2|29676.2|29767.7|29676.7|29765.3|29674.3|29
1653471270000|2022-05-25 09:34:30|29767.3|29676.3|29779.7|29688.7|29779.7|29688.7|29766.8|29675.8|27
1653471280000|2022-05-25 09:34:40|29780|29689|29771|29680|29780|29689|29768.2|29677.2|31
1653471290000|2022-05-25 09:34:50|29771.2|29680.2|29770.2|29679.2|29771.9|29680.9|29769.9|29678.9|25
1653471300000|2022-05-25 09:35:00|29770.3|29679.3|29769.5|29678.5|29772.3|29681.3|29768.3|29677.3|23
1653471310000|2022-05-25 09:35:10|29769.7|29678.7|29768.8|29677.8|29770.8|29679.8|29767.8|29676.8|23
1653471320000|2022-05-25 09:35:20|29769.2|29678.2|29751.4|29660.4|29771|29680|29750.2|29659.2|22
1653471330000|2022-05-25 09:35:30|29752|29661|29760.9|29669.9|29760.9|29669.9|29750.2|29659.2|33
1653471340000|2022-05-25 09:35:40|29759.5|29668.5|29764.6|29673.6|29767.1|29676.1|29755.7|29664.7|37
1653471350000|2022-05-25 09:35:50|29764.7|29673.7|29765.8|29674.8|29766.8|29675.8|29764.7|29673.7|25
1653471360000|2022-05-25 09:36:00|29767.3|29676.3|29769.1|29678.1|29770.3|29679.3|29765.9|29674.9|22
1653471370000|2022-05-25 09:36:10|29769.3|29678.3|29773.6|29682.6|29776.2|29685.2|29768.8|29677.8|31
1653471380000|2022-05-25 09:36:20|29773.4|29682.4|29776.1|29685.1|29776.8|29685.8|29773|29682|29
1653471390000|2022-05-25 09:36:30|29776.3|29685.3|29779.9|29688.9|29781.4|29690.4|29776.1|29685.1|27
1653471400000|2022-05-25 09:36:40|29780.3|29689.3|29779.7|29688.7|29783.4|29692.4|29778.9|29687.9|38
1653471410000|2022-05-25 09:36:50|29779.9|29688.9|29781|29690|29782.6|29691.6|29779.3|29688.3|29
1653471420000|2022-05-25 09:37:00|29782.2|29691.2|29779.9|29688.9|29787.6|29696.6|29779.5|29688.5|27
1653471430000|2022-05-25 09:37:10|29780.6|29689.6|29789.8|29698.8|29789.8|29698.8|29780.6|29689.6|36
1653471440000|2022-05-25 09:37:20|29786.8|29695.8|29787.2|29696.2|29788.7|29697.7|29785|29694|31
1653471450000|2022-05-25 09:37:30|29787|29696|29773.9|29682.9|29787|29696|29770.6|29679.6|30
1653471460000|2022-05-25 09:37:40|29777.1|29686.1|29782|29691|29785.9|29694.9|29777.1|29686.1|34
1653471470000|2022-05-25 09:37:50|29782.3|29691.3|29780.3|29689.3|29782.7|29691.7|29777.9|29686.9|29
1653471480000|2022-05-25 09:38:00|29780.7|29689.7|29780.3|29689.3|29782.6|29691.6|29779.9|29688.9|27
1653471490000|2022-05-25 09:38:10|29781.9|29690.9|29785.2|29694.2|29785.2|29694.2|29779.4|29688.4|31
1653471500000|2022-05-25 09:38:20|29789.2|29698.2|29792|29701|29793.4|29702.4|29789|29698|30
1653471510000|2022-05-25 09:38:30|29792.2|29701.2|29787.3|29696.3|29792.2|29701.2|29786.8|29695.8|26
1653471520000|2022-05-25 09:38:40|29787.2|29696.2|29788.4|29697.4|29788.6|29697.6|29785.4|29694.4|21
1653471530000|2022-05-25 09:38:50|29787.3|29696.3|29786|29695|29788.6|29697.6|29785.9|29694.9|19
1653471540000|2022-05-25 09:39:00|29786.1|29695.1|29786.8|29695.8|29788|29697|29785.9|29694.9|24
1653471550000|2022-05-25 09:39:10|29787.7|29696.7|29787.6|29696.6|29788.2|29697.2|29786.5|29695.5|14
1653471560000|2022-05-25 09:39:20|29787|29696|29777.5|29686.5|29789|29698|29777|29686|32
1653471570000|2022-05-25 09:39:30|29779|29688|29778.9|29687.9|29779.5|29688.5|29777.5|29686.5|18
1653471580000|2022-05-25 09:39:40|29779|29688|29778.2|29687.2|29779|29688|29778.2|29687.2|7
1653471590000|2022-05-25 09:39:50|29778.5|29687.5|29776.5|29685.5|29780.6|29689.6|29776.5|29685.5|21
1653471600000|2022-05-25 09:40:00|29780.6|29689.6|29783.1|29692.1|29783.9|29692.9|29778.2|29687.2|31
1653471610000|2022-05-25 09:40:10|29785.5|29694.5|29782.9|29691.9|29785.6|29694.6|29782.9|29691.9|28
1653471620000|2022-05-25 09:40:20|29780.6|29689.6|29784.5|29693.5|29785.4|29694.4|29779.7|29688.7|20
1653471630000|2022-05-25 09:40:30|29783.9|29692.9|29784.4|29693.4|29787|29696|29783.9|29692.9|27
1653471640000|2022-05-25 09:40:40|29783.9|29692.9|29784.6|29693.6|29784.8|29693.8|29783.7|29692.7|21
1653471650000|2022-05-25 09:40:50|29784.3|29693.3|29780.6|29689.6|29784.6|29693.6|29780.6|29689.6|30
1653471660000|2022-05-25 09:41:00|29780.5|29689.5|29779|29688|29782.2|29691.2|29779|29688|22
1653471670000|2022-05-25 09:41:10|29780.3|29689.3|29779.9|29688.9|29781|29690|29779.9|29688.9|12
1653471680000|2022-05-25 09:41:20|29780.2|29689.2|29780.5|29689.5|29780.6|29689.6|29780.2|29689.2|5
1653471690000|2022-05-25 09:41:30|29780.4|29689.4|29780.4|29689.4|29780.6|29689.6|29779.5|29688.5|12
1653471700000|2022-05-25 09:41:40|29780.2|29689.2|29779.8|29688.8|29780.2|29689.2|29779|29688|15
1653471710000|2022-05-25 09:41:50|29779.5|29688.5|29779.4|29688.4|29779.7|29688.7|29779.2|29688.2|11
1653471720000|2022-05-25 09:42:00|29779.6|29688.6|29787|29696|29788.6|29697.6|29779.5|29688.5|20
1653471730000|2022-05-25 09:42:10|29787.1|29696.1|29786.9|29695.9|29788.1|29697.1|29785.4|29694.4|25
1653471740000|2022-05-25 09:42:20|29787|29696|29787.2|29696.2|29787.7|29696.7|29786|29695|25
1653471750000|2022-05-25 09:42:30|29787.4|29696.4|29788.4|29697.4|29788.5|29697.5|29786.8|29695.8|22
1653471760000|2022-05-25 09:42:40|29788.3|29697.3|29784.8|29693.8|29788.9|29697.9|29783.4|29692.4|30
1653471770000|2022-05-25 09:42:50|29785.3|29694.3|29793.5|29702.5|29794|29703|29785.1|29694.1|30
1653471780000|2022-05-25 09:43:00|29793.3|29702.3|29793|29702|29794.6|29703.6|29792.6|29701.6|25
1653471790000|2022-05-25 09:43:10|29792.8|29701.8|29792.6|29701.6|29793.2|29702.2|29792.3|29701.3|18
1653471800000|2022-05-25 09:43:20|29793|29702|29790.8|29699.8|29793.3|29702.3|29790.3|29699.3|25
1653471810000|2022-05-25 09:43:30|29790.6|29699.6|29781.7|29690.7|29790.6|29699.6|29781.2|29690.2|26
1653471820000|2022-05-25 09:43:40|29781.3|29690.3|29783.2|29692.2|29784.1|29693.1|29781|29690|30
1653471830000|2022-05-25 09:43:50|29783.6|29692.6|29781.6|29690.6|29784.1|29693.1|29781.4|29690.4|29
1653471840000|2022-05-25 09:44:00|29781.8|29690.8|29778.6|29687.6|29782.9|29691.9|29775.5|29684.5|33
1653471850000|2022-05-25 09:44:10|29778.7|29687.7|29778.8|29687.8|29778.8|29687.8|29776.7|29685.7|17
1653471860000|2022-05-25 09:44:20|29778.6|29687.6|29775.5|29684.5|29778.8|29687.8|29774.8|29683.8|23
1653471870000|2022-05-25 09:44:30|29776.7|29685.7|29765.1|29674.1|29776.8|29685.8|29764.7|29673.7|28
1653471880000|2022-05-25 09:44:40|29764.9|29673.9|29770.5|29679.5|29772.5|29681.5|29763.9|29672.9|36
1653471890000|2022-05-25 09:44:50|29770.9|29679.9|29768.6|29677.6|29772|29681|29767.5|29676.5|30
1653471900000|2022-05-25 09:45:00|29768.4|29677.4|29776.5|29685.5|29778.3|29687.3|29767.8|29676.8|33
1653471910000|2022-05-25 09:45:10|29777.6|29686.6|29783.8|29692.8|29784.4|29693.4|29777.6|29686.6|33
1653471920000|2022-05-25 09:45:20|29787.7|29696.7|29791.8|29700.8|29792.9|29701.9|29786.9|29695.9|33
1653471930000|2022-05-25 09:45:30|29793.1|29702.1|29791.8|29700.8|29793.3|29702.3|29790.9|29699.9|25
1653471940000|2022-05-25 09:45:40|29792.2|29701.2|29792.8|29701.8|29794.1|29703.1|29791.9|29700.9|28
1653471950000|2022-05-25 09:45:50|29792.9|29701.9|29786.2|29695.2|29792.9|29701.9|29783.6|29692.6|31
1653471960000|2022-05-25 09:46:00|29786.3|29695.3|29786.3|29695.3|29788.6|29697.6|29784.8|29693.8|16
1653471970000|2022-05-25 09:46:10|29786.2|29695.2|29785.3|29694.3|29789.3|29698.3|29785.3|29694.3|27
1653471980000|2022-05-25 09:46:20|29786.7|29695.7|29785.6|29694.6|29786.8|29695.8|29785|29694|20
1653471990000|2022-05-25 09:46:30|29785.4|29694.4|29785.7|29694.7|29786.8|29695.8|29784.7|29693.7|30
1653472000000|2022-05-25 09:46:40|29786.8|29695.8|29785.1|29694.1|29786.8|29695.8|29784.4|29693.4|20
1653472010000|2022-05-25 09:46:50|29785|29694|29784.6|29693.6|29787.4|29696.4|29784.6|29693.6|29
1653472020000|2022-05-25 09:47:00|29784.4|29693.4|29784.3|29693.3|29785.5|29694.5|29783.8|29692.8|25
1653472030000|2022-05-25 09:47:10|29785.2|29694.2|29785.9|29694.9|29786.1|29695.1|29784.2|29693.2|25
1653472040000|2022-05-25 09:47:20|29785.8|29694.8|29786.2|29695.2|29786.6|29695.6|29785.6|29694.6|26
1653472050000|2022-05-25 09:47:30|29786.3|29695.3|29788.3|29697.3|29788.3|29697.3|29786.3|29695.3|27
1653472060000|2022-05-25 09:47:40|29788.1|29697.1|29789|29698|29790.3|29699.3|29788.1|29697.1|10
1653472070000|2022-05-25 09:47:50|29789.3|29698.3|29789.3|29698.3|29789.3|29698.3|29789|29698|3
1653472080000|2022-05-25 09:48:00|29790.3|29699.3|29790.2|29699.2|29790.3|29699.3|29788.8|29697.8|17
1653472090000|2022-05-25 09:48:10|29790.1|29699.1|29795|29704|29795|29704|29789.5|29698.5|26
1653472100000|2022-05-25 09:48:20|29795.6|29704.6|29795.6|29704.6|29796.1|29705.1|29795|29704|20
1653472110000|2022-05-25 09:48:30|29795.5|29704.5|29797.9|29706.9|29798.2|29707.2|29795.2|29704.2|25
1653472120000|2022-05-25 09:48:40|29798.1|29707.1|29797.8|29706.8|29801.2|29710.2|29797.6|29706.6|19
1653472130000|2022-05-25 09:48:50|29801.1|29710.1|29797.7|29706.7|29802|29711|29796.2|29705.2|32
1653472140000|2022-05-25 09:49:00|29799.6|29708.6|29799.6|29708.6|29805.5|29714.5|29797.7|29706.7|27
1653472150000|2022-05-25 09:49:10|29802.3|29711.3|29802.9|29711.9|29802.9|29711.9|29799.1|29708.1|29
1653472160000|2022-05-25 09:49:20|29802.1|29711.1|29800.4|29709.4|29802.4|29711.4|29799.4|29708.4|26
1653472170000|2022-05-25 09:49:30|29800|29709|29819.1|29728.1|29825.1|29734.1|29799.2|29708.2|34
1653472180000|2022-05-25 09:49:40|29820.1|29729.1|29822.6|29731.6|29823.5|29732.5|29816.1|29725.1|31
1653472190000|2022-05-25 09:49:50|29822.3|29731.3|29817.7|29726.7|29826.1|29735.1|29817.7|29726.7|28
1653472200000|2022-05-25 09:50:00|29820.1|29729.1|29818.8|29727.8|29824.8|29733.8|29814.6|29723.6|34
1653472210000|2022-05-25 09:50:10|29818.4|29727.4|29818.9|29727.9|29823.8|29732.8|29817.9|29726.9|28
1653472220000|2022-05-25 09:50:20|29818.4|29727.4|29819.1|29728.1|29821.9|29730.9|29818.1|29727.1|25
1653472230000|2022-05-25 09:50:30|29819.9|29728.9|29823.1|29732.1|29824.4|29733.4|29818.8|29727.8|33
1653472240000|2022-05-25 09:50:40|29822.9|29731.9|29820.5|29729.5|29823.1|29732.1|29818.5|29727.5|28
1653472250000|2022-05-25 09:50:50|29821.5|29730.5|29817.1|29726.1|29822.2|29731.2|29816.5|29725.5|25
1653472260000|2022-05-25 09:51:00|29816.8|29725.8|29813.6|29722.6|29817.6|29726.6|29813.6|29722.6|21
1653472270000|2022-05-25 09:51:10|29813.8|29722.8|29819.8|29728.8|29820.8|29729.8|29813.8|29722.8|32
1653472280000|2022-05-25 09:51:20|29819.4|29728.4|29819.7|29728.7|29820.2|29729.2|29819.3|29728.3|25
1653472290000|2022-05-25 09:51:30|29819.6|29728.6|29818.6|29727.6|29820|29729|29818.6|29727.6|21
1653472300000|2022-05-25 09:51:40|29818.4|29727.4|29820.4|29729.4|29820.4|29729.4|29817.9|29726.9|26
1653472310000|2022-05-25 09:51:50|29820.6|29729.6|29830.9|29739.9|29832.5|29741.5|29817.5|29726.5|30
1653472320000|2022-05-25 09:52:00|29826.9|29735.9|29832.1|29741.1|29832.3|29741.3|29822.2|29731.2|24
1653472330000|2022-05-25 09:52:10|29831.5|29740.5|29836.5|29745.5|29839.5|29748.5|29829.6|29738.6|30
1653472340000|2022-05-25 09:52:20|29838|29747|29846|29755|29847|29756|29838|29747|24
1653472350000|2022-05-25 09:52:30|29846.1|29755.1|29847.5|29756.5|29851.1|29760.1|29843.1|29752.1|31
1653472360000|2022-05-25 09:52:40|29850.1|29759.1|29845.9|29754.9|29850.1|29759.1|29844.1|29753.1|31
1653472370000|2022-05-25 09:52:50|29846|29755|29849.5|29758.5|29849.5|29758.5|29843.3|29752.3|31
1653472380000|2022-05-25 09:53:00|29848.2|29757.2|29846.3|29755.3|29848.9|29757.9|29845.5|29754.5|25
1653472390000|2022-05-25 09:53:10|29845.5|29754.5|29849.8|29758.8|29850|29759|29845.5|29754.5|31
1653472400000|2022-05-25 09:53:20|29848.9|29757.9|29849.7|29758.7|29849.8|29758.8|29848.9|29757.9|15
1653472410000|2022-05-25 09:53:30|29849.6|29758.6|29849.8|29758.8|29850.2|29759.2|29848.7|29757.7|20
1653472420000|2022-05-25 09:53:40|29848.7|29757.7|29849.2|29758.2|29849.9|29758.9|29848.1|29757.1|24
1653472430000|2022-05-25 09:53:50|29849.3|29758.3|29852.3|29761.3|29852.3|29761.3|29848.1|29757.1|23
1653472440000|2022-05-25 09:54:00|29853.7|29762.7|29847.7|29756.7|29853.7|29762.7|29847|29756|26
1653472450000|2022-05-25 09:54:10|29847.8|29756.8|29845|29754|29849|29758|29843.8|29752.8|25
1653472460000|2022-05-25 09:54:20|29845.1|29754.1|29842.9|29751.9|29845.6|29754.6|29836.8|29745.8|32
1653472470000|2022-05-25 09:54:30|29844.1|29753.1|29840|29749|29844.1|29753.1|29839.4|29748.4|31
1653472480000|2022-05-25 09:54:40|29839.9|29748.9|29845.7|29754.7|29847.6|29756.6|29839.9|29748.9|24
1653472490000|2022-05-25 09:54:50|29844.5|29753.5|29841.2|29750.2|29845.4|29754.4|29840.9|29749.9|26
1653472500000|2022-05-25 09:55:00|29840.8|29749.8|29840.2|29749.2|29841|29750|29840.1|29749.1|10
1653472510000|2022-05-25 09:55:10|29840|29749|29840.6|29749.6|29840.9|29749.9|29840|29749|11
1653472520000|2022-05-25 09:55:20|29840|29749|29840.7|29749.7|29840.9|29749.9|29840|29749|14
1653472530000|2022-05-25 09:55:30|29840.1|29749.1|29840.4|29749.4|29840.8|29749.8|29839.9|29748.9|24
1653472540000|2022-05-25 09:55:40|29840.6|29749.6|29840.9|29749.9|29840.9|29749.9|29839.2|29748.2|16
1653472550000|2022-05-25 09:55:50|29840.6|29749.6|29836.4|29745.4|29840.9|29749.9|29836.4|29745.4|15
1653472560000|2022-05-25 09:56:00|29838.9|29747.9|29840.6|29749.6|29840.9|29749.9|29838.9|29747.9|12
1653472570000|2022-05-25 09:56:10|29840.1|29749.1|29839.7|29748.7|29840.9|29749.9|29839.5|29748.5|13
1653472580000|2022-05-25 09:56:20|29840.5|29749.5|29840.9|29749.9|29840.9|29749.9|29838.7|29747.7|10
1653472590000|2022-05-25 09:56:30|29840.5|29749.5|29840.9|29749.9|29840.9|29749.9|29840.5|29749.5|4
1653472600000|2022-05-25 09:56:40|29840.6|29749.6|29844.5|29753.5|29846.8|29755.8|29840.3|29749.3|21
1653472610000|2022-05-25 09:56:50|29844|29753|29843.2|29752.2|29844.4|29753.4|29843|29752|26
1653472620000|2022-05-25 09:57:00|29843.8|29752.8|29842.9|29751.9|29844.2|29753.2|29842.4|29751.4|21
1653472630000|2022-05-25 09:57:10|29843.7|29752.7|29843.2|29752.2|29843.8|29752.8|29842.3|29751.3|12
1653472640000|2022-05-25 09:57:20|29840.4|29749.4|29844.1|29753.1|29844.8|29753.8|29836.4|29745.4|17
1653472670000|2022-05-25 09:57:50|29843.8|29752.8|29843.8|29752.8|29843.8|29752.8|29843.8|29752.8|1
1653472680000|2022-05-25 09:58:00|29843.5|29752.5|29833.1|29742.1|29843.5|29752.5|29833.1|29742.1|5
1653472690000|2022-05-25 09:58:10|29834.4|29743.4|29834.1|29743.1|29835.9|29744.9|29832.9|29741.9|9
1653472700000|2022-05-25 09:58:20|29833.9|29742.9|29833.2|29742.2|29833.9|29742.9|29833.2|29742.2|6
1653472710000|2022-05-25 09:58:30|29837.2|29746.2|29833.2|29742.2|29837.2|29746.2|29833.2|29742.2|2
1653472730000|2022-05-25 09:58:50|29833.7|29742.7|29840.4|29749.4|29844.2|29753.2|29833.7|29742.7|24
1653472740000|2022-05-25 09:59:00|29842|29751|29838.1|29747.1|29843.4|29752.4|29838.1|29747.1|31
1653472750000|2022-05-25 09:59:10|29836.7|29745.7|29835.2|29744.2|29837.5|29746.5|29834.8|29743.8|21
1653472760000|2022-05-25 09:59:20|29835.3|29744.3|29834.9|29743.9|29835.4|29744.4|29834|29743|15
1653472770000|2022-05-25 09:59:30|29834.1|29743.1|29833.2|29742.2|29834.1|29743.1|29833.2|29742.2|2
1653472800000|2022-05-25 10:00:00|29834.3|29743.3|29833.2|29742.2|29834.4|29743.4|29833.2|29742.2|8
1653472810000|2022-05-25 10:00:10|29833.4|29742.4|29833.2|29742.2|29833.4|29742.4|29833.2|29742.2|8
1653472820000|2022-05-25 10:00:20|29833.4|29742.4|29847.5|29756.5|29850.4|29759.4|29832.9|29741.9|33
1653472830000|2022-05-25 10:00:30|29845.8|29754.8|29847.5|29756.5|29847.5|29756.5|29843.3|29752.3|29
1653472840000|2022-05-25 10:00:40|29846|29755|29844.8|29753.8|29847.9|29756.9|29844.8|29753.8|28
1653472850000|2022-05-25 10:00:50|29845.5|29754.5|29847.3|29756.3|29847.8|29756.8|29845.2|29754.2|26
1653472860000|2022-05-25 10:01:00|29846.6|29755.6|29846.2|29755.2|29847.4|29756.4|29845.6|29754.6|24
1653472870000|2022-05-25 10:01:10|29846.1|29755.1|29846.1|29755.1|29846.1|29755.1|29844.1|29753.1|19
1653472880000|2022-05-25 10:01:20|29846.9|29755.9|29845.9|29754.9|29846.9|29755.9|29845.6|29754.6|16
1653472890000|2022-05-25 10:01:30|29846|29755|29844.5|29753.5|29846.8|29755.8|29844.5|29753.5|30
1653472900000|2022-05-25 10:01:40|29844.8|29753.8|29845.3|29754.3|29846.4|29755.4|29844.7|29753.7|25
1653472910000|2022-05-25 10:01:50|29845.1|29754.1|29847.8|29756.8|29847.8|29756.8|29845|29754|21
1653472920000|2022-05-25 10:02:00|29847.7|29756.7|29848.5|29757.5|29849.3|29758.3|29847|29756|25
1653472930000|2022-05-25 10:02:10|29848.3|29757.3|29851|29760|29852.4|29761.4|29848.3|29757.3|28
1653472940000|2022-05-25 10:02:20|29850.8|29759.8|29849.8|29758.8|29851.8|29760.8|29848.4|29757.4|30
1653472950000|2022-05-25 10:02:30|29850.8|29759.8|29851.6|29760.6|29851.8|29760.8|29849.3|29758.3|32
1653472960000|2022-05-25 10:02:40|29851.7|29760.7|29853.3|29762.3|29853.7|29762.7|29851.4|29760.4|30
1653472970000|2022-05-25 10:02:50|29852.8|29761.8|29854.8|29763.8|29856.1|29765.1|29852.4|29761.4|19
1653472980000|2022-05-25 10:03:00|29854.9|29763.9|29854.8|29763.8|29855.7|29764.7|29852.8|29761.8|17
1653472990000|2022-05-25 10:03:10|29854.7|29763.7|29855.2|29764.2|29855.2|29764.2|29853.3|29762.3|22
1653473000000|2022-05-25 10:03:20|29854.5|29763.5|29856.7|29765.7|29857.2|29766.2|29853.5|29762.5|22
1653473010000|2022-05-25 10:03:30|29856.8|29765.8|29856.6|29765.6|29857.2|29766.2|29856.4|29765.4|13
1653473020000|2022-05-25 10:03:40|29857|29766|29860.1|29769.1|29860.7|29769.7|29857|29766|25
1653473030000|2022-05-25 10:03:50|29859.9|29768.9|29859.4|29768.4|29860.6|29769.6|29857.7|29766.7|17
1653473040000|2022-05-25 10:04:00|29859.5|29768.5|29867.5|29776.5|29867.5|29776.5|29858.8|29767.8|22
1653473050000|2022-05-25 10:04:10|29864.2|29773.2|29863.4|29772.4|29870.8|29779.8|29861.7|29770.7|27
1653473060000|2022-05-25 10:04:20|29863.8|29772.8|29866.5|29775.5|29870.9|29779.9|29859.5|29768.5|32
1653473070000|2022-05-25 10:04:30|29866.6|29775.6|29861|29770|29866.6|29775.6|29859.4|29768.4|31
1653473080000|2022-05-25 10:04:40|29863.4|29772.4|29866.2|29775.2|29866.7|29775.7|29860.7|29769.7|23
1653473090000|2022-05-25 10:04:50|29866.4|29775.4|29860.7|29769.7|29866.4|29775.4|29860.7|29769.7|14
1653473100000|2022-05-25 10:05:00|29862.3|29771.3|29856.8|29765.8|29865.2|29774.2|29851.8|29760.8|27
1653473110000|2022-05-25 10:05:10|29855.8|29764.8|29852.7|29761.7|29857|29766|29851.9|29760.9|33
1653473120000|2022-05-25 10:05:20|29851.6|29760.6|29853.8|29762.8|29854.4|29763.4|29848.2|29757.2|31
1653473130000|2022-05-25 10:05:30|29852.5|29761.5|29851.7|29760.7|29853.4|29762.4|29849.8|29758.8|31
1653473140000|2022-05-25 10:05:40|29853|29762|29852.3|29761.3|29853.8|29762.8|29851.7|29760.7|28
1653473150000|2022-05-25 10:05:50|29852.1|29761.1|29852.2|29761.2|29852.8|29761.8|29851.1|29760.1|28
1653473160000|2022-05-25 10:06:00|29851.8|29760.8|29861|29770|29861.5|29770.5|29851.8|29760.8|28
1653473170000|2022-05-25 10:06:10|29860.5|29769.5|29859.6|29768.6|29861.3|29770.3|29858.3|29767.3|34
1653473180000|2022-05-25 10:06:20|29859.7|29768.7|29862.8|29771.8|29863.3|29772.3|29859.7|29768.7|35
1653473190000|2022-05-25 10:06:30|29862.9|29771.9|29863.4|29772.4|29863.6|29772.6|29862.3|29771.3|22
1653473200000|2022-05-25 10:06:40|29862.6|29771.6|29862.7|29771.7|29863.3|29772.3|29862.4|29771.4|24
1653473210000|2022-05-25 10:06:50|29862.4|29771.4|29859.3|29768.3|29862.4|29771.4|29857.2|29766.2|24
1653473220000|2022-05-25 10:07:00|29859.1|29768.1|29859.3|29768.3|29859.9|29768.9|29857.6|29766.6|23
1653473230000|2022-05-25 10:07:10|29859.9|29768.9|29858.5|29767.5|29859.9|29768.9|29857|29766|19
1653473240000|2022-05-25 10:07:20|29858.9|29767.9|29869.1|29778.1|29871|29780|29857.2|29766.2|24
1653473250000|2022-05-25 10:07:30|29869.7|29778.7|29866.8|29775.8|29869.7|29778.7|29866.5|29775.5|30
1653473260000|2022-05-25 10:07:40|29867.1|29776.1|29868.6|29777.6|29871|29780|29866.8|29775.8|33
1653473270000|2022-05-25 10:07:50|29868.4|29777.4|29867.6|29776.6|29871.2|29780.2|29867.4|29776.4|30
1653473280000|2022-05-25 10:08:00|29867.4|29776.4|29867.8|29776.8|29869.2|29778.2|29866.8|29775.8|33
1653473290000|2022-05-25 10:08:10|29868.3|29777.3|29870.5|29779.5|29872.5|29781.5|29868.3|29777.3|31
1653473300000|2022-05-25 10:08:20|29871.1|29780.1|29871.9|29780.9|29872.7|29781.7|29869.9|29778.9|31
1653473310000|2022-05-25 10:08:30|29871.7|29780.7|29872.8|29781.8|29873.9|29782.9|29870.8|29779.8|30
1653473320000|2022-05-25 10:08:40|29872.7|29781.7|29851.7|29760.7|29874.8|29783.8|29851.7|29760.7|26
1653473330000|2022-05-25 10:08:50|29857.6|29766.6|29854.2|29763.2|29858.3|29767.3|29848.8|29757.8|36
1653473340000|2022-05-25 10:09:00|29848.8|29757.8|29855.4|29764.4|29858.6|29767.6|29848.8|29757.8|27
1653473350000|2022-05-25 10:09:10|29857|29766|29843.4|29752.4|29861.6|29770.6|29841.9|29750.9|24
1653473360000|2022-05-25 10:09:20|29842.9|29751.9|29844.6|29753.6|29845|29754|29842.9|29751.9|18
1653473370000|2022-05-25 10:09:30|29845|29754|29855.5|29764.5|29855.5|29764.5|29843.8|29752.8|20
1653473380000|2022-05-25 10:09:40|29854.4|29763.4|29844.9|29753.9|29854.5|29763.5|29843.9|29752.9|28
1653473390000|2022-05-25 10:09:50|29845.3|29754.3|29851|29760|29851.7|29760.7|29845.3|29754.3|31
1653473400000|2022-05-25 10:10:00|29850.9|29759.9|29850.3|29759.3|29850.9|29759.9|29848|29757|23
1653473410000|2022-05-25 10:10:10|29850.2|29759.2|29849.9|29758.9|29850.3|29759.3|29847.5|29756.5|28
1653473420000|2022-05-25 10:10:20|29849.8|29758.8|29845.4|29754.4|29849.8|29758.8|29837.9|29746.9|22
1653473430000|2022-05-25 10:10:30|29843.5|29752.5|29845.5|29754.5|29845.5|29754.5|29840.5|29749.5|14
1653473440000|2022-05-25 10:10:40|29843.5|29752.5|29845.7|29754.7|29846.9|29755.9|29840.5|29749.5|24
1653473450000|2022-05-25 10:10:50|29843.8|29752.8|29841.9|29750.9|29846.2|29755.2|29841.9|29750.9|8
1653473460000|2022-05-25 10:11:00|29832|29741|29821.2|29730.2|29834|29743|29819.6|29728.6|33
1653473470000|2022-05-25 10:11:10|29820.6|29729.6|29815.6|29724.6|29828.3|29737.3|29814.9|29723.9|38
1653473480000|2022-05-25 10:11:20|29815.7|29724.7|29817.4|29726.4|29822.6|29731.6|29810.8|29719.8|32
1653473490000|2022-05-25 10:11:30|29817.3|29726.3|29809.8|29718.8|29817.3|29726.3|29803|29712|26
1653473500000|2022-05-25 10:11:40|29804.4|29713.4|29804.9|29713.9|29811.3|29720.3|29804.2|29713.2|16
1653473510000|2022-05-25 10:11:50|29805.1|29714.1|29804.9|29713.9|29813.4|29722.4|29803.4|29712.4|21
1653473520000|2022-05-25 10:12:00|29804.8|29713.8|29817.5|29726.5|29817.5|29726.5|29804.6|29713.6|25
1653473530000|2022-05-25 10:12:10|29817.4|29726.4|29816.5|29725.5|29820.3|29729.3|29816.5|29725.5|20
1653473540000|2022-05-25 10:12:20|29815.2|29724.2|29812.7|29721.7|29815.3|29724.3|29811.2|29720.2|32
1653473550000|2022-05-25 10:12:30|29812.9|29721.9|29813.6|29722.6|29813.6|29722.6|29807.2|29716.2|31
1653473560000|2022-05-25 10:12:40|29813.5|29722.5|29811.7|29720.7|29814.3|29723.3|29810|29719|23
1653473570000|2022-05-25 10:12:50|29813.5|29722.5|29808.1|29717.1|29813.5|29722.5|29806.2|29715.2|28
1653473580000|2022-05-25 10:13:00|29808.2|29717.2|29805.5|29714.5|29808.5|29717.5|29805.5|29714.5|25
1653473590000|2022-05-25 10:13:10|29805.6|29714.6|29808|29717|29808|29717|29805.6|29714.6|13
1653473600000|2022-05-25 10:13:20|29806|29715|29782.8|29691.8|29808|29717|29782.8|29691.8|29
1653473610000|2022-05-25 10:13:30|29783.1|29692.1|29783.7|29692.7|29790.4|29699.4|29777.7|29686.7|21
1653473620000|2022-05-25 10:13:40|29784.2|29693.2|29790.5|29699.5|29796.6|29705.6|29784.2|29693.2|34
1653473630000|2022-05-25 10:13:50|29788.8|29697.8|29787.5|29696.5|29789.6|29698.6|29780.7|29689.7|33
1653473640000|2022-05-25 10:14:00|29787.4|29696.4|29791.7|29700.7|29791.7|29700.7|29783.8|29692.8|32
1653473650000|2022-05-25 10:14:10|29791.1|29700.1|29790|29699|29792.5|29701.5|29789|29698|19
1653473660000|2022-05-25 10:14:20|29790.3|29699.3|29789.2|29698.2|29790.6|29699.6|29788.3|29697.3|16
1653473670000|2022-05-25 10:14:30|29790.6|29699.6|29794.2|29703.2|29795.3|29704.3|29789.3|29698.3|26
1653473680000|2022-05-25 10:14:40|29794.3|29703.3|29791.2|29700.2|29796|29705|29788.7|29697.7|27
1653473690000|2022-05-25 10:14:50|29791.4|29700.4|29792.7|29701.7|29794.1|29703.1|29790.5|29699.5|33
1653473700000|2022-05-25 10:15:00|29792.8|29701.8|29792.3|29701.3|29794.9|29703.9|29791.8|29700.8|29
1653473710000|2022-05-25 10:15:10|29792|29701|29795.4|29704.4|29798.5|29707.5|29783.7|29692.7|36
1653473720000|2022-05-25 10:15:20|29794|29703|29767.5|29676.5|29794|29703|29764.5|29673.5|28
1653473730000|2022-05-25 10:15:30|29767.7|29676.7|29767.3|29676.3|29768.5|29677.5|29761.5|29670.5|25
1653473740000|2022-05-25 10:15:40|29766.8|29675.8|29765|29674|29767.8|29676.8|29762.9|29671.9|22
1653473750000|2022-05-25 10:15:50|29767.3|29676.3|29764|29673|29768.2|29677.2|29763.4|29672.4|19
1653473760000|2022-05-25 10:16:00|29765.9|29674.9|29764|29673|29767.5|29676.5|29762.7|29671.7|27
1653473770000|2022-05-25 10:16:10|29764.1|29673.1|29764.1|29673.1|29765.9|29674.9|29760.1|29669.1|27
1653473780000|2022-05-25 10:16:20|29764.2|29673.2|29766.4|29675.4|29768.1|29677.1|29760.4|29669.4|17
1653473790000|2022-05-25 10:16:30|29767.3|29676.3|29765.5|29674.5|29768.1|29677.1|29764.1|29673.1|20
1653473800000|2022-05-25 10:16:40|29765.8|29674.8|29754.9|29663.9|29767.3|29676.3|29749.2|29658.2|32
1653473810000|2022-05-25 10:16:50|29754.7|29663.7|29754.3|29663.3|29762.1|29671.1|29749.4|29658.4|22
1653473820000|2022-05-25 10:17:00|29749.6|29658.6|29754.8|29663.8|29757.4|29666.4|29749.4|29658.4|28
1653473830000|2022-05-25 10:17:10|29754.9|29663.9|29759.8|29668.8|29760.7|29669.7|29749.8|29658.8|28
1653473840000|2022-05-25 10:17:20|29760|29669|29758.2|29667.2|29760.8|29669.8|29757.8|29666.8|29
1653473850000|2022-05-25 10:17:30|29760|29669|29762.1|29671.1|29762.1|29671.1|29757.4|29666.4|19
1653473860000|2022-05-25 10:17:40|29761.4|29670.4|29761.6|29670.6|29762.1|29671.1|29754.6|29663.6|20
1653473870000|2022-05-25 10:17:50|29758.8|29667.8|29760|29669|29761.6|29670.6|29754.7|29663.7|18
1653473880000|2022-05-25 10:18:00|29761.6|29670.6|29754.8|29663.8|29761.6|29670.6|29753.9|29662.9|17
1653473890000|2022-05-25 10:18:10|29756.9|29665.9|29759|29668|29762.1|29671.1|29753.8|29662.8|21
1653473900000|2022-05-25 10:18:20|29753.8|29662.8|29752|29661|29759|29668|29751.7|29660.7|21
1653473910000|2022-05-25 10:18:30|29753.8|29662.8|29751.1|29660.1|29753.8|29662.8|29751.1|29660.1|7
1653473920000|2022-05-25 10:18:40|29749.1|29658.1|29751.1|29660.1|29751.1|29660.1|29749.1|29658.1|2
1653473930000|2022-05-25 10:18:50|29749.1|29658.1|29750.7|29659.7|29751.5|29660.5|29749.1|29658.1|11
1653473940000|2022-05-25 10:19:00|29750.4|29659.4|29752.1|29661.1|29752.4|29661.4|29749.8|29658.8|15
1653473950000|2022-05-25 10:19:10|29752.6|29661.6|29754.8|29663.8|29757|29666|29751|29660|28
1653473960000|2022-05-25 10:19:20|29754.4|29663.4|29760.7|29669.7|29760.7|29669.7|29754|29663|32
1653473970000|2022-05-25 10:19:30|29760.3|29669.3|29759.8|29668.8|29761.2|29670.2|29757.5|29666.5|32
1653473980000|2022-05-25 10:19:40|29759.9|29668.9|29760.5|29669.5|29760.8|29669.8|29758.1|29667.1|24
1653473990000|2022-05-25 10:19:50|29759.5|29668.5|29760.4|29669.4|29760.8|29669.8|29757.9|29666.9|18
1653474000000|2022-05-25 10:20:00|29760.2|29669.2|29758.3|29667.3|29762.1|29671.1|29758.3|29667.3|28
1653474010000|2022-05-25 10:20:10|29758.1|29667.1|29756|29665|29760.3|29669.3|29754.4|29663.4|25
1653474020000|2022-05-25 10:20:20|29757|29666|29752.4|29661.4|29757|29666|29751.2|29660.2|19
1653474030000|2022-05-25 10:20:30|29752|29661|29756.6|29665.6|29760|29669|29751.9|29660.9|21
1653474040000|2022-05-25 10:20:40|29757|29666|29758.2|29667.2|29761|29670|29757|29666|19
1653474050000|2022-05-25 10:20:50|29758.5|29667.5|29758.5|29667.5|29760.3|29669.3|29755.9|29664.9|28
1653474060000|2022-05-25 10:21:00|29759.2|29668.2|29759.7|29668.7|29760.6|29669.6|29757.8|29666.8|26
1653474070000|2022-05-25 10:21:10|29759.5|29668.5|29758.6|29667.6|29760.2|29669.2|29758|29667|16
1653474080000|2022-05-25 10:21:20|29758.8|29667.8|29759.4|29668.4|29760.3|29669.3|29757.4|29666.4|25
1653474090000|2022-05-25 10:21:30|29759.5|29668.5|29764.7|29673.7|29765.6|29674.6|29757.6|29666.6|20
1653474100000|2022-05-25 10:21:40|29765.3|29674.3|29768.3|29677.3|29768.3|29677.3|29763.1|29672.1|38
1653474110000|2022-05-25 10:21:50|29766.5|29675.5|29767.3|29676.3|29768.5|29677.5|29766.3|29675.3|28
1653474120000|2022-05-25 10:22:00|29767|29676|29767.7|29676.7|29768.9|29677.9|29766|29675|29
1653474130000|2022-05-25 10:22:10|29768.2|29677.2|29768.3|29677.3|29769.2|29678.2|29767.1|29676.1|20
1653474140000|2022-05-25 10:22:20|29768.2|29677.2|29752.8|29661.8|29768.6|29677.6|29752.1|29661.1|24
1653474150000|2022-05-25 10:22:30|29752.1|29661.1|29750.5|29659.5|29753.9|29662.9|29749.4|29658.4|17
1653474160000|2022-05-25 10:22:40|29750.9|29659.9|29742.5|29651.5|29759.1|29668.1|29742.1|29651.1|28
1653474170000|2022-05-25 10:22:50|29743.8|29652.8|29745.5|29654.5|29746.5|29655.5|29742.3|29651.3|24
1653474180000|2022-05-25 10:23:00|29745.6|29654.6|29746|29655|29746.5|29655.5|29744|29653|21
1653474190000|2022-05-25 10:23:10|29743.6|29652.6|29744.9|29653.9|29747.9|29656.9|29737.8|29646.8|22
1653474200000|2022-05-25 10:23:20|29741.6|29650.6|29740.1|29649.1|29744.9|29653.9|29736.2|29645.2|26
1653474210000|2022-05-25 10:23:30|29741.4|29650.4|29740.3|29649.3|29742.2|29651.2|29737.7|29646.7|31
1653474220000|2022-05-25 10:23:40|29738.2|29647.2|29737.8|29646.8|29744.9|29653.9|29736.4|29645.4|16
1653474230000|2022-05-25 10:23:50|29740.5|29649.5|29734|29643|29744.9|29653.9|29732.5|29641.5|26
1653474240000|2022-05-25 10:24:00|29733.7|29642.7|29733.5|29642.5|29737.8|29646.8|29732.5|29641.5|20
1653474250000|2022-05-25 10:24:10|29736.2|29645.2|29736.7|29645.7|29738.3|29647.3|29732.5|29641.5|21
1653474260000|2022-05-25 10:24:20|29738.3|29647.3|29742.3|29651.3|29743.3|29652.3|29734.6|29643.6|29
1653474270000|2022-05-25 10:24:30|29743.3|29652.3|29737.6|29646.6|29744.9|29653.9|29736.8|29645.8|30
1653474280000|2022-05-25 10:24:40|29737.2|29646.2|29739.4|29648.4|29742.4|29651.4|29737.2|29646.2|21
1653474290000|2022-05-25 10:24:50|29736.7|29645.7|29740.1|29649.1|29744.9|29653.9|29736.7|29645.7|26
1653474300000|2022-05-25 10:25:00|29741.9|29650.9|29748.6|29657.6|29748.7|29657.7|29738.8|29647.8|28
1653474310000|2022-05-25 10:25:10|29750.5|29659.5|29747.6|29656.6|29751|29660|29747.1|29656.1|39
1653474320000|2022-05-25 10:25:20|29748.7|29657.7|29746.4|29655.4|29749.9|29658.9|29742.9|29651.9|35
1653474330000|2022-05-25 10:25:30|29745.7|29654.7|29748|29657|29748|29657|29743.6|29652.6|31
1653474340000|2022-05-25 10:25:40|29747.5|29656.5|29746.6|29655.6|29747.5|29656.5|29745|29654|31
1653474350000|2022-05-25 10:25:50|29746.7|29655.7|29748.5|29657.5|29748.5|29657.5|29745.8|29654.8|30
1653474360000|2022-05-25 10:26:00|29747.7|29656.7|29755|29664|29755|29664|29747.5|29656.5|32
1653474370000|2022-05-25 10:26:10|29754.4|29663.4|29766.7|29675.7|29768.3|29677.3|29752.2|29661.2|32
1653474380000|2022-05-25 10:26:20|29765.6|29674.6|29763.1|29672.1|29767.2|29676.2|29759|29668|23
1653474390000|2022-05-25 10:26:30|29762.9|29671.9|29763.9|29672.9|29763.9|29672.9|29756.7|29665.7|32
1653474400000|2022-05-25 10:26:40|29767.6|29676.6|29764.6|29673.6|29770.7|29679.7|29762.4|29671.4|24
1653474410000|2022-05-25 10:26:50|29770.7|29679.7|29764.6|29673.6|29772.4|29681.4|29762.9|29671.9|21
1653474420000|2022-05-25 10:27:00|29763.8|29672.8|29762.4|29671.4|29772|29681|29762.4|29671.4|31
1653474430000|2022-05-25 10:27:10|29763.2|29672.2|29783.4|29692.4|29783.4|29692.4|29762.4|29671.4|16
1653474440000|2022-05-25 10:27:20|29783.3|29692.3|29783.7|29692.7|29784.5|29693.5|29771.5|29680.5|29
1653474450000|2022-05-25 10:27:30|29772.6|29681.6|29776.6|29685.6|29785.8|29694.8|29770.6|29679.6|27
1653474460000|2022-05-25 10:27:40|29776.7|29685.7|29791.8|29700.8|29791.9|29700.9|29772.9|29681.9|26
1653474470000|2022-05-25 10:27:50|29790.4|29699.4|29781.9|29690.9|29790.4|29699.4|29779.9|29688.9|27
1653474480000|2022-05-25 10:28:00|29780.8|29689.8|29783.9|29692.9|29784.1|29693.1|29779.4|29688.4|23
1653474490000|2022-05-25 10:28:10|29784|29693|29778.6|29687.6|29784.1|29693.1|29774.5|29683.5|24
1653474500000|2022-05-25 10:28:20|29777.3|29686.3|29782.7|29691.7|29782.7|29691.7|29775.5|29684.5|13
1653474510000|2022-05-25 10:28:30|29782.8|29691.8|29786.9|29695.9|29786.9|29695.9|29782.3|29691.3|21
1653474520000|2022-05-25 10:28:40|29788.1|29697.1|29789.2|29698.2|29789.2|29698.2|29787.3|29696.3|14
1653474530000|2022-05-25 10:28:50|29789.5|29698.5|29787.2|29696.2|29789.5|29698.5|29786.4|29695.4|20
1653474540000|2022-05-25 10:29:00|29787.3|29696.3|29794.9|29703.9|29794.9|29703.9|29787.3|29696.3|11
1653474550000|2022-05-25 10:29:10|29795.1|29704.1|29795.3|29704.3|29795.4|29704.4|29794.5|29703.5|11
1653474560000|2022-05-25 10:29:20|29794.8|29703.8|29788.8|29697.8|29797.7|29706.7|29788.8|29697.8|11
1653474570000|2022-05-25 10:29:30|29790.3|29699.3|29782.8|29691.8|29790.3|29699.3|29777.1|29686.1|6
1653474580000|2022-05-25 10:29:40|29785.6|29694.6|29808.6|29717.6|29808.6|29717.6|29782.8|29691.8|7
1653474590000|2022-05-25 10:29:50|29810.2|29719.2|29811.1|29720.1|29812.2|29721.2|29801.3|29710.3|29
1653474600000|2022-05-25 10:30:00|29810.6|29719.6|29802.8|29711.8|29812.2|29721.2|29801.9|29710.9|23
1653474610000|2022-05-25 10:30:10|29803.2|29712.2|29794.5|29703.5|29804.4|29713.4|29792.9|29701.9|24
1653474620000|2022-05-25 10:30:20|29792.8|29701.8|29789.9|29698.9|29792.9|29701.9|29787|29696|33
1653474630000|2022-05-25 10:30:30|29790.1|29699.1|29789.1|29698.1|29792.1|29701.1|29788.2|29697.2|26
1653474640000|2022-05-25 10:30:40|29788.7|29697.7|29788.6|29697.6|29789.1|29698.1|29788.1|29697.1|14
1653474650000|2022-05-25 10:30:50|29788.4|29697.4|29791.9|29700.9|29792.7|29701.7|29787.8|29696.8|23
1653474660000|2022-05-25 10:31:00|29791.7|29700.7|29792.1|29701.1|29792.3|29701.3|29791.1|29700.1|26
1653474670000|2022-05-25 10:31:10|29791.9|29700.9|29792.2|29701.2|29792.7|29701.7|29791.7|29700.7|30
1653474680000|2022-05-25 10:31:20|29792.5|29701.5|29792.7|29701.7|29792.8|29701.8|29791.4|29700.4|26
1653474690000|2022-05-25 10:31:30|29792.1|29701.1|29793.1|29702.1|29793.2|29702.2|29792.1|29701.1|23
1653474700000|2022-05-25 10:31:40|29793.4|29702.4|29791.1|29700.1|29793.4|29702.4|29790.1|29699.1|29
1653474710000|2022-05-25 10:31:50|29789.5|29698.5|29789.2|29698.2|29790.3|29699.3|29786|29695|25
1653474720000|2022-05-25 10:32:00|29789.6|29698.6|29786|29695|29790.1|29699.1|29786|29695|18
1653474730000|2022-05-25 10:32:10|29786.1|29695.1|29780.9|29689.9|29786.1|29695.1|29775.5|29684.5|19
1653474740000|2022-05-25 10:32:20|29781.6|29690.6|29782.3|29691.3|29783.1|29692.1|29779.8|29688.8|32
1653474750000|2022-05-25 10:32:30|29782.5|29691.5|29782.9|29691.9|29783.2|29692.2|29779.7|29688.7|24
1653474760000|2022-05-25 10:32:40|29781.3|29690.3|29781|29690|29782.9|29691.9|29775.1|29684.1|30
1653474770000|2022-05-25 10:32:50|29778.8|29687.8|29781.5|29690.5|29787.9|29696.9|29771.1|29680.1|29
1653474780000|2022-05-25 10:33:00|29779.5|29688.5|29764.4|29673.4|29783.6|29692.6|29764.4|29673.4|21
1653474790000|2022-05-25 10:33:10|29768.3|29677.3|29768|29677|29770.5|29679.5|29764.4|29673.4|21
1653474800000|2022-05-25 10:33:20|29763.7|29672.7|29769.1|29678.1|29773.9|29682.9|29760.2|29669.2|31
1653474810000|2022-05-25 10:33:30|29767.4|29676.4|29769|29678|29769.3|29678.3|29767.4|29676.4|23
1653474820000|2022-05-25 10:33:40|29767.9|29676.9|29755.7|29664.7|29769|29678|29755.7|29664.7|31
1653474830000|2022-05-25 10:33:50|29755.1|29664.1|29757.8|29666.8|29758.3|29667.3|29752.5|29661.5|23
1653474840000|2022-05-25 10:34:00|29752.4|29661.4|29748.5|29657.5|29757.4|29666.4|29744.2|29653.2|27
1653474850000|2022-05-25 10:34:10|29748.3|29657.3|29753|29662|29753|29662|29748|29657|29
1653474860000|2022-05-25 10:34:20|29748.7|29657.7|29748.3|29657.3|29753.1|29662.1|29748|29657|18
1653474870000|2022-05-25 10:34:30|29752.7|29661.7|29749.9|29658.9|29753|29662|29747.9|29656.9|23
1653474880000|2022-05-25 10:34:40|29750|29659|29738.1|29647.1|29750.2|29659.2|29738.1|29647.1|32
1653474890000|2022-05-25 10:34:50|29738.2|29647.2|29746|29655|29747.6|29656.6|29738.2|29647.2|34
1653474900000|2022-05-25 10:35:00|29744.2|29653.2|29746.8|29655.8|29747|29656|29744.2|29653.2|27
1653474910000|2022-05-25 10:35:10|29746.5|29655.5|29746.2|29655.2|29749.5|29658.5|29744.7|29653.7|25
1653474920000|2022-05-25 10:35:20|29745|29654|29745.1|29654.1|29748.7|29657.7|29744.2|29653.2|19
1653474930000|2022-05-25 10:35:30|29745|29654|29745.2|29654.2|29746.4|29655.4|29744.4|29653.4|18
1653474940000|2022-05-25 10:35:40|29745.1|29654.1|29745.8|29654.8|29746.7|29655.7|29744.7|29653.7|25
1653474950000|2022-05-25 10:35:50|29745.5|29654.5|29752|29661|29752|29661|29745.5|29654.5|31
1653474960000|2022-05-25 10:36:00|29752.2|29661.2|29760.3|29669.3|29760.3|29669.3|29752.1|29661.1|32
1653474970000|2022-05-25 10:36:10|29758.8|29667.8|29744.8|29653.8|29758.9|29667.9|29744.8|29653.8|27
1653474980000|2022-05-25 10:36:20|29746.3|29655.3|29740.8|29649.8|29746.5|29655.5|29740.7|29649.7|25
1653474990000|2022-05-25 10:36:30|29741.7|29650.7|29742.2|29651.2|29746.4|29655.4|29740.8|29649.8|22
1653475000000|2022-05-25 10:36:40|29741|29650|29743|29652|29743|29652|29741|29650|24
1653475010000|2022-05-25 10:36:50|29742.8|29651.8|29743.8|29652.8|29744|29653|29741.2|29650.2|25
1653475020000|2022-05-25 10:37:00|29743.9|29652.9|29743.4|29652.4|29744.4|29653.4|29741.2|29650.2|19
1653475030000|2022-05-25 10:37:10|29743.1|29652.1|29743.7|29652.7|29743.7|29652.7|29740.5|29649.5|22
1653475040000|2022-05-25 10:37:20|29743.8|29652.8|29743.6|29652.6|29743.8|29652.8|29741.6|29650.6|22
1653475050000|2022-05-25 10:37:30|29743.3|29652.3|29744.4|29653.4|29745.1|29654.1|29742.7|29651.7|21
1653475060000|2022-05-25 10:37:40|29744.6|29653.6|29743.8|29652.8|29745|29654|29743.4|29652.4|21
1653475070000|2022-05-25 10:37:50|29744.9|29653.9|29743|29652|29745.4|29654.4|29742.9|29651.9|27
1653475080000|2022-05-25 10:38:00|29744.3|29653.3|29744.3|29653.3|29745.1|29654.1|29743.3|29652.3|21
1653475090000|2022-05-25 10:38:10|29744|29653|29748.1|29657.1|29748.1|29657.1|29743|29652|18
1653475100000|2022-05-25 10:38:20|29750.1|29659.1|29761.4|29670.4|29761.6|29670.6|29750.1|29659.1|25
1653475110000|2022-05-25 10:38:30|29760.5|29669.5|29745.6|29654.6|29761.5|29670.5|29745|29654|33
1653475120000|2022-05-25 10:38:40|29745.5|29654.5|29745.9|29654.9|29746.7|29655.7|29743.7|29652.7|25
1653475130000|2022-05-25 10:38:50|29745.5|29654.5|29747.9|29656.9|29749.5|29658.5|29745.5|29654.5|31
1653475140000|2022-05-25 10:39:00|29748.5|29657.5|29747.8|29656.8|29749.5|29658.5|29747.6|29656.6|30
1653475150000|2022-05-25 10:39:10|29747.6|29656.6|29745.9|29654.9|29748.8|29657.8|29744.5|29653.5|29
1653475160000|2022-05-25 10:39:20|29744.7|29653.7|29745.2|29654.2|29746.6|29655.6|29744.7|29653.7|22
1653475170000|2022-05-25 10:39:30|29745.8|29654.8|29746.6|29655.6|29747|29656|29744.5|29653.5|22
1653475180000|2022-05-25 10:39:40|29746.5|29655.5|29749.4|29658.4|29749.4|29658.4|29745.8|29654.8|19
1653475190000|2022-05-25 10:39:50|29748.5|29657.5|29749.6|29658.6|29749.7|29658.7|29747.6|29656.6|17
1653475200000|2022-05-25 10:40:00|29749.7|29658.7|29776|29685|29776.2|29685.2|29749.5|29658.5|31
1653475210000|2022-05-25 10:40:10|29776.6|29685.6|29762.7|29671.7|29776.8|29685.8|29762.7|29671.7|28
1653475220000|2022-05-25 10:40:20|29763.4|29672.4|29762.7|29671.7|29764.9|29673.9|29762|29671|34
1653475230000|2022-05-25 10:40:30|29762.6|29671.6|29764|29673|29765.3|29674.3|29762|29671|30
1653475240000|2022-05-25 10:40:40|29767.9|29676.9|29768|29677|29769.5|29678.5|29765.8|29674.8|32
1653475250000|2022-05-25 10:40:50|29767.4|29676.4|29769.5|29678.5|29769.8|29678.8|29766.8|29675.8|24
1653475260000|2022-05-25 10:41:00|29769.1|29678.1|29769.7|29678.7|29770.9|29679.9|29768.5|29677.5|27
1653475270000|2022-05-25 10:41:10|29769.8|29678.8|29770|29679|29770.5|29679.5|29768.5|29677.5|30
1653475280000|2022-05-25 10:41:20|29769.8|29678.8|29766.9|29675.9|29769.8|29678.8|29766.2|29675.2|21
1653475290000|2022-05-25 10:41:30|29766.5|29675.5|29772.9|29681.9|29773.3|29682.3|29766.4|29675.4|22
1653475300000|2022-05-25 10:41:40|29773.5|29682.5|29781|29690|29781|29690|29772.8|29681.8|29
1653475310000|2022-05-25 10:41:50|29778.7|29687.7|29772.3|29681.3|29787.1|29696.1|29772|29681|31
1653475320000|2022-05-25 10:42:00|29772.1|29681.1|29775.9|29684.9|29776.3|29685.3|29767.2|29676.2|32
1653475330000|2022-05-25 10:42:10|29776.3|29685.3|29776.4|29685.4|29778.6|29687.6|29774.7|29683.7|33
1653475340000|2022-05-25 10:42:20|29776.7|29685.7|29787.6|29696.6|29788.3|29697.3|29776.7|29685.7|30
1653475350000|2022-05-25 10:42:30|29790.1|29699.1|29788.5|29697.5|29790.1|29699.1|29785.4|29694.4|30
1653475360000|2022-05-25 10:42:40|29788.8|29697.8|29789.5|29698.5|29791.1|29700.1|29787.3|29696.3|25
1653475370000|2022-05-25 10:42:50|29790|29699|29791.3|29700.3|29792.5|29701.5|29790|29699|22
1653475380000|2022-05-25 10:43:00|29790.5|29699.5|29791.4|29700.4|29791.4|29700.4|29790.2|29699.2|25
1653475390000|2022-05-25 10:43:10|29790.4|29699.4|29793.4|29702.4|29793.4|29702.4|29790.4|29699.4|22
1653475400000|2022-05-25 10:43:20|29792.2|29701.2|29793.9|29702.9|29794.4|29703.4|29792.2|29701.2|11
1653475410000|2022-05-25 10:43:30|29795|29704|29795|29704|29795|29704|29793.9|29702.9|4
1653475420000|2022-05-25 10:43:40|29793.9|29702.9|29794.4|29703.4|29795|29704|29793.9|29702.9|5
1653475430000|2022-05-25 10:43:50|29795|29704|29786.5|29695.5|29795|29704|29778.8|29687.8|25
1653475440000|2022-05-25 10:44:00|29785|29694|29789.4|29698.4|29790.6|29699.6|29782.9|29691.9|34
1653475450000|2022-05-25 10:44:10|29786.8|29695.8|29782.8|29691.8|29787.6|29696.6|29781.2|29690.2|31
1653475460000|2022-05-25 10:44:20|29783.2|29692.2|29783.2|29692.2|29784.3|29693.3|29782.1|29691.1|27
1653475470000|2022-05-25 10:44:30|29783.3|29692.3|29784.4|29693.4|29786|29695|29782.6|29691.6|28
1653475480000|2022-05-25 10:44:40|29784.7|29693.7|29785.2|29694.2|29788.9|29697.9|29784.5|29693.5|27
1653475490000|2022-05-25 10:44:50|29785.4|29694.4|29781.2|29690.2|29786.2|29695.2|29779.8|29688.8|30
1653475500000|2022-05-25 10:45:00|29780.8|29689.8|29777.3|29686.3|29780.9|29689.9|29775.8|29684.8|31
1653475510000|2022-05-25 10:45:10|29778.9|29687.9|29782.8|29691.8|29785.1|29694.1|29778.9|29687.9|36
1653475520000|2022-05-25 10:45:20|29782.9|29691.9|29781|29690|29786.8|29695.8|29780.7|29689.7|32
1653475530000|2022-05-25 10:45:30|29781.1|29690.1|29771.2|29680.2|29783.1|29692.1|29771.2|29680.2|33
1653475540000|2022-05-25 10:45:40|29771.5|29680.5|29770.6|29679.6|29771.6|29680.6|29767.5|29676.5|28
1653475550000|2022-05-25 10:45:50|29767.5|29676.5|29768.2|29677.2|29773.1|29682.1|29766.9|29675.9|30
1653475560000|2022-05-25 10:46:00|29771.4|29680.4|29772.4|29681.4|29772.4|29681.4|29766.8|29675.8|20
1653475570000|2022-05-25 10:46:10|29771|29680|29755.5|29664.5|29772.4|29681.4|29754.7|29663.7|27
1653475580000|2022-05-25 10:46:20|29755.7|29664.7|29769|29678|29769.7|29678.7|29753.8|29662.8|32
1653475590000|2022-05-25 10:46:30|29769.1|29678.1|29765.3|29674.3|29770.1|29679.1|29762.6|29671.6|23
1653475600000|2022-05-25 10:46:40|29762.1|29671.1|29762.8|29671.8|29767.9|29676.9|29753.9|29662.9|29
1653475610000|2022-05-25 10:46:50|29762.7|29671.7|29766.1|29675.1|29767.6|29676.6|29760.5|29669.5|32
1653475620000|2022-05-25 10:47:00|29765.3|29674.3|29764.7|29673.7|29767.3|29676.3|29760.1|29669.1|36
1653475630000|2022-05-25 10:47:10|29764.4|29673.4|29763|29672|29764.7|29673.7|29757.7|29666.7|24
1653475640000|2022-05-25 10:47:20|29761.8|29670.8|29767.3|29676.3|29769|29678|29759.4|29668.4|32
1653475650000|2022-05-25 10:47:30|29767.5|29676.5|29768.7|29677.7|29770.3|29679.3|29767.5|29676.5|29
1653475660000|2022-05-25 10:47:40|29768.3|29677.3|29771.9|29680.9|29773.1|29682.1|29768.1|29677.1|25
1653475670000|2022-05-25 10:47:50|29771.7|29680.7|29770.1|29679.1|29771.7|29680.7|29768.8|29677.8|29
1653475680000|2022-05-25 10:48:00|29769.5|29678.5|29769.3|29678.3|29770.5|29679.5|29767.2|29676.2|24
1653475690000|2022-05-25 10:48:10|29769.4|29678.4|29768.3|29677.3|29770.9|29679.9|29765.3|29674.3|32
1653475700000|2022-05-25 10:48:20|29768.2|29677.2|29766.6|29675.6|29768.6|29677.6|29763.3|29672.3|27
1653475710000|2022-05-25 10:48:30|29766.7|29675.7|29756.8|29665.8|29766.7|29675.7|29755.9|29664.9|28
1653475720000|2022-05-25 10:48:40|29755.9|29664.9|29761.3|29670.3|29761.3|29670.3|29755.9|29664.9|19
1653475730000|2022-05-25 10:48:50|29756.3|29665.3|29761.1|29670.1|29762.6|29671.6|29756.2|29665.2|20
1653475740000|2022-05-25 10:49:00|29755.9|29664.9|29740.3|29649.3|29761.1|29670.1|29738.1|29647.1|32
1653475750000|2022-05-25 10:49:10|29740|29649|29734.3|29643.3|29741.7|29650.7|29733.8|29642.8|17
1653475770000|2022-05-25 10:49:30|29732.6|29641.6|29733.6|29642.6|29733.6|29642.6|29728.6|29637.6|6
1653475780000|2022-05-25 10:49:40|29729.8|29638.8|29734.3|29643.3|29736.3|29645.3|29729.8|29638.8|34
1653475790000|2022-05-25 10:49:50|29736.1|29645.1|29736.7|29645.7|29737.9|29646.9|29733.9|29642.9|23
1653475800000|2022-05-25 10:50:00|29737|29646|29732.5|29641.5|29737.7|29646.7|29728.8|29637.8|27
1653475810000|2022-05-25 10:50:10|29732.7|29641.7|29732.9|29641.9|29734.7|29643.7|29729.1|29638.1|28
1653475820000|2022-05-25 10:50:20|29732.8|29641.8|29733|29642|29734.4|29643.4|29729.2|29638.2|24
1653475830000|2022-05-25 10:50:30|29737.6|29646.6|29737.6|29646.6|29737.6|29646.6|29720.9|29629.9|29
1653475840000|2022-05-25 10:50:40|29733.1|29642.1|29724.2|29633.2|29737.6|29646.6|29719.3|29628.3|24
1653475850000|2022-05-25 10:50:50|29720.6|29629.6|29719.7|29628.7|29728.1|29637.1|29715.4|29624.4|23
1653475860000|2022-05-25 10:51:00|29719|29628|29716|29625|29719|29628|29703.9|29612.9|32
1653475870000|2022-05-25 10:51:10|29704.5|29613.5|29712.3|29621.3|29715|29624|29704.5|29613.5|26
1653475880000|2022-05-25 10:51:20|29712.4|29621.4|29723.2|29632.2|29723.2|29632.2|29707.7|29616.7|34
1653475890000|2022-05-25 10:51:30|29722.5|29631.5|29723.3|29632.3|29723.7|29632.7|29720.9|29629.9|37
1653475900000|2022-05-25 10:51:40|29723.2|29632.2|29715.8|29624.8|29723.2|29632.2|29715.8|29624.8|30
1653475910000|2022-05-25 10:51:50|29715.9|29624.9|29714.5|29623.5|29716.6|29625.6|29714.5|29623.5|26
1653475920000|2022-05-25 10:52:00|29714.8|29623.8|29714.6|29623.6|29716.5|29625.5|29713.4|29622.4|30
1653475930000|2022-05-25 10:52:10|29712.1|29621.1|29717.6|29626.6|29717.7|29626.7|29709.6|29618.6|33
1653475940000|2022-05-25 10:52:20|29717.1|29626.1|29717.1|29626.1|29717.1|29626.1|29715.3|29624.3|33
1653475950000|2022-05-25 10:52:30|29717.2|29626.2|29717.8|29626.8|29721.6|29630.6|29717.2|29626.2|30
1653475960000|2022-05-25 10:52:40|29718.4|29627.4|29723.4|29632.4|29723.7|29632.7|29717.9|29626.9|31
1653475970000|2022-05-25 10:52:50|29723.7|29632.7|29721.9|29630.9|29725.1|29634.1|29721.5|29630.5|32
1653475980000|2022-05-25 10:53:00|29719.9|29628.9|29715.8|29624.8|29720.8|29629.8|29715.2|29624.2|25
1653475990000|2022-05-25 10:53:10|29715.2|29624.2|29714.6|29623.6|29716.6|29625.6|29712.7|29621.7|32
1653476000000|2022-05-25 10:53:20|29714.7|29623.7|29721|29630|29721|29630|29714.6|29623.6|32
1653476010000|2022-05-25 10:53:30|29721.9|29630.9|29718.6|29627.6|29721.9|29630.9|29716.1|29625.1|34
1653476020000|2022-05-25 10:53:40|29718.5|29627.5|29719.7|29628.7|29719.7|29628.7|29715.8|29624.8|20
1653476030000|2022-05-25 10:53:50|29719.2|29628.2|29720.2|29629.2|29720.2|29629.2|29719.2|29628.2|12
1653476040000|2022-05-25 10:54:00|29719.7|29628.7|29724.8|29633.8|29725|29634|29718.7|29627.7|28
1653476050000|2022-05-25 10:54:10|29724.2|29633.2|29729.2|29638.2|29733.2|29642.2|29724.2|29633.2|30
1653476060000|2022-05-25 10:54:20|29728.2|29637.2|29733.8|29642.8|29733.8|29642.8|29728.2|29637.2|27
1653476070000|2022-05-25 10:54:30|29733.9|29642.9|29741|29650|29742.8|29651.8|29732.1|29641.1|30
1653476080000|2022-05-25 10:54:40|29741.6|29650.6|29741.1|29650.1|29742.6|29651.6|29740.6|29649.6|26
1653476090000|2022-05-25 10:54:50|29742.2|29651.2|29740.8|29649.8|29745.8|29654.8|29737.6|29646.6|35
1653476100000|2022-05-25 10:55:00|29740.6|29649.6|29739.4|29648.4|29741.7|29650.7|29738.7|29647.7|30
1653476110000|2022-05-25 10:55:10|29739.9|29648.9|29739.1|29648.1|29739.9|29648.9|29734|29643|32
1653476120000|2022-05-25 10:55:20|29735.5|29644.5|29733.6|29642.6|29739.1|29648.1|29732.7|29641.7|27
1653476130000|2022-05-25 10:55:30|29732.7|29641.7|29733.6|29642.6|29736.1|29645.1|29732.7|29641.7|19
1653476140000|2022-05-25 10:55:40|29736.1|29645.1|29734.4|29643.4|29736.1|29645.1|29733.6|29642.6|12
1653476150000|2022-05-25 10:55:50|29732.8|29641.8|29734.9|29643.9|29737.4|29646.4|29732.8|29641.8|26
1653476160000|2022-05-25 10:56:00|29734.8|29643.8|29732.8|29641.8|29736|29645|29732.8|29641.8|19
1653476170000|2022-05-25 10:56:10|29734.4|29643.4|29735.1|29644.1|29735.1|29644.1|29734.4|29643.4|11
1653476180000|2022-05-25 10:56:20|29736.1|29645.1|29735.3|29644.3|29736.1|29645.1|29733.6|29642.6|11
1653476190000|2022-05-25 10:56:30|29735.2|29644.2|29735.3|29644.3|29735.4|29644.4|29732.8|29641.8|19
1653476200000|2022-05-25 10:56:40|29734.6|29643.6|29736.1|29645.1|29736.1|29645.1|29734.6|29643.6|13
1653476210000|2022-05-25 10:56:50|29735|29644|29736.1|29645.1|29736.1|29645.1|29735|29644|8
1653476220000|2022-05-25 10:57:00|29734.9|29643.9|29740.1|29649.1|29740.1|29649.1|29733.1|29642.1|15
1653476230000|2022-05-25 10:57:10|29739.9|29648.9|29750.9|29659.9|29751.6|29660.6|29736.1|29645.1|28
1653476240000|2022-05-25 10:57:20|29750.8|29659.8|29750.2|29659.2|29751.5|29660.5|29750.2|29659.2|19
1653476250000|2022-05-25 10:57:30|29750.8|29659.8|29755.8|29664.8|29756.1|29665.1|29750.2|29659.2|23
1653476260000|2022-05-25 10:57:40|29755.6|29664.6|29753.8|29662.8|29759.3|29668.3|29753.6|29662.6|30
1653476270000|2022-05-25 10:57:50|29753.5|29662.5|29755.3|29664.3|29757.4|29666.4|29753.4|29662.4|28
1653476280000|2022-05-25 10:58:00|29756|29665|29757.3|29666.3|29757.8|29666.8|29755.3|29664.3|21
1653476290000|2022-05-25 10:58:10|29757.4|29666.4|29759.3|29668.3|29759.3|29668.3|29757.3|29666.3|24
1653476300000|2022-05-25 10:58:20|29757.9|29666.9|29757.2|29666.2|29758.6|29667.6|29756.4|29665.4|27
1653476310000|2022-05-25 10:58:30|29757.3|29666.3|29754|29663|29757.9|29666.9|29753.6|29662.6|25
1653476320000|2022-05-25 10:58:40|29753.9|29662.9|29751.4|29660.4|29754.1|29663.1|29751.4|29660.4|13
1653476330000|2022-05-25 10:58:50|29754.1|29663.1|29753.3|29662.3|29754.1|29663.1|29751.4|29660.4|19
1653476340000|2022-05-25 10:59:00|29753|29662|29751.4|29660.4|29754.1|29663.1|29744.8|29653.8|26
1653476350000|2022-05-25 10:59:10|29746.1|29655.1|29748.9|29657.9|29751.4|29660.4|29744.1|29653.1|29
1653476360000|2022-05-25 10:59:20|29747.6|29656.6|29745.4|29654.4|29747.6|29656.6|29743.8|29652.8|20
1653476370000|2022-05-25 10:59:30|29744.4|29653.4|29742.3|29651.3|29744.4|29653.4|29742.3|29651.3|13
1653476380000|2022-05-25 10:59:40|29742.9|29651.9|29743.4|29652.4|29743.9|29652.9|29741.8|29650.8|15
1653476390000|2022-05-25 10:59:50|29742.8|29651.8|29743.9|29652.9|29745.3|29654.3|29741.4|29650.4|15
1653476400000|2022-05-25 11:00:00|29744.6|29653.6|29743.9|29652.9|29744.6|29653.6|29741.4|29650.4|24
1653476410000|2022-05-25 11:00:10|29743.7|29652.7|29742.8|29651.8|29744.1|29653.1|29741.6|29650.6|26
1653476420000|2022-05-25 11:00:20|29741.7|29650.7|29753.6|29662.6|29753.8|29662.8|29738.5|29647.5|32
1653476430000|2022-05-25 11:00:30|29751.2|29660.2|29753.9|29662.9|29756|29665|29747.3|29656.3|30
1653476440000|2022-05-25 11:00:40|29753.2|29662.2|29754.9|29663.9|29757.1|29666.1|29752.9|29661.9|28
1653476450000|2022-05-25 11:00:50|29755|29664|29755.3|29664.3|29755.8|29664.8|29754.4|29663.4|21
1653476460000|2022-05-25 11:01:00|29755.7|29664.7|29759.1|29668.1|29760.1|29669.1|29749.2|29658.2|33
1653476470000|2022-05-25 11:01:10|29760.6|29669.6|29759.9|29668.9|29762.4|29671.4|29759.2|29668.2|31
1653476480000|2022-05-25 11:01:20|29761.8|29670.8|29760.6|29669.6|29761.8|29670.8|29758.8|29667.8|27
1653476490000|2022-05-25 11:01:30|29760.9|29669.9|29763.8|29672.8|29767.8|29676.8|29759.6|29668.6|25
1653476500000|2022-05-25 11:01:40|29764|29673|29766.7|29675.7|29767.4|29676.4|29760.7|29669.7|25
1653476510000|2022-05-25 11:01:50|29765.3|29674.3|29767.8|29676.8|29767.8|29676.8|29760.7|29669.7|28
1653476520000|2022-05-25 11:02:00|29767.2|29676.2|29772.1|29681.1|29775.5|29684.5|29764|29673|32
1653476530000|2022-05-25 11:02:10|29761.9|29670.9|29768.3|29677.3|29772.1|29681.1|29761.9|29670.9|27
1653476540000|2022-05-25 11:02:20|29769.2|29678.2|29765.6|29674.6|29769.9|29678.9|29761.6|29670.6|32
1653476550000|2022-05-25 11:02:30|29765.9|29674.9|29767.5|29676.5|29771.7|29680.7|29765.1|29674.1|23
1653476560000|2022-05-25 11:02:40|29767.4|29676.4|29767.3|29676.3|29773.2|29682.2|29765.1|29674.1|27
1653476570000|2022-05-25 11:02:50|29766.4|29675.4|29766.8|29675.8|29771.6|29680.6|29765.1|29674.1|15
1653476580000|2022-05-25 11:03:00|29768.4|29677.4|29764|29673|29769.9|29678.9|29763.6|29672.6|26
1653476590000|2022-05-25 11:03:10|29764.1|29673.1|29756|29665|29764.4|29673.4|29754.6|29663.6|34
1653476600000|2022-05-25 11:03:20|29756.2|29665.2|29755.8|29664.8|29757.5|29666.5|29750|29659|27
1653476610000|2022-05-25 11:03:30|29749.8|29658.8|29756.5|29665.5|29760.7|29669.7|29748|29657|33
1653476620000|2022-05-25 11:03:40|29756.7|29665.7|29755.8|29664.8|29757.2|29666.2|29753.1|29662.1|34
1653476630000|2022-05-25 11:03:50|29755.9|29664.9|29756.1|29665.1|29756.4|29665.4|29747.9|29656.9|33
1653476640000|2022-05-25 11:04:00|29756.4|29665.4|29756.7|29665.7|29756.8|29665.8|29754.3|29663.3|33
1653476650000|2022-05-25 11:04:10|29756|29665|29755.3|29664.3|29756.3|29665.3|29753.8|29662.8|30
1653476660000|2022-05-25 11:04:20|29755.4|29664.4|29764.6|29673.6|29766.2|29675.2|29754.6|29663.6|33
1653476670000|2022-05-25 11:04:30|29765.6|29674.6|29772.9|29681.9|29772.9|29681.9|29763.3|29672.3|29
1653476680000|2022-05-25 11:04:40|29772.8|29681.8|29763.2|29672.2|29772.9|29681.9|29763.2|29672.2|30
1653476690000|2022-05-25 11:04:50|29763.9|29672.9|29761.8|29670.8|29765|29674|29761.8|29670.8|27
1653476700000|2022-05-25 11:05:00|29758.5|29667.5|29764.8|29673.8|29766.2|29675.2|29758.5|29667.5|26
1653476710000|2022-05-25 11:05:10|29765.8|29674.8|29762.2|29671.2|29765.8|29674.8|29761.5|29670.5|24
1653476720000|2022-05-25 11:05:20|29761.6|29670.6|29747.3|29656.3|29761.7|29670.7|29747.3|29656.3|33
1653476730000|2022-05-25 11:05:30|29747.2|29656.2|29753.8|29662.8|29755.1|29664.1|29747.2|29656.2|34
1653476740000|2022-05-25 11:05:40|29754.3|29663.3|29753|29662|29755|29664|29751.4|29660.4|29
1653476750000|2022-05-25 11:05:50|29754.1|29663.1|29753.8|29662.8|29754.6|29663.6|29752.1|29661.1|26
1653476760000|2022-05-25 11:06:00|29753.4|29662.4|29754.7|29663.7|29755|29664|29752.7|29661.7|33
1653476770000|2022-05-25 11:06:10|29754.4|29663.4|29753.6|29662.6|29754.5|29663.5|29752.2|29661.2|30
1653476780000|2022-05-25 11:06:20|29753|29662|29760.3|29669.3|29761|29670|29752.5|29661.5|25
1653476790000|2022-05-25 11:06:30|29760.5|29669.5|29759.1|29668.1|29761|29670|29758.1|29667.1|32
1653476800000|2022-05-25 11:06:40|29759.9|29668.9|29757.1|29666.1|29761|29670|29755.4|29664.4|26
1653476810000|2022-05-25 11:06:50|29757.6|29666.6|29758.1|29667.1|29758.7|29667.7|29756.8|29665.8|28
1653476820000|2022-05-25 11:07:00|29757.2|29666.2|29758.5|29667.5|29758.7|29667.7|29757.1|29666.1|23
1653476830000|2022-05-25 11:07:10|29758.8|29667.8|29758.7|29667.7|29758.8|29667.8|29758.5|29667.5|3
1653476840000|2022-05-25 11:07:20|29758.9|29667.9|29757.9|29666.9|29758.9|29667.9|29757.7|29666.7|24
1653476850000|2022-05-25 11:07:30|29758.3|29667.3|29758.3|29667.3|29758.3|29667.3|29757.2|29666.2|15
1653476860000|2022-05-25 11:07:40|29757.9|29666.9|29758.1|29667.1|29758.3|29667.3|29757.5|29666.5|12
1653476870000|2022-05-25 11:07:50|29757.9|29666.9|29756.5|29665.5|29758|29667|29753.8|29662.8|23
1653476880000|2022-05-25 11:08:00|29755.5|29664.5|29756.5|29665.5|29757.2|29666.2|29754.3|29663.3|22
1653476890000|2022-05-25 11:08:10|29756.7|29665.7|29756.1|29665.1|29756.8|29665.8|29754.6|29663.6|24
1653476900000|2022-05-25 11:08:20|29756.3|29665.3|29756.2|29665.2|29756.9|29665.9|29755.4|29664.4|29
1653476910000|2022-05-25 11:08:30|29755.7|29664.7|29756.7|29665.7|29757.3|29666.3|29754.9|29663.9|30
1653476920000|2022-05-25 11:08:40|29757.4|29666.4|29766.8|29675.8|29768.3|29677.3|29756.7|29665.7|25
1653476930000|2022-05-25 11:08:50|29767.6|29676.6|29767.8|29676.8|29768.8|29677.8|29766.8|29675.8|27
1653476940000|2022-05-25 11:09:00|29768.3|29677.3|29753.1|29662.1|29769.3|29678.3|29753|29662|34
1653476950000|2022-05-25 11:09:10|29753|29662|29754.1|29663.1|29757.1|29666.1|29748|29657|22
1653476960000|2022-05-25 11:09:20|29753|29662|29740.9|29649.9|29757.1|29666.1|29740.1|29649.1|24
1653476970000|2022-05-25 11:09:30|29739.9|29648.9|29747.2|29656.2|29747.2|29656.2|29739.9|29648.9|13
1653476980000|2022-05-25 11:09:40|29744.1|29653.1|29733.1|29642.1|29746.5|29655.5|29730.6|29639.6|24
1653476990000|2022-05-25 11:09:50|29731.1|29640.1|29730.4|29639.4|29733.4|29642.4|29729.9|29638.9|24
1653477000000|2022-05-25 11:10:00|29730.5|29639.5|29733.8|29642.8|29734.1|29643.1|29727.2|29636.2|29
1653477010000|2022-05-25 11:10:10|29733.9|29642.9|29733.8|29642.8|29734.8|29643.8|29733.1|29642.1|29
1653477020000|2022-05-25 11:10:20|29733.1|29642.1|29733.5|29642.5|29734.6|29643.6|29732.1|29641.1|26
1653477030000|2022-05-25 11:10:30|29732.7|29641.7|29731.7|29640.7|29733.7|29642.7|29731.4|29640.4|23
1653477040000|2022-05-25 11:10:40|29732.6|29641.6|29733.4|29642.4|29735.4|29644.4|29731.1|29640.1|25
1653477050000|2022-05-25 11:10:50|29733.6|29642.6|29728.6|29637.6|29734.2|29643.2|29728.6|29637.6|22
1653477060000|2022-05-25 11:11:00|29731.6|29640.6|29730.1|29639.1|29731.6|29640.6|29728.4|29637.4|16
1653477070000|2022-05-25 11:11:10|29731.6|29640.6|29730|29639|29732.4|29641.4|29729.8|29638.8|13
1653477080000|2022-05-25 11:11:20|29730.7|29639.7|29727.7|29636.7|29730.7|29639.7|29727.2|29636.2|20
1653477090000|2022-05-25 11:11:30|29727.5|29636.5|29719.5|29628.5|29728|29637|29712|29621|24
1653477100000|2022-05-25 11:11:40|29721.5|29630.5|29711.1|29620.1|29721.5|29630.5|29710.6|29619.6|23
1653477110000|2022-05-25 11:11:50|29711.4|29620.4|29715.8|29624.8|29716.9|29625.9|29710.9|29619.9|27
1653477120000|2022-05-25 11:12:00|29715.2|29624.2|29715.1|29624.1|29716.5|29625.5|29711.9|29620.9|26
1653477130000|2022-05-25 11:12:10|29712.1|29621.1|29712.4|29621.4|29715.3|29624.3|29711.4|29620.4|19
1653477140000|2022-05-25 11:12:20|29713.9|29622.9|29717.1|29626.1|29718.9|29627.9|29711.5|29620.5|23
1653477150000|2022-05-25 11:12:30|29717|29626|29714.4|29623.4|29717.5|29626.5|29714.3|29623.3|27
1653477160000|2022-05-25 11:12:40|29715.9|29624.9|29706.8|29615.8|29718.1|29627.1|29706.8|29615.8|22
1653477170000|2022-05-25 11:12:50|29706.9|29615.9|29691.6|29600.6|29711.1|29620.1|29690.9|29599.9|29
1653477180000|2022-05-25 11:13:00|29692.5|29601.5|29691.5|29600.5|29694.8|29603.8|29690.6|29599.6|26
1653477190000|2022-05-25 11:13:10|29675.5|29584.5|29660.6|29569.6|29675.5|29584.5|29660.4|29569.4|28
1653477200000|2022-05-25 11:13:20|29660.3|29569.3|29657|29566|29660.4|29569.4|29654.9|29563.9|25
1653477210000|2022-05-25 11:13:30|29656.6|29565.6|29647|29556|29657|29566|29647|29556|26
1653477220000|2022-05-25 11:13:40|29646.5|29555.5|29645.1|29554.1|29658.9|29567.9|29645.1|29554.1|35
1653477230000|2022-05-25 11:13:50|29645.3|29554.3|29643.6|29552.6|29646.6|29555.6|29643.2|29552.2|33
1653477240000|2022-05-25 11:14:00|29643.4|29552.4|29654.5|29563.5|29657.8|29566.8|29643.4|29552.4|35
1653477250000|2022-05-25 11:14:10|29655.1|29564.1|29644.5|29553.5|29656.2|29565.2|29644.5|29553.5|38
1653477260000|2022-05-25 11:14:20|29644.3|29553.3|29630.1|29539.1|29647.1|29556.1|29629.2|29538.2|32
1653477270000|2022-05-25 11:14:30|29638.5|29547.5|29642.4|29551.4|29642.4|29551.4|29626.8|29535.8|30
1653477280000|2022-05-25 11:14:40|29634.2|29543.2|29630.2|29539.2|29642.4|29551.4|29625|29534|32
1653477290000|2022-05-25 11:14:50|29629.3|29538.3|29618|29527|29636.2|29545.2|29616.7|29525.7|35
1653477300000|2022-05-25 11:15:00|29618.1|29527.1|29635.4|29544.4|29636.7|29545.7|29618.1|29527.1|33
1653477310000|2022-05-25 11:15:10|29636.2|29545.2|29644.8|29553.8|29644.9|29553.9|29630.5|29539.5|38
1653477320000|2022-05-25 11:15:20|29641.4|29550.4|29623.3|29532.3|29644.3|29553.3|29623.2|29532.2|33
1653477330000|2022-05-25 11:15:30|29623.8|29532.8|29617.9|29526.9|29623.8|29532.8|29615.5|29524.5|34
1653477340000|2022-05-25 11:15:40|29619.1|29528.1|29616.1|29525.1|29619.3|29528.3|29614.8|29523.8|34
1653477350000|2022-05-25 11:15:50|29616.2|29525.2|29615.4|29524.4|29620|29529|29615|29524|26
1653477360000|2022-05-25 11:16:00|29615.5|29524.5|29603.7|29512.7|29615.6|29524.6|29593.6|29502.6|38
1653477370000|2022-05-25 11:16:10|29605.3|29514.3|29607.1|29516.1|29608.2|29517.2|29603.9|29512.9|33
1653477380000|2022-05-25 11:16:20|29607.2|29516.2|29619.9|29528.9|29621.8|29530.8|29606.7|29515.7|38
1653477390000|2022-05-25 11:16:30|29620.4|29529.4|29620.4|29529.4|29620.7|29529.7|29614.5|29523.5|35
1653477400000|2022-05-25 11:16:40|29620|29529|29621.5|29530.5|29621.9|29530.9|29619.5|29528.5|30
1653477410000|2022-05-25 11:16:50|29620.5|29529.5|29620.7|29529.7|29622.8|29531.8|29618.5|29527.5|30
1653477420000|2022-05-25 11:17:00|29618.6|29527.6|29633.7|29542.7|29637.5|29546.5|29617.9|29526.9|31
1653477430000|2022-05-25 11:17:10|29633.5|29542.5|29637.5|29546.5|29638.6|29547.6|29632.7|29541.7|25
1653477440000|2022-05-25 11:17:20|29637.4|29546.4|29631.2|29540.2|29638.8|29547.8|29625.7|29534.7|35
1653477450000|2022-05-25 11:17:30|29628|29537|29636.5|29545.5|29640.2|29549.2|29627.7|29536.7|36
1653477460000|2022-05-25 11:17:40|29636.9|29545.9|29632.9|29541.9|29636.9|29545.9|29628.2|29537.2|30
1653477470000|2022-05-25 11:17:50|29633.1|29542.1|29637.1|29546.1|29640.7|29549.7|29632.9|29541.9|36
1653477480000|2022-05-25 11:18:00|29637.5|29546.5|29637.3|29546.3|29640.3|29549.3|29634.4|29543.4|26
1653477490000|2022-05-25 11:18:10|29637.1|29546.1|29635.3|29544.3|29639|29548|29634.8|29543.8|33
1653477500000|2022-05-25 11:18:20|29635|29544|29626.4|29535.4|29635|29544|29625.7|29534.7|32
1653477510000|2022-05-25 11:18:30|29626.5|29535.5|29626.2|29535.2|29627.8|29536.8|29626|29535|18
1653477520000|2022-05-25 11:18:40|29626.1|29535.1|29625.8|29534.8|29627.4|29536.4|29625|29534|27
1653477530000|2022-05-25 11:18:50|29625.2|29534.2|29631.5|29540.5|29631.6|29540.6|29624.8|29533.8|29
1653477540000|2022-05-25 11:19:00|29630.9|29539.9|29634.2|29543.2|29635.6|29544.6|29629.3|29538.3|34
1653477550000|2022-05-25 11:19:10|29635.6|29544.6|29637|29546|29639.1|29548.1|29632.2|29541.2|33
1653477560000|2022-05-25 11:19:20|29635.5|29544.5|29642.1|29551.1|29642.6|29551.6|29635.5|29544.5|21
1653477570000|2022-05-25 11:19:30|29645.3|29554.3|29655.7|29564.7|29657.6|29566.6|29645.3|29554.3|29
1653477580000|2022-05-25 11:19:40|29658.8|29567.8|29669.8|29578.8|29669.8|29578.8|29654.1|29563.1|29
1653477590000|2022-05-25 11:19:50|29670|29579|29681.7|29590.7|29684.4|29593.4|29662.1|29571.1|37
1653477600000|2022-05-25 11:20:00|29681.4|29590.4|29676|29585|29681.7|29590.7|29671.7|29580.7|36
1653477610000|2022-05-25 11:20:10|29675.8|29584.8|29684.6|29593.6|29684.6|29593.6|29674.3|29583.3|31
1653477620000|2022-05-25 11:20:20|29684.7|29593.7|29679.1|29588.1|29684.9|29593.9|29679.1|29588.1|25
1653477630000|2022-05-25 11:20:30|29678.8|29587.8|29670.5|29579.5|29678.8|29587.8|29670.4|29579.4|30
1653477640000|2022-05-25 11:20:40|29672.9|29581.9|29671.7|29580.7|29674|29583|29671.2|29580.2|26
1653477650000|2022-05-25 11:20:50|29669.4|29578.4|29679.4|29588.4|29683.7|29592.7|29666.5|29575.5|28
1653477660000|2022-05-25 11:21:00|29681|29590|29682|29591|29685.6|29594.6|29681|29590|23
1653477670000|2022-05-25 11:21:10|29685.6|29594.6|29685.7|29594.7|29688.6|29597.6|29682|29591|27
1653477680000|2022-05-25 11:21:20|29685.1|29594.1|29682.3|29591.3|29685.1|29594.1|29679.9|29588.9|25
1653477690000|2022-05-25 11:21:30|29682.4|29591.4|29684.7|29593.7|29685.5|29594.5|29679.9|29588.9|21
1653477700000|2022-05-25 11:21:40|29679.9|29588.9|29669.6|29578.6|29681.9|29590.9|29669|29578|34
1653477710000|2022-05-25 11:21:50|29670.8|29579.8|29662.3|29571.3|29672.9|29581.9|29662.2|29571.2|33
1653477720000|2022-05-25 11:22:00|29662.7|29571.7|29651.6|29560.6|29663.4|29572.4|29650.2|29559.2|29
1653477730000|2022-05-25 11:22:10|29650.7|29559.7|29638.3|29547.3|29651.1|29560.1|29637.1|29546.1|32
1653477740000|2022-05-25 11:22:20|29639.4|29548.4|29637.6|29546.6|29640.2|29549.2|29635.1|29544.1|25
1653477750000|2022-05-25 11:22:30|29637.9|29546.9|29637.1|29546.1|29639.9|29548.9|29635.2|29544.2|30
1653477760000|2022-05-25 11:22:40|29636.4|29545.4|29638.3|29547.3|29638.6|29547.6|29635|29544|29
1653477770000|2022-05-25 11:22:50|29638|29547|29638.7|29547.7|29638.9|29547.9|29638|29547|21
1653477780000|2022-05-25 11:23:00|29638.8|29547.8|29637.1|29546.1|29638.8|29547.8|29636.8|29545.8|26
1653477790000|2022-05-25 11:23:10|29637.8|29546.8|29633.2|29542.2|29637.8|29546.8|29633.2|29542.2|19
1653477800000|2022-05-25 11:23:20|29635.1|29544.1|29633.8|29542.8|29635.4|29544.4|29629.4|29538.4|21
1653477810000|2022-05-25 11:23:30|29634.6|29543.6|29636.2|29545.2|29636.2|29545.2|29630|29539|17
1653477820000|2022-05-25 11:23:40|29636|29545|29635.7|29544.7|29636.3|29545.3|29629.3|29538.3|16
1653477830000|2022-05-25 11:23:50|29635|29544|29631.4|29540.4|29635|29544|29629.3|29538.3|22
1653477840000|2022-05-25 11:24:00|29629.8|29538.8|29638.2|29547.2|29638.6|29547.6|29629.8|29538.8|27
1653477850000|2022-05-25 11:24:10|29638.1|29547.1|29637.2|29546.2|29642.3|29551.3|29637.2|29546.2|26
1653477860000|2022-05-25 11:24:20|29636.9|29545.9|29636.1|29545.1|29637.7|29546.7|29630.6|29539.6|26
1653477870000|2022-05-25 11:24:30|29635.3|29544.3|29638.7|29547.7|29639.4|29548.4|29634.5|29543.5|29
1653477880000|2022-05-25 11:24:40|29636.6|29545.6|29637.1|29546.1|29641.3|29550.3|29635.3|29544.3|27
1653477890000|2022-05-25 11:24:50|29637.5|29546.5|29634.5|29543.5|29639.4|29548.4|29632.9|29541.9|32
1653477900000|2022-05-25 11:25:00|29636.8|29545.8|29619|29528|29636.8|29545.8|29614.2|29523.2|32
1653477910000|2022-05-25 11:25:10|29617.7|29526.7|29602.7|29511.7|29619|29528|29601.2|29510.2|36
1653477920000|2022-05-25 11:25:20|29601.1|29510.1|29598.1|29507.1|29616.2|29525.2|29597|29506|30
1653477930000|2022-05-25 11:25:30|29597.1|29506.1|29608.3|29517.3|29609.8|29518.8|29593.5|29502.5|36
1653477940000|2022-05-25 11:25:40|29607.8|29516.8|29606.8|29515.8|29611.2|29520.2|29606.8|29515.8|28
1653477950000|2022-05-25 11:25:50|29609.7|29518.7|29601.9|29510.9|29609.7|29518.7|29601.9|29510.9|35
1653477960000|2022-05-25 11:26:00|29605.3|29514.3|29601.1|29510.1|29605.9|29514.9|29595.3|29504.3|33
1653477970000|2022-05-25 11:26:10|29600.7|29509.7|29603.8|29512.8|29606|29515|29599|29508|30
1653477980000|2022-05-25 11:26:20|29603.9|29512.9|29605.1|29514.1|29606.7|29515.7|29603|29512|31
1653477990000|2022-05-25 11:26:30|29605|29514|29604.1|29513.1|29605.9|29514.9|29603.3|29512.3|27
1653478000000|2022-05-25 11:26:40|29605.4|29514.4|29596.4|29505.4|29605.4|29514.4|29596.4|29505.4|28
1653478010000|2022-05-25 11:26:50|29596.9|29505.9|29589|29498|29596.9|29505.9|29587|29496|27
1653478020000|2022-05-25 11:27:00|29588.9|29497.9|29576.1|29485.1|29591.3|29500.3|29561.7|29470.7|35
1653478030000|2022-05-25 11:27:10|29563.8|29472.8|29564.3|29473.3|29576.2|29485.2|29562.3|29471.3|36
1653478040000|2022-05-25 11:27:20|29563.9|29472.9|29575.8|29484.8|29575.9|29484.9|29562.4|29471.4|33
1653478050000|2022-05-25 11:27:30|29574.2|29483.2|29582|29491|29582|29491|29572.2|29481.2|38
1653478060000|2022-05-25 11:27:40|29581|29490|29592.1|29501.1|29593.3|29502.3|29581|29490|35
1653478070000|2022-05-25 11:27:50|29593.4|29502.4|29571.2|29480.2|29593.4|29502.4|29569.8|29478.8|34
1653478080000|2022-05-25 11:28:00|29570.8|29479.8|29572.1|29481.1|29573.4|29482.4|29570.8|29479.8|26
1653478090000|2022-05-25 11:28:10|29572.4|29481.4|29576.2|29485.2|29578.8|29487.8|29572.1|29481.1|34
1653478100000|2022-05-25 11:28:20|29576|29485|29547|29456|29577.4|29486.4|29536.3|29445.3|37
1653478110000|2022-05-25 11:28:30|29551.7|29460.7|29550.7|29459.7|29556.1|29465.1|29544|29453|35
1653478120000|2022-05-25 11:28:40|29551|29460|29549.4|29458.4|29554.9|29463.9|29541.2|29450.2|34
1653478130000|2022-05-25 11:28:50|29543.5|29452.5|29552.7|29461.7|29553.8|29462.8|29541.5|29450.5|29
1653478140000|2022-05-25 11:29:00|29550.2|29459.2|29552.2|29461.2|29554.1|29463.1|29548.7|29457.7|36
1653478150000|2022-05-25 11:29:10|29549.9|29458.9|29556.6|29465.6|29556.6|29465.6|29549.8|29458.8|32
1653478160000|2022-05-25 11:29:20|29555.6|29464.6|29568.7|29477.7|29569.1|29478.1|29555.6|29464.6|33
1653478170000|2022-05-25 11:29:30|29568.2|29477.2|29557.1|29466.1|29571.7|29480.7|29554.7|29463.7|37
1653478180000|2022-05-25 11:29:40|29551|29460|29555.1|29464.1|29556.8|29465.8|29550.7|29459.7|28
1653478190000|2022-05-25 11:29:50|29556.3|29465.3|29550.1|29459.1|29556.3|29465.3|29543.2|29452.2|34
1653478200000|2022-05-25 11:30:00|29552.9|29461.9|29555.9|29464.9|29558.3|29467.3|29537.5|29446.5|35
1653478210000|2022-05-25 11:30:10|29554|29463|29548.9|29457.9|29556.6|29465.6|29537.6|29446.6|34
1653478220000|2022-05-25 11:30:20|29541.1|29450.1|29550.8|29459.8|29553.1|29462.1|29541.1|29450.1|27
1653478230000|2022-05-25 11:30:30|29551|29460|29526.3|29435.3|29551|29460|29523.6|29432.6|38
1653478240000|2022-05-25 11:30:40|29531.4|29440.4|29526.7|29435.7|29535.9|29444.9|29507.6|29416.6|36
1653478250000|2022-05-25 11:30:50|29524.9|29433.9|29502.5|29411.5|29526.7|29435.7|29466.5|29375.5|39
1653478260000|2022-05-25 11:31:00|29506.1|29415.1|29526.9|29435.9|29526.9|29435.9|29489.7|29398.7|38
1653478270000|2022-05-25 11:31:10|29527|29436|29515.2|29424.2|29529.3|29438.3|29506.4|29415.4|39
1653478280000|2022-05-25 11:31:20|29514.9|29423.9|29485.1|29394.1|29517.2|29426.2|29485.1|29394.1|37
1653478290000|2022-05-25 11:31:30|29485.7|29394.7|29486.2|29395.2|29487.3|29396.3|29477.7|29386.7|38
1653478300000|2022-05-25 11:31:40|29486.4|29395.4|29484.7|29393.7|29488.9|29397.9|29484.2|29393.2|34
1653478310000|2022-05-25 11:31:50|29485.2|29394.2|29478.8|29387.8|29485.2|29394.2|29473.4|29382.4|36
1653478320000|2022-05-25 11:32:00|29476.9|29385.9|29492.1|29401.1|29492.9|29401.9|29476.7|29385.7|39
1653478330000|2022-05-25 11:32:10|29491.5|29400.5|29511|29420|29512.3|29421.3|29487.5|29396.5|36
1653478340000|2022-05-25 11:32:20|29511.9|29420.9|29513.5|29422.5|29515.1|29424.1|29509.4|29418.4|31
1653478350000|2022-05-25 11:32:30|29513.6|29422.6|29510.2|29419.2|29513.6|29422.6|29509|29418|25
1653478360000|2022-05-25 11:32:40|29509.8|29418.8|29509.8|29418.8|29513|29422|29509.6|29418.6|28
1653478370000|2022-05-25 11:32:50|29509.7|29418.7|29509.7|29418.7|29515|29424|29509.4|29418.4|32
1653478380000|2022-05-25 11:33:00|29509.1|29418.1|29499.6|29408.6|29511.9|29420.9|29499.6|29408.6|33
1653478390000|2022-05-25 11:33:10|29501|29410|29493.4|29402.4|29501.7|29410.7|29491|29400|30
1653478400000|2022-05-25 11:33:20|29495|29404|29496|29405|29500.4|29409.4|29487|29396|36
1653478410000|2022-05-25 11:33:30|29494.4|29403.4|29474|29383|29499.1|29408.1|29474|29383|33
1653478420000|2022-05-25 11:33:40|29472.9|29381.9|29455.8|29364.8|29483.4|29392.4|29455.8|29364.8|31
1653478430000|2022-05-25 11:33:50|29468.4|29377.4|29453.4|29362.4|29468.4|29377.4|29451.2|29360.2|36
1653478440000|2022-05-25 11:34:00|29452.6|29361.6|29465|29374|29467.4|29376.4|29450.1|29359.1|35
1653478450000|2022-05-25 11:34:10|29462.9|29371.9|29449.7|29358.7|29463.6|29372.6|29449.4|29358.4|31
1653478460000|2022-05-25 11:34:20|29449.5|29358.5|29438.4|29347.4|29451|29360|29436.5|29345.5|28
1653478470000|2022-05-25 11:34:30|29437.3|29346.3|29434.9|29343.9|29440.9|29349.9|29432.1|29341.1|33
1653478480000|2022-05-25 11:34:40|29433.8|29342.8|29421|29330|29435.5|29344.5|29421|29330|36
1653478490000|2022-05-25 11:34:50|29421.5|29330.5|29416.7|29325.7|29421.6|29330.6|29388|29297|35
1653478500000|2022-05-25 11:35:00|29409.9|29318.9|29433.5|29342.5|29433.8|29342.8|29400.3|29309.3|40
1653478510000|2022-05-25 11:35:10|29432.9|29341.9|29433.3|29342.3|29433.8|29342.8|29429.1|29338.1|36
1653478520000|2022-05-25 11:35:20|29430.3|29339.3|29431|29340|29433.7|29342.7|29428.2|29337.2|34
1653478530000|2022-05-25 11:35:30|29430.3|29339.3|29412.9|29321.9|29430.3|29339.3|29412.7|29321.7|40
1653478540000|2022-05-25 11:35:40|29410.6|29319.6|29382.2|29291.2|29411.1|29320.1|29381.2|29290.2|40
1653478550000|2022-05-25 11:35:50|29383.1|29292.1|29375.4|29284.4|29383.1|29292.1|29370.1|29279.1|39
1653478560000|2022-05-25 11:36:00|29377.8|29286.8|29402.6|29311.6|29405.4|29314.4|29377.8|29286.8|35
1653478570000|2022-05-25 11:36:10|29403.7|29312.7|29397.7|29306.7|29408.7|29317.7|29396.3|29305.3|40
1653478580000|2022-05-25 11:36:20|29397.3|29306.3|29386.3|29295.3|29399.6|29308.6|29386.3|29295.3|39
1653478590000|2022-05-25 11:36:30|29384.7|29293.7|29399.3|29308.3|29401.9|29310.9|29384.7|29293.7|36
1653478600000|2022-05-25 11:36:40|29399.8|29308.8|29415.9|29324.9|29417.8|29326.8|29399.8|29308.8|34
1653478610000|2022-05-25 11:36:50|29417.6|29326.6|29406.4|29315.4|29417.6|29326.6|29406.4|29315.4|33
1653478620000|2022-05-25 11:37:00|29407.6|29316.6|29403|29312|29410.2|29319.2|29400.5|29309.5|36
1653478630000|2022-05-25 11:37:10|29403.3|29312.3|29399.7|29308.7|29405.7|29314.7|29399.7|29308.7|32
1653478640000|2022-05-25 11:37:20|29399|29308|29416.5|29325.5|29418.4|29327.4|29398.7|29307.7|34
1653478650000|2022-05-25 11:37:30|29418.4|29327.4|29419.7|29328.7|29423.5|29332.5|29414.1|29323.1|31
1653478660000|2022-05-25 11:37:40|29419.6|29328.6|29405.3|29314.3|29419.6|29328.6|29404.3|29313.3|32
1653478670000|2022-05-25 11:37:50|29405.2|29314.2|29403.6|29312.6|29405.8|29314.8|29401.3|29310.3|25
1653478680000|2022-05-25 11:38:00|29403.5|29312.5|29407.2|29316.2|29407.2|29316.2|29396.4|29305.4|29
1653478690000|2022-05-25 11:38:10|29404.5|29313.5|29411.3|29320.3|29418.2|29327.2|29404.5|29313.5|37
1653478700000|2022-05-25 11:38:20|29410.3|29319.3|29399.7|29308.7|29412.2|29321.2|29399|29308|33
1653478710000|2022-05-25 11:38:30|29399.4|29308.4|29392.9|29301.9|29400.1|29309.1|29387.5|29296.5|33
1653478720000|2022-05-25 11:38:40|29393.7|29302.7|29384.2|29293.2|29393.7|29302.7|29383.1|29292.1|38
1653478730000|2022-05-25 11:38:50|29384.4|29293.4|29388.5|29297.5|29394.5|29303.5|29383.9|29292.9|33
1653478740000|2022-05-25 11:39:00|29388.4|29297.4|29399.5|29308.5|29399.5|29308.5|29386.9|29295.9|31
1653478750000|2022-05-25 11:39:10|29399.6|29308.6|29398.1|29307.1|29401.3|29310.3|29396.8|29305.8|36
1653478760000|2022-05-25 11:39:20|29397.1|29306.1|29411.4|29320.4|29414.6|29323.6|29397.1|29306.1|37
1653478770000|2022-05-25 11:39:30|29411.1|29320.1|29421.8|29330.8|29423|29332|29411.1|29320.1|34
1653478780000|2022-05-25 11:39:40|29422.1|29331.1|29420.7|29329.7|29427.1|29336.1|29420.3|29329.3|33
1653478790000|2022-05-25 11:39:50|29418.1|29327.1|29421.2|29330.2|29423.9|29332.9|29418.1|29327.1|37
1653478800000|2022-05-25 11:40:00|29421.6|29330.6|29432.5|29341.5|29440|29349|29421.1|29330.1|32
1653478810000|2022-05-25 11:40:10|29440|29349|29436.6|29345.6|29443.6|29352.6|29427.2|29336.2|31
1653478820000|2022-05-25 11:40:20|29443.2|29352.2|29444.7|29353.7|29453.5|29362.5|29433.1|29342.1|32
1653478830000|2022-05-25 11:40:30|29444.3|29353.3|29447|29356|29454|29363|29439.3|29348.3|36
1653478840000|2022-05-25 11:40:40|29448.5|29357.5|29447.6|29356.6|29453.9|29362.9|29446.6|29355.6|24
1653478850000|2022-05-25 11:40:50|29452.4|29361.4|29446.6|29355.6|29453|29362|29445.1|29354.1|26
1653478860000|2022-05-25 11:41:00|29445.1|29354.1|29465.2|29374.2|29468.5|29377.5|29445.1|29354.1|30
1653478870000|2022-05-25 11:41:10|29466.6|29375.6|29465.8|29374.8|29470.6|29379.6|29464.1|29373.1|33
1653478880000|2022-05-25 11:41:20|29466.1|29375.1|29462|29371|29468.3|29377.3|29461.2|29370.2|31
1653478890000|2022-05-25 11:41:30|29462.3|29371.3|29463.2|29372.2|29466.8|29375.8|29456.8|29365.8|33
1653478900000|2022-05-25 11:41:40|29463.3|29372.3|29471.1|29380.1|29478.4|29387.4|29461.8|29370.8|31
1653478910000|2022-05-25 11:41:50|29471.8|29380.8|29468.5|29377.5|29476.3|29385.3|29467.8|29376.8|20
1653478920000|2022-05-25 11:42:00|29468.7|29377.7|29465.7|29374.7|29473.1|29382.1|29465.7|29374.7|27
1653478930000|2022-05-25 11:42:10|29467.6|29376.6|29466.1|29375.1|29467.7|29376.7|29463.4|29372.4|26
1653478940000|2022-05-25 11:42:20|29466.5|29375.5|29457.3|29366.3|29466.7|29375.7|29457.3|29366.3|27
1653478950000|2022-05-25 11:42:30|29457.2|29366.2|29460.9|29369.9|29462.9|29371.9|29453.4|29362.4|32
1653478960000|2022-05-25 11:42:40|29461.1|29370.1|29462.8|29371.8|29465|29374|29458.8|29367.8|34
1653478970000|2022-05-25 11:42:50|29462.7|29371.7|29462.6|29371.6|29464|29373|29460.1|29369.1|29
1653478980000|2022-05-25 11:43:00|29460.2|29369.2|29465.7|29374.7|29467.6|29376.6|29460.1|29369.1|30
1653478990000|2022-05-25 11:43:10|29466.1|29375.1|29461.2|29370.2|29466.8|29375.8|29459|29368|28
1653479000000|2022-05-25 11:43:20|29460.7|29369.7|29461|29370|29463|29372|29458.5|29367.5|30
1653479010000|2022-05-25 11:43:30|29459.3|29368.3|29454.2|29363.2|29459.9|29368.9|29454.2|29363.2|27
1653479020000|2022-05-25 11:43:40|29455.9|29364.9|29449.9|29358.9|29459.1|29368.1|29438.7|29347.7|31
1653479030000|2022-05-25 11:43:50|29448.6|29357.6|29441.8|29350.8|29452.4|29361.4|29429.9|29338.9|25
1653479040000|2022-05-25 11:44:00|29441.1|29350.1|29449.3|29358.3|29449.8|29358.8|29430|29339|35
1653479050000|2022-05-25 11:44:10|29449.6|29358.6|29466.5|29375.5|29466.5|29375.5|29449.6|29358.6|34
1653479060000|2022-05-25 11:44:20|29466.6|29375.6|29471.4|29380.4|29471.4|29380.4|29464.9|29373.9|26
1653479070000|2022-05-25 11:44:30|29471|29380|29468.4|29377.4|29474.3|29383.3|29467.5|29376.5|31
1653479080000|2022-05-25 11:44:40|29467.4|29376.4|29467.9|29376.9|29470.2|29379.2|29467.2|29376.2|33
1653479090000|2022-05-25 11:44:50|29468.5|29377.5|29462.2|29371.2|29468.5|29377.5|29460.1|29369.1|28
1653479100000|2022-05-25 11:45:00|29462|29371|29469.7|29378.7|29474.8|29383.8|29455.6|29364.6|33
1653479110000|2022-05-25 11:45:10|29469.6|29378.6|29475.2|29384.2|29478.1|29387.1|29465.9|29374.9|36
1653479120000|2022-05-25 11:45:20|29475.1|29384.1|29428.4|29337.4|29475.3|29384.3|29425|29334|35
1653479130000|2022-05-25 11:45:30|29423.9|29332.9|29417|29326|29429.1|29338.1|29415.2|29324.2|30
1653479140000|2022-05-25 11:45:40|29417.5|29326.5|29413.4|29322.4|29418.8|29327.8|29411.5|29320.5|31
1653479150000|2022-05-25 11:45:50|29413.8|29322.8|29413.4|29322.4|29417.8|29326.8|29408.6|29317.6|35
1653479160000|2022-05-25 11:46:00|29413.8|29322.8|29413.4|29322.4|29415.3|29324.3|29409.1|29318.1|35
1653479170000|2022-05-25 11:46:10|29413.2|29322.2|29414|29323|29414.7|29323.7|29411.4|29320.4|35
1653479180000|2022-05-25 11:46:20|29413.4|29322.4|29425.9|29334.9|29426.6|29335.6|29410.2|29319.2|35
1653479190000|2022-05-25 11:46:30|29426.2|29335.2|29426.1|29335.1|29426.3|29335.3|29423.1|29332.1|36
1653479200000|2022-05-25 11:46:40|29425.6|29334.6|29414.9|29323.9|29428.2|29337.2|29414.4|29323.4|31
1653479210000|2022-05-25 11:46:50|29415.8|29324.8|29415.1|29324.1|29416.3|29325.3|29414.2|29323.2|27
1653479220000|2022-05-25 11:47:00|29415.2|29324.2|29414.6|29323.6|29417.5|29326.5|29411.5|29320.5|36
1653479230000|2022-05-25 11:47:10|29414.3|29323.3|29414.3|29323.3|29416.9|29325.9|29412.1|29321.1|26
1653479240000|2022-05-25 11:47:20|29413.4|29322.4|29408.7|29317.7|29416.7|29325.7|29406.5|29315.5|32
1653479250000|2022-05-25 11:47:30|29406.4|29315.4|29412|29321|29412.4|29321.4|29406.4|29315.4|27
1653479260000|2022-05-25 11:47:40|29410.8|29319.8|29411.4|29320.4|29412|29321|29410.3|29319.3|24
1653479270000|2022-05-25 11:47:50|29412.4|29321.4|29416.5|29325.5|29419.5|29328.5|29411.4|29320.4|30
1653479280000|2022-05-25 11:48:00|29417.9|29326.9|29433.8|29342.8|29433.8|29342.8|29415.8|29324.8|36
1653479290000|2022-05-25 11:48:10|29433.6|29342.6|29435.8|29344.8|29437.5|29346.5|29427.4|29336.4|30
1653479300000|2022-05-25 11:48:20|29433.8|29342.8|29440.7|29349.7|29442.8|29351.8|29433.8|29342.8|36
1653479310000|2022-05-25 11:48:30|29440.8|29349.8|29444.9|29353.9|29445.9|29354.9|29440.5|29349.5|28
1653479320000|2022-05-25 11:48:40|29444.6|29353.6|29439.8|29348.8|29444.6|29353.6|29438|29347|30
1653479330000|2022-05-25 11:48:50|29439.6|29348.6|29429.6|29338.6|29440.2|29349.2|29426.5|29335.5|32
1653479340000|2022-05-25 11:49:00|29429.7|29338.7|29402.6|29311.6|29432.9|29341.9|29386.8|29295.8|35
1653479350000|2022-05-25 11:49:10|29402.5|29311.5|29389.4|29298.4|29402.9|29311.9|29377.6|29286.6|37
1653479360000|2022-05-25 11:49:20|29390.1|29299.1|29402.6|29311.6|29406.4|29315.4|29390.1|29299.1|36
1653479370000|2022-05-25 11:49:30|29402.1|29311.1|29413.1|29322.1|29415|29324|29401.6|29310.6|35
1653479380000|2022-05-25 11:49:40|29412.6|29321.6|29419.3|29328.3|29419.8|29328.8|29412.6|29321.6|24
1653479390000|2022-05-25 11:49:50|29419.7|29328.7|29417.5|29326.5|29422.3|29331.3|29417.4|29326.4|34
1653479400000|2022-05-25 11:50:00|29418.7|29327.7|29421.4|29330.4|29423.1|29332.1|29418.7|29327.7|30
1653479410000|2022-05-25 11:50:10|29422.3|29331.3|29422.4|29331.4|29424.3|29333.3|29418.5|29327.5|31
1653479420000|2022-05-25 11:50:20|29423.9|29332.9|29420|29329|29423.9|29332.9|29419.4|29328.4|27
1653479430000|2022-05-25 11:50:30|29420.6|29329.6|29424.1|29333.1|29424.8|29333.8|29419.8|29328.8|32
1653479440000|2022-05-25 11:50:40|29424.4|29333.4|29412|29321|29424.7|29333.7|29410.8|29319.8|28
1653479450000|2022-05-25 11:50:50|29410.6|29319.6|29411.8|29320.8|29414.3|29323.3|29407.3|29316.3|30
1653479460000|2022-05-25 11:51:00|29410.9|29319.9|29418.7|29327.7|29422.4|29331.4|29410.9|29319.9|27
1653479470000|2022-05-25 11:51:10|29416.8|29325.8|29387.8|29296.8|29416.8|29325.8|29387.8|29296.8|32
1653479480000|2022-05-25 11:51:20|29387.4|29296.4|29386.3|29295.3|29387.7|29296.7|29378|29287|30
1653479490000|2022-05-25 11:51:30|29384|29293|29386.5|29295.5|29387.9|29296.9|29377.3|29286.3|37
1653479500000|2022-05-25 11:51:40|29384|29293|29383.9|29292.9|29386.8|29295.8|29378.5|29287.5|32
1653479510000|2022-05-25 11:51:50|29384|29293|29375|29284|29386.3|29295.3|29374.5|29283.5|30
1653479520000|2022-05-25 11:52:00|29376.4|29285.4|29385.1|29294.1|29385.4|29294.4|29376.4|29285.4|33
1653479530000|2022-05-25 11:52:10|29385.4|29294.4|29385.7|29294.7|29388|29297|29383.4|29292.4|35
1653479540000|2022-05-25 11:52:20|29385.2|29294.2|29386.3|29295.3|29388.1|29297.1|29385.2|29294.2|36
1653479550000|2022-05-25 11:52:30|29387|29296|29382.1|29291.1|29387.8|29296.8|29379.8|29288.8|32
1653479560000|2022-05-25 11:52:40|29382.3|29291.3|29386.6|29295.6|29388.5|29297.5|29381.4|29290.4|28
1653479570000|2022-05-25 11:52:50|29388.1|29297.1|29400.2|29309.2|29400.2|29309.2|29388|29297|31
1653479580000|2022-05-25 11:53:00|29400.1|29309.1|29389.1|29298.1|29400.4|29309.4|29389.1|29298.1|34
1653479590000|2022-05-25 11:53:10|29388.9|29297.9|29390.5|29299.5|29390.7|29299.7|29387.7|29296.7|30
1653479600000|2022-05-25 11:53:20|29390.2|29299.2|29384|29293|29390.2|29299.2|29382.7|29291.7|29
1653479610000|2022-05-25 11:53:30|29383.5|29292.5|29387|29296|29387.8|29296.8|29381.9|29290.9|18
1653479620000|2022-05-25 11:53:40|29385.9|29294.9|29384.6|29293.6|29391.3|29300.3|29384.2|29293.2|34
1653479630000|2022-05-25 11:53:50|29385.1|29294.1|29392|29301|29392.1|29301.1|29384.2|29293.2|26
1653479640000|2022-05-25 11:54:00|29392.5|29301.5|29385.8|29294.8|29393|29302|29385.5|29294.5|23
1653479650000|2022-05-25 11:54:10|29386.2|29295.2|29385.8|29294.8|29387.9|29296.9|29385.2|29294.2|32
1653479660000|2022-05-25 11:54:20|29387.1|29296.1|29388.6|29297.6|29390.4|29299.4|29386.2|29295.2|30
1653479670000|2022-05-25 11:54:30|29385.8|29294.8|29391.5|29300.5|29392|29301|29385.8|29294.8|34
1653479680000|2022-05-25 11:54:40|29390.9|29299.9|29398.3|29307.3|29398.3|29307.3|29390.8|29299.8|29
1653479690000|2022-05-25 11:54:50|29399.9|29308.9|29400.1|29309.1|29404.4|29313.4|29395.5|29304.5|35
1653479700000|2022-05-25 11:55:00|29402.3|29311.3|29401.9|29310.9|29405.8|29314.8|29400.5|29309.5|23
1653479710000|2022-05-25 11:55:10|29401.5|29310.5|29393.2|29302.2|29407.3|29316.3|29392.3|29301.3|27
1653479720000|2022-05-25 11:55:20|29391.8|29300.8|29381.1|29290.1|29391.8|29300.8|29380.6|29289.6|15
1653479730000|2022-05-25 11:55:30|29381.3|29290.3|29378.1|29287.1|29381.3|29290.3|29378|29287|17
1653479740000|2022-05-25 11:55:40|29378.5|29287.5|29384.1|29293.1|29389.2|29298.2|29378.5|29287.5|29
1653479750000|2022-05-25 11:55:50|29383.8|29292.8|29388|29297|29388.5|29297.5|29382.2|29291.2|30
1653479760000|2022-05-25 11:56:00|29388.7|29297.7|29398.1|29307.1|29398.4|29307.4|29388.7|29297.7|30
1653479770000|2022-05-25 11:56:10|29397.5|29306.5|29404.5|29313.5|29404.5|29313.5|29392.6|29301.6|22
1653479780000|2022-05-25 11:56:20|29405.3|29314.3|29411|29320|29411|29320|29398.7|29307.7|28
1653479790000|2022-05-25 11:56:30|29411.3|29320.3|29417.4|29326.4|29419.5|29328.5|29405.6|29314.6|34
1653479800000|2022-05-25 11:56:40|29416.5|29325.5|29412.6|29321.6|29429.3|29338.3|29412.6|29321.6|28
1653479810000|2022-05-25 11:56:50|29421.6|29330.6|29416.3|29325.3|29430.5|29339.5|29412.6|29321.6|32
1653479820000|2022-05-25 11:57:00|29415.3|29324.3|29426.5|29335.5|29426.5|29335.5|29415.3|29324.3|29
1653479830000|2022-05-25 11:57:10|29425.7|29334.7|29419.2|29328.2|29425.7|29334.7|29418.4|29327.4|31
1653479840000|2022-05-25 11:57:20|29419.5|29328.5|29401.2|29310.2|29419.6|29328.6|29401.2|29310.2|30
1653479850000|2022-05-25 11:57:30|29402.3|29311.3|29411.8|29320.8|29414|29323|29402.3|29311.3|35
1653479860000|2022-05-25 11:57:40|29411.3|29320.3|29422|29331|29425.3|29334.3|29410.9|29319.9|31
1653479870000|2022-05-25 11:57:50|29421.5|29330.5|29421.8|29330.8|29424.6|29333.6|29421.5|29330.5|20
1653479880000|2022-05-25 11:58:00|29421.9|29330.9|29431.1|29340.1|29432.9|29341.9|29419.5|29328.5|34
1653479890000|2022-05-25 11:58:10|29431.2|29340.2|29436.3|29345.3|29436.3|29345.3|29431.2|29340.2|33
1653479900000|2022-05-25 11:58:20|29436.4|29345.4|29429.8|29338.8|29436.9|29345.9|29429.4|29338.4|31
1653479910000|2022-05-25 11:58:30|29429.6|29338.6|29433.7|29342.7|29433.7|29342.7|29429.3|29338.3|35
1653479920000|2022-05-25 11:58:40|29433.6|29342.6|29431|29340|29434.9|29343.9|29430.8|29339.8|32
1653479930000|2022-05-25 11:58:50|29431.2|29340.2|29424.1|29333.1|29432|29341|29424.1|29333.1|33
1653479940000|2022-05-25 11:59:00|29424.2|29333.2|29424.2|29333.2|29426.1|29335.1|29423.4|29332.4|24
1653479950000|2022-05-25 11:59:10|29425.6|29334.6|29422.3|29331.3|29431.7|29340.7|29422.3|29331.3|33
1653479960000|2022-05-25 11:59:20|29425.8|29334.8|29420.2|29329.2|29427.6|29336.6|29420.2|29329.2|14
1653479970000|2022-05-25 11:59:30|29420.3|29329.3|29420.9|29329.9|29421.3|29330.3|29420.2|29329.2|10
1653479980000|2022-05-25 11:59:40|29421.3|29330.3|29425.8|29334.8|29425.8|29334.8|29420.2|29329.2|18
1653479990000|2022-05-25 11:59:50|29424.1|29333.1|29423.4|29332.4|29425.9|29334.9|29421.3|29330.3|34
1653480000000|2022-05-25 12:00:00|29423.1|29332.1|29402.3|29311.3|29423.6|29332.6|29402.2|29311.2|30
1653480010000|2022-05-25 12:00:10|29402.4|29311.4|29406.1|29315.1|29414.4|29323.4|29402.4|29311.4|36
1653480020000|2022-05-25 12:00:20|29406.2|29315.2|29396|29305|29407.5|29316.5|29395.7|29304.7|29
1653480030000|2022-05-25 12:00:30|29395.6|29304.6|29391.8|29300.8|29398.4|29307.4|29388.2|29297.2|35
1653480040000|2022-05-25 12:00:40|29391.4|29300.4|29396.8|29305.8|29397.5|29306.5|29390.7|29299.7|27
1653480050000|2022-05-25 12:00:50|29397.2|29306.2|29397.6|29306.6|29399.9|29308.9|29395.7|29304.7|32
1653480060000|2022-05-25 12:01:00|29399.5|29308.5|29398.2|29307.2|29399.5|29308.5|29395.8|29304.8|33
1653480070000|2022-05-25 12:01:10|29398.1|29307.1|29400.2|29309.2|29400.3|29309.3|29397.8|29306.8|21
1653480080000|2022-05-25 12:01:20|29399.7|29308.7|29399.9|29308.9|29402.7|29311.7|29399|29308|24
1653480090000|2022-05-25 12:01:30|29400.2|29309.2|29399.2|29308.2|29406.6|29315.6|29398.8|29307.8|34
1653480100000|2022-05-25 12:01:40|29399.7|29308.7|29403.5|29312.5|29404.1|29313.1|29399.7|29308.7|30
1653480110000|2022-05-25 12:01:50|29406.7|29315.7|29407.3|29316.3|29410.1|29319.1|29401.4|29310.4|32
1653480120000|2022-05-25 12:02:00|29407.5|29316.5|29430.7|29339.7|29433.7|29342.7|29407.5|29316.5|37
1653480130000|2022-05-25 12:02:10|29432.6|29341.6|29435.5|29344.5|29441.1|29350.1|29432.3|29341.3|33
1653480140000|2022-05-25 12:02:20|29435.7|29344.7|29435.3|29344.3|29439.7|29348.7|29424.8|29333.8|34
1653480150000|2022-05-25 12:02:30|29436.5|29345.5|29437.8|29346.8|29442.6|29351.6|29435.5|29344.5|36
1653480160000|2022-05-25 12:02:40|29439|29348|29446.3|29355.3|29448.3|29357.3|29437.4|29346.4|28
1653480170000|2022-05-25 12:02:50|29446.9|29355.9|29455.2|29364.2|29455.8|29364.8|29443.7|29352.7|28
1653480180000|2022-05-25 12:03:00|29455.7|29364.7|29455.8|29364.8|29459.8|29368.8|29454.4|29363.4|29
1653480190000|2022-05-25 12:03:10|29457.5|29366.5|29451.1|29360.1|29457.5|29366.5|29450.3|29359.3|28
1653480200000|2022-05-25 12:03:20|29450.9|29359.9|29451.3|29360.3|29455.5|29364.5|29447.8|29356.8|33
1653480210000|2022-05-25 12:03:30|29449.8|29358.8|29417.4|29326.4|29451.7|29360.7|29417.4|29326.4|35
1653480220000|2022-05-25 12:03:40|29421|29330|29412.4|29321.4|29421|29330|29409.8|29318.8|38
1653480230000|2022-05-25 12:03:50|29414|29323|29415.6|29324.6|29437.6|29346.6|29414|29323|32
1653480240000|2022-05-25 12:04:00|29417|29326|29418.2|29327.2|29423.2|29332.2|29398.7|29307.7|39
1653480250000|2022-05-25 12:04:10|29420.3|29329.3|29436.1|29345.1|29441.3|29350.3|29420.3|29329.3|35
1653480260000|2022-05-25 12:04:20|29442.8|29351.8|29433.6|29342.6|29442.8|29351.8|29433.6|29342.6|27
1653480270000|2022-05-25 12:04:30|29434.5|29343.5|29436.7|29345.7|29442.8|29351.8|29433.6|29342.6|24
1653480280000|2022-05-25 12:04:40|29436.8|29345.8|29451.9|29360.9|29451.9|29360.9|29433.6|29342.6|22
1653480290000|2022-05-25 12:04:50|29452.6|29361.6|29454.4|29363.4|29454.5|29363.5|29449.5|29358.5|33
1653480300000|2022-05-25 12:05:00|29451.6|29360.6|29448.7|29357.7|29455.4|29364.4|29445.5|29354.5|31
1653480310000|2022-05-25 12:05:10|29449|29358|29442.2|29351.2|29451.4|29360.4|29442.2|29351.2|30
1653480320000|2022-05-25 12:05:20|29442.1|29351.1|29445.1|29354.1|29448.2|29357.2|29441.3|29350.3|32
1653480330000|2022-05-25 12:05:30|29445.2|29354.2|29442.9|29351.9|29447.6|29356.6|29442.9|29351.9|36
1653480340000|2022-05-25 12:05:40|29445.1|29354.1|29453.3|29362.3|29456.9|29365.9|29438.1|29347.1|31
1653480350000|2022-05-25 12:05:50|29453.2|29362.2|29445.2|29354.2|29453.9|29362.9|29445.2|29354.2|33
1653480360000|2022-05-25 12:06:00|29443.6|29352.6|29452.2|29361.2|29452.4|29361.4|29442.6|29351.6|35
1653480370000|2022-05-25 12:06:10|29452|29361|29462.3|29371.3|29463.1|29372.1|29449.1|29358.1|36
1653480380000|2022-05-25 12:06:20|29462.2|29371.2|29460.5|29369.5|29463.9|29372.9|29458.2|29367.2|29
1653480390000|2022-05-25 12:06:30|29460.9|29369.9|29463.5|29372.5|29464.1|29373.1|29458.4|29367.4|33
1653480400000|2022-05-25 12:06:40|29463.2|29372.2|29476.7|29385.7|29476.9|29385.9|29463.2|29372.2|35
1653480410000|2022-05-25 12:06:50|29478.1|29387.1|29484|29393|29487.2|29396.2|29475.9|29384.9|36
1653480420000|2022-05-25 12:07:00|29484.9|29393.9|29482.8|29391.8|29485.7|29394.7|29477.9|29386.9|39
1653480430000|2022-05-25 12:07:10|29483|29392|29474.6|29383.6|29483.9|29392.9|29472.6|29381.6|35
1653480440000|2022-05-25 12:07:20|29475.2|29384.2|29475.9|29384.9|29481.2|29390.2|29473.8|29382.8|31
1653480450000|2022-05-25 12:07:30|29475.5|29384.5|29480.1|29389.1|29481.4|29390.4|29475.5|29384.5|28
1653480460000|2022-05-25 12:07:40|29479.9|29388.9|29479.8|29388.8|29480|29389|29476.8|29385.8|26
1653480470000|2022-05-25 12:07:50|29479.5|29388.5|29483.8|29392.8|29485.9|29394.9|29476.3|29385.3|33
1653480480000|2022-05-25 12:08:00|29483.7|29392.7|29495.5|29404.5|29498|29407|29482.9|29391.9|30
1653480490000|2022-05-25 12:08:10|29495.7|29404.7|29500.9|29409.9|29503.9|29412.9|29495.2|29404.2|36
1653480500000|2022-05-25 12:08:20|29501.1|29410.1|29506.1|29415.1|29509.9|29418.9|29500.9|29409.9|34
1653480510000|2022-05-25 12:08:30|29510|29419|29510|29419|29512.7|29421.7|29506.9|29415.9|34
1653480520000|2022-05-25 12:08:40|29510.1|29419.1|29513.4|29422.4|29515.9|29424.9|29506.4|29415.4|38
1653480530000|2022-05-25 12:08:50|29513.3|29422.3|29510.8|29419.8|29514.2|29423.2|29508.4|29417.4|36
1653480540000|2022-05-25 12:09:00|29511|29420|29508.2|29417.2|29512.2|29421.2|29506.6|29415.6|34
1653480550000|2022-05-25 12:09:10|29507.7|29416.7|29507.4|29416.4|29508.6|29417.6|29506.6|29415.6|26
1653480560000|2022-05-25 12:09:20|29506.6|29415.6|29491.3|29400.3|29507.4|29416.4|29489.4|29398.4|32
1653480570000|2022-05-25 12:09:30|29491.4|29400.4|29483.4|29392.4|29491.4|29400.4|29483.2|29392.2|25
1653480580000|2022-05-25 12:09:40|29487.1|29396.1|29484.7|29393.7|29489.1|29398.1|29483|29392|33
1653480590000|2022-05-25 12:09:50|29485.8|29394.8|29487.7|29396.7|29488.1|29397.1|29485.4|29394.4|30
1653480600000|2022-05-25 12:10:00|29487.8|29396.8|29486.5|29395.5|29487.8|29396.8|29481.5|29390.5|33
1653480610000|2022-05-25 12:10:10|29486.3|29395.3|29493|29402|29493|29402|29486|29395|32
1653480620000|2022-05-25 12:10:20|29495.2|29404.2|29503.6|29412.6|29505.4|29414.4|29492.8|29401.8|34
1653480630000|2022-05-25 12:10:30|29506.4|29415.4|29502.6|29411.6|29508.5|29417.5|29502.6|29411.6|35
1653480640000|2022-05-25 12:10:40|29502.5|29411.5|29491.2|29400.2|29503.5|29412.5|29491.2|29400.2|34
1653480650000|2022-05-25 12:10:50|29491|29400|29496.7|29405.7|29498.2|29407.2|29490.1|29399.1|37
1653480660000|2022-05-25 12:11:00|29496.5|29405.5|29496.1|29405.1|29498.4|29407.4|29491.3|29400.3|34
1653480670000|2022-05-25 12:11:10|29496.6|29405.6|29496.5|29405.5|29497.3|29406.3|29494.8|29403.8|32
1653480680000|2022-05-25 12:11:20|29497.9|29406.9|29488.1|29397.1|29498.7|29407.7|29485.6|29394.6|35
1653480690000|2022-05-25 12:11:30|29488.7|29397.7|29476.2|29385.2|29492.9|29401.9|29476.2|29385.2|37
1653480700000|2022-05-25 12:11:40|29476|29385|29475.7|29384.7|29476|29385|29474|29383|30
1653480710000|2022-05-25 12:11:50|29475.2|29384.2|29471.5|29380.5|29475.8|29384.8|29471.5|29380.5|24
1653480720000|2022-05-25 12:12:00|29472.4|29381.4|29473.2|29382.2|29479.8|29388.8|29472.4|29381.4|32
1653480730000|2022-05-25 12:12:10|29473.3|29382.3|29479.7|29388.7|29480.9|29389.9|29472|29381|27
1653480740000|2022-05-25 12:12:20|29479.4|29388.4|29485.5|29394.5|29486|29395|29478|29387|30
1653480750000|2022-05-25 12:12:30|29484.6|29393.6|29487.5|29396.5|29489.4|29398.4|29482.6|29391.6|36
1653480760000|2022-05-25 12:12:40|29486.5|29395.5|29488.1|29397.1|29490|29399|29484.5|29393.5|35
1653480770000|2022-05-25 12:12:50|29488.2|29397.2|29489.1|29398.1|29489.1|29398.1|29486.7|29395.7|33
1653480780000|2022-05-25 12:13:00|29488.3|29397.3|29495.6|29404.6|29495.6|29404.6|29487.6|29396.6|31
1653480790000|2022-05-25 12:13:10|29494.9|29403.9|29493.9|29402.9|29495.8|29404.8|29492.4|29401.4|31
1653480800000|2022-05-25 12:13:20|29493.7|29402.7|29506.1|29415.1|29509.4|29418.4|29493.6|29402.6|35
1653480810000|2022-05-25 12:13:30|29506|29415|29501.5|29410.5|29506.5|29415.5|29498.6|29407.6|34
1653480820000|2022-05-25 12:13:40|29501.6|29410.6|29502.4|29411.4|29502.7|29411.7|29500.2|29409.2|25
1653480830000|2022-05-25 12:13:50|29502.5|29411.5|29501.2|29410.2|29503.1|29412.1|29500.6|29409.6|28
1653480840000|2022-05-25 12:14:00|29502.5|29411.5|29500.9|29409.9|29503.3|29412.3|29500.5|29409.5|29
1653480850000|2022-05-25 12:14:10|29501.1|29410.1|29502.2|29411.2|29502.2|29411.2|29500.3|29409.3|23
1653480860000|2022-05-25 12:14:20|29502|29411|29502.2|29411.2|29503.9|29412.9|29501.5|29410.5|29
1653480870000|2022-05-25 12:14:30|29503.9|29412.9|29502.5|29411.5|29504.8|29413.8|29500.6|29409.6|28
1653480880000|2022-05-25 12:14:40|29502.6|29411.6|29505.9|29414.9|29506.4|29415.4|29501.8|29410.8|27
1653480890000|2022-05-25 12:14:50|29506.3|29415.3|29505.3|29414.3|29507.4|29416.4|29501.8|29410.8|28
1653480900000|2022-05-25 12:15:00|29503.4|29412.4|29505.8|29414.8|29506.5|29415.5|29503|29412|32
1653480910000|2022-05-25 12:15:10|29503.9|29412.9|29509.2|29418.2|29515.6|29424.6|29503.1|29412.1|28
1653480920000|2022-05-25 12:15:20|29509.9|29418.9|29524.9|29433.9|29529.7|29438.7|29507.4|29416.4|35
1653480930000|2022-05-25 12:15:30|29524.8|29433.8|29515.3|29424.3|29533.4|29442.4|29515.3|29424.3|32
1653480940000|2022-05-25 12:15:40|29516.6|29425.6|29524.2|29433.2|29525.2|29434.2|29514.4|29423.4|39
1653480950000|2022-05-25 12:15:50|29522.5|29431.5|29532|29441|29534.1|29443.1|29522.5|29431.5|31
1653480960000|2022-05-25 12:16:00|29532.8|29441.8|29513.1|29422.1|29532.8|29441.8|29512.3|29421.3|38
1653480970000|2022-05-25 12:16:10|29513|29422|29511.3|29420.3|29513|29422|29509.4|29418.4|27
1653480980000|2022-05-25 12:16:20|29511.4|29420.4|29508.9|29417.9|29512.4|29421.4|29508.9|29417.9|29
1653480990000|2022-05-25 12:16:30|29512.1|29421.1|29512.9|29421.9|29512.9|29421.9|29499.3|29408.3|30
1653481000000|2022-05-25 12:16:40|29507.3|29416.3|29511.7|29420.7|29512.9|29421.9|29507.3|29416.3|22
1653481010000|2022-05-25 12:16:50|29507.3|29416.3|29482.8|29391.8|29510.4|29419.4|29482.5|29391.5|24
1653481020000|2022-05-25 12:17:00|29482.7|29391.7|29474.5|29383.5|29482.7|29391.7|29473|29382|30
1653481030000|2022-05-25 12:17:10|29472.9|29381.9|29465.8|29374.8|29472.9|29381.9|29465.8|29374.8|30
1653481040000|2022-05-25 12:17:20|29468.5|29377.5|29468.4|29377.4|29469.7|29378.7|29466|29375|23
1653481050000|2022-05-25 12:17:30|29465.8|29374.8|29467|29376|29468.7|29377.7|29465.6|29374.6|26
1653481060000|2022-05-25 12:17:40|29466.5|29375.5|29463.8|29372.8|29466.5|29375.5|29461.7|29370.7|24
1653481070000|2022-05-25 12:17:50|29464.8|29373.8|29460.2|29369.2|29464.9|29373.9|29457.9|29366.9|21
1653481080000|2022-05-25 12:18:00|29462.1|29371.1|29465.5|29374.5|29466.2|29375.2|29462.1|29371.1|30
1653481090000|2022-05-25 12:18:10|29465.7|29374.7|29469.2|29378.2|29469.9|29378.9|29465.2|29374.2|34
1653481100000|2022-05-25 12:18:20|29470.7|29379.7|29473.7|29382.7|29475.3|29384.3|29470.2|29379.2|29
1653481110000|2022-05-25 12:18:30|29474|29383|29470.1|29379.1|29474.2|29383.2|29467.8|29376.8|24
1653481120000|2022-05-25 12:18:40|29469.8|29378.8|29470.9|29379.9|29471.5|29380.5|29468.7|29377.7|25
1653481130000|2022-05-25 12:18:50|29471|29380|29470.4|29379.4|29471.1|29380.1|29467.6|29376.6|33
1653481140000|2022-05-25 12:19:00|29470.5|29379.5|29467.5|29376.5|29471|29380|29465.8|29374.8|29
1653481150000|2022-05-25 12:19:10|29466.2|29375.2|29465.7|29374.7|29467.5|29376.5|29464.6|29373.6|23
1653481160000|2022-05-25 12:19:20|29465.8|29374.8|29468.2|29377.2|29468.2|29377.2|29464.2|29373.2|30
1653481170000|2022-05-25 12:19:30|29469.2|29378.2|29471.1|29380.1|29471.6|29380.6|29469.2|29378.2|34
1653481180000|2022-05-25 12:19:40|29470.9|29379.9|29470.2|29379.2|29471.4|29380.4|29469.6|29378.6|30
1653481190000|2022-05-25 12:19:50|29469.9|29378.9|29470.9|29379.9|29471.4|29380.4|29469.4|29378.4|26
1653481200000|2022-05-25 12:20:00|29471.5|29380.5|29471.7|29380.7|29471.8|29380.8|29470.9|29379.9|17
1653481210000|2022-05-25 12:20:10|29472|29381|29471.8|29380.8|29472.4|29381.4|29471.3|29380.3|19
1653481220000|2022-05-25 12:20:20|29471.4|29380.4|29472.4|29381.4|29472.6|29381.6|29471.4|29380.4|25
1653481230000|2022-05-25 12:20:30|29472.7|29381.7|29463.3|29372.3|29472.9|29381.9|29463.3|29372.3|29
1653481240000|2022-05-25 12:20:40|29463.6|29372.6|29461.2|29370.2|29467.1|29376.1|29461.2|29370.2|23
1653481250000|2022-05-25 12:20:50|29462|29371|29459.4|29368.4|29462.8|29371.8|29459.4|29368.4|11
1653481260000|2022-05-25 12:21:00|29458.9|29367.9|29457.8|29366.8|29459.6|29368.6|29455.3|29364.3|16
1653481270000|2022-05-25 12:21:10|29459.6|29368.6|29451.3|29360.3|29459.6|29368.6|29451.3|29360.3|24
1653481280000|2022-05-25 12:21:20|29451.5|29360.5|29451|29360|29453.8|29362.8|29448.3|29357.3|19
1653481290000|2022-05-25 12:21:30|29450.6|29359.6|29455.1|29364.1|29456.4|29365.4|29450.4|29359.4|27
1653481300000|2022-05-25 12:21:40|29454.9|29363.9|29455.6|29364.6|29455.9|29364.9|29452.8|29361.8|28
1653481310000|2022-05-25 12:21:50|29455.3|29364.3|29455.1|29364.1|29457|29366|29453|29362|25
1653481320000|2022-05-25 12:22:00|29454.2|29363.2|29457.8|29366.8|29459.5|29368.5|29452.7|29361.7|29
1653481330000|2022-05-25 12:22:10|29458|29367|29458.7|29367.7|29459|29368|29456.3|29365.3|28
1653481340000|2022-05-25 12:22:20|29460.1|29369.1|29458.4|29367.4|29460.8|29369.8|29458.1|29367.1|34
1653481350000|2022-05-25 12:22:30|29458.1|29367.1|29458|29367|29460.7|29369.7|29457.6|29366.6|24
1653481360000|2022-05-25 12:22:40|29457.9|29366.9|29456.2|29365.2|29460|29369|29456.2|29365.2|22
1653481370000|2022-05-25 12:22:50|29457|29366|29457.2|29366.2|29458.2|29367.2|29456|29365|30
1653481380000|2022-05-25 12:23:00|29457.6|29366.6|29457.7|29366.7|29458.3|29367.3|29456.5|29365.5|24
1653481390000|2022-05-25 12:23:10|29457.5|29366.5|29458.9|29367.9|29459.6|29368.6|29456.7|29365.7|25
1653481400000|2022-05-25 12:23:20|29459.2|29368.2|29461.3|29370.3|29461.3|29370.3|29458|29367|25
1653481410000|2022-05-25 12:23:30|29461.5|29370.5|29467.6|29376.6|29471.2|29380.2|29461.5|29370.5|26
1653481420000|2022-05-25 12:23:40|29468|29377|29471.4|29380.4|29471.4|29380.4|29467.6|29376.6|25
1653481430000|2022-05-25 12:23:50|29471.5|29380.5|29471|29380|29471.8|29380.8|29469.5|29378.5|20
1653481440000|2022-05-25 12:24:00|29471.2|29380.2|29478.4|29387.4|29478.4|29387.4|29471.2|29380.2|21
1653481450000|2022-05-25 12:24:10|29478.6|29387.6|29476.2|29385.2|29478.9|29387.9|29475.4|29384.4|32
1653481460000|2022-05-25 12:24:20|29476.8|29385.8|29471.2|29380.2|29477.1|29386.1|29470.8|29379.8|29
1653481470000|2022-05-25 12:24:30|29471.3|29380.3|29472.8|29381.8|29473.4|29382.4|29470.9|29379.9|32
1653481480000|2022-05-25 12:24:40|29472.9|29381.9|29474.5|29383.5|29474.5|29383.5|29472.2|29381.2|28
1653481490000|2022-05-25 12:24:50|29473.9|29382.9|29471.5|29380.5|29473.9|29382.9|29471.5|29380.5|28
1653481500000|2022-05-25 12:25:00|29473.9|29382.9|29478.8|29387.8|29478.8|29387.8|29471.8|29380.8|23
1653481510000|2022-05-25 12:25:10|29478.7|29387.7|29478.4|29387.4|29480.1|29389.1|29476.2|29385.2|27
1653481520000|2022-05-25 12:25:20|29478.9|29387.9|29480.4|29389.4|29482.7|29391.7|29478.9|29387.9|30
1653481530000|2022-05-25 12:25:30|29480.5|29389.5|29483.3|29392.3|29486.5|29395.5|29479.5|29388.5|32
1653481540000|2022-05-25 12:25:40|29483.4|29392.4|29475.5|29384.5|29485.2|29394.2|29473.2|29382.2|26
1653481550000|2022-05-25 12:25:50|29476.5|29385.5|29474.1|29383.1|29479.4|29388.4|29474.1|29383.1|17
1653481560000|2022-05-25 12:26:00|29473.8|29382.8|29471.8|29380.8|29473.8|29382.8|29465.2|29374.2|27
1653481570000|2022-05-25 12:26:10|29468.3|29377.3|29446.5|29355.5|29471.8|29380.8|29446.5|29355.5|34
1653481580000|2022-05-25 12:26:20|29451.1|29360.1|29458.6|29367.6|29458.6|29367.6|29445.3|29354.3|27
1653481590000|2022-05-25 12:26:30|29460.6|29369.6|29459.2|29368.2|29467.5|29376.5|29459|29368|38
1653481600000|2022-05-25 12:26:40|29457.3|29366.3|29445|29354|29457.5|29366.5|29445|29354|27
1653481610000|2022-05-25 12:26:50|29443.6|29352.6|29439.8|29348.8|29448.6|29357.6|29435.4|29344.4|38
1653481620000|2022-05-25 12:27:00|29439.9|29348.9|29447.7|29356.7|29448.3|29357.3|29435.7|29344.7|35
1653481630000|2022-05-25 12:27:10|29447.3|29356.3|29453.9|29362.9|29455|29364|29446.7|29355.7|36
1653481640000|2022-05-25 12:27:20|29454.9|29363.9|29458.7|29367.7|29460|29369|29452.8|29361.8|36
1653481650000|2022-05-25 12:27:30|29458.8|29367.8|29464.2|29373.2|29465.4|29374.4|29458.2|29367.2|32
1653481660000|2022-05-25 12:27:40|29464.1|29373.1|29459.7|29368.7|29464.4|29373.4|29457|29366|36
1653481670000|2022-05-25 12:27:50|29460.4|29369.4|29462.1|29371.1|29462.5|29371.5|29459.2|29368.2|36
1653481680000|2022-05-25 12:28:00|29461.1|29370.1|29463.5|29372.5|29463.5|29372.5|29461.1|29370.1|34
1653481690000|2022-05-25 12:28:10|29462.7|29371.7|29459.7|29368.7|29464|29373|29454.6|29363.6|36
1653481700000|2022-05-25 12:28:20|29455.9|29364.9|29450.2|29359.2|29459.7|29368.7|29449.5|29358.5|28
1653481710000|2022-05-25 12:28:30|29451.2|29360.2|29453|29362|29455.5|29364.5|29451.2|29360.2|32
1653481720000|2022-05-25 12:28:40|29453.1|29362.1|29451.2|29360.2|29454.1|29363.1|29449.5|29358.5|30
1653481730000|2022-05-25 12:28:50|29450.9|29359.9|29452.2|29361.2|29452.7|29361.7|29450.6|29359.6|30
1653481740000|2022-05-25 12:29:00|29452|29361|29451.2|29360.2|29452.2|29361.2|29450.4|29359.4|33
1653481750000|2022-05-25 12:29:10|29451.7|29360.7|29453|29362|29453|29362|29451|29360|33
1653481760000|2022-05-25 12:29:20|29452.6|29361.6|29433.7|29342.7|29453|29362|29426.1|29335.1|32
1653481770000|2022-05-25 12:29:30|29431.9|29340.9|29411.9|29320.9|29436.2|29345.2|29411.1|29320.1|26
1653481780000|2022-05-25 12:29:40|29412|29321|29411.6|29320.6|29412.8|29321.8|29399.6|29308.6|35
1653481790000|2022-05-25 12:29:50|29411.7|29320.7|29393|29302|29414.7|29323.7|29393|29302|36
1653481800000|2022-05-25 12:30:00|29394.9|29303.9|29393.7|29302.7|29397.7|29306.7|29382.7|29291.7|34
1653481810000|2022-05-25 12:30:10|29392.8|29301.8|29368.4|29277.4|29393.1|29302.1|29368.4|29277.4|37
1653481820000|2022-05-25 12:30:20|29368.6|29277.6|29372.7|29281.7|29373|29282|29362.1|29271.1|34
1653481830000|2022-05-25 12:30:30|29374|29283|29407|29316|29407|29316|29374|29283|39
1653481840000|2022-05-25 12:30:40|29406.2|29315.2|29399.4|29308.4|29411.9|29320.9|29396.1|29305.1|33
1653481850000|2022-05-25 12:30:50|29398.2|29307.2|29400.7|29309.7|29401.1|29310.1|29398.2|29307.2|30
1653481860000|2022-05-25 12:31:00|29400.2|29309.2|29413.8|29322.8|29415|29324|29400.2|29309.2|31
1653481870000|2022-05-25 12:31:10|29409.9|29318.9|29424.6|29333.6|29424.6|29333.6|29403.5|29312.5|34
1653481880000|2022-05-25 12:31:20|29424.8|29333.8|29415.8|29324.8|29424.8|29333.8|29415.8|29324.8|29
1653481890000|2022-05-25 12:31:30|29415.5|29324.5|29417.7|29326.7|29417.7|29326.7|29414.3|29323.3|20
1653481900000|2022-05-25 12:31:40|29417.8|29326.8|29417.2|29326.2|29417.8|29326.8|29415.8|29324.8|25
1653481910000|2022-05-25 12:31:50|29417.3|29326.3|29428.1|29337.1|29428.9|29337.9|29416.6|29325.6|28
1653481920000|2022-05-25 12:32:00|29428.8|29337.8|29433.4|29342.4|29437.7|29346.7|29428|29337|30
1653481930000|2022-05-25 12:32:10|29432.5|29341.5|29435.6|29344.6|29435.6|29344.6|29430.9|29339.9|27
1653481940000|2022-05-25 12:32:20|29434.2|29343.2|29445.3|29354.3|29445.5|29354.5|29434.2|29343.2|33
1653481950000|2022-05-25 12:32:30|29445.7|29354.7|29445.2|29354.2|29446.6|29355.6|29444.6|29353.6|27
1653481960000|2022-05-25 12:32:40|29445.3|29354.3|29444.1|29353.1|29445.7|29354.7|29438.9|29347.9|32
1653481970000|2022-05-25 12:32:50|29443.9|29352.9|29446.1|29355.1|29446.3|29355.3|29443.6|29352.6|29
1653481980000|2022-05-25 12:33:00|29446|29355|29437.9|29346.9|29448.3|29357.3|29437.9|29346.9|33
1653481990000|2022-05-25 12:33:10|29438.7|29347.7|29436.6|29345.6|29439.4|29348.4|29435.2|29344.2|29
1653482000000|2022-05-25 12:33:20|29435.8|29344.8|29435.6|29344.6|29437.5|29346.5|29435.6|29344.6|19
1653482010000|2022-05-25 12:33:30|29435.9|29344.9|29455.7|29364.7|29457.2|29366.2|29435.9|29344.9|31
1653482020000|2022-05-25 12:33:40|29456.3|29365.3|29478.3|29387.3|29478.3|29387.3|29455.1|29364.1|38
1653482030000|2022-05-25 12:33:50|29476.1|29385.1|29515.1|29424.1|29517.2|29426.2|29475.8|29384.8|38
1653482040000|2022-05-25 12:34:00|29512.5|29421.5|29506.9|29415.9|29515.3|29424.3|29502|29411|40
1653482050000|2022-05-25 12:34:10|29507.6|29416.6|29508.3|29417.3|29511|29420|29503.8|29412.8|33
1653482060000|2022-05-25 12:34:20|29507.6|29416.6|29512.6|29421.6|29512.6|29421.6|29503.1|29412.1|26
1653482070000|2022-05-25 12:34:30|29512.7|29421.7|29514.5|29423.5|29514.5|29423.5|29507.5|29416.5|33
1653482080000|2022-05-25 12:34:40|29515.8|29424.8|29511.6|29420.6|29515.8|29424.8|29508.9|29417.9|33
1653482090000|2022-05-25 12:34:50|29511.4|29420.4|29506.2|29415.2|29511.4|29420.4|29502.3|29411.3|20
1653482100000|2022-05-25 12:35:00|29508|29417|29513.3|29422.3|29514.9|29423.9|29505.1|29414.1|34
1653482110000|2022-05-25 12:35:10|29514.1|29423.1|29512.5|29421.5|29515|29424|29511.1|29420.1|38
1653482120000|2022-05-25 12:35:20|29511.5|29420.5|29513.5|29422.5|29514|29423|29510.1|29419.1|32
1653482130000|2022-05-25 12:35:30|29513.6|29422.6|29514.3|29423.3|29515.2|29424.2|29512.8|29421.8|36
1653482140000|2022-05-25 12:35:40|29514.8|29423.8|29519.7|29428.7|29523.1|29432.1|29514.8|29423.8|30
1653482150000|2022-05-25 12:35:50|29520.4|29429.4|29518.1|29427.1|29523.4|29432.4|29518.1|29427.1|29
1653482160000|2022-05-25 12:36:00|29519.2|29428.2|29513|29422|29519.2|29428.2|29512|29421|30
1653482170000|2022-05-25 12:36:10|29511.9|29420.9|29513.8|29422.8|29513.8|29422.8|29510.6|29419.6|24
1653482180000|2022-05-25 12:36:20|29511.5|29420.5|29508.6|29417.6|29515.5|29424.5|29507.6|29416.6|30
1653482190000|2022-05-25 12:36:30|29508.7|29417.7|29515.5|29424.5|29515.5|29424.5|29508.7|29417.7|27
1653482200000|2022-05-25 12:36:40|29515.8|29424.8|29520.2|29429.2|29521.1|29430.1|29514.6|29423.6|35
1653482210000|2022-05-25 12:36:50|29520.4|29429.4|29522.1|29431.1|29522.3|29431.3|29518.6|29427.6|30
1653482220000|2022-05-25 12:37:00|29521.9|29430.9|29517.3|29426.3|29521.9|29430.9|29516.8|29425.8|33
1653482230000|2022-05-25 12:37:10|29517.7|29426.7|29522.2|29431.2|29522.4|29431.4|29517.3|29426.3|25
1653482240000|2022-05-25 12:37:20|29522.8|29431.8|29540.6|29449.6|29542|29451|29521.6|29430.6|31
1653482250000|2022-05-25 12:37:30|29540.9|29449.9|29536.4|29445.4|29542.2|29451.2|29536.4|29445.4|35
1653482260000|2022-05-25 12:37:40|29536.5|29445.5|29532.8|29441.8|29539.4|29448.4|29528.9|29437.9|38
1653482270000|2022-05-25 12:37:50|29532.6|29441.6|29539.9|29448.9|29539.9|29448.9|29531.5|29440.5|26
1653482280000|2022-05-25 12:38:00|29539.6|29448.6|29525.5|29434.5|29540|29449|29525.5|29434.5|38
1653482290000|2022-05-25 12:38:10|29523|29432|29526.8|29435.8|29527.7|29436.7|29521.5|29430.5|30
1653482300000|2022-05-25 12:38:20|29525.3|29434.3|29525.3|29434.3|29527.4|29436.4|29523.7|29432.7|29
1653482310000|2022-05-25 12:38:30|29525.4|29434.4|29524.6|29433.6|29526.3|29435.3|29524.5|29433.5|24
1653482320000|2022-05-25 12:38:40|29524.5|29433.5|29514.1|29423.1|29524.6|29433.6|29514.1|29423.1|30
1653482330000|2022-05-25 12:38:50|29514.9|29423.9|29526.2|29435.2|29533.9|29442.9|29512.6|29421.6|26
1653482340000|2022-05-25 12:39:00|29528.8|29437.8|29527.5|29436.5|29529.4|29438.4|29522.9|29431.9|35
1653482350000|2022-05-25 12:39:10|29527|29436|29528.6|29437.6|29530.3|29439.3|29523|29432|34
1653482360000|2022-05-25 12:39:20|29528.7|29437.7|29538.9|29447.9|29544.3|29453.3|29527.1|29436.1|38
1653482370000|2022-05-25 12:39:30|29540.3|29449.3|29535.3|29444.3|29541.9|29450.9|29533.4|29442.4|35
1653482380000|2022-05-25 12:39:40|29534.7|29443.7|29542.3|29451.3|29546.4|29455.4|29533|29442|32
1653482390000|2022-05-25 12:39:50|29542.6|29451.6|29539.6|29448.6|29545.2|29454.2|29538|29447|35
1653482400000|2022-05-25 12:40:00|29540.3|29449.3|29539.8|29448.8|29547.1|29456.1|29537.6|29446.6|35
1653482410000|2022-05-25 12:40:10|29542|29451|29531|29440|29543.6|29452.6|29531|29440|34
1653482420000|2022-05-25 12:40:20|29531.4|29440.4|29531|29440|29532.3|29441.3|29530.2|29439.2|28
1653482430000|2022-05-25 12:40:30|29531.3|29440.3|29527.8|29436.8|29532.4|29441.4|29527.5|29436.5|29
1653482440000|2022-05-25 12:40:40|29527.2|29436.2|29526.5|29435.5|29528.2|29437.2|29522.4|29431.4|31
1653482450000|2022-05-25 12:40:50|29526.8|29435.8|29524.9|29433.9|29528.6|29437.6|29521.9|29430.9|30
1653482460000|2022-05-25 12:41:00|29524.3|29433.3|29524.8|29433.8|29525.1|29434.1|29518.9|29427.9|22
1653482470000|2022-05-25 12:41:10|29525.6|29434.6|29526.4|29435.4|29529|29438|29525|29434|33
1653482480000|2022-05-25 12:41:20|29526.5|29435.5|29528.8|29437.8|29529.5|29438.5|29526.5|29435.5|30
1653482490000|2022-05-25 12:41:30|29517.8|29426.8|29519.8|29428.8|29526.4|29435.4|29515.7|29424.7|27
1653482500000|2022-05-25 12:41:40|29517.6|29426.6|29517.7|29426.7|29518.7|29427.7|29515|29424|26
1653482510000|2022-05-25 12:41:50|29517.6|29426.6|29533.3|29442.3|29533.4|29442.4|29517.6|29426.6|32
1653482520000|2022-05-25 12:42:00|29533.2|29442.2|29529.5|29438.5|29533.4|29442.4|29525.1|29434.1|32
1653482530000|2022-05-25 12:42:10|29529.2|29438.2|29516.9|29425.9|29529.2|29438.2|29516.5|29425.5|28
1653482540000|2022-05-25 12:42:20|29518.3|29427.3|29516.9|29425.9|29522.6|29431.6|29516.2|29425.2|28
1653482550000|2022-05-25 12:42:30|29516.3|29425.3|29519.3|29428.3|29524.4|29433.4|29516.3|29425.3|29
1653482560000|2022-05-25 12:42:40|29523.8|29432.8|29508.4|29417.4|29524.4|29433.4|29506.6|29415.6|20
1653482570000|2022-05-25 12:42:50|29507.8|29416.8|29503.2|29412.2|29510.7|29419.7|29498.4|29407.4|32
1653482580000|2022-05-25 12:43:00|29503.4|29412.4|29503.8|29412.8|29506.5|29415.5|29498.2|29407.2|28
1653482590000|2022-05-25 12:43:10|29503.9|29412.9|29504.3|29413.3|29504.7|29413.7|29503.2|29412.2|30
1653482600000|2022-05-25 12:43:20|29504.2|29413.2|29505.5|29414.5|29507|29416|29503.9|29412.9|35
1653482610000|2022-05-25 12:43:30|29506.1|29415.1|29504.3|29413.3|29506.3|29415.3|29503.2|29412.2|28
1653482620000|2022-05-25 12:43:40|29503.8|29412.8|29507.8|29416.8|29509.3|29418.3|29503.8|29412.8|37
1653482630000|2022-05-25 12:43:50|29507.6|29416.6|29500.8|29409.8|29509.2|29418.2|29499.8|29408.8|31
1653482640000|2022-05-25 12:44:00|29499.9|29408.9|29506|29415|29507.6|29416.6|29498.4|29407.4|21
1653482650000|2022-05-25 12:44:10|29505.3|29414.3|29506.8|29415.8|29509.7|29418.7|29505|29414|32
1653482660000|2022-05-25 12:44:20|29506.6|29415.6|29506|29415|29510.5|29419.5|29504.6|29413.6|29
1653482670000|2022-05-25 12:44:30|29505|29414|29517.4|29426.4|29520.7|29429.7|29504.9|29413.9|37
1653482680000|2022-05-25 12:44:40|29519|29428|29518.2|29427.2|29520.6|29429.6|29510.7|29419.7|36
1653482690000|2022-05-25 12:44:50|29519.5|29428.5|29518.2|29427.2|29520.1|29429.1|29516.5|29425.5|36
1653482700000|2022-05-25 12:45:00|29519|29428|29502.5|29411.5|29519|29428|29500.4|29409.4|36
1653482710000|2022-05-25 12:45:10|29509.4|29418.4|29514.8|29423.8|29518.8|29427.8|29509.4|29418.4|37
1653482720000|2022-05-25 12:45:20|29515.2|29424.2|29515.8|29424.8|29518|29427|29512.6|29421.6|32
1653482730000|2022-05-25 12:45:30|29515.7|29424.7|29531.5|29440.5|29531.5|29440.5|29515.7|29424.7|33
1653482740000|2022-05-25 12:45:40|29527.7|29436.7|29532.5|29441.5|29536.5|29445.5|29527.1|29436.1|29
1653482750000|2022-05-25 12:45:50|29532.1|29441.1|29539.2|29448.2|29543.4|29452.4|29531.1|29440.1|33
1653482760000|2022-05-25 12:46:00|29538.5|29447.5|29534.7|29443.7|29542.7|29451.7|29534.7|29443.7|32
1653482770000|2022-05-25 12:46:10|29533.2|29442.2|29528.6|29437.6|29534.8|29443.8|29528.6|29437.6|27
1653482780000|2022-05-25 12:46:20|29530.4|29439.4|29530.9|29439.9|29533.1|29442.1|29528.6|29437.6|25
1653482790000|2022-05-25 12:46:30|29531.2|29440.2|29529.4|29438.4|29533.1|29442.1|29528.1|29437.1|32
1653482800000|2022-05-25 12:46:40|29530.9|29439.9|29530.1|29439.1|29531.4|29440.4|29528.1|29437.1|22
1653482810000|2022-05-25 12:46:50|29528.1|29437.1|29531.2|29440.2|29533|29442|29528.1|29437.1|19
1653482820000|2022-05-25 12:47:00|29530.2|29439.2|29530.4|29439.4|29533.1|29442.1|29528.6|29437.6|22
1653482830000|2022-05-25 12:47:10|29530.3|29439.3|29530|29439|29531.5|29440.5|29529.6|29438.6|18
1653482840000|2022-05-25 12:47:20|29529.8|29438.8|29531.5|29440.5|29533.1|29442.1|29529.8|29438.8|23
1653482850000|2022-05-25 12:47:30|29531.4|29440.4|29547.6|29456.6|29547.6|29456.6|29529.8|29438.8|22
1653482860000|2022-05-25 12:47:40|29545.1|29454.1|29556.1|29465.1|29558.4|29467.4|29543.2|29452.2|35
1653482870000|2022-05-25 12:47:50|29557|29466|29546.1|29455.1|29558.2|29467.2|29545.3|29454.3|31
1653482880000|2022-05-25 12:48:00|29546.3|29455.3|29553.7|29462.7|29554.9|29463.9|29546.3|29455.3|34
1653482890000|2022-05-25 12:48:10|29552.6|29461.6|29553.5|29462.5|29554.9|29463.9|29552.6|29461.6|33
1653482900000|2022-05-25 12:48:20|29552.9|29461.9|29555.4|29464.4|29557.1|29466.1|29552.6|29461.6|35
1653482910000|2022-05-25 12:48:30|29556.5|29465.5|29562|29471|29562.1|29471.1|29553.6|29462.6|35
1653482920000|2022-05-25 12:48:40|29562.1|29471.1|29572.6|29481.6|29578.7|29487.7|29562.1|29471.1|39
1653482930000|2022-05-25 12:48:50|29572.8|29481.8|29574.2|29483.2|29579.8|29488.8|29571.4|29480.4|37
1653482940000|2022-05-25 12:49:00|29574.3|29483.3|29567.1|29476.1|29574.7|29483.7|29565.9|29474.9|33
1653482950000|2022-05-25 12:49:10|29567.3|29476.3|29580.8|29489.8|29581.2|29490.2|29566.9|29475.9|32
1653482960000|2022-05-25 12:49:20|29580.1|29489.1|29588.8|29497.8|29589.2|29498.2|29579.5|29488.5|31
1653482970000|2022-05-25 12:49:30|29589.4|29498.4|29615.7|29524.7|29623.3|29532.3|29585.8|29494.8|37
1653482980000|2022-05-25 12:49:40|29615.8|29524.8|29610.2|29519.2|29621.2|29530.2|29609|29518|39
1653482990000|2022-05-25 12:49:50|29609.5|29518.5|29597.5|29506.5|29609.5|29518.5|29597.5|29506.5|37
1653483000000|2022-05-25 12:50:00|29599.5|29508.5|29617.3|29526.3|29623.3|29532.3|29596.8|29505.8|38
1653483010000|2022-05-25 12:50:10|29618.3|29527.3|29620|29529|29622.7|29531.7|29615.4|29524.4|39
1653483020000|2022-05-25 12:50:20|29618.7|29527.7|29612.8|29521.8|29619.9|29528.9|29611.4|29520.4|33
1653483030000|2022-05-25 12:50:30|29612.9|29521.9|29608.6|29517.6|29612.9|29521.9|29608.3|29517.3|34
1653483040000|2022-05-25 12:50:40|29607.3|29516.3|29607.2|29516.2|29609.6|29518.6|29607.2|29516.2|26
1653483050000|2022-05-25 12:50:50|29607.5|29516.5|29607.5|29516.5|29608.9|29517.9|29605.9|29514.9|24
1653483060000|2022-05-25 12:51:00|29607.4|29516.4|29599|29508|29608.2|29517.2|29599|29508|22
1653483070000|2022-05-25 12:51:10|29598.9|29507.9|29595.5|29504.5|29599.3|29508.3|29595.5|29504.5|27
1653483080000|2022-05-25 12:51:20|29595.3|29504.3|29607.3|29516.3|29607.7|29516.7|29595.3|29504.3|33
1653483090000|2022-05-25 12:51:30|29607|29516|29605.3|29514.3|29608|29517|29602.9|29511.9|36
1653483100000|2022-05-25 12:51:40|29604.7|29513.7|29596|29505|29604.7|29513.7|29596|29505|27
1653483110000|2022-05-25 12:51:50|29595.9|29504.9|29584.8|29493.8|29595.9|29504.9|29583.1|29492.1|27
1653483120000|2022-05-25 12:52:00|29585.7|29494.7|29585.2|29494.2|29587.4|29496.4|29583.2|29492.2|23
1653483130000|2022-05-25 12:52:10|29585.4|29494.4|29591|29500|29593|29502|29585.2|29494.2|31
1653483140000|2022-05-25 12:52:20|29590.6|29499.6|29605|29514|29605.5|29514.5|29586.7|29495.7|30
1653483150000|2022-05-25 12:52:30|29604.8|29513.8|29607.3|29516.3|29613.6|29522.6|29604.8|29513.8|32
1653483160000|2022-05-25 12:52:40|29607.5|29516.5|29612.7|29521.7|29612.7|29521.7|29607.3|29516.3|17
1653483170000|2022-05-25 12:52:50|29611.2|29520.2|29613.3|29522.3|29613.5|29522.5|29609.6|29518.6|15
1653483180000|2022-05-25 12:53:00|29613.6|29522.6|29607.5|29516.5|29622.1|29531.1|29607.5|29516.5|30
1653483190000|2022-05-25 12:53:10|29608.3|29517.3|29613.6|29522.6|29620|29529|29608.1|29517.1|25
1653483200000|2022-05-25 12:53:20|29613.7|29522.7|29611.1|29520.1|29613.7|29522.7|29609.3|29518.3|32
1653483210000|2022-05-25 12:53:30|29610.4|29519.4|29609.1|29518.1|29612.7|29521.7|29609.1|29518.1|27
1653483220000|2022-05-25 12:53:40|29610.3|29519.3|29610|29519|29612.7|29521.7|29609.3|29518.3|20
1653483230000|2022-05-25 12:53:50|29609.9|29518.9|29611.1|29520.1|29612.7|29521.7|29609.4|29518.4|24
1653483240000|2022-05-25 12:54:00|29611.3|29520.3|29613.5|29522.5|29614.2|29523.2|29611.3|29520.3|25
1653483250000|2022-05-25 12:54:10|29613.6|29522.6|29612.9|29521.9|29614.7|29523.7|29611.5|29520.5|24
1653483260000|2022-05-25 12:54:20|29613.5|29522.5|29613.8|29522.8|29613.8|29522.8|29609.6|29518.6|33
1653483270000|2022-05-25 12:54:30|29613.5|29522.5|29611.1|29520.1|29613.8|29522.8|29610.1|29519.1|27
1653483280000|2022-05-25 12:54:40|29611.6|29520.6|29612.9|29521.9|29612.9|29521.9|29609.3|29518.3|28
1653483290000|2022-05-25 12:54:50|29610.5|29519.5|29610.5|29519.5|29613.1|29522.1|29610|29519|25
1653483300000|2022-05-25 12:55:00|29610.6|29519.6|29602.3|29511.3|29612.3|29521.3|29597.3|29506.3|25
1653483310000|2022-05-25 12:55:10|29603.1|29512.1|29605.4|29514.4|29605.4|29514.4|29590|29499|26
1653483320000|2022-05-25 12:55:20|29598.6|29507.6|29600.8|29509.8|29605.4|29514.4|29586.3|29495.3|18
1653483330000|2022-05-25 12:55:30|29595.2|29504.2|29602.7|29511.7|29602.7|29511.7|29586|29495|24
1653483340000|2022-05-25 12:55:40|29595|29504|29590.1|29499.1|29602.7|29511.7|29590.1|29499.1|17
1653483350000|2022-05-25 12:55:50|29589.6|29498.6|29594.3|29503.3|29597|29506|29589.5|29498.5|23
1653483360000|2022-05-25 12:56:00|29594.4|29503.4|29587.5|29496.5|29595.8|29504.8|29585.2|29494.2|29
1653483370000|2022-05-25 12:56:10|29586.9|29495.9|29585.3|29494.3|29587.8|29496.8|29582.4|29491.4|25
1653483380000|2022-05-25 12:56:20|29583.3|29492.3|29566.9|29475.9|29583.3|29492.3|29566.9|29475.9|20
1653483390000|2022-05-25 12:56:30|29565.5|29474.5|29565.5|29474.5|29575.4|29484.4|29565.5|29474.5|20
1653483400000|2022-05-25 12:56:40|29575|29484|29571.4|29480.4|29580.1|29489.1|29565.5|29474.5|24
1653483410000|2022-05-25 12:56:50|29577.9|29486.9|29558.4|29467.4|29580.1|29489.1|29557.4|29466.4|33
1653483420000|2022-05-25 12:57:00|29559.2|29468.2|29566.3|29475.3|29571.5|29480.5|29558.6|29467.6|35
1653483430000|2022-05-25 12:57:10|29568.6|29477.6|29565.4|29474.4|29569.7|29478.7|29559.1|29468.1|36
1653483440000|2022-05-25 12:57:20|29565.5|29474.5|29562.8|29471.8|29566.3|29475.3|29555.4|29464.4|30
1653483450000|2022-05-25 12:57:30|29563.4|29472.4|29562.3|29471.3|29564.4|29473.4|29559.4|29468.4|28
1653483460000|2022-05-25 12:57:40|29561.6|29470.6|29560.7|29469.7|29562.3|29471.3|29559.7|29468.7|26
1653483470000|2022-05-25 12:57:50|29560.8|29469.8|29560.9|29469.9|29561|29470|29559.3|29468.3|21
1653483480000|2022-05-25 12:58:00|29561|29470|29568.5|29477.5|29569.9|29478.9|29561|29470|30
1653483490000|2022-05-25 12:58:10|29567.5|29476.5|29569.7|29478.7|29570.8|29479.8|29567.2|29476.2|26
1653483500000|2022-05-25 12:58:20|29570|29479|29567.4|29476.4|29570.7|29479.7|29567|29476|24
1653483510000|2022-05-25 12:58:30|29567.3|29476.3|29567.1|29476.1|29568.1|29477.1|29566.6|29475.6|22
1653483520000|2022-05-25 12:58:40|29567|29476|29567.1|29476.1|29568.5|29477.5|29566.5|29475.5|21
1653483530000|2022-05-25 12:58:50|29567.9|29476.9|29567.3|29476.3|29568.4|29477.4|29566.8|29475.8|21
1653483540000|2022-05-25 12:59:00|29567.2|29476.2|29586.9|29495.9|29586.9|29495.9|29566.5|29475.5|28
1653483550000|2022-05-25 12:59:10|29586.6|29495.6|29585.8|29494.8|29587.9|29496.9|29583.5|29492.5|32
1653483560000|2022-05-25 12:59:20|29585.5|29494.5|29583.4|29492.4|29585.9|29494.9|29582.5|29491.5|31
1653483570000|2022-05-25 12:59:30|29582.9|29491.9|29582.8|29491.8|29584.9|29493.9|29582.2|29491.2|34
1653483580000|2022-05-25 12:59:40|29582.7|29491.7|29582.7|29491.7|29583.4|29492.4|29581.8|29490.8|29
1653483590000|2022-05-25 12:59:50|29582.4|29491.4|29583|29492|29583.8|29492.8|29581.6|29490.6|23
1653483600000|2022-05-25 13:00:00|29582.7|29491.7|29575.8|29484.8|29583.1|29492.1|29574.7|29483.7|32
1653483610000|2022-05-25 13:00:10|29576.2|29485.2|29575.7|29484.7|29576.8|29485.8|29572.6|29481.6|32
1653483620000|2022-05-25 13:00:20|29574.5|29483.5|29586.2|29495.2|29591.9|29500.9|29574.5|29483.5|33
1653483630000|2022-05-25 13:00:30|29594|29503|29596.3|29505.3|29596.3|29505.3|29586.3|29495.3|34
1653483640000|2022-05-25 13:00:40|29594.8|29503.8|29598|29507|29598|29507|29590|29499|33
1653483650000|2022-05-25 13:00:50|29599.6|29508.6|29596|29505|29600.7|29509.7|29593.4|29502.4|33
1653483660000|2022-05-25 13:01:00|29596.3|29505.3|29594.3|29503.3|29600|29509|29593.6|29502.6|33
1653483670000|2022-05-25 13:01:10|29594.2|29503.2|29593.8|29502.8|29594.8|29503.8|29593.2|29502.2|24
1653483680000|2022-05-25 13:01:20|29594.2|29503.2|29599.7|29508.7|29600.8|29509.8|29594.2|29503.2|26
1653483690000|2022-05-25 13:01:30|29599.6|29508.6|29601|29510|29601.9|29510.9|29599.6|29508.6|27
1653483700000|2022-05-25 13:01:40|29600.8|29509.8|29605|29514|29606.9|29515.9|29600.7|29509.7|34
1653483710000|2022-05-25 13:01:50|29605.5|29514.5|29605.8|29514.8|29607.2|29516.2|29605.4|29514.4|10
1653483720000|2022-05-25 13:02:00|29605.5|29514.5|29605.7|29514.7|29607.6|29516.6|29605.4|29514.4|17
1653483730000|2022-05-25 13:02:10|29606.9|29515.9|29605.7|29514.7|29606.9|29515.9|29605.4|29514.4|13
1653483740000|2022-05-25 13:02:20|29606.9|29515.9|29603.1|29512.1|29607.7|29516.7|29597.2|29506.2|32
1653483750000|2022-05-25 13:02:30|29603.2|29512.2|29601.4|29510.4|29603.8|29512.8|29601.4|29510.4|29
1653483760000|2022-05-25 13:02:40|29601.5|29510.5|29604.4|29513.4|29604.4|29513.4|29600.7|29509.7|29
1653483770000|2022-05-25 13:02:50|29604.2|29513.2|29604.9|29513.9|29607|29516|29602.5|29511.5|29
1653483780000|2022-05-25 13:03:00|29604.4|29513.4|29594.3|29503.3|29607.1|29516.1|29593.7|29502.7|30
1653483790000|2022-05-25 13:03:10|29596|29505|29587.4|29496.4|29596|29505|29572.3|29481.3|39
1653483800000|2022-05-25 13:03:20|29584.4|29493.4|29575.2|29484.2|29588.8|29497.8|29574.9|29483.9|31
1653483810000|2022-05-25 13:03:30|29574.1|29483.1|29597.4|29506.4|29597.4|29506.4|29574.1|29483.1|33
1653483820000|2022-05-25 13:03:40|29596.8|29505.8|29606.2|29515.2|29607.8|29516.8|29596.8|29505.8|35
1653483830000|2022-05-25 13:03:50|29601.9|29510.9|29611.4|29520.4|29613.9|29522.9|29601.1|29510.1|32
1653483840000|2022-05-25 13:04:00|29610.3|29519.3|29610|29519|29613.3|29522.3|29605.5|29514.5|32
1653483850000|2022-05-25 13:04:10|29609.7|29518.7|29605.8|29514.8|29611.1|29520.1|29604.9|29513.9|36
1653483860000|2022-05-25 13:04:20|29605.9|29514.9|29613.6|29522.6|29613.6|29522.6|29603.5|29512.5|26
1653483870000|2022-05-25 13:04:30|29614.6|29523.6|29609.2|29518.2|29616.9|29525.9|29609.2|29518.2|30
1653483880000|2022-05-25 13:04:40|29608.9|29517.9|29605.9|29514.9|29610.8|29519.8|29605.5|29514.5|26
1653483890000|2022-05-25 13:04:50|29606.3|29515.3|29606.6|29515.6|29609.2|29518.2|29605.5|29514.5|25
1653483900000|2022-05-25 13:05:00|29606.9|29515.9|29600.4|29509.4|29607.1|29516.1|29600.4|29509.4|26
1653483910000|2022-05-25 13:05:10|29600.8|29509.8|29590|29499|29602.2|29511.2|29589.9|29498.9|36
1653483920000|2022-05-25 13:05:20|29589.7|29498.7|29588.4|29497.4|29590.1|29499.1|29586|29495|20
1653483930000|2022-05-25 13:05:30|29588.5|29497.5|29587.1|29496.1|29590.4|29499.4|29585.9|29494.9|30
1653483940000|2022-05-25 13:05:40|29587.3|29496.3|29584.6|29493.6|29587.3|29496.3|29579.5|29488.5|32
1653483950000|2022-05-25 13:05:50|29584.1|29493.1|29584.4|29493.4|29588.9|29497.9|29583.6|29492.6|32
1653483960000|2022-05-25 13:06:00|29584.5|29493.5|29591.3|29500.3|29591.3|29500.3|29583.9|29492.9|27
1653483970000|2022-05-25 13:06:10|29592.8|29501.8|29593.6|29502.6|29596.6|29505.6|29592.8|29501.8|28
1653483980000|2022-05-25 13:06:20|29593.5|29502.5|29600.4|29509.4|29604.5|29513.5|29593.5|29502.5|31
1653483990000|2022-05-25 13:06:30|29601|29510|29604|29513|29604.6|29513.6|29599.3|29508.3|34
1653484000000|2022-05-25 13:06:40|29604.2|29513.2|29601.1|29510.1|29605.1|29514.1|29595.3|29504.3|36
1653484010000|2022-05-25 13:06:50|29600.4|29509.4|29609|29518|29610.5|29519.5|29596.2|29505.2|33
1653484020000|2022-05-25 13:07:00|29611.4|29520.4|29603.8|29512.8|29611.4|29520.4|29602.2|29511.2|25
1653484030000|2022-05-25 13:07:10|29604.1|29513.1|29602.7|29511.7|29609.2|29518.2|29600.1|29509.1|34
1653484040000|2022-05-25 13:07:20|29602.5|29511.5|29602.5|29511.5|29605.4|29514.4|29602.1|29511.1|24
1653484050000|2022-05-25 13:07:30|29602.7|29511.7|29600.4|29509.4|29606|29515|29600.4|29509.4|30
1653484060000|2022-05-25 13:07:40|29600.2|29509.2|29592|29501|29601.4|29510.4|29591.6|29500.6|29
1653484070000|2022-05-25 13:07:50|29591.9|29500.9|29590.7|29499.7|29594.9|29503.9|29590.7|29499.7|32
1653484080000|2022-05-25 13:08:00|29590|29499|29585|29494|29592.2|29501.2|29584|29493|35
1653484090000|2022-05-25 13:08:10|29584.8|29493.8|29586.2|29495.2|29590|29499|29579.2|29488.2|34
1653484100000|2022-05-25 13:08:20|29585.7|29494.7|29589.2|29498.2|29590|29499|29584.5|29493.5|33
1653484110000|2022-05-25 13:08:30|29589|29498|29587.2|29496.2|29589.2|29498.2|29586.1|29495.1|31
1653484120000|2022-05-25 13:08:40|29587|29496|29587.5|29496.5|29587.5|29496.5|29584.5|29493.5|23
1653484130000|2022-05-25 13:08:50|29587.3|29496.3|29589.8|29498.8|29589.8|29498.8|29586.4|29495.4|25
1653484140000|2022-05-25 13:09:00|29589.7|29498.7|29587.6|29496.6|29590.1|29499.1|29586.3|29495.3|31
1653484150000|2022-05-25 13:09:10|29587.4|29496.4|29589.3|29498.3|29592.5|29501.5|29587.1|29496.1|27
1653484160000|2022-05-25 13:09:20|29587|29496|29586.3|29495.3|29591|29500|29585|29494|33
1653484170000|2022-05-25 13:09:30|29585.9|29494.9|29584.9|29493.9|29587|29496|29582.4|29491.4|33
1653484180000|2022-05-25 13:09:40|29585.9|29494.9|29581.8|29490.8|29585.9|29494.9|29581.7|29490.7|28
1653484190000|2022-05-25 13:09:50|29581.5|29490.5|29584|29493|29584.4|29493.4|29581|29490|25
1653484200000|2022-05-25 13:10:00|29583.8|29492.8|29584.4|29493.4|29584.6|29493.6|29583.5|29492.5|23
1653484210000|2022-05-25 13:10:10|29584.5|29493.5|29584.9|29493.9|29584.9|29493.9|29584.5|29493.5|14
1653484220000|2022-05-25 13:10:20|29584.1|29493.1|29584.6|29493.6|29585.5|29494.5|29583.9|29492.9|19
1653484230000|2022-05-25 13:10:30|29583.2|29492.2|29581.7|29490.7|29583.6|29492.6|29580.7|29489.7|24
1653484240000|2022-05-25 13:10:40|29582|29491|29581.9|29490.9|29583.6|29492.6|29580.5|29489.5|20
1653484250000|2022-05-25 13:10:50|29582|29491|29581.8|29490.8|29582.4|29491.4|29581.6|29490.6|19
1653484260000|2022-05-25 13:11:00|29579.9|29488.9|29579.6|29488.6|29579.9|29488.9|29573.3|29482.3|31
1653484270000|2022-05-25 13:11:10|29578.4|29487.4|29576.5|29485.5|29579.8|29488.8|29573.4|29482.4|26
1653484280000|2022-05-25 13:11:20|29576.6|29485.6|29573.1|29482.1|29578.1|29487.1|29571.5|29480.5|28
1653484290000|2022-05-25 13:11:30|29573|29482|29569.2|29478.2|29573.2|29482.2|29564.6|29473.6|29
1653484300000|2022-05-25 13:11:40|29567.9|29476.9|29566.9|29475.9|29570|29479|29562.1|29471.1|27
1653484310000|2022-05-25 13:11:50|29569.1|29478.1|29554|29463|29569.1|29478.1|29552.9|29461.9|23
1653484320000|2022-05-25 13:12:00|29552.9|29461.9|29558.2|29467.2|29559.1|29468.1|29552.9|29461.9|32
1653484330000|2022-05-25 13:12:10|29559.5|29468.5|29561.8|29470.8|29563.6|29472.6|29557.1|29466.1|30
1653484340000|2022-05-25 13:12:20|29561.4|29470.4|29557.7|29466.7|29561.4|29470.4|29556.2|29465.2|28
1653484350000|2022-05-25 13:12:30|29557.9|29466.9|29557.2|29466.2|29558.5|29467.5|29556.3|29465.3|31
1653484360000|2022-05-25 13:12:40|29557.7|29466.7|29568.9|29477.9|29568.9|29477.9|29556.7|29465.7|23
1653484370000|2022-05-25 13:12:50|29569.7|29478.7|29565.1|29474.1|29570.3|29479.3|29565.1|29474.1|25
1653484380000|2022-05-25 13:13:00|29564.9|29473.9|29572.4|29481.4|29572.9|29481.9|29564.9|29473.9|23
1653484390000|2022-05-25 13:13:10|29572.7|29481.7|29584.1|29493.1|29584.3|29493.3|29572.4|29481.4|28
1653484400000|2022-05-25 13:13:20|29579.7|29488.7|29576.9|29485.9|29579.7|29488.7|29574.3|29483.3|30
1653484410000|2022-05-25 13:13:30|29573.6|29482.6|29574.6|29483.6|29575.2|29484.2|29572|29481|29
1653484420000|2022-05-25 13:13:40|29575|29484|29573.8|29482.8|29575|29484|29571.3|29480.3|34
1653484430000|2022-05-25 13:13:50|29573.9|29482.9|29569.7|29478.7|29574|29483|29569|29478|18
1653484440000|2022-05-25 13:14:00|29568.9|29477.9|29569|29478|29569.7|29478.7|29568.6|29477.6|15
1653484450000|2022-05-25 13:14:10|29569.2|29478.2|29564.4|29473.4|29570.3|29479.3|29564.4|29473.4|19
1653484460000|2022-05-25 13:14:20|29564.9|29473.9|29563.2|29472.2|29564.9|29473.9|29562.2|29471.2|11
1653484470000|2022-05-25 13:14:30|29562.8|29471.8|29564.4|29473.4|29564.7|29473.7|29562.7|29471.7|18
1653484480000|2022-05-25 13:14:40|29563.1|29472.1|29563.6|29472.6|29564.2|29473.2|29562.9|29471.9|17
1653484490000|2022-05-25 13:14:50|29563.9|29472.9|29562.8|29471.8|29564.2|29473.2|29562.3|29471.3|20
1653484500000|2022-05-25 13:15:00|29562.9|29471.9|29564.3|29473.3|29565.9|29474.9|29562.6|29471.6|25
1653484510000|2022-05-25 13:15:10|29564.6|29473.6|29566|29475|29566|29475|29564.3|29473.3|19
1653484520000|2022-05-25 13:15:20|29565.7|29474.7|29559.2|29468.2|29567.3|29476.3|29558.3|29467.3|19
1653484530000|2022-05-25 13:15:30|29556.8|29465.8|29557.5|29466.5|29559.5|29468.5|29555.7|29464.7|19
1653484540000|2022-05-25 13:15:40|29557.2|29466.2|29558.9|29467.9|29558.9|29467.9|29556.4|29465.4|20
1653484550000|2022-05-25 13:15:50|29558.6|29467.6|29558.2|29467.2|29558.9|29467.9|29557.7|29466.7|16
1653484560000|2022-05-25 13:16:00|29558.1|29467.1|29558.1|29467.1|29558.3|29467.3|29557.3|29466.3|19
1653484570000|2022-05-25 13:16:10|29558.3|29467.3|29557.5|29466.5|29559.1|29468.1|29557.5|29466.5|21
1653484580000|2022-05-25 13:16:20|29557.6|29466.6|29556.9|29465.9|29558.5|29467.5|29556.8|29465.8|18
1653484590000|2022-05-25 13:16:30|29555.8|29464.8|29564.8|29473.8|29565.2|29474.2|29555.8|29464.8|26
1653484600000|2022-05-25 13:16:40|29565|29474|29558.4|29467.4|29565|29474|29558.4|29467.4|29
1653484610000|2022-05-25 13:16:50|29557.6|29466.6|29558.2|29467.2|29559.4|29468.4|29557.4|29466.4|26
1653484620000|2022-05-25 13:17:00|29558.3|29467.3|29559|29468|29560.8|29469.8|29558.3|29467.3|11
1653484630000|2022-05-25 13:17:10|29559.1|29468.1|29559.9|29468.9|29559.9|29468.9|29559.1|29468.1|3
1653484640000|2022-05-25 13:17:20|29559.6|29468.6|29557.7|29466.7|29560.2|29469.2|29556.3|29465.3|20
1653484650000|2022-05-25 13:17:30|29557.2|29466.2|29558.9|29467.9|29559.5|29468.5|29556.6|29465.6|24
1653484660000|2022-05-25 13:17:40|29557.8|29466.8|29559.8|29468.8|29560.2|29469.2|29557.6|29466.6|25
1653484670000|2022-05-25 13:17:50|29559.1|29468.1|29561|29470|29561.8|29470.8|29559.1|29468.1|24
1653484680000|2022-05-25 13:18:00|29561.1|29470.1|29572.8|29481.8|29572.8|29481.8|29560.9|29469.9|31
1653484690000|2022-05-25 13:18:10|29571.8|29480.8|29570.6|29479.6|29573.2|29482.2|29570.2|29479.2|30
1653484700000|2022-05-25 13:18:20|29570.1|29479.1|29560.4|29469.4|29570.4|29479.4|29560|29469|20
1653484710000|2022-05-25 13:18:30|29560.5|29469.5|29565.3|29474.3|29565.3|29474.3|29560.5|29469.5|22
1653484720000|2022-05-25 13:18:40|29569.3|29478.3|29586.2|29495.2|29587.4|29496.4|29569.3|29478.3|34
1653484730000|2022-05-25 13:18:50|29585.7|29494.7|29580.9|29489.9|29586.2|29495.2|29579|29488|29
1653484740000|2022-05-25 13:19:00|29580.6|29489.6|29582|29491|29582.4|29491.4|29579.1|29488.1|29
1653484750000|2022-05-25 13:19:10|29584|29493|29573.9|29482.9|29586.4|29495.4|29572.4|29481.4|34
1653484760000|2022-05-25 13:19:20|29573.7|29482.7|29571|29480|29573.7|29482.7|29569.4|29478.4|26
1653484770000|2022-05-25 13:19:30|29571.2|29480.2|29569.6|29478.6|29571.6|29480.6|29568.7|29477.7|17
1653484780000|2022-05-25 13:19:40|29571|29480|29571.2|29480.2|29571.6|29480.6|29569.8|29478.8|12
1653484790000|2022-05-25 13:19:50|29569.8|29478.8|29571.9|29480.9|29573.2|29482.2|29569.2|29478.2|19
1653484800000|2022-05-25 13:20:00|29572.1|29481.1|29572.9|29481.9|29574.1|29483.1|29571.7|29480.7|27
1653484810000|2022-05-25 13:20:10|29573|29482|29572.3|29481.3|29573.2|29482.2|29571.3|29480.3|25
1653484820000|2022-05-25 13:20:20|29572.4|29481.4|29572.1|29481.1|29572.6|29481.6|29571.1|29480.1|16
1653484830000|2022-05-25 13:20:30|29572.4|29481.4|29571.6|29480.6|29572.4|29481.4|29571|29480|22
1653484840000|2022-05-25 13:20:40|29571|29480|29571.9|29480.9|29572.3|29481.3|29571|29480|12
1653484850000|2022-05-25 13:20:50|29572.3|29481.3|29571.9|29480.9|29572.5|29481.5|29571.8|29480.8|18
1653484860000|2022-05-25 13:21:00|29572.3|29481.3|29572.3|29481.3|29572.5|29481.5|29571.8|29480.8|18
1653484870000|2022-05-25 13:21:10|29571.9|29480.9|29571.5|29480.5|29571.9|29480.9|29571.3|29480.3|9
1653484880000|2022-05-25 13:21:20|29571.3|29480.3|29570.4|29479.4|29571.5|29480.5|29569.5|29478.5|15
1653484890000|2022-05-25 13:21:30|29570.5|29479.5|29569.6|29478.6|29571|29480|29568.9|29477.9|12
1653484900000|2022-05-25 13:21:40|29569.3|29478.3|29569.2|29478.2|29571.6|29480.6|29568.8|29477.8|16
1653484910000|2022-05-25 13:21:50|29569|29478|29569.5|29478.5|29571.6|29480.6|29568.4|29477.4|24
1653484920000|2022-05-25 13:22:00|29570.2|29479.2|29571.6|29480.6|29572|29481|29569.5|29478.5|25
1653484930000|2022-05-25 13:22:10|29571.1|29480.1|29570.4|29479.4|29571.8|29480.8|29567.4|29476.4|25
1653484940000|2022-05-25 13:22:20|29571|29480|29577.7|29486.7|29578.1|29487.1|29569.6|29478.6|26
1653484950000|2022-05-25 13:22:30|29578|29487|29579.3|29488.3|29579.3|29488.3|29576.8|29485.8|19
1653484960000|2022-05-25 13:22:40|29578.6|29487.6|29583.7|29492.7|29583.7|29492.7|29578.6|29487.6|21
1653484970000|2022-05-25 13:22:50|29582.4|29491.4|29581.8|29490.8|29584|29493|29581.8|29490.8|24
1653484980000|2022-05-25 13:23:00|29582.6|29491.6|29579.4|29488.4|29584|29493|29578.4|29487.4|21
1653484990000|2022-05-25 13:23:10|29578.5|29487.5|29581.4|29490.4|29585.6|29494.6|29577.7|29486.7|18
1653485000000|2022-05-25 13:23:20|29581.9|29490.9|29581.4|29490.4|29584.6|29493.6|29581.4|29490.4|4
1653485010000|2022-05-25 13:23:30|29583.6|29492.6|29584.7|29493.7|29591|29500|29583.6|29492.6|12
1653485020000|2022-05-25 13:23:40|29583.6|29492.6|29583.6|29492.6|29590.2|29499.2|29583.6|29492.6|9
1653485030000|2022-05-25 13:23:50|29590.9|29499.9|29588.5|29497.5|29591.7|29500.7|29583.6|29492.6|9
1653485040000|2022-05-25 13:24:00|29586.7|29495.7|29584.1|29493.1|29586.7|29495.7|29580.7|29489.7|27
1653485050000|2022-05-25 13:24:10|29584|29493|29582.1|29491.1|29584.1|29493.1|29581.5|29490.5|26
1653485060000|2022-05-25 13:24:20|29581.1|29490.1|29581.4|29490.4|29581.8|29490.8|29580.8|29489.8|17
1653485070000|2022-05-25 13:24:30|29581.7|29490.7|29581.8|29490.8|29581.8|29490.8|29580.9|29489.9|11
1653485080000|2022-05-25 13:24:40|29581.9|29490.9|29582.5|29491.5|29582.6|29491.6|29581.9|29490.9|12
1653485090000|2022-05-25 13:24:50|29582.9|29491.9|29582.9|29491.9|29583.6|29492.6|29582.9|29491.9|20
1653485100000|2022-05-25 13:25:00|29583.3|29492.3|29585.8|29494.8|29591.5|29500.5|29582.9|29491.9|25
1653485110000|2022-05-25 13:25:10|29586.2|29495.2|29578.2|29487.2|29589|29498|29577.5|29486.5|31
1653485120000|2022-05-25 13:25:20|29577.5|29486.5|29579|29488|29582.6|29491.6|29577.5|29486.5|23
1653485130000|2022-05-25 13:25:30|29579.3|29488.3|29576.4|29485.4|29582.7|29491.7|29574.9|29483.9|35
1653485140000|2022-05-25 13:25:40|29576.7|29485.7|29574.5|29483.5|29576.7|29485.7|29571.2|29480.2|33
1653485150000|2022-05-25 13:25:50|29574.3|29483.3|29575.2|29484.2|29577.1|29486.1|29572.6|29481.6|32
1653485160000|2022-05-25 13:26:00|29573.4|29482.4|29573.1|29482.1|29575|29484|29572.1|29481.1|28
1653485170000|2022-05-25 13:26:10|29572.4|29481.4|29573.4|29482.4|29573.6|29482.6|29571.7|29480.7|29
1653485180000|2022-05-25 13:26:20|29573|29482|29573.4|29482.4|29574.2|29483.2|29571.2|29480.2|37
1653485190000|2022-05-25 13:26:30|29573.8|29482.8|29572.3|29481.3|29573.9|29482.9|29571|29480|27
1653485200000|2022-05-25 13:26:40|29571.8|29480.8|29570.8|29479.8|29572.5|29481.5|29570.8|29479.8|11
1653485210000|2022-05-25 13:26:50|29570.7|29479.7|29571.1|29480.1|29571.1|29480.1|29570|29479|10
1653485220000|2022-05-25 13:27:00|29570.8|29479.8|29573.7|29482.7|29574.6|29483.6|29570.6|29479.6|17
1653485230000|2022-05-25 13:27:10|29573.8|29482.8|29573.8|29482.8|29575.1|29484.1|29573.6|29482.6|27
1653485240000|2022-05-25 13:27:20|29573.7|29482.7|29569.6|29478.6|29574.4|29483.4|29569.6|29478.6|32
1653485250000|2022-05-25 13:27:30|29569.3|29478.3|29566.7|29475.7|29570.1|29479.1|29566.7|29475.7|16
1653485260000|2022-05-25 13:27:40|29566|29475|29555.9|29464.9|29566.7|29475.7|29551.9|29460.9|29
1653485270000|2022-05-25 13:27:50|29556.5|29465.5|29549|29458|29558.2|29467.2|29547.5|29456.5|25
1653485280000|2022-05-25 13:28:00|29548.9|29457.9|29554.6|29463.6|29554.6|29463.6|29547.1|29456.1|24
1653485290000|2022-05-25 13:28:10|29554.8|29463.8|29543.4|29452.4|29556.9|29465.9|29543.4|29452.4|31
1653485300000|2022-05-25 13:28:20|29543|29452|29534.2|29443.2|29543.4|29452.4|29533.1|29442.1|24
1653485310000|2022-05-25 13:28:30|29532.1|29441.1|29521.7|29430.7|29532.1|29441.1|29519.6|29428.6|32
1653485320000|2022-05-25 13:28:40|29524|29433|29529.5|29438.5|29529.5|29438.5|29521.7|29430.7|30
1653485330000|2022-05-25 13:28:50|29529.6|29438.6|29530.1|29439.1|29534.1|29443.1|29529.4|29438.4|30
1653485340000|2022-05-25 13:29:00|29527.3|29436.3|29529.6|29438.6|29531.1|29440.1|29521.5|29430.5|28
1653485350000|2022-05-25 13:29:10|29529.5|29438.5|29517.1|29426.1|29529.7|29438.7|29513.6|29422.6|33
1653485360000|2022-05-25 13:29:20|29512.4|29421.4|29520.4|29429.4|29521.9|29430.9|29512.4|29421.4|30
1653485370000|2022-05-25 13:29:30|29520.5|29429.5|29516.8|29425.8|29520.8|29429.8|29515.5|29424.5|18
1653485380000|2022-05-25 13:29:40|29521|29430|29510.5|29419.5|29527.4|29436.4|29510.5|29419.5|32
1653485390000|2022-05-25 13:29:50|29517.8|29426.8|29518.7|29427.7|29523.6|29432.6|29504.3|29413.3|36
1653485400000|2022-05-25 13:30:00|29520.6|29429.6|29563.2|29472.2|29564.2|29473.2|29518.2|29427.2|38
1653485410000|2022-05-25 13:30:10|29561.3|29470.3|29552.4|29461.4|29582.2|29491.2|29552.4|29461.4|40
1653485420000|2022-05-25 13:30:20|29553.1|29462.1|29527.8|29436.8|29553.9|29462.9|29523.8|29432.8|40
1653485430000|2022-05-25 13:30:30|29526.9|29435.9|29508.1|29417.1|29532.6|29441.6|29506|29415|39
1653485440000|2022-05-25 13:30:40|29515.7|29424.7|29508.8|29417.8|29528|29437|29502.5|29411.5|38
1653485450000|2022-05-25 13:30:50|29510|29419|29526.6|29435.6|29530.1|29439.1|29508.2|29417.2|39
1653485460000|2022-05-25 13:31:00|29526.3|29435.3|29553.4|29462.4|29553.4|29462.4|29524.5|29433.5|38
1653485470000|2022-05-25 13:31:10|29555|29464|29556.4|29465.4|29573.5|29482.5|29555|29464|39
1653485480000|2022-05-25 13:31:20|29556.8|29465.8|29558.5|29467.5|29564.5|29473.5|29556.8|29465.8|38
1653485490000|2022-05-25 13:31:30|29558|29467|29569.4|29478.4|29571.4|29480.4|29552.8|29461.8|37
1653485500000|2022-05-25 13:31:40|29574.9|29483.9|29586.4|29495.4|29589.5|29498.5|29574.4|29483.4|35
1653485510000|2022-05-25 13:31:50|29585.8|29494.8|29593.8|29502.8|29593.8|29502.8|29570.8|29479.8|31
1653485520000|2022-05-25 13:32:00|29594.5|29503.5|29596.9|29505.9|29600.6|29509.6|29583.9|29492.9|40
1653485530000|2022-05-25 13:32:10|29595.8|29504.8|29602.3|29511.3|29605.9|29514.9|29595.3|29504.3|37
1653485540000|2022-05-25 13:32:20|29600.4|29509.4|29601.4|29510.4|29604.8|29513.8|29597.7|29506.7|34
1653485550000|2022-05-25 13:32:30|29603|29512|29601.8|29510.8|29603.8|29512.8|29591.9|29500.9|32
1653485560000|2022-05-25 13:32:40|29603.3|29512.3|29609.1|29518.1|29619.7|29528.7|29603.3|29512.3|32
1653485570000|2022-05-25 13:32:50|29607|29516|29628.8|29537.8|29628.8|29537.8|29606.9|29515.9|36
1653485580000|2022-05-25 13:33:00|29629.1|29538.1|29629.5|29538.5|29630.5|29539.5|29623.6|29532.6|29
1653485590000|2022-05-25 13:33:10|29629.8|29538.8|29633.1|29542.1|29634.2|29543.2|29629.8|29538.8|25
1653485600000|2022-05-25 13:33:20|29633.4|29542.4|29654.4|29563.4|29654.5|29563.5|29632.7|29541.7|28
1653485610000|2022-05-25 13:33:30|29654.5|29563.5|29664.4|29573.4|29670.5|29579.5|29654.5|29563.5|36
1653485620000|2022-05-25 13:33:40|29663.9|29572.9|29670.3|29579.3|29670.3|29579.3|29663.6|29572.6|33
1653485630000|2022-05-25 13:33:50|29666.8|29575.8|29699.4|29608.4|29699.4|29608.4|29666.2|29575.2|23
1653485640000|2022-05-25 13:34:00|29698.5|29607.5|29690.5|29599.5|29703.2|29612.2|29688.5|29597.5|38
1653485650000|2022-05-25 13:34:10|29690.1|29599.1|29663.9|29572.9|29692|29601|29662.2|29571.2|38
1653485660000|2022-05-25 13:34:20|29663.2|29572.2|29663.1|29572.1|29676.1|29585.1|29661.7|29570.7|35
1653485670000|2022-05-25 13:34:30|29664.2|29573.2|29662.8|29571.8|29669|29578|29659.1|29568.1|37
1653485680000|2022-05-25 13:34:40|29665.3|29574.3|29665.5|29574.5|29665.5|29574.5|29652.7|29561.7|32
1653485690000|2022-05-25 13:34:50|29665.7|29574.7|29672.9|29581.9|29675.2|29584.2|29661.9|29570.9|38
1653485700000|2022-05-25 13:35:00|29671.9|29580.9|29660.5|29569.5|29677.1|29586.1|29660.5|29569.5|38
1653485710000|2022-05-25 13:35:10|29660.4|29569.4|29637.2|29546.2|29662.9|29571.9|29633|29542|39
1653485720000|2022-05-25 13:35:20|29638.4|29547.4|29652.6|29561.6|29654.5|29563.5|29638.4|29547.4|35
1653485730000|2022-05-25 13:35:30|29654.3|29563.3|29655.5|29564.5|29663.3|29572.3|29651.9|29560.9|38
1653485740000|2022-05-25 13:35:40|29655.1|29564.1|29663.3|29572.3|29666.8|29575.8|29654.2|29563.2|36
1653485750000|2022-05-25 13:35:50|29663.2|29572.2|29694.8|29603.8|29694.8|29603.8|29663|29572|35
1653485760000|2022-05-25 13:36:00|29693.8|29602.8|29714.4|29623.4|29714.4|29623.4|29693.8|29602.8|35
1653485770000|2022-05-25 13:36:10|29705.6|29614.6|29737.8|29646.8|29737.8|29646.8|29702.6|29611.6|35
1653485780000|2022-05-25 13:36:20|29742.3|29651.3|29776.7|29685.7|29793.8|29702.8|29739.6|29648.6|38
1653485790000|2022-05-25 13:36:30|29777.9|29686.9|29800.4|29709.4|29806.2|29715.2|29777.9|29686.9|37
1653485800000|2022-05-25 13:36:40|29801|29710|29832.1|29741.1|29832.1|29741.1|29794.4|29703.4|37
1653485810000|2022-05-25 13:36:50|29831.9|29740.9|29836.2|29745.2|29849.1|29758.1|29831.4|29740.4|37
1653485820000|2022-05-25 13:37:00|29834.7|29743.7|29808.2|29717.2|29841.8|29750.8|29802.4|29711.4|40
1653485830000|2022-05-25 13:37:10|29808.8|29717.8|29800.1|29709.1|29809.9|29718.9|29793.8|29702.8|40
1653485840000|2022-05-25 13:37:20|29800|29709|29802|29711|29817.1|29726.1|29798.1|29707.1|39
1653485850000|2022-05-25 13:37:30|29802.8|29711.8|29824.5|29733.5|29825.6|29734.6|29802.8|29711.8|38
1653485860000|2022-05-25 13:37:40|29831.5|29740.5|29842.8|29751.8|29842.8|29751.8|29829.5|29738.5|36
1653485870000|2022-05-25 13:37:50|29843.1|29752.1|29844.2|29753.2|29854.2|29763.2|29834.8|29743.8|35
1653485880000|2022-05-25 13:38:00|29845.2|29754.2|29852|29761|29852.4|29761.4|29842.1|29751.1|38
1653485890000|2022-05-25 13:38:10|29852.1|29761.1|29859.4|29768.4|29860.6|29769.6|29850.9|29759.9|35
1653485900000|2022-05-25 13:38:20|29859.7|29768.7|29852.1|29761.1|29869.4|29778.4|29848.3|29757.3|34
1653485910000|2022-05-25 13:38:30|29853.8|29762.8|29821.8|29730.8|29854|29763|29821.8|29730.8|37
1653485920000|2022-05-25 13:38:40|29821.5|29730.5|29820.1|29729.1|29825.2|29734.2|29815.7|29724.7|38
1653485930000|2022-05-25 13:38:50|29818.7|29727.7|29817.7|29726.7|29818.7|29727.7|29812.1|29721.1|38
1653485940000|2022-05-25 13:39:00|29819.2|29728.2|29824.9|29733.9|29825.3|29734.3|29815.5|29724.5|37
1653485950000|2022-05-25 13:39:10|29829.2|29738.2|29834.8|29743.8|29839.4|29748.4|29828.6|29737.6|35
1653485960000|2022-05-25 13:39:20|29834.7|29743.7|29809.5|29718.5|29835.6|29744.6|29799.7|29708.7|32
1653485970000|2022-05-25 13:39:30|29805.3|29714.3|29778.5|29687.5|29814.4|29723.4|29776.2|29685.2|39
1653485980000|2022-05-25 13:39:40|29779.6|29688.6|29772.5|29681.5|29779.6|29688.6|29761.8|29670.8|39
1653485990000|2022-05-25 13:39:50|29772.9|29681.9|29780.8|29689.8|29781.3|29690.3|29772|29681|36
1653486000000|2022-05-25 13:40:00|29778.6|29687.6|29778.2|29687.2|29794.4|29703.4|29777.6|29686.6|35
1653486010000|2022-05-25 13:40:10|29778|29687|29771.1|29680.1|29779|29688|29768.7|29677.7|36
1653486020000|2022-05-25 13:40:20|29763|29672|29749.8|29658.8|29764.3|29673.3|29749.8|29658.8|34
1653486030000|2022-05-25 13:40:30|29747.2|29656.2|29756.7|29665.7|29759.4|29668.4|29744.4|29653.4|36
1653486040000|2022-05-25 13:40:40|29756.5|29665.5|29756.4|29665.4|29761.5|29670.5|29754.3|29663.3|33
1653486050000|2022-05-25 13:40:50|29757.9|29666.9|29758.2|29667.2|29762.8|29671.8|29755.4|29664.4|37
1653486060000|2022-05-25 13:41:00|29756.6|29665.6|29742.5|29651.5|29759.2|29668.2|29738.9|29647.9|38
1653486070000|2022-05-25 13:41:10|29743.9|29652.9|29737.5|29646.5|29752.3|29661.3|29736.9|29645.9|35
1653486080000|2022-05-25 13:41:20|29737.7|29646.7|29764.2|29673.2|29767.2|29676.2|29737.7|29646.7|38
1653486090000|2022-05-25 13:41:30|29762.4|29671.4|29757.9|29666.9|29765.2|29674.2|29756.5|29665.5|39
1653486100000|2022-05-25 13:41:40|29762.7|29671.7|29743.5|29652.5|29769.3|29678.3|29743.5|29652.5|33
1653486110000|2022-05-25 13:41:50|29743.1|29652.1|29736.4|29645.4|29748.7|29657.7|29734.8|29643.8|35
1653486120000|2022-05-25 13:42:00|29736.5|29645.5|29715.5|29624.5|29736.6|29645.6|29713.7|29622.7|36
1653486130000|2022-05-25 13:42:10|29715.3|29624.3|29700.1|29609.1|29715.4|29624.4|29699.1|29608.1|40
1653486140000|2022-05-25 13:42:20|29700|29609|29703.2|29612.2|29708|29617|29698|29607|38
1653486150000|2022-05-25 13:42:30|29704.7|29613.7|29689.4|29598.4|29705.2|29614.2|29687|29596|40
1653486160000|2022-05-25 13:42:40|29689.5|29598.5|29691.4|29600.4|29702.6|29611.6|29689.5|29598.5|39
1653486170000|2022-05-25 13:42:50|29691.8|29600.8|29689.8|29598.8|29691.8|29600.8|29686.1|29595.1|32
1653486180000|2022-05-25 13:43:00|29688.5|29597.5|29671.4|29580.4|29702.6|29611.6|29671.4|29580.4|36
1653486190000|2022-05-25 13:43:10|29670.4|29579.4|29672.4|29581.4|29679.1|29588.1|29670.4|29579.4|37
1653486200000|2022-05-25 13:43:20|29672.6|29581.6|29658.2|29567.2|29674.1|29583.1|29657.7|29566.7|38
1653486210000|2022-05-25 13:43:30|29658.8|29567.8|29676.7|29585.7|29677.1|29586.1|29656.2|29565.2|36
1653486220000|2022-05-25 13:43:40|29677.8|29586.8|29676|29585|29681.2|29590.2|29674.4|29583.4|39
1653486230000|2022-05-25 13:43:50|29676.4|29585.4|29694.3|29603.3|29695.6|29604.6|29675.4|29584.4|37
1653486240000|2022-05-25 13:44:00|29694.8|29603.8|29735.1|29644.1|29740.4|29649.4|29694.8|29603.8|37
1653486250000|2022-05-25 13:44:10|29740.3|29649.3|29740.1|29649.1|29748|29657|29736.4|29645.4|37
1653486260000|2022-05-25 13:44:20|29739.1|29648.1|29737.4|29646.4|29747.1|29656.1|29737.4|29646.4|39
1653486270000|2022-05-25 13:44:30|29735.5|29644.5|29726.1|29635.1|29739.8|29648.8|29725.2|29634.2|35
1653486280000|2022-05-25 13:44:40|29727|29636|29738.4|29647.4|29744.3|29653.3|29726.9|29635.9|35
1653486290000|2022-05-25 13:44:50|29736.9|29645.9|29752.4|29661.4|29752.4|29661.4|29736.9|29645.9|29
1653486300000|2022-05-25 13:45:00|29755|29664|29759|29668|29770|29679|29747.5|29656.5|38
1653486310000|2022-05-25 13:45:10|29755.9|29664.9|29779.9|29688.9|29779.9|29688.9|29753.9|29662.9|31
1653486320000|2022-05-25 13:45:20|29778.8|29687.8|29793.5|29702.5|29794.7|29703.7|29775.5|29684.5|29
1653486330000|2022-05-25 13:45:30|29793.6|29702.6|29805.1|29714.1|29809|29718|29789.4|29698.4|34
1653486340000|2022-05-25 13:45:40|29805.7|29714.7|29807.1|29716.1|29809.7|29718.7|29805.7|29714.7|26
1653486350000|2022-05-25 13:45:50|29806.1|29715.1|29798.8|29707.8|29806.6|29715.6|29798.7|29707.7|22
1653486360000|2022-05-25 13:46:00|29798.7|29707.7|29792|29701|29800.2|29709.2|29790.2|29699.2|27
1653486370000|2022-05-25 13:46:10|29791.4|29700.4|29799.1|29708.1|29802.7|29711.7|29782.9|29691.9|30
1653486380000|2022-05-25 13:46:20|29798.8|29707.8|29788.3|29697.3|29813.1|29722.1|29785.9|29694.9|38
1653486390000|2022-05-25 13:46:30|29787.9|29696.9|29775.6|29684.6|29788.9|29697.9|29774.1|29683.1|33
1653486400000|2022-05-25 13:46:40|29773.3|29682.3|29765.3|29674.3|29778|29687|29764.4|29673.4|38
1653486410000|2022-05-25 13:46:50|29765.1|29674.1|29770.5|29679.5|29771.3|29680.3|29760.5|29669.5|37
1653486420000|2022-05-25 13:47:00|29771.5|29680.5|29752.1|29661.1|29771.5|29680.5|29748.2|29657.2|35
1653486430000|2022-05-25 13:47:10|29751.5|29660.5|29723.7|29632.7|29755.7|29664.7|29721.2|29630.2|38
1653486440000|2022-05-25 13:47:20|29724.6|29633.6|29713.8|29622.8|29728|29637|29704.1|29613.1|36
1653486450000|2022-05-25 13:47:30|29707.1|29616.1|29705.6|29614.6|29711|29620|29696.5|29605.5|39
1653486460000|2022-05-25 13:47:40|29702.8|29611.8|29684.1|29593.1|29705|29614|29682.2|29591.2|36
1653486470000|2022-05-25 13:47:50|29683.4|29592.4|29693.7|29602.7|29697.2|29606.2|29677.6|29586.6|37
1653486480000|2022-05-25 13:48:00|29693.9|29602.9|29680.7|29589.7|29696|29605|29677.1|29586.1|36
1653486490000|2022-05-25 13:48:10|29680.2|29589.2|29672.6|29581.6|29694|29603|29661.4|29570.4|40
1653486500000|2022-05-25 13:48:20|29669.5|29578.5|29629.6|29538.6|29675.4|29584.4|29628.5|29537.5|38
1653486510000|2022-05-25 13:48:30|29630.9|29539.9|29647.2|29556.2|29654.3|29563.3|29630.9|29539.9|36
1653486520000|2022-05-25 13:48:40|29645.1|29554.1|29644.1|29553.1|29645.3|29554.3|29637.2|29546.2|37
1653486530000|2022-05-25 13:48:50|29643.4|29552.4|29616.3|29525.3|29646.6|29555.6|29614.1|29523.1|39
1653486540000|2022-05-25 13:49:00|29611.5|29520.5|29614|29523|29620|29529|29586.9|29495.9|36
1653486550000|2022-05-25 13:49:10|29609.8|29518.8|29608|29517|29616.6|29525.6|29603.2|29512.2|38
1653486560000|2022-05-25 13:49:20|29603.8|29512.8|29626.5|29535.5|29626.5|29535.5|29597.7|29506.7|40
1653486570000|2022-05-25 13:49:30|29629.7|29538.7|29607.9|29516.9|29630.8|29539.8|29606.6|29515.6|40
1653486580000|2022-05-25 13:49:40|29606.7|29515.7|29597.1|29506.1|29610.4|29519.4|29597.1|29506.1|39
1653486590000|2022-05-25 13:49:50|29593.5|29502.5|29592.4|29501.4|29600|29509|29591.6|29500.6|38
1653486600000|2022-05-25 13:50:00|29590.9|29499.9|29623.5|29532.5|29623.5|29532.5|29590.9|29499.9|36
1653486610000|2022-05-25 13:50:10|29624.4|29533.4|29604.9|29513.9|29624.4|29533.4|29603.5|29512.5|38
1653486620000|2022-05-25 13:50:20|29604|29513|29601.3|29510.3|29605.8|29514.8|29594.9|29503.9|36
1653486630000|2022-05-25 13:50:30|29603.9|29512.9|29614.2|29523.2|29614.4|29523.4|29603.9|29512.9|38
1653486640000|2022-05-25 13:50:40|29614.1|29523.1|29628.7|29537.7|29630.2|29539.2|29613.5|29522.5|38
1653486650000|2022-05-25 13:50:50|29627|29536|29632.6|29541.6|29639|29548|29624.5|29533.5|35
1653486660000|2022-05-25 13:51:00|29632.2|29541.2|29632.3|29541.3|29639.2|29548.2|29629.3|29538.3|37
1653486670000|2022-05-25 13:51:10|29633.1|29542.1|29634.6|29543.6|29636.2|29545.2|29627|29536|37
1653486680000|2022-05-25 13:51:20|29634.5|29543.5|29641|29550|29649.6|29558.6|29633.3|29542.3|39
1653486690000|2022-05-25 13:51:30|29641.6|29550.6|29625.2|29534.2|29646.3|29555.3|29623.4|29532.4|38
1653486700000|2022-05-25 13:51:40|29624.1|29533.1|29624|29533|29627.8|29536.8|29622.3|29531.3|38
1653486710000|2022-05-25 13:51:50|29622.4|29531.4|29640|29549|29641|29550|29613.6|29522.6|36
1653486720000|2022-05-25 13:52:00|29638.9|29547.9|29628.9|29537.9|29643.5|29552.5|29628.9|29537.9|39
1653486730000|2022-05-25 13:52:10|29626.8|29535.8|29646.3|29555.3|29646.3|29555.3|29626.1|29535.1|36
1653486740000|2022-05-25 13:52:20|29646.2|29555.2|29668.4|29577.4|29668.4|29577.4|29642.2|29551.2|37
1653486750000|2022-05-25 13:52:30|29660.8|29569.8|29660.1|29569.1|29676.5|29585.5|29655.1|29564.1|36
1653486760000|2022-05-25 13:52:40|29660.5|29569.5|29649.7|29558.7|29673|29582|29649.7|29558.7|34
1653486770000|2022-05-25 13:52:50|29646.6|29555.6|29638.9|29547.9|29646.9|29555.9|29635|29544|36
1653486780000|2022-05-25 13:53:00|29640|29549|29647.5|29556.5|29652.9|29561.9|29635|29544|37
1653486790000|2022-05-25 13:53:10|29652|29561|29664.9|29573.9|29665.7|29574.7|29649.8|29558.8|39
1653486800000|2022-05-25 13:53:20|29664.4|29573.4|29659.9|29568.9|29665.8|29574.8|29658.1|29567.1|36
1653486810000|2022-05-25 13:53:30|29661|29570|29652.2|29561.2|29663.2|29572.2|29651.4|29560.4|34
1653486820000|2022-05-25 13:53:40|29649.8|29558.8|29655.5|29564.5|29656.5|29565.5|29645.3|29554.3|35
1653486830000|2022-05-25 13:53:50|29654.7|29563.7|29645.5|29554.5|29655.8|29564.8|29645.5|29554.5|36
1653486840000|2022-05-25 13:54:00|29644.4|29553.4|29646.2|29555.2|29658.8|29567.8|29644.4|29553.4|40
1653486850000|2022-05-25 13:54:10|29646.8|29555.8|29635.3|29544.3|29650.2|29559.2|29635.3|29544.3|38
1653486860000|2022-05-25 13:54:20|29637|29546|29669.9|29578.9|29673.3|29582.3|29637|29546|37
1653486870000|2022-05-25 13:54:30|29669.1|29578.1|29654.3|29563.3|29670.2|29579.2|29651.9|29560.9|39
1653486880000|2022-05-25 13:54:40|29654.1|29563.1|29666.1|29575.1|29667.8|29576.8|29654.1|29563.1|37
1653486890000|2022-05-25 13:54:50|29664.8|29573.8|29658.4|29567.4|29667.5|29576.5|29652.1|29561.1|36
1653486900000|2022-05-25 13:55:00|29657.8|29566.8|29656.6|29565.6|29664.7|29573.7|29653.6|29562.6|37
1653486910000|2022-05-25 13:55:10|29656.1|29565.1|29666.6|29575.6|29667.7|29576.7|29655.8|29564.8|32
1653486920000|2022-05-25 13:55:20|29667.7|29576.7|29671.1|29580.1|29675|29584|29666.9|29575.9|35
1653486930000|2022-05-25 13:55:30|29673.2|29582.2|29694.4|29603.4|29699.1|29608.1|29673.2|29582.2|32
1653486940000|2022-05-25 13:55:40|29694.7|29603.7|29712.1|29621.1|29724.5|29633.5|29694.3|29603.3|35
1653486950000|2022-05-25 13:55:50|29712.7|29621.7|29721|29630|29724.8|29633.8|29710.4|29619.4|37
1653486960000|2022-05-25 13:56:00|29718.2|29627.2|29726.7|29635.7|29726.7|29635.7|29712.9|29621.9|39
1653486970000|2022-05-25 13:56:10|29725.5|29634.5|29720.1|29629.1|29735.7|29644.7|29716.3|29625.3|36
1653486980000|2022-05-25 13:56:20|29722.6|29631.6|29721.3|29630.3|29733.3|29642.3|29719|29628|37
1653486990000|2022-05-25 13:56:30|29721.1|29630.1|29696.6|29605.6|29721.1|29630.1|29693|29602|35
1653487000000|2022-05-25 13:56:40|29696.4|29605.4|29700.4|29609.4|29702.8|29611.8|29687.7|29596.7|36
1653487010000|2022-05-25 13:56:50|29700.3|29609.3|29725.4|29634.4|29725.4|29634.4|29700.3|29609.3|36
1653487020000|2022-05-25 13:57:00|29724.5|29633.5|29726.3|29635.3|29726.9|29635.9|29722.3|29631.3|36
1653487030000|2022-05-25 13:57:10|29725.3|29634.3|29722.1|29631.1|29731.5|29640.5|29721.7|29630.7|34
1653487040000|2022-05-25 13:57:20|29721.9|29630.9|29714|29623|29722.7|29631.7|29711.2|29620.2|35
1653487050000|2022-05-25 13:57:30|29716|29625|29717.1|29626.1|29721.3|29630.3|29716|29625|34
1653487060000|2022-05-25 13:57:40|29717.7|29626.7|29712.6|29621.6|29717.7|29626.7|29709.8|29618.8|31
1653487070000|2022-05-25 13:57:50|29713.3|29622.3|29701.9|29610.9|29715.9|29624.9|29695.3|29604.3|31
1653487080000|2022-05-25 13:58:00|29705.6|29614.6|29689|29598|29707.3|29616.3|29688|29597|38
1653487090000|2022-05-25 13:58:10|29687.1|29596.1|29695.5|29604.5|29699.2|29608.2|29679|29588|38
1653487100000|2022-05-25 13:58:20|29693.4|29602.4|29701.9|29610.9|29701.9|29610.9|29691.3|29600.3|38
1653487110000|2022-05-25 13:58:30|29702.9|29611.9|29699.6|29608.6|29710.8|29619.8|29699.6|29608.6|38
1653487120000|2022-05-25 13:58:40|29699.1|29608.1|29691.9|29600.9|29700|29609|29679.8|29588.8|38
1653487130000|2022-05-25 13:58:50|29693|29602|29677.8|29586.8|29694.6|29603.6|29668.1|29577.1|34
1653487140000|2022-05-25 13:59:00|29675.9|29584.9|29689.4|29598.4|29695.8|29604.8|29675.8|29584.8|38
1653487150000|2022-05-25 13:59:10|29691|29600|29700.1|29609.1|29703|29612|29691|29600|34
1653487160000|2022-05-25 13:59:20|29700.5|29609.5|29706.2|29615.2|29708.6|29617.6|29699.5|29608.5|37
1653487170000|2022-05-25 13:59:30|29705.3|29614.3|29715.7|29624.7|29717.6|29626.6|29702|29611|34
1653487180000|2022-05-25 13:59:40|29715.8|29624.8|29716.8|29625.8|29719.8|29628.8|29715.2|29624.2|35
1653487190000|2022-05-25 13:59:50|29718.3|29627.3|29721.7|29630.7|29734.1|29643.1|29717.6|29626.6|30
1653487200000|2022-05-25 14:00:00|29723.8|29632.8|29710.2|29619.2|29724.2|29633.2|29710.2|29619.2|38
1653487210000|2022-05-25 14:00:10|29711.2|29620.2|29697.6|29606.6|29713.4|29622.4|29697.6|29606.6|36
1653487220000|2022-05-25 14:00:20|29697.1|29606.1|29682.7|29591.7|29697.6|29606.6|29679.9|29588.9|37
1653487230000|2022-05-25 14:00:30|29682.6|29591.6|29703.7|29612.7|29704.5|29613.5|29682.6|29591.6|37
1653487240000|2022-05-25 14:00:40|29700|29609|29713.7|29622.7|29715.1|29624.1|29694.7|29603.7|37
1653487250000|2022-05-25 14:00:50|29713.4|29622.4|29722.9|29631.9|29729.3|29638.3|29711|29620|39
1653487260000|2022-05-25 14:01:00|29724.7|29633.7|29738.7|29647.7|29741.6|29650.6|29724.7|29633.7|38
1653487270000|2022-05-25 14:01:10|29733.9|29642.9|29715.2|29624.2|29734.9|29643.9|29713.6|29622.6|40
1653487280000|2022-05-25 14:01:20|29716.5|29625.5|29710.9|29619.9|29720.9|29629.9|29710.4|29619.4|37
1653487290000|2022-05-25 14:01:30|29711.5|29620.5|29716.6|29625.6|29718.4|29627.4|29711|29620|36
1653487300000|2022-05-25 14:01:40|29718.1|29627.1|29706.2|29615.2|29718.1|29627.1|29701.2|29610.2|36
1653487310000|2022-05-25 14:01:50|29706.6|29615.6|29715.2|29624.2|29715.2|29624.2|29706.4|29615.4|32
1653487320000|2022-05-25 14:02:00|29717.2|29626.2|29742.1|29651.1|29742.1|29651.1|29716.1|29625.1|37
1653487330000|2022-05-25 14:02:10|29741.5|29650.5|29738.6|29647.6|29746.5|29655.5|29729.2|29638.2|36
1653487340000|2022-05-25 14:02:20|29735.7|29644.7|29752.7|29661.7|29755.5|29664.5|29735.7|29644.7|38
1653487350000|2022-05-25 14:02:30|29754.6|29663.6|29757|29666|29757|29666|29752.8|29661.8|33
1653487360000|2022-05-25 14:02:40|29757.7|29666.7|29760.5|29669.5|29760.5|29669.5|29756.6|29665.6|31
1653487370000|2022-05-25 14:02:50|29760.2|29669.2|29755.6|29664.6|29762.3|29671.3|29755.6|29664.6|37
1653487380000|2022-05-25 14:03:00|29757|29666|29767.3|29676.3|29771.6|29680.6|29757|29666|35
1653487390000|2022-05-25 14:03:10|29767.1|29676.1|29773.6|29682.6|29784.8|29693.8|29765.3|29674.3|34
1653487400000|2022-05-25 14:03:20|29775.2|29684.2|29779.3|29688.3|29783.3|29692.3|29772.6|29681.6|29
1653487410000|2022-05-25 14:03:30|29779.9|29688.9|29766.2|29675.2|29786.5|29695.5|29766.2|29675.2|27
1653487420000|2022-05-25 14:03:40|29765.8|29674.8|29772.8|29681.8|29773.7|29682.7|29764.1|29673.1|32
1653487430000|2022-05-25 14:03:50|29772.4|29681.4|29786.3|29695.3|29786.3|29695.3|29771.2|29680.2|31
1653487440000|2022-05-25 14:04:00|29780.8|29689.8|29783.4|29692.4|29796.6|29705.6|29780.3|29689.3|36
1653487450000|2022-05-25 14:04:10|29789.2|29698.2|29794.5|29703.5|29794.7|29703.7|29784.5|29693.5|39
1653487460000|2022-05-25 14:04:20|29794.7|29703.7|29781.5|29690.5|29794.7|29703.7|29778.3|29687.3|36
1653487470000|2022-05-25 14:04:30|29783|29692|29772.7|29681.7|29783.8|29692.8|29769.4|29678.4|39
1653487480000|2022-05-25 14:04:40|29769.1|29678.1|29779|29688|29784|29693|29767|29676|40
1653487490000|2022-05-25 14:04:50|29777.5|29686.5|29782.6|29691.6|29784.1|29693.1|29777.5|29686.5|36
1653487500000|2022-05-25 14:05:00|29782.5|29691.5|29771.3|29680.3|29782.5|29691.5|29767.7|29676.7|36
1653487510000|2022-05-25 14:05:10|29770.8|29679.8|29754.9|29663.9|29771.7|29680.7|29754.9|29663.9|36
1653487520000|2022-05-25 14:05:20|29750.8|29659.8|29762.5|29671.5|29763.3|29672.3|29750.8|29659.8|37
1653487530000|2022-05-25 14:05:30|29766|29675|29776|29685|29776.3|29685.3|29764.2|29673.2|37
1653487540000|2022-05-25 14:05:40|29776.3|29685.3|29786.9|29695.9|29787.5|29696.5|29771.8|29680.8|34
1653487550000|2022-05-25 14:05:50|29788.1|29697.1|29782.8|29691.8|29804.3|29713.3|29782.8|29691.8|37
1653487560000|2022-05-25 14:06:00|29782.2|29691.2|29776.3|29685.3|29782.8|29691.8|29771.4|29680.4|35
1653487570000|2022-05-25 14:06:10|29776.1|29685.1|29759.5|29668.5|29776.1|29685.1|29759.5|29668.5|37
1653487580000|2022-05-25 14:06:20|29759.8|29668.8|29746.1|29655.1|29760.9|29669.9|29745.7|29654.7|34
1653487590000|2022-05-25 14:06:30|29745.1|29654.1|29727.6|29636.6|29746|29655|29714.6|29623.6|36
1653487600000|2022-05-25 14:06:40|29727.4|29636.4|29721|29630|29727.4|29636.4|29708.3|29617.3|38
1653487610000|2022-05-25 14:06:50|29719.8|29628.8|29721.8|29630.8|29732.2|29641.2|29719|29628|40
1653487620000|2022-05-25 14:07:00|29722.2|29631.2|29711.1|29620.1|29722.2|29631.2|29707.3|29616.3|34
1653487630000|2022-05-25 14:07:10|29712.3|29621.3|29707.9|29616.9|29717.4|29626.4|29707.9|29616.9|34
1653487640000|2022-05-25 14:07:20|29711.5|29620.5|29706|29615|29711.5|29620.5|29703.6|29612.6|38
1653487650000|2022-05-25 14:07:30|29701.2|29610.2|29697.6|29606.6|29706.2|29615.2|29686.1|29595.1|39
1653487660000|2022-05-25 14:07:40|29697.8|29606.8|29703|29612|29704.1|29613.1|29696.1|29605.1|38
1653487670000|2022-05-25 14:07:50|29703.5|29612.5|29709.9|29618.9|29711.4|29620.4|29703.5|29612.5|33
1653487680000|2022-05-25 14:08:00|29711.2|29620.2|29704|29613|29717.7|29626.7|29702.7|29611.7|36
1653487690000|2022-05-25 14:08:10|29703.6|29612.6|29708.2|29617.2|29708.6|29617.6|29703.6|29612.6|35
1653487700000|2022-05-25 14:08:20|29710.1|29619.1|29706.5|29615.5|29710.1|29619.1|29701.7|29610.7|35
1653487710000|2022-05-25 14:08:30|29706.9|29615.9|29726.4|29635.4|29729.9|29638.9|29706.7|29615.7|36
1653487720000|2022-05-25 14:08:40|29727.3|29636.3|29709.3|29618.3|29729.8|29638.8|29709.3|29618.3|36
1653487730000|2022-05-25 14:08:50|29711.2|29620.2|29717.1|29626.1|29720.5|29629.5|29711.2|29620.2|33
1653487740000|2022-05-25 14:09:00|29717.6|29626.6|29716.3|29625.3|29720.4|29629.4|29713.2|29622.2|35
1653487750000|2022-05-25 14:09:10|29716.4|29625.4|29712.4|29621.4|29717.6|29626.6|29708.3|29617.3|32
1653487760000|2022-05-25 14:09:20|29712.5|29621.5|29694.1|29603.1|29713|29622|29693.2|29602.2|28
1653487770000|2022-05-25 14:09:30|29692.5|29601.5|29701.7|29610.7|29705.3|29614.3|29692|29601|35
1653487780000|2022-05-25 14:09:40|29699.9|29608.9|29695.9|29604.9|29699.9|29608.9|29692.4|29601.4|30
1653487790000|2022-05-25 14:09:50|29696|29605|29702.9|29611.9|29703.7|29612.7|29694.8|29603.8|37
1653487800000|2022-05-25 14:10:00|29706.5|29615.5|29702.2|29611.2|29712.9|29621.9|29702.2|29611.2|33
1653487810000|2022-05-25 14:10:10|29700.8|29609.8|29689.1|29598.1|29700.8|29609.8|29686.2|29595.2|35
1653487820000|2022-05-25 14:10:20|29689.4|29598.4|29690.6|29599.6|29691.1|29600.1|29681.8|29590.8|30
1653487830000|2022-05-25 14:10:30|29691.1|29600.1|29685|29594|29691.1|29600.1|29676.6|29585.6|32
1653487840000|2022-05-25 14:10:40|29685.8|29594.8|29692.8|29601.8|29692.9|29601.9|29683|29592|35
1653487850000|2022-05-25 14:10:50|29696.6|29605.6|29699.9|29608.9|29700.3|29609.3|29691.7|29600.7|32
1653487860000|2022-05-25 14:11:00|29698.9|29607.9|29719.4|29628.4|29729.6|29638.6|29697.1|29606.1|30
1653487870000|2022-05-25 14:11:10|29723.9|29632.9|29733|29642|29748.5|29657.5|29723.9|29632.9|34
1653487880000|2022-05-25 14:11:20|29735|29644|29738|29647|29738|29647|29724.7|29633.7|35
1653487890000|2022-05-25 14:11:30|29740.2|29649.2|29733|29642|29742.9|29651.9|29731.3|29640.3|35
1653487900000|2022-05-25 14:11:40|29729|29638|29716.8|29625.8|29730.6|29639.6|29716.8|29625.8|32
1653487910000|2022-05-25 14:11:50|29725.9|29634.9|29717.7|29626.7|29728.4|29637.4|29715.3|29624.3|36
1653487920000|2022-05-25 14:12:00|29721.1|29630.1|29710.3|29619.3|29721.1|29630.1|29706.6|29615.6|39
1653487930000|2022-05-25 14:12:10|29712.1|29621.1|29717|29626|29722.3|29631.3|29712.1|29621.1|39
1653487940000|2022-05-25 14:12:20|29716.8|29625.8|29723.5|29632.5|29727.6|29636.6|29713.1|29622.1|37
1653487950000|2022-05-25 14:12:30|29723.4|29632.4|29740.4|29649.4|29740.4|29649.4|29723.3|29632.3|33
1653487960000|2022-05-25 14:12:40|29740.5|29649.5|29747.2|29656.2|29747.2|29656.2|29739|29648|32
1653487970000|2022-05-25 14:12:50|29741.7|29650.7|29740.6|29649.6|29748.8|29657.8|29740.6|29649.6|32
1653487980000|2022-05-25 14:13:00|29742.6|29651.6|29739.9|29648.9|29747.7|29656.7|29738.7|29647.7|36
1653487990000|2022-05-25 14:13:10|29742|29651|29740.6|29649.6|29742|29651|29736|29645|26
1653488000000|2022-05-25 14:13:20|29738.4|29647.4|29752.4|29661.4|29752.4|29661.4|29735.4|29644.4|28
1653488010000|2022-05-25 14:13:30|29753.3|29662.3|29767.9|29676.9|29769.5|29678.5|29753.3|29662.3|34
1653488020000|2022-05-25 14:13:40|29768.3|29677.3|29770|29679|29770.4|29679.4|29765.5|29674.5|31
1653488030000|2022-05-25 14:13:50|29769.6|29678.6|29772.9|29681.9|29776.1|29685.1|29769.5|29678.5|28
1653488040000|2022-05-25 14:14:00|29771.6|29680.6|29780.7|29689.7|29786.5|29695.5|29771.6|29680.6|38
1653488050000|2022-05-25 14:14:10|29780.1|29689.1|29815.4|29724.4|29822|29731|29780.1|29689.1|33
1653488060000|2022-05-25 14:14:20|29810.4|29719.4|29822.5|29731.5|29822.5|29731.5|29810.4|29719.4|32
1653488070000|2022-05-25 14:14:30|29819.6|29728.6|29846.3|29755.3|29852.9|29761.9|29819.6|29728.6|34
1653488080000|2022-05-25 14:14:40|29848.7|29757.7|29884.3|29793.3|29886.4|29795.4|29845.4|29754.4|35
1653488090000|2022-05-25 14:14:50|29883.5|29792.5|29874.5|29783.5|29886|29795|29861.6|29770.6|37
1653488100000|2022-05-25 14:15:00|29874.3|29783.3|29878.6|29787.6|29880.2|29789.2|29859.9|29768.9|40
1653488110000|2022-05-25 14:15:10|29879.4|29788.4|29906.5|29815.5|29906.5|29815.5|29871.4|29780.4|36
1653488120000|2022-05-25 14:15:20|29899|29808|29887|29796|29900.7|29809.7|29886.1|29795.1|37
1653488130000|2022-05-25 14:15:30|29888.3|29797.3|29896.1|29805.1|29905.5|29814.5|29884.6|29793.6|34
1653488140000|2022-05-25 14:15:40|29896.3|29805.3|29890.6|29799.6|29904|29813|29889.4|29798.4|36
1653488150000|2022-05-25 14:15:50|29891.9|29800.9|29871.2|29780.2|29892.3|29801.3|29871.2|29780.2|37
1653488160000|2022-05-25 14:16:00|29868.8|29777.8|29874.4|29783.4|29888.4|29797.4|29868.8|29777.8|40
1653488170000|2022-05-25 14:16:10|29873.6|29782.6|29858.3|29767.3|29873.6|29782.6|29858.3|29767.3|36
1653488180000|2022-05-25 14:16:20|29858.2|29767.2|29849|29758|29861.7|29770.7|29848.5|29757.5|33
1653488190000|2022-05-25 14:16:30|29847|29756|29847.4|29756.4|29854|29763|29839.4|29748.4|38
1653488200000|2022-05-25 14:16:40|29853.6|29762.6|29838.4|29747.4|29854.9|29763.9|29836.7|29745.7|38
1653488210000|2022-05-25 14:16:50|29837.5|29746.5|29824|29733|29837.6|29746.6|29819|29728|35
1653488220000|2022-05-25 14:17:00|29837.1|29746.1|29846.2|29755.2|29847.6|29756.6|29837.1|29746.1|31
1653488230000|2022-05-25 14:17:10|29849.1|29758.1|29859.2|29768.2|29861|29770|29846.4|29755.4|35
1653488240000|2022-05-25 14:17:20|29858.7|29767.7|29859.8|29768.8|29860.8|29769.8|29856.4|29765.4|35
1653488250000|2022-05-25 14:17:30|29860.8|29769.8|29836.3|29745.3|29860.8|29769.8|29836.3|29745.3|36
1653488260000|2022-05-25 14:17:40|29836.5|29745.5|29835.2|29744.2|29840.3|29749.3|29831.6|29740.6|34
1653488270000|2022-05-25 14:17:50|29832.2|29741.2|29829.1|29738.1|29837.5|29746.5|29827.7|29736.7|34
1653488280000|2022-05-25 14:18:00|29829.7|29738.7|29824|29733|29832|29741|29823.2|29732.2|37
1653488290000|2022-05-25 14:18:10|29823.2|29732.2|29835.8|29744.8|29840.1|29749.1|29819.8|29728.8|37
1653488300000|2022-05-25 14:18:20|29836|29745|29845.3|29754.3|29847.5|29756.5|29836|29745|36
1653488310000|2022-05-25 14:18:30|29845.2|29754.2|29862.4|29771.4|29862.4|29771.4|29845.1|29754.1|33
1653488320000|2022-05-25 14:18:40|29880.5|29789.5|29889.3|29798.3|29889.3|29798.3|29861.6|29770.6|37
1653488330000|2022-05-25 14:18:50|29888.5|29797.5|29892.3|29801.3|29895.9|29804.9|29881.8|29790.8|37
1653488340000|2022-05-25 14:19:00|29890.8|29799.8|29887.6|29796.6|29890.8|29799.8|29871.7|29780.7|35
1653488350000|2022-05-25 14:19:10|29889.2|29798.2|29883.1|29792.1|29894.5|29803.5|29878.6|29787.6|37
1653488360000|2022-05-25 14:19:20|29883.4|29792.4|29849.5|29758.5|29883.4|29792.4|29845.9|29754.9|34
1653488370000|2022-05-25 14:19:30|29848.3|29757.3|29860.1|29769.1|29863.2|29772.2|29848.3|29757.3|38
1653488380000|2022-05-25 14:19:40|29863.4|29772.4|29874.7|29783.7|29875.5|29784.5|29860.3|29769.3|36
1653488390000|2022-05-25 14:19:50|29875.2|29784.2|29862.4|29771.4|29876.1|29785.1|29860.2|29769.2|38
1653488400000|2022-05-25 14:20:00|29860.3|29769.3|29863|29772|29870.7|29779.7|29860.3|29769.3|38
1653488410000|2022-05-25 14:20:10|29864|29773|29856|29765|29867|29776|29856|29765|36
1653488420000|2022-05-25 14:20:20|29852.8|29761.8|29848.9|29757.9|29852.8|29761.8|29840.3|29749.3|38
1653488430000|2022-05-25 14:20:30|29849.3|29758.3|29844.4|29753.4|29852.3|29761.3|29844.4|29753.4|39
1653488440000|2022-05-25 14:20:40|29846.2|29755.2|29845.7|29754.7|29847.2|29756.2|29839.4|29748.4|39
1653488450000|2022-05-25 14:20:50|29842.3|29751.3|29847.8|29756.8|29847.8|29756.8|29837.1|29746.1|37
1653488460000|2022-05-25 14:21:00|29847.9|29756.9|29853.9|29762.9|29857|29766|29845|29754|37
1653488470000|2022-05-25 14:21:10|29854.2|29763.2|29875.9|29784.9|29875.9|29784.9|29854.2|29763.2|35
1653488480000|2022-05-25 14:21:20|29879.4|29788.4|29869.3|29778.3|29887.2|29796.2|29866.5|29775.5|33
1653488490000|2022-05-25 14:21:30|29870.2|29779.2|29874.9|29783.9|29880.2|29789.2|29869|29778|37
1653488500000|2022-05-25 14:21:40|29873.1|29782.1|29859.6|29768.6|29874.4|29783.4|29859.6|29768.6|38
1653488510000|2022-05-25 14:21:50|29863|29772|29862.7|29771.7|29863.8|29772.8|29860.9|29769.9|33
1653488520000|2022-05-25 14:22:00|29860.4|29769.4|29874.6|29783.6|29875|29784|29860.4|29769.4|34
1653488530000|2022-05-25 14:22:10|29876.4|29785.4|29897|29806|29899.5|29808.5|29875.5|29784.5|37
1653488540000|2022-05-25 14:22:20|29902.7|29811.7|29897.9|29806.9|29907.7|29816.7|29890.9|29799.9|37
1653488550000|2022-05-25 14:22:30|29901.5|29810.5|29903.9|29812.9|29903.9|29812.9|29894.2|29803.2|35
1653488560000|2022-05-25 14:22:40|29903.6|29812.6|29912|29821|29915.1|29824.1|29902.8|29811.8|36
1653488570000|2022-05-25 14:22:50|29918.1|29827.1|29905.2|29814.2|29918.1|29827.1|29905.2|29814.2|38
1653488580000|2022-05-25 14:23:00|29903.8|29812.8|29899.9|29808.9|29903.8|29812.8|29891.1|29800.1|36
1653488590000|2022-05-25 14:23:10|29902.5|29811.5|29903|29812|29909.6|29818.6|29900.2|29809.2|36
1653488600000|2022-05-25 14:23:20|29902.9|29811.9|29904.6|29813.6|29909.9|29818.9|29902.9|29811.9|36
1653488610000|2022-05-25 14:23:30|29905.1|29814.1|29904.5|29813.5|29912.8|29821.8|29904.5|29813.5|32
1653488620000|2022-05-25 14:23:40|29903.4|29812.4|29907.3|29816.3|29907.3|29816.3|29900.1|29809.1|33
1653488630000|2022-05-25 14:23:50|29907.6|29816.6|29914|29823|29914|29823|29907.6|29816.6|28
1653488640000|2022-05-25 14:24:00|29914.1|29823.1|29916.1|29825.1|29916.4|29825.4|29908.3|29817.3|36
1653488650000|2022-05-25 14:24:10|29915.5|29824.5|29912.8|29821.8|29916|29825|29909.8|29818.8|36
1653488660000|2022-05-25 14:24:20|29912.5|29821.5|29911.5|29820.5|29915.1|29824.1|29910.3|29819.3|35
1653488670000|2022-05-25 14:24:30|29910.7|29819.7|29908.5|29817.5|29916.1|29825.1|29908.5|29817.5|31
1653488680000|2022-05-25 14:24:40|29908.2|29817.2|29908.7|29817.7|29912.8|29821.8|29907.9|29816.9|35
1653488690000|2022-05-25 14:24:50|29908.8|29817.8|29902.8|29811.8|29910.9|29819.9|29900.9|29809.9|32
1653488700000|2022-05-25 14:25:00|29906.8|29815.8|29911.3|29820.3|29911.9|29820.9|29904.3|29813.3|31
1653488710000|2022-05-25 14:25:10|29909.5|29818.5|29910.1|29819.1|29910.3|29819.3|29904.7|29813.7|38
1653488720000|2022-05-25 14:25:20|29909.6|29818.6|29909.7|29818.7|29912.3|29821.3|29908.5|29817.5|26
1653488730000|2022-05-25 14:25:30|29910.7|29819.7|29907.3|29816.3|29914.9|29823.9|29907.1|29816.1|34
1653488740000|2022-05-25 14:25:40|29905.9|29814.9|29908.6|29817.6|29908.8|29817.8|29903.2|29812.2|35
1653488750000|2022-05-25 14:25:50|29907.5|29816.5|29904.4|29813.4|29909.9|29818.9|29903.2|29812.2|34
1653488760000|2022-05-25 14:26:00|29905.3|29814.3|29906.8|29815.8|29908.7|29817.7|29905|29814|36
1653488770000|2022-05-25 14:26:10|29907.3|29816.3|29908.3|29817.3|29916.5|29825.5|29900.7|29809.7|35
1653488780000|2022-05-25 14:26:20|29906.3|29815.3|29897.9|29806.9|29908.2|29817.2|29889.5|29798.5|34
1653488790000|2022-05-25 14:26:30|29894.3|29803.3|29897.3|29806.3|29903.4|29812.4|29890.3|29799.3|35
1653488800000|2022-05-25 14:26:40|29892.1|29801.1|29896.7|29805.7|29900.1|29809.1|29891|29800|38
1653488810000|2022-05-25 14:26:50|29897.4|29806.4|29877.8|29786.8|29897.7|29806.7|29877.4|29786.4|35
1653488820000|2022-05-25 14:27:00|29879.4|29788.4|29883.1|29792.1|29887.4|29796.4|29876.7|29785.7|29
1653488830000|2022-05-25 14:27:10|29883|29792|29896.9|29805.9|29899|29808|29883|29792|33
1653488840000|2022-05-25 14:27:20|29897.1|29806.1|29903.6|29812.6|29904.2|29813.2|29897.1|29806.1|38
1653488850000|2022-05-25 14:27:30|29903.9|29812.9|29893|29802|29904.1|29813.1|29893|29802|33
1653488860000|2022-05-25 14:27:40|29892.9|29801.9|29890.7|29799.7|29897.4|29806.4|29890.3|29799.3|30
1653488870000|2022-05-25 14:27:50|29891|29800|29892|29801|29892.6|29801.6|29890.4|29799.4|31
1653488880000|2022-05-25 14:28:00|29891.5|29800.5|29857|29766|29894.4|29803.4|29855.1|29764.1|32
1653488890000|2022-05-25 14:28:10|29856.3|29765.3|29862.4|29771.4|29862.4|29771.4|29851.6|29760.6|27
1653488900000|2022-05-25 14:28:20|29863.2|29772.2|29877.4|29786.4|29878.9|29787.9|29863.2|29772.2|33
1653488910000|2022-05-25 14:28:30|29878.4|29787.4|29872.1|29781.1|29878.4|29787.4|29871.2|29780.2|35
1653488920000|2022-05-25 14:28:40|29872|29781|29873.2|29782.2|29874|29783|29867|29776|36
1653488930000|2022-05-25 14:28:50|29873.1|29782.1|29869.6|29778.6|29874.1|29783.1|29861.8|29770.8|38
1653488940000|2022-05-25 14:29:00|29868.2|29777.2|29875.3|29784.3|29875.3|29784.3|29868.2|29777.2|34
1653488950000|2022-05-25 14:29:10|29874.6|29783.6|29874.6|29783.6|29875.1|29784.1|29865.9|29774.9|33
1653488960000|2022-05-25 14:29:20|29875.4|29784.4|29887|29796|29888|29797|29875.4|29784.4|34
1653488970000|2022-05-25 14:29:30|29885.9|29794.9|29886.4|29795.4|29888.6|29797.6|29885.9|29794.9|36
1653488980000|2022-05-25 14:29:40|29885.3|29794.3|29885.3|29794.3|29889.8|29798.8|29882.9|29791.9|34
1653488990000|2022-05-25 14:29:50|29885.5|29794.5|29878.5|29787.5|29886.1|29795.1|29878.3|29787.3|33
1653489000000|2022-05-25 14:30:00|29880.4|29789.4|29904.9|29813.9|29905.6|29814.6|29880.4|29789.4|32
1653489010000|2022-05-25 14:30:10|29906.8|29815.8|29885.7|29794.7|29906.8|29815.8|29885.7|29794.7|38
1653489020000|2022-05-25 14:30:20|29885.3|29794.3|29880.4|29789.4|29885.3|29794.3|29874.3|29783.3|33
1653489030000|2022-05-25 14:30:30|29880.7|29789.7|29877.7|29786.7|29885|29794|29877.6|29786.6|35
1653489040000|2022-05-25 14:30:40|29875.5|29784.5|29840.1|29749.1|29875.5|29784.5|29840.1|29749.1|37
1653489050000|2022-05-25 14:30:50|29839.7|29748.7|29838.7|29747.7|29839.7|29748.7|29836|29745|34
1653489060000|2022-05-25 14:31:00|29841.3|29750.3|29838.4|29747.4|29843.8|29752.8|29837.7|29746.7|33
1653489070000|2022-05-25 14:31:10|29838.8|29747.8|29828.2|29737.2|29839.4|29748.4|29823.2|29732.2|37
1653489080000|2022-05-25 14:31:20|29827|29736|29820.8|29729.8|29827|29736|29811.8|29720.8|37
1653489090000|2022-05-25 14:31:30|29821.3|29730.3|29822.6|29731.6|29823.3|29732.3|29820.5|29729.5|28
1653489100000|2022-05-25 14:31:40|29822.7|29731.7|29822.7|29731.7|29823|29732|29819|29728|32
1653489110000|2022-05-25 14:31:50|29822.6|29731.6|29816.5|29725.5|29822.7|29731.7|29816|29725|34
1653489120000|2022-05-25 14:32:00|29816|29725|29828.1|29737.1|29828.1|29737.1|29815.1|29724.1|34
1653489130000|2022-05-25 14:32:10|29827.6|29736.6|29837.8|29746.8|29840.9|29749.9|29826.8|29735.8|36
1653489140000|2022-05-25 14:32:20|29835.9|29744.9|29824.3|29733.3|29835.9|29744.9|29823.4|29732.4|36
1653489150000|2022-05-25 14:32:30|29825.8|29734.8|29828.4|29737.4|29830.4|29739.4|29825.1|29734.1|33
1653489160000|2022-05-25 14:32:40|29828.7|29737.7|29826.6|29735.6|29831.1|29740.1|29825.2|29734.2|35
1653489170000|2022-05-25 14:32:50|29826.7|29735.7|29829.3|29738.3|29829.3|29738.3|29825.4|29734.4|34
1653489180000|2022-05-25 14:33:00|29828|29737|29826.6|29735.6|29831.8|29740.8|29826.6|29735.6|33
1653489190000|2022-05-25 14:33:10|29827.7|29736.7|29821.6|29730.6|29829.5|29738.5|29820.7|29729.7|33
1653489200000|2022-05-25 14:33:20|29820.7|29729.7|29829|29738|29830.6|29739.6|29819|29728|34
1653489210000|2022-05-25 14:33:30|29827|29736|29829.9|29738.9|29832.4|29741.4|29827|29736|33
1653489220000|2022-05-25 14:33:40|29829.7|29738.7|29827.2|29736.2|29831.8|29740.8|29827.2|29736.2|38
1653489230000|2022-05-25 14:33:50|29828.3|29737.3|29828.1|29737.1|29829.3|29738.3|29822.7|29731.7|35
1653489240000|2022-05-25 14:34:00|29828.2|29737.2|29840.1|29749.1|29847.1|29756.1|29828.2|29737.2|37
1653489250000|2022-05-25 14:34:10|29839.1|29748.1|29847.1|29756.1|29847.1|29756.1|29835.2|29744.2|32
1653489260000|2022-05-25 14:34:20|29845.2|29754.2|29841.1|29750.1|29846.4|29755.4|29841|29750|35
1653489270000|2022-05-25 14:34:30|29841.9|29750.9|29840.2|29749.2|29842.7|29751.7|29838.5|29747.5|37
1653489280000|2022-05-25 14:34:40|29841|29750|29847|29756|29850.4|29759.4|29840.3|29749.3|32
1653489290000|2022-05-25 14:34:50|29846.5|29755.5|29846.5|29755.5|29850.9|29759.9|29846.5|29755.5|21
1653489300000|2022-05-25 14:35:00|29848.4|29757.4|29851.2|29760.2|29858.9|29767.9|29847.1|29756.1|26
1653489310000|2022-05-25 14:35:10|29855|29764|29842.9|29751.9|29855|29764|29840.2|29749.2|34
1653489320000|2022-05-25 14:35:20|29842.6|29751.6|29846.7|29755.7|29847.4|29756.4|29842.6|29751.6|32
1653489330000|2022-05-25 14:35:30|29849.9|29758.9|29847.7|29756.7|29855.6|29764.6|29846.5|29755.5|28
1653489340000|2022-05-25 14:35:40|29849.3|29758.3|29849.5|29758.5|29853.5|29762.5|29846.1|29755.1|30
1653489350000|2022-05-25 14:35:50|29849.2|29758.2|29848.3|29757.3|29856.4|29765.4|29848|29757|33
1653489360000|2022-05-25 14:36:00|29848.4|29757.4|29848.7|29757.7|29851.3|29760.3|29846.8|29755.8|30
1653489370000|2022-05-25 14:36:10|29847.5|29756.5|29846.2|29755.2|29850.3|29759.3|29845.8|29754.8|28
1653489380000|2022-05-25 14:36:20|29847.2|29756.2|29841.8|29750.8|29847.4|29756.4|29837.6|29746.6|36
1653489390000|2022-05-25 14:36:30|29840.3|29749.3|29834.9|29743.9|29840.4|29749.4|29833.6|29742.6|30
1653489400000|2022-05-25 14:36:40|29836.7|29745.7|29837.9|29746.9|29844|29753|29834.7|29743.7|29
1653489410000|2022-05-25 14:36:50|29837.8|29746.8|29847.9|29756.9|29847.9|29756.9|29833.3|29742.3|32
1653489420000|2022-05-25 14:37:00|29850.3|29759.3|29850.1|29759.1|29856.2|29765.2|29847.4|29756.4|32
1653489430000|2022-05-25 14:37:10|29850.3|29759.3|29855.8|29764.8|29864.4|29773.4|29849.2|29758.2|31
1653489440000|2022-05-25 14:37:20|29855.9|29764.9|29863.1|29772.1|29868.9|29777.9|29850.5|29759.5|29
1653489450000|2022-05-25 14:37:30|29861.8|29770.8|29865.2|29774.2|29868.1|29777.1|29856.7|29765.7|24
1653489460000|2022-05-25 14:37:40|29868|29777|29866.3|29775.3|29870.3|29779.3|29857|29766|22
1653489470000|2022-05-25 14:37:50|29869.5|29778.5|29868.9|29777.9|29871.5|29780.5|29867.2|29776.2|23
1653489480000|2022-05-25 14:38:00|29866.5|29775.5|29866.6|29775.6|29870.5|29779.5|29865|29774|27
1653489490000|2022-05-25 14:38:10|29867.4|29776.4|29862|29771|29869.1|29778.1|29860.7|29769.7|31
1653489500000|2022-05-25 14:38:20|29862.6|29771.6|29871.9|29780.9|29871.9|29780.9|29862.6|29771.6|35
1653489510000|2022-05-25 14:38:30|29867.3|29776.3|29880|29789|29880|29789|29867.3|29776.3|25
1653489520000|2022-05-25 14:38:40|29879|29788|29883.4|29792.4|29888|29797|29873.4|29782.4|31
1653489530000|2022-05-25 14:38:50|29880.5|29789.5|29876.5|29785.5|29887.6|29796.6|29874.7|29783.7|32
1653489540000|2022-05-25 14:39:00|29881.5|29790.5|29881.3|29790.3|29888.6|29797.6|29876|29785|38
1653489550000|2022-05-25 14:39:10|29881|29790|29878.9|29787.9|29883.8|29792.8|29878.6|29787.6|27
1653489560000|2022-05-25 14:39:20|29878.6|29787.6|29874.9|29783.9|29879.4|29788.4|29871.9|29780.9|36
1653489570000|2022-05-25 14:39:30|29874.5|29783.5|29877|29786|29877.1|29786.1|29873.3|29782.3|32
1653489580000|2022-05-25 14:39:40|29876.9|29785.9|29874.4|29783.4|29876.9|29785.9|29872.2|29781.2|32
1653489590000|2022-05-25 14:39:50|29874.2|29783.2|29873.3|29782.3|29875.6|29784.6|29872.6|29781.6|28
1653489600000|2022-05-25 14:40:00|29873.4|29782.4|29873.6|29782.6|29877.3|29786.3|29873.4|29782.4|35
1653489610000|2022-05-25 14:40:10|29872.9|29781.9|29866.6|29775.6|29874|29783|29864.1|29773.1|33
1653489620000|2022-05-25 14:40:20|29865.8|29774.8|29875.6|29784.6|29877.1|29786.1|29861.7|29770.7|32
1653489630000|2022-05-25 14:40:30|29875.5|29784.5|29866.1|29775.1|29875.5|29784.5|29866|29775|25
1653489640000|2022-05-25 14:40:40|29866.5|29775.5|29855.6|29764.6|29866.8|29775.8|29855.6|29764.6|19
1653489650000|2022-05-25 14:40:50|29855.2|29764.2|29842.5|29751.5|29855.2|29764.2|29839.4|29748.4|22
1653489660000|2022-05-25 14:41:00|29843|29752|29841.9|29750.9|29844|29753|29836.1|29745.1|30
1653489670000|2022-05-25 14:41:10|29844|29753|29832.7|29741.7|29844|29753|29828.7|29737.7|10
1653489680000|2022-05-25 14:41:20|29838.8|29747.8|29813.9|29722.9|29838.8|29747.8|29813.1|29722.1|17
1653489690000|2022-05-25 14:41:30|29814|29723|29817.5|29726.5|29819.8|29728.8|29811.9|29720.9|34
1653489700000|2022-05-25 14:41:40|29816.3|29725.3|29793.2|29702.2|29816.3|29725.3|29793.2|29702.2|35
1653489710000|2022-05-25 14:41:50|29801.9|29710.9|29778.8|29687.8|29806.8|29715.8|29778.5|29687.5|28
1653489720000|2022-05-25 14:42:00|29779.5|29688.5|29795.7|29704.7|29796.1|29705.1|29779.5|29688.5|34
1653489730000|2022-05-25 14:42:10|29798.7|29707.7|29797.7|29706.7|29800.7|29709.7|29794.7|29703.7|37
1653489740000|2022-05-25 14:42:20|29798.2|29707.2|29803.2|29712.2|29804.8|29713.8|29797|29706|37
1653489750000|2022-05-25 14:42:30|29802.7|29711.7|29797.1|29706.1|29803|29712|29795|29704|36
1653489760000|2022-05-25 14:42:40|29797.6|29706.6|29802.4|29711.4|29804.9|29713.9|29797.6|29706.6|35
1653489770000|2022-05-25 14:42:50|29802.9|29711.9|29791|29700|29803.2|29712.2|29790|29699|31
1653489780000|2022-05-25 14:43:00|29787.7|29696.7|29790.7|29699.7|29798.2|29707.2|29787.1|29696.1|40
1653489790000|2022-05-25 14:43:10|29791.2|29700.2|29786.8|29695.8|29792|29701|29786.6|29695.6|31
1653489800000|2022-05-25 14:43:20|29786.7|29695.7|29781.8|29690.8|29787|29696|29777.4|29686.4|39
1653489810000|2022-05-25 14:43:30|29782.3|29691.3|29788.8|29697.8|29789.4|29698.4|29781.4|29690.4|35
1653489820000|2022-05-25 14:43:40|29789.4|29698.4|29794.4|29703.4|29794.4|29703.4|29786.3|29695.3|32
1653489830000|2022-05-25 14:43:50|29794.9|29703.9|29797.7|29706.7|29799.4|29708.4|29794.5|29703.5|26
1653489840000|2022-05-25 14:44:00|29798.5|29707.5|29801.3|29710.3|29806.3|29715.3|29798.5|29707.5|37
1653489850000|2022-05-25 14:44:10|29799.7|29708.7|29803.1|29712.1|29804.9|29713.9|29799.5|29708.5|35
1653489860000|2022-05-25 14:44:20|29803.3|29712.3|29802|29711|29805.4|29714.4|29802|29711|23
1653489870000|2022-05-25 14:44:30|29801.8|29710.8|29775.4|29684.4|29802.4|29711.4|29763.4|29672.4|39
1653489880000|2022-05-25 14:44:40|29775.5|29684.5|29783.9|29692.9|29783.9|29692.9|29770|29679|36
1653489890000|2022-05-25 14:44:50|29784.1|29693.1|29790.6|29699.6|29790.7|29699.7|29784.1|29693.1|33
1653489900000|2022-05-25 14:45:00|29790.7|29699.7|29795.5|29704.5|29797.4|29706.4|29790.7|29699.7|35
1653489910000|2022-05-25 14:45:10|29797.2|29706.2|29792|29701|29799.4|29708.4|29791.4|29700.4|29
1653489920000|2022-05-25 14:45:20|29792.3|29701.3|29776.5|29685.5|29792.3|29701.3|29773.2|29682.2|32
1653489930000|2022-05-25 14:45:30|29776.9|29685.9|29775.7|29684.7|29780.4|29689.4|29774.9|29683.9|37
1653489940000|2022-05-25 14:45:40|29775.8|29684.8|29774.3|29683.3|29781.8|29690.8|29773.6|29682.6|38
1653489950000|2022-05-25 14:45:50|29774.6|29683.6|29774.3|29683.3|29774.9|29683.9|29771.5|29680.5|29
1653489960000|2022-05-25 14:46:00|29774.4|29683.4|29774.9|29683.9|29776.6|29685.6|29765.1|29674.1|33
1653489970000|2022-05-25 14:46:10|29770.6|29679.6|29764.9|29673.9|29773.8|29682.8|29764.9|29673.9|27
1653489980000|2022-05-25 14:46:20|29765.5|29674.5|29761.4|29670.4|29766.9|29675.9|29760.2|29669.2|33
1653489990000|2022-05-25 14:46:30|29761.3|29670.3|29750.4|29659.4|29762.4|29671.4|29749|29658|30
1653490000000|2022-05-25 14:46:40|29749.7|29658.7|29754.8|29663.8|29756.6|29665.6|29744.5|29653.5|34
1653490010000|2022-05-25 14:46:50|29754.7|29663.7|29752.4|29661.4|29754.7|29663.7|29751.7|29660.7|31
1653490020000|2022-05-25 14:47:00|29748.7|29657.7|29748.7|29657.7|29752.3|29661.3|29743.4|29652.4|37
1653490030000|2022-05-25 14:47:10|29749.6|29658.6|29759.1|29668.1|29759.3|29668.3|29749.6|29658.6|35
1653490040000|2022-05-25 14:47:20|29758.9|29667.9|29754.8|29663.8|29760.6|29669.6|29754.7|29663.7|30
1653490050000|2022-05-25 14:47:30|29754.1|29663.1|29747.9|29656.9|29754.1|29663.1|29741.3|29650.3|38
1653490060000|2022-05-25 14:47:40|29747.6|29656.6|29738.3|29647.3|29750.2|29659.2|29738.3|29647.3|36
1653490070000|2022-05-25 14:47:50|29738.6|29647.6|29731.1|29640.1|29741.1|29650.1|29728.3|29637.3|36
1653490080000|2022-05-25 14:48:00|29731.2|29640.2|29724.9|29633.9|29734.9|29643.9|29724.8|29633.8|38
1653490090000|2022-05-25 14:48:10|29724.1|29633.1|29712|29621|29725.8|29634.8|29712|29621|34
1653490100000|2022-05-25 14:48:20|29715.4|29624.4|29716.6|29625.6|29719.4|29628.4|29704.7|29613.7|34
1653490110000|2022-05-25 14:48:30|29717.7|29626.7|29724.1|29633.1|29726.1|29635.1|29714.7|29623.7|38
1653490120000|2022-05-25 14:48:40|29722.1|29631.1|29734.5|29643.5|29738.9|29647.9|29721.6|29630.6|38
1653490130000|2022-05-25 14:48:50|29733.9|29642.9|29735.2|29644.2|29738|29647|29731.8|29640.8|37
1653490140000|2022-05-25 14:49:00|29733.3|29642.3|29736|29645|29736|29645|29733.3|29642.3|31
1653490150000|2022-05-25 14:49:10|29735.5|29644.5|29731.9|29640.9|29735.7|29644.7|29731.7|29640.7|37
1653490160000|2022-05-25 14:49:20|29732|29641|29742.2|29651.2|29743.9|29652.9|29732|29641|33
1653490170000|2022-05-25 14:49:30|29745.9|29654.9|29744.8|29653.8|29746.8|29655.8|29737.9|29646.9|40
1653490180000|2022-05-25 14:49:40|29744.4|29653.4|29744.2|29653.2|29744.4|29653.4|29733.7|29642.7|35
1653490190000|2022-05-25 14:49:50|29744|29653|29739.7|29648.7|29744.2|29653.2|29735.1|29644.1|32
1653490200000|2022-05-25 14:50:00|29740|29649|29740.9|29649.9|29741.5|29650.5|29737.9|29646.9|33
1653490210000|2022-05-25 14:50:10|29741.5|29650.5|29741.6|29650.6|29741.7|29650.7|29736.3|29645.3|37
1653490220000|2022-05-25 14:50:20|29740.2|29649.2|29745.4|29654.4|29749.2|29658.2|29740.2|29649.2|37
1653490230000|2022-05-25 14:50:30|29744.2|29653.2|29744.3|29653.3|29747.5|29656.5|29743.1|29652.1|28
1653490240000|2022-05-25 14:50:40|29747.4|29656.4|29740.6|29649.6|29750.9|29659.9|29739.8|29648.8|37
1653490250000|2022-05-25 14:50:50|29741.5|29650.5|29740.5|29649.5|29743.4|29652.4|29740.5|29649.5|31
1653490260000|2022-05-25 14:51:00|29742|29651|29733.6|29642.6|29744.4|29653.4|29733.3|29642.3|34
1653490270000|2022-05-25 14:51:10|29733|29642|29744.7|29653.7|29744.7|29653.7|29731.2|29640.2|34
1653490280000|2022-05-25 14:51:20|29747.6|29656.6|29744.8|29653.8|29748.7|29657.7|29741.6|29650.6|34
1653490290000|2022-05-25 14:51:30|29744.5|29653.5|29744.6|29653.6|29745|29654|29742.3|29651.3|32
1653490300000|2022-05-25 14:51:40|29743.4|29652.4|29742.1|29651.1|29745.7|29654.7|29742.1|29651.1|33
1653490310000|2022-05-25 14:51:50|29742.2|29651.2|29742.4|29651.4|29745.5|29654.5|29742.2|29651.2|25
1653490320000|2022-05-25 14:52:00|29741.3|29650.3|29753.7|29662.7|29754.4|29663.4|29741.3|29650.3|35
1653490330000|2022-05-25 14:52:10|29752.9|29661.9|29754.2|29663.2|29757.3|29666.3|29747.3|29656.3|32
1653490340000|2022-05-25 14:52:20|29753.9|29662.9|29758.7|29667.7|29758.7|29667.7|29751.6|29660.6|33
1653490350000|2022-05-25 14:52:30|29758.9|29667.9|29758.6|29667.6|29759.5|29668.5|29754.5|29663.5|32
1653490360000|2022-05-25 14:52:40|29756.9|29665.9|29759.3|29668.3|29759.6|29668.6|29756|29665|29
1653490370000|2022-05-25 14:52:50|29759.2|29668.2|29745.3|29654.3|29759.2|29668.2|29738.5|29647.5|31
1653490380000|2022-05-25 14:53:00|29741.8|29650.8|29747.6|29656.6|29755.3|29664.3|29741.3|29650.3|35
1653490390000|2022-05-25 14:53:10|29747.9|29656.9|29750|29659|29755.1|29664.1|29745.7|29654.7|31
1653490400000|2022-05-25 14:53:20|29749.9|29658.9|29756.1|29665.1|29760|29669|29749.9|29658.9|35
1653490410000|2022-05-25 14:53:30|29756.8|29665.8|29756.4|29665.4|29758.7|29667.7|29754|29663|30
1653490420000|2022-05-25 14:53:40|29756.2|29665.2|29762.6|29671.6|29762.8|29671.8|29755.3|29664.3|33
1653490430000|2022-05-25 14:53:50|29761|29670|29765.1|29674.1|29767.3|29676.3|29758.6|29667.6|33
1653490440000|2022-05-25 14:54:00|29767|29676|29765.9|29674.9|29768.4|29677.4|29761.3|29670.3|34
1653490450000|2022-05-25 14:54:10|29768.6|29677.6|29770.7|29679.7|29776.7|29685.7|29768.6|29677.6|36
1653490460000|2022-05-25 14:54:20|29770|29679|29766.5|29675.5|29774.1|29683.1|29765.6|29674.6|32
1653490470000|2022-05-25 14:54:30|29766.1|29675.1|29755.8|29664.8|29769.4|29678.4|29753.1|29662.1|34
1653490480000|2022-05-25 14:54:40|29755.1|29664.1|29755.2|29664.2|29758.6|29667.6|29752.8|29661.8|34
1653490490000|2022-05-25 14:54:50|29756.7|29665.7|29753.3|29662.3|29757.5|29666.5|29752.6|29661.6|37
1653490500000|2022-05-25 14:55:00|29752.4|29661.4|29755.6|29664.6|29756.3|29665.3|29746.9|29655.9|36
1653490510000|2022-05-25 14:55:10|29755.5|29664.5|29765.5|29674.5|29769.1|29678.1|29755|29664|34
1653490520000|2022-05-25 14:55:20|29766.9|29675.9|29764.7|29673.7|29766.9|29675.9|29763.8|29672.8|16
1653490530000|2022-05-25 14:55:30|29765.4|29674.4|29771.4|29680.4|29778.6|29687.6|29764|29673|19
1653490540000|2022-05-25 14:55:40|29765.1|29674.1|29774|29683|29781|29690|29765.1|29674.1|28
1653490550000|2022-05-25 14:55:50|29774.9|29683.9|29769.3|29678.3|29780.2|29689.2|29769.2|29678.2|17
1653490560000|2022-05-25 14:56:00|29768.7|29677.7|29766|29675|29769.3|29678.3|29759.3|29668.3|35
1653490570000|2022-05-25 14:56:10|29766.1|29675.1|29764.6|29673.6|29772.3|29681.3|29762|29671|33
1653490580000|2022-05-25 14:56:20|29765.4|29674.4|29765.8|29674.8|29766.8|29675.8|29763.6|29672.6|33
1653490590000|2022-05-25 14:56:30|29765.2|29674.2|29770.6|29679.6|29774.8|29683.8|29764.7|29673.7|33
1653490600000|2022-05-25 14:56:40|29770.7|29679.7|29774.2|29683.2|29777.2|29686.2|29770.7|29679.7|30
1653490610000|2022-05-25 14:56:50|29777|29686|29774.2|29683.2|29777|29686|29768.6|29677.6|33
1653490620000|2022-05-25 14:57:00|29774.1|29683.1|29760.5|29669.5|29774.2|29683.2|29759|29668|34
1653490630000|2022-05-25 14:57:10|29761.1|29670.1|29753.2|29662.2|29762.6|29671.6|29753.2|29662.2|30
1653490640000|2022-05-25 14:57:20|29752.9|29661.9|29766|29675|29767.3|29676.3|29752.4|29661.4|36
1653490650000|2022-05-25 14:57:30|29764.4|29673.4|29764.1|29673.1|29766.7|29675.7|29764.1|29673.1|30
1653490660000|2022-05-25 14:57:40|29764.4|29673.4|29767.3|29676.3|29771.6|29680.6|29764.2|29673.2|23
1653490670000|2022-05-25 14:57:50|29767.1|29676.1|29778|29687|29781.5|29690.5|29767|29676|30
1653490680000|2022-05-25 14:58:00|29778.6|29687.6|29773.3|29682.3|29783.2|29692.2|29772|29681|26
1653490690000|2022-05-25 14:58:10|29775.2|29684.2|29785.1|29694.1|29789|29698|29774.3|29683.3|33
1653490700000|2022-05-25 14:58:20|29795.2|29704.2|29796.6|29705.6|29800.9|29709.9|29790.5|29699.5|24
1653490710000|2022-05-25 14:58:30|29796.5|29705.5|29795.9|29704.9|29801.3|29710.3|29794.4|29703.4|33
1653490720000|2022-05-25 14:58:40|29795.8|29704.8|29805.6|29714.6|29805.6|29714.6|29795.1|29704.1|26
1653490730000|2022-05-25 14:58:50|29803|29712|29803|29712|29805.6|29714.6|29800.9|29709.9|27
1653490740000|2022-05-25 14:59:00|29803.1|29712.1|29798.2|29707.2|29803.7|29712.7|29795.8|29704.8|30
1653490750000|2022-05-25 14:59:10|29801.8|29710.8|29787.2|29696.2|29803|29712|29787.2|29696.2|34
1653490760000|2022-05-25 14:59:20|29789.2|29698.2|29786.1|29695.1|29789.8|29698.8|29784.2|29693.2|37
1653490770000|2022-05-25 14:59:30|29786.4|29695.4|29789.4|29698.4|29793.2|29702.2|29785.6|29694.6|32
1653490780000|2022-05-25 14:59:40|29792.9|29701.9|29793.2|29702.2|29796.3|29705.3|29791.6|29700.6|33
1653490790000|2022-05-25 14:59:50|29794|29703|29797.3|29706.3|29801.6|29710.6|29794|29703|36
1653490800000|2022-05-25 15:00:00|29797.2|29706.2|29794.5|29703.5|29802.1|29711.1|29794.5|29703.5|36
1653490810000|2022-05-25 15:00:10|29793.7|29702.7|29798.5|29707.5|29800|29709|29781.8|29690.8|34
1653490820000|2022-05-25 15:00:20|29799|29708|29789.1|29698.1|29799|29708|29788|29697|36
1653490830000|2022-05-25 15:00:30|29788|29697|29781.6|29690.6|29791|29700|29778.1|29687.1|34
1653490840000|2022-05-25 15:00:40|29778.9|29687.9|29777.6|29686.6|29782.6|29691.6|29777.6|29686.6|32
1653490850000|2022-05-25 15:00:50|29777|29686|29775.2|29684.2|29778|29687|29774.1|29683.1|31
1653490860000|2022-05-25 15:01:00|29775.3|29684.3|29791.3|29700.3|29791.4|29700.4|29775.1|29684.1|34
1653490870000|2022-05-25 15:01:10|29790.8|29699.8|29792.1|29701.1|29792.1|29701.1|29786.4|29695.4|30
1653490880000|2022-05-25 15:01:20|29791.6|29700.6|29791.3|29700.3|29793.1|29702.1|29785.8|29694.8|23
1653490890000|2022-05-25 15:01:30|29791.5|29700.5|29803.8|29712.8|29803.8|29712.8|29791|29700|33
1653490900000|2022-05-25 15:01:40|29804.2|29713.2|29809.7|29718.7|29810.4|29719.4|29803.8|29712.8|31
1653490910000|2022-05-25 15:01:50|29809.6|29718.6|29807.4|29716.4|29810.5|29719.5|29805|29714|36
1653490920000|2022-05-25 15:02:00|29807.7|29716.7|29804.6|29713.6|29810.4|29719.4|29804.6|29713.6|34
1653490930000|2022-05-25 15:02:10|29804.7|29713.7|29802.3|29711.3|29805.4|29714.4|29800.9|29709.9|22
1653490940000|2022-05-25 15:02:20|29802.7|29711.7|29796.9|29705.9|29802.7|29711.7|29792.8|29701.8|28
1653490950000|2022-05-25 15:02:30|29797.9|29706.9|29800.7|29709.7|29804.1|29713.1|29797.9|29706.9|35
1653490960000|2022-05-25 15:02:40|29800.5|29709.5|29815.2|29724.2|29815.2|29724.2|29800.5|29709.5|35
1653490970000|2022-05-25 15:02:50|29811.9|29720.9|29822.5|29731.5|29822.5|29731.5|29811.9|29720.9|31
1653490980000|2022-05-25 15:03:00|29823.9|29732.9|29822.2|29731.2|29827.5|29736.5|29819.1|29728.1|36
1653490990000|2022-05-25 15:03:10|29822.4|29731.4|29829.8|29738.8|29835.3|29744.3|29821.7|29730.7|33
1653491000000|2022-05-25 15:03:20|29830.8|29739.8|29833.7|29742.7|29837.1|29746.1|29827.5|29736.5|33
1653491010000|2022-05-25 15:03:30|29833.1|29742.1|29832.8|29741.8|29834.9|29743.9|29831.4|29740.4|34
1653491020000|2022-05-25 15:03:40|29832.2|29741.2|29828.9|29737.9|29838.4|29747.4|29828.9|29737.9|32
1653491030000|2022-05-25 15:03:50|29829.1|29738.1|29822.3|29731.3|29830.8|29739.8|29821.6|29730.6|29
1653491040000|2022-05-25 15:04:00|29816.5|29725.5|29789.3|29698.3|29818.6|29727.6|29789.2|29698.2|37
1653491050000|2022-05-25 15:04:10|29790.1|29699.1|29796.3|29705.3|29796.4|29705.4|29786.2|29695.2|29
1653491060000|2022-05-25 15:04:20|29796.1|29705.1|29779.9|29688.9|29798.7|29707.7|29779.3|29688.3|31
1653491070000|2022-05-25 15:04:30|29784.3|29693.3|29762.2|29671.2|29788.3|29697.3|29762.2|29671.2|36
1653491080000|2022-05-25 15:04:40|29762.5|29671.5|29744.7|29653.7|29762.5|29671.5|29739.1|29648.1|27
1653491090000|2022-05-25 15:04:50|29744.6|29653.6|29749.2|29658.2|29755.6|29664.6|29726|29635|32
1653491100000|2022-05-25 15:05:00|29749.9|29658.9|29724.4|29633.4|29749.9|29658.9|29724|29633|37
1653491110000|2022-05-25 15:05:10|29724.7|29633.7|29718.9|29627.9|29736.4|29645.4|29718.3|29627.3|31
1653491120000|2022-05-25 15:05:20|29719.2|29628.2|29723|29632|29726.1|29635.1|29719.1|29628.1|29
1653491130000|2022-05-25 15:05:30|29721.3|29630.3|29722.6|29631.6|29723|29632|29718|29627|24
1653491140000|2022-05-25 15:05:40|29722.7|29631.7|29726.8|29635.8|29727.3|29636.3|29722.7|29631.7|28
1653491150000|2022-05-25 15:05:50|29726.6|29635.6|29714.1|29623.1|29729|29638|29707.4|29616.4|33
1653491160000|2022-05-25 15:06:00|29714.7|29623.7|29713.6|29622.6|29719.2|29628.2|29711.5|29620.5|36
1653491170000|2022-05-25 15:06:10|29713.1|29622.1|29718.7|29627.7|29720.5|29629.5|29713.1|29622.1|33
1653491180000|2022-05-25 15:06:20|29718.9|29627.9|29728.2|29637.2|29728.2|29637.2|29717.9|29626.9|30
1653491190000|2022-05-25 15:06:30|29731.8|29640.8|29733.5|29642.5|29734.6|29643.6|29727.5|29636.5|33
1653491200000|2022-05-25 15:06:40|29734.6|29643.6|29723.6|29632.6|29737.1|29646.1|29722.6|29631.6|26
1653491210000|2022-05-25 15:06:50|29725.1|29634.1|29725.7|29634.7|29727.9|29636.9|29724.6|29633.6|26
1653491220000|2022-05-25 15:07:00|29726.1|29635.1|29723.2|29632.2|29726.3|29635.3|29722.9|29631.9|31
1653491230000|2022-05-25 15:07:10|29722.7|29631.7|29717.9|29626.9|29723.7|29632.7|29713.2|29622.2|32
1653491240000|2022-05-25 15:07:20|29718.9|29627.9|29717.3|29626.3|29718.9|29627.9|29715.3|29624.3|30
1653491250000|2022-05-25 15:07:30|29716.3|29625.3|29720.3|29629.3|29721.2|29630.2|29715.8|29624.8|25
1653491260000|2022-05-25 15:07:40|29720.5|29629.5|29738.5|29647.5|29739.5|29648.5|29718.8|29627.8|34
1653491270000|2022-05-25 15:07:50|29740.6|29649.6|29753.2|29662.2|29757.1|29666.1|29740.6|29649.6|35
1653491280000|2022-05-25 15:08:00|29752.6|29661.6|29746.4|29655.4|29752.6|29661.6|29738.6|29647.6|37
1653491290000|2022-05-25 15:08:10|29746.5|29655.5|29739.5|29648.5|29750.4|29659.4|29738.9|29647.9|34
1653491300000|2022-05-25 15:08:20|29741.3|29650.3|29740.4|29649.4|29744.1|29653.1|29737.9|29646.9|31
1653491310000|2022-05-25 15:08:30|29740.1|29649.1|29727.3|29636.3|29740.5|29649.5|29727.1|29636.1|37
1653491320000|2022-05-25 15:08:40|29727.9|29636.9|29737.7|29646.7|29739.9|29648.9|29727.9|29636.9|34
1653491330000|2022-05-25 15:08:50|29739.8|29648.8|29735.1|29644.1|29739.8|29648.8|29735.1|29644.1|32
1653491340000|2022-05-25 15:09:00|29735.4|29644.4|29747.3|29656.3|29750|29659|29734|29643|37
1653491350000|2022-05-25 15:09:10|29748.8|29657.8|29748.4|29657.4|29750.1|29659.1|29745.4|29654.4|33
1653491360000|2022-05-25 15:09:20|29748.5|29657.5|29745|29654|29753.1|29662.1|29743.4|29652.4|31
1653491370000|2022-05-25 15:09:30|29746.8|29655.8|29751.9|29660.9|29754.4|29663.4|29743.4|29652.4|30
1653491380000|2022-05-25 15:09:40|29750.2|29659.2|29752.9|29661.9|29760.5|29669.5|29743.4|29652.4|38
1653491390000|2022-05-25 15:09:50|29751.9|29660.9|29754.6|29663.6|29758.6|29667.6|29750.4|29659.4|31
1653491400000|2022-05-25 15:10:00|29753.8|29662.8|29766.8|29675.8|29769.3|29678.3|29753.6|29662.6|30
1653491410000|2022-05-25 15:10:10|29767.7|29676.7|29762.1|29671.1|29767.7|29676.7|29759.7|29668.7|36
1653491420000|2022-05-25 15:10:20|29761.5|29670.5|29751.4|29660.4|29761.6|29670.6|29749.3|29658.3|33
1653491430000|2022-05-25 15:10:30|29751.1|29660.1|29751.1|29660.1|29752.4|29661.4|29745.7|29654.7|22
1653491440000|2022-05-25 15:10:40|29751.6|29660.6|29742|29651|29752.4|29661.4|29741.2|29650.2|34
1653491450000|2022-05-25 15:10:50|29741.3|29650.3|29749.5|29658.5|29750|29659|29741.3|29650.3|27
1653491460000|2022-05-25 15:11:00|29752.1|29661.1|29744.8|29653.8|29754.4|29663.4|29744.3|29653.3|32
1653491470000|2022-05-25 15:11:10|29744.9|29653.9|29752.5|29661.5|29754.6|29663.6|29744.4|29653.4|16
1653491480000|2022-05-25 15:11:20|29754.5|29663.5|29758.5|29667.5|29759.5|29668.5|29754.5|29663.5|27
1653491490000|2022-05-25 15:11:30|29758.7|29667.7|29778.5|29687.5|29781.8|29690.8|29757.6|29666.6|28
1653491500000|2022-05-25 15:11:40|29779.1|29688.1|29781.1|29690.1|29785.4|29694.4|29777.7|29686.7|36
1653491510000|2022-05-25 15:11:50|29780.9|29689.9|29778.3|29687.3|29783.3|29692.3|29776.1|29685.1|37
1653491520000|2022-05-25 15:12:00|29778.2|29687.2|29796.5|29705.5|29796.5|29705.5|29776.7|29685.7|37
1653491530000|2022-05-25 15:12:10|29794.9|29703.9|29793.9|29702.9|29798.4|29707.4|29792.4|29701.4|26
1653491540000|2022-05-25 15:12:20|29793.5|29702.5|29796.4|29705.4|29803.2|29712.2|29793.4|29702.4|30
1653491550000|2022-05-25 15:12:30|29797.6|29706.6|29798.2|29707.2|29804.7|29713.7|29794.9|29703.9|32
1653491560000|2022-05-25 15:12:40|29798.8|29707.8|29814.2|29723.2|29814.2|29723.2|29796.4|29705.4|26
1653491570000|2022-05-25 15:12:50|29813.5|29722.5|29819.9|29728.9|29821.2|29730.2|29813.5|29722.5|29
1653491580000|2022-05-25 15:13:00|29819.8|29728.8|29828.5|29737.5|29830.1|29739.1|29819.6|29728.6|32
1653491590000|2022-05-25 15:13:10|29828.7|29737.7|29826.7|29735.7|29832.2|29741.2|29825.6|29734.6|26
1653491600000|2022-05-25 15:13:20|29826.3|29735.3|29818.3|29727.3|29827.7|29736.7|29818|29727|21
1653491610000|2022-05-25 15:13:30|29818.5|29727.5|29819.6|29728.6|29824.5|29733.5|29818.5|29727.5|31
1653491620000|2022-05-25 15:13:40|29820.4|29729.4|29825.6|29734.6|29825.6|29734.6|29818.9|29727.9|33
1653491630000|2022-05-25 15:13:50|29827.2|29736.2|29830.3|29739.3|29832.1|29741.1|29826.2|29735.2|34
1653491640000|2022-05-25 15:14:00|29831.1|29740.1|29828.7|29737.7|29832.1|29741.1|29826|29735|36
1653491650000|2022-05-25 15:14:10|29828.1|29737.1|29821.5|29730.5|29831.1|29740.1|29820|29729|33
1653491660000|2022-05-25 15:14:20|29821.7|29730.7|29820.7|29729.7|29821.8|29730.8|29817.9|29726.9|29
1653491670000|2022-05-25 15:14:30|29820.1|29729.1|29817.6|29726.6|29821.9|29730.9|29816.7|29725.7|34
1653491680000|2022-05-25 15:14:40|29817.7|29726.7|29810.7|29719.7|29817.7|29726.7|29810.3|29719.3|35
1653491690000|2022-05-25 15:14:50|29810.9|29719.9|29817.5|29726.5|29820.7|29729.7|29810.4|29719.4|24
1653491700000|2022-05-25 15:15:00|29816.4|29725.4|29822|29731|29825|29734|29816.1|29725.1|32
1653491710000|2022-05-25 15:15:10|29822.5|29731.5|29822.8|29731.8|29825|29734|29822.1|29731.1|34
1653491720000|2022-05-25 15:15:20|29823.1|29732.1|29836.5|29745.5|29836.5|29745.5|29822.5|29731.5|28
1653491730000|2022-05-25 15:15:30|29832.2|29741.2|29809.2|29718.2|29839.7|29748.7|29796.4|29705.4|36
1653491740000|2022-05-25 15:15:40|29793.7|29702.7|29790.3|29699.3|29801.1|29710.1|29781.4|29690.4|31
1653491750000|2022-05-25 15:15:50|29785.4|29694.4|29816.2|29725.2|29816.2|29725.2|29785.4|29694.4|26
1653491760000|2022-05-25 15:16:00|29817.4|29726.4|29818.2|29727.2|29820.5|29729.5|29815.9|29724.9|31
1653491770000|2022-05-25 15:16:10|29817.9|29726.9|29808.3|29717.3|29817.9|29726.9|29804|29713|34
1653491780000|2022-05-25 15:16:20|29806.3|29715.3|29794.4|29703.4|29806.3|29715.3|29794.4|29703.4|33
1653491790000|2022-05-25 15:16:30|29794.1|29703.1|29779.2|29688.2|29795.7|29704.7|29777.5|29686.5|37
1653491800000|2022-05-25 15:16:40|29779.9|29688.9|29783.5|29692.5|29787.1|29696.1|29779.7|29688.7|37
1653491810000|2022-05-25 15:16:50|29783.3|29692.3|29787.2|29696.2|29789.7|29698.7|29782.1|29691.1|30
1653491820000|2022-05-25 15:17:00|29787.8|29696.8|29792.8|29701.8|29795.2|29704.2|29786.9|29695.9|32
1653491830000|2022-05-25 15:17:10|29792.7|29701.7|29797.4|29706.4|29797.4|29706.4|29792.2|29701.2|24
1653491840000|2022-05-25 15:17:20|29798.1|29707.1|29795.1|29704.1|29799.5|29708.5|29794.9|29703.9|31
1653491850000|2022-05-25 15:17:30|29795|29704|29798|29707|29799.3|29708.3|29795|29704|28
1653491860000|2022-05-25 15:17:40|29798.1|29707.1|29798|29707|29799.6|29708.6|29796.6|29705.6|25
1653491870000|2022-05-25 15:17:50|29799.3|29708.3|29791.9|29700.9|29799.3|29708.3|29791.7|29700.7|31
1653491880000|2022-05-25 15:18:00|29791.8|29700.8|29797.3|29706.3|29797.3|29706.3|29791.8|29700.8|30
1653491890000|2022-05-25 15:18:10|29797.6|29706.6|29802.5|29711.5|29805.6|29714.6|29794.2|29703.2|31
1653491900000|2022-05-25 15:18:20|29800.6|29709.6|29806.5|29715.5|29815.7|29724.7|29800.6|29709.6|25
1653491910000|2022-05-25 15:18:30|29805.3|29714.3|29803.8|29712.8|29810|29719|29801.5|29710.5|28
1653491920000|2022-05-25 15:18:40|29804.3|29713.3|29794.2|29703.2|29804.3|29713.3|29792.5|29701.5|29
1653491930000|2022-05-25 15:18:50|29795.5|29704.5|29803.6|29712.6|29808.4|29717.4|29793.9|29702.9|32
1653491940000|2022-05-25 15:19:00|29803.5|29712.5|29800.6|29709.6|29807.7|29716.7|29798.8|29707.8|28
1653491950000|2022-05-25 15:19:10|29801.4|29710.4|29802.2|29711.2|29802.7|29711.7|29788.9|29697.9|31
1653491960000|2022-05-25 15:19:20|29803|29712|29804.9|29713.9|29808.7|29717.7|29800.9|29709.9|23
1653491970000|2022-05-25 15:19:30|29804.4|29713.4|29807.9|29716.9|29809.3|29718.3|29804.4|29713.4|21
1653491980000|2022-05-25 15:19:40|29806.5|29715.5|29806.6|29715.6|29810.3|29719.3|29804.1|29713.1|22
1653491990000|2022-05-25 15:19:50|29806.3|29715.3|29804.6|29713.6|29806.3|29715.3|29803.3|29712.3|17
1653492000000|2022-05-25 15:20:00|29804.5|29713.5|29794.7|29703.7|29805.1|29714.1|29790.8|29699.8|30
1653492010000|2022-05-25 15:20:10|29794.1|29703.1|29794.6|29703.6|29796.7|29705.7|29793.3|29702.3|24
1653492020000|2022-05-25 15:20:20|29794.7|29703.7|29796.2|29705.2|29798|29707|29794.4|29703.4|30
1653492030000|2022-05-25 15:20:30|29796.7|29705.7|29796.1|29705.1|29802.9|29711.9|29795.4|29704.4|30
1653492040000|2022-05-25 15:20:40|29796.7|29705.7|29795.5|29704.5|29799.4|29708.4|29793.6|29702.6|25
1653492050000|2022-05-25 15:20:50|29794.9|29703.9|29771|29680|29794.9|29703.9|29770.9|29679.9|27
1653492060000|2022-05-25 15:21:00|29770.9|29679.9|29753.8|29662.8|29776.2|29685.2|29750|29659|30
1653492070000|2022-05-25 15:21:10|29753.6|29662.6|29757.7|29666.7|29766.5|29675.5|29753.2|29662.2|29
1653492080000|2022-05-25 15:21:20|29756.8|29665.8|29754.1|29663.1|29757.9|29666.9|29746.5|29655.5|29
1653492090000|2022-05-25 15:21:30|29747|29656|29750.4|29659.4|29756.7|29665.7|29746.6|29655.6|35
1653492100000|2022-05-25 15:21:40|29748.5|29657.5|29748.9|29657.9|29751.1|29660.1|29748.2|29657.2|29
1653492110000|2022-05-25 15:21:50|29750.3|29659.3|29750.2|29659.2|29750.5|29659.5|29747.1|29656.1|27
1653492120000|2022-05-25 15:22:00|29747.8|29656.8|29753.4|29662.4|29753.4|29662.4|29747.5|29656.5|28
1653492130000|2022-05-25 15:22:10|29753.7|29662.7|29777.5|29686.5|29777.5|29686.5|29753.7|29662.7|36
1653492140000|2022-05-25 15:22:20|29777|29686|29754.8|29663.8|29778.4|29687.4|29752.3|29661.3|28
1653492150000|2022-05-25 15:22:30|29753.9|29662.9|29751|29660|29754.5|29663.5|29751|29660|26
1653492160000|2022-05-25 15:22:40|29751.8|29660.8|29760.2|29669.2|29760.2|29669.2|29750.9|29659.9|32
1653492170000|2022-05-25 15:22:50|29760.1|29669.1|29766.7|29675.7|29766.7|29675.7|29759.5|29668.5|30
1653492180000|2022-05-25 15:23:00|29765.8|29674.8|29767.5|29676.5|29769|29678|29765.3|29674.3|27
1653492190000|2022-05-25 15:23:10|29768.4|29677.4|29768.9|29677.9|29768.9|29677.9|29768.4|29677.4|2
1653492200000|2022-05-25 15:23:20|29774.2|29683.2|29765.6|29674.6|29777.5|29686.5|29764.4|29673.4|30
1653492210000|2022-05-25 15:23:30|29765.4|29674.4|29766.8|29675.8|29767.9|29676.9|29764.9|29673.9|22
1653492220000|2022-05-25 15:23:40|29766.9|29675.9|29766.9|29675.9|29767.3|29676.3|29764.6|29673.6|25
1653492230000|2022-05-25 15:23:50|29766.6|29675.6|29766.4|29675.4|29767.5|29676.5|29764.9|29673.9|23
1653492240000|2022-05-25 15:24:00|29766.9|29675.9|29763.3|29672.3|29770|29679|29762.8|29671.8|25
1653492250000|2022-05-25 15:24:10|29756.7|29665.7|29759.4|29668.4|29760.7|29669.7|29754.6|29663.6|34
1653492260000|2022-05-25 15:24:20|29758|29667|29760.8|29669.8|29760.8|29669.8|29757.4|29666.4|31
1653492270000|2022-05-25 15:24:30|29759.3|29668.3|29765.5|29674.5|29767.3|29676.3|29759.3|29668.3|32
1653492280000|2022-05-25 15:24:40|29765.1|29674.1|29767.5|29676.5|29767.5|29676.5|29764.7|29673.7|29
1653492290000|2022-05-25 15:24:50|29767.3|29676.3|29763.7|29672.7|29770.8|29679.8|29763.2|29672.2|28
1653492300000|2022-05-25 15:25:00|29764.1|29673.1|29766.7|29675.7|29766.7|29675.7|29761.7|29670.7|29
1653492310000|2022-05-25 15:25:10|29766.1|29675.1|29753.6|29662.6|29767.5|29676.5|29753.6|29662.6|29
1653492320000|2022-05-25 15:25:20|29753.5|29662.5|29745.4|29654.4|29757.9|29666.9|29744.2|29653.2|27
1653492330000|2022-05-25 15:25:30|29754.4|29663.4|29752.4|29661.4|29757.9|29666.9|29746.9|29655.9|32
1653492340000|2022-05-25 15:25:40|29753.6|29662.6|29753.3|29662.3|29754.5|29663.5|29743.8|29652.8|28
1653492350000|2022-05-25 15:25:50|29754.4|29663.4|29748.5|29657.5|29754.9|29663.9|29736.8|29645.8|24
1653492360000|2022-05-25 15:26:00|29740|29649|29739.7|29648.7|29750.9|29659.9|29739.3|29648.3|30
1653492370000|2022-05-25 15:26:10|29742.3|29651.3|29751.8|29660.8|29753|29662|29739.7|29648.7|27
1653492380000|2022-05-25 15:26:20|29751.7|29660.7|29750.6|29659.6|29752.8|29661.8|29748.9|29657.9|32
1653492390000|2022-05-25 15:26:30|29750.3|29659.3|29760.1|29669.1|29765.7|29674.7|29748.3|29657.3|35
1653492400000|2022-05-25 15:26:40|29759.5|29668.5|29750.9|29659.9|29760|29669|29747.4|29656.4|29
1653492410000|2022-05-25 15:26:50|29750.4|29659.4|29749.8|29658.8|29751.1|29660.1|29746.4|29655.4|22
1653492420000|2022-05-25 15:27:00|29749.5|29658.5|29748.8|29657.8|29751.9|29660.9|29747.6|29656.6|28
1653492430000|2022-05-25 15:27:10|29749|29658|29749.4|29658.4|29750|29659|29748.8|29657.8|27
1653492440000|2022-05-25 15:27:20|29748.8|29657.8|29753.2|29662.2|29753.2|29662.2|29747.7|29656.7|32
1653492450000|2022-05-25 15:27:30|29752.8|29661.8|29763.2|29672.2|29763.7|29672.7|29752.7|29661.7|34
1653492460000|2022-05-25 15:27:40|29764.2|29673.2|29765.6|29674.6|29766|29675|29763.2|29672.2|26
1653492470000|2022-05-25 15:27:50|29765.7|29674.7|29768.3|29677.3|29770.4|29679.4|29764.5|29673.5|30
1653492480000|2022-05-25 15:28:00|29767.5|29676.5|29769|29678|29769.9|29678.9|29767.5|29676.5|22
1653492490000|2022-05-25 15:28:10|29768.9|29677.9|29763.9|29672.9|29769.6|29678.6|29763.9|29672.9|19
1653492500000|2022-05-25 15:28:20|29763.8|29672.8|29768|29677|29769.8|29678.8|29762.2|29671.2|32
1653492510000|2022-05-25 15:28:30|29768.5|29677.5|29767.5|29676.5|29768.5|29677.5|29764.7|29673.7|30
1653492520000|2022-05-25 15:28:40|29767|29676|29761.4|29670.4|29767|29676|29761.4|29670.4|35
1653492530000|2022-05-25 15:28:50|29762.3|29671.3|29763.2|29672.2|29763.2|29672.2|29760.3|29669.3|28
1653492540000|2022-05-25 15:29:00|29762.8|29671.8|29762.4|29671.4|29766.2|29675.2|29762.2|29671.2|32
1653492550000|2022-05-25 15:29:10|29762.6|29671.6|29756.4|29665.4|29762.9|29671.9|29752.4|29661.4|36
1653492560000|2022-05-25 15:29:20|29753.7|29662.7|29753.1|29662.1|29757.4|29666.4|29744.4|29653.4|30
1653492570000|2022-05-25 15:29:30|29747.4|29656.4|29752|29661|29753.1|29662.1|29745.5|29654.5|10
1653492580000|2022-05-25 15:29:40|29746.2|29655.2|29744|29653|29749.5|29658.5|29744|29653|32
1653492590000|2022-05-25 15:29:50|29744.6|29653.6|29739.8|29648.8|29744.6|29653.6|29738.8|29647.8|21
1653492600000|2022-05-25 15:30:00|29739.4|29648.4|29720.8|29629.8|29740|29649|29717.6|29626.6|34
1653492610000|2022-05-25 15:30:10|29719.6|29628.6|29740.3|29649.3|29742.3|29651.3|29719.4|29628.4|34
1653492620000|2022-05-25 15:30:20|29740.5|29649.5|29734.8|29643.8|29740.5|29649.5|29733.9|29642.9|33
1653492630000|2022-05-25 15:30:30|29735|29644|29739.1|29648.1|29740.4|29649.4|29734.8|29643.8|30
1653492640000|2022-05-25 15:30:40|29739|29648|29740.9|29649.9|29741.3|29650.3|29738.3|29647.3|25
1653492650000|2022-05-25 15:30:50|29741|29650|29744.2|29653.2|29744.2|29653.2|29740.3|29649.3|25
1653492660000|2022-05-25 15:31:00|29744.6|29653.6|29741.8|29650.8|29744.7|29653.7|29740.9|29649.9|21
1653492670000|2022-05-25 15:31:10|29742|29651|29737|29646|29742.2|29651.2|29735.3|29644.3|30
1653492680000|2022-05-25 15:31:20|29737.1|29646.1|29738|29647|29740.6|29649.6|29736.5|29645.5|23
1653492690000|2022-05-25 15:31:30|29737.7|29646.7|29738.4|29647.4|29738.8|29647.8|29737|29646|24
1653492700000|2022-05-25 15:31:40|29738.5|29647.5|29740.1|29649.1|29741.1|29650.1|29736.7|29645.7|32
1653492710000|2022-05-25 15:31:50|29740.2|29649.2|29738.5|29647.5|29743|29652|29738.3|29647.3|29
1653492720000|2022-05-25 15:32:00|29738.4|29647.4|29741.4|29650.4|29744.9|29653.9|29738.4|29647.4|32
1653492730000|2022-05-25 15:32:10|29743.6|29652.6|29744.7|29653.7|29751.5|29660.5|29741.4|29650.4|29
1653492740000|2022-05-25 15:32:20|29744.8|29653.8|29748.7|29657.7|29748.7|29657.7|29741.4|29650.4|31
1653492750000|2022-05-25 15:32:30|29749.9|29658.9|29746.7|29655.7|29749.9|29658.9|29741.4|29650.4|27
1653492760000|2022-05-25 15:32:40|29746.6|29655.6|29746.3|29655.3|29748|29657|29746|29655|16
1653492770000|2022-05-25 15:32:50|29746.4|29655.4|29737.6|29646.6|29747.4|29656.4|29728.3|29637.3|26
1653492780000|2022-05-25 15:33:00|29727.7|29636.7|29720.5|29629.5|29737.6|29646.6|29718|29627|35
1653492790000|2022-05-25 15:33:10|29719.1|29628.1|29732.9|29641.9|29737.6|29646.6|29717.2|29626.2|36
1653492800000|2022-05-25 15:33:20|29732.1|29641.1|29731.4|29640.4|29737.6|29646.6|29727.2|29636.2|32
1653492810000|2022-05-25 15:33:30|29733.4|29642.4|29724.2|29633.2|29734.4|29643.4|29719.3|29628.3|30
1653492820000|2022-05-25 15:33:40|29724.6|29633.6|29722.6|29631.6|29728.9|29637.9|29713.3|29622.3|33
1653492830000|2022-05-25 15:33:50|29722.4|29631.4|29714.6|29623.6|29724.3|29633.3|29711.9|29620.9|35
1653492840000|2022-05-25 15:34:00|29719.4|29628.4|29695.5|29604.5|29719.4|29628.4|29690.4|29599.4|31
1653492850000|2022-05-25 15:34:10|29683.5|29592.5|29684.2|29593.2|29690.5|29599.5|29683.5|29592.5|32
1653492860000|2022-05-25 15:34:20|29684|29593|29683.2|29592.2|29684.5|29593.5|29679.7|29588.7|25
1653492870000|2022-05-25 15:34:30|29683.6|29592.6|29680.8|29589.8|29688.6|29597.6|29680.8|29589.8|27
1653492880000|2022-05-25 15:34:40|29680.2|29589.2|29672.2|29581.2|29680.2|29589.2|29672.2|29581.2|17
1653492890000|2022-05-25 15:34:50|29671.3|29580.3|29663.9|29572.9|29672.4|29581.4|29661.9|29570.9|34
1653492900000|2022-05-25 15:35:00|29663.8|29572.8|29666.1|29575.1|29671|29580|29661.8|29570.8|30
1653492910000|2022-05-25 15:35:10|29665.1|29574.1|29658.9|29567.9|29666.8|29575.8|29658|29567|31
1653492920000|2022-05-25 15:35:20|29659.7|29568.7|29656.4|29565.4|29659.7|29568.7|29655.8|29564.8|20
1653492930000|2022-05-25 15:35:30|29655.7|29564.7|29635.8|29544.8|29656.3|29565.3|29635|29544|27
1653492940000|2022-05-25 15:35:40|29636.3|29545.3|29621.8|29530.8|29642.3|29551.3|29614.2|29523.2|38
1653492950000|2022-05-25 15:35:50|29621.9|29530.9|29610.1|29519.1|29622.5|29531.5|29606.9|29515.9|34
1653492960000|2022-05-25 15:36:00|29610.2|29519.2|29621.8|29530.8|29627.6|29536.6|29608.4|29517.4|40
1653492970000|2022-05-25 15:36:10|29621.1|29530.1|29615.8|29524.8|29627.1|29536.1|29607.4|29516.4|40
1653492980000|2022-05-25 15:36:20|29608.7|29517.7|29613.1|29522.1|29614.9|29523.9|29604.6|29513.6|35
1653492990000|2022-05-25 15:36:30|29613|29522|29619.9|29528.9|29622.4|29531.4|29610.6|29519.6|35
1653493000000|2022-05-25 15:36:40|29621.6|29530.6|29627.7|29536.7|29627.7|29536.7|29618|29527|32
1653493010000|2022-05-25 15:36:50|29627.4|29536.4|29628.1|29537.1|29628.4|29537.4|29627.4|29536.4|25
1653493020000|2022-05-25 15:37:00|29627.4|29536.4|29630.1|29539.1|29634|29543|29627.4|29536.4|40
1653493030000|2022-05-25 15:37:10|29630|29539|29632.1|29541.1|29635.4|29544.4|29627.4|29536.4|33
1653493040000|2022-05-25 15:37:20|29631.8|29540.8|29625.5|29534.5|29631.8|29540.8|29624.3|29533.3|33
1653493050000|2022-05-25 15:37:30|29625.9|29534.9|29624.5|29533.5|29627.2|29536.2|29621.8|29530.8|32
1653493060000|2022-05-25 15:37:40|29624.6|29533.6|29616.4|29525.4|29624.7|29533.7|29614.3|29523.3|34
1653493070000|2022-05-25 15:37:50|29616.7|29525.7|29616.8|29525.8|29624.5|29533.5|29613.7|29522.7|32
1653493080000|2022-05-25 15:38:00|29616.4|29525.4|29625.8|29534.8|29627.4|29536.4|29616.3|29525.3|32
1653493090000|2022-05-25 15:38:10|29626.1|29535.1|29633.1|29542.1|29635.9|29544.9|29623.6|29532.6|33
1653493100000|2022-05-25 15:38:20|29628.2|29537.2|29628.3|29537.3|29635.7|29544.7|29625.9|29534.9|29
1653493110000|2022-05-25 15:38:30|29628.7|29537.7|29628.8|29537.8|29630.2|29539.2|29627.3|29536.3|17
1653493120000|2022-05-25 15:38:40|29629.7|29538.7|29628.9|29537.9|29631.5|29540.5|29628.8|29537.8|25
1653493130000|2022-05-25 15:38:50|29629.1|29538.1|29636.9|29545.9|29636.9|29545.9|29628.5|29537.5|17
1653493140000|2022-05-25 15:39:00|29640.2|29549.2|29646.3|29555.3|29652.3|29561.3|29639.5|29548.5|37
1653493150000|2022-05-25 15:39:10|29647|29556|29646.2|29555.2|29648.2|29557.2|29643.1|29552.1|32
1653493160000|2022-05-25 15:39:20|29646.1|29555.1|29647.1|29556.1|29648.3|29557.3|29645.8|29554.8|37
1653493170000|2022-05-25 15:39:30|29648.4|29557.4|29655.5|29564.5|29656|29565|29646.6|29555.6|33
1653493180000|2022-05-25 15:39:40|29655.6|29564.6|29657.5|29566.5|29662.6|29571.6|29654.7|29563.7|27
1653493190000|2022-05-25 15:39:50|29657.1|29566.1|29653.8|29562.8|29659.9|29568.9|29653.8|29562.8|28
1653493200000|2022-05-25 15:40:00|29653.2|29562.2|29654.4|29563.4|29659.5|29568.5|29652.1|29561.1|33
1653493210000|2022-05-25 15:40:10|29653.2|29562.2|29654.3|29563.3|29655.5|29564.5|29652.6|29561.6|29
1653493220000|2022-05-25 15:40:20|29654.2|29563.2|29657.5|29566.5|29657.5|29566.5|29651.8|29560.8|27
1653493230000|2022-05-25 15:40:30|29654.3|29563.3|29655.6|29564.6|29655.6|29564.6|29651.9|29560.9|31
1653493240000|2022-05-25 15:40:40|29654.8|29563.8|29651.8|29560.8|29655.1|29564.1|29650.7|29559.7|36
1653493250000|2022-05-25 15:40:50|29651.7|29560.7|29662.6|29571.6|29663.6|29572.6|29651.7|29560.7|36
1653493260000|2022-05-25 15:41:00|29662.3|29571.3|29659.5|29568.5|29664|29573|29658.6|29567.6|31
1653493270000|2022-05-25 15:41:10|29659.1|29568.1|29658.4|29567.4|29659.7|29568.7|29657.7|29566.7|30
1653493280000|2022-05-25 15:41:20|29658.5|29567.5|29656|29565|29660.4|29569.4|29651.6|29560.6|33
1653493290000|2022-05-25 15:41:30|29654.5|29563.5|29656.2|29565.2|29657.3|29566.3|29654.1|29563.1|31
1653493300000|2022-05-25 15:41:40|29658|29567|29658.8|29567.8|29661.2|29570.2|29654|29563|30
1653493310000|2022-05-25 15:41:50|29658.7|29567.7|29654.9|29563.9|29659.9|29568.9|29654.6|29563.6|25
1653493320000|2022-05-25 15:42:00|29654.6|29563.6|29631.6|29540.6|29654.9|29563.9|29631.6|29540.6|30
1653493330000|2022-05-25 15:42:10|29631.5|29540.5|29639.4|29548.4|29640.3|29549.3|29631.5|29540.5|32
1653493340000|2022-05-25 15:42:20|29639.3|29548.3|29639|29548|29640.3|29549.3|29635.6|29544.6|35
1653493350000|2022-05-25 15:42:30|29640.7|29549.7|29637.4|29546.4|29640.7|29549.7|29636.8|29545.8|33
1653493360000|2022-05-25 15:42:40|29636.2|29545.2|29650.4|29559.4|29651.3|29560.3|29636.2|29545.2|33
1653493370000|2022-05-25 15:42:50|29650.5|29559.5|29655.1|29564.1|29655.1|29564.1|29650.2|29559.2|31
1653493380000|2022-05-25 15:43:00|29655|29564|29653.1|29562.1|29655|29564|29648.1|29557.1|34
1653493390000|2022-05-25 15:43:10|29653.2|29562.2|29654|29563|29657.2|29566.2|29653.2|29562.2|34
1653493400000|2022-05-25 15:43:20|29653.5|29562.5|29655.9|29564.9|29657.3|29566.3|29653.5|29562.5|15
1653493410000|2022-05-25 15:43:30|29655.8|29564.8|29655.5|29564.5|29656.1|29565.1|29653.3|29562.3|20
1653493420000|2022-05-25 15:43:40|29655.6|29564.6|29657.2|29566.2|29658.6|29567.6|29655.1|29564.1|22
1653493430000|2022-05-25 15:43:50|29657.7|29566.7|29663.5|29572.5|29663.5|29572.5|29656.3|29565.3|23
1653493440000|2022-05-25 15:44:00|29663.9|29572.9|29684.2|29593.2|29691|29600|29663.1|29572.1|35
1653493450000|2022-05-25 15:44:10|29683.9|29592.9|29684.8|29593.8|29688.8|29597.8|29682.4|29591.4|35
1653493460000|2022-05-25 15:44:20|29685|29594|29679.8|29588.8|29686.6|29595.6|29675.1|29584.1|32
1653493470000|2022-05-25 15:44:30|29680.5|29589.5|29670.9|29579.9|29680.5|29589.5|29662.9|29571.9|32
1653493480000|2022-05-25 15:44:40|29669.2|29578.2|29669.7|29578.7|29671.5|29580.5|29663.6|29572.6|33
1653493490000|2022-05-25 15:44:50|29669.8|29578.8|29666.2|29575.2|29670.3|29579.3|29664.4|29573.4|29
1653493500000|2022-05-25 15:45:00|29666.4|29575.4|29668.9|29577.9|29672.9|29581.9|29655.5|29564.5|40
1653493510000|2022-05-25 15:45:10|29669.5|29578.5|29673.3|29582.3|29680|29589|29668.9|29577.9|37
1653493520000|2022-05-25 15:45:20|29672.5|29581.5|29666.4|29575.4|29674.2|29583.2|29666.4|29575.4|33
1653493530000|2022-05-25 15:45:30|29664|29573|29660.2|29569.2|29667|29576|29659.4|29568.4|34
1653493540000|2022-05-25 15:45:40|29660.3|29569.3|29665.5|29574.5|29665.5|29574.5|29659.6|29568.6|31
1653493550000|2022-05-25 15:45:50|29664.6|29573.6|29666.6|29575.6|29666.6|29575.6|29658.3|29567.3|23
1653493560000|2022-05-25 15:46:00|29669.4|29578.4|29667.5|29576.5|29669.4|29578.4|29665.3|29574.3|32
1653493570000|2022-05-25 15:46:10|29667.2|29576.2|29676.1|29585.1|29678.5|29587.5|29667.2|29576.2|31
1653493580000|2022-05-25 15:46:20|29675.7|29584.7|29673.3|29582.3|29675.7|29584.7|29672.4|29581.4|32
1653493590000|2022-05-25 15:46:30|29674.4|29583.4|29668.4|29577.4|29674.9|29583.9|29667.6|29576.6|33
1653493600000|2022-05-25 15:46:40|29668.7|29577.7|29667.3|29576.3|29668.7|29577.7|29665.6|29574.6|31
1653493610000|2022-05-25 15:46:50|29664.4|29573.4|29657.5|29566.5|29667.1|29576.1|29655.4|29564.4|32
1653493620000|2022-05-25 15:47:00|29657.2|29566.2|29648.4|29557.4|29663.8|29572.8|29647.5|29556.5|29
1653493630000|2022-05-25 15:47:10|29648.1|29557.1|29654.6|29563.6|29657.5|29566.5|29648.1|29557.1|27
1653493640000|2022-05-25 15:47:20|29653.9|29562.9|29654.1|29563.1|29654.8|29563.8|29653|29562|31
1653493650000|2022-05-25 15:47:30|29654.2|29563.2|29658.6|29567.6|29661.6|29570.6|29653.2|29562.2|24
1653493660000|2022-05-25 15:47:40|29657|29566|29660.3|29569.3|29663.8|29572.8|29657|29566|25
1653493670000|2022-05-25 15:47:50|29660.9|29569.9|29642.3|29551.3|29665.8|29574.8|29641|29550|33
1653493680000|2022-05-25 15:48:00|29641.9|29550.9|29642.3|29551.3|29653.6|29562.6|29640.9|29549.9|36
1653493690000|2022-05-25 15:48:10|29641.5|29550.5|29650.8|29559.8|29652.2|29561.2|29641.5|29550.5|30
1653493700000|2022-05-25 15:48:20|29651|29560|29654.8|29563.8|29655.4|29564.4|29649.3|29558.3|34
1653493710000|2022-05-25 15:48:30|29654.4|29563.4|29655.4|29564.4|29655.8|29564.8|29653.8|29562.8|24
1653493720000|2022-05-25 15:48:40|29655.3|29564.3|29656.1|29565.1|29656.1|29565.1|29654|29563|24
1653493730000|2022-05-25 15:48:50|29655.7|29564.7|29655.9|29564.9|29655.9|29564.9|29653.6|29562.6|24
1653493740000|2022-05-25 15:49:00|29655.7|29564.7|29653.9|29562.9|29656.1|29565.1|29653.6|29562.6|28
1653493750000|2022-05-25 15:49:10|29654|29563|29652|29561|29657.3|29566.3|29650.5|29559.5|34
1653493760000|2022-05-25 15:49:20|29649.7|29558.7|29651.5|29560.5|29652.8|29561.8|29649.7|29558.7|18
1653493770000|2022-05-25 15:49:30|29651.9|29560.9|29649.1|29558.1|29651.9|29560.9|29647.9|29556.9|26
1653493780000|2022-05-25 15:49:40|29649.2|29558.2|29649.5|29558.5|29652.7|29561.7|29649.2|29558.2|27
1653493790000|2022-05-25 15:49:50|29650.8|29559.8|29649.3|29558.3|29652.5|29561.5|29649.1|29558.1|20
1653493800000|2022-05-25 15:50:00|29649.4|29558.4|29651.8|29560.8|29652.7|29561.7|29649.4|29558.4|28
1653493810000|2022-05-25 15:50:10|29651.5|29560.5|29632.7|29541.7|29651.7|29560.7|29632.2|29541.2|27
1653493820000|2022-05-25 15:50:20|29633.9|29542.9|29632.1|29541.1|29646.6|29555.6|29632.1|29541.1|26
1653493830000|2022-05-25 15:50:30|29632.4|29541.4|29638.6|29547.6|29646.6|29555.6|29631.6|29540.6|19
1653493840000|2022-05-25 15:50:40|29638.7|29547.7|29641.3|29550.3|29646.6|29555.6|29632.2|29541.2|19
1653493850000|2022-05-25 15:50:50|29639.6|29548.6|29633.5|29542.5|29646.6|29555.6|29633.5|29542.5|23
1653493860000|2022-05-25 15:51:00|29646.6|29555.6|29639.9|29548.9|29646.6|29555.6|29632.1|29541.1|24
1653493870000|2022-05-25 15:51:10|29641|29550|29665.4|29574.4|29665.4|29574.4|29641|29550|29
1653493880000|2022-05-25 15:51:20|29664.5|29573.5|29646.2|29555.2|29664.5|29573.5|29645.2|29554.2|31
1653493890000|2022-05-25 15:51:30|29647.6|29556.6|29626|29535|29647.6|29556.6|29624.7|29533.7|35
1653493900000|2022-05-25 15:51:40|29625.7|29534.7|29622.2|29531.2|29626.3|29535.3|29621.7|29530.7|23
1653493910000|2022-05-25 15:51:50|29620.7|29529.7|29622.5|29531.5|29623|29532|29620.6|29529.6|23
1653493920000|2022-05-25 15:52:00|29622.8|29531.8|29632.8|29541.8|29635.2|29544.2|29622.8|29531.8|35
1653493930000|2022-05-25 15:52:10|29630.4|29539.4|29625.5|29534.5|29632.1|29541.1|29624.1|29533.1|36
1653493940000|2022-05-25 15:52:20|29624.8|29533.8|29620.2|29529.2|29626.8|29535.8|29618.7|29527.7|30
1653493950000|2022-05-25 15:52:30|29619.9|29528.9|29627|29536|29630.7|29539.7|29616.8|29525.8|34
1653493960000|2022-05-25 15:52:40|29627.9|29536.9|29619.4|29528.4|29627.9|29536.9|29618.1|29527.1|31
1653493970000|2022-05-25 15:52:50|29619.5|29528.5|29623.5|29532.5|29625.9|29534.9|29619|29528|30
1653493980000|2022-05-25 15:53:00|29624.7|29533.7|29628.7|29537.7|29629.3|29538.3|29622.4|29531.4|34
1653493990000|2022-05-25 15:53:10|29630.2|29539.2|29624.1|29533.1|29631.1|29540.1|29620.9|29529.9|35
1653494000000|2022-05-25 15:53:20|29623.3|29532.3|29621.3|29530.3|29625.5|29534.5|29618.1|29527.1|22
1653494010000|2022-05-25 15:53:30|29618.5|29527.5|29624.3|29533.3|29627.6|29536.6|29618.3|29527.3|29
1653494020000|2022-05-25 15:53:40|29625.5|29534.5|29623.1|29532.1|29626.9|29535.9|29619.6|29528.6|32
1653494030000|2022-05-25 15:53:50|29623|29532|29620.1|29529.1|29623.9|29532.9|29620.1|29529.1|32
1653494040000|2022-05-25 15:54:00|29619.7|29528.7|29625.6|29534.6|29625.6|29534.6|29617.1|29526.1|34
1653494050000|2022-05-25 15:54:10|29626.4|29535.4|29621|29530|29627.8|29536.8|29619|29528|28
1653494060000|2022-05-25 15:54:20|29623.3|29532.3|29621.6|29530.6|29623.3|29532.3|29618.8|29527.8|33
1653494070000|2022-05-25 15:54:30|29623.3|29532.3|29620.9|29529.9|29623.3|29532.3|29618.8|29527.8|26
1653494080000|2022-05-25 15:54:40|29621.7|29530.7|29626.2|29535.2|29626.2|29535.2|29618.5|29527.5|25
1653494090000|2022-05-25 15:54:50|29625.5|29534.5|29620|29529|29625.5|29534.5|29619.2|29528.2|30
1653494100000|2022-05-25 15:55:00|29619.9|29528.9|29627.4|29536.4|29627.9|29536.9|29619.4|29528.4|35
1653494110000|2022-05-25 15:55:10|29624.6|29533.6|29623.6|29532.6|29624.6|29533.6|29619.1|29528.1|36
1653494120000|2022-05-25 15:55:20|29623.2|29532.2|29621.4|29530.4|29626.6|29535.6|29619.8|29528.8|30
1653494130000|2022-05-25 15:55:30|29620.8|29529.8|29621.6|29530.6|29622.1|29531.1|29619.1|29528.1|32
1653494140000|2022-05-25 15:55:40|29621.7|29530.7|29620.5|29529.5|29621.7|29530.7|29617.7|29526.7|27
1653494150000|2022-05-25 15:55:50|29619.5|29528.5|29619.1|29528.1|29620.8|29529.8|29618.6|29527.6|31
1653494160000|2022-05-25 15:56:00|29619.3|29528.3|29626.7|29535.7|29626.7|29535.7|29617.7|29526.7|30
1653494170000|2022-05-25 15:56:10|29626|29535|29627.9|29536.9|29629|29538|29626|29535|33
1653494180000|2022-05-25 15:56:20|29628.9|29537.9|29629.4|29538.4|29630.5|29539.5|29627.6|29536.6|24
1653494190000|2022-05-25 15:56:30|29630|29539|29629.2|29538.2|29641.1|29550.1|29628.1|29537.1|27
1653494200000|2022-05-25 15:56:40|29631.3|29540.3|29632.1|29541.1|29639.1|29548.1|29630.1|29539.1|30
1653494210000|2022-05-25 15:56:50|29631.4|29540.4|29637.6|29546.6|29637.7|29546.7|29631.4|29540.4|22
1653494220000|2022-05-25 15:57:00|29637|29546|29624|29533|29638.2|29547.2|29624|29533|31
1653494230000|2022-05-25 15:57:10|29623.5|29532.5|29631.4|29540.4|29633.8|29542.8|29623.5|29532.5|34
1653494240000|2022-05-25 15:57:20|29630.4|29539.4|29633.8|29542.8|29634.3|29543.3|29629.3|29538.3|33
1653494250000|2022-05-25 15:57:30|29633.2|29542.2|29638.6|29547.6|29639.4|29548.4|29633.2|29542.2|33
1653494260000|2022-05-25 15:57:40|29638.2|29547.2|29641.9|29550.9|29642.7|29551.7|29637.4|29546.4|31
1653494270000|2022-05-25 15:57:50|29641.8|29550.8|29643.5|29552.5|29645.1|29554.1|29640.2|29549.2|33
1653494280000|2022-05-25 15:58:00|29643.9|29552.9|29655.9|29564.9|29655.9|29564.9|29643.7|29552.7|24
1653494290000|2022-05-25 15:58:10|29655.1|29564.1|29657.9|29566.9|29661.9|29570.9|29654.8|29563.8|31
1653494300000|2022-05-25 15:58:20|29658.7|29567.7|29660.5|29569.5|29661.9|29570.9|29655.5|29564.5|31
1653494310000|2022-05-25 15:58:30|29655.5|29564.5|29658.7|29567.7|29662.8|29571.8|29655.5|29564.5|27
1653494320000|2022-05-25 15:58:40|29658|29567|29666.4|29575.4|29666.4|29575.4|29655.5|29564.5|24
1653494330000|2022-05-25 15:58:50|29666.8|29575.8|29659.4|29568.4|29666.9|29575.9|29655.5|29564.5|19
1653494340000|2022-05-25 15:59:00|29663.7|29572.7|29648.4|29557.4|29663.7|29572.7|29647|29556|31
1653494350000|2022-05-25 15:59:10|29648.5|29557.5|29652.6|29561.6|29655.7|29564.7|29648.1|29557.1|26
1653494360000|2022-05-25 15:59:20|29653.1|29562.1|29649.5|29558.5|29653.1|29562.1|29648.1|29557.1|26
1653494370000|2022-05-25 15:59:30|29649.4|29558.4|29648.2|29557.2|29651.5|29560.5|29647.4|29556.4|29
1653494380000|2022-05-25 15:59:40|29651.1|29560.1|29648.1|29557.1|29651.1|29560.1|29647.4|29556.4|22
1653494390000|2022-05-25 15:59:50|29647.4|29556.4|29648.5|29557.5|29648.9|29557.9|29647.4|29556.4|18
1653494400000|2022-05-25 16:00:00|29645.4|29554.4|29642|29551|29648.9|29557.9|29639.9|29548.9|20
1653494410000|2022-05-25 16:00:10|29645.9|29554.9|29645.1|29554.1|29648.9|29557.9|29637.7|29546.7|25
1653494420000|2022-05-25 16:00:20|29646.1|29555.1|29636.8|29545.8|29646.1|29555.1|29629.8|29538.8|37
1653494430000|2022-05-25 16:00:30|29637.1|29546.1|29644.8|29553.8|29649.3|29558.3|29636.9|29545.9|35
1653494440000|2022-05-25 16:00:40|29645.6|29554.6|29638.9|29547.9|29645.6|29554.6|29638.9|29547.9|35
1653494450000|2022-05-25 16:00:50|29639.6|29548.6|29640.5|29549.5|29643.1|29552.1|29639.6|29548.6|33
1653494460000|2022-05-25 16:01:00|29640.4|29549.4|29639.4|29548.4|29643.1|29552.1|29639|29548|30
1653494470000|2022-05-25 16:01:10|29638.8|29547.8|29633.5|29542.5|29639|29548|29633.5|29542.5|31
1653494480000|2022-05-25 16:01:20|29634|29543|29638.5|29547.5|29638.6|29547.6|29630|29539|24
1653494490000|2022-05-25 16:01:30|29638.4|29547.4|29637.7|29546.7|29640|29549|29636.1|29545.1|29
1653494500000|2022-05-25 16:01:40|29637.4|29546.4|29647.8|29556.8|29648|29557|29637.1|29546.1|32
1653494510000|2022-05-25 16:01:50|29647.7|29556.7|29646|29555|29647.8|29556.8|29643.4|29552.4|35
1653494520000|2022-05-25 16:02:00|29646.4|29555.4|29644.8|29553.8|29656.2|29565.2|29644.8|29553.8|37
1653494530000|2022-05-25 16:02:10|29645.5|29554.5|29650|29559|29651.3|29560.3|29643.4|29552.4|37
1653494540000|2022-05-25 16:02:20|29651.2|29560.2|29658.3|29567.3|29658.3|29567.3|29648.9|29557.9|37
1653494550000|2022-05-25 16:02:30|29658.6|29567.6|29655.7|29564.7|29660.2|29569.2|29652.5|29561.5|37
1653494560000|2022-05-25 16:02:40|29656.2|29565.2|29660.1|29569.1|29663.3|29572.3|29656.1|29565.1|31
1653494570000|2022-05-25 16:02:50|29660.7|29569.7|29660.8|29569.8|29661.3|29570.3|29660|29569|23
1653494580000|2022-05-25 16:03:00|29662.8|29571.8|29659.4|29568.4|29662.8|29571.8|29655.5|29564.5|35
1653494590000|2022-05-25 16:03:10|29659.3|29568.3|29652|29561|29660.9|29569.9|29651|29560|32
1653494600000|2022-05-25 16:03:20|29652.8|29561.8|29636.1|29545.1|29652.8|29561.8|29636.1|29545.1|31
1653494610000|2022-05-25 16:03:30|29635.8|29544.8|29631|29540|29638.1|29547.1|29627.5|29536.5|29
1653494620000|2022-05-25 16:03:40|29627.9|29536.9|29627.2|29536.2|29634.3|29543.3|29625.1|29534.1|37
1653494630000|2022-05-25 16:03:50|29628.6|29537.6|29632.1|29541.1|29633.2|29542.2|29626.1|29535.1|30
1653494640000|2022-05-25 16:04:00|29631.5|29540.5|29630.5|29539.5|29637.1|29546.1|29629.4|29538.4|36
1653494650000|2022-05-25 16:04:10|29631|29540|29633.3|29542.3|29634.4|29543.4|29629.3|29538.3|33
1653494660000|2022-05-25 16:04:20|29632.3|29541.3|29630.9|29539.9|29633.3|29542.3|29627.7|29536.7|31
1653494670000|2022-05-25 16:04:30|29630.7|29539.7|29626|29535|29630.8|29539.8|29624|29533|31
1653494680000|2022-05-25 16:04:40|29626.3|29535.3|29625.5|29534.5|29628.6|29537.6|29625.3|29534.3|23
1653494690000|2022-05-25 16:04:50|29625.6|29534.6|29628.4|29537.4|29630.1|29539.1|29625.4|29534.4|27
1653494700000|2022-05-25 16:05:00|29629.6|29538.6|29632.4|29541.4|29632.5|29541.5|29627.4|29536.4|28
1653494710000|2022-05-25 16:05:10|29634.2|29543.2|29633.7|29542.7|29634.8|29543.8|29632.7|29541.7|22
1653494720000|2022-05-25 16:05:20|29634.2|29543.2|29643.2|29552.2|29643.2|29552.2|29631.5|29540.5|26
1653494730000|2022-05-25 16:05:30|29638.4|29547.4|29638.4|29547.4|29653.8|29562.8|29638.4|29547.4|34
1653494740000|2022-05-25 16:05:40|29641.3|29550.3|29638.7|29547.7|29645.4|29554.4|29636.2|29545.2|30
1653494750000|2022-05-25 16:05:50|29639.1|29548.1|29639.2|29548.2|29639.2|29548.2|29636.2|29545.2|30
1653494760000|2022-05-25 16:06:00|29638.6|29547.6|29644.3|29553.3|29647.2|29556.2|29638.6|29547.6|35
1653494770000|2022-05-25 16:06:10|29644.2|29553.2|29637.8|29546.8|29644.2|29553.2|29636.9|29545.9|33
1653494780000|2022-05-25 16:06:20|29637.9|29546.9|29637.6|29546.6|29639.3|29548.3|29634.6|29543.6|28
1653494790000|2022-05-25 16:06:30|29635.8|29544.8|29638.2|29547.2|29640.2|29549.2|29632.1|29541.1|31
1653494800000|2022-05-25 16:06:40|29637.7|29546.7|29635.2|29544.2|29638.1|29547.1|29634.4|29543.4|33
1653494810000|2022-05-25 16:06:50|29634.9|29543.9|29631.6|29540.6|29635.5|29544.5|29630.1|29539.1|32
1653494820000|2022-05-25 16:07:00|29630.5|29539.5|29633|29542|29633.9|29542.9|29628.8|29537.8|24
1653494830000|2022-05-25 16:07:10|29634|29543|29633.3|29542.3|29634|29543|29630.7|29539.7|24
1653494840000|2022-05-25 16:07:20|29631.9|29540.9|29631.6|29540.6|29634.6|29543.6|29630.6|29539.6|19
1653494850000|2022-05-25 16:07:30|29631.4|29540.4|29631.3|29540.3|29631.6|29540.6|29631|29540|14
1653494860000|2022-05-25 16:07:40|29630.7|29539.7|29646.1|29555.1|29646.1|29555.1|29629.9|29538.9|34
1653494870000|2022-05-25 16:07:50|29646.9|29555.9|29643.5|29552.5|29647.1|29556.1|29640.9|29549.9|30
1653494880000|2022-05-25 16:08:00|29645.4|29554.4|29642.8|29551.8|29645.4|29554.4|29640.7|29549.7|30
1653494890000|2022-05-25 16:08:10|29642.3|29551.3|29642.9|29551.9|29644.4|29553.4|29642.1|29551.1|26
1653494900000|2022-05-25 16:08:20|29643.2|29552.2|29643.6|29552.6|29645.9|29554.9|29641.3|29550.3|30
1653494910000|2022-05-25 16:08:30|29643.5|29552.5|29642.7|29551.7|29644.7|29553.7|29642.7|29551.7|31
1653494920000|2022-05-25 16:08:40|29643.5|29552.5|29644.2|29553.2|29644.4|29553.4|29641.7|29550.7|25
1653494930000|2022-05-25 16:08:50|29644.4|29553.4|29644.7|29553.7|29645.3|29554.3|29642.5|29551.5|24
1653494940000|2022-05-25 16:09:00|29645.3|29554.3|29643.6|29552.6|29645.9|29554.9|29642.8|29551.8|30
1653494950000|2022-05-25 16:09:10|29644|29553|29638.6|29547.6|29644.4|29553.4|29635.8|29544.8|34
1653494960000|2022-05-25 16:09:20|29635.4|29544.4|29629|29538|29640|29549|29629|29538|20
1653494970000|2022-05-25 16:09:30|29620.8|29529.8|29615.4|29524.4|29621.7|29530.7|29613.5|29522.5|28
1653494980000|2022-05-25 16:09:40|29615.2|29524.2|29617.6|29526.6|29620.2|29529.2|29608.2|29517.2|31
1653494990000|2022-05-25 16:09:50|29612.2|29521.2|29615.3|29524.3|29620.2|29529.2|29607.3|29516.3|30
1653495000000|2022-05-25 16:10:00|29620.2|29529.2|29598.4|29507.4|29620.2|29529.2|29592.4|29501.4|22
1653495010000|2022-05-25 16:10:10|29598.6|29507.6|29603|29512|29604.7|29513.7|29594.9|29503.9|33
1653495020000|2022-05-25 16:10:20|29603.2|29512.2|29597.2|29506.2|29603.8|29512.8|29596.6|29505.6|35
1653495030000|2022-05-25 16:10:30|29597.6|29506.6|29594.9|29503.9|29598|29507|29594.4|29503.4|31
1653495040000|2022-05-25 16:10:40|29594.4|29503.4|29587.9|29496.9|29600.7|29509.7|29587.9|29496.9|30
1653495050000|2022-05-25 16:10:50|29586.8|29495.8|29582.4|29491.4|29588.7|29497.7|29569.6|29478.6|32
1653495060000|2022-05-25 16:11:00|29576.7|29485.7|29549.6|29458.6|29582.4|29491.4|29537.7|29446.7|39
1653495070000|2022-05-25 16:11:10|29549.9|29458.9|29558.3|29467.3|29566.6|29475.6|29543.9|29452.9|39
1653495080000|2022-05-25 16:11:20|29557.9|29466.9|29553.5|29462.5|29568.1|29477.1|29542|29451|39
1653495090000|2022-05-25 16:11:30|29553.8|29462.8|29571.4|29480.4|29574.2|29483.2|29553.8|29462.8|37
1653495100000|2022-05-25 16:11:40|29572|29481|29589.1|29498.1|29589.1|29498.1|29571|29480|34
1653495110000|2022-05-25 16:11:50|29589.5|29498.5|29599.1|29508.1|29602.9|29511.9|29586.6|29495.6|36
1653495120000|2022-05-25 16:12:00|29603.1|29512.1|29619.2|29528.2|29625.6|29534.6|29603.1|29512.1|34
1653495130000|2022-05-25 16:12:10|29618.4|29527.4|29640|29549|29640|29549|29613.4|29522.4|38
1653495140000|2022-05-25 16:12:20|29632.1|29541.1|29636.8|29545.8|29643.1|29552.1|29631.9|29540.9|34
1653495150000|2022-05-25 16:12:30|29638|29547|29639.6|29548.6|29648.3|29557.3|29632|29541|34
1653495160000|2022-05-25 16:12:40|29641.1|29550.1|29638.6|29547.6|29641.7|29550.7|29634.7|29543.7|32
1653495170000|2022-05-25 16:12:50|29638.4|29547.4|29637.4|29546.4|29646.6|29555.6|29635.3|29544.3|30
1653495180000|2022-05-25 16:13:00|29642|29551|29650.1|29559.1|29653.5|29562.5|29635|29544|36
1653495190000|2022-05-25 16:13:10|29651.6|29560.6|29675.2|29584.2|29680.5|29589.5|29651.6|29560.6|37
1653495200000|2022-05-25 16:13:20|29674.1|29583.1|29674.4|29583.4|29678.3|29587.3|29666.4|29575.4|39
1653495210000|2022-05-25 16:13:30|29673.8|29582.8|29661.4|29570.4|29674.8|29583.8|29659.9|29568.9|36
1653495220000|2022-05-25 16:13:40|29661.5|29570.5|29663.5|29572.5|29664.3|29573.3|29660.1|29569.1|35
1653495230000|2022-05-25 16:13:50|29663.4|29572.4|29662.4|29571.4|29664.1|29573.1|29661.4|29570.4|28
1653495240000|2022-05-25 16:14:00|29665.6|29574.6|29677.9|29586.9|29679.7|29588.7|29665.6|29574.6|32
1653495250000|2022-05-25 16:14:10|29677.7|29586.7|29686.1|29595.1|29689.6|29598.6|29676.9|29585.9|37
1653495260000|2022-05-25 16:14:20|29684.7|29593.7|29680.6|29589.6|29685.4|29594.4|29678.7|29587.7|30
1653495270000|2022-05-25 16:14:30|29679.8|29588.8|29683.8|29592.8|29686.7|29595.7|29679|29588|35
1653495280000|2022-05-25 16:14:40|29682.6|29591.6|29683.7|29592.7|29684.7|29593.7|29679.5|29588.5|25
1653495290000|2022-05-25 16:14:50|29684.2|29593.2|29684.2|29593.2|29687|29596|29680.3|29589.3|36
1653495300000|2022-05-25 16:15:00|29686.1|29595.1|29687.1|29596.1|29687.6|29596.6|29681.8|29590.8|32
1653495310000|2022-05-25 16:15:10|29684.4|29593.4|29686.9|29595.9|29691.6|29600.6|29684.4|29593.4|32
1653495320000|2022-05-25 16:15:20|29687.2|29596.2|29687.9|29596.9|29693.4|29602.4|29685.1|29594.1|29
1653495330000|2022-05-25 16:15:30|29688.2|29597.2|29697|29606|29697|29606|29688.2|29597.2|28
1653495340000|2022-05-25 16:15:40|29697.1|29606.1|29700.2|29609.2|29704.1|29613.1|29696|29605|24
1653495350000|2022-05-25 16:15:50|29700.7|29609.7|29699.9|29608.9|29703.7|29612.7|29696.9|29605.9|24
1653495360000|2022-05-25 16:16:00|29699.6|29608.6|29694.7|29603.7|29704.7|29613.7|29693.4|29602.4|30
1653495370000|2022-05-25 16:16:10|29692.4|29601.4|29682.7|29591.7|29692.4|29601.4|29682.6|29591.6|30
1653495380000|2022-05-25 16:16:20|29682.6|29591.6|29686.7|29595.7|29691.8|29600.8|29682.5|29591.5|21
1653495390000|2022-05-25 16:16:30|29686|29595|29683.3|29592.3|29700.1|29609.1|29683.1|29592.1|31
1653495400000|2022-05-25 16:16:40|29691.7|29600.7|29683.8|29592.8|29700.1|29609.1|29683.1|29592.1|28
1653495410000|2022-05-25 16:16:50|29682|29591|29682|29591|29700.1|29609.1|29682|29591|14
1653495420000|2022-05-25 16:17:00|29684.3|29593.3|29698.6|29607.6|29701.2|29610.2|29682|29591|32
1653495430000|2022-05-25 16:17:10|29698.7|29607.7|29698.5|29607.5|29700.2|29609.2|29694.8|29603.8|25
1653495440000|2022-05-25 16:17:20|29698.3|29607.3|29698.6|29607.6|29700.3|29609.3|29694.9|29603.9|21
1653495450000|2022-05-25 16:17:30|29698.9|29607.9|29697.2|29606.2|29700.1|29609.1|29696.1|29605.1|20
1653495460000|2022-05-25 16:17:40|29694.3|29603.3|29683.1|29592.1|29698.6|29607.6|29675.5|29584.5|21
1653495470000|2022-05-25 16:17:50|29669.1|29578.1|29670.8|29579.8|29672.4|29581.4|29658.3|29567.3|22
1653495480000|2022-05-25 16:18:00|29670.1|29579.1|29661|29570|29677.4|29586.4|29658.3|29567.3|27
1653495490000|2022-05-25 16:18:10|29660.9|29569.9|29647|29556|29660.9|29569.9|29645.3|29554.3|34
1653495500000|2022-05-25 16:18:20|29643.3|29552.3|29626.4|29535.4|29647.6|29556.6|29625.7|29534.7|36
1653495510000|2022-05-25 16:18:30|29626.3|29535.3|29626.5|29535.5|29629.8|29538.8|29621.7|29530.7|29
1653495520000|2022-05-25 16:18:40|29626.3|29535.3|29624.9|29533.9|29626.5|29535.5|29622.6|29531.6|30
1653495530000|2022-05-25 16:18:50|29624.5|29533.5|29619.5|29528.5|29625.7|29534.7|29619.5|29528.5|18
1653495540000|2022-05-25 16:19:00|29618.9|29527.9|29627.5|29536.5|29631.7|29540.7|29615.1|29524.1|36
1653495550000|2022-05-25 16:19:10|29627.6|29536.6|29629|29538|29630.1|29539.1|29625.1|29534.1|30
1653495560000|2022-05-25 16:19:20|29629.1|29538.1|29629.7|29538.7|29631.1|29540.1|29628|29537|26
1653495570000|2022-05-25 16:19:30|29628.6|29537.6|29620.3|29529.3|29628.6|29537.6|29618.4|29527.4|35
1653495580000|2022-05-25 16:19:40|29620.6|29529.6|29625.7|29534.7|29625.7|29534.7|29619.4|29528.4|31
1653495590000|2022-05-25 16:19:50|29625.3|29534.3|29624.1|29533.1|29625.3|29534.3|29622.4|29531.4|27
1653495600000|2022-05-25 16:20:00|29623.4|29532.4|29617.2|29526.2|29624.5|29533.5|29616.2|29525.2|34
1653495610000|2022-05-25 16:20:10|29617.3|29526.3|29611.1|29520.1|29617.8|29526.8|29602.1|29511.1|27
1653495620000|2022-05-25 16:20:20|29611.9|29520.9|29611.9|29520.9|29615.6|29524.6|29602.4|29511.4|26
1653495630000|2022-05-25 16:20:30|29612|29521|29606.2|29515.2|29615.6|29524.6|29601.6|29510.6|24
1653495640000|2022-05-25 16:20:40|29605.9|29514.9|29605.8|29514.8|29610.6|29519.6|29595.5|29504.5|21
1653495650000|2022-05-25 16:20:50|29596.2|29505.2|29596.2|29505.2|29608.2|29517.2|29589|29498|29
1653495660000|2022-05-25 16:21:00|29596.6|29505.6|29591.5|29500.5|29598.4|29507.4|29588.7|29497.7|32
1653495670000|2022-05-25 16:21:10|29589.1|29498.1|29563.8|29472.8|29592.7|29501.7|29551.3|29460.3|35
1653495680000|2022-05-25 16:21:20|29563.7|29472.7|29557.4|29466.4|29563.7|29472.7|29551.3|29460.3|34
1653495690000|2022-05-25 16:21:30|29555.7|29464.7|29551.7|29460.7|29557.4|29466.4|29551.3|29460.3|31
1653495700000|2022-05-25 16:21:40|29550.6|29459.6|29554.2|29463.2|29558|29467|29547.7|29456.7|38
1653495710000|2022-05-25 16:21:50|29553.8|29462.8|29547.4|29456.4|29557.4|29466.4|29546.5|29455.5|33
1653495720000|2022-05-25 16:22:00|29546.7|29455.7|29526.4|29435.4|29551.4|29460.4|29519.5|29428.5|35
1653495730000|2022-05-25 16:22:10|29522.1|29431.1|29528.4|29437.4|29529.7|29438.7|29519|29428|38
1653495740000|2022-05-25 16:22:20|29528.6|29437.6|29537.1|29446.1|29537.1|29446.1|29526.5|29435.5|38
1653495750000|2022-05-25 16:22:30|29537.4|29446.4|29522.3|29431.3|29537.4|29446.4|29522.3|29431.3|36
1653495760000|2022-05-25 16:22:40|29523.4|29432.4|29530.8|29439.8|29530.8|29439.8|29519.4|29428.4|32
1653495770000|2022-05-25 16:22:50|29531|29440|29534.7|29443.7|29536.1|29445.1|29531|29440|34
1653495780000|2022-05-25 16:23:00|29535|29444|29550.3|29459.3|29550.3|29459.3|29533.9|29442.9|35
1653495790000|2022-05-25 16:23:10|29550.5|29459.5|29552.6|29461.6|29555.2|29464.2|29549.3|29458.3|33
1653495800000|2022-05-25 16:23:20|29553.9|29462.9|29554.3|29463.3|29557.1|29466.1|29552.6|29461.6|25
1653495810000|2022-05-25 16:23:30|29553.9|29462.9|29549.2|29458.2|29554.8|29463.8|29548.5|29457.5|31
1653495820000|2022-05-25 16:23:40|29551.8|29460.8|29541.1|29450.1|29551.8|29460.8|29539.7|29448.7|31
1653495830000|2022-05-25 16:23:50|29541.2|29450.2|29538.1|29447.1|29547.1|29456.1|29534|29443|32
1653495840000|2022-05-25 16:24:00|29538|29447|29557.1|29466.1|29557.1|29466.1|29536.9|29445.9|33
1653495850000|2022-05-25 16:24:10|29553.7|29462.7|29554.4|29463.4|29557.4|29466.4|29553.5|29462.5|27
1653495860000|2022-05-25 16:24:20|29554|29463|29557.8|29466.8|29558|29467|29553.6|29462.6|34
1653495870000|2022-05-25 16:24:30|29557.6|29466.6|29561.5|29470.5|29564.2|29473.2|29557.1|29466.1|34
1653495880000|2022-05-25 16:24:40|29561.8|29470.8|29557.8|29466.8|29562.8|29471.8|29557.8|29466.8|31
1653495890000|2022-05-25 16:24:50|29559.6|29468.6|29534.2|29443.2|29559.6|29468.6|29531.7|29440.7|36
1653495900000|2022-05-25 16:25:00|29532.9|29441.9|29526.7|29435.7|29532.9|29441.9|29515.4|29424.4|27
1653495910000|2022-05-25 16:25:10|29525.2|29434.2|29528.9|29437.9|29533.9|29442.9|29525.2|29434.2|36
1653495920000|2022-05-25 16:25:20|29529|29438|29537.3|29446.3|29539.2|29448.2|29529|29438|39
1653495930000|2022-05-25 16:25:30|29539.9|29448.9|29536.6|29445.6|29539.9|29448.9|29530|29439|40
1653495940000|2022-05-25 16:25:40|29538.3|29447.3|29547.5|29456.5|29547.5|29456.5|29538.3|29447.3|28
1653495950000|2022-05-25 16:25:50|29547.8|29456.8|29541.1|29450.1|29552.6|29461.6|29540.9|29449.9|32
1653495960000|2022-05-25 16:26:00|29541|29450|29531.2|29440.2|29541.8|29450.8|29531.2|29440.2|32
1653495970000|2022-05-25 16:26:10|29530.5|29439.5|29518.8|29427.8|29530.9|29439.9|29518.8|29427.8|35
1653495980000|2022-05-25 16:26:20|29519.1|29428.1|29512.6|29421.6|29519.8|29428.8|29512.6|29421.6|28
1653495990000|2022-05-25 16:26:30|29515.4|29424.4|29491.6|29400.6|29517.6|29426.6|29491.6|29400.6|30
1653496000000|2022-05-25 16:26:40|29492.1|29401.1|29506.1|29415.1|29506.7|29415.7|29492.1|29401.1|37
1653496010000|2022-05-25 16:26:50|29505.7|29414.7|29514.3|29423.3|29522.5|29431.5|29505.7|29414.7|38
1653496020000|2022-05-25 16:27:00|29512.5|29421.5|29492.6|29401.6|29512.5|29421.5|29492|29401|33
1653496030000|2022-05-25 16:27:10|29492.2|29401.2|29499|29408|29500.1|29409.1|29491.2|29400.2|29
1653496040000|2022-05-25 16:27:20|29499.4|29408.4|29502.9|29411.9|29504.2|29413.2|29498.1|29407.1|34
1653496050000|2022-05-25 16:27:30|29503.6|29412.6|29517.9|29426.9|29517.9|29426.9|29502.6|29411.6|33
1653496060000|2022-05-25 16:27:40|29518.4|29427.4|29510.8|29419.8|29518.4|29427.4|29509.9|29418.9|30
1653496070000|2022-05-25 16:27:50|29511.8|29420.8|29507.3|29416.3|29511.8|29420.8|29505.2|29414.2|35
1653496080000|2022-05-25 16:28:00|29508.4|29417.4|29501.2|29410.2|29508.4|29417.4|29498.5|29407.5|31
1653496090000|2022-05-25 16:28:10|29501.1|29410.1|29499.7|29408.7|29502.6|29411.6|29497.6|29406.6|27
1653496100000|2022-05-25 16:28:20|29500|29409|29516|29425|29516.1|29425.1|29500|29409|36
1653496110000|2022-05-25 16:28:30|29518.4|29427.4|29520.9|29429.9|29520.9|29429.9|29515.6|29424.6|33
1653496120000|2022-05-25 16:28:40|29521.1|29430.1|29519|29428|29522.4|29431.4|29518.8|29427.8|36
1653496130000|2022-05-25 16:28:50|29520|29429|29511.7|29420.7|29523.4|29432.4|29511.7|29420.7|33
1653496140000|2022-05-25 16:29:00|29508.5|29417.5|29510.8|29419.8|29517.5|29426.5|29507.8|29416.8|36
1653496150000|2022-05-25 16:29:10|29512.3|29421.3|29511.2|29420.2|29522.4|29431.4|29511.1|29420.1|34
1653496160000|2022-05-25 16:29:20|29512.4|29421.4|29520.1|29429.1|29520.1|29429.1|29511.6|29420.6|35
1653496170000|2022-05-25 16:29:30|29515.7|29424.7|29530.7|29439.7|29530.7|29439.7|29515.7|29424.7|31
1653496180000|2022-05-25 16:29:40|29526.8|29435.8|29528.4|29437.4|29532|29441|29526.8|29435.8|31
1653496190000|2022-05-25 16:29:50|29529.6|29438.6|29536.3|29445.3|29540.3|29449.3|29528.4|29437.4|31
1653496200000|2022-05-25 16:30:00|29535.8|29444.8|29545.6|29454.6|29545.6|29454.6|29534.1|29443.1|33
1653496210000|2022-05-25 16:30:10|29541|29450|29527.2|29436.2|29546.3|29455.3|29526.5|29435.5|30
1653496220000|2022-05-25 16:30:20|29527.3|29436.3|29529.5|29438.5|29532.1|29441.1|29527|29436|36
1653496230000|2022-05-25 16:30:30|29531.5|29440.5|29528.8|29437.8|29532.1|29441.1|29519.4|29428.4|34
1653496240000|2022-05-25 16:30:40|29524.1|29433.1|29529.1|29438.1|29534.1|29443.1|29521.2|29430.2|38
1653496250000|2022-05-25 16:30:50|29530.1|29439.1|29522|29431|29533.9|29442.9|29522|29431|23
1653496260000|2022-05-25 16:31:00|29524.9|29433.9|29529.6|29438.6|29530.2|29439.2|29523.2|29432.2|22
1653496270000|2022-05-25 16:31:10|29529.7|29438.7|29527.9|29436.9|29530.3|29439.3|29525|29434|28
1653496280000|2022-05-25 16:31:20|29526.9|29435.9|29535.6|29444.6|29536.3|29445.3|29526.9|29435.9|20
1653496290000|2022-05-25 16:31:30|29535.3|29444.3|29535.2|29444.2|29536.7|29445.7|29535.1|29444.1|22
1653496300000|2022-05-25 16:31:40|29535.1|29444.1|29540.4|29449.4|29540.8|29449.8|29535.1|29444.1|22
1653496310000|2022-05-25 16:31:50|29539.1|29448.1|29535.6|29444.6|29539.8|29448.8|29535.6|29444.6|22
1653496320000|2022-05-25 16:32:00|29531.6|29440.6|29534.5|29443.5|29537|29446|29530.9|29439.9|22
1653496330000|2022-05-25 16:32:10|29539.6|29448.6|29535.3|29444.3|29544.4|29453.4|29531.3|29440.3|31
1653496340000|2022-05-25 16:32:20|29534.3|29443.3|29532|29441|29535.6|29444.6|29529.1|29438.1|25
1653496350000|2022-05-25 16:32:30|29532.3|29441.3|29535.6|29444.6|29535.6|29444.6|29529.1|29438.1|21
1653496360000|2022-05-25 16:32:40|29532.7|29441.7|29532.7|29441.7|29535.6|29444.6|29529.1|29438.1|19
1653496370000|2022-05-25 16:32:50|29529.1|29438.1|29532.7|29441.7|29535.6|29444.6|29529.1|29438.1|17
1653496380000|2022-05-25 16:33:00|29533.4|29442.4|29520.2|29429.2|29535.6|29444.6|29520.1|29429.1|19
1653496390000|2022-05-25 16:33:10|29521.7|29430.7|29520.2|29429.2|29521.7|29430.7|29520.2|29429.2|2
1653496400000|2022-05-25 16:33:20|29521.7|29430.7|29509.6|29418.6|29521.7|29430.7|29504.9|29413.9|25
1653496410000|2022-05-25 16:33:30|29509.5|29418.5|29516.2|29425.2|29516.2|29425.2|29509.5|29418.5|22
1653496420000|2022-05-25 16:33:40|29516.5|29425.5|29523.4|29432.4|29523.4|29432.4|29516.2|29425.2|27
1653496430000|2022-05-25 16:33:50|29523|29432|29517.1|29426.1|29524.1|29433.1|29514.6|29423.6|33
1653496440000|2022-05-25 16:34:00|29516.3|29425.3|29510|29419|29516.6|29425.6|29503.5|29412.5|34
1653496450000|2022-05-25 16:34:10|29508.9|29417.9|29503.5|29412.5|29510.7|29419.7|29503.5|29412.5|32
1653496460000|2022-05-25 16:34:20|29503.6|29412.6|29503|29412|29506.9|29415.9|29502.1|29411.1|24
1653496470000|2022-05-25 16:34:30|29502.3|29411.3|29502|29411|29502.6|29411.6|29501.4|29410.4|14
1653496480000|2022-05-25 16:34:40|29502.6|29411.6|29498.9|29407.9|29502.6|29411.6|29498.9|29407.9|15
1653496490000|2022-05-25 16:34:50|29499.4|29408.4|29487.6|29396.6|29505|29414|29487.4|29396.4|21
1653496500000|2022-05-25 16:35:00|29487.4|29396.4|29484.2|29393.2|29487.6|29396.6|29483.3|29392.3|23
1653496510000|2022-05-25 16:35:10|29484.4|29393.4|29485.1|29394.1|29486.2|29395.2|29483.7|29392.7|20
1653496520000|2022-05-25 16:35:20|29483|29392|29485|29394|29486.8|29395.8|29483|29392|21
1653496530000|2022-05-25 16:35:30|29484.6|29393.6|29490.6|29399.6|29493.9|29402.9|29484.6|29393.6|28
1653496540000|2022-05-25 16:35:40|29491.3|29400.3|29488|29397|29492.7|29401.7|29487.3|29396.3|31
1653496550000|2022-05-25 16:35:50|29490.3|29399.3|29492.5|29401.5|29492.5|29401.5|29487.9|29396.9|27
1653496560000|2022-05-25 16:36:00|29491.2|29400.2|29484.9|29393.9|29492.5|29401.5|29482.5|29391.5|28
1653496570000|2022-05-25 16:36:10|29482.3|29391.3|29463.9|29372.9|29482.3|29391.3|29461.8|29370.8|33
1653496580000|2022-05-25 16:36:20|29465.5|29374.5|29468.7|29377.7|29471.2|29380.2|29459.4|29368.4|26
1653496590000|2022-05-25 16:36:30|29469.6|29378.6|29458.5|29367.5|29469.6|29378.6|29458.5|29367.5|18
1653496600000|2022-05-25 16:36:40|29457.2|29366.2|29453.5|29362.5|29458.5|29367.5|29453.5|29362.5|20
1653496610000|2022-05-25 16:36:50|29452.7|29361.7|29455.6|29364.6|29458|29367|29452.7|29361.7|10
1653496620000|2022-05-25 16:37:00|29455.7|29364.7|29462.7|29371.7|29462.7|29371.7|29442.9|29351.9|27
1653496630000|2022-05-25 16:37:10|29461.6|29370.6|29467.9|29376.9|29479|29388|29461.6|29370.6|36
1653496640000|2022-05-25 16:37:20|29467|29376|29468.3|29377.3|29469.3|29378.3|29465.3|29374.3|36
1653496650000|2022-05-25 16:37:30|29468|29377|29471.7|29380.7|29471.7|29380.7|29467.1|29376.1|34
1653496660000|2022-05-25 16:37:40|29471.2|29380.2|29478|29387|29478.7|29387.7|29471.2|29380.2|30
1653496670000|2022-05-25 16:37:50|29478.3|29387.3|29474.4|29383.4|29479.1|29388.1|29467.3|29376.3|36
1653496680000|2022-05-25 16:38:00|29473.5|29382.5|29474.2|29383.2|29474.2|29383.2|29471.5|29380.5|32
1653496690000|2022-05-25 16:38:10|29476.7|29385.7|29492.1|29401.1|29492.7|29401.7|29476.7|29385.7|34
1653496700000|2022-05-25 16:38:20|29492|29401|29498.5|29407.5|29499.5|29408.5|29492|29401|31
1653496710000|2022-05-25 16:38:30|29499.6|29408.6|29505.7|29414.7|29505.7|29414.7|29499.6|29408.6|23
1653496720000|2022-05-25 16:38:40|29506.5|29415.5|29510|29419|29513.4|29422.4|29506.5|29415.5|29
1653496730000|2022-05-25 16:38:50|29510.5|29419.5|29503.3|29412.3|29512.9|29421.9|29501.4|29410.4|25
1653496740000|2022-05-25 16:39:00|29505.6|29414.6|29492.4|29401.4|29505.6|29414.6|29486|29395|35
1653496750000|2022-05-25 16:39:10|29492.5|29401.5|29484.3|29393.3|29492.7|29401.7|29484.3|29393.3|31
1653496760000|2022-05-25 16:39:20|29485.4|29394.4|29487.9|29396.9|29488.1|29397.1|29481.5|29390.5|33
1653496770000|2022-05-25 16:39:30|29487.4|29396.4|29487.5|29396.5|29488.2|29397.2|29485.9|29394.9|30
1653496780000|2022-05-25 16:39:40|29487.9|29396.9|29488.1|29397.1|29489.4|29398.4|29486.6|29395.6|27
1653496790000|2022-05-25 16:39:50|29487.8|29396.8|29484.8|29393.8|29490.5|29399.5|29484.8|29393.8|35
1653496800000|2022-05-25 16:40:00|29481.5|29390.5|29476.9|29385.9|29481.5|29390.5|29475.9|29384.9|32
1653496810000|2022-05-25 16:40:10|29477.5|29386.5|29498|29407|29501.4|29410.4|29476.4|29385.4|37
1653496820000|2022-05-25 16:40:20|29497.6|29406.6|29494.1|29403.1|29503.3|29412.3|29491.8|29400.8|36
1653496830000|2022-05-25 16:40:30|29494.4|29403.4|29492.4|29401.4|29496.6|29405.6|29489.6|29398.6|36
1653496840000|2022-05-25 16:40:40|29493|29402|29491.7|29400.7|29495.1|29404.1|29490.2|29399.2|36
1653496850000|2022-05-25 16:40:50|29492|29401|29484.9|29393.9|29496.2|29405.2|29477.3|29386.3|30
1653496860000|2022-05-25 16:41:00|29491|29400|29490.7|29399.7|29491|29400|29473.8|29382.8|27
1653496870000|2022-05-25 16:41:10|29490.5|29399.5|29489|29398|29492|29401|29483.6|29392.6|32
1653496880000|2022-05-25 16:41:20|29491.2|29400.2|29488.5|29397.5|29491.2|29400.2|29485.9|29394.9|34
1653496890000|2022-05-25 16:41:30|29489|29398|29490.9|29399.9|29491.2|29400.2|29489|29398|17
1653496900000|2022-05-25 16:41:40|29491.1|29400.1|29495.3|29404.3|29495.7|29404.7|29490.5|29399.5|20
1653496910000|2022-05-25 16:41:50|29495.5|29404.5|29496.1|29405.1|29497.4|29406.4|29495.5|29404.5|22
1653496920000|2022-05-25 16:42:00|29496.3|29405.3|29489.2|29398.2|29496.9|29405.9|29487.6|29396.6|29
1653496930000|2022-05-25 16:42:10|29489.6|29398.6|29498.7|29407.7|29501.1|29410.1|29489.5|29398.5|30
1653496940000|2022-05-25 16:42:20|29501.3|29410.3|29503.3|29412.3|29503.3|29412.3|29498.1|29407.1|23
1653496950000|2022-05-25 16:42:30|29501.9|29410.9|29500.7|29409.7|29504|29413|29500.7|29409.7|27
1653496960000|2022-05-25 16:42:40|29501.5|29410.5|29505.3|29414.3|29508.2|29417.2|29501.1|29410.1|33
1653496970000|2022-05-25 16:42:50|29504.3|29413.3|29506|29415|29509|29418|29504.3|29413.3|28
1653496980000|2022-05-25 16:43:00|29504|29413|29507.2|29416.2|29507.2|29416.2|29501.9|29410.9|31
1653496990000|2022-05-25 16:43:10|29507|29416|29500.3|29409.3|29507.2|29416.2|29500.3|29409.3|26
1653497000000|2022-05-25 16:43:20|29493.9|29402.9|29487.2|29396.2|29497|29406|29484.7|29393.7|32
1653497010000|2022-05-25 16:43:30|29488.6|29397.6|29497.1|29406.1|29497.1|29406.1|29484.7|29393.7|34
1653497020000|2022-05-25 16:43:40|29497.4|29406.4|29508.1|29417.1|29508.2|29417.2|29497.4|29406.4|29
1653497030000|2022-05-25 16:43:50|29507.5|29416.5|29508.8|29417.8|29508.8|29417.8|29506.6|29415.6|28
1653497040000|2022-05-25 16:44:00|29508.9|29417.9|29508.2|29417.2|29508.9|29417.9|29504.7|29413.7|31
1653497050000|2022-05-25 16:44:10|29507.9|29416.9|29511.9|29420.9|29513.9|29422.9|29507.3|29416.3|36
1653497060000|2022-05-25 16:44:20|29512.6|29421.6|29525.7|29434.7|29525.9|29434.9|29512|29421|31
1653497070000|2022-05-25 16:44:30|29526.6|29435.6|29523.7|29432.7|29526.6|29435.6|29519.6|29428.6|37
1653497080000|2022-05-25 16:44:40|29523|29432|29527.8|29436.8|29528.8|29437.8|29523|29432|30
1653497090000|2022-05-25 16:44:50|29527.2|29436.2|29531.4|29440.4|29531.4|29440.4|29527.2|29436.2|22
1653497100000|2022-05-25 16:45:00|29527.9|29436.9|29522.1|29431.1|29532.5|29441.5|29522.1|29431.1|36
1653497110000|2022-05-25 16:45:10|29522|29431|29537.6|29446.6|29537.8|29446.8|29513.6|29422.6|27
1653497120000|2022-05-25 16:45:20|29540.9|29449.9|29532.6|29441.6|29542.3|29451.3|29532.1|29441.1|36
1653497130000|2022-05-25 16:45:30|29532.5|29441.5|29533.1|29442.1|29534.4|29443.4|29531|29440|26
1653497140000|2022-05-25 16:45:40|29530.7|29439.7|29531.8|29440.8|29534.9|29443.9|29528.6|29437.6|37
1653497150000|2022-05-25 16:45:50|29531.2|29440.2|29533.3|29442.3|29536.7|29445.7|29530.3|29439.3|36
1653497160000|2022-05-25 16:46:00|29535.3|29444.3|29532.6|29441.6|29536.5|29445.5|29532.6|29441.6|29
1653497170000|2022-05-25 16:46:10|29534.8|29443.8|29529.8|29438.8|29534.8|29443.8|29529.1|29438.1|28
1653497180000|2022-05-25 16:46:20|29530|29439|29530.2|29439.2|29532.5|29441.5|29529.8|29438.8|28
1653497190000|2022-05-25 16:46:30|29531.6|29440.6|29536.6|29445.6|29536.6|29445.6|29529.2|29438.2|31
1653497200000|2022-05-25 16:46:40|29538.3|29447.3|29535|29444|29538.3|29447.3|29534.5|29443.5|36
1653497210000|2022-05-25 16:46:50|29537.4|29446.4|29537.8|29446.8|29540.1|29449.1|29535.2|29444.2|31
1653497220000|2022-05-25 16:47:00|29538.6|29447.6|29548.9|29457.9|29549.6|29458.6|29537.7|29446.7|33
1653497230000|2022-05-25 16:47:10|29549.2|29458.2|29545.7|29454.7|29550.2|29459.2|29541.3|29450.3|28
1653497240000|2022-05-25 16:47:20|29544.9|29453.9|29540.8|29449.8|29547|29456|29540.6|29449.6|33
1653497250000|2022-05-25 16:47:30|29541.6|29450.6|29542.1|29451.1|29542.9|29451.9|29538.5|29447.5|35
1653497260000|2022-05-25 16:47:40|29543|29452|29541.3|29450.3|29543.6|29452.6|29540.7|29449.7|33
1653497270000|2022-05-25 16:47:50|29540.8|29449.8|29538.6|29447.6|29542.4|29451.4|29536.2|29445.2|21
1653497280000|2022-05-25 16:48:00|29535.6|29444.6|29542.1|29451.1|29544.2|29453.2|29535.6|29444.6|26
1653497290000|2022-05-25 16:48:10|29541.9|29450.9|29543.2|29452.2|29544.6|29453.6|29540.4|29449.4|29
1653497300000|2022-05-25 16:48:20|29543.6|29452.6|29549.6|29458.6|29550.3|29459.3|29543.6|29452.6|25
1653497310000|2022-05-25 16:48:30|29549.4|29458.4|29550.6|29459.6|29551.3|29460.3|29549.1|29458.1|26
1653497320000|2022-05-25 16:48:40|29550.9|29459.9|29554|29463|29555.8|29464.8|29550.2|29459.2|26
1653497330000|2022-05-25 16:48:50|29559.3|29468.3|29570.9|29479.9|29571.7|29480.7|29558.2|29467.2|29
1653497340000|2022-05-25 16:49:00|29570.8|29479.8|29574.2|29483.2|29574.2|29483.2|29570.4|29479.4|29
1653497350000|2022-05-25 16:49:10|29574.3|29483.3|29589.7|29498.7|29592.2|29501.2|29574.2|29483.2|26
1653497360000|2022-05-25 16:49:20|29585.8|29494.8|29592.1|29501.1|29593.8|29502.8|29584.6|29493.6|35
1653497370000|2022-05-25 16:49:30|29591.7|29500.7|29575.7|29484.7|29591.7|29500.7|29574.8|29483.8|33
1653497380000|2022-05-25 16:49:40|29575.6|29484.6|29578.3|29487.3|29583.7|29492.7|29575.5|29484.5|29
1653497390000|2022-05-25 16:49:50|29579.1|29488.1|29571.8|29480.8|29579.1|29488.1|29571.6|29480.6|22
1653497400000|2022-05-25 16:50:00|29571.6|29480.6|29558.5|29467.5|29573.3|29482.3|29553.9|29462.9|25
1653497410000|2022-05-25 16:50:10|29557.4|29466.4|29558.1|29467.1|29558.5|29467.5|29554.9|29463.9|30
1653497420000|2022-05-25 16:50:20|29557.3|29466.3|29559.4|29468.4|29562.1|29471.1|29551|29460|30
1653497430000|2022-05-25 16:50:30|29558.7|29467.7|29557.1|29466.1|29558.7|29467.7|29556.7|29465.7|27
1653497440000|2022-05-25 16:50:40|29557.6|29466.6|29557.9|29466.9|29558.5|29467.5|29556.8|29465.8|26
1653497450000|2022-05-25 16:50:50|29557.8|29466.8|29562.6|29471.6|29562.7|29471.7|29556.9|29465.9|26
1653497460000|2022-05-25 16:51:00|29562.1|29471.1|29561.9|29470.9|29562.8|29471.8|29559.8|29468.8|28
1653497470000|2022-05-25 16:51:10|29562|29471|29562.1|29471.1|29563|29472|29561.9|29470.9|25
1653497480000|2022-05-25 16:51:20|29561.9|29470.9|29561.6|29470.6|29561.9|29470.9|29550.9|29459.9|34
1653497490000|2022-05-25 16:51:30|29563|29472|29565.8|29474.8|29566.3|29475.3|29563|29472|29
1653497500000|2022-05-25 16:51:40|29566.2|29475.2|29565.2|29474.2|29567.4|29476.4|29564.7|29473.7|27
1653497510000|2022-05-25 16:51:50|29565.1|29474.1|29564.5|29473.5|29566.6|29475.6|29563.7|29472.7|34
1653497520000|2022-05-25 16:52:00|29564.2|29473.2|29564.4|29473.4|29564.6|29473.6|29558.8|29467.8|24
1653497530000|2022-05-25 16:52:10|29564.7|29473.7|29564.4|29473.4|29565|29474|29563.8|29472.8|27
1653497540000|2022-05-25 16:52:20|29564.6|29473.6|29563.5|29472.5|29565|29474|29563.4|29472.4|19
1653497550000|2022-05-25 16:52:30|29563.4|29472.4|29563.1|29472.1|29563.8|29472.8|29562.6|29471.6|19
1653497560000|2022-05-25 16:52:40|29562.9|29471.9|29561.1|29470.1|29563.6|29472.6|29561.1|29470.1|20
1653497570000|2022-05-25 16:52:50|29561.2|29470.2|29560.7|29469.7|29562.9|29471.9|29554.6|29463.6|26
1653497580000|2022-05-25 16:53:00|29556.6|29465.6|29562.6|29471.6|29563.7|29472.7|29549.6|29458.6|29
1653497590000|2022-05-25 16:53:10|29561.1|29470.1|29552.4|29461.4|29563.9|29472.9|29551|29460|28
1653497600000|2022-05-25 16:53:20|29555.2|29464.2|29554.7|29463.7|29562.1|29471.1|29551|29460|28
1653497610000|2022-05-25 16:53:30|29554.9|29463.9|29561.6|29470.6|29563.2|29472.2|29554.1|29463.1|26
1653497620000|2022-05-25 16:53:40|29561.1|29470.1|29561.9|29470.9|29562.2|29471.2|29561.1|29470.1|22
1653497630000|2022-05-25 16:53:50|29562.5|29471.5|29562|29471|29563.9|29472.9|29560.2|29469.2|33
1653497640000|2022-05-25 16:54:00|29562.1|29471.1|29555.1|29464.1|29562.6|29471.6|29549.7|29458.7|31
1653497650000|2022-05-25 16:54:10|29554.2|29463.2|29549.5|29458.5|29555.1|29464.1|29545.9|29454.9|31
1653497660000|2022-05-25 16:54:20|29553.9|29462.9|29561.5|29470.5|29561.5|29470.5|29553.9|29462.9|29
1653497670000|2022-05-25 16:54:30|29559.5|29468.5|29560.2|29469.2|29560.4|29469.4|29555.6|29464.6|25
1653497680000|2022-05-25 16:54:40|29560.3|29469.3|29565.2|29474.2|29565.2|29474.2|29557.4|29466.4|36
1653497690000|2022-05-25 16:54:50|29562.5|29471.5|29561|29470|29565.2|29474.2|29559.6|29468.6|27
1653497700000|2022-05-25 16:55:00|29560.1|29469.1|29559.7|29468.7|29561.4|29470.4|29557.2|29466.2|26
1653497710000|2022-05-25 16:55:10|29559.5|29468.5|29559|29468|29560.6|29469.6|29551.9|29460.9|30
1653497720000|2022-05-25 16:55:20|29558.4|29467.4|29561.2|29470.2|29561.8|29470.8|29555.9|29464.9|27
1653497730000|2022-05-25 16:55:30|29561.3|29470.3|29560|29469|29561.4|29470.4|29557.3|29466.3|25
1653497740000|2022-05-25 16:55:40|29560.1|29469.1|29557.3|29466.3|29560.1|29469.1|29556.8|29465.8|24
1653497750000|2022-05-25 16:55:50|29557.4|29466.4|29557.5|29466.5|29558.1|29467.1|29556.7|29465.7|20
1653497760000|2022-05-25 16:56:00|29557.9|29466.9|29554|29463|29557.9|29466.9|29547.9|29456.9|26
1653497770000|2022-05-25 16:56:10|29548.5|29457.5|29555.1|29464.1|29555.1|29464.1|29548.5|29457.5|9
1653497780000|2022-05-25 16:56:20|29547.9|29456.9|29548.1|29457.1|29555.1|29464.1|29530.9|29439.9|26
1653497790000|2022-05-25 16:56:30|29546.8|29455.8|29548.1|29457.1|29548.1|29457.1|29534|29443|13
1653497800000|2022-05-25 16:56:40|29546.7|29455.7|29541.1|29450.1|29548.1|29457.1|29537.5|29446.5|21
1653497810000|2022-05-25 16:56:50|29540.5|29449.5|29524.9|29433.9|29541.1|29450.1|29524.9|29433.9|19
1653497820000|2022-05-25 16:57:00|29524.3|29433.3|29541.1|29450.1|29542.4|29451.4|29524.3|29433.3|32
1653497830000|2022-05-25 16:57:10|29540.9|29449.9|29546.6|29455.6|29548.7|29457.7|29538.2|29447.2|32
1653497840000|2022-05-25 16:57:20|29546.9|29455.9|29549.4|29458.4|29550.9|29459.9|29546.1|29455.1|31
1653497850000|2022-05-25 16:57:30|29549.8|29458.8|29548.6|29457.6|29549.8|29458.8|29544.7|29453.7|32
1653497860000|2022-05-25 16:57:40|29549|29458|29549.6|29458.6|29550.5|29459.5|29549|29458|22
1653497870000|2022-05-25 16:57:50|29549.7|29458.7|29549.6|29458.6|29550.3|29459.3|29549.6|29458.6|20
1653497880000|2022-05-25 16:58:00|29550.1|29459.1|29550.5|29459.5|29551.4|29460.4|29549.9|29458.9|18
1653497890000|2022-05-25 16:58:10|29551|29460|29564.6|29473.6|29565.5|29474.5|29551|29460|28
1653497900000|2022-05-25 16:58:20|29565.7|29474.7|29566.6|29475.6|29567.6|29476.6|29564.7|29473.7|25
1653497910000|2022-05-25 16:58:30|29566.5|29475.5|29562.5|29471.5|29567.3|29476.3|29560.2|29469.2|21
1653497920000|2022-05-25 16:58:40|29560.6|29469.6|29563.4|29472.4|29567.1|29476.1|29560.3|29469.3|14
1653497930000|2022-05-25 16:58:50|29563.3|29472.3|29560.9|29469.9|29563.3|29472.3|29558|29467|31
1653497940000|2022-05-25 16:59:00|29561.2|29470.2|29565.5|29474.5|29568|29477|29561.2|29470.2|27
1653497950000|2022-05-25 16:59:10|29567.3|29476.3|29566|29475|29574.1|29483.1|29564.7|29473.7|29
1653497960000|2022-05-25 16:59:20|29565|29474|29580.3|29489.3|29580.3|29489.3|29561.1|29470.1|32
1653497970000|2022-05-25 16:59:30|29584.3|29493.3|29575.1|29484.1|29584.8|29493.8|29572.5|29481.5|33
1653497980000|2022-05-25 16:59:40|29579.8|29488.8|29577.3|29486.3|29579.8|29488.8|29572.7|29481.7|21
1653497990000|2022-05-25 16:59:50|29576.5|29485.5|29578.8|29487.8|29579.9|29488.9|29576.5|29485.5|29
1653498000000|2022-05-25 17:00:00|29578.6|29487.6|29557.8|29466.8|29578.6|29487.6|29557.8|29466.8|29
1653498010000|2022-05-25 17:00:10|29558.3|29467.3|29572.2|29481.2|29574|29483|29558.2|29467.2|34
1653498020000|2022-05-25 17:00:20|29571.4|29480.4|29577.8|29486.8|29577.9|29486.9|29571|29480|30
1653498030000|2022-05-25 17:00:30|29577.9|29486.9|29580.7|29489.7|29583.6|29492.6|29577.8|29486.8|37
1653498040000|2022-05-25 17:00:40|29581.9|29490.9|29584.8|29493.8|29584.9|29493.9|29578|29487|31
1653498050000|2022-05-25 17:00:50|29585.1|29494.1|29591.5|29500.5|29591.5|29500.5|29585.1|29494.1|34
1653498060000|2022-05-25 17:01:00|29591.6|29500.6|29590.9|29499.9|29593.8|29502.8|29587.9|29496.9|30
1653498070000|2022-05-25 17:01:10|29591.3|29500.3|29588.8|29497.8|29591.3|29500.3|29587.2|29496.2|33
1653498080000|2022-05-25 17:01:20|29588.6|29497.6|29587|29496|29589.3|29498.3|29581.5|29490.5|30
1653498090000|2022-05-25 17:01:30|29587.7|29496.7|29588.5|29497.5|29588.6|29497.6|29587|29496|30
1653498100000|2022-05-25 17:01:40|29588.3|29497.3|29585.4|29494.4|29588.5|29497.5|29584.2|29493.2|30
1653498110000|2022-05-25 17:01:50|29585.7|29494.7|29581.4|29490.4|29587.5|29496.5|29575.8|29484.8|31
1653498120000|2022-05-25 17:02:00|29581.5|29490.5|29575.3|29484.3|29585.8|29494.8|29573.6|29482.6|29
1653498130000|2022-05-25 17:02:10|29575.4|29484.4|29573.1|29482.1|29575.4|29484.4|29568.2|29477.2|22
1653498140000|2022-05-25 17:02:20|29575.8|29484.8|29574.5|29483.5|29575.8|29484.8|29571.8|29480.8|25
1653498150000|2022-05-25 17:02:30|29574.3|29483.3|29575.5|29484.5|29576.6|29485.6|29572.5|29481.5|28
1653498160000|2022-05-25 17:02:40|29575.4|29484.4|29582.7|29491.7|29583.7|29492.7|29575.4|29484.4|30
1653498170000|2022-05-25 17:02:50|29583.4|29492.4|29584.5|29493.5|29585.4|29494.4|29580.2|29489.2|25
1653498180000|2022-05-25 17:03:00|29584.3|29493.3|29586.4|29495.4|29586.9|29495.9|29584.3|29493.3|28
1653498190000|2022-05-25 17:03:10|29586.7|29495.7|29582.8|29491.8|29587.4|29496.4|29582.4|29491.4|26
1653498200000|2022-05-25 17:03:20|29583.2|29492.2|29583.1|29492.1|29584.6|29493.6|29582.2|29491.2|30
1653498210000|2022-05-25 17:03:30|29583.5|29492.5|29584.3|29493.3|29584.7|29493.7|29582.3|29491.3|25
1653498220000|2022-05-25 17:03:40|29584.8|29493.8|29587.3|29496.3|29590.3|29499.3|29584.5|29493.5|19
1653498230000|2022-05-25 17:03:50|29586.4|29495.4|29584|29493|29586.8|29495.8|29582.4|29491.4|29
1653498240000|2022-05-25 17:04:00|29584.2|29493.2|29584.5|29493.5|29588.4|29497.4|29584.2|29493.2|28
1653498250000|2022-05-25 17:04:10|29583.1|29492.1|29574.2|29483.2|29583.1|29492.1|29573|29482|15
1653498260000|2022-05-25 17:04:20|29574.3|29483.3|29576.8|29485.8|29581.5|29490.5|29573.7|29482.7|29
1653498270000|2022-05-25 17:04:30|29575.4|29484.4|29582.1|29491.1|29582.6|29491.6|29574.2|29483.2|30
1653498280000|2022-05-25 17:04:40|29581|29490|29580.5|29489.5|29583|29492|29575.9|29484.9|32
1653498290000|2022-05-25 17:04:50|29580.9|29489.9|29583.4|29492.4|29583.6|29492.6|29579.1|29488.1|27
1653498300000|2022-05-25 17:05:00|29583.1|29492.1|29591.4|29500.4|29592.8|29501.8|29580.8|29489.8|30
1653498310000|2022-05-25 17:05:10|29592.1|29501.1|29579.8|29488.8|29592.5|29501.5|29579.8|29488.8|25
1653498320000|2022-05-25 17:05:20|29580.4|29489.4|29580.1|29489.1|29582.1|29491.1|29574.8|29483.8|30
1653498330000|2022-05-25 17:05:30|29581.3|29490.3|29581.3|29490.3|29581.7|29490.7|29580|29489|27
1653498340000|2022-05-25 17:05:40|29580.5|29489.5|29576.1|29485.1|29580.6|29489.6|29574.7|29483.7|23
1653498350000|2022-05-25 17:05:50|29575.9|29484.9|29577.4|29486.4|29577.9|29486.9|29570.1|29479.1|25
1653498360000|2022-05-25 17:06:00|29576.5|29485.5|29588.8|29497.8|29588.8|29497.8|29576.5|29485.5|31
1653498370000|2022-05-25 17:06:10|29588.9|29497.9|29575.9|29484.9|29591.5|29500.5|29573|29482|30
1653498380000|2022-05-25 17:06:20|29578.7|29487.7|29581.3|29490.3|29583.1|29492.1|29578.7|29487.7|30
1653498390000|2022-05-25 17:06:30|29581.9|29490.9|29581.8|29490.8|29587.8|29496.8|29581.8|29490.8|35
1653498400000|2022-05-25 17:06:40|29581.9|29490.9|29580|29489|29584.1|29493.1|29579.8|29488.8|31
1653498410000|2022-05-25 17:06:50|29581.6|29490.6|29580.6|29489.6|29583|29492|29580.2|29489.2|29
1653498420000|2022-05-25 17:07:00|29580.2|29489.2|29587|29496|29588.2|29497.2|29580.2|29489.2|23
1653498430000|2022-05-25 17:07:10|29587.4|29496.4|29583|29492|29588.8|29497.8|29582.8|29491.8|24
1653498440000|2022-05-25 17:07:20|29583.3|29492.3|29586|29495|29586.7|29495.7|29582.6|29491.6|26
1653498450000|2022-05-25 17:07:30|29586.1|29495.1|29586.9|29495.9|29586.9|29495.9|29585|29494|24
1653498460000|2022-05-25 17:07:40|29587.2|29496.2|29587|29496|29587.9|29496.9|29585.4|29494.4|25
1653498470000|2022-05-25 17:07:50|29586.2|29495.2|29599.6|29508.6|29599.6|29508.6|29585.4|29494.4|18
1653498480000|2022-05-25 17:08:00|29606.5|29515.5|29611.4|29520.4|29614|29523|29606.5|29515.5|36
1653498490000|2022-05-25 17:08:10|29608.7|29517.7|29593.4|29502.4|29608.7|29517.7|29592.4|29501.4|37
1653498500000|2022-05-25 17:08:20|29593.5|29502.5|29594.6|29503.6|29595.3|29504.3|29592.6|29501.6|32
1653498510000|2022-05-25 17:08:30|29593.6|29502.6|29591.4|29500.4|29595.4|29504.4|29591.4|29500.4|29
1653498520000|2022-05-25 17:08:40|29591.9|29500.9|29590.4|29499.4|29593.3|29502.3|29590.1|29499.1|23
1653498530000|2022-05-25 17:08:50|29590.5|29499.5|29592.5|29501.5|29592.5|29501.5|29590.1|29499.1|18
1653498540000|2022-05-25 17:09:00|29591.9|29500.9|29590.4|29499.4|29593.3|29502.3|29590.1|29499.1|26
1653498550000|2022-05-25 17:09:10|29587.7|29496.7|29585.5|29494.5|29587.7|29496.7|29582.7|29491.7|27
1653498560000|2022-05-25 17:09:20|29582.7|29491.7|29575.9|29484.9|29587.2|29496.2|29573.5|29482.5|26
1653498570000|2022-05-25 17:09:30|29577.8|29486.8|29575.9|29484.9|29578.9|29487.9|29570.2|29479.2|28
1653498580000|2022-05-25 17:09:40|29573.9|29482.9|29601|29510|29601|29510|29573.9|29482.9|25
1653498590000|2022-05-25 17:09:50|29602.9|29511.9|29609|29518|29612.8|29521.8|29595.7|29504.7|37
1653498600000|2022-05-25 17:10:00|29609.7|29518.7|29608|29517|29614.2|29523.2|29606.5|29515.5|38
1653498610000|2022-05-25 17:10:10|29603.3|29512.3|29598.2|29507.2|29603.3|29512.3|29593.1|29502.1|33
1653498620000|2022-05-25 17:10:20|29597.5|29506.5|29590.3|29499.3|29598.7|29507.7|29589.3|29498.3|25
1653498630000|2022-05-25 17:10:30|29591.9|29500.9|29589.9|29498.9|29596.2|29505.2|29583.8|29492.8|24
1653498640000|2022-05-25 17:10:40|29590.1|29499.1|29587.9|29496.9|29592|29501|29584.6|29493.6|28
1653498650000|2022-05-25 17:10:50|29588|29497|29584.9|29493.9|29588|29497|29581.5|29490.5|22
1653498660000|2022-05-25 17:11:00|29584.3|29493.3|29583.9|29492.9|29586.1|29495.1|29582.7|29491.7|23
1653498670000|2022-05-25 17:11:10|29584.9|29493.9|29584.4|29493.4|29584.9|29493.9|29579.8|29488.8|20
1653498680000|2022-05-25 17:11:20|29584.9|29493.9|29574.2|29483.2|29584.9|29493.9|29570.1|29479.1|31
1653498690000|2022-05-25 17:11:30|29577.2|29486.2|29576.1|29485.1|29581.9|29490.9|29568.6|29477.6|17
1653498700000|2022-05-25 17:11:40|29570.2|29479.2|29582.8|29491.8|29583|29492|29570.2|29479.2|23
1653498710000|2022-05-25 17:11:50|29583|29492|29581.7|29490.7|29585.3|29494.3|29581.1|29490.1|29
1653498720000|2022-05-25 17:12:00|29581.9|29490.9|29570.3|29479.3|29584.9|29493.9|29570.3|29479.3|20
1653498730000|2022-05-25 17:12:10|29572.1|29481.1|29574.5|29483.5|29580.9|29489.9|29569|29478|24
1653498740000|2022-05-25 17:12:20|29570.1|29479.1|29569.5|29478.5|29570.6|29479.6|29569.1|29478.1|19
1653498750000|2022-05-25 17:12:30|29569.2|29478.2|29564.9|29473.9|29570.1|29479.1|29564.9|29473.9|18
1653498760000|2022-05-25 17:12:40|29567.2|29476.2|29565.8|29474.8|29567.3|29476.3|29560.6|29469.6|16
1653498770000|2022-05-25 17:12:50|29566.6|29475.6|29558.7|29467.7|29568.9|29477.9|29558.7|29467.7|18
1653498780000|2022-05-25 17:13:00|29560.6|29469.6|29565.9|29474.9|29566.3|29475.3|29558.8|29467.8|23
1653498790000|2022-05-25 17:13:10|29566.4|29475.4|29570.1|29479.1|29570.1|29479.1|29566|29475|27
1653498800000|2022-05-25 17:13:20|29570|29479|29569.7|29478.7|29571.5|29480.5|29569.1|29478.1|20
1653498810000|2022-05-25 17:13:30|29569.6|29478.6|29566.6|29475.6|29569.6|29478.6|29566.4|29475.4|17
1653498820000|2022-05-25 17:13:40|29566.8|29475.8|29569.4|29478.4|29569.4|29478.4|29566.6|29475.6|23
1653498830000|2022-05-25 17:13:50|29568.6|29477.6|29567.8|29476.8|29568.6|29477.6|29567.6|29476.6|19
1653498840000|2022-05-25 17:14:00|29567.7|29476.7|29568|29477|29568.3|29477.3|29565.6|29474.6|26
1653498850000|2022-05-25 17:14:10|29568.1|29477.1|29568.8|29477.8|29568.8|29477.8|29567.6|29476.6|23
1653498860000|2022-05-25 17:14:20|29569.1|29478.1|29580.4|29489.4|29585.1|29494.1|29569.1|29478.1|34
1653498870000|2022-05-25 17:14:30|29578.3|29487.3|29581.9|29490.9|29582.6|29491.6|29577|29486|33
1653498880000|2022-05-25 17:14:40|29581.6|29490.6|29583.1|29492.1|29583.1|29492.1|29580.2|29489.2|30
1653498890000|2022-05-25 17:14:50|29584.1|29493.1|29585.7|29494.7|29588.6|29497.6|29584.1|29493.1|33
1653498900000|2022-05-25 17:15:00|29586.4|29495.4|29576.6|29485.6|29587.3|29496.3|29576.6|29485.6|37
1653498910000|2022-05-25 17:15:10|29577.4|29486.4|29581.9|29490.9|29585.6|29494.6|29576.5|29485.5|34
1653498920000|2022-05-25 17:15:20|29581.4|29490.4|29605.5|29514.5|29612.6|29521.6|29581.4|29490.4|35
1653498930000|2022-05-25 17:15:30|29605|29514|29601.2|29510.2|29606.7|29515.7|29599|29508|31
1653498940000|2022-05-25 17:15:40|29603.7|29512.7|29602.1|29511.1|29603.7|29512.7|29600.2|29509.2|25
1653498950000|2022-05-25 17:15:50|29602.4|29511.4|29601.6|29510.6|29613.2|29522.2|29600.2|29509.2|23
1653498960000|2022-05-25 17:16:00|29600.5|29509.5|29605.3|29514.3|29609.8|29518.8|29600.5|29509.5|25
1653498970000|2022-05-25 17:16:10|29606.9|29515.9|29606.6|29515.6|29607.5|29516.5|29599.8|29508.8|32
1653498980000|2022-05-25 17:16:20|29605.5|29514.5|29601.8|29510.8|29607.5|29516.5|29601.8|29510.8|31
1653498990000|2022-05-25 17:16:30|29602.3|29511.3|29599.5|29508.5|29602.9|29511.9|29598.1|29507.1|35
1653499000000|2022-05-25 17:16:40|29599|29508|29597.7|29506.7|29599.8|29508.8|29597|29506|28
1653499010000|2022-05-25 17:16:50|29597.5|29506.5|29598|29507|29598.5|29507.5|29597.5|29506.5|19
1653499020000|2022-05-25 17:17:00|29598.5|29507.5|29608.2|29517.2|29610.2|29519.2|29597.9|29506.9|28
1653499030000|2022-05-25 17:17:10|29608.4|29517.4|29596.1|29505.1|29610.8|29519.8|29596.1|29505.1|33
1653499040000|2022-05-25 17:17:20|29595.9|29504.9|29602.4|29511.4|29604.2|29513.2|29594.8|29503.8|29
1653499050000|2022-05-25 17:17:30|29602.3|29511.3|29602.1|29511.1|29602.9|29511.9|29601.6|29510.6|28
1653499060000|2022-05-25 17:17:40|29602.2|29511.2|29602.7|29511.7|29604.6|29513.6|29600.4|29509.4|26
1653499070000|2022-05-25 17:17:50|29603.1|29512.1|29608.8|29517.8|29611.1|29520.1|29602.7|29511.7|27
1653499080000|2022-05-25 17:18:00|29607.7|29516.7|29613.6|29522.6|29617.9|29526.9|29607.7|29516.7|36
1653499090000|2022-05-25 17:18:10|29613.4|29522.4|29617.1|29526.1|29619.9|29528.9|29613.4|29522.4|34
1653499100000|2022-05-25 17:18:20|29617|29526|29618.6|29527.6|29619.3|29528.3|29617|29526|19
1653499110000|2022-05-25 17:18:30|29619.3|29528.3|29619.2|29528.2|29619.8|29528.8|29614.4|29523.4|23
1653499120000|2022-05-25 17:18:40|29620.2|29529.2|29612.1|29521.1|29620.2|29529.2|29612.1|29521.1|16
1653499130000|2022-05-25 17:18:50|29615.7|29524.7|29613.2|29522.2|29619.3|29528.3|29612.1|29521.1|23
1653499140000|2022-05-25 17:19:00|29613.7|29522.7|29618.9|29527.9|29618.9|29527.9|29613.2|29522.2|32
1653499150000|2022-05-25 17:19:10|29618.5|29527.5|29620.2|29529.2|29621.1|29530.1|29617.7|29526.7|34
1653499160000|2022-05-25 17:19:20|29622.1|29531.1|29635.5|29544.5|29640.2|29549.2|29622.1|29531.1|31
1653499170000|2022-05-25 17:19:30|29636.2|29545.2|29634.9|29543.9|29637.1|29546.1|29634.1|29543.1|35
1653499180000|2022-05-25 17:19:40|29635|29544|29628.1|29537.1|29635.1|29544.1|29626.7|29535.7|35
1653499190000|2022-05-25 17:19:50|29629.5|29538.5|29631.1|29540.1|29631.3|29540.3|29628.5|29537.5|32
1653499200000|2022-05-25 17:20:00|29631.3|29540.3|29628|29537|29631.3|29540.3|29628|29537|30
1653499210000|2022-05-25 17:20:10|29627.6|29536.6|29619.7|29528.7|29628.1|29537.1|29619.5|29528.5|30
1653499220000|2022-05-25 17:20:20|29619.2|29528.2|29620.7|29529.7|29623.4|29532.4|29619.2|29528.2|36
1653499230000|2022-05-25 17:20:30|29621.1|29530.1|29622.9|29531.9|29622.9|29531.9|29619.9|29528.9|26
1653499240000|2022-05-25 17:20:40|29622.8|29531.8|29623.4|29532.4|29624|29533|29621|29530|31
1653499250000|2022-05-25 17:20:50|29623.2|29532.2|29623.9|29532.9|29624.6|29533.6|29623.1|29532.1|26
1653499260000|2022-05-25 17:21:00|29623.5|29532.5|29633.9|29542.9|29635.8|29544.8|29623.5|29532.5|19
1653499270000|2022-05-25 17:21:10|29635.4|29544.4|29624.9|29533.9|29635.5|29544.5|29624.6|29533.6|22
1653499280000|2022-05-25 17:21:20|29625|29534|29625.1|29534.1|29625.8|29534.8|29623.2|29532.2|31
1653499290000|2022-05-25 17:21:30|29624.8|29533.8|29624.8|29533.8|29625.3|29534.3|29624.3|29533.3|25
1653499300000|2022-05-25 17:21:40|29623.3|29532.3|29625.6|29534.6|29625.8|29534.8|29620.8|29529.8|28
1653499310000|2022-05-25 17:21:50|29625.5|29534.5|29626.6|29535.6|29626.7|29535.7|29624.5|29533.5|19
1653499320000|2022-05-25 17:22:00|29625.6|29534.6|29629.8|29538.8|29629.8|29538.8|29625|29534|27
1653499330000|2022-05-25 17:22:10|29628.3|29537.3|29625.9|29534.9|29628.9|29537.9|29625.9|29534.9|30
1653499340000|2022-05-25 17:22:20|29625.4|29534.4|29624.2|29533.2|29626.1|29535.1|29623.7|29532.7|25
1653499350000|2022-05-25 17:22:30|29623.4|29532.4|29621.8|29530.8|29624.6|29533.6|29619.5|29528.5|29
1653499360000|2022-05-25 17:22:40|29622.8|29531.8|29621.8|29530.8|29622.8|29531.8|29620.6|29529.6|17
1653499370000|2022-05-25 17:22:50|29622.8|29531.8|29622.2|29531.2|29623.5|29532.5|29616.4|29525.4|26
1653499380000|2022-05-25 17:23:00|29622.3|29531.3|29621.4|29530.4|29623.5|29532.5|29618.3|29527.3|29
1653499390000|2022-05-25 17:23:10|29621.5|29530.5|29622.1|29531.1|29622.9|29531.9|29620.9|29529.9|24
1653499400000|2022-05-25 17:23:20|29618.8|29527.8|29619.1|29528.1|29622.6|29531.6|29617.1|29526.1|25
1653499410000|2022-05-25 17:23:30|29619|29528|29620.2|29529.2|29620.2|29529.2|29615.9|29524.9|30
1653499420000|2022-05-25 17:23:40|29620.7|29529.7|29618.3|29527.3|29621.1|29530.1|29618.3|29527.3|22
1653499430000|2022-05-25 17:23:50|29619.7|29528.7|29617.9|29526.9|29619.9|29528.9|29615.2|29524.2|20
1653499440000|2022-05-25 17:24:00|29617.8|29526.8|29605.6|29514.6|29617.8|29526.8|29596|29505|38
1653499450000|2022-05-25 17:24:10|29600.2|29509.2|29607.8|29516.8|29608.7|29517.7|29600.2|29509.2|35
1653499460000|2022-05-25 17:24:20|29607.9|29516.9|29605.9|29514.9|29609.6|29518.6|29602.7|29511.7|29
1653499470000|2022-05-25 17:24:30|29609.8|29518.8|29607.7|29516.7|29610.3|29519.3|29601.9|29510.9|32
1653499480000|2022-05-25 17:24:40|29610.5|29519.5|29617.1|29526.1|29618.4|29527.4|29610.5|29519.5|31
1653499490000|2022-05-25 17:24:50|29615.9|29524.9|29624|29533|29633.3|29542.3|29615.9|29524.9|32
1653499500000|2022-05-25 17:25:00|29624.1|29533.1|29614.9|29523.9|29627.3|29536.3|29609.8|29518.8|36
1653499510000|2022-05-25 17:25:10|29615.3|29524.3|29611.9|29520.9|29615.8|29524.8|29606.5|29515.5|27
1653499520000|2022-05-25 17:25:20|29612|29521|29608.9|29517.9|29613.4|29522.4|29607.3|29516.3|26
1653499530000|2022-05-25 17:25:30|29608.1|29517.1|29608.1|29517.1|29608.9|29517.9|29607.1|29516.1|23
1653499540000|2022-05-25 17:25:40|29608.9|29517.9|29609.6|29518.6|29614.8|29523.8|29607.3|29516.3|28
1653499550000|2022-05-25 17:25:50|29607.3|29516.3|29620.1|29529.1|29620.1|29529.1|29607.3|29516.3|33
1653499560000|2022-05-25 17:26:00|29620|29529|29619.1|29528.1|29624|29533|29618|29527|31
1653499570000|2022-05-25 17:26:10|29619|29528|29623.5|29532.5|29628.6|29537.6|29618.7|29527.7|35
1653499580000|2022-05-25 17:26:20|29627.1|29536.1|29626.3|29535.3|29629.9|29538.9|29623.5|29532.5|23
1653499590000|2022-05-25 17:26:30|29626.7|29535.7|29625|29534|29627.6|29536.6|29624.2|29533.2|31
1653499600000|2022-05-25 17:26:40|29624.7|29533.7|29625.3|29534.3|29625.5|29534.5|29624.7|29533.7|17
1653499610000|2022-05-25 17:26:50|29625.2|29534.2|29626.2|29535.2|29627.5|29536.5|29624.8|29533.8|21
1653499620000|2022-05-25 17:27:00|29626.5|29535.5|29620.8|29529.8|29627.1|29536.1|29619.2|29528.2|28
1653499630000|2022-05-25 17:27:10|29621.5|29530.5|29624.7|29533.7|29624.7|29533.7|29619.2|29528.2|29
1653499640000|2022-05-25 17:27:20|29624.6|29533.6|29626.7|29535.7|29628.3|29537.3|29623.2|29532.2|26
1653499650000|2022-05-25 17:27:30|29626.8|29535.8|29628|29537|29629.4|29538.4|29626.6|29535.6|33
1653499660000|2022-05-25 17:27:40|29628.1|29537.1|29632.8|29541.8|29634.5|29543.5|29627.5|29536.5|35
1653499670000|2022-05-25 17:27:50|29633.5|29542.5|29641.1|29550.1|29641.9|29550.9|29632.8|29541.8|27
1653499680000|2022-05-25 17:28:00|29641.7|29550.7|29636.7|29545.7|29641.7|29550.7|29636|29545|36
1653499690000|2022-05-25 17:28:10|29637.3|29546.3|29637.2|29546.2|29637.3|29546.3|29635.2|29544.2|26
1653499700000|2022-05-25 17:28:20|29636.2|29545.2|29640|29549|29640.7|29549.7|29635.6|29544.6|33
1653499710000|2022-05-25 17:28:30|29639.8|29548.8|29637.1|29546.1|29640.9|29549.9|29637|29546|26
1653499720000|2022-05-25 17:28:40|29637.4|29546.4|29638.6|29547.6|29638.8|29547.8|29637.4|29546.4|22
1653499730000|2022-05-25 17:28:50|29638.5|29547.5|29642.2|29551.2|29642.2|29551.2|29638.5|29547.5|33
1653499740000|2022-05-25 17:29:00|29642.7|29551.7|29656.9|29565.9|29665.7|29574.7|29642.2|29551.2|29
1653499750000|2022-05-25 17:29:10|29660.7|29569.7|29655.6|29564.6|29661.2|29570.2|29648|29557|27
1653499760000|2022-05-25 17:29:20|29655.3|29564.3|29656.2|29565.2|29656.5|29565.5|29654.6|29563.6|30
1653499770000|2022-05-25 17:29:30|29655.6|29564.6|29654.6|29563.6|29657.2|29566.2|29654.6|29563.6|13
1653499780000|2022-05-25 17:29:40|29657.7|29566.7|29663|29572|29664.8|29573.8|29654.6|29563.6|30
1653499790000|2022-05-25 17:29:50|29660.5|29569.5|29658.6|29567.6|29665.3|29574.3|29658.6|29567.6|28
1653499800000|2022-05-25 17:30:00|29658.8|29567.8|29662.2|29571.2|29663.1|29572.1|29658.8|29567.8|31
1653499810000|2022-05-25 17:30:10|29662.7|29571.7|29663.2|29572.2|29664.1|29573.1|29661|29570|22
1653499820000|2022-05-25 17:30:20|29663.8|29572.8|29663.7|29572.7|29664.7|29573.7|29662.9|29571.9|25
1653499830000|2022-05-25 17:30:30|29663.5|29572.5|29665.1|29574.1|29665.1|29574.1|29662.9|29571.9|20
1653499840000|2022-05-25 17:30:40|29663.6|29572.6|29667.7|29576.7|29671.8|29580.8|29663.6|29572.6|24
1653499850000|2022-05-25 17:30:50|29669.2|29578.2|29663.5|29572.5|29669.3|29578.3|29663|29572|28
1653499860000|2022-05-25 17:31:00|29662.7|29571.7|29664.9|29573.9|29666|29575|29657.5|29566.5|29
1653499870000|2022-05-25 17:31:10|29665.5|29574.5|29662.9|29571.9|29665.6|29574.6|29661.9|29570.9|32
1653499880000|2022-05-25 17:31:20|29663.5|29572.5|29666.6|29575.6|29667.2|29576.2|29659.6|29568.6|32
1653499890000|2022-05-25 17:31:30|29664.4|29573.4|29657.9|29566.9|29670.7|29579.7|29657.1|29566.1|33
1653499900000|2022-05-25 17:31:40|29658.2|29567.2|29652.9|29561.9|29659.4|29568.4|29652.7|29561.7|36
1653499910000|2022-05-25 17:31:50|29652.4|29561.4|29648.2|29557.2|29652.4|29561.4|29644.6|29553.6|29
1653499920000|2022-05-25 17:32:00|29649|29558|29644.7|29553.7|29650|29559|29643.7|29552.7|32
1653499930000|2022-05-25 17:32:10|29645.3|29554.3|29653.4|29562.4|29653.4|29562.4|29645.3|29554.3|25
1653499940000|2022-05-25 17:32:20|29651.3|29560.3|29658.2|29567.2|29658.6|29567.6|29649|29558|32
1653499950000|2022-05-25 17:32:30|29658.8|29567.8|29660.1|29569.1|29661.5|29570.5|29656.8|29565.8|27
1653499960000|2022-05-25 17:32:40|29659.9|29568.9|29658.7|29567.7|29659.9|29568.9|29658.5|29567.5|28
1653499970000|2022-05-25 17:32:50|29659.1|29568.1|29655.1|29564.1|29660.3|29569.3|29653.6|29562.6|30
1653499980000|2022-05-25 17:33:00|29654.7|29563.7|29659.4|29568.4|29660.9|29569.9|29652.8|29561.8|34
1653499990000|2022-05-25 17:33:10|29660.9|29569.9|29662.9|29571.9|29663|29572|29655|29564|33
1653500000000|2022-05-25 17:33:20|29663|29572|29665.2|29574.2|29675.7|29584.7|29661.7|29570.7|25
1653500010000|2022-05-25 17:33:30|29668.2|29577.2|29682.8|29591.8|29683.2|29592.2|29665.1|29574.1|24
1653500020000|2022-05-25 17:33:40|29682.9|29591.9|29680.9|29589.9|29682.9|29591.9|29677.5|29586.5|20
1653500030000|2022-05-25 17:33:50|29681.5|29590.5|29693.8|29602.8|29693.8|29602.8|29675.9|29584.9|26
1653500040000|2022-05-25 17:34:00|29693.3|29602.3|29681.8|29590.8|29693.3|29602.3|29676.2|29585.2|39
1653500050000|2022-05-25 17:34:10|29680.1|29589.1|29674.2|29583.2|29681.2|29590.2|29674.2|29583.2|31
1653500060000|2022-05-25 17:34:20|29671.1|29580.1|29679.2|29588.2|29679.2|29588.2|29666.4|29575.4|31
1653500070000|2022-05-25 17:34:30|29679|29588|29668|29577|29679.2|29588.2|29668|29577|34
1653500080000|2022-05-25 17:34:40|29670.9|29579.9|29670.7|29579.7|29674.4|29583.4|29668.2|29577.2|32
1653500090000|2022-05-25 17:34:50|29670.8|29579.8|29671.9|29580.9|29672|29581|29668.4|29577.4|26
1653500100000|2022-05-25 17:35:00|29672.1|29581.1|29671.6|29580.6|29673.8|29582.8|29671.6|29580.6|20
1653500110000|2022-05-25 17:35:10|29671.5|29580.5|29670.8|29579.8|29671.7|29580.7|29668.9|29577.9|25
1653500120000|2022-05-25 17:35:20|29672.3|29581.3|29683|29592|29685.1|29594.1|29672.3|29581.3|32
1653500130000|2022-05-25 17:35:30|29682.7|29591.7|29690.2|29599.2|29696.1|29605.1|29681.4|29590.4|35
1653500140000|2022-05-25 17:35:40|29690.6|29599.6|29693|29602|29694.2|29603.2|29690.6|29599.6|31
1653500150000|2022-05-25 17:35:50|29692.9|29601.9|29693.9|29602.9|29695.3|29604.3|29692.9|29601.9|33
1653500160000|2022-05-25 17:36:00|29694|29603|29688.1|29597.1|29694|29603|29682|29591|34
1653500170000|2022-05-25 17:36:10|29688.8|29597.8|29686.8|29595.8|29691|29600|29685.9|29594.9|33
1653500180000|2022-05-25 17:36:20|29686.1|29595.1|29692.3|29601.3|29693.2|29602.2|29684.7|29593.7|33
1653500190000|2022-05-25 17:36:30|29693.3|29602.3|29694|29603|29694.4|29603.4|29690.8|29599.8|25
1653500200000|2022-05-25 17:36:40|29694.2|29603.2|29690.9|29599.9|29694.2|29603.2|29690.2|29599.2|29
1653500210000|2022-05-25 17:36:50|29691.1|29600.1|29696|29605|29700.8|29609.8|29691.1|29600.1|32
1653500220000|2022-05-25 17:37:00|29698.5|29607.5|29716.1|29625.1|29717.6|29626.6|29698.5|29607.5|30
1653500230000|2022-05-25 17:37:10|29716.2|29625.2|29717.4|29626.4|29719.2|29628.2|29716.2|29625.2|33
1653500240000|2022-05-25 17:37:20|29719.6|29628.6|29737.1|29646.1|29737.1|29646.1|29719.6|29628.6|36
1653500250000|2022-05-25 17:37:30|29738.8|29647.8|29729.3|29638.3|29738.9|29647.9|29724.7|29633.7|38
1653500260000|2022-05-25 17:37:40|29730.3|29639.3|29730.4|29639.4|29732.7|29641.7|29728.9|29637.9|32
1653500270000|2022-05-25 17:37:50|29729.7|29638.7|29732.2|29641.2|29732.8|29641.8|29729.5|29638.5|34
1653500280000|2022-05-25 17:38:00|29732.3|29641.3|29736.5|29645.5|29737|29646|29731.4|29640.4|35
1653500290000|2022-05-25 17:38:10|29736.3|29645.3|29747.3|29656.3|29747.9|29656.9|29734.9|29643.9|35
1653500300000|2022-05-25 17:38:20|29747.4|29656.4|29752.6|29661.6|29756.8|29665.8|29747.4|29656.4|31
1653500310000|2022-05-25 17:38:30|29754.1|29663.1|29747.7|29656.7|29754.1|29663.1|29745.6|29654.6|31
1653500320000|2022-05-25 17:38:40|29747.8|29656.8|29748.6|29657.6|29753.3|29662.3|29745.4|29654.4|33
1653500330000|2022-05-25 17:38:50|29747.8|29656.8|29749.8|29658.8|29750.6|29659.6|29746.9|29655.9|18
1653500340000|2022-05-25 17:39:00|29747.3|29656.3|29750.1|29659.1|29752.4|29661.4|29747.3|29656.3|28
1653500350000|2022-05-25 17:39:10|29749.4|29658.4|29749|29658|29751.4|29660.4|29747.9|29656.9|25
1653500360000|2022-05-25 17:39:20|29749.3|29658.3|29749.9|29658.9|29750.6|29659.6|29747.9|29656.9|20
1653500370000|2022-05-25 17:39:30|29749.8|29658.8|29752.4|29661.4|29752.6|29661.6|29747.2|29656.2|31
1653500380000|2022-05-25 17:39:40|29752.8|29661.8|29750.7|29659.7|29752.8|29661.8|29749.6|29658.6|29
1653500390000|2022-05-25 17:39:50|29751.4|29660.4|29751.9|29660.9|29753|29662|29748.9|29657.9|25
1653500400000|2022-05-25 17:40:00|29752.3|29661.3|29750.9|29659.9|29752.3|29661.3|29748|29657|32
1653500410000|2022-05-25 17:40:10|29751|29660|29750|29659|29752.2|29661.2|29750|29659|25
1653500420000|2022-05-25 17:40:20|29750.3|29659.3|29750.2|29659.2|29752.2|29661.2|29749.4|29658.4|28
1653500430000|2022-05-25 17:40:30|29750|29659|29750.4|29659.4|29751.7|29660.7|29749.2|29658.2|20
1653500440000|2022-05-25 17:40:40|29751.2|29660.2|29749.9|29658.9|29751.8|29660.8|29748.5|29657.5|22
1653500450000|2022-05-25 17:40:50|29750.4|29659.4|29731.6|29640.6|29752.1|29661.1|29728.7|29637.7|28
1653500460000|2022-05-25 17:41:00|29728.7|29637.7|29743.3|29652.3|29743.3|29652.3|29728.6|29637.6|26
1653500470000|2022-05-25 17:41:10|29743.4|29652.4|29734.1|29643.1|29743.4|29652.4|29730.4|29639.4|34
1653500480000|2022-05-25 17:41:20|29734.2|29643.2|29739.6|29648.6|29741.9|29650.9|29733.9|29642.9|34
1653500490000|2022-05-25 17:41:30|29739.1|29648.1|29745.9|29654.9|29748.5|29657.5|29739.1|29648.1|32
1653500500000|2022-05-25 17:41:40|29746.6|29655.6|29746.5|29655.5|29748.5|29657.5|29744.9|29653.9|25
1653500510000|2022-05-25 17:41:50|29746.7|29655.7|29750.5|29659.5|29752.3|29661.3|29746.6|29655.6|32
1653500520000|2022-05-25 17:42:00|29751.5|29660.5|29755.5|29664.5|29758.9|29667.9|29750.4|29659.4|38
1653500530000|2022-05-25 17:42:10|29755.8|29664.8|29753|29662|29757.5|29666.5|29751.8|29660.8|31
1653500540000|2022-05-25 17:42:20|29753.1|29662.1|29754.4|29663.4|29754.4|29663.4|29752.3|29661.3|23
1653500550000|2022-05-25 17:42:30|29754.7|29663.7|29753.9|29662.9|29754.7|29663.7|29752.4|29661.4|22
1653500560000|2022-05-25 17:42:40|29753.6|29662.6|29756.9|29665.9|29756.9|29665.9|29753.3|29662.3|23
1653500570000|2022-05-25 17:42:50|29756.3|29665.3|29757.3|29666.3|29759.4|29668.4|29754.9|29663.9|29
1653500580000|2022-05-25 17:43:00|29755.8|29664.8|29759.6|29668.6|29768.2|29677.2|29754.4|29663.4|33
1653500590000|2022-05-25 17:43:10|29758.7|29667.7|29761.2|29670.2|29769|29678|29758.2|29667.2|32
1653500600000|2022-05-25 17:43:20|29761.1|29670.1|29761.7|29670.7|29765.4|29674.4|29759.3|29668.3|27
1653500610000|2022-05-25 17:43:30|29762|29671|29764.1|29673.1|29766.6|29675.6|29758|29667|33
1653500620000|2022-05-25 17:43:40|29764.3|29673.3|29768.9|29677.9|29772.5|29681.5|29762.9|29671.9|31
1653500630000|2022-05-25 17:43:50|29768.5|29677.5|29767.8|29676.8|29771.6|29680.6|29767.8|29676.8|27
1653500640000|2022-05-25 17:44:00|29769|29678|29763|29672|29769|29678|29760.9|29669.9|28
1653500650000|2022-05-25 17:44:10|29762.9|29671.9|29764.5|29673.5|29767.3|29676.3|29762.9|29671.9|30
1653500660000|2022-05-25 17:44:20|29764.7|29673.7|29763.1|29672.1|29765.2|29674.2|29763.1|29672.1|27
1653500670000|2022-05-25 17:44:30|29762.3|29671.3|29762.7|29671.7|29764|29673|29759|29668|28
1653500680000|2022-05-25 17:44:40|29762.6|29671.6|29763.4|29672.4|29764.6|29673.6|29758.8|29667.8|27
1653500690000|2022-05-25 17:44:50|29765.4|29674.4|29759.9|29668.9|29765.4|29674.4|29759.9|29668.9|27
1653500700000|2022-05-25 17:45:00|29761.1|29670.1|29769.9|29678.9|29771.8|29680.8|29761.1|29670.1|30
1653500710000|2022-05-25 17:45:10|29768|29677|29767.8|29676.8|29772.3|29681.3|29763.9|29672.9|28
1653500720000|2022-05-25 17:45:20|29763.9|29672.9|29771.4|29680.4|29773.1|29682.1|29763.9|29672.9|31
1653500730000|2022-05-25 17:45:30|29769.2|29678.2|29771.4|29680.4|29771.4|29680.4|29763.9|29672.9|18
1653500740000|2022-05-25 17:45:40|29763.9|29672.9|29767.2|29676.2|29772.7|29681.7|29763.9|29672.9|29
1653500750000|2022-05-25 17:45:50|29768.7|29677.7|29765.8|29674.8|29772.1|29681.1|29765.8|29674.8|29
1653500760000|2022-05-25 17:46:00|29765.5|29674.5|29766.2|29675.2|29767|29676|29762.4|29671.4|22
1653500770000|2022-05-25 17:46:10|29762.7|29671.7|29762.1|29671.1|29766.6|29675.6|29761.7|29670.7|15
1653500790000|2022-05-25 17:46:30|29761.3|29670.3|29760.5|29669.5|29766.7|29675.7|29760.3|29669.3|10
1653500800000|2022-05-25 17:46:40|29760.3|29669.3|29771.9|29680.9|29772|29681|29759|29668|20
1653500810000|2022-05-25 17:46:50|29772.6|29681.6|29773.8|29682.8|29775.3|29684.3|29770.7|29679.7|30
1653500820000|2022-05-25 17:47:00|29772.1|29681.1|29770.1|29679.1|29775.8|29684.8|29770.1|29679.1|22
1653500830000|2022-05-25 17:47:10|29770.9|29679.9|29761.7|29670.7|29771.9|29680.9|29761.1|29670.1|27
1653500840000|2022-05-25 17:47:20|29761.3|29670.3|29769|29678|29769.2|29678.2|29759.1|29668.1|31
1653500850000|2022-05-25 17:47:30|29768.4|29677.4|29763.9|29672.9|29769.4|29678.4|29763.3|29672.3|35
1653500860000|2022-05-25 17:47:40|29763.8|29672.8|29770.3|29679.3|29772.6|29681.6|29763.2|29672.2|30
1653500870000|2022-05-25 17:47:50|29770.7|29679.7|29769|29678|29772.8|29681.8|29769|29678|31
1653500880000|2022-05-25 17:48:00|29768.2|29677.2|29772.5|29681.5|29772.5|29681.5|29767.3|29676.3|32
1653500890000|2022-05-25 17:48:10|29774|29683|29777.5|29686.5|29778.4|29687.4|29771.9|29680.9|32
1653500900000|2022-05-25 17:48:20|29777.7|29686.7|29778.9|29687.9|29779.1|29688.1|29776.8|29685.8|30
1653500910000|2022-05-25 17:48:30|29779.5|29688.5|29785.1|29694.1|29797.6|29706.6|29776.4|29685.4|34
1653500920000|2022-05-25 17:48:40|29785.7|29694.7|29783.8|29692.8|29787.8|29696.8|29783.5|29692.5|23
1653500930000|2022-05-25 17:48:50|29784.8|29693.8|29785.7|29694.7|29786.5|29695.5|29782.3|29691.3|25
1653500940000|2022-05-25 17:49:00|29785.3|29694.3|29784.4|29693.4|29786.4|29695.4|29781|29690|28
1653500950000|2022-05-25 17:49:10|29785.8|29694.8|29786|29695|29786|29695|29784.3|29693.3|15
1653500960000|2022-05-25 17:49:20|29784.5|29693.5|29780.8|29689.8|29786.1|29695.1|29774.5|29683.5|28
1653500970000|2022-05-25 17:49:30|29783.9|29692.9|29779.1|29688.1|29784|29693|29779|29688|28
1653500980000|2022-05-25 17:49:40|29779.3|29688.3|29776.4|29685.4|29782.2|29691.2|29773|29682|31
1653500990000|2022-05-25 17:49:50|29773.5|29682.5|29786|29695|29787|29696|29766.8|29675.8|32
1653501000000|2022-05-25 17:50:00|29785.9|29694.9|29786.3|29695.3|29797.3|29706.3|29783.4|29692.4|32
1653501010000|2022-05-25 17:50:10|29786|29695|29783|29692|29791.9|29700.9|29782.1|29691.1|33
1653501020000|2022-05-25 17:50:20|29782.4|29691.4|29783.2|29692.2|29783.7|29692.7|29782.3|29691.3|23
1653501030000|2022-05-25 17:50:30|29783.6|29692.6|29774.8|29683.8|29783.6|29692.6|29774.1|29683.1|29
1653501040000|2022-05-25 17:50:40|29774.4|29683.4|29775.1|29684.1|29776.4|29685.4|29772|29681|20
1653501050000|2022-05-25 17:50:50|29774.5|29683.5|29775.9|29684.9|29775.9|29684.9|29768.9|29677.9|24
1653501060000|2022-05-25 17:51:00|29775.8|29684.8|29776.4|29685.4|29776.4|29685.4|29774.3|29683.3|21
1653501070000|2022-05-25 17:51:10|29776|29685|29776.4|29685.4|29776.4|29685.4|29767.4|29676.4|26
1653501080000|2022-05-25 17:51:20|29775.6|29684.6|29772.1|29681.1|29776.4|29685.4|29765.9|29674.9|18
1653501090000|2022-05-25 17:51:30|29765.9|29674.9|29765.8|29674.8|29773.8|29682.8|29765.8|29674.8|15
1653501100000|2022-05-25 17:51:40|29765.3|29674.3|29772.8|29681.8|29775.9|29684.9|29765.3|29674.3|26
1653501110000|2022-05-25 17:51:50|29773.1|29682.1|29771.7|29680.7|29773.8|29682.8|29770.4|29679.4|32
1653501120000|2022-05-25 17:52:00|29771.8|29680.8|29764|29673|29773.9|29682.9|29764|29673|29
1653501130000|2022-05-25 17:52:10|29763.8|29672.8|29763.1|29672.1|29769.5|29678.5|29761.5|29670.5|31
1653501140000|2022-05-25 17:52:20|29761.5|29670.5|29770|29679|29774.2|29683.2|29761.5|29670.5|31
1653501150000|2022-05-25 17:52:30|29770.4|29679.4|29771.7|29680.7|29773.2|29682.2|29767.6|29676.6|30
1653501160000|2022-05-25 17:52:40|29771.6|29680.6|29766.5|29675.5|29771.8|29680.8|29763.7|29672.7|27
1653501170000|2022-05-25 17:52:50|29767.1|29676.1|29766.4|29675.4|29767.9|29676.9|29762.9|29671.9|26
1653501180000|2022-05-25 17:53:00|29766.6|29675.6|29765.6|29674.6|29767.9|29676.9|29763.8|29672.8|17
1653501190000|2022-05-25 17:53:10|29765.3|29674.3|29766.4|29675.4|29766.7|29675.7|29754.4|29663.4|28
1653501200000|2022-05-25 17:53:20|29767.4|29676.4|29767.7|29676.7|29770.6|29679.6|29763.9|29672.9|30
1653501210000|2022-05-25 17:53:30|29766|29675|29770.6|29679.6|29770.6|29679.6|29757.9|29666.9|25
1653501220000|2022-05-25 17:53:40|29767|29676|29766.1|29675.1|29770.6|29679.6|29759.7|29668.7|23
1653501230000|2022-05-25 17:53:50|29764.2|29673.2|29758.6|29667.6|29768.8|29677.8|29756.2|29665.2|26
1653501240000|2022-05-25 17:54:00|29758.3|29667.3|29755.1|29664.1|29758.5|29667.5|29754.3|29663.3|25
1653501250000|2022-05-25 17:54:10|29754.8|29663.8|29753.2|29662.2|29754.8|29663.8|29753|29662|13
1653501260000|2022-05-25 17:54:20|29754.5|29663.5|29763.8|29672.8|29764.4|29673.4|29753.7|29662.7|20
1653501270000|2022-05-25 17:54:30|29763.9|29672.9|29765.1|29674.1|29768.4|29677.4|29763.3|29672.3|31
1653501280000|2022-05-25 17:54:40|29765.2|29674.2|29764.9|29673.9|29767|29676|29764.4|29673.4|20
1653501290000|2022-05-25 17:54:50|29764.5|29673.5|29764.5|29673.5|29766|29675|29764.5|29673.5|16
1653501300000|2022-05-25 17:55:00|29765.2|29674.2|29765.4|29674.4|29765.5|29674.5|29763.7|29672.7|14
1653501310000|2022-05-25 17:55:10|29764.4|29673.4|29770|29679|29771.5|29680.5|29764.4|29673.4|21
1653501320000|2022-05-25 17:55:20|29769.9|29678.9|29769.1|29678.1|29770.3|29679.3|29768|29677|29
1653501330000|2022-05-25 17:55:30|29769|29678|29769.7|29678.7|29771.6|29680.6|29768.5|29677.5|30
1653501340000|2022-05-25 17:55:40|29770|29679|29754.5|29663.5|29770.8|29679.8|29754.5|29663.5|29
1653501350000|2022-05-25 17:55:50|29754.3|29663.3|29747.6|29656.6|29755.7|29664.7|29743.3|29652.3|34
1653501360000|2022-05-25 17:56:00|29747.4|29656.4|29746.5|29655.5|29749.8|29658.8|29743.2|29652.2|23
1653501370000|2022-05-25 17:56:10|29743.3|29652.3|29725.8|29634.8|29745|29654|29718.5|29627.5|33
1653501380000|2022-05-25 17:56:20|29728.1|29637.1|29718.6|29627.6|29728.1|29637.1|29712.2|29621.2|36
1653501390000|2022-05-25 17:56:30|29719.1|29628.1|29715.5|29624.5|29719.1|29628.1|29713.7|29622.7|34
1653501400000|2022-05-25 17:56:40|29715.9|29624.9|29727.1|29636.1|29729.2|29638.2|29715|29624|26
1653501410000|2022-05-25 17:56:50|29733.3|29642.3|29734.2|29643.2|29736.8|29645.8|29727.2|29636.2|37
1653501420000|2022-05-25 17:57:00|29733.1|29642.1|29728.8|29637.8|29734.6|29643.6|29728.8|29637.8|31
1653501430000|2022-05-25 17:57:10|29727.8|29636.8|29711.8|29620.8|29729.7|29638.7|29711.4|29620.4|31
1653501440000|2022-05-25 17:57:20|29712.2|29621.2|29716.6|29625.6|29716.6|29625.6|29712.2|29621.2|28
1653501450000|2022-05-25 17:57:30|29716.8|29625.8|29730.1|29639.1|29731.4|29640.4|29716.8|29625.8|35
1653501460000|2022-05-25 17:57:40|29730.3|29639.3|29728.1|29637.1|29730.6|29639.6|29727.9|29636.9|30
1653501470000|2022-05-25 17:57:50|29728.8|29637.8|29720.7|29629.7|29731.3|29640.3|29719.1|29628.1|36
1653501480000|2022-05-25 17:58:00|29719.9|29628.9|29719.1|29628.1|29721.8|29630.8|29717.9|29626.9|28
1653501490000|2022-05-25 17:58:10|29718.5|29627.5|29719.7|29628.7|29720.1|29629.1|29716.7|29625.7|28
1653501500000|2022-05-25 17:58:20|29719.9|29628.9|29716.5|29625.5|29720.6|29629.6|29715.2|29624.2|33
1653501510000|2022-05-25 17:58:30|29716.6|29625.6|29717.4|29626.4|29718.5|29627.5|29715.6|29624.6|19
1653501520000|2022-05-25 17:58:40|29717.2|29626.2|29719.7|29628.7|29721.7|29630.7|29716.3|29625.3|33
1653501530000|2022-05-25 17:58:50|29720.5|29629.5|29719.6|29628.6|29722.2|29631.2|29719.3|29628.3|29
1653501540000|2022-05-25 17:59:00|29720|29629|29734.3|29643.3|29735.5|29644.5|29719.3|29628.3|34
1653501550000|2022-05-25 17:59:10|29734.8|29643.8|29736.7|29645.7|29736.9|29645.9|29732.9|29641.9|32
1653501560000|2022-05-25 17:59:20|29736.5|29645.5|29746.5|29655.5|29746.5|29655.5|29735.9|29644.9|27
1653501570000|2022-05-25 17:59:30|29747|29656|29732.3|29641.3|29748.3|29657.3|29732.3|29641.3|29
1653501580000|2022-05-25 17:59:40|29732.4|29641.4|29734|29643|29734.6|29643.6|29731.8|29640.8|33
1653501590000|2022-05-25 17:59:50|29731.9|29640.9|29735.5|29644.5|29738.7|29647.7|29728.7|29637.7|31
1653501600000|2022-05-25 18:00:00|29735.6|29644.6|29704.7|29613.7|29737.4|29646.4|29701.3|29610.3|38
1653501610000|2022-05-25 18:00:10|29721.3|29630.3|29703.9|29612.9|29721.3|29630.3|29700.9|29609.9|31
1653501620000|2022-05-25 18:00:20|29703.5|29612.5|29756.5|29665.5|29766.4|29675.4|29703.3|29612.3|34
1653501630000|2022-05-25 18:00:30|29762.7|29671.7|29805.8|29714.8|29823.3|29732.3|29761.3|29670.3|38
1653501640000|2022-05-25 18:00:40|29803.5|29712.5|29773.1|29682.1|29804.8|29713.8|29767.2|29676.2|38
1653501650000|2022-05-25 18:00:50|29777.7|29686.7|29789.7|29698.7|29810.1|29719.1|29777.7|29686.7|39
1653501660000|2022-05-25 18:01:00|29788.8|29697.8|29755.5|29664.5|29788.8|29697.8|29750|29659|40
1653501670000|2022-05-25 18:01:10|29754.1|29663.1|29807.3|29716.3|29807.9|29716.9|29754.1|29663.1|39
1653501680000|2022-05-25 18:01:20|29812|29721|29789.2|29698.2|29826.7|29735.7|29789.2|29698.2|40
1653501690000|2022-05-25 18:01:30|29788.7|29697.7|29825.6|29734.6|29828.2|29737.2|29788.7|29697.7|39
1653501700000|2022-05-25 18:01:40|29826.3|29735.3|29838.9|29747.9|29849|29758|29824.1|29733.1|38
1653501710000|2022-05-25 18:01:50|29838.1|29747.1|29831.2|29740.2|29847.5|29756.5|29831|29740|38
1653501720000|2022-05-25 18:02:00|29832.1|29741.1|29855|29764|29858.6|29767.6|29830.9|29739.9|37
1653501730000|2022-05-25 18:02:10|29854.1|29763.1|29874.5|29783.5|29880.5|29789.5|29854.1|29763.1|36
1653501740000|2022-05-25 18:02:20|29875.6|29784.6|29910|29819|29914.7|29823.7|29871.8|29780.8|38
1653501750000|2022-05-25 18:02:30|29912.2|29821.2|29951.6|29860.6|29978.8|29887.8|29911.2|29820.2|39
1653501760000|2022-05-25 18:02:40|29954.4|29863.4|29968|29877|29978.2|29887.2|29954.4|29863.4|39
1653501770000|2022-05-25 18:02:50|29967.9|29876.9|29966.3|29875.3|29986.6|29895.6|29961.3|29870.3|38
1653501780000|2022-05-25 18:03:00|29968.7|29877.7|29962.3|29871.3|29985.9|29894.9|29961.4|29870.4|39
1653501790000|2022-05-25 18:03:10|29960.5|29869.5|29920.9|29829.9|29960.5|29869.5|29920.9|29829.9|40
1653501800000|2022-05-25 18:03:20|29924.2|29833.2|29894.6|29803.6|29924.2|29833.2|29894.1|29803.1|37
1653501810000|2022-05-25 18:03:30|29900.5|29809.5|29867.1|29776.1|29904.5|29813.5|29866.6|29775.6|37
1653501820000|2022-05-25 18:03:40|29864.1|29773.1|29806.4|29715.4|29866.6|29775.6|29806.4|29715.4|40
1653501830000|2022-05-25 18:03:50|29803.9|29712.9|29837.7|29746.7|29837.7|29746.7|29795.9|29704.9|38
1653501840000|2022-05-25 18:04:00|29838.2|29747.2|29833.7|29742.7|29843.2|29752.2|29822|29731|39
1653501850000|2022-05-25 18:04:10|29832.8|29741.8|29828.2|29737.2|29837.8|29746.8|29817.5|29726.5|40
1653501860000|2022-05-25 18:04:20|29823.5|29732.5|29849.3|29758.3|29856.6|29765.6|29823.5|29732.5|40
1653501870000|2022-05-25 18:04:30|29856.2|29765.2|29869.7|29778.7|29869.7|29778.7|29846.9|29755.9|39
1653501880000|2022-05-25 18:04:40|29871.7|29780.7|29870.7|29779.7|29874.5|29783.5|29867.6|29776.6|37
1653501890000|2022-05-25 18:04:50|29871.4|29780.4|29861|29770|29872|29781|29860.9|29769.9|36
1653501900000|2022-05-25 18:05:00|29861.1|29770.1|29905.2|29814.2|29905.2|29814.2|29861.1|29770.1|36
1653501910000|2022-05-25 18:05:10|29911.6|29820.6|29917.2|29826.2|29929.7|29838.7|29911.6|29820.6|37
1653501920000|2022-05-25 18:05:20|29917.3|29826.3|29880|29789|29917.3|29826.3|29880|29789|37
1653501930000|2022-05-25 18:05:30|29881.3|29790.3|29863.3|29772.3|29881.3|29790.3|29858.8|29767.8|35
1653501940000|2022-05-25 18:05:40|29862.7|29771.7|29836.5|29745.5|29862.7|29771.7|29834.5|29743.5|38
1653501950000|2022-05-25 18:05:50|29839.6|29748.6|29832.4|29741.4|29840.4|29749.4|29825.7|29734.7|36
1653501960000|2022-05-25 18:06:00|29834.9|29743.9|29822.7|29731.7|29844.9|29753.9|29822.7|29731.7|34
1653501970000|2022-05-25 18:06:10|29822.6|29731.6|29807.4|29716.4|29835.7|29744.7|29802.8|29711.8|39
1653501980000|2022-05-25 18:06:20|29818.4|29727.4|29786.1|29695.1|29818.4|29727.4|29775.2|29684.2|38
1653501990000|2022-05-25 18:06:30|29785.3|29694.3|29743.3|29652.3|29788.4|29697.4|29736.8|29645.8|39
1653502000000|2022-05-25 18:06:40|29735.7|29644.7|29698|29607|29744.8|29653.8|29691.2|29600.2|40
1653502010000|2022-05-25 18:06:50|29699.5|29608.5|29658.1|29567.1|29699.5|29608.5|29648.5|29557.5|39
1653502020000|2022-05-25 18:07:00|29656.8|29565.8|29631.9|29540.9|29662.1|29571.1|29624|29533|39
1653502030000|2022-05-25 18:07:10|29624|29533|29584.2|29493.2|29637.6|29546.6|29578.8|29487.8|39
1653502040000|2022-05-25 18:07:20|29582.7|29491.7|29620.8|29529.8|29622|29531|29549|29458|37
1653502050000|2022-05-25 18:07:30|29621.8|29530.8|29615.6|29524.6|29638.9|29547.9|29612.6|29521.6|39
1653502060000|2022-05-25 18:07:40|29618.6|29527.6|29638|29547|29638|29547|29608.9|29517.9|40
1653502070000|2022-05-25 18:07:50|29639.9|29548.9|29652.5|29561.5|29654.7|29563.7|29635.4|29544.4|36
1653502080000|2022-05-25 18:08:00|29653.2|29562.2|29658.5|29567.5|29658.5|29567.5|29632.9|29541.9|40
1653502090000|2022-05-25 18:08:10|29660.3|29569.3|29731.4|29640.4|29731.5|29640.5|29656.7|29565.7|40
1653502100000|2022-05-25 18:08:20|29730.2|29639.2|29756.8|29665.8|29769.7|29678.7|29729.4|29638.4|40
1653502110000|2022-05-25 18:08:30|29757.2|29666.2|29769.4|29678.4|29769.4|29678.4|29740.6|29649.6|39
1653502120000|2022-05-25 18:08:40|29771.5|29680.5|29760.9|29669.9|29793.1|29702.1|29759.6|29668.6|40
1653502130000|2022-05-25 18:08:50|29760.6|29669.6|29745.4|29654.4|29760.6|29669.6|29738.4|29647.4|36
1653502140000|2022-05-25 18:09:00|29743.6|29652.6|29722.5|29631.5|29744.1|29653.1|29722|29631|39
1653502150000|2022-05-25 18:09:10|29723|29632|29698|29607|29723|29632|29697|29606|39
1653502160000|2022-05-25 18:09:20|29698.6|29607.6|29712.1|29621.1|29714.2|29623.2|29697.5|29606.5|37
1653502170000|2022-05-25 18:09:30|29709.8|29618.8|29749.8|29658.8|29757.5|29666.5|29709.5|29618.5|39
1653502180000|2022-05-25 18:09:40|29750.3|29659.3|29790.3|29699.3|29790.3|29699.3|29748.1|29657.1|37
1653502190000|2022-05-25 18:09:50|29795.2|29704.2|29781.1|29690.1|29801.9|29710.9|29781.1|29690.1|39
1653502200000|2022-05-25 18:10:00|29782.6|29691.6|29811.8|29720.8|29813.6|29722.6|29782.4|29691.4|38
1653502210000|2022-05-25 18:10:10|29816.9|29725.9|29888.4|29797.4|29888.4|29797.4|29816.9|29725.9|40
1653502220000|2022-05-25 18:10:20|29890.7|29799.7|29939.5|29848.5|29943.6|29852.6|29890.7|29799.7|39
1653502230000|2022-05-25 18:10:30|29941.3|29850.3|29869.1|29778.1|29942.2|29851.2|29866.5|29775.5|39
1653502240000|2022-05-25 18:10:40|29871.6|29780.6|29860.4|29769.4|29871.6|29780.6|29844.1|29753.1|40
1653502250000|2022-05-25 18:10:50|29854.6|29763.6|29865.3|29774.3|29877.8|29786.8|29853.2|29762.2|39
1653502260000|2022-05-25 18:11:00|29866.5|29775.5|29840|29749|29866.5|29775.5|29834.7|29743.7|40
1653502270000|2022-05-25 18:11:10|29841.4|29750.4|29836.5|29745.5|29844.6|29753.6|29825.7|29734.7|38
1653502280000|2022-05-25 18:11:20|29832.5|29741.5|29819|29728|29838.2|29747.2|29812.6|29721.6|39
1653502290000|2022-05-25 18:11:30|29825.6|29734.6|29864.3|29773.3|29866.8|29775.8|29825.6|29734.6|40
1653502300000|2022-05-25 18:11:40|29866.3|29775.3|29886|29795|29887.2|29796.2|29862|29771|38
1653502310000|2022-05-25 18:11:50|29886.4|29795.4|29873|29782|29887|29796|29869.8|29778.8|37
1653502320000|2022-05-25 18:12:00|29871.8|29780.8|29826.9|29735.9|29871.8|29780.8|29820.1|29729.1|39
1653502330000|2022-05-25 18:12:10|29824.8|29733.8|29820.7|29729.7|29826.6|29735.6|29814|29723|40
1653502340000|2022-05-25 18:12:20|29828.2|29737.2|29844.3|29753.3|29855.2|29764.2|29828.2|29737.2|38
1653502350000|2022-05-25 18:12:30|29840.1|29749.1|29836.7|29745.7|29841.1|29750.1|29824.9|29733.9|40
1653502360000|2022-05-25 18:12:40|29835.2|29744.2|29809.4|29718.4|29835.2|29744.2|29805.3|29714.3|37
1653502370000|2022-05-25 18:12:50|29812.6|29721.6|29803.6|29712.6|29813|29722|29803.6|29712.6|37
1653502380000|2022-05-25 18:13:00|29812.6|29721.6|29834.5|29743.5|29834.5|29743.5|29805|29714|39
1653502390000|2022-05-25 18:13:10|29835.1|29744.1|29837|29746|29841.6|29750.6|29833.9|29742.9|40
1653502400000|2022-05-25 18:13:20|29837.4|29746.4|29875.9|29784.9|29877.3|29786.3|29834.9|29743.9|36
1653502410000|2022-05-25 18:13:30|29877|29786|29848.2|29757.2|29877.7|29786.7|29848.2|29757.2|38
1653502420000|2022-05-25 18:13:40|29848.4|29757.4|29838.8|29747.8|29848.4|29757.4|29836|29745|39
1653502430000|2022-05-25 18:13:50|29838.9|29747.9|29847.7|29756.7|29853.3|29762.3|29838.9|29747.9|38
1653502440000|2022-05-25 18:14:00|29849.5|29758.5|29882.4|29791.4|29882.4|29791.4|29849.5|29758.5|40
1653502450000|2022-05-25 18:14:10|29884.7|29793.7|29854.3|29763.3|29884.7|29793.7|29852.8|29761.8|38
1653502460000|2022-05-25 18:14:20|29853.9|29762.9|29848.7|29757.7|29853.9|29762.9|29835.8|29744.8|40
1653502470000|2022-05-25 18:14:30|29849.4|29758.4|29841.5|29750.5|29853.2|29762.2|29839.3|29748.3|38
1653502480000|2022-05-25 18:14:40|29841.8|29750.8|29826|29735|29841.8|29750.8|29825.3|29734.3|38
1653502490000|2022-05-25 18:14:50|29826.6|29735.6|29849.7|29758.7|29849.7|29758.7|29826.5|29735.5|38
1653502500000|2022-05-25 18:15:00|29843.6|29752.6|29848.7|29757.7|29864.2|29773.2|29840.6|29749.6|37
1653502510000|2022-05-25 18:15:10|29845.1|29754.1|29845.2|29754.2|29854.1|29763.1|29843.2|29752.2|37
1653502520000|2022-05-25 18:15:20|29836.2|29745.2|29826.6|29735.6|29843.9|29752.9|29822.9|29731.9|38
1653502530000|2022-05-25 18:15:30|29828.9|29737.9|29846.4|29755.4|29847|29756|29820.6|29729.6|38
1653502540000|2022-05-25 18:15:40|29848|29757|29853.4|29762.4|29870.5|29779.5|29848|29757|39
1653502550000|2022-05-25 18:15:50|29851.5|29760.5|29879.2|29788.2|29879.4|29788.4|29851.5|29760.5|39
1653502560000|2022-05-25 18:16:00|29867.5|29776.5|29876.9|29785.9|29895.7|29804.7|29867.5|29776.5|39
1653502570000|2022-05-25 18:16:10|29881.3|29790.3|29893.4|29802.4|29894.6|29803.6|29880.5|29789.5|37
1653502580000|2022-05-25 18:16:20|29894.5|29803.5|29911.9|29820.9|29911.9|29820.9|29894.3|29803.3|38
1653502590000|2022-05-25 18:16:30|29912.2|29821.2|29904.6|29813.6|29912.2|29821.2|29900.5|29809.5|33
1653502600000|2022-05-25 18:16:40|29903.2|29812.2|29911.7|29820.7|29913.9|29822.9|29897.6|29806.6|35
1653502610000|2022-05-25 18:16:50|29911.1|29820.1|29909.4|29818.4|29917.9|29826.9|29909.4|29818.4|32
1653502620000|2022-05-25 18:17:00|29908.6|29817.6|29890.7|29799.7|29938.6|29847.6|29883.8|29792.8|37
1653502630000|2022-05-25 18:17:10|29892.2|29801.2|29907.9|29816.9|29913.3|29822.3|29880.5|29789.5|39
1653502640000|2022-05-25 18:17:20|29906.1|29815.1|29915.9|29824.9|29915.9|29824.9|29896.3|29805.3|38
1653502650000|2022-05-25 18:17:30|29915|29824|29916.9|29825.9|29920.6|29829.6|29910.8|29819.8|40
1653502660000|2022-05-25 18:17:40|29915.8|29824.8|29905.9|29814.9|29915.8|29824.8|29902.5|29811.5|38
1653502670000|2022-05-25 18:17:50|29908.2|29817.2|29889.6|29798.6|29908.2|29817.2|29889.6|29798.6|39
1653502680000|2022-05-25 18:18:00|29885.5|29794.5|29893.4|29802.4|29908.4|29817.4|29884|29793|37
1653502690000|2022-05-25 18:18:10|29893.8|29802.8|29891.8|29800.8|29897.5|29806.5|29879.1|29788.1|38
1653502700000|2022-05-25 18:18:20|29890.9|29799.9|29879.8|29788.8|29892.8|29801.8|29879|29788|35
1653502710000|2022-05-25 18:18:30|29883.2|29792.2|29884.4|29793.4|29887.7|29796.7|29876.3|29785.3|38
1653502720000|2022-05-25 18:18:40|29889.2|29798.2|29874.9|29783.9|29895.6|29804.6|29868.6|29777.6|36
1653502730000|2022-05-25 18:18:50|29873.7|29782.7|29859.5|29768.5|29878.6|29787.6|29858.8|29767.8|38
1653502740000|2022-05-25 18:19:00|29863.4|29772.4|29858.9|29767.9|29868.5|29777.5|29856.1|29765.1|36
1653502750000|2022-05-25 18:19:10|29855|29764|29869.4|29778.4|29870.4|29779.4|29850.9|29759.9|36
1653502760000|2022-05-25 18:19:20|29871.5|29780.5|29854.5|29763.5|29872|29781|29854.5|29763.5|33
1653502770000|2022-05-25 18:19:30|29853.3|29762.3|29831.6|29740.6|29854.7|29763.7|29831.6|29740.6|34
1653502780000|2022-05-25 18:19:40|29835.8|29744.8|29827.5|29736.5|29835.8|29744.8|29827.5|29736.5|38
1653502790000|2022-05-25 18:19:50|29826.9|29735.9|29825.3|29734.3|29834.9|29743.9|29823.2|29732.2|35
1653502800000|2022-05-25 18:20:00|29827.7|29736.7|29820.6|29729.6|29834.2|29743.2|29819.9|29728.9|36
1653502810000|2022-05-25 18:20:10|29821.6|29730.6|29826.4|29735.4|29832.2|29741.2|29821.4|29730.4|32
1653502820000|2022-05-25 18:20:20|29818.1|29727.1|29820.2|29729.2|29824.6|29733.6|29816.4|29725.4|37
1653502830000|2022-05-25 18:20:30|29820|29729|29855|29764|29855|29764|29814.9|29723.9|37
1653502840000|2022-05-25 18:20:40|29855.8|29764.8|29859.2|29768.2|29859.2|29768.2|29846.3|29755.3|39
1653502850000|2022-05-25 18:20:50|29857.2|29766.2|29864.8|29773.8|29872.5|29781.5|29857.2|29766.2|38
1653502860000|2022-05-25 18:21:00|29864.6|29773.6|29863.6|29772.6|29866.8|29775.8|29854.8|29763.8|35
1653502870000|2022-05-25 18:21:10|29864.5|29773.5|29869|29778|29873.9|29782.9|29862.1|29771.1|35
1653502880000|2022-05-25 18:21:20|29867.8|29776.8|29866.1|29775.1|29871.2|29780.2|29864.5|29773.5|36
1653502890000|2022-05-25 18:21:30|29865.7|29774.7|29879.6|29788.6|29885|29794|29865.4|29774.4|37
1653502900000|2022-05-25 18:21:40|29880|29789|29879.7|29788.7|29886.4|29795.4|29878.8|29787.8|38
1653502910000|2022-05-25 18:21:50|29879.8|29788.8|29876.3|29785.3|29879.8|29788.8|29863.5|29772.5|38
1653502920000|2022-05-25 18:22:00|29875.4|29784.4|29892|29801|29898.1|29807.1|29875.3|29784.3|37
1653502930000|2022-05-25 18:22:10|29890.7|29799.7|29894.4|29803.4|29894.4|29803.4|29885.5|29794.5|38
1653502940000|2022-05-25 18:22:20|29896.4|29805.4|29888.5|29797.5|29896.4|29805.4|29887.2|29796.2|37
1653502950000|2022-05-25 18:22:30|29889.7|29798.7|29873.5|29782.5|29890.4|29799.4|29873.5|29782.5|33
1653502960000|2022-05-25 18:22:40|29875.2|29784.2|29879.6|29788.6|29879.6|29788.6|29867.9|29776.9|35
1653502970000|2022-05-25 18:22:50|29880.2|29789.2|29856.7|29765.7|29880.9|29789.9|29855.1|29764.1|38
1653502980000|2022-05-25 18:23:00|29856.5|29765.5|29855.3|29764.3|29860.5|29769.5|29845|29754|38
1653502990000|2022-05-25 18:23:10|29854.7|29763.7|29866.2|29775.2|29866.9|29775.9|29851.5|29760.5|33
1653503000000|2022-05-25 18:23:20|29861.7|29770.7|29857.3|29766.3|29861.7|29770.7|29849.4|29758.4|37
1653503010000|2022-05-25 18:23:30|29857.1|29766.1|29864.3|29773.3|29871.5|29780.5|29857.1|29766.1|39
1653503020000|2022-05-25 18:23:40|29865|29774|29866.9|29775.9|29866.9|29775.9|29860|29769|37
1653503030000|2022-05-25 18:23:50|29865.5|29774.5|29863.7|29772.7|29865.5|29774.5|29854.6|29763.6|38
1653503040000|2022-05-25 18:24:00|29863.8|29772.8|29868.4|29777.4|29878|29787|29863.2|29772.2|33
1653503050000|2022-05-25 18:24:10|29868.1|29777.1|29870.9|29779.9|29877|29786|29865.4|29774.4|37
1653503060000|2022-05-25 18:24:20|29871.3|29780.3|29856|29765|29871.3|29780.3|29856|29765|40
1653503070000|2022-05-25 18:24:30|29855.5|29764.5|29867.1|29776.1|29870.1|29779.1|29854|29763|36
1653503080000|2022-05-25 18:24:40|29868.3|29777.3|29862.4|29771.4|29869|29778|29862.4|29771.4|34
1653503090000|2022-05-25 18:24:50|29863.1|29772.1|29857.4|29766.4|29865.7|29774.7|29854.3|29763.3|34
1653503100000|2022-05-25 18:25:00|29856|29765|29855.8|29764.8|29861.7|29770.7|29854.9|29763.9|35
1653503110000|2022-05-25 18:25:10|29855.9|29764.9|29838.9|29747.9|29855.9|29764.9|29835.2|29744.2|37
1653503120000|2022-05-25 18:25:20|29840.1|29749.1|29852.5|29761.5|29858.3|29767.3|29839.9|29748.9|37
1653503130000|2022-05-25 18:25:30|29853.9|29762.9|29867.5|29776.5|29868.7|29777.7|29853.9|29762.9|35
1653503140000|2022-05-25 18:25:40|29867.7|29776.7|29863.9|29772.9|29874.9|29783.9|29863|29772|35
1653503150000|2022-05-25 18:25:50|29864.3|29773.3|29876.9|29785.9|29877.6|29786.6|29864.2|29773.2|34
1653503160000|2022-05-25 18:26:00|29873.2|29782.2|29866|29775|29877.4|29786.4|29864.6|29773.6|33
1653503170000|2022-05-25 18:26:10|29866.5|29775.5|29883.1|29792.1|29883.1|29792.1|29865.9|29774.9|34
1653503180000|2022-05-25 18:26:20|29887|29796|29887.5|29796.5|29900.4|29809.4|29882.3|29791.3|38
1653503190000|2022-05-25 18:26:30|29887|29796|29884.2|29793.2|29887|29796|29877.2|29786.2|36
1653503200000|2022-05-25 18:26:40|29884.1|29793.1|29896.7|29805.7|29898|29807|29884.1|29793.1|34
1653503210000|2022-05-25 18:26:50|29896.9|29805.9|29916.7|29825.7|29918.3|29827.3|29896.9|29805.9|34
1653503220000|2022-05-25 18:27:00|29917.3|29826.3|29927|29836|29927|29836|29915.9|29824.9|37
1653503230000|2022-05-25 18:27:10|29926.2|29835.2|29933.5|29842.5|29933.8|29842.8|29919.6|29828.6|38
1653503240000|2022-05-25 18:27:20|29932.8|29841.8|29937.9|29846.9|29943.2|29852.2|29932.8|29841.8|33
1653503250000|2022-05-25 18:27:30|29937.1|29846.1|29937.8|29846.8|29941.5|29850.5|29935.2|29844.2|33
1653503260000|2022-05-25 18:27:40|29937.4|29846.4|29954.4|29863.4|29954.4|29863.4|29937.4|29846.4|36
1653503270000|2022-05-25 18:27:50|29955.9|29864.9|29958.8|29867.8|29962.3|29871.3|29951.1|29860.1|29
1653503280000|2022-05-25 18:28:00|29959.6|29868.6|29954.2|29863.2|29963.8|29872.8|29949.6|29858.6|37
1653503290000|2022-05-25 18:28:10|29952.4|29861.4|29949.3|29858.3|29958.9|29867.9|29949.3|29858.3|38
1653503300000|2022-05-25 18:28:20|29949.1|29858.1|29935.8|29844.8|29950.8|29859.8|29934.9|29843.9|39
1653503310000|2022-05-25 18:28:30|29936.6|29845.6|29939.5|29848.5|29940.4|29849.4|29935.4|29844.4|33
1653503320000|2022-05-25 18:28:40|29938.7|29847.7|29942.9|29851.9|29942.9|29851.9|29938.6|29847.6|36
1653503330000|2022-05-25 18:28:50|29941.7|29850.7|29933.6|29842.6|29945.4|29854.4|29933.6|29842.6|36
1653503340000|2022-05-25 18:29:00|29933.5|29842.5|29934.7|29843.7|29937|29846|29927.8|29836.8|34
1653503350000|2022-05-25 18:29:10|29935|29844|29941.8|29850.8|29944.4|29853.4|29935|29844|35
1653503360000|2022-05-25 18:29:20|29941.1|29850.1|29950.3|29859.3|29950.3|29859.3|29938|29847|38
1653503370000|2022-05-25 18:29:30|29949.8|29858.8|29943.5|29852.5|29950.8|29859.8|29941.8|29850.8|37
1653503380000|2022-05-25 18:29:40|29945.6|29854.6|29957.9|29866.9|29958.2|29867.2|29944.1|29853.1|28
1653503390000|2022-05-25 18:29:50|29957.6|29866.6|29952.9|29861.9|29957.6|29866.6|29949.1|29858.1|33
1653503400000|2022-05-25 18:30:00|29955.5|29864.5|29967.7|29876.7|29968.9|29877.9|29955.5|29864.5|35
1653503410000|2022-05-25 18:30:10|29967.5|29876.5|29977.4|29886.4|29980.5|29889.5|29967.5|29876.5|40
1653503420000|2022-05-25 18:30:20|29981.7|29890.7|29998.5|29907.5|30002.1|29911.1|29977.4|29886.4|33
1653503430000|2022-05-25 18:30:30|29996.6|29905.6|29987.3|29896.3|30001.7|29910.7|29979.1|29888.1|36
1653503440000|2022-05-25 18:30:40|29987.1|29896.1|30002.9|29911.9|30004|29913|29987.1|29896.1|26
1653503450000|2022-05-25 18:30:50|30002.8|29911.8|30000.6|29909.6|30002.9|29911.9|29993.2|29902.2|34
1653503460000|2022-05-25 18:31:00|30001.6|29910.6|29997.5|29906.5|30010.6|29919.6|29996.2|29905.2|38
1653503470000|2022-05-25 18:31:10|29996.9|29905.9|30016.8|29925.8|30017.3|29926.3|29996.9|29905.9|38
1653503480000|2022-05-25 18:31:20|30017.4|29926.4|30010.2|29919.2|30017.8|29926.8|30010.2|29919.2|33
1653503490000|2022-05-25 18:31:30|30012.3|29921.3|30019.2|29928.2|30020.6|29929.6|30010.2|29919.2|35
1653503500000|2022-05-25 18:31:40|30016.2|29925.2|30038.3|29947.3|30044|29953|30016|29925|39
1653503510000|2022-05-25 18:31:50|30038.9|29947.9|30034.9|29943.9|30052.4|29961.4|30032.9|29941.9|39
1653503520000|2022-05-25 18:32:00|30034.4|29943.4|30013.6|29922.6|30038|29947|30013.6|29922.6|39
1653503530000|2022-05-25 18:32:10|30012.1|29921.1|29974.8|29883.8|30012.1|29921.1|29974.6|29883.6|40
1653503540000|2022-05-25 18:32:20|29970.6|29879.6|29957.8|29866.8|29970.6|29879.6|29950.3|29859.3|34
1653503550000|2022-05-25 18:32:30|29957.3|29866.3|29953.5|29862.5|29958.3|29867.3|29952.5|29861.5|35
1653503560000|2022-05-25 18:32:40|29953.7|29862.7|29967.1|29876.1|29971.3|29880.3|29953.7|29862.7|38
1653503570000|2022-05-25 18:32:50|29967.4|29876.4|29959.4|29868.4|29967.8|29876.8|29957.8|29866.8|38
1653503580000|2022-05-25 18:33:00|29958|29867|29971.1|29880.1|29973.2|29882.2|29956.4|29865.4|38
1653503590000|2022-05-25 18:33:10|29970.4|29879.4|29976.5|29885.5|29976.7|29885.7|29965.1|29874.1|38
1653503600000|2022-05-25 18:33:20|29977.7|29886.7|29996.5|29905.5|29996.5|29905.5|29976.6|29885.6|30
1653503610000|2022-05-25 18:33:30|29996.6|29905.6|30012.2|29921.2|30012.2|29921.2|29995.5|29904.5|30
1653503620000|2022-05-25 18:33:40|30012.4|29921.4|29992.2|29901.2|30014.3|29923.3|29992.2|29901.2|35
1653503630000|2022-05-25 18:33:50|29991.9|29900.9|29988.9|29897.9|29994.9|29903.9|29987.4|29896.4|36
1653503640000|2022-05-25 18:34:00|29991|29900|30002.6|29911.6|30002.6|29911.6|29991|29900|33
1653503650000|2022-05-25 18:34:10|30004.8|29913.8|30015.3|29924.3|30019|29928|30004.8|29913.8|35
1653503660000|2022-05-25 18:34:20|30016.7|29925.7|30020.2|29929.2|30022.7|29931.7|30015.1|29924.1|34
1653503670000|2022-05-25 18:34:30|30017.8|29926.8|30019.7|29928.7|30020.8|29929.8|30014.2|29923.2|37
1653503680000|2022-05-25 18:34:40|30017.1|29926.1|30016.3|29925.3|30018.4|29927.4|30011.8|29920.8|37
1653503690000|2022-05-25 18:34:50|30016.6|29925.6|30011.9|29920.9|30016.6|29925.6|30010.4|29919.4|34
1653503700000|2022-05-25 18:35:00|30012.1|29921.1|30016.2|29925.2|30020.1|29929.1|30004.3|29913.3|35
1653503710000|2022-05-25 18:35:10|30017.7|29926.7|30035|29944|30041.4|29950.4|30016.9|29925.9|30
1653503720000|2022-05-25 18:35:20|30035.6|29944.6|30018.8|29927.8|30035.6|29944.6|30018.8|29927.8|35
1653503730000|2022-05-25 18:35:30|30017.7|29926.7|30028.4|29937.4|30032.6|29941.6|30015.6|29924.6|35
1653503740000|2022-05-25 18:35:40|30033.4|29942.4|30028.4|29937.4|30040.3|29949.3|30027.8|29936.8|36
1653503750000|2022-05-25 18:35:50|30034.8|29943.8|30026.8|29935.8|30036.7|29945.7|30026.4|29935.4|37
1653503760000|2022-05-25 18:36:00|30026.4|29935.4|30044.3|29953.3|30046|29955|30026.4|29935.4|34
1653503770000|2022-05-25 18:36:10|30044.5|29953.5|30044.3|29953.3|30048.5|29957.5|30043.5|29952.5|30
1653503780000|2022-05-25 18:36:20|30044.7|29953.7|30035|29944|30044.9|29953.9|30031.9|29940.9|35
1653503790000|2022-05-25 18:36:30|30035.6|29944.6|30020.7|29929.7|30036.9|29945.9|30019|29928|36
1653503800000|2022-05-25 18:36:40|30020.3|29929.3|30022.6|29931.6|30023.8|29932.8|30018.1|29927.1|27
1653503810000|2022-05-25 18:36:50|30023.8|29932.8|29994.6|29903.6|30024.5|29933.5|29994.6|29903.6|36
1653503820000|2022-05-25 18:37:00|29995.1|29904.1|30013.9|29922.9|30014.9|29923.9|29988.9|29897.9|40
1653503830000|2022-05-25 18:37:10|30014.1|29923.1|29997.4|29906.4|30014.1|29923.1|29997.3|29906.3|34
1653503840000|2022-05-25 18:37:20|29998.6|29907.6|29962.6|29871.6|29998.9|29907.9|29959.6|29868.6|36
1653503850000|2022-05-25 18:37:30|29961.1|29870.1|29987.5|29896.5|29987.5|29896.5|29961.1|29870.1|39
1653503860000|2022-05-25 18:37:40|29989.5|29898.5|29995.7|29904.7|30002.2|29911.2|29987.8|29896.8|40
1653503870000|2022-05-25 18:37:50|29997.1|29906.1|29964.8|29873.8|29997.1|29906.1|29949.7|29858.7|37
1653503880000|2022-05-25 18:38:00|29964.3|29873.3|29968.4|29877.4|29973.7|29882.7|29956.4|29865.4|38
1653503890000|2022-05-25 18:38:10|29970|29879|29967.9|29876.9|29972.8|29881.8|29959.3|29868.3|35
1653503900000|2022-05-25 18:38:20|29966.7|29875.7|29921|29830|29966.7|29875.7|29921|29830|37
1653503910000|2022-05-25 18:38:30|29922.1|29831.1|29911.6|29820.6|29923.9|29832.9|29909.8|29818.8|36
1653503920000|2022-05-25 18:38:40|29911.7|29820.7|29915|29824|29925.5|29834.5|29911.7|29820.7|38
1653503930000|2022-05-25 18:38:50|29913.3|29822.3|29913.2|29822.2|29914.5|29823.5|29907|29816|30
1653503940000|2022-05-25 18:39:00|29912.7|29821.7|29896.1|29805.1|29913.2|29822.2|29892.7|29801.7|36
1653503950000|2022-05-25 18:39:10|29896|29805|29909.4|29818.4|29913.1|29822.1|29896|29805|36
1653503960000|2022-05-25 18:39:20|29911.3|29820.3|29895.9|29804.9|29911.3|29820.3|29895.9|29804.9|37
1653503970000|2022-05-25 18:39:30|29894|29803|29885.7|29794.7|29894.9|29803.9|29883.6|29792.6|36
1653503980000|2022-05-25 18:39:40|29885.6|29794.6|29877.6|29786.6|29885.7|29794.7|29874.9|29783.9|31
1653503990000|2022-05-25 18:39:50|29876.9|29785.9|29865.3|29774.3|29877.1|29786.1|29862.5|29771.5|35
1653504000000|2022-05-25 18:40:00|29868.3|29777.3|29866.8|29775.8|29875.4|29784.4|29863.8|29772.8|39
1653504010000|2022-05-25 18:40:10|29865.6|29774.6|29885.2|29794.2|29885.2|29794.2|29863.3|29772.3|37
1653504020000|2022-05-25 18:40:20|29884.1|29793.1|29907.4|29816.4|29907.8|29816.8|29882.6|29791.6|40
1653504030000|2022-05-25 18:40:30|29906.1|29815.1|29909.1|29818.1|29917.7|29826.7|29905|29814|37
1653504040000|2022-05-25 18:40:40|29907.6|29816.6|29910.3|29819.3|29915.1|29824.1|29907.6|29816.6|36
1653504050000|2022-05-25 18:40:50|29910.2|29819.2|29914|29823|29919.4|29828.4|29909.6|29818.6|37
1653504060000|2022-05-25 18:41:00|29914.1|29823.1|29922.4|29831.4|29925.6|29834.6|29913.4|29822.4|40
1653504070000|2022-05-25 18:41:10|29922.9|29831.9|29925.3|29834.3|29930.1|29839.1|29919.4|29828.4|29
1653504080000|2022-05-25 18:41:20|29920.2|29829.2|29833.2|29742.2|29920.2|29829.2|29833.2|29742.2|39
1653504090000|2022-05-25 18:41:30|29831.4|29740.4|29831|29740|29834.7|29743.7|29819.1|29728.1|39
1653504100000|2022-05-25 18:41:40|29831.7|29740.7|29833.2|29742.2|29840.7|29749.7|29828.6|29737.6|39
1653504110000|2022-05-25 18:41:50|29834.1|29743.1|29853.5|29762.5|29855.8|29764.8|29834.1|29743.1|36
1653504120000|2022-05-25 18:42:00|29853.8|29762.8|29815.4|29724.4|29859.5|29768.5|29811.1|29720.1|35
1653504130000|2022-05-25 18:42:10|29806.8|29715.8|29822.5|29731.5|29822.8|29731.8|29806.4|29715.4|38
1653504140000|2022-05-25 18:42:20|29821.9|29730.9|29821|29730|29824|29733|29820|29729|33
1653504150000|2022-05-25 18:42:30|29822.6|29731.6|29827.6|29736.6|29828.7|29737.7|29822.6|29731.6|31
1653504160000|2022-05-25 18:42:40|29828|29737|29831.5|29740.5|29842.2|29751.2|29826.7|29735.7|34
1653504170000|2022-05-25 18:42:50|29833.9|29742.9|29836.7|29745.7|29837.5|29746.5|29831.6|29740.6|31
1653504180000|2022-05-25 18:43:00|29836.1|29745.1|29853|29762|29856.8|29765.8|29834.3|29743.3|35
1653504190000|2022-05-25 18:43:10|29852|29761|29860.6|29769.6|29866.6|29775.6|29852|29761|37
1653504200000|2022-05-25 18:43:20|29860.3|29769.3|29837.8|29746.8|29863.2|29772.2|29837.8|29746.8|34
1653504210000|2022-05-25 18:43:30|29834|29743|29819.6|29728.6|29834.7|29743.7|29817.5|29726.5|38
1653504220000|2022-05-25 18:43:40|29820|29729|29821.4|29730.4|29829.3|29738.3|29816.4|29725.4|37
1653504230000|2022-05-25 18:43:50|29821.5|29730.5|29816.3|29725.3|29833.2|29742.2|29816.3|29725.3|34
1653504240000|2022-05-25 18:44:00|29815.3|29724.3|29823.6|29732.6|29823.6|29732.6|29811.2|29720.2|33
1653504250000|2022-05-25 18:44:10|29825.6|29734.6|29820.6|29729.6|29827.9|29736.9|29818.6|29727.6|37
1653504260000|2022-05-25 18:44:20|29820.5|29729.5|29824.5|29733.5|29825.5|29734.5|29818|29727|35
1653504270000|2022-05-25 18:44:30|29825.6|29734.6|29824.1|29733.1|29826.2|29735.2|29820.1|29729.1|33
1653504280000|2022-05-25 18:44:40|29825.2|29734.2|29820.9|29729.9|29825.7|29734.7|29819|29728|35
1653504290000|2022-05-25 18:44:50|29820.8|29729.8|29812.3|29721.3|29822.4|29731.4|29809.3|29718.3|34
1653504300000|2022-05-25 18:45:00|29811.7|29720.7|29826.1|29735.1|29830.1|29739.1|29811.7|29720.7|37
1653504310000|2022-05-25 18:45:10|29826|29735|29836.2|29745.2|29838.5|29747.5|29820.7|29729.7|37
1653504320000|2022-05-25 18:45:20|29835.1|29744.1|29845.4|29754.4|29845.4|29754.4|29832.3|29741.3|35
1653504330000|2022-05-25 18:45:30|29844.1|29753.1|29837.1|29746.1|29845.3|29754.3|29834.8|29743.8|36
1653504340000|2022-05-25 18:45:40|29837.4|29746.4|29837.7|29746.7|29843.3|29752.3|29833.3|29742.3|34
1653504350000|2022-05-25 18:45:50|29839.9|29748.9|29834|29743|29841.6|29750.6|29833.5|29742.5|37
1653504360000|2022-05-25 18:46:00|29832.3|29741.3|29834.1|29743.1|29839.8|29748.8|29830.9|29739.9|37
1653504370000|2022-05-25 18:46:10|29834.2|29743.2|29834.3|29743.3|29838.6|29747.6|29832.9|29741.9|35
1653504380000|2022-05-25 18:46:20|29834.1|29743.1|29834.3|29743.3|29834.6|29743.6|29832.7|29741.7|34
1653504390000|2022-05-25 18:46:30|29834.8|29743.8|29834.4|29743.4|29835.5|29744.5|29833.2|29742.2|28
1653504400000|2022-05-25 18:46:40|29835|29744|29833.9|29742.9|29837.2|29746.2|29832.9|29741.9|30
1653504410000|2022-05-25 18:46:50|29834.9|29743.9|29828.5|29737.5|29834.9|29743.9|29823.5|29732.5|37
1653504420000|2022-05-25 18:47:00|29829.2|29738.2|29830.8|29739.8|29831.4|29740.4|29828.4|29737.4|35
1653504430000|2022-05-25 18:47:10|29830.1|29739.1|29828.5|29737.5|29832.8|29741.8|29828.5|29737.5|26
1653504440000|2022-05-25 18:47:20|29828.3|29737.3|29831.8|29740.8|29832.6|29741.6|29824.1|29733.1|29
1653504450000|2022-05-25 18:47:30|29832|29741|29833.9|29742.9|29834.3|29743.3|29827.8|29736.8|33
1653504460000|2022-05-25 18:47:40|29837.3|29746.3|29836.7|29745.7|29845|29754|29834.6|29743.6|34
1653504470000|2022-05-25 18:47:50|29834.6|29743.6|29832.5|29741.5|29842.2|29751.2|29831.4|29740.4|37
1653504480000|2022-05-25 18:48:00|29834.2|29743.2|29833|29742|29837.5|29746.5|29831|29740|30
1653504490000|2022-05-25 18:48:10|29832.8|29741.8|29835.1|29744.1|29840.2|29749.2|29829.3|29738.3|39
1653504500000|2022-05-25 18:48:20|29840.3|29749.3|29831.8|29740.8|29841.1|29750.1|29829.2|29738.2|37
1653504510000|2022-05-25 18:48:30|29832.7|29741.7|29832.1|29741.1|29835.1|29744.1|29831.3|29740.3|28
1653504520000|2022-05-25 18:48:40|29831.8|29740.8|29830.2|29739.2|29831.8|29740.8|29828|29737|28
1653504530000|2022-05-25 18:48:50|29830.6|29739.6|29822.4|29731.4|29831.5|29740.5|29822.4|29731.4|39
1653504540000|2022-05-25 18:49:00|29821.8|29730.8|29815.3|29724.3|29821.8|29730.8|29812.9|29721.9|26
1653504550000|2022-05-25 18:49:10|29816.6|29725.6|29822.7|29731.7|29824.6|29733.6|29816.5|29725.5|34
1653504560000|2022-05-25 18:49:20|29822.8|29731.8|29821.4|29730.4|29825.2|29734.2|29820.5|29729.5|34
1653504570000|2022-05-25 18:49:30|29822.3|29731.3|29815.9|29724.9|29822.3|29731.3|29814.6|29723.6|30
1653504580000|2022-05-25 18:49:40|29815.6|29724.6|29813|29722|29818.4|29727.4|29812|29721|33
1653504590000|2022-05-25 18:49:50|29814.5|29723.5|29796.1|29705.1|29814.5|29723.5|29793.7|29702.7|35
1653504600000|2022-05-25 18:50:00|29793.2|29702.2|29808.4|29717.4|29810.2|29719.2|29793.2|29702.2|38
1653504610000|2022-05-25 18:50:10|29807.6|29716.6|29824.8|29733.8|29830.4|29739.4|29806.3|29715.3|40
1653504620000|2022-05-25 18:50:20|29826.5|29735.5|29827.1|29736.1|29828.7|29737.7|29824.1|29733.1|34
1653504630000|2022-05-25 18:50:30|29826.1|29735.1|29820.7|29729.7|29828.8|29737.8|29819.4|29728.4|36
1653504640000|2022-05-25 18:50:40|29820.3|29729.3|29828.2|29737.2|29828.2|29737.2|29818.4|29727.4|37
1653504650000|2022-05-25 18:50:50|29828|29737|29828.3|29737.3|29831.8|29740.8|29824.3|29733.3|33
1653504660000|2022-05-25 18:51:00|29828.8|29737.8|29850.1|29759.1|29850.1|29759.1|29828.4|29737.4|33
1653504670000|2022-05-25 18:51:10|29849.6|29758.6|29866.8|29775.8|29871.9|29780.9|29849.6|29758.6|35
1653504680000|2022-05-25 18:51:20|29863.9|29772.9|29863.5|29772.5|29869.3|29778.3|29857.8|29766.8|35
1653504690000|2022-05-25 18:51:30|29862.4|29771.4|29850.8|29759.8|29862.4|29771.4|29848.5|29757.5|30
1653504700000|2022-05-25 18:51:40|29852.3|29761.3|29841.1|29750.1|29852.3|29761.3|29838.9|29747.9|37
1653504710000|2022-05-25 18:51:50|29841.3|29750.3|29839|29748|29841.5|29750.5|29836.8|29745.8|34
1653504720000|2022-05-25 18:52:00|29838.5|29747.5|29840.2|29749.2|29840.8|29749.8|29834.8|29743.8|32
1653504730000|2022-05-25 18:52:10|29840.6|29749.6|29835|29744|29841|29750|29833.3|29742.3|31
1653504740000|2022-05-25 18:52:20|29834.8|29743.8|29821.2|29730.2|29839.5|29748.5|29821.2|29730.2|22
1653504750000|2022-05-25 18:52:30|29821.3|29730.3|29822.7|29731.7|29823|29732|29818.7|29727.7|28
1653504760000|2022-05-25 18:52:40|29822.8|29731.8|29827.7|29736.7|29831.4|29740.4|29822.8|29731.8|31
1653504770000|2022-05-25 18:52:50|29824.7|29733.7|29837.6|29746.6|29837.6|29746.6|29824.2|29733.2|32
1653504780000|2022-05-25 18:53:00|29838.4|29747.4|29858.9|29767.9|29860.8|29769.8|29838.4|29747.4|36
1653504790000|2022-05-25 18:53:10|29862.1|29771.1|29861.5|29770.5|29864.2|29773.2|29854.8|29763.8|32
1653504800000|2022-05-25 18:53:20|29860.1|29769.1|29856|29765|29868.7|29777.7|29853.9|29762.9|28
1653504810000|2022-05-25 18:53:30|29856.2|29765.2|29859.9|29768.9|29862.2|29771.2|29851.8|29760.8|25
1653504820000|2022-05-25 18:53:40|29854.8|29763.8|29854.8|29763.8|29861.7|29770.7|29854.1|29763.1|17
1653504830000|2022-05-25 18:53:50|29854.4|29763.4|29852.6|29761.6|29861.9|29770.9|29852.6|29761.6|28
1653504840000|2022-05-25 18:54:00|29854.5|29763.5|29862.2|29771.2|29872.8|29781.8|29854.5|29763.5|33
1653504850000|2022-05-25 18:54:10|29871.3|29780.3|29871.5|29780.5|29877.5|29786.5|29861.6|29770.6|33
1653504860000|2022-05-25 18:54:20|29876.4|29785.4|29875.7|29784.7|29879.9|29788.9|29868.9|29777.9|34
1653504870000|2022-05-25 18:54:30|29880.4|29789.4|29876.2|29785.2|29880.4|29789.4|29875.4|29784.4|32
1653504880000|2022-05-25 18:54:40|29875.3|29784.3|29876.9|29785.9|29877|29786|29873.5|29782.5|28
1653504890000|2022-05-25 18:54:50|29876.3|29785.3|29875.2|29784.2|29885.4|29794.4|29873.5|29782.5|33
1653504900000|2022-05-25 18:55:00|29875.9|29784.9|29883.6|29792.6|29885.4|29794.4|29875.9|29784.9|37
1653504910000|2022-05-25 18:55:10|29883.5|29792.5|29884.4|29793.4|29885.4|29794.4|29881.5|29790.5|32
1653504920000|2022-05-25 18:55:20|29885.4|29794.4|29881.9|29790.9|29889.2|29798.2|29881|29790|36
1653504930000|2022-05-25 18:55:30|29881.6|29790.6|29882.5|29791.5|29883.8|29792.8|29880.3|29789.3|28
1653504940000|2022-05-25 18:55:40|29883.7|29792.7|29892.7|29801.7|29896.1|29805.1|29881.6|29790.6|33
1653504950000|2022-05-25 18:55:50|29892.8|29801.8|29905.2|29814.2|29905.2|29814.2|29892.8|29801.8|26
1653504960000|2022-05-25 18:56:00|29903.8|29812.8|29901.4|29810.4|29910.1|29819.1|29901|29810|32
1653504970000|2022-05-25 18:56:10|29903|29812|29900.1|29809.1|29904.7|29813.7|29900.1|29809.1|32
1653504980000|2022-05-25 18:56:20|29901.3|29810.3|29899.3|29808.3|29901.3|29810.3|29898.8|29807.8|31
1653504990000|2022-05-25 18:56:30|29898.9|29807.9|29901.9|29810.9|29902|29811|29898.4|29807.4|32
1653505000000|2022-05-25 18:56:40|29901.3|29810.3|29901.9|29810.9|29902.4|29811.4|29900.7|29809.7|24
1653505010000|2022-05-25 18:56:50|29901|29810|29903.3|29812.3|29905.2|29814.2|29901|29810|20
1653505020000|2022-05-25 18:57:00|29905.2|29814.2|29915.3|29824.3|29916.3|29825.3|29904.9|29813.9|28
1653505030000|2022-05-25 18:57:10|29915.7|29824.7|29926.8|29835.8|29936.9|29845.9|29914.7|29823.7|32
1653505040000|2022-05-25 18:57:20|29924.2|29833.2|29927.8|29836.8|29932|29841|29920.2|29829.2|34
1653505050000|2022-05-25 18:57:30|29924.5|29833.5|29921.9|29830.9|29930|29839|29921.7|29830.7|36
1653505060000|2022-05-25 18:57:40|29921.8|29830.8|29917.4|29826.4|29924.6|29833.6|29917.4|29826.4|35
1653505070000|2022-05-25 18:57:50|29920.4|29829.4|29918.9|29827.9|29920.4|29829.4|29914.7|29823.7|32
1653505080000|2022-05-25 18:58:00|29918.8|29827.8|29919.5|29828.5|29922.6|29831.6|29917.9|29826.9|34
1653505090000|2022-05-25 18:58:10|29921.6|29830.6|29916.9|29825.9|29921.6|29830.6|29916.9|29825.9|24
1653505100000|2022-05-25 18:58:20|29919|29828|29919.3|29828.3|29922.4|29831.4|29915.8|29824.8|25
1653505110000|2022-05-25 18:58:30|29919.4|29828.4|29919.1|29828.1|29921.3|29830.3|29917.5|29826.5|26
1653505120000|2022-05-25 18:58:40|29920|29829|29901.7|29810.7|29920.4|29829.4|29899.5|29808.5|36
1653505130000|2022-05-25 18:58:50|29900.6|29809.6|29903|29812|29907.1|29816.1|29900.6|29809.6|36
1653505140000|2022-05-25 18:59:00|29903.4|29812.4|29903.3|29812.3|29903.5|29812.5|29895.8|29804.8|36
1653505150000|2022-05-25 18:59:10|29903|29812|29903.2|29812.2|29904|29813|29902.4|29811.4|24
1653505160000|2022-05-25 18:59:20|29902.6|29811.6|29905.5|29814.5|29907.9|29816.9|29902.6|29811.6|35
1653505170000|2022-05-25 18:59:30|29906.2|29815.2|29904|29813|29906.9|29815.9|29904|29813|31
1653505180000|2022-05-25 18:59:40|29904.8|29813.8|29903.7|29812.7|29907.5|29816.5|29900.7|29809.7|37
1653505190000|2022-05-25 18:59:50|29903.3|29812.3|29906|29815|29906|29815|29902.3|29811.3|30
1653505200000|2022-05-25 19:00:00|29905|29814|29904.8|29813.8|29908.6|29817.6|29902.6|29811.6|37
1653505210000|2022-05-25 19:00:10|29904.7|29813.7|29895.4|29804.4|29904.7|29813.7|29890|29799|35
1653505220000|2022-05-25 19:00:20|29895.1|29804.1|29892.2|29801.2|29895.6|29804.6|29883.9|29792.9|33
1653505230000|2022-05-25 19:00:30|29893|29802|29909|29818|29909.9|29818.9|29893|29802|28
1653505240000|2022-05-25 19:00:40|29916.5|29825.5|29932.6|29841.6|29937.9|29846.9|29916.5|29825.5|27
1653505250000|2022-05-25 19:00:50|29931.8|29840.8|29938.4|29847.4|29938.4|29847.4|29928.3|29837.3|34
1653505260000|2022-05-25 19:01:00|29937.6|29846.6|29944.1|29853.1|29945.7|29854.7|29937.1|29846.1|34
1653505270000|2022-05-25 19:01:10|29939.5|29848.5|29941.3|29850.3|29945.5|29854.5|29937.5|29846.5|33
1653505280000|2022-05-25 19:01:20|29940.9|29849.9|29940.2|29849.2|29942.4|29851.4|29939.3|29848.3|33
1653505290000|2022-05-25 19:01:30|29940.9|29849.9|29940.8|29849.8|29953.2|29862.2|29940.7|29849.7|30
1653505300000|2022-05-25 19:01:40|29938.4|29847.4|29944.7|29853.7|29945.3|29854.3|29938.4|29847.4|29
1653505310000|2022-05-25 19:01:50|29943.9|29852.9|29946.1|29855.1|29948.3|29857.3|29942.4|29851.4|34
1653505320000|2022-05-25 19:02:00|29946.7|29855.7|29950.5|29859.5|29950.9|29859.9|29946.6|29855.6|28
1653505330000|2022-05-25 19:02:10|29950.6|29859.6|29946.8|29855.8|29957.1|29866.1|29946.8|29855.8|28
1653505340000|2022-05-25 19:02:20|29945.8|29854.8|29947.6|29856.6|29951.7|29860.7|29944.6|29853.6|31
1653505350000|2022-05-25 19:02:30|29947.9|29856.9|29951.4|29860.4|29951.6|29860.6|29947|29856|27
1653505360000|2022-05-25 19:02:40|29951.5|29860.5|29954.3|29863.3|29958.1|29867.1|29951.4|29860.4|34
1653505370000|2022-05-25 19:02:50|29954|29863|29960.3|29869.3|29961.9|29870.9|29954|29863|30
1653505380000|2022-05-25 19:03:00|29962|29871|29964|29873|29964|29873|29959.5|29868.5|38
1653505390000|2022-05-25 19:03:10|29965.2|29874.2|29953.4|29862.4|29965.5|29874.5|29952|29861|36
1653505400000|2022-05-25 19:03:20|29954|29863|29962.7|29871.7|29968.1|29877.1|29954|29863|35
1653505410000|2022-05-25 19:03:30|29962.6|29871.6|29968.1|29877.1|29968.2|29877.2|29961.3|29870.3|30
1653505420000|2022-05-25 19:03:40|29966.9|29875.9|29975.6|29884.6|29976.3|29885.3|29966.7|29875.7|29
1653505430000|2022-05-25 19:03:50|29975|29884|29973.9|29882.9|29975.8|29884.8|29973.4|29882.4|29
1653505440000|2022-05-25 19:04:00|29974|29883|29974.7|29883.7|29974.7|29883.7|29972.3|29881.3|25
1653505450000|2022-05-25 19:04:10|29974.5|29883.5|29959.5|29868.5|29974.8|29883.8|29957|29866|27
1653505460000|2022-05-25 19:04:20|29958.9|29867.9|29985.8|29894.8|29985.8|29894.8|29948.9|29857.9|34
1653505470000|2022-05-25 19:04:30|29982.3|29891.3|29983.1|29892.1|29983.7|29892.7|29976.5|29885.5|35
1653505480000|2022-05-25 19:04:40|29983.3|29892.3|29987.9|29896.9|29999.3|29908.3|29983|29892|38
1653505490000|2022-05-25 19:04:50|29986|29895|29975.3|29884.3|29986.1|29895.1|29974.2|29883.2|36
1653505500000|2022-05-25 19:05:00|29973.7|29882.7|29973.3|29882.3|29981.6|29890.6|29968.5|29877.5|36
1653505510000|2022-05-25 19:05:10|29975|29884|29975.1|29884.1|29975.6|29884.6|29967.7|29876.7|29
1653505520000|2022-05-25 19:05:20|29972.7|29881.7|29964.2|29873.2|29977.4|29886.4|29955.3|29864.3|35
1653505530000|2022-05-25 19:05:30|29974.4|29883.4|29946.2|29855.2|29974.4|29883.4|29944|29853|32
1653505540000|2022-05-25 19:05:40|29945.6|29854.6|29934.8|29843.8|29946.5|29855.5|29927.4|29836.4|32
1653505550000|2022-05-25 19:05:50|29935.3|29844.3|29935.5|29844.5|29943.6|29852.6|29930.9|29839.9|38
1653505560000|2022-05-25 19:06:00|29935.3|29844.3|29925.6|29834.6|29937|29846|29917.5|29826.5|36
1653505570000|2022-05-25 19:06:10|29918.6|29827.6|29930.3|29839.3|29930.3|29839.3|29917|29826|28
1653505580000|2022-05-25 19:06:20|29931.2|29840.2|29929.5|29838.5|29931.2|29840.2|29928|29837|29
1653505590000|2022-05-25 19:06:30|29929.6|29838.6|29931.7|29840.7|29932.4|29841.4|29929.6|29838.6|26
1653505600000|2022-05-25 19:06:40|29931.3|29840.3|29929.4|29838.4|29931.3|29840.3|29923.8|29832.8|31
1653505610000|2022-05-25 19:06:50|29927.7|29836.7|29932.7|29841.7|29934.7|29843.7|29927.7|29836.7|32
1653505620000|2022-05-25 19:07:00|29933.6|29842.6|29928.8|29837.8|29934.7|29843.7|29927.3|29836.3|34
1653505630000|2022-05-25 19:07:10|29928.4|29837.4|29925.3|29834.3|29928.6|29837.6|29923.8|29832.8|28
1653505640000|2022-05-25 19:07:20|29926.2|29835.2|29916.1|29825.1|29927|29836|29912.8|29821.8|33
1653505650000|2022-05-25 19:07:30|29915.8|29824.8|29898.8|29807.8|29919.4|29828.4|29894.2|29803.2|37
1653505660000|2022-05-25 19:07:40|29902.7|29811.7|29897.9|29806.9|29906.1|29815.1|29896.3|29805.3|31
1653505670000|2022-05-25 19:07:50|29898.7|29807.7|29907.2|29816.2|29909.2|29818.2|29897.9|29806.9|30
1653505680000|2022-05-25 19:08:00|29907.4|29816.4|29910.5|29819.5|29916.6|29825.6|29907.4|29816.4|38
1653505690000|2022-05-25 19:08:10|29911.1|29820.1|29907.2|29816.2|29911.6|29820.6|29904.7|29813.7|30
1653505700000|2022-05-25 19:08:20|29906.6|29815.6|29913.1|29822.1|29913.1|29822.1|29896.5|29805.5|27
1653505710000|2022-05-25 19:08:30|29912.1|29821.1|29911.4|29820.4|29916.3|29825.3|29908.8|29817.8|32
1653505720000|2022-05-25 19:08:40|29915.1|29824.1|29917|29826|29917.6|29826.6|29912.6|29821.6|31
1653505730000|2022-05-25 19:08:50|29917.8|29826.8|29903.7|29812.7|29917.8|29826.8|29903.6|29812.6|33
1653505740000|2022-05-25 19:09:00|29902.9|29811.9|29909|29818|29911.2|29820.2|29902.6|29811.6|37
1653505750000|2022-05-25 19:09:10|29909.2|29818.2|29904.6|29813.6|29909.3|29818.3|29901.6|29810.6|23
1653505760000|2022-05-25 19:09:20|29905|29814|29908.3|29817.3|29909.4|29818.4|29902.3|29811.3|29
1653505770000|2022-05-25 19:09:30|29908.9|29817.9|29907.6|29816.6|29909.3|29818.3|29906|29815|32
1653505780000|2022-05-25 19:09:40|29910|29819|29909.9|29818.9|29911.8|29820.8|29907.9|29816.9|35
1653505790000|2022-05-25 19:09:50|29910.6|29819.6|29908.1|29817.1|29912.4|29821.4|29907.8|29816.8|30
1653505800000|2022-05-25 19:10:00|29909.7|29818.7|29902|29811|29910.7|29819.7|29901.6|29810.6|27
1653505810000|2022-05-25 19:10:10|29902.3|29811.3|29901.5|29810.5|29902.3|29811.3|29901|29810|14
1653505820000|2022-05-25 19:10:20|29901.6|29810.6|29901.7|29810.7|29902|29811|29901|29810|9
1653505830000|2022-05-25 19:10:30|29901.9|29810.9|29901.4|29810.4|29902.7|29811.7|29900.3|29809.3|23
1653505840000|2022-05-25 19:10:40|29901|29810|29907.1|29816.1|29907.6|29816.6|29900.9|29809.9|29
1653505850000|2022-05-25 19:10:50|29907.3|29816.3|29908.8|29817.8|29913.1|29822.1|29907.3|29816.3|22
1653505860000|2022-05-25 19:11:00|29913.1|29822.1|29913.1|29822.1|29913.1|29822.1|29908.8|29817.8|13
1653505870000|2022-05-25 19:11:10|29910.7|29819.7|29908.8|29817.8|29913.1|29822.1|29908.8|29817.8|21
1653505880000|2022-05-25 19:11:20|29913.7|29822.7|29913|29822|29914.3|29823.3|29912.3|29821.3|17
1653505890000|2022-05-25 19:11:30|29912.1|29821.1|29911.1|29820.1|29913.1|29822.1|29910.7|29819.7|29
1653505900000|2022-05-25 19:11:40|29911.3|29820.3|29910.6|29819.6|29912.6|29821.6|29910.6|29819.6|23
1653505910000|2022-05-25 19:11:50|29911.1|29820.1|29918.1|29827.1|29920|29829|29911.1|29820.1|31
1653505920000|2022-05-25 19:12:00|29918.7|29827.7|29901.5|29810.5|29918.7|29827.7|29901.5|29810.5|34
1653505930000|2022-05-25 19:12:10|29902.9|29811.9|29906.4|29815.4|29913.1|29822.1|29901.1|29810.1|22
1653505940000|2022-05-25 19:12:20|29906.7|29815.7|29913.9|29822.9|29916.3|29825.3|29906.7|29815.7|37
1653505950000|2022-05-25 19:12:30|29912.9|29821.9|29916.1|29825.1|29916.1|29825.1|29912.9|29821.9|31
1653505960000|2022-05-25 19:12:40|29916.2|29825.2|29914.5|29823.5|29917.5|29826.5|29912.7|29821.7|33
1653505970000|2022-05-25 19:12:50|29914.7|29823.7|29912.6|29821.6|29915.4|29824.4|29912.5|29821.5|26
1653505980000|2022-05-25 19:13:00|29912.7|29821.7|29914.7|29823.7|29915.9|29824.9|29912.5|29821.5|24
1653505990000|2022-05-25 19:13:10|29914.3|29823.3|29904.6|29813.6|29916.3|29825.3|29904.4|29813.4|28
1653506000000|2022-05-25 19:13:20|29904.5|29813.5|29911.9|29820.9|29911.9|29820.9|29904.4|29813.4|20
1653506010000|2022-05-25 19:13:30|29911.5|29820.5|29911.1|29820.1|29912.2|29821.2|29911|29820|28
1653506020000|2022-05-25 19:13:40|29911.7|29820.7|29912.1|29821.1|29912.1|29821.1|29910|29819|25
1653506030000|2022-05-25 19:13:50|29911.1|29820.1|29916.2|29825.2|29917.4|29826.4|29911.1|29820.1|30
1653506040000|2022-05-25 19:14:00|29916.3|29825.3|29916.9|29825.9|29917.6|29826.6|29916.3|29825.3|22
1653506050000|2022-05-25 19:14:10|29917.1|29826.1|29917|29826|29918.8|29827.8|29916.7|29825.7|24
1653506060000|2022-05-25 19:14:20|29916.5|29825.5|29918.9|29827.9|29918.9|29827.9|29916.5|29825.5|24
1653506070000|2022-05-25 19:14:30|29917.5|29826.5|29917.8|29826.8|29918.6|29827.6|29914.5|29823.5|37
1653506080000|2022-05-25 19:14:40|29917.9|29826.9|29906.9|29815.9|29920.1|29829.1|29906|29815|33
1653506090000|2022-05-25 19:14:50|29905.6|29814.6|29881.9|29790.9|29905.7|29814.7|29877.2|29786.2|34
1653506100000|2022-05-25 19:15:00|29879.2|29788.2|29863.8|29772.8|29884.6|29793.6|29861.5|29770.5|39
1653506110000|2022-05-25 19:15:10|29862.3|29771.3|29858.1|29767.1|29862.3|29771.3|29853.6|29762.6|36
1653506120000|2022-05-25 19:15:20|29858.4|29767.4|29846|29755|29859.4|29768.4|29846|29755|37
1653506130000|2022-05-25 19:15:30|29846.7|29755.7|29825.3|29734.3|29851.7|29760.7|29825.3|29734.3|35
1653506140000|2022-05-25 19:15:40|29825.5|29734.5|29816|29725|29825.5|29734.5|29814.7|29723.7|36
1653506150000|2022-05-25 19:15:50|29815.2|29724.2|29796.2|29705.2|29815.7|29724.7|29792.8|29701.8|32
1653506160000|2022-05-25 19:16:00|29795.7|29704.7|29805.9|29714.9|29805.9|29714.9|29794.4|29703.4|37
1653506170000|2022-05-25 19:16:10|29805.5|29714.5|29815.4|29724.4|29815.4|29724.4|29800.1|29709.1|37
1653506180000|2022-05-25 19:16:20|29820.2|29729.2|29822.1|29731.1|29826.7|29735.7|29817.2|29726.2|37
1653506190000|2022-05-25 19:16:30|29822.4|29731.4|29814|29723|29822.4|29731.4|29810.7|29719.7|39
1653506200000|2022-05-25 19:16:40|29815.6|29724.6|29815|29724|29817.4|29726.4|29813.9|29722.9|35
1653506210000|2022-05-25 19:16:50|29815.9|29724.9|29819.6|29728.6|29820.5|29729.5|29814.2|29723.2|30
1653506220000|2022-05-25 19:17:00|29818.8|29727.8|29811.4|29720.4|29820.1|29729.1|29811.2|29720.2|32
1653506230000|2022-05-25 19:17:10|29811.7|29720.7|29812.3|29721.3|29815.6|29724.6|29810|29719|31
1653506240000|2022-05-25 19:17:20|29812.5|29721.5|29805.7|29714.7|29812.5|29721.5|29802.7|29711.7|32
1653506250000|2022-05-25 19:17:30|29804.6|29713.6|29801.1|29710.1|29804.6|29713.6|29798.9|29707.9|28
1653506260000|2022-05-25 19:17:40|29799.6|29708.6|29803.5|29712.5|29804.5|29713.5|29799.6|29708.6|35
1653506270000|2022-05-25 19:17:50|29803.4|29712.4|29804.2|29713.2|29805.3|29714.3|29802.6|29711.6|27
1653506280000|2022-05-25 19:18:00|29803.1|29712.1|29802.9|29711.9|29803.8|29712.8|29797.4|29706.4|34
1653506290000|2022-05-25 19:18:10|29802.7|29711.7|29801.5|29710.5|29803.8|29712.8|29798|29707|26
1653506300000|2022-05-25 19:18:20|29801.3|29710.3|29784.5|29693.5|29803.8|29712.8|29784.4|29693.4|36
1653506310000|2022-05-25 19:18:30|29784.4|29693.4|29797.1|29706.1|29797.2|29706.2|29783.5|29692.5|32
1653506320000|2022-05-25 19:18:40|29796.9|29705.9|29801.9|29710.9|29804|29713|29795.5|29704.5|35
1653506330000|2022-05-25 19:18:50|29802.5|29711.5|29796.5|29705.5|29802.7|29711.7|29793.8|29702.8|30
1653506340000|2022-05-25 19:19:00|29793.3|29702.3|29788.7|29697.7|29796|29705|29782|29691|31
1653506350000|2022-05-25 19:19:10|29789.8|29698.8|29781.9|29690.9|29792.1|29701.1|29781.9|29690.9|37
1653506360000|2022-05-25 19:19:20|29781.8|29690.8|29785|29694|29791.3|29700.3|29780.3|29689.3|32
1653506370000|2022-05-25 19:19:30|29784.6|29693.6|29782.3|29691.3|29785|29694|29782|29691|30
1653506380000|2022-05-25 19:19:40|29782.4|29691.4|29786.1|29695.1|29786.1|29695.1|29782.2|29691.2|32
1653506390000|2022-05-25 19:19:50|29786.8|29695.8|29781.5|29690.5|29788.1|29697.1|29777.2|29686.2|33
1653506400000|2022-05-25 19:20:00|29781.8|29690.8|29768.2|29677.2|29785.8|29694.8|29766.9|29675.9|35
1653506410000|2022-05-25 19:20:10|29767.3|29676.3|29770|29679|29770.3|29679.3|29764.2|29673.2|32
1653506420000|2022-05-25 19:20:20|29769.4|29678.4|29762.3|29671.3|29771.4|29680.4|29760.6|29669.6|34
1653506430000|2022-05-25 19:20:30|29766.9|29675.9|29765.2|29674.2|29768|29677|29758.8|29667.8|36
1653506440000|2022-05-25 19:20:40|29765.3|29674.3|29767.6|29676.6|29770.3|29679.3|29762.5|29671.5|33
1653506450000|2022-05-25 19:20:50|29765.7|29674.7|29765.2|29674.2|29769.2|29678.2|29763.6|29672.6|28
1653506460000|2022-05-25 19:21:00|29763.3|29672.3|29772|29681|29772|29681|29763.3|29672.3|29
1653506470000|2022-05-25 19:21:10|29772.8|29681.8|29776|29685|29781.3|29690.3|29768.8|29677.8|33
1653506480000|2022-05-25 19:21:20|29780.3|29689.3|29775.2|29684.2|29784.3|29693.3|29774.5|29683.5|31
1653506490000|2022-05-25 19:21:30|29774.7|29683.7|29773.6|29682.6|29775.1|29684.1|29770.9|29679.9|34
1653506500000|2022-05-25 19:21:40|29773.8|29682.8|29769.4|29678.4|29774.3|29683.3|29767.3|29676.3|34
1653506510000|2022-05-25 19:21:50|29769|29678|29770.6|29679.6|29771.3|29680.3|29766.1|29675.1|32
1653506520000|2022-05-25 19:22:00|29770.5|29679.5|29767.4|29676.4|29770.5|29679.5|29767.4|29676.4|26
1653506530000|2022-05-25 19:22:10|29767.3|29676.3|29767.2|29676.2|29769.3|29678.3|29761.8|29670.8|36
1653506540000|2022-05-25 19:22:20|29767.6|29676.6|29765.2|29674.2|29769.3|29678.3|29755.8|29664.8|31
1653506550000|2022-05-25 19:22:30|29764.9|29673.9|29766.2|29675.2|29769.3|29678.3|29754.8|29663.8|28
1653506560000|2022-05-25 19:22:40|29762|29671|29749.4|29658.4|29769.3|29678.3|29749.4|29658.4|28
1653506570000|2022-05-25 19:22:50|29743.1|29652.1|29733.9|29642.9|29743.1|29652.1|29728.8|29637.8|37
1653506580000|2022-05-25 19:23:00|29732.4|29641.4|29747.7|29656.7|29747.7|29656.7|29732.4|29641.4|36
1653506590000|2022-05-25 19:23:10|29749.6|29658.6|29752.6|29661.6|29755.8|29664.8|29749.6|29658.6|33
1653506600000|2022-05-25 19:23:20|29752.7|29661.7|29753.9|29662.9|29755.8|29664.8|29752|29661|33
1653506610000|2022-05-25 19:23:30|29754|29663|29758.3|29667.3|29758.4|29667.4|29753.6|29662.6|29
1653506620000|2022-05-25 19:23:40|29758.4|29667.4|29753.2|29662.2|29758.4|29667.4|29750.7|29659.7|32
1653506630000|2022-05-25 19:23:50|29753.1|29662.1|29746|29655|29753.1|29662.1|29743.3|29652.3|29
1653506640000|2022-05-25 19:24:00|29747.6|29656.6|29743.7|29652.7|29749.7|29658.7|29739.9|29648.9|33
1653506650000|2022-05-25 19:24:10|29744.9|29653.9|29743.4|29652.4|29745.4|29654.4|29737.9|29646.9|28
1653506660000|2022-05-25 19:24:20|29745.1|29654.1|29749.8|29658.8|29750.4|29659.4|29742.8|29651.8|22
1653506670000|2022-05-25 19:24:30|29749.9|29658.9|29756.8|29665.8|29756.8|29665.8|29749.9|29658.9|29
1653506680000|2022-05-25 19:24:40|29757.2|29666.2|29755.5|29664.5|29758.1|29667.1|29755|29664|24
1653506690000|2022-05-25 19:24:50|29755.2|29664.2|29759.3|29668.3|29759.6|29668.6|29754.5|29663.5|24
1653506700000|2022-05-25 19:25:00|29759.4|29668.4|29748.5|29657.5|29759.9|29668.9|29748.5|29657.5|27
1653506710000|2022-05-25 19:25:10|29748.2|29657.2|29742.4|29651.4|29748.6|29657.6|29734.5|29643.5|33
1653506720000|2022-05-25 19:25:20|29743.1|29652.1|29749.2|29658.2|29750.6|29659.6|29743.1|29652.1|30
1653506730000|2022-05-25 19:25:30|29749|29658|29758.1|29667.1|29758.3|29667.3|29749|29658|27
1653506740000|2022-05-25 19:25:40|29757.6|29666.6|29759.9|29668.9|29761|29670|29756|29665|29
1653506750000|2022-05-25 19:25:50|29759.8|29668.8|29766.5|29675.5|29766.9|29675.9|29759.6|29668.6|29
1653506760000|2022-05-25 19:26:00|29766.4|29675.4|29768.8|29677.8|29773|29682|29765.1|29674.1|36
1653506770000|2022-05-25 19:26:10|29769.7|29678.7|29775.1|29684.1|29775.1|29684.1|29769.6|29678.6|28
1653506780000|2022-05-25 19:26:20|29774|29683|29765.7|29674.7|29774.8|29683.8|29762.3|29671.3|37
1653506790000|2022-05-25 19:26:30|29766.8|29675.8|29770.8|29679.8|29772.4|29681.4|29764.1|29673.1|35
1653506800000|2022-05-25 19:26:40|29771.3|29680.3|29768.8|29677.8|29772.3|29681.3|29767.4|29676.4|39
1653506810000|2022-05-25 19:26:50|29769.1|29678.1|29767.2|29676.2|29769.1|29678.1|29763.4|29672.4|32
1653506820000|2022-05-25 19:27:00|29766.8|29675.8|29764.2|29673.2|29771.3|29680.3|29764.2|29673.2|32
1653506830000|2022-05-25 19:27:10|29764.3|29673.3|29767.6|29676.6|29768.9|29677.9|29764.1|29673.1|33
1653506840000|2022-05-25 19:27:20|29768.4|29677.4|29768.3|29677.3|29770.1|29679.1|29766.5|29675.5|30
1653506850000|2022-05-25 19:27:30|29768.4|29677.4|29771|29680|29774.3|29683.3|29768.2|29677.2|33
1653506860000|2022-05-25 19:27:40|29770.4|29679.4|29770.8|29679.8|29773.3|29682.3|29770.4|29679.4|18
1653506870000|2022-05-25 19:27:50|29771.5|29680.5|29771.4|29680.4|29772.4|29681.4|29770.9|29679.9|25
1653506880000|2022-05-25 19:28:00|29771.3|29680.3|29771.8|29680.8|29775|29684|29771.3|29680.3|30
1653506890000|2022-05-25 19:28:10|29772.4|29681.4|29775.1|29684.1|29778.6|29687.6|29771.3|29680.3|31
1653506900000|2022-05-25 19:28:20|29774.9|29683.9|29765.6|29674.6|29774.9|29683.9|29765.6|29674.6|31
1653506910000|2022-05-25 19:28:30|29768.3|29677.3|29752.3|29661.3|29768.7|29677.7|29751.4|29660.4|24
1653506920000|2022-05-25 19:28:40|29752.8|29661.8|29757.9|29666.9|29762.5|29671.5|29752.1|29661.1|30
1653506930000|2022-05-25 19:28:50|29757.7|29666.7|29752.8|29661.8|29759.9|29668.9|29739.9|29648.9|35
1653506940000|2022-05-25 19:29:00|29752.6|29661.6|29749.6|29658.6|29754|29663|29748.7|29657.7|34
1653506950000|2022-05-25 19:29:10|29751.6|29660.6|29744.1|29653.1|29753.3|29662.3|29743.8|29652.8|35
1653506960000|2022-05-25 19:29:20|29744.3|29653.3|29742.9|29651.9|29744.3|29653.3|29738.5|29647.5|30
1653506970000|2022-05-25 19:29:30|29743.3|29652.3|29716.1|29625.1|29743.3|29652.3|29716|29625|34
1653506980000|2022-05-25 19:29:40|29714.9|29623.9|29720.1|29629.1|29723.9|29632.9|29714.6|29623.6|35
1653506990000|2022-05-25 19:29:50|29720.2|29629.2|29719.1|29628.1|29726.8|29635.8|29718.6|29627.6|31
1653507000000|2022-05-25 19:30:00|29718.6|29627.6|29733.8|29642.8|29733.8|29642.8|29718.6|29627.6|32
1653507010000|2022-05-25 19:30:10|29734.3|29643.3|29727.4|29636.4|29738.3|29647.3|29725.9|29634.9|33
1653507020000|2022-05-25 19:30:20|29730.8|29639.8|29730.3|29639.3|29731.9|29640.9|29725.7|29634.7|31
1653507030000|2022-05-25 19:30:30|29731.2|29640.2|29729.4|29638.4|29731.4|29640.4|29725.3|29634.3|29
1653507040000|2022-05-25 19:30:40|29729.1|29638.1|29729.6|29638.6|29738.3|29647.3|29726.5|29635.5|37
1653507050000|2022-05-25 19:30:50|29729.4|29638.4|29722.9|29631.9|29729.6|29638.6|29722.4|29631.4|26
1653507060000|2022-05-25 19:31:00|29722.7|29631.7|29724.8|29633.8|29725.4|29634.4|29720.7|29629.7|34
1653507070000|2022-05-25 19:31:10|29724.4|29633.4|29725.4|29634.4|29727.3|29636.3|29723.2|29632.2|28
1653507080000|2022-05-25 19:31:20|29725.5|29634.5|29732.9|29641.9|29733.1|29642.1|29722.6|29631.6|35
1653507090000|2022-05-25 19:31:30|29730.5|29639.5|29726.9|29635.9|29733.2|29642.2|29726.4|29635.4|31
1653507100000|2022-05-25 19:31:40|29726.6|29635.6|29731.7|29640.7|29733.2|29642.2|29726.6|29635.6|23
1653507110000|2022-05-25 19:31:50|29733.2|29642.2|29740.2|29649.2|29741.3|29650.3|29733.2|29642.2|29
1653507120000|2022-05-25 19:32:00|29740.8|29649.8|29738.2|29647.2|29743.9|29652.9|29737.3|29646.3|30
1653507130000|2022-05-25 19:32:10|29737.3|29646.3|29734.3|29643.3|29740.8|29649.8|29732.6|29641.6|38
1653507140000|2022-05-25 19:32:20|29734.7|29643.7|29728.4|29637.4|29736.7|29645.7|29727.7|29636.7|30
1653507150000|2022-05-25 19:32:30|29728.7|29637.7|29731|29640|29732|29641|29728.5|29637.5|34
1653507160000|2022-05-25 19:32:40|29729.7|29638.7|29723.8|29632.8|29734.8|29643.8|29723.8|29632.8|25
1653507170000|2022-05-25 19:32:50|29724.9|29633.9|29717.2|29626.2|29727.3|29636.3|29715.4|29624.4|34
1653507180000|2022-05-25 19:33:00|29716.1|29625.1|29718.9|29627.9|29722.3|29631.3|29714.9|29623.9|34
1653507190000|2022-05-25 19:33:10|29719.1|29628.1|29723.6|29632.6|29723.6|29632.6|29718.3|29627.3|33
1653507200000|2022-05-25 19:33:20|29724|29633|29736.4|29645.4|29736.4|29645.4|29723.6|29632.6|35
1653507210000|2022-05-25 19:33:30|29736.1|29645.1|29737.7|29646.7|29745|29654|29735.8|29644.8|29
1653507220000|2022-05-25 19:33:40|29735.3|29644.3|29738.9|29647.9|29742.2|29651.2|29735.3|29644.3|28
1653507230000|2022-05-25 19:33:50|29739.1|29648.1|29739.4|29648.4|29743.8|29652.8|29739.1|29648.1|30
1653507240000|2022-05-25 19:34:00|29739.2|29648.2|29736.4|29645.4|29739.8|29648.8|29734.6|29643.6|30
1653507250000|2022-05-25 19:34:10|29736.7|29645.7|29732|29641|29737.6|29646.6|29730.1|29639.1|30
1653507260000|2022-05-25 19:34:20|29731.9|29640.9|29722.6|29631.6|29735.4|29644.4|29720.7|29629.7|30
1653507270000|2022-05-25 19:34:30|29723.7|29632.7|29722|29631|29724.4|29633.4|29721.5|29630.5|24
1653507280000|2022-05-25 19:34:40|29722.1|29631.1|29723.3|29632.3|29724.5|29633.5|29722|29631|21
1653507290000|2022-05-25 19:34:50|29723.4|29632.4|29728.2|29637.2|29731.7|29640.7|29722.8|29631.8|34
1653507300000|2022-05-25 19:35:00|29728.1|29637.1|29728.1|29637.1|29728.1|29637.1|29722.7|29631.7|21
1653507310000|2022-05-25 19:35:10|29727.6|29636.6|29726|29635|29735.9|29644.9|29726|29635|31
1653507320000|2022-05-25 19:35:20|29722.3|29631.3|29725|29634|29725|29634|29722.1|29631.1|28
1653507330000|2022-05-25 19:35:30|29726.2|29635.2|29726.2|29635.2|29732.8|29641.8|29725.3|29634.3|37
1653507340000|2022-05-25 19:35:40|29727.3|29636.3|29735.5|29644.5|29735.6|29644.6|29725.8|29634.8|30
1653507350000|2022-05-25 19:35:50|29735.9|29644.9|29722.6|29631.6|29735.9|29644.9|29720.9|29629.9|29
1653507360000|2022-05-25 19:36:00|29722.9|29631.9|29729.9|29638.9|29729.9|29638.9|29722.8|29631.8|35
1653507370000|2022-05-25 19:36:10|29728.1|29637.1|29719.7|29628.7|29729|29638|29719.4|29628.4|24
1653507380000|2022-05-25 19:36:20|29720.1|29629.1|29714|29623|29720.1|29629.1|29713.6|29622.6|27
1653507390000|2022-05-25 19:36:30|29713.4|29622.4|29717|29626|29720.3|29629.3|29701.4|29610.4|36
1653507400000|2022-05-25 19:36:40|29717.3|29626.3|29725.7|29634.7|29727.1|29636.1|29717|29626|40
1653507410000|2022-05-25 19:36:50|29724.2|29633.2|29722.9|29631.9|29726.6|29635.6|29720.8|29629.8|34
1653507420000|2022-05-25 19:37:00|29723.2|29632.2|29728.2|29637.2|29728.4|29637.4|29721.2|29630.2|37
1653507430000|2022-05-25 19:37:10|29729.2|29638.2|29736.6|29645.6|29737|29646|29727.9|29636.9|28
1653507440000|2022-05-25 19:37:20|29736.3|29645.3|29741.3|29650.3|29743.8|29652.8|29736.3|29645.3|17
1653507450000|2022-05-25 19:37:30|29737|29646|29740.2|29649.2|29751.3|29660.3|29737|29646|28
1653507460000|2022-05-25 19:37:40|29740.5|29649.5|29749.8|29658.8|29755.7|29664.7|29737|29646|36
1653507470000|2022-05-25 19:37:50|29750.2|29659.2|29753.2|29662.2|29755.7|29664.7|29742.9|29651.9|28
1653507480000|2022-05-25 19:38:00|29752|29661|29762.1|29671.1|29763.9|29672.9|29751.3|29660.3|32
1653507490000|2022-05-25 19:38:10|29762.5|29671.5|29760.8|29669.8|29764.7|29673.7|29760.8|29669.8|33
1653507500000|2022-05-25 19:38:20|29760.2|29669.2|29760.8|29669.8|29761.2|29670.2|29756.1|29665.1|36
1653507510000|2022-05-25 19:38:30|29757.2|29666.2|29756.9|29665.9|29758.8|29667.8|29753.1|29662.1|21
1653507520000|2022-05-25 19:38:40|29756.8|29665.8|29763|29672|29763.3|29672.3|29753.9|29662.9|29
1653507530000|2022-05-25 19:38:50|29762|29671|29766.2|29675.2|29766.4|29675.4|29761.6|29670.6|25
1653507540000|2022-05-25 19:39:00|29766.9|29675.9|29763.2|29672.2|29767|29676|29762.9|29671.9|21
1653507550000|2022-05-25 19:39:10|29763.4|29672.4|29756|29665|29763.4|29672.4|29755.3|29664.3|24
1653507560000|2022-05-25 19:39:20|29757.1|29666.1|29760.1|29669.1|29761|29670|29755.7|29664.7|23
1653507570000|2022-05-25 19:39:30|29760|29669|29751.9|29660.9|29760|29669|29751.9|29660.9|26
1653507580000|2022-05-25 19:39:40|29751.7|29660.7|29753.1|29662.1|29758.3|29667.3|29751.7|29660.7|26
1653507590000|2022-05-25 19:39:50|29753|29662|29755.1|29664.1|29759.9|29668.9|29753|29662|30
1653507600000|2022-05-25 19:40:00|29755.9|29664.9|29748.6|29657.6|29759.6|29668.6|29748.5|29657.5|28
1653507610000|2022-05-25 19:40:10|29747.8|29656.8|29752.7|29661.7|29752.7|29661.7|29745.9|29654.9|32
1653507620000|2022-05-25 19:40:20|29753.5|29662.5|29744.4|29653.4|29754.1|29663.1|29744.4|29653.4|32
1653507630000|2022-05-25 19:40:30|29749.9|29658.9|29735.7|29644.7|29751.9|29660.9|29735.7|29644.7|23
1653507640000|2022-05-25 19:40:40|29743.6|29652.6|29747.2|29656.2|29747.2|29656.2|29736.8|29645.8|27
1653507650000|2022-05-25 19:40:50|29747.1|29656.1|29742.9|29651.9|29747.1|29656.1|29736.8|29645.8|29
1653507660000|2022-05-25 19:41:00|29743.7|29652.7|29744.2|29653.2|29750.1|29659.1|29739.9|29648.9|29
1653507670000|2022-05-25 19:41:10|29744.1|29653.1|29747.8|29656.8|29748.9|29657.9|29743.1|29652.1|26
1653507680000|2022-05-25 19:41:20|29751.1|29660.1|29755.6|29664.6|29762.8|29671.8|29751.1|29660.1|28
1653507690000|2022-05-25 19:41:30|29759|29668|29765|29674|29767.2|29676.2|29755.6|29664.6|31
1653507700000|2022-05-25 19:41:40|29764.7|29673.7|29767.2|29676.2|29767.2|29676.2|29761.5|29670.5|19
1653507710000|2022-05-25 19:41:50|29765.8|29674.8|29764.1|29673.1|29767.2|29676.2|29761.9|29670.9|10
1653507720000|2022-05-25 19:42:00|29763.9|29672.9|29765.1|29674.1|29765.1|29674.1|29761.5|29670.5|30
1653507730000|2022-05-25 19:42:10|29764.9|29673.9|29765.1|29674.1|29765.1|29674.1|29764.8|29673.8|15
1653507740000|2022-05-25 19:42:20|29764.8|29673.8|29765.2|29674.2|29766.5|29675.5|29764.8|29673.8|18
1653507750000|2022-05-25 19:42:30|29765.1|29674.1|29764.4|29673.4|29765.1|29674.1|29763.9|29672.9|17
1653507760000|2022-05-25 19:42:40|29764.3|29673.3|29765.1|29674.1|29765.1|29674.1|29763.9|29672.9|20
1653507770000|2022-05-25 19:42:50|29764.7|29673.7|29761|29670|29764.7|29673.7|29760.1|29669.1|33
1653507780000|2022-05-25 19:43:00|29760.1|29669.1|29759.7|29668.7|29763|29672|29759.7|29668.7|29
1653507790000|2022-05-25 19:43:10|29759.9|29668.9|29758.8|29667.8|29763.5|29672.5|29757.8|29666.8|31
1653507800000|2022-05-25 19:43:20|29760.9|29669.9|29761.9|29670.9|29761.9|29670.9|29757.1|29666.1|28
1653507810000|2022-05-25 19:43:30|29761|29670|29761.8|29670.8|29763.7|29672.7|29761|29670|31
1653507820000|2022-05-25 19:43:40|29761.9|29670.9|29762.4|29671.4|29763.7|29672.7|29760.9|29669.9|30
1653507830000|2022-05-25 19:43:50|29762.5|29671.5|29767.7|29676.7|29768.4|29677.4|29762.4|29671.4|26
1653507840000|2022-05-25 19:44:00|29766.3|29675.3|29758.5|29667.5|29766.3|29675.3|29758.4|29667.4|32
1653507850000|2022-05-25 19:44:10|29758.4|29667.4|29761.9|29670.9|29763.5|29672.5|29758.4|29667.4|33
1653507860000|2022-05-25 19:44:20|29759.3|29668.3|29758.1|29667.1|29761.3|29670.3|29756.1|29665.1|27
1653507870000|2022-05-25 19:44:30|29758.7|29667.7|29758.4|29667.4|29758.7|29667.7|29756.1|29665.1|22
1653507880000|2022-05-25 19:44:40|29758.2|29667.2|29758.1|29667.1|29762.6|29671.6|29757.7|29666.7|22
1653507890000|2022-05-25 19:44:50|29758.7|29667.7|29757.8|29666.8|29759.2|29668.2|29755.3|29664.3|25
1653507900000|2022-05-25 19:45:00|29758|29667|29746.8|29655.8|29759.5|29668.5|29738.8|29647.8|39
1653507910000|2022-05-25 19:45:10|29753.8|29662.8|29751.1|29660.1|29755.9|29664.9|29750.3|29659.3|31
1653507920000|2022-05-25 19:45:20|29750.1|29659.1|29740.7|29649.7|29756.8|29665.8|29739.1|29648.1|36
1653507930000|2022-05-25 19:45:30|29740.9|29649.9|29741.2|29650.2|29751.5|29660.5|29738.7|29647.7|28
1653507940000|2022-05-25 19:45:40|29749.9|29658.9|29751.6|29660.6|29753.5|29662.5|29739.9|29648.9|32
1653507950000|2022-05-25 19:45:50|29748.4|29657.4|29749.8|29658.8|29758.1|29667.1|29736.6|29645.6|34
1653507960000|2022-05-25 19:46:00|29748.9|29657.9|29755.1|29664.1|29755.9|29664.9|29736.8|29645.8|33
1653507970000|2022-05-25 19:46:10|29755.2|29664.2|29756.2|29665.2|29757.9|29666.9|29752|29661|32
1653507980000|2022-05-25 19:46:20|29756|29665|29757|29666|29757.9|29666.9|29755.9|29664.9|18
1653507990000|2022-05-25 19:46:30|29756.3|29665.3|29754.2|29663.2|29757.4|29666.4|29753.6|29662.6|28
1653508000000|2022-05-25 19:46:40|29754.1|29663.1|29755.8|29664.8|29756.1|29665.1|29751.7|29660.7|31
1653508010000|2022-05-25 19:46:50|29752.6|29661.6|29756.8|29665.8|29757.3|29666.3|29752.6|29661.6|33
1653508020000|2022-05-25 19:47:00|29757.4|29666.4|29756.4|29665.4|29758.7|29667.7|29753.4|29662.4|27
1653508030000|2022-05-25 19:47:10|29753.4|29662.4|29750.3|29659.3|29758.1|29667.1|29748|29657|32
1653508040000|2022-05-25 19:47:20|29754.2|29663.2|29753.8|29662.8|29754.7|29663.7|29749.7|29658.7|27
1653508050000|2022-05-25 19:47:30|29753.9|29662.9|29755.7|29664.7|29756.9|29665.9|29752.8|29661.8|29
1653508060000|2022-05-25 19:47:40|29755.4|29664.4|29756.5|29665.5|29756.8|29665.8|29754.1|29663.1|28
1653508070000|2022-05-25 19:47:50|29755.6|29664.6|29766.8|29675.8|29767.7|29676.7|29755.5|29664.5|27
1653508080000|2022-05-25 19:48:00|29766.2|29675.2|29764.2|29673.2|29769.7|29678.7|29763.9|29672.9|36
1653508090000|2022-05-25 19:48:10|29756.9|29665.9|29761.3|29670.3|29762|29671|29752.5|29661.5|32
1653508100000|2022-05-25 19:48:20|29761.2|29670.2|29749.7|29658.7|29761.2|29670.2|29746.6|29655.6|28
1653508110000|2022-05-25 19:48:30|29746.6|29655.6|29732.1|29641.1|29746.6|29655.6|29731.5|29640.5|20
1653508120000|2022-05-25 19:48:40|29734|29643|29732.2|29641.2|29737.5|29646.5|29732.2|29641.2|23
1653508130000|2022-05-25 19:48:50|29732.9|29641.9|29737.8|29646.8|29738.4|29647.4|29731.7|29640.7|18
1653508140000|2022-05-25 19:49:00|29737.7|29646.7|29720.1|29629.1|29737.7|29646.7|29718.5|29627.5|21
1653508150000|2022-05-25 19:49:10|29716.9|29625.9|29710.1|29619.1|29720.1|29629.1|29710.1|29619.1|19
1653508160000|2022-05-25 19:49:20|29709.9|29618.9|29713.1|29622.1|29717.8|29626.8|29709.5|29618.5|24
1653508170000|2022-05-25 19:49:30|29702.8|29611.8|29712.7|29621.7|29723.1|29632.1|29701.1|29610.1|35
1653508180000|2022-05-25 19:49:40|29711.8|29620.8|29692.7|29601.7|29711.8|29620.8|29688.5|29597.5|35
1653508190000|2022-05-25 19:49:50|29692.5|29601.5|29712|29621|29713.1|29622.1|29692.5|29601.5|34
1653508200000|2022-05-25 19:50:00|29711.7|29620.7|29669.7|29578.7|29711.7|29620.7|29667.8|29576.8|33
1653508210000|2022-05-25 19:50:10|29669|29578|29668.4|29577.4|29669.6|29578.6|29648.6|29557.6|32
1653508220000|2022-05-25 19:50:20|29667.2|29576.2|29670.1|29579.1|29671.5|29580.5|29661.2|29570.2|23
1653508230000|2022-05-25 19:50:30|29667.2|29576.2|29662|29571|29674|29583|29662|29571|35
1653508240000|2022-05-25 19:50:40|29657.5|29566.5|29665.6|29574.6|29665.6|29574.6|29657.3|29566.3|38
1653508250000|2022-05-25 19:50:50|29665.5|29574.5|29687.9|29596.9|29690.9|29599.9|29665.5|29574.5|32
1653508260000|2022-05-25 19:51:00|29687.5|29596.5|29678.6|29587.6|29695|29604|29676.1|29585.1|36
1653508270000|2022-05-25 19:51:10|29677.2|29586.2|29665.9|29574.9|29678.7|29587.7|29665.7|29574.7|35
1653508280000|2022-05-25 19:51:20|29666.2|29575.2|29676.4|29585.4|29679.3|29588.3|29666.1|29575.1|36
1653508290000|2022-05-25 19:51:30|29676.2|29585.2|29681.1|29590.1|29681.1|29590.1|29675.4|29584.4|32
1653508300000|2022-05-25 19:51:40|29683.6|29592.6|29684.6|29593.6|29686.4|29595.4|29680|29589|30
1653508310000|2022-05-25 19:51:50|29684.5|29593.5|29672.4|29581.4|29685.9|29594.9|29671.3|29580.3|34
1653508320000|2022-05-25 19:52:00|29674.6|29583.6|29662.2|29571.2|29675.2|29584.2|29660|29569|36
1653508330000|2022-05-25 19:52:10|29662.3|29571.3|29661.6|29570.6|29663.4|29572.4|29661.1|29570.1|34
1653508340000|2022-05-25 19:52:20|29662.1|29571.1|29654.4|29563.4|29670.3|29579.3|29647.1|29556.1|39
1653508350000|2022-05-25 19:52:30|29654|29563|29660.1|29569.1|29660.1|29569.1|29652.3|29561.3|27
1653508360000|2022-05-25 19:52:40|29660.4|29569.4|29664.8|29573.8|29667.8|29576.8|29659|29568|27
1653508370000|2022-05-25 19:52:50|29662.6|29571.6|29658.2|29567.2|29663|29572|29655.5|29564.5|32
1653508380000|2022-05-25 19:53:00|29657.7|29566.7|29655.4|29564.4|29657.7|29566.7|29647.9|29556.9|29
1653508390000|2022-05-25 19:53:10|29655.9|29564.9|29657.2|29566.2|29657.4|29566.4|29651.9|29560.9|25
1653508400000|2022-05-25 19:53:20|29656.7|29565.7|29664.4|29573.4|29668.5|29577.5|29655.9|29564.9|33
1653508410000|2022-05-25 19:53:30|29664.3|29573.3|29669.1|29578.1|29676.4|29585.4|29662.2|29571.2|33
1653508420000|2022-05-25 19:53:40|29671.1|29580.1|29674.8|29583.8|29674.8|29583.8|29662.2|29571.2|29
1653508430000|2022-05-25 19:53:50|29674.5|29583.5|29675.3|29584.3|29676.7|29585.7|29674.1|29583.1|27
1653508440000|2022-05-25 19:54:00|29675.1|29584.1|29674.1|29583.1|29683.6|29592.6|29674.1|29583.1|20
1653508450000|2022-05-25 19:54:10|29677.1|29586.1|29680.3|29589.3|29694.9|29603.9|29675|29584|28
1653508460000|2022-05-25 19:54:20|29678.3|29587.3|29678.3|29587.3|29687|29596|29678.3|29587.3|11
1653508470000|2022-05-25 19:54:30|29680.4|29589.4|29688.5|29597.5|29688.7|29597.7|29678.3|29587.3|29
1653508480000|2022-05-25 19:54:40|29688.1|29597.1|29694.6|29603.6|29704.2|29613.2|29684.4|29593.4|25
1653508490000|2022-05-25 19:54:50|29701.4|29610.4|29695.5|29604.5|29703|29612|29691.5|29600.5|33
1653508500000|2022-05-25 19:55:00|29694.4|29603.4|29693.2|29602.2|29696.1|29605.1|29689.3|29598.3|34
1653508510000|2022-05-25 19:55:10|29696.2|29605.2|29691.5|29600.5|29698.9|29607.9|29691.5|29600.5|25
1653508520000|2022-05-25 19:55:20|29693|29602|29703|29612|29710.4|29619.4|29691.5|29600.5|32
1653508530000|2022-05-25 19:55:30|29708.5|29617.5|29705.1|29614.1|29710.4|29619.4|29695.4|29604.4|28
1653508540000|2022-05-25 19:55:40|29706.7|29615.7|29706.5|29615.5|29710.1|29619.1|29706.5|29615.5|20
1653508550000|2022-05-25 19:55:50|29710.8|29619.8|29715.2|29624.2|29721.5|29630.5|29709.1|29618.1|34
1653508560000|2022-05-25 19:56:00|29721.1|29630.1|29724.4|29633.4|29729.5|29638.5|29714.7|29623.7|35
1653508570000|2022-05-25 19:56:10|29724.5|29633.5|29731.8|29640.8|29734.7|29643.7|29724.5|29633.5|33
1653508580000|2022-05-25 19:56:20|29727.2|29636.2|29685.6|29594.6|29728.8|29637.8|29680.2|29589.2|33
1653508590000|2022-05-25 19:56:30|29686|29595|29654|29563|29686|29595|29652.9|29561.9|38
1653508600000|2022-05-25 19:56:40|29656.5|29565.5|29655.5|29564.5|29656.8|29565.8|29647.8|29556.8|38
1653508610000|2022-05-25 19:56:50|29656.8|29565.8|29670.8|29579.8|29673.2|29582.2|29656.8|29565.8|34
1653508620000|2022-05-25 19:57:00|29670.5|29579.5|29666.3|29575.3|29672.4|29581.4|29664.4|29573.4|36
1653508630000|2022-05-25 19:57:10|29666.5|29575.5|29669.9|29578.9|29671|29580|29665.6|29574.6|31
1653508640000|2022-05-25 19:57:20|29672.1|29581.1|29672.8|29581.8|29672.8|29581.8|29668.1|29577.1|31
1653508650000|2022-05-25 19:57:30|29670.4|29579.4|29671.6|29580.6|29673.1|29582.1|29667.8|29576.8|31
1653508660000|2022-05-25 19:57:40|29671.5|29580.5|29671.1|29580.1|29673.4|29582.4|29668.4|29577.4|24
1653508670000|2022-05-25 19:57:50|29673.6|29582.6|29675|29584|29675.2|29584.2|29668.4|29577.4|28
1653508680000|2022-05-25 19:58:00|29674.9|29583.9|29662.8|29571.8|29674.9|29583.9|29662.8|29571.8|31
1653508690000|2022-05-25 19:58:10|29662.5|29571.5|29665.1|29574.1|29666|29575|29662.4|29571.4|30
1653508700000|2022-05-25 19:58:20|29665.4|29574.4|29668.1|29577.1|29668.6|29577.6|29665.4|29574.4|26
1653508710000|2022-05-25 19:58:30|29666.9|29575.9|29666.4|29575.4|29668.7|29577.7|29665.6|29574.6|34
1653508720000|2022-05-25 19:58:40|29666.3|29575.3|29670|29579|29671.6|29580.6|29666.1|29575.1|30
1653508730000|2022-05-25 19:58:50|29669.7|29578.7|29671.5|29580.5|29671.8|29580.8|29668.3|29577.3|37
1653508740000|2022-05-25 19:59:00|29670.8|29579.8|29655.8|29564.8|29673|29582|29649.7|29558.7|36
1653508750000|2022-05-25 19:59:10|29650.4|29559.4|29635.9|29544.9|29656.3|29565.3|29634.4|29543.4|32
1653508760000|2022-05-25 19:59:20|29633.6|29542.6|29621.7|29530.7|29634.5|29543.5|29617.6|29526.6|34
1653508770000|2022-05-25 19:59:30|29621.8|29530.8|29608.3|29517.3|29623.3|29532.3|29604|29513|33
1653508780000|2022-05-25 19:59:40|29607.5|29516.5|29594.4|29503.4|29607.5|29516.5|29582.2|29491.2|35
1653508790000|2022-05-25 19:59:50|29594.1|29503.1|29599.2|29508.2|29605|29514|29592.1|29501.1|39
1653508800000|2022-05-25 20:00:00|29606.5|29515.5|29590.2|29499.2|29614|29523|29589.6|29498.6|38
1653508810000|2022-05-25 20:00:10|29590.4|29499.4|29577.5|29486.5|29592.4|29501.4|29577.5|29486.5|38
1653508820000|2022-05-25 20:00:20|29576.9|29485.9|29590.5|29499.5|29590.5|29499.5|29576.8|29485.8|38
1653508830000|2022-05-25 20:00:30|29589.8|29498.8|29585.2|29494.2|29592.4|29501.4|29585.1|29494.1|34
1653508840000|2022-05-25 20:00:40|29586.8|29495.8|29586.8|29495.8|29589.9|29498.9|29584.8|29493.8|30
1653508850000|2022-05-25 20:00:50|29586.5|29495.5|29589.9|29498.9|29592.4|29501.4|29586.4|29495.4|33
1653508860000|2022-05-25 20:01:00|29588.1|29497.1|29588.8|29497.8|29592|29501|29587.3|29496.3|34
1653508870000|2022-05-25 20:01:10|29589.1|29498.1|29594.8|29503.8|29595|29504|29586.4|29495.4|32
1653508880000|2022-05-25 20:01:20|29594.9|29503.9|29592.3|29501.3|29595.2|29504.2|29592.3|29501.3|25
1653508890000|2022-05-25 20:01:30|29592.5|29501.5|29590.2|29499.2|29592.6|29501.6|29589|29498|18
1653508900000|2022-05-25 20:01:40|29590.1|29499.1|29586.8|29495.8|29590.2|29499.2|29585.7|29494.7|17
1653508910000|2022-05-25 20:01:50|29586.9|29495.9|29588.7|29497.7|29588.7|29497.7|29585.6|29494.6|22
1653508920000|2022-05-25 20:02:00|29588|29497|29586.8|29495.8|29588.3|29497.3|29583.7|29492.7|21
1653508930000|2022-05-25 20:02:10|29588|29497|29602.6|29511.6|29605|29514|29588|29497|33
1653508940000|2022-05-25 20:02:20|29604.1|29513.1|29613.8|29522.8|29613.8|29522.8|29603.6|29512.6|30
1653508950000|2022-05-25 20:02:30|29614.1|29523.1|29619.7|29528.7|29620.3|29529.3|29611.1|29520.1|33
1653508960000|2022-05-25 20:02:40|29620.3|29529.3|29617.3|29526.3|29621.3|29530.3|29612.6|29521.6|33
1653508970000|2022-05-25 20:02:50|29614.5|29523.5|29618.3|29527.3|29618.8|29527.8|29614.5|29523.5|33
1653508980000|2022-05-25 20:03:00|29618|29527|29617.9|29526.9|29618.5|29527.5|29617.3|29526.3|30
1653508990000|2022-05-25 20:03:10|29617.5|29526.5|29618.3|29527.3|29619.1|29528.1|29613.3|29522.3|22
1653509000000|2022-05-25 20:03:20|29617.9|29526.9|29616.9|29525.9|29618.3|29527.3|29614.5|29523.5|28
1653509010000|2022-05-25 20:03:30|29617.4|29526.4|29620.3|29529.3|29620.7|29529.7|29617|29526|27
1653509020000|2022-05-25 20:03:40|29620.2|29529.2|29621.5|29530.5|29621.9|29530.9|29619.7|29528.7|25
1653509030000|2022-05-25 20:03:50|29621.4|29530.4|29628.9|29537.9|29629.2|29538.2|29621.4|29530.4|26
1653509040000|2022-05-25 20:04:00|29629.4|29538.4|29628.2|29537.2|29632.1|29541.1|29628.2|29537.2|33
1653509050000|2022-05-25 20:04:10|29627.3|29536.3|29619.7|29528.7|29627.6|29536.6|29619.1|29528.1|27
1653509060000|2022-05-25 20:04:20|29622.9|29531.9|29622|29531|29622.9|29531.9|29621.4|29530.4|18
1653509070000|2022-05-25 20:04:30|29622.1|29531.1|29621.5|29530.5|29622.1|29531.1|29619.8|29528.8|29
1653509080000|2022-05-25 20:04:40|29622.5|29531.5|29622.5|29531.5|29623.2|29532.2|29622|29531|18
1653509090000|2022-05-25 20:04:50|29625.8|29534.8|29634.9|29543.9|29639.2|29548.2|29625.8|29534.8|32
1653509100000|2022-05-25 20:05:00|29635.2|29544.2|29640.5|29549.5|29640.5|29549.5|29635|29544|36
1653509110000|2022-05-25 20:05:10|29638.1|29547.1|29643.2|29552.2|29644.8|29553.8|29637.9|29546.9|34
1653509120000|2022-05-25 20:05:20|29643.4|29552.4|29641.1|29550.1|29643.9|29552.9|29639.9|29548.9|30
1653509130000|2022-05-25 20:05:30|29641.3|29550.3|29645.1|29554.1|29646.2|29555.2|29641.2|29550.2|36
1653509140000|2022-05-25 20:05:40|29643|29552|29649.9|29558.9|29650|29559|29642.6|29551.6|30
1653509150000|2022-05-25 20:05:50|29651.6|29560.6|29655.8|29564.8|29656|29565|29649.8|29558.8|38
1653509160000|2022-05-25 20:06:00|29655.7|29564.7|29650.5|29559.5|29655.8|29564.8|29645.9|29554.9|32
1653509170000|2022-05-25 20:06:10|29649.4|29558.4|29648.2|29557.2|29650.6|29559.6|29647.6|29556.6|27
1653509180000|2022-05-25 20:06:20|29649.2|29558.2|29649.2|29558.2|29651.6|29560.6|29647.4|29556.4|28
1653509190000|2022-05-25 20:06:30|29649.1|29558.1|29649.3|29558.3|29649.3|29558.3|29646.8|29555.8|22
1653509200000|2022-05-25 20:06:40|29649.1|29558.1|29647.8|29556.8|29649.7|29558.7|29646.5|29555.5|25
1653509210000|2022-05-25 20:06:50|29647.5|29556.5|29647.4|29556.4|29648.9|29557.9|29641.5|29550.5|25
1653509220000|2022-05-25 20:07:00|29645.3|29554.3|29647.3|29556.3|29648.9|29557.9|29643.3|29552.3|21
1653509230000|2022-05-25 20:07:10|29648.9|29557.9|29648.9|29557.9|29648.9|29557.9|29640.6|29549.6|19
1653509240000|2022-05-25 20:07:20|29646.3|29555.3|29645.1|29554.1|29648.9|29557.9|29640.6|29549.6|29
1653509250000|2022-05-25 20:07:30|29647.6|29556.6|29646.3|29555.3|29648.9|29557.9|29642|29551|25
1653509260000|2022-05-25 20:07:40|29645.6|29554.6|29643.8|29552.8|29648.9|29557.9|29640.3|29549.3|30
1653509270000|2022-05-25 20:07:50|29644|29553|29642.7|29551.7|29644|29553|29640.3|29549.3|11
1653509280000|2022-05-25 20:08:00|29640.7|29549.7|29638.8|29547.8|29642.8|29551.8|29637.5|29546.5|24
1653509290000|2022-05-25 20:08:10|29642.5|29551.5|29637.2|29546.2|29643.1|29552.1|29637.1|29546.1|27
1653509300000|2022-05-25 20:08:20|29640.7|29549.7|29636.7|29545.7|29641.6|29550.6|29635.9|29544.9|21
1653509310000|2022-05-25 20:08:30|29638.6|29547.6|29639.6|29548.6|29646.2|29555.2|29638.6|29547.6|24
1653509320000|2022-05-25 20:08:40|29641.6|29550.6|29638.1|29547.1|29642.9|29551.9|29637.4|29546.4|23
1653509330000|2022-05-25 20:08:50|29638.6|29547.6|29639.8|29548.8|29642.9|29551.9|29637.1|29546.1|21
1653509340000|2022-05-25 20:09:00|29639.7|29548.7|29652.2|29561.2|29652.2|29561.2|29636.9|29545.9|20
1653509350000|2022-05-25 20:09:10|29653.1|29562.1|29654.9|29563.9|29658.6|29567.6|29652.2|29561.2|31
1653509360000|2022-05-25 20:09:20|29654.4|29563.4|29657.8|29566.8|29660.3|29569.3|29653.6|29562.6|32
1653509370000|2022-05-25 20:09:30|29658.1|29567.1|29655|29564|29658.8|29567.8|29655|29564|31
1653509380000|2022-05-25 20:09:40|29654.1|29563.1|29655.9|29564.9|29658.4|29567.4|29654.1|29563.1|32
1653509390000|2022-05-25 20:09:50|29658|29567|29656.1|29565.1|29658.7|29567.7|29655.4|29564.4|28
1653509400000|2022-05-25 20:10:00|29655.9|29564.9|29657.9|29566.9|29660.3|29569.3|29655.8|29564.8|31
1653509410000|2022-05-25 20:10:10|29658|29567|29658|29567|29659.9|29568.9|29655.9|29564.9|30
1653509420000|2022-05-25 20:10:20|29657.9|29566.9|29655.5|29564.5|29657.9|29566.9|29653.6|29562.6|26
1653509430000|2022-05-25 20:10:30|29656.4|29565.4|29652.7|29561.7|29656.4|29565.4|29652.7|29561.7|20
1653509440000|2022-05-25 20:10:40|29652.5|29561.5|29644.8|29553.8|29652.5|29561.5|29642.9|29551.9|25
1653509450000|2022-05-25 20:10:50|29649.3|29558.3|29648|29557|29649.3|29558.3|29643.4|29552.4|26
1653509460000|2022-05-25 20:11:00|29648.2|29557.2|29652.4|29561.4|29653.6|29562.6|29647.9|29556.9|29
1653509470000|2022-05-25 20:11:10|29652.2|29561.2|29652.8|29561.8|29652.8|29561.8|29650.6|29559.6|19
1653509480000|2022-05-25 20:11:20|29652.3|29561.3|29651|29560|29652.7|29561.7|29650.9|29559.9|27
1653509490000|2022-05-25 20:11:30|29649.8|29558.8|29658.1|29567.1|29660|29569|29649.6|29558.6|26
1653509500000|2022-05-25 20:11:40|29658.3|29567.3|29658.6|29567.6|29662|29571|29656.4|29565.4|30
1653509510000|2022-05-25 20:11:50|29657.9|29566.9|29658.2|29567.2|29661.7|29570.7|29657.9|29566.9|20
1653509520000|2022-05-25 20:12:00|29660.7|29569.7|29652.2|29561.2|29662|29571|29651.4|29560.4|31
1653509530000|2022-05-25 20:12:10|29652.7|29561.7|29653|29562|29654.1|29563.1|29652.6|29561.6|24
1653509540000|2022-05-25 20:12:20|29652.3|29561.3|29655.9|29564.9|29657|29566|29651.4|29560.4|29
1653509550000|2022-05-25 20:12:30|29656|29565|29654.6|29563.6|29656|29565|29650.7|29559.7|31
1653509560000|2022-05-25 20:12:40|29654.9|29563.9|29655.8|29564.8|29656.5|29565.5|29654.6|29563.6|28
1653509570000|2022-05-25 20:12:50|29655.6|29564.6|29655.3|29564.3|29655.8|29564.8|29653.9|29562.9|17
1653509580000|2022-05-25 20:13:00|29655|29564|29652.1|29561.1|29655.4|29564.4|29651.5|29560.5|22
1653509590000|2022-05-25 20:13:10|29651.6|29560.6|29652.1|29561.1|29652.5|29561.5|29649|29558|24
1653509600000|2022-05-25 20:13:20|29653.3|29562.3|29652.6|29561.6|29653.9|29562.9|29652|29561|20
1653509610000|2022-05-25 20:13:30|29653.1|29562.1|29653|29562|29655|29564|29652.3|29561.3|28
1653509620000|2022-05-25 20:13:40|29653.5|29562.5|29654.4|29563.4|29656.5|29565.5|29652.8|29561.8|24
1653509630000|2022-05-25 20:13:50|29654.5|29563.5|29655|29564|29656.8|29565.8|29654.5|29563.5|15
1653509640000|2022-05-25 20:14:00|29654.9|29563.9|29651.9|29560.9|29654.9|29563.9|29651.4|29560.4|17
1653509650000|2022-05-25 20:14:10|29652|29561|29653.9|29562.9|29654.5|29563.5|29652|29561|25
1653509660000|2022-05-25 20:14:20|29653.6|29562.6|29654.4|29563.4|29656.7|29565.7|29652.3|29561.3|22
1653509670000|2022-05-25 20:14:30|29654.3|29563.3|29653.1|29562.1|29654.6|29563.6|29652.7|29561.7|19
1653509680000|2022-05-25 20:14:40|29652.8|29561.8|29651.9|29560.9|29653|29562|29651.8|29560.8|25
1653509690000|2022-05-25 20:14:50|29652.4|29561.4|29655.3|29564.3|29656.7|29565.7|29651.4|29560.4|29
1653509700000|2022-05-25 20:15:00|29654.9|29563.9|29636.1|29545.1|29654.9|29563.9|29636|29545|23
1653509710000|2022-05-25 20:15:10|29636.2|29545.2|29633.8|29542.8|29636.9|29545.9|29633.8|29542.8|14
1653509720000|2022-05-25 20:15:20|29634.2|29543.2|29636.6|29545.6|29637.5|29546.5|29633.9|29542.9|29
1653509730000|2022-05-25 20:15:30|29636.8|29545.8|29653.8|29562.8|29655.5|29564.5|29636.8|29545.8|12
1653509740000|2022-05-25 20:15:40|29655.4|29564.4|29659|29568|29659.5|29568.5|29655.4|29564.4|21
1653509750000|2022-05-25 20:15:50|29657.2|29566.2|29671.5|29580.5|29671.5|29580.5|29657.2|29566.2|33
1653509760000|2022-05-25 20:16:00|29671.7|29580.7|29666|29575|29675.9|29584.9|29662.8|29571.8|29
1653509770000|2022-05-25 20:16:10|29665.8|29574.8|29672|29581|29672.5|29581.5|29665.8|29574.8|29
1653509780000|2022-05-25 20:16:20|29672.1|29581.1|29668.8|29577.8|29672.1|29581.1|29668|29577|29
1653509790000|2022-05-25 20:16:30|29669.2|29578.2|29672.9|29581.9|29674.5|29583.5|29669|29578|32
1653509800000|2022-05-25 20:16:40|29672.7|29581.7|29673.3|29582.3|29673.3|29582.3|29671.9|29580.9|24
1653509810000|2022-05-25 20:16:50|29673.1|29582.1|29673.5|29582.5|29675.2|29584.2|29672.5|29581.5|26
1653509820000|2022-05-25 20:17:00|29673.6|29582.6|29669.9|29578.9|29673.6|29582.6|29669|29578|29
1653509830000|2022-05-25 20:17:10|29670.3|29579.3|29672|29581|29672|29581|29670.3|29579.3|15
1653509840000|2022-05-25 20:17:20|29671.8|29580.8|29668|29577|29672.1|29581.1|29663.6|29572.6|21
1653509850000|2022-05-25 20:17:30|29667.6|29576.6|29667.9|29576.9|29671.4|29580.4|29666.2|29575.2|26
1653509860000|2022-05-25 20:17:40|29667|29576|29666.3|29575.3|29672.7|29581.7|29662.8|29571.8|26
1653509870000|2022-05-25 20:17:50|29666.4|29575.4|29664.7|29573.7|29669|29578|29664.5|29573.5|20
1653509880000|2022-05-25 20:18:00|29663.4|29572.4|29672.1|29581.1|29672.8|29581.8|29663.4|29572.4|18
1653509890000|2022-05-25 20:18:10|29672.5|29581.5|29672.4|29581.4|29673.5|29582.5|29670|29579|25
1653509900000|2022-05-25 20:18:20|29672.9|29581.9|29676.8|29585.8|29677.1|29586.1|29671.9|29580.9|25
1653509910000|2022-05-25 20:18:30|29676.6|29585.6|29678.1|29587.1|29679.2|29588.2|29676.3|29585.3|31
1653509920000|2022-05-25 20:18:40|29678.4|29587.4|29684.7|29593.7|29684.7|29593.7|29678.1|29587.1|26
1653509930000|2022-05-25 20:18:50|29684.9|29593.9|29688.8|29597.8|29691.9|29600.9|29684.7|29593.7|34
1653509940000|2022-05-25 20:19:00|29689.3|29598.3|29690.3|29599.3|29692.1|29601.1|29687.9|29596.9|26
1653509950000|2022-05-25 20:19:10|29689.6|29598.6|29689.7|29598.7|29691.3|29600.3|29689.2|29598.2|22
1653509960000|2022-05-25 20:19:20|29688.7|29597.7|29689.5|29598.5|29692.2|29601.2|29687.7|29596.7|30
1653509970000|2022-05-25 20:19:30|29689.3|29598.3|29670.1|29579.1|29689.3|29598.3|29669.6|29578.6|30
1653509980000|2022-05-25 20:19:40|29677.9|29586.9|29675.2|29584.2|29677.9|29586.9|29669.6|29578.6|32
1653509990000|2022-05-25 20:19:50|29675.8|29584.8|29685.6|29594.6|29686.7|29595.7|29673.7|29582.7|33
1653510000000|2022-05-25 20:20:00|29685.8|29594.8|29690.4|29599.4|29690.8|29599.8|29685.3|29594.3|30
1653510010000|2022-05-25 20:20:10|29689|29598|29693.7|29602.7|29693.9|29602.9|29687.9|29596.9|24
1653510020000|2022-05-25 20:20:20|29691.7|29600.7|29692.7|29601.7|29693.4|29602.4|29688.9|29597.9|27
1653510030000|2022-05-25 20:20:30|29692.8|29601.8|29694.6|29603.6|29694.7|29603.7|29690.9|29599.9|24
1653510040000|2022-05-25 20:20:40|29691.8|29600.8|29657.3|29566.3|29691.8|29600.8|29654.9|29563.9|33
1653510050000|2022-05-25 20:20:50|29645.7|29554.7|29650.1|29559.1|29653|29562|29626.1|29535.1|37
1653510060000|2022-05-25 20:21:00|29649|29558|29650.8|29559.8|29652.7|29561.7|29642.7|29551.7|38
1653510070000|2022-05-25 20:21:10|29651.7|29560.7|29646.3|29555.3|29656.9|29565.9|29642.3|29551.3|37
1653510080000|2022-05-25 20:21:20|29647.8|29556.8|29652.6|29561.6|29654.7|29563.7|29644.8|29553.8|37
1653510090000|2022-05-25 20:21:30|29653.3|29562.3|29686.9|29595.9|29693.8|29602.8|29652.9|29561.9|39
1653510100000|2022-05-25 20:21:40|29687.4|29596.4|29692.8|29601.8|29697.8|29606.8|29687.4|29596.4|34
1653510110000|2022-05-25 20:21:50|29691.3|29600.3|29690.4|29599.4|29691.3|29600.3|29677.2|29586.2|34
1653510120000|2022-05-25 20:22:00|29690.3|29599.3|29674.3|29583.3|29690.9|29599.9|29674.3|29583.3|37
1653510130000|2022-05-25 20:22:10|29678.6|29587.6|29684.3|29593.3|29684.3|29593.3|29666.7|29575.7|38
1653510140000|2022-05-25 20:22:20|29684|29593|29673.8|29582.8|29687.4|29596.4|29673.4|29582.4|36
1653510150000|2022-05-25 20:22:30|29677|29586|29661.9|29570.9|29678.2|29587.2|29655.6|29564.6|37
1653510160000|2022-05-25 20:22:40|29661.8|29570.8|29656.9|29565.9|29662.6|29571.6|29653.3|29562.3|37
1653510170000|2022-05-25 20:22:50|29656.1|29565.1|29647.6|29556.6|29656.9|29565.9|29647.6|29556.6|32
1653510180000|2022-05-25 20:23:00|29648|29557|29651.5|29560.5|29652|29561|29647|29556|20
1653510190000|2022-05-25 20:23:10|29651.6|29560.6|29653.9|29562.9|29657.9|29566.9|29646.9|29555.9|37
1653510200000|2022-05-25 20:23:20|29654.7|29563.7|29666.5|29575.5|29666.5|29575.5|29652.7|29561.7|36
1653510210000|2022-05-25 20:23:30|29666.4|29575.4|29654.2|29563.2|29666.5|29575.5|29653.9|29562.9|34
1653510220000|2022-05-25 20:23:40|29654.1|29563.1|29657.6|29566.6|29658.4|29567.4|29653.4|29562.4|31
1653510230000|2022-05-25 20:23:50|29657.8|29566.8|29647.8|29556.8|29658.6|29567.6|29642.2|29551.2|32
1653510240000|2022-05-25 20:24:00|29649.9|29558.9|29643.1|29552.1|29650.6|29559.6|29643.1|29552.1|20
1653510250000|2022-05-25 20:24:10|29643.2|29552.2|29652.5|29561.5|29656.5|29565.5|29643.1|29552.1|29
1653510260000|2022-05-25 20:24:20|29653.7|29562.7|29647.6|29556.6|29654|29563|29647.1|29556.1|28
1653510270000|2022-05-25 20:24:30|29646.5|29555.5|29645.1|29554.1|29646.9|29555.9|29644.1|29553.1|20
1653510280000|2022-05-25 20:24:40|29645.5|29554.5|29641.2|29550.2|29645.5|29554.5|29641.2|29550.2|24
1653510290000|2022-05-25 20:24:50|29640.6|29549.6|29637.3|29546.3|29641.4|29550.4|29636.7|29545.7|20
1653510300000|2022-05-25 20:25:00|29637.4|29546.4|29635.3|29544.3|29637.5|29546.5|29635.2|29544.2|18
1653510310000|2022-05-25 20:25:10|29635.2|29544.2|29635.5|29544.5|29635.5|29544.5|29635.2|29544.2|5
1653510320000|2022-05-25 20:25:20|29633.6|29542.6|29635.1|29544.1|29635.1|29544.1|29630.3|29539.3|11
1653510330000|2022-05-25 20:25:30|29633.8|29542.8|29635|29544|29635.1|29544.1|29632.9|29541.9|10
1653510340000|2022-05-25 20:25:40|29634.5|29543.5|29630.7|29539.7|29635|29544|29622.8|29531.8|18
1653510350000|2022-05-25 20:25:50|29629.7|29538.7|29628.9|29537.9|29635|29544|29627|29536|24
1653510360000|2022-05-25 20:26:00|29629.2|29538.2|29625.4|29534.4|29629.2|29538.2|29625.4|29534.4|7
1653510370000|2022-05-25 20:26:10|29626.1|29535.1|29625.8|29534.8|29626.3|29535.3|29625.8|29534.8|10
1653510380000|2022-05-25 20:26:20|29626|29535|29627.2|29536.2|29627.7|29536.7|29626|29535|18
1653510390000|2022-05-25 20:26:30|29627.1|29536.1|29628.3|29537.3|29629.3|29538.3|29627.1|29536.1|30
1653510400000|2022-05-25 20:26:40|29628.1|29537.1|29622.6|29531.6|29629.1|29538.1|29619.9|29528.9|30
1653510410000|2022-05-25 20:26:50|29623.9|29532.9|29619.9|29528.9|29623.9|29532.9|29614.5|29523.5|35
1653510420000|2022-05-25 20:27:00|29619|29528|29614.7|29523.7|29619|29528|29612.3|29521.3|35
1653510430000|2022-05-25 20:27:10|29614.8|29523.8|29610.6|29519.6|29616.3|29525.3|29609.4|29518.4|34
1653510440000|2022-05-25 20:27:20|29611.6|29520.6|29612.1|29521.1|29613.9|29522.9|29611.2|29520.2|34
1653510450000|2022-05-25 20:27:30|29611.4|29520.4|29615.9|29524.9|29618|29527|29611.2|29520.2|31
1653510460000|2022-05-25 20:27:40|29616.3|29525.3|29619.7|29528.7|29619.7|29528.7|29616.2|29525.2|29
1653510470000|2022-05-25 20:27:50|29618.9|29527.9|29617|29526|29620.4|29529.4|29617|29526|20
1653510480000|2022-05-25 20:28:00|29614.6|29523.6|29618.5|29527.5|29620.4|29529.4|29613.1|29522.1|35
1653510490000|2022-05-25 20:28:10|29618.7|29527.7|29616.4|29525.4|29619.8|29528.8|29616.4|29525.4|20
1653510500000|2022-05-25 20:28:20|29615.4|29524.4|29618.8|29527.8|29620|29529|29615.4|29524.4|28
1653510510000|2022-05-25 20:28:30|29618.6|29527.6|29619.6|29528.6|29622|29531|29618.6|29527.6|28
1653510520000|2022-05-25 20:28:40|29619.5|29528.5|29619.2|29528.2|29622|29531|29618.4|29527.4|29
1653510530000|2022-05-25 20:28:50|29619.8|29528.8|29619|29528|29621.3|29530.3|29618.2|29527.2|29
1653510540000|2022-05-25 20:29:00|29618.3|29527.3|29620.7|29529.7|29620.7|29529.7|29618.3|29527.3|26
1653510550000|2022-05-25 20:29:10|29617.8|29526.8|29619.4|29528.4|29623.8|29532.8|29615.8|29524.8|25
1653510560000|2022-05-25 20:29:20|29618.5|29527.5|29621.5|29530.5|29622.7|29531.7|29617.7|29526.7|20
1653510570000|2022-05-25 20:29:30|29619.1|29528.1|29633|29542|29633|29542|29617.6|29526.6|30
1653510580000|2022-05-25 20:29:40|29632.7|29541.7|29637.3|29546.3|29640.4|29549.4|29632.7|29541.7|28
1653510590000|2022-05-25 20:29:50|29636.4|29545.4|29640.4|29549.4|29642.2|29551.2|29634.6|29543.6|21
1653510600000|2022-05-25 20:30:00|29641|29550|29638.3|29547.3|29641|29550|29633.9|29542.9|32
1653510610000|2022-05-25 20:30:10|29639.5|29548.5|29641.8|29550.8|29642.2|29551.2|29638.2|29547.2|35
1653510620000|2022-05-25 20:30:20|29640.3|29549.3|29643.6|29552.6|29643.6|29552.6|29639.2|29548.2|24
1653510630000|2022-05-25 20:30:30|29644|29553|29644.8|29553.8|29648.8|29557.8|29640.4|29549.4|32
1653510640000|2022-05-25 20:30:40|29647.3|29556.3|29651.4|29560.4|29654.6|29563.6|29647.3|29556.3|29
1653510650000|2022-05-25 20:30:50|29650.9|29559.9|29661|29570|29661.4|29570.4|29650.9|29559.9|25
1653510660000|2022-05-25 20:31:00|29661.6|29570.6|29662.9|29571.9|29670.1|29579.1|29660.6|29569.6|37
1653510670000|2022-05-25 20:31:10|29662.6|29571.6|29656|29565|29664.2|29573.2|29655.8|29564.8|28
1653510680000|2022-05-25 20:31:20|29655.8|29564.8|29660.1|29569.1|29660.1|29569.1|29653.6|29562.6|19
1653510690000|2022-05-25 20:31:30|29659.5|29568.5|29663.3|29572.3|29666.4|29575.4|29659.5|29568.5|28
1653510700000|2022-05-25 20:31:40|29664|29573|29668.9|29577.9|29669.9|29578.9|29662.5|29571.5|31
1653510710000|2022-05-25 20:31:50|29669.3|29578.3|29669|29578|29669.9|29578.9|29667.2|29576.2|31
1653510720000|2022-05-25 20:32:00|29668.9|29577.9|29669.2|29578.2|29670.5|29579.5|29668.1|29577.1|26
1653510730000|2022-05-25 20:32:10|29669.3|29578.3|29670.1|29579.1|29672.1|29581.1|29668.6|29577.6|33
1653510740000|2022-05-25 20:32:20|29670.4|29579.4|29684.8|29593.8|29684.8|29593.8|29669.8|29578.8|28
1653510750000|2022-05-25 20:32:30|29682|29591|29679.6|29588.6|29685.8|29594.8|29679.3|29588.3|25
1653510760000|2022-05-25 20:32:40|29681.8|29590.8|29682.6|29591.6|29689.8|29598.8|29680|29589|18
1653510770000|2022-05-25 20:32:50|29689|29598|29688.9|29597.9|29690.7|29599.7|29684.2|29593.2|21
1653510780000|2022-05-25 20:33:00|29689.6|29598.6|29687.7|29596.7|29697.7|29606.7|29687.5|29596.5|27
1653510790000|2022-05-25 20:33:10|29686.4|29595.4|29684.4|29593.4|29686.8|29595.8|29682.4|29591.4|27
1653510800000|2022-05-25 20:33:20|29684.3|29593.3|29689.5|29598.5|29690|29599|29684.1|29593.1|18
1653510810000|2022-05-25 20:33:30|29689.9|29598.9|29698.9|29607.9|29700.1|29609.1|29689.5|29598.5|29
1653510820000|2022-05-25 20:33:40|29699|29608|29702.6|29611.6|29704.3|29613.3|29698.8|29607.8|20
1653510830000|2022-05-25 20:33:50|29703.9|29612.9|29710.7|29619.7|29710.7|29619.7|29697.5|29606.5|23
1653510840000|2022-05-25 20:34:00|29707.2|29616.2|29708.4|29617.4|29710.7|29619.7|29702.8|29611.8|27
1653510850000|2022-05-25 20:34:10|29707.9|29616.9|29708.7|29617.7|29709.8|29618.8|29707.3|29616.3|32
1653510860000|2022-05-25 20:34:20|29708.6|29617.6|29708|29617|29708.7|29617.7|29706.1|29615.1|26
1653510870000|2022-05-25 20:34:30|29708.4|29617.4|29713.3|29622.3|29714.3|29623.3|29707.6|29616.6|28
1653510880000|2022-05-25 20:34:40|29713.2|29622.2|29709|29618|29713.2|29622.2|29706.2|29615.2|22
1653510890000|2022-05-25 20:34:50|29709.1|29618.1|29709.5|29618.5|29709.5|29618.5|29707.8|29616.8|13
1653510900000|2022-05-25 20:35:00|29709.4|29618.4|29705.4|29614.4|29709.4|29618.4|29702.5|29611.5|22
1653510910000|2022-05-25 20:35:10|29703.8|29612.8|29702.2|29611.2|29706.4|29615.4|29701.6|29610.6|22
1653510920000|2022-05-25 20:35:20|29704.4|29613.4|29705.8|29614.8|29706.7|29615.7|29702|29611|24
1653510930000|2022-05-25 20:35:30|29706.9|29615.9|29710.9|29619.9|29710.9|29619.9|29706|29615|15
1653510940000|2022-05-25 20:35:40|29711.8|29620.8|29713.1|29622.1|29713.1|29622.1|29710.9|29619.9|21
1653510950000|2022-05-25 20:35:50|29713|29622|29713.7|29622.7|29713.9|29622.9|29711.2|29620.2|22
1653510960000|2022-05-25 20:36:00|29713.1|29622.1|29714.1|29623.1|29716.7|29625.7|29712.2|29621.2|26
1653510970000|2022-05-25 20:36:10|29714|29623|29713.2|29622.2|29714.1|29623.1|29713|29622|12
1653510980000|2022-05-25 20:36:20|29713.6|29622.6|29725.6|29634.6|29727.4|29636.4|29713.4|29622.4|29
1653510990000|2022-05-25 20:36:30|29725.7|29634.7|29728|29637|29730.4|29639.4|29724.4|29633.4|34
1653511000000|2022-05-25 20:36:40|29727.8|29636.8|29726.2|29635.2|29727.8|29636.8|29725.6|29634.6|21
1653511010000|2022-05-25 20:36:50|29726.3|29635.3|29736.8|29645.8|29736.8|29645.8|29726.2|29635.2|26
1653511020000|2022-05-25 20:37:00|29736.4|29645.4|29730.1|29639.1|29737.4|29646.4|29729.2|29638.2|33
1653511030000|2022-05-25 20:37:10|29729.9|29638.9|29727.7|29636.7|29733.4|29642.4|29727.5|29636.5|26
1653511040000|2022-05-25 20:37:20|29728.3|29637.3|29733.1|29642.1|29733.6|29642.6|29727.9|29636.9|17
1653511050000|2022-05-25 20:37:30|29733.3|29642.3|29726.5|29635.5|29733.5|29642.5|29726.3|29635.3|26
1653511060000|2022-05-25 20:37:40|29726.6|29635.6|29732.6|29641.6|29732.7|29641.7|29725.6|29634.6|22
1653511070000|2022-05-25 20:37:50|29733.1|29642.1|29730.3|29639.3|29734.5|29643.5|29730.3|29639.3|23
1653511080000|2022-05-25 20:38:00|29730.9|29639.9|29736.3|29645.3|29738.9|29647.9|29730.9|29639.9|29
1653511090000|2022-05-25 20:38:10|29740.4|29649.4|29741.2|29650.2|29741.3|29650.3|29734.8|29643.8|26
1653511100000|2022-05-25 20:38:20|29739.7|29648.7|29740.7|29649.7|29743.5|29652.5|29735|29644|29
1653511110000|2022-05-25 20:38:30|29736.6|29645.6|29741.2|29650.2|29742|29651|29736.6|29645.6|23
1653511120000|2022-05-25 20:38:40|29741.1|29650.1|29752|29661|29755.3|29664.3|29739.7|29648.7|20
1653511130000|2022-05-25 20:38:50|29752.1|29661.1|29752.3|29661.3|29753.6|29662.6|29751.5|29660.5|20
1653511140000|2022-05-25 20:39:00|29752.2|29661.2|29748.7|29657.7|29755.5|29664.5|29748.5|29657.5|25
1653511150000|2022-05-25 20:39:10|29748.4|29657.4|29739.3|29648.3|29748.4|29657.4|29736.7|29645.7|20
1653511160000|2022-05-25 20:39:20|29739.1|29648.1|29742.3|29651.3|29742.3|29651.3|29736.2|29645.2|19
1653511170000|2022-05-25 20:39:30|29738.8|29647.8|29741.7|29650.7|29742.3|29651.3|29737.9|29646.9|9
1653511180000|2022-05-25 20:39:40|29742.1|29651.1|29743.9|29652.9|29744.4|29653.4|29741.7|29650.7|21
1653511190000|2022-05-25 20:39:50|29744.2|29653.2|29745.1|29654.1|29745.1|29654.1|29743|29652|18
1653511200000|2022-05-25 20:40:00|29745|29654|29741.4|29650.4|29745|29654|29740.6|29649.6|21
1653511210000|2022-05-25 20:40:10|29741.6|29650.6|29740.6|29649.6|29741.6|29650.6|29740.6|29649.6|18
1653511220000|2022-05-25 20:40:20|29741.1|29650.1|29744.2|29653.2|29745|29654|29740.6|29649.6|27
1653511230000|2022-05-25 20:40:30|29744.4|29653.4|29746.4|29655.4|29747|29656|29744.2|29653.2|22
1653511240000|2022-05-25 20:40:40|29746.5|29655.5|29746.1|29655.1|29746.6|29655.6|29745.1|29654.1|19
1653511250000|2022-05-25 20:40:50|29746|29655|29746.9|29655.9|29747|29656|29745.6|29654.6|16
1653511260000|2022-05-25 20:41:00|29746.3|29655.3|29746.7|29655.7|29746.8|29655.8|29746.2|29655.2|22
1653511270000|2022-05-25 20:41:10|29746.4|29655.4|29744|29653|29746.8|29655.8|29742.2|29651.2|28
1653511280000|2022-05-25 20:41:20|29744.3|29653.3|29742.4|29651.4|29745|29654|29741.5|29650.5|19
1653511290000|2022-05-25 20:41:30|29742.2|29651.2|29743.1|29652.1|29743.6|29652.6|29741.4|29650.4|20
1653511300000|2022-05-25 20:41:40|29742.1|29651.1|29735.1|29644.1|29743.1|29652.1|29735.1|29644.1|10
1653511310000|2022-05-25 20:41:50|29742.3|29651.3|29735.1|29644.1|29742.3|29651.3|29735.1|29644.1|12
1653511320000|2022-05-25 20:42:00|29737.9|29646.9|29742.3|29651.3|29742.3|29651.3|29735.1|29644.1|12
1653511330000|2022-05-25 20:42:10|29741.7|29650.7|29734.6|29643.6|29742.3|29651.3|29732.7|29641.7|24
1653511340000|2022-05-25 20:42:20|29732.7|29641.7|29734.7|29643.7|29734.7|29643.7|29729.9|29638.9|22
1653511350000|2022-05-25 20:42:30|29733.4|29642.4|29732.1|29641.1|29733.4|29642.4|29729.9|29638.9|17
1653511360000|2022-05-25 20:42:40|29732.2|29641.2|29729.2|29638.2|29732.2|29641.2|29729.1|29638.1|19
1653511370000|2022-05-25 20:42:50|29729|29638|29734.2|29643.2|29734.2|29643.2|29729|29638|22
1653511380000|2022-05-25 20:43:00|29734.1|29643.1|29742.6|29651.6|29743.1|29652.1|29734.1|29643.1|22
1653511390000|2022-05-25 20:43:10|29741.6|29650.6|29742.8|29651.8|29743|29652|29741.2|29650.2|23
1653511400000|2022-05-25 20:43:20|29743|29652|29741.7|29650.7|29743|29652|29740.9|29649.9|13
1653511410000|2022-05-25 20:43:30|29741.1|29650.1|29742.1|29651.1|29742.1|29651.1|29740.8|29649.8|7
1653511420000|2022-05-25 20:43:40|29742.2|29651.2|29742.3|29651.3|29742.3|29651.3|29741.4|29650.4|9
1653511430000|2022-05-25 20:43:50|29741.9|29650.9|29742.4|29651.4|29743.5|29652.5|29740.9|29649.9|13
1653511440000|2022-05-25 20:44:00|29742.2|29651.2|29742.4|29651.4|29742.4|29651.4|29741.4|29650.4|4
1653511450000|2022-05-25 20:44:10|29741.4|29650.4|29742.7|29651.7|29742.7|29651.7|29741.3|29650.3|6
1653511460000|2022-05-25 20:44:20|29742.6|29651.6|29734.6|29643.6|29743.8|29652.8|29731.9|29640.9|12
1653511470000|2022-05-25 20:44:30|29736|29645|29727.2|29636.2|29736|29645|29726.1|29635.1|15
1653511480000|2022-05-25 20:44:40|29727.1|29636.1|29726.8|29635.8|29733.3|29642.3|29726.5|29635.5|10
1653511490000|2022-05-25 20:44:50|29726.7|29635.7|29726.7|29635.7|29731.8|29640.8|29726.6|29635.6|5
1653511500000|2022-05-25 20:45:00|29726.6|29635.6|29732.9|29641.9|29734.9|29643.9|29723.9|29632.9|25
1653511510000|2022-05-25 20:45:10|29734.2|29643.2|29731|29640|29734.2|29643.2|29730.2|29639.2|16
1653511520000|2022-05-25 20:45:20|29731.7|29640.7|29734.1|29643.1|29734.5|29643.5|29731.3|29640.3|14
1653511530000|2022-05-25 20:45:30|29734.5|29643.5|29732.8|29641.8|29734.9|29643.9|29729.9|29638.9|15
1653511540000|2022-05-25 20:45:40|29729.9|29638.9|29731.9|29640.9|29733.4|29642.4|29729.9|29638.9|11
1653511550000|2022-05-25 20:45:50|29732.7|29641.7|29729.9|29638.9|29733.1|29642.1|29729.9|29638.9|13
1653511560000|2022-05-25 20:46:00|29732|29641|29732|29641|29733.1|29642.1|29729.9|29638.9|21
1653511570000|2022-05-25 20:46:10|29732.9|29641.9|29730|29639|29733.1|29642.1|29726.4|29635.4|26
1653511580000|2022-05-25 20:46:20|29730.8|29639.8|29728.1|29637.1|29731.1|29640.1|29724.9|29633.9|28
1653511590000|2022-05-25 20:46:30|29725.6|29634.6|29730.8|29639.8|29732.1|29641.1|29725.6|29634.6|14
1653511600000|2022-05-25 20:46:40|29731|29640|29727.9|29636.9|29731|29640|29727.8|29636.8|23
1653511610000|2022-05-25 20:46:50|29727.6|29636.6|29729.6|29638.6|29731.4|29640.4|29727.6|29636.6|13
1653511620000|2022-05-25 20:47:00|29729.7|29638.7|29727.5|29636.5|29731.7|29640.7|29727.5|29636.5|20
1653511630000|2022-05-25 20:47:10|29727.3|29636.3|29726.4|29635.4|29727.3|29636.3|29726.4|29635.4|5
1653511640000|2022-05-25 20:47:20|29726.3|29635.3|29738.1|29647.1|29738.7|29647.7|29726.2|29635.2|18
1653511650000|2022-05-25 20:47:30|29738.9|29647.9|29739.4|29648.4|29741.8|29650.8|29737.6|29646.6|30
1653511660000|2022-05-25 20:47:40|29740.4|29649.4|29743|29652|29744.3|29653.3|29739.7|29648.7|29
1653511670000|2022-05-25 20:47:50|29743.3|29652.3|29742.7|29651.7|29743.3|29652.3|29741.8|29650.8|23
1653511680000|2022-05-25 20:48:00|29742.6|29651.6|29744.1|29653.1|29744.1|29653.1|29740.3|29649.3|14
1653511690000|2022-05-25 20:48:10|29743.9|29652.9|29743.8|29652.8|29744.1|29653.1|29743.2|29652.2|16
1653511700000|2022-05-25 20:48:20|29743.9|29652.9|29743.5|29652.5|29743.9|29652.9|29743.1|29652.1|7
1653511710000|2022-05-25 20:48:30|29743.2|29652.2|29743.9|29652.9|29744.6|29653.6|29743.2|29652.2|15
1653511720000|2022-05-25 20:48:40|29744.3|29653.3|29741.4|29650.4|29744.3|29653.3|29740.7|29649.7|22
1653511730000|2022-05-25 20:48:50|29741.3|29650.3|29741.7|29650.7|29742.7|29651.7|29740.6|29649.6|21
1653511740000|2022-05-25 20:49:00|29742|29651|29741.2|29650.2|29743.4|29652.4|29740.8|29649.8|20
1653511750000|2022-05-25 20:49:10|29739.6|29648.6|29739.4|29648.4|29742|29651|29736.3|29645.3|31
1653511760000|2022-05-25 20:49:20|29741.8|29650.8|29753.7|29662.7|29760.4|29669.4|29739|29648|33
1653511770000|2022-05-25 20:49:30|29754.7|29663.7|29767.9|29676.9|29771.8|29680.8|29754.2|29663.2|37
1653511780000|2022-05-25 20:49:40|29768.1|29677.1|29766.1|29675.1|29772.4|29681.4|29763.2|29672.2|34
1653511790000|2022-05-25 20:49:50|29766.7|29675.7|29771|29680|29776.8|29685.8|29766.7|29675.7|31
1653511800000|2022-05-25 20:50:00|29771.1|29680.1|29767.1|29676.1|29771.1|29680.1|29764.9|29673.9|29
1653511810000|2022-05-25 20:50:10|29768.6|29677.6|29770.7|29679.7|29770.7|29679.7|29763.2|29672.2|26
1653511820000|2022-05-25 20:50:20|29766.9|29675.9|29762.4|29671.4|29768.7|29677.7|29760|29669|23
1653511830000|2022-05-25 20:50:30|29759.2|29668.2|29752.7|29661.7|29760|29669|29752.7|29661.7|21
1653511840000|2022-05-25 20:50:40|29753.1|29662.1|29753|29662|29753.5|29662.5|29752.7|29661.7|11
1653511850000|2022-05-25 20:50:50|29753.1|29662.1|29753.1|29662.1|29753.5|29662.5|29752.7|29661.7|8
1653511860000|2022-05-25 20:51:00|29753.5|29662.5|29753.1|29662.1|29753.5|29662.5|29752.7|29661.7|15
1653511870000|2022-05-25 20:51:10|29753.5|29662.5|29752.7|29661.7|29753.5|29662.5|29752.7|29661.7|20
1653511880000|2022-05-25 20:51:20|29753|29662|29752.7|29661.7|29753.5|29662.5|29752.7|29661.7|21
1653511890000|2022-05-25 20:51:30|29753.5|29662.5|29747.9|29656.9|29753.5|29662.5|29747.9|29656.9|17
1653511900000|2022-05-25 20:51:40|29750.3|29659.3|29749.9|29658.9|29752.7|29661.7|29747.1|29656.1|11
1653511910000|2022-05-25 20:51:50|29750.2|29659.2|29750|29659|29752.7|29661.7|29746.9|29655.9|11
1653511920000|2022-05-25 20:52:00|29749.9|29658.9|29750.3|29659.3|29752.2|29661.2|29749.4|29658.4|22
1653511930000|2022-05-25 20:52:10|29750.1|29659.1|29750.9|29659.9|29751.3|29660.3|29750.1|29659.1|4
1653511940000|2022-05-25 20:52:20|29750.8|29659.8|29749.7|29658.7|29750.9|29659.9|29749.7|29658.7|11
1653511950000|2022-05-25 20:52:30|29751.1|29660.1|29749.9|29658.9|29751.4|29660.4|29749.9|29658.9|6
1653511960000|2022-05-25 20:52:40|29751.4|29660.4|29751.4|29660.4|29751.8|29660.8|29751.4|29660.4|9
1653511970000|2022-05-25 20:52:50|29751.6|29660.6|29751.8|29660.8|29752.7|29661.7|29750.3|29659.3|17
1653511980000|2022-05-25 20:53:00|29750.4|29659.4|29746.6|29655.6|29751.8|29660.8|29746.6|29655.6|19
1653511990000|2022-05-25 20:53:10|29748.8|29657.8|29749.9|29658.9|29749.9|29658.9|29745.6|29654.6|20
1653512000000|2022-05-25 20:53:20|29748.8|29657.8|29748.9|29657.9|29749.1|29658.1|29748.5|29657.5|10
1653512010000|2022-05-25 20:53:30|29748.4|29657.4|29748.6|29657.6|29748.8|29657.8|29748.4|29657.4|9
1653512020000|2022-05-25 20:53:40|29749.9|29658.9|29759|29668|29759.3|29668.3|29749.9|29658.9|32
1653512030000|2022-05-25 20:53:50|29759.6|29668.6|29763.5|29672.5|29763.5|29672.5|29758.7|29667.7|30
1653512040000|2022-05-25 20:54:00|29763.6|29672.6|29765.3|29674.3|29765.3|29674.3|29762.9|29671.9|13
1653512050000|2022-05-25 20:54:10|29765.4|29674.4|29765.1|29674.1|29767.3|29676.3|29764.3|29673.3|26
1653512060000|2022-05-25 20:54:20|29765.2|29674.2|29765.8|29674.8|29766.1|29675.1|29764.7|29673.7|25
1653512070000|2022-05-25 20:54:30|29765.7|29674.7|29768.2|29677.2|29769.5|29678.5|29765.5|29674.5|24
1653512080000|2022-05-25 20:54:40|29768.5|29677.5|29767.8|29676.8|29768.8|29677.8|29767.8|29676.8|10
1653512090000|2022-05-25 20:54:50|29767.9|29676.9|29766|29675|29768.8|29677.8|29764.1|29673.1|20
1653512100000|2022-05-25 20:55:00|29766.1|29675.1|29769.3|29678.3|29770.8|29679.8|29766|29675|26
1653512110000|2022-05-25 20:55:10|29769.9|29678.9|29769.3|29678.3|29770.3|29679.3|29768.1|29677.1|23
1653512120000|2022-05-25 20:55:20|29769.4|29678.4|29768.8|29677.8|29769.8|29678.8|29768.8|29677.8|4
1653512130000|2022-05-25 20:55:30|29769.2|29678.2|29770.5|29679.5|29770.6|29679.6|29768.8|29677.8|23
1653512140000|2022-05-25 20:55:40|29769.4|29678.4|29770.5|29679.5|29770.5|29679.5|29766.6|29675.6|18
1653512150000|2022-05-25 20:55:50|29768.8|29677.8|29768.5|29677.5|29770.5|29679.5|29768|29677|26
1653512160000|2022-05-25 20:56:00|29768.7|29677.7|29772.2|29681.2|29772.9|29681.9|29768.5|29677.5|22
1653512170000|2022-05-25 20:56:10|29771|29680|29772.3|29681.3|29773.1|29682.1|29771|29680|23
1653512180000|2022-05-25 20:56:20|29772.5|29681.5|29774.3|29683.3|29775.2|29684.2|29772.5|29681.5|26
1653512190000|2022-05-25 20:56:30|29774.2|29683.2|29773.6|29682.6|29774.7|29683.7|29773.6|29682.6|10
1653512200000|2022-05-25 20:56:40|29774|29683|29816.1|29725.1|29816.1|29725.1|29773.1|29682.1|31
1653512210000|2022-05-25 20:56:50|29816.4|29725.4|29809.3|29718.3|29822|29731|29809.3|29718.3|30
1653512220000|2022-05-25 20:57:00|29812|29721|29801.8|29710.8|29812|29721|29801.8|29710.8|27
1653512230000|2022-05-25 20:57:10|29801.7|29710.7|29800.4|29709.4|29804.6|29713.6|29800.4|29709.4|20
1653512240000|2022-05-25 20:57:20|29800.5|29709.5|29801.2|29710.2|29802.3|29711.3|29800.5|29709.5|25
1653512250000|2022-05-25 20:57:30|29802|29711|29801.8|29710.8|29802.8|29711.8|29800.5|29709.5|22
1653512260000|2022-05-25 20:57:40|29801|29710|29801.1|29710.1|29802|29711|29799.2|29708.2|29
1653512270000|2022-05-25 20:57:50|29802|29711|29807.7|29716.7|29807.7|29716.7|29801.1|29710.1|36
1653512280000|2022-05-25 20:58:00|29807.3|29716.3|29808.5|29717.5|29810.1|29719.1|29805.5|29714.5|34
1653512290000|2022-05-25 20:58:10|29808.4|29717.4|29809.5|29718.5|29812|29721|29807.5|29716.5|34
1653512300000|2022-05-25 20:58:20|29810.5|29719.5|29810.3|29719.3|29810.5|29719.5|29809|29718|21
1653512310000|2022-05-25 20:58:30|29808.6|29717.6|29809.4|29718.4|29809.4|29718.4|29807.3|29716.3|17
1653512320000|2022-05-25 20:58:40|29809.1|29718.1|29809.3|29718.3|29809.4|29718.4|29808.9|29717.9|9
1653512330000|2022-05-25 20:58:50|29809|29718|29811.4|29720.4|29811.4|29720.4|29808.9|29717.9|13
1653512340000|2022-05-25 20:59:00|29811.1|29720.1|29811.4|29720.4|29812.1|29721.1|29810.7|29719.7|16
1653512350000|2022-05-25 20:59:10|29811.3|29720.3|29809.6|29718.6|29812.2|29721.2|29807.6|29716.6|25
1653512360000|2022-05-25 20:59:20|29808.6|29717.6|29800.2|29709.2|29808.6|29717.6|29798.9|29707.9|15
1653512370000|2022-05-25 20:59:30|29800.3|29709.3|29796.7|29705.7|29800.3|29709.3|29795.7|29704.7|19
1653512380000|2022-05-25 20:59:40|29796.5|29705.5|29800.1|29709.1|29800.1|29709.1|29796.3|29705.3|15
1653512390000|2022-05-25 20:59:50|29797.1|29706.1|29808.4|29717.4|29808.7|29717.7|29797.1|29706.1|27
1653512400000|2022-05-25 21:00:00|29808.3|29717.3|29812|29721|29812|29721|29808.3|29717.3|17
1653512410000|2022-05-25 21:00:10|29812.6|29721.6|29812.4|29721.4|29813.7|29722.7|29812.4|29721.4|24
1653512420000|2022-05-25 21:00:20|29812.1|29721.1|29812.1|29721.1|29812.3|29721.3|29811|29720|16
1653512430000|2022-05-25 21:00:30|29812|29721|29800.2|29709.2|29812|29721|29799.5|29708.5|33
1653512440000|2022-05-25 21:00:40|29800.1|29709.1|29812.9|29721.9|29813.6|29722.6|29799.3|29708.3|30
1653512450000|2022-05-25 21:00:50|29813|29722|29823.4|29732.4|29823.4|29732.4|29813|29722|30
1653512460000|2022-05-25 21:01:00|29823.8|29732.8|29822.5|29731.5|29827.9|29736.9|29821.6|29730.6|30
1653512470000|2022-05-25 21:01:10|29822.4|29731.4|29815.5|29724.5|29822.5|29731.5|29814.6|29723.6|26
1653512480000|2022-05-25 21:01:20|29815.4|29724.4|29815.4|29724.4|29815.4|29724.4|29814.7|29723.7|19
1653512490000|2022-05-25 21:01:30|29815.3|29724.3|29817.2|29726.2|29817.2|29726.2|29814.9|29723.9|24
1653512500000|2022-05-25 21:01:40|29818|29727|29818.2|29727.2|29818.7|29727.7|29818|29727|17
1653512510000|2022-05-25 21:01:50|29818.1|29727.1|29825.7|29734.7|29825.7|29734.7|29818.1|29727.1|27
1653512520000|2022-05-25 21:02:00|29825.6|29734.6|29829.8|29738.8|29830|29739|29824.2|29733.2|22
1653512530000|2022-05-25 21:02:10|29828|29737|29828.7|29737.7|29828.8|29737.8|29827|29736|17
1653512540000|2022-05-25 21:02:20|29828.3|29737.3|29829.4|29738.4|29829.5|29738.5|29828.3|29737.3|12
1653512550000|2022-05-25 21:02:30|29829.2|29738.2|29829.7|29738.7|29830.2|29739.2|29828.5|29737.5|24
1653512560000|2022-05-25 21:02:40|29829.9|29738.9|29830.4|29739.4|29830.6|29739.6|29829.4|29738.4|22
1653512570000|2022-05-25 21:02:50|29830.1|29739.1|29831.2|29740.2|29831.2|29740.2|29829.9|29738.9|16
1653512580000|2022-05-25 21:03:00|29830.9|29739.9|29831.4|29740.4|29831.4|29740.4|29830.9|29739.9|16
1653512590000|2022-05-25 21:03:10|29831.2|29740.2|29812.4|29721.4|29831.4|29740.4|29812.4|29721.4|30
1653512600000|2022-05-25 21:03:20|29811.6|29720.6|29810.5|29719.5|29812.2|29721.2|29808.4|29717.4|29
1653512610000|2022-05-25 21:03:30|29809.8|29718.8|29810.8|29719.8|29810.9|29719.9|29809.8|29718.8|15
1653512620000|2022-05-25 21:03:40|29810.5|29719.5|29810.7|29719.7|29811.1|29720.1|29810.5|29719.5|16
1653512630000|2022-05-25 21:03:50|29810.8|29719.8|29810.4|29719.4|29810.8|29719.8|29810.3|29719.3|14
1653512640000|2022-05-25 21:04:00|29810.3|29719.3|29808.7|29717.7|29810.3|29719.3|29808.7|29717.7|6
1653512650000|2022-05-25 21:04:10|29808.9|29717.9|29806.5|29715.5|29809.1|29718.1|29806.5|29715.5|15
1653512660000|2022-05-25 21:04:20|29806.7|29715.7|29805.1|29714.1|29806.7|29715.7|29804.4|29713.4|16
1653512670000|2022-05-25 21:04:30|29805.4|29714.4|29805.3|29714.3|29805.4|29714.4|29803.8|29712.8|11
1653512680000|2022-05-25 21:04:40|29805|29714|29805.1|29714.1|29805.1|29714.1|29804.5|29713.5|6
1653512690000|2022-05-25 21:04:50|29804.7|29713.7|29805.5|29714.5|29806|29715|29804.7|29713.7|13
1653512700000|2022-05-25 21:05:00|29805.6|29714.6|29805.2|29714.2|29805.9|29714.9|29805.2|29714.2|9
1653512710000|2022-05-25 21:05:10|29805.3|29714.3|29805.4|29714.4|29806.1|29715.1|29805.2|29714.2|17
1653512720000|2022-05-25 21:05:20|29805.3|29714.3|29805|29714|29806.2|29715.2|29804.9|29713.9|12
1653512730000|2022-05-25 21:05:30|29805.1|29714.1|29805.9|29714.9|29806.2|29715.2|29805.1|29714.1|18
1653512740000|2022-05-25 21:05:40|29806|29715|29805.8|29714.8|29806.1|29715.1|29805.7|29714.7|22
1653512750000|2022-05-25 21:05:50|29805.5|29714.5|29803.1|29712.1|29806.4|29715.4|29803.1|29712.1|23
1653512760000|2022-05-25 21:06:00|29803.3|29712.3|29796.2|29705.2|29803.3|29712.3|29795.7|29704.7|21
1653512770000|2022-05-25 21:06:10|29795.8|29704.8|29794.3|29703.3|29795.8|29704.8|29793.6|29702.6|16
1653512780000|2022-05-25 21:06:20|29793.9|29702.9|29794.1|29703.1|29794.4|29703.4|29793.9|29702.9|10
1653512790000|2022-05-25 21:06:30|29794.2|29703.2|29793.2|29702.2|29794.9|29703.9|29793|29702|15
1653512800000|2022-05-25 21:06:40|29794.3|29703.3|29796.4|29705.4|29796.4|29705.4|29794.1|29703.1|10
1653512810000|2022-05-25 21:06:50|29795.8|29704.8|29793.6|29702.6|29797.4|29706.4|29793.6|29702.6|13
1653512820000|2022-05-25 21:07:00|29793.7|29702.7|29793.5|29702.5|29794.3|29703.3|29793.1|29702.1|12
1653512830000|2022-05-25 21:07:10|29793.6|29702.6|29793.9|29702.9|29794.3|29703.3|29793.3|29702.3|18
1653512840000|2022-05-25 21:07:20|29793.8|29702.8|29794.3|29703.3|29794.3|29703.3|29793.6|29702.6|20
1653512850000|2022-05-25 21:07:30|29794.5|29703.5|29800.1|29709.1|29800.2|29709.2|29794.4|29703.4|15
1653512860000|2022-05-25 21:07:40|29800.9|29709.9|29802.1|29711.1|29802.4|29711.4|29800.8|29709.8|16
1653512870000|2022-05-25 21:07:50|29802|29711|29803.8|29712.8|29804.1|29713.1|29801.7|29710.7|21
1653512880000|2022-05-25 21:08:00|29804.1|29713.1|29807.2|29716.2|29807.4|29716.4|29804.1|29713.1|18
1653512890000|2022-05-25 21:08:10|29807.5|29716.5|29807.3|29716.3|29807.5|29716.5|29807.2|29716.2|11
1653512900000|2022-05-25 21:08:20|29807.5|29716.5|29803.9|29712.9|29808.7|29717.7|29803.9|29712.9|22
1653512910000|2022-05-25 21:08:30|29804.1|29713.1|29781.8|29690.8|29804.1|29713.1|29780.9|29689.9|31
1653512920000|2022-05-25 21:08:40|29783|29692|29783.7|29692.7|29784|29693|29780.8|29689.8|21
1653512930000|2022-05-25 21:08:50|29783.6|29692.6|29782.5|29691.5|29784|29693|29782.5|29691.5|20
1653512940000|2022-05-25 21:09:00|29780.7|29689.7|29783.5|29692.5|29783.8|29692.8|29779.3|29688.3|23
1653512950000|2022-05-25 21:09:10|29783.3|29692.3|29783.2|29692.2|29783.8|29692.8|29783.2|29692.2|10
1653512960000|2022-05-25 21:09:20|29783.4|29692.4|29783.7|29692.7|29783.7|29692.7|29783.1|29692.1|13
1653512970000|2022-05-25 21:09:30|29783.3|29692.3|29788.4|29697.4|29788.4|29697.4|29783.3|29692.3|19
1653512980000|2022-05-25 21:09:40|29788.6|29697.6|29790.2|29699.2|29790.2|29699.2|29788.4|29697.4|16
1653512990000|2022-05-25 21:09:50|29790.1|29699.1|29787.6|29696.6|29790.5|29699.5|29787.6|29696.6|21
1653513000000|2022-05-25 21:10:00|29786.3|29695.3|29783|29692|29787.1|29696.1|29780.2|29689.2|22
1653513010000|2022-05-25 21:10:10|29783.1|29692.1|29784.2|29693.2|29784.2|29693.2|29781.7|29690.7|23
1653513020000|2022-05-25 21:10:20|29782.7|29691.7|29784.9|29693.9|29785.4|29694.4|29782.4|29691.4|24
1653513030000|2022-05-25 21:10:30|29785.2|29694.2|29781.7|29690.7|29788.9|29697.9|29781.7|29690.7|22
1653513040000|2022-05-25 21:10:40|29786.1|29695.1|29768.8|29677.8|29786.1|29695.1|29762.2|29671.2|23
1653513050000|2022-05-25 21:10:50|29768.5|29677.5|29774.4|29683.4|29774.4|29683.4|29768.2|29677.2|3
1653513060000|2022-05-25 21:11:00|29767.1|29676.1|29774.4|29683.4|29774.4|29683.4|29767.1|29676.1|5
1653513070000|2022-05-25 21:11:10|29773.2|29682.2|29768.3|29677.3|29774.4|29683.4|29763|29672|14
1653513080000|2022-05-25 21:11:20|29768.4|29677.4|29770.6|29679.6|29773.4|29682.4|29762.8|29671.8|14
1653513090000|2022-05-25 21:11:30|29763.9|29672.9|29765.3|29674.3|29770.8|29679.8|29763.5|29672.5|17
1653513100000|2022-05-25 21:11:40|29765.4|29674.4|29770.5|29679.5|29770.6|29679.6|29765.3|29674.3|12
1653513110000|2022-05-25 21:11:50|29770.6|29679.6|29766.3|29675.3|29774.4|29683.4|29766|29675|20
1653513120000|2022-05-25 21:12:00|29765.6|29674.6|29769.8|29678.8|29774.4|29683.4|29765.3|29674.3|23
1653513130000|2022-05-25 21:12:10|29769.9|29678.9|29775.9|29684.9|29775.9|29684.9|29769.9|29678.9|29
1653513140000|2022-05-25 21:12:20|29776.1|29685.1|29777.6|29686.6|29777.8|29686.8|29774.4|29683.4|33
1653513150000|2022-05-25 21:12:30|29777.8|29686.8|29775.3|29684.3|29779.7|29688.7|29775.3|29684.3|30
1653513160000|2022-05-25 21:12:40|29775.8|29684.8|29777.4|29686.4|29777.4|29686.4|29775.7|29684.7|20
1653513170000|2022-05-25 21:12:50|29777|29686|29777.6|29686.6|29777.9|29686.9|29777|29686|23
1653513180000|2022-05-25 21:13:00|29777.5|29686.5|29777.5|29686.5|29778.1|29687.1|29777.4|29686.4|15
1653513190000|2022-05-25 21:13:10|29777.4|29686.4|29777.3|29686.3|29779.1|29688.1|29776.5|29685.5|18
1653513200000|2022-05-25 21:13:20|29776.9|29685.9|29777.7|29686.7|29777.7|29686.7|29776.3|29685.3|20
1653513210000|2022-05-25 21:13:30|29778|29687|29778.6|29687.6|29778.9|29687.9|29777.7|29686.7|22
1653513220000|2022-05-25 21:13:40|29778.4|29687.4|29777.7|29686.7|29778.9|29687.9|29777.4|29686.4|10
1653513230000|2022-05-25 21:13:50|29778|29687|29779.1|29688.1|29779.1|29688.1|29777.3|29686.3|18
1653513240000|2022-05-25 21:14:00|29778.8|29687.8|29778.1|29687.1|29778.8|29687.8|29777.8|29686.8|30
1653513250000|2022-05-25 21:14:10|29778.2|29687.2|29777.8|29686.8|29778.3|29687.3|29777.6|29686.6|7
1653513260000|2022-05-25 21:14:20|29778.6|29687.6|29776.7|29685.7|29778.9|29687.9|29776.7|29685.7|23
1653513270000|2022-05-25 21:14:30|29775.8|29684.8|29778.1|29687.1|29778.7|29687.7|29774.4|29683.4|27
1653513280000|2022-05-25 21:14:40|29777.1|29686.1|29775.8|29684.8|29778.7|29687.7|29774.4|29683.4|15
1653513290000|2022-05-25 21:14:50|29778|29687|29783.5|29692.5|29783.5|29692.5|29776.3|29685.3|23
1653513300000|2022-05-25 21:15:00|29783.8|29692.8|29779.9|29688.9|29784|29693|29779.5|29688.5|24
1653513310000|2022-05-25 21:15:10|29780.1|29689.1|29783.2|29692.2|29783.2|29692.2|29779.8|29688.8|20
1653513320000|2022-05-25 21:15:20|29780.5|29689.5|29780.4|29689.4|29783.2|29692.2|29779.7|29688.7|23
1653513330000|2022-05-25 21:15:30|29780.8|29689.8|29779.3|29688.3|29782.8|29691.8|29779.3|29688.3|21
1653513340000|2022-05-25 21:15:40|29782.7|29691.7|29779.2|29688.2|29782.7|29691.7|29777.3|29686.3|22
1653513350000|2022-05-25 21:15:50|29778.9|29687.9|29774.8|29683.8|29782.7|29691.7|29774.8|29683.8|26
1653513360000|2022-05-25 21:16:00|29776.6|29685.6|29773|29682|29778.2|29687.2|29771.3|29680.3|16
1653513370000|2022-05-25 21:16:10|29771.8|29680.8|29773.6|29682.6|29777.6|29686.6|29771.7|29680.7|18
1653513380000|2022-05-25 21:16:20|29774.2|29683.2|29773.4|29682.4|29777.6|29686.6|29769.7|29678.7|10
1653513390000|2022-05-25 21:16:30|29769.7|29678.7|29774.9|29683.9|29777.6|29686.6|29764|29673|25
1653513400000|2022-05-25 21:16:40|29774.8|29683.8|29773|29682|29774.8|29683.8|29765.3|29674.3|11
1653513410000|2022-05-25 21:16:50|29771.7|29680.7|29768.5|29677.5|29772.6|29681.6|29767.5|29676.5|16
1653513420000|2022-05-25 21:17:00|29769.3|29678.3|29767.8|29676.8|29773|29682|29767.8|29676.8|20
1653513430000|2022-05-25 21:17:10|29768.8|29677.8|29769|29678|29772.3|29681.3|29766.8|29675.8|30
1653513440000|2022-05-25 21:17:20|29768.2|29677.2|29767.7|29676.7|29768.5|29677.5|29767.3|29676.3|10
1653513450000|2022-05-25 21:17:30|29767.2|29676.2|29767.1|29676.1|29767.5|29676.5|29766.6|29675.6|11
1653513460000|2022-05-25 21:17:40|29767.5|29676.5|29767|29676|29767.5|29676.5|29766.6|29675.6|12
1653513470000|2022-05-25 21:17:50|29767.2|29676.2|29767.3|29676.3|29767.3|29676.3|29767.1|29676.1|4
1653513490000|2022-05-25 21:18:10|29768.1|29677.1|29767.4|29676.4|29768.2|29677.2|29767.3|29676.3|10
1653513500000|2022-05-25 21:18:20|29767.8|29676.8|29768.9|29677.9|29769.8|29678.8|29767|29676|17
1653513510000|2022-05-25 21:18:30|29768.4|29677.4|29769.9|29678.9|29771.8|29680.8|29768.3|29677.3|15
1653513520000|2022-05-25 21:18:40|29768.9|29677.9|29770.1|29679.1|29771.2|29680.2|29768.4|29677.4|16
1653513530000|2022-05-25 21:18:50|29769.7|29678.7|29772.6|29681.6|29772.6|29681.6|29768.7|29677.7|26
1653513540000|2022-05-25 21:19:00|29771.1|29680.1|29774.1|29683.1|29774.2|29683.2|29771.1|29680.1|25
1653513550000|2022-05-25 21:19:10|29772.8|29681.8|29770.4|29679.4|29774.2|29683.2|29769.1|29678.1|24
1653513560000|2022-05-25 21:19:20|29769.2|29678.2|29769.9|29678.9|29769.9|29678.9|29767.7|29676.7|26
1653513570000|2022-05-25 21:19:30|29769.8|29678.8|29770.2|29679.2|29770.2|29679.2|29769.5|29678.5|22
1653513580000|2022-05-25 21:19:40|29770|29679|29774.4|29683.4|29775.4|29684.4|29770|29679|25
1653513590000|2022-05-25 21:19:50|29774.6|29683.6|29776|29685|29776.2|29685.2|29774.1|29683.1|31
1653513600000|2022-05-25 21:20:00|29775|29684|29775.2|29684.2|29776.2|29685.2|29774.6|29683.6|22
1653513610000|2022-05-25 21:20:10|29774.6|29683.6|29777.5|29686.5|29779|29688|29774.1|29683.1|30
1653513620000|2022-05-25 21:20:20|29778.1|29687.1|29781.8|29690.8|29782.7|29691.7|29777.4|29686.4|34
1653513630000|2022-05-25 21:20:30|29782.4|29691.4|29784.6|29693.6|29785.1|29694.1|29781.9|29690.9|27
1653513640000|2022-05-25 21:20:40|29784.4|29693.4|29784.8|29693.8|29785.6|29694.6|29783.1|29692.1|19
1653513650000|2022-05-25 21:20:50|29786.2|29695.2|29786.2|29695.2|29787|29696|29784.8|29693.8|27
1653513660000|2022-05-25 21:21:00|29786.1|29695.1|29789.5|29698.5|29790.6|29699.6|29785.2|29694.2|25
1653513670000|2022-05-25 21:21:10|29790.7|29699.7|29789.6|29698.6|29790.8|29699.8|29788.9|29697.9|25
1653513680000|2022-05-25 21:21:20|29789.5|29698.5|29792.9|29701.9|29795.5|29704.5|29789.5|29698.5|16
1653513690000|2022-05-25 21:21:30|29792|29701|29795.6|29704.6|29795.9|29704.9|29792|29701|16
1653513700000|2022-05-25 21:21:40|29797.1|29706.1|29800|29709|29800.4|29709.4|29797.1|29706.1|19
1653513710000|2022-05-25 21:21:50|29800.2|29709.2|29802.1|29711.1|29802.1|29711.1|29800.2|29709.2|15
1653513720000|2022-05-25 21:22:00|29802.6|29711.6|29800.7|29709.7|29802.6|29711.6|29798.3|29707.3|25
1653513730000|2022-05-25 21:22:10|29801.4|29710.4|29800.9|29709.9|29801.5|29710.5|29799.6|29708.6|25
1653513740000|2022-05-25 21:22:20|29797.5|29706.5|29796.8|29705.8|29798|29707|29794.2|29703.2|19
1653513750000|2022-05-25 21:22:30|29795.7|29704.7|29797.2|29706.2|29797.2|29706.2|29795.7|29704.7|13
1653513760000|2022-05-25 21:22:40|29796.8|29705.8|29796.3|29705.3|29797.2|29706.2|29795.8|29704.8|16
1653513770000|2022-05-25 21:22:50|29796.4|29705.4|29795.5|29704.5|29796.8|29705.8|29795.5|29704.5|6
1653513780000|2022-05-25 21:23:00|29796|29705|29795.6|29704.6|29796|29705|29795.6|29704.6|4
1653513790000|2022-05-25 21:23:10|29796|29705|29800.1|29709.1|29800.1|29709.1|29795.6|29704.6|5
1653513800000|2022-05-25 21:23:20|29798.9|29707.9|29796.5|29705.5|29800.2|29709.2|29795.5|29704.5|8
1653513810000|2022-05-25 21:23:30|29796.3|29705.3|29796.8|29705.8|29796.8|29705.8|29793.8|29702.8|12
1653513820000|2022-05-25 21:23:40|29796.3|29705.3|29796.4|29705.4|29796.9|29705.9|29795.3|29704.3|12
1653513830000|2022-05-25 21:23:50|29796.3|29705.3|29796.5|29705.5|29797.4|29706.4|29794|29703|11
1653513840000|2022-05-25 21:24:00|29797.2|29706.2|29796.9|29705.9|29797.6|29706.6|29795.3|29704.3|14
1653513850000|2022-05-25 21:24:10|29796.2|29705.2|29797.5|29706.5|29797.6|29706.6|29796.2|29705.2|12
1653513860000|2022-05-25 21:24:20|29797.3|29706.3|29797.2|29706.2|29797.3|29706.3|29796.3|29705.3|8
1653513870000|2022-05-25 21:24:30|29796.6|29705.6|29798.5|29707.5|29798.5|29707.5|29795.7|29704.7|13
1653513880000|2022-05-25 21:24:40|29796.4|29705.4|29798.6|29707.6|29799.3|29708.3|29796.4|29705.4|19
1653513890000|2022-05-25 21:24:50|29798.3|29707.3|29798.5|29707.5|29799.5|29708.5|29798.2|29707.2|12
1653513900000|2022-05-25 21:25:00|29798|29707|29796.4|29705.4|29798|29707|29793.4|29702.4|25
1653513910000|2022-05-25 21:25:10|29796.5|29705.5|29798.1|29707.1|29798.1|29707.1|29795|29704|22
1653513920000|2022-05-25 21:25:20|29797.4|29706.4|29797.4|29706.4|29797.9|29706.9|29796.6|29705.6|17
1653513930000|2022-05-25 21:25:30|29796.8|29705.8|29797|29706|29797.3|29706.3|29796.2|29705.2|12
1653513940000|2022-05-25 21:25:40|29796.6|29705.6|29797.4|29706.4|29798.2|29707.2|29796.6|29705.6|10
1653513950000|2022-05-25 21:25:50|29797.3|29706.3|29796.8|29705.8|29798.2|29707.2|29796.8|29705.8|12
1653513960000|2022-05-25 21:26:00|29795.8|29704.8|29796.9|29705.9|29797|29706|29794.8|29703.8|11
1653513970000|2022-05-25 21:26:10|29797.2|29706.2|29794.8|29703.8|29797.2|29706.2|29794.8|29703.8|18
1653513980000|2022-05-25 21:26:20|29795.2|29704.2|29794.5|29703.5|29795.2|29704.2|29793.6|29702.6|11
1653513990000|2022-05-25 21:26:30|29794.2|29703.2|29797|29706|29797.5|29706.5|29794.2|29703.2|13
1653514000000|2022-05-25 21:26:40|29796.9|29705.9|29796.8|29705.8|29797.1|29706.1|29796.2|29705.2|16
1653514010000|2022-05-25 21:26:50|29796.2|29705.2|29795.9|29704.9|29796.7|29705.7|29795.2|29704.2|19
1653514020000|2022-05-25 21:27:00|29796|29705|29795.3|29704.3|29796|29705|29795.3|29704.3|11
1653514030000|2022-05-25 21:27:10|29795.4|29704.4|29792.6|29701.6|29796|29705|29792.6|29701.6|12
1653514040000|2022-05-25 21:27:20|29792.7|29701.7|29792.2|29701.2|29792.9|29701.9|29792.2|29701.2|7
1653514050000|2022-05-25 21:27:30|29797.5|29706.5|29803.4|29712.4|29805.7|29714.7|29792.2|29701.2|17
1653514060000|2022-05-25 21:27:40|29803.5|29712.5|29800.3|29709.3|29805|29714|29800.3|29709.3|20
1653514070000|2022-05-25 21:27:50|29800.4|29709.4|29804.4|29713.4|29805.3|29714.3|29800.4|29709.4|30
1653514080000|2022-05-25 21:28:00|29804|29713|29809.3|29718.3|29810.2|29719.2|29803.3|29712.3|27
1653514090000|2022-05-25 21:28:10|29809.1|29718.1|29820.2|29729.2|29820.5|29729.5|29809.1|29718.1|33
1653514100000|2022-05-25 21:28:20|29820.5|29729.5|29822.1|29731.1|29823.3|29732.3|29820.5|29729.5|28
1653514110000|2022-05-25 21:28:30|29822.2|29731.2|29821|29730|29824|29733|29820.6|29729.6|24
1653514120000|2022-05-25 21:28:40|29822.2|29731.2|29821.2|29730.2|29824|29733|29820.6|29729.6|8
1653514130000|2022-05-25 21:28:50|29821.5|29730.5|29822.2|29731.2|29825.3|29734.3|29821.2|29730.2|13
1653514140000|2022-05-25 21:29:00|29823|29732|29824.3|29733.3|29825.4|29734.4|29822.2|29731.2|18
1653514150000|2022-05-25 21:29:10|29824.2|29733.2|29825.4|29734.4|29825.6|29734.6|29822.6|29731.6|18
1653514160000|2022-05-25 21:29:20|29824.2|29733.2|29824.7|29733.7|29826.2|29735.2|29823.3|29732.3|19
1653514170000|2022-05-25 21:29:30|29826|29735|29827.2|29736.2|29828.8|29737.8|29823.3|29732.3|27
1653514180000|2022-05-25 21:29:40|29827.1|29736.1|29832.6|29741.6|29832.9|29741.9|29827.1|29736.1|18
1653514190000|2022-05-25 21:29:50|29831.1|29740.1|29841.1|29750.1|29841.6|29750.6|29831.1|29740.1|24
1653514200000|2022-05-25 21:30:00|29841.4|29750.4|29846.8|29755.8|29848.3|29757.3|29841.1|29750.1|26
1653514210000|2022-05-25 21:30:10|29846.4|29755.4|29849.1|29758.1|29849.1|29758.1|29846.3|29755.3|25
1653514220000|2022-05-25 21:30:20|29847.1|29756.1|29845.5|29754.5|29848.6|29757.6|29845.4|29754.4|32
1653514230000|2022-05-25 21:30:30|29845.4|29754.4|29846.5|29755.5|29847|29756|29845.4|29754.4|15
1653514240000|2022-05-25 21:30:40|29846.3|29755.3|29844.3|29753.3|29847|29756|29843.7|29752.7|31
1653514250000|2022-05-25 21:30:50|29844.4|29753.4|29841.8|29750.8|29844.6|29753.6|29841.5|29750.5|25
1653514260000|2022-05-25 21:31:00|29840.4|29749.4|29839.3|29748.3|29840.4|29749.4|29837|29746|27
1653514270000|2022-05-25 21:31:10|29837.7|29746.7|29827.8|29736.8|29837.7|29746.7|29826.9|29735.9|29
1653514280000|2022-05-25 21:31:20|29827.7|29736.7|29823.8|29732.8|29828.2|29737.2|29823.8|29732.8|20
1653514290000|2022-05-25 21:31:30|29824.4|29733.4|29824.8|29733.8|29824.8|29733.8|29822.5|29731.5|15
1653514300000|2022-05-25 21:31:40|29823.8|29732.8|29823.2|29732.2|29823.8|29732.8|29821.4|29730.4|9
1653514310000|2022-05-25 21:31:50|29823.1|29732.1|29821.9|29730.9|29823.2|29732.2|29821.9|29730.9|8
1653514320000|2022-05-25 21:32:00|29821.6|29730.6|29821.2|29730.2|29821.9|29730.9|29821.2|29730.2|11
1653514330000|2022-05-25 21:32:10|29821|29730|29821|29730|29821.2|29730.2|29821|29730|3
1653514340000|2022-05-25 21:32:20|29820.1|29729.1|29818.5|29727.5|29821.2|29730.2|29818.5|29727.5|6
1653514350000|2022-05-25 21:32:30|29817.2|29726.2|29812.6|29721.6|29817.3|29726.3|29811.4|29720.4|16
1653514360000|2022-05-25 21:32:40|29812.7|29721.7|29811.9|29720.9|29813.8|29722.8|29811.6|29720.6|25
1653514370000|2022-05-25 21:32:50|29812.2|29721.2|29811|29720|29814.5|29723.5|29809.2|29718.2|32
1653514380000|2022-05-25 21:33:00|29814.5|29723.5|29814.5|29723.5|29814.5|29723.5|29811|29720|7
1653514390000|2022-05-25 21:33:10|29811|29720|29808.5|29717.5|29814.5|29723.5|29808.5|29717.5|15
1653514400000|2022-05-25 21:33:20|29812.6|29721.6|29808.4|29717.4|29812.6|29721.6|29808.4|29717.4|10
1653514410000|2022-05-25 21:33:30|29808.5|29717.5|29808.4|29717.4|29809.6|29718.6|29806|29715|18
1653514420000|2022-05-25 21:33:40|29808.2|29717.2|29812.6|29721.6|29812.6|29721.6|29806.2|29715.2|26
1653514430000|2022-05-25 21:33:50|29810.5|29719.5|29815.1|29724.1|29815.2|29724.2|29809.7|29718.7|21
1653514440000|2022-05-25 21:34:00|29813.9|29722.9|29813.7|29722.7|29815.1|29724.1|29810.6|29719.6|21
1653514450000|2022-05-25 21:34:10|29811.7|29720.7|29814.4|29723.4|29815.4|29724.4|29810.6|29719.6|23
1653514460000|2022-05-25 21:34:20|29815.4|29724.4|29815.4|29724.4|29816.3|29725.3|29813.2|29722.2|16
1653514470000|2022-05-25 21:34:30|29814.4|29723.4|29822.4|29731.4|29822.9|29731.9|29811.3|29720.3|30
1653514480000|2022-05-25 21:34:40|29821.9|29730.9|29827.9|29736.9|29831.6|29740.6|29821.8|29730.8|32
1653514490000|2022-05-25 21:34:50|29831.6|29740.6|29830.9|29739.9|29831.6|29740.6|29824.4|29733.4|24
1653514500000|2022-05-25 21:35:00|29824.4|29733.4|29830|29739|29839.3|29748.3|29824.4|29733.4|29
1653514510000|2022-05-25 21:35:10|29832.6|29741.6|29830.9|29739.9|29840.4|29749.4|29830.9|29739.9|13
1653514520000|2022-05-25 21:35:20|29840.4|29749.4|29840.2|29749.2|29841.7|29750.7|29824.4|29733.4|25
1653514530000|2022-05-25 21:35:30|29840.3|29749.3|29837.3|29746.3|29840.4|29749.4|29835.8|29744.8|24
1653514540000|2022-05-25 21:35:40|29837.6|29746.6|29836.8|29745.8|29838.9|29747.9|29836.8|29745.8|26
1653514550000|2022-05-25 21:35:50|29836.7|29745.7|29837.3|29746.3|29838.7|29747.7|29836.7|29745.7|21
1653514560000|2022-05-25 21:36:00|29838.5|29747.5|29837.1|29746.1|29838.5|29747.5|29835.8|29744.8|19
1653514570000|2022-05-25 21:36:10|29838.2|29747.2|29821.2|29730.2|29838.2|29747.2|29821.2|29730.2|19
1653514580000|2022-05-25 21:36:20|29821.3|29730.3|29819.2|29728.2|29821.3|29730.3|29818.9|29727.9|13
1653514590000|2022-05-25 21:36:30|29818.8|29727.8|29818.8|29727.8|29819.2|29728.2|29818.8|29727.8|18
1653514600000|2022-05-25 21:36:40|29819.2|29728.2|29814.7|29723.7|29819.6|29728.6|29813.1|29722.1|14
1653514610000|2022-05-25 21:36:50|29811.8|29720.8|29811.7|29720.7|29819.6|29728.6|29809.9|29718.9|16
1653514620000|2022-05-25 21:37:00|29819.6|29728.6|29811.7|29720.7|29819.6|29728.6|29804|29713|10
1653514630000|2022-05-25 21:37:10|29804.6|29713.6|29811.7|29720.7|29819.6|29728.6|29804.6|29713.6|8
1653514640000|2022-05-25 21:37:20|29804.6|29713.6|29811.7|29720.7|29816.3|29725.3|29804.6|29713.6|11
1653514650000|2022-05-25 21:37:30|29816.3|29725.3|29813.2|29722.2|29819.6|29728.6|29802.7|29711.7|21
1653514660000|2022-05-25 21:37:40|29813.5|29722.5|29810.1|29719.1|29813.5|29722.5|29803.8|29712.8|13
1653514670000|2022-05-25 21:37:50|29809.6|29718.6|29809.9|29718.9|29811.8|29720.8|29804.7|29713.7|20
1653514680000|2022-05-25 21:38:00|29810.3|29719.3|29809.9|29718.9|29811.2|29720.2|29809.8|29718.8|22
1653514690000|2022-05-25 21:38:10|29809.8|29718.8|29810.3|29719.3|29811.2|29720.2|29809.3|29718.3|27
1653514700000|2022-05-25 21:38:20|29809.8|29718.8|29811.2|29720.2|29811.2|29720.2|29808.3|29717.3|7
1653514710000|2022-05-25 21:38:30|29810.6|29719.6|29809.9|29718.9|29811.2|29720.2|29809.9|29718.9|21
1653514720000|2022-05-25 21:38:40|29811.2|29720.2|29810.6|29719.6|29811.2|29720.2|29806.1|29715.1|26
1653514730000|2022-05-25 21:38:50|29809.3|29718.3|29810.8|29719.8|29810.8|29719.8|29807.7|29716.7|22
1653514740000|2022-05-25 21:39:00|29812.5|29721.5|29814|29723|29819.6|29728.6|29809.2|29718.2|18
1653514750000|2022-05-25 21:39:10|29817.7|29726.7|29817.7|29726.7|29817.7|29726.7|29809.2|29718.2|18
1653514760000|2022-05-25 21:39:20|29819.6|29728.6|29814.4|29723.4|29819.6|29728.6|29813.4|29722.4|10
1653514770000|2022-05-25 21:39:30|29810|29719|29813.1|29722.1|29814.4|29723.4|29810|29719|9
1653514780000|2022-05-25 21:39:40|29813.2|29722.2|29808.3|29717.3|29814.6|29723.6|29808.3|29717.3|14
1653514790000|2022-05-25 21:39:50|29812.5|29721.5|29814.2|29723.2|29814.2|29723.2|29808.3|29717.3|4
1653514800000|2022-05-25 21:40:00|29813.8|29722.8|29810.6|29719.6|29819.6|29728.6|29808.8|29717.8|11
1653514810000|2022-05-25 21:40:10|29814.7|29723.7|29813.1|29722.1|29814.7|29723.7|29810.6|29719.6|8
1653514820000|2022-05-25 21:40:20|29814.5|29723.5|29819.6|29728.6|29819.6|29728.6|29810.2|29719.2|18
1653514830000|2022-05-25 21:40:30|29814.5|29723.5|29814.2|29723.2|29819.6|29728.6|29814.2|29723.2|6
1653514840000|2022-05-25 21:40:40|29814.5|29723.5|29814.5|29723.5|29814.5|29723.5|29814.5|29723.5|1
1653514860000|2022-05-25 21:41:00|29812.7|29721.7|29812.1|29721.1|29812.8|29721.8|29812|29721|6
1653514890000|2022-05-25 21:41:30|29813.5|29722.5|29812.8|29721.8|29813.5|29722.5|29812.8|29721.8|6
1653514900000|2022-05-25 21:41:40|29813.5|29722.5|29813.8|29722.8|29814.9|29723.9|29812.5|29721.5|12
1653514910000|2022-05-25 21:41:50|29812.8|29721.8|29814.9|29723.9|29814.9|29723.9|29811.3|29720.3|14
1653514920000|2022-05-25 21:42:00|29813.9|29722.9|29815.1|29724.1|29815.1|29724.1|29813.9|29722.9|2
1653514930000|2022-05-25 21:42:10|29815.2|29724.2|29824.3|29733.3|29825.1|29734.1|29815.2|29724.2|26
1653514940000|2022-05-25 21:42:20|29825|29734|29830.7|29739.7|29831|29740|29824.5|29733.5|26
1653514950000|2022-05-25 21:42:30|29830.9|29739.9|29830.4|29739.4|29831|29740|29829.5|29738.5|27
1653514960000|2022-05-25 21:42:40|29829.9|29738.9|29824.7|29733.7|29830.4|29739.4|29824.7|29733.7|23
1653514970000|2022-05-25 21:42:50|29824.1|29733.1|29810.6|29719.6|29824.4|29733.4|29810.6|29719.6|10
1653514980000|2022-05-25 21:43:00|29803.6|29712.6|29804.6|29713.6|29804.6|29713.6|29803.6|29712.6|2
1653514990000|2022-05-25 21:43:10|29809.3|29718.3|29804.6|29713.6|29809.3|29718.3|29804.6|29713.6|2
1653515000000|2022-05-25 21:43:20|29809.2|29718.2|29809.2|29718.2|29809.2|29718.2|29803.6|29712.6|9
1653515020000|2022-05-25 21:43:40|29809.1|29718.1|29809.1|29718.1|29809.1|29718.1|29804.2|29713.2|3
1653515030000|2022-05-25 21:43:50|29808.7|29717.7|29789.6|29698.6|29808.7|29717.7|29789.6|29698.6|17
1653515040000|2022-05-25 21:44:00|29789.5|29698.5|29794.2|29703.2|29801.9|29710.9|29789.2|29698.2|20
1653515050000|2022-05-25 21:44:10|29801.9|29710.9|29806.6|29715.6|29806.6|29715.6|29791.6|29700.6|21
1653515060000|2022-05-25 21:44:20|29804.4|29713.4|29806.5|29715.5|29807.7|29716.7|29804.4|29713.4|14
1653515070000|2022-05-25 21:44:30|29807.7|29716.7|29806.1|29715.1|29807.7|29716.7|29804.8|29713.8|11
1653515080000|2022-05-25 21:44:40|29804.9|29713.9|29806.9|29715.9|29807.9|29716.9|29804.7|29713.7|10
1653515090000|2022-05-25 21:44:50|29806.6|29715.6|29804.7|29713.7|29806.7|29715.7|29803.4|29712.4|16
1653515100000|2022-05-25 21:45:00|29804.8|29713.8|29807|29716|29807|29716|29804.6|29713.6|5
1653515110000|2022-05-25 21:45:10|29806.3|29715.3|29806.9|29715.9|29807|29716|29804.9|29713.9|12
1653515120000|2022-05-25 21:45:20|29807.4|29716.4|29805.8|29714.8|29807.4|29716.4|29804.1|29713.1|8
1653515130000|2022-05-25 21:45:30|29805.9|29714.9|29806.3|29715.3|29806.3|29715.3|29805.7|29714.7|4
1653515140000|2022-05-25 21:45:40|29806.4|29715.4|29806.5|29715.5|29806.6|29715.6|29806.3|29715.3|9
1653515150000|2022-05-25 21:45:50|29806.8|29715.8|29806.3|29715.3|29807|29716|29804.7|29713.7|22
1653515160000|2022-05-25 21:46:00|29806.6|29715.6|29805.2|29714.2|29807.1|29716.1|29803.7|29712.7|13
1653515170000|2022-05-25 21:46:10|29805.1|29714.1|29806.3|29715.3|29806.3|29715.3|29805.1|29714.1|2
1653515180000|2022-05-25 21:46:20|29802.9|29711.9|29806.3|29715.3|29806.3|29715.3|29801.9|29710.9|3
1653515190000|2022-05-25 21:46:30|29807.6|29716.6|29800.8|29709.8|29808.1|29717.1|29799.8|29708.8|23
1653515200000|2022-05-25 21:46:40|29797.7|29706.7|29801.5|29710.5|29804.5|29713.5|29797.7|29706.7|22
1653515210000|2022-05-25 21:46:50|29802.3|29711.3|29798.1|29707.1|29804.5|29713.5|29798.1|29707.1|16
1653515220000|2022-05-25 21:47:00|29799|29708|29793.2|29702.2|29800.6|29709.6|29793.2|29702.2|19
1653515230000|2022-05-25 21:47:10|29794.4|29703.4|29794.4|29703.4|29799.8|29708.8|29793.1|29702.1|27
1653515240000|2022-05-25 21:47:20|29794.8|29703.8|29791.8|29700.8|29794.8|29703.8|29790.3|29699.3|25
1653515250000|2022-05-25 21:47:30|29791.1|29700.1|29791.7|29700.7|29792.2|29701.2|29790.1|29699.1|11
1653515260000|2022-05-25 21:47:40|29791.5|29700.5|29791.4|29700.4|29791.7|29700.7|29790.6|29699.6|9
1653515270000|2022-05-25 21:47:50|29791.5|29700.5|29792.1|29701.1|29792.1|29701.1|29790.6|29699.6|13
1653515280000|2022-05-25 21:48:00|29792.6|29701.6|29792.1|29701.1|29792.6|29701.6|29792.1|29701.1|4
1653515290000|2022-05-25 21:48:10|29790.7|29699.7|29792.1|29701.1|29792.2|29701.2|29790.7|29699.7|9
1653515300000|2022-05-25 21:48:20|29792.8|29701.8|29792.8|29701.8|29793.2|29702.2|29792.8|29701.8|3
1653515310000|2022-05-25 21:48:30|29793.2|29702.2|29792.8|29701.8|29795.6|29704.6|29791.5|29700.5|9
1653515320000|2022-05-25 21:48:40|29791.5|29700.5|29792.8|29701.8|29793.2|29702.2|29791.5|29700.5|8
1653515330000|2022-05-25 21:48:50|29793.2|29702.2|29793|29702|29793.2|29702.2|29791.5|29700.5|5
1653515340000|2022-05-25 21:49:00|29792.9|29701.9|29792.9|29701.9|29793|29702|29792.9|29701.9|3
1653515350000|2022-05-25 21:49:10|29792.4|29701.4|29792.4|29701.4|29792.4|29701.4|29792.4|29701.4|1
1653515360000|2022-05-25 21:49:20|29792.5|29701.5|29793.9|29702.9|29794|29703|29788.2|29697.2|9
1653515370000|2022-05-25 21:49:30|29793.7|29702.7|29793.7|29702.7|29793.7|29702.7|29793.7|29702.7|1
1653515380000|2022-05-25 21:49:40|29794.3|29703.3|29792.3|29701.3|29794.3|29703.3|29792.3|29701.3|8
1653515390000|2022-05-25 21:49:50|29793.5|29702.5|29792.3|29701.3|29793.5|29702.5|29792.3|29701.3|2
1653515400000|2022-05-25 21:50:00|29793.1|29702.1|29792.3|29701.3|29793.1|29702.1|29792.3|29701.3|2
1653515410000|2022-05-25 21:50:10|29788.1|29697.1|29792.2|29701.2|29796|29705|29788.1|29697.1|5
1653515420000|2022-05-25 21:50:20|29791.2|29700.2|29794|29703|29794|29703|29791.1|29700.1|12
1653515430000|2022-05-25 21:50:30|29791.7|29700.7|29793.9|29702.9|29796.5|29705.5|29788.5|29697.5|16
1653515440000|2022-05-25 21:50:40|29794|29703|29794|29703|29794.6|29703.6|29792.6|29701.6|14
1653515450000|2022-05-25 21:50:50|29794.6|29703.6|29804.1|29713.1|29809|29718|29792.8|29701.8|24
1653515460000|2022-05-25 21:51:00|29809.4|29718.4|29814.1|29723.1|29819.4|29728.4|29809.4|29718.4|18
1653515470000|2022-05-25 21:51:10|29816.4|29725.4|29815.3|29724.3|29817|29726|29814.1|29723.1|10
1653515480000|2022-05-25 21:51:20|29815.5|29724.5|29814.7|29723.7|29819.3|29728.3|29814.4|29723.4|15
1653515490000|2022-05-25 21:51:30|29814.8|29723.8|29814.3|29723.3|29815.1|29724.1|29812.7|29721.7|7
1653515500000|2022-05-25 21:51:40|29817.7|29726.7|29817.8|29726.8|29818.2|29727.2|29814.3|29723.3|22
1653515510000|2022-05-25 21:51:50|29817.5|29726.5|29817.3|29726.3|29818.1|29727.1|29816.4|29725.4|11
1653515520000|2022-05-25 21:52:00|29817.2|29726.2|29817.6|29726.6|29817.6|29726.6|29816.4|29725.4|6
1653515530000|2022-05-25 21:52:10|29814.6|29723.6|29814|29723|29814.7|29723.7|29813.4|29722.4|5
1653515540000|2022-05-25 21:52:20|29812.2|29721.2|29804.8|29713.8|29817.5|29726.5|29804.8|29713.8|33
1653515550000|2022-05-25 21:52:30|29809.5|29718.5|29802.1|29711.1|29813.7|29722.7|29800.3|29709.3|18
1653515560000|2022-05-25 21:52:40|29802.9|29711.9|29801.7|29710.7|29802.9|29711.9|29800.3|29709.3|8
1653515570000|2022-05-25 21:52:50|29801.4|29710.4|29801.2|29710.2|29801.8|29710.8|29801.2|29710.2|4
1653515580000|2022-05-25 21:53:00|29801.5|29710.5|29799.6|29708.6|29801.5|29710.5|29799.6|29708.6|6
1653515590000|2022-05-25 21:53:10|29802.7|29711.7|29804.4|29713.4|29809.6|29718.6|29799.6|29708.6|15
1653515600000|2022-05-25 21:53:20|29804.5|29713.5|29804.7|29713.7|29806.8|29715.8|29804.4|29713.4|16
1653515610000|2022-05-25 21:53:30|29805.2|29714.2|29804.7|29713.7|29805.2|29714.2|29804.1|29713.1|8
1653515620000|2022-05-25 21:53:40|29804.3|29713.3|29804.7|29713.7|29804.7|29713.7|29804.3|29713.3|2
1653515630000|2022-05-25 21:53:50|29804.1|29713.1|29820.1|29729.1|29820.1|29729.1|29803.2|29712.2|16
1653515640000|2022-05-25 21:54:00|29820.8|29729.8|29821.6|29730.6|29821.6|29730.6|29820.8|29729.8|6
1653515650000|2022-05-25 21:54:10|29821.8|29730.8|29819.2|29728.2|29821.8|29730.8|29817.3|29726.3|21
1653515660000|2022-05-25 21:54:20|29818.8|29727.8|29820|29729|29821.3|29730.3|29816.9|29725.9|21
1653515670000|2022-05-25 21:54:30|29818.9|29727.9|29818.6|29727.6|29820|29729|29817.6|29726.6|24
1653515680000|2022-05-25 21:54:40|29819.4|29728.4|29818.2|29727.2|29819.8|29728.8|29816.5|29725.5|23
1653515690000|2022-05-25 21:54:50|29818.4|29727.4|29818.2|29727.2|29819.8|29728.8|29817.4|29726.4|18
1653515700000|2022-05-25 21:55:00|29817.9|29726.9|29817.5|29726.5|29818.2|29727.2|29816.8|29725.8|20
1653515710000|2022-05-25 21:55:10|29817.8|29726.8|29817.7|29726.7|29818.5|29727.5|29816.9|29725.9|17
1653515720000|2022-05-25 21:55:20|29816.9|29725.9|29816.4|29725.4|29818.5|29727.5|29816.4|29725.4|14
1653515730000|2022-05-25 21:55:30|29816.9|29725.9|29816.8|29725.8|29816.9|29725.9|29816.4|29725.4|11
1653515740000|2022-05-25 21:55:40|29818.8|29727.8|29831.1|29740.1|29831.1|29740.1|29818.8|29727.8|31
1653515750000|2022-05-25 21:55:50|29830.9|29739.9|29832.3|29741.3|29832.4|29741.4|29830.4|29739.4|26
1653515760000|2022-05-25 21:56:00|29832|29741|29830.8|29739.8|29832.2|29741.2|29830.5|29739.5|17
1653515770000|2022-05-25 21:56:10|29831|29740|29828.6|29737.6|29831|29740|29828.4|29737.4|17
1653515780000|2022-05-25 21:56:20|29829.1|29738.1|29834.7|29743.7|29835|29744|29827.3|29736.3|19
1653515790000|2022-05-25 21:56:30|29835|29744|29840|29749|29840.7|29749.7|29834.6|29743.6|18
1653515800000|2022-05-25 21:56:40|29842.3|29751.3|29846.2|29755.2|29846.4|29755.4|29840.2|29749.2|23
1653515810000|2022-05-25 21:56:50|29840.6|29749.6|29848.8|29757.8|29848.8|29757.8|29840.6|29749.6|20
1653515820000|2022-05-25 21:57:00|29851|29760|29848.7|29757.7|29853.5|29762.5|29848.5|29757.5|13
1653515830000|2022-05-25 21:57:10|29848.8|29757.8|29848.8|29757.8|29853.9|29762.9|29848.6|29757.6|21
1653515840000|2022-05-25 21:57:20|29848.3|29757.3|29843.1|29752.1|29848.3|29757.3|29843.1|29752.1|25
1653515850000|2022-05-25 21:57:30|29845.4|29754.4|29845.8|29754.8|29846.2|29755.2|29843.7|29752.7|31
1653515860000|2022-05-25 21:57:40|29845.3|29754.3|29846.5|29755.5|29846.5|29755.5|29844.8|29753.8|21
1653515870000|2022-05-25 21:57:50|29846.8|29755.8|29846.8|29755.8|29846.8|29755.8|29846|29755|12
1653515880000|2022-05-25 21:58:00|29846.4|29755.4|29836.5|29745.5|29846.8|29755.8|29836.5|29745.5|26
1653515890000|2022-05-25 21:58:10|29836.7|29745.7|29837.6|29746.6|29839.4|29748.4|29836.3|29745.3|24
1653515900000|2022-05-25 21:58:20|29837.4|29746.4|29837.4|29746.4|29837.5|29746.5|29837.2|29746.2|10
1653515910000|2022-05-25 21:58:30|29837.6|29746.6|29837.6|29746.6|29837.8|29746.8|29837.2|29746.2|14
1653515920000|2022-05-25 21:58:40|29837.7|29746.7|29838|29747|29838|29747|29836.9|29745.9|12
1653515930000|2022-05-25 21:58:50|29837|29746|29837.9|29746.9|29837.9|29746.9|29836.3|29745.3|12
1653515940000|2022-05-25 21:59:00|29837.7|29746.7|29839|29748|29839|29748|29837.7|29746.7|10
1653515950000|2022-05-25 21:59:10|29839.1|29748.1|29840.4|29749.4|29840.4|29749.4|29838.8|29747.8|10
1653515960000|2022-05-25 21:59:20|29840.3|29749.3|29839.6|29748.6|29841.1|29750.1|29839.2|29748.2|19
1653515970000|2022-05-25 21:59:30|29839.7|29748.7|29845.6|29754.6|29845.6|29754.6|29839|29748|21
1653515980000|2022-05-25 21:59:40|29845.7|29754.7|29843.9|29752.9|29846.2|29755.2|29843.9|29752.9|16
1653515990000|2022-05-25 21:59:50|29844.1|29753.1|29842|29751|29844.1|29753.1|29842|29751|4
1653516000000|2022-05-25 22:00:00|29842.4|29751.4|29842.4|29751.4|29842.4|29751.4|29842.4|29751.4|1
1653516010000|2022-05-25 22:00:10|29842|29751|29842.4|29751.4|29842.4|29751.4|29842|29751|3
1653516020000|2022-05-25 22:00:20|29842.6|29751.6|29844.6|29753.6|29844.6|29753.6|29842.6|29751.6|6
1653516030000|2022-05-25 22:00:30|29844.7|29753.7|29843.9|29752.9|29847.4|29756.4|29841.9|29750.9|24
1653516040000|2022-05-25 22:00:40|29843.7|29752.7|29844.4|29753.4|29845|29754|29843.7|29752.7|11
1653516050000|2022-05-25 22:00:50|29844.5|29753.5|29866.1|29775.1|29866.1|29775.1|29843.6|29752.6|33
1653516060000|2022-05-25 22:01:00|29864.9|29773.9|29883.7|29792.7|29883.7|29792.7|29864.9|29773.9|38
1653516070000|2022-05-25 22:01:10|29885|29794|29883.2|29792.2|29885|29794|29881.6|29790.6|27
1653516080000|2022-05-25 22:01:20|29882.3|29791.3|29874.7|29783.7|29883.4|29792.4|29873.2|29782.2|32
1653516090000|2022-05-25 22:01:30|29872.8|29781.8|29881.9|29790.9|29883.1|29792.1|29872|29781|34
1653516100000|2022-05-25 22:01:40|29882.1|29791.1|29880.1|29789.1|29882.9|29791.9|29878.7|29787.7|28
1653516110000|2022-05-25 22:01:50|29880|29789|29892.9|29801.9|29892.9|29801.9|29879.6|29788.6|33
1653516120000|2022-05-25 22:02:00|29890.1|29799.1|29888.7|29797.7|29895.3|29804.3|29887.1|29796.1|27
1653516130000|2022-05-25 22:02:10|29887.9|29796.9|29887.3|29796.3|29888.9|29797.9|29884|29793|23
1653516140000|2022-05-25 22:02:20|29884.2|29793.2|29888.8|29797.8|29890.7|29799.7|29884.2|29793.2|26
1653516150000|2022-05-25 22:02:30|29889|29798|29886.2|29795.2|29889|29798|29885.9|29794.9|18
1653516160000|2022-05-25 22:02:40|29886|29795|29872.2|29781.2|29886|29795|29872.2|29781.2|27
1653516170000|2022-05-25 22:02:50|29871.6|29780.6|29858.2|29767.2|29871.6|29780.6|29857|29766|25
1653516180000|2022-05-25 22:03:00|29858.1|29767.1|29858.6|29767.6|29860.1|29769.1|29855.8|29764.8|24
1653516190000|2022-05-25 22:03:10|29860.1|29769.1|29855.6|29764.6|29860.1|29769.1|29846.5|29755.5|25
1653516200000|2022-05-25 22:03:20|29854|29763|29836.5|29745.5|29854|29763|29836.1|29745.1|22
1653516210000|2022-05-25 22:03:30|29837.4|29746.4|29836.5|29745.5|29837.7|29746.7|29835.6|29744.6|25
1653516220000|2022-05-25 22:03:40|29836.1|29745.1|29851.5|29760.5|29852.2|29761.2|29836|29745|29
1653516230000|2022-05-25 22:03:50|29852.1|29761.1|29851|29760|29856.3|29765.3|29850.6|29759.6|23
1653516240000|2022-05-25 22:04:00|29850|29759|29871.7|29780.7|29872.1|29781.1|29849|29758|34
1653516250000|2022-05-25 22:04:10|29871.5|29780.5|29870.9|29779.9|29871.9|29780.9|29870.9|29779.9|4
1653516260000|2022-05-25 22:04:20|29872.5|29781.5|29863.5|29772.5|29872.5|29781.5|29862.6|29771.6|21
1653516270000|2022-05-25 22:04:30|29860.9|29769.9|29836.4|29745.4|29864.1|29773.1|29836.4|29745.4|38
1653516280000|2022-05-25 22:04:40|29838.8|29747.8|29834.9|29743.9|29838.8|29747.8|29834.3|29743.3|24
1653516290000|2022-05-25 22:04:50|29835|29744|29838.5|29747.5|29838.9|29747.9|29833.7|29742.7|24
1653516300000|2022-05-25 22:05:00|29839.3|29748.3|29839|29748|29840.2|29749.2|29837.4|29746.4|33
1653516310000|2022-05-25 22:05:10|29838.9|29747.9|29828.7|29737.7|29839.4|29748.4|29828.7|29737.7|23
1653516320000|2022-05-25 22:05:20|29827.2|29736.2|29826|29735|29833.7|29742.7|29826|29735|29
1653516330000|2022-05-25 22:05:30|29825.9|29734.9|29824.8|29733.8|29826.2|29735.2|29824.4|29733.4|19
1653516340000|2022-05-25 22:05:40|29824.9|29733.9|29824.8|29733.8|29825.3|29734.3|29823.2|29732.2|10
1653516350000|2022-05-25 22:05:50|29824.9|29733.9|29816|29725|29824.9|29733.9|29815.7|29724.7|14
1653516360000|2022-05-25 22:06:00|29817.2|29726.2|29812.3|29721.3|29818.1|29727.1|29812.3|29721.3|21
1653516370000|2022-05-25 22:06:10|29813.3|29722.3|29811.9|29720.9|29814|29723|29811.8|29720.8|21
1653516380000|2022-05-25 22:06:20|29811.8|29720.8|29810.5|29719.5|29813.3|29722.3|29806.6|29715.6|17
1653516390000|2022-05-25 22:06:30|29813.2|29722.2|29809.8|29718.8|29813.3|29722.3|29809.7|29718.7|22
1653516400000|2022-05-25 22:06:40|29812.2|29721.2|29825.5|29734.5|29826.5|29735.5|29812.2|29721.2|29
1653516410000|2022-05-25 22:06:50|29826.5|29735.5|29823|29732|29826.7|29735.7|29821.8|29730.8|29
1653516420000|2022-05-25 22:07:00|29822.9|29731.9|29826|29735|29826.1|29735.1|29822.9|29731.9|20
1653516430000|2022-05-25 22:07:10|29825.2|29734.2|29822.2|29731.2|29826.1|29735.1|29820.4|29729.4|27
1653516440000|2022-05-25 22:07:20|29821.9|29730.9|29824.6|29733.6|29825|29734|29820.7|29729.7|28
1653516450000|2022-05-25 22:07:30|29824.9|29733.9|29818|29727|29825.6|29734.6|29817.8|29726.8|34
1653516460000|2022-05-25 22:07:40|29817.2|29726.2|29816.6|29725.6|29822|29731|29816.4|29725.4|29
1653516470000|2022-05-25 22:07:50|29817.2|29726.2|29817.6|29726.6|29818|29727|29816.7|29725.7|21
1653516480000|2022-05-25 22:08:00|29816.9|29725.9|29817.1|29726.1|29818.7|29727.7|29816.5|29725.5|15
1653516490000|2022-05-25 22:08:10|29817.4|29726.4|29817.1|29726.1|29817.4|29726.4|29817.1|29726.1|4
1653516500000|2022-05-25 22:08:20|29818.3|29727.3|29814|29723|29818.3|29727.3|29812.8|29721.8|15
1653516510000|2022-05-25 22:08:30|29812.4|29721.4|29812.4|29721.4|29815.3|29724.3|29812.4|29721.4|27
1653516520000|2022-05-25 22:08:40|29813.9|29722.9|29825.2|29734.2|29825.3|29734.3|29813.9|29722.9|25
1653516530000|2022-05-25 22:08:50|29825.3|29734.3|29826.1|29735.1|29826.9|29735.9|29825.3|29734.3|19
1653516540000|2022-05-25 22:09:00|29826.8|29735.8|29827.8|29736.8|29828.7|29737.7|29826.6|29735.6|27
1653516550000|2022-05-25 22:09:10|29828.6|29737.6|29831.8|29740.8|29831.8|29740.8|29825.3|29734.3|30
1653516560000|2022-05-25 22:09:20|29832.2|29741.2|29834|29743|29834.8|29743.8|29831.5|29740.5|30
1653516570000|2022-05-25 22:09:30|29834.5|29743.5|29843.6|29752.6|29844|29753|29833.1|29742.1|33
1653516580000|2022-05-25 22:09:40|29843.9|29752.9|29828.6|29737.6|29844.6|29753.6|29824.9|29733.9|29
1653516590000|2022-05-25 22:09:50|29827.6|29736.6|29818.7|29727.7|29828.6|29737.6|29818.7|29727.7|31
1653516600000|2022-05-25 22:10:00|29827.1|29736.1|29822.3|29731.3|29827.1|29736.1|29818.7|29727.7|19
1653516610000|2022-05-25 22:10:10|29822.2|29731.2|29822.2|29731.2|29823.6|29732.6|29818.9|29727.9|19
1653516620000|2022-05-25 22:10:20|29822.1|29731.1|29822.1|29731.1|29822.1|29731.1|29819.6|29728.6|9
1653516630000|2022-05-25 22:10:30|29819.7|29728.7|29822.7|29731.7|29823.2|29732.2|29819.7|29728.7|11
1653516640000|2022-05-25 22:10:40|29822.6|29731.6|29823.6|29732.6|29823.6|29732.6|29822.4|29731.4|11
1653516650000|2022-05-25 22:10:50|29822.4|29731.4|29822.3|29731.3|29822.4|29731.4|29819.7|29728.7|18
1653516660000|2022-05-25 22:11:00|29820.3|29729.3|29829.1|29738.1|29829.1|29738.1|29820.3|29729.3|21
1653516670000|2022-05-25 22:11:10|29829.3|29738.3|29830.1|29739.1|29830.6|29739.6|29828.3|29737.3|22
1653516680000|2022-05-25 22:11:20|29828.7|29737.7|29831|29740|29831.6|29740.6|29828.7|29737.7|22
1653516690000|2022-05-25 22:11:30|29831.1|29740.1|29832.4|29741.4|29832.6|29741.6|29830.5|29739.5|22
1653516700000|2022-05-25 22:11:40|29832.3|29741.3|29833|29742|29835|29744|29832.1|29741.1|20
1653516710000|2022-05-25 22:11:50|29834.3|29743.3|29838.5|29747.5|29839.9|29748.9|29832.7|29741.7|27
1653516720000|2022-05-25 22:12:00|29837.5|29746.5|29836.6|29745.6|29841.5|29750.5|29836.6|29745.6|29
1653516730000|2022-05-25 22:12:10|29837.3|29746.3|29844.3|29753.3|29844.3|29753.3|29837.1|29746.1|34
1653516740000|2022-05-25 22:12:20|29837.1|29746.1|29842.3|29751.3|29844.4|29753.4|29837.1|29746.1|23
1653516750000|2022-05-25 22:12:30|29842.5|29751.5|29840.9|29749.9|29843|29752|29840.9|29749.9|29
1653516760000|2022-05-25 22:12:40|29841.1|29750.1|29833.3|29742.3|29841.6|29750.6|29833.3|29742.3|30
1653516770000|2022-05-25 22:12:50|29832.6|29741.6|29833.3|29742.3|29834.5|29743.5|29832.6|29741.6|6
1653516780000|2022-05-25 22:13:00|29832.6|29741.6|29832.1|29741.1|29832.8|29741.8|29831.8|29740.8|15
1653516790000|2022-05-25 22:13:10|29832.6|29741.6|29832.6|29741.6|29832.9|29741.9|29831.6|29740.6|11
1653516800000|2022-05-25 22:13:20|29832.1|29741.1|29831.6|29740.6|29832.6|29741.6|29831.6|29740.6|6
1653516810000|2022-05-25 22:13:30|29832.1|29741.1|29832.3|29741.3|29832.6|29741.6|29831.6|29740.6|8
1653516820000|2022-05-25 22:13:40|29831.6|29740.6|29831.9|29740.9|29832.3|29741.3|29831.6|29740.6|3
1653516830000|2022-05-25 22:13:50|29832.3|29741.3|29832.3|29741.3|29832.3|29741.3|29832.3|29741.3|1
1653516840000|2022-05-25 22:14:00|29831.6|29740.6|29832.3|29741.3|29832.3|29741.3|29831.6|29740.6|9
1653516850000|2022-05-25 22:14:10|29831.6|29740.6|29823.1|29732.1|29832.3|29741.3|29822.9|29731.9|20
1653516860000|2022-05-25 22:14:20|29824.1|29733.1|29828.2|29737.2|29828.2|29737.2|29823.9|29732.9|21
1653516870000|2022-05-25 22:14:30|29829.5|29738.5|29828.9|29737.9|29834.5|29743.5|29828.9|29737.9|22
1653516880000|2022-05-25 22:14:40|29828|29737|29823.2|29732.2|29828.4|29737.4|29821.9|29730.9|23
1653516890000|2022-05-25 22:14:50|29823.1|29732.1|29827.6|29736.6|29827.6|29736.6|29823.1|29732.1|5
1653516900000|2022-05-25 22:15:00|29825.6|29734.6|29827.6|29736.6|29827.6|29736.6|29825.4|29734.4|3
1653516910000|2022-05-25 22:15:10|29827.8|29736.8|29827.6|29736.6|29828.6|29737.6|29827.6|29736.6|12
1653516920000|2022-05-25 22:15:20|29827.8|29736.8|29816.5|29725.5|29827.8|29736.8|29813.6|29722.6|21
1653516930000|2022-05-25 22:15:30|29816.8|29725.8|29813.7|29722.7|29816.9|29725.9|29813.7|29722.7|18
1653516940000|2022-05-25 22:15:40|29813.8|29722.8|29805.2|29714.2|29813.8|29722.8|29805.2|29714.2|25
1653516950000|2022-05-25 22:15:50|29807|29716|29804.8|29713.8|29807|29716|29804.8|29713.8|5
1653516960000|2022-05-25 22:16:00|29807|29716|29805.4|29714.4|29807|29716|29804.7|29713.7|27
1653516970000|2022-05-25 22:16:10|29805|29714|29803.7|29712.7|29805.2|29714.2|29803.5|29712.5|13
1653516980000|2022-05-25 22:16:20|29804.3|29713.3|29804.7|29713.7|29805|29714|29802.5|29711.5|20
1653516990000|2022-05-25 22:16:30|29803.3|29712.3|29803.1|29712.1|29804.7|29713.7|29803.1|29712.1|11
1653517010000|2022-05-25 22:16:50|29800.8|29709.8|29789.1|29698.1|29802.2|29711.2|29789|29698|15
1653517020000|2022-05-25 22:17:00|29788.8|29697.8|29793.4|29702.4|29794|29703|29786.5|29695.5|24
1653517030000|2022-05-25 22:17:10|29793.1|29702.1|29791.9|29700.9|29793.7|29702.7|29791.6|29700.6|24
1653517040000|2022-05-25 22:17:20|29791.8|29700.8|29792|29701|29793.5|29702.5|29790.1|29699.1|25
1653517050000|2022-05-25 22:17:30|29791.9|29700.9|29791.7|29700.7|29792.3|29701.3|29791.1|29700.1|20
1653517060000|2022-05-25 22:17:40|29791.9|29700.9|29799.3|29708.3|29800.2|29709.2|29791.9|29700.9|25
1653517070000|2022-05-25 22:17:50|29799.4|29708.4|29800.1|29709.1|29800.1|29709.1|29799.3|29708.3|3
1653517080000|2022-05-25 22:18:00|29799.8|29708.8|29799.3|29708.3|29799.8|29708.8|29797.7|29706.7|21
1653517090000|2022-05-25 22:18:10|29799.4|29708.4|29799.4|29708.4|29799.4|29708.4|29799.3|29708.3|5
1653517100000|2022-05-25 22:18:20|29799.3|29708.3|29813.4|29722.4|29815.2|29724.2|29799.3|29708.3|24
1653517110000|2022-05-25 22:18:30|29813.5|29722.5|29814.5|29723.5|29814.7|29723.7|29813.1|29722.1|13
1653517120000|2022-05-25 22:18:40|29813.6|29722.6|29815.6|29724.6|29816.8|29725.8|29813.6|29722.6|13
1653517130000|2022-05-25 22:18:50|29816.8|29725.8|29815.1|29724.1|29816.8|29725.8|29814.8|29723.8|16
1653517140000|2022-05-25 22:19:00|29815.2|29724.2|29816.4|29725.4|29816.4|29725.4|29815|29724|5
1653517150000|2022-05-25 22:19:10|29815|29724|29814.8|29723.8|29815|29724|29814.8|29723.8|16
1653517160000|2022-05-25 22:19:20|29815|29724|29814.4|29723.4|29815|29724|29814.4|29723.4|7
1653517170000|2022-05-25 22:19:30|29814.2|29723.2|29799.6|29708.6|29814.2|29723.2|29799.2|29708.2|23
1653517180000|2022-05-25 22:19:40|29799.5|29708.5|29800.3|29709.3|29801.6|29710.6|29799.5|29708.5|27
1653517190000|2022-05-25 22:19:50|29800.1|29709.1|29799.8|29708.8|29800.5|29709.5|29799.5|29708.5|18
1653517200000|2022-05-25 22:20:00|29800|29709|29800.4|29709.4|29800.4|29709.4|29798.1|29707.1|19
1653517210000|2022-05-25 22:20:10|29800.5|29709.5|29800.8|29709.8|29801.5|29710.5|29800|29709|28
1653517220000|2022-05-25 22:20:20|29802|29711|29802|29711|29802.7|29711.7|29799.9|29708.9|29
1653517230000|2022-05-25 22:20:30|29803|29712|29802.8|29711.8|29803|29712|29802|29711|17
1653517240000|2022-05-25 22:20:40|29802.7|29711.7|29804.5|29713.5|29804.5|29713.5|29802.7|29711.7|22
1653517250000|2022-05-25 22:20:50|29804.6|29713.6|29805.4|29714.4|29806.2|29715.2|29804.6|29713.6|29
1653517260000|2022-05-25 22:21:00|29805.5|29714.5|29805.6|29714.6|29805.9|29714.9|29805.4|29714.4|24
1653517270000|2022-05-25 22:21:10|29806.2|29715.2|29813.5|29722.5|29814.1|29723.1|29805.8|29714.8|27
1653517280000|2022-05-25 22:21:20|29813.4|29722.4|29814.2|29723.2|29814.3|29723.3|29812.6|29721.6|18
1653517290000|2022-05-25 22:21:30|29814|29723|29813.9|29722.9|29814|29723|29813.7|29722.7|10
1653517300000|2022-05-25 22:21:40|29814|29723|29813.5|29722.5|29814.2|29723.2|29813.3|29722.3|12
1653517310000|2022-05-25 22:21:50|29814|29723|29805.4|29714.4|29814.4|29723.4|29803.9|29712.9|22
1653517320000|2022-05-25 22:22:00|29805.6|29714.6|29805.7|29714.7|29806.1|29715.1|29803.9|29712.9|22
1653517330000|2022-05-25 22:22:10|29805|29714|29804.1|29713.1|29805|29714|29803.4|29712.4|12
1653517340000|2022-05-25 22:22:20|29804.3|29713.3|29807.2|29716.2|29808.1|29717.1|29804.1|29713.1|24
1653517350000|2022-05-25 22:22:30|29807.6|29716.6|29808.1|29717.1|29808.1|29717.1|29807.6|29716.6|9
1653517360000|2022-05-25 22:22:40|29807.9|29716.9|29807.1|29716.1|29807.9|29716.9|29806.4|29715.4|30
1653517370000|2022-05-25 22:22:50|29807.4|29716.4|29831.5|29740.5|29831.5|29740.5|29807.2|29716.2|29
1653517380000|2022-05-25 22:23:00|29830.7|29739.7|29832.1|29741.1|29833.2|29742.2|29830|29739|25
1653517390000|2022-05-25 22:23:10|29831.3|29740.3|29832|29741|29832.4|29741.4|29831.2|29740.2|13
1653517400000|2022-05-25 22:23:20|29832.2|29741.2|29831.4|29740.4|29832.2|29741.2|29831.4|29740.4|6
1653517410000|2022-05-25 22:23:30|29831|29740|29838.6|29747.6|29839.8|29748.8|29831|29740|19
1653517420000|2022-05-25 22:23:40|29838.5|29747.5|29838|29747|29839.4|29748.4|29837.5|29746.5|15
1653517430000|2022-05-25 22:23:50|29839.3|29748.3|29829.3|29738.3|29839.3|29748.3|29826.2|29735.2|25
1653517440000|2022-05-25 22:24:00|29829.2|29738.2|29829|29738|29829.3|29738.3|29829|29738|7
1653517450000|2022-05-25 22:24:10|29827.2|29736.2|29834.4|29743.4|29834.8|29743.8|29827.2|29736.2|13
1653517460000|2022-05-25 22:24:20|29834.3|29743.3|29834.6|29743.6|29835.8|29744.8|29832|29741|24
1653517470000|2022-05-25 22:24:30|29832.8|29741.8|29833.6|29742.6|29834.3|29743.3|29828.6|29737.6|22
1653517480000|2022-05-25 22:24:40|29832.4|29741.4|29814.4|29723.4|29834.3|29743.3|29814.4|29723.4|32
1653517490000|2022-05-25 22:24:50|29814.1|29723.1|29828.2|29737.2|29828.2|29737.2|29814|29723|14
1653517500000|2022-05-25 22:25:00|29828|29737|29812.7|29721.7|29828.5|29737.5|29812.7|29721.7|30
1653517510000|2022-05-25 22:25:10|29812.6|29721.6|29819.5|29728.5|29820|29729|29811.3|29720.3|22
1653517520000|2022-05-25 22:25:20|29819.2|29728.2|29813.1|29722.1|29820.1|29729.1|29811.3|29720.3|15
1653517530000|2022-05-25 22:25:30|29814.1|29723.1|29816.3|29725.3|29817.5|29726.5|29814.1|29723.1|14
1653517540000|2022-05-25 22:25:40|29814.3|29723.3|29816.9|29725.9|29817.8|29726.8|29814.3|29723.3|9
1653517550000|2022-05-25 22:25:50|29816.3|29725.3|29816.9|29725.9|29816.9|29725.9|29816.2|29725.2|3
1653517560000|2022-05-25 22:26:00|29816|29725|29812.3|29721.3|29816.2|29725.2|29812.3|29721.3|7
1653517570000|2022-05-25 22:26:10|29810.6|29719.6|29810|29719|29810.6|29719.6|29809.5|29718.5|11
1653517580000|2022-05-25 22:26:20|29809.9|29718.9|29809.9|29718.9|29810.1|29719.1|29809.6|29718.6|25
1653517590000|2022-05-25 22:26:30|29810|29719|29810.1|29719.1|29810.3|29719.3|29806.8|29715.8|15
1653517600000|2022-05-25 22:26:40|29809.2|29718.2|29809.6|29718.6|29810.3|29719.3|29809.2|29718.2|12
1653517610000|2022-05-25 22:26:50|29809.4|29718.4|29809.7|29718.7|29809.9|29718.9|29809.1|29718.1|6
1653517620000|2022-05-25 22:27:00|29810|29719|29810.3|29719.3|29810.6|29719.6|29810|29719|14
1653517630000|2022-05-25 22:27:10|29810.6|29719.6|29808.4|29717.4|29813.1|29722.1|29801.9|29710.9|24
1653517640000|2022-05-25 22:27:20|29807.8|29716.8|29802.6|29711.6|29807.8|29716.8|29801.6|29710.6|14
1653517650000|2022-05-25 22:27:30|29802.8|29711.8|29807.4|29716.4|29807.4|29716.4|29802.3|29711.3|22
1653517660000|2022-05-25 22:27:40|29807|29716|29807.8|29716.8|29809.6|29718.6|29806.1|29715.1|27
1653517670000|2022-05-25 22:27:50|29808|29717|29809|29718|29809.1|29718.1|29808|29717|10
1653517680000|2022-05-25 22:28:00|29809.1|29718.1|29809|29718|29809.8|29718.8|29808.6|29717.6|12
1653517690000|2022-05-25 22:28:10|29808|29717|29807.8|29716.8|29808.4|29717.4|29807.8|29716.8|9
1653517710000|2022-05-25 22:28:30|29809.1|29718.1|29792.5|29701.5|29809.1|29718.1|29790.9|29699.9|29
1653517720000|2022-05-25 22:28:40|29795.8|29704.8|29792.5|29701.5|29798.4|29707.4|29792.5|29701.5|17
1653517730000|2022-05-25 22:28:50|29788.4|29697.4|29784.7|29693.7|29796.4|29705.4|29782.7|29691.7|22
1653517740000|2022-05-25 22:29:00|29783.2|29692.2|29782.3|29691.3|29784|29693|29779.6|29688.6|19
1653517750000|2022-05-25 22:29:10|29782.6|29691.6|29780.5|29689.5|29783.1|29692.1|29780.3|29689.3|17
1653517760000|2022-05-25 22:29:20|29782.6|29691.6|29787|29696|29787|29696|29780.2|29689.2|23
1653517770000|2022-05-25 22:29:30|29787.8|29696.8|29797.5|29706.5|29797.5|29706.5|29786.2|29695.2|28
1653517780000|2022-05-25 22:29:40|29796.9|29705.9|29798|29707|29810.9|29719.9|29796.9|29705.9|32
1653517790000|2022-05-25 22:29:50|29796.4|29705.4|29801.8|29710.8|29802.2|29711.2|29795.6|29704.6|23
1653517800000|2022-05-25 22:30:00|29800.5|29709.5|29799.6|29708.6|29801.2|29710.2|29797.2|29706.2|16
1653517810000|2022-05-25 22:30:10|29799.5|29708.5|29796.5|29705.5|29804.8|29713.8|29796.5|29705.5|33
1653517820000|2022-05-25 22:30:20|29796.4|29705.4|29790.1|29699.1|29797.4|29706.4|29788.6|29697.6|23
1653517830000|2022-05-25 22:30:30|29793.7|29702.7|29793.2|29702.2|29795.6|29704.6|29790.4|29699.4|26
1653517840000|2022-05-25 22:30:40|29795.6|29704.6|29791.6|29700.6|29795.6|29704.6|29791.5|29700.5|11
1653517850000|2022-05-25 22:30:50|29795.6|29704.6|29790.5|29699.5|29795.6|29704.6|29790.5|29699.5|7
1653517860000|2022-05-25 22:31:00|29791|29700|29789.4|29698.4|29791.1|29700.1|29787.2|29696.2|20
1653517870000|2022-05-25 22:31:10|29789.6|29698.6|29789.6|29698.6|29789.6|29698.6|29789.2|29698.2|15
1653517880000|2022-05-25 22:31:20|29789.3|29698.3|29790.2|29699.2|29790.6|29699.6|29789.1|29698.1|27
1653517890000|2022-05-25 22:31:30|29789.5|29698.5|29790.5|29699.5|29790.7|29699.7|29789.5|29698.5|20
1653517900000|2022-05-25 22:31:40|29790.1|29699.1|29789.5|29698.5|29791.4|29700.4|29788.3|29697.3|23
1653517910000|2022-05-25 22:31:50|29789.6|29698.6|29789.4|29698.4|29789.6|29698.6|29788.9|29697.9|20
1653517920000|2022-05-25 22:32:00|29788.8|29697.8|29789.1|29698.1|29790.6|29699.6|29788.6|29697.6|24
1653517930000|2022-05-25 22:32:10|29789|29698|29789.3|29698.3|29789.9|29698.9|29789|29698|27
1653517940000|2022-05-25 22:32:20|29789.5|29698.5|29790.6|29699.6|29790.9|29699.9|29789.1|29698.1|16
1653517950000|2022-05-25 22:32:30|29790.5|29699.5|29793.9|29702.9|29793.9|29702.9|29790.5|29699.5|14
1653517960000|2022-05-25 22:32:40|29793.8|29702.8|29790.4|29699.4|29793.9|29702.9|29790.4|29699.4|6
1653517970000|2022-05-25 22:32:50|29790.5|29699.5|29795.8|29704.8|29797.9|29706.9|29790.4|29699.4|10
1653517980000|2022-05-25 22:33:00|29796.6|29705.6|29796.8|29705.8|29798.3|29707.3|29796|29705|13
1653517990000|2022-05-25 22:33:10|29797.7|29706.7|29797.1|29706.1|29798.5|29707.5|29796.6|29705.6|9
1653518000000|2022-05-25 22:33:20|29797|29706|29794.6|29703.6|29797|29706|29792.5|29701.5|25
1653518010000|2022-05-25 22:33:30|29794.3|29703.3|29797.4|29706.4|29797.4|29706.4|29794.3|29703.3|8
1653518020000|2022-05-25 22:33:40|29797|29706|29792.7|29701.7|29797|29706|29791.8|29700.8|14
1653518030000|2022-05-25 22:33:50|29792.8|29701.8|29795.1|29704.1|29795.1|29704.1|29792.8|29701.8|10
1653518040000|2022-05-25 22:34:00|29793.7|29702.7|29795.5|29704.5|29796.5|29705.5|29793.7|29702.7|15
1653518050000|2022-05-25 22:34:10|29795.4|29704.4|29795.4|29704.4|29795.9|29704.9|29794.8|29703.8|19
1653518060000|2022-05-25 22:34:20|29795.3|29704.3|29795.5|29704.5|29796.1|29705.1|29794.8|29703.8|13
1653518070000|2022-05-25 22:34:30|29796.3|29705.3|29795|29704|29797|29706|29794.6|29703.6|21
1653518080000|2022-05-25 22:34:40|29796.4|29705.4|29797.1|29706.1|29797.1|29706.1|29794.9|29703.9|24
1653518090000|2022-05-25 22:34:50|29798.8|29707.8|29799.6|29708.6|29801.4|29710.4|29798.8|29707.8|27
1653518100000|2022-05-25 22:35:00|29801.1|29710.1|29803.2|29712.2|29803.4|29712.4|29799.6|29708.6|25
1653518110000|2022-05-25 22:35:10|29803.3|29712.3|29802.2|29711.2|29804.1|29713.1|29801.9|29710.9|25
1653518120000|2022-05-25 22:35:20|29801.9|29710.9|29802.6|29711.6|29803.1|29712.1|29801.9|29710.9|22
1653518130000|2022-05-25 22:35:30|29802.3|29711.3|29801.4|29710.4|29803|29712|29801.4|29710.4|20
1653518140000|2022-05-25 22:35:40|29802|29711|29805.5|29714.5|29806.1|29715.1|29801.1|29710.1|25
1653518150000|2022-05-25 22:35:50|29806|29715|29810.5|29719.5|29810.5|29719.5|29804.2|29713.2|28
1653518160000|2022-05-25 22:36:00|29808.3|29717.3|29811.9|29720.9|29813.3|29722.3|29808.3|29717.3|9
1653518170000|2022-05-25 22:36:10|29812.9|29721.9|29825.5|29734.5|29827.1|29736.1|29812.9|29721.9|19
1653518180000|2022-05-25 22:36:20|29827.3|29736.3|29828.4|29737.4|29828.4|29737.4|29826.7|29735.7|17
1653518190000|2022-05-25 22:36:30|29829.6|29738.6|29827.9|29736.9|29829.6|29738.6|29827.9|29736.9|6
1653518200000|2022-05-25 22:36:40|29828.4|29737.4|29828.7|29737.7|29828.7|29737.7|29828.1|29737.1|8
1653518210000|2022-05-25 22:36:50|29828.8|29737.8|29828.8|29737.8|29829.2|29738.2|29828.6|29737.6|25
1653518220000|2022-05-25 22:37:00|29829.3|29738.3|29829|29738|29829.3|29738.3|29828.7|29737.7|7
1653518230000|2022-05-25 22:37:10|29828.9|29737.9|29828.3|29737.3|29829.3|29738.3|29828.3|29737.3|12
1653518240000|2022-05-25 22:37:20|29828.4|29737.4|29828.9|29737.9|29829.1|29738.1|29828.4|29737.4|15
1653518250000|2022-05-25 22:37:30|29831.2|29740.2|29839.4|29748.4|29843.3|29752.3|29828.8|29737.8|24
1653518260000|2022-05-25 22:37:40|29839.6|29748.6|29841.1|29750.1|29841.2|29750.2|29837.5|29746.5|25
1653518270000|2022-05-25 22:37:50|29840.8|29749.8|29842.9|29751.9|29843.1|29752.1|29840.6|29749.6|29
1653518280000|2022-05-25 22:38:00|29843|29752|29836|29745|29843.1|29752.1|29831.3|29740.3|33
1653518290000|2022-05-25 22:38:10|29836.6|29745.6|29836.6|29745.6|29837.8|29746.8|29836|29745|26
1653518300000|2022-05-25 22:38:20|29836.8|29745.8|29834|29743|29839|29748|29833.8|29742.8|34
1653518310000|2022-05-25 22:38:30|29833.8|29742.8|29834.5|29743.5|29835.3|29744.3|29833.2|29742.2|26
1653518320000|2022-05-25 22:38:40|29834.7|29743.7|29818.3|29727.3|29834.8|29743.8|29818.3|29727.3|29
1653518330000|2022-05-25 22:38:50|29818|29727|29820.3|29729.3|29820.3|29729.3|29816.4|29725.4|24
1653518340000|2022-05-25 22:39:00|29820.7|29729.7|29832.8|29741.8|29832.9|29741.9|29819.4|29728.4|33
1653518350000|2022-05-25 22:39:10|29833.1|29742.1|29845.9|29754.9|29848.9|29757.9|29833.1|29742.1|34
1653518360000|2022-05-25 22:39:20|29846.9|29755.9|29849.2|29758.2|29849.2|29758.2|29845.2|29754.2|18
1653518370000|2022-05-25 22:39:30|29848.9|29757.9|29842.7|29751.7|29848.9|29757.9|29839.1|29748.1|26
1653518380000|2022-05-25 22:39:40|29845.1|29754.1|29845.8|29754.8|29846.5|29755.5|29845.1|29754.1|20
1653518390000|2022-05-25 22:39:50|29845.3|29754.3|29843.5|29752.5|29845.3|29754.3|29839|29748|28
1653518400000|2022-05-25 22:40:00|29843|29752|29847.2|29756.2|29850.8|29759.8|29841.9|29750.9|20
1653518410000|2022-05-25 22:40:10|29848.6|29757.6|29846.6|29755.6|29850.7|29759.7|29845.9|29754.9|28
1653518420000|2022-05-25 22:40:20|29849|29758|29851.3|29760.3|29851.3|29760.3|29846.1|29755.1|32
1653518430000|2022-05-25 22:40:30|29850.7|29759.7|29850.2|29759.2|29850.7|29759.7|29850.1|29759.1|12
1653518440000|2022-05-25 22:40:40|29850.7|29759.7|29852.4|29761.4|29852.9|29761.9|29850.1|29759.1|23
1653518450000|2022-05-25 22:40:50|29852.5|29761.5|29852.6|29761.6|29852.6|29761.6|29852.2|29761.2|13
1653518460000|2022-05-25 22:41:00|29852.5|29761.5|29849.4|29758.4|29854.1|29763.1|29849.3|29758.3|22
1653518470000|2022-05-25 22:41:10|29849.8|29758.8|29849.3|29758.3|29849.8|29758.8|29847.3|29756.3|10
1653518480000|2022-05-25 22:41:20|29847.4|29756.4|29847.3|29756.3|29847.4|29756.4|29847.3|29756.3|2
1653518490000|2022-05-25 22:41:30|29847.4|29756.4|29850.6|29759.6|29850.6|29759.6|29847.2|29756.2|10
1653518500000|2022-05-25 22:41:40|29852.4|29761.4|29852.2|29761.2|29855.4|29764.4|29850.3|29759.3|19
1653518510000|2022-05-25 22:41:50|29851.2|29760.2|29858|29767|29858|29767|29851|29760|15
1653518520000|2022-05-25 22:42:00|29857.9|29766.9|29853.6|29762.6|29857.9|29766.9|29852.1|29761.1|28
1653518530000|2022-05-25 22:42:10|29853.3|29762.3|29847.1|29756.1|29853.9|29762.9|29846.5|29755.5|17
1653518540000|2022-05-25 22:42:20|29847.3|29756.3|29842|29751|29847.3|29756.3|29842|29751|29
1653518550000|2022-05-25 22:42:30|29842.7|29751.7|29843.1|29752.1|29843.9|29752.9|29840.3|29749.3|17
1653518560000|2022-05-25 22:42:40|29843.9|29752.9|29843.1|29752.1|29843.9|29752.9|29843.1|29752.1|14
1653518570000|2022-05-25 22:42:50|29843|29752|29842.6|29751.6|29843|29752|29841.3|29750.3|14
1653518580000|2022-05-25 22:43:00|29841.1|29750.1|29842.9|29751.9|29843.9|29752.9|29840.8|29749.8|23
1653518590000|2022-05-25 22:43:10|29843.6|29752.6|29843.2|29752.2|29844.5|29753.5|29842.9|29751.9|18
1653518600000|2022-05-25 22:43:20|29843.3|29752.3|29823.1|29732.1|29843.3|29752.3|29823|29732|28
1653518610000|2022-05-25 22:43:30|29823|29732|29826.2|29735.2|29826.3|29735.3|29823|29732|18
1653518620000|2022-05-25 22:43:40|29825.8|29734.8|29825.2|29734.2|29826.5|29735.5|29824.6|29733.6|20
1653518630000|2022-05-25 22:43:50|29825.6|29734.6|29825.6|29734.6|29825.8|29734.8|29825.2|29734.2|21
1653518640000|2022-05-25 22:44:00|29825.5|29734.5|29825|29734|29825.8|29734.8|29824.5|29733.5|20
1653518650000|2022-05-25 22:44:10|29824.8|29733.8|29829.7|29738.7|29830.7|29739.7|29824.5|29733.5|20
1653518660000|2022-05-25 22:44:20|29829.6|29738.6|29827.1|29736.1|29830.3|29739.3|29826.9|29735.9|19
1653518670000|2022-05-25 22:44:30|29826.8|29735.8|29827.8|29736.8|29828.5|29737.5|29826.8|29735.8|26
1653518680000|2022-05-25 22:44:40|29827.5|29736.5|29829.8|29738.8|29830|29739|29826.5|29735.5|32
1653518690000|2022-05-25 22:44:50|29830|29739|29824.6|29733.6|29832.4|29741.4|29824.6|29733.6|19
1653518700000|2022-05-25 22:45:00|29827.4|29736.4|29798.9|29707.9|29828.6|29737.6|29789.2|29698.2|36
1653518710000|2022-05-25 22:45:10|29801.6|29710.6|29790.4|29699.4|29804.3|29713.3|29789.7|29698.7|29
1653518720000|2022-05-25 22:45:20|29795.5|29704.5|29788.4|29697.4|29799.6|29708.6|29788.4|29697.4|34
1653518730000|2022-05-25 22:45:30|29794.8|29703.8|29787.5|29696.5|29796|29705|29787.5|29696.5|18
1653518740000|2022-05-25 22:45:40|29794.4|29703.4|29793.3|29702.3|29794.4|29703.4|29785.8|29694.8|9
1653518750000|2022-05-25 22:45:50|29792.8|29701.8|29788.1|29697.1|29798|29707|29785.1|29694.1|31
1653518760000|2022-05-25 22:46:00|29788|29697|29784.3|29693.3|29788|29697|29784.3|29693.3|24
1653518770000|2022-05-25 22:46:10|29784.4|29693.4|29791|29700|29791.8|29700.8|29784.4|29693.4|31
1653518780000|2022-05-25 22:46:20|29791.1|29700.1|29791.1|29700.1|29792.2|29701.2|29787.8|29696.8|25
1653518790000|2022-05-25 22:46:30|29790.7|29699.7|29786.7|29695.7|29792.5|29701.5|29785.7|29694.7|29
1653518800000|2022-05-25 22:46:40|29786.6|29695.6|29785.6|29694.6|29787.2|29696.2|29782.6|29691.6|24
1653518810000|2022-05-25 22:46:50|29784|29693|29783.2|29692.2|29784|29693|29782.2|29691.2|22
1653518820000|2022-05-25 22:47:00|29783.1|29692.1|29782.1|29691.1|29783.2|29692.2|29781.8|29690.8|8
1653518830000|2022-05-25 22:47:10|29782.3|29691.3|29781.2|29690.2|29783.3|29692.3|29781.2|29690.2|12
1653518840000|2022-05-25 22:47:20|29782.2|29691.2|29781.5|29690.5|29782.2|29691.2|29781.2|29690.2|14
1653518850000|2022-05-25 22:47:30|29781.8|29690.8|29781.5|29690.5|29781.8|29690.8|29781.2|29690.2|6
1653518860000|2022-05-25 22:47:40|29781.8|29690.8|29778.3|29687.3|29781.8|29690.8|29778.3|29687.3|10
1653518870000|2022-05-25 22:47:50|29778.7|29687.7|29779.9|29688.9|29781.2|29690.2|29777|29686|18
1653518880000|2022-05-25 22:48:00|29777.8|29686.8|29780|29689|29781.2|29690.2|29777.8|29686.8|9
1653518890000|2022-05-25 22:48:10|29778.1|29687.1|29778.2|29687.2|29781.2|29690.2|29778.1|29687.1|7
1653518900000|2022-05-25 22:48:20|29780|29689|29780.4|29689.4|29781.9|29690.9|29778.1|29687.1|19
1653518910000|2022-05-25 22:48:30|29781.3|29690.3|29781|29690|29781.6|29690.6|29779.8|29688.8|27
1653518920000|2022-05-25 22:48:40|29781.2|29690.2|29783.6|29692.6|29784.8|29693.8|29780.4|29689.4|26
1653518930000|2022-05-25 22:48:50|29783.4|29692.4|29781.2|29690.2|29783.6|29692.6|29780.6|29689.6|24
1653518940000|2022-05-25 22:49:00|29781.6|29690.6|29780.9|29689.9|29782|29691|29780.9|29689.9|12
1653518950000|2022-05-25 22:49:10|29781|29690|29781.2|29690.2|29782|29691|29780.5|29689.5|13
1653518960000|2022-05-25 22:49:20|29781.1|29690.1|29781.1|29690.1|29781.4|29690.4|29780.8|29689.8|13
1653518970000|2022-05-25 22:49:30|29781.2|29690.2|29781.7|29690.7|29782.8|29691.8|29781.1|29690.1|16
1653518980000|2022-05-25 22:49:40|29780.3|29689.3|29778.9|29687.9|29780.3|29689.3|29778.7|29687.7|5
1653518990000|2022-05-25 22:49:50|29778.7|29687.7|29778.7|29687.7|29778.9|29687.9|29778.7|29687.7|3
1653519000000|2022-05-25 22:50:00|29778.5|29687.5|29775.5|29684.5|29781.3|29690.3|29775|29684|13
1653519010000|2022-05-25 22:50:10|29775|29684|29776.6|29685.6|29778.3|29687.3|29774.7|29683.7|24
1653519020000|2022-05-25 22:50:20|29776.8|29685.8|29778.3|29687.3|29779|29688|29776|29685|17
1653519030000|2022-05-25 22:50:30|29778.1|29687.1|29778.7|29687.7|29779|29688|29778.1|29687.1|21
1653519040000|2022-05-25 22:50:40|29778.8|29687.8|29779|29688|29779.5|29688.5|29778.6|29687.6|20
1653519050000|2022-05-25 22:50:50|29779.2|29688.2|29780.6|29689.6|29781|29690|29779.2|29688.2|28
1653519060000|2022-05-25 22:51:00|29781|29690|29775.4|29684.4|29781.4|29690.4|29775.4|29684.4|30
1653519070000|2022-05-25 22:51:10|29774.9|29683.9|29773.3|29682.3|29775.4|29684.4|29773.3|29682.3|22
1653519080000|2022-05-25 22:51:20|29773.8|29682.8|29773.2|29682.2|29774|29683|29772.7|29681.7|23
1653519090000|2022-05-25 22:51:30|29772.8|29681.8|29773.1|29682.1|29773.3|29682.3|29772.5|29681.5|26
1653519100000|2022-05-25 22:51:40|29773|29682|29771.7|29680.7|29773.5|29682.5|29771.2|29680.2|29
1653519110000|2022-05-25 22:51:50|29771.8|29680.8|29770.6|29679.6|29771.9|29680.9|29770.6|29679.6|26
1653519120000|2022-05-25 22:52:00|29770.9|29679.9|29772|29681|29772|29681|29770.3|29679.3|25
1653519130000|2022-05-25 22:52:10|29771.4|29680.4|29770.9|29679.9|29771.5|29680.5|29770.6|29679.6|25
1653519140000|2022-05-25 22:52:20|29770.6|29679.6|29770.6|29679.6|29771.3|29680.3|29769.7|29678.7|19
1653519150000|2022-05-25 22:52:30|29770.9|29679.9|29769.1|29678.1|29771.2|29680.2|29769.1|29678.1|10
1653519160000|2022-05-25 22:52:40|29769.9|29678.9|29767.4|29676.4|29770|29679|29767.1|29676.1|12
1653519170000|2022-05-25 22:52:50|29767.3|29676.3|29769.2|29678.2|29769.4|29678.4|29767.3|29676.3|16
1653519180000|2022-05-25 22:53:00|29768.3|29677.3|29782.5|29691.5|29783.7|29692.7|29768.3|29677.3|21
1653519190000|2022-05-25 22:53:10|29783.4|29692.4|29782.6|29691.6|29783.5|29692.5|29780.9|29689.9|27
1653519200000|2022-05-25 22:53:20|29782.5|29691.5|29783.5|29692.5|29785.9|29694.9|29782.2|29691.2|28
1653519210000|2022-05-25 22:53:30|29784.3|29693.3|29778.3|29687.3|29784.9|29693.9|29778.2|29687.2|14
1653519220000|2022-05-25 22:53:40|29778.4|29687.4|29778.3|29687.3|29779.1|29688.1|29778.1|29687.1|9
1653519230000|2022-05-25 22:53:50|29778.2|29687.2|29778.8|29687.8|29779|29688|29778.2|29687.2|16
1653519240000|2022-05-25 22:54:00|29778.9|29687.9|29784.5|29693.5|29784.8|29693.8|29778.2|29687.2|23
1653519250000|2022-05-25 22:54:10|29784.9|29693.9|29784.3|29693.3|29786|29695|29783.6|29692.6|21
1653519260000|2022-05-25 22:54:20|29784.8|29693.8|29782.3|29691.3|29786.7|29695.7|29781.5|29690.5|26
1653519270000|2022-05-25 22:54:30|29782.4|29691.4|29783.3|29692.3|29783.5|29692.5|29782.2|29691.2|12
1653519280000|2022-05-25 22:54:40|29783.6|29692.6|29784|29693|29784.9|29693.9|29783.6|29692.6|15
1653519290000|2022-05-25 22:54:50|29782.9|29691.9|29783|29692|29783.5|29692.5|29782.6|29691.6|19
1653519300000|2022-05-25 22:55:00|29783.4|29692.4|29786.6|29695.6|29793.9|29702.9|29783.3|29692.3|34
1653519310000|2022-05-25 22:55:10|29787.4|29696.4|29782|29691|29788|29697|29781.9|29690.9|23
1653519320000|2022-05-25 22:55:20|29781.9|29690.9|29783.2|29692.2|29783.6|29692.6|29781|29690|10
1653519330000|2022-05-25 22:55:30|29783.7|29692.7|29784.2|29693.2|29784.5|29693.5|29782.9|29691.9|18
1653519340000|2022-05-25 22:55:40|29784.1|29693.1|29783.8|29692.8|29784.9|29693.9|29782.9|29691.9|20
1653519350000|2022-05-25 22:55:50|29783.9|29692.9|29766.5|29675.5|29784|29693|29766.5|29675.5|17
1653519360000|2022-05-25 22:56:00|29768.5|29677.5|29768.7|29677.7|29772.8|29681.8|29768.4|29677.4|17
1653519370000|2022-05-25 22:56:10|29769.5|29678.5|29775.1|29684.1|29777.4|29686.4|29767.7|29676.7|28
1653519380000|2022-05-25 22:56:20|29775.4|29684.4|29775.1|29684.1|29777.4|29686.4|29774.3|29683.3|21
1653519390000|2022-05-25 22:56:30|29775.2|29684.2|29777.4|29686.4|29777.4|29686.4|29774.8|29683.8|20
1653519400000|2022-05-25 22:56:40|29777.3|29686.3|29777.5|29686.5|29777.5|29686.5|29776.1|29685.1|22
1653519410000|2022-05-25 22:56:50|29775.9|29684.9|29780.6|29689.6|29780.6|29689.6|29775.5|29684.5|17
1653519420000|2022-05-25 22:57:00|29783.4|29692.4|29780.9|29689.9|29784.9|29693.9|29779.9|29688.9|34
1653519430000|2022-05-25 22:57:10|29781|29690|29783.4|29692.4|29783.4|29692.4|29780.7|29689.7|13
1653519440000|2022-05-25 22:57:20|29783.1|29692.1|29783.5|29692.5|29783.7|29692.7|29783|29692|20
1653519450000|2022-05-25 22:57:30|29783.7|29692.7|29783.6|29692.6|29784.6|29693.6|29783|29692|23
1653519460000|2022-05-25 22:57:40|29783.7|29692.7|29774.8|29683.8|29784.2|29693.2|29774.8|29683.8|25
1653519470000|2022-05-25 22:57:50|29774.9|29683.9|29774.5|29683.5|29775.3|29684.3|29774.3|29683.3|19
1653519480000|2022-05-25 22:58:00|29774.6|29683.6|29774.3|29683.3|29774.7|29683.7|29774.3|29683.3|9
1653519490000|2022-05-25 22:58:10|29774.2|29683.2|29774.4|29683.4|29775|29684|29773.6|29682.6|17
1653519500000|2022-05-25 22:58:20|29774.6|29683.6|29774.7|29683.7|29774.7|29683.7|29774.6|29683.6|2
1653519510000|2022-05-25 22:58:30|29778.9|29687.9|29785.6|29694.6|29786|29695|29778.6|29687.6|16
1653519520000|2022-05-25 22:58:40|29786|29695|29786.6|29695.6|29786.6|29695.6|29785.4|29694.4|16
1653519530000|2022-05-25 22:58:50|29786.3|29695.3|29786.9|29695.9|29790.5|29699.5|29786.2|29695.2|19
1653519540000|2022-05-25 22:59:00|29786.8|29695.8|29790.5|29699.5|29790.6|29699.6|29786.4|29695.4|21
1653519550000|2022-05-25 22:59:10|29790.4|29699.4|29793.8|29702.8|29794|29703|29790|29699|18
1653519560000|2022-05-25 22:59:20|29793.7|29702.7|29797.5|29706.5|29799|29708|29793.4|29702.4|22
1653519570000|2022-05-25 22:59:30|29797.7|29706.7|29798.1|29707.1|29798.7|29707.7|29797.3|29706.3|18
1653519580000|2022-05-25 22:59:40|29798.3|29707.3|29798.6|29707.6|29799.2|29708.2|29796.9|29705.9|14
1653519590000|2022-05-25 22:59:50|29798.8|29707.8|29796.9|29705.9|29799.8|29708.8|29796.9|29705.9|15
1653519600000|2022-05-25 23:00:00|29796.5|29705.5|29797.3|29706.3|29798.6|29707.6|29796.5|29705.5|19
1653519610000|2022-05-25 23:00:10|29797|29706|29798.7|29707.7|29799.7|29708.7|29795.5|29704.5|22
1653519620000|2022-05-25 23:00:20|29797.4|29706.4|29789.7|29698.7|29799.6|29708.6|29789.7|29698.7|21
1653519630000|2022-05-25 23:00:30|29792.6|29701.6|29792.6|29701.6|29797.4|29706.4|29789.7|29698.7|18
1653519640000|2022-05-25 23:00:40|29797.4|29706.4|29772|29681|29797.4|29706.4|29771|29680|25
1653519650000|2022-05-25 23:00:50|29770.3|29679.3|29768.6|29677.6|29770.3|29679.3|29768.6|29677.6|7
1653519660000|2022-05-25 23:01:00|29769.3|29678.3|29767.5|29676.5|29772.4|29681.4|29767.5|29676.5|20
1653519670000|2022-05-25 23:01:10|29767|29676|29748.8|29657.8|29767|29676|29748.8|29657.8|31
1653519680000|2022-05-25 23:01:20|29749.1|29658.1|29745.5|29654.5|29749.1|29658.1|29741.8|29650.8|23
1653519690000|2022-05-25 23:01:30|29744.3|29653.3|29754.4|29663.4|29756.2|29665.2|29744|29653|29
1653519700000|2022-05-25 23:01:40|29754.3|29663.3|29760|29669|29763.4|29672.4|29753.8|29662.8|19
1653519710000|2022-05-25 23:01:50|29759.6|29668.6|29747.7|29656.7|29759.6|29668.6|29744.3|29653.3|21
1653519720000|2022-05-25 23:02:00|29748.6|29657.6|29744.3|29653.3|29752.1|29661.1|29742.7|29651.7|18
1653519730000|2022-05-25 23:02:10|29742.8|29651.8|29748.8|29657.8|29749.4|29658.4|29742.8|29651.8|22
1653519740000|2022-05-25 23:02:20|29751.2|29660.2|29746.8|29655.8|29751.2|29660.2|29746|29655|16
1653519750000|2022-05-25 23:02:30|29749.3|29658.3|29746.8|29655.8|29749.3|29658.3|29744.7|29653.7|14
1653519760000|2022-05-25 23:02:40|29748|29657|29742.4|29651.4|29749.3|29658.3|29742.4|29651.4|23
1653519770000|2022-05-25 23:02:50|29741.7|29650.7|29743.1|29652.1|29744.1|29653.1|29741.7|29650.7|10
1653519780000|2022-05-25 23:03:00|29744.4|29653.4|29742.5|29651.5|29744.4|29653.4|29742.5|29651.5|9
1653519790000|2022-05-25 23:03:10|29743.2|29652.2|29749.1|29658.1|29749.1|29658.1|29743.1|29652.1|16
1653519800000|2022-05-25 23:03:20|29748.7|29657.7|29753|29662|29753.9|29662.9|29748.2|29657.2|21
1653519810000|2022-05-25 23:03:30|29752.9|29661.9|29753|29662|29753.3|29662.3|29752.9|29661.9|8
1653519820000|2022-05-25 23:03:40|29753.1|29662.1|29756.9|29665.9|29758.2|29667.2|29753|29662|24
1653519830000|2022-05-25 23:03:50|29756.2|29665.2|29754.9|29663.9|29758.5|29667.5|29750.6|29659.6|24
1653519840000|2022-05-25 23:04:00|29755.2|29664.2|29754.9|29663.9|29755.2|29664.2|29754.1|29663.1|15
1653519850000|2022-05-25 23:04:10|29754.6|29663.6|29754.6|29663.6|29756.1|29665.1|29753|29662|24
1653519860000|2022-05-25 23:04:20|29754.7|29663.7|29756.7|29665.7|29756.9|29665.9|29752.9|29661.9|34
1653519870000|2022-05-25 23:04:30|29757|29666|29752.8|29661.8|29757.7|29666.7|29752.8|29661.8|10
1653519880000|2022-05-25 23:04:40|29751.5|29660.5|29751.5|29660.5|29755.6|29664.6|29751.5|29660.5|10
1653519890000|2022-05-25 23:04:50|29753|29662|29752.6|29661.6|29757|29666|29748.4|29657.4|21
1653519900000|2022-05-25 23:05:00|29752.3|29661.3|29752.1|29661.1|29752.4|29661.4|29747.6|29656.6|29
1653519910000|2022-05-25 23:05:10|29750.1|29659.1|29751.1|29660.1|29752.4|29661.4|29746.1|29655.1|26
1653519920000|2022-05-25 23:05:20|29750.3|29659.3|29748.9|29657.9|29751.1|29660.1|29748.6|29657.6|13
1653519930000|2022-05-25 23:05:30|29748.7|29657.7|29749.4|29658.4|29752.1|29661.1|29748.6|29657.6|21
1653519940000|2022-05-25 23:05:40|29749.5|29658.5|29746.2|29655.2|29752.1|29661.1|29746.2|29655.2|22
1653519950000|2022-05-25 23:05:50|29746.1|29655.1|29747.6|29656.6|29752.1|29661.1|29744.6|29653.6|23
1653519960000|2022-05-25 23:06:00|29745.1|29654.1|29747.6|29656.6|29747.6|29656.6|29740.5|29649.5|21
1653519970000|2022-05-25 23:06:10|29745.2|29654.2|29741.9|29650.9|29745.2|29654.2|29741.9|29650.9|22
1653519980000|2022-05-25 23:06:20|29742.9|29651.9|29743.5|29652.5|29743.6|29652.6|29741.2|29650.2|21
1653519990000|2022-05-25 23:06:30|29743.2|29652.2|29741.3|29650.3|29743.8|29652.8|29739.5|29648.5|23
1653520000000|2022-05-25 23:06:40|29741.6|29650.6|29738.7|29647.7|29744.6|29653.6|29737.5|29646.5|19
1653520010000|2022-05-25 23:06:50|29738.8|29647.8|29738.6|29647.6|29739|29648|29736|29645|16
1653520020000|2022-05-25 23:07:00|29738.5|29647.5|29735.1|29644.1|29738.5|29647.5|29735.1|29644.1|19
1653520030000|2022-05-25 23:07:10|29737.5|29646.5|29726.9|29635.9|29737.5|29646.5|29726.9|29635.9|25
1653520040000|2022-05-25 23:07:20|29722.6|29631.6|29728|29637|29730|29639|29722.6|29631.6|22
1653520050000|2022-05-25 23:07:30|29726.5|29635.5|29748.6|29657.6|29750|29659|29725.1|29634.1|34
1653520060000|2022-05-25 23:07:40|29748.7|29657.7|29757.2|29666.2|29758.9|29667.9|29748|29657|30
1653520070000|2022-05-25 23:07:50|29758.6|29667.6|29752.8|29661.8|29759.2|29668.2|29751.9|29660.9|18
1653520080000|2022-05-25 23:08:00|29751.4|29660.4|29745|29654|29754.5|29663.5|29740|29649|34
1653520090000|2022-05-25 23:08:10|29740|29649|29733.9|29642.9|29744.7|29653.7|29731.4|29640.4|32
1653520100000|2022-05-25 23:08:20|29738.7|29647.7|29737.9|29646.9|29743.4|29652.4|29737.8|29646.8|29
1653520110000|2022-05-25 23:08:30|29737.7|29646.7|29737.3|29646.3|29737.7|29646.7|29735.3|29644.3|32
1653520120000|2022-05-25 23:08:40|29736.7|29645.7|29736.7|29645.7|29737.7|29646.7|29735.1|29644.1|29
1653520130000|2022-05-25 23:08:50|29736.6|29645.6|29735.7|29644.7|29736.8|29645.8|29733.7|29642.7|17
1653520140000|2022-05-25 23:09:00|29736.5|29645.5|29738.4|29647.4|29738.4|29647.4|29734.5|29643.5|9
1653520150000|2022-05-25 23:09:10|29739.3|29648.3|29736.5|29645.5|29742.3|29651.3|29733.8|29642.8|31
1653520160000|2022-05-25 23:09:20|29735.7|29644.7|29736.5|29645.5|29736.5|29645.5|29733.1|29642.1|25
1653520170000|2022-05-25 23:09:30|29735.2|29644.2|29740.9|29649.9|29740.9|29649.9|29734.1|29643.1|22
1653520180000|2022-05-25 23:09:40|29740.7|29649.7|29737.1|29646.1|29741.2|29650.2|29736.1|29645.1|31
1653520190000|2022-05-25 23:09:50|29736.4|29645.4|29737|29646|29737.3|29646.3|29735.6|29644.6|26
1653520200000|2022-05-25 23:10:00|29737.1|29646.1|29737.6|29646.6|29737.6|29646.6|29735.6|29644.6|24
1653520210000|2022-05-25 23:10:10|29737.5|29646.5|29734.3|29643.3|29737.5|29646.5|29732.6|29641.6|18
1653520220000|2022-05-25 23:10:20|29732.6|29641.6|29736.5|29645.5|29736.5|29645.5|29732.6|29641.6|5
1653520230000|2022-05-25 23:10:30|29734.2|29643.2|29731.7|29640.7|29736.5|29645.5|29729|29638|8
1653520240000|2022-05-25 23:10:40|29729.6|29638.6|29721.5|29630.5|29729.6|29638.6|29715.5|29624.5|21
1653520250000|2022-05-25 23:10:50|29719|29628|29734.8|29643.8|29734.8|29643.8|29714.6|29623.6|31
1653520260000|2022-05-25 23:11:00|29735.2|29644.2|29732.1|29641.1|29740.4|29649.4|29731.8|29640.8|30
1653520270000|2022-05-25 23:11:10|29733.9|29642.9|29733.5|29642.5|29742.2|29651.2|29732.6|29641.6|26
1653520280000|2022-05-25 23:11:20|29734.4|29643.4|29737.4|29646.4|29740.6|29649.6|29732.4|29641.4|33
1653520290000|2022-05-25 23:11:30|29735.2|29644.2|29725.4|29634.4|29735.2|29644.2|29725.4|29634.4|29
1653520300000|2022-05-25 23:11:40|29728.7|29637.7|29729.1|29638.1|29729.6|29638.6|29725.4|29634.4|22
1653520310000|2022-05-25 23:11:50|29728.7|29637.7|29729.2|29638.2|29729.9|29638.9|29728.6|29637.6|12
1653520320000|2022-05-25 23:12:00|29725.4|29634.4|29740.4|29649.4|29740.4|29649.4|29725.4|29634.4|26
1653520330000|2022-05-25 23:12:10|29740|29649|29741.6|29650.6|29744.3|29653.3|29736.6|29645.6|30
1653520340000|2022-05-25 23:12:20|29742.1|29651.1|29743.2|29652.2|29743.2|29652.2|29741.8|29650.8|23
1653520350000|2022-05-25 23:12:30|29743.1|29652.1|29747.2|29656.2|29747.2|29656.2|29742.2|29651.2|28
1653520360000|2022-05-25 23:12:40|29747.3|29656.3|29737.5|29646.5|29748.7|29657.7|29737.5|29646.5|33
1653520370000|2022-05-25 23:12:50|29738.1|29647.1|29738.2|29647.2|29739.6|29648.6|29733|29642|30
1653520380000|2022-05-25 23:13:00|29738.1|29647.1|29736.7|29645.7|29741.4|29650.4|29736.7|29645.7|32
1653520390000|2022-05-25 23:13:10|29733.2|29642.2|29734.2|29643.2|29738.1|29647.1|29733.2|29642.2|15
1653520400000|2022-05-25 23:13:20|29734.1|29643.1|29741|29650|29741.2|29650.2|29734.1|29643.1|22
1653520410000|2022-05-25 23:13:30|29740.7|29649.7|29739.4|29648.4|29741.5|29650.5|29739.4|29648.4|15
1653520420000|2022-05-25 23:13:40|29738.8|29647.8|29738|29647|29739.9|29648.9|29737|29646|13
1653520430000|2022-05-25 23:13:50|29739.9|29648.9|29737.9|29646.9|29739.9|29648.9|29737.7|29646.7|18
1653520440000|2022-05-25 23:14:00|29737.8|29646.8|29738.5|29647.5|29739.9|29648.9|29737.6|29646.6|9
1653520450000|2022-05-25 23:14:10|29738.6|29647.6|29749.7|29658.7|29749.7|29658.7|29738.3|29647.3|18
1653520460000|2022-05-25 23:14:20|29746.1|29655.1|29747.4|29656.4|29751.3|29660.3|29746.1|29655.1|26
1653520470000|2022-05-25 23:14:30|29747|29656|29750.8|29659.8|29755.6|29664.6|29744.6|29653.6|17
1653520480000|2022-05-25 23:14:40|29754.9|29663.9|29754.2|29663.2|29755|29664|29753.5|29662.5|14
1653520490000|2022-05-25 23:14:50|29753.1|29662.1|29752.7|29661.7|29754.2|29663.2|29751.2|29660.2|30
1653520500000|2022-05-25 23:15:00|29752.4|29661.4|29755.6|29664.6|29755.6|29664.6|29751.2|29660.2|29
1653520510000|2022-05-25 23:15:10|29755.7|29664.7|29754.2|29663.2|29756|29665|29754.2|29663.2|15
1653520520000|2022-05-25 23:15:20|29754.9|29663.9|29754.6|29663.6|29755.8|29664.8|29754|29663|23
1653520530000|2022-05-25 23:15:30|29754.5|29663.5|29764|29673|29765.3|29674.3|29754.5|29663.5|25
1653520540000|2022-05-25 23:15:40|29764.5|29673.5|29762.6|29671.6|29766.5|29675.5|29761.6|29670.6|24
1653520550000|2022-05-25 23:15:50|29762.1|29671.1|29762.5|29671.5|29764.1|29673.1|29761.2|29670.2|31
1653520560000|2022-05-25 23:16:00|29762.4|29671.4|29761.9|29670.9|29762.4|29671.4|29761.9|29670.9|6
1653520570000|2022-05-25 23:16:10|29760.7|29669.7|29761.9|29670.9|29762.3|29671.3|29757.9|29666.9|29
1653520580000|2022-05-25 23:16:20|29759.7|29668.7|29762.6|29671.6|29763.6|29672.6|29759.7|29668.7|23
1653520590000|2022-05-25 23:16:30|29761.9|29670.9|29756.9|29665.9|29761.9|29670.9|29754.5|29663.5|18
1653520600000|2022-05-25 23:16:40|29757.1|29666.1|29757.4|29666.4|29757.4|29666.4|29756.9|29665.9|13
1653520610000|2022-05-25 23:16:50|29752.5|29661.5|29755.5|29664.5|29755.8|29664.8|29751.4|29660.4|23
1653520620000|2022-05-25 23:17:00|29753.3|29662.3|29755.5|29664.5|29756.9|29665.9|29752.2|29661.2|25
1653520630000|2022-05-25 23:17:10|29753.1|29662.1|29753.9|29662.9|29756.9|29665.9|29752.4|29661.4|15
1653520640000|2022-05-25 23:17:20|29753.2|29662.2|29753.3|29662.3|29753.9|29662.9|29752.4|29661.4|9
1653520650000|2022-05-25 23:17:30|29753.4|29662.4|29752.6|29661.6|29754.3|29663.3|29751|29660|22
1653520660000|2022-05-25 23:17:40|29751|29660|29753.5|29662.5|29753.9|29662.9|29750.7|29659.7|18
1653520670000|2022-05-25 23:17:50|29753.2|29662.2|29752.5|29661.5|29753.9|29662.9|29750.8|29659.8|18
1653520680000|2022-05-25 23:18:00|29750.3|29659.3|29747|29656|29753.9|29662.9|29747|29656|22
1653520690000|2022-05-25 23:18:10|29746.6|29655.6|29750.5|29659.5|29751.4|29660.4|29746.6|29655.6|24
1653520700000|2022-05-25 23:18:20|29750.1|29659.1|29750.6|29659.6|29751.7|29660.7|29748.6|29657.6|20
1653520710000|2022-05-25 23:18:30|29749.9|29658.9|29750.9|29659.9|29752.2|29661.2|29749.9|29658.9|12
1653520720000|2022-05-25 23:18:40|29751.2|29660.2|29746.4|29655.4|29751.2|29660.2|29746.4|29655.4|16
1653520730000|2022-05-25 23:18:50|29746|29655|29750.4|29659.4|29750.4|29659.4|29740|29649|23
1653520740000|2022-05-25 23:19:00|29749|29658|29750.4|29659.4|29750.4|29659.4|29741|29650|27
1653520750000|2022-05-25 23:19:10|29740|29649|29740.7|29649.7|29750.4|29659.4|29739.9|29648.9|16
1653520760000|2022-05-25 23:19:20|29739.9|29648.9|29733.9|29642.9|29740.7|29649.7|29733.9|29642.9|9
1653520770000|2022-05-25 23:19:30|29737.2|29646.2|29736.1|29645.1|29737.2|29646.2|29736.1|29645.1|9
1653520780000|2022-05-25 23:19:40|29739.9|29648.9|29731.3|29640.3|29739.9|29648.9|29730.7|29639.7|14
1653520790000|2022-05-25 23:19:50|29731.4|29640.4|29713.2|29622.2|29736|29645|29712.9|29621.9|23
1653520800000|2022-05-25 23:20:00|29715.8|29624.8|29717|29626|29717|29626|29713|29622|28
1653520810000|2022-05-25 23:20:10|29716.6|29625.6|29715.3|29624.3|29716.6|29625.6|29715.1|29624.1|12
1653520820000|2022-05-25 23:20:20|29715.4|29624.4|29725.9|29634.9|29730.8|29639.8|29715.4|29624.4|27
1653520830000|2022-05-25 23:20:30|29725.5|29634.5|29703.1|29612.1|29732.6|29641.6|29703.1|29612.1|28
1653520840000|2022-05-25 23:20:40|29706.6|29615.6|29691.6|29600.6|29706.6|29615.6|29677.8|29586.8|33
1653520850000|2022-05-25 23:20:50|29690|29599|29677.1|29586.1|29693|29602|29671.1|29580.1|34
1653520860000|2022-05-25 23:21:00|29675.3|29584.3|29674.9|29583.9|29681|29590|29673.6|29582.6|37
1653520870000|2022-05-25 23:21:10|29678.4|29587.4|29686.5|29595.5|29686.5|29595.5|29674.9|29583.9|33
1653520880000|2022-05-25 23:21:20|29686.7|29595.7|29684|29593|29687.5|29596.5|29682.8|29591.8|34
1653520890000|2022-05-25 23:21:30|29683.1|29592.1|29685.8|29594.8|29686.8|29595.8|29683|29592|27
1653520900000|2022-05-25 23:21:40|29685.7|29594.7|29683.8|29592.8|29686.5|29595.5|29682.1|29591.1|24
1653520910000|2022-05-25 23:21:50|29683.7|29592.7|29682.1|29591.1|29684.3|29593.3|29682.1|29591.1|23
1653520920000|2022-05-25 23:22:00|29683.2|29592.2|29686.3|29595.3|29686.3|29595.3|29673.3|29582.3|30
1653520930000|2022-05-25 23:22:10|29684.8|29593.8|29679.1|29588.1|29686.3|29595.3|29676.8|29585.8|29
1653520940000|2022-05-25 23:22:20|29677.8|29586.8|29678.3|29587.3|29679.3|29588.3|29676.1|29585.1|34
1653520950000|2022-05-25 23:22:30|29678.1|29587.1|29685.9|29594.9|29686.8|29595.8|29676.7|29585.7|37
1653520960000|2022-05-25 23:22:40|29686.5|29595.5|29678.7|29587.7|29686.5|29595.5|29677.1|29586.1|31
1653520970000|2022-05-25 23:22:50|29678.8|29587.8|29679.6|29588.6|29679.7|29588.7|29678.4|29587.4|27
1653520980000|2022-05-25 23:23:00|29679.4|29588.4|29683.5|29592.5|29683.5|29592.5|29678|29587|32
1653520990000|2022-05-25 23:23:10|29683.7|29592.7|29687.9|29596.9|29687.9|29596.9|29683.4|29592.4|24
1653521000000|2022-05-25 23:23:20|29688.3|29597.3|29683|29592|29688.5|29597.5|29683|29592|23
1653521010000|2022-05-25 23:23:30|29682.6|29591.6|29680.1|29589.1|29688.5|29597.5|29679.6|29588.6|33
1653521020000|2022-05-25 23:23:40|29681.1|29590.1|29681.2|29590.2|29683.6|29592.6|29679.8|29588.8|22
1653521030000|2022-05-25 23:23:50|29680.7|29589.7|29675.7|29584.7|29681.3|29590.3|29674.3|29583.3|14
1653521040000|2022-05-25 23:24:00|29674.5|29583.5|29677.1|29586.1|29678.2|29587.2|29674.5|29583.5|21
1653521050000|2022-05-25 23:24:10|29676.8|29585.8|29693.1|29602.1|29693.1|29602.1|29676.8|29585.8|18
1653521060000|2022-05-25 23:24:20|29691.7|29600.7|29692.4|29601.4|29693|29602|29691.4|29600.4|34
1653521070000|2022-05-25 23:24:30|29692.5|29601.5|29693.2|29602.2|29694.5|29603.5|29692.1|29601.1|17
1653521080000|2022-05-25 23:24:40|29692.5|29601.5|29692.3|29601.3|29694.8|29603.8|29692.1|29601.1|16
1653521090000|2022-05-25 23:24:50|29692.7|29601.7|29691|29600|29692.8|29601.8|29689|29598|15
1653521100000|2022-05-25 23:25:00|29691.1|29600.1|29694|29603|29695.1|29604.1|29691.1|29600.1|30
1653521110000|2022-05-25 23:25:10|29694.3|29603.3|29692.4|29601.4|29694.4|29603.4|29692.4|29601.4|4
1653521120000|2022-05-25 23:25:20|29691.6|29600.6|29716.3|29625.3|29721.9|29630.9|29691.6|29600.6|33
1653521130000|2022-05-25 23:25:30|29717.7|29626.7|29717.5|29626.5|29718.7|29627.7|29716.3|29625.3|26
1653521140000|2022-05-25 23:25:40|29720.9|29629.9|29722.1|29631.1|29724.9|29633.9|29720.8|29629.8|24
1653521150000|2022-05-25 23:25:50|29722|29631|29715.5|29624.5|29722.3|29631.3|29715.3|29624.3|28
1653521160000|2022-05-25 23:26:00|29716.3|29625.3|29714.2|29623.2|29720|29629|29714.2|29623.2|25
1653521170000|2022-05-25 23:26:10|29713.8|29622.8|29720.6|29629.6|29722.1|29631.1|29712.7|29621.7|26
1653521180000|2022-05-25 23:26:20|29722.8|29631.8|29723.4|29632.4|29723.5|29632.5|29722.2|29631.2|22
1653521190000|2022-05-25 23:26:30|29723.7|29632.7|29723.4|29632.4|29723.8|29632.8|29723.3|29632.3|18
1653521200000|2022-05-25 23:26:40|29723.6|29632.6|29729.3|29638.3|29729.3|29638.3|29723.6|29632.6|24
1653521210000|2022-05-25 23:26:50|29728.9|29637.9|29729.6|29638.6|29732.1|29641.1|29728.2|29637.2|21
1653521220000|2022-05-25 23:27:00|29729.7|29638.7|29730.4|29639.4|29731.9|29640.9|29729.7|29638.7|29
1653521230000|2022-05-25 23:27:10|29730.6|29639.6|29731.7|29640.7|29732.8|29641.8|29730|29639|27
1653521240000|2022-05-25 23:27:20|29731.8|29640.8|29731.8|29640.8|29732.6|29641.6|29730.6|29639.6|19
1653521250000|2022-05-25 23:27:30|29732.1|29641.1|29731.1|29640.1|29734.1|29643.1|29731.1|29640.1|21
1653521260000|2022-05-25 23:27:40|29734|29643|29728.6|29637.6|29734|29643|29728.3|29637.3|19
1653521270000|2022-05-25 23:27:50|29728.5|29637.5|29724.2|29633.2|29730.4|29639.4|29724.2|29633.2|16
1653521280000|2022-05-25 23:28:00|29723.5|29632.5|29727.2|29636.2|29727.7|29636.7|29722.5|29631.5|21
1653521290000|2022-05-25 23:28:10|29727.5|29636.5|29726.1|29635.1|29728.1|29637.1|29726.1|29635.1|27
1653521300000|2022-05-25 23:28:20|29726.6|29635.6|29727.8|29636.8|29728.5|29637.5|29726.1|29635.1|22
1653521310000|2022-05-25 23:28:30|29727.6|29636.6|29727.1|29636.1|29728.5|29637.5|29726.1|29635.1|10
1653521340000|2022-05-25 23:29:00|29724.8|29633.8|29727.7|29636.7|29727.7|29636.7|29724.8|29633.8|14
1653521350000|2022-05-25 23:29:10|29726.6|29635.6|29727.1|29636.1|29728.4|29637.4|29726.6|29635.6|15
1653521360000|2022-05-25 23:29:20|29727.6|29636.6|29728.6|29637.6|29728.8|29637.8|29726.6|29635.6|23
1653521370000|2022-05-25 23:29:30|29728.5|29637.5|29737.6|29646.6|29741.4|29650.4|29728.5|29637.5|24
1653521380000|2022-05-25 23:29:40|29737.4|29646.4|29738.2|29647.2|29738.3|29647.3|29735.4|29644.4|26
1653521390000|2022-05-25 23:29:50|29738.7|29647.7|29739.4|29648.4|29739.4|29648.4|29737.9|29646.9|15
1653521400000|2022-05-25 23:30:00|29738.3|29647.3|29738.3|29647.3|29739.4|29648.4|29736.6|29645.6|23
1653521410000|2022-05-25 23:30:10|29736.7|29645.7|29729.3|29638.3|29738.9|29647.9|29728.5|29637.5|32
1653521420000|2022-05-25 23:30:20|29728.9|29637.9|29729.4|29638.4|29730.7|29639.7|29727|29636|23
1653521430000|2022-05-25 23:30:30|29729.8|29638.8|29729.8|29638.8|29730.1|29639.1|29728.3|29637.3|25
1653521440000|2022-05-25 23:30:40|29728.9|29637.9|29729.5|29638.5|29729.8|29638.8|29728.3|29637.3|17
1653521450000|2022-05-25 23:30:50|29729|29638|29728.8|29637.8|29729.7|29638.7|29728.8|29637.8|17
1653521460000|2022-05-25 23:31:00|29728.6|29637.6|29727.9|29636.9|29730.1|29639.1|29726.7|29635.7|16
1653521470000|2022-05-25 23:31:10|29730.1|29639.1|29726.7|29635.7|29730.1|29639.1|29726.7|29635.7|11
1653521480000|2022-05-25 23:31:20|29727.9|29636.9|29726.7|29635.7|29727.9|29636.9|29726.7|29635.7|6
1653521490000|2022-05-25 23:31:30|29722.4|29631.4|29723.8|29632.8|29724.3|29633.3|29719.9|29628.9|21
1653521500000|2022-05-25 23:31:40|29723.7|29632.7|29722.2|29631.2|29726.7|29635.7|29722|29631|24
1653521510000|2022-05-25 23:31:50|29716.3|29625.3|29708|29617|29716.3|29625.3|29705.4|29614.4|30
1653521520000|2022-05-25 23:32:00|29707.9|29616.9|29727.1|29636.1|29727.1|29636.1|29707.9|29616.9|26
1653521530000|2022-05-25 23:32:10|29724.8|29633.8|29705.5|29614.5|29724.8|29633.8|29705.5|29614.5|31
1653521540000|2022-05-25 23:32:20|29705.4|29614.4|29705|29614|29705.7|29614.7|29704.9|29613.9|12
1653521550000|2022-05-25 23:32:30|29704.6|29613.6|29708.5|29617.5|29709.4|29618.4|29704.1|29613.1|28
1653521560000|2022-05-25 23:32:40|29709.1|29618.1|29697.6|29606.6|29709.6|29618.6|29693.7|29602.7|29
1653521570000|2022-05-25 23:32:50|29696.4|29605.4|29698.3|29607.3|29698.3|29607.3|29691.8|29600.8|3
1653521580000|2022-05-25 23:33:00|29697.5|29606.5|29698.3|29607.3|29698.3|29607.3|29697.5|29606.5|2
1653521590000|2022-05-25 23:33:10|29697.5|29606.5|29688.1|29597.1|29699|29608|29688.1|29597.1|11
1653521600000|2022-05-25 23:33:20|29686.5|29595.5|29685.9|29594.9|29686.5|29595.5|29682.5|29591.5|4
1653521610000|2022-05-25 23:33:30|29681.8|29590.8|29673.5|29582.5|29682|29591|29673.4|29582.4|10
1653521620000|2022-05-25 23:33:40|29673|29582|29681.3|29590.3|29682.1|29591.1|29673|29582|7
1653521630000|2022-05-25 23:33:50|29678.9|29587.9|29674.8|29583.8|29678.9|29587.9|29673.9|29582.9|24
1653521640000|2022-05-25 23:34:00|29674.6|29583.6|29658.9|29567.9|29674.9|29583.9|29658.9|29567.9|31
1653521650000|2022-05-25 23:34:10|29659.9|29568.9|29649.2|29558.2|29661.3|29570.3|29647|29556|32
1653521660000|2022-05-25 23:34:20|29649.1|29558.1|29648.6|29557.6|29655.7|29564.7|29645.6|29554.6|33
1653521670000|2022-05-25 23:34:30|29648.5|29557.5|29645.5|29554.5|29651.6|29560.6|29645.5|29554.5|25
1653521680000|2022-05-25 23:34:40|29648.4|29557.4|29656.5|29565.5|29657.4|29566.4|29648.4|29557.4|23
1653521690000|2022-05-25 23:34:50|29656.7|29565.7|29653|29562|29659|29568|29652.1|29561.1|27
1653521700000|2022-05-25 23:35:00|29653.2|29562.2|29644.9|29553.9|29655.4|29564.4|29641.5|29550.5|29
1653521710000|2022-05-25 23:35:10|29642.1|29551.1|29651.7|29560.7|29651.7|29560.7|29642|29551|26
1653521720000|2022-05-25 23:35:20|29649.9|29558.9|29661.9|29570.9|29662.5|29571.5|29649.9|29558.9|28
1653521730000|2022-05-25 23:35:30|29662|29571|29655.2|29564.2|29662.1|29571.1|29654.7|29563.7|16
1653521740000|2022-05-25 23:35:40|29656.5|29565.5|29655.4|29564.4|29657.8|29566.8|29655.4|29564.4|20
1653521750000|2022-05-25 23:35:50|29655.1|29564.1|29658.3|29567.3|29659.6|29568.6|29655.1|29564.1|26
1653521760000|2022-05-25 23:36:00|29658.4|29567.4|29661.6|29570.6|29662.4|29571.4|29658.4|29567.4|21
1653521770000|2022-05-25 23:36:10|29662.5|29571.5|29662.2|29571.2|29663.2|29572.2|29658.9|29567.9|23
1653521780000|2022-05-25 23:36:20|29661.6|29570.6|29652.9|29561.9|29661.6|29570.6|29646.7|29555.7|24
1653521790000|2022-05-25 23:36:30|29652.8|29561.8|29647.8|29556.8|29652.8|29561.8|29646|29555|27
1653521800000|2022-05-25 23:36:40|29648.4|29557.4|29647.6|29556.6|29649.1|29558.1|29646.9|29555.9|24
1653521810000|2022-05-25 23:36:50|29646.9|29555.9|29647.9|29556.9|29649.2|29558.2|29646.9|29555.9|18
1653521820000|2022-05-25 23:37:00|29648.4|29557.4|29646.7|29555.7|29648.4|29557.4|29646.7|29555.7|8
1653521830000|2022-05-25 23:37:10|29642.5|29551.5|29646.1|29555.1|29647.1|29556.1|29642.4|29551.4|16
1653521840000|2022-05-25 23:37:20|29646|29555|29645.9|29554.9|29646|29555|29641.5|29550.5|3
1653521850000|2022-05-25 23:37:30|29645.8|29554.8|29646.2|29555.2|29646.9|29555.9|29645.8|29554.8|7
1653521860000|2022-05-25 23:37:40|29646.9|29555.9|29644.3|29553.3|29647.3|29556.3|29644.3|29553.3|18
1653521870000|2022-05-25 23:37:50|29646.7|29555.7|29644.2|29553.2|29647.9|29556.9|29641.2|29550.2|16
1653521880000|2022-05-25 23:38:00|29642.9|29551.9|29626.3|29535.3|29643.8|29552.8|29625.8|29534.8|28
1653521890000|2022-05-25 23:38:10|29626.2|29535.2|29612.7|29521.7|29630.2|29539.2|29611.7|29520.7|30
1653521900000|2022-05-25 23:38:20|29610.7|29519.7|29614.2|29523.2|29614.5|29523.5|29601.5|29510.5|31
1653521910000|2022-05-25 23:38:30|29614.7|29523.7|29616.9|29525.9|29618.4|29527.4|29613.7|29522.7|33
1653521920000|2022-05-25 23:38:40|29616.4|29525.4|29615.7|29524.7|29617.2|29526.2|29614.1|29523.1|30
1653521930000|2022-05-25 23:38:50|29614.9|29523.9|29617.3|29526.3|29618.4|29527.4|29613.8|29522.8|32
1653521940000|2022-05-25 23:39:00|29617|29526|29612.5|29521.5|29625.1|29534.1|29611.1|29520.1|30
1653521950000|2022-05-25 23:39:10|29611|29520|29611.5|29520.5|29612.7|29521.7|29610.4|29519.4|18
1653521960000|2022-05-25 23:39:20|29611.7|29520.7|29600.5|29509.5|29612.7|29521.7|29600.5|29509.5|22
1653521970000|2022-05-25 23:39:30|29602.9|29511.9|29606.9|29515.9|29606.9|29515.9|29600.2|29509.2|18
1653521980000|2022-05-25 23:39:40|29602.7|29511.7|29596.4|29505.4|29602.7|29511.7|29592.4|29501.4|32
1653521990000|2022-05-25 23:39:50|29597.1|29506.1|29595.9|29504.9|29597.1|29506.1|29595|29504|34
1653522000000|2022-05-25 23:40:00|29596.3|29505.3|29597.5|29506.5|29598.8|29507.8|29593.9|29502.9|29
1653522010000|2022-05-25 23:40:10|29597.7|29506.7|29600.2|29509.2|29600.2|29509.2|29597.7|29506.7|29
1653522020000|2022-05-25 23:40:20|29600.5|29509.5|29601.8|29510.8|29604.4|29513.4|29600.2|29509.2|34
1653522030000|2022-05-25 23:40:30|29602.1|29511.1|29613.6|29522.6|29614.1|29523.1|29602.1|29511.1|33
1653522040000|2022-05-25 23:40:40|29613|29522|29608.3|29517.3|29613.1|29522.1|29604.5|29513.5|29
1653522050000|2022-05-25 23:40:50|29608.4|29517.4|29608|29517|29610|29519|29608|29517|9
1653522060000|2022-05-25 23:41:00|29608.1|29517.1|29614.6|29523.6|29615|29524|29607.8|29516.8|22
1653522070000|2022-05-25 23:41:10|29616|29525|29616.4|29525.4|29617.3|29526.3|29613.1|29522.1|30
1653522080000|2022-05-25 23:41:20|29616.8|29525.8|29615.6|29524.6|29616.8|29525.8|29614.9|29523.9|22
1653522090000|2022-05-25 23:41:30|29614.7|29523.7|29607.9|29516.9|29614.7|29523.7|29607.5|29516.5|29
1653522100000|2022-05-25 23:41:40|29608.8|29517.8|29607.5|29516.5|29610.8|29519.8|29607.4|29516.4|11
1653522110000|2022-05-25 23:41:50|29611.2|29520.2|29612.4|29521.4|29613.5|29522.5|29608.2|29517.2|9
1653522120000|2022-05-25 23:42:00|29613.6|29522.6|29613.5|29522.5|29613.6|29522.6|29612|29521|5
1653522130000|2022-05-25 23:42:10|29613.6|29522.6|29614.4|29523.4|29616.2|29525.2|29612.9|29521.9|16
1653522140000|2022-05-25 23:42:20|29614.8|29523.8|29614.9|29523.9|29615.3|29524.3|29613.8|29522.8|21
1653522150000|2022-05-25 23:42:30|29615.3|29524.3|29615.7|29524.7|29616.1|29525.1|29615|29524|13
1653522160000|2022-05-25 23:42:40|29615.8|29524.8|29623.6|29532.6|29623.6|29532.6|29615.7|29524.7|17
1653522170000|2022-05-25 23:42:50|29624.7|29533.7|29623.6|29532.6|29624.7|29533.7|29617.6|29526.6|24
1653522180000|2022-05-25 23:43:00|29624|29533|29624.3|29533.3|29625.7|29534.7|29623.6|29532.6|15
1653522190000|2022-05-25 23:43:10|29624.5|29533.5|29623.7|29532.7|29626.1|29535.1|29623.7|29532.7|17
1653522200000|2022-05-25 23:43:20|29623.8|29532.8|29610.7|29519.7|29623.8|29532.8|29610.3|29519.3|29
1653522210000|2022-05-25 23:43:30|29610.1|29519.1|29609.7|29518.7|29611.2|29520.2|29609.7|29518.7|20
1653522220000|2022-05-25 23:43:40|29610.6|29519.6|29611|29520|29611|29520|29609.6|29518.6|14
1653522230000|2022-05-25 23:43:50|29610.9|29519.9|29612.2|29521.2|29612.2|29521.2|29610.3|29519.3|11
1653522240000|2022-05-25 23:44:00|29612.6|29521.6|29597.3|29506.3|29612.9|29521.9|29595.2|29504.2|27
1653522250000|2022-05-25 23:44:10|29597|29506|29592.7|29501.7|29597.6|29506.6|29588.8|29497.8|36
1653522260000|2022-05-25 23:44:20|29593.2|29502.2|29593|29502|29594|29503|29586.7|29495.7|28
1653522270000|2022-05-25 23:44:30|29593.1|29502.1|29594.1|29503.1|29601.7|29510.7|29593.1|29502.1|29
1653522280000|2022-05-25 23:44:40|29593.6|29502.6|29592.9|29501.9|29597.9|29506.9|29592.8|29501.8|26
1653522290000|2022-05-25 23:44:50|29593.2|29502.2|29591.1|29500.1|29593.2|29502.2|29587.1|29496.1|27
1653522300000|2022-05-25 23:45:00|29593.1|29502.1|29597.4|29506.4|29597.4|29506.4|29587.5|29496.5|20
1653522310000|2022-05-25 23:45:10|29599.3|29508.3|29602.3|29511.3|29604.3|29513.3|29597.3|29506.3|36
1653522320000|2022-05-25 23:45:20|29601.7|29510.7|29604.8|29513.8|29614.6|29523.6|29601.7|29510.7|32
1653522330000|2022-05-25 23:45:30|29605.2|29514.2|29609.3|29518.3|29609.7|29518.7|29604|29513|25
1653522340000|2022-05-25 23:45:40|29609.9|29518.9|29607.7|29516.7|29612|29521|29606.1|29515.1|29
1653522350000|2022-05-25 23:45:50|29607.8|29516.8|29610.6|29519.6|29610.8|29519.8|29607.4|29516.4|27
1653522360000|2022-05-25 23:46:00|29610.1|29519.1|29610.2|29519.2|29611.7|29520.7|29608.4|29517.4|29
1653522370000|2022-05-25 23:46:10|29611.1|29520.1|29609.9|29518.9|29611.5|29520.5|29608.2|29517.2|17
1653522380000|2022-05-25 23:46:20|29610.1|29519.1|29615.8|29524.8|29616.7|29525.7|29609.4|29518.4|31
1653522390000|2022-05-25 23:46:30|29616.3|29525.3|29603.4|29512.4|29616.7|29525.7|29603.4|29512.4|29
1653522400000|2022-05-25 23:46:40|29604.3|29513.3|29604.3|29513.3|29606.8|29515.8|29602.8|29511.8|16
1653522410000|2022-05-25 23:46:50|29603.5|29512.5|29604.3|29513.3|29604.7|29513.7|29603.5|29512.5|10
1653522420000|2022-05-25 23:47:00|29603.5|29512.5|29604.3|29513.3|29604.3|29513.3|29603.5|29512.5|4
1653522430000|2022-05-25 23:47:10|29603.5|29512.5|29593.9|29502.9|29604.3|29513.3|29593.7|29502.7|19
1653522440000|2022-05-25 23:47:20|29593.8|29502.8|29593.7|29502.7|29593.9|29502.9|29593.7|29502.7|14
1653522450000|2022-05-25 23:47:30|29593.9|29502.9|29591.6|29500.6|29595.6|29504.6|29591.6|29500.6|22
1653522460000|2022-05-25 23:47:40|29595.6|29504.6|29591.6|29500.6|29595.6|29504.6|29591.6|29500.6|26
1653522470000|2022-05-25 23:47:50|29593.6|29502.6|29593.2|29502.2|29595.6|29504.6|29584.6|29493.6|23
1653522480000|2022-05-25 23:48:00|29592.3|29501.3|29591.9|29500.9|29594.2|29503.2|29587.9|29496.9|30
1653522490000|2022-05-25 23:48:10|29592|29501|29591.8|29500.8|29595.6|29504.6|29588.5|29497.5|19
1653522500000|2022-05-25 23:48:20|29595.6|29504.6|29592.2|29501.2|29595.6|29504.6|29587.9|29496.9|12
1653522510000|2022-05-25 23:48:30|29592.1|29501.1|29602.9|29511.9|29603|29512|29588.9|29497.9|23
1653522520000|2022-05-25 23:48:40|29602|29511|29604.2|29513.2|29606.9|29515.9|29602|29511|27
1653522530000|2022-05-25 23:48:50|29606.1|29515.1|29606.2|29515.2|29606.6|29515.6|29603.2|29512.2|23
1653522540000|2022-05-25 23:49:00|29606.4|29515.4|29598.6|29507.6|29606.5|29515.5|29595.6|29504.6|28
1653522550000|2022-05-25 23:49:10|29596.4|29505.4|29598.4|29507.4|29598.6|29507.6|29596|29505|26
1653522560000|2022-05-25 23:49:20|29597.1|29506.1|29598.6|29507.6|29598.6|29507.6|29596.9|29505.9|21
1653522570000|2022-05-25 23:49:30|29598.4|29507.4|29599.3|29508.3|29600.6|29509.6|29598.1|29507.1|20
1653522580000|2022-05-25 23:49:40|29600.1|29509.1|29599.5|29508.5|29600.1|29509.1|29599.2|29508.2|7
1653522590000|2022-05-25 23:49:50|29599|29508|29594.6|29503.6|29599.4|29508.4|29593.5|29502.5|16
1653522600000|2022-05-25 23:50:00|29595.6|29504.6|29593.4|29502.4|29595.6|29504.6|29582.4|29491.4|30
1653522610000|2022-05-25 23:50:10|29593.5|29502.5|29594.3|29503.3|29594.8|29503.8|29591|29500|22
1653522620000|2022-05-25 23:50:20|29593.7|29502.7|29595.8|29504.8|29596|29505|29592.9|29501.9|27
1653522630000|2022-05-25 23:50:30|29595.1|29504.1|29595.6|29504.6|29596.1|29505.1|29595.1|29504.1|7
1653522640000|2022-05-25 23:50:40|29595.4|29504.4|29592.4|29501.4|29596.7|29505.7|29592.3|29501.3|15
1653522650000|2022-05-25 23:50:50|29592.6|29501.6|29591.2|29500.2|29594.3|29503.3|29591.2|29500.2|11
1653522660000|2022-05-25 23:51:00|29591.1|29500.1|29596.7|29505.7|29596.7|29505.7|29590.5|29499.5|27
1653522670000|2022-05-25 23:51:10|29595.9|29504.9|29596.3|29505.3|29597.9|29506.9|29595.4|29504.4|23
1653522680000|2022-05-25 23:51:20|29595.9|29504.9|29596.4|29505.4|29596.7|29505.7|29595.4|29504.4|18
1653522690000|2022-05-25 23:51:30|29595.8|29504.8|29594.3|29503.3|29596.7|29505.7|29594.1|29503.1|25
1653522700000|2022-05-25 23:51:40|29595.2|29504.2|29595.6|29504.6|29597.1|29506.1|29592.5|29501.5|27
1653522710000|2022-05-25 23:51:50|29593.4|29502.4|29591.6|29500.6|29595.6|29504.6|29591.6|29500.6|11
1653522720000|2022-05-25 23:52:00|29593.4|29502.4|29595.6|29504.6|29595.6|29504.6|29593.4|29502.4|17
1653522730000|2022-05-25 23:52:10|29595.2|29504.2|29593.5|29502.5|29595.7|29504.7|29590|29499|23
1653522740000|2022-05-25 23:52:20|29591|29500|29593|29502|29595.6|29504.6|29589.6|29498.6|22
1653522750000|2022-05-25 23:52:30|29591|29500|29580.2|29489.2|29595.6|29504.6|29578|29487|22
1653522760000|2022-05-25 23:52:40|29579.4|29488.4|29580.7|29489.7|29586.8|29495.8|29576.2|29485.2|23
1653522770000|2022-05-25 23:52:50|29584.8|29493.8|29572.9|29481.9|29584.8|29493.8|29569.2|29478.2|29
1653522780000|2022-05-25 23:53:00|29579.1|29488.1|29572.3|29481.3|29579.1|29488.1|29561.6|29470.6|28
1653522790000|2022-05-25 23:53:10|29572.6|29481.6|29577.4|29486.4|29577.5|29486.5|29572.6|29481.6|33
1653522800000|2022-05-25 23:53:20|29576.6|29485.6|29575.5|29484.5|29577.4|29486.4|29575.5|29484.5|21
1653522810000|2022-05-25 23:53:30|29575.9|29484.9|29572.4|29481.4|29575.9|29484.9|29570.4|29479.4|30
1653522820000|2022-05-25 23:53:40|29571.9|29480.9|29573.6|29482.6|29574.5|29483.5|29570.1|29479.1|23
1653522830000|2022-05-25 23:53:50|29574.4|29483.4|29573.6|29482.6|29574.4|29483.4|29567.7|29476.7|10
1653522840000|2022-05-25 23:54:00|29573.8|29482.8|29579.5|29488.5|29579.7|29488.7|29573.8|29482.8|29
1653522850000|2022-05-25 23:54:10|29579.7|29488.7|29579.3|29488.3|29582|29491|29579|29488|22
1653522860000|2022-05-25 23:54:20|29579|29488|29579.2|29488.2|29581.2|29490.2|29579|29488|20
1653522870000|2022-05-25 23:54:30|29579.1|29488.1|29578.4|29487.4|29579.4|29488.4|29577.9|29486.9|24
1653522880000|2022-05-25 23:54:40|29578.6|29487.6|29578.7|29487.7|29579.1|29488.1|29577.3|29486.3|30
1653522890000|2022-05-25 23:54:50|29578.8|29487.8|29578.9|29487.9|29580.8|29489.8|29578.1|29487.1|30
1653522900000|2022-05-25 23:55:00|29579|29488|29582.1|29491.1|29582.1|29491.1|29578.6|29487.6|31
1653522910000|2022-05-25 23:55:10|29583.9|29492.9|29582.7|29491.7|29584.6|29493.6|29577.2|29486.2|35
1653522920000|2022-05-25 23:55:20|29582.4|29491.4|29574.4|29483.4|29583.6|29492.6|29572.5|29481.5|29
1653522930000|2022-05-25 23:55:30|29574.1|29483.1|29575|29484|29575.9|29484.9|29571.5|29480.5|28
1653522940000|2022-05-25 23:55:40|29574.8|29483.8|29570.5|29479.5|29575.9|29484.9|29570.2|29479.2|19
1653522950000|2022-05-25 23:55:50|29568.9|29477.9|29567.8|29476.8|29568.9|29477.9|29566.5|29475.5|11
1653522960000|2022-05-25 23:56:00|29568.7|29477.7|29564.7|29473.7|29570.8|29479.8|29563.4|29472.4|28
1653522970000|2022-05-25 23:56:10|29563.6|29472.6|29563.5|29472.5|29565.5|29474.5|29560.4|29469.4|27
1653522980000|2022-05-25 23:56:20|29563.4|29472.4|29563.7|29472.7|29563.8|29472.8|29562.8|29471.8|27
1653522990000|2022-05-25 23:56:30|29563.3|29472.3|29564.1|29473.1|29564.1|29473.1|29563.3|29472.3|19
1653523000000|2022-05-25 23:56:40|29564|29473|29563.4|29472.4|29564.2|29473.2|29563.1|29472.1|16
1653523010000|2022-05-25 23:56:50|29563.5|29472.5|29563.6|29472.6|29563.9|29472.9|29562.9|29471.9|17
1653523020000|2022-05-25 23:57:00|29563.3|29472.3|29564|29473|29564|29473|29563.1|29472.1|14
1653523030000|2022-05-25 23:57:10|29563.6|29472.6|29556.5|29465.5|29563.7|29472.7|29555.9|29464.9|14
1653523040000|2022-05-25 23:57:20|29555.1|29464.1|29555.7|29464.7|29556.5|29465.5|29555.1|29464.1|7
1653523050000|2022-05-25 23:57:30|29556.1|29465.1|29556.6|29465.6|29556.9|29465.9|29555.2|29464.2|18
1653523060000|2022-05-25 23:57:40|29557.7|29466.7|29556.8|29465.8|29558.9|29467.9|29554.3|29463.3|20
1653523070000|2022-05-25 23:57:50|29557.6|29466.6|29556.8|29465.8|29557.6|29466.6|29554.5|29463.5|16
1653523080000|2022-05-25 23:58:00|29556.5|29465.5|29557.1|29466.1|29558.1|29467.1|29554.5|29463.5|15
1653523090000|2022-05-25 23:58:10|29556.5|29465.5|29559.8|29468.8|29560|29469|29556.5|29465.5|28
1653523100000|2022-05-25 23:58:20|29561.5|29470.5|29562.3|29471.3|29564.6|29473.6|29561.5|29470.5|16
1653523110000|2022-05-25 23:58:30|29562.2|29471.2|29562.4|29471.4|29562.8|29471.8|29561|29470|23
1653523120000|2022-05-25 23:58:40|29562|29471|29562.7|29471.7|29565.5|29474.5|29561.4|29470.4|20
1653523130000|2022-05-25 23:58:50|29562.1|29471.1|29562.2|29471.2|29563.4|29472.4|29562.1|29471.1|13
1653523140000|2022-05-25 23:59:00|29562.1|29471.1|29561.8|29470.8|29562.7|29471.7|29559.6|29468.6|18
1653523150000|2022-05-25 23:59:10|29561|29470|29555.1|29464.1|29561.6|29470.6|29555.1|29464.1|17
1653523160000|2022-05-25 23:59:20|29556.2|29465.2|29557|29466|29557.6|29466.6|29556.2|29465.2|11
1653523170000|2022-05-25 23:59:30|29556.6|29465.6|29556.2|29465.2|29556.9|29465.9|29555.1|29464.1|15
1653523180000|2022-05-25 23:59:40|29556.7|29465.7|29556.7|29465.7|29557.6|29466.6|29556.2|29465.2|8
1653523190000|2022-05-25 23:59:50|29556.8|29465.8|29556.5|29465.5|29558.8|29467.8|29555.5|29464.5|19
1653523200000|2022-05-26 00:00:00|29557.8|29466.8|29554.9|29463.9|29557.8|29466.8|29554.8|29463.8|16
1653523210000|2022-05-26 00:00:10|29554.8|29463.8|29559.7|29468.7|29560.5|29469.5|29554.7|29463.7|29
1653523220000|2022-05-26 00:00:20|29557.5|29466.5|29550|29459|29560|29469|29545.9|29454.9|26
1653523230000|2022-05-26 00:00:30|29549.7|29458.7|29539.4|29448.4|29549.7|29458.7|29538.2|29447.2|28
1653523240000|2022-05-26 00:00:40|29544.1|29453.1|29544.1|29453.1|29544.1|29453.1|29539|29448|7
1653523250000|2022-05-26 00:00:50|29536.8|29445.8|29535.8|29444.8|29538.2|29447.2|29519.6|29428.6|29
1653523260000|2022-05-26 00:01:00|29534.3|29443.3|29540.7|29449.7|29541.5|29450.5|29534.3|29443.3|34
1653523270000|2022-05-26 00:01:10|29540.9|29449.9|29548.5|29457.5|29550.2|29459.2|29540.9|29449.9|34
1653523280000|2022-05-26 00:01:20|29549.4|29458.4|29552.4|29461.4|29553.1|29462.1|29547.4|29456.4|34
1653523290000|2022-05-26 00:01:30|29552.5|29461.5|29558.3|29467.3|29558.3|29467.3|29552.5|29461.5|25
1653523300000|2022-05-26 00:01:40|29558.4|29467.4|29571.3|29480.3|29571.3|29480.3|29558.4|29467.4|30
1653523310000|2022-05-26 00:01:50|29563.9|29472.9|29577.6|29486.6|29582.6|29491.6|29562.3|29471.3|23
1653523320000|2022-05-26 00:02:00|29583.8|29492.8|29578.7|29487.7|29589.4|29498.4|29576|29485|29
1653523330000|2022-05-26 00:02:10|29579.5|29488.5|29570.1|29479.1|29580.6|29489.6|29568.9|29477.9|23
1653523340000|2022-05-26 00:02:20|29569.9|29478.9|29572.1|29481.1|29572.6|29481.6|29569.9|29478.9|26
1653523350000|2022-05-26 00:02:30|29572.2|29481.2|29574|29483|29579.1|29488.1|29572|29481|36
1653523360000|2022-05-26 00:02:40|29572.9|29481.9|29573.7|29482.7|29574.9|29483.9|29570.5|29479.5|28
1653523370000|2022-05-26 00:02:50|29573.6|29482.6|29565.8|29474.8|29574.1|29483.1|29564.6|29473.6|27
1653523380000|2022-05-26 00:03:00|29567.6|29476.6|29578|29487|29583.8|29492.8|29565.3|29474.3|32
1653523390000|2022-05-26 00:03:10|29581.4|29490.4|29581.3|29490.3|29583.2|29492.2|29580.2|29489.2|14
1653523400000|2022-05-26 00:03:20|29583.5|29492.5|29597.4|29506.4|29598.6|29507.6|29581.3|29490.3|30
1653523410000|2022-05-26 00:03:30|29596.4|29505.4|29595.8|29504.8|29598.6|29507.6|29591.1|29500.1|31
1653523420000|2022-05-26 00:03:40|29597.5|29506.5|29592.4|29501.4|29600.3|29509.3|29588.3|29497.3|30
1653523430000|2022-05-26 00:03:50|29592.2|29501.2|29592.2|29501.2|29593.5|29502.5|29588.9|29497.9|36
1653523440000|2022-05-26 00:04:00|29593.3|29502.3|29596|29505|29596.1|29505.1|29591.7|29500.7|33
1653523450000|2022-05-26 00:04:10|29596.3|29505.3|29584.9|29493.9|29597.8|29506.8|29583.2|29492.2|30
1653523460000|2022-05-26 00:04:20|29583.2|29492.2|29585.8|29494.8|29586.9|29495.9|29583.2|29492.2|25
1653523470000|2022-05-26 00:04:30|29585.9|29494.9|29585.4|29494.4|29585.9|29494.9|29585.3|29494.3|8
1653523480000|2022-05-26 00:04:40|29585.3|29494.3|29584.8|29493.8|29586.4|29495.4|29583.5|29492.5|23
1653523490000|2022-05-26 00:04:50|29585|29494|29584.8|29493.8|29586.6|29495.6|29581.8|29490.8|29
1653523500000|2022-05-26 00:05:00|29582.4|29491.4|29590.1|29499.1|29591.8|29500.8|29582.4|29491.4|30
1653523510000|2022-05-26 00:05:10|29590.9|29499.9|29590.7|29499.7|29592.2|29501.2|29588.8|29497.8|28
1653523520000|2022-05-26 00:05:20|29590.6|29499.6|29589.5|29498.5|29593.2|29502.2|29587.8|29496.8|26
1653523530000|2022-05-26 00:05:30|29588.9|29497.9|29591.6|29500.6|29592.7|29501.7|29587.5|29496.5|33
1653523540000|2022-05-26 00:05:40|29591.5|29500.5|29594.3|29503.3|29595.1|29504.1|29591.4|29500.4|29
1653523550000|2022-05-26 00:05:50|29595.3|29504.3|29607.8|29516.8|29607.8|29516.8|29594.2|29503.2|30
1653523560000|2022-05-26 00:06:00|29600.3|29509.3|29609.2|29518.2|29618.7|29527.7|29600.3|29509.3|31
1653523570000|2022-05-26 00:06:10|29612.9|29521.9|29624|29533|29624.2|29533.2|29611.9|29520.9|28
1653523580000|2022-05-26 00:06:20|29623.4|29532.4|29613.9|29522.9|29624.7|29533.7|29611.9|29520.9|30
1653523590000|2022-05-26 00:06:30|29613.7|29522.7|29613.6|29522.6|29618.9|29527.9|29613.6|29522.6|17
1653523600000|2022-05-26 00:06:40|29612.2|29521.2|29621.5|29530.5|29622.2|29531.2|29605.1|29514.1|22
1653523610000|2022-05-26 00:06:50|29621.6|29530.6|29624.4|29533.4|29624.8|29533.8|29621.5|29530.5|15
1653523620000|2022-05-26 00:07:00|29624.9|29533.9|29610.9|29519.9|29624.9|29533.9|29609.8|29518.8|26
1653523630000|2022-05-26 00:07:10|29610.8|29519.8|29624.3|29533.3|29624.3|29533.3|29608.4|29517.4|28
1653523640000|2022-05-26 00:07:20|29624.4|29533.4|29626|29535|29626.5|29535.5|29624.2|29533.2|25
1653523650000|2022-05-26 00:07:30|29627.2|29536.2|29623.8|29532.8|29627.8|29536.8|29621.8|29530.8|27
1653523660000|2022-05-26 00:07:40|29623.7|29532.7|29620|29529|29623.7|29532.7|29620|29529|7
1653523670000|2022-05-26 00:07:50|29619.4|29528.4|29621.1|29530.1|29626.1|29535.1|29618.4|29527.4|26
1653523680000|2022-05-26 00:08:00|29621.5|29530.5|29625.2|29534.2|29631.3|29540.3|29619.9|29528.9|28
1653523690000|2022-05-26 00:08:10|29625.9|29534.9|29637.5|29546.5|29637.5|29546.5|29625.9|29534.9|19
1653523700000|2022-05-26 00:08:20|29637.9|29546.9|29632.8|29541.8|29637.9|29546.9|29627|29536|29
1653523710000|2022-05-26 00:08:30|29632.4|29541.4|29626.6|29535.6|29632.4|29541.4|29625.8|29534.8|23
1653523720000|2022-05-26 00:08:40|29626.3|29535.3|29626.6|29535.6|29626.6|29535.6|29626.3|29535.3|2
1653523730000|2022-05-26 00:08:50|29628.6|29537.6|29632.1|29541.1|29632.1|29541.1|29627.9|29536.9|16
1653523740000|2022-05-26 00:09:00|29628.4|29537.4|29629.3|29538.3|29629.8|29538.8|29626.1|29535.1|18
1653523750000|2022-05-26 00:09:10|29626.1|29535.1|29655.5|29564.5|29658.9|29567.9|29626.1|29535.1|38
1653523760000|2022-05-26 00:09:20|29656.1|29565.1|29649.2|29558.2|29658.3|29567.3|29646.4|29555.4|17
1653523770000|2022-05-26 00:09:30|29650.2|29559.2|29650.7|29559.7|29658.4|29567.4|29647.5|29556.5|30
1653523780000|2022-05-26 00:09:40|29650.5|29559.5|29655.9|29564.9|29666.2|29575.2|29649.4|29558.4|28
1653523790000|2022-05-26 00:09:50|29662.2|29571.2|29677.7|29586.7|29677.7|29586.7|29655.3|29564.3|32
1653523800000|2022-05-26 00:10:00|29679.4|29588.4|29652.2|29561.2|29680.9|29589.9|29652.2|29561.2|35
1653523810000|2022-05-26 00:10:10|29651.3|29560.3|29650.6|29559.6|29654.9|29563.9|29649.4|29558.4|36
1653523820000|2022-05-26 00:10:20|29652.4|29561.4|29658.5|29567.5|29659.4|29568.4|29650.9|29559.9|26
1653523830000|2022-05-26 00:10:30|29651.3|29560.3|29652.2|29561.2|29656.6|29565.6|29651.3|29560.3|11
1653523840000|2022-05-26 00:10:40|29652.7|29561.7|29652.7|29561.7|29654|29563|29652|29561|8
1653523850000|2022-05-26 00:10:50|29652|29561|29650.9|29559.9|29652|29561|29650.9|29559.9|3
1653523860000|2022-05-26 00:11:00|29651.5|29560.5|29656.8|29565.8|29656.8|29565.8|29651.3|29560.3|15
1653523870000|2022-05-26 00:11:10|29657.6|29566.6|29644.4|29553.4|29657.6|29566.6|29644.4|29553.4|22
1653523880000|2022-05-26 00:11:20|29644.2|29553.2|29622.6|29531.6|29644.2|29553.2|29622.6|29531.6|19
1653523890000|2022-05-26 00:11:30|29622.3|29531.3|29625.2|29534.2|29628|29537|29622.3|29531.3|22
1653523900000|2022-05-26 00:11:40|29627.2|29536.2|29629.7|29538.7|29632.1|29541.1|29625.9|29534.9|29
1653523910000|2022-05-26 00:11:50|29631.2|29540.2|29636.2|29545.2|29642.1|29551.1|29628.4|29537.4|33
1653523920000|2022-05-26 00:12:00|29636.3|29545.3|29659.6|29568.6|29660.3|29569.3|29635.1|29544.1|31
1653523930000|2022-05-26 00:12:10|29659.5|29568.5|29665|29574|29678.3|29587.3|29656.2|29565.2|29
1653523940000|2022-05-26 00:12:20|29665.9|29574.9|29672.7|29581.7|29673.7|29582.7|29661|29570|29
1653523950000|2022-05-26 00:12:30|29670.3|29579.3|29669.7|29578.7|29673.9|29582.9|29665.7|29574.7|34
1653523960000|2022-05-26 00:12:40|29669.9|29578.9|29671.2|29580.2|29675.1|29584.1|29669.7|29578.7|33
1653523970000|2022-05-26 00:12:50|29672.1|29581.1|29677|29586|29682.2|29591.2|29671.7|29580.7|31
1653523980000|2022-05-26 00:13:00|29676.3|29585.3|29680.3|29589.3|29681.9|29590.9|29676.3|29585.3|33
1653523990000|2022-05-26 00:13:10|29679.7|29588.7|29666.5|29575.5|29680.7|29589.7|29660.9|29569.9|33
1653524000000|2022-05-26 00:13:20|29664.7|29573.7|29667.4|29576.4|29668.8|29577.8|29663.9|29572.9|30
1653524010000|2022-05-26 00:13:30|29667.7|29576.7|29666.2|29575.2|29669.6|29578.6|29665|29574|20
1653524020000|2022-05-26 00:13:40|29667.5|29576.5|29653.6|29562.6|29667.5|29576.5|29647.9|29556.9|32
1653524030000|2022-05-26 00:13:50|29656.2|29565.2|29658.3|29567.3|29659.1|29568.1|29653.4|29562.4|28
1653524040000|2022-05-26 00:14:00|29658.2|29567.2|29668.2|29577.2|29670.8|29579.8|29656.6|29565.6|34
1653524050000|2022-05-26 00:14:10|29669.3|29578.3|29690|29599|29690|29599|29668.6|29577.6|33
1653524060000|2022-05-26 00:14:20|29692|29601|29710.3|29619.3|29714.8|29623.8|29690|29599|38
1653524070000|2022-05-26 00:14:30|29710.6|29619.6|29720.8|29629.8|29721.2|29630.2|29710.3|29619.3|25
1653524080000|2022-05-26 00:14:40|29719.4|29628.4|29710.6|29619.6|29720.8|29629.8|29707.2|29616.2|30
1653524090000|2022-05-26 00:14:50|29711.9|29620.9|29704.5|29613.5|29711.9|29620.9|29704.5|29613.5|24
1653524100000|2022-05-26 00:15:00|29704.6|29613.6|29694.7|29603.7|29707.1|29616.1|29694.7|29603.7|39
1653524110000|2022-05-26 00:15:10|29699.8|29608.8|29692.2|29601.2|29700|29609|29690.6|29599.6|32
1653524120000|2022-05-26 00:15:20|29691.6|29600.6|29691.1|29600.1|29691.6|29600.6|29689.8|29598.8|27
1653524130000|2022-05-26 00:15:30|29691|29600|29681|29590|29691.4|29600.4|29681|29590|25
1653524140000|2022-05-26 00:15:40|29681.7|29590.7|29680.9|29589.9|29681.7|29590.7|29680.9|29589.9|5
1653524150000|2022-05-26 00:15:50|29680.8|29589.8|29703.6|29612.6|29705.6|29614.6|29680.7|29589.7|23
1653524160000|2022-05-26 00:16:00|29703|29612|29695.4|29604.4|29705.8|29614.8|29695.4|29604.4|34
1653524170000|2022-05-26 00:16:10|29693.7|29602.7|29692.9|29601.9|29694.7|29603.7|29691.4|29600.4|30
1653524180000|2022-05-26 00:16:20|29692.6|29601.6|29686.2|29595.2|29692.9|29601.9|29686|29595|17
1653524190000|2022-05-26 00:16:30|29685.5|29594.5|29684.7|29593.7|29685.5|29594.5|29684.4|29593.4|13
1653524200000|2022-05-26 00:16:40|29685|29594|29685|29594|29685.2|29594.2|29684.4|29593.4|12
1653524210000|2022-05-26 00:16:50|29685.1|29594.1|29684.1|29593.1|29686.2|29595.2|29684.1|29593.1|22
1653524220000|2022-05-26 00:17:00|29683.8|29592.8|29688.3|29597.3|29688.3|29597.3|29680.1|29589.1|21
1653524230000|2022-05-26 00:17:10|29690.6|29599.6|29690.1|29599.1|29690.7|29599.7|29689.1|29598.1|22
1653524240000|2022-05-26 00:17:20|29690.4|29599.4|29690.3|29599.3|29690.8|29599.8|29688.3|29597.3|31
1653524250000|2022-05-26 00:17:30|29690|29599|29689.4|29598.4|29691.3|29600.3|29688.6|29597.6|28
1653524260000|2022-05-26 00:17:40|29689.5|29598.5|29689.8|29598.8|29691|29600|29689.4|29598.4|16
1653524270000|2022-05-26 00:17:50|29689.5|29598.5|29685.5|29594.5|29689.5|29598.5|29685.5|29594.5|16
1653524280000|2022-05-26 00:18:00|29686|29595|29705.8|29614.8|29714|29623|29686|29595|36
1653524290000|2022-05-26 00:18:10|29706.8|29615.8|29695.3|29604.3|29707.1|29616.1|29692.1|29601.1|36
1653524300000|2022-05-26 00:18:20|29693.9|29602.9|29690.6|29599.6|29695.7|29604.7|29688.7|29597.7|31
1653524310000|2022-05-26 00:18:30|29688.9|29597.9|29695.2|29604.2|29697.1|29606.1|29688.9|29597.9|34
1653524320000|2022-05-26 00:18:40|29695.1|29604.1|29720.1|29629.1|29728.6|29637.6|29690.4|29599.4|37
1653524330000|2022-05-26 00:18:50|29721.9|29630.9|29723.9|29632.9|29724|29633|29720.1|29629.1|36
1653524340000|2022-05-26 00:19:00|29723.6|29632.6|29727.9|29636.9|29737.5|29646.5|29719.6|29628.6|38
1653524350000|2022-05-26 00:19:10|29734.2|29643.2|29742.9|29651.9|29742.9|29651.9|29724.6|29633.6|36
1653524360000|2022-05-26 00:19:20|29734.1|29643.1|29749.1|29658.1|29758.3|29667.3|29734.1|29643.1|34
1653524370000|2022-05-26 00:19:30|29753|29662|29740.5|29649.5|29754.6|29663.6|29737.1|29646.1|38
1653524380000|2022-05-26 00:19:40|29738.7|29647.7|29737.5|29646.5|29740.7|29649.7|29737.1|29646.1|31
1653524390000|2022-05-26 00:19:50|29735.5|29644.5|29736.4|29645.4|29737.9|29646.9|29731.1|29640.1|33
1653524400000|2022-05-26 00:20:00|29735.8|29644.8|29731.8|29640.8|29737|29646|29731.3|29640.3|30
1653524410000|2022-05-26 00:20:10|29731.9|29640.9|29730.4|29639.4|29735|29644|29729.8|29638.8|31
1653524420000|2022-05-26 00:20:20|29730.5|29639.5|29728.1|29637.1|29733.9|29642.9|29728.1|29637.1|31
1653524430000|2022-05-26 00:20:30|29729.8|29638.8|29741|29650|29744.2|29653.2|29729.4|29638.4|36
1653524440000|2022-05-26 00:20:40|29739.5|29648.5|29732.8|29641.8|29744.8|29653.8|29729|29638|32
1653524450000|2022-05-26 00:20:50|29732.9|29641.9|29731.8|29640.8|29734|29643|29729.3|29638.3|28
1653524460000|2022-05-26 00:21:00|29732.7|29641.7|29740.7|29649.7|29741.1|29650.1|29732.7|29641.7|39
1653524470000|2022-05-26 00:21:10|29741.7|29650.7|29749|29658|29757.9|29666.9|29740.1|29649.1|27
1653524480000|2022-05-26 00:21:20|29753.2|29662.2|29748.4|29657.4|29756.8|29665.8|29744.9|29653.9|29
1653524490000|2022-05-26 00:21:30|29751|29660|29750.7|29659.7|29752|29661|29744.9|29653.9|35
1653524500000|2022-05-26 00:21:40|29747.5|29656.5|29754.8|29663.8|29762.9|29671.9|29744.9|29653.9|34
1653524510000|2022-05-26 00:21:50|29761.6|29670.6|29760.6|29669.6|29770.5|29679.5|29746.6|29655.6|34
1653524520000|2022-05-26 00:22:00|29760|29669|29757.6|29666.6|29764.4|29673.4|29755.7|29664.7|29
1653524530000|2022-05-26 00:22:10|29757.4|29666.4|29759.4|29668.4|29761.9|29670.9|29754.8|29663.8|29
1653524540000|2022-05-26 00:22:20|29759.8|29668.8|29759.6|29668.6|29762.3|29671.3|29759.2|29668.2|33
1653524550000|2022-05-26 00:22:30|29759.8|29668.8|29754.7|29663.7|29759.8|29668.8|29750.2|29659.2|30
1653524560000|2022-05-26 00:22:40|29754.1|29663.1|29753.4|29662.4|29754.2|29663.2|29750.6|29659.6|20
1653524570000|2022-05-26 00:22:50|29753.7|29662.7|29753|29662|29754.5|29663.5|29753|29662|12
1653524580000|2022-05-26 00:23:00|29753.7|29662.7|29753.5|29662.5|29753.9|29662.9|29748.8|29657.8|27
1653524590000|2022-05-26 00:23:10|29752.3|29661.3|29753|29662|29753.9|29662.9|29751.9|29660.9|30
1653524600000|2022-05-26 00:23:20|29752.9|29661.9|29746.3|29655.3|29753.9|29662.9|29741.8|29650.8|18
1653524610000|2022-05-26 00:23:30|29746.2|29655.2|29748.4|29657.4|29748.4|29657.4|29744.5|29653.5|18
1653524620000|2022-05-26 00:23:40|29748.3|29657.3|29739.6|29648.6|29749.1|29658.1|29739|29648|24
1653524630000|2022-05-26 00:23:50|29739.9|29648.9|29753.5|29662.5|29754.5|29663.5|29739.9|29648.9|32
1653524640000|2022-05-26 00:24:00|29754.2|29663.2|29764.8|29673.8|29765.2|29674.2|29752.2|29661.2|25
1653524650000|2022-05-26 00:24:10|29764.9|29673.9|29758.4|29667.4|29764.9|29673.9|29754.8|29663.8|30
1653524660000|2022-05-26 00:24:20|29754.5|29663.5|29747|29656|29754.5|29663.5|29746.1|29655.1|26
1653524670000|2022-05-26 00:24:30|29745.7|29654.7|29745.9|29654.9|29747.5|29656.5|29745.7|29654.7|19
1653524680000|2022-05-26 00:24:40|29744.9|29653.9|29746|29655|29746.4|29655.4|29744.8|29653.8|20
1653524690000|2022-05-26 00:24:50|29746.1|29655.1|29745.7|29654.7|29746.4|29655.4|29743.6|29652.6|11
1653524700000|2022-05-26 00:25:00|29744.9|29653.9|29750.5|29659.5|29753.3|29662.3|29744.8|29653.8|27
1653524710000|2022-05-26 00:25:10|29750.6|29659.6|29749.8|29658.8|29752.7|29661.7|29747.2|29656.2|18
1653524720000|2022-05-26 00:25:20|29752.7|29661.7|29753.9|29662.9|29753.9|29662.9|29750|29659|15
1653524730000|2022-05-26 00:25:30|29754|29663|29756|29665|29757.8|29666.8|29754|29663|14
1653524740000|2022-05-26 00:25:40|29755.8|29664.8|29756.6|29665.6|29756.9|29665.9|29753.9|29662.9|16
1653524750000|2022-05-26 00:25:50|29756.7|29665.7|29756.6|29665.6|29757.2|29666.2|29756.6|29665.6|7
1653524760000|2022-05-26 00:26:00|29756|29665|29750.5|29659.5|29756.9|29665.9|29746.6|29655.6|26
1653524770000|2022-05-26 00:26:10|29747.8|29656.8|29753.7|29662.7|29755.2|29664.2|29747.8|29656.8|31
1653524780000|2022-05-26 00:26:20|29754.6|29663.6|29751.7|29660.7|29755.7|29664.7|29750.9|29659.9|26
1653524790000|2022-05-26 00:26:30|29751.3|29660.3|29751.9|29660.9|29752.3|29661.3|29749.4|29658.4|27
1653524800000|2022-05-26 00:26:40|29751.8|29660.8|29749.9|29658.9|29753.5|29662.5|29747.4|29656.4|21
1653524810000|2022-05-26 00:26:50|29749.5|29658.5|29750.7|29659.7|29750.7|29659.7|29749.5|29658.5|5
1653524820000|2022-05-26 00:27:00|29750.3|29659.3|29751.5|29660.5|29751.7|29660.7|29749.7|29658.7|10
1653524830000|2022-05-26 00:27:10|29751.7|29660.7|29746.4|29655.4|29751.7|29660.7|29746.4|29655.4|21
1653524840000|2022-05-26 00:27:20|29752.5|29661.5|29749.4|29658.4|29753.5|29662.5|29749|29658|19
1653524850000|2022-05-26 00:27:30|29753|29662|29758.6|29667.6|29758.6|29667.6|29749.4|29658.4|26
1653524860000|2022-05-26 00:27:40|29757.6|29666.6|29757.8|29666.8|29764.9|29673.9|29756.7|29665.7|30
1653524870000|2022-05-26 00:27:50|29758.2|29667.2|29763.7|29672.7|29764.1|29673.1|29758.2|29667.2|25
1653524880000|2022-05-26 00:28:00|29763.6|29672.6|29764.4|29673.4|29765|29674|29760.9|29669.9|19
1653524890000|2022-05-26 00:28:10|29764.3|29673.3|29766.8|29675.8|29771|29680|29760.1|29669.1|34
1653524900000|2022-05-26 00:28:20|29767|29676|29768.4|29677.4|29769.8|29678.8|29766.7|29675.7|31
1653524910000|2022-05-26 00:28:30|29768.6|29677.6|29770.2|29679.2|29770.9|29679.9|29768|29677|26
1653524920000|2022-05-26 00:28:40|29769.4|29678.4|29769.6|29678.6|29770.3|29679.3|29768.7|29677.7|21
1653524930000|2022-05-26 00:28:50|29770|29679|29759.8|29668.8|29770.9|29679.9|29759.8|29668.8|27
1653524940000|2022-05-26 00:29:00|29759.1|29668.1|29765.3|29674.3|29767.8|29676.8|29758.7|29667.7|18
1653524950000|2022-05-26 00:29:10|29769.4|29678.4|29782|29691|29788.3|29697.3|29768.8|29677.8|35
1653524960000|2022-05-26 00:29:20|29781.9|29690.9|29805.3|29714.3|29810.3|29719.3|29780|29689|33
1653524970000|2022-05-26 00:29:30|29809.8|29718.8|29813.4|29722.4|29828.8|29737.8|29801.1|29710.1|39
1653524980000|2022-05-26 00:29:40|29819.8|29728.8|29814.1|29723.1|29825.1|29734.1|29813.3|29722.3|29
1653524990000|2022-05-26 00:29:50|29813.7|29722.7|29820.5|29729.5|29826.5|29735.5|29811.6|29720.6|28
1653525000000|2022-05-26 00:30:00|29823.3|29732.3|29823.8|29732.8|29827|29736|29819.9|29728.9|35
1653525010000|2022-05-26 00:30:10|29826.3|29735.3|29813.6|29722.6|29829.4|29738.4|29811.3|29720.3|29
1653525020000|2022-05-26 00:30:20|29814.5|29723.5|29814.6|29723.6|29821.8|29730.8|29813.6|29722.6|29
1653525030000|2022-05-26 00:30:30|29814.3|29723.3|29818|29727|29819.3|29728.3|29810.8|29719.8|35
1653525040000|2022-05-26 00:30:40|29818.6|29727.6|29821|29730|29821.8|29730.8|29816.9|29725.9|27
1653525050000|2022-05-26 00:30:50|29817|29726|29816.4|29725.4|29818|29727|29814.7|29723.7|18
1653525060000|2022-05-26 00:31:00|29816.5|29725.5|29814.6|29723.6|29817.4|29726.4|29810.9|29719.9|34
1653525070000|2022-05-26 00:31:10|29814.7|29723.7|29819.9|29728.9|29819.9|29728.9|29813.6|29722.6|33
1653525080000|2022-05-26 00:31:20|29820.9|29729.9|29818.1|29727.1|29822.8|29731.8|29818.1|29727.1|28
1653525090000|2022-05-26 00:31:30|29816.9|29725.9|29818.2|29727.2|29819.6|29728.6|29814.5|29723.5|34
1653525100000|2022-05-26 00:31:40|29819.1|29728.1|29826.6|29735.6|29828|29737|29818.5|29727.5|32
1653525110000|2022-05-26 00:31:50|29826.3|29735.3|29850.7|29759.7|29851.8|29760.8|29826.2|29735.2|35
1653525120000|2022-05-26 00:32:00|29852.5|29761.5|29845.9|29754.9|29853.6|29762.6|29843.3|29752.3|30
1653525130000|2022-05-26 00:32:10|29845.8|29754.8|29850.1|29759.1|29850.4|29759.4|29845.8|29754.8|18
1653525140000|2022-05-26 00:32:20|29849.9|29758.9|29838.8|29747.8|29850|29759|29838.8|29747.8|26
1653525150000|2022-05-26 00:32:30|29839.6|29748.6|29831.8|29740.8|29839.6|29748.6|29830.6|29739.6|22
1653525160000|2022-05-26 00:32:40|29831.3|29740.3|29836.8|29745.8|29836.8|29745.8|29831.2|29740.2|9
1653525170000|2022-05-26 00:32:50|29836.2|29745.2|29842.2|29751.2|29842.3|29751.3|29835.3|29744.3|27
1653525180000|2022-05-26 00:33:00|29842.4|29751.4|29849.4|29758.4|29849.4|29758.4|29831.9|29740.9|26
1653525190000|2022-05-26 00:33:10|29853|29762|29862|29771|29863.5|29772.5|29846.5|29755.5|37
1653525200000|2022-05-26 00:33:20|29862.7|29771.7|29848.9|29757.9|29862.7|29771.7|29848.9|29757.9|29
1653525210000|2022-05-26 00:33:30|29855.7|29764.7|29854.2|29763.2|29855.7|29764.7|29848.7|29757.7|35
1653525220000|2022-05-26 00:33:40|29854|29763|29862|29771|29863.1|29772.1|29850.9|29759.9|37
1653525230000|2022-05-26 00:33:50|29862.9|29771.9|29862.1|29771.1|29863.4|29772.4|29859.6|29768.6|31
1653525240000|2022-05-26 00:34:00|29862.4|29771.4|29863.5|29772.5|29863.7|29772.7|29861|29770|22
1653525250000|2022-05-26 00:34:10|29862.1|29771.1|29864|29773|29864.9|29773.9|29856|29765|28
1653525260000|2022-05-26 00:34:20|29864.1|29773.1|29865.2|29774.2|29867.3|29776.3|29862|29771|24
1653525270000|2022-05-26 00:34:30|29865.4|29774.4|29871.3|29780.3|29871.6|29780.6|29865|29774|25
1653525280000|2022-05-26 00:34:40|29871.2|29780.2|29871.2|29780.2|29872.2|29781.2|29870.7|29779.7|30
1653525290000|2022-05-26 00:34:50|29870.7|29779.7|29880.4|29789.4|29886.2|29795.2|29870.7|29779.7|33
1653525300000|2022-05-26 00:35:00|29880.7|29789.7|29864.9|29773.9|29880.8|29789.8|29863.5|29772.5|30
1653525310000|2022-05-26 00:35:10|29865.8|29774.8|29863.5|29772.5|29868.4|29777.4|29861.7|29770.7|26
1653525320000|2022-05-26 00:35:20|29862.6|29771.6|29870.3|29779.3|29874.3|29783.3|29861.9|29770.9|26
1653525330000|2022-05-26 00:35:30|29869.5|29778.5|29876.8|29785.8|29876.8|29785.8|29868.6|29777.6|30
1653525340000|2022-05-26 00:35:40|29877.8|29786.8|29882.5|29791.5|29884.2|29793.2|29877.8|29786.8|33
1653525350000|2022-05-26 00:35:50|29882|29791|29879.8|29788.8|29882.5|29791.5|29879.6|29788.6|28
1653525360000|2022-05-26 00:36:00|29880.5|29789.5|29873.6|29782.6|29881.1|29790.1|29872.1|29781.1|26
1653525370000|2022-05-26 00:36:10|29873.3|29782.3|29871.2|29780.2|29875.4|29784.4|29869.5|29778.5|28
1653525380000|2022-05-26 00:36:20|29870.4|29779.4|29867.1|29776.1|29871.5|29780.5|29865.5|29774.5|31
1653525390000|2022-05-26 00:36:30|29867.5|29776.5|29865.5|29774.5|29869.3|29778.3|29864.9|29773.9|25
1653525400000|2022-05-26 00:36:40|29866.9|29775.9|29864.4|29773.4|29868|29777|29861.1|29770.1|21
1653525410000|2022-05-26 00:36:50|29863.3|29772.3|29863.8|29772.8|29868.4|29777.4|29860.1|29769.1|21
1653525420000|2022-05-26 00:37:00|29868.4|29777.4|29846.1|29755.1|29868.4|29777.4|29845.5|29754.5|33
1653525430000|2022-05-26 00:37:10|29846.5|29755.5|29836.9|29745.9|29847|29756|29835|29744|33
1653525440000|2022-05-26 00:37:20|29837|29746|29840|29749|29841.5|29750.5|29836.3|29745.3|25
1653525450000|2022-05-26 00:37:30|29839.5|29748.5|29840.1|29749.1|29841.4|29750.4|29838.7|29747.7|26
1653525460000|2022-05-26 00:37:40|29839|29748|29844.5|29753.5|29845.5|29754.5|29837.9|29746.9|29
1653525470000|2022-05-26 00:37:50|29844.4|29753.4|29857.6|29766.6|29859.1|29768.1|29844.4|29753.4|36
1653525480000|2022-05-26 00:38:00|29855.7|29764.7|29855.9|29764.9|29856.5|29765.5|29850.2|29759.2|23
1653525490000|2022-05-26 00:38:10|29856.5|29765.5|29841.3|29750.3|29856.5|29765.5|29839.6|29748.6|24
1653525500000|2022-05-26 00:38:20|29839.6|29748.6|29838.6|29747.6|29846.7|29755.7|29838.6|29747.6|25
1653525510000|2022-05-26 00:38:30|29838.5|29747.5|29843.4|29752.4|29845.1|29754.1|29838.2|29747.2|27
1653525520000|2022-05-26 00:38:40|29844.2|29753.2|29838.1|29747.1|29845.1|29754.1|29837.2|29746.2|31
1653525530000|2022-05-26 00:38:50|29837.8|29746.8|29835.5|29744.5|29839.7|29748.7|29835.5|29744.5|15
1653525540000|2022-05-26 00:39:00|29837.1|29746.1|29835|29744|29838|29747|29827|29736|29
1653525550000|2022-05-26 00:39:10|29835.7|29744.7|29830.9|29739.9|29836.6|29745.6|29828.5|29737.5|35
1653525560000|2022-05-26 00:39:20|29831.6|29740.6|29829.9|29738.9|29834.2|29743.2|29828.6|29737.6|31
1653525570000|2022-05-26 00:39:30|29830.6|29739.6|29832.5|29741.5|29832.5|29741.5|29828|29737|33
1653525580000|2022-05-26 00:39:40|29832.1|29741.1|29831.3|29740.3|29832.3|29741.3|29828|29737|24
1653525590000|2022-05-26 00:39:50|29831.4|29740.4|29831.4|29740.4|29835.6|29744.6|29827.4|29736.4|27
1653525600000|2022-05-26 00:40:00|29831.1|29740.1|29832.4|29741.4|29835.6|29744.6|29826.8|29735.8|26
1653525610000|2022-05-26 00:40:10|29827.2|29736.2|29828.2|29737.2|29834.2|29743.2|29826.9|29735.9|31
1653525620000|2022-05-26 00:40:20|29827.9|29736.9|29827.2|29736.2|29828.4|29737.4|29826.9|29735.9|23
1653525630000|2022-05-26 00:40:30|29827.4|29736.4|29825.2|29734.2|29827.5|29736.5|29812.9|29721.9|29
1653525640000|2022-05-26 00:40:40|29826.7|29735.7|29808.9|29717.9|29826.7|29735.7|29808.5|29717.5|29
1653525650000|2022-05-26 00:40:50|29808.8|29717.8|29807.9|29716.9|29808.9|29717.9|29807.2|29716.2|27
1653525660000|2022-05-26 00:41:00|29807.8|29716.8|29810.7|29719.7|29811.7|29720.7|29807.8|29716.8|25
1653525670000|2022-05-26 00:41:10|29809.5|29718.5|29812.6|29721.6|29813.1|29722.1|29809.5|29718.5|32
1653525680000|2022-05-26 00:41:20|29812.2|29721.2|29808.9|29717.9|29814|29723|29808.9|29717.9|29
1653525690000|2022-05-26 00:41:30|29809.2|29718.2|29808.6|29717.6|29809.2|29718.2|29808|29717|24
1653525700000|2022-05-26 00:41:40|29808.8|29717.8|29809.7|29718.7|29810.4|29719.4|29808.3|29717.3|23
1653525710000|2022-05-26 00:41:50|29809.9|29718.9|29808|29717|29810.6|29719.6|29807.5|29716.5|27
1653525720000|2022-05-26 00:42:00|29807.7|29716.7|29807.7|29716.7|29808.9|29717.9|29807.7|29716.7|14
1653525730000|2022-05-26 00:42:10|29807.5|29716.5|29808.3|29717.3|29808.4|29717.4|29807.3|29716.3|14
1653525740000|2022-05-26 00:42:20|29806.1|29715.1|29807.2|29716.2|29807.6|29716.6|29806.1|29715.1|6
1653525750000|2022-05-26 00:42:30|29808.3|29717.3|29807.6|29716.6|29808.3|29717.3|29807.5|29716.5|8
1653525760000|2022-05-26 00:42:40|29807.5|29716.5|29821.5|29730.5|29821.5|29730.5|29806.1|29715.1|29
1653525770000|2022-05-26 00:42:50|29816.5|29725.5|29814.2|29723.2|29821.5|29730.5|29814.2|29723.2|23
1653525780000|2022-05-26 00:43:00|29814.7|29723.7|29814.1|29723.1|29814.8|29723.8|29813|29722|23
1653525790000|2022-05-26 00:43:10|29814|29723|29826.4|29735.4|29826.4|29735.4|29814|29723|20
1653525800000|2022-05-26 00:43:20|29820.6|29729.6|29826.4|29735.4|29826.6|29735.6|29820.6|29729.6|22
1653525810000|2022-05-26 00:43:30|29826.6|29735.6|29835.4|29744.4|29838.6|29747.6|29826.4|29735.4|27
1653525820000|2022-05-26 00:43:40|29839.4|29748.4|29852.4|29761.4|29852.6|29761.6|29834.6|29743.6|29
1653525830000|2022-05-26 00:43:50|29852.2|29761.2|29846.3|29755.3|29853.5|29762.5|29843.9|29752.9|27
1653525840000|2022-05-26 00:44:00|29854.4|29763.4|29845.4|29754.4|29856|29765|29843.4|29752.4|31
1653525850000|2022-05-26 00:44:10|29845.2|29754.2|29842.5|29751.5|29849.1|29758.1|29841.6|29750.6|23
1653525860000|2022-05-26 00:44:20|29842.4|29751.4|29841.5|29750.5|29842.7|29751.7|29837.2|29746.2|29
1653525870000|2022-05-26 00:44:30|29838.7|29747.7|29833.3|29742.3|29842.6|29751.6|29833.3|29742.3|27
1653525880000|2022-05-26 00:44:40|29833.4|29742.4|29832.5|29741.5|29835.5|29744.5|29832.5|29741.5|30
1653525890000|2022-05-26 00:44:50|29835.7|29744.7|29833.2|29742.2|29836.9|29745.9|29833|29742|35
1653525900000|2022-05-26 00:45:00|29833.4|29742.4|29846.4|29755.4|29847.1|29756.1|29833.4|29742.4|37
1653525910000|2022-05-26 00:45:10|29846.9|29755.9|29850.3|29759.3|29853.1|29762.1|29845.3|29754.3|26
1653525920000|2022-05-26 00:45:20|29849.1|29758.1|29833|29742|29851.5|29760.5|29832.2|29741.2|30
1653525930000|2022-05-26 00:45:30|29834.5|29743.5|29831.9|29740.9|29834.7|29743.7|29831.5|29740.5|27
1653525940000|2022-05-26 00:45:40|29831.1|29740.1|29826.1|29735.1|29835.3|29744.3|29825.8|29734.8|35
1653525950000|2022-05-26 00:45:50|29825.4|29734.4|29823.6|29732.6|29826.4|29735.4|29821.1|29730.1|36
1653525960000|2022-05-26 00:46:00|29823.2|29732.2|29832.1|29741.1|29834.8|29743.8|29823|29732|32
1653525970000|2022-05-26 00:46:10|29833.1|29742.1|29838.7|29747.7|29838.7|29747.7|29831.5|29740.5|31
1653525980000|2022-05-26 00:46:20|29839|29748|29838.6|29747.6|29843.9|29752.9|29834.1|29743.1|26
1653525990000|2022-05-26 00:46:30|29839|29748|29840.4|29749.4|29842.8|29751.8|29839|29748|20
1653526000000|2022-05-26 00:46:40|29840.9|29749.9|29839.4|29748.4|29840.9|29749.9|29837.6|29746.6|25
1653526010000|2022-05-26 00:46:50|29839.3|29748.3|29833.7|29742.7|29840.3|29749.3|29833.3|29742.3|15
1653526020000|2022-05-26 00:47:00|29833.8|29742.8|29835.7|29744.7|29836.2|29745.2|29833.8|29742.8|22
1653526030000|2022-05-26 00:47:10|29835.8|29744.8|29829.6|29738.6|29835.8|29744.8|29827.9|29736.9|32
1653526040000|2022-05-26 00:47:20|29830.2|29739.2|29830.5|29739.5|29830.6|29739.6|29828.2|29737.2|30
1653526050000|2022-05-26 00:47:30|29829.9|29738.9|29833.9|29742.9|29837.9|29746.9|29828.1|29737.1|27
1653526060000|2022-05-26 00:47:40|29835|29744|29836.1|29745.1|29836.5|29745.5|29833.6|29742.6|10
1653526070000|2022-05-26 00:47:50|29835.5|29744.5|29837|29746|29837|29746|29833.5|29742.5|21
1653526080000|2022-05-26 00:48:00|29837.1|29746.1|29836.1|29745.1|29838|29747|29835.7|29744.7|20
1653526090000|2022-05-26 00:48:10|29836.2|29745.2|29832.1|29741.1|29836.6|29745.6|29831.3|29740.3|19
1653526100000|2022-05-26 00:48:20|29835|29744|29825.2|29734.2|29835|29744|29823.8|29732.8|34
1653526110000|2022-05-26 00:48:30|29825.7|29734.7|29825.5|29734.5|29827.2|29736.2|29825.4|29734.4|26
1653526120000|2022-05-26 00:48:40|29825.8|29734.8|29823.9|29732.9|29825.8|29734.8|29821.1|29730.1|25
1653526130000|2022-05-26 00:48:50|29824.6|29733.6|29824.2|29733.2|29824.9|29733.9|29822.4|29731.4|27
1653526140000|2022-05-26 00:49:00|29823.9|29732.9|29824.8|29733.8|29826.9|29735.9|29823.7|29732.7|28
1653526150000|2022-05-26 00:49:10|29825.4|29734.4|29823.7|29732.7|29827.9|29736.9|29823.7|29732.7|31
1653526160000|2022-05-26 00:49:20|29824.1|29733.1|29821.1|29730.1|29825.8|29734.8|29821.1|29730.1|27
1653526170000|2022-05-26 00:49:30|29823.3|29732.3|29821.4|29730.4|29823.3|29732.3|29821.1|29730.1|22
1653526180000|2022-05-26 00:49:40|29821.5|29730.5|29816.9|29725.9|29821.5|29730.5|29814.1|29723.1|27
1653526190000|2022-05-26 00:49:50|29816.3|29725.3|29810.5|29719.5|29821.1|29730.1|29810.2|29719.2|31
1653526200000|2022-05-26 00:50:00|29815.4|29724.4|29824.7|29733.7|29824.7|29733.7|29814.2|29723.2|33
1653526210000|2022-05-26 00:50:10|29824.3|29733.3|29822.3|29731.3|29824.8|29733.8|29821.1|29730.1|31
1653526220000|2022-05-26 00:50:20|29822.2|29731.2|29821.7|29730.7|29824.1|29733.1|29821.6|29730.6|24
1653526230000|2022-05-26 00:50:30|29821.6|29730.6|29822.8|29731.8|29822.8|29731.8|29821.1|29730.1|24
1653526240000|2022-05-26 00:50:40|29821.7|29730.7|29826.7|29735.7|29827.7|29736.7|29821.7|29730.7|22
1653526250000|2022-05-26 00:50:50|29826.9|29735.9|29827.2|29736.2|29827.5|29736.5|29825.6|29734.6|24
1653526260000|2022-05-26 00:51:00|29826.9|29735.9|29824.5|29733.5|29827.3|29736.3|29823.5|29732.5|32
1653526270000|2022-05-26 00:51:10|29824.8|29733.8|29824.3|29733.3|29826.3|29735.3|29823.6|29732.6|22
1653526280000|2022-05-26 00:51:20|29824.2|29733.2|29824.8|29733.8|29825.5|29734.5|29824|29733|18
1653526290000|2022-05-26 00:51:30|29824.7|29733.7|29824.6|29733.6|29827.3|29736.3|29824.1|29733.1|24
1653526300000|2022-05-26 00:51:40|29825.1|29734.1|29825.1|29734.1|29827.4|29736.4|29824.7|29733.7|18
1653526310000|2022-05-26 00:51:50|29824.7|29733.7|29824.8|29733.8|29825.4|29734.4|29823.8|29732.8|15
1653526320000|2022-05-26 00:52:00|29824.6|29733.6|29824.4|29733.4|29824.6|29733.6|29824.4|29733.4|4
1653526330000|2022-05-26 00:52:10|29824.3|29733.3|29824.5|29733.5|29825.3|29734.3|29824.1|29733.1|8
1653526340000|2022-05-26 00:52:20|29824.6|29733.6|29824.5|29733.5|29825.7|29734.7|29822.9|29731.9|17
1653526350000|2022-05-26 00:52:30|29824.7|29733.7|29824|29733|29824.7|29733.7|29824|29733|5
1653526360000|2022-05-26 00:52:40|29824.1|29733.1|29809|29718|29824.3|29733.3|29808|29717|28
1653526370000|2022-05-26 00:52:50|29809.1|29718.1|29808.7|29717.7|29810.7|29719.7|29807.9|29716.9|33
1653526380000|2022-05-26 00:53:00|29803.6|29712.6|29801.4|29710.4|29804.7|29713.7|29801.3|29710.3|23
1653526390000|2022-05-26 00:53:10|29802.3|29711.3|29801.9|29710.9|29806.3|29715.3|29799.1|29708.1|24
1653526400000|2022-05-26 00:53:20|29802.1|29711.1|29798|29707|29804.1|29713.1|29794.9|29703.9|24
1653526410000|2022-05-26 00:53:30|29798.2|29707.2|29796.5|29705.5|29800.7|29709.7|29791.9|29700.9|28
1653526420000|2022-05-26 00:53:40|29799.2|29708.2|29798.1|29707.1|29803|29712|29791.8|29700.8|29
1653526430000|2022-05-26 00:53:50|29800.7|29709.7|29795.6|29704.6|29800.7|29709.7|29795.2|29704.2|26
1653526440000|2022-05-26 00:54:00|29795.4|29704.4|29800.2|29709.2|29800.3|29709.3|29790.2|29699.2|29
1653526450000|2022-05-26 00:54:10|29797.8|29706.8|29797.7|29706.7|29800.3|29709.3|29797.7|29706.7|7
1653526460000|2022-05-26 00:54:20|29797.6|29706.6|29798.3|29707.3|29800|29709|29797.6|29706.6|22
1653526470000|2022-05-26 00:54:30|29798|29707|29799.8|29708.8|29800|29709|29797.6|29706.6|15
1653526480000|2022-05-26 00:54:40|29797.6|29706.6|29794.2|29703.2|29800|29709|29793.6|29702.6|20
1653526490000|2022-05-26 00:54:50|29792.4|29701.4|29792.1|29701.1|29792.9|29701.9|29790.6|29699.6|13
1653526500000|2022-05-26 00:55:00|29792|29701|29802.4|29711.4|29803.1|29712.1|29790.9|29699.9|32
1653526510000|2022-05-26 00:55:10|29799.9|29708.9|29802.4|29711.4|29802.6|29711.6|29799.9|29708.9|29
1653526520000|2022-05-26 00:55:20|29802.1|29711.1|29803.7|29712.7|29804.3|29713.3|29799.6|29708.6|30
1653526530000|2022-05-26 00:55:30|29803|29712|29804.1|29713.1|29805.2|29714.2|29802.2|29711.2|20
1653526540000|2022-05-26 00:55:40|29803.8|29712.8|29804.9|29713.9|29805|29714|29803.7|29712.7|18
1653526550000|2022-05-26 00:55:50|29805|29714|29791.9|29700.9|29805.1|29714.1|29791.9|29700.9|18
1653526560000|2022-05-26 00:56:00|29790.1|29699.1|29791.2|29700.2|29791.8|29700.8|29789.7|29698.7|21
1653526570000|2022-05-26 00:56:10|29791.1|29700.1|29789.8|29698.8|29791.6|29700.6|29789.8|29698.8|27
1653526580000|2022-05-26 00:56:20|29790|29699|29780.8|29689.8|29790|29699|29780.8|29689.8|24
1653526590000|2022-05-26 00:56:30|29777.6|29686.6|29777.6|29686.6|29783|29692|29777.6|29686.6|16
1653526600000|2022-05-26 00:56:40|29780.9|29689.9|29773.5|29682.5|29780.9|29689.9|29773.5|29682.5|23
1653526610000|2022-05-26 00:56:50|29773.4|29682.4|29776.8|29685.8|29776.8|29685.8|29772.4|29681.4|15
1653526620000|2022-05-26 00:57:00|29776.7|29685.7|29773.5|29682.5|29777.5|29686.5|29772.6|29681.6|29
1653526630000|2022-05-26 00:57:10|29775|29684|29782.3|29691.3|29782.3|29691.3|29774.9|29683.9|21
1653526640000|2022-05-26 00:57:20|29782.9|29691.9|29789|29698|29789|29698|29782.3|29691.3|15
1653526650000|2022-05-26 00:57:30|29789.1|29698.1|29789.5|29698.5|29791|29700|29788.9|29697.9|10
1653526660000|2022-05-26 00:57:40|29790.5|29699.5|29789.6|29698.6|29792.8|29701.8|29788.4|29697.4|26
1653526670000|2022-05-26 00:57:50|29789.5|29698.5|29792.9|29701.9|29793.1|29702.1|29789.5|29698.5|19
1653526680000|2022-05-26 00:58:00|29793.1|29702.1|29793.4|29702.4|29794.5|29703.5|29792.7|29701.7|16
1653526690000|2022-05-26 00:58:10|29793.2|29702.2|29792.2|29701.2|29794.2|29703.2|29792.2|29701.2|14
1653526700000|2022-05-26 00:58:20|29792.3|29701.3|29793.9|29702.9|29793.9|29702.9|29792.3|29701.3|11
1653526710000|2022-05-26 00:58:30|29793.7|29702.7|29795.2|29704.2|29795.2|29704.2|29793.5|29702.5|16
1653526720000|2022-05-26 00:58:40|29795.5|29704.5|29800|29709|29800|29709|29795.4|29704.4|17
1653526730000|2022-05-26 00:58:50|29798.3|29707.3|29803.2|29712.2|29805.6|29714.6|29798.3|29707.3|25
1653526740000|2022-05-26 00:59:00|29804|29713|29802.2|29711.2|29804.8|29713.8|29798.9|29707.9|30
1653526750000|2022-05-26 00:59:10|29802.8|29711.8|29801.2|29710.2|29805.1|29714.1|29801.2|29710.2|30
1653526760000|2022-05-26 00:59:20|29801.3|29710.3|29790.9|29699.9|29801.5|29710.5|29789.6|29698.6|23
1653526770000|2022-05-26 00:59:30|29792.1|29701.1|29799.9|29708.9|29799.9|29708.9|29790.1|29699.1|22
1653526780000|2022-05-26 00:59:40|29796|29705|29799|29708|29802.4|29711.4|29796|29705|23
1653526790000|2022-05-26 00:59:50|29798.9|29707.9|29802.3|29711.3|29802.7|29711.7|29797.9|29706.9|19
1653526800000|2022-05-26 01:00:00|29802.4|29711.4|29810.6|29719.6|29810.6|29719.6|29801|29710|33
1653526810000|2022-05-26 01:00:10|29811.1|29720.1|29818.9|29727.9|29820.7|29729.7|29810.5|29719.5|32
1653526820000|2022-05-26 01:00:20|29818.2|29727.2|29817.5|29726.5|29821.7|29730.7|29816.6|29725.6|29
1653526830000|2022-05-26 01:00:30|29817.4|29726.4|29813|29722|29819.5|29728.5|29813|29722|30
1653526840000|2022-05-26 01:00:40|29812.2|29721.2|29813.9|29722.9|29813.9|29722.9|29810|29719|30
1653526850000|2022-05-26 01:00:50|29815.4|29724.4|29814.8|29723.8|29817|29726|29812.5|29721.5|30
1653526860000|2022-05-26 01:01:00|29813.6|29722.6|29810.3|29719.3|29815.5|29724.5|29808.7|29717.7|30
1653526870000|2022-05-26 01:01:10|29810.6|29719.6|29805|29714|29812.7|29721.7|29801|29710|22
1653526880000|2022-05-26 01:01:20|29804.9|29713.9|29804.2|29713.2|29808.8|29717.8|29804.2|29713.2|13
1653526890000|2022-05-26 01:01:30|29806.7|29715.7|29814.1|29723.1|29814.5|29723.5|29806.6|29715.6|19
1653526900000|2022-05-26 01:01:40|29815.1|29724.1|29815.5|29724.5|29816.1|29725.1|29809.2|29718.2|32
1653526910000|2022-05-26 01:01:50|29816.4|29725.4|29815.1|29724.1|29816.4|29725.4|29815.1|29724.1|13
1653526920000|2022-05-26 01:02:00|29815.7|29724.7|29817.5|29726.5|29819.6|29728.6|29815.7|29724.7|16
1653526930000|2022-05-26 01:02:10|29817.7|29726.7|29817.8|29726.8|29818.1|29727.1|29817.2|29726.2|18
1653526940000|2022-05-26 01:02:20|29817.7|29726.7|29818.8|29727.8|29820.9|29729.9|29816.5|29725.5|12
1653526950000|2022-05-26 01:02:30|29818.7|29727.7|29818.9|29727.9|29818.9|29727.9|29815|29724|14
1653526960000|2022-05-26 01:02:40|29819|29728|29819.5|29728.5|29819.5|29728.5|29816.5|29725.5|16
1653526970000|2022-05-26 01:02:50|29818.2|29727.2|29819.7|29728.7|29820.8|29729.8|29818.2|29727.2|12
1653526980000|2022-05-26 01:03:00|29820.8|29729.8|29810.8|29719.8|29820.8|29729.8|29808.9|29717.9|22
1653526990000|2022-05-26 01:03:10|29808.9|29717.9|29814.8|29723.8|29815.2|29724.2|29808.8|29717.8|23
1653527000000|2022-05-26 01:03:20|29815.8|29724.8|29810.3|29719.3|29816.7|29725.7|29810.2|29719.2|30
1653527010000|2022-05-26 01:03:30|29810.2|29719.2|29808.8|29717.8|29810.2|29719.2|29808.8|29717.8|5
1653527020000|2022-05-26 01:03:40|29807.9|29716.9|29803.5|29712.5|29807.9|29716.9|29803.4|29712.4|8
1653527030000|2022-05-26 01:03:50|29803.3|29712.3|29803.2|29712.2|29803.4|29712.4|29798.5|29707.5|10
1653527040000|2022-05-26 01:04:00|29803.1|29712.1|29797.9|29706.9|29803.4|29712.4|29797.5|29706.5|20
1653527050000|2022-05-26 01:04:10|29797.8|29706.8|29797.9|29706.9|29798.1|29707.1|29797.3|29706.3|12
1653527060000|2022-05-26 01:04:20|29797.8|29706.8|29796.9|29705.9|29798|29707|29796.9|29705.9|9
1653527070000|2022-05-26 01:04:30|29797.4|29706.4|29797.5|29706.5|29798.3|29707.3|29797.2|29706.2|16
1653527080000|2022-05-26 01:04:40|29797.4|29706.4|29798.6|29707.6|29799|29708|29796.8|29705.8|12
1653527090000|2022-05-26 01:04:50|29797.9|29706.9|29798.7|29707.7|29798.7|29707.7|29795|29704|12
1653527100000|2022-05-26 01:05:00|29797.4|29706.4|29797.1|29706.1|29798.2|29707.2|29795.1|29704.1|20
1653527110000|2022-05-26 01:05:10|29795.7|29704.7|29809|29718|29809|29718|29795.7|29704.7|23
1653527120000|2022-05-26 01:05:20|29804.8|29713.8|29800.8|29709.8|29807.6|29716.6|29800.8|29709.8|21
1653527130000|2022-05-26 01:05:30|29804.1|29713.1|29802.1|29711.1|29805.2|29714.2|29801.1|29710.1|20
1653527140000|2022-05-26 01:05:40|29805.1|29714.1|29802.1|29711.1|29805.1|29714.1|29802|29711|7
1653527150000|2022-05-26 01:05:50|29801.8|29710.8|29796.5|29705.5|29802.5|29711.5|29795.2|29704.2|23
1653527160000|2022-05-26 01:06:00|29796.6|29705.6|29797.3|29706.3|29798.2|29707.2|29795.7|29704.7|16
1653527170000|2022-05-26 01:06:10|29797.1|29706.1|29797.8|29706.8|29798.1|29707.1|29797|29706|20
1653527180000|2022-05-26 01:06:20|29797.6|29706.6|29797.3|29706.3|29797.6|29706.6|29797|29706|16
1653527190000|2022-05-26 01:06:30|29797|29706|29795.3|29704.3|29797.6|29706.6|29793.5|29702.5|19
1653527200000|2022-05-26 01:06:40|29797.6|29706.6|29796|29705|29797.6|29706.6|29794.4|29703.4|13
1653527210000|2022-05-26 01:06:50|29795.8|29704.8|29797.6|29706.6|29797.6|29706.6|29793.5|29702.5|21
1653527220000|2022-05-26 01:07:00|29795.3|29704.3|29795.8|29704.8|29797.6|29706.6|29793.5|29702.5|21
1653527230000|2022-05-26 01:07:10|29793.9|29702.9|29797.6|29706.6|29797.6|29706.6|29793.5|29702.5|12
1653527240000|2022-05-26 01:07:20|29795.3|29704.3|29795.5|29704.5|29796.4|29705.4|29793.5|29702.5|21
1653527250000|2022-05-26 01:07:30|29793.5|29702.5|29795|29704|29797.6|29706.6|29793.5|29702.5|17
1653527260000|2022-05-26 01:07:40|29793.5|29702.5|29795|29704|29795|29704|29793.5|29702.5|8
1653527270000|2022-05-26 01:07:50|29794.6|29703.6|29797.9|29706.9|29799|29708|29793.5|29702.5|24
1653527280000|2022-05-26 01:08:00|29797.8|29706.8|29795.4|29704.4|29798.4|29707.4|29794.7|29703.7|18
1653527290000|2022-05-26 01:08:10|29795.9|29704.9|29795|29704|29797.6|29706.6|29794.7|29703.7|18
1653527300000|2022-05-26 01:08:20|29794.7|29703.7|29796.8|29705.8|29797.9|29706.9|29794.7|29703.7|22
1653527310000|2022-05-26 01:08:30|29795.6|29704.6|29788.8|29697.8|29795.6|29704.6|29788.8|29697.8|19
1653527320000|2022-05-26 01:08:40|29794.7|29703.7|29791.6|29700.6|29794.7|29703.7|29788.6|29697.6|22
1653527330000|2022-05-26 01:08:50|29792.9|29701.9|29792.5|29701.5|29792.9|29701.9|29790.7|29699.7|18
1653527340000|2022-05-26 01:09:00|29792.2|29701.2|29793.5|29702.5|29793.5|29702.5|29791.3|29700.3|11
1653527350000|2022-05-26 01:09:10|29793.4|29702.4|29793.8|29702.8|29793.9|29702.9|29793.2|29702.2|5
1653527360000|2022-05-26 01:09:20|29794|29703|29792.3|29701.3|29794.7|29703.7|29789.5|29698.5|7
1653527370000|2022-05-26 01:09:30|29792.2|29701.2|29792.4|29701.4|29793.3|29702.3|29788.5|29697.5|21
1653527380000|2022-05-26 01:09:40|29791.7|29700.7|29787.5|29696.5|29791.7|29700.7|29783.9|29692.9|14
1653527390000|2022-05-26 01:09:50|29785.1|29694.1|29785.6|29694.6|29785.6|29694.6|29782.7|29691.7|22
1653527400000|2022-05-26 01:10:00|29784.6|29693.6|29783.5|29692.5|29786.3|29695.3|29783.5|29692.5|22
1653527410000|2022-05-26 01:10:10|29784.7|29693.7|29786.2|29695.2|29787.5|29696.5|29782.3|29691.3|20
1653527420000|2022-05-26 01:10:20|29786.4|29695.4|29787.7|29696.7|29788.8|29697.8|29786.4|29695.4|13
1653527430000|2022-05-26 01:10:30|29787.6|29696.6|29785.5|29694.5|29787.7|29696.7|29785.5|29694.5|14
1653527440000|2022-05-26 01:10:40|29786.7|29695.7|29786.8|29695.8|29786.8|29695.8|29783.8|29692.8|22
1653527450000|2022-05-26 01:10:50|29786.5|29695.5|29785.8|29694.8|29787.4|29696.4|29783.3|29692.3|19
1653527460000|2022-05-26 01:11:00|29785.7|29694.7|29788.6|29697.6|29789.2|29698.2|29784.8|29693.8|19
1653527470000|2022-05-26 01:11:10|29788|29697|29786.7|29695.7|29788|29697|29785.8|29694.8|17
1653527480000|2022-05-26 01:11:20|29786.6|29695.6|29787|29696|29787.3|29696.3|29785.5|29694.5|12
1653527490000|2022-05-26 01:11:30|29787.1|29696.1|29785.8|29694.8|29788.2|29697.2|29785.8|29694.8|18
1653527500000|2022-05-26 01:11:40|29785.7|29694.7|29787.4|29696.4|29789.5|29698.5|29785|29694|19
1653527510000|2022-05-26 01:11:50|29786.5|29695.5|29783.3|29692.3|29789.2|29698.2|29783.3|29692.3|19
1653527520000|2022-05-26 01:12:00|29783.2|29692.2|29784.2|29693.2|29787.2|29696.2|29783.2|29692.2|19
1653527530000|2022-05-26 01:12:10|29784.4|29693.4|29786.2|29695.2|29786.9|29695.9|29784.4|29693.4|16
1653527540000|2022-05-26 01:12:20|29786.4|29695.4|29784.2|29693.2|29786.9|29695.9|29784.2|29693.2|15
1653527550000|2022-05-26 01:12:30|29786.9|29695.9|29787.7|29696.7|29788.4|29697.4|29784.1|29693.1|9
1653527560000|2022-05-26 01:12:40|29782.5|29691.5|29784.3|29693.3|29787.1|29696.1|29782.5|29691.5|16
1653527570000|2022-05-26 01:12:50|29784.5|29693.5|29786.2|29695.2|29786.2|29695.2|29782.5|29691.5|8
1653527580000|2022-05-26 01:13:00|29785.2|29694.2|29779.5|29688.5|29786.2|29695.2|29779|29688|16
1653527590000|2022-05-26 01:13:10|29779.4|29688.4|29779|29688|29779.5|29688.5|29778.8|29687.8|9
1653527600000|2022-05-26 01:13:20|29778.8|29687.8|29773.6|29682.6|29778.8|29687.8|29773.6|29682.6|11
1653527610000|2022-05-26 01:13:30|29773.4|29682.4|29773.6|29682.6|29773.6|29682.6|29773.4|29682.4|4
1653527620000|2022-05-26 01:13:40|29773.4|29682.4|29771.8|29680.8|29774.2|29683.2|29771.8|29680.8|11
1653527630000|2022-05-26 01:13:50|29771.5|29680.5|29765.1|29674.1|29774.2|29683.2|29764.6|29673.6|13
1653527640000|2022-05-26 01:14:00|29764.7|29673.7|29761.3|29670.3|29764.8|29673.8|29761.3|29670.3|19
1653527650000|2022-05-26 01:14:10|29763.4|29672.4|29764.2|29673.2|29764.2|29673.2|29759.3|29668.3|25
1653527660000|2022-05-26 01:14:20|29760.6|29669.6|29765.1|29674.1|29765.7|29674.7|29755.1|29664.1|29
1653527670000|2022-05-26 01:14:30|29765.3|29674.3|29765|29674|29765.5|29674.5|29764.2|29673.2|20
1653527680000|2022-05-26 01:14:40|29764.2|29673.2|29764.4|29673.4|29765.1|29674.1|29763.8|29672.8|16
1653527690000|2022-05-26 01:14:50|29763.8|29672.8|29764.4|29673.4|29764.4|29673.4|29761.3|29670.3|22
1653527700000|2022-05-26 01:15:00|29763.6|29672.6|29785.4|29694.4|29786.3|29695.3|29763.4|29672.4|31
1653527710000|2022-05-26 01:15:10|29779.8|29688.8|29790.2|29699.2|29798.2|29707.2|29779.8|29688.8|30
1653527720000|2022-05-26 01:15:20|29788.7|29697.7|29790.7|29699.7|29790.9|29699.9|29788.7|29697.7|27
1653527730000|2022-05-26 01:15:30|29788.6|29697.6|29798.4|29707.4|29798.4|29707.4|29786.1|29695.1|33
1653527740000|2022-05-26 01:15:40|29798.5|29707.5|29810.3|29719.3|29810.8|29719.8|29792.5|29701.5|31
1653527750000|2022-05-26 01:15:50|29811.4|29720.4|29807.4|29716.4|29811.4|29720.4|29801.5|29710.5|22
1653527760000|2022-05-26 01:16:00|29808.4|29717.4|29802.4|29711.4|29810.7|29719.7|29798.4|29707.4|34
1653527770000|2022-05-26 01:16:10|29801.9|29710.9|29804.1|29713.1|29806.4|29715.4|29800.4|29709.4|29
1653527780000|2022-05-26 01:16:20|29804.2|29713.2|29802.8|29711.8|29805.9|29714.9|29802.3|29711.3|26
1653527790000|2022-05-26 01:16:30|29803.6|29712.6|29801.1|29710.1|29805.5|29714.5|29801|29710|30
1653527800000|2022-05-26 01:16:40|29802|29711|29802.1|29711.1|29802.7|29711.7|29801.2|29710.2|24
1653527810000|2022-05-26 01:16:50|29802.3|29711.3|29798.1|29707.1|29802.6|29711.6|29796.1|29705.1|25
1653527820000|2022-05-26 01:17:00|29798|29707|29793.7|29702.7|29798|29707|29793.6|29702.6|22
1653527830000|2022-05-26 01:17:10|29793.9|29702.9|29786.6|29695.6|29793.9|29702.9|29784.9|29693.9|25
1653527840000|2022-05-26 01:17:20|29784.6|29693.6|29788.6|29697.6|29789.9|29698.9|29784.6|29693.6|14
1653527850000|2022-05-26 01:17:30|29788.9|29697.9|29788|29697|29789.3|29698.3|29785.3|29694.3|16
1653527860000|2022-05-26 01:17:40|29787.8|29696.8|29788.2|29697.2|29788.3|29697.3|29784.8|29693.8|14
1653527870000|2022-05-26 01:17:50|29788|29697|29793.3|29702.3|29793.5|29702.5|29786.3|29695.3|18
1653527880000|2022-05-26 01:18:00|29791.9|29700.9|29793.5|29702.5|29793.7|29702.7|29791.9|29700.9|11
1653527890000|2022-05-26 01:18:10|29793.4|29702.4|29792.1|29701.1|29794.2|29703.2|29791.6|29700.6|7
1653527900000|2022-05-26 01:18:20|29791.8|29700.8|29791.8|29700.8|29794.8|29703.8|29790.7|29699.7|18
1653527910000|2022-05-26 01:18:30|29791.7|29700.7|29791.6|29700.6|29791.9|29700.9|29791.3|29700.3|12
1653527920000|2022-05-26 01:18:40|29791.8|29700.8|29793.7|29702.7|29793.7|29702.7|29791.8|29700.8|11
1653527930000|2022-05-26 01:18:50|29794.3|29703.3|29798.8|29707.8|29798.8|29707.8|29792.5|29701.5|21
1653527940000|2022-05-26 01:19:00|29797.8|29706.8|29794.6|29703.6|29801.3|29710.3|29794|29703|33
1653527950000|2022-05-26 01:19:10|29794.4|29703.4|29795.5|29704.5|29796.2|29705.2|29794.4|29703.4|20
1653527960000|2022-05-26 01:19:20|29795.7|29704.7|29794.9|29703.9|29795.8|29704.8|29794.6|29703.6|17
1653527970000|2022-05-26 01:19:30|29795|29704|29795.3|29704.3|29795.4|29704.4|29794|29703|20
1653527980000|2022-05-26 01:19:40|29794|29703|29795.2|29704.2|29795.2|29704.2|29793.7|29702.7|22
1653527990000|2022-05-26 01:19:50|29795.1|29704.1|29794.8|29703.8|29795.8|29704.8|29794.2|29703.2|23
1653528000000|2022-05-26 01:20:00|29794.5|29703.5|29793.2|29702.2|29794.5|29703.5|29793.2|29702.2|16
1653528010000|2022-05-26 01:20:10|29793.6|29702.6|29793.3|29702.3|29794.2|29703.2|29789.2|29698.2|21
1653528020000|2022-05-26 01:20:20|29792.3|29701.3|29793.2|29702.2|29793.2|29702.2|29790.9|29699.9|18
1653528030000|2022-05-26 01:20:30|29793.5|29702.5|29792.6|29701.6|29794|29703|29790.8|29699.8|18
1653528040000|2022-05-26 01:20:40|29793|29702|29793.2|29702.2|29793.9|29702.9|29791.7|29700.7|22
1653528050000|2022-05-26 01:20:50|29793.4|29702.4|29793.1|29702.1|29795.1|29704.1|29792.9|29701.9|22
1653528060000|2022-05-26 01:21:00|29793.4|29702.4|29792.9|29701.9|29794.2|29703.2|29792.2|29701.2|19
1653528070000|2022-05-26 01:21:10|29793|29702|29790.9|29699.9|29794.3|29703.3|29787.6|29696.6|27
1653528080000|2022-05-26 01:21:20|29787.6|29696.6|29792.2|29701.2|29794.2|29703.2|29787.6|29696.6|18
1653528090000|2022-05-26 01:21:30|29793|29702|29792.3|29701.3|29793.6|29702.6|29791.4|29700.4|22
1653528110000|2022-05-26 01:21:50|29792.1|29701.1|29785.2|29694.2|29792.1|29701.1|29784.7|29693.7|22
1653528120000|2022-05-26 01:22:00|29785.9|29694.9|29785.2|29694.2|29787.3|29696.3|29785.2|29694.2|13
1653528130000|2022-05-26 01:22:10|29785.1|29694.1|29779.5|29688.5|29785.1|29694.1|29779|29688|16
1653528140000|2022-05-26 01:22:20|29780|29689|29777.8|29686.8|29780|29689|29777.7|29686.7|8
1653528150000|2022-05-26 01:22:30|29777.7|29686.7|29776.2|29685.2|29778|29687|29772.9|29681.9|23
1653528160000|2022-05-26 01:22:40|29778|29687|29768.9|29677.9|29778|29687|29758|29667|17
1653528170000|2022-05-26 01:22:50|29768.2|29677.2|29754.8|29663.8|29768.2|29677.2|29747.8|29656.8|31
1653528180000|2022-05-26 01:23:00|29747.8|29656.8|29790.7|29699.7|29790.7|29699.7|29745.5|29654.5|18
1653528190000|2022-05-26 01:23:10|29791.1|29700.1|29808.9|29717.9|29809.2|29718.2|29791.1|29700.1|39
1653528200000|2022-05-26 01:23:20|29808.6|29717.6|29805.6|29714.6|29808.6|29717.6|29804.6|29713.6|35
1653528210000|2022-05-26 01:23:30|29804.7|29713.7|29804.5|29713.5|29805.3|29714.3|29798.6|29707.6|38
1653528220000|2022-05-26 01:23:40|29804.9|29713.9|29804.3|29713.3|29805.3|29714.3|29801.9|29710.9|32
1653528230000|2022-05-26 01:23:50|29804.2|29713.2|29803.8|29712.8|29805.8|29714.8|29803.7|29712.7|35
1653528240000|2022-05-26 01:24:00|29803.9|29712.9|29803.4|29712.4|29804|29713|29803.4|29712.4|11
1653528250000|2022-05-26 01:24:10|29803.3|29712.3|29802.3|29711.3|29804.5|29713.5|29802.2|29711.2|17
1653528260000|2022-05-26 01:24:20|29802.2|29711.2|29802.8|29711.8|29802.8|29711.8|29800.7|29709.7|11
1653528270000|2022-05-26 01:24:30|29803.8|29712.8|29803.4|29712.4|29803.8|29712.8|29802.6|29711.6|23
1653528280000|2022-05-26 01:24:40|29804|29713|29803.5|29712.5|29805.1|29714.1|29803.5|29712.5|17
1653528290000|2022-05-26 01:24:50|29803.6|29712.6|29804.3|29713.3|29804.5|29713.5|29803.4|29712.4|9
1653528300000|2022-05-26 01:25:00|29804.5|29713.5|29804.2|29713.2|29804.7|29713.7|29803.7|29712.7|15
1653528310000|2022-05-26 01:25:10|29804.5|29713.5|29804.5|29713.5|29804.6|29713.6|29803.7|29712.7|19
1653528320000|2022-05-26 01:25:20|29803.4|29712.4|29799.9|29708.9|29803.9|29712.9|29796.3|29705.3|18
1653528330000|2022-05-26 01:25:30|29800.6|29709.6|29801|29710|29801|29710|29797.5|29706.5|18
1653528340000|2022-05-26 01:25:40|29798.5|29707.5|29801.3|29710.3|29803.2|29712.2|29798.5|29707.5|15
1653528350000|2022-05-26 01:25:50|29801|29710|29801.9|29710.9|29802|29711|29800|29709|19
1653528360000|2022-05-26 01:26:00|29802.2|29711.2|29799|29708|29802.4|29711.4|29799|29708|16
1653528370000|2022-05-26 01:26:10|29799.4|29708.4|29799|29708|29801.3|29710.3|29797.9|29706.9|7
1653528390000|2022-05-26 01:26:30|29798.9|29707.9|29798.9|29707.9|29799|29708|29798.9|29707.9|3
1653528400000|2022-05-26 01:26:40|29799.3|29708.3|29798.9|29707.9|29801.3|29710.3|29798.9|29707.9|7
1653528410000|2022-05-26 01:26:50|29800.4|29709.4|29776.6|29685.6|29800.4|29709.4|29776.6|29685.6|23
1653528420000|2022-05-26 01:27:00|29775.8|29684.8|29774.3|29683.3|29776.5|29685.5|29773.3|29682.3|17
1653528430000|2022-05-26 01:27:10|29778.7|29687.7|29784.1|29693.1|29785.7|29694.7|29778.1|29687.1|29
1653528440000|2022-05-26 01:27:20|29784.5|29693.5|29785.8|29694.8|29787.6|29696.6|29782.7|29691.7|27
1653528450000|2022-05-26 01:27:30|29783.7|29692.7|29828.8|29737.8|29832.8|29741.8|29783.7|29692.7|37
1653528460000|2022-05-26 01:27:40|29827.6|29736.6|29826.9|29735.9|29828.3|29737.3|29826.9|29735.9|23
1653528470000|2022-05-26 01:27:50|29827.2|29736.2|29826.9|29735.9|29827.2|29736.2|29825.3|29734.3|18
1653528480000|2022-05-26 01:28:00|29826.3|29735.3|29826.4|29735.4|29826.5|29735.5|29825.7|29734.7|16
1653528490000|2022-05-26 01:28:10|29826.5|29735.5|29818.3|29727.3|29826.5|29735.5|29818|29727|25
1653528500000|2022-05-26 01:28:20|29819.9|29728.9|29820.6|29729.6|29820.6|29729.6|29818|29727|16
1653528510000|2022-05-26 01:28:30|29818.9|29727.9|29821.1|29730.1|29821.5|29730.5|29818.9|29727.9|21
1653528520000|2022-05-26 01:28:40|29819.4|29728.4|29821.5|29730.5|29821.5|29730.5|29819.4|29728.4|5
1653528530000|2022-05-26 01:28:50|29820.8|29729.8|29817.7|29726.7|29821.5|29730.5|29815.5|29724.5|18
1653528540000|2022-05-26 01:29:00|29817.4|29726.4|29817.3|29726.3|29818.5|29727.5|29814.2|29723.2|23
1653528550000|2022-05-26 01:29:10|29818.5|29727.5|29817.7|29726.7|29819.2|29728.2|29816.6|29725.6|18
1653528560000|2022-05-26 01:29:20|29817.3|29726.3|29817.7|29726.7|29817.8|29726.8|29816.8|29725.8|18
1653528570000|2022-05-26 01:29:30|29817.6|29726.6|29817.6|29726.6|29817.8|29726.8|29817.3|29726.3|20
1653528580000|2022-05-26 01:29:40|29818.3|29727.3|29813.4|29722.4|29818.3|29727.3|29812.6|29721.6|25
1653528590000|2022-05-26 01:29:50|29814.3|29723.3|29815.9|29724.9|29816.8|29725.8|29813.4|29722.4|13
1653528600000|2022-05-26 01:30:00|29816.8|29725.8|29821.2|29730.2|29822.9|29731.9|29815|29724|24
1653528610000|2022-05-26 01:30:10|29820.9|29729.9|29822.9|29731.9|29824.2|29733.2|29820.9|29729.9|30
1653528620000|2022-05-26 01:30:20|29823.3|29732.3|29822.2|29731.2|29825|29734|29821.6|29730.6|23
1653528630000|2022-05-26 01:30:30|29822.7|29731.7|29822.6|29731.6|29824.6|29733.6|29822.2|29731.2|31
1653528640000|2022-05-26 01:30:40|29822.5|29731.5|29820.6|29729.6|29825.4|29734.4|29820.6|29729.6|30
1653528650000|2022-05-26 01:30:50|29820.7|29729.7|29820.6|29729.6|29821.3|29730.3|29820.5|29729.5|9
1653528660000|2022-05-26 01:31:00|29820.2|29729.2|29805.1|29714.1|29820.2|29729.2|29801.3|29710.3|35
1653528670000|2022-05-26 01:31:10|29804.1|29713.1|29792.6|29701.6|29805.5|29714.5|29789.2|29698.2|27
1653528680000|2022-05-26 01:31:20|29791.9|29700.9|29790.4|29699.4|29794.6|29703.6|29787.8|29696.8|24
1653528690000|2022-05-26 01:31:30|29790.3|29699.3|29794.4|29703.4|29794.9|29703.9|29788.3|29697.3|21
1653528700000|2022-05-26 01:31:40|29794.9|29703.9|29794.4|29703.4|29794.9|29703.9|29792|29701|14
1653528710000|2022-05-26 01:31:50|29790.5|29699.5|29794.4|29703.4|29794.9|29703.9|29790.5|29699.5|17
1653528720000|2022-05-26 01:32:00|29794.9|29703.9|29794.4|29703.4|29794.9|29703.9|29792.8|29701.8|19
1653528730000|2022-05-26 01:32:10|29792.4|29701.4|29792.1|29701.1|29794.9|29703.9|29789.1|29698.1|18
1653528740000|2022-05-26 01:32:20|29793.5|29702.5|29787.1|29696.1|29794.9|29703.9|29786.9|29695.9|17
1653528750000|2022-05-26 01:32:30|29787.3|29696.3|29788.4|29697.4|29788.7|29697.7|29786.9|29695.9|18
1653528760000|2022-05-26 01:32:40|29787.9|29696.9|29791.9|29700.9|29792.1|29701.1|29787.6|29696.6|16
1653528770000|2022-05-26 01:32:50|29792.5|29701.5|29791.9|29700.9|29792.5|29701.5|29791.8|29700.8|11
1653528780000|2022-05-26 01:33:00|29791.8|29700.8|29786.8|29695.8|29791.8|29700.8|29785.6|29694.6|27
1653528790000|2022-05-26 01:33:10|29787.6|29696.6|29779.9|29688.9|29787.6|29696.6|29779.3|29688.3|20
1653528800000|2022-05-26 01:33:20|29780|29689|29779.5|29688.5|29780.6|29689.6|29779.2|29688.2|19
1653528810000|2022-05-26 01:33:30|29779.2|29688.2|29780.7|29689.7|29780.7|29689.7|29778.7|29687.7|21
1653528820000|2022-05-26 01:33:40|29780|29689|29782.9|29691.9|29783.7|29692.7|29779.6|29688.6|29
1653528830000|2022-05-26 01:33:50|29783.6|29692.6|29783.5|29692.5|29783.7|29692.7|29782.9|29691.9|21
1653528840000|2022-05-26 01:34:00|29783.2|29692.2|29783|29692|29783.6|29692.6|29782.3|29691.3|24
1653528850000|2022-05-26 01:34:10|29782.1|29691.1|29781.9|29690.9|29783.2|29692.2|29780.3|29689.3|19
1653528860000|2022-05-26 01:34:20|29781.8|29690.8|29783.1|29692.1|29783.2|29692.2|29781.4|29690.4|11
1653528870000|2022-05-26 01:34:30|29781.4|29690.4|29787.6|29696.6|29788.5|29697.5|29781.4|29690.4|27
1653528880000|2022-05-26 01:34:40|29788.1|29697.1|29773|29682|29788.1|29697.1|29768.9|29677.9|31
1653528890000|2022-05-26 01:34:50|29772.5|29681.5|29773.4|29682.4|29773.5|29682.5|29771.8|29680.8|26
1653528900000|2022-05-26 01:35:00|29773.5|29682.5|29774|29683|29774.7|29683.7|29773|29682|22
1653528910000|2022-05-26 01:35:10|29773.8|29682.8|29774.2|29683.2|29774.3|29683.3|29773.8|29682.8|15
1653528920000|2022-05-26 01:35:20|29774.1|29683.1|29772.5|29681.5|29774.1|29683.1|29772|29681|19
1653528930000|2022-05-26 01:35:30|29772.1|29681.1|29772.5|29681.5|29772.8|29681.8|29772.1|29681.1|6
1653528940000|2022-05-26 01:35:40|29771.9|29680.9|29773.3|29682.3|29774.3|29683.3|29771.8|29680.8|25
1653528950000|2022-05-26 01:35:50|29772.7|29681.7|29774.3|29683.3|29776|29685|29771.5|29680.5|30
1653528960000|2022-05-26 01:36:00|29775.1|29684.1|29764|29673|29776.2|29685.2|29763.4|29672.4|32
1653528970000|2022-05-26 01:36:10|29771.3|29680.3|29765.3|29674.3|29771.3|29680.3|29754.6|29663.6|30
1653528980000|2022-05-26 01:36:20|29762.9|29671.9|29745.5|29654.5|29764.2|29673.2|29742.9|29651.9|26
1653528990000|2022-05-26 01:36:30|29744.9|29653.9|29745.2|29654.2|29747.7|29656.7|29744.7|29653.7|26
1653529000000|2022-05-26 01:36:40|29745.7|29654.7|29745.2|29654.2|29748.3|29657.3|29743.9|29652.9|21
1653529010000|2022-05-26 01:36:50|29745.3|29654.3|29743.9|29652.9|29745.5|29654.5|29742.4|29651.4|22
1653529020000|2022-05-26 01:37:00|29745|29654|29742.9|29651.9|29746.1|29655.1|29740.6|29649.6|24
1653529030000|2022-05-26 01:37:10|29742|29651|29744.2|29653.2|29745.3|29654.3|29741.2|29650.2|20
1653529040000|2022-05-26 01:37:20|29743.6|29652.6|29742.8|29651.8|29744.2|29653.2|29741.2|29650.2|28
1653529050000|2022-05-26 01:37:30|29744.4|29653.4|29742.9|29651.9|29744.4|29653.4|29742.1|29651.1|21
1653529060000|2022-05-26 01:37:40|29742.8|29651.8|29731.7|29640.7|29743.2|29652.2|29731.7|29640.7|21
1653529070000|2022-05-26 01:37:50|29733.5|29642.5|29731.6|29640.6|29733.5|29642.5|29729.7|29638.7|20
1653529080000|2022-05-26 01:38:00|29731.7|29640.7|29726.6|29635.6|29733.5|29642.5|29726.6|29635.6|23
1653529090000|2022-05-26 01:38:10|29726.7|29635.7|29699.7|29608.7|29733.5|29642.5|29691.3|29600.3|26
1653529100000|2022-05-26 01:38:20|29700.9|29609.9|29709.7|29618.7|29709.9|29618.9|29700.9|29609.9|33
1653529110000|2022-05-26 01:38:30|29707.3|29616.3|29701.8|29610.8|29710.1|29619.1|29701.8|29610.8|34
1653529120000|2022-05-26 01:38:40|29702.6|29611.6|29708.5|29617.5|29709.5|29618.5|29702.6|29611.6|33
1653529130000|2022-05-26 01:38:50|29707.1|29616.1|29712.8|29621.8|29712.8|29621.8|29706|29615|29
1653529140000|2022-05-26 01:39:00|29712.9|29621.9|29716.8|29625.8|29716.8|29625.8|29712.3|29621.3|25
1653529150000|2022-05-26 01:39:10|29716.9|29625.9|29717.7|29626.7|29718.1|29627.1|29716.1|29625.1|28
1653529160000|2022-05-26 01:39:20|29718.6|29627.6|29719.2|29628.2|29719.7|29628.7|29717.4|29626.4|21
1653529170000|2022-05-26 01:39:30|29719.1|29628.1|29720|29629|29720|29629|29718.5|29627.5|16
1653529180000|2022-05-26 01:39:40|29719.9|29628.9|29713.5|29622.5|29719.9|29628.9|29713.4|29622.4|26
1653529190000|2022-05-26 01:39:50|29714|29623|29709.2|29618.2|29715.8|29624.8|29708.4|29617.4|21
1653529200000|2022-05-26 01:40:00|29711.3|29620.3|29707.5|29616.5|29716.7|29625.7|29707.5|29616.5|30
1653529210000|2022-05-26 01:40:10|29706.9|29615.9|29708.9|29617.9|29712.9|29621.9|29706.9|29615.9|28
1653529220000|2022-05-26 01:40:20|29709.8|29618.8|29709.9|29618.9|29710.7|29619.7|29709.4|29618.4|18
1653529230000|2022-05-26 01:40:30|29711.2|29620.2|29713|29622|29714.2|29623.2|29709.3|29618.3|38
1653529240000|2022-05-26 01:40:40|29713.1|29622.1|29714.9|29623.9|29715|29624|29712.3|29621.3|26
1653529250000|2022-05-26 01:40:50|29715|29624|29714.3|29623.3|29715.2|29624.2|29713.3|29622.3|24
1653529260000|2022-05-26 01:41:00|29714.1|29623.1|29714.3|29623.3|29715.3|29624.3|29714|29623|16
1653529270000|2022-05-26 01:41:10|29714.5|29623.5|29714.5|29623.5|29715.4|29624.4|29714.1|29623.1|17
1653529280000|2022-05-26 01:41:20|29714.6|29623.6|29715.6|29624.6|29715.6|29624.6|29713.8|29622.8|23
1653529290000|2022-05-26 01:41:30|29715.3|29624.3|29716.3|29625.3|29716.3|29625.3|29714.4|29623.4|26
1653529300000|2022-05-26 01:41:40|29716.7|29625.7|29724.4|29633.4|29725|29634|29716.7|29625.7|29
1653529310000|2022-05-26 01:41:50|29724.2|29633.2|29725.9|29634.9|29727.1|29636.1|29724.1|29633.1|27
1653529320000|2022-05-26 01:42:00|29726.2|29635.2|29715.9|29624.9|29726.4|29635.4|29715.4|29624.4|24
1653529330000|2022-05-26 01:42:10|29715.4|29624.4|29721.4|29630.4|29721.4|29630.4|29713.4|29622.4|19
1653529340000|2022-05-26 01:42:20|29714.5|29623.5|29718.2|29627.2|29721.7|29630.7|29713.6|29622.6|21
1653529350000|2022-05-26 01:42:30|29718|29627|29717.9|29626.9|29721.2|29630.2|29712.8|29621.8|21
1653529360000|2022-05-26 01:42:40|29715.2|29624.2|29707.6|29616.6|29716.6|29625.6|29707.6|29616.6|20
1653529370000|2022-05-26 01:42:50|29717.6|29626.6|29716.3|29625.3|29717.6|29626.6|29712.7|29621.7|24
1653529380000|2022-05-26 01:43:00|29715.2|29624.2|29716.2|29625.2|29717.6|29626.6|29713.7|29622.7|12
1653529390000|2022-05-26 01:43:10|29716.3|29625.3|29715.8|29624.8|29717.6|29626.6|29714|29623|15
1653529400000|2022-05-26 01:43:20|29716|29625|29716|29625|29717.6|29626.6|29714.2|29623.2|15
1653529410000|2022-05-26 01:43:30|29716.1|29625.1|29715.8|29624.8|29716.2|29625.2|29713.9|29622.9|14
1653529420000|2022-05-26 01:43:40|29716|29625|29715.7|29624.7|29717.6|29626.6|29714|29623|22
1653529430000|2022-05-26 01:43:50|29713.4|29622.4|29712.1|29621.1|29717.6|29626.6|29712.1|29621.1|15
1653529440000|2022-05-26 01:44:00|29715.1|29624.1|29714.3|29623.3|29717.6|29626.6|29712|29621|14
1653529450000|2022-05-26 01:44:10|29712.1|29621.1|29717.4|29626.4|29717.6|29626.6|29710.8|29619.8|14
1653529460000|2022-05-26 01:44:20|29714.2|29623.2|29717.4|29626.4|29717.4|29626.4|29710.1|29619.1|13
1653529470000|2022-05-26 01:44:30|29713.8|29622.8|29712.8|29621.8|29717.4|29626.4|29709.6|29618.6|21
1653529480000|2022-05-26 01:44:40|29713|29622|29712.6|29621.6|29717.4|29626.4|29709.2|29618.2|6
1653529490000|2022-05-26 01:44:50|29713|29622|29722.3|29631.3|29724.6|29633.6|29711.3|29620.3|33
1653529500000|2022-05-26 01:45:00|29720.3|29629.3|29711.7|29620.7|29722.3|29631.3|29711.7|29620.7|27
1653529510000|2022-05-26 01:45:10|29716.9|29625.9|29710.1|29619.1|29717.6|29626.6|29710.1|29619.1|21
1653529520000|2022-05-26 01:45:20|29710|29619|29714.6|29623.6|29716.2|29625.2|29709.9|29618.9|20
1653529530000|2022-05-26 01:45:30|29711.7|29620.7|29711.5|29620.5|29717.6|29626.6|29710.2|29619.2|25
1653529540000|2022-05-26 01:45:40|29714.8|29623.8|29716.3|29625.3|29716.8|29625.8|29714.3|29623.3|16
1653529550000|2022-05-26 01:45:50|29717.1|29626.1|29707.8|29616.8|29717.6|29626.6|29707.8|29616.8|20
1653529560000|2022-05-26 01:46:00|29708.4|29617.4|29710.1|29619.1|29713.9|29622.9|29701.4|29610.4|12
1653529570000|2022-05-26 01:46:10|29713.9|29622.9|29713.8|29622.8|29713.9|29622.9|29703.6|29612.6|10
1653529580000|2022-05-26 01:46:20|29710|29619|29710|29619|29713.8|29622.8|29707.4|29616.4|15
1653529590000|2022-05-26 01:46:30|29713.8|29622.8|29713.8|29622.8|29713.8|29622.8|29710|29619|6
1653529600000|2022-05-26 01:46:40|29709.3|29618.3|29709.3|29618.3|29713.8|29622.8|29709.3|29618.3|15
1653529610000|2022-05-26 01:46:50|29706.3|29615.3|29706.6|29615.6|29709.3|29618.3|29706.3|29615.3|11
1653529620000|2022-05-26 01:47:00|29706.9|29615.9|29705.9|29614.9|29706.9|29615.9|29705.9|29614.9|14
1653529630000|2022-05-26 01:47:10|29704.1|29613.1|29698.4|29607.4|29707.2|29616.2|29686.7|29595.7|24
1653529640000|2022-05-26 01:47:20|29691.7|29600.7|29691.1|29600.1|29698.4|29607.4|29686.7|29595.7|21
1653529650000|2022-05-26 01:47:30|29686.7|29595.7|29691.1|29600.1|29698.4|29607.4|29686.7|29595.7|15
1653529660000|2022-05-26 01:47:40|29686.7|29595.7|29691.7|29600.7|29693.4|29602.4|29685.6|29594.6|19
1653529670000|2022-05-26 01:47:50|29686.7|29595.7|29693.4|29602.4|29693.4|29602.4|29686.7|29595.7|10
1653529680000|2022-05-26 01:48:00|29694.7|29603.7|29686.7|29595.7|29698.4|29607.4|29686.7|29595.7|9
1653529700000|2022-05-26 01:48:20|29686.4|29595.4|29680.2|29589.2|29687.1|29596.1|29680.2|29589.2|13
1653529710000|2022-05-26 01:48:30|29679.7|29588.7|29679.2|29588.2|29679.7|29588.7|29679.2|29588.2|3
1653529720000|2022-05-26 01:48:40|29679.3|29588.3|29678.3|29587.3|29679.3|29588.3|29678.1|29587.1|13
1653529730000|2022-05-26 01:48:50|29678.2|29587.2|29678.1|29587.1|29678.8|29587.8|29678.1|29587.1|12
1653529740000|2022-05-26 01:49:00|29678.2|29587.2|29677.8|29586.8|29680.2|29589.2|29675.5|29584.5|16
1653529750000|2022-05-26 01:49:10|29675.5|29584.5|29675.5|29584.5|29680.2|29589.2|29672.6|29581.6|21
1653529760000|2022-05-26 01:49:20|29675.9|29584.9|29677.8|29586.8|29678.8|29587.8|29675.5|29584.5|27
1653529770000|2022-05-26 01:49:30|29678.6|29587.6|29678.3|29587.3|29679|29588|29676.3|29585.3|24
1653529780000|2022-05-26 01:49:40|29678.7|29587.7|29683|29592|29683|29592|29678.7|29587.7|25
1653529790000|2022-05-26 01:49:50|29683.2|29592.2|29678.2|29587.2|29683.3|29592.3|29677.7|29586.7|22
1653529800000|2022-05-26 01:50:00|29678.3|29587.3|29680.1|29589.1|29680.4|29589.4|29678.2|29587.2|22
1653529810000|2022-05-26 01:50:10|29680.4|29589.4|29685.3|29594.3|29687.7|29596.7|29680.4|29589.4|36
1653529820000|2022-05-26 01:50:20|29685.8|29594.8|29684.3|29593.3|29689|29598|29681.5|29590.5|29
1653529830000|2022-05-26 01:50:30|29683.2|29592.2|29683.6|29592.6|29685|29594|29681.8|29590.8|27
1653529840000|2022-05-26 01:50:40|29683|29592|29684.1|29593.1|29684.4|29593.4|29681.6|29590.6|22
1653529850000|2022-05-26 01:50:50|29683.9|29592.9|29683.7|29592.7|29684.3|29593.3|29682.9|29591.9|14
1653529860000|2022-05-26 01:51:00|29683.5|29592.5|29683.3|29592.3|29686|29595|29683.2|29592.2|26
1653529870000|2022-05-26 01:51:10|29684.8|29593.8|29680.1|29589.1|29684.8|29593.8|29678.9|29587.9|26
1653529880000|2022-05-26 01:51:20|29679.3|29588.3|29679.2|29588.2|29680.4|29589.4|29677.9|29586.9|25
1653529890000|2022-05-26 01:51:30|29679.3|29588.3|29679.3|29588.3|29682.3|29591.3|29678.4|29587.4|19
1653529900000|2022-05-26 01:51:40|29678.6|29587.6|29679.8|29588.8|29680.5|29589.5|29677.8|29586.8|22
1653529910000|2022-05-26 01:51:50|29677.1|29586.1|29679.8|29588.8|29679.8|29588.8|29677.1|29586.1|3
1653529920000|2022-05-26 01:52:00|29680|29589|29676|29585|29680|29589|29675.7|29584.7|21
1653529930000|2022-05-26 01:52:10|29676.7|29585.7|29676.6|29585.6|29677.8|29586.8|29673.7|29582.7|21
1653529940000|2022-05-26 01:52:20|29676.4|29585.4|29676.5|29585.5|29677.6|29586.6|29673.8|29582.8|20
1653529950000|2022-05-26 01:52:30|29676.4|29585.4|29677.4|29586.4|29678.4|29587.4|29675.7|29584.7|24
1653529960000|2022-05-26 01:52:40|29677.2|29586.2|29683.9|29592.9|29683.9|29592.9|29675.7|29584.7|22
1653529970000|2022-05-26 01:52:50|29683.3|29592.3|29682.9|29591.9|29688.2|29597.2|29681.2|29590.2|38
1653529980000|2022-05-26 01:53:00|29682.8|29591.8|29683.2|29592.2|29685.8|29594.8|29680.9|29589.9|33
1653529990000|2022-05-26 01:53:10|29685|29594|29685.5|29594.5|29685.9|29594.9|29684.3|29593.3|26
1653530000000|2022-05-26 01:53:20|29685.1|29594.1|29681.4|29590.4|29685.6|29594.6|29679.9|29588.9|32
1653530010000|2022-05-26 01:53:30|29681.3|29590.3|29680.8|29589.8|29681.3|29590.3|29679.4|29588.4|22
1653530020000|2022-05-26 01:53:40|29679.8|29588.8|29680.3|29589.3|29680.3|29589.3|29679.2|29588.2|16
1653530030000|2022-05-26 01:53:50|29683|29592|29714.3|29623.3|29715.2|29624.2|29683|29592|37
1653530040000|2022-05-26 01:54:00|29714.8|29623.8|29709.5|29618.5|29714.8|29623.8|29705.6|29614.6|32
1653530050000|2022-05-26 01:54:10|29709.6|29618.6|29710|29619|29710.9|29619.9|29708|29617|31
1653530060000|2022-05-26 01:54:20|29709.9|29618.9|29710.8|29619.8|29710.8|29619.8|29709.8|29618.8|18
1653530070000|2022-05-26 01:54:30|29709.8|29618.8|29711.3|29620.3|29711.3|29620.3|29709.8|29618.8|15
1653530080000|2022-05-26 01:54:40|29711.4|29620.4|29712.9|29621.9|29713|29622|29710.7|29619.7|28
1653530090000|2022-05-26 01:54:50|29713.6|29622.6|29710.3|29619.3|29714.8|29623.8|29709.7|29618.7|26
1653530100000|2022-05-26 01:55:00|29710.6|29619.6|29708.4|29617.4|29711.7|29620.7|29708.1|29617.1|30
1653530110000|2022-05-26 01:55:10|29708.7|29617.7|29705.6|29614.6|29710|29619|29704|29613|25
1653530120000|2022-05-26 01:55:20|29703.9|29612.9|29703.7|29612.7|29705.6|29614.6|29701.5|29610.5|29
1653530130000|2022-05-26 01:55:30|29703.8|29612.8|29703.7|29612.7|29704.2|29613.2|29701.9|29610.9|27
1653530140000|2022-05-26 01:55:40|29704|29613|29703.4|29612.4|29704|29613|29701.3|29610.3|26
1653530150000|2022-05-26 01:55:50|29703.3|29612.3|29697|29606|29704.2|29613.2|29693.5|29602.5|21
1653530160000|2022-05-26 01:56:00|29696.6|29605.6|29702.6|29611.6|29703.1|29612.1|29693|29602|23
1653530170000|2022-05-26 01:56:10|29703.1|29612.1|29701.2|29610.2|29703.1|29612.1|29700|29609|27
1653530180000|2022-05-26 01:56:20|29700.5|29609.5|29698.9|29607.9|29701.9|29610.9|29697.4|29606.4|15
1653530190000|2022-05-26 01:56:30|29702|29611|29696.3|29605.3|29702.1|29611.1|29695.8|29604.8|22
1653530200000|2022-05-26 01:56:40|29695.8|29604.8|29695.8|29604.8|29697.3|29606.3|29695.8|29604.8|11
1653530210000|2022-05-26 01:56:50|29697.4|29606.4|29697|29606|29697.4|29606.4|29695.8|29604.8|15
1653530220000|2022-05-26 01:57:00|29687.6|29596.6|29683.5|29592.5|29687.6|29596.6|29681.4|29590.4|17
1653530230000|2022-05-26 01:57:10|29683|29592|29681.1|29590.1|29684.3|29593.3|29680.9|29589.9|15
1653530240000|2022-05-26 01:57:20|29681.9|29590.9|29682.9|29591.9|29683|29592|29681.9|29590.9|4
1653530250000|2022-05-26 01:57:30|29682.6|29591.6|29682.1|29591.1|29683.1|29592.1|29682.1|29591.1|6
1653530260000|2022-05-26 01:57:40|29682.5|29591.5|29684.2|29593.2|29684.4|29593.4|29681.8|29590.8|20
1653530270000|2022-05-26 01:57:50|29681.8|29590.8|29682.1|29591.1|29684.4|29593.4|29681.5|29590.5|16
1653530280000|2022-05-26 01:58:00|29681.8|29590.8|29681.9|29590.9|29682.3|29591.3|29681.5|29590.5|18
1653530290000|2022-05-26 01:58:10|29681.7|29590.7|29693.5|29602.5|29698.9|29607.9|29681.4|29590.4|20
1653530300000|2022-05-26 01:58:20|29698.4|29607.4|29701.4|29610.4|29704.7|29613.7|29693.4|29602.4|29
1653530310000|2022-05-26 01:58:30|29696.1|29605.1|29696.9|29605.9|29701.6|29610.6|29693.6|29602.6|15
1653530320000|2022-05-26 01:58:40|29703.7|29612.7|29698|29607|29704.9|29613.9|29695.3|29604.3|25
1653530330000|2022-05-26 01:58:50|29697.3|29606.3|29698.7|29607.7|29699|29608|29693.2|29602.2|28
1653530340000|2022-05-26 01:59:00|29700.1|29609.1|29699.6|29608.6|29700.1|29609.1|29697.7|29606.7|25
1653530350000|2022-05-26 01:59:10|29699.4|29608.4|29694.7|29603.7|29699.8|29608.8|29694.7|29603.7|28
1653530360000|2022-05-26 01:59:20|29695.5|29604.5|29696.8|29605.8|29696.8|29605.8|29695.1|29604.1|19
1653530370000|2022-05-26 01:59:30|29697.1|29606.1|29696.4|29605.4|29697.4|29606.4|29693.6|29602.6|23
1653530380000|2022-05-26 01:59:40|29694.6|29603.6|29695.4|29604.4|29696.4|29605.4|29694.1|29603.1|22
1653530390000|2022-05-26 01:59:50|29695.3|29604.3|29694.6|29603.6|29696.7|29605.7|29694.6|29603.6|15
1653530400000|2022-05-26 02:00:00|29694|29603|29695.6|29604.6|29696.6|29605.6|29693.6|29602.6|32
1653530410000|2022-05-26 02:00:10|29697|29606|29698.9|29607.9|29704|29613|29697|29606|31
1653530420000|2022-05-26 02:00:20|29699.3|29608.3|29702.3|29611.3|29702.5|29611.5|29696.3|29605.3|30
1653530430000|2022-05-26 02:00:30|29702.2|29611.2|29700.6|29609.6|29702.2|29611.2|29698.9|29607.9|27
1653530440000|2022-05-26 02:00:40|29701.9|29610.9|29710.6|29619.6|29711.3|29620.3|29700.5|29609.5|32
1653530450000|2022-05-26 02:00:50|29710.3|29619.3|29715.2|29624.2|29719.3|29628.3|29710.3|29619.3|30
1653530460000|2022-05-26 02:01:00|29715.1|29624.1|29717.3|29626.3|29717.3|29626.3|29715.1|29624.1|19
1653530470000|2022-05-26 02:01:10|29718|29627|29723.7|29632.7|29729.5|29638.5|29713.4|29622.4|22
1653530480000|2022-05-26 02:01:20|29730.1|29639.1|29743.1|29652.1|29743.6|29652.6|29730.1|29639.1|35
1653530490000|2022-05-26 02:01:30|29742.8|29651.8|29738.5|29647.5|29743|29652|29737.1|29646.1|34
1653530500000|2022-05-26 02:01:40|29739.3|29648.3|29735.4|29644.4|29739.6|29648.6|29735.1|29644.1|30
1653530510000|2022-05-26 02:01:50|29735.5|29644.5|29733.2|29642.2|29736.5|29645.5|29732.1|29641.1|28
1653530520000|2022-05-26 02:02:00|29732.9|29641.9|29737.9|29646.9|29737.9|29646.9|29732.9|29641.9|16
1653530530000|2022-05-26 02:02:10|29737.5|29646.5|29737.5|29646.5|29738.8|29647.8|29735.3|29644.3|25
1653530540000|2022-05-26 02:02:20|29737.8|29646.8|29730.1|29639.1|29738|29647|29730.1|29639.1|28
1653530550000|2022-05-26 02:02:30|29734.6|29643.6|29717.4|29626.4|29734.6|29643.6|29714.7|29623.7|31
1653530560000|2022-05-26 02:02:40|29717|29626|29717.5|29626.5|29719.7|29628.7|29714.7|29623.7|22
1653530570000|2022-05-26 02:02:50|29718|29627|29720|29629|29723.1|29632.1|29718|29627|22
1653530580000|2022-05-26 02:03:00|29719.9|29628.9|29721.1|29630.1|29721.1|29630.1|29719.6|29628.6|6
1653530590000|2022-05-26 02:03:10|29720.9|29629.9|29719.7|29628.7|29722.4|29631.4|29719.7|29628.7|25
1653530600000|2022-05-26 02:03:20|29719.6|29628.6|29721.5|29630.5|29721.6|29630.6|29719.6|29628.6|19
1653530610000|2022-05-26 02:03:30|29721.6|29630.6|29721.6|29630.6|29721.8|29630.8|29721.5|29630.5|9
1653530620000|2022-05-26 02:03:40|29721.7|29630.7|29719.5|29628.5|29721.7|29630.7|29718.5|29627.5|18
1653530630000|2022-05-26 02:03:50|29718.9|29627.9|29718.5|29627.5|29719.3|29628.3|29717.2|29626.2|14
1653530640000|2022-05-26 02:04:00|29718.4|29627.4|29718.3|29627.3|29718.4|29627.4|29718.3|29627.3|2
1653530650000|2022-05-26 02:04:10|29718.5|29627.5|29718.3|29627.3|29719.2|29628.2|29717.2|29626.2|6
1653530660000|2022-05-26 02:04:20|29719|29628|29722.4|29631.4|29722.6|29631.6|29718.1|29627.1|22
1653530670000|2022-05-26 02:04:30|29722.3|29631.3|29721.4|29630.4|29722.3|29631.3|29718.4|29627.4|18
1653530680000|2022-05-26 02:04:40|29721.3|29630.3|29721|29630|29721.4|29630.4|29721|29630|13
1653530690000|2022-05-26 02:04:50|29721.4|29630.4|29722.9|29631.9|29723|29632|29719.8|29628.8|17
1653530700000|2022-05-26 02:05:00|29722.4|29631.4|29719.3|29628.3|29722.4|29631.4|29719.2|29628.2|11
1653530710000|2022-05-26 02:05:10|29719.5|29628.5|29719.5|29628.5|29719.5|29628.5|29719.5|29628.5|1
1653530720000|2022-05-26 02:05:20|29720.5|29629.5|29720|29629|29720.5|29629.5|29719.9|29628.9|3
1653530730000|2022-05-26 02:05:30|29719.5|29628.5|29719.2|29628.2|29719.8|29628.8|29719.2|29628.2|10
1653530740000|2022-05-26 02:05:40|29719.4|29628.4|29719.2|29628.2|29720.3|29629.3|29718.9|29627.9|15
1653530750000|2022-05-26 02:05:50|29720.5|29629.5|29719.6|29628.6|29720.5|29629.5|29719.1|29628.1|17
1653530760000|2022-05-26 02:06:00|29719.2|29628.2|29720.3|29629.3|29720.3|29629.3|29718.7|29627.7|18
1653530770000|2022-05-26 02:06:10|29719.2|29628.2|29719.3|29628.3|29720.8|29629.8|29719.1|29628.1|16
1653530780000|2022-05-26 02:06:20|29719.2|29628.2|29717.8|29626.8|29719.2|29628.2|29714.7|29623.7|17
1653530790000|2022-05-26 02:06:30|29712.5|29621.5|29717.8|29626.8|29719.2|29628.2|29712.4|29621.4|9
1653530800000|2022-05-26 02:06:40|29718|29627|29719.2|29628.2|29719.2|29628.2|29709|29618|17
1653530810000|2022-05-26 02:06:50|29712.4|29621.4|29718.1|29627.1|29719.2|29628.2|29711.3|29620.3|19
1653530820000|2022-05-26 02:07:00|29717.8|29626.8|29717.6|29626.6|29717.8|29626.8|29711.2|29620.2|5
1653530830000|2022-05-26 02:07:10|29717.5|29626.5|29719.2|29628.2|29719.2|29628.2|29713.6|29622.6|18
1653530840000|2022-05-26 02:07:20|29718.2|29627.2|29719.2|29628.2|29720.2|29629.2|29718.2|29627.2|29
1653530850000|2022-05-26 02:07:30|29720.1|29629.1|29720.8|29629.8|29721.7|29630.7|29719.2|29628.2|26
1653530860000|2022-05-26 02:07:40|29720.6|29629.6|29721.5|29630.5|29721.7|29630.7|29719.7|29628.7|29
1653530870000|2022-05-26 02:07:50|29721|29630|29721.4|29630.4|29721.7|29630.7|29721|29630|13
1653530880000|2022-05-26 02:08:00|29721.5|29630.5|29721.7|29630.7|29722.1|29631.1|29719.7|29628.7|24
1653530890000|2022-05-26 02:08:10|29720.9|29629.9|29732.9|29641.9|29735.3|29644.3|29719.7|29628.7|30
1653530900000|2022-05-26 02:08:20|29734.5|29643.5|29735.4|29644.4|29735.4|29644.4|29732.2|29641.2|16
1653530910000|2022-05-26 02:08:30|29732.5|29641.5|29732.6|29641.6|29736.1|29645.1|29732.5|29641.5|20
1653530920000|2022-05-26 02:08:40|29732.9|29641.9|29732.1|29641.1|29738.5|29647.5|29731|29640|25
1653530930000|2022-05-26 02:08:50|29730.7|29639.7|29733.8|29642.8|29737.8|29646.8|29730.1|29639.1|23
1653530940000|2022-05-26 02:09:00|29733.9|29642.9|29731.7|29640.7|29735.4|29644.4|29730.6|29639.6|18
1653530950000|2022-05-26 02:09:10|29732.3|29641.3|29737|29646|29737|29646|29731.3|29640.3|21
1653530960000|2022-05-26 02:09:20|29736.7|29645.7|29736.7|29645.7|29737|29646|29732|29641|10
1653530970000|2022-05-26 02:09:30|29736.8|29645.8|29736.8|29645.8|29737.2|29646.2|29733.1|29642.1|10
1653530980000|2022-05-26 02:09:40|29736.4|29645.4|29733.3|29642.3|29736.4|29645.4|29731.8|29640.8|6
1653530990000|2022-05-26 02:09:50|29733.9|29642.9|29738.8|29647.8|29740.1|29649.1|29732.1|29641.1|26
1653531000000|2022-05-26 02:10:00|29739.2|29648.2|29745|29654|29745.3|29654.3|29739.2|29648.2|18
1653531010000|2022-05-26 02:10:10|29745.2|29654.2|29761|29670|29769.4|29678.4|29744.5|29653.5|32
1653531020000|2022-05-26 02:10:20|29761.2|29670.2|29759.9|29668.9|29761.4|29670.4|29753.5|29662.5|26
1653531030000|2022-05-26 02:10:30|29759.8|29668.8|29758.7|29667.7|29766.3|29675.3|29756.1|29665.1|24
1653531040000|2022-05-26 02:10:40|29758.5|29667.5|29760.8|29669.8|29761|29670|29753.6|29662.6|28
1653531050000|2022-05-26 02:10:50|29760.9|29669.9|29762.7|29671.7|29763.8|29672.8|29760.6|29669.6|22
1653531060000|2022-05-26 02:11:00|29762.6|29671.6|29762.4|29671.4|29762.6|29671.6|29760.4|29669.4|21
1653531070000|2022-05-26 02:11:10|29762.5|29671.5|29765.7|29674.7|29765.7|29674.7|29761.3|29670.3|23
1653531080000|2022-05-26 02:11:20|29765.8|29674.8|29764.9|29673.9|29766.4|29675.4|29763.3|29672.3|25
1653531090000|2022-05-26 02:11:30|29765.2|29674.2|29748.5|29657.5|29765.2|29674.2|29748.5|29657.5|19
1653531100000|2022-05-26 02:11:40|29744.9|29653.9|29745.3|29654.3|29745.8|29654.8|29744.2|29653.2|16
1653531110000|2022-05-26 02:11:50|29745|29654|29747.3|29656.3|29747.4|29656.4|29740.1|29649.1|13
1653531120000|2022-05-26 02:12:00|29747.2|29656.2|29744.5|29653.5|29748.7|29657.7|29743.3|29652.3|21
1653531130000|2022-05-26 02:12:10|29743.3|29652.3|29744.9|29653.9|29745.5|29654.5|29741|29650|12
1653531140000|2022-05-26 02:12:20|29743.6|29652.6|29743.7|29652.7|29744.2|29653.2|29740.9|29649.9|20
1653531150000|2022-05-26 02:12:30|29743.8|29652.8|29747.9|29656.9|29750.7|29659.7|29743.8|29652.8|31
1653531160000|2022-05-26 02:12:40|29747.8|29656.8|29749.2|29658.2|29750|29659|29747.3|29656.3|17
1653531170000|2022-05-26 02:12:50|29749.3|29658.3|29749|29658|29749.3|29658.3|29747.3|29656.3|16
1653531180000|2022-05-26 02:13:00|29748.9|29657.9|29744.7|29653.7|29748.9|29657.9|29743.1|29652.1|23
1653531190000|2022-05-26 02:13:10|29744.8|29653.8|29748.9|29657.9|29748.9|29657.9|29743.1|29652.1|15
1653531200000|2022-05-26 02:13:20|29748.7|29657.7|29746|29655|29749|29658|29742.2|29651.2|29
1653531210000|2022-05-26 02:13:30|29743.1|29652.1|29745.6|29654.6|29746|29655|29743.1|29652.1|20
1653531220000|2022-05-26 02:13:40|29744.6|29653.6|29744.1|29653.1|29745.6|29654.6|29739.4|29648.4|16
1653531230000|2022-05-26 02:13:50|29739.9|29648.9|29727.2|29636.2|29743.3|29652.3|29727|29636|19
1653531240000|2022-05-26 02:14:00|29725.2|29634.2|29725.9|29634.9|29727.7|29636.7|29722.3|29631.3|16
1653531250000|2022-05-26 02:14:10|29727.7|29636.7|29717.7|29626.7|29727.7|29636.7|29717.5|29626.5|16
1653531260000|2022-05-26 02:14:20|29717.8|29626.8|29718.1|29627.1|29719|29628|29715.8|29624.8|21
1653531270000|2022-05-26 02:14:30|29715.8|29624.8|29716.6|29625.6|29718.9|29627.9|29715.8|29624.8|25
1653531280000|2022-05-26 02:14:40|29717.9|29626.9|29723.4|29632.4|29723.4|29632.4|29716.2|29625.2|18
1653531290000|2022-05-26 02:14:50|29721.1|29630.1|29722.6|29631.6|29722.9|29631.9|29721.1|29630.1|16
1653531300000|2022-05-26 02:15:00|29722.2|29631.2|29719.6|29628.6|29722.5|29631.5|29718.8|29627.8|18
1653531310000|2022-05-26 02:15:10|29720|29629|29727.8|29636.8|29727.8|29636.8|29719.6|29628.6|18
1653531320000|2022-05-26 02:15:20|29730.9|29639.9|29738.2|29647.2|29738.2|29647.2|29728|29637|29
1653531330000|2022-05-26 02:15:30|29738.1|29647.1|29736.5|29645.5|29738.6|29647.6|29733.5|29642.5|28
1653531340000|2022-05-26 02:15:40|29736.4|29645.4|29736.9|29645.9|29736.9|29645.9|29736.2|29645.2|16
1653531350000|2022-05-26 02:15:50|29736.8|29645.8|29741|29650|29741.7|29650.7|29736.7|29645.7|23
1653531360000|2022-05-26 02:16:00|29740.7|29649.7|29742.2|29651.2|29742.2|29651.2|29740.5|29649.5|27
1653531370000|2022-05-26 02:16:10|29742.1|29651.1|29757.1|29666.1|29760|29669|29742.1|29651.1|35
1653531380000|2022-05-26 02:16:20|29760.2|29669.2|29758.6|29667.6|29764.1|29673.1|29758.3|29667.3|25
1653531390000|2022-05-26 02:16:30|29758.8|29667.8|29758.6|29667.6|29761.2|29670.2|29757|29666|18
1653531400000|2022-05-26 02:16:40|29758.5|29667.5|29759.3|29668.3|29760.7|29669.7|29756.3|29665.3|19
1653531410000|2022-05-26 02:16:50|29758.5|29667.5|29761.4|29670.4|29761.7|29670.7|29758.2|29667.2|20
1653531420000|2022-05-26 02:17:00|29760.5|29669.5|29759.6|29668.6|29761.5|29670.5|29759.1|29668.1|25
1653531430000|2022-05-26 02:17:10|29759.7|29668.7|29758.9|29667.9|29760.3|29669.3|29755.3|29664.3|28
1653531440000|2022-05-26 02:17:20|29758.5|29667.5|29758.8|29667.8|29759|29668|29758.1|29667.1|12
1653531450000|2022-05-26 02:17:30|29758.7|29667.7|29758.5|29667.5|29760.3|29669.3|29757.3|29666.3|20
1653531460000|2022-05-26 02:17:40|29760.3|29669.3|29757.9|29666.9|29760.4|29669.4|29757.6|29666.6|23
1653531470000|2022-05-26 02:17:50|29758.9|29667.9|29759.4|29668.4|29759.5|29668.5|29757.9|29666.9|14
1653531480000|2022-05-26 02:18:00|29759.3|29668.3|29767.6|29676.6|29767.7|29676.7|29759.3|29668.3|33
1653531490000|2022-05-26 02:18:10|29767.8|29676.8|29769.3|29678.3|29769.3|29678.3|29766.7|29675.7|27
1653531500000|2022-05-26 02:18:20|29769.9|29678.9|29770.2|29679.2|29770.3|29679.3|29769.3|29678.3|18
1653531510000|2022-05-26 02:18:30|29770.1|29679.1|29769.2|29678.2|29770.5|29679.5|29769.1|29678.1|15
1653531520000|2022-05-26 02:18:40|29769.3|29678.3|29764.6|29673.6|29769.4|29678.4|29764|29673|18
1653531530000|2022-05-26 02:18:50|29765.1|29674.1|29765.2|29674.2|29765.3|29674.3|29764.6|29673.6|11
1653531540000|2022-05-26 02:19:00|29765.5|29674.5|29765|29674|29766.9|29675.9|29762.3|29671.3|16
1653531550000|2022-05-26 02:19:10|29764.6|29673.6|29764.5|29673.5|29765.7|29674.7|29761.8|29670.8|21
1653531560000|2022-05-26 02:19:20|29761.8|29670.8|29765.8|29674.8|29766.3|29675.3|29760.6|29669.6|12
1653531570000|2022-05-26 02:19:30|29762.8|29671.8|29766.9|29675.9|29767|29676|29762.8|29671.8|15
1653531580000|2022-05-26 02:19:40|29766.8|29675.8|29766.4|29675.4|29766.9|29675.9|29762.6|29671.6|17
1653531590000|2022-05-26 02:19:50|29763.3|29672.3|29766.4|29675.4|29766.4|29675.4|29763.3|29672.3|2
1653531600000|2022-05-26 02:20:00|29764|29673|29767.8|29676.8|29767.8|29676.8|29764|29673|18
1653531610000|2022-05-26 02:20:10|29767.9|29676.9|29768.2|29677.2|29768.2|29677.2|29767.8|29676.8|9
1653531620000|2022-05-26 02:20:20|29768.4|29677.4|29768.4|29677.4|29768.4|29677.4|29768.3|29677.3|5
1653531630000|2022-05-26 02:20:30|29768.6|29677.6|29768.6|29677.6|29768.6|29677.6|29768.2|29677.2|10
1653531640000|2022-05-26 02:20:40|29770.7|29679.7|29770.2|29679.2|29770.7|29679.7|29769.9|29678.9|14
1653531650000|2022-05-26 02:20:50|29770.5|29679.5|29769.4|29678.4|29771|29680|29769.3|29678.3|6
1653531660000|2022-05-26 02:21:00|29770.6|29679.6|29771.4|29680.4|29771.4|29680.4|29770.6|29679.6|10
1653531670000|2022-05-26 02:21:10|29772.6|29681.6|29772|29681|29772.8|29681.8|29770.5|29679.5|25
1653531680000|2022-05-26 02:21:20|29771.6|29680.6|29771.5|29680.5|29772|29681|29770.5|29679.5|23
1653531690000|2022-05-26 02:21:30|29770.2|29679.2|29770.2|29679.2|29772.1|29681.1|29770.2|29679.2|20
1653531700000|2022-05-26 02:21:40|29771.5|29680.5|29770.2|29679.2|29772|29681|29770.2|29679.2|8
1653531710000|2022-05-26 02:21:50|29771|29680|29772.3|29681.3|29772.7|29681.7|29769.7|29678.7|21
1653531720000|2022-05-26 02:22:00|29772.1|29681.1|29773|29682|29774|29683|29771.3|29680.3|25
1653531730000|2022-05-26 02:22:10|29773.2|29682.2|29767.7|29676.7|29773.2|29682.2|29766.9|29675.9|23
1653531740000|2022-05-26 02:22:20|29768.3|29677.3|29767.3|29676.3|29768.3|29677.3|29766.6|29675.6|13
1653531750000|2022-05-26 02:22:30|29766.9|29675.9|29768.3|29677.3|29768.5|29677.5|29766.9|29675.9|19
1653531760000|2022-05-26 02:22:40|29768.2|29677.2|29767.7|29676.7|29768.8|29677.8|29767.7|29676.7|18
1653531770000|2022-05-26 02:22:50|29767.8|29676.8|29769.1|29678.1|29769.1|29678.1|29767.8|29676.8|15
1653531780000|2022-05-26 02:23:00|29769.2|29678.2|29768.4|29677.4|29769.7|29678.7|29767.8|29676.8|18
1653531790000|2022-05-26 02:23:10|29768.2|29677.2|29745.9|29654.9|29768.5|29677.5|29745.9|29654.9|9
1653531800000|2022-05-26 02:23:20|29745.5|29654.5|29749|29658|29754|29663|29745.5|29654.5|26
1653531810000|2022-05-26 02:23:30|29749.3|29658.3|29749.6|29658.6|29751.8|29660.8|29747.9|29656.9|27
1653531820000|2022-05-26 02:23:40|29750.6|29659.6|29766.2|29675.2|29766.2|29675.2|29748.8|29657.8|34
1653531830000|2022-05-26 02:23:50|29764.6|29673.6|29767.5|29676.5|29767.7|29676.7|29764.6|29673.6|24
1653531840000|2022-05-26 02:24:00|29767.7|29676.7|29766.3|29675.3|29767.7|29676.7|29765.4|29674.4|28
1653531850000|2022-05-26 02:24:10|29766.1|29675.1|29766.3|29675.3|29766.8|29675.8|29766.1|29675.1|28
1653531860000|2022-05-26 02:24:20|29766.5|29675.5|29765.9|29674.9|29768.5|29677.5|29765.8|29674.8|19
1653531870000|2022-05-26 02:24:30|29766|29675|29767.8|29676.8|29767.8|29676.8|29766|29675|24
1653531880000|2022-05-26 02:24:40|29767.9|29676.9|29767.3|29676.3|29768.1|29677.1|29767|29676|19
1653531890000|2022-05-26 02:24:50|29766.7|29675.7|29767.5|29676.5|29767.6|29676.6|29766.7|29675.7|19
1653531900000|2022-05-26 02:25:00|29767.4|29676.4|29769.1|29678.1|29769.8|29678.8|29767.3|29676.3|22
1653531910000|2022-05-26 02:25:10|29769.4|29678.4|29767.6|29676.6|29769.7|29678.7|29767.5|29676.5|20
1653531920000|2022-05-26 02:25:20|29767.5|29676.5|29767.5|29676.5|29767.6|29676.6|29767.5|29676.5|3
1653531940000|2022-05-26 02:25:40|29767.6|29676.6|29766|29675|29767.6|29676.6|29765.2|29674.2|13
1653531950000|2022-05-26 02:25:50|29765.8|29674.8|29767.8|29676.8|29768.2|29677.2|29764.4|29673.4|22
1653531960000|2022-05-26 02:26:00|29765.3|29674.3|29763.3|29672.3|29767.8|29676.8|29760.4|29669.4|24
1653531970000|2022-05-26 02:26:10|29763.2|29672.2|29767.7|29676.7|29767.9|29676.9|29762.3|29671.3|26
1653531980000|2022-05-26 02:26:20|29767.5|29676.5|29766.8|29675.8|29768|29677|29766.3|29675.3|25
1653531990000|2022-05-26 02:26:30|29767|29676|29770.4|29679.4|29770.5|29679.5|29767|29676|21
1653532000000|2022-05-26 02:26:40|29770.6|29679.6|29770.4|29679.4|29771.4|29680.4|29770.4|29679.4|7
1653532010000|2022-05-26 02:26:50|29771.4|29680.4|29769.8|29678.8|29772.3|29681.3|29768.7|29677.7|31
1653532020000|2022-05-26 02:27:00|29769.2|29678.2|29771.3|29680.3|29771.3|29680.3|29769.1|29678.1|21
1653532030000|2022-05-26 02:27:10|29771.4|29680.4|29770.4|29679.4|29773|29682|29768.4|29677.4|16
1653532040000|2022-05-26 02:27:20|29770.5|29679.5|29762|29671|29770.5|29679.5|29762|29671|21
1653532050000|2022-05-26 02:27:30|29761.5|29670.5|29759.4|29668.4|29761.5|29670.5|29756.5|29665.5|10
1653532060000|2022-05-26 02:27:40|29761.5|29670.5|29758.3|29667.3|29761.5|29670.5|29747.7|29656.7|28
1653532070000|2022-05-26 02:27:50|29753.3|29662.3|29750.3|29659.3|29759.4|29668.4|29746.1|29655.1|22
1653532080000|2022-05-26 02:28:00|29751|29660|29749.1|29658.1|29755.6|29664.6|29749.1|29658.1|24
1653532090000|2022-05-26 02:28:10|29749.5|29658.5|29748.9|29657.9|29754.2|29663.2|29748.6|29657.6|17
1653532100000|2022-05-26 02:28:20|29748.7|29657.7|29747.6|29656.6|29748.9|29657.9|29747.6|29656.6|12
1653532110000|2022-05-26 02:28:30|29747.7|29656.7|29748.4|29657.4|29748.4|29657.4|29747.6|29656.6|12
1653532120000|2022-05-26 02:28:40|29750.9|29659.9|29750|29659|29750.9|29659.9|29749.6|29658.6|22
1653532130000|2022-05-26 02:28:50|29749.6|29658.6|29749.5|29658.5|29750.1|29659.1|29749.5|29658.5|9
1653532140000|2022-05-26 02:29:00|29749.6|29658.6|29749.5|29658.5|29749.7|29658.7|29749.5|29658.5|10
1653532150000|2022-05-26 02:29:10|29749.6|29658.6|29755.4|29664.4|29757.5|29666.5|29749.2|29658.2|22
1653532160000|2022-05-26 02:29:20|29754.8|29663.8|29751.2|29660.2|29756.7|29665.7|29750.4|29659.4|15
1653532170000|2022-05-26 02:29:30|29756.8|29665.8|29751.2|29660.2|29757.5|29666.5|29750.7|29659.7|21
1653532180000|2022-05-26 02:29:40|29751.3|29660.3|29751.4|29660.4|29757.5|29666.5|29751.3|29660.3|16
1653532190000|2022-05-26 02:29:50|29751.5|29660.5|29751.7|29660.7|29754.8|29663.8|29750.9|29659.9|13
1653532200000|2022-05-26 02:30:00|29753.8|29662.8|29755.3|29664.3|29755.5|29664.5|29750.9|29659.9|24
1653532210000|2022-05-26 02:30:10|29754.1|29663.1|29755.4|29664.4|29755.5|29664.5|29754|29663|9
1653532220000|2022-05-26 02:30:20|29755.3|29664.3|29754.4|29663.4|29755.9|29664.9|29754|29663|13
1653532230000|2022-05-26 02:30:30|29755.5|29664.5|29755.8|29664.8|29756.5|29665.5|29755.3|29664.3|19
1653532240000|2022-05-26 02:30:40|29756.3|29665.3|29756.4|29665.4|29757.8|29666.8|29755.7|29664.7|19
1653532250000|2022-05-26 02:30:50|29756.6|29665.6|29761.6|29670.6|29763.2|29672.2|29756.3|29665.3|30
1653532260000|2022-05-26 02:31:00|29761.2|29670.2|29756.8|29665.8|29762.2|29671.2|29753.8|29662.8|28
1653532270000|2022-05-26 02:31:10|29757|29666|29757.3|29666.3|29757.6|29666.6|29756.6|29665.6|8
1653532280000|2022-05-26 02:31:20|29756.7|29665.7|29756.6|29665.6|29756.7|29665.7|29750|29659|28
1653532290000|2022-05-26 02:31:30|29752.6|29661.6|29749.3|29658.3|29756.6|29665.6|29746.6|29655.6|20
1653532300000|2022-05-26 02:31:40|29754.2|29663.2|29753.3|29662.3|29754.4|29663.4|29748.8|29657.8|8
1653532310000|2022-05-26 02:31:50|29748.8|29657.8|29753.3|29662.3|29753.3|29662.3|29742.6|29651.6|9
1653532320000|2022-05-26 02:32:00|29748.8|29657.8|29750.1|29659.1|29754.4|29663.4|29744.4|29653.4|27
1653532330000|2022-05-26 02:32:10|29751.2|29660.2|29750.4|29659.4|29754.4|29663.4|29744.1|29653.1|19
1653532340000|2022-05-26 02:32:20|29753.7|29662.7|29753.4|29662.4|29753.8|29662.8|29745.6|29654.6|24
1653532350000|2022-05-26 02:32:30|29754.4|29663.4|29756|29665|29756|29665|29746.6|29655.6|27
1653532360000|2022-05-26 02:32:40|29755|29664|29755.7|29664.7|29756.1|29665.1|29753.8|29662.8|24
1653532370000|2022-05-26 02:32:50|29755.4|29664.4|29755.3|29664.3|29755.8|29664.8|29754.1|29663.1|20
1653532380000|2022-05-26 02:33:00|29755.5|29664.5|29755.6|29664.6|29755.6|29664.6|29754|29663|22
1653532390000|2022-05-26 02:33:10|29756.9|29665.9|29759.3|29668.3|29759.3|29668.3|29756.9|29665.9|21
1653532400000|2022-05-26 02:33:20|29759.4|29668.4|29762|29671|29762.4|29671.4|29759.4|29668.4|17
1653532410000|2022-05-26 02:33:30|29762.5|29671.5|29762.5|29671.5|29764|29673|29761.7|29670.7|13
1653532420000|2022-05-26 02:33:40|29762|29671|29762.7|29671.7|29762.7|29671.7|29762|29671|4
1653532430000|2022-05-26 02:33:50|29760.2|29669.2|29758|29667|29761.7|29670.7|29755.3|29664.3|24
1653532440000|2022-05-26 02:34:00|29759|29668|29761.3|29670.3|29762.1|29671.1|29758.9|29667.9|27
1653532450000|2022-05-26 02:34:10|29761.6|29670.6|29760.3|29669.3|29767.4|29676.4|29760.3|29669.3|29
1653532460000|2022-05-26 02:34:20|29757.7|29666.7|29757.9|29666.9|29758|29667|29754.2|29663.2|24
1653532470000|2022-05-26 02:34:30|29756.9|29665.9|29753.9|29662.9|29758|29667|29753.8|29662.8|19
1653532480000|2022-05-26 02:34:40|29754|29663|29753.9|29662.9|29754.2|29663.2|29753.9|29662.9|8
1653532490000|2022-05-26 02:34:50|29756.8|29665.8|29759.8|29668.8|29759.8|29668.8|29756.8|29665.8|17
1653532500000|2022-05-26 02:35:00|29759.1|29668.1|29759.5|29668.5|29760|29669|29759|29668|15
1653532510000|2022-05-26 02:35:10|29759.2|29668.2|29756.2|29665.2|29759.6|29668.6|29755.2|29664.2|22
1653532520000|2022-05-26 02:35:20|29756.6|29665.6|29752.9|29661.9|29757.2|29666.2|29752.9|29661.9|11
1653532530000|2022-05-26 02:35:30|29753|29662|29753|29662|29753|29662|29753|29662|1
1653532540000|2022-05-26 02:35:40|29752.3|29661.3|29753|29662|29753|29662|29752.3|29661.3|3
1653532550000|2022-05-26 02:35:50|29752.3|29661.3|29757.4|29666.4|29757.8|29666.8|29752|29661|5
1653532560000|2022-05-26 02:36:00|29757.2|29666.2|29757.7|29666.7|29758.5|29667.5|29757.2|29666.2|30
1653532570000|2022-05-26 02:36:10|29756.5|29665.5|29756.8|29665.8|29757.3|29666.3|29756.5|29665.5|23
1653532580000|2022-05-26 02:36:20|29756.9|29665.9|29757.2|29666.2|29757.5|29666.5|29755.8|29664.8|19
1653532590000|2022-05-26 02:36:30|29756.8|29665.8|29756.9|29665.9|29758.3|29667.3|29756.1|29665.1|16
1653532600000|2022-05-26 02:36:40|29757.8|29666.8|29753.8|29662.8|29757.8|29666.8|29753.3|29662.3|16
1653532610000|2022-05-26 02:36:50|29758.1|29667.1|29769|29678|29769|29678|29757.6|29666.6|22
1653532620000|2022-05-26 02:37:00|29770.2|29679.2|29774.7|29683.7|29774.7|29683.7|29767.8|29676.8|28
1653532630000|2022-05-26 02:37:10|29773|29682|29774.3|29683.3|29775.8|29684.8|29772.5|29681.5|26
1653532640000|2022-05-26 02:37:20|29774|29683|29774.5|29683.5|29776.8|29685.8|29773.2|29682.2|30
1653532650000|2022-05-26 02:37:30|29774.9|29683.9|29775.1|29684.1|29776|29685|29773.2|29682.2|24
1653532660000|2022-05-26 02:37:40|29774.6|29683.6|29775.4|29684.4|29776.4|29685.4|29774.6|29683.6|21
1653532670000|2022-05-26 02:37:50|29775.6|29684.6|29775.4|29684.4|29776.4|29685.4|29774.7|29683.7|26
1653532680000|2022-05-26 02:38:00|29776.3|29685.3|29793|29702|29793.7|29702.7|29774.7|29683.7|31
1653532690000|2022-05-26 02:38:10|29792.8|29701.8|29787|29696|29794.9|29703.9|29785.6|29694.6|22
1653532700000|2022-05-26 02:38:20|29792|29701|29796.4|29705.4|29798.3|29707.3|29785.4|29694.4|28
1653532710000|2022-05-26 02:38:30|29796|29705|29796.2|29705.2|29796.2|29705.2|29795|29704|10
1653532720000|2022-05-26 02:38:40|29796.3|29705.3|29793.5|29702.5|29796.3|29705.3|29793.5|29702.5|18
1653532730000|2022-05-26 02:38:50|29793.3|29702.3|29795.8|29704.8|29796.3|29705.3|29792.3|29701.3|17
1653532740000|2022-05-26 02:39:00|29793|29702|29793.8|29702.8|29794.3|29703.3|29792.9|29701.9|14
1653532750000|2022-05-26 02:39:10|29794.1|29703.1|29793.3|29702.3|29802.7|29711.7|29792.8|29701.8|25
1653532760000|2022-05-26 02:39:20|29794.5|29703.5|29795.8|29704.8|29804.5|29713.5|29793.3|29702.3|17
1653532770000|2022-05-26 02:39:30|29794|29703|29792.4|29701.4|29796.6|29705.6|29791.2|29700.2|32
1653532780000|2022-05-26 02:39:40|29791.4|29700.4|29789.6|29698.6|29796.8|29705.8|29788|29697|32
1653532790000|2022-05-26 02:39:50|29788.9|29697.9|29788.6|29697.6|29789.9|29698.9|29786.9|29695.9|28
1653532800000|2022-05-26 02:40:00|29786.9|29695.9|29793.3|29702.3|29796.9|29705.9|29786.9|29695.9|28
1653532810000|2022-05-26 02:40:10|29793.4|29702.4|29794.8|29703.8|29800.7|29709.7|29791.8|29700.8|22
1653532820000|2022-05-26 02:40:20|29794.9|29703.9|29801.1|29710.1|29801.1|29710.1|29794.6|29703.6|23
1653532830000|2022-05-26 02:40:30|29796.6|29705.6|29792.8|29701.8|29803.1|29712.1|29792.8|29701.8|24
1653532840000|2022-05-26 02:40:40|29792.9|29701.9|29799.3|29708.3|29805|29714|29792.9|29701.9|16
1653532850000|2022-05-26 02:40:50|29806.8|29715.8|29806.1|29715.1|29808.2|29717.2|29799.3|29708.3|19
1653532860000|2022-05-26 02:41:00|29800.4|29709.4|29800.1|29709.1|29810.2|29719.2|29799.6|29708.6|32
1653532870000|2022-05-26 02:41:10|29799.9|29708.9|29803.1|29712.1|29810|29719|29794.1|29703.1|26
1653532880000|2022-05-26 02:41:20|29813.9|29722.9|29822.9|29731.9|29823.3|29732.3|29807.1|29716.1|31
1653532890000|2022-05-26 02:41:30|29823.3|29732.3|29809.7|29718.7|29827|29736|29809.5|29718.5|33
1653532900000|2022-05-26 02:41:40|29810|29719|29810.6|29719.6|29810.8|29719.8|29809.8|29718.8|28
1653532910000|2022-05-26 02:41:50|29811|29720|29808.6|29717.6|29811|29720|29808.6|29717.6|31
1653532920000|2022-05-26 02:42:00|29808.2|29717.2|29808.4|29717.4|29810.1|29719.1|29808.2|29717.2|21
1653532930000|2022-05-26 02:42:10|29808.7|29717.7|29810.2|29719.2|29810.8|29719.8|29808.7|29717.7|27
1653532940000|2022-05-26 02:42:20|29810|29719|29808.1|29717.1|29810.5|29719.5|29808|29717|13
1653532950000|2022-05-26 02:42:30|29809.9|29718.9|29805.1|29714.1|29809.9|29718.9|29805.1|29714.1|5
1653532960000|2022-05-26 02:42:40|29803.9|29712.9|29802.9|29711.9|29803.9|29712.9|29802.9|29711.9|4
1653532980000|2022-05-26 02:43:00|29802.1|29711.1|29803.9|29712.9|29803.9|29712.9|29800.1|29709.1|7
1653532990000|2022-05-26 02:43:10|29801.4|29710.4|29803.3|29712.3|29806.8|29715.8|29801.4|29710.4|28
1653533000000|2022-05-26 02:43:20|29801|29710|29795.9|29704.9|29803.5|29712.5|29795.9|29704.9|20
1653533010000|2022-05-26 02:43:30|29800.1|29709.1|29796.7|29705.7|29800.1|29709.1|29795.4|29704.4|27
1653533020000|2022-05-26 02:43:40|29795.2|29704.2|29797.2|29706.2|29797.9|29706.9|29794.8|29703.8|18
1653533030000|2022-05-26 02:43:50|29796.8|29705.8|29797.9|29706.9|29798.2|29707.2|29795.4|29704.4|18
1653533040000|2022-05-26 02:44:00|29796.3|29705.3|29796.6|29705.6|29797.9|29706.9|29795|29704|12
1653533050000|2022-05-26 02:44:10|29795.1|29704.1|29793.1|29702.1|29797.9|29706.9|29793.1|29702.1|22
1653533060000|2022-05-26 02:44:20|29793.9|29702.9|29790.6|29699.6|29793.9|29702.9|29787.9|29696.9|25
1653533070000|2022-05-26 02:44:30|29788.3|29697.3|29789.3|29698.3|29793.1|29702.1|29787.9|29696.9|14
1653533080000|2022-05-26 02:44:40|29788.3|29697.3|29789.3|29698.3|29790.6|29699.6|29787.9|29696.9|12
1653533090000|2022-05-26 02:44:50|29793.1|29702.1|29793.9|29702.9|29793.9|29702.9|29787.9|29696.9|18
1653533100000|2022-05-26 02:45:00|29790.3|29699.3|29789.5|29698.5|29793.9|29702.9|29789.5|29698.5|9
1653533110000|2022-05-26 02:45:10|29793.9|29702.9|29793.7|29702.7|29794.4|29703.4|29789.5|29698.5|17
1653533120000|2022-05-26 02:45:20|29793.9|29702.9|29793.3|29702.3|29793.9|29702.9|29789.7|29698.7|17
1653533130000|2022-05-26 02:45:30|29795.2|29704.2|29800.2|29709.2|29804.1|29713.1|29795.2|29704.2|33
1653533140000|2022-05-26 02:45:40|29800.9|29709.9|29802.9|29711.9|29803.9|29712.9|29800.6|29709.6|27
1653533150000|2022-05-26 02:45:50|29802.8|29711.8|29804.9|29713.9|29805|29714|29801.6|29710.6|30
1653533160000|2022-05-26 02:46:00|29804.7|29713.7|29805.1|29714.1|29805.1|29714.1|29804.1|29713.1|22
1653533170000|2022-05-26 02:46:10|29804.8|29713.8|29805.1|29714.1|29806|29715|29804|29713|21
1653533180000|2022-05-26 02:46:20|29804.8|29713.8|29801.8|29710.8|29805.1|29714.1|29801.2|29710.2|21
1653533190000|2022-05-26 02:46:30|29801.2|29710.2|29800.8|29709.8|29801.2|29710.2|29796.8|29705.8|24
1653533200000|2022-05-26 02:46:40|29799.8|29708.8|29800.8|29709.8|29801.4|29710.4|29798|29707|31
1653533210000|2022-05-26 02:46:50|29798.2|29707.2|29803.8|29712.8|29804|29713|29797.4|29706.4|27
1653533220000|2022-05-26 02:47:00|29803.9|29712.9|29799|29708|29804.1|29713.1|29798.3|29707.3|18
1653533230000|2022-05-26 02:47:10|29800.8|29709.8|29799|29708|29800.9|29709.9|29798.8|29707.8|21
1653533240000|2022-05-26 02:47:20|29799.1|29708.1|29801|29710|29801.4|29710.4|29798.9|29707.9|25
1653533250000|2022-05-26 02:47:30|29799.2|29708.2|29802.8|29711.8|29803.5|29712.5|29799|29708|26
1653533260000|2022-05-26 02:47:40|29803.2|29712.2|29802|29711|29803.4|29712.4|29801.6|29710.6|32
1653533270000|2022-05-26 02:47:50|29800.2|29709.2|29802.1|29711.1|29802.9|29711.9|29800|29709|30
1653533280000|2022-05-26 02:48:00|29801.7|29710.7|29801.3|29710.3|29802.4|29711.4|29800.8|29709.8|31
1653533290000|2022-05-26 02:48:10|29801.5|29710.5|29802.9|29711.9|29803.3|29712.3|29801.3|29710.3|24
1653533300000|2022-05-26 02:48:20|29803.6|29712.6|29803.3|29712.3|29803.6|29712.6|29802.6|29711.6|19
1653533310000|2022-05-26 02:48:30|29803.4|29712.4|29803.4|29712.4|29804.5|29713.5|29802.7|29711.7|22
1653533320000|2022-05-26 02:48:40|29803.5|29712.5|29803.3|29712.3|29804.5|29713.5|29802.4|29711.4|20
1653533330000|2022-05-26 02:48:50|29803.4|29712.4|29803.6|29712.6|29804.4|29713.4|29802.1|29711.1|27
1653533340000|2022-05-26 02:49:00|29803.5|29712.5|29804|29713|29805.3|29714.3|29803.5|29712.5|26
1653533350000|2022-05-26 02:49:10|29804.1|29713.1|29803.7|29712.7|29805.1|29714.1|29802.4|29711.4|25
1653533360000|2022-05-26 02:49:20|29804|29713|29805.3|29714.3|29805.3|29714.3|29802.5|29711.5|17
1653533370000|2022-05-26 02:49:30|29804.5|29713.5|29802.5|29711.5|29804.5|29713.5|29802.5|29711.5|19
1653533380000|2022-05-26 02:49:40|29802.7|29711.7|29807|29716|29807|29716|29802.4|29711.4|21
1653533390000|2022-05-26 02:49:50|29806.8|29715.8|29809.2|29718.2|29809.2|29718.2|29806.8|29715.8|24
1653533400000|2022-05-26 02:50:00|29809.1|29718.1|29821.4|29730.4|29821.4|29730.4|29809|29718|30
1653533410000|2022-05-26 02:50:10|29826.7|29735.7|29852.3|29761.3|29857.5|29766.5|29826.4|29735.4|36
1653533420000|2022-05-26 02:50:20|29850.9|29759.9|29850.6|29759.6|29861.9|29770.9|29847.5|29756.5|33
1653533430000|2022-05-26 02:50:30|29850.9|29759.9|29852.7|29761.7|29852.7|29761.7|29842.5|29751.5|33
1653533440000|2022-05-26 02:50:40|29851.4|29760.4|29847.9|29756.9|29852.1|29761.1|29846.1|29755.1|31
1653533450000|2022-05-26 02:50:50|29848.9|29757.9|29848.9|29757.9|29849.7|29758.7|29847.2|29756.2|36
1653533460000|2022-05-26 02:51:00|29848.6|29757.6|29844.5|29753.5|29848.7|29757.7|29843.9|29752.9|25
1653533470000|2022-05-26 02:51:10|29845.7|29754.7|29845.4|29754.4|29846|29755|29844|29753|33
1653533480000|2022-05-26 02:51:20|29847.4|29756.4|29842.6|29751.6|29847.4|29756.4|29841.3|29750.3|28
1653533490000|2022-05-26 02:51:30|29841.3|29750.3|29841.3|29750.3|29843.1|29752.1|29840|29749|26
1653533500000|2022-05-26 02:51:40|29840.9|29749.9|29840.8|29749.8|29841.4|29750.4|29840.2|29749.2|16
1653533510000|2022-05-26 02:51:50|29841.1|29750.1|29840.5|29749.5|29841.4|29750.4|29840.3|29749.3|29
1653533520000|2022-05-26 02:52:00|29840.6|29749.6|29841|29750|29841.5|29750.5|29840.4|29749.4|25
1653533530000|2022-05-26 02:52:10|29841.2|29750.2|29841.3|29750.3|29842.1|29751.1|29840.5|29749.5|23
1653533540000|2022-05-26 02:52:20|29841.4|29750.4|29842.3|29751.3|29842.5|29751.5|29841.2|29750.2|21
1653533550000|2022-05-26 02:52:30|29841.7|29750.7|29844.3|29753.3|29844.5|29753.5|29840|29749|35
1653533560000|2022-05-26 02:52:40|29843.3|29752.3|29843.4|29752.4|29843.6|29752.6|29841|29750|18
1653533570000|2022-05-26 02:52:50|29843.2|29752.2|29843.3|29752.3|29843.5|29752.5|29843|29752|17
1653533580000|2022-05-26 02:53:00|29843|29752|29841.1|29750.1|29845.4|29754.4|29840.8|29749.8|28
1653533590000|2022-05-26 02:53:10|29840.7|29749.7|29851.9|29760.9|29854.3|29763.3|29840.7|29749.7|26
1653533600000|2022-05-26 02:53:20|29851.8|29760.8|29865.8|29774.8|29865.8|29774.8|29851|29760|34
1653533610000|2022-05-26 02:53:30|29865.5|29774.5|29864.8|29773.8|29865.9|29774.9|29860.1|29769.1|25
1653533620000|2022-05-26 02:53:40|29865|29774|29873.5|29782.5|29884|29793|29865|29774|37
1653533630000|2022-05-26 02:53:50|29878.7|29787.7|29887|29796|29891.3|29800.3|29873.5|29782.5|35
1653533640000|2022-05-26 02:54:00|29889.1|29798.1|29889.6|29798.6|29894.6|29803.6|29886.5|29795.5|34
1653533650000|2022-05-26 02:54:10|29889.5|29798.5|29890.4|29799.4|29890.7|29799.7|29885.4|29794.4|35
1653533660000|2022-05-26 02:54:20|29890.6|29799.6|29887.8|29796.8|29891.2|29800.2|29886.8|29795.8|35
1653533670000|2022-05-26 02:54:30|29887.4|29796.4|29886.3|29795.3|29888.1|29797.1|29884.9|29793.9|34
1653533680000|2022-05-26 02:54:40|29886.5|29795.5|29882.3|29791.3|29887.4|29796.4|29881.9|29790.9|30
1653533690000|2022-05-26 02:54:50|29883|29792|29884.5|29793.5|29885.6|29794.6|29883|29792|33
1653533700000|2022-05-26 02:55:00|29884.6|29793.6|29883.5|29792.5|29889.3|29798.3|29883.5|29792.5|35
1653533710000|2022-05-26 02:55:10|29883.1|29792.1|29883.8|29792.8|29883.8|29792.8|29880|29789|30
1653533720000|2022-05-26 02:55:20|29882.7|29791.7|29881.8|29790.8|29884.3|29793.3|29880.1|29789.1|32
1653533730000|2022-05-26 02:55:30|29881.5|29790.5|29892|29801|29892|29801|29880.3|29789.3|34
1653533740000|2022-05-26 02:55:40|29889.7|29798.7|29889.1|29798.1|29891|29800|29887.8|29796.8|34
1653533750000|2022-05-26 02:55:50|29887.6|29796.6|29887.1|29796.1|29889.6|29798.6|29886.4|29795.4|32
1653533760000|2022-05-26 02:56:00|29887.3|29796.3|29882.6|29791.6|29888.3|29797.3|29881.7|29790.7|29
1653533770000|2022-05-26 02:56:10|29882.9|29791.9|29886.3|29795.3|29886.8|29795.8|29879.3|29788.3|27
1653533780000|2022-05-26 02:56:20|29886.5|29795.5|29888.1|29797.1|29889.3|29798.3|29886.5|29795.5|34
1653533790000|2022-05-26 02:56:30|29888.6|29797.6|29887.5|29796.5|29889.2|29798.2|29887.2|29796.2|22
1653533800000|2022-05-26 02:56:40|29887.6|29796.6|29886.6|29795.6|29889|29798|29885.9|29794.9|29
1653533810000|2022-05-26 02:56:50|29886.7|29795.7|29885.2|29794.2|29887.2|29796.2|29884.4|29793.4|26
1653533820000|2022-05-26 02:57:00|29885.3|29794.3|29887.1|29796.1|29888.6|29797.6|29885.1|29794.1|20
1653533830000|2022-05-26 02:57:10|29887.2|29796.2|29887.1|29796.1|29887.5|29796.5|29885.5|29794.5|16
1653533840000|2022-05-26 02:57:20|29887|29796|29887|29796|29887.3|29796.3|29886.9|29795.9|16
1653533850000|2022-05-26 02:57:30|29887.6|29796.6|29888.4|29797.4|29888.9|29797.9|29886.2|29795.2|23
1653533860000|2022-05-26 02:57:40|29888.3|29797.3|29887.9|29796.9|29888.8|29797.8|29886.5|29795.5|26
1653533870000|2022-05-26 02:57:50|29887.5|29796.5|29888|29797|29889.8|29798.8|29887.4|29796.4|24
1653533880000|2022-05-26 02:58:00|29887.8|29796.8|29858.3|29767.3|29889.6|29798.6|29849.5|29758.5|37
1653533890000|2022-05-26 02:58:10|29859.2|29768.2|29850.3|29759.3|29859.4|29768.4|29848.1|29757.1|32
1653533900000|2022-05-26 02:58:20|29851.3|29760.3|29837.7|29746.7|29851.3|29760.3|29837.3|29746.3|31
1653533910000|2022-05-26 02:58:30|29837.6|29746.6|29831.6|29740.6|29837.9|29746.9|29831.1|29740.1|28
1653533920000|2022-05-26 02:58:40|29831.9|29740.9|29835.6|29744.6|29839.3|29748.3|29831.1|29740.1|36
1653533930000|2022-05-26 02:58:50|29836.9|29745.9|29835|29744|29837|29746|29831.9|29740.9|36
1653533940000|2022-05-26 02:59:00|29834.9|29743.9|29833.8|29742.8|29835.4|29744.4|29833.8|29742.8|22
1653533950000|2022-05-26 02:59:10|29834|29743|29833.2|29742.2|29835.6|29744.6|29833.2|29742.2|29
1653533960000|2022-05-26 02:59:20|29833.3|29742.3|29834.9|29743.9|29835.6|29744.6|29833|29742|28
1653533970000|2022-05-26 02:59:30|29834.4|29743.4|29835.1|29744.1|29835.9|29744.9|29833.9|29742.9|19
1653533980000|2022-05-26 02:59:40|29835|29744|29827.7|29736.7|29836.2|29745.2|29827.5|29736.5|31
1653533990000|2022-05-26 02:59:50|29827|29736|29826.4|29735.4|29828.8|29737.8|29826.4|29735.4|33
1653534000000|2022-05-26 03:00:00|29824.5|29733.5|29826.6|29735.6|29828.1|29737.1|29824.4|29733.4|27
1653534010000|2022-05-26 03:00:10|29828.1|29737.1|29826.6|29735.6|29828.1|29737.1|29824.5|29733.5|30
1653534020000|2022-05-26 03:00:20|29824.5|29733.5|29827.9|29736.9|29828.1|29737.1|29824.5|29733.5|20
1653534030000|2022-05-26 03:00:30|29828|29737|29832.8|29741.8|29833.7|29742.7|29826.6|29735.6|25
1653534040000|2022-05-26 03:00:40|29833.4|29742.4|29831.4|29740.4|29836|29745|29831|29740|28
1653534050000|2022-05-26 03:00:50|29831.7|29740.7|29830.3|29739.3|29832.2|29741.2|29828.9|29737.9|26
1653534060000|2022-05-26 03:01:00|29830.4|29739.4|29829.1|29738.1|29831.7|29740.7|29828.5|29737.5|33
1653534070000|2022-05-26 03:01:10|29829.3|29738.3|29828.8|29737.8|29829.6|29738.6|29826.7|29735.7|22
1653534080000|2022-05-26 03:01:20|29828.9|29737.9|29830|29739|29830.7|29739.7|29828.9|29737.9|21
1653534090000|2022-05-26 03:01:30|29830.4|29739.4|29830.3|29739.3|29830.7|29739.7|29828.2|29737.2|17
1653534100000|2022-05-26 03:01:40|29830.1|29739.1|29830.2|29739.2|29830.4|29739.4|29829.1|29738.1|24
1653534110000|2022-05-26 03:01:50|29830|29739|29829.9|29738.9|29830.6|29739.6|29829.2|29738.2|23
1653534120000|2022-05-26 03:02:00|29829.5|29738.5|29829|29738|29830.7|29739.7|29828.5|29737.5|28
1653534130000|2022-05-26 03:02:10|29828.9|29737.9|29829.5|29738.5|29829.7|29738.7|29827.6|29736.6|27
1653534140000|2022-05-26 03:02:20|29829.1|29738.1|29828.9|29737.9|29829.6|29738.6|29828|29737|17
1653534150000|2022-05-26 03:02:30|29828.8|29737.8|29829.5|29738.5|29829.9|29738.9|29828.7|29737.7|18
1653534160000|2022-05-26 03:02:40|29829.4|29738.4|29827|29736|29831|29740|29827|29736|24
1653534170000|2022-05-26 03:02:50|29825.2|29734.2|29825.2|29734.2|29826|29735|29819.8|29728.8|26
1653534180000|2022-05-26 03:03:00|29825|29734|29818.9|29727.9|29825|29734|29818.9|29727.9|16
1653534190000|2022-05-26 03:03:10|29819.8|29728.8|29819|29728|29819.8|29728.8|29818.7|29727.7|11
1653534200000|2022-05-26 03:03:20|29818.7|29727.7|29811.9|29720.9|29824.5|29733.5|29810.6|29719.6|25
1653534210000|2022-05-26 03:03:30|29812.9|29721.9|29812.9|29721.9|29818.2|29727.2|29810.5|29719.5|23
1653534220000|2022-05-26 03:03:40|29811.9|29720.9|29812.9|29721.9|29812.9|29721.9|29811.9|29720.9|10
1653534230000|2022-05-26 03:03:50|29811.9|29720.9|29812.7|29721.7|29812.9|29721.9|29811.9|29720.9|6
1653534240000|2022-05-26 03:04:00|29811.9|29720.9|29812.7|29721.7|29812.7|29721.7|29811.9|29720.9|10
1653534250000|2022-05-26 03:04:10|29811.9|29720.9|29812.7|29721.7|29816.5|29725.5|29811.9|29720.9|14
1653534260000|2022-05-26 03:04:20|29811.9|29720.9|29806.5|29715.5|29816.5|29725.5|29801.3|29710.3|25
1653534270000|2022-05-26 03:04:30|29806|29715|29806.7|29715.7|29809.9|29718.9|29801.8|29710.8|24
1653534280000|2022-05-26 03:04:40|29801.8|29710.8|29804.1|29713.1|29810.9|29719.9|29797.4|29706.4|29
1653534290000|2022-05-26 03:04:50|29797.6|29706.6|29803.7|29712.7|29804.6|29713.6|29797.4|29706.4|10
1653534300000|2022-05-26 03:05:00|29797.6|29706.6|29803.7|29712.7|29803.7|29712.7|29797.4|29706.4|16
1653534310000|2022-05-26 03:05:10|29797.6|29706.6|29802.2|29711.2|29808.5|29717.5|29797.6|29706.6|23
1653534320000|2022-05-26 03:05:20|29805.7|29714.7|29805.3|29714.3|29806.5|29715.5|29801.4|29710.4|20
1653534330000|2022-05-26 03:05:30|29804.7|29713.7|29805.3|29714.3|29809|29718|29799.2|29708.2|27
1653534340000|2022-05-26 03:05:40|29805.7|29714.7|29806.6|29715.6|29806.6|29715.6|29805.3|29714.3|20
1653534350000|2022-05-26 03:05:50|29806.7|29715.7|29805.4|29714.4|29810.8|29719.8|29804.3|29713.3|24
1653534360000|2022-05-26 03:06:00|29810.2|29719.2|29807.1|29716.1|29810.2|29719.2|29803.2|29712.2|17
1653534370000|2022-05-26 03:06:10|29807.4|29716.4|29797.7|29706.7|29807.4|29716.4|29797.4|29706.4|12
1653534390000|2022-05-26 03:06:30|29799.4|29708.4|29792.6|29701.6|29799.4|29708.4|29792.6|29701.6|6
1653534400000|2022-05-26 03:06:40|29792.3|29701.3|29782.4|29691.4|29792.3|29701.3|29782.4|29691.4|15
1653534410000|2022-05-26 03:06:50|29785.3|29694.3|29784.8|29693.8|29787.1|29696.1|29783.9|29692.9|14
1653534420000|2022-05-26 03:07:00|29784.1|29693.1|29783.7|29692.7|29784.1|29693.1|29783|29692|18
1653534430000|2022-05-26 03:07:10|29783|29692|29792.3|29701.3|29794.9|29703.9|29782.8|29691.8|20
1653534440000|2022-05-26 03:07:20|29792.2|29701.2|29790|29699|29793|29702|29784.8|29693.8|21
1653534450000|2022-05-26 03:07:30|29792.9|29701.9|29783.6|29692.6|29794.9|29703.9|29783.6|29692.6|28
1653534460000|2022-05-26 03:07:40|29787.8|29696.8|29788.7|29697.7|29793.4|29702.4|29781.9|29690.9|16
1653534470000|2022-05-26 03:07:50|29782.4|29691.4|29783.7|29692.7|29785.1|29694.1|29780.4|29689.4|25
1653534480000|2022-05-26 03:08:00|29783.9|29692.9|29782.3|29691.3|29784.6|29693.6|29781.3|29690.3|24
1653534490000|2022-05-26 03:08:10|29783.1|29692.1|29781.8|29690.8|29783.1|29692.1|29780.6|29689.6|24
1653534500000|2022-05-26 03:08:20|29781.5|29690.5|29781.3|29690.3|29782.6|29691.6|29781.3|29690.3|9
1653534510000|2022-05-26 03:08:30|29782.4|29691.4|29777.1|29686.1|29782.4|29691.4|29777.1|29686.1|17
1653534520000|2022-05-26 03:08:40|29775.6|29684.6|29778|29687|29778|29687|29774.1|29683.1|13
1653534530000|2022-05-26 03:08:50|29780.2|29689.2|29777.1|29686.1|29780.2|29689.2|29775|29684|13
1653534540000|2022-05-26 03:09:00|29776.4|29685.4|29771.8|29680.8|29777.8|29686.8|29771.8|29680.8|21
1653534550000|2022-05-26 03:09:10|29771.5|29680.5|29766.7|29675.7|29777.8|29686.8|29761.5|29670.5|22
1653534560000|2022-05-26 03:09:20|29767|29676|29773|29682|29773.1|29682.1|29759.8|29668.8|18
1653534570000|2022-05-26 03:09:30|29773.3|29682.3|29772|29681|29778.7|29687.7|29770.7|29679.7|34
1653534580000|2022-05-26 03:09:40|29773.1|29682.1|29773.2|29682.2|29774.7|29683.7|29772.5|29681.5|17
1653534590000|2022-05-26 03:09:50|29775.8|29684.8|29772.4|29681.4|29775.8|29684.8|29770.7|29679.7|22
1653534600000|2022-05-26 03:10:00|29771.9|29680.9|29765.4|29674.4|29771.9|29680.9|29761.9|29670.9|27
1653534610000|2022-05-26 03:10:10|29764|29673|29767.3|29676.3|29768.6|29677.6|29760.5|29669.5|26
1653534620000|2022-05-26 03:10:20|29767.1|29676.1|29765.3|29674.3|29767.3|29676.3|29760.4|29669.4|24
1653534630000|2022-05-26 03:10:30|29761.6|29670.6|29752.6|29661.6|29765.6|29674.6|29752.2|29661.2|20
1653534640000|2022-05-26 03:10:40|29753.3|29662.3|29753.6|29662.6|29755.5|29664.5|29753.3|29662.3|10
1653534650000|2022-05-26 03:10:50|29754.8|29663.8|29752.7|29661.7|29757.1|29666.1|29752.7|29661.7|9
1653534660000|2022-05-26 03:11:00|29753.4|29662.4|29748.5|29657.5|29757.1|29666.1|29748.5|29657.5|20
1653534670000|2022-05-26 03:11:10|29757.1|29666.1|29748.5|29657.5|29757.1|29666.1|29748.5|29657.5|17
1653534680000|2022-05-26 03:11:20|29750.8|29659.8|29748.5|29657.5|29757.1|29666.1|29748.5|29657.5|6
1653534690000|2022-05-26 03:11:30|29750.8|29659.8|29751.4|29660.4|29751.4|29660.4|29747.2|29656.2|6
1653534700000|2022-05-26 03:11:40|29751.1|29660.1|29750.4|29659.4|29752.2|29661.2|29749.3|29658.3|17
1653534710000|2022-05-26 03:11:50|29749.5|29658.5|29751.7|29660.7|29757.1|29666.1|29748.5|29657.5|27
1653534720000|2022-05-26 03:12:00|29757.1|29666.1|29751.4|29660.4|29757.1|29666.1|29746.9|29655.9|23
1653534730000|2022-05-26 03:12:10|29751.5|29660.5|29748.2|29657.2|29751.5|29660.5|29746.5|29655.5|7
1653534740000|2022-05-26 03:12:20|29747.6|29656.6|29747.5|29656.5|29752.2|29661.2|29746.8|29655.8|16
1653534750000|2022-05-26 03:12:30|29748.5|29657.5|29748.2|29657.2|29754.5|29663.5|29747|29656|17
1653534760000|2022-05-26 03:12:40|29748.1|29657.1|29732|29641|29748.1|29657.1|29732|29641|26
1653534770000|2022-05-26 03:12:50|29731.4|29640.4|29731.4|29640.4|29732.4|29641.4|29728.6|29637.6|22
1653534780000|2022-05-26 03:13:00|29729.6|29638.6|29734.5|29643.5|29734.5|29643.5|29726.7|29635.7|28
1653534790000|2022-05-26 03:13:10|29735.2|29644.2|29736|29645|29737.9|29646.9|29733.5|29642.5|32
1653534800000|2022-05-26 03:13:20|29735.5|29644.5|29735.4|29644.4|29736.8|29645.8|29734.9|29643.9|30
1653534810000|2022-05-26 03:13:30|29734.8|29643.8|29731.3|29640.3|29735.4|29644.4|29730.7|29639.7|21
1653534820000|2022-05-26 03:13:40|29731.4|29640.4|29731.5|29640.5|29732.3|29641.3|29730.2|29639.2|20
1653534830000|2022-05-26 03:13:50|29731.4|29640.4|29732.5|29641.5|29733.1|29642.1|29731.4|29640.4|21
1653534840000|2022-05-26 03:14:00|29733|29642|29731.7|29640.7|29733|29642|29731.6|29640.6|19
1653534850000|2022-05-26 03:14:10|29731.9|29640.9|29731.4|29640.4|29732.4|29641.4|29730.6|29639.6|24
1653534860000|2022-05-26 03:14:20|29731.5|29640.5|29731.6|29640.6|29732.4|29641.4|29730.2|29639.2|22
1653534870000|2022-05-26 03:14:30|29730|29639|29721.7|29630.7|29732.4|29641.4|29721.7|29630.7|15
1653534880000|2022-05-26 03:14:40|29721.9|29630.9|29722.2|29631.2|29727.1|29636.1|29721.1|29630.1|31
1653534890000|2022-05-26 03:14:50|29722.4|29631.4|29726.1|29635.1|29726.7|29635.7|29721|29630|18
1653534900000|2022-05-26 03:15:00|29726.6|29635.6|29721.6|29630.6|29726.6|29635.6|29720.9|29629.9|20
1653534910000|2022-05-26 03:15:10|29726.4|29635.4|29721.1|29630.1|29726.4|29635.4|29712.7|29621.7|27
1653534920000|2022-05-26 03:15:20|29715.9|29624.9|29714.3|29623.3|29721.1|29630.1|29712.8|29621.8|10
1653534930000|2022-05-26 03:15:30|29711.4|29620.4|29742|29651|29742|29651|29711.4|29620.4|39
1653534940000|2022-05-26 03:15:40|29738.1|29647.1|29735.8|29644.8|29744.1|29653.1|29735.2|29644.2|35
1653534950000|2022-05-26 03:15:50|29735.9|29644.9|29739.7|29648.7|29741.4|29650.4|29734.4|29643.4|32
1653534960000|2022-05-26 03:16:00|29739.9|29648.9|29742.1|29651.1|29743.4|29652.4|29739.9|29648.9|31
1653534970000|2022-05-26 03:16:10|29741.9|29650.9|29742.5|29651.5|29744.2|29653.2|29740.9|29649.9|31
1653534980000|2022-05-26 03:16:20|29742.8|29651.8|29743.6|29652.6|29743.6|29652.6|29742.1|29651.1|26
1653534990000|2022-05-26 03:16:30|29743.2|29652.2|29747.5|29656.5|29748.3|29657.3|29743.1|29652.1|25
1653535000000|2022-05-26 03:16:40|29748.4|29657.4|29748.8|29657.8|29751.3|29660.3|29748.4|29657.4|37
1653535010000|2022-05-26 03:16:50|29749.9|29658.9|29746.9|29655.9|29750.2|29659.2|29745.8|29654.8|32
1653535020000|2022-05-26 03:17:00|29746.1|29655.1|29748.4|29657.4|29749|29658|29746|29655|27
1653535030000|2022-05-26 03:17:10|29748.1|29657.1|29749.3|29658.3|29749.8|29658.8|29747.6|29656.6|24
1653535040000|2022-05-26 03:17:20|29749.7|29658.7|29748.6|29657.6|29753.9|29662.9|29748.5|29657.5|29
1653535050000|2022-05-26 03:17:30|29748.5|29657.5|29744.3|29653.3|29749.4|29658.4|29742.9|29651.9|24
1653535060000|2022-05-26 03:17:40|29744.2|29653.2|29724.4|29633.4|29744.8|29653.8|29724.4|29633.4|24
1653535070000|2022-05-26 03:17:50|29733.9|29642.9|29730.3|29639.3|29734.6|29643.6|29723.2|29632.2|17
1653535080000|2022-05-26 03:18:00|29729.5|29638.5|29732.8|29641.8|29734.6|29643.6|29726.5|29635.5|30
1653535090000|2022-05-26 03:18:10|29732.4|29641.4|29738.3|29647.3|29739.6|29648.6|29732.3|29641.3|17
1653535100000|2022-05-26 03:18:20|29735.4|29644.4|29700.3|29609.3|29739.3|29648.3|29699.6|29608.6|36
1653535110000|2022-05-26 03:18:30|29713.4|29622.4|29713.4|29622.4|29713.4|29622.4|29698.2|29607.2|32
1653535120000|2022-05-26 03:18:40|29706.8|29615.8|29709.5|29618.5|29713.4|29622.4|29699.2|29608.2|33
1653535130000|2022-05-26 03:18:50|29705.5|29614.5|29712.4|29621.4|29713.3|29622.3|29705.5|29614.5|28
1653535140000|2022-05-26 03:19:00|29712.1|29621.1|29704.1|29613.1|29712.1|29621.1|29700.2|29609.2|28
1653535150000|2022-05-26 03:19:10|29706.6|29615.6|29693.7|29602.7|29706.6|29615.6|29693.4|29602.4|25
1653535160000|2022-05-26 03:19:20|29694|29603|29694|29603|29694|29603|29693.1|29602.1|10
1653535170000|2022-05-26 03:19:30|29693.2|29602.2|29694|29603|29694|29603|29693.1|29602.1|12
1653535180000|2022-05-26 03:19:40|29693.1|29602.1|29696.6|29605.6|29703.2|29612.2|29693.1|29602.1|29
1653535190000|2022-05-26 03:19:50|29700.2|29609.2|29696.9|29605.9|29703.2|29612.2|29696.6|29605.6|35
1653535200000|2022-05-26 03:20:00|29700.1|29609.1|29699.4|29608.4|29703.2|29612.2|29698.5|29607.5|32
1653535210000|2022-05-26 03:20:10|29703.9|29612.9|29707|29616|29707.3|29616.3|29702.6|29611.6|31
1653535220000|2022-05-26 03:20:20|29707.1|29616.1|29707.7|29616.7|29715.1|29624.1|29707.1|29616.1|33
1653535230000|2022-05-26 03:20:30|29706.9|29615.9|29706.9|29615.9|29709|29618|29705.5|29614.5|33
1653535240000|2022-05-26 03:20:40|29707.1|29616.1|29707.8|29616.8|29707.9|29616.9|29706.9|29615.9|19
1653535250000|2022-05-26 03:20:50|29706.6|29615.6|29705.3|29614.3|29707.5|29616.5|29703.6|29612.6|28
1653535260000|2022-05-26 03:21:00|29705.5|29614.5|29715|29624|29717.3|29626.3|29705.5|29614.5|35
1653535270000|2022-05-26 03:21:10|29715.7|29624.7|29715|29624|29722.5|29631.5|29714.9|29623.9|28
1653535280000|2022-05-26 03:21:20|29716.4|29625.4|29721.1|29630.1|29721.1|29630.1|29715|29624|17
1653535290000|2022-05-26 03:21:30|29716|29625|29715.1|29624.1|29720.5|29629.5|29715.1|29624.1|17
1653535300000|2022-05-26 03:21:40|29716.5|29625.5|29715|29624|29718.3|29627.3|29709.7|29618.7|24
1653535310000|2022-05-26 03:21:50|29715.6|29624.6|29721.1|29630.1|29723.3|29632.3|29715.3|29624.3|29
1653535320000|2022-05-26 03:22:00|29722.2|29631.2|29725|29634|29726.8|29635.8|29717.3|29626.3|26
1653535330000|2022-05-26 03:22:10|29727.3|29636.3|29719.3|29628.3|29727.3|29636.3|29719.3|29628.3|22
1653535340000|2022-05-26 03:22:20|29720|29629|29721.1|29630.1|29721.1|29630.1|29717.3|29626.3|23
1653535350000|2022-05-26 03:22:30|29721.2|29630.2|29722.3|29631.3|29722.6|29631.6|29720.7|29629.7|23
1653535360000|2022-05-26 03:22:40|29722.4|29631.4|29725.3|29634.3|29725.4|29634.4|29720.1|29629.1|29
1653535370000|2022-05-26 03:22:50|29725.8|29634.8|29728.4|29637.4|29728.4|29637.4|29724.6|29633.6|31
1653535380000|2022-05-26 03:23:00|29728.5|29637.5|29717.9|29626.9|29728.7|29637.7|29716.8|29625.8|26
1653535390000|2022-05-26 03:23:10|29717.8|29626.8|29709.9|29618.9|29718.9|29627.9|29709.5|29618.5|24
1653535400000|2022-05-26 03:23:20|29709.7|29618.7|29711.2|29620.2|29711.4|29620.4|29709.6|29618.6|27
1653535410000|2022-05-26 03:23:30|29710.9|29619.9|29710.9|29619.9|29711.2|29620.2|29709.4|29618.4|18
1653535420000|2022-05-26 03:23:40|29711.2|29620.2|29722.3|29631.3|29722.3|29631.3|29709.9|29618.9|19
1653535430000|2022-05-26 03:23:50|29722.7|29631.7|29728.7|29637.7|29732.5|29641.5|29722.7|29631.7|34
1653535440000|2022-05-26 03:24:00|29728.6|29637.6|29730.5|29639.5|29732.1|29641.1|29728.6|29637.6|23
1653535450000|2022-05-26 03:24:10|29730.6|29639.6|29732.5|29641.5|29733.3|29642.3|29730.6|29639.6|24
1653535460000|2022-05-26 03:24:20|29732.6|29641.6|29732.2|29641.2|29733|29642|29732.2|29641.2|19
1653535470000|2022-05-26 03:24:30|29732.5|29641.5|29732.8|29641.8|29732.9|29641.9|29732.2|29641.2|25
1653535480000|2022-05-26 03:24:40|29732.6|29641.6|29733.4|29642.4|29733.9|29642.9|29732.2|29641.2|25
1653535490000|2022-05-26 03:24:50|29732.2|29641.2|29736.8|29645.8|29736.8|29645.8|29732.2|29641.2|15
1653535500000|2022-05-26 03:25:00|29738.9|29647.9|29745.1|29654.1|29745.4|29654.4|29738.9|29647.9|27
1653535510000|2022-05-26 03:25:10|29745|29654|29738.6|29647.6|29745.7|29654.7|29738.6|29647.6|32
1653535520000|2022-05-26 03:25:20|29737.2|29646.2|29738.4|29647.4|29739.5|29648.5|29734.2|29643.2|31
1653535530000|2022-05-26 03:25:30|29738.6|29647.6|29737.2|29646.2|29738.7|29647.7|29736.9|29645.9|21
1653535540000|2022-05-26 03:25:40|29738.4|29647.4|29737.3|29646.3|29738.6|29647.6|29736.4|29645.4|23
1653535550000|2022-05-26 03:25:50|29737.2|29646.2|29733.9|29642.9|29737.8|29646.8|29733.7|29642.7|27
1653535560000|2022-05-26 03:26:00|29734|29643|29733|29642|29734.1|29643.1|29732.6|29641.6|18
1653535570000|2022-05-26 03:26:10|29733.5|29642.5|29721.4|29630.4|29733.5|29642.5|29721.2|29630.2|30
1653535580000|2022-05-26 03:26:20|29721.5|29630.5|29726.2|29635.2|29726.6|29635.6|29720.8|29629.8|21
1653535590000|2022-05-26 03:26:30|29724.9|29633.9|29726.6|29635.6|29726.6|29635.6|29723.4|29632.4|29
1653535600000|2022-05-26 03:26:40|29726.8|29635.8|29725.6|29634.6|29727.3|29636.3|29724.8|29633.8|27
1653535610000|2022-05-26 03:26:50|29725.7|29634.7|29724.9|29633.9|29725.7|29634.7|29721.3|29630.3|20
1653535620000|2022-05-26 03:27:00|29724.7|29633.7|29725|29634|29726.2|29635.2|29721.6|29630.6|23
1653535630000|2022-05-26 03:27:10|29725.8|29634.8|29729.6|29638.6|29732.1|29641.1|29725.3|29634.3|26
1653535640000|2022-05-26 03:27:20|29730.4|29639.4|29738.5|29647.5|29738.5|29647.5|29730|29639|28
1653535650000|2022-05-26 03:27:30|29735.8|29644.8|29735.2|29644.2|29742.8|29651.8|29734.6|29643.6|31
1653535660000|2022-05-26 03:27:40|29736.7|29645.7|29736.2|29645.2|29742.3|29651.3|29734.6|29643.6|20
1653535670000|2022-05-26 03:27:50|29738.8|29647.8|29739|29648|29740.1|29649.1|29734.6|29643.6|21
1653535680000|2022-05-26 03:28:00|29736.1|29645.1|29737.2|29646.2|29739.3|29648.3|29735.7|29644.7|26
1653535690000|2022-05-26 03:28:10|29737.3|29646.3|29738.5|29647.5|29739.2|29648.2|29737.3|29646.3|21
1653535700000|2022-05-26 03:28:20|29739.3|29648.3|29739.6|29648.6|29740.1|29649.1|29737.2|29646.2|22
1653535710000|2022-05-26 03:28:30|29740.1|29649.1|29737.4|29646.4|29740.1|29649.1|29737.2|29646.2|21
1653535720000|2022-05-26 03:28:40|29737.2|29646.2|29738.7|29647.7|29739|29648|29737.2|29646.2|19
1653535730000|2022-05-26 03:28:50|29738.6|29647.6|29739.7|29648.7|29740.3|29649.3|29738.1|29647.1|21
1653535740000|2022-05-26 03:29:00|29739.3|29648.3|29743.8|29652.8|29744.1|29653.1|29739.3|29648.3|29
1653535750000|2022-05-26 03:29:10|29741.8|29650.8|29744.5|29653.5|29746.2|29655.2|29741|29650|28
1653535760000|2022-05-26 03:29:20|29744.7|29653.7|29744.8|29653.8|29744.8|29653.8|29744.3|29653.3|4
1653535770000|2022-05-26 03:29:30|29744.7|29653.7|29758|29667|29763.5|29672.5|29744.4|29653.4|28
1653535780000|2022-05-26 03:29:40|29756.2|29665.2|29753.3|29662.3|29758.7|29667.7|29750.8|29659.8|28
1653535790000|2022-05-26 03:29:50|29753.7|29662.7|29752.9|29661.9|29754.1|29663.1|29751.5|29660.5|22
1653535800000|2022-05-26 03:30:00|29752.4|29661.4|29745.5|29654.5|29752.7|29661.7|29745.5|29654.5|29
1653535810000|2022-05-26 03:30:10|29745.8|29654.8|29744.7|29653.7|29747.2|29656.2|29744.3|29653.3|29
1653535820000|2022-05-26 03:30:20|29746.8|29655.8|29745.6|29654.6|29747.1|29656.1|29744.4|29653.4|24
1653535830000|2022-05-26 03:30:30|29745.5|29654.5|29745.5|29654.5|29746.4|29655.4|29744.4|29653.4|21
1653535840000|2022-05-26 03:30:40|29745.4|29654.4|29737.6|29646.6|29745.8|29654.8|29737.6|29646.6|18
1653535850000|2022-05-26 03:30:50|29739.6|29648.6|29740.3|29649.3|29741.9|29650.9|29737.6|29646.6|22
1653535860000|2022-05-26 03:31:00|29741.9|29650.9|29746.7|29655.7|29746.7|29655.7|29741.9|29650.9|18
1653535870000|2022-05-26 03:31:10|29746.1|29655.1|29746.9|29655.9|29746.9|29655.9|29743.4|29652.4|18
1653535880000|2022-05-26 03:31:20|29746.7|29655.7|29743.5|29652.5|29747.5|29656.5|29742|29651|17
1653535890000|2022-05-26 03:31:30|29743.7|29652.7|29742.7|29651.7|29746.7|29655.7|29742.6|29651.6|25
1653535900000|2022-05-26 03:31:40|29742.9|29651.9|29743.4|29652.4|29743.8|29652.8|29740.5|29649.5|22
1653535910000|2022-05-26 03:31:50|29743.3|29652.3|29743.4|29652.4|29744.5|29653.5|29741.9|29650.9|16
1653535920000|2022-05-26 03:32:00|29743.5|29652.5|29743.4|29652.4|29744.5|29653.5|29741.9|29650.9|16
1653535930000|2022-05-26 03:32:10|29741.9|29650.9|29744.5|29653.5|29744.5|29653.5|29741.9|29650.9|11
1653535940000|2022-05-26 03:32:20|29741.9|29650.9|29741.9|29650.9|29744.5|29653.5|29741.9|29650.9|24
1653535950000|2022-05-26 03:32:30|29744.5|29653.5|29743|29652|29744.5|29653.5|29741.7|29650.7|27
1653535960000|2022-05-26 03:32:40|29743.5|29652.5|29760.4|29669.4|29760.4|29669.4|29742.3|29651.3|29
1653535970000|2022-05-26 03:32:50|29760.6|29669.6|29764.6|29673.6|29764.8|29673.8|29760.4|29669.4|28
1653535980000|2022-05-26 03:33:00|29765.2|29674.2|29795.5|29704.5|29795.6|29704.6|29764.8|29673.8|31
1653535990000|2022-05-26 03:33:10|29795.6|29704.6|29792.1|29701.1|29799|29708|29789.4|29698.4|33
1653536000000|2022-05-26 03:33:20|29792.2|29701.2|29789.4|29698.4|29793.4|29702.4|29786.7|29695.7|31
1653536010000|2022-05-26 03:33:30|29789.3|29698.3|29788.7|29697.7|29790.1|29699.1|29786.1|29695.1|22
1653536020000|2022-05-26 03:33:40|29790.4|29699.4|29785.9|29694.9|29790.4|29699.4|29785.9|29694.9|14
1653536030000|2022-05-26 03:33:50|29788|29697|29797.2|29706.2|29799.5|29708.5|29787.5|29696.5|35
1653536040000|2022-05-26 03:34:00|29797.1|29706.1|29851.8|29760.8|29851.8|29760.8|29796.6|29705.6|34
1653536050000|2022-05-26 03:34:10|29853.8|29762.8|29848.4|29757.4|29855|29764|29847.6|29756.6|31
1653536060000|2022-05-26 03:34:20|29849.6|29758.6|29860.8|29769.8|29863.8|29772.8|29847.7|29756.7|35
1653536070000|2022-05-26 03:34:30|29864.1|29773.1|29853.7|29762.7|29864.1|29773.1|29853.2|29762.2|36
1653536080000|2022-05-26 03:34:40|29854|29763|29851.7|29760.7|29856.4|29765.4|29851.7|29760.7|26
1653536090000|2022-05-26 03:34:50|29854.9|29763.9|29847.8|29756.8|29856|29765|29845.5|29754.5|29
1653536100000|2022-05-26 03:35:00|29847.6|29756.6|29861.1|29770.1|29861.2|29770.2|29845.3|29754.3|29
1653536110000|2022-05-26 03:35:10|29862.2|29771.2|29859.4|29768.4|29862.3|29771.3|29857.7|29766.7|26
1653536120000|2022-05-26 03:35:20|29858.3|29767.3|29858.9|29767.9|29858.9|29767.9|29853.2|29762.2|13
1653536130000|2022-05-26 03:35:30|29858.1|29767.1|29855.1|29764.1|29860.4|29769.4|29853.6|29762.6|27
1653536140000|2022-05-26 03:35:40|29855.6|29764.6|29855.2|29764.2|29855.6|29764.6|29853.6|29762.6|26
1653536150000|2022-05-26 03:35:50|29854.6|29763.6|29854.5|29763.5|29856.1|29765.1|29854.2|29763.2|24
1653536160000|2022-05-26 03:36:00|29855|29764|29856.9|29765.9|29862.3|29771.3|29854.7|29763.7|35
1653536170000|2022-05-26 03:36:10|29857.1|29766.1|29857.4|29766.4|29860.2|29769.2|29856.3|29765.3|33
1653536180000|2022-05-26 03:36:20|29856.7|29765.7|29855.1|29764.1|29858|29767|29852|29761|24
1653536190000|2022-05-26 03:36:30|29853.4|29762.4|29848.4|29757.4|29855.1|29764.1|29844.4|29753.4|24
1653536200000|2022-05-26 03:36:40|29848.6|29757.6|29847.4|29756.4|29849.7|29758.7|29846.3|29755.3|30
1653536210000|2022-05-26 03:36:50|29846.2|29755.2|29842.6|29751.6|29846.2|29755.2|29839.4|29748.4|27
1653536220000|2022-05-26 03:37:00|29843.5|29752.5|29833.7|29742.7|29843.8|29752.8|29833.7|29742.7|30
1653536230000|2022-05-26 03:37:10|29834.2|29743.2|29816|29725|29834.2|29743.2|29815.5|29724.5|36
1653536240000|2022-05-26 03:37:20|29815.9|29724.9|29812.2|29721.2|29816.3|29725.3|29808.6|29717.6|32
1653536250000|2022-05-26 03:37:30|29811.3|29720.3|29819.7|29728.7|29821|29730|29811.3|29720.3|17
1653536260000|2022-05-26 03:37:40|29820.5|29729.5|29821.9|29730.9|29823|29732|29819.1|29728.1|29
1653536270000|2022-05-26 03:37:50|29822.4|29731.4|29833.4|29742.4|29833.4|29742.4|29820.8|29729.8|20
1653536280000|2022-05-26 03:38:00|29835.2|29744.2|29852.7|29761.7|29852.7|29761.7|29835.2|29744.2|21
1653536290000|2022-05-26 03:38:10|29852.5|29761.5|29848.3|29757.3|29852.6|29761.6|29848.1|29757.1|12
1653536300000|2022-05-26 03:38:20|29848.4|29757.4|29847.8|29756.8|29848.5|29757.5|29846.8|29755.8|24
1653536310000|2022-05-26 03:38:30|29847.6|29756.6|29847.1|29756.1|29848.1|29757.1|29846.9|29755.9|18
1653536320000|2022-05-26 03:38:40|29845.1|29754.1|29845.9|29754.9|29846|29755|29844.4|29753.4|23
1653536330000|2022-05-26 03:38:50|29845.6|29754.6|29843.5|29752.5|29845.6|29754.6|29842.2|29751.2|21
1653536340000|2022-05-26 03:39:00|29843.4|29752.4|29843.4|29752.4|29844.4|29753.4|29842.4|29751.4|18
1653536350000|2022-05-26 03:39:10|29844|29753|29844.3|29753.3|29845.6|29754.6|29843.4|29752.4|26
1653536360000|2022-05-26 03:39:20|29844.8|29753.8|29845.2|29754.2|29845.2|29754.2|29844.6|29753.6|10
1653536370000|2022-05-26 03:39:30|29843.4|29752.4|29839.2|29748.2|29843.4|29752.4|29838|29747|35
1653536380000|2022-05-26 03:39:40|29840.2|29749.2|29840.4|29749.4|29840.8|29749.8|29838.4|29747.4|31
1653536390000|2022-05-26 03:39:50|29840.6|29749.6|29839.9|29748.9|29840.7|29749.7|29839.1|29748.1|25
1653536400000|2022-05-26 03:40:00|29840.2|29749.2|29840.4|29749.4|29840.4|29749.4|29839|29748|27
1653536410000|2022-05-26 03:40:10|29840.6|29749.6|29840|29749|29840.6|29749.6|29839.8|29748.8|12
1653536420000|2022-05-26 03:40:20|29838.7|29747.7|29839.6|29748.6|29840.2|29749.2|29838.3|29747.3|26
1653536430000|2022-05-26 03:40:30|29839|29748|29840.5|29749.5|29840.5|29749.5|29839|29748|28
1653536440000|2022-05-26 03:40:40|29840.6|29749.6|29841.6|29750.6|29842.1|29751.1|29840.3|29749.3|25
1653536450000|2022-05-26 03:40:50|29841.7|29750.7|29842|29751|29842.8|29751.8|29840.3|29749.3|30
1653536460000|2022-05-26 03:41:00|29842.1|29751.1|29841.9|29750.9|29842.4|29751.4|29840|29749|28
1653536470000|2022-05-26 03:41:10|29842.1|29751.1|29842.6|29751.6|29842.7|29751.7|29841.9|29750.9|19
1653536480000|2022-05-26 03:41:20|29842.5|29751.5|29848.2|29757.2|29848.2|29757.2|29841|29750|29
1653536490000|2022-05-26 03:41:30|29847.2|29756.2|29847.3|29756.3|29850.8|29759.8|29845.5|29754.5|21
1653536500000|2022-05-26 03:41:40|29846.9|29755.9|29846.3|29755.3|29848.9|29757.9|29845.9|29754.9|21
1653536510000|2022-05-26 03:41:50|29846.5|29755.5|29844.3|29753.3|29846.5|29755.5|29842.7|29751.7|25
1653536520000|2022-05-26 03:42:00|29843.5|29752.5|29846.6|29755.6|29846.7|29755.7|29842.4|29751.4|32
1653536530000|2022-05-26 03:42:10|29844.7|29753.7|29844.9|29753.9|29846.7|29755.7|29844|29753|31
1653536540000|2022-05-26 03:42:20|29845.2|29754.2|29844.8|29753.8|29846.5|29755.5|29844.5|29753.5|30
1653536550000|2022-05-26 03:42:30|29844.9|29753.9|29841.3|29750.3|29845.2|29754.2|29840.3|29749.3|30
1653536560000|2022-05-26 03:42:40|29843.4|29752.4|29843.2|29752.2|29843.9|29752.9|29840|29749|22
1653536570000|2022-05-26 03:42:50|29843.1|29752.1|29841.6|29750.6|29844.1|29753.1|29840.2|29749.2|25
1653536580000|2022-05-26 03:43:00|29840.9|29749.9|29844.6|29753.6|29845.5|29754.5|29840.9|29749.9|28
1653536590000|2022-05-26 03:43:10|29844.3|29753.3|29843.2|29752.2|29844.4|29753.4|29841.7|29750.7|25
1653536600000|2022-05-26 03:43:20|29844.1|29753.1|29839.8|29748.8|29845.5|29754.5|29839.8|29748.8|25
1653536610000|2022-05-26 03:43:30|29839.9|29748.9|29842.2|29751.2|29843.4|29752.4|29839.9|29748.9|27
1653536620000|2022-05-26 03:43:40|29841.3|29750.3|29840.4|29749.4|29843.4|29752.4|29837.8|29746.8|25
1653536630000|2022-05-26 03:43:50|29837.8|29746.8|29838.8|29747.8|29843.4|29752.4|29837.8|29746.8|18
1653536640000|2022-05-26 03:44:00|29839|29748|29840.7|29749.7|29843.4|29752.4|29838.7|29747.7|11
1653536650000|2022-05-26 03:44:10|29840.6|29749.6|29839.7|29748.7|29843.4|29752.4|29838.8|29747.8|9
1653536660000|2022-05-26 03:44:20|29841|29750|29847.3|29756.3|29847.8|29756.8|29841|29750|27
1653536670000|2022-05-26 03:44:30|29847.5|29756.5|29838.4|29747.4|29847.7|29756.7|29838.2|29747.2|25
1653536680000|2022-05-26 03:44:40|29839.9|29748.9|29843.4|29752.4|29843.4|29752.4|29838.8|29747.8|20
1653536690000|2022-05-26 03:44:50|29840.6|29749.6|29840.5|29749.5|29843.4|29752.4|29838.2|29747.2|26
1653536700000|2022-05-26 03:45:00|29840.3|29749.3|29847.1|29756.1|29847.4|29756.4|29838.4|29747.4|21
1653536710000|2022-05-26 03:45:10|29846.9|29755.9|29846.7|29755.7|29848.5|29757.5|29845.6|29754.6|32
1653536720000|2022-05-26 03:45:20|29846.3|29755.3|29845.3|29754.3|29847.5|29756.5|29844.5|29753.5|35
1653536730000|2022-05-26 03:45:30|29846.3|29755.3|29846.3|29755.3|29846.6|29755.6|29845.4|29754.4|17
1653536740000|2022-05-26 03:45:40|29845.2|29754.2|29844.9|29753.9|29847.1|29756.1|29844.6|29753.6|25
1653536750000|2022-05-26 03:45:50|29845|29754|29844.9|29753.9|29845.6|29754.6|29844.5|29753.5|13
1653536760000|2022-05-26 03:46:00|29845.3|29754.3|29848|29757|29848.3|29757.3|29844.9|29753.9|15
1653536770000|2022-05-26 03:46:10|29847.7|29756.7|29848.4|29757.4|29849.4|29758.4|29846.2|29755.2|23
1653536780000|2022-05-26 03:46:20|29846.5|29755.5|29847.8|29756.8|29848.3|29757.3|29846.5|29755.5|17
1653536790000|2022-05-26 03:46:30|29847.6|29756.6|29846.1|29755.1|29849.5|29758.5|29846.1|29755.1|17
1653536800000|2022-05-26 03:46:40|29846|29755|29845.6|29754.6|29847.1|29756.1|29845.6|29754.6|19
1653536810000|2022-05-26 03:46:50|29845.8|29754.8|29837.6|29746.6|29845.8|29754.8|29836.1|29745.1|17
1653536820000|2022-05-26 03:47:00|29835.9|29744.9|29835.4|29744.4|29838.7|29747.7|29835|29744|23
1653536830000|2022-05-26 03:47:10|29835.3|29744.3|29834.7|29743.7|29835.7|29744.7|29834.3|29743.3|21
1653536840000|2022-05-26 03:47:20|29834.2|29743.2|29824.2|29733.2|29834.2|29743.2|29824|29733|26
1653536850000|2022-05-26 03:47:30|29824.9|29733.9|29831|29740|29831.3|29740.3|29824.9|29733.9|26
1653536860000|2022-05-26 03:47:40|29831.5|29740.5|29827.4|29736.4|29831.5|29740.5|29826.7|29735.7|29
1653536870000|2022-05-26 03:47:50|29829|29738|29825|29734|29829|29738|29824.7|29733.7|19
1653536880000|2022-05-26 03:48:00|29824.8|29733.8|29825.6|29734.6|29827.4|29736.4|29824.1|29733.1|25
1653536890000|2022-05-26 03:48:10|29825|29734|29825.2|29734.2|29827.9|29736.9|29824.9|29733.9|20
1653536900000|2022-05-26 03:48:20|29826.2|29735.2|29827.5|29736.5|29828.3|29737.3|29824.5|29733.5|20
1653536910000|2022-05-26 03:48:30|29827.4|29736.4|29822|29731|29828.2|29737.2|29822|29731|13
1653536920000|2022-05-26 03:48:40|29830.2|29739.2|29821.6|29730.6|29830.2|29739.2|29821.3|29730.3|12
1653536930000|2022-05-26 03:48:50|29821.7|29730.7|29818.3|29727.3|29821.7|29730.7|29812.8|29721.8|23
1653536940000|2022-05-26 03:49:00|29822|29731|29814.8|29723.8|29822|29731|29810|29719|18
1653536950000|2022-05-26 03:49:10|29814.4|29723.4|29818.9|29727.9|29822|29731|29811.8|29720.8|23
1653536960000|2022-05-26 03:49:20|29818.4|29727.4|29816.5|29725.5|29822|29731|29812.8|29721.8|26
1653536970000|2022-05-26 03:49:30|29816.3|29725.3|29816.6|29725.6|29819.7|29728.7|29815.8|29724.8|16
1653536980000|2022-05-26 03:49:40|29816.5|29725.5|29819.2|29728.2|29819.2|29728.2|29815.7|29724.7|8
1653537000000|2022-05-26 03:50:00|29818.9|29727.9|29818.6|29727.6|29819.7|29728.7|29816.8|29725.8|24
1653537010000|2022-05-26 03:50:10|29818.5|29727.5|29818.5|29727.5|29818.7|29727.7|29816.5|29725.5|7
1653537020000|2022-05-26 03:50:20|29819.9|29728.9|29818.6|29727.6|29819.9|29728.9|29815.5|29724.5|16
1653537030000|2022-05-26 03:50:30|29815.8|29724.8|29818.2|29727.2|29820|29729|29815.3|29724.3|23
1653537040000|2022-05-26 03:50:40|29818.4|29727.4|29818.5|29727.5|29819.9|29728.9|29816.3|29725.3|19
1653537050000|2022-05-26 03:50:50|29816.2|29725.2|29817.9|29726.9|29819.9|29728.9|29815.2|29724.2|10
1653537060000|2022-05-26 03:51:00|29818.1|29727.1|29818.3|29727.3|29819.8|29728.8|29815.1|29724.1|16
1653537070000|2022-05-26 03:51:10|29819.6|29728.6|29815.8|29724.8|29819.6|29728.6|29814.8|29723.8|28
1653537080000|2022-05-26 03:51:20|29816.5|29725.5|29815.4|29724.4|29817.6|29726.6|29814.4|29723.4|28
1653537090000|2022-05-26 03:51:30|29815.3|29724.3|29816.5|29725.5|29816.7|29725.7|29814.6|29723.6|25
1653537100000|2022-05-26 03:51:40|29816.9|29725.9|29816.8|29725.8|29817.6|29726.6|29816.2|29725.2|22
1653537110000|2022-05-26 03:51:50|29817.5|29726.5|29817.1|29726.1|29818.2|29727.2|29816.8|29725.8|13
1653537120000|2022-05-26 03:52:00|29816.9|29725.9|29818.3|29727.3|29820|29729|29816.4|29725.4|25
1653537130000|2022-05-26 03:52:10|29818.4|29727.4|29816.9|29725.9|29819.2|29728.2|29816.9|29725.9|15
1653537140000|2022-05-26 03:52:20|29818|29727|29816.9|29725.9|29818|29727|29816.8|29725.8|16
1653537150000|2022-05-26 03:52:30|29817|29726|29815.6|29724.6|29817.3|29726.3|29815.6|29724.6|14
1653537160000|2022-05-26 03:52:40|29816.9|29725.9|29817|29726|29817.4|29726.4|29816.5|29725.5|7
1653537170000|2022-05-26 03:52:50|29816.9|29725.9|29816|29725|29817|29726|29816|29725|13
1653537180000|2022-05-26 03:53:00|29816.1|29725.1|29815.8|29724.8|29816.1|29725.1|29808.9|29717.9|13
1653537190000|2022-05-26 03:53:10|29815.7|29724.7|29816.2|29725.2|29817.3|29726.3|29813.1|29722.1|14
1653537200000|2022-05-26 03:53:20|29814.6|29723.6|29815|29724|29817.3|29726.3|29809.6|29718.6|23
1653537210000|2022-05-26 03:53:30|29816.2|29725.2|29815.9|29724.9|29817.3|29726.3|29815|29724|22
1653537220000|2022-05-26 03:53:40|29815.4|29724.4|29816.1|29725.1|29816.4|29725.4|29813.6|29722.6|23
1653537230000|2022-05-26 03:53:50|29816.3|29725.3|29815.1|29724.1|29816.3|29725.3|29814.8|29723.8|20
1653537240000|2022-05-26 03:54:00|29815.7|29724.7|29814.5|29723.5|29815.7|29724.7|29811.9|29720.9|16
1653537250000|2022-05-26 03:54:10|29814.6|29723.6|29814.5|29723.5|29815.3|29724.3|29814.3|29723.3|14
1653537260000|2022-05-26 03:54:20|29814.8|29723.8|29814.4|29723.4|29814.8|29723.8|29814.3|29723.3|8
1653537270000|2022-05-26 03:54:30|29814.3|29723.3|29814.2|29723.2|29815.7|29724.7|29811.3|29720.3|8
1653537280000|2022-05-26 03:54:40|29814.3|29723.3|29816.9|29725.9|29817.5|29726.5|29814.2|29723.2|20
1653537290000|2022-05-26 03:54:50|29819.6|29728.6|29855.7|29764.7|29855.7|29764.7|29819|29728|30
1653537300000|2022-05-26 03:55:00|29851.3|29760.3|29837|29746|29855.7|29764.7|29833.7|29742.7|37
1653537310000|2022-05-26 03:55:10|29835.9|29744.9|29836|29745|29844.4|29753.4|29834.5|29743.5|37
1653537320000|2022-05-26 03:55:20|29835.7|29744.7|29828.9|29737.9|29836.1|29745.1|29826.9|29735.9|24
1653537330000|2022-05-26 03:55:30|29828.5|29737.5|29834.5|29743.5|29834.9|29743.9|29828.5|29737.5|28
1653537340000|2022-05-26 03:55:40|29834.6|29743.6|29834.5|29743.5|29835.2|29744.2|29833.1|29742.1|15
1653537350000|2022-05-26 03:55:50|29834.6|29743.6|29830.1|29739.1|29834.6|29743.6|29829.1|29738.1|20
1653537360000|2022-05-26 03:56:00|29830.2|29739.2|29830.4|29739.4|29830.4|29739.4|29830.1|29739.1|11
1653537370000|2022-05-26 03:56:10|29830.6|29739.6|29834.1|29743.1|29837.4|29746.4|29830.6|29739.6|17
1653537380000|2022-05-26 03:56:20|29837.3|29746.3|29838.2|29747.2|29838.6|29747.6|29833.8|29742.8|20
1653537390000|2022-05-26 03:56:30|29838.7|29747.7|29829.3|29738.3|29839.4|29748.4|29829.3|29738.3|27
1653537400000|2022-05-26 03:56:40|29829.2|29738.2|29828.2|29737.2|29831.4|29740.4|29828.2|29737.2|14
1653537410000|2022-05-26 03:56:50|29829.7|29738.7|29829.2|29738.2|29831.4|29740.4|29827.7|29736.7|16
1653537420000|2022-05-26 03:57:00|29831.4|29740.4|29831.7|29740.7|29833.2|29742.2|29827.7|29736.7|24
1653537430000|2022-05-26 03:57:10|29831.4|29740.4|29839|29748|29840.2|29749.2|29830.6|29739.6|30
1653537440000|2022-05-26 03:57:20|29838.6|29747.6|29837.7|29746.7|29839.5|29748.5|29836|29745|29
1653537450000|2022-05-26 03:57:30|29836.3|29745.3|29848.2|29757.2|29848.4|29757.4|29836.1|29745.1|30
1653537460000|2022-05-26 03:57:40|29848.3|29757.3|29847.1|29756.1|29852.2|29761.2|29844.9|29753.9|32
1653537470000|2022-05-26 03:57:50|29847.5|29756.5|29848.1|29757.1|29852.4|29761.4|29845.5|29754.5|32
1653537480000|2022-05-26 03:58:00|29846.4|29755.4|29847|29756|29850.5|29759.5|29845.9|29754.9|29
1653537490000|2022-05-26 03:58:10|29846.7|29755.7|29846|29755|29849.6|29758.6|29845.5|29754.5|24
1653537500000|2022-05-26 03:58:20|29846.5|29755.5|29846.5|29755.5|29847.6|29756.6|29846.1|29755.1|23
1653537510000|2022-05-26 03:58:30|29846.2|29755.2|29846.7|29755.7|29849.9|29758.9|29846.2|29755.2|23
1653537520000|2022-05-26 03:58:40|29847.1|29756.1|29845.6|29754.6|29848.8|29757.8|29845.6|29754.6|24
1653537530000|2022-05-26 03:58:50|29845.9|29754.9|29849.1|29758.1|29850|29759|29845.6|29754.6|25
1653537540000|2022-05-26 03:59:00|29847.7|29756.7|29847.3|29756.3|29849|29758|29845.8|29754.8|24
1653537550000|2022-05-26 03:59:10|29848.6|29757.6|29848.6|29757.6|29848.6|29757.6|29846.9|29755.9|20
1653537560000|2022-05-26 03:59:20|29848.9|29757.9|29847.7|29756.7|29849|29758|29847.7|29756.7|14
1653537570000|2022-05-26 03:59:30|29848.5|29757.5|29846.4|29755.4|29848.8|29757.8|29846|29755|14
1653537580000|2022-05-26 03:59:40|29846.3|29755.3|29844|29753|29848.8|29757.8|29844|29753|30
1653537590000|2022-05-26 03:59:50|29845.3|29754.3|29845|29754|29845.3|29754.3|29844.2|29753.2|21
1653537600000|2022-05-26 04:00:00|29845.1|29754.1|29848.5|29757.5|29848.8|29757.8|29844.6|29753.6|29
1653537610000|2022-05-26 04:00:10|29848.2|29757.2|29848.3|29757.3|29848.8|29757.8|29847.1|29756.1|25
1653537620000|2022-05-26 04:00:20|29849|29758|29846.3|29755.3|29849.1|29758.1|29844.2|29753.2|30
1653537630000|2022-05-26 04:00:30|29845.4|29754.4|29838.6|29747.6|29845.7|29754.7|29837.4|29746.4|27
1653537640000|2022-05-26 04:00:40|29838.9|29747.9|29837.4|29746.4|29839.3|29748.3|29837.1|29746.1|18
1653537650000|2022-05-26 04:00:50|29837.6|29746.6|29838.6|29747.6|29839|29748|29837.6|29746.6|25
1653537660000|2022-05-26 04:01:00|29838.9|29747.9|29838.9|29747.9|29839|29748|29838.7|29747.7|5
1653537670000|2022-05-26 04:01:10|29839|29748|29839.3|29748.3|29839.4|29748.4|29838.8|29747.8|14
1653537680000|2022-05-26 04:01:20|29839.5|29748.5|29838.3|29747.3|29839.5|29748.5|29835.8|29744.8|20
1653537690000|2022-05-26 04:01:30|29838|29747|29839.9|29748.9|29843.3|29752.3|29836|29745|32
1653537700000|2022-05-26 04:01:40|29840.8|29749.8|29842.1|29751.1|29842.3|29751.3|29840|29749|25
1653537710000|2022-05-26 04:01:50|29841.2|29750.2|29840.9|29749.9|29842.2|29751.2|29840.3|29749.3|17
1653537720000|2022-05-26 04:02:00|29841|29750|29842|29751|29843.2|29752.2|29841|29750|26
1653537730000|2022-05-26 04:02:10|29842.4|29751.4|29843.3|29752.3|29843.4|29752.4|29841.3|29750.3|26
1653537740000|2022-05-26 04:02:20|29843.1|29752.1|29845.3|29754.3|29845.9|29754.9|29843.1|29752.1|23
1653537750000|2022-05-26 04:02:30|29845.6|29754.6|29847.6|29756.6|29848.4|29757.4|29845.3|29754.3|17
1653537760000|2022-05-26 04:02:40|29847.2|29756.2|29847.1|29756.1|29847.5|29756.5|29846.9|29755.9|17
1653537770000|2022-05-26 04:02:50|29846.7|29755.7|29845.1|29754.1|29847.2|29756.2|29844.4|29753.4|18
1653537780000|2022-05-26 04:03:00|29845.2|29754.2|29854.6|29763.6|29854.6|29763.6|29845.2|29754.2|27
1653537790000|2022-05-26 04:03:10|29854.5|29763.5|29853|29762|29855.3|29764.3|29851.4|29760.4|12
1653537800000|2022-05-26 04:03:20|29853.1|29762.1|29854.4|29763.4|29854.7|29763.7|29852.4|29761.4|19
1653537810000|2022-05-26 04:03:30|29855|29764|29854.9|29763.9|29855.5|29764.5|29854.2|29763.2|5
1653537820000|2022-05-26 04:03:40|29855.1|29764.1|29841|29750|29855.5|29764.5|29841|29750|30
1653537830000|2022-05-26 04:03:50|29840.9|29749.9|29840.8|29749.8|29841.4|29750.4|29840.8|29749.8|11
1653537840000|2022-05-26 04:04:00|29841.3|29750.3|29839.2|29748.2|29842.4|29751.4|29839.2|29748.2|11
1653537850000|2022-05-26 04:04:10|29841.5|29750.5|29835.4|29744.4|29842.4|29751.4|29835.4|29744.4|36
1653537860000|2022-05-26 04:04:20|29835.6|29744.6|29836.9|29745.9|29838.2|29747.2|29835.6|29744.6|28
1653537870000|2022-05-26 04:04:30|29837|29746|29838.2|29747.2|29838.5|29747.5|29835.3|29744.3|32
1653537880000|2022-05-26 04:04:40|29835.5|29744.5|29832.3|29741.3|29835.5|29744.5|29832.3|29741.3|33
1653537890000|2022-05-26 04:04:50|29831.5|29740.5|29832.8|29741.8|29833|29742|29830.4|29739.4|27
1653537900000|2022-05-26 04:05:00|29832.5|29741.5|29835.1|29744.1|29837|29746|29832.2|29741.2|33
1653537910000|2022-05-26 04:05:10|29835.5|29744.5|29835.3|29744.3|29835.8|29744.8|29832.1|29741.1|24
1653537920000|2022-05-26 04:05:20|29835.2|29744.2|29835.4|29744.4|29835.8|29744.8|29835|29744|15
1653537930000|2022-05-26 04:05:30|29835.3|29744.3|29832.5|29741.5|29836.4|29745.4|29832.5|29741.5|16
1653537940000|2022-05-26 04:05:40|29834.5|29743.5|29832.5|29741.5|29835|29744|29832.5|29741.5|19
1653537950000|2022-05-26 04:05:50|29835.1|29744.1|29832.5|29741.5|29835.1|29744.1|29832.5|29741.5|17
1653537960000|2022-05-26 04:06:00|29835.2|29744.2|29833.7|29742.7|29835.2|29744.2|29831|29740|12
1653537970000|2022-05-26 04:06:10|29830.9|29739.9|29834.4|29743.4|29835.7|29744.7|29829.8|29738.8|20
1653537980000|2022-05-26 04:06:20|29833.6|29742.6|29834.7|29743.7|29834.7|29743.7|29833.3|29742.3|18
1653537990000|2022-05-26 04:06:30|29834.6|29743.6|29834.6|29743.6|29834.6|29743.6|29833.1|29742.1|5
1653538000000|2022-05-26 04:06:40|29834.5|29743.5|29834.6|29743.6|29836.1|29745.1|29833.1|29742.1|13
1653538010000|2022-05-26 04:06:50|29833.1|29742.1|29835.6|29744.6|29836.1|29745.1|29833.1|29742.1|11
1653538020000|2022-05-26 04:07:00|29835.1|29744.1|29830.6|29739.6|29835.4|29744.4|29830|29739|25
1653538030000|2022-05-26 04:07:10|29830.5|29739.5|29835.2|29744.2|29836.1|29745.1|29830.4|29739.4|27
1653538040000|2022-05-26 04:07:20|29834.1|29743.1|29836.3|29745.3|29837.7|29746.7|29834|29743|34
1653538050000|2022-05-26 04:07:30|29836.2|29745.2|29836.6|29745.6|29837.5|29746.5|29835.4|29744.4|21
1653538060000|2022-05-26 04:07:40|29836.5|29745.5|29836|29745|29837.2|29746.2|29835.7|29744.7|12
1653538070000|2022-05-26 04:07:50|29835.9|29744.9|29833.9|29742.9|29836.8|29745.8|29833.9|29742.9|22
1653538080000|2022-05-26 04:08:00|29835.1|29744.1|29837.5|29746.5|29837.5|29746.5|29833.9|29742.9|17
1653538090000|2022-05-26 04:08:10|29838.2|29747.2|29856.5|29765.5|29856.5|29765.5|29834.7|29743.7|31
1653538100000|2022-05-26 04:08:20|29858.1|29767.1|29857.9|29766.9|29867.1|29776.1|29857.4|29766.4|29
1653538110000|2022-05-26 04:08:30|29859.6|29768.6|29862.6|29771.6|29864.5|29773.5|29857|29766|23
1653538120000|2022-05-26 04:08:40|29862.7|29771.7|29857.4|29766.4|29865.1|29774.1|29857.4|29766.4|26
1653538130000|2022-05-26 04:08:50|29858.6|29767.6|29864.4|29773.4|29864.8|29773.8|29857.2|29766.2|24
1653538140000|2022-05-26 04:09:00|29864.5|29773.5|29865.9|29774.9|29867|29776|29857.7|29766.7|25
1653538150000|2022-05-26 04:09:10|29866.5|29775.5|29867.6|29776.6|29870.1|29779.1|29865.9|29774.9|22
1653538160000|2022-05-26 04:09:20|29869.8|29778.8|29868.7|29777.7|29879.4|29788.4|29865.1|29774.1|35
1653538170000|2022-05-26 04:09:30|29870.4|29779.4|29871.3|29780.3|29871.6|29780.6|29866.8|29775.8|32
1653538180000|2022-05-26 04:09:40|29868.6|29777.6|29876.3|29785.3|29876.3|29785.3|29867.3|29776.3|30
1653538190000|2022-05-26 04:09:50|29875.5|29784.5|29867.1|29776.1|29876.6|29785.6|29864.3|29773.3|30
1653538200000|2022-05-26 04:10:00|29867.4|29776.4|29865.1|29774.1|29867.4|29776.4|29864.5|29773.5|28
1653538210000|2022-05-26 04:10:10|29866.5|29775.5|29868.8|29777.8|29869.5|29778.5|29866.5|29775.5|22
1653538220000|2022-05-26 04:10:20|29870.5|29779.5|29869.3|29778.3|29870.8|29779.8|29868.8|29777.8|25
1653538230000|2022-05-26 04:10:30|29869.2|29778.2|29869.6|29778.6|29869.6|29778.6|29869.2|29778.2|10
1653538240000|2022-05-26 04:10:40|29869.9|29778.9|29870.5|29779.5|29870.9|29779.9|29866.5|29775.5|23
1653538250000|2022-05-26 04:10:50|29871|29780|29872|29781|29872.2|29781.2|29870.2|29779.2|17
1653538260000|2022-05-26 04:11:00|29871.7|29780.7|29867.8|29776.8|29875.5|29784.5|29867.8|29776.8|24
1653538270000|2022-05-26 04:11:10|29867.5|29776.5|29870.6|29779.6|29871.4|29780.4|29867.5|29776.5|12
1653538280000|2022-05-26 04:11:20|29870.5|29779.5|29872.8|29781.8|29872.8|29781.8|29868.3|29777.3|29
1653538290000|2022-05-26 04:11:30|29873.5|29782.5|29873|29782|29873.9|29782.9|29871.6|29780.6|24
1653538300000|2022-05-26 04:11:40|29873.1|29782.1|29873.6|29782.6|29873.6|29782.6|29871.9|29780.9|22
1653538310000|2022-05-26 04:11:50|29873.8|29782.8|29872|29781|29873.8|29782.8|29871.7|29780.7|21
1653538320000|2022-05-26 04:12:00|29871.9|29780.9|29871.2|29780.2|29871.9|29780.9|29871.1|29780.1|10
1653538330000|2022-05-26 04:12:10|29871.3|29780.3|29871.3|29780.3|29872.3|29781.3|29867.5|29776.5|23
1653538340000|2022-05-26 04:12:20|29872.1|29781.1|29861.9|29770.9|29872.3|29781.3|29860.9|29769.9|26
1653538350000|2022-05-26 04:12:30|29862|29771|29863|29772|29863|29772|29858.9|29767.9|27
1653538360000|2022-05-26 04:12:40|29862|29771|29868.2|29777.2|29868.2|29777.2|29861.2|29770.2|24
1653538370000|2022-05-26 04:12:50|29867.9|29776.9|29872|29781|29875.3|29784.3|29865.3|29774.3|28
1653538380000|2022-05-26 04:13:00|29871.4|29780.4|29876.2|29785.2|29876.2|29785.2|29871.2|29780.2|26
1653538390000|2022-05-26 04:13:10|29876.4|29785.4|29874.8|29783.8|29877.8|29786.8|29871.4|29780.4|33
1653538400000|2022-05-26 04:13:20|29875.1|29784.1|29883.8|29792.8|29883.8|29792.8|29875.1|29784.1|24
1653538410000|2022-05-26 04:13:30|29881.4|29790.4|29879.2|29788.2|29884.1|29793.1|29878.1|29787.1|24
1653538420000|2022-05-26 04:13:40|29879.1|29788.1|29879.8|29788.8|29879.8|29788.8|29875.4|29784.4|12
1653538430000|2022-05-26 04:13:50|29876.6|29785.6|29877.3|29786.3|29880.1|29789.1|29875.9|29784.9|29
1653538440000|2022-05-26 04:14:00|29877.2|29786.2|29878.8|29787.8|29879.6|29788.6|29876|29785|26
1653538450000|2022-05-26 04:14:10|29877.8|29786.8|29875.1|29784.1|29879.7|29788.7|29867.2|29776.2|29
1653538460000|2022-05-26 04:14:20|29875.5|29784.5|29873.2|29782.2|29875.5|29784.5|29872.7|29781.7|20
1653538470000|2022-05-26 04:14:30|29873.4|29782.4|29873.6|29782.6|29874.7|29783.7|29873.2|29782.2|20
1653538480000|2022-05-26 04:14:40|29874.6|29783.6|29872.2|29781.2|29875|29784|29872.2|29781.2|25
1653538490000|2022-05-26 04:14:50|29872.1|29781.1|29870.8|29779.8|29873.3|29782.3|29870.4|29779.4|21
1653538500000|2022-05-26 04:15:00|29870.7|29779.7|29866.1|29775.1|29870.7|29779.7|29866.1|29775.1|14
1653538510000|2022-05-26 04:15:10|29870|29779|29867.6|29776.6|29870|29779|29867.6|29776.6|2
1653538520000|2022-05-26 04:15:20|29866.1|29775.1|29863.9|29772.9|29867.6|29776.6|29863.9|29772.9|11
1653538530000|2022-05-26 04:15:30|29866|29775|29867.4|29776.4|29868.3|29777.3|29866|29775|18
1653538540000|2022-05-26 04:15:40|29866.7|29775.7|29867.6|29776.6|29867.6|29776.6|29866.6|29775.6|13
1653538550000|2022-05-26 04:15:50|29867.1|29776.1|29867.5|29776.5|29867.9|29776.9|29866.4|29775.4|15
1653538560000|2022-05-26 04:16:00|29867.9|29776.9|29868.1|29777.1|29868.7|29777.7|29867.9|29776.9|6
1653538570000|2022-05-26 04:16:10|29868.2|29777.2|29864.8|29773.8|29868.7|29777.7|29864.8|29773.8|11
1653538580000|2022-05-26 04:16:20|29866.6|29775.6|29866.7|29775.7|29868|29777|29864.6|29773.6|18
1653538590000|2022-05-26 04:16:30|29868.3|29777.3|29868.1|29777.1|29869.1|29778.1|29867.9|29776.9|9
1653538600000|2022-05-26 04:16:40|29868.5|29777.5|29867.5|29776.5|29869|29778|29867.5|29776.5|12
1653538610000|2022-05-26 04:16:50|29866|29775|29865.8|29774.8|29869|29778|29865.8|29774.8|17
1653538620000|2022-05-26 04:17:00|29868.8|29777.8|29867.6|29776.6|29869|29778|29867.1|29776.1|12
1653538630000|2022-05-26 04:17:10|29866.2|29775.2|29868.4|29777.4|29871.7|29780.7|29866.2|29775.2|11
1653538640000|2022-05-26 04:17:20|29867.5|29776.5|29867|29776|29870.3|29779.3|29865.4|29774.4|18
1653538650000|2022-05-26 04:17:30|29867.2|29776.2|29868.1|29777.1|29872.1|29781.1|29866.3|29775.3|8
1653538660000|2022-05-26 04:17:40|29872.1|29781.1|29867.8|29776.8|29872.1|29781.1|29866.3|29775.3|17
1653538670000|2022-05-26 04:17:50|29866.3|29775.3|29872.1|29781.1|29872.1|29781.1|29866.3|29775.3|9
1653538680000|2022-05-26 04:18:00|29866.7|29775.7|29865.1|29774.1|29868.4|29777.4|29863.5|29772.5|16
1653538690000|2022-05-26 04:18:10|29863.5|29772.5|29867.2|29776.2|29871.2|29780.2|29863.5|29772.5|21
1653538700000|2022-05-26 04:18:20|29867|29776|29866.6|29775.6|29867.2|29776.2|29866.6|29775.6|6
1653538710000|2022-05-26 04:18:30|29866|29775|29863.6|29772.6|29866.4|29775.4|29862.4|29771.4|16
1653538720000|2022-05-26 04:18:40|29862.6|29771.6|29867.7|29776.7|29869.1|29778.1|29862.6|29771.6|22
1653538730000|2022-05-26 04:18:50|29868.2|29777.2|29868.2|29777.2|29869.1|29778.1|29867.7|29776.7|14
1653538740000|2022-05-26 04:19:00|29867.7|29776.7|29866.8|29775.8|29868.2|29777.2|29866|29775|16
1653538750000|2022-05-26 04:19:10|29867|29776|29865.1|29774.1|29867.1|29776.1|29864.6|29773.6|12
1653538760000|2022-05-26 04:19:20|29865.8|29774.8|29866.6|29775.6|29867.1|29776.1|29864.8|29773.8|11
1653538770000|2022-05-26 04:19:30|29866.1|29775.1|29867|29776|29867.1|29776.1|29866.1|29775.1|6
1653538780000|2022-05-26 04:19:40|29867.1|29776.1|29866.5|29775.5|29867.1|29776.1|29866.1|29775.1|15
1653538790000|2022-05-26 04:19:50|29866.2|29775.2|29866.2|29775.2|29866.5|29775.5|29866.2|29775.2|13
1653538800000|2022-05-26 04:20:00|29866.5|29775.5|29869.5|29778.5|29869.5|29778.5|29865.7|29774.7|16
1653538810000|2022-05-26 04:20:10|29868.9|29777.9|29871.7|29780.7|29871.9|29780.9|29866.3|29775.3|17
1653538820000|2022-05-26 04:20:20|29871.6|29780.6|29867.4|29776.4|29871.8|29780.8|29867.4|29776.4|12
1653538830000|2022-05-26 04:20:30|29870.2|29779.2|29866.2|29775.2|29870.3|29779.3|29865|29774|22
1653538840000|2022-05-26 04:20:40|29865|29774|29866.7|29775.7|29868.9|29777.9|29865|29774|21
1653538850000|2022-05-26 04:20:50|29866.8|29775.8|29866.7|29775.7|29867.3|29776.3|29865|29774|18
1653538860000|2022-05-26 04:21:00|29866.9|29775.9|29866.8|29775.8|29867.7|29776.7|29866.4|29775.4|18
1653538870000|2022-05-26 04:21:10|29866.6|29775.6|29866.7|29775.7|29870.6|29779.6|29866|29775|20
1653538880000|2022-05-26 04:21:20|29866.1|29775.1|29867.1|29776.1|29870.6|29779.6|29866.1|29775.1|19
1653538890000|2022-05-26 04:21:30|29867.7|29776.7|29872.4|29781.4|29872.4|29781.4|29867.1|29776.1|14
1653538900000|2022-05-26 04:21:40|29869.3|29778.3|29873.6|29782.6|29876.7|29785.7|29869.3|29778.3|33
1653538910000|2022-05-26 04:21:50|29875.5|29784.5|29868.3|29777.3|29875.5|29784.5|29868.3|29777.3|21
1653538920000|2022-05-26 04:22:00|29867.8|29776.8|29870.2|29779.2|29871.9|29780.9|29867.4|29776.4|24
1653538930000|2022-05-26 04:22:10|29870.1|29779.1|29868.1|29777.1|29871|29780|29868.1|29777.1|14
1653538940000|2022-05-26 04:22:20|29868.4|29777.4|29869.2|29778.2|29869.7|29778.7|29868.2|29777.2|21
1653538950000|2022-05-26 04:22:30|29869.4|29778.4|29869.5|29778.5|29870.9|29779.9|29868.1|29777.1|28
1653538960000|2022-05-26 04:22:40|29868.5|29777.5|29867.5|29776.5|29870.9|29779.9|29867.3|29776.3|30
1653538970000|2022-05-26 04:22:50|29868.6|29777.6|29869.2|29778.2|29870.5|29779.5|29867.2|29776.2|18
1653538980000|2022-05-26 04:23:00|29868.5|29777.5|29871|29780|29871.6|29780.6|29867.5|29776.5|25
1653538990000|2022-05-26 04:23:10|29872|29781|29874.3|29783.3|29874.4|29783.4|29870.2|29779.2|31
1653539000000|2022-05-26 04:23:20|29874.4|29783.4|29874.5|29783.5|29875.4|29784.4|29874.2|29783.2|24
1653539010000|2022-05-26 04:23:30|29874.3|29783.3|29874.2|29783.2|29874.4|29783.4|29874.1|29783.1|16
1653539020000|2022-05-26 04:23:40|29874.3|29783.3|29867.6|29776.6|29874.3|29783.3|29867.6|29776.6|12
1653539030000|2022-05-26 04:23:50|29867.4|29776.4|29867.3|29776.3|29867.4|29776.4|29867.3|29776.3|2
1653539050000|2022-05-26 04:24:10|29867.2|29776.2|29867.1|29776.1|29867.2|29776.2|29867.1|29776.1|2
1653539060000|2022-05-26 04:24:20|29861.8|29770.8|29857.5|29766.5|29861.8|29770.8|29854.9|29763.9|11
1653539070000|2022-05-26 04:24:30|29857.1|29766.1|29859.4|29768.4|29859.4|29768.4|29856.7|29765.7|22
1653539080000|2022-05-26 04:24:40|29858.9|29767.9|29857.9|29766.9|29858.9|29767.9|29857.9|29766.9|13
1653539090000|2022-05-26 04:24:50|29857.4|29766.4|29858.2|29767.2|29859.4|29768.4|29856.2|29765.2|18
1653539100000|2022-05-26 04:25:00|29858.1|29767.1|29860.4|29769.4|29860.8|29769.8|29857.3|29766.3|17
1653539110000|2022-05-26 04:25:10|29860.6|29769.6|29858.6|29767.6|29860.6|29769.6|29858.1|29767.1|13
1653539120000|2022-05-26 04:25:20|29858.9|29767.9|29858|29767|29859.1|29768.1|29858|29767|16
1653539130000|2022-05-26 04:25:30|29858.4|29767.4|29834.7|29743.7|29858.8|29767.8|29834.7|29743.7|12
1653539140000|2022-05-26 04:25:40|29835.2|29744.2|29834.1|29743.1|29838.5|29747.5|29827.8|29736.8|34
1653539150000|2022-05-26 04:25:50|29834|29743|29834|29743|29835|29744|29827.8|29736.8|20
1653539160000|2022-05-26 04:26:00|29828|29737|29837.6|29746.6|29837.6|29746.6|29826.2|29735.2|21
1653539170000|2022-05-26 04:26:10|29834.7|29743.7|29821.7|29730.7|29837.6|29746.6|29821.7|29730.7|20
1653539180000|2022-05-26 04:26:20|29822.9|29731.9|29820.2|29729.2|29823|29732|29813.4|29722.4|27
1653539190000|2022-05-26 04:26:30|29823|29732|29813.4|29722.4|29823|29732|29812.2|29721.2|17
1653539200000|2022-05-26 04:26:40|29814.8|29723.8|29813.4|29722.4|29815.9|29724.9|29812.3|29721.3|28
1653539210000|2022-05-26 04:26:50|29812.6|29721.6|29822.4|29731.4|29822.9|29731.9|29812.2|29721.2|28
1653539220000|2022-05-26 04:27:00|29821.4|29730.4|29822.8|29731.8|29823.2|29732.2|29821.2|29730.2|28
1653539230000|2022-05-26 04:27:10|29822.9|29731.9|29815.9|29724.9|29823.9|29732.9|29815.3|29724.3|30
1653539240000|2022-05-26 04:27:20|29816.5|29725.5|29818|29727|29818.7|29727.7|29815.3|29724.3|34
1653539250000|2022-05-26 04:27:30|29815.1|29724.1|29818|29727|29820.8|29729.8|29812.2|29721.2|29
1653539260000|2022-05-26 04:27:40|29817.7|29726.7|29819.7|29728.7|29820.5|29729.5|29817.7|29726.7|25
1653539270000|2022-05-26 04:27:50|29820|29729|29818|29727|29821.2|29730.2|29817.5|29726.5|23
1653539280000|2022-05-26 04:28:00|29817.2|29726.2|29820.2|29729.2|29820.4|29729.4|29815.5|29724.5|23
1653539290000|2022-05-26 04:28:10|29820.1|29729.1|29824|29733|29824.2|29733.2|29820.1|29729.1|21
1653539300000|2022-05-26 04:28:20|29823.9|29732.9|29824.3|29733.3|29824.6|29733.6|29823|29732|27
1653539310000|2022-05-26 04:28:30|29822.3|29731.3|29821.9|29730.9|29823.4|29732.4|29816.9|29725.9|26
1653539320000|2022-05-26 04:28:40|29821.8|29730.8|29822.6|29731.6|29823.5|29732.5|29821.7|29730.7|20
1653539330000|2022-05-26 04:28:50|29822.4|29731.4|29822.8|29731.8|29823|29732|29818.1|29727.1|24
1653539340000|2022-05-26 04:29:00|29820.5|29729.5|29829.9|29738.9|29831.7|29740.7|29820.5|29729.5|26
1653539350000|2022-05-26 04:29:10|29830|29739|29830|29739|29831.8|29740.8|29829.9|29738.9|12
1653539360000|2022-05-26 04:29:20|29831.8|29740.8|29831.5|29740.5|29831.8|29740.8|29829.4|29738.4|14
1653539370000|2022-05-26 04:29:30|29831.7|29740.7|29831.9|29740.9|29834.2|29743.2|29828.8|29737.8|20
1653539380000|2022-05-26 04:29:40|29831.2|29740.2|29828.3|29737.3|29832.7|29741.7|29828.3|29737.3|18
1653539390000|2022-05-26 04:29:50|29828|29737|29831.3|29740.3|29832.2|29741.2|29827.5|29736.5|13
1653539400000|2022-05-26 04:30:00|29830.7|29739.7|29823.8|29732.8|29830.7|29739.7|29823.6|29732.6|31
1653539410000|2022-05-26 04:30:10|29821.3|29730.3|29820.8|29729.8|29825.6|29734.6|29819.8|29728.8|19
1653539420000|2022-05-26 04:30:20|29820.5|29729.5|29819.7|29728.7|29821.2|29730.2|29819.5|29728.5|27
1653539430000|2022-05-26 04:30:30|29819.9|29728.9|29818.8|29727.8|29819.9|29728.9|29817.8|29726.8|19
1653539440000|2022-05-26 04:30:40|29818.9|29727.9|29818.9|29727.9|29819.7|29728.7|29817.1|29726.1|30
1653539450000|2022-05-26 04:30:50|29819|29728|29818.7|29727.7|29821.1|29730.1|29817.8|29726.8|27
1653539460000|2022-05-26 04:31:00|29818.6|29727.6|29818.5|29727.5|29819.4|29728.4|29816|29725|18
1653539470000|2022-05-26 04:31:10|29818.4|29727.4|29812.1|29721.1|29818.8|29727.8|29812.1|29721.1|25
1653539480000|2022-05-26 04:31:20|29812.6|29721.6|29809.4|29718.4|29812.6|29721.6|29807.9|29716.9|26
1653539490000|2022-05-26 04:31:30|29807.8|29716.8|29811.1|29720.1|29811.2|29720.2|29807.3|29716.3|23
1653539500000|2022-05-26 04:31:40|29811|29720|29810.2|29719.2|29812.1|29721.1|29807.2|29716.2|23
1653539510000|2022-05-26 04:31:50|29811.4|29720.4|29812.5|29721.5|29812.5|29721.5|29808.7|29717.7|24
1653539520000|2022-05-26 04:32:00|29812.6|29721.6|29814.2|29723.2|29814.4|29723.4|29810|29719|18
1653539530000|2022-05-26 04:32:10|29813.4|29722.4|29812.6|29721.6|29813.5|29722.5|29810.4|29719.4|29
1653539540000|2022-05-26 04:32:20|29811.7|29720.7|29810.6|29719.6|29813.1|29722.1|29806.9|29715.9|23
1653539550000|2022-05-26 04:32:30|29811|29720|29811|29720|29811|29720|29809.8|29718.8|11
1653539560000|2022-05-26 04:32:40|29810.6|29719.6|29808.7|29717.7|29811|29720|29806.9|29715.9|17
1653539570000|2022-05-26 04:32:50|29806.9|29715.9|29808.9|29717.9|29811|29720|29806.9|29715.9|13
1653539580000|2022-05-26 04:33:00|29811|29720|29806.9|29715.9|29811|29720|29806.9|29715.9|25
1653539590000|2022-05-26 04:33:10|29809.6|29718.6|29820.9|29729.9|29821.4|29730.4|29808.3|29717.3|37
1653539600000|2022-05-26 04:33:20|29820.6|29729.6|29824.4|29733.4|29824.4|29733.4|29820.3|29729.3|31
1653539610000|2022-05-26 04:33:30|29824.6|29733.6|29824.5|29733.5|29825.4|29734.4|29824.4|29733.4|5
1653539620000|2022-05-26 04:33:40|29824.1|29733.1|29824.1|29733.1|29825|29734|29824|29733|5
1653539630000|2022-05-26 04:33:50|29825|29734|29825.4|29734.4|29825.4|29734.4|29825|29734|7
1653539640000|2022-05-26 04:34:00|29825.5|29734.5|29819.2|29728.2|29825.7|29734.7|29819.1|29728.1|16
1653539650000|2022-05-26 04:34:10|29819.5|29728.5|29821|29730|29821.4|29730.4|29818.4|29727.4|17
1653539660000|2022-05-26 04:34:20|29820.9|29729.9|29820.9|29729.9|29820.9|29729.9|29820.7|29729.7|3
1653539670000|2022-05-26 04:34:30|29820.4|29729.4|29819.1|29728.1|29820.4|29729.4|29818|29727|14
1653539680000|2022-05-26 04:34:40|29819|29728|29818.6|29727.6|29820|29729|29818.4|29727.4|15
1653539690000|2022-05-26 04:34:50|29819.8|29728.8|29818.4|29727.4|29820.2|29729.2|29818.3|29727.3|21
1653539700000|2022-05-26 04:35:00|29819.4|29728.4|29819.4|29728.4|29820.9|29729.9|29818.4|29727.4|9
1653539710000|2022-05-26 04:35:10|29818.8|29727.8|29819.4|29728.4|29819.4|29728.4|29818.4|29727.4|6
1653539720000|2022-05-26 04:35:20|29818.8|29727.8|29819.6|29728.6|29820.5|29729.5|29818.8|29727.8|9
1653539730000|2022-05-26 04:35:30|29821.6|29730.6|29819.8|29728.8|29821.6|29730.6|29819.5|29728.5|8
1653539740000|2022-05-26 04:35:40|29819.4|29728.4|29821.8|29730.8|29821.8|29730.8|29819.4|29728.4|9
1653539750000|2022-05-26 04:35:50|29820.3|29729.3|29828.8|29737.8|29828.8|29737.8|29820.2|29729.2|24
1653539760000|2022-05-26 04:36:00|29828.7|29737.7|29829.6|29738.6|29831.2|29740.2|29827.4|29736.4|24
1653539770000|2022-05-26 04:36:10|29830.9|29739.9|29832.3|29741.3|29832.5|29741.5|29828.7|29737.7|21
1653539780000|2022-05-26 04:36:20|29830.5|29739.5|29830.6|29739.6|29830.7|29739.7|29829.7|29738.7|17
1653539790000|2022-05-26 04:36:30|29829.8|29738.8|29830.1|29739.1|29831.7|29740.7|29827.7|29736.7|25
1653539800000|2022-05-26 04:36:40|29830.2|29739.2|29830.6|29739.6|29832.3|29741.3|29829.9|29738.9|21
1653539810000|2022-05-26 04:36:50|29832.7|29741.7|29829.7|29738.7|29832.7|29741.7|29829.6|29738.6|7
1653539820000|2022-05-26 04:37:00|29832.8|29741.8|29834.1|29743.1|29834.1|29743.1|29830.7|29739.7|15
1653539830000|2022-05-26 04:37:10|29833.9|29742.9|29834.1|29743.1|29834.4|29743.4|29833.5|29742.5|20
1653539840000|2022-05-26 04:37:20|29832.4|29741.4|29831.3|29740.3|29832.4|29741.4|29830.3|29739.3|24
1653539850000|2022-05-26 04:37:30|29831.2|29740.2|29830.4|29739.4|29831.5|29740.5|29829.2|29738.2|15
1653539860000|2022-05-26 04:37:40|29831.2|29740.2|29834.7|29743.7|29834.8|29743.8|29828.4|29737.4|16
1653539870000|2022-05-26 04:37:50|29834.9|29743.9|29834.7|29743.7|29835.2|29744.2|29834.5|29743.5|13
1653539880000|2022-05-26 04:38:00|29834.8|29743.8|29834.9|29743.9|29835.3|29744.3|29834.7|29743.7|24
1653539890000|2022-05-26 04:38:10|29834.8|29743.8|29838.3|29747.3|29838.7|29747.7|29834.1|29743.1|22
1653539900000|2022-05-26 04:38:20|29838.2|29747.2|29848.9|29757.9|29850|29759|29838.2|29747.2|34
1653539910000|2022-05-26 04:38:30|29849.2|29758.2|29849.3|29758.3|29852.2|29761.2|29849.1|29758.1|29
1653539920000|2022-05-26 04:38:40|29848.2|29757.2|29848.3|29757.3|29849.3|29758.3|29844.4|29753.4|30
1653539930000|2022-05-26 04:38:50|29848.8|29757.8|29849.9|29758.9|29849.9|29758.9|29848.5|29757.5|17
1653539940000|2022-05-26 04:39:00|29849.3|29758.3|29849.4|29758.4|29849.5|29758.5|29849|29758|12
1653539950000|2022-05-26 04:39:10|29849.7|29758.7|29846.4|29755.4|29850.1|29759.1|29846.3|29755.3|14
1653539960000|2022-05-26 04:39:20|29847.3|29756.3|29847.6|29756.6|29848.3|29757.3|29847.3|29756.3|5
1653539970000|2022-05-26 04:39:30|29847.5|29756.5|29844.7|29753.7|29852.9|29761.9|29842.8|29751.8|24
1653539980000|2022-05-26 04:39:40|29844.6|29753.6|29838.3|29747.3|29845.3|29754.3|29834.8|29743.8|26
1653539990000|2022-05-26 04:39:50|29837.2|29746.2|29843|29752|29843|29752|29835.5|29744.5|27
1653540000000|2022-05-26 04:40:00|29841.5|29750.5|29841.6|29750.6|29843|29752|29841.5|29750.5|3
1653540010000|2022-05-26 04:40:10|29843|29752|29842.4|29751.4|29843|29752|29842.1|29751.1|28
1653540020000|2022-05-26 04:40:20|29843|29752|29843.4|29752.4|29843.8|29752.8|29841.5|29750.5|29
1653540030000|2022-05-26 04:40:30|29842.2|29751.2|29843|29752|29844.2|29753.2|29839.8|29748.8|31
1653540040000|2022-05-26 04:40:40|29842.9|29751.9|29842.4|29751.4|29843.9|29752.9|29840.8|29749.8|30
1653540050000|2022-05-26 04:40:50|29842.3|29751.3|29842.4|29751.4|29843.1|29752.1|29828.2|29737.2|33
1653540060000|2022-05-26 04:41:00|29842.9|29751.9|29848.1|29757.1|29854.3|29763.3|29840.3|29749.3|28
1653540070000|2022-05-26 04:41:10|29849.2|29758.2|29850.1|29759.1|29851.9|29760.9|29848.3|29757.3|29
1653540080000|2022-05-26 04:41:20|29850.3|29759.3|29854.5|29763.5|29854.5|29763.5|29849.8|29758.8|15
1653540090000|2022-05-26 04:41:30|29854.1|29763.1|29852.5|29761.5|29854.4|29763.4|29851.7|29760.7|12
1653540100000|2022-05-26 04:41:40|29852.6|29761.6|29855.1|29764.1|29855.4|29764.4|29852.4|29761.4|21
1653540110000|2022-05-26 04:41:50|29854.3|29763.3|29855.4|29764.4|29855.8|29764.8|29854.3|29763.3|14
1653540120000|2022-05-26 04:42:00|29855.1|29764.1|29855.5|29764.5|29855.5|29764.5|29852.8|29761.8|19
1653540130000|2022-05-26 04:42:10|29855.1|29764.1|29852.4|29761.4|29855.5|29764.5|29850.6|29759.6|21
1653540140000|2022-05-26 04:42:20|29853.1|29762.1|29853|29762|29853.1|29762.1|29851.8|29760.8|18
1653540150000|2022-05-26 04:42:30|29852.6|29761.6|29848.7|29757.7|29853.2|29762.2|29847.1|29756.1|23
1653540160000|2022-05-26 04:42:40|29847.5|29756.5|29851.6|29760.6|29851.7|29760.7|29847|29756|23
1653540170000|2022-05-26 04:42:50|29851.7|29760.7|29851.8|29760.8|29853.4|29762.4|29851.4|29760.4|23
1653540180000|2022-05-26 04:43:00|29851.6|29760.6|29851.4|29760.4|29851.7|29760.7|29850.3|29759.3|18
1653540190000|2022-05-26 04:43:10|29851.1|29760.1|29851.4|29760.4|29853.5|29762.5|29850.8|29759.8|20
1653540200000|2022-05-26 04:43:20|29851.7|29760.7|29846.1|29755.1|29851.8|29760.8|29841.6|29750.6|31
1653540210000|2022-05-26 04:43:30|29845.9|29754.9|29847|29756|29847.2|29756.2|29844.1|29753.1|28
1653540220000|2022-05-26 04:43:40|29846|29755|29846.5|29755.5|29846.5|29755.5|29840.7|29749.7|30
1653540230000|2022-05-26 04:43:50|29846|29755|29845.3|29754.3|29846|29755|29840.7|29749.7|28
1653540240000|2022-05-26 04:44:00|29844.5|29753.5|29845.1|29754.1|29846|29755|29843.7|29752.7|24
1653540250000|2022-05-26 04:44:10|29845.2|29754.2|29845.5|29754.5|29845.5|29754.5|29844.2|29753.2|25
1653540260000|2022-05-26 04:44:20|29845.2|29754.2|29845.2|29754.2|29846|29755|29843|29752|31
1653540270000|2022-05-26 04:44:30|29846|29755|29842.2|29751.2|29846|29755|29841.8|29750.8|29
1653540280000|2022-05-26 04:44:40|29842|29751|29840.9|29749.9|29842|29751|29839.6|29748.6|11
1653540290000|2022-05-26 04:44:50|29842.4|29751.4|29841.1|29750.1|29842.4|29751.4|29840.5|29749.5|14
1653540300000|2022-05-26 04:45:00|29841.6|29750.6|29848.2|29757.2|29848.2|29757.2|29840.7|29749.7|11
1653540310000|2022-05-26 04:45:10|29847.8|29756.8|29847|29756|29847.8|29756.8|29847|29756|5
1653540320000|2022-05-26 04:45:20|29846.4|29755.4|29847.1|29756.1|29847.1|29756.1|29846.4|29755.4|3
1653540330000|2022-05-26 04:45:30|29848.7|29757.7|29848.5|29757.5|29848.8|29757.8|29848.5|29757.5|7
1653540340000|2022-05-26 04:45:40|29848.3|29757.3|29847|29756|29848.5|29757.5|29846.1|29755.1|14
1653540350000|2022-05-26 04:45:50|29846.1|29755.1|29846.9|29755.9|29847|29756|29846.1|29755.1|8
1653540360000|2022-05-26 04:46:00|29844.6|29753.6|29846.6|29755.6|29848.6|29757.6|29844.6|29753.6|19
1653540370000|2022-05-26 04:46:10|29847|29756|29846.2|29755.2|29847|29756|29845.5|29754.5|14
1653540380000|2022-05-26 04:46:20|29846|29755|29845.5|29754.5|29848.9|29757.9|29843.5|29752.5|20
1653540390000|2022-05-26 04:46:30|29844.6|29753.6|29827.2|29736.2|29844.6|29753.6|29826.7|29735.7|31
1653540400000|2022-05-26 04:46:40|29826.7|29735.7|29825|29734|29827.6|29736.6|29824.6|29733.6|21
1653540410000|2022-05-26 04:46:50|29824.8|29733.8|29825.5|29734.5|29826.2|29735.2|29823.1|29732.1|29
1653540420000|2022-05-26 04:47:00|29825.4|29734.4|29827.6|29736.6|29828.7|29737.7|29824.6|29733.6|27
1653540430000|2022-05-26 04:47:10|29827.7|29736.7|29827.2|29736.2|29827.7|29736.7|29825.5|29734.5|21
1653540440000|2022-05-26 04:47:20|29827.1|29736.1|29826.9|29735.9|29827.1|29736.1|29826.2|29735.2|22
1653540450000|2022-05-26 04:47:30|29826.6|29735.6|29826.9|29735.9|29826.9|29735.9|29826.1|29735.1|11
1653540460000|2022-05-26 04:47:40|29826.8|29735.8|29824.8|29733.8|29826.9|29735.9|29824.3|29733.3|19
1653540470000|2022-05-26 04:47:50|29824.5|29733.5|29824.9|29733.9|29825.2|29734.2|29821.5|29730.5|22
1653540480000|2022-05-26 04:48:00|29824.5|29733.5|29825.8|29734.8|29825.9|29734.9|29823.2|29732.2|17
1653540490000|2022-05-26 04:48:10|29825.7|29734.7|29823.4|29732.4|29825.8|29734.8|29822.2|29731.2|13
1653540500000|2022-05-26 04:48:20|29823.3|29732.3|29821.3|29730.3|29824|29733|29821.3|29730.3|16
1653540510000|2022-05-26 04:48:30|29819.3|29728.3|29822.7|29731.7|29822.7|29731.7|29818.3|29727.3|19
1653540520000|2022-05-26 04:48:40|29819.3|29728.3|29822.5|29731.5|29824|29733|29818.7|29727.7|29
1653540530000|2022-05-26 04:48:50|29821.9|29730.9|29821|29730|29827.6|29736.6|29818.1|29727.1|19
1653540540000|2022-05-26 04:49:00|29827.6|29736.6|29821|29730|29827.6|29736.6|29817|29726|14
1653540550000|2022-05-26 04:49:10|29827.6|29736.6|29821|29730|29827.6|29736.6|29817|29726|16
1653540560000|2022-05-26 04:49:20|29817|29726|29817|29726|29827.6|29736.6|29817|29726|23
1653540570000|2022-05-26 04:49:30|29822.3|29731.3|29817|29726|29822.3|29731.3|29817|29726|8
1653540580000|2022-05-26 04:49:40|29822.3|29731.3|29817.7|29726.7|29822.3|29731.3|29817|29726|21
1653540590000|2022-05-26 04:49:50|29817|29726|29817|29726|29821|29730|29815.2|29724.2|23
1653540600000|2022-05-26 04:50:00|29817.7|29726.7|29817.7|29726.7|29821|29730|29817|29726|10
1653540610000|2022-05-26 04:50:10|29817|29726|29813.6|29722.6|29821|29730|29813.4|29722.4|17
1653540620000|2022-05-26 04:50:20|29814.9|29723.9|29817|29726|29817|29726|29813.5|29722.5|17
1653540630000|2022-05-26 04:50:30|29816|29725|29816.1|29725.1|29817|29726|29815.3|29724.3|22
1653540640000|2022-05-26 04:50:40|29815.3|29724.3|29816.4|29725.4|29817.3|29726.3|29814.2|29723.2|14
1653540650000|2022-05-26 04:50:50|29816.3|29725.3|29813|29722|29818.5|29727.5|29812.9|29721.9|15
1653540660000|2022-05-26 04:51:00|29812.8|29721.8|29810.5|29719.5|29812.8|29721.8|29809.2|29718.2|26
1653540670000|2022-05-26 04:51:10|29810.1|29719.1|29812.3|29721.3|29813.5|29722.5|29808.8|29717.8|26
1653540680000|2022-05-26 04:51:20|29813.1|29722.1|29815.7|29724.7|29817.2|29726.2|29808.7|29717.7|17
1653540690000|2022-05-26 04:51:30|29816.4|29725.4|29814.5|29723.5|29816.4|29725.4|29814.5|29723.5|16
1653540700000|2022-05-26 04:51:40|29814.9|29723.9|29814.4|29723.4|29814.9|29723.9|29813.7|29722.7|12
1653540710000|2022-05-26 04:51:50|29814.2|29723.2|29815.5|29724.5|29816.6|29725.6|29814.2|29723.2|22
1653540720000|2022-05-26 04:52:00|29815|29724|29809.4|29718.4|29815.3|29724.3|29808.8|29717.8|27
1653540730000|2022-05-26 04:52:10|29809.5|29718.5|29809.1|29718.1|29809.7|29718.7|29807.7|29716.7|19
1653540740000|2022-05-26 04:52:20|29808.7|29717.7|29808|29717|29809.1|29718.1|29807.9|29716.9|12
1653540750000|2022-05-26 04:52:30|29806.7|29715.7|29803.9|29712.9|29806.7|29715.7|29802.3|29711.3|10
1653540760000|2022-05-26 04:52:40|29805.3|29714.3|29800.8|29709.8|29805.3|29714.3|29798.6|29707.6|19
1653540770000|2022-05-26 04:52:50|29800.7|29709.7|29800.4|29709.4|29802.2|29711.2|29798.6|29707.6|17
1653540780000|2022-05-26 04:53:00|29800.6|29709.6|29800.5|29709.5|29802.5|29711.5|29798.9|29707.9|22
1653540790000|2022-05-26 04:53:10|29801.4|29710.4|29797.5|29706.5|29802.2|29711.2|29797.3|29706.3|30
1653540800000|2022-05-26 04:53:20|29797.1|29706.1|29797.8|29706.8|29797.8|29706.8|29791.3|29700.3|22
1653540810000|2022-05-26 04:53:30|29792|29701|29795.8|29704.8|29799.4|29708.4|29792|29701|29
1653540820000|2022-05-26 04:53:40|29795.9|29704.9|29795.3|29704.3|29795.9|29704.9|29794.9|29703.9|21
1653540830000|2022-05-26 04:53:50|29794.9|29703.9|29794.2|29703.2|29794.9|29703.9|29794.2|29703.2|14
1653540840000|2022-05-26 04:54:00|29794.5|29703.5|29795.2|29704.2|29795.4|29704.4|29793.5|29702.5|18
1653540850000|2022-05-26 04:54:10|29795.4|29704.4|29799.9|29708.9|29805.2|29714.2|29794.2|29703.2|30
1653540860000|2022-05-26 04:54:20|29799|29708|29797.9|29706.9|29802.7|29711.7|29797.9|29706.9|17
1653540870000|2022-05-26 04:54:30|29800.2|29709.2|29797.7|29706.7|29800.4|29709.4|29797.5|29706.5|18
1653540880000|2022-05-26 04:54:40|29798.2|29707.2|29800.1|29709.1|29800.7|29709.7|29798.2|29707.2|9
1653540890000|2022-05-26 04:54:50|29799.4|29708.4|29800.6|29709.6|29800.9|29709.9|29798.6|29707.6|13
1653540900000|2022-05-26 04:55:00|29799.6|29708.6|29799.7|29708.7|29799.7|29708.7|29798.3|29707.3|8
1653540910000|2022-05-26 04:55:10|29799.6|29708.6|29799.7|29708.7|29801.5|29710.5|29798.4|29707.4|18
1653540920000|2022-05-26 04:55:20|29798.7|29707.7|29802|29711|29802|29711|29798.6|29707.6|11
1653540930000|2022-05-26 04:55:30|29799.7|29708.7|29796.8|29705.8|29799.7|29708.7|29794.9|29703.9|11
1653540940000|2022-05-26 04:55:40|29799.3|29708.3|29791.6|29700.6|29799.3|29708.3|29791.6|29700.6|15
1653540950000|2022-05-26 04:55:50|29790.1|29699.1|29790.6|29699.6|29791.2|29700.2|29789|29698|16
1653540960000|2022-05-26 04:56:00|29790|29699|29790|29699|29791.2|29700.2|29789|29698|17
1653540970000|2022-05-26 04:56:10|29790.1|29699.1|29779.8|29688.8|29790.1|29699.1|29779.8|29688.8|11
1653540980000|2022-05-26 04:56:20|29781|29690|29779.8|29688.8|29781.3|29690.3|29779.8|29688.8|5
1653540990000|2022-05-26 04:56:30|29781.3|29690.3|29780.9|29689.9|29781.3|29690.3|29779.8|29688.8|7
1653541000000|2022-05-26 04:56:40|29780.1|29689.1|29780.3|29689.3|29781.5|29690.5|29779.6|29688.6|17
1653541010000|2022-05-26 04:56:50|29780.9|29689.9|29780.9|29689.9|29780.9|29689.9|29780|29689|23
1653541020000|2022-05-26 04:57:00|29780.3|29689.3|29778.1|29687.1|29781.4|29690.4|29776.2|29685.2|30
1653541030000|2022-05-26 04:57:10|29778.3|29687.3|29786.6|29695.6|29786.6|29695.6|29778.3|29687.3|27
1653541040000|2022-05-26 04:57:20|29784.9|29693.9|29786.5|29695.5|29786.8|29695.8|29783.5|29692.5|14
1653541050000|2022-05-26 04:57:30|29788.4|29697.4|29782.1|29691.1|29790.3|29699.3|29781.3|29690.3|32
1653541060000|2022-05-26 04:57:40|29782|29691|29779.2|29688.2|29782|29691|29775.5|29684.5|20
1653541070000|2022-05-26 04:57:50|29779.4|29688.4|29781.4|29690.4|29781.5|29690.5|29776.1|29685.1|29
1653541080000|2022-05-26 04:58:00|29780.3|29689.3|29777.7|29686.7|29782.6|29691.6|29773.3|29682.3|30
1653541090000|2022-05-26 04:58:10|29777.6|29686.6|29775.9|29684.9|29781.5|29690.5|29771.6|29680.6|21
1653541100000|2022-05-26 04:58:20|29766.7|29675.7|29774.4|29683.4|29779.1|29688.1|29766.6|29675.6|29
1653541110000|2022-05-26 04:58:30|29774.2|29683.2|29772|29681|29774.4|29683.4|29768.6|29677.6|29
1653541120000|2022-05-26 04:58:40|29772.1|29681.1|29779.2|29688.2|29782.2|29691.2|29771.6|29680.6|32
1653541130000|2022-05-26 04:58:50|29777.9|29686.9|29780.7|29689.7|29782.2|29691.2|29777.9|29686.9|22
1653541140000|2022-05-26 04:59:00|29780.5|29689.5|29779.4|29688.4|29782.2|29691.2|29775.2|29684.2|30
1653541150000|2022-05-26 04:59:10|29779.9|29688.9|29782.1|29691.1|29783.9|29692.9|29777.7|29686.7|30
1653541160000|2022-05-26 04:59:20|29781.6|29690.6|29781.9|29690.9|29782.2|29691.2|29781.6|29690.6|9
1653541170000|2022-05-26 04:59:30|29782.1|29691.1|29782.2|29691.2|29782.2|29691.2|29781.9|29690.9|6
1653541180000|2022-05-26 04:59:40|29782.1|29691.1|29782.1|29691.1|29782.7|29691.7|29780.9|29689.9|13
1653541190000|2022-05-26 04:59:50|29781.9|29690.9|29782|29691|29782.2|29691.2|29781.6|29690.6|6
1653541200000|2022-05-26 05:00:00|29781.6|29690.6|29786.1|29695.1|29786.1|29695.1|29781.2|29690.2|10
1653541210000|2022-05-26 05:00:10|29790.8|29699.8|29795.5|29704.5|29795.5|29704.5|29790.8|29699.8|7
1653541220000|2022-05-26 05:00:20|29794.3|29703.3|29795.4|29704.4|29795.8|29704.8|29793.1|29702.1|22
1653541230000|2022-05-26 05:00:30|29795.3|29704.3|29798.4|29707.4|29799.2|29708.2|29792|29701|23
1653541240000|2022-05-26 05:00:40|29797.8|29706.8|29805.2|29714.2|29805.2|29714.2|29797.8|29706.8|14
1653541250000|2022-05-26 05:00:50|29805.7|29714.7|29803.9|29712.9|29808.4|29717.4|29800.1|29709.1|25
1653541260000|2022-05-26 05:01:00|29802.4|29711.4|29793.8|29702.8|29804.7|29713.7|29788|29697|27
1653541270000|2022-05-26 05:01:10|29793.7|29702.7|29781.3|29690.3|29794.8|29703.8|29777.9|29686.9|32
1653541280000|2022-05-26 05:01:20|29781.8|29690.8|29778.4|29687.4|29781.9|29690.9|29778.4|29687.4|21
1653541290000|2022-05-26 05:01:30|29778.9|29687.9|29779.3|29688.3|29781.5|29690.5|29778.4|29687.4|23
1653541300000|2022-05-26 05:01:40|29780.5|29689.5|29780.5|29689.5|29780.5|29689.5|29778.4|29687.4|30
1653541310000|2022-05-26 05:01:50|29779.4|29688.4|29780.5|29689.5|29780.5|29689.5|29778.4|29687.4|18
1653541320000|2022-05-26 05:02:00|29779.4|29688.4|29780.5|29689.5|29780.5|29689.5|29778.4|29687.4|18
1653541330000|2022-05-26 05:02:10|29779.1|29688.1|29778.4|29687.4|29781|29690|29778.4|29687.4|24
1653541340000|2022-05-26 05:02:20|29780.5|29689.5|29779.7|29688.7|29780.5|29689.5|29778.4|29687.4|16
1653541350000|2022-05-26 05:02:30|29779.5|29688.5|29779.3|29688.3|29782.1|29691.1|29778.3|29687.3|20
1653541360000|2022-05-26 05:02:40|29780.5|29689.5|29778.3|29687.3|29781|29690|29778.3|29687.3|24
1653541370000|2022-05-26 05:02:50|29781|29690|29778.8|29687.8|29781.2|29690.2|29778.8|29687.8|17
1653541380000|2022-05-26 05:03:00|29778.7|29687.7|29779.5|29688.5|29781.3|29690.3|29777.6|29686.6|23
1653541390000|2022-05-26 05:03:10|29780.3|29689.3|29779.5|29688.5|29780.3|29689.3|29778|29687|23
1653541400000|2022-05-26 05:03:20|29780|29689|29779.8|29688.8|29780.5|29689.5|29778.3|29687.3|25
1653541410000|2022-05-26 05:03:30|29779.3|29688.3|29778.7|29687.7|29780.8|29689.8|29778.3|29687.3|24
1653541420000|2022-05-26 05:03:40|29779|29688|29800|29709|29800.3|29709.3|29776|29685|31
1653541430000|2022-05-26 05:03:50|29800.1|29709.1|29798.2|29707.2|29800.5|29709.5|29794|29703|37
1653541440000|2022-05-26 05:04:00|29796.5|29705.5|29793.3|29702.3|29796.7|29705.7|29785.4|29694.4|34
1653541450000|2022-05-26 05:04:10|29801.3|29710.3|29802.5|29711.5|29811.7|29720.7|29801.3|29710.3|38
1653541460000|2022-05-26 05:04:20|29802.2|29711.2|29805.7|29714.7|29809.4|29718.4|29802.2|29711.2|25
1653541470000|2022-05-26 05:04:30|29805.3|29714.3|29804.8|29713.8|29815|29724|29803.7|29712.7|31
1653541480000|2022-05-26 05:04:40|29807.4|29716.4|29804.8|29713.8|29809.7|29718.7|29802.2|29711.2|21
1653541490000|2022-05-26 05:04:50|29808.7|29717.7|29807.7|29716.7|29810.2|29719.2|29806.3|29715.3|12
1653541500000|2022-05-26 05:05:00|29807.5|29716.5|29818.3|29727.3|29819.8|29728.8|29806.9|29715.9|28
1653541510000|2022-05-26 05:05:10|29811.5|29720.5|29810.1|29719.1|29820.4|29729.4|29810.1|29719.1|34
1653541520000|2022-05-26 05:05:20|29817.4|29726.4|29809.1|29718.1|29817.4|29726.4|29805|29714|30
1653541530000|2022-05-26 05:05:30|29809|29718|29829.5|29738.5|29834.7|29743.7|29808.7|29717.7|38
1653541540000|2022-05-26 05:05:40|29826.3|29735.3|29821.6|29730.6|29826.3|29735.3|29820.8|29729.8|31
1653541550000|2022-05-26 05:05:50|29821.2|29730.2|29820.8|29729.8|29823.4|29732.4|29819|29728|28
1653541560000|2022-05-26 05:06:00|29821.6|29730.6|29821.6|29730.6|29823|29732|29820.1|29729.1|27
1653541570000|2022-05-26 05:06:10|29820.8|29729.8|29821.5|29730.5|29821.8|29730.8|29820.2|29729.2|17
1653541580000|2022-05-26 05:06:20|29821.7|29730.7|29821.7|29730.7|29822.1|29731.1|29820.9|29729.9|20
1653541590000|2022-05-26 05:06:30|29821.9|29730.9|29821.8|29730.8|29822.8|29731.8|29820.5|29729.5|12
1653541600000|2022-05-26 05:06:40|29821.6|29730.6|29821.9|29730.9|29822|29731|29820.5|29729.5|8
1653541610000|2022-05-26 05:06:50|29820.5|29729.5|29822.6|29731.6|29822.6|29731.6|29820.5|29729.5|14
1653541620000|2022-05-26 05:07:00|29823|29732|29826|29735|29827.7|29736.7|29821.3|29730.3|24
1653541630000|2022-05-26 05:07:10|29826.4|29735.4|29827.9|29736.9|29829.2|29738.2|29826.1|29735.1|21
1653541640000|2022-05-26 05:07:20|29828|29737|29828|29737|29828.9|29737.9|29826.5|29735.5|28
1653541650000|2022-05-26 05:07:30|29828.2|29737.2|29834.3|29743.3|29835.4|29744.4|29823.3|29732.3|31
1653541660000|2022-05-26 05:07:40|29834.2|29743.2|29834|29743|29834.6|29743.6|29833.6|29742.6|11
1653541670000|2022-05-26 05:07:50|29833.9|29742.9|29834|29743|29834|29743|29833.4|29742.4|7
1653541680000|2022-05-26 05:08:00|29833.8|29742.8|29833.8|29742.8|29834.1|29743.1|29833.5|29742.5|12
1653541690000|2022-05-26 05:08:10|29833.5|29742.5|29833.7|29742.7|29834|29743|29833.4|29742.4|8
1653541700000|2022-05-26 05:08:20|29833.8|29742.8|29834.1|29743.1|29834.2|29743.2|29833.5|29742.5|16
1653541710000|2022-05-26 05:08:30|29835.3|29744.3|29834.8|29743.8|29835.9|29744.9|29833.9|29742.9|21
1653541720000|2022-05-26 05:08:40|29835.8|29744.8|29835.6|29744.6|29844.2|29753.2|29834.5|29743.5|25
1653541730000|2022-05-26 05:08:50|29836.5|29745.5|29851.8|29760.8|29853.8|29762.8|29836.5|29745.5|33
1653541740000|2022-05-26 05:09:00|29850.3|29759.3|29845.7|29754.7|29853.6|29762.6|29845.7|29754.7|20
1653541750000|2022-05-26 05:09:10|29844.1|29753.1|29843.6|29752.6|29849.9|29758.9|29842.5|29751.5|28
1653541760000|2022-05-26 05:09:20|29843.5|29752.5|29843.1|29752.1|29850|29759|29842.2|29751.2|31
1653541770000|2022-05-26 05:09:30|29844.9|29753.9|29844.7|29753.7|29851.3|29760.3|29839.6|29748.6|22
1653541780000|2022-05-26 05:09:40|29852.6|29761.6|29846.7|29755.7|29853|29762|29843.4|29752.4|16
1653541790000|2022-05-26 05:09:50|29846.8|29755.8|29845.1|29754.1|29850.6|29759.6|29844|29753|12
1653541800000|2022-05-26 05:10:00|29850.6|29759.6|29860.7|29769.7|29861|29770|29844|29753|22
1653541810000|2022-05-26 05:10:10|29862.4|29771.4|29848.4|29757.4|29863.7|29772.7|29848.4|29757.4|31
1653541820000|2022-05-26 05:10:20|29848.5|29757.5|29849.6|29758.6|29855.3|29764.3|29846.6|29755.6|31
1653541830000|2022-05-26 05:10:30|29849.4|29758.4|29855.3|29764.3|29858.8|29767.8|29844|29753|30
1653541840000|2022-05-26 05:10:40|29855.2|29764.2|29842|29751|29855.2|29764.2|29842|29751|33
1653541850000|2022-05-26 05:10:50|29845.4|29754.4|29845.6|29754.6|29845.7|29754.7|29842|29751|27
1653541860000|2022-05-26 05:11:00|29846.4|29755.4|29845.5|29754.5|29846.9|29755.9|29843.5|29752.5|31
1653541870000|2022-05-26 05:11:10|29845.7|29754.7|29843.5|29752.5|29845.7|29754.7|29842.4|29751.4|32
1653541880000|2022-05-26 05:11:20|29844.3|29753.3|29843.7|29752.7|29844.3|29753.3|29840.4|29749.4|16
1653541890000|2022-05-26 05:11:30|29842.3|29751.3|29842.5|29751.5|29843.7|29752.7|29840.4|29749.4|22
1653541900000|2022-05-26 05:11:40|29841.8|29750.8|29842.4|29751.4|29842.5|29751.5|29841.8|29750.8|5
1653541910000|2022-05-26 05:11:50|29842.2|29751.2|29844.4|29753.4|29844.4|29753.4|29841.7|29750.7|11
1653541920000|2022-05-26 05:12:00|29843.4|29752.4|29847|29756|29848.9|29757.9|29843.4|29752.4|21
1653541930000|2022-05-26 05:12:10|29846.7|29755.7|29844.4|29753.4|29847.6|29756.6|29843.9|29752.9|18
1653541940000|2022-05-26 05:12:20|29845.6|29754.6|29843.8|29752.8|29845.9|29754.9|29843.3|29752.3|31
1653541950000|2022-05-26 05:12:30|29846.2|29755.2|29843.8|29752.8|29846.2|29755.2|29843.7|29752.7|24
1653541960000|2022-05-26 05:12:40|29843.6|29752.6|29834.8|29743.8|29844.4|29753.4|29834.8|29743.8|17
1653541970000|2022-05-26 05:12:50|29835.3|29744.3|29834.8|29743.8|29836.8|29745.8|29834.6|29743.6|23
1653541980000|2022-05-26 05:13:00|29835.7|29744.7|29840.7|29749.7|29841.9|29750.9|29835.7|29744.7|30
1653541990000|2022-05-26 05:13:10|29841.8|29750.8|29840.1|29749.1|29842.9|29751.9|29836.8|29745.8|28
1653542000000|2022-05-26 05:13:20|29842.3|29751.3|29840.3|29749.3|29843.2|29752.2|29839.2|29748.2|24
1653542010000|2022-05-26 05:13:30|29842.4|29751.4|29840.1|29749.1|29842.4|29751.4|29839.6|29748.6|19
1653542020000|2022-05-26 05:13:40|29841.7|29750.7|29833.8|29742.8|29841.7|29750.7|29833.4|29742.4|24
1653542030000|2022-05-26 05:13:50|29834.5|29743.5|29833.5|29742.5|29836.2|29745.2|29833.3|29742.3|23
1653542040000|2022-05-26 05:14:00|29833.4|29742.4|29836.2|29745.2|29836.5|29745.5|29833.4|29742.4|21
1653542050000|2022-05-26 05:14:10|29836.6|29745.6|29834.2|29743.2|29836.6|29745.6|29834.2|29743.2|13
1653542060000|2022-05-26 05:14:20|29834.3|29743.3|29834.9|29743.9|29835.4|29744.4|29834.3|29743.3|22
1653542070000|2022-05-26 05:14:30|29833.9|29742.9|29833.7|29742.7|29835.3|29744.3|29833.7|29742.7|15
1653542080000|2022-05-26 05:14:40|29833.6|29742.6|29833.8|29742.8|29835.3|29744.3|29833.6|29742.6|15
1653542090000|2022-05-26 05:14:50|29833.5|29742.5|29834.4|29743.4|29834.7|29743.7|29833.5|29742.5|14
1653542100000|2022-05-26 05:15:00|29834.3|29743.3|29834.1|29743.1|29835.4|29744.4|29833.5|29742.5|18
1653542110000|2022-05-26 05:15:10|29834.2|29743.2|29833.6|29742.6|29835.4|29744.4|29833.4|29742.4|22
1653542120000|2022-05-26 05:15:20|29833.7|29742.7|29831.6|29740.6|29834.5|29743.5|29831.2|29740.2|24
1653542130000|2022-05-26 05:15:30|29830.7|29739.7|29830.7|29739.7|29830.7|29739.7|29830.7|29739.7|1
1653542140000|2022-05-26 05:15:40|29830.6|29739.6|29826.8|29735.8|29830.6|29739.6|29826.8|29735.8|16
1653542150000|2022-05-26 05:15:50|29827.4|29736.4|29822.7|29731.7|29827.4|29736.4|29822.7|29731.7|7
1653542160000|2022-05-26 05:16:00|29824.7|29733.7|29822.7|29731.7|29824.7|29733.7|29808.8|29717.8|20
1653542170000|2022-05-26 05:16:10|29815.9|29724.9|29822.7|29731.7|29822.7|29731.7|29809.5|29718.5|18
1653542180000|2022-05-26 05:16:20|29821.1|29730.1|29822.7|29731.7|29822.7|29731.7|29806.1|29715.1|23
1653542190000|2022-05-26 05:16:30|29820.7|29729.7|29813.2|29722.2|29822.7|29731.7|29809.9|29718.9|28
1653542200000|2022-05-26 05:16:40|29813.1|29722.1|29805.3|29714.3|29813.1|29722.1|29803.6|29712.6|24
1653542210000|2022-05-26 05:16:50|29804.6|29713.6|29804|29713|29805.2|29714.2|29803.9|29712.9|13
1653542220000|2022-05-26 05:17:00|29803.9|29712.9|29803.9|29712.9|29804.6|29713.6|29803.9|29712.9|10
1653542230000|2022-05-26 05:17:10|29802.5|29711.5|29804.4|29713.4|29804.8|29713.8|29802|29711|13
1653542240000|2022-05-26 05:17:20|29804.3|29713.3|29805.1|29714.1|29805.2|29714.2|29803.5|29712.5|14
1653542250000|2022-05-26 05:17:30|29805.2|29714.2|29802.9|29711.9|29805.7|29714.7|29802.6|29711.6|26
1653542260000|2022-05-26 05:17:40|29802.7|29711.7|29802.6|29711.6|29804.5|29713.5|29802.6|29711.6|25
1653542270000|2022-05-26 05:17:50|29802.5|29711.5|29801.4|29710.4|29803.5|29712.5|29799.7|29708.7|27
1653542280000|2022-05-26 05:18:00|29800.8|29709.8|29802.5|29711.5|29802.7|29711.7|29800.8|29709.8|34
1653542290000|2022-05-26 05:18:10|29802.3|29711.3|29803.3|29712.3|29803.9|29712.9|29799.8|29708.8|30
1653542300000|2022-05-26 05:18:20|29803.1|29712.1|29806.8|29715.8|29806.8|29715.8|29802|29711|20
1653542310000|2022-05-26 05:18:30|29806.9|29715.9|29809.1|29718.1|29809.3|29718.3|29806.7|29715.7|21
1653542320000|2022-05-26 05:18:40|29808.4|29717.4|29809.9|29718.9|29809.9|29718.9|29807.7|29716.7|24
1653542330000|2022-05-26 05:18:50|29810|29719|29811|29720|29811|29720|29809.3|29718.3|20
1653542340000|2022-05-26 05:19:00|29811.8|29720.8|29811.4|29720.4|29813.5|29722.5|29810.3|29719.3|21
1653542350000|2022-05-26 05:19:10|29811.5|29720.5|29814|29723|29815.1|29724.1|29811.5|29720.5|18
1653542360000|2022-05-26 05:19:20|29814.1|29723.1|29816.9|29725.9|29816.9|29725.9|29813.3|29722.3|31
1653542370000|2022-05-26 05:19:30|29817.2|29726.2|29817.3|29726.3|29819|29728|29816.7|29725.7|22
1653542380000|2022-05-26 05:19:40|29817.1|29726.1|29817.6|29726.6|29818.2|29727.2|29817.1|29726.1|22
1653542390000|2022-05-26 05:19:50|29817.5|29726.5|29817.8|29726.8|29818.4|29727.4|29817.2|29726.2|15
1653542400000|2022-05-26 05:20:00|29818.6|29727.6|29808.6|29717.6|29818.7|29727.7|29807.6|29716.6|27
1653542410000|2022-05-26 05:20:10|29808.1|29717.1|29810.5|29719.5|29810.5|29719.5|29807.9|29716.9|32
1653542420000|2022-05-26 05:20:20|29810.4|29719.4|29796.3|29705.3|29812.6|29721.6|29796.3|29705.3|20
1653542430000|2022-05-26 05:20:30|29794.6|29703.6|29797.6|29706.6|29799.3|29708.3|29791.8|29700.8|20
1653542440000|2022-05-26 05:20:40|29797.5|29706.5|29798.3|29707.3|29798.8|29707.8|29796.7|29705.7|18
1653542450000|2022-05-26 05:20:50|29798.5|29707.5|29797.2|29706.2|29799.2|29708.2|29793.1|29702.1|18
1653542460000|2022-05-26 05:21:00|29797|29706|29795.9|29704.9|29802.2|29711.2|29792.1|29701.1|14
1653542470000|2022-05-26 05:21:10|29792.1|29701.1|29796|29705|29796.6|29705.6|29790.5|29699.5|26
1653542480000|2022-05-26 05:21:20|29795.5|29704.5|29793.1|29702.1|29796.1|29705.1|29790.5|29699.5|22
1653542490000|2022-05-26 05:21:30|29792.9|29701.9|29788.5|29697.5|29793.1|29702.1|29788.5|29697.5|21
1653542500000|2022-05-26 05:21:40|29785.9|29694.9|29779.1|29688.1|29786.2|29695.2|29779.1|29688.1|19
1653542510000|2022-05-26 05:21:50|29779.8|29688.8|29776.7|29685.7|29780.5|29689.5|29776.7|29685.7|22
1653542520000|2022-05-26 05:22:00|29779.8|29688.8|29779.7|29688.7|29780.5|29689.5|29777.8|29686.8|27
1653542530000|2022-05-26 05:22:10|29779.1|29688.1|29780.5|29689.5|29780.5|29689.5|29779.1|29688.1|17
1653542540000|2022-05-26 05:22:20|29779.1|29688.1|29773.1|29682.1|29780.5|29689.5|29772.6|29681.6|30
1653542550000|2022-05-26 05:22:30|29773.6|29682.6|29764.4|29673.4|29773.6|29682.6|29764.4|29673.4|17
1653542560000|2022-05-26 05:22:40|29764.5|29673.5|29756.4|29665.4|29764.5|29673.5|29756|29665|19
1653542570000|2022-05-26 05:22:50|29756.9|29665.9|29754.9|29663.9|29756.9|29665.9|29754.2|29663.2|29
1653542580000|2022-05-26 05:23:00|29754.2|29663.2|29754.7|29663.7|29756|29665|29754|29663|28
1653542590000|2022-05-26 05:23:10|29754.9|29663.9|29755.6|29664.6|29755.7|29664.7|29754|29663|23
1653542600000|2022-05-26 05:23:20|29755.7|29664.7|29756|29665|29756|29665|29754.8|29663.8|17
1653542610000|2022-05-26 05:23:30|29755|29664|29744.4|29653.4|29756|29665|29743.5|29652.5|28
1653542620000|2022-05-26 05:23:40|29745.8|29654.8|29742.7|29651.7|29754|29663|29742.7|29651.7|25
1653542630000|2022-05-26 05:23:50|29747.5|29656.5|29738.7|29647.7|29754|29663|29738.7|29647.7|24
1653542640000|2022-05-26 05:24:00|29738.4|29647.4|29747.4|29656.4|29748.5|29657.5|29735.4|29644.4|22
1653542650000|2022-05-26 05:24:10|29748.5|29657.5|29747.3|29656.3|29748.5|29657.5|29740.8|29649.8|26
1653542660000|2022-05-26 05:24:20|29741.3|29650.3|29744.4|29653.4|29748.5|29657.5|29741.1|29650.1|24
1653542670000|2022-05-26 05:24:30|29744.3|29653.3|29747.5|29656.5|29749.7|29658.7|29739.2|29648.2|33
1653542680000|2022-05-26 05:24:40|29751.5|29660.5|29750.3|29659.3|29751.5|29660.5|29744.9|29653.9|27
1653542690000|2022-05-26 05:24:50|29749.1|29658.1|29750.6|29659.6|29750.6|29659.6|29745.3|29654.3|23
1653542700000|2022-05-26 05:25:00|29749.8|29658.8|29749.3|29658.3|29750.6|29659.6|29747.9|29656.9|19
1653542710000|2022-05-26 05:25:10|29749.1|29658.1|29748|29657|29750.6|29659.6|29739.7|29648.7|31
1653542720000|2022-05-26 05:25:20|29747.7|29656.7|29748.5|29657.5|29749.1|29658.1|29747.3|29656.3|11
1653542730000|2022-05-26 05:25:30|29741.9|29650.9|29748.5|29657.5|29748.5|29657.5|29741.9|29650.9|15
1653542740000|2022-05-26 05:25:40|29746.5|29655.5|29735.1|29644.1|29748.5|29657.5|29733.3|29642.3|31
1653542750000|2022-05-26 05:25:50|29735.2|29644.2|29732.3|29641.3|29736.6|29645.6|29729.1|29638.1|30
1653542760000|2022-05-26 05:26:00|29733.4|29642.4|29715.6|29624.6|29734.5|29643.5|29715.6|29624.6|28
1653542770000|2022-05-26 05:26:10|29719|29628|29718.1|29627.1|29729.9|29638.9|29711.7|29620.7|36
1653542780000|2022-05-26 05:26:20|29717.8|29626.8|29720.4|29629.4|29721.2|29630.2|29709|29618|35
1653542790000|2022-05-26 05:26:30|29720.3|29629.3|29734.1|29643.1|29735.9|29644.9|29720|29629|38
1653542800000|2022-05-26 05:26:40|29733.8|29642.8|29734.5|29643.5|29734.5|29643.5|29729.9|29638.9|34
1653542810000|2022-05-26 05:26:50|29734.6|29643.6|29741.8|29650.8|29741.8|29650.8|29734.6|29643.6|32
1653542820000|2022-05-26 05:27:00|29741|29650|29746.9|29655.9|29751.7|29660.7|29737.2|29646.2|37
1653542830000|2022-05-26 05:27:10|29747.6|29656.6|29744.6|29653.6|29747.6|29656.6|29736.9|29645.9|33
1653542840000|2022-05-26 05:27:20|29745|29654|29731.9|29640.9|29745|29654|29731.9|29640.9|29
1653542850000|2022-05-26 05:27:30|29732|29641|29728.5|29637.5|29732.1|29641.1|29727.1|29636.1|24
1653542860000|2022-05-26 05:27:40|29729.3|29638.3|29734|29643|29734|29643|29727.7|29636.7|26
1653542870000|2022-05-26 05:27:50|29733.7|29642.7|29745.5|29654.5|29746.5|29655.5|29733.4|29642.4|36
1653542880000|2022-05-26 05:28:00|29745.8|29654.8|29748.1|29657.1|29749|29658|29745.8|29654.8|20
1653542890000|2022-05-26 05:28:10|29749|29658|29750.2|29659.2|29753.1|29662.1|29747.8|29656.8|22
1653542900000|2022-05-26 05:28:20|29750.9|29659.9|29758.7|29667.7|29766.7|29675.7|29750.9|29659.9|17
1653542910000|2022-05-26 05:28:30|29767.3|29676.3|29761.1|29670.1|29768|29677|29755.7|29664.7|34
1653542920000|2022-05-26 05:28:40|29766.6|29675.6|29764.2|29673.2|29768.3|29677.3|29762.5|29671.5|31
1653542930000|2022-05-26 05:28:50|29765|29674|29764.7|29673.7|29768|29677|29761.5|29670.5|27
1653542940000|2022-05-26 05:29:00|29765|29674|29762.7|29671.7|29765|29674|29761.8|29670.8|27
1653542950000|2022-05-26 05:29:10|29762.8|29671.8|29766.1|29675.1|29768|29677|29762.4|29671.4|32
1653542960000|2022-05-26 05:29:20|29765.4|29674.4|29767.6|29676.6|29767.9|29676.9|29765.4|29674.4|18
1653542970000|2022-05-26 05:29:30|29767|29676|29767.6|29676.6|29768.6|29677.6|29765.4|29674.4|21
1653542980000|2022-05-26 05:29:40|29767.5|29676.5|29763.8|29672.8|29767.5|29676.5|29763.4|29672.4|18
1653542990000|2022-05-26 05:29:50|29764.8|29673.8|29762.4|29671.4|29764.8|29673.8|29761.8|29670.8|24
1653543000000|2022-05-26 05:30:00|29762.8|29671.8|29767.6|29676.6|29767.7|29676.7|29761.6|29670.6|19
1653543010000|2022-05-26 05:30:10|29768|29677|29772.1|29681.1|29772.2|29681.2|29765|29674|27
1653543020000|2022-05-26 05:30:20|29771.1|29680.1|29742.3|29651.3|29771.1|29680.1|29742.3|29651.3|34
1653543030000|2022-05-26 05:30:30|29741.6|29650.6|29734|29643|29741.6|29650.6|29733.5|29642.5|20
1653543040000|2022-05-26 05:30:40|29733.4|29642.4|29735.7|29644.7|29735.8|29644.8|29732|29641|15
1653543050000|2022-05-26 05:30:50|29735.8|29644.8|29735.4|29644.4|29736.7|29645.7|29730.9|29639.9|26
1653543060000|2022-05-26 05:31:00|29735.2|29644.2|29726.8|29635.8|29735.2|29644.2|29726.3|29635.3|25
1653543070000|2022-05-26 05:31:10|29726.7|29635.7|29731|29640|29732.8|29641.8|29724.5|29633.5|30
1653543080000|2022-05-26 05:31:20|29730.6|29639.6|29725.8|29634.8|29730.6|29639.6|29724.5|29633.5|27
1653543090000|2022-05-26 05:31:30|29725.5|29634.5|29724.6|29633.6|29730.8|29639.8|29724.5|29633.5|31
1653543100000|2022-05-26 05:31:40|29724.7|29633.7|29722.7|29631.7|29724.7|29633.7|29719.7|29628.7|31
1653543110000|2022-05-26 05:31:50|29720.3|29629.3|29716|29625|29724.5|29633.5|29707.5|29616.5|31
1653543120000|2022-05-26 05:32:00|29723.3|29632.3|29720.3|29629.3|29728|29637|29718.9|29627.9|36
1653543130000|2022-05-26 05:32:10|29720.4|29629.4|29723.5|29632.5|29725.2|29634.2|29718|29627|29
1653543140000|2022-05-26 05:32:20|29724.8|29633.8|29720.7|29629.7|29724.9|29633.9|29720.4|29629.4|38
1653543150000|2022-05-26 05:32:30|29721.2|29630.2|29717.9|29626.9|29721.3|29630.3|29717.5|29626.5|24
1653543160000|2022-05-26 05:32:40|29717.3|29626.3|29719.4|29628.4|29720.4|29629.4|29713.3|29622.3|26
1653543170000|2022-05-26 05:32:50|29719.1|29628.1|29721.4|29630.4|29722.8|29631.8|29717.4|29626.4|28
1653543180000|2022-05-26 05:33:00|29719.8|29628.8|29721.1|29630.1|29722.2|29631.2|29718.9|29627.9|29
1653543190000|2022-05-26 05:33:10|29721|29630|29722.4|29631.4|29723.4|29632.4|29716.9|29625.9|23
1653543200000|2022-05-26 05:33:20|29722.1|29631.1|29722.8|29631.8|29725.1|29634.1|29721.5|29630.5|21
1653543210000|2022-05-26 05:33:30|29723.2|29632.2|29724.5|29633.5|29725.5|29634.5|29722.6|29631.6|26
1653543220000|2022-05-26 05:33:40|29722.4|29631.4|29723|29632|29724.3|29633.3|29722.4|29631.4|21
1653543230000|2022-05-26 05:33:50|29723.2|29632.2|29723.7|29632.7|29725|29634|29721.7|29630.7|20
1653543240000|2022-05-26 05:34:00|29723.5|29632.5|29721.9|29630.9|29725.4|29634.4|29721.9|29630.9|28
1653543250000|2022-05-26 05:34:10|29723.3|29632.3|29722.7|29631.7|29725.3|29634.3|29720.6|29629.6|19
1653543260000|2022-05-26 05:34:20|29722.8|29631.8|29721.2|29630.2|29724.4|29633.4|29721.1|29630.1|27
1653543270000|2022-05-26 05:34:30|29721.8|29630.8|29734.1|29643.1|29734.8|29643.8|29721.2|29630.2|24
1653543280000|2022-05-26 05:34:40|29734.2|29643.2|29735.3|29644.3|29735.3|29644.3|29731.9|29640.9|25
1653543290000|2022-05-26 05:34:50|29734.9|29643.9|29734.4|29643.4|29735.7|29644.7|29731.8|29640.8|23
1653543300000|2022-05-26 05:35:00|29734.1|29643.1|29735.6|29644.6|29735.6|29644.6|29733.5|29642.5|18
1653543310000|2022-05-26 05:35:10|29735.3|29644.3|29734.4|29643.4|29735.9|29644.9|29734.4|29643.4|17
1653543320000|2022-05-26 05:35:20|29735.7|29644.7|29730.3|29639.3|29737.5|29646.5|29725.5|29634.5|25
1653543330000|2022-05-26 05:35:30|29729.3|29638.3|29720.2|29629.2|29734.2|29643.2|29719.8|29628.8|25
1653543340000|2022-05-26 05:35:40|29720.4|29629.4|29719.9|29628.9|29722.7|29631.7|29718.6|29627.6|22
1653543350000|2022-05-26 05:35:50|29719.3|29628.3|29726|29635|29726|29635|29717.3|29626.3|35
1653543360000|2022-05-26 05:36:00|29725.1|29634.1|29715.7|29624.7|29726|29635|29715.6|29624.6|17
1653543370000|2022-05-26 05:36:10|29715.6|29624.6|29710.6|29619.6|29715.6|29624.6|29703.2|29612.2|24
1653543380000|2022-05-26 05:36:20|29710.5|29619.5|29710.5|29619.5|29710.6|29619.6|29703.2|29612.2|32
1653543390000|2022-05-26 05:36:30|29707.1|29616.1|29710.6|29619.6|29712.5|29621.5|29703.2|29612.2|36
1653543400000|2022-05-26 05:36:40|29706.2|29615.2|29703.2|29612.2|29709.3|29618.3|29703.2|29612.2|18
1653543410000|2022-05-26 05:36:50|29703.6|29612.6|29703.2|29612.2|29707.4|29616.4|29703.2|29612.2|27
1653543420000|2022-05-26 05:37:00|29709.9|29618.9|29687.5|29596.5|29709.9|29618.9|29684.1|29593.1|31
1653543430000|2022-05-26 05:37:10|29688.1|29597.1|29686.5|29595.5|29689|29598|29684.1|29593.1|25
1653543440000|2022-05-26 05:37:20|29684.6|29593.6|29688.3|29597.3|29689.1|29598.1|29678.3|29587.3|30
1653543450000|2022-05-26 05:37:30|29687.9|29596.9|29681.9|29590.9|29688.8|29597.8|29678.3|29587.3|28
1653543460000|2022-05-26 05:37:40|29682.2|29591.2|29683.1|29592.1|29687.2|29596.2|29679.2|29588.2|35
1653543470000|2022-05-26 05:37:50|29686|29595|29685.1|29594.1|29686.6|29595.6|29679.8|29588.8|31
1653543480000|2022-05-26 05:38:00|29688|29597|29692.5|29601.5|29693.7|29602.7|29688|29597|31
1653543490000|2022-05-26 05:38:10|29693.4|29602.4|29705.5|29614.5|29707|29616|29693.2|29602.2|33
1653543500000|2022-05-26 05:38:20|29706.2|29615.2|29705.8|29614.8|29708.3|29617.3|29704.5|29613.5|37
1653543510000|2022-05-26 05:38:30|29706.5|29615.5|29695.6|29604.6|29706.5|29615.5|29692.5|29601.5|30
1653543520000|2022-05-26 05:38:40|29695|29604|29700.3|29609.3|29701.6|29610.6|29687.7|29596.7|30
1653543530000|2022-05-26 05:38:50|29700.6|29609.6|29702.6|29611.6|29705.3|29614.3|29696.8|29605.8|34
1653543540000|2022-05-26 05:39:00|29702.9|29611.9|29703.8|29612.8|29706.3|29615.3|29701.6|29610.6|33
1653543550000|2022-05-26 05:39:10|29705.3|29614.3|29707.8|29616.8|29707.8|29616.8|29704.7|29613.7|34
1653543560000|2022-05-26 05:39:20|29706.3|29615.3|29713.4|29622.4|29714|29623|29705.3|29614.3|32
1653543570000|2022-05-26 05:39:30|29710.2|29619.2|29704.6|29613.6|29713.4|29622.4|29704.6|29613.6|24
1653543580000|2022-05-26 05:39:40|29706.4|29615.4|29705.2|29614.2|29706.6|29615.6|29700.1|29609.1|35
1653543590000|2022-05-26 05:39:50|29701.6|29610.6|29701.9|29610.9|29703|29612|29701.5|29610.5|30
1653543600000|2022-05-26 05:40:00|29701.6|29610.6|29701.6|29610.6|29703.2|29612.2|29700.6|29609.6|18
1653543610000|2022-05-26 05:40:10|29701.3|29610.3|29702.1|29611.1|29705|29614|29701.3|29610.3|20
1653543620000|2022-05-26 05:40:20|29701.6|29610.6|29702.1|29611.1|29703.9|29612.9|29700.5|29609.5|26
1653543630000|2022-05-26 05:40:30|29701.9|29610.9|29701.6|29610.6|29702.1|29611.1|29690.3|29599.3|28
1653543640000|2022-05-26 05:40:40|29696.7|29605.7|29687.6|29596.6|29701.6|29610.6|29681.2|29590.2|29
1653543650000|2022-05-26 05:40:50|29688.3|29597.3|29688.9|29597.9|29690.3|29599.3|29685|29594|21
1653543660000|2022-05-26 05:41:00|29689.1|29598.1|29694.4|29603.4|29694.4|29603.4|29682.3|29591.3|26
1653543670000|2022-05-26 05:41:10|29695.1|29604.1|29695.1|29604.1|29697.3|29606.3|29694.3|29603.3|28
1653543680000|2022-05-26 05:41:20|29695.5|29604.5|29692.1|29601.1|29698.1|29607.1|29686.8|29595.8|27
1653543690000|2022-05-26 05:41:30|29687.2|29596.2|29694.5|29603.5|29694.8|29603.8|29687.2|29596.2|21
1653543700000|2022-05-26 05:41:40|29693.8|29602.8|29689.6|29598.6|29694.2|29603.2|29680.9|29589.9|32
1653543710000|2022-05-26 05:41:50|29692.3|29601.3|29691.7|29600.7|29693.3|29602.3|29686.8|29595.8|22
1653543720000|2022-05-26 05:42:00|29692.1|29601.1|29692.3|29601.3|29693.3|29602.3|29688.2|29597.2|17
1653543730000|2022-05-26 05:42:10|29693.3|29602.3|29706.3|29615.3|29707.9|29616.9|29692.5|29601.5|25
1653543740000|2022-05-26 05:42:20|29705.9|29614.9|29706.1|29615.1|29710.8|29619.8|29704.2|29613.2|31
1653543750000|2022-05-26 05:42:30|29708.7|29617.7|29706.2|29615.2|29713.5|29622.5|29703.2|29612.2|30
1653543760000|2022-05-26 05:42:40|29705.4|29614.4|29710.5|29619.5|29711.4|29620.4|29705.4|29614.4|27
1653543770000|2022-05-26 05:42:50|29710.4|29619.4|29704.7|29613.7|29711.5|29620.5|29704.2|29613.2|32
1653543780000|2022-05-26 05:43:00|29706.6|29615.6|29712.6|29621.6|29712.6|29621.6|29704.9|29613.9|33
1653543790000|2022-05-26 05:43:10|29713|29622|29720.4|29629.4|29721.8|29630.8|29713|29622|36
1653543800000|2022-05-26 05:43:20|29720.5|29629.5|29714|29623|29720.5|29629.5|29714|29623|11
1653543810000|2022-05-26 05:43:30|29714.1|29623.1|29711.7|29620.7|29714.1|29623.1|29711|29620|11
1653543820000|2022-05-26 05:43:40|29712.8|29621.8|29715.2|29624.2|29716.6|29625.6|29711.2|29620.2|20
1653543830000|2022-05-26 05:43:50|29715.7|29624.7|29710.2|29619.2|29716.6|29625.6|29709.9|29618.9|24
1653543840000|2022-05-26 05:44:00|29710.1|29619.1|29710.3|29619.3|29712.9|29621.9|29710.1|29619.1|11
1653543850000|2022-05-26 05:44:10|29711.6|29620.6|29711.3|29620.3|29711.6|29620.6|29707.9|29616.9|17
1653543860000|2022-05-26 05:44:20|29711.2|29620.2|29710.8|29619.8|29712.1|29621.1|29707.1|29616.1|34
1653543870000|2022-05-26 05:44:30|29710.5|29619.5|29711.7|29620.7|29711.7|29620.7|29710.1|29619.1|22
1653543880000|2022-05-26 05:44:40|29711.4|29620.4|29718.2|29627.2|29721.8|29630.8|29710.9|29619.9|28
1653543890000|2022-05-26 05:44:50|29720|29629|29721.6|29630.6|29721.7|29630.7|29718.1|29627.1|25
1653543900000|2022-05-26 05:45:00|29722.8|29631.8|29716.7|29625.7|29722.9|29631.9|29715.6|29624.6|26
1653543910000|2022-05-26 05:45:10|29717.2|29626.2|29720.7|29629.7|29721.5|29630.5|29714.2|29623.2|32
1653543920000|2022-05-26 05:45:20|29719.8|29628.8|29718.4|29627.4|29722.7|29631.7|29718.4|29627.4|26
1653543930000|2022-05-26 05:45:30|29717.5|29626.5|29719|29628|29721.5|29630.5|29716.8|29625.8|21
1653543940000|2022-05-26 05:45:40|29721.5|29630.5|29719.6|29628.6|29721.5|29630.5|29716.8|29625.8|24
1653543950000|2022-05-26 05:45:50|29716.8|29625.8|29733.3|29642.3|29733.3|29642.3|29716.8|29625.8|30
1653543960000|2022-05-26 05:46:00|29733.1|29642.1|29740.5|29649.5|29743.2|29652.2|29733.1|29642.1|23
1653543970000|2022-05-26 05:46:10|29743.2|29652.2|29746.2|29655.2|29754.8|29663.8|29743.2|29652.2|30
1653543980000|2022-05-26 05:46:20|29752.3|29661.3|29747.2|29656.2|29752.3|29661.3|29747.1|29656.1|26
1653543990000|2022-05-26 05:46:30|29748.6|29657.6|29749.4|29658.4|29754.5|29663.5|29746.1|29655.1|28
1653544000000|2022-05-26 05:46:40|29754.5|29663.5|29751.5|29660.5|29754.5|29663.5|29749.4|29658.4|20
1653544010000|2022-05-26 05:46:50|29752.2|29661.2|29752.9|29661.9|29753.2|29662.2|29751.5|29660.5|18
1653544020000|2022-05-26 05:47:00|29753|29662|29754.8|29663.8|29757.4|29666.4|29748.7|29657.7|35
1653544030000|2022-05-26 05:47:10|29754.1|29663.1|29752.5|29661.5|29756|29665|29752.5|29661.5|25
1653544040000|2022-05-26 05:47:20|29752.1|29661.1|29753.2|29662.2|29753.2|29662.2|29751.4|29660.4|16
1653544050000|2022-05-26 05:47:30|29753.6|29662.6|29753.9|29662.9|29754.7|29663.7|29751.6|29660.6|21
1653544060000|2022-05-26 05:47:40|29753.6|29662.6|29753|29662|29753.7|29662.7|29752.7|29661.7|13
1653544070000|2022-05-26 05:47:50|29752.8|29661.8|29738.6|29647.6|29753|29662|29738.6|29647.6|26
1653544080000|2022-05-26 05:48:00|29741.2|29650.2|29728.3|29637.3|29741.2|29650.2|29727.1|29636.1|31
1653544090000|2022-05-26 05:48:10|29726.8|29635.8|29724.7|29633.7|29728.7|29637.7|29724.5|29633.5|21
1653544100000|2022-05-26 05:48:20|29724.5|29633.5|29723.1|29632.1|29724.6|29633.6|29721.7|29630.7|11
1653544110000|2022-05-26 05:48:30|29723|29632|29716.7|29625.7|29723.1|29632.1|29712.9|29621.9|13
1653544120000|2022-05-26 05:48:40|29716.6|29625.6|29725.1|29634.1|29731.4|29640.4|29716.6|29625.6|31
1653544130000|2022-05-26 05:48:50|29719.7|29628.7|29729.1|29638.1|29729.1|29638.1|29719.1|29628.1|18
1653544140000|2022-05-26 05:49:00|29728.3|29637.3|29721.8|29630.8|29728.6|29637.6|29719.3|29628.3|30
1653544150000|2022-05-26 05:49:10|29721.7|29630.7|29732.1|29641.1|29732.6|29641.6|29721.1|29630.1|26
1653544160000|2022-05-26 05:49:20|29730.1|29639.1|29723|29632|29732.6|29641.6|29717.4|29626.4|25
1653544170000|2022-05-26 05:49:30|29728.6|29637.6|29719.4|29628.4|29728.6|29637.6|29714.8|29623.8|26
1653544180000|2022-05-26 05:49:40|29714.8|29623.8|29720.7|29629.7|29724.3|29633.3|29714.8|29623.8|9
1653544190000|2022-05-26 05:49:50|29715.3|29624.3|29710|29619|29716.3|29625.3|29708.8|29617.8|14
1653544200000|2022-05-26 05:50:00|29714.7|29623.7|29716.3|29625.3|29720.9|29629.9|29703.7|29612.7|30
1653544210000|2022-05-26 05:50:10|29716|29625|29704.2|29613.2|29722.9|29631.9|29704.2|29613.2|36
1653544220000|2022-05-26 05:50:20|29704.6|29613.6|29703.3|29612.3|29705.2|29614.2|29702.4|29611.4|17
1653544230000|2022-05-26 05:50:30|29704|29613|29704.2|29613.2|29705.5|29614.5|29703.3|29612.3|19
1653544240000|2022-05-26 05:50:40|29703|29612|29702.3|29611.3|29704.2|29613.2|29701.1|29610.1|14
1653544250000|2022-05-26 05:50:50|29701.7|29610.7|29701.5|29610.5|29702.3|29611.3|29701.1|29610.1|25
1653544260000|2022-05-26 05:51:00|29701.1|29610.1|29695.4|29604.4|29702|29611|29690.1|29599.1|25
1653544270000|2022-05-26 05:51:10|29695.1|29604.1|29695.8|29604.8|29698.1|29607.1|29693.8|29602.8|33
1653544280000|2022-05-26 05:51:20|29697.6|29606.6|29711.3|29620.3|29718.4|29627.4|29697.6|29606.6|35
1653544290000|2022-05-26 05:51:30|29716.1|29625.1|29716.5|29625.5|29717.8|29626.8|29713.1|29622.1|28
1653544300000|2022-05-26 05:51:40|29716.1|29625.1|29718.4|29627.4|29724.9|29633.9|29714.8|29623.8|35
1653544310000|2022-05-26 05:51:50|29718.5|29627.5|29720.4|29629.4|29723.6|29632.6|29717.5|29626.5|27
1653544320000|2022-05-26 05:52:00|29721.9|29630.9|29717.3|29626.3|29723.8|29632.8|29713.1|29622.1|32
1653544330000|2022-05-26 05:52:10|29716|29625|29717.7|29626.7|29722.1|29631.1|29710.1|29619.1|31
1653544340000|2022-05-26 05:52:20|29718.6|29627.6|29722.5|29631.5|29722.5|29631.5|29717.6|29626.6|29
1653544350000|2022-05-26 05:52:30|29722.3|29631.3|29723.9|29632.9|29725.4|29634.4|29719.8|29628.8|22
1653544360000|2022-05-26 05:52:40|29721.4|29630.4|29721.6|29630.6|29725.2|29634.2|29721|29630|26
1653544370000|2022-05-26 05:52:50|29723.1|29632.1|29713.8|29622.8|29723.1|29632.1|29713.7|29622.7|31
1653544380000|2022-05-26 05:53:00|29717.1|29626.1|29713.9|29622.9|29717.1|29626.1|29710.4|29619.4|17
1653544390000|2022-05-26 05:53:10|29716.2|29625.2|29694.4|29603.4|29716.2|29625.2|29694.4|29603.4|30
1653544400000|2022-05-26 05:53:20|29694.1|29603.1|29689.8|29598.8|29694.2|29603.2|29689.8|29598.8|30
1653544410000|2022-05-26 05:53:30|29692.6|29601.6|29690.8|29599.8|29692.6|29601.6|29688.8|29597.8|19
1653544420000|2022-05-26 05:53:40|29690|29599|29693.8|29602.8|29695|29604|29689.4|29598.4|31
1653544430000|2022-05-26 05:53:50|29692.1|29601.1|29696.3|29605.3|29697.4|29606.4|29692.1|29601.1|33
1653544440000|2022-05-26 05:54:00|29696.8|29605.8|29696.9|29605.9|29697.6|29606.6|29693.5|29602.5|32
1653544450000|2022-05-26 05:54:10|29697.4|29606.4|29707.2|29616.2|29708.2|29617.2|29697.4|29606.4|36
1653544460000|2022-05-26 05:54:20|29708.6|29617.6|29699.7|29608.7|29708.6|29617.6|29698|29607|33
1653544470000|2022-05-26 05:54:30|29699.5|29608.5|29703.7|29612.7|29703.7|29612.7|29698.8|29607.8|12
1653544480000|2022-05-26 05:54:40|29699.4|29608.4|29698.6|29607.6|29701.1|29610.1|29696.1|29605.1|22
1653544490000|2022-05-26 05:54:50|29699.1|29608.1|29696.8|29605.8|29699.1|29608.1|29696.6|29605.6|17
1653544500000|2022-05-26 05:55:00|29698.1|29607.1|29707.4|29616.4|29707.4|29616.4|29696.8|29605.8|25
1653544510000|2022-05-26 05:55:10|29708.8|29617.8|29708.7|29617.7|29710.6|29619.6|29708.4|29617.4|20
1653544520000|2022-05-26 05:55:20|29708.5|29617.5|29708.6|29617.6|29709.3|29618.3|29708.2|29617.2|11
1653544530000|2022-05-26 05:55:30|29708.7|29617.7|29718.3|29627.3|29718.4|29627.4|29708.7|29617.7|26
1653544540000|2022-05-26 05:55:40|29713.2|29622.2|29723.2|29632.2|29724.8|29633.8|29713.2|29622.2|24
1653544550000|2022-05-26 05:55:50|29718.2|29627.2|29722.9|29631.9|29723.9|29632.9|29716.7|29625.7|23
1653544560000|2022-05-26 05:56:00|29722.2|29631.2|29737|29646|29737|29646|29722.2|29631.2|28
1653544570000|2022-05-26 05:56:10|29737.6|29646.6|29740.3|29649.3|29744.9|29653.9|29732.5|29641.5|25
1653544580000|2022-05-26 05:56:20|29740.2|29649.2|29762.3|29671.3|29767.7|29676.7|29738.3|29647.3|35
1653544590000|2022-05-26 05:56:30|29761.6|29670.6|29755.7|29664.7|29764.4|29673.4|29753.1|29662.1|32
1653544600000|2022-05-26 05:56:40|29756.3|29665.3|29759.1|29668.1|29761.6|29670.6|29753.1|29662.1|33
1653544610000|2022-05-26 05:56:50|29758.7|29667.7|29756.7|29665.7|29761.2|29670.2|29756.7|29665.7|25
1653544620000|2022-05-26 05:57:00|29757.3|29666.3|29748.9|29657.9|29759.7|29668.7|29748.9|29657.9|24
1653544630000|2022-05-26 05:57:10|29749.8|29658.8|29721.7|29630.7|29749.8|29658.8|29720|29629|36
1653544640000|2022-05-26 05:57:20|29723.7|29632.7|29732.7|29641.7|29732.7|29641.7|29722.1|29631.1|27
1653544650000|2022-05-26 05:57:30|29731.1|29640.1|29729|29638|29734.3|29643.3|29726.8|29635.8|31
1653544660000|2022-05-26 05:57:40|29731.3|29640.3|29731.9|29640.9|29735.6|29644.6|29726.6|29635.6|32
1653544670000|2022-05-26 05:57:50|29732.1|29641.1|29735.9|29644.9|29735.9|29644.9|29726|29635|19
1653544680000|2022-05-26 05:58:00|29726.7|29635.7|29732.9|29641.9|29735.9|29644.9|29723.8|29632.8|21
1653544690000|2022-05-26 05:58:10|29730.8|29639.8|29734.2|29643.2|29736.3|29645.3|29730.8|29639.8|32
1653544700000|2022-05-26 05:58:20|29733.4|29642.4|29736.2|29645.2|29737.5|29646.5|29732.7|29641.7|25
1653544710000|2022-05-26 05:58:30|29731.4|29640.4|29738.9|29647.9|29742.3|29651.3|29731.4|29640.4|26
1653544720000|2022-05-26 05:58:40|29738.2|29647.2|29738.6|29647.6|29739|29648|29737.8|29646.8|27
1653544730000|2022-05-26 05:58:50|29738.3|29647.3|29740.9|29649.9|29742.8|29651.8|29736|29645|22
1653544740000|2022-05-26 05:59:00|29741|29650|29748.5|29657.5|29749.2|29658.2|29740.5|29649.5|27
1653544750000|2022-05-26 05:59:10|29747.7|29656.7|29745.2|29654.2|29747.8|29656.8|29745.2|29654.2|14
1653544760000|2022-05-26 05:59:20|29745.1|29654.1|29736.9|29645.9|29747.4|29656.4|29736.9|29645.9|11
1653544770000|2022-05-26 05:59:30|29736.3|29645.3|29735.2|29644.2|29740.6|29649.6|29735|29644|15
1653544780000|2022-05-26 05:59:40|29738.4|29647.4|29734.7|29643.7|29740.6|29649.6|29734.7|29643.7|20
1653544790000|2022-05-26 05:59:50|29736.9|29645.9|29740.6|29649.6|29741.9|29650.9|29734.7|29643.7|15
1653544800000|2022-05-26 06:00:00|29736.9|29645.9|29737.6|29646.6|29740.6|29649.6|29734.7|29643.7|31
1653544810000|2022-05-26 06:00:10|29740.6|29649.6|29753.3|29662.3|29753.6|29662.6|29734.7|29643.7|24
1653544820000|2022-05-26 06:00:20|29753.6|29662.6|29748.2|29657.2|29759|29668|29743.9|29652.9|35
1653544830000|2022-05-26 06:00:30|29747.9|29656.9|29746.7|29655.7|29748.7|29657.7|29746.7|29655.7|22
1653544840000|2022-05-26 06:00:40|29747|29656|29745.7|29654.7|29749|29658|29742.3|29651.3|31
1653544850000|2022-05-26 06:00:50|29745.8|29654.8|29745.9|29654.9|29746|29655|29744.9|29653.9|16
1653544860000|2022-05-26 06:01:00|29745.2|29654.2|29745.6|29654.6|29748|29657|29743.9|29652.9|29
1653544870000|2022-05-26 06:01:10|29745.5|29654.5|29744.8|29653.8|29745.7|29654.7|29743.5|29652.5|21
1653544880000|2022-05-26 06:01:20|29745.7|29654.7|29744.3|29653.3|29745.7|29654.7|29743.6|29652.6|22
1653544890000|2022-05-26 06:01:30|29744.5|29653.5|29745.7|29654.7|29745.7|29654.7|29743.9|29652.9|19
1653544900000|2022-05-26 06:01:40|29744.7|29653.7|29722.4|29631.4|29745.7|29654.7|29722.4|29631.4|24
1653544910000|2022-05-26 06:01:50|29722.3|29631.3|29715.2|29624.2|29725|29634|29706.9|29615.9|31
1653544920000|2022-05-26 06:02:00|29714.1|29623.1|29711.7|29620.7|29718.9|29627.9|29708.4|29617.4|33
1653544930000|2022-05-26 06:02:10|29712|29621|29714.3|29623.3|29714.7|29623.7|29709.8|29618.8|23
1653544940000|2022-05-26 06:02:20|29714.5|29623.5|29719.2|29628.2|29720|29629|29713.3|29622.3|31
1653544950000|2022-05-26 06:02:30|29718.3|29627.3|29714.7|29623.7|29721.7|29630.7|29708.6|29617.6|23
1653544960000|2022-05-26 06:02:40|29721.1|29630.1|29722.3|29631.3|29722.3|29631.3|29707.5|29616.5|32
1653544970000|2022-05-26 06:02:50|29717.7|29626.7|29716.3|29625.3|29722.3|29631.3|29715.9|29624.9|16
1653544980000|2022-05-26 06:03:00|29717.5|29626.5|29721.8|29630.8|29722.2|29631.2|29712|29621|22
1653544990000|2022-05-26 06:03:10|29717.2|29626.2|29721.2|29630.2|29721.8|29630.8|29714.2|29623.2|20
1653545000000|2022-05-26 06:03:20|29716.5|29625.5|29717.7|29626.7|29717.7|29626.7|29714.4|29623.4|15
1653545010000|2022-05-26 06:03:30|29715|29624|29718.5|29627.5|29718.5|29627.5|29715|29624|24
1653545020000|2022-05-26 06:03:40|29717.7|29626.7|29714.3|29623.3|29718.5|29627.5|29712|29621|25
1653545030000|2022-05-26 06:03:50|29713.9|29622.9|29710.4|29619.4|29716.3|29625.3|29708.2|29617.2|24
1653545040000|2022-05-26 06:04:00|29708.6|29617.6|29708.1|29617.1|29712|29621|29707.7|29616.7|27
1653545050000|2022-05-26 06:04:10|29707.4|29616.4|29709.6|29618.6|29712|29621|29704.7|29613.7|23
1653545060000|2022-05-26 06:04:20|29707.3|29616.3|29706.3|29615.3|29712|29621|29703.4|29612.4|23
1653545070000|2022-05-26 06:04:30|29706.2|29615.2|29708.9|29617.9|29712|29621|29706.2|29615.2|16
1653545080000|2022-05-26 06:04:40|29706.2|29615.2|29706.1|29615.1|29712|29621|29706.1|29615.1|12
1653545090000|2022-05-26 06:04:50|29708.7|29617.7|29701.7|29610.7|29708.7|29617.7|29697.2|29606.2|33
1653545100000|2022-05-26 06:05:00|29701.2|29610.2|29703.4|29612.4|29703.8|29612.8|29696.9|29605.9|29
1653545110000|2022-05-26 06:05:10|29700.2|29609.2|29697.3|29606.3|29703.4|29612.4|29694.3|29603.3|23
1653545120000|2022-05-26 06:05:20|29693.7|29602.7|29695.1|29604.1|29697.3|29606.3|29693.5|29602.5|22
1653545130000|2022-05-26 06:05:30|29695|29604|29696.6|29605.6|29696.6|29605.6|29692.6|29601.6|15
1653545140000|2022-05-26 06:05:40|29694.5|29603.5|29692.5|29601.5|29696.6|29605.6|29689.5|29598.5|27
1653545150000|2022-05-26 06:05:50|29692.4|29601.4|29689.4|29598.4|29692.6|29601.6|29689.4|29598.4|27
1653545160000|2022-05-26 06:06:00|29692.1|29601.1|29686.7|29595.7|29692.6|29601.6|29684.1|29593.1|27
1653545170000|2022-05-26 06:06:10|29690.7|29599.7|29689.1|29598.1|29691.9|29600.9|29683.3|29592.3|19
1653545180000|2022-05-26 06:06:20|29683.3|29592.3|29690.3|29599.3|29692.6|29601.6|29679.6|29588.6|22
1653545190000|2022-05-26 06:06:30|29692.6|29601.6|29688.6|29597.6|29692.6|29601.6|29687.1|29596.1|24
1653545200000|2022-05-26 06:06:40|29688.1|29597.1|29686.8|29595.8|29689|29598|29686.4|29595.4|16
1653545210000|2022-05-26 06:06:50|29686.4|29595.4|29683.7|29592.7|29688.3|29597.3|29683.7|29592.7|17
1653545220000|2022-05-26 06:07:00|29684|29593|29675.9|29584.9|29684|29593|29675.9|29584.9|17
1653545230000|2022-05-26 06:07:10|29676.1|29585.1|29676|29585|29676.1|29585.1|29675.9|29584.9|7
1653545240000|2022-05-26 06:07:20|29675.9|29584.9|29658|29567|29676.1|29585.1|29657.7|29566.7|16
1653545250000|2022-05-26 06:07:30|29656.4|29565.4|29646.8|29555.8|29657.6|29566.6|29646.8|29555.8|20
1653545260000|2022-05-26 06:07:40|29647.6|29556.6|29645.7|29554.7|29648.6|29557.6|29645.6|29554.6|24
1653545270000|2022-05-26 06:07:50|29645.9|29554.9|29648.5|29557.5|29653.5|29562.5|29645|29554|25
1653545280000|2022-05-26 06:08:00|29648.8|29557.8|29656.8|29565.8|29659.1|29568.1|29648.8|29557.8|30
1653545290000|2022-05-26 06:08:10|29657.5|29566.5|29657.5|29566.5|29660.6|29569.6|29657|29566|30
1653545300000|2022-05-26 06:08:20|29658.9|29567.9|29656.6|29565.6|29659.1|29568.1|29655.6|29564.6|29
1653545310000|2022-05-26 06:08:30|29656.5|29565.5|29646.1|29555.1|29656.8|29565.8|29645.6|29554.6|29
1653545320000|2022-05-26 06:08:40|29646|29555|29644.4|29553.4|29647.9|29556.9|29640.9|29549.9|29
1653545330000|2022-05-26 06:08:50|29645.3|29554.3|29643.8|29552.8|29645.3|29554.3|29640.9|29549.9|32
1653545340000|2022-05-26 06:09:00|29643.7|29552.7|29645|29554|29647.4|29556.4|29643.5|29552.5|28
1653545350000|2022-05-26 06:09:10|29644.6|29553.6|29644.7|29553.7|29647.7|29556.7|29643.7|29552.7|24
1653545360000|2022-05-26 06:09:20|29644.8|29553.8|29644.7|29553.7|29645.1|29554.1|29642.1|29551.1|26
1653545370000|2022-05-26 06:09:30|29644.8|29553.8|29643.5|29552.5|29645.4|29554.4|29643.1|29552.1|21
1653545380000|2022-05-26 06:09:40|29643.6|29552.6|29644.4|29553.4|29646.1|29555.1|29639.1|29548.1|30
1653545390000|2022-05-26 06:09:50|29634.6|29543.6|29636.4|29545.4|29639.4|29548.4|29634.1|29543.1|20
1653545400000|2022-05-26 06:10:00|29636.9|29545.9|29636.8|29545.8|29639.4|29548.4|29636.4|29545.4|25
1653545410000|2022-05-26 06:10:10|29636.9|29545.9|29636.4|29545.4|29639.4|29548.4|29635.9|29544.9|26
1653545420000|2022-05-26 06:10:20|29636.2|29545.2|29636.8|29545.8|29639.4|29548.4|29636.2|29545.2|23
1653545430000|2022-05-26 06:10:30|29639.4|29548.4|29636.7|29545.7|29639.4|29548.4|29636.7|29545.7|9
1653545440000|2022-05-26 06:10:40|29637.3|29546.3|29640.1|29549.1|29640.1|29549.1|29637.3|29546.3|6
1653545450000|2022-05-26 06:10:50|29639.7|29548.7|29646.7|29555.7|29646.8|29555.8|29639.7|29548.7|18
1653545460000|2022-05-26 06:11:00|29646.6|29555.6|29657.6|29566.6|29658.6|29567.6|29643.9|29552.9|33
1653545470000|2022-05-26 06:11:10|29657.9|29566.9|29664.7|29573.7|29664.7|29573.7|29657.9|29566.9|24
1653545480000|2022-05-26 06:11:20|29661.2|29570.2|29658.8|29567.8|29666.4|29575.4|29658.8|29567.8|31
1653545490000|2022-05-26 06:11:30|29660.1|29569.1|29650.2|29559.2|29660.1|29569.1|29649.4|29558.4|31
1653545500000|2022-05-26 06:11:40|29653.4|29562.4|29660.2|29569.2|29660.6|29569.6|29645.6|29554.6|33
1653545510000|2022-05-26 06:11:50|29660.3|29569.3|29655.9|29564.9|29663.6|29572.6|29655.4|29564.4|33
1653545520000|2022-05-26 06:12:00|29659.5|29568.5|29656.4|29565.4|29660.5|29569.5|29652.4|29561.4|31
1653545530000|2022-05-26 06:12:10|29658.3|29567.3|29657.5|29566.5|29660.9|29569.9|29654.1|29563.1|34
1653545540000|2022-05-26 06:12:20|29654.8|29563.8|29657.7|29566.7|29659.8|29568.8|29649.4|29558.4|34
1653545550000|2022-05-26 06:12:30|29657.2|29566.2|29656.1|29565.1|29659.6|29568.6|29651.2|29560.2|26
1653545560000|2022-05-26 06:12:40|29652.9|29561.9|29651.9|29560.9|29653.1|29562.1|29650.3|29559.3|31
1653545570000|2022-05-26 06:12:50|29650.9|29559.9|29651.3|29560.3|29659.8|29568.8|29649.3|29558.3|27
1653545580000|2022-05-26 06:13:00|29656.8|29565.8|29647.2|29556.2|29656.8|29565.8|29647.2|29556.2|31
1653545590000|2022-05-26 06:13:10|29652.3|29561.3|29644.2|29553.2|29655.4|29564.4|29644.2|29553.2|26
1653545600000|2022-05-26 06:13:20|29645.7|29554.7|29645.5|29554.5|29645.8|29554.8|29642.7|29551.7|23
1653545610000|2022-05-26 06:13:30|29647.2|29556.2|29634.8|29543.8|29647.2|29556.2|29634.7|29543.7|28
1653545620000|2022-05-26 06:13:40|29627.2|29536.2|29624.9|29533.9|29627.2|29536.2|29594.9|29503.9|39
1653545630000|2022-05-26 06:13:50|29621.8|29530.8|29651.4|29560.4|29651.4|29560.4|29621.8|29530.8|30
1653545640000|2022-05-26 06:14:00|29652.4|29561.4|29646.5|29555.5|29653.7|29562.7|29646.5|29555.5|28
1653545650000|2022-05-26 06:14:10|29646.4|29555.4|29649.2|29558.2|29649.2|29558.2|29646.1|29555.1|24
1653545660000|2022-05-26 06:14:20|29647.5|29556.5|29626.4|29535.4|29650.6|29559.6|29626.4|29535.4|36
1653545670000|2022-05-26 06:14:30|29625.7|29534.7|29623.7|29532.7|29625.9|29534.9|29621.5|29530.5|26
1653545680000|2022-05-26 06:14:40|29623.8|29532.8|29611.4|29520.4|29624.1|29533.1|29611.2|29520.2|32
1653545690000|2022-05-26 06:14:50|29610.1|29519.1|29609.8|29518.8|29612.2|29521.2|29607.4|29516.4|31
1653545700000|2022-05-26 06:15:00|29610.1|29519.1|29618.8|29527.8|29620.8|29529.8|29610.1|29519.1|34
1653545710000|2022-05-26 06:15:10|29618.3|29527.3|29610|29519|29618.8|29527.8|29610|29519|33
1653545720000|2022-05-26 06:15:20|29609.5|29518.5|29607.9|29516.9|29610.4|29519.4|29601.2|29510.2|31
1653545730000|2022-05-26 06:15:30|29608.2|29517.2|29609.8|29518.8|29611.9|29520.9|29606.8|29515.8|36
1653545740000|2022-05-26 06:15:40|29609.6|29518.6|29570|29479|29609.6|29518.6|29565.4|29474.4|37
1653545750000|2022-05-26 06:15:50|29570.2|29479.2|29569.7|29478.7|29571.3|29480.3|29561.5|29470.5|25
1653545760000|2022-05-26 06:16:00|29569.3|29478.3|29555.7|29464.7|29584.3|29493.3|29555.2|29464.2|36
1653545770000|2022-05-26 06:16:10|29559.7|29468.7|29575|29484|29575|29484|29553.5|29462.5|32
1653545780000|2022-05-26 06:16:20|29576.1|29485.1|29585.2|29494.2|29585.4|29494.4|29573.8|29482.8|34
1653545790000|2022-05-26 06:16:30|29584.6|29493.6|29593.9|29502.9|29601.2|29510.2|29584.6|29493.6|36
1653545800000|2022-05-26 06:16:40|29595.4|29504.4|29602.2|29511.2|29607.3|29516.3|29595|29504|32
1653545810000|2022-05-26 06:16:50|29602|29511|29599.6|29508.6|29603.1|29512.1|29598.3|29507.3|38
1653545820000|2022-05-26 06:17:00|29599.9|29508.9|29599.7|29508.7|29600.8|29509.8|29597.1|29506.1|31
1653545830000|2022-05-26 06:17:10|29599.8|29508.8|29603.4|29512.4|29605.5|29514.5|29599.3|29508.3|30
1653545840000|2022-05-26 06:17:20|29597.6|29506.6|29554.3|29463.3|29604.1|29513.1|29533.9|29442.9|36
1653545850000|2022-05-26 06:17:30|29554.7|29463.7|29559.1|29468.1|29590.9|29499.9|29554.7|29463.7|38
1653545860000|2022-05-26 06:17:40|29559|29468|29578.2|29487.2|29578.2|29487.2|29549.7|29458.7|36
1653545870000|2022-05-26 06:17:50|29578.6|29487.6|29580.7|29489.7|29582.3|29491.3|29578.6|29487.6|27
1653545880000|2022-05-26 06:18:00|29582.7|29491.7|29597.3|29506.3|29597.3|29506.3|29580.7|29489.7|35
1653545890000|2022-05-26 06:18:10|29598.2|29507.2|29609.7|29518.7|29610.8|29519.8|29594.8|29503.8|38
1653545900000|2022-05-26 06:18:20|29609.2|29518.2|29609.4|29518.4|29610.4|29519.4|29598.8|29507.8|35
1653545910000|2022-05-26 06:18:30|29609.3|29518.3|29606.1|29515.1|29611|29520|29601.7|29510.7|36
1653545920000|2022-05-26 06:18:40|29605.6|29514.6|29610.2|29519.2|29610.7|29519.7|29604.3|29513.3|35
1653545930000|2022-05-26 06:18:50|29609.9|29518.9|29611.1|29520.1|29613.8|29522.8|29608.8|29517.8|28
1653545940000|2022-05-26 06:19:00|29611|29520|29620.9|29529.9|29622|29531|29609.7|29518.7|28
1653545950000|2022-05-26 06:19:10|29621.2|29530.2|29627.4|29536.4|29628.2|29537.2|29621.2|29530.2|35
1653545960000|2022-05-26 06:19:20|29629.5|29538.5|29626.2|29535.2|29634.1|29543.1|29626.2|29535.2|30
1653545970000|2022-05-26 06:19:30|29626.1|29535.1|29615.1|29524.1|29627.7|29536.7|29612.9|29521.9|27
1653545980000|2022-05-26 06:19:40|29615.2|29524.2|29616.4|29525.4|29619.8|29528.8|29615.2|29524.2|25
1653545990000|2022-05-26 06:19:50|29619.8|29528.8|29620.5|29529.5|29622.2|29531.2|29616.8|29525.8|23
1653546000000|2022-05-26 06:20:00|29621.3|29530.3|29627.9|29536.9|29631.8|29540.8|29621.3|29530.3|34
1653546010000|2022-05-26 06:20:10|29628.4|29537.4|29631.6|29540.6|29632.7|29541.7|29627.7|29536.7|33
1653546020000|2022-05-26 06:20:20|29632.5|29541.5|29638.4|29547.4|29639.6|29548.6|29631.3|29540.3|31
1653546030000|2022-05-26 06:20:30|29638.2|29547.2|29639.7|29548.7|29640.1|29549.1|29636.8|29545.8|20
1653546040000|2022-05-26 06:20:40|29638.5|29547.5|29638.3|29547.3|29639.8|29548.8|29636.8|29545.8|27
1653546050000|2022-05-26 06:20:50|29641.3|29550.3|29623.5|29532.5|29641.3|29550.3|29623.5|29532.5|33
1653546060000|2022-05-26 06:21:00|29627.4|29536.4|29632.8|29541.8|29634|29543|29627.4|29536.4|27
1653546070000|2022-05-26 06:21:10|29632.7|29541.7|29633.6|29542.6|29634.1|29543.1|29631.8|29540.8|24
1653546080000|2022-05-26 06:21:20|29632.9|29541.9|29637|29546|29638.4|29547.4|29632.7|29541.7|31
1653546090000|2022-05-26 06:21:30|29637.9|29546.9|29637.7|29546.7|29641.1|29550.1|29635.4|29544.4|25
1653546100000|2022-05-26 06:21:40|29638.6|29547.6|29635.1|29544.1|29642.8|29551.8|29633.9|29542.9|27
1653546110000|2022-05-26 06:21:50|29636.3|29545.3|29644.4|29553.4|29644.4|29553.4|29636.3|29545.3|24
1653546120000|2022-05-26 06:22:00|29641.3|29550.3|29654.5|29563.5|29654.5|29563.5|29640.4|29549.4|32
1653546130000|2022-05-26 06:22:10|29654.3|29563.3|29656.4|29565.4|29660.2|29569.2|29651.2|29560.2|27
1653546140000|2022-05-26 06:22:20|29656.5|29565.5|29656.7|29565.7|29662.5|29571.5|29656.2|29565.2|24
1653546150000|2022-05-26 06:22:30|29665.1|29574.1|29668.9|29577.9|29675.6|29584.6|29663.4|29572.4|35
1653546160000|2022-05-26 06:22:40|29666.4|29575.4|29667.7|29576.7|29670.1|29579.1|29665.6|29574.6|32
1653546170000|2022-05-26 06:22:50|29665.9|29574.9|29659.8|29568.8|29670.8|29579.8|29659.8|29568.8|31
1653546180000|2022-05-26 06:23:00|29660.2|29569.2|29662.6|29571.6|29663.5|29572.5|29658.9|29567.9|31
1653546190000|2022-05-26 06:23:10|29662.8|29571.8|29662.4|29571.4|29665.6|29574.6|29659|29568|29
1653546200000|2022-05-26 06:23:20|29661.9|29570.9|29661.2|29570.2|29664.9|29573.9|29660.5|29569.5|33
1653546210000|2022-05-26 06:23:30|29661.3|29570.3|29664.9|29573.9|29665.4|29574.4|29658.5|29567.5|21
1653546220000|2022-05-26 06:23:40|29664.8|29573.8|29662.3|29571.3|29665.4|29574.4|29661.8|29570.8|13
1653546230000|2022-05-26 06:23:50|29659.8|29568.8|29659.5|29568.5|29663.2|29572.2|29657.6|29566.6|19
1653546240000|2022-05-26 06:24:00|29657.7|29566.7|29639.2|29548.2|29660.1|29569.1|29637.9|29546.9|32
1653546250000|2022-05-26 06:24:10|29640.9|29549.9|29643.1|29552.1|29644.5|29553.5|29640.8|29549.8|33
1653546260000|2022-05-26 06:24:20|29640.2|29549.2|29642.5|29551.5|29642.7|29551.7|29633.5|29542.5|35
1653546270000|2022-05-26 06:24:30|29640.5|29549.5|29641.6|29550.6|29642.4|29551.4|29638|29547|29
1653546280000|2022-05-26 06:24:40|29640.9|29549.9|29641.7|29550.7|29643.1|29552.1|29639.9|29548.9|28
1653546290000|2022-05-26 06:24:50|29642.1|29551.1|29657.7|29566.7|29657.7|29566.7|29642|29551|34
1653546300000|2022-05-26 06:25:00|29657|29566|29651.2|29560.2|29660|29569|29648.6|29557.6|36
1653546310000|2022-05-26 06:25:10|29651.1|29560.1|29650.2|29559.2|29652.5|29561.5|29650.2|29559.2|30
1653546320000|2022-05-26 06:25:20|29650.1|29559.1|29648.8|29557.8|29652.1|29561.1|29648|29557|30
1653546330000|2022-05-26 06:25:30|29651.5|29560.5|29651.8|29560.8|29656|29565|29651.5|29560.5|28
1653546340000|2022-05-26 06:25:40|29651.6|29560.6|29662|29571|29662.2|29571.2|29651.5|29560.5|25
1653546350000|2022-05-26 06:25:50|29661.9|29570.9|29656.4|29565.4|29662.3|29571.3|29655.7|29564.7|34
1653546360000|2022-05-26 06:26:00|29656.9|29565.9|29651.3|29560.3|29657.5|29566.5|29646.7|29555.7|30
1653546370000|2022-05-26 06:26:10|29651.1|29560.1|29653.7|29562.7|29657.2|29566.2|29651.1|29560.1|30
1653546380000|2022-05-26 06:26:20|29653.6|29562.6|29652.4|29561.4|29654|29563|29652|29561|29
1653546390000|2022-05-26 06:26:30|29652.2|29561.2|29655.9|29564.9|29657.5|29566.5|29652.2|29561.2|33
1653546400000|2022-05-26 06:26:40|29657.1|29566.1|29655.4|29564.4|29657.2|29566.2|29654.6|29563.6|24
1653546410000|2022-05-26 06:26:50|29655.1|29564.1|29654.9|29563.9|29657|29566|29653.7|29562.7|22
1653546420000|2022-05-26 06:27:00|29653.7|29562.7|29654.8|29563.8|29657.4|29566.4|29650.7|29559.7|21
1653546430000|2022-05-26 06:27:10|29654.7|29563.7|29651.2|29560.2|29654.7|29563.7|29651.2|29560.2|23
1653546440000|2022-05-26 06:27:20|29651.8|29560.8|29652.1|29561.1|29652.3|29561.3|29649.5|29558.5|25
1653546450000|2022-05-26 06:27:30|29652|29561|29656.2|29565.2|29656.2|29565.2|29650.7|29559.7|28
1653546460000|2022-05-26 06:27:40|29656.3|29565.3|29656.3|29565.3|29658.2|29567.2|29654.4|29563.4|28
1653546470000|2022-05-26 06:27:50|29655.5|29564.5|29660.1|29569.1|29660.9|29569.9|29655|29564|25
1653546480000|2022-05-26 06:28:00|29660.4|29569.4|29658.7|29567.7|29660.8|29569.8|29654.4|29563.4|32
1653546490000|2022-05-26 06:28:10|29657.2|29566.2|29658.7|29567.7|29659.2|29568.2|29657.2|29566.2|16
1653546500000|2022-05-26 06:28:20|29658.5|29567.5|29654.8|29563.8|29658.5|29567.5|29648.4|29557.4|27
1653546510000|2022-05-26 06:28:30|29639.2|29548.2|29638|29547|29641|29550|29636.8|29545.8|11
1653546520000|2022-05-26 06:28:40|29637.7|29546.7|29640.9|29549.9|29643.9|29552.9|29637.5|29546.5|19
1653546530000|2022-05-26 06:28:50|29640.7|29549.7|29650.9|29559.9|29650.9|29559.9|29640.7|29549.7|31
1653546540000|2022-05-26 06:29:00|29650.3|29559.3|29642.1|29551.1|29650.3|29559.3|29638.3|29547.3|38
1653546550000|2022-05-26 06:29:10|29640.5|29549.5|29629.3|29538.3|29640.5|29549.5|29629.3|29538.3|32
1653546560000|2022-05-26 06:29:20|29628.4|29537.4|29631.7|29540.7|29633.6|29542.6|29628.4|29537.4|24
1653546570000|2022-05-26 06:29:30|29631.2|29540.2|29602.5|29511.5|29631.7|29540.7|29602.5|29511.5|29
1653546580000|2022-05-26 06:29:40|29603.9|29512.9|29608.8|29517.8|29611.1|29520.1|29601.7|29510.7|35
1653546590000|2022-05-26 06:29:50|29608|29517|29610.7|29519.7|29612|29521|29604|29513|30
1653546600000|2022-05-26 06:30:00|29611|29520|29605.1|29514.1|29611.3|29520.3|29599.9|29508.9|38
1653546610000|2022-05-26 06:30:10|29605|29514|29595.7|29504.7|29605.1|29514.1|29595.7|29504.7|34
1653546620000|2022-05-26 06:30:20|29595.1|29504.1|29598.6|29507.6|29600.5|29509.5|29595.1|29504.1|30
1653546630000|2022-05-26 06:30:30|29598|29507|29595.5|29504.5|29598|29507|29595.5|29504.5|31
1653546640000|2022-05-26 06:30:40|29594.5|29503.5|29593|29502|29596.3|29505.3|29593|29502|34
1653546650000|2022-05-26 06:30:50|29593.4|29502.4|29598.6|29507.6|29602.8|29511.8|29593.2|29502.2|33
1653546660000|2022-05-26 06:31:00|29600.4|29509.4|29598.9|29507.9|29600.4|29509.4|29597.7|29506.7|25
1653546670000|2022-05-26 06:31:10|29599.1|29508.1|29596.8|29505.8|29599.2|29508.2|29596.8|29505.8|12
1653546680000|2022-05-26 06:31:20|29598.8|29507.8|29593.8|29502.8|29598.8|29507.8|29592.8|29501.8|24
1653546690000|2022-05-26 06:31:30|29595.7|29504.7|29591.4|29500.4|29596.9|29505.9|29591.4|29500.4|30
1653546700000|2022-05-26 06:31:40|29591.3|29500.3|29589.6|29498.6|29591.9|29500.9|29588.6|29497.6|16
1653546710000|2022-05-26 06:31:50|29590.9|29499.9|29587|29496|29590.9|29499.9|29572.8|29481.8|18
1653546720000|2022-05-26 06:32:00|29586.6|29495.6|29584.9|29493.9|29590.6|29499.6|29578.2|29487.2|29
1653546730000|2022-05-26 06:32:10|29579.5|29488.5|29561|29470|29583.8|29492.8|29560|29469|33
1653546740000|2022-05-26 06:32:20|29558.9|29467.9|29560.2|29469.2|29561.8|29470.8|29557.8|29466.8|31
1653546750000|2022-05-26 06:32:30|29560.3|29469.3|29574.2|29483.2|29574.2|29483.2|29556.9|29465.9|31
1653546760000|2022-05-26 06:32:40|29574.3|29483.3|29583.3|29492.3|29584.7|29493.7|29573.1|29482.1|35
1653546770000|2022-05-26 06:32:50|29582.7|29491.7|29594.1|29503.1|29597.1|29506.1|29577.8|29486.8|32
1653546780000|2022-05-26 06:33:00|29592.8|29501.8|29593.9|29502.9|29596.8|29505.8|29590.9|29499.9|38
1653546790000|2022-05-26 06:33:10|29594|29503|29596.7|29505.7|29597.5|29506.5|29594|29503|21
1653546800000|2022-05-26 06:33:20|29597|29506|29598.4|29507.4|29599.3|29508.3|29596.1|29505.1|31
1653546810000|2022-05-26 06:33:30|29599.3|29508.3|29601.3|29510.3|29601.4|29510.4|29597.7|29506.7|32
1653546820000|2022-05-26 06:33:40|29601.4|29510.4|29604.7|29513.7|29606.1|29515.1|29600.2|29509.2|22
1653546830000|2022-05-26 06:33:50|29605.6|29514.6|29599.8|29508.8|29610.4|29519.4|29599.8|29508.8|26
1653546840000|2022-05-26 06:34:00|29604.8|29513.8|29610.2|29519.2|29611.7|29520.7|29599.8|29508.8|28
1653546850000|2022-05-26 06:34:10|29610.5|29519.5|29615.3|29524.3|29616.5|29525.5|29609.1|29518.1|33
1653546860000|2022-05-26 06:34:20|29610.4|29519.4|29613.1|29522.1|29614.1|29523.1|29610.3|29519.3|29
1653546870000|2022-05-26 06:34:30|29614|29523|29614.8|29523.8|29616.3|29525.3|29613.1|29522.1|35
1653546880000|2022-05-26 06:34:40|29614.3|29523.3|29614.8|29523.8|29617.2|29526.2|29613.6|29522.6|28
1653546890000|2022-05-26 06:34:50|29615.5|29524.5|29617.6|29526.6|29618.2|29527.2|29614.8|29523.8|26
1653546900000|2022-05-26 06:35:00|29618|29527|29616.8|29525.8|29618|29527|29614.8|29523.8|29
1653546910000|2022-05-26 06:35:10|29617.1|29526.1|29618.1|29527.1|29618.5|29527.5|29615.4|29524.4|28
1653546920000|2022-05-26 06:35:20|29616|29525|29620|29529|29620|29529|29615.9|29524.9|16
1653546930000|2022-05-26 06:35:30|29619.8|29528.8|29619.1|29528.1|29622.2|29531.2|29616.6|29525.6|29
1653546940000|2022-05-26 06:35:40|29617.6|29526.6|29629.3|29538.3|29629.3|29538.3|29617.6|29526.6|22
1653546950000|2022-05-26 06:35:50|29623.7|29532.7|29628.2|29537.2|29629|29538|29623.3|29532.3|25
1653546960000|2022-05-26 06:36:00|29629.3|29538.3|29634.2|29543.2|29639.7|29548.7|29628.2|29537.2|30
1653546970000|2022-05-26 06:36:10|29634.9|29543.9|29636.7|29545.7|29637.9|29546.9|29633.5|29542.5|38
1653546980000|2022-05-26 06:36:20|29636.3|29545.3|29637.8|29546.8|29640.6|29549.6|29636.2|29545.2|21
1653546990000|2022-05-26 06:36:30|29640|29549|29630.1|29539.1|29641.6|29550.6|29627.1|29536.1|34
1653547000000|2022-05-26 06:36:40|29629.2|29538.2|29631|29540|29632.8|29541.8|29628.4|29537.4|28
1653547010000|2022-05-26 06:36:50|29629.9|29538.9|29630.1|29539.1|29632.2|29541.2|29629|29538|27
1653547020000|2022-05-26 06:37:00|29630.3|29539.3|29629.2|29538.2|29630.5|29539.5|29628.1|29537.1|28
1653547030000|2022-05-26 06:37:10|29629.6|29538.6|29630.2|29539.2|29630.7|29539.7|29628.5|29537.5|23
1653547040000|2022-05-26 06:37:20|29630.6|29539.6|29630.6|29539.6|29631|29540|29627.9|29536.9|27
1653547050000|2022-05-26 06:37:30|29631|29540|29638.3|29547.3|29638.3|29547.3|29630.8|29539.8|28
1653547060000|2022-05-26 06:37:40|29638|29547|29635.8|29544.8|29638|29547|29634|29543|30
1653547070000|2022-05-26 06:37:50|29635.5|29544.5|29634.6|29543.6|29636.4|29545.4|29634.6|29543.6|15
1653547080000|2022-05-26 06:38:00|29635.6|29544.6|29636.7|29545.7|29638.5|29547.5|29633.7|29542.7|21
1653547090000|2022-05-26 06:38:10|29636.9|29545.9|29636.6|29545.6|29637.9|29546.9|29636.6|29545.6|3
1653547100000|2022-05-26 06:38:20|29637.1|29546.1|29641.8|29550.8|29644.5|29553.5|29635.7|29544.7|25
1653547110000|2022-05-26 06:38:30|29642.1|29551.1|29642.9|29551.9|29645.1|29554.1|29641.9|29550.9|22
1653547120000|2022-05-26 06:38:40|29643.2|29552.2|29645.5|29554.5|29645.5|29554.5|29643.2|29552.2|28
1653547130000|2022-05-26 06:38:50|29645.3|29554.3|29646.6|29555.6|29647.4|29556.4|29645.3|29554.3|22
1653547140000|2022-05-26 06:39:00|29647.5|29556.5|29648.3|29557.3|29652.5|29561.5|29645.5|29554.5|26
1653547150000|2022-05-26 06:39:10|29648.7|29557.7|29653.7|29562.7|29654.5|29563.5|29648.5|29557.5|28
1653547160000|2022-05-26 06:39:20|29652.1|29561.1|29650.3|29559.3|29654|29563|29650.3|29559.3|20
1653547170000|2022-05-26 06:39:30|29650.7|29559.7|29648.9|29557.9|29651|29560|29648.9|29557.9|20
1653547180000|2022-05-26 06:39:40|29650.2|29559.2|29648.4|29557.4|29650.2|29559.2|29647.2|29556.2|23
1653547190000|2022-05-26 06:39:50|29648.5|29557.5|29649.1|29558.1|29649.1|29558.1|29647.5|29556.5|24
1653547200000|2022-05-26 06:40:00|29648.8|29557.8|29645.6|29554.6|29650.1|29559.1|29645.6|29554.6|24
1653547210000|2022-05-26 06:40:10|29647.3|29556.3|29646.2|29555.2|29650|29559|29642.5|29551.5|26
1653547220000|2022-05-26 06:40:20|29646.1|29555.1|29650|29559|29650.4|29559.4|29645.6|29554.6|24
1653547230000|2022-05-26 06:40:30|29651|29560|29652.9|29561.9|29655.3|29564.3|29650.7|29559.7|30
1653547240000|2022-05-26 06:40:40|29652.8|29561.8|29653.2|29562.2|29655.6|29564.6|29652.6|29561.6|24
1653547250000|2022-05-26 06:40:50|29652.2|29561.2|29652.1|29561.1|29653.3|29562.3|29650.7|29559.7|26
1653547260000|2022-05-26 06:41:00|29652.8|29561.8|29663.7|29572.7|29663.9|29572.9|29652.3|29561.3|30
1653547270000|2022-05-26 06:41:10|29662.4|29571.4|29666.2|29575.2|29666.7|29575.7|29662.2|29571.2|33
1653547280000|2022-05-26 06:41:20|29666.4|29575.4|29665.9|29574.9|29669.2|29578.2|29665.9|29574.9|17
1653547290000|2022-05-26 06:41:30|29669|29578|29668|29577|29670|29579|29665.1|29574.1|27
1653547300000|2022-05-26 06:41:40|29666.7|29575.7|29670.8|29579.8|29671.1|29580.1|29666.7|29575.7|35
1653547310000|2022-05-26 06:41:50|29668.1|29577.1|29665.9|29574.9|29671.6|29580.6|29665.3|29574.3|16
1653547320000|2022-05-26 06:42:00|29667.7|29576.7|29666.5|29575.5|29672.6|29581.6|29665.9|29574.9|18
1653547330000|2022-05-26 06:42:10|29667.6|29576.6|29668.6|29577.6|29670.7|29579.7|29666.3|29575.3|16
1653547340000|2022-05-26 06:42:20|29671.3|29580.3|29667.6|29576.6|29673.2|29582.2|29665.9|29574.9|25
1653547350000|2022-05-26 06:42:30|29667.7|29576.7|29666.8|29575.8|29670.5|29579.5|29666.6|29575.6|26
1653547360000|2022-05-26 06:42:40|29666.4|29575.4|29667.4|29576.4|29669|29578|29666.4|29575.4|23
1653547370000|2022-05-26 06:42:50|29667.2|29576.2|29672.4|29581.4|29673.4|29582.4|29666.3|29575.3|28
1653547380000|2022-05-26 06:43:00|29665.2|29574.2|29656.6|29565.6|29665.2|29574.2|29656.4|29565.4|29
1653547390000|2022-05-26 06:43:10|29656.2|29565.2|29655.7|29564.7|29656.6|29565.6|29655.5|29564.5|18
1653547400000|2022-05-26 06:43:20|29655.8|29564.8|29655.2|29564.2|29657|29566|29653.3|29562.3|26
1653547410000|2022-05-26 06:43:30|29646.5|29555.5|29653|29562|29655.6|29564.6|29642|29551|23
1653547420000|2022-05-26 06:43:40|29649.7|29558.7|29656.4|29565.4|29656.4|29565.4|29647.4|29556.4|18
1653547430000|2022-05-26 06:43:50|29653.2|29562.2|29654.8|29563.8|29656.4|29565.4|29651.9|29560.9|23
1653547440000|2022-05-26 06:44:00|29656.4|29565.4|29656.4|29565.4|29656.4|29565.4|29646.8|29555.8|26
1653547450000|2022-05-26 06:44:10|29654.8|29563.8|29652.6|29561.6|29656.4|29565.4|29652.6|29561.6|14
1653547460000|2022-05-26 06:44:20|29656.4|29565.4|29654.4|29563.4|29656.4|29565.4|29652.6|29561.6|16
1653547470000|2022-05-26 06:44:30|29656.4|29565.4|29651.8|29560.8|29656.4|29565.4|29651.8|29560.8|9
1653547480000|2022-05-26 06:44:40|29646.8|29555.8|29646.8|29555.8|29651.4|29560.4|29646.7|29555.7|5
1653547490000|2022-05-26 06:44:50|29653.2|29562.2|29646.5|29555.5|29653.2|29562.2|29646.4|29555.4|10
1653547500000|2022-05-26 06:45:00|29646.4|29555.4|29642.1|29551.1|29653.2|29562.2|29642.1|29551.1|32
1653547510000|2022-05-26 06:45:10|29642|29551|29642|29551|29644.4|29553.4|29636.8|29545.8|27
1653547520000|2022-05-26 06:45:20|29641.6|29550.6|29633|29542|29641.8|29550.8|29632.3|29541.3|25
1653547530000|2022-05-26 06:45:30|29634.2|29543.2|29629.5|29538.5|29634.2|29543.2|29629.1|29538.1|12
1653547540000|2022-05-26 06:45:40|29628.6|29537.6|29624.4|29533.4|29631|29540|29621.9|29530.9|27
1653547550000|2022-05-26 06:45:50|29624.6|29533.6|29630.2|29539.2|29631.3|29540.3|29621.9|29530.9|38
1653547560000|2022-05-26 06:46:00|29628.9|29537.9|29630.1|29539.1|29633.3|29542.3|29627.9|29536.9|28
1653547570000|2022-05-26 06:46:10|29629.9|29538.9|29627.1|29536.1|29633|29542|29622.3|29531.3|29
1653547580000|2022-05-26 06:46:20|29627.9|29536.9|29630.5|29539.5|29632.5|29541.5|29627|29536|28
1653547590000|2022-05-26 06:46:30|29629.7|29538.7|29631.2|29540.2|29631.2|29540.2|29628.1|29537.1|22
1653547600000|2022-05-26 06:46:40|29629.8|29538.8|29627.6|29536.6|29630.5|29539.5|29625.7|29534.7|29
1653547610000|2022-05-26 06:46:50|29628|29537|29626.6|29535.6|29628.4|29537.4|29625.8|29534.8|29
1653547620000|2022-05-26 06:47:00|29626.8|29535.8|29628.1|29537.1|29628.1|29537.1|29622.7|29531.7|24
1653547630000|2022-05-26 06:47:10|29626.9|29535.9|29626.8|29535.8|29627.9|29536.9|29626.1|29535.1|32
1653547640000|2022-05-26 06:47:20|29626.7|29535.7|29628.8|29537.8|29629.3|29538.3|29626.5|29535.5|25
1653547650000|2022-05-26 06:47:30|29628.7|29537.7|29626|29535|29628.7|29537.7|29625.5|29534.5|31
1653547660000|2022-05-26 06:47:40|29625.9|29534.9|29626.1|29535.1|29627.5|29536.5|29625|29534|21
1653547670000|2022-05-26 06:47:50|29625.8|29534.8|29624.7|29533.7|29627.5|29536.5|29624|29533|26
1653547680000|2022-05-26 06:48:00|29624|29533|29626.8|29535.8|29627.5|29536.5|29622.3|29531.3|28
1653547690000|2022-05-26 06:48:10|29625.1|29534.1|29622|29531|29627.5|29536.5|29621.9|29530.9|29
1653547700000|2022-05-26 06:48:20|29622.6|29531.6|29608.7|29517.7|29623|29532|29608|29517|23
1653547710000|2022-05-26 06:48:30|29608.3|29517.3|29619.4|29528.4|29619.4|29528.4|29608|29517|14
1653547720000|2022-05-26 06:48:40|29616.7|29525.7|29608.9|29517.9|29619.7|29528.7|29608.9|29517.9|19
1653547730000|2022-05-26 06:48:50|29609.5|29518.5|29618.2|29527.2|29619.7|29528.7|29608.6|29517.6|20
1653547740000|2022-05-26 06:49:00|29619.6|29528.6|29617|29526|29622.1|29531.1|29609.9|29518.9|27
1653547750000|2022-05-26 06:49:10|29616.5|29525.5|29615.7|29524.7|29622.1|29531.1|29611.7|29520.7|29
1653547760000|2022-05-26 06:49:20|29616.3|29525.3|29618.3|29527.3|29620.4|29529.4|29612.5|29521.5|28
1653547770000|2022-05-26 06:49:30|29618.2|29527.2|29617|29526|29620|29529|29614|29523|25
1653547780000|2022-05-26 06:49:40|29613.9|29522.9|29610.9|29519.9|29617|29526|29610.9|29519.9|17
1653547790000|2022-05-26 06:49:50|29610.1|29519.1|29615|29524|29615.2|29524.2|29607.3|29516.3|29
1653547800000|2022-05-26 06:50:00|29609.1|29518.1|29602.9|29511.9|29609.1|29518.1|29602.9|29511.9|23
1653547810000|2022-05-26 06:50:10|29604.9|29513.9|29609.4|29518.4|29609.4|29518.4|29602.9|29511.9|24
1653547820000|2022-05-26 06:50:20|29609.3|29518.3|29611.8|29520.8|29613.9|29522.9|29609.3|29518.3|32
1653547830000|2022-05-26 06:50:30|29611.4|29520.4|29612.5|29521.5|29612.6|29521.6|29610.8|29519.8|25
1653547840000|2022-05-26 06:50:40|29611.8|29520.8|29616.4|29525.4|29616.5|29525.5|29607.5|29516.5|26
1653547850000|2022-05-26 06:50:50|29615.4|29524.4|29611.3|29520.3|29616|29525|29608.6|29517.6|33
1653547860000|2022-05-26 06:51:00|29611.4|29520.4|29621|29530|29622|29531|29610.7|29519.7|37
1653547870000|2022-05-26 06:51:10|29619.6|29528.6|29621.2|29530.2|29624.9|29533.9|29619.4|29528.4|32
1653547880000|2022-05-26 06:51:20|29619.8|29528.8|29621.4|29530.4|29621.4|29530.4|29619|29528|32
1653547890000|2022-05-26 06:51:30|29621.2|29530.2|29623.6|29532.6|29625.5|29534.5|29619.9|29528.9|33
1653547900000|2022-05-26 06:51:40|29624.3|29533.3|29624.5|29533.5|29624.5|29533.5|29621.5|29530.5|31
1653547910000|2022-05-26 06:51:50|29623.8|29532.8|29618.1|29527.1|29623.8|29532.8|29616.3|29525.3|33
1653547920000|2022-05-26 06:52:00|29616.6|29525.6|29618.2|29527.2|29622.8|29531.8|29612.1|29521.1|27
1653547930000|2022-05-26 06:52:10|29618.8|29527.8|29615.5|29524.5|29618.8|29527.8|29614.4|29523.4|29
1653547940000|2022-05-26 06:52:20|29615.7|29524.7|29620.4|29529.4|29621.6|29530.6|29615.7|29524.7|28
1653547950000|2022-05-26 06:52:30|29620.5|29529.5|29622|29531|29622|29531|29619.3|29528.3|24
1653547960000|2022-05-26 06:52:40|29621.7|29530.7|29622.2|29531.2|29622.2|29531.2|29621.6|29530.6|14
1653547970000|2022-05-26 06:52:50|29621.9|29530.9|29625.2|29534.2|29626.6|29535.6|29621.9|29530.9|23
1653547980000|2022-05-26 06:53:00|29623.8|29532.8|29623.1|29532.1|29625.6|29534.6|29621.7|29530.7|22
1653547990000|2022-05-26 06:53:10|29623.5|29532.5|29623.5|29532.5|29623.5|29532.5|29622.3|29531.3|11
1653548000000|2022-05-26 06:53:20|29623.2|29532.2|29622.9|29531.9|29623.5|29532.5|29622.8|29531.8|5
1653548010000|2022-05-26 06:53:30|29623.2|29532.2|29623.1|29532.1|29623.5|29532.5|29621.5|29530.5|14
1653548020000|2022-05-26 06:53:40|29624.1|29533.1|29623.6|29532.6|29624.1|29533.1|29623.1|29532.1|7
1653548030000|2022-05-26 06:53:50|29624.1|29533.1|29623.7|29532.7|29624.1|29533.1|29623.6|29532.6|6
1653548040000|2022-05-26 06:54:00|29624.4|29533.4|29624.1|29533.1|29624.4|29533.4|29620.5|29529.5|16
1653548050000|2022-05-26 06:54:10|29621.7|29530.7|29628.4|29537.4|29629.8|29538.8|29620.2|29529.2|31
1653548060000|2022-05-26 06:54:20|29628|29537|29629.7|29538.7|29630.6|29539.6|29627.6|29536.6|20
1653548070000|2022-05-26 06:54:30|29630.2|29539.2|29630.5|29539.5|29631.2|29540.2|29629.4|29538.4|27
1653548080000|2022-05-26 06:54:40|29630.9|29539.9|29630.1|29539.1|29630.9|29539.9|29628.4|29537.4|25
1653548090000|2022-05-26 06:54:50|29630.6|29539.6|29630.4|29539.4|29630.7|29539.7|29628.5|29537.5|19
1653548100000|2022-05-26 06:55:00|29629.6|29538.6|29641.5|29550.5|29645.4|29554.4|29629.6|29538.6|26
1653548110000|2022-05-26 06:55:10|29641.8|29550.8|29641.8|29550.8|29643.8|29552.8|29640.4|29549.4|28
1653548120000|2022-05-26 06:55:20|29642.9|29551.9|29656|29565|29656.4|29565.4|29641.8|29550.8|24
1653548130000|2022-05-26 06:55:30|29657.1|29566.1|29659.2|29568.2|29661.7|29570.7|29656|29565|26
1653548140000|2022-05-26 06:55:40|29657.8|29566.8|29662|29571|29667.6|29576.6|29655|29564|28
1653548150000|2022-05-26 06:55:50|29661.9|29570.9|29667.5|29576.5|29667.5|29576.5|29660.6|29569.6|20
1653548160000|2022-05-26 06:56:00|29661.9|29570.9|29670.1|29579.1|29674.5|29583.5|29660.9|29569.9|26
1653548170000|2022-05-26 06:56:10|29670.3|29579.3|29666.4|29575.4|29670.3|29579.3|29665.8|29574.8|27
1653548180000|2022-05-26 06:56:20|29664|29573|29669.1|29578.1|29672|29581|29664|29573|29
1653548190000|2022-05-26 06:56:30|29669|29578|29667.6|29576.6|29671.3|29580.3|29666.5|29575.5|26
1653548200000|2022-05-26 06:56:40|29666.9|29575.9|29666.8|29575.8|29667.9|29576.9|29660.3|29569.3|33
1653548210000|2022-05-26 06:56:50|29667|29576|29666.9|29575.9|29667|29576|29664.8|29573.8|30
1653548220000|2022-05-26 06:57:00|29668.1|29577.1|29671|29580|29671.2|29580.2|29667.5|29576.5|30
1653548230000|2022-05-26 06:57:10|29671.1|29580.1|29669.5|29578.5|29671.1|29580.1|29668.6|29577.6|27
1653548240000|2022-05-26 06:57:20|29669.9|29578.9|29668.7|29577.7|29670.5|29579.5|29668.4|29577.4|27
1653548250000|2022-05-26 06:57:30|29668.9|29577.9|29671.2|29580.2|29671.9|29580.9|29668.9|29577.9|19
1653548260000|2022-05-26 06:57:40|29669.8|29578.8|29669.8|29578.8|29670.5|29579.5|29668.8|29577.8|19
1653548270000|2022-05-26 06:57:50|29668.7|29577.7|29672.7|29581.7|29672.7|29581.7|29668.7|29577.7|19
1653548280000|2022-05-26 06:58:00|29672.9|29581.9|29685.6|29594.6|29685.7|29594.7|29672.5|29581.5|30
1653548290000|2022-05-26 06:58:10|29683.6|29592.6|29698.2|29607.2|29698.2|29607.2|29683.5|29592.5|34
1653548300000|2022-05-26 06:58:20|29697.7|29606.7|29694.7|29603.7|29699.1|29608.1|29691.8|29600.8|30
1653548310000|2022-05-26 06:58:30|29693.9|29602.9|29695.1|29604.1|29697.2|29606.2|29693.9|29602.9|29
1653548320000|2022-05-26 06:58:40|29694.9|29603.9|29696.8|29605.8|29697.3|29606.3|29693.3|29602.3|32
1653548330000|2022-05-26 06:58:50|29697|29606|29698.7|29607.7|29698.7|29607.7|29695.1|29604.1|32
1653548340000|2022-05-26 06:59:00|29698.6|29607.6|29698.4|29607.4|29700.4|29609.4|29697.9|29606.9|28
1653548350000|2022-05-26 06:59:10|29698.8|29607.8|29699.3|29608.3|29701.6|29610.6|29698.4|29607.4|25
1653548360000|2022-05-26 06:59:20|29699.1|29608.1|29698.9|29607.9|29699.6|29608.6|29696.1|29605.1|21
1653548370000|2022-05-26 06:59:30|29697.3|29606.3|29697.8|29606.8|29699.1|29608.1|29695|29604|27
1653548380000|2022-05-26 06:59:40|29697.2|29606.2|29696.6|29605.6|29698.1|29607.1|29694.2|29603.2|28
1653548390000|2022-05-26 06:59:50|29696.5|29605.5|29696.2|29605.2|29697.3|29606.3|29696.1|29605.1|19
1653548400000|2022-05-26 07:00:00|29696.3|29605.3|29690.3|29599.3|29696.3|29605.3|29689.7|29598.7|26
1653548410000|2022-05-26 07:00:10|29691.7|29600.7|29692.7|29601.7|29696.8|29605.8|29691.7|29600.7|31
1653548420000|2022-05-26 07:00:20|29693.7|29602.7|29685.1|29594.1|29693.7|29602.7|29682.9|29591.9|34
1653548430000|2022-05-26 07:00:30|29684.4|29593.4|29687.8|29596.8|29690|29599|29684.4|29593.4|34
1653548440000|2022-05-26 07:00:40|29685.4|29594.4|29685.4|29594.4|29690.9|29599.9|29682.9|29591.9|31
1653548450000|2022-05-26 07:00:50|29684.7|29593.7|29685.9|29594.9|29687.5|29596.5|29683.3|29592.3|30
1653548460000|2022-05-26 07:01:00|29687.3|29596.3|29686.7|29595.7|29689.7|29598.7|29685|29594|28
1653548470000|2022-05-26 07:01:10|29686.8|29595.8|29687.3|29596.3|29688.7|29597.7|29685.9|29594.9|28
1653548480000|2022-05-26 07:01:20|29687|29596|29688.9|29597.9|29689.1|29598.1|29686.4|29595.4|27
1653548490000|2022-05-26 07:01:30|29688.7|29597.7|29684.5|29593.5|29688.8|29597.8|29683.5|29592.5|25
1653548500000|2022-05-26 07:01:40|29684.4|29593.4|29683.7|29592.7|29685.3|29594.3|29681.9|29590.9|28
1653548510000|2022-05-26 07:01:50|29683.5|29592.5|29692.9|29601.9|29694.6|29603.6|29682.2|29591.2|37
1653548520000|2022-05-26 07:02:00|29693.7|29602.7|29690.3|29599.3|29695.6|29604.6|29690.2|29599.2|26
1653548530000|2022-05-26 07:02:10|29690.7|29599.7|29682.3|29591.3|29691.2|29600.2|29681.7|29590.7|33
1653548540000|2022-05-26 07:02:20|29682.4|29591.4|29677.2|29586.2|29682.6|29591.6|29677.2|29586.2|24
1653548550000|2022-05-26 07:02:30|29679.9|29588.9|29672.6|29581.6|29679.9|29588.9|29669.9|29578.9|29
1653548560000|2022-05-26 07:02:40|29674|29583|29676.7|29585.7|29677.1|29586.1|29671.4|29580.4|24
1653548570000|2022-05-26 07:02:50|29676.4|29585.4|29690.7|29599.7|29695.7|29604.7|29676.2|29585.2|38
1653548580000|2022-05-26 07:03:00|29692.4|29601.4|29695.4|29604.4|29700.5|29609.5|29690.3|29599.3|34
1653548590000|2022-05-26 07:03:10|29694.5|29603.5|29692.4|29601.4|29694.7|29603.7|29689.8|29598.8|27
1653548600000|2022-05-26 07:03:20|29692.2|29601.2|29695.6|29604.6|29695.8|29604.8|29691.8|29600.8|20
1653548610000|2022-05-26 07:03:30|29695.5|29604.5|29691.4|29600.4|29695.5|29604.5|29689.9|29598.9|32
1653548620000|2022-05-26 07:03:40|29691.6|29600.6|29690.6|29599.6|29692.7|29601.7|29690.4|29599.4|22
1653548630000|2022-05-26 07:03:50|29691.6|29600.6|29693.9|29602.9|29694.2|29603.2|29691.2|29600.2|28
1653548640000|2022-05-26 07:04:00|29692.9|29601.9|29685.2|29594.2|29692.9|29601.9|29684.6|29593.6|27
1653548650000|2022-05-26 07:04:10|29685.7|29594.7|29677.8|29586.8|29685.7|29594.7|29677.6|29586.6|20
1653548660000|2022-05-26 07:04:20|29677.6|29586.6|29674.8|29583.8|29680.1|29589.1|29667.7|29576.7|26
1653548670000|2022-05-26 07:04:30|29668.1|29577.1|29682|29591|29682|29591|29667.2|29576.2|16
1653548680000|2022-05-26 07:04:40|29667|29576|29668.4|29577.4|29672.6|29581.6|29666.9|29575.9|17
1653548690000|2022-05-26 07:04:50|29672.2|29581.2|29666.2|29575.2|29673.2|29582.2|29666.2|29575.2|12
1653548700000|2022-05-26 07:05:00|29667.6|29576.6|29661.1|29570.1|29671.6|29580.6|29659.6|29568.6|25
1653548710000|2022-05-26 07:05:10|29659.8|29568.8|29654.6|29563.6|29660.5|29569.5|29648.5|29557.5|35
1653548720000|2022-05-26 07:05:20|29655.3|29564.3|29655.3|29564.3|29658.6|29567.6|29650.7|29559.7|33
1653548730000|2022-05-26 07:05:30|29653.9|29562.9|29655.3|29564.3|29656.9|29565.9|29652.8|29561.8|29
1653548740000|2022-05-26 07:05:40|29655.6|29564.6|29653.6|29562.6|29658.6|29567.6|29652.7|29561.7|28
1653548750000|2022-05-26 07:05:50|29652.7|29561.7|29654.4|29563.4|29657.4|29566.4|29643.5|29552.5|27
1653548760000|2022-05-26 07:06:00|29656.4|29565.4|29638.8|29547.8|29658.6|29567.6|29638.8|29547.8|24
1653548770000|2022-05-26 07:06:10|29638.7|29547.7|29640.4|29549.4|29641.5|29550.5|29633.9|29542.9|22
1653548780000|2022-05-26 07:06:20|29641.5|29550.5|29641.6|29550.6|29642.7|29551.7|29640.1|29549.1|10
1653548790000|2022-05-26 07:06:30|29641.3|29550.3|29641|29550|29641.8|29550.8|29640.4|29549.4|12
1653548800000|2022-05-26 07:06:40|29641.1|29550.1|29637.5|29546.5|29641.7|29550.7|29637.5|29546.5|15
1653548810000|2022-05-26 07:06:50|29638.9|29547.9|29639.9|29548.9|29639.9|29548.9|29637.3|29546.3|12
1653548820000|2022-05-26 07:07:00|29639.5|29548.5|29648.4|29557.4|29648.4|29557.4|29638.4|29547.4|17
1653548830000|2022-05-26 07:07:10|29647.4|29556.4|29640.7|29549.7|29647.4|29556.4|29640.3|29549.3|21
1653548840000|2022-05-26 07:07:20|29641.2|29550.2|29638.6|29547.6|29641.7|29550.7|29638.5|29547.5|14
1653548850000|2022-05-26 07:07:30|29638.3|29547.3|29636.6|29545.6|29640.1|29549.1|29636.1|29545.1|22
1653548860000|2022-05-26 07:07:40|29639.2|29548.2|29636.1|29545.1|29639.2|29548.2|29635.6|29544.6|8
1653548870000|2022-05-26 07:07:50|29635.1|29544.1|29636.1|29545.1|29639.8|29548.8|29635.1|29544.1|9
1653548880000|2022-05-26 07:08:00|29636.2|29545.2|29645|29554|29649.8|29558.8|29636.2|29545.2|35
1653548890000|2022-05-26 07:08:10|29647.6|29556.6|29651.8|29560.8|29652.8|29561.8|29646.4|29555.4|31
1653548900000|2022-05-26 07:08:20|29652.1|29561.1|29650.4|29559.4|29653.5|29562.5|29645.9|29554.9|25
1653548910000|2022-05-26 07:08:30|29649.5|29558.5|29649.2|29558.2|29650.4|29559.4|29642.8|29551.8|28
1653548920000|2022-05-26 07:08:40|29649.1|29558.1|29642.9|29551.9|29651.5|29560.5|29642.7|29551.7|30
1653548930000|2022-05-26 07:08:50|29644.5|29553.5|29648.5|29557.5|29648.7|29557.7|29641.9|29550.9|23
1653548940000|2022-05-26 07:09:00|29647.9|29556.9|29648.9|29557.9|29650.2|29559.2|29643.1|29552.1|33
1653548950000|2022-05-26 07:09:10|29648.1|29557.1|29644.9|29553.9|29648.5|29557.5|29644.9|29553.9|26
1653548960000|2022-05-26 07:09:20|29644.2|29553.2|29646.8|29555.8|29646.8|29555.8|29644.2|29553.2|20
1653548970000|2022-05-26 07:09:30|29646.6|29555.6|29649.5|29558.5|29650.1|29559.1|29646.6|29555.6|29
1653548980000|2022-05-26 07:09:40|29648.6|29557.6|29641.2|29550.2|29649.2|29558.2|29641.1|29550.1|25
1653548990000|2022-05-26 07:09:50|29643.6|29552.6|29646.4|29555.4|29647.2|29556.2|29640.8|29549.8|20
1653549000000|2022-05-26 07:10:00|29646.9|29555.9|29647.9|29556.9|29648.9|29557.9|29646.9|29555.9|20
1653549010000|2022-05-26 07:10:10|29647.8|29556.8|29648.2|29557.2|29649.2|29558.2|29647.4|29556.4|27
1653549020000|2022-05-26 07:10:20|29649|29558|29649.3|29558.3|29653.3|29562.3|29647.7|29556.7|25
1653549030000|2022-05-26 07:10:30|29649.4|29558.4|29654.5|29563.5|29654.5|29563.5|29648.6|29557.6|26
1653549040000|2022-05-26 07:10:40|29655.2|29564.2|29661.9|29570.9|29661.9|29570.9|29646.2|29555.2|32
1653549050000|2022-05-26 07:10:50|29659.2|29568.2|29677.8|29586.8|29677.8|29586.8|29659.2|29568.2|36
1653549060000|2022-05-26 07:11:00|29679.1|29588.1|29678.5|29587.5|29682.1|29591.1|29674.9|29583.9|32
1653549070000|2022-05-26 07:11:10|29678.4|29587.4|29685.7|29594.7|29691.7|29600.7|29677.1|29586.1|37
1653549080000|2022-05-26 07:11:20|29687.3|29596.3|29687.8|29596.8|29688.2|29597.2|29686.3|29595.3|28
1653549090000|2022-05-26 07:11:30|29688|29597|29686|29595|29688.7|29597.7|29684.9|29593.9|29
1653549100000|2022-05-26 07:11:40|29686.9|29595.9|29684.6|29593.6|29687.5|29596.5|29684|29593|28
1653549110000|2022-05-26 07:11:50|29684.5|29593.5|29678.4|29587.4|29684.6|29593.6|29676|29585|32
1653549120000|2022-05-26 07:12:00|29680.9|29589.9|29692.8|29601.8|29697.3|29606.3|29680.9|29589.9|30
1653549130000|2022-05-26 07:12:10|29693.1|29602.1|29697|29606|29698.3|29607.3|29692.7|29601.7|21
1653549140000|2022-05-26 07:12:20|29692.7|29601.7|29691.5|29600.5|29696.6|29605.6|29688.4|29597.4|32
1653549150000|2022-05-26 07:12:30|29691.7|29600.7|29692.9|29601.9|29693.3|29602.3|29690.7|29599.7|24
1653549160000|2022-05-26 07:12:40|29693.1|29602.1|29691.1|29600.1|29693.4|29602.4|29688.8|29597.8|31
1653549170000|2022-05-26 07:12:50|29690.8|29599.8|29682.9|29591.9|29691.8|29600.8|29681.9|29590.9|37
1653549180000|2022-05-26 07:13:00|29681|29590|29673.6|29582.6|29684.6|29593.6|29668.4|29577.4|27
1653549190000|2022-05-26 07:13:10|29664.5|29573.5|29665.6|29574.6|29666.1|29575.1|29657.5|29566.5|13
1653549200000|2022-05-26 07:13:20|29665.4|29574.4|29658|29567|29666.2|29575.2|29656.9|29565.9|18
1653549210000|2022-05-26 07:13:30|29656.4|29565.4|29658.7|29567.7|29658.7|29567.7|29656.1|29565.1|10
1653549220000|2022-05-26 07:13:40|29657.8|29566.8|29657.9|29566.9|29658.7|29567.7|29654.8|29563.8|14
1653549230000|2022-05-26 07:13:50|29657.7|29566.7|29650.6|29559.6|29657.9|29566.9|29650.2|29559.2|28
1653549240000|2022-05-26 07:14:00|29649.8|29558.8|29649.6|29558.6|29650.6|29559.6|29649.6|29558.6|5
1653549250000|2022-05-26 07:14:10|29647.6|29556.6|29649|29558|29651|29560|29647.6|29556.6|13
1653549260000|2022-05-26 07:14:20|29649.6|29558.6|29648.8|29557.8|29651|29560|29647.1|29556.1|11
1653549270000|2022-05-26 07:14:30|29648.6|29557.6|29650.6|29559.6|29652.5|29561.5|29644.8|29553.8|24
1653549280000|2022-05-26 07:14:40|29650.4|29559.4|29650.3|29559.3|29651.2|29560.2|29647.1|29556.1|14
1653549290000|2022-05-26 07:14:50|29648.9|29557.9|29643.4|29552.4|29651|29560|29641.6|29550.6|24
1653549300000|2022-05-26 07:15:00|29649.1|29558.1|29651|29560|29651|29560|29635|29544|13
1653549310000|2022-05-26 07:15:10|29649.2|29558.2|29645.9|29554.9|29651|29560|29643.2|29552.2|15
1653549320000|2022-05-26 07:15:20|29646|29555|29646.2|29555.2|29648.2|29557.2|29646|29555|7
1653549330000|2022-05-26 07:15:30|29647|29556|29645.4|29554.4|29648.5|29557.5|29643.4|29552.4|17
1653549340000|2022-05-26 07:15:40|29645.3|29554.3|29646.2|29555.2|29651|29560|29643.3|29552.3|18
1653549350000|2022-05-26 07:15:50|29643.3|29552.3|29619.1|29528.1|29644|29553|29619.1|29528.1|29
1653549360000|2022-05-26 07:16:00|29622|29531|29611.5|29520.5|29627.4|29536.4|29611.5|29520.5|31
1653549370000|2022-05-26 07:16:10|29618.5|29527.5|29621.5|29530.5|29622.6|29531.6|29611.5|29520.5|23
1653549380000|2022-05-26 07:16:20|29621.8|29530.8|29625.7|29534.7|29626.5|29535.5|29621.8|29530.8|24
1653549390000|2022-05-26 07:16:30|29625.6|29534.6|29613.8|29522.8|29625.6|29534.6|29612.7|29521.7|24
1653549400000|2022-05-26 07:16:40|29612.3|29521.3|29615|29524|29617.8|29526.8|29611.5|29520.5|16
1653549410000|2022-05-26 07:16:50|29615.2|29524.2|29615|29524|29620.8|29529.8|29611.5|29520.5|16
1653549420000|2022-05-26 07:17:00|29611.5|29520.5|29612.9|29521.9|29620.8|29529.8|29611.5|29520.5|26
1653549430000|2022-05-26 07:17:10|29615.4|29524.4|29619.5|29528.5|29619.5|29528.5|29612.8|29521.8|19
1653549440000|2022-05-26 07:17:20|29619.8|29528.8|29623.1|29532.1|29624.3|29533.3|29617.6|29526.6|29
1653549450000|2022-05-26 07:17:30|29623.2|29532.2|29625|29534|29627.3|29536.3|29623.2|29532.2|29
1653549460000|2022-05-26 07:17:40|29624.4|29533.4|29623.7|29532.7|29627.1|29536.1|29620.9|29529.9|24
1653549470000|2022-05-26 07:17:50|29625.6|29534.6|29626.6|29535.6|29627.1|29536.1|29623.7|29532.7|17
1653549480000|2022-05-26 07:18:00|29623.7|29532.7|29620.6|29529.6|29626.3|29535.3|29619.6|29528.6|25
1653549490000|2022-05-26 07:18:10|29620.5|29529.5|29615.4|29524.4|29622.1|29531.1|29615.4|29524.4|27
1653549500000|2022-05-26 07:18:20|29615.5|29524.5|29618.2|29527.2|29621.8|29530.8|29615.5|29524.5|15
1653549510000|2022-05-26 07:18:30|29616.3|29525.3|29619.9|29528.9|29619.9|29528.9|29616.3|29525.3|21
1653549520000|2022-05-26 07:18:40|29619.5|29528.5|29623.3|29532.3|29623.7|29532.7|29618.8|29527.8|18
1653549530000|2022-05-26 07:18:50|29623.2|29532.2|29614.1|29523.1|29623.3|29532.3|29613.2|29522.2|25
1653549540000|2022-05-26 07:19:00|29614.3|29523.3|29614.4|29523.4|29614.5|29523.5|29613.3|29522.3|22
1653549550000|2022-05-26 07:19:10|29614.3|29523.3|29612.8|29521.8|29614.3|29523.3|29612.8|29521.8|4
1653549560000|2022-05-26 07:19:20|29613.7|29522.7|29612.9|29521.9|29614.7|29523.7|29612.9|29521.9|10
1653549570000|2022-05-26 07:19:30|29612.8|29521.8|29612.8|29521.8|29612.8|29521.8|29612.1|29521.1|7
1653549580000|2022-05-26 07:19:40|29613.5|29522.5|29604.2|29513.2|29613.5|29522.5|29603.9|29512.9|32
1653549590000|2022-05-26 07:19:50|29604.7|29513.7|29603.8|29512.8|29609.2|29518.2|29602.5|29511.5|30
1653549600000|2022-05-26 07:20:00|29604.8|29513.8|29606.3|29515.3|29606.8|29515.8|29604.8|29513.8|27
1653549610000|2022-05-26 07:20:10|29605.7|29514.7|29609.8|29518.8|29610|29519|29604.4|29513.4|31
1653549620000|2022-05-26 07:20:20|29609.3|29518.3|29607.9|29516.9|29610.1|29519.1|29607|29516|27
1653549630000|2022-05-26 07:20:30|29608.1|29517.1|29610.3|29519.3|29610.3|29519.3|29605|29514|26
1653549640000|2022-05-26 07:20:40|29610.4|29519.4|29614.4|29523.4|29614.4|29523.4|29607.9|29516.9|33
1653549650000|2022-05-26 07:20:50|29615.4|29524.4|29612.5|29521.5|29615.4|29524.4|29611.7|29520.7|23
1653549660000|2022-05-26 07:21:00|29612.7|29521.7|29601.8|29510.8|29612.7|29521.7|29600.5|29509.5|25
1653549670000|2022-05-26 07:21:10|29601.6|29510.6|29600.9|29509.9|29601.9|29510.9|29600.7|29509.7|23
1653549680000|2022-05-26 07:21:20|29601.3|29510.3|29601.3|29510.3|29601.7|29510.7|29600.2|29509.2|21
1653549690000|2022-05-26 07:21:30|29601.2|29510.2|29599.1|29508.1|29601.4|29510.4|29597.4|29506.4|27
1653549700000|2022-05-26 07:21:40|29599|29508|29591.6|29500.6|29601.3|29510.3|29591.4|29500.4|27
1653549710000|2022-05-26 07:21:50|29592.3|29501.3|29608.1|29517.1|29608.2|29517.2|29590.8|29499.8|34
1653549720000|2022-05-26 07:22:00|29608|29517|29614.9|29523.9|29614.9|29523.9|29603.9|29512.9|31
1653549730000|2022-05-26 07:22:10|29616|29525|29614.8|29523.8|29616.1|29525.1|29610|29519|35
1653549740000|2022-05-26 07:22:20|29616|29525|29623.2|29532.2|29631.8|29540.8|29615|29524|33
1653549750000|2022-05-26 07:22:30|29625.8|29534.8|29651.4|29560.4|29656|29565|29624|29533|34
1653549760000|2022-05-26 07:22:40|29649.8|29558.8|29653.4|29562.4|29657.9|29566.9|29647|29556|37
1653549770000|2022-05-26 07:22:50|29653|29562|29651.4|29560.4|29656.8|29565.8|29651.2|29560.2|29
1653549780000|2022-05-26 07:23:00|29652.1|29561.1|29650.4|29559.4|29652.9|29561.9|29640.1|29549.1|37
1653549790000|2022-05-26 07:23:10|29649.6|29558.6|29651.8|29560.8|29651.8|29560.8|29646.6|29555.6|30
1653549800000|2022-05-26 07:23:20|29651.9|29560.9|29659.8|29568.8|29659.8|29568.8|29651.9|29560.9|32
1653549810000|2022-05-26 07:23:30|29664.3|29573.3|29664.9|29573.9|29665.6|29574.6|29659.7|29568.7|31
1653549820000|2022-05-26 07:23:40|29669.7|29578.7|29667.4|29576.4|29669.7|29578.7|29661.8|29570.8|32
1653549830000|2022-05-26 07:23:50|29665.4|29574.4|29664.3|29573.3|29668.1|29577.1|29659.3|29568.3|31
1653549840000|2022-05-26 07:24:00|29668.1|29577.1|29665.2|29574.2|29669.2|29578.2|29658.6|29567.6|31
1653549850000|2022-05-26 07:24:10|29665.4|29574.4|29667|29576|29667.7|29576.7|29659.3|29568.3|34
1653549860000|2022-05-26 07:24:20|29661.9|29570.9|29673|29582|29673.1|29582.1|29661.5|29570.5|23
1653549870000|2022-05-26 07:24:30|29675.1|29584.1|29683.1|29592.1|29686.8|29595.8|29675.1|29584.1|40
1653549880000|2022-05-26 07:24:40|29682.8|29591.8|29682.9|29591.9|29684.2|29593.2|29682.3|29591.3|36
1653549890000|2022-05-26 07:24:50|29683.6|29592.6|29674.8|29583.8|29683.6|29592.6|29670.7|29579.7|36
1653549900000|2022-05-26 07:25:00|29674.5|29583.5|29681.5|29590.5|29682|29591|29673.3|29582.3|33
1653549910000|2022-05-26 07:25:10|29682.3|29591.3|29675.4|29584.4|29682.4|29591.4|29673.1|29582.1|34
1653549920000|2022-05-26 07:25:20|29675.8|29584.8|29675.2|29584.2|29676.7|29585.7|29675.1|29584.1|30
1653549930000|2022-05-26 07:25:30|29674.7|29583.7|29674.9|29583.9|29675.3|29584.3|29674|29583|30
1653549940000|2022-05-26 07:25:40|29673.7|29582.7|29679.1|29588.1|29679.6|29588.6|29673.7|29582.7|32
1653549950000|2022-05-26 07:25:50|29679.2|29588.2|29675.5|29584.5|29679.5|29588.5|29674.7|29583.7|30
1653549960000|2022-05-26 07:26:00|29675.3|29584.3|29674.6|29583.6|29676|29585|29672.1|29581.1|26
1653549970000|2022-05-26 07:26:10|29673.8|29582.8|29670.9|29579.9|29674.9|29583.9|29670.1|29579.1|24
1653549980000|2022-05-26 07:26:20|29672|29581|29671.4|29580.4|29673.7|29582.7|29669.5|29578.5|29
1653549990000|2022-05-26 07:26:30|29670.4|29579.4|29669.5|29578.5|29673.8|29582.8|29669|29578|29
1653550000000|2022-05-26 07:26:40|29670.9|29579.9|29670.3|29579.3|29673.8|29582.8|29669|29578|26
1653550010000|2022-05-26 07:26:50|29669.5|29578.5|29672.5|29581.5|29674.5|29583.5|29669.5|29578.5|24
1653550020000|2022-05-26 07:27:00|29672.3|29581.3|29674.3|29583.3|29674.3|29583.3|29670.7|29579.7|30
1653550030000|2022-05-26 07:27:10|29674.1|29583.1|29672.4|29581.4|29674.5|29583.5|29670.7|29579.7|23
1653550040000|2022-05-26 07:27:20|29672.7|29581.7|29674.5|29583.5|29674.5|29583.5|29672.4|29581.4|22
1653550050000|2022-05-26 07:27:30|29672.4|29581.4|29672.6|29581.6|29674.5|29583.5|29667.9|29576.9|25
1653550060000|2022-05-26 07:27:40|29668.4|29577.4|29665.9|29574.9|29672.6|29581.6|29664.3|29573.3|32
1653550070000|2022-05-26 07:27:50|29664.9|29573.9|29652.8|29561.8|29665.4|29574.4|29652.2|29561.2|32
1653550080000|2022-05-26 07:28:00|29651.7|29560.7|29648.9|29557.9|29652.8|29561.8|29648.7|29557.7|30
1653550090000|2022-05-26 07:28:10|29649|29558|29650|29559|29650.3|29559.3|29647.1|29556.1|21
1653550100000|2022-05-26 07:28:20|29653.8|29562.8|29661.9|29570.9|29662|29571|29653.8|29562.8|22
1653550110000|2022-05-26 07:28:30|29663.6|29572.6|29663.5|29572.5|29668.9|29577.9|29662.3|29571.3|30
1653550120000|2022-05-26 07:28:40|29663|29572|29670.3|29579.3|29672.6|29581.6|29663|29572|32
1653550130000|2022-05-26 07:28:50|29670.5|29579.5|29671.7|29580.7|29673|29582|29670.4|29579.4|26
1653550140000|2022-05-26 07:29:00|29671.8|29580.8|29675|29584|29677.2|29586.2|29671.6|29580.6|22
1653550150000|2022-05-26 07:29:10|29677.2|29586.2|29679.1|29588.1|29679.6|29588.6|29674.9|29583.9|7
1653550160000|2022-05-26 07:29:20|29679.5|29588.5|29678|29587|29679.7|29588.7|29677.5|29586.5|13
1653550170000|2022-05-26 07:29:30|29678.1|29587.1|29678.4|29587.4|29678.4|29587.4|29676.9|29585.9|19
1653550180000|2022-05-26 07:29:40|29678.5|29587.5|29678.6|29587.6|29678.6|29587.6|29677.5|29586.5|16
1653550190000|2022-05-26 07:29:50|29678.4|29587.4|29678.6|29587.6|29678.6|29587.6|29678.1|29587.1|5
1653550200000|2022-05-26 07:30:00|29678.4|29587.4|29680.3|29589.3|29687.3|29596.3|29677.5|29586.5|31
1653550210000|2022-05-26 07:30:10|29678.7|29587.7|29681|29590|29681.3|29590.3|29677.5|29586.5|14
1653550220000|2022-05-26 07:30:20|29680.6|29589.6|29679.1|29588.1|29680.9|29589.9|29676.4|29585.4|21
1653550230000|2022-05-26 07:30:30|29680.9|29589.9|29674.1|29583.1|29680.9|29589.9|29671.1|29580.1|32
1653550240000|2022-05-26 07:30:40|29674.2|29583.2|29677.8|29586.8|29677.8|29586.8|29672.5|29581.5|28
1653550250000|2022-05-26 07:30:50|29676.9|29585.9|29673.4|29582.4|29678.2|29587.2|29670.9|29579.9|26
1653550260000|2022-05-26 07:31:00|29671.8|29580.8|29674.7|29583.7|29677.5|29586.5|29670.9|29579.9|33
1653550270000|2022-05-26 07:31:10|29674.3|29583.3|29676.5|29585.5|29676.9|29585.9|29672.9|29581.9|26
1653550280000|2022-05-26 07:31:20|29677|29586|29677.2|29586.2|29678|29587|29672.3|29581.3|22
1653550290000|2022-05-26 07:31:30|29677|29586|29674|29583|29677.4|29586.4|29673.5|29582.5|28
1653550300000|2022-05-26 07:31:40|29673.9|29582.9|29672.9|29581.9|29677.9|29586.9|29672.4|29581.4|24
1653550310000|2022-05-26 07:31:50|29672.6|29581.6|29676.4|29585.4|29677.4|29586.4|29671.4|29580.4|33
1653550320000|2022-05-26 07:32:00|29676.3|29585.3|29678.4|29587.4|29678.4|29587.4|29673|29582|29
1653550330000|2022-05-26 07:32:10|29678.5|29587.5|29676.9|29585.9|29679.1|29588.1|29676.7|29585.7|31
1653550340000|2022-05-26 07:32:20|29678.3|29587.3|29676|29585|29679.9|29588.9|29674.2|29583.2|30
1653550350000|2022-05-26 07:32:30|29676.1|29585.1|29676.9|29585.9|29677.3|29586.3|29675.6|29584.6|18
1653550360000|2022-05-26 07:32:40|29677.1|29586.1|29677.1|29586.1|29678.5|29587.5|29676.9|29585.9|15
1653550370000|2022-05-26 07:32:50|29677.3|29586.3|29682.5|29591.5|29682.6|29591.6|29677.1|29586.1|32
1653550380000|2022-05-26 07:33:00|29682.4|29591.4|29682.6|29591.6|29684.1|29593.1|29680.9|29589.9|27
1653550390000|2022-05-26 07:33:10|29682.5|29591.5|29683.7|29592.7|29684.4|29593.4|29680.9|29589.9|29
1653550400000|2022-05-26 07:33:20|29684.2|29593.2|29685.7|29594.7|29686.3|29595.3|29683.5|29592.5|29
1653550410000|2022-05-26 07:33:30|29686.3|29595.3|29686.4|29595.4|29687|29596|29685.6|29594.6|19
1653550420000|2022-05-26 07:33:40|29687|29596|29690.9|29599.9|29691.2|29600.2|29686.3|29595.3|18
1653550430000|2022-05-26 07:33:50|29685.5|29594.5|29690.6|29599.6|29692.6|29601.6|29685.5|29594.5|20
1653550440000|2022-05-26 07:34:00|29695.7|29604.7|29700.6|29609.6|29701.7|29610.7|29685.5|29594.5|17
1653550450000|2022-05-26 07:34:10|29700.4|29609.4|29694.2|29603.2|29705.2|29614.2|29691.8|29600.8|17
1653550460000|2022-05-26 07:34:20|29694.9|29603.9|29699.1|29608.1|29704.6|29613.6|29694.9|29603.9|26
1653550470000|2022-05-26 07:34:30|29700.7|29609.7|29725.3|29634.3|29725.3|29634.3|29694.9|29603.9|29
1653550480000|2022-05-26 07:34:40|29724.8|29633.8|29715.8|29624.8|29724.8|29633.8|29708.7|29617.7|30
1653550490000|2022-05-26 07:34:50|29714.6|29623.6|29712.6|29621.6|29715.3|29624.3|29711.1|29620.1|29
1653550500000|2022-05-26 07:35:00|29712.2|29621.2|29702.5|29611.5|29715.7|29624.7|29699.9|29608.9|36
1653550510000|2022-05-26 07:35:10|29702|29611|29703.6|29612.6|29704.7|29613.7|29700.4|29609.4|31
1653550520000|2022-05-26 07:35:20|29703.3|29612.3|29705.5|29614.5|29706|29615|29703.3|29612.3|19
1653550530000|2022-05-26 07:35:30|29705.4|29614.4|29704.8|29613.8|29706.1|29615.1|29703.5|29612.5|25
1653550540000|2022-05-26 07:35:40|29704.2|29613.2|29708.6|29617.6|29712.2|29621.2|29704.2|29613.2|25
1653550550000|2022-05-26 07:35:50|29708.5|29617.5|29706.3|29615.3|29708.8|29617.8|29703.9|29612.9|29
1653550560000|2022-05-26 07:36:00|29705.5|29614.5|29705.1|29614.1|29708.4|29617.4|29703.7|29612.7|27
1653550570000|2022-05-26 07:36:10|29702.6|29611.6|29706.9|29615.9|29708.2|29617.2|29702.5|29611.5|15
1653550580000|2022-05-26 07:36:20|29707.3|29616.3|29706.5|29615.5|29708.9|29617.9|29706.2|29615.2|27
1653550590000|2022-05-26 07:36:30|29706.6|29615.6|29708|29617|29708.8|29617.8|29706.2|29615.2|24
1653550600000|2022-05-26 07:36:40|29707.2|29616.2|29706.9|29615.9|29708.4|29617.4|29705.2|29614.2|28
1653550610000|2022-05-26 07:36:50|29706.1|29615.1|29707.3|29616.3|29707.7|29616.7|29705.3|29614.3|23
1653550620000|2022-05-26 07:37:00|29706.4|29615.4|29706.9|29615.9|29709.3|29618.3|29706.2|29615.2|27
1653550630000|2022-05-26 07:37:10|29706.6|29615.6|29709|29618|29709.9|29618.9|29706.6|29615.6|27
1653550640000|2022-05-26 07:37:20|29708.9|29617.9|29708.8|29617.8|29709.6|29618.6|29707.6|29616.6|27
1653550650000|2022-05-26 07:37:30|29709.1|29618.1|29709.4|29618.4|29709.6|29618.6|29708.4|29617.4|16
1653550660000|2022-05-26 07:37:40|29709.5|29618.5|29708|29617|29710.5|29619.5|29708|29617|22
1653550670000|2022-05-26 07:37:50|29708.5|29617.5|29715.8|29624.8|29715.9|29624.9|29708.3|29617.3|20
1653550680000|2022-05-26 07:38:00|29715.7|29624.7|29721.5|29630.5|29721.5|29630.5|29715.7|29624.7|22
1653550690000|2022-05-26 07:38:10|29718.7|29627.7|29735|29644|29735.1|29644.1|29718.7|29627.7|31
1653550700000|2022-05-26 07:38:20|29732.6|29641.6|29737.7|29646.7|29745.3|29654.3|29731.6|29640.6|33
1653550710000|2022-05-26 07:38:30|29734.4|29643.4|29734.3|29643.3|29742.4|29651.4|29733.6|29642.6|32
1653550720000|2022-05-26 07:38:40|29735.7|29644.7|29736.7|29645.7|29738.7|29647.7|29732.9|29641.9|35
1653550730000|2022-05-26 07:38:50|29734.6|29643.6|29736|29645|29738|29647|29731|29640|32
1653550740000|2022-05-26 07:39:00|29735.8|29644.8|29740.2|29649.2|29740.2|29649.2|29734.6|29643.6|33
1653550750000|2022-05-26 07:39:10|29739.2|29648.2|29736.7|29645.7|29739.7|29648.7|29734.4|29643.4|33
1653550760000|2022-05-26 07:39:20|29738|29647|29736.3|29645.3|29739.9|29648.9|29732.9|29641.9|32
1653550770000|2022-05-26 07:39:30|29740.1|29649.1|29740|29649|29740.4|29649.4|29732.9|29641.9|23
1653550780000|2022-05-26 07:39:40|29740.3|29649.3|29738.6|29647.6|29743.9|29652.9|29736.2|29645.2|30
1653550790000|2022-05-26 07:39:50|29738.9|29647.9|29741.4|29650.4|29744.2|29653.2|29735.1|29644.1|30
1653550800000|2022-05-26 07:40:00|29741.9|29650.9|29737.2|29646.2|29743.5|29652.5|29732.8|29641.8|33
1653550810000|2022-05-26 07:40:10|29738|29647|29739.9|29648.9|29741.8|29650.8|29732.9|29641.9|33
1653550820000|2022-05-26 07:40:20|29740.8|29649.8|29722|29631|29740.8|29649.8|29720.3|29629.3|31
1653550830000|2022-05-26 07:40:30|29720.3|29629.3|29721|29630|29722.6|29631.6|29719.8|29628.8|16
1653550840000|2022-05-26 07:40:40|29721.8|29630.8|29719.7|29628.7|29722.5|29631.5|29719.6|29628.6|19
1653550850000|2022-05-26 07:40:50|29721.7|29630.7|29723.1|29632.1|29723.1|29632.1|29720.1|29629.1|21
1653550860000|2022-05-26 07:41:00|29724.5|29633.5|29729.9|29638.9|29733.2|29642.2|29724.5|29633.5|29
1653550870000|2022-05-26 07:41:10|29730|29639|29731.6|29640.6|29732|29641|29729.5|29638.5|24
1653550880000|2022-05-26 07:41:20|29732.9|29641.9|29730.8|29639.8|29733.2|29642.2|29727.7|29636.7|28
1653550890000|2022-05-26 07:41:30|29731|29640|29731.2|29640.2|29732.2|29641.2|29729.9|29638.9|13
1653550900000|2022-05-26 07:41:40|29731.3|29640.3|29729.4|29638.4|29732.2|29641.2|29729.2|29638.2|11
1653550910000|2022-05-26 07:41:50|29729.1|29638.1|29737.9|29646.9|29737.9|29646.9|29727.9|29636.9|23
1653550920000|2022-05-26 07:42:00|29737.7|29646.7|29737.6|29646.6|29741.1|29650.1|29732.3|29641.3|21
1653550930000|2022-05-26 07:42:10|29744|29653|29737.9|29646.9|29744|29653|29737.9|29646.9|20
1653550940000|2022-05-26 07:42:20|29740.2|29649.2|29737.9|29646.9|29744.3|29653.3|29737.4|29646.4|24
1653550950000|2022-05-26 07:42:30|29739.8|29648.8|29739.4|29648.4|29745.4|29654.4|29737.5|29646.5|33
1653550960000|2022-05-26 07:42:40|29743.2|29652.2|29731.3|29640.3|29744.1|29653.1|29731.3|29640.3|31
1653550970000|2022-05-26 07:42:50|29732.1|29641.1|29731.6|29640.6|29733.4|29642.4|29730.9|29639.9|31
1653550980000|2022-05-26 07:43:00|29731.7|29640.7|29736.2|29645.2|29736.2|29645.2|29731.6|29640.6|27
1653550990000|2022-05-26 07:43:10|29737.6|29646.6|29736.8|29645.8|29738.3|29647.3|29733.3|29642.3|27
1653551000000|2022-05-26 07:43:20|29736.9|29645.9|29736.9|29645.9|29737.5|29646.5|29736.2|29645.2|19
1653551010000|2022-05-26 07:43:30|29737|29646|29736.2|29645.2|29737.4|29646.4|29736.2|29645.2|15
1653551020000|2022-05-26 07:43:40|29736.5|29645.5|29736.1|29645.1|29737.6|29646.6|29732.9|29641.9|28
1653551030000|2022-05-26 07:43:50|29737|29646|29734.9|29643.9|29737|29646|29733.1|29642.1|27
1653551040000|2022-05-26 07:44:00|29733.5|29642.5|29730.8|29639.8|29734.6|29643.6|29727.8|29636.8|28
1653551050000|2022-05-26 07:44:10|29728.2|29637.2|29721.2|29630.2|29732.9|29641.9|29721.2|29630.2|28
1653551060000|2022-05-26 07:44:20|29727|29636|29722|29631|29727.9|29636.9|29713.5|29622.5|26
1653551070000|2022-05-26 07:44:30|29725.3|29634.3|29715|29624|29725.3|29634.3|29713.8|29622.8|31
1653551080000|2022-05-26 07:44:40|29714.9|29623.9|29712.7|29621.7|29714.9|29623.9|29711.9|29620.9|7
1653551090000|2022-05-26 07:44:50|29712.6|29621.6|29713.1|29622.1|29713.8|29622.8|29712.6|29621.6|6
1653551100000|2022-05-26 07:45:00|29711.9|29620.9|29712.6|29621.6|29713.1|29622.1|29711.9|29620.9|8
1653551110000|2022-05-26 07:45:10|29712.5|29621.5|29713|29622|29713|29622|29712.3|29621.3|6
1653551120000|2022-05-26 07:45:20|29713.1|29622.1|29717.1|29626.1|29717.1|29626.1|29713.1|29622.1|9
1653551130000|2022-05-26 07:45:30|29720.4|29629.4|29717.1|29626.1|29722.6|29631.6|29717.1|29626.1|8
1653551140000|2022-05-26 07:45:40|29720.3|29629.3|29721.2|29630.2|29722.6|29631.6|29715.4|29624.4|23
1653551150000|2022-05-26 07:45:50|29719.6|29628.6|29721.2|29630.2|29722.6|29631.6|29716.2|29625.2|21
1653551160000|2022-05-26 07:46:00|29719.7|29628.7|29721.2|29630.2|29722.6|29631.6|29719.7|29628.7|9
1653551170000|2022-05-26 07:46:10|29721.4|29630.4|29727|29636|29727.4|29636.4|29721.2|29630.2|12
1653551180000|2022-05-26 07:46:20|29727.4|29636.4|29727.4|29636.4|29727.4|29636.4|29727|29636|5
1653551200000|2022-05-26 07:46:40|29728.5|29637.5|29730.2|29639.2|29730.2|29639.2|29727.4|29636.4|6
1653551210000|2022-05-26 07:46:50|29730.1|29639.1|29732|29641|29733.3|29642.3|29730.1|29639.1|14
1653551220000|2022-05-26 07:47:00|29732.1|29641.1|29728.1|29637.1|29732.4|29641.4|29727.4|29636.4|21
1653551230000|2022-05-26 07:47:10|29728.9|29637.9|29727.6|29636.6|29728.9|29637.9|29727.3|29636.3|22
1653551240000|2022-05-26 07:47:20|29727.7|29636.7|29730.3|29639.3|29731.8|29640.8|29727.4|29636.4|20
1653551250000|2022-05-26 07:47:30|29730.2|29639.2|29728.7|29637.7|29730.2|29639.2|29726.9|29635.9|21
1653551260000|2022-05-26 07:47:40|29729.8|29638.8|29727.7|29636.7|29730.5|29639.5|29725.6|29634.6|24
1653551270000|2022-05-26 07:47:50|29726|29635|29727.7|29636.7|29727.7|29636.7|29726|29635|15
1653551280000|2022-05-26 07:48:00|29727.1|29636.1|29725.7|29634.7|29727.6|29636.6|29725.1|29634.1|29
1653551290000|2022-05-26 07:48:10|29726.1|29635.1|29725.3|29634.3|29728|29637|29724.4|29633.4|24
1653551300000|2022-05-26 07:48:20|29725.9|29634.9|29725.2|29634.2|29727.7|29636.7|29725.2|29634.2|24
1653551310000|2022-05-26 07:48:30|29725.6|29634.6|29723.4|29632.4|29725.8|29634.8|29723.4|29632.4|12
1653551320000|2022-05-26 07:48:40|29720.1|29629.1|29716.1|29625.1|29720.1|29629.1|29712.3|29621.3|12
1653551330000|2022-05-26 07:48:50|29715.9|29624.9|29712.8|29621.8|29722.4|29631.4|29711.9|29620.9|18
1653551340000|2022-05-26 07:49:00|29711.9|29620.9|29718.2|29627.2|29718.8|29627.8|29711.9|29620.9|24
1653551350000|2022-05-26 07:49:10|29717.9|29626.9|29716.8|29625.8|29722.4|29631.4|29713|29622|16
1653551360000|2022-05-26 07:49:20|29716.6|29625.6|29719|29628|29726.6|29635.6|29713.4|29622.4|15
1653551370000|2022-05-26 07:49:30|29718.4|29627.4|29718.1|29627.1|29726.6|29635.6|29718.1|29627.1|23
1653551380000|2022-05-26 07:49:40|29717|29626|29718.1|29627.1|29718.7|29627.7|29716.6|29625.6|23
1653551390000|2022-05-26 07:49:50|29716.8|29625.8|29716.7|29625.7|29718.2|29627.2|29715.8|29624.8|27
1653551400000|2022-05-26 07:50:00|29718.8|29627.8|29711.9|29620.9|29718.8|29627.8|29709.9|29618.9|22
1653551410000|2022-05-26 07:50:10|29709.9|29618.9|29710.9|29619.9|29711.9|29620.9|29709.6|29618.6|10
1653551420000|2022-05-26 07:50:20|29710.8|29619.8|29707.3|29616.3|29711.9|29620.9|29707.3|29616.3|11
1653551430000|2022-05-26 07:50:30|29708.5|29617.5|29708.5|29617.5|29709.6|29618.6|29707.3|29616.3|15
1653551440000|2022-05-26 07:50:40|29709.1|29618.1|29706.2|29615.2|29709.1|29618.1|29706.2|29615.2|16
1653551450000|2022-05-26 07:50:50|29706.7|29615.7|29705.4|29614.4|29707.3|29616.3|29705.4|29614.4|11
1653551460000|2022-05-26 07:51:00|29706|29615|29707.2|29616.2|29710.9|29619.9|29704.9|29613.9|12
1653551470000|2022-05-26 07:51:10|29707.9|29616.9|29707.2|29616.2|29708.6|29617.6|29707.2|29616.2|6
1653551480000|2022-05-26 07:51:20|29707.7|29616.7|29707.9|29616.9|29709.3|29618.3|29706.4|29615.4|12
1653551490000|2022-05-26 07:51:30|29708.6|29617.6|29704.8|29613.8|29708.6|29617.6|29703.4|29612.4|17
1653551500000|2022-05-26 07:51:40|29704.2|29613.2|29712.2|29621.2|29718.2|29627.2|29704.2|29613.2|26
1653551510000|2022-05-26 07:51:50|29712.6|29621.6|29718.6|29627.6|29718.6|29627.6|29712.6|29621.6|19
1653551520000|2022-05-26 07:52:00|29718.4|29627.4|29715.1|29624.1|29720.5|29629.5|29714.5|29623.5|20
1653551530000|2022-05-26 07:52:10|29719.4|29628.4|29723.8|29632.8|29723.8|29632.8|29715.1|29624.1|16
1653551540000|2022-05-26 07:52:20|29727.5|29636.5|29728.1|29637.1|29731.6|29640.6|29722.1|29631.1|33
1653551550000|2022-05-26 07:52:30|29729.5|29638.5|29730.2|29639.2|29733.5|29642.5|29725.9|29634.9|29
1653551560000|2022-05-26 07:52:40|29729.7|29638.7|29731.3|29640.3|29732.8|29641.8|29729.7|29638.7|16
1653551570000|2022-05-26 07:52:50|29730.7|29639.7|29728|29637|29733.1|29642.1|29725.5|29634.5|19
1653551580000|2022-05-26 07:53:00|29728.4|29637.4|29727.9|29636.9|29728.4|29637.4|29725.9|29634.9|7
1653551590000|2022-05-26 07:53:10|29725.9|29634.9|29728.8|29637.8|29728.8|29637.8|29725.9|29634.9|3
1653551600000|2022-05-26 07:53:20|29725.4|29634.4|29727.6|29636.6|29727.6|29636.6|29725.4|29634.4|11
1653551610000|2022-05-26 07:53:30|29727.5|29636.5|29728.4|29637.4|29728.6|29637.6|29727.1|29636.1|9
1653551620000|2022-05-26 07:53:40|29725.4|29634.4|29721.4|29630.4|29725.4|29634.4|29721.4|29630.4|20
1653551630000|2022-05-26 07:53:50|29722.2|29631.2|29731.3|29640.3|29731.3|29640.3|29721.4|29630.4|11
1653551640000|2022-05-26 07:54:00|29731.5|29640.5|29728.4|29637.4|29731.5|29640.5|29727.3|29636.3|15
1653551650000|2022-05-26 07:54:10|29728.3|29637.3|29740.4|29649.4|29740.4|29649.4|29728|29637|20
1653551660000|2022-05-26 07:54:20|29739.1|29648.1|29738.3|29647.3|29740.4|29649.4|29738.3|29647.3|10
1653551670000|2022-05-26 07:54:30|29738.4|29647.4|29734.8|29643.8|29738.6|29647.6|29732.6|29641.6|25
1653551680000|2022-05-26 07:54:40|29735|29644|29738.5|29647.5|29739.5|29648.5|29734.5|29643.5|22
1653551690000|2022-05-26 07:54:50|29739.4|29648.4|29735.8|29644.8|29739.4|29648.4|29734.9|29643.9|18
1653551700000|2022-05-26 07:55:00|29736.2|29645.2|29736.1|29645.1|29736.3|29645.3|29732.9|29641.9|26
1653551710000|2022-05-26 07:55:10|29734.5|29643.5|29742.3|29651.3|29743.4|29652.4|29734.5|29643.5|26
1653551720000|2022-05-26 07:55:20|29742.4|29651.4|29744.5|29653.5|29749.8|29658.8|29741.9|29650.9|28
1653551730000|2022-05-26 07:55:30|29744.8|29653.8|29748.3|29657.3|29748.3|29657.3|29744.2|29653.2|19
1653551740000|2022-05-26 07:55:40|29747.6|29656.6|29744.4|29653.4|29748.3|29657.3|29741.5|29650.5|29
1653551750000|2022-05-26 07:55:50|29742.2|29651.2|29748.6|29657.6|29748.6|29657.6|29742.2|29651.2|22
1653551760000|2022-05-26 07:56:00|29748.7|29657.7|29753.4|29662.4|29758.9|29667.9|29743.6|29652.6|33
1653551770000|2022-05-26 07:56:10|29753.1|29662.1|29748.1|29657.1|29753.9|29662.9|29747.5|29656.5|31
1653551780000|2022-05-26 07:56:20|29746.9|29655.9|29750.4|29659.4|29750.4|29659.4|29746.6|29655.6|26
1653551790000|2022-05-26 07:56:30|29749.9|29658.9|29745.5|29654.5|29749.9|29658.9|29743.9|29652.9|20
1653551800000|2022-05-26 07:56:40|29751.5|29660.5|29749.4|29658.4|29751.5|29660.5|29745.5|29654.5|7
1653551810000|2022-05-26 07:56:50|29746.3|29655.3|29745|29654|29750.1|29659.1|29743.9|29652.9|22
1653551820000|2022-05-26 07:57:00|29748.3|29657.3|29745.5|29654.5|29752.2|29661.2|29743.9|29652.9|26
1653551830000|2022-05-26 07:57:10|29751.9|29660.9|29745|29654|29752.2|29661.2|29743.9|29652.9|21
1653551840000|2022-05-26 07:57:20|29744.4|29653.4|29744|29653|29744.6|29653.6|29744|29653|13
1653551850000|2022-05-26 07:57:30|29740|29649|29735.7|29644.7|29740.2|29649.2|29735.7|29644.7|11
1653551860000|2022-05-26 07:57:40|29736.1|29645.1|29743.4|29652.4|29744.9|29653.9|29736.1|29645.1|35
1653551870000|2022-05-26 07:57:50|29743.5|29652.5|29738.9|29647.9|29744.4|29653.4|29738.9|29647.9|32
1653551880000|2022-05-26 07:58:00|29737.8|29646.8|29735.5|29644.5|29737.8|29646.8|29735.5|29644.5|15
1653551890000|2022-05-26 07:58:10|29739.6|29648.6|29741.2|29650.2|29743.9|29652.9|29739.6|29648.6|19
1653551900000|2022-05-26 07:58:20|29741.1|29650.1|29743|29652|29745|29654|29741|29650|27
1653551910000|2022-05-26 07:58:30|29743.1|29652.1|29741.4|29650.4|29743.9|29652.9|29740.2|29649.2|20
1653551920000|2022-05-26 07:58:40|29741.6|29650.6|29741.9|29650.9|29745.7|29654.7|29741|29650|14
1653551930000|2022-05-26 07:58:50|29741.8|29650.8|29743.9|29652.9|29745.1|29654.1|29741|29650|21
1653551940000|2022-05-26 07:59:00|29741.8|29650.8|29737|29646|29744.4|29653.4|29736.6|29645.6|25
1653551950000|2022-05-26 07:59:10|29736.7|29645.7|29740.6|29649.6|29741|29650|29736.2|29645.2|25
1653551960000|2022-05-26 07:59:20|29741.2|29650.2|29743.3|29652.3|29743.8|29652.8|29740.2|29649.2|33
1653551970000|2022-05-26 07:59:30|29743.8|29652.8|29743.4|29652.4|29744.1|29653.1|29742.8|29651.8|22
1653551980000|2022-05-26 07:59:40|29744.1|29653.1|29742.8|29651.8|29744.3|29653.3|29741.9|29650.9|17
1653551990000|2022-05-26 07:59:50|29742.9|29651.9|29742.9|29651.9|29742.9|29651.9|29742.8|29651.8|7
1653552000000|2022-05-26 08:00:00|29743.6|29652.6|29743.3|29652.3|29743.6|29652.6|29743.3|29652.3|2
1653552010000|2022-05-26 08:00:10|29742.6|29651.6|29743.6|29652.6|29746.8|29655.8|29742.5|29651.5|22
1653552020000|2022-05-26 08:00:20|29745.8|29654.8|29732.2|29641.2|29745.8|29654.8|29730.4|29639.4|28
1653552030000|2022-05-26 08:00:30|29733.9|29642.9|29730.5|29639.5|29733.9|29642.9|29730.3|29639.3|27
1653552040000|2022-05-26 08:00:40|29730.9|29639.9|29746|29655|29747.2|29656.2|29729|29638|31
1653552050000|2022-05-26 08:00:50|29745.4|29654.4|29748.7|29657.7|29752.5|29661.5|29743.6|29652.6|27
1653552060000|2022-05-26 08:01:00|29743.6|29652.6|29746.5|29655.5|29751.1|29660.1|29743.6|29652.6|28
1653552070000|2022-05-26 08:01:10|29746.6|29655.6|29745.2|29654.2|29747.4|29656.4|29744.1|29653.1|31
1653552080000|2022-05-26 08:01:20|29744.7|29653.7|29741.9|29650.9|29745.8|29654.8|29741.9|29650.9|23
1653552090000|2022-05-26 08:01:30|29744.9|29653.9|29742.3|29651.3|29745.6|29654.6|29741.1|29650.1|33
1653552100000|2022-05-26 08:01:40|29742.5|29651.5|29737.1|29646.1|29743.1|29652.1|29733.9|29642.9|30
1653552110000|2022-05-26 08:01:50|29739.6|29648.6|29736.9|29645.9|29739.6|29648.6|29732.3|29641.3|25
1653552120000|2022-05-26 08:02:00|29735.3|29644.3|29732.7|29641.7|29736.9|29645.9|29730.8|29639.8|22
1653552130000|2022-05-26 08:02:10|29732.4|29641.4|29729.7|29638.7|29734.6|29643.6|29729.7|29638.7|25
1653552140000|2022-05-26 08:02:20|29729.5|29638.5|29728.5|29637.5|29729.9|29638.9|29721.9|29630.9|21
1653552150000|2022-05-26 08:02:30|29726|29635|29726|29635|29726.7|29635.7|29726|29635|3
1653552160000|2022-05-26 08:02:40|29728.5|29637.5|29721.9|29630.9|29728.5|29637.5|29721.9|29630.9|10
1653552170000|2022-05-26 08:02:50|29726|29635|29718.2|29627.2|29728.5|29637.5|29716.2|29625.2|14
1653552180000|2022-05-26 08:03:00|29718.4|29627.4|29716.7|29625.7|29718.4|29627.4|29715.2|29624.2|27
1653552190000|2022-05-26 08:03:10|29715.2|29624.2|29716|29625|29716.7|29625.7|29714.5|29623.5|13
1653552200000|2022-05-26 08:03:20|29715.2|29624.2|29719.3|29628.3|29721.5|29630.5|29715.2|29624.2|22
1653552210000|2022-05-26 08:03:30|29719.2|29628.2|29716.6|29625.6|29721.1|29630.1|29715.3|29624.3|28
1653552220000|2022-05-26 08:03:40|29716.5|29625.5|29712.1|29621.1|29716.5|29625.5|29711.9|29620.9|30
1653552230000|2022-05-26 08:03:50|29713.3|29622.3|29713.5|29622.5|29714.5|29623.5|29712.3|29621.3|29
1653552240000|2022-05-26 08:04:00|29713.4|29622.4|29713.4|29622.4|29714.2|29623.2|29712.8|29621.8|17
1653552250000|2022-05-26 08:04:10|29712.3|29621.3|29712.6|29621.6|29714.7|29623.7|29712.3|29621.3|12
1653552260000|2022-05-26 08:04:20|29712|29621|29711.6|29620.6|29713|29622|29711|29620|20
1653552270000|2022-05-26 08:04:30|29711.5|29620.5|29711.9|29620.9|29712.6|29621.6|29710.5|29619.5|23
1653552280000|2022-05-26 08:04:40|29712.3|29621.3|29712.1|29621.1|29712.5|29621.5|29711.2|29620.2|17
1653552290000|2022-05-26 08:04:50|29711.8|29620.8|29713.2|29622.2|29714.3|29623.3|29711.3|29620.3|22
1653552300000|2022-05-26 08:05:00|29712.9|29621.9|29711.4|29620.4|29713.3|29622.3|29711.4|29620.4|18
1653552310000|2022-05-26 08:05:10|29711.6|29620.6|29711.8|29620.8|29713.5|29622.5|29711.6|29620.6|21
1653552320000|2022-05-26 08:05:20|29712.9|29621.9|29711.6|29620.6|29713.3|29622.3|29707|29616|23
1653552330000|2022-05-26 08:05:30|29708.2|29617.2|29699.7|29608.7|29711.6|29620.6|29699.7|29608.7|19
1653552340000|2022-05-26 08:05:40|29699.3|29608.3|29686.5|29595.5|29699.7|29608.7|29683.2|29592.2|28
1653552350000|2022-05-26 08:05:50|29687|29596|29682.8|29591.8|29690.6|29599.6|29679.1|29588.1|21
1653552360000|2022-05-26 08:06:00|29683.9|29592.9|29685.5|29594.5|29685.5|29594.5|29681.8|29590.8|16
1653552370000|2022-05-26 08:06:10|29683.8|29592.8|29685.8|29594.8|29687.1|29596.1|29681.8|29590.8|22
1653552380000|2022-05-26 08:06:20|29687.1|29596.1|29693.8|29602.8|29698.2|29607.2|29686.5|29595.5|30
1653552390000|2022-05-26 08:06:30|29693.4|29602.4|29696.6|29605.6|29696.6|29605.6|29691.1|29600.1|25
1653552400000|2022-05-26 08:06:40|29696.3|29605.3|29693.9|29602.9|29696.4|29605.4|29692|29601|33
1653552410000|2022-05-26 08:06:50|29694.2|29603.2|29686.7|29595.7|29698.1|29607.1|29686.2|29595.2|24
1653552420000|2022-05-26 08:07:00|29686.5|29595.5|29685.9|29594.9|29691.6|29600.6|29685.9|29594.9|19
1653552430000|2022-05-26 08:07:10|29685.8|29594.8|29694.2|29603.2|29695.8|29604.8|29685.5|29594.5|21
1653552440000|2022-05-26 08:07:20|29696.1|29605.1|29695.7|29604.7|29697.5|29606.5|29690.6|29599.6|30
1653552450000|2022-05-26 08:07:30|29696.9|29605.9|29696.7|29605.7|29696.9|29605.9|29695.7|29604.7|31
1653552460000|2022-05-26 08:07:40|29695.9|29604.9|29697.3|29606.3|29697.9|29606.9|29695.3|29604.3|26
1653552470000|2022-05-26 08:07:50|29697.4|29606.4|29696.7|29605.7|29697.7|29606.7|29696.3|29605.3|14
1653552480000|2022-05-26 08:08:00|29696.8|29605.8|29692.8|29601.8|29697|29606|29692.6|29601.6|25
1653552490000|2022-05-26 08:08:10|29692.5|29601.5|29692.9|29601.9|29693.1|29602.1|29691.8|29600.8|9
1653552500000|2022-05-26 08:08:20|29692.7|29601.7|29697.9|29606.9|29698.1|29607.1|29692.7|29601.7|23
1653552510000|2022-05-26 08:08:30|29692.9|29601.9|29695|29604|29697.5|29606.5|29692.9|29601.9|15
1653552520000|2022-05-26 08:08:40|29694.5|29603.5|29694|29603|29696.1|29605.1|29692.9|29601.9|19
1653552530000|2022-05-26 08:08:50|29694.5|29603.5|29695|29604|29695.5|29604.5|29692.5|29601.5|24
1653552540000|2022-05-26 08:09:00|29693.6|29602.6|29694.2|29603.2|29695.5|29604.5|29693.6|29602.6|24
1653552550000|2022-05-26 08:09:10|29694.4|29603.4|29693.1|29602.1|29694.6|29603.6|29692.5|29601.5|26
1653552560000|2022-05-26 08:09:20|29692.6|29601.6|29693|29602|29694.6|29603.6|29692|29601|25
1653552570000|2022-05-26 08:09:30|29692.9|29601.9|29692.8|29601.8|29693|29602|29691.9|29600.9|15
1653552580000|2022-05-26 08:09:40|29692.9|29601.9|29691.5|29600.5|29694.5|29603.5|29690.8|29599.8|16
1653552590000|2022-05-26 08:09:50|29691.3|29600.3|29689.2|29598.2|29694|29603|29687.5|29596.5|21
1653552600000|2022-05-26 08:10:00|29689|29598|29686.3|29595.3|29690.3|29599.3|29682.4|29591.4|20
1653552610000|2022-05-26 08:10:10|29682.4|29591.4|29687|29596|29692.3|29601.3|29682|29591|14
1653552620000|2022-05-26 08:10:20|29685|29594|29681.6|29590.6|29687.9|29596.9|29680.5|29589.5|25
1653552630000|2022-05-26 08:10:30|29681.7|29590.7|29679.4|29588.4|29682.9|29591.9|29678.2|29587.2|32
1653552640000|2022-05-26 08:10:40|29679.9|29588.9|29674.6|29583.6|29679.9|29588.9|29674.5|29583.5|24
1653552650000|2022-05-26 08:10:50|29679.8|29588.8|29669.1|29578.1|29679.8|29588.8|29665.2|29574.2|20
1653552660000|2022-05-26 08:11:00|29669|29578|29672.4|29581.4|29672.4|29581.4|29668.3|29577.3|14
1653552670000|2022-05-26 08:11:10|29668.9|29577.9|29668.6|29577.6|29673|29582|29668.5|29577.5|11
1653552680000|2022-05-26 08:11:20|29665.7|29574.7|29658.6|29567.6|29665.7|29574.7|29655.1|29564.1|11
1653552690000|2022-05-26 08:11:30|29659|29568|29652.3|29561.3|29659.3|29568.3|29648.9|29557.9|18
1653552700000|2022-05-26 08:11:40|29652.4|29561.4|29654.9|29563.9|29654.9|29563.9|29648.6|29557.6|36
1653552710000|2022-05-26 08:11:50|29651.4|29560.4|29649|29558|29654.9|29563.9|29645.5|29554.5|25
1653552720000|2022-05-26 08:12:00|29645.5|29554.5|29651.7|29560.7|29657.6|29566.6|29645.4|29554.4|25
1653552730000|2022-05-26 08:12:10|29654.9|29563.9|29655|29564|29655.2|29564.2|29648|29557|20
1653552740000|2022-05-26 08:12:20|29654.4|29563.4|29655|29564|29655.7|29564.7|29653.5|29562.5|22
1653552750000|2022-05-26 08:12:30|29655.4|29564.4|29649.5|29558.5|29656.1|29565.1|29648.3|29557.3|32
1653552760000|2022-05-26 08:12:40|29646.7|29555.7|29646.7|29555.7|29648.3|29557.3|29645.9|29554.9|7
1653552770000|2022-05-26 08:12:50|29646.4|29555.4|29644.1|29553.1|29648.1|29557.1|29644.1|29553.1|19
1653552780000|2022-05-26 08:13:00|29642.5|29551.5|29641.7|29550.7|29646|29555|29637.3|29546.3|14
1653552790000|2022-05-26 08:13:10|29641.6|29550.6|29640|29549|29645.8|29554.8|29636.8|29545.8|25
1653552800000|2022-05-26 08:13:20|29640.8|29549.8|29642.4|29551.4|29644.2|29553.2|29636.2|29545.2|22
1653552810000|2022-05-26 08:13:30|29644.3|29553.3|29643.5|29552.5|29644.4|29553.4|29638.1|29547.1|15
1653552820000|2022-05-26 08:13:40|29644.4|29553.4|29646.7|29555.7|29647|29556|29641.9|29550.9|26
1653552830000|2022-05-26 08:13:50|29646.1|29555.1|29642.2|29551.2|29646.9|29555.9|29638|29547|27
1653552840000|2022-05-26 08:14:00|29641.9|29550.9|29638.9|29547.9|29643.3|29552.3|29634|29543|29
1653552850000|2022-05-26 08:14:10|29639.6|29548.6|29634|29543|29640.7|29549.7|29634|29543|24
1653552860000|2022-05-26 08:14:20|29638.9|29547.9|29636|29545|29643.1|29552.1|29634|29543|15
1653552870000|2022-05-26 08:14:30|29640.9|29549.9|29635.7|29544.7|29642.6|29551.6|29635.7|29544.7|23
1653552880000|2022-05-26 08:14:40|29639.1|29548.1|29630.8|29539.8|29639.9|29548.9|29629.4|29538.4|29
1653552890000|2022-05-26 08:14:50|29632.5|29541.5|29632.5|29541.5|29634|29543|29630.8|29539.8|13
1653552900000|2022-05-26 08:15:00|29632.2|29541.2|29632.6|29541.6|29632.6|29541.6|29630.7|29539.7|15
1653552910000|2022-05-26 08:15:10|29632.4|29541.4|29632.8|29541.8|29632.8|29541.8|29630.1|29539.1|23
1653552920000|2022-05-26 08:15:20|29632.7|29541.7|29626.9|29535.9|29632.7|29541.7|29626.4|29535.4|16
1653552930000|2022-05-26 08:15:30|29627|29536|29608.7|29517.7|29627|29536|29608.7|29517.7|32
1653552940000|2022-05-26 08:15:40|29608.6|29517.6|29609.9|29518.9|29609.9|29518.9|29608.4|29517.4|12
1653552950000|2022-05-26 08:15:50|29609.7|29518.7|29609.9|29518.9|29609.9|29518.9|29608.5|29517.5|4
1653552960000|2022-05-26 08:16:00|29610.9|29519.9|29627.4|29536.4|29628.6|29537.6|29610.6|29519.6|22
1653552970000|2022-05-26 08:16:10|29624.6|29533.6|29630.5|29539.5|29636.2|29545.2|29624.6|29533.6|27
1653552980000|2022-05-26 08:16:20|29630.7|29539.7|29633.6|29542.6|29634|29543|29630.7|29539.7|25
1653552990000|2022-05-26 08:16:30|29633.7|29542.7|29632.7|29541.7|29633.8|29542.8|29632.4|29541.4|18
1653553000000|2022-05-26 08:16:40|29633.8|29542.8|29631.2|29540.2|29633.8|29542.8|29627.7|29536.7|29
1653553010000|2022-05-26 08:16:50|29632.6|29541.6|29630.2|29539.2|29633.1|29542.1|29626.4|29535.4|23
1653553020000|2022-05-26 08:17:00|29627.2|29536.2|29612.8|29521.8|29630.2|29539.2|29612.8|29521.8|30
1653553030000|2022-05-26 08:17:10|29615.2|29524.2|29613.7|29522.7|29622.2|29531.2|29612|29521|30
1653553040000|2022-05-26 08:17:20|29613.8|29522.8|29616.4|29525.4|29623.1|29532.1|29613.1|29522.1|25
1653553050000|2022-05-26 08:17:30|29615.6|29524.6|29605.9|29514.9|29616.4|29525.4|29605.3|29514.3|17
1653553060000|2022-05-26 08:17:40|29606.6|29515.6|29601.7|29510.7|29606.6|29515.6|29599.4|29508.4|33
1653553070000|2022-05-26 08:17:50|29601.3|29510.3|29608.8|29517.8|29614.3|29523.3|29601.3|29510.3|32
1653553080000|2022-05-26 08:18:00|29608.7|29517.7|29610.2|29519.2|29610.3|29519.3|29607.6|29516.6|17
1653553090000|2022-05-26 08:18:10|29610.3|29519.3|29613.5|29522.5|29615.6|29524.6|29610|29519|20
1653553100000|2022-05-26 08:18:20|29613.6|29522.6|29613.6|29522.6|29613.8|29522.8|29612.5|29521.5|12
1653553110000|2022-05-26 08:18:30|29615|29524|29610.2|29519.2|29615|29524|29610.2|29519.2|16
1653553120000|2022-05-26 08:18:40|29610.8|29519.8|29610.2|29519.2|29610.9|29519.9|29610.2|29519.2|11
1653553130000|2022-05-26 08:18:50|29611.6|29520.6|29606.9|29515.9|29612.6|29521.6|29603.6|29512.6|22
1653553140000|2022-05-26 08:19:00|29604.6|29513.6|29606.3|29515.3|29609.2|29518.2|29603.1|29512.1|27
1653553150000|2022-05-26 08:19:10|29606.4|29515.4|29609.7|29518.7|29609.7|29518.7|29604.8|29513.8|17
1653553160000|2022-05-26 08:19:20|29605.3|29514.3|29600.7|29509.7|29607.7|29516.7|29599.1|29508.1|23
1653553170000|2022-05-26 08:19:30|29600.6|29509.6|29596.9|29505.9|29601|29510|29596.9|29505.9|24
1653553180000|2022-05-26 08:19:40|29598.6|29507.6|29596.5|29505.5|29599.8|29508.8|29592.8|29501.8|36
1653553190000|2022-05-26 08:19:50|29595.5|29504.5|29572|29481|29597.3|29506.3|29572|29481|34
1653553200000|2022-05-26 08:20:00|29572.6|29481.6|29581.9|29490.9|29581.9|29490.9|29568.7|29477.7|29
1653553210000|2022-05-26 08:20:10|29575.8|29484.8|29575.1|29484.1|29576.1|29485.1|29568|29477|36
1653553220000|2022-05-26 08:20:20|29578.4|29487.4|29580.8|29489.8|29582.8|29491.8|29577.7|29486.7|31
1653553230000|2022-05-26 08:20:30|29579.9|29488.9|29578.1|29487.1|29581.6|29490.6|29577.3|29486.3|29
1653553240000|2022-05-26 08:20:40|29577.7|29486.7|29576|29485|29578.6|29487.6|29575.3|29484.3|26
1653553250000|2022-05-26 08:20:50|29576.4|29485.4|29576.5|29485.5|29580.9|29489.9|29575.1|29484.1|31
1653553260000|2022-05-26 08:21:00|29576.9|29485.9|29565.2|29474.2|29577.1|29486.1|29565.1|29474.1|35
1653553270000|2022-05-26 08:21:10|29566.5|29475.5|29474|29383|29566.5|29475.5|29474|29383|36
1653553280000|2022-05-26 08:21:20|29486.6|29395.6|29372.4|29281.4|29486.6|29395.6|29372.4|29281.4|39
1653553290000|2022-05-26 08:21:30|29365|29274|29392.3|29301.3|29392.5|29301.5|29358.3|29267.3|39
1653553300000|2022-05-26 08:21:40|29392.4|29301.4|29463.8|29372.8|29470.1|29379.1|29392.4|29301.4|40
1653553310000|2022-05-26 08:21:50|29466.6|29375.6|29461.1|29370.1|29470.6|29379.6|29423.1|29332.1|40
1653553320000|2022-05-26 08:22:00|29458.3|29367.3|29453.1|29362.1|29466.6|29375.6|29431|29340|40
1653553330000|2022-05-26 08:22:10|29448.5|29357.5|29440.4|29349.4|29466.1|29375.1|29438.5|29347.5|38
1653553340000|2022-05-26 08:22:20|29443.9|29352.9|29453.8|29362.8|29464.1|29373.1|29442|29351|38
1653553350000|2022-05-26 08:22:30|29454.4|29363.4|29456.5|29365.5|29466.3|29375.3|29454.4|29363.4|39
1653553360000|2022-05-26 08:22:40|29458.3|29367.3|29412.7|29321.7|29470.4|29379.4|29412.1|29321.1|38
1653553370000|2022-05-26 08:22:50|29411.5|29320.5|29365.7|29274.7|29411.5|29320.5|29365.1|29274.1|38
1653553380000|2022-05-26 08:23:00|29372.1|29281.1|29364.6|29273.6|29373.3|29282.3|29357.9|29266.9|39
1653553390000|2022-05-26 08:23:10|29366.3|29275.3|29373.6|29282.6|29400.8|29309.8|29366.3|29275.3|39
1653553400000|2022-05-26 08:23:20|29369.4|29278.4|29395.4|29304.4|29405|29314|29369.4|29278.4|38
1653553410000|2022-05-26 08:23:30|29396|29305|29390.5|29299.5|29408.9|29317.9|29390.5|29299.5|35
1653553420000|2022-05-26 08:23:40|29387.7|29296.7|29384.6|29293.6|29389.8|29298.8|29377.3|29286.3|38
1653553430000|2022-05-26 08:23:50|29383.3|29292.3|29382.2|29291.2|29385.3|29294.3|29375.9|29284.9|34
1653553440000|2022-05-26 08:24:00|29383.8|29292.8|29401.9|29310.9|29406.9|29315.9|29383.5|29292.5|38
1653553450000|2022-05-26 08:24:10|29403.2|29312.2|29457.3|29366.3|29457.3|29366.3|29402.4|29311.4|35
1653553460000|2022-05-26 08:24:20|29458.2|29367.2|29443.4|29352.4|29460.2|29369.2|29437.7|29346.7|39
1653553470000|2022-05-26 08:24:30|29441.9|29350.9|29440.9|29349.9|29449.4|29358.4|29440.2|29349.2|32
1653553480000|2022-05-26 08:24:40|29437.5|29346.5|29425.8|29334.8|29439.7|29348.7|29422.3|29331.3|26
1653553490000|2022-05-26 08:24:50|29429.8|29338.8|29422|29331|29439.1|29348.1|29422|29331|37
1653553500000|2022-05-26 08:25:00|29428.7|29337.7|29387.6|29296.6|29428.7|29337.7|29387.5|29296.5|34
1653553510000|2022-05-26 08:25:10|29387.3|29296.3|29380.1|29289.1|29387.3|29296.3|29378.8|29287.8|38
1653553520000|2022-05-26 08:25:20|29378.6|29287.6|29360.3|29269.3|29382.4|29291.4|29356|29265|33
1653553530000|2022-05-26 08:25:30|29358.6|29267.6|29294.1|29203.1|29360.4|29269.4|29264.2|29173.2|39
1653553540000|2022-05-26 08:25:40|29294|29203|29263.8|29172.8|29307.7|29216.7|29263.8|29172.8|38
1653553550000|2022-05-26 08:25:50|29263.9|29172.9|29245.3|29154.3|29263.9|29172.9|29226.1|29135.1|40
1653553560000|2022-05-26 08:26:00|29245.6|29154.6|29274.6|29183.6|29296|29205|29245.6|29154.6|40
1653553570000|2022-05-26 08:26:10|29280.4|29189.4|29260.6|29169.6|29280.4|29189.4|29253.3|29162.3|38
1653553580000|2022-05-26 08:26:20|29263.4|29172.4|29261.4|29170.4|29266.1|29175.1|29249.6|29158.6|39
1653553590000|2022-05-26 08:26:30|29261.6|29170.6|29256.6|29165.6|29271.5|29180.5|29254|29163|36
1653553600000|2022-05-26 08:26:40|29256.1|29165.1|29262.5|29171.5|29267.9|29176.9|29255.6|29164.6|39
1653553610000|2022-05-26 08:26:50|29265.6|29174.6|29283.1|29192.1|29284.9|29193.9|29265.6|29174.6|35
1653553620000|2022-05-26 08:27:00|29282.3|29191.3|29271|29180|29293.3|29202.3|29270.3|29179.3|39
1653553630000|2022-05-26 08:27:10|29269.2|29178.2|29287.5|29196.5|29288.1|29197.1|29269.2|29178.2|38
1653553640000|2022-05-26 08:27:20|29287.8|29196.8|29310.3|29219.3|29315.8|29224.8|29286.8|29195.8|36
1653553650000|2022-05-26 08:27:30|29311.5|29220.5|29325.6|29234.6|29325.6|29234.6|29311.5|29220.5|38
1653553660000|2022-05-26 08:27:40|29328.1|29237.1|29303.2|29212.2|29328.7|29237.7|29300.8|29209.8|39
1653553670000|2022-05-26 08:27:50|29299.3|29208.3|29292.1|29201.1|29300.1|29209.1|29286.7|29195.7|36
1653553680000|2022-05-26 08:28:00|29291.8|29200.8|29307.6|29216.6|29308.2|29217.2|29291.8|29200.8|38
1653553690000|2022-05-26 08:28:10|29310.4|29219.4|29314.2|29223.2|29333.1|29242.1|29310.4|29219.4|39
1653553700000|2022-05-26 08:28:20|29313.9|29222.9|29323.7|29232.7|29333.6|29242.6|29313.9|29222.9|39
1653553710000|2022-05-26 08:28:30|29318.9|29227.9|29307.5|29216.5|29318.9|29227.9|29296.1|29205.1|39
1653553720000|2022-05-26 08:28:40|29306.1|29215.1|29301.7|29210.7|29307.6|29216.6|29299.8|29208.8|38
1653553730000|2022-05-26 08:28:50|29301.2|29210.2|29296.5|29205.5|29305.9|29214.9|29288.1|29197.1|38
1653553740000|2022-05-26 08:29:00|29295.1|29204.1|29276.8|29185.8|29297.4|29206.4|29275.2|29184.2|34
1653553750000|2022-05-26 08:29:10|29276|29185|29260.5|29169.5|29276|29185|29258.3|29167.3|34
1653553760000|2022-05-26 08:29:20|29259.4|29168.4|29253.4|29162.4|29260.3|29169.3|29253.1|29162.1|33
1653553770000|2022-05-26 08:29:30|29250.9|29159.9|29230.1|29139.1|29251.9|29160.9|29225.6|29134.6|35
1653553780000|2022-05-26 08:29:40|29228.7|29137.7|29214.6|29123.6|29238.3|29147.3|29212.7|29121.7|37
1653553790000|2022-05-26 08:29:50|29216.3|29125.3|29210.3|29119.3|29221.9|29130.9|29210.3|29119.3|30
1653553800000|2022-05-26 08:30:00|29210.4|29119.4|29209.3|29118.3|29210.4|29119.4|29201.2|29110.2|35
1653553810000|2022-05-26 08:30:10|29214.9|29123.9|29239.5|29148.5|29242.3|29151.3|29212.8|29121.8|39
1653553820000|2022-05-26 08:30:20|29234.3|29143.3|29239|29148|29243.8|29152.8|29228.2|29137.2|35
1653553830000|2022-05-26 08:30:30|29240.1|29149.1|29236.9|29145.9|29246.1|29155.1|29229.5|29138.5|38
1653553840000|2022-05-26 08:30:40|29235.2|29144.2|29235.6|29144.6|29241.3|29150.3|29231.2|29140.2|38
1653553850000|2022-05-26 08:30:50|29232.3|29141.3|29202.1|29111.1|29234.4|29143.4|29201.4|29110.4|37
1653553860000|2022-05-26 08:31:00|29200.6|29109.6|29170.1|29079.1|29200.6|29109.6|29170.1|29079.1|33
1653553870000|2022-05-26 08:31:10|29171.1|29080.1|29214.7|29123.7|29214.7|29123.7|29171.1|29080.1|38
1653553880000|2022-05-26 08:31:20|29209.3|29118.3|29237.1|29146.1|29246.8|29155.8|29209.3|29118.3|36
1653553890000|2022-05-26 08:31:30|29240.8|29149.8|29246.2|29155.2|29249.7|29158.7|29238.9|29147.9|38
1653553900000|2022-05-26 08:31:40|29248.4|29157.4|29236.6|29145.6|29248.4|29157.4|29233.9|29142.9|34
1653553910000|2022-05-26 08:31:50|29233.9|29142.9|29205.7|29114.7|29233.9|29142.9|29205.2|29114.2|37
1653553920000|2022-05-26 08:32:00|29206.4|29115.4|29216|29125|29218.6|29127.6|29197.7|29106.7|37
1653553930000|2022-05-26 08:32:10|29219.6|29128.6|29213.9|29122.9|29221.3|29130.3|29212.8|29121.8|34
1653553940000|2022-05-26 08:32:20|29215|29124|29225.4|29134.4|29228.1|29137.1|29214.8|29123.8|39
1653553950000|2022-05-26 08:32:30|29227.3|29136.3|29223.7|29132.7|29233.4|29142.4|29220.7|29129.7|33
1653553960000|2022-05-26 08:32:40|29223.2|29132.2|29220|29129|29224.8|29133.8|29219.7|29128.7|34
1653553970000|2022-05-26 08:32:50|29223|29132|29220.8|29129.8|29223|29132|29217.8|29126.8|23
1653553980000|2022-05-26 08:33:00|29221.2|29130.2|29208.1|29117.1|29221.2|29130.2|29208.1|29117.1|20
1653553990000|2022-05-26 08:33:10|29206.9|29115.9|29198.3|29107.3|29206.9|29115.9|29192.7|29101.7|31
1653554000000|2022-05-26 08:33:20|29198.6|29107.6|29193.6|29102.6|29198.6|29107.6|29188.8|29097.8|23
1653554010000|2022-05-26 08:33:30|29193.7|29102.7|29205|29114|29206.9|29115.9|29192.9|29101.9|16
1653554020000|2022-05-26 08:33:40|29201.7|29110.7|29184.7|29093.7|29201.7|29110.7|29180.2|29089.2|28
1653554030000|2022-05-26 08:33:50|29183.7|29092.7|29176.3|29085.3|29184.5|29093.5|29170|29079|35
1653554040000|2022-05-26 08:34:00|29174.3|29083.3|29159.5|29068.5|29178.5|29087.5|29153|29062|34
1653554050000|2022-05-26 08:34:10|29151.1|29060.1|29181.9|29090.9|29181.9|29090.9|29147|29056|35
1653554060000|2022-05-26 08:34:20|29184.6|29093.6|29183.6|29092.6|29210.1|29119.1|29183.4|29092.4|39
1653554070000|2022-05-26 08:34:30|29184.3|29093.3|29167.9|29076.9|29194.5|29103.5|29167.3|29076.3|32
1653554080000|2022-05-26 08:34:40|29168.8|29077.8|29168.7|29077.7|29169.8|29078.8|29164.2|29073.2|36
1653554090000|2022-05-26 08:34:50|29165.3|29074.3|29155.2|29064.2|29165.7|29074.7|29152.4|29061.4|39
1653554100000|2022-05-26 08:35:00|29154.7|29063.7|29160.9|29069.9|29161.8|29070.8|29154.7|29063.7|37
1653554110000|2022-05-26 08:35:10|29161.1|29070.1|29182.3|29091.3|29192.1|29101.1|29158.8|29067.8|38
1653554120000|2022-05-26 08:35:20|29181.9|29090.9|29172.7|29081.7|29181.9|29090.9|29167|29076|36
1653554130000|2022-05-26 08:35:30|29173.2|29082.2|29167.8|29076.8|29176.5|29085.5|29167.4|29076.4|33
1653554140000|2022-05-26 08:35:40|29168|29077|29155.9|29064.9|29170.1|29079.1|29152.9|29061.9|31
1653554150000|2022-05-26 08:35:50|29156.6|29065.6|29152.4|29061.4|29157|29066|29150.3|29059.3|37
1653554160000|2022-05-26 08:36:00|29154.1|29063.1|29153.3|29062.3|29158.9|29067.9|29150.6|29059.6|33
1653554170000|2022-05-26 08:36:10|29156.7|29065.7|29172.3|29081.3|29176.2|29085.2|29156.7|29065.7|39
1653554180000|2022-05-26 08:36:20|29174.7|29083.7|29188.3|29097.3|29189.5|29098.5|29174.6|29083.6|38
1653554190000|2022-05-26 08:36:30|29189.3|29098.3|29183.6|29092.6|29189.7|29098.7|29172.4|29081.4|35
1653554200000|2022-05-26 08:36:40|29181.4|29090.4|29196.4|29105.4|29196.4|29105.4|29180.4|29089.4|38
1653554210000|2022-05-26 08:36:50|29199.8|29108.8|29205.4|29114.4|29205.4|29114.4|29193.1|29102.1|37
1653554220000|2022-05-26 08:37:00|29202.6|29111.6|29186.3|29095.3|29205.6|29114.6|29182.2|29091.2|37
1653554230000|2022-05-26 08:37:10|29185.6|29094.6|29196.7|29105.7|29199.3|29108.3|29182.6|29091.6|40
1653554240000|2022-05-26 08:37:20|29198.5|29107.5|29197|29106|29201.8|29110.8|29195.7|29104.7|33
1653554250000|2022-05-26 08:37:30|29197.8|29106.8|29197.4|29106.4|29202.8|29111.8|29196|29105|36
1653554260000|2022-05-26 08:37:40|29200.4|29109.4|29198.2|29107.2|29200.4|29109.4|29194.2|29103.2|37
1653554270000|2022-05-26 08:37:50|29199.4|29108.4|29202.8|29111.8|29210|29119|29197.1|29106.1|33
1653554280000|2022-05-26 08:38:00|29205.8|29114.8|29194.4|29103.4|29208|29117|29191.5|29100.5|37
1653554290000|2022-05-26 08:38:10|29189.9|29098.9|29192.2|29101.2|29195|29104|29188.6|29097.6|37
1653554300000|2022-05-26 08:38:20|29192.5|29101.5|29194.3|29103.3|29196.9|29105.9|29191.3|29100.3|31
1653554310000|2022-05-26 08:38:30|29195.1|29104.1|29206.4|29115.4|29214.4|29123.4|29192.2|29101.2|34
1653554320000|2022-05-26 08:38:40|29205.4|29114.4|29240.8|29149.8|29240.8|29149.8|29205.4|29114.4|32
1653554330000|2022-05-26 08:38:50|29244.8|29153.8|29213.1|29122.1|29244.8|29153.8|29212.9|29121.9|34
1653554340000|2022-05-26 08:39:00|29216.7|29125.7|29218.8|29127.8|29223.2|29132.2|29213.7|29122.7|35
1653554350000|2022-05-26 08:39:10|29218.7|29127.7|29227.8|29136.8|29227.8|29136.8|29216|29125|32
1653554360000|2022-05-26 08:39:20|29225.8|29134.8|29227|29136|29239.8|29148.8|29225.8|29134.8|36
1653554370000|2022-05-26 08:39:30|29228.7|29137.7|29226.4|29135.4|29231.7|29140.7|29221.6|29130.6|37
1653554380000|2022-05-26 08:39:40|29223.6|29132.6|29225.4|29134.4|29231.6|29140.6|29223.6|29132.6|37
1653554390000|2022-05-26 08:39:50|29225.9|29134.9|29226.2|29135.2|29232|29141|29224.7|29133.7|37
1653554400000|2022-05-26 08:40:00|29226.1|29135.1|29227.5|29136.5|29228.7|29137.7|29226.1|29135.1|28
1653554410000|2022-05-26 08:40:10|29228|29137|29211.3|29120.3|29234.4|29143.4|29210.2|29119.2|25
1653554420000|2022-05-26 08:40:20|29213.6|29122.6|29196.6|29105.6|29214.4|29123.4|29196.6|29105.6|27
1653554430000|2022-05-26 08:40:30|29197.3|29106.3|29174.2|29083.2|29197.3|29106.3|29173.9|29082.9|35
1653554440000|2022-05-26 08:40:40|29174.6|29083.6|29165.2|29074.2|29174.6|29083.6|29163.3|29072.3|36
1653554450000|2022-05-26 08:40:50|29166.3|29075.3|29169.5|29078.5|29169.8|29078.8|29165.1|29074.1|40
1653554460000|2022-05-26 08:41:00|29169|29078|29179.7|29088.7|29179.7|29088.7|29164.9|29073.9|37
1653554470000|2022-05-26 08:41:10|29179.3|29088.3|29179.1|29088.1|29182.5|29091.5|29177|29086|31
1653554480000|2022-05-26 08:41:20|29176.1|29085.1|29176.5|29085.5|29179.5|29088.5|29175.1|29084.1|37
1653554490000|2022-05-26 08:41:30|29170.6|29079.6|29172.5|29081.5|29174.2|29083.2|29167.1|29076.1|37
1653554500000|2022-05-26 08:41:40|29167.7|29076.7|29169.9|29078.9|29173.7|29082.7|29167.7|29076.7|33
1653554510000|2022-05-26 08:41:50|29168.9|29077.9|29167.3|29076.3|29170.4|29079.4|29161.6|29070.6|36
1653554520000|2022-05-26 08:42:00|29167.7|29076.7|29199.6|29108.6|29199.6|29108.6|29167.2|29076.2|37
1653554530000|2022-05-26 08:42:10|29203.7|29112.7|29202.6|29111.6|29203.7|29112.7|29193.9|29102.9|36
1653554540000|2022-05-26 08:42:20|29206.2|29115.2|29208.2|29117.2|29212.5|29121.5|29203|29112|34
1653554550000|2022-05-26 08:42:30|29210.9|29119.9|29188.2|29097.2|29210.9|29119.9|29187.5|29096.5|36
1653554560000|2022-05-26 08:42:40|29188.9|29097.9|29192.2|29101.2|29198.8|29107.8|29188.8|29097.8|34
1653554570000|2022-05-26 08:42:50|29193.1|29102.1|29193.5|29102.5|29194.3|29103.3|29190.4|29099.4|24
1653554580000|2022-05-26 08:43:00|29194.8|29103.8|29190.1|29099.1|29194.8|29103.8|29186.6|29095.6|29
1653554590000|2022-05-26 08:43:10|29192.6|29101.6|29185.4|29094.4|29192.6|29101.6|29181.1|29090.1|31
1653554600000|2022-05-26 08:43:20|29186|29095|29181.5|29090.5|29187.9|29096.9|29174.6|29083.6|34
1653554610000|2022-05-26 08:43:30|29179.7|29088.7|29182.9|29091.9|29182.9|29091.9|29178.5|29087.5|34
1653554620000|2022-05-26 08:43:40|29183.6|29092.6|29182.2|29091.2|29184.8|29093.8|29180.6|29089.6|37
1653554630000|2022-05-26 08:43:50|29181.6|29090.6|29182.2|29091.2|29184.2|29093.2|29179.3|29088.3|34
1653554640000|2022-05-26 08:44:00|29182.3|29091.3|29170.5|29079.5|29182.3|29091.3|29170.5|29079.5|31
1653554650000|2022-05-26 08:44:10|29166|29075|29169.5|29078.5|29169.5|29078.5|29165|29074|22
1653554660000|2022-05-26 08:44:20|29168.9|29077.9|29167.8|29076.8|29168.9|29077.9|29166.9|29075.9|19
1653554670000|2022-05-26 08:44:30|29167.7|29076.7|29169.7|29078.7|29170.7|29079.7|29167.6|29076.6|27
1653554680000|2022-05-26 08:44:40|29169.8|29078.8|29169.3|29078.3|29170.4|29079.4|29168|29077|23
1653554690000|2022-05-26 08:44:50|29169.2|29078.2|29169.9|29078.9|29170.2|29079.2|29168.1|29077.1|18
1653554700000|2022-05-26 08:45:00|29168.9|29077.9|29159|29068|29169.9|29078.9|29157.9|29066.9|32
1653554710000|2022-05-26 08:45:10|29161.9|29070.9|29095.3|29004.3|29161.9|29070.9|29095.3|29004.3|29
1653554720000|2022-05-26 08:45:20|29090.7|28999.7|29113.1|29022.1|29113.1|29022.1|29071|28980|38
1653554730000|2022-05-26 08:45:30|29111.6|29020.6|29092.5|29001.5|29124.1|29033.1|29092.4|29001.4|40
1653554740000|2022-05-26 08:45:40|29082|28991|29076.8|28985.8|29082|28991|29071.9|28980.9|36
1653554750000|2022-05-26 08:45:50|29079.2|28988.2|29026.6|28935.6|29079.2|28988.2|28995.8|28904.8|40
1653554760000|2022-05-26 08:46:00|29034.1|28943.1|28997|28906|29049.8|28958.8|28964|28873|37
1653554770000|2022-05-26 08:46:10|28993.4|28902.4|28983.6|28892.6|28993.4|28902.4|28961.8|28870.8|39
1653554780000|2022-05-26 08:46:20|28986.5|28895.5|28993.9|28902.9|28997.5|28906.5|28981.5|28890.5|39
1653554790000|2022-05-26 08:46:30|28991.6|28900.6|28973.4|28882.4|28992.8|28901.8|28968.7|28877.7|38
1653554800000|2022-05-26 08:46:40|28973|28882|28969.8|28878.8|28976.4|28885.4|28959.5|28868.5|39
1653554810000|2022-05-26 08:46:50|28966.4|28875.4|28933.9|28842.9|28971.6|28880.6|28933.9|28842.9|39
1653554820000|2022-05-26 08:47:00|28934.8|28843.8|28922|28831|28942.9|28851.9|28914.3|28823.3|39
1653554830000|2022-05-26 08:47:10|28923.9|28832.9|28913.2|28822.2|28924.5|28833.5|28912.3|28821.3|39
1653554840000|2022-05-26 08:47:20|28913.1|28822.1|28913.2|28822.2|28913.9|28822.9|28912.5|28821.5|34
1653554850000|2022-05-26 08:47:30|28912.5|28821.5|28912.9|28821.9|28915.2|28824.2|28910.7|28819.7|35
1653554860000|2022-05-26 08:47:40|28913.1|28822.1|28956.9|28865.9|28956.9|28865.9|28911.5|28820.5|34
1653554870000|2022-05-26 08:47:50|28958.1|28867.1|29003.7|28912.7|29009.2|28918.2|28958.1|28867.1|40
1653554880000|2022-05-26 08:48:00|29000.7|28909.7|29016.2|28925.2|29021.2|28930.2|28998.3|28907.3|39
1653554890000|2022-05-26 08:48:10|29017.7|28926.7|29030.7|28939.7|29032|28941|29004.1|28913.1|37
1653554900000|2022-05-26 08:48:20|29032.8|28941.8|29042.8|28951.8|29042.8|28951.8|29032.8|28941.8|36
1653554910000|2022-05-26 08:48:30|29043.2|28952.2|29092.2|29001.2|29093.4|29002.4|29042.6|28951.6|38
1653554920000|2022-05-26 08:48:40|29097.9|29006.9|29040.3|28949.3|29097.9|29006.9|29034.5|28943.5|38
1653554930000|2022-05-26 08:48:50|29027.1|28936.1|29044.7|28953.7|29046.7|28955.7|29012.4|28921.4|39
1653554940000|2022-05-26 08:49:00|29044|28953|29093.9|29002.9|29093.9|29002.9|29041|28950|40
1653554950000|2022-05-26 08:49:10|29096.4|29005.4|29081.1|28990.1|29101.7|29010.7|29074.5|28983.5|35
1653554960000|2022-05-26 08:49:20|29079.2|28988.2|29063.4|28972.4|29081.4|28990.4|29063.4|28972.4|39
1653554970000|2022-05-26 08:49:30|29067|28976|29083.6|28992.6|29086.2|28995.2|29060.8|28969.8|31
1653554980000|2022-05-26 08:49:40|29081.9|28990.9|29086.6|28995.6|29089.2|28998.2|29074.7|28983.7|32
1653554990000|2022-05-26 08:49:50|29086|28995|29103.5|29012.5|29122.5|29031.5|29085.5|28994.5|38
1653555000000|2022-05-26 08:50:00|29101.6|29010.6|29089.2|28998.2|29101.6|29010.6|29081.9|28990.9|38
1653555010000|2022-05-26 08:50:10|29088.8|28997.8|29092.2|29001.2|29092.2|29001.2|29087.3|28996.3|36
1653555020000|2022-05-26 08:50:20|29092.7|29001.7|29117.1|29026.1|29120.7|29029.7|29092.7|29001.7|36
1653555030000|2022-05-26 08:50:30|29116.9|29025.9|29124.2|29033.2|29129|29038|29113.7|29022.7|36
1653555040000|2022-05-26 08:50:40|29123.3|29032.3|29118.5|29027.5|29127.7|29036.7|29118.5|29027.5|38
1653555050000|2022-05-26 08:50:50|29115.7|29024.7|29100.8|29009.8|29115.7|29024.7|29100.1|29009.1|36
1653555060000|2022-05-26 08:51:00|29101.3|29010.3|29068|28977|29101.3|29010.3|29068|28977|35
1653555070000|2022-05-26 08:51:10|29065.9|28974.9|29056|28965|29073.4|28982.4|29052.2|28961.2|34
1653555080000|2022-05-26 08:51:20|29061.6|28970.6|29038.9|28947.9|29062.6|28971.6|29038.5|28947.5|36
1653555090000|2022-05-26 08:51:30|29038|28947|29055|28964|29055.4|28964.4|29030.6|28939.6|29
1653555100000|2022-05-26 08:51:40|29053.2|28962.2|29061.2|28970.2|29065.9|28974.9|29053.2|28962.2|37
1653555110000|2022-05-26 08:51:50|29061.6|28970.6|29067.6|28976.6|29068.5|28977.5|29059.1|28968.1|30
1653555120000|2022-05-26 08:52:00|29067.8|28976.8|29056.7|28965.7|29068|28977|29055.6|28964.6|40
1653555130000|2022-05-26 08:52:10|29054.8|28963.8|29026|28935|29054.8|28963.8|29026|28935|39
1653555140000|2022-05-26 08:52:20|29026.2|28935.2|29016.8|28925.8|29026.9|28935.9|29016.1|28925.1|37
1653555150000|2022-05-26 08:52:30|29021.4|28930.4|29015.3|28924.3|29023.1|28932.1|29015.3|28924.3|36
1653555160000|2022-05-26 08:52:40|29015.4|28924.4|29002.5|28911.5|29019.7|28928.7|28990.7|28899.7|37
1653555170000|2022-05-26 08:52:50|29003.1|28912.1|29033.8|28942.8|29041.1|28950.1|29003.1|28912.1|39
1653555180000|2022-05-26 08:53:00|29033|28942|29031.3|28940.3|29033.1|28942.1|29025|28934|35
1653555190000|2022-05-26 08:53:10|29031.5|28940.5|29031.1|28940.1|29033.2|28942.2|29028.5|28937.5|36
1653555200000|2022-05-26 08:53:20|29031.4|28940.4|29043.1|28952.1|29043.3|28952.3|29030.4|28939.4|37
1653555210000|2022-05-26 08:53:30|29046.8|28955.8|29066.9|28975.9|29069.8|28978.8|29046.3|28955.3|38
1653555220000|2022-05-26 08:53:40|29065.3|28974.3|29056.2|28965.2|29065.7|28974.7|29051.7|28960.7|35
1653555230000|2022-05-26 08:53:50|29056.3|28965.3|29057.3|28966.3|29058.3|28967.3|29051.9|28960.9|38
1653555240000|2022-05-26 08:54:00|29055.9|28964.9|29050.3|28959.3|29056|28965|29050.3|28959.3|36
1653555250000|2022-05-26 08:54:10|29051|28960|29035.9|28944.9|29051|28960|29031|28940|37
1653555260000|2022-05-26 08:54:20|29029.4|28938.4|29025.6|28934.6|29037.8|28946.8|29025.3|28934.3|24
1653555270000|2022-05-26 08:54:30|29025.4|28934.4|29026.5|28935.5|29028.5|28937.5|29024|28933|20
1653555280000|2022-05-26 08:54:40|29025.1|28934.1|29033.6|28942.6|29033.6|28942.6|29018.5|28927.5|19
1653555290000|2022-05-26 08:54:50|29025.3|28934.3|29027.4|28936.4|29033.6|28942.6|29017.7|28926.7|32
1653555300000|2022-05-26 08:55:00|29023.4|28932.4|29028.7|28937.7|29030.5|28939.5|29015.2|28924.2|35
1653555310000|2022-05-26 08:55:10|29027.3|28936.3|29000|28909|29028.7|28937.7|28999.8|28908.8|29
1653555320000|2022-05-26 08:55:20|29000.6|28909.6|28981.1|28890.1|29000.6|28909.6|28981.1|28890.1|33
1653555330000|2022-05-26 08:55:30|28982|28891|28962.5|28871.5|28982.1|28891.1|28962.5|28871.5|38
1653555340000|2022-05-26 08:55:40|28960.3|28869.3|28969.1|28878.1|28970.9|28879.9|28948.8|28857.8|38
1653555350000|2022-05-26 08:55:50|28969.9|28878.9|28991.5|28900.5|28996.4|28905.4|28969.9|28878.9|38
1653555360000|2022-05-26 08:56:00|28994.2|28903.2|29011.9|28920.9|29012.9|28921.9|28992.5|28901.5|39
1653555370000|2022-05-26 08:56:10|29011.5|28920.5|29021.8|28930.8|29024.5|28933.5|29010.5|28919.5|38
1653555380000|2022-05-26 08:56:20|29022.4|28931.4|29018.8|28927.8|29023.7|28932.7|29017.2|28926.2|39
1653555390000|2022-05-26 08:56:30|29017.9|28926.9|29015.4|28924.4|29023|28932|29014.5|28923.5|38
1653555400000|2022-05-26 08:56:40|29014.5|28923.5|29017.6|28926.6|29019.1|28928.1|29014.4|28923.4|36
1653555410000|2022-05-26 08:56:50|29017|28926|29026.3|28935.3|29026.3|28935.3|29017|28926|34
1653555420000|2022-05-26 08:57:00|29025.9|28934.9|29022.6|28931.6|29026.7|28935.7|29020.9|28929.9|35
1653555430000|2022-05-26 08:57:10|29021.1|28930.1|29028.1|28937.1|29028.1|28937.1|29020.9|28929.9|35
1653555440000|2022-05-26 08:57:20|29029.2|28938.2|29043.5|28952.5|29043.5|28952.5|29029.1|28938.1|37
1653555450000|2022-05-26 08:57:30|29042.7|28951.7|29044.6|28953.6|29047.8|28956.8|29041|28950|37
1653555460000|2022-05-26 08:57:40|29045.8|28954.8|29045.9|28954.9|29046.1|28955.1|29038.9|28947.9|36
1653555470000|2022-05-26 08:57:50|29044.6|28953.6|29041.1|28950.1|29051.8|28960.8|29038.8|28947.8|36
1653555480000|2022-05-26 08:58:00|29039.3|28948.3|29043.8|28952.8|29047.6|28956.6|29039.3|28948.3|36
1653555490000|2022-05-26 08:58:10|29043|28952|29035.1|28944.1|29044|28953|29034.8|28943.8|36
1653555500000|2022-05-26 08:58:20|29034.6|28943.6|29013.3|28922.3|29038.4|28947.4|29002.5|28911.5|35
1653555510000|2022-05-26 08:58:30|29024.1|28933.1|29004.2|28913.2|29024.1|28933.1|28992.1|28901.1|27
1653555520000|2022-05-26 08:58:40|29010.5|28919.5|29000.4|28909.4|29016|28925|28996.7|28905.7|38
1653555530000|2022-05-26 08:58:50|28998|28907|29012.5|28921.5|29012.5|28921.5|28990.8|28899.8|37
1653555540000|2022-05-26 08:59:00|29014.1|28923.1|29015.8|28924.8|29021.9|28930.9|29014.1|28923.1|38
1653555550000|2022-05-26 08:59:10|29015.2|28924.2|29022.8|28931.8|29024.4|28933.4|29011.1|28920.1|36
1653555560000|2022-05-26 08:59:20|29022.7|28931.7|29017.1|28926.1|29023.3|28932.3|29013.6|28922.6|37
1653555570000|2022-05-26 08:59:30|29016.9|28925.9|28994.5|28903.5|29018.1|28927.1|28988.9|28897.9|36
1653555580000|2022-05-26 08:59:40|28994.4|28903.4|29021.4|28930.4|29021.4|28930.4|28994.4|28903.4|35
1653555590000|2022-05-26 08:59:50|29019.8|28928.8|29024|28933|29025.3|28934.3|29019.8|28928.8|35
1653555600000|2022-05-26 09:00:00|29024.8|28933.8|29001.4|28910.4|29024.8|28933.8|28989|28898|37
1653555610000|2022-05-26 09:00:10|29001.9|28910.9|29002.9|28911.9|29003.4|28912.4|28983.1|28892.1|32
1653555620000|2022-05-26 09:00:20|29001.9|28910.9|28968.9|28877.9|29004.2|28913.2|28968.9|28877.9|31
1653555630000|2022-05-26 09:00:30|28970.9|28879.9|28972.4|28881.4|28974.1|28883.1|28968|28877|35
1653555640000|2022-05-26 09:00:40|28972.5|28881.5|28972.6|28881.6|28975.3|28884.3|28969.7|28878.7|27
1653555650000|2022-05-26 09:00:50|28974.7|28883.7|28976|28885|28976|28885|28968.7|28877.7|30
1653555660000|2022-05-26 09:01:00|28974.8|28883.8|28989.9|28898.9|28990.4|28899.4|28971.6|28880.6|35
1653555670000|2022-05-26 09:01:10|28990.6|28899.6|28999|28908|28999.1|28908.1|28986.1|28895.1|38
1653555680000|2022-05-26 09:01:20|29000.1|28909.1|28996.9|28905.9|29003.7|28912.7|28995.9|28904.9|36
1653555690000|2022-05-26 09:01:30|28996.1|28905.1|28997.7|28906.7|29005|28914|28995|28904|35
1653555700000|2022-05-26 09:01:40|28997.8|28906.8|28996.4|28905.4|28999.6|28908.6|28995.2|28904.2|37
1653555710000|2022-05-26 09:01:50|28995.7|28904.7|28979.8|28888.8|28996.7|28905.7|28976.5|28885.5|33
1653555720000|2022-05-26 09:02:00|28987|28896|28982.2|28891.2|28987.7|28896.7|28978.8|28887.8|27
1653555730000|2022-05-26 09:02:10|28981.5|28890.5|28966.7|28875.7|28982.1|28891.1|28966|28875|19
1653555740000|2022-05-26 09:02:20|28966.6|28875.6|28945.7|28854.7|28966.7|28875.7|28945.7|28854.7|29
1653555750000|2022-05-26 09:02:30|28945.3|28854.3|28945.5|28854.5|28946|28855|28944.1|28853.1|21
1653555760000|2022-05-26 09:02:40|28945.4|28854.4|28946|28855|28946.6|28855.6|28944.7|28853.7|26
1653555770000|2022-05-26 09:02:50|28944.8|28853.8|28944.3|28853.3|28945.1|28854.1|28944.1|28853.1|20
1653555780000|2022-05-26 09:03:00|28944.2|28853.2|28951.3|28860.3|28955.8|28864.8|28944.1|28853.1|26
1653555790000|2022-05-26 09:03:10|28951.9|28860.9|28942.6|28851.6|28953.6|28862.6|28941.3|28850.3|37
1653555800000|2022-05-26 09:03:20|28941|28850|28942.3|28851.3|28945.6|28854.6|28931.7|28840.7|34
1653555810000|2022-05-26 09:03:30|28939.1|28848.1|28912.1|28821.1|28943.9|28852.9|28898|28807|38
1653555820000|2022-05-26 09:03:40|28915.6|28824.6|28940.7|28849.7|28944.2|28853.2|28913.4|28822.4|39
1653555830000|2022-05-26 09:03:50|28941.4|28850.4|28963.1|28872.1|28977.6|28886.6|28941.4|28850.4|38
1653555840000|2022-05-26 09:04:00|28965.5|28874.5|28974.9|28883.9|28974.9|28883.9|28961.4|28870.4|40
1653555850000|2022-05-26 09:04:10|28974.1|28883.1|28970.9|28879.9|28976|28885|28970.8|28879.8|37
1653555860000|2022-05-26 09:04:20|28970.6|28879.6|28945.7|28854.7|28970.6|28879.6|28938.9|28847.9|37
1653555870000|2022-05-26 09:04:30|28950|28859|28946.9|28855.9|28954.4|28863.4|28941.4|28850.4|37
1653555880000|2022-05-26 09:04:40|28949.4|28858.4|28948.1|28857.1|28949.4|28858.4|28939.2|28848.2|32
1653555890000|2022-05-26 09:04:50|28949.4|28858.4|28954.5|28863.5|28955.3|28864.3|28945.8|28854.8|28
1653555900000|2022-05-26 09:05:00|28953.7|28862.7|28956.5|28865.5|28956.9|28865.9|28950.1|28859.1|35
1653555910000|2022-05-26 09:05:10|28955.6|28864.6|28973.6|28882.6|28980.3|28889.3|28955.6|28864.6|38
1653555920000|2022-05-26 09:05:20|28974.1|28883.1|28981.1|28890.1|28981.6|28890.6|28972.6|28881.6|37
1653555930000|2022-05-26 09:05:30|28986.2|28895.2|29004.3|28913.3|29010.3|28919.3|28986.2|28895.2|39
1653555940000|2022-05-26 09:05:40|29004|28913|28999.1|28908.1|29005.6|28914.6|28987.3|28896.3|38
1653555950000|2022-05-26 09:05:50|28999.5|28908.5|28987.2|28896.2|28999.5|28908.5|28987.2|28896.2|32
1653555960000|2022-05-26 09:06:00|28985.1|28894.1|28992.2|28901.2|28993.2|28902.2|28985|28894|35
1653555970000|2022-05-26 09:06:10|28992.4|28901.4|28979.5|28888.5|28993.4|28902.4|28976|28885|35
1653555980000|2022-05-26 09:06:20|28978.7|28887.7|28966.8|28875.8|28984.3|28893.3|28961.5|28870.5|30
1653555990000|2022-05-26 09:06:30|28963.7|28872.7|28976|28885|28982|28891|28963.7|28872.7|37
1653556000000|2022-05-26 09:06:40|28976.2|28885.2|28975.1|28884.1|28982|28891|28967.8|28876.8|34
1653556010000|2022-05-26 09:06:50|28977.6|28886.6|28973.9|28882.9|28987.3|28896.3|28973.4|28882.4|37
1653556020000|2022-05-26 09:07:00|28974.2|28883.2|28976.1|28885.1|28978|28887|28971.3|28880.3|35
1653556030000|2022-05-26 09:07:10|28977.5|28886.5|28976.5|28885.5|28977.5|28886.5|28972.5|28881.5|32
1653556040000|2022-05-26 09:07:20|28975.1|28884.1|28977.3|28886.3|28978.2|28887.2|28975.1|28884.1|31
1653556050000|2022-05-26 09:07:30|28977.6|28886.6|29003.1|28912.1|29007.5|28916.5|28977.5|28886.5|34
1653556060000|2022-05-26 09:07:40|29004.9|28913.9|28985.7|28894.7|29017.6|28926.6|28984.8|28893.8|33
1653556070000|2022-05-26 09:07:50|28986.5|28895.5|28992|28901|28995.6|28904.6|28986.2|28895.2|31
1653556080000|2022-05-26 09:08:00|28991.6|28900.6|28996.7|28905.7|28999.9|28908.9|28989.9|28898.9|30
1653556090000|2022-05-26 09:08:10|28997.6|28906.6|28995.2|28904.2|28999.5|28908.5|28989.1|28898.1|34
1653556100000|2022-05-26 09:08:20|28996|28905|28992.5|28901.5|28996|28905|28986.7|28895.7|32
1653556110000|2022-05-26 09:08:30|28992.2|28901.2|28994.1|28903.1|28996.3|28905.3|28991.4|28900.4|31
1653556120000|2022-05-26 09:08:40|28991.6|28900.6|28983.2|28892.2|28991.6|28900.6|28979.5|28888.5|31
1653556130000|2022-05-26 09:08:50|28984.1|28893.1|28990.3|28899.3|28990.3|28899.3|28984.1|28893.1|34
1653556140000|2022-05-26 09:09:00|28988.7|28897.7|28987.5|28896.5|28991.2|28900.2|28985.7|28894.7|30
1653556150000|2022-05-26 09:09:10|28985.1|28894.1|28985.8|28894.8|28987|28896|28983.5|28892.5|30
1653556160000|2022-05-26 09:09:20|28986.5|28895.5|28993.7|28902.7|28995.3|28904.3|28985.6|28894.6|34
1653556170000|2022-05-26 09:09:30|28992.8|28901.8|28995.6|28904.6|28997.5|28906.5|28990.9|28899.9|31
1653556180000|2022-05-26 09:09:40|28993.8|28902.8|29004.7|28913.7|29004.7|28913.7|28993.8|28902.8|38
1653556190000|2022-05-26 09:09:50|29003.1|28912.1|29006.2|28915.2|29010.2|28919.2|29003.1|28912.1|34
1653556200000|2022-05-26 09:10:00|29007.8|28916.8|29002.5|28911.5|29012.5|28921.5|29000.9|28909.9|33
1653556210000|2022-05-26 09:10:10|29007.5|28916.5|29009.3|28918.3|29010.6|28919.6|29002.2|28911.2|22
1653556220000|2022-05-26 09:10:20|29007.9|28916.9|29007.8|28916.8|29009.3|28918.3|29007.6|28916.6|9
1653556230000|2022-05-26 09:10:30|29008.1|28917.1|29002.6|28911.6|29009.3|28918.3|29001.8|28910.8|13
1653556240000|2022-05-26 09:10:40|29002.8|28911.8|28996.9|28905.9|29002.8|28911.8|28996.8|28905.8|9
1653556250000|2022-05-26 09:10:50|29003.4|28912.4|29003.2|28912.2|29005.1|28914.1|28999.7|28908.7|13
1653556260000|2022-05-26 09:11:00|28995.6|28904.6|28997.7|28906.7|29003.9|28912.9|28995.6|28904.6|30
1653556270000|2022-05-26 09:11:10|28996.3|28905.3|29005.2|28914.2|29006.4|28915.4|28995.6|28904.6|37
1653556280000|2022-05-26 09:11:20|29008.6|28917.6|29009.1|28918.1|29010.7|28919.7|29003.4|28912.4|32
1653556290000|2022-05-26 09:11:30|29004.9|28913.9|29011.3|28920.3|29014.1|28923.1|29003.6|28912.6|35
1653556300000|2022-05-26 09:11:40|29011.6|28920.6|29014.3|28923.3|29015.3|28924.3|29009.5|28918.5|31
1653556310000|2022-05-26 09:11:50|29013.5|28922.5|29028.1|28937.1|29029.8|28938.8|29011.5|28920.5|35
1653556320000|2022-05-26 09:12:00|29027.1|28936.1|29029.5|28938.5|29033.1|28942.1|29024.7|28933.7|39
1653556330000|2022-05-26 09:12:10|29029.7|28938.7|29034.3|28943.3|29034.6|28943.6|29025.6|28934.6|37
1653556340000|2022-05-26 09:12:20|29035.2|28944.2|29034.6|28943.6|29035.3|28944.3|29034.3|28943.3|27
1653556350000|2022-05-26 09:12:30|29035.9|28944.9|29034.1|28943.1|29040.3|28949.3|29033.3|28942.3|39
1653556360000|2022-05-26 09:12:40|29033.4|28942.4|29037.2|28946.2|29040.7|28949.7|29032.1|28941.1|34
1653556370000|2022-05-26 09:12:50|29037.7|28946.7|29036|28945|29037.7|28946.7|29035.3|28944.3|25
1653556380000|2022-05-26 09:13:00|29036.7|28945.7|29037|28946|29037.6|28946.6|29036|28945|15
1653556390000|2022-05-26 09:13:10|29036.9|28945.9|29039.7|28948.7|29039.7|28948.7|29035.7|28944.7|29
1653556400000|2022-05-26 09:13:20|29039.8|28948.8|29039.3|28948.3|29041.3|28950.3|29037.9|28946.9|31
1653556410000|2022-05-26 09:13:30|29039.5|28948.5|29059.7|28968.7|29060.6|28969.6|29039.5|28948.5|35
1653556420000|2022-05-26 09:13:40|29062|28971|29063.4|28972.4|29064.6|28973.6|29060.1|28969.1|36
1653556430000|2022-05-26 09:13:50|29062.9|28971.9|29072.1|28981.1|29072.1|28981.1|29062.9|28971.9|38
1653556440000|2022-05-26 09:14:00|29073|28982|29079.6|28988.6|29080.2|28989.2|29071.5|28980.5|34
1653556450000|2022-05-26 09:14:10|29078.5|28987.5|29081.2|28990.2|29081.9|28990.9|29077.9|28986.9|32
1653556460000|2022-05-26 09:14:20|29083.8|28992.8|29084.9|28993.9|29086.7|28995.7|29080.2|28989.2|36
1653556470000|2022-05-26 09:14:30|29086.3|28995.3|29087.5|28996.5|29089.1|28998.1|29082.3|28991.3|31
1653556480000|2022-05-26 09:14:40|29087.4|28996.4|29077.8|28986.8|29089|28998|29074.1|28983.1|32
1653556490000|2022-05-26 09:14:50|29087.4|28996.4|29082.3|28991.3|29088.4|28997.4|29078.7|28987.7|37
1653556500000|2022-05-26 09:15:00|29083.9|28992.9|29087.3|28996.3|29088.4|28997.4|29079.4|28988.4|30
1653556510000|2022-05-26 09:15:10|29083.6|28992.6|29080.7|28989.7|29084.5|28993.5|29079|28988|32
1653556520000|2022-05-26 09:15:20|29083.9|28992.9|29092.4|29001.4|29092.4|29001.4|29083.2|28992.2|33
1653556530000|2022-05-26 09:15:30|29093.5|29002.5|29108|29017|29110.3|29019.3|29091.2|29000.2|35
1653556540000|2022-05-26 09:15:40|29109.1|29018.1|29119|29028|29123.2|29032.2|29109.1|29018.1|37
1653556550000|2022-05-26 09:15:50|29119.3|29028.3|29119.5|29028.5|29121.3|29030.3|29117.4|29026.4|24
1653556560000|2022-05-26 09:16:00|29119.1|29028.1|29121.6|29030.6|29121.6|29030.6|29118|29027|34
1653556570000|2022-05-26 09:16:10|29119.7|29028.7|29119.8|29028.8|29124.7|29033.7|29118.9|29027.9|38
1653556580000|2022-05-26 09:16:20|29118.9|29027.9|29116.5|29025.5|29123.6|29032.6|29114.9|29023.9|35
1653556590000|2022-05-26 09:16:30|29114.6|29023.6|29117.6|29026.6|29119.8|29028.8|29112.4|29021.4|37
1653556600000|2022-05-26 09:16:40|29119.4|29028.4|29124.4|29033.4|29124.4|29033.4|29116.2|29025.2|31
1653556610000|2022-05-26 09:16:50|29123|29032|29128|29037|29131.6|29040.6|29123|29032|37
1653556620000|2022-05-26 09:17:00|29128.2|29037.2|29154.3|29063.3|29156.6|29065.6|29126.3|29035.3|38
1653556630000|2022-05-26 09:17:10|29157.4|29066.4|29171|29080|29178.8|29087.8|29156.5|29065.5|35
1653556640000|2022-05-26 09:17:20|29170.6|29079.6|29177.6|29086.6|29177.6|29086.6|29170.1|29079.1|35
1653556650000|2022-05-26 09:17:30|29178.6|29087.6|29184|29093|29189.9|29098.9|29178.6|29087.6|36
1653556660000|2022-05-26 09:17:40|29183.2|29092.2|29193.1|29102.1|29195.3|29104.3|29183.2|29092.2|36
1653556670000|2022-05-26 09:17:50|29195.1|29104.1|29194.3|29103.3|29196.1|29105.1|29190.8|29099.8|35
1653556680000|2022-05-26 09:18:00|29194|29103|29193|29102|29201.1|29110.1|29191.6|29100.6|37
1653556690000|2022-05-26 09:18:10|29193.1|29102.1|29168.1|29077.1|29195|29104|29167.3|29076.3|34
1653556700000|2022-05-26 09:18:20|29163.6|29072.6|29146.2|29055.2|29165.4|29074.4|29146.2|29055.2|34
1653556710000|2022-05-26 09:18:30|29145.6|29054.6|29163|29072|29163|29072|29143.6|29052.6|31
1653556720000|2022-05-26 09:18:40|29163.5|29072.5|29163.5|29072.5|29167.4|29076.4|29161.4|29070.4|37
1653556730000|2022-05-26 09:18:50|29165.7|29074.7|29164.1|29073.1|29166.7|29075.7|29162.5|29071.5|35
1653556740000|2022-05-26 09:19:00|29163.4|29072.4|29160|29069|29165.6|29074.6|29160|29069|36
1653556750000|2022-05-26 09:19:10|29159.7|29068.7|29149.9|29058.9|29159.7|29068.7|29145.9|29054.9|29
1653556760000|2022-05-26 09:19:20|29149.8|29058.8|29136|29045|29151.3|29060.3|29136|29045|34
1653556770000|2022-05-26 09:19:30|29135.9|29044.9|29126.3|29035.3|29140.5|29049.5|29126|29035|32
1653556780000|2022-05-26 09:19:40|29128.1|29037.1|29111.6|29020.6|29128.4|29037.4|29106.3|29015.3|34
1653556790000|2022-05-26 09:19:50|29105.7|29014.7|29102.6|29011.6|29105.7|29014.7|29101.7|29010.7|32
1653556800000|2022-05-26 09:20:00|29102.3|29011.3|29102.4|29011.4|29103.6|29012.6|29098.3|29007.3|31
1653556810000|2022-05-26 09:20:10|29103.5|29012.5|29101.4|29010.4|29103.5|29012.5|29095.6|29004.6|27
1653556820000|2022-05-26 09:20:20|29100.1|29009.1|29097.1|29006.1|29103|29012|29094.5|29003.5|26
1653556830000|2022-05-26 09:20:30|29097.6|29006.6|29095.8|29004.8|29101.4|29010.4|29093.9|29002.9|27
1653556840000|2022-05-26 09:20:40|29094.8|29003.8|29087.6|28996.6|29097.2|29006.2|29084.8|28993.8|28
1653556850000|2022-05-26 09:20:50|29087.2|28996.2|29086.8|28995.8|29088.4|28997.4|29084.2|28993.2|29
1653556860000|2022-05-26 09:21:00|29087|28996|29089.7|28998.7|29092.6|29001.6|29086|28995|27
1653556870000|2022-05-26 09:21:10|29088.5|28997.5|29093.9|29002.9|29101.5|29010.5|29088.2|28997.2|33
1653556880000|2022-05-26 09:21:20|29094.2|29003.2|29092.2|29001.2|29097.1|29006.1|29088.5|28997.5|33
1653556890000|2022-05-26 09:21:30|29092.3|29001.3|29096.8|29005.8|29096.8|29005.8|29091.9|29000.9|26
1653556900000|2022-05-26 09:21:40|29096|29005|29094.7|29003.7|29097.9|29006.9|29093.8|29002.8|32
1653556910000|2022-05-26 09:21:50|29095.7|29004.7|29096.2|29005.2|29097.6|29006.6|29094.7|29003.7|23
1653556920000|2022-05-26 09:22:00|29096|29005|29094.1|29003.1|29097.3|29006.3|29091.3|29000.3|25
1653556930000|2022-05-26 09:22:10|29094.4|29003.4|29093|29002|29098.1|29007.1|29089|28998|31
1653556940000|2022-05-26 09:22:20|29092.6|29001.6|29077.9|28986.9|29098.1|29007.1|29068.9|28977.9|25
1653556950000|2022-05-26 09:22:30|29076|28985|29058.3|28967.3|29076|28985|29058.2|28967.2|35
1653556960000|2022-05-26 09:22:40|29059.8|28968.8|29059.7|28968.7|29062.6|28971.6|29053.2|28962.2|36
1653556970000|2022-05-26 09:22:50|29058.8|28967.8|29047.6|28956.6|29062.6|28971.6|29047.4|28956.4|31
1653556980000|2022-05-26 09:23:00|29047.1|28956.1|29046.1|28955.1|29047.4|28956.4|29046.1|28955.1|27
1653556990000|2022-05-26 09:23:10|29046|28955|29040.6|28949.6|29047.3|28956.3|29037.9|28946.9|30
1653557000000|2022-05-26 09:23:20|29040.5|28949.5|29030.2|28939.2|29041.4|28950.4|29027.4|28936.4|33
1653557010000|2022-05-26 09:23:30|29032.9|28941.9|29026.5|28935.5|29032.9|28941.9|29026.5|28935.5|32
1653557020000|2022-05-26 09:23:40|29026.4|28935.4|29026.6|28935.6|29027.1|28936.1|29025.4|28934.4|23
1653557030000|2022-05-26 09:23:50|29026.1|28935.1|29025|28934|29026.6|28935.6|29022.8|28931.8|27
1653557040000|2022-05-26 09:24:00|29023.9|28932.9|29024.6|28933.6|29026.1|28935.1|29021.8|28930.8|31
1653557050000|2022-05-26 09:24:10|29024.7|28933.7|29026.1|28935.1|29026.1|28935.1|29022.8|28931.8|22
1653557060000|2022-05-26 09:24:20|29024.6|28933.6|29063.4|28972.4|29063.4|28972.4|29022.8|28931.8|35
1653557070000|2022-05-26 09:24:30|29064.1|28973.1|29062.4|28971.4|29068.4|28977.4|29062.4|28971.4|30
1653557080000|2022-05-26 09:24:40|29064.4|28973.4|29060.3|28969.3|29066.5|28975.5|29060.2|28969.2|30
1653557090000|2022-05-26 09:24:50|29060.2|28969.2|29053.1|28962.1|29060.2|28969.2|29052.1|28961.1|31
1653557100000|2022-05-26 09:25:00|29052.9|28961.9|29051.9|28960.9|29054.2|28963.2|29050.6|28959.6|24
1653557110000|2022-05-26 09:25:10|29053.2|28962.2|29053|28962|29054.6|28963.6|29051.9|28960.9|28
1653557120000|2022-05-26 09:25:20|29052.2|28961.2|29058|28967|29058|28967|29052.2|28961.2|28
1653557130000|2022-05-26 09:25:30|29056.2|28965.2|29063.7|28972.7|29066.2|28975.2|29055.1|28964.1|35
1653557140000|2022-05-26 09:25:40|29062.2|28971.2|29069.2|28978.2|29070.4|28979.4|29062.2|28971.2|30
1653557150000|2022-05-26 09:25:50|29069.6|28978.6|29069|28978|29070.9|28979.9|29068.3|28977.3|21
1653557160000|2022-05-26 09:26:00|29069.2|28978.2|29055.9|28964.9|29069.9|28978.9|29055.9|28964.9|32
1653557170000|2022-05-26 09:26:10|29057.1|28966.1|29056.6|28965.6|29060.7|28969.7|29056.4|28965.4|32
1653557180000|2022-05-26 09:26:20|29056.9|28965.9|29057.5|28966.5|29057.5|28966.5|29055.1|28964.1|28
1653557190000|2022-05-26 09:26:30|29056.4|28965.4|29055.2|28964.2|29057|28966|29055.1|28964.1|25
1653557200000|2022-05-26 09:26:40|29055.4|28964.4|29058|28967|29059|28968|29055.4|28964.4|29
1653557210000|2022-05-26 09:26:50|29057.8|28966.8|29058.1|28967.1|29058.6|28967.6|29056.3|28965.3|24
1653557220000|2022-05-26 09:27:00|29057.7|28966.7|29058|28967|29058.7|28967.7|29056.6|28965.6|33
1653557230000|2022-05-26 09:27:10|29057.2|28966.2|29058.4|28967.4|29058.6|28967.6|29056.7|28965.7|22
1653557240000|2022-05-26 09:27:20|29058|28967|29061.3|28970.3|29063.4|28972.4|29057.9|28966.9|30
1653557250000|2022-05-26 09:27:30|29061|28970|29058.1|28967.1|29061|28970|29058.1|28967.1|23
1653557260000|2022-05-26 09:27:40|29057.9|28966.9|29060.2|28969.2|29061|28970|29057.9|28966.9|25
1653557270000|2022-05-26 09:27:50|29060.8|28969.8|29060.9|28969.9|29061.9|28970.9|29058.8|28967.8|30
1653557280000|2022-05-26 09:28:00|29060.4|28969.4|29061.1|28970.1|29061.8|28970.8|29060|28969|21
1653557290000|2022-05-26 09:28:10|29061.7|28970.7|29061|28970|29062.9|28971.9|29060.8|28969.8|22
1653557300000|2022-05-26 09:28:20|29061.4|28970.4|29059.6|28968.6|29061.6|28970.6|29058.3|28967.3|25
1653557310000|2022-05-26 09:28:30|29059.9|28968.9|29063.3|28972.3|29063.3|28972.3|29059.9|28968.9|14
1653557320000|2022-05-26 09:28:40|29063|28972|29103.8|29012.8|29103.8|29012.8|29062.6|28971.6|32
1653557330000|2022-05-26 09:28:50|29101|29010|29104.6|29013.6|29105.5|29014.5|29100.5|29009.5|35
1653557340000|2022-05-26 09:29:00|29105.1|29014.1|29113.4|29022.4|29114.5|29023.5|29102.7|29011.7|29
1653557350000|2022-05-26 09:29:10|29113.2|29022.2|29114.2|29023.2|29118.3|29027.3|29112.9|29021.9|34
1653557360000|2022-05-26 09:29:20|29117.6|29026.6|29117.6|29026.6|29121.7|29030.7|29113.8|29022.8|39
1653557370000|2022-05-26 09:29:30|29116.6|29025.6|29103.6|29012.6|29117.7|29026.7|29103.6|29012.6|31
1653557380000|2022-05-26 09:29:40|29101.3|29010.3|29099|29008|29101.9|29010.9|29098.8|29007.8|28
1653557390000|2022-05-26 09:29:50|29099.1|29008.1|29110.7|29019.7|29111.2|29020.2|29098.1|29007.1|31
1653557400000|2022-05-26 09:30:00|29112.1|29021.1|29114.5|29023.5|29116|29025|29111.1|29020.1|33
1653557410000|2022-05-26 09:30:10|29115|29024|29114.7|29023.7|29116.5|29025.5|29113.8|29022.8|29
1653557420000|2022-05-26 09:30:20|29114.9|29023.9|29110.6|29019.6|29116.1|29025.1|29109.2|29018.2|32
1653557430000|2022-05-26 09:30:30|29112.7|29021.7|29117.9|29026.9|29119|29028|29112.7|29021.7|34
1653557440000|2022-05-26 09:30:40|29118.4|29027.4|29118.4|29027.4|29118.9|29027.9|29117.4|29026.4|26
1653557450000|2022-05-26 09:30:50|29118.5|29027.5|29120.1|29029.1|29120.1|29029.1|29118.1|29027.1|18
1653557460000|2022-05-26 09:31:00|29120.6|29029.6|29125.1|29034.1|29125.1|29034.1|29119.5|29028.5|29
1653557470000|2022-05-26 09:31:10|29121.4|29030.4|29125.2|29034.2|29125.9|29034.9|29121.2|29030.2|30
1653557480000|2022-05-26 09:31:20|29129.1|29038.1|29127|29036|29131.1|29040.1|29123.1|29032.1|33
1653557490000|2022-05-26 09:31:30|29127.4|29036.4|29126.4|29035.4|29127.5|29036.5|29124.9|29033.9|27
1653557500000|2022-05-26 09:31:40|29125.2|29034.2|29124.4|29033.4|29126.5|29035.5|29121.6|29030.6|31
1653557510000|2022-05-26 09:31:50|29124.9|29033.9|29125.6|29034.6|29126.8|29035.8|29122.3|29031.3|27
1653557520000|2022-05-26 09:32:00|29126.5|29035.5|29120.1|29029.1|29126.5|29035.5|29120.1|29029.1|13
1653557530000|2022-05-26 09:32:10|29123.8|29032.8|29120.5|29029.5|29125.6|29034.6|29117.6|29026.6|27
1653557540000|2022-05-26 09:32:20|29121.2|29030.2|29120.1|29029.1|29122.3|29031.3|29117.2|29026.2|24
1653557550000|2022-05-26 09:32:30|29120.8|29029.8|29115.6|29024.6|29122.3|29031.3|29115.5|29024.5|13
1653557560000|2022-05-26 09:32:40|29118.2|29027.2|29106.3|29015.3|29120.1|29029.1|29106.3|29015.3|23
1653557570000|2022-05-26 09:32:50|29111.4|29020.4|29106.3|29015.3|29111.4|29020.4|29106.3|29015.3|14
1653557580000|2022-05-26 09:33:00|29111.4|29020.4|29106.3|29015.3|29111.4|29020.4|29101.6|29010.6|14
1653557590000|2022-05-26 09:33:10|29099.6|29008.6|29083.5|28992.5|29101.6|29010.6|29083.5|28992.5|29
1653557600000|2022-05-26 09:33:20|29085.8|28994.8|29069.5|28978.5|29086.1|28995.1|29063.5|28972.5|30
1653557610000|2022-05-26 09:33:30|29068.7|28977.7|29068|28977|29069.8|28978.8|29068|28977|28
1653557620000|2022-05-26 09:33:40|29068.8|28977.8|29067.7|28976.7|29069.5|28978.5|29067.1|28976.1|28
1653557630000|2022-05-26 09:33:50|29067.5|28976.5|29092.9|29001.9|29093.9|29002.9|29066.4|28975.4|39
1653557640000|2022-05-26 09:34:00|29093.9|29002.9|29098.7|29007.7|29101.1|29010.1|29092.2|29001.2|34
1653557650000|2022-05-26 09:34:10|29101.4|29010.4|29102.9|29011.9|29107.4|29016.4|29100.8|29009.8|37
1653557660000|2022-05-26 09:34:20|29103.5|29012.5|29101.7|29010.7|29104.4|29013.4|29095.3|29004.3|28
1653557670000|2022-05-26 09:34:30|29101.8|29010.8|29102|29011|29103.7|29012.7|29101.5|29010.5|22
1653557680000|2022-05-26 09:34:40|29102.3|29011.3|29101.6|29010.6|29103.5|29012.5|29101.3|29010.3|27
1653557690000|2022-05-26 09:34:50|29101.5|29010.5|29100.5|29009.5|29102|29011|29100.4|29009.4|18
1653557700000|2022-05-26 09:35:00|29101.8|29010.8|29102|29011|29103.3|29012.3|29100.8|29009.8|16
1653557710000|2022-05-26 09:35:10|29096.4|29005.4|29090.2|28999.2|29096.4|29005.4|29090.2|28999.2|4
1653557720000|2022-05-26 09:35:20|29090.4|28999.4|29094.6|29003.6|29100.9|29009.9|29089.7|28998.7|27
1653557730000|2022-05-26 09:35:30|29096.1|29005.1|29088|28997|29096.5|29005.5|29088|28997|32
1653557740000|2022-05-26 09:35:40|29092|29001|29091|29000|29092.4|29001.4|29084|28993|29
1653557750000|2022-05-26 09:35:50|29088.8|28997.8|29089.4|28998.4|29091|29000|29083.2|28992.2|26
1653557760000|2022-05-26 09:36:00|29086.1|28995.1|29085.2|28994.2|29090.6|28999.6|29079.8|28988.8|19
1653557770000|2022-05-26 09:36:10|29085.7|28994.7|29085.5|28994.5|29086.7|28995.7|29081.8|28990.8|16
1653557780000|2022-05-26 09:36:20|29085|28994|29074.9|28983.9|29085|28994|29074|28983|23
1653557790000|2022-05-26 09:36:30|29075|28984|29075.8|28984.8|29076.4|28985.4|29073|28982|29
1653557800000|2022-05-26 09:36:40|29076|28985|29076|28985|29076.6|28985.6|29074.4|28983.4|31
1653557810000|2022-05-26 09:36:50|29076.6|28985.6|29077.2|28986.2|29078.1|28987.1|29075.3|28984.3|28
1653557820000|2022-05-26 09:37:00|29077.1|28986.1|29076.3|28985.3|29077.5|28986.5|29073.4|28982.4|28
1653557830000|2022-05-26 09:37:10|29076.4|28985.4|29077|28986|29077|28986|29073.9|28982.9|31
1653557840000|2022-05-26 09:37:20|29078.3|28987.3|29074.7|28983.7|29078.8|28987.8|29073|28982|34
1653557850000|2022-05-26 09:37:30|29074.1|28983.1|29075.3|28984.3|29075.6|28984.6|29072.5|28981.5|27
1653557860000|2022-05-26 09:37:40|29074.7|28983.7|29071.4|28980.4|29075.9|28984.9|29071.4|28980.4|26
1653557870000|2022-05-26 09:37:50|29073.1|28982.1|29075.1|28984.1|29075.1|28984.1|29071.4|28980.4|25
1653557880000|2022-05-26 09:38:00|29073.3|28982.3|29071.4|28980.4|29075.1|28984.1|29071.4|28980.4|26
1653557890000|2022-05-26 09:38:10|29075.1|28984.1|29069.1|28978.1|29075.1|28984.1|29069.1|28978.1|7
1653557900000|2022-05-26 09:38:20|29069|28978|29057|28966|29069|28978|29057|28966|23
1653557910000|2022-05-26 09:38:30|29056.9|28965.9|29057|28966|29057.3|28966.3|29056.8|28965.8|19
1653557920000|2022-05-26 09:38:40|29056.8|28965.8|29057|28966|29067.4|28976.4|29056.8|28965.8|15
1653557930000|2022-05-26 09:38:50|29057.1|28966.1|29087.3|28996.3|29087.3|28996.3|29056.9|28965.9|24
1653557940000|2022-05-26 09:39:00|29089.1|28998.1|29098.1|29007.1|29105.3|29014.3|29084.9|28993.9|36
1653557950000|2022-05-26 09:39:10|29097.7|29006.7|29100.1|29009.1|29100.3|29009.3|29097.4|29006.4|33
1653557960000|2022-05-26 09:39:20|29100.4|29009.4|29097.8|29006.8|29101.3|29010.3|29094.6|29003.6|29
1653557970000|2022-05-26 09:39:30|29099.5|29008.5|29118.5|29027.5|29118.7|29027.7|29097.7|29006.7|37
1653557980000|2022-05-26 09:39:40|29118.4|29027.4|29140.1|29049.1|29146|29055|29118.4|29027.4|36
1653557990000|2022-05-26 09:39:50|29143.4|29052.4|29125.2|29034.2|29146.7|29055.7|29124.9|29033.9|29
1653558000000|2022-05-26 09:40:00|29124.5|29033.5|29100.1|29009.1|29124.5|29033.5|29100.1|29009.1|34
1653558010000|2022-05-26 09:40:10|29099.7|29008.7|29097.1|29006.1|29101.2|29010.2|29097.1|29006.1|33
1653558020000|2022-05-26 09:40:20|29097|29006|29099|29008|29099.2|29008.2|29094.2|29003.2|27
1653558030000|2022-05-26 09:40:30|29097.2|29006.2|29101.4|29010.4|29105.1|29014.1|29095.7|29004.7|26
1653558040000|2022-05-26 09:40:40|29101.7|29010.7|29101.5|29010.5|29102.2|29011.2|29101.3|29010.3|25
1653558050000|2022-05-26 09:40:50|29101.6|29010.6|29099.5|29008.5|29101.7|29010.7|29098.6|29007.6|33
1653558060000|2022-05-26 09:41:00|29099.8|29008.8|29103.2|29012.2|29103.2|29012.2|29099.6|29008.6|28
1653558070000|2022-05-26 09:41:10|29103.4|29012.4|29101.7|29010.7|29103.6|29012.6|29100.8|29009.8|15
1653558080000|2022-05-26 09:41:20|29102|29011|29122.5|29031.5|29122.8|29031.8|29101.7|29010.7|31
1653558090000|2022-05-26 09:41:30|29124.6|29033.6|29127|29036|29132.1|29041.1|29124.3|29033.3|36
1653558100000|2022-05-26 09:41:40|29129.1|29038.1|29141.4|29050.4|29147.2|29056.2|29129.1|29038.1|36
1653558110000|2022-05-26 09:41:50|29141.5|29050.5|29147.4|29056.4|29150.2|29059.2|29139.8|29048.8|29
1653558120000|2022-05-26 09:42:00|29145.6|29054.6|29155|29064|29155.6|29064.6|29143.8|29052.8|29
1653558130000|2022-05-26 09:42:10|29157.6|29066.6|29180.1|29089.1|29183.3|29092.3|29157.6|29066.6|35
1653558140000|2022-05-26 09:42:20|29178.7|29087.7|29176.6|29085.6|29185.7|29094.7|29171.3|29080.3|39
1653558150000|2022-05-26 09:42:30|29178.4|29087.4|29181.8|29090.8|29184.9|29093.9|29176.5|29085.5|36
1653558160000|2022-05-26 09:42:40|29182.4|29091.4|29183.1|29092.1|29184.7|29093.7|29180.6|29089.6|37
1653558170000|2022-05-26 09:42:50|29182.4|29091.4|29186.7|29095.7|29190.7|29099.7|29182.2|29091.2|38
1653558180000|2022-05-26 09:43:00|29187.2|29096.2|29200.5|29109.5|29200.5|29109.5|29183.3|29092.3|35
1653558190000|2022-05-26 09:43:10|29200.4|29109.4|29208.6|29117.6|29208.9|29117.9|29200.4|29109.4|28
1653558200000|2022-05-26 09:43:20|29205.6|29114.6|29206.1|29115.1|29207.6|29116.6|29204.1|29113.1|32
1653558210000|2022-05-26 09:43:30|29206.2|29115.2|29210.6|29119.6|29212.1|29121.1|29205.4|29114.4|34
1653558220000|2022-05-26 09:43:40|29210|29119|29208.1|29117.1|29215.6|29124.6|29207.9|29116.9|32
1653558230000|2022-05-26 09:43:50|29209.1|29118.1|29210.3|29119.3|29219.6|29128.6|29207.1|29116.1|30
1653558240000|2022-05-26 09:44:00|29210.5|29119.5|29209.7|29118.7|29211|29120|29203|29112|35
1653558250000|2022-05-26 09:44:10|29209.8|29118.8|29209.6|29118.6|29214.3|29123.3|29208.7|29117.7|34
1653558260000|2022-05-26 09:44:20|29210.1|29119.1|29208.5|29117.5|29212.9|29121.9|29207.9|29116.9|29
1653558270000|2022-05-26 09:44:30|29208.7|29117.7|29218.1|29127.1|29218.6|29127.6|29208.5|29117.5|28
1653558280000|2022-05-26 09:44:40|29218.3|29127.3|29221.1|29130.1|29227.2|29136.2|29218.2|29127.2|33
1653558290000|2022-05-26 09:44:50|29221.3|29130.3|29240.7|29149.7|29240.7|29149.7|29221.3|29130.3|38
1653558300000|2022-05-26 09:45:00|29240.8|29149.8|29212.4|29121.4|29245.2|29154.2|29212.4|29121.4|31
1653558310000|2022-05-26 09:45:10|29212.5|29121.5|29218|29127|29222.2|29131.2|29211.7|29120.7|34
1653558320000|2022-05-26 09:45:20|29223.2|29132.2|29238.7|29147.7|29239.9|29148.9|29216.7|29125.7|37
1653558330000|2022-05-26 09:45:30|29237.3|29146.3|29244.9|29153.9|29249.6|29158.6|29237.3|29146.3|37
1653558340000|2022-05-26 09:45:40|29245|29154|29236.6|29145.6|29245.9|29154.9|29226.5|29135.5|32
1653558350000|2022-05-26 09:45:50|29235|29144|29228.8|29137.8|29236.3|29145.3|29226.2|29135.2|31
1653558360000|2022-05-26 09:46:00|29228.9|29137.9|29237.7|29146.7|29237.9|29146.9|29228.9|29137.9|32
1653558370000|2022-05-26 09:46:10|29237.6|29146.6|29254.1|29163.1|29256.8|29165.8|29237.4|29146.4|34
1653558380000|2022-05-26 09:46:20|29258.6|29167.6|29252.8|29161.8|29258.8|29167.8|29251.2|29160.2|22
1653558390000|2022-05-26 09:46:30|29252.7|29161.7|29255.4|29164.4|29257.8|29166.8|29247.5|29156.5|32
1653558400000|2022-05-26 09:46:40|29254.6|29163.6|29247.8|29156.8|29255|29164|29247.8|29156.8|24
1653558410000|2022-05-26 09:46:50|29249.5|29158.5|29249.9|29158.9|29250|29159|29247.1|29156.1|15
1653558420000|2022-05-26 09:47:00|29252.2|29161.2|29253.2|29162.2|29253.6|29162.6|29247.6|29156.6|25
1653558430000|2022-05-26 09:47:10|29253.6|29162.6|29246.3|29155.3|29253.9|29162.9|29241.7|29150.7|30
1653558440000|2022-05-26 09:47:20|29246.7|29155.7|29234|29143|29246.7|29155.7|29233.7|29142.7|31
1653558450000|2022-05-26 09:47:30|29235.5|29144.5|29229.4|29138.4|29237.5|29146.5|29222.2|29131.2|21
1653558460000|2022-05-26 09:47:40|29229.5|29138.5|29229.6|29138.6|29231.7|29140.7|29228.9|29137.9|26
1653558470000|2022-05-26 09:47:50|29229.2|29138.2|29234.6|29143.6|29239|29148|29228.5|29137.5|27
1653558480000|2022-05-26 09:48:00|29234.2|29143.2|29236.6|29145.6|29236.6|29145.6|29225.6|29134.6|33
1653558490000|2022-05-26 09:48:10|29236.5|29145.5|29237.6|29146.6|29239.5|29148.5|29232.1|29141.1|24
1653558500000|2022-05-26 09:48:20|29235.6|29144.6|29238.6|29147.6|29238.6|29147.6|29232.4|29141.4|26
1653558510000|2022-05-26 09:48:30|29240.4|29149.4|29250.6|29159.6|29253.2|29162.2|29240.2|29149.2|29
1653558520000|2022-05-26 09:48:40|29254.6|29163.6|29255.4|29164.4|29264.5|29173.5|29254.6|29163.6|34
1653558530000|2022-05-26 09:48:50|29258.7|29167.7|29243.2|29152.2|29259.8|29168.8|29242.2|29151.2|27
1653558540000|2022-05-26 09:49:00|29243.3|29152.3|29239.4|29148.4|29243.4|29152.4|29239.3|29148.3|32
1653558550000|2022-05-26 09:49:10|29240|29149|29237.1|29146.1|29241.3|29150.3|29232.6|29141.6|27
1653558560000|2022-05-26 09:49:20|29237|29146|29225.8|29134.8|29237|29146|29224.1|29133.1|33
1653558570000|2022-05-26 09:49:30|29223.3|29132.3|29205|29114|29223.3|29132.3|29205|29114|35
1653558580000|2022-05-26 09:49:40|29205.3|29114.3|29203.4|29112.4|29209.3|29118.3|29201|29110|33
1653558590000|2022-05-26 09:49:50|29203.3|29112.3|29207.4|29116.4|29207.4|29116.4|29194|29103|37
1653558600000|2022-05-26 09:50:00|29208.4|29117.4|29210.3|29119.3|29210.5|29119.5|29207.2|29116.2|30
1653558610000|2022-05-26 09:50:10|29212.3|29121.3|29223.2|29132.2|29240.8|29149.8|29212.3|29121.3|40
1653558620000|2022-05-26 09:50:20|29222.2|29131.2|29220.8|29129.8|29223|29132|29216.1|29125.1|33
1653558630000|2022-05-26 09:50:30|29221.8|29130.8|29225.9|29134.9|29227.1|29136.1|29221.4|29130.4|35
1653558640000|2022-05-26 09:50:40|29226|29135|29220.2|29129.2|29226.6|29135.6|29219.7|29128.7|33
1653558650000|2022-05-26 09:50:50|29220|29129|29211|29120|29221.1|29130.1|29210|29119|34
1653558660000|2022-05-26 09:51:00|29211.1|29120.1|29204.6|29113.6|29211.1|29120.1|29204.6|29113.6|33
1653558670000|2022-05-26 09:51:10|29204.7|29113.7|29202.2|29111.2|29205|29114|29200.6|29109.6|27
1653558680000|2022-05-26 09:51:20|29201.6|29110.6|29197.9|29106.9|29203.6|29112.6|29197.4|29106.4|28
1653558690000|2022-05-26 09:51:30|29197.7|29106.7|29200.3|29109.3|29200.3|29109.3|29196.4|29105.4|37
1653558700000|2022-05-26 09:51:40|29200.2|29109.2|29200.2|29109.2|29201.9|29110.9|29199.6|29108.6|32
1653558710000|2022-05-26 09:51:50|29200.6|29109.6|29201.8|29110.8|29201.8|29110.8|29198.2|29107.2|32
1653558720000|2022-05-26 09:52:00|29200.4|29109.4|29194.6|29103.6|29201.3|29110.3|29194.5|29103.5|21
1653558730000|2022-05-26 09:52:10|29194.5|29103.5|29199.2|29108.2|29199.2|29108.2|29194.1|29103.1|28
1653558740000|2022-05-26 09:52:20|29199|29108|29197.9|29106.9|29201.7|29110.7|29197.4|29106.4|23
1653558750000|2022-05-26 09:52:30|29195.2|29104.2|29190.5|29099.5|29196.9|29105.9|29189.3|29098.3|26
1653558760000|2022-05-26 09:52:40|29189.8|29098.8|29189.3|29098.3|29191.2|29100.2|29187.6|29096.6|21
1653558770000|2022-05-26 09:52:50|29189.4|29098.4|29188|29097|29189.4|29098.4|29186.5|29095.5|27
1653558780000|2022-05-26 09:53:00|29188.3|29097.3|29184.4|29093.4|29191.7|29100.7|29183.8|29092.8|35
1653558790000|2022-05-26 09:53:10|29184.7|29093.7|29178.3|29087.3|29185|29094|29173.9|29082.9|31
1653558800000|2022-05-26 09:53:20|29173.9|29082.9|29177.7|29086.7|29179.5|29088.5|29172.9|29081.9|25
1653558810000|2022-05-26 09:53:30|29177.3|29086.3|29158.2|29067.2|29180.9|29089.9|29149.5|29058.5|29
1653558820000|2022-05-26 09:53:40|29156.7|29065.7|29176.4|29085.4|29178.1|29087.1|29153.3|29062.3|35
1653558830000|2022-05-26 09:53:50|29176.7|29085.7|29158.2|29067.2|29178.8|29087.8|29154.5|29063.5|35
1653558840000|2022-05-26 09:54:00|29154.2|29063.2|29165.7|29074.7|29165.7|29074.7|29153.2|29062.2|35
1653558850000|2022-05-26 09:54:10|29167|29076|29174.4|29083.4|29176.8|29085.8|29167|29076|38
1653558860000|2022-05-26 09:54:20|29174.7|29083.7|29167.3|29076.3|29176|29085|29166.8|29075.8|28
1653558870000|2022-05-26 09:54:30|29170.7|29079.7|29165.6|29074.6|29170.7|29079.7|29165.6|29074.6|29
1653558880000|2022-05-26 09:54:40|29165.7|29074.7|29166.2|29075.2|29167.3|29076.3|29164.4|29073.4|25
1653558890000|2022-05-26 09:54:50|29165.5|29074.5|29165.1|29074.1|29166.1|29075.1|29165.1|29074.1|21
1653558900000|2022-05-26 09:55:00|29165.2|29074.2|29168.2|29077.2|29168.8|29077.8|29164.1|29073.1|29
1653558910000|2022-05-26 09:55:10|29168.1|29077.1|29168.6|29077.6|29171|29080|29167.3|29076.3|34
1653558920000|2022-05-26 09:55:20|29168.9|29077.9|29169.9|29078.9|29171.9|29080.9|29168.9|29077.9|35
1653558930000|2022-05-26 09:55:30|29170|29079|29168.8|29077.8|29172.8|29081.8|29168.8|29077.8|30
1653558940000|2022-05-26 09:55:40|29170.6|29079.6|29172.6|29081.6|29174.8|29083.8|29168.8|29077.8|32
1653558950000|2022-05-26 09:55:50|29172.9|29081.9|29172.6|29081.6|29176.2|29085.2|29172.6|29081.6|22
1653558960000|2022-05-26 09:56:00|29174.4|29083.4|29191.2|29100.2|29192.6|29101.6|29172.6|29081.6|30
1653558970000|2022-05-26 09:56:10|29191.8|29100.8|29197|29106|29198.4|29107.4|29190.6|29099.6|25
1653558980000|2022-05-26 09:56:20|29197.3|29106.3|29201.3|29110.3|29204.2|29113.2|29196.4|29105.4|30
1653558990000|2022-05-26 09:56:30|29201.6|29110.6|29204.9|29113.9|29206.1|29115.1|29200.9|29109.9|34
1653559000000|2022-05-26 09:56:40|29204.6|29113.6|29206.1|29115.1|29207.6|29116.6|29204.4|29113.4|26
1653559010000|2022-05-26 09:56:50|29208|29117|29201.5|29110.5|29208|29117|29200.3|29109.3|29
1653559020000|2022-05-26 09:57:00|29201.4|29110.4|29199.9|29108.9|29201.4|29110.4|29199.9|29108.9|25
1653559030000|2022-05-26 09:57:10|29196.5|29105.5|29190.5|29099.5|29197.7|29106.7|29189.8|29098.8|28
1653559040000|2022-05-26 09:57:20|29189.8|29098.8|29190.1|29099.1|29190.9|29099.9|29189.7|29098.7|23
1653559050000|2022-05-26 09:57:30|29190|29099|29190.4|29099.4|29190.4|29099.4|29188.9|29097.9|4
1653559060000|2022-05-26 09:57:40|29192.1|29101.1|29188.7|29097.7|29192.8|29101.8|29188.7|29097.7|10
1653559070000|2022-05-26 09:57:50|29188.6|29097.6|29185.2|29094.2|29191.7|29100.7|29184.6|29093.6|24
1653559080000|2022-05-26 09:58:00|29186.1|29095.1|29186.9|29095.9|29187.5|29096.5|29183.5|29092.5|27
1653559090000|2022-05-26 09:58:10|29186.7|29095.7|29194.1|29103.1|29199.1|29108.1|29184.1|29093.1|28
1653559100000|2022-05-26 09:58:20|29199.1|29108.1|29203.9|29112.9|29204|29113|29196|29105|38
1653559110000|2022-05-26 09:58:30|29204.4|29113.4|29198|29107|29204.4|29113.4|29194.8|29103.8|32
1653559120000|2022-05-26 09:58:40|29197.8|29106.8|29198.4|29107.4|29201|29110|29197|29106|35
1653559130000|2022-05-26 09:58:50|29198.6|29107.6|29202.4|29111.4|29204.2|29113.2|29193.1|29102.1|25
1653559140000|2022-05-26 09:59:00|29203.4|29112.4|29203.6|29112.6|29207.2|29116.2|29200.1|29109.1|26
1653559150000|2022-05-26 09:59:10|29203.7|29112.7|29215.3|29124.3|29217.4|29126.4|29202.2|29111.2|32
1653559160000|2022-05-26 09:59:20|29215|29124|29217.3|29126.3|29219.4|29128.4|29215|29124|26
1653559170000|2022-05-26 09:59:30|29218|29127|29206|29115|29218.2|29127.2|29206|29115|24
1653559180000|2022-05-26 09:59:40|29206.1|29115.1|29204.2|29113.2|29211.4|29120.4|29204.2|29113.2|13
1653559190000|2022-05-26 09:59:50|29204.6|29113.6|29205.2|29114.2|29206.2|29115.2|29204.6|29113.6|32
1653559200000|2022-05-26 10:00:00|29205.9|29114.9|29202.1|29111.1|29207.2|29116.2|29202.1|29111.1|33
1653559210000|2022-05-26 10:00:10|29201.9|29110.9|29204|29113|29204.3|29113.3|29200.5|29109.5|26
1653559220000|2022-05-26 10:00:20|29203.9|29112.9|29201.1|29110.1|29204.8|29113.8|29200.6|29109.6|25
1653559230000|2022-05-26 10:00:30|29201|29110|29200.2|29109.2|29201.5|29110.5|29198.6|29107.6|23
1653559240000|2022-05-26 10:00:40|29201|29110|29201|29110|29201|29110|29199.8|29108.8|10
1653559250000|2022-05-26 10:00:50|29201.1|29110.1|29197|29106|29201.1|29110.1|29191.2|29100.2|26
1653559260000|2022-05-26 10:01:00|29190.6|29099.6|29185.7|29094.7|29201.1|29110.1|29185.7|29094.7|33
1653559270000|2022-05-26 10:01:10|29186.8|29095.8|29187.3|29096.3|29187.7|29096.7|29183.4|29092.4|28
1653559280000|2022-05-26 10:01:20|29186.4|29095.4|29190.3|29099.3|29192.2|29101.2|29184.2|29093.2|28
1653559290000|2022-05-26 10:01:30|29190.6|29099.6|29191|29100|29191.1|29100.1|29188.9|29097.9|25
1653559300000|2022-05-26 10:01:40|29190.6|29099.6|29191.3|29100.3|29191.6|29100.6|29190.6|29099.6|21
1653559310000|2022-05-26 10:01:50|29191.4|29100.4|29192.7|29101.7|29192.7|29101.7|29191|29100|20
1653559320000|2022-05-26 10:02:00|29192.6|29101.6|29192.5|29101.5|29194.7|29103.7|29192.5|29101.5|11
1653559330000|2022-05-26 10:02:10|29193.8|29102.8|29193.5|29102.5|29193.8|29102.8|29192|29101|9
1653559340000|2022-05-26 10:02:20|29193.9|29102.9|29193.7|29102.7|29194.1|29103.1|29192.7|29101.7|11
1653559350000|2022-05-26 10:02:30|29192.7|29101.7|29194.8|29103.8|29194.8|29103.8|29192.7|29101.7|9
1653559360000|2022-05-26 10:02:40|29195|29104|29199.3|29108.3|29199.3|29108.3|29194|29103|30
1653559370000|2022-05-26 10:02:50|29198.1|29107.1|29200.8|29109.8|29201.7|29110.7|29198.1|29107.1|32
1653559380000|2022-05-26 10:03:00|29200.6|29109.6|29203.5|29112.5|29203.5|29112.5|29199.2|29108.2|28
1653559390000|2022-05-26 10:03:10|29203.4|29112.4|29206.4|29115.4|29206.4|29115.4|29203.2|29112.2|23
1653559400000|2022-05-26 10:03:20|29206.3|29115.3|29218.6|29127.6|29218.6|29127.6|29206.3|29115.3|25
1653559410000|2022-05-26 10:03:30|29217.1|29126.1|29219.4|29128.4|29219.9|29128.9|29213.2|29122.2|30
1653559420000|2022-05-26 10:03:40|29220.4|29129.4|29223|29132|29223.1|29132.1|29220.2|29129.2|25
1653559430000|2022-05-26 10:03:50|29222.8|29131.8|29222|29131|29223|29132|29222|29131|25
1653559440000|2022-05-26 10:04:00|29221.8|29130.8|29222.4|29131.4|29222.9|29131.9|29221.7|29130.7|31
1653559450000|2022-05-26 10:04:10|29222.7|29131.7|29219.8|29128.8|29222.7|29131.7|29217.3|29126.3|22
1653559460000|2022-05-26 10:04:20|29222.6|29131.6|29221.8|29130.8|29222.9|29131.9|29219.8|29128.8|16
1653559470000|2022-05-26 10:04:30|29220.2|29129.2|29222.9|29131.9|29223.1|29132.1|29220.2|29129.2|29
1653559480000|2022-05-26 10:04:40|29223.1|29132.1|29226.8|29135.8|29226.8|29135.8|29222.9|29131.9|21
1653559490000|2022-05-26 10:04:50|29226.2|29135.2|29229.2|29138.2|29229.3|29138.3|29225.1|29134.1|36
1653559500000|2022-05-26 10:05:00|29228.7|29137.7|29235.6|29144.6|29240.8|29149.8|29228.3|29137.3|34
1653559510000|2022-05-26 10:05:10|29234.6|29143.6|29239.4|29148.4|29242.2|29151.2|29234.6|29143.6|24
1653559520000|2022-05-26 10:05:20|29239.8|29148.8|29240.1|29149.1|29240.4|29149.4|29238.5|29147.5|22
1653559530000|2022-05-26 10:05:30|29240.3|29149.3|29241.1|29150.1|29241.1|29150.1|29239.9|29148.9|11
1653559540000|2022-05-26 10:05:40|29240.1|29149.1|29224.1|29133.1|29240.1|29149.1|29220|29129|27
1653559550000|2022-05-26 10:05:50|29226.5|29135.5|29223.6|29132.6|29228|29137|29217.3|29126.3|19
1653559560000|2022-05-26 10:06:00|29223.9|29132.9|29221.6|29130.6|29224.5|29133.5|29217.7|29126.7|16
1653559570000|2022-05-26 10:06:10|29224.6|29133.6|29224|29133|29224.6|29133.6|29217|29126|12
1653559580000|2022-05-26 10:06:20|29222.8|29131.8|29228.7|29137.7|29228.7|29137.7|29222.8|29131.8|20
1653559590000|2022-05-26 10:06:30|29228.3|29137.3|29238.7|29147.7|29238.7|29147.7|29228.3|29137.3|22
1653559600000|2022-05-26 10:06:40|29239.1|29148.1|29244.2|29153.2|29246.5|29155.5|29239.1|29148.1|29
1653559610000|2022-05-26 10:06:50|29244|29153|29245.6|29154.6|29247.5|29156.5|29243.3|29152.3|18
1653559620000|2022-05-26 10:07:00|29245.5|29154.5|29251.1|29160.1|29258.1|29167.1|29244.2|29153.2|35
1653559630000|2022-05-26 10:07:10|29251.4|29160.4|29238.4|29147.4|29254.3|29163.3|29233.4|29142.4|30
1653559640000|2022-05-26 10:07:20|29238.9|29147.9|29233|29142|29239.3|29148.3|29224.8|29133.8|26
1653559650000|2022-05-26 10:07:30|29225.4|29134.4|29230.1|29139.1|29234.5|29143.5|29225|29134|24
1653559660000|2022-05-26 10:07:40|29233.5|29142.5|29232.9|29141.9|29233.9|29142.9|29227.3|29136.3|19
1653559670000|2022-05-26 10:07:50|29227.3|29136.3|29233.7|29142.7|29233.8|29142.8|29227.1|29136.1|25
1653559680000|2022-05-26 10:08:00|29227|29136|29233.7|29142.7|29234.7|29143.7|29227|29136|27
1653559690000|2022-05-26 10:08:10|29226.2|29135.2|29230.6|29139.6|29234.5|29143.5|29222.9|29131.9|29
1653559700000|2022-05-26 10:08:20|29231|29140|29236.3|29145.3|29237.1|29146.1|29225.2|29134.2|30
1653559710000|2022-05-26 10:08:30|29234.7|29143.7|29234.4|29143.4|29237.1|29146.1|29233.8|29142.8|25
1653559720000|2022-05-26 10:08:40|29234.6|29143.6|29237.7|29146.7|29239.2|29148.2|29233.7|29142.7|25
1653559730000|2022-05-26 10:08:50|29238|29147|29242.1|29151.1|29243.1|29152.1|29238|29147|27
1653559740000|2022-05-26 10:09:00|29242|29151|29238.6|29147.6|29242.7|29151.7|29237.5|29146.5|26
1653559750000|2022-05-26 10:09:10|29238.7|29147.7|29236|29145|29238.7|29147.7|29233.9|29142.9|17
1653559760000|2022-05-26 10:09:20|29235.7|29144.7|29236.3|29145.3|29237.1|29146.1|29235.5|29144.5|19
1653559770000|2022-05-26 10:09:30|29236.2|29145.2|29238|29147|29240.1|29149.1|29236|29145|20
1653559780000|2022-05-26 10:09:40|29239.3|29148.3|29239.5|29148.5|29239.8|29148.8|29237.7|29146.7|27
1653559790000|2022-05-26 10:09:50|29239.6|29148.6|29249.8|29158.8|29249.8|29158.8|29239|29148|22
1653559800000|2022-05-26 10:10:00|29249|29158|29260.2|29169.2|29261|29170|29249|29158|28
1653559810000|2022-05-26 10:10:10|29261|29170|29258.8|29167.8|29261.8|29170.8|29257.2|29166.2|36
1653559820000|2022-05-26 10:10:20|29258.9|29167.9|29251.9|29160.9|29259.5|29168.5|29250.9|29159.9|34
1653559830000|2022-05-26 10:10:30|29251.5|29160.5|29249.5|29158.5|29252.3|29161.3|29245.4|29154.4|35
1653559840000|2022-05-26 10:10:40|29249.8|29158.8|29253.5|29162.5|29254.8|29163.8|29249.6|29158.6|25
1653559850000|2022-05-26 10:10:50|29254|29163|29252.7|29161.7|29256.7|29165.7|29252.6|29161.6|25
1653559860000|2022-05-26 10:11:00|29252.4|29161.4|29254.3|29163.3|29255.9|29164.9|29252.4|29161.4|30
1653559870000|2022-05-26 10:11:10|29255|29164|29256.1|29165.1|29256.8|29165.8|29254.1|29163.1|19
1653559880000|2022-05-26 10:11:20|29255.7|29164.7|29254.5|29163.5|29257.3|29166.3|29253.9|29162.9|30
1653559890000|2022-05-26 10:11:30|29254.6|29163.6|29256.4|29165.4|29257|29166|29254.5|29163.5|35
1653559900000|2022-05-26 10:11:40|29256.6|29165.6|29254.4|29163.4|29256.7|29165.7|29249.7|29158.7|25
1653559910000|2022-05-26 10:11:50|29254.3|29163.3|29249.7|29158.7|29256.1|29165.1|29248.6|29157.6|32
1653559920000|2022-05-26 10:12:00|29250.1|29159.1|29249.7|29158.7|29251.6|29160.6|29249.5|29158.5|34
1653559930000|2022-05-26 10:12:10|29250.7|29159.7|29252.2|29161.2|29258|29167|29248.6|29157.6|30
1653559940000|2022-05-26 10:12:20|29250.8|29159.8|29248.5|29157.5|29251.6|29160.6|29247.5|29156.5|32
1653559950000|2022-05-26 10:12:30|29248|29157|29250.3|29159.3|29250.9|29159.9|29247.3|29156.3|31
1653559960000|2022-05-26 10:12:40|29249.6|29158.6|29251.1|29160.1|29251.9|29160.9|29249.6|29158.6|22
1653559970000|2022-05-26 10:12:50|29251.2|29160.2|29250.6|29159.6|29253.5|29162.5|29249.8|29158.8|32
1653559980000|2022-05-26 10:13:00|29250.8|29159.8|29249.1|29158.1|29251.4|29160.4|29247.6|29156.6|35
1653559990000|2022-05-26 10:13:10|29248|29157|29245.8|29154.8|29248|29157|29244.2|29153.2|22
1653560000000|2022-05-26 10:13:20|29241.5|29150.5|29231|29140|29245.8|29154.8|29229.4|29138.4|28
1653560010000|2022-05-26 10:13:30|29230.7|29139.7|29230.6|29139.6|29231.8|29140.8|29229.6|29138.6|22
1653560020000|2022-05-26 10:13:40|29230.7|29139.7|29229.4|29138.4|29231|29140|29226.7|29135.7|29
1653560030000|2022-05-26 10:13:50|29227.3|29136.3|29225.7|29134.7|29228.1|29137.1|29221.1|29130.1|18
1653560040000|2022-05-26 10:14:00|29222.1|29131.1|29224.6|29133.6|29225.7|29134.7|29221|29130|13
1653560050000|2022-05-26 10:14:10|29225.3|29134.3|29221.1|29130.1|29225.4|29134.4|29221|29130|15
1653560060000|2022-05-26 10:14:20|29221|29130|29225.4|29134.4|29225.4|29134.4|29221|29130|16
1653560070000|2022-05-26 10:14:30|29225.9|29134.9|29239.4|29148.4|29239.4|29148.4|29221.7|29130.7|34
1653560080000|2022-05-26 10:14:40|29239.8|29148.8|29241.6|29150.6|29244.3|29153.3|29239.8|29148.8|24
1653560090000|2022-05-26 10:14:50|29242|29151|29243.2|29152.2|29244.1|29153.1|29241|29150|22
1653560100000|2022-05-26 10:15:00|29243.3|29152.3|29232.2|29141.2|29243.9|29152.9|29232.2|29141.2|28
1653560110000|2022-05-26 10:15:10|29232.6|29141.6|29223.8|29132.8|29232.9|29141.9|29223.6|29132.6|30
1653560120000|2022-05-26 10:15:20|29223.9|29132.9|29222.8|29131.8|29226.1|29135.1|29222.3|29131.3|25
1653560130000|2022-05-26 10:15:30|29225.9|29134.9|29223.8|29132.8|29226.1|29135.1|29222.8|29131.8|25
1653560140000|2022-05-26 10:15:40|29223.4|29132.4|29224.1|29133.1|29226|29135|29222.6|29131.6|17
1653560150000|2022-05-26 10:15:50|29224|29133|29232.7|29141.7|29234.1|29143.1|29223|29132|25
1653560160000|2022-05-26 10:16:00|29233|29142|29237.9|29146.9|29237.9|29146.9|29231.9|29140.9|26
1653560170000|2022-05-26 10:16:10|29234.6|29143.6|29225.3|29134.3|29237.9|29146.9|29225.3|29134.3|24
1653560180000|2022-05-26 10:16:20|29226.9|29135.9|29226.7|29135.7|29228.3|29137.3|29225.3|29134.3|22
1653560190000|2022-05-26 10:16:30|29228.9|29137.9|29226.5|29135.5|29228.9|29137.9|29226.2|29135.2|23
1653560200000|2022-05-26 10:16:40|29226.6|29135.6|29225.4|29134.4|29228.9|29137.9|29225.4|29134.4|5
1653560210000|2022-05-26 10:16:50|29228.6|29137.6|29229.9|29138.9|29229.9|29138.9|29228.3|29137.3|10
1653560220000|2022-05-26 10:17:00|29229.7|29138.7|29223.8|29132.8|29229.9|29138.9|29223.5|29132.5|19
1653560230000|2022-05-26 10:17:10|29223.7|29132.7|29223.8|29132.8|29226.8|29135.8|29223.4|29132.4|24
1653560240000|2022-05-26 10:17:20|29223.6|29132.6|29223.4|29132.4|29226.8|29135.8|29223.4|29132.4|15
1653560250000|2022-05-26 10:17:30|29223.5|29132.5|29223.5|29132.5|29224.1|29133.1|29223.4|29132.4|7
1653560260000|2022-05-26 10:17:40|29223.4|29132.4|29209.8|29118.8|29224.3|29133.3|29209.8|29118.8|24
1653560270000|2022-05-26 10:17:50|29210.3|29119.3|29206.4|29115.4|29224.6|29133.6|29201|29110|20
1653560280000|2022-05-26 10:18:00|29205.6|29114.6|29193.2|29102.2|29205.6|29114.6|29189.8|29098.8|32
1653560290000|2022-05-26 10:18:10|29193.3|29102.3|29191|29100|29196.9|29105.9|29191|29100|27
1653560300000|2022-05-26 10:18:20|29192.8|29101.8|29194.3|29103.3|29198.9|29107.9|29190.2|29099.2|21
1653560310000|2022-05-26 10:18:30|29189.1|29098.1|29189.1|29098.1|29195.8|29104.8|29188.4|29097.4|30
1653560320000|2022-05-26 10:18:40|29195.3|29104.3|29193.8|29102.8|29198.9|29107.9|29189|29098|27
1653560330000|2022-05-26 10:18:50|29192.8|29101.8|29210.5|29119.5|29210.5|29119.5|29191.5|29100.5|32
1653560340000|2022-05-26 10:19:00|29211.9|29120.9|29214.5|29123.5|29216.1|29125.1|29211.5|29120.5|21
1653560350000|2022-05-26 10:19:10|29214.7|29123.7|29209.6|29118.6|29215.5|29124.5|29208.7|29117.7|27
1653560360000|2022-05-26 10:19:20|29208.8|29117.8|29213.6|29122.6|29213.6|29122.6|29208.2|29117.2|27
1653560370000|2022-05-26 10:19:30|29213.5|29122.5|29212.2|29121.2|29213.5|29122.5|29211.3|29120.3|25
1653560380000|2022-05-26 10:19:40|29211|29120|29205.3|29114.3|29211.5|29120.5|29204.3|29113.3|25
1653560390000|2022-05-26 10:19:50|29205.5|29114.5|29202.1|29111.1|29206|29115|29201.6|29110.6|34
1653560400000|2022-05-26 10:20:00|29201.2|29110.2|29203.4|29112.4|29203.7|29112.7|29200.2|29109.2|31
1653560410000|2022-05-26 10:20:10|29203.1|29112.1|29204.2|29113.2|29204.9|29113.9|29202.5|29111.5|22
1653560420000|2022-05-26 10:20:20|29203.9|29112.9|29202.5|29111.5|29204.9|29113.9|29202.5|29111.5|19
1653560430000|2022-05-26 10:20:30|29202.8|29111.8|29204.1|29113.1|29204.8|29113.8|29202.7|29111.7|30
1653560440000|2022-05-26 10:20:40|29204.2|29113.2|29205.7|29114.7|29206.8|29115.8|29204.2|29113.2|29
1653560450000|2022-05-26 10:20:50|29206.3|29115.3|29207|29116|29207.1|29116.1|29205.7|29114.7|22
1653560460000|2022-05-26 10:21:00|29206.9|29115.9|29204.5|29113.5|29206.9|29115.9|29204.3|29113.3|26
1653560470000|2022-05-26 10:21:10|29204.4|29113.4|29205.9|29114.9|29206|29115|29204|29113|21
1653560480000|2022-05-26 10:21:20|29206|29115|29206|29115|29206.1|29115.1|29205.8|29114.8|16
1653560490000|2022-05-26 10:21:30|29205.9|29114.9|29206.9|29115.9|29207.1|29116.1|29205.9|29114.9|10
1653560500000|2022-05-26 10:21:40|29207|29116|29208.3|29117.3|29208.6|29117.6|29206.8|29115.8|24
1653560510000|2022-05-26 10:21:50|29208.2|29117.2|29229.1|29138.1|29229.6|29138.6|29208.2|29117.2|30
1653560520000|2022-05-26 10:22:00|29229.2|29138.2|29220.9|29129.9|29229.7|29138.7|29220.9|29129.9|28
1653560530000|2022-05-26 10:22:10|29219.2|29128.2|29212.2|29121.2|29220.7|29129.7|29211.7|29120.7|33
1653560540000|2022-05-26 10:22:20|29212.1|29121.1|29212.8|29121.8|29213.6|29122.6|29212.1|29121.1|18
1653560550000|2022-05-26 10:22:30|29212.9|29121.9|29212.5|29121.5|29213|29122|29211.7|29120.7|24
1653560560000|2022-05-26 10:22:40|29212.8|29121.8|29214.4|29123.4|29215.4|29124.4|29212.5|29121.5|28
1653560570000|2022-05-26 10:22:50|29214.6|29123.6|29216.7|29125.7|29216.8|29125.8|29214.6|29123.6|24
1653560580000|2022-05-26 10:23:00|29216.8|29125.8|29221.2|29130.2|29223.8|29132.8|29215.8|29124.8|24
1653560590000|2022-05-26 10:23:10|29220.2|29129.2|29224.4|29133.4|29226.3|29135.3|29220.2|29129.2|24
1653560600000|2022-05-26 10:23:20|29223.9|29132.9|29225.6|29134.6|29226|29135|29223.7|29132.7|17
1653560610000|2022-05-26 10:23:30|29225.3|29134.3|29228.4|29137.4|29228.7|29137.7|29225.3|29134.3|15
1653560620000|2022-05-26 10:23:40|29228.8|29137.8|29227.9|29136.9|29228.8|29137.8|29227.3|29136.3|32
1653560630000|2022-05-26 10:23:50|29229.4|29138.4|29227.7|29136.7|29229.4|29138.4|29227.3|29136.3|27
1653560640000|2022-05-26 10:24:00|29228.2|29137.2|29228.2|29137.2|29229.1|29138.1|29227.9|29136.9|26
1653560650000|2022-05-26 10:24:10|29228.4|29137.4|29228|29137|29229.2|29138.2|29227.4|29136.4|27
1653560660000|2022-05-26 10:24:20|29228.2|29137.2|29225|29134|29228.8|29137.8|29224.7|29133.7|35
1653560670000|2022-05-26 10:24:30|29224.4|29133.4|29224.3|29133.3|29224.7|29133.7|29223.7|29132.7|18
1653560680000|2022-05-26 10:24:40|29223.4|29132.4|29223.3|29132.3|29224.6|29133.6|29222.3|29131.3|19
1653560690000|2022-05-26 10:24:50|29223.4|29132.4|29225.1|29134.1|29225.6|29134.6|29223.2|29132.2|24
1653560700000|2022-05-26 10:25:00|29225|29134|29225.2|29134.2|29226|29135|29225|29134|21
1653560710000|2022-05-26 10:25:10|29225|29134|29225.6|29134.6|29226.1|29135.1|29225|29134|17
1653560720000|2022-05-26 10:25:20|29225.7|29134.7|29221.8|29130.8|29225.9|29134.9|29221|29130|25
1653560730000|2022-05-26 10:25:30|29220.9|29129.9|29220.3|29129.3|29222.3|29131.3|29217.5|29126.5|31
1653560740000|2022-05-26 10:25:40|29220.5|29129.5|29220.5|29129.5|29222.1|29131.1|29218.9|29127.9|17
1653560750000|2022-05-26 10:25:50|29222.1|29131.1|29219.1|29128.1|29222.1|29131.1|29217.1|29126.1|14
1653560760000|2022-05-26 10:26:00|29218.2|29127.2|29217.3|29126.3|29219.8|29128.8|29217|29126|17
1653560770000|2022-05-26 10:26:10|29217.6|29126.6|29218.7|29127.7|29219.8|29128.8|29217.6|29126.6|7
1653560780000|2022-05-26 10:26:20|29219.1|29128.1|29232.8|29141.8|29233.5|29142.5|29219.1|29128.1|17
1653560790000|2022-05-26 10:26:30|29232.1|29141.1|29239|29148|29244.4|29153.4|29226.6|29135.6|29
1653560800000|2022-05-26 10:26:40|29239.3|29148.3|29236.3|29145.3|29240.9|29149.9|29235.3|29144.3|25
1653560810000|2022-05-26 10:26:50|29236.8|29145.8|29239.4|29148.4|29239.4|29148.4|29235.3|29144.3|27
1653560820000|2022-05-26 10:27:00|29239|29148|29238.1|29147.1|29239.7|29148.7|29236.8|29145.8|23
1653560830000|2022-05-26 10:27:10|29238.3|29147.3|29232.7|29141.7|29238.3|29147.3|29231.1|29140.1|22
1653560840000|2022-05-26 10:27:20|29232.8|29141.8|29229.4|29138.4|29232.8|29141.8|29227.6|29136.6|14
1653560850000|2022-05-26 10:27:30|29227.8|29136.8|29229.3|29138.3|29231.5|29140.5|29227.8|29136.8|17
1653560860000|2022-05-26 10:27:40|29228.9|29137.9|29220.7|29129.7|29228.9|29137.9|29219.5|29128.5|23
1653560870000|2022-05-26 10:27:50|29219.8|29128.8|29220.7|29129.7|29221.1|29130.1|29219.4|29128.4|17
1653560880000|2022-05-26 10:28:00|29220.4|29129.4|29219.1|29128.1|29221.2|29130.2|29218.8|29127.8|29
1653560890000|2022-05-26 10:28:10|29218.7|29127.7|29220.5|29129.5|29220.5|29129.5|29217.4|29126.4|15
1653560900000|2022-05-26 10:28:20|29218.1|29127.1|29217.5|29126.5|29219.6|29128.6|29213|29122|13
1653560910000|2022-05-26 10:28:30|29218.3|29127.3|29211.2|29120.2|29220.5|29129.5|29210.1|29119.1|25
1653560920000|2022-05-26 10:28:40|29210.1|29119.1|29210.5|29119.5|29212.2|29121.2|29209.7|29118.7|29
1653560930000|2022-05-26 10:28:50|29210.4|29119.4|29208.9|29117.9|29211.4|29120.4|29207.3|29116.3|33
1653560940000|2022-05-26 10:29:00|29209.3|29118.3|29208.5|29117.5|29210.1|29119.1|29207.9|29116.9|30
1653560950000|2022-05-26 10:29:10|29208.3|29117.3|29209.2|29118.2|29209.5|29118.5|29208.2|29117.2|27
1653560960000|2022-05-26 10:29:20|29209.3|29118.3|29207.5|29116.5|29209.7|29118.7|29207.3|29116.3|26
1653560970000|2022-05-26 10:29:30|29208.4|29117.4|29210.1|29119.1|29210.6|29119.6|29208.4|29117.4|25
1653560980000|2022-05-26 10:29:40|29210.2|29119.2|29210.4|29119.4|29210.9|29119.9|29209.5|29118.5|27
1653560990000|2022-05-26 10:29:50|29210.8|29119.8|29210.9|29119.9|29211.5|29120.5|29210.2|29119.2|19
1653561000000|2022-05-26 10:30:00|29210.7|29119.7|29210|29119|29210.9|29119.9|29209.4|29118.4|21
1653561010000|2022-05-26 10:30:10|29211|29120|29220.6|29129.6|29220.6|29129.6|29210.2|29119.2|32
1653561020000|2022-05-26 10:30:20|29218.5|29127.5|29226.4|29135.4|29226.8|29135.8|29218.5|29127.5|33
1653561030000|2022-05-26 10:30:30|29226.5|29135.5|29223.4|29132.4|29228.8|29137.8|29222.2|29131.2|20
1653561040000|2022-05-26 10:30:40|29222.7|29131.7|29234.9|29143.9|29235.4|29144.4|29222.7|29131.7|22
1653561050000|2022-05-26 10:30:50|29233.9|29142.9|29233.9|29142.9|29234|29143|29230.8|29139.8|22
1653561060000|2022-05-26 10:31:00|29233.5|29142.5|29233.6|29142.6|29234.4|29143.4|29228.9|29137.9|19
1653561070000|2022-05-26 10:31:10|29234.2|29143.2|29234.9|29143.9|29236.2|29145.2|29231|29140|18
1653561080000|2022-05-26 10:31:20|29235.3|29144.3|29233.8|29142.8|29235.4|29144.4|29228.9|29137.9|22
1653561090000|2022-05-26 10:31:30|29234.4|29143.4|29233.9|29142.9|29234.7|29143.7|29228.9|29137.9|25
1653561100000|2022-05-26 10:31:40|29233.5|29142.5|29231.5|29140.5|29235.4|29144.4|29229.3|29138.3|22
1653561110000|2022-05-26 10:31:50|29234.8|29143.8|29230.8|29139.8|29235.4|29144.4|29229.3|29138.3|23
1653561120000|2022-05-26 10:32:00|29230.6|29139.6|29234.7|29143.7|29235.7|29144.7|29230.6|29139.6|15
1653561130000|2022-05-26 10:32:10|29235.4|29144.4|29231.2|29140.2|29236.2|29145.2|29229.4|29138.4|17
1653561140000|2022-05-26 10:32:20|29232.3|29141.3|29229.4|29138.4|29236.9|29145.9|29228.9|29137.9|26
1653561150000|2022-05-26 10:32:30|29231.9|29140.9|29240.7|29149.7|29240.7|29149.7|29231.9|29140.9|22
1653561160000|2022-05-26 10:32:40|29240.3|29149.3|29247.6|29156.6|29252.9|29161.9|29240.3|29149.3|24
1653561170000|2022-05-26 10:32:50|29246.8|29155.8|29235.2|29144.2|29248.5|29157.5|29235.2|29144.2|23
1653561180000|2022-05-26 10:33:00|29237.2|29146.2|29235.1|29144.1|29237.6|29146.6|29232.5|29141.5|29
1653561190000|2022-05-26 10:33:10|29235.2|29144.2|29239.8|29148.8|29240.3|29149.3|29234.7|29143.7|17
1653561200000|2022-05-26 10:33:20|29240.4|29149.4|29239.5|29148.5|29240.4|29149.4|29239.5|29148.5|3
1653561210000|2022-05-26 10:33:30|29239.7|29148.7|29239.9|29148.9|29242.4|29151.4|29239.7|29148.7|11
1653561220000|2022-05-26 10:33:40|29242.4|29151.4|29240.3|29149.3|29242.4|29151.4|29239.6|29148.6|14
1653561230000|2022-05-26 10:33:50|29241.3|29150.3|29243.3|29152.3|29251|29160|29238.9|29147.9|20
1653561240000|2022-05-26 10:34:00|29243.2|29152.2|29244.3|29153.3|29245.5|29154.5|29243.2|29152.2|22
1653561250000|2022-05-26 10:34:10|29243.4|29152.4|29247.2|29156.2|29249.4|29158.4|29242.9|29151.9|28
1653561260000|2022-05-26 10:34:20|29248.2|29157.2|29259.2|29168.2|29259.2|29168.2|29246.6|29155.6|27
1653561270000|2022-05-26 10:34:30|29259.5|29168.5|29259.9|29168.9|29259.9|29168.9|29258.9|29167.9|24
1653561280000|2022-05-26 10:34:40|29259.5|29168.5|29259.8|29168.8|29260.1|29169.1|29252.8|29161.8|24
1653561290000|2022-05-26 10:34:50|29259.7|29168.7|29259.8|29168.8|29260.6|29169.6|29259.1|29168.1|31
1653561300000|2022-05-26 10:35:00|29259.5|29168.5|29247.5|29156.5|29261.8|29170.8|29247.5|29156.5|36
1653561310000|2022-05-26 10:35:10|29241.3|29150.3|29241.2|29150.2|29242.2|29151.2|29240|29149|22
1653561320000|2022-05-26 10:35:20|29241.1|29150.1|29237.8|29146.8|29241.4|29150.4|29237.8|29146.8|13
1653561330000|2022-05-26 10:35:30|29237.2|29146.2|29237.1|29146.1|29237.8|29146.8|29236|29145|10
1653561340000|2022-05-26 10:35:40|29236.4|29145.4|29236.4|29145.4|29236.4|29145.4|29234.4|29143.4|17
1653561350000|2022-05-26 10:35:50|29236.3|29145.3|29234.4|29143.4|29236.3|29145.3|29234.1|29143.1|8
1653561360000|2022-05-26 10:36:00|29233.8|29142.8|29234|29143|29234.4|29143.4|29233.2|29142.2|11
1653561370000|2022-05-26 10:36:10|29233.7|29142.7|29212.5|29121.5|29233.7|29142.7|29212.5|29121.5|28
1653561380000|2022-05-26 10:36:20|29212|29121|29212.8|29121.8|29215.3|29124.3|29207.5|29116.5|32
1653561390000|2022-05-26 10:36:30|29212.5|29121.5|29212.6|29121.6|29215.6|29124.6|29208.9|29117.9|31
1653561400000|2022-05-26 10:36:40|29215|29124|29218.6|29127.6|29218.6|29127.6|29212.5|29121.5|28
1653561410000|2022-05-26 10:36:50|29219|29128|29215.6|29124.6|29219.4|29128.4|29212.5|29121.5|27
1653561420000|2022-05-26 10:37:00|29215.1|29124.1|29213.2|29122.2|29216.8|29125.8|29212.3|29121.3|27
1653561430000|2022-05-26 10:37:10|29213.6|29122.6|29213.1|29122.1|29216.2|29125.2|29213|29122|13
1653561440000|2022-05-26 10:37:20|29213.3|29122.3|29216|29125|29216.8|29125.8|29212.9|29121.9|21
1653561450000|2022-05-26 10:37:30|29213.4|29122.4|29216.1|29125.1|29216.2|29125.2|29209.1|29118.1|23
1653561460000|2022-05-26 10:37:40|29209.3|29118.3|29204.4|29113.4|29216.2|29125.2|29204.1|29113.1|28
1653561470000|2022-05-26 10:37:50|29208.6|29117.6|29199.2|29108.2|29210.5|29119.5|29199.2|29108.2|27
1653561480000|2022-05-26 10:38:00|29199.6|29108.6|29189.8|29098.8|29200|29109|29189.3|29098.3|27
1653561490000|2022-05-26 10:38:10|29189.7|29098.7|29187.1|29096.1|29192.9|29101.9|29186|29095|27
1653561500000|2022-05-26 10:38:20|29186.3|29095.3|29192.9|29101.9|29192.9|29101.9|29185|29094|33
1653561510000|2022-05-26 10:38:30|29194|29103|29192.7|29101.7|29196.7|29105.7|29192.2|29101.2|32
1653561520000|2022-05-26 10:38:40|29192.1|29101.1|29189.5|29098.5|29192.1|29101.1|29185.4|29094.4|30
1653561530000|2022-05-26 10:38:50|29185.4|29094.4|29184.7|29093.7|29189.9|29098.9|29183.9|29092.9|30
1653561540000|2022-05-26 10:39:00|29188.7|29097.7|29192.7|29101.7|29193|29102|29184.9|29093.9|29
1653561550000|2022-05-26 10:39:10|29192.8|29101.8|29206.8|29115.8|29206.8|29115.8|29192.8|29101.8|33
1653561560000|2022-05-26 10:39:20|29206.4|29115.4|29204.1|29113.1|29206.7|29115.7|29203.5|29112.5|30
1653561570000|2022-05-26 10:39:30|29204|29113|29203.8|29112.8|29204.4|29113.4|29203.5|29112.5|23
1653561580000|2022-05-26 10:39:40|29202.8|29111.8|29197.5|29106.5|29202.8|29111.8|29196.1|29105.1|31
1653561590000|2022-05-26 10:39:50|29196.9|29105.9|29203.3|29112.3|29203.3|29112.3|29196|29105|34
1653561600000|2022-05-26 10:40:00|29202.6|29111.6|29201.6|29110.6|29203.6|29112.6|29200.2|29109.2|22
1653561610000|2022-05-26 10:40:10|29201.5|29110.5|29201.2|29110.2|29201.6|29110.6|29200.4|29109.4|20
1653561620000|2022-05-26 10:40:20|29198.5|29107.5|29196.9|29105.9|29198.6|29107.6|29196.9|29105.9|22
1653561630000|2022-05-26 10:40:30|29197|29106|29195|29104|29197.5|29106.5|29192.4|29101.4|23
1653561640000|2022-05-26 10:40:40|29194.7|29103.7|29177.8|29086.8|29194.9|29103.9|29177.6|29086.6|22
1653561650000|2022-05-26 10:40:50|29177.7|29086.7|29178.3|29087.3|29178.4|29087.4|29177.4|29086.4|16
1653561660000|2022-05-26 10:41:00|29178.8|29087.8|29180.9|29089.9|29182.6|29091.6|29177.9|29086.9|28
1653561670000|2022-05-26 10:41:10|29180.8|29089.8|29179.8|29088.8|29180.8|29089.8|29179|29088|20
1653561680000|2022-05-26 10:41:20|29181|29090|29179.6|29088.6|29187|29096|29179.6|29088.6|27
1653561690000|2022-05-26 10:41:30|29179.1|29088.1|29183|29092|29183.4|29092.4|29178.5|29087.5|28
1653561700000|2022-05-26 10:41:40|29182.6|29091.6|29182.3|29091.3|29182.6|29091.6|29180.5|29089.5|25
1653561710000|2022-05-26 10:41:50|29181.7|29090.7|29184.5|29093.5|29186.9|29095.9|29181.7|29090.7|29
1653561720000|2022-05-26 10:42:00|29184.9|29093.9|29174|29083|29185.8|29094.8|29172|29081|27
1653561730000|2022-05-26 10:42:10|29172.7|29081.7|29167.2|29076.2|29174.7|29083.7|29167.2|29076.2|22
1653561740000|2022-05-26 10:42:20|29169.5|29078.5|29170.1|29079.1|29170.8|29079.8|29167.1|29076.1|27
1653561750000|2022-05-26 10:42:30|29167.1|29076.1|29168.9|29077.9|29170.6|29079.6|29166.7|29075.7|32
1653561760000|2022-05-26 10:42:40|29168.5|29077.5|29166.6|29075.6|29169.6|29078.6|29165.8|29074.8|17
1653561770000|2022-05-26 10:42:50|29166.3|29075.3|29165.1|29074.1|29166.7|29075.7|29164.9|29073.9|27
1653561780000|2022-05-26 10:43:00|29165.3|29074.3|29170.1|29079.1|29171.1|29080.1|29164.7|29073.7|28
1653561790000|2022-05-26 10:43:10|29169.4|29078.4|29169.7|29078.7|29170.4|29079.4|29168|29077|28
1653561800000|2022-05-26 10:43:20|29169.8|29078.8|29169.6|29078.6|29170.4|29079.4|29168.8|29077.8|20
1653561810000|2022-05-26 10:43:30|29169.5|29078.5|29169.6|29078.6|29170.1|29079.1|29168.7|29077.7|23
1653561820000|2022-05-26 10:43:40|29169.3|29078.3|29167.2|29076.2|29169.6|29078.6|29167.1|29076.1|21
1653561830000|2022-05-26 10:43:50|29167.4|29076.4|29169.8|29078.8|29170.4|29079.4|29166.9|29075.9|20
1653561840000|2022-05-26 10:44:00|29169.5|29078.5|29168.9|29077.9|29169.8|29078.8|29168.6|29077.6|19
1653561850000|2022-05-26 10:44:10|29168.8|29077.8|29168.5|29077.5|29168.9|29077.9|29168.3|29077.3|17
1653561860000|2022-05-26 10:44:20|29168.6|29077.6|29168.5|29077.5|29168.9|29077.9|29167.6|29076.6|25
1653561870000|2022-05-26 10:44:30|29168.3|29077.3|29183.2|29092.2|29185.3|29094.3|29168.3|29077.3|34
1653561880000|2022-05-26 10:44:40|29178.5|29087.5|29171.6|29080.6|29183.5|29092.5|29171.4|29080.4|21
1653561890000|2022-05-26 10:44:50|29171.5|29080.5|29172.4|29081.4|29172.7|29081.7|29168.2|29077.2|26
1653561900000|2022-05-26 10:45:00|29170.8|29079.8|29153.1|29062.1|29172.6|29081.6|29153.1|29062.1|32
1653561910000|2022-05-26 10:45:10|29153|29062|29145.5|29054.5|29166.6|29075.6|29144.8|29053.8|34
1653561920000|2022-05-26 10:45:20|29145.3|29054.3|29144.9|29053.9|29154.2|29063.2|29137.6|29046.6|37
1653561930000|2022-05-26 10:45:30|29145.8|29054.8|29151.8|29060.8|29154.4|29063.4|29145.4|29054.4|35
1653561940000|2022-05-26 10:45:40|29152.2|29061.2|29149.1|29058.1|29154.1|29063.1|29149.1|29058.1|25
1653561950000|2022-05-26 10:45:50|29150|29059|29155.4|29064.4|29155.4|29064.4|29148.9|29057.9|29
1653561960000|2022-05-26 10:46:00|29159.4|29068.4|29165.3|29074.3|29165.3|29074.3|29156|29065|29
1653561970000|2022-05-26 10:46:10|29164|29073|29173.2|29082.2|29173.3|29082.3|29164|29073|38
1653561980000|2022-05-26 10:46:20|29174.8|29083.8|29181|29090|29183.7|29092.7|29172.3|29081.3|31
1653561990000|2022-05-26 10:46:30|29181.3|29090.3|29177.8|29086.8|29181.3|29090.3|29173.5|29082.5|33
1653562000000|2022-05-26 10:46:40|29177.5|29086.5|29179|29088|29180.9|29089.9|29177.5|29086.5|34
1653562010000|2022-05-26 10:46:50|29180|29089|29179.3|29088.3|29181.4|29090.4|29178|29087|30
1653562020000|2022-05-26 10:47:00|29179|29088|29180.2|29089.2|29182|29091|29177.1|29086.1|31
1653562030000|2022-05-26 10:47:10|29179.9|29088.9|29181.8|29090.8|29182.4|29091.4|29178.9|29087.9|32
1653562040000|2022-05-26 10:47:20|29182.4|29091.4|29184|29093|29184|29093|29181.8|29090.8|29
1653562050000|2022-05-26 10:47:30|29184.1|29093.1|29185.9|29094.9|29185.9|29094.9|29183.7|29092.7|24
1653562060000|2022-05-26 10:47:40|29185.8|29094.8|29185|29094|29186.6|29095.6|29184.3|29093.3|32
1653562070000|2022-05-26 10:47:50|29184.6|29093.6|29183|29092|29184.6|29093.6|29180|29089|26
1653562080000|2022-05-26 10:48:00|29183.1|29092.1|29191.9|29100.9|29191.9|29100.9|29183.1|29092.1|28
1653562090000|2022-05-26 10:48:10|29189.3|29098.3|29192|29101|29196|29105|29189.2|29098.2|26
1653562100000|2022-05-26 10:48:20|29192.1|29101.1|29191.6|29100.6|29194.4|29103.4|29190.7|29099.7|17
1653562110000|2022-05-26 10:48:30|29190.7|29099.7|29196.7|29105.7|29198.8|29107.8|29188.9|29097.9|30
1653562120000|2022-05-26 10:48:40|29197.6|29106.6|29197.8|29106.8|29199.2|29108.2|29195.9|29104.9|31
1653562130000|2022-05-26 10:48:50|29198.4|29107.4|29198.4|29107.4|29199.2|29108.2|29197.7|29106.7|20
1653562140000|2022-05-26 10:49:00|29198.6|29107.6|29199.6|29108.6|29199.9|29108.9|29198.5|29107.5|26
1653562150000|2022-05-26 10:49:10|29199.5|29108.5|29199.2|29108.2|29199.5|29108.5|29198.6|29107.6|20
1653562160000|2022-05-26 10:49:20|29199|29108|29199.1|29108.1|29200.3|29109.3|29199|29108|12
1653562170000|2022-05-26 10:49:30|29199.3|29108.3|29197.6|29106.6|29199.8|29108.8|29196.8|29105.8|26
1653562180000|2022-05-26 10:49:40|29197.9|29106.9|29197|29106|29198.2|29107.2|29196.1|29105.1|32
1653562190000|2022-05-26 10:49:50|29197.1|29106.1|29196.6|29105.6|29197.4|29106.4|29195.7|29104.7|14
1653562200000|2022-05-26 10:50:00|29199|29108|29201.5|29110.5|29201.5|29110.5|29197|29106|24
1653562210000|2022-05-26 10:50:10|29199.4|29108.4|29204.8|29113.8|29204.9|29113.9|29196.9|29105.9|28
1653562220000|2022-05-26 10:50:20|29205.1|29114.1|29211.3|29120.3|29213.1|29122.1|29198.6|29107.6|27
1653562230000|2022-05-26 10:50:30|29213.1|29122.1|29217.6|29126.6|29217.6|29126.6|29205.8|29114.8|23
1653562240000|2022-05-26 10:50:40|29216.4|29125.4|29215|29124|29221.6|29130.6|29214.1|29123.1|29
1653562250000|2022-05-26 10:50:50|29215.1|29124.1|29217|29126|29217.1|29126.1|29214.3|29123.3|27
1653562260000|2022-05-26 10:51:00|29218.1|29127.1|29216.5|29125.5|29220.1|29129.1|29216.5|29125.5|28
1653562270000|2022-05-26 10:51:10|29216.3|29125.3|29217.2|29126.2|29218.4|29127.4|29216.1|29125.1|30
1653562280000|2022-05-26 10:51:20|29217.1|29126.1|29216.5|29125.5|29218|29127|29216.3|29125.3|28
1653562290000|2022-05-26 10:51:30|29216.7|29125.7|29218.5|29127.5|29218.5|29127.5|29216.3|29125.3|26
1653562300000|2022-05-26 10:51:40|29218.4|29127.4|29216.1|29125.1|29218.5|29127.5|29216.1|29125.1|20
1653562310000|2022-05-26 10:51:50|29213.7|29122.7|29197.4|29106.4|29214.1|29123.1|29197.4|29106.4|31
1653562320000|2022-05-26 10:52:00|29198.7|29107.7|29196.3|29105.3|29200.2|29109.2|29196.3|29105.3|27
1653562330000|2022-05-26 10:52:10|29196.2|29105.2|29210.1|29119.1|29210.1|29119.1|29195.3|29104.3|18
1653562340000|2022-05-26 10:52:20|29195.7|29104.7|29180.1|29089.1|29210.1|29119.1|29180.1|29089.1|29
1653562350000|2022-05-26 10:52:30|29177.8|29086.8|29178.7|29087.7|29180.2|29089.2|29177.8|29086.8|31
1653562360000|2022-05-26 10:52:40|29179.2|29088.2|29186.5|29095.5|29186.5|29095.5|29177.2|29086.2|30
1653562370000|2022-05-26 10:52:50|29186.7|29095.7|29189.5|29098.5|29189.9|29098.9|29186.7|29095.7|33
1653562380000|2022-05-26 10:53:00|29189.3|29098.3|29193.6|29102.6|29194.6|29103.6|29189.3|29098.3|35
1653562390000|2022-05-26 10:53:10|29194.1|29103.1|29205|29114|29205.4|29114.4|29194.1|29103.1|30
1653562400000|2022-05-26 10:53:20|29205.1|29114.1|29206.3|29115.3|29211.8|29120.8|29205|29114|26
1653562410000|2022-05-26 10:53:30|29208.2|29117.2|29212.4|29121.4|29212.4|29121.4|29208|29117|32
1653562420000|2022-05-26 10:53:40|29212.7|29121.7|29218.6|29127.6|29220.2|29129.2|29211.8|29120.8|29
1653562430000|2022-05-26 10:53:50|29217.4|29126.4|29223.1|29132.1|29228|29137|29217.4|29126.4|28
1653562440000|2022-05-26 10:54:00|29223.4|29132.4|29221.9|29130.9|29223.4|29132.4|29221.9|29130.9|33
1653562450000|2022-05-26 10:54:10|29221.8|29130.8|29215.7|29124.7|29222.8|29131.8|29215.7|29124.7|26
1653562460000|2022-05-26 10:54:20|29215.4|29124.4|29210.7|29119.7|29215.8|29124.8|29210.7|29119.7|30
1653562470000|2022-05-26 10:54:30|29210.4|29119.4|29199|29108|29210.4|29119.4|29198.7|29107.7|23
1653562480000|2022-05-26 10:54:40|29198.8|29107.8|29189.8|29098.8|29199|29108|29189.8|29098.8|29
1653562490000|2022-05-26 10:54:50|29188.7|29097.7|29179.1|29088.1|29188.7|29097.7|29178.7|29087.7|31
1653562500000|2022-05-26 10:55:00|29179|29088|29179.7|29088.7|29180.5|29089.5|29174.5|29083.5|24
1653562510000|2022-05-26 10:55:10|29179.8|29088.8|29178.7|29087.7|29180.9|29089.9|29177.8|29086.8|31
1653562520000|2022-05-26 10:55:20|29179.6|29088.6|29179.2|29088.2|29180.4|29089.4|29178.5|29087.5|20
1653562530000|2022-05-26 10:55:30|29178.5|29087.5|29179.4|29088.4|29179.4|29088.4|29177.6|29086.6|22
1653562540000|2022-05-26 10:55:40|29178.6|29087.6|29176.6|29085.6|29180.4|29089.4|29176.1|29085.1|28
1653562550000|2022-05-26 10:55:50|29176.5|29085.5|29187.1|29096.1|29190.7|29099.7|29174.6|29083.6|27
1653562560000|2022-05-26 10:56:00|29187.2|29096.2|29198.6|29107.6|29198.6|29107.6|29187.2|29096.2|27
1653562570000|2022-05-26 10:56:10|29198.9|29107.9|29209.7|29118.7|29209.7|29118.7|29198.9|29107.9|23
1653562580000|2022-05-26 10:56:20|29209.8|29118.8|29209.6|29118.6|29212.7|29121.7|29207.9|29116.9|25
1653562590000|2022-05-26 10:56:30|29212.1|29121.1|29211.9|29120.9|29212.3|29121.3|29209.1|29118.1|14
1653562600000|2022-05-26 10:56:40|29212.6|29121.6|29204.5|29113.5|29214.9|29123.9|29203.2|29112.2|32
1653562610000|2022-05-26 10:56:50|29203.5|29112.5|29195|29104|29203.5|29112.5|29193.8|29102.8|26
1653562620000|2022-05-26 10:57:00|29193.1|29102.1|29193.5|29102.5|29197.6|29106.6|29192.8|29101.8|30
1653562630000|2022-05-26 10:57:10|29193.6|29102.6|29181.1|29090.1|29193.7|29102.7|29180|29089|30
1653562640000|2022-05-26 10:57:20|29180.7|29089.7|29178.7|29087.7|29181.9|29090.9|29175|29084|26
1653562650000|2022-05-26 10:57:30|29181.5|29090.5|29181.5|29090.5|29186.1|29095.1|29179.1|29088.1|33
1653562660000|2022-05-26 10:57:40|29180.8|29089.8|29186.6|29095.6|29188.2|29097.2|29178.5|29087.5|31
1653562670000|2022-05-26 10:57:50|29187.6|29096.6|29187.1|29096.1|29190.3|29099.3|29185.3|29094.3|37
1653562680000|2022-05-26 10:58:00|29189.3|29098.3|29189.3|29098.3|29190.9|29099.9|29186.4|29095.4|33
1653562690000|2022-05-26 10:58:10|29190.1|29099.1|29184.2|29093.2|29191.5|29100.5|29184.2|29093.2|27
1653562700000|2022-05-26 10:58:20|29184.8|29093.8|29174.5|29083.5|29185.3|29094.3|29170.4|29079.4|33
1653562710000|2022-05-26 10:58:30|29172.5|29081.5|29159.7|29068.7|29172.6|29081.6|29157.8|29066.8|33
1653562720000|2022-05-26 10:58:40|29159.8|29068.8|29160|29069|29162.4|29071.4|29157.5|29066.5|29
1653562730000|2022-05-26 10:58:50|29159.9|29068.9|29159.3|29068.3|29163.4|29072.4|29159.3|29068.3|29
1653562740000|2022-05-26 10:59:00|29162.5|29071.5|29161.2|29070.2|29162.8|29071.8|29159|29068|25
1653562750000|2022-05-26 10:59:10|29160.9|29069.9|29162.1|29071.1|29162.5|29071.5|29159.2|29068.2|27
1653562760000|2022-05-26 10:59:20|29161.9|29070.9|29159.6|29068.6|29162.7|29071.7|29157.8|29066.8|34
1653562770000|2022-05-26 10:59:30|29160|29069|29159.5|29068.5|29160.5|29069.5|29157|29066|27
1653562780000|2022-05-26 10:59:40|29159.4|29068.4|29158|29067|29159.4|29068.4|29158|29067|21
1653562790000|2022-05-26 10:59:50|29158.6|29067.6|29157.4|29066.4|29158.6|29067.6|29155.4|29064.4|26
1653562800000|2022-05-26 11:00:00|29159.1|29068.1|29151.6|29060.6|29159.1|29068.1|29149.3|29058.3|33
1653562810000|2022-05-26 11:00:10|29152.7|29061.7|29173.3|29082.3|29174.7|29083.7|29150.6|29059.6|26
1653562820000|2022-05-26 11:00:20|29167.9|29076.9|29183.7|29092.7|29183.7|29092.7|29167.9|29076.9|29
1653562830000|2022-05-26 11:00:30|29183.5|29092.5|29179|29088|29183.5|29092.5|29177.7|29086.7|26
1653562840000|2022-05-26 11:00:40|29178.8|29087.8|29179.5|29088.5|29181.5|29090.5|29177.2|29086.2|31
1653562850000|2022-05-26 11:00:50|29178.8|29087.8|29179.5|29088.5|29182.1|29091.1|29178.6|29087.6|25
1653562860000|2022-05-26 11:01:00|29179.6|29088.6|29182|29091|29183.3|29092.3|29178.6|29087.6|32
1653562870000|2022-05-26 11:01:10|29182.3|29091.3|29182.5|29091.5|29182.8|29091.8|29181.4|29090.4|23
1653562880000|2022-05-26 11:01:20|29182.6|29091.6|29183.5|29092.5|29183.8|29092.8|29182.3|29091.3|23
1653562890000|2022-05-26 11:01:30|29183.4|29092.4|29180.6|29089.6|29184.1|29093.1|29180.6|29089.6|26
1653562900000|2022-05-26 11:01:40|29180.4|29089.4|29179.7|29088.7|29180.9|29089.9|29179.4|29088.4|28
1653562910000|2022-05-26 11:01:50|29179.9|29088.9|29179.4|29088.4|29180.8|29089.8|29179.2|29088.2|26
1653562920000|2022-05-26 11:02:00|29179.2|29088.2|29178.2|29087.2|29180.6|29089.6|29178.2|29087.2|23
1653562930000|2022-05-26 11:02:10|29178.3|29087.3|29186.8|29095.8|29186.8|29095.8|29177|29086|26
1653562940000|2022-05-26 11:02:20|29188.6|29097.6|29175.3|29084.3|29195.9|29104.9|29175.3|29084.3|27
1653562950000|2022-05-26 11:02:30|29174.2|29083.2|29163.7|29072.7|29177.1|29086.1|29163.7|29072.7|32
1653562960000|2022-05-26 11:02:40|29163.5|29072.5|29150.5|29059.5|29163.5|29072.5|29150.4|29059.4|35
1653562970000|2022-05-26 11:02:50|29148.8|29057.8|29142.5|29051.5|29148.8|29057.8|29142.5|29051.5|25
1653562980000|2022-05-26 11:03:00|29144.2|29053.2|29144.5|29053.5|29144.8|29053.8|29143.6|29052.6|21
1653562990000|2022-05-26 11:03:10|29144.6|29053.6|29142.9|29051.9|29144.6|29053.6|29142.9|29051.9|17
1653563000000|2022-05-26 11:03:20|29143.1|29052.1|29145.6|29054.6|29145.6|29054.6|29138.5|29047.5|13
1653563010000|2022-05-26 11:03:30|29138.1|29047.1|29140.7|29049.7|29141.9|29050.9|29137.2|29046.2|28
1653563020000|2022-05-26 11:03:40|29140.8|29049.8|29141.1|29050.1|29142.9|29051.9|29138.9|29047.9|32
1653563030000|2022-05-26 11:03:50|29140.6|29049.6|29140.3|29049.3|29142.2|29051.2|29137.8|29046.8|29
1653563040000|2022-05-26 11:04:00|29140.4|29049.4|29129.2|29038.2|29141.9|29050.9|29129.1|29038.1|29
1653563050000|2022-05-26 11:04:10|29130.2|29039.2|29145.6|29054.6|29146.1|29055.1|29129.2|29038.2|35
1653563060000|2022-05-26 11:04:20|29145.9|29054.9|29145.3|29054.3|29146.7|29055.7|29145.1|29054.1|29
1653563070000|2022-05-26 11:04:30|29145|29054|29143.6|29052.6|29146.3|29055.3|29142.2|29051.2|33
1653563080000|2022-05-26 11:04:40|29142|29051|29143.8|29052.8|29145.6|29054.6|29138.4|29047.4|33
1653563090000|2022-05-26 11:04:50|29145.6|29054.6|29143.4|29052.4|29145.6|29054.6|29138.8|29047.8|25
1653563100000|2022-05-26 11:05:00|29142|29051|29145.8|29054.8|29146.7|29055.7|29137.5|29046.5|32
1653563110000|2022-05-26 11:05:10|29145.9|29054.9|29146.6|29055.6|29150.1|29059.1|29145.8|29054.8|36
1653563120000|2022-05-26 11:05:20|29146.8|29055.8|29146.3|29055.3|29147.5|29056.5|29143.4|29052.4|29
1653563130000|2022-05-26 11:05:30|29144.9|29053.9|29145.9|29054.9|29145.9|29054.9|29143.5|29052.5|28
1653563140000|2022-05-26 11:05:40|29146|29055|29146.2|29055.2|29148.5|29057.5|29145.2|29054.2|32
1653563150000|2022-05-26 11:05:50|29146.5|29055.5|29146|29055|29146.5|29055.5|29145.4|29054.4|20
1653563160000|2022-05-26 11:06:00|29145.7|29054.7|29145.1|29054.1|29146.4|29055.4|29145.1|29054.1|26
1653563170000|2022-05-26 11:06:10|29145.2|29054.2|29142.7|29051.7|29145.6|29054.6|29142.7|29051.7|22
1653563180000|2022-05-26 11:06:20|29142.5|29051.5|29121.4|29030.4|29145.8|29054.8|29120|29029|39
1653563190000|2022-05-26 11:06:30|29130.7|29039.7|29115.9|29024.9|29130.7|29039.7|29109.7|29018.7|35
1653563200000|2022-05-26 11:06:40|29119.3|29028.3|29119|29028|29120.9|29029.9|29115|29024|35
1653563210000|2022-05-26 11:06:50|29119.1|29028.1|29131.8|29040.8|29131.9|29040.9|29119.1|29028.1|32
1653563220000|2022-05-26 11:07:00|29132.1|29041.1|29135.2|29044.2|29138.3|29047.3|29132.1|29041.1|26
1653563230000|2022-05-26 11:07:10|29135|29044|29130.7|29039.7|29136.5|29045.5|29128.2|29037.2|32
1653563240000|2022-05-26 11:07:20|29128.2|29037.2|29115.1|29024.1|29130.1|29039.1|29115.1|29024.1|35
1653563250000|2022-05-26 11:07:30|29115.7|29024.7|29109.3|29018.3|29125.1|29034.1|29104.8|29013.8|30
1653563260000|2022-05-26 11:07:40|29108.9|29017.9|29100.2|29009.2|29112.1|29021.1|29084.7|28993.7|35
1653563270000|2022-05-26 11:07:50|29100.9|29009.9|29078.4|28987.4|29101.4|29010.4|29074.5|28983.5|29
1653563280000|2022-05-26 11:08:00|29077.6|28986.6|29084.9|28993.9|29084.9|28993.9|29074.5|28983.5|29
1653563290000|2022-05-26 11:08:10|29085.5|28994.5|29080.1|28989.1|29085.7|28994.7|29080.1|28989.1|20
1653563300000|2022-05-26 11:08:20|29080.9|28989.9|29086|28995|29086.1|28995.1|29080.9|28989.9|28
1653563310000|2022-05-26 11:08:30|29085.8|28994.8|29088|28997|29088|28997|29084.5|28993.5|30
1653563320000|2022-05-26 11:08:40|29090.8|28999.8|29072.5|28981.5|29091.6|29000.6|29072.2|28981.2|20
1653563330000|2022-05-26 11:08:50|29071|28980|29070.7|28979.7|29075.9|28984.9|29068.4|28977.4|27
1653563340000|2022-05-26 11:09:00|29070.6|28979.6|29062.9|28971.9|29077|28986|29057|28966|23
1653563350000|2022-05-26 11:09:10|29063|28972|29024.5|28933.5|29064.4|28973.4|29023.1|28932.1|31
1653563360000|2022-05-26 11:09:20|29024.6|28933.6|29023|28932|29031.2|28940.2|29006.7|28915.7|35
1653563370000|2022-05-26 11:09:30|29023.1|28932.1|28996.4|28905.4|29023.8|28932.8|28995.8|28904.8|26
1653563380000|2022-05-26 11:09:40|28999.7|28908.7|29016.7|28925.7|29016.7|28925.7|28989.3|28898.3|33
1653563390000|2022-05-26 11:09:50|29016.3|28925.3|29019.5|28928.5|29019.5|28928.5|29010.8|28919.8|38
1653563400000|2022-05-26 11:10:00|29019.8|28928.8|29045|28954|29047.5|28956.5|29019.3|28928.3|35
1653563410000|2022-05-26 11:10:10|29045.3|28954.3|28992|28901|29045.3|28954.3|28992|28901|37
1653563420000|2022-05-26 11:10:20|28991.2|28900.2|28956.7|28865.7|28991.2|28900.2|28954.3|28863.3|36
1653563430000|2022-05-26 11:10:30|28950.9|28859.9|28968.1|28877.1|28968.3|28877.3|28934.5|28843.5|38
1653563440000|2022-05-26 11:10:40|28967.1|28876.1|28999.8|28908.8|28999.8|28908.8|28967.1|28876.1|40
1653563450000|2022-05-26 11:10:50|29000.8|28909.8|28978.1|28887.1|29006.1|28915.1|28971.1|28880.1|39
1653563460000|2022-05-26 11:11:00|28978.8|28887.8|28982.9|28891.9|28993|28902|28976.4|28885.4|38
1653563470000|2022-05-26 11:11:10|28982.7|28891.7|28983.6|28892.6|28989.4|28898.4|28980.1|28889.1|38
1653563480000|2022-05-26 11:11:20|28984.7|28893.7|29002.7|28911.7|29007.3|28916.3|28982.7|28891.7|37
1653563490000|2022-05-26 11:11:30|29002.8|28911.8|28992|28901|29003.8|28912.8|28992|28901|33
1653563500000|2022-05-26 11:11:40|28992.6|28901.6|28985.7|28894.7|28992.6|28901.6|28982.6|28891.6|33
1653563510000|2022-05-26 11:11:50|28984.9|28893.9|28983.6|28892.6|28995.2|28904.2|28983|28892|33
1653563520000|2022-05-26 11:12:00|28983.9|28892.9|28992.2|28901.2|28992.2|28901.2|28982.5|28891.5|37
1653563530000|2022-05-26 11:12:10|28993.5|28902.5|29019.4|28928.4|29023.2|28932.2|28993.5|28902.5|38
1653563540000|2022-05-26 11:12:20|29019.9|28928.9|29033.4|28942.4|29035.1|28944.1|29018.6|28927.6|38
1653563550000|2022-05-26 11:12:30|29043|28952|29034.3|28943.3|29047.8|28956.8|29031.6|28940.6|37
1653563560000|2022-05-26 11:12:40|29034.1|28943.1|29026.8|28935.8|29039.3|28948.3|29025.1|28934.1|36
1653563570000|2022-05-26 11:12:50|29028.7|28937.7|29037.2|28946.2|29037.2|28946.2|29028|28937|38
1653563580000|2022-05-26 11:13:00|29036.1|28945.1|29049.7|28958.7|29053.2|28962.2|29036.1|28945.1|26
1653563590000|2022-05-26 11:13:10|29050.1|28959.1|29048.9|28957.9|29063|28972|29048.3|28957.3|21
1653563600000|2022-05-26 11:13:20|29049.3|28958.3|29090.5|28999.5|29090.5|28999.5|29049.3|28958.3|35
1653563610000|2022-05-26 11:13:30|29088|28997|29093.8|29002.8|29104.2|29013.2|29088|28997|31
1653563620000|2022-05-26 11:13:40|29090.5|28999.5|29083|28992|29090.5|28999.5|29070.8|28979.8|32
1653563630000|2022-05-26 11:13:50|29083.1|28992.1|29092.3|29001.3|29094.1|29003.1|29083|28992|36
1653563640000|2022-05-26 11:14:00|29091.6|29000.6|29097.9|29006.9|29100|29009|29091.6|29000.6|28
1653563650000|2022-05-26 11:14:10|29098.3|29007.3|29079|28988|29098.6|29007.6|29079|28988|31
1653563660000|2022-05-26 11:14:20|29079.3|28988.3|29086.2|28995.2|29086.2|28995.2|29068.4|28977.4|38
1653563670000|2022-05-26 11:14:30|29086.7|28995.7|29102.7|29011.7|29102.7|29011.7|29086.7|28995.7|32
1653563680000|2022-05-26 11:14:40|29103.2|29012.2|29122.6|29031.6|29122.6|29031.6|29101.3|29010.3|29
1653563690000|2022-05-26 11:14:50|29122.1|29031.1|29113|29022|29122.1|29031.1|29113|29022|29
1653563700000|2022-05-26 11:15:00|29117.2|29026.2|29095.9|29004.9|29117.2|29026.2|29091.7|29000.7|36
1653563710000|2022-05-26 11:15:10|29090.8|28999.8|29093.6|29002.6|29098.9|29007.9|29088.1|28997.1|25
1653563720000|2022-05-26 11:15:20|29094.7|29003.7|29019|28928|29103.3|29012.3|29019|28928|36
1653563730000|2022-05-26 11:15:30|29020.6|28929.6|29072.2|28981.2|29072.2|28981.2|29002.3|28911.3|40
1653563740000|2022-05-26 11:15:40|29072.7|28981.7|29043.6|28952.6|29084.5|28993.5|29031.9|28940.9|40
1653563750000|2022-05-26 11:15:50|29031|28940|29018.2|28927.2|29032.3|28941.3|29011.4|28920.4|38
1653563760000|2022-05-26 11:16:00|29019.3|28928.3|29045|28954|29045|28954|29018.4|28927.4|34
1653563770000|2022-05-26 11:16:10|29043.7|28952.7|29016.9|28925.9|29051.1|28960.1|29005.8|28914.8|37
1653563780000|2022-05-26 11:16:20|29017.9|28926.9|29015.9|28924.9|29019.8|28928.8|29010.7|28919.7|33
1653563790000|2022-05-26 11:16:30|29015.7|28924.7|29034.4|28943.4|29034.4|28943.4|29015.7|28924.7|26
1653563800000|2022-05-26 11:16:40|29034.7|28943.7|29036.4|28945.4|29062.1|28971.1|29034.7|28943.7|38
1653563810000|2022-05-26 11:16:50|29036.7|28945.7|29024.2|28933.2|29044.2|28953.2|29023.3|28932.3|40
1653563820000|2022-05-26 11:17:00|29024.3|28933.3|29031.3|28940.3|29040.2|28949.2|29021.6|28930.6|36
1653563830000|2022-05-26 11:17:10|29031.6|28940.6|29021.7|28930.7|29044.2|28953.2|29019.3|28928.3|39
1653563840000|2022-05-26 11:17:20|29022.1|28931.1|29022.1|28931.1|29037.8|28946.8|29015.9|28924.9|36
1653563850000|2022-05-26 11:17:30|29021.9|28930.9|29030.1|28939.1|29032.5|28941.5|29020.6|28929.6|36
1653563860000|2022-05-26 11:17:40|29030.4|28939.4|29025.6|28934.6|29031.6|28940.6|29021|28930|34
1653563870000|2022-05-26 11:17:50|29027.7|28936.7|29039.4|28948.4|29042.1|28951.1|29027.7|28936.7|38
1653563880000|2022-05-26 11:18:00|29039.6|28948.6|29032.6|28941.6|29039.7|28948.7|29024|28933|39
1653563890000|2022-05-26 11:18:10|29032.9|28941.9|29021.3|28930.3|29033|28942|29020.5|28929.5|36
1653563900000|2022-05-26 11:18:20|29022.8|28931.8|29024.1|28933.1|29025.7|28934.7|29021.7|28930.7|35
1653563910000|2022-05-26 11:18:30|29023.9|28932.9|29015.9|28924.9|29024.2|28933.2|29015.9|28924.9|35
1653563920000|2022-05-26 11:18:40|29014.8|28923.8|29019.4|28928.4|29019.4|28928.4|29006.6|28915.6|35
1653563930000|2022-05-26 11:18:50|29019.8|28928.8|29029.5|28938.5|29036|28945|29017.9|28926.9|39
1653563940000|2022-05-26 11:19:00|29015.3|28924.3|29007.1|28916.1|29015.3|28924.3|28991.9|28900.9|40
1653563950000|2022-05-26 11:19:10|29007.8|28916.8|29006.6|28915.6|29009.8|28918.8|28998.9|28907.9|37
1653563960000|2022-05-26 11:19:20|29004|28913|29006.4|28915.4|29008.9|28917.9|28997.3|28906.3|37
1653563970000|2022-05-26 11:19:30|29005.7|28914.7|29000.8|28909.8|29007.1|28916.1|28999.4|28908.4|36
1653563980000|2022-05-26 11:19:40|29000.6|28909.6|28998.9|28907.9|29003.4|28912.4|28998.9|28907.9|34
1653563990000|2022-05-26 11:19:50|28998.4|28907.4|29005.8|28914.8|29009.5|28918.5|28988.7|28897.7|38
1653564000000|2022-05-26 11:20:00|29005.2|28914.2|29009.3|28918.3|29010.8|28919.8|29000.9|28909.9|38
1653564010000|2022-05-26 11:20:10|29009.5|28918.5|29000|28909|29010.9|28919.9|28999.9|28908.9|33
1653564020000|2022-05-26 11:20:20|29001.3|28910.3|28995.9|28904.9|29001.5|28910.5|28995.9|28904.9|32
1653564030000|2022-05-26 11:20:30|28996.5|28905.5|28987.6|28896.6|28997.6|28906.6|28987|28896|35
1653564040000|2022-05-26 11:20:40|28987.2|28896.2|28956.1|28865.1|28987.2|28896.2|28956.1|28865.1|37
1653564050000|2022-05-26 11:20:50|28956.2|28865.2|28991|28900|28991|28900|28953.7|28862.7|36
1653564060000|2022-05-26 11:21:00|28992.5|28901.5|28994.6|28903.6|28994.9|28903.9|28990.1|28899.1|36
1653564070000|2022-05-26 11:21:10|28995.4|28904.4|29010.8|28919.8|29011.2|28920.2|28995|28904|33
1653564080000|2022-05-26 11:21:20|29011.6|28920.6|29009.1|28918.1|29018.7|28927.7|29009.1|28918.1|32
1653564090000|2022-05-26 11:21:30|29011.2|28920.2|29004.8|28913.8|29011.2|28920.2|28996.5|28905.5|39
1653564100000|2022-05-26 11:21:40|29005.4|28914.4|28993.4|28902.4|29012|28921|28987.7|28896.7|38
1653564110000|2022-05-26 11:21:50|28994.9|28903.9|29000.4|28909.4|29000.4|28909.4|28992.9|28901.9|37
1653564120000|2022-05-26 11:22:00|29000.7|28909.7|28987|28896|29005.1|28914.1|28987|28896|33
1653564130000|2022-05-26 11:22:10|28991.5|28900.5|28995.6|28904.6|29008.6|28917.6|28991.5|28900.5|37
1653564140000|2022-05-26 11:22:20|28995.3|28904.3|28992.3|28901.3|28998.6|28907.6|28989.1|28898.1|37
1653564150000|2022-05-26 11:22:30|28993.7|28902.7|28986.7|28895.7|28995.8|28904.8|28986.7|28895.7|26
1653564160000|2022-05-26 11:22:40|28990.5|28899.5|28989.4|28898.4|28992.7|28901.7|28984.9|28893.9|29
1653564170000|2022-05-26 11:22:50|28990.6|28899.6|28987.5|28896.5|28991.9|28900.9|28985.9|28894.9|34
1653564180000|2022-05-26 11:23:00|28986.9|28895.9|28983.3|28892.3|28989|28898|28982.3|28891.3|34
1653564190000|2022-05-26 11:23:10|28980.6|28889.6|28984.1|28893.1|28984.6|28893.6|28978.5|28887.5|33
1653564200000|2022-05-26 11:23:20|28984.6|28893.6|28970.9|28879.9|28984.6|28893.6|28970.9|28879.9|25
1653564210000|2022-05-26 11:23:30|28969.7|28878.7|28966|28875|28978.4|28887.4|28961.2|28870.2|29
1653564220000|2022-05-26 11:23:40|28965.1|28874.1|28970.5|28879.5|28973.6|28882.6|28961|28870|38
1653564230000|2022-05-26 11:23:50|28971|28880|29007.9|28916.9|29009.9|28918.9|28971|28880|39
1653564240000|2022-05-26 11:24:00|29007.8|28916.8|29014.2|28923.2|29014.2|28923.2|28998.6|28907.6|39
1653564250000|2022-05-26 11:24:10|29014.7|28923.7|29018.4|28927.4|29020.1|28929.1|29007.8|28916.8|40
1653564260000|2022-05-26 11:24:20|29013.5|28922.5|29023.9|28932.9|29031.5|28940.5|29013.5|28922.5|39
1653564270000|2022-05-26 11:24:30|29024.4|28933.4|29041.3|28950.3|29042.5|28951.5|29023.5|28932.5|36
1653564280000|2022-05-26 11:24:40|29042.3|28951.3|29054.6|28963.6|29055.2|28964.2|29038.8|28947.8|38
1653564290000|2022-05-26 11:24:50|29053|28962|29052.6|28961.6|29058.7|28967.7|29046.9|28955.9|38
1653564300000|2022-05-26 11:25:00|29051.9|28960.9|29049|28958|29051.9|28960.9|29038|28947|36
1653564310000|2022-05-26 11:25:10|29049.3|28958.3|29047|28956|29050.8|28959.8|29042.8|28951.8|36
1653564320000|2022-05-26 11:25:20|29047.9|28956.9|29037.9|28946.9|29048.7|28957.7|29036.6|28945.6|37
1653564330000|2022-05-26 11:25:30|29037.2|28946.2|29043.8|28952.8|29043.8|28952.8|29036.8|28945.8|36
1653564340000|2022-05-26 11:25:40|29044.2|28953.2|29041.7|28950.7|29044.9|28953.9|29040|28949|38
1653564350000|2022-05-26 11:25:50|29041.3|28950.3|29053|28962|29062.6|28971.6|29041.3|28950.3|37
1653564360000|2022-05-26 11:26:00|29054.6|28963.6|29054.2|28963.2|29059.6|28968.6|29052|28961|34
1653564370000|2022-05-26 11:26:10|29060.3|28969.3|29077.4|28986.4|29081.9|28990.9|29051.4|28960.4|36
1653564380000|2022-05-26 11:26:20|29087.1|28996.1|29079.6|28988.6|29087.1|28996.1|29074.9|28983.9|35
1653564390000|2022-05-26 11:26:30|29078.8|28987.8|29080.8|28989.8|29090.5|28999.5|29077.5|28986.5|35
1653564400000|2022-05-26 11:26:40|29080.3|28989.3|29079.5|28988.5|29080.3|28989.3|29076.5|28985.5|32
1653564410000|2022-05-26 11:26:50|29078.9|28987.9|29083.8|28992.8|29086.3|28995.3|29078.4|28987.4|36
1653564420000|2022-05-26 11:27:00|29084.2|28993.2|29084.3|28993.3|29088.7|28997.7|29081.9|28990.9|36
1653564430000|2022-05-26 11:27:10|29084.8|28993.8|29075.8|28984.8|29085.8|28994.8|29071.5|28980.5|30
1653564440000|2022-05-26 11:27:20|29076.7|28985.7|29065.2|28974.2|29076.7|28985.7|29062.2|28971.2|35
1653564450000|2022-05-26 11:27:30|29067.1|28976.1|29066.2|28975.2|29067.5|28976.5|29063.8|28972.8|35
1653564460000|2022-05-26 11:27:40|29065.1|28974.1|29065.5|28974.5|29068.6|28977.6|29062.1|28971.1|34
1653564470000|2022-05-26 11:27:50|29066.3|28975.3|29065.5|28974.5|29066.4|28975.4|29059.8|28968.8|32
1653564480000|2022-05-26 11:28:00|29065.3|28974.3|29065.5|28974.5|29066.6|28975.6|29064|28973|21
1653564490000|2022-05-26 11:28:10|29064.3|28973.3|29074.7|28983.7|29074.7|28983.7|29063.7|28972.7|29
1653564500000|2022-05-26 11:28:20|29074.8|28983.8|29082.2|28991.2|29082.2|28991.2|29072.7|28981.7|35
1653564510000|2022-05-26 11:28:30|29082.3|28991.3|29085.1|28994.1|29089|28998|29081.1|28990.1|33
1653564520000|2022-05-26 11:28:40|29087.3|28996.3|29087|28996|29088.2|28997.2|29083.9|28992.9|25
1653564530000|2022-05-26 11:28:50|29088.2|28997.2|29084.7|28993.7|29088.3|28997.3|29083.9|28992.9|27
1653564540000|2022-05-26 11:29:00|29085.1|28994.1|29084.6|28993.6|29087.6|28996.6|29084|28993|20
1653564550000|2022-05-26 11:29:10|29085.3|28994.3|29092.1|29001.1|29092.4|29001.4|29084.6|28993.6|17
1653564560000|2022-05-26 11:29:20|29091.9|29000.9|29097.1|29006.1|29101.7|29010.7|29091.9|29000.9|33
1653564570000|2022-05-26 11:29:30|29102.3|29011.3|29103.3|29012.3|29103.7|29012.7|29093.8|29002.8|21
1653564580000|2022-05-26 11:29:40|29104.2|29013.2|29129.3|29038.3|29129.4|29038.4|29104.2|29013.2|32
1653564590000|2022-05-26 11:29:50|29129.7|29038.7|29149.1|29058.1|29150.4|29059.4|29129.7|29038.7|33
1653564600000|2022-05-26 11:30:00|29157.1|29066.1|29130.8|29039.8|29160|29069|29130.8|29039.8|38
1653564610000|2022-05-26 11:30:10|29130.3|29039.3|29145.4|29054.4|29145.4|29054.4|29130.3|29039.3|39
1653564620000|2022-05-26 11:30:20|29151.7|29060.7|29148.6|29057.6|29158.4|29067.4|29148.4|29057.4|36
1653564630000|2022-05-26 11:30:30|29144.4|29053.4|29139.9|29048.9|29144.7|29053.7|29131|29040|37
1653564640000|2022-05-26 11:30:40|29143.8|29052.8|29131.4|29040.4|29148.6|29057.6|29129.5|29038.5|37
1653564650000|2022-05-26 11:30:50|29131.3|29040.3|29137.4|29046.4|29138.2|29047.2|29130.4|29039.4|25
1653564660000|2022-05-26 11:31:00|29137.8|29046.8|29139.2|29048.2|29144.7|29053.7|29137.8|29046.8|33
1653564670000|2022-05-26 11:31:10|29138.6|29047.6|29134.2|29043.2|29139.6|29048.6|29132.1|29041.1|33
1653564680000|2022-05-26 11:31:20|29134.6|29043.6|29128.5|29037.5|29134.6|29043.6|29120.5|29029.5|37
1653564690000|2022-05-26 11:31:30|29128.7|29037.7|29117.8|29026.8|29129.7|29038.7|29117.8|29026.8|26
1653564700000|2022-05-26 11:31:40|29117.9|29026.9|29119.1|29028.1|29126.2|29035.2|29114.4|29023.4|33
1653564710000|2022-05-26 11:31:50|29119.3|29028.3|29129.3|29038.3|29132.1|29041.1|29119.3|29028.3|32
1653564720000|2022-05-26 11:32:00|29128.9|29037.9|29120.1|29029.1|29128.9|29037.9|29112.1|29021.1|35
1653564730000|2022-05-26 11:32:10|29119.7|29028.7|29097.1|29006.1|29123.1|29032.1|29095.3|29004.3|33
1653564740000|2022-05-26 11:32:20|29097.6|29006.6|29095.5|29004.5|29099.2|29008.2|29093.7|29002.7|26
1653564750000|2022-05-26 11:32:30|29095.7|29004.7|29093.5|29002.5|29098.8|29007.8|29093.3|29002.3|35
1653564760000|2022-05-26 11:32:40|29093.4|29002.4|29086.3|28995.3|29095.5|29004.5|29084.2|28993.2|36
1653564770000|2022-05-26 11:32:50|29088.1|28997.1|29107.4|29016.4|29109.5|29018.5|29087.6|28996.6|36
1653564780000|2022-05-26 11:33:00|29107.6|29016.6|29097.1|29006.1|29107.6|29016.6|29096.6|29005.6|34
1653564790000|2022-05-26 11:33:10|29098.6|29007.6|29107|29016|29108.8|29017.8|29098.6|29007.6|26
1653564800000|2022-05-26 11:33:20|29107.1|29016.1|29095.6|29004.6|29108.4|29017.4|29093.5|29002.5|29
1653564810000|2022-05-26 11:33:30|29095.5|29004.5|29086.9|28995.9|29096|29005|29086|28995|33
1653564820000|2022-05-26 11:33:40|29088.2|28997.2|29085|28994|29088.9|28997.9|29084.9|28993.9|22
1653564830000|2022-05-26 11:33:50|29086.9|28995.9|29089.3|28998.3|29089.3|28998.3|29082.7|28991.7|24
1653564840000|2022-05-26 11:34:00|29089.2|28998.2|29101|29010|29101|29010|29088.7|28997.7|28
1653564850000|2022-05-26 11:34:10|29101.5|29010.5|29105.8|29014.8|29106.9|29015.9|29101.5|29010.5|30
1653564860000|2022-05-26 11:34:20|29104.9|29013.9|29101.6|29010.6|29104.9|29013.9|29100.1|29009.1|23
1653564870000|2022-05-26 11:34:30|29102|29011|29097|29006|29102|29011|29095.1|29004.1|34
1653564880000|2022-05-26 11:34:40|29097.2|29006.2|29094.6|29003.6|29097.6|29006.6|29093.2|29002.2|29
1653564890000|2022-05-26 11:34:50|29091.1|29000.1|29088|28997|29092.1|29001.1|29082.7|28991.7|32
1653564900000|2022-05-26 11:35:00|29082.7|28991.7|29042.7|28951.7|29085|28994|29037.1|28946.1|37
1653564910000|2022-05-26 11:35:10|29040.8|28949.8|29051.8|28960.8|29054.1|28963.1|29038.3|28947.3|35
1653564920000|2022-05-26 11:35:20|29053|28962|29063|28972|29063.4|28972.4|29052.7|28961.7|31
1653564930000|2022-05-26 11:35:30|29063.3|28972.3|29068.2|28977.2|29068.2|28977.2|29062.4|28971.4|25
1653564940000|2022-05-26 11:35:40|29069.5|28978.5|29071.1|28980.1|29076.1|28985.1|29068.8|28977.8|37
1653564950000|2022-05-26 11:35:50|29070.8|28979.8|29068.4|28977.4|29073|28982|29068.4|28977.4|34
1653564960000|2022-05-26 11:36:00|29069.1|28978.1|29064.3|28973.3|29074.2|28983.2|29064.3|28973.3|39
1653564970000|2022-05-26 11:36:10|29063.6|28972.6|29071.8|28980.8|29071.8|28980.8|29048.6|28957.6|36
1653564980000|2022-05-26 11:36:20|29072.5|28981.5|29081.4|28990.4|29081.4|28990.4|29071.7|28980.7|37
1653564990000|2022-05-26 11:36:30|29080.6|28989.6|29090.6|28999.6|29090.6|28999.6|29080.6|28989.6|37
1653565000000|2022-05-26 11:36:40|29089.3|28998.3|29104.9|29013.9|29107|29016|29087.7|28996.7|32
1653565010000|2022-05-26 11:36:50|29098.7|29007.7|29100.1|29009.1|29106.1|29015.1|29095.5|29004.5|31
1653565020000|2022-05-26 11:37:00|29097.5|29006.5|29097.8|29006.8|29100.1|29009.1|29093.7|29002.7|33
1653565030000|2022-05-26 11:37:10|29098.5|29007.5|29101.4|29010.4|29104.2|29013.2|29097.4|29006.4|31
1653565040000|2022-05-26 11:37:20|29101|29010|29103.3|29012.3|29104.2|29013.2|29100|29009|24
1653565050000|2022-05-26 11:37:30|29103|29012|29100.8|29009.8|29103.5|29012.5|29099.8|29008.8|22
1653565060000|2022-05-26 11:37:40|29100.4|29009.4|29101.3|29010.3|29102.4|29011.4|29099.5|29008.5|34
1653565070000|2022-05-26 11:37:50|29101.5|29010.5|29114.7|29023.7|29120.3|29029.3|29101.4|29010.4|28
1653565080000|2022-05-26 11:38:00|29118.5|29027.5|29122.8|29031.8|29125.7|29034.7|29113.8|29022.8|26
1653565090000|2022-05-26 11:38:10|29123.6|29032.6|29123.5|29032.5|29124.4|29033.4|29122.5|29031.5|33
1653565100000|2022-05-26 11:38:20|29123.8|29032.8|29118.5|29027.5|29123.8|29032.8|29116.9|29025.9|31
1653565110000|2022-05-26 11:38:30|29117.9|29026.9|29112.3|29021.3|29118|29027|29110.6|29019.6|30
1653565120000|2022-05-26 11:38:40|29112.5|29021.5|29123.5|29032.5|29124.9|29033.9|29111.7|29020.7|22
1653565130000|2022-05-26 11:38:50|29124.9|29033.9|29121.7|29030.7|29127.1|29036.1|29117.1|29026.1|34
1653565140000|2022-05-26 11:39:00|29120.5|29029.5|29127.6|29036.6|29129.9|29038.9|29112.3|29021.3|27
1653565150000|2022-05-26 11:39:10|29127.7|29036.7|29123.8|29032.8|29136.1|29045.1|29123.8|29032.8|28
1653565160000|2022-05-26 11:39:20|29122.6|29031.6|29126|29035|29127.7|29036.7|29117.6|29026.6|31
1653565170000|2022-05-26 11:39:30|29126.6|29035.6|29126.5|29035.5|29127.6|29036.6|29124.8|29033.8|26
1653565180000|2022-05-26 11:39:40|29127.5|29036.5|29122.8|29031.8|29127.7|29036.7|29119.7|29028.7|29
1653565190000|2022-05-26 11:39:50|29122.7|29031.7|29123.2|29032.2|29127|29036|29120.2|29029.2|32
1653565200000|2022-05-26 11:40:00|29120.2|29029.2|29116.1|29025.1|29124.2|29033.2|29115.3|29024.3|22
1653565210000|2022-05-26 11:40:10|29115.9|29024.9|29126.9|29035.9|29127.6|29036.6|29115.9|29024.9|23
1653565220000|2022-05-26 11:40:20|29128|29037|29127.9|29036.9|29131.6|29040.6|29126.4|29035.4|30
1653565230000|2022-05-26 11:40:30|29129.3|29038.3|29126.7|29035.7|29130.6|29039.6|29126.7|29035.7|32
1653565240000|2022-05-26 11:40:40|29126.8|29035.8|29134|29043|29135.9|29044.9|29126.7|29035.7|26
1653565250000|2022-05-26 11:40:50|29136.7|29045.7|29144.3|29053.3|29146.2|29055.2|29132.6|29041.6|32
1653565260000|2022-05-26 11:41:00|29144.2|29053.2|29143.4|29052.4|29150.7|29059.7|29141.9|29050.9|32
1653565270000|2022-05-26 11:41:10|29142.4|29051.4|29144.6|29053.6|29148.9|29057.9|29141|29050|30
1653565280000|2022-05-26 11:41:20|29141.5|29050.5|29141.8|29050.8|29147.8|29056.8|29141.1|29050.1|29
1653565290000|2022-05-26 11:41:30|29141.6|29050.6|29145.5|29054.5|29149.8|29058.8|29141|29050|32
1653565300000|2022-05-26 11:41:40|29154.8|29063.8|29153.8|29062.8|29164.9|29073.9|29139.4|29048.4|28
1653565310000|2022-05-26 11:41:50|29152.1|29061.1|29154.1|29063.1|29166.9|29075.9|29147.6|29056.6|16
1653565320000|2022-05-26 11:42:00|29163.8|29072.8|29148|29057|29163.8|29072.8|29146.3|29055.3|29
1653565330000|2022-05-26 11:42:10|29149.6|29058.6|29150.1|29059.1|29160.8|29069.8|29149.1|29058.1|34
1653565340000|2022-05-26 11:42:20|29149.9|29058.9|29147.2|29056.2|29149.9|29058.9|29142.2|29051.2|36
1653565350000|2022-05-26 11:42:30|29147.6|29056.6|29152.6|29061.6|29153.3|29062.3|29145|29054|38
1653565360000|2022-05-26 11:42:40|29154.1|29063.1|29153.3|29062.3|29155.9|29064.9|29151.8|29060.8|34
1653565370000|2022-05-26 11:42:50|29151.9|29060.9|29146.6|29055.6|29151.9|29060.9|29143.6|29052.6|27
1653565380000|2022-05-26 11:43:00|29146.3|29055.3|29147.9|29056.9|29149|29058|29146.3|29055.3|26
1653565390000|2022-05-26 11:43:10|29148|29057|29148|29057|29148.2|29057.2|29145.2|29054.2|32
1653565400000|2022-05-26 11:43:20|29147.6|29056.6|29148.6|29057.6|29148.6|29057.6|29146.3|29055.3|29
1653565410000|2022-05-26 11:43:30|29144.6|29053.6|29109.8|29018.8|29144.6|29053.6|29109.8|29018.8|31
1653565420000|2022-05-26 11:43:40|29111|29020|29111.2|29020.2|29112.3|29021.3|29109.8|29018.8|31
1653565430000|2022-05-26 11:43:50|29111.3|29020.3|29109.6|29018.6|29112.1|29021.1|29109.2|29018.2|36
1653565440000|2022-05-26 11:44:00|29110.5|29019.5|29103|29012|29111.2|29020.2|29100.3|29009.3|35
1653565450000|2022-05-26 11:44:10|29101.4|29010.4|29108.2|29017.2|29108.2|29017.2|29096.5|29005.5|37
1653565460000|2022-05-26 11:44:20|29107.7|29016.7|29108.5|29017.5|29108.9|29017.9|29102|29011|35
1653565470000|2022-05-26 11:44:30|29108.8|29017.8|29108|29017|29109.2|29018.2|29106.2|29015.2|24
1653565480000|2022-05-26 11:44:40|29108.3|29017.3|29100.5|29009.5|29108.7|29017.7|29096.4|29005.4|31
1653565490000|2022-05-26 11:44:50|29098.3|29007.3|29100.4|29009.4|29101|29010|29098|29007|20
1653565500000|2022-05-26 11:45:00|29100.5|29009.5|29078.4|28987.4|29102.7|29011.7|29072.8|28981.8|32
1653565510000|2022-05-26 11:45:10|29081.8|28990.8|29083.8|28992.8|29090.9|28999.9|29078.8|28987.8|31
1653565520000|2022-05-26 11:45:20|29084.8|28993.8|29094.9|29003.9|29095|29004|29084.8|28993.8|34
1653565530000|2022-05-26 11:45:30|29095.2|29004.2|29099.6|29008.6|29102.2|29011.2|29094.5|29003.5|31
1653565540000|2022-05-26 11:45:40|29100.9|29009.9|29108.4|29017.4|29108.4|29017.4|29099.4|29008.4|35
1653565550000|2022-05-26 11:45:50|29106.3|29015.3|29101.3|29010.3|29106.3|29015.3|29096.8|29005.8|31
1653565560000|2022-05-26 11:46:00|29101.4|29010.4|29103.8|29012.8|29103.8|29012.8|29100.9|29009.9|31
1653565570000|2022-05-26 11:46:10|29104.5|29013.5|29108.3|29017.3|29109.5|29018.5|29102.3|29011.3|30
1653565580000|2022-05-26 11:46:20|29108.5|29017.5|29109.3|29018.3|29111.2|29020.2|29107.4|29016.4|30
1653565590000|2022-05-26 11:46:30|29110.1|29019.1|29110.7|29019.7|29113.1|29022.1|29109.4|29018.4|28
1653565600000|2022-05-26 11:46:40|29112.8|29021.8|29111.2|29020.2|29112.8|29021.8|29108.3|29017.3|27
1653565610000|2022-05-26 11:46:50|29110.3|29019.3|29115|29024|29116.3|29025.3|29110.1|29019.1|30
1653565620000|2022-05-26 11:47:00|29114.9|29023.9|29112.2|29021.2|29128.6|29037.6|29112.1|29021.1|32
1653565630000|2022-05-26 11:47:10|29111.2|29020.2|29106.8|29015.8|29111.2|29020.2|29102.4|29011.4|29
1653565640000|2022-05-26 11:47:20|29104.4|29013.4|29104.7|29013.7|29110.1|29019.1|29099.4|29008.4|34
1653565650000|2022-05-26 11:47:30|29106.6|29015.6|29106.2|29015.2|29111.9|29020.9|29100.7|29009.7|31
1653565660000|2022-05-26 11:47:40|29099.2|29008.2|29108.7|29017.7|29109.1|29018.1|29098.5|29007.5|29
1653565670000|2022-05-26 11:47:50|29109.2|29018.2|29103.4|29012.4|29110.7|29019.7|29101.2|29010.2|32
1653565680000|2022-05-26 11:48:00|29101.5|29010.5|29094|29003|29103.4|29012.4|29089.9|28998.9|28
1653565690000|2022-05-26 11:48:10|29089.8|28998.8|29068|28977|29095.4|29004.4|29068|28977|32
1653565700000|2022-05-26 11:48:20|29068.3|28977.3|29075.8|28984.8|29076.6|28985.6|29060.6|28969.6|36
1653565710000|2022-05-26 11:48:30|29075.9|28984.9|29083.2|28992.2|29083.2|28992.2|29074.3|28983.3|31
1653565720000|2022-05-26 11:48:40|29083.1|28992.1|29075.8|28984.8|29084.6|28993.6|29075.8|28984.8|38
1653565730000|2022-05-26 11:48:50|29075.1|28984.1|29078.4|28987.4|29079.7|28988.7|29072.9|28981.9|33
1653565740000|2022-05-26 11:49:00|29076.1|28985.1|29078.9|28987.9|29080.6|28989.6|29076.1|28985.1|33
1653565750000|2022-05-26 11:49:10|29078.5|28987.5|29066.8|28975.8|29079.4|28988.4|29065.9|28974.9|36
1653565760000|2022-05-26 11:49:20|29070.5|28979.5|29078|28987|29080.1|28989.1|29070.5|28979.5|32
1653565770000|2022-05-26 11:49:30|29075.9|28984.9|29066.3|28975.3|29076|28985|29066.2|28975.2|29
1653565780000|2022-05-26 11:49:40|29068.1|28977.1|29068.9|28977.9|29070.2|28979.2|29065.6|28974.6|33
1653565790000|2022-05-26 11:49:50|29070.4|28979.4|29071.5|28980.5|29071.5|28980.5|29066.8|28975.8|25
1653565800000|2022-05-26 11:50:00|29073.5|28982.5|29072.8|28981.8|29082|28991|29072.8|28981.8|34
1653565810000|2022-05-26 11:50:10|29073.5|28982.5|29068.5|28977.5|29073.5|28982.5|29066.9|28975.9|37
1653565820000|2022-05-26 11:50:20|29069.2|28978.2|29062.9|28971.9|29069.2|28978.2|29062.9|28971.9|32
1653565830000|2022-05-26 11:50:30|29062.5|28971.5|29062.9|28971.9|29066.8|28975.8|29055.4|28964.4|33
1653565840000|2022-05-26 11:50:40|29063.3|28972.3|29012.5|28921.5|29065.8|28974.8|29012.5|28921.5|40
1653565850000|2022-05-26 11:50:50|29012|28921|29024.3|28933.3|29024.6|28933.6|29010.4|28919.4|34
1653565860000|2022-05-26 11:51:00|29019.5|28928.5|29020.8|28929.8|29024.8|28933.8|29019.5|28928.5|31
1653565870000|2022-05-26 11:51:10|29021|28930|29019.9|28928.9|29022.7|28931.7|29018.3|28927.3|35
1653565880000|2022-05-26 11:51:20|29018.1|28927.1|29023.1|28932.1|29024.3|28933.3|29017.3|28926.3|34
1653565890000|2022-05-26 11:51:30|29023.4|28932.4|29011.1|28920.1|29023.5|28932.5|29004.2|28913.2|38
1653565900000|2022-05-26 11:51:40|29010.9|28919.9|29009.3|28918.3|29012.8|28921.8|29006.3|28915.3|36
1653565910000|2022-05-26 11:51:50|29009.9|28918.9|29009.8|28918.8|29010.6|28919.6|29008|28917|36
1653565920000|2022-05-26 11:52:00|29010.1|28919.1|28991.4|28900.4|29010.1|28919.1|28991.4|28900.4|35
1653565930000|2022-05-26 11:52:10|28988.7|28897.7|29003.8|28912.8|29003.8|28912.8|28984.4|28893.4|36
1653565940000|2022-05-26 11:52:20|29004.4|28913.4|29003.2|28912.2|29009.6|28918.6|29001.2|28910.2|37
1653565950000|2022-05-26 11:52:30|29006.4|28915.4|29010.8|28919.8|29011.6|28920.6|29001.4|28910.4|35
1653565960000|2022-05-26 11:52:40|29010.2|28919.2|29012.2|28921.2|29013.6|28922.6|29007.9|28916.9|33
1653565970000|2022-05-26 11:52:50|29011.7|28920.7|29012|28921|29013.6|28922.6|29009.7|28918.7|35
1653565980000|2022-05-26 11:53:00|29012.2|28921.2|29009.5|28918.5|29013.8|28922.8|29007.5|28916.5|30
1653565990000|2022-05-26 11:53:10|29009.4|28918.4|29015.2|28924.2|29016.4|28925.4|29007.8|28916.8|33
1653566000000|2022-05-26 11:53:20|29014.8|28923.8|29015.1|28924.1|29015.7|28924.7|29013.3|28922.3|25
1653566010000|2022-05-26 11:53:30|29015.4|28924.4|29008.7|28917.7|29015.4|28924.4|29006.9|28915.9|30
1653566020000|2022-05-26 11:53:40|29008.9|28917.9|29014.6|28923.6|29016.3|28925.3|29008.1|28917.1|26
1653566030000|2022-05-26 11:53:50|29014.2|28923.2|29014.5|28923.5|29016.2|28925.2|29012.9|28921.9|29
1653566040000|2022-05-26 11:54:00|29014.3|28923.3|29009.6|28918.6|29017.4|28926.4|29009.4|28918.4|27
1653566050000|2022-05-26 11:54:10|29008.7|28917.7|28995.8|28904.8|29008.7|28917.7|28995.8|28904.8|17
1653566060000|2022-05-26 11:54:20|28995.9|28904.9|29003.5|28912.5|29006.9|28915.9|28995.8|28904.8|25
1653566070000|2022-05-26 11:54:30|29003.8|28912.8|29009.6|28918.6|29010.9|28919.9|29003.8|28912.8|32
1653566080000|2022-05-26 11:54:40|29008.5|28917.5|29031|28940|29031|28940|29008.5|28917.5|33
1653566090000|2022-05-26 11:54:50|29035|28944|29042.8|28951.8|29051.5|28960.5|29027.5|28936.5|34
1653566100000|2022-05-26 11:55:00|29043.2|28952.2|29032.4|28941.4|29043.2|28952.2|29022.8|28931.8|37
1653566110000|2022-05-26 11:55:10|29034.2|28943.2|29027|28936|29034.9|28943.9|29024.6|28933.6|31
1653566120000|2022-05-26 11:55:20|29026.7|28935.7|29021.6|28930.6|29028.7|28937.7|29020.1|28929.1|29
1653566130000|2022-05-26 11:55:30|29021.7|28930.7|29021.2|28930.2|29024.2|28933.2|29018.9|28927.9|30
1653566140000|2022-05-26 11:55:40|29021.1|28930.1|29020.8|28929.8|29022.7|28931.7|29017.4|28926.4|30
1653566150000|2022-05-26 11:55:50|29020.4|28929.4|29020.2|28929.2|29021.3|28930.3|29017|28926|31
1653566160000|2022-05-26 11:56:00|29020.5|28929.5|29015.7|28924.7|29021.3|28930.3|29015.6|28924.6|32
1653566170000|2022-05-26 11:56:10|29021.5|28930.5|29048.1|28957.1|29048.1|28957.1|29016.4|28925.4|36
1653566180000|2022-05-26 11:56:20|29049|28958|29054.5|28963.5|29060.2|28969.2|29035.9|28944.9|37
1653566190000|2022-05-26 11:56:30|29058.3|28967.3|29054.9|28963.9|29062.2|28971.2|29054.4|28963.4|38
1653566200000|2022-05-26 11:56:40|29056.2|28965.2|29057.5|28966.5|29057.5|28966.5|29052.8|28961.8|32
1653566210000|2022-05-26 11:56:50|29057.4|28966.4|29069.5|28978.5|29077.1|28986.1|29056|28965|31
1653566220000|2022-05-26 11:57:00|29070.8|28979.8|29088.2|28997.2|29088.3|28997.3|29067.7|28976.7|34
1653566230000|2022-05-26 11:57:10|29086.4|28995.4|29086.6|28995.6|29087.6|28996.6|29085.3|28994.3|25
1653566240000|2022-05-26 11:57:20|29085.6|28994.6|29097.9|29006.9|29100.6|29009.6|29078.9|28987.9|34
1653566250000|2022-05-26 11:57:30|29096.5|29005.5|29085.4|28994.4|29096.8|29005.8|29080.1|28989.1|36
1653566260000|2022-05-26 11:57:40|29086|28995|29085.8|28994.8|29088|28997|29084.7|28993.7|38
1653566270000|2022-05-26 11:57:50|29085.9|28994.9|29084.9|28993.9|29086|28995|29084.6|28993.6|32
1653566280000|2022-05-26 11:58:00|29085|28994|29081.2|28990.2|29085|28994|29069.7|28978.7|28
1653566290000|2022-05-26 11:58:10|29078.1|28987.1|29081.2|28990.2|29084.4|28993.4|29071.5|28980.5|31
1653566300000|2022-05-26 11:58:20|29077.9|28986.9|29078.8|28987.8|29084.8|28993.8|29076.8|28985.8|38
1653566310000|2022-05-26 11:58:30|29079.9|28988.9|29079.2|28988.2|29080.6|28989.6|29076.2|28985.2|26
1653566320000|2022-05-26 11:58:40|29079.3|28988.3|29082|28991|29083.6|28992.6|29075.8|28984.8|35
1653566330000|2022-05-26 11:58:50|29081|28990|29079.7|28988.7|29083.2|28992.2|29079.7|28988.7|28
1653566340000|2022-05-26 11:59:00|29079.9|28988.9|29077.5|28986.5|29082.5|28991.5|29074.1|28983.1|24
1653566350000|2022-05-26 11:59:10|29080.6|28989.6|29049.2|28958.2|29080.6|28989.6|29048.9|28957.9|37
1653566360000|2022-05-26 11:59:20|29048.5|28957.5|29048.3|28957.3|29051.5|28960.5|29047.3|28956.3|23
1653566370000|2022-05-26 11:59:30|29051.3|28960.3|29068.6|28977.6|29070.3|28979.3|29051.3|28960.3|37
1653566380000|2022-05-26 11:59:40|29068.3|28977.3|29014|28923|29068.3|28977.3|29007.4|28916.4|38
1653566390000|2022-05-26 11:59:50|29017.6|28926.6|29016.6|28925.6|29017.7|28926.7|29013.9|28922.9|35
1653566400000|2022-05-26 12:00:00|29016.3|28925.3|29010.7|28919.7|29016.3|28925.3|28993.8|28902.8|39
1653566410000|2022-05-26 12:00:10|29009.9|28918.9|29008|28917|29013.6|28922.6|29007.8|28916.8|38
1653566420000|2022-05-26 12:00:20|29007.7|28916.7|29012.1|28921.1|29012.1|28921.1|29004.9|28913.9|37
1653566430000|2022-05-26 12:00:30|29012.7|28921.7|29043.2|28952.2|29045.7|28954.7|29012.7|28921.7|39
1653566440000|2022-05-26 12:00:40|29042.3|28951.3|29032.4|28941.4|29042.3|28951.3|29026.9|28935.9|36
1653566450000|2022-05-26 12:00:50|29032.6|28941.6|29042.3|28951.3|29042.3|28951.3|29032.6|28941.6|32
1653566460000|2022-05-26 12:01:00|29043.1|28952.1|29028.1|28937.1|29045.3|28954.3|29027.9|28936.9|37
1653566470000|2022-05-26 12:01:10|29026.4|28935.4|29031.1|28940.1|29037|28946|29026.4|28935.4|27
1653566480000|2022-05-26 12:01:20|29031.2|28940.2|29026.4|28935.4|29033.1|28942.1|29026.4|28935.4|34
1653566490000|2022-05-26 12:01:30|29027.8|28936.8|29016.8|28925.8|29027.8|28936.8|29016.8|28925.8|26
1653566500000|2022-05-26 12:01:40|29016|28925|29010.8|28919.8|29016.1|28925.1|28998.3|28907.3|26
1653566510000|2022-05-26 12:01:50|29012.7|28921.7|29022.1|28931.1|29032.5|28941.5|29012.7|28921.7|37
1653566520000|2022-05-26 12:02:00|29020.2|28929.2|29008.1|28917.1|29020.2|28929.2|29007|28916|32
1653566530000|2022-05-26 12:02:10|29008.9|28917.9|29010.7|28919.7|29010.8|28919.8|29003.8|28912.8|29
1653566540000|2022-05-26 12:02:20|29009.8|28918.8|28998.6|28907.6|29010.7|28919.7|28998|28907|28
1653566550000|2022-05-26 12:02:30|28998.7|28907.7|29000.6|28909.6|29002.6|28911.6|28998.7|28907.7|31
1653566560000|2022-05-26 12:02:40|29000.9|28909.9|29003.5|28912.5|29004.4|28913.4|29000.9|28909.9|34
1653566570000|2022-05-26 12:02:50|29003.7|28912.7|29016.9|28925.9|29016.9|28925.9|29003.7|28912.7|35
1653566580000|2022-05-26 12:03:00|29017.4|28926.4|29001.7|28910.7|29017.4|28926.4|29000.6|28909.6|36
1653566590000|2022-05-26 12:03:10|29001.6|28910.6|29004.7|28913.7|29007.1|28916.1|29000.7|28909.7|33
1653566600000|2022-05-26 12:03:20|29004.6|28913.6|29002|28911|29009.7|28918.7|29002|28911|35
1653566610000|2022-05-26 12:03:30|29002.7|28911.7|28991.9|28900.9|29002.9|28911.9|28987.7|28896.7|30
1653566620000|2022-05-26 12:03:40|28990.5|28899.5|28995.6|28904.6|28996.5|28905.5|28985.2|28894.2|37
1653566630000|2022-05-26 12:03:50|28995.7|28904.7|29001.4|28910.4|29002.7|28911.7|28994.7|28903.7|35
1653566640000|2022-05-26 12:04:00|29001.3|28910.3|28989.1|28898.1|29001.3|28910.3|28984.4|28893.4|40
1653566650000|2022-05-26 12:04:10|28985.6|28894.6|28993.1|28902.1|28995.4|28904.4|28985.6|28894.6|37
1653566660000|2022-05-26 12:04:20|28990.7|28899.7|28987.9|28896.9|28990.7|28899.7|28985.9|28894.9|31
1653566670000|2022-05-26 12:04:30|28987.8|28896.8|28990.5|28899.5|28990.5|28899.5|28987|28896|32
1653566680000|2022-05-26 12:04:40|28991.7|28900.7|28992|28901|28998|28907|28991.1|28900.1|34
1653566690000|2022-05-26 12:04:50|28992.1|28901.1|28990.6|28899.6|28992.2|28901.2|28989.5|28898.5|31
1653566700000|2022-05-26 12:05:00|28990.7|28899.7|28984.6|28893.6|28990.7|28899.7|28981.9|28890.9|34
1653566710000|2022-05-26 12:05:10|28985|28894|28982.8|28891.8|28985.3|28894.3|28982.6|28891.6|29
1653566720000|2022-05-26 12:05:20|28982.7|28891.7|28983|28892|28983.5|28892.5|28981.9|28890.9|30
1653566730000|2022-05-26 12:05:30|28982.6|28891.6|28979.1|28888.1|28983|28892|28978.8|28887.8|30
1653566740000|2022-05-26 12:05:40|28978|28887|28977.8|28886.8|28982.3|28891.3|28977.8|28886.8|33
1653566750000|2022-05-26 12:05:50|28978.2|28887.2|28976.3|28885.3|28978.2|28887.2|28975.5|28884.5|32
1653566760000|2022-05-26 12:06:00|28975.3|28884.3|28973.7|28882.7|28975.8|28884.8|28973.1|28882.1|31
1653566770000|2022-05-26 12:06:10|28973.8|28882.8|28976.3|28885.3|28976.3|28885.3|28973.6|28882.6|30
1653566780000|2022-05-26 12:06:20|28975.6|28884.6|28976.3|28885.3|28976.5|28885.5|28973.6|28882.6|35
1653566790000|2022-05-26 12:06:30|28976.5|28885.5|28990.5|28899.5|28990.5|28899.5|28976.2|28885.2|27
1653566800000|2022-05-26 12:06:40|28992|28901|29003.2|28912.2|29003.3|28912.3|28992|28901|24
1653566810000|2022-05-26 12:06:50|29003.7|28912.7|28997.1|28906.1|29003.7|28912.7|28992.5|28901.5|29
1653566820000|2022-05-26 12:07:00|28997.8|28906.8|28994.9|28903.9|28998.4|28907.4|28984.7|28893.7|36
1653566830000|2022-05-26 12:07:10|28994.7|28903.7|28984.3|28893.3|28997|28906|28981.4|28890.4|36
1653566840000|2022-05-26 12:07:20|28984.6|28893.6|28982.8|28891.8|28991.9|28900.9|28982.1|28891.1|35
1653566850000|2022-05-26 12:07:30|28983.5|28892.5|28987.7|28896.7|28990.3|28899.3|28981.7|28890.7|33
1653566860000|2022-05-26 12:07:40|28987.3|28896.3|28980.5|28889.5|28988.9|28897.9|28980.5|28889.5|31
1653566870000|2022-05-26 12:07:50|28981.1|28890.1|28978|28887|28982.5|28891.5|28977.6|28886.6|35
1653566880000|2022-05-26 12:08:00|28977|28886|28973|28882|28977|28886|28968.9|28877.9|37
1653566890000|2022-05-26 12:08:10|28973.7|28882.7|28972.8|28881.8|28976.9|28885.9|28972|28881|34
1653566900000|2022-05-26 12:08:20|28972.7|28881.7|28972.5|28881.5|28976|28885|28971.2|28880.2|34
1653566910000|2022-05-26 12:08:30|28972.7|28881.7|28971.2|28880.2|28978.5|28887.5|28970.2|28879.2|35
1653566920000|2022-05-26 12:08:40|28972|28881|28973|28882|28973|28882|28957.5|28866.5|35
1653566930000|2022-05-26 12:08:50|28973.1|28882.1|28971.1|28880.1|28974.9|28883.9|28971.1|28880.1|24
1653566940000|2022-05-26 12:09:00|28969.2|28878.2|28977.8|28886.8|28980|28889|28969.2|28878.2|36
1653566950000|2022-05-26 12:09:10|28977.9|28886.9|28980.1|28889.1|28980.9|28889.9|28977.1|28886.1|22
1653566960000|2022-05-26 12:09:20|28979.2|28888.2|28977|28886|28981.5|28890.5|28977|28886|30
1653566970000|2022-05-26 12:09:30|28979.5|28888.5|28969|28878|28979.5|28888.5|28968.4|28877.4|33
1653566980000|2022-05-26 12:09:40|28969.2|28878.2|28962.6|28871.6|28969.2|28878.2|28962.6|28871.6|32
1653566990000|2022-05-26 12:09:50|28963.2|28872.2|28963.1|28872.1|28963.2|28872.2|28962.6|28871.6|10
1653567000000|2022-05-26 12:10:00|28962.7|28871.7|28961.2|28870.2|28965.9|28874.9|28959.6|28868.6|19
1653567010000|2022-05-26 12:10:10|28964.4|28873.4|28968.7|28877.7|28968.7|28877.7|28963.4|28872.4|27
1653567020000|2022-05-26 12:10:20|28969.7|28878.7|28965.4|28874.4|28971.5|28880.5|28965.4|28874.4|29
1653567030000|2022-05-26 12:10:30|28966.4|28875.4|28986.5|28895.5|29004.5|28913.5|28966.4|28875.4|34
1653567040000|2022-05-26 12:10:40|28986.4|28895.4|29002.6|28911.6|29002.6|28911.6|28984.8|28893.8|32
1653567050000|2022-05-26 12:10:50|29003.5|28912.5|29026.3|28935.3|29029.3|28938.3|29000.8|28909.8|38
1653567060000|2022-05-26 12:11:00|29025.5|28934.5|29031.4|28940.4|29031.4|28940.4|29017.1|28926.1|38
1653567070000|2022-05-26 12:11:10|29033|28942|29041.9|28950.9|29046.7|28955.7|29029.3|28938.3|36
1653567080000|2022-05-26 12:11:20|29040.7|28949.7|29079.3|28988.3|29079.3|28988.3|29040.7|28949.7|37
1653567090000|2022-05-26 12:11:30|29079.9|28988.9|29072|28981|29091.1|29000.1|29072|28981|37
1653567100000|2022-05-26 12:11:40|29075.4|28984.4|29079.9|28988.9|29087|28996|29073.3|28982.3|38
1653567110000|2022-05-26 12:11:50|29079.7|28988.7|29083.4|28992.4|29085.7|28994.7|29072.7|28981.7|40
1653567120000|2022-05-26 12:12:00|29083.5|28992.5|29049.5|28958.5|29084.3|28993.3|29049.5|28958.5|38
1653567130000|2022-05-26 12:12:10|29048.3|28957.3|29064.1|28973.1|29064.1|28973.1|29046.3|28955.3|37
1653567140000|2022-05-26 12:12:20|29063.2|28972.2|29057.7|28966.7|29063.2|28972.2|29050.5|28959.5|33
1653567150000|2022-05-26 12:12:30|29060.1|28969.1|29091.3|29000.3|29091.3|29000.3|29055.8|28964.8|36
1653567160000|2022-05-26 12:12:40|29089.8|28998.8|29106.7|29015.7|29110.6|29019.6|29089.8|28998.8|39
1653567170000|2022-05-26 12:12:50|29109.9|29018.9|29104.1|29013.1|29121.6|29030.6|29103.9|29012.9|38
1653567180000|2022-05-26 12:13:00|29104.3|29013.3|29106.8|29015.8|29108|29017|29093.4|29002.4|34
1653567190000|2022-05-26 12:13:10|29105.4|29014.4|29093.4|29002.4|29105.9|29014.9|29083.2|28992.2|33
1653567200000|2022-05-26 12:13:20|29091.1|29000.1|29106.4|29015.4|29108.1|29017.1|29091.1|29000.1|31
1653567210000|2022-05-26 12:13:30|29106.8|29015.8|29108.8|29017.8|29110.1|29019.1|29101.8|29010.8|36
1653567220000|2022-05-26 12:13:40|29109.6|29018.6|29117.9|29026.9|29120.7|29029.7|29107.2|29016.2|32
1653567230000|2022-05-26 12:13:50|29116.6|29025.6|29124.9|29033.9|29124.9|29033.9|29115.7|29024.7|28
1653567240000|2022-05-26 12:14:00|29124.2|29033.2|29126.3|29035.3|29126.3|29035.3|29105.8|29014.8|37
1653567250000|2022-05-26 12:14:10|29127.2|29036.2|29129.4|29038.4|29130.5|29039.5|29119.5|29028.5|34
1653567260000|2022-05-26 12:14:20|29136.7|29045.7|29147.4|29056.4|29150.3|29059.3|29136.7|29045.7|37
1653567270000|2022-05-26 12:14:30|29149.5|29058.5|29143|29052|29149.5|29058.5|29141.1|29050.1|33
1653567280000|2022-05-26 12:14:40|29142.2|29051.2|29134.8|29043.8|29145|29054|29130.4|29039.4|37
1653567290000|2022-05-26 12:14:50|29134.4|29043.4|29136.1|29045.1|29136.6|29045.6|29131.2|29040.2|26
1653567300000|2022-05-26 12:15:00|29136.6|29045.6|29114.5|29023.5|29136.6|29045.6|29111.2|29020.2|35
1653567310000|2022-05-26 12:15:10|29114.4|29023.4|29100.6|29009.6|29114.4|29023.4|29091.4|29000.4|31
1653567320000|2022-05-26 12:15:20|29099.1|29008.1|29123|29032|29123.3|29032.3|29091.5|29000.5|37
1653567330000|2022-05-26 12:15:30|29124.6|29033.6|29104.7|29013.7|29124.6|29033.6|29104.7|29013.7|35
1653567340000|2022-05-26 12:15:40|29104|29013|29109.5|29018.5|29110.7|29019.7|29101.4|29010.4|32
1653567350000|2022-05-26 12:15:50|29107.1|29016.1|29106.1|29015.1|29109|29018|29102.1|29011.1|31
1653567360000|2022-05-26 12:16:00|29102.2|29011.2|29105.2|29014.2|29107.6|29016.6|29102.2|29011.2|30
1653567370000|2022-05-26 12:16:10|29106.4|29015.4|29106.7|29015.7|29109|29018|29093.3|29002.3|25
1653567380000|2022-05-26 12:16:20|29106.5|29015.5|29102.8|29011.8|29106.7|29015.7|29100.2|29009.2|34
1653567390000|2022-05-26 12:16:30|29098.5|29007.5|29093|29002|29105.6|29014.6|29092.9|29001.9|27
1653567400000|2022-05-26 12:16:40|29092.5|29001.5|29084.4|28993.4|29109|29018|29079.6|28988.6|32
1653567410000|2022-05-26 12:16:50|29085.5|28994.5|29096.5|29005.5|29096.5|29005.5|29085.5|28994.5|30
1653567420000|2022-05-26 12:17:00|29096.3|29005.3|29101.6|29010.6|29102.1|29011.1|29091.6|29000.6|27
1653567430000|2022-05-26 12:17:10|29097.8|29006.8|29097.5|29006.5|29097.8|29006.8|29076.4|28985.4|35
1653567440000|2022-05-26 12:17:20|29098.4|29007.4|29096.4|29005.4|29098.9|29007.9|29094.4|29003.4|32
1653567450000|2022-05-26 12:17:30|29096|29005|29095.5|29004.5|29097.9|29006.9|29093.8|29002.8|28
1653567460000|2022-05-26 12:17:40|29095.4|29004.4|29094.3|29003.3|29096.7|29005.7|29084.5|28993.5|33
1653567470000|2022-05-26 12:17:50|29092.1|29001.1|29087.7|28996.7|29093.5|29002.5|29079.1|28988.1|37
1653567480000|2022-05-26 12:18:00|29088|28997|29095.6|29004.6|29095.6|29004.6|29077|28986|32
1653567490000|2022-05-26 12:18:10|29083.1|28992.1|29074.8|28983.8|29083.1|28992.1|29066.8|28975.8|20
1653567500000|2022-05-26 12:18:20|29074.7|28983.7|29074.7|28983.7|29074.7|28983.7|29073.7|28982.7|5
1653567510000|2022-05-26 12:18:30|29074|28983|29081.1|28990.1|29081.1|28990.1|29071.3|28980.3|21
1653567520000|2022-05-26 12:18:40|29081|28990|29074|28983|29082|28991|29072.9|28981.9|26
1653567530000|2022-05-26 12:18:50|29073.4|28982.4|29073.2|28982.2|29074.7|28983.7|29071.6|28980.6|18
1653567540000|2022-05-26 12:19:00|29072.5|28981.5|29068.3|28977.3|29073.3|28982.3|29068.3|28977.3|24
1653567550000|2022-05-26 12:19:10|29068.7|28977.7|29051.5|28960.5|29068.7|28977.7|29042.2|28951.2|34
1653567560000|2022-05-26 12:19:20|29048.5|28957.5|29059|28968|29060.5|28969.5|29048.5|28957.5|38
1653567570000|2022-05-26 12:19:30|29057.1|28966.1|29064|28973|29064|28973|29057.1|28966.1|23
1653567580000|2022-05-26 12:19:40|29063|28972|29064.7|28973.7|29065.2|28974.2|29060.4|28969.4|33
1653567590000|2022-05-26 12:19:50|29064.9|28973.9|29054.8|28963.8|29065.5|28974.5|29054.8|28963.8|32
1653567600000|2022-05-26 12:20:00|29056.1|28965.1|29056.7|28965.7|29056.8|28965.8|29045.3|28954.3|35
1653567610000|2022-05-26 12:20:10|29056.4|28965.4|29054.2|28963.2|29059.6|28968.6|29051.2|28960.2|30
1653567620000|2022-05-26 12:20:20|29054.7|28963.7|29064.2|28973.2|29064.2|28973.2|29052.5|28961.5|31
1653567630000|2022-05-26 12:20:30|29063.7|28972.7|29064.2|28973.2|29065.5|28974.5|29058.2|28967.2|29
1653567640000|2022-05-26 12:20:40|29065|28974|29064.3|28973.3|29065|28974|29063.8|28972.8|19
1653567650000|2022-05-26 12:20:50|29064.5|28973.5|29071.6|28980.6|29074.6|28983.6|29061.7|28970.7|36
1653567660000|2022-05-26 12:21:00|29071|28980|29071.9|28980.9|29072.7|28981.7|29071|28980|26
1653567670000|2022-05-26 12:21:10|29071.7|28980.7|29092.3|29001.3|29092.5|29001.5|29071.5|28980.5|29
1653567680000|2022-05-26 12:21:20|29091.8|29000.8|29073|28982|29093.4|29002.4|29071.8|28980.8|33
1653567690000|2022-05-26 12:21:30|29071.8|28980.8|29064.9|28973.9|29072.5|28981.5|29057.3|28966.3|37
1653567700000|2022-05-26 12:21:40|29064.7|28973.7|29050.8|28959.8|29071.8|28980.8|29043.6|28952.6|35
1653567710000|2022-05-26 12:21:50|29052.1|28961.1|29044.1|28953.1|29052.1|28961.1|29028.3|28937.3|35
1653567720000|2022-05-26 12:22:00|29042.7|28951.7|29034.2|28943.2|29048.4|28957.4|29019.1|28928.1|37
1653567730000|2022-05-26 12:22:10|29034.5|28943.5|29027.9|28936.9|29040.6|28949.6|29020.8|28929.8|33
1653567740000|2022-05-26 12:22:20|29023.1|28932.1|29022.2|28931.2|29040.6|28949.6|29007|28916|26
1653567750000|2022-05-26 12:22:30|29020.9|28929.9|29035.1|28944.1|29035.2|28944.2|29018.8|28927.8|33
1653567760000|2022-05-26 12:22:40|29035.3|28944.3|29030.2|28939.2|29035.6|28944.6|29021|28930|31
1653567770000|2022-05-26 12:22:50|29030.1|28939.1|29020.6|28929.6|29030.1|28939.1|29016.9|28925.9|22
1653567780000|2022-05-26 12:23:00|29016.7|28925.7|29000.5|28909.5|29019.9|28928.9|28998.1|28907.1|37
1653567790000|2022-05-26 12:23:10|29001.2|28910.2|29028.2|28937.2|29032.3|28941.3|29000.9|28909.9|38
1653567800000|2022-05-26 12:23:20|29030.8|28939.8|29035.9|28944.9|29036.6|28945.6|29027.3|28936.3|31
1653567810000|2022-05-26 12:23:30|29036.1|28945.1|29033.6|28942.6|29038.2|28947.2|29033|28942|29
1653567820000|2022-05-26 12:23:40|29035.2|28944.2|29040.5|28949.5|29042.2|28951.2|29033|28942|30
1653567830000|2022-05-26 12:23:50|29042.7|28951.7|29029.3|28938.3|29042.9|28951.9|29027.6|28936.6|30
1653567840000|2022-05-26 12:24:00|29026.8|28935.8|29029.7|28938.7|29033|28942|29020.3|28929.3|27
1653567850000|2022-05-26 12:24:10|29030|28939|29018|28927|29032.5|28941.5|29016.4|28925.4|25
1653567860000|2022-05-26 12:24:20|29013.4|28922.4|29023.3|28932.3|29023.5|28932.5|29007.2|28916.2|34
1653567870000|2022-05-26 12:24:30|29023.2|28932.2|29017|28926|29023.8|28932.8|29015.2|28924.2|24
1653567880000|2022-05-26 12:24:40|29015.5|28924.5|29032.8|28941.8|29032.8|28941.8|29015.5|28924.5|28
1653567890000|2022-05-26 12:24:50|29031.5|28940.5|29029.2|28938.2|29035.3|28944.3|29021.5|28930.5|36
1653567900000|2022-05-26 12:25:00|29029.5|28938.5|29028.4|28937.4|29029.7|28938.7|29022.9|28931.9|33
1653567910000|2022-05-26 12:25:10|29030.4|28939.4|29035|28944|29039.4|28948.4|29030.4|28939.4|35
1653567920000|2022-05-26 12:25:20|29037.5|28946.5|29040|28949|29040.7|28949.7|29035.2|28944.2|35
1653567930000|2022-05-26 12:25:30|29038|28947|29033.9|28942.9|29042.9|28951.9|29032.9|28941.9|36
1653567940000|2022-05-26 12:25:40|29033.1|28942.1|29033.9|28942.9|29037.8|28946.8|29032.2|28941.2|37
1653567950000|2022-05-26 12:25:50|29033.6|28942.6|29022.8|28931.8|29034.3|28943.3|29022.8|28931.8|32
1653567960000|2022-05-26 12:26:00|29022.4|28931.4|29034.5|28943.5|29035.8|28944.8|29017|28926|33
1653567970000|2022-05-26 12:26:10|29035|28944|29047.3|28956.3|29050.3|28959.3|29035|28944|30
1653567980000|2022-05-26 12:26:20|29046.1|28955.1|29043.8|28952.8|29054.2|28963.2|29041.5|28950.5|26
1653567990000|2022-05-26 12:26:30|29044|28953|29045.3|28954.3|29050.1|28959.1|29040.7|28949.7|27
1653568000000|2022-05-26 12:26:40|29046.5|28955.5|29040.7|28949.7|29046.5|28955.5|29039.7|28948.7|28
1653568010000|2022-05-26 12:26:50|29039.6|28948.6|29037|28946|29040.8|28949.8|29031.7|28940.7|28
1653568020000|2022-05-26 12:27:00|29036.9|28945.9|29027.4|28936.4|29037.7|28946.7|29027|28936|29
1653568030000|2022-05-26 12:27:10|29027.3|28936.3|29039.4|28948.4|29041.8|28950.8|29027.1|28936.1|30
1653568040000|2022-05-26 12:27:20|29039.5|28948.5|29037.8|28946.8|29047.7|28956.7|29036.8|28945.8|39
1653568050000|2022-05-26 12:27:30|29037|28946|29041.2|28950.2|29049.2|28958.2|29037|28946|34
1653568060000|2022-05-26 12:27:40|29041.1|28950.1|29044.3|28953.3|29045.9|28954.9|29040.2|28949.2|32
1653568070000|2022-05-26 12:27:50|29044.4|28953.4|29046.7|28955.7|29050|28959|29044.4|28953.4|32
1653568080000|2022-05-26 12:28:00|29046.1|28955.1|29037.8|28946.8|29046.8|28955.8|29035.5|28944.5|36
1653568090000|2022-05-26 12:28:10|29038|28947|29046.9|28955.9|29046.9|28955.9|29036.4|28945.4|24
1653568100000|2022-05-26 12:28:20|29046.6|28955.6|29041.7|28950.7|29047.2|28956.2|29041.7|28950.7|28
1653568110000|2022-05-26 12:28:30|29041.5|28950.5|29045.1|28954.1|29045.5|28954.5|29039.2|28948.2|24
1653568120000|2022-05-26 12:28:40|29045.2|28954.2|29050.4|28959.4|29050.4|28959.4|29040.3|28949.3|31
1653568130000|2022-05-26 12:28:50|29054.1|28963.1|29062.4|28971.4|29069.4|28978.4|29052.1|28961.1|31
1653568140000|2022-05-26 12:29:00|29061.9|28970.9|29049.6|28958.6|29062.8|28971.8|29048.5|28957.5|28
1653568150000|2022-05-26 12:29:10|29049.7|28958.7|29048|28957|29057.8|28966.8|29047.8|28956.8|33
1653568160000|2022-05-26 12:29:20|29045|28954|29047|28956|29048.1|28957.1|29042.7|28951.7|15
1653568170000|2022-05-26 12:29:30|29048.1|28957.1|29035.7|28944.7|29048.1|28957.1|29035.7|28944.7|26
1653568180000|2022-05-26 12:29:40|29035.8|28944.8|29029.9|28938.9|29037|28946|29026.3|28935.3|35
1653568190000|2022-05-26 12:29:50|29030|28939|29006.6|28915.6|29030|28939|29006.4|28915.4|34
1653568200000|2022-05-26 12:30:00|29004|28913|28966|28875|29009.9|28918.9|28966|28875|35
1653568210000|2022-05-26 12:30:10|28974.3|28883.3|28961.2|28870.2|28976|28885|28956.7|28865.7|38
1653568220000|2022-05-26 12:30:20|28960.2|28869.2|28932.3|28841.3|28963.8|28872.8|28930|28839|38
1653568230000|2022-05-26 12:30:30|28932.1|28841.1|28948.8|28857.8|28951|28860|28928.7|28837.7|38
1653568240000|2022-05-26 12:30:40|28944.7|28853.7|28975.5|28884.5|28975.5|28884.5|28940.5|28849.5|38
1653568250000|2022-05-26 12:30:50|28974.9|28883.9|28953.7|28862.7|28974.9|28883.9|28942.5|28851.5|39
1653568260000|2022-05-26 12:31:00|28953.8|28862.8|28936.2|28845.2|28958.9|28867.9|28936.2|28845.2|37
1653568270000|2022-05-26 12:31:10|28934.2|28843.2|28935.3|28844.3|28950.7|28859.7|28928.2|28837.2|39
1653568280000|2022-05-26 12:31:20|28933.6|28842.6|28935.4|28844.4|28946.8|28855.8|28933.2|28842.2|35
1653568290000|2022-05-26 12:31:30|28934.5|28843.5|28956.9|28865.9|28957.7|28866.7|28934.5|28843.5|38
1653568300000|2022-05-26 12:31:40|28954.2|28863.2|28931|28840|28954.2|28863.2|28925.5|28834.5|37
1653568310000|2022-05-26 12:31:50|28938.3|28847.3|28926.8|28835.8|28940.4|28849.4|28921.1|28830.1|35
1653568320000|2022-05-26 12:32:00|28932.5|28841.5|28950.6|28859.6|28953.7|28862.7|28928.3|28837.3|39
1653568330000|2022-05-26 12:32:10|28954.5|28863.5|28979.1|28888.1|29004.4|28913.4|28953.5|28862.5|39
1653568340000|2022-05-26 12:32:20|28984.6|28893.6|28961.8|28870.8|28988|28897|28961.8|28870.8|38
1653568350000|2022-05-26 12:32:30|28967.6|28876.6|28957.9|28866.9|28967.6|28876.6|28951.6|28860.6|40
1653568360000|2022-05-26 12:32:40|28958|28867|28981.6|28890.6|28989.2|28898.2|28956.6|28865.6|39
1653568370000|2022-05-26 12:32:50|28984.4|28893.4|28981.5|28890.5|28991.2|28900.2|28981.5|28890.5|35
1653568380000|2022-05-26 12:33:00|28982|28891|28976.2|28885.2|28983.1|28892.1|28975.7|28884.7|33
1653568390000|2022-05-26 12:33:10|28971.9|28880.9|28962.8|28871.8|28980.5|28889.5|28961.4|28870.4|26
1653568400000|2022-05-26 12:33:20|28961.5|28870.5|28958.9|28867.9|28972.4|28881.4|28958.9|28867.9|24
1653568410000|2022-05-26 12:33:30|28959|28868|28959|28868|28962.5|28871.5|28948.7|28857.7|37
1653568420000|2022-05-26 12:33:40|28959.4|28868.4|28964.1|28873.1|28973.6|28882.6|28954.5|28863.5|40
1653568430000|2022-05-26 12:33:50|28963.8|28872.8|28964.1|28873.1|28966.2|28875.2|28958.6|28867.6|39
1653568440000|2022-05-26 12:34:00|28963.4|28872.4|28951.5|28860.5|28964.8|28873.8|28949.6|28858.6|37
1653568450000|2022-05-26 12:34:10|28949.6|28858.6|28941.7|28850.7|28951|28860|28933.1|28842.1|37
1653568460000|2022-05-26 12:34:20|28942|28851|28945.1|28854.1|28952.7|28861.7|28937.9|28846.9|39
1653568470000|2022-05-26 12:34:30|28945.2|28854.2|28922.3|28831.3|28955|28864|28922.3|28831.3|37
1653568480000|2022-05-26 12:34:40|28918.9|28827.9|28918.9|28827.9|28931.6|28840.6|28918.2|28827.2|39
1653568490000|2022-05-26 12:34:50|28919.2|28828.2|28908.2|28817.2|28922.9|28831.9|28905|28814|38
1653568500000|2022-05-26 12:35:00|28908.6|28817.6|28914.5|28823.5|28916.4|28825.4|28906.8|28815.8|36
1653568510000|2022-05-26 12:35:10|28914|28823|28917.1|28826.1|28926.3|28835.3|28912.5|28821.5|35
1653568520000|2022-05-26 12:35:20|28917.2|28826.2|28906.8|28815.8|28917.2|28826.2|28906.1|28815.1|34
1653568530000|2022-05-26 12:35:30|28906.9|28815.9|28906|28815|28908.2|28817.2|28904|28813|31
1653568540000|2022-05-26 12:35:40|28906.4|28815.4|28901.1|28810.1|28907.1|28816.1|28894.2|28803.2|36
1653568550000|2022-05-26 12:35:50|28898.7|28807.7|28896.2|28805.2|28903.9|28812.9|28892.8|28801.8|32
1653568560000|2022-05-26 12:36:00|28895.7|28804.7|28861.8|28770.8|28902.4|28811.4|28857.1|28766.1|38
1653568570000|2022-05-26 12:36:10|28874.4|28783.4|28862.8|28771.8|28880|28789|28852.8|28761.8|36
1653568580000|2022-05-26 12:36:20|28857.2|28766.2|28860.5|28769.5|28877|28786|28856.9|28765.9|37
1653568590000|2022-05-26 12:36:30|28860|28769|28873.7|28782.7|28876.1|28785.1|28857.8|28766.8|36
1653568600000|2022-05-26 12:36:40|28872.6|28781.6|28882.3|28791.3|28882.3|28791.3|28864.1|28773.1|32
1653568610000|2022-05-26 12:36:50|28882.9|28791.9|28863|28772|28884.2|28793.2|28856.1|28765.1|35
1653568620000|2022-05-26 12:37:00|28862.7|28771.7|28869.6|28778.6|28871.1|28780.1|28854.7|28763.7|35
1653568630000|2022-05-26 12:37:10|28870.3|28779.3|28866.3|28775.3|28871.5|28780.5|28863.6|28772.6|30
1653568640000|2022-05-26 12:37:20|28865|28774|28885.9|28794.9|28886.2|28795.2|28864.4|28773.4|31
1653568650000|2022-05-26 12:37:30|28885.7|28794.7|28889.2|28798.2|28890.6|28799.6|28885.3|28794.3|34
1653568660000|2022-05-26 12:37:40|28886.4|28795.4|28891.6|28800.6|28893.7|28802.7|28884.5|28793.5|32
1653568670000|2022-05-26 12:37:50|28891.4|28800.4|28886.6|28795.6|28892.3|28801.3|28879.4|28788.4|36
1653568680000|2022-05-26 12:38:00|28886.7|28795.7|28876.5|28785.5|28890.1|28799.1|28874.4|28783.4|37
1653568690000|2022-05-26 12:38:10|28878|28787|28886|28795|28886.9|28795.9|28870.7|28779.7|33
1653568700000|2022-05-26 12:38:20|28884.9|28793.9|28883.5|28792.5|28892.4|28801.4|28878.1|28787.1|37
1653568710000|2022-05-26 12:38:30|28874.5|28783.5|28869.2|28778.2|28880.5|28789.5|28869.2|28778.2|39
1653568720000|2022-05-26 12:38:40|28868.5|28777.5|28876.2|28785.2|28876.2|28785.2|28865.5|28774.5|31
1653568730000|2022-05-26 12:38:50|28876.5|28785.5|28873.2|28782.2|28882.9|28791.9|28872.1|28781.1|32
1653568740000|2022-05-26 12:39:00|28873.1|28782.1|28866.1|28775.1|28874.7|28783.7|28865|28774|31
1653568750000|2022-05-26 12:39:10|28863.9|28772.9|28852.3|28761.3|28864.7|28773.7|28843.4|28752.4|38
1653568760000|2022-05-26 12:39:20|28849.1|28758.1|28860.8|28769.8|28860.8|28769.8|28843.8|28752.8|39
1653568770000|2022-05-26 12:39:30|28858.7|28767.7|28854.6|28763.6|28863.4|28772.4|28848.9|28757.9|34
1653568780000|2022-05-26 12:39:40|28851.7|28760.7|28850.7|28759.7|28859.6|28768.6|28847.2|28756.2|40
1653568790000|2022-05-26 12:39:50|28850.5|28759.5|28833.5|28742.5|28851.3|28760.3|28830|28739|38
1653568800000|2022-05-26 12:40:00|28836.4|28745.4|28831.5|28740.5|28837.7|28746.7|28825.2|28734.2|40
1653568810000|2022-05-26 12:40:10|28831.8|28740.8|28821|28730|28833.5|28742.5|28818.4|28727.4|38
1653568820000|2022-05-26 12:40:20|28821.7|28730.7|28829.1|28738.1|28830|28739|28820.2|28729.2|37
1653568830000|2022-05-26 12:40:30|28831|28740|28829.8|28738.8|28837.3|28746.3|28821.6|28730.6|40
1653568840000|2022-05-26 12:40:40|28830.5|28739.5|28827.3|28736.3|28833.9|28742.9|28827.3|28736.3|33
1653568850000|2022-05-26 12:40:50|28826|28735|28821.6|28730.6|28826.7|28735.7|28818.1|28727.1|33
1653568860000|2022-05-26 12:41:00|28818.3|28727.3|28805.8|28714.8|28822.9|28731.9|28805.5|28714.5|39
1653568870000|2022-05-26 12:41:10|28805|28714|28821.3|28730.3|28821.3|28730.3|28802.4|28711.4|39
1653568880000|2022-05-26 12:41:20|28822.8|28731.8|28845.2|28754.2|28846.8|28755.8|28822.3|28731.3|38
1653568890000|2022-05-26 12:41:30|28845.5|28754.5|28829.5|28738.5|28846.5|28755.5|28820.3|28729.3|38
1653568900000|2022-05-26 12:41:40|28828.1|28737.1|28816.4|28725.4|28836|28745|28815.7|28724.7|39
1653568910000|2022-05-26 12:41:50|28817.8|28726.8|28820|28729|28821.8|28730.8|28813.6|28722.6|36
1653568920000|2022-05-26 12:42:00|28816|28725|28817.5|28726.5|28825.5|28734.5|28811.2|28720.2|30
1653568930000|2022-05-26 12:42:10|28815|28724|28832|28741|28837.4|28746.4|28814.5|28723.5|38
1653568940000|2022-05-26 12:42:20|28832.3|28741.3|28848.5|28757.5|28848.5|28757.5|28831.2|28740.2|34
1653568950000|2022-05-26 12:42:30|28846.4|28755.4|28862.8|28771.8|28865.5|28774.5|28838.7|28747.7|37
1653568960000|2022-05-26 12:42:40|28863.7|28772.7|28864.8|28773.8|28868.2|28777.2|28857.3|28766.3|36
1653568970000|2022-05-26 12:42:50|28863.3|28772.3|28873.9|28782.9|28875|28784|28862.2|28771.2|37
1653568980000|2022-05-26 12:43:00|28874.8|28783.8|28864.2|28773.2|28874.8|28783.8|28862.7|28771.7|32
1653568990000|2022-05-26 12:43:10|28864.9|28773.9|28856.7|28765.7|28875.7|28784.7|28854.6|28763.6|36
1653569000000|2022-05-26 12:43:20|28856.8|28765.8|28873.4|28782.4|28877.8|28786.8|28856|28765|39
1653569010000|2022-05-26 12:43:30|28872.9|28781.9|28882.6|28791.6|28882.6|28791.6|28872.9|28781.9|29
1653569020000|2022-05-26 12:43:40|28882.1|28791.1|28887.3|28796.3|28889.9|28798.9|28881.1|28790.1|38
1653569030000|2022-05-26 12:43:50|28888.9|28797.9|28888.6|28797.6|28888.9|28797.9|28887.4|28796.4|33
1653569040000|2022-05-26 12:44:00|28890.3|28799.3|28890.9|28799.9|28890.9|28799.9|28885.5|28794.5|33
1653569050000|2022-05-26 12:44:10|28888.6|28797.6|28916.8|28825.8|28920.3|28829.3|28888.6|28797.6|36
1653569060000|2022-05-26 12:44:20|28916.4|28825.4|28929.6|28838.6|28929.6|28838.6|28915.1|28824.1|33
1653569070000|2022-05-26 12:44:30|28929.9|28838.9|28918.8|28827.8|28939.2|28848.2|28918.8|28827.8|37
1653569080000|2022-05-26 12:44:40|28916.5|28825.5|28913.8|28822.8|28920.4|28829.4|28913.8|28822.8|35
1653569090000|2022-05-26 12:44:50|28913.7|28822.7|28908.3|28817.3|28913.7|28822.7|28899.6|28808.6|39
1653569100000|2022-05-26 12:45:00|28906.6|28815.6|28899.6|28808.6|28906.6|28815.6|28889.3|28798.3|38
1653569110000|2022-05-26 12:45:10|28900.7|28809.7|28891.3|28800.3|28901.5|28810.5|28888|28797|34
1653569120000|2022-05-26 12:45:20|28889.3|28798.3|28877.7|28786.7|28891.1|28800.1|28872.4|28781.4|31
1653569130000|2022-05-26 12:45:30|28877|28786|28880.5|28789.5|28880.8|28789.8|28871.2|28780.2|39
1653569140000|2022-05-26 12:45:40|28881.5|28790.5|28897.9|28806.9|28900.4|28809.4|28880.1|28789.1|36
1653569150000|2022-05-26 12:45:50|28897.6|28806.6|28918.8|28827.8|28918.8|28827.8|28897.5|28806.5|28
1653569160000|2022-05-26 12:46:00|28917.9|28826.9|28906.4|28815.4|28931.4|28840.4|28905.8|28814.8|36
1653569170000|2022-05-26 12:46:10|28906.2|28815.2|28891.8|28800.8|28906.2|28815.2|28888.4|28797.4|34
1653569180000|2022-05-26 12:46:20|28890.7|28799.7|28898.2|28807.2|28900.1|28809.1|28890.5|28799.5|31
1653569190000|2022-05-26 12:46:30|28898.1|28807.1|28890.3|28799.3|28901.1|28810.1|28890.3|28799.3|31
1653569200000|2022-05-26 12:46:40|28888.2|28797.2|28892|28801|28893.7|28802.7|28887.3|28796.3|27
1653569210000|2022-05-26 12:46:50|28891.5|28800.5|28910.2|28819.2|28910.2|28819.2|28890.7|28799.7|32
1653569220000|2022-05-26 12:47:00|28911.1|28820.1|28906.9|28815.9|28912.1|28821.1|28905|28814|28
1653569230000|2022-05-26 12:47:10|28906.5|28815.5|28905.6|28814.6|28909.2|28818.2|28904.6|28813.6|29
1653569240000|2022-05-26 12:47:20|28908.8|28817.8|28896.2|28805.2|28909.4|28818.4|28895.7|28804.7|34
1653569250000|2022-05-26 12:47:30|28896.3|28805.3|28891.8|28800.8|28896.5|28805.5|28891.5|28800.5|33
1653569260000|2022-05-26 12:47:40|28891.6|28800.6|28897.9|28806.9|28901.2|28810.2|28888.7|28797.7|37
1653569270000|2022-05-26 12:47:50|28896.6|28805.6|28898.2|28807.2|28903.9|28812.9|28895.6|28804.6|31
1653569280000|2022-05-26 12:48:00|28898.6|28807.6|28900.6|28809.6|28902.7|28811.7|28898.5|28807.5|28
1653569290000|2022-05-26 12:48:10|28902.7|28811.7|28892.9|28801.9|28902.7|28811.7|28892.2|28801.2|33
1653569300000|2022-05-26 12:48:20|28891.8|28800.8|28886.5|28795.5|28891.8|28800.8|28884.2|28793.2|35
1653569310000|2022-05-26 12:48:30|28886.3|28795.3|28887.3|28796.3|28889.6|28798.6|28886.3|28795.3|30
1653569320000|2022-05-26 12:48:40|28887.4|28796.4|28887.9|28796.9|28888.6|28797.6|28885.4|28794.4|30
1653569330000|2022-05-26 12:48:50|28888|28797|28891|28800|28894.8|28803.8|28886.1|28795.1|35
1653569340000|2022-05-26 12:49:00|28891.1|28800.1|28872.1|28781.1|28893.9|28802.9|28872.1|28781.1|33
1653569350000|2022-05-26 12:49:10|28878|28787|28880.8|28789.8|28880.8|28789.8|28870.4|28779.4|35
1653569360000|2022-05-26 12:49:20|28880.7|28789.7|28881.2|28790.2|28882.5|28791.5|28880|28789|31
1653569370000|2022-05-26 12:49:30|28881.1|28790.1|28873.5|28782.5|28882.9|28791.9|28873.5|28782.5|38
1653569380000|2022-05-26 12:49:40|28873.2|28782.2|28893.8|28802.8|28893.8|28802.8|28864.5|28773.5|39
1653569390000|2022-05-26 12:49:50|28892.9|28801.9|28891.9|28800.9|28894.7|28803.7|28886|28795|36
1653569400000|2022-05-26 12:50:00|28890.7|28799.7|28876.8|28785.8|28891.3|28800.3|28873.3|28782.3|38
1653569410000|2022-05-26 12:50:10|28877|28786|28875.9|28784.9|28877.4|28786.4|28872.8|28781.8|36
1653569420000|2022-05-26 12:50:20|28876.1|28785.1|28885.5|28794.5|28897.3|28806.3|28876.1|28785.1|32
1653569430000|2022-05-26 12:50:30|28886.9|28795.9|28887.4|28796.4|28889|28798|28884.3|28793.3|33
1653569440000|2022-05-26 12:50:40|28887.1|28796.1|28879.2|28788.2|28887.1|28796.1|28878|28787|35
1653569450000|2022-05-26 12:50:50|28878.9|28787.9|28880.1|28789.1|28881.1|28790.1|28878.9|28787.9|25
1653569460000|2022-05-26 12:51:00|28879.2|28788.2|28872.9|28781.9|28879.8|28788.8|28870.9|28779.9|36
1653569470000|2022-05-26 12:51:10|28871.5|28780.5|28862.1|28771.1|28871.5|28780.5|28861.4|28770.4|37
1653569480000|2022-05-26 12:51:20|28862.4|28771.4|28860.1|28769.1|28863.7|28772.7|28859.7|28768.7|28
1653569490000|2022-05-26 12:51:30|28859.8|28768.8|28866.2|28775.2|28867.4|28776.4|28858.8|28767.8|38
1653569500000|2022-05-26 12:51:40|28867.5|28776.5|28873|28782|28874.8|28783.8|28866.2|28775.2|27
1653569510000|2022-05-26 12:51:50|28872.8|28781.8|28871.9|28780.9|28874.4|28783.4|28871.9|28780.9|23
1653569520000|2022-05-26 12:52:00|28872.2|28781.2|28873.7|28782.7|28874.9|28783.9|28870.7|28779.7|20
1653569530000|2022-05-26 12:52:10|28872.2|28781.2|28873.9|28782.9|28875.7|28784.7|28872.2|28781.2|24
1653569540000|2022-05-26 12:52:20|28875.9|28784.9|28877.6|28786.6|28878.5|28787.5|28872.2|28781.2|23
1653569550000|2022-05-26 12:52:30|28877.9|28786.9|28884|28793|28886.2|28795.2|28877.9|28786.9|33
1653569560000|2022-05-26 12:52:40|28884.9|28793.9|28890.3|28799.3|28890.3|28799.3|28884.8|28793.8|29
1653569570000|2022-05-26 12:52:50|28888.4|28797.4|28892.8|28801.8|28892.8|28801.8|28888.4|28797.4|33
1653569580000|2022-05-26 12:53:00|28893.5|28802.5|28913.4|28822.4|28922.1|28831.1|28891.5|28800.5|31
1653569590000|2022-05-26 12:53:10|28915.2|28824.2|28923|28832|28927.8|28836.8|28915.2|28824.2|33
1653569600000|2022-05-26 12:53:20|28923.9|28832.9|28925.8|28834.8|28930.5|28839.5|28921.3|28830.3|37
1653569610000|2022-05-26 12:53:30|28933|28842|28933.8|28842.8|28934.6|28843.6|28923.9|28832.9|32
1653569620000|2022-05-26 12:53:40|28924.9|28833.9|28953.5|28862.5|28964.2|28873.2|28924.9|28833.9|38
1653569630000|2022-05-26 12:53:50|28954|28863|28955.1|28864.1|28971.8|28880.8|28949.6|28858.6|39
1653569640000|2022-05-26 12:54:00|28955.3|28864.3|28964.7|28873.7|28968.1|28877.1|28954.1|28863.1|40
1653569650000|2022-05-26 12:54:10|28964.6|28873.6|28952.6|28861.6|28972.8|28881.8|28952.6|28861.6|39
1653569660000|2022-05-26 12:54:20|28955.3|28864.3|28960.2|28869.2|28960.3|28869.3|28945.4|28854.4|37
1653569670000|2022-05-26 12:54:30|28960.7|28869.7|28955.8|28864.8|28961.7|28870.7|28952.3|28861.3|35
1653569680000|2022-05-26 12:54:40|28956.3|28865.3|28955.5|28864.5|28963.7|28872.7|28954.8|28863.8|38
1653569690000|2022-05-26 12:54:50|28959.2|28868.2|28964.4|28873.4|28966|28875|28958.2|28867.2|35
1653569700000|2022-05-26 12:55:00|28965.1|28874.1|28965.5|28874.5|28968.4|28877.4|28962.1|28871.1|34
1653569710000|2022-05-26 12:55:10|28968.6|28877.6|28985.3|28894.3|28987|28896|28967.9|28876.9|32
1653569720000|2022-05-26 12:55:20|28985.1|28894.1|28964.5|28873.5|28985.1|28894.1|28962.1|28871.1|39
1653569730000|2022-05-26 12:55:30|28964.4|28873.4|28965.7|28874.7|28966.8|28875.8|28961.9|28870.9|33
1653569740000|2022-05-26 12:55:40|28965|28874|28966.7|28875.7|28977.6|28886.6|28964.4|28873.4|36
1653569750000|2022-05-26 12:55:50|28968|28877|28980.6|28889.6|28980.6|28889.6|28966.1|28875.1|29
1653569760000|2022-05-26 12:56:00|28980.1|28889.1|28977|28886|28987.2|28896.2|28971.3|28880.3|33
1653569770000|2022-05-26 12:56:10|28978.1|28887.1|28976.7|28885.7|28983.9|28892.9|28974.8|28883.8|38
1653569780000|2022-05-26 12:56:20|28979.5|28888.5|28982|28891|28983.1|28892.1|28977.5|28886.5|33
1653569790000|2022-05-26 12:56:30|28982.5|28891.5|28975.3|28884.3|28984|28893|28974.2|28883.2|29
1653569800000|2022-05-26 12:56:40|28975.9|28884.9|28975.4|28884.4|28980.5|28889.5|28974.7|28883.7|29
1653569810000|2022-05-26 12:56:50|28974.7|28883.7|28973.1|28882.1|28977.9|28886.9|28971.6|28880.6|38
1653569820000|2022-05-26 12:57:00|28972.4|28881.4|28985|28894|28986.5|28895.5|28971.6|28880.6|34
1653569830000|2022-05-26 12:57:10|28985.6|28894.6|28988.8|28897.8|28992.8|28901.8|28983.4|28892.4|34
1653569840000|2022-05-26 12:57:20|28989.7|28898.7|28994.6|28903.6|28996.7|28905.7|28983.3|28892.3|34
1653569850000|2022-05-26 12:57:30|29000.8|28909.8|28992.9|28901.9|29005.1|28914.1|28992.6|28901.6|32
1653569860000|2022-05-26 12:57:40|28993.8|28902.8|28997.2|28906.2|28998.7|28907.7|28992.8|28901.8|34
1653569870000|2022-05-26 12:57:50|28997.3|28906.3|28996.3|28905.3|28999.3|28908.3|28994.5|28903.5|35
1653569880000|2022-05-26 12:58:00|28994|28903|28999.5|28908.5|29006.2|28915.2|28992.9|28901.9|37
1653569890000|2022-05-26 12:58:10|28999.2|28908.2|28999.5|28908.5|29000.5|28909.5|28996.9|28905.9|30
1653569900000|2022-05-26 12:58:20|28997.5|28906.5|28994.3|28903.3|28997.8|28906.8|28993.2|28902.2|30
1653569910000|2022-05-26 12:58:30|28995.3|28904.3|28994.2|28903.2|28997.1|28906.1|28993.5|28902.5|33
1653569920000|2022-05-26 12:58:40|28994.6|28903.6|28996.8|28905.8|29002|28911|28992.9|28901.9|28
1653569930000|2022-05-26 12:58:50|28998.4|28907.4|28993.6|28902.6|28999.6|28908.6|28990.8|28899.8|35
1653569940000|2022-05-26 12:59:00|28994.6|28903.6|28986.2|28895.2|28995|28904|28983.1|28892.1|35
1653569950000|2022-05-26 12:59:10|28986|28895|28979.3|28888.3|28987.5|28896.5|28976.1|28885.1|36
1653569960000|2022-05-26 12:59:20|28977.3|28886.3|28976.5|28885.5|28981.1|28890.1|28975.1|28884.1|36
1653569970000|2022-05-26 12:59:30|28976.6|28885.6|28980.4|28889.4|28985.5|28894.5|28976.6|28885.6|32
1653569980000|2022-05-26 12:59:40|28981.9|28890.9|28967.6|28876.6|28982.4|28891.4|28966.6|28875.6|33
1653569990000|2022-05-26 12:59:50|28967.5|28876.5|28964.5|28873.5|28968.2|28877.2|28963.6|28872.6|30
1653570000000|2022-05-26 13:00:00|28964.7|28873.7|28960.2|28869.2|28964.9|28873.9|28958.5|28867.5|33
1653570010000|2022-05-26 13:00:10|28959.7|28868.7|28946.6|28855.6|28963|28872|28946.2|28855.2|36
1653570020000|2022-05-26 13:00:20|28947|28856|28948.5|28857.5|28949.8|28858.8|28943.9|28852.9|27
1653570030000|2022-05-26 13:00:30|28948.7|28857.7|28940.4|28849.4|28948.7|28857.7|28937.8|28846.8|27
1653570040000|2022-05-26 13:00:40|28944.8|28853.8|28944.8|28853.8|28948.7|28857.7|28943.5|28852.5|33
1653570050000|2022-05-26 13:00:50|28944.2|28853.2|28939.7|28848.7|28944.3|28853.3|28938.7|28847.7|25
1653570060000|2022-05-26 13:01:00|28939.9|28848.9|28934.8|28843.8|28941.1|28850.1|28934.4|28843.4|23
1653570070000|2022-05-26 13:01:10|28934.4|28843.4|28934.8|28843.8|28936.6|28845.6|28934.3|28843.3|21
1653570080000|2022-05-26 13:01:20|28934.5|28843.5|28936|28845|28936|28845|28934.3|28843.3|31
1653570090000|2022-05-26 13:01:30|28939.5|28848.5|28936|28845|28939.7|28848.7|28935.9|28844.9|14
1653570100000|2022-05-26 13:01:40|28938.4|28847.4|28954.4|28863.4|28954.4|28863.4|28938.4|28847.4|21
1653570110000|2022-05-26 13:01:50|28955.8|28864.8|28958.9|28867.9|28960.6|28869.6|28955.8|28864.8|32
1653570120000|2022-05-26 13:02:00|28957.5|28866.5|28975.4|28884.4|28976.1|28885.1|28955.9|28864.9|28
1653570130000|2022-05-26 13:02:10|28971.4|28880.4|28961.6|28870.6|28971.4|28880.4|28955.9|28864.9|28
1653570140000|2022-05-26 13:02:20|28961|28870|28974.7|28883.7|28975.2|28884.2|28956.6|28865.6|31
1653570150000|2022-05-26 13:02:30|28976.2|28885.2|28963.9|28872.9|28976.8|28885.8|28963.7|28872.7|24
1653570160000|2022-05-26 13:02:40|28963.8|28872.8|28972.8|28881.8|28974.1|28883.1|28956.9|28865.9|31
1653570170000|2022-05-26 13:02:50|28982.1|28891.1|28986.7|28895.7|28986.8|28895.8|28976.7|28885.7|37
1653570180000|2022-05-26 13:03:00|28991.8|28900.8|28978.5|28887.5|28993.7|28902.7|28978.5|28887.5|30
1653570190000|2022-05-26 13:03:10|28979.4|28888.4|28973.4|28882.4|28979.4|28888.4|28970.9|28879.9|35
1653570200000|2022-05-26 13:03:20|28976|28885|28972.8|28881.8|28976|28885|28970.9|28879.9|26
1653570210000|2022-05-26 13:03:30|28973.4|28882.4|28975.8|28884.8|28976.3|28885.3|28973.3|28882.3|20
1653570220000|2022-05-26 13:03:40|28976|28885|28977.7|28886.7|28977.7|28886.7|28975.3|28884.3|33
1653570230000|2022-05-26 13:03:50|28976.8|28885.8|28977.9|28886.9|28978.3|28887.3|28976.5|28885.5|18
1653570240000|2022-05-26 13:04:00|28977.4|28886.4|28965.4|28874.4|28977.4|28886.4|28965.4|28874.4|33
1653570250000|2022-05-26 13:04:10|28967|28876|28952.2|28861.2|28967|28876|28949.8|28858.8|38
1653570260000|2022-05-26 13:04:20|28948.9|28857.9|28947.3|28856.3|28951.5|28860.5|28945.2|28854.2|37
1653570270000|2022-05-26 13:04:30|28945.5|28854.5|28945.6|28854.6|28951.1|28860.1|28945.5|28854.5|32
1653570280000|2022-05-26 13:04:40|28946|28855|28944.6|28853.6|28949.2|28858.2|28944.3|28853.3|24
1653570290000|2022-05-26 13:04:50|28944.7|28853.7|28944.9|28853.9|28948.1|28857.1|28942.1|28851.1|32
1653570300000|2022-05-26 13:05:00|28943|28852|28932.5|28841.5|28944.6|28853.6|28932.5|28841.5|36
1653570310000|2022-05-26 13:05:10|28934.4|28843.4|28935.5|28844.5|28937.1|28846.1|28932.4|28841.4|33
1653570320000|2022-05-26 13:05:20|28935.7|28844.7|28916.5|28825.5|28935.9|28844.9|28915.4|28824.4|32
1653570330000|2022-05-26 13:05:30|28915.8|28824.8|28923.7|28832.7|28923.7|28832.7|28914.8|28823.8|34
1653570340000|2022-05-26 13:05:40|28922.9|28831.9|28917.6|28826.6|28926|28835|28917.6|28826.6|32
1653570350000|2022-05-26 13:05:50|28917.7|28826.7|28904.5|28813.5|28918.3|28827.3|28904.5|28813.5|35
1653570360000|2022-05-26 13:06:00|28904.6|28813.6|28894.8|28803.8|28904.6|28813.6|28886.2|28795.2|37
1653570370000|2022-05-26 13:06:10|28892.4|28801.4|28881.3|28790.3|28892.5|28801.5|28881.3|28790.3|36
1653570380000|2022-05-26 13:06:20|28882.5|28791.5|28883.6|28792.6|28884.6|28793.6|28880.5|28789.5|36
1653570390000|2022-05-26 13:06:30|28883.5|28792.5|28878|28787|28883.5|28792.5|28875.5|28784.5|33
1653570400000|2022-05-26 13:06:40|28875.3|28784.3|28876.7|28785.7|28878.8|28787.8|28875.3|28784.3|31
1653570410000|2022-05-26 13:06:50|28878.4|28787.4|28891.1|28800.1|28897.2|28806.2|28878.4|28787.4|39
1653570420000|2022-05-26 13:07:00|28887.9|28796.9|28871.6|28780.6|28889|28798|28871.1|28780.1|36
1653570430000|2022-05-26 13:07:10|28872.5|28781.5|28874.9|28783.9|28878.6|28787.6|28872.1|28781.1|36
1653570440000|2022-05-26 13:07:20|28873.4|28782.4|28885.6|28794.6|28885.6|28794.6|28871.6|28780.6|32
1653570450000|2022-05-26 13:07:30|28885.7|28794.7|28881.3|28790.3|28888.8|28797.8|28880|28789|34
1653570460000|2022-05-26 13:07:40|28882.5|28791.5|28875.5|28784.5|28883.9|28792.9|28874.4|28783.4|36
1653570470000|2022-05-26 13:07:50|28875.7|28784.7|28880.5|28789.5|28882.9|28791.9|28874.6|28783.6|35
1653570480000|2022-05-26 13:08:00|28881.2|28790.2|28888.6|28797.6|28888.7|28797.7|28881.2|28790.2|24
1653570490000|2022-05-26 13:08:10|28887.4|28796.4|28889.1|28798.1|28889.6|28798.6|28887|28796|18
1653570500000|2022-05-26 13:08:20|28888.6|28797.6|28876.2|28785.2|28889.2|28798.2|28876|28785|22
1653570510000|2022-05-26 13:08:30|28875.7|28784.7|28856.1|28765.1|28875.7|28784.7|28855.7|28764.7|27
1653570520000|2022-05-26 13:08:40|28855.7|28764.7|28838.2|28747.2|28855.7|28764.7|28829.7|28738.7|36
1653570530000|2022-05-26 13:08:50|28838.8|28747.8|28841.3|28750.3|28844.9|28753.9|28825.9|28734.9|33
1653570540000|2022-05-26 13:09:00|28839.5|28748.5|28851|28760|28851|28760|28839.4|28748.4|38
1653570550000|2022-05-26 13:09:10|28850.4|28759.4|28849.4|28758.4|28853|28762|28842|28751|37
1653570560000|2022-05-26 13:09:20|28848.2|28757.2|28828.1|28737.1|28849.5|28758.5|28827.9|28736.9|38
1653570570000|2022-05-26 13:09:30|28827.9|28736.9|28825|28734|28832.4|28741.4|28824.7|28733.7|34
1653570580000|2022-05-26 13:09:40|28824.8|28733.8|28818.7|28727.7|28826.7|28735.7|28816.6|28725.6|39
1653570590000|2022-05-26 13:09:50|28820.7|28729.7|28810.1|28719.1|28820.7|28729.7|28809.6|28718.6|39
1653570600000|2022-05-26 13:10:00|28808.9|28717.9|28820.3|28729.3|28821.3|28730.3|28806|28715|36
1653570610000|2022-05-26 13:10:10|28819.8|28728.8|28811.3|28720.3|28820.6|28729.6|28808.4|28717.4|31
1653570620000|2022-05-26 13:10:20|28810|28719|28815.4|28724.4|28819.4|28728.4|28810|28719|36
1653570630000|2022-05-26 13:10:30|28814.9|28723.9|28835.3|28744.3|28836|28745|28814.6|28723.6|32
1653570640000|2022-05-26 13:10:40|28835.2|28744.2|28812.3|28721.3|28835.4|28744.4|28811.9|28720.9|39
1653570650000|2022-05-26 13:10:50|28812.5|28721.5|28806.2|28715.2|28813.6|28722.6|28803.6|28712.6|36
1653570660000|2022-05-26 13:11:00|28806|28715|28809.6|28718.6|28809.6|28718.6|28798.8|28707.8|36
1653570670000|2022-05-26 13:11:10|28810.3|28719.3|28815.1|28724.1|28817|28726|28808.2|28717.2|36
1653570680000|2022-05-26 13:11:20|28814.7|28723.7|28808|28717|28819.1|28728.1|28806|28715|36
1653570690000|2022-05-26 13:11:30|28807|28716|28800|28709|28808|28717|28799.9|28708.9|32
1653570700000|2022-05-26 13:11:40|28798.7|28707.7|28789.2|28698.2|28800.9|28709.9|28789.2|28698.2|36
1653570710000|2022-05-26 13:11:50|28795.1|28704.1|28734.5|28643.5|28795.1|28704.1|28730.8|28639.8|38
1653570720000|2022-05-26 13:12:00|28730.8|28639.8|28725.3|28634.3|28732.8|28641.8|28715.6|28624.6|39
1653570730000|2022-05-26 13:12:10|28726.3|28635.3|28807.3|28716.3|28814.7|28723.7|28725.7|28634.7|40
1653570740000|2022-05-26 13:12:20|28802.7|28711.7|28845.8|28754.8|28845.8|28754.8|28782.1|28691.1|39
1653570750000|2022-05-26 13:12:30|28852|28761|28808.6|28717.6|28872.4|28781.4|28808.6|28717.6|40
1653570760000|2022-05-26 13:12:40|28802.2|28711.2|28802.8|28711.8|28821.4|28730.4|28802.2|28711.2|39
1653570770000|2022-05-26 13:12:50|28798.9|28707.9|28807.6|28716.6|28807.6|28716.6|28776.5|28685.5|39
1653570780000|2022-05-26 13:13:00|28810.4|28719.4|28764.8|28673.8|28815.1|28724.1|28762.8|28671.8|40
1653570790000|2022-05-26 13:13:10|28761.4|28670.4|28786.4|28695.4|28794.3|28703.3|28751.6|28660.6|40
1653570800000|2022-05-26 13:13:20|28786.6|28695.6|28795.4|28704.4|28804.6|28713.6|28782.3|28691.3|38
1653570810000|2022-05-26 13:13:30|28796.1|28705.1|28800|28709|28801.4|28710.4|28782.8|28691.8|40
1653570820000|2022-05-26 13:13:40|28799.7|28708.7|28835.1|28744.1|28837.4|28746.4|28797.9|28706.9|38
1653570830000|2022-05-26 13:13:50|28842.2|28751.2|28839.6|28748.6|28859.1|28768.1|28824|28733|39
1653570840000|2022-05-26 13:14:00|28839.8|28748.8|28834.2|28743.2|28859.6|28768.6|28831.4|28740.4|39
1653570850000|2022-05-26 13:14:10|28835.7|28744.7|28838.7|28747.7|28845.2|28754.2|28827|28736|40
1653570860000|2022-05-26 13:14:20|28839.2|28748.2|28862|28771|28862|28771|28830.7|28739.7|39
1653570870000|2022-05-26 13:14:30|28858.3|28767.3|28856.5|28765.5|28861.3|28770.3|28844.7|28753.7|40
1653570880000|2022-05-26 13:14:40|28856.2|28765.2|28831.8|28740.8|28856.2|28765.2|28830.7|28739.7|38
1653570890000|2022-05-26 13:14:50|28830.1|28739.1|28828.7|28737.7|28831|28740|28827.1|28736.1|36
1653570900000|2022-05-26 13:15:00|28828.2|28737.2|28788.7|28697.7|28828.9|28737.9|28787.4|28696.4|39
1653570910000|2022-05-26 13:15:10|28785.6|28694.6|28777|28686|28785.6|28694.6|28767|28676|40
1653570920000|2022-05-26 13:15:20|28778.2|28687.2|28773.7|28682.7|28789.7|28698.7|28768|28677|39
1653570930000|2022-05-26 13:15:30|28771|28680|28750.8|28659.8|28771|28680|28750.4|28659.4|37
1653570940000|2022-05-26 13:15:40|28750.9|28659.9|28724.3|28633.3|28752.5|28661.5|28722.4|28631.4|35
1653570950000|2022-05-26 13:15:50|28720.9|28629.9|28569.2|28410.6|28723.6|28632.6|28564|28410.6|39
1653570960000|2022-05-26 13:16:00|28608.2|28517.2|28343.9|28252.9|28608.2|28517.2|28278.8|28187.8|35
1653570970000|2022-05-26 13:16:10|28329.7|28238.7|28250.4|28159.4|28345|28254|28250.4|28159.4|24
1653570980000|2022-05-26 13:16:20|28250.3|28159.3|28320.2|28229.2|28320.2|28229.2|28247.3|28156.3|24
1653570990000|2022-05-26 13:16:30|28334.5|28243.5|28388.2|28297.2|28388.2|28297.2|28289.8|28198.8|39
1653571000000|2022-05-26 13:16:40|28394.1|28303.1|28275.8|28184.8|28408.5|28317.5|28275.8|28184.8|40
1653571010000|2022-05-26 13:16:50|28270.2|28179.2|28206.3|28115.3|28270.2|28179.2|28195.2|28104.2|40
1653571020000|2022-05-26 13:17:00|28202.5|28111.5|28282.5|28191.5|28282.5|28191.5|28191.8|28100.8|40
1653571030000|2022-05-26 13:17:10|28277.9|28186.9|28295.1|28204.1|28326.9|28235.9|28263.4|28172.4|39
1653571040000|2022-05-26 13:17:20|28296.4|28205.4|28287.2|28196.2|28314.6|28223.6|28257|28166|39
1653571050000|2022-05-26 13:17:30|28292.7|28201.7|28243.4|28152.4|28309.6|28218.6|28234|28143|40
1653571060000|2022-05-26 13:17:40|28236.6|28145.6|28256.3|28165.3|28272.1|28181.1|28224.5|28133.5|39
1653571070000|2022-05-26 13:17:50|28251.6|28160.6|28216.4|28125.4|28265.3|28174.3|28212.3|28121.3|40
1653571080000|2022-05-26 13:18:00|28218.6|28127.6|28178.5|28087.5|28222|28131|28170.3|28079.3|40
1653571090000|2022-05-26 13:18:10|28188|28097|28155.8|28064.8|28188|28097|28146|28055|36
1653571100000|2022-05-26 13:18:20|28148.7|28057.7|28100|28009|28149.1|28058.1|28090.6|27999.6|32
1653571110000|2022-05-26 13:18:30|28084|27993|28131.1|28040.1|28133.8|28042.8|28054.7|27963.7|35
1653571120000|2022-05-26 13:18:40|28134.4|28043.4|28180.3|28089.3|28202.8|28111.8|28134.4|28043.4|39
1653571130000|2022-05-26 13:18:50|28180.1|28089.1|28171.7|28080.7|28189.2|28098.2|28166.4|28075.4|40
1653571140000|2022-05-26 13:19:00|28173.1|28082.1|28185.8|28094.8|28190.9|28099.9|28159.4|28068.4|40
1653571150000|2022-05-26 13:19:10|28187.9|28096.9|28185.7|28094.7|28190.4|28099.4|28172.7|28081.7|40
1653571160000|2022-05-26 13:19:20|28186|28095|28195.4|28104.4|28200.7|28109.7|28178.2|28087.2|39
1653571170000|2022-05-26 13:19:30|28197.3|28106.3|28210|28119|28210|28119|28188.7|28097.7|36
1653571180000|2022-05-26 13:19:40|28209.7|28118.7|28220.6|28129.6|28230.2|28139.2|28201.3|28110.3|38
1653571190000|2022-05-26 13:19:50|28220.2|28129.2|28244.9|28153.9|28263.7|28172.7|28217|28126|39
1653571200000|2022-05-26 13:20:00|28245.7|28154.7|28272.2|28181.2|28284.9|28193.9|28245.7|28154.7|40
1653571210000|2022-05-26 13:20:10|28271.9|28180.9|28225.5|28134.5|28278.5|28187.5|28225.5|28134.5|38
1653571220000|2022-05-26 13:20:20|28228.9|28137.9|28227|28136|28233.8|28142.8|28217.9|28126.9|38
1653571230000|2022-05-26 13:20:30|28227.9|28136.9|28204.4|28113.4|28227.9|28136.9|28201.4|28110.4|35
1653571240000|2022-05-26 13:20:40|28205.1|28114.1|28172.7|28081.7|28205.1|28114.1|28172.4|28081.4|39
1653571250000|2022-05-26 13:20:50|28172.6|28081.6|28194|28103|28194.4|28103.4|28167.4|28076.4|39
1653571260000|2022-05-26 13:21:00|28195.1|28104.1|28243.8|28152.8|28243.8|28152.8|28194.8|28103.8|40
1653571270000|2022-05-26 13:21:10|28243.3|28152.3|28266.2|28175.2|28266.2|28175.2|28238.1|28147.1|40
1653571280000|2022-05-26 13:21:20|28274.8|28183.8|28262.4|28171.4|28287.2|28196.2|28251.8|28160.8|38
1653571290000|2022-05-26 13:21:30|28264.7|28173.7|28314|28223|28315.1|28224.1|28263.8|28172.8|39
1653571300000|2022-05-26 13:21:40|28316.2|28225.2|28290.2|28199.2|28321.1|28230.1|28290.2|28199.2|39
1653571310000|2022-05-26 13:21:50|28288.7|28197.7|28324.6|28233.6|28324.6|28233.6|28284.6|28193.6|37
1653571320000|2022-05-26 13:22:00|28322.8|28231.8|28330.3|28239.3|28338.4|28247.4|28300.2|28209.2|39
1653571330000|2022-05-26 13:22:10|28330.7|28239.7|28342.1|28251.1|28364.7|28273.7|28323.3|28232.3|39
1653571340000|2022-05-26 13:22:20|28340.5|28249.5|28301.6|28210.6|28349.4|28258.4|28299.7|28208.7|38
1653571350000|2022-05-26 13:22:30|28298.8|28207.8|28271.3|28180.3|28299.4|28208.4|28266.4|28175.4|40
1653571360000|2022-05-26 13:22:40|28267.8|28176.8|28255.1|28164.1|28272.8|28181.8|28253.6|28162.6|38
1653571370000|2022-05-26 13:22:50|28254.9|28163.9|28281.9|28190.9|28284.1|28193.1|28242.5|28151.5|40
1653571380000|2022-05-26 13:23:00|28282.3|28191.3|28246.3|28155.3|28284.6|28193.6|28246.3|28155.3|36
1653571390000|2022-05-26 13:23:10|28246.1|28155.1|28260.5|28169.5|28265.2|28174.2|28221.5|28130.5|38
1653571400000|2022-05-26 13:23:20|28255.6|28164.6|28240.6|28149.6|28266|28175|28223.9|28132.9|38
1653571410000|2022-05-26 13:23:30|28238.5|28147.5|28243|28152|28262.6|28171.6|28231.7|28140.7|40
1653571420000|2022-05-26 13:23:40|28248.2|28157.2|28281.2|28190.2|28281.2|28190.2|28238.7|28147.7|34
1653571430000|2022-05-26 13:23:50|28284.9|28193.9|28249.6|28158.6|28294.7|28203.7|28246.3|28155.3|39
1653571440000|2022-05-26 13:24:00|28248.2|28157.2|28270.8|28179.8|28272.4|28181.4|28246.9|28155.9|39
1653571450000|2022-05-26 13:24:10|28269.8|28178.8|28284.7|28193.7|28286.5|28195.5|28264.3|28173.3|39
1653571460000|2022-05-26 13:24:20|28286.4|28195.4|28275.9|28184.9|28288.6|28197.6|28271.2|28180.2|36
1653571470000|2022-05-26 13:24:30|28274.9|28183.9|28304|28213|28304|28213|28263|28172|36
1653571480000|2022-05-26 13:24:40|28306.8|28215.8|28305.8|28214.8|28307.8|28216.8|28288.9|28197.9|39
1653571490000|2022-05-26 13:24:50|28305.5|28214.5|28291.3|28200.3|28305.5|28214.5|28282.6|28191.6|38
1653571500000|2022-05-26 13:25:00|28291.1|28200.1|28325.1|28234.1|28329.1|28238.1|28289.2|28198.2|37
1653571510000|2022-05-26 13:25:10|28327.1|28236.1|28321|28230|28352|28261|28316|28225|39
1653571520000|2022-05-26 13:25:20|28323.7|28232.7|28277.9|28186.9|28331.4|28240.4|28270.8|28179.8|40
1653571530000|2022-05-26 13:25:30|28276.6|28185.6|28293.6|28202.6|28293.6|28202.6|28276.6|28185.6|38
1653571540000|2022-05-26 13:25:40|28296.5|28205.5|28306|28215|28306|28215|28285|28194|39
1653571550000|2022-05-26 13:25:50|28301.8|28210.8|28320.6|28229.6|28323.2|28232.2|28301.8|28210.8|40
1653571560000|2022-05-26 13:26:00|28322.9|28231.9|28330.6|28239.6|28333.8|28242.8|28316.2|28225.2|37
1653571570000|2022-05-26 13:26:10|28324.8|28233.8|28314.5|28223.5|28325.9|28234.9|28305.1|28214.1|37
1653571580000|2022-05-26 13:26:20|28314.6|28223.6|28343|28252|28343|28252|28312.5|28221.5|37
1653571590000|2022-05-26 13:26:30|28347.5|28256.5|28375.5|28284.5|28375.5|28284.5|28347.5|28256.5|38
1653571600000|2022-05-26 13:26:40|28374.4|28283.4|28326.1|28235.1|28383.4|28292.4|28325.6|28234.6|40
1653571610000|2022-05-26 13:26:50|28324.3|28233.3|28299|28208|28329.2|28238.2|28284.7|28193.7|39
1653571620000|2022-05-26 13:27:00|28297.1|28206.1|28273.5|28182.5|28299.4|28208.4|28270.2|28179.2|34
1653571630000|2022-05-26 13:27:10|28275.5|28184.5|28270.4|28179.4|28276.4|28185.4|28267|28176|36
1653571640000|2022-05-26 13:27:20|28270.5|28179.5|28286.8|28195.8|28286.8|28195.8|28249.4|28158.4|38
1653571650000|2022-05-26 13:27:30|28286.3|28195.3|28296|28205|28312.2|28221.2|28286.3|28195.3|39
1653571660000|2022-05-26 13:27:40|28297.5|28206.5|28268.2|28177.2|28309.2|28218.2|28268.2|28177.2|40
1653571670000|2022-05-26 13:27:50|28268.4|28177.4|28282|28191|28282|28191|28260.5|28169.5|38
1653571680000|2022-05-26 13:28:00|28282.2|28191.2|28284.1|28193.1|28301.4|28210.4|28262.9|28171.9|38
1653571690000|2022-05-26 13:28:10|28282.7|28191.7|28275.7|28184.7|28297.3|28206.3|28275.7|28184.7|39
1653571700000|2022-05-26 13:28:20|28276.5|28185.5|28270.8|28179.8|28281.3|28190.3|28269.8|28178.8|34
1653571710000|2022-05-26 13:28:30|28270.7|28179.7|28261.8|28170.8|28276|28185|28250.5|28159.5|33
1653571720000|2022-05-26 13:28:40|28266.8|28175.8|28258.7|28167.7|28274.3|28183.3|28247.4|28156.4|39
1653571730000|2022-05-26 13:28:50|28256.5|28165.5|28261.7|28170.7|28277.8|28186.8|28255.9|28164.9|40
1653571740000|2022-05-26 13:29:00|28260.5|28169.5|28253.4|28162.4|28261.3|28170.3|28250.4|28159.4|37
1653571750000|2022-05-26 13:29:10|28247.8|28156.8|28251.9|28160.9|28266|28175|28247.8|28156.8|39
1653571760000|2022-05-26 13:29:20|28251.8|28160.8|28224|28133|28252.4|28161.4|28219|28128|36
1653571770000|2022-05-26 13:29:30|28225.2|28134.2|28222.4|28131.4|28225.6|28134.6|28208.1|28117.1|39
1653571780000|2022-05-26 13:29:40|28226.7|28135.7|28289.9|28198.9|28291.9|28200.9|28225.9|28134.9|36
1653571790000|2022-05-26 13:29:50|28285.6|28194.6|28261.4|28170.4|28286|28195|28261.4|28170.4|38
1653571800000|2022-05-26 13:30:00|28261.9|28170.9|28278.8|28187.8|28285.6|28194.6|28241.3|28150.3|39
1653571810000|2022-05-26 13:30:10|28279.6|28188.6|28309|28218|28309|28218|28260.1|28169.1|40
1653571820000|2022-05-26 13:30:20|28314|28223|28292.5|28201.5|28315.6|28224.6|28292.2|28201.2|39
1653571830000|2022-05-26 13:30:30|28292.4|28201.4|28314.7|28223.7|28316.7|28225.7|28291.9|28200.9|39
1653571840000|2022-05-26 13:30:40|28315|28224|28305.2|28214.2|28315|28224|28295|28204|39
1653571850000|2022-05-26 13:30:50|28306|28215|28316.4|28225.4|28320.1|28229.1|28297.4|28206.4|40
1653571860000|2022-05-26 13:31:00|28317.4|28226.4|28309.3|28218.3|28325|28234|28301.1|28210.1|39
1653571870000|2022-05-26 13:31:10|28309.9|28218.9|28303.5|28212.5|28316.1|28225.1|28299.3|28208.3|40
1653571880000|2022-05-26 13:31:20|28304.3|28213.3|28303|28212|28314.6|28223.6|28301|28210|40
1653571890000|2022-05-26 13:31:30|28303.3|28212.3|28317.1|28226.1|28335|28244|28303.3|28212.3|39
1653571900000|2022-05-26 13:31:40|28317.2|28226.2|28343.7|28252.7|28343.7|28252.7|28317.2|28226.2|36
1653571910000|2022-05-26 13:31:50|28345.3|28254.3|28397.8|28306.8|28402.8|28311.8|28345.3|28254.3|40
1653571920000|2022-05-26 13:32:00|28396.7|28305.7|28452|28361|28454.4|28363.4|28396.7|28305.7|39
1653571930000|2022-05-26 13:32:10|28450|28359|28411.8|28320.8|28450|28359|28395.5|28304.5|37
1653571940000|2022-05-26 13:32:20|28416.2|28325.2|28369.6|28278.6|28425.3|28334.3|28364.7|28273.7|40
1653571950000|2022-05-26 13:32:30|28378.4|28287.4|28368|28277|28378.4|28287.4|28352.9|28261.9|39
1653571960000|2022-05-26 13:32:40|28369.1|28278.1|28394.6|28303.6|28401.9|28310.9|28363.3|28272.3|40
1653571970000|2022-05-26 13:32:50|28394.4|28303.4|28352.8|28261.8|28394.9|28303.9|28352.8|28261.8|40
1653571980000|2022-05-26 13:33:00|28350.9|28259.9|28335.3|28244.3|28350.9|28259.9|28318.1|28227.1|38
1653571990000|2022-05-26 13:33:10|28339.1|28248.1|28364.3|28273.3|28380.9|28289.9|28339.1|28248.1|40
1653572000000|2022-05-26 13:33:20|28359.3|28268.3|28379.4|28288.4|28391|28300|28348.5|28257.5|36
1653572010000|2022-05-26 13:33:30|28378.8|28287.8|28403.6|28312.6|28403.6|28312.6|28377.5|28286.5|40
1653572020000|2022-05-26 13:33:40|28401.3|28310.3|28394|28303|28409.4|28318.4|28390.1|28299.1|38
1653572030000|2022-05-26 13:33:50|28393.7|28302.7|28381|28290|28399.6|28308.6|28372|28281|35
1653572040000|2022-05-26 13:34:00|28380.6|28289.6|28408.4|28317.4|28421.6|28330.6|28380.6|28289.6|40
1653572050000|2022-05-26 13:34:10|28407.8|28316.8|28423|28332|28436.1|28345.1|28407.6|28316.6|39
1653572060000|2022-05-26 13:34:20|28425|28334|28457.6|28366.6|28457.6|28366.6|28418.5|28327.5|35
1653572070000|2022-05-26 13:34:30|28450.6|28359.6|28460.7|28369.7|28461.3|28370.3|28447.2|28356.2|39
1653572080000|2022-05-26 13:34:40|28456.7|28365.7|28454.2|28363.2|28458.5|28367.5|28440.2|28349.2|37
1653572090000|2022-05-26 13:34:50|28452.8|28361.8|28442.7|28351.7|28458.5|28367.5|28439.4|28348.4|39
1653572100000|2022-05-26 13:35:00|28442.4|28351.4|28470.9|28379.9|28474.2|28383.2|28436.4|28345.4|39
1653572110000|2022-05-26 13:35:10|28466.4|28375.4|28434.5|28343.5|28468.2|28377.2|28432.8|28341.8|38
1653572120000|2022-05-26 13:35:20|28437.8|28346.8|28429.1|28338.1|28437.8|28346.8|28401.8|28310.8|38
1653572130000|2022-05-26 13:35:30|28429.4|28338.4|28403.2|28312.2|28433.4|28342.4|28385.6|28294.6|37
1653572140000|2022-05-26 13:35:40|28406.2|28315.2|28419.9|28328.9|28420.9|28329.9|28402.5|28311.5|38
1653572150000|2022-05-26 13:35:50|28420|28329|28451.9|28360.9|28451.9|28360.9|28420|28329|37
1653572160000|2022-05-26 13:36:00|28449.9|28358.9|28415.3|28324.3|28450.3|28359.3|28410.4|28319.4|40
1653572170000|2022-05-26 13:36:10|28420.7|28329.7|28401.7|28310.7|28420.7|28329.7|28392.2|28301.2|38
1653572180000|2022-05-26 13:36:20|28400.5|28309.5|28387.6|28296.6|28411.7|28320.7|28387.5|28296.5|40
1653572190000|2022-05-26 13:36:30|28386|28295|28391.6|28300.6|28399.6|28308.6|28373.3|28282.3|40
1653572200000|2022-05-26 13:36:40|28391.2|28300.2|28408.8|28317.8|28411|28320|28380.1|28289.1|40
1653572210000|2022-05-26 13:36:50|28412.4|28321.4|28407.9|28316.9|28413.1|28322.1|28396.9|28305.9|40
1653572220000|2022-05-26 13:37:00|28408.8|28317.8|28370.4|28279.4|28408.8|28317.8|28364.7|28273.7|39
1653572230000|2022-05-26 13:37:10|28372.7|28281.7|28385|28294|28385|28294|28362.3|28271.3|35
1653572240000|2022-05-26 13:37:20|28383.4|28292.4|28415.6|28324.6|28436.7|28345.7|28383.1|28292.1|40
1653572250000|2022-05-26 13:37:30|28421.8|28330.8|28399|28308|28428.8|28337.8|28398.2|28307.2|37
1653572260000|2022-05-26 13:37:40|28404.4|28313.4|28379.2|28288.2|28404.4|28313.4|28373.3|28282.3|38
1653572270000|2022-05-26 13:37:50|28378.4|28287.4|28409.2|28318.2|28409.2|28318.2|28378.4|28287.4|36
1653572280000|2022-05-26 13:38:00|28410.8|28319.8|28432|28341|28440.6|28349.6|28408.4|28317.4|39
1653572290000|2022-05-26 13:38:10|28425|28334|28443.8|28352.8|28450.6|28359.6|28424|28333|39
1653572300000|2022-05-26 13:38:20|28443.1|28352.1|28418.4|28327.4|28443.6|28352.6|28418.4|28327.4|40
1653572310000|2022-05-26 13:38:30|28427.2|28336.2|28433|28342|28439.5|28348.5|28425|28334|38
1653572320000|2022-05-26 13:38:40|28434.1|28343.1|28445.7|28354.7|28471|28380|28434|28343|35
1653572330000|2022-05-26 13:38:50|28443.1|28352.1|28421.9|28330.9|28450.3|28359.3|28421.9|28330.9|35
1653572340000|2022-05-26 13:39:00|28426.8|28335.8|28431.7|28340.7|28440.5|28349.5|28420.3|28329.3|39
1653572350000|2022-05-26 13:39:10|28430.7|28339.7|28389.1|28298.1|28430.7|28339.7|28389.1|28298.1|38
1653572360000|2022-05-26 13:39:20|28386.3|28295.3|28408.6|28317.6|28409.5|28318.5|28386.3|28295.3|40
1653572370000|2022-05-26 13:39:30|28405.8|28314.8|28413.5|28322.5|28417.5|28326.5|28392.1|28301.1|39
1653572380000|2022-05-26 13:39:40|28407.6|28316.6|28402.3|28311.3|28412.4|28321.4|28398.6|28307.6|39
1653572390000|2022-05-26 13:39:50|28399.6|28308.6|28392.6|28301.6|28399.6|28308.6|28390.4|28299.4|35
1653572400000|2022-05-26 13:40:00|28392.7|28301.7|28373.1|28282.1|28393.5|28302.5|28373.1|28282.1|38
1653572410000|2022-05-26 13:40:10|28374|28283|28404.4|28313.4|28407.4|28316.4|28368.7|28277.7|39
1653572420000|2022-05-26 13:40:20|28404.2|28313.2|28416.2|28325.2|28426.6|28335.6|28403.1|28312.1|39
1653572430000|2022-05-26 13:40:30|28415.1|28324.1|28409.5|28318.5|28415.1|28324.1|28405.5|28314.5|36
1653572440000|2022-05-26 13:40:40|28415|28324|28390|28299|28415.3|28324.3|28387.1|28296.1|39
1653572450000|2022-05-26 13:40:50|28388|28297|28401.9|28310.9|28411.5|28320.5|28388|28297|38
1653572460000|2022-05-26 13:41:00|28400.8|28309.8|28391.7|28300.7|28400.8|28309.8|28391.1|28300.1|38
1653572470000|2022-05-26 13:41:10|28381.7|28290.7|28398.5|28307.5|28400.9|28309.9|28381.7|28290.7|37
1653572480000|2022-05-26 13:41:20|28399.2|28308.2|28404.7|28313.7|28411.6|28320.6|28397.2|28306.2|38
1653572490000|2022-05-26 13:41:30|28403.6|28312.6|28400.9|28309.9|28410.4|28319.4|28394.7|28303.7|37
1653572500000|2022-05-26 13:41:40|28400.2|28309.2|28381.2|28290.2|28400.2|28309.2|28373.4|28282.4|38
1653572510000|2022-05-26 13:41:50|28380.7|28289.7|28363.1|28272.1|28380.7|28289.7|28358.4|28267.4|35
1653572520000|2022-05-26 13:42:00|28367|28276|28386.8|28295.8|28386.8|28295.8|28362.8|28271.8|34
1653572530000|2022-05-26 13:42:10|28386.2|28295.2|28374|28283|28388|28297|28370.3|28279.3|38
1653572540000|2022-05-26 13:42:20|28374.9|28283.9|28361.7|28270.7|28375.2|28284.2|28355.8|28264.8|37
1653572550000|2022-05-26 13:42:30|28361.2|28270.2|28340.5|28249.5|28362.7|28271.7|28339.1|28248.1|37
1653572560000|2022-05-26 13:42:40|28346.9|28255.9|28362.5|28271.5|28363.2|28272.2|28334.7|28243.7|40
1653572570000|2022-05-26 13:42:50|28363.3|28272.3|28363.9|28272.9|28370.6|28279.6|28363.1|28272.1|37
1653572580000|2022-05-26 13:43:00|28363.2|28272.2|28410.1|28319.1|28412.4|28321.4|28363.2|28272.2|31
1653572590000|2022-05-26 13:43:10|28410.3|28319.3|28424.7|28333.7|28429.2|28338.2|28398.3|28307.3|40
1653572600000|2022-05-26 13:43:20|28428.1|28337.1|28449.1|28358.1|28449.1|28358.1|28420.8|28329.8|35
1653572610000|2022-05-26 13:43:30|28451.3|28360.3|28477.4|28386.4|28493.4|28402.4|28447.8|28356.8|40
1653572620000|2022-05-26 13:43:40|28477.5|28386.5|28471|28380|28486|28395|28467.3|28376.3|38
1653572630000|2022-05-26 13:43:50|28474.9|28383.9|28447.1|28356.1|28474.9|28383.9|28443.7|28352.7|39
1653572640000|2022-05-26 13:44:00|28445.8|28354.8|28472.9|28381.9|28483.4|28392.4|28441.9|28350.9|40
1653572650000|2022-05-26 13:44:10|28474|28383|28460.2|28369.2|28475.5|28384.5|28450.1|28359.1|37
1653572660000|2022-05-26 13:44:20|28459.5|28368.5|28491.2|28400.2|28493.8|28402.8|28459.5|28368.5|40
1653572670000|2022-05-26 13:44:30|28491.6|28400.6|28487.7|28396.7|28496.9|28405.9|28482|28391|36
1653572680000|2022-05-26 13:44:40|28488.7|28397.7|28483.3|28392.3|28498.4|28407.4|28483.1|28392.1|38
1653572690000|2022-05-26 13:44:50|28476.3|28385.3|28511.9|28420.9|28511.9|28420.9|28476.1|28385.1|38
1653572700000|2022-05-26 13:45:00|28513.2|28422.2|28521.1|28430.1|28526.8|28435.8|28507.7|28416.7|40
1653572710000|2022-05-26 13:45:10|28520.7|28429.7|28492.7|28401.7|28520.7|28429.7|28487.5|28396.5|40
1653572720000|2022-05-26 13:45:20|28494.5|28403.5|28469|28378|28506.2|28415.2|28469|28378|39
1653572730000|2022-05-26 13:45:30|28466.9|28375.9|28476.9|28385.9|28481.2|28390.2|28457.9|28366.9|40
1653572740000|2022-05-26 13:45:40|28479.2|28388.2|28473.4|28382.4|28482.3|28391.3|28463.3|28372.3|39
1653572750000|2022-05-26 13:45:50|28477.3|28386.3|28510.4|28419.4|28520.9|28429.9|28477.3|28386.3|39
1653572760000|2022-05-26 13:46:00|28512|28421|28512.4|28421.4|28524.7|28433.7|28509.7|28418.7|37
1653572770000|2022-05-26 13:46:10|28511.2|28420.2|28502.4|28411.4|28524|28433|28502.4|28411.4|37
1653572780000|2022-05-26 13:46:20|28504.4|28413.4|28518.9|28427.9|28525.4|28434.4|28497.4|28406.4|39
1653572790000|2022-05-26 13:46:30|28518|28427|28508|28417|28523.3|28432.3|28507.3|28416.3|37
1653572800000|2022-05-26 13:46:40|28507.5|28416.5|28496.4|28405.4|28507.5|28416.5|28496.1|28405.1|37
1653572810000|2022-05-26 13:46:50|28496.2|28405.2|28490.9|28399.9|28496.2|28405.2|28490.9|28399.9|38
1653572820000|2022-05-26 13:47:00|28490.8|28399.8|28497.8|28406.8|28512.9|28421.9|28476.6|28385.6|37
1653572830000|2022-05-26 13:47:10|28497.6|28406.6|28521.4|28430.4|28525.9|28434.9|28493.6|28402.6|37
1653572840000|2022-05-26 13:47:20|28522.3|28431.3|28556|28465|28561.6|28470.6|28520.9|28429.9|34
1653572850000|2022-05-26 13:47:30|28560.7|28469.7|28561.4|28470.4|28583.1|28492.1|28560.7|28469.7|38
1653572860000|2022-05-26 13:47:40|28554|28463|28581.6|28490.6|28586.7|28495.7|28551|28460|35
1653572870000|2022-05-26 13:47:50|28582.7|28491.7|28582.8|28491.8|28585.5|28494.5|28576.7|28485.7|35
1653572880000|2022-05-26 13:48:00|28584.1|28493.1|28621.2|28530.2|28625.3|28534.3|28579.1|28488.1|38
1653572890000|2022-05-26 13:48:10|28627.9|28536.9|28677.8|28586.8|28688.8|28597.8|28627.9|28536.9|36
1653572900000|2022-05-26 13:48:20|28672.6|28581.6|28731.5|28640.5|28737|28646|28663.1|28572.1|35
1653572910000|2022-05-26 13:48:30|28731.2|28640.2|28753|28662|28762.7|28671.7|28725.9|28634.9|34
1653572920000|2022-05-26 13:48:40|28754|28663|28752.8|28661.8|28758|28667|28744.1|28653.1|39
1653572930000|2022-05-26 13:48:50|28751.9|28660.9|28753.4|28662.4|28755.1|28664.1|28731.9|28640.9|40
1653572940000|2022-05-26 13:49:00|28754.2|28663.2|28708.9|28617.9|28754.2|28663.2|28708.9|28617.9|38
1653572950000|2022-05-26 13:49:10|28706.1|28615.1|28726|28635|28729.8|28638.8|28701.8|28610.8|39
1653572960000|2022-05-26 13:49:20|28723.7|28632.7|28741.7|28650.7|28744.3|28653.3|28697|28606|40
1653572970000|2022-05-26 13:49:30|28740.8|28649.8|28804.2|28713.2|28805.5|28714.5|28735.9|28644.9|40
1653572980000|2022-05-26 13:49:40|28805.2|28714.2|28909.8|28818.8|28909.8|28818.8|28802.4|28711.4|40
1653572990000|2022-05-26 13:49:50|28912.5|28821.5|28885.1|28794.1|28946.8|28855.8|28881.9|28790.9|40
1653573000000|2022-05-26 13:50:00|28885.7|28794.7|28855|28764|28913.4|28822.4|28854.8|28763.8|39
1653573010000|2022-05-26 13:50:10|28849.7|28758.7|28842.5|28751.5|28876|28785|28842.5|28751.5|39
1653573020000|2022-05-26 13:50:20|28842|28751|28866.5|28775.5|28876.7|28785.7|28839.9|28748.9|40
1653573030000|2022-05-26 13:50:30|28873.7|28782.7|28872.7|28781.7|28910|28819|28869.4|28778.4|40
1653573040000|2022-05-26 13:50:40|28873.9|28782.9|28854.5|28763.5|28875.1|28784.1|28852.8|28761.8|40
1653573050000|2022-05-26 13:50:50|28849.6|28758.6|28831.9|28740.9|28849.9|28758.9|28822.8|28731.8|39
1653573060000|2022-05-26 13:51:00|28830.3|28739.3|28843|28752|28871|28780|28825.6|28734.6|40
1653573070000|2022-05-26 13:51:10|28843.6|28752.6|28898.4|28807.4|28901.5|28810.5|28834.6|28743.6|40
1653573080000|2022-05-26 13:51:20|28895.1|28804.1|28884.5|28793.5|28895.1|28804.1|28877.4|28786.4|38
1653573090000|2022-05-26 13:51:30|28879.2|28788.2|28879.5|28788.5|28899.5|28808.5|28878.6|28787.6|40
1653573100000|2022-05-26 13:51:40|28876.7|28785.7|28866.5|28775.5|28887.1|28796.1|28866.5|28775.5|40
1653573110000|2022-05-26 13:51:50|28862.6|28771.6|28856.9|28765.9|28865.6|28774.6|28854.2|28763.2|37
1653573120000|2022-05-26 13:52:00|28859.5|28768.5|28850.9|28759.9|28864.8|28773.8|28843.6|28752.6|37
1653573130000|2022-05-26 13:52:10|28853.3|28762.3|28868.6|28777.6|28875.5|28784.5|28853.3|28762.3|35
1653573140000|2022-05-26 13:52:20|28869.4|28778.4|28842.2|28751.2|28878.7|28787.7|28842.2|28751.2|39
1653573150000|2022-05-26 13:52:30|28843.4|28752.4|28853.9|28762.9|28853.9|28762.9|28841.2|28750.2|39
1653573160000|2022-05-26 13:52:40|28860.5|28769.5|28868.3|28777.3|28870.5|28779.5|28860.5|28769.5|40
1653573170000|2022-05-26 13:52:50|28868.5|28777.5|28848.5|28757.5|28868.5|28777.5|28841.2|28750.2|38
1653573180000|2022-05-26 13:53:00|28846.6|28755.6|28866.5|28775.5|28877|28786|28846.6|28755.6|37
1653573190000|2022-05-26 13:53:10|28862|28771|28853.6|28762.6|28862|28771|28850.8|28759.8|40
1653573200000|2022-05-26 13:53:20|28855.8|28764.8|28845|28754|28858.3|28767.3|28845|28754|37
1653573210000|2022-05-26 13:53:30|28843.8|28752.8|28842.6|28751.6|28849.1|28758.1|28831.9|28740.9|37
1653573220000|2022-05-26 13:53:40|28838.6|28747.6|28812.8|28721.8|28839.5|28748.5|28809.9|28718.9|39
1653573230000|2022-05-26 13:53:50|28810.8|28719.8|28813.8|28722.8|28814.4|28723.4|28805.2|28714.2|39
1653573240000|2022-05-26 13:54:00|28815.3|28724.3|28806|28715|28842.7|28751.7|28806|28715|40
1653573250000|2022-05-26 13:54:10|28806.3|28715.3|28804.1|28713.1|28817.6|28726.6|28798|28707|40
1653573260000|2022-05-26 13:54:20|28803.4|28712.4|28792.5|28701.5|28803.4|28712.4|28791.2|28700.2|37
1653573270000|2022-05-26 13:54:30|28789.6|28698.6|28784.4|28693.4|28791.1|28700.1|28768.1|28677.1|40
1653573280000|2022-05-26 13:54:40|28783.2|28692.2|28779.9|28688.9|28787.4|28696.4|28770.3|28679.3|39
1653573290000|2022-05-26 13:54:50|28779.7|28688.7|28816.2|28725.2|28825.8|28734.8|28771.8|28680.8|39
1653573300000|2022-05-26 13:55:00|28818.8|28727.8|28804|28713|28822|28731|28804|28713|40
1653573310000|2022-05-26 13:55:10|28799.2|28708.2|28791.3|28700.3|28804.2|28713.2|28769.7|28678.7|37
1653573320000|2022-05-26 13:55:20|28791.7|28700.7|28772.1|28681.1|28791.9|28700.9|28770.4|28679.4|39
1653573330000|2022-05-26 13:55:30|28770.1|28679.1|28756.5|28665.5|28772.9|28681.9|28753.8|28662.8|38
1653573340000|2022-05-26 13:55:40|28755.6|28664.6|28748.1|28657.1|28756.5|28665.5|28743.6|28652.6|38
1653573350000|2022-05-26 13:55:50|28746.7|28655.7|28766.3|28675.3|28766.3|28675.3|28746.7|28655.7|39
1653573360000|2022-05-26 13:56:00|28766.1|28675.1|28793.6|28702.6|28795.4|28704.4|28756.1|28665.1|40
1653573370000|2022-05-26 13:56:10|28793.4|28702.4|28811.2|28720.2|28823.1|28732.1|28791.9|28700.9|37
1653573380000|2022-05-26 13:56:20|28813|28722|28834|28743|28836.8|28745.8|28813|28722|36
1653573390000|2022-05-26 13:56:30|28834.1|28743.1|28799.7|28708.7|28834.1|28743.1|28794.4|28703.4|38
1653573400000|2022-05-26 13:56:40|28793.8|28702.8|28821.1|28730.1|28821.3|28730.3|28793.8|28702.8|39
1653573410000|2022-05-26 13:56:50|28821.6|28730.6|28821.1|28730.1|28828.8|28737.8|28816.7|28725.7|38
1653573420000|2022-05-26 13:57:00|28819.9|28728.9|28853.6|28762.6|28856.3|28765.3|28819.9|28728.9|36
1653573430000|2022-05-26 13:57:10|28852.6|28761.6|28853.7|28762.7|28859.2|28768.2|28848.2|28757.2|38
1653573440000|2022-05-26 13:57:20|28857.3|28766.3|28866.2|28775.2|28866.6|28775.6|28853.2|28762.2|37
1653573450000|2022-05-26 13:57:30|28864.1|28773.1|28869.5|28778.5|28889.5|28798.5|28863.9|28772.9|40
1653573460000|2022-05-26 13:57:40|28867.7|28776.7|28838.7|28747.7|28868.2|28777.2|28837.2|28746.2|40
1653573470000|2022-05-26 13:57:50|28839.9|28748.9|28832.8|28741.8|28841.3|28750.3|28832.8|28741.8|37
1653573480000|2022-05-26 13:58:00|28832.5|28741.5|28832.9|28741.9|28833.7|28742.7|28825.5|28734.5|38
1653573490000|2022-05-26 13:58:10|28832.5|28741.5|28834.2|28743.2|28841.2|28750.2|28827.6|28736.6|37
1653573500000|2022-05-26 13:58:20|28835.6|28744.6|28834.6|28743.6|28835.6|28744.6|28824.5|28733.5|36
1653573510000|2022-05-26 13:58:30|28832.2|28741.2|28862.5|28771.5|28862.5|28771.5|28824.8|28733.8|37
1653573520000|2022-05-26 13:58:40|28863.4|28772.4|28857.6|28766.6|28868.5|28777.5|28853.3|28762.3|37
1653573530000|2022-05-26 13:58:50|28859.5|28768.5|28860.1|28769.1|28863.9|28772.9|28858.3|28767.3|39
1653573540000|2022-05-26 13:59:00|28858.6|28767.6|28862.1|28771.1|28865.8|28774.8|28858.2|28767.2|39
1653573550000|2022-05-26 13:59:10|28862.8|28771.8|28853.6|28762.6|28863.9|28772.9|28852.5|28761.5|40
1653573560000|2022-05-26 13:59:20|28853.3|28762.3|28849.3|28758.3|28856.5|28765.5|28847.9|28756.9|37
1653573570000|2022-05-26 13:59:30|28850.3|28759.3|28839.3|28748.3|28850.3|28759.3|28837.1|28746.1|36
1653573580000|2022-05-26 13:59:40|28838.8|28747.8|28840.4|28749.4|28841.4|28750.4|28837.8|28746.8|37
1653573590000|2022-05-26 13:59:50|28839.8|28748.8|28832.5|28741.5|28839.8|28748.8|28829.2|28738.2|36
1653573600000|2022-05-26 14:00:00|28832|28741|28846.8|28755.8|28849.2|28758.2|28827|28736|38
1653573610000|2022-05-26 14:00:10|28846.3|28755.3|28855.5|28764.5|28873.1|28782.1|28844.5|28753.5|39
1653573620000|2022-05-26 14:00:20|28852.5|28761.5|28854.2|28763.2|28854.3|28763.3|28837.9|28746.9|39
1653573630000|2022-05-26 14:00:30|28857.4|28766.4|28885.4|28794.4|28887.3|28796.3|28857.4|28766.4|38
1653573640000|2022-05-26 14:00:40|28882.9|28791.9|28895.6|28804.6|28900.3|28809.3|28880.7|28789.7|37
1653573650000|2022-05-26 14:00:50|28897.3|28806.3|28891.5|28800.5|28897.3|28806.3|28883.8|28792.8|38
1653573660000|2022-05-26 14:01:00|28894.2|28803.2|28941.5|28850.5|28941.5|28850.5|28894.2|28803.2|36
1653573670000|2022-05-26 14:01:10|28941.6|28850.6|28998.3|28907.3|28998.3|28907.3|28941.6|28850.6|38
1653573680000|2022-05-26 14:01:20|29011.1|28920.1|28989.8|28898.8|29011.1|28920.1|28982.7|28891.7|36
1653573690000|2022-05-26 14:01:30|28989.7|28898.7|28958.8|28867.8|29002.4|28911.4|28956.8|28865.8|39
1653573700000|2022-05-26 14:01:40|28954.4|28863.4|28935.4|28844.4|28954.4|28863.4|28909.8|28818.8|40
1653573710000|2022-05-26 14:01:50|28938.1|28847.1|28948.5|28857.5|28957.1|28866.1|28932.2|28841.2|38
1653573720000|2022-05-26 14:02:00|28949.2|28858.2|28935.5|28844.5|28957.4|28866.4|28928.6|28837.6|39
1653573730000|2022-05-26 14:02:10|28935|28844|28896|28805|28937|28846|28896|28805|40
1653573740000|2022-05-26 14:02:20|28898.3|28807.3|28889.9|28798.9|28901.5|28810.5|28886.8|28795.8|38
1653573750000|2022-05-26 14:02:30|28889.4|28798.4|28889.5|28798.5|28902|28811|28889.4|28798.4|33
1653573760000|2022-05-26 14:02:40|28889.6|28798.6|28903.8|28812.8|28907.2|28816.2|28887.3|28796.3|35
1653573770000|2022-05-26 14:02:50|28902.3|28811.3|28916.7|28825.7|28922.8|28831.8|28901.2|28810.2|38
1653573780000|2022-05-26 14:03:00|28917|28826|28905|28814|28919.6|28828.6|28904.4|28813.4|33
1653573790000|2022-05-26 14:03:10|28905.5|28814.5|28905.5|28814.5|28909.6|28818.6|28899.7|28808.7|37
1653573800000|2022-05-26 14:03:20|28903|28812|28896.3|28805.3|28906.8|28815.8|28894.3|28803.3|39
1653573810000|2022-05-26 14:03:30|28900|28809|28893.9|28802.9|28900|28809|28888.1|28797.1|36
1653573820000|2022-05-26 14:03:40|28898.6|28807.6|28891.8|28800.8|28901.5|28810.5|28888.7|28797.7|34
1653573830000|2022-05-26 14:03:50|28895.5|28804.5|28911.6|28820.6|28911.6|28820.6|28886.1|28795.1|31
1653573840000|2022-05-26 14:04:00|28911.8|28820.8|28938.2|28847.2|28938.2|28847.2|28909.9|28818.9|36
1653573850000|2022-05-26 14:04:10|28937|28846|28939.8|28848.8|28948.1|28857.1|28937|28846|38
1653573860000|2022-05-26 14:04:20|28940.7|28849.7|28883.8|28792.8|28941.1|28850.1|28881.1|28790.1|36
1653573870000|2022-05-26 14:04:30|28882.8|28791.8|28908.5|28817.5|28908.5|28817.5|28875.1|28784.1|36
1653573880000|2022-05-26 14:04:40|28909|28818|28940.7|28849.7|28940.7|28849.7|28909|28818|36
1653573890000|2022-05-26 14:04:50|28941.2|28850.2|28939.3|28848.3|28941.9|28850.9|28935.1|28844.1|35
1653573900000|2022-05-26 14:05:00|28939.2|28848.2|28941|28850|28959.7|28868.7|28937.5|28846.5|28
1653573910000|2022-05-26 14:05:10|28943.8|28852.8|28970.1|28879.1|28971.7|28880.7|28942.5|28851.5|35
1653573920000|2022-05-26 14:05:20|28978.5|28887.5|28980.4|28889.4|28982.2|28891.2|28972.1|28881.1|39
1653573930000|2022-05-26 14:05:30|28979.3|28888.3|28986.7|28895.7|29002.5|28911.5|28979.3|28888.3|39
1653573940000|2022-05-26 14:05:40|28986.6|28895.6|29007.3|28916.3|29007.3|28916.3|28976.8|28885.8|37
1653573950000|2022-05-26 14:05:50|29005.8|28914.8|29037.5|28946.5|29041.3|28950.3|28998.6|28907.6|35
1653573960000|2022-05-26 14:06:00|29048.7|28957.7|29084.3|28993.3|29111.8|29020.8|29048.7|28957.7|39
1653573970000|2022-05-26 14:06:10|29077.9|28986.9|29055|28964|29084|28993|29040.7|28949.7|39
1653573980000|2022-05-26 14:06:20|29056.4|28965.4|29057.1|28966.1|29066|28975|29030.6|28939.6|39
1653573990000|2022-05-26 14:06:30|29053.8|28962.8|29105.6|29014.6|29105.6|29014.6|29053.8|28962.8|38
1653574000000|2022-05-26 14:06:40|29104.2|29013.2|29135.9|29044.9|29135.9|29044.9|29103.7|29012.7|39
1653574010000|2022-05-26 14:06:50|29132.9|29041.9|29167.4|29076.4|29183.4|29092.4|29127.4|29036.4|38
1653574020000|2022-05-26 14:07:00|29170.1|29079.1|29173.4|29082.4|29191.1|29100.1|29170.1|29079.1|37
1653574030000|2022-05-26 14:07:10|29178.6|29087.6|29215.1|29124.1|29243.4|29152.4|29178.6|29087.6|39
1653574040000|2022-05-26 14:07:20|29212.1|29121.1|29161.7|29070.7|29224.6|29133.6|29159.1|29068.1|40
1653574050000|2022-05-26 14:07:30|29166.5|29075.5|29165.5|29074.5|29180.3|29089.3|29157.7|29066.7|38
1653574060000|2022-05-26 14:07:40|29167.3|29076.3|29162.4|29071.4|29167.3|29076.3|29144.9|29053.9|39
1653574070000|2022-05-26 14:07:50|29162.1|29071.1|29148|29057|29162.2|29071.2|29148|29057|38
1653574080000|2022-05-26 14:08:00|29148.5|29057.5|29137.3|29046.3|29156.8|29065.8|29137.3|29046.3|38
1653574090000|2022-05-26 14:08:10|29136.8|29045.8|29125.2|29034.2|29138.5|29047.5|29118.3|29027.3|38
1653574100000|2022-05-26 14:08:20|29121.8|29030.8|29133.9|29042.9|29142.6|29051.6|29114.6|29023.6|40
1653574110000|2022-05-26 14:08:30|29132.7|29041.7|29134.5|29043.5|29134.5|29043.5|29118.3|29027.3|38
1653574120000|2022-05-26 14:08:40|29135.1|29044.1|29128|29037|29141.1|29050.1|29127|29036|37
1653574130000|2022-05-26 14:08:50|29121.1|29030.1|29137.5|29046.5|29137.5|29046.5|29119.9|29028.9|39
1653574140000|2022-05-26 14:09:00|29146.2|29055.2|29137.9|29046.9|29157.6|29066.6|29137.7|29046.7|39
1653574150000|2022-05-26 14:09:10|29137.4|29046.4|29116.3|29025.3|29137.4|29046.4|29110.5|29019.5|37
1653574160000|2022-05-26 14:09:20|29116.9|29025.9|29103.6|29012.6|29124.8|29033.8|29103.6|29012.6|40
1653574170000|2022-05-26 14:09:30|29104.9|29013.9|29133.8|29042.8|29133.8|29042.8|29104.9|29013.9|39
1653574180000|2022-05-26 14:09:40|29130.4|29039.4|29116.8|29025.8|29132.3|29041.3|29116.3|29025.3|36
1653574190000|2022-05-26 14:09:50|29119.8|29028.8|29115.6|29024.6|29125.9|29034.9|29111.3|29020.3|33
1653574200000|2022-05-26 14:10:00|29115.4|29024.4|29121.8|29030.8|29124.5|29033.5|29103.5|29012.5|37
1653574210000|2022-05-26 14:10:10|29126.6|29035.6|29107.7|29016.7|29128.8|29037.8|29107.7|29016.7|37
1653574220000|2022-05-26 14:10:20|29107.8|29016.8|29098.6|29007.6|29109.6|29018.6|29098.6|29007.6|36
1653574230000|2022-05-26 14:10:30|29098|29007|29085.5|28994.5|29106.7|29015.7|29074.6|28983.6|37
1653574240000|2022-05-26 14:10:40|29087.4|28996.4|29065.1|28974.1|29099.9|29008.9|29065.1|28974.1|35
1653574250000|2022-05-26 14:10:50|29068.2|28977.2|29097.1|29006.1|29098.6|29007.6|29060.8|28969.8|38
1653574260000|2022-05-26 14:11:00|29095.8|29004.8|29083.8|28992.8|29111.4|29020.4|29083.8|28992.8|38
1653574270000|2022-05-26 14:11:10|29083.2|28992.2|29093.1|29002.1|29093.1|29002.1|29081.3|28990.3|37
1653574280000|2022-05-26 14:11:20|29089.8|28998.8|29097.7|29006.7|29103|29012|29085.6|28994.6|36
1653574290000|2022-05-26 14:11:30|29107.9|29016.9|29143.5|29052.5|29147.1|29056.1|29104.1|29013.1|39
1653574300000|2022-05-26 14:11:40|29138.1|29047.1|29140.2|29049.2|29142.4|29051.4|29131.6|29040.6|35
1653574310000|2022-05-26 14:11:50|29139.3|29048.3|29157.5|29066.5|29165.8|29074.8|29134.3|29043.3|35
1653574320000|2022-05-26 14:12:00|29163.5|29072.5|29172.5|29081.5|29178.4|29087.4|29153.6|29062.6|37
1653574330000|2022-05-26 14:12:10|29169.9|29078.9|29173|29082|29177|29086|29168.8|29077.8|39
1653574340000|2022-05-26 14:12:20|29172.4|29081.4|29160.7|29069.7|29172.8|29081.8|29155.3|29064.3|39
1653574350000|2022-05-26 14:12:30|29163.9|29072.9|29166.1|29075.1|29169.9|29078.9|29154.4|29063.4|38
1653574360000|2022-05-26 14:12:40|29166.4|29075.4|29174.2|29083.2|29177.1|29086.1|29165.1|29074.1|37
1653574370000|2022-05-26 14:12:50|29175.8|29084.8|29193.6|29102.6|29205.6|29114.6|29175.8|29084.8|39
1653574380000|2022-05-26 14:13:00|29190.8|29099.8|29195.2|29104.2|29195.2|29104.2|29185.9|29094.9|39
1653574390000|2022-05-26 14:13:10|29195.1|29104.1|29239.7|29148.7|29239.7|29148.7|29195.1|29104.1|38
1653574400000|2022-05-26 14:13:20|29238.8|29147.8|29221.1|29130.1|29246.8|29155.8|29221.1|29130.1|40
1653574410000|2022-05-26 14:13:30|29222.4|29131.4|29227.7|29136.7|29227.7|29136.7|29205.1|29114.1|38
1653574420000|2022-05-26 14:13:40|29230.3|29139.3|29216|29125|29237|29146|29207.2|29116.2|40
1653574430000|2022-05-26 14:13:50|29213.9|29122.9|29211.8|29120.8|29218.3|29127.3|29206.6|29115.6|34
1653574440000|2022-05-26 14:14:00|29213.3|29122.3|29290.5|29199.5|29297.9|29206.9|29213.1|29122.1|38
1653574450000|2022-05-26 14:14:10|29292.9|29201.9|29278.7|29187.7|29302.3|29211.3|29270.9|29179.9|40
1653574460000|2022-05-26 14:14:20|29278.8|29187.8|29292.8|29201.8|29297|29206|29273.6|29182.6|39
1653574470000|2022-05-26 14:14:30|29291.3|29200.3|29261|29170|29291.3|29200.3|29261|29170|37
1653574480000|2022-05-26 14:14:40|29257.7|29166.7|29230.3|29139.3|29257.9|29166.9|29230.3|29139.3|39
1653574490000|2022-05-26 14:14:50|29229.1|29138.1|29212.5|29121.5|29229.1|29138.1|29212.5|29121.5|39
1653574500000|2022-05-26 14:15:00|29212.6|29121.6|29247.9|29156.9|29258.7|29167.7|29211.1|29120.1|39
1653574510000|2022-05-26 14:15:10|29247.2|29156.2|29257.1|29166.1|29259.5|29168.5|29228.8|29137.8|39
1653574520000|2022-05-26 14:15:20|29258.7|29167.7|29267.6|29176.6|29286.1|29195.1|29258.7|29167.7|39
1653574530000|2022-05-26 14:15:30|29267.1|29176.1|29261.4|29170.4|29281.7|29190.7|29260.4|29169.4|39
1653574540000|2022-05-26 14:15:40|29264.5|29173.5|29239.9|29148.9|29264.8|29173.8|29236.4|29145.4|39
1653574550000|2022-05-26 14:15:50|29244.5|29153.5|29235.7|29144.7|29244.5|29153.5|29232.5|29141.5|38
1653574560000|2022-05-26 14:16:00|29237.6|29146.6|29230.4|29139.4|29238.1|29147.1|29226.8|29135.8|37
1653574570000|2022-05-26 14:16:10|29232.1|29141.1|29246.6|29155.6|29251.7|29160.7|29229.1|29138.1|37
1653574580000|2022-05-26 14:16:20|29247.3|29156.3|29252.4|29161.4|29255.8|29164.8|29244.3|29153.3|37
1653574590000|2022-05-26 14:16:30|29252.6|29161.6|29237.4|29146.4|29252.7|29161.7|29236.2|29145.2|36
1653574600000|2022-05-26 14:16:40|29235.2|29144.2|29214.2|29123.2|29235.2|29144.2|29210.6|29119.6|40
1653574610000|2022-05-26 14:16:50|29214.4|29123.4|29208.6|29117.6|29214.4|29123.4|29203.8|29112.8|38
1653574620000|2022-05-26 14:17:00|29205|29114|29176.6|29085.6|29211.6|29120.6|29174|29083|38
1653574630000|2022-05-26 14:17:10|29175.4|29084.4|29167.4|29076.4|29175.4|29084.4|29159.6|29068.6|38
1653574640000|2022-05-26 14:17:20|29169.5|29078.5|29178.1|29087.1|29178.1|29087.1|29168.3|29077.3|38
1653574650000|2022-05-26 14:17:30|29177.1|29086.1|29135.1|29044.1|29186.5|29095.5|29109|29018|40
1653574660000|2022-05-26 14:17:40|29131.7|29040.7|29120.1|29029.1|29161.9|29070.9|29118.6|29027.6|39
1653574670000|2022-05-26 14:17:50|29120.2|29029.2|29132.7|29041.7|29151.7|29060.7|29117.6|29026.6|38
1653574680000|2022-05-26 14:18:00|29133.5|29042.5|29127.7|29036.7|29141.5|29050.5|29123.3|29032.3|39
1653574690000|2022-05-26 14:18:10|29129.7|29038.7|29157.5|29066.5|29157.5|29066.5|29129.7|29038.7|39
1653574700000|2022-05-26 14:18:20|29161.4|29070.4|29169.5|29078.5|29172.3|29081.3|29155.6|29064.6|39
1653574710000|2022-05-26 14:18:30|29170.9|29079.9|29183.5|29092.5|29199.6|29108.6|29170.9|29079.9|40
1653574720000|2022-05-26 14:18:40|29183.6|29092.6|29215.8|29124.8|29217.3|29126.3|29183.6|29092.6|36
1653574730000|2022-05-26 14:18:50|29211.8|29120.8|29209.1|29118.1|29215.8|29124.8|29206.1|29115.1|38
1653574740000|2022-05-26 14:19:00|29211.1|29120.1|29192.3|29101.3|29214|29123|29192.3|29101.3|39
1653574750000|2022-05-26 14:19:10|29203.5|29112.5|29185.9|29094.9|29203.5|29112.5|29181.3|29090.3|36
1653574760000|2022-05-26 14:19:20|29183.5|29092.5|29186.3|29095.3|29193.9|29102.9|29183.5|29092.5|37
1653574770000|2022-05-26 14:19:30|29188.5|29097.5|29172.1|29081.1|29189.1|29098.1|29172|29081|36
1653574780000|2022-05-26 14:19:40|29174.7|29083.7|29180|29089|29186.2|29095.2|29169|29078|39
1653574790000|2022-05-26 14:19:50|29178.4|29087.4|29188.8|29097.8|29190.4|29099.4|29168.8|29077.8|38
1653574800000|2022-05-26 14:20:00|29189.1|29098.1|29185.2|29094.2|29193.7|29102.7|29184.3|29093.3|38
1653574810000|2022-05-26 14:20:10|29183.9|29092.9|29155.3|29064.3|29183.9|29092.9|29155.3|29064.3|37
1653574820000|2022-05-26 14:20:20|29153.5|29062.5|29154.2|29063.2|29154.5|29063.5|29123.6|29032.6|39
1653574830000|2022-05-26 14:20:30|29146.6|29055.6|29145.5|29054.5|29146.6|29055.6|29128.9|29037.9|40
1653574840000|2022-05-26 14:20:40|29146.4|29055.4|29148.6|29057.6|29151.3|29060.3|29135.9|29044.9|38
1653574850000|2022-05-26 14:20:50|29147.8|29056.8|29137|29046|29149.6|29058.6|29131.9|29040.9|39
1653574860000|2022-05-26 14:21:00|29142.2|29051.2|29135.9|29044.9|29146.2|29055.2|29133|29042|37
1653574870000|2022-05-26 14:21:10|29139.3|29048.3|29171.7|29080.7|29171.7|29080.7|29133.9|29042.9|36
1653574880000|2022-05-26 14:21:20|29174.7|29083.7|29189.8|29098.8|29190.2|29099.2|29166.8|29075.8|34
1653574890000|2022-05-26 14:21:30|29189.5|29098.5|29189.2|29098.2|29194.4|29103.4|29185.3|29094.3|37
1653574900000|2022-05-26 14:21:40|29191.7|29100.7|29187.4|29096.4|29191.7|29100.7|29182.5|29091.5|35
1653574910000|2022-05-26 14:21:50|29187.5|29096.5|29200.5|29109.5|29202.2|29111.2|29185.7|29094.7|34
1653574920000|2022-05-26 14:22:00|29201.7|29110.7|29212.7|29121.7|29221.7|29130.7|29200.8|29109.8|37
1653574930000|2022-05-26 14:22:10|29214.4|29123.4|29208|29117|29217.2|29126.2|29207.1|29116.1|35
1653574940000|2022-05-26 14:22:20|29208.3|29117.3|29205.4|29114.4|29208.3|29117.3|29193|29102|39
1653574950000|2022-05-26 14:22:30|29203|29112|29208.9|29117.9|29210.1|29119.1|29203|29112|35
1653574960000|2022-05-26 14:22:40|29208.5|29117.5|29223.4|29132.4|29228.7|29137.7|29208.5|29117.5|39
1653574970000|2022-05-26 14:22:50|29221.5|29130.5|29210.2|29119.2|29221.5|29130.5|29202.5|29111.5|37
1653574980000|2022-05-26 14:23:00|29210.6|29119.6|29203.8|29112.8|29212.4|29121.4|29202.4|29111.4|33
1653574990000|2022-05-26 14:23:10|29203.7|29112.7|29218.5|29127.5|29218.5|29127.5|29203.5|29112.5|33
1653575000000|2022-05-26 14:23:20|29211.9|29120.9|29216.5|29125.5|29216.5|29125.5|29200.7|29109.7|34
1653575010000|2022-05-26 14:23:30|29218.2|29127.2|29223.2|29132.2|29238.3|29147.3|29216.5|29125.5|39
1653575020000|2022-05-26 14:23:40|29226.5|29135.5|29223.4|29132.4|29233.2|29142.2|29216.3|29125.3|37
1653575030000|2022-05-26 14:23:50|29223.6|29132.6|29224.2|29133.2|29230.9|29139.9|29217.2|29126.2|38
1653575040000|2022-05-26 14:24:00|29224.9|29133.9|29225.6|29134.6|29229.4|29138.4|29221.2|29130.2|35
1653575050000|2022-05-26 14:24:10|29222.3|29131.3|29220.3|29129.3|29223.3|29132.3|29207.9|29116.9|40
1653575060000|2022-05-26 14:24:20|29220|29129|29217.8|29126.8|29220|29129|29200.6|29109.6|38
1653575070000|2022-05-26 14:24:30|29216.7|29125.7|29214.6|29123.6|29216.9|29125.9|29204.3|29113.3|38
1653575080000|2022-05-26 14:24:40|29215.2|29124.2|29211.8|29120.8|29217.2|29126.2|29211.8|29120.8|39
1653575090000|2022-05-26 14:24:50|29214|29123|29214.8|29123.8|29215.5|29124.5|29210.6|29119.6|36
1653575100000|2022-05-26 14:25:00|29214.9|29123.9|29227.5|29136.5|29232.1|29141.1|29214|29123|35
1653575110000|2022-05-26 14:25:10|29227.1|29136.1|29209.5|29118.5|29227.1|29136.1|29209.2|29118.2|31
1653575120000|2022-05-26 14:25:20|29206.7|29115.7|29246.7|29155.7|29248|29157|29206.7|29115.7|35
1653575130000|2022-05-26 14:25:30|29246.8|29155.8|29263.7|29172.7|29271.3|29180.3|29246.5|29155.5|32
1653575140000|2022-05-26 14:25:40|29263.8|29172.8|29273.3|29182.3|29287.4|29196.4|29263.8|29172.8|33
1653575150000|2022-05-26 14:25:50|29272.4|29181.4|29276.7|29185.7|29279.2|29188.2|29258.4|29167.4|33
1653575160000|2022-05-26 14:26:00|29278.4|29187.4|29264.1|29173.1|29284|29193|29263.6|29172.6|36
1653575170000|2022-05-26 14:26:10|29262.8|29171.8|29234.6|29143.6|29262.8|29171.8|29231|29140|39
1653575180000|2022-05-26 14:26:20|29234.3|29143.3|29236|29145|29241.9|29150.9|29230.7|29139.7|37
1653575190000|2022-05-26 14:26:30|29239.6|29148.6|29238.3|29147.3|29240.6|29149.6|29234.6|29143.6|28
1653575200000|2022-05-26 14:26:40|29238|29147|29213.8|29122.8|29238|29147|29213.8|29122.8|29
1653575210000|2022-05-26 14:26:50|29211.8|29120.8|29204.1|29113.1|29213.2|29122.2|29202.5|29111.5|38
1653575220000|2022-05-26 14:27:00|29203|29112|29201|29110|29212.4|29121.4|29201|29110|38
1653575230000|2022-05-26 14:27:10|29203.8|29112.8|29205.5|29114.5|29205.9|29114.9|29199.7|29108.7|37
1653575240000|2022-05-26 14:27:20|29202.8|29111.8|29165.5|29074.5|29202.8|29111.8|29164.3|29073.3|40
1653575250000|2022-05-26 14:27:30|29164.7|29073.7|29155.3|29064.3|29164.7|29073.7|29146.2|29055.2|39
1653575260000|2022-05-26 14:27:40|29155.7|29064.7|29154.7|29063.7|29156.1|29065.1|29147.4|29056.4|39
1653575270000|2022-05-26 14:27:50|29154.2|29063.2|29177.8|29086.8|29181.8|29090.8|29149.4|29058.4|37
1653575280000|2022-05-26 14:28:00|29175.9|29084.9|29175.9|29084.9|29185.8|29094.8|29171.7|29080.7|36
1653575290000|2022-05-26 14:28:10|29173.1|29082.1|29127.1|29036.1|29173.8|29082.8|29127.1|29036.1|39
1653575300000|2022-05-26 14:28:20|29129|29038|29135|29044|29142.6|29051.6|29126.3|29035.3|39
1653575310000|2022-05-26 14:28:30|29135.7|29044.7|29144.5|29053.5|29147.3|29056.3|29132.9|29041.9|34
1653575320000|2022-05-26 14:28:40|29145.9|29054.9|29135.7|29044.7|29151.3|29060.3|29131.8|29040.8|38
1653575330000|2022-05-26 14:28:50|29132.3|29041.3|29143.3|29052.3|29143.3|29052.3|29130.1|29039.1|31
1653575340000|2022-05-26 14:29:00|29142.6|29051.6|29139.9|29048.9|29142.6|29051.6|29133|29042|34
1653575350000|2022-05-26 14:29:10|29140.8|29049.8|29139.5|29048.5|29142.3|29051.3|29131.4|29040.4|37
1653575360000|2022-05-26 14:29:20|29138.2|29047.2|29131.9|29040.9|29140.9|29049.9|29126.7|29035.7|33
1653575370000|2022-05-26 14:29:30|29130.2|29039.2|29129.1|29038.1|29132.5|29041.5|29123.8|29032.8|37
1653575380000|2022-05-26 14:29:40|29129.3|29038.3|29115.3|29024.3|29131.1|29040.1|29111.7|29020.7|37
1653575390000|2022-05-26 14:29:50|29115.5|29024.5|29117.9|29026.9|29117.9|29026.9|29107.9|29016.9|37
1653575400000|2022-05-26 14:30:00|29118|29027|29144.5|29053.5|29145.1|29054.1|29114.6|29023.6|38
1653575410000|2022-05-26 14:30:10|29146.2|29055.2|29153.8|29062.8|29162.7|29071.7|29142.4|29051.4|39
1653575420000|2022-05-26 14:30:20|29155.3|29064.3|29115.2|29024.2|29155.3|29064.3|29115.2|29024.2|36
1653575430000|2022-05-26 14:30:30|29113.9|29022.9|29118.4|29027.4|29119.9|29028.9|29109.7|29018.7|35
1653575440000|2022-05-26 14:30:40|29117.4|29026.4|29103.2|29012.2|29117.4|29026.4|29101|29010|38
1653575450000|2022-05-26 14:30:50|29103.5|29012.5|29110.9|29019.9|29110.9|29019.9|29097.6|29006.6|38
1653575460000|2022-05-26 14:31:00|29111|29020|29120|29029|29130.9|29039.9|29111|29020|37
1653575470000|2022-05-26 14:31:10|29120.8|29029.8|29116.6|29025.6|29120.8|29029.8|29114.6|29023.6|40
1653575480000|2022-05-26 14:31:20|29118.2|29027.2|29134.9|29043.9|29139.9|29048.9|29117.7|29026.7|39
1653575490000|2022-05-26 14:31:30|29143.4|29052.4|29130.6|29039.6|29144.7|29053.7|29123.4|29032.4|37
1653575500000|2022-05-26 14:31:40|29130.4|29039.4|29129.4|29038.4|29134|29043|29128.1|29037.1|37
1653575510000|2022-05-26 14:31:50|29129.7|29038.7|29132.8|29041.8|29132.8|29041.8|29128|29037|35
1653575520000|2022-05-26 14:32:00|29131.6|29040.6|29129.4|29038.4|29131.7|29040.7|29124.9|29033.9|40
1653575530000|2022-05-26 14:32:10|29129.2|29038.2|29130.7|29039.7|29133|29042|29125.9|29034.9|38
1653575540000|2022-05-26 14:32:20|29130.9|29039.9|29129.6|29038.6|29131.8|29040.8|29125.9|29034.9|33
1653575550000|2022-05-26 14:32:30|29130.2|29039.2|29129.8|29038.8|29133.6|29042.6|29127.6|29036.6|36
1653575560000|2022-05-26 14:32:40|29129.6|29038.6|29135.5|29044.5|29141|29050|29128.8|29037.8|38
1653575570000|2022-05-26 14:32:50|29135.9|29044.9|29127.9|29036.9|29135.9|29044.9|29126.4|29035.4|34
1653575580000|2022-05-26 14:33:00|29128.5|29037.5|29122.6|29031.6|29130.1|29039.1|29122.6|29031.6|36
1653575590000|2022-05-26 14:33:10|29122.9|29031.9|29117.1|29026.1|29123.6|29032.6|29116.7|29025.7|37
1653575600000|2022-05-26 14:33:20|29117.5|29026.5|29115.3|29024.3|29117.8|29026.8|29100.6|29009.6|35
1653575610000|2022-05-26 14:33:30|29114.4|29023.4|29120.3|29029.3|29125.3|29034.3|29107.8|29016.8|36
1653575620000|2022-05-26 14:33:40|29118.7|29027.7|29111.2|29020.2|29121.8|29030.8|29108.9|29017.9|37
1653575630000|2022-05-26 14:33:50|29113|29022|29109.4|29018.4|29113.2|29022.2|29102|29011|38
1653575640000|2022-05-26 14:34:00|29110.2|29019.2|29108.5|29017.5|29111|29020|29106.7|29015.7|39
1653575650000|2022-05-26 14:34:10|29106.1|29015.1|29124.9|29033.9|29126.7|29035.7|29105.6|29014.6|39
1653575660000|2022-05-26 14:34:20|29124.5|29033.5|29129.5|29038.5|29130.1|29039.1|29123.7|29032.7|36
1653575670000|2022-05-26 14:34:30|29129.8|29038.8|29128.5|29037.5|29129.8|29038.8|29125.7|29034.7|38
1653575680000|2022-05-26 14:34:40|29128|29037|29138.6|29047.6|29138.6|29047.6|29125.9|29034.9|36
1653575690000|2022-05-26 14:34:50|29136.9|29045.9|29144.6|29053.6|29147.7|29056.7|29136.9|29045.9|33
1653575700000|2022-05-26 14:35:00|29145.7|29054.7|29149.7|29058.7|29152.9|29061.9|29137.6|29046.6|37
1653575710000|2022-05-26 14:35:10|29150.8|29059.8|29167.3|29076.3|29167.3|29076.3|29150.3|29059.3|37
1653575720000|2022-05-26 14:35:20|29167|29076|29172.1|29081.1|29183.5|29092.5|29167|29076|36
1653575730000|2022-05-26 14:35:30|29171.2|29080.2|29169.2|29078.2|29174.2|29083.2|29168.1|29077.1|37
1653575740000|2022-05-26 14:35:40|29168.1|29077.1|29178.8|29087.8|29184.3|29093.3|29168.1|29077.1|38
1653575750000|2022-05-26 14:35:50|29178.9|29087.9|29186.3|29095.3|29188.6|29097.6|29178.3|29087.3|38
1653575760000|2022-05-26 14:36:00|29186.5|29095.5|29210.1|29119.1|29210.1|29119.1|29186.5|29095.5|35
1653575770000|2022-05-26 14:36:10|29211.2|29120.2|29202.6|29111.6|29215.7|29124.7|29202.6|29111.6|36
1653575780000|2022-05-26 14:36:20|29203.2|29112.2|29196.9|29105.9|29204|29113|29191.5|29100.5|40
1653575790000|2022-05-26 14:36:30|29196.7|29105.7|29184.3|29093.3|29196.7|29105.7|29181.3|29090.3|36
1653575800000|2022-05-26 14:36:40|29182.4|29091.4|29190.1|29099.1|29192.5|29101.5|29182.4|29091.4|36
1653575810000|2022-05-26 14:36:50|29185.8|29094.8|29194.7|29103.7|29195.6|29104.6|29185.2|29094.2|33
1653575820000|2022-05-26 14:37:00|29194.6|29103.6|29192.5|29101.5|29196.9|29105.9|29189.4|29098.4|36
1653575830000|2022-05-26 14:37:10|29193.2|29102.2|29185.4|29094.4|29198.3|29107.3|29180.8|29089.8|38
1653575840000|2022-05-26 14:37:20|29183.3|29092.3|29164.4|29073.4|29185.4|29094.4|29164.4|29073.4|33
1653575850000|2022-05-26 14:37:30|29161.9|29070.9|29158.1|29067.1|29168.5|29077.5|29153|29062|39
1653575860000|2022-05-26 14:37:40|29158.5|29067.5|29172.1|29081.1|29177.2|29086.2|29158.5|29067.5|37
1653575870000|2022-05-26 14:37:50|29171.7|29080.7|29174.8|29083.8|29176.2|29085.2|29159|29068|38
1653575880000|2022-05-26 14:38:00|29172.6|29081.6|29173.6|29082.6|29174.5|29083.5|29169.4|29078.4|33
1653575890000|2022-05-26 14:38:10|29174.1|29083.1|29199.7|29108.7|29201.1|29110.1|29173.7|29082.7|37
1653575900000|2022-05-26 14:38:20|29198.2|29107.2|29191.2|29100.2|29200.2|29109.2|29191.2|29100.2|35
1653575910000|2022-05-26 14:38:30|29191.7|29100.7|29190.6|29099.6|29196.2|29105.2|29188.9|29097.9|33
1653575920000|2022-05-26 14:38:40|29189|29098|29187|29096|29195.5|29104.5|29186.6|29095.6|35
1653575930000|2022-05-26 14:38:50|29188.3|29097.3|29180.7|29089.7|29194.8|29103.8|29174.7|29083.7|29
1653575940000|2022-05-26 14:39:00|29176.2|29085.2|29178.7|29087.7|29178.7|29087.7|29162.3|29071.3|39
1653575950000|2022-05-26 14:39:10|29179.1|29088.1|29194.4|29103.4|29194.9|29103.9|29178.5|29087.5|36
1653575960000|2022-05-26 14:39:20|29189.6|29098.6|29194|29103|29194.2|29103.2|29186.8|29095.8|39
1653575970000|2022-05-26 14:39:30|29195.1|29104.1|29194.5|29103.5|29197.2|29106.2|29193.1|29102.1|25
1653575980000|2022-05-26 14:39:40|29193.4|29102.4|29188.1|29097.1|29195.4|29104.4|29186.6|29095.6|35
1653575990000|2022-05-26 14:39:50|29189.3|29098.3|29194.5|29103.5|29195.3|29104.3|29186.4|29095.4|35
1653576000000|2022-05-26 14:40:00|29195.5|29104.5|29192.2|29101.2|29195.5|29104.5|29187.8|29096.8|35
1653576010000|2022-05-26 14:40:10|29191.8|29100.8|29193.2|29102.2|29202.2|29111.2|29187.5|29096.5|36
1653576020000|2022-05-26 14:40:20|29192.4|29101.4|29194.4|29103.4|29197|29106|29192.4|29101.4|38
1653576030000|2022-05-26 14:40:30|29194.7|29103.7|29181.4|29090.4|29195.8|29104.8|29181.4|29090.4|35
1653576040000|2022-05-26 14:40:40|29180.1|29089.1|29176.4|29085.4|29180.1|29089.1|29171.7|29080.7|34
1653576050000|2022-05-26 14:40:50|29175.5|29084.5|29189.4|29098.4|29191|29100|29173.9|29082.9|33
1653576060000|2022-05-26 14:41:00|29186|29095|29178.1|29087.1|29186|29095|29176.4|29085.4|29
1653576070000|2022-05-26 14:41:10|29178.2|29087.2|29191.8|29100.8|29191.8|29100.8|29173.3|29082.3|35
1653576080000|2022-05-26 14:41:20|29191.9|29100.9|29206.6|29115.6|29210.5|29119.5|29191.2|29100.2|34
1653576090000|2022-05-26 14:41:30|29204.6|29113.6|29223.2|29132.2|29225|29134|29204.4|29113.4|30
1653576100000|2022-05-26 14:41:40|29225.2|29134.2|29228.4|29137.4|29229.1|29138.1|29223.8|29132.8|33
1653576110000|2022-05-26 14:41:50|29228.2|29137.2|29226.1|29135.1|29231.1|29140.1|29223|29132|33
1653576120000|2022-05-26 14:42:00|29220.8|29129.8|29225.3|29134.3|29230.4|29139.4|29220.8|29129.8|25
1653576130000|2022-05-26 14:42:10|29227.6|29136.6|29245.1|29154.1|29245.5|29154.5|29222.9|29131.9|35
1653576140000|2022-05-26 14:42:20|29244.2|29153.2|29242.2|29151.2|29246.8|29155.8|29239.7|29148.7|34
1653576150000|2022-05-26 14:42:30|29243.6|29152.6|29244.1|29153.1|29244.5|29153.5|29238.7|29147.7|31
1653576160000|2022-05-26 14:42:40|29244.6|29153.6|29242.3|29151.3|29262|29171|29242.3|29151.3|34
1653576170000|2022-05-26 14:42:50|29242.1|29151.1|29243.7|29152.7|29245.9|29154.9|29240.4|29149.4|34
1653576180000|2022-05-26 14:43:00|29243.2|29152.2|29259|29168|29265|29174|29241.6|29150.6|35
1653576190000|2022-05-26 14:43:10|29258.5|29167.5|29272.5|29181.5|29275.6|29184.6|29258.4|29167.4|35
1653576200000|2022-05-26 14:43:20|29273.1|29182.1|29308|29217|29308|29217|29269.7|29178.7|39
1653576210000|2022-05-26 14:43:30|29307.5|29216.5|29310.7|29219.7|29310.7|29219.7|29296|29205|38
1653576220000|2022-05-26 14:43:40|29311.6|29220.6|29311.6|29220.6|29315.6|29224.6|29304.3|29213.3|34
1653576230000|2022-05-26 14:43:50|29311.9|29220.9|29325.8|29234.8|29325.8|29234.8|29310.2|29219.2|30
1653576240000|2022-05-26 14:44:00|29332.6|29241.6|29350.4|29259.4|29375.6|29284.6|29332.6|29241.6|39
1653576250000|2022-05-26 14:44:10|29344.4|29253.4|29299|29208|29344.4|29253.4|29296.4|29205.4|38
1653576260000|2022-05-26 14:44:20|29299.3|29208.3|29277.9|29186.9|29299.3|29208.3|29277.7|29186.7|35
1653576270000|2022-05-26 14:44:30|29277.4|29186.4|29276.2|29185.2|29281.1|29190.1|29266.8|29175.8|36
1653576280000|2022-05-26 14:44:40|29274|29183|29289.2|29198.2|29291|29200|29264.7|29173.7|29
1653576290000|2022-05-26 14:44:50|29288.5|29197.5|29280.7|29189.7|29291.3|29200.3|29278.9|29187.9|33
1653576300000|2022-05-26 14:45:00|29282.5|29191.5|29258.6|29167.6|29284.7|29193.7|29257.1|29166.1|34
1653576310000|2022-05-26 14:45:10|29250.1|29159.1|29253.1|29162.1|29265.4|29174.4|29237.8|29146.8|37
1653576320000|2022-05-26 14:45:20|29255.7|29164.7|29231.5|29140.5|29255.7|29164.7|29225.9|29134.9|38
1653576330000|2022-05-26 14:45:30|29234.5|29143.5|29241.2|29150.2|29247.6|29156.6|29232.4|29141.4|38
1653576340000|2022-05-26 14:45:40|29242.2|29151.2|29237.3|29146.3|29246.5|29155.5|29232.7|29141.7|38
1653576350000|2022-05-26 14:45:50|29237.1|29146.1|29247.7|29156.7|29247.7|29156.7|29236.1|29145.1|30
1653576360000|2022-05-26 14:46:00|29247.5|29156.5|29242.7|29151.7|29252.5|29161.5|29242.7|29151.7|34
1653576370000|2022-05-26 14:46:10|29241.2|29150.2|29247.1|29156.1|29247.6|29156.6|29239.1|29148.1|36
1653576380000|2022-05-26 14:46:20|29248.9|29157.9|29265.5|29174.5|29277.1|29186.1|29246.8|29155.8|36
1653576390000|2022-05-26 14:46:30|29264.6|29173.6|29271.6|29180.6|29277|29186|29264.6|29173.6|34
1653576400000|2022-05-26 14:46:40|29274.6|29183.6|29270.7|29179.7|29274.6|29183.6|29265.9|29174.9|31
1653576410000|2022-05-26 14:46:50|29265.9|29174.9|29275.7|29184.7|29283.2|29192.2|29265.4|29174.4|35
1653576420000|2022-05-26 14:47:00|29276|29185|29271.5|29180.5|29276.5|29185.5|29268.2|29177.2|25
1653576430000|2022-05-26 14:47:10|29271.2|29180.2|29271.9|29180.9|29278.6|29187.6|29270.3|29179.3|20
1653576440000|2022-05-26 14:47:20|29271.8|29180.8|29270.5|29179.5|29274.4|29183.4|29270.5|29179.5|18
1653576450000|2022-05-26 14:47:30|29268.2|29177.2|29250.2|29159.2|29268.2|29177.2|29249.6|29158.6|29
1653576460000|2022-05-26 14:47:40|29249.5|29158.5|29252.3|29161.3|29252.3|29161.3|29247.4|29156.4|33
1653576470000|2022-05-26 14:47:50|29251.2|29160.2|29252|29161|29252|29161|29248|29157|34
1653576480000|2022-05-26 14:48:00|29256.3|29165.3|29259.6|29168.6|29263.6|29172.6|29254|29163|31
1653576490000|2022-05-26 14:48:10|29260.7|29169.7|29311|29220|29311|29220|29257.1|29166.1|35
1653576500000|2022-05-26 14:48:20|29310|29219|29301.2|29210.2|29310|29219|29298.8|29207.8|35
1653576510000|2022-05-26 14:48:30|29299.5|29208.5|29308.3|29217.3|29311.2|29220.2|29299.5|29208.5|34
1653576520000|2022-05-26 14:48:40|29308.5|29217.5|29303.4|29212.4|29310.1|29219.1|29301|29210|32
1653576530000|2022-05-26 14:48:50|29303.2|29212.2|29313.1|29222.1|29313.1|29222.1|29299.2|29208.2|36
1653576540000|2022-05-26 14:49:00|29311.9|29220.9|29321.4|29230.4|29326.7|29235.7|29310.3|29219.3|33
1653576550000|2022-05-26 14:49:10|29317.8|29226.8|29323.8|29232.8|29325|29234|29313.6|29222.6|36
1653576560000|2022-05-26 14:49:20|29323.1|29232.1|29295.3|29204.3|29323.1|29232.1|29295.3|29204.3|37
1653576570000|2022-05-26 14:49:30|29297.9|29206.9|29313|29222|29313.5|29222.5|29297.9|29206.9|34
1653576580000|2022-05-26 14:49:40|29311.9|29220.9|29308.1|29217.1|29311.9|29220.9|29304.7|29213.7|38
1653576590000|2022-05-26 14:49:50|29304.4|29213.4|29310.2|29219.2|29310.4|29219.4|29303.6|29212.6|35
1653576600000|2022-05-26 14:50:00|29309.6|29218.6|29308.2|29217.2|29321.1|29230.1|29308.2|29217.2|37
1653576610000|2022-05-26 14:50:10|29307.2|29216.2|29330.6|29239.6|29331.3|29240.3|29306.6|29215.6|35
1653576620000|2022-05-26 14:50:20|29330.8|29239.8|29345.5|29254.5|29345.5|29254.5|29327.9|29236.9|32
1653576630000|2022-05-26 14:50:30|29344.9|29253.9|29351.4|29260.4|29354.8|29263.8|29342|29251|38
1653576640000|2022-05-26 14:50:40|29349.3|29258.3|29334.2|29243.2|29350.1|29259.1|29329.3|29238.3|36
1653576650000|2022-05-26 14:50:50|29333.9|29242.9|29346.2|29255.2|29356.3|29265.3|29332.2|29241.2|34
1653576660000|2022-05-26 14:51:00|29346|29255|29333.3|29242.3|29354.2|29263.2|29331.1|29240.1|35
1653576670000|2022-05-26 14:51:10|29330.2|29239.2|29318.7|29227.7|29332.3|29241.3|29313|29222|36
1653576680000|2022-05-26 14:51:20|29316.6|29225.6|29304.9|29213.9|29319.2|29228.2|29301.1|29210.1|30
1653576690000|2022-05-26 14:51:30|29302.5|29211.5|29307.9|29216.9|29318.3|29227.3|29301.9|29210.9|36
1653576700000|2022-05-26 14:51:40|29307.5|29216.5|29306.9|29215.9|29310.1|29219.1|29304.5|29213.5|33
1653576710000|2022-05-26 14:51:50|29305.3|29214.3|29308.7|29217.7|29308.7|29217.7|29302.8|29211.8|32
1653576720000|2022-05-26 14:52:00|29310.2|29219.2|29302.9|29211.9|29310.2|29219.2|29292.4|29201.4|25
1653576730000|2022-05-26 14:52:10|29307.7|29216.7|29286.1|29195.1|29307.7|29216.7|29279.1|29188.1|28
1653576740000|2022-05-26 14:52:20|29285.9|29194.9|29293.7|29202.7|29299|29208|29279.7|29188.7|38
1653576750000|2022-05-26 14:52:30|29294.5|29203.5|29289.8|29198.8|29296.9|29205.9|29282.3|29191.3|34
1653576760000|2022-05-26 14:52:40|29281.9|29190.9|29279.4|29188.4|29288.3|29197.3|29275|29184|39
1653576770000|2022-05-26 14:52:50|29277.3|29186.3|29273.9|29182.9|29279|29188|29270.1|29179.1|37
1653576780000|2022-05-26 14:53:00|29275.2|29184.2|29275.4|29184.4|29277|29186|29268.9|29177.9|35
1653576790000|2022-05-26 14:53:10|29275.2|29184.2|29265|29174|29277|29186|29263.1|29172.1|33
1653576800000|2022-05-26 14:53:20|29256.7|29165.7|29268.5|29177.5|29272|29181|29255.4|29164.4|32
1653576810000|2022-05-26 14:53:30|29267.6|29176.6|29255.4|29164.4|29270.4|29179.4|29254.3|29163.3|30
1653576820000|2022-05-26 14:53:40|29254.1|29163.1|29241.9|29150.9|29260.9|29169.9|29234.3|29143.3|35
1653576830000|2022-05-26 14:53:50|29242.7|29151.7|29250.8|29159.8|29251.7|29160.7|29242.7|29151.7|36
1653576840000|2022-05-26 14:54:00|29251.6|29160.6|29237.5|29146.5|29251.6|29160.6|29230.4|29139.4|33
1653576850000|2022-05-26 14:54:10|29226.2|29135.2|29228.9|29137.9|29232.3|29141.3|29220.3|29129.3|28
1653576860000|2022-05-26 14:54:20|29234|29143|29233|29142|29234|29143|29208.5|29117.5|35
1653576870000|2022-05-26 14:54:30|29233.3|29142.3|29219.2|29128.2|29235.1|29144.1|29219.2|29128.2|36
1653576880000|2022-05-26 14:54:40|29218.9|29127.9|29233|29142|29233.1|29142.1|29218.9|29127.9|35
1653576890000|2022-05-26 14:54:50|29231.3|29140.3|29231.6|29140.6|29233.2|29142.2|29229.5|29138.5|35
1653576900000|2022-05-26 14:55:00|29231.5|29140.5|29230.8|29139.8|29233.1|29142.1|29227.7|29136.7|35
1653576910000|2022-05-26 14:55:10|29232.8|29141.8|29220.3|29129.3|29232.8|29141.8|29219.6|29128.6|36
1653576920000|2022-05-26 14:55:20|29224.3|29133.3|29230.7|29139.7|29232.2|29141.2|29217.3|29126.3|34
1653576930000|2022-05-26 14:55:30|29230.8|29139.8|29239.9|29148.9|29240.3|29149.3|29220.6|29129.6|35
1653576940000|2022-05-26 14:55:40|29238.4|29147.4|29236|29145|29242.7|29151.7|29233.5|29142.5|37
1653576950000|2022-05-26 14:55:50|29235.5|29144.5|29232.3|29141.3|29237|29146|29225.1|29134.1|40
1653576960000|2022-05-26 14:56:00|29232.1|29141.1|29231.5|29140.5|29247.7|29156.7|29229|29138|37
1653576970000|2022-05-26 14:56:10|29232.6|29141.6|29244.3|29153.3|29244.3|29153.3|29232.5|29141.5|39
1653576980000|2022-05-26 14:56:20|29243|29152|29246.2|29155.2|29250.8|29159.8|29241.5|29150.5|34
1653576990000|2022-05-26 14:56:30|29246.6|29155.6|29245.6|29154.6|29248.5|29157.5|29242.7|29151.7|36
1653577000000|2022-05-26 14:56:40|29244.9|29153.9|29259.2|29168.2|29261.4|29170.4|29244.7|29153.7|29
1653577010000|2022-05-26 14:56:50|29261|29170|29263.5|29172.5|29267.2|29176.2|29259.7|29168.7|27
1653577020000|2022-05-26 14:57:00|29263.2|29172.2|29247.1|29156.1|29263.4|29172.4|29244.2|29153.2|38
1653577030000|2022-05-26 14:57:10|29247.5|29156.5|29225.8|29134.8|29249|29158|29224|29133|37
1653577040000|2022-05-26 14:57:20|29226.8|29135.8|29232.8|29141.8|29235.3|29144.3|29226.8|29135.8|33
1653577050000|2022-05-26 14:57:30|29233|29142|29231.5|29140.5|29241|29150|29227|29136|32
1653577060000|2022-05-26 14:57:40|29231|29140|29240.6|29149.6|29240.6|29149.6|29228.5|29137.5|32
1653577070000|2022-05-26 14:57:50|29240.7|29149.7|29239.7|29148.7|29240.7|29149.7|29235.6|29144.6|32
1653577080000|2022-05-26 14:58:00|29238.8|29147.8|29235.3|29144.3|29251.6|29160.6|29235.3|29144.3|36
1653577090000|2022-05-26 14:58:10|29234.7|29143.7|29231.2|29140.2|29236|29145|29230.4|29139.4|37
1653577100000|2022-05-26 14:58:20|29230.6|29139.6|29231.4|29140.4|29232.5|29141.5|29230.6|29139.6|31
1653577110000|2022-05-26 14:58:30|29231.7|29140.7|29231.5|29140.5|29233.7|29142.7|29226|29135|32
1653577120000|2022-05-26 14:58:40|29232.1|29141.1|29235.2|29144.2|29235.6|29144.6|29229.5|29138.5|35
1653577130000|2022-05-26 14:58:50|29235.5|29144.5|29241.9|29150.9|29244.5|29153.5|29235.5|29144.5|29
1653577140000|2022-05-26 14:59:00|29241.3|29150.3|29236.5|29145.5|29243.9|29152.9|29236.1|29145.1|33
1653577150000|2022-05-26 14:59:10|29236|29145|29241.9|29150.9|29242.1|29151.1|29236|29145|33
1653577160000|2022-05-26 14:59:20|29241.6|29150.6|29252.1|29161.1|29254.3|29163.3|29241.5|29150.5|31
1653577170000|2022-05-26 14:59:30|29252.3|29161.3|29262.4|29171.4|29262.6|29171.6|29252.3|29161.3|30
1653577180000|2022-05-26 14:59:40|29262.2|29171.2|29268.7|29177.7|29269.2|29178.2|29262|29171|31
1653577190000|2022-05-26 14:59:50|29269.5|29178.5|29272.3|29181.3|29277.2|29186.2|29268.7|29177.7|34
1653577200000|2022-05-26 15:00:00|29272.8|29181.8|29264.5|29173.5|29276.3|29185.3|29263.4|29172.4|32
1653577210000|2022-05-26 15:00:10|29265|29174|29247.3|29156.3|29265|29174|29246.4|29155.4|36
1653577220000|2022-05-26 15:00:20|29246.9|29155.9|29264.1|29173.1|29266.3|29175.3|29246.9|29155.9|37
1653577230000|2022-05-26 15:00:30|29264.2|29173.2|29283.6|29192.6|29296.2|29205.2|29259.6|29168.6|35
1653577240000|2022-05-26 15:00:40|29284.7|29193.7|29296.2|29205.2|29303.9|29212.9|29284.5|29193.5|36
1653577250000|2022-05-26 15:00:50|29292.2|29201.2|29279.3|29188.3|29292.2|29201.2|29279.3|29188.3|38
1653577260000|2022-05-26 15:01:00|29281.2|29190.2|29283.5|29192.5|29283.5|29192.5|29276.7|29185.7|37
1653577270000|2022-05-26 15:01:10|29285|29194|29323.5|29232.5|29324.7|29233.7|29285|29194|35
1653577280000|2022-05-26 15:01:20|29324|29233|29333|29242|29333.8|29242.8|29324|29233|38
1653577290000|2022-05-26 15:01:30|29332.9|29241.9|29325|29234|29334.5|29243.5|29323.5|29232.5|37
1653577300000|2022-05-26 15:01:40|29324.8|29233.8|29332.8|29241.8|29333.9|29242.9|29322.6|29231.6|39
1653577310000|2022-05-26 15:01:50|29331.4|29240.4|29342.3|29251.3|29342.3|29251.3|29331.4|29240.4|33
1653577320000|2022-05-26 15:02:00|29342.2|29251.2|29349.9|29258.9|29371.6|29280.6|29342.1|29251.1|39
1653577330000|2022-05-26 15:02:10|29358.1|29267.1|29341.5|29250.5|29358.1|29267.1|29337.6|29246.6|37
1653577340000|2022-05-26 15:02:20|29340.5|29249.5|29356|29265|29356|29265|29335.2|29244.2|37
1653577350000|2022-05-26 15:02:30|29358.4|29267.4|29374.7|29283.7|29377.5|29286.5|29358.4|29267.4|34
1653577360000|2022-05-26 15:02:40|29377.4|29286.4|29400.2|29309.2|29412.1|29321.1|29377.4|29286.4|38
1653577370000|2022-05-26 15:02:50|29402.5|29311.5|29399.9|29308.9|29406.3|29315.3|29382.7|29291.7|38
1653577380000|2022-05-26 15:03:00|29402.6|29311.6|29413.4|29322.4|29417.9|29326.9|29401.4|29310.4|39
1653577390000|2022-05-26 15:03:10|29417|29326|29436.9|29345.9|29440.9|29349.9|29417|29326|40
1653577400000|2022-05-26 15:03:20|29437.2|29346.2|29441.7|29350.7|29442.2|29351.2|29432|29341|39
1653577410000|2022-05-26 15:03:30|29441.4|29350.4|29406.2|29315.2|29441.8|29350.8|29403.4|29312.4|39
1653577420000|2022-05-26 15:03:40|29407.5|29316.5|29424.2|29333.2|29435.9|29344.9|29406.3|29315.3|38
1653577430000|2022-05-26 15:03:50|29423.9|29332.9|29442.9|29351.9|29442.9|29351.9|29421.6|29330.6|35
1653577440000|2022-05-26 15:04:00|29443.7|29352.7|29444.9|29353.9|29449.7|29358.7|29441.1|29350.1|33
1653577450000|2022-05-26 15:04:10|29444.7|29353.7|29420|29329|29445.5|29354.5|29417.9|29326.9|34
1653577460000|2022-05-26 15:04:20|29418|29327|29420.4|29329.4|29428.1|29337.1|29415.6|29324.6|35
1653577470000|2022-05-26 15:04:30|29417.9|29326.9|29435.9|29344.9|29435.9|29344.9|29417.9|29326.9|32
1653577480000|2022-05-26 15:04:40|29436.3|29345.3|29431.2|29340.2|29440.7|29349.7|29429.1|29338.1|33
1653577490000|2022-05-26 15:04:50|29431.6|29340.6|29414.3|29323.3|29431.6|29340.6|29410.9|29319.9|35
1653577500000|2022-05-26 15:05:00|29413.9|29322.9|29415.2|29324.2|29417.8|29326.8|29411.5|29320.5|34
1653577510000|2022-05-26 15:05:10|29416.8|29325.8|29422.1|29331.1|29428.5|29337.5|29416.8|29325.8|36
1653577520000|2022-05-26 15:05:20|29424.4|29333.4|29424|29333|29424.9|29333.9|29420.8|29329.8|37
1653577530000|2022-05-26 15:05:30|29421.6|29330.6|29423.2|29332.2|29433.4|29342.4|29421.1|29330.1|37
1653577540000|2022-05-26 15:05:40|29422.1|29331.1|29454|29363|29457.8|29366.8|29421.4|29330.4|32
1653577550000|2022-05-26 15:05:50|29450.4|29359.4|29439.7|29348.7|29450.4|29359.4|29436|29345|36
1653577560000|2022-05-26 15:06:00|29439.4|29348.4|29433.1|29342.1|29445.9|29354.9|29432.7|29341.7|39
1653577570000|2022-05-26 15:06:10|29434.4|29343.4|29426.5|29335.5|29443.4|29352.4|29425.7|29334.7|35
1653577580000|2022-05-26 15:06:20|29425.7|29334.7|29422.6|29331.6|29425.7|29334.7|29418.3|29327.3|34
1653577590000|2022-05-26 15:06:30|29422.8|29331.8|29424.1|29333.1|29427.1|29336.1|29421.1|29330.1|36
1653577600000|2022-05-26 15:06:40|29428.1|29337.1|29434.9|29343.9|29436.6|29345.6|29426.9|29335.9|40
1653577610000|2022-05-26 15:06:50|29433.7|29342.7|29434.3|29343.3|29438|29347|29428.8|29337.8|39
1653577620000|2022-05-26 15:07:00|29434.5|29343.5|29486.1|29395.1|29508|29417|29433.6|29342.6|37
1653577630000|2022-05-26 15:07:10|29490|29399|29453.5|29362.5|29493.5|29402.5|29443.2|29352.2|39
1653577640000|2022-05-26 15:07:20|29452.5|29361.5|29448.8|29357.8|29452.5|29361.5|29423.5|29332.5|40
1653577650000|2022-05-26 15:07:30|29446.7|29355.7|29432.4|29341.4|29446.7|29355.7|29429.1|29338.1|39
1653577660000|2022-05-26 15:07:40|29432.5|29341.5|29439.5|29348.5|29446.8|29355.8|29432.5|29341.5|34
1653577670000|2022-05-26 15:07:50|29439.2|29348.2|29429.9|29338.9|29441.7|29350.7|29426|29335|37
1653577680000|2022-05-26 15:08:00|29432.7|29341.7|29425.2|29334.2|29443.2|29352.2|29425.2|29334.2|39
1653577690000|2022-05-26 15:08:10|29426.7|29335.7|29418.7|29327.7|29427|29336|29408.5|29317.5|39
1653577700000|2022-05-26 15:08:20|29419.1|29328.1|29416.1|29325.1|29423.2|29332.2|29412.5|29321.5|37
1653577710000|2022-05-26 15:08:30|29414.3|29323.3|29417.4|29326.4|29421.7|29330.7|29406.2|29315.2|36
1653577720000|2022-05-26 15:08:40|29417.3|29326.3|29408.7|29317.7|29417.8|29326.8|29406.6|29315.6|37
1653577730000|2022-05-26 15:08:50|29411.7|29320.7|29415.8|29324.8|29417.3|29326.3|29401.3|29310.3|36
1653577740000|2022-05-26 15:09:00|29410.2|29319.2|29401.7|29310.7|29414.6|29323.6|29401.7|29310.7|31
1653577750000|2022-05-26 15:09:10|29402.8|29311.8|29402.7|29311.7|29407.2|29316.2|29395.6|29304.6|34
1653577760000|2022-05-26 15:09:20|29396.6|29305.6|29372.3|29281.3|29404|29313|29372.3|29281.3|33
1653577770000|2022-05-26 15:09:30|29372.7|29281.7|29388.2|29297.2|29390.1|29299.1|29372.4|29281.4|38
1653577780000|2022-05-26 15:09:40|29388.6|29297.6|29370.9|29279.9|29388.6|29297.6|29368.8|29277.8|28
1653577790000|2022-05-26 15:09:50|29369.4|29278.4|29381.4|29290.4|29382.7|29291.7|29369.4|29278.4|29
1653577800000|2022-05-26 15:10:00|29381.6|29290.6|29385.2|29294.2|29385.2|29294.2|29379|29288|20
1653577810000|2022-05-26 15:10:10|29383.3|29292.3|29381.9|29290.9|29383.3|29292.3|29381.9|29290.9|16
1653577820000|2022-05-26 15:10:20|29382.1|29291.1|29396.9|29305.9|29397.7|29306.7|29382.1|29291.1|26
1653577830000|2022-05-26 15:10:30|29397.1|29306.1|29378|29287|29403.8|29312.8|29378|29287|30
1653577840000|2022-05-26 15:10:40|29378.2|29287.2|29385.9|29294.9|29386.2|29295.2|29378.2|29287.2|35
1653577850000|2022-05-26 15:10:50|29385.6|29294.6|29374.4|29283.4|29385.6|29294.6|29367.3|29276.3|32
1653577860000|2022-05-26 15:11:00|29373.6|29282.6|29376.1|29285.1|29377.8|29286.8|29369.9|29278.9|33
1653577870000|2022-05-26 15:11:10|29377.1|29286.1|29377.4|29286.4|29377.8|29286.8|29372.9|29281.9|30
1653577880000|2022-05-26 15:11:20|29374.6|29283.6|29398.9|29307.9|29398.9|29307.9|29374.6|29283.6|36
1653577890000|2022-05-26 15:11:30|29400.5|29309.5|29407.8|29316.8|29408.5|29317.5|29400.5|29309.5|33
1653577900000|2022-05-26 15:11:40|29407.9|29316.9|29390.8|29299.8|29407.9|29316.9|29390.1|29299.1|30
1653577910000|2022-05-26 15:11:50|29390.4|29299.4|29383.1|29292.1|29390.6|29299.6|29382|29291|23
1653577920000|2022-05-26 15:12:00|29383.4|29292.4|29406.3|29315.3|29406.3|29315.3|29383.4|29292.4|21
1653577930000|2022-05-26 15:12:10|29404.8|29313.8|29382.5|29291.5|29406.3|29315.3|29382.5|29291.5|30
1653577940000|2022-05-26 15:12:20|29382.8|29291.8|29392.9|29301.9|29395.2|29304.2|29380.7|29289.7|31
1653577950000|2022-05-26 15:12:30|29392.8|29301.8|29390.3|29299.3|29393.5|29302.5|29385.9|29294.9|30
1653577960000|2022-05-26 15:12:40|29392.7|29301.7|29390.9|29299.9|29392.7|29301.7|29386.6|29295.6|30
1653577970000|2022-05-26 15:12:50|29391.2|29300.2|29383.4|29292.4|29391.2|29300.2|29381.6|29290.6|33
1653577980000|2022-05-26 15:13:00|29385.9|29294.9|29385.6|29294.6|29394|29303|29381|29290|34
1653577990000|2022-05-26 15:13:10|29385.4|29294.4|29380.3|29289.3|29386.9|29295.9|29376.2|29285.2|34
1653578000000|2022-05-26 15:13:20|29380.7|29289.7|29380.5|29289.5|29383.2|29292.2|29380.3|29289.3|34
1653578010000|2022-05-26 15:13:30|29380.3|29289.3|29379.1|29288.1|29380.9|29289.9|29378.4|29287.4|36
1653578020000|2022-05-26 15:13:40|29379.2|29288.2|29395.3|29304.3|29395.3|29304.3|29376.7|29285.7|34
1653578030000|2022-05-26 15:13:50|29394.9|29303.9|29402.3|29311.3|29402.3|29311.3|29394.4|29303.4|33
1653578040000|2022-05-26 15:14:00|29399.6|29308.6|29400.2|29309.2|29406.1|29315.1|29397.9|29306.9|29
1653578050000|2022-05-26 15:14:10|29400.4|29309.4|29399.7|29308.7|29403.4|29312.4|29399.7|29308.7|16
1653578060000|2022-05-26 15:14:20|29398.5|29307.5|29402.7|29311.7|29403.1|29312.1|29398.5|29307.5|8
1653578070000|2022-05-26 15:14:30|29402.8|29311.8|29408.7|29317.7|29408.7|29317.7|29402.8|29311.8|8
1653578080000|2022-05-26 15:14:40|29405.5|29314.5|29428.3|29337.3|29437.4|29346.4|29405.5|29314.5|39
1653578090000|2022-05-26 15:14:50|29428.4|29337.4|29434.1|29343.1|29437.5|29346.5|29428.4|29337.4|29
1653578100000|2022-05-26 15:15:00|29432.8|29341.8|29437.9|29346.9|29447.7|29356.7|29432.8|29341.8|38
1653578110000|2022-05-26 15:15:10|29437.1|29346.1|29416.2|29325.2|29437.1|29346.1|29416.2|29325.2|32
1653578120000|2022-05-26 15:15:20|29416.6|29325.6|29411.3|29320.3|29418.7|29327.7|29410.8|29319.8|35
1653578130000|2022-05-26 15:15:30|29411.9|29320.9|29409.7|29318.7|29411.9|29320.9|29402.4|29311.4|33
1653578140000|2022-05-26 15:15:40|29412.6|29321.6|29403.3|29312.3|29412.6|29321.6|29403|29312|34
1653578150000|2022-05-26 15:15:50|29403.2|29312.2|29409.2|29318.2|29412.2|29321.2|29403|29312|34
1653578160000|2022-05-26 15:16:00|29409.3|29318.3|29413.4|29322.4|29414.6|29323.6|29404.1|29313.1|37
1653578170000|2022-05-26 15:16:10|29414.3|29323.3|29418.3|29327.3|29426.4|29335.4|29411.6|29320.6|32
1653578180000|2022-05-26 15:16:20|29420.1|29329.1|29423.5|29332.5|29430.5|29339.5|29420.1|29329.1|31
1653578190000|2022-05-26 15:16:30|29422.9|29331.9|29423|29332|29427.4|29336.4|29418.5|29327.5|35
1653578200000|2022-05-26 15:16:40|29422.6|29331.6|29416.6|29325.6|29422.6|29331.6|29415.8|29324.8|27
1653578210000|2022-05-26 15:16:50|29417.1|29326.1|29419.2|29328.2|29419.6|29328.6|29413.6|29322.6|36
1653578220000|2022-05-26 15:17:00|29415.6|29324.6|29415.5|29324.5|29418.3|29327.3|29414.3|29323.3|24
1653578230000|2022-05-26 15:17:10|29417.1|29326.1|29416.1|29325.1|29418.9|29327.9|29413.1|29322.1|34
1653578240000|2022-05-26 15:17:20|29414.9|29323.9|29415|29324|29418.6|29327.6|29412.5|29321.5|24
1653578250000|2022-05-26 15:17:30|29415.8|29324.8|29438.1|29347.1|29438.1|29347.1|29415.5|29324.5|31
1653578260000|2022-05-26 15:17:40|29432.1|29341.1|29458.7|29367.7|29458.7|29367.7|29432.1|29341.1|32
1653578270000|2022-05-26 15:17:50|29462.1|29371.1|29462.1|29371.1|29467|29376|29450.6|29359.6|27
1653578280000|2022-05-26 15:18:00|29462.2|29371.2|29472.3|29381.3|29484.7|29393.7|29461.9|29370.9|35
1653578290000|2022-05-26 15:18:10|29473.7|29382.7|29458.1|29367.1|29474.9|29383.9|29458.1|29367.1|36
1653578300000|2022-05-26 15:18:20|29458|29367|29444|29353|29458|29367|29434.1|29343.1|35
1653578310000|2022-05-26 15:18:30|29444.2|29353.2|29444.8|29353.8|29445.6|29354.6|29434.5|29343.5|32
1653578320000|2022-05-26 15:18:40|29444.4|29353.4|29432.8|29341.8|29445.3|29354.3|29430.6|29339.6|27
1653578330000|2022-05-26 15:18:50|29433.3|29342.3|29430.5|29339.5|29433.3|29342.3|29426.1|29335.1|38
1653578340000|2022-05-26 15:19:00|29431.6|29340.6|29433.7|29342.7|29439.3|29348.3|29427.3|29336.3|34
1653578350000|2022-05-26 15:19:10|29433.1|29342.1|29433.8|29342.8|29435.5|29344.5|29431.5|29340.5|34
1653578360000|2022-05-26 15:19:20|29434.5|29343.5|29424.6|29333.6|29440.7|29349.7|29424.1|29333.1|33
1653578370000|2022-05-26 15:19:30|29425.3|29334.3|29426.2|29335.2|29427.5|29336.5|29419.1|29328.1|39
1653578380000|2022-05-26 15:19:40|29423|29332|29424.9|29333.9|29426.2|29335.2|29420.3|29329.3|35
1653578390000|2022-05-26 15:19:50|29424.5|29333.5|29437.8|29346.8|29437.8|29346.8|29420.7|29329.7|36
1653578400000|2022-05-26 15:20:00|29433.4|29342.4|29422|29331|29435.4|29344.4|29418.9|29327.9|36
1653578410000|2022-05-26 15:20:10|29423.2|29332.2|29423.3|29332.3|29423.4|29332.4|29418.5|29327.5|26
1653578420000|2022-05-26 15:20:20|29418.7|29327.7|29419|29328|29421.8|29330.8|29414.2|29323.2|31
1653578430000|2022-05-26 15:20:30|29418.9|29327.9|29426.6|29335.6|29430.3|29339.3|29413|29322|34
1653578440000|2022-05-26 15:20:40|29425.9|29334.9|29432.9|29341.9|29435.9|29344.9|29424.3|29333.3|30
1653578450000|2022-05-26 15:20:50|29430.2|29339.2|29439.1|29348.1|29440.9|29349.9|29429|29338|37
1653578460000|2022-05-26 15:21:00|29441|29350|29461.9|29370.9|29467.7|29376.7|29441|29350|32
1653578470000|2022-05-26 15:21:10|29462.6|29371.6|29486|29395|29486|29395|29459.9|29368.9|36
1653578480000|2022-05-26 15:21:20|29485.2|29394.2|29487.9|29396.9|29489.1|29398.1|29484.4|29393.4|33
1653578490000|2022-05-26 15:21:30|29487.3|29396.3|29487.9|29396.9|29490|29399|29479.2|29388.2|31
1653578500000|2022-05-26 15:21:40|29488|29397|29501.4|29410.4|29507.9|29416.9|29486.9|29395.9|36
1653578510000|2022-05-26 15:21:50|29501.3|29410.3|29490.1|29399.1|29501.3|29410.3|29475.4|29384.4|38
1653578520000|2022-05-26 15:22:00|29490.6|29399.6|29475.5|29384.5|29495|29404|29473.6|29382.6|33
1653578530000|2022-05-26 15:22:10|29473.9|29382.9|29446|29355|29477|29386|29443.7|29352.7|36
1653578540000|2022-05-26 15:22:20|29446.8|29355.8|29450|29359|29451|29360|29436.1|29345.1|40
1653578550000|2022-05-26 15:22:30|29447.5|29356.5|29446.6|29355.6|29449|29358|29444.6|29353.6|35
1653578560000|2022-05-26 15:22:40|29445|29354|29432.9|29341.9|29446.1|29355.1|29429.9|29338.9|36
1653578570000|2022-05-26 15:22:50|29430.3|29339.3|29421.3|29330.3|29430.3|29339.3|29421|29330|34
1653578580000|2022-05-26 15:23:00|29420.2|29329.2|29416.9|29325.9|29423.7|29332.7|29413.8|29322.8|33
1653578590000|2022-05-26 15:23:10|29417.2|29326.2|29414.6|29323.6|29418.9|29327.9|29404.4|29313.4|37
1653578600000|2022-05-26 15:23:20|29414|29323|29409.1|29318.1|29414.4|29323.4|29399|29308|37
1653578610000|2022-05-26 15:23:30|29409.7|29318.7|29413.6|29322.6|29418.9|29327.9|29408.6|29317.6|37
1653578620000|2022-05-26 15:23:40|29414|29323|29405.2|29314.2|29415|29324|29403.5|29312.5|36
1653578630000|2022-05-26 15:23:50|29405.4|29314.4|29409.2|29318.2|29409.6|29318.6|29402.2|29311.2|33
1653578640000|2022-05-26 15:24:00|29409|29318|29402.2|29311.2|29418|29327|29402.2|29311.2|37
1653578650000|2022-05-26 15:24:10|29401.1|29310.1|29409.7|29318.7|29411.3|29320.3|29391.6|29300.6|36
1653578660000|2022-05-26 15:24:20|29405.4|29314.4|29411.5|29320.5|29411.7|29320.7|29405|29314|33
1653578670000|2022-05-26 15:24:30|29411|29320|29404.8|29313.8|29414.4|29323.4|29399.7|29308.7|28
1653578680000|2022-05-26 15:24:40|29399.6|29308.6|29401.1|29310.1|29406.3|29315.3|29396.4|29305.4|31
1653578690000|2022-05-26 15:24:50|29398|29307|29398.7|29307.7|29402|29311|29396.1|29305.1|24
1653578700000|2022-05-26 15:25:00|29397.9|29306.9|29413.1|29322.1|29415.6|29324.6|29397.9|29306.9|35
1653578710000|2022-05-26 15:25:10|29411.5|29320.5|29412.9|29321.9|29423|29332|29410.1|29319.1|36
1653578720000|2022-05-26 15:25:20|29412.5|29321.5|29424.4|29333.4|29424.4|29333.4|29411.7|29320.7|32
1653578730000|2022-05-26 15:25:30|29421.7|29330.7|29424.8|29333.8|29427.3|29336.3|29421.6|29330.6|31
1653578740000|2022-05-26 15:25:40|29425.8|29334.8|29430.4|29339.4|29430.9|29339.9|29424.9|29333.9|35
1653578750000|2022-05-26 15:25:50|29430.1|29339.1|29419|29328|29430.1|29339.1|29418.9|29327.9|32
1653578760000|2022-05-26 15:26:00|29419.5|29328.5|29428.4|29337.4|29429.5|29338.5|29419.2|29328.2|31
1653578770000|2022-05-26 15:26:10|29429.6|29338.6|29429.5|29338.5|29431.5|29340.5|29427.3|29336.3|32
1653578780000|2022-05-26 15:26:20|29429.7|29338.7|29428.5|29337.5|29433.3|29342.3|29428.4|29337.4|33
1653578790000|2022-05-26 15:26:30|29429.1|29338.1|29430|29339|29431.7|29340.7|29427.7|29336.7|35
1653578800000|2022-05-26 15:26:40|29431|29340|29426.6|29335.6|29431|29340|29424.9|29333.9|37
1653578810000|2022-05-26 15:26:50|29426.5|29335.5|29428.1|29337.1|29433.4|29342.4|29425|29334|28
1653578820000|2022-05-26 15:27:00|29429.6|29338.6|29428.6|29337.6|29434|29343|29423|29332|36
1653578830000|2022-05-26 15:27:10|29427.6|29336.6|29403|29312|29427.6|29336.6|29402.4|29311.4|34
1653578840000|2022-05-26 15:27:20|29403.5|29312.5|29409.9|29318.9|29410.2|29319.2|29401.2|29310.2|32
1653578850000|2022-05-26 15:27:30|29408.6|29317.6|29391.3|29300.3|29409.5|29318.5|29380|29289|38
1653578860000|2022-05-26 15:27:40|29383.5|29292.5|29388.2|29297.2|29399|29308|29383.5|29292.5|34
1653578870000|2022-05-26 15:27:50|29387.8|29296.8|29387.5|29296.5|29390.6|29299.6|29383.7|29292.7|33
1653578880000|2022-05-26 15:28:00|29389.1|29298.1|29395.9|29304.9|29395.9|29304.9|29382.7|29291.7|33
1653578890000|2022-05-26 15:28:10|29396.7|29305.7|29401.1|29310.1|29402.5|29311.5|29392.9|29301.9|32
1653578900000|2022-05-26 15:28:20|29399.3|29308.3|29392.2|29301.2|29399.3|29308.3|29386.5|29295.5|35
1653578910000|2022-05-26 15:28:30|29392.5|29301.5|29374.9|29283.9|29395.6|29304.6|29374.7|29283.7|36
1653578920000|2022-05-26 15:28:40|29390.4|29299.4|29388.7|29297.7|29390.4|29299.4|29371.4|29280.4|29
1653578930000|2022-05-26 15:28:50|29390.4|29299.4|29371|29280|29390.4|29299.4|29370.7|29279.7|19
1653578940000|2022-05-26 15:29:00|29371.6|29280.6|29371|29280|29375.3|29284.3|29368.7|29277.7|32
1653578950000|2022-05-26 15:29:10|29369.9|29278.9|29369.8|29278.8|29371.6|29280.6|29361.1|29270.1|29
1653578960000|2022-05-26 15:29:20|29371|29280|29370.4|29279.4|29381.7|29290.7|29368.2|29277.2|38
1653578970000|2022-05-26 15:29:30|29369.2|29278.2|29367.3|29276.3|29372.1|29281.1|29364.6|29273.6|32
1653578980000|2022-05-26 15:29:40|29367|29276|29366.2|29275.2|29367.1|29276.1|29360.4|29269.4|34
1653578990000|2022-05-26 15:29:50|29368.4|29277.4|29353.3|29262.3|29371.2|29280.2|29353.3|29262.3|35
1653579000000|2022-05-26 15:30:00|29356.1|29265.1|29357.3|29266.3|29375.6|29284.6|29356.1|29265.1|31
1653579010000|2022-05-26 15:30:10|29356.9|29265.9|29366.2|29275.2|29366.2|29275.2|29352|29261|25
1653579020000|2022-05-26 15:30:20|29365.8|29274.8|29327.4|29236.4|29365.8|29274.8|29303.3|29212.3|36
1653579030000|2022-05-26 15:30:30|29333|29242|29299.1|29208.1|29341|29250|29299.1|29208.1|37
1653579040000|2022-05-26 15:30:40|29293.7|29202.7|29290.9|29199.9|29313.3|29222.3|29289.2|29198.2|39
1653579050000|2022-05-26 15:30:50|29291.6|29200.6|29290.1|29199.1|29310.4|29219.4|29287.7|29196.7|38
1653579060000|2022-05-26 15:31:00|29291.1|29200.1|29317.8|29226.8|29317.8|29226.8|29291.1|29200.1|38
1653579070000|2022-05-26 15:31:10|29318.8|29227.8|29349.1|29258.1|29351|29260|29313.4|29222.4|36
1653579080000|2022-05-26 15:31:20|29352.6|29261.6|29347.8|29256.8|29353.8|29262.8|29342.1|29251.1|37
1653579090000|2022-05-26 15:31:30|29345.3|29254.3|29360.3|29269.3|29362.5|29271.5|29343.3|29252.3|34
1653579100000|2022-05-26 15:31:40|29357.6|29266.6|29364.7|29273.7|29365.6|29274.6|29349.4|29258.4|33
1653579110000|2022-05-26 15:31:50|29364|29273|29359.2|29268.2|29364.7|29273.7|29357.3|29266.3|38
1653579120000|2022-05-26 15:32:00|29359.4|29268.4|29363.1|29272.1|29365.3|29274.3|29355.2|29264.2|32
1653579130000|2022-05-26 15:32:10|29362.7|29271.7|29366.4|29275.4|29366.5|29275.5|29361.7|29270.7|35
1653579140000|2022-05-26 15:32:20|29362.6|29271.6|29362.6|29271.6|29366.7|29275.7|29362|29271|31
1653579150000|2022-05-26 15:32:30|29363.3|29272.3|29352.1|29261.1|29363.3|29272.3|29350.8|29259.8|37
1653579160000|2022-05-26 15:32:40|29352.4|29261.4|29346.4|29255.4|29352.4|29261.4|29344.4|29253.4|34
1653579170000|2022-05-26 15:32:50|29348.4|29257.4|29354.1|29263.1|29354.2|29263.2|29344.7|29253.7|37
1653579180000|2022-05-26 15:33:00|29354.2|29263.2|29336.5|29245.5|29355.6|29264.6|29333.3|29242.3|39
1653579190000|2022-05-26 15:33:10|29333.4|29242.4|29334.1|29243.1|29336.4|29245.4|29331.7|29240.7|32
1653579200000|2022-05-26 15:33:20|29330.7|29239.7|29336.9|29245.9|29336.9|29245.9|29321|29230|37
1653579210000|2022-05-26 15:33:30|29334.8|29243.8|29332.7|29241.7|29336.3|29245.3|29327|29236|36
1653579220000|2022-05-26 15:33:40|29332.3|29241.3|29333.8|29242.8|29341.8|29250.8|29332.3|29241.3|33
1653579230000|2022-05-26 15:33:50|29332.6|29241.6|29334|29243|29335.4|29244.4|29330.7|29239.7|37
1653579240000|2022-05-26 15:34:00|29334.6|29243.6|29338.3|29247.3|29340|29249|29330.7|29239.7|35
1653579250000|2022-05-26 15:34:10|29338.2|29247.2|29339.5|29248.5|29340.5|29249.5|29336.6|29245.6|28
1653579260000|2022-05-26 15:34:20|29339.6|29248.6|29334.6|29243.6|29341|29250|29334.6|29243.6|16
1653579270000|2022-05-26 15:34:30|29336.3|29245.3|29328.9|29237.9|29336.3|29245.3|29328.5|29237.5|28
1653579280000|2022-05-26 15:34:40|29328.7|29237.7|29319.1|29228.1|29333.3|29242.3|29319.1|29228.1|32
1653579290000|2022-05-26 15:34:50|29318.4|29227.4|29311|29220|29319.3|29228.3|29309.2|29218.2|34
1653579300000|2022-05-26 15:35:00|29308.9|29217.9|29303.5|29212.5|29308.9|29217.9|29300.3|29209.3|32
1653579310000|2022-05-26 15:35:10|29301.5|29210.5|29303.6|29212.6|29305.6|29214.6|29300.8|29209.8|30
1653579320000|2022-05-26 15:35:20|29304.6|29213.6|29322.4|29231.4|29323.2|29232.2|29304.6|29213.6|31
1653579330000|2022-05-26 15:35:30|29318.8|29227.8|29305.6|29214.6|29326.4|29235.4|29300.9|29209.9|34
1653579340000|2022-05-26 15:35:40|29305.7|29214.7|29311.4|29220.4|29312.2|29221.2|29305.7|29214.7|37
1653579350000|2022-05-26 15:35:50|29311.6|29220.6|29315.4|29224.4|29315.4|29224.4|29310.2|29219.2|29
1653579360000|2022-05-26 15:36:00|29315.2|29224.2|29325.1|29234.1|29326.7|29235.7|29313.1|29222.1|31
1653579370000|2022-05-26 15:36:10|29324.7|29233.7|29334.5|29243.5|29334.7|29243.7|29321.7|29230.7|30
1653579380000|2022-05-26 15:36:20|29335.3|29244.3|29340.9|29249.9|29340.9|29249.9|29335.3|29244.3|15
1653579390000|2022-05-26 15:36:30|29341.6|29250.6|29334.4|29243.4|29343|29252|29332.8|29241.8|13
1653579400000|2022-05-26 15:36:40|29345.9|29254.9|29331.5|29240.5|29346|29255|29325.5|29234.5|23
1653579410000|2022-05-26 15:36:50|29339.4|29248.4|29352.6|29261.6|29354.7|29263.7|29331.5|29240.5|25
1653579420000|2022-05-26 15:37:00|29352.7|29261.7|29356.1|29265.1|29357.3|29266.3|29352.6|29261.6|22
1653579430000|2022-05-26 15:37:10|29355.5|29264.5|29363.4|29272.4|29365.9|29274.9|29355.1|29264.1|32
1653579440000|2022-05-26 15:37:20|29364.9|29273.9|29366.1|29275.1|29369.6|29278.6|29361.2|29270.2|34
1653579450000|2022-05-26 15:37:30|29366.7|29275.7|29371.1|29280.1|29378.4|29287.4|29366.7|29275.7|27
1653579460000|2022-05-26 15:37:40|29374.1|29283.1|29371.6|29280.6|29380.6|29289.6|29371.6|29280.6|30
1653579470000|2022-05-26 15:37:50|29372.4|29281.4|29371.9|29280.9|29376.7|29285.7|29371.6|29280.6|20
1653579480000|2022-05-26 15:38:00|29372.9|29281.9|29372.1|29281.1|29376.7|29285.7|29371.5|29280.5|18
1653579490000|2022-05-26 15:38:10|29383.8|29292.8|29399.1|29308.1|29411.7|29320.7|29377.3|29286.3|36
1653579500000|2022-05-26 15:38:20|29399.9|29308.9|29398.7|29307.7|29402.1|29311.1|29397.6|29306.6|36
1653579510000|2022-05-26 15:38:30|29398.8|29307.8|29400.2|29309.2|29403|29312|29398.4|29307.4|32
1653579520000|2022-05-26 15:38:40|29400.9|29309.9|29402.4|29311.4|29403|29312|29400.2|29309.2|36
1653579530000|2022-05-26 15:38:50|29402.5|29311.5|29383.9|29292.9|29403.1|29312.1|29383.9|29292.9|34
1653579540000|2022-05-26 15:39:00|29384.8|29293.8|29404.3|29313.3|29404.5|29313.5|29384.8|29293.8|36
1653579550000|2022-05-26 15:39:10|29401.1|29310.1|29404.9|29313.9|29407.3|29316.3|29398.8|29307.8|33
1653579560000|2022-05-26 15:39:20|29405|29314|29404.4|29313.4|29411.3|29320.3|29402.6|29311.6|32
1653579570000|2022-05-26 15:39:30|29404.5|29313.5|29403.9|29312.9|29417.4|29326.4|29403.9|29312.9|35
1653579580000|2022-05-26 15:39:40|29404.7|29313.7|29408.2|29317.2|29409.5|29318.5|29403.9|29312.9|30
1653579590000|2022-05-26 15:39:50|29408.5|29317.5|29410|29319|29413|29322|29408.5|29317.5|34
1653579600000|2022-05-26 15:40:00|29410.4|29319.4|29409.5|29318.5|29412.2|29321.2|29400.9|29309.9|38
1653579610000|2022-05-26 15:40:10|29408.5|29317.5|29409.1|29318.1|29410.1|29319.1|29407.7|29316.7|33
1653579620000|2022-05-26 15:40:20|29408.4|29317.4|29414.4|29323.4|29416.1|29325.1|29408.1|29317.1|34
1653579630000|2022-05-26 15:40:30|29414.1|29323.1|29408.8|29317.8|29416.5|29325.5|29408.8|29317.8|33
1653579640000|2022-05-26 15:40:40|29410|29319|29429.5|29338.5|29429.8|29338.8|29408.8|29317.8|33
1653579650000|2022-05-26 15:40:50|29413.1|29322.1|29415.2|29324.2|29419.4|29328.4|29409.8|29318.8|33
1653579660000|2022-05-26 15:41:00|29414.4|29323.4|29415.1|29324.1|29419.5|29328.5|29411.5|29320.5|35
1653579670000|2022-05-26 15:41:10|29414.2|29323.2|29419.7|29328.7|29422.6|29331.6|29411.1|29320.1|34
1653579680000|2022-05-26 15:41:20|29419.1|29328.1|29440.5|29349.5|29444.3|29353.3|29418.1|29327.1|32
1653579690000|2022-05-26 15:41:30|29440|29349|29434.2|29343.2|29441.4|29350.4|29433.8|29342.8|23
1653579700000|2022-05-26 15:41:40|29434.4|29343.4|29431.1|29340.1|29436.5|29345.5|29428.7|29337.7|28
1653579710000|2022-05-26 15:41:50|29430.4|29339.4|29422|29331|29433.6|29342.6|29421.5|29330.5|33
1653579720000|2022-05-26 15:42:00|29423.3|29332.3|29422.2|29331.2|29424.6|29333.6|29422.2|29331.2|31
1653579730000|2022-05-26 15:42:10|29422.5|29331.5|29421.8|29330.8|29423.6|29332.6|29420.4|29329.4|32
1653579740000|2022-05-26 15:42:20|29420|29329|29430.4|29339.4|29437.8|29346.8|29418.5|29327.5|29
1653579750000|2022-05-26 15:42:30|29430.5|29339.5|29424.3|29333.3|29430.5|29339.5|29423.6|29332.6|34
1653579760000|2022-05-26 15:42:40|29425.3|29334.3|29422.6|29331.6|29425.6|29334.6|29421.6|29330.6|27
1653579770000|2022-05-26 15:42:50|29422.8|29331.8|29422|29331|29424.6|29333.6|29421.3|29330.3|26
1653579780000|2022-05-26 15:43:00|29422.8|29331.8|29422.3|29331.3|29423.5|29332.5|29422.1|29331.1|15
1653579790000|2022-05-26 15:43:10|29422|29331|29420.4|29329.4|29423.4|29332.4|29419.5|29328.5|18
1653579800000|2022-05-26 15:43:20|29420.2|29329.2|29415.6|29324.6|29420.5|29329.5|29414.1|29323.1|26
1653579810000|2022-05-26 15:43:30|29414.9|29323.9|29419.4|29328.4|29419.4|29328.4|29413.5|29322.5|35
1653579820000|2022-05-26 15:43:40|29418.6|29327.6|29417|29326|29419.2|29328.2|29415.2|29324.2|27
1653579830000|2022-05-26 15:43:50|29415.8|29324.8|29420.7|29329.7|29421|29330|29415.5|29324.5|25
1653579840000|2022-05-26 15:44:00|29420.9|29329.9|29423|29332|29424.6|29333.6|29420.4|29329.4|24
1653579850000|2022-05-26 15:44:10|29423.1|29332.1|29431.8|29340.8|29432.1|29341.1|29422.2|29331.2|31
1653579860000|2022-05-26 15:44:20|29431.5|29340.5|29436.6|29345.6|29436.9|29345.9|29426.5|29335.5|33
1653579870000|2022-05-26 15:44:30|29436.1|29345.1|29429.7|29338.7|29437.2|29346.2|29429.6|29338.6|33
1653579880000|2022-05-26 15:44:40|29429.9|29338.9|29421.6|29330.6|29429.9|29338.9|29419.8|29328.8|31
1653579890000|2022-05-26 15:44:50|29422.3|29331.3|29421.8|29330.8|29424.8|29333.8|29421.5|29330.5|29
1653579900000|2022-05-26 15:45:00|29421.1|29330.1|29427.6|29336.6|29428.2|29337.2|29419.4|29328.4|36
1653579910000|2022-05-26 15:45:10|29425.4|29334.4|29412.2|29321.2|29426|29335|29411.3|29320.3|32
1653579920000|2022-05-26 15:45:20|29412.4|29321.4|29400.6|29309.6|29413|29322|29400.4|29309.4|18
1653579930000|2022-05-26 15:45:30|29402|29311|29398.9|29307.9|29402|29311|29392.7|29301.7|32
1653579940000|2022-05-26 15:45:40|29398|29307|29392|29301|29401.9|29310.9|29390.5|29299.5|27
1653579950000|2022-05-26 15:45:50|29392.5|29301.5|29397.6|29306.6|29403.6|29312.6|29388.8|29297.8|28
1653579960000|2022-05-26 15:46:00|29392.1|29301.1|29400.1|29309.1|29403.9|29312.9|29392.1|29301.1|36
1653579970000|2022-05-26 15:46:10|29401|29310|29405.3|29314.3|29405.6|29314.6|29401|29310|36
1653579980000|2022-05-26 15:46:20|29405.4|29314.4|29422.1|29331.1|29422.4|29331.4|29404.9|29313.9|32
1653579990000|2022-05-26 15:46:30|29420.7|29329.7|29430.2|29339.2|29437.3|29346.3|29420.7|29329.7|33
1653580000000|2022-05-26 15:46:40|29430.5|29339.5|29430.3|29339.3|29432.1|29341.1|29426.7|29335.7|31
1653580010000|2022-05-26 15:46:50|29430.4|29339.4|29422.2|29331.2|29431.3|29340.3|29420.4|29329.4|32
1653580020000|2022-05-26 15:47:00|29423.9|29332.9|29411.2|29320.2|29424.1|29333.1|29409.3|29318.3|36
1653580030000|2022-05-26 15:47:10|29410.9|29319.9|29405.6|29314.6|29412.1|29321.1|29400.9|29309.9|30
1653580040000|2022-05-26 15:47:20|29405.8|29314.8|29411.9|29320.9|29413.6|29322.6|29402.7|29311.7|38
1653580050000|2022-05-26 15:47:30|29410.2|29319.2|29408.9|29317.9|29411.7|29320.7|29403.2|29312.2|30
1653580060000|2022-05-26 15:47:40|29408.7|29317.7|29406.9|29315.9|29410|29319|29403.2|29312.2|30
1653580070000|2022-05-26 15:47:50|29407|29316|29409.2|29318.2|29410.1|29319.1|29399.9|29308.9|34
1653580080000|2022-05-26 15:48:00|29408|29317|29400.6|29309.6|29409.6|29318.6|29400.6|29309.6|37
1653580090000|2022-05-26 15:48:10|29403.9|29312.9|29403.5|29312.5|29405.5|29314.5|29391.5|29300.5|32
1653580100000|2022-05-26 15:48:20|29395.9|29304.9|29393.8|29302.8|29404.8|29313.8|29393.4|29302.4|30
1653580110000|2022-05-26 15:48:30|29393.3|29302.3|29390.9|29299.9|29394.1|29303.1|29390.9|29299.9|21
1653580120000|2022-05-26 15:48:40|29390.7|29299.7|29393.3|29302.3|29394.1|29303.1|29390.1|29299.1|32
1653580130000|2022-05-26 15:48:50|29393|29302|29391.1|29300.1|29393|29302|29387.3|29296.3|32
1653580140000|2022-05-26 15:49:00|29387|29296|29402.3|29311.3|29402.3|29311.3|29387|29296|31
1653580150000|2022-05-26 15:49:10|29401.4|29310.4|29393.6|29302.6|29405.3|29314.3|29389.2|29298.2|32
1653580160000|2022-05-26 15:49:20|29393|29302|29386.7|29295.7|29393|29302|29386.7|29295.7|29
1653580170000|2022-05-26 15:49:30|29386.6|29295.6|29387.9|29296.9|29388.5|29297.5|29386.6|29295.6|22
1653580180000|2022-05-26 15:49:40|29388|29297|29387.9|29296.9|29388.9|29297.9|29387.2|29296.2|20
1653580190000|2022-05-26 15:49:50|29387.3|29296.3|29388.5|29297.5|29388.5|29297.5|29387.3|29296.3|23
1653580200000|2022-05-26 15:50:00|29387.5|29296.5|29387.9|29296.9|29393.7|29302.7|29385|29294|29
1653580210000|2022-05-26 15:50:10|29388.5|29297.5|29398.6|29307.6|29405.8|29314.8|29388|29297|35
1653580220000|2022-05-26 15:50:20|29398.7|29307.7|29405.8|29314.8|29408.8|29317.8|29398.7|29307.7|34
1653580230000|2022-05-26 15:50:30|29408.5|29317.5|29397|29306|29408.7|29317.7|29396.2|29305.2|27
1653580240000|2022-05-26 15:50:40|29399.7|29308.7|29397|29306|29401.1|29310.1|29390.1|29299.1|28
1653580250000|2022-05-26 15:50:50|29398.4|29307.4|29390.8|29299.8|29403.6|29312.6|29390.4|29299.4|33
1653580260000|2022-05-26 15:51:00|29389.2|29298.2|29390|29299|29391.9|29300.9|29388.6|29297.6|34
1653580270000|2022-05-26 15:51:10|29389.7|29298.7|29403.7|29312.7|29405.4|29314.4|29389.7|29298.7|33
1653580280000|2022-05-26 15:51:20|29405.6|29314.6|29409.1|29318.1|29410.5|29319.5|29402.4|29311.4|34
1653580290000|2022-05-26 15:51:30|29409.5|29318.5|29409.6|29318.6|29414.5|29323.5|29408.2|29317.2|21
1653580300000|2022-05-26 15:51:40|29408.7|29317.7|29413.8|29322.8|29413.8|29322.8|29408.7|29317.7|29
1653580310000|2022-05-26 15:51:50|29413.5|29322.5|29414.1|29323.1|29414.1|29323.1|29408.5|29317.5|28
1653580320000|2022-05-26 15:52:00|29414|29323|29413.5|29322.5|29419.9|29328.9|29408.1|29317.1|34
1653580330000|2022-05-26 15:52:10|29416|29325|29435.5|29344.5|29436.9|29345.9|29413.6|29322.6|34
1653580340000|2022-05-26 15:52:20|29438|29347|29427.5|29336.5|29440|29349|29427.2|29336.2|36
1653580350000|2022-05-26 15:52:30|29426.4|29335.4|29436.6|29345.6|29436.7|29345.7|29426|29335|37
1653580360000|2022-05-26 15:52:40|29436.7|29345.7|29439.9|29348.9|29443.3|29352.3|29436.7|29345.7|32
1653580370000|2022-05-26 15:52:50|29435.7|29344.7|29431.2|29340.2|29435.7|29344.7|29425|29334|36
1653580380000|2022-05-26 15:53:00|29429.9|29338.9|29423.1|29332.1|29431.9|29340.9|29423|29332|33
1653580390000|2022-05-26 15:53:10|29422.8|29331.8|29421.8|29330.8|29425.7|29334.7|29420|29329|31
1653580400000|2022-05-26 15:53:20|29422.6|29331.6|29407|29316|29422.6|29331.6|29406.8|29315.8|37
1653580410000|2022-05-26 15:53:30|29406.7|29315.7|29416.4|29325.4|29416.4|29325.4|29405|29314|35
1653580420000|2022-05-26 15:53:40|29417.2|29326.2|29424.2|29333.2|29425.2|29334.2|29416.5|29325.5|32
1653580430000|2022-05-26 15:53:50|29425.2|29334.2|29429.4|29338.4|29437.4|29346.4|29424.2|29333.2|34
1653580440000|2022-05-26 15:54:00|29431|29340|29451.6|29360.6|29451.6|29360.6|29427.5|29336.5|36
1653580450000|2022-05-26 15:54:10|29447.2|29356.2|29439.3|29348.3|29454.3|29363.3|29439.3|29348.3|34
1653580460000|2022-05-26 15:54:20|29439.5|29348.5|29443.7|29352.7|29444.7|29353.7|29438.9|29347.9|32
1653580470000|2022-05-26 15:54:30|29443.5|29352.5|29448.3|29357.3|29448.3|29357.3|29442.9|29351.9|30
1653580480000|2022-05-26 15:54:40|29447.9|29356.9|29444.2|29353.2|29449.5|29358.5|29443.7|29352.7|27
1653580490000|2022-05-26 15:54:50|29444.3|29353.3|29443.1|29352.1|29444.7|29353.7|29443.1|29352.1|28
1653580500000|2022-05-26 15:55:00|29442.5|29351.5|29445.8|29354.8|29445.8|29354.8|29441.6|29350.6|32
1653580510000|2022-05-26 15:55:10|29444.7|29353.7|29448.6|29357.6|29449.2|29358.2|29444.7|29353.7|31
1653580520000|2022-05-26 15:55:20|29449|29358|29458|29367|29464.4|29373.4|29448.4|29357.4|28
1653580530000|2022-05-26 15:55:30|29464.4|29373.4|29457.2|29366.2|29467.2|29376.2|29455.4|29364.4|37
1653580540000|2022-05-26 15:55:40|29461.7|29370.7|29448.3|29357.3|29461.7|29370.7|29447.8|29356.8|37
1653580550000|2022-05-26 15:55:50|29448.5|29357.5|29430.3|29339.3|29449.4|29358.4|29430.3|29339.3|31
1653580560000|2022-05-26 15:56:00|29430.5|29339.5|29433|29342|29441.1|29350.1|29420.9|29329.9|36
1653580570000|2022-05-26 15:56:10|29434.8|29343.8|29420.1|29329.1|29434.8|29343.8|29417|29326|32
1653580580000|2022-05-26 15:56:20|29420|29329|29421.1|29330.1|29423.6|29332.6|29417|29326|29
1653580590000|2022-05-26 15:56:30|29418.4|29327.4|29420|29329|29422.9|29331.9|29413.3|29322.3|33
1653580600000|2022-05-26 15:56:40|29422.3|29331.3|29423.6|29332.6|29425.1|29334.1|29420|29329|25
1653580610000|2022-05-26 15:56:50|29425.3|29334.3|29426.2|29335.2|29430.4|29339.4|29425.3|29334.3|40
1653580620000|2022-05-26 15:57:00|29425.9|29334.9|29421.8|29330.8|29425.9|29334.9|29417.4|29326.4|33
1653580630000|2022-05-26 15:57:10|29422.2|29331.2|29426.4|29335.4|29426.4|29335.4|29421.2|29330.2|37
1653580640000|2022-05-26 15:57:20|29423.6|29332.6|29426.5|29335.5|29427.4|29336.4|29422.9|29331.9|34
1653580650000|2022-05-26 15:57:30|29427.2|29336.2|29423.8|29332.8|29427.8|29336.8|29423.7|29332.7|27
1653580660000|2022-05-26 15:57:40|29421.1|29330.1|29427.6|29336.6|29429|29338|29416.5|29325.5|36
1653580670000|2022-05-26 15:57:50|29427.7|29336.7|29426.4|29335.4|29428|29337|29424.6|29333.6|31
1653580680000|2022-05-26 15:58:00|29426.5|29335.5|29429.3|29338.3|29430.4|29339.4|29425.1|29334.1|31
1653580690000|2022-05-26 15:58:10|29429.1|29338.1|29432.1|29341.1|29432.1|29341.1|29428.2|29337.2|33
1653580700000|2022-05-26 15:58:20|29430.4|29339.4|29454.8|29363.8|29454.8|29363.8|29429.9|29338.9|32
1653580710000|2022-05-26 15:58:30|29454|29363|29448.4|29357.4|29457.6|29366.6|29448.4|29357.4|31
1653580720000|2022-05-26 15:58:40|29448.8|29357.8|29436.1|29345.1|29450|29359|29436.1|29345.1|35
1653580730000|2022-05-26 15:58:50|29436.3|29345.3|29425.7|29334.7|29436.3|29345.3|29425.2|29334.2|39
1653580740000|2022-05-26 15:59:00|29426.2|29335.2|29423.3|29332.3|29430.3|29339.3|29423.3|29332.3|31
1653580750000|2022-05-26 15:59:10|29422.6|29331.6|29419.1|29328.1|29423.8|29332.8|29409.8|29318.8|34
1653580760000|2022-05-26 15:59:20|29420.3|29329.3|29420.5|29329.5|29422.5|29331.5|29418.1|29327.1|33
1653580770000|2022-05-26 15:59:30|29420.2|29329.2|29420.4|29329.4|29422.9|29331.9|29418.8|29327.8|36
1653580780000|2022-05-26 15:59:40|29420|29329|29411.6|29320.6|29420|29329|29408.3|29317.3|34
1653580790000|2022-05-26 15:59:50|29410.6|29319.6|29410.8|29319.8|29412|29321|29404.3|29313.3|35
1653580800000|2022-05-26 16:00:00|29411|29320|29414.6|29323.6|29414.6|29323.6|29411|29320|28
1653580810000|2022-05-26 16:00:10|29416.8|29325.8|29407.7|29316.7|29418.4|29327.4|29402.5|29311.5|35
1653580820000|2022-05-26 16:00:20|29405.3|29314.3|29404.6|29313.6|29409.5|29318.5|29403.2|29312.2|32
1653580830000|2022-05-26 16:00:30|29401.6|29310.6|29405.4|29314.4|29407.2|29316.2|29400.4|29309.4|38
1653580840000|2022-05-26 16:00:40|29405|29314|29394|29303|29405|29314|29393.1|29302.1|32
1653580850000|2022-05-26 16:00:50|29394.8|29303.8|29394.9|29303.9|29395.9|29304.9|29392.7|29301.7|34
1653580860000|2022-05-26 16:01:00|29394.3|29303.3|29398.4|29307.4|29404.3|29313.3|29394.3|29303.3|38
1653580870000|2022-05-26 16:01:10|29396.5|29305.5|29393.4|29302.4|29399.3|29308.3|29392.7|29301.7|37
1653580880000|2022-05-26 16:01:20|29394.8|29303.8|29406.4|29315.4|29406.4|29315.4|29391.4|29300.4|35
1653580890000|2022-05-26 16:01:30|29407.1|29316.1|29418.6|29327.6|29418.7|29327.7|29407.1|29316.1|35
1653580900000|2022-05-26 16:01:40|29419.8|29328.8|29460.5|29369.5|29460.6|29369.6|29419.4|29328.4|38
1653580910000|2022-05-26 16:01:50|29451.4|29360.4|29434.5|29343.5|29458|29367|29434.4|29343.4|36
1653580920000|2022-05-26 16:02:00|29434.4|29343.4|29450.8|29359.8|29452.9|29361.9|29434.4|29343.4|35
1653580930000|2022-05-26 16:02:10|29458|29367|29459.4|29368.4|29460.8|29369.8|29451|29360|27
1653580940000|2022-05-26 16:02:20|29459.8|29368.8|29464.7|29373.7|29464.7|29373.7|29454.9|29363.9|30
1653580950000|2022-05-26 16:02:30|29465|29374|29467.1|29376.1|29472|29381|29454.9|29363.9|36
1653580960000|2022-05-26 16:02:40|29476.9|29385.9|29461.5|29370.5|29476.9|29385.9|29455.1|29364.1|33
1653580970000|2022-05-26 16:02:50|29461|29370|29469.6|29378.6|29474.7|29383.7|29460.4|29369.4|27
1653580980000|2022-05-26 16:03:00|29470.8|29379.8|29473.4|29382.4|29473.4|29382.4|29467.7|29376.7|31
1653580990000|2022-05-26 16:03:10|29472.8|29381.8|29471.4|29380.4|29473.4|29382.4|29468.1|29377.1|34
1653581000000|2022-05-26 16:03:20|29470.3|29379.3|29474.9|29383.9|29477.8|29386.8|29470.3|29379.3|32
1653581010000|2022-05-26 16:03:30|29474.5|29383.5|29484.1|29393.1|29488.8|29397.8|29474.5|29383.5|38
1653581020000|2022-05-26 16:03:40|29477.9|29386.9|29493.1|29402.1|29501|29410|29477.9|29386.9|35
1653581030000|2022-05-26 16:03:50|29491.9|29400.9|29494|29403|29494|29403|29484|29393|38
1653581040000|2022-05-26 16:04:00|29494.1|29403.1|29500.8|29409.8|29502.6|29411.6|29494.1|29403.1|39
1653581050000|2022-05-26 16:04:10|29499.7|29408.7|29479.9|29388.9|29500.3|29409.3|29479.9|29388.9|37
1653581060000|2022-05-26 16:04:20|29478.9|29387.9|29475.9|29384.9|29478.9|29387.9|29471.9|29380.9|28
1653581070000|2022-05-26 16:04:30|29476.1|29385.1|29486.2|29395.2|29486.2|29395.2|29473.5|29382.5|32
1653581080000|2022-05-26 16:04:40|29485.4|29394.4|29483|29392|29486.9|29395.9|29483|29392|28
1653581090000|2022-05-26 16:04:50|29483.9|29392.9|29481.4|29390.4|29484.1|29393.1|29481.4|29390.4|24
1653581100000|2022-05-26 16:05:00|29481|29390|29475.3|29384.3|29484.2|29393.2|29475.3|29384.3|33
1653581110000|2022-05-26 16:05:10|29474.9|29383.9|29473.9|29382.9|29474.9|29383.9|29469.8|29378.8|34
1653581120000|2022-05-26 16:05:20|29474|29383|29469.4|29378.4|29474.5|29383.5|29469.3|29378.3|31
1653581130000|2022-05-26 16:05:30|29469.9|29378.9|29471.9|29380.9|29474.5|29383.5|29469.9|29378.9|25
1653581140000|2022-05-26 16:05:40|29471.3|29380.3|29460.7|29369.7|29471.3|29380.3|29456.8|29365.8|31
1653581150000|2022-05-26 16:05:50|29458.3|29367.3|29452.5|29361.5|29459.1|29368.1|29447.1|29356.1|36
1653581160000|2022-05-26 16:06:00|29453.7|29362.7|29450.2|29359.2|29457|29366|29450.2|29359.2|35
1653581170000|2022-05-26 16:06:10|29450.9|29359.9|29455.8|29364.8|29456.1|29365.1|29450.3|29359.3|34
1653581180000|2022-05-26 16:06:20|29455|29364|29455.6|29364.6|29457.7|29366.7|29453|29362|38
1653581190000|2022-05-26 16:06:30|29455.8|29364.8|29462.1|29371.1|29463.2|29372.2|29455.8|29364.8|34
1653581200000|2022-05-26 16:06:40|29462.2|29371.2|29467.4|29376.4|29475.7|29384.7|29459.3|29368.3|35
1653581210000|2022-05-26 16:06:50|29467.5|29376.5|29473.3|29382.3|29474.4|29383.4|29465.7|29374.7|31
1653581220000|2022-05-26 16:07:00|29473.4|29382.4|29473.8|29382.8|29474.3|29383.3|29472.9|29381.9|22
1653581230000|2022-05-26 16:07:10|29473.9|29382.9|29480.9|29389.9|29488.4|29397.4|29473.4|29382.4|35
1653581240000|2022-05-26 16:07:20|29481.1|29390.1|29485.5|29394.5|29485.9|29394.9|29479.2|29388.2|26
1653581250000|2022-05-26 16:07:30|29486.4|29395.4|29482.4|29391.4|29486.7|29395.7|29478.1|29387.1|27
1653581260000|2022-05-26 16:07:40|29479.7|29388.7|29480.1|29389.1|29484.6|29393.6|29474|29383|21
1653581270000|2022-05-26 16:07:50|29480.3|29389.3|29463.3|29372.3|29480.3|29389.3|29462.4|29371.4|31
1653581280000|2022-05-26 16:08:00|29463.6|29372.6|29458.1|29367.1|29464|29373|29457.7|29366.7|40
1653581290000|2022-05-26 16:08:10|29458.4|29367.4|29464.6|29373.6|29466.9|29375.9|29458.1|29367.1|36
1653581300000|2022-05-26 16:08:20|29463.6|29372.6|29460|29369|29464.7|29373.7|29457|29366|31
1653581310000|2022-05-26 16:08:30|29460.1|29369.1|29473.9|29382.9|29476.9|29385.9|29460.1|29369.1|35
1653581320000|2022-05-26 16:08:40|29475|29384|29479.2|29388.2|29484.4|29393.4|29475|29384|29
1653581330000|2022-05-26 16:08:50|29480.7|29389.7|29486.2|29395.2|29491.1|29400.1|29480.7|29389.7|34
1653581340000|2022-05-26 16:09:00|29484.1|29393.1|29487.4|29396.4|29493.6|29402.6|29484.1|29393.1|29
1653581350000|2022-05-26 16:09:10|29487.6|29396.6|29495.3|29404.3|29509.8|29418.8|29487.2|29396.2|31
1653581360000|2022-05-26 16:09:20|29496.2|29405.2|29495.7|29404.7|29499.4|29408.4|29495.4|29404.4|26
1653581370000|2022-05-26 16:09:30|29495|29404|29499.2|29408.2|29499.2|29408.2|29495|29404|22
1653581380000|2022-05-26 16:09:40|29499.5|29408.5|29501.7|29410.7|29504.5|29413.5|29497.5|29406.5|29
1653581390000|2022-05-26 16:09:50|29501.4|29410.4|29500|29409|29502.4|29411.4|29497|29406|33
1653581400000|2022-05-26 16:10:00|29499.1|29408.1|29500.2|29409.2|29502|29411|29498.1|29407.1|33
1653581410000|2022-05-26 16:10:10|29500.1|29409.1|29507|29416|29507|29416|29499.6|29408.6|18
1653581420000|2022-05-26 16:10:20|29507.6|29416.6|29508.9|29417.9|29523|29432|29504.5|29413.5|32
1653581430000|2022-05-26 16:10:30|29508.8|29417.8|29511.8|29420.8|29514.4|29423.4|29508.7|29417.7|27
1653581440000|2022-05-26 16:10:40|29512.3|29421.3|29536.9|29445.9|29542.9|29451.9|29510.2|29419.2|36
1653581450000|2022-05-26 16:10:50|29540.3|29449.3|29540.7|29449.7|29542.6|29451.6|29539.5|29448.5|24
1653581460000|2022-05-26 16:11:00|29541.1|29450.1|29565|29474|29565|29474|29541.1|29450.1|36
1653581470000|2022-05-26 16:11:10|29564.8|29473.8|29582.3|29491.3|29583.8|29492.8|29562.9|29471.9|34
1653581480000|2022-05-26 16:11:20|29590|29499|29588.2|29497.2|29599.5|29508.5|29579.3|29488.3|39
1653581490000|2022-05-26 16:11:30|29589.1|29498.1|29585.2|29494.2|29589.5|29498.5|29581.1|29490.1|38
1653581500000|2022-05-26 16:11:40|29584.7|29493.7|29576.7|29485.7|29586.5|29495.5|29568.9|29477.9|40
1653581510000|2022-05-26 16:11:50|29574.1|29483.1|29576.5|29485.5|29576.5|29485.5|29566.9|29475.9|37
1653581520000|2022-05-26 16:12:00|29574.5|29483.5|29595.4|29504.4|29595.4|29504.4|29565.5|29474.5|35
1653581530000|2022-05-26 16:12:10|29596.2|29505.2|29598.7|29507.7|29600.4|29509.4|29586.3|29495.3|39
1653581540000|2022-05-26 16:12:20|29598|29507|29598|29507|29601.3|29510.3|29588.2|29497.2|39
1653581550000|2022-05-26 16:12:30|29599.2|29508.2|29595.3|29504.3|29602.2|29511.2|29592.3|29501.3|39
1653581560000|2022-05-26 16:12:40|29595|29504|29583.7|29492.7|29598.7|29507.7|29583.7|29492.7|37
1653581570000|2022-05-26 16:12:50|29582.5|29491.5|29574.9|29483.9|29583.7|29492.7|29573.7|29482.7|39
1653581580000|2022-05-26 16:13:00|29577.9|29486.9|29572|29481|29577.9|29486.9|29566.5|29475.5|39
1653581590000|2022-05-26 16:13:10|29571.5|29480.5|29579.4|29488.4|29580.2|29489.2|29571.5|29480.5|33
1653581600000|2022-05-26 16:13:20|29580.3|29489.3|29592.2|29501.2|29592.7|29501.7|29578.3|29487.3|35
1653581610000|2022-05-26 16:13:30|29592.4|29501.4|29602.8|29511.8|29604.7|29513.7|29591.6|29500.6|31
1653581620000|2022-05-26 16:13:40|29604.1|29513.1|29590.7|29499.7|29604.1|29513.1|29589.9|29498.9|36
1653581630000|2022-05-26 16:13:50|29591|29500|29576.5|29485.5|29595.2|29504.2|29576.5|29485.5|35
1653581640000|2022-05-26 16:14:00|29576.6|29485.6|29577|29486|29585|29494|29576.6|29485.6|35
1653581650000|2022-05-26 16:14:10|29573.4|29482.4|29574.7|29483.7|29578.7|29487.7|29569.3|29478.3|36
1653581660000|2022-05-26 16:14:20|29571.8|29480.8|29574.5|29483.5|29576.1|29485.1|29570.9|29479.9|37
1653581670000|2022-05-26 16:14:30|29568.2|29477.2|29570.6|29479.6|29574|29483|29565|29474|34
1653581680000|2022-05-26 16:14:40|29570.7|29479.7|29571.3|29480.3|29575|29484|29568.9|29477.9|31
1653581690000|2022-05-26 16:14:50|29571.6|29480.6|29573.4|29482.4|29578.9|29487.9|29565.8|29474.8|32
1653581700000|2022-05-26 16:15:00|29571.9|29480.9|29560.2|29469.2|29571.9|29480.9|29558.1|29467.1|35
1653581710000|2022-05-26 16:15:10|29562.4|29471.4|29563.9|29472.9|29569.3|29478.3|29557.9|29466.9|37
1653581720000|2022-05-26 16:15:20|29564|29473|29554.9|29463.9|29566.3|29475.3|29554.5|29463.5|35
1653581730000|2022-05-26 16:15:30|29553.1|29462.1|29548.8|29457.8|29554.9|29463.9|29540.5|29449.5|35
1653581740000|2022-05-26 16:15:40|29549.5|29458.5|29548.6|29457.6|29549.5|29458.5|29539.2|29448.2|33
1653581750000|2022-05-26 16:15:50|29549.3|29458.3|29538|29447|29549.3|29458.3|29537.3|29446.3|28
1653581760000|2022-05-26 16:16:00|29536.6|29445.6|29535.3|29444.3|29539|29448|29533.4|29442.4|24
1653581770000|2022-05-26 16:16:10|29537.8|29446.8|29544.1|29453.1|29544.1|29453.1|29532.2|29441.2|33
1653581780000|2022-05-26 16:16:20|29541.6|29450.6|29562.1|29471.1|29562.8|29471.8|29541.6|29450.6|27
1653581790000|2022-05-26 16:16:30|29562.2|29471.2|29566.2|29475.2|29566.2|29475.2|29562.2|29471.2|22
1653581800000|2022-05-26 16:16:40|29565.4|29474.4|29565.7|29474.7|29565.8|29474.8|29565|29474|21
1653581810000|2022-05-26 16:16:50|29566|29475|29571.8|29480.8|29571.8|29480.8|29565.4|29474.4|17
1653581820000|2022-05-26 16:17:00|29571.2|29480.2|29573.4|29482.4|29573.4|29482.4|29563.8|29472.8|19
1653581830000|2022-05-26 16:17:10|29574.1|29483.1|29593.7|29502.7|29598.9|29507.9|29574.1|29483.1|29
1653581840000|2022-05-26 16:17:20|29593.6|29502.6|29613|29522|29613|29522|29592.3|29501.3|34
1653581850000|2022-05-26 16:17:30|29612.9|29521.9|29607.8|29516.8|29613.1|29522.1|29607.6|29516.6|31
1653581860000|2022-05-26 16:17:40|29605.8|29514.8|29596.2|29505.2|29607.9|29516.9|29596.2|29505.2|38
1653581870000|2022-05-26 16:17:50|29599.2|29508.2|29609.8|29518.8|29609.8|29518.8|29598.6|29507.6|29
1653581880000|2022-05-26 16:18:00|29610.2|29519.2|29600.2|29509.2|29612.8|29521.8|29600.2|29509.2|39
1653581890000|2022-05-26 16:18:10|29602.1|29511.1|29605|29514|29605.3|29514.3|29601.3|29510.3|33
1653581900000|2022-05-26 16:18:20|29606|29515|29602.9|29511.9|29607|29516|29600.4|29509.4|36
1653581910000|2022-05-26 16:18:30|29603.3|29512.3|29620.6|29529.6|29620.6|29529.6|29601.4|29510.4|34
1653581920000|2022-05-26 16:18:40|29620.7|29529.7|29610|29519|29627.6|29536.6|29610|29519|33
1653581930000|2022-05-26 16:18:50|29609.4|29518.4|29618.8|29527.8|29619.4|29528.4|29605.4|29514.4|37
1653581940000|2022-05-26 16:19:00|29618.9|29527.9|29621.2|29530.2|29622.5|29531.5|29617.6|29526.6|31
1653581950000|2022-05-26 16:19:10|29621.8|29530.8|29642.7|29551.7|29648.3|29557.3|29621.8|29530.8|38
1653581960000|2022-05-26 16:19:20|29646.3|29555.3|29662.8|29571.8|29680.4|29589.4|29646.2|29555.2|36
1653581970000|2022-05-26 16:19:30|29666.5|29575.5|29676.1|29585.1|29676.8|29585.8|29655.3|29564.3|34
1653581980000|2022-05-26 16:19:40|29677.5|29586.5|29697.6|29606.6|29703.7|29612.7|29675.6|29584.6|35
1653581990000|2022-05-26 16:19:50|29695.5|29604.5|29683.4|29592.4|29703.2|29612.2|29682.5|29591.5|35
1653582000000|2022-05-26 16:20:00|29680.9|29589.9|29652.8|29561.8|29685.9|29594.9|29652.8|29561.8|38
1653582010000|2022-05-26 16:20:10|29651.8|29560.8|29699.9|29608.9|29703.4|29612.4|29650.6|29559.6|38
1653582020000|2022-05-26 16:20:20|29698.7|29607.7|29690.6|29599.6|29700.3|29609.3|29686.6|29595.6|37
1653582030000|2022-05-26 16:20:30|29690.8|29599.8|29693.5|29602.5|29693.5|29602.5|29685.8|29594.8|33
1653582040000|2022-05-26 16:20:40|29694.1|29603.1|29707.7|29616.7|29717.6|29626.6|29693.4|29602.4|38
1653582050000|2022-05-26 16:20:50|29708.7|29617.7|29771.2|29680.2|29775.7|29684.7|29708.7|29617.7|39
1653582060000|2022-05-26 16:21:00|29764.3|29673.3|29764.3|29673.3|29769.4|29678.4|29747.8|29656.8|40
1653582070000|2022-05-26 16:21:10|29767.5|29676.5|29759.2|29668.2|29767.5|29676.5|29756.5|29665.5|39
1653582080000|2022-05-26 16:21:20|29758.6|29667.6|29753.8|29662.8|29783|29692|29752.5|29661.5|39
1653582090000|2022-05-26 16:21:30|29756.5|29665.5|29740.1|29649.1|29760.1|29669.1|29738.4|29647.4|38
1653582100000|2022-05-26 16:21:40|29740.4|29649.4|29712.1|29621.1|29740.8|29649.8|29711.6|29620.6|38
1653582110000|2022-05-26 16:21:50|29710.8|29619.8|29700.1|29609.1|29719.9|29628.9|29700.1|29609.1|38
1653582120000|2022-05-26 16:22:00|29701.9|29610.9|29721.2|29630.2|29721.2|29630.2|29694.4|29603.4|35
1653582130000|2022-05-26 16:22:10|29726.9|29635.9|29733|29642|29737.9|29646.9|29726.9|29635.9|38
1653582140000|2022-05-26 16:22:20|29735.2|29644.2|29746.9|29655.9|29759.7|29668.7|29734.2|29643.2|36
1653582150000|2022-05-26 16:22:30|29750.4|29659.4|29722.5|29631.5|29750.8|29659.8|29720.6|29629.6|37
1653582160000|2022-05-26 16:22:40|29722.3|29631.3|29743.4|29652.4|29749.5|29658.5|29721.1|29630.1|36
1653582170000|2022-05-26 16:22:50|29739.4|29648.4|29730.9|29639.9|29739.4|29648.4|29729.5|29638.5|35
1653582180000|2022-05-26 16:23:00|29730.8|29639.8|29734.8|29643.8|29735.6|29644.6|29728.3|29637.3|32
1653582190000|2022-05-26 16:23:10|29734.7|29643.7|29702.6|29611.6|29735.9|29644.9|29702.5|29611.5|39
1653582200000|2022-05-26 16:23:20|29700.7|29609.7|29698.9|29607.9|29701.5|29610.5|29694.5|29603.5|33
1653582210000|2022-05-26 16:23:30|29701.1|29610.1|29695.1|29604.1|29711|29620|29693.7|29602.7|32
1653582220000|2022-05-26 16:23:40|29694|29603|29692.7|29601.7|29694.7|29603.7|29690.8|29599.8|35
1653582230000|2022-05-26 16:23:50|29692.5|29601.5|29691.3|29600.3|29692.6|29601.6|29688.5|29597.5|17
1653582240000|2022-05-26 16:24:00|29688.6|29597.6|29669.3|29578.3|29696.8|29605.8|29668.6|29577.6|31
1653582250000|2022-05-26 16:24:10|29671.8|29580.8|29673.6|29582.6|29676.2|29585.2|29666.8|29575.8|31
1653582260000|2022-05-26 16:24:20|29674.1|29583.1|29665.7|29574.7|29674.1|29583.1|29652.6|29561.6|39
1653582270000|2022-05-26 16:24:30|29672.3|29581.3|29677|29586|29678.4|29587.4|29672.3|29581.3|35
1653582280000|2022-05-26 16:24:40|29675.3|29584.3|29690.6|29599.6|29690.6|29599.6|29673|29582|36
1653582290000|2022-05-26 16:24:50|29691|29600|29695.4|29604.4|29705|29614|29691|29600|39
1653582300000|2022-05-26 16:25:00|29695|29604|29677.5|29586.5|29695.8|29604.8|29675|29584|35
1653582310000|2022-05-26 16:25:10|29676.4|29585.4|29680.5|29589.5|29690.2|29599.2|29672.6|29581.6|32
1653582320000|2022-05-26 16:25:20|29679.1|29588.1|29673.3|29582.3|29679.1|29588.1|29670.4|29579.4|37
1653582330000|2022-05-26 16:25:30|29673.5|29582.5|29657.9|29566.9|29673.5|29582.5|29657.9|29566.9|37
1653582340000|2022-05-26 16:25:40|29656.3|29565.3|29658.5|29567.5|29659|29568|29655.8|29564.8|29
1653582350000|2022-05-26 16:25:50|29658.1|29567.1|29671.9|29580.9|29672.1|29581.1|29658.1|29567.1|28
1653582360000|2022-05-26 16:26:00|29673.8|29582.8|29656.2|29565.2|29673.8|29582.8|29656.2|29565.2|31
1653582370000|2022-05-26 16:26:10|29656.1|29565.1|29654.4|29563.4|29656.7|29565.7|29650.4|29559.4|30
1653582380000|2022-05-26 16:26:20|29653.1|29562.1|29651.7|29560.7|29654.1|29563.1|29650.6|29559.6|23
1653582390000|2022-05-26 16:26:30|29652.3|29561.3|29653.3|29562.3|29656.5|29565.5|29650.5|29559.5|24
1653582400000|2022-05-26 16:26:40|29654.9|29563.9|29655.4|29564.4|29655.7|29564.7|29650.2|29559.2|17
1653582410000|2022-05-26 16:26:50|29654.6|29563.6|29648.5|29557.5|29655.7|29564.7|29648.5|29557.5|29
1653582420000|2022-05-26 16:27:00|29648.6|29557.6|29624.7|29533.7|29648.6|29557.6|29623|29532|35
1653582430000|2022-05-26 16:27:10|29626.3|29535.3|29640.6|29549.6|29641.1|29550.1|29623.8|29532.8|39
1653582440000|2022-05-26 16:27:20|29640.4|29549.4|29667|29576|29667|29576|29640.4|29549.4|38
1653582450000|2022-05-26 16:27:30|29667.2|29576.2|29662.4|29571.4|29669.9|29578.9|29662.4|29571.4|36
1653582460000|2022-05-26 16:27:40|29660.1|29569.1|29653.5|29562.5|29660.1|29569.1|29651.5|29560.5|39
1653582470000|2022-05-26 16:27:50|29651.8|29560.8|29657.3|29566.3|29657.7|29566.7|29650.5|29559.5|38
1653582480000|2022-05-26 16:28:00|29658.4|29567.4|29675.4|29584.4|29679.5|29588.5|29656.7|29565.7|34
1653582490000|2022-05-26 16:28:10|29675|29584|29660.2|29569.2|29677.7|29586.7|29658.6|29567.6|38
1653582500000|2022-05-26 16:28:20|29659.6|29568.6|29713.7|29622.7|29719.3|29628.3|29659.6|29568.6|36
1653582510000|2022-05-26 16:28:30|29715.4|29624.4|29714.8|29623.8|29715.6|29624.6|29698.7|29607.7|36
1653582520000|2022-05-26 16:28:40|29714.7|29623.7|29707.8|29616.8|29717.3|29626.3|29704.9|29613.9|31
1653582530000|2022-05-26 16:28:50|29707.6|29616.6|29691.7|29600.7|29708.6|29617.6|29691.3|29600.3|31
1653582540000|2022-05-26 16:29:00|29687|29596|29703.7|29612.7|29703.7|29612.7|29681.5|29590.5|38
1653582550000|2022-05-26 16:29:10|29703.9|29612.9|29704|29613|29706.6|29615.6|29702.4|29611.4|38
1653582560000|2022-05-26 16:29:20|29703.4|29612.4|29703.2|29612.2|29704.8|29613.8|29702.5|29611.5|32
1653582570000|2022-05-26 16:29:30|29703|29612|29720|29629|29720|29629|29703|29612|32
1653582580000|2022-05-26 16:29:40|29714.6|29623.6|29734.3|29643.3|29736.2|29645.2|29714.6|29623.6|36
1653582590000|2022-05-26 16:29:50|29735.5|29644.5|29725.5|29634.5|29735.5|29644.5|29723.2|29632.2|20
1653582600000|2022-05-26 16:30:00|29725.4|29634.4|29731.3|29640.3|29736.2|29645.2|29724.2|29633.2|31
1653582610000|2022-05-26 16:30:10|29731.2|29640.2|29727.4|29636.4|29733.2|29642.2|29720.7|29629.7|37
1653582620000|2022-05-26 16:30:20|29727.5|29636.5|29715.6|29624.6|29728.9|29637.9|29715.4|29624.4|33
1653582630000|2022-05-26 16:30:30|29715.7|29624.7|29718.8|29627.8|29722.9|29631.9|29711.4|29620.4|37
1653582640000|2022-05-26 16:30:40|29712.8|29621.8|29681.4|29590.4|29712.8|29621.8|29681.2|29590.2|29
1653582650000|2022-05-26 16:30:50|29681.3|29590.3|29696.2|29605.2|29697.6|29606.6|29679.9|29588.9|38
1653582660000|2022-05-26 16:31:00|29696.9|29605.9|29709.7|29618.7|29711|29620|29696.9|29605.9|35
1653582670000|2022-05-26 16:31:10|29712.5|29621.5|29704.1|29613.1|29712.9|29621.9|29704.1|29613.1|38
1653582680000|2022-05-26 16:31:20|29705.8|29614.8|29706.4|29615.4|29709.4|29618.4|29704.7|29613.7|30
1653582690000|2022-05-26 16:31:30|29707.2|29616.2|29696|29605|29713.8|29622.8|29695.9|29604.9|36
1653582700000|2022-05-26 16:31:40|29692.7|29601.7|29702.5|29611.5|29702.9|29611.9|29681.9|29590.9|32
1653582710000|2022-05-26 16:31:50|29702.4|29611.4|29708.4|29617.4|29711.3|29620.3|29700.9|29609.9|29
1653582720000|2022-05-26 16:32:00|29709.5|29618.5|29706.6|29615.6|29713.9|29622.9|29706.1|29615.1|34
1653582730000|2022-05-26 16:32:10|29708|29617|29720.3|29629.3|29720.4|29629.4|29708|29617|35
1653582740000|2022-05-26 16:32:20|29720.2|29629.2|29744|29653|29752.1|29661.1|29720.2|29629.2|37
1653582750000|2022-05-26 16:32:30|29746.2|29655.2|29749.2|29658.2|29749.2|29658.2|29741|29650|36
1653582760000|2022-05-26 16:32:40|29750.1|29659.1|29757|29666|29769.5|29678.5|29749.6|29658.6|35
1653582770000|2022-05-26 16:32:50|29757.8|29666.8|29757.7|29666.7|29758.4|29667.4|29751|29660|38
1653582780000|2022-05-26 16:33:00|29755.6|29664.6|29749.1|29658.1|29759.9|29668.9|29749.1|29658.1|35
1653582790000|2022-05-26 16:33:10|29750.5|29659.5|29748.4|29657.4|29753.6|29662.6|29748.3|29657.3|30
1653582800000|2022-05-26 16:33:20|29749|29658|29732|29641|29749|29658|29731.4|29640.4|36
1653582810000|2022-05-26 16:33:30|29732.1|29641.1|29727.6|29636.6|29738.5|29647.5|29726.8|29635.8|35
1653582820000|2022-05-26 16:33:40|29728.4|29637.4|29726.4|29635.4|29728.4|29637.4|29723.6|29632.6|35
1653582830000|2022-05-26 16:33:50|29722.1|29631.1|29726.7|29635.7|29726.7|29635.7|29721.4|29630.4|32
1653582840000|2022-05-26 16:34:00|29726.8|29635.8|29718.5|29627.5|29726.8|29635.8|29717.1|29626.1|33
1653582850000|2022-05-26 16:34:10|29719.3|29628.3|29705.8|29614.8|29719.7|29628.7|29699.9|29608.9|32
1653582860000|2022-05-26 16:34:20|29706|29615|29711.4|29620.4|29714.2|29623.2|29690.9|29599.9|37
1653582870000|2022-05-26 16:34:30|29712|29621|29706.3|29615.3|29713.8|29622.8|29706.3|29615.3|34
1653582880000|2022-05-26 16:34:40|29707.1|29616.1|29700.3|29609.3|29707.9|29616.9|29696.6|29605.6|33
1653582890000|2022-05-26 16:34:50|29700.8|29609.8|29696.8|29605.8|29701.5|29610.5|29695.5|29604.5|33
1653582900000|2022-05-26 16:35:00|29697.1|29606.1|29696.1|29605.1|29703.4|29612.4|29694.7|29603.7|30
1653582910000|2022-05-26 16:35:10|29696.8|29605.8|29675.5|29584.5|29696.8|29605.8|29674.9|29583.9|36
1653582920000|2022-05-26 16:35:20|29675.7|29584.7|29673.4|29582.4|29675.7|29584.7|29663.5|29572.5|39
1653582930000|2022-05-26 16:35:30|29675.4|29584.4|29679.2|29588.2|29681.1|29590.1|29675.1|29584.1|36
1653582940000|2022-05-26 16:35:40|29678|29587|29672.7|29581.7|29680|29589|29667.9|29576.9|36
1653582950000|2022-05-26 16:35:50|29671.7|29580.7|29664.1|29573.1|29676.5|29585.5|29663.4|29572.4|36
1653582960000|2022-05-26 16:36:00|29664|29573|29689.1|29598.1|29689.5|29598.5|29664|29573|36
1653582970000|2022-05-26 16:36:10|29679.1|29588.1|29669|29578|29690.2|29599.2|29667.1|29576.1|36
1653582980000|2022-05-26 16:36:20|29668.3|29577.3|29662.1|29571.1|29669|29578|29661.4|29570.4|28
1653582990000|2022-05-26 16:36:30|29662|29571|29652.6|29561.6|29662|29571|29651.8|29560.8|31
1653583000000|2022-05-26 16:36:40|29653.6|29562.6|29650|29559|29656.4|29565.4|29649.1|29558.1|28
1653583010000|2022-05-26 16:36:50|29650.4|29559.4|29653.6|29562.6|29654.6|29563.6|29648.8|29557.8|26
1653583020000|2022-05-26 16:37:00|29653.7|29562.7|29666.7|29575.7|29670.9|29579.9|29653.7|29562.7|34
1653583030000|2022-05-26 16:37:10|29666.1|29575.1|29663.6|29572.6|29671.1|29580.1|29662.8|29571.8|37
1653583040000|2022-05-26 16:37:20|29664|29573|29664.2|29573.2|29667.3|29576.3|29660.3|29569.3|31
1653583050000|2022-05-26 16:37:30|29663.3|29572.3|29658.2|29567.2|29663.7|29572.7|29655.6|29564.6|32
1653583060000|2022-05-26 16:37:40|29656.7|29565.7|29652.9|29561.9|29657.6|29566.6|29650.8|29559.8|38
1653583070000|2022-05-26 16:37:50|29653|29562|29649.9|29558.9|29654.8|29563.8|29647|29556|36
1653583080000|2022-05-26 16:38:00|29650.1|29559.1|29652.8|29561.8|29652.8|29561.8|29647.8|29556.8|34
1653583090000|2022-05-26 16:38:10|29655.7|29564.7|29659.9|29568.9|29660.1|29569.1|29655.7|29564.7|30
1653583100000|2022-05-26 16:38:20|29659.8|29568.8|29675.3|29584.3|29695.5|29604.5|29659.5|29568.5|34
1653583110000|2022-05-26 16:38:30|29675.4|29584.4|29677.6|29586.6|29678.8|29587.8|29673.5|29582.5|23
1653583120000|2022-05-26 16:38:40|29675.2|29584.2|29663.6|29572.6|29685.5|29594.5|29655.4|29564.4|36
1653583130000|2022-05-26 16:38:50|29662.5|29571.5|29658.2|29567.2|29662.5|29571.5|29654.3|29563.3|27
1653583140000|2022-05-26 16:39:00|29658.6|29567.6|29659.4|29568.4|29661|29570|29658|29567|23
1653583150000|2022-05-26 16:39:10|29663.2|29572.2|29664.6|29573.6|29667.7|29576.7|29663.2|29572.2|28
1653583160000|2022-05-26 16:39:20|29664|29573|29663.5|29572.5|29666.5|29575.5|29661.8|29570.8|22
1653583170000|2022-05-26 16:39:30|29663.8|29572.8|29665.9|29574.9|29665.9|29574.9|29663.6|29572.6|24
1653583180000|2022-05-26 16:39:40|29665.6|29574.6|29671|29580|29671.1|29580.1|29665.5|29574.5|25
1653583190000|2022-05-26 16:39:50|29671.2|29580.2|29671.2|29580.2|29671.6|29580.6|29670.5|29579.5|21
1653583200000|2022-05-26 16:40:00|29670.7|29579.7|29670|29579|29672.2|29581.2|29667.7|29576.7|24
1653583210000|2022-05-26 16:40:10|29672|29581|29671.9|29580.9|29674.1|29583.1|29667.7|29576.7|27
1653583220000|2022-05-26 16:40:20|29669.4|29578.4|29660.9|29569.9|29671.6|29580.6|29656.3|29565.3|32
1653583230000|2022-05-26 16:40:30|29656.8|29565.8|29638|29547|29659.6|29568.6|29623.9|29532.9|36
1653583240000|2022-05-26 16:40:40|29638.7|29547.7|29640|29549|29645.7|29554.7|29634.3|29543.3|38
1653583250000|2022-05-26 16:40:50|29635.8|29544.8|29636.1|29545.1|29637.9|29546.9|29629.2|29538.2|35
1653583260000|2022-05-26 16:41:00|29637.2|29546.2|29617.9|29526.9|29642.4|29551.4|29616.6|29525.6|35
1653583270000|2022-05-26 16:41:10|29623.2|29532.2|29602.1|29511.1|29623.9|29532.9|29600.3|29509.3|34
1653583280000|2022-05-26 16:41:20|29595.9|29504.9|29608.7|29517.7|29608.7|29517.7|29594.3|29503.3|38
1653583290000|2022-05-26 16:41:30|29609.3|29518.3|29598|29507|29616.8|29525.8|29594.3|29503.3|36
1653583300000|2022-05-26 16:41:40|29597.3|29506.3|29609.1|29518.1|29622.4|29531.4|29580.8|29489.8|40
1653583310000|2022-05-26 16:41:50|29605.4|29514.4|29595|29504|29610|29519|29592.5|29501.5|36
1653583320000|2022-05-26 16:42:00|29600.8|29509.8|29621.8|29530.8|29623.2|29532.2|29598.6|29507.6|35
1653583330000|2022-05-26 16:42:10|29622.7|29531.7|29637.3|29546.3|29645|29554|29622.7|29531.7|35
1653583340000|2022-05-26 16:42:20|29637.4|29546.4|29634.4|29543.4|29644.3|29553.3|29634.4|29543.4|38
1653583350000|2022-05-26 16:42:30|29636.7|29545.7|29635.3|29544.3|29640.1|29549.1|29634.1|29543.1|36
1653583360000|2022-05-26 16:42:40|29634.5|29543.5|29631.8|29540.8|29637.7|29546.7|29631.5|29540.5|34
1653583370000|2022-05-26 16:42:50|29631|29540|29631|29540|29631.1|29540.1|29628.5|29537.5|30
1653583380000|2022-05-26 16:43:00|29630.2|29539.2|29645.1|29554.1|29645.1|29554.1|29630.2|29539.2|34
1653583390000|2022-05-26 16:43:10|29649|29558|29634.5|29543.5|29649|29558|29634.5|29543.5|32
1653583400000|2022-05-26 16:43:20|29636|29545|29631.4|29540.4|29639.7|29548.7|29631.4|29540.4|35
1653583410000|2022-05-26 16:43:30|29633.6|29542.6|29633.4|29542.4|29637.9|29546.9|29631.7|29540.7|36
1653583420000|2022-05-26 16:43:40|29633.3|29542.3|29605.2|29514.2|29633.3|29542.3|29603.4|29512.4|37
1653583430000|2022-05-26 16:43:50|29606.1|29515.1|29601.6|29510.6|29607.3|29516.3|29601.1|29510.1|23
1653583440000|2022-05-26 16:44:00|29603.8|29512.8|29605|29514|29614.2|29523.2|29603.8|29512.8|30
1653583450000|2022-05-26 16:44:10|29603.4|29512.4|29596.5|29505.5|29605.5|29514.5|29593.5|29502.5|31
1653583460000|2022-05-26 16:44:20|29595.1|29504.1|29588.1|29497.1|29595.1|29504.1|29580.2|29489.2|31
1653583470000|2022-05-26 16:44:30|29588.3|29497.3|29561.4|29470.4|29591.6|29500.6|29557|29466|37
1653583480000|2022-05-26 16:44:40|29561.8|29470.8|29566|29475|29567.6|29476.6|29558.3|29467.3|34
1653583490000|2022-05-26 16:44:50|29564.5|29473.5|29565.4|29474.4|29566.5|29475.5|29563.1|29472.1|31
1653583500000|2022-05-26 16:45:00|29563.1|29472.1|29567.6|29476.6|29572.3|29481.3|29563.1|29472.1|31
1653583510000|2022-05-26 16:45:10|29568.4|29477.4|29540.2|29449.2|29573.8|29482.8|29539.3|29448.3|36
1653583520000|2022-05-26 16:45:20|29540.4|29449.4|29552.3|29461.3|29552.3|29461.3|29535.9|29444.9|39
1653583530000|2022-05-26 16:45:30|29549.3|29458.3|29550.1|29459.1|29554.7|29463.7|29544|29453|33
1653583540000|2022-05-26 16:45:40|29548.2|29457.2|29547.6|29456.6|29551.5|29460.5|29547.1|29456.1|10
1653583550000|2022-05-26 16:45:50|29548.7|29457.7|29547.7|29456.7|29550.1|29459.1|29547.1|29456.1|17
1653583560000|2022-05-26 16:46:00|29550.1|29459.1|29551.7|29460.7|29551.7|29460.7|29547.1|29456.1|19
1653583570000|2022-05-26 16:46:10|29548|29457|29547.1|29456.1|29551.7|29460.7|29547.1|29456.1|26
1653583580000|2022-05-26 16:46:20|29547.7|29456.7|29535.1|29444.1|29550.1|29459.1|29532.7|29441.7|20
1653583590000|2022-05-26 16:46:30|29535|29444|29532.3|29441.3|29546|29455|29532.3|29441.3|30
1653583600000|2022-05-26 16:46:40|29532.8|29441.8|29527.3|29436.3|29538.9|29447.9|29525.9|29434.9|37
1653583610000|2022-05-26 16:46:50|29527.6|29436.6|29533.6|29442.6|29534.8|29443.8|29524.4|29433.4|38
1653583620000|2022-05-26 16:47:00|29533.9|29442.9|29543.1|29452.1|29543.3|29452.3|29533.9|29442.9|31
1653583630000|2022-05-26 16:47:10|29543.3|29452.3|29534.7|29443.7|29546.8|29455.8|29533.7|29442.7|31
1653583640000|2022-05-26 16:47:20|29534.6|29443.6|29544.1|29453.1|29545|29454|29534.6|29443.6|38
1653583650000|2022-05-26 16:47:30|29543.4|29452.4|29547.1|29456.1|29551.4|29460.4|29541.5|29450.5|32
1653583660000|2022-05-26 16:47:40|29548.6|29457.6|29555.3|29464.3|29557.4|29466.4|29543.6|29452.6|30
1653583670000|2022-05-26 16:47:50|29557.4|29466.4|29555.4|29464.4|29557.7|29466.7|29553.6|29462.6|31
1653583680000|2022-05-26 16:48:00|29557.7|29466.7|29571.7|29480.7|29572.5|29481.5|29553.6|29462.6|26
1653583690000|2022-05-26 16:48:10|29572|29481|29571.2|29480.2|29584.7|29493.7|29571.2|29480.2|32
1653583700000|2022-05-26 16:48:20|29571.4|29480.4|29570.6|29479.6|29571.6|29480.6|29567.3|29476.3|37
1653583710000|2022-05-26 16:48:30|29569.8|29478.8|29589.3|29498.3|29591.1|29500.1|29569.8|29478.8|36
1653583720000|2022-05-26 16:48:40|29589.4|29498.4|29586.1|29495.1|29594.5|29503.5|29584.7|29493.7|29
1653583730000|2022-05-26 16:48:50|29586.6|29495.6|29580.4|29489.4|29588.2|29497.2|29577.3|29486.3|36
1653583740000|2022-05-26 16:49:00|29581.4|29490.4|29582|29491|29590.4|29499.4|29580.5|29489.5|36
1653583750000|2022-05-26 16:49:10|29583.5|29492.5|29595.2|29504.2|29596.7|29505.7|29583.5|29492.5|34
1653583760000|2022-05-26 16:49:20|29595.9|29504.9|29594.8|29503.8|29600.4|29509.4|29592.3|29501.3|34
1653583770000|2022-05-26 16:49:30|29594.2|29503.2|29593.6|29502.6|29598.7|29507.7|29592.7|29501.7|31
1653583780000|2022-05-26 16:49:40|29593.3|29502.3|29594|29503|29596.2|29505.2|29589.9|29498.9|34
1653583790000|2022-05-26 16:49:50|29592.6|29501.6|29591.4|29500.4|29595.1|29504.1|29591.2|29500.2|30
1653583800000|2022-05-26 16:50:00|29591.7|29500.7|29579.8|29488.8|29592.7|29501.7|29577.5|29486.5|32
1653583810000|2022-05-26 16:50:10|29579.1|29488.1|29588|29497|29588.6|29497.6|29578.5|29487.5|35
1653583820000|2022-05-26 16:50:20|29587.8|29496.8|29587.8|29496.8|29590|29499|29585.8|29494.8|23
1653583830000|2022-05-26 16:50:30|29588.2|29497.2|29586.7|29495.7|29588.2|29497.2|29583.2|29492.2|31
1653583840000|2022-05-26 16:50:40|29586.6|29495.6|29587.9|29496.9|29589.1|29498.1|29586.2|29495.2|24
1653583850000|2022-05-26 16:50:50|29588.9|29497.9|29588.4|29497.4|29589.1|29498.1|29585.7|29494.7|34
1653583860000|2022-05-26 16:51:00|29588.3|29497.3|29585.3|29494.3|29590.7|29499.7|29584.9|29493.9|28
1653583870000|2022-05-26 16:51:10|29584.5|29493.5|29586.3|29495.3|29590.8|29499.8|29570.7|29479.7|35
1653583880000|2022-05-26 16:51:20|29586.9|29495.9|29589.6|29498.6|29591.5|29500.5|29586.3|29495.3|29
1653583890000|2022-05-26 16:51:30|29587.3|29496.3|29579.6|29488.6|29587.3|29496.3|29578.9|29487.9|29
1653583900000|2022-05-26 16:51:40|29579.2|29488.2|29578.7|29487.7|29581.3|29490.3|29577.8|29486.8|31
1653583910000|2022-05-26 16:51:50|29578.5|29487.5|29564.8|29473.8|29579.2|29488.2|29564.8|29473.8|35
1653583920000|2022-05-26 16:52:00|29562.1|29471.1|29575.9|29484.9|29576.1|29485.1|29560.6|29469.6|36
1653583930000|2022-05-26 16:52:10|29576|29485|29577.1|29486.1|29577.4|29486.4|29573.1|29482.1|26
1653583940000|2022-05-26 16:52:20|29577.2|29486.2|29578.3|29487.3|29580.2|29489.2|29577.2|29486.2|29
1653583950000|2022-05-26 16:52:30|29578.5|29487.5|29589.2|29498.2|29590.2|29499.2|29578.1|29487.1|30
1653583960000|2022-05-26 16:52:40|29588.1|29497.1|29597.9|29506.9|29601.5|29510.5|29588.1|29497.1|29
1653583970000|2022-05-26 16:52:50|29600.5|29509.5|29608.6|29517.6|29610.4|29519.4|29592|29501|35
1653583980000|2022-05-26 16:53:00|29605.7|29514.7|29604.1|29513.1|29613.7|29522.7|29604.1|29513.1|29
1653583990000|2022-05-26 16:53:10|29607.6|29516.6|29612.6|29521.6|29614.5|29523.5|29604|29513|29
1653584000000|2022-05-26 16:53:20|29612.3|29521.3|29614.6|29523.6|29616.3|29525.3|29605|29514|21
1653584010000|2022-05-26 16:53:30|29614.7|29523.7|29610.3|29519.3|29614.9|29523.9|29606.5|29515.5|24
1653584020000|2022-05-26 16:53:40|29611|29520|29610.3|29519.3|29611|29520|29608|29517|24
1653584030000|2022-05-26 16:53:50|29610.5|29519.5|29613.7|29522.7|29614.3|29523.3|29609.8|29518.8|25
1653584040000|2022-05-26 16:54:00|29613.8|29522.8|29613.6|29522.6|29616|29525|29613.6|29522.6|24
1653584050000|2022-05-26 16:54:10|29613.7|29522.7|29606.1|29515.1|29613.7|29522.7|29604.9|29513.9|27
1653584060000|2022-05-26 16:54:20|29605.9|29514.9|29606.8|29515.8|29610.2|29519.2|29605.4|29514.4|32
1653584070000|2022-05-26 16:54:30|29610.2|29519.2|29610.8|29519.8|29611.1|29520.1|29606|29515|25
1653584080000|2022-05-26 16:54:40|29610.7|29519.7|29610.5|29519.5|29611.1|29520.1|29610.2|29519.2|19
1653584090000|2022-05-26 16:54:50|29610.7|29519.7|29626.7|29535.7|29626.7|29535.7|29610.6|29519.6|26
1653584100000|2022-05-26 16:55:00|29623.4|29532.4|29621.2|29530.2|29624.8|29533.8|29620.2|29529.2|24
1653584110000|2022-05-26 16:55:10|29622|29531|29615.8|29524.8|29622|29531|29611.6|29520.6|29
1653584120000|2022-05-26 16:55:20|29624.9|29533.9|29622.9|29531.9|29627.1|29536.1|29619.8|29528.8|27
1653584130000|2022-05-26 16:55:30|29623.6|29532.6|29621.2|29530.2|29623.9|29532.9|29620.9|29529.9|26
1653584140000|2022-05-26 16:55:40|29621.1|29530.1|29608.6|29517.6|29621.1|29530.1|29606.9|29515.9|27
1653584150000|2022-05-26 16:55:50|29608.8|29517.8|29610.8|29519.8|29612.2|29521.2|29607.2|29516.2|32
1653584160000|2022-05-26 16:56:00|29610.7|29519.7|29609.5|29518.5|29611.7|29520.7|29607.9|29516.9|34
1653584170000|2022-05-26 16:56:10|29609.7|29518.7|29601.9|29510.9|29609.7|29518.7|29601.5|29510.5|33
1653584180000|2022-05-26 16:56:20|29601.8|29510.8|29596.9|29505.9|29603.4|29512.4|29593.3|29502.3|33
1653584190000|2022-05-26 16:56:30|29596.3|29505.3|29590.4|29499.4|29597.2|29506.2|29590.4|29499.4|30
1653584200000|2022-05-26 16:56:40|29590.2|29499.2|29580.8|29489.8|29594.7|29503.7|29580.4|29489.4|32
1653584210000|2022-05-26 16:56:50|29580.9|29489.9|29595.7|29504.7|29597.2|29506.2|29580.9|29489.9|34
1653584220000|2022-05-26 16:57:00|29597.6|29506.6|29588.3|29497.3|29599.3|29508.3|29586.7|29495.7|34
1653584230000|2022-05-26 16:57:10|29586.7|29495.7|29576.1|29485.1|29588.5|29497.5|29571.7|29480.7|33
1653584240000|2022-05-26 16:57:20|29576|29485|29582.3|29491.3|29585.3|29494.3|29572.4|29481.4|35
1653584250000|2022-05-26 16:57:30|29582.2|29491.2|29582.2|29491.2|29587.8|29496.8|29582|29491|35
1653584260000|2022-05-26 16:57:40|29585.4|29494.4|29586.8|29495.8|29586.8|29495.8|29582.2|29491.2|31
1653584270000|2022-05-26 16:57:50|29585.9|29494.9|29586.8|29495.8|29587.6|29496.6|29585|29494|27
1653584280000|2022-05-26 16:58:00|29586.5|29495.5|29591.6|29500.6|29593.5|29502.5|29586.5|29495.5|31
1653584290000|2022-05-26 16:58:10|29592.2|29501.2|29587|29496|29592.2|29501.2|29587|29496|29
1653584300000|2022-05-26 16:58:20|29586.8|29495.8|29584.7|29493.7|29587.3|29496.3|29582.9|29491.9|21
1653584310000|2022-05-26 16:58:30|29584.5|29493.5|29582.8|29491.8|29588.2|29497.2|29578.9|29487.9|29
1653584320000|2022-05-26 16:58:40|29584.5|29493.5|29583.9|29492.9|29586|29495|29583.3|29492.3|30
1653584330000|2022-05-26 16:58:50|29586.1|29495.1|29582.4|29491.4|29586.1|29495.1|29582.1|29491.1|29
1653584340000|2022-05-26 16:59:00|29582.2|29491.2|29580.1|29489.1|29585.5|29494.5|29579|29488|31
1653584350000|2022-05-26 16:59:10|29580.6|29489.6|29585.2|29494.2|29586.4|29495.4|29579.2|29488.2|28
1653584360000|2022-05-26 16:59:20|29585|29494|29588|29497|29588|29497|29584.2|29493.2|24
1653584370000|2022-05-26 16:59:30|29588.7|29497.7|29592.6|29501.6|29592.6|29501.6|29588|29497|26
1653584380000|2022-05-26 16:59:40|29592.1|29501.1|29601|29510|29601.8|29510.8|29588.5|29497.5|26
1653584390000|2022-05-26 16:59:50|29601.5|29510.5|29597.9|29506.9|29603.3|29512.3|29594.3|29503.3|23
1653584400000|2022-05-26 17:00:00|29597.4|29506.4|29615|29524|29623.4|29532.4|29595.9|29504.9|36
1653584410000|2022-05-26 17:00:10|29613.4|29522.4|29609.6|29518.6|29616.5|29525.5|29607.3|29516.3|38
1653584420000|2022-05-26 17:00:20|29610.6|29519.6|29617|29526|29618|29527|29610.6|29519.6|31
1653584430000|2022-05-26 17:00:30|29617.1|29526.1|29612.7|29521.7|29617.3|29526.3|29612.7|29521.7|28
1653584440000|2022-05-26 17:00:40|29612.9|29521.9|29615.6|29524.6|29616.6|29525.6|29612.1|29521.1|29
1653584450000|2022-05-26 17:00:50|29616.2|29525.2|29615.8|29524.8|29616.2|29525.2|29611|29520|31
1653584460000|2022-05-26 17:01:00|29616.8|29525.8|29618.4|29527.4|29619.1|29528.1|29616.4|29525.4|23
1653584470000|2022-05-26 17:01:10|29619.1|29528.1|29624.4|29533.4|29625.3|29534.3|29619|29528|37
1653584480000|2022-05-26 17:01:20|29624.7|29533.7|29618.3|29527.3|29625.1|29534.1|29617.8|29526.8|29
1653584490000|2022-05-26 17:01:30|29618|29527|29615.1|29524.1|29618.8|29527.8|29610.8|29519.8|38
1653584500000|2022-05-26 17:01:40|29614.4|29523.4|29620.8|29529.8|29621.7|29530.7|29614.4|29523.4|30
1653584510000|2022-05-26 17:01:50|29618.6|29527.6|29615.8|29524.8|29618.6|29527.6|29614|29523|15
1653584520000|2022-05-26 17:02:00|29615.3|29524.3|29622.4|29531.4|29622.4|29531.4|29612.7|29521.7|34
1653584530000|2022-05-26 17:02:10|29624.5|29533.5|29638|29547|29641.7|29550.7|29624.5|29533.5|36
1653584540000|2022-05-26 17:02:20|29637.6|29546.6|29664.3|29573.3|29664.9|29573.9|29637.4|29546.4|38
1653584550000|2022-05-26 17:02:30|29663.9|29572.9|29651.4|29560.4|29665.9|29574.9|29651.4|29560.4|37
1653584560000|2022-05-26 17:02:40|29651.8|29560.8|29665.6|29574.6|29665.6|29574.6|29650.6|29559.6|33
1653584570000|2022-05-26 17:02:50|29664.8|29573.8|29663.3|29572.3|29666.7|29575.7|29662.8|29571.8|34
1653584580000|2022-05-26 17:03:00|29663|29572|29664.7|29573.7|29675.4|29584.4|29663|29572|34
1653584590000|2022-05-26 17:03:10|29664.8|29573.8|29649.4|29558.4|29664.8|29573.8|29646|29555|34
1653584600000|2022-05-26 17:03:20|29647.4|29556.4|29630.3|29539.3|29647.4|29556.4|29627.7|29536.7|33
1653584610000|2022-05-26 17:03:30|29631.3|29540.3|29634.6|29543.6|29635.9|29544.9|29627.9|29536.9|35
1653584620000|2022-05-26 17:03:40|29635.1|29544.1|29628.5|29537.5|29635.1|29544.1|29625.5|29534.5|29
1653584630000|2022-05-26 17:03:50|29626.4|29535.4|29616.6|29525.6|29628.5|29537.5|29616.3|29525.3|32
1653584640000|2022-05-26 17:04:00|29617.1|29526.1|29623.3|29532.3|29626.3|29535.3|29615.2|29524.2|38
1653584650000|2022-05-26 17:04:10|29623.1|29532.1|29633.5|29542.5|29633.5|29542.5|29623|29532|34
1653584660000|2022-05-26 17:04:20|29633.2|29542.2|29616.9|29525.9|29635.2|29544.2|29616.9|29525.9|37
1653584670000|2022-05-26 17:04:30|29615.8|29524.8|29615.9|29524.9|29618|29527|29615|29524|31
1653584680000|2022-05-26 17:04:40|29615.6|29524.6|29618.9|29527.9|29621.5|29530.5|29615.6|29524.6|27
1653584690000|2022-05-26 17:04:50|29618|29527|29617.6|29526.6|29619.8|29528.8|29617|29526|29
1653584700000|2022-05-26 17:05:00|29618|29527|29612.6|29521.6|29618.2|29527.2|29612.2|29521.2|31
1653584710000|2022-05-26 17:05:10|29612.2|29521.2|29609.1|29518.1|29613.3|29522.3|29609.1|29518.1|29
1653584720000|2022-05-26 17:05:20|29610.5|29519.5|29610.8|29519.8|29612.1|29521.1|29607.9|29516.9|27
1653584730000|2022-05-26 17:05:30|29608.2|29517.2|29615.1|29524.1|29619.8|29528.8|29608.1|29517.1|33
1653584740000|2022-05-26 17:05:40|29615.9|29524.9|29615.9|29524.9|29621.4|29530.4|29615.1|29524.1|26
1653584750000|2022-05-26 17:05:50|29620|29529|29618.1|29527.1|29627.5|29536.5|29615.1|29524.1|26
1653584760000|2022-05-26 17:06:00|29616.3|29525.3|29610.1|29519.1|29621.4|29530.4|29610.1|29519.1|32
1653584770000|2022-05-26 17:06:10|29610.5|29519.5|29606.2|29515.2|29610.5|29519.5|29604.2|29513.2|31
1653584780000|2022-05-26 17:06:20|29608|29517|29599.1|29508.1|29609.9|29518.9|29599.1|29508.1|29
1653584790000|2022-05-26 17:06:30|29598.8|29507.8|29605.7|29514.7|29608|29517|29598.8|29507.8|31
1653584800000|2022-05-26 17:06:40|29604.4|29513.4|29604.3|29513.3|29606.4|29515.4|29603.6|29512.6|22
1653584810000|2022-05-26 17:06:50|29605.6|29514.6|29592.6|29501.6|29605.9|29514.9|29592.4|29501.4|30
1653584820000|2022-05-26 17:07:00|29592.7|29501.7|29595.2|29504.2|29595.2|29504.2|29591.3|29500.3|28
1653584830000|2022-05-26 17:07:10|29596|29505|29597.9|29506.9|29599.1|29508.1|29595.6|29504.6|31
1653584840000|2022-05-26 17:07:20|29597.1|29506.1|29597.3|29506.3|29597.3|29506.3|29594.4|29503.4|33
1653584850000|2022-05-26 17:07:30|29596.7|29505.7|29596.4|29505.4|29597.9|29506.9|29594|29503|35
1653584860000|2022-05-26 17:07:40|29596.3|29505.3|29592.3|29501.3|29596.6|29505.6|29592|29501|24
1653584870000|2022-05-26 17:07:50|29591.9|29500.9|29591.7|29500.7|29592.6|29501.6|29591.3|29500.3|23
1653584880000|2022-05-26 17:08:00|29591.4|29500.4|29580.3|29489.3|29592|29501|29580.3|29489.3|29
1653584890000|2022-05-26 17:08:10|29579.5|29488.5|29565.7|29474.7|29580.4|29489.4|29565.7|29474.7|29
1653584900000|2022-05-26 17:08:20|29566.7|29475.7|29575.6|29484.6|29580.3|29489.3|29564.7|29473.7|27
1653584910000|2022-05-26 17:08:30|29575.3|29484.3|29573|29482|29583.7|29492.7|29572.8|29481.8|39
1653584920000|2022-05-26 17:08:40|29572.6|29481.6|29568.7|29477.7|29572.9|29481.9|29568.2|29477.2|35
1653584930000|2022-05-26 17:08:50|29570.4|29479.4|29566.2|29475.2|29570.4|29479.4|29560.9|29469.9|35
1653584940000|2022-05-26 17:09:00|29565.8|29474.8|29571.5|29480.5|29573.8|29482.8|29564.7|29473.7|33
1653584950000|2022-05-26 17:09:10|29571.2|29480.2|29571.1|29480.1|29572|29481|29569.2|29478.2|32
1653584960000|2022-05-26 17:09:20|29572.2|29481.2|29581.9|29490.9|29583.5|29492.5|29572.2|29481.2|29
1653584970000|2022-05-26 17:09:30|29582.6|29491.6|29575.6|29484.6|29583|29492|29573.7|29482.7|12
1653584980000|2022-05-26 17:09:40|29575.5|29484.5|29574.5|29483.5|29578.2|29487.2|29571.6|29480.6|21
1653584990000|2022-05-26 17:09:50|29572.1|29481.1|29573.4|29482.4|29575.3|29484.3|29572.1|29481.1|28
1653585000000|2022-05-26 17:10:00|29572.7|29481.7|29567.4|29476.4|29580.8|29489.8|29564.2|29473.2|34
1653585010000|2022-05-26 17:10:10|29565|29474|29574.7|29483.7|29576.4|29485.4|29563.9|29472.9|34
1653585020000|2022-05-26 17:10:20|29575.2|29484.2|29578.1|29487.1|29579.9|29488.9|29571.5|29480.5|37
1653585030000|2022-05-26 17:10:30|29578|29487|29573.3|29482.3|29578|29487|29571.2|29480.2|34
1653585040000|2022-05-26 17:10:40|29572.6|29481.6|29557.1|29466.1|29575.2|29484.2|29556.7|29465.7|37
1653585050000|2022-05-26 17:10:50|29556.4|29465.4|29555.9|29464.9|29559.1|29468.1|29552.7|29461.7|31
1653585060000|2022-05-26 17:11:00|29557.5|29466.5|29553.3|29462.3|29559.7|29468.7|29553.3|29462.3|34
1653585070000|2022-05-26 17:11:10|29554.1|29463.1|29518.7|29427.7|29558.1|29467.1|29518.7|29427.7|35
1653585080000|2022-05-26 17:11:20|29518.6|29427.6|29520.6|29429.6|29528.3|29437.3|29513|29422|38
1653585090000|2022-05-26 17:11:30|29521.1|29430.1|29516.9|29425.9|29521.1|29430.1|29506.1|29415.1|31
1653585100000|2022-05-26 17:11:40|29517|29426|29506.1|29415.1|29517|29426|29505.7|29414.7|33
1653585110000|2022-05-26 17:11:50|29507.4|29416.4|29509.3|29418.3|29510.7|29419.7|29497.3|29406.3|32
1653585120000|2022-05-26 17:12:00|29508.2|29417.2|29507.7|29416.7|29510.4|29419.4|29499.5|29408.5|32
1653585130000|2022-05-26 17:12:10|29507.6|29416.6|29517.2|29426.2|29521.3|29430.3|29507.6|29416.6|35
1653585140000|2022-05-26 17:12:20|29517.1|29426.1|29514.9|29423.9|29517.6|29426.6|29514.1|29423.1|34
1653585150000|2022-05-26 17:12:30|29514.6|29423.6|29510.4|29419.4|29515.2|29424.2|29508|29417|32
1653585160000|2022-05-26 17:12:40|29510.3|29419.3|29513.1|29422.1|29515.2|29424.2|29506.2|29415.2|29
1653585170000|2022-05-26 17:12:50|29511.3|29420.3|29519|29428|29521.4|29430.4|29511.3|29420.3|34
1653585180000|2022-05-26 17:13:00|29520.8|29429.8|29507.5|29416.5|29524|29433|29505.9|29414.9|37
1653585190000|2022-05-26 17:13:10|29508.8|29417.8|29502.3|29411.3|29509.3|29418.3|29498.9|29407.9|36
1653585200000|2022-05-26 17:13:20|29503.5|29412.5|29502|29411|29503.5|29412.5|29497.6|29406.6|39
1653585210000|2022-05-26 17:13:30|29502.7|29411.7|29498.1|29407.1|29503.2|29412.2|29497|29406|37
1653585220000|2022-05-26 17:13:40|29499|29408|29499.5|29408.5|29499.9|29408.9|29493.2|29402.2|34
1653585230000|2022-05-26 17:13:50|29501.4|29410.4|29504.7|29413.7|29508.7|29417.7|29501.4|29410.4|29
1653585240000|2022-05-26 17:14:00|29505.4|29414.4|29517.6|29426.6|29518.8|29427.8|29505.1|29414.1|39
1653585250000|2022-05-26 17:14:10|29510.9|29419.9|29514.1|29423.1|29518.5|29427.5|29510.9|29419.9|27
1653585260000|2022-05-26 17:14:20|29514.8|29423.8|29527.8|29436.8|29528.7|29437.7|29514.1|29423.1|23
1653585270000|2022-05-26 17:14:30|29530.1|29439.1|29526.3|29435.3|29530.9|29439.9|29524|29433|27
1653585280000|2022-05-26 17:14:40|29526.1|29435.1|29527.8|29436.8|29528.1|29437.1|29525.5|29434.5|32
1653585290000|2022-05-26 17:14:50|29527.1|29436.1|29525.7|29434.7|29527.8|29436.8|29525.1|29434.1|27
1653585300000|2022-05-26 17:15:00|29526.7|29435.7|29521.4|29430.4|29526.9|29435.9|29520.9|29429.9|26
1653585310000|2022-05-26 17:15:10|29522.4|29431.4|29516.7|29425.7|29523.5|29432.5|29515.9|29424.9|21
1653585320000|2022-05-26 17:15:20|29517.5|29426.5|29514.5|29423.5|29520.7|29429.7|29514.1|29423.1|33
1653585330000|2022-05-26 17:15:30|29517.2|29426.2|29515.4|29424.4|29517.2|29426.2|29514.4|29423.4|30
1653585340000|2022-05-26 17:15:40|29515.6|29424.6|29505.4|29414.4|29516|29425|29501.3|29410.3|36
1653585350000|2022-05-26 17:15:50|29506.1|29415.1|29508.2|29417.2|29508.9|29417.9|29504.4|29413.4|31
1653585360000|2022-05-26 17:16:00|29508.5|29417.5|29494.7|29403.7|29510.2|29419.2|29494.7|29403.7|31
1653585370000|2022-05-26 17:16:10|29494.4|29403.4|29493.9|29402.9|29495.8|29404.8|29493.9|29402.9|28
1653585380000|2022-05-26 17:16:20|29493.2|29402.2|29486.5|29395.5|29495.5|29404.5|29484.8|29393.8|31
1653585390000|2022-05-26 17:16:30|29485.5|29394.5|29497.2|29406.2|29498|29407|29485.5|29394.5|36
1653585400000|2022-05-26 17:16:40|29497.8|29406.8|29486.7|29395.7|29498.6|29407.6|29486.7|29395.7|32
1653585410000|2022-05-26 17:16:50|29484.8|29393.8|29493.6|29402.6|29496.1|29405.1|29484.8|29393.8|33
1653585420000|2022-05-26 17:17:00|29493.8|29402.8|29488.9|29397.9|29495.8|29404.8|29485.6|29394.6|34
1653585430000|2022-05-26 17:17:10|29488.8|29397.8|29486.3|29395.3|29489.4|29398.4|29482.4|29391.4|35
1653585440000|2022-05-26 17:17:20|29486.7|29395.7|29493.6|29402.6|29493.6|29402.6|29486.4|29395.4|31
1653585450000|2022-05-26 17:17:30|29494.2|29403.2|29499.9|29408.9|29502|29411|29494.2|29403.2|30
1653585460000|2022-05-26 17:17:40|29501.4|29410.4|29501.2|29410.2|29501.5|29410.5|29496.4|29405.4|29
1653585470000|2022-05-26 17:17:50|29501.3|29410.3|29493.2|29402.2|29501.4|29410.4|29490.4|29399.4|26
1653585480000|2022-05-26 17:18:00|29494.8|29403.8|29515.7|29424.7|29515.7|29424.7|29494.5|29403.5|30
1653585490000|2022-05-26 17:18:10|29516.2|29425.2|29533.6|29442.6|29534.4|29443.4|29516.2|29425.2|31
1653585500000|2022-05-26 17:18:20|29531.8|29440.8|29532.5|29441.5|29535.5|29444.5|29529.6|29438.6|31
1653585510000|2022-05-26 17:18:30|29531.9|29440.9|29542.6|29451.6|29543.6|29452.6|29529.6|29438.6|28
1653585520000|2022-05-26 17:18:40|29543.5|29452.5|29547.6|29456.6|29548.3|29457.3|29543.5|29452.5|24
1653585530000|2022-05-26 17:18:50|29548.8|29457.8|29543.4|29452.4|29551.9|29460.9|29543.4|29452.4|25
1653585540000|2022-05-26 17:19:00|29544.3|29453.3|29551.1|29460.1|29556.5|29465.5|29544.3|29453.3|28
1653585550000|2022-05-26 17:19:10|29552|29461|29549.2|29458.2|29555.5|29464.5|29545|29454|27
1653585560000|2022-05-26 17:19:20|29549|29458|29551.7|29460.7|29551.7|29460.7|29549|29458|20
1653585570000|2022-05-26 17:19:30|29551|29460|29551.7|29460.7|29557.1|29466.1|29551|29460|28
1653585580000|2022-05-26 17:19:40|29551.6|29460.6|29553|29462|29557.7|29466.7|29551.1|29460.1|27
1653585590000|2022-05-26 17:19:50|29555.9|29464.9|29547.7|29456.7|29556|29465|29547.7|29456.7|28
1653585600000|2022-05-26 17:20:00|29547.8|29456.8|29558.6|29467.6|29558.6|29467.6|29547.3|29456.3|31
1653585610000|2022-05-26 17:20:10|29557.9|29466.9|29565|29474|29565.2|29474.2|29547.2|29456.2|31
1653585620000|2022-05-26 17:20:20|29562.9|29471.9|29560.3|29469.3|29564.2|29473.2|29560|29469|30
1653585630000|2022-05-26 17:20:30|29561.4|29470.4|29560.8|29469.8|29562.9|29471.9|29559.2|29468.2|24
1653585640000|2022-05-26 17:20:40|29560.2|29469.2|29554|29463|29560.2|29469.2|29552.2|29461.2|29
1653585650000|2022-05-26 17:20:50|29553.7|29462.7|29569.7|29478.7|29569.7|29478.7|29552.9|29461.9|37
1653585660000|2022-05-26 17:21:00|29569.5|29478.5|29569.2|29478.2|29570.1|29479.1|29564.6|29473.6|30
1653585670000|2022-05-26 17:21:10|29569.1|29478.1|29558.3|29467.3|29569.7|29478.7|29558.3|29467.3|23
1653585680000|2022-05-26 17:21:20|29560.2|29469.2|29554.5|29463.5|29560.2|29469.2|29550.7|29459.7|29
1653585690000|2022-05-26 17:21:30|29556.5|29465.5|29565.1|29474.1|29565.1|29474.1|29556.4|29465.4|14
1653585700000|2022-05-26 17:21:40|29564.4|29473.4|29560.3|29469.3|29564.7|29473.7|29558.8|29467.8|19
1653585710000|2022-05-26 17:21:50|29562.7|29471.7|29561.5|29470.5|29562.7|29471.7|29560.3|29469.3|18
1653585720000|2022-05-26 17:22:00|29561.6|29470.6|29566.7|29475.7|29568.5|29477.5|29561.1|29470.1|16
1653585730000|2022-05-26 17:22:10|29568.3|29477.3|29562.3|29471.3|29568.3|29477.3|29560.2|29469.2|23
1653585740000|2022-05-26 17:22:20|29561.8|29470.8|29560.2|29469.2|29563.4|29472.4|29560.2|29469.2|26
1653585750000|2022-05-26 17:22:30|29560.3|29469.3|29562.7|29471.7|29565.1|29474.1|29558.9|29467.9|24
1653585760000|2022-05-26 17:22:40|29563.3|29472.3|29561.8|29470.8|29563.6|29472.6|29553.9|29462.9|35
1653585770000|2022-05-26 17:22:50|29559.8|29468.8|29553.2|29462.2|29561.9|29470.9|29552|29461|31
1653585780000|2022-05-26 17:23:00|29553.7|29462.7|29559|29468|29559|29468|29553.7|29462.7|32
1653585790000|2022-05-26 17:23:10|29560|29469|29556.9|29465.9|29561.1|29470.1|29556.9|29465.9|29
1653585800000|2022-05-26 17:23:20|29557.3|29466.3|29556.9|29465.9|29561.1|29470.1|29556.9|29465.9|21
1653585810000|2022-05-26 17:23:30|29557.2|29466.2|29555.9|29464.9|29558.6|29467.6|29553.9|29462.9|28
1653585820000|2022-05-26 17:23:40|29554.1|29463.1|29556.5|29465.5|29556.9|29465.9|29554.1|29463.1|30
1653585830000|2022-05-26 17:23:50|29555|29464|29556.1|29465.1|29556.9|29465.9|29553.2|29462.2|28
1653585840000|2022-05-26 17:24:00|29556.3|29465.3|29556.5|29465.5|29556.9|29465.9|29556.1|29465.1|23
1653585850000|2022-05-26 17:24:10|29556.9|29465.9|29561.7|29470.7|29561.7|29470.7|29556.5|29465.5|19
1653585860000|2022-05-26 17:24:20|29560.8|29469.8|29564.1|29473.1|29566.6|29475.6|29556.9|29465.9|17
1653585870000|2022-05-26 17:24:30|29563.6|29472.6|29564.9|29473.9|29565.9|29474.9|29560.8|29469.8|32
1653585880000|2022-05-26 17:24:40|29567.2|29476.2|29559.3|29468.3|29568.1|29477.1|29559|29468|35
1653585890000|2022-05-26 17:24:50|29558.9|29467.9|29560.6|29469.6|29562|29471|29557.8|29466.8|26
1653585900000|2022-05-26 17:25:00|29558.2|29467.2|29548.6|29457.6|29560.2|29469.2|29540.1|29449.1|29
1653585910000|2022-05-26 17:25:10|29545.1|29454.1|29542|29451|29551.2|29460.2|29540|29449|31
1653585920000|2022-05-26 17:25:20|29543.2|29452.2|29542.8|29451.8|29543.7|29452.7|29539.8|29448.8|25
1653585930000|2022-05-26 17:25:30|29543.7|29452.7|29542.8|29451.8|29545.6|29454.6|29541.2|29450.2|27
1653585940000|2022-05-26 17:25:40|29542|29451|29543.3|29452.3|29544.6|29453.6|29541.2|29450.2|32
1653585950000|2022-05-26 17:25:50|29543.8|29452.8|29545.9|29454.9|29547.3|29456.3|29543.3|29452.3|33
1653585960000|2022-05-26 17:26:00|29545.8|29454.8|29560.4|29469.4|29560.4|29469.4|29544|29453|30
1653585970000|2022-05-26 17:26:10|29557.7|29466.7|29555.3|29464.3|29559.5|29468.5|29549.8|29458.8|22
1653585980000|2022-05-26 17:26:20|29555.9|29464.9|29556.5|29465.5|29557.8|29466.8|29555.5|29464.5|28
1653585990000|2022-05-26 17:26:30|29557|29466|29557.2|29466.2|29558.5|29467.5|29556.1|29465.1|7
1653586000000|2022-05-26 17:26:40|29556.1|29465.1|29562.5|29471.5|29565.9|29474.9|29556.1|29465.1|26
1653586010000|2022-05-26 17:26:50|29562|29471|29566.5|29475.5|29566.9|29475.9|29561.1|29470.1|25
1653586020000|2022-05-26 17:27:00|29566.4|29475.4|29555.7|29464.7|29567.7|29476.7|29554.4|29463.4|22
1653586030000|2022-05-26 17:27:10|29555.8|29464.8|29554.9|29463.9|29555.8|29464.8|29554.6|29463.6|17
1653586040000|2022-05-26 17:27:20|29554.8|29463.8|29556.7|29465.7|29556.7|29465.7|29554.6|29463.6|16
1653586050000|2022-05-26 17:27:30|29556.4|29465.4|29543.9|29452.9|29558|29467|29543.3|29452.3|26
1653586060000|2022-05-26 17:27:40|29543.8|29452.8|29540.9|29449.9|29543.9|29452.9|29540.6|29449.6|16
1653586070000|2022-05-26 17:27:50|29540.2|29449.2|29546.2|29455.2|29546.2|29455.2|29540|29449|26
1653586080000|2022-05-26 17:28:00|29545.2|29454.2|29555|29464|29555.2|29464.2|29544.8|29453.8|28
1653586090000|2022-05-26 17:28:10|29555.2|29464.2|29549.6|29458.6|29555.2|29464.2|29549.6|29458.6|36
1653586100000|2022-05-26 17:28:20|29548.8|29457.8|29567.7|29476.7|29571.6|29480.6|29548.8|29457.8|28
1653586110000|2022-05-26 17:28:30|29568.4|29477.4|29565|29474|29569.7|29478.7|29564.4|29473.4|26
1653586120000|2022-05-26 17:28:40|29566.3|29475.3|29562.9|29471.9|29566.3|29475.3|29561.2|29470.2|24
1653586130000|2022-05-26 17:28:50|29562.8|29471.8|29564.4|29473.4|29564.9|29473.9|29562|29471|13
1653586140000|2022-05-26 17:29:00|29564.5|29473.5|29561.2|29470.2|29565.9|29474.9|29560|29469|25
1653586150000|2022-05-26 17:29:10|29557.2|29466.2|29554.7|29463.7|29558.9|29467.9|29552.5|29461.5|23
1653586160000|2022-05-26 17:29:20|29554|29463|29558.1|29467.1|29560.1|29469.1|29554|29463|18
1653586170000|2022-05-26 17:29:30|29555.7|29464.7|29552.7|29461.7|29555.8|29464.8|29552.3|29461.3|22
1653586180000|2022-05-26 17:29:40|29553|29462|29553|29462|29553.2|29462.2|29552|29461|18
1653586190000|2022-05-26 17:29:50|29554.4|29463.4|29555.1|29464.1|29556.1|29465.1|29552.1|29461.1|21
1653586200000|2022-05-26 17:30:00|29555|29464|29557.5|29466.5|29558.8|29467.8|29553.3|29462.3|26
1653586210000|2022-05-26 17:30:10|29554.5|29463.5|29547|29456|29554.5|29463.5|29545.2|29454.2|26
1653586220000|2022-05-26 17:30:20|29548.6|29457.6|29545.1|29454.1|29548.6|29457.6|29544.9|29453.9|28
1653586230000|2022-05-26 17:30:30|29546.2|29455.2|29545.1|29454.1|29548|29457|29544|29453|32
1653586240000|2022-05-26 17:30:40|29544.8|29453.8|29541|29450|29546.8|29455.8|29540.2|29449.2|33
1653586250000|2022-05-26 17:30:50|29540.8|29449.8|29534.8|29443.8|29541.8|29450.8|29533.8|29442.8|24
1653586260000|2022-05-26 17:31:00|29531|29440|29531.8|29440.8|29535.6|29444.6|29528|29437|29
1653586270000|2022-05-26 17:31:10|29534.3|29443.3|29533.2|29442.2|29534.3|29443.3|29529|29438|30
1653586280000|2022-05-26 17:31:20|29533.1|29442.1|29535.6|29444.6|29535.8|29444.8|29526.8|29435.8|34
1653586290000|2022-05-26 17:31:30|29536.4|29445.4|29542.4|29451.4|29542.4|29451.4|29534.3|29443.3|27
1653586300000|2022-05-26 17:31:40|29542.9|29451.9|29540.2|29449.2|29542.9|29451.9|29537.4|29446.4|28
1653586310000|2022-05-26 17:31:50|29540.3|29449.3|29540.4|29449.4|29542.9|29451.9|29539.7|29448.7|20
1653586320000|2022-05-26 17:32:00|29540.3|29449.3|29540.8|29449.8|29544.8|29453.8|29539.9|29448.9|27
1653586330000|2022-05-26 17:32:10|29541.5|29450.5|29558|29467|29564.4|29473.4|29540.2|29449.2|31
1653586340000|2022-05-26 17:32:20|29558.3|29467.3|29598.2|29507.2|29598.2|29507.2|29557.3|29466.3|30
1653586350000|2022-05-26 17:32:30|29597.9|29506.9|29588.9|29497.9|29601.6|29510.6|29584.2|29493.2|37
1653586360000|2022-05-26 17:32:40|29587.7|29496.7|29583.9|29492.9|29594.9|29503.9|29583.9|29492.9|32
1653586370000|2022-05-26 17:32:50|29581.2|29490.2|29585.2|29494.2|29585.8|29494.8|29580|29489|32
1653586380000|2022-05-26 17:33:00|29585.8|29494.8|29588.2|29497.2|29588.8|29497.8|29583|29492|32
1653586390000|2022-05-26 17:33:10|29588.4|29497.4|29584.9|29493.9|29590.6|29499.6|29583.5|29492.5|34
1653586400000|2022-05-26 17:33:20|29585.4|29494.4|29594.4|29503.4|29599.5|29508.5|29585.4|29494.4|26
1653586410000|2022-05-26 17:33:30|29595|29504|29599.1|29508.1|29601.9|29510.9|29594.4|29503.4|29
1653586420000|2022-05-26 17:33:40|29597.3|29506.3|29613.2|29522.2|29614.2|29523.2|29594.4|29503.4|29
1653586430000|2022-05-26 17:33:50|29617.7|29526.7|29625.5|29534.5|29627.1|29536.1|29617.7|29526.7|37
1653586440000|2022-05-26 17:34:00|29626.2|29535.2|29624.4|29533.4|29628.6|29537.6|29624.4|29533.4|27
1653586450000|2022-05-26 17:34:10|29624.1|29533.1|29605|29514|29625.6|29534.6|29605|29514|34
1653586460000|2022-05-26 17:34:20|29608.8|29517.8|29613.5|29522.5|29615.8|29524.8|29604|29513|28
1653586470000|2022-05-26 17:34:30|29612.8|29521.8|29611.6|29520.6|29617.5|29526.5|29611.6|29520.6|37
1653586480000|2022-05-26 17:34:40|29614.2|29523.2|29615.6|29524.6|29615.6|29524.6|29612.1|29521.1|28
1653586490000|2022-05-26 17:34:50|29615.4|29524.4|29610.1|29519.1|29616.3|29525.3|29609.1|29518.1|27
1653586500000|2022-05-26 17:35:00|29610.2|29519.2|29596.1|29505.1|29610.6|29519.6|29592.6|29501.6|33
1653586510000|2022-05-26 17:35:10|29600.1|29509.1|29614.4|29523.4|29617.1|29526.1|29600.1|29509.1|36
1653586520000|2022-05-26 17:35:20|29614.3|29523.3|29615|29524|29617.3|29526.3|29611.2|29520.2|31
1653586530000|2022-05-26 17:35:30|29614.3|29523.3|29619.8|29528.8|29620.1|29529.1|29613.9|29522.9|28
1653586540000|2022-05-26 17:35:40|29619.9|29528.9|29619.9|29528.9|29626.5|29535.5|29619.4|29528.4|31
1653586550000|2022-05-26 17:35:50|29619.8|29528.8|29619.3|29528.3|29621.4|29530.4|29619.2|29528.2|13
1653586560000|2022-05-26 17:36:00|29619.9|29528.9|29606.4|29515.4|29619.9|29528.9|29605.7|29514.7|27
1653586570000|2022-05-26 17:36:10|29605.9|29514.9|29606.6|29515.6|29610|29519|29602.4|29511.4|25
1653586580000|2022-05-26 17:36:20|29606.5|29515.5|29608.6|29517.6|29609.7|29518.7|29605.6|29514.6|24
1653586590000|2022-05-26 17:36:30|29608.3|29517.3|29606.3|29515.3|29609|29518|29605.3|29514.3|29
1653586600000|2022-05-26 17:36:40|29605.7|29514.7|29604|29513|29609.3|29518.3|29600.9|29509.9|26
1653586610000|2022-05-26 17:36:50|29604.1|29513.1|29601.6|29510.6|29605.4|29514.4|29600.4|29509.4|26
1653586620000|2022-05-26 17:37:00|29600.3|29509.3|29612.6|29521.6|29612.6|29521.6|29600.1|29509.1|31
1653586630000|2022-05-26 17:37:10|29612.5|29521.5|29610.6|29519.6|29612.5|29521.5|29610.1|29519.1|17
1653586640000|2022-05-26 17:37:20|29610.9|29519.9|29614.5|29523.5|29615.4|29524.4|29609.8|29518.8|28
1653586650000|2022-05-26 17:37:30|29614.7|29523.7|29611.2|29520.2|29614.7|29523.7|29609.7|29518.7|27
1653586660000|2022-05-26 17:37:40|29609.9|29518.9|29620|29529|29625.1|29534.1|29609.9|29518.9|26
1653586670000|2022-05-26 17:37:50|29624.1|29533.1|29625.1|29534.1|29627.8|29536.8|29621.6|29530.6|23
1653586680000|2022-05-26 17:38:00|29623|29532|29620.5|29529.5|29623.8|29532.8|29619.2|29528.2|18
1653586690000|2022-05-26 17:38:10|29620.4|29529.4|29613.6|29522.6|29620.5|29529.5|29613.4|29522.4|27
1653586700000|2022-05-26 17:38:20|29617.2|29526.2|29613.2|29522.2|29617.2|29526.2|29610.7|29519.7|25
1653586710000|2022-05-26 17:38:30|29613.5|29522.5|29614.2|29523.2|29614.4|29523.4|29613.5|29522.5|20
1653586720000|2022-05-26 17:38:40|29613.8|29522.8|29611.5|29520.5|29613.8|29522.8|29606.6|29515.6|30
1653586730000|2022-05-26 17:38:50|29612.2|29521.2|29612.7|29521.7|29615.3|29524.3|29609.4|29518.4|21
1653586740000|2022-05-26 17:39:00|29611.7|29520.7|29598.1|29507.1|29613.9|29522.9|29598|29507|30
1653586750000|2022-05-26 17:39:10|29598.9|29507.9|29598.7|29507.7|29599.2|29508.2|29597|29506|23
1653586760000|2022-05-26 17:39:20|29598.9|29507.9|29598.9|29507.9|29598.9|29507.9|29598.6|29507.6|19
1653586770000|2022-05-26 17:39:30|29598.7|29507.7|29606.6|29515.6|29607.3|29516.3|29597.9|29506.9|23
1653586780000|2022-05-26 17:39:40|29607.1|29516.1|29610.4|29519.4|29610.7|29519.7|29605.6|29514.6|32
1653586790000|2022-05-26 17:39:50|29611.1|29520.1|29609.9|29518.9|29611.1|29520.1|29607.3|29516.3|30
1653586800000|2022-05-26 17:40:00|29610.1|29519.1|29607.8|29516.8|29610.2|29519.2|29604|29513|33
1653586810000|2022-05-26 17:40:10|29606|29515|29603.5|29512.5|29608.1|29517.1|29603.5|29512.5|26
1653586820000|2022-05-26 17:40:20|29604.7|29513.7|29605.7|29514.7|29608.6|29517.6|29604.2|29513.2|30
1653586830000|2022-05-26 17:40:30|29605.3|29514.3|29608.9|29517.9|29610.8|29519.8|29602.8|29511.8|28
1653586840000|2022-05-26 17:40:40|29609.1|29518.1|29608|29517|29609.2|29518.2|29608|29517|11
1653586850000|2022-05-26 17:40:50|29608.4|29517.4|29608.8|29517.8|29610.4|29519.4|29608|29517|14
1653586860000|2022-05-26 17:41:00|29609|29518|29609.1|29518.1|29610.4|29519.4|29608.4|29517.4|16
1653586870000|2022-05-26 17:41:10|29609|29518|29606.9|29515.9|29609|29518|29604.9|29513.9|14
1653586880000|2022-05-26 17:41:20|29606.4|29515.4|29603.6|29512.6|29607.6|29516.6|29603.6|29512.6|11
1653586890000|2022-05-26 17:41:30|29604.2|29513.2|29607.5|29516.5|29607.7|29516.7|29601.4|29510.4|30
1653586900000|2022-05-26 17:41:40|29605.3|29514.3|29606.4|29515.4|29607.3|29516.3|29605.1|29514.1|28
1653586910000|2022-05-26 17:41:50|29605.6|29514.6|29606.5|29515.5|29607.4|29516.4|29605.6|29514.6|26
1653586920000|2022-05-26 17:42:00|29606.3|29515.3|29600.8|29509.8|29607|29516|29600.8|29509.8|20
1653586930000|2022-05-26 17:42:10|29600.9|29509.9|29600.8|29509.8|29602.7|29511.7|29599.2|29508.2|28
1653586940000|2022-05-26 17:42:20|29600.7|29509.7|29606.4|29515.4|29610.5|29519.5|29600.1|29509.1|24
1653586950000|2022-05-26 17:42:30|29609|29518|29607.5|29516.5|29609.1|29518.1|29606.1|29515.1|31
1653586960000|2022-05-26 17:42:40|29608|29517|29604.5|29513.5|29608|29517|29602.7|29511.7|27
1653586970000|2022-05-26 17:42:50|29603.7|29512.7|29605.3|29514.3|29607.1|29516.1|29603.2|29512.2|27
1653586980000|2022-05-26 17:43:00|29605|29514|29608.6|29517.6|29608.6|29517.6|29605|29514|30
1653586990000|2022-05-26 17:43:10|29608.8|29517.8|29602.7|29511.7|29608.8|29517.8|29601.2|29510.2|32
1653587000000|2022-05-26 17:43:20|29602.5|29511.5|29607.4|29516.4|29608.7|29517.7|29602.1|29511.1|22
1653587010000|2022-05-26 17:43:30|29607.3|29516.3|29605.9|29514.9|29607.5|29516.5|29603.2|29512.2|21
1653587020000|2022-05-26 17:43:40|29605.8|29514.8|29612.4|29521.4|29614.4|29523.4|29601.1|29510.1|18
1653587030000|2022-05-26 17:43:50|29613.3|29522.3|29614.3|29523.3|29615.3|29524.3|29611.6|29520.6|20
1653587040000|2022-05-26 17:44:00|29618.4|29527.4|29615|29524|29627.7|29536.7|29611.6|29520.6|29
1653587050000|2022-05-26 17:44:10|29619.7|29528.7|29625.7|29534.7|29628.1|29537.1|29613.6|29522.6|33
1653587060000|2022-05-26 17:44:20|29616.3|29525.3|29647.3|29556.3|29656.2|29565.2|29616.3|29525.3|32
1653587070000|2022-05-26 17:44:30|29648|29557|29661.6|29570.6|29664.7|29573.7|29648|29557|25
1653587080000|2022-05-26 17:44:40|29661.9|29570.9|29664.1|29573.1|29668.1|29577.1|29661.1|29570.1|36
1653587090000|2022-05-26 17:44:50|29664.4|29573.4|29653.8|29562.8|29668.3|29577.3|29653.2|29562.2|38
1653587100000|2022-05-26 17:45:00|29653.2|29562.2|29655.1|29564.1|29656.4|29565.4|29652.8|29561.8|33
1653587110000|2022-05-26 17:45:10|29654.7|29563.7|29654.7|29563.7|29659.5|29568.5|29649.8|29558.8|34
1653587120000|2022-05-26 17:45:20|29653.7|29562.7|29641.8|29550.8|29653.7|29562.7|29636.2|29545.2|40
1653587130000|2022-05-26 17:45:30|29642.2|29551.2|29636.1|29545.1|29642.2|29551.2|29633.8|29542.8|34
1653587140000|2022-05-26 17:45:40|29635.9|29544.9|29647.7|29556.7|29647.7|29556.7|29632.1|29541.1|30
1653587150000|2022-05-26 17:45:50|29648.2|29557.2|29652.3|29561.3|29658.3|29567.3|29648.2|29557.2|35
1653587160000|2022-05-26 17:46:00|29651|29560|29652.5|29561.5|29652.7|29561.7|29647.4|29556.4|33
1653587170000|2022-05-26 17:46:10|29652.4|29561.4|29653.5|29562.5|29653.8|29562.8|29651.6|29560.6|18
1653587180000|2022-05-26 17:46:20|29653.3|29562.3|29652.2|29561.2|29655.5|29564.5|29652.1|29561.1|30
1653587190000|2022-05-26 17:46:30|29650.7|29559.7|29653.4|29562.4|29653.4|29562.4|29649.6|29558.6|25
1653587200000|2022-05-26 17:46:40|29655.6|29564.6|29654.4|29563.4|29656.7|29565.7|29654|29563|37
1653587210000|2022-05-26 17:46:50|29654.8|29563.8|29659.7|29568.7|29662.6|29571.6|29654.8|29563.8|30
1653587220000|2022-05-26 17:47:00|29658.2|29567.2|29649.8|29558.8|29662.3|29571.3|29649|29558|29
1653587230000|2022-05-26 17:47:10|29648.3|29557.3|29656.2|29565.2|29657.8|29566.8|29648.1|29557.1|29
1653587240000|2022-05-26 17:47:20|29656|29565|29659.1|29568.1|29665.7|29574.7|29653.9|29562.9|25
1653587250000|2022-05-26 17:47:30|29661|29570|29668.7|29577.7|29671.1|29580.1|29659.6|29568.6|31
1653587260000|2022-05-26 17:47:40|29669.2|29578.2|29675.6|29584.6|29680.3|29589.3|29668.2|29577.2|36
1653587270000|2022-05-26 17:47:50|29676.2|29585.2|29694.6|29603.6|29697.2|29606.2|29673.1|29582.1|38
1653587280000|2022-05-26 17:48:00|29692.1|29601.1|29684|29593|29694.2|29603.2|29684|29593|36
1653587290000|2022-05-26 17:48:10|29684.4|29593.4|29693|29602|29695.1|29604.1|29683.9|29592.9|33
1653587300000|2022-05-26 17:48:20|29693.1|29602.1|29694.6|29603.6|29695.7|29604.7|29693.1|29602.1|28
1653587310000|2022-05-26 17:48:30|29693.9|29602.9|29688.6|29597.6|29693.9|29602.9|29684.3|29593.3|32
1653587320000|2022-05-26 17:48:40|29688.7|29597.7|29686.5|29595.5|29690.9|29599.9|29686.5|29595.5|31
1653587330000|2022-05-26 17:48:50|29686.1|29595.1|29686.8|29595.8|29688.1|29597.1|29683.5|29592.5|26
1653587340000|2022-05-26 17:49:00|29685.4|29594.4|29674.9|29583.9|29685.8|29594.8|29674.5|29583.5|23
1653587350000|2022-05-26 17:49:10|29674.6|29583.6|29668.1|29577.1|29674.6|29583.6|29667.1|29576.1|20
1653587360000|2022-05-26 17:49:20|29663.7|29572.7|29657.6|29566.6|29663.7|29572.7|29656.3|29565.3|20
1653587370000|2022-05-26 17:49:30|29655|29564|29656.2|29565.2|29658.7|29567.7|29654.1|29563.1|20
1653587380000|2022-05-26 17:49:40|29658.1|29567.1|29639.5|29548.5|29658.1|29567.1|29639.5|29548.5|24
1653587390000|2022-05-26 17:49:50|29639.6|29548.6|29645.4|29554.4|29650.6|29559.6|29639.6|29548.6|19
1653587400000|2022-05-26 17:50:00|29647.7|29556.7|29638.2|29547.2|29648|29557|29636.3|29545.3|33
1653587410000|2022-05-26 17:50:10|29638.4|29547.4|29638.2|29547.2|29640.7|29549.7|29636.9|29545.9|31
1653587420000|2022-05-26 17:50:20|29637.7|29546.7|29638.8|29547.8|29639.2|29548.2|29636.8|29545.8|26
1653587430000|2022-05-26 17:50:30|29638.5|29547.5|29637.8|29546.8|29640.9|29549.9|29636.7|29545.7|30
1653587440000|2022-05-26 17:50:40|29637.3|29546.3|29637.9|29546.9|29637.9|29546.9|29637.2|29546.2|25
1653587450000|2022-05-26 17:50:50|29637.1|29546.1|29638.5|29547.5|29638.7|29547.7|29637.1|29546.1|27
1653587460000|2022-05-26 17:51:00|29638.7|29547.7|29640.7|29549.7|29642.8|29551.8|29637.9|29546.9|23
1653587470000|2022-05-26 17:51:10|29643.1|29552.1|29628.6|29537.6|29643.7|29552.7|29628.6|29537.6|27
1653587480000|2022-05-26 17:51:20|29627.3|29536.3|29626.5|29535.5|29635|29544|29626.5|29535.5|27
1653587490000|2022-05-26 17:51:30|29629.8|29538.8|29622.7|29531.7|29629.8|29538.8|29622.7|29531.7|21
1653587500000|2022-05-26 17:51:40|29621.8|29530.8|29621.8|29530.8|29622.7|29531.7|29621.7|29530.7|6
1653587510000|2022-05-26 17:51:50|29622.5|29531.5|29623.2|29532.2|29625.8|29534.8|29622.5|29531.5|11
1653587520000|2022-05-26 17:52:00|29622.4|29531.4|29638|29547|29638.6|29547.6|29622.4|29531.4|26
1653587530000|2022-05-26 17:52:10|29637.5|29546.5|29635.9|29544.9|29637.8|29546.8|29631.8|29540.8|31
1653587540000|2022-05-26 17:52:20|29636.6|29545.6|29633.4|29542.4|29636.6|29545.6|29630.1|29539.1|36
1653587550000|2022-05-26 17:52:30|29630.9|29539.9|29630.9|29539.9|29634.2|29543.2|29630.7|29539.7|28
1653587560000|2022-05-26 17:52:40|29631.9|29540.9|29631.7|29540.7|29632|29541|29631.5|29540.5|7
1653587570000|2022-05-26 17:52:50|29633.3|29542.3|29635.5|29544.5|29637.1|29546.1|29633.3|29542.3|15
1653587580000|2022-05-26 17:53:00|29634.9|29543.9|29635|29544|29635.6|29544.6|29633.7|29542.7|18
1653587590000|2022-05-26 17:53:10|29633.9|29542.9|29635.5|29544.5|29635.5|29544.5|29633.9|29542.9|16
1653587600000|2022-05-26 17:53:20|29635|29544|29638.1|29547.1|29638.4|29547.4|29634.7|29543.7|25
1653587610000|2022-05-26 17:53:30|29635.9|29544.9|29636.7|29545.7|29639.4|29548.4|29635.4|29544.4|32
1653587620000|2022-05-26 17:53:40|29636.1|29545.1|29637.2|29546.2|29637.7|29546.7|29636.1|29545.1|24
1653587630000|2022-05-26 17:53:50|29637.3|29546.3|29631.5|29540.5|29637.4|29546.4|29631.5|29540.5|18
1653587640000|2022-05-26 17:54:00|29626.3|29535.3|29631.4|29540.4|29634.1|29543.1|29623.1|29532.1|27
1653587650000|2022-05-26 17:54:10|29630.6|29539.6|29628.9|29537.9|29635.6|29544.6|29628.9|29537.9|13
1653587660000|2022-05-26 17:54:20|29627.4|29536.4|29630.3|29539.3|29630.5|29539.5|29627.4|29536.4|13
1653587670000|2022-05-26 17:54:30|29629.1|29538.1|29629.1|29538.1|29629.7|29538.7|29628.2|29537.2|26
1653587680000|2022-05-26 17:54:40|29629.2|29538.2|29632.3|29541.3|29632.3|29541.3|29627.9|29536.9|19
1653587690000|2022-05-26 17:54:50|29630.9|29539.9|29628.3|29537.3|29631.8|29540.8|29627.9|29536.9|27
1653587700000|2022-05-26 17:55:00|29628.2|29537.2|29626|29535|29628.7|29537.7|29625.3|29534.3|27
1653587710000|2022-05-26 17:55:10|29626.1|29535.1|29627.6|29536.6|29630.9|29539.9|29621.4|29530.4|24
1653587720000|2022-05-26 17:55:20|29627.8|29536.8|29620|29529|29627.8|29536.8|29617.6|29526.6|12
1653587730000|2022-05-26 17:55:30|29620.1|29529.1|29616.1|29525.1|29621.3|29530.3|29601.7|29510.7|30
1653587740000|2022-05-26 17:55:40|29611.1|29520.1|29616.5|29525.5|29620.6|29529.6|29609.2|29518.2|32
1653587750000|2022-05-26 17:55:50|29616.3|29525.3|29605.2|29514.2|29616.3|29525.3|29601.8|29510.8|26
1653587760000|2022-05-26 17:56:00|29604.7|29513.7|29602.4|29511.4|29607.4|29516.4|29601.8|29510.8|23
1653587770000|2022-05-26 17:56:10|29602.2|29511.2|29598.9|29507.9|29608.8|29517.8|29598.9|29507.9|14
1653587780000|2022-05-26 17:56:20|29611.9|29520.9|29593.7|29502.7|29611.9|29520.9|29591.4|29500.4|23
1653587790000|2022-05-26 17:56:30|29597.9|29506.9|29607.9|29516.9|29609.5|29518.5|29597.9|29506.9|29
1653587800000|2022-05-26 17:56:40|29608.2|29517.2|29610.6|29519.6|29611.5|29520.5|29606.6|29515.6|24
1653587810000|2022-05-26 17:56:50|29612.7|29521.7|29622.2|29531.2|29623.1|29532.1|29612.1|29521.1|29
1653587820000|2022-05-26 17:57:00|29622.8|29531.8|29622.8|29531.8|29634.4|29543.4|29622.8|29531.8|32
1653587830000|2022-05-26 17:57:10|29625.5|29534.5|29626.1|29535.1|29626.6|29535.6|29617.4|29526.4|26
1653587840000|2022-05-26 17:57:20|29625.8|29534.8|29624|29533|29626.2|29535.2|29623.6|29532.6|25
1653587850000|2022-05-26 17:57:30|29626.1|29535.1|29624.7|29533.7|29626.1|29535.1|29624.7|29533.7|14
1653587860000|2022-05-26 17:57:40|29624.5|29533.5|29627.2|29536.2|29630.8|29539.8|29623.7|29532.7|35
1653587870000|2022-05-26 17:57:50|29627.7|29536.7|29629.5|29538.5|29630|29539|29627.6|29536.6|32
1653587880000|2022-05-26 17:58:00|29629.4|29538.4|29633.6|29542.6|29633.6|29542.6|29628.7|29537.7|34
1653587890000|2022-05-26 17:58:10|29634|29543|29644.7|29553.7|29646.2|29555.2|29633.5|29542.5|34
1653587900000|2022-05-26 17:58:20|29646.3|29555.3|29647.6|29556.6|29657.2|29566.2|29643.1|29552.1|29
1653587910000|2022-05-26 17:58:30|29650.1|29559.1|29652.6|29561.6|29652.7|29561.7|29648.3|29557.3|9
1653587920000|2022-05-26 17:58:40|29654|29563|29665.5|29574.5|29671|29580|29651.5|29560.5|34
1653587930000|2022-05-26 17:58:50|29664.4|29573.4|29661.9|29570.9|29665.2|29574.2|29659.7|29568.7|34
1653587940000|2022-05-26 17:59:00|29662|29571|29662.5|29571.5|29663.6|29572.6|29661|29570|25
1653587950000|2022-05-26 17:59:10|29662.1|29571.1|29662.5|29571.5|29664.4|29573.4|29662.1|29571.1|22
1653587960000|2022-05-26 17:59:20|29662.6|29571.6|29667|29576|29674.4|29583.4|29661.5|29570.5|28
1653587970000|2022-05-26 17:59:30|29666.3|29575.3|29666.7|29575.7|29669.2|29578.2|29660.4|29569.4|31
1653587980000|2022-05-26 17:59:40|29666.9|29575.9|29668.6|29577.6|29672.5|29581.5|29664.8|29573.8|29
1653587990000|2022-05-26 17:59:50|29669|29578|29663.9|29572.9|29670.7|29579.7|29663.6|29572.6|36
1653588000000|2022-05-26 18:00:00|29664.4|29573.4|29655.1|29564.1|29665.1|29574.1|29647|29556|37
1653588010000|2022-05-26 18:00:10|29654.3|29563.3|29651.6|29560.6|29654.3|29563.3|29649.5|29558.5|33
1653588020000|2022-05-26 18:00:20|29651.1|29560.1|29664.7|29573.7|29664.7|29573.7|29650.6|29559.6|22
1653588030000|2022-05-26 18:00:30|29666.3|29575.3|29663.1|29572.1|29666.6|29575.6|29661.4|29570.4|28
1653588040000|2022-05-26 18:00:40|29663.9|29572.9|29663.3|29572.3|29669.4|29578.4|29662|29571|29
1653588050000|2022-05-26 18:00:50|29659.2|29568.2|29656.8|29565.8|29659.2|29568.2|29656.6|29565.6|17
1653588060000|2022-05-26 18:01:00|29657.4|29566.4|29644.8|29553.8|29658|29567|29644.8|29553.8|18
1653588070000|2022-05-26 18:01:10|29642.2|29551.2|29649.6|29558.6|29649.6|29558.6|29639|29548|32
1653588080000|2022-05-26 18:01:20|29650|29559|29648.9|29557.9|29656.8|29565.8|29648.6|29557.6|33
1653588090000|2022-05-26 18:01:30|29648.6|29557.6|29645.3|29554.3|29649.9|29558.9|29639.2|29548.2|35
1653588100000|2022-05-26 18:01:40|29645.6|29554.6|29649.8|29558.8|29654.4|29563.4|29645.5|29554.5|33
1653588110000|2022-05-26 18:01:50|29649.2|29558.2|29649.2|29558.2|29650|29559|29648.5|29557.5|22
1653588120000|2022-05-26 18:02:00|29648.8|29557.8|29650.1|29559.1|29650.2|29559.2|29648.1|29557.1|21
1653588130000|2022-05-26 18:02:10|29650|29559|29642.8|29551.8|29650.4|29559.4|29642.8|29551.8|28
1653588140000|2022-05-26 18:02:20|29644.8|29553.8|29639.3|29548.3|29645.9|29554.9|29639|29548|25
1653588150000|2022-05-26 18:02:30|29639.7|29548.7|29636.3|29545.3|29639.7|29548.7|29633|29542|26
1653588160000|2022-05-26 18:02:40|29636.2|29545.2|29633.9|29542.9|29636.2|29545.2|29633.2|29542.2|21
1653588170000|2022-05-26 18:02:50|29634.7|29543.7|29632.8|29541.8|29634.7|29543.7|29629.1|29538.1|21
1653588180000|2022-05-26 18:03:00|29631.3|29540.3|29634|29543|29634.3|29543.3|29631.3|29540.3|24
1653588190000|2022-05-26 18:03:10|29634.1|29543.1|29631.4|29540.4|29634.6|29543.6|29631|29540|23
1653588200000|2022-05-26 18:03:20|29632.7|29541.7|29633|29542|29633.5|29542.5|29631|29540|17
1653588210000|2022-05-26 18:03:30|29632.7|29541.7|29628.6|29537.6|29633|29542|29628.6|29537.6|3
1653588220000|2022-05-26 18:03:40|29625.4|29534.4|29616.2|29525.2|29625.4|29534.4|29614.1|29523.1|37
1653588230000|2022-05-26 18:03:50|29618.6|29527.6|29614.6|29523.6|29620.7|29529.7|29609.3|29518.3|22
1653588240000|2022-05-26 18:04:00|29615|29524|29607.2|29516.2|29618.2|29527.2|29604.2|29513.2|32
1653588250000|2022-05-26 18:04:10|29608.1|29517.1|29610.4|29519.4|29611.6|29520.6|29606.6|29515.6|28
1653588260000|2022-05-26 18:04:20|29610|29519|29609.8|29518.8|29612.7|29521.7|29609.8|29518.8|24
1653588270000|2022-05-26 18:04:30|29610.4|29519.4|29609.7|29518.7|29610.9|29519.9|29609.6|29518.6|22
1653588280000|2022-05-26 18:04:40|29610.9|29519.9|29609.9|29518.9|29610.9|29519.9|29609.6|29518.6|14
1653588290000|2022-05-26 18:04:50|29610|29519|29614.7|29523.7|29615.4|29524.4|29609.6|29518.6|16
1653588300000|2022-05-26 18:05:00|29611.9|29520.9|29611.9|29520.9|29612.7|29521.7|29611.4|29520.4|19
1653588310000|2022-05-26 18:05:10|29611.5|29520.5|29617|29526|29617|29526|29611.2|29520.2|28
1653588320000|2022-05-26 18:05:20|29617.1|29526.1|29617.7|29526.7|29619|29528|29616.6|29525.6|23
1653588330000|2022-05-26 18:05:30|29618.4|29527.4|29620|29529|29629.5|29538.5|29617.6|29526.6|32
1653588340000|2022-05-26 18:05:40|29619.6|29528.6|29614.9|29523.9|29621.8|29530.8|29614.7|29523.7|16
1653588350000|2022-05-26 18:05:50|29615|29524|29614.4|29523.4|29617.9|29526.9|29612.1|29521.1|22
1653588360000|2022-05-26 18:06:00|29612|29521|29610.9|29519.9|29614.5|29523.5|29608|29517|20
1653588370000|2022-05-26 18:06:10|29607.5|29516.5|29602|29511|29610.9|29519.9|29592.4|29501.4|29
1653588380000|2022-05-26 18:06:20|29597.2|29506.2|29586.8|29495.8|29602.7|29511.7|29586.3|29495.3|25
1653588390000|2022-05-26 18:06:30|29587|29496|29585.4|29494.4|29592.3|29501.3|29579.5|29488.5|37
1653588400000|2022-05-26 18:06:40|29585|29494|29581|29490|29585.2|29494.2|29579.9|29488.9|28
1653588410000|2022-05-26 18:06:50|29585.4|29494.4|29575.6|29484.6|29585.4|29494.4|29572.4|29481.4|33
1653588420000|2022-05-26 18:07:00|29576.5|29485.5|29572.3|29481.3|29580.8|29489.8|29572|29481|27
1653588430000|2022-05-26 18:07:10|29571.5|29480.5|29577.3|29486.3|29577.5|29486.5|29571.5|29480.5|22
1653588440000|2022-05-26 18:07:20|29577.1|29486.1|29574.3|29483.3|29577.1|29486.1|29574.3|29483.3|16
1653588450000|2022-05-26 18:07:30|29572.4|29481.4|29557.2|29466.2|29574.3|29483.3|29550.4|29459.4|30
1653588460000|2022-05-26 18:07:40|29559.1|29468.1|29559.8|29468.8|29564.6|29473.6|29556.2|29465.2|27
1653588470000|2022-05-26 18:07:50|29557|29466|29564.4|29473.4|29565.1|29474.1|29557|29466|29
1653588480000|2022-05-26 18:08:00|29565.1|29474.1|29556.5|29465.5|29565.1|29474.1|29554.7|29463.7|26
1653588490000|2022-05-26 18:08:10|29555.2|29464.2|29575.3|29484.3|29576.9|29485.9|29553.4|29462.4|35
1653588500000|2022-05-26 18:08:20|29577.9|29486.9|29574.7|29483.7|29578.1|29487.1|29572.5|29481.5|32
1653588510000|2022-05-26 18:08:30|29575.9|29484.9|29576.3|29485.3|29582.3|29491.3|29573.9|29482.9|33
1653588520000|2022-05-26 18:08:40|29579.5|29488.5|29574.2|29483.2|29583.3|29492.3|29572.6|29481.6|33
1653588530000|2022-05-26 18:08:50|29574.6|29483.6|29572.9|29481.9|29574.6|29483.6|29572|29481|22
1653588540000|2022-05-26 18:09:00|29571.9|29480.9|29573.6|29482.6|29573.9|29482.9|29571.9|29480.9|29
1653588550000|2022-05-26 18:09:10|29573.4|29482.4|29577|29486|29580.3|29489.3|29573|29482|22
1653588560000|2022-05-26 18:09:20|29575.7|29484.7|29577.9|29486.9|29579.5|29488.5|29575.3|29484.3|25
1653588570000|2022-05-26 18:09:30|29577.1|29486.1|29578.9|29487.9|29581.6|29490.6|29577.1|29486.1|32
1653588580000|2022-05-26 18:09:40|29577.2|29486.2|29576.4|29485.4|29578.2|29487.2|29574.9|29483.9|31
1653588590000|2022-05-26 18:09:50|29576.5|29485.5|29575.7|29484.7|29577.2|29486.2|29574.7|29483.7|30
1653588600000|2022-05-26 18:10:00|29575.2|29484.2|29580.5|29489.5|29581.5|29490.5|29574.5|29483.5|34
1653588610000|2022-05-26 18:10:10|29581.5|29490.5|29588.7|29497.7|29590.3|29499.3|29580|29489|28
1653588620000|2022-05-26 18:10:20|29588.6|29497.6|29582.8|29491.8|29588.6|29497.6|29581.8|29490.8|30
1653588630000|2022-05-26 18:10:30|29582.6|29491.6|29577.5|29486.5|29582.6|29491.6|29577.2|29486.2|21
1653588640000|2022-05-26 18:10:40|29578.3|29487.3|29577.5|29486.5|29578.6|29487.6|29576.2|29485.2|23
1653588650000|2022-05-26 18:10:50|29577.2|29486.2|29580.2|29489.2|29580.4|29489.4|29577.2|29486.2|30
1653588660000|2022-05-26 18:11:00|29579.3|29488.3|29572.8|29481.8|29579.3|29488.3|29572.1|29481.1|32
1653588670000|2022-05-26 18:11:10|29572.9|29481.9|29572.7|29481.7|29573.9|29482.9|29572.2|29481.2|17
1653588680000|2022-05-26 18:11:20|29572.6|29481.6|29570.1|29479.1|29574.7|29483.7|29566.4|29475.4|29
1653588690000|2022-05-26 18:11:30|29570|29479|29569.4|29478.4|29572.8|29481.8|29568.8|29477.8|24
1653588700000|2022-05-26 18:11:40|29568.5|29477.5|29565.2|29474.2|29568.5|29477.5|29564.5|29473.5|33
1653588710000|2022-05-26 18:11:50|29564.8|29473.8|29566.7|29475.7|29570.6|29479.6|29564.5|29473.5|33
1653588720000|2022-05-26 18:12:00|29566.3|29475.3|29573.9|29482.9|29575.8|29484.8|29566.2|29475.2|27
1653588730000|2022-05-26 18:12:10|29573.3|29482.3|29573.5|29482.5|29582.1|29491.1|29572.8|29481.8|26
1653588740000|2022-05-26 18:12:20|29573.2|29482.2|29577.3|29486.3|29580.5|29489.5|29573.2|29482.2|26
1653588750000|2022-05-26 18:12:30|29578.9|29487.9|29580.2|29489.2|29581.1|29490.1|29578.2|29487.2|25
1653588760000|2022-05-26 18:12:40|29578.8|29487.8|29580.5|29489.5|29581.7|29490.7|29578.4|29487.4|30
1653588770000|2022-05-26 18:12:50|29580.3|29489.3|29578.3|29487.3|29580.4|29489.4|29578|29487|22
1653588780000|2022-05-26 18:13:00|29578.7|29487.7|29586.2|29495.2|29586.7|29495.7|29578.7|29487.7|22
1653588790000|2022-05-26 18:13:10|29586.7|29495.7|29600.2|29509.2|29600.7|29509.7|29586.7|29495.7|35
1653588800000|2022-05-26 18:13:20|29598.6|29507.6|29603.2|29512.2|29606.1|29515.1|29598.3|29507.3|35
1653588810000|2022-05-26 18:13:30|29604.8|29513.8|29601.5|29510.5|29604.8|29513.8|29598.3|29507.3|25
1653588820000|2022-05-26 18:13:40|29602.3|29511.3|29598.5|29507.5|29604.6|29513.6|29596.9|29505.9|34
1653588830000|2022-05-26 18:13:50|29598.6|29507.6|29601.6|29510.6|29602.7|29511.7|29597.2|29506.2|31
1653588840000|2022-05-26 18:14:00|29602.7|29511.7|29602.6|29511.6|29603.1|29512.1|29598.4|29507.4|27
1653588850000|2022-05-26 18:14:10|29602.7|29511.7|29603.9|29512.9|29605.6|29514.6|29602.3|29511.3|28
1653588860000|2022-05-26 18:14:20|29603.7|29512.7|29607.9|29516.9|29608|29517|29602.6|29511.6|30
1653588870000|2022-05-26 18:14:30|29606.9|29515.9|29605.7|29514.7|29607.8|29516.8|29605.5|29514.5|29
1653588880000|2022-05-26 18:14:40|29606.4|29515.4|29600.3|29509.3|29607.7|29516.7|29597.9|29506.9|33
1653588890000|2022-05-26 18:14:50|29600.4|29509.4|29599.9|29508.9|29600.8|29509.8|29598.2|29507.2|24
1653588900000|2022-05-26 18:15:00|29599.4|29508.4|29608.8|29517.8|29608.8|29517.8|29597.9|29506.9|29
1653588910000|2022-05-26 18:15:10|29607.4|29516.4|29598.6|29507.6|29607.8|29516.8|29594.8|29503.8|36
1653588920000|2022-05-26 18:15:20|29599.2|29508.2|29598.4|29507.4|29602.1|29511.1|29598.1|29507.1|29
1653588930000|2022-05-26 18:15:30|29599.5|29508.5|29604.6|29513.6|29604.6|29513.6|29598.7|29507.7|30
1653588940000|2022-05-26 18:15:40|29603.8|29512.8|29600.2|29509.2|29603.8|29512.8|29598|29507|31
1653588950000|2022-05-26 18:15:50|29600.1|29509.1|29605.8|29514.8|29606.6|29515.6|29599.9|29508.9|31
1653588960000|2022-05-26 18:16:00|29605.4|29514.4|29607.1|29516.1|29607.1|29516.1|29604.9|29513.9|19
1653588970000|2022-05-26 18:16:10|29607.8|29516.8|29606.2|29515.2|29607.8|29516.8|29605.8|29514.8|8
1653588980000|2022-05-26 18:16:20|29605.8|29514.8|29588.2|29497.2|29606.2|29515.2|29588.2|29497.2|28
1653588990000|2022-05-26 18:16:30|29588.4|29497.4|29590.4|29499.4|29593.8|29502.8|29587.6|29496.6|30
1653589000000|2022-05-26 18:16:40|29586.4|29495.4|29586.5|29495.5|29590.6|29499.6|29585.5|29494.5|26
1653589010000|2022-05-26 18:16:50|29585.7|29494.7|29583.9|29492.9|29586|29495|29583.9|29492.9|33
1653589020000|2022-05-26 18:17:00|29584.2|29493.2|29591.6|29500.6|29600.6|29509.6|29584|29493|34
1653589030000|2022-05-26 18:17:10|29592.1|29501.1|29588.1|29497.1|29592.1|29501.1|29587.4|29496.4|35
1653589040000|2022-05-26 18:17:20|29587.8|29496.8|29590.7|29499.7|29590.7|29499.7|29581.3|29490.3|30
1653589050000|2022-05-26 18:17:30|29590.4|29499.4|29585.4|29494.4|29590.4|29499.4|29584.1|29493.1|31
1653589060000|2022-05-26 18:17:40|29585.3|29494.3|29588|29497|29589.2|29498.2|29583.9|29492.9|34
1653589070000|2022-05-26 18:17:50|29588.1|29497.1|29577|29486|29588.5|29497.5|29577|29486|33
1653589080000|2022-05-26 18:18:00|29586.7|29495.7|29578.8|29487.8|29586.7|29495.7|29574|29483|32
1653589090000|2022-05-26 18:18:10|29578.7|29487.7|29588.2|29497.2|29591.3|29500.3|29577.3|29486.3|36
1653589100000|2022-05-26 18:18:20|29587.3|29496.3|29589.1|29498.1|29589.7|29498.7|29586.4|29495.4|26
1653589110000|2022-05-26 18:18:30|29590.4|29499.4|29588.4|29497.4|29590.6|29499.6|29588|29497|27
1653589120000|2022-05-26 18:18:40|29588.5|29497.5|29590.7|29499.7|29591.4|29500.4|29588.1|29497.1|25
1653589130000|2022-05-26 18:18:50|29591.2|29500.2|29587.9|29496.9|29591.9|29500.9|29587.9|29496.9|25
1653589140000|2022-05-26 18:19:00|29586|29495|29586.9|29495.9|29589.1|29498.1|29585.9|29494.9|24
1653589150000|2022-05-26 18:19:10|29586.5|29495.5|29586.2|29495.2|29587.7|29496.7|29586|29495|16
1653589160000|2022-05-26 18:19:20|29585.6|29494.6|29575.7|29484.7|29586.5|29495.5|29575.7|29484.7|34
1653589170000|2022-05-26 18:19:30|29576.7|29485.7|29574.2|29483.2|29576.7|29485.7|29573|29482|16
1653589180000|2022-05-26 18:19:40|29574|29483|29578.2|29487.2|29579.4|29488.4|29572.1|29481.1|20
1653589190000|2022-05-26 18:19:50|29577.3|29486.3|29580.1|29489.1|29581|29490|29575.1|29484.1|35
1653589200000|2022-05-26 18:20:00|29580|29489|29587.9|29496.9|29597.2|29506.2|29578.6|29487.6|33
1653589210000|2022-05-26 18:20:10|29589.6|29498.6|29587.9|29496.9|29591.4|29500.4|29587.1|29496.1|33
1653589220000|2022-05-26 18:20:20|29589.2|29498.2|29588.7|29497.7|29590.7|29499.7|29588.6|29497.6|27
1653589230000|2022-05-26 18:20:30|29589.1|29498.1|29596.2|29505.2|29597.5|29506.5|29587.1|29496.1|28
1653589240000|2022-05-26 18:20:40|29595.4|29504.4|29601.4|29510.4|29606.6|29515.6|29595.4|29504.4|26
1653589250000|2022-05-26 18:20:50|29601.3|29510.3|29612.9|29521.9|29621.5|29530.5|29601.3|29510.3|18
1653589260000|2022-05-26 18:21:00|29620|29529|29634.6|29543.6|29634.6|29543.6|29605.9|29514.9|24
1653589270000|2022-05-26 18:21:10|29632.5|29541.5|29634.6|29543.6|29636.6|29545.6|29630.9|29539.9|33
1653589280000|2022-05-26 18:21:20|29632.5|29541.5|29644.7|29553.7|29644.7|29553.7|29630.9|29539.9|28
1653589290000|2022-05-26 18:21:30|29644.4|29553.4|29642|29551|29653|29562|29630.9|29539.9|19
1653589300000|2022-05-26 18:21:40|29642.7|29551.7|29639.4|29548.4|29649.1|29558.1|29637.9|29546.9|31
1653589310000|2022-05-26 18:21:50|29639.3|29548.3|29647.5|29556.5|29647.5|29556.5|29637.9|29546.9|29
1653589320000|2022-05-26 18:22:00|29641.5|29550.5|29636.1|29545.1|29648.4|29557.4|29636.1|29545.1|29
1653589330000|2022-05-26 18:22:10|29636.4|29545.4|29636.7|29545.7|29637.6|29546.6|29634.5|29543.5|30
1653589340000|2022-05-26 18:22:20|29636.8|29545.8|29636.3|29545.3|29637|29546|29634.2|29543.2|31
1653589350000|2022-05-26 18:22:30|29635.2|29544.2|29625.5|29534.5|29635.7|29544.7|29624.7|29533.7|31
1653589360000|2022-05-26 18:22:40|29625.4|29534.4|29634.8|29543.8|29641.5|29550.5|29623.9|29532.9|35
1653589370000|2022-05-26 18:22:50|29634.3|29543.3|29635.7|29544.7|29637.4|29546.4|29633.2|29542.2|20
1653589380000|2022-05-26 18:23:00|29635.3|29544.3|29638.1|29547.1|29639|29548|29635.3|29544.3|17
1653589390000|2022-05-26 18:23:10|29635.7|29544.7|29636|29545|29636|29545|29633.2|29542.2|20
1653589400000|2022-05-26 18:23:20|29635.8|29544.8|29633.1|29542.1|29635.8|29544.8|29631.6|29540.6|22
1653589410000|2022-05-26 18:23:30|29633.2|29542.2|29628|29537|29633.5|29542.5|29626.8|29535.8|27
1653589420000|2022-05-26 18:23:40|29626.7|29535.7|29628.7|29537.7|29628.8|29537.8|29625|29534|21
1653589430000|2022-05-26 18:23:50|29628.1|29537.1|29627.8|29536.8|29629.5|29538.5|29624.2|29533.2|22
1653589440000|2022-05-26 18:24:00|29627.6|29536.6|29629.3|29538.3|29630.4|29539.4|29626.7|29535.7|30
1653589450000|2022-05-26 18:24:10|29628.1|29537.1|29627.5|29536.5|29629.5|29538.5|29625.7|29534.7|19
1653589460000|2022-05-26 18:24:20|29626.9|29535.9|29629.8|29538.8|29632.4|29541.4|29621.9|29530.9|29
1653589470000|2022-05-26 18:24:30|29631.7|29540.7|29631.7|29540.7|29632.3|29541.3|29629.4|29538.4|26
1653589480000|2022-05-26 18:24:40|29631.8|29540.8|29632|29541|29632.7|29541.7|29629.5|29538.5|29
1653589490000|2022-05-26 18:24:50|29632.4|29541.4|29626.4|29535.4|29632.4|29541.4|29621.4|29530.4|30
1653589500000|2022-05-26 18:25:00|29627.8|29536.8|29615.7|29524.7|29627.8|29536.8|29610.5|29519.5|33
1653589510000|2022-05-26 18:25:10|29613.7|29522.7|29616.9|29525.9|29617.9|29526.9|29611.7|29520.7|27
1653589520000|2022-05-26 18:25:20|29617.2|29526.2|29605.1|29514.1|29617.2|29526.2|29597.4|29506.4|25
1653589530000|2022-05-26 18:25:30|29604.7|29513.7|29610.4|29519.4|29615.4|29524.4|29602.3|29511.3|30
1653589540000|2022-05-26 18:25:40|29609.2|29518.2|29611.7|29520.7|29611.7|29520.7|29601.6|29510.6|19
1653589550000|2022-05-26 18:25:50|29611.2|29520.2|29598.7|29507.7|29612.4|29521.4|29598.7|29507.7|20
1653589560000|2022-05-26 18:26:00|29601.1|29510.1|29590.7|29499.7|29607.7|29516.7|29590.7|29499.7|23
1653589570000|2022-05-26 18:26:10|29590.5|29499.5|29580.5|29489.5|29590.5|29499.5|29578.1|29487.1|24
1653589580000|2022-05-26 18:26:20|29579|29488|29572.7|29481.7|29581.7|29490.7|29571.5|29480.5|29
1653589590000|2022-05-26 18:26:30|29570.8|29479.8|29567|29476|29578.1|29487.1|29566.6|29475.6|28
1653589600000|2022-05-26 18:26:40|29567.3|29476.3|29567.3|29476.3|29568.8|29477.8|29566.5|29475.5|22
1653589610000|2022-05-26 18:26:50|29567.2|29476.2|29560.5|29469.5|29568.1|29477.1|29559.2|29468.2|30
1653589620000|2022-05-26 18:27:00|29560.1|29469.1|29559.6|29468.6|29560.8|29469.8|29558|29467|28
1653589630000|2022-05-26 18:27:10|29558.7|29467.7|29562.2|29471.2|29564.3|29473.3|29549.8|29458.8|32
1653589640000|2022-05-26 18:27:20|29562.3|29471.3|29562.5|29471.5|29563.1|29472.1|29559.8|29468.8|25
1653589650000|2022-05-26 18:27:30|29564.1|29473.1|29565.8|29474.8|29567.6|29476.6|29564|29473|19
1653589660000|2022-05-26 18:27:40|29566.4|29475.4|29562.8|29471.8|29567.6|29476.6|29562.8|29471.8|25
1653589670000|2022-05-26 18:27:50|29561.2|29470.2|29561.7|29470.7|29562.6|29471.6|29560.7|29469.7|18
1653589680000|2022-05-26 18:28:00|29562.1|29471.1|29568.1|29477.1|29569.1|29478.1|29560.6|29469.6|30
1653589690000|2022-05-26 18:28:10|29569.1|29478.1|29573|29482|29575.5|29484.5|29568.1|29477.1|22
1653589700000|2022-05-26 18:28:20|29572.9|29481.9|29572.9|29481.9|29574|29483|29571.7|29480.7|31
1653589710000|2022-05-26 18:28:30|29573.5|29482.5|29576.1|29485.1|29576.9|29485.9|29573.5|29482.5|31
1653589720000|2022-05-26 18:28:40|29575.5|29484.5|29564.9|29473.9|29576.7|29485.7|29564.3|29473.3|25
1653589730000|2022-05-26 18:28:50|29564.8|29473.8|29571|29480|29572.4|29481.4|29563.4|29472.4|30
1653589740000|2022-05-26 18:29:00|29570|29479|29569.7|29478.7|29573.6|29482.6|29567.9|29476.9|30
1653589750000|2022-05-26 18:29:10|29569.6|29478.6|29572.7|29481.7|29575|29484|29569.2|29478.2|24
1653589760000|2022-05-26 18:29:20|29571.4|29480.4|29552.5|29461.5|29571.4|29480.4|29552.5|29461.5|28
1653589770000|2022-05-26 18:29:30|29552.1|29461.1|29550|29459|29552.5|29461.5|29549.9|29458.9|15
1653589780000|2022-05-26 18:29:40|29549.3|29458.3|29550.4|29459.4|29550.4|29459.4|29548.6|29457.6|24
1653589790000|2022-05-26 18:29:50|29551.1|29460.1|29559.1|29468.1|29563|29472|29551.1|29460.1|32
1653589800000|2022-05-26 18:30:00|29553.7|29462.7|29568.4|29477.4|29568.7|29477.7|29553.7|29462.7|30
1653589810000|2022-05-26 18:30:10|29568.3|29477.3|29567|29476|29569|29478|29565.7|29474.7|32
1653589820000|2022-05-26 18:30:20|29566.7|29475.7|29570.5|29479.5|29570.5|29479.5|29565.2|29474.2|27
1653589830000|2022-05-26 18:30:30|29568.4|29477.4|29561.8|29470.8|29569.7|29478.7|29557.1|29466.1|29
1653589840000|2022-05-26 18:30:40|29560|29469|29554.8|29463.8|29564.8|29473.8|29553.2|29462.2|22
1653589850000|2022-05-26 18:30:50|29555|29464|29559.9|29468.9|29560.5|29469.5|29553.8|29462.8|26
1653589860000|2022-05-26 18:31:00|29555.6|29464.6|29557.6|29466.6|29564.8|29473.8|29550.4|29459.4|23
1653589870000|2022-05-26 18:31:10|29559.2|29468.2|29556|29465|29559.9|29468.9|29553.5|29462.5|27
1653589880000|2022-05-26 18:31:20|29555.3|29464.3|29560.1|29469.1|29561.7|29470.7|29555.3|29464.3|26
1653589890000|2022-05-26 18:31:30|29560.2|29469.2|29558.6|29467.6|29560.7|29469.7|29556.6|29465.6|27
1653589900000|2022-05-26 18:31:40|29558.5|29467.5|29556.4|29465.4|29559.5|29468.5|29556.2|29465.2|17
1653589910000|2022-05-26 18:31:50|29557|29466|29556.7|29465.7|29559.6|29468.6|29548.5|29457.5|24
1653589920000|2022-05-26 18:32:00|29559.6|29468.6|29553.3|29462.3|29559.6|29468.6|29549.1|29458.1|22
1653589930000|2022-05-26 18:32:10|29553.1|29462.1|29551.4|29460.4|29553.7|29462.7|29549.1|29458.1|25
1653589940000|2022-05-26 18:32:20|29551.7|29460.7|29550.4|29459.4|29551.7|29460.7|29549.1|29458.1|16
1653589950000|2022-05-26 18:32:30|29549.1|29458.1|29535|29444|29549.1|29458.1|29535|29444|21
1653589960000|2022-05-26 18:32:40|29535.1|29444.1|29546|29455|29549.1|29458.1|29534.3|29443.3|31
1653589970000|2022-05-26 18:32:50|29541.8|29450.8|29552.7|29461.7|29554|29463|29524|29433|37
1653589980000|2022-05-26 18:33:00|29551.8|29460.8|29552.4|29461.4|29553.1|29462.1|29548.6|29457.6|34
1653589990000|2022-05-26 18:33:10|29553|29462|29553.1|29462.1|29553.3|29462.3|29550.9|29459.9|27
1653590000000|2022-05-26 18:33:20|29553.2|29462.2|29557.4|29466.4|29558.6|29467.6|29552.3|29461.3|37
1653590010000|2022-05-26 18:33:30|29557.3|29466.3|29557.4|29466.4|29558.1|29467.1|29556.1|29465.1|30
1653590020000|2022-05-26 18:33:40|29558.8|29467.8|29555.7|29464.7|29558.8|29467.8|29553.8|29462.8|27
1653590030000|2022-05-26 18:33:50|29555.4|29464.4|29538.8|29447.8|29555.4|29464.4|29538.8|29447.8|28
1653590040000|2022-05-26 18:34:00|29545.7|29454.7|29556.3|29465.3|29556.3|29465.3|29540.4|29449.4|37
1653590050000|2022-05-26 18:34:10|29557.1|29466.1|29552.5|29461.5|29557.8|29466.8|29552.5|29461.5|27
1653590060000|2022-05-26 18:34:20|29552.8|29461.8|29547.1|29456.1|29552.8|29461.8|29546|29455|32
1653590070000|2022-05-26 18:34:30|29548|29457|29546.8|29455.8|29548.4|29457.4|29544.7|29453.7|25
1653590080000|2022-05-26 18:34:40|29546.9|29455.9|29546.6|29455.6|29547.3|29456.3|29542.5|29451.5|22
1653590090000|2022-05-26 18:34:50|29546|29455|29545.8|29454.8|29546|29455|29543.8|29452.8|24
1653590100000|2022-05-26 18:35:00|29545.9|29454.9|29549|29458|29549.3|29458.3|29545.9|29454.9|29
1653590110000|2022-05-26 18:35:10|29548.5|29457.5|29548.8|29457.8|29552.3|29461.3|29548|29457|23
1653590120000|2022-05-26 18:35:20|29550.8|29459.8|29544.7|29453.7|29550.8|29459.8|29543.8|29452.8|21
1653590130000|2022-05-26 18:35:30|29544.2|29453.2|29542.4|29451.4|29548.3|29457.3|29542.4|29451.4|20
1653590140000|2022-05-26 18:35:40|29542.6|29451.6|29533.4|29442.4|29542.6|29451.6|29529.9|29438.9|31
1653590150000|2022-05-26 18:35:50|29533.2|29442.2|29534.5|29443.5|29536.3|29445.3|29532.1|29441.1|29
1653590160000|2022-05-26 18:36:00|29534.9|29443.9|29534.9|29443.9|29535.8|29444.8|29530.6|29439.6|32
1653590170000|2022-05-26 18:36:10|29532.3|29441.3|29530.7|29439.7|29536.3|29445.3|29524.9|29433.9|29
1653590180000|2022-05-26 18:36:20|29532.5|29441.5|29532.9|29441.9|29537|29446|29530.3|29439.3|29
1653590190000|2022-05-26 18:36:30|29528.7|29437.7|29526.1|29435.1|29532.8|29441.8|29524.4|29433.4|31
1653590200000|2022-05-26 18:36:40|29525.8|29434.8|29532.1|29441.1|29536.3|29445.3|29524.9|29433.9|29
1653590210000|2022-05-26 18:36:50|29525.5|29434.5|29533.3|29442.3|29536.3|29445.3|29525.5|29434.5|27
1653590220000|2022-05-26 18:37:00|29533.8|29442.8|29511.5|29420.5|29536.3|29445.3|29507.9|29416.9|31
1653590230000|2022-05-26 18:37:10|29505.7|29414.7|29521.9|29430.9|29524.4|29433.4|29505.7|29414.7|34
1653590240000|2022-05-26 18:37:20|29523.3|29432.3|29524.1|29433.1|29524.1|29433.1|29520.9|29429.9|33
1653590250000|2022-05-26 18:37:30|29524|29433|29522.6|29431.6|29524.9|29433.9|29520.3|29429.3|25
1653590260000|2022-05-26 18:37:40|29521|29430|29525.6|29434.6|29530.1|29439.1|29521|29430|37
1653590270000|2022-05-26 18:37:50|29526.5|29435.5|29523.1|29432.1|29526.8|29435.8|29521.4|29430.4|30
1653590280000|2022-05-26 18:38:00|29523.2|29432.2|29533.5|29442.5|29533.5|29442.5|29523.1|29432.1|30
1653590290000|2022-05-26 18:38:10|29532|29441|29544.1|29453.1|29544.2|29453.2|29529.5|29438.5|26
1653590300000|2022-05-26 18:38:20|29544.4|29453.4|29564.8|29473.8|29566.1|29475.1|29544.4|29453.4|35
1653590310000|2022-05-26 18:38:30|29565.7|29474.7|29565|29474|29570.4|29479.4|29564.5|29473.5|32
1653590320000|2022-05-26 18:38:40|29563.6|29472.6|29559.6|29468.6|29564.4|29473.4|29555.7|29464.7|28
1653590330000|2022-05-26 18:38:50|29559.7|29468.7|29572.5|29481.5|29580|29489|29559.7|29468.7|32
1653590340000|2022-05-26 18:39:00|29577|29486|29573.2|29482.2|29578.2|29487.2|29572.5|29481.5|33
1653590350000|2022-05-26 18:39:10|29576.2|29485.2|29575.1|29484.1|29580.3|29489.3|29572.3|29481.3|35
1653590360000|2022-05-26 18:39:20|29575.3|29484.3|29592.2|29501.2|29593.9|29502.9|29575.3|29484.3|36
1653590370000|2022-05-26 18:39:30|29592.1|29501.1|29589.1|29498.1|29598.5|29507.5|29586.8|29495.8|29
1653590380000|2022-05-26 18:39:40|29588.3|29497.3|29585.7|29494.7|29589.3|29498.3|29584.6|29493.6|22
1653590390000|2022-05-26 18:39:50|29585.5|29494.5|29584.2|29493.2|29586.2|29495.2|29577.7|29486.7|19
1653590400000|2022-05-26 18:40:00|29584.1|29493.1|29576.6|29485.6|29584.1|29493.1|29574.2|29483.2|32
1653590410000|2022-05-26 18:40:10|29576.5|29485.5|29573.7|29482.7|29576.8|29485.8|29570.4|29479.4|29
1653590420000|2022-05-26 18:40:20|29574.2|29483.2|29581.3|29490.3|29582.7|29491.7|29573.9|29482.9|27
1653590430000|2022-05-26 18:40:30|29581.4|29490.4|29577.3|29486.3|29582.2|29491.2|29574.7|29483.7|24
1653590440000|2022-05-26 18:40:40|29576.5|29485.5|29584.8|29493.8|29586.6|29495.6|29574.1|29483.1|24
1653590450000|2022-05-26 18:40:50|29583.3|29492.3|29566.5|29475.5|29585.2|29494.2|29565.9|29474.9|28
1653590460000|2022-05-26 18:41:00|29566.3|29475.3|29560.6|29469.6|29566.3|29475.3|29560.6|29469.6|22
1653590470000|2022-05-26 18:41:10|29560.7|29469.7|29568.8|29477.8|29569.4|29478.4|29560.7|29469.7|23
1653590480000|2022-05-26 18:41:20|29569.2|29478.2|29568.3|29477.3|29571.1|29480.1|29565.6|29474.6|19
1653590490000|2022-05-26 18:41:30|29568.2|29477.2|29568.5|29477.5|29569.4|29478.4|29567|29476|20
1653590500000|2022-05-26 18:41:40|29569.2|29478.2|29570|29479|29571.4|29480.4|29568.5|29477.5|27
1653590510000|2022-05-26 18:41:50|29570.1|29479.1|29578.6|29487.6|29578.8|29487.8|29567.1|29476.1|30
1653590520000|2022-05-26 18:42:00|29577|29486|29579.1|29488.1|29580.1|29489.1|29576.2|29485.2|33
1653590530000|2022-05-26 18:42:10|29578|29487|29575.6|29484.6|29580.2|29489.2|29575.6|29484.6|29
1653590540000|2022-05-26 18:42:20|29576.1|29485.1|29569.9|29478.9|29576.4|29485.4|29569.2|29478.2|24
1653590550000|2022-05-26 18:42:30|29571.7|29480.7|29581.6|29490.6|29583.2|29492.2|29569.9|29478.9|25
1653590560000|2022-05-26 18:42:40|29582.2|29491.2|29585.6|29494.6|29587.9|29496.9|29581.6|29490.6|28
1653590570000|2022-05-26 18:42:50|29591.3|29500.3|29595.3|29504.3|29595.9|29504.9|29588.5|29497.5|31
1653590580000|2022-05-26 18:43:00|29594.4|29503.4|29592.2|29501.2|29595.3|29504.3|29592.2|29501.2|23
1653590590000|2022-05-26 18:43:10|29592.3|29501.3|29591.4|29500.4|29594.8|29503.8|29590.6|29499.6|27
1653590600000|2022-05-26 18:43:20|29591.2|29500.2|29603.4|29512.4|29605.1|29514.1|29591.2|29500.2|28
1653590610000|2022-05-26 18:43:30|29603.6|29512.6|29594.7|29503.7|29603.6|29512.6|29594.7|29503.7|15
1653590620000|2022-05-26 18:43:40|29596.4|29505.4|29603.7|29512.7|29603.7|29512.7|29596.1|29505.1|27
1653590630000|2022-05-26 18:43:50|29603.4|29512.4|29608.2|29517.2|29609|29518|29603.4|29512.4|17
1653590640000|2022-05-26 18:44:00|29608.4|29517.4|29621.7|29530.7|29626.5|29535.5|29606.3|29515.3|34
1653590650000|2022-05-26 18:44:10|29618.2|29527.2|29617.5|29526.5|29621.8|29530.8|29616|29525|30
1653590660000|2022-05-26 18:44:20|29617.4|29526.4|29618.6|29527.6|29621.7|29530.7|29615.9|29524.9|21
1653590670000|2022-05-26 18:44:30|29620.7|29529.7|29614.1|29523.1|29620.7|29529.7|29613.8|29522.8|24
1653590680000|2022-05-26 18:44:40|29617.6|29526.6|29620.3|29529.3|29623.1|29532.1|29617.6|29526.6|29
1653590690000|2022-05-26 18:44:50|29620.2|29529.2|29618.6|29527.6|29621.9|29530.9|29618.6|29527.6|32
1653590700000|2022-05-26 18:45:00|29619.9|29528.9|29624.6|29533.6|29634.2|29543.2|29618.9|29527.9|28
1653590710000|2022-05-26 18:45:10|29631|29540|29626|29535|29631.8|29540.8|29624.8|29533.8|34
1653590720000|2022-05-26 18:45:20|29625.3|29534.3|29615.7|29524.7|29630.4|29539.4|29615.4|29524.4|29
1653590730000|2022-05-26 18:45:30|29616.5|29525.5|29616.4|29525.4|29616.5|29525.5|29612.9|29521.9|21
1653590740000|2022-05-26 18:45:40|29618.6|29527.6|29622.5|29531.5|29624.2|29533.2|29618.6|29527.6|27
1653590750000|2022-05-26 18:45:50|29622.3|29531.3|29623.5|29532.5|29623.9|29532.9|29621.7|29530.7|20
1653590760000|2022-05-26 18:46:00|29622|29531|29622.6|29531.6|29625|29534|29621.5|29530.5|29
1653590770000|2022-05-26 18:46:10|29623.9|29532.9|29621|29530|29625.4|29534.4|29618|29527|26
1653590780000|2022-05-26 18:46:20|29626.5|29535.5|29623.8|29532.8|29627.3|29536.3|29622.6|29531.6|25
1653590790000|2022-05-26 18:46:30|29623.7|29532.7|29624.3|29533.3|29626.9|29535.9|29623.4|29532.4|28
1653590800000|2022-05-26 18:46:40|29623.3|29532.3|29617.2|29526.2|29623.3|29532.3|29612.6|29521.6|33
1653590810000|2022-05-26 18:46:50|29617.3|29526.3|29618|29527|29619.2|29528.2|29616.9|29525.9|22
1653590820000|2022-05-26 18:47:00|29618.4|29527.4|29627.1|29536.1|29630|29539|29618.3|29527.3|30
1653590830000|2022-05-26 18:47:10|29628.1|29537.1|29628|29537|29630.8|29539.8|29623.5|29532.5|22
1653590840000|2022-05-26 18:47:20|29631.5|29540.5|29635|29544|29635.4|29544.4|29625.6|29534.6|34
1653590850000|2022-05-26 18:47:30|29635.1|29544.1|29637.2|29546.2|29637.2|29546.2|29634.1|29543.1|26
1653590860000|2022-05-26 18:47:40|29637.3|29546.3|29636|29545|29637.3|29546.3|29634.8|29543.8|30
1653590870000|2022-05-26 18:47:50|29637.7|29546.7|29636|29545|29638.2|29547.2|29636|29545|15
1653590880000|2022-05-26 18:48:00|29633.6|29542.6|29632.8|29541.8|29636.5|29545.5|29632.8|29541.8|30
1653590890000|2022-05-26 18:48:10|29633.8|29542.8|29638|29547|29640.4|29549.4|29633.8|29542.8|24
1653590900000|2022-05-26 18:48:20|29637.1|29546.1|29634.3|29543.3|29637.5|29546.5|29634.1|29543.1|27
1653590910000|2022-05-26 18:48:30|29634.8|29543.8|29640.4|29549.4|29640.8|29549.8|29634.8|29543.8|29
1653590920000|2022-05-26 18:48:40|29638.9|29547.9|29638.4|29547.4|29639.1|29548.1|29629.6|29538.6|29
1653590930000|2022-05-26 18:48:50|29638.9|29547.9|29635.2|29544.2|29641.1|29550.1|29635.2|29544.2|25
1653590940000|2022-05-26 18:49:00|29635|29544|29636.6|29545.6|29638.8|29547.8|29630.3|29539.3|24
1653590950000|2022-05-26 18:49:10|29637|29546|29636.6|29545.6|29637|29546|29635.2|29544.2|12
1653590960000|2022-05-26 18:49:20|29636.7|29545.7|29637.3|29546.3|29637.6|29546.6|29635.8|29544.8|18
1653590970000|2022-05-26 18:49:30|29635|29544|29645.6|29554.6|29648.2|29557.2|29635|29544|25
1653590980000|2022-05-26 18:49:40|29646|29555|29643.5|29552.5|29648.2|29557.2|29643.1|29552.1|32
1653590990000|2022-05-26 18:49:50|29648.7|29557.7|29645.7|29554.7|29648.7|29557.7|29643.5|29552.5|25
1653591000000|2022-05-26 18:50:00|29645.3|29554.3|29654.7|29563.7|29656.7|29565.7|29643.3|29552.3|27
1653591010000|2022-05-26 18:50:10|29656.9|29565.9|29658.4|29567.4|29660.9|29569.9|29653.2|29562.2|33
1653591020000|2022-05-26 18:50:20|29658.1|29567.1|29656.5|29565.5|29659.3|29568.3|29653.8|29562.8|31
1653591030000|2022-05-26 18:50:30|29654.3|29563.3|29656.6|29565.6|29659.2|29568.2|29654.3|29563.3|33
1653591040000|2022-05-26 18:50:40|29656.4|29565.4|29651.7|29560.7|29658.8|29567.8|29650.7|29559.7|31
1653591050000|2022-05-26 18:50:50|29651.4|29560.4|29649.7|29558.7|29653.8|29562.8|29645.8|29554.8|32
1653591060000|2022-05-26 18:51:00|29648.1|29557.1|29654.6|29563.6|29655.5|29564.5|29648.1|29557.1|27
1653591070000|2022-05-26 18:51:10|29654.5|29563.5|29650.9|29559.9|29654.8|29563.8|29647.1|29556.1|33
1653591080000|2022-05-26 18:51:20|29651.2|29560.2|29657|29566|29658.6|29567.6|29649.3|29558.3|27
1653591090000|2022-05-26 18:51:30|29657.6|29566.6|29651.5|29560.5|29658|29567|29651.2|29560.2|24
1653591100000|2022-05-26 18:51:40|29652.2|29561.2|29653.9|29562.9|29654.3|29563.3|29651.8|29560.8|30
1653591110000|2022-05-26 18:51:50|29654.3|29563.3|29654.1|29563.1|29655.3|29564.3|29653|29562|28
1653591120000|2022-05-26 18:52:00|29653.9|29562.9|29655.7|29564.7|29656.6|29565.6|29653.1|29562.1|32
1653591130000|2022-05-26 18:52:10|29657.8|29566.8|29645.6|29554.6|29660.8|29569.8|29644.6|29553.6|35
1653591140000|2022-05-26 18:52:20|29646.6|29555.6|29650.9|29559.9|29653.9|29562.9|29646.6|29555.6|23
1653591150000|2022-05-26 18:52:30|29648.7|29557.7|29640.3|29549.3|29653|29562|29640.1|29549.1|24
1653591160000|2022-05-26 18:52:40|29641|29550|29634.8|29543.8|29641.9|29550.9|29629.7|29538.7|30
1653591170000|2022-05-26 18:52:50|29634.4|29543.4|29637|29546|29640|29549|29631.1|29540.1|25
1653591180000|2022-05-26 18:53:00|29634.9|29543.9|29637.8|29546.8|29640.5|29549.5|29633.1|29542.1|31
1653591190000|2022-05-26 18:53:10|29637.5|29546.5|29637.4|29546.4|29638.6|29547.6|29634.8|29543.8|26
1653591200000|2022-05-26 18:53:20|29636.2|29545.2|29638.7|29547.7|29639.8|29548.8|29625.4|29534.4|28
1653591210000|2022-05-26 18:53:30|29638.9|29547.9|29638.6|29547.6|29642.2|29551.2|29638.4|29547.4|30
1653591220000|2022-05-26 18:53:40|29638.3|29547.3|29638.5|29547.5|29640.2|29549.2|29638|29547|31
1653591230000|2022-05-26 18:53:50|29638.2|29547.2|29639.6|29548.6|29640.7|29549.7|29634.7|29543.7|27
1653591240000|2022-05-26 18:54:00|29639.7|29548.7|29657.4|29566.4|29658.3|29567.3|29639.7|29548.7|36
1653591250000|2022-05-26 18:54:10|29657.5|29566.5|29650.6|29559.6|29657.9|29566.9|29643.6|29552.6|27
1653591260000|2022-05-26 18:54:20|29654.2|29563.2|29653.7|29562.7|29655|29564|29643.6|29552.6|33
1653591270000|2022-05-26 18:54:30|29657|29566|29661.1|29570.1|29661.1|29570.1|29655.9|29564.9|34
1653591280000|2022-05-26 18:54:40|29661.4|29570.4|29637.9|29546.9|29661.5|29570.5|29634.3|29543.3|36
1653591290000|2022-05-26 18:54:50|29636.6|29545.6|29635|29544|29638.3|29547.3|29632.7|29541.7|30
1653591300000|2022-05-26 18:55:00|29636.2|29545.2|29636|29545|29638.1|29547.1|29631.9|29540.9|29
1653591310000|2022-05-26 18:55:10|29636.2|29545.2|29646.4|29555.4|29649.1|29558.1|29636.2|29545.2|34
1653591320000|2022-05-26 18:55:20|29648.1|29557.1|29648.8|29557.8|29651.8|29560.8|29645.9|29554.9|27
1653591330000|2022-05-26 18:55:30|29647.5|29556.5|29650.5|29559.5|29654.4|29563.4|29647.5|29556.5|23
1653591340000|2022-05-26 18:55:40|29649.7|29558.7|29659.2|29568.2|29659.2|29568.2|29649.5|29558.5|34
1653591350000|2022-05-26 18:55:50|29657.2|29566.2|29652.4|29561.4|29659.3|29568.3|29651.8|29560.8|31
1653591360000|2022-05-26 18:56:00|29651.7|29560.7|29653.3|29562.3|29654.8|29563.8|29651.3|29560.3|26
1653591370000|2022-05-26 18:56:10|29653.2|29562.2|29653.5|29562.5|29653.9|29562.9|29651.3|29560.3|27
1653591380000|2022-05-26 18:56:20|29654.4|29563.4|29655.1|29564.1|29655.1|29564.1|29650.5|29559.5|23
1653591390000|2022-05-26 18:56:30|29655.7|29564.7|29655.3|29564.3|29655.7|29564.7|29654.7|29563.7|22
1653591400000|2022-05-26 18:56:40|29655.2|29564.2|29655.6|29564.6|29656.8|29565.8|29654.9|29563.9|22
1653591410000|2022-05-26 18:56:50|29655.4|29564.4|29653.3|29562.3|29655.6|29564.6|29651.1|29560.1|21
1653591420000|2022-05-26 18:57:00|29653.7|29562.7|29655.3|29564.3|29656.9|29565.9|29653.6|29562.6|26
1653591430000|2022-05-26 18:57:10|29655.9|29564.9|29649.9|29558.9|29655.9|29564.9|29645.2|29554.2|28
1653591440000|2022-05-26 18:57:20|29649.4|29558.4|29641.6|29550.6|29649.4|29558.4|29641.6|29550.6|27
1653591450000|2022-05-26 18:57:30|29643.7|29552.7|29644.8|29553.8|29644.8|29553.8|29639.5|29548.5|21
1653591460000|2022-05-26 18:57:40|29640.8|29549.8|29641.4|29550.4|29641.7|29550.7|29639.9|29548.9|19
1653591470000|2022-05-26 18:57:50|29640.8|29549.8|29631.4|29540.4|29641.2|29550.2|29630.5|29539.5|18
1653591480000|2022-05-26 18:58:00|29630.6|29539.6|29650.6|29559.6|29652.4|29561.4|29630.6|29539.6|37
1653591490000|2022-05-26 18:58:10|29651|29560|29635.3|29544.3|29652.2|29561.2|29635.3|29544.3|31
1653591500000|2022-05-26 18:58:20|29635.4|29544.4|29645.2|29554.2|29647.3|29556.3|29635.4|29544.4|32
1653591510000|2022-05-26 18:58:30|29643.8|29552.8|29641.4|29550.4|29644.3|29553.3|29639.9|29548.9|31
1653591520000|2022-05-26 18:58:40|29640.6|29549.6|29641.5|29550.5|29642.4|29551.4|29640.6|29549.6|30
1653591530000|2022-05-26 18:58:50|29640.9|29549.9|29641.7|29550.7|29642|29551|29640.5|29549.5|23
1653591540000|2022-05-26 18:59:00|29641|29550|29632.2|29541.2|29641.4|29550.4|29632.2|29541.2|24
1653591550000|2022-05-26 18:59:10|29633|29542|29640.4|29549.4|29640.8|29549.8|29632.4|29541.4|34
1653591560000|2022-05-26 18:59:20|29640.1|29549.1|29640.8|29549.8|29641|29550|29638.5|29547.5|25
1653591570000|2022-05-26 18:59:30|29641.2|29550.2|29634.4|29543.4|29641.2|29550.2|29633.5|29542.5|26
1653591580000|2022-05-26 18:59:40|29634.1|29543.1|29628.8|29537.8|29634.1|29543.1|29627.7|29536.7|34
1653591590000|2022-05-26 18:59:50|29632.6|29541.6|29630.3|29539.3|29632.6|29541.6|29626.8|29535.8|29
1653591600000|2022-05-26 19:00:00|29626.4|29535.4|29639.8|29548.8|29640.4|29549.4|29626.4|29535.4|20
1653591610000|2022-05-26 19:00:10|29640.3|29549.3|29631.9|29540.9|29640.3|29549.3|29628.6|29537.6|28
1653591620000|2022-05-26 19:00:20|29631.8|29540.8|29617.5|29526.5|29636.6|29545.6|29614|29523|33
1653591630000|2022-05-26 19:00:30|29621.6|29530.6|29613.5|29522.5|29622.5|29531.5|29611.9|29520.9|27
1653591640000|2022-05-26 19:00:40|29615.1|29524.1|29609.6|29518.6|29615.1|29524.1|29606.8|29515.8|31
1653591650000|2022-05-26 19:00:50|29609.4|29518.4|29610.9|29519.9|29613.2|29522.2|29607.1|29516.1|29
1653591660000|2022-05-26 19:01:00|29611.4|29520.4|29616.5|29525.5|29617.1|29526.1|29609.9|29518.9|25
1653591670000|2022-05-26 19:01:10|29617.1|29526.1|29616.9|29525.9|29620.2|29529.2|29614.6|29523.6|31
1653591680000|2022-05-26 19:01:20|29617.1|29526.1|29610.3|29519.3|29617.8|29526.8|29609.5|29518.5|30
1653591690000|2022-05-26 19:01:30|29612.5|29521.5|29608.9|29517.9|29612.5|29521.5|29608.3|29517.3|23
1653591700000|2022-05-26 19:01:40|29608.6|29517.6|29587.3|29496.3|29609.6|29518.6|29587.3|29496.3|24
1653591710000|2022-05-26 19:01:50|29587.1|29496.1|29593.1|29502.1|29594.5|29503.5|29587.1|29496.1|34
1653591720000|2022-05-26 19:02:00|29591.1|29500.1|29580.2|29489.2|29591.1|29500.1|29578|29487|30
1653591730000|2022-05-26 19:02:10|29578.2|29487.2|29581|29490|29581|29490|29574.1|29483.1|27
1653591740000|2022-05-26 19:02:20|29583.5|29492.5|29583|29492|29587.5|29496.5|29583|29492|29
1653591750000|2022-05-26 19:02:30|29583.9|29492.9|29584.4|29493.4|29585.9|29494.9|29578.4|29487.4|33
1653591760000|2022-05-26 19:02:40|29578.6|29487.6|29561.8|29470.8|29580.9|29489.9|29557|29466|36
1653591770000|2022-05-26 19:02:50|29565.6|29474.6|29563.7|29472.7|29566.4|29475.4|29558.1|29467.1|32
1653591780000|2022-05-26 19:03:00|29559.1|29468.1|29548.2|29457.2|29566.4|29475.4|29547.8|29456.8|23
1653591790000|2022-05-26 19:03:10|29546.3|29455.3|29526.4|29435.4|29547.1|29456.1|29525.7|29434.7|31
1653591800000|2022-05-26 19:03:20|29531|29440|29530.6|29439.6|29532.6|29441.6|29514.9|29423.9|30
1653591810000|2022-05-26 19:03:30|29531.2|29440.2|29519.9|29428.9|29535.3|29444.3|29518.8|29427.8|37
1653591820000|2022-05-26 19:03:40|29522.6|29431.6|29540.4|29449.4|29540.4|29449.4|29522.6|29431.6|34
1653591830000|2022-05-26 19:03:50|29540.1|29449.1|29524.3|29433.3|29540.8|29449.8|29519.6|29428.6|28
1653591840000|2022-05-26 19:04:00|29523.4|29432.4|29525.9|29434.9|29530.7|29439.7|29520.4|29429.4|24
1653591850000|2022-05-26 19:04:10|29526.1|29435.1|29525.5|29434.5|29530|29439|29515.8|29424.8|37
1653591860000|2022-05-26 19:04:20|29523.5|29432.5|29527.1|29436.1|29528.1|29437.1|29518.9|29427.9|30
1653591870000|2022-05-26 19:04:30|29526.9|29435.9|29528.7|29437.7|29529.1|29438.1|29524.2|29433.2|31
1653591880000|2022-05-26 19:04:40|29528.6|29437.6|29533.4|29442.4|29533.4|29442.4|29527.7|29436.7|24
1653591890000|2022-05-26 19:04:50|29533.2|29442.2|29527.1|29436.1|29535.9|29444.9|29527.1|29436.1|32
1653591900000|2022-05-26 19:05:00|29528.1|29437.1|29521.6|29430.6|29529.9|29438.9|29521.6|29430.6|26
1653591910000|2022-05-26 19:05:10|29520.9|29429.9|29523.1|29432.1|29524.1|29433.1|29516|29425|29
1653591920000|2022-05-26 19:05:20|29522.7|29431.7|29516.5|29425.5|29525.2|29434.2|29516.5|29425.5|29
1653591930000|2022-05-26 19:05:30|29517.8|29426.8|29517.1|29426.1|29517.9|29426.9|29515.4|29424.4|28
1653591940000|2022-05-26 19:05:40|29517.8|29426.8|29529.1|29438.1|29533.4|29442.4|29517.8|29426.8|27
1653591950000|2022-05-26 19:05:50|29531|29440|29536.7|29445.7|29539.9|29448.9|29526.4|29435.4|38
1653591960000|2022-05-26 19:06:00|29536.6|29445.6|29526.8|29435.8|29538.6|29447.6|29526.6|29435.6|34
1653591970000|2022-05-26 19:06:10|29526.6|29435.6|29526.3|29435.3|29528.9|29437.9|29523|29432|30
1653591980000|2022-05-26 19:06:20|29524.6|29433.6|29519.6|29428.6|29526.6|29435.6|29518.9|29427.9|35
1653591990000|2022-05-26 19:06:30|29519.5|29428.5|29521.7|29430.7|29525.5|29434.5|29516.8|29425.8|32
1653592000000|2022-05-26 19:06:40|29520.4|29429.4|29527.1|29436.1|29527.1|29436.1|29520.4|29429.4|23
1653592010000|2022-05-26 19:06:50|29528.1|29437.1|29521.5|29430.5|29529.8|29438.8|29521.5|29430.5|26
1653592020000|2022-05-26 19:07:00|29521.4|29430.4|29521.9|29430.9|29522.8|29431.8|29521.4|29430.4|21
1653592030000|2022-05-26 19:07:10|29522.2|29431.2|29524.4|29433.4|29525.9|29434.9|29521.4|29430.4|26
1653592040000|2022-05-26 19:07:20|29527.2|29436.2|29532.3|29441.3|29533.1|29442.1|29522.7|29431.7|17
1653592050000|2022-05-26 19:07:30|29530.8|29439.8|29529.1|29438.1|29531|29440|29527.6|29436.6|21
1653592060000|2022-05-26 19:07:40|29529.2|29438.2|29534.2|29443.2|29534.2|29443.2|29529.1|29438.1|16
1653592070000|2022-05-26 19:07:50|29537|29446|29538.6|29447.6|29540.3|29449.3|29534.4|29443.4|19
1653592080000|2022-05-26 19:08:00|29539.4|29448.4|29541.2|29450.2|29544.9|29453.9|29533.7|29442.7|30
1653592090000|2022-05-26 19:08:10|29544.9|29453.9|29552.3|29461.3|29556.5|29465.5|29540.6|29449.6|27
1653592100000|2022-05-26 19:08:20|29550.6|29459.6|29552.8|29461.8|29559|29468|29550.6|29459.6|22
1653592110000|2022-05-26 19:08:30|29555.8|29464.8|29550.6|29459.6|29559.1|29468.1|29550.6|29459.6|23
1653592120000|2022-05-26 19:08:40|29553.7|29462.7|29555.1|29464.1|29561.1|29470.1|29550.6|29459.6|27
1653592130000|2022-05-26 19:08:50|29555|29464|29553.1|29462.1|29559.6|29468.6|29551.9|29460.9|25
1653592140000|2022-05-26 19:09:00|29552.8|29461.8|29550.1|29459.1|29555.5|29464.5|29549.4|29458.4|22
1653592150000|2022-05-26 19:09:10|29547.7|29456.7|29546.3|29455.3|29548.2|29457.2|29544.7|29453.7|29
1653592160000|2022-05-26 19:09:20|29545.2|29454.2|29547.1|29456.1|29548.3|29457.3|29539.4|29448.4|30
1653592170000|2022-05-26 19:09:30|29549.4|29458.4|29552.5|29461.5|29553.4|29462.4|29549|29458|34
1653592180000|2022-05-26 19:09:40|29552|29461|29548|29457|29553.1|29462.1|29548|29457|27
1653592190000|2022-05-26 19:09:50|29550|29459|29542.3|29451.3|29550.3|29459.3|29541.7|29450.7|35
1653592200000|2022-05-26 19:10:00|29542.4|29451.4|29546.9|29455.9|29550.7|29459.7|29532.2|29441.2|33
1653592210000|2022-05-26 19:10:10|29547.3|29456.3|29548.3|29457.3|29551.7|29460.7|29547.1|29456.1|29
1653592220000|2022-05-26 19:10:20|29548.4|29457.4|29542.7|29451.7|29552.5|29461.5|29541.2|29450.2|30
1653592230000|2022-05-26 19:10:30|29542.4|29451.4|29542.2|29451.2|29543.2|29452.2|29540.7|29449.7|21
1653592240000|2022-05-26 19:10:40|29540.2|29449.2|29538.4|29447.4|29541|29450|29533.4|29442.4|26
1653592250000|2022-05-26 19:10:50|29540.4|29449.4|29537.2|29446.2|29541.3|29450.3|29534.3|29443.3|31
1653592260000|2022-05-26 19:11:00|29536|29445|29523.1|29432.1|29536.1|29445.1|29523.1|29432.1|30
1653592270000|2022-05-26 19:11:10|29524.9|29433.9|29521.7|29430.7|29524.9|29433.9|29514.8|29423.8|35
1653592280000|2022-05-26 19:11:20|29521.6|29430.6|29528|29437|29528.2|29437.2|29515.4|29424.4|30
1653592290000|2022-05-26 19:11:30|29527.4|29436.4|29515.5|29424.5|29527.9|29436.9|29515.4|29424.4|24
1653592300000|2022-05-26 19:11:40|29514.8|29423.8|29519.1|29428.1|29520.4|29429.4|29514.8|29423.8|24
1653592310000|2022-05-26 19:11:50|29518.8|29427.8|29515.1|29424.1|29518.8|29427.8|29512.5|29421.5|22
1653592320000|2022-05-26 19:12:00|29513.6|29422.6|29516.4|29425.4|29518.1|29427.1|29512.6|29421.6|20
1653592330000|2022-05-26 19:12:10|29519.2|29428.2|29512.4|29421.4|29519.2|29428.2|29511.5|29420.5|28
1653592340000|2022-05-26 19:12:20|29513|29422|29506.3|29415.3|29513|29422|29506.3|29415.3|17
1653592350000|2022-05-26 19:12:30|29505.8|29414.8|29506.4|29415.4|29507|29416|29503.9|29412.9|22
1653592360000|2022-05-26 19:12:40|29505.7|29414.7|29505.5|29414.5|29506.8|29415.8|29504.5|29413.5|32
1653592370000|2022-05-26 19:12:50|29505|29414|29506.3|29415.3|29506.3|29415.3|29502.4|29411.4|32
1653592380000|2022-05-26 19:13:00|29505.7|29414.7|29504.7|29413.7|29506.9|29415.9|29503.1|29412.1|36
1653592390000|2022-05-26 19:13:10|29504.4|29413.4|29505.1|29414.1|29508.5|29417.5|29504.3|29413.3|31
1653592400000|2022-05-26 19:13:20|29504.8|29413.8|29509.1|29418.1|29512|29421|29504.2|29413.2|32
1653592410000|2022-05-26 19:13:30|29508.5|29417.5|29502.4|29411.4|29508.5|29417.5|29502.1|29411.1|26
1653592420000|2022-05-26 19:13:40|29502.3|29411.3|29476.4|29385.4|29502.3|29411.3|29474.8|29383.8|26
1653592430000|2022-05-26 19:13:50|29469|29378|29466.7|29375.7|29476.1|29385.1|29458.8|29367.8|34
1653592440000|2022-05-26 19:14:00|29463.9|29372.9|29473.5|29382.5|29473.5|29382.5|29459.5|29368.5|36
1653592450000|2022-05-26 19:14:10|29473.6|29382.6|29485.6|29394.6|29486.7|29395.7|29470.3|29379.3|38
1653592460000|2022-05-26 19:14:20|29486|29395|29489.2|29398.2|29491.2|29400.2|29485.1|29394.1|34
1653592470000|2022-05-26 19:14:30|29489.4|29398.4|29486.6|29395.6|29490.3|29399.3|29486.2|29395.2|35
1653592480000|2022-05-26 19:14:40|29489.1|29398.1|29489.2|29398.2|29491.7|29400.7|29486.6|29395.6|33
1653592490000|2022-05-26 19:14:50|29489.3|29398.3|29490.4|29399.4|29491.4|29400.4|29488.6|29397.6|30
1653592500000|2022-05-26 19:15:00|29490.5|29399.5|29495.4|29404.4|29495.5|29404.5|29489.7|29398.7|30
1653592510000|2022-05-26 19:15:10|29493.1|29402.1|29493.7|29402.7|29495|29404|29492.3|29401.3|28
1653592520000|2022-05-26 19:15:20|29494|29403|29493.3|29402.3|29501.5|29410.5|29493.3|29402.3|32
1653592530000|2022-05-26 19:15:30|29490.6|29399.6|29473.9|29382.9|29492.9|29401.9|29473.9|29382.9|25
1653592540000|2022-05-26 19:15:40|29483.2|29392.2|29462.9|29371.9|29483.2|29392.2|29461.9|29370.9|28
1653592550000|2022-05-26 19:15:50|29463.3|29372.3|29454.8|29363.8|29464.2|29373.2|29450.1|29359.1|31
1653592560000|2022-05-26 19:16:00|29456|29365|29450.2|29359.2|29457.8|29366.8|29449.7|29358.7|29
1653592570000|2022-05-26 19:16:10|29449.5|29358.5|29467|29376|29473|29382|29418.5|29327.5|39
1653592580000|2022-05-26 19:16:20|29466|29375|29467.8|29376.8|29472|29381|29465.1|29374.1|34
1653592590000|2022-05-26 19:16:30|29469.4|29378.4|29470.5|29379.5|29476.3|29385.3|29469.4|29378.4|34
1653592600000|2022-05-26 19:16:40|29472.6|29381.6|29470.6|29379.6|29472.8|29381.8|29468.2|29377.2|32
1653592610000|2022-05-26 19:16:50|29470.5|29379.5|29467.1|29376.1|29473.3|29382.3|29467.1|29376.1|32
1653592620000|2022-05-26 19:17:00|29466.6|29375.6|29464.7|29373.7|29466.6|29375.6|29463.2|29372.2|33
1653592630000|2022-05-26 19:17:10|29464.2|29373.2|29462.1|29371.1|29465.9|29374.9|29449.5|29358.5|36
1653592640000|2022-05-26 19:17:20|29462.5|29371.5|29454.4|29363.4|29465|29374|29445.8|29354.8|32
1653592650000|2022-05-26 19:17:30|29446.6|29355.6|29439.8|29348.8|29457.5|29366.5|29439.8|29348.8|36
1653592660000|2022-05-26 19:17:40|29441|29350|29443.8|29352.8|29456|29365|29440|29349|39
1653592670000|2022-05-26 19:17:50|29442.7|29351.7|29447.2|29356.2|29449.9|29358.9|29441.9|29350.9|31
1653592680000|2022-05-26 19:18:00|29446.5|29355.5|29444.2|29353.2|29446.5|29355.5|29439.3|29348.3|25
1653592690000|2022-05-26 19:18:10|29444.1|29353.1|29468|29377|29468|29377|29443|29352|37
1653592700000|2022-05-26 19:18:20|29469|29378|29459.5|29368.5|29472.9|29381.9|29459.5|29368.5|37
1653592710000|2022-05-26 19:18:30|29460|29369|29463.9|29372.9|29469|29378|29453.8|29362.8|33
1653592720000|2022-05-26 19:18:40|29463.6|29372.6|29463.4|29372.4|29467.2|29376.2|29461.9|29370.9|30
1653592730000|2022-05-26 19:18:50|29463.2|29372.2|29463.6|29372.6|29465.4|29374.4|29462.2|29371.2|24
1653592740000|2022-05-26 19:19:00|29464.3|29373.3|29473.2|29382.2|29473.2|29382.2|29461.9|29370.9|27
1653592750000|2022-05-26 19:19:10|29466.4|29375.4|29473.3|29382.3|29481.8|29390.8|29465.8|29374.8|31
1653592760000|2022-05-26 19:19:20|29473.9|29382.9|29448.1|29357.1|29478.3|29387.3|29445.6|29354.6|35
1653592770000|2022-05-26 19:19:30|29448|29357|29447.9|29356.9|29448.8|29357.8|29445.4|29354.4|30
1653592780000|2022-05-26 19:19:40|29447.7|29356.7|29446.1|29355.1|29448.1|29357.1|29434.7|29343.7|27
1653592790000|2022-05-26 19:19:50|29446|29355|29445.3|29354.3|29446.2|29355.2|29442.5|29351.5|27
1653592800000|2022-05-26 19:20:00|29445|29354|29454.4|29363.4|29454.4|29363.4|29445|29354|15
1653592810000|2022-05-26 19:20:10|29453.4|29362.4|29452.6|29361.6|29454.4|29363.4|29452.6|29361.6|13
1653592820000|2022-05-26 19:20:20|29450.8|29359.8|29430.8|29339.8|29450.8|29359.8|29429.2|29338.2|29
1653592830000|2022-05-26 19:20:30|29432.2|29341.2|29432.7|29341.7|29434|29343|29430.8|29339.8|35
1653592840000|2022-05-26 19:20:40|29433.6|29342.6|29432.8|29341.8|29435.9|29344.9|29432.8|29341.8|15
1653592850000|2022-05-26 19:20:50|29430.9|29339.9|29428.7|29337.7|29434.3|29343.3|29423.6|29332.6|22
1653592860000|2022-05-26 19:21:00|29422.7|29331.7|29425|29334|29425.7|29334.7|29413.4|29322.4|27
1653592870000|2022-05-26 19:21:10|29424.6|29333.6|29421.9|29330.9|29427|29336|29417.3|29326.3|38
1653592880000|2022-05-26 19:21:20|29422.1|29331.1|29420.4|29329.4|29422.1|29331.1|29417.5|29326.5|29
1653592890000|2022-05-26 19:21:30|29417.8|29326.8|29420|29329|29422.8|29331.8|29415.9|29324.9|30
1653592900000|2022-05-26 19:21:40|29420.2|29329.2|29416.5|29325.5|29422.8|29331.8|29416.5|29325.5|23
1653592910000|2022-05-26 19:21:50|29419.6|29328.6|29419.7|29328.7|29419.8|29328.8|29416.5|29325.5|21
1653592920000|2022-05-26 19:22:00|29422.8|29331.8|29412.7|29321.7|29422.8|29331.8|29409.5|29318.5|11
1653592930000|2022-05-26 19:22:10|29411.9|29320.9|29412.7|29321.7|29412.7|29321.7|29411.1|29320.1|18
1653592940000|2022-05-26 19:22:20|29411.8|29320.8|29413.2|29322.2|29420.4|29329.4|29411.8|29320.8|23
1653592950000|2022-05-26 19:22:30|29414.4|29323.4|29415.4|29324.4|29417.6|29326.6|29412.2|29321.2|26
1653592960000|2022-05-26 19:22:40|29415|29324|29412.7|29321.7|29415|29324|29412.7|29321.7|14
1653592970000|2022-05-26 19:22:50|29411.9|29320.9|29411.9|29320.9|29411.9|29320.9|29411.9|29320.9|1
1653592980000|2022-05-26 19:23:00|29412|29321|29411.7|29320.7|29412.7|29321.7|29409|29318|17
1653592990000|2022-05-26 19:23:10|29412.1|29321.1|29430.5|29339.5|29439.3|29348.3|29397|29306|24
1653593000000|2022-05-26 19:23:20|29434.5|29343.5|29452.3|29361.3|29452.3|29361.3|29431|29340|31
1653593010000|2022-05-26 19:23:30|29445.4|29354.4|29457.4|29366.4|29463.3|29372.3|29445.4|29354.4|21
1653593020000|2022-05-26 19:23:40|29458.1|29367.1|29456.9|29365.9|29462.6|29371.6|29456.9|29365.9|16
1653593030000|2022-05-26 19:23:50|29458.8|29367.8|29456.6|29365.6|29462.3|29371.3|29452.8|29361.8|14
1653593040000|2022-05-26 19:24:00|29450.5|29359.5|29464.2|29373.2|29464.6|29373.6|29450.5|29359.5|27
1653593050000|2022-05-26 19:24:10|29464.3|29373.3|29486.4|29395.4|29488.1|29397.1|29464.3|29373.3|14
1653593060000|2022-05-26 19:24:20|29485.6|29394.6|29494.5|29403.5|29502.1|29411.1|29476.4|29385.4|26
1653593070000|2022-05-26 19:24:30|29492.9|29401.9|29492.5|29401.5|29494.2|29403.2|29488.4|29397.4|37
1653593080000|2022-05-26 19:24:40|29493|29402|29491.2|29400.2|29493|29402|29490.5|29399.5|32
1653593090000|2022-05-26 19:24:50|29491|29400|29483.3|29392.3|29493.1|29402.1|29482.9|29391.9|36
1653593100000|2022-05-26 19:25:00|29482.2|29391.2|29486.1|29395.1|29489.9|29398.9|29477.4|29386.4|33
1653593110000|2022-05-26 19:25:10|29486.8|29395.8|29479.4|29388.4|29489.9|29398.9|29474.3|29383.3|24
1653593120000|2022-05-26 19:25:20|29482.9|29391.9|29462.3|29371.3|29482.9|29391.9|29460.5|29369.5|25
1653593130000|2022-05-26 19:25:30|29462.2|29371.2|29467.2|29376.2|29471.7|29380.7|29460.4|29369.4|28
1653593140000|2022-05-26 19:25:40|29466.9|29375.9|29467.9|29376.9|29469|29378|29465.2|29374.2|22
1653593150000|2022-05-26 19:25:50|29468.2|29377.2|29458.4|29367.4|29468.2|29377.2|29458|29367|23
1653593160000|2022-05-26 19:26:00|29458.7|29367.7|29458.7|29367.7|29467|29376|29458.7|29367.7|26
1653593170000|2022-05-26 19:26:10|29458.4|29367.4|29458.7|29367.7|29458.7|29367.7|29456.5|29365.5|9
1653593180000|2022-05-26 19:26:20|29455.7|29364.7|29458.1|29367.1|29458.1|29367.1|29455.7|29364.7|3
1653593200000|2022-05-26 19:26:40|29459.4|29368.4|29464|29373|29465.4|29374.4|29459.4|29368.4|28
1653593210000|2022-05-26 19:26:50|29464.1|29373.1|29463.2|29372.2|29465|29374|29463.2|29372.2|33
1653593220000|2022-05-26 19:27:00|29463.1|29372.1|29460|29369|29463.2|29372.2|29459.3|29368.3|27
1653593230000|2022-05-26 19:27:10|29459.3|29368.3|29457.2|29366.2|29463.1|29372.1|29457.2|29366.2|12
1653593240000|2022-05-26 19:27:20|29459.2|29368.2|29461.2|29370.2|29461.2|29370.2|29457.2|29366.2|31
1653593250000|2022-05-26 19:27:30|29461.9|29370.9|29459.3|29368.3|29461.9|29370.9|29457.1|29366.1|22
1653593260000|2022-05-26 19:27:40|29457.6|29366.6|29457.3|29366.3|29461.2|29370.2|29457.3|29366.3|27
1653593270000|2022-05-26 19:27:50|29457.5|29366.5|29459.5|29368.5|29461.2|29370.2|29457.4|29366.4|19
1653593280000|2022-05-26 19:28:00|29459.4|29368.4|29461.2|29370.2|29464.7|29373.7|29457.1|29366.1|25
1653593290000|2022-05-26 19:28:10|29466.6|29375.6|29469.4|29378.4|29471.5|29380.5|29466.6|29375.6|27
1653593300000|2022-05-26 19:28:20|29468.6|29377.6|29487.4|29396.4|29487.4|29396.4|29468.6|29377.6|28
1653593310000|2022-05-26 19:28:30|29487.7|29396.7|29497.2|29406.2|29497.4|29406.4|29485.8|29394.8|30
1653593320000|2022-05-26 19:28:40|29497.3|29406.3|29500.6|29409.6|29502.6|29411.6|29497.2|29406.2|20
1653593330000|2022-05-26 19:28:50|29500.7|29409.7|29500.3|29409.3|29501.5|29410.5|29497|29406|20
1653593340000|2022-05-26 19:29:00|29500.2|29409.2|29498.3|29407.3|29500.2|29409.2|29497.5|29406.5|23
1653593350000|2022-05-26 19:29:10|29499.5|29408.5|29510.8|29419.8|29513.6|29422.6|29495.6|29404.6|31
1653593360000|2022-05-26 19:29:20|29512.8|29421.8|29507.4|29416.4|29515.5|29424.5|29502.4|29411.4|29
1653593370000|2022-05-26 19:29:30|29513.6|29422.6|29511.2|29420.2|29519.6|29428.6|29511.2|29420.2|33
1653593380000|2022-05-26 19:29:40|29510.5|29419.5|29507.1|29416.1|29511.3|29420.3|29501.2|29410.2|33
1653593390000|2022-05-26 19:29:50|29506.3|29415.3|29498.9|29407.9|29507.7|29416.7|29498|29407|35
1653593400000|2022-05-26 19:30:00|29497.3|29406.3|29493.5|29402.5|29497.3|29406.3|29491.4|29400.4|23
1653593410000|2022-05-26 19:30:10|29493.2|29402.2|29507.3|29416.3|29507.3|29416.3|29492.9|29401.9|30
1653593420000|2022-05-26 19:30:20|29508.4|29417.4|29505.8|29414.8|29510.3|29419.3|29504.2|29413.2|30
1653593430000|2022-05-26 19:30:30|29506|29415|29495.4|29404.4|29508.2|29417.2|29494.7|29403.7|30
1653593440000|2022-05-26 19:30:40|29496.2|29405.2|29487.5|29396.5|29496.8|29405.8|29487.1|29396.1|23
1653593450000|2022-05-26 19:30:50|29487.8|29396.8|29481.9|29390.9|29491.4|29400.4|29481.2|29390.2|25
1653593460000|2022-05-26 19:31:00|29484.8|29393.8|29482.2|29391.2|29484.8|29393.8|29479.7|29388.7|16
1653593470000|2022-05-26 19:31:10|29483.2|29392.2|29482.9|29391.9|29485.7|29394.7|29480|29389|31
1653593480000|2022-05-26 19:31:20|29482.8|29391.8|29491.6|29400.6|29491.6|29400.6|29482.3|29391.3|26
1653593490000|2022-05-26 19:31:30|29489.1|29398.1|29492.3|29401.3|29496|29405|29488.7|29397.7|25
1653593500000|2022-05-26 19:31:40|29493.1|29402.1|29491.4|29400.4|29496.8|29405.8|29491.4|29400.4|18
1653593510000|2022-05-26 19:31:50|29494.5|29403.5|29495.9|29404.9|29496.9|29405.9|29491.4|29400.4|21
1653593520000|2022-05-26 19:32:00|29496.3|29405.3|29495.7|29404.7|29496.3|29405.3|29493.4|29402.4|15
1653593530000|2022-05-26 19:32:10|29495.8|29404.8|29497.7|29406.7|29497.7|29406.7|29493.8|29402.8|22
1653593540000|2022-05-26 19:32:20|29496.8|29405.8|29497.4|29406.4|29500.5|29409.5|29495.1|29404.1|18
1653593550000|2022-05-26 19:32:30|29504.5|29413.5|29497.4|29406.4|29504.5|29413.5|29497.4|29406.4|13
1653593560000|2022-05-26 19:32:40|29504.3|29413.3|29498.6|29407.6|29504.3|29413.3|29497.4|29406.4|25
1653593570000|2022-05-26 19:32:50|29498.9|29407.9|29503.9|29412.9|29504.2|29413.2|29497.4|29406.4|20
1653593580000|2022-05-26 19:33:00|29504.2|29413.2|29500.1|29409.1|29504.5|29413.5|29498.7|29407.7|26
1653593590000|2022-05-26 19:33:10|29500|29409|29492.4|29401.4|29502.9|29411.9|29490.8|29399.8|33
1653593600000|2022-05-26 19:33:20|29491.9|29400.9|29495.6|29404.6|29500.2|29409.2|29491.9|29400.9|28
1653593610000|2022-05-26 19:33:30|29495.8|29404.8|29497.4|29406.4|29502.2|29411.2|29495.8|29404.8|22
1653593620000|2022-05-26 19:33:40|29502.9|29411.9|29500.2|29409.2|29502.9|29411.9|29497.4|29406.4|22
1653593630000|2022-05-26 19:33:50|29499.9|29408.9|29499.5|29408.5|29502.4|29411.4|29496.8|29405.8|34
1653593640000|2022-05-26 19:34:00|29498.6|29407.6|29503.2|29412.2|29503.2|29412.2|29497.5|29406.5|22
1653593650000|2022-05-26 19:34:10|29502.1|29411.1|29503.3|29412.3|29508.2|29417.2|29497.5|29406.5|24
1653593660000|2022-05-26 19:34:20|29504.8|29413.8|29505.3|29414.3|29507.9|29416.9|29497.5|29406.5|20
1653593670000|2022-05-26 19:34:30|29505.6|29414.6|29508.1|29417.1|29508.6|29417.6|29505.2|29414.2|18
1653593680000|2022-05-26 19:34:40|29508|29417|29504.5|29413.5|29508.7|29417.7|29498|29407|16
1653593690000|2022-05-26 19:34:50|29504.7|29413.7|29505.3|29414.3|29507.9|29416.9|29498|29407|17
1653593700000|2022-05-26 19:35:00|29505.1|29414.1|29505.4|29414.4|29505.4|29414.4|29498.1|29407.1|6
1653593710000|2022-05-26 19:35:10|29504.9|29413.9|29496.1|29405.1|29504.9|29413.9|29496.1|29405.1|25
1653593720000|2022-05-26 19:35:20|29495.8|29404.8|29496.5|29405.5|29497.2|29406.2|29495.5|29404.5|27
1653593730000|2022-05-26 19:35:30|29495.5|29404.5|29493.4|29402.4|29495.5|29404.5|29490.2|29399.2|19
1653593740000|2022-05-26 19:35:40|29492.2|29401.2|29495.5|29404.5|29495.5|29404.5|29490.1|29399.1|11
1653593750000|2022-05-26 19:35:50|29491.9|29400.9|29491.9|29400.9|29491.9|29400.9|29484.6|29393.6|11
1653593760000|2022-05-26 19:36:00|29484.6|29393.6|29469.1|29378.1|29491.3|29400.3|29465.9|29374.9|12
1653593770000|2022-05-26 19:36:10|29466.4|29375.4|29466.4|29375.4|29469.1|29378.1|29462.9|29371.9|15
1653593780000|2022-05-26 19:36:20|29463.7|29372.7|29469.1|29378.1|29469.1|29378.1|29463|29372|9
1653593790000|2022-05-26 19:36:30|29462.9|29371.9|29469.1|29378.1|29469.1|29378.1|29462.9|29371.9|2
1653593800000|2022-05-26 19:36:40|29463.3|29372.3|29466.1|29375.1|29469.1|29378.1|29462.8|29371.8|26
1653593810000|2022-05-26 19:36:50|29469.1|29378.1|29469.1|29378.1|29469.1|29378.1|29463|29372|21
1653593820000|2022-05-26 19:37:00|29455.5|29364.5|29461.9|29370.9|29462.1|29371.1|29453.6|29362.6|8
1653593830000|2022-05-26 19:37:10|29455.1|29364.1|29459.2|29368.2|29461.9|29370.9|29452.9|29361.9|7
1653593840000|2022-05-26 19:37:20|29459.5|29368.5|29457.4|29366.4|29465.9|29374.9|29457.4|29366.4|12
1653593850000|2022-05-26 19:37:30|29456.3|29365.3|29456.9|29365.9|29457.4|29366.4|29454.3|29363.3|21
1653593860000|2022-05-26 19:37:40|29456.2|29365.2|29457.4|29366.4|29461.2|29370.2|29454.3|29363.3|23
1653593870000|2022-05-26 19:37:50|29456.1|29365.1|29449.2|29358.2|29456.1|29365.1|29449.2|29358.2|4
1653593880000|2022-05-26 19:38:00|29453.6|29362.6|29455.4|29364.4|29455.4|29364.4|29449.2|29358.2|21
1653593890000|2022-05-26 19:38:10|29452.5|29361.5|29453.7|29362.7|29453.7|29362.7|29448.9|29357.9|16
1653593900000|2022-05-26 19:38:20|29453.4|29362.4|29453.6|29362.6|29453.6|29362.6|29452.2|29361.2|4
1653593910000|2022-05-26 19:38:30|29451.6|29360.6|29451.5|29360.5|29453.6|29362.6|29448.5|29357.5|16
1653593920000|2022-05-26 19:38:40|29453.6|29362.6|29453.6|29362.6|29453.6|29362.6|29445|29354|26
1653593930000|2022-05-26 19:38:50|29452.5|29361.5|29435.7|29344.7|29452.5|29361.5|29435|29344|24
1653593940000|2022-05-26 19:39:00|29439.9|29348.9|29443.9|29352.9|29443.9|29352.9|29439.9|29348.9|2
1653593950000|2022-05-26 19:39:10|29439.4|29348.4|29443.9|29352.9|29443.9|29352.9|29434.9|29343.9|5
1653593960000|2022-05-26 19:39:20|29435.9|29344.9|29434.6|29343.6|29443.9|29352.9|29432.2|29341.2|24
1653593970000|2022-05-26 19:39:30|29433.2|29342.2|29436.9|29345.9|29436.9|29345.9|29431.3|29340.3|18
1653593980000|2022-05-26 19:39:40|29432.8|29341.8|29435.2|29344.2|29436.9|29345.9|29430.6|29339.6|20
1653593990000|2022-05-26 19:39:50|29435.1|29344.1|29451.1|29360.1|29451.1|29360.1|29434.6|29343.6|29
1653594000000|2022-05-26 19:40:00|29450.2|29359.2|29446.3|29355.3|29450.5|29359.5|29445.3|29354.3|32
1653594010000|2022-05-26 19:40:10|29445.9|29354.9|29446.5|29355.5|29450.3|29359.3|29444.4|29353.4|31
1653594020000|2022-05-26 19:40:20|29445.1|29354.1|29451.9|29360.9|29453.2|29362.2|29445.1|29354.1|33
1653594030000|2022-05-26 19:40:30|29452.9|29361.9|29455.3|29364.3|29457.2|29366.2|29452|29361|31
1653594040000|2022-05-26 19:40:40|29454.2|29363.2|29463.6|29372.6|29463.6|29372.6|29453.6|29362.6|21
1653594050000|2022-05-26 19:40:50|29462.7|29371.7|29465|29374|29467.7|29376.7|29462.4|29371.4|24
1653594060000|2022-05-26 19:41:00|29466.9|29375.9|29481.4|29390.4|29481.4|29390.4|29463.6|29372.6|28
1653594070000|2022-05-26 19:41:10|29477.2|29386.2|29478.4|29387.4|29482|29391|29474.7|29383.7|29
1653594080000|2022-05-26 19:41:20|29478.3|29387.3|29469.6|29378.6|29480.6|29389.6|29467.7|29376.7|26
1653594090000|2022-05-26 19:41:30|29468.4|29377.4|29468.2|29377.2|29468.8|29377.8|29466.1|29375.1|24
1653594100000|2022-05-26 19:41:40|29466.2|29375.2|29476.3|29385.3|29476.5|29385.5|29466.2|29375.2|28
1653594110000|2022-05-26 19:41:50|29476.2|29385.2|29474.7|29383.7|29477.8|29386.8|29471.1|29380.1|17
1653594120000|2022-05-26 19:42:00|29475.4|29384.4|29479.3|29388.3|29480.3|29389.3|29475.3|29384.3|26
1653594130000|2022-05-26 19:42:10|29479.9|29388.9|29491.1|29400.1|29491.3|29400.3|29479.5|29388.5|33
1653594140000|2022-05-26 19:42:20|29491.4|29400.4|29477.5|29386.5|29491.4|29400.4|29477.4|29386.4|32
1653594150000|2022-05-26 19:42:30|29477.6|29386.6|29477.3|29386.3|29478.4|29387.4|29476.7|29385.7|25
1653594160000|2022-05-26 19:42:40|29477.1|29386.1|29477.1|29386.1|29479.7|29388.7|29476.8|29385.8|25
1653594170000|2022-05-26 19:42:50|29477.2|29386.2|29485.2|29394.2|29485.2|29394.2|29476.6|29385.6|31
1653594180000|2022-05-26 19:43:00|29486.4|29395.4|29486.4|29395.4|29489.6|29398.6|29485.9|29394.9|20
1653594190000|2022-05-26 19:43:10|29486.5|29395.5|29487.1|29396.1|29487.4|29396.4|29486.5|29395.5|12
1653594200000|2022-05-26 19:43:20|29487.6|29396.6|29484.5|29393.5|29487.6|29396.6|29481.4|29390.4|34
1653594210000|2022-05-26 19:43:30|29485|29394|29484.2|29393.2|29485.3|29394.3|29483.4|29392.4|23
1653594220000|2022-05-26 19:43:40|29484.5|29393.5|29486.4|29395.4|29487.1|29396.1|29484.3|29393.3|26
1653594230000|2022-05-26 19:43:50|29485.9|29394.9|29486.5|29395.5|29487.1|29396.1|29485|29394|26
1653594240000|2022-05-26 19:44:00|29486.6|29395.6|29486.9|29395.9|29492.4|29401.4|29486.2|29395.2|26
1653594250000|2022-05-26 19:44:10|29488.1|29397.1|29488.9|29397.9|29489.1|29398.1|29486.2|29395.2|30
1653594260000|2022-05-26 19:44:20|29489.2|29398.2|29491|29400|29491.1|29400.1|29487.5|29396.5|28
1653594270000|2022-05-26 19:44:30|29490.9|29399.9|29491.5|29400.5|29494.3|29403.3|29490.2|29399.2|21
1653594280000|2022-05-26 19:44:40|29491.9|29400.9|29492.4|29401.4|29495.1|29404.1|29490.3|29399.3|16
1653594290000|2022-05-26 19:44:50|29492.6|29401.6|29494.6|29403.6|29496.9|29405.9|29490.4|29399.4|11
1653594300000|2022-05-26 19:45:00|29490.4|29399.4|29527.8|29436.8|29527.8|29436.8|29490.4|29399.4|20
1653594310000|2022-05-26 19:45:10|29524.4|29433.4|29545.8|29454.8|29559.8|29468.8|29524.4|29433.4|32
1653594320000|2022-05-26 19:45:20|29545.9|29454.9|29541.5|29450.5|29546.6|29455.6|29540.4|29449.4|37
1653594330000|2022-05-26 19:45:30|29544|29453|29555.5|29464.5|29555.5|29464.5|29540.2|29449.2|34
1653594340000|2022-05-26 19:45:40|29555.2|29464.2|29546.7|29455.7|29555.2|29464.2|29542|29451|31
1653594350000|2022-05-26 19:45:50|29549.8|29458.8|29536.1|29445.1|29549.8|29458.8|29532|29441|36
1653594360000|2022-05-26 19:46:00|29535.6|29444.6|29521.4|29430.4|29538.5|29447.5|29520.9|29429.9|32
1653594370000|2022-05-26 19:46:10|29524.1|29433.1|29525.8|29434.8|29526.9|29435.9|29523.1|29432.1|35
1653594380000|2022-05-26 19:46:20|29527.4|29436.4|29529.1|29438.1|29529.1|29438.1|29520.9|29429.9|29
1653594390000|2022-05-26 19:46:30|29528.2|29437.2|29533.6|29442.6|29533.6|29442.6|29525.7|29434.7|28
1653594400000|2022-05-26 19:46:40|29537.8|29446.8|29534.1|29443.1|29538.6|29447.6|29534.1|29443.1|23
1653594410000|2022-05-26 19:46:50|29534.2|29443.2|29532.9|29441.9|29535.4|29444.4|29532|29441|22
1653594420000|2022-05-26 19:47:00|29532.4|29441.4|29532.1|29441.1|29538.4|29447.4|29532.1|29441.1|26
1653594430000|2022-05-26 19:47:10|29530.3|29439.3|29531|29440|29536|29445|29530.1|29439.1|22
1653594440000|2022-05-26 19:47:20|29531.1|29440.1|29522.5|29431.5|29531.1|29440.1|29520.2|29429.2|20
1653594450000|2022-05-26 19:47:30|29520.2|29429.2|29524|29433|29524|29433|29518.8|29427.8|9
1653594460000|2022-05-26 19:47:40|29522.5|29431.5|29523|29432|29524.3|29433.3|29521.8|29430.8|8
1653594470000|2022-05-26 19:47:50|29522.1|29431.1|29524|29433|29524|29433|29521.7|29430.7|15
1653594490000|2022-05-26 19:48:10|29522.6|29431.6|29528.6|29437.6|29530.1|29439.1|29521|29430|31
1653594500000|2022-05-26 19:48:20|29524.8|29433.8|29525.5|29434.5|29528.8|29437.8|29524.6|29433.6|20
1653594510000|2022-05-26 19:48:30|29525.4|29434.4|29525.1|29434.1|29526.7|29435.7|29523.4|29432.4|27
1653594520000|2022-05-26 19:48:40|29525.7|29434.7|29527.4|29436.4|29530.5|29439.5|29524.6|29433.6|27
1653594530000|2022-05-26 19:48:50|29527.9|29436.9|29532.4|29441.4|29532.5|29441.5|29526.9|29435.9|30
1653594540000|2022-05-26 19:49:00|29532.9|29441.9|29526|29435|29532.9|29441.9|29525.1|29434.1|32
1653594550000|2022-05-26 19:49:10|29527.3|29436.3|29526.2|29435.2|29533.6|29442.6|29524.5|29433.5|26
1653594560000|2022-05-26 19:49:20|29526.7|29435.7|29531.3|29440.3|29533.6|29442.6|29526.3|29435.3|23
1653594570000|2022-05-26 19:49:30|29528.1|29437.1|29526|29435|29529.6|29438.6|29525|29434|17
1653594580000|2022-05-26 19:49:40|29526.3|29435.3|29532|29441|29533.4|29442.4|29525.7|29434.7|20
1653594590000|2022-05-26 19:49:50|29531|29440|29541.2|29450.2|29542.2|29451.2|29528.4|29437.4|32
1653594600000|2022-05-26 19:50:00|29541.9|29450.9|29538.5|29447.5|29557|29466|29538.2|29447.2|35
1653594610000|2022-05-26 19:50:10|29538.8|29447.8|29527|29436|29538.8|29447.8|29522.9|29431.9|37
1653594620000|2022-05-26 19:50:20|29524.8|29433.8|29526.7|29435.7|29527.7|29436.7|29521.3|29430.3|32
1653594630000|2022-05-26 19:50:30|29524.5|29433.5|29524|29433|29525.2|29434.2|29515|29424|18
1653594640000|2022-05-26 19:50:40|29515.4|29424.4|29516.4|29425.4|29524|29433|29508.2|29417.2|15
1653594650000|2022-05-26 19:50:50|29515.6|29424.6|29515.1|29424.1|29515.6|29424.6|29510|29419|7
1653594670000|2022-05-26 19:51:10|29508.5|29417.5|29500.6|29409.6|29508.5|29417.5|29500.6|29409.6|7
1653594680000|2022-05-26 19:51:20|29496.5|29405.5|29500.6|29409.6|29500.6|29409.6|29492.2|29401.2|18
1653594690000|2022-05-26 19:51:30|29491.9|29400.9|29489.6|29398.6|29500.6|29409.6|29489.4|29398.4|8
1653594700000|2022-05-26 19:51:40|29489.4|29398.4|29490.7|29399.7|29494.9|29403.9|29489.4|29398.4|22
1653594710000|2022-05-26 19:51:50|29491|29400|29487.6|29396.6|29493.4|29402.4|29487.6|29396.6|11
1653594720000|2022-05-26 19:52:00|29493.4|29402.4|29485.7|29394.7|29496.3|29405.3|29485.7|29394.7|17
1653594730000|2022-05-26 19:52:10|29485.4|29394.4|29478|29387|29488.4|29397.4|29478|29387|25
1653594740000|2022-05-26 19:52:20|29479.3|29388.3|29481.2|29390.2|29486|29395|29478.4|29387.4|32
1653594750000|2022-05-26 19:52:30|29480.6|29389.6|29498.4|29407.4|29498.4|29407.4|29478.1|29387.1|32
1653594760000|2022-05-26 19:52:40|29499|29408|29499|29408|29499.5|29408.5|29498.4|29407.4|19
1653594770000|2022-05-26 19:52:50|29500.7|29409.7|29497.1|29406.1|29501.5|29410.5|29497.1|29406.1|21
1653594780000|2022-05-26 19:53:00|29497.8|29406.8|29489.9|29398.9|29499|29408|29484.7|29393.7|36
1653594790000|2022-05-26 19:53:10|29489.1|29398.1|29491.9|29400.9|29492.1|29401.1|29486.7|29395.7|33
1653594800000|2022-05-26 19:53:20|29492.1|29401.1|29494.4|29403.4|29497.5|29406.5|29490.5|29399.5|26
1653594810000|2022-05-26 19:53:30|29494.5|29403.5|29490.9|29399.9|29496|29405|29488.4|29397.4|30
1653594820000|2022-05-26 19:53:40|29491.8|29400.8|29486.6|29395.6|29497.2|29406.2|29486.6|29395.6|30
1653594830000|2022-05-26 19:53:50|29486.5|29395.5|29485.6|29394.6|29486.9|29395.9|29485.4|29394.4|11
1653594840000|2022-05-26 19:54:00|29486.9|29395.9|29484.7|29393.7|29486.9|29395.9|29484.6|29393.6|6
1653594850000|2022-05-26 19:54:10|29484.8|29393.8|29483.7|29392.7|29486.9|29395.9|29483.6|29392.6|17
1653594860000|2022-05-26 19:54:20|29485.3|29394.3|29491.4|29400.4|29493.6|29402.6|29483.8|29392.8|26
1653594870000|2022-05-26 19:54:30|29489.7|29398.7|29486.9|29395.9|29490|29399|29481.9|29390.9|22
1653594880000|2022-05-26 19:54:40|29484.3|29393.3|29481.6|29390.6|29486.9|29395.9|29476.3|29385.3|29
1653594890000|2022-05-26 19:54:50|29486.9|29395.9|29468.7|29377.7|29486.9|29395.9|29465.5|29374.5|22
1653594900000|2022-05-26 19:55:00|29470.5|29379.5|29472.5|29381.5|29477.1|29386.1|29467.4|29376.4|32
1653594910000|2022-05-26 19:55:10|29472.9|29381.9|29466.9|29375.9|29476.1|29385.1|29466.9|29375.9|24
1653594920000|2022-05-26 19:55:20|29465.6|29374.6|29467.6|29376.6|29468.6|29377.6|29465.6|29374.6|21
1653594930000|2022-05-26 19:55:30|29466.1|29375.1|29464.4|29373.4|29472.1|29381.1|29453.7|29362.7|30
1653594940000|2022-05-26 19:55:40|29453.5|29362.5|29461|29370|29464.4|29373.4|29453.5|29362.5|10
1653594950000|2022-05-26 19:55:50|29445|29354|29430.1|29339.1|29454.9|29363.9|29430.1|29339.1|23
1653594960000|2022-05-26 19:56:00|29435.6|29344.6|29426.4|29335.4|29435.6|29344.6|29422.3|29331.3|18
1653594970000|2022-05-26 19:56:10|29424.8|29333.8|29428.8|29337.8|29434.9|29343.9|29424.3|29333.3|20
1653594980000|2022-05-26 19:56:20|29429.3|29338.3|29430.6|29339.6|29431.7|29340.7|29428.5|29337.5|24
1653594990000|2022-05-26 19:56:30|29431.2|29340.2|29427|29336|29438.6|29347.6|29426.9|29335.9|29
1653595000000|2022-05-26 19:56:40|29427.1|29336.1|29425.5|29334.5|29427.7|29336.7|29425.5|29334.5|18
1653595010000|2022-05-26 19:56:50|29424.4|29333.4|29424.7|29333.7|29428.1|29337.1|29424.4|29333.4|17
1653595020000|2022-05-26 19:57:00|29424.8|29333.8|29423|29332|29424.9|29333.9|29422.4|29331.4|11
1653595030000|2022-05-26 19:57:10|29423.2|29332.2|29421.7|29330.7|29430.1|29339.1|29419.1|29328.1|20
1653595040000|2022-05-26 19:57:20|29415|29324|29421.7|29330.7|29421.7|29330.7|29412.6|29321.6|6
1653595050000|2022-05-26 19:57:30|29412.2|29321.2|29414.6|29323.6|29421.7|29330.7|29412.2|29321.2|22
1653595060000|2022-05-26 19:57:40|29412.2|29321.2|29421.7|29330.7|29421.7|29330.7|29412.2|29321.2|20
1653595070000|2022-05-26 19:57:50|29413.6|29322.6|29421.7|29330.7|29421.7|29330.7|29410.4|29319.4|8
1653595080000|2022-05-26 19:58:00|29417.2|29326.2|29419.1|29328.1|29421.7|29330.7|29415.7|29324.7|10
1653595090000|2022-05-26 19:58:10|29418|29327|29421.7|29330.7|29421.7|29330.7|29417.7|29326.7|17
1653595110000|2022-05-26 19:58:30|29414|29323|29421.7|29330.7|29421.7|29330.7|29414|29323|6
1653595120000|2022-05-26 19:58:40|29410.1|29319.1|29401.1|29310.1|29410.1|29319.1|29399.9|29308.9|4
1653595130000|2022-05-26 19:58:50|29398.7|29307.7|29401.6|29310.6|29405.5|29314.5|29398.7|29307.7|29
1653595140000|2022-05-26 19:59:00|29400.9|29309.9|29408.4|29317.4|29410.3|29319.3|29399.3|29308.3|31
1653595150000|2022-05-26 19:59:10|29408.2|29317.2|29401.1|29310.1|29409.9|29318.9|29400.9|29309.9|22
1653595160000|2022-05-26 19:59:20|29401.3|29310.3|29406.4|29315.4|29406.4|29315.4|29400.5|29309.5|24
1653595170000|2022-05-26 19:59:30|29403.8|29312.8|29400.9|29309.9|29405.8|29314.8|29400.9|29309.9|13
1653595180000|2022-05-26 19:59:40|29401.2|29310.2|29400.9|29309.9|29401.2|29310.2|29400.9|29309.9|4
1653595190000|2022-05-26 19:59:50|29400.2|29309.2|29409.2|29318.2|29412.7|29321.7|29398.5|29307.5|6
1653595200000|2022-05-26 20:00:00|29405.4|29314.4|29411.1|29320.1|29413.5|29322.5|29400.7|29309.7|29
1653595210000|2022-05-26 20:00:10|29400.7|29309.7|29391.1|29300.1|29411.9|29320.9|29391.1|29300.1|27
1653595220000|2022-05-26 20:00:20|29393.3|29302.3|29403.1|29312.1|29411.8|29320.8|29390.8|29299.8|37
1653595230000|2022-05-26 20:00:30|29403.2|29312.2|29408.7|29317.7|29409.2|29318.2|29401.2|29310.2|33
1653595240000|2022-05-26 20:00:40|29407.1|29316.1|29409.6|29318.6|29415.4|29324.4|29407.1|29316.1|38
1653595250000|2022-05-26 20:00:50|29409.9|29318.9|29408|29317|29421.9|29330.9|29405.7|29314.7|38
1653595260000|2022-05-26 20:01:00|29404.4|29313.4|29397.6|29306.6|29408.8|29317.8|29394.5|29303.5|35
1653595270000|2022-05-26 20:01:10|29397.7|29306.7|29389.1|29298.1|29399.2|29308.2|29389.1|29298.1|30
1653595280000|2022-05-26 20:01:20|29395.8|29304.8|29392.3|29301.3|29395.8|29304.8|29388.2|29297.2|29
1653595290000|2022-05-26 20:01:30|29389.1|29298.1|29387.9|29296.9|29393.6|29302.6|29386.3|29295.3|28
1653595300000|2022-05-26 20:01:40|29385.5|29294.5|29385.5|29294.5|29388.7|29297.7|29382.9|29291.9|27
1653595310000|2022-05-26 20:01:50|29387.4|29296.4|29392.6|29301.6|29394|29303|29383.8|29292.8|26
1653595320000|2022-05-26 20:02:00|29392.9|29301.9|29391.3|29300.3|29394.4|29303.4|29384.8|29293.8|31
1653595330000|2022-05-26 20:02:10|29391.8|29300.8|29394.9|29303.9|29394.9|29303.9|29391|29300|18
1653595340000|2022-05-26 20:02:20|29395.1|29304.1|29406.1|29315.1|29406.5|29315.5|29394.9|29303.9|32
1653595350000|2022-05-26 20:02:30|29406.2|29315.2|29416.3|29325.3|29416.3|29325.3|29406.2|29315.2|25
1653595360000|2022-05-26 20:02:40|29418|29327|29401.9|29310.9|29418.6|29327.6|29401.8|29310.8|30
1653595370000|2022-05-26 20:02:50|29402.6|29311.6|29388.7|29297.7|29403.6|29312.6|29388.7|29297.7|19
1653595380000|2022-05-26 20:03:00|29390.6|29299.6|29386.6|29295.6|29390.8|29299.8|29386.4|29295.4|23
1653595390000|2022-05-26 20:03:10|29387.5|29296.5|29380.5|29289.5|29390.1|29299.1|29380.5|29289.5|21
1653595400000|2022-05-26 20:03:20|29377.9|29286.9|29382.5|29291.5|29385.2|29294.2|29377.9|29286.9|29
1653595410000|2022-05-26 20:03:30|29382.4|29291.4|29380.5|29289.5|29383.6|29292.6|29378.4|29287.4|27
1653595420000|2022-05-26 20:03:40|29377.7|29286.7|29382.3|29291.3|29388.5|29297.5|29377.7|29286.7|8
1653595430000|2022-05-26 20:03:50|29385.6|29294.6|29367.6|29276.6|29385.6|29294.6|29364.6|29273.6|29
1653595440000|2022-05-26 20:04:00|29366.1|29275.1|29365.4|29274.4|29369.8|29278.8|29362.9|29271.9|35
1653595450000|2022-05-26 20:04:10|29364.7|29273.7|29359|29268|29365.9|29274.9|29355.6|29264.6|37
1653595460000|2022-05-26 20:04:20|29353.8|29262.8|29359|29268|29363.8|29272.8|29353.8|29262.8|28
1653595470000|2022-05-26 20:04:30|29355.7|29264.7|29355.4|29264.4|29361.9|29270.9|29353.3|29262.3|33
1653595480000|2022-05-26 20:04:40|29352|29261|29353.4|29262.4|29354.8|29263.8|29348.6|29257.6|27
1653595490000|2022-05-26 20:04:50|29352.8|29261.8|29343.1|29252.1|29354.4|29263.4|29343.1|29252.1|34
1653595500000|2022-05-26 20:05:00|29342.6|29251.6|29348.3|29257.3|29348.3|29257.3|29338.6|29247.6|32
1653595510000|2022-05-26 20:05:10|29347.1|29256.1|29350.8|29259.8|29354.4|29263.4|29342.2|29251.2|28
1653595520000|2022-05-26 20:05:20|29350.5|29259.5|29361.4|29270.4|29361.4|29270.4|29350.5|29259.5|35
1653595530000|2022-05-26 20:05:30|29361|29270|29360.8|29269.8|29367.7|29276.7|29358.6|29267.6|32
1653595540000|2022-05-26 20:05:40|29366.2|29275.2|29341.8|29250.8|29366.2|29275.2|29341.2|29250.2|35
1653595550000|2022-05-26 20:05:50|29342.3|29251.3|29347.8|29256.8|29347.8|29256.8|29342.3|29251.3|19
1653595560000|2022-05-26 20:06:00|29346.8|29255.8|29355.3|29264.3|29355.3|29264.3|29343|29252|28
1653595570000|2022-05-26 20:06:10|29357.8|29266.8|29364.3|29273.3|29364.5|29273.5|29353.2|29262.2|34
1653595580000|2022-05-26 20:06:20|29362.2|29271.2|29360.8|29269.8|29365.5|29274.5|29359.7|29268.7|31
1653595590000|2022-05-26 20:06:30|29363|29272|29368.4|29277.4|29370.7|29279.7|29360.9|29269.9|32
1653595600000|2022-05-26 20:06:40|29367.9|29276.9|29364.3|29273.3|29369.1|29278.1|29363.9|29272.9|33
1653595610000|2022-05-26 20:06:50|29362.9|29271.9|29358.1|29267.1|29364.6|29273.6|29353.6|29262.6|30
1653595620000|2022-05-26 20:07:00|29357.9|29266.9|29363.4|29272.4|29364.4|29273.4|29356.4|29265.4|31
1653595630000|2022-05-26 20:07:10|29360.4|29269.4|29341.7|29250.7|29360.4|29269.4|29340.1|29249.1|34
1653595640000|2022-05-26 20:07:20|29340.2|29249.2|29342.1|29251.1|29345.1|29254.1|29340.1|29249.1|18
1653595650000|2022-05-26 20:07:30|29342.2|29251.2|29341.4|29250.4|29346.9|29255.9|29339.8|29248.8|32
1653595660000|2022-05-26 20:07:40|29341.5|29250.5|29345.6|29254.6|29348.8|29257.8|29341.5|29250.5|30
1653595670000|2022-05-26 20:07:50|29340.4|29249.4|29347|29256|29347|29256|29338.4|29247.4|34
1653595680000|2022-05-26 20:08:00|29342.5|29251.5|29345.4|29254.4|29347|29256|29342.2|29251.2|26
1653595690000|2022-05-26 20:08:10|29345.7|29254.7|29346.2|29255.2|29346.4|29255.4|29344.4|29253.4|17
1653595700000|2022-05-26 20:08:20|29345.9|29254.9|29342.1|29251.1|29346.6|29255.6|29342.1|29251.1|29
1653595710000|2022-05-26 20:08:30|29340.5|29249.5|29325.9|29234.9|29340.5|29249.5|29323.8|29232.8|34
1653595720000|2022-05-26 20:08:40|29327.2|29236.2|29327.9|29236.9|29334.1|29243.1|29325.8|29234.8|31
1653595730000|2022-05-26 20:08:50|29328.4|29237.4|29326.4|29235.4|29328.4|29237.4|29325|29234|25
1653595740000|2022-05-26 20:09:00|29325.7|29234.7|29324.5|29233.5|29326|29235|29317.7|29226.7|27
1653595750000|2022-05-26 20:09:10|29321.7|29230.7|29326.4|29235.4|29326.4|29235.4|29314.2|29223.2|24
1653595760000|2022-05-26 20:09:20|29326.7|29235.7|29333.9|29242.9|29335|29244|29326.7|29235.7|37
1653595770000|2022-05-26 20:09:30|29334.1|29243.1|29331.2|29240.2|29335.4|29244.4|29329.7|29238.7|32
1653595780000|2022-05-26 20:09:40|29331.3|29240.3|29325.1|29234.1|29331.3|29240.3|29323.3|29232.3|29
1653595790000|2022-05-26 20:09:50|29325.5|29234.5|29322.5|29231.5|29327|29236|29322.3|29231.3|31
1653595800000|2022-05-26 20:10:00|29321.7|29230.7|29307.3|29216.3|29326.6|29235.6|29305|29214|32
1653595810000|2022-05-26 20:10:10|29308.2|29217.2|29297.8|29206.8|29308.2|29217.2|29295.2|29204.2|25
1653595820000|2022-05-26 20:10:20|29300.8|29209.8|29320.7|29229.7|29320.7|29229.7|29300.8|29209.8|35
1653595830000|2022-05-26 20:10:30|29320.6|29229.6|29325.8|29234.8|29325.8|29234.8|29319|29228|32
1653595840000|2022-05-26 20:10:40|29325.7|29234.7|29334.6|29243.6|29335.3|29244.3|29325.7|29234.7|36
1653595850000|2022-05-26 20:10:50|29333.5|29242.5|29336.9|29245.9|29338.6|29247.6|29333.5|29242.5|31
1653595860000|2022-05-26 20:11:00|29337.8|29246.8|29339.7|29248.7|29339.7|29248.7|29336.1|29245.1|30
1653595870000|2022-05-26 20:11:10|29339.4|29248.4|29339.1|29248.1|29342.6|29251.6|29339.1|29248.1|37
1653595880000|2022-05-26 20:11:20|29341.5|29250.5|29354.6|29263.6|29358.5|29267.5|29340|29249|30
1653595890000|2022-05-26 20:11:30|29354.1|29263.1|29361.3|29270.3|29363.2|29272.2|29354.1|29263.1|30
1653595900000|2022-05-26 20:11:40|29361.8|29270.8|29362.7|29271.7|29365.5|29274.5|29361.6|29270.6|22
1653595910000|2022-05-26 20:11:50|29360.7|29269.7|29358.2|29267.2|29362.2|29271.2|29357.2|29266.2|26
1653595920000|2022-05-26 20:12:00|29357.9|29266.9|29359.4|29268.4|29361.3|29270.3|29357.9|29266.9|21
1653595930000|2022-05-26 20:12:10|29358.9|29267.9|29360.8|29269.8|29361.6|29270.6|29358.3|29267.3|25
1653595940000|2022-05-26 20:12:20|29361.2|29270.2|29361.5|29270.5|29362.1|29271.1|29358.1|29267.1|25
1653595950000|2022-05-26 20:12:30|29361.7|29270.7|29361.1|29270.1|29361.7|29270.7|29360|29269|18
1653595960000|2022-05-26 20:12:40|29361.3|29270.3|29362.8|29271.8|29365.1|29274.1|29360.6|29269.6|27
1653595970000|2022-05-26 20:12:50|29360.6|29269.6|29358.4|29267.4|29364.6|29273.6|29357.9|29266.9|31
1653595980000|2022-05-26 20:13:00|29357.9|29266.9|29357.7|29266.7|29361|29270|29356.7|29265.7|26
1653595990000|2022-05-26 20:13:10|29356|29265|29359.5|29268.5|29363.4|29272.4|29349|29258|33
1653596000000|2022-05-26 20:13:20|29360.1|29269.1|29359.8|29268.8|29363.6|29272.6|29357.2|29266.2|24
1653596010000|2022-05-26 20:13:30|29359.9|29268.9|29358.7|29267.7|29362.8|29271.8|29357.5|29266.5|25
1653596020000|2022-05-26 20:13:40|29361.1|29270.1|29355.1|29264.1|29361.1|29270.1|29353.8|29262.8|19
1653596030000|2022-05-26 20:13:50|29353.8|29262.8|29349.9|29258.9|29353.8|29262.8|29349.5|29258.5|30
1653596040000|2022-05-26 20:14:00|29349.6|29258.6|29339.5|29248.5|29355.2|29264.2|29338.5|29247.5|37
1653596050000|2022-05-26 20:14:10|29341|29250|29340.6|29249.6|29341.5|29250.5|29336.8|29245.8|26
1653596060000|2022-05-26 20:14:20|29340.7|29249.7|29338|29247|29341.3|29250.3|29336.1|29245.1|25
1653596070000|2022-05-26 20:14:30|29338.9|29247.9|29339|29248|29340.1|29249.1|29335.4|29244.4|24
1653596080000|2022-05-26 20:14:40|29338.9|29247.9|29335.3|29244.3|29342|29251|29335.3|29244.3|18
1653596090000|2022-05-26 20:14:50|29335.2|29244.2|29338.1|29247.1|29338.4|29247.4|29334.8|29243.8|20
1653596100000|2022-05-26 20:15:00|29336.9|29245.9|29336.9|29245.9|29343.6|29252.6|29336.6|29245.6|31
1653596110000|2022-05-26 20:15:10|29336.1|29245.1|29330.9|29239.9|29336.1|29245.1|29323|29232|31
1653596120000|2022-05-26 20:15:20|29331.2|29240.2|29333|29242|29333.6|29242.6|29324.8|29233.8|36
1653596130000|2022-05-26 20:15:30|29333.7|29242.7|29332.9|29241.9|29335.5|29244.5|29329.8|29238.8|36
1653596140000|2022-05-26 20:15:40|29333.6|29242.6|29345|29254|29350.6|29259.6|29333.6|29242.6|29
1653596150000|2022-05-26 20:15:50|29347.9|29256.9|29352.6|29261.6|29358.6|29267.6|29343.3|29252.3|18
1653596160000|2022-05-26 20:16:00|29355.2|29264.2|29366.6|29275.6|29366.6|29275.6|29348.5|29257.5|24
1653596170000|2022-05-26 20:16:10|29366.9|29275.9|29366.2|29275.2|29367.2|29276.2|29358.2|29267.2|13
1653596180000|2022-05-26 20:16:20|29363.3|29272.3|29360.4|29269.4|29369.1|29278.1|29356.8|29265.8|26
1653596190000|2022-05-26 20:16:30|29360.3|29269.3|29368.1|29277.1|29368.8|29277.8|29360.3|29269.3|26
1653596200000|2022-05-26 20:16:40|29368.7|29277.7|29375|29284|29378.2|29287.2|29367.9|29276.9|26
1653596210000|2022-05-26 20:16:50|29375.6|29284.6|29372.2|29281.2|29375.6|29284.6|29371.7|29280.7|22
1653596220000|2022-05-26 20:17:00|29372.1|29281.1|29377.5|29286.5|29377.6|29286.6|29371|29280|20
1653596230000|2022-05-26 20:17:10|29377.4|29286.4|29368.4|29277.4|29377.4|29286.4|29367|29276|28
1653596240000|2022-05-26 20:17:20|29371.7|29280.7|29369.8|29278.8|29371.7|29280.7|29367.6|29276.6|24
1653596250000|2022-05-26 20:17:30|29368.1|29277.1|29367.9|29276.9|29371.6|29280.6|29367.6|29276.6|23
1653596260000|2022-05-26 20:17:40|29369.3|29278.3|29369.9|29278.9|29374.5|29283.5|29369.3|29278.3|27
1653596270000|2022-05-26 20:17:50|29373.4|29282.4|29371.4|29280.4|29373.4|29282.4|29370.3|29279.3|19
1653596280000|2022-05-26 20:18:00|29371.3|29280.3|29367.2|29276.2|29375.3|29284.3|29365.8|29274.8|23
1653596290000|2022-05-26 20:18:10|29367.3|29276.3|29366|29275|29368.2|29277.2|29359.4|29268.4|20
1653596300000|2022-05-26 20:18:20|29366.1|29275.1|29366.9|29275.9|29372|29281|29360.7|29269.7|30
1653596310000|2022-05-26 20:18:30|29367.1|29276.1|29364.5|29273.5|29367.1|29276.1|29364.3|29273.3|16
1653596320000|2022-05-26 20:18:40|29364.7|29273.7|29357.2|29266.2|29366|29275|29357.2|29266.2|18
1653596330000|2022-05-26 20:18:50|29357.1|29266.1|29362.1|29271.1|29368.2|29277.2|29356.9|29265.9|25
1653596340000|2022-05-26 20:19:00|29363.2|29272.2|29377.1|29286.1|29377.1|29286.1|29359.2|29268.2|26
1653596350000|2022-05-26 20:19:10|29382.5|29291.5|29404.1|29313.1|29404.1|29313.1|29380.7|29289.7|26
1653596360000|2022-05-26 20:19:20|29403.2|29312.2|29423.2|29332.2|29423.2|29332.2|29403|29312|38
1653596370000|2022-05-26 20:19:30|29423.5|29332.5|29437|29346|29437|29346|29422.4|29331.4|34
1653596380000|2022-05-26 20:19:40|29438|29347|29431.1|29340.1|29438|29347|29421.5|29330.5|35
1653596390000|2022-05-26 20:19:50|29429.5|29338.5|29409.4|29318.4|29430.8|29339.8|29409.2|29318.2|33
1653596400000|2022-05-26 20:20:00|29406.8|29315.8|29408.4|29317.4|29415|29324|29397|29306|35
1653596410000|2022-05-26 20:20:10|29408.5|29317.5|29413.9|29322.9|29419.6|29328.6|29408.3|29317.3|34
1653596420000|2022-05-26 20:20:20|29417.9|29326.9|29410.5|29319.5|29418.1|29327.1|29407.4|29316.4|29
1653596430000|2022-05-26 20:20:30|29410.2|29319.2|29406.8|29315.8|29411.4|29320.4|29402.5|29311.5|25
1653596440000|2022-05-26 20:20:40|29403.3|29312.3|29397.4|29306.4|29409.5|29318.5|29395.5|29304.5|31
1653596450000|2022-05-26 20:20:50|29397|29306|29393.4|29302.4|29405.5|29314.5|29388.7|29297.7|33
1653596460000|2022-05-26 20:21:00|29393.5|29302.5|29384|29293|29394|29303|29377.7|29286.7|25
1653596470000|2022-05-26 20:21:10|29385.9|29294.9|29389.8|29298.8|29389.8|29298.8|29380|29289|31
1653596480000|2022-05-26 20:21:20|29389.6|29298.6|29390|29299|29390|29299|29385.6|29294.6|19
1653596490000|2022-05-26 20:21:30|29389.1|29298.1|29386.1|29295.1|29389.3|29298.3|29380|29289|27
1653596500000|2022-05-26 20:21:40|29386|29295|29385.6|29294.6|29386.9|29295.9|29384.9|29293.9|22
1653596510000|2022-05-26 20:21:50|29384.9|29293.9|29380.1|29289.1|29385.6|29294.6|29370.3|29279.3|26
1653596520000|2022-05-26 20:22:00|29379.8|29288.8|29374.6|29283.6|29380.6|29289.6|29366|29275|28
1653596530000|2022-05-26 20:22:10|29366.7|29275.7|29372|29281|29374.6|29283.6|29365.4|29274.4|18
1653596540000|2022-05-26 20:22:20|29365.4|29274.4|29371.5|29280.5|29371.6|29280.6|29365.4|29274.4|20
1653596550000|2022-05-26 20:22:30|29371.4|29280.4|29371.4|29280.4|29371.4|29280.4|29371.4|29280.4|1
1653596560000|2022-05-26 20:22:40|29370.3|29279.3|29368.1|29277.1|29370.3|29279.3|29364.4|29273.4|26
1653596570000|2022-05-26 20:22:50|29368|29277|29366.2|29275.2|29368.3|29277.3|29366.1|29275.1|24
1653596580000|2022-05-26 20:23:00|29367.5|29276.5|29376.2|29285.2|29376.2|29285.2|29366.8|29275.8|30
1653596590000|2022-05-26 20:23:10|29376.1|29285.1|29378.1|29287.1|29378.1|29287.1|29374.8|29283.8|18
1653596600000|2022-05-26 20:23:20|29378.3|29287.3|29378.8|29287.8|29379.9|29288.9|29377.8|29286.8|29
1653596610000|2022-05-26 20:23:30|29378.5|29287.5|29377.2|29286.2|29379.6|29288.6|29377.2|29286.2|21
1653596620000|2022-05-26 20:23:40|29377.4|29286.4|29377.2|29286.2|29377.8|29286.8|29375.9|29284.9|23
1653596630000|2022-05-26 20:23:50|29377.5|29286.5|29377|29286|29377.5|29286.5|29377|29286|8
1653596640000|2022-05-26 20:24:00|29377.1|29286.1|29377.1|29286.1|29377.7|29286.7|29375.8|29284.8|13
1653596650000|2022-05-26 20:24:10|29377.3|29286.3|29372.2|29281.2|29377.4|29286.4|29372|29281|15
1653596660000|2022-05-26 20:24:20|29372.8|29281.8|29372.1|29281.1|29372.8|29281.8|29371.2|29280.2|13
1653596670000|2022-05-26 20:24:30|29371.7|29280.7|29372.3|29281.3|29372.6|29281.6|29369.9|29278.9|17
1653596680000|2022-05-26 20:24:40|29372.4|29281.4|29375|29284|29375|29284|29372.4|29281.4|19
1653596690000|2022-05-26 20:24:50|29376.3|29285.3|29377|29286|29377.2|29286.2|29374.9|29283.9|21
1653596700000|2022-05-26 20:25:00|29377.1|29286.1|29397.5|29306.5|29397.5|29306.5|29376.8|29285.8|24
1653596710000|2022-05-26 20:25:10|29399.6|29308.6|29413.1|29322.1|29413.8|29322.8|29399.4|29308.4|33
1653596720000|2022-05-26 20:25:20|29413.4|29322.4|29415.9|29324.9|29415.9|29324.9|29412.5|29321.5|31
1653596730000|2022-05-26 20:25:30|29415.1|29324.1|29414.7|29323.7|29416.4|29325.4|29414.7|29323.7|25
1653596740000|2022-05-26 20:25:40|29414.6|29323.6|29415.2|29324.2|29416.7|29325.7|29413.5|29322.5|29
1653596750000|2022-05-26 20:25:50|29415.1|29324.1|29418.7|29327.7|29418.8|29327.8|29414.2|29323.2|29
1653596760000|2022-05-26 20:26:00|29419.5|29328.5|29438.5|29347.5|29438.5|29347.5|29417.8|29326.8|22
1653596770000|2022-05-26 20:26:10|29434.8|29343.8|29444.5|29353.5|29452.7|29361.7|29434|29343|33
1653596780000|2022-05-26 20:26:20|29445.3|29354.3|29448.6|29357.6|29455.3|29364.3|29443.8|29352.8|36
1653596790000|2022-05-26 20:26:30|29448|29357|29448.8|29357.8|29450.4|29359.4|29445.6|29354.6|23
1653596800000|2022-05-26 20:26:40|29449.1|29358.1|29449.4|29358.4|29449.4|29358.4|29447.3|29356.3|24
1653596810000|2022-05-26 20:26:50|29451.2|29360.2|29450.3|29359.3|29451.7|29360.7|29449.9|29358.9|26
1653596820000|2022-05-26 20:27:00|29450.4|29359.4|29448.9|29357.9|29451.4|29360.4|29446.6|29355.6|27
1653596830000|2022-05-26 20:27:10|29451.2|29360.2|29448.8|29357.8|29451.2|29360.2|29446.6|29355.6|10
1653596840000|2022-05-26 20:27:20|29450.7|29359.7|29481.9|29390.9|29483.1|29392.1|29449.4|29358.4|30
1653596850000|2022-05-26 20:27:30|29484.2|29393.2|29488.6|29397.6|29490.8|29399.8|29483|29392|31
1653596860000|2022-05-26 20:27:40|29488.8|29397.8|29500.1|29409.1|29511.8|29420.8|29485.9|29394.9|35
1653596870000|2022-05-26 20:27:50|29503.5|29412.5|29507.1|29416.1|29517|29426|29497|29406|33
1653596880000|2022-05-26 20:28:00|29507.9|29416.9|29504|29413|29508.8|29417.8|29503.9|29412.9|29
1653596890000|2022-05-26 20:28:10|29504.1|29413.1|29487|29396|29504.1|29413.1|29487|29396|32
1653596900000|2022-05-26 20:28:20|29486.7|29395.7|29488.6|29397.6|29489.3|29398.3|29486.5|29395.5|26
1653596910000|2022-05-26 20:28:30|29489.2|29398.2|29481.1|29390.1|29490.5|29399.5|29480.3|29389.3|27
1653596920000|2022-05-26 20:28:40|29481.2|29390.2|29481.9|29390.9|29482.3|29391.3|29479.9|29388.9|26
1653596930000|2022-05-26 20:28:50|29482.2|29391.2|29487.7|29396.7|29490.6|29399.6|29481.6|29390.6|25
1653596940000|2022-05-26 20:29:00|29486.9|29395.9|29501.4|29410.4|29504|29413|29485.9|29394.9|27
1653596950000|2022-05-26 20:29:10|29503.6|29412.6|29510|29419|29516.4|29425.4|29501.4|29410.4|24
1653596960000|2022-05-26 20:29:20|29516.4|29425.4|29511.7|29420.7|29516.4|29425.4|29507.5|29416.5|24
1653596970000|2022-05-26 20:29:30|29512.6|29421.6|29513.6|29422.6|29516.4|29425.4|29510.1|29419.1|21
1653596980000|2022-05-26 20:29:40|29513.7|29422.7|29525.2|29434.2|29525.2|29434.2|29512.4|29421.4|19
1653596990000|2022-05-26 20:29:50|29525.3|29434.3|29528.5|29437.5|29539.1|29448.1|29525.3|29434.3|33
1653597000000|2022-05-26 20:30:00|29530.6|29439.6|29546.1|29455.1|29550.3|29459.3|29528.6|29437.6|26
1653597010000|2022-05-26 20:30:10|29546.2|29455.2|29568.8|29477.8|29576.5|29485.5|29546.2|29455.2|34
1653597020000|2022-05-26 20:30:20|29566.8|29475.8|29578.4|29487.4|29582.2|29491.2|29565.3|29474.3|29
1653597030000|2022-05-26 20:30:30|29580|29489|29594.2|29503.2|29600.6|29509.6|29578.4|29487.4|28
1653597040000|2022-05-26 20:30:40|29590.9|29499.9|29583.2|29492.2|29596.8|29505.8|29573|29482|35
1653597050000|2022-05-26 20:30:50|29583.9|29492.9|29590.1|29499.1|29592.7|29501.7|29582.8|29491.8|32
1653597060000|2022-05-26 20:31:00|29590.3|29499.3|29575.9|29484.9|29590.9|29499.9|29573.3|29482.3|33
1653597070000|2022-05-26 20:31:10|29575.5|29484.5|29569|29478|29578.9|29487.9|29568.4|29477.4|30
1653597080000|2022-05-26 20:31:20|29569.1|29478.1|29571.9|29480.9|29571.9|29480.9|29565.7|29474.7|13
1653597090000|2022-05-26 20:31:30|29572|29481|29569.3|29478.3|29572|29481|29567.2|29476.2|18
1653597100000|2022-05-26 20:31:40|29568.7|29477.7|29549.9|29458.9|29569.4|29478.4|29549.9|29458.9|27
1653597110000|2022-05-26 20:31:50|29549.3|29458.3|29545.1|29454.1|29551|29460|29536.6|29445.6|33
1653597120000|2022-05-26 20:32:00|29534|29443|29539.2|29448.2|29544.7|29453.7|29533.3|29442.3|31
1653597130000|2022-05-26 20:32:10|29537.1|29446.1|29542.7|29451.7|29543.7|29452.7|29534.4|29443.4|32
1653597140000|2022-05-26 20:32:20|29542.3|29451.3|29546.1|29455.1|29546.1|29455.1|29542.3|29451.3|20
1653597150000|2022-05-26 20:32:30|29543.9|29452.9|29544.9|29453.9|29544.9|29453.9|29538.3|29447.3|22
1653597160000|2022-05-26 20:32:40|29540.4|29449.4|29527|29436|29544.9|29453.9|29526.8|29435.8|33
1653597170000|2022-05-26 20:32:50|29527.1|29436.1|29529.6|29438.6|29530.3|29439.3|29522.9|29431.9|24
1653597180000|2022-05-26 20:33:00|29529.3|29438.3|29524.2|29433.2|29530.6|29439.6|29516.8|29425.8|29
1653597190000|2022-05-26 20:33:10|29524.1|29433.1|29518.1|29427.1|29525.5|29434.5|29516.1|29425.1|29
1653597200000|2022-05-26 20:33:20|29518.7|29427.7|29520.3|29429.3|29520.3|29429.3|29517.3|29426.3|25
1653597210000|2022-05-26 20:33:30|29513.9|29422.9|29506.3|29415.3|29519.7|29428.7|29506.3|29415.3|13
1653597220000|2022-05-26 20:33:40|29506.2|29415.2|29496|29405|29514.9|29423.9|29495.4|29404.4|31
1653597230000|2022-05-26 20:33:50|29495.6|29404.6|29501.1|29410.1|29504.1|29413.1|29494.3|29403.3|26
1653597240000|2022-05-26 20:34:00|29499.4|29408.4|29496.1|29405.1|29504.1|29413.1|29495.4|29404.4|32
1653597250000|2022-05-26 20:34:10|29496.3|29405.3|29505.9|29414.9|29507.2|29416.2|29495.6|29404.6|24
1653597260000|2022-05-26 20:34:20|29506.1|29415.1|29508.4|29417.4|29508.4|29417.4|29506|29415|27
1653597270000|2022-05-26 20:34:30|29507.7|29416.7|29508.9|29417.9|29510.4|29419.4|29503.9|29412.9|26
1653597280000|2022-05-26 20:34:40|29506.8|29415.8|29506.3|29415.3|29508.7|29417.7|29506.1|29415.1|5
1653597290000|2022-05-26 20:34:50|29506.8|29415.8|29509.6|29418.6|29509.7|29418.7|29506|29415|12
1653597300000|2022-05-26 20:35:00|29510.7|29419.7|29505.1|29414.1|29510.7|29419.7|29503.1|29412.1|20
1653597310000|2022-05-26 20:35:10|29505|29414|29500|29409|29506|29415|29499.5|29408.5|14
1653597320000|2022-05-26 20:35:20|29499.9|29408.9|29486.5|29395.5|29503.8|29412.8|29486.5|29395.5|9
1653597330000|2022-05-26 20:35:30|29486.9|29395.9|29490.9|29399.9|29492.5|29401.5|29486.4|29395.4|19
1653597340000|2022-05-26 20:35:40|29490.7|29399.7|29484.6|29393.6|29496.2|29405.2|29484.6|29393.6|22
1653597350000|2022-05-26 20:35:50|29486.9|29395.9|29478.8|29387.8|29487.4|29396.4|29478.8|29387.8|19
1653597360000|2022-05-26 20:36:00|29479.9|29388.9|29493.1|29402.1|29493.1|29402.1|29478.8|29387.8|15
1653597370000|2022-05-26 20:36:10|29483.5|29392.5|29483.3|29392.3|29488.1|29397.1|29479.6|29388.6|8
1653597380000|2022-05-26 20:36:20|29483.1|29392.1|29486.6|29395.6|29491.4|29400.4|29478.8|29387.8|21
1653597390000|2022-05-26 20:36:30|29487.4|29396.4|29489.4|29398.4|29491.6|29400.6|29487.2|29396.2|22
1653597400000|2022-05-26 20:36:40|29488.9|29397.9|29490.8|29399.8|29490.8|29399.8|29487.1|29396.1|24
1653597410000|2022-05-26 20:36:50|29491.1|29400.1|29494|29403|29494|29403|29490.3|29399.3|17
1653597420000|2022-05-26 20:37:00|29492.4|29401.4|29493.4|29402.4|29494|29403|29491.9|29400.9|18
1653597430000|2022-05-26 20:37:10|29493.2|29402.2|29501.1|29410.1|29505.8|29414.8|29493.2|29402.2|22
1653597440000|2022-05-26 20:37:20|29507.3|29416.3|29518.6|29427.6|29524.3|29433.3|29500.3|29409.3|33
1653597450000|2022-05-26 20:37:30|29517.4|29426.4|29518.5|29427.5|29522.5|29431.5|29513.1|29422.1|34
1653597460000|2022-05-26 20:37:40|29517|29426|29534|29443|29534.5|29443.5|29517|29426|29
1653597470000|2022-05-26 20:37:50|29534.9|29443.9|29528.3|29437.3|29537.2|29446.2|29524.3|29433.3|28
1653597480000|2022-05-26 20:38:00|29525.1|29434.1|29524.1|29433.1|29529.6|29438.6|29522.6|29431.6|20
1653597490000|2022-05-26 20:38:10|29523|29432|29521.9|29430.9|29526.2|29435.2|29516.6|29425.6|35
1653597500000|2022-05-26 20:38:20|29520.8|29429.8|29517.2|29426.2|29523.4|29432.4|29515|29424|21
1653597510000|2022-05-26 20:38:30|29518.5|29427.5|29516.5|29425.5|29518.7|29427.7|29516.2|29425.2|24
1653597520000|2022-05-26 20:38:40|29518.9|29427.9|29510.8|29419.8|29521.1|29430.1|29509.6|29418.6|25
1653597530000|2022-05-26 20:38:50|29511.2|29420.2|29505.4|29414.4|29511.2|29420.2|29503|29412|23
1653597540000|2022-05-26 20:39:00|29503.1|29412.1|29510|29419|29512.7|29421.7|29503.1|29412.1|34
1653597550000|2022-05-26 20:39:10|29510.2|29419.2|29509.8|29418.8|29512.7|29421.7|29509|29418|28
1653597560000|2022-05-26 20:39:20|29510.2|29419.2|29509.4|29418.4|29510.5|29419.5|29508.8|29417.8|20
1653597570000|2022-05-26 20:39:30|29508.9|29417.9|29510.4|29419.4|29510.6|29419.6|29508.4|29417.4|20
1653597580000|2022-05-26 20:39:40|29510.6|29419.6|29508.5|29417.5|29510.6|29419.6|29506.4|29415.4|27
1653597590000|2022-05-26 20:39:50|29508.9|29417.9|29507.8|29416.8|29509.3|29418.3|29506.5|29415.5|27
1653597600000|2022-05-26 20:40:00|29509|29418|29508.9|29417.9|29510.1|29419.1|29507.1|29416.1|29
1653597610000|2022-05-26 20:40:10|29509.7|29418.7|29509.5|29418.5|29510.5|29419.5|29505.6|29414.6|27
1653597620000|2022-05-26 20:40:20|29509.4|29418.4|29511.2|29420.2|29511.2|29420.2|29505.5|29414.5|28
1653597630000|2022-05-26 20:40:30|29511.5|29420.5|29513.2|29422.2|29513.3|29422.3|29510.2|29419.2|32
1653597640000|2022-05-26 20:40:40|29514.8|29423.8|29521.5|29430.5|29523.1|29432.1|29514.8|29423.8|23
1653597650000|2022-05-26 20:40:50|29521.8|29430.8|29531.3|29440.3|29532.5|29441.5|29521.4|29430.4|30
1653597660000|2022-05-26 20:41:00|29531.6|29440.6|29530.7|29439.7|29538.2|29447.2|29530.6|29439.6|16
1653597670000|2022-05-26 20:41:10|29530.8|29439.8|29530.4|29439.4|29532|29441|29529|29438|13
1653597680000|2022-05-26 20:41:20|29531.3|29440.3|29531|29440|29533|29442|29530.4|29439.4|24
1653597690000|2022-05-26 20:41:30|29531.3|29440.3|29526.7|29435.7|29531.9|29440.9|29526.7|29435.7|28
1653597700000|2022-05-26 20:41:40|29526.6|29435.6|29529.3|29438.3|29530.8|29439.8|29526|29435|15
1653597710000|2022-05-26 20:41:50|29528.4|29437.4|29530.6|29439.6|29530.6|29439.6|29522.9|29431.9|30
1653597720000|2022-05-26 20:42:00|29531.7|29440.7|29536.3|29445.3|29541.1|29450.1|29531.4|29440.4|25
1653597730000|2022-05-26 20:42:10|29536.2|29445.2|29537.6|29446.6|29540.7|29449.7|29535.7|29444.7|19
1653597740000|2022-05-26 20:42:20|29537.9|29446.9|29535.2|29444.2|29540.5|29449.5|29534.9|29443.9|25
1653597750000|2022-05-26 20:42:30|29535.7|29444.7|29536.3|29445.3|29537.6|29446.6|29535.7|29444.7|13
1653597760000|2022-05-26 20:42:40|29536.5|29445.5|29542.5|29451.5|29542.5|29451.5|29536.5|29445.5|25
1653597770000|2022-05-26 20:42:50|29542.6|29451.6|29533.4|29442.4|29543.1|29452.1|29532.2|29441.2|23
1653597780000|2022-05-26 20:43:00|29533.2|29442.2|29534.3|29443.3|29534.8|29443.8|29531.6|29440.6|11
1653597790000|2022-05-26 20:43:10|29528.5|29437.5|29531.4|29440.4|29534.5|29443.5|29528.5|29437.5|20
1653597800000|2022-05-26 20:43:20|29531.6|29440.6|29525.8|29434.8|29533.2|29442.2|29521.9|29430.9|29
1653597810000|2022-05-26 20:43:30|29526.8|29435.8|29530.9|29439.9|29530.9|29439.9|29525.1|29434.1|24
1653597820000|2022-05-26 20:43:40|29530|29439|29534.1|29443.1|29534.1|29443.1|29529.9|29438.9|20
1653597830000|2022-05-26 20:43:50|29533.6|29442.6|29532.1|29441.1|29533.6|29442.6|29531.6|29440.6|19
1653597840000|2022-05-26 20:44:00|29532.2|29441.2|29531.6|29440.6|29532.7|29441.7|29531.2|29440.2|22
1653597850000|2022-05-26 20:44:10|29531.9|29440.9|29533|29442|29533.1|29442.1|29531.6|29440.6|29
1653597860000|2022-05-26 20:44:20|29533.2|29442.2|29526.1|29435.1|29534.6|29443.6|29518.7|29427.7|25
1653597870000|2022-05-26 20:44:30|29523.8|29432.8|29520.6|29429.6|29526.1|29435.1|29520.2|29429.2|20
1653597880000|2022-05-26 20:44:40|29520.1|29429.1|29520.5|29429.5|29524.7|29433.7|29518.8|29427.8|28
1653597890000|2022-05-26 20:44:50|29519.8|29428.8|29516.2|29425.2|29520.4|29429.4|29515.3|29424.3|26
1653597900000|2022-05-26 20:45:00|29519.7|29428.7|29509.2|29418.2|29520.4|29429.4|29508.1|29417.1|32
1653597910000|2022-05-26 20:45:10|29508|29417|29512.2|29421.2|29513.9|29422.9|29507.4|29416.4|30
1653597920000|2022-05-26 20:45:20|29512.1|29421.1|29509.4|29418.4|29513.4|29422.4|29509.4|29418.4|13
1653597930000|2022-05-26 20:45:30|29510.5|29419.5|29507.1|29416.1|29510.5|29419.5|29505.4|29414.4|23
1653597940000|2022-05-26 20:45:40|29506.8|29415.8|29506.7|29415.7|29507.9|29416.9|29500.3|29409.3|27
1653597950000|2022-05-26 20:45:50|29506.6|29415.6|29506.3|29415.3|29507|29416|29505.5|29414.5|16
1653597960000|2022-05-26 20:46:00|29506|29415|29513.6|29422.6|29513.6|29422.6|29504.9|29413.9|27
1653597970000|2022-05-26 20:46:10|29513.8|29422.8|29515|29424|29516.7|29425.7|29513.8|29422.8|23
1653597980000|2022-05-26 20:46:20|29515.9|29424.9|29519.4|29428.4|29519.4|29428.4|29515.2|29424.2|24
1653597990000|2022-05-26 20:46:30|29518.5|29427.5|29519.7|29428.7|29521.6|29430.6|29517.5|29426.5|20
1653598000000|2022-05-26 20:46:40|29519.2|29428.2|29525.1|29434.1|29525.8|29434.8|29519.2|29428.2|31
1653598010000|2022-05-26 20:46:50|29525.5|29434.5|29520.3|29429.3|29527|29436|29520.3|29429.3|26
1653598020000|2022-05-26 20:47:00|29522.3|29431.3|29536.1|29445.1|29536.1|29445.1|29519.6|29428.6|35
1653598030000|2022-05-26 20:47:10|29537.8|29446.8|29534.4|29443.4|29541.4|29450.4|29530.4|29439.4|32
1653598040000|2022-05-26 20:47:20|29534.2|29443.2|29533.6|29442.6|29537|29446|29532.1|29441.1|26
1653598050000|2022-05-26 20:47:30|29537|29446|29533.7|29442.7|29537|29446|29529.7|29438.7|25
1653598060000|2022-05-26 20:47:40|29536.3|29445.3|29535.4|29444.4|29537|29446|29533.9|29442.9|11
1653598070000|2022-05-26 20:47:50|29535.9|29444.9|29534.6|29443.6|29536|29445|29534.4|29443.4|13
1653598080000|2022-05-26 20:48:00|29534.1|29443.1|29530.4|29439.4|29534.1|29443.1|29529.8|29438.8|21
1653598090000|2022-05-26 20:48:10|29532.5|29441.5|29532.8|29441.8|29532.8|29441.8|29525.5|29434.5|25
1653598100000|2022-05-26 20:48:20|29530.3|29439.3|29527|29436|29530.3|29439.3|29522.8|29431.8|22
1653598110000|2022-05-26 20:48:30|29522.7|29431.7|29526.3|29435.3|29526.8|29435.8|29522.5|29431.5|23
1653598120000|2022-05-26 20:48:40|29523.6|29432.6|29522.3|29431.3|29526.8|29435.8|29521.7|29430.7|24
1653598130000|2022-05-26 20:48:50|29522.2|29431.2|29522|29431|29522.7|29431.7|29519.3|29428.3|31
1653598140000|2022-05-26 20:49:00|29522.1|29431.1|29522|29431|29522.5|29431.5|29521.6|29430.6|26
1653598150000|2022-05-26 20:49:10|29522.1|29431.1|29529.8|29438.8|29535.9|29444.9|29521.9|29430.9|28
1653598160000|2022-05-26 20:49:20|29529.9|29438.9|29533.3|29442.3|29538.5|29447.5|29528.7|29437.7|32
1653598170000|2022-05-26 20:49:30|29533.1|29442.1|29527.9|29436.9|29533.3|29442.3|29526.6|29435.6|26
1653598180000|2022-05-26 20:49:40|29528|29437|29527.5|29436.5|29529.7|29438.7|29526.7|29435.7|22
1653598190000|2022-05-26 20:49:50|29527.4|29436.4|29527.4|29436.4|29527.6|29436.6|29526|29435|11
1653598200000|2022-05-26 20:50:00|29527.6|29436.6|29527.3|29436.3|29527.9|29436.9|29524.9|29433.9|13
1653598210000|2022-05-26 20:50:10|29521.1|29430.1|29512.6|29421.6|29521.1|29430.1|29511.8|29420.8|24
1653598220000|2022-05-26 20:50:20|29513.2|29422.2|29504.8|29413.8|29513.2|29422.2|29503.7|29412.7|15
1653598230000|2022-05-26 20:50:30|29503.8|29412.8|29504.8|29413.8|29504.8|29413.8|29503.8|29412.8|2
1653598240000|2022-05-26 20:50:40|29497.5|29406.5|29491.2|29400.2|29497.5|29406.5|29488.4|29397.4|14
1653598250000|2022-05-26 20:50:50|29489.4|29398.4|29476.2|29385.2|29489.4|29398.4|29476.2|29385.2|9
1653598260000|2022-05-26 20:51:00|29474.3|29383.3|29476.4|29385.4|29477.1|29386.1|29473.3|29382.3|10
1653598270000|2022-05-26 20:51:10|29474.6|29383.6|29460.2|29369.2|29476.5|29385.5|29459.9|29368.9|19
1653598280000|2022-05-26 20:51:20|29462.7|29371.7|29461.2|29370.2|29462.7|29371.7|29460.4|29369.4|29
1653598290000|2022-05-26 20:51:30|29460.7|29369.7|29453.9|29362.9|29462.1|29371.1|29451.8|29360.8|29
1653598300000|2022-05-26 20:51:40|29451.8|29360.8|29453.6|29362.6|29453.6|29362.6|29450.6|29359.6|23
1653598310000|2022-05-26 20:51:50|29453.4|29362.4|29453.6|29362.6|29453.6|29362.6|29449.3|29358.3|28
1653598320000|2022-05-26 20:52:00|29452.3|29361.3|29463.7|29372.7|29466.9|29375.9|29452.3|29361.3|26
1653598330000|2022-05-26 20:52:10|29463.6|29372.6|29474.7|29383.7|29477.4|29386.4|29463.6|29372.6|32
1653598340000|2022-05-26 20:52:20|29476.1|29385.1|29476.9|29385.9|29476.9|29385.9|29472.4|29381.4|33
1653598350000|2022-05-26 20:52:30|29477.1|29386.1|29478.2|29387.2|29479.7|29388.7|29476.3|29385.3|29
1653598360000|2022-05-26 20:52:40|29478|29387|29477.6|29386.6|29480.5|29389.5|29477.2|29386.2|26
1653598370000|2022-05-26 20:52:50|29479.8|29388.8|29478.6|29387.6|29479.8|29388.8|29478.1|29387.1|17
1653598380000|2022-05-26 20:53:00|29479.4|29388.4|29479.9|29388.9|29480.1|29389.1|29478.6|29387.6|15
1653598390000|2022-05-26 20:53:10|29479.7|29388.7|29479.9|29388.9|29480.4|29389.4|29479.6|29388.6|7
1653598400000|2022-05-26 20:53:20|29480|29389|29483|29392|29483|29392|29479.6|29388.6|12
1653598410000|2022-05-26 20:53:30|29483.1|29392.1|29485|29394|29485.5|29394.5|29480.9|29389.9|19
1653598420000|2022-05-26 20:53:40|29484.6|29393.6|29486.3|29395.3|29486.5|29395.5|29481.4|29390.4|20
1653598430000|2022-05-26 20:53:50|29486.9|29395.9|29487.7|29396.7|29488.1|29397.1|29484.6|29393.6|19
1653598440000|2022-05-26 20:54:00|29487.8|29396.8|29487.8|29396.8|29488.7|29397.7|29487.6|29396.6|14
1653598450000|2022-05-26 20:54:10|29488.7|29397.7|29479.6|29388.6|29488.7|29397.7|29479.6|29388.6|22
1653598460000|2022-05-26 20:54:20|29480.2|29389.2|29486.3|29395.3|29486.3|29395.3|29479.4|29388.4|23
1653598470000|2022-05-26 20:54:30|29485.2|29394.2|29484.4|29393.4|29488.7|29397.7|29482.7|29391.7|30
1653598480000|2022-05-26 20:54:40|29483.1|29392.1|29474.3|29383.3|29483.3|29392.3|29461.2|29370.2|32
1653598490000|2022-05-26 20:54:50|29470.4|29379.4|29476.1|29385.1|29476.1|29385.1|29469.4|29378.4|22
1653598500000|2022-05-26 20:55:00|29475.7|29384.7|29477.7|29386.7|29479.6|29388.6|29473.5|29382.5|15
1653598510000|2022-05-26 20:55:10|29477.8|29386.8|29477.8|29386.8|29477.9|29386.9|29471.2|29380.2|17
1653598520000|2022-05-26 20:55:20|29477.9|29386.9|29477.9|29386.9|29477.9|29386.9|29477.7|29386.7|18
1653598530000|2022-05-26 20:55:30|29476.2|29385.2|29476.2|29385.2|29476.2|29385.2|29476.2|29385.2|1
1653598540000|2022-05-26 20:55:40|29477.9|29386.9|29477.4|29386.4|29477.9|29386.9|29476.2|29385.2|10
1653598550000|2022-05-26 20:55:50|29477.5|29386.5|29477.9|29386.9|29480.8|29389.8|29477.5|29386.5|3
1653598560000|2022-05-26 20:56:00|29480.8|29389.8|29481.7|29390.7|29481.7|29390.7|29478.1|29387.1|11
1653598570000|2022-05-26 20:56:10|29482.7|29391.7|29482|29391|29482.7|29391.7|29477.3|29386.3|17
1653598580000|2022-05-26 20:56:20|29481.8|29390.8|29482|29391|29482.1|29391.1|29481.6|29390.6|6
1653598590000|2022-05-26 20:56:30|29482.1|29391.1|29482|29391|29482.3|29391.3|29481.9|29390.9|14
1653598600000|2022-05-26 20:56:40|29481.9|29390.9|29476.5|29385.5|29484.6|29393.6|29476|29385|19
1653598610000|2022-05-26 20:56:50|29469.2|29378.2|29475.8|29384.8|29483.1|29392.1|29469.2|29378.2|16
1653598620000|2022-05-26 20:57:00|29475.7|29384.7|29479.4|29388.4|29483.1|29392.1|29474.8|29383.8|17
1653598630000|2022-05-26 20:57:10|29479.6|29388.6|29465.5|29374.5|29483.1|29392.1|29465.5|29374.5|18
1653598640000|2022-05-26 20:57:20|29479.2|29388.2|29477.7|29386.7|29479.2|29388.2|29464.3|29373.3|18
1653598650000|2022-05-26 20:57:30|29474.1|29383.1|29470.8|29379.8|29474.1|29383.1|29470.5|29379.5|7
1653598660000|2022-05-26 20:57:40|29471.6|29380.6|29470.6|29379.6|29471.6|29380.6|29465.2|29374.2|14
1653598670000|2022-05-26 20:57:50|29470.5|29379.5|29463.5|29372.5|29470.7|29379.7|29463.5|29372.5|16
1653598680000|2022-05-26 20:58:00|29468.6|29377.6|29479.3|29388.3|29479.3|29388.3|29463.5|29372.5|30
1653598690000|2022-05-26 20:58:10|29478.7|29387.7|29490.1|29399.1|29492.3|29401.3|29478.7|29387.7|34
1653598700000|2022-05-26 20:58:20|29490|29399|29507.8|29416.8|29508.2|29417.2|29488.6|29397.6|29
1653598710000|2022-05-26 20:58:30|29507.7|29416.7|29495.1|29404.1|29509.1|29418.1|29493.3|29402.3|36
1653598720000|2022-05-26 20:58:40|29495.3|29404.3|29494.8|29403.8|29497.1|29406.1|29492.5|29401.5|24
1653598730000|2022-05-26 20:58:50|29494.5|29403.5|29494.7|29403.7|29495.1|29404.1|29494.2|29403.2|13
1653598740000|2022-05-26 20:59:00|29494.5|29403.5|29494.6|29403.6|29495.1|29404.1|29494.2|29403.2|17
1653598750000|2022-05-26 20:59:10|29494.8|29403.8|29490.4|29399.4|29494.9|29403.9|29490.4|29399.4|25
1653598760000|2022-05-26 20:59:20|29492|29401|29493.6|29402.6|29494.9|29403.9|29489.7|29398.7|32
1653598770000|2022-05-26 20:59:30|29493.7|29402.7|29497|29406|29497.6|29406.6|29493.7|29402.7|24
1653598780000|2022-05-26 20:59:40|29497.4|29406.4|29488.3|29397.3|29498|29407|29487|29396|28
1653598790000|2022-05-26 20:59:50|29487.7|29396.7|29480.8|29389.8|29487.8|29396.8|29480.8|29389.8|20
1653598800000|2022-05-26 21:00:00|29481.4|29390.4|29484.3|29393.3|29484.4|29393.4|29481.4|29390.4|18
1653598810000|2022-05-26 21:00:10|29484.1|29393.1|29484.4|29393.4|29484.5|29393.5|29482.2|29391.2|19
1653598820000|2022-05-26 21:00:20|29484.5|29393.5|29492.6|29401.6|29494.2|29403.2|29484.4|29393.4|21
1653598830000|2022-05-26 21:00:30|29495.2|29404.2|29504.8|29413.8|29504.8|29413.8|29493.7|29402.7|27
1653598840000|2022-05-26 21:00:40|29505|29414|29512.2|29421.2|29512.6|29421.6|29503.6|29412.6|30
1653598850000|2022-05-26 21:00:50|29511.8|29420.8|29511.4|29420.4|29512.4|29421.4|29511.4|29420.4|23
1653598860000|2022-05-26 21:01:00|29511.6|29420.6|29519.6|29428.6|29520.3|29429.3|29511.3|29420.3|27
1653598870000|2022-05-26 21:01:10|29519.5|29428.5|29522.3|29431.3|29522.3|29431.3|29519.4|29428.4|26
1653598880000|2022-05-26 21:01:20|29521.6|29430.6|29521.5|29430.5|29525|29434|29520.1|29429.1|28
1653598890000|2022-05-26 21:01:30|29521.1|29430.1|29522|29431|29522.4|29431.4|29521.1|29430.1|26
1653598900000|2022-05-26 21:01:40|29521.9|29430.9|29522.3|29431.3|29523|29432|29521.4|29430.4|25
1653598910000|2022-05-26 21:01:50|29523.3|29432.3|29525.4|29434.4|29526.4|29435.4|29523.3|29432.3|22
1653598920000|2022-05-26 21:02:00|29524.2|29433.2|29521.6|29430.6|29524.2|29433.2|29514.5|29423.5|27
1653598930000|2022-05-26 21:02:10|29522.5|29431.5|29530|29439|29530.2|29439.2|29521.9|29430.9|29
1653598940000|2022-05-26 21:02:20|29529.6|29438.6|29529.5|29438.5|29530.9|29439.9|29529|29438|20
1653598950000|2022-05-26 21:02:30|29530|29439|29531.7|29440.7|29532.2|29441.2|29529.1|29438.1|24
1653598960000|2022-05-26 21:02:40|29532|29441|29530.7|29439.7|29532.1|29441.1|29530.7|29439.7|19
1653598970000|2022-05-26 21:02:50|29531.7|29440.7|29532.4|29441.4|29533.4|29442.4|29530.7|29439.7|15
1653598980000|2022-05-26 21:03:00|29529.8|29438.8|29530.6|29439.6|29531|29440|29529.8|29438.8|20
1653598990000|2022-05-26 21:03:10|29530.5|29439.5|29535|29444|29535|29444|29530.4|29439.4|19
1653599000000|2022-05-26 21:03:20|29534.5|29443.5|29536.4|29445.4|29536.4|29445.4|29534.5|29443.5|17
1653599010000|2022-05-26 21:03:30|29536.2|29445.2|29537.7|29446.7|29538.6|29447.6|29536.2|29445.2|6
1653599020000|2022-05-26 21:03:40|29537.9|29446.9|29538.1|29447.1|29538.7|29447.7|29537.7|29446.7|10
1653599030000|2022-05-26 21:03:50|29538.6|29447.6|29539.9|29448.9|29540|29449|29538.4|29447.4|15
1653599040000|2022-05-26 21:04:00|29540|29449|29540.1|29449.1|29540.5|29449.5|29539.6|29448.6|20
1653599050000|2022-05-26 21:04:10|29539.9|29448.9|29540.9|29449.9|29541.1|29450.1|29539.9|29448.9|10
1653599060000|2022-05-26 21:04:20|29540.8|29449.8|29540.9|29449.9|29541.2|29450.2|29540.8|29449.8|7
1653599070000|2022-05-26 21:04:30|29541.3|29450.3|29535.4|29444.4|29542.2|29451.2|29535.3|29444.3|29
1653599080000|2022-05-26 21:04:40|29534.6|29443.6|29536.3|29445.3|29536.3|29445.3|29534.6|29443.6|13
1653599090000|2022-05-26 21:04:50|29536.5|29445.5|29535.3|29444.3|29536.6|29445.6|29534.9|29443.9|12
1653599100000|2022-05-26 21:05:00|29535.4|29444.4|29535.8|29444.8|29535.9|29444.9|29535.2|29444.2|18
1653599110000|2022-05-26 21:05:10|29535.7|29444.7|29536|29445|29536|29445|29535.2|29444.2|14
1653599120000|2022-05-26 21:05:20|29535.9|29444.9|29535.9|29444.9|29536.1|29445.1|29535.9|29444.9|9
1653599130000|2022-05-26 21:05:30|29536|29445|29536.5|29445.5|29536.7|29445.7|29535.3|29444.3|18
1653599140000|2022-05-26 21:05:40|29536.8|29445.8|29555.3|29464.3|29555.3|29464.3|29536.6|29445.6|36
1653599150000|2022-05-26 21:05:50|29558|29467|29576.1|29485.1|29576.1|29485.1|29558|29467|27
1653599160000|2022-05-26 21:06:00|29576.6|29485.6|29658.8|29567.8|29659.5|29568.5|29576.6|29485.6|39
1653599170000|2022-05-26 21:06:10|29658.5|29567.5|29659.4|29568.4|29659.4|29568.4|29645.4|29554.4|34
1653599180000|2022-05-26 21:06:20|29661.1|29570.1|29665.3|29574.3|29684|29593|29661.1|29570.1|36
1653599190000|2022-05-26 21:06:30|29665.2|29574.2|29679.2|29588.2|29693.1|29602.1|29665.2|29574.2|36
1653599200000|2022-05-26 21:06:40|29676.9|29585.9|29681.3|29590.3|29683.5|29592.5|29673.8|29582.8|33
1653599210000|2022-05-26 21:06:50|29675.8|29584.8|29671.1|29580.1|29675.8|29584.8|29669.5|29578.5|33
1653599220000|2022-05-26 21:07:00|29671.3|29580.3|29671.2|29580.2|29672.4|29581.4|29670.6|29579.6|18
1653599230000|2022-05-26 21:07:10|29670.7|29579.7|29667.5|29576.5|29670.7|29579.7|29667.5|29576.5|13
1653599240000|2022-05-26 21:07:20|29668.2|29577.2|29652.7|29561.7|29668.9|29577.9|29652.6|29561.6|30
1653599250000|2022-05-26 21:07:30|29652.6|29561.6|29648.4|29557.4|29652.6|29561.6|29648.3|29557.3|23
1653599260000|2022-05-26 21:07:40|29647.7|29556.7|29646.6|29555.6|29649.6|29558.6|29646.4|29555.4|24
1653599270000|2022-05-26 21:07:50|29646.5|29555.5|29645.3|29554.3|29646.9|29555.9|29644.5|29553.5|22
1653599280000|2022-05-26 21:08:00|29644.3|29553.3|29645.5|29554.5|29646.1|29555.1|29644.3|29553.3|19
1653599290000|2022-05-26 21:08:10|29645.8|29554.8|29645.6|29554.6|29645.8|29554.8|29645|29554|16
1653599300000|2022-05-26 21:08:20|29644.6|29553.6|29642.6|29551.6|29645.2|29554.2|29642.3|29551.3|15
1653599310000|2022-05-26 21:08:30|29642.7|29551.7|29641.8|29550.8|29642.7|29551.7|29641.4|29550.4|20
1653599320000|2022-05-26 21:08:40|29641.9|29550.9|29640.7|29549.7|29641.9|29550.9|29639.7|29548.7|19
1653599330000|2022-05-26 21:08:50|29640.8|29549.8|29639.4|29548.4|29641|29550|29638.3|29547.3|11
1653599340000|2022-05-26 21:09:00|29639.5|29548.5|29643.1|29552.1|29643.1|29552.1|29639.5|29548.5|14
1653599350000|2022-05-26 21:09:10|29643.3|29552.3|29651.7|29560.7|29652.2|29561.2|29642.6|29551.6|16
1653599360000|2022-05-26 21:09:20|29651.6|29560.6|29644.2|29553.2|29651.6|29560.6|29644.1|29553.1|30
1653599370000|2022-05-26 21:09:30|29644.1|29553.1|29683|29592|29685.7|29594.7|29643.6|29552.6|35
1653599380000|2022-05-26 21:09:40|29684.3|29593.3|29686.4|29595.4|29686.4|29595.4|29683.7|29592.7|29
1653599390000|2022-05-26 21:09:50|29686|29595|29678.5|29587.5|29686|29595|29678.5|29587.5|23
1653599400000|2022-05-26 21:10:00|29679.2|29588.2|29672.9|29581.9|29679.5|29588.5|29672.3|29581.3|27
1653599410000|2022-05-26 21:10:10|29673.3|29582.3|29667.6|29576.6|29675.5|29584.5|29665|29574|33
1653599420000|2022-05-26 21:10:20|29667.4|29576.4|29664.1|29573.1|29668.8|29577.8|29664|29573|16
1653599430000|2022-05-26 21:10:30|29665.7|29574.7|29661.4|29570.4|29667|29576|29661.4|29570.4|31
1653599440000|2022-05-26 21:10:40|29661.5|29570.5|29660.4|29569.4|29661.6|29570.6|29652.8|29561.8|29
1653599450000|2022-05-26 21:10:50|29656.4|29565.4|29643.2|29552.2|29660.4|29569.4|29642.2|29551.2|31
1653599460000|2022-05-26 21:11:00|29645.7|29554.7|29639.2|29548.2|29645.7|29554.7|29638.3|29547.3|31
1653599470000|2022-05-26 21:11:10|29639|29548|29636.2|29545.2|29639|29548|29636.2|29545.2|23
1653599480000|2022-05-26 21:11:20|29637.2|29546.2|29636.8|29545.8|29637.2|29546.2|29635|29544|16
1653599490000|2022-05-26 21:11:30|29636.9|29545.9|29637.9|29546.9|29637.9|29546.9|29636.9|29545.9|16
1653599500000|2022-05-26 21:11:40|29637.2|29546.2|29637.9|29546.9|29637.9|29546.9|29637.2|29546.2|16
1653599510000|2022-05-26 21:11:50|29637.2|29546.2|29636.1|29545.1|29637.9|29546.9|29634.7|29543.7|17
1653599520000|2022-05-26 21:12:00|29636|29545|29633.7|29542.7|29637.2|29546.2|29632.4|29541.4|23
1653599530000|2022-05-26 21:12:10|29633.6|29542.6|29633.4|29542.4|29633.6|29542.6|29633.2|29542.2|20
1653599540000|2022-05-26 21:12:20|29633.6|29542.6|29633.7|29542.7|29633.7|29542.7|29633.4|29542.4|20
1653599550000|2022-05-26 21:12:30|29633.5|29542.5|29633.6|29542.6|29634|29543|29633.5|29542.5|19
1653599560000|2022-05-26 21:12:40|29633.5|29542.5|29628.6|29537.6|29635|29544|29628.6|29537.6|21
1653599570000|2022-05-26 21:12:50|29635|29544|29618.3|29527.3|29635|29544|29618.3|29527.3|18
1653599580000|2022-05-26 21:13:00|29617.3|29526.3|29613.1|29522.1|29617.8|29526.8|29613.1|29522.1|22
1653599590000|2022-05-26 21:13:10|29617.7|29526.7|29596.5|29505.5|29617.7|29526.7|29595.3|29504.3|31
1653599600000|2022-05-26 21:13:20|29599.1|29508.1|29677.1|29586.1|29677.1|29586.1|29596.5|29505.5|38
1653599610000|2022-05-26 21:13:30|29677.5|29586.5|29674.1|29583.1|29694.8|29603.8|29672.6|29581.6|35
1653599620000|2022-05-26 21:13:40|29675|29584|29649|29558|29676.8|29585.8|29648.6|29557.6|35
1653599630000|2022-05-26 21:13:50|29648.8|29557.8|29649.4|29558.4|29650.6|29559.6|29647.7|29556.7|21
1653599640000|2022-05-26 21:14:00|29649.6|29558.6|29635.5|29544.5|29649.6|29558.6|29634.6|29543.6|25
1653599650000|2022-05-26 21:14:10|29635.4|29544.4|29634.8|29543.8|29635.5|29544.5|29630.2|29539.2|37
1653599660000|2022-05-26 21:14:20|29633.2|29542.2|29626.9|29535.9|29633.2|29542.2|29626.9|29535.9|22
1653599670000|2022-05-26 21:14:30|29628|29537|29627.3|29536.3|29633.4|29542.4|29626.7|29535.7|31
1653599680000|2022-05-26 21:14:40|29626.1|29535.1|29627.1|29536.1|29627.7|29536.7|29624.5|29533.5|23
1653599690000|2022-05-26 21:14:50|29626.9|29535.9|29624.4|29533.4|29626.9|29535.9|29623|29532|22
1653599700000|2022-05-26 21:15:00|29624.5|29533.5|29624.7|29533.7|29625.8|29534.8|29624.2|29533.2|24
1653599710000|2022-05-26 21:15:10|29624.8|29533.8|29624.7|29533.7|29625.7|29534.7|29623.3|29532.3|23
1653599720000|2022-05-26 21:15:20|29624.6|29533.6|29624.9|29533.9|29625.7|29534.7|29623.8|29532.8|23
1653599730000|2022-05-26 21:15:30|29624.8|29533.8|29622.6|29531.6|29625.3|29534.3|29622|29531|19
1653599740000|2022-05-26 21:15:40|29620.9|29529.9|29622.6|29531.6|29623|29532|29620|29529|30
1653599750000|2022-05-26 21:15:50|29622.2|29531.2|29619.1|29528.1|29624.6|29533.6|29619.1|29528.1|31
1653599760000|2022-05-26 21:16:00|29618.5|29527.5|29608.2|29517.2|29621.7|29530.7|29607.5|29516.5|33
1653599770000|2022-05-26 21:16:10|29607.6|29516.6|29607.6|29516.6|29608.3|29517.3|29606.4|29515.4|24
1653599780000|2022-05-26 21:16:20|29607.5|29516.5|29617.5|29526.5|29618.3|29527.3|29607|29516|35
1653599790000|2022-05-26 21:16:30|29618.6|29527.6|29617.1|29526.1|29618.6|29527.6|29614.9|29523.9|36
1653599800000|2022-05-26 21:16:40|29616.3|29525.3|29617.6|29526.6|29618|29527|29616.3|29525.3|30
1653599810000|2022-05-26 21:16:50|29617.5|29526.5|29621.3|29530.3|29621.4|29530.4|29617|29526|23
1653599820000|2022-05-26 21:17:00|29624.2|29533.2|29611.4|29520.4|29624.2|29533.2|29611.1|29520.1|32
1653599830000|2022-05-26 21:17:10|29611.1|29520.1|29615|29524|29616.8|29525.8|29609.7|29518.7|32
1653599840000|2022-05-26 21:17:20|29614.8|29523.8|29614.6|29523.6|29615.8|29524.8|29613.9|29522.9|18
1653599850000|2022-05-26 21:17:30|29613.9|29522.9|29610.7|29519.7|29614.5|29523.5|29609.8|29518.8|31
1653599860000|2022-05-26 21:17:40|29610.8|29519.8|29609.5|29518.5|29610.8|29519.8|29609.5|29518.5|9
1653599870000|2022-05-26 21:17:50|29609.7|29518.7|29609.9|29518.9|29610.5|29519.5|29606.6|29515.6|27
1653599880000|2022-05-26 21:18:00|29608.9|29517.9|29608.6|29517.6|29610.8|29519.8|29607.2|29516.2|25
1653599890000|2022-05-26 21:18:10|29608.8|29517.8|29607.9|29516.9|29609.3|29518.3|29607|29516|23
1653599900000|2022-05-26 21:18:20|29609.3|29518.3|29608.2|29517.2|29609.6|29518.6|29607.9|29516.9|13
1653599910000|2022-05-26 21:18:30|29607.9|29516.9|29602.5|29511.5|29607.9|29516.9|29600.9|29509.9|31
1653599920000|2022-05-26 21:18:40|29602.8|29511.8|29600.7|29509.7|29602.8|29511.8|29600.4|29509.4|27
1653599930000|2022-05-26 21:18:50|29602|29511|29601.4|29510.4|29602|29511|29600.3|29509.3|24
1653599940000|2022-05-26 21:19:00|29601|29510|29609.2|29518.2|29609.2|29518.2|29599.8|29508.8|25
1653599950000|2022-05-26 21:19:10|29609.3|29518.3|29613.7|29522.7|29614.6|29523.6|29609.2|29518.2|25
1653599960000|2022-05-26 21:19:20|29613.9|29522.9|29622.1|29531.1|29625.7|29534.7|29612.7|29521.7|29
1653599970000|2022-05-26 21:19:30|29623.9|29532.9|29625.8|29534.8|29626.1|29535.1|29622.1|29531.1|23
1653599980000|2022-05-26 21:19:40|29623.2|29532.2|29624.3|29533.3|29625.8|29534.8|29621.8|29530.8|21
1653599990000|2022-05-26 21:19:50|29624.4|29533.4|29626.7|29535.7|29627.3|29536.3|29622.5|29531.5|19
1653600000000|2022-05-26 21:20:00|29628.5|29537.5|29627.5|29536.5|29630.5|29539.5|29626.2|29535.2|27
1653600010000|2022-05-26 21:20:10|29629.8|29538.8|29631.4|29540.4|29631.6|29540.6|29626.1|29535.1|17
1653600020000|2022-05-26 21:20:20|29631.6|29540.6|29629.8|29538.8|29633.5|29542.5|29627.8|29536.8|19
1653600030000|2022-05-26 21:20:30|29629.7|29538.7|29629.4|29538.4|29635.3|29544.3|29629.4|29538.4|16
1653600040000|2022-05-26 21:20:40|29629.6|29538.6|29635.1|29544.1|29636.4|29545.4|29629.4|29538.4|29
1653600050000|2022-05-26 21:20:50|29633.9|29542.9|29636.4|29545.4|29636.7|29545.7|29632.2|29541.2|30
1653600060000|2022-05-26 21:21:00|29636.2|29545.2|29635.6|29544.6|29637.5|29546.5|29635.5|29544.5|32
1653600070000|2022-05-26 21:21:10|29634.4|29543.4|29637.8|29546.8|29637.9|29546.9|29634.4|29543.4|32
1653600080000|2022-05-26 21:21:20|29637.1|29546.1|29636.8|29545.8|29638.7|29547.7|29635.4|29544.4|23
1653600090000|2022-05-26 21:21:30|29636.5|29545.5|29636.9|29545.9|29637.3|29546.3|29635.4|29544.4|29
1653600100000|2022-05-26 21:21:40|29636.8|29545.8|29619.5|29528.5|29636.8|29545.8|29618|29527|28
1653600110000|2022-05-26 21:21:50|29619.4|29528.4|29619.9|29528.9|29620.4|29529.4|29619.4|29528.4|23
1653600120000|2022-05-26 21:22:00|29619|29528|29619.1|29528.1|29620.4|29529.4|29616.8|29525.8|21
1653600130000|2022-05-26 21:22:10|29618.8|29527.8|29618.1|29527.1|29619.2|29528.2|29617.7|29526.7|17
1653600140000|2022-05-26 21:22:20|29618.2|29527.2|29617.9|29526.9|29618.6|29527.6|29617.4|29526.4|14
1653600150000|2022-05-26 21:22:30|29617.4|29526.4|29618.1|29527.1|29618.1|29527.1|29617.4|29526.4|19
1653600160000|2022-05-26 21:22:40|29618|29527|29621.1|29530.1|29621.2|29530.2|29618|29527|27
1653600170000|2022-05-26 21:22:50|29619.7|29528.7|29621.7|29530.7|29621.8|29530.8|29618.8|29527.8|18
1653600180000|2022-05-26 21:23:00|29623.5|29532.5|29621.9|29530.9|29624|29533|29621.9|29530.9|12
1653600190000|2022-05-26 21:23:10|29622|29531|29623.1|29532.1|29624.8|29533.8|29622|29531|25
1653600200000|2022-05-26 21:23:20|29623.2|29532.2|29624.8|29533.8|29626.9|29535.9|29622.9|29531.9|21
1653600210000|2022-05-26 21:23:30|29625.2|29534.2|29625.7|29534.7|29625.7|29534.7|29623.6|29532.6|5
1653600220000|2022-05-26 21:23:40|29626.7|29535.7|29624.5|29533.5|29626.7|29535.7|29624.5|29533.5|3
1653600230000|2022-05-26 21:23:50|29623.3|29532.3|29621.4|29530.4|29624.9|29533.9|29621.4|29530.4|21
1653600240000|2022-05-26 21:24:00|29621.5|29530.5|29623.3|29532.3|29626.2|29535.2|29621.5|29530.5|19
1653600250000|2022-05-26 21:24:10|29622.8|29531.8|29626.3|29535.3|29627.2|29536.2|29622.8|29531.8|23
1653600260000|2022-05-26 21:24:20|29626.1|29535.1|29628.5|29537.5|29629.1|29538.1|29626.1|29535.1|10
1653600270000|2022-05-26 21:24:30|29629.4|29538.4|29628.7|29537.7|29631.7|29540.7|29628.7|29537.7|22
1653600280000|2022-05-26 21:24:40|29629.6|29538.6|29630.7|29539.7|29631.5|29540.5|29628.8|29537.8|9
1653600290000|2022-05-26 21:24:50|29631.2|29540.2|29631.5|29540.5|29632.2|29541.2|29628.7|29537.7|20
1653600300000|2022-05-26 21:25:00|29632.2|29541.2|29628.7|29537.7|29633.1|29542.1|29628.4|29537.4|15
1653600310000|2022-05-26 21:25:10|29629.7|29538.7|29623.6|29532.6|29629.8|29538.8|29623.5|29532.5|18
1653600320000|2022-05-26 21:25:20|29623.5|29532.5|29618.7|29527.7|29624.8|29533.8|29617.5|29526.5|26
1653600330000|2022-05-26 21:25:30|29619.1|29528.1|29615.3|29524.3|29619.1|29528.1|29609.5|29518.5|31
1653600340000|2022-05-26 21:25:40|29613.4|29522.4|29600.7|29509.7|29615.4|29524.4|29597.7|29506.7|34
1653600350000|2022-05-26 21:25:50|29598.5|29507.5|29601.8|29510.8|29603.7|29512.7|29596.5|29505.5|20
1653600360000|2022-05-26 21:26:00|29603.7|29512.7|29601.3|29510.3|29605.9|29514.9|29601.3|29510.3|13
1653600370000|2022-05-26 21:26:10|29601.1|29510.1|29587.8|29496.8|29601.6|29510.6|29587.8|29496.8|24
1653600380000|2022-05-26 21:26:20|29588.1|29497.1|29576.8|29485.8|29590.1|29499.1|29576.8|29485.8|28
1653600390000|2022-05-26 21:26:30|29579.9|29488.9|29581.2|29490.2|29583.3|29492.3|29576.4|29485.4|20
1653600400000|2022-05-26 21:26:40|29581.3|29490.3|29580.1|29489.1|29583.4|29492.4|29576.8|29485.8|16
1653600410000|2022-05-26 21:26:50|29580.6|29489.6|29582.7|29491.7|29585.4|29494.4|29577.6|29486.6|12
1653600420000|2022-05-26 21:27:00|29583.5|29492.5|29586.4|29495.4|29587.3|29496.3|29583.5|29492.5|19
1653600430000|2022-05-26 21:27:10|29586.3|29495.3|29592.4|29501.4|29592.4|29501.4|29584|29493|30
1653600440000|2022-05-26 21:27:20|29585.7|29494.7|29588.4|29497.4|29588.8|29497.8|29584.3|29493.3|21
1653600450000|2022-05-26 21:27:30|29588.3|29497.3|29584|29493|29592.3|29501.3|29584|29493|17
1653600460000|2022-05-26 21:27:40|29585.2|29494.2|29586|29495|29586.1|29495.1|29584|29493|33
1653600470000|2022-05-26 21:27:50|29584.4|29493.4|29588.2|29497.2|29589.2|29498.2|29584.3|29493.3|10
1653600480000|2022-05-26 21:28:00|29588.3|29497.3|29589|29498|29591.1|29500.1|29588.1|29497.1|19
1653600490000|2022-05-26 21:28:10|29583.8|29492.8|29587.2|29496.2|29587.5|29496.5|29583.7|29492.7|33
1653600500000|2022-05-26 21:28:20|29585.6|29494.6|29582.9|29491.9|29585.6|29494.6|29580.2|29489.2|26
1653600510000|2022-05-26 21:28:30|29583.7|29492.7|29582.4|29491.4|29584|29493|29581|29490|7
1653600520000|2022-05-26 21:28:40|29582.1|29491.1|29574|29483|29582.6|29491.6|29573.1|29482.1|28
1653600530000|2022-05-26 21:28:50|29570.4|29479.4|29566.6|29475.6|29571.2|29480.2|29566.6|29475.6|19
1653600540000|2022-05-26 21:29:00|29567.9|29476.9|29566.4|29475.4|29568.9|29477.9|29561.5|29470.5|18
1653600550000|2022-05-26 21:29:10|29565.5|29474.5|29559.1|29468.1|29565.5|29474.5|29559.1|29468.1|23
1653600560000|2022-05-26 21:29:20|29560.6|29469.6|29560.7|29469.7|29563.3|29472.3|29559.1|29468.1|21
1653600570000|2022-05-26 21:29:30|29559.1|29468.1|29569.9|29478.9|29569.9|29478.9|29559.1|29468.1|13
1653600580000|2022-05-26 21:29:40|29568.2|29477.2|29559.7|29468.7|29569.9|29478.9|29559.7|29468.7|21
1653600590000|2022-05-26 21:29:50|29565.9|29474.9|29568.7|29477.7|29571.5|29480.5|29560.5|29469.5|17
1653600600000|2022-05-26 21:30:00|29568|29477|29572|29481|29572.4|29481.4|29566.8|29475.8|21
1653600610000|2022-05-26 21:30:10|29571.8|29480.8|29571.8|29480.8|29572.4|29481.4|29571.8|29480.8|4
1653600620000|2022-05-26 21:30:20|29572|29481|29571.6|29480.6|29572.6|29481.6|29571.6|29480.6|3
1653600630000|2022-05-26 21:30:30|29572|29481|29572|29481|29572.8|29481.8|29571.5|29480.5|6
1653600650000|2022-05-26 21:30:50|29572.9|29481.9|29572.9|29481.9|29572.9|29481.9|29572.9|29481.9|1
1653600660000|2022-05-26 21:31:00|29576|29485|29575.3|29484.3|29576|29485|29575|29484|10
1653600670000|2022-05-26 21:31:10|29575.2|29484.2|29575.1|29484.1|29575.2|29484.2|29575.1|29484.1|2
1653600680000|2022-05-26 21:31:20|29575.2|29484.2|29575.9|29484.9|29575.9|29484.9|29575.2|29484.2|2
1653600690000|2022-05-26 21:31:30|29575.5|29484.5|29578.2|29487.2|29578.4|29487.4|29575.4|29484.4|22
1653600700000|2022-05-26 21:31:40|29578.6|29487.6|29582.2|29491.2|29582.2|29491.2|29577.9|29486.9|10
1653600710000|2022-05-26 21:31:50|29582|29491|29584.9|29493.9|29584.9|29493.9|29578.2|29487.2|27
1653600720000|2022-05-26 21:32:00|29584.4|29493.4|29583.3|29492.3|29585|29494|29580.3|29489.3|21
1653600730000|2022-05-26 21:32:10|29583.4|29492.4|29588.9|29497.9|29588.9|29497.9|29583.4|29492.4|26
1653600740000|2022-05-26 21:32:20|29588.8|29497.8|29590.3|29499.3|29590.7|29499.7|29587.6|29496.6|25
1653600750000|2022-05-26 21:32:30|29590.5|29499.5|29590.8|29499.8|29592.6|29501.6|29590.3|29499.3|17
1653600760000|2022-05-26 21:32:40|29592.6|29501.6|29594.6|29503.6|29596.1|29505.1|29589.9|29498.9|16
1653600770000|2022-05-26 21:32:50|29594.2|29503.2|29605.2|29514.2|29606.4|29515.4|29590.9|29499.9|35
1653600780000|2022-05-26 21:33:00|29605.8|29514.8|29607.6|29516.6|29608.1|29517.1|29605.8|29514.8|7
1653600790000|2022-05-26 21:33:10|29606.6|29515.6|29608.1|29517.1|29608.1|29517.1|29605.7|29514.7|14
1653600800000|2022-05-26 21:33:20|29607.6|29516.6|29608|29517|29610.1|29519.1|29606.8|29515.8|20
1653600810000|2022-05-26 21:33:30|29607.9|29516.9|29610.3|29519.3|29610.5|29519.5|29607.9|29516.9|22
1653600820000|2022-05-26 21:33:40|29609.8|29518.8|29610.2|29519.2|29610.7|29519.7|29609.7|29518.7|19
1653600830000|2022-05-26 21:33:50|29610.3|29519.3|29613.1|29522.1|29613.1|29522.1|29610.1|29519.1|24
1653600840000|2022-05-26 21:34:00|29613.3|29522.3|29612.3|29521.3|29613.5|29522.5|29610.3|29519.3|16
1653600850000|2022-05-26 21:34:10|29612.5|29521.5|29612.3|29521.3|29613.4|29522.4|29611.8|29520.8|15
1653600860000|2022-05-26 21:34:20|29611.7|29520.7|29599.7|29508.7|29613.4|29522.4|29599.7|29508.7|11
1653600870000|2022-05-26 21:34:30|29588.8|29497.8|29591.8|29500.8|29597.2|29506.2|29588.7|29497.7|27
1653600880000|2022-05-26 21:34:40|29589.8|29498.8|29589.3|29498.3|29591.4|29500.4|29582|29491|23
1653600890000|2022-05-26 21:34:50|29591.1|29500.1|29589.3|29498.3|29591.1|29500.1|29587.3|29496.3|7
1653600900000|2022-05-26 21:35:00|29587.3|29496.3|29584.9|29493.9|29589.3|29498.3|29584.9|29493.9|8
1653600910000|2022-05-26 21:35:10|29584.5|29493.5|29581.8|29490.8|29584.5|29493.5|29581.8|29490.8|11
1653600920000|2022-05-26 21:35:20|29582.8|29491.8|29582.8|29491.8|29582.8|29491.8|29581.8|29490.8|5
1653600930000|2022-05-26 21:35:30|29581.8|29490.8|29581.5|29490.5|29582.8|29491.8|29581.5|29490.5|12
1653600940000|2022-05-26 21:35:40|29581.4|29490.4|29578.1|29487.1|29582.8|29491.8|29577.8|29486.8|31
1653600950000|2022-05-26 21:35:50|29580.8|29489.8|29571.5|29480.5|29582.8|29491.8|29571.4|29480.4|30
1653600960000|2022-05-26 21:36:00|29573.7|29482.7|29560.7|29469.7|29574.5|29483.5|29560.7|29469.7|30
1653600970000|2022-05-26 21:36:10|29562|29471|29560.7|29469.7|29562|29471|29559.1|29468.1|19
1653600980000|2022-05-26 21:36:20|29559.1|29468.1|29579.3|29488.3|29579.3|29488.3|29559.1|29468.1|25
1653600990000|2022-05-26 21:36:30|29580.1|29489.1|29582.9|29491.9|29583.7|29492.7|29579.8|29488.8|31
1653601000000|2022-05-26 21:36:40|29582.7|29491.7|29590.3|29499.3|29595|29504|29581.5|29490.5|31
1653601010000|2022-05-26 21:36:50|29590.4|29499.4|29603.5|29512.5|29603.5|29512.5|29590.4|29499.4|29
1653601020000|2022-05-26 21:37:00|29603.4|29512.4|29611.6|29520.6|29613.5|29522.5|29603.4|29512.4|33
1653601030000|2022-05-26 21:37:10|29614.8|29523.8|29602.3|29511.3|29627.7|29536.7|29602.3|29511.3|35
1653601040000|2022-05-26 21:37:20|29600.9|29509.9|29594.4|29503.4|29600.9|29509.9|29594.2|29503.2|36
1653601050000|2022-05-26 21:37:30|29596.3|29505.3|29591.2|29500.2|29599.5|29508.5|29589.2|29498.2|35
1653601060000|2022-05-26 21:37:40|29589.6|29498.6|29577.4|29486.4|29589.7|29498.7|29577.4|29486.4|31
1653601070000|2022-05-26 21:37:50|29578.3|29487.3|29577.5|29486.5|29578.6|29487.6|29576.5|29485.5|20
1653601080000|2022-05-26 21:38:00|29579|29488|29589.5|29498.5|29589.8|29498.8|29576.7|29485.7|24
1653601090000|2022-05-26 21:38:10|29591|29500|29589|29498|29592.3|29501.3|29588.8|29497.8|22
1653601100000|2022-05-26 21:38:20|29588.8|29497.8|29592|29501|29593.5|29502.5|29588.8|29497.8|23
1653601110000|2022-05-26 21:38:30|29592.3|29501.3|29594.2|29503.2|29598.6|29507.6|29591|29500|29
1653601120000|2022-05-26 21:38:40|29594.1|29503.1|29593.6|29502.6|29594.1|29503.1|29591.9|29500.9|23
1653601130000|2022-05-26 21:38:50|29593.4|29502.4|29595.8|29504.8|29597.7|29506.7|29593.4|29502.4|13
1653601140000|2022-05-26 21:39:00|29595.9|29504.9|29596.1|29505.1|29597.9|29506.9|29595.8|29504.8|14
1653601150000|2022-05-26 21:39:10|29595.5|29504.5|29595.1|29504.1|29596.3|29505.3|29594.1|29503.1|25
1653601160000|2022-05-26 21:39:20|29595.6|29504.6|29597.2|29506.2|29597.7|29506.7|29595.6|29504.6|26
1653601170000|2022-05-26 21:39:30|29597.1|29506.1|29596.6|29505.6|29598.2|29507.2|29596.6|29505.6|23
1653601180000|2022-05-26 21:39:40|29596.5|29505.5|29593.4|29502.4|29596.5|29505.5|29593.4|29502.4|16
1653601190000|2022-05-26 21:39:50|29593|29502|29592.8|29501.8|29593|29502|29592.6|29501.6|12
1653601200000|2022-05-26 21:40:00|29592.7|29501.7|29593.9|29502.9|29594.3|29503.3|29592.6|29501.6|14
1653601210000|2022-05-26 21:40:10|29593.8|29502.8|29594.4|29503.4|29594.4|29503.4|29593.5|29502.5|8
1653601220000|2022-05-26 21:40:20|29594.6|29503.6|29594.3|29503.3|29594.6|29503.6|29593.8|29502.8|9
1653601230000|2022-05-26 21:40:30|29594.2|29503.2|29595|29504|29595.1|29504.1|29593.4|29502.4|21
1653601240000|2022-05-26 21:40:40|29595.4|29504.4|29594.8|29503.8|29595.4|29504.4|29592.4|29501.4|9
1653601250000|2022-05-26 21:40:50|29594.6|29503.6|29594.9|29503.9|29594.9|29503.9|29594.6|29503.6|3
1653601260000|2022-05-26 21:41:00|29594.5|29503.5|29594.9|29503.9|29600|29509|29594.1|29503.1|14
1653601270000|2022-05-26 21:41:10|29594.8|29503.8|29595.7|29504.7|29596|29505|29594.8|29503.8|9
1653601280000|2022-05-26 21:41:20|29596|29505|29600.7|29509.7|29602.7|29511.7|29596|29505|22
1653601290000|2022-05-26 21:41:30|29599.1|29508.1|29596.2|29505.2|29600.7|29509.7|29595.7|29504.7|25
1653601300000|2022-05-26 21:41:40|29596|29505|29596.4|29505.4|29596.6|29505.6|29594.4|29503.4|23
1653601310000|2022-05-26 21:41:50|29596.6|29505.6|29601.6|29510.6|29601.6|29510.6|29596.2|29505.2|27
1653601320000|2022-05-26 21:42:00|29601.7|29510.7|29602|29511|29602.4|29511.4|29601.2|29510.2|22
1653601330000|2022-05-26 21:42:10|29602.1|29511.1|29601.5|29510.5|29602.1|29511.1|29601.4|29510.4|11
1653601340000|2022-05-26 21:42:20|29602|29511|29601.5|29510.5|29602|29511|29601.4|29510.4|6
1653601360000|2022-05-26 21:42:40|29601.4|29510.4|29601.1|29510.1|29601.9|29510.9|29601.1|29510.1|4
1653601370000|2022-05-26 21:42:50|29602.3|29511.3|29612.7|29521.7|29613.6|29522.6|29602.3|29511.3|25
1653601380000|2022-05-26 21:43:00|29615.9|29524.9|29615.9|29524.9|29617.2|29526.2|29613.3|29522.3|5
1653601390000|2022-05-26 21:43:10|29616.1|29525.1|29616.2|29525.2|29618.7|29527.7|29615.4|29524.4|20
1653601400000|2022-05-26 21:43:20|29616.1|29525.1|29609.6|29518.6|29618.8|29527.8|29602.9|29511.9|25
1653601410000|2022-05-26 21:43:30|29608.7|29517.7|29606.3|29515.3|29610.6|29519.6|29600.8|29509.8|17
1653601420000|2022-05-26 21:43:40|29601.5|29510.5|29599.8|29508.8|29610.6|29519.6|29599.8|29508.8|12
1653601430000|2022-05-26 21:43:50|29600.8|29509.8|29601.3|29510.3|29602|29511|29600.1|29509.1|11
1653601440000|2022-05-26 21:44:00|29599.9|29508.9|29598.6|29507.6|29604.8|29513.8|29597.5|29506.5|29
1653601450000|2022-05-26 21:44:10|29598|29507|29598.6|29507.6|29599.1|29508.1|29598|29507|17
1653601460000|2022-05-26 21:44:20|29598.1|29507.1|29584.3|29493.3|29599.1|29508.1|29584.3|29493.3|22
1653601470000|2022-05-26 21:44:30|29580.2|29489.2|29583.8|29492.8|29584.3|29493.3|29580.2|29489.2|9
1653601480000|2022-05-26 21:44:40|29583.6|29492.6|29563.1|29472.1|29584.8|29493.8|29561|29470|25
1653601490000|2022-05-26 21:44:50|29562.9|29471.9|29564.4|29473.4|29567.8|29476.8|29562.7|29471.7|14
1653601500000|2022-05-26 21:45:00|29567.8|29476.8|29575.8|29484.8|29582.6|29491.6|29561.1|29470.1|35
1653601510000|2022-05-26 21:45:10|29575.4|29484.4|29554.2|29463.2|29575.4|29484.4|29554.2|29463.2|22
1653601520000|2022-05-26 21:45:20|29555|29464|29554.6|29463.6|29556.4|29465.4|29552|29461|12
1653601530000|2022-05-26 21:45:30|29555.5|29464.5|29551.7|29460.7|29556.1|29465.1|29551.7|29460.7|13
1653601540000|2022-05-26 21:45:40|29556.1|29465.1|29561|29470|29561.4|29470.4|29551.4|29460.4|17
1653601550000|2022-05-26 21:45:50|29560.9|29469.9|29560.8|29469.8|29562.4|29471.4|29552.6|29461.6|34
1653601560000|2022-05-26 21:46:00|29557|29466|29557.1|29466.1|29559.1|29468.1|29550.3|29459.3|37
1653601570000|2022-05-26 21:46:10|29556.7|29465.7|29548|29457|29558.6|29467.6|29547.3|29456.3|23
1653601580000|2022-05-26 21:46:20|29547.6|29456.6|29547.2|29456.2|29549.9|29458.9|29547.1|29456.1|24
1653601590000|2022-05-26 21:46:30|29547.1|29456.1|29547.3|29456.3|29548.4|29457.4|29547.1|29456.1|16
1653601610000|2022-05-26 21:46:50|29548|29457|29546.2|29455.2|29549.4|29458.4|29546.2|29455.2|8
1653601620000|2022-05-26 21:47:00|29546.6|29455.6|29548.8|29457.8|29548.8|29457.8|29546.6|29455.6|11
1653601630000|2022-05-26 21:47:10|29547.3|29456.3|29543.3|29452.3|29548.8|29457.8|29543.3|29452.3|9
1653601640000|2022-05-26 21:47:20|29543.2|29452.2|29542.8|29451.8|29543.6|29452.6|29542.8|29451.8|10
1653601650000|2022-05-26 21:47:30|29542.7|29451.7|29542.1|29451.1|29542.9|29451.9|29541.8|29450.8|18
1653601660000|2022-05-26 21:47:40|29542.6|29451.6|29541.2|29450.2|29542.6|29451.6|29541.2|29450.2|22
1653601670000|2022-05-26 21:47:50|29542.2|29451.2|29541.7|29450.7|29542.6|29451.6|29540.6|29449.6|27
1653601680000|2022-05-26 21:48:00|29537|29446|29543.1|29452.1|29546.1|29455.1|29537|29446|25
1653601690000|2022-05-26 21:48:10|29541.6|29450.6|29551.3|29460.3|29561.9|29470.9|29540.9|29449.9|31
1653601700000|2022-05-26 21:48:20|29549.5|29458.5|29551.3|29460.3|29551.3|29460.3|29549.5|29458.5|2
1653601710000|2022-05-26 21:48:30|29559|29468|29558.6|29467.6|29559|29468|29555.4|29464.4|10
1653601720000|2022-05-26 21:48:40|29558.7|29467.7|29558|29467|29559.6|29468.6|29557|29466|19
1653601730000|2022-05-26 21:48:50|29558.1|29467.1|29558.1|29467.1|29558.3|29467.3|29557|29466|10
1653601740000|2022-05-26 21:49:00|29558.3|29467.3|29559.6|29468.6|29559.6|29468.6|29558.1|29467.1|4
1653601760000|2022-05-26 21:49:20|29558.5|29467.5|29561.1|29470.1|29561.1|29470.1|29558.1|29467.1|20
1653601770000|2022-05-26 21:49:30|29561.5|29470.5|29556.8|29465.8|29566|29475|29556.8|29465.8|23
1653601780000|2022-05-26 21:49:40|29556.7|29465.7|29556.2|29465.2|29556.7|29465.7|29548.3|29457.3|5
1653601790000|2022-05-26 21:49:50|29555.7|29464.7|29554.5|29463.5|29560|29469|29554.5|29463.5|20
1653601800000|2022-05-26 21:50:00|29553.3|29462.3|29555.2|29464.2|29555.3|29464.3|29553.3|29462.3|4
1653601890000|2022-05-26 21:51:30|29554.2|29463.2|29572.8|29481.8|29572.8|29481.8|29554.2|29463.2|28
1653601900000|2022-05-26 21:51:40|29572.9|29481.9|29573.5|29482.5|29574.2|29483.2|29569.9|29478.9|24
1653601910000|2022-05-26 21:51:50|29574.6|29483.6|29563.4|29472.4|29575.1|29484.1|29563.4|29472.4|16
1653601920000|2022-05-26 21:52:00|29561.2|29470.2|29560.3|29469.3|29561.2|29470.2|29560.1|29469.1|11
1653601930000|2022-05-26 21:52:10|29560.2|29469.2|29569.1|29478.1|29569.2|29478.2|29560.1|29469.1|22
1653601940000|2022-05-26 21:52:20|29569|29478|29572.2|29481.2|29575.5|29484.5|29567.6|29476.6|24
1653601950000|2022-05-26 21:52:30|29572.9|29481.9|29571.4|29480.4|29572.9|29481.9|29567.8|29476.8|29
1653601960000|2022-05-26 21:52:40|29571.3|29480.3|29574.3|29483.3|29574.3|29483.3|29571.3|29480.3|24
1653601970000|2022-05-26 21:52:50|29573.3|29482.3|29575.7|29484.7|29575.7|29484.7|29573.3|29482.3|22
1653601980000|2022-05-26 21:53:00|29575.1|29484.1|29573.2|29482.2|29575.6|29484.6|29571.9|29480.9|25
1653601990000|2022-05-26 21:53:10|29573|29482|29564.9|29473.9|29574.1|29483.1|29561.5|29470.5|15
1653602000000|2022-05-26 21:53:20|29560.2|29469.2|29562.6|29471.6|29564.9|29473.9|29560.2|29469.2|7
1653602010000|2022-05-26 21:53:30|29558.9|29467.9|29553.4|29462.4|29558.9|29467.9|29547.2|29456.2|13
1653602020000|2022-05-26 21:53:40|29553.7|29462.7|29564.3|29473.3|29564.7|29473.7|29553.7|29462.7|35
1653602030000|2022-05-26 21:53:50|29564.2|29473.2|29555.1|29464.1|29566.5|29475.5|29554|29463|36
1653602040000|2022-05-26 21:54:00|29558|29467|29558.4|29467.4|29560.4|29469.4|29555.4|29464.4|13
1653602050000|2022-05-26 21:54:10|29559.4|29468.4|29558.1|29467.1|29559.8|29468.8|29558.1|29467.1|6
1653602060000|2022-05-26 21:54:20|29558|29467|29557.9|29466.9|29560.6|29469.6|29554.2|29463.2|11
1653602070000|2022-05-26 21:54:30|29558|29467|29556.6|29465.6|29560.7|29469.7|29556.6|29465.6|16
1653602080000|2022-05-26 21:54:40|29557.7|29466.7|29557.3|29466.3|29557.7|29466.7|29556.7|29465.7|13
1653602090000|2022-05-26 21:54:50|29558.5|29467.5|29559.6|29468.6|29561.1|29470.1|29558.5|29467.5|21
1653602100000|2022-05-26 21:55:00|29559.5|29468.5|29560.2|29469.2|29560.7|29469.7|29559.3|29468.3|20
1653602110000|2022-05-26 21:55:10|29560.7|29469.7|29558.6|29467.6|29561.4|29470.4|29558.6|29467.6|18
1653602120000|2022-05-26 21:55:20|29558.5|29467.5|29557|29466|29559.7|29468.7|29556.4|29465.4|19
1653602130000|2022-05-26 21:55:30|29556.8|29465.8|29551|29460|29558|29467|29550.4|29459.4|21
1653602140000|2022-05-26 21:55:40|29550.7|29459.7|29545.3|29454.3|29553.6|29462.6|29541.1|29450.1|33
1653602150000|2022-05-26 21:55:50|29545.6|29454.6|29553.8|29462.8|29558|29467|29545.6|29454.6|15
1653602160000|2022-05-26 21:56:00|29558|29467|29554.6|29463.6|29558|29467|29553.7|29462.7|16
1653602170000|2022-05-26 21:56:10|29553.8|29462.8|29557.7|29466.7|29557.7|29466.7|29553.8|29462.8|4
1653602180000|2022-05-26 21:56:20|29551.6|29460.6|29548|29457|29551.6|29460.6|29547.6|29456.6|18
1653602190000|2022-05-26 21:56:30|29546.9|29455.9|29544.2|29453.2|29546.9|29455.9|29543|29452|22
1653602200000|2022-05-26 21:56:40|29544.1|29453.1|29544.1|29453.1|29549.4|29458.4|29544|29453|11
1653602210000|2022-05-26 21:56:50|29543.8|29452.8|29544.9|29453.9|29551.4|29460.4|29543.6|29452.6|12
1653602220000|2022-05-26 21:57:00|29548|29457|29547.8|29456.8|29548.6|29457.6|29547.6|29456.6|11
1653602230000|2022-05-26 21:57:10|29548.6|29457.6|29545|29454|29550|29459|29544.7|29453.7|14
1653602240000|2022-05-26 21:57:20|29548.9|29457.9|29548.6|29457.6|29548.9|29457.9|29546.4|29455.4|4
1653602250000|2022-05-26 21:57:30|29546.4|29455.4|29545.1|29454.1|29547.7|29456.7|29545.1|29454.1|15
1653602260000|2022-05-26 21:57:40|29545.3|29454.3|29545.9|29454.9|29546.9|29455.9|29545.3|29454.3|18
1653602270000|2022-05-26 21:57:50|29545.8|29454.8|29546|29455|29546.5|29455.5|29545.8|29454.8|15
1653602280000|2022-05-26 21:58:00|29550.7|29459.7|29546.5|29455.5|29550.7|29459.7|29545.7|29454.7|11
1653602290000|2022-05-26 21:58:10|29546.4|29455.4|29562.4|29471.4|29562.4|29471.4|29546.3|29455.3|22
1653602300000|2022-05-26 21:58:20|29561.9|29470.9|29570.1|29479.1|29575.2|29484.2|29561.8|29470.8|33
1653602310000|2022-05-26 21:58:30|29569.9|29478.9|29592|29501|29592.3|29501.3|29569.9|29478.9|28
1653602320000|2022-05-26 21:58:40|29583.1|29492.1|29575.6|29484.6|29589|29498|29575.1|29484.1|30
1653602330000|2022-05-26 21:58:50|29577.8|29486.8|29585.9|29494.9|29590.1|29499.1|29577.5|29486.5|17
1653602340000|2022-05-26 21:59:00|29587.3|29496.3|29588.3|29497.3|29588.8|29497.8|29585.6|29494.6|12
1653602350000|2022-05-26 21:59:10|29587.1|29496.1|29586.3|29495.3|29588.5|29497.5|29586.3|29495.3|9
1653602360000|2022-05-26 21:59:20|29588.1|29497.1|29589.9|29498.9|29591.4|29500.4|29585.8|29494.8|20
1653602370000|2022-05-26 21:59:30|29588.2|29497.2|29589.2|29498.2|29590.7|29499.7|29585.6|29494.6|26
1653602380000|2022-05-26 21:59:40|29590|29499|29590.3|29499.3|29595.2|29504.2|29588.6|29497.6|24
1653602390000|2022-05-26 21:59:50|29594.4|29503.4|29591.8|29500.8|29594.8|29503.8|29589.9|29498.9|15
1653602400000|2022-05-26 22:00:00|29594.9|29503.9|29588.6|29497.6|29594.9|29503.9|29587.8|29496.8|26
1653602410000|2022-05-26 22:00:10|29587.9|29496.9|29577.5|29486.5|29587.9|29496.9|29571.2|29480.2|25
1653602420000|2022-05-26 22:00:20|29579.4|29488.4|29562.4|29471.4|29584.3|29493.3|29562.4|29471.4|32
1653602430000|2022-05-26 22:00:30|29563.2|29472.2|29562.3|29471.3|29563.5|29472.5|29557.8|29466.8|17
1653602440000|2022-05-26 22:00:40|29558.6|29467.6|29545.4|29454.4|29562|29471|29540.3|29449.3|30
1653602450000|2022-05-26 22:00:50|29545.7|29454.7|29546.4|29455.4|29547.5|29456.5|29540.6|29449.6|31
1653602460000|2022-05-26 22:01:00|29545.7|29454.7|29546.3|29455.3|29546.4|29455.4|29545.5|29454.5|21
1653602470000|2022-05-26 22:01:10|29545.7|29454.7|29545.1|29454.1|29546.3|29455.3|29543.8|29452.8|20
1653602480000|2022-05-26 22:01:20|29546|29455|29547.6|29456.6|29547.8|29456.8|29544.9|29453.9|26
1653602490000|2022-05-26 22:01:30|29546.5|29455.5|29549.8|29458.8|29550.3|29459.3|29546.4|29455.4|17
1653602500000|2022-05-26 22:01:40|29549.9|29458.9|29550.5|29459.5|29550.7|29459.7|29548.3|29457.3|16
1653602510000|2022-05-26 22:01:50|29548.3|29457.3|29550|29459|29550.5|29459.5|29548.3|29457.3|17
1653602520000|2022-05-26 22:02:00|29550.5|29459.5|29550|29459|29550.8|29459.8|29549.9|29458.9|10
1653602530000|2022-05-26 22:02:10|29551.1|29460.1|29550.9|29459.9|29555|29464|29550.4|29459.4|20
1653602540000|2022-05-26 22:02:20|29551.9|29460.9|29552.1|29461.1|29555|29464|29550.5|29459.5|28
1653602550000|2022-05-26 22:02:30|29550.8|29459.8|29560.8|29469.8|29560.8|29469.8|29550.8|29459.8|20
1653602560000|2022-05-26 22:02:40|29560.4|29469.4|29566.5|29475.5|29566.5|29475.5|29560.4|29469.4|17
1653602570000|2022-05-26 22:02:50|29566.6|29475.6|29563.2|29472.2|29567.1|29476.1|29561.8|29470.8|22
1653602580000|2022-05-26 22:03:00|29563.5|29472.5|29562.8|29471.8|29564.6|29473.6|29562.8|29471.8|18
1653602590000|2022-05-26 22:03:10|29563.1|29472.1|29565.8|29474.8|29566.9|29475.9|29562.8|29471.8|21
1653602600000|2022-05-26 22:03:20|29566.4|29475.4|29565.4|29474.4|29566.4|29475.4|29565.4|29474.4|8
1653602610000|2022-05-26 22:03:30|29565|29474|29575.3|29484.3|29575.3|29484.3|29565|29474|27
1653602620000|2022-05-26 22:03:40|29575.4|29484.4|29583.7|29492.7|29585.3|29494.3|29574.9|29483.9|23
1653602630000|2022-05-26 22:03:50|29585.4|29494.4|29590.2|29499.2|29591.1|29500.1|29584.8|29493.8|23
1653602640000|2022-05-26 22:04:00|29590.3|29499.3|29588.7|29497.7|29590.3|29499.3|29584.4|29493.4|27
1653602650000|2022-05-26 22:04:10|29589.1|29498.1|29590.9|29499.9|29591.1|29500.1|29589|29498|18
1653602660000|2022-05-26 22:04:20|29591.1|29500.1|29599.6|29508.6|29600.8|29509.8|29589|29498|29
1653602670000|2022-05-26 22:04:30|29598.6|29507.6|29585.4|29494.4|29600.8|29509.8|29585.4|29494.4|11
1653602690000|2022-05-26 22:04:50|29586.2|29495.2|29590.6|29499.6|29590.6|29499.6|29586.2|29495.2|4
1653602710000|2022-05-26 22:05:10|29586.5|29495.5|29602.9|29511.9|29602.9|29511.9|29586.5|29495.5|17
1653602720000|2022-05-26 22:05:20|29601.5|29510.5|29604.8|29513.8|29608.3|29517.3|29601.5|29510.5|27
1653602730000|2022-05-26 22:05:30|29604.7|29513.7|29602.1|29511.1|29606|29515|29599.3|29508.3|25
1653602740000|2022-05-26 22:05:40|29601.1|29510.1|29602.6|29511.6|29602.6|29511.6|29600.8|29509.8|14
1653602750000|2022-05-26 22:05:50|29602.7|29511.7|29601.6|29510.6|29602.7|29511.7|29601.6|29510.6|10
1653602770000|2022-05-26 22:06:10|29601.7|29510.7|29601.6|29510.6|29601.8|29510.8|29601.6|29510.6|3
1653602790000|2022-05-26 22:06:30|29601.4|29510.4|29600.9|29509.9|29602.9|29511.9|29600.3|29509.3|6
1653602800000|2022-05-26 22:06:40|29601|29510|29612.4|29521.4|29612.4|29521.4|29600.4|29509.4|18
1653602810000|2022-05-26 22:06:50|29612.6|29521.6|29607.3|29516.3|29615.4|29524.4|29607.2|29516.2|28
1653602820000|2022-05-26 22:07:00|29608.5|29517.5|29607|29516|29611.3|29520.3|29606.9|29515.9|23
1653602830000|2022-05-26 22:07:10|29607.4|29516.4|29606|29515|29610.9|29519.9|29606|29515|14
1653602840000|2022-05-26 22:07:20|29608.2|29517.2|29624|29533|29626.4|29535.4|29608.2|29517.2|33
1653602850000|2022-05-26 22:07:30|29623.6|29532.6|29647.4|29556.4|29647.4|29556.4|29623.6|29532.6|30
1653602860000|2022-05-26 22:07:40|29647.7|29556.7|29648.6|29557.6|29659|29568|29647.7|29556.7|24
1653602870000|2022-05-26 22:07:50|29647.8|29556.8|29645.5|29554.5|29647.8|29556.8|29645.5|29554.5|2
1653602880000|2022-05-26 22:08:00|29647.4|29556.4|29645.7|29554.7|29648.1|29557.1|29643.9|29552.9|19
1653602890000|2022-05-26 22:08:10|29648.1|29557.1|29647.1|29556.1|29648.1|29557.1|29643.9|29552.9|24
1653602900000|2022-05-26 22:08:20|29643.9|29552.9|29645.3|29554.3|29647.1|29556.1|29643.9|29552.9|15
1653602910000|2022-05-26 22:08:30|29645.4|29554.4|29647.1|29556.1|29648|29557|29642.9|29551.9|20
1653602920000|2022-05-26 22:08:40|29648.8|29557.8|29648.5|29557.5|29649.9|29558.9|29647.1|29556.1|22
1653602930000|2022-05-26 22:08:50|29648.2|29557.2|29647.4|29556.4|29648.7|29557.7|29647.4|29556.4|12
1653602940000|2022-05-26 22:09:00|29647.8|29556.8|29649.7|29558.7|29649.7|29558.7|29647.4|29556.4|21
1653602950000|2022-05-26 22:09:10|29648.5|29557.5|29647.9|29556.9|29649.7|29558.7|29647.7|29556.7|9
1653602960000|2022-05-26 22:09:20|29648.6|29557.6|29647.8|29556.8|29649.1|29558.1|29647.8|29556.8|20
1653602980000|2022-05-26 22:09:40|29649.6|29558.6|29651|29560|29651|29560|29649.6|29558.6|2
1653603000000|2022-05-26 22:10:00|29650.9|29559.9|29640.6|29549.6|29650.9|29559.9|29640.6|29549.6|5
1653603010000|2022-05-26 22:10:10|29640.5|29549.5|29640.3|29549.3|29640.5|29549.5|29639.8|29548.8|7
1653603020000|2022-05-26 22:10:20|29640.2|29549.2|29649.7|29558.7|29650|29559|29639.9|29548.9|26
1653603030000|2022-05-26 22:10:30|29649.5|29558.5|29649|29558|29650.9|29559.9|29649|29558|12
1653603050000|2022-05-26 22:10:50|29645.2|29554.2|29647.1|29556.1|29647.7|29556.7|29645.2|29554.2|5
1653603060000|2022-05-26 22:11:00|29647.7|29556.7|29651.1|29560.1|29651.1|29560.1|29647.7|29556.7|2
1653603080000|2022-05-26 22:11:20|29648.5|29557.5|29649|29558|29649|29558|29648.5|29557.5|2
1653603090000|2022-05-26 22:11:30|29648.9|29557.9|29652.5|29561.5|29652.5|29561.5|29648.6|29557.6|5
1653603100000|2022-05-26 22:11:40|29652.7|29561.7|29652|29561|29652.7|29561.7|29652|29561|8
1653603110000|2022-05-26 22:11:50|29651.2|29560.2|29651.8|29560.8|29654.6|29563.6|29651.2|29560.2|7
1653603120000|2022-05-26 22:12:00|29651.9|29560.9|29651.2|29560.2|29653.7|29562.7|29649|29558|18
1653603130000|2022-05-26 22:12:10|29653.4|29562.4|29651.9|29560.9|29653.5|29562.5|29650.9|29559.9|20
1653603140000|2022-05-26 22:12:20|29653.2|29562.2|29651.5|29560.5|29653.2|29562.2|29649.8|29558.8|26
1653603150000|2022-05-26 22:12:30|29651.2|29560.2|29651.5|29560.5|29653.7|29562.7|29649.9|29558.9|17
1653603160000|2022-05-26 22:12:40|29651.2|29560.2|29651.5|29560.5|29651.5|29560.5|29651.2|29560.2|17
1653603170000|2022-05-26 22:12:50|29651.9|29560.9|29651.4|29560.4|29654.2|29563.2|29651.4|29560.4|11
1653603180000|2022-05-26 22:13:00|29651.5|29560.5|29652.5|29561.5|29652.5|29561.5|29651.5|29560.5|7
1653603190000|2022-05-26 22:13:10|29651.8|29560.8|29647.8|29556.8|29654.6|29563.6|29647.8|29556.8|20
1653603200000|2022-05-26 22:13:20|29649.1|29558.1|29651.8|29560.8|29651.9|29560.9|29647.7|29556.7|32
1653603210000|2022-05-26 22:13:30|29651.6|29560.6|29651.6|29560.6|29652.1|29561.1|29651|29560|20
1653603220000|2022-05-26 22:13:40|29651.7|29560.7|29653.7|29562.7|29653.7|29562.7|29649.4|29558.4|17
1653603230000|2022-05-26 22:13:50|29654|29563|29652.6|29561.6|29657.4|29566.4|29649.9|29558.9|23
1653603240000|2022-05-26 22:14:00|29653.2|29562.2|29655.7|29564.7|29655.7|29564.7|29652.2|29561.2|22
1653603250000|2022-05-26 22:14:10|29654.7|29563.7|29654.7|29563.7|29655.7|29564.7|29651.8|29560.8|16
1653603260000|2022-05-26 22:14:20|29655.7|29564.7|29654.1|29563.1|29656|29565|29653|29562|20
1653603270000|2022-05-26 22:14:30|29654.5|29563.5|29654.8|29563.8|29655|29564|29654.4|29563.4|11
1653603280000|2022-05-26 22:14:40|29656.1|29565.1|29662.2|29571.2|29662.2|29571.2|29656.1|29565.1|9
1653603290000|2022-05-26 22:14:50|29660.1|29569.1|29674.4|29583.4|29674.6|29583.6|29658.9|29567.9|25
1653603300000|2022-05-26 22:15:00|29674.9|29583.9|29660.5|29569.5|29676.6|29585.6|29658.5|29567.5|34
1653603310000|2022-05-26 22:15:10|29659.2|29568.2|29662.4|29571.4|29665.2|29574.2|29658.3|29567.3|30
1653603320000|2022-05-26 22:15:20|29660.3|29569.3|29664|29573|29664|29573|29658.6|29567.6|23
1653603330000|2022-05-26 22:15:30|29664.1|29573.1|29665.4|29574.4|29666|29575|29657.2|29566.2|27
1653603340000|2022-05-26 22:15:40|29666|29575|29669.9|29578.9|29669.9|29578.9|29662.3|29571.3|25
1653603350000|2022-05-26 22:15:50|29669.6|29578.6|29668.1|29577.1|29670.5|29579.5|29667.8|29576.8|27
1653603360000|2022-05-26 22:16:00|29666.2|29575.2|29663.3|29572.3|29666.2|29575.2|29660.7|29569.7|25
1653603370000|2022-05-26 22:16:10|29664.7|29573.7|29659|29568|29664.7|29573.7|29659|29568|27
1653603380000|2022-05-26 22:16:20|29656.8|29565.8|29656.9|29565.9|29657.5|29566.5|29656.6|29565.6|19
1653603390000|2022-05-26 22:16:30|29657|29566|29657.1|29566.1|29657.5|29566.5|29656.7|29565.7|22
1653603400000|2022-05-26 22:16:40|29656.9|29565.9|29655.1|29564.1|29657.9|29566.9|29653.4|29562.4|19
1653603410000|2022-05-26 22:16:50|29653.6|29562.6|29657.4|29566.4|29660.3|29569.3|29651.1|29560.1|27
1653603420000|2022-05-26 22:17:00|29659.1|29568.1|29661.3|29570.3|29662.6|29571.6|29659.1|29568.1|17
1653603430000|2022-05-26 22:17:10|29662.8|29571.8|29658.9|29567.9|29664.6|29573.6|29658.9|29567.9|22
1653603440000|2022-05-26 22:17:20|29659|29568|29662.5|29571.5|29663.6|29572.6|29658.9|29567.9|15
1653603450000|2022-05-26 22:17:30|29663.6|29572.6|29659.5|29568.5|29663.6|29572.6|29659.1|29568.1|9
1653603460000|2022-05-26 22:17:40|29659.2|29568.2|29659.5|29568.5|29660.6|29569.6|29659.2|29568.2|9
1653603470000|2022-05-26 22:17:50|29659.9|29568.9|29659.9|29568.9|29659.9|29568.9|29659.5|29568.5|3
1653603480000|2022-05-26 22:18:00|29659.5|29568.5|29659.6|29568.6|29659.9|29568.9|29659.5|29568.5|4
1653603490000|2022-05-26 22:18:10|29657.6|29566.6|29658.9|29567.9|29658.9|29567.9|29654.9|29563.9|11
1653603500000|2022-05-26 22:18:20|29659.2|29568.2|29656.1|29565.1|29659.2|29568.2|29656.1|29565.1|21
1653603510000|2022-05-26 22:18:30|29657.5|29566.5|29651.4|29560.4|29657.5|29566.5|29650.4|29559.4|9
1653603520000|2022-05-26 22:18:40|29652|29561|29669.1|29578.1|29669.4|29578.4|29651.9|29560.9|24
1653603530000|2022-05-26 22:18:50|29669.8|29578.8|29669.9|29578.9|29670.3|29579.3|29667.9|29576.9|28
1653603540000|2022-05-26 22:19:00|29670.9|29579.9|29680.6|29589.6|29680.9|29589.9|29669.9|29578.9|28
1653603550000|2022-05-26 22:19:10|29682.2|29591.2|29678.5|29587.5|29682.2|29591.2|29677.8|29586.8|27
1653603560000|2022-05-26 22:19:20|29678.1|29587.1|29673.6|29582.6|29680.3|29589.3|29669|29578|30
1653603570000|2022-05-26 22:19:30|29673.7|29582.7|29673.2|29582.2|29674|29583|29670.6|29579.6|28
1653603580000|2022-05-26 22:19:40|29673.1|29582.1|29672.6|29581.6|29674|29583|29672|29581|24
1653603590000|2022-05-26 22:19:50|29673.2|29582.2|29656.8|29565.8|29673.2|29582.2|29656.7|29565.7|26
1653603600000|2022-05-26 22:20:00|29656.4|29565.4|29653.3|29562.3|29661.1|29570.1|29653.3|29562.3|25
1653603610000|2022-05-26 22:20:10|29653.5|29562.5|29649.1|29558.1|29653.8|29562.8|29648|29557|29
1653603620000|2022-05-26 22:20:20|29649.7|29558.7|29650.5|29559.5|29650.9|29559.9|29648.9|29557.9|18
1653603630000|2022-05-26 22:20:30|29650|29559|29654.5|29563.5|29656.3|29565.3|29649|29558|24
1653603640000|2022-05-26 22:20:40|29655.8|29564.8|29650.1|29559.1|29655.8|29564.8|29649.1|29558.1|27
1653603650000|2022-05-26 22:20:50|29649.7|29558.7|29649.7|29558.7|29650.1|29559.1|29648.2|29557.2|18
1653603660000|2022-05-26 22:21:00|29650.1|29559.1|29649.3|29558.3|29652.8|29561.8|29648.1|29557.1|19
1653603670000|2022-05-26 22:21:10|29649.4|29558.4|29650.1|29559.1|29650.1|29559.1|29649.4|29558.4|6
1653603680000|2022-05-26 22:21:20|29649.9|29558.9|29647.7|29556.7|29649.9|29558.9|29647.7|29556.7|5
1653603690000|2022-05-26 22:21:30|29645.4|29554.4|29633.4|29542.4|29645.4|29554.4|29633.4|29542.4|6
1653603700000|2022-05-26 22:21:40|29630.5|29539.5|29645.3|29554.3|29645.3|29554.3|29627.7|29536.7|18
1653603710000|2022-05-26 22:21:50|29645.4|29554.4|29644.6|29553.6|29645.9|29554.9|29644.6|29553.6|19
1653603720000|2022-05-26 22:22:00|29650.3|29559.3|29652.7|29561.7|29653.5|29562.5|29648.7|29557.7|27
1653603730000|2022-05-26 22:22:10|29652.5|29561.5|29661.5|29570.5|29661.9|29570.9|29652.4|29561.4|21
1653603740000|2022-05-26 22:22:20|29662.2|29571.2|29658.2|29567.2|29664.7|29573.7|29657.2|29566.2|20
1653603750000|2022-05-26 22:22:30|29657.1|29566.1|29656.7|29565.7|29658.6|29567.6|29653.4|29562.4|30
1653603760000|2022-05-26 22:22:40|29658.9|29567.9|29658.3|29567.3|29659.4|29568.4|29656.7|29565.7|21
1653603770000|2022-05-26 22:22:50|29655.8|29564.8|29643.7|29552.7|29656.3|29565.3|29643.1|29552.1|28
1653603780000|2022-05-26 22:23:00|29644.7|29553.7|29643.3|29552.3|29645.6|29554.6|29643.3|29552.3|20
1653603790000|2022-05-26 22:23:10|29644.6|29553.6|29651|29560|29652.1|29561.1|29644.6|29553.6|27
1653603800000|2022-05-26 22:23:20|29651.2|29560.2|29642.4|29551.4|29651.3|29560.3|29642|29551|23
1653603810000|2022-05-26 22:23:30|29642|29551|29643.4|29552.4|29643.5|29552.5|29642|29551|13
1653603820000|2022-05-26 22:23:40|29643.2|29552.2|29641|29550|29643.4|29552.4|29640.4|29549.4|14
1653603830000|2022-05-26 22:23:50|29640.8|29549.8|29641|29550|29641|29550|29640.7|29549.7|7
1653603840000|2022-05-26 22:24:00|29642.7|29551.7|29642.5|29551.5|29642.7|29551.7|29639.6|29548.6|15
1653603850000|2022-05-26 22:24:10|29642.6|29551.6|29655|29564|29655|29564|29642.6|29551.6|35
1653603860000|2022-05-26 22:24:20|29653.1|29562.1|29655.6|29564.6|29656.8|29565.8|29653.1|29562.1|26
1653603870000|2022-05-26 22:24:30|29655|29564|29654.3|29563.3|29655|29564|29653.3|29562.3|30
1653603880000|2022-05-26 22:24:40|29654.5|29563.5|29660.4|29569.4|29660.4|29569.4|29654.5|29563.5|32
1653603890000|2022-05-26 22:24:50|29661.2|29570.2|29662|29571|29662.1|29571.1|29660.4|29569.4|8
1653603900000|2022-05-26 22:25:00|29662.4|29571.4|29656.4|29565.4|29663.5|29572.5|29656.4|29565.4|26
1653603910000|2022-05-26 22:25:10|29657.2|29566.2|29656.1|29565.1|29658.4|29567.4|29656.1|29565.1|19
1653603920000|2022-05-26 22:25:20|29654.3|29563.3|29655.7|29564.7|29656.9|29565.9|29654.2|29563.2|16
1653603930000|2022-05-26 22:25:30|29657.2|29566.2|29645.5|29554.5|29660.3|29569.3|29645.5|29554.5|10
1653603950000|2022-05-26 22:25:50|29639.5|29548.5|29633.4|29542.4|29639.5|29548.5|29633.4|29542.4|3
1653603970000|2022-05-26 22:26:10|29631.7|29540.7|29632.4|29541.4|29632.4|29541.4|29631.7|29540.7|2
1653603980000|2022-05-26 22:26:20|29633.4|29542.4|29633.4|29542.4|29637.6|29546.6|29633.4|29542.4|7
1653603990000|2022-05-26 22:26:30|29630.9|29539.9|29633.4|29542.4|29633.4|29542.4|29630.9|29539.9|2
1653604000000|2022-05-26 22:26:40|29630.9|29539.9|29627.6|29536.6|29633.4|29542.4|29627.6|29536.6|5
1653604010000|2022-05-26 22:26:50|29625.2|29534.2|29627.6|29536.6|29627.6|29536.6|29621.4|29530.4|6
1653604020000|2022-05-26 22:27:00|29626.8|29535.8|29626|29535|29626.8|29535.8|29626|29535|2
1653604030000|2022-05-26 22:27:10|29623.3|29532.3|29609.8|29518.8|29623.3|29532.3|29609.8|29518.8|4
1653604040000|2022-05-26 22:27:20|29613.8|29522.8|29614.3|29523.3|29615.2|29524.2|29613.8|29522.8|7
1653604050000|2022-05-26 22:27:30|29614.2|29523.2|29611|29520|29614.3|29523.3|29611|29520|17
1653604060000|2022-05-26 22:27:40|29613.2|29522.2|29612.7|29521.7|29613.2|29522.2|29611.6|29520.6|10
1653604070000|2022-05-26 22:27:50|29612.1|29521.1|29612.8|29521.8|29613.6|29522.6|29609.3|29518.3|17
1653604080000|2022-05-26 22:28:00|29612.9|29521.9|29614.9|29523.9|29616.7|29525.7|29611.7|29520.7|16
1653604090000|2022-05-26 22:28:10|29615.2|29524.2|29613.4|29522.4|29616|29525|29613.1|29522.1|11
1653604100000|2022-05-26 22:28:20|29613.9|29522.9|29624.8|29533.8|29624.8|29533.8|29613.7|29522.7|18
1653604110000|2022-05-26 22:28:30|29625.1|29534.1|29627.5|29536.5|29629.2|29538.2|29625.1|29534.1|29
1653604120000|2022-05-26 22:28:40|29627.3|29536.3|29626.2|29535.2|29638.5|29547.5|29626.2|29535.2|26
1653604130000|2022-05-26 22:28:50|29628.1|29537.1|29625|29534|29629.8|29538.8|29625|29534|19
1653604140000|2022-05-26 22:29:00|29625.5|29534.5|29616.1|29525.1|29627.3|29536.3|29616.1|29525.1|21
1653604150000|2022-05-26 22:29:10|29614.3|29523.3|29620.4|29529.4|29620.4|29529.4|29614.3|29523.3|6
1653604160000|2022-05-26 22:29:20|29620.1|29529.1|29620.1|29529.1|29620.4|29529.4|29620.1|29529.1|3
1653604170000|2022-05-26 22:29:30|29620.4|29529.4|29621.9|29530.9|29622.8|29531.8|29620.4|29529.4|4
1653604180000|2022-05-26 22:29:40|29620.4|29529.4|29604.9|29513.9|29620.4|29529.4|29604.9|29513.9|6
1653604190000|2022-05-26 22:29:50|29603.5|29512.5|29606.6|29515.6|29607.1|29516.1|29603.5|29512.5|7
1653604200000|2022-05-26 22:30:00|29607|29516|29607.2|29516.2|29612|29521|29606.4|29515.4|14
1653604210000|2022-05-26 22:30:10|29608.3|29517.3|29608.3|29517.3|29608.3|29517.3|29607.2|29516.2|7
1653604230000|2022-05-26 22:30:30|29608.7|29517.7|29613.2|29522.2|29613.4|29522.4|29608.7|29517.7|12
1653604240000|2022-05-26 22:30:40|29613.5|29522.5|29621.2|29530.2|29621.9|29530.9|29613.5|29522.5|30
1653604250000|2022-05-26 22:30:50|29621.6|29530.6|29618.8|29527.8|29621.6|29530.6|29616.8|29525.8|23
1653604260000|2022-05-26 22:31:00|29619|29528|29621.4|29530.4|29621.4|29530.4|29617.4|29526.4|22
1653604270000|2022-05-26 22:31:10|29621.5|29530.5|29622.2|29531.2|29623.5|29532.5|29619.7|29528.7|26
1653604280000|2022-05-26 22:31:20|29621|29530|29621.9|29530.9|29624.6|29533.6|29621|29530|22
1653604290000|2022-05-26 22:31:30|29622|29531|29626.4|29535.4|29626.4|29535.4|29622|29531|17
1653604300000|2022-05-26 22:31:40|29626.6|29535.6|29628.1|29537.1|29628.6|29537.6|29625.1|29534.1|15
1653604310000|2022-05-26 22:31:50|29628.2|29537.2|29624.1|29533.1|29628.7|29537.7|29622.4|29531.4|24
1653604320000|2022-05-26 22:32:00|29624.3|29533.3|29628.3|29537.3|29628.3|29537.3|29624|29533|21
1653604330000|2022-05-26 22:32:10|29625.3|29534.3|29625.3|29534.3|29628.5|29537.5|29624.3|29533.3|15
1653604340000|2022-05-26 22:32:20|29624.2|29533.2|29627|29536|29627.7|29536.7|29624.2|29533.2|8
1653604350000|2022-05-26 22:32:30|29626.6|29535.6|29628|29537|29628.6|29537.6|29624.9|29533.9|20
1653604360000|2022-05-26 22:32:40|29627.5|29536.5|29624.1|29533.1|29627.6|29536.6|29623.9|29532.9|13
1653604370000|2022-05-26 22:32:50|29624.2|29533.2|29629.4|29538.4|29629.4|29538.4|29624.2|29533.2|12
1653604380000|2022-05-26 22:33:00|29629.6|29538.6|29628.6|29537.6|29629.6|29538.6|29626.9|29535.9|22
1653604390000|2022-05-26 22:33:10|29627.8|29536.8|29621.2|29530.2|29627.8|29536.8|29618.6|29527.6|15
1653604400000|2022-05-26 22:33:20|29620.8|29529.8|29611|29520|29620.8|29529.8|29611|29520|18
1653604420000|2022-05-26 22:33:40|29608|29517|29604.9|29513.9|29608|29517|29604.9|29513.9|4
1653604460000|2022-05-26 22:34:20|29597.1|29506.1|29592.2|29501.2|29597.1|29506.1|29592.2|29501.2|2
1653604470000|2022-05-26 22:34:30|29592.1|29501.1|29588.1|29497.1|29592.1|29501.1|29588.1|29497.1|4
1653604480000|2022-05-26 22:34:40|29587.7|29496.7|29584.3|29493.3|29587.7|29496.7|29584.3|29493.3|2
1653604490000|2022-05-26 22:34:50|29584.1|29493.1|29574.3|29483.3|29584.1|29493.1|29574.3|29483.3|6
1653604500000|2022-05-26 22:35:00|29575.3|29484.3|29572.9|29481.9|29580|29489|29572.9|29481.9|14
1653604510000|2022-05-26 22:35:10|29568.7|29477.7|29572.9|29481.9|29572.9|29481.9|29564.7|29473.7|10
1653604520000|2022-05-26 22:35:20|29567.2|29476.2|29562.8|29471.8|29567.2|29476.2|29558.9|29467.9|24
1653604530000|2022-05-26 22:35:30|29561.3|29470.3|29553.5|29462.5|29562.8|29471.8|29553.3|29462.3|14
1653604540000|2022-05-26 22:35:40|29553.9|29462.9|29549.8|29458.8|29553.9|29462.9|29549|29458|16
1653604550000|2022-05-26 22:35:50|29551.4|29460.4|29550.8|29459.8|29551.4|29460.4|29549.1|29458.1|16
1653604560000|2022-05-26 22:36:00|29551|29460|29550.9|29459.9|29552.3|29461.3|29550.6|29459.6|10
1653604570000|2022-05-26 22:36:10|29551|29460|29555.9|29464.9|29556.7|29465.7|29551|29460|6
1653604580000|2022-05-26 22:36:20|29556.7|29465.7|29559.4|29468.4|29559.7|29468.7|29554.6|29463.6|21
1653604590000|2022-05-26 22:36:30|29559.5|29468.5|29563.2|29472.2|29566.3|29475.3|29559|29468|22
1653604600000|2022-05-26 22:36:40|29564.3|29473.3|29564.6|29473.6|29565.3|29474.3|29564|29473|17
1653604610000|2022-05-26 22:36:50|29565.3|29474.3|29558.6|29467.6|29565.3|29474.3|29555.9|29464.9|21
1653604620000|2022-05-26 22:37:00|29557.4|29466.4|29558.8|29467.8|29559.3|29468.3|29557.4|29466.4|15
1653604630000|2022-05-26 22:37:10|29557.5|29466.5|29559.3|29468.3|29559.5|29468.5|29556.9|29465.9|23
1653604640000|2022-05-26 22:37:20|29559.7|29468.7|29561.1|29470.1|29562.2|29471.2|29559.1|29468.1|14
1653604650000|2022-05-26 22:37:30|29562.9|29471.9|29562.7|29471.7|29564.8|29473.8|29558.6|29467.6|27
1653604660000|2022-05-26 22:37:40|29561.7|29470.7|29562.5|29471.5|29563.8|29472.8|29561.7|29470.7|27
1653604670000|2022-05-26 22:37:50|29562.4|29471.4|29562.9|29471.9|29565|29474|29562.4|29471.4|20
1653604680000|2022-05-26 22:38:00|29562.6|29471.6|29558.4|29467.4|29565.1|29474.1|29558.4|29467.4|7
1653604690000|2022-05-26 22:38:10|29552.7|29461.7|29548.4|29457.4|29552.7|29461.7|29548.3|29457.3|10
1653604700000|2022-05-26 22:38:20|29548.3|29457.3|29546.7|29455.7|29555.3|29464.3|29546.7|29455.7|19
1653604710000|2022-05-26 22:38:30|29547.4|29456.4|29548.7|29457.7|29548.7|29457.7|29546.8|29455.8|15
1653604720000|2022-05-26 22:38:40|29548|29457|29548.5|29457.5|29548.7|29457.7|29547.2|29456.2|6
1653604730000|2022-05-26 22:38:50|29547.8|29456.8|29546.7|29455.7|29548.7|29457.7|29546.7|29455.7|6
1653604740000|2022-05-26 22:39:00|29546.1|29455.1|29544.6|29453.6|29546.1|29455.1|29540.1|29449.1|10
1653604750000|2022-05-26 22:39:10|29544.3|29453.3|29547.8|29456.8|29547.8|29456.8|29539.8|29448.8|19
1653604760000|2022-05-26 22:39:20|29546|29455|29543.7|29452.7|29546|29455|29542|29451|11
1653604770000|2022-05-26 22:39:30|29545|29454|29543.2|29452.2|29545|29454|29542|29451|19
1653604780000|2022-05-26 22:39:40|29541.9|29450.9|29537.6|29446.6|29543.2|29452.2|29536.6|29445.6|17
1653604790000|2022-05-26 22:39:50|29538|29447|29538.4|29447.4|29538.6|29447.6|29537.6|29446.6|10
1653604800000|2022-05-26 22:40:00|29538.6|29447.6|29539.7|29448.7|29543.9|29452.9|29538.4|29447.4|17
1653604810000|2022-05-26 22:40:10|29539.8|29448.8|29541.9|29450.9|29542.7|29451.7|29538.6|29447.6|15
1653604820000|2022-05-26 22:40:20|29539.6|29448.6|29535.3|29444.3|29539.6|29448.6|29535.3|29444.3|11
1653604830000|2022-05-26 22:40:30|29532.1|29441.1|29530|29439|29535.3|29444.3|29527.6|29436.6|7
1653604840000|2022-05-26 22:40:40|29530.3|29439.3|29536.6|29445.6|29536.6|29445.6|29530.3|29439.3|7
1653604850000|2022-05-26 22:40:50|29535.3|29444.3|29536.4|29445.4|29536.9|29445.9|29535.3|29444.3|14
1653604860000|2022-05-26 22:41:00|29534.7|29443.7|29537.5|29446.5|29538.7|29447.7|29530.5|29439.5|20
1653604870000|2022-05-26 22:41:10|29536.3|29445.3|29535.3|29444.3|29536.3|29445.3|29531.6|29440.6|25
1653604880000|2022-05-26 22:41:20|29535.2|29444.2|29534.3|29443.3|29536.1|29445.1|29531.1|29440.1|24
1653604890000|2022-05-26 22:41:30|29536.1|29445.1|29540.1|29449.1|29540.1|29449.1|29533.7|29442.7|28
1653604900000|2022-05-26 22:41:40|29538.2|29447.2|29534.4|29443.4|29538.2|29447.2|29534.4|29443.4|13
1653604910000|2022-05-26 22:41:50|29534.5|29443.5|29536.2|29445.2|29537.7|29446.7|29534.5|29443.5|10
1653604920000|2022-05-26 22:42:00|29536|29445|29536|29445|29536.2|29445.2|29535.7|29444.7|13
1653604930000|2022-05-26 22:42:10|29535.7|29444.7|29538.7|29447.7|29539.5|29448.5|29535.3|29444.3|21
1653604940000|2022-05-26 22:42:20|29539.2|29448.2|29554.8|29463.8|29556|29465|29538.3|29447.3|32
1653604950000|2022-05-26 22:42:30|29551.9|29460.9|29546.1|29455.1|29553.8|29462.8|29546.1|29455.1|8
1653604960000|2022-05-26 22:42:40|29546.7|29455.7|29546.6|29455.6|29546.7|29455.7|29546.6|29455.6|2
1653604970000|2022-05-26 22:42:50|29546.5|29455.5|29549.4|29458.4|29549.4|29458.4|29546.1|29455.1|8
1653604980000|2022-05-26 22:43:00|29550|29459|29546.1|29455.1|29550|29459|29539.9|29448.9|15
1653604990000|2022-05-26 22:43:10|29546.2|29455.2|29546.8|29455.8|29553.6|29462.6|29545.7|29454.7|21
1653605000000|2022-05-26 22:43:20|29546.3|29455.3|29549.4|29458.4|29549.4|29458.4|29544.5|29453.5|9
1653605010000|2022-05-26 22:43:30|29549.6|29458.6|29548|29457|29549.9|29458.9|29545|29454|19
1653605020000|2022-05-26 22:43:40|29548.1|29457.1|29551.6|29460.6|29551.6|29460.6|29546.3|29455.3|19
1653605030000|2022-05-26 22:43:50|29551.2|29460.2|29550.2|29459.2|29552.9|29461.9|29548.1|29457.1|18
1653605040000|2022-05-26 22:44:00|29548|29457|29551|29460|29551|29460|29548|29457|5
1653605050000|2022-05-26 22:44:10|29550.5|29459.5|29551.8|29460.8|29553.8|29462.8|29550.5|29459.5|8
1653605060000|2022-05-26 22:44:20|29551.3|29460.3|29551.3|29460.3|29551.8|29460.8|29550.6|29459.6|11
1653605070000|2022-05-26 22:44:30|29551.1|29460.1|29548.4|29457.4|29551.1|29460.1|29548.3|29457.3|12
1653605080000|2022-05-26 22:44:40|29548.5|29457.5|29552.2|29461.2|29552.2|29461.2|29548.5|29457.5|3
1653605090000|2022-05-26 22:44:50|29552.5|29461.5|29550.1|29459.1|29554.8|29463.8|29548.9|29457.9|18
1653605100000|2022-05-26 22:45:00|29550.2|29459.2|29551.8|29460.8|29554.5|29463.5|29547.2|29456.2|16
1653605110000|2022-05-26 22:45:10|29553.2|29462.2|29553.2|29462.2|29553.2|29462.2|29553.2|29462.2|1
1653605120000|2022-05-26 22:45:20|29552.3|29461.3|29548.2|29457.2|29552.4|29461.4|29548.2|29457.2|10
1653605130000|2022-05-26 22:45:30|29548.7|29457.7|29547.8|29456.8|29548.8|29457.8|29546.9|29455.9|17
1653605140000|2022-05-26 22:45:40|29548.5|29457.5|29555|29464|29555|29464|29547.4|29456.4|31
1653605150000|2022-05-26 22:45:50|29555.4|29464.4|29563.6|29472.6|29563.6|29472.6|29552.9|29461.9|27
1653605160000|2022-05-26 22:46:00|29563.5|29472.5|29568.8|29477.8|29571.3|29480.3|29561.8|29470.8|30
1653605170000|2022-05-26 22:46:10|29568|29477|29564.1|29473.1|29569.4|29478.4|29562.9|29471.9|22
1653605180000|2022-05-26 22:46:20|29566.8|29475.8|29561.6|29470.6|29568.9|29477.9|29550.6|29459.6|20
1653605190000|2022-05-26 22:46:30|29562.2|29471.2|29566.4|29475.4|29567.7|29476.7|29560|29469|21
1653605200000|2022-05-26 22:46:40|29566.1|29475.1|29567.2|29476.2|29568|29477|29559.7|29468.7|27
1653605210000|2022-05-26 22:46:50|29566.2|29475.2|29566.7|29475.7|29567.2|29476.2|29563.5|29472.5|24
1653605220000|2022-05-26 22:47:00|29566.5|29475.5|29564.6|29473.6|29567.8|29476.8|29564.4|29473.4|17
1653605230000|2022-05-26 22:47:10|29564.8|29473.8|29568.6|29477.6|29570.3|29479.3|29564.8|29473.8|32
1653605240000|2022-05-26 22:47:20|29568.7|29477.7|29568.9|29477.9|29569.1|29478.1|29566.5|29475.5|26
1653605250000|2022-05-26 22:47:30|29568.6|29477.6|29565.9|29474.9|29568.7|29477.7|29565.9|29474.9|15
1653605260000|2022-05-26 22:47:40|29567.3|29476.3|29546.7|29455.7|29567.4|29476.4|29545.2|29454.2|20
1653605270000|2022-05-26 22:47:50|29545.8|29454.8|29546.9|29455.9|29547.1|29456.1|29545.2|29454.2|11
1653605280000|2022-05-26 22:48:00|29546.6|29455.6|29547.3|29456.3|29547.3|29456.3|29546.6|29455.6|2
1653605290000|2022-05-26 22:48:10|29546.1|29455.1|29532.5|29441.5|29546.1|29455.1|29532.5|29441.5|7
1653605300000|2022-05-26 22:48:20|29535.7|29444.7|29537.2|29446.2|29537.2|29446.2|29532.8|29441.8|14
1653605310000|2022-05-26 22:48:30|29535.6|29444.6|29534|29443|29535.6|29444.6|29534|29443|2
1653605320000|2022-05-26 22:48:40|29529.2|29438.2|29524.1|29433.1|29530|29439|29521.6|29430.6|7
1653605330000|2022-05-26 22:48:50|29524.3|29433.3|29529.9|29438.9|29530|29439|29524.2|29433.2|14
1653605340000|2022-05-26 22:49:00|29530|29439|29528.5|29437.5|29531.4|29440.4|29528.3|29437.3|28
1653605350000|2022-05-26 22:49:10|29530.5|29439.5|29534.4|29443.4|29536.4|29445.4|29528.6|29437.6|28
1653605360000|2022-05-26 22:49:20|29535|29444|29530.3|29439.3|29536.2|29445.2|29530.1|29439.1|25
1653605370000|2022-05-26 22:49:30|29531.3|29440.3|29522.5|29431.5|29531.3|29440.3|29521.8|29430.8|20
1653605380000|2022-05-26 22:49:40|29522.7|29431.7|29517.7|29426.7|29522.7|29431.7|29517.7|29426.7|9
1653605400000|2022-05-26 22:50:00|29516.2|29425.2|29517.7|29426.7|29518.9|29427.9|29514|29423|7
1653605410000|2022-05-26 22:50:10|29518.7|29427.7|29520.5|29429.5|29522.4|29431.4|29518.7|29427.7|23
1653605420000|2022-05-26 22:50:20|29520.3|29429.3|29517.7|29426.7|29524.1|29433.1|29517.7|29426.7|16
1653605430000|2022-05-26 22:50:30|29515.1|29424.1|29517.2|29426.2|29517.4|29426.4|29513.1|29422.1|13
1653605440000|2022-05-26 22:50:40|29517|29426|29521.3|29430.3|29522.8|29431.8|29512.3|29421.3|20
1653605450000|2022-05-26 22:50:50|29520.9|29429.9|29514.1|29423.1|29521.1|29430.1|29514.1|29423.1|21
1653605460000|2022-05-26 22:51:00|29514.9|29423.9|29530.1|29439.1|29530.1|29439.1|29513.9|29422.9|29
1653605470000|2022-05-26 22:51:10|29530.5|29439.5|29529.5|29438.5|29535.5|29444.5|29528.1|29437.1|30
1653605480000|2022-05-26 22:51:20|29530.6|29439.6|29526.9|29435.9|29532.6|29441.6|29526.8|29435.8|33
1653605490000|2022-05-26 22:51:30|29526.8|29435.8|29525.6|29434.6|29527.6|29436.6|29524.8|29433.8|18
1653605500000|2022-05-26 22:51:40|29525.4|29434.4|29526.1|29435.1|29526.1|29435.1|29525.2|29434.2|17
1653605510000|2022-05-26 22:51:50|29525.7|29434.7|29531.1|29440.1|29533|29442|29525.6|29434.6|29
1653605520000|2022-05-26 22:52:00|29531.3|29440.3|29525.9|29434.9|29533.6|29442.6|29525.6|29434.6|24
1653605530000|2022-05-26 22:52:10|29525.6|29434.6|29530.1|29439.1|29534.3|29443.3|29525.5|29434.5|16
1653605540000|2022-05-26 22:52:20|29530.2|29439.2|29529.5|29438.5|29533|29442|29529.5|29438.5|32
1653605550000|2022-05-26 22:52:30|29529.6|29438.6|29521.2|29430.2|29530.9|29439.9|29520.7|29429.7|26
1653605560000|2022-05-26 22:52:40|29521.4|29430.4|29520.1|29429.1|29524|29433|29520.1|29429.1|5
1653605570000|2022-05-26 22:52:50|29520.2|29429.2|29525.9|29434.9|29526.9|29435.9|29520.2|29429.2|15
1653605580000|2022-05-26 22:53:00|29526.3|29435.3|29520.2|29429.2|29526.3|29435.3|29520.2|29429.2|15
1653605590000|2022-05-26 22:53:10|29520.4|29429.4|29520|29429|29523.7|29432.7|29519.9|29428.9|12
1653605600000|2022-05-26 22:53:20|29519.1|29428.1|29527.1|29436.1|29528.7|29437.7|29519.1|29428.1|16
1653605610000|2022-05-26 22:53:30|29528.8|29437.8|29527.9|29436.9|29530.5|29439.5|29526.5|29435.5|18
1653605620000|2022-05-26 22:53:40|29527.7|29436.7|29524.3|29433.3|29528.4|29437.4|29521.5|29430.5|20
1653605630000|2022-05-26 22:53:50|29523.8|29432.8|29523.9|29432.9|29524.3|29433.3|29523.8|29432.8|8
1653605640000|2022-05-26 22:54:00|29523.8|29432.8|29540.3|29449.3|29540.3|29449.3|29523.8|29432.8|18
1653605650000|2022-05-26 22:54:10|29540.5|29449.5|29538.5|29447.5|29541.2|29450.2|29536.8|29445.8|32
1653605660000|2022-05-26 22:54:20|29538.9|29447.9|29535.1|29444.1|29538.9|29447.9|29533.6|29442.6|26
1653605670000|2022-05-26 22:54:30|29539|29448|29536.5|29445.5|29539|29448|29535.6|29444.6|36
1653605680000|2022-05-26 22:54:40|29537|29446|29530.7|29439.7|29537.1|29446.1|29526.5|29435.5|19
1653605690000|2022-05-26 22:54:50|29528.8|29437.8|29523.2|29432.2|29528.8|29437.8|29522.4|29431.4|16
1653605700000|2022-05-26 22:55:00|29524.3|29433.3|29525.8|29434.8|29526.2|29435.2|29521.1|29430.1|23
1653605710000|2022-05-26 22:55:10|29524.6|29433.6|29525.3|29434.3|29526.4|29435.4|29524.2|29433.2|13
1653605720000|2022-05-26 22:55:20|29525.4|29434.4|29524.6|29433.6|29526.8|29435.8|29524.3|29433.3|14
1653605730000|2022-05-26 22:55:30|29524.2|29433.2|29525|29434|29525|29434|29522.8|29431.8|10
1653605740000|2022-05-26 22:55:40|29523.7|29432.7|29523|29432|29524.3|29433.3|29521.7|29430.7|14
1653605750000|2022-05-26 22:55:50|29522.4|29431.4|29521.8|29430.8|29523|29432|29521.6|29430.6|10
1653605760000|2022-05-26 22:56:00|29521.7|29430.7|29530.4|29439.4|29533.3|29442.3|29519.6|29428.6|13
1653605770000|2022-05-26 22:56:10|29527.7|29436.7|29524.3|29433.3|29530.3|29439.3|29523.1|29432.1|15
1653605780000|2022-05-26 22:56:20|29526.6|29435.6|29525.9|29434.9|29527.1|29436.1|29525.1|29434.1|10
1653605790000|2022-05-26 22:56:30|29526.4|29435.4|29522.6|29431.6|29526.6|29435.6|29522.6|29431.6|12
1653605800000|2022-05-26 22:56:40|29522.5|29431.5|29512.3|29421.3|29522.5|29431.5|29512.3|29421.3|9
1653605810000|2022-05-26 22:56:50|29512.4|29421.4|29511.1|29420.1|29512.4|29421.4|29511.1|29420.1|4
1653605820000|2022-05-26 22:57:00|29513.1|29422.1|29511.8|29420.8|29513.1|29422.1|29511.2|29420.2|13
1653605830000|2022-05-26 22:57:10|29513.3|29422.3|29511.8|29420.8|29513.3|29422.3|29511.5|29420.5|10
1653605840000|2022-05-26 22:57:20|29511.6|29420.6|29512.5|29421.5|29513|29422|29511.4|29420.4|8
1653605850000|2022-05-26 22:57:30|29512.8|29421.8|29512.8|29421.8|29515.9|29424.9|29512.4|29421.4|14
1653605860000|2022-05-26 22:57:40|29512.9|29421.9|29515.6|29424.6|29516.1|29425.1|29512.9|29421.9|14
1653605880000|2022-05-26 22:58:00|29516.1|29425.1|29516.3|29425.3|29516.3|29425.3|29514.4|29423.4|17
1653605890000|2022-05-26 22:58:10|29517|29426|29518.4|29427.4|29519|29428|29515.7|29424.7|13
1653605900000|2022-05-26 22:58:20|29518.7|29427.7|29530.4|29439.4|29534.1|29443.1|29518.7|29427.7|11
1653605910000|2022-05-26 22:58:30|29531.8|29440.8|29544.4|29453.4|29544.5|29453.5|29528.9|29437.9|27
1653605920000|2022-05-26 22:58:40|29544.2|29453.2|29543.7|29452.7|29544.7|29453.7|29543.3|29452.3|13
1653605930000|2022-05-26 22:58:50|29542|29451|29531.1|29440.1|29542|29451|29528|29437|15
1653605940000|2022-05-26 22:59:00|29527.3|29436.3|29527.6|29436.6|29527.7|29436.7|29527.3|29436.3|5
1653605950000|2022-05-26 22:59:10|29525.8|29434.8|29530.8|29439.8|29530.8|29439.8|29523.4|29432.4|3
1653605960000|2022-05-26 22:59:20|29528.7|29437.7|29526.9|29435.9|29528.7|29437.7|29526.6|29435.6|11
1653605970000|2022-05-26 22:59:30|29526.8|29435.8|29526.8|29435.8|29526.8|29435.8|29526.4|29435.4|4
1653605980000|2022-05-26 22:59:40|29526.7|29435.7|29526.3|29435.3|29527.5|29436.5|29526.3|29435.3|3
1653605990000|2022-05-26 22:59:50|29519.1|29428.1|29519.6|29428.6|29519.8|29428.8|29519.1|29428.1|5
1653606000000|2022-05-26 23:00:00|29523.6|29432.6|29526|29435|29526.1|29435.1|29523|29432|11
1653606010000|2022-05-26 23:00:10|29525.6|29434.6|29513.9|29422.9|29526|29435|29509.9|29418.9|13
1653606020000|2022-05-26 23:00:20|29513.6|29422.6|29513.2|29422.2|29514.1|29423.1|29510.3|29419.3|21
1653606030000|2022-05-26 23:00:30|29511.6|29420.6|29509.9|29418.9|29513.2|29422.2|29509.9|29418.9|11
1653606040000|2022-05-26 23:00:40|29507|29416|29500.8|29409.8|29507.8|29416.8|29500.8|29409.8|5
1653606050000|2022-05-26 23:00:50|29501.2|29410.2|29493.6|29402.6|29501.2|29410.2|29491|29400|12
1653606060000|2022-05-26 23:01:00|29491|29400|29493.1|29402.1|29496.3|29405.3|29491|29400|22
1653606070000|2022-05-26 23:01:10|29494.1|29403.1|29492.6|29401.6|29494.1|29403.1|29491.8|29400.8|7
1653606080000|2022-05-26 23:01:20|29493.1|29402.1|29483.9|29392.9|29493.1|29402.1|29483.9|29392.9|15
1653606090000|2022-05-26 23:01:30|29483.6|29392.6|29496.7|29405.7|29498.3|29407.3|29482.5|29391.5|13
1653606100000|2022-05-26 23:01:40|29496.3|29405.3|29489.7|29398.7|29500.1|29409.1|29487.6|29396.6|18
1653606110000|2022-05-26 23:01:50|29487.9|29396.9|29491.1|29400.1|29494.5|29403.5|29487.9|29396.9|30
1653606120000|2022-05-26 23:02:00|29491.2|29400.2|29495.3|29404.3|29501.1|29410.1|29491.1|29400.1|25
1653606130000|2022-05-26 23:02:10|29495.6|29404.6|29498.3|29407.3|29499.9|29408.9|29494.9|29403.9|20
1653606140000|2022-05-26 23:02:20|29497.9|29406.9|29495.6|29404.6|29497.9|29406.9|29491.8|29400.8|17
1653606150000|2022-05-26 23:02:30|29495.1|29404.1|29507.7|29416.7|29507.7|29416.7|29494.6|29403.6|30
1653606160000|2022-05-26 23:02:40|29507.3|29416.3|29540.2|29449.2|29540.2|29449.2|29507.3|29416.3|30
1653606170000|2022-05-26 23:02:50|29541.7|29450.7|29544.4|29453.4|29544.4|29453.4|29538|29447|27
1653606180000|2022-05-26 23:03:00|29545.1|29454.1|29526.7|29435.7|29545.5|29454.5|29525.3|29434.3|24
1653606190000|2022-05-26 23:03:10|29526.4|29435.4|29513.7|29422.7|29526.4|29435.4|29513.7|29422.7|20
1653606200000|2022-05-26 23:03:20|29513.4|29422.4|29511.6|29420.6|29513.4|29422.4|29511.6|29420.6|5
1653606210000|2022-05-26 23:03:30|29511.7|29420.7|29512.3|29421.3|29521.2|29430.2|29511.7|29420.7|14
1653606220000|2022-05-26 23:03:40|29511.8|29420.8|29527|29436|29527.6|29436.6|29511.8|29420.8|24
1653606230000|2022-05-26 23:03:50|29526.7|29435.7|29521.4|29430.4|29529.7|29438.7|29521.4|29430.4|20
1653606240000|2022-05-26 23:04:00|29522.3|29431.3|29522.2|29431.2|29523.2|29432.2|29521.8|29430.8|18
1653606250000|2022-05-26 23:04:10|29522|29431|29524|29433|29526.3|29435.3|29521.7|29430.7|22
1653606260000|2022-05-26 23:04:20|29523.6|29432.6|29523.4|29432.4|29530.1|29439.1|29523.4|29432.4|22
1653606270000|2022-05-26 23:04:30|29523.7|29432.7|29526.6|29435.6|29527.1|29436.1|29523.7|29432.7|15
1653606280000|2022-05-26 23:04:40|29526.4|29435.4|29540.5|29449.5|29540.5|29449.5|29526|29435|21
1653606290000|2022-05-26 23:04:50|29538.3|29447.3|29537.6|29446.6|29538.3|29447.3|29534.1|29443.1|23
1653606300000|2022-05-26 23:05:00|29535.7|29444.7|29536.4|29445.4|29537.8|29446.8|29535.4|29444.4|17
1653606310000|2022-05-26 23:05:10|29536|29445|29531|29440|29536.7|29445.7|29529|29438|16
1653606320000|2022-05-26 23:05:20|29529.8|29438.8|29536.2|29445.2|29536.5|29445.5|29529.8|29438.8|24
1653606330000|2022-05-26 23:05:30|29536.3|29445.3|29528.7|29437.7|29536.8|29445.8|29528.7|29437.7|18
1653606340000|2022-05-26 23:05:40|29528.6|29437.6|29526.6|29435.6|29531.5|29440.5|29526.1|29435.1|8
1653606350000|2022-05-26 23:05:50|29527.9|29436.9|29531.3|29440.3|29531.3|29440.3|29527.5|29436.5|13
1653606360000|2022-05-26 23:06:00|29530.3|29439.3|29531.6|29440.6|29531.8|29440.8|29529.3|29438.3|22
1653606370000|2022-05-26 23:06:10|29531.7|29440.7|29520.9|29429.9|29531.8|29440.8|29520.7|29429.7|20
1653606380000|2022-05-26 23:06:20|29520.8|29429.8|29519.6|29428.6|29522|29431|29518.9|29427.9|13
1653606390000|2022-05-26 23:06:30|29518.5|29427.5|29517.5|29426.5|29518.5|29427.5|29517.5|29426.5|2
1653606400000|2022-05-26 23:06:40|29518.3|29427.3|29518.1|29427.1|29518.4|29427.4|29517.7|29426.7|11
1653606410000|2022-05-26 23:06:50|29518.2|29427.2|29544|29453|29544.5|29453.5|29518.2|29427.2|19
1653606420000|2022-05-26 23:07:00|29543.9|29452.9|29563.8|29472.8|29563.8|29472.8|29543.9|29452.9|19
1653606430000|2022-05-26 23:07:10|29563.4|29472.4|29560.5|29469.5|29563.8|29472.8|29552.8|29461.8|28
1653606440000|2022-05-26 23:07:20|29560|29469|29559.2|29468.2|29561.7|29470.7|29553.1|29462.1|29
1653606450000|2022-05-26 23:07:30|29559|29468|29558.5|29467.5|29562.6|29471.6|29558.3|29467.3|26
1653606460000|2022-05-26 23:07:40|29557.9|29466.9|29561.2|29470.2|29561.2|29470.2|29557.5|29466.5|27
1653606470000|2022-05-26 23:07:50|29563|29472|29568.3|29477.3|29568.7|29477.7|29563|29472|31
1653606480000|2022-05-26 23:08:00|29568.5|29477.5|29565|29474|29572.1|29481.1|29565|29474|31
1653606490000|2022-05-26 23:08:10|29567.9|29476.9|29567.4|29476.4|29568.5|29477.5|29566.1|29475.1|25
1653606500000|2022-05-26 23:08:20|29568.6|29477.6|29568.9|29477.9|29569.1|29478.1|29568|29477|14
1653606510000|2022-05-26 23:08:30|29568.5|29477.5|29559.8|29468.8|29569|29478|29555.9|29464.9|16
1653606520000|2022-05-26 23:08:40|29560.3|29469.3|29558.5|29467.5|29560.3|29469.3|29558.5|29467.5|4
1653606530000|2022-05-26 23:08:50|29559.4|29468.4|29559.2|29468.2|29559.4|29468.4|29557.7|29466.7|6
1653606540000|2022-05-26 23:09:00|29558.9|29467.9|29541.2|29450.2|29559.7|29468.7|29535.4|29444.4|24
1653606550000|2022-05-26 23:09:10|29541.7|29450.7|29535.4|29444.4|29541.7|29450.7|29533.9|29442.9|16
1653606560000|2022-05-26 23:09:20|29535.1|29444.1|29535.1|29444.1|29535.1|29444.1|29535.1|29444.1|1
1653606570000|2022-05-26 23:09:30|29534.7|29443.7|29533.5|29442.5|29535.2|29444.2|29533.4|29442.4|7
1653606580000|2022-05-26 23:09:40|29534.4|29443.4|29535.1|29444.1|29535.1|29444.1|29534.4|29443.4|4
1653606600000|2022-05-26 23:10:00|29534.6|29443.6|29537.5|29446.5|29538.2|29447.2|29534.6|29443.6|9
1653606610000|2022-05-26 23:10:10|29537|29446|29536.8|29445.8|29537.7|29446.7|29535.8|29444.8|17
1653606620000|2022-05-26 23:10:20|29536.9|29445.9|29535.7|29444.7|29537.2|29446.2|29535.7|29444.7|7
1653606630000|2022-05-26 23:10:30|29535.8|29444.8|29533.3|29442.3|29535.8|29444.8|29533.1|29442.1|14
1653606640000|2022-05-26 23:10:40|29534.2|29443.2|29517|29426|29534.2|29443.2|29517|29426|6
1653606650000|2022-05-26 23:10:50|29516.9|29425.9|29520.1|29429.1|29522.2|29431.2|29516.5|29425.5|23
1653606660000|2022-05-26 23:11:00|29519|29428|29532.1|29441.1|29532.7|29441.7|29516.3|29425.3|22
1653606670000|2022-05-26 23:11:10|29531.8|29440.8|29518.9|29427.9|29532.1|29441.1|29516.9|29425.9|20
1653606680000|2022-05-26 23:11:20|29517.7|29426.7|29503.8|29412.8|29518.9|29427.9|29503.8|29412.8|8
1653606690000|2022-05-26 23:11:30|29505.7|29414.7|29549.1|29458.1|29559.1|29468.1|29504|29413|35
1653606700000|2022-05-26 23:11:40|29552.6|29461.6|29559.3|29468.3|29566.1|29475.1|29551.1|29460.1|39
1653606710000|2022-05-26 23:11:50|29559.1|29468.1|29513.4|29422.4|29559.1|29468.1|29509.8|29418.8|39
1653606720000|2022-05-26 23:12:00|29510.6|29419.6|29504.1|29413.1|29516.9|29425.9|29495.9|29404.9|26
1653606730000|2022-05-26 23:12:10|29504|29413|29493.6|29402.6|29504|29413|29483.2|29392.2|31
1653606740000|2022-05-26 23:12:20|29495.8|29404.8|29482.5|29391.5|29499|29408|29479.8|29388.8|25
1653606750000|2022-05-26 23:12:30|29485.1|29394.1|29479.1|29388.1|29487.2|29396.2|29466.1|29375.1|27
1653606760000|2022-05-26 23:12:40|29479.2|29388.2|29457.9|29366.9|29480.8|29389.8|29454.8|29363.8|31
1653606770000|2022-05-26 23:12:50|29462.8|29371.8|29455.4|29364.4|29463.1|29372.1|29453.7|29362.7|29
1653606780000|2022-05-26 23:13:00|29450.6|29359.6|29430.4|29339.4|29450.6|29359.6|29428.6|29337.6|33
1653606790000|2022-05-26 23:13:10|29430.5|29339.5|29426.3|29335.3|29438.9|29347.9|29420|29329|30
1653606800000|2022-05-26 23:13:20|29422.1|29331.1|29406.6|29315.6|29422.1|29331.1|29399|29308|34
1653606810000|2022-05-26 23:13:30|29407.1|29316.1|29420.1|29329.1|29425.5|29334.5|29406.8|29315.8|29
1653606820000|2022-05-26 23:13:40|29419|29328|29411.5|29320.5|29420.2|29329.2|29400.4|29309.4|33
1653606830000|2022-05-26 23:13:50|29412|29321|29415.8|29324.8|29417.8|29326.8|29407.6|29316.6|34
1653606840000|2022-05-26 23:14:00|29413.1|29322.1|29421.4|29330.4|29423.4|29332.4|29412.5|29321.5|35
1653606850000|2022-05-26 23:14:10|29422.4|29331.4|29421.7|29330.7|29423.6|29332.6|29419.6|29328.6|31
1653606860000|2022-05-26 23:14:20|29422.2|29331.2|29410.4|29319.4|29424|29333|29408.1|29317.1|31
1653606870000|2022-05-26 23:14:30|29410.5|29319.5|29394.7|29303.7|29412.2|29321.2|29394.7|29303.7|19
1653606880000|2022-05-26 23:14:40|29390.5|29299.5|29400.2|29309.2|29403.5|29312.5|29389.6|29298.6|34
1653606890000|2022-05-26 23:14:50|29399.9|29308.9|29417.8|29326.8|29418.3|29327.3|29399.9|29308.9|36
1653606900000|2022-05-26 23:15:00|29418.2|29327.2|29408.4|29317.4|29422|29331|29406.3|29315.3|36
1653606910000|2022-05-26 23:15:10|29408.5|29317.5|29397.3|29306.3|29416.1|29325.1|29397.3|29306.3|21
1653606920000|2022-05-26 23:15:20|29396|29305|29397.6|29306.6|29399.8|29308.8|29396|29305|18
1653606930000|2022-05-26 23:15:30|29397.7|29306.7|29415.3|29324.3|29416.7|29325.7|29397|29306|28
1653606940000|2022-05-26 23:15:40|29415.1|29324.1|29414.2|29323.2|29427.3|29336.3|29399.1|29308.1|36
1653606950000|2022-05-26 23:15:50|29414|29323|29374.5|29283.5|29414|29323|29369.8|29278.8|24
1653606960000|2022-05-26 23:16:00|29377.8|29286.8|29403.4|29312.4|29406.2|29315.2|29377.8|29286.8|32
1653606970000|2022-05-26 23:16:10|29405.2|29314.2|29406.1|29315.1|29412.6|29321.6|29405.2|29314.2|23
1653606980000|2022-05-26 23:16:20|29408.8|29317.8|29427.8|29336.8|29427.8|29336.8|29408.8|29317.8|32
1653606990000|2022-05-26 23:16:30|29428.9|29337.9|29443.5|29352.5|29444.5|29353.5|29428.3|29337.3|30
1653607000000|2022-05-26 23:16:40|29444.2|29353.2|29462.9|29371.9|29464.2|29373.2|29444.1|29353.1|33
1653607010000|2022-05-26 23:16:50|29460.2|29369.2|29472.8|29381.8|29472.8|29381.8|29459.4|29368.4|35
1653607020000|2022-05-26 23:17:00|29473.8|29382.8|29479.3|29388.3|29482.1|29391.1|29473.8|29382.8|33
1653607030000|2022-05-26 23:17:10|29478.2|29387.2|29460.4|29369.4|29478.2|29387.2|29459.3|29368.3|28
1653607040000|2022-05-26 23:17:20|29459.8|29368.8|29447.2|29356.2|29459.8|29368.8|29445.5|29354.5|25
1653607050000|2022-05-26 23:17:30|29446.8|29355.8|29446|29355|29449|29358|29435.6|29344.6|29
1653607060000|2022-05-26 23:17:40|29446.1|29355.1|29446.5|29355.5|29459|29368|29445.5|29354.5|28
1653607070000|2022-05-26 23:17:50|29448.7|29357.7|29462.5|29371.5|29462.5|29371.5|29447.5|29356.5|22
1653607080000|2022-05-26 23:18:00|29462|29371|29461.5|29370.5|29465.4|29374.4|29458.6|29367.6|24
1653607090000|2022-05-26 23:18:10|29461.4|29370.4|29465.9|29374.9|29474.1|29383.1|29461.4|29370.4|32
1653607100000|2022-05-26 23:18:20|29466.8|29375.8|29464.4|29373.4|29471.9|29380.9|29464.4|29373.4|28
1653607110000|2022-05-26 23:18:30|29465.4|29374.4|29467.7|29376.7|29469.8|29378.8|29465.1|29374.1|22
1653607120000|2022-05-26 23:18:40|29466.9|29375.9|29467.2|29376.2|29475.6|29384.6|29460|29369|29
1653607130000|2022-05-26 23:18:50|29466.2|29375.2|29461.3|29370.3|29467.2|29376.2|29456.8|29365.8|21
1653607140000|2022-05-26 23:19:00|29459.9|29368.9|29458|29367|29459.9|29368.9|29456.6|29365.6|16
1653607150000|2022-05-26 23:19:10|29455.9|29364.9|29430.9|29339.9|29455.9|29364.9|29427.4|29336.4|27
1653607160000|2022-05-26 23:19:20|29437.7|29346.7|29426.7|29335.7|29437.7|29346.7|29423.5|29332.5|22
1653607170000|2022-05-26 23:19:30|29427.7|29336.7|29428.3|29337.3|29429.3|29338.3|29426.4|29335.4|16
1653607180000|2022-05-26 23:19:40|29426|29335|29437.9|29346.9|29439.3|29348.3|29426|29335|23
1653607190000|2022-05-26 23:19:50|29436|29345|29435.4|29344.4|29437.1|29346.1|29435|29344|18
1653607200000|2022-05-26 23:20:00|29434.5|29343.5|29448.9|29357.9|29449.4|29358.4|29431.1|29340.1|20
1653607210000|2022-05-26 23:20:10|29448.1|29357.1|29449.7|29358.7|29453.2|29362.2|29447.1|29356.1|27
1653607220000|2022-05-26 23:20:20|29450|29359|29440.8|29349.8|29452.9|29361.9|29437.1|29346.1|19
1653607230000|2022-05-26 23:20:30|29443.5|29352.5|29440.1|29349.1|29443.5|29352.5|29436.8|29345.8|29
1653607240000|2022-05-26 23:20:40|29440.2|29349.2|29440.2|29349.2|29441.3|29350.3|29438.9|29347.9|34
1653607250000|2022-05-26 23:20:50|29439.1|29348.1|29443.8|29352.8|29443.8|29352.8|29439.1|29348.1|18
1653607260000|2022-05-26 23:21:00|29445.1|29354.1|29458.1|29367.1|29459.1|29368.1|29444.8|29353.8|35
1653607270000|2022-05-26 23:21:10|29456.7|29365.7|29459.7|29368.7|29460.8|29369.8|29456.1|29365.1|31
1653607280000|2022-05-26 23:21:20|29459.8|29368.8|29460.6|29369.6|29460.7|29369.7|29459.3|29368.3|8
1653607290000|2022-05-26 23:21:30|29460.8|29369.8|29463.6|29372.6|29466.9|29375.9|29460.8|29369.8|29
1653607300000|2022-05-26 23:21:40|29463.7|29372.7|29463.1|29372.1|29463.7|29372.7|29460.7|29369.7|16
1653607310000|2022-05-26 23:21:50|29463.2|29372.2|29456.2|29365.2|29463.3|29372.3|29455.6|29364.6|22
1653607320000|2022-05-26 23:22:00|29459|29368|29457.1|29366.1|29461.1|29370.1|29452|29361|14
1653607330000|2022-05-26 23:22:10|29451.9|29360.9|29453|29362|29459.3|29368.3|29451.9|29360.9|9
1653607340000|2022-05-26 23:22:20|29452.7|29361.7|29445.7|29354.7|29453.6|29362.6|29445.7|29354.7|7
1653607350000|2022-05-26 23:22:30|29439.5|29348.5|29434.1|29343.1|29445.7|29354.7|29432.6|29341.6|20
1653607360000|2022-05-26 23:22:40|29434|29343|29414.8|29323.8|29434|29343|29414.8|29323.8|8
1653607370000|2022-05-26 23:22:50|29415|29324|29412.3|29321.3|29415.6|29324.6|29412.1|29321.1|16
1653607380000|2022-05-26 23:23:00|29412.1|29321.1|29404.8|29313.8|29414.3|29323.3|29404.8|29313.8|6
1653607390000|2022-05-26 23:23:10|29403.3|29312.3|29410.1|29319.1|29410.1|29319.1|29403.3|29312.3|7
1653607400000|2022-05-26 23:23:20|29409.7|29318.7|29404.8|29313.8|29411.7|29320.7|29404.8|29313.8|11
1653607410000|2022-05-26 23:23:30|29406.8|29315.8|29412.8|29321.8|29415.2|29324.2|29406.8|29315.8|24
1653607420000|2022-05-26 23:23:40|29414.8|29323.8|29428|29337|29429.1|29338.1|29413.2|29322.2|32
1653607430000|2022-05-26 23:23:50|29427.9|29336.9|29429.4|29338.4|29429.6|29338.6|29426.1|29335.1|34
1653607440000|2022-05-26 23:24:00|29428.6|29337.6|29426.8|29335.8|29430.9|29339.9|29422.8|29331.8|23
1653607450000|2022-05-26 23:24:10|29425.3|29334.3|29423.8|29332.8|29430.7|29339.7|29422.9|29331.9|18
1653607460000|2022-05-26 23:24:20|29423.9|29332.9|29417.7|29326.7|29425.5|29334.5|29417.7|29326.7|13
1653607470000|2022-05-26 23:24:30|29417.9|29326.9|29417.7|29326.7|29420.2|29329.2|29417.7|29326.7|7
1653607480000|2022-05-26 23:24:40|29415.9|29324.9|29412.8|29321.8|29415.9|29324.9|29412.8|29321.8|3
1653607490000|2022-05-26 23:24:50|29413.2|29322.2|29427.5|29336.5|29427.6|29336.6|29412|29321|29
1653607500000|2022-05-26 23:25:00|29426.8|29335.8|29433.4|29342.4|29436.2|29345.2|29425|29334|36
1653607510000|2022-05-26 23:25:10|29433.3|29342.3|29438.1|29347.1|29439.2|29348.2|29433.3|29342.3|15
1653607520000|2022-05-26 23:25:20|29438.2|29347.2|29440.9|29349.9|29440.9|29349.9|29435.6|29344.6|16
1653607530000|2022-05-26 23:25:30|29440.8|29349.8|29439.7|29348.7|29440.8|29349.8|29437.5|29346.5|22
1653607540000|2022-05-26 23:25:40|29438.6|29347.6|29439.7|29348.7|29439.7|29348.7|29438.4|29347.4|14
1653607550000|2022-05-26 23:25:50|29439.4|29348.4|29440.9|29349.9|29441.2|29350.2|29430.1|29339.1|23
1653607560000|2022-05-26 23:26:00|29437|29346|29436.6|29345.6|29438.4|29347.4|29434.9|29343.9|18
1653607570000|2022-05-26 23:26:10|29438.2|29347.2|29437.2|29346.2|29438.5|29347.5|29436.8|29345.8|15
1653607580000|2022-05-26 23:26:20|29435.5|29344.5|29408.5|29317.5|29435.5|29344.5|29406.3|29315.3|22
1653607590000|2022-05-26 23:26:30|29408.4|29317.4|29409.9|29318.9|29410.3|29319.3|29407|29316|13
1653607600000|2022-05-26 23:26:40|29410.6|29319.6|29413.2|29322.2|29414.3|29323.3|29410.1|29319.1|18
1653607610000|2022-05-26 23:26:50|29410.6|29319.6|29412.1|29321.1|29412.1|29321.1|29408.5|29317.5|16
1653607620000|2022-05-26 23:27:00|29414.6|29323.6|29420.4|29329.4|29420.9|29329.9|29411.1|29320.1|26
1653607630000|2022-05-26 23:27:10|29420.6|29329.6|29422.1|29331.1|29422.6|29331.6|29420.6|29329.6|9
1653607640000|2022-05-26 23:27:20|29424.5|29333.5|29413.4|29322.4|29424.5|29333.5|29412.9|29321.9|10
1653607650000|2022-05-26 23:27:30|29413.3|29322.3|29411.8|29320.8|29416.4|29325.4|29411.8|29320.8|13
1653607690000|2022-05-26 23:28:10|29414.3|29323.3|29409.6|29318.6|29415.8|29324.8|29409.6|29318.6|19
1653607700000|2022-05-26 23:28:20|29409|29318|29417.3|29326.3|29420.9|29329.9|29408.7|29317.7|24
1653607710000|2022-05-26 23:28:30|29418|29327|29422.5|29331.5|29422.7|29331.7|29418|29327|7
1653607720000|2022-05-26 23:28:40|29420.5|29329.5|29404.8|29313.8|29420.6|29329.6|29404.8|29313.8|14
1653607730000|2022-05-26 23:28:50|29406.6|29315.6|29404.8|29313.8|29406.6|29315.6|29404.8|29313.8|2
1653607750000|2022-05-26 23:29:10|29405.1|29314.1|29406.2|29315.2|29406.6|29315.6|29405.1|29314.1|17
1653607760000|2022-05-26 23:29:20|29405.8|29314.8|29402.1|29311.1|29408.1|29317.1|29402.1|29311.1|21
1653607770000|2022-05-26 23:29:30|29402.9|29311.9|29408.4|29317.4|29410.1|29319.1|29402.9|29311.9|9
1653607780000|2022-05-26 23:29:40|29407.8|29316.8|29403.6|29312.6|29409.1|29318.1|29402.3|29311.3|17
1653607790000|2022-05-26 23:29:50|29402.2|29311.2|29402.9|29311.9|29403.7|29312.7|29402.2|29311.2|19
1653607800000|2022-05-26 23:30:00|29403.7|29312.7|29402.1|29311.1|29405.2|29314.2|29402.1|29311.1|12
1653607810000|2022-05-26 23:30:10|29403.7|29312.7|29413.5|29322.5|29413.5|29322.5|29402.4|29311.4|25
1653607820000|2022-05-26 23:30:20|29413|29322|29416.9|29325.9|29416.9|29325.9|29411.8|29320.8|21
1653607830000|2022-05-26 23:30:30|29415.9|29324.9|29414|29323|29417.7|29326.7|29414|29323|16
1653607840000|2022-05-26 23:30:40|29413.5|29322.5|29414.5|29323.5|29415.2|29324.2|29413|29322|17
1653607850000|2022-05-26 23:30:50|29414.2|29323.2|29427.4|29336.4|29427.4|29336.4|29414.2|29323.2|26
1653607860000|2022-05-26 23:31:00|29428.3|29337.3|29443.5|29352.5|29443.5|29352.5|29427.9|29336.9|26
1653607870000|2022-05-26 23:31:10|29449.6|29358.6|29462|29371|29468.5|29377.5|29449.6|29358.6|20
1653607880000|2022-05-26 23:31:20|29463.1|29372.1|29462|29371|29463.1|29372.1|29461.8|29370.8|6
1653607890000|2022-05-26 23:31:30|29462.1|29371.1|29462|29371|29462.1|29371.1|29462|29371|2
1653607900000|2022-05-26 23:31:40|29461.9|29370.9|29462|29371|29462|29371|29461.8|29370.8|5
1653607910000|2022-05-26 23:31:50|29461.8|29370.8|29461.8|29370.8|29462|29371|29461.8|29370.8|3
1653607920000|2022-05-26 23:32:00|29459.3|29368.3|29461.3|29370.3|29461.3|29370.3|29459.3|29368.3|5
1653607930000|2022-05-26 23:32:10|29455.2|29364.2|29461.3|29370.3|29461.3|29370.3|29455.2|29364.2|5
1653607950000|2022-05-26 23:32:30|29461.5|29370.5|29461.8|29370.8|29461.8|29370.8|29456|29365|6
1653608010000|2022-05-26 23:33:30|29457.5|29366.5|29461.7|29370.7|29461.8|29370.8|29457.5|29366.5|8
1653608020000|2022-05-26 23:33:40|29461.8|29370.8|29461.7|29370.7|29461.8|29370.8|29461.7|29370.7|4
1653608030000|2022-05-26 23:33:50|29461.6|29370.6|29462|29371|29463.8|29372.8|29461.6|29370.6|7
1653608040000|2022-05-26 23:34:00|29461.9|29370.9|29463.7|29372.7|29463.8|29372.8|29461.8|29370.8|14
1653608050000|2022-05-26 23:34:10|29463.1|29372.1|29463.5|29372.5|29463.8|29372.8|29463|29372|11
1653608060000|2022-05-26 23:34:20|29463.3|29372.3|29461.9|29370.9|29464|29373|29459.6|29368.6|16
1653608070000|2022-05-26 23:34:30|29459.6|29368.6|29461.4|29370.4|29465.3|29374.3|29454.9|29363.9|25
1653608080000|2022-05-26 23:34:40|29457.3|29366.3|29457.8|29366.8|29461.1|29370.1|29455.7|29364.7|20
1653608090000|2022-05-26 23:34:50|29455.2|29364.2|29459.7|29368.7|29461.2|29370.2|29455.2|29364.2|14
1653608100000|2022-05-26 23:35:00|29459.6|29368.6|29456.5|29365.5|29459.7|29368.7|29454.5|29363.5|5
1653608110000|2022-05-26 23:35:10|29454.5|29363.5|29456.6|29365.6|29456.6|29365.6|29454.5|29363.5|13
1653608120000|2022-05-26 23:35:20|29456.2|29365.2|29452.7|29361.7|29457.4|29366.4|29448|29357|12
1653608130000|2022-05-26 23:35:30|29456.1|29365.1|29447.3|29356.3|29456.2|29365.2|29445.5|29354.5|23
1653608140000|2022-05-26 23:35:40|29447.1|29356.1|29445.5|29354.5|29447.4|29356.4|29445.5|29354.5|6
1653608150000|2022-05-26 23:35:50|29446.7|29355.7|29446.2|29355.2|29449.1|29358.1|29445.5|29354.5|24
1653608160000|2022-05-26 23:36:00|29445.5|29354.5|29440.3|29349.3|29445.5|29354.5|29429.6|29338.6|9
1653608170000|2022-05-26 23:36:10|29443.9|29352.9|29436.7|29345.7|29443.9|29352.9|29432.1|29341.1|11
1653608180000|2022-05-26 23:36:20|29436.4|29345.4|29436|29345|29436.4|29345.4|29430.3|29339.3|18
1653608190000|2022-05-26 23:36:30|29435.9|29344.9|29449.7|29358.7|29449.9|29358.9|29430.6|29339.6|26
1653608200000|2022-05-26 23:36:40|29448.6|29357.6|29449.1|29358.1|29450.9|29359.9|29444.2|29353.2|34
1653608210000|2022-05-26 23:36:50|29449.8|29358.8|29453.2|29362.2|29453.5|29362.5|29449.2|29358.2|22
1653608220000|2022-05-26 23:37:00|29452.6|29361.6|29450.4|29359.4|29457.7|29366.7|29449.2|29358.2|24
1653608230000|2022-05-26 23:37:10|29451.3|29360.3|29452.4|29361.4|29453.8|29362.8|29449.2|29358.2|23
1653608240000|2022-05-26 23:37:20|29451.2|29360.2|29449.2|29358.2|29452.4|29361.4|29449.2|29358.2|6
1653608250000|2022-05-26 23:37:30|29444.3|29353.3|29449.2|29358.2|29449.2|29358.2|29444.3|29353.3|2
1653608260000|2022-05-26 23:37:40|29448.3|29357.3|29442.1|29351.1|29449.2|29358.2|29437.8|29346.8|23
1653608270000|2022-05-26 23:37:50|29442.4|29351.4|29431.5|29340.5|29442.4|29351.4|29430.3|29339.3|21
1653608280000|2022-05-26 23:38:00|29429.9|29338.9|29429.9|29338.9|29429.9|29338.9|29429.9|29338.9|1
1653608290000|2022-05-26 23:38:10|29432.3|29341.3|29434.7|29343.7|29435.1|29344.1|29429.9|29338.9|8
1653608300000|2022-05-26 23:38:20|29429.9|29338.9|29440.2|29349.2|29440.3|29349.3|29429.9|29338.9|16
1653608310000|2022-05-26 23:38:30|29442|29351|29451.5|29360.5|29451.5|29360.5|29437.9|29346.9|15
1653608320000|2022-05-26 23:38:40|29450.5|29359.5|29459.8|29368.8|29460.6|29369.6|29447.1|29356.1|35
1653608330000|2022-05-26 23:38:50|29458.6|29367.6|29461.7|29370.7|29462.3|29371.3|29458.6|29367.6|27
1653608340000|2022-05-26 23:39:00|29459.5|29368.5|29459.8|29368.8|29462.2|29371.2|29458.5|29367.5|21
1653608350000|2022-05-26 23:39:10|29458.1|29367.1|29460.2|29369.2|29461|29370|29456.1|29365.1|19
1653608360000|2022-05-26 23:39:20|29458.5|29367.5|29449.6|29358.6|29461|29370|29444.4|29353.4|26
1653608370000|2022-05-26 23:39:30|29446.9|29355.9|29452.2|29361.2|29457.9|29366.9|29438|29347|29
1653608380000|2022-05-26 23:39:40|29451.2|29360.2|29460|29369|29460.9|29369.9|29451.2|29360.2|18
1653608390000|2022-05-26 23:39:50|29458.6|29367.6|29465.9|29374.9|29465.9|29374.9|29458.3|29367.3|20
1653608400000|2022-05-26 23:40:00|29465.3|29374.3|29474.4|29383.4|29479.8|29388.8|29464.9|29373.9|33
1653608410000|2022-05-26 23:40:10|29477.7|29386.7|29481.8|29390.8|29482.8|29391.8|29476.4|29385.4|35
1653608420000|2022-05-26 23:40:20|29474.9|29383.9|29472.6|29381.6|29482.4|29391.4|29465.1|29374.1|28
1653608430000|2022-05-26 23:40:30|29472.7|29381.7|29475.3|29384.3|29476|29385|29471.2|29380.2|24
1653608440000|2022-05-26 23:40:40|29474|29383|29464.8|29373.8|29475.6|29384.6|29464.8|29373.8|27
1653608450000|2022-05-26 23:40:50|29465.1|29374.1|29467.5|29376.5|29467.5|29376.5|29462.4|29371.4|16
1653608460000|2022-05-26 23:41:00|29465.4|29374.4|29467.4|29376.4|29468|29377|29464|29373|24
1653608470000|2022-05-26 23:41:10|29463.3|29372.3|29465.2|29374.2|29465.9|29374.9|29462.8|29371.8|22
1653608480000|2022-05-26 23:41:20|29464.9|29373.9|29468.5|29377.5|29468.7|29377.7|29461.3|29370.3|24
1653608490000|2022-05-26 23:41:30|29461.3|29370.3|29470.6|29379.6|29473.1|29382.1|29461.3|29370.3|30
1653608500000|2022-05-26 23:41:40|29468.4|29377.4|29472.2|29381.2|29473.3|29382.3|29464.2|29373.2|23
1653608510000|2022-05-26 23:41:50|29469.9|29378.9|29469.7|29378.7|29473.4|29382.4|29467.7|29376.7|18
1653608520000|2022-05-26 23:42:00|29471.3|29380.3|29470.1|29379.1|29474|29383|29468.4|29377.4|19
1653608530000|2022-05-26 23:42:10|29470.7|29379.7|29461.7|29370.7|29473.4|29382.4|29461.7|29370.7|21
1653608540000|2022-05-26 23:42:20|29461.3|29370.3|29461.3|29370.3|29467.3|29376.3|29461.3|29370.3|13
1653608550000|2022-05-26 23:42:30|29462.5|29371.5|29446.7|29355.7|29467.3|29376.3|29446.7|29355.7|21
1653608560000|2022-05-26 23:42:40|29456.9|29365.9|29464.8|29373.8|29464.8|29373.8|29446.7|29355.7|18
1653608570000|2022-05-26 23:42:50|29457|29366|29462.2|29371.2|29467.4|29376.4|29446.5|29355.5|14
1653608580000|2022-05-26 23:43:00|29457|29366|29457|29366|29464.7|29373.7|29456.8|29365.8|11
1653608590000|2022-05-26 23:43:10|29462.2|29371.2|29446.2|29355.2|29467.4|29376.4|29446.2|29355.2|15
1653608600000|2022-05-26 23:43:20|29455.3|29364.3|29439.7|29348.7|29467.4|29376.4|29439.7|29348.7|10
1653608610000|2022-05-26 23:43:30|29445.6|29354.6|29446|29355|29446|29355|29438.8|29347.8|9
1653608620000|2022-05-26 23:43:40|29439.7|29348.7|29444.6|29353.6|29446|29355|29439.7|29348.7|18
1653608630000|2022-05-26 23:43:50|29444.9|29353.9|29441.4|29350.4|29444.9|29353.9|29441.4|29350.4|13
1653608640000|2022-05-26 23:44:00|29442.1|29351.1|29456.4|29365.4|29456.6|29365.6|29442.1|29351.1|23
1653608650000|2022-05-26 23:44:10|29455.9|29364.9|29456.9|29365.9|29457.7|29366.7|29454.9|29363.9|17
1653608660000|2022-05-26 23:44:20|29456.8|29365.8|29451|29360|29458.9|29367.9|29450.8|29359.8|23
1653608670000|2022-05-26 23:44:30|29452.1|29361.1|29452|29361|29453.5|29362.5|29450.5|29359.5|14
1653608680000|2022-05-26 23:44:40|29453.2|29362.2|29457.7|29366.7|29457.7|29366.7|29452.4|29361.4|15
1653608690000|2022-05-26 23:44:50|29454.5|29363.5|29451.5|29360.5|29454.6|29363.6|29451.5|29360.5|20
1653608700000|2022-05-26 23:45:00|29453.2|29362.2|29440.7|29349.7|29457.9|29366.9|29440.7|29349.7|31
1653608710000|2022-05-26 23:45:10|29448.5|29357.5|29430.5|29339.5|29448.5|29357.5|29417.6|29326.6|31
1653608720000|2022-05-26 23:45:20|29417.6|29326.6|29416|29325|29434.5|29343.5|29405.7|29314.7|32
1653608730000|2022-05-26 23:45:30|29405.7|29314.7|29401.5|29310.5|29417.4|29326.4|29401.5|29310.5|21
1653608740000|2022-05-26 23:45:40|29408.9|29317.9|29385|29294|29413.4|29322.4|29385|29294|31
1653608750000|2022-05-26 23:45:50|29387.2|29296.2|29389.2|29298.2|29396.8|29305.8|29382.1|29291.1|31
1653608760000|2022-05-26 23:46:00|29381.6|29290.6|29370.1|29279.1|29385.6|29294.6|29363.9|29272.9|32
1653608770000|2022-05-26 23:46:10|29369.7|29278.7|29358.7|29267.7|29375.5|29284.5|29358.7|29267.7|35
1653608780000|2022-05-26 23:46:20|29362.8|29271.8|29345.5|29254.5|29369|29278|29345.5|29254.5|27
1653608790000|2022-05-26 23:46:30|29346|29255|29360.7|29269.7|29366.7|29275.7|29346|29255|35
1653608800000|2022-05-26 23:46:40|29361.3|29270.3|29344.9|29253.9|29364|29273|29337.6|29246.6|36
1653608810000|2022-05-26 23:46:50|29342.5|29251.5|29329.8|29238.8|29348.4|29257.4|29327.3|29236.3|25
1653608820000|2022-05-26 23:47:00|29331.9|29240.9|29331.5|29240.5|29335.1|29244.1|29312.6|29221.6|38
1653608830000|2022-05-26 23:47:10|29330.9|29239.9|29337.1|29246.1|29342.8|29251.8|29330.2|29239.2|38
1653608840000|2022-05-26 23:47:20|29340.5|29249.5|29336.7|29245.7|29350|29259|29331.7|29240.7|39
1653608850000|2022-05-26 23:47:30|29336.9|29245.9|29328.3|29237.3|29349.1|29258.1|29325.3|29234.3|35
1653608860000|2022-05-26 23:47:40|29328.9|29237.9|29337.9|29246.9|29340.5|29249.5|29325.6|29234.6|39
1653608870000|2022-05-26 23:47:50|29335.7|29244.7|29346.1|29255.1|29346.1|29255.1|29335.7|29244.7|35
1653608880000|2022-05-26 23:48:00|29343.6|29252.6|29343.7|29252.7|29347.7|29256.7|29333.6|29242.6|30
1653608890000|2022-05-26 23:48:10|29347.5|29256.5|29346.8|29255.8|29353.5|29262.5|29341.3|29250.3|36
1653608900000|2022-05-26 23:48:20|29347.8|29256.8|29361.7|29270.7|29364.1|29273.1|29347.8|29256.8|37
1653608910000|2022-05-26 23:48:30|29364.3|29273.3|29386.3|29295.3|29386.3|29295.3|29364.3|29273.3|38
1653608920000|2022-05-26 23:48:40|29387.2|29296.2|29390.2|29299.2|29396.3|29305.3|29387.2|29296.2|29
1653608930000|2022-05-26 23:48:50|29390.3|29299.3|29387.6|29296.6|29390.3|29299.3|29386.6|29295.6|33
1653608940000|2022-05-26 23:49:00|29387.5|29296.5|29395.1|29304.1|29395.1|29304.1|29387.5|29296.5|29
1653608950000|2022-05-26 23:49:10|29394.3|29303.3|29372.8|29281.8|29394.8|29303.8|29372.8|29281.8|29
1653608960000|2022-05-26 23:49:20|29375.7|29284.7|29365.6|29274.6|29375.7|29284.7|29365.6|29274.6|18
1653608970000|2022-05-26 23:49:30|29365.5|29274.5|29366|29275|29366.8|29275.8|29363.6|29272.6|27
1653608980000|2022-05-26 23:49:40|29366.5|29275.5|29365.2|29274.2|29367.6|29276.6|29363.7|29272.7|26
1653608990000|2022-05-26 23:49:50|29364.7|29273.7|29364.9|29273.9|29368.2|29277.2|29364.5|29273.5|24
1653609000000|2022-05-26 23:50:00|29365|29274|29357.7|29266.7|29365|29274|29357.4|29266.4|20
1653609010000|2022-05-26 23:50:10|29357.8|29266.8|29360|29269|29363.7|29272.7|29357.2|29266.2|27
1653609020000|2022-05-26 23:50:20|29359.4|29268.4|29357.2|29266.2|29364.1|29273.1|29356|29265|35
1653609030000|2022-05-26 23:50:30|29357|29266|29354.9|29263.9|29358.4|29267.4|29352.2|29261.2|25
1653609040000|2022-05-26 23:50:40|29355.1|29264.1|29345.9|29254.9|29355.7|29264.7|29345.8|29254.8|27
1653609050000|2022-05-26 23:50:50|29345.5|29254.5|29341.4|29250.4|29346.5|29255.5|29340.6|29249.6|22
1653609060000|2022-05-26 23:51:00|29343.4|29252.4|29339|29248|29344.8|29253.8|29331.6|29240.6|23
1653609070000|2022-05-26 23:51:10|29343|29252|29358.5|29267.5|29358.8|29267.8|29342.2|29251.2|30
1653609080000|2022-05-26 23:51:20|29357.2|29266.2|29362|29271|29363.9|29272.9|29357.2|29266.2|33
1653609090000|2022-05-26 23:51:30|29360.7|29269.7|29354.6|29263.6|29363.7|29272.7|29352.5|29261.5|27
1653609100000|2022-05-26 23:51:40|29355.2|29264.2|29360.6|29269.6|29360.8|29269.8|29355.2|29264.2|21
1653609110000|2022-05-26 23:51:50|29360.7|29269.7|29360.8|29269.8|29361.8|29270.8|29359.2|29268.2|22
1653609120000|2022-05-26 23:52:00|29360.7|29269.7|29360.4|29269.4|29361.2|29270.2|29359.4|29268.4|24
1653609130000|2022-05-26 23:52:10|29360.5|29269.5|29360.6|29269.6|29361.5|29270.5|29359.8|29268.8|25
1653609140000|2022-05-26 23:52:20|29361.4|29270.4|29370.5|29279.5|29372.9|29281.9|29361.4|29270.4|19
1653609150000|2022-05-26 23:52:30|29372.6|29281.6|29383.4|29292.4|29384.3|29293.3|29372.6|29281.6|31
1653609160000|2022-05-26 23:52:40|29383.5|29292.5|29377.2|29286.2|29383.5|29292.5|29375.4|29284.4|30
1653609170000|2022-05-26 23:52:50|29373.8|29282.8|29368.1|29277.1|29378.2|29287.2|29368.1|29277.1|24
1653609180000|2022-05-26 23:53:00|29367.8|29276.8|29372.6|29281.6|29378.6|29287.6|29367.8|29276.8|35
1653609190000|2022-05-26 23:53:10|29372.8|29281.8|29371.1|29280.1|29376.3|29285.3|29370.8|29279.8|28
1653609200000|2022-05-26 23:53:20|29371.5|29280.5|29362.2|29271.2|29371.5|29280.5|29361.1|29270.1|28
1653609210000|2022-05-26 23:53:30|29361|29270|29356.3|29265.3|29362.2|29271.2|29356.2|29265.2|33
1653609220000|2022-05-26 23:53:40|29356.2|29265.2|29355.6|29264.6|29356.5|29265.5|29354.3|29263.3|14
1653609230000|2022-05-26 23:53:50|29354.2|29263.2|29345.7|29254.7|29354.2|29263.2|29345.5|29254.5|21
1653609240000|2022-05-26 23:54:00|29345.9|29254.9|29345|29254|29346.5|29255.5|29344.9|29253.9|21
1653609250000|2022-05-26 23:54:10|29344.9|29253.9|29350.4|29259.4|29350.4|29259.4|29344|29253|30
1653609260000|2022-05-26 23:54:20|29349.3|29258.3|29358.6|29267.6|29360.1|29269.1|29349.3|29258.3|29
1653609270000|2022-05-26 23:54:30|29360.1|29269.1|29359.5|29268.5|29361.3|29270.3|29358|29267|25
1653609280000|2022-05-26 23:54:40|29359.6|29268.6|29359.4|29268.4|29361.8|29270.8|29358.1|29267.1|33
1653609290000|2022-05-26 23:54:50|29359.3|29268.3|29367.7|29276.7|29367.7|29276.7|29358.5|29267.5|22
1653609300000|2022-05-26 23:55:00|29367.9|29276.9|29346|29255|29367.9|29276.9|29345.5|29254.5|31
1653609310000|2022-05-26 23:55:10|29350.4|29259.4|29352.7|29261.7|29353.9|29262.9|29345.5|29254.5|26
1653609320000|2022-05-26 23:55:20|29351.7|29260.7|29351.1|29260.1|29352.7|29261.7|29345.5|29254.5|25
1653609330000|2022-05-26 23:55:30|29350.8|29259.8|29362.2|29271.2|29362.2|29271.2|29350.1|29259.1|22
1653609340000|2022-05-26 23:55:40|29364.2|29273.2|29351.8|29260.8|29364.2|29273.2|29351.8|29260.8|33
1653609350000|2022-05-26 23:55:50|29353.1|29262.1|29353.6|29262.6|29354|29263|29351.8|29260.8|21
1653609360000|2022-05-26 23:56:00|29352.3|29261.3|29341.8|29250.8|29353.7|29262.7|29340.3|29249.3|26
1653609370000|2022-05-26 23:56:10|29335.6|29244.6|29334.6|29243.6|29344.9|29253.9|29334|29243|32
1653609380000|2022-05-26 23:56:20|29334.4|29243.4|29323.7|29232.7|29334.4|29243.4|29323.7|29232.7|25
1653609390000|2022-05-26 23:56:30|29322.9|29231.9|29324.9|29233.9|29326.2|29235.2|29322.3|29231.3|28
1653609400000|2022-05-26 23:56:40|29326.1|29235.1|29309.8|29218.8|29326.1|29235.1|29309.8|29218.8|33
1653609410000|2022-05-26 23:56:50|29312.1|29221.1|29273.1|29182.1|29312.8|29221.8|29264.9|29173.9|31
1653609420000|2022-05-26 23:57:00|29272|29181|29259.5|29168.5|29286.2|29195.2|29259.5|29168.5|39
1653609430000|2022-05-26 23:57:10|29265.1|29174.1|29242.3|29151.3|29269.4|29178.4|29240.9|29149.9|32
1653609440000|2022-05-26 23:57:20|29238.9|29147.9|29245.9|29154.9|29248.5|29157.5|29226|29135|39
1653609450000|2022-05-26 23:57:30|29249.2|29158.2|29249.3|29158.3|29255|29164|29248.5|29157.5|36
1653609460000|2022-05-26 23:57:40|29249.2|29158.2|29276.3|29185.3|29278.4|29187.4|29248.4|29157.4|37
1653609470000|2022-05-26 23:57:50|29275.2|29184.2|29271.8|29180.8|29280|29189|29267.2|29176.2|36
1653609480000|2022-05-26 23:58:00|29273.1|29182.1|29270.9|29179.9|29276.5|29185.5|29264.2|29173.2|33
1653609490000|2022-05-26 23:58:10|29275.8|29184.8|29250.3|29159.3|29282.4|29191.4|29250.3|29159.3|34
1653609500000|2022-05-26 23:58:20|29250.2|29159.2|29234.2|29143.2|29252.9|29161.9|29227.7|29136.7|34
1653609510000|2022-05-26 23:58:30|29235.8|29144.8|29227.4|29136.4|29242.6|29151.6|29225.3|29134.3|35
1653609520000|2022-05-26 23:58:40|29239.9|29148.9|29215|29124|29240.9|29149.9|29211.1|29120.1|36
1653609530000|2022-05-26 23:58:50|29211.7|29120.7|29194.4|29103.4|29213.7|29122.7|29194.4|29103.4|34
1653609540000|2022-05-26 23:59:00|29198.5|29107.5|29232.6|29141.6|29232.6|29141.6|29197|29106|36
1653609550000|2022-05-26 23:59:10|29232.3|29141.3|29206.8|29115.8|29236.7|29145.7|29204.8|29113.8|37
1653609560000|2022-05-26 23:59:20|29206.7|29115.7|29204.8|29113.8|29208|29117|29200.7|29109.7|35
1653609570000|2022-05-26 23:59:30|29204.5|29113.5|29218.1|29127.1|29218.9|29127.9|29204.5|29113.5|36
1653609580000|2022-05-26 23:59:40|29216.5|29125.5|29233.5|29142.5|29233.6|29142.6|29216.5|29125.5|32
1653609590000|2022-05-26 23:59:50|29233|29142|29218.9|29127.9|29234.2|29143.2|29218.9|29127.9|32
1653609600000|2022-05-27 00:00:00|29212|29121|29206.6|29115.6|29212.3|29121.3|29203.5|29112.5|33
1653609610000|2022-05-27 00:00:10|29206.7|29115.7|29230.2|29139.2|29231.4|29140.4|29206.4|29115.4|36
1653609620000|2022-05-27 00:00:20|29229.3|29138.3|29258.4|29167.4|29262|29171|29229.3|29138.3|39
1653609630000|2022-05-27 00:00:30|29260.6|29169.6|29222.8|29131.8|29261.4|29170.4|29222.8|29131.8|34
1653609640000|2022-05-27 00:00:40|29225.6|29134.6|29218.8|29127.8|29225.7|29134.7|29215.5|29124.5|37
1653609650000|2022-05-27 00:00:50|29218.2|29127.2|29216.5|29125.5|29220.6|29129.6|29208.5|29117.5|35
1653609660000|2022-05-27 00:01:00|29217.1|29126.1|29230.8|29139.8|29231.8|29140.8|29210.3|29119.3|33
1653609670000|2022-05-27 00:01:10|29232.3|29141.3|29267.3|29176.3|29267.3|29176.3|29231.3|29140.3|35
1653609680000|2022-05-27 00:01:20|29266.9|29175.9|29265.1|29174.1|29269.3|29178.3|29257.6|29166.6|31
1653609690000|2022-05-27 00:01:30|29266.5|29175.5|29289.7|29198.7|29289.7|29198.7|29266.5|29175.5|30
1653609700000|2022-05-27 00:01:40|29289.8|29198.8|29293.4|29202.4|29304.3|29213.3|29289.2|29198.2|34
1653609710000|2022-05-27 00:01:50|29292.2|29201.2|29312.7|29221.7|29314.4|29223.4|29292.2|29201.2|32
1653609720000|2022-05-27 00:02:00|29312.6|29221.6|29307.3|29216.3|29312.7|29221.7|29302.1|29211.1|34
1653609730000|2022-05-27 00:02:10|29307.1|29216.1|29308.1|29217.1|29312.1|29221.1|29298.2|29207.2|37
1653609740000|2022-05-27 00:02:20|29313.2|29222.2|29308.8|29217.8|29314.5|29223.5|29307.5|29216.5|30
1653609750000|2022-05-27 00:02:30|29308.7|29217.7|29324.5|29233.5|29324.5|29233.5|29302.9|29211.9|30
1653609760000|2022-05-27 00:02:40|29324|29233|29307.5|29216.5|29324|29233|29307.5|29216.5|32
1653609770000|2022-05-27 00:02:50|29307|29216|29296.4|29205.4|29308.8|29217.8|29293.3|29202.3|35
1653609780000|2022-05-27 00:03:00|29295.7|29204.7|29307.1|29216.1|29307.1|29216.1|29288.1|29197.1|34
1653609790000|2022-05-27 00:03:10|29306.3|29215.3|29318|29227|29320.6|29229.6|29306.2|29215.2|39
1653609800000|2022-05-27 00:03:20|29318.6|29227.6|29316.5|29225.5|29327.2|29236.2|29314.6|29223.6|34
1653609810000|2022-05-27 00:03:30|29317.1|29226.1|29328.3|29237.3|29329.6|29238.6|29316|29225|37
1653609820000|2022-05-27 00:03:40|29329.6|29238.6|29327.9|29236.9|29329.6|29238.6|29327.5|29236.5|30
1653609830000|2022-05-27 00:03:50|29328|29237|29313.6|29222.6|29329.7|29238.7|29312.8|29221.8|36
1653609840000|2022-05-27 00:04:00|29313.2|29222.2|29302.2|29211.2|29313.9|29222.9|29299.5|29208.5|31
1653609850000|2022-05-27 00:04:10|29302.3|29211.3|29293.7|29202.7|29303.7|29212.7|29293.7|29202.7|23
1653609860000|2022-05-27 00:04:20|29291|29200|29303.4|29212.4|29306.4|29215.4|29286.8|29195.8|32
1653609870000|2022-05-27 00:04:30|29303.3|29212.3|29295.7|29204.7|29303.8|29212.8|29290.7|29199.7|25
1653609880000|2022-05-27 00:04:40|29299.2|29208.2|29293.3|29202.3|29299.2|29208.2|29293.2|29202.2|12
1653609890000|2022-05-27 00:04:50|29293.2|29202.2|29293.5|29202.5|29299.1|29208.1|29288.9|29197.9|16
1653609900000|2022-05-27 00:05:00|29294.4|29203.4|29292.8|29201.8|29294.4|29203.4|29284|29193|36
1653609910000|2022-05-27 00:05:10|29290.8|29199.8|29303.9|29212.9|29303.9|29212.9|29287.9|29196.9|22
1653609920000|2022-05-27 00:05:20|29304.7|29213.7|29302.5|29211.5|29305.5|29214.5|29296.4|29205.4|31
1653609930000|2022-05-27 00:05:30|29302.3|29211.3|29306.5|29215.5|29310.1|29219.1|29302.3|29211.3|36
1653609940000|2022-05-27 00:05:40|29309.7|29218.7|29295.5|29204.5|29309.9|29218.9|29295.2|29204.2|25
1653609950000|2022-05-27 00:05:50|29297.1|29206.1|29298|29207|29305.6|29214.6|29295.5|29204.5|35
1653609960000|2022-05-27 00:06:00|29293.4|29202.4|29285.5|29194.5|29293.4|29202.4|29284.5|29193.5|30
1653609970000|2022-05-27 00:06:10|29284.9|29193.9|29285.3|29194.3|29285.3|29194.3|29280.3|29189.3|25
1653609980000|2022-05-27 00:06:20|29284.7|29193.7|29285.3|29194.3|29285.3|29194.3|29277.3|29186.3|15
1653609990000|2022-05-27 00:06:30|29276|29185|29262.1|29171.1|29276.1|29185.1|29262.1|29171.1|33
1653610000000|2022-05-27 00:06:40|29262.2|29171.2|29261.9|29170.9|29263.9|29172.9|29257.9|29166.9|27
1653610010000|2022-05-27 00:06:50|29261.4|29170.4|29254.6|29163.6|29261.9|29170.9|29252.1|29161.1|32
1653610020000|2022-05-27 00:07:00|29255.1|29164.1|29242.2|29151.2|29255.1|29164.1|29241.5|29150.5|24
1653610030000|2022-05-27 00:07:10|29241.9|29150.9|29227|29136|29241.9|29150.9|29226|29135|29
1653610040000|2022-05-27 00:07:20|29225.9|29134.9|29235.3|29144.3|29236.7|29145.7|29223.6|29132.6|34
1653610050000|2022-05-27 00:07:30|29234.5|29143.5|29211.4|29120.4|29235.1|29144.1|29210.1|29119.1|29
1653610060000|2022-05-27 00:07:40|29211.2|29120.2|29208.6|29117.6|29216.8|29125.8|29202.5|29111.5|30
1653610070000|2022-05-27 00:07:50|29202.5|29111.5|29203.6|29112.6|29215.6|29124.6|29202.1|29111.1|33
1653610080000|2022-05-27 00:08:00|29202.1|29111.1|29196.4|29105.4|29205.6|29114.6|29192.1|29101.1|31
1653610090000|2022-05-27 00:08:10|29192.1|29101.1|29223.9|29132.9|29223.9|29132.9|29192.1|29101.1|36
1653610100000|2022-05-27 00:08:20|29224.2|29133.2|29219.5|29128.5|29225.9|29134.9|29215.8|29124.8|34
1653610110000|2022-05-27 00:08:30|29221.1|29130.1|29244.1|29153.1|29244.1|29153.1|29220.5|29129.5|38
1653610120000|2022-05-27 00:08:40|29242.2|29151.2|29221.3|29130.3|29244.3|29153.3|29221.1|29130.1|31
1653610130000|2022-05-27 00:08:50|29222|29131|29219.1|29128.1|29224.3|29133.3|29218.9|29127.9|26
1653610140000|2022-05-27 00:09:00|29218.9|29127.9|29212.3|29121.3|29218.9|29127.9|29212|29121|31
1653610150000|2022-05-27 00:09:10|29213|29122|29196.4|29105.4|29213|29122|29195.7|29104.7|30
1653610160000|2022-05-27 00:09:20|29199.7|29108.7|29189.2|29098.2|29199.7|29108.7|29187.9|29096.9|26
1653610170000|2022-05-27 00:09:30|29187.9|29096.9|29189.4|29098.4|29195.6|29104.6|29187.9|29096.9|20
1653610180000|2022-05-27 00:09:40|29187.9|29096.9|29211|29120|29212.1|29121.1|29187.9|29096.9|30
1653610190000|2022-05-27 00:09:50|29208.1|29117.1|29223.5|29132.5|29223.5|29132.5|29208.1|29117.1|35
1653610200000|2022-05-27 00:10:00|29223.6|29132.6|29227.1|29136.1|29231.7|29140.7|29213.1|29122.1|37
1653610210000|2022-05-27 00:10:10|29229.3|29138.3|29231.5|29140.5|29242.5|29151.5|29228.6|29137.6|36
1653610220000|2022-05-27 00:10:20|29222.7|29131.7|29207|29116|29226.4|29135.4|29206|29115|32
1653610230000|2022-05-27 00:10:30|29206.7|29115.7|29203.8|29112.8|29206.7|29115.7|29196.1|29105.1|33
1653610240000|2022-05-27 00:10:40|29206.8|29115.8|29198|29107|29206.8|29115.8|29189.2|29098.2|35
1653610250000|2022-05-27 00:10:50|29200.3|29109.3|29198.8|29107.8|29202.4|29111.4|29188.3|29097.3|31
1653610260000|2022-05-27 00:11:00|29198|29107|29191.1|29100.1|29199.7|29108.7|29187.7|29096.7|32
1653610270000|2022-05-27 00:11:10|29191.7|29100.7|29200.1|29109.1|29204.1|29113.1|29189.7|29098.7|36
1653610280000|2022-05-27 00:11:20|29201|29110|29199|29108|29208.9|29117.9|29198.3|29107.3|35
1653610290000|2022-05-27 00:11:30|29198|29107|29197.3|29106.3|29198.9|29107.9|29196.4|29105.4|30
1653610300000|2022-05-27 00:11:40|29196.9|29105.9|29181.4|29090.4|29197.3|29106.3|29181.4|29090.4|30
1653610310000|2022-05-27 00:11:50|29175.1|29084.1|29179.4|29088.4|29184.8|29093.8|29162.7|29071.7|33
1653610320000|2022-05-27 00:12:00|29177.5|29086.5|29199.2|29108.2|29199.4|29108.4|29176.6|29085.6|39
1653610330000|2022-05-27 00:12:10|29202.9|29111.9|29212.4|29121.4|29212.4|29121.4|29197.6|29106.6|30
1653610340000|2022-05-27 00:12:20|29216.8|29125.8|29214.8|29123.8|29216.8|29125.8|29200.2|29109.2|38
1653610350000|2022-05-27 00:12:30|29214.9|29123.9|29209.4|29118.4|29214.9|29123.9|29203|29112|36
1653610360000|2022-05-27 00:12:40|29210.5|29119.5|29228.8|29137.8|29228.8|29137.8|29210.5|29119.5|27
1653610370000|2022-05-27 00:12:50|29229.5|29138.5|29225.5|29134.5|29235.2|29144.2|29222.7|29131.7|32
1653610380000|2022-05-27 00:13:00|29225.1|29134.1|29241.9|29150.9|29242.6|29151.6|29224.8|29133.8|36
1653610390000|2022-05-27 00:13:10|29240.4|29149.4|29256.6|29165.6|29257.8|29166.8|29238.9|29147.9|30
1653610400000|2022-05-27 00:13:20|29258.1|29167.1|29241.7|29150.7|29258.1|29167.1|29240.6|29149.6|34
1653610410000|2022-05-27 00:13:30|29242|29151|29248|29157|29249.6|29158.6|29241.9|29150.9|36
1653610420000|2022-05-27 00:13:40|29248.7|29157.7|29255.3|29164.3|29259.3|29168.3|29248.7|29157.7|32
1653610430000|2022-05-27 00:13:50|29256.4|29165.4|29242.9|29151.9|29257.4|29166.4|29242.8|29151.8|33
1653610440000|2022-05-27 00:14:00|29243.2|29152.2|29259|29168|29259|29168|29242.9|29151.9|25
1653610450000|2022-05-27 00:14:10|29257.7|29166.7|29261|29170|29261|29170|29256.3|29165.3|28
1653610460000|2022-05-27 00:14:20|29260.6|29169.6|29262.2|29171.2|29262.2|29171.2|29257.6|29166.6|22
1653610470000|2022-05-27 00:14:30|29262.7|29171.7|29262.9|29171.9|29267.2|29176.2|29262.7|29171.7|18
1653610480000|2022-05-27 00:14:40|29260.9|29169.9|29264.6|29173.6|29267.1|29176.1|29260.9|29169.9|27
1653610490000|2022-05-27 00:14:50|29265.7|29174.7|29268.9|29177.9|29273.7|29182.7|29265.7|29174.7|27
1653610500000|2022-05-27 00:15:00|29270.9|29179.9|29263.2|29172.2|29274.5|29183.5|29261.6|29170.6|31
1653610510000|2022-05-27 00:15:10|29260.7|29169.7|29253.5|29162.5|29265.3|29174.3|29252.1|29161.1|33
1653610520000|2022-05-27 00:15:20|29253.4|29162.4|29249.1|29158.1|29257.2|29166.2|29248|29157|31
1653610530000|2022-05-27 00:15:30|29249.8|29158.8|29247.2|29156.2|29252.3|29161.3|29241.5|29150.5|37
1653610540000|2022-05-27 00:15:40|29246.7|29155.7|29250.2|29159.2|29253.7|29162.7|29242.1|29151.1|29
1653610550000|2022-05-27 00:15:50|29251.9|29160.9|29276.8|29185.8|29280.3|29189.3|29251.9|29160.9|35
1653610560000|2022-05-27 00:16:00|29277.2|29186.2|29280.1|29189.1|29280.1|29189.1|29263.6|29172.6|34
1653610570000|2022-05-27 00:16:10|29282.5|29191.5|29291.7|29200.7|29296.4|29205.4|29280|29189|36
1653610580000|2022-05-27 00:16:20|29286.6|29195.6|29305.2|29214.2|29307.3|29216.3|29285.4|29194.4|34
1653610590000|2022-05-27 00:16:30|29304.6|29213.6|29323.1|29232.1|29323.9|29232.9|29303.1|29212.1|33
1653610600000|2022-05-27 00:16:40|29323.2|29232.2|29311.8|29220.8|29323.8|29232.8|29308.2|29217.2|38
1653610610000|2022-05-27 00:16:50|29316|29225|29306.8|29215.8|29322.4|29231.4|29303.9|29212.9|36
1653610620000|2022-05-27 00:17:00|29306|29215|29314.6|29223.6|29322.5|29231.5|29306|29215|35
1653610630000|2022-05-27 00:17:10|29315.3|29224.3|29311.7|29220.7|29319.3|29228.3|29310.2|29219.2|25
1653610640000|2022-05-27 00:17:20|29309.8|29218.8|29307.7|29216.7|29311.2|29220.2|29300.9|29209.9|36
1653610650000|2022-05-27 00:17:30|29307.5|29216.5|29301|29210|29310.9|29219.9|29299.7|29208.7|33
1653610660000|2022-05-27 00:17:40|29300.7|29209.7|29304.4|29213.4|29312.1|29221.1|29300.7|29209.7|30
1653610670000|2022-05-27 00:17:50|29306.3|29215.3|29303.9|29212.9|29309|29218|29303.9|29212.9|29
1653610680000|2022-05-27 00:18:00|29304.1|29213.1|29298.7|29207.7|29304.1|29213.1|29291.8|29200.8|32
1653610690000|2022-05-27 00:18:10|29291.4|29200.4|29278.4|29187.4|29291.9|29200.9|29277.5|29186.5|38
1653610700000|2022-05-27 00:18:20|29278.6|29187.6|29273.6|29182.6|29290.6|29199.6|29272.9|29181.9|32
1653610710000|2022-05-27 00:18:30|29273.9|29182.9|29272.2|29181.2|29276.3|29185.3|29263.4|29172.4|32
1653610720000|2022-05-27 00:18:40|29271.6|29180.6|29277.9|29186.9|29278.6|29187.6|29262.1|29171.1|30
1653610730000|2022-05-27 00:18:50|29278.6|29187.6|29278.2|29187.2|29281|29190|29274.9|29183.9|32
1653610740000|2022-05-27 00:19:00|29278.1|29187.1|29274.8|29183.8|29283|29192|29274.8|29183.8|34
1653610750000|2022-05-27 00:19:10|29274.7|29183.7|29291.8|29200.8|29295|29204|29274.7|29183.7|37
1653610760000|2022-05-27 00:19:20|29291.7|29200.7|29292.1|29201.1|29293.5|29202.5|29290.5|29199.5|30
1653610770000|2022-05-27 00:19:30|29294.4|29203.4|29300.9|29209.9|29300.9|29209.9|29290.6|29199.6|28
1653610780000|2022-05-27 00:19:40|29298.4|29207.4|29301.9|29210.9|29305.1|29214.1|29294.3|29203.3|29
1653610790000|2022-05-27 00:19:50|29299.4|29208.4|29295.3|29204.3|29305|29214|29294.7|29203.7|25
1653610800000|2022-05-27 00:20:00|29295.6|29204.6|29297.9|29206.9|29299.2|29208.2|29291.9|29200.9|34
1653610810000|2022-05-27 00:20:10|29293.2|29202.2|29286.5|29195.5|29295.2|29204.2|29286.5|29195.5|33
1653610820000|2022-05-27 00:20:20|29284.7|29193.7|29277.8|29186.8|29284.7|29193.7|29271.2|29180.2|24
1653610830000|2022-05-27 00:20:30|29277.4|29186.4|29278.2|29187.2|29278.2|29187.2|29276.3|29185.3|13
1653610840000|2022-05-27 00:20:40|29277.8|29186.8|29289.7|29198.7|29290.4|29199.4|29276|29185|23
1653610850000|2022-05-27 00:20:50|29289.4|29198.4|29287.9|29196.9|29302.3|29211.3|29284.8|29193.8|34
1653610860000|2022-05-27 00:21:00|29288.1|29197.1|29296.3|29205.3|29296.3|29205.3|29287.1|29196.1|28
1653610870000|2022-05-27 00:21:10|29299.3|29208.3|29303|29212|29305.5|29214.5|29299.3|29208.3|34
1653610880000|2022-05-27 00:21:20|29302.9|29211.9|29297.5|29206.5|29304.5|29213.5|29295.3|29204.3|36
1653610890000|2022-05-27 00:21:30|29298|29207|29295.1|29204.1|29299.3|29208.3|29295.1|29204.1|19
1653610900000|2022-05-27 00:21:40|29295.2|29204.2|29296.6|29205.6|29296.6|29205.6|29295.2|29204.2|19
1653610910000|2022-05-27 00:21:50|29296.3|29205.3|29297.5|29206.5|29298.9|29207.9|29295.9|29204.9|25
1653610920000|2022-05-27 00:22:00|29298.2|29207.2|29292.7|29201.7|29299.1|29208.1|29291.7|29200.7|26
1653610930000|2022-05-27 00:22:10|29291.2|29200.2|29294.1|29203.1|29296.3|29205.3|29289.4|29198.4|31
1653610940000|2022-05-27 00:22:20|29294.2|29203.2|29297.6|29206.6|29297.9|29206.9|29293.2|29202.2|22
1653610950000|2022-05-27 00:22:30|29294.9|29203.9|29301.4|29210.4|29301.4|29210.4|29294.1|29203.1|35
1653610960000|2022-05-27 00:22:40|29300.2|29209.2|29312|29221|29313.9|29222.9|29299|29208|35
1653610970000|2022-05-27 00:22:50|29312.1|29221.1|29311|29220|29312.1|29221.1|29305.5|29214.5|39
1653610980000|2022-05-27 00:23:00|29309.5|29218.5|29310.7|29219.7|29321.8|29230.8|29302.5|29211.5|31
1653610990000|2022-05-27 00:23:10|29311.7|29220.7|29319.7|29228.7|29323|29232|29306.3|29215.3|39
1653611000000|2022-05-27 00:23:20|29319.8|29228.8|29323.9|29232.9|29325.3|29234.3|29318.9|29227.9|32
1653611010000|2022-05-27 00:23:30|29326.9|29235.9|29321.5|29230.5|29331.5|29240.5|29316.7|29225.7|36
1653611020000|2022-05-27 00:23:40|29320.9|29229.9|29316.8|29225.8|29320.9|29229.9|29314.7|29223.7|29
1653611030000|2022-05-27 00:23:50|29316.6|29225.6|29321.2|29230.2|29321.2|29230.2|29316.6|29225.6|24
1653611040000|2022-05-27 00:24:00|29320.6|29229.6|29322.3|29231.3|29322.6|29231.6|29318.5|29227.5|32
1653611050000|2022-05-27 00:24:10|29322.2|29231.2|29321.5|29230.5|29322.6|29231.6|29319.9|29228.9|25
1653611060000|2022-05-27 00:24:20|29321.4|29230.4|29322.4|29231.4|29322.6|29231.6|29321.3|29230.3|22
1653611070000|2022-05-27 00:24:30|29322.5|29231.5|29319|29228|29324.1|29233.1|29316.9|29225.9|27
1653611080000|2022-05-27 00:24:40|29319.1|29228.1|29310.8|29219.8|29319.1|29228.1|29307.1|29216.1|25
1653611090000|2022-05-27 00:24:50|29310.7|29219.7|29321.4|29230.4|29321.4|29230.4|29303.6|29212.6|32
1653611100000|2022-05-27 00:25:00|29320.2|29229.2|29315.6|29224.6|29321.5|29230.5|29314.1|29223.1|32
1653611110000|2022-05-27 00:25:10|29315.3|29224.3|29315.1|29224.1|29315.4|29224.4|29314.8|29223.8|18
1653611120000|2022-05-27 00:25:20|29315.3|29224.3|29313.7|29222.7|29316.1|29225.1|29313.6|29222.6|16
1653611130000|2022-05-27 00:25:30|29317|29226|29320.9|29229.9|29322.5|29231.5|29317|29226|29
1653611140000|2022-05-27 00:25:40|29322.6|29231.6|29328.2|29237.2|29329.3|29238.3|29320.5|29229.5|28
1653611150000|2022-05-27 00:25:50|29329.6|29238.6|29365.2|29274.2|29365.3|29274.3|29329.2|29238.2|39
1653611160000|2022-05-27 00:26:00|29364.2|29273.2|29371.9|29280.9|29371.9|29280.9|29361.5|29270.5|36
1653611170000|2022-05-27 00:26:10|29372|29281|29386.3|29295.3|29386.5|29295.5|29371.8|29280.8|32
1653611180000|2022-05-27 00:26:20|29386.5|29295.5|29387.8|29296.8|29390.6|29299.6|29376.5|29285.5|29
1653611190000|2022-05-27 00:26:30|29387.9|29296.9|29382.1|29291.1|29398.4|29307.4|29381.6|29290.6|40
1653611200000|2022-05-27 00:26:40|29381.6|29290.6|29372.3|29281.3|29381.6|29290.6|29365.7|29274.7|33
1653611210000|2022-05-27 00:26:50|29371.9|29280.9|29372.3|29281.3|29377.2|29286.2|29368.5|29277.5|34
1653611220000|2022-05-27 00:27:00|29372.2|29281.2|29367.9|29276.9|29376.9|29285.9|29354.9|29263.9|34
1653611230000|2022-05-27 00:27:10|29371.7|29280.7|29370.1|29279.1|29374.6|29283.6|29366.6|29275.6|30
1653611240000|2022-05-27 00:27:20|29365.6|29274.6|29362.8|29271.8|29370.6|29279.6|29360.7|29269.7|25
1653611250000|2022-05-27 00:27:30|29360.2|29269.2|29362.4|29271.4|29362.4|29271.4|29349.3|29258.3|26
1653611260000|2022-05-27 00:27:40|29357.6|29266.6|29352.9|29261.9|29361.3|29270.3|29350.8|29259.8|15
1653611270000|2022-05-27 00:27:50|29352.4|29261.4|29350.7|29259.7|29353|29262|29350|29259|25
1653611280000|2022-05-27 00:28:00|29350.3|29259.3|29365.4|29274.4|29367.4|29276.4|29350.3|29259.3|35
1653611290000|2022-05-27 00:28:10|29365.3|29274.3|29365.5|29274.5|29368.2|29277.2|29364.8|29273.8|30
1653611300000|2022-05-27 00:28:20|29365.3|29274.3|29371.7|29280.7|29372.6|29281.6|29365.3|29274.3|28
1653611310000|2022-05-27 00:28:30|29372.5|29281.5|29368.3|29277.3|29373.8|29282.8|29367.4|29276.4|25
1653611320000|2022-05-27 00:28:40|29367.6|29276.6|29356.4|29265.4|29367.6|29276.6|29356.4|29265.4|31
1653611330000|2022-05-27 00:28:50|29356.3|29265.3|29348.6|29257.6|29357.2|29266.2|29348.6|29257.6|33
1653611340000|2022-05-27 00:29:00|29350.7|29259.7|29356.6|29265.6|29356.6|29265.6|29348.6|29257.6|32
1653611350000|2022-05-27 00:29:10|29355.6|29264.6|29374.9|29283.9|29374.9|29283.9|29355.6|29264.6|36
1653611360000|2022-05-27 00:29:20|29374.8|29283.8|29373.9|29282.9|29376.5|29285.5|29370|29279|34
1653611370000|2022-05-27 00:29:30|29375.3|29284.3|29367.2|29276.2|29375.3|29284.3|29366.7|29275.7|37
1653611380000|2022-05-27 00:29:40|29366.8|29275.8|29371.4|29280.4|29371.8|29280.8|29365.8|29274.8|26
1653611390000|2022-05-27 00:29:50|29369.8|29278.8|29367.6|29276.6|29372.4|29281.4|29365.6|29274.6|28
1653611400000|2022-05-27 00:30:00|29367.8|29276.8|29377.7|29286.7|29380.5|29289.5|29367.7|29276.7|34
1653611410000|2022-05-27 00:30:10|29378.5|29287.5|29379.4|29288.4|29380.5|29289.5|29366.6|29275.6|31
1653611420000|2022-05-27 00:30:20|29379.8|29288.8|29378.2|29287.2|29379.8|29288.8|29377.2|29286.2|22
1653611430000|2022-05-27 00:30:30|29378|29287|29375.7|29284.7|29378.7|29287.7|29374.1|29283.1|26
1653611440000|2022-05-27 00:30:40|29375.6|29284.6|29377.7|29286.7|29378.9|29287.9|29375.2|29284.2|19
1653611450000|2022-05-27 00:30:50|29378.2|29287.2|29379.2|29288.2|29379.8|29288.8|29378|29287|18
1653611460000|2022-05-27 00:31:00|29379|29288|29387.4|29296.4|29387.4|29296.4|29378|29287|27
1653611470000|2022-05-27 00:31:10|29387.8|29296.8|29388.2|29297.2|29389.4|29298.4|29387.3|29296.3|18
1653611480000|2022-05-27 00:31:20|29389.4|29298.4|29390.7|29299.7|29394.5|29303.5|29388.9|29297.9|26
1653611490000|2022-05-27 00:31:30|29390.6|29299.6|29393.3|29302.3|29396|29305|29390.6|29299.6|36
1653611500000|2022-05-27 00:31:40|29393.5|29302.5|29395.2|29304.2|29397.2|29306.2|29393|29302|23
1653611510000|2022-05-27 00:31:50|29394.9|29303.9|29392.7|29301.7|29395.7|29304.7|29392.5|29301.5|26
1653611520000|2022-05-27 00:32:00|29390.2|29299.2|29384.1|29293.1|29392.4|29301.4|29384.1|29293.1|25
1653611530000|2022-05-27 00:32:10|29383.4|29292.4|29378.1|29287.1|29385.6|29294.6|29365.8|29274.8|25
1653611540000|2022-05-27 00:32:20|29376.7|29285.7|29383|29292|29384.4|29293.4|29368|29277|20
1653611550000|2022-05-27 00:32:30|29381.1|29290.1|29389.9|29298.9|29393.4|29302.4|29381.1|29290.1|23
1653611560000|2022-05-27 00:32:40|29392.7|29301.7|29395.4|29304.4|29396.3|29305.3|29390.3|29299.3|32
1653611570000|2022-05-27 00:32:50|29396|29305|29383.9|29292.9|29396|29305|29383.9|29292.9|35
1653611580000|2022-05-27 00:33:00|29386.8|29295.8|29371.9|29280.9|29388.5|29297.5|29371.6|29280.6|32
1653611590000|2022-05-27 00:33:10|29371.8|29280.8|29376.2|29285.2|29378.9|29287.9|29371.8|29280.8|18
1653611600000|2022-05-27 00:33:20|29377.1|29286.1|29371.1|29280.1|29378.9|29287.9|29371.1|29280.1|8
1653611610000|2022-05-27 00:33:30|29364.3|29273.3|29367.7|29276.7|29371.1|29280.1|29364.3|29273.3|3
1653611620000|2022-05-27 00:33:40|29371.6|29280.6|29364.7|29273.7|29371.6|29280.6|29364.7|29273.7|13
1653611630000|2022-05-27 00:33:50|29366.1|29275.1|29366.4|29275.4|29366.7|29275.7|29365.8|29274.8|12
1653611640000|2022-05-27 00:34:00|29366.3|29275.3|29358.7|29267.7|29367.3|29276.3|29357.9|29266.9|18
1653611650000|2022-05-27 00:34:10|29358.8|29267.8|29361|29270|29368.7|29277.7|29348.9|29257.9|22
1653611660000|2022-05-27 00:34:20|29359.3|29268.3|29351|29260|29363.9|29272.9|29350.5|29259.5|30
1653611670000|2022-05-27 00:34:30|29351.7|29260.7|29352.6|29261.6|29363.8|29272.8|29350.4|29259.4|30
1653611680000|2022-05-27 00:34:40|29360|29269|29365.1|29274.1|29365.1|29274.1|29348.1|29257.1|23
1653611690000|2022-05-27 00:34:50|29358.7|29267.7|29364.3|29273.3|29367.5|29276.5|29354.2|29263.2|23
1653611700000|2022-05-27 00:35:00|29364.2|29273.2|29363.7|29272.7|29364.3|29273.3|29351|29260|24
1653611710000|2022-05-27 00:35:10|29363.5|29272.5|29360.2|29269.2|29363.5|29272.5|29359.9|29268.9|10
1653611720000|2022-05-27 00:35:20|29360.6|29269.6|29352.5|29261.5|29367.1|29276.1|29351.6|29260.6|28
1653611730000|2022-05-27 00:35:30|29352.2|29261.2|29367.1|29276.1|29367.1|29276.1|29351.2|29260.2|26
1653611740000|2022-05-27 00:35:40|29359.5|29268.5|29337.8|29246.8|29367.1|29276.1|29337.8|29246.8|23
1653611750000|2022-05-27 00:35:50|29341|29250|29346.4|29255.4|29357.1|29266.1|29337.3|29246.3|20
1653611760000|2022-05-27 00:36:00|29348.6|29257.6|29326.1|29235.1|29357.4|29266.4|29320.7|29229.7|30
1653611770000|2022-05-27 00:36:10|29324.7|29233.7|29324.3|29233.3|29324.7|29233.7|29319|29228|22
1653611780000|2022-05-27 00:36:20|29323.7|29232.7|29324.2|29233.2|29324.3|29233.3|29318.9|29227.9|13
1653611790000|2022-05-27 00:36:30|29323.9|29232.9|29326.3|29235.3|29327.4|29236.4|29318.9|29227.9|21
1653611800000|2022-05-27 00:36:40|29324.7|29233.7|29328.8|29237.8|29328.8|29237.8|29321.3|29230.3|22
1653611810000|2022-05-27 00:36:50|29330.2|29239.2|29340.8|29249.8|29341.4|29250.4|29330.2|29239.2|28
1653611820000|2022-05-27 00:37:00|29341.4|29250.4|29344.8|29253.8|29347.4|29256.4|29339.5|29248.5|27
1653611830000|2022-05-27 00:37:10|29344.5|29253.5|29344.4|29253.4|29347.9|29256.9|29340.6|29249.6|32
1653611840000|2022-05-27 00:37:20|29346.4|29255.4|29352.7|29261.7|29353.2|29262.2|29346.2|29255.2|18
1653611850000|2022-05-27 00:37:30|29353.5|29262.5|29355.9|29264.9|29356.5|29265.5|29352.2|29261.2|29
1653611860000|2022-05-27 00:37:40|29356.8|29265.8|29350.7|29259.7|29359.2|29268.2|29350.7|29259.7|23
1653611870000|2022-05-27 00:37:50|29351.3|29260.3|29357.3|29266.3|29357.3|29266.3|29346.4|29255.4|34
1653611880000|2022-05-27 00:38:00|29356.8|29265.8|29356.4|29265.4|29357.2|29266.2|29350.2|29259.2|21
1653611890000|2022-05-27 00:38:10|29355.2|29264.2|29347.5|29256.5|29355.3|29264.3|29345.2|29254.2|28
1653611900000|2022-05-27 00:38:20|29347.2|29256.2|29346.8|29255.8|29348.1|29257.1|29346.8|29255.8|16
1653611910000|2022-05-27 00:38:30|29347.3|29256.3|29347.7|29256.7|29348.6|29257.6|29346.8|29255.8|26
1653611920000|2022-05-27 00:38:40|29348|29257|29341.2|29250.2|29348.8|29257.8|29341.2|29250.2|18
1653611930000|2022-05-27 00:38:50|29343.8|29252.8|29329|29238|29345.4|29254.4|29329|29238|20
1653611940000|2022-05-27 00:39:00|29337.1|29246.1|29331.8|29240.8|29337.1|29246.1|29319.9|29228.9|17
1653611950000|2022-05-27 00:39:10|29329.7|29238.7|29332.8|29241.8|29334|29243|29320.3|29229.3|28
1653611960000|2022-05-27 00:39:20|29333.1|29242.1|29328.8|29237.8|29333.6|29242.6|29325.3|29234.3|25
1653611970000|2022-05-27 00:39:30|29330.3|29239.3|29335.2|29244.2|29338.9|29247.9|29327.8|29236.8|33
1653611980000|2022-05-27 00:39:40|29334|29243|29341.1|29250.1|29343.6|29252.6|29334|29243|30
1653611990000|2022-05-27 00:39:50|29341.8|29250.8|29343.6|29252.6|29343.6|29252.6|29341|29250|31
1653612000000|2022-05-27 00:40:00|29342.2|29251.2|29333.9|29242.9|29343.7|29252.7|29331.7|29240.7|30
1653612010000|2022-05-27 00:40:10|29333.3|29242.3|29340.9|29249.9|29342.1|29251.1|29333.1|29242.1|26
1653612020000|2022-05-27 00:40:20|29341.7|29250.7|29335.6|29244.6|29343.1|29252.1|29335.6|29244.6|28
1653612030000|2022-05-27 00:40:30|29335.2|29244.2|29332.3|29241.3|29335.6|29244.6|29327.9|29236.9|30
1653612040000|2022-05-27 00:40:40|29332.2|29241.2|29332.3|29241.3|29332.9|29241.9|29332|29241|24
1653612050000|2022-05-27 00:40:50|29332.1|29241.1|29331.3|29240.3|29332.5|29241.5|29331.2|29240.2|17
1653612060000|2022-05-27 00:41:00|29330.9|29239.9|29301.8|29210.8|29331.8|29240.8|29295.5|29204.5|32
1653612070000|2022-05-27 00:41:10|29301.6|29210.6|29288.3|29197.3|29310.8|29219.8|29288.3|29197.3|36
1653612080000|2022-05-27 00:41:20|29286.1|29195.1|29282.5|29191.5|29286.1|29195.1|29282.5|29191.5|17
1653612090000|2022-05-27 00:41:30|29285.3|29194.3|29276.8|29185.8|29288.2|29197.2|29276.8|29185.8|27
1653612100000|2022-05-27 00:41:40|29282.2|29191.2|29268.8|29177.8|29287.6|29196.6|29261|29170|29
1653612110000|2022-05-27 00:41:50|29269.1|29178.1|29245.5|29154.5|29273.9|29182.9|29243.7|29152.7|30
1653612120000|2022-05-27 00:42:00|29245.1|29154.1|29231.4|29140.4|29245.1|29154.1|29222.1|29131.1|35
1653612130000|2022-05-27 00:42:10|29229.4|29138.4|29219.2|29128.2|29237.9|29146.9|29211.5|29120.5|37
1653612140000|2022-05-27 00:42:20|29218.9|29127.9|29210.6|29119.6|29227.2|29136.2|29197.7|29106.7|28
1653612150000|2022-05-27 00:42:30|29217.6|29126.6|29186.7|29095.7|29217.6|29126.6|29186.7|29095.7|34
1653612160000|2022-05-27 00:42:40|29184.3|29093.3|29194.9|29103.9|29194.9|29103.9|29175.1|29084.1|30
1653612170000|2022-05-27 00:42:50|29198.2|29107.2|29193.6|29102.6|29206.3|29115.3|29192.9|29101.9|37
1653612180000|2022-05-27 00:43:00|29191.7|29100.7|29195.5|29104.5|29198.2|29107.2|29186.7|29095.7|38
1653612190000|2022-05-27 00:43:10|29196.5|29105.5|29184|29093|29196.5|29105.5|29176.4|29085.4|33
1653612200000|2022-05-27 00:43:20|29188|29097|29180.3|29089.3|29191.4|29100.4|29176|29085|26
1653612210000|2022-05-27 00:43:30|29179.9|29088.9|29182.9|29091.9|29185.8|29094.8|29179.9|29088.9|34
1653612220000|2022-05-27 00:43:40|29183|29092|29178.3|29087.3|29184.8|29093.8|29176|29085|34
1653612230000|2022-05-27 00:43:50|29178.4|29087.4|29167.9|29076.9|29179.1|29088.1|29167.9|29076.9|33
1653612240000|2022-05-27 00:44:00|29170.9|29079.9|29182.5|29091.5|29189.7|29098.7|29170.6|29079.6|33
1653612250000|2022-05-27 00:44:10|29183|29092|29172.4|29081.4|29184.9|29093.9|29170|29079|37
1653612260000|2022-05-27 00:44:20|29171.4|29080.4|29174.1|29083.1|29179.2|29088.2|29167.3|29076.3|33
1653612270000|2022-05-27 00:44:30|29172.1|29081.1|29165.8|29074.8|29173.7|29082.7|29159.6|29068.6|31
1653612280000|2022-05-27 00:44:40|29167.2|29076.2|29157|29066|29167.2|29076.2|29155.6|29064.6|31
1653612290000|2022-05-27 00:44:50|29151|29060|29147.9|29056.9|29152|29061|29138.1|29047.1|36
1653612300000|2022-05-27 00:45:00|29147.1|29056.1|29137.9|29046.9|29154.4|29063.4|29137.9|29046.9|32
1653612310000|2022-05-27 00:45:10|29139.1|29048.1|29141|29050|29145.7|29054.7|29137.6|29046.6|28
1653612320000|2022-05-27 00:45:20|29140.9|29049.9|29177.4|29086.4|29177.4|29086.4|29140.9|29049.9|37
1653612330000|2022-05-27 00:45:30|29176.6|29085.6|29180.1|29089.1|29186.6|29095.6|29176.6|29085.6|37
1653612340000|2022-05-27 00:45:40|29180.5|29089.5|29158.9|29067.9|29181.5|29090.5|29156.1|29065.1|39
1653612350000|2022-05-27 00:45:50|29160.6|29069.6|29156.2|29065.2|29162.2|29071.2|29156.2|29065.2|35
1653612360000|2022-05-27 00:46:00|29157.4|29066.4|29154.6|29063.6|29166.2|29075.2|29152|29061|36
1653612370000|2022-05-27 00:46:10|29154.5|29063.5|29152.2|29061.2|29157.3|29066.3|29138.5|29047.5|36
1653612380000|2022-05-27 00:46:20|29152.3|29061.3|29137.6|29046.6|29156.6|29065.6|29136.5|29045.5|26
1653612390000|2022-05-27 00:46:30|29136.5|29045.5|29134.1|29043.1|29138.9|29047.9|29132.6|29041.6|34
1653612400000|2022-05-27 00:46:40|29131.9|29040.9|29124.6|29033.6|29135.1|29044.1|29121.8|29030.8|35
1653612410000|2022-05-27 00:46:50|29125.4|29034.4|29130.4|29039.4|29133.8|29042.8|29122.6|29031.6|32
1653612420000|2022-05-27 00:47:00|29130.6|29039.6|29131.3|29040.3|29132.8|29041.8|29125.2|29034.2|32
1653612430000|2022-05-27 00:47:10|29130.8|29039.8|29137.1|29046.1|29139.3|29048.3|29130.4|29039.4|30
1653612440000|2022-05-27 00:47:20|29139.3|29048.3|29136.1|29045.1|29156.7|29065.7|29133.1|29042.1|37
1653612450000|2022-05-27 00:47:30|29135.6|29044.6|29131.6|29040.6|29136|29045|29127.2|29036.2|35
1653612460000|2022-05-27 00:47:40|29131.2|29040.2|29117.4|29026.4|29131.2|29040.2|29114.4|29023.4|32
1653612470000|2022-05-27 00:47:50|29118.1|29027.1|29105.2|29014.2|29118.9|29027.9|29092.3|29001.3|34
1653612480000|2022-05-27 00:48:00|29101.4|29010.4|29105|29014|29114.5|29023.5|29096.6|29005.6|36
1653612490000|2022-05-27 00:48:10|29105.4|29014.4|29109.3|29018.3|29113.3|29022.3|29105.4|29014.4|29
1653612500000|2022-05-27 00:48:20|29109.2|29018.2|29116|29025|29116|29025|29108.1|29017.1|26
1653612510000|2022-05-27 00:48:30|29116.5|29025.5|29125.1|29034.1|29125.9|29034.9|29115.8|29024.8|33
1653612520000|2022-05-27 00:48:40|29125.6|29034.6|29141.5|29050.5|29141.5|29050.5|29124.6|29033.6|32
1653612530000|2022-05-27 00:48:50|29141.8|29050.8|29129.9|29038.9|29147.4|29056.4|29128.8|29037.8|33
1653612540000|2022-05-27 00:49:00|29130.7|29039.7|29122|29031|29134.1|29043.1|29122|29031|32
1653612550000|2022-05-27 00:49:10|29123.5|29032.5|29128.9|29037.9|29131.1|29040.1|29118.7|29027.7|37
1653612560000|2022-05-27 00:49:20|29128.3|29037.3|29109.8|29018.8|29129.8|29038.8|29109.8|29018.8|35
1653612570000|2022-05-27 00:49:30|29114.9|29023.9|29119.8|29028.8|29123.6|29032.6|29110|29019|36
1653612580000|2022-05-27 00:49:40|29119.7|29028.7|29118.5|29027.5|29122.3|29031.3|29117.3|29026.3|21
1653612590000|2022-05-27 00:49:50|29118|29027|29119.8|29028.8|29119.8|29028.8|29107.4|29016.4|27
1653612600000|2022-05-27 00:50:00|29120.2|29029.2|29118.4|29027.4|29120.2|29029.2|29112.5|29021.5|37
1653612610000|2022-05-27 00:50:10|29118.3|29027.3|29105|29014|29118.3|29027.3|29105|29014|34
1653612620000|2022-05-27 00:50:20|29105.3|29014.3|29097.6|29006.6|29105.3|29014.3|29097.1|29006.1|38
1653612630000|2022-05-27 00:50:30|29097.5|29006.5|29105.5|29014.5|29106.4|29015.4|29096.8|29005.8|32
1653612640000|2022-05-27 00:50:40|29105.2|29014.2|29096.4|29005.4|29111.5|29020.5|29096|29005|34
1653612650000|2022-05-27 00:50:50|29096.2|29005.2|29092.3|29001.3|29103.7|29012.7|29088.3|28997.3|28
1653612660000|2022-05-27 00:51:00|29089.1|28998.1|29075.8|28984.8|29091.1|29000.1|29070.5|28979.5|38
1653612670000|2022-05-27 00:51:10|29075.7|28984.7|29097.1|29006.1|29097.8|29006.8|29075.7|28984.7|37
1653612680000|2022-05-27 00:51:20|29098|29007|29119.1|29028.1|29119.1|29028.1|29097.9|29006.9|33
1653612690000|2022-05-27 00:51:30|29119.8|29028.8|29126.9|29035.9|29129.1|29038.1|29119.8|29028.8|34
1653612700000|2022-05-27 00:51:40|29130.3|29039.3|29145.5|29054.5|29147.7|29056.7|29130.3|29039.3|34
1653612710000|2022-05-27 00:51:50|29147.7|29056.7|29140.5|29049.5|29155.6|29064.6|29134.8|29043.8|35
1653612720000|2022-05-27 00:52:00|29139.9|29048.9|29132.7|29041.7|29142.5|29051.5|29128.5|29037.5|28
1653612730000|2022-05-27 00:52:10|29129.9|29038.9|29125|29034|29135.9|29044.9|29120.8|29029.8|40
1653612740000|2022-05-27 00:52:20|29123.2|29032.2|29108.5|29017.5|29124.8|29033.8|29107.8|29016.8|19
1653612750000|2022-05-27 00:52:30|29110.1|29019.1|29132.1|29041.1|29132.7|29041.7|29107.3|29016.3|27
1653612760000|2022-05-27 00:52:40|29132.2|29041.2|29139.9|29048.9|29140.6|29049.6|29130.1|29039.1|37
1653612770000|2022-05-27 00:52:50|29141.8|29050.8|29145|29054|29148.5|29057.5|29135.6|29044.6|34
1653612780000|2022-05-27 00:53:00|29141.7|29050.7|29141.7|29050.7|29144.5|29053.5|29132.3|29041.3|32
1653612790000|2022-05-27 00:53:10|29141.3|29050.3|29132.3|29041.3|29150.8|29059.8|29131.1|29040.1|31
1653612800000|2022-05-27 00:53:20|29131.5|29040.5|29114.7|29023.7|29132.8|29041.8|29113.9|29022.9|25
1653612810000|2022-05-27 00:53:30|29116.7|29025.7|29120.8|29029.8|29122.8|29031.8|29111.1|29020.1|23
1653612820000|2022-05-27 00:53:40|29117.1|29026.1|29104.8|29013.8|29120.8|29029.8|29099.4|29008.4|32
1653612830000|2022-05-27 00:53:50|29108.6|29017.6|29129.9|29038.9|29131.9|29040.9|29107.9|29016.9|34
1653612840000|2022-05-27 00:54:00|29130.6|29039.6|29138.2|29047.2|29143.5|29052.5|29130.3|29039.3|35
1653612850000|2022-05-27 00:54:10|29136.9|29045.9|29126.9|29035.9|29138.6|29047.6|29123.4|29032.4|31
1653612860000|2022-05-27 00:54:20|29131.4|29040.4|29130|29039|29131.5|29040.5|29129.9|29038.9|14
1653612870000|2022-05-27 00:54:30|29130.1|29039.1|29127.4|29036.4|29130.1|29039.1|29123|29032|28
1653612880000|2022-05-27 00:54:40|29125.8|29034.8|29122.7|29031.7|29125.8|29034.8|29114.2|29023.2|33
1653612890000|2022-05-27 00:54:50|29122.8|29031.8|29097.2|29006.2|29124.5|29033.5|29097.2|29006.2|30
1653612900000|2022-05-27 00:55:00|29096.8|29005.8|29095.7|29004.7|29103.5|29012.5|29095.5|29004.5|30
1653612910000|2022-05-27 00:55:10|29096.3|29005.3|29099.4|29008.4|29101.9|29010.9|29095.7|29004.7|30
1653612920000|2022-05-27 00:55:20|29100.8|29009.8|29111.5|29020.5|29113.9|29022.9|29099.1|29008.1|32
1653612930000|2022-05-27 00:55:30|29113|29022|29095.1|29004.1|29113|29022|29094.4|29003.4|27
1653612940000|2022-05-27 00:55:40|29095.7|29004.7|29095.5|29004.5|29099.8|29008.8|29095.1|29004.1|32
1653612950000|2022-05-27 00:55:50|29095|29004|29082.3|28991.3|29105.5|29014.5|29082.3|28991.3|33
1653612960000|2022-05-27 00:56:00|29083.8|28992.8|29096.4|29005.4|29100.5|29009.5|29081.8|28990.8|37
1653612970000|2022-05-27 00:56:10|29097.4|29006.4|29098.9|29007.9|29100.9|29009.9|29093.8|29002.8|38
1653612980000|2022-05-27 00:56:20|29098.6|29007.6|29096|29005|29098.9|29007.9|29091.8|29000.8|35
1653612990000|2022-05-27 00:56:30|29095.8|29004.8|29086.8|28995.8|29098.1|29007.1|29084.7|28993.7|31
1653613000000|2022-05-27 00:56:40|29085.4|28994.4|29085.6|28994.6|29090.6|28999.6|29085.3|28994.3|23
1653613010000|2022-05-27 00:56:50|29086|28995|29078.2|28987.2|29090.5|28999.5|29075.8|28984.8|27
1653613020000|2022-05-27 00:57:00|29074.7|28983.7|29076.6|28985.6|29077.8|28986.8|29074.6|28983.6|19
1653613030000|2022-05-27 00:57:10|29081.6|28990.6|29062.2|28971.2|29083.1|28992.1|29060.6|28969.6|33
1653613040000|2022-05-27 00:57:20|29067.2|28976.2|29071.9|28980.9|29072.9|28981.9|29056.2|28965.2|37
1653613050000|2022-05-27 00:57:30|29072.1|28981.1|29071.5|28980.5|29072.1|28981.1|29059.9|28968.9|24
1653613060000|2022-05-27 00:57:40|29070.4|28979.4|29074.9|28983.9|29075.9|28984.9|29069.2|28978.2|35
1653613070000|2022-05-27 00:57:50|29076|28985|29085.5|28994.5|29085.5|28994.5|29074.7|28983.7|31
1653613080000|2022-05-27 00:58:00|29086.8|28995.8|29091.3|29000.3|29093.6|29002.6|29084.9|28993.9|29
1653613090000|2022-05-27 00:58:10|29093.4|29002.4|29093.8|29002.8|29093.9|29002.9|29090.4|28999.4|12
1653613100000|2022-05-27 00:58:20|29091.2|29000.2|29094.7|29003.7|29094.7|29003.7|29091.2|29000.2|8
1653613110000|2022-05-27 00:58:30|29094.1|29003.1|29092.3|29001.3|29094.7|29003.7|29092.3|29001.3|7
1653613120000|2022-05-27 00:58:40|29093.4|29002.4|29096.4|29005.4|29097.4|29006.4|29093.4|29002.4|32
1653613130000|2022-05-27 00:58:50|29096.5|29005.5|29102.3|29011.3|29103.1|29012.1|29095.5|29004.5|26
1653613140000|2022-05-27 00:59:00|29103.1|29012.1|29086.6|28995.6|29103.1|29012.1|29082.2|28991.2|37
1653613150000|2022-05-27 00:59:10|29085.6|28994.6|29084.7|28993.7|29088.9|28997.9|29084.4|28993.4|26
1653613160000|2022-05-27 00:59:20|29084.2|28993.2|29062.6|28971.6|29084.2|28993.2|29061.1|28970.1|33
1653613170000|2022-05-27 00:59:30|29064.4|28973.4|29060.6|28969.6|29069.1|28978.1|29058.6|28967.6|30
1653613180000|2022-05-27 00:59:40|29063.1|28972.1|29062.8|28971.8|29065.2|28974.2|29059.3|28968.3|36
1653613190000|2022-05-27 00:59:50|29063.1|28972.1|29080.9|28989.9|29082.5|28991.5|29062|28971|33
1653613200000|2022-05-27 01:00:00|29081|28990|29070.2|28979.2|29088.8|28997.8|29068.2|28977.2|36
1653613210000|2022-05-27 01:00:10|29070.3|28979.3|29059.8|28968.8|29070.4|28979.4|29054|28963|35
1653613220000|2022-05-27 01:00:20|29061.3|28970.3|29088.2|28997.2|29088.6|28997.6|29056.1|28965.1|34
1653613230000|2022-05-27 01:00:30|29087.2|28996.2|29092.8|29001.8|29096.6|29005.6|29084.7|28993.7|35
1653613240000|2022-05-27 01:00:40|29091.7|29000.7|29078.4|28987.4|29095.6|29004.6|29078.3|28987.3|39
1653613250000|2022-05-27 01:00:50|29075|28984|29091.7|29000.7|29091.9|29000.9|29075|28984|35
1653613260000|2022-05-27 01:01:00|29091.8|29000.8|29104|29013|29105.8|29014.8|29091.8|29000.8|40
1653613270000|2022-05-27 01:01:10|29101|29010|29115.9|29024.9|29115.9|29024.9|29098.6|29007.6|31
1653613280000|2022-05-27 01:01:20|29117.4|29026.4|29127|29036|29132.7|29041.7|29114.5|29023.5|35
1653613290000|2022-05-27 01:01:30|29129.1|29038.1|29122.8|29031.8|29134|29043|29120.8|29029.8|31
1653613300000|2022-05-27 01:01:40|29120.8|29029.8|29125.9|29034.9|29126.2|29035.2|29117.5|29026.5|31
1653613310000|2022-05-27 01:01:50|29127.2|29036.2|29103|29012|29129|29038|29102.3|29011.3|36
1653613320000|2022-05-27 01:02:00|29103.2|29012.2|29081.3|28990.3|29103.2|29012.2|29081.3|28990.3|29
1653613330000|2022-05-27 01:02:10|29079.5|28988.5|29095.2|29004.2|29099.8|29008.8|29075|28984|38
1653613340000|2022-05-27 01:02:20|29095.4|29004.4|29110.5|29019.5|29111.4|29020.4|29095.4|29004.4|32
1653613350000|2022-05-27 01:02:30|29109.6|29018.6|29116.6|29025.6|29118.7|29027.7|29109.6|29018.6|34
1653613360000|2022-05-27 01:02:40|29117.1|29026.1|29082.2|28991.2|29119.4|29028.4|29081.8|28990.8|38
1653613370000|2022-05-27 01:02:50|29082|28991|29073|28982|29082|28991|29072.2|28981.2|29
1653613380000|2022-05-27 01:03:00|29074.8|28983.8|29075.7|28984.7|29084|28993|29068.5|28977.5|36
1653613390000|2022-05-27 01:03:10|29076.5|28985.5|29089.6|28998.6|29089.6|28998.6|29073.9|28982.9|31
1653613400000|2022-05-27 01:03:20|29087.5|28996.5|29097.7|29006.7|29102.8|29011.8|29085.3|28994.3|36
1653613410000|2022-05-27 01:03:30|29096.8|29005.8|29072.1|28981.1|29096.8|29005.8|29071.4|28980.4|36
1653613420000|2022-05-27 01:03:40|29072.2|28981.2|29066.8|28975.8|29075.4|28984.4|29065.8|28974.8|28
1653613430000|2022-05-27 01:03:50|29066.6|28975.6|29048.6|28957.6|29069.5|28978.5|29046.2|28955.2|29
1653613440000|2022-05-27 01:04:00|29049.3|28958.3|29051.6|28960.6|29062.8|28971.8|29047.6|28956.6|37
1653613450000|2022-05-27 01:04:10|29053.9|28962.9|29053.1|28962.1|29056.7|28965.7|29051.1|28960.1|33
1653613460000|2022-05-27 01:04:20|29051.2|28960.2|29049.6|28958.6|29052.1|28961.1|29043.5|28952.5|35
1653613470000|2022-05-27 01:04:30|29049.8|28958.8|29035.6|28944.6|29049.8|28958.8|29031.4|28940.4|38
1653613480000|2022-05-27 01:04:40|29037|28946|29030.9|28939.9|29037|28946|29025.2|28934.2|35
1653613490000|2022-05-27 01:04:50|29028.7|28937.7|29027|28936|29036.8|28945.8|29025.9|28934.9|36
1653613500000|2022-05-27 01:05:00|29024.5|28933.5|29025.3|28934.3|29026.7|28935.7|29013.2|28922.2|33
1653613510000|2022-05-27 01:05:10|29026.8|28935.8|29036.2|28945.2|29039|28948|29024.9|28933.9|36
1653613520000|2022-05-27 01:05:20|29037.4|28946.4|29038.9|28947.9|29040.9|28949.9|29037.4|28946.4|24
1653613530000|2022-05-27 01:05:30|29038.8|28947.8|29021.5|28930.5|29040.5|28949.5|29020.8|28929.8|26
1653613540000|2022-05-27 01:05:40|29020.6|28929.6|28985|28894|29022.7|28931.7|28984.5|28893.5|33
1653613550000|2022-05-27 01:05:50|28984.1|28893.1|28982.5|28891.5|28990.3|28899.3|28977.4|28886.4|38
1653613560000|2022-05-27 01:06:00|28982.1|28891.1|28973.2|28882.2|28983|28892|28962.2|28871.2|37
1653613570000|2022-05-27 01:06:10|28971.5|28880.5|28951|28860|28975.7|28884.7|28946.6|28855.6|40
1653613580000|2022-05-27 01:06:20|28949.9|28858.9|28962.9|28871.9|28964.2|28873.2|28946.2|28855.2|38
1653613590000|2022-05-27 01:06:30|28959.1|28868.1|28947.5|28856.5|28959.1|28868.1|28944|28853|33
1653613600000|2022-05-27 01:06:40|28947.3|28856.3|28959|28868|28961.3|28870.3|28944.6|28853.6|40
1653613610000|2022-05-27 01:06:50|28958.7|28867.7|28946.3|28855.3|28959.2|28868.2|28942.2|28851.2|36
1653613620000|2022-05-27 01:07:00|28946.1|28855.1|28964.9|28873.9|28964.9|28873.9|28946.1|28855.1|34
1653613630000|2022-05-27 01:07:10|28961.9|28870.9|28991.9|28900.9|28999.9|28908.9|28961.9|28870.9|36
1653613640000|2022-05-27 01:07:20|28989.9|28898.9|28980.3|28889.3|28991.9|28900.9|28979.9|28888.9|34
1653613650000|2022-05-27 01:07:30|28980.4|28889.4|28967.4|28876.4|28981.4|28890.4|28961.7|28870.7|36
1653613660000|2022-05-27 01:07:40|28967.1|28876.1|28973.2|28882.2|28973.2|28882.2|28963.7|28872.7|29
1653613670000|2022-05-27 01:07:50|28975.7|28884.7|28970.3|28879.3|28976.9|28885.9|28966.8|28875.8|33
1653613680000|2022-05-27 01:08:00|28969.8|28878.8|28987.6|28896.6|28988.1|28897.1|28969.7|28878.7|35
1653613690000|2022-05-27 01:08:10|28987.3|28896.3|28963.2|28872.2|28987.3|28896.3|28958.9|28867.9|39
1653613700000|2022-05-27 01:08:20|28965|28874|28959.6|28868.6|28967.1|28876.1|28955.3|28864.3|34
1653613710000|2022-05-27 01:08:30|28961.8|28870.8|28956|28865|28963.4|28872.4|28953.2|28862.2|28
1653613720000|2022-05-27 01:08:40|28955.9|28864.9|28953.8|28862.8|28960|28869|28948.8|28857.8|36
1653613730000|2022-05-27 01:08:50|28957.4|28866.4|28957.8|28866.8|28959.4|28868.4|28953.4|28862.4|33
1653613740000|2022-05-27 01:09:00|28958.6|28867.6|28952.8|28861.8|28960.2|28869.2|28949.2|28858.2|26
1653613750000|2022-05-27 01:09:10|28952.7|28861.7|28981.2|28890.2|28982.9|28891.9|28951.3|28860.3|38
1653613760000|2022-05-27 01:09:20|28981.1|28890.1|28974|28883|28982.5|28891.5|28972.2|28881.2|36
1653613770000|2022-05-27 01:09:30|28973.9|28882.9|28949.7|28858.7|28974|28883|28948.6|28857.6|30
1653613780000|2022-05-27 01:09:40|28950.4|28859.4|28948.9|28857.9|28952.7|28861.7|28946.8|28855.8|26
1653613790000|2022-05-27 01:09:50|28948.7|28857.7|28958.9|28867.9|28959.5|28868.5|28947.3|28856.3|27
1653613800000|2022-05-27 01:10:00|28961|28870|28968.9|28877.9|28968.9|28877.9|28956.8|28865.8|28
1653613810000|2022-05-27 01:10:10|28969.6|28878.6|28993|28902|28997.9|28906.9|28969.6|28878.6|34
1653613820000|2022-05-27 01:10:20|28992.7|28901.7|28997.7|28906.7|28997.7|28906.7|28986.2|28895.2|33
1653613830000|2022-05-27 01:10:30|28998|28907|28990|28899|29000|28909|28988.8|28897.8|30
1653613840000|2022-05-27 01:10:40|28985.5|28894.5|28990.6|28899.6|28998.2|28907.2|28985.5|28894.5|33
1653613850000|2022-05-27 01:10:50|28989.3|28898.3|28993|28902|28993|28902|28984.8|28893.8|33
1653613860000|2022-05-27 01:11:00|28995.3|28904.3|29007.1|28916.1|29009.5|28918.5|28992.4|28901.4|36
1653613870000|2022-05-27 01:11:10|29005|28914|29002.3|28911.3|29008.9|28917.9|28990.6|28899.6|36
1653613880000|2022-05-27 01:11:20|29000.1|28909.1|28978.1|28887.1|29000.1|28909.1|28978.1|28887.1|35
1653613890000|2022-05-27 01:11:30|28977.4|28886.4|28977.6|28886.6|28981.9|28890.9|28976.9|28885.9|31
1653613900000|2022-05-27 01:11:40|28977.4|28886.4|28983.5|28892.5|28985.9|28894.9|28976.5|28885.5|33
1653613910000|2022-05-27 01:11:50|28983.3|28892.3|28977.2|28886.2|28991.1|28900.1|28977.2|28886.2|25
1653613920000|2022-05-27 01:12:00|28977.4|28886.4|28967.4|28876.4|28977.4|28886.4|28966.5|28875.5|21
1653613930000|2022-05-27 01:12:10|28966.1|28875.1|28956.3|28865.3|28966.3|28875.3|28952.3|28861.3|26
1653613940000|2022-05-27 01:12:20|28955.5|28864.5|28955.6|28864.6|28962.6|28871.6|28953.3|28862.3|29
1653613950000|2022-05-27 01:12:30|28957.7|28866.7|28950.7|28859.7|28960.4|28869.4|28950|28859|37
1653613960000|2022-05-27 01:12:40|28950.3|28859.3|28962.5|28871.5|28962.5|28871.5|28947|28856|36
1653613970000|2022-05-27 01:12:50|28964.1|28873.1|28960.7|28869.7|28964.8|28873.8|28951.4|28860.4|40
1653613980000|2022-05-27 01:13:00|28959|28868|28951|28860|28963.1|28872.1|28951|28860|36
1653613990000|2022-05-27 01:13:10|28954.7|28863.7|28945.1|28854.1|28955.1|28864.1|28941.2|28850.2|30
1653614000000|2022-05-27 01:13:20|28946.3|28855.3|28946.8|28855.8|28958.5|28867.5|28945.5|28854.5|37
1653614010000|2022-05-27 01:13:30|28946.6|28855.6|28962|28871|28965.4|28874.4|28946.2|28855.2|32
1653614020000|2022-05-27 01:13:40|28962.2|28871.2|28950|28859|28962.4|28871.4|28941.2|28850.2|32
1653614030000|2022-05-27 01:13:50|28950.3|28859.3|28933.6|28842.6|28952.5|28861.5|28933.6|28842.6|36
1653614040000|2022-05-27 01:14:00|28939.9|28848.9|28938.1|28847.1|28942.9|28851.9|28932.9|28841.9|31
1653614050000|2022-05-27 01:14:10|28936.3|28845.3|28933.6|28842.6|28939|28848|28930.6|28839.6|31
1653614060000|2022-05-27 01:14:20|28933.1|28842.1|28938.1|28847.1|28940.2|28849.2|28930.6|28839.6|38
1653614070000|2022-05-27 01:14:30|28942.1|28851.1|28956.7|28865.7|28956.7|28865.7|28936.4|28845.4|40
1653614080000|2022-05-27 01:14:40|28958|28867|28964.3|28873.3|28964.9|28873.9|28957.7|28866.7|39
1653614090000|2022-05-27 01:14:50|28964.5|28873.5|28969.5|28878.5|28976.8|28885.8|28960.3|28869.3|38
1653614100000|2022-05-27 01:15:00|28969.2|28878.2|28980|28889|28980|28889|28960.3|28869.3|37
1653614110000|2022-05-27 01:15:10|28984.1|28893.1|28983.5|28892.5|28984.6|28893.6|28976.7|28885.7|32
1653614120000|2022-05-27 01:15:20|28983.8|28892.8|28989.7|28898.7|28993.6|28902.6|28977.2|28886.2|38
1653614130000|2022-05-27 01:15:30|28989.3|28898.3|28979.4|28888.4|28994.9|28903.9|28977.3|28886.3|37
1653614140000|2022-05-27 01:15:40|28978.1|28887.1|28997.4|28906.4|28997.9|28906.9|28977.1|28886.1|35
1653614150000|2022-05-27 01:15:50|28996.6|28905.6|29002.5|28911.5|29007.5|28916.5|28996.3|28905.3|36
1653614160000|2022-05-27 01:16:00|29001.7|28910.7|29012.4|28921.4|29012.4|28921.4|29001.5|28910.5|36
1653614170000|2022-05-27 01:16:10|29012.2|28921.2|29030|28939|29032.9|28941.9|29011.5|28920.5|38
1653614180000|2022-05-27 01:16:20|29030.5|28939.5|29056.6|28965.6|29061.9|28970.9|29030.5|28939.5|38
1653614190000|2022-05-27 01:16:30|29056.1|28965.1|29055.6|28964.6|29060.7|28969.7|29052.6|28961.6|31
1653614200000|2022-05-27 01:16:40|29054.7|28963.7|29044.1|28953.1|29055.7|28964.7|29040.6|28949.6|31
1653614210000|2022-05-27 01:16:50|29045.2|28954.2|29053.3|28962.3|29061.7|28970.7|29042.9|28951.9|36
1653614220000|2022-05-27 01:17:00|29051.5|28960.5|29060|28969|29063.6|28972.6|29051.2|28960.2|40
1653614230000|2022-05-27 01:17:10|29060.6|28969.6|29057|28966|29062.1|28971.1|29053.1|28962.1|38
1653614240000|2022-05-27 01:17:20|29058.4|28967.4|29043.6|28952.6|29059.3|28968.3|29043.3|28952.3|36
1653614250000|2022-05-27 01:17:30|29043.7|28952.7|29051.9|28960.9|29054|28963|29041.5|28950.5|35
1653614260000|2022-05-27 01:17:40|29052.9|28961.9|29044.1|28953.1|29052.9|28961.9|29042.3|28951.3|31
1653614270000|2022-05-27 01:17:50|29043.1|28952.1|29031.9|28940.9|29043.1|28952.1|29031.9|28940.9|21
1653614280000|2022-05-27 01:18:00|29031.7|28940.7|29040|28949|29040.7|28949.7|29028.8|28937.8|24
1653614290000|2022-05-27 01:18:10|29040.3|28949.3|29041.7|28950.7|29044.7|28953.7|29037.5|28946.5|31
1653614300000|2022-05-27 01:18:20|29042.1|28951.1|29044.7|28953.7|29046|28955|29041.2|28950.2|29
1653614310000|2022-05-27 01:18:30|29043.5|28952.5|29037.1|28946.1|29046.4|28955.4|29037.1|28946.1|35
1653614320000|2022-05-27 01:18:40|29036.6|28945.6|29028.2|28937.2|29038.5|28947.5|29028.2|28937.2|29
1653614330000|2022-05-27 01:18:50|29028.8|28937.8|29022.6|28931.6|29032.5|28941.5|29022.6|28931.6|35
1653614340000|2022-05-27 01:19:00|29023.1|28932.1|29008.7|28917.7|29025.6|28934.6|29007.9|28916.9|29
1653614350000|2022-05-27 01:19:10|29008.5|28917.5|29005.2|28914.2|29010.8|28919.8|29003.8|28912.8|20
1653614360000|2022-05-27 01:19:20|29005.7|28914.7|29000.9|28909.9|29023.6|28932.6|28995.4|28904.4|29
1653614370000|2022-05-27 01:19:30|29003.6|28912.6|28996|28905|29004.5|28913.5|28996|28905|25
1653614380000|2022-05-27 01:19:40|28995.3|28904.3|28989.5|28898.5|28996.4|28905.4|28985.7|28894.7|21
1653614390000|2022-05-27 01:19:50|28987.8|28896.8|28980.8|28889.8|28990.9|28899.9|28980.8|28889.8|17
1653614400000|2022-05-27 01:20:00|28980.4|28889.4|28994.2|28903.2|28995.7|28904.7|28977.9|28886.9|29
1653614410000|2022-05-27 01:20:10|28991.9|28900.9|28974.7|28883.7|28992.1|28901.1|28973.5|28882.5|31
1653614420000|2022-05-27 01:20:20|28974.4|28883.4|28975.7|28884.7|28981|28890|28973.8|28882.8|36
1653614430000|2022-05-27 01:20:30|28973.7|28882.7|28971|28880|28973.7|28882.7|28963.3|28872.3|14
1653614440000|2022-05-27 01:20:40|28970.4|28879.4|28978.1|28887.1|28978.1|28887.1|28969.3|28878.3|24
1653614450000|2022-05-27 01:20:50|28977.2|28886.2|28972.4|28881.4|28978.1|28887.1|28969.8|28878.8|26
1653614460000|2022-05-27 01:21:00|28972.9|28881.9|28977.1|28886.1|28978.6|28887.6|28972.9|28881.9|31
1653614470000|2022-05-27 01:21:10|28979.2|28888.2|28965.7|28874.7|28979.2|28888.2|28961.7|28870.7|21
1653614480000|2022-05-27 01:21:20|28962.2|28871.2|28948.6|28857.6|28966.5|28875.5|28948.6|28857.6|13
1653614490000|2022-05-27 01:21:30|28948|28857|28941.4|28850.4|28951.4|28860.4|28934.5|28843.5|33
1653614500000|2022-05-27 01:21:40|28941.2|28850.2|28927|28836|28941.2|28850.2|28927|28836|20
1653614510000|2022-05-27 01:21:50|28929.6|28838.6|28937.8|28846.8|28939.5|28848.5|28928.4|28837.4|25
1653614520000|2022-05-27 01:22:00|28937.6|28846.6|28931.4|28840.4|28938.2|28847.2|28929.1|28838.1|19
1653614530000|2022-05-27 01:22:10|28931.3|28840.3|28934.9|28843.9|28936.7|28845.7|28931.2|28840.2|28
1653614540000|2022-05-27 01:22:20|28933.7|28842.7|28946.2|28855.2|28948.2|28857.2|28933.7|28842.7|31
1653614550000|2022-05-27 01:22:30|28946.1|28855.1|28934.7|28843.7|28950.4|28859.4|28934.2|28843.2|31
1653614560000|2022-05-27 01:22:40|28935.4|28844.4|28931.2|28840.2|28935.4|28844.4|28929.5|28838.5|15
1653614570000|2022-05-27 01:22:50|28927.3|28836.3|28927.4|28836.4|28927.4|28836.4|28925.5|28834.5|12
1653614580000|2022-05-27 01:23:00|28927.2|28836.2|28927.3|28836.3|28927.3|28836.3|28924.8|28833.8|15
1653614590000|2022-05-27 01:23:10|28926.9|28835.9|28937.6|28846.6|28942|28851|28926.9|28835.9|32
1653614600000|2022-05-27 01:23:20|28936.7|28845.7|28981.2|28890.2|28983.5|28892.5|28936.7|28845.7|40
1653614610000|2022-05-27 01:23:30|28985|28894|29001|28910|29002.8|28911.8|28982.2|28891.2|37
1653614620000|2022-05-27 01:23:40|28999|28908|28983.1|28892.1|28999|28908|28976.2|28885.2|40
1653614630000|2022-05-27 01:23:50|28982.9|28891.9|28973.4|28882.4|28982.9|28891.9|28971.6|28880.6|35
1653614640000|2022-05-27 01:24:00|28973.3|28882.3|28955.1|28864.1|28973.3|28882.3|28949.1|28858.1|37
1653614650000|2022-05-27 01:24:10|28955.4|28864.4|28955.5|28864.5|28957.3|28866.3|28951.8|28860.8|33
1653614660000|2022-05-27 01:24:20|28956.7|28865.7|28955.8|28864.8|28957.6|28866.6|28951.2|28860.2|34
1653614670000|2022-05-27 01:24:30|28955.1|28864.1|28951.8|28860.8|28955.8|28864.8|28939.9|28848.9|33
1653614680000|2022-05-27 01:24:40|28951.9|28860.9|28954.6|28863.6|28956.7|28865.7|28951.9|28860.9|26
1653614690000|2022-05-27 01:24:50|28954.3|28863.3|28941.2|28850.2|28957.2|28866.2|28940.1|28849.1|29
1653614700000|2022-05-27 01:25:00|28942.4|28851.4|28953.9|28862.9|28953.9|28862.9|28942.4|28851.4|34
1653614710000|2022-05-27 01:25:10|28954|28863|28960.2|28869.2|28961.6|28870.6|28954|28863|34
1653614720000|2022-05-27 01:25:20|28960.1|28869.1|28972.6|28881.6|28975.3|28884.3|28953.9|28862.9|31
1653614730000|2022-05-27 01:25:30|28972.7|28881.7|28956.9|28865.9|28975|28884|28953.1|28862.1|36
1653614740000|2022-05-27 01:25:40|28956.4|28865.4|28958.4|28867.4|28958.4|28867.4|28952.6|28861.6|32
1653614750000|2022-05-27 01:25:50|28957.9|28866.9|28979.3|28888.3|28979.6|28888.6|28957.9|28866.9|29
1653614760000|2022-05-27 01:26:00|28979.1|28888.1|28984.5|28893.5|28986.1|28895.1|28974.5|28883.5|39
1653614770000|2022-05-27 01:26:10|28982|28891|28989.5|28898.5|28990.3|28899.3|28980.9|28889.9|38
1653614780000|2022-05-27 01:26:20|28987.4|28896.4|28988.8|28897.8|28994|28903|28986.2|28895.2|34
1653614790000|2022-05-27 01:26:30|28990.6|28899.6|28977.5|28886.5|28991.1|28900.1|28977.5|28886.5|34
1653614800000|2022-05-27 01:26:40|28973.6|28882.6|28980.3|28889.3|28982.9|28891.9|28971.8|28880.8|34
1653614810000|2022-05-27 01:26:50|28978.8|28887.8|28995|28904|28995|28904|28978|28887|30
1653614820000|2022-05-27 01:27:00|28994.8|28903.8|28978.1|28887.1|28995.4|28904.4|28974.3|28883.3|34
1653614830000|2022-05-27 01:27:10|28977.8|28886.8|28973.8|28882.8|28980.6|28889.6|28973.8|28882.8|33
1653614840000|2022-05-27 01:27:20|28973.7|28882.7|28962.9|28871.9|28974.4|28883.4|28961.3|28870.3|34
1653614850000|2022-05-27 01:27:30|28962.7|28871.7|28960.3|28869.3|28963.5|28872.5|28948.8|28857.8|31
1653614860000|2022-05-27 01:27:40|28960.2|28869.2|28954.2|28863.2|28961.8|28870.8|28953.4|28862.4|29
1653614870000|2022-05-27 01:27:50|28954.8|28863.8|28960.6|28869.6|28961.9|28870.9|28954|28863|24
1653614880000|2022-05-27 01:28:00|28959.5|28868.5|28947.8|28856.8|28961.5|28870.5|28947.8|28856.8|27
1653614890000|2022-05-27 01:28:10|28949|28858|28949.3|28858.3|28949.3|28858.3|28946.9|28855.9|35
1653614900000|2022-05-27 01:28:20|28949|28858|28938.3|28847.3|28949|28858|28937.1|28846.1|36
1653614910000|2022-05-27 01:28:30|28938.4|28847.4|28944.6|28853.6|28948.2|28857.2|28938.1|28847.1|30
1653614920000|2022-05-27 01:28:40|28944.7|28853.7|28936.9|28845.9|28944.7|28853.7|28936.9|28845.9|32
1653614930000|2022-05-27 01:28:50|28936.2|28845.2|28943.6|28852.6|28943.6|28852.6|28935|28844|33
1653614940000|2022-05-27 01:29:00|28944|28853|28953|28862|28953|28862|28943.7|28852.7|34
1653614950000|2022-05-27 01:29:10|28952.3|28861.3|28968|28877|28969|28878|28952.3|28861.3|31
1653614960000|2022-05-27 01:29:20|28967.8|28876.8|28978.2|28887.2|28978.2|28887.2|28967.8|28876.8|29
1653614970000|2022-05-27 01:29:30|28977.7|28886.7|28969.6|28878.6|28978.4|28887.4|28969.5|28878.5|30
1653614980000|2022-05-27 01:29:40|28969.4|28878.4|28952.8|28861.8|28969.4|28878.4|28952.8|28861.8|37
1653614990000|2022-05-27 01:29:50|28952.1|28861.1|28948.6|28857.6|28952.1|28861.1|28945.1|28854.1|32
1653615000000|2022-05-27 01:30:00|28948.8|28857.8|28940|28849|28949.5|28858.5|28935.7|28844.7|29
1653615010000|2022-05-27 01:30:10|28941.1|28850.1|28956.7|28865.7|28956.7|28865.7|28941.1|28850.1|39
1653615020000|2022-05-27 01:30:20|28956.1|28865.1|28968.5|28877.5|28972|28881|28955.2|28864.2|32
1653615030000|2022-05-27 01:30:30|28968.3|28877.3|28977.5|28886.5|28977.5|28886.5|28968|28877|34
1653615040000|2022-05-27 01:30:40|28977.9|28886.9|28966.1|28875.1|28978.2|28887.2|28960.7|28869.7|37
1653615050000|2022-05-27 01:30:50|28963.8|28872.8|28977|28886|28977|28886|28961.1|28870.1|35
1653615060000|2022-05-27 01:31:00|28977.2|28886.2|28993|28902|28993.2|28902.2|28974.6|28883.6|38
1653615070000|2022-05-27 01:31:10|28993.2|28902.2|29018.4|28927.4|29018.9|28927.9|28992.9|28901.9|36
1653615080000|2022-05-27 01:31:20|29020.5|28929.5|29015.2|28924.2|29020.5|28929.5|29011.4|28920.4|39
1653615090000|2022-05-27 01:31:30|29012.1|28921.1|29006.3|28915.3|29012.1|28921.1|29001.7|28910.7|38
1653615100000|2022-05-27 01:31:40|29005.2|28914.2|29025.6|28934.6|29025.6|28934.6|29004.4|28913.4|37
1653615110000|2022-05-27 01:31:50|29025.5|28934.5|29032.8|28941.8|29036.3|28945.3|29016.7|28925.7|36
1653615120000|2022-05-27 01:32:00|29034.9|28943.9|29028.3|28937.3|29037.2|28946.2|29026.5|28935.5|34
1653615130000|2022-05-27 01:32:10|29027.8|28936.8|29025|28934|29029.5|28938.5|29005.4|28914.4|36
1653615140000|2022-05-27 01:32:20|29023.7|28932.7|29031|28940|29036.9|28945.9|29020.9|28929.9|39
1653615150000|2022-05-27 01:32:30|29031.2|28940.2|29033.2|28942.2|29033.7|28942.7|29026.4|28935.4|37
1653615160000|2022-05-27 01:32:40|29026.7|28935.7|29020.2|28929.2|29027.3|28936.3|29020.2|28929.2|33
1653615170000|2022-05-27 01:32:50|29023.2|28932.2|29011.7|28920.7|29024.2|28933.2|29009.4|28918.4|29
1653615180000|2022-05-27 01:33:00|29011.5|28920.5|29030.4|28939.4|29030.6|28939.6|29007|28916|34
1653615190000|2022-05-27 01:33:10|29029.7|28938.7|29020.6|28929.6|29029.7|28938.7|29020.3|28929.3|34
1653615200000|2022-05-27 01:33:20|29020.2|28929.2|29012|28921|29021.4|28930.4|29009.9|28918.9|33
1653615210000|2022-05-27 01:33:30|29010.9|28919.9|29010.8|28919.8|29010.9|28919.9|29006|28915|30
1653615220000|2022-05-27 01:33:40|29010.4|28919.4|29024.5|28933.5|29025.4|28934.4|29010.4|28919.4|33
1653615230000|2022-05-27 01:33:50|29023.9|28932.9|29011.8|28920.8|29024.6|28933.6|29011.3|28920.3|34
1653615240000|2022-05-27 01:34:00|29012.9|28921.9|29015.8|28924.8|29017.7|28926.7|29012.4|28921.4|33
1653615250000|2022-05-27 01:34:10|29016.2|28925.2|29016.9|28925.9|29017.2|28926.2|29014.6|28923.6|28
1653615260000|2022-05-27 01:34:20|29016.2|28925.2|29013.3|28922.3|29018.4|28927.4|29010.1|28919.1|23
1653615270000|2022-05-27 01:34:30|29016.8|28925.8|29016.8|28925.8|29017.9|28926.9|29013.3|28922.3|19
1653615280000|2022-05-27 01:34:40|29018.2|28927.2|29000.3|28909.3|29018.8|28927.8|28999.7|28908.7|33
1653615290000|2022-05-27 01:34:50|29000.2|28909.2|28989.6|28898.6|29001|28910|28984.3|28893.3|33
1653615300000|2022-05-27 01:35:00|28989.3|28898.3|28965.7|28874.7|28989.3|28898.3|28965.7|28874.7|32
1653615310000|2022-05-27 01:35:10|28965.2|28874.2|28982.4|28891.4|28982.4|28891.4|28964.8|28873.8|33
1653615320000|2022-05-27 01:35:20|28982.8|28891.8|28993.2|28902.2|29001.1|28910.1|28982.5|28891.5|38
1653615330000|2022-05-27 01:35:30|28993.6|28902.6|29004.1|28913.1|29010.6|28919.6|28992.2|28901.2|38
1653615340000|2022-05-27 01:35:40|29004.7|28913.7|29000.8|28909.8|29005.5|28914.5|28999.8|28908.8|31
1653615350000|2022-05-27 01:35:50|29000.5|28909.5|29001.3|28910.3|29001.8|28910.8|28997.9|28906.9|25
1653615360000|2022-05-27 01:36:00|29001.8|28910.8|29007.6|28916.6|29009.4|28918.4|28996.7|28905.7|35
1653615370000|2022-05-27 01:36:10|29012.3|28921.3|29008.8|28917.8|29012.6|28921.6|29008.1|28917.1|34
1653615380000|2022-05-27 01:36:20|29009.3|28918.3|29010.1|28919.1|29010.6|28919.6|29008.2|28917.2|27
1653615390000|2022-05-27 01:36:30|29010.5|28919.5|29026.3|28935.3|29029.3|28938.3|29008|28917|28
1653615400000|2022-05-27 01:36:40|29027.5|28936.5|29030.9|28939.9|29030.9|28939.9|29024.4|28933.4|29
1653615410000|2022-05-27 01:36:50|29030.8|28939.8|29045.4|28954.4|29045.4|28954.4|29028.9|28937.9|30
1653615420000|2022-05-27 01:37:00|29044.9|28953.9|29047.1|28956.1|29052.2|28961.2|29042.8|28951.8|35
1653615430000|2022-05-27 01:37:10|29046.6|28955.6|29043.5|28952.5|29047.7|28956.7|29042.7|28951.7|32
1653615440000|2022-05-27 01:37:20|29044.3|28953.3|29050.8|28959.8|29054.1|28963.1|29044.2|28953.2|26
1653615450000|2022-05-27 01:37:30|29055|28964|29092.1|29001.1|29098.1|29007.1|29055|28964|34
1653615460000|2022-05-27 01:37:40|29097|29006|29086|28995|29097|29006|29077.6|28986.6|37
1653615470000|2022-05-27 01:37:50|29088.7|28997.7|29076.8|28985.8|29089.3|28998.3|29076.6|28985.6|26
1653615480000|2022-05-27 01:38:00|29075.2|28984.2|29068.7|28977.7|29077|28986|29068.7|28977.7|34
1653615490000|2022-05-27 01:38:10|29068.6|28977.6|29079.4|28988.4|29079.4|28988.4|29068.6|28977.6|28
1653615500000|2022-05-27 01:38:20|29080.8|28989.8|29084.7|28993.7|29087.9|28996.9|29079.1|28988.1|24
1653615510000|2022-05-27 01:38:30|29078.4|28987.4|29072.1|28981.1|29079.8|28988.8|29068.1|28977.1|25
1653615520000|2022-05-27 01:38:40|29073.9|28982.9|29073.4|28982.4|29076.7|28985.7|29070|28979|32
1653615530000|2022-05-27 01:38:50|29071.8|28980.8|29064.9|28973.9|29074.6|28983.6|29062.3|28971.3|26
1653615540000|2022-05-27 01:39:00|29065.7|28974.7|29060|28969|29065.7|28974.7|29055.8|28964.8|28
1653615550000|2022-05-27 01:39:10|29054.8|28963.8|29066.9|28975.9|29067.8|28976.8|29054.7|28963.7|32
1653615560000|2022-05-27 01:39:20|29067.5|28976.5|29056.6|28965.6|29067.9|28976.9|29056.6|28965.6|30
1653615570000|2022-05-27 01:39:30|29060|28969|29054.4|28963.4|29061.1|28970.1|29054.4|28963.4|31
1653615580000|2022-05-27 01:39:40|29054.6|28963.6|29054.4|28963.4|29057.6|28966.6|29054.1|28963.1|31
1653615590000|2022-05-27 01:39:50|29055.4|28964.4|29056.5|28965.5|29059.9|28968.9|29053.7|28962.7|38
1653615600000|2022-05-27 01:40:00|29056.2|28965.2|29069|28978|29069.3|28978.3|29053.6|28962.6|38
1653615610000|2022-05-27 01:40:10|29068.7|28977.7|29059.2|28968.2|29068.7|28977.7|29058.4|28967.4|32
1653615620000|2022-05-27 01:40:20|29058.8|28967.8|29059.1|28968.1|29060.5|28969.5|29058.5|28967.5|19
1653615630000|2022-05-27 01:40:30|29059.4|28968.4|29053.3|28962.3|29059.9|28968.9|29053.3|28962.3|16
1653615640000|2022-05-27 01:40:40|29053.7|28962.7|29053.7|28962.7|29058.4|28967.4|29053.4|28962.4|24
1653615650000|2022-05-27 01:40:50|29048.8|28957.8|29042.9|28951.9|29050.6|28959.6|29040.5|28949.5|26
1653615660000|2022-05-27 01:41:00|29042.3|28951.3|29051.9|28960.9|29051.9|28960.9|29037.5|28946.5|30
1653615670000|2022-05-27 01:41:10|29052.2|28961.2|29053.3|28962.3|29054.4|28963.4|29052.2|28961.2|24
1653615680000|2022-05-27 01:41:20|29051.8|28960.8|29058.3|28967.3|29067.8|28976.8|29050.1|28959.1|31
1653615690000|2022-05-27 01:41:30|29057.8|28966.8|29060.8|28969.8|29062.7|28971.7|29057.8|28966.8|30
1653615700000|2022-05-27 01:41:40|29061.6|28970.6|29074|28983|29074|28983|29061.6|28970.6|33
1653615710000|2022-05-27 01:41:50|29072.6|28981.6|29083.8|28992.8|29086.1|28995.1|29071.3|28980.3|31
1653615720000|2022-05-27 01:42:00|29085.6|28994.6|29088.8|28997.8|29090.1|28999.1|29081.5|28990.5|34
1653615730000|2022-05-27 01:42:10|29089.2|28998.2|29080.3|28989.3|29089.8|28998.8|29079.4|28988.4|34
1653615740000|2022-05-27 01:42:20|29082.3|28991.3|29080.8|28989.8|29082.9|28991.9|29080.3|28989.3|26
1653615750000|2022-05-27 01:42:30|29081.7|28990.7|29084.4|28993.4|29084.7|28993.7|29079.2|28988.2|25
1653615760000|2022-05-27 01:42:40|29084.3|28993.3|29081.5|28990.5|29084.3|28993.3|29078.2|28987.2|19
1653615770000|2022-05-27 01:42:50|29081.9|28990.9|29083.1|28992.1|29084.1|28993.1|29077.2|28986.2|23
1653615780000|2022-05-27 01:43:00|29081.5|28990.5|29082.3|28991.3|29084.1|28993.1|29075.9|28984.9|31
1653615790000|2022-05-27 01:43:10|29081.9|28990.9|29069|28978|29084.4|28993.4|29063.5|28972.5|33
1653615800000|2022-05-27 01:43:20|29068.5|28977.5|29084.3|28993.3|29095.2|29004.2|29068.5|28977.5|37
1653615810000|2022-05-27 01:43:30|29086.3|28995.3|29092|29001|29094.1|29003.1|29086.3|28995.3|39
1653615820000|2022-05-27 01:43:40|29092.1|29001.1|29106.7|29015.7|29106.7|29015.7|29091.1|29000.1|37
1653615830000|2022-05-27 01:43:50|29108.8|29017.8|29116.2|29025.2|29119.7|29028.7|29108.8|29017.8|36
1653615840000|2022-05-27 01:44:00|29114.9|29023.9|29093.8|29002.8|29118.1|29027.1|29093.2|29002.2|36
1653615850000|2022-05-27 01:44:10|29092.5|29001.5|29087.8|28996.8|29093.1|29002.1|29087.5|28996.5|33
1653615860000|2022-05-27 01:44:20|29086.3|28995.3|29086|28995|29091.6|29000.6|29080.1|28989.1|34
1653615870000|2022-05-27 01:44:30|29089.4|28998.4|29077|28986|29089.8|28998.8|29077|28986|32
1653615880000|2022-05-27 01:44:40|29079.8|28988.8|29073.4|28982.4|29082.4|28991.4|29067.8|28976.8|30
1653615890000|2022-05-27 01:44:50|29069.1|28978.1|29069.6|28978.6|29078.2|28987.2|29065.6|28974.6|28
1653615900000|2022-05-27 01:45:00|29063.2|28972.2|29071.8|28980.8|29071.8|28980.8|29059.7|28968.7|21
1653615910000|2022-05-27 01:45:10|29072.1|28981.1|29097|29006|29098|29007|29070.6|28979.6|36
1653615920000|2022-05-27 01:45:20|29099|29008|29088.6|28997.6|29099.9|29008.9|29085.2|28994.2|36
1653615930000|2022-05-27 01:45:30|29088.9|28997.9|29099.4|29008.4|29099.4|29008.4|29088.9|28997.9|28
1653615940000|2022-05-27 01:45:40|29100.7|29009.7|29104.7|29013.7|29106.9|29015.9|29100.7|29009.7|25
1653615950000|2022-05-27 01:45:50|29106.1|29015.1|29102.2|29011.2|29107.8|29016.8|29098.8|29007.8|38
1653615960000|2022-05-27 01:46:00|29101|29010|29114.1|29023.1|29114.1|29023.1|29087|28996|37
1653615970000|2022-05-27 01:46:10|29111.6|29020.6|29105|29014|29114.1|29023.1|29102.5|29011.5|29
1653615980000|2022-05-27 01:46:20|29106.5|29015.5|29109.3|29018.3|29112.7|29021.7|29097.2|29006.2|36
1653615990000|2022-05-27 01:46:30|29109.4|29018.4|29105.4|29014.4|29113.9|29022.9|29100.6|29009.6|35
1653616000000|2022-05-27 01:46:40|29104.1|29013.1|29111.3|29020.3|29113.1|29022.1|29103.9|29012.9|25
1653616010000|2022-05-27 01:46:50|29113.5|29022.5|29111.3|29020.3|29115.1|29024.1|29107.3|29016.3|23
1653616020000|2022-05-27 01:47:00|29112.5|29021.5|29095.3|29004.3|29114.4|29023.4|29095.3|29004.3|31
1653616030000|2022-05-27 01:47:10|29096|29005|29091.1|29000.1|29100|29009|29083.3|28992.3|32
1653616040000|2022-05-27 01:47:20|29092|29001|29117.9|29026.9|29117.9|29026.9|29091.1|29000.1|32
1653616050000|2022-05-27 01:47:30|29117.6|29026.6|29119.7|29028.7|29121|29030|29115.2|29024.2|33
1653616060000|2022-05-27 01:47:40|29120|29029|29120.5|29029.5|29121.2|29030.2|29118.5|29027.5|32
1653616070000|2022-05-27 01:47:50|29118.1|29027.1|29116|29025|29120.6|29029.6|29109.9|29018.9|33
1653616080000|2022-05-27 01:48:00|29115.2|29024.2|29112.7|29021.7|29116.1|29025.1|29108.6|29017.6|21
1653616090000|2022-05-27 01:48:10|29114.7|29023.7|29100.8|29009.8|29114.7|29023.7|29095.9|29004.9|27
1653616100000|2022-05-27 01:48:20|29102.8|29011.8|29109.2|29018.2|29114.7|29023.7|29096.1|29005.1|33
1653616110000|2022-05-27 01:48:30|29110.8|29019.8|29109|29018|29120.2|29029.2|29106.5|29015.5|33
1653616120000|2022-05-27 01:48:40|29106.8|29015.8|29105.7|29014.7|29111.4|29020.4|29105.7|29014.7|29
1653616130000|2022-05-27 01:48:50|29105.6|29014.6|29118.6|29027.6|29123|29032|29105.6|29014.6|31
1653616140000|2022-05-27 01:49:00|29118|29027|29095.5|29004.5|29119.8|29028.8|29095.5|29004.5|30
1653616150000|2022-05-27 01:49:10|29097.6|29006.6|29088.6|28997.6|29103.6|29012.6|29084.9|28993.9|24
1653616160000|2022-05-27 01:49:20|29084.1|28993.1|29090.8|28999.8|29091|29000|29082|28991|31
1653616170000|2022-05-27 01:49:30|29088.6|28997.6|29072.4|28981.4|29088.6|28997.6|29069.5|28978.5|32
1653616180000|2022-05-27 01:49:40|29066.9|28975.9|29060.1|28969.1|29075.4|28984.4|29060.1|28969.1|30
1653616190000|2022-05-27 01:49:50|29055.7|28964.7|29050.8|28959.8|29060.1|28969.1|29045.9|28954.9|34
1653616200000|2022-05-27 01:50:00|29051.8|28960.8|29040.7|28949.7|29053.8|28962.8|29040.7|28949.7|31
1653616210000|2022-05-27 01:50:10|29040.8|28949.8|29040.4|28949.4|29043.6|28952.6|29035.9|28944.9|29
1653616220000|2022-05-27 01:50:20|29039.6|28948.6|29036.5|28945.5|29045.8|28954.8|29035.9|28944.9|32
1653616230000|2022-05-27 01:50:30|29036.3|28945.3|29027.1|28936.1|29036.5|28945.5|29024|28933|25
1653616240000|2022-05-27 01:50:40|29029.4|28938.4|29040.8|28949.8|29042.8|28951.8|29029.4|28938.4|25
1653616250000|2022-05-27 01:50:50|29040.2|28949.2|29037.5|28946.5|29040.2|28949.2|29026.2|28935.2|25
1653616260000|2022-05-27 01:51:00|29038.7|28947.7|29040.6|28949.6|29042|28951|29028.9|28937.9|27
1653616270000|2022-05-27 01:51:10|29042.6|28951.6|29046.9|28955.9|29047.6|28956.6|29036.5|28945.5|37
1653616280000|2022-05-27 01:51:20|29047|28956|29042.6|28951.6|29048.8|28957.8|29036.5|28945.5|35
1653616290000|2022-05-27 01:51:30|29045.6|28954.6|29044|28953|29047.5|28956.5|29038.5|28947.5|35
1653616300000|2022-05-27 01:51:40|29041.3|28950.3|29043.1|28952.1|29046.9|28955.9|29041.3|28950.3|36
1653616310000|2022-05-27 01:51:50|29042.3|28951.3|29044.9|28953.9|29045.1|28954.1|29038.3|28947.3|31
1653616320000|2022-05-27 01:52:00|29043.9|28952.9|29042.6|28951.6|29046|28955|29037|28946|30
1653616330000|2022-05-27 01:52:10|29042.5|28951.5|29048.7|28957.7|29048.7|28957.7|29032|28941|32
1653616340000|2022-05-27 01:52:20|29050.3|28959.3|29042.8|28951.8|29050.5|28959.5|29040.3|28949.3|31
1653616350000|2022-05-27 01:52:30|29042.1|28951.1|29043.3|28952.3|29047.2|28956.2|29039.6|28948.6|26
1653616360000|2022-05-27 01:52:40|29042.8|28951.8|29045.6|28954.6|29046.1|28955.1|29042.1|28951.1|30
1653616370000|2022-05-27 01:52:50|29043.3|28952.3|29044.6|28953.6|29045.5|28954.5|29042.2|28951.2|24
1653616380000|2022-05-27 01:53:00|29044.3|28953.3|29045|28954|29045.9|28954.9|29042|28951|33
1653616390000|2022-05-27 01:53:10|29045.2|28954.2|29054.2|28963.2|29056|28965|29045.2|28954.2|38
1653616400000|2022-05-27 01:53:20|29055|28964|29055.9|28964.9|29056|28965|29054|28963|30
1653616410000|2022-05-27 01:53:30|29055.7|28964.7|29049.7|28958.7|29056|28965|29046.8|28955.8|31
1653616420000|2022-05-27 01:53:40|29049.6|28958.6|29049|28958|29052.4|28961.4|29046.8|28955.8|33
1653616430000|2022-05-27 01:53:50|29048.5|28957.5|29048.1|28957.1|29050.5|28959.5|29043.4|28952.4|30
1653616440000|2022-05-27 01:54:00|29047.9|28956.9|29049.8|28958.8|29055.5|28964.5|29047.7|28956.7|36
1653616450000|2022-05-27 01:54:10|29050.1|28959.1|29024|28933|29050.1|28959.1|29023.3|28932.3|34
1653616460000|2022-05-27 01:54:20|29023.3|28932.3|29021.5|28930.5|29032.8|28941.8|29012.4|28921.4|25
1653616470000|2022-05-27 01:54:30|29021.3|28930.3|29005.4|28914.4|29022.1|28931.1|29002.2|28911.2|25
1653616480000|2022-05-27 01:54:40|29005|28914|29018|28927|29018|28927|29003.7|28912.7|21
1653616490000|2022-05-27 01:54:50|29018.3|28927.3|29009.5|28918.5|29020.7|28929.7|29009.5|28918.5|37
1653616500000|2022-05-27 01:55:00|29015.8|28924.8|29006.3|28915.3|29015.8|28924.8|29006.3|28915.3|29
1653616510000|2022-05-27 01:55:10|29008.3|28917.3|29008.9|28917.9|29012.3|28921.3|29003.1|28912.1|34
1653616520000|2022-05-27 01:55:20|29010.1|28919.1|29017.6|28926.6|29017.6|28926.6|29007.8|28916.8|31
1653616530000|2022-05-27 01:55:30|29017.9|28926.9|29014.1|28923.1|29022.9|28931.9|29014.1|28923.1|36
1653616540000|2022-05-27 01:55:40|29015.6|28924.6|29013.5|28922.5|29017.5|28926.5|29009.2|28918.2|32
1653616550000|2022-05-27 01:55:50|29013.7|28922.7|29014.5|28923.5|29014.8|28923.8|29011.7|28920.7|31
1653616560000|2022-05-27 01:56:00|29012.1|28921.1|29013.5|28922.5|29014.3|28923.3|29010.1|28919.1|34
1653616570000|2022-05-27 01:56:10|29012.1|28921.1|29012.2|28921.2|29012.8|28921.8|29008.2|28917.2|32
1653616580000|2022-05-27 01:56:20|29012.3|28921.3|29008.7|28917.7|29012.7|28921.7|29001.5|28910.5|26
1653616590000|2022-05-27 01:56:30|29008.2|28917.2|28998.9|28907.9|29008.2|28917.2|28998.9|28907.9|31
1653616600000|2022-05-27 01:56:40|29001.5|28910.5|29001.2|28910.2|29004.9|28913.9|28998.9|28907.9|37
1653616610000|2022-05-27 01:56:50|29001.1|28910.1|29000|28909|29001.1|28910.1|29000|28909|23
1653616620000|2022-05-27 01:57:00|29000.1|28909.1|29012.5|28921.5|29012.5|28921.5|29000.1|28909.1|32
1653616630000|2022-05-27 01:57:10|29013.4|28922.4|29014.7|28923.7|29016.8|28925.8|29011.7|28920.7|27
1653616640000|2022-05-27 01:57:20|29014.5|28923.5|29014.1|28923.1|29017|28926|29013|28922|36
1653616650000|2022-05-27 01:57:30|29014.5|28923.5|29008.7|28917.7|29016|28925|29008.6|28917.6|24
1653616660000|2022-05-27 01:57:40|29008.6|28917.6|29000.3|28909.3|29008.6|28917.6|28998.1|28907.1|38
1653616670000|2022-05-27 01:57:50|29000.5|28909.5|29000.2|28909.2|29001|28910|28998.5|28907.5|23
1653616680000|2022-05-27 01:58:00|29000.1|28909.1|28967.5|28876.5|29000.1|28909.1|28967.5|28876.5|35
1653616690000|2022-05-27 01:58:10|28962.4|28871.4|28964.8|28873.8|28973.8|28882.8|28954.7|28863.7|35
1653616700000|2022-05-27 01:58:20|28963.8|28872.8|28956.4|28865.4|28963.8|28872.8|28950.3|28859.3|35
1653616710000|2022-05-27 01:58:30|28954.7|28863.7|28945.8|28854.8|28956.7|28865.7|28945.5|28854.5|34
1653616720000|2022-05-27 01:58:40|28945.5|28854.5|28958.3|28867.3|28958.3|28867.3|28940.9|28849.9|35
1653616730000|2022-05-27 01:58:50|28958.2|28867.2|28952.4|28861.4|28971.6|28880.6|28952.4|28861.4|37
1653616740000|2022-05-27 01:59:00|28952.9|28861.9|28944.7|28853.7|28960.1|28869.1|28944.2|28853.2|36
1653616750000|2022-05-27 01:59:10|28944.9|28853.9|28913.1|28822.1|28945.6|28854.6|28909.2|28818.2|34
1653616760000|2022-05-27 01:59:20|28912.6|28821.6|28941.5|28850.5|28941.5|28850.5|28912.6|28821.6|33
1653616770000|2022-05-27 01:59:30|28940|28849|28951.6|28860.6|28951.6|28860.6|28932.7|28841.7|35
1653616780000|2022-05-27 01:59:40|28952.1|28861.1|28951.7|28860.7|28952.1|28861.1|28949.2|28858.2|17
1653616790000|2022-05-27 01:59:50|28951.4|28860.4|28968.3|28877.3|28968.6|28877.6|28951.3|28860.3|30
1653616800000|2022-05-27 02:00:00|28968.6|28877.6|28940.5|28849.5|28969.6|28878.6|28940.5|28849.5|32
1653616810000|2022-05-27 02:00:10|28940.7|28849.7|28930.2|28839.2|28946.5|28855.5|28930.1|28839.1|34
1653616820000|2022-05-27 02:00:20|28930.5|28839.5|28919|28828|28931.7|28840.7|28909.7|28818.7|33
1653616830000|2022-05-27 02:00:30|28919.5|28828.5|28924.5|28833.5|28926|28835|28912|28821|37
1653616840000|2022-05-27 02:00:40|28924.3|28833.3|28919.9|28828.9|28926|28835|28914.9|28823.9|37
1653616850000|2022-05-27 02:00:50|28919.7|28828.7|28917.7|28826.7|28923.6|28832.6|28906.4|28815.4|36
1653616860000|2022-05-27 02:01:00|28916.8|28825.8|28929.4|28838.4|28931.4|28840.4|28908.4|28817.4|40
1653616870000|2022-05-27 02:01:10|28929.5|28838.5|28939.7|28848.7|28940.1|28849.1|28927.3|28836.3|38
1653616880000|2022-05-27 02:01:20|28939.9|28848.9|28947.3|28856.3|28949.7|28858.7|28939.9|28848.9|35
1653616890000|2022-05-27 02:01:30|28944.6|28853.6|28925.5|28834.5|28949|28858|28924.5|28833.5|37
1653616900000|2022-05-27 02:01:40|28925.6|28834.6|28913.9|28822.9|28926.9|28835.9|28913.1|28822.1|29
1653616910000|2022-05-27 02:01:50|28913.1|28822.1|28906.8|28815.8|28914|28823|28902.7|28811.7|37
1653616920000|2022-05-27 02:02:00|28906.7|28815.7|28898.7|28807.7|28906.7|28815.7|28898.7|28807.7|34
1653616930000|2022-05-27 02:02:10|28901.3|28810.3|28895|28804|28902.3|28811.3|28895|28804|28
1653616940000|2022-05-27 02:02:20|28895.4|28804.4|28869.9|28778.9|28895.4|28804.4|28866.8|28775.8|29
1653616950000|2022-05-27 02:02:30|28875.1|28784.1|28880.3|28789.3|28884.9|28793.9|28865.3|28774.3|38
1653616960000|2022-05-27 02:02:40|28879.8|28788.8|28875|28784|28882.3|28791.3|28863.6|28772.6|39
1653616970000|2022-05-27 02:02:50|28876.4|28785.4|28883.8|28792.8|28885.6|28794.6|28874.8|28783.8|35
1653616980000|2022-05-27 02:03:00|28887.2|28796.2|28888|28797|28889.5|28798.5|28868.5|28777.5|37
1653616990000|2022-05-27 02:03:10|28887.8|28796.8|28889.1|28798.1|28889.8|28798.8|28881.8|28790.8|32
1653617000000|2022-05-27 02:03:20|28886.9|28795.9|28918.4|28827.4|28918.4|28827.4|28886.6|28795.6|35
1653617010000|2022-05-27 02:03:30|28918.2|28827.2|28919.6|28828.6|28927|28836|28904.9|28813.9|39
1653617020000|2022-05-27 02:03:40|28920.6|28829.6|28914|28823|28922.7|28831.7|28913.8|28822.8|37
1653617030000|2022-05-27 02:03:50|28914.9|28823.9|28916.6|28825.6|28917.6|28826.6|28905.3|28814.3|37
1653617040000|2022-05-27 02:04:00|28914.3|28823.3|28892.3|28801.3|28914.3|28823.3|28892.1|28801.1|36
1653617050000|2022-05-27 02:04:10|28894.3|28803.3|28905|28814|28907|28816|28890.8|28799.8|34
1653617060000|2022-05-27 02:04:20|28906|28815|28901.2|28810.2|28907.3|28816.3|28897.7|28806.7|37
1653617070000|2022-05-27 02:04:30|28903.6|28812.6|28883.6|28792.6|28906.4|28815.4|28883.6|28792.6|34
1653617080000|2022-05-27 02:04:40|28883.3|28792.3|28878.6|28787.6|28887.2|28796.2|28875.1|28784.1|37
1653617090000|2022-05-27 02:04:50|28878.3|28787.3|28874.5|28783.5|28879.3|28788.3|28874.3|28783.3|33
1653617100000|2022-05-27 02:05:00|28874.4|28783.4|28877.8|28786.8|28883.1|28792.1|28874.2|28783.2|37
1653617110000|2022-05-27 02:05:10|28877.7|28786.7|28879.9|28788.9|28887.3|28796.3|28877.3|28786.3|30
1653617120000|2022-05-27 02:05:20|28879.8|28788.8|28894.3|28803.3|28894.3|28803.3|28879.4|28788.4|30
1653617130000|2022-05-27 02:05:30|28896|28805|28900.2|28809.2|28905.3|28814.3|28896|28805|29
1653617140000|2022-05-27 02:05:40|28900.6|28809.6|28901.6|28810.6|28902.9|28811.9|28900.6|28809.6|23
1653617150000|2022-05-27 02:05:50|28902.2|28811.2|28904.4|28813.4|28904.4|28813.4|28902.1|28811.1|33
1653617160000|2022-05-27 02:06:00|28902.9|28811.9|28916|28825|28916|28825|28902.9|28811.9|34
1653617170000|2022-05-27 02:06:10|28917.1|28826.1|28909.1|28818.1|28917.4|28826.4|28905.9|28814.9|36
1653617180000|2022-05-27 02:06:20|28909.4|28818.4|28920.2|28829.2|28920.2|28829.2|28905.4|28814.4|35
1653617190000|2022-05-27 02:06:30|28924.6|28833.6|28937.8|28846.8|28939.1|28848.1|28923.3|28832.3|36
1653617200000|2022-05-27 02:06:40|28938.5|28847.5|28941.1|28850.1|28950.1|28859.1|28937|28846|37
1653617210000|2022-05-27 02:06:50|28939.9|28848.9|28940.7|28849.7|28949.2|28858.2|28937.5|28846.5|36
1653617220000|2022-05-27 02:07:00|28940.4|28849.4|28937.5|28846.5|28943.7|28852.7|28936.7|28845.7|35
1653617230000|2022-05-27 02:07:10|28943.3|28852.3|28943.8|28852.8|28946.3|28855.3|28939|28848|34
1653617240000|2022-05-27 02:07:20|28942.7|28851.7|28941.8|28850.8|28946.6|28855.6|28940.3|28849.3|33
1653617250000|2022-05-27 02:07:30|28943.4|28852.4|28928.6|28837.6|28943.4|28852.4|28927.4|28836.4|31
1653617260000|2022-05-27 02:07:40|28927.4|28836.4|28914.1|28823.1|28929.8|28838.8|28911.8|28820.8|32
1653617270000|2022-05-27 02:07:50|28914.8|28823.8|28909.1|28818.1|28917.2|28826.2|28900.4|28809.4|18
1653617280000|2022-05-27 02:08:00|28900.4|28809.4|28888|28797|28900.4|28809.4|28887.9|28796.9|34
1653617290000|2022-05-27 02:08:10|28887.9|28796.9|28897.1|28806.1|28897.5|28806.5|28887.7|28796.7|39
1653617300000|2022-05-27 02:08:20|28896.6|28805.6|28910.6|28819.6|28912.6|28821.6|28896.2|28805.2|38
1653617310000|2022-05-27 02:08:30|28910.1|28819.1|28919.6|28828.6|28920|28829|28910.1|28819.1|35
1653617320000|2022-05-27 02:08:40|28920.3|28829.3|28938.3|28847.3|28939.8|28848.8|28919.3|28828.3|36
1653617330000|2022-05-27 02:08:50|28938.6|28847.6|28932.9|28841.9|28941.8|28850.8|28932.8|28841.8|36
1653617340000|2022-05-27 02:09:00|28933.7|28842.7|28938.6|28847.6|28945.9|28854.9|28933.7|28842.7|36
1653617350000|2022-05-27 02:09:10|28935.9|28844.9|28936.3|28845.3|28939.6|28848.6|28930.9|28839.9|35
1653617360000|2022-05-27 02:09:20|28934.6|28843.6|28926.4|28835.4|28934.6|28843.6|28916.3|28825.3|35
1653617370000|2022-05-27 02:09:30|28915.4|28824.4|28925.9|28834.9|28926.1|28835.1|28914.5|28823.5|28
1653617380000|2022-05-27 02:09:40|28926.2|28835.2|28933.9|28842.9|28933.9|28842.9|28917.7|28826.7|33
1653617390000|2022-05-27 02:09:50|28932.2|28841.2|28940.3|28849.3|28940.8|28849.8|28930.9|28839.9|36
1653617400000|2022-05-27 02:10:00|28940.9|28849.9|28952.7|28861.7|28952.7|28861.7|28939.8|28848.8|34
1653617410000|2022-05-27 02:10:10|28952.9|28861.9|28936.6|28845.6|28954.1|28863.1|28935.4|28844.4|39
1653617420000|2022-05-27 02:10:20|28935.5|28844.5|28929.1|28838.1|28942.9|28851.9|28928.2|28837.2|35
1653617430000|2022-05-27 02:10:30|28923.3|28832.3|28925.2|28834.2|28931.1|28840.1|28922.4|28831.4|38
1653617440000|2022-05-27 02:10:40|28924.9|28833.9|28925|28834|28929.7|28838.7|28920.9|28829.9|33
1653617450000|2022-05-27 02:10:50|28920.9|28829.9|28922.7|28831.7|28925.9|28834.9|28920.1|28829.1|28
1653617460000|2022-05-27 02:11:00|28920.4|28829.4|28907.7|28816.7|28922.3|28831.3|28906.9|28815.9|38
1653617470000|2022-05-27 02:11:10|28907|28816|28899.6|28808.6|28908.6|28817.6|28895.1|28804.1|39
1653617480000|2022-05-27 02:11:20|28897.5|28806.5|28908.2|28817.2|28911.5|28820.5|28892.1|28801.1|36
1653617490000|2022-05-27 02:11:30|28910.5|28819.5|28930.9|28839.9|28931|28840|28907.4|28816.4|33
1653617500000|2022-05-27 02:11:40|28930|28839|28917.9|28826.9|28930|28839|28916.9|28825.9|39
1653617510000|2022-05-27 02:11:50|28917.5|28826.5|28915.4|28824.4|28920|28829|28909.6|28818.6|36
1653617520000|2022-05-27 02:12:00|28909|28818|28900.1|28809.1|28917.6|28826.6|28895.9|28804.9|37
1653617530000|2022-05-27 02:12:10|28899.4|28808.4|28895.2|28804.2|28908.6|28817.6|28895.2|28804.2|34
1653617540000|2022-05-27 02:12:20|28894.1|28803.1|28902|28811|28906.6|28815.6|28883.1|28792.1|36
1653617550000|2022-05-27 02:12:30|28896.7|28805.7|28903.9|28812.9|28906.6|28815.6|28889.6|28798.6|29
1653617560000|2022-05-27 02:12:40|28904.2|28813.2|28881.3|28790.3|28906.6|28815.6|28878.8|28787.8|31
1653617570000|2022-05-27 02:12:50|28883.7|28792.7|28878.9|28787.9|28883.7|28792.7|28877|28786|36
1653617580000|2022-05-27 02:13:00|28879|28788|28882.1|28791.1|28884.1|28793.1|28876.8|28785.8|33
1653617590000|2022-05-27 02:13:10|28882.3|28791.3|28899.4|28808.4|28902.7|28811.7|28882.3|28791.3|36
1653617600000|2022-05-27 02:13:20|28900.2|28809.2|28915.9|28824.9|28916.7|28825.7|28900.1|28809.1|35
1653617610000|2022-05-27 02:13:30|28916.1|28825.1|28918.7|28827.7|28918.7|28827.7|28912.8|28821.8|34
1653617620000|2022-05-27 02:13:40|28919|28828|28916.3|28825.3|28919|28828|28916.1|28825.1|36
1653617630000|2022-05-27 02:13:50|28916.2|28825.2|28909.1|28818.1|28917.5|28826.5|28898.5|28807.5|32
1653617640000|2022-05-27 02:14:00|28903.8|28812.8|28891.2|28800.2|28903.8|28812.8|28889.2|28798.2|23
1653617650000|2022-05-27 02:14:10|28893.4|28802.4|28877.1|28786.1|28899|28808|28877.1|28786.1|28
1653617660000|2022-05-27 02:14:20|28880|28789|28873.5|28782.5|28880|28789|28863.7|28772.7|36
1653617670000|2022-05-27 02:14:30|28873.1|28782.1|28874.7|28783.7|28876.1|28785.1|28870.7|28779.7|28
1653617680000|2022-05-27 02:14:40|28874.9|28783.9|28874.8|28783.8|28876.5|28785.5|28872.7|28781.7|25
1653617690000|2022-05-27 02:14:50|28875|28784|28881.1|28790.1|28881.1|28790.1|28873.2|28782.2|31
1653617700000|2022-05-27 02:15:00|28880.8|28789.8|28874.8|28783.8|28881.4|28790.4|28874.4|28783.4|34
1653617710000|2022-05-27 02:15:10|28874.6|28783.6|28877.1|28786.1|28878.1|28787.1|28874.6|28783.6|31
1653617720000|2022-05-27 02:15:20|28878.1|28787.1|28875.9|28784.9|28878.6|28787.6|28875.9|28784.9|25
1653617730000|2022-05-27 02:15:30|28875.8|28784.8|28864.3|28773.3|28875.8|28784.8|28863|28772|27
1653617740000|2022-05-27 02:15:40|28865.1|28774.1|28866.3|28775.3|28866.7|28775.7|28861.5|28770.5|32
1653617750000|2022-05-27 02:15:50|28866.7|28775.7|28878|28787|28878.8|28787.8|28866.5|28775.5|37
1653617760000|2022-05-27 02:16:00|28877.8|28786.8|28883.7|28792.7|28885.4|28794.4|28877.3|28786.3|37
1653617770000|2022-05-27 02:16:10|28883.8|28792.8|28890.9|28799.9|28894.9|28803.9|28882|28791|37
1653617780000|2022-05-27 02:16:20|28891.8|28800.8|28902.4|28811.4|28903.8|28812.8|28891.8|28800.8|37
1653617790000|2022-05-27 02:16:30|28902.3|28811.3|28903.1|28812.1|28907.6|28816.6|28898.7|28807.7|34
1653617800000|2022-05-27 02:16:40|28903.4|28812.4|28900.1|28809.1|28904.7|28813.7|28897.6|28806.6|37
1653617810000|2022-05-27 02:16:50|28898|28807|28900.5|28809.5|28901.9|28810.9|28898|28807|31
1653617820000|2022-05-27 02:17:00|28898.7|28807.7|28901.6|28810.6|28903.2|28812.2|28898.1|28807.1|29
1653617830000|2022-05-27 02:17:10|28903.2|28812.2|28906.8|28815.8|28907.5|28816.5|28903.2|28812.2|27
1653617840000|2022-05-27 02:17:20|28907.5|28816.5|28903.1|28812.1|28912.9|28821.9|28900.2|28809.2|30
1653617850000|2022-05-27 02:17:30|28903.4|28812.4|28918.5|28827.5|28918.5|28827.5|28900.5|28809.5|34
1653617860000|2022-05-27 02:17:40|28918.4|28827.4|28920.5|28829.5|28926.6|28835.6|28914.5|28823.5|35
1653617870000|2022-05-27 02:17:50|28920.9|28829.9|28922.2|28831.2|28929.8|28838.8|28919.3|28828.3|38
1653617880000|2022-05-27 02:18:00|28921.4|28830.4|28920.4|28829.4|28925.5|28834.5|28911.9|28820.9|26
1653617890000|2022-05-27 02:18:10|28923|28832|28915.1|28824.1|28923|28832|28914.7|28823.7|20
1653617900000|2022-05-27 02:18:20|28920.3|28829.3|28929.4|28838.4|28929.4|28838.4|28915.1|28824.1|18
1653617910000|2022-05-27 02:18:30|28928|28837|28928.7|28837.7|28931.4|28840.4|28926.5|28835.5|35
1653617920000|2022-05-27 02:18:40|28929.5|28838.5|28935.8|28844.8|28935.8|28844.8|28929.1|28838.1|28
1653617930000|2022-05-27 02:18:50|28935.9|28844.9|28940.1|28849.1|28944.9|28853.9|28931.5|28840.5|28
1653617940000|2022-05-27 02:19:00|28940.2|28849.2|28929.8|28838.8|28940.2|28849.2|28926.6|28835.6|31
1653617950000|2022-05-27 02:19:10|28928.7|28837.7|28920.6|28829.6|28929.4|28838.4|28919.6|28828.6|30
1653617960000|2022-05-27 02:19:20|28914.9|28823.9|28924.9|28833.9|28924.9|28833.9|28914.9|28823.9|19
1653617970000|2022-05-27 02:19:30|28925.3|28834.3|28937.9|28846.9|28938|28847|28923.3|28832.3|23
1653617980000|2022-05-27 02:19:40|28937.8|28846.8|28944.9|28853.9|28948.2|28857.2|28937|28846|30
1653617990000|2022-05-27 02:19:50|28945.7|28854.7|28952.2|28861.2|28952.2|28861.2|28945.7|28854.7|29
1653618000000|2022-05-27 02:20:00|28951.4|28860.4|28938.2|28847.2|28951.7|28860.7|28937.4|28846.4|31
1653618010000|2022-05-27 02:20:10|28936.7|28845.7|28946.5|28855.5|28952.2|28861.2|28936.5|28845.5|31
1653618020000|2022-05-27 02:20:20|28945.9|28854.9|28957.5|28866.5|28957.5|28866.5|28945.9|28854.9|34
1653618030000|2022-05-27 02:20:30|28957.3|28866.3|28972.2|28881.2|28973|28882|28956|28865|36
1653618040000|2022-05-27 02:20:40|28971.1|28880.1|28996.6|28905.6|28999.5|28908.5|28963.9|28872.9|39
1653618050000|2022-05-27 02:20:50|28997.5|28906.5|29013.2|28922.2|29023.6|28932.6|28992.1|28901.1|39
1653618060000|2022-05-27 02:21:00|29016.4|28925.4|29021.3|28930.3|29021.3|28930.3|28994|28903|37
1653618070000|2022-05-27 02:21:10|29022.6|28931.6|29011.5|28920.5|29027.7|28936.7|29009.5|28918.5|36
1653618080000|2022-05-27 02:21:20|29011.3|28920.3|29009.5|28918.5|29011.3|28920.3|28998.9|28907.9|35
1653618090000|2022-05-27 02:21:30|29008.8|28917.8|29026.7|28935.7|29026.7|28935.7|29006.5|28915.5|37
1653618100000|2022-05-27 02:21:40|29029.2|28938.2|29056.2|28965.2|29056.2|28965.2|29029.2|28938.2|40
1653618110000|2022-05-27 02:21:50|29064.4|28973.4|29087.3|28996.3|29087.3|28996.3|29062.9|28971.9|38
1653618120000|2022-05-27 02:22:00|29081.6|28990.6|29061.2|28970.2|29092.7|29001.7|29058.6|28967.6|39
1653618130000|2022-05-27 02:22:10|29059.6|28968.6|29064.5|28973.5|29068.1|28977.1|29059.6|28968.6|38
1653618140000|2022-05-27 02:22:20|29064.4|28973.4|29054.8|28963.8|29071.3|28980.3|29054.8|28963.8|38
1653618150000|2022-05-27 02:22:30|29051.7|28960.7|29071.1|28980.1|29071.1|28980.1|29043.9|28952.9|36
1653618160000|2022-05-27 02:22:40|29073.3|28982.3|29077.9|28986.9|29084.1|28993.1|29070.7|28979.7|38
1653618170000|2022-05-27 02:22:50|29076.3|28985.3|29077.2|28986.2|29083.9|28992.9|29075.3|28984.3|33
1653618180000|2022-05-27 02:23:00|29077.1|28986.1|29063.8|28972.8|29077.1|28986.1|29061.5|28970.5|31
1653618190000|2022-05-27 02:23:10|29063.7|28972.7|29074.8|28983.8|29076.4|28985.4|29055.7|28964.7|37
1653618200000|2022-05-27 02:23:20|29075.1|28984.1|29084.1|28993.1|29084.7|28993.7|29074.8|28983.8|35
1653618210000|2022-05-27 02:23:30|29083.3|28992.3|29074|28983|29084.2|28993.2|29070.8|28979.8|35
1653618220000|2022-05-27 02:23:40|29073.5|28982.5|29084.7|28993.7|29089.3|28998.3|29073.5|28982.5|33
1653618230000|2022-05-27 02:23:50|29088.6|28997.6|29100.8|29009.8|29104.1|29013.1|29083.9|28992.9|37
1653618240000|2022-05-27 02:24:00|29101|29010|29096.4|29005.4|29103.1|29012.1|29093.9|29002.9|33
1653618250000|2022-05-27 02:24:10|29095.7|29004.7|29089.4|28998.4|29097.9|29006.9|29089.4|28998.4|33
1653618260000|2022-05-27 02:24:20|29089.3|28998.3|29095.9|29004.9|29097.8|29006.8|29086.3|28995.3|38
1653618270000|2022-05-27 02:24:30|29096.1|29005.1|29091.3|29000.3|29098.2|29007.2|29090.3|28999.3|32
1653618280000|2022-05-27 02:24:40|29087.8|28996.8|29073|28982|29087.8|28996.8|29072.2|28981.2|32
1653618290000|2022-05-27 02:24:50|29076.7|28985.7|29088.7|28997.7|29088.7|28997.7|29074.6|28983.6|32
1653618300000|2022-05-27 02:25:00|29091.1|29000.1|29089.6|28998.6|29093.8|29002.8|29087.3|28996.3|36
1653618310000|2022-05-27 02:25:10|29090.7|28999.7|29083.3|28992.3|29090.7|28999.7|29080.2|28989.2|39
1653618320000|2022-05-27 02:25:20|29082.5|28991.5|29082.9|28991.9|29086.6|28995.6|29080.6|28989.6|33
1653618330000|2022-05-27 02:25:30|29082.8|28991.8|29078.9|28987.9|29083|28992|29073.5|28982.5|32
1653618340000|2022-05-27 02:25:40|29079|28988|29061.8|28970.8|29080|28989|29057.5|28966.5|21
1653618350000|2022-05-27 02:25:50|29061.3|28970.3|29045|28954|29061.3|28970.3|29040.4|28949.4|37
1653618360000|2022-05-27 02:26:00|29044.1|28953.1|29037.1|28946.1|29045.6|28954.6|29032.8|28941.8|18
1653618370000|2022-05-27 02:26:10|29036.6|28945.6|29045.4|28954.4|29051|28960|29035.4|28944.4|29
1653618380000|2022-05-27 02:26:20|29045.6|28954.6|29032.6|28941.6|29045.6|28954.6|29031.3|28940.3|35
1653618390000|2022-05-27 02:26:30|29031.7|28940.7|29041|28950|29043.2|28952.2|29028.2|28937.2|32
1653618400000|2022-05-27 02:26:40|29040.1|28949.1|29037.7|28946.7|29042.6|28951.6|29037.5|28946.5|29
1653618410000|2022-05-27 02:26:50|29037.6|28946.6|29031.5|28940.5|29040.5|28949.5|29027.8|28936.8|30
1653618420000|2022-05-27 02:27:00|29030.7|28939.7|29018.3|28927.3|29030.8|28939.8|29013.8|28922.8|37
1653618430000|2022-05-27 02:27:10|29018.5|28927.5|29035.3|28944.3|29035.5|28944.5|29017.8|28926.8|33
1653618440000|2022-05-27 02:27:20|29035.2|28944.2|29043.6|28952.6|29045.9|28954.9|29035.2|28944.2|34
1653618450000|2022-05-27 02:27:30|29042.7|28951.7|29037.6|28946.6|29043.6|28952.6|29037.6|28946.6|24
1653618460000|2022-05-27 02:27:40|29037.5|28946.5|29031.3|28940.3|29037.5|28946.5|29029.7|28938.7|31
1653618470000|2022-05-27 02:27:50|29031.6|28940.6|29036.8|28945.8|29040.4|28949.4|29031.6|28940.6|34
1653618480000|2022-05-27 02:28:00|29037|28946|29022.9|28931.9|29037|28946|29022.6|28931.6|33
1653618490000|2022-05-27 02:28:10|29022.8|28931.8|29025.1|28934.1|29031.3|28940.3|29020.5|28929.5|27
1653618500000|2022-05-27 02:28:20|29028.5|28937.5|29023.9|28932.9|29028.9|28937.9|29019.6|28928.6|29
1653618510000|2022-05-27 02:28:30|29024.3|28933.3|29023.4|28932.4|29025.8|28934.8|29023.4|28932.4|29
1653618520000|2022-05-27 02:28:40|29025.6|28934.6|29060.9|28969.9|29070.2|28979.2|29025.6|28934.6|33
1653618530000|2022-05-27 02:28:50|29061.9|28970.9|29062.5|28971.5|29068.5|28977.5|29059.1|28968.1|37
1653618540000|2022-05-27 02:29:00|29062.1|28971.1|29062.4|28971.4|29072.3|28981.3|29057.3|28966.3|35
1653618550000|2022-05-27 02:29:10|29056.7|28965.7|29053.9|28962.9|29060.5|28969.5|29053.4|28962.4|34
1653618560000|2022-05-27 02:29:20|29053.7|28962.7|29046.7|28955.7|29054.6|28963.6|29045.3|28954.3|34
1653618570000|2022-05-27 02:29:30|29048.6|28957.6|29045.7|28954.7|29054.4|28963.4|29040.3|28949.3|39
1653618580000|2022-05-27 02:29:40|29045.8|28954.8|29067.2|28976.2|29067.2|28976.2|29044.9|28953.9|33
1653618590000|2022-05-27 02:29:50|29066.1|28975.1|29062.1|28971.1|29069.9|28978.9|29062.1|28971.1|34
1653618600000|2022-05-27 02:30:00|29061.7|28970.7|29043.3|28952.3|29065|28974|29042.6|28951.6|38
1653618610000|2022-05-27 02:30:10|29041.8|28950.8|29032.4|28941.4|29041.8|28950.8|29021.8|28930.8|31
1653618620000|2022-05-27 02:30:20|29032.2|28941.2|29018.7|28927.7|29032.8|28941.8|29017.8|28926.8|35
1653618630000|2022-05-27 02:30:30|29018.4|28927.4|29024.1|28933.1|29029.7|28938.7|29011|28920|34
1653618640000|2022-05-27 02:30:40|29022.1|28931.1|29018|28927|29024.1|28933.1|29007.3|28916.3|34
1653618650000|2022-05-27 02:30:50|29018.1|28927.1|29009.1|28918.1|29018.4|28927.4|29007.7|28916.7|28
1653618660000|2022-05-27 02:31:00|29016.1|28925.1|29014.4|28923.4|29016.1|28925.1|29006.9|28915.9|25
1653618670000|2022-05-27 02:31:10|29012.3|28921.3|28998.8|28907.8|29012.5|28921.5|28998.7|28907.7|15
1653618680000|2022-05-27 02:31:20|29000.1|28909.1|29009.2|28918.2|29009.2|28918.2|28991.5|28900.5|25
1653618690000|2022-05-27 02:31:30|29009.8|28918.8|29022.5|28931.5|29023.4|28932.4|29009.8|28918.8|34
1653618700000|2022-05-27 02:31:40|29022.3|28931.3|29009.5|28918.5|29022.3|28931.3|29003.4|28912.4|37
1653618710000|2022-05-27 02:31:50|29002.1|28911.1|28990.4|28899.4|29007.7|28916.7|28990.4|28899.4|28
1653618720000|2022-05-27 02:32:00|28993.2|28902.2|28990.7|28899.7|29011|28920|28990.7|28899.7|17
1653618730000|2022-05-27 02:32:10|28990.4|28899.4|28997.6|28906.6|28998.7|28907.7|28990.4|28899.4|27
1653618740000|2022-05-27 02:32:20|28992.3|28901.3|28997.6|28906.6|29000.3|28909.3|28990.4|28899.4|31
1653618750000|2022-05-27 02:32:30|28994.9|28903.9|28996.9|28905.9|28998.1|28907.1|28978.7|28887.7|30
1653618760000|2022-05-27 02:32:40|28999.4|28908.4|28990.7|28899.7|28999.4|28908.4|28989.6|28898.6|35
1653618770000|2022-05-27 02:32:50|28992.4|28901.4|29004.1|28913.1|29005.9|28914.9|28992.4|28901.4|37
1653618780000|2022-05-27 02:33:00|29004.3|28913.3|29003.4|28912.4|29006.4|28915.4|28999.1|28908.1|33
1653618790000|2022-05-27 02:33:10|29002.6|28911.6|28989.8|28898.8|29006.7|28915.7|28989.8|28898.8|40
1653618800000|2022-05-27 02:33:20|28990|28899|28996.8|28905.8|29005|28914|28990|28899|38
1653618810000|2022-05-27 02:33:30|28997.2|28906.2|28983.4|28892.4|28998.5|28907.5|28983.4|28892.4|38
1653618820000|2022-05-27 02:33:40|28989.6|28898.6|28976.5|28885.5|28992.4|28901.4|28973.1|28882.1|33
1653618830000|2022-05-27 02:33:50|28976.4|28885.4|28976.3|28885.3|28984.5|28893.5|28973.8|28882.8|23
1653618840000|2022-05-27 02:34:00|28973.9|28882.9|28974.9|28883.9|28981.8|28890.8|28965.6|28874.6|13
1653618850000|2022-05-27 02:34:10|28967.4|28876.4|28973.5|28882.5|28976.6|28885.6|28965.5|28874.5|32
1653618860000|2022-05-27 02:34:20|28969.7|28878.7|28996.2|28905.2|28996.8|28905.8|28969.7|28878.7|37
1653618870000|2022-05-27 02:34:30|28996.3|28905.3|28997.4|28906.4|29000.4|28909.4|28994|28903|37
1653618880000|2022-05-27 02:34:40|28997.8|28906.8|28992.2|28901.2|29001|28910|28985.7|28894.7|32
1653618890000|2022-05-27 02:34:50|28989|28898|28986|28895|28991.1|28900.1|28986|28895|36
1653618900000|2022-05-27 02:35:00|28983.3|28892.3|28981.4|28890.4|28991.2|28900.2|28975.9|28884.9|35
1653618910000|2022-05-27 02:35:10|28984.8|28893.8|28992.4|28901.4|28995.4|28904.4|28984.8|28893.8|37
1653618920000|2022-05-27 02:35:20|28993.1|28902.1|28997.9|28906.9|28998.7|28907.7|28992.8|28901.8|34
1653618930000|2022-05-27 02:35:30|28995.2|28904.2|28997.8|28906.8|28999|28908|28991.3|28900.3|37
1653618940000|2022-05-27 02:35:40|28997.7|28906.7|29011.8|28920.8|29012.4|28921.4|28997|28906|36
1653618950000|2022-05-27 02:35:50|29012.6|28921.6|29039.8|28948.8|29041.2|28950.2|29012.6|28921.6|37
1653618960000|2022-05-27 02:36:00|29039.9|28948.9|29032.6|28941.6|29039.9|28948.9|29030.4|28939.4|38
1653618970000|2022-05-27 02:36:10|29030.4|28939.4|29025.4|28934.4|29034.9|28943.9|29016.5|28925.5|34
1653618980000|2022-05-27 02:36:20|29025.3|28934.3|29012.1|28921.1|29026.9|28935.9|29008.9|28917.9|29
1653618990000|2022-05-27 02:36:30|29013.2|28922.2|29022|28931|29023.1|28932.1|29007.7|28916.7|32
1653619000000|2022-05-27 02:36:40|29023.2|28932.2|29023.3|28932.3|29024.7|28933.7|29021.4|28930.4|28
1653619010000|2022-05-27 02:36:50|29022|28931|29055.5|28964.5|29061.2|28970.2|29020.2|28929.2|33
1653619020000|2022-05-27 02:37:00|29060.3|28969.3|29049.3|28958.3|29064.5|28973.5|29046.6|28955.6|39
1653619030000|2022-05-27 02:37:10|29048.2|28957.2|29028|28937|29049.3|28958.3|29028|28937|32
1653619040000|2022-05-27 02:37:20|29026.9|28935.9|29021.2|28930.2|29028|28937|29012.1|28921.1|34
1653619050000|2022-05-27 02:37:30|29024.3|28933.3|29024.2|28933.2|29040.1|28949.1|29020.8|28929.8|35
1653619060000|2022-05-27 02:37:40|29024.1|28933.1|29022.3|28931.3|29024.1|28933.1|29017.8|28926.8|25
1653619070000|2022-05-27 02:37:50|29020.2|28929.2|29024.9|28933.9|29029.9|28938.9|29020.2|28929.2|32
1653619080000|2022-05-27 02:38:00|29024.7|28933.7|29022.1|28931.1|29024.9|28933.9|29022.1|28931.1|6
1653619090000|2022-05-27 02:38:10|29024.1|28933.1|29032.8|28941.8|29035.5|28944.5|29024.1|28933.1|33
1653619100000|2022-05-27 02:38:20|29031.9|28940.9|29029|28938|29032.9|28941.9|29024.5|28933.5|27
1653619110000|2022-05-27 02:38:30|29028.3|28937.3|29024|28933|29029.4|28938.4|29023.9|28932.9|32
1653619120000|2022-05-27 02:38:40|29024.1|28933.1|29022|28931|29025|28934|29022|28931|26
1653619130000|2022-05-27 02:38:50|29021.3|28930.3|29018.9|28927.9|29024.5|28933.5|29015.4|28924.4|28
1653619140000|2022-05-27 02:39:00|29019.1|28928.1|29031.7|28940.7|29032.9|28941.9|29014.5|28923.5|28
1653619150000|2022-05-27 02:39:10|29032.6|28941.6|29033.2|28942.2|29037.4|28946.4|29030.3|28939.3|33
1653619160000|2022-05-27 02:39:20|29029.7|28938.7|29016.1|28925.1|29029.7|28938.7|29016.1|28925.1|28
1653619170000|2022-05-27 02:39:30|29015.9|28924.9|29016.1|28925.1|29017.6|28926.6|29015.4|28924.4|26
1653619180000|2022-05-27 02:39:40|29015.4|28924.4|29015.2|28924.2|29019.4|28928.4|29014.3|28923.3|14
1653619190000|2022-05-27 02:39:50|29019.4|28928.4|29006.2|28915.2|29019.4|28928.4|29002.7|28911.7|25
1653619200000|2022-05-27 02:40:00|29006.1|28915.1|29010.4|28919.4|29012.2|28921.2|29003.1|28912.1|31
1653619210000|2022-05-27 02:40:10|29014.2|28923.2|29012.5|28921.5|29022.8|28931.8|29011.3|28920.3|37
1653619220000|2022-05-27 02:40:20|29012.4|28921.4|29006.3|28915.3|29014.9|28923.9|29002.4|28911.4|30
1653619230000|2022-05-27 02:40:30|29006|28915|28997.3|28906.3|29012|28921|28993.9|28902.9|25
1653619240000|2022-05-27 02:40:40|28993.7|28902.7|28993.2|28902.2|28994.4|28903.4|28990.4|28899.4|30
1653619250000|2022-05-27 02:40:50|28993.3|28902.3|28991.5|28900.5|28994.2|28903.2|28991.5|28900.5|24
1653619260000|2022-05-27 02:41:00|28992.5|28901.5|28975.8|28884.8|28992.8|28901.8|28975.8|28884.8|31
1653619270000|2022-05-27 02:41:10|28977.5|28886.5|28987.4|28896.4|28990.6|28899.6|28975.8|28884.8|29
1653619280000|2022-05-27 02:41:20|28987.3|28896.3|28988.7|28897.7|28988.8|28897.8|28984.9|28893.9|27
1653619290000|2022-05-27 02:41:30|28988.6|28897.6|28984.2|28893.2|28993.3|28902.3|28981.4|28890.4|26
1653619300000|2022-05-27 02:41:40|28983.1|28892.1|28983.9|28892.9|28984.3|28893.3|28981|28890|22
1653619310000|2022-05-27 02:41:50|28983.5|28892.5|28986.6|28895.6|28988.9|28897.9|28983.5|28892.5|28
1653619320000|2022-05-27 02:42:00|28988.6|28897.6|28989.2|28898.2|28989.3|28898.3|28977.8|28886.8|36
1653619330000|2022-05-27 02:42:10|28988.7|28897.7|28990.3|28899.3|28990.6|28899.6|28988.3|28897.3|22
1653619340000|2022-05-27 02:42:20|28990.4|28899.4|28992.8|28901.8|28997.3|28906.3|28990.3|28899.3|29
1653619350000|2022-05-27 02:42:30|28993.8|28902.8|28996.3|28905.3|28997.3|28906.3|28992.7|28901.7|30
1653619360000|2022-05-27 02:42:40|28996.4|28905.4|29000.8|28909.8|29000.8|28909.8|28996.4|28905.4|24
1653619370000|2022-05-27 02:42:50|29001.5|28910.5|29011.6|28920.6|29013.8|28922.8|29000.1|28909.1|25
1653619380000|2022-05-27 02:43:00|29010.8|28919.8|29024|28933|29025|28934|29006.8|28915.8|31
1653619390000|2022-05-27 02:43:10|29023.6|28932.6|29009.6|28918.6|29024.6|28933.6|29008.1|28917.1|25
1653619400000|2022-05-27 02:43:20|29007.6|28916.6|28999.9|28908.9|29017.9|28926.9|28999.9|28908.9|34
1653619410000|2022-05-27 02:43:30|29001.2|28910.2|29005.8|28914.8|29009.8|28918.8|29001.2|28910.2|31
1653619420000|2022-05-27 02:43:40|29006.4|28915.4|29020.7|28929.7|29025.8|28934.8|29005.4|28914.4|37
1653619430000|2022-05-27 02:43:50|29020.3|28929.3|29018.9|28927.9|29024.7|28933.7|29018.9|28927.9|35
1653619440000|2022-05-27 02:44:00|29018.8|28927.8|29029.7|28938.7|29029.7|28938.7|29018.6|28927.6|31
1653619450000|2022-05-27 02:44:10|29028.8|28937.8|29016.9|28925.9|29036.1|28945.1|29013.6|28922.6|34
1653619460000|2022-05-27 02:44:20|29015.9|28924.9|29016.8|28925.8|29017.2|28926.2|29014.8|28923.8|25
1653619470000|2022-05-27 02:44:30|29010.3|28919.3|29014.6|28923.6|29016.8|28925.8|29004.1|28913.1|29
1653619480000|2022-05-27 02:44:40|29014.7|28923.7|29013.2|28922.2|29016.8|28925.8|29011.2|28920.2|32
1653619490000|2022-05-27 02:44:50|29014|28923|29011.4|28920.4|29016.8|28925.8|29009.3|28918.3|24
1653619500000|2022-05-27 02:45:00|29010.7|28919.7|29020.2|28929.2|29023.8|28932.8|29010.6|28919.6|35
1653619510000|2022-05-27 02:45:10|29018.1|28927.1|29010.3|28919.3|29021.2|28930.2|28997.6|28906.6|27
1653619520000|2022-05-27 02:45:20|28995.6|28904.6|28989.3|28898.3|29010.2|28919.2|28985.1|28894.1|34
1653619530000|2022-05-27 02:45:30|28987.2|28896.2|28981.1|28890.1|28989.8|28898.8|28981.1|28890.1|33
1653619540000|2022-05-27 02:45:40|28981.3|28890.3|28980.6|28889.6|28987.7|28896.7|28980|28889|34
1653619550000|2022-05-27 02:45:50|28978.7|28887.7|28973.8|28882.8|28981.6|28890.6|28962.6|28871.6|34
1653619560000|2022-05-27 02:46:00|28962.7|28871.7|28969.9|28878.9|28975.9|28884.9|28962.4|28871.4|29
1653619570000|2022-05-27 02:46:10|28962.4|28871.4|28953.4|28862.4|28976.5|28885.5|28953.4|28862.4|31
1653619580000|2022-05-27 02:46:20|28955.2|28864.2|28951.1|28860.1|28956.4|28865.4|28946.2|28855.2|28
1653619590000|2022-05-27 02:46:30|28948|28857|28945.5|28854.5|28948|28857|28943.2|28852.2|25
1653619600000|2022-05-27 02:46:40|28951.1|28860.1|28938.6|28847.6|28951.1|28860.1|28937.6|28846.6|26
1653619610000|2022-05-27 02:46:50|28937.6|28846.6|28937.6|28846.6|28945.6|28854.6|28937.6|28846.6|24
1653619620000|2022-05-27 02:47:00|28940.6|28849.6|28917|28826|28945.6|28854.6|28917|28826|27
1653619630000|2022-05-27 02:47:10|28917.3|28826.3|28902.6|28811.6|28919|28828|28901|28810|28
1653619640000|2022-05-27 02:47:20|28900.8|28809.8|28906|28815|28906|28815|28893.5|28802.5|28
1653619650000|2022-05-27 02:47:30|28909.1|28818.1|28907.6|28816.6|28933.1|28842.1|28902.5|28811.5|36
1653619660000|2022-05-27 02:47:40|28902.2|28811.2|28902|28811|28919.7|28828.7|28898|28807|39
1653619670000|2022-05-27 02:47:50|28900.1|28809.1|28913.5|28822.5|28913.7|28822.7|28898.6|28807.6|38
1653619680000|2022-05-27 02:48:00|28914|28823|28922.5|28831.5|28922.8|28831.8|28913.7|28822.7|37
1653619690000|2022-05-27 02:48:10|28922.8|28831.8|28927.2|28836.2|28933|28842|28922.8|28831.8|37
1653619700000|2022-05-27 02:48:20|28926.2|28835.2|28909.3|28818.3|28926.2|28835.2|28909.2|28818.2|28
1653619710000|2022-05-27 02:48:30|28909.4|28818.4|28907.1|28816.1|28916.5|28825.5|28907|28816|34
1653619720000|2022-05-27 02:48:40|28907.2|28816.2|28905.9|28814.9|28908.3|28817.3|28905.9|28814.9|22
1653619730000|2022-05-27 02:48:50|28906|28815|28907.8|28816.8|28907.8|28816.8|28905.9|28814.9|5
1653619740000|2022-05-27 02:49:00|28907.2|28816.2|28914|28823|28914|28823|28907.2|28816.2|22
1653619750000|2022-05-27 02:49:10|28914.4|28823.4|28915.2|28824.2|28917|28826|28914.4|28823.4|30
1653619760000|2022-05-27 02:49:20|28917.1|28826.1|28921.2|28830.2|28925.5|28834.5|28915.9|28824.9|36
1653619770000|2022-05-27 02:49:30|28921.7|28830.7|28921.3|28830.3|28922.8|28831.8|28919|28828|30
1653619780000|2022-05-27 02:49:40|28920.9|28829.9|28922.4|28831.4|28924.2|28833.2|28920|28829|29
1653619790000|2022-05-27 02:49:50|28922.2|28831.2|28920.2|28829.2|28923|28832|28916.8|28825.8|32
1653619800000|2022-05-27 02:50:00|28919.8|28828.8|28904.9|28813.9|28920.6|28829.6|28901.7|28810.7|34
1653619810000|2022-05-27 02:50:10|28904.8|28813.8|28916|28825|28916|28825|28904.8|28813.8|27
1653619820000|2022-05-27 02:50:20|28916.6|28825.6|28923.5|28832.5|28925|28834|28916.6|28825.6|31
1653619830000|2022-05-27 02:50:30|28923.1|28832.1|28927.5|28836.5|28928|28837|28923|28832|26
1653619840000|2022-05-27 02:50:40|28927.6|28836.6|28922.6|28831.6|28927.6|28836.6|28921.2|28830.2|29
1653619850000|2022-05-27 02:50:50|28922.4|28831.4|28920.6|28829.6|28922.6|28831.6|28916.1|28825.1|32
1653619860000|2022-05-27 02:51:00|28920.7|28829.7|28919.4|28828.4|28924.6|28833.6|28916.9|28825.9|31
1653619870000|2022-05-27 02:51:10|28919.7|28828.7|28930.9|28839.9|28933.2|28842.2|28915.9|28824.9|38
1653619880000|2022-05-27 02:51:20|28931.6|28840.6|28936.7|28845.7|28936.8|28845.8|28929.9|28838.9|36
1653619890000|2022-05-27 02:51:30|28936.6|28845.6|28937.8|28846.8|28941.1|28850.1|28934.2|28843.2|27
1653619900000|2022-05-27 02:51:40|28942.1|28851.1|28939.6|28848.6|28942.1|28851.1|28935|28844|33
1653619910000|2022-05-27 02:51:50|28939.7|28848.7|28940|28849|28940.3|28849.3|28935.2|28844.2|20
1653619920000|2022-05-27 02:52:00|28940.5|28849.5|28940.9|28849.9|28947.7|28856.7|28938.7|28847.7|24
1653619930000|2022-05-27 02:52:10|28940.7|28849.7|28950.7|28859.7|28951.5|28860.5|28936.7|28845.7|29
1653619940000|2022-05-27 02:52:20|28951|28860|28939.5|28848.5|28953|28862|28938.8|28847.8|29
1653619950000|2022-05-27 02:52:30|28940.1|28849.1|28924.9|28833.9|28941.3|28850.3|28924.8|28833.8|29
1653619960000|2022-05-27 02:52:40|28925.3|28834.3|28924.4|28833.4|28926.4|28835.4|28920|28829|33
1653619970000|2022-05-27 02:52:50|28924.1|28833.1|28909.3|28818.3|28924.6|28833.6|28909.3|28818.3|31
1653619980000|2022-05-27 02:53:00|28909.7|28818.7|28909|28818|28912.4|28821.4|28907.4|28816.4|29
1653619990000|2022-05-27 02:53:10|28908.7|28817.7|28902.5|28811.5|28909.8|28818.8|28897.9|28806.9|31
1653620000000|2022-05-27 02:53:20|28902.3|28811.3|28910.2|28819.2|28910.2|28819.2|28896.5|28805.5|30
1653620010000|2022-05-27 02:53:30|28911.5|28820.5|28927.4|28836.4|28928.3|28837.3|28911.5|28820.5|38
1653620020000|2022-05-27 02:53:40|28926.5|28835.5|28936.4|28845.4|28936.4|28845.4|28926.1|28835.1|37
1653620030000|2022-05-27 02:53:50|28936.8|28845.8|28947.1|28856.1|28947.4|28856.4|28933.3|28842.3|36
1653620040000|2022-05-27 02:54:00|28947.3|28856.3|28932.5|28841.5|28950.9|28859.9|28932.5|28841.5|33
1653620050000|2022-05-27 02:54:10|28926|28835|28930.9|28839.9|28935.6|28844.6|28921.1|28830.1|29
1653620060000|2022-05-27 02:54:20|28930.6|28839.6|28930.3|28839.3|28934.4|28843.4|28923.6|28832.6|32
1653620070000|2022-05-27 02:54:30|28929.8|28838.8|28933.7|28842.7|28935.4|28844.4|28929.8|28838.8|31
1653620080000|2022-05-27 02:54:40|28932.9|28841.9|28928.5|28837.5|28932.9|28841.9|28918.3|28827.3|37
1653620090000|2022-05-27 02:54:50|28928.8|28837.8|28921.5|28830.5|28932.2|28841.2|28921.4|28830.4|30
1653620100000|2022-05-27 02:55:00|28921.7|28830.7|28930.3|28839.3|28930.9|28839.9|28921.2|28830.2|30
1653620110000|2022-05-27 02:55:10|28928.7|28837.7|28927.9|28836.9|28929.3|28838.3|28927.4|28836.4|30
1653620120000|2022-05-27 02:55:20|28929|28838|28930.8|28839.8|28930.8|28839.8|28924.1|28833.1|36
1653620130000|2022-05-27 02:55:30|28929.2|28838.2|28945.6|28854.6|28946.5|28855.5|28927.4|28836.4|33
1653620140000|2022-05-27 02:55:40|28943|28852|28946.6|28855.6|28949.1|28858.1|28942.8|28851.8|34
1653620150000|2022-05-27 02:55:50|28946.4|28855.4|28947.7|28856.7|28949.3|28858.3|28946.4|28855.4|29
1653620160000|2022-05-27 02:56:00|28947.5|28856.5|28955.4|28864.4|28960|28869|28944.4|28853.4|35
1653620170000|2022-05-27 02:56:10|28955.5|28864.5|28964.7|28873.7|28966.8|28875.8|28955.5|28864.5|38
1653620180000|2022-05-27 02:56:20|28961.7|28870.7|28954.1|28863.1|28961.7|28870.7|28954.1|28863.1|34
1653620190000|2022-05-27 02:56:30|28953.7|28862.7|28955.5|28864.5|28955.6|28864.6|28952.7|28861.7|23
1653620200000|2022-05-27 02:56:40|28955.9|28864.9|28950.8|28859.8|28956.1|28865.1|28950.6|28859.6|31
1653620210000|2022-05-27 02:56:50|28951.5|28860.5|28951.5|28860.5|28951.6|28860.6|28949|28858|30
1653620220000|2022-05-27 02:57:00|28951.4|28860.4|28952.9|28861.9|28953.3|28862.3|28949.2|28858.2|29
1653620230000|2022-05-27 02:57:10|28953.7|28862.7|28980.6|28889.6|28980.6|28889.6|28953.5|28862.5|35
1653620240000|2022-05-27 02:57:20|28982.6|28891.6|28997.3|28906.3|28998.2|28907.2|28981.8|28890.8|37
1653620250000|2022-05-27 02:57:30|28995.8|28904.8|28994.8|28903.8|29001.8|28910.8|28988.1|28897.1|36
1653620260000|2022-05-27 02:57:40|28992.6|28901.6|28997.2|28906.2|29000|28909|28991.3|28900.3|37
1653620270000|2022-05-27 02:57:50|28997.3|28906.3|28993.5|28902.5|28997.3|28906.3|28993.5|28902.5|24
1653620280000|2022-05-27 02:58:00|28993.3|28902.3|29002.6|28911.6|29004.3|28913.3|28983.5|28892.5|31
1653620290000|2022-05-27 02:58:10|29003.3|28912.3|29006.8|28915.8|29006.8|28915.8|29002.6|28911.6|22
1653620300000|2022-05-27 02:58:20|29008.7|28917.7|29005.2|28914.2|29008.7|28917.7|29001.5|28910.5|28
1653620310000|2022-05-27 02:58:30|29005.3|28914.3|28991.7|28900.7|29005.3|28914.3|28991.1|28900.1|27
1653620320000|2022-05-27 02:58:40|28991.5|28900.5|28987.6|28896.6|28992.7|28901.7|28987.6|28896.6|26
1653620330000|2022-05-27 02:58:50|28988.4|28897.4|28989.5|28898.5|28989.8|28898.8|28988|28897|18
1653620340000|2022-05-27 02:59:00|28989.9|28898.9|28988|28897|28990.2|28899.2|28987.3|28896.3|20
1653620350000|2022-05-27 02:59:10|28986.8|28895.8|29010.3|28919.3|29011.3|28920.3|28984.1|28893.1|35
1653620360000|2022-05-27 02:59:20|29013.1|28922.1|29011.8|28920.8|29013.1|28922.1|29010.3|28919.3|28
1653620370000|2022-05-27 02:59:30|29012.8|28921.8|29006.4|28915.4|29013.2|28922.2|28992.4|28901.4|36
1653620380000|2022-05-27 02:59:40|29006.8|28915.8|29002.3|28911.3|29006.8|28915.8|29001.2|28910.2|33
1653620390000|2022-05-27 02:59:50|29002.4|28911.4|29001.1|28910.1|29002.4|28911.4|29000.8|28909.8|22
1653620400000|2022-05-27 03:00:00|29001|28910|28992.1|28901.1|29002.2|28911.2|28991|28900|30
1653620410000|2022-05-27 03:00:10|28992|28901|28991|28900|28992.1|28901.1|28987.4|28896.4|33
1653620420000|2022-05-27 03:00:20|28989.6|28898.6|28988.8|28897.8|28989.6|28898.6|28986.4|28895.4|28
1653620430000|2022-05-27 03:00:30|28988|28897|29003.3|28912.3|29003.3|28912.3|28985.8|28894.8|29
1653620440000|2022-05-27 03:00:40|29005.4|28914.4|29003.8|28912.8|29008.5|28917.5|29003.4|28912.4|27
1653620450000|2022-05-27 03:00:50|29003.4|28912.4|29011.5|28920.5|29014.4|28923.4|29003.4|28912.4|30
1653620460000|2022-05-27 03:01:00|29011.7|28920.7|29016.9|28925.9|29021.6|28930.6|29011.5|28920.5|37
1653620470000|2022-05-27 03:01:10|29017.1|28926.1|29015.8|28924.8|29022.6|28931.6|29015.5|28924.5|34
1653620480000|2022-05-27 03:01:20|29016.1|28925.1|29014.8|28923.8|29017.4|28926.4|29014.8|28923.8|31
1653620490000|2022-05-27 03:01:30|29015.8|28924.8|29005.4|28914.4|29016|28925|29005.3|28914.3|30
1653620500000|2022-05-27 03:01:40|29005.3|28914.3|29015.9|28924.9|29016.6|28925.6|29004.7|28913.7|23
1653620510000|2022-05-27 03:01:50|29016.5|28925.5|29028.6|28937.6|29028.6|28937.6|29016.3|28925.3|32
1653620520000|2022-05-27 03:02:00|29028.7|28937.7|29019.1|28928.1|29028.9|28937.9|29015.9|28924.9|28
1653620530000|2022-05-27 03:02:10|29020.5|28929.5|29025.4|28934.4|29029.6|28938.6|29020.5|28929.5|31
1653620540000|2022-05-27 03:02:20|29025.3|28934.3|29025.2|28934.2|29028.4|28937.4|29020.6|28929.6|32
1653620550000|2022-05-27 03:02:30|29025|28934|29026.7|28935.7|29026.7|28935.7|29022.4|28931.4|30
1653620560000|2022-05-27 03:02:40|29027.5|28936.5|29025.9|28934.9|29033.9|28942.9|29025.3|28934.3|33
1653620570000|2022-05-27 03:02:50|29026.6|28935.6|29022.6|28931.6|29033.7|28942.7|29022.5|28931.5|33
1653620580000|2022-05-27 03:03:00|29023.5|28932.5|29037.9|28946.9|29039.9|28948.9|29022.2|28931.2|34
1653620590000|2022-05-27 03:03:10|29037.7|28946.7|29036.9|28945.9|29041|28950|29036.2|28945.2|31
1653620600000|2022-05-27 03:03:20|29037.7|28946.7|29037.6|28946.6|29040.1|28949.1|29036.5|28945.5|33
1653620610000|2022-05-27 03:03:30|29038.9|28947.9|29039.5|28948.5|29040|28949|29038|28947|15
1653620620000|2022-05-27 03:03:40|29039.4|28948.4|29043.7|28952.7|29043.7|28952.7|29039.2|28948.2|25
1653620630000|2022-05-27 03:03:50|29044.2|28953.2|29050.6|28959.6|29050.6|28959.6|29044.2|28953.2|19
1653620640000|2022-05-27 03:04:00|29051.7|28960.7|29045.8|28954.8|29053.8|28962.8|29042.3|28951.3|32
1653620650000|2022-05-27 03:04:10|29045.7|28954.7|29045.1|28954.1|29049.6|28958.6|29045.1|28954.1|26
1653620660000|2022-05-27 03:04:20|29044.8|28953.8|29045.1|28954.1|29047.8|28956.8|29044.1|28953.1|21
1653620670000|2022-05-27 03:04:30|29044.8|28953.8|29043.5|28952.5|29046.8|28955.8|29041.6|28950.6|15
1653620680000|2022-05-27 03:04:40|29041.9|28950.9|29043.8|28952.8|29045.5|28954.5|29041.9|28950.9|15
1653620690000|2022-05-27 03:04:50|29043.9|28952.9|29043.9|28952.9|29044.1|28953.1|29043.8|28952.8|5
1653620700000|2022-05-27 03:05:00|29044.1|28953.1|29044.1|28953.1|29046.6|28955.6|29043.8|28952.8|19
1653620710000|2022-05-27 03:05:10|29043.9|28952.9|29030|28939|29045.5|28954.5|29023.4|28932.4|26
1653620720000|2022-05-27 03:05:20|29032.9|28941.9|29037.2|28946.2|29040.6|28949.6|29031.1|28940.1|27
1653620730000|2022-05-27 03:05:30|29035.6|28944.6|29038.2|28947.2|29040.6|28949.6|29034.4|28943.4|28
1653620740000|2022-05-27 03:05:40|29036.5|28945.5|29037.3|28946.3|29037.3|28946.3|29035.2|28944.2|17
1653620750000|2022-05-27 03:05:50|29036.2|28945.2|29032.5|28941.5|29037.2|28946.2|29029.2|28938.2|17
1653620760000|2022-05-27 03:06:00|29032.3|28941.3|29025.9|28934.9|29032.3|28941.3|29021.8|28930.8|24
1653620770000|2022-05-27 03:06:10|29026.4|28935.4|29023.2|28932.2|29026.6|28935.6|29022.8|28931.8|19
1653620780000|2022-05-27 03:06:20|29023.3|28932.3|29024.1|28933.1|29026.3|28935.3|29023.2|28932.2|13
1653620790000|2022-05-27 03:06:30|29024.7|28933.7|29023.2|28932.2|29026.4|28935.4|29021.3|28930.3|29
1653620800000|2022-05-27 03:06:40|29023.3|28932.3|29026.2|28935.2|29026.9|28935.9|29017.9|28926.9|23
1653620810000|2022-05-27 03:06:50|29023|28932|29038.9|28947.9|29039.3|28948.3|29017|28926|30
1653620820000|2022-05-27 03:07:00|29037.6|28946.6|29035.3|28944.3|29039.7|28948.7|29034.5|28943.5|27
1653620830000|2022-05-27 03:07:10|29034.9|28943.9|29031|28940|29037.5|28946.5|29024.2|28933.2|32
1653620840000|2022-05-27 03:07:20|29030.6|28939.6|29027.6|28936.6|29032.8|28941.8|29021.3|28930.3|27
1653620850000|2022-05-27 03:07:30|29033.9|28942.9|29030.9|28939.9|29033.9|28942.9|29018.7|28927.7|29
1653620860000|2022-05-27 03:07:40|29030|28939|29032.8|28941.8|29034.1|28943.1|29024.4|28933.4|29
1653620870000|2022-05-27 03:07:50|29033.3|28942.3|29035.8|28944.8|29035.8|28944.8|29029.4|28938.4|34
1653620880000|2022-05-27 03:08:00|29037.3|28946.3|29038.2|28947.2|29041.2|28950.2|29037.3|28946.3|29
1653620890000|2022-05-27 03:08:10|29039.2|28948.2|29040.2|28949.2|29041.2|28950.2|29038.4|28947.4|23
1653620900000|2022-05-27 03:08:20|29040.9|28949.9|29042.7|28951.7|29043.6|28952.6|29035.2|28944.2|32
1653620910000|2022-05-27 03:08:30|29044.2|28953.2|29043.2|28952.2|29045.4|28954.4|29042.5|28951.5|32
1653620920000|2022-05-27 03:08:40|29044.4|28953.4|29051.8|28960.8|29051.9|28960.9|29043.8|28952.8|29
1653620930000|2022-05-27 03:08:50|29051.3|28960.3|29059.2|28968.2|29060.3|28969.3|29051.3|28960.3|31
1653620940000|2022-05-27 03:09:00|29057|28966|29045.4|28954.4|29057|28966|29045.4|28954.4|31
1653620950000|2022-05-27 03:09:10|29045.7|28954.7|29056.3|28965.3|29056.3|28965.3|29045|28954|24
1653620960000|2022-05-27 03:09:20|29056.7|28965.7|29062|28971|29063.2|28972.2|29056.7|28965.7|29
1653620970000|2022-05-27 03:09:30|29062.3|28971.3|29056.3|28965.3|29076.1|28985.1|29056.3|28965.3|36
1653620980000|2022-05-27 03:09:40|29056.8|28965.8|29063|28972|29064.9|28973.9|29056.8|28965.8|35
1653620990000|2022-05-27 03:09:50|29063.4|28972.4|29061.9|28970.9|29064.3|28973.3|29060.3|28969.3|33
1653621000000|2022-05-27 03:10:00|29062.6|28971.6|29072.2|28981.2|29073.3|28982.3|29061.4|28970.4|34
1653621010000|2022-05-27 03:10:10|29072.1|28981.1|29074.2|28983.2|29074.2|28983.2|29060.2|28969.2|33
1653621020000|2022-05-27 03:10:20|29072.7|28981.7|29073.8|28982.8|29077.3|28986.3|29071.8|28980.8|35
1653621030000|2022-05-27 03:10:30|29073.7|28982.7|29070.8|28979.8|29075.7|28984.7|29070.3|28979.3|33
1653621040000|2022-05-27 03:10:40|29070.5|28979.5|29064.6|28973.6|29073.9|28982.9|29064.6|28973.6|32
1653621050000|2022-05-27 03:10:50|29064.3|28973.3|29065.1|28974.1|29069|28978|29063.5|28972.5|24
1653621060000|2022-05-27 03:11:00|29064.3|28973.3|29062.7|28971.7|29067.4|28976.4|29062.7|28971.7|18
1653621070000|2022-05-27 03:11:10|29060.9|28969.9|29056|28965|29067.5|28976.5|29056|28965|30
1653621080000|2022-05-27 03:11:20|29055.2|28964.2|29054|28963|29058.4|28967.4|29052|28961|26
1653621090000|2022-05-27 03:11:30|29053.1|28962.1|29054.2|28963.2|29056.1|28965.1|29052.7|28961.7|26
1653621100000|2022-05-27 03:11:40|29054|28963|29061.6|28970.6|29062.3|28971.3|29050|28959|23
1653621110000|2022-05-27 03:11:50|29058.8|28967.8|29061.2|28970.2|29061.6|28970.6|29056.6|28965.6|27
1653621120000|2022-05-27 03:12:00|29060.3|28969.3|29061.4|28970.4|29062.8|28971.8|29056.2|28965.2|38
1653621130000|2022-05-27 03:12:10|29062.1|28971.1|29054.7|28963.7|29062.5|28971.5|29054.7|28963.7|28
1653621140000|2022-05-27 03:12:20|29055.1|28964.1|29044.4|28953.4|29055.2|28964.2|29042.5|28951.5|33
1653621150000|2022-05-27 03:12:30|29044.1|28953.1|29042.4|28951.4|29045.7|28954.7|29038|28947|28
1653621160000|2022-05-27 03:12:40|29041.9|28950.9|29034.6|28943.6|29045.7|28954.7|29034.6|28943.6|22
1653621170000|2022-05-27 03:12:50|29034.5|28943.5|29040.5|28949.5|29041|28950|29033.8|28942.8|30
1653621180000|2022-05-27 03:13:00|29040.4|28949.4|29040|28949|29040.4|28949.4|29039.8|28948.8|17
1653621190000|2022-05-27 03:13:10|29039.7|28948.7|29058.4|28967.4|29060.9|28969.9|29036.6|28945.6|39
1653621200000|2022-05-27 03:13:20|29059.2|28968.2|29062.4|28971.4|29063.9|28972.9|29056.9|28965.9|25
1653621210000|2022-05-27 03:13:30|29062.6|28971.6|29060.1|28969.1|29063.3|28972.3|29060.1|28969.1|28
1653621220000|2022-05-27 03:13:40|29060.6|28969.6|29060|28969|29061.3|28970.3|29059.9|28968.9|19
1653621230000|2022-05-27 03:13:50|29060.2|28969.2|29062.9|28971.9|29063.7|28972.7|29059.8|28968.8|23
1653621240000|2022-05-27 03:14:00|29063.6|28972.6|29065|28974|29066.7|28975.7|29061.7|28970.7|30
1653621250000|2022-05-27 03:14:10|29065.7|28974.7|29059.9|28968.9|29067.3|28976.3|29059.9|28968.9|26
1653621260000|2022-05-27 03:14:20|29059.8|28968.8|29057.2|28966.2|29059.8|28968.8|29055|28964|16
1653621270000|2022-05-27 03:14:30|29057.3|28966.3|29055.7|28964.7|29059.5|28968.5|29054.7|28963.7|22
1653621280000|2022-05-27 03:14:40|29056.7|28965.7|29054.1|28963.1|29057.4|28966.4|29054.1|28963.1|20
1653621290000|2022-05-27 03:14:50|29053.8|28962.8|29048.5|28957.5|29054|28963|29048.5|28957.5|28
1653621300000|2022-05-27 03:15:00|29045.4|28954.4|29051|28960|29062.8|28971.8|29045.4|28954.4|37
1653621310000|2022-05-27 03:15:10|29050.4|28959.4|29051.4|28960.4|29052|28961|29044.5|28953.5|34
1653621320000|2022-05-27 03:15:20|29051.1|28960.1|29057.9|28966.9|29058.2|28967.2|29047.3|28956.3|34
1653621330000|2022-05-27 03:15:30|29056.8|28965.8|29057.4|28966.4|29057.8|28966.8|29055.9|28964.9|23
1653621340000|2022-05-27 03:15:40|29057.8|28966.8|29064.1|28973.1|29064.1|28973.1|29056.5|28965.5|32
1653621350000|2022-05-27 03:15:50|29063.9|28972.9|29069.3|28978.3|29069.4|28978.4|29062.9|28971.9|30
1653621360000|2022-05-27 03:16:00|29069.6|28978.6|29068.5|28977.5|29072.5|28981.5|29066.1|28975.1|29
1653621370000|2022-05-27 03:16:10|29066.1|28975.1|29075.1|28984.1|29075.1|28984.1|29065.4|28974.4|30
1653621380000|2022-05-27 03:16:20|29074.8|28983.8|29078.7|28987.7|29080.3|28989.3|29074.8|28983.8|31
1653621390000|2022-05-27 03:16:30|29078.5|28987.5|29089.9|28998.9|29089.9|28998.9|29078.5|28987.5|24
1653621400000|2022-05-27 03:16:40|29090|28999|29088.2|28997.2|29090.4|28999.4|29086.6|28995.6|32
1653621410000|2022-05-27 03:16:50|29088.1|28997.1|29087.5|28996.5|29089.5|28998.5|29087.3|28996.3|30
1653621420000|2022-05-27 03:17:00|29088.1|28997.1|29102.3|29011.3|29104.5|29013.5|29086.2|28995.2|40
1653621430000|2022-05-27 03:17:10|29102|29011|29090.2|28999.2|29102.1|29011.1|29090.2|28999.2|36
1653621440000|2022-05-27 03:17:20|29091.5|29000.5|29085.9|28994.9|29096.7|29005.7|29085.8|28994.8|28
1653621450000|2022-05-27 03:17:30|29087|28996|29085.8|28994.8|29087.8|28996.8|29083.7|28992.7|30
1653621460000|2022-05-27 03:17:40|29085.3|28994.3|29078.5|28987.5|29085.8|28994.8|29077|28986|29
1653621470000|2022-05-27 03:17:50|29075.6|28984.6|29071|28980|29083.7|28992.7|29065.1|28974.1|33
1653621480000|2022-05-27 03:18:00|29066.5|28975.5|29071.4|28980.4|29075.9|28984.9|29066.2|28975.2|29
1653621490000|2022-05-27 03:18:10|29073.6|28982.6|29083.5|28992.5|29083.5|28992.5|29070.8|28979.8|22
1653621500000|2022-05-27 03:18:20|29083|28992|29083|28992|29085.6|28994.6|29083|28992|16
1653621510000|2022-05-27 03:18:30|29085.4|28994.4|29083.1|28992.1|29085.4|28994.4|29082.4|28991.4|27
1653621520000|2022-05-27 03:18:40|29082.7|28991.7|29084|28993|29084.2|28993.2|29080.8|28989.8|26
1653621530000|2022-05-27 03:18:50|29083.4|28992.4|29083.7|28992.7|29085.1|28994.1|29082.1|28991.1|20
1653621540000|2022-05-27 03:19:00|29082.3|28991.3|29087.5|28996.5|29093.4|29002.4|29081.9|28990.9|29
1653621550000|2022-05-27 03:19:10|29088.6|28997.6|29097.6|29006.6|29098.5|29007.5|29084.7|28993.7|32
1653621560000|2022-05-27 03:19:20|29097.3|29006.3|29097.5|29006.5|29098.5|29007.5|29095.4|29004.4|23
1653621570000|2022-05-27 03:19:30|29098.9|29007.9|29098.7|29007.7|29099.8|29008.8|29096|29005|27
1653621580000|2022-05-27 03:19:40|29098.6|29007.6|29097.4|29006.4|29099.6|29008.6|29097|29006|22
1653621590000|2022-05-27 03:19:50|29098.5|29007.5|29093.6|29002.6|29098.9|29007.9|29093.6|29002.6|29
1653621600000|2022-05-27 03:20:00|29093.9|29002.9|29091.6|29000.6|29094.2|29003.2|29090.6|28999.6|26
1653621610000|2022-05-27 03:20:10|29093.4|29002.4|29094.2|29003.2|29096|29005|29090.9|28999.9|14
1653621620000|2022-05-27 03:20:20|29090.9|28999.9|29105.2|29014.2|29105.2|29014.2|29090.9|28999.9|23
1653621630000|2022-05-27 03:20:30|29104.7|29013.7|29103.2|29012.2|29105.4|29014.4|29102.7|29011.7|27
1653621640000|2022-05-27 03:20:40|29103.7|29012.7|29102.9|29011.9|29104.5|29013.5|29101.1|29010.1|26
1653621650000|2022-05-27 03:20:50|29102.8|29011.8|29100|29009|29102.9|29011.9|29097.8|29006.8|21
1653621660000|2022-05-27 03:21:00|29098.8|29007.8|29093.5|29002.5|29101.5|29010.5|29085.4|28994.4|29
1653621670000|2022-05-27 03:21:10|29090.8|28999.8|29097.1|29006.1|29098|29007|29087.6|28996.6|36
1653621680000|2022-05-27 03:21:20|29089.3|28998.3|29092.8|29001.8|29101.5|29010.5|29086.7|28995.7|30
1653621690000|2022-05-27 03:21:30|29091.8|29000.8|29086.4|28995.4|29101.5|29010.5|29083.9|28992.9|33
1653621700000|2022-05-27 03:21:40|29086.5|28995.5|29093.4|29002.4|29094|29003|29085.7|28994.7|28
1653621710000|2022-05-27 03:21:50|29093.6|29002.6|29082.3|28991.3|29093.6|29002.6|29079.2|28988.2|26
1653621720000|2022-05-27 03:22:00|29082.2|28991.2|29073.1|28982.1|29085.5|28994.5|29070.4|28979.4|32
1653621730000|2022-05-27 03:22:10|29073.2|28982.2|29066.6|28975.6|29077.6|28986.6|29064.2|28973.2|33
1653621740000|2022-05-27 03:22:20|29070.7|28979.7|29066.1|28975.1|29077.6|28986.6|29064.8|28973.8|15
1653621750000|2022-05-27 03:22:30|29066|28975|29068|28977|29068.4|28977.4|29064.7|28973.7|21
1653621760000|2022-05-27 03:22:40|29068.7|28977.7|29081|28990|29081|28990|29067.3|28976.3|31
1653621770000|2022-05-27 03:22:50|29081.7|28990.7|29086.7|28995.7|29087.1|28996.1|29081|28990|21
1653621780000|2022-05-27 03:23:00|29086.4|28995.4|29082.8|28991.8|29087.5|28996.5|29082.8|28991.8|29
1653621790000|2022-05-27 03:23:10|29082.6|28991.6|29075.3|28984.3|29083.2|28992.2|29075.3|28984.3|28
1653621800000|2022-05-27 03:23:20|29075.2|28984.2|29081.1|28990.1|29081.7|28990.7|29075.2|28984.2|26
1653621810000|2022-05-27 03:23:30|29081.4|28990.4|29082.2|28991.2|29084.8|28993.8|29080.3|28989.3|33
1653621820000|2022-05-27 03:23:40|29083.6|28992.6|29081.4|28990.4|29083.8|28992.8|29079.2|28988.2|32
1653621830000|2022-05-27 03:23:50|29081.3|28990.3|29079.2|28988.2|29083.9|28992.9|29079.2|28988.2|32
1653621840000|2022-05-27 03:24:00|29078.8|28987.8|29078.3|28987.3|29080.3|28989.3|29077.9|28986.9|18
1653621850000|2022-05-27 03:24:10|29078.1|28987.1|29078.2|28987.2|29078.8|28987.8|29076.7|28985.7|24
1653621860000|2022-05-27 03:24:20|29078.8|28987.8|29077.5|28986.5|29079|28988|29077.4|28986.4|26
1653621870000|2022-05-27 03:24:30|29078.2|28987.2|29078.8|28987.8|29079|28988|29076.7|28985.7|27
1653621880000|2022-05-27 03:24:40|29078.6|28987.6|29083|28992|29083|28992|29077|28986|28
1653621890000|2022-05-27 03:24:50|29082.2|28991.2|29078.8|28987.8|29084|28993|29077.9|28986.9|27
1653621900000|2022-05-27 03:25:00|29077.9|28986.9|29076.5|28985.5|29078.8|28987.8|29076.5|28985.5|17
1653621910000|2022-05-27 03:25:10|29074.9|28983.9|29076.5|28985.5|29078.8|28987.8|29074.9|28983.9|27
1653621920000|2022-05-27 03:25:20|29077.5|28986.5|29072.4|28981.4|29078.8|28987.8|29070.6|28979.6|27
1653621930000|2022-05-27 03:25:30|29072.2|28981.2|29073.1|28982.1|29073.1|28982.1|29067|28976|21
1653621940000|2022-05-27 03:25:40|29069.5|28978.5|29073.5|28982.5|29075.1|28984.1|29068.3|28977.3|33
1653621950000|2022-05-27 03:25:50|29071.2|28980.2|29075.2|28984.2|29076.5|28985.5|29071.2|28980.2|25
1653621960000|2022-05-27 03:26:00|29076.2|28985.2|29060.6|28969.6|29076.3|28985.3|29058.8|28967.8|32
1653621970000|2022-05-27 03:26:10|29060.7|28969.7|29056.5|28965.5|29070.4|28979.4|29043|28952|37
1653621980000|2022-05-27 03:26:20|29056.4|28965.4|29045|28954|29057.6|28966.6|29044.6|28953.6|30
1653621990000|2022-05-27 03:26:30|29044.8|28953.8|29069.5|28978.5|29073|28982|29044.2|28953.2|35
1653622000000|2022-05-27 03:26:40|29069.4|28978.4|29048|28957|29069.4|28978.4|29048|28957|35
1653622010000|2022-05-27 03:26:50|29048.1|28957.1|29046.5|28955.5|29048.6|28957.6|29035.8|28944.8|34
1653622020000|2022-05-27 03:27:00|29046|28955|29044.7|28953.7|29046.3|28955.3|29042.3|28951.3|27
1653622030000|2022-05-27 03:27:10|29041.7|28950.7|29041|28950|29047.7|28956.7|29035.5|28944.5|34
1653622040000|2022-05-27 03:27:20|29045.7|28954.7|29046.6|28955.6|29046.6|28955.6|29032.7|28941.7|28
1653622050000|2022-05-27 03:27:30|29041.1|28950.1|29037|28946|29043.5|28952.5|29036.7|28945.7|20
1653622060000|2022-05-27 03:27:40|29043|28952|29028.4|28937.4|29046.6|28955.6|29026.5|28935.5|23
1653622070000|2022-05-27 03:27:50|29030|28939|29037.3|28946.3|29038.8|28947.8|29024.9|28933.9|37
1653622080000|2022-05-27 03:28:00|29027|28936|29030.6|28939.6|29033.7|28942.7|29023.3|28932.3|31
1653622090000|2022-05-27 03:28:10|29024|28933|29036.7|28945.7|29042.4|28951.4|29024|28933|35
1653622100000|2022-05-27 03:28:20|29039.4|28948.4|29047.4|28956.4|29047.7|28956.7|29039.4|28948.4|38
1653622110000|2022-05-27 03:28:30|29047|28956|29047.3|28956.3|29050|28959|29044.2|28953.2|26
1653622120000|2022-05-27 03:28:40|29047.5|28956.5|29047|28956|29048.5|28957.5|29044.5|28953.5|25
1653622130000|2022-05-27 03:28:50|29047.3|28956.3|29055.4|28964.4|29055.4|28964.4|29044.6|28953.6|30
1653622140000|2022-05-27 03:29:00|29052.2|28961.2|29078.9|28987.9|29078.9|28987.9|29052.2|28961.2|34
1653622150000|2022-05-27 03:29:10|29078.1|28987.1|29071.6|28980.6|29081|28990|29071.3|28980.3|30
1653622160000|2022-05-27 03:29:20|29072|28981|29069.3|28978.3|29073.7|28982.7|29066.1|28975.1|33
1653622170000|2022-05-27 03:29:30|29070.1|28979.1|29079.8|28988.8|29079.9|28988.9|29070.1|28979.1|31
1653622180000|2022-05-27 03:29:40|29078.6|28987.6|29082|28991|29083|28992|29078.5|28987.5|29
1653622190000|2022-05-27 03:29:50|29082.4|28991.4|29088.6|28997.6|29088.6|28997.6|29080.6|28989.6|37
1653622200000|2022-05-27 03:30:00|29089|28998|29086.2|28995.2|29094.3|29003.3|29086.2|28995.2|34
1653622210000|2022-05-27 03:30:10|29087.2|28996.2|29106.1|29015.1|29106.1|29015.1|29081.6|28990.6|38
1653622220000|2022-05-27 03:30:20|29106|29015|29105|29014|29106.7|29015.7|29102.6|29011.6|27
1653622230000|2022-05-27 03:30:30|29106.8|29015.8|29109.4|29018.4|29113.8|29022.8|29106.8|29015.8|30
1653622240000|2022-05-27 03:30:40|29112|29021|29110.5|29019.5|29115.4|29024.4|29107.6|29016.6|38
1653622250000|2022-05-27 03:30:50|29108.8|29017.8|29146.6|29055.6|29147.5|29056.5|29108.8|29017.8|38
1653622260000|2022-05-27 03:31:00|29146.2|29055.2|29145.7|29054.7|29157.7|29066.7|29143.4|29052.4|36
1653622270000|2022-05-27 03:31:10|29146.9|29055.9|29147.6|29056.6|29158.4|29067.4|29145.8|29054.8|39
1653622280000|2022-05-27 03:31:20|29147.9|29056.9|29135.8|29044.8|29150|29059|29133.4|29042.4|39
1653622290000|2022-05-27 03:31:30|29135.4|29044.4|29127|29036|29136.1|29045.1|29123|29032|37
1653622300000|2022-05-27 03:31:40|29131.1|29040.1|29134.3|29043.3|29134.3|29043.3|29120|29029|37
1653622310000|2022-05-27 03:31:50|29134.1|29043.1|29133|29042|29136.2|29045.2|29129.9|29038.9|32
1653622320000|2022-05-27 03:32:00|29130.2|29039.2|29125.9|29034.9|29133.5|29042.5|29123.2|29032.2|34
1653622330000|2022-05-27 03:32:10|29126.9|29035.9|29126.3|29035.3|29127.7|29036.7|29124|29033|28
1653622340000|2022-05-27 03:32:20|29125.9|29034.9|29131.1|29040.1|29132|29041|29125.3|29034.3|28
1653622350000|2022-05-27 03:32:30|29131.4|29040.4|29131.3|29040.3|29132.7|29041.7|29130.3|29039.3|21
1653622360000|2022-05-27 03:32:40|29130|29039|29147.5|29056.5|29150.6|29059.6|29130|29039|29
1653622370000|2022-05-27 03:32:50|29144|29053|29139.6|29048.6|29147.3|29056.3|29138.9|29047.9|38
1653622380000|2022-05-27 03:33:00|29141.3|29050.3|29137.1|29046.1|29143.2|29052.2|29127.5|29036.5|32
1653622390000|2022-05-27 03:33:10|29130.6|29039.6|29114.1|29023.1|29134.6|29043.6|29111.9|29020.9|35
1653622400000|2022-05-27 03:33:20|29115.4|29024.4|29114.3|29023.3|29117.1|29026.1|29111.1|29020.1|32
1653622410000|2022-05-27 03:33:30|29113.6|29022.6|29115.6|29024.6|29120.7|29029.7|29113.4|29022.4|31
1653622420000|2022-05-27 03:33:40|29115.7|29024.7|29133.4|29042.4|29133.4|29042.4|29115.7|29024.7|38
1653622430000|2022-05-27 03:33:50|29133.1|29042.1|29126.2|29035.2|29134.1|29043.1|29122.8|29031.8|35
1653622440000|2022-05-27 03:34:00|29128.3|29037.3|29140.2|29049.2|29140.2|29049.2|29126.6|29035.6|34
1653622450000|2022-05-27 03:34:10|29137|29046|29131.9|29040.9|29140|29049|29131.1|29040.1|25
1653622460000|2022-05-27 03:34:20|29133.6|29042.6|29131.3|29040.3|29134.1|29043.1|29125.4|29034.4|36
1653622470000|2022-05-27 03:34:30|29131.2|29040.2|29134.7|29043.7|29135.7|29044.7|29128.1|29037.1|36
1653622480000|2022-05-27 03:34:40|29133.1|29042.1|29132.9|29041.9|29134.9|29043.9|29132.5|29041.5|30
1653622490000|2022-05-27 03:34:50|29133.8|29042.8|29129.5|29038.5|29134.1|29043.1|29128.9|29037.9|25
1653622500000|2022-05-27 03:35:00|29130.1|29039.1|29120.8|29029.8|29130.1|29039.1|29119.1|29028.1|31
1653622510000|2022-05-27 03:35:10|29116.3|29025.3|29115.2|29024.2|29118.7|29027.7|29109.7|29018.7|35
1653622520000|2022-05-27 03:35:20|29114.4|29023.4|29122.6|29031.6|29123.3|29032.3|29114.3|29023.3|35
1653622530000|2022-05-27 03:35:30|29121.7|29030.7|29126.8|29035.8|29130.6|29039.6|29121.7|29030.7|25
1653622540000|2022-05-27 03:35:40|29126.7|29035.7|29128|29037|29131|29040|29126.4|29035.4|27
1653622550000|2022-05-27 03:35:50|29128.1|29037.1|29130.1|29039.1|29130.2|29039.2|29126.8|29035.8|28
1653622560000|2022-05-27 03:36:00|29129.8|29038.8|29124.6|29033.6|29129.8|29038.8|29123|29032|24
1653622570000|2022-05-27 03:36:10|29123.6|29032.6|29121.6|29030.6|29125.9|29034.9|29120.4|29029.4|24
1653622580000|2022-05-27 03:36:20|29122.2|29031.2|29122.8|29031.8|29124.1|29033.1|29115.4|29024.4|26
1653622590000|2022-05-27 03:36:30|29120.5|29029.5|29120.9|29029.9|29122.2|29031.2|29114.8|29023.8|23
1653622600000|2022-05-27 03:36:40|29120.1|29029.1|29118.4|29027.4|29120.1|29029.1|29116.6|29025.6|9
1653622610000|2022-05-27 03:36:50|29117.6|29026.6|29109.6|29018.6|29118.3|29027.3|29105.4|29014.4|26
1653622620000|2022-05-27 03:37:00|29108.2|29017.2|29118.8|29027.8|29123.5|29032.5|29108.1|29017.1|22
1653622630000|2022-05-27 03:37:10|29119|29028|29113.3|29022.3|29127|29036|29108.7|29017.7|35
1653622640000|2022-05-27 03:37:20|29112.8|29021.8|29100.5|29009.5|29117.2|29026.2|29100.5|29009.5|33
1653622650000|2022-05-27 03:37:30|29098.7|29007.7|29098.6|29007.6|29109.8|29018.8|29087.7|28996.7|32
1653622660000|2022-05-27 03:37:40|29098.7|29007.7|29105.3|29014.3|29105.3|29014.3|29093.4|29002.4|28
1653622670000|2022-05-27 03:37:50|29097.9|29006.9|29102.6|29011.6|29105.3|29014.3|29097.9|29006.9|23
1653622680000|2022-05-27 03:38:00|29099.8|29008.8|29087.1|28996.1|29102.6|29011.6|29081.1|28990.1|22
1653622690000|2022-05-27 03:38:10|29087.3|28996.3|29084.9|28993.9|29087.3|28996.3|29078.2|28987.2|22
1653622700000|2022-05-27 03:38:20|29078.1|28987.1|29091.7|29000.7|29093.2|29002.2|29078.1|28987.1|27
1653622710000|2022-05-27 03:38:30|29091.5|29000.5|29099|29008|29101.6|29010.6|29091.4|29000.4|24
1653622720000|2022-05-27 03:38:40|29098.8|29007.8|29099.2|29008.2|29099.7|29008.7|29091.7|29000.7|34
1653622730000|2022-05-27 03:38:50|29099.1|29008.1|29101.9|29010.9|29102.2|29011.2|29097.8|29006.8|34
1653622740000|2022-05-27 03:39:00|29101.6|29010.6|29105.1|29014.1|29110.3|29019.3|29100.9|29009.9|35
1653622750000|2022-05-27 03:39:10|29104.4|29013.4|29101.4|29010.4|29105.6|29014.6|29099.3|29008.3|30
1653622760000|2022-05-27 03:39:20|29101.3|29010.3|29103|29012|29105.4|29014.4|29099.6|29008.6|28
1653622770000|2022-05-27 03:39:30|29102.8|29011.8|29102.1|29011.1|29104.8|29013.8|29099.7|29008.7|21
1653622780000|2022-05-27 03:39:40|29102.9|29011.9|29099.3|29008.3|29102.9|29011.9|29099.3|29008.3|19
1653622790000|2022-05-27 03:39:50|29097.5|29006.5|29094.7|29003.7|29099.2|29008.2|29087.4|28996.4|36
1653622800000|2022-05-27 03:40:00|29087.9|28996.9|29091.1|29000.1|29095.3|29004.3|29087.5|28996.5|33
1653622810000|2022-05-27 03:40:10|29091|29000|29081|28990|29094.7|29003.7|29079.2|28988.2|30
1653622820000|2022-05-27 03:40:20|29079.8|28988.8|29083.9|28992.9|29091.7|29000.7|29079.1|28988.1|24
1653622830000|2022-05-27 03:40:30|29087|28996|29085.4|28994.4|29087|28996|29079.6|28988.6|24
1653622840000|2022-05-27 03:40:40|29085.6|28994.6|29082.6|28991.6|29086.2|28995.2|29080.4|28989.4|30
1653622850000|2022-05-27 03:40:50|29082.5|28991.5|29081.3|28990.3|29084.4|28993.4|29078.8|28987.8|27
1653622860000|2022-05-27 03:41:00|29081.9|28990.9|29079.8|28988.8|29084.4|28993.4|29073.3|28982.3|26
1653622870000|2022-05-27 03:41:10|29079.1|28988.1|29072.6|28981.6|29084.4|28993.4|29071.6|28980.6|32
1653622880000|2022-05-27 03:41:20|29073.4|28982.4|29071|28980|29084.4|28993.4|29062.8|28971.8|32
1653622890000|2022-05-27 03:41:30|29079.1|28988.1|29057.7|28966.7|29079.1|28988.1|29052.8|28961.8|34
1653622900000|2022-05-27 03:41:40|29054.2|28963.2|29058.1|28967.1|29060.6|28969.6|29051.9|28960.9|23
1653622910000|2022-05-27 03:41:50|29053|28962|29057.2|28966.2|29060.6|28969.6|29051.9|28960.9|25
1653622920000|2022-05-27 03:42:00|29053.3|28962.3|29052.7|28961.7|29056.7|28965.7|29050.8|28959.8|21
1653622930000|2022-05-27 03:42:10|29053.5|28962.5|29055.2|28964.2|29060.6|28969.6|29048|28957|18
1653622940000|2022-05-27 03:42:20|29054.5|28963.5|29058|28967|29058|28967|29049.3|28958.3|30
1653622950000|2022-05-27 03:42:30|29056.1|28965.1|29046.9|28955.9|29059.6|28968.6|29046.9|28955.9|24
1653622960000|2022-05-27 03:42:40|29048.8|28957.8|29059.6|28968.6|29059.6|28968.6|29048.8|28957.8|29
1653622970000|2022-05-27 03:42:50|29057.2|28966.2|29051|28960|29059.6|28968.6|29051|28960|23
1653622980000|2022-05-27 03:43:00|29056.4|28965.4|29059.6|28968.6|29059.6|28968.6|29044.9|28953.9|27
1653622990000|2022-05-27 03:43:10|29053.4|28962.4|29039.5|28948.5|29053.4|28962.4|29038|28947|24
1653623000000|2022-05-27 03:43:20|29041.6|28950.6|29052.1|28961.1|29054.8|28963.8|29040.7|28949.7|19
1653623010000|2022-05-27 03:43:30|29051.7|28960.7|29048.9|28957.9|29057.8|28966.8|29044.8|28953.8|22
1653623020000|2022-05-27 03:43:40|29048.3|28957.3|29051|28960|29051.3|28960.3|29047.8|28956.8|23
1653623030000|2022-05-27 03:43:50|29052.4|28961.4|29052|28961|29060.6|28969.6|29051|28960|25
1653623040000|2022-05-27 03:44:00|29052.1|28961.1|29060.6|28969.6|29060.6|28969.6|29052.1|28961.1|14
1653623050000|2022-05-27 03:44:10|29058.5|28967.5|29051.9|28960.9|29060.6|28969.6|29050.5|28959.5|13
1653623060000|2022-05-27 03:44:20|29048.7|28957.7|29048.2|28957.2|29053|28962|29046.6|28955.6|20
1653623070000|2022-05-27 03:44:30|29049.1|28958.1|29047.8|28956.8|29049.3|28958.3|29045|28954|28
1653623080000|2022-05-27 03:44:40|29048.6|28957.6|29051|28960|29051.4|28960.4|29043.6|28952.6|21
1653623090000|2022-05-27 03:44:50|29051.5|28960.5|29044.6|28953.6|29053.8|28962.8|29044.6|28953.6|27
1653623100000|2022-05-27 03:45:00|29049.6|28958.6|29044.5|28953.5|29050.9|28959.9|29034.6|28943.6|28
1653623110000|2022-05-27 03:45:10|29044.7|28953.7|29046.2|28955.2|29053.2|28962.2|29041.2|28950.2|29
1653623120000|2022-05-27 03:45:20|29053.2|28962.2|29058.4|28967.4|29058.4|28967.4|29046.8|28955.8|29
1653623130000|2022-05-27 03:45:30|29056.8|28965.8|29059.5|28968.5|29060.4|28969.4|29052.6|28961.6|31
1653623140000|2022-05-27 03:45:40|29059.4|28968.4|29064.1|28973.1|29065.9|28974.9|29059.2|28968.2|34
1653623150000|2022-05-27 03:45:50|29064.6|28973.6|29062.5|28971.5|29066.9|28975.9|29060.9|28969.9|26
1653623160000|2022-05-27 03:46:00|29062.3|28971.3|29062.7|28971.7|29062.8|28971.8|29062.1|28971.1|14
1653623170000|2022-05-27 03:46:10|29065.3|28974.3|29066|28975|29066|28975|29062.8|28971.8|14
1653623180000|2022-05-27 03:46:20|29065.3|28974.3|29064.5|28973.5|29066.4|28975.4|29062.2|28971.2|24
1653623190000|2022-05-27 03:46:30|29062.5|28971.5|29061.3|28970.3|29067.9|28976.9|29061.2|28970.2|21
1653623200000|2022-05-27 03:46:40|29062.5|28971.5|29063.7|28972.7|29064.7|28973.7|29061.2|28970.2|12
1653623210000|2022-05-27 03:46:50|29061.5|28970.5|29071.9|28980.9|29072.1|28981.1|29061.5|28970.5|22
1653623220000|2022-05-27 03:47:00|29071.7|28980.7|29081.9|28990.9|29083.5|28992.5|29071.7|28980.7|26
1653623230000|2022-05-27 03:47:10|29081.4|28990.4|29056.5|28965.5|29081.4|28990.4|29051.3|28960.3|27
1653623240000|2022-05-27 03:47:20|29056.6|28965.6|29064.5|28973.5|29070.7|28979.7|29056.5|28965.5|29
1653623250000|2022-05-27 03:47:30|29064|28973|29062.5|28971.5|29064.9|28973.9|29043.1|28952.1|28
1653623260000|2022-05-27 03:47:40|29061.1|28970.1|29058.3|28967.3|29064.9|28973.9|29051.6|28960.6|32
1653623270000|2022-05-27 03:47:50|29054.5|28963.5|29057.1|28966.1|29060.9|28969.9|29054.1|28963.1|32
1653623280000|2022-05-27 03:48:00|29058.4|28967.4|29063.5|28972.5|29066.4|28975.4|29054.9|28963.9|29
1653623290000|2022-05-27 03:48:10|29065|28974|29064.5|28973.5|29070.7|28979.7|29060.5|28969.5|27
1653623300000|2022-05-27 03:48:20|29069.7|28978.7|29060.8|28969.8|29069.7|28978.7|29053.6|28962.6|16
1653623310000|2022-05-27 03:48:30|29060.5|28969.5|29054.3|28963.3|29060.5|28969.5|29053.8|28962.8|27
1653623320000|2022-05-27 03:48:40|29054.4|28963.4|29055.9|28964.9|29063.1|28972.1|29051.1|28960.1|25
1653623330000|2022-05-27 03:48:50|29051.1|28960.1|29051.1|28960.1|29063.1|28972.1|29051.1|28960.1|13
1653623340000|2022-05-27 03:49:00|29052|28961|29052.9|28961.9|29055.9|28964.9|29051.1|28960.1|10
1653623350000|2022-05-27 03:49:10|29050.1|28959.1|29048.8|28957.8|29050.1|28959.1|29048.2|28957.2|13
1653623360000|2022-05-27 03:49:20|29049.3|28958.3|29071.2|28980.2|29071.2|28980.2|29043.2|28952.2|32
1653623370000|2022-05-27 03:49:30|29070.8|28979.8|29073.4|28982.4|29074.3|28983.3|29069.9|28978.9|23
1653623380000|2022-05-27 03:49:40|29074.1|28983.1|29081.8|28990.8|29081.8|28990.8|29073.7|28982.7|33
1653623390000|2022-05-27 03:49:50|29083.4|28992.4|29072.9|28981.9|29083.4|28992.4|29070.7|28979.7|36
1653623400000|2022-05-27 03:50:00|29070.7|28979.7|29076.2|28985.2|29077.4|28986.4|29070.7|28979.7|25
1653623410000|2022-05-27 03:50:10|29076.5|28985.5|29076.6|28985.6|29076.7|28985.7|29072.3|28981.3|17
1653623420000|2022-05-27 03:50:20|29076|28985|29078.1|28987.1|29078.7|28987.7|29072.8|28981.8|27
1653623430000|2022-05-27 03:50:30|29078.4|28987.4|29078.5|28987.5|29078.6|28987.6|29076.6|28985.6|13
1653623440000|2022-05-27 03:50:40|29079|28988|29072.4|28981.4|29079.7|28988.7|29067.4|28976.4|26
1653623450000|2022-05-27 03:50:50|29070.3|28979.3|29067.4|28976.4|29070.3|28979.3|29066.2|28975.2|22
1653623460000|2022-05-27 03:51:00|29067.6|28976.6|29070.4|28979.4|29071.3|28980.3|29066.5|28975.5|20
1653623470000|2022-05-27 03:51:10|29071.3|28980.3|29063.1|28972.1|29071.3|28980.3|29055.8|28964.8|32
1653623480000|2022-05-27 03:51:20|29055.4|28964.4|29060|28969|29063.1|28972.1|29053.4|28962.4|21
1653623490000|2022-05-27 03:51:30|29059.2|28968.2|29045.4|28954.4|29061.6|28970.6|29040.5|28949.5|29
1653623500000|2022-05-27 03:51:40|29045.1|28954.1|29045.3|28954.3|29051.2|28960.2|29040.7|28949.7|35
1653623510000|2022-05-27 03:51:50|29046.9|28955.9|29044.6|28953.6|29048.6|28957.6|29041.3|28950.3|35
1653623520000|2022-05-27 03:52:00|29045.4|28954.4|29059.3|28968.3|29060.9|28969.9|29045.4|28954.4|32
1653623530000|2022-05-27 03:52:10|29061.1|28970.1|29058.6|28967.6|29063.1|28972.1|29058.1|28967.1|23
1653623540000|2022-05-27 03:52:20|29058.8|28967.8|29063|28972|29063.3|28972.3|29058.8|28967.8|26
1653623550000|2022-05-27 03:52:30|29062.5|28971.5|29062.1|28971.1|29062.5|28971.5|29057.9|28966.9|30
1653623560000|2022-05-27 03:52:40|29061.6|28970.6|29061.5|28970.5|29062.5|28971.5|29059.7|28968.7|20
1653623570000|2022-05-27 03:52:50|29061.7|28970.7|29062.4|28971.4|29062.4|28971.4|29061.5|28970.5|20
1653623580000|2022-05-27 03:53:00|29062.2|28971.2|29068.6|28977.6|29068.9|28977.9|29062|28971|27
1653623590000|2022-05-27 03:53:10|29069.7|28978.7|29072.1|28981.1|29073.7|28982.7|29069.7|28978.7|19
1653623600000|2022-05-27 03:53:20|29072.4|28981.4|29076.8|28985.8|29078.2|28987.2|29070.7|28979.7|33
1653623610000|2022-05-27 03:53:30|29077.6|28986.6|29077.7|28986.7|29077.7|28986.7|29070.1|28979.1|27
1653623620000|2022-05-27 03:53:40|29077.4|28986.4|29070.9|28979.9|29079.1|28988.1|29070.5|28979.5|30
1653623630000|2022-05-27 03:53:50|29072.5|28981.5|29077|28986|29077.9|28986.9|29072.5|28981.5|14
1653623640000|2022-05-27 03:54:00|29074.3|28983.3|29074.1|28983.1|29076.9|28985.9|29072.7|28981.7|15
1653623650000|2022-05-27 03:54:10|29074.2|28983.2|29070.3|28979.3|29075.5|28984.5|29070.1|28979.1|27
1653623660000|2022-05-27 03:54:20|29070.4|28979.4|29070.4|28979.4|29070.4|28979.4|29070.3|28979.3|9
1653623670000|2022-05-27 03:54:30|29069.6|28978.6|29069.7|28978.7|29069.7|28978.7|29069.6|28978.6|2
1653623680000|2022-05-27 03:54:40|29069.9|28978.9|29066.1|28975.1|29070|28979|29066.1|28975.1|20
1653623690000|2022-05-27 03:54:50|29070.1|28979.1|29070.8|28979.8|29072.1|28981.1|29068.2|28977.2|26
1653623700000|2022-05-27 03:55:00|29070.9|28979.9|29066.5|28975.5|29071.4|28980.4|29065.4|28974.4|32
1653623710000|2022-05-27 03:55:10|29065.7|28974.7|29064.2|28973.2|29068|28977|29064.2|28973.2|28
1653623720000|2022-05-27 03:55:20|29065.8|28974.8|29064.4|28973.4|29066.6|28975.6|29063.3|28972.3|27
1653623730000|2022-05-27 03:55:30|29066.4|28975.4|29055.9|28964.9|29066.4|28975.4|29055.9|28964.9|15
1653623740000|2022-05-27 03:55:40|29061.6|28970.6|29064.6|28973.6|29070.5|28979.5|29055.9|28964.9|28
1653623750000|2022-05-27 03:55:50|29066.6|28975.6|29075.1|28984.1|29075.8|28984.8|29066.4|28975.4|30
1653623760000|2022-05-27 03:56:00|29076.5|28985.5|29079.9|28988.9|29081.1|28990.1|29074.5|28983.5|30
1653623770000|2022-05-27 03:56:10|29079.5|28988.5|29084.4|28993.4|29086.6|28995.6|29077.6|28986.6|24
1653623780000|2022-05-27 03:56:20|29086.7|28995.7|29075|28984|29086.7|28995.7|29070.5|28979.5|22
1653623790000|2022-05-27 03:56:30|29072.9|28981.9|29081.2|28990.2|29081.2|28990.2|29072.9|28981.9|20
1653623800000|2022-05-27 03:56:40|29081.5|28990.5|29081.7|28990.7|29086.2|28995.2|29080|28989|29
1653623810000|2022-05-27 03:56:50|29082.1|28991.1|29081|28990|29085.9|28994.9|29080.3|28989.3|22
1653623820000|2022-05-27 03:57:00|29075.4|28984.4|29084.6|28993.6|29084.6|28993.6|29075.3|28984.3|22
1653623830000|2022-05-27 03:57:10|29079.3|28988.3|29071.9|28980.9|29085.9|28994.9|29068.9|28977.9|31
1653623840000|2022-05-27 03:57:20|29070|28979|29074|28983|29078.4|28987.4|29070|28979|28
1653623850000|2022-05-27 03:57:30|29078|28987|29078.8|28987.8|29080.7|28989.7|29074.2|28983.2|22
1653623860000|2022-05-27 03:57:40|29081.8|28990.8|29079.6|28988.6|29081.8|28990.8|29074.8|28983.8|29
1653623870000|2022-05-27 03:57:50|29079.5|28988.5|29070.5|28979.5|29080.1|28989.1|29070.5|28979.5|22
1653623880000|2022-05-27 03:58:00|29075.3|28984.3|29069.9|28978.9|29075.3|28984.3|29069.3|28978.3|31
1653623890000|2022-05-27 03:58:10|29066.9|28975.9|29062.7|28971.7|29067.8|28976.8|29057|28966|32
1653623900000|2022-05-27 03:58:20|29063.1|28972.1|29065.7|28974.7|29067.9|28976.9|29063.1|28972.1|34
1653623910000|2022-05-27 03:58:30|29066.8|28975.8|29065.1|28974.1|29066.9|28975.9|29064|28973|31
1653623920000|2022-05-27 03:58:40|29065.4|28974.4|29066.7|28975.7|29066.7|28975.7|29063.1|28972.1|25
1653623930000|2022-05-27 03:58:50|29064.2|28973.2|29063.5|28972.5|29064.8|28973.8|29063.1|28972.1|17
1653623940000|2022-05-27 03:59:00|29063.1|28972.1|29058.4|28967.4|29063.5|28972.5|29049.9|28958.9|19
1653623950000|2022-05-27 03:59:10|29051|28960|29049.4|28958.4|29058.4|28967.4|29047.9|28956.9|24
1653623960000|2022-05-27 03:59:20|29047.9|28956.9|29052.1|28961.1|29052.1|28961.1|29047.9|28956.9|4
1653623970000|2022-05-27 03:59:30|29053.1|28962.1|29044.6|28953.6|29059.2|28968.2|29044.6|28953.6|27
1653623980000|2022-05-27 03:59:40|29045.4|28954.4|29044.1|28953.1|29046.9|28955.9|29044.1|28953.1|15
1653623990000|2022-05-27 03:59:50|29046.5|28955.5|29044.1|28953.1|29047.2|28956.2|29044.1|28953.1|11
1653624000000|2022-05-27 04:00:00|29044.7|28953.7|29044.1|28953.1|29046.3|28955.3|29044.1|28953.1|5
1653624010000|2022-05-27 04:00:10|29044.4|28953.4|29042.1|28951.1|29044.5|28953.5|29041.7|28950.7|12
1653624020000|2022-05-27 04:00:20|29041.7|28950.7|29054.4|28963.4|29064.8|28973.8|29040.6|28949.6|30
1653624030000|2022-05-27 04:00:30|29053.7|28962.7|29037.9|28946.9|29059|28968|29037.9|28946.9|33
1653624040000|2022-05-27 04:00:40|29037.4|28946.4|29025.2|28934.2|29037.7|28946.7|29023.8|28932.8|28
1653624050000|2022-05-27 04:00:50|29027.7|28936.7|29026.9|28935.9|29036.5|28945.5|29026.9|28935.9|34
1653624060000|2022-05-27 04:01:00|29027.2|28936.2|29037.3|28946.3|29039.4|28948.4|29025.8|28934.8|28
1653624070000|2022-05-27 04:01:10|29037.7|28946.7|29036.7|28945.7|29038.7|28947.7|29036|28945|28
1653624080000|2022-05-27 04:01:20|29036.1|28945.1|29037.6|28946.6|29038.7|28947.7|29032.6|28941.6|29
1653624090000|2022-05-27 04:01:30|29037|28946|29024.8|28933.8|29037.1|28946.1|29024.8|28933.8|33
1653624100000|2022-05-27 04:01:40|29024.4|28933.4|29016.9|28925.9|29025.2|28934.2|29015.4|28924.4|37
1653624110000|2022-05-27 04:01:50|29016.6|28925.6|29017.4|28926.4|29021.4|28930.4|29011.5|28920.5|33
1653624120000|2022-05-27 04:02:00|29014.5|28923.5|29006.4|28915.4|29021.2|28930.2|29005.5|28914.5|29
1653624130000|2022-05-27 04:02:10|29010.8|28919.8|28999.4|28908.4|29010.8|28919.8|28993.2|28902.2|28
1653624140000|2022-05-27 04:02:20|29001.3|28910.3|29004.6|28913.6|29006.4|28915.4|29000.5|28909.5|29
1653624150000|2022-05-27 04:02:30|29004.5|28913.5|29002.3|28911.3|29007.3|28916.3|29002.2|28911.2|30
1653624160000|2022-05-27 04:02:40|29003.5|28912.5|29001.1|28910.1|29003.9|28912.9|28998.3|28907.3|24
1653624170000|2022-05-27 04:02:50|28999|28908|29000.4|28909.4|29000.9|28909.9|28998.6|28907.6|30
1653624180000|2022-05-27 04:03:00|29003|28912|29003.4|28912.4|29003.7|28912.7|28998.9|28907.9|30
1653624190000|2022-05-27 04:03:10|29001.6|28910.6|28995.8|28904.8|29001.6|28910.6|28994|28903|32
1653624200000|2022-05-27 04:03:20|28996.3|28905.3|28999.5|28908.5|29004.8|28913.8|28995.1|28904.1|34
1653624210000|2022-05-27 04:03:30|28999.3|28908.3|28991.8|28900.8|29000.7|28909.7|28991.8|28900.8|34
1653624220000|2022-05-27 04:03:40|28987.6|28896.6|28990.5|28899.5|28996.1|28905.1|28986.3|28895.3|28
1653624230000|2022-05-27 04:03:50|28990.4|28899.4|28982.4|28891.4|28990.4|28899.4|28976.9|28885.9|32
1653624240000|2022-05-27 04:04:00|28981|28890|28977.4|28886.4|28983.2|28892.2|28973.2|28882.2|36
1653624250000|2022-05-27 04:04:10|28977.5|28886.5|28971.3|28880.3|28977.5|28886.5|28969.4|28878.4|29
1653624260000|2022-05-27 04:04:20|28972|28881|28974.7|28883.7|28975.5|28884.5|28967.9|28876.9|33
1653624270000|2022-05-27 04:04:30|28974|28883|28985|28894|28985|28894|28973.1|28882.1|34
1653624280000|2022-05-27 04:04:40|28985.1|28894.1|28982.1|28891.1|28985.7|28894.7|28981.8|28890.8|31
1653624290000|2022-05-27 04:04:50|28983.3|28892.3|28987.1|28896.1|28987.7|28896.7|28981.8|28890.8|33
1653624300000|2022-05-27 04:05:00|28986.9|28895.9|28977.5|28886.5|28987.7|28896.7|28977.5|28886.5|29
1653624310000|2022-05-27 04:05:10|28980.4|28889.4|28982.1|28891.1|28982.2|28891.2|28979.7|28888.7|25
1653624320000|2022-05-27 04:05:20|28981.7|28890.7|28979.6|28888.6|28982.9|28891.9|28979.6|28888.6|16
1653624330000|2022-05-27 04:05:30|28979.3|28888.3|28980|28889|28980.2|28889.2|28975.1|28884.1|29
1653624340000|2022-05-27 04:05:40|28979.8|28888.8|28978.7|28887.7|28979.8|28888.8|28975.6|28884.6|26
1653624350000|2022-05-27 04:05:50|28978.5|28887.5|28985.4|28894.4|28985.4|28894.4|28978.2|28887.2|24
1653624360000|2022-05-27 04:06:00|28985|28894|28980.3|28889.3|28988.8|28897.8|28980.3|28889.3|29
1653624370000|2022-05-27 04:06:10|28982.1|28891.1|28979.6|28888.6|28983.7|28892.7|28977.9|28886.9|27
1653624380000|2022-05-27 04:06:20|28981.3|28890.3|28986|28895|28987.5|28896.5|28977.6|28886.6|35
1653624390000|2022-05-27 04:06:30|28985.5|28894.5|28986.4|28895.4|28988.8|28897.8|28983.8|28892.8|34
1653624400000|2022-05-27 04:06:40|28989.2|28898.2|28995.7|28904.7|28998|28907|28988.5|28897.5|32
1653624410000|2022-05-27 04:06:50|28998.4|28907.4|29005.6|28914.6|29005.6|28914.6|28994.1|28903.1|27
1653624420000|2022-05-27 04:07:00|29006.3|28915.3|29000.3|28909.3|29006.4|28915.4|28997.4|28906.4|35
1653624430000|2022-05-27 04:07:10|29000.9|28909.9|28997.9|28906.9|29002.4|28911.4|28996.4|28905.4|32
1653624440000|2022-05-27 04:07:20|28998.7|28907.7|29000.2|28909.2|29000.2|28909.2|28997.4|28906.4|24
1653624450000|2022-05-27 04:07:30|29000.7|28909.7|28999.6|28908.6|29000.9|28909.9|28996.8|28905.8|33
1653624460000|2022-05-27 04:07:40|28999.5|28908.5|29002.4|28911.4|29004|28913|28998.7|28907.7|32
1653624470000|2022-05-27 04:07:50|29002.5|28911.5|29006.9|28915.9|29007.1|28916.1|29000.2|28909.2|31
1653624480000|2022-05-27 04:08:00|29007|28916|28998.4|28907.4|29007.3|28916.3|28998.1|28907.1|28
1653624490000|2022-05-27 04:08:10|28998.2|28907.2|28990.6|28899.6|28998.2|28907.2|28989.6|28898.6|28
1653624500000|2022-05-27 04:08:20|28990.8|28899.8|28991.7|28900.7|28992.3|28901.3|28989.5|28898.5|32
1653624510000|2022-05-27 04:08:30|28992.6|28901.6|28992.9|28901.9|28994.8|28903.8|28990.4|28899.4|32
1653624520000|2022-05-27 04:08:40|28992.3|28901.3|28992.4|28901.4|28995.9|28904.9|28989.4|28898.4|28
1653624530000|2022-05-27 04:08:50|28992.2|28901.2|28995.4|28904.4|28995.5|28904.5|28990.8|28899.8|25
1653624540000|2022-05-27 04:09:00|28995.2|28904.2|28993.7|28902.7|28996.2|28905.2|28993.7|28902.7|23
1653624550000|2022-05-27 04:09:10|28994.8|28903.8|28995.1|28904.1|28996.2|28905.2|28994.6|28903.6|12
1653624560000|2022-05-27 04:09:20|28994.8|28903.8|28995.3|28904.3|28995.4|28904.4|28994.5|28903.5|21
1653624570000|2022-05-27 04:09:30|28995.5|28904.5|28993.6|28902.6|28999.6|28908.6|28993.6|28902.6|31
1653624580000|2022-05-27 04:09:40|28996.8|28905.8|28995.1|28904.1|28996.8|28905.8|28994.1|28903.1|31
1653624590000|2022-05-27 04:09:50|28994.7|28903.7|28995.1|28904.1|28995.6|28904.6|28994.1|28903.1|30
1653624600000|2022-05-27 04:10:00|28995|28904|28995.8|28904.8|28997.5|28906.5|28994.3|28903.3|22
1653624610000|2022-05-27 04:10:10|28995.7|28904.7|29000.2|28909.2|29001.2|28910.2|28995.7|28904.7|21
1653624620000|2022-05-27 04:10:20|29003.4|28912.4|29004.9|28913.9|29005.1|28914.1|29001.3|28910.3|16
1653624630000|2022-05-27 04:10:30|29004.8|28913.8|29005.2|28914.2|29005.4|28914.4|29003.7|28912.7|22
1653624640000|2022-05-27 04:10:40|29004.3|28913.3|29006.7|28915.7|29006.7|28915.7|29004.3|28913.3|14
1653624650000|2022-05-27 04:10:50|29006.9|28915.9|29007.3|28916.3|29008|28917|29006.8|28915.8|26
1653624660000|2022-05-27 04:11:00|29007.2|28916.2|29013|28922|29016|28925|29007.2|28916.2|21
1653624670000|2022-05-27 04:11:10|29012.5|28921.5|29028.6|28937.6|29028.6|28937.6|29012.5|28921.5|25
1653624680000|2022-05-27 04:11:20|29025.1|28934.1|29052.8|28961.8|29052.8|28961.8|29025.1|28934.1|34
1653624690000|2022-05-27 04:11:30|29048.6|28957.6|29051.3|28960.3|29056.9|28965.9|29048.6|28957.6|35
1653624700000|2022-05-27 04:11:40|29051.5|28960.5|29042.5|28951.5|29053.6|28962.6|29042.5|28951.5|32
1653624710000|2022-05-27 04:11:50|29043.3|28952.3|29029.3|28938.3|29043.3|28952.3|29026.2|28935.2|36
1653624720000|2022-05-27 04:12:00|29030.3|28939.3|29039.2|28948.2|29039.2|28948.2|29029|28938|28
1653624730000|2022-05-27 04:12:10|29039|28948|29040.3|28949.3|29043.7|28952.7|29038.9|28947.9|26
1653624740000|2022-05-27 04:12:20|29041.6|28950.6|29046.3|28955.3|29048.9|28957.9|29036.9|28945.9|30
1653624750000|2022-05-27 04:12:30|29047.6|28956.6|29045.5|28954.5|29047.9|28956.9|29044.4|28953.4|21
1653624760000|2022-05-27 04:12:40|29046.2|28955.2|29045.3|28954.3|29048.4|28957.4|29043|28952|28
1653624770000|2022-05-27 04:12:50|29046.9|28955.9|29048.7|28957.7|29052.6|28961.6|29046.9|28955.9|31
1653624780000|2022-05-27 04:13:00|29049.2|28958.2|29062.2|28971.2|29062.2|28971.2|29045.6|28954.6|28
1653624790000|2022-05-27 04:13:10|29056.6|28965.6|29061.1|28970.1|29061.1|28970.1|29056.6|28965.6|28
1653624800000|2022-05-27 04:13:20|29060.9|28969.9|29059.8|28968.8|29061.8|28970.8|29059.7|28968.7|28
1653624810000|2022-05-27 04:13:30|29059.3|28968.3|29062.1|28971.1|29064.2|28973.2|29059.3|28968.3|28
1653624820000|2022-05-27 04:13:40|29062.2|28971.2|29062|28971|29063.3|28972.3|29059.9|28968.9|23
1653624830000|2022-05-27 04:13:50|29061.9|28970.9|29063.8|28972.8|29063.8|28972.8|29058.4|28967.4|23
1653624840000|2022-05-27 04:14:00|29063.7|28972.7|29063.6|28972.6|29065.1|28974.1|29061.9|28970.9|24
1653624850000|2022-05-27 04:14:10|29063.8|28972.8|29063.6|28972.6|29065.1|28974.1|29061.9|28970.9|14
1653624860000|2022-05-27 04:14:20|29065|28974|29065|28974|29065|28974|29063.6|28972.6|7
1653624870000|2022-05-27 04:14:30|29065.9|28974.9|29064|28973|29065.9|28974.9|29061.9|28970.9|18
1653624880000|2022-05-27 04:14:40|29063.9|28972.9|29052.6|28961.6|29063.9|28972.9|29049.7|28958.7|32
1653624890000|2022-05-27 04:14:50|29056.4|28965.4|29049.1|28958.1|29057.6|28966.6|29049.1|28958.1|31
1653624900000|2022-05-27 04:15:00|29050.4|28959.4|29065.1|28974.1|29065.1|28974.1|29050.4|28959.4|26
1653624910000|2022-05-27 04:15:10|29065.9|28974.9|29078.9|28987.9|29079.7|28988.7|29065.9|28974.9|31
1653624920000|2022-05-27 04:15:20|29078.7|28987.7|29074.6|28983.6|29079.9|28988.9|29074.6|28983.6|18
1653624930000|2022-05-27 04:15:30|29074.4|28983.4|29075.8|28984.8|29078.7|28987.7|29071.9|28980.9|32
1653624940000|2022-05-27 04:15:40|29076|28985|29095|29004|29095.3|29004.3|29074.1|28983.1|32
1653624950000|2022-05-27 04:15:50|29094.4|29003.4|29095.5|29004.5|29097|29006|29086.1|28995.1|36
1653624960000|2022-05-27 04:16:00|29095.2|29004.2|29089.8|28998.8|29097.8|29006.8|29086|28995|32
1653624970000|2022-05-27 04:16:10|29088.9|28997.9|29093.2|29002.2|29095.7|29004.7|29084.3|28993.3|30
1653624980000|2022-05-27 04:16:20|29093.5|29002.5|29090.3|28999.3|29097.4|29006.4|29090.3|28999.3|22
1653624990000|2022-05-27 04:16:30|29091.2|29000.2|29091|29000|29095.4|29004.4|29091|29000|32
1653625000000|2022-05-27 04:16:40|29092.7|29001.7|29091.4|29000.4|29095.1|29004.1|29089|28998|25
1653625010000|2022-05-27 04:16:50|29091.5|29000.5|29084.4|28993.4|29092.6|29001.6|29084.4|28993.4|8
1653625020000|2022-05-27 04:17:00|29091.4|29000.4|29086.6|28995.6|29091.4|29000.4|29081.9|28990.9|28
1653625030000|2022-05-27 04:17:10|29085.7|28994.7|29097.7|29006.7|29097.7|29006.7|29084|28993|29
1653625040000|2022-05-27 04:17:20|29097|29006|29097.9|29006.9|29106|29015|29094.3|29003.3|26
1653625050000|2022-05-27 04:17:30|29097.8|29006.8|29087.8|28996.8|29098.6|29007.6|29086.1|28995.1|26
1653625060000|2022-05-27 04:17:40|29090.3|28999.3|29083.3|28992.3|29090.3|28999.3|29082.6|28991.6|20
1653625070000|2022-05-27 04:17:50|29083.4|28992.4|29086.4|28995.4|29089.4|28998.4|29082.8|28991.8|28
1653625080000|2022-05-27 04:18:00|29083.2|28992.2|29088.5|28997.5|29089.4|28998.4|29081.2|28990.2|33
1653625090000|2022-05-27 04:18:10|29088.6|28997.6|29098.4|29007.4|29099.2|29008.2|29086.2|28995.2|37
1653625100000|2022-05-27 04:18:20|29098.2|29007.2|29088.9|28997.9|29098.5|29007.5|29088.4|28997.4|31
1653625110000|2022-05-27 04:18:30|29089|28998|29088|28997|29089.4|28998.4|29087.7|28996.7|26
1653625120000|2022-05-27 04:18:40|29087.9|28996.9|29089.2|28998.2|29090.7|28999.7|29084.1|28993.1|26
1653625130000|2022-05-27 04:18:50|29088.9|28997.9|29085.8|28994.8|29090.5|28999.5|29084|28993|33
1653625140000|2022-05-27 04:19:00|29083.4|28992.4|29087|28996|29087|28996|29080.6|28989.6|30
1653625150000|2022-05-27 04:19:10|29087.4|28996.4|29108.1|29017.1|29108.1|29017.1|29087.4|28996.4|33
1653625160000|2022-05-27 04:19:20|29107.2|29016.2|29111.6|29020.6|29115.9|29024.9|29103.7|29012.7|30
1653625170000|2022-05-27 04:19:30|29110.1|29019.1|29108.5|29017.5|29111|29020|29102|29011|28
1653625180000|2022-05-27 04:19:40|29109|29018|29105.9|29014.9|29109.1|29018.1|29104.7|29013.7|27
1653625190000|2022-05-27 04:19:50|29106.1|29015.1|29109.7|29018.7|29110.8|29019.8|29104.2|29013.2|23
1653625200000|2022-05-27 04:20:00|29109.5|29018.5|29116.2|29025.2|29116.2|29025.2|29107.6|29016.6|34
1653625210000|2022-05-27 04:20:10|29116.6|29025.6|29117.6|29026.6|29120.2|29029.2|29112.1|29021.1|30
1653625220000|2022-05-27 04:20:20|29117.9|29026.9|29115.1|29024.1|29117.9|29026.9|29113.1|29022.1|25
1653625230000|2022-05-27 04:20:30|29115.2|29024.2|29113.6|29022.6|29116.1|29025.1|29113.1|29022.1|15
1653625240000|2022-05-27 04:20:40|29112.7|29021.7|29112.9|29021.9|29117.2|29026.2|29112.7|29021.7|8
1653625250000|2022-05-27 04:20:50|29111.6|29020.6|29113.7|29022.7|29117.2|29026.2|29111.5|29020.5|24
1653625260000|2022-05-27 04:21:00|29113.6|29022.6|29094.2|29003.2|29117.2|29026.2|29091.3|29000.3|36
1653625270000|2022-05-27 04:21:10|29095.6|29004.6|29098.4|29007.4|29101.7|29010.7|29088.7|28997.7|36
1653625280000|2022-05-27 04:21:20|29101.4|29010.4|29102.2|29011.2|29103.3|29012.3|29097.6|29006.6|33
1653625290000|2022-05-27 04:21:30|29102.6|29011.6|29096.9|29005.9|29105.5|29014.5|29093.8|29002.8|29
1653625300000|2022-05-27 04:21:40|29094|29003|29096.9|29005.9|29096.9|29005.9|29090.4|28999.4|25
1653625310000|2022-05-27 04:21:50|29092.5|29001.5|29106.2|29015.2|29106.2|29015.2|29092.3|29001.3|35
1653625320000|2022-05-27 04:22:00|29101.6|29010.6|29096.4|29005.4|29110.6|29019.6|29095.7|29004.7|35
1653625330000|2022-05-27 04:22:10|29095.9|29004.9|29088.1|28997.1|29096.9|29005.9|29086.5|28995.5|24
1653625340000|2022-05-27 04:22:20|29088|28997|29083.1|28992.1|29090|28999|29077.3|28986.3|25
1653625350000|2022-05-27 04:22:30|29082|28991|29079.8|28988.8|29082.6|28991.6|29077.8|28986.8|29
1653625360000|2022-05-27 04:22:40|29079.9|28988.9|29080.9|28989.9|29091|29000|29079|28988|25
1653625370000|2022-05-27 04:22:50|29080.2|28989.2|29075.6|28984.6|29089.5|28998.5|29071.9|28980.9|23
1653625380000|2022-05-27 04:23:00|29074.7|28983.7|29074.7|28983.7|29074.7|28983.7|29071.8|28980.8|23
1653625390000|2022-05-27 04:23:10|29074.6|28983.6|29069.4|28978.4|29075.8|28984.8|29069.1|28978.1|13
1653625400000|2022-05-27 04:23:20|29067.9|28976.9|29081.1|28990.1|29081.6|28990.6|29067.9|28976.9|31
1653625410000|2022-05-27 04:23:30|29081.6|28990.6|29083.9|28992.9|29083.9|28992.9|29078.5|28987.5|22
1653625420000|2022-05-27 04:23:40|29083.6|28992.6|29071.9|28980.9|29083.9|28992.9|29069.6|28978.6|25
1653625430000|2022-05-27 04:23:50|29074|28983|29071.3|28980.3|29074|28983|29068.9|28977.9|26
1653625440000|2022-05-27 04:24:00|29071.7|28980.7|29070.4|28979.4|29073.2|28982.2|29070|28979|25
1653625450000|2022-05-27 04:24:10|29070.7|28979.7|29067.3|28976.3|29070.9|28979.9|29066.1|28975.1|28
1653625460000|2022-05-27 04:24:20|29066.5|28975.5|29063.4|28972.4|29067.1|28976.1|29059.7|28968.7|23
1653625470000|2022-05-27 04:24:30|29063.2|28972.2|29067.1|28976.1|29067.1|28976.1|29063.2|28972.2|25
1653625480000|2022-05-27 04:24:40|29067|28976|29052.8|28961.8|29067|28976|29052.8|28961.8|21
1653625490000|2022-05-27 04:24:50|29056.8|28965.8|29058.2|28967.2|29059|28968|29051.1|28960.1|8
1653625500000|2022-05-27 04:25:00|29059|28968|29056.8|28965.8|29059|28968|29056.8|28965.8|4
1653625510000|2022-05-27 04:25:10|29057.2|28966.2|29057.7|28966.7|29058.3|28967.3|29054.6|28963.6|18
1653625520000|2022-05-27 04:25:20|29057.1|28966.1|29057.4|28966.4|29058.1|28967.1|29057.1|28966.1|18
1653625530000|2022-05-27 04:25:30|29056.5|28965.5|29055.5|28964.5|29057.9|28966.9|29054.5|28963.5|12
1653625540000|2022-05-27 04:25:40|29055.6|28964.6|29056.4|28965.4|29057.1|28966.1|29052.3|28961.3|25
1653625550000|2022-05-27 04:25:50|29056.6|28965.6|29050.1|28959.1|29056.6|28965.6|29047.1|28956.1|24
1653625560000|2022-05-27 04:26:00|29049.5|28958.5|29043.8|28952.8|29051.7|28960.7|29042.1|28951.1|23
1653625570000|2022-05-27 04:26:10|29045.1|28954.1|29043.8|28952.8|29046.6|28955.6|29035.2|28944.2|23
1653625580000|2022-05-27 04:26:20|29038.4|28947.4|29040.2|28949.2|29040.4|28949.4|29036.4|28945.4|22
1653625590000|2022-05-27 04:26:30|29037.4|28946.4|29039.7|28948.7|29040.8|28949.8|29037.4|28946.4|20
1653625600000|2022-05-27 04:26:40|29039.8|28948.8|29046.1|28955.1|29046.3|28955.3|29038.9|28947.9|20
1653625610000|2022-05-27 04:26:50|29046.3|28955.3|29047.4|28956.4|29049.8|28958.8|29046|28955|32
1653625620000|2022-05-27 04:27:00|29047.3|28956.3|29046.4|28955.4|29047.5|28956.5|29045|28954|28
1653625630000|2022-05-27 04:27:10|29045.9|28954.9|29048.4|28957.4|29049|28958|29045.9|28954.9|29
1653625640000|2022-05-27 04:27:20|29049|28958|29049.8|28958.8|29050.1|28959.1|29047.8|28956.8|23
1653625650000|2022-05-27 04:27:30|29049.9|28958.9|29046.3|28955.3|29049.9|28958.9|29046|28955|24
1653625660000|2022-05-27 04:27:40|29045.9|28954.9|29038.4|28947.4|29046.2|28955.2|29038.4|28947.4|5
1653625680000|2022-05-27 04:28:00|29036.1|28945.1|29028.9|28937.9|29036.1|28945.1|29028.9|28937.9|3
1653625690000|2022-05-27 04:28:10|29027.8|28936.8|29027|28936|29028.5|28937.5|29022.4|28931.4|31
1653625700000|2022-05-27 04:28:20|29026.5|28935.5|29027.5|28936.5|29028.8|28937.8|29026.5|28935.5|25
1653625710000|2022-05-27 04:28:30|29027.2|28936.2|29027.2|28936.2|29028.9|28937.9|29023.9|28932.9|22
1653625720000|2022-05-27 04:28:40|29026.4|28935.4|29033.4|28942.4|29033.4|28942.4|29025.2|28934.2|29
1653625730000|2022-05-27 04:28:50|29033.1|28942.1|29032.2|28941.2|29034.1|28943.1|29031|28940|20
1653625740000|2022-05-27 04:29:00|29032|28941|29031.2|28940.2|29034.4|28943.4|29031.2|28940.2|28
1653625750000|2022-05-27 04:29:10|29031|28940|29025.6|28934.6|29031|28940|29021.3|28930.3|23
1653625760000|2022-05-27 04:29:20|29025.2|28934.2|29021.2|28930.2|29025.2|28934.2|29018|28927|25
1653625770000|2022-05-27 04:29:30|29028.9|28937.9|29023.3|28932.3|29029.8|28938.8|29023.3|28932.3|33
1653625780000|2022-05-27 04:29:40|29025.1|28934.1|29021.9|28930.9|29025.1|28934.1|29021.4|28930.4|17
1653625790000|2022-05-27 04:29:50|29023.2|28932.2|29021.9|28930.9|29025.1|28934.1|29019.5|28928.5|19
1653625800000|2022-05-27 04:30:00|29021.7|28930.7|29020.6|28929.6|29025.8|28934.8|29020.3|28929.3|20
1653625810000|2022-05-27 04:30:10|29023.3|28932.3|29029.3|28938.3|29035|28944|29020.5|28929.5|34
1653625820000|2022-05-27 04:30:20|29027.1|28936.1|29021.4|28930.4|29029|28938|29021.4|28930.4|37
1653625830000|2022-05-27 04:30:30|29022.6|28931.6|29021.5|28930.5|29022.6|28931.6|29019.7|28928.7|32
1653625840000|2022-05-27 04:30:40|29021.8|28930.8|29020.1|28929.1|29023.2|28932.2|29018.8|28927.8|26
1653625850000|2022-05-27 04:30:50|29018.8|28927.8|29010.5|28919.5|29021.5|28930.5|29007.1|28916.1|25
1653625860000|2022-05-27 04:31:00|29006.9|28915.9|29008.8|28917.8|29010.5|28919.5|29004.3|28913.3|24
1653625870000|2022-05-27 04:31:10|29010|28919|29011|28920|29016.1|28925.1|29005.7|28914.7|26
1653625880000|2022-05-27 04:31:20|29011.3|28920.3|29006.4|28915.4|29016.1|28925.1|29006.4|28915.4|22
1653625890000|2022-05-27 04:31:30|29016.1|28925.1|29006.9|28915.9|29016.1|28925.1|29004.5|28913.5|31
1653625900000|2022-05-27 04:31:40|29006.8|28915.8|29012.9|28921.9|29013.8|28922.8|29005.7|28914.7|31
1653625910000|2022-05-27 04:31:50|29013.4|28922.4|29016.2|28925.2|29016.2|28925.2|29013.1|28922.1|25
1653625920000|2022-05-27 04:32:00|29016.7|28925.7|29009.9|28918.9|29019.5|28928.5|29009.9|28918.9|32
1653625930000|2022-05-27 04:32:10|29010.2|28919.2|29011.1|28920.1|29011.1|28920.1|29004.5|28913.5|31
1653625940000|2022-05-27 04:32:20|29009.8|28918.8|28994.7|28903.7|29011.1|28920.1|28991.3|28900.3|30
1653625950000|2022-05-27 04:32:30|28993.2|28902.2|28994.6|28903.6|28998.3|28907.3|28991.8|28900.8|30
1653625960000|2022-05-27 04:32:40|28995.4|28904.4|28997.4|28906.4|28999.2|28908.2|28989.2|28898.2|32
1653625970000|2022-05-27 04:32:50|28995.9|28904.9|28994.1|28903.1|29001.2|28910.2|28991.3|28900.3|29
1653625980000|2022-05-27 04:33:00|28993.2|28902.2|28975.5|28884.5|28996.6|28905.6|28975.5|28884.5|32
1653625990000|2022-05-27 04:33:10|28979.5|28888.5|28979.5|28888.5|28979.6|28888.6|28976.5|28885.5|20
1653626000000|2022-05-27 04:33:20|28983.4|28892.4|28979.6|28888.6|28983.4|28892.4|28972.9|28881.9|25
1653626010000|2022-05-27 04:33:30|28974|28883|28975.8|28884.8|28979.6|28888.6|28974|28883|26
1653626020000|2022-05-27 04:33:40|28977|28886|28973.9|28882.9|28978.7|28887.7|28973.9|28882.9|19
1653626030000|2022-05-27 04:33:50|28973.6|28882.6|28932.9|28841.9|28973.6|28882.6|28932.9|28841.9|36
1653626040000|2022-05-27 04:34:00|28932.8|28841.8|28928.1|28837.1|28933.4|28842.4|28923.6|28832.6|31
1653626050000|2022-05-27 04:34:10|28928.4|28837.4|28929.6|28838.6|28935.1|28844.1|28924.2|28833.2|32
1653626060000|2022-05-27 04:34:20|28920.9|28829.9|28922.6|28831.6|28929.6|28838.6|28916.4|28825.4|27
1653626070000|2022-05-27 04:34:30|28926.6|28835.6|28933.6|28842.6|28934.9|28843.9|28922|28831|37
1653626080000|2022-05-27 04:34:40|28933.9|28842.9|28942.4|28851.4|28947.7|28856.7|28931.1|28840.1|37
1653626090000|2022-05-27 04:34:50|28942.3|28851.3|28933.1|28842.1|28942.5|28851.5|28933.1|28842.1|36
1653626100000|2022-05-27 04:35:00|28936.4|28845.4|28924.4|28833.4|28938.9|28847.9|28924.4|28833.4|32
1653626110000|2022-05-27 04:35:10|28924.3|28833.3|28918.3|28827.3|28925.7|28834.7|28914.3|28823.3|35
1653626120000|2022-05-27 04:35:20|28917.9|28826.9|28926.7|28835.7|28926.7|28835.7|28916.6|28825.6|31
1653626130000|2022-05-27 04:35:30|28928.6|28837.6|28934.2|28843.2|28935.7|28844.7|28927.4|28836.4|39
1653626140000|2022-05-27 04:35:40|28934.4|28843.4|28945.1|28854.1|28945.1|28854.1|28931.8|28840.8|34
1653626150000|2022-05-27 04:35:50|28943.7|28852.7|28948.3|28857.3|28948.3|28857.3|28943.7|28852.7|31
1653626160000|2022-05-27 04:36:00|28953.3|28862.3|28941.8|28850.8|28955|28864|28933.6|28842.6|36
1653626170000|2022-05-27 04:36:10|28940.6|28849.6|28939.5|28848.5|28941.2|28850.2|28936.4|28845.4|31
1653626180000|2022-05-27 04:36:20|28938.5|28847.5|28938.5|28847.5|28941.8|28850.8|28934.2|28843.2|27
1653626190000|2022-05-27 04:36:30|28940.5|28849.5|28930.2|28839.2|28941.6|28850.6|28930.2|28839.2|32
1653626200000|2022-05-27 04:36:40|28930.8|28839.8|28930.1|28839.1|28935.3|28844.3|28926.9|28835.9|33
1653626210000|2022-05-27 04:36:50|28931.6|28840.6|28928.1|28837.1|28932.7|28841.7|28928.1|28837.1|24
1653626220000|2022-05-27 04:37:00|28932.9|28841.9|28922.9|28831.9|28933.8|28842.8|28921.6|28830.6|32
1653626230000|2022-05-27 04:37:10|28925|28834|28902.1|28811.1|28925|28834|28899.7|28808.7|38
1653626240000|2022-05-27 04:37:20|28904.8|28813.8|28913|28822|28918|28827|28902.1|28811.1|38
1653626250000|2022-05-27 04:37:30|28912.5|28821.5|28907.1|28816.1|28915.8|28824.8|28906.9|28815.9|32
1653626260000|2022-05-27 04:37:40|28909|28818|28907.5|28816.5|28915.7|28824.7|28907.2|28816.2|24
1653626270000|2022-05-27 04:37:50|28909.7|28818.7|28918.7|28827.7|28923.8|28832.8|28908.5|28817.5|33
1653626280000|2022-05-27 04:38:00|28917.3|28826.3|28916|28825|28918.4|28827.4|28909.6|28818.6|30
1653626290000|2022-05-27 04:38:10|28916.2|28825.2|28918.9|28827.9|28919.2|28828.2|28913.7|28822.7|21
1653626300000|2022-05-27 04:38:20|28913.7|28822.7|28909|28818|28918.9|28827.9|28906.3|28815.3|24
1653626310000|2022-05-27 04:38:30|28909.1|28818.1|28909.4|28818.4|28912.4|28821.4|28906.4|28815.4|33
1653626320000|2022-05-27 04:38:40|28909.2|28818.2|28909.4|28818.4|28912.4|28821.4|28906.6|28815.6|24
1653626330000|2022-05-27 04:38:50|28907.1|28816.1|28912.5|28821.5|28913.7|28822.7|28906.7|28815.7|24
1653626340000|2022-05-27 04:39:00|28912.1|28821.1|28914.7|28823.7|28927.3|28836.3|28911.3|28820.3|35
1653626350000|2022-05-27 04:39:10|28917.5|28826.5|28919.6|28828.6|28920.7|28829.7|28913.2|28822.2|28
1653626360000|2022-05-27 04:39:20|28921.3|28830.3|28929.7|28838.7|28929.7|28838.7|28921.3|28830.3|30
1653626370000|2022-05-27 04:39:30|28929.8|28838.8|28930.4|28839.4|28930.6|28839.6|28928.7|28837.7|33
1653626380000|2022-05-27 04:39:40|28930.6|28839.6|28929.4|28838.4|28931.1|28840.1|28929.1|28838.1|27
1653626390000|2022-05-27 04:39:50|28929.2|28838.2|28917.6|28826.6|28929.2|28838.2|28917.6|28826.6|35
1653626400000|2022-05-27 04:40:00|28920.7|28829.7|28913.3|28822.3|28924.7|28833.7|28913.3|28822.3|19
1653626410000|2022-05-27 04:40:10|28924.7|28833.7|28921.5|28830.5|28926.1|28835.1|28915.3|28824.3|29
1653626420000|2022-05-27 04:40:20|28921.4|28830.4|28927.5|28836.5|28929.7|28838.7|28920.1|28829.1|32
1653626430000|2022-05-27 04:40:30|28925.9|28834.9|28929.2|28838.2|28929.2|28838.2|28921.4|28830.4|33
1653626440000|2022-05-27 04:40:40|28928.9|28837.9|28928.5|28837.5|28931.5|28840.5|28926|28835|22
1653626450000|2022-05-27 04:40:50|28929.1|28838.1|28907.5|28816.5|28931.7|28840.7|28907.5|28816.5|22
1653626460000|2022-05-27 04:41:00|28908.5|28817.5|28902.3|28811.3|28910.4|28819.4|28899.7|28808.7|33
1653626470000|2022-05-27 04:41:10|28906.9|28815.9|28895.7|28804.7|28906.9|28815.9|28895.7|28804.7|27
1653626480000|2022-05-27 04:41:20|28896.3|28805.3|28897|28806|28897.5|28806.5|28891.7|28800.7|24
1653626490000|2022-05-27 04:41:30|28896.4|28805.4|28895.5|28804.5|28897|28806|28895.5|28804.5|12
1653626500000|2022-05-27 04:41:40|28895.4|28804.4|28896.9|28805.9|28896.9|28805.9|28894.2|28803.2|18
1653626510000|2022-05-27 04:41:50|28896.2|28805.2|28897.3|28806.3|28902.4|28811.4|28893.7|28802.7|32
1653626520000|2022-05-27 04:42:00|28897.2|28806.2|28887.5|28796.5|28899|28808|28887.5|28796.5|23
1653626530000|2022-05-27 04:42:10|28892.7|28801.7|28898.3|28807.3|28899|28808|28887.5|28796.5|22
1653626540000|2022-05-27 04:42:20|28898.5|28807.5|28895.9|28804.9|28898.5|28807.5|28895.2|28804.2|33
1653626550000|2022-05-27 04:42:30|28896.2|28805.2|28895.2|28804.2|28897|28806|28891.4|28800.4|30
1653626560000|2022-05-27 04:42:40|28895.5|28804.5|28891.2|28800.2|28896|28805|28891.2|28800.2|22
1653626570000|2022-05-27 04:42:50|28891.8|28800.8|28894.7|28803.7|28895.7|28804.7|28891.2|28800.2|28
1653626580000|2022-05-27 04:43:00|28895.1|28804.1|28923.4|28832.4|28927.5|28836.5|28891.3|28800.3|32
1653626590000|2022-05-27 04:43:10|28920.8|28829.8|28921.4|28830.4|28924.1|28833.1|28920|28829|30
1653626600000|2022-05-27 04:43:20|28920.9|28829.9|28919.6|28828.6|28925.2|28834.2|28917.6|28826.6|35
1653626610000|2022-05-27 04:43:30|28920.1|28829.1|28925.4|28834.4|28925.7|28834.7|28918.7|28827.7|30
1653626620000|2022-05-27 04:43:40|28925.7|28834.7|28923.7|28832.7|28928.5|28837.5|28921.8|28830.8|34
1653626630000|2022-05-27 04:43:50|28925.3|28834.3|28919|28828|28925.3|28834.3|28919|28828|10
1653626640000|2022-05-27 04:44:00|28918.7|28827.7|28917.7|28826.7|28918.7|28827.7|28909.9|28818.9|34
1653626650000|2022-05-27 04:44:10|28918.1|28827.1|28922.6|28831.6|28926.7|28835.7|28918.1|28827.1|36
1653626660000|2022-05-27 04:44:20|28922.3|28831.3|28925.7|28834.7|28926.6|28835.6|28922.3|28831.3|23
1653626670000|2022-05-27 04:44:30|28926|28835|28917.9|28826.9|28928.1|28837.1|28917.9|28826.9|29
1653626680000|2022-05-27 04:44:40|28918.8|28827.8|28917.9|28826.9|28919.2|28828.2|28916.4|28825.4|12
1653626690000|2022-05-27 04:44:50|28917.8|28826.8|28925.2|28834.2|28926.7|28835.7|28916.1|28825.1|26
1653626700000|2022-05-27 04:45:00|28927.1|28836.1|28923.8|28832.8|28927.3|28836.3|28922.2|28831.2|32
1653626710000|2022-05-27 04:45:10|28924.5|28833.5|28921.8|28830.8|28925.9|28834.9|28921.8|28830.8|16
1653626720000|2022-05-27 04:45:20|28921.7|28830.7|28920.1|28829.1|28921.7|28830.7|28918.2|28827.2|16
1653626730000|2022-05-27 04:45:30|28921.2|28830.2|28919.5|28828.5|28925.3|28834.3|28919.4|28828.4|34
1653626740000|2022-05-27 04:45:40|28919.6|28828.6|28920|28829|28923.1|28832.1|28919.3|28828.3|20
1653626750000|2022-05-27 04:45:50|28920.1|28829.1|28919.7|28828.7|28920.5|28829.5|28919.3|28828.3|19
1653626760000|2022-05-27 04:46:00|28919.4|28828.4|28919.4|28828.4|28919.4|28828.4|28915.7|28824.7|33
1653626770000|2022-05-27 04:46:10|28919.3|28828.3|28917.7|28826.7|28919.3|28828.3|28916.5|28825.5|28
1653626780000|2022-05-27 04:46:20|28917.8|28826.8|28918.2|28827.2|28918.2|28827.2|28917.3|28826.3|23
1653626790000|2022-05-27 04:46:30|28918|28827|28917.4|28826.4|28918.1|28827.1|28917.3|28826.3|7
1653626800000|2022-05-27 04:46:40|28917.7|28826.7|28915.2|28824.2|28919.4|28828.4|28910.1|28819.1|28
1653626810000|2022-05-27 04:46:50|28916.5|28825.5|28919.4|28828.4|28919.4|28828.4|28915.2|28824.2|16
1653626820000|2022-05-27 04:47:00|28915.2|28824.2|28905.2|28814.2|28916.9|28825.9|28905|28814|23
1653626830000|2022-05-27 04:47:10|28903.8|28812.8|28913.5|28822.5|28916.4|28825.4|28903.8|28812.8|25
1653626840000|2022-05-27 04:47:20|28910.3|28819.3|28911.6|28820.6|28917.1|28826.1|28909.5|28818.5|34
1653626850000|2022-05-27 04:47:30|28910.2|28819.2|28908|28817|28914.8|28823.8|28905.8|28814.8|30
1653626860000|2022-05-27 04:47:40|28911.9|28820.9|28912.7|28821.7|28915.7|28824.7|28908|28817|24
1653626870000|2022-05-27 04:47:50|28910.8|28819.8|28911|28820|28913|28822|28908|28817|18
1653626880000|2022-05-27 04:48:00|28908|28817|28914.5|28823.5|28917.6|28826.6|28908|28817|27
1653626890000|2022-05-27 04:48:10|28917.4|28826.4|28913.8|28822.8|28917.6|28826.6|28913|28822|21
1653626900000|2022-05-27 04:48:20|28914.6|28823.6|28914.8|28823.8|28915.8|28824.8|28912.5|28821.5|18
1653626910000|2022-05-27 04:48:30|28916.1|28825.1|28922.6|28831.6|28924.7|28833.7|28915.2|28824.2|22
1653626920000|2022-05-27 04:48:40|28922.1|28831.1|28929.3|28838.3|28929.4|28838.4|28922.1|28831.1|19
1653626930000|2022-05-27 04:48:50|28928.8|28837.8|28918.8|28827.8|28929.1|28838.1|28916.1|28825.1|30
1653626940000|2022-05-27 04:49:00|28918.1|28827.1|28912.1|28821.1|28921.2|28830.2|28912.1|28821.1|30
1653626950000|2022-05-27 04:49:10|28912.2|28821.2|28910.3|28819.3|28912.2|28821.2|28909.8|28818.8|30
1653626960000|2022-05-27 04:49:20|28910.4|28819.4|28910.3|28819.3|28912.9|28821.9|28906.9|28815.9|31
1653626970000|2022-05-27 04:49:30|28910.5|28819.5|28905|28814|28910.8|28819.8|28905|28814|36
1653626980000|2022-05-27 04:49:40|28906.3|28815.3|28915.9|28824.9|28915.9|28824.9|28905.7|28814.7|34
1653626990000|2022-05-27 04:49:50|28913|28822|28908.8|28817.8|28913|28822|28906.7|28815.7|33
1653627000000|2022-05-27 04:50:00|28909.3|28818.3|28910.9|28819.9|28910.9|28819.9|28907.9|28816.9|27
1653627010000|2022-05-27 04:50:10|28912|28821|28907.9|28816.9|28912.9|28821.9|28907.1|28816.1|27
1653627020000|2022-05-27 04:50:20|28911.5|28820.5|28905|28814|28911.8|28820.8|28904.7|28813.7|30
1653627030000|2022-05-27 04:50:30|28904.6|28813.6|28904.3|28813.3|28906.6|28815.6|28898.1|28807.1|19
1653627040000|2022-05-27 04:50:40|28903.6|28812.6|28899.3|28808.3|28905|28814|28898.4|28807.4|34
1653627050000|2022-05-27 04:50:50|28898.8|28807.8|28911.5|28820.5|28912.3|28821.3|28898.6|28807.6|33
1653627060000|2022-05-27 04:51:00|28913.9|28822.9|28926.2|28835.2|28927.4|28836.4|28910|28819|38
1653627070000|2022-05-27 04:51:10|28926.9|28835.9|28929.7|28838.7|28932.6|28841.6|28925.9|28834.9|31
1653627080000|2022-05-27 04:51:20|28929|28838|28933.8|28842.8|28934.4|28843.4|28929|28838|27
1653627090000|2022-05-27 04:51:30|28933.7|28842.7|28930.4|28839.4|28934.4|28843.4|28929.4|28838.4|28
1653627100000|2022-05-27 04:51:40|28931.3|28840.3|28949.4|28858.4|28951.2|28860.2|28930.8|28839.8|36
1653627110000|2022-05-27 04:51:50|28949.5|28858.5|28950.3|28859.3|28953.2|28862.2|28949.4|28858.4|31
1653627120000|2022-05-27 04:52:00|28950.9|28859.9|28951|28860|28952.5|28861.5|28948.2|28857.2|31
1653627130000|2022-05-27 04:52:10|28950.4|28859.4|28934.3|28843.3|28952|28861|28934.3|28843.3|37
1653627140000|2022-05-27 04:52:20|28934.6|28843.6|28934.4|28843.4|28936.8|28845.8|28933.3|28842.3|29
1653627150000|2022-05-27 04:52:30|28935.2|28844.2|28934.3|28843.3|28936.5|28845.5|28934.3|28843.3|29
1653627160000|2022-05-27 04:52:40|28936|28845|28935.2|28844.2|28936.7|28845.7|28934.3|28843.3|21
1653627170000|2022-05-27 04:52:50|28935.5|28844.5|28953|28862|28953|28862|28935.2|28844.2|29
1653627180000|2022-05-27 04:53:00|28955.3|28864.3|28951.4|28860.4|28955.3|28864.3|28939.9|28848.9|35
1653627190000|2022-05-27 04:53:10|28952.9|28861.9|28953.3|28862.3|28956.6|28865.6|28951.1|28860.1|13
1653627200000|2022-05-27 04:53:20|28951.5|28860.5|28968.8|28877.8|28970.9|28879.9|28951.3|28860.3|33
1653627210000|2022-05-27 04:53:30|28967.2|28876.2|28975.5|28884.5|28983.5|28892.5|28964.9|28873.9|38
1653627220000|2022-05-27 04:53:40|28983.4|28892.4|28979.7|28888.7|28984.4|28893.4|28976.2|28885.2|24
1653627230000|2022-05-27 04:53:50|28979.8|28888.8|28983.3|28892.3|28984|28893|28979.7|28888.7|28
1653627240000|2022-05-27 04:54:00|28983.5|28892.5|28969.7|28878.7|28983.5|28892.5|28968.7|28877.7|31
1653627250000|2022-05-27 04:54:10|28969.8|28878.8|28973.6|28882.6|28973.8|28882.8|28967.8|28876.8|22
1653627260000|2022-05-27 04:54:20|28969.8|28878.8|28951.3|28860.3|28969.8|28878.8|28951.3|28860.3|36
1653627270000|2022-05-27 04:54:30|28955.6|28864.6|28962.3|28871.3|28962.6|28871.6|28950.8|28859.8|36
1653627280000|2022-05-27 04:54:40|28960.7|28869.7|28955.4|28864.4|28960.7|28869.7|28952.1|28861.1|24
1653627290000|2022-05-27 04:54:50|28956|28865|28953.3|28862.3|28956.5|28865.5|28943.9|28852.9|31
1653627300000|2022-05-27 04:55:00|28949.6|28858.6|28961.2|28870.2|28962.2|28871.2|28949.6|28858.6|36
1653627310000|2022-05-27 04:55:10|28961.7|28870.7|28962.6|28871.6|28962.9|28871.9|28960|28869|29
1653627320000|2022-05-27 04:55:20|28962.2|28871.2|28967.1|28876.1|28970.4|28879.4|28962.2|28871.2|37
1653627330000|2022-05-27 04:55:30|28967.5|28876.5|28965.1|28874.1|28969.3|28878.3|28965.1|28874.1|35
1653627340000|2022-05-27 04:55:40|28965.8|28874.8|28974.2|28883.2|28974.2|28883.2|28965.5|28874.5|29
1653627350000|2022-05-27 04:55:50|28968.6|28877.6|28974.9|28883.9|28975.9|28884.9|28968.6|28877.6|32
1653627360000|2022-05-27 04:56:00|28974.6|28883.6|28982.6|28891.6|28982.6|28891.6|28971.7|28880.7|33
1653627370000|2022-05-27 04:56:10|28987.6|28896.6|28962|28871|28989.5|28898.5|28960.5|28869.5|35
1653627380000|2022-05-27 04:56:20|28961|28870|28959.2|28868.2|28965.9|28874.9|28958.4|28867.4|29
1653627390000|2022-05-27 04:56:30|28957.3|28866.3|28954.3|28863.3|28964.3|28873.3|28952.7|28861.7|25
1653627400000|2022-05-27 04:56:40|28956.7|28865.7|28954.8|28863.8|28964.3|28873.3|28949.5|28858.5|32
1653627410000|2022-05-27 04:56:50|28946.6|28855.6|28949.1|28858.1|28952|28861|28943.4|28852.4|25
1653627420000|2022-05-27 04:57:00|28947.3|28856.3|28935.8|28844.8|28954.1|28863.1|28935.4|28844.4|24
1653627430000|2022-05-27 04:57:10|28936.3|28845.3|28935.1|28844.1|28938.6|28847.6|28929.9|28838.9|33
1653627440000|2022-05-27 04:57:20|28936.9|28845.9|28927|28836|28936.9|28845.9|28925.7|28834.7|29
1653627450000|2022-05-27 04:57:30|28927.5|28836.5|28924.4|28833.4|28928.7|28837.7|28916.4|28825.4|25
1653627460000|2022-05-27 04:57:40|28916.2|28825.2|28915.5|28824.5|28920.8|28829.8|28915.5|28824.5|21
1653627470000|2022-05-27 04:57:50|28915.4|28824.4|28913.1|28822.1|28916.8|28825.8|28908.3|28817.3|31
1653627480000|2022-05-27 04:58:00|28912.4|28821.4|28918.7|28827.7|28918.7|28827.7|28907.4|28816.4|29
1653627490000|2022-05-27 04:58:10|28917.4|28826.4|28917.3|28826.3|28919.7|28828.7|28910.3|28819.3|33
1653627500000|2022-05-27 04:58:20|28918.1|28827.1|28914.1|28823.1|28919|28828|28912|28821|28
1653627510000|2022-05-27 04:58:30|28914.8|28823.8|28912.3|28821.3|28915.9|28824.9|28911.6|28820.6|33
1653627520000|2022-05-27 04:58:40|28914.8|28823.8|28925|28834|28926.6|28835.6|28912.4|28821.4|34
1653627530000|2022-05-27 04:58:50|28925.4|28834.4|28923.5|28832.5|28927.8|28836.8|28922.2|28831.2|28
1653627540000|2022-05-27 04:59:00|28923.8|28832.8|28919.6|28828.6|28926.4|28835.4|28912.7|28821.7|28
1653627550000|2022-05-27 04:59:10|28919.5|28828.5|28919.9|28828.9|28920.3|28829.3|28917.9|28826.9|16
1653627560000|2022-05-27 04:59:20|28918.6|28827.6|28920.3|28829.3|28920.7|28829.7|28914.4|28823.4|35
1653627570000|2022-05-27 04:59:30|28918.2|28827.2|28920.1|28829.1|28920.6|28829.6|28915|28824|29
1653627580000|2022-05-27 04:59:40|28919.3|28828.3|28933.1|28842.1|28933.2|28842.2|28919.3|28828.3|27
1653627590000|2022-05-27 04:59:50|28932.4|28841.4|28934.9|28843.9|28935.5|28844.5|28929.9|28838.9|24
1653627600000|2022-05-27 05:00:00|28935|28844|28927.6|28836.6|28935|28844|28921.8|28830.8|33
1653627610000|2022-05-27 05:00:10|28926.8|28835.8|28921.3|28830.3|28926.9|28835.9|28918.7|28827.7|28
1653627620000|2022-05-27 05:00:20|28921.4|28830.4|28939.9|28848.9|28941.6|28850.6|28921.3|28830.3|34
1653627630000|2022-05-27 05:00:30|28940.7|28849.7|28950.2|28859.2|28956.2|28865.2|28939.4|28848.4|27
1653627640000|2022-05-27 05:00:40|28948.2|28857.2|28954.3|28863.3|28954.3|28863.3|28942.2|28851.2|37
1653627650000|2022-05-27 05:00:50|28954.6|28863.6|28945.7|28854.7|28954.6|28863.6|28944.1|28853.1|33
1653627660000|2022-05-27 05:01:00|28944.1|28853.1|28959.6|28868.6|28965.1|28874.1|28944.1|28853.1|32
1653627670000|2022-05-27 05:01:10|28959.7|28868.7|28970.8|28879.8|28973.8|28882.8|28959.7|28868.7|31
1653627680000|2022-05-27 05:01:20|28972.8|28881.8|28961.5|28870.5|28974.5|28883.5|28960.7|28869.7|31
1653627690000|2022-05-27 05:01:30|28960.7|28869.7|28957.9|28866.9|28962.8|28871.8|28955.3|28864.3|29
1653627700000|2022-05-27 05:01:40|28959.1|28868.1|28951.4|28860.4|28959.1|28868.1|28949.9|28858.9|33
1653627710000|2022-05-27 05:01:50|28950.5|28859.5|28947.4|28856.4|28952.3|28861.3|28947|28856|25
1653627720000|2022-05-27 05:02:00|28948.2|28857.2|28970.8|28879.8|28970.8|28879.8|28942.1|28851.1|33
1653627730000|2022-05-27 05:02:10|28966|28875|28965.3|28874.3|28971.4|28880.4|28964.1|28873.1|37
1653627740000|2022-05-27 05:02:20|28965.4|28874.4|28955.6|28864.6|28965.9|28874.9|28954.8|28863.8|34
1653627750000|2022-05-27 05:02:30|28960.4|28869.4|28962.5|28871.5|28966.9|28875.9|28956.1|28865.1|32
1653627760000|2022-05-27 05:02:40|28959|28868|28935.8|28844.8|28963.4|28872.4|28931.6|28840.6|35
1653627770000|2022-05-27 05:02:50|28934.1|28843.1|28929.4|28838.4|28935.6|28844.6|28925.2|28834.2|34
1653627780000|2022-05-27 05:03:00|28930.6|28839.6|28919.2|28828.2|28930.6|28839.6|28915.4|28824.4|35
1653627790000|2022-05-27 05:03:10|28915.6|28824.6|28916|28825|28923.5|28832.5|28914.3|28823.3|37
1653627800000|2022-05-27 05:03:20|28917.3|28826.3|28909.9|28818.9|28920.4|28829.4|28908.2|28817.2|35
1653627810000|2022-05-27 05:03:30|28913.9|28822.9|28915|28824|28917.2|28826.2|28908.4|28817.4|30
1653627820000|2022-05-27 05:03:40|28915.7|28824.7|28901.6|28810.6|28916.3|28825.3|28901.6|28810.6|30
1653627830000|2022-05-27 05:03:50|28910.6|28819.6|28903.7|28812.7|28910.6|28819.6|28898|28807|31
1653627840000|2022-05-27 05:04:00|28903.1|28812.1|28899.1|28808.1|28905|28814|28889.4|28798.4|36
1653627850000|2022-05-27 05:04:10|28902.4|28811.4|28900.8|28809.8|28910.7|28819.7|28899|28808|30
1653627860000|2022-05-27 05:04:20|28903|28812|28905.2|28814.2|28910.2|28819.2|28902.8|28811.8|24
1653627870000|2022-05-27 05:04:30|28905.1|28814.1|28900|28809|28909.3|28818.3|28900|28809|29
1653627880000|2022-05-27 05:04:40|28901.4|28810.4|28914.6|28823.6|28916.8|28825.8|28900.7|28809.7|30
1653627890000|2022-05-27 05:04:50|28913.6|28822.6|28911|28820|28915.3|28824.3|28910.2|28819.2|20
1653627900000|2022-05-27 05:05:00|28910.7|28819.7|28906|28815|28911.6|28820.6|28894.5|28803.5|29
1653627910000|2022-05-27 05:05:10|28906.9|28815.9|28900.9|28809.9|28912.8|28821.8|28899.6|28808.6|34
1653627920000|2022-05-27 05:05:20|28903.1|28812.1|28913.7|28822.7|28924.3|28833.3|28903.1|28812.1|35
1653627930000|2022-05-27 05:05:30|28916.2|28825.2|28917.6|28826.6|28918.2|28827.2|28910.3|28819.3|32
1653627940000|2022-05-27 05:05:40|28917.9|28826.9|28922.2|28831.2|28925.4|28834.4|28917.9|28826.9|34
1653627950000|2022-05-27 05:05:50|28922.1|28831.1|28921|28830|28922.6|28831.6|28919.8|28828.8|19
1653627960000|2022-05-27 05:06:00|28919.9|28828.9|28937.6|28846.6|28937.7|28846.7|28913.5|28822.5|28
1653627970000|2022-05-27 05:06:10|28936.2|28845.2|28941|28850|28941|28850|28934.6|28843.6|36
1653627980000|2022-05-27 05:06:20|28940.8|28849.8|28949.1|28858.1|28950.4|28859.4|28940.6|28849.6|32
1653627990000|2022-05-27 05:06:30|28949.2|28858.2|28963.9|28872.9|28963.9|28872.9|28948.7|28857.7|32
1653628000000|2022-05-27 05:06:40|28962.9|28871.9|28953.6|28862.6|28962.9|28871.9|28952.7|28861.7|35
1653628010000|2022-05-27 05:06:50|28954|28863|28962.3|28871.3|28972.4|28881.4|28949.9|28858.9|37
1653628020000|2022-05-27 05:07:00|28960.9|28869.9|28986.7|28895.7|28994.5|28903.5|28958.1|28867.1|34
1653628030000|2022-05-27 05:07:10|28989.8|28898.8|28994.4|28903.4|29001.1|28910.1|28989.2|28898.2|30
1653628040000|2022-05-27 05:07:20|28995.6|28904.6|28992.2|28901.2|29005.2|28914.2|28992.2|28901.2|37
1653628050000|2022-05-27 05:07:30|28990.2|28899.2|28987.9|28896.9|28992.5|28901.5|28984.4|28893.4|39
1653628060000|2022-05-27 05:07:40|28988.1|28897.1|28991|28900|28999.3|28908.3|28988.1|28897.1|34
1653628070000|2022-05-27 05:07:50|28992.2|28901.2|28996.3|28905.3|28996.4|28905.4|28991.7|28900.7|30
1653628080000|2022-05-27 05:08:00|28996.9|28905.9|28990.9|28899.9|28996.9|28905.9|28990.9|28899.9|26
1653628090000|2022-05-27 05:08:10|28991.8|28900.8|28990.9|28899.9|28993.4|28902.4|28990.6|28899.6|24
1653628100000|2022-05-27 05:08:20|28990.8|28899.8|28987.6|28896.6|28992.5|28901.5|28984.8|28893.8|23
1653628110000|2022-05-27 05:08:30|28987.1|28896.1|28995.4|28904.4|28996.9|28905.9|28985.6|28894.6|34
1653628120000|2022-05-27 05:08:40|28996.9|28905.9|29008.8|28917.8|29008.8|28917.8|28996.1|28905.1|27
1653628130000|2022-05-27 05:08:50|29012.5|28921.5|29020.1|28929.1|29023.9|28932.9|29008.6|28917.6|32
1653628140000|2022-05-27 05:09:00|29020|28929|29036.7|28945.7|29036.7|28945.7|29020|28929|32
1653628150000|2022-05-27 05:09:10|29036.1|28945.1|29027.4|28936.4|29043|28952|29027.2|28936.2|31
1653628160000|2022-05-27 05:09:20|29028.1|28937.1|29021.6|28930.6|29031.4|28940.4|29017.4|28926.4|34
1653628170000|2022-05-27 05:09:30|29021.3|28930.3|29022|28931|29029.1|28938.1|29019.1|28928.1|29
1653628180000|2022-05-27 05:09:40|29022.3|28931.3|29036.4|28945.4|29041.9|28950.9|29022.3|28931.3|36
1653628190000|2022-05-27 05:09:50|29034.3|28943.3|29040.4|28949.4|29042.1|28951.1|29034.3|28943.3|32
1653628200000|2022-05-27 05:10:00|29041.3|28950.3|29030.4|28939.4|29041.3|28950.3|29030.1|28939.1|40
1653628210000|2022-05-27 05:10:10|29030.6|28939.6|29027.2|28936.2|29034.5|28943.5|29027.2|28936.2|29
1653628220000|2022-05-27 05:10:20|29025.6|28934.6|29037.3|28946.3|29037.3|28946.3|29023.2|28932.2|36
1653628230000|2022-05-27 05:10:30|29039.1|28948.1|29044.6|28953.6|29046|28955|29038|28947|36
1653628240000|2022-05-27 05:10:40|29043.7|28952.7|29044.4|28953.4|29047.6|28956.6|29041.5|28950.5|27
1653628250000|2022-05-27 05:10:50|29041.5|28950.5|29032.1|28941.1|29043.5|28952.5|29032.1|28941.1|33
1653628260000|2022-05-27 05:11:00|29031.4|28940.4|29030.6|28939.6|29033.9|28942.9|29029.4|28938.4|24
1653628270000|2022-05-27 05:11:10|29029.4|28938.4|29041|28950|29045.5|28954.5|29029.4|28938.4|35
1653628280000|2022-05-27 05:11:20|29042|28951|29037.9|28946.9|29043.6|28952.6|29036.9|28945.9|28
1653628290000|2022-05-27 05:11:30|29038.7|28947.7|29043.8|28952.8|29043.8|28952.8|29037.6|28946.6|31
1653628300000|2022-05-27 05:11:40|29044.3|28953.3|29041.4|28950.4|29048.9|28957.9|29039.2|28948.2|34
1653628310000|2022-05-27 05:11:50|29042|28951|29056.3|28965.3|29057.8|28966.8|29042|28951|36
1653628320000|2022-05-27 05:12:00|29055.6|28964.6|29045.3|28954.3|29057.2|28966.2|29045|28954|30
1653628330000|2022-05-27 05:12:10|29044.9|28953.9|29043.2|28952.2|29045.8|28954.8|29043.2|28952.2|30
1653628340000|2022-05-27 05:12:20|29044.4|28953.4|29038.5|28947.5|29044.6|28953.6|29037.5|28946.5|30
1653628350000|2022-05-27 05:12:30|29038|28947|29035.1|28944.1|29039.1|28948.1|29031.2|28940.2|32
1653628360000|2022-05-27 05:12:40|29035.2|28944.2|29049.8|28958.8|29049.8|28958.8|29030.4|28939.4|34
1653628370000|2022-05-27 05:12:50|29048.1|28957.1|29045.3|28954.3|29048.1|28957.1|29042.4|28951.4|32
1653628380000|2022-05-27 05:13:00|29046.1|28955.1|29044.1|28953.1|29048.9|28957.9|29041.2|28950.2|39
1653628390000|2022-05-27 05:13:10|29043.7|28952.7|29039.4|28948.4|29044.1|28953.1|29036.3|28945.3|37
1653628400000|2022-05-27 05:13:20|29038.9|28947.9|29017|28926|29039.5|28948.5|29017|28926|33
1653628410000|2022-05-27 05:13:30|29016.5|28925.5|29014|28923|29016.5|28925.5|29011.3|28920.3|33
1653628420000|2022-05-27 05:13:40|29013.3|28922.3|29025.9|28934.9|29027.6|28936.6|29013.2|28922.2|35
1653628430000|2022-05-27 05:13:50|29026|28935|29025.8|28934.8|29029.3|28938.3|29025.7|28934.7|30
1653628440000|2022-05-27 05:14:00|29026.1|28935.1|29026.7|28935.7|29028.6|28937.6|29024.3|28933.3|31
1653628450000|2022-05-27 05:14:10|29027.1|28936.1|29040.8|28949.8|29040.8|28949.8|29024.6|28933.6|34
1653628460000|2022-05-27 05:14:20|29037.8|28946.8|29032.3|28941.3|29039.6|28948.6|29032.3|28941.3|31
1653628470000|2022-05-27 05:14:30|29032.5|28941.5|29026.4|28935.4|29032.5|28941.5|29026.4|28935.4|34
1653628480000|2022-05-27 05:14:40|29024.6|28933.6|29028.8|28937.8|29031.8|28940.8|29024.6|28933.6|30
1653628490000|2022-05-27 05:14:50|29028.6|28937.6|29027.1|28936.1|29032.2|28941.2|29024.5|28933.5|26
1653628500000|2022-05-27 05:15:00|29030.4|28939.4|29034.8|28943.8|29037.4|28946.4|29028.5|28937.5|32
1653628510000|2022-05-27 05:15:10|29036.3|28945.3|29041.1|28950.1|29041.7|28950.7|29036.3|28945.3|28
1653628520000|2022-05-27 05:15:20|29041.4|28950.4|29044.3|28953.3|29044.6|28953.6|29039|28948|27
1653628530000|2022-05-27 05:15:30|29044.1|28953.1|29029|28938|29045.8|28954.8|29023.5|28932.5|32
1653628540000|2022-05-27 05:15:40|29030.8|28939.8|29012.7|28921.7|29030.8|28939.8|29012.7|28921.7|10
1653628550000|2022-05-27 05:15:50|29013.3|28922.3|29002.8|28911.8|29013.6|28922.6|29002.8|28911.8|31
1653628560000|2022-05-27 05:16:00|29001.2|28910.2|29003.5|28912.5|29004.2|28913.2|29000.1|28909.1|28
1653628570000|2022-05-27 05:16:10|29003.8|28912.8|29010.9|28919.9|29011.1|28920.1|29003.8|28912.8|27
1653628580000|2022-05-27 05:16:20|29014.8|28923.8|29022.1|28931.1|29022.3|28931.3|29013.1|28922.1|29
1653628590000|2022-05-27 05:16:30|29022.4|28931.4|29029.6|28938.6|29031.6|28940.6|29022.4|28931.4|37
1653628600000|2022-05-27 05:16:40|29029|28938|29035.9|28944.9|29037.7|28946.7|29029|28938|34
1653628610000|2022-05-27 05:16:50|29035.7|28944.7|29044.6|28953.6|29046.2|28955.2|29035.6|28944.6|33
1653628620000|2022-05-27 05:17:00|29043.5|28952.5|29025|28934|29043.5|28952.5|29024.7|28933.7|32
1653628630000|2022-05-27 05:17:10|29025.3|28934.3|29019.8|28928.8|29026.7|28935.7|29019.8|28928.8|34
1653628640000|2022-05-27 05:17:20|29020.1|28929.1|29023.4|28932.4|29027.1|28936.1|29017.9|28926.9|37
1653628650000|2022-05-27 05:17:30|29023.2|28932.2|29023|28932|29024.9|28933.9|29020|28929|25
1653628660000|2022-05-27 05:17:40|29022.9|28931.9|29023.3|28932.3|29023.9|28932.9|29021.1|28930.1|20
1653628670000|2022-05-27 05:17:50|29023.1|28932.1|29024.4|28933.4|29024.4|28933.4|29021.2|28930.2|17
1653628680000|2022-05-27 05:18:00|29022.5|28931.5|29021.3|28930.3|29024.9|28933.9|29020.3|28929.3|30
1653628690000|2022-05-27 05:18:10|29021|28930|29024.6|28933.6|29024.9|28933.9|29020.7|28929.7|18
1653628700000|2022-05-27 05:18:20|29024.3|28933.3|29021.4|28930.4|29024.9|28933.9|29013.6|28922.6|23
1653628710000|2022-05-27 05:18:30|29024.9|28933.9|29020.7|28929.7|29024.9|28933.9|29013.6|28922.6|29
1653628720000|2022-05-27 05:18:40|29022.1|28931.1|29010.4|28919.4|29023.8|28932.8|29010.2|28919.2|25
1653628730000|2022-05-27 05:18:50|29017.3|28926.3|29017.1|28926.1|29022.4|28931.4|29015.4|28924.4|21
1653628740000|2022-05-27 05:19:00|29012|28921|28995.1|28904.1|29018.1|28927.1|28995.1|28904.1|31
1653628750000|2022-05-27 05:19:10|28995.6|28904.6|28990.9|28899.9|28995.6|28904.6|28982.4|28891.4|29
1653628760000|2022-05-27 05:19:20|28991.3|28900.3|29006.1|28915.1|29006.1|28915.1|28991.3|28900.3|35
1653628770000|2022-05-27 05:19:30|29009.8|28918.8|29008.4|28917.4|29012.3|28921.3|29008.4|28917.4|27
1653628780000|2022-05-27 05:19:40|29008.8|28917.8|29016.4|28925.4|29019.3|28928.3|29008.8|28917.8|29
1653628790000|2022-05-27 05:19:50|29016.3|28925.3|29013.7|28922.7|29018.9|28927.9|29013.6|28922.6|22
1653628800000|2022-05-27 05:20:00|29010.9|28919.9|29022.6|28931.6|29022.7|28931.7|29010|28919|32
1653628810000|2022-05-27 05:20:10|29023|28932|29025.1|28934.1|29025.1|28934.1|29022.1|28931.1|31
1653628820000|2022-05-27 05:20:20|29024.1|28933.1|29025.1|28934.1|29026.8|28935.8|29024.1|28933.1|25
1653628830000|2022-05-27 05:20:30|29025.3|28934.3|29030.6|28939.6|29031.2|28940.2|29024.9|28933.9|32
1653628840000|2022-05-27 05:20:40|29031.6|28940.6|29032.1|28941.1|29033.3|28942.3|29027.3|28936.3|32
1653628850000|2022-05-27 05:20:50|29031.8|28940.8|29036.4|28945.4|29043.5|28952.5|29031.3|28940.3|27
1653628860000|2022-05-27 05:21:00|29038.2|28947.2|29024.6|28933.6|29038.2|28947.2|29024.2|28933.2|33
1653628870000|2022-05-27 05:21:10|29024.9|28933.9|29016.9|28925.9|29024.9|28933.9|29010.4|28919.4|30
1653628880000|2022-05-27 05:21:20|29011.2|28920.2|29009|28918|29012|28921|29009|28918|18
1653628890000|2022-05-27 05:21:30|29007.6|28916.6|28995|28904|29007.6|28916.6|28993.2|28902.2|22
1653628900000|2022-05-27 05:21:40|28994.6|28903.6|28992.1|28901.1|28997.6|28906.6|28992|28901|35
1653628910000|2022-05-27 05:21:50|28989|28898|28984.3|28893.3|28989|28898|28984.3|28893.3|30
1653628920000|2022-05-27 05:22:00|28984.6|28893.6|28992.8|28901.8|28993.4|28902.4|28979.6|28888.6|33
1653628930000|2022-05-27 05:22:10|28992.9|28901.9|28991.8|28900.8|28993.4|28902.4|28988.4|28897.4|30
1653628940000|2022-05-27 05:22:20|28992.2|28901.2|28982.9|28891.9|28992.2|28901.2|28980|28889|36
1653628950000|2022-05-27 05:22:30|28981.8|28890.8|28982|28891|28989.8|28898.8|28978.3|28887.3|31
1653628960000|2022-05-27 05:22:40|28980.2|28889.2|28978.1|28887.1|28984.6|28893.6|28973|28882|33
1653628970000|2022-05-27 05:22:50|28976.1|28885.1|28962.9|28871.9|28978.1|28887.1|28962.9|28871.9|26
1653628980000|2022-05-27 05:23:00|28973.1|28882.1|28964.1|28873.1|28974|28883|28963.3|28872.3|34
1653628990000|2022-05-27 05:23:10|28962.5|28871.5|28965.1|28874.1|28973.1|28882.1|28962.4|28871.4|28
1653629000000|2022-05-27 05:23:20|28969.7|28878.7|28972.6|28881.6|28972.6|28881.6|28965.4|28874.4|25
1653629010000|2022-05-27 05:23:30|28971.5|28880.5|28966.2|28875.2|28972.6|28881.6|28966.2|28875.2|19
1653629020000|2022-05-27 05:23:40|28966.1|28875.1|28980.6|28889.6|28980.6|28889.6|28966.1|28875.1|31
1653629030000|2022-05-27 05:23:50|28978.6|28887.6|28972.9|28881.9|28980.6|28889.6|28971.8|28880.8|18
1653629040000|2022-05-27 05:24:00|28973.8|28882.8|28975.1|28884.1|28981.8|28890.8|28967.5|28876.5|33
1653629050000|2022-05-27 05:24:10|28974.9|28883.9|28969.4|28878.4|28976.6|28885.6|28968.4|28877.4|28
1653629060000|2022-05-27 05:24:20|28969.6|28878.6|28973.5|28882.5|28976.6|28885.6|28968.2|28877.2|24
1653629070000|2022-05-27 05:24:30|28973.4|28882.4|28975.6|28884.6|28975.6|28884.6|28973.4|28882.4|13
1653629080000|2022-05-27 05:24:40|28974.3|28883.3|28980.6|28889.6|28980.6|28889.6|28973.7|28882.7|26
1653629090000|2022-05-27 05:24:50|28980.7|28889.7|28984.1|28893.1|28985.1|28894.1|28980.6|28889.6|19
1653629100000|2022-05-27 05:25:00|28984|28893|28981.8|28890.8|28985.2|28894.2|28980.1|28889.1|34
1653629110000|2022-05-27 05:25:10|28981.2|28890.2|28973.9|28882.9|28982.6|28891.6|28973.2|28882.2|26
1653629120000|2022-05-27 05:25:20|28977.1|28886.1|28985.2|28894.2|28985.9|28894.9|28976.8|28885.8|34
1653629130000|2022-05-27 05:25:30|28984.9|28893.9|28999.2|28908.2|28999.3|28908.3|28984.9|28893.9|32
1653629140000|2022-05-27 05:25:40|28992.2|28901.2|29010.5|28919.5|29010.6|28919.6|28991.6|28900.6|32
1653629150000|2022-05-27 05:25:50|29003.9|28912.9|29016.6|28925.6|29016.6|28925.6|29001.5|28910.5|37
1653629160000|2022-05-27 05:26:00|29016.8|28925.8|29032.6|28941.6|29032.9|28941.9|29014.2|28923.2|37
1653629170000|2022-05-27 05:26:10|29032.9|28941.9|29029.5|28938.5|29033.3|28942.3|29027.4|28936.4|31
1653629180000|2022-05-27 05:26:20|29029.4|28938.4|29015.1|28924.1|29029.4|28938.4|29015|28924|34
1653629190000|2022-05-27 05:26:30|29015.7|28924.7|29003.6|28912.6|29018.4|28927.4|29003.6|28912.6|30
1653629200000|2022-05-27 05:26:40|29008|28917|28995.4|28904.4|29008|28917|28994.6|28903.6|36
1653629210000|2022-05-27 05:26:50|28995.9|28904.9|29018.3|28927.3|29018.8|28927.8|28995.5|28904.5|38
1653629220000|2022-05-27 05:27:00|29019.4|28928.4|29035.8|28944.8|29035.8|28944.8|29019.4|28928.4|37
1653629230000|2022-05-27 05:27:10|29035.4|28944.4|29041.9|28950.9|29043.1|28952.1|29032|28941|33
1653629240000|2022-05-27 05:27:20|29041.5|28950.5|29037.5|28946.5|29042.9|28951.9|29037.5|28946.5|27
1653629250000|2022-05-27 05:27:30|29037.4|28946.4|29034.6|28943.6|29044|28953|29034.6|28943.6|38
1653629260000|2022-05-27 05:27:40|29035.1|28944.1|29029.1|28938.1|29035.1|28944.1|29027.2|28936.2|36
1653629270000|2022-05-27 05:27:50|29030|28939|29029.7|28938.7|29033.7|28942.7|29027.9|28936.9|34
1653629280000|2022-05-27 05:28:00|29028.6|28937.6|29022.1|28931.1|29030.6|28939.6|29022.1|28931.1|21
1653629290000|2022-05-27 05:28:10|29027.2|28936.2|29029.6|28938.6|29029.6|28938.6|29022.4|28931.4|26
1653629300000|2022-05-27 05:28:20|29027|28936|29023|28932|29029.2|28938.2|29023|28932|29
1653629310000|2022-05-27 05:28:30|29024.4|28933.4|29035.2|28944.2|29037|28946|29024.4|28933.4|21
1653629320000|2022-05-27 05:28:40|29036.4|28945.4|29024.5|28933.5|29040.9|28949.9|29024.5|28933.5|35
1653629330000|2022-05-27 05:28:50|29020.3|28929.3|28999|28908|29027|28936|28998.9|28907.9|35
1653629340000|2022-05-27 05:29:00|28998.6|28907.6|29013.5|28922.5|29013.5|28922.5|28998.5|28907.5|34
1653629350000|2022-05-27 05:29:10|29011.9|28920.9|29013.5|28922.5|29015.1|28924.1|29011.9|28920.9|26
1653629360000|2022-05-27 05:29:20|29013.3|28922.3|29013.3|28922.3|29014.1|28923.1|29011.4|28920.4|22
1653629370000|2022-05-27 05:29:30|29012.9|28921.9|29012.3|28921.3|29013.6|28922.6|29011|28920|25
1653629380000|2022-05-27 05:29:40|29011.5|28920.5|29012.7|28921.7|29013.8|28922.8|29011.5|28920.5|27
1653629390000|2022-05-27 05:29:50|29012.4|28921.4|29019|28928|29019|28928|29011.9|28920.9|24
1653629400000|2022-05-27 05:30:00|29018.5|28927.5|28999|28908|29027.6|28936.6|28998.3|28907.3|33
1653629410000|2022-05-27 05:30:10|28999.6|28908.6|29005|28914|29006.3|28915.3|28999.6|28908.6|28
1653629420000|2022-05-27 05:30:20|29004.4|28913.4|29003.2|28912.2|29006|28915|28997.5|28906.5|29
1653629430000|2022-05-27 05:30:30|29003|28912|28998.6|28907.6|29003|28912|28996.6|28905.6|23
1653629440000|2022-05-27 05:30:40|28998.4|28907.4|29003.3|28912.3|29005.7|28914.7|28995.9|28904.9|17
1653629450000|2022-05-27 05:30:50|29003.2|28912.2|28984.1|28893.1|29003.2|28912.2|28981.8|28890.8|30
1653629460000|2022-05-27 05:31:00|28983.4|28892.4|28976.4|28885.4|28984.1|28893.1|28975.5|28884.5|31
1653629470000|2022-05-27 05:31:10|28977.4|28886.4|28978.7|28887.7|28980.8|28889.8|28976.1|28885.1|34
1653629480000|2022-05-27 05:31:20|28977.3|28886.3|28981|28890|28981|28890|28967.9|28876.9|27
1653629490000|2022-05-27 05:31:30|28982.7|28891.7|28990.1|28899.1|28990.7|28899.7|28981.9|28890.9|37
1653629500000|2022-05-27 05:31:40|28989.8|28898.8|28981.4|28890.4|28993.4|28902.4|28979.7|28888.7|26
1653629510000|2022-05-27 05:31:50|28979.2|28888.2|28975.7|28884.7|28979.2|28888.2|28973.5|28882.5|19
1653629520000|2022-05-27 05:32:00|28976.5|28885.5|28973.5|28882.5|28977.2|28886.2|28973.4|28882.4|22
1653629530000|2022-05-27 05:32:10|28973.2|28882.2|28972.6|28881.6|28977.3|28886.3|28972.6|28881.6|22
1653629540000|2022-05-27 05:32:20|28973.2|28882.2|28976.3|28885.3|28976.4|28885.4|28973.2|28882.2|16
1653629550000|2022-05-27 05:32:30|28974.3|28883.3|28976.2|28885.2|28977.2|28886.2|28971.6|28880.6|20
1653629560000|2022-05-27 05:32:40|28974.9|28883.9|28962|28871|28977.2|28886.2|28961.2|28870.2|18
1653629570000|2022-05-27 05:32:50|28961.3|28870.3|28975.3|28884.3|28976.8|28885.8|28961.3|28870.3|32
1653629580000|2022-05-27 05:33:00|28975.4|28884.4|28974.7|28883.7|28978.5|28887.5|28973.8|28882.8|25
1653629590000|2022-05-27 05:33:10|28974.3|28883.3|28985.9|28894.9|28985.9|28894.9|28968.3|28877.3|35
1653629600000|2022-05-27 05:33:20|28987.5|28896.5|28978.8|28887.8|28988.7|28897.7|28975.7|28884.7|39
1653629610000|2022-05-27 05:33:30|28979.1|28888.1|28980.5|28889.5|28980.6|28889.6|28976.7|28885.7|34
1653629620000|2022-05-27 05:33:40|28980.6|28889.6|28992.6|28901.6|28993.5|28902.5|28980.4|28889.4|30
1653629630000|2022-05-27 05:33:50|28992.5|28901.5|29000.7|28909.7|29002.1|28911.1|28992.5|28901.5|35
1653629640000|2022-05-27 05:34:00|29001.1|28910.1|28999.6|28908.6|29001.7|28910.7|28998.8|28907.8|28
1653629650000|2022-05-27 05:34:10|29000.7|28909.7|28999.5|28908.5|29001.1|28910.1|28995.5|28904.5|33
1653629660000|2022-05-27 05:34:20|28999|28908|28990.8|28899.8|28999.3|28908.3|28989.6|28898.6|29
1653629670000|2022-05-27 05:34:30|28990.3|28899.3|28993.1|28902.1|28993.8|28902.8|28990.3|28899.3|25
1653629680000|2022-05-27 05:34:40|28993.8|28902.8|28993.1|28902.1|28993.8|28902.8|28991.3|28900.3|22
1653629690000|2022-05-27 05:34:50|28993.4|28902.4|28990.2|28899.2|29004.8|28913.8|28990.2|28899.2|30
1653629700000|2022-05-27 05:35:00|28991.8|28900.8|28996.3|28905.3|28996.3|28905.3|28988.7|28897.7|31
1653629710000|2022-05-27 05:35:10|28996.6|28905.6|28983.7|28892.7|28998.5|28907.5|28983.7|28892.7|35
1653629720000|2022-05-27 05:35:20|28979.9|28888.9|28983.6|28892.6|28986.4|28895.4|28978.3|28887.3|32
1653629730000|2022-05-27 05:35:30|28981.1|28890.1|28968.6|28877.6|28986.4|28895.4|28968.6|28877.6|26
1653629740000|2022-05-27 05:35:40|28966.7|28875.7|28965.1|28874.1|28966.8|28875.8|28964.4|28873.4|16
1653629750000|2022-05-27 05:35:50|28964.3|28873.3|28963.3|28872.3|28966.8|28875.8|28963.3|28872.3|14
1653629760000|2022-05-27 05:36:00|28961.4|28870.4|28958.4|28867.4|28971|28880|28946.3|28855.3|28
1653629770000|2022-05-27 05:36:10|28957.7|28866.7|28957.4|28866.4|28957.7|28866.7|28946.1|28855.1|27
1653629780000|2022-05-27 05:36:20|28957.2|28866.2|28943|28852|28957.2|28866.2|28943|28852|19
1653629790000|2022-05-27 05:36:30|28943.8|28852.8|28946.8|28855.8|28956.6|28865.6|28937.3|28846.3|27
1653629800000|2022-05-27 05:36:40|28948.6|28857.6|28945.2|28854.2|28948.6|28857.6|28937.3|28846.3|26
1653629810000|2022-05-27 05:36:50|28944.4|28853.4|28933.5|28842.5|28944.4|28853.4|28931.2|28840.2|16
1653629820000|2022-05-27 05:37:00|28929.4|28838.4|28928.8|28837.8|28933.5|28842.5|28926.5|28835.5|35
1653629830000|2022-05-27 05:37:10|28927.3|28836.3|28924.6|28833.6|28927.3|28836.3|28924|28833|21
1653629840000|2022-05-27 05:37:20|28924|28833|28925.5|28834.5|28925.9|28834.9|28917.1|28826.1|19
1653629850000|2022-05-27 05:37:30|28923.7|28832.7|28916.5|28825.5|28924.6|28833.6|28915.2|28824.2|17
1653629860000|2022-05-27 05:37:40|28914.8|28823.8|28905.3|28814.3|28914.8|28823.8|28902.1|28811.1|37
1653629870000|2022-05-27 05:37:50|28905|28814|28893.3|28802.3|28907.6|28816.6|28881.2|28790.2|34
1653629880000|2022-05-27 05:38:00|28892.9|28801.9|28866|28775|28893.1|28802.1|28862.6|28771.6|36
1653629890000|2022-05-27 05:38:10|28862.9|28771.9|28843.6|28752.6|28864.2|28773.2|28839.8|28748.8|38
1653629900000|2022-05-27 05:38:20|28849|28758|28846.5|28755.5|28852.8|28761.8|28833.3|28742.3|35
1653629910000|2022-05-27 05:38:30|28851.6|28760.6|28844.9|28753.9|28852.9|28761.9|28834.3|28743.3|38
1653629920000|2022-05-27 05:38:40|28837.1|28746.1|28839.1|28748.1|28845.6|28754.6|28830.4|28739.4|28
1653629930000|2022-05-27 05:38:50|28840.3|28749.3|28836.5|28745.5|28844.2|28753.2|28828.5|28737.5|31
1653629940000|2022-05-27 05:39:00|28831.4|28740.4|28834.9|28743.9|28839.5|28748.5|28824.2|28733.2|30
1653629950000|2022-05-27 05:39:10|28839.2|28748.2|28837.8|28746.8|28843.3|28752.3|28831.5|28740.5|33
1653629960000|2022-05-27 05:39:20|28837.9|28746.9|28863|28772|28866|28775|28837.9|28746.9|34
1653629970000|2022-05-27 05:39:30|28863.1|28772.1|28852.7|28761.7|28864.5|28773.5|28851.2|28760.2|37
1653629980000|2022-05-27 05:39:40|28850.6|28759.6|28843.3|28752.3|28850.6|28759.6|28838.3|28747.3|32
1653629990000|2022-05-27 05:39:50|28842.4|28751.4|28781.3|28690.3|28842.4|28751.4|28772.7|28681.7|32
1653630000000|2022-05-27 05:40:00|28787.3|28696.3|28765.4|28674.4|28795.1|28704.1|28758.3|28667.3|40
1653630010000|2022-05-27 05:40:10|28768.5|28677.5|28789.2|28698.2|28797|28706|28759.8|28668.8|38
1653630020000|2022-05-27 05:40:20|28790.2|28699.2|28783.1|28692.1|28791.9|28700.9|28775.8|28684.8|38
1653630030000|2022-05-27 05:40:30|28784.1|28693.1|28769.1|28678.1|28784.1|28693.1|28757.6|28666.6|37
1653630040000|2022-05-27 05:40:40|28760|28669|28760.7|28669.7|28768.4|28677.4|28755.2|28664.2|34
1653630050000|2022-05-27 05:40:50|28754.9|28663.9|28756.9|28665.9|28762.1|28671.1|28754.1|28663.1|33
1653630060000|2022-05-27 05:41:00|28756.3|28665.3|28757.5|28666.5|28760.1|28669.1|28748.5|28657.5|32
1653630070000|2022-05-27 05:41:10|28757.9|28666.9|28742.4|28651.4|28757.9|28666.9|28742.4|28651.4|32
1653630080000|2022-05-27 05:41:20|28741.6|28650.6|28737.9|28646.9|28754.2|28663.2|28734.6|28643.6|36
1653630090000|2022-05-27 05:41:30|28743.1|28652.1|28762.5|28671.5|28762.5|28671.5|28738.4|28647.4|36
1653630100000|2022-05-27 05:41:40|28764.1|28673.1|28761.4|28670.4|28781.9|28690.9|28758.9|28667.9|39
1653630110000|2022-05-27 05:41:50|28761.5|28670.5|28773.4|28682.4|28774|28683|28755.3|28664.3|36
1653630120000|2022-05-27 05:42:00|28774.7|28683.7|28748.7|28657.7|28774.7|28683.7|28747.3|28656.3|37
1653630130000|2022-05-27 05:42:10|28748.2|28657.2|28766.4|28675.4|28767.5|28676.5|28745.4|28654.4|38
1653630140000|2022-05-27 05:42:20|28765.6|28674.6|28766.9|28675.9|28769.6|28678.6|28765.3|28674.3|36
1653630150000|2022-05-27 05:42:30|28767.4|28676.4|28768.9|28677.9|28770.4|28679.4|28767.2|28676.2|32
1653630160000|2022-05-27 05:42:40|28767|28676|28757.1|28666.1|28768.9|28677.9|28747.7|28656.7|32
1653630170000|2022-05-27 05:42:50|28756.2|28665.2|28757.1|28666.1|28757.5|28666.5|28751.6|28660.6|30
1653630180000|2022-05-27 05:43:00|28750.3|28659.3|28735.2|28644.2|28751|28660|28735.2|28644.2|29
1653630190000|2022-05-27 05:43:10|28743.5|28652.5|28759.1|28668.1|28759.4|28668.4|28735.2|28644.2|37
1653630200000|2022-05-27 05:43:20|28755.4|28664.4|28777.2|28686.2|28777.2|28686.2|28753.4|28662.4|37
1653630210000|2022-05-27 05:43:30|28777.3|28686.3|28779.1|28688.1|28779.7|28688.7|28770.2|28679.2|37
1653630220000|2022-05-27 05:43:40|28779|28688|28758.4|28667.4|28779|28688|28755.1|28664.1|38
1653630230000|2022-05-27 05:43:50|28755.5|28664.5|28729.2|28638.2|28756.6|28665.6|28728.3|28637.3|39
1653630240000|2022-05-27 05:44:00|28733.4|28642.4|28733.7|28642.7|28741.8|28650.8|28724.7|28633.7|38
1653630250000|2022-05-27 05:44:10|28729.6|28638.6|28687|28596|28735.3|28644.3|28687|28596|38
1653630260000|2022-05-27 05:44:20|28686.8|28595.8|28680.3|28589.3|28686.8|28595.8|28657|28566|40
1653630270000|2022-05-27 05:44:30|28682.5|28591.5|28714.2|28623.2|28717.5|28626.5|28682.5|28591.5|40
1653630280000|2022-05-27 05:44:40|28715.5|28624.5|28745.4|28654.4|28746.7|28655.7|28714.2|28623.2|35
1653630290000|2022-05-27 05:44:50|28745.9|28654.9|28767.5|28676.5|28767.5|28676.5|28737.8|28646.8|40
1653630300000|2022-05-27 05:45:00|28770.7|28679.7|28752.2|28661.2|28772.9|28681.9|28746.1|28655.1|37
1653630310000|2022-05-27 05:45:10|28753.7|28662.7|28777.9|28686.9|28783.1|28692.1|28753.7|28662.7|38
1653630320000|2022-05-27 05:45:20|28778|28687|28789.9|28698.9|28792.5|28701.5|28776.7|28685.7|36
1653630330000|2022-05-27 05:45:30|28789.4|28698.4|28786.9|28695.9|28793|28702|28782.9|28691.9|38
1653630340000|2022-05-27 05:45:40|28782.2|28691.2|28783.9|28692.9|28790.6|28699.6|28776.8|28685.8|35
1653630350000|2022-05-27 05:45:50|28782|28691|28749.2|28658.2|28784.1|28693.1|28749.2|28658.2|37
1653630360000|2022-05-27 05:46:00|28747.9|28656.9|28772.6|28681.6|28778.8|28687.8|28732.4|28641.4|38
1653630370000|2022-05-27 05:46:10|28772.5|28681.5|28767.6|28676.6|28772.5|28681.5|28753.2|28662.2|37
1653630380000|2022-05-27 05:46:20|28769.4|28678.4|28764.8|28673.8|28770.5|28679.5|28764.8|28673.8|34
1653630390000|2022-05-27 05:46:30|28763.4|28672.4|28790.1|28699.1|28791.4|28700.4|28753.4|28662.4|38
1653630400000|2022-05-27 05:46:40|28790.2|28699.2|28793.9|28702.9|28796.5|28705.5|28790.2|28699.2|31
1653630410000|2022-05-27 05:46:50|28792.5|28701.5|28822|28731|28823.9|28732.9|28792.3|28701.3|40
1653630420000|2022-05-27 05:47:00|28817.3|28726.3|28844.4|28753.4|28851.8|28760.8|28817.3|28726.3|38
1653630430000|2022-05-27 05:47:10|28845.4|28754.4|28818.7|28727.7|28847.6|28756.6|28817.9|28726.9|40
1653630440000|2022-05-27 05:47:20|28819|28728|28835.8|28744.8|28837.3|28746.3|28819|28728|34
1653630450000|2022-05-27 05:47:30|28836.9|28745.9|28819.6|28728.6|28843|28752|28819.6|28728.6|33
1653630460000|2022-05-27 05:47:40|28817.9|28726.9|28817.3|28726.3|28831.8|28740.8|28805.2|28714.2|36
1653630470000|2022-05-27 05:47:50|28819|28728|28843.4|28752.4|28843.4|28752.4|28819|28728|39
1653630480000|2022-05-27 05:48:00|28843.7|28752.7|28853.3|28762.3|28853.3|28762.3|28836.4|28745.4|38
1653630490000|2022-05-27 05:48:10|28851|28760|28852.7|28761.7|28863|28772|28849.8|28758.8|33
1653630500000|2022-05-27 05:48:20|28851.1|28760.1|28853.6|28762.6|28862.2|28771.2|28851.1|28760.1|38
1653630510000|2022-05-27 05:48:30|28853.5|28762.5|28861.6|28770.6|28863.9|28772.9|28850.7|28759.7|38
1653630520000|2022-05-27 05:48:40|28861.8|28770.8|28868.4|28777.4|28869.7|28778.7|28861.7|28770.7|39
1653630530000|2022-05-27 05:48:50|28864.1|28773.1|28864.1|28773.1|28868.6|28777.6|28860.7|28769.7|36
1653630540000|2022-05-27 05:49:00|28864.7|28773.7|28850.5|28759.5|28864.7|28773.7|28842.9|28751.9|36
1653630550000|2022-05-27 05:49:10|28852.9|28761.9|28854.6|28763.6|28868.8|28777.8|28848.2|28757.2|39
1653630560000|2022-05-27 05:49:20|28855.1|28764.1|28841.9|28750.9|28857.2|28766.2|28837.9|28746.9|34
1653630570000|2022-05-27 05:49:30|28844.2|28753.2|28835.6|28744.6|28844.2|28753.2|28835.6|28744.6|36
1653630580000|2022-05-27 05:49:40|28835|28744|28840.2|28749.2|28842.6|28751.6|28835|28744|35
1653630590000|2022-05-27 05:49:50|28838.2|28747.2|28836|28745|28842.6|28751.6|28836|28745|39
1653630600000|2022-05-27 05:50:00|28836.3|28745.3|28825.4|28734.4|28836.3|28745.3|28823.8|28732.8|36
1653630610000|2022-05-27 05:50:10|28825.9|28734.9|28801.6|28710.6|28825.9|28734.9|28801.6|28710.6|35
1653630620000|2022-05-27 05:50:20|28800.9|28709.9|28808.1|28717.1|28808.1|28717.1|28789.9|28698.9|36
1653630630000|2022-05-27 05:50:30|28811.3|28720.3|28799.9|28708.9|28816.9|28725.9|28799.9|28708.9|40
1653630640000|2022-05-27 05:50:40|28799.6|28708.6|28812.1|28721.1|28812.9|28721.9|28798.5|28707.5|39
1653630650000|2022-05-27 05:50:50|28812|28721|28828.7|28737.7|28830.2|28739.2|28811.2|28720.2|36
1653630660000|2022-05-27 05:51:00|28828.3|28737.3|28851.4|28760.4|28851.4|28760.4|28828.2|28737.2|37
1653630670000|2022-05-27 05:51:10|28841.7|28750.7|28834.4|28743.4|28851.4|28760.4|28834.4|28743.4|36
1653630680000|2022-05-27 05:51:20|28831.7|28740.7|28829.3|28738.3|28833.6|28742.6|28825.2|28734.2|31
1653630690000|2022-05-27 05:51:30|28827.3|28736.3|28807.4|28716.4|28827.3|28736.3|28807|28716|30
1653630700000|2022-05-27 05:51:40|28808.3|28717.3|28818.9|28727.9|28821.4|28730.4|28805.1|28714.1|31
1653630710000|2022-05-27 05:51:50|28821.4|28730.4|28825.6|28734.6|28826.7|28735.7|28817.9|28726.9|36
1653630720000|2022-05-27 05:52:00|28823.2|28732.2|28831|28740|28832.6|28741.6|28817.2|28726.2|37
1653630730000|2022-05-27 05:52:10|28831.5|28740.5|28830.8|28739.8|28831.9|28740.9|28823|28732|36
1653630740000|2022-05-27 05:52:20|28831.7|28740.7|28816.9|28725.9|28834.5|28743.5|28814.2|28723.2|38
1653630750000|2022-05-27 05:52:30|28815.7|28724.7|28816.3|28725.3|28817.7|28726.7|28813.4|28722.4|34
1653630760000|2022-05-27 05:52:40|28815.4|28724.4|28798.4|28707.4|28816.5|28725.5|28795.4|28704.4|32
1653630770000|2022-05-27 05:52:50|28799|28708|28827.6|28736.6|28827.6|28736.6|28795|28704|35
1653630780000|2022-05-27 05:53:00|28829|28738|28795.5|28704.5|28833.5|28742.5|28795.5|28704.5|40
1653630790000|2022-05-27 05:53:10|28795.9|28704.9|28810.2|28719.2|28810.2|28719.2|28794.2|28703.2|32
1653630800000|2022-05-27 05:53:20|28811.1|28720.1|28815|28724|28820.3|28729.3|28806.2|28715.2|38
1653630810000|2022-05-27 05:53:30|28817.9|28726.9|28815.5|28724.5|28820.2|28729.2|28810.5|28719.5|36
1653630820000|2022-05-27 05:53:40|28817.9|28726.9|28825.8|28734.8|28825.8|28734.8|28817.8|28726.8|39
1653630830000|2022-05-27 05:53:50|28827|28736|28830.7|28739.7|28830.8|28739.8|28821.5|28730.5|35
1653630840000|2022-05-27 05:54:00|28830.8|28739.8|28820.7|28729.7|28831.1|28740.1|28817.6|28726.6|34
1653630850000|2022-05-27 05:54:10|28818.5|28727.5|28821.1|28730.1|28828.4|28737.4|28818.1|28727.1|36
1653630860000|2022-05-27 05:54:20|28819.8|28728.8|28819.4|28728.4|28823.5|28732.5|28819.3|28728.3|33
1653630870000|2022-05-27 05:54:30|28818.5|28727.5|28816.7|28725.7|28818.5|28727.5|28810.9|28719.9|34
1653630880000|2022-05-27 05:54:40|28816.4|28725.4|28814.1|28723.1|28817.6|28726.6|28813.4|28722.4|34
1653630890000|2022-05-27 05:54:50|28813.9|28722.9|28815.3|28724.3|28816.8|28725.8|28811.8|28720.8|26
1653630900000|2022-05-27 05:55:00|28814.9|28723.9|28815.5|28724.5|28816.8|28725.8|28804.5|28713.5|23
1653630910000|2022-05-27 05:55:10|28812.8|28721.8|28819.8|28728.8|28823.1|28732.1|28812.8|28721.8|33
1653630920000|2022-05-27 05:55:20|28822.8|28731.8|28806.4|28715.4|28826.7|28735.7|28804|28713|37
1653630930000|2022-05-27 05:55:30|28805|28714|28796.4|28705.4|28805.8|28714.8|28796.4|28705.4|34
1653630940000|2022-05-27 05:55:40|28797|28706|28800.9|28709.9|28802|28711|28795.5|28704.5|31
1653630950000|2022-05-27 05:55:50|28800.8|28709.8|28810.4|28719.4|28818|28727|28796.6|28705.6|37
1653630960000|2022-05-27 05:56:00|28806.9|28715.9|28804.2|28713.2|28812.8|28721.8|28797|28706|34
1653630970000|2022-05-27 05:56:10|28801.9|28710.9|28802.8|28711.8|28806.5|28715.5|28796.3|28705.3|31
1653630980000|2022-05-27 05:56:20|28802.1|28711.1|28796.7|28705.7|28802.1|28711.1|28794.3|28703.3|27
1653630990000|2022-05-27 05:56:30|28795.4|28704.4|28792.7|28701.7|28797.6|28706.6|28790.6|28699.6|36
1653631000000|2022-05-27 05:56:40|28792.3|28701.3|28790.5|28699.5|28798.6|28707.6|28788.4|28697.4|35
1653631010000|2022-05-27 05:56:50|28791.2|28700.2|28802.2|28711.2|28802.2|28711.2|28790.5|28699.5|29
1653631020000|2022-05-27 05:57:00|28802.5|28711.5|28818.1|28727.1|28819.3|28728.3|28802.5|28711.5|36
1653631030000|2022-05-27 05:57:10|28817.3|28726.3|28809.4|28718.4|28818.6|28727.6|28803.7|28712.7|36
1653631040000|2022-05-27 05:57:20|28810.5|28719.5|28792.5|28701.5|28816|28725|28791.7|28700.7|37
1653631050000|2022-05-27 05:57:30|28792.8|28701.8|28787.6|28696.6|28794.5|28703.5|28786.4|28695.4|30
1653631060000|2022-05-27 05:57:40|28784.6|28693.6|28778.6|28687.6|28786.9|28695.9|28778.5|28687.5|37
1653631070000|2022-05-27 05:57:50|28784.4|28693.4|28778.5|28687.5|28785.9|28694.9|28777|28686|36
1653631080000|2022-05-27 05:58:00|28777|28686|28786.3|28695.3|28787.3|28696.3|28777|28686|30
1653631090000|2022-05-27 05:58:10|28789.2|28698.2|28801|28710|28805.1|28714.1|28789.2|28698.2|38
1653631100000|2022-05-27 05:58:20|28801.1|28710.1|28808.5|28717.5|28811.2|28720.2|28797|28706|37
1653631110000|2022-05-27 05:58:30|28809.1|28718.1|28808|28717|28810.2|28719.2|28802.5|28711.5|35
1653631120000|2022-05-27 05:58:40|28808.2|28717.2|28808.8|28717.8|28810.1|28719.1|28800.7|28709.7|33
1653631130000|2022-05-27 05:58:50|28808.4|28717.4|28803.1|28712.1|28809|28718|28799.5|28708.5|29
1653631140000|2022-05-27 05:59:00|28803|28712|28810.9|28719.9|28815.3|28724.3|28803|28712|34
1653631150000|2022-05-27 05:59:10|28809.5|28718.5|28807.2|28716.2|28819.4|28728.4|28804|28713|37
1653631160000|2022-05-27 05:59:20|28805.7|28714.7|28805.6|28714.6|28809|28718|28802.6|28711.6|33
1653631170000|2022-05-27 05:59:30|28805.9|28714.9|28801.9|28710.9|28809.2|28718.2|28801.9|28710.9|32
1653631180000|2022-05-27 05:59:40|28802.2|28711.2|28803|28712|28811.5|28720.5|28798.4|28707.4|33
1653631190000|2022-05-27 05:59:50|28805.7|28714.7|28813|28722|28815.2|28724.2|28799.1|28708.1|34
1653631200000|2022-05-27 06:00:00|28812.9|28721.9|28797.6|28706.6|28813|28722|28793.9|28702.9|36
1653631210000|2022-05-27 06:00:10|28794.6|28703.6|28777.9|28686.9|28795.8|28704.8|28777.9|28686.9|34
1653631220000|2022-05-27 06:00:20|28777|28686|28781.4|28690.4|28790.6|28699.6|28771.2|28680.2|37
1653631230000|2022-05-27 06:00:30|28774.1|28683.1|28790.6|28699.6|28790.6|28699.6|28774.1|28683.1|36
1653631240000|2022-05-27 06:00:40|28776.3|28685.3|28764.5|28673.5|28790.6|28699.6|28759.9|28668.9|25
1653631250000|2022-05-27 06:00:50|28765.5|28674.5|28773.8|28682.8|28773.8|28682.8|28759.9|28668.9|29
1653631260000|2022-05-27 06:01:00|28764.6|28673.6|28780.3|28689.3|28782.4|28691.4|28763.5|28672.5|37
1653631270000|2022-05-27 06:01:10|28775.9|28684.9|28766.7|28675.7|28779|28688|28766.2|28675.2|35
1653631280000|2022-05-27 06:01:20|28765|28674|28768.2|28677.2|28774.5|28683.5|28765|28674|26
1653631290000|2022-05-27 06:01:30|28767.5|28676.5|28754.1|28663.1|28770.9|28679.9|28749.7|28658.7|33
1653631300000|2022-05-27 06:01:40|28754.7|28663.7|28742.9|28651.9|28754.7|28663.7|28738.7|28647.7|36
1653631310000|2022-05-27 06:01:50|28738.5|28647.5|28721.6|28630.6|28738.5|28647.5|28721.6|28630.6|37
1653631320000|2022-05-27 06:02:00|28720.7|28629.7|28719.7|28628.7|28722|28631|28712.4|28621.4|38
1653631330000|2022-05-27 06:02:10|28723.3|28632.3|28750.9|28659.9|28752|28661|28723.3|28632.3|39
1653631340000|2022-05-27 06:02:20|28751.2|28660.2|28744.2|28653.2|28752.9|28661.9|28740.8|28649.8|37
1653631350000|2022-05-27 06:02:30|28746.3|28655.3|28749|28658|28750.7|28659.7|28742.5|28651.5|37
1653631360000|2022-05-27 06:02:40|28749.2|28658.2|28747.1|28656.1|28751.6|28660.6|28745.9|28654.9|37
1653631370000|2022-05-27 06:02:50|28747.2|28656.2|28740|28649|28752|28661|28737.8|28646.8|30
1653631380000|2022-05-27 06:03:00|28738.7|28647.7|28729.1|28638.1|28748.3|28657.3|28729.1|28638.1|37
1653631390000|2022-05-27 06:03:10|28729.2|28638.2|28739.6|28648.6|28746.1|28655.1|28729.2|28638.2|33
1653631400000|2022-05-27 06:03:20|28741.1|28650.1|28727.4|28636.4|28748.9|28657.9|28726|28635|36
1653631410000|2022-05-27 06:03:30|28726.8|28635.8|28709.9|28618.9|28727.1|28636.1|28709.9|28618.9|34
1653631420000|2022-05-27 06:03:40|28709.6|28618.6|28708.9|28617.9|28716.3|28625.3|28706.8|28615.8|30
1653631430000|2022-05-27 06:03:50|28707.3|28616.3|28711.5|28620.5|28714.5|28623.5|28701.8|28610.8|35
1653631440000|2022-05-27 06:04:00|28711.8|28620.8|28699|28608|28712.2|28621.2|28699|28608|36
1653631450000|2022-05-27 06:04:10|28698.6|28607.6|28696.8|28605.8|28705.2|28614.2|28696.8|28605.8|30
1653631460000|2022-05-27 06:04:20|28696.4|28605.4|28698.1|28607.1|28702.3|28611.3|28689.4|28598.4|30
1653631470000|2022-05-27 06:04:30|28698.3|28607.3|28697.5|28606.5|28704.3|28613.3|28694.8|28603.8|32
1653631480000|2022-05-27 06:04:40|28697.8|28606.8|28700.7|28609.7|28701.5|28610.5|28694.6|28603.6|35
1653631490000|2022-05-27 06:04:50|28700.3|28609.3|28708.7|28617.7|28711.9|28620.9|28700.3|28609.3|34
1653631500000|2022-05-27 06:05:00|28704.8|28613.8|28722.8|28631.8|28726.3|28635.3|28701.1|28610.1|38
1653631510000|2022-05-27 06:05:10|28720.7|28629.7|28720.6|28629.6|28722.1|28631.1|28715|28624|35
1653631520000|2022-05-27 06:05:20|28720.9|28629.9|28718.3|28627.3|28720.9|28629.9|28711.6|28620.6|28
1653631530000|2022-05-27 06:05:30|28720.4|28629.4|28719.6|28628.6|28721.7|28630.7|28718.7|28627.7|34
1653631540000|2022-05-27 06:05:40|28718.7|28627.7|28705.3|28614.3|28719.6|28628.6|28703.1|28612.1|35
1653631550000|2022-05-27 06:05:50|28704.5|28613.5|28707.8|28616.8|28714.8|28623.8|28704.5|28613.5|34
1653631560000|2022-05-27 06:06:00|28712.4|28621.4|28718.3|28627.3|28719.9|28628.9|28707.3|28616.3|32
1653631570000|2022-05-27 06:06:10|28717.2|28626.2|28718|28627|28719.8|28628.8|28717.2|28626.2|27
1653631580000|2022-05-27 06:06:20|28718.5|28627.5|28710.6|28619.6|28718.6|28627.6|28708.9|28617.9|34
1653631590000|2022-05-27 06:06:30|28712.5|28621.5|28711.3|28620.3|28715.9|28624.9|28710|28619|35
1653631600000|2022-05-27 06:06:40|28712.6|28621.6|28718.2|28627.2|28718.4|28627.4|28711.8|28620.8|28
1653631610000|2022-05-27 06:06:50|28717.5|28626.5|28699.6|28608.6|28718.3|28627.3|28699.6|28608.6|34
1653631620000|2022-05-27 06:07:00|28699.3|28608.3|28697.7|28606.7|28699.3|28608.3|28694.5|28603.5|27
1653631630000|2022-05-27 06:07:10|28698.6|28607.6|28687.3|28596.3|28698.6|28607.6|28682.7|28591.7|33
1653631640000|2022-05-27 06:07:20|28686|28595|28654.3|28563.3|28690.4|28599.4|28650.1|28559.1|40
1653631650000|2022-05-27 06:07:30|28655.8|28564.8|28659.4|28568.4|28667.4|28576.4|28647.7|28556.7|37
1653631660000|2022-05-27 06:07:40|28659.5|28568.5|28666.4|28575.4|28666.9|28575.9|28658.8|28567.8|39
1653631670000|2022-05-27 06:07:50|28665.7|28574.7|28723.3|28632.3|28723.3|28632.3|28665.7|28574.7|38
1653631680000|2022-05-27 06:08:00|28724.6|28633.6|28712.5|28621.5|28729.4|28638.4|28703.9|28612.9|39
1653631690000|2022-05-27 06:08:10|28714|28623|28690.7|28599.7|28714|28623|28680.2|28589.2|37
1653631700000|2022-05-27 06:08:20|28689.9|28598.9|28683.3|28592.3|28690.9|28599.9|28671.7|28580.7|38
1653631710000|2022-05-27 06:08:30|28683.9|28592.9|28677.2|28586.2|28697.8|28606.8|28672.1|28581.1|40
1653631720000|2022-05-27 06:08:40|28678.3|28587.3|28670.3|28579.3|28679.7|28588.7|28669.5|28578.5|35
1653631730000|2022-05-27 06:08:50|28670.2|28579.2|28675.4|28584.4|28682.2|28591.2|28669.5|28578.5|37
1653631740000|2022-05-27 06:09:00|28673.8|28582.8|28669.4|28578.4|28678.6|28587.6|28666.8|28575.8|38
1653631750000|2022-05-27 06:09:10|28669|28578|28687.4|28596.4|28688.6|28597.6|28669|28578|38
1653631760000|2022-05-27 06:09:20|28686.9|28595.9|28698.2|28607.2|28698.2|28607.2|28686.9|28595.9|37
1653631770000|2022-05-27 06:09:30|28698|28607|28696.1|28605.1|28699.9|28608.9|28692.9|28601.9|35
1653631780000|2022-05-27 06:09:40|28696.6|28605.6|28703.9|28612.9|28705.1|28614.1|28696.6|28605.6|29
1653631790000|2022-05-27 06:09:50|28705.6|28614.6|28706.7|28615.7|28714.1|28623.1|28704.8|28613.8|30
1653631800000|2022-05-27 06:10:00|28706.2|28615.2|28698.1|28607.1|28716|28625|28695.5|28604.5|36
1653631810000|2022-05-27 06:10:10|28697.1|28606.1|28700.4|28609.4|28701.8|28610.8|28694|28603|31
1653631820000|2022-05-27 06:10:20|28700.8|28609.8|28705.9|28614.9|28712.2|28621.2|28698.7|28607.7|36
1653631830000|2022-05-27 06:10:30|28706.4|28615.4|28710.1|28619.1|28713.5|28622.5|28705|28614|35
1653631840000|2022-05-27 06:10:40|28712.1|28621.1|28720.3|28629.3|28722.3|28631.3|28712.1|28621.1|36
1653631850000|2022-05-27 06:10:50|28720.9|28629.9|28725.3|28634.3|28725.3|28634.3|28720.1|28629.1|25
1653631860000|2022-05-27 06:11:00|28722.9|28631.9|28751.6|28660.6|28754.4|28663.4|28721.4|28630.4|40
1653631870000|2022-05-27 06:11:10|28751.8|28660.8|28769.1|28678.1|28771|28680|28751.8|28660.8|36
1653631880000|2022-05-27 06:11:20|28767.7|28676.7|28771.3|28680.3|28771.3|28680.3|28759.4|28668.4|37
1653631890000|2022-05-27 06:11:30|28778.2|28687.2|28791|28700|28791|28700|28776.7|28685.7|34
1653631900000|2022-05-27 06:11:40|28796.1|28705.1|28802.2|28711.2|28802.3|28711.3|28792.3|28701.3|36
1653631910000|2022-05-27 06:11:50|28801|28710|28843.3|28752.3|28843.5|28752.5|28798|28707|38
1653631920000|2022-05-27 06:12:00|28844.2|28753.2|28872.9|28781.9|28872.9|28781.9|28832.4|28741.4|39
1653631930000|2022-05-27 06:12:10|28873.4|28782.4|28871.3|28780.3|28884.5|28793.5|28862.7|28771.7|36
1653631940000|2022-05-27 06:12:20|28870.2|28779.2|28873.2|28782.2|28880.6|28789.6|28869|28778|35
1653631950000|2022-05-27 06:12:30|28871.8|28780.8|28870.2|28779.2|28878.8|28787.8|28863.1|28772.1|39
1653631960000|2022-05-27 06:12:40|28862.4|28771.4|28858.7|28767.7|28873.5|28782.5|28858.1|28767.1|33
1653631970000|2022-05-27 06:12:50|28857.7|28766.7|28876.4|28785.4|28879|28788|28852.9|28761.9|38
1653631980000|2022-05-27 06:13:00|28878.8|28787.8|28880.3|28789.3|28881.7|28790.7|28878.4|28787.4|33
1653631990000|2022-05-27 06:13:10|28874.9|28783.9|28852.1|28761.1|28876.8|28785.8|28851.5|28760.5|39
1653632000000|2022-05-27 06:13:20|28851.7|28760.7|28854.6|28763.6|28857.2|28766.2|28845.2|28754.2|35
1653632010000|2022-05-27 06:13:30|28856.5|28765.5|28854.3|28763.3|28865.8|28774.8|28850.5|28759.5|34
1653632020000|2022-05-27 06:13:40|28854.1|28763.1|28853.6|28762.6|28859.2|28768.2|28851.5|28760.5|35
1653632030000|2022-05-27 06:13:50|28853.8|28762.8|28860.3|28769.3|28860.8|28769.8|28852.2|28761.2|29
1653632040000|2022-05-27 06:14:00|28860.5|28769.5|28872|28781|28875.2|28784.2|28860.4|28769.4|31
1653632050000|2022-05-27 06:14:10|28872.2|28781.2|28857.9|28766.9|28872.7|28781.7|28855.8|28764.8|35
1653632060000|2022-05-27 06:14:20|28858.1|28767.1|28829.8|28738.8|28859.4|28768.4|28829.8|28738.8|38
1653632070000|2022-05-27 06:14:30|28829.6|28738.6|28808.9|28717.9|28832.3|28741.3|28800.9|28709.9|40
1653632080000|2022-05-27 06:14:40|28808.4|28717.4|28800|28709|28811|28720|28798.2|28707.2|34
1653632090000|2022-05-27 06:14:50|28799.5|28708.5|28780.5|28689.5|28800.7|28709.7|28775|28684|37
1653632100000|2022-05-27 06:15:00|28781.5|28690.5|28802.5|28711.5|28802.5|28711.5|28775.7|28684.7|40
1653632110000|2022-05-27 06:15:10|28807.3|28716.3|28781.5|28690.5|28807.3|28716.3|28754.5|28663.5|39
1653632120000|2022-05-27 06:15:20|28782.9|28691.9|28789.2|28698.2|28803.8|28712.8|28778.3|28687.3|38
1653632130000|2022-05-27 06:15:30|28788.8|28697.8|28781.3|28690.3|28798|28707|28781.3|28690.3|36
1653632140000|2022-05-27 06:15:40|28782.9|28691.9|28776.8|28685.8|28787.4|28696.4|28776.8|28685.8|37
1653632150000|2022-05-27 06:15:50|28774.7|28683.7|28764.6|28673.6|28774.7|28683.7|28763|28672|34
1653632160000|2022-05-27 06:16:00|28764.1|28673.1|28766.5|28675.5|28772.9|28681.9|28755.1|28664.1|30
1653632170000|2022-05-27 06:16:10|28766.1|28675.1|28742|28651|28766.1|28675.1|28742|28651|32
1653632180000|2022-05-27 06:16:20|28743.9|28652.9|28711.3|28620.3|28745.6|28654.6|28711.1|28620.1|33
1653632190000|2022-05-27 06:16:30|28706|28615|28716.6|28625.6|28716.6|28625.6|28703.4|28612.4|32
1653632200000|2022-05-27 06:16:40|28716.4|28625.4|28707.5|28616.5|28717.1|28626.1|28698|28607|30
1653632210000|2022-05-27 06:16:50|28706|28615|28696.5|28605.5|28710.3|28619.3|28695.3|28604.3|32
1653632220000|2022-05-27 06:17:00|28688.4|28597.4|28703.9|28612.9|28703.9|28612.9|28688.3|28597.3|36
1653632230000|2022-05-27 06:17:10|28701.6|28610.6|28697.6|28606.6|28701.6|28610.6|28690.1|28599.1|27
1653632240000|2022-05-27 06:17:20|28695.7|28604.7|28701.5|28610.5|28702.9|28611.9|28688.6|28597.6|36
1653632250000|2022-05-27 06:17:30|28701.9|28610.9|28709.9|28618.9|28709.9|28618.9|28697.7|28606.7|38
1653632260000|2022-05-27 06:17:40|28708.7|28617.7|28696.4|28605.4|28709.7|28618.7|28696.2|28605.2|36
1653632270000|2022-05-27 06:17:50|28696.3|28605.3|28709.1|28618.1|28709.1|28618.1|28692.6|28601.6|30
1653632280000|2022-05-27 06:18:00|28710.1|28619.1|28695.8|28604.8|28710.7|28619.7|28691|28600|30
1653632290000|2022-05-27 06:18:10|28692.2|28601.2|28695.9|28604.9|28696.3|28605.3|28692.2|28601.2|18
1653632300000|2022-05-27 06:18:20|28695.6|28604.6|28705.7|28614.7|28709.4|28618.4|28693.6|28602.6|22
1653632310000|2022-05-27 06:18:30|28705.5|28614.5|28705.9|28614.9|28713.3|28622.3|28704.6|28613.6|33
1653632320000|2022-05-27 06:18:40|28705.8|28614.8|28691.9|28600.9|28705.8|28614.8|28691.7|28600.7|22
1653632330000|2022-05-27 06:18:50|28692.2|28601.2|28686.3|28595.3|28694.5|28603.5|28686.3|28595.3|25
1653632340000|2022-05-27 06:19:00|28688.6|28597.6|28704.9|28613.9|28705.6|28614.6|28686.3|28595.3|37
1653632350000|2022-05-27 06:19:10|28702.7|28611.7|28704.7|28613.7|28704.7|28613.7|28694.7|28603.7|33
1653632360000|2022-05-27 06:19:20|28705.9|28614.9|28691.3|28600.3|28709.1|28618.1|28689.4|28598.4|37
1653632370000|2022-05-27 06:19:30|28691.4|28600.4|28693.8|28602.8|28698.4|28607.4|28688|28597|24
1653632380000|2022-05-27 06:19:40|28693|28602|28689.7|28598.7|28693.5|28602.5|28683.8|28592.8|35
1653632390000|2022-05-27 06:19:50|28690.4|28599.4|28686.2|28595.2|28690.4|28599.4|28686|28595|29
1653632400000|2022-05-27 06:20:00|28684.2|28593.2|28678.7|28587.7|28685.5|28594.5|28677.2|28586.2|25
1653632410000|2022-05-27 06:20:10|28681.7|28590.7|28678.6|28587.6|28683.2|28592.2|28673.1|28582.1|27
1653632420000|2022-05-27 06:20:20|28679.5|28588.5|28681.2|28590.2|28682|28591|28675.5|28584.5|22
1653632430000|2022-05-27 06:20:30|28681.1|28590.1|28677.5|28586.5|28682.4|28591.4|28677.5|28586.5|15
1653632440000|2022-05-27 06:20:40|28678.8|28587.8|28659.7|28568.7|28682.4|28591.4|28659.5|28568.5|28
1653632450000|2022-05-27 06:20:50|28660|28569|28658.1|28567.1|28660.9|28569.9|28658.1|28567.1|21
1653632460000|2022-05-27 06:21:00|28658.2|28567.2|28653.9|28562.9|28658.2|28567.2|28651.8|28560.8|36
1653632470000|2022-05-27 06:21:10|28655.7|28564.7|28660.7|28569.7|28661.3|28570.3|28653.5|28562.5|37
1653632480000|2022-05-27 06:21:20|28660.4|28569.4|28686.7|28595.7|28689.2|28598.2|28660.4|28569.4|38
1653632490000|2022-05-27 06:21:30|28687.6|28596.6|28693.1|28602.1|28694.2|28603.2|28680.5|28589.5|33
1653632500000|2022-05-27 06:21:40|28694.4|28603.4|28705.8|28614.8|28705.8|28614.8|28690.7|28599.7|34
1653632510000|2022-05-27 06:21:50|28705.1|28614.1|28681.8|28590.8|28705.1|28614.1|28681.5|28590.5|35
1653632520000|2022-05-27 06:22:00|28682|28591|28711.2|28620.2|28711.2|28620.2|28681.7|28590.7|31
1653632530000|2022-05-27 06:22:10|28711|28620|28731.7|28640.7|28746.4|28655.4|28711|28620|38
1653632540000|2022-05-27 06:22:20|28731.8|28640.8|28710.2|28619.2|28736|28645|28710.2|28619.2|39
1653632550000|2022-05-27 06:22:30|28710.7|28619.7|28719.6|28628.6|28721.8|28630.8|28701.7|28610.7|32
1653632560000|2022-05-27 06:22:40|28718.5|28627.5|28698|28607|28718.5|28627.5|28693.8|28602.8|34
1653632570000|2022-05-27 06:22:50|28695|28604|28696.5|28605.5|28701.5|28610.5|28692.6|28601.6|36
1653632580000|2022-05-27 06:23:00|28696.2|28605.2|28700.3|28609.3|28700.5|28609.5|28688.5|28597.5|30
1653632590000|2022-05-27 06:23:10|28699.7|28608.7|28715.1|28624.1|28720.2|28629.2|28699.7|28608.7|36
1653632600000|2022-05-27 06:23:20|28716.5|28625.5|28713.2|28622.2|28723.3|28632.3|28709.5|28618.5|37
1653632610000|2022-05-27 06:23:30|28716.1|28625.1|28719.4|28628.4|28719.8|28628.8|28714.2|28623.2|34
1653632620000|2022-05-27 06:23:40|28718.6|28627.6|28723.8|28632.8|28723.8|28632.8|28714.8|28623.8|35
1653632630000|2022-05-27 06:23:50|28722.5|28631.5|28715.5|28624.5|28724.2|28633.2|28712.4|28621.4|28
1653632640000|2022-05-27 06:24:00|28715.4|28624.4|28729.2|28638.2|28729.2|28638.2|28714.2|28623.2|32
1653632650000|2022-05-27 06:24:10|28729.3|28638.3|28731.2|28640.2|28733.2|28642.2|28727.3|28636.3|18
1653632660000|2022-05-27 06:24:20|28731.1|28640.1|28727.4|28636.4|28731.5|28640.5|28723.7|28632.7|31
1653632670000|2022-05-27 06:24:30|28726.9|28635.9|28720.7|28629.7|28727.8|28636.8|28720.7|28629.7|34
1653632680000|2022-05-27 06:24:40|28723.7|28632.7|28745.7|28654.7|28745.7|28654.7|28720.7|28629.7|31
1653632690000|2022-05-27 06:24:50|28746.8|28655.8|28758.4|28667.4|28758.4|28667.4|28745.6|28654.6|36
1653632700000|2022-05-27 06:25:00|28760.9|28669.9|28754.9|28663.9|28769.2|28678.2|28751.4|28660.4|36
1653632710000|2022-05-27 06:25:10|28754.7|28663.7|28721.6|28630.6|28755.6|28664.6|28721.6|28630.6|36
1653632720000|2022-05-27 06:25:20|28728.5|28637.5|28712.5|28621.5|28728.5|28637.5|28704.5|28613.5|26
1653632730000|2022-05-27 06:25:30|28712.2|28621.2|28713.5|28622.5|28720.6|28629.6|28704|28613|25
1653632740000|2022-05-27 06:25:40|28709.5|28618.5|28739.5|28648.5|28739.5|28648.5|28709.4|28618.4|35
1653632750000|2022-05-27 06:25:50|28740.9|28649.9|28747.6|28656.6|28748.4|28657.4|28738.5|28647.5|33
1653632760000|2022-05-27 06:26:00|28747.8|28656.8|28742.1|28651.1|28747.8|28656.8|28734.2|28643.2|33
1653632770000|2022-05-27 06:26:10|28740.3|28649.3|28732.2|28641.2|28742.6|28651.6|28732|28641|31
1653632780000|2022-05-27 06:26:20|28732.1|28641.1|28734.8|28643.8|28740.2|28649.2|28729.6|28638.6|32
1653632790000|2022-05-27 06:26:30|28734.3|28643.3|28747.5|28656.5|28747.5|28656.5|28733.1|28642.1|37
1653632800000|2022-05-27 06:26:40|28747.6|28656.6|28730.6|28639.6|28751.3|28660.3|28725.2|28634.2|37
1653632810000|2022-05-27 06:26:50|28733.7|28642.7|28715|28624|28733.7|28642.7|28710.8|28619.8|22
1653632820000|2022-05-27 06:27:00|28712|28621|28717.5|28626.5|28726.9|28635.9|28711.1|28620.1|34
1653632830000|2022-05-27 06:27:10|28718|28627|28715.2|28624.2|28720.4|28629.4|28715.2|28624.2|25
1653632840000|2022-05-27 06:27:20|28717.6|28626.6|28728.6|28637.6|28732.9|28641.9|28717.6|28626.6|19
1653632850000|2022-05-27 06:27:30|28728.9|28637.9|28711.8|28620.8|28733.1|28642.1|28711.8|28620.8|27
1653632860000|2022-05-27 06:27:40|28706.6|28615.6|28689.9|28598.9|28706.6|28615.6|28681.9|28590.9|35
1653632870000|2022-05-27 06:27:50|28691.9|28600.9|28681.5|28590.5|28695.3|28604.3|28681.5|28590.5|32
1653632880000|2022-05-27 06:28:00|28682.1|28591.1|28690|28599|28692.3|28601.3|28682.1|28591.1|34
1653632890000|2022-05-27 06:28:10|28690.1|28599.1|28694.2|28603.2|28699.2|28608.2|28688.5|28597.5|26
1653632900000|2022-05-27 06:28:20|28691.5|28600.5|28686.1|28595.1|28694.7|28603.7|28685.2|28594.2|19
1653632910000|2022-05-27 06:28:30|28686.2|28595.2|28681.5|28590.5|28687.2|28596.2|28675.7|28584.7|31
1653632920000|2022-05-27 06:28:40|28676|28585|28680.3|28589.3|28681.5|28590.5|28672.9|28581.9|32
1653632930000|2022-05-27 06:28:50|28680.4|28589.4|28687.7|28596.7|28688.9|28597.9|28678.6|28587.6|28
1653632940000|2022-05-27 06:29:00|28687.5|28596.5|28702.6|28611.6|28702.6|28611.6|28687.2|28596.2|21
1653632950000|2022-05-27 06:29:10|28702.7|28611.7|28703.9|28612.9|28708.8|28617.8|28700.2|28609.2|14
1653632960000|2022-05-27 06:29:20|28702.3|28611.3|28691.8|28600.8|28702.3|28611.3|28683.1|28592.1|31
1653632970000|2022-05-27 06:29:30|28691.5|28600.5|28714.5|28623.5|28714.5|28623.5|28685.7|28594.7|35
1653632980000|2022-05-27 06:29:40|28715|28624|28726.8|28635.8|28727.6|28636.6|28712.5|28621.5|31
1653632990000|2022-05-27 06:29:50|28726.9|28635.9|28724.7|28633.7|28729.1|28638.1|28722.5|28631.5|30
1653633000000|2022-05-27 06:30:00|28724.3|28633.3|28732.4|28641.4|28735.7|28644.7|28716.1|28625.1|34
1653633010000|2022-05-27 06:30:10|28733|28642|28729.9|28638.9|28733.7|28642.7|28727.4|28636.4|35
1653633020000|2022-05-27 06:30:20|28729.8|28638.8|28720.1|28629.1|28731.3|28640.3|28719.2|28628.2|29
1653633030000|2022-05-27 06:30:30|28718.6|28627.6|28704|28613|28718.6|28627.6|28699.1|28608.1|29
1653633040000|2022-05-27 06:30:40|28699.1|28608.1|28699.6|28608.6|28703.3|28612.3|28690.2|28599.2|31
1653633050000|2022-05-27 06:30:50|28697.8|28606.8|28693.8|28602.8|28700.3|28609.3|28691.1|28600.1|29
1653633060000|2022-05-27 06:31:00|28697.1|28606.1|28685.5|28594.5|28698.1|28607.1|28683.4|28592.4|30
1653633070000|2022-05-27 06:31:10|28685.1|28594.1|28695.8|28604.8|28695.8|28604.8|28679.3|28588.3|33
1653633080000|2022-05-27 06:31:20|28694.7|28603.7|28723.9|28632.9|28723.9|28632.9|28694.7|28603.7|35
1653633090000|2022-05-27 06:31:30|28725.3|28634.3|28722.7|28631.7|28726.5|28635.5|28714.1|28623.1|33
1653633100000|2022-05-27 06:31:40|28721.9|28630.9|28728.1|28637.1|28732.2|28641.2|28721.9|28630.9|30
1653633110000|2022-05-27 06:31:50|28728|28637|28742.4|28651.4|28745.5|28654.5|28727.8|28636.8|31
1653633120000|2022-05-27 06:32:00|28740.4|28649.4|28734.6|28643.6|28744.4|28653.4|28729.5|28638.5|34
1653633130000|2022-05-27 06:32:10|28733.7|28642.7|28740.3|28649.3|28740.5|28649.5|28727.9|28636.9|31
1653633140000|2022-05-27 06:32:20|28739.9|28648.9|28736.1|28645.1|28739.9|28648.9|28731.2|28640.2|36
1653633150000|2022-05-27 06:32:30|28735.4|28644.4|28745.6|28654.6|28746.5|28655.5|28735.4|28644.4|35
1653633160000|2022-05-27 06:32:40|28746.2|28655.2|28745.3|28654.3|28751.4|28660.4|28745.3|28654.3|33
1653633170000|2022-05-27 06:32:50|28747.4|28656.4|28746.1|28655.1|28748.1|28657.1|28745|28654|30
1653633180000|2022-05-27 06:33:00|28746|28655|28746.7|28655.7|28751.4|28660.4|28745.8|28654.8|29
1653633190000|2022-05-27 06:33:10|28746.8|28655.8|28747.1|28656.1|28747.3|28656.3|28745.2|28654.2|30
1653633200000|2022-05-27 06:33:20|28747.6|28656.6|28753|28662|28753|28662|28746.5|28655.5|17
1653633210000|2022-05-27 06:33:30|28753.9|28662.9|28767.3|28676.3|28767.3|28676.3|28750.1|28659.1|34
1653633220000|2022-05-27 06:33:40|28770.1|28679.1|28766|28675|28778.8|28687.8|28764.1|28673.1|38
1653633230000|2022-05-27 06:33:50|28765.1|28674.1|28800.6|28709.6|28800.6|28709.6|28763.6|28672.6|37
1653633240000|2022-05-27 06:34:00|28810|28719|28808.6|28717.6|28816.6|28725.6|28803.7|28712.7|38
1653633250000|2022-05-27 06:34:10|28808.7|28717.7|28799.6|28708.6|28809.2|28718.2|28798|28707|36
1653633260000|2022-05-27 06:34:20|28798.9|28707.9|28811|28720|28811|28720|28793.8|28702.8|35
1653633270000|2022-05-27 06:34:30|28812.2|28721.2|28815.4|28724.4|28817.8|28726.8|28811.7|28720.7|33
1653633280000|2022-05-27 06:34:40|28815.5|28724.5|28851.1|28760.1|28858.7|28767.7|28813.9|28722.9|35
1653633290000|2022-05-27 06:34:50|28847.9|28756.9|28845.4|28754.4|28848.4|28757.4|28839.6|28748.6|35
1653633300000|2022-05-27 06:35:00|28846.2|28755.2|28849.7|28758.7|28851.4|28760.4|28844.3|28753.3|36
1653633310000|2022-05-27 06:35:10|28849.2|28758.2|28883.9|28792.9|28891.8|28800.8|28848.4|28757.4|40
1653633320000|2022-05-27 06:35:20|28884.6|28793.6|28889.9|28798.9|28893.9|28802.9|28880.2|28789.2|35
1653633330000|2022-05-27 06:35:30|28889.6|28798.6|28880.9|28789.9|28892|28801|28880.9|28789.9|38
1653633340000|2022-05-27 06:35:40|28884|28793|28915.2|28824.2|28916.2|28825.2|28878.3|28787.3|38
1653633350000|2022-05-27 06:35:50|28915.4|28824.4|28914.5|28823.5|28919.8|28828.8|28904.8|28813.8|38
1653633360000|2022-05-27 06:36:00|28913.2|28822.2|28884|28793|28915.3|28824.3|28882.5|28791.5|39
1653633370000|2022-05-27 06:36:10|28884.3|28793.3|28901.3|28810.3|28905.9|28814.9|28883.5|28792.5|39
1653633380000|2022-05-27 06:36:20|28901.8|28810.8|28903.2|28812.2|28905.3|28814.3|28899.1|28808.1|37
1653633390000|2022-05-27 06:36:30|28902.5|28811.5|28915.9|28824.9|28918|28827|28902.4|28811.4|36
1653633400000|2022-05-27 06:36:40|28915.5|28824.5|28897.8|28806.8|28915.8|28824.8|28897.8|28806.8|31
1653633410000|2022-05-27 06:36:50|28898.9|28807.9|28914|28823|28914.7|28823.7|28896.2|28805.2|37
1653633420000|2022-05-27 06:37:00|28914.4|28823.4|28917.2|28826.2|28921.9|28830.9|28910.1|28819.1|37
1653633430000|2022-05-27 06:37:10|28918|28827|28904.5|28813.5|28921.5|28830.5|28904.5|28813.5|38
1653633440000|2022-05-27 06:37:20|28904.3|28813.3|28913.4|28822.4|28916.4|28825.4|28902.5|28811.5|33
1653633450000|2022-05-27 06:37:30|28913.2|28822.2|28905.4|28814.4|28914|28823|28905|28814|28
1653633460000|2022-05-27 06:37:40|28905.6|28814.6|28900.5|28809.5|28907.9|28816.9|28898.2|28807.2|34
1653633470000|2022-05-27 06:37:50|28899.6|28808.6|28908.1|28817.1|28908.1|28817.1|28899.1|28808.1|19
1653633480000|2022-05-27 06:38:00|28908.5|28817.5|28902.6|28811.6|28909.8|28818.8|28900.9|28809.9|29
1653633490000|2022-05-27 06:38:10|28901.4|28810.4|28897.7|28806.7|28902|28811|28897.7|28806.7|17
1653633500000|2022-05-27 06:38:20|28897.5|28806.5|28883.2|28792.2|28897.5|28806.5|28882|28791|32
1653633510000|2022-05-27 06:38:30|28883.8|28792.8|28881.8|28790.8|28888.3|28797.3|28881.8|28790.8|28
1653633520000|2022-05-27 06:38:40|28881.6|28790.6|28891.8|28800.8|28896.7|28805.7|28881.5|28790.5|28
1653633530000|2022-05-27 06:38:50|28892|28801|28882|28791|28892.4|28801.4|28881|28790|29
1653633540000|2022-05-27 06:39:00|28881|28790|28893.8|28802.8|28893.8|28802.8|28879.5|28788.5|26
1653633550000|2022-05-27 06:39:10|28892.3|28801.3|28881.8|28790.8|28896.2|28805.2|28880.2|28789.2|33
1653633560000|2022-05-27 06:39:20|28881.7|28790.7|28880|28789|28884|28793|28880|28789|30
1653633570000|2022-05-27 06:39:30|28881.8|28790.8|28886.1|28795.1|28886.4|28795.4|28875.3|28784.3|33
1653633580000|2022-05-27 06:39:40|28885.8|28794.8|28885.3|28794.3|28886.8|28795.8|28881.4|28790.4|26
1653633590000|2022-05-27 06:39:50|28885|28794|28882.7|28791.7|28886.3|28795.3|28882.4|28791.4|24
1653633600000|2022-05-27 06:40:00|28882.6|28791.6|28883.5|28792.5|28885.5|28794.5|28882.6|28791.6|25
1653633610000|2022-05-27 06:40:10|28883.3|28792.3|28891|28800|28891.6|28800.6|28883.3|28792.3|18
1653633620000|2022-05-27 06:40:20|28890.7|28799.7|28889.6|28798.6|28891.9|28800.9|28888.8|28797.8|19
1653633630000|2022-05-27 06:40:30|28889|28798|28890.4|28799.4|28893.1|28802.1|28889|28798|26
1653633640000|2022-05-27 06:40:40|28890.6|28799.6|28883.5|28792.5|28890.9|28799.9|28883.3|28792.3|22
1653633650000|2022-05-27 06:40:50|28882.9|28791.9|28885.3|28794.3|28885.8|28794.8|28882.8|28791.8|9
1653633660000|2022-05-27 06:41:00|28884.7|28793.7|28882.3|28791.3|28884.7|28793.7|28880.2|28789.2|27
1653633670000|2022-05-27 06:41:10|28880.6|28789.6|28868.8|28777.8|28882.8|28791.8|28868.8|28777.8|27
1653633680000|2022-05-27 06:41:20|28877.5|28786.5|28854.3|28763.3|28878.4|28787.4|28853|28762|36
1653633690000|2022-05-27 06:41:30|28855.4|28764.4|28879.3|28788.3|28882.5|28791.5|28854|28763|35
1653633700000|2022-05-27 06:41:40|28877.8|28786.8|28854.5|28763.5|28878.3|28787.3|28852.9|28761.9|34
1653633710000|2022-05-27 06:41:50|28857|28766|28853.1|28762.1|28857|28766|28851.4|28760.4|24
1653633720000|2022-05-27 06:42:00|28853|28762|28854|28763|28854.3|28763.3|28843.7|28752.7|32
1653633730000|2022-05-27 06:42:10|28850.9|28759.9|28849.9|28758.9|28856.8|28765.8|28847|28756|26
1653633740000|2022-05-27 06:42:20|28849.8|28758.8|28847.5|28756.5|28855.7|28764.7|28846.5|28755.5|31
1653633750000|2022-05-27 06:42:30|28847.8|28756.8|28845.8|28754.8|28850.1|28759.1|28845.6|28754.6|26
1653633760000|2022-05-27 06:42:40|28847.8|28756.8|28844.3|28753.3|28847.8|28756.8|28840|28749|32
1653633770000|2022-05-27 06:42:50|28843.6|28752.6|28842.3|28751.3|28845.5|28754.5|28840.4|28749.4|30
1653633780000|2022-05-27 06:43:00|28844.7|28753.7|28843.8|28752.8|28845.6|28754.6|28840.4|28749.4|30
1653633790000|2022-05-27 06:43:10|28843.5|28752.5|28851.3|28760.3|28861.6|28770.6|28843.5|28752.5|37
1653633800000|2022-05-27 06:43:20|28846.3|28755.3|28847.5|28756.5|28847.7|28756.7|28846.1|28755.1|31
1653633810000|2022-05-27 06:43:30|28847.2|28756.2|28844.5|28753.5|28847.3|28756.3|28837.7|28746.7|26
1653633820000|2022-05-27 06:43:40|28845.6|28754.6|28844|28753|28845.6|28754.6|28836.7|28745.7|31
1653633830000|2022-05-27 06:43:50|28840.9|28749.9|28843.2|28752.2|28844.5|28753.5|28833.7|28742.7|26
1653633840000|2022-05-27 06:44:00|28844.6|28753.6|28849.2|28758.2|28849.2|28758.2|28842.6|28751.6|35
1653633850000|2022-05-27 06:44:10|28848.9|28757.9|28856.3|28765.3|28856.8|28765.8|28848.9|28757.9|35
1653633860000|2022-05-27 06:44:20|28855.4|28764.4|28859.7|28768.7|28859.7|28768.7|28845.8|28754.8|35
1653633870000|2022-05-27 06:44:30|28859.9|28768.9|28873.3|28782.3|28874.1|28783.1|28859.5|28768.5|37
1653633880000|2022-05-27 06:44:40|28869.5|28778.5|28884.5|28793.5|28884.5|28793.5|28869.5|28778.5|32
1653633890000|2022-05-27 06:44:50|28884.2|28793.2|28870.5|28779.5|28884.2|28793.2|28870.1|28779.1|39
1653633900000|2022-05-27 06:45:00|28870.7|28779.7|28866.4|28775.4|28872.3|28781.3|28863.5|28772.5|38
1653633910000|2022-05-27 06:45:10|28867|28776|28869.9|28778.9|28873.1|28782.1|28867|28776|28
1653633920000|2022-05-27 06:45:20|28869.7|28778.7|28886|28795|28886|28795|28869.7|28778.7|31
1653633930000|2022-05-27 06:45:30|28884.7|28793.7|28891.8|28800.8|28891.8|28800.8|28884.7|28793.7|34
1653633940000|2022-05-27 06:45:40|28893|28802|28898.3|28807.3|28900.2|28809.2|28893|28802|34
1653633950000|2022-05-27 06:45:50|28899|28808|28886.6|28795.6|28899|28808|28886.6|28795.6|27
1653633960000|2022-05-27 06:46:00|28886.9|28795.9|28898.6|28807.6|28901.1|28810.1|28886.2|28795.2|37
1653633970000|2022-05-27 06:46:10|28900.7|28809.7|28906.6|28815.6|28908.3|28817.3|28900.5|28809.5|35
1653633980000|2022-05-27 06:46:20|28906.5|28815.5|28908.4|28817.4|28910.6|28819.6|28905.5|28814.5|35
1653633990000|2022-05-27 06:46:30|28907.3|28816.3|28911.3|28820.3|28912.4|28821.4|28906.7|28815.7|36
1653634000000|2022-05-27 06:46:40|28911.5|28820.5|28917.1|28826.1|28918.4|28827.4|28911.1|28820.1|36
1653634010000|2022-05-27 06:46:50|28917.6|28826.6|28924|28833|28924|28833|28916.8|28825.8|34
1653634020000|2022-05-27 06:47:00|28923.1|28832.1|28929.8|28838.8|28931.7|28840.7|28921|28830|34
1653634030000|2022-05-27 06:47:10|28930|28839|28932.1|28841.1|28937.3|28846.3|28926.1|28835.1|36
1653634040000|2022-05-27 06:47:20|28933.2|28842.2|28931.3|28840.3|28933.2|28842.2|28927.1|28836.1|33
1653634050000|2022-05-27 06:47:30|28930.5|28839.5|28919.4|28828.4|28930.5|28839.5|28918.3|28827.3|32
1653634060000|2022-05-27 06:47:40|28919.7|28828.7|28920.2|28829.2|28921.1|28830.1|28916.2|28825.2|34
1653634070000|2022-05-27 06:47:50|28919.3|28828.3|28925.9|28834.9|28927.4|28836.4|28919.3|28828.3|31
1653634080000|2022-05-27 06:48:00|28924.9|28833.9|28927.7|28836.7|28927.7|28836.7|28924|28833|30
1653634090000|2022-05-27 06:48:10|28927.3|28836.3|28927.4|28836.4|28928.8|28837.8|28927.3|28836.3|28
1653634100000|2022-05-27 06:48:20|28927.7|28836.7|28915.9|28824.9|28927.7|28836.7|28911|28820|26
1653634110000|2022-05-27 06:48:30|28921.3|28830.3|28924.8|28833.8|28926|28835|28911.5|28820.5|26
1653634120000|2022-05-27 06:48:40|28923.2|28832.2|28924.1|28833.1|28926.5|28835.5|28911.7|28820.7|34
1653634130000|2022-05-27 06:48:50|28924.7|28833.7|28926.5|28835.5|28926.5|28835.5|28918.7|28827.7|30
1653634140000|2022-05-27 06:49:00|28924.4|28833.4|28913|28822|28925.4|28834.4|28909.1|28818.1|28
1653634150000|2022-05-27 06:49:10|28914.3|28823.3|28913.2|28822.2|28919.1|28828.1|28910.6|28819.6|32
1653634160000|2022-05-27 06:49:20|28911.2|28820.2|28922.6|28831.6|28922.8|28831.8|28911|28820|25
1653634170000|2022-05-27 06:49:30|28922.2|28831.2|28919.3|28828.3|28922.3|28831.3|28912.2|28821.2|19
1653634180000|2022-05-27 06:49:40|28918.5|28827.5|28918.5|28827.5|28919.1|28828.1|28910.5|28819.5|27
1653634190000|2022-05-27 06:49:50|28917.8|28826.8|28916.2|28825.2|28921.2|28830.2|28910|28819|34
1653634200000|2022-05-27 06:50:00|28916.3|28825.3|28917.3|28826.3|28921.1|28830.1|28910.8|28819.8|29
1653634210000|2022-05-27 06:50:10|28919.5|28828.5|28917.2|28826.2|28921.1|28830.1|28914.3|28823.3|35
1653634220000|2022-05-27 06:50:20|28917|28826|28912.8|28821.8|28921.1|28830.1|28911.2|28820.2|25
1653634230000|2022-05-27 06:50:30|28912.5|28821.5|28915.9|28824.9|28915.9|28824.9|28909.6|28818.6|27
1653634240000|2022-05-27 06:50:40|28915.6|28824.6|28914.5|28823.5|28917.6|28826.6|28913.4|28822.4|23
1653634250000|2022-05-27 06:50:50|28916.3|28825.3|28914.9|28823.9|28918.3|28827.3|28913.5|28822.5|23
1653634260000|2022-05-27 06:51:00|28913.2|28822.2|28909.6|28818.6|28916.6|28825.6|28909.6|28818.6|32
1653634270000|2022-05-27 06:51:10|28911.5|28820.5|28922.4|28831.4|28924.2|28833.2|28911.3|28820.3|33
1653634280000|2022-05-27 06:51:20|28922.3|28831.3|28911.5|28820.5|28922.3|28831.3|28911.3|28820.3|31
1653634290000|2022-05-27 06:51:30|28911.2|28820.2|28911|28820|28911.5|28820.5|28909.6|28818.6|15
1653634300000|2022-05-27 06:51:40|28911.5|28820.5|28911|28820|28911.5|28820.5|28909.6|28818.6|20
1653634310000|2022-05-27 06:51:50|28909.6|28818.6|28909.8|28818.8|28911.5|28820.5|28907.6|28816.6|18
1653634320000|2022-05-27 06:52:00|28907.6|28816.6|28901.6|28810.6|28911.5|28820.5|28896.5|28805.5|25
1653634330000|2022-05-27 06:52:10|28901.3|28810.3|28908.2|28817.2|28910.5|28819.5|28898.4|28807.4|33
1653634340000|2022-05-27 06:52:20|28906|28815|28895.2|28804.2|28907.6|28816.6|28893.8|28802.8|35
1653634350000|2022-05-27 06:52:30|28896.7|28805.7|28896.8|28805.8|28899.5|28808.5|28894.2|28803.2|27
1653634360000|2022-05-27 06:52:40|28897.3|28806.3|28898.8|28807.8|28898.8|28807.8|28891.8|28800.8|24
1653634370000|2022-05-27 06:52:50|28893.2|28802.2|28893.2|28802.2|28897.4|28806.4|28893.2|28802.2|31
1653634380000|2022-05-27 06:53:00|28894.5|28803.5|28893.1|28802.1|28896.1|28805.1|28891.8|28800.8|33
1653634390000|2022-05-27 06:53:10|28891.8|28800.8|28898.1|28807.1|28898.3|28807.3|28891.8|28800.8|22
1653634400000|2022-05-27 06:53:20|28892.8|28801.8|28894.1|28803.1|28898.1|28807.1|28883.1|28792.1|24
1653634410000|2022-05-27 06:53:30|28894.5|28803.5|28876.9|28785.9|28897.6|28806.6|28876.9|28785.9|26
1653634420000|2022-05-27 06:53:40|28887.2|28796.2|28897.6|28806.6|28897.6|28806.6|28876.9|28785.9|16
1653634430000|2022-05-27 06:53:50|28887.2|28796.2|28879.4|28788.4|28897.6|28806.6|28876.9|28785.9|29
1653634440000|2022-05-27 06:54:00|28876.9|28785.9|28888.4|28797.4|28888.4|28797.4|28876.9|28785.9|33
1653634450000|2022-05-27 06:54:10|28888.3|28797.3|28884.1|28793.1|28888.3|28797.3|28883.5|28792.5|26
1653634460000|2022-05-27 06:54:20|28883.9|28792.9|28882.2|28791.2|28885|28794|28877.3|28786.3|34
1653634470000|2022-05-27 06:54:30|28879.8|28788.8|28929.9|28838.9|28933.7|28842.7|28879.8|28788.8|39
1653634480000|2022-05-27 06:54:40|28925.3|28834.3|28907.2|28816.2|28926.2|28835.2|28907.2|28816.2|37
1653634490000|2022-05-27 06:54:50|28906|28815|28912.2|28821.2|28912.2|28821.2|28903.8|28812.8|34
1653634500000|2022-05-27 06:55:00|28913.9|28822.9|28925.9|28834.9|28925.9|28834.9|28913.6|28822.6|38
1653634510000|2022-05-27 06:55:10|28927.1|28836.1|28920.5|28829.5|28927.1|28836.1|28919.9|28828.9|38
1653634520000|2022-05-27 06:55:20|28920.9|28829.9|28925.6|28834.6|28926|28835|28920.9|28829.9|29
1653634530000|2022-05-27 06:55:30|28924.5|28833.5|28916|28825|28926|28835|28916|28825|32
1653634540000|2022-05-27 06:55:40|28918.3|28827.3|28910.9|28819.9|28918.3|28827.3|28907|28816|35
1653634550000|2022-05-27 06:55:50|28911.7|28820.7|28908.4|28817.4|28912|28821|28902.8|28811.8|29
1653634560000|2022-05-27 06:56:00|28908.2|28817.2|28904.7|28813.7|28912|28821|28897.4|28806.4|35
1653634570000|2022-05-27 06:56:10|28898.9|28807.9|28898.6|28807.6|28904.1|28813.1|28894.6|28803.6|19
1653634580000|2022-05-27 06:56:20|28894.1|28803.1|28898.6|28807.6|28900|28809|28892.7|28801.7|33
1653634590000|2022-05-27 06:56:30|28898.5|28807.5|28898.4|28807.4|28900|28809|28885.6|28794.6|27
1653634600000|2022-05-27 06:56:40|28899.6|28808.6|28929.5|28838.5|28929.5|28838.5|28894.3|28803.3|33
1653634610000|2022-05-27 06:56:50|28930.2|28839.2|28919.5|28828.5|28930.2|28839.2|28916.5|28825.5|35
1653634620000|2022-05-27 06:57:00|28917.7|28826.7|28933.3|28842.3|28933.3|28842.3|28907.1|28816.1|36
1653634630000|2022-05-27 06:57:10|28934.2|28843.2|28939|28848|28939|28848|28931.1|28840.1|36
1653634640000|2022-05-27 06:57:20|28938.4|28847.4|28946.8|28855.8|28956.9|28865.9|28938.4|28847.4|37
1653634650000|2022-05-27 06:57:30|28949.9|28858.9|28946.9|28855.9|28953.7|28862.7|28946.9|28855.9|34
1653634660000|2022-05-27 06:57:40|28948.5|28857.5|28958.3|28867.3|28958.5|28867.5|28946.9|28855.9|30
1653634670000|2022-05-27 06:57:50|28957.2|28866.2|28979.5|28888.5|28982|28891|28953.7|28862.7|40
1653634680000|2022-05-27 06:58:00|28979.3|28888.3|29016.5|28925.5|29036.7|28945.7|28977.1|28886.1|39
1653634690000|2022-05-27 06:58:10|29018.1|28927.1|29020.3|28929.3|29031.4|28940.4|29015.9|28924.9|34
1653634700000|2022-05-27 06:58:20|29021.3|28930.3|29019.3|28928.3|29023.3|28932.3|29019.2|28928.2|15
1653634710000|2022-05-27 06:58:30|29019.2|28928.2|29011.4|28920.4|29023.4|28932.4|29011.4|28920.4|28
1653634720000|2022-05-27 06:58:40|29012.5|28921.5|29009.8|28918.8|29016.2|28925.2|29007.3|28916.3|31
1653634730000|2022-05-27 06:58:50|29009.9|28918.9|29013.1|28922.1|29013.6|28922.6|29006|28915|37
1653634740000|2022-05-27 06:59:00|29012.8|28921.8|28976.7|28885.7|29012.8|28921.8|28976.7|28885.7|38
1653634750000|2022-05-27 06:59:10|28982.9|28891.9|28980.7|28889.7|28982.9|28891.9|28971.3|28880.3|35
1653634760000|2022-05-27 06:59:20|28979.8|28888.8|28993.7|28902.7|28993.7|28902.7|28979.1|28888.1|34
1653634770000|2022-05-27 06:59:30|28994.1|28903.1|29007.5|28916.5|29007.8|28916.8|28994.1|28903.1|38
1653634780000|2022-05-27 06:59:40|29007|28916|28997.3|28906.3|29008.7|28917.7|28997.3|28906.3|33
1653634790000|2022-05-27 06:59:50|28997.8|28906.8|28987.3|28896.3|29000.8|28909.8|28987.3|28896.3|35
1653634800000|2022-05-27 07:00:00|28987.1|28896.1|28999.2|28908.2|28999.2|28908.2|28980.7|28889.7|39
1653634810000|2022-05-27 07:00:10|28997.6|28906.6|28990.4|28899.4|28997.6|28906.6|28988.6|28897.6|40
1653634820000|2022-05-27 07:00:20|28991|28900|28991.5|28900.5|28992.8|28901.8|28987.7|28896.7|36
1653634830000|2022-05-27 07:00:30|28990.7|28899.7|28998.1|28907.1|29006.1|28915.1|28989.9|28898.9|32
1653634840000|2022-05-27 07:00:40|29002.7|28911.7|29017.6|28926.6|29023.4|28932.4|29002.7|28911.7|32
1653634850000|2022-05-27 07:00:50|29015.7|28924.7|29021.5|28930.5|29036.5|28945.5|29015.7|28924.7|38
1653634860000|2022-05-27 07:01:00|29019.9|28928.9|28989.4|28898.4|29020.2|28929.2|28986.5|28895.5|38
1653634870000|2022-05-27 07:01:10|28989.1|28898.1|28979.3|28888.3|28991.8|28900.8|28976.4|28885.4|39
1653634880000|2022-05-27 07:01:20|28979.5|28888.5|28971.1|28880.1|28979.5|28888.5|28970|28879|32
1653634890000|2022-05-27 07:01:30|28974.2|28883.2|28970.1|28879.1|28978.9|28887.9|28970.1|28879.1|34
1653634900000|2022-05-27 07:01:40|28967.2|28876.2|28970.8|28879.8|28975.4|28884.4|28961.8|28870.8|35
1653634910000|2022-05-27 07:01:50|28970.6|28879.6|28973.4|28882.4|28975.7|28884.7|28970|28879|33
1653634920000|2022-05-27 07:02:00|28974.1|28883.1|28964.1|28873.1|28974.1|28883.1|28962|28871|30
1653634940000|2022-05-27 07:02:20|28963.7|28872.7|28963.3|28872.3|28963.7|28872.7|28963.3|28872.3|2
1653634950000|2022-05-27 07:02:30|28959.6|28868.6|28977.9|28886.9|28979.5|28888.5|28954.4|28863.4|31
1653634960000|2022-05-27 07:02:40|28976.8|28885.8|28978|28887|28980.5|28889.5|28970|28879|33
1653634970000|2022-05-27 07:02:50|28974.9|28883.9|28979.1|28888.1|28980.8|28889.8|28970.6|28879.6|33
1653634980000|2022-05-27 07:03:00|28979|28888|28970.7|28879.7|28980|28889|28963.6|28872.6|29
1653634990000|2022-05-27 07:03:10|28970.6|28879.6|28991.3|28900.3|28991.3|28900.3|28957.6|28866.6|35
1653635000000|2022-05-27 07:03:20|28997.1|28906.1|28987.6|28896.6|29009.6|28918.6|28984.2|28893.2|40
1653635010000|2022-05-27 07:03:30|28984.7|28893.7|28968.9|28877.9|28984.7|28893.7|28953.2|28862.2|38
1653635020000|2022-05-27 07:03:40|28963|28872|28949.7|28858.7|28964.7|28873.7|28946.3|28855.3|34
1653635030000|2022-05-27 07:03:50|28951.3|28860.3|28958|28867|28961.9|28870.9|28946.3|28855.3|38
1653635040000|2022-05-27 07:04:00|28957.1|28866.1|28957.5|28866.5|28968.9|28877.9|28955.4|28864.4|29
1653635050000|2022-05-27 07:04:10|28956.2|28865.2|28965.1|28874.1|28969|28878|28955.3|28864.3|35
1653635060000|2022-05-27 07:04:20|28965.6|28874.6|28962.2|28871.2|28965.7|28874.7|28960.1|28869.1|29
1653635070000|2022-05-27 07:04:30|28962.1|28871.1|28953.3|28862.3|28962.1|28871.1|28953.3|28862.3|23
1653635080000|2022-05-27 07:04:40|28953.9|28862.9|28937.9|28846.9|28955.2|28864.2|28937.8|28846.8|28
1653635090000|2022-05-27 07:04:50|28941.2|28850.2|28960.1|28869.1|28960.1|28869.1|28938.2|28847.2|31
1653635100000|2022-05-27 07:05:00|28962.9|28871.9|28953.5|28862.5|28965.4|28874.4|28953.4|28862.4|33
1653635110000|2022-05-27 07:05:10|28951.5|28860.5|28958.8|28867.8|28959|28868|28946.9|28855.9|35
1653635120000|2022-05-27 07:05:20|28956|28865|28948|28857|28957.1|28866.1|28945.5|28854.5|26
1653635130000|2022-05-27 07:05:30|28947.9|28856.9|28942.7|28851.7|28947.9|28856.9|28941.4|28850.4|34
1653635140000|2022-05-27 07:05:40|28940.7|28849.7|28940|28849|28942.5|28851.5|28939.3|28848.3|25
1653635150000|2022-05-27 07:05:50|28939.7|28848.7|28948.4|28857.4|28952.4|28861.4|28939.2|28848.2|34
1653635160000|2022-05-27 07:06:00|28948.1|28857.1|28956.4|28865.4|28963.1|28872.1|28946.3|28855.3|31
1653635170000|2022-05-27 07:06:10|28955.5|28864.5|28944.6|28853.6|28958.5|28867.5|28944.2|28853.2|37
1653635180000|2022-05-27 07:06:20|28944.7|28853.7|28946.7|28855.7|28950.9|28859.9|28943.3|28852.3|24
1653635190000|2022-05-27 07:06:30|28945.5|28854.5|28940.2|28849.2|28946.5|28855.5|28939.7|28848.7|32
1653635200000|2022-05-27 07:06:40|28940.5|28849.5|28954.1|28863.1|28954.4|28863.4|28939.8|28848.8|29
1653635210000|2022-05-27 07:06:50|28954.2|28863.2|28950.4|28859.4|28956.3|28865.3|28950.4|28859.4|28
1653635220000|2022-05-27 07:07:00|28950.5|28859.5|28950.2|28859.2|28950.8|28859.8|28948.3|28857.3|24
1653635230000|2022-05-27 07:07:10|28950.1|28859.1|28952.2|28861.2|28954.7|28863.7|28940.8|28849.8|32
1653635240000|2022-05-27 07:07:20|28952.1|28861.1|28961.5|28870.5|28962.9|28871.9|28948.4|28857.4|31
1653635250000|2022-05-27 07:07:30|28961.2|28870.2|28954.7|28863.7|28961.2|28870.2|28954.7|28863.7|23
1653635260000|2022-05-27 07:07:40|28955.8|28864.8|28967.6|28876.6|28967.9|28876.9|28955.7|28864.7|34
1653635270000|2022-05-27 07:07:50|28966.8|28875.8|28938.1|28847.1|28967.5|28876.5|28938.1|28847.1|29
1653635280000|2022-05-27 07:08:00|28938.3|28847.3|28930.1|28839.1|28938.3|28847.3|28927.4|28836.4|30
1653635290000|2022-05-27 07:08:10|28931.4|28840.4|28933.5|28842.5|28934.1|28843.1|28923.2|28832.2|34
1653635300000|2022-05-27 07:08:20|28933.2|28842.2|28945.6|28854.6|28945.6|28854.6|28931|28840|32
1653635310000|2022-05-27 07:08:30|28947.7|28856.7|28937.6|28846.6|28948.7|28857.7|28937.6|28846.6|27
1653635320000|2022-05-27 07:08:40|28937.7|28846.7|28937.7|28846.7|28943.1|28852.1|28937|28846|32
1653635330000|2022-05-27 07:08:50|28941.6|28850.6|28936.8|28845.8|28943.3|28852.3|28936.7|28845.7|30
1653635340000|2022-05-27 07:09:00|28938|28847|28941.1|28850.1|28951.9|28860.9|28938|28847|33
1653635350000|2022-05-27 07:09:10|28940.8|28849.8|28965.7|28874.7|28976.2|28885.2|28940.8|28849.8|38
1653635360000|2022-05-27 07:09:20|28964.1|28873.1|28966.1|28875.1|28972.9|28881.9|28964.1|28873.1|35
1653635370000|2022-05-27 07:09:30|28965.4|28874.4|28958.5|28867.5|28965.4|28874.4|28957.2|28866.2|27
1653635380000|2022-05-27 07:09:40|28959.8|28868.8|28955|28864|28961.8|28870.8|28952.6|28861.6|38
1653635390000|2022-05-27 07:09:50|28955.6|28864.6|28956.2|28865.2|28961|28870|28954.8|28863.8|33
1653635400000|2022-05-27 07:10:00|28958.5|28867.5|28965.8|28874.8|28965.9|28874.9|28956.9|28865.9|36
1653635410000|2022-05-27 07:10:10|28966.8|28875.8|28973.4|28882.4|28975.2|28884.2|28965.4|28874.4|39
1653635420000|2022-05-27 07:10:20|28973.6|28882.6|28985.4|28894.4|28989.9|28898.9|28971.6|28880.6|33
1653635430000|2022-05-27 07:10:30|28982.9|28891.9|28978.9|28887.9|28985.3|28894.3|28977.9|28886.9|29
1653635440000|2022-05-27 07:10:40|28978.8|28887.8|28978.4|28887.4|28984.7|28893.7|28978.4|28887.4|34
1653635450000|2022-05-27 07:10:50|28978.7|28887.7|28979.3|28888.3|28980.2|28889.2|28978.6|28887.6|30
1653635460000|2022-05-27 07:11:00|28977.6|28886.6|28976.9|28885.9|28988.2|28897.2|28976.9|28885.9|38
1653635470000|2022-05-27 07:11:10|28977.5|28886.5|28960.5|28869.5|28977.9|28886.9|28960.5|28869.5|29
1653635480000|2022-05-27 07:11:20|28960|28869|28961.5|28870.5|28964.5|28873.5|28959|28868|31
1653635490000|2022-05-27 07:11:30|28959.8|28868.8|28970.3|28879.3|28974.2|28883.2|28959.8|28868.8|31
1653635500000|2022-05-27 07:11:40|28972.5|28881.5|28982.8|28891.8|28985.8|28894.8|28971.9|28880.9|27
1653635510000|2022-05-27 07:11:50|28982.1|28891.1|28990.9|28899.9|28994.5|28903.5|28982.1|28891.1|26
1653635520000|2022-05-27 07:12:00|28989.8|28898.8|28991.6|28900.6|28998|28907|28988.7|28897.7|36
1653635530000|2022-05-27 07:12:10|28990.2|28899.2|28973.7|28882.7|28995.4|28904.4|28970.9|28879.9|39
1653635540000|2022-05-27 07:12:20|28974|28883|28978.7|28887.7|28984.1|28893.1|28971.6|28880.6|38
1653635550000|2022-05-27 07:12:30|28978.8|28887.8|28983.2|28892.2|28988.4|28897.4|28977.6|28886.6|34
1653635560000|2022-05-27 07:12:40|28983.1|28892.1|28982.5|28891.5|28991.2|28900.2|28980.7|28889.7|29
1653635570000|2022-05-27 07:12:50|28986.2|28895.2|28984.8|28893.8|28997.9|28906.9|28984.5|28893.5|36
1653635580000|2022-05-27 07:13:00|28986|28895|28986.8|28895.8|28995.2|28904.2|28986|28895|32
1653635590000|2022-05-27 07:13:10|28986.9|28895.9|28991.2|28900.2|28991.9|28900.9|28986.7|28895.7|30
1653635600000|2022-05-27 07:13:20|28991.3|28900.3|29010.5|28919.5|29010.5|28919.5|28989|28898|34
1653635610000|2022-05-27 07:13:30|29009.8|28918.8|29002.2|28911.2|29012.2|28921.2|29000.7|28909.7|31
1653635620000|2022-05-27 07:13:40|29000.9|28909.9|28993.5|28902.5|29005.7|28914.7|28986|28895|37
1653635630000|2022-05-27 07:13:50|28992.6|28901.6|28975.6|28884.6|28992.6|28901.6|28975.6|28884.6|34
1653635640000|2022-05-27 07:14:00|28978.8|28887.8|28979|28888|28979.7|28888.7|28975.8|28884.8|34
1653635650000|2022-05-27 07:14:10|28975.5|28884.5|28947.2|28856.2|28976.6|28885.6|28946.8|28855.8|33
1653635660000|2022-05-27 07:14:20|28944.5|28853.5|28943.5|28852.5|28945.1|28854.1|28935.3|28844.3|35
1653635670000|2022-05-27 07:14:30|28941|28850|28948.5|28857.5|28948.8|28857.8|28940.5|28849.5|35
1653635680000|2022-05-27 07:14:40|28947.4|28856.4|28959.1|28868.1|28962.1|28871.1|28947.4|28856.4|35
1653635690000|2022-05-27 07:14:50|28959.7|28868.7|28945.1|28854.1|28960.5|28869.5|28945.1|28854.1|29
1653635700000|2022-05-27 07:15:00|28945.2|28854.2|28943.3|28852.3|28945.6|28854.6|28939.3|28848.3|35
1653635710000|2022-05-27 07:15:10|28943.7|28852.7|28946.2|28855.2|28949.1|28858.1|28941.5|28850.5|38
1653635720000|2022-05-27 07:15:20|28947.8|28856.8|28937.6|28846.6|28947.8|28856.8|28931.6|28840.6|36
1653635730000|2022-05-27 07:15:30|28945.6|28854.6|28925|28834|28945.6|28854.6|28923.8|28832.8|34
1653635740000|2022-05-27 07:15:40|28927.4|28836.4|28932.4|28841.4|28933.7|28842.7|28925.2|28834.2|34
1653635750000|2022-05-27 07:15:50|28931.6|28840.6|28932.2|28841.2|28933.9|28842.9|28923.5|28832.5|36
1653635760000|2022-05-27 07:16:00|28931.9|28840.9|28930.1|28839.1|28933.4|28842.4|28923|28832|35
1653635770000|2022-05-27 07:16:10|28924.4|28833.4|28960.7|28869.7|28960.7|28869.7|28920.6|28829.6|35
1653635780000|2022-05-27 07:16:20|28961.5|28870.5|28971.8|28880.8|28973.9|28882.9|28960.5|28869.5|36
1653635790000|2022-05-27 07:16:30|28969.9|28878.9|28972.3|28881.3|28977.5|28886.5|28964.9|28873.9|37
1653635800000|2022-05-27 07:16:40|28973.4|28882.4|28987.6|28896.6|28987.6|28896.6|28966.3|28875.3|39
1653635810000|2022-05-27 07:16:50|28986.9|28895.9|28995.8|28904.8|29004|28913|28986.8|28895.8|32
1653635820000|2022-05-27 07:17:00|28997.2|28906.2|29011.1|28920.1|29014.2|28923.2|28986.5|28895.5|37
1653635830000|2022-05-27 07:17:10|29022.8|28931.8|29050.8|28959.8|29058.9|28967.9|29022.8|28931.8|39
1653635840000|2022-05-27 07:17:20|29049.5|28958.5|29027.9|28936.9|29052.1|28961.1|29027.9|28936.9|39
1653635850000|2022-05-27 07:17:30|29028.5|28937.5|29019.2|28928.2|29029.9|28938.9|29016.3|28925.3|37
1653635860000|2022-05-27 07:17:40|29019.8|28928.8|29027.8|28936.8|29029.8|28938.8|29017.7|28926.7|37
1653635870000|2022-05-27 07:17:50|29029.1|28938.1|29041.1|28950.1|29045|28954|29029.1|28938.1|32
1653635880000|2022-05-27 07:18:00|29046.1|28955.1|29045.4|28954.4|29051.5|28960.5|29041.2|28950.2|30
1653635890000|2022-05-27 07:18:10|29045.3|28954.3|29027.6|28936.6|29045.9|28954.9|29027.6|28936.6|32
1653635900000|2022-05-27 07:18:20|29028|28937|29027.1|28936.1|29033.4|28942.4|29027.1|28936.1|35
1653635910000|2022-05-27 07:18:30|29030.5|28939.5|29051.1|28960.1|29053.7|28962.7|29028.9|28937.9|26
1653635920000|2022-05-27 07:18:40|29050.4|28959.4|29036.5|28945.5|29050.5|28959.5|29035.8|28944.8|33
1653635930000|2022-05-27 07:18:50|29037.5|28946.5|29039.1|28948.1|29041.4|28950.4|29035.7|28944.7|31
1653635940000|2022-05-27 07:19:00|29039|28948|29031.1|28940.1|29039.4|28948.4|29031.1|28940.1|35
1653635950000|2022-05-27 07:19:10|29032.1|28941.1|29015.3|28924.3|29032.1|28941.1|29015.3|28924.3|36
1653635960000|2022-05-27 07:19:20|29015|28924|29016.9|28925.9|29018.6|28927.6|29012.6|28921.6|30
1653635970000|2022-05-27 07:19:30|29018.6|28927.6|29032.2|28941.2|29032.9|28941.9|29014|28923|34
1653635980000|2022-05-27 07:19:40|29032.8|28941.8|29018.9|28927.9|29033.6|28942.6|29018.4|28927.4|31
1653635990000|2022-05-27 07:19:50|29019.5|28928.5|29020.4|28929.4|29023.6|28932.6|29018.2|28927.2|32
1653636000000|2022-05-27 07:20:00|29020.3|28929.3|29011.1|28920.1|29024|28933|29010.7|28919.7|34
1653636010000|2022-05-27 07:20:10|29011.9|28920.9|29010.8|28919.8|29011.9|28920.9|29007.4|28916.4|30
1653636020000|2022-05-27 07:20:20|29010.5|28919.5|29022.4|28931.4|29029.9|28938.9|29010|28919|34
1653636030000|2022-05-27 07:20:30|29022.5|28931.5|29026.3|28935.3|29029.9|28938.9|29021.9|28930.9|36
1653636040000|2022-05-27 07:20:40|29026.1|28935.1|29018.4|28927.4|29028.7|28937.7|29012|28921|39
1653636050000|2022-05-27 07:20:50|29017.6|28926.6|29010.8|28919.8|29018.2|28927.2|29010.8|28919.8|33
1653636060000|2022-05-27 07:21:00|29010.9|28919.9|29007.7|28916.7|29015.9|28924.9|29007.5|28916.5|33
1653636070000|2022-05-27 07:21:10|29008.9|28917.9|29009|28918|29010.3|28919.3|29003.6|28912.6|30
1653636080000|2022-05-27 07:21:20|29008.4|28917.4|29007.5|28916.5|29011.7|28920.7|29005.5|28914.5|33
1653636090000|2022-05-27 07:21:30|29006.5|28915.5|29009.1|28918.1|29015.7|28924.7|29006.5|28915.5|35
1653636100000|2022-05-27 07:21:40|29008.2|28917.2|29008.8|28917.8|29009.8|28918.8|29005.6|28914.6|36
1653636110000|2022-05-27 07:21:50|29002.8|28911.8|29002.8|28911.8|29003.8|28912.8|29001.9|28910.9|28
1653636120000|2022-05-27 07:22:00|29002.9|28911.9|29021.4|28930.4|29021.4|28930.4|28993.6|28902.6|35
1653636130000|2022-05-27 07:22:10|29019.9|28928.9|29021.4|28930.4|29026.1|28935.1|29013|28922|37
1653636140000|2022-05-27 07:22:20|29021.7|28930.7|29018.9|28927.9|29023.5|28932.5|29017.4|28926.4|38
1653636150000|2022-05-27 07:22:30|29018|28927|29022.2|28931.2|29023.9|28932.9|29013.5|28922.5|39
1653636160000|2022-05-27 07:22:40|29022.1|28931.1|29025.4|28934.4|29025.4|28934.4|29019.4|28928.4|31
1653636170000|2022-05-27 07:22:50|29023.5|28932.5|29024|28933|29025.8|28934.8|29021.4|28930.4|30
1653636180000|2022-05-27 07:23:00|29027.2|28936.2|29027.1|28936.1|29028.7|28937.7|29024.2|28933.2|36
1653636190000|2022-05-27 07:23:10|29027.2|28936.2|29022.8|28931.8|29027.7|28936.7|29022.2|28931.2|30
1653636200000|2022-05-27 07:23:20|29023|28932|29022.9|28931.9|29024.8|28933.8|29019.2|28928.2|29
1653636210000|2022-05-27 07:23:30|29023|28932|29031.1|28940.1|29035.2|28944.2|29022.2|28931.2|34
1653636220000|2022-05-27 07:23:40|29031.5|28940.5|29043|28952|29046.2|28955.2|29030.5|28939.5|36
1653636230000|2022-05-27 07:23:50|29042.8|28951.8|29045.2|28954.2|29045.6|28954.6|29042.6|28951.6|23
1653636240000|2022-05-27 07:24:00|29045.7|28954.7|29051.6|28960.6|29053.3|28962.3|29043.8|28952.8|35
1653636250000|2022-05-27 07:24:10|29050.7|28959.7|29050|28959|29054|28963|29046.2|28955.2|33
1653636260000|2022-05-27 07:24:20|29050.3|28959.3|29048.5|28957.5|29052.3|28961.3|29047.8|28956.8|29
1653636270000|2022-05-27 07:24:30|29048.6|28957.6|29046.5|28955.5|29049|28958|29042.7|28951.7|32
1653636280000|2022-05-27 07:24:40|29046.4|28955.4|29045|28954|29046.8|28955.8|29043.5|28952.5|27
1653636290000|2022-05-27 07:24:50|29044.9|28953.9|29049.8|28958.8|29051.3|28960.3|29043.5|28952.5|31
1653636300000|2022-05-27 07:25:00|29046|28955|29063.7|28972.7|29064.7|28973.7|29044.5|28953.5|34
1653636310000|2022-05-27 07:25:10|29059.1|28968.1|29068.1|28977.1|29081.5|28990.5|29058.7|28967.7|37
1653636320000|2022-05-27 07:25:20|29067.3|28976.3|29078.7|28987.7|29080.1|28989.1|29067.3|28976.3|35
1653636330000|2022-05-27 07:25:30|29078.1|28987.1|29079|28988|29081.1|28990.1|29073.6|28982.6|35
1653636340000|2022-05-27 07:25:40|29078.7|28987.7|29079.4|28988.4|29092.8|29001.8|29074.4|28983.4|37
1653636350000|2022-05-27 07:25:50|29080.2|28989.2|29066.8|28975.8|29081.1|28990.1|29066.1|28975.1|34
1653636360000|2022-05-27 07:26:00|29071.5|28980.5|29067.2|28976.2|29074.2|28983.2|29064.6|28973.6|34
1653636370000|2022-05-27 07:26:10|29066.4|28975.4|29069.1|28978.1|29070.9|28979.9|29066|28975|30
1653636380000|2022-05-27 07:26:20|29069.6|28978.6|29079.2|28988.2|29079.7|28988.7|29063.7|28972.7|35
1653636390000|2022-05-27 07:26:30|29078.9|28987.9|29091.6|29000.6|29094.2|29003.2|29077.5|28986.5|35
1653636400000|2022-05-27 07:26:40|29093.2|29002.2|29112.3|29021.3|29115.4|29024.4|29092.4|29001.4|39
1653636410000|2022-05-27 07:26:50|29111.9|29020.9|29114|29023|29114.5|29023.5|29109|29018|35
1653636420000|2022-05-27 07:27:00|29111.6|29020.6|29111.2|29020.2|29119|29028|29110.8|29019.8|39
1653636430000|2022-05-27 07:27:10|29110.6|29019.6|29113.1|29022.1|29114.4|29023.4|29106.3|29015.3|31
1653636440000|2022-05-27 07:27:20|29114.4|29023.4|29139.6|29048.6|29139.6|29048.6|29114.4|29023.4|34
1653636450000|2022-05-27 07:27:30|29135.1|29044.1|29192.5|29101.5|29194.9|29103.9|29135.1|29044.1|37
1653636460000|2022-05-27 07:27:40|29198.9|29107.9|29190.1|29099.1|29222|29131|29176.2|29085.2|40
1653636470000|2022-05-27 07:27:50|29191.8|29100.8|29175.9|29084.9|29198.2|29107.2|29175.8|29084.8|40
1653636480000|2022-05-27 07:28:00|29182.3|29091.3|29204.2|29113.2|29205.6|29114.6|29181|29090|38
1653636490000|2022-05-27 07:28:10|29209.4|29118.4|29199.6|29108.6|29212.7|29121.7|29195.9|29104.9|40
1653636500000|2022-05-27 07:28:20|29200.2|29109.2|29203.8|29112.8|29203.8|29112.8|29181.2|29090.2|40
1653636510000|2022-05-27 07:28:30|29202.7|29111.7|29210.6|29119.6|29217.2|29126.2|29196.4|29105.4|33
1653636520000|2022-05-27 07:28:40|29206.3|29115.3|29213.7|29122.7|29218.3|29127.3|29204.6|29113.6|35
1653636530000|2022-05-27 07:28:50|29214.3|29123.3|29208.2|29117.2|29217.2|29126.2|29208.1|29117.1|36
1653636540000|2022-05-27 07:29:00|29210.9|29119.9|29200.2|29109.2|29218.4|29127.4|29200.2|29109.2|38
1653636550000|2022-05-27 07:29:10|29199.6|29108.6|29180.9|29089.9|29199.9|29108.9|29178.2|29087.2|36
1653636560000|2022-05-27 07:29:20|29182.1|29091.1|29175.8|29084.8|29182.1|29091.1|29173.6|29082.6|38
1653636570000|2022-05-27 07:29:30|29176.5|29085.5|29175.6|29084.6|29178.1|29087.1|29173.5|29082.5|32
1653636580000|2022-05-27 07:29:40|29176|29085|29162|29071|29185|29094|29162|29071|36
1653636590000|2022-05-27 07:29:50|29162.5|29071.5|29173.7|29082.7|29175.1|29084.1|29161.2|29070.2|32
1653636600000|2022-05-27 07:30:00|29174.3|29083.3|29159|29068|29178.7|29087.7|29158.7|29067.7|37
1653636610000|2022-05-27 07:30:10|29159.7|29068.7|29149.9|29058.9|29159.9|29068.9|29145.4|29054.4|39
1653636620000|2022-05-27 07:30:20|29150|29059|29142|29051|29153.6|29062.6|29137.8|29046.8|34
1653636630000|2022-05-27 07:30:30|29141.9|29050.9|29147.5|29056.5|29148.2|29057.2|29141.3|29050.3|37
1653636640000|2022-05-27 07:30:40|29147|29056|29151.4|29060.4|29151.4|29060.4|29146.4|29055.4|32
1653636650000|2022-05-27 07:30:50|29149.3|29058.3|29143.7|29052.7|29150.9|29059.9|29141.3|29050.3|36
1653636660000|2022-05-27 07:31:00|29143.6|29052.6|29146.1|29055.1|29150.1|29059.1|29138.7|29047.7|38
1653636670000|2022-05-27 07:31:10|29147.4|29056.4|29145.7|29054.7|29148.6|29057.6|29145.5|29054.5|33
1653636680000|2022-05-27 07:31:20|29145.5|29054.5|29139.2|29048.2|29145.5|29054.5|29137.1|29046.1|32
1653636690000|2022-05-27 07:31:30|29139.1|29048.1|29142|29051|29144.3|29053.3|29138.5|29047.5|35
1653636700000|2022-05-27 07:31:40|29139.3|29048.3|29153.5|29062.5|29153.5|29062.5|29134.9|29043.9|35
1653636710000|2022-05-27 07:31:50|29152.7|29061.7|29151.6|29060.6|29153.4|29062.4|29144.2|29053.2|29
1653636720000|2022-05-27 07:32:00|29151.1|29060.1|29177.7|29086.7|29177.7|29086.7|29151.1|29060.1|34
1653636730000|2022-05-27 07:32:10|29179.1|29088.1|29172.2|29081.2|29179.1|29088.1|29170.4|29079.4|38
1653636740000|2022-05-27 07:32:20|29170.5|29079.5|29166.1|29075.1|29178.8|29087.8|29166.1|29075.1|33
1653636750000|2022-05-27 07:32:30|29164.6|29073.6|29146.8|29055.8|29166.3|29075.3|29146.8|29055.8|35
1653636760000|2022-05-27 07:32:40|29143.6|29052.6|29139|29048|29143.6|29052.6|29139|29048|32
1653636770000|2022-05-27 07:32:50|29140.9|29049.9|29151.2|29060.2|29152.9|29061.9|29138.5|29047.5|30
1653636780000|2022-05-27 07:33:00|29152.2|29061.2|29165.6|29074.6|29172|29081|29151|29060|36
1653636790000|2022-05-27 07:33:10|29161.3|29070.3|29152.3|29061.3|29161.6|29070.6|29152.3|29061.3|36
1653636800000|2022-05-27 07:33:20|29151.9|29060.9|29153.7|29062.7|29153.7|29062.7|29150.5|29059.5|25
1653636810000|2022-05-27 07:33:30|29153.5|29062.5|29150.8|29059.8|29153.5|29062.5|29149.4|29058.4|32
1653636820000|2022-05-27 07:33:40|29151|29060|29141.5|29050.5|29154|29063|29141.5|29050.5|35
1653636830000|2022-05-27 07:33:50|29141.8|29050.8|29139.8|29048.8|29142|29051|29139.4|29048.4|33
1653636840000|2022-05-27 07:34:00|29139.4|29048.4|29136.2|29045.2|29139.8|29048.8|29135.2|29044.2|32
1653636850000|2022-05-27 07:34:10|29136.1|29045.1|29121.2|29030.2|29137.8|29046.8|29115.3|29024.3|34
1653636860000|2022-05-27 07:34:20|29117.9|29026.9|29104.9|29013.9|29125.4|29034.4|29104.9|29013.9|29
1653636870000|2022-05-27 07:34:30|29114.4|29023.4|29107.5|29016.5|29125.4|29034.4|29097.8|29006.8|32
1653636880000|2022-05-27 07:34:40|29104.7|29013.7|29111.4|29020.4|29114.6|29023.6|29097|29006|36
1653636890000|2022-05-27 07:34:50|29109.8|29018.8|29108|29017|29116.2|29025.2|29103.4|29012.4|37
1653636900000|2022-05-27 07:35:00|29107.8|29016.8|29120.6|29029.6|29120.6|29029.6|29099.9|29008.9|31
1653636910000|2022-05-27 07:35:10|29117.1|29026.1|29117.1|29026.1|29120.6|29029.6|29114.4|29023.4|38
1653636920000|2022-05-27 07:35:20|29120.6|29029.6|29122.1|29031.1|29126.9|29035.9|29116.5|29025.5|34
1653636930000|2022-05-27 07:35:30|29122.3|29031.3|29116.4|29025.4|29122.3|29031.3|29115.9|29024.9|34
1653636940000|2022-05-27 07:35:40|29116.3|29025.3|29113.9|29022.9|29120.6|29029.6|29113.9|29022.9|29
1653636950000|2022-05-27 07:35:50|29114.9|29023.9|29114.8|29023.8|29119.2|29028.2|29113.9|29022.9|27
1653636960000|2022-05-27 07:36:00|29116.9|29025.9|29117.7|29026.7|29118.1|29027.1|29113.9|29022.9|36
1653636970000|2022-05-27 07:36:10|29117.8|29026.8|29131.5|29040.5|29131.5|29040.5|29115.1|29024.1|26
1653636980000|2022-05-27 07:36:20|29131.1|29040.1|29131.7|29040.7|29132.5|29041.5|29117.9|29026.9|17
1653636990000|2022-05-27 07:36:30|29132.3|29041.3|29120.9|29029.9|29132.3|29041.3|29119.5|29028.5|18
1653637000000|2022-05-27 07:36:40|29122.3|29031.3|29135.6|29044.6|29135.6|29044.6|29122.3|29031.3|22
1653637010000|2022-05-27 07:36:50|29137.4|29046.4|29124.4|29033.4|29137.4|29046.4|29124.4|29033.4|18
1653637020000|2022-05-27 07:37:00|29126|29035|29125.2|29034.2|29132.9|29041.9|29124.4|29033.4|23
1653637030000|2022-05-27 07:37:10|29125.5|29034.5|29121.3|29030.3|29128.4|29037.4|29120.7|29029.7|24
1653637040000|2022-05-27 07:37:20|29121.6|29030.6|29123.6|29032.6|29124.7|29033.7|29121.6|29030.6|20
1653637050000|2022-05-27 07:37:30|29123.2|29032.2|29118.3|29027.3|29123.3|29032.3|29117.4|29026.4|36
1653637060000|2022-05-27 07:37:40|29117|29026|29116.2|29025.2|29122.6|29031.6|29115.8|29024.8|39
1653637070000|2022-05-27 07:37:50|29116.6|29025.6|29111|29020|29116.6|29025.6|29108.4|29017.4|27
1653637080000|2022-05-27 07:38:00|29112.6|29021.6|29112|29021|29116.5|29025.5|29112|29021|34
1653637090000|2022-05-27 07:38:10|29112.6|29021.6|29111.7|29020.7|29113.2|29022.2|29109.9|29018.9|24
1653637100000|2022-05-27 07:38:20|29111.4|29020.4|29107.2|29016.2|29111.7|29020.7|29103.5|29012.5|32
1653637110000|2022-05-27 07:38:30|29107|29016|29107.1|29016.1|29109|29018|29104.7|29013.7|28
1653637120000|2022-05-27 07:38:40|29107.6|29016.6|29104.6|29013.6|29107.9|29016.9|29100.7|29009.7|32
1653637130000|2022-05-27 07:38:50|29106.9|29015.9|29103.6|29012.6|29106.9|29015.9|29100.6|29009.6|28
1653637140000|2022-05-27 07:39:00|29103.1|29012.1|29104.1|29013.1|29108|29017|29100.4|29009.4|30
1653637150000|2022-05-27 07:39:10|29103.5|29012.5|29111|29020|29111|29020|29103.5|29012.5|36
1653637160000|2022-05-27 07:39:20|29109.5|29018.5|29111|29020|29111|29020|29105.6|29014.6|19
1653637170000|2022-05-27 07:39:30|29108.6|29017.6|29110.8|29019.8|29111.3|29020.3|29105.8|29014.8|35
1653637180000|2022-05-27 07:39:40|29111|29020|29110.5|29019.5|29112.5|29021.5|29109.9|29018.9|28
1653637190000|2022-05-27 07:39:50|29110.2|29019.2|29104.9|29013.9|29111|29020|29104|29013|27
1653637200000|2022-05-27 07:40:00|29107.6|29016.6|29109.5|29018.5|29111|29020|29103.1|29012.1|24
1653637210000|2022-05-27 07:40:10|29110.4|29019.4|29109.6|29018.6|29113.2|29022.2|29108.1|29017.1|30
1653637220000|2022-05-27 07:40:20|29108.5|29017.5|29109.9|29018.9|29110.9|29019.9|29108.5|29017.5|25
1653637230000|2022-05-27 07:40:30|29110|29019|29105.1|29014.1|29110.4|29019.4|29101.8|29010.8|35
1653637240000|2022-05-27 07:40:40|29101.8|29010.8|29100.9|29009.9|29109.8|29018.8|29100.9|29009.9|37
1653637250000|2022-05-27 07:40:50|29100.4|29009.4|29080.8|28989.8|29100.4|29009.4|29078.8|28987.8|37
1653637260000|2022-05-27 07:41:00|29080.5|28989.5|29085.8|28994.8|29090.2|28999.2|29080.5|28989.5|32
1653637270000|2022-05-27 07:41:10|29085.6|28994.6|29098.5|29007.5|29098.5|29007.5|29084.9|28993.9|34
1653637280000|2022-05-27 07:41:20|29100.4|29009.4|29102.9|29011.9|29105.6|29014.6|29099.5|29008.5|26
1653637290000|2022-05-27 07:41:30|29103.5|29012.5|29103.2|29012.2|29104.8|29013.8|29102.5|29011.5|20
1653637300000|2022-05-27 07:41:40|29103.3|29012.3|29102.5|29011.5|29103.3|29012.3|29102.5|29011.5|5
1653637310000|2022-05-27 07:41:50|29103.4|29012.4|29103.1|29012.1|29103.9|29012.9|29103|29012|13
1653637320000|2022-05-27 07:42:00|29103|29012|29106.2|29015.2|29110.2|29019.2|29102.9|29011.9|34
1653637330000|2022-05-27 07:42:10|29106|29015|29106.6|29015.6|29107.5|29016.5|29105.4|29014.4|19
1653637340000|2022-05-27 07:42:20|29106.2|29015.2|29104.4|29013.4|29110.4|29019.4|29104.4|29013.4|20
1653637350000|2022-05-27 07:42:30|29104.5|29013.5|29080.1|28989.1|29105|29014|29080.1|28989.1|34
1653637360000|2022-05-27 07:42:40|29074.4|28983.4|29076.4|28985.4|29078.8|28987.8|29070.8|28979.8|35
1653637370000|2022-05-27 07:42:50|29074.4|28983.4|29079.1|28988.1|29079.4|28988.4|29071.6|28980.6|38
1653637380000|2022-05-27 07:43:00|29078.1|28987.1|29073.5|28982.5|29081.5|28990.5|29072.6|28981.6|36
1653637390000|2022-05-27 07:43:10|29075.6|28984.6|29073.8|28982.8|29077.8|28986.8|29070.7|28979.7|30
1653637400000|2022-05-27 07:43:20|29076.5|28985.5|29073.3|28982.3|29076.8|28985.8|29069.8|28978.8|31
1653637410000|2022-05-27 07:43:30|29075|28984|29078|28987|29078|28987|29069.8|28978.8|33
1653637420000|2022-05-27 07:43:40|29075.5|28984.5|29075.1|28984.1|29080.4|28989.4|29070.7|28979.7|22
1653637430000|2022-05-27 07:43:50|29072.7|28981.7|29074.7|28983.7|29076.7|28985.7|29067.3|28976.3|30
1653637440000|2022-05-27 07:44:00|29070.3|28979.3|29070.2|28979.2|29076.3|28985.3|29070|28979|24
1653637450000|2022-05-27 07:44:10|29073.8|28982.8|29072.6|28981.6|29075.9|28984.9|29070.2|28979.2|26
1653637460000|2022-05-27 07:44:20|29075|28984|29083.3|28992.3|29084.7|28993.7|29073.1|28982.1|29
1653637470000|2022-05-27 07:44:30|29083.2|28992.2|29085.1|28994.1|29088|28997|29083.2|28992.2|25
1653637480000|2022-05-27 07:44:40|29087.5|28996.5|29084.6|28993.6|29087.5|28996.5|29083.8|28992.8|10
1653637490000|2022-05-27 07:44:50|29084.1|28993.1|29087.3|28996.3|29091.6|29000.6|29084.1|28993.1|25
1653637500000|2022-05-27 07:45:00|29087.2|28996.2|29084.4|28993.4|29090.5|28999.5|29084.2|28993.2|29
1653637510000|2022-05-27 07:45:10|29084.2|28993.2|29082.1|28991.1|29084.4|28993.4|29079|28988|26
1653637520000|2022-05-27 07:45:20|29081.9|28990.9|29068.5|28977.5|29081.9|28990.9|29065.6|28974.6|29
1653637530000|2022-05-27 07:45:30|29068.8|28977.8|29066.6|28975.6|29069.1|28978.1|29065.4|28974.4|32
1653637540000|2022-05-27 07:45:40|29066.7|28975.7|29069.8|28978.8|29071.2|28980.2|29065.3|28974.3|34
1653637550000|2022-05-27 07:45:50|29070.2|28979.2|29072.4|28981.4|29073.2|28982.2|29068.7|28977.7|33
1653637560000|2022-05-27 07:46:00|29072.3|28981.3|29074.2|28983.2|29075.5|28984.5|29070.3|28979.3|35
1653637570000|2022-05-27 07:46:10|29074.7|28983.7|29073.8|28982.8|29076.3|28985.3|29072.2|28981.2|28
1653637580000|2022-05-27 07:46:20|29073.9|28982.9|29070.3|28979.3|29073.9|28982.9|29067.3|28976.3|29
1653637590000|2022-05-27 07:46:30|29069.4|28978.4|29070.5|28979.5|29073.6|28982.6|29066.7|28975.7|27
1653637600000|2022-05-27 07:46:40|29070.4|28979.4|29070.5|28979.5|29070.6|28979.6|29067.4|28976.4|16
1653637610000|2022-05-27 07:46:50|29070.3|28979.3|29074.4|28983.4|29074.4|28983.4|29068.1|28977.1|24
1653637620000|2022-05-27 07:47:00|29068.9|28977.9|29069.5|28978.5|29074.6|28983.6|29068.1|28977.1|22
1653637630000|2022-05-27 07:47:10|29073.4|28982.4|29071.8|28980.8|29073.4|28982.4|29068.6|28977.6|27
1653637640000|2022-05-27 07:47:20|29071.7|28980.7|29071.3|28980.3|29072.5|28981.5|29070.6|28979.6|23
1653637650000|2022-05-27 07:47:30|29071|28980|29070.6|28979.6|29071.6|28980.6|29068|28977|25
1653637660000|2022-05-27 07:47:40|29068.8|28977.8|29052.2|28961.2|29070.6|28979.6|29051.4|28960.4|36
1653637670000|2022-05-27 07:47:50|29055|28964|29048.8|28957.8|29058.5|28967.5|29045.1|28954.1|37
1653637680000|2022-05-27 07:48:00|29047.9|28956.9|29056.4|28965.4|29056.4|28965.4|29044.9|28953.9|34
1653637690000|2022-05-27 07:48:10|29056.6|28965.6|29055.7|28964.7|29056.8|28965.8|29055.2|28964.2|25
1653637700000|2022-05-27 07:48:20|29056|28965|29048.7|28957.7|29056|28965|29048.7|28957.7|27
1653637710000|2022-05-27 07:48:30|29048.6|28957.6|29042|28951|29049.5|28958.5|29039.2|28948.2|28
1653637720000|2022-05-27 07:48:40|29041.6|28950.6|29039.6|28948.6|29042.7|28951.7|29037.4|28946.4|27
1653637730000|2022-05-27 07:48:50|29041.4|28950.4|29042.7|28951.7|29044.8|28953.8|29038.9|28947.9|29
1653637740000|2022-05-27 07:49:00|29043|28952|29035.6|28944.6|29043.1|28952.1|29032.8|28941.8|35
1653637750000|2022-05-27 07:49:10|29035.3|28944.3|29034.1|28943.1|29042.4|28951.4|29033.9|28942.9|35
1653637760000|2022-05-27 07:49:20|29034.5|28943.5|29034.7|28943.7|29037.1|28946.1|29033.5|28942.5|33
1653637770000|2022-05-27 07:49:30|29034.9|28943.9|29034.9|28943.9|29035.2|28944.2|29034.4|28943.4|22
1653637780000|2022-05-27 07:49:40|29035.2|28944.2|29035.3|28944.3|29037|28946|29034|28943|26
1653637790000|2022-05-27 07:49:50|29035.7|28944.7|29033.3|28942.3|29035.7|28944.7|29032.1|28941.1|24
1653637800000|2022-05-27 07:50:00|29033.1|28942.1|29034.7|28943.7|29034.7|28943.7|29032|28941|25
1653637810000|2022-05-27 07:50:10|29034.4|28943.4|29035.1|28944.1|29035.1|28944.1|29033.4|28942.4|24
1653637820000|2022-05-27 07:50:20|29035|28944|29034.6|28943.6|29035.3|28944.3|29034.6|28943.6|14
1653637830000|2022-05-27 07:50:30|29034.8|28943.8|29019.6|28928.6|29035.1|28944.1|29017.3|28926.3|30
1653637840000|2022-05-27 07:50:40|29025|28934|29023.1|28932.1|29025|28934|29010.5|28919.5|34
1653637850000|2022-05-27 07:50:50|29014.6|28923.6|29012.4|28921.4|29023.8|28932.8|29007.6|28916.6|33
1653637860000|2022-05-27 07:51:00|29015.7|28924.7|29012.8|28921.8|29019.1|28928.1|29012.7|28921.7|36
1653637870000|2022-05-27 07:51:10|29014.6|28923.6|29012.7|28921.7|29015.5|28924.5|29011.5|28920.5|30
1653637880000|2022-05-27 07:51:20|29012.5|28921.5|29014.2|28923.2|29014.3|28923.3|29011.6|28920.6|34
1653637890000|2022-05-27 07:51:30|29014.7|28923.7|29012.7|28921.7|29014.9|28923.9|29011.8|28920.8|27
1653637900000|2022-05-27 07:51:40|29011.6|28920.6|29012.7|28921.7|29013.9|28922.9|29011.6|28920.6|28
1653637910000|2022-05-27 07:51:50|29012.3|28921.3|29017.7|28926.7|29018.7|28927.7|29009.6|28918.6|34
1653637920000|2022-05-27 07:52:00|29018.4|28927.4|29021.4|28930.4|29023.4|28932.4|29018.4|28927.4|24
1653637930000|2022-05-27 07:52:10|29019.5|28928.5|29021.6|28930.6|29022|28931|29019.2|28928.2|22
1653637940000|2022-05-27 07:52:20|29020.5|28929.5|29021|28930|29021.5|28930.5|29018.9|28927.9|32
1653637950000|2022-05-27 07:52:30|29021.1|28930.1|29021.2|28930.2|29022.4|28931.4|29020.6|28929.6|29
1653637960000|2022-05-27 07:52:40|29021.5|28930.5|29025.2|28934.2|29025.6|28934.6|29021.1|28930.1|26
1653637970000|2022-05-27 07:52:50|29025.4|28934.4|29018.9|28927.9|29025.4|28934.4|29016.6|28925.6|33
1653637980000|2022-05-27 07:53:00|29018.8|28927.8|29018.7|28927.7|29020|28929|29016.7|28925.7|23
1653637990000|2022-05-27 07:53:10|29019.1|28928.1|29018.9|28927.9|29023.8|28932.8|29018.6|28927.6|23
1653638000000|2022-05-27 07:53:20|29018.5|28927.5|29018.5|28927.5|29022.3|28931.3|29016.8|28925.8|32
1653638010000|2022-05-27 07:53:30|29019|28928|29020.6|28929.6|29021.4|28930.4|29017.4|28926.4|26
1653638020000|2022-05-27 07:53:40|29020.7|28929.7|29020.2|28929.2|29021.4|28930.4|29019.9|28928.9|19
1653638030000|2022-05-27 07:53:50|29019.9|28928.9|29023.5|28932.5|29025.9|28934.9|29019.3|28928.3|32
1653638040000|2022-05-27 07:54:00|29025.2|28934.2|29038.4|28947.4|29039|28948|29022.8|28931.8|33
1653638050000|2022-05-27 07:54:10|29036.6|28945.6|29031.6|28940.6|29038.3|28947.3|29031.6|28940.6|24
1653638060000|2022-05-27 07:54:20|29032.6|28941.6|29036.7|28945.7|29038.9|28947.9|29030.5|28939.5|32
1653638070000|2022-05-27 07:54:30|29038.1|28947.1|29037.4|28946.4|29039.2|28948.2|29036.8|28945.8|27
1653638080000|2022-05-27 07:54:40|29038.2|28947.2|29037.9|28946.9|29040.8|28949.8|29036.8|28945.8|23
1653638090000|2022-05-27 07:54:50|29037.6|28946.6|29040.4|28949.4|29042.7|28951.7|29037.3|28946.3|30
1653638100000|2022-05-27 07:55:00|29039.9|28948.9|29035.7|28944.7|29040.1|28949.1|29032.8|28941.8|31
1653638110000|2022-05-27 07:55:10|29034.9|28943.9|29041.6|28950.6|29041.6|28950.6|29034.9|28943.9|29
1653638120000|2022-05-27 07:55:20|29041.1|28950.1|29049.6|28958.6|29055.8|28964.8|29039.1|28948.1|35
1653638130000|2022-05-27 07:55:30|29049.9|28958.9|29056.3|28965.3|29056.7|28965.7|29047.1|28956.1|34
1653638140000|2022-05-27 07:55:40|29054.9|28963.9|29047.3|28956.3|29056|28965|29046.3|28955.3|37
1653638150000|2022-05-27 07:55:50|29047|28956|29046.9|28955.9|29047.8|28956.8|29038.9|28947.9|35
1653638160000|2022-05-27 07:56:00|29048.2|28957.2|29047.5|28956.5|29048.8|28957.8|29046.3|28955.3|36
1653638170000|2022-05-27 07:56:10|29048.8|28957.8|29047.7|28956.7|29050.4|28959.4|29047.1|28956.1|29
1653638180000|2022-05-27 07:56:20|29047.8|28956.8|29046.8|28955.8|29048.3|28957.3|29046.7|28955.7|26
1653638190000|2022-05-27 07:56:30|29048.3|28957.3|29043.6|28952.6|29048.5|28957.5|29043.6|28952.6|32
1653638200000|2022-05-27 07:56:40|29044.2|28953.2|29041.7|28950.7|29045.3|28954.3|29037.5|28946.5|21
1653638210000|2022-05-27 07:56:50|29043.5|28952.5|29037.1|28946.1|29044.9|28953.9|29037.1|28946.1|15
1653638220000|2022-05-27 07:57:00|29041.6|28950.6|29040.4|28949.4|29044.9|28953.9|29036.3|28945.3|13
1653638230000|2022-05-27 07:57:10|29040.9|28949.9|29014.7|28923.7|29041.5|28950.5|29014.1|28923.1|33
1653638240000|2022-05-27 07:57:20|29016.4|28925.4|29003.5|28912.5|29016.9|28925.9|29002.9|28911.9|33
1653638250000|2022-05-27 07:57:30|29006.6|28915.6|29001.5|28910.5|29006.6|28915.6|29000.5|28909.5|20
1653638260000|2022-05-27 07:57:40|29000.8|28909.8|29001.6|28910.6|29002.1|28911.1|28998.9|28907.9|31
1653638270000|2022-05-27 07:57:50|29001.5|28910.5|28997.6|28906.6|29001.9|28910.9|28997.1|28906.1|31
1653638280000|2022-05-27 07:58:00|28998|28907|29003.3|28912.3|29005|28914|28996|28905|28
1653638290000|2022-05-27 07:58:10|29002.8|28911.8|29001.5|28910.5|29004.8|28913.8|29000.2|28909.2|30
1653638300000|2022-05-27 07:58:20|29000.2|28909.2|28999.5|28908.5|29002.7|28911.7|28998.8|28907.8|32
1653638310000|2022-05-27 07:58:30|28999.7|28908.7|28998.3|28907.3|28999.7|28908.7|28995.9|28904.9|29
1653638320000|2022-05-27 07:58:40|28998.6|28907.6|28996.6|28905.6|28999.4|28908.4|28995.9|28904.9|24
1653638330000|2022-05-27 07:58:50|28996.5|28905.5|28996.7|28905.7|28997.1|28906.1|28995.2|28904.2|30
1653638340000|2022-05-27 07:59:00|28996.4|28905.4|28991.6|28900.6|28998.1|28907.1|28988.7|28897.7|28
1653638350000|2022-05-27 07:59:10|28993.9|28902.9|28996|28905|28997.4|28906.4|28993.9|28902.9|29
1653638360000|2022-05-27 07:59:20|28996.1|28905.1|28995.2|28904.2|28997.7|28906.7|28994.6|28903.6|37
1653638370000|2022-05-27 07:59:30|28995.4|28904.4|28994.6|28903.6|28996.6|28905.6|28992.7|28901.7|33
1653638380000|2022-05-27 07:59:40|28995|28904|28999.3|28908.3|29001.7|28910.7|28993|28902|25
1653638390000|2022-05-27 07:59:50|28999.2|28908.2|28996.9|28905.9|29000|28909|28996.9|28905.9|23
1653638400000|2022-05-27 08:00:00|28996.4|28905.4|28995.7|28904.7|28996.8|28905.8|28994.5|28903.5|31
1653638410000|2022-05-27 08:00:10|28994.6|28903.6|28991.4|28900.4|28997.3|28906.3|28990.5|28899.5|36
1653638420000|2022-05-27 08:00:20|28990.6|28899.6|28994.9|28903.9|28994.9|28903.9|28988.4|28897.4|35
1653638430000|2022-05-27 08:00:30|28992.6|28901.6|28988.4|28897.4|28995|28904|28987.9|28896.9|33
1653638440000|2022-05-27 08:00:40|28988.2|28897.2|28981|28890|28990.5|28899.5|28981|28890|33
1653638450000|2022-05-27 08:00:50|28981.9|28890.9|28977.9|28886.9|28982.9|28891.9|28974.6|28883.6|35
1653638460000|2022-05-27 08:01:00|28978.3|28887.3|28949.2|28858.2|28978.3|28887.3|28949.2|28858.2|37
1653638470000|2022-05-27 08:01:10|28953|28862|28944.9|28853.9|28953|28862|28942.4|28851.4|34
1653638480000|2022-05-27 08:01:20|28945.5|28854.5|28950.8|28859.8|28953.6|28862.6|28936.3|28845.3|38
1653638490000|2022-05-27 08:01:30|28950.4|28859.4|28941.1|28850.1|28950.4|28859.4|28936.4|28845.4|33
1653638500000|2022-05-27 08:01:40|28940.7|28849.7|28944.5|28853.5|28945.4|28854.4|28938|28847|33
1653638510000|2022-05-27 08:01:50|28944.4|28853.4|28945.9|28854.9|28949.7|28858.7|28943|28852|34
1653638520000|2022-05-27 08:02:00|28944.4|28853.4|28949.3|28858.3|28949.6|28858.6|28942.7|28851.7|34
1653638530000|2022-05-27 08:02:10|28948.8|28857.8|28949.2|28858.2|28950.4|28859.4|28947.4|28856.4|30
1653638540000|2022-05-27 08:02:20|28949.4|28858.4|28949.1|28858.1|28952.6|28861.6|28947.5|28856.5|33
1653638550000|2022-05-27 08:02:30|28952|28861|28952.7|28861.7|28953.1|28862.1|28949.1|28858.1|21
1653638560000|2022-05-27 08:02:40|28951.7|28860.7|28951.8|28860.8|28953.3|28862.3|28950.1|28859.1|22
1653638570000|2022-05-27 08:02:50|28952.1|28861.1|28950.7|28859.7|28952.1|28861.1|28949.5|28858.5|24
1653638580000|2022-05-27 08:03:00|28949.6|28858.6|28933.7|28842.7|28950.6|28859.6|28933.2|28842.2|37
1653638590000|2022-05-27 08:03:10|28935.1|28844.1|28909.5|28818.5|28935.9|28844.9|28908.9|28817.9|37
1653638600000|2022-05-27 08:03:20|28906.9|28815.9|28903.7|28812.7|28919|28828|28903.7|28812.7|36
1653638610000|2022-05-27 08:03:30|28909.3|28818.3|28908.7|28817.7|28912.7|28821.7|28902.1|28811.1|36
1653638620000|2022-05-27 08:03:40|28913.3|28822.3|28892.8|28801.8|28915.1|28824.1|28892.8|28801.8|36
1653638630000|2022-05-27 08:03:50|28873.8|28782.8|28861.1|28770.1|28874|28783|28851.2|28760.2|40
1653638640000|2022-05-27 08:04:00|28863.6|28772.6|28863|28772|28871.9|28780.9|28848.9|28757.9|39
1653638650000|2022-05-27 08:04:10|28863.1|28772.1|28858.7|28767.7|28875.4|28784.4|28858.7|28767.7|36
1653638660000|2022-05-27 08:04:20|28858.3|28767.3|28843.1|28752.1|28861.3|28770.3|28842.1|28751.1|35
1653638670000|2022-05-27 08:04:30|28842.2|28751.2|28835.2|28744.2|28847.5|28756.5|28806.6|28715.6|38
1653638680000|2022-05-27 08:04:40|28834.4|28743.4|28841|28750|28847.6|28756.6|28826.5|28735.5|37
1653638690000|2022-05-27 08:04:50|28835.5|28744.5|28843.4|28752.4|28843.4|28752.4|28831.6|28740.6|29
1653638700000|2022-05-27 08:05:00|28835.5|28744.5|28828.5|28737.5|28846.7|28755.7|28828.5|28737.5|35
1653638710000|2022-05-27 08:05:10|28835.8|28744.8|28823.1|28732.1|28836.7|28745.7|28818.3|28727.3|36
1653638720000|2022-05-27 08:05:20|28822.9|28731.9|28818.1|28727.1|28825.9|28734.9|28792.2|28701.2|35
1653638730000|2022-05-27 08:05:30|28816.7|28725.7|28828|28737|28831.9|28740.9|28816.7|28725.7|34
1653638740000|2022-05-27 08:05:40|28824.6|28733.6|28831.5|28740.5|28836.5|28745.5|28824.6|28733.6|33
1653638750000|2022-05-27 08:05:50|28837.3|28746.3|28840.1|28749.1|28849.8|28758.8|28833|28742|34
1653638760000|2022-05-27 08:06:00|28839.5|28748.5|28850.8|28759.8|28857.1|28766.1|28839.5|28748.5|37
1653638770000|2022-05-27 08:06:10|28852.2|28761.2|28877.9|28786.9|28881.2|28790.2|28852.2|28761.2|32
1653638780000|2022-05-27 08:06:20|28878.8|28787.8|28892.6|28801.6|28903.4|28812.4|28878.8|28787.8|38
1653638790000|2022-05-27 08:06:30|28891.7|28800.7|28912.8|28821.8|28914.8|28823.8|28891.7|28800.7|40
1653638800000|2022-05-27 08:06:40|28913.8|28822.8|28911.1|28820.1|28914.1|28823.1|28906.7|28815.7|37
1653638810000|2022-05-27 08:06:50|28908.4|28817.4|28908.7|28817.7|28914.9|28823.9|28906.7|28815.7|34
1653638820000|2022-05-27 08:07:00|28907.6|28816.6|28914.3|28823.3|28917.4|28826.4|28900.3|28809.3|35
1653638830000|2022-05-27 08:07:10|28909.1|28818.1|28917.8|28826.8|28918.6|28827.6|28909.1|28818.1|31
1653638840000|2022-05-27 08:07:20|28923.4|28832.4|28936.7|28845.7|28939.3|28848.3|28923.4|28832.4|34
1653638850000|2022-05-27 08:07:30|28938.2|28847.2|28939.3|28848.3|28943.5|28852.5|28930.1|28839.1|33
1653638860000|2022-05-27 08:07:40|28939.7|28848.7|28974.2|28883.2|28977.1|28886.1|28939.4|28848.4|38
1653638870000|2022-05-27 08:07:50|28975|28884|28981.3|28890.3|28983|28892|28974.9|28883.9|38
1653638880000|2022-05-27 08:08:00|28981.6|28890.6|28970.3|28879.3|28983.3|28892.3|28967|28876|34
1653638890000|2022-05-27 08:08:10|28971|28880|28964.1|28873.1|28972.7|28881.7|28960.1|28869.1|32
1653638900000|2022-05-27 08:08:20|28961.3|28870.3|28976.8|28885.8|28983.8|28892.8|28961.3|28870.3|30
1653638910000|2022-05-27 08:08:30|28976.6|28885.6|28968.4|28877.4|28979.8|28888.8|28968.4|28877.4|33
1653638920000|2022-05-27 08:08:40|28970.6|28879.6|28972.4|28881.4|28977.9|28886.9|28968.7|28877.7|34
1653638930000|2022-05-27 08:08:50|28972.8|28881.8|28971.7|28880.7|28978.5|28887.5|28969.2|28878.2|31
1653638940000|2022-05-27 08:09:00|28970.6|28879.6|28984|28893|28984.9|28893.9|28969.3|28878.3|30
1653638950000|2022-05-27 08:09:10|28978|28887|28990.9|28899.9|28990.9|28899.9|28978|28887|35
1653638960000|2022-05-27 08:09:20|28991.1|28900.1|28996.7|28905.7|29005.5|28914.5|28988.5|28897.5|35
1653638970000|2022-05-27 08:09:30|28997.4|28906.4|29055.7|28964.7|29055.7|28964.7|28997.4|28906.4|37
1653638980000|2022-05-27 08:09:40|29058.5|28967.5|29071.5|28980.5|29082.7|28991.7|29049.3|28958.3|38
1653638990000|2022-05-27 08:09:50|29068.6|28977.6|29043.9|28952.9|29068.6|28977.6|29043.9|28952.9|38
1653639000000|2022-05-27 08:10:00|29040.2|28949.2|29037.5|28946.5|29046.8|28955.8|29034.9|28943.9|39
1653639010000|2022-05-27 08:10:10|29039.5|28948.5|29038.6|28947.6|29041.6|28950.6|29038.3|28947.3|32
1653639020000|2022-05-27 08:10:20|29041.3|28950.3|29063.2|28972.2|29064.4|28973.4|29041.3|28950.3|40
1653639030000|2022-05-27 08:10:30|29064.6|28973.6|29060.4|28969.4|29064.6|28973.6|29058.2|28967.2|32
1653639040000|2022-05-27 08:10:40|29060.5|28969.5|29077.6|28986.6|29080.1|28989.1|29060.2|28969.2|33
1653639050000|2022-05-27 08:10:50|29077.7|28986.7|29091.6|29000.6|29096.8|29005.8|29077.7|28986.7|37
1653639060000|2022-05-27 08:11:00|29092.8|29001.8|29088.5|28997.5|29092.8|29001.8|29072.5|28981.5|34
1653639070000|2022-05-27 08:11:10|29087.8|28996.8|29094.6|29003.6|29101.6|29010.6|29086.6|28995.6|38
1653639080000|2022-05-27 08:11:20|29096.3|29005.3|29100|29009|29103.8|29012.8|29096.3|29005.3|31
1653639090000|2022-05-27 08:11:30|29101.2|29010.2|29080.1|28989.1|29101.2|29010.2|29077.6|28986.6|35
1653639100000|2022-05-27 08:11:40|29078.9|28987.9|29074.8|28983.8|29081.4|28990.4|29069|28978|34
1653639110000|2022-05-27 08:11:50|29075.4|28984.4|29088.6|28997.6|29088.6|28997.6|29073.6|28982.6|30
1653639120000|2022-05-27 08:12:00|29088.9|28997.9|29081.6|28990.6|29090.4|28999.4|29080.4|28989.4|26
1653639130000|2022-05-27 08:12:10|29081.2|28990.2|29081.7|28990.7|29082.8|28991.8|29078.1|28987.1|32
1653639140000|2022-05-27 08:12:20|29082.1|28991.1|29083|28992|29085.7|28994.7|29078.3|28987.3|30
1653639150000|2022-05-27 08:12:30|29083.1|28992.1|29083.4|28992.4|29086.1|28995.1|29078.8|28987.8|27
1653639160000|2022-05-27 08:12:40|29082.9|28991.9|29081.7|28990.7|29083.5|28992.5|29075.7|28984.7|28
1653639170000|2022-05-27 08:12:50|29079.4|28988.4|29080.4|28989.4|29085.6|28994.6|29075.4|28984.4|31
1653639180000|2022-05-27 08:13:00|29079|28988|29081|28990|29082.6|28991.6|29073.9|28982.9|33
1653639190000|2022-05-27 08:13:10|29082.7|28991.7|29087.6|28996.6|29087.6|28996.6|29078.1|28987.1|31
1653639200000|2022-05-27 08:13:20|29086.6|28995.6|29087.7|28996.7|29088.4|28997.4|29085.8|28994.8|35
1653639210000|2022-05-27 08:13:30|29087.9|28996.9|29082.7|28991.7|29087.9|28996.9|29081.2|28990.2|30
1653639220000|2022-05-27 08:13:40|29082.6|28991.6|29084.7|28993.7|29085.9|28994.9|29080.3|28989.3|29
1653639230000|2022-05-27 08:13:50|29084.2|28993.2|29120.8|29029.8|29121.1|29030.1|29083.9|28992.9|37
1653639240000|2022-05-27 08:14:00|29121.8|29030.8|29126.8|29035.8|29143.5|29052.5|29120|29029|38
1653639250000|2022-05-27 08:14:10|29136.7|29045.7|29118.7|29027.7|29141.5|29050.5|29116.5|29025.5|38
1653639260000|2022-05-27 08:14:20|29119.8|29028.8|29123.9|29032.9|29123.9|29032.9|29114.1|29023.1|36
1653639270000|2022-05-27 08:14:30|29123.7|29032.7|29114.4|29023.4|29128.8|29037.8|29113.8|29022.8|35
1653639280000|2022-05-27 08:14:40|29113.5|29022.5|29109.4|29018.4|29113.5|29022.5|29104.4|29013.4|32
1653639290000|2022-05-27 08:14:50|29107.3|29016.3|29103.4|29012.4|29111.6|29020.6|29099.7|29008.7|31
1653639300000|2022-05-27 08:15:00|29108.3|29017.3|29106.8|29015.8|29112.3|29021.3|29104.7|29013.7|26
1653639310000|2022-05-27 08:15:10|29106.9|29015.9|29113.9|29022.9|29116|29025|29104.9|29013.9|32
1653639320000|2022-05-27 08:15:20|29114|29023|29119.1|29028.1|29119.9|29028.9|29113.2|29022.2|31
1653639330000|2022-05-27 08:15:30|29119.2|29028.2|29113.1|29022.1|29119.2|29028.2|29098.1|29007.1|37
1653639340000|2022-05-27 08:15:40|29112.9|29021.9|29103.9|29012.9|29113.3|29022.3|29103.1|29012.1|33
1653639350000|2022-05-27 08:15:50|29104.7|29013.7|29090.7|28999.7|29104.7|29013.7|29088.9|28997.9|34
1653639360000|2022-05-27 08:16:00|29090.4|28999.4|29092.8|29001.8|29099.5|29008.5|29087.1|28996.1|37
1653639370000|2022-05-27 08:16:10|29094.1|29003.1|29093.8|29002.8|29095|29004|29093.4|29002.4|23
1653639380000|2022-05-27 08:16:20|29094.6|29003.6|29101.9|29010.9|29103.2|29012.2|29094.6|29003.6|32
1653639390000|2022-05-27 08:16:30|29101.8|29010.8|29101.7|29010.7|29103.2|29012.2|29099.1|29008.1|24
1653639400000|2022-05-27 08:16:40|29101.3|29010.3|29098.1|29007.1|29102.7|29011.7|29098.1|29007.1|24
1653639410000|2022-05-27 08:16:50|29098|29007|29097.2|29006.2|29107.1|29016.1|29094.6|29003.6|34
1653639420000|2022-05-27 08:17:00|29096.6|29005.6|29100.7|29009.7|29104.4|29013.4|29089.3|28998.3|38
1653639430000|2022-05-27 08:17:10|29101.6|29010.6|29117.6|29026.6|29124.7|29033.7|29100.6|29009.6|37
1653639440000|2022-05-27 08:17:20|29118.8|29027.8|29131.8|29040.8|29134.9|29043.9|29118.8|29027.8|31
1653639450000|2022-05-27 08:17:30|29129.4|29038.4|29123.3|29032.3|29132|29041|29122.5|29031.5|35
1653639460000|2022-05-27 08:17:40|29123.1|29032.1|29117.2|29026.2|29128.5|29037.5|29117.2|29026.2|36
1653639470000|2022-05-27 08:17:50|29116.8|29025.8|29117.2|29026.2|29117.6|29026.6|29111|29020|34
1653639480000|2022-05-27 08:18:00|29116.3|29025.3|29117.8|29026.8|29120.1|29029.1|29114.7|29023.7|37
1653639490000|2022-05-27 08:18:10|29118.4|29027.4|29122.7|29031.7|29122.9|29031.9|29117.3|29026.3|28
1653639500000|2022-05-27 08:18:20|29121.8|29030.8|29139.5|29048.5|29140.2|29049.2|29121.8|29030.8|27
1653639510000|2022-05-27 08:18:30|29139.8|29048.8|29134|29043|29140.8|29049.8|29131.5|29040.5|27
1653639520000|2022-05-27 08:18:40|29133.1|29042.1|29143|29052|29143|29052|29129.6|29038.6|22
1653639530000|2022-05-27 08:18:50|29143.6|29052.6|29143.7|29052.7|29144.5|29053.5|29132.6|29041.6|18
1653639540000|2022-05-27 08:19:00|29137.5|29046.5|29126.2|29035.2|29137.5|29046.5|29124.2|29033.2|34
1653639550000|2022-05-27 08:19:10|29124.6|29033.6|29116.4|29025.4|29125.4|29034.4|29115.9|29024.9|34
1653639560000|2022-05-27 08:19:20|29116.1|29025.1|29124.5|29033.5|29127.2|29036.2|29116.1|29025.1|27
1653639570000|2022-05-27 08:19:30|29124.4|29033.4|29116.2|29025.2|29125.6|29034.6|29115.8|29024.8|36
1653639580000|2022-05-27 08:19:40|29118.7|29027.7|29107.6|29016.6|29118.9|29027.9|29107.3|29016.3|30
1653639590000|2022-05-27 08:19:50|29110.1|29019.1|29104.8|29013.8|29113.5|29022.5|29104.5|29013.5|36
1653639600000|2022-05-27 08:20:00|29105.3|29014.3|29069.8|28978.8|29110.2|29019.2|29066|28975|35
1653639610000|2022-05-27 08:20:10|29070|28979|29061.2|28970.2|29073.1|28982.1|29060.2|28969.2|36
1653639620000|2022-05-27 08:20:20|29061.4|28970.4|29091.5|29000.5|29091.5|29000.5|29061.2|28970.2|38
1653639630000|2022-05-27 08:20:30|29092.5|29001.5|29107.3|29016.3|29118.1|29027.1|29090.9|28999.9|38
1653639640000|2022-05-27 08:20:40|29107|29016|29108.1|29017.1|29109.7|29018.7|29107|29016|32
1653639650000|2022-05-27 08:20:50|29107.6|29016.6|29112.7|29021.7|29133.2|29042.2|29106.5|29015.5|37
1653639660000|2022-05-27 08:21:00|29112.8|29021.8|29093.3|29002.3|29112.8|29021.8|29091.1|29000.1|37
1653639670000|2022-05-27 08:21:10|29093.4|29002.4|29090.9|28999.9|29095|29004|29089|28998|39
1653639680000|2022-05-27 08:21:20|29090.7|28999.7|29089|28998|29092.3|29001.3|29088.3|28997.3|32
1653639690000|2022-05-27 08:21:30|29092.1|29001.1|29094.6|29003.6|29094.9|29003.9|29092.1|29001.1|36
1653639700000|2022-05-27 08:21:40|29094.4|29003.4|29098.3|29007.3|29103.1|29012.1|29093.4|29002.4|33
1653639710000|2022-05-27 08:21:50|29098|29007|29104.9|29013.9|29104.9|29013.9|29092.1|29001.1|35
1653639720000|2022-05-27 08:22:00|29105.5|29014.5|29105|29014|29109.2|29018.2|29100.7|29009.7|35
1653639730000|2022-05-27 08:22:10|29105.7|29014.7|29096.3|29005.3|29107.6|29016.6|29096.3|29005.3|31
1653639740000|2022-05-27 08:22:20|29095.3|29004.3|29092.4|29001.4|29096.5|29005.5|29092.4|29001.4|30
1653639750000|2022-05-27 08:22:30|29092.2|29001.2|29068|28977|29094.3|29003.3|29068|28977|25
1653639760000|2022-05-27 08:22:40|29068.6|28977.6|29068.9|28977.9|29069.3|28978.3|29067.9|28976.9|28
1653639770000|2022-05-27 08:22:50|29068.2|28977.2|29068.3|28977.3|29070.3|28979.3|29068|28977|35
1653639780000|2022-05-27 08:23:00|29068.2|28977.2|29071.1|28980.1|29076.3|28985.3|29068.2|28977.2|23
1653639790000|2022-05-27 08:23:10|29070.2|28979.2|29059.8|28968.8|29071|28980|29059|28968|30
1653639800000|2022-05-27 08:23:20|29059.3|28968.3|29057.6|28966.6|29062.1|28971.1|29057.6|28966.6|31
1653639810000|2022-05-27 08:23:30|29059|28968|29060.4|28969.4|29060.9|28969.9|29058|28967|27
1653639820000|2022-05-27 08:23:40|29060.1|28969.1|29063.2|28972.2|29064.3|28973.3|29059.5|28968.5|35
1653639830000|2022-05-27 08:23:50|29063.4|28972.4|29062.4|28971.4|29064|28973|29061.8|28970.8|24
1653639840000|2022-05-27 08:24:00|29062.5|28971.5|29062.9|28971.9|29063.8|28972.8|29060.3|28969.3|26
1653639850000|2022-05-27 08:24:10|29063|28972|29063.9|28972.9|29069.4|28978.4|29063|28972|34
1653639860000|2022-05-27 08:24:20|29059.4|28968.4|29055|28964|29064.6|28973.6|29052.1|28961.1|34
1653639870000|2022-05-27 08:24:30|29051.6|28960.6|29041.8|28950.8|29051.6|28960.6|29038.2|28947.2|30
1653639880000|2022-05-27 08:24:40|29040.9|28949.9|29021.2|28930.2|29041.8|28950.8|29020.7|28929.7|35
1653639890000|2022-05-27 08:24:50|29021.9|28930.9|29034.2|28943.2|29036.5|28945.5|29019.2|28928.2|36
1653639900000|2022-05-27 08:25:00|29033.8|28942.8|29047|28956|29049.1|28958.1|29030.1|28939.1|35
1653639910000|2022-05-27 08:25:10|29046.9|28955.9|29062.9|28971.9|29066.3|28975.3|29044.5|28953.5|37
1653639920000|2022-05-27 08:25:20|29062|28971|29061.7|28970.7|29062.6|28971.6|29059.3|28968.3|31
1653639930000|2022-05-27 08:25:30|29061.8|28970.8|29046|28955|29063.1|28972.1|29046|28955|35
1653639940000|2022-05-27 08:25:40|29048.7|28957.7|29043.7|28952.7|29048.7|28957.7|29041.5|28950.5|38
1653639950000|2022-05-27 08:25:50|29043.8|28952.8|29045.9|28954.9|29047.7|28956.7|29042.8|28951.8|39
1653639960000|2022-05-27 08:26:00|29045.6|28954.6|29045.4|28954.4|29046.4|28955.4|29041.1|28950.1|34
1653639970000|2022-05-27 08:26:10|29045.2|28954.2|29045.4|28954.4|29045.4|28954.4|29041.8|28950.8|29
1653639980000|2022-05-27 08:26:20|29044.7|28953.7|29049.3|28958.3|29056.3|28965.3|29044.5|28953.5|34
1653639990000|2022-05-27 08:26:30|29047.6|28956.6|29054.3|28963.3|29059.1|28968.1|29047.6|28956.6|31
1653640000000|2022-05-27 08:26:40|29056.3|28965.3|29056.5|28965.5|29057.9|28966.9|29053.1|28962.1|25
1653640010000|2022-05-27 08:26:50|29057|28966|29062.5|28971.5|29062.9|28971.9|29053.8|28962.8|26
1653640020000|2022-05-27 08:27:00|29061.9|28970.9|29061.8|28970.8|29064.6|28973.6|29053.1|28962.1|26
1653640030000|2022-05-27 08:27:10|29061.9|28970.9|29060.9|28969.9|29061.9|28970.9|29054.7|28963.7|18
1653640040000|2022-05-27 08:27:20|29064|28973|29067.3|28976.3|29068.8|28977.8|29053.1|28962.1|26
1653640050000|2022-05-27 08:27:30|29067.8|28976.8|29052|28961|29068.2|28977.2|29052|28961|29
1653640060000|2022-05-27 08:27:40|29050.8|28959.8|29056.6|28965.6|29061|28970|29050.5|28959.5|37
1653640070000|2022-05-27 08:27:50|29056.9|28965.9|29062.3|28971.3|29064.3|28973.3|29053.5|28962.5|33
1653640080000|2022-05-27 08:28:00|29062.7|28971.7|29052.9|28961.9|29063.1|28972.1|29048.3|28957.3|31
1653640090000|2022-05-27 08:28:10|29052.4|28961.4|29049.6|28958.6|29053.2|28962.2|29049.2|28958.2|26
1653640100000|2022-05-27 08:28:20|29048.4|28957.4|29051.6|28960.6|29051.8|28960.8|29048.3|28957.3|24
1653640110000|2022-05-27 08:28:30|29051.7|28960.7|29048.6|28957.6|29051.8|28960.8|29047|28956|17
1653640120000|2022-05-27 08:28:40|29049|28958|29049.7|28958.7|29052.8|28961.8|29048.2|28957.2|27
1653640130000|2022-05-27 08:28:50|29052|28961|29050.5|28959.5|29052.9|28961.9|29045|28954|31
1653640140000|2022-05-27 08:29:00|29050.4|28959.4|29055.1|28964.1|29055.3|28964.3|29050.2|28959.2|32
1653640150000|2022-05-27 08:29:10|29055.4|28964.4|29052.9|28961.9|29055.4|28964.4|29050|28959|34
1653640160000|2022-05-27 08:29:20|29052.7|28961.7|29054.2|28963.2|29054.9|28963.9|29052.7|28961.7|21
1653640170000|2022-05-27 08:29:30|29054.1|28963.1|29054.1|28963.1|29054.5|28963.5|29054.1|28963.1|14
1653640180000|2022-05-27 08:29:40|29054.2|28963.2|29053.8|28962.8|29054.6|28963.6|29053.4|28962.4|19
1653640190000|2022-05-27 08:29:50|29052.8|28961.8|29053.4|28962.4|29056.2|28965.2|29051.8|28960.8|26
1653640200000|2022-05-27 08:30:00|29056.5|28965.5|29074.2|28983.2|29084.6|28993.6|29056.5|28965.5|34
1653640210000|2022-05-27 08:30:10|29073.8|28982.8|29071.5|28980.5|29082.2|28991.2|29071.5|28980.5|35
1653640220000|2022-05-27 08:30:20|29073.8|28982.8|29070.5|28979.5|29073.8|28982.8|29067.4|28976.4|32
1653640230000|2022-05-27 08:30:30|29071.2|28980.2|29059.2|28968.2|29071.8|28980.8|29055.9|28964.9|36
1653640240000|2022-05-27 08:30:40|29058.7|28967.7|29058.5|28967.5|29061.3|28970.3|29057.3|28966.3|34
1653640250000|2022-05-27 08:30:50|29058.6|28967.6|29054.2|28963.2|29059.3|28968.3|29049|28958|30
1653640260000|2022-05-27 08:31:00|29053.3|28962.3|29054.3|28963.3|29056.8|28965.8|29048.9|28957.9|24
1653640270000|2022-05-27 08:31:10|29052.3|28961.3|29033.3|28942.3|29056|28965|29028.7|28937.7|32
1653640280000|2022-05-27 08:31:20|29030.9|28939.9|29024.4|28933.4|29030.9|28939.9|29024|28933|31
1653640290000|2022-05-27 08:31:30|29025.5|28934.5|29018.6|28927.6|29025.5|28934.5|29012.6|28921.6|35
1653640300000|2022-05-27 08:31:40|29013.5|28922.5|29002.8|28911.8|29025.6|28934.6|29002.8|28911.8|33
1653640310000|2022-05-27 08:31:50|29002.9|28911.9|29013.5|28922.5|29015.6|28924.6|29002.9|28911.9|32
1653640320000|2022-05-27 08:32:00|29015|28924|29021.7|28930.7|29022.5|28931.5|29010.6|28919.6|34
1653640330000|2022-05-27 08:32:10|29020.8|28929.8|29028.3|28937.3|29028.3|28937.3|29017.9|28926.9|32
1653640340000|2022-05-27 08:32:20|29026.4|28935.4|29025.9|28934.9|29027.8|28936.8|29024.1|28933.1|29
1653640350000|2022-05-27 08:32:30|29025.8|28934.8|29030.1|28939.1|29033.7|28942.7|29023.9|28932.9|31
1653640360000|2022-05-27 08:32:40|29030.5|28939.5|29040.1|28949.1|29040.1|28949.1|29030.5|28939.5|29
1653640370000|2022-05-27 08:32:50|29038.7|28947.7|29061.7|28970.7|29061.7|28970.7|29038.7|28947.7|27
1653640380000|2022-05-27 08:33:00|29057.9|28966.9|29066.7|28975.7|29069.4|28978.4|29055.9|28964.9|35
1653640390000|2022-05-27 08:33:10|29067.8|28976.8|29067.8|28976.8|29068.8|28977.8|29065.9|28974.9|28
1653640400000|2022-05-27 08:33:20|29068.1|28977.1|29051.6|28960.6|29068.8|28977.8|29051.3|28960.3|33
1653640410000|2022-05-27 08:33:30|29051.7|28960.7|29050.6|28959.6|29055|28964|29049.3|28958.3|27
1653640420000|2022-05-27 08:33:40|29049.7|28958.7|29071.9|28980.9|29073.5|28982.5|29042.4|28951.4|34
1653640430000|2022-05-27 08:33:50|29079.2|28988.2|29089.2|28998.2|29101.3|29010.3|29075.5|28984.5|40
1653640440000|2022-05-27 08:34:00|29091.3|29000.3|29086.6|28995.6|29093.8|29002.8|29086.2|28995.2|32
1653640450000|2022-05-27 08:34:10|29087.1|28996.1|29105.6|29014.6|29110.2|29019.2|29086.1|28995.1|35
1653640460000|2022-05-27 08:34:20|29105.7|29014.7|29103.1|29012.1|29106.1|29015.1|29102.3|29011.3|26
1653640470000|2022-05-27 08:34:30|29103|29012|29093.3|29002.3|29105.4|29014.4|29090.8|28999.8|30
1653640480000|2022-05-27 08:34:40|29092.5|29001.5|29098.1|29007.1|29099|29008|29091.9|29000.9|26
1653640490000|2022-05-27 08:34:50|29096.4|29005.4|29097.5|29006.5|29098.6|29007.6|29095.2|29004.2|30
1653640500000|2022-05-27 08:35:00|29096.6|29005.6|29097.6|29006.6|29099.2|29008.2|29096.4|29005.4|34
1653640510000|2022-05-27 08:35:10|29097.7|29006.7|29095.7|29004.7|29099.7|29008.7|29095.7|29004.7|31
1653640520000|2022-05-27 08:35:20|29095.6|29004.6|29093.4|29002.4|29097.3|29006.3|29092.7|29001.7|31
1653640530000|2022-05-27 08:35:30|29093.6|29002.6|29100.8|29009.8|29100.8|29009.8|29093.5|29002.5|25
1653640540000|2022-05-27 08:35:40|29101.1|29010.1|29101.7|29010.7|29102.8|29011.8|29100.1|29009.1|13
1653640550000|2022-05-27 08:35:50|29103.8|29012.8|29102.7|29011.7|29103.8|29012.8|29100.9|29009.9|17
1653640560000|2022-05-27 08:36:00|29103.5|29012.5|29103|29012|29104.1|29013.1|29101.5|29010.5|26
1653640570000|2022-05-27 08:36:10|29103.5|29012.5|29109.7|29018.7|29109.7|29018.7|29103.3|29012.3|24
1653640580000|2022-05-27 08:36:20|29109.2|29018.2|29106.3|29015.3|29109.8|29018.8|29102|29011|27
1653640590000|2022-05-27 08:36:30|29105.9|29014.9|29102.7|29011.7|29105.9|29014.9|29101.3|29010.3|31
1653640600000|2022-05-27 08:36:40|29102.5|29011.5|29102.3|29011.3|29103.8|29012.8|29101.9|29010.9|28
1653640610000|2022-05-27 08:36:50|29102.2|29011.2|29100.1|29009.1|29105.2|29014.2|29100.1|29009.1|31
1653640620000|2022-05-27 08:37:00|29101.6|29010.6|29102|29011|29102.6|29011.6|29098.8|29007.8|27
1653640630000|2022-05-27 08:37:10|29101.7|29010.7|29097.4|29006.4|29103.2|29012.2|29096.4|29005.4|27
1653640640000|2022-05-27 08:37:20|29097.5|29006.5|29091.9|29000.9|29099|29008|29091.9|29000.9|17
1653640650000|2022-05-27 08:37:30|29093.6|29002.6|29094.8|29003.8|29094.8|29003.8|29091.9|29000.9|17
1653640660000|2022-05-27 08:37:40|29091.9|29000.9|29101|29010|29102.3|29011.3|29091.9|29000.9|25
1653640670000|2022-05-27 08:37:50|29100.6|29009.6|29104|29013|29104.9|29013.9|29100.6|29009.6|21
1653640680000|2022-05-27 08:38:00|29103.2|29012.2|29102|29011|29104.8|29013.8|29099.8|29008.8|20
1653640690000|2022-05-27 08:38:10|29102.5|29011.5|29100.4|29009.4|29104|29013|29099.1|29008.1|30
1653640700000|2022-05-27 08:38:20|29100.9|29009.9|29103.9|29012.9|29104.5|29013.5|29099.4|29008.4|29
1653640710000|2022-05-27 08:38:30|29103.7|29012.7|29103.3|29012.3|29105.5|29014.5|29102.4|29011.4|18
1653640720000|2022-05-27 08:38:40|29104.1|29013.1|29104|29013|29104.1|29013.1|29102.3|29011.3|17
1653640730000|2022-05-27 08:38:50|29103.3|29012.3|29097.6|29006.6|29104|29013|29095.1|29004.1|28
1653640740000|2022-05-27 08:39:00|29097.8|29006.8|29097.2|29006.2|29099.1|29008.1|29095|29004|23
1653640750000|2022-05-27 08:39:10|29096.4|29005.4|29089.2|28998.2|29097.7|29006.7|29088.8|28997.8|25
1653640760000|2022-05-27 08:39:20|29089.4|28998.4|29088.8|28997.8|29090.5|28999.5|29088.3|28997.3|23
1653640770000|2022-05-27 08:39:30|29088.7|28997.7|29094.2|29003.2|29094.6|29003.6|29088.5|28997.5|24
1653640780000|2022-05-27 08:39:40|29093.5|29002.5|29093.9|29002.9|29094.2|29003.2|29093.4|29002.4|17
1653640790000|2022-05-27 08:39:50|29094.1|29003.1|29095.3|29004.3|29097.1|29006.1|29094|29003|19
1653640800000|2022-05-27 08:40:00|29093.9|29002.9|29086|28995|29094|29003|29086|28995|24
1653640810000|2022-05-27 08:40:10|29087|28996|29085.2|28994.2|29087|28996|29084.9|28993.9|19
1653640820000|2022-05-27 08:40:20|29084.6|28993.6|29087.5|28996.5|29089.9|28998.9|29080.9|28989.9|17
1653640830000|2022-05-27 08:40:30|29086.7|28995.7|29091.7|29000.7|29093.8|29002.8|29086.7|28995.7|23
1653640840000|2022-05-27 08:40:40|29091.6|29000.6|29093.6|29002.6|29096.7|29005.7|29091.2|29000.2|27
1653640850000|2022-05-27 08:40:50|29094.2|29003.2|29091.9|29000.9|29095.4|29004.4|29091.2|29000.2|20
1653640860000|2022-05-27 08:41:00|29090.5|28999.5|29088.2|28997.2|29091.9|29000.9|29085.2|28994.2|29
1653640870000|2022-05-27 08:41:10|29084.6|28993.6|29067.4|28976.4|29084.6|28993.6|29063.2|28972.2|38
1653640880000|2022-05-27 08:41:20|29066.3|28975.3|29069.8|28978.8|29079.3|28988.3|29063.2|28972.2|32
1653640890000|2022-05-27 08:41:30|29071.9|28980.9|29082.2|28991.2|29082.8|28991.8|29069.8|28978.8|36
1653640900000|2022-05-27 08:41:40|29080.3|28989.3|29082|28991|29084.2|28993.2|29080.3|28989.3|28
1653640910000|2022-05-27 08:41:50|29083.7|28992.7|29080|28989|29087.4|28996.4|29080|28989|27
1653640920000|2022-05-27 08:42:00|29082|28991|29068.3|28977.3|29085.4|28994.4|29068.3|28977.3|23
1653640930000|2022-05-27 08:42:10|29072.7|28981.7|29056.3|28965.3|29072.7|28981.7|29055.4|28964.4|31
1653640940000|2022-05-27 08:42:20|29057.3|28966.3|29058.2|28967.2|29059.7|28968.7|29053.6|28962.6|29
1653640950000|2022-05-27 08:42:30|29057.5|28966.5|29058.2|28967.2|29059.6|28968.6|29053.6|28962.6|26
1653640960000|2022-05-27 08:42:40|29057.2|28966.2|29054.8|28963.8|29058.4|28967.4|29054.8|28963.8|22
1653640970000|2022-05-27 08:42:50|29051.4|28960.4|29045.6|28954.6|29054.5|28963.5|29045.6|28954.6|34
1653640980000|2022-05-27 08:43:00|29046.9|28955.9|29044.6|28953.6|29047.7|28956.7|29043.7|28952.7|32
1653640990000|2022-05-27 08:43:10|29046.9|28955.9|29063.7|28972.7|29064.6|28973.6|29046.9|28955.9|26
1653641000000|2022-05-27 08:43:20|29065.2|28974.2|29064.5|28973.5|29065.4|28974.4|29063.6|28972.6|16
1653641010000|2022-05-27 08:43:30|29063.9|28972.9|29069|28978|29069|28978|29059.8|28968.8|27
1653641020000|2022-05-27 08:43:40|29068.3|28977.3|29070.2|28979.2|29070.7|28979.7|29067.9|28976.9|25
1653641030000|2022-05-27 08:43:50|29070|28979|29067.6|28976.6|29070|28979|29065.3|28974.3|31
1653641040000|2022-05-27 08:44:00|29067.7|28976.7|29069.8|28978.8|29069.8|28978.8|29066.1|28975.1|17
1653641050000|2022-05-27 08:44:10|29067.7|28976.7|29068.7|28977.7|29072.6|28981.6|29067.5|28976.5|27
1653641060000|2022-05-27 08:44:20|29068.5|28977.5|29069.3|28978.3|29073.7|28982.7|29068.5|28977.5|17
1653641070000|2022-05-27 08:44:30|29070.5|28979.5|29072.9|28981.9|29074.5|28983.5|29070.3|28979.3|28
1653641080000|2022-05-27 08:44:40|29072|28981|29074.3|28983.3|29074.6|28983.6|29071.7|28980.7|25
1653641090000|2022-05-27 08:44:50|29074.5|28983.5|29076.8|28985.8|29077|28986|29074.3|28983.3|12
1653641100000|2022-05-27 08:45:00|29075.3|28984.3|29074.7|28983.7|29076.9|28985.9|29074.6|28983.6|22
1653641110000|2022-05-27 08:45:10|29075.1|28984.1|29072.7|28981.7|29075.3|28984.3|29071.8|28980.8|18
1653641120000|2022-05-27 08:45:20|29072.6|28981.6|29072.1|28981.1|29073.2|28982.2|29071.8|28980.8|13
1653641130000|2022-05-27 08:45:30|29072.4|28981.4|29072.6|28981.6|29072.7|28981.7|29071.9|28980.9|15
1653641140000|2022-05-27 08:45:40|29072.4|28981.4|29068|28977|29072.5|28981.5|29068|28977|14
1653641150000|2022-05-27 08:45:50|29068.1|28977.1|29069.8|28978.8|29069.8|28978.8|29067.5|28976.5|3
1653641160000|2022-05-27 08:46:00|29067.8|28976.8|29066.7|28975.7|29071.1|28980.1|29065.1|28974.1|16
1653641170000|2022-05-27 08:46:10|29067.6|28976.6|29069.5|28978.5|29072.6|28981.6|29067.6|28976.6|21
1653641180000|2022-05-27 08:46:20|29069.9|28978.9|29093.9|29002.9|29094.8|29003.8|29069.9|28978.9|27
1653641190000|2022-05-27 08:46:30|29092.5|29001.5|29093.6|29002.6|29094.3|29003.3|29091|29000|32
1653641200000|2022-05-27 08:46:40|29093.9|29002.9|29087.1|28996.1|29094.8|29003.8|29087.1|28996.1|25
1653641210000|2022-05-27 08:46:50|29086.9|28995.9|29085.9|28994.9|29094.4|29003.4|29085.9|28994.9|27
1653641220000|2022-05-27 08:47:00|29086.3|28995.3|29094.3|29003.3|29094.5|29003.5|29086.3|28995.3|13
1653641230000|2022-05-27 08:47:10|29091.5|29000.5|29093.4|29002.4|29096.5|29005.5|29091.5|29000.5|22
1653641240000|2022-05-27 08:47:20|29092.3|29001.3|29085.2|28994.2|29092.4|29001.4|29085.2|28994.2|30
1653641250000|2022-05-27 08:47:30|29084.3|28993.3|29085.5|28994.5|29088.3|28997.3|29081.5|28990.5|29
1653641260000|2022-05-27 08:47:40|29088.8|28997.8|29087.7|28996.7|29089.7|28998.7|29085.5|28994.5|32
1653641270000|2022-05-27 08:47:50|29087.3|28996.3|29092.9|29001.9|29095.1|29004.1|29087.3|28996.3|27
1653641280000|2022-05-27 08:48:00|29093|29002|29086.5|28995.5|29094.1|29003.1|29085.6|28994.6|29
1653641290000|2022-05-27 08:48:10|29086|28995|29087.2|28996.2|29088.1|28997.1|29086|28995|27
1653641300000|2022-05-27 08:48:20|29087.3|28996.3|29088.2|28997.2|29088.4|28997.4|29085.6|28994.6|25
1653641310000|2022-05-27 08:48:30|29087.5|28996.5|29087.9|28996.9|29087.9|28996.9|29086.8|28995.8|25
1653641320000|2022-05-27 08:48:40|29088.3|28997.3|29089.3|28998.3|29089.4|28998.4|29087.1|28996.1|21
1653641330000|2022-05-27 08:48:50|29089.2|28998.2|29089.8|28998.8|29090.2|28999.2|29088.9|28997.9|16
1653641340000|2022-05-27 08:49:00|29089.3|28998.3|29087.4|28996.4|29090.3|28999.3|29087|28996|24
1653641350000|2022-05-27 08:49:10|29086.9|28995.9|29087.4|28996.4|29088.7|28997.7|29086.9|28995.9|18
1653641360000|2022-05-27 08:49:20|29087.5|28996.5|29086.5|28995.5|29088.5|28997.5|29086.5|28995.5|12
1653641370000|2022-05-27 08:49:30|29086.3|28995.3|29067.7|28976.7|29086.3|28995.3|29067.7|28976.7|23
1653641380000|2022-05-27 08:49:40|29068.2|28977.2|29067.9|28976.9|29069.3|28978.3|29066.2|28975.2|20
1653641390000|2022-05-27 08:49:50|29069.3|28978.3|29069.3|28978.3|29069.3|28978.3|29058.4|28967.4|22
1653641400000|2022-05-27 08:50:00|29063.8|28972.8|29066.5|28975.5|29069.3|28978.3|29058.4|28967.4|30
1653641410000|2022-05-27 08:50:10|29063.4|28972.4|29067|28976|29069.3|28978.3|29061.7|28970.7|26
1653641420000|2022-05-27 08:50:20|29068.8|28977.8|29079.4|28988.4|29082.4|28991.4|29068.8|28977.8|38
1653641430000|2022-05-27 08:50:30|29079.7|28988.7|29072.1|28981.1|29081.3|28990.3|29072.1|28981.1|33
1653641440000|2022-05-27 08:50:40|29073.9|28982.9|29044.6|28953.6|29074.7|28983.7|29042.2|28951.2|25
1653641450000|2022-05-27 08:50:50|29044.3|28953.3|29041.2|28950.2|29044.3|28953.3|29041.2|28950.2|15
1653641460000|2022-05-27 08:51:00|29042.4|28951.4|29037.3|28946.3|29043.4|28952.4|29037.1|28946.1|23
1653641470000|2022-05-27 08:51:10|29036.8|28945.8|29034.5|28943.5|29037.2|28946.2|29033.3|28942.3|19
1653641480000|2022-05-27 08:51:20|29034.1|28943.1|29029.8|28938.8|29036.4|28945.4|29029.8|28938.8|18
1653641490000|2022-05-27 08:51:30|29026.7|28935.7|29025.5|28934.5|29027.1|28936.1|29024.9|28933.9|16
1653641500000|2022-05-27 08:51:40|29006.6|28915.6|29002.7|28911.7|29014.7|28923.7|29001|28910|30
1653641510000|2022-05-27 08:51:50|29004.1|28913.1|29013.5|28922.5|29013.9|28922.9|29002.1|28911.1|37
1653641520000|2022-05-27 08:52:00|29014.8|28923.8|29011.5|28920.5|29023.1|28932.1|29010.3|28919.3|34
1653641530000|2022-05-27 08:52:10|29012.5|28921.5|29005.5|28914.5|29012.6|28921.6|28997.8|28906.8|39
1653641540000|2022-05-27 08:52:20|29007.1|28916.1|29003.7|28912.7|29010|28919|29002.6|28911.6|35
1653641550000|2022-05-27 08:52:30|29001.5|28910.5|29000.8|28909.8|29003.7|28912.7|28998|28907|30
1653641560000|2022-05-27 08:52:40|28999.8|28908.8|29000.4|28909.4|29002.9|28911.9|28999.7|28908.7|32
1653641570000|2022-05-27 08:52:50|29000.8|28909.8|28998.1|28907.1|29001.2|28910.2|28997.9|28906.9|22
1653641580000|2022-05-27 08:53:00|28999|28908|28997.6|28906.6|28999.4|28908.4|28996.1|28905.1|22
1653641590000|2022-05-27 08:53:10|28996.6|28905.6|28984|28893|28998.5|28907.5|28981.2|28890.2|35
1653641600000|2022-05-27 08:53:20|28981.2|28890.2|28982.5|28891.5|28988.2|28897.2|28980.3|28889.3|33
1653641610000|2022-05-27 08:53:30|28982.4|28891.4|28972|28881|28982.4|28891.4|28966.2|28875.2|31
1653641620000|2022-05-27 08:53:40|28973.1|28882.1|28973.8|28882.8|28976.6|28885.6|28967.2|28876.2|33
1653641630000|2022-05-27 08:53:50|28973.5|28882.5|28981.1|28890.1|28985.1|28894.1|28972.9|28881.9|34
1653641640000|2022-05-27 08:54:00|28978|28887|28986.6|28895.6|28997|28906|28978|28887|35
1653641650000|2022-05-27 08:54:10|28985.2|28894.2|28987.6|28896.6|28992.5|28901.5|28984.2|28893.2|38
1653641660000|2022-05-27 08:54:20|28988.9|28897.9|28988.1|28897.1|28989.9|28898.9|28984.5|28893.5|34
1653641670000|2022-05-27 08:54:30|28987.4|28896.4|28990.9|28899.9|28991|28900|28985.4|28894.4|34
1653641680000|2022-05-27 08:54:40|28990.4|28899.4|28990.6|28899.6|28991.4|28900.4|28988.9|28897.9|32
1653641690000|2022-05-27 08:54:50|28990.5|28899.5|28976|28885|28990.5|28899.5|28976|28885|27
1653641700000|2022-05-27 08:55:00|28977.8|28886.8|28984.2|28893.2|28985|28894|28976|28885|27
1653641710000|2022-05-27 08:55:10|28984.8|28893.8|28992.6|28901.6|28992.8|28901.8|28984.8|28893.8|35
1653641720000|2022-05-27 08:55:20|28992.3|28901.3|28989.3|28898.3|28992.8|28901.8|28987|28896|33
1653641730000|2022-05-27 08:55:30|28989.5|28898.5|28989.8|28898.8|28990.7|28899.7|28988.3|28897.3|28
1653641740000|2022-05-27 08:55:40|28990.3|28899.3|28988.2|28897.2|28990.5|28899.5|28988.2|28897.2|16
1653641750000|2022-05-27 08:55:50|28988.3|28897.3|28989.3|28898.3|28991.1|28900.1|28988.2|28897.2|19
1653641760000|2022-05-27 08:56:00|28988.9|28897.9|28979.3|28888.3|28990.4|28899.4|28975.3|28884.3|24
1653641770000|2022-05-27 08:56:10|28975.6|28884.6|28976.2|28885.2|28979.3|28888.3|28971.6|28880.6|27
1653641780000|2022-05-27 08:56:20|28981|28890|29020.3|28929.3|29029.6|28938.6|28981|28890|38
1653641790000|2022-05-27 08:56:30|29019.8|28928.8|29000.7|28909.7|29019.8|28928.8|29000.7|28909.7|34
1653641800000|2022-05-27 08:56:40|28999.9|28908.9|29001.8|28910.8|29003.7|28912.7|28999.1|28908.1|31
1653641810000|2022-05-27 08:56:50|29001.9|28910.9|29000.1|28909.1|29002|28911|28999.1|28908.1|27
1653641820000|2022-05-27 08:57:00|28999.4|28908.4|29000.7|28909.7|29000.8|28909.8|28997.8|28906.8|35
1653641830000|2022-05-27 08:57:10|29000|28909|29006.8|28915.8|29008.1|28917.1|28998.9|28907.9|30
1653641840000|2022-05-27 08:57:20|29008|28917|29005.8|28914.8|29009.6|28918.6|29004.3|28913.3|26
1653641850000|2022-05-27 08:57:30|29010.8|28919.8|29000.9|28909.9|29010.8|28919.8|29000.7|28909.7|32
1653641860000|2022-05-27 08:57:40|29002.3|28911.3|28981.7|28890.7|29003|28912|28981.7|28890.7|30
1653641870000|2022-05-27 08:57:50|28981.4|28890.4|28974.4|28883.4|28981.4|28890.4|28968.5|28877.5|33
1653641880000|2022-05-27 08:58:00|28976.1|28885.1|28978.5|28887.5|28980.1|28889.1|28972.7|28881.7|35
1653641890000|2022-05-27 08:58:10|28978.8|28887.8|28978.7|28887.7|28981.3|28890.3|28977.4|28886.4|34
1653641900000|2022-05-27 08:58:20|28978.5|28887.5|28980.2|28889.2|28981|28890|28978.4|28887.4|32
1653641910000|2022-05-27 08:58:30|28980.3|28889.3|28978.8|28887.8|28981.1|28890.1|28976.4|28885.4|34
1653641920000|2022-05-27 08:58:40|28979.4|28888.4|28984|28893|28984.4|28893.4|28978.1|28887.1|34
1653641930000|2022-05-27 08:58:50|28984.1|28893.1|28983.6|28892.6|28988.8|28897.8|28983.1|28892.1|24
1653641940000|2022-05-27 08:59:00|28983|28892|28978.1|28887.1|28986.3|28895.3|28977.7|28886.7|26
1653641950000|2022-05-27 08:59:10|28978|28887|28979.4|28888.4|28984|28893|28977.5|28886.5|26
1653641960000|2022-05-27 08:59:20|28979.2|28888.2|28979.5|28888.5|28983.3|28892.3|28979.1|28888.1|25
1653641970000|2022-05-27 08:59:30|28979.6|28888.6|28987.7|28896.7|28987.7|28896.7|28979.6|28888.6|17
1653641980000|2022-05-27 08:59:40|28985.7|28894.7|28959.1|28868.1|28987.8|28896.8|28959.1|28868.1|39
1653641990000|2022-05-27 08:59:50|28956.9|28865.9|28954.6|28863.6|28958.8|28867.8|28946.6|28855.6|37
1653642000000|2022-05-27 09:00:00|28952.9|28861.9|28964.9|28873.9|28966.4|28875.4|28951.3|28860.3|35
1653642010000|2022-05-27 09:00:10|28965.6|28874.6|28965.5|28874.5|28967.6|28876.6|28963.2|28872.2|37
1653642020000|2022-05-27 09:00:20|28965.6|28874.6|28956.3|28865.3|28965.6|28874.6|28955.7|28864.7|33
1653642030000|2022-05-27 09:00:30|28958.8|28867.8|28959.7|28868.7|28960.6|28869.6|28953.7|28862.7|26
1653642040000|2022-05-27 09:00:40|28959.6|28868.6|28968.8|28877.8|28968.8|28877.8|28956.3|28865.3|28
1653642050000|2022-05-27 09:00:50|28974|28883|28971.8|28880.8|28975.5|28884.5|28970.1|28879.1|30
1653642060000|2022-05-27 09:01:00|28971.7|28880.7|28963.1|28872.1|28972.9|28881.9|28962.3|28871.3|33
1653642070000|2022-05-27 09:01:10|28962.9|28871.9|28964.9|28873.9|28967.6|28876.6|28959.7|28868.7|29
1653642080000|2022-05-27 09:01:20|28964.4|28873.4|28964.3|28873.3|28966.4|28875.4|28958.8|28867.8|34
1653642090000|2022-05-27 09:01:30|28963.9|28872.9|28964.5|28873.5|28967.6|28876.6|28954.4|28863.4|36
1653642100000|2022-05-27 09:01:40|28962.1|28871.1|28946.4|28855.4|28966.2|28875.2|28946.4|28855.4|35
1653642110000|2022-05-27 09:01:50|28958.5|28867.5|28942.6|28851.6|28967.6|28876.6|28940.2|28849.2|35
1653642120000|2022-05-27 09:02:00|28942.3|28851.3|28948.5|28857.5|28948.8|28857.8|28936.5|28845.5|33
1653642130000|2022-05-27 09:02:10|28947.7|28856.7|28960.2|28869.2|28963.1|28872.1|28947.7|28856.7|35
1653642140000|2022-05-27 09:02:20|28961.2|28870.2|28954.7|28863.7|28964.2|28873.2|28953.5|28862.5|38
1653642150000|2022-05-27 09:02:30|28954.3|28863.3|28950.3|28859.3|28956.1|28865.1|28946.8|28855.8|31
1653642160000|2022-05-27 09:02:40|28946.9|28855.9|28948.5|28857.5|28952.3|28861.3|28946.8|28855.8|31
1653642170000|2022-05-27 09:02:50|28949.8|28858.8|28955|28864|28955|28864|28945.5|28854.5|29
1653642180000|2022-05-27 09:03:00|28953.5|28862.5|28939.7|28848.7|28956.2|28865.2|28939.7|28848.7|35
1653642190000|2022-05-27 09:03:10|28940.2|28849.2|28943.2|28852.2|28943.2|28852.2|28937|28846|21
1653642200000|2022-05-27 09:03:20|28939.3|28848.3|28939|28848|28943.2|28852.2|28934.4|28843.4|25
1653642210000|2022-05-27 09:03:30|28939.3|28848.3|28937.8|28846.8|28940.9|28849.9|28934.4|28843.4|33
1653642220000|2022-05-27 09:03:40|28937.5|28846.5|28940.5|28849.5|28940.8|28849.8|28936.4|28845.4|20
1653642230000|2022-05-27 09:03:50|28940.7|28849.7|28938.1|28847.1|28941.2|28850.2|28934.4|28843.4|33
1653642240000|2022-05-27 09:04:00|28934.6|28843.6|28936.5|28845.5|28937.9|28846.9|28934.4|28843.4|23
1653642250000|2022-05-27 09:04:10|28934|28843|28934.4|28843.4|28937|28846|28930.9|28839.9|15
1653642260000|2022-05-27 09:04:20|28932.8|28841.8|28930.4|28839.4|28932.8|28841.8|28926.6|28835.6|12
1653642270000|2022-05-27 09:04:30|28927.6|28836.6|28929.6|28838.6|28929.6|28838.6|28926.6|28835.6|17
1653642280000|2022-05-27 09:04:40|28928.8|28837.8|28926.6|28835.6|28928.8|28837.8|28922.1|28831.1|20
1653642290000|2022-05-27 09:04:50|28925.8|28834.8|28930.7|28839.7|28932|28841|28921.3|28830.3|25
1653642300000|2022-05-27 09:05:00|28931.1|28840.1|28916|28825|28931.6|28840.6|28912.5|28821.5|33
1653642310000|2022-05-27 09:05:10|28914.6|28823.6|28913.5|28822.5|28917.1|28826.1|28913.4|28822.4|30
1653642320000|2022-05-27 09:05:20|28913.4|28822.4|28916|28825|28916|28825|28911.3|28820.3|25
1653642330000|2022-05-27 09:05:30|28913.5|28822.5|28909.5|28818.5|28916|28825|28909.5|28818.5|30
1653642340000|2022-05-27 09:05:40|28910.8|28819.8|28911.3|28820.3|28911.3|28820.3|28904.6|28813.6|22
1653642350000|2022-05-27 09:05:50|28908|28817|28911|28820|28911.4|28820.4|28904.6|28813.6|31
1653642360000|2022-05-27 09:06:00|28909.1|28818.1|28914.1|28823.1|28916.7|28825.7|28908.3|28817.3|33
1653642370000|2022-05-27 09:06:10|28913.6|28822.6|28915.4|28824.4|28916.7|28825.7|28910.4|28819.4|26
1653642380000|2022-05-27 09:06:20|28911.5|28820.5|28911.3|28820.3|28916.7|28825.7|28909.3|28818.3|17
1653642390000|2022-05-27 09:06:30|28910.2|28819.2|28911.5|28820.5|28911.5|28820.5|28909.3|28818.3|28
1653642400000|2022-05-27 09:06:40|28910.5|28819.5|28912.9|28821.9|28912.9|28821.9|28908.1|28817.1|33
1653642410000|2022-05-27 09:06:50|28912.8|28821.8|28912.8|28821.8|28915.5|28824.5|28908.5|28817.5|29
1653642420000|2022-05-27 09:07:00|28911.4|28820.4|28930.2|28839.2|28933.1|28842.1|28911.4|28820.4|32
1653642430000|2022-05-27 09:07:10|28932.2|28841.2|28936.9|28845.9|28940.2|28849.2|28931.5|28840.5|33
1653642440000|2022-05-27 09:07:20|28938.4|28847.4|28944.8|28853.8|28950.4|28859.4|28938.4|28847.4|32
1653642450000|2022-05-27 09:07:30|28944.4|28853.4|28937.5|28846.5|28948|28857|28937.5|28846.5|34
1653642460000|2022-05-27 09:07:40|28937.9|28846.9|28941.1|28850.1|28941.1|28850.1|28937.3|28846.3|31
1653642470000|2022-05-27 09:07:50|28941.9|28850.9|28944.6|28853.6|28947.2|28856.2|28941.1|28850.1|28
1653642480000|2022-05-27 09:08:00|28944.9|28853.9|28937.9|28846.9|28951.2|28860.2|28936.9|28845.9|26
1653642490000|2022-05-27 09:08:10|28938|28847|28937.8|28846.8|28938|28847|28935.1|28844.1|28
1653642500000|2022-05-27 09:08:20|28936.5|28845.5|28931.9|28840.9|28938.9|28847.9|28931.9|28840.9|23
1653642510000|2022-05-27 09:08:30|28932.1|28841.1|28909.4|28818.4|28932.1|28841.1|28908.9|28817.9|23
1653642520000|2022-05-27 09:08:40|28909.5|28818.5|28909.5|28818.5|28922.9|28831.9|28909.5|28818.5|30
1653642530000|2022-05-27 09:08:50|28909.8|28818.8|28911.7|28820.7|28918.5|28827.5|28909.8|28818.8|30
1653642540000|2022-05-27 09:09:00|28911.3|28820.3|28918|28827|28918|28827|28909.2|28818.2|28
1653642550000|2022-05-27 09:09:10|28919.2|28828.2|28932.1|28841.1|28932.5|28841.5|28919.2|28828.2|37
1653642560000|2022-05-27 09:09:20|28932.3|28841.3|28930|28839|28939.6|28848.6|28930|28839|35
1653642570000|2022-05-27 09:09:30|28930.9|28839.9|28935.5|28844.5|28935.9|28844.9|28929.5|28838.5|33
1653642580000|2022-05-27 09:09:40|28935.4|28844.4|28926.7|28835.7|28936.2|28845.2|28924|28833|35
1653642590000|2022-05-27 09:09:50|28927.6|28836.6|28932.6|28841.6|28934.4|28843.4|28925|28834|30
1653642600000|2022-05-27 09:10:00|28932.9|28841.9|28950.5|28859.5|28950.5|28859.5|28929.9|28838.9|28
1653642610000|2022-05-27 09:10:10|28950.2|28859.2|28945.5|28854.5|28951.6|28860.6|28943.2|28852.2|29
1653642620000|2022-05-27 09:10:20|28945.6|28854.6|28937.2|28846.2|28950|28859|28937.2|28846.2|35
1653642630000|2022-05-27 09:10:30|28940|28849|28937.8|28846.8|28940|28849|28936|28845|28
1653642640000|2022-05-27 09:10:40|28935.9|28844.9|28923.2|28832.2|28938.1|28847.1|28922.2|28831.2|28
1653642650000|2022-05-27 09:10:50|28919.4|28828.4|28917.1|28826.1|28923.2|28832.2|28917.1|28826.1|17
1653642660000|2022-05-27 09:11:00|28920.9|28829.9|28921.3|28830.3|28923.2|28832.2|28917.1|28826.1|20
1653642670000|2022-05-27 09:11:10|28921.8|28830.8|28920.9|28829.9|28921.8|28830.8|28920.9|28829.9|9
1653642680000|2022-05-27 09:11:20|28920.7|28829.7|28920.5|28829.5|28920.7|28829.7|28919.8|28828.8|20
1653642690000|2022-05-27 09:11:30|28922|28831|28920|28829|28922.7|28831.7|28917.9|28826.9|18
1653642700000|2022-05-27 09:11:40|28919.2|28828.2|28920|28829|28922.1|28831.1|28919.2|28828.2|17
1653642710000|2022-05-27 09:11:50|28920.1|28829.1|28917.2|28826.2|28920.2|28829.2|28917.2|28826.2|21
1653642720000|2022-05-27 09:12:00|28917.3|28826.3|28929|28838|28929.1|28838.1|28917.3|28826.3|28
1653642730000|2022-05-27 09:12:10|28929.4|28838.4|28934.3|28843.3|28934.7|28843.7|28927.5|28836.5|29
1653642740000|2022-05-27 09:12:20|28933.7|28842.7|28935.7|28844.7|28936.7|28845.7|28933.3|28842.3|31
1653642750000|2022-05-27 09:12:30|28936.1|28845.1|28935.5|28844.5|28938|28847|28933.8|28842.8|28
1653642760000|2022-05-27 09:12:40|28935.3|28844.3|28927.5|28836.5|28935.3|28844.3|28926.9|28835.9|31
1653642770000|2022-05-27 09:12:50|28927.8|28836.8|28929.9|28838.9|28930.4|28839.4|28927.8|28836.8|19
1653642780000|2022-05-27 09:13:00|28929.7|28838.7|28924.5|28833.5|28930.7|28839.7|28923.1|28832.1|23
1653642790000|2022-05-27 09:13:10|28927.9|28836.9|28928.1|28837.1|28928.8|28837.8|28923.5|28832.5|28
1653642800000|2022-05-27 09:13:20|28928.7|28837.7|28928|28837|28929|28838|28924|28833|29
1653642810000|2022-05-27 09:13:30|28928.5|28837.5|28932.1|28841.1|28932.1|28841.1|28927.1|28836.1|30
1653642820000|2022-05-27 09:13:40|28932|28841|28934.6|28843.6|28935.3|28844.3|28929.2|28838.2|27
1653642830000|2022-05-27 09:13:50|28933.7|28842.7|28932.6|28841.6|28935.1|28844.1|28931.6|28840.6|20
1653642840000|2022-05-27 09:14:00|28932.7|28841.7|28935.1|28844.1|28935.5|28844.5|28932.6|28841.6|31
1653642850000|2022-05-27 09:14:10|28935.3|28844.3|28947|28856|28951.3|28860.3|28935.3|28844.3|37
1653642860000|2022-05-27 09:14:20|28947.1|28856.1|28939.3|28848.3|28951.2|28860.2|28936.5|28845.5|32
1653642870000|2022-05-27 09:14:30|28937.3|28846.3|28939.7|28848.7|28940.5|28849.5|28936.6|28845.6|29
1653642880000|2022-05-27 09:14:40|28939.1|28848.1|28936.5|28845.5|28939.9|28848.9|28936.4|28845.4|22
1653642890000|2022-05-27 09:14:50|28938|28847|28934.5|28843.5|28938.1|28847.1|28934.2|28843.2|25
1653642900000|2022-05-27 09:15:00|28939.2|28848.2|28919.9|28828.9|28940.2|28849.2|28917.8|28826.8|35
1653642910000|2022-05-27 09:15:10|28927.1|28836.1|28931.7|28840.7|28937.9|28846.9|28926.3|28835.3|36
1653642920000|2022-05-27 09:15:20|28934.1|28843.1|28921.1|28830.1|28936.8|28845.8|28921.1|28830.1|29
1653642930000|2022-05-27 09:15:30|28919.5|28828.5|28919.8|28828.8|28922.8|28831.8|28918|28827|33
1653642940000|2022-05-27 09:15:40|28919.5|28828.5|28923.3|28832.3|28926.7|28835.7|28917.7|28826.7|27
1653642950000|2022-05-27 09:15:50|28924.1|28833.1|28921.8|28830.8|28924.1|28833.1|28918.3|28827.3|25
1653642960000|2022-05-27 09:16:00|28919|28828|28922.4|28831.4|28925.2|28834.2|28919|28828|26
1653642970000|2022-05-27 09:16:10|28922.3|28831.3|28930.7|28839.7|28932.1|28841.1|28917.1|28826.1|34
1653642980000|2022-05-27 09:16:20|28929.6|28838.6|28936.9|28845.9|28937.2|28846.2|28925.4|28834.4|32
1653642990000|2022-05-27 09:16:30|28935|28844|28944.8|28853.8|28946.2|28855.2|28935|28844|31
1653643000000|2022-05-27 09:16:40|28944.7|28853.7|28942.8|28851.8|28946.3|28855.3|28941.5|28850.5|22
1653643010000|2022-05-27 09:16:50|28942.7|28851.7|28941.8|28850.8|28944.3|28853.3|28941.7|28850.7|13
1653643020000|2022-05-27 09:17:00|28941.9|28850.9|28943.8|28852.8|28944.1|28853.1|28940.8|28849.8|18
1653643030000|2022-05-27 09:17:10|28943|28852|28939.8|28848.8|28943.7|28852.7|28939.2|28848.2|20
1653643040000|2022-05-27 09:17:20|28939.1|28848.1|28957.4|28866.4|28960.4|28869.4|28939.1|28848.1|34
1653643050000|2022-05-27 09:17:30|28953.1|28862.1|28952.4|28861.4|28958.4|28867.4|28950.3|28859.3|32
1653643060000|2022-05-27 09:17:40|28953.8|28862.8|28953.9|28862.9|28954.6|28863.6|28950.5|28859.5|25
1653643070000|2022-05-27 09:17:50|28953.8|28862.8|28959.1|28868.1|28959.4|28868.4|28953.8|28862.8|20
1653643080000|2022-05-27 09:18:00|28956.4|28865.4|28957.2|28866.2|28959.4|28868.4|28956.4|28865.4|18
1653643090000|2022-05-27 09:18:10|28957.4|28866.4|28957.7|28866.7|28960.4|28869.4|28956.6|28865.6|23
1653643100000|2022-05-27 09:18:20|28959.1|28868.1|28982.7|28891.7|28986.3|28895.3|28959.1|28868.1|32
1653643110000|2022-05-27 09:18:30|28983|28892|28978.6|28887.6|28983|28892|28975.1|28884.1|32
1653643120000|2022-05-27 09:18:40|28979.1|28888.1|28968.6|28877.6|28989.1|28898.1|28968.6|28877.6|34
1653643130000|2022-05-27 09:18:50|28968.3|28877.3|28980.1|28889.1|28980.7|28889.7|28968.1|28877.1|31
1653643140000|2022-05-27 09:19:00|28979.9|28888.9|28973.1|28882.1|28982.3|28891.3|28973|28882|34
1653643150000|2022-05-27 09:19:10|28972.7|28881.7|28971.5|28880.5|28974.8|28883.8|28969.5|28878.5|27
1653643160000|2022-05-27 09:19:20|28970.3|28879.3|28966.7|28875.7|28973.6|28882.6|28966.7|28875.7|25
1653643170000|2022-05-27 09:19:30|28967.1|28876.1|28980.8|28889.8|28986.1|28895.1|28965.3|28874.3|34
1653643180000|2022-05-27 09:19:40|28982.1|28891.1|28985.6|28894.6|28985.6|28894.6|28979|28888|30
1653643190000|2022-05-27 09:19:50|28983.5|28892.5|28991.7|28900.7|28996.8|28905.8|28983.5|28892.5|33
1653643200000|2022-05-27 09:20:00|28991.8|28900.8|28996.6|28905.6|28998.8|28907.8|28983.8|28892.8|36
1653643210000|2022-05-27 09:20:10|28995.7|28904.7|28989|28898|29008.5|28917.5|28988.7|28897.7|33
1653643220000|2022-05-27 09:20:20|28988|28897|28973.4|28882.4|28988|28897|28971.5|28880.5|36
1653643230000|2022-05-27 09:20:30|28973|28882|28973.9|28882.9|28977.1|28886.1|28970.6|28879.6|26
1653643240000|2022-05-27 09:20:40|28974|28883|28973.7|28882.7|28978.1|28887.1|28970.6|28879.6|26
1653643250000|2022-05-27 09:20:50|28974.1|28883.1|28973.6|28882.6|28976.1|28885.1|28970.6|28879.6|17
1653643260000|2022-05-27 09:21:00|28972.6|28881.6|28962.9|28871.9|28972.6|28881.6|28961.5|28870.5|25
1653643270000|2022-05-27 09:21:10|28964.4|28873.4|28951.6|28860.6|28965.3|28874.3|28951.6|28860.6|25
1653643280000|2022-05-27 09:21:20|28951.3|28860.3|28951|28860|28952.4|28861.4|28944|28853|31
1653643290000|2022-05-27 09:21:30|28950.3|28859.3|28947|28856|28953.2|28862.2|28943.8|28852.8|28
1653643300000|2022-05-27 09:21:40|28947.6|28856.6|28948.5|28857.5|28950.2|28859.2|28944.7|28853.7|34
1653643310000|2022-05-27 09:21:50|28950|28859|28950|28859|28950.3|28859.3|28947.9|28856.9|26
1653643320000|2022-05-27 09:22:00|28950.4|28859.4|28970.7|28879.7|28971.5|28880.5|28950.2|28859.2|31
1653643330000|2022-05-27 09:22:10|28970.5|28879.5|28965.6|28874.6|28972.6|28881.6|28965.5|28874.5|32
1653643340000|2022-05-27 09:22:20|28966.1|28875.1|28974.5|28883.5|28975.1|28884.1|28966.1|28875.1|38
1653643350000|2022-05-27 09:22:30|28973.9|28882.9|28980.7|28889.7|28983.7|28892.7|28973.1|28882.1|30
1653643360000|2022-05-27 09:22:40|28979.9|28888.9|28996.9|28905.9|29001.5|28910.5|28979.9|28888.9|32
1653643370000|2022-05-27 09:22:50|28997.1|28906.1|29014.5|28923.5|29014.5|28923.5|28997|28906|23
1653643380000|2022-05-27 09:23:00|29011.8|28920.8|28997.5|28906.5|29014.5|28923.5|28996.7|28905.7|24
1653643390000|2022-05-27 09:23:10|28996.6|28905.6|29010.8|28919.8|29023.3|28932.3|28996.6|28905.6|35
1653643400000|2022-05-27 09:23:20|29014.8|28923.8|29040.8|28949.8|29041|28950|29006.9|28915.9|26
1653643410000|2022-05-27 09:23:30|29033.9|28942.9|29025.9|28934.9|29044.9|28953.9|29025.1|28934.1|36
1653643420000|2022-05-27 09:23:40|29026|28935|29027.9|28936.9|29030.7|28939.7|29025.5|28934.5|35
1653643430000|2022-05-27 09:23:50|29029.9|28938.9|29023.3|28932.3|29033.3|28942.3|29022.4|28931.4|33
1653643440000|2022-05-27 09:24:00|29023.4|28932.4|29028.5|28937.5|29028.5|28937.5|29020.6|28929.6|33
1653643450000|2022-05-27 09:24:10|29024.9|28933.9|29025.2|28934.2|29027.9|28936.9|29023.8|28932.8|26
1653643460000|2022-05-27 09:24:20|29024.6|28933.6|29024.8|28933.8|29027.7|28936.7|29021.1|28930.1|27
1653643470000|2022-05-27 09:24:30|29024.9|28933.9|29013.5|28922.5|29025.5|28934.5|29013.5|28922.5|33
1653643480000|2022-05-27 09:24:40|29013|28922|29008.9|28917.9|29013.1|28922.1|29007.3|28916.3|32
1653643490000|2022-05-27 09:24:50|29008.8|28917.8|29000.2|28909.2|29008.9|28917.9|28998.9|28907.9|24
1653643500000|2022-05-27 09:25:00|29000.1|28909.1|29000.3|28909.3|29001|28910|28998.4|28907.4|21
1653643510000|2022-05-27 09:25:10|29001|28910|29012.7|28921.7|29015.4|28924.4|28994.1|28903.1|29
1653643520000|2022-05-27 09:25:20|29011.9|28920.9|29010.7|28919.7|29013.2|28922.2|29006.3|28915.3|29
1653643530000|2022-05-27 09:25:30|29009.6|28918.6|29001.6|28910.6|29013.4|28922.4|28994.8|28903.8|16
1653643540000|2022-05-27 09:25:40|29002.2|28911.2|29002.2|28911.2|29003.9|28912.9|28993.6|28902.6|17
1653643550000|2022-05-27 09:25:50|28995.8|28904.8|29005.8|28914.8|29005.8|28914.8|28993|28902|19
1653643560000|2022-05-27 09:26:00|29008.8|28917.8|29016.4|28925.4|29022.6|28931.6|29008.5|28917.5|37
1653643570000|2022-05-27 09:26:10|29021.1|28930.1|29019.9|28928.9|29021.2|28930.2|29016.7|28925.7|32
1653643580000|2022-05-27 09:26:20|29020|28929|29016|28925|29021.9|28930.9|29016|28925|22
1653643590000|2022-05-27 09:26:30|29013.7|28922.7|29004.5|28913.5|29014.1|28923.1|29004.5|28913.5|33
1653643600000|2022-05-27 09:26:40|29008.4|28917.4|29011.8|28920.8|29012|28921|29007.6|28916.6|32
1653643610000|2022-05-27 09:26:50|29011.9|28920.9|29015.4|28924.4|29021.9|28930.9|29011.5|28920.5|30
1653643620000|2022-05-27 09:27:00|29016|28925|29028.4|28937.4|29028.6|28937.6|29015|28924|35
1653643630000|2022-05-27 09:27:10|29030.5|28939.5|29029.1|28938.1|29031|28940|29022|28931|32
1653643640000|2022-05-27 09:27:20|29029|28938|29027.9|28936.9|29029.6|28938.6|29027.7|28936.7|19
1653643650000|2022-05-27 09:27:30|29027.8|28936.8|29032.8|28941.8|29034.3|28943.3|29027.8|28936.8|22
1653643660000|2022-05-27 09:27:40|29032.6|28941.6|29044.4|28953.4|29044.8|28953.8|29030.5|28939.5|37
1653643670000|2022-05-27 09:27:50|29044.5|28953.5|29037.5|28946.5|29044.5|28953.5|29035.5|28944.5|19
1653643680000|2022-05-27 09:28:00|29037.7|28946.7|29032.5|28941.5|29037.7|28946.7|29030.6|28939.6|32
1653643690000|2022-05-27 09:28:10|29032.2|28941.2|29031.8|28940.8|29034|28943|29031.6|28940.6|16
1653643700000|2022-05-27 09:28:20|29032.5|28941.5|29034.3|28943.3|29034.5|28943.5|29031.8|28940.8|8
1653643710000|2022-05-27 09:28:30|29031.8|28940.8|29039.1|28948.1|29044.2|28953.2|29031.8|28940.8|30
1653643720000|2022-05-27 09:28:40|29036.3|28945.3|29028.5|28937.5|29036.4|28945.4|29028.4|28937.4|32
1653643730000|2022-05-27 09:28:50|29033.2|28942.2|29029.2|28938.2|29034.3|28943.3|29027.6|28936.6|30
1653643740000|2022-05-27 09:29:00|29029|28938|29031.1|28940.1|29031.1|28940.1|29026.9|28935.9|35
1653643750000|2022-05-27 09:29:10|29031.2|28940.2|29029|28938|29031.6|28940.6|29027.2|28936.2|31
1653643760000|2022-05-27 09:29:20|29029.6|28938.6|29035.4|28944.4|29036.6|28945.6|29029.6|28938.6|32
1653643770000|2022-05-27 09:29:30|29032.4|28941.4|29029.2|28938.2|29038.1|28947.1|29027.7|28936.7|23
1653643780000|2022-05-27 09:29:40|29029.6|28938.6|29030.6|28939.6|29033.6|28942.6|29027.2|28936.2|20
1653643790000|2022-05-27 09:29:50|29030.4|28939.4|29031.1|28940.1|29034|28943|29027.3|28936.3|29
1653643800000|2022-05-27 09:30:00|29028.2|28937.2|29029.3|28938.3|29031.1|28940.1|29027.2|28936.2|19
1653643810000|2022-05-27 09:30:10|29029.4|28938.4|29028.6|28937.6|29031.1|28940.1|29027.2|28936.2|18
1653643820000|2022-05-27 09:30:20|29029.9|28938.9|29005.8|28914.8|29031.1|28940.1|29005.8|28914.8|30
1653643830000|2022-05-27 09:30:30|29007.9|28916.9|29018|28927|29025.6|28934.6|29005.3|28914.3|13
1653643840000|2022-05-27 09:30:40|29020.6|28929.6|29030.5|28939.5|29032.4|28941.4|29005.5|28914.5|28
1653643850000|2022-05-27 09:30:50|29031.8|28940.8|29044.2|28953.2|29060.1|28969.1|29031.8|28940.8|38
1653643860000|2022-05-27 09:31:00|29045|28954|29033.5|28942.5|29045|28954|29026.2|28935.2|31
1653643870000|2022-05-27 09:31:10|29033.7|28942.7|29038.8|28947.8|29041|28950|29032.9|28941.9|36
1653643880000|2022-05-27 09:31:20|29038.3|28947.3|29029.5|28938.5|29038.8|28947.8|29028.6|28937.6|30
1653643890000|2022-05-27 09:31:30|29028.6|28937.6|29031.6|28940.6|29033.2|28942.2|29028.4|28937.4|19
1653643900000|2022-05-27 09:31:40|29033.1|28942.1|29035.7|28944.7|29035.7|28944.7|29029.4|28938.4|20
1653643910000|2022-05-27 09:31:50|29033.9|28942.9|29043.2|28952.2|29044.4|28953.4|29033.9|28942.9|34
1653643920000|2022-05-27 09:32:00|29043.8|28952.8|29036.5|28945.5|29056.4|28965.4|29036.5|28945.5|39
1653643930000|2022-05-27 09:32:10|29037.6|28946.6|29032.1|28941.1|29037.8|28946.8|29031.6|28940.6|34
1653643940000|2022-05-27 09:32:20|29032.3|28941.3|29033.9|28942.9|29034.9|28943.9|29032.3|28941.3|29
1653643950000|2022-05-27 09:32:30|29033.4|28942.4|29033.7|28942.7|29035.6|28944.6|29031.4|28940.4|32
1653643960000|2022-05-27 09:32:40|29031.9|28940.9|29036.7|28945.7|29036.9|28945.9|29031.9|28940.9|31
1653643970000|2022-05-27 09:32:50|29036.6|28945.6|29029.7|28938.7|29037.1|28946.1|29028.4|28937.4|35
1653643980000|2022-05-27 09:33:00|29029.6|28938.6|29018.7|28927.7|29029.6|28938.6|29016.4|28925.4|30
1653643990000|2022-05-27 09:33:10|29016.7|28925.7|29017.3|28926.3|29018.5|28927.5|29016.3|28925.3|23
1653644000000|2022-05-27 09:33:20|29017.9|28926.9|29034|28943|29034|28943|29017.3|28926.3|17
1653644010000|2022-05-27 09:33:30|29030.4|28939.4|29024.1|28933.1|29034.1|28943.1|29023.2|28932.2|32
1653644020000|2022-05-27 09:33:40|29025.2|28934.2|29028|28937|29028.1|28937.1|29020.8|28929.8|27
1653644030000|2022-05-27 09:33:50|29028.1|28937.1|29031.4|28940.4|29033.7|28942.7|29023.9|28932.9|30
1653644040000|2022-05-27 09:34:00|29031.9|28940.9|29041.3|28950.3|29045.1|28954.1|29031.9|28940.9|30
1653644050000|2022-05-27 09:34:10|29039.5|28948.5|29053.6|28962.6|29053.6|28962.6|29038.8|28947.8|28
1653644060000|2022-05-27 09:34:20|29053.7|28962.7|29059.1|28968.1|29059.1|28968.1|29046.3|28955.3|31
1653644070000|2022-05-27 09:34:30|29059|28968|29054.5|28963.5|29059.3|28968.3|29052.7|28961.7|33
1653644080000|2022-05-27 09:34:40|29054.6|28963.6|29056.7|28965.7|29056.7|28965.7|29053.7|28962.7|35
1653644090000|2022-05-27 09:34:50|29057|28966|29059.5|28968.5|29059.9|28968.9|29054.4|28963.4|30
1653644100000|2022-05-27 09:35:00|29059.9|28968.9|29051.9|28960.9|29060.7|28969.7|29050.2|28959.2|33
1653644110000|2022-05-27 09:35:10|29052.3|28961.3|29058|28967|29058.6|28967.6|29051.6|28960.6|30
1653644120000|2022-05-27 09:35:20|29057.8|28966.8|29052.5|28961.5|29059.3|28968.3|29052.1|28961.1|34
1653644130000|2022-05-27 09:35:30|29052.2|28961.2|29042.2|28951.2|29052.2|28961.2|29042.2|28951.2|29
1653644140000|2022-05-27 09:35:40|29042|28951|29053|28962|29055.6|28964.6|29040.1|28949.1|30
1653644150000|2022-05-27 09:35:50|29053.8|28962.8|29055.5|28964.5|29056.4|28965.4|29051.7|28960.7|32
1653644160000|2022-05-27 09:36:00|29055.8|28964.8|29047.7|28956.7|29057.1|28966.1|29047|28956|27
1653644170000|2022-05-27 09:36:10|29046|28955|29060|28969|29060|28969|29045.9|28954.9|28
1653644180000|2022-05-27 09:36:20|29060.2|28969.2|29059|28968|29060.5|28969.5|29055.8|28964.8|31
1653644190000|2022-05-27 09:36:30|29059.1|28968.1|29060.6|28969.6|29064.5|28973.5|29058.7|28967.7|27
1653644200000|2022-05-27 09:36:40|29063.2|28972.2|29060.5|28969.5|29063.2|28972.2|29059.1|28968.1|10
1653644210000|2022-05-27 09:36:50|29060.7|28969.7|29069.1|28978.1|29069.1|28978.1|29059.1|28968.1|25
1653644220000|2022-05-27 09:37:00|29069.3|28978.3|29068.7|28977.7|29070.4|28979.4|29068|28977|31
1653644230000|2022-05-27 09:37:10|29068.6|28977.6|29071|28980|29072.3|28981.3|29068.2|28977.2|25
1653644240000|2022-05-27 09:37:20|29070.7|28979.7|29072.4|28981.4|29073.1|28982.1|29070.7|28979.7|14
1653644250000|2022-05-27 09:37:30|29072|28981|29068.1|28977.1|29072|28981|29067.6|28976.6|25
1653644260000|2022-05-27 09:37:40|29069.1|28978.1|29066.7|28975.7|29069.2|28978.2|29066.7|28975.7|25
1653644270000|2022-05-27 09:37:50|29067|28976|29072.6|28981.6|29072.8|28981.8|29066.8|28975.8|28
1653644280000|2022-05-27 09:38:00|29072.7|28981.7|29063.6|28972.6|29072.7|28981.7|29055.2|28964.2|30
1653644290000|2022-05-27 09:38:10|29063.7|28972.7|29069.9|28978.9|29069.9|28978.9|29063.7|28972.7|36
1653644300000|2022-05-27 09:38:20|29071.5|28980.5|29078.5|28987.5|29083|28992|29071.5|28980.5|36
1653644310000|2022-05-27 09:38:30|29075.1|28984.1|29070.7|28979.7|29082|28991|29067.3|28976.3|34
1653644320000|2022-05-27 09:38:40|29071.2|28980.2|29072.7|28981.7|29075.2|28984.2|29068.3|28977.3|37
1653644330000|2022-05-27 09:38:50|29074.5|28983.5|29075.3|28984.3|29083.7|28992.7|29073.6|28982.6|32
1653644340000|2022-05-27 09:39:00|29076.3|28985.3|29079.1|28988.1|29080.4|28989.4|29075.4|28984.4|33
1653644350000|2022-05-27 09:39:10|29079.3|28988.3|29081.2|28990.2|29082|28991|29079.3|28988.3|30
1653644360000|2022-05-27 09:39:20|29080|28989|29081.5|28990.5|29081.6|28990.6|29080|28989|23
1653644370000|2022-05-27 09:39:30|29081.4|28990.4|29076.7|28985.7|29083.9|28992.9|29075.5|28984.5|31
1653644380000|2022-05-27 09:39:40|29076.8|28985.8|29077.4|28986.4|29077.7|28986.7|29076.4|28985.4|14
1653644390000|2022-05-27 09:39:50|29077.1|28986.1|29079.3|28988.3|29079.9|28988.9|29077.1|28986.1|16
1653644400000|2022-05-27 09:40:00|29077.2|28986.2|29064.7|28973.7|29079.3|28988.3|29056.9|28965.9|32
1653644410000|2022-05-27 09:40:10|29064.9|28973.9|29069|28978|29069|28978|29056.1|28965.1|28
1653644420000|2022-05-27 09:40:20|29068.8|28977.8|29066.9|28975.9|29069|28978|29064|28973|28
1653644430000|2022-05-27 09:40:30|29063.8|28972.8|29076.6|28985.6|29077.2|28986.2|29063.2|28972.2|29
1653644440000|2022-05-27 09:40:40|29078.4|28987.4|29078.2|28987.2|29081|28990|29076|28985|28
1653644450000|2022-05-27 09:40:50|29078.7|28987.7|29078.6|28987.6|29080.1|28989.1|29075.6|28984.6|36
1653644460000|2022-05-27 09:41:00|29078.1|28987.1|29084.2|28993.2|29087|28996|29078.1|28987.1|31
1653644470000|2022-05-27 09:41:10|29084.9|28993.9|29089.1|28998.1|29092.6|29001.6|29084.6|28993.6|34
1653644480000|2022-05-27 09:41:20|29089.3|28998.3|29070.6|28979.6|29089.3|28998.3|29070.6|28979.6|35
1653644490000|2022-05-27 09:41:30|29071.6|28980.6|29071.3|28980.3|29074.5|28983.5|29071.3|28980.3|31
1653644500000|2022-05-27 09:41:40|29072.9|28981.9|29081.7|28990.7|29083.3|28992.3|29070.9|28979.9|31
1653644510000|2022-05-27 09:41:50|29080.7|28989.7|29084.3|28993.3|29088.3|28997.3|29078.3|28987.3|32
1653644520000|2022-05-27 09:42:00|29090.5|28999.5|29075.2|28984.2|29090.5|28999.5|29073.1|28982.1|29
1653644530000|2022-05-27 09:42:10|29074.1|28983.1|29073.5|28982.5|29075.4|28984.4|29069.6|28978.6|32
1653644540000|2022-05-27 09:42:20|29072.1|28981.1|29075.2|28984.2|29075.2|28984.2|29069.9|28978.9|32
1653644550000|2022-05-27 09:42:30|29073.3|28982.3|29072.2|28981.2|29074.2|28983.2|29070.5|28979.5|29
1653644560000|2022-05-27 09:42:40|29073.5|28982.5|29061.2|28970.2|29073.5|28982.5|29060.4|28969.4|30
1653644570000|2022-05-27 09:42:50|29062.9|28971.9|29058.4|28967.4|29068.6|28977.6|29057.1|28966.1|21
1653644580000|2022-05-27 09:43:00|29061|28970|29054.1|28963.1|29062.7|28971.7|29053.7|28962.7|26
1653644590000|2022-05-27 09:43:10|29054.8|28963.8|29050.4|28959.4|29055.6|28964.6|29050.3|28959.3|16
1653644600000|2022-05-27 09:43:20|29050.6|28959.6|29050.8|28959.8|29054.6|28963.6|29050.3|28959.3|23
1653644610000|2022-05-27 09:43:30|29052.3|28961.3|29042.5|28951.5|29052.3|28961.3|29042.4|28951.4|28
1653644620000|2022-05-27 09:43:40|29045.2|28954.2|29045.5|28954.5|29048.5|28957.5|29043.4|28952.4|31
1653644630000|2022-05-27 09:43:50|29043|28952|29043.8|28952.8|29048.5|28957.5|29041|28950|32
1653644640000|2022-05-27 09:44:00|29045|28954|29046.7|28955.7|29047.2|28956.2|29039|28948|30
1653644650000|2022-05-27 09:44:10|29050.4|28959.4|29049.6|28958.6|29052|28961|29046.8|28955.8|26
1653644660000|2022-05-27 09:44:20|29048.2|28957.2|29044.3|28953.3|29048.5|28957.5|29043.8|28952.8|24
1653644670000|2022-05-27 09:44:30|29044.6|28953.6|29044.4|28953.4|29045.6|28954.6|29041.4|28950.4|19
1653644680000|2022-05-27 09:44:40|29043.7|28952.7|29044.6|28953.6|29045.6|28954.6|29042.9|28951.9|25
1653644690000|2022-05-27 09:44:50|29045.6|28954.6|29044.4|28953.4|29045.6|28954.6|29043.9|28952.9|17
1653644700000|2022-05-27 09:45:00|29042.9|28951.9|29042.6|28951.6|29045.6|28954.6|29036.8|28945.8|31
1653644710000|2022-05-27 09:45:10|29041.7|28950.7|29044.2|28953.2|29046.5|28955.5|29041.7|28950.7|26
1653644720000|2022-05-27 09:45:20|29044.4|28953.4|29044.7|28953.7|29045.1|28954.1|29043.1|28952.1|20
1653644730000|2022-05-27 09:45:30|29045.6|28954.6|29036.6|28945.6|29045.6|28954.6|29033.2|28942.2|28
1653644740000|2022-05-27 09:45:40|29036.3|28945.3|29018.5|28927.5|29037.9|28946.9|29018.5|28927.5|33
1653644750000|2022-05-27 09:45:50|29022.4|28931.4|29022.6|28931.6|29026.4|28935.4|29018.1|28927.1|26
1653644760000|2022-05-27 09:46:00|29022.7|28931.7|29007.6|28916.6|29026.4|28935.4|29006.6|28915.6|25
1653644770000|2022-05-27 09:46:10|28998.4|28907.4|29001.8|28910.8|29016.9|28925.9|28998.4|28907.4|31
1653644780000|2022-05-27 09:46:20|29001.1|28910.1|29005.3|28914.3|29010.9|28919.9|28997.9|28906.9|32
1653644790000|2022-05-27 09:46:30|29005.5|28914.5|28998.4|28907.4|29010.9|28919.9|28998.4|28907.4|20
1653644800000|2022-05-27 09:46:40|28998.3|28907.3|29006.6|28915.6|29006.6|28915.6|28998.3|28907.3|6
1653644810000|2022-05-27 09:46:50|29005.4|28914.4|28997.5|28906.5|29010.9|28919.9|28997.5|28906.5|29
1653644820000|2022-05-27 09:47:00|28999|28908|28999|28908|28999|28908|28997.5|28906.5|17
1653644830000|2022-05-27 09:47:10|28998.7|28907.7|28997.5|28906.5|28998.7|28907.7|28997.5|28906.5|4
1653644850000|2022-05-27 09:47:30|28996.3|28905.3|28996.3|28905.3|28997.5|28906.5|28996.3|28905.3|3
1653644860000|2022-05-27 09:47:40|28994.2|28903.2|28994.6|28903.6|28997.5|28906.5|28994.2|28903.2|9
1653644870000|2022-05-27 09:47:50|28994.5|28903.5|28991.6|28900.6|28994.5|28903.5|28991.6|28900.6|12
1653644880000|2022-05-27 09:48:00|28993.1|28902.1|28993.5|28902.5|28993.5|28902.5|28990|28899|21
1653644890000|2022-05-27 09:48:10|28992.6|28901.6|28992.9|28901.9|28994.1|28903.1|28990.2|28899.2|23
1653644900000|2022-05-27 09:48:20|28993.1|28902.1|28993.4|28902.4|28995.4|28904.4|28992.9|28901.9|11
1653644910000|2022-05-27 09:48:30|28993.1|28902.1|28992.4|28901.4|28993.5|28902.5|28991.9|28900.9|23
1653644920000|2022-05-27 09:48:40|28993.5|28902.5|29004.3|28913.3|29005.3|28914.3|28993.5|28902.5|23
1653644930000|2022-05-27 09:48:50|29004.5|28913.5|29005|28914|29007.6|28916.6|29003.9|28912.9|35
1653644940000|2022-05-27 09:49:00|29004.1|28913.1|29005|28914|29005.3|28914.3|29003.9|28912.9|26
1653644950000|2022-05-27 09:49:10|29004.5|28913.5|29008|28917|29009.7|28918.7|29004.5|28913.5|21
1653644960000|2022-05-27 09:49:20|29008.2|28917.2|29010.4|28919.4|29011|28920|29006.4|28915.4|34
1653644970000|2022-05-27 09:49:30|29009.8|28918.8|29010.8|28919.8|29011.2|28920.2|29006.7|28915.7|34
1653644980000|2022-05-27 09:49:40|29011.5|28920.5|29007.5|28916.5|29011.5|28920.5|29007.3|28916.3|21
1653644990000|2022-05-27 09:49:50|29007|28916|29004.8|28913.8|29007.6|28916.6|29004|28913|24
1653645000000|2022-05-27 09:50:00|29005.4|28914.4|29007.2|28916.2|29008|28917|29004|28913|27
1653645010000|2022-05-27 09:50:10|29007.3|28916.3|29005.1|28914.1|29007.3|28916.3|29004.2|28913.2|17
1653645020000|2022-05-27 09:50:20|29005.2|28914.2|29002.2|28911.2|29005.7|28914.7|29002.2|28911.2|12
1653645030000|2022-05-27 09:50:30|29001.1|28910.1|29005.1|28914.1|29005.7|28914.7|29001.1|28910.1|23
1653645040000|2022-05-27 09:50:40|29005|28914|29002.2|28911.2|29005.3|28914.3|29002.2|28911.2|5
1653645050000|2022-05-27 09:50:50|28998.8|28907.8|28998.8|28907.8|28999.1|28908.1|28998.8|28907.8|3
1653645060000|2022-05-27 09:51:00|28999.1|28908.1|29002.2|28911.2|29002.4|28911.4|28999.1|28908.1|4
1653645070000|2022-05-27 09:51:10|28998.8|28907.8|29003.7|28912.7|29003.8|28912.8|28998.8|28907.8|12
1653645080000|2022-05-27 09:51:20|29002.3|28911.3|29006.2|28915.2|29006.3|28915.3|29002|28911|23
1653645090000|2022-05-27 09:51:30|29006.1|28915.1|29007.5|28916.5|29008.5|28917.5|29005.2|28914.2|32
1653645100000|2022-05-27 09:51:40|29007.8|28916.8|29009|28918|29009.1|28918.1|29006|28915|31
1653645110000|2022-05-27 09:51:50|29009.4|28918.4|29009.5|28918.5|29011.9|28920.9|29008.4|28917.4|22
1653645120000|2022-05-27 09:52:00|29009.8|28918.8|29008.6|28917.6|29010.6|28919.6|29008|28917|22
1653645130000|2022-05-27 09:52:10|29008.7|28917.7|29008.6|28917.6|29009|28918|29007.3|28916.3|26
1653645140000|2022-05-27 09:52:20|29008.5|28917.5|29009.8|28918.8|29011|28920|29007.6|28916.6|26
1653645150000|2022-05-27 09:52:30|29010.1|28919.1|29010|28919|29011|28920|29008.3|28917.3|25
1653645160000|2022-05-27 09:52:40|29009.1|28918.1|29012.3|28921.3|29012.3|28921.3|29007.4|28916.4|24
1653645170000|2022-05-27 09:52:50|29012.2|28921.2|29022.1|28931.1|29022.2|28931.2|29011.6|28920.6|29
1653645180000|2022-05-27 09:53:00|29020.3|28929.3|29032.3|28941.3|29041.6|28950.6|29020.3|28929.3|33
1653645190000|2022-05-27 09:53:10|29035.1|28944.1|29040.9|28949.9|29046.1|28955.1|29031|28940|36
1653645200000|2022-05-27 09:53:20|29040.7|28949.7|29050.6|28959.6|29051.7|28960.7|29040|28949|31
1653645210000|2022-05-27 09:53:30|29045.8|28954.8|29045.1|28954.1|29045.8|28954.8|29040.4|28949.4|33
1653645220000|2022-05-27 09:53:40|29045.6|28954.6|29056.9|28965.9|29057.5|28966.5|29041.4|28950.4|33
1653645230000|2022-05-27 09:53:50|29054.2|28963.2|29060|28969|29061.1|28970.1|29054.2|28963.2|25
1653645240000|2022-05-27 09:54:00|29061.5|28970.5|29047.7|28956.7|29069.3|28978.3|29047.2|28956.2|27
1653645250000|2022-05-27 09:54:10|29047.9|28956.9|29046.5|28955.5|29050.9|28959.9|29043.4|28952.4|29
1653645260000|2022-05-27 09:54:20|29046.9|28955.9|29061.1|28970.1|29061.1|28970.1|29046.9|28955.9|27
1653645270000|2022-05-27 09:54:30|29061.9|28970.9|29054.1|28963.1|29061.9|28970.9|29053.7|28962.7|26
1653645280000|2022-05-27 09:54:40|29054.2|28963.2|29052.8|28961.8|29058.6|28967.6|29049.6|28958.6|32
1653645290000|2022-05-27 09:54:50|29052.9|28961.9|29060.2|28969.2|29061.1|28970.1|29052.9|28961.9|30
1653645300000|2022-05-27 09:55:00|29061.2|28970.2|29078.8|28987.8|29082.6|28991.6|29059.6|28968.6|35
1653645310000|2022-05-27 09:55:10|29076|28985|29077.5|28986.5|29087.9|28996.9|29075.6|28984.6|35
1653645320000|2022-05-27 09:55:20|29079.7|28988.7|29084.5|28993.5|29086.8|28995.8|29075.6|28984.6|36
1653645330000|2022-05-27 09:55:30|29078.8|28987.8|29078.2|28987.2|29082.1|28991.1|29067.3|28976.3|39
1653645340000|2022-05-27 09:55:40|29077.8|28986.8|29079.9|28988.9|29081.7|28990.7|29075.6|28984.6|31
1653645350000|2022-05-27 09:55:50|29081|28990|29081.3|28990.3|29086.2|28995.2|29077.2|28986.2|39
1653645360000|2022-05-27 09:56:00|29080.6|28989.6|29078.7|28987.7|29085.6|28994.6|29076.2|28985.2|31
1653645370000|2022-05-27 09:56:10|29083.2|28992.2|29079.6|28988.6|29086.3|28995.3|29073.1|28982.1|34
1653645380000|2022-05-27 09:56:20|29080.4|28989.4|29072.7|28981.7|29082.1|28991.1|29072.3|28981.3|34
1653645390000|2022-05-27 09:56:30|29072.3|28981.3|29073.3|28982.3|29075.6|28984.6|29072.3|28981.3|26
1653645400000|2022-05-27 09:56:40|29074.4|28983.4|29072.7|28981.7|29075.7|28984.7|29072.3|28981.3|18
1653645410000|2022-05-27 09:56:50|29074.6|28983.6|29077.4|28986.4|29078.4|28987.4|29072.3|28981.3|25
1653645420000|2022-05-27 09:57:00|29078.6|28987.6|29066.2|28975.2|29078.6|28987.6|29066.1|28975.1|28
1653645430000|2022-05-27 09:57:10|29066.3|28975.3|29062.2|28971.2|29066.3|28975.3|29059.7|28968.7|30
1653645440000|2022-05-27 09:57:20|29062.3|28971.3|29063.8|28972.8|29064|28973|29059.5|28968.5|23
1653645450000|2022-05-27 09:57:30|29064|28973|29063.4|28972.4|29064.2|28973.2|29061.8|28970.8|16
1653645460000|2022-05-27 09:57:40|29063.3|28972.3|29062.9|28971.9|29063.3|28972.3|29061.5|28970.5|12
1653645470000|2022-05-27 09:57:50|29063.1|28972.1|29062.8|28971.8|29063.1|28972.1|29062.8|28971.8|3
1653645480000|2022-05-27 09:58:00|29064|28973|29065.7|28974.7|29066.1|28975.1|29058.4|28967.4|17
1653645490000|2022-05-27 09:58:10|29065.1|28974.1|29065.4|28974.4|29066.9|28975.9|29063.2|28972.2|28
1653645500000|2022-05-27 09:58:20|29065.5|28974.5|29064.8|28973.8|29066.8|28975.8|29063.4|28972.4|28
1653645510000|2022-05-27 09:58:30|29064.1|28973.1|29057.8|28966.8|29064.2|28973.2|29057.8|28966.8|13
1653645520000|2022-05-27 09:58:40|29058|28967|29055.3|28964.3|29060.2|28969.2|29055.3|28964.3|21
1653645530000|2022-05-27 09:58:50|29054.6|28963.6|29065.2|28974.2|29065.5|28974.5|29054.6|28963.6|30
1653645540000|2022-05-27 09:59:00|29065.1|28974.1|29051|28960|29065.6|28974.6|29049.1|28958.1|30
1653645550000|2022-05-27 09:59:10|29053.3|28962.3|29052.5|28961.5|29055.7|28964.7|29050.4|28959.4|18
1653645560000|2022-05-27 09:59:20|29050.9|28959.9|29052.3|28961.3|29056.2|28965.2|29050.2|28959.2|28
1653645570000|2022-05-27 09:59:30|29052.4|28961.4|29054.1|28963.1|29054.1|28963.1|29052.1|28961.1|24
1653645580000|2022-05-27 09:59:40|29054.2|28963.2|29053.3|28962.3|29056.1|28965.1|29052.9|28961.9|27
1653645590000|2022-05-27 09:59:50|29053.1|28962.1|29052.8|28961.8|29056.9|28965.9|29052.1|28961.1|29
1653645600000|2022-05-27 10:00:00|29052.9|28961.9|29037|28946|29052.9|28961.9|29037|28946|34
1653645610000|2022-05-27 10:00:10|29040.3|28949.3|29042.7|28951.7|29045.7|28954.7|29037.6|28946.6|35
1653645620000|2022-05-27 10:00:20|29047.5|28956.5|29047.4|28956.4|29048.4|28957.4|29041.9|28950.9|32
1653645630000|2022-05-27 10:00:30|29046.8|28955.8|29048.2|28957.2|29048.2|28957.2|29043.3|28952.3|29
1653645640000|2022-05-27 10:00:40|29047.1|28956.1|29043.4|28952.4|29047.9|28956.9|29043.3|28952.3|21
1653645650000|2022-05-27 10:00:50|29046.2|28955.2|29047.8|28956.8|29050.2|28959.2|29043.3|28952.3|25
1653645660000|2022-05-27 10:01:00|29048.3|28957.3|29051.7|28960.7|29052.4|28961.4|29043.5|28952.5|34
1653645670000|2022-05-27 10:01:10|29050.7|28959.7|29044|28953|29056|28965|29044|28953|34
1653645680000|2022-05-27 10:01:20|29043.7|28952.7|29040|28949|29043.7|28952.7|29037.3|28946.3|21
1653645690000|2022-05-27 10:01:30|29040.2|28949.2|29035.4|28944.4|29040.6|28949.6|29031.7|28940.7|30
1653645700000|2022-05-27 10:01:40|29035.1|28944.1|29045.6|28954.6|29047|28956|29029.3|28938.3|37
1653645710000|2022-05-27 10:01:50|29046.5|28955.5|29046.9|28955.9|29050|28959|29043.9|28952.9|27
1653645720000|2022-05-27 10:02:00|29047.3|28956.3|29042.7|28951.7|29048.5|28957.5|29042.3|28951.3|34
1653645730000|2022-05-27 10:02:10|29042.8|28951.8|29036|28945|29043.5|28952.5|29036|28945|26
1653645740000|2022-05-27 10:02:20|29036.1|28945.1|29033.6|28942.6|29038.2|28947.2|29031.9|28940.9|24
1653645750000|2022-05-27 10:02:30|29031.9|28940.9|29034.9|28943.9|29034.9|28943.9|29031.8|28940.8|17
1653645760000|2022-05-27 10:02:40|29033.8|28942.8|29033.5|28942.5|29035.5|28944.5|29033.5|28942.5|26
1653645770000|2022-05-27 10:02:50|29033.6|28942.6|29029.9|28938.9|29033.8|28942.8|29027.4|28936.4|20
1653645780000|2022-05-27 10:03:00|29030|28939|29032.5|28941.5|29033.7|28942.7|29029.3|28938.3|25
1653645790000|2022-05-27 10:03:10|29033|28942|29031.5|28940.5|29038.5|28947.5|29029|28938|33
1653645800000|2022-05-27 10:03:20|29030.3|28939.3|29030.3|28939.3|29035.2|28944.2|29029.3|28938.3|26
1653645810000|2022-05-27 10:03:30|29029.6|28938.6|29004.5|28913.5|29033.9|28942.9|29004.4|28913.4|32
1653645820000|2022-05-27 10:03:40|29005.5|28914.5|29005.9|28914.9|29005.9|28914.9|29003|28912|29
1653645830000|2022-05-27 10:03:50|29004.4|28913.4|29001.2|28910.2|29005.9|28914.9|28998.1|28907.1|26
1653645840000|2022-05-27 10:04:00|29001.3|28910.3|29009.2|28918.2|29010|28919|29001.3|28910.3|32
1653645850000|2022-05-27 10:04:10|29008.3|28917.3|29008.5|28917.5|29011.2|28920.2|29007.5|28916.5|29
1653645860000|2022-05-27 10:04:20|29008.6|28917.6|29007.2|28916.2|29009|28918|29007.1|28916.1|19
1653645870000|2022-05-27 10:04:30|29007.1|28916.1|29004|28913|29007.1|28916.1|29004|28913|17
1653645880000|2022-05-27 10:04:40|29003.9|28912.9|28999.9|28908.9|29004|28913|28999.9|28908.9|20
1653645890000|2022-05-27 10:04:50|29000|28909|28999.8|28908.8|29002.7|28911.7|28999.4|28908.4|20
1653645900000|2022-05-27 10:05:00|28994.8|28903.8|28999.6|28908.6|29003.6|28912.6|28994.7|28903.7|32
1653645910000|2022-05-27 10:05:10|29000.5|28909.5|28999.3|28908.3|29002.7|28911.7|28998.7|28907.7|25
1653645920000|2022-05-27 10:05:20|28995.6|28904.6|28974.2|28883.2|28995.6|28904.6|28971.5|28880.5|32
1653645930000|2022-05-27 10:05:30|28975.6|28884.6|28968.4|28877.4|28980.5|28889.5|28968.4|28877.4|30
1653645940000|2022-05-27 10:05:40|28971.4|28880.4|28963.9|28872.9|28978.6|28887.6|28962.6|28871.6|30
1653645950000|2022-05-27 10:05:50|28964|28873|28975.7|28884.7|28981|28890|28964|28873|36
1653645960000|2022-05-27 10:06:00|28975.5|28884.5|28977.6|28886.6|28980.9|28889.9|28975.5|28884.5|28
1653645970000|2022-05-27 10:06:10|28978.1|28887.1|29001|28910|29002.1|28911.1|28977.9|28886.9|36
1653645980000|2022-05-27 10:06:20|29001.9|28910.9|29005|28914|29005.7|28914.7|29001.9|28910.9|30
1653645990000|2022-05-27 10:06:30|29004.5|28913.5|29000.5|28909.5|29005|28914|28997.8|28906.8|34
1653646000000|2022-05-27 10:06:40|29000.6|28909.6|29002|28911|29002.3|28911.3|29000.1|28909.1|34
1653646010000|2022-05-27 10:06:50|29001.6|28910.6|29000.8|28909.8|29003.7|28912.7|29000|28909|29
1653646020000|2022-05-27 10:07:00|29000.1|28909.1|29002.6|28911.6|29002.9|28911.9|29000.1|28909.1|31
1653646030000|2022-05-27 10:07:10|29002.1|28911.1|29006.3|28915.3|29007.4|28916.4|29001.6|28910.6|34
1653646040000|2022-05-27 10:07:20|29006.1|28915.1|28995.1|28904.1|29007.4|28916.4|28995.1|28904.1|25
1653646050000|2022-05-27 10:07:30|28995.2|28904.2|28998.1|28907.1|28998.9|28907.9|28991.4|28900.4|31
1653646060000|2022-05-27 10:07:40|28998.6|28907.6|28999.1|28908.1|28999.6|28908.6|28997.2|28906.2|8
1653646070000|2022-05-27 10:07:50|28999.9|28908.9|29003.6|28912.6|29005.3|28914.3|28999.9|28908.9|34
1653646080000|2022-05-27 10:08:00|29003.7|28912.7|29003.4|28912.4|29004.7|28913.7|29001.3|28910.3|33
1653646090000|2022-05-27 10:08:10|29003.6|28912.6|29004.3|28913.3|29005.1|28914.1|29002.2|28911.2|27
1653646100000|2022-05-27 10:08:20|29004.4|28913.4|29004.4|28913.4|29004.8|28913.8|29002.9|28911.9|26
1653646110000|2022-05-27 10:08:30|29004.8|28913.8|29024.5|28933.5|29024.9|28933.9|29004.8|28913.8|34
1653646120000|2022-05-27 10:08:40|29025.1|28934.1|29016.2|28925.2|29028.6|28937.6|29015.1|28924.1|37
1653646130000|2022-05-27 10:08:50|29016.8|28925.8|29008.6|28917.6|29018.9|28927.9|29008.1|28917.1|36
1653646140000|2022-05-27 10:09:00|29008.4|28917.4|29009.8|28918.8|29011.4|28920.4|29007.8|28916.8|28
1653646150000|2022-05-27 10:09:10|29010.3|28919.3|29004.3|28913.3|29010.9|28919.9|29002.8|28911.8|31
1653646160000|2022-05-27 10:09:20|29004.8|28913.8|28990.5|28899.5|29006.3|28915.3|28990.5|28899.5|29
1653646170000|2022-05-27 10:09:30|28994.4|28903.4|28987.3|28896.3|29000.9|28909.9|28987.3|28896.3|35
1653646180000|2022-05-27 10:09:40|28986.7|28895.7|28982|28891|28991.5|28900.5|28981.5|28890.5|31
1653646190000|2022-05-27 10:09:50|28982.1|28891.1|28992.3|28901.3|28994.3|28903.3|28981.9|28890.9|33
1653646200000|2022-05-27 10:10:00|28993.1|28902.1|28994.8|28903.8|28996.4|28905.4|28991.7|28900.7|36
1653646210000|2022-05-27 10:10:10|28994.5|28903.5|29010.1|28919.1|29010.1|28919.1|28987.5|28896.5|36
1653646220000|2022-05-27 10:10:20|29010.5|28919.5|29012.3|28921.3|29014.4|28923.4|29009.3|28918.3|31
1653646230000|2022-05-27 10:10:30|29012.9|28921.9|29024.1|28933.1|29024.1|28933.1|29012.1|28921.1|26
1653646240000|2022-05-27 10:10:40|29024.8|28933.8|29035.4|28944.4|29035.4|28944.4|29022.9|28931.9|36
1653646250000|2022-05-27 10:10:50|29035.1|28944.1|29042.2|28951.2|29042.6|28951.6|29026|28935|38
1653646260000|2022-05-27 10:11:00|29042.7|28951.7|29035.1|28944.1|29044.3|28953.3|29030.9|28939.9|33
1653646270000|2022-05-27 10:11:10|29036.2|28945.2|29035.9|28944.9|29037.8|28946.8|29032.7|28941.7|33
1653646280000|2022-05-27 10:11:20|29035.2|28944.2|29033.7|28942.7|29035.2|28944.2|29031.3|28940.3|33
1653646290000|2022-05-27 10:11:30|29034|28943|29021.9|28930.9|29034|28943|29021|28930|33
1653646300000|2022-05-27 10:11:40|29022.4|28931.4|29023.4|28932.4|29025.2|28934.2|29021.7|28930.7|38
1653646310000|2022-05-27 10:11:50|29021.7|28930.7|29020.3|28929.3|29021.7|28930.7|29016.6|28925.6|33
1653646320000|2022-05-27 10:12:00|29019.5|28928.5|29033.2|28942.2|29033.5|28942.5|29019.5|28928.5|32
1653646330000|2022-05-27 10:12:10|29033.3|28942.3|29035.9|28944.9|29036.4|28945.4|29032.8|28941.8|28
1653646340000|2022-05-27 10:12:20|29036.2|28945.2|29019.6|28928.6|29036.2|28945.2|29018.6|28927.6|29
1653646350000|2022-05-27 10:12:30|29019.4|28928.4|29021.4|28930.4|29022|28931|29016.1|28925.1|25
1653646360000|2022-05-27 10:12:40|29018|28927|29014.5|28923.5|29018|28927|29014.4|28923.4|23
1653646370000|2022-05-27 10:12:50|29014.9|28923.9|29014.4|28923.4|29015.9|28924.9|29014.3|28923.3|13
1653646380000|2022-05-27 10:13:00|29014.9|28923.9|29030.1|28939.1|29032.7|28941.7|29014.3|28923.3|22
1653646390000|2022-05-27 10:13:10|29031|28940|29033.2|28942.2|29040|28949|29029|28938|30
1653646400000|2022-05-27 10:13:20|29035.5|28944.5|29028|28937|29038.5|28947.5|29026.2|28935.2|28
1653646410000|2022-05-27 10:13:30|29027.5|28936.5|29030.9|28939.9|29032.7|28941.7|29027.5|28936.5|25
1653646420000|2022-05-27 10:13:40|29030.1|28939.1|29030.1|28939.1|29031.6|28940.6|29029.7|28938.7|27
1653646430000|2022-05-27 10:13:50|29030.4|28939.4|29030.8|28939.8|29031.6|28940.6|29028.9|28937.9|29
1653646440000|2022-05-27 10:14:00|29030.7|28939.7|29030.9|28939.9|29031.5|28940.5|29030.3|28939.3|23
1653646450000|2022-05-27 10:14:10|29030.8|28939.8|29025.2|28934.2|29030.9|28939.9|29025.2|28934.2|25
1653646460000|2022-05-27 10:14:20|29025|28934|29020.7|28929.7|29026.7|28935.7|29016.9|28925.9|14
1653646470000|2022-05-27 10:14:30|29016.9|28925.9|29023.5|28932.5|29023.5|28932.5|29016.6|28925.6|21
1653646480000|2022-05-27 10:14:40|29016.9|28925.9|29023.7|28932.7|29024.3|28933.3|29016.9|28925.9|21
1653646490000|2022-05-27 10:14:50|29022.3|28931.3|29022.1|28931.1|29023.8|28932.8|29019.7|28928.7|26
1653646500000|2022-05-27 10:15:00|29022.2|28931.2|29029.8|28938.8|29031.1|28940.1|29019|28928|32
1653646510000|2022-05-27 10:15:10|29029.5|28938.5|29014.8|28923.8|29029.5|28938.5|29013.3|28922.3|31
1653646520000|2022-05-27 10:15:20|29015.5|28924.5|29014.8|28923.8|29016.8|28925.8|29013.6|28922.6|17
1653646530000|2022-05-27 10:15:30|29014.9|28923.9|29021.8|28930.8|29022.6|28931.6|29010.7|28919.7|27
1653646540000|2022-05-27 10:15:40|29022.1|28931.1|29023.3|28932.3|29023.7|28932.7|29020|28929|26
1653646550000|2022-05-27 10:15:50|29023.7|28932.7|29029.5|28938.5|29030.1|28939.1|29022.9|28931.9|26
1653646560000|2022-05-27 10:16:00|29031.3|28940.3|29031.6|28940.6|29031.9|28940.9|29029.9|28938.9|28
1653646570000|2022-05-27 10:16:10|29031.3|28940.3|29031|28940|29045.5|28954.5|29030|28939|34
1653646580000|2022-05-27 10:16:20|29032.7|28941.7|29041.3|28950.3|29041.3|28950.3|29032.7|28941.7|27
1653646590000|2022-05-27 10:16:30|29041.8|28950.8|29047.4|28956.4|29050.7|28959.7|29041.8|28950.8|25
1653646600000|2022-05-27 10:16:40|29046.4|28955.4|29047.7|28956.7|29048|28957|29046.3|28955.3|23
1653646610000|2022-05-27 10:16:50|29047.5|28956.5|29049.5|28958.5|29049.6|28958.6|29047.5|28956.5|25
1653646620000|2022-05-27 10:17:00|29051.8|28960.8|29052.8|28961.8|29053.1|28962.1|29051.7|28960.7|26
1653646630000|2022-05-27 10:17:10|29052.5|28961.5|29052.9|28961.9|29053.3|28962.3|29050.6|28959.6|29
1653646640000|2022-05-27 10:17:20|29053|28962|29046.1|28955.1|29053.3|28962.3|29034|28943|29
1653646650000|2022-05-27 10:17:30|29043.5|28952.5|29034.5|28943.5|29048.6|28957.6|29031.1|28940.1|24
1653646660000|2022-05-27 10:17:40|29035.1|28944.1|29051.5|28960.5|29051.6|28960.6|29034.8|28943.8|32
1653646670000|2022-05-27 10:17:50|29051.6|28960.6|29051.2|28960.2|29052|28961|29051.1|28960.1|21
1653646680000|2022-05-27 10:18:00|29051.1|28960.1|29055.8|28964.8|29057.8|28966.8|29051|28960|36
1653646690000|2022-05-27 10:18:10|29057.8|28966.8|29061.9|28970.9|29062.5|28971.5|29057.8|28966.8|33
1653646700000|2022-05-27 10:18:20|29061.2|28970.2|29060.6|28969.6|29061.2|28970.2|29056.9|28965.9|27
1653646710000|2022-05-27 10:18:30|29059.9|28968.9|29061.7|28970.7|29062.6|28971.6|29059.7|28968.7|31
1653646720000|2022-05-27 10:18:40|29062|28971|29059.4|28968.4|29062.1|28971.1|29057.9|28966.9|24
1653646730000|2022-05-27 10:18:50|29058.4|28967.4|29059.5|28968.5|29061.1|28970.1|29058.4|28967.4|26
1653646740000|2022-05-27 10:19:00|29059.9|28968.9|29049.2|28958.2|29060.5|28969.5|29044.7|28953.7|32
1653646750000|2022-05-27 10:19:10|29045|28954|29045.9|28954.9|29049.4|28958.4|29040.8|28949.8|28
1653646760000|2022-05-27 10:19:20|29044.8|28953.8|29047.4|28956.4|29048.1|28957.1|29042|28951|34
1653646770000|2022-05-27 10:19:30|29046.7|28955.7|29045.9|28954.9|29047.6|28956.6|29044.3|28953.3|28
1653646780000|2022-05-27 10:19:40|29045.3|28954.3|29045.1|28954.1|29048.6|28957.6|29040.9|28949.9|32
1653646790000|2022-05-27 10:19:50|29046.9|28955.9|29047.7|28956.7|29049.4|28958.4|29045.9|28954.9|31
1653646800000|2022-05-27 10:20:00|29047.1|28956.1|29053.9|28962.9|29056.6|28965.6|29044.4|28953.4|37
1653646810000|2022-05-27 10:20:10|29054.8|28963.8|29036.1|28945.1|29054.9|28963.9|29036.1|28945.1|27
1653646820000|2022-05-27 10:20:20|29036.6|28945.6|29037.8|28946.8|29040.3|28949.3|29035.4|28944.4|18
1653646830000|2022-05-27 10:20:30|29038.3|28947.3|29029.4|28938.4|29038.4|28947.4|29029.4|28938.4|27
1653646840000|2022-05-27 10:20:40|29032.8|28941.8|29019.2|28928.2|29032.8|28941.8|29017.9|28926.9|28
1653646850000|2022-05-27 10:20:50|29019.3|28928.3|29016.1|28925.1|29020.4|28929.4|29014|28923|24
1653646860000|2022-05-27 10:21:00|29016.3|28925.3|29014.8|28923.8|29016.5|28925.5|29013.3|28922.3|26
1653646870000|2022-05-27 10:21:10|29014.4|28923.4|29011.6|28920.6|29016.1|28925.1|29011.6|28920.6|19
1653646880000|2022-05-27 10:21:20|29011.7|28920.7|28999.1|28908.1|29015.8|28924.8|28996|28905|21
1653646890000|2022-05-27 10:21:30|28998.6|28907.6|28998.7|28907.7|29001.7|28910.7|28995.4|28904.4|19
1653646900000|2022-05-27 10:21:40|28996.2|28905.2|28988.2|28897.2|28998.7|28907.7|28982.9|28891.9|31
1653646910000|2022-05-27 10:21:50|28987.6|28896.6|28985.5|28894.5|28988.4|28897.4|28982.8|28891.8|24
1653646920000|2022-05-27 10:22:00|28992.7|28901.7|28996.5|28905.5|28999.6|28908.6|28985.7|28894.7|38
1653646930000|2022-05-27 10:22:10|28996.8|28905.8|28986.6|28895.6|28997.2|28906.2|28980|28889|27
1653646940000|2022-05-27 10:22:20|28986.9|28895.9|28989.3|28898.3|28989.3|28898.3|28980.2|28889.2|31
1653646950000|2022-05-27 10:22:30|28980.6|28889.6|28980|28889|28989.3|28898.3|28977.7|28886.7|29
1653646960000|2022-05-27 10:22:40|28982.3|28891.3|28989.6|28898.6|28994.9|28903.9|28982.1|28891.1|37
1653646970000|2022-05-27 10:22:50|28992.6|28901.6|28987.2|28896.2|28994.3|28903.3|28984.6|28893.6|26
1653646980000|2022-05-27 10:23:00|28989|28898|28991.6|28900.6|28992.1|28901.1|28987.4|28896.4|26
1653646990000|2022-05-27 10:23:10|28992.4|28901.4|28995.5|28904.5|28995.5|28904.5|28991.2|28900.2|27
1653647000000|2022-05-27 10:23:20|28995.7|28904.7|28986.6|28895.6|28997.1|28906.1|28985|28894|37
1653647010000|2022-05-27 10:23:30|28988.5|28897.5|28982.9|28891.9|28990.6|28899.6|28982.9|28891.9|28
1653647020000|2022-05-27 10:23:40|28990.6|28899.6|28980.2|28889.2|28990.6|28899.6|28976.5|28885.5|33
1653647030000|2022-05-27 10:23:50|28978.9|28887.9|28976.9|28885.9|28980.5|28889.5|28973.9|28882.9|23
1653647040000|2022-05-27 10:24:00|28978.4|28887.4|28983.6|28892.6|28986.4|28895.4|28978.4|28887.4|25
1653647050000|2022-05-27 10:24:10|28983.4|28892.4|28995.4|28904.4|28995.4|28904.4|28982.7|28891.7|34
1653647060000|2022-05-27 10:24:20|28994.7|28903.7|28991.2|28900.2|28996.4|28905.4|28991.2|28900.2|32
1653647070000|2022-05-27 10:24:30|28991.7|28900.7|28980|28889|28991.7|28900.7|28980|28889|30
1653647080000|2022-05-27 10:24:40|28983.1|28892.1|28980.2|28889.2|28983.1|28892.1|28975.5|28884.5|27
1653647090000|2022-05-27 10:24:50|28979.4|28888.4|28980.2|28889.2|28981.9|28890.9|28975.4|28884.4|20
1653647100000|2022-05-27 10:25:00|28979.3|28888.3|28975.6|28884.6|28980.2|28889.2|28971.8|28880.8|31
1653647110000|2022-05-27 10:25:10|28972.4|28881.4|28951.1|28860.1|28977.1|28886.1|28947|28856|33
1653647120000|2022-05-27 10:25:20|28950.3|28859.3|28965.5|28874.5|28966.1|28875.1|28950.3|28859.3|30
1653647130000|2022-05-27 10:25:30|28966.8|28875.8|28972.1|28881.1|28976.4|28885.4|28966.8|28875.8|29
1653647140000|2022-05-27 10:25:40|28971.8|28880.8|28974.4|28883.4|28983.3|28892.3|28971.8|28880.8|34
1653647150000|2022-05-27 10:25:50|28975.6|28884.6|28970.4|28879.4|28977.2|28886.2|28970.4|28879.4|26
1653647160000|2022-05-27 10:26:00|28970.6|28879.6|28954.1|28863.1|28970.6|28879.6|28954.1|28863.1|31
1653647170000|2022-05-27 10:26:10|28953.8|28862.8|28950.9|28859.9|28953.8|28862.8|28947.5|28856.5|33
1653647180000|2022-05-27 10:26:20|28955.1|28864.1|28953.1|28862.1|28955.1|28864.1|28950.1|28859.1|30
1653647190000|2022-05-27 10:26:30|28952.6|28861.6|28949.7|28858.7|28954.6|28863.6|28949.7|28858.7|23
1653647200000|2022-05-27 10:26:40|28951.9|28860.9|28951.3|28860.3|28956.7|28865.7|28948.7|28857.7|23
1653647210000|2022-05-27 10:26:50|28952.9|28861.9|28950.6|28859.6|28953|28862|28946.1|28855.1|29
1653647220000|2022-05-27 10:27:00|28947.2|28856.2|28953.5|28862.5|28961.8|28870.8|28946.7|28855.7|36
1653647230000|2022-05-27 10:27:10|28955.3|28864.3|28954.1|28863.1|28957.3|28866.3|28953.5|28862.5|22
1653647240000|2022-05-27 10:27:20|28948.9|28857.9|28948.8|28857.8|28950.6|28859.6|28947.8|28856.8|25
1653647250000|2022-05-27 10:27:30|28948.5|28857.5|28948.8|28857.8|28949.5|28858.5|28948.5|28857.5|11
1653647260000|2022-05-27 10:27:40|28948.9|28857.9|28949.7|28858.7|28951|28860|28946.4|28855.4|24
1653647270000|2022-05-27 10:27:50|28950.2|28859.2|28948.1|28857.1|28950.2|28859.2|28947.8|28856.8|23
1653647280000|2022-05-27 10:28:00|28948|28857|28955|28864|28955.4|28864.4|28946.1|28855.1|23
1653647290000|2022-05-27 10:28:10|28955.4|28864.4|28963.3|28872.3|28966.9|28875.9|28955.4|28864.4|29
1653647300000|2022-05-27 10:28:20|28962.6|28871.6|28963.6|28872.6|28968|28877|28962.6|28871.6|26
1653647310000|2022-05-27 10:28:30|28964.1|28873.1|28964.4|28873.4|28964.8|28873.8|28957.6|28866.6|29
1653647320000|2022-05-27 10:28:40|28964|28873|28963|28872|28964.4|28873.4|28961.2|28870.2|24
1653647330000|2022-05-27 10:28:50|28962.1|28871.1|28948.5|28857.5|28963.2|28872.2|28948.5|28857.5|25
1653647340000|2022-05-27 10:29:00|28952.3|28861.3|28961.5|28870.5|28961.8|28870.8|28948.5|28857.5|31
1653647350000|2022-05-27 10:29:10|28961.7|28870.7|28965|28874|28967.2|28876.2|28961.7|28870.7|20
1653647360000|2022-05-27 10:29:20|28965.8|28874.8|28964|28873|28965.8|28874.8|28956|28865|30
1653647370000|2022-05-27 10:29:30|28967.4|28876.4|28968.6|28877.6|28969.3|28878.3|28967.1|28876.1|29
1653647380000|2022-05-27 10:29:40|28966.3|28875.3|28960.4|28869.4|28967.2|28876.2|28958.2|28867.2|25
1653647390000|2022-05-27 10:29:50|28960.5|28869.5|28959.7|28868.7|28960.5|28869.5|28959.3|28868.3|20
1653647400000|2022-05-27 10:30:00|28959.9|28868.9|28960.4|28869.4|28961.2|28870.2|28957.5|28866.5|24
1653647410000|2022-05-27 10:30:10|28961.3|28870.3|28959.3|28868.3|28961.3|28870.3|28956|28865|28
1653647420000|2022-05-27 10:30:20|28960.3|28869.3|28961|28870|28961|28870|28955.5|28864.5|31
1653647430000|2022-05-27 10:30:30|28961.2|28870.2|28960.9|28869.9|28961.6|28870.6|28960.7|28869.7|18
1653647440000|2022-05-27 10:30:40|28961.1|28870.1|28956.3|28865.3|28961.5|28870.5|28955.5|28864.5|19
1653647450000|2022-05-27 10:30:50|28956.5|28865.5|28955.5|28864.5|28957.9|28866.9|28954.4|28863.4|31
1653647460000|2022-05-27 10:31:00|28955.9|28864.9|28947.9|28856.9|28955.9|28864.9|28946.6|28855.6|11
1653647470000|2022-05-27 10:31:10|28945.9|28854.9|28943.2|28852.2|28946|28855|28941.6|28850.6|15
1653647480000|2022-05-27 10:31:20|28944|28853|28936.8|28845.8|28944|28853|28934.5|28843.5|29
1653647490000|2022-05-27 10:31:30|28936.9|28845.9|28934.8|28843.8|28940.9|28849.9|28934.8|28843.8|27
1653647500000|2022-05-27 10:31:40|28936.6|28845.6|28936|28845|28937.2|28846.2|28935.3|28844.3|29
1653647510000|2022-05-27 10:31:50|28936.1|28845.1|28933|28842|28936.9|28845.9|28931.3|28840.3|24
1653647520000|2022-05-27 10:32:00|28934.1|28843.1|28933.6|28842.6|28939.4|28848.4|28928.8|28837.8|29
1653647530000|2022-05-27 10:32:10|28934.7|28843.7|28934.6|28843.6|28937.6|28846.6|28932.1|28841.1|33
1653647540000|2022-05-27 10:32:20|28934.9|28843.9|28932.5|28841.5|28936.2|28845.2|28931.1|28840.1|30
1653647550000|2022-05-27 10:32:30|28931.3|28840.3|28933.5|28842.5|28935.3|28844.3|28929.2|28838.2|29
1653647560000|2022-05-27 10:32:40|28934.7|28843.7|28929.2|28838.2|28934.7|28843.7|28928|28837|28
1653647570000|2022-05-27 10:32:50|28930.9|28839.9|28929.8|28838.8|28933.5|28842.5|28928.1|28837.1|22
1653647580000|2022-05-27 10:33:00|28931.2|28840.2|28931.1|28840.1|28934.7|28843.7|28928.4|28837.4|25
1653647590000|2022-05-27 10:33:10|28929.9|28838.9|28932.1|28841.1|28933|28842|28927.3|28836.3|25
1653647600000|2022-05-27 10:33:20|28929.8|28838.8|28918.7|28827.7|28932.1|28841.1|28915|28824|25
1653647610000|2022-05-27 10:33:30|28916.6|28825.6|28918.7|28827.7|28919|28828|28916.6|28825.6|21
1653647620000|2022-05-27 10:33:40|28919|28828|28917.6|28826.6|28921.1|28830.1|28917.3|28826.3|30
1653647630000|2022-05-27 10:33:50|28918.9|28827.9|28914.6|28823.6|28918.9|28827.9|28912.5|28821.5|14
1653647640000|2022-05-27 10:34:00|28913.4|28822.4|28904.4|28813.4|28914.6|28823.6|28903.3|28812.3|32
1653647650000|2022-05-27 10:34:10|28905.9|28814.9|28922.9|28831.9|28925.1|28834.1|28905.9|28814.9|33
1653647660000|2022-05-27 10:34:20|28925.1|28834.1|28927.8|28836.8|28929.7|28838.7|28922.1|28831.1|33
1653647670000|2022-05-27 10:34:30|28927.4|28836.4|28913.3|28822.3|28929.4|28838.4|28908.9|28817.9|32
1653647680000|2022-05-27 10:34:40|28915.5|28824.5|28903.5|28812.5|28916.6|28825.6|28899.9|28808.9|32
1653647690000|2022-05-27 10:34:50|28902.3|28811.3|28902.7|28811.7|28903.6|28812.6|28899.9|28808.9|26
1653647700000|2022-05-27 10:35:00|28903.1|28812.1|28900.3|28809.3|28912.7|28821.7|28899.9|28808.9|26
1653647710000|2022-05-27 10:35:10|28902.9|28811.9|28899.9|28808.9|28913.3|28822.3|28897.2|28806.2|32
1653647720000|2022-05-27 10:35:20|28900.5|28809.5|28903.4|28812.4|28904.4|28813.4|28898.9|28807.9|31
1653647730000|2022-05-27 10:35:30|28903.5|28812.5|28898.5|28807.5|28903.7|28812.7|28898.5|28807.5|28
1653647740000|2022-05-27 10:35:40|28897.8|28806.8|28896.9|28805.9|28899.5|28808.5|28893.5|28802.5|28
1653647750000|2022-05-27 10:35:50|28897.6|28806.6|28901.3|28810.3|28904.3|28813.3|28895.9|28804.9|34
1653647760000|2022-05-27 10:36:00|28901.2|28810.2|28904.6|28813.6|28908.1|28817.1|28900.2|28809.2|33
1653647770000|2022-05-27 10:36:10|28903|28812|28905.3|28814.3|28905.7|28814.7|28902.6|28811.6|23
1653647780000|2022-05-27 10:36:20|28904.6|28813.6|28910.5|28819.5|28915.2|28824.2|28899.2|28808.2|34
1653647790000|2022-05-27 10:36:30|28910.6|28819.6|28901.5|28810.5|28912.3|28821.3|28900.6|28809.6|28
1653647800000|2022-05-27 10:36:40|28900.9|28809.9|28895.4|28804.4|28901.5|28810.5|28895.4|28804.4|28
1653647810000|2022-05-27 10:36:50|28897.3|28806.3|28899.4|28808.4|28902.7|28811.7|28897.2|28806.2|15
1653647820000|2022-05-27 10:37:00|28900.8|28809.8|28902.5|28811.5|28902.5|28811.5|28896.8|28805.8|29
1653647830000|2022-05-27 10:37:10|28903|28812|28906.9|28815.9|28906.9|28815.9|28897.9|28806.9|29
1653647840000|2022-05-27 10:37:20|28903.6|28812.6|28905.9|28814.9|28911.5|28820.5|28903.6|28812.6|28
1653647850000|2022-05-27 10:37:30|28906.2|28815.2|28903.1|28812.1|28908.1|28817.1|28903.1|28812.1|28
1653647860000|2022-05-27 10:37:40|28906.4|28815.4|28911.7|28820.7|28914.6|28823.6|28905.3|28814.3|29
1653647870000|2022-05-27 10:37:50|28909.7|28818.7|28911.9|28820.9|28918.3|28827.3|28909.7|28818.7|29
1653647880000|2022-05-27 10:38:00|28912.7|28821.7|28915.2|28824.2|28917.5|28826.5|28912.7|28821.7|22
1653647890000|2022-05-27 10:38:10|28914.8|28823.8|28914.4|28823.4|28915.4|28824.4|28912.6|28821.6|30
1653647900000|2022-05-27 10:38:20|28914.6|28823.6|28914.5|28823.5|28915.6|28824.6|28914|28823|26
1653647910000|2022-05-27 10:38:30|28914.9|28823.9|28912.8|28821.8|28916.7|28825.7|28911.4|28820.4|30
1653647920000|2022-05-27 10:38:40|28912.2|28821.2|28911.1|28820.1|28912.3|28821.3|28909.4|28818.4|31
1653647930000|2022-05-27 10:38:50|28911.4|28820.4|28910.5|28819.5|28912.2|28821.2|28909.6|28818.6|18
1653647940000|2022-05-27 10:39:00|28910.6|28819.6|28916.4|28825.4|28916.4|28825.4|28906.3|28815.3|29
1653647950000|2022-05-27 10:39:10|28914.5|28823.5|28915.1|28824.1|28917.8|28826.8|28914|28823|23
1653647960000|2022-05-27 10:39:20|28917|28826|28916.6|28825.6|28917|28826|28915.1|28824.1|20
1653647970000|2022-05-27 10:39:30|28914.3|28823.3|28920.8|28829.8|28920.8|28829.8|28914.3|28823.3|26
1653647980000|2022-05-27 10:39:40|28928.2|28837.2|28924|28833|28929.7|28838.7|28921.9|28830.9|36
1653647990000|2022-05-27 10:39:50|28923.8|28832.8|28912.1|28821.1|28924.9|28833.9|28912.1|28821.1|25
1653648000000|2022-05-27 10:40:00|28912.3|28821.3|28914.5|28823.5|28915.4|28824.4|28912.3|28821.3|23
1653648010000|2022-05-27 10:40:10|28918.4|28827.4|28919.5|28828.5|28920.9|28829.9|28912.9|28821.9|28
1653648020000|2022-05-27 10:40:20|28919.6|28828.6|28920.5|28829.5|28920.6|28829.6|28919.1|28828.1|28
1653648030000|2022-05-27 10:40:30|28920.1|28829.1|28919.8|28828.8|28921.2|28830.2|28918.3|28827.3|27
1653648040000|2022-05-27 10:40:40|28920|28829|28918.8|28827.8|28921|28830|28917.5|28826.5|35
1653648050000|2022-05-27 10:40:50|28919|28828|28923.3|28832.3|28923.5|28832.5|28919|28828|26
1653648060000|2022-05-27 10:41:00|28923.5|28832.5|28928.1|28837.1|28928.1|28837.1|28923.4|28832.4|29
1653648070000|2022-05-27 10:41:10|28927.6|28836.6|28928.4|28837.4|28928.6|28837.6|28926.4|28835.4|19
1653648080000|2022-05-27 10:41:20|28928|28837|28929.5|28838.5|28929.5|28838.5|28923.3|28832.3|36
1653648090000|2022-05-27 10:41:30|28929.1|28838.1|28933.7|28842.7|28936.3|28845.3|28929.1|28838.1|32
1653648100000|2022-05-27 10:41:40|28933.1|28842.1|28932.3|28841.3|28934.1|28843.1|28931.9|28840.9|31
1653648110000|2022-05-27 10:41:50|28932.7|28841.7|28934|28843|28935.1|28844.1|28930.3|28839.3|36
1653648120000|2022-05-27 10:42:00|28933.3|28842.3|28934|28843|28934.1|28843.1|28932.9|28841.9|22
1653648130000|2022-05-27 10:42:10|28933.9|28842.9|28921|28830|28933.9|28842.9|28915.7|28824.7|27
1653648140000|2022-05-27 10:42:20|28921.1|28830.1|28915.5|28824.5|28921.1|28830.1|28914.5|28823.5|34
1653648150000|2022-05-27 10:42:30|28915.4|28824.4|28913.4|28822.4|28917.9|28826.9|28912.2|28821.2|37
1653648160000|2022-05-27 10:42:40|28913.8|28822.8|28915.3|28824.3|28917|28826|28912|28821|25
1653648170000|2022-05-27 10:42:50|28916|28825|28913.2|28822.2|28918.4|28827.4|28912.9|28821.9|25
1653648180000|2022-05-27 10:43:00|28912.9|28821.9|28900.7|28809.7|28915.1|28824.1|28896.9|28805.9|34
1653648190000|2022-05-27 10:43:10|28901.1|28810.1|28899.2|28808.2|28904|28813|28895.6|28804.6|34
1653648200000|2022-05-27 10:43:20|28899.9|28808.9|28901.3|28810.3|28903.8|28812.8|28899.2|28808.2|40
1653648210000|2022-05-27 10:43:30|28899.5|28808.5|28873.7|28782.7|28905.7|28814.7|28873.2|28782.2|35
1653648220000|2022-05-27 10:43:40|28874.5|28783.5|28871.1|28780.1|28879.7|28788.7|28870.3|28779.3|37
1653648230000|2022-05-27 10:43:50|28871.3|28780.3|28871.2|28780.2|28872|28781|28870|28779|30
1653648240000|2022-05-27 10:44:00|28868.7|28777.7|28872.4|28781.4|28874.5|28783.5|28867.3|28776.3|22
1653648250000|2022-05-27 10:44:10|28872.3|28781.3|28900.3|28809.3|28901.1|28810.1|28872.3|28781.3|30
1653648260000|2022-05-27 10:44:20|28900.6|28809.6|28898.1|28807.1|28901.6|28810.6|28897|28806|28
1653648270000|2022-05-27 10:44:30|28897.2|28806.2|28898.9|28807.9|28900|28809|28896.3|28805.3|31
1653648280000|2022-05-27 10:44:40|28899|28808|28901.2|28810.2|28902.1|28811.1|28898.7|28807.7|13
1653648290000|2022-05-27 10:44:50|28900.5|28809.5|28893|28802|28900.5|28809.5|28891|28800|29
1653648300000|2022-05-27 10:45:00|28892.1|28801.1|28876.8|28785.8|28893.6|28802.6|28876.8|28785.8|34
1653648310000|2022-05-27 10:45:10|28876.9|28785.9|28874.9|28783.9|28878.5|28787.5|28872.9|28781.9|27
1653648320000|2022-05-27 10:45:20|28874.1|28783.1|28871.5|28780.5|28874.4|28783.4|28868.8|28777.8|24
1653648330000|2022-05-27 10:45:30|28871.4|28780.4|28901.5|28810.5|28902|28811|28871.4|28780.4|32
1653648340000|2022-05-27 10:45:40|28901.2|28810.2|28902.7|28811.7|28905.9|28814.9|28901.2|28810.2|29
1653648350000|2022-05-27 10:45:50|28902.9|28811.9|28901.2|28810.2|28903|28812|28901|28810|23
1653648360000|2022-05-27 10:46:00|28900.9|28809.9|28898.6|28807.6|28900.9|28809.9|28893.9|28802.9|36
1653648370000|2022-05-27 10:46:10|28898.9|28807.9|28898.4|28807.4|28899.2|28808.2|28896.8|28805.8|29
1653648380000|2022-05-27 10:46:20|28897.7|28806.7|28897.1|28806.1|28897.7|28806.7|28896|28805|26
1653648390000|2022-05-27 10:46:30|28897.8|28806.8|28897.6|28806.6|28899.2|28808.2|28897.3|28806.3|23
1653648400000|2022-05-27 10:46:40|28898.5|28807.5|28905.7|28814.7|28905.7|28814.7|28898.5|28807.5|30
1653648410000|2022-05-27 10:46:50|28906.9|28815.9|28908.6|28817.6|28909.1|28818.1|28904.9|28813.9|28
1653648420000|2022-05-27 10:47:00|28907.8|28816.8|28913.8|28822.8|28914.6|28823.6|28907.8|28816.8|33
1653648430000|2022-05-27 10:47:10|28914.1|28823.1|28915.6|28824.6|28916.6|28825.6|28914|28823|28
1653648440000|2022-05-27 10:47:20|28914.8|28823.8|28912.1|28821.1|28914.8|28823.8|28912.1|28821.1|30
1653648450000|2022-05-27 10:47:30|28912.3|28821.3|28914.4|28823.4|28914.6|28823.6|28911.8|28820.8|17
1653648460000|2022-05-27 10:47:40|28914.6|28823.6|28914.1|28823.1|28915.1|28824.1|28913.6|28822.6|23
1653648470000|2022-05-27 10:47:50|28914.4|28823.4|28915.5|28824.5|28916.1|28825.1|28914.4|28823.4|20
1653648480000|2022-05-27 10:48:00|28915.1|28824.1|28911.2|28820.2|28915.8|28824.8|28911.2|28820.2|21
1653648490000|2022-05-27 10:48:10|28911|28820|28909|28818|28911.2|28820.2|28908.6|28817.6|13
1653648500000|2022-05-27 10:48:20|28908.9|28817.9|28906.3|28815.3|28908.9|28817.9|28906.3|28815.3|13
1653648510000|2022-05-27 10:48:30|28900.8|28809.8|28903.6|28812.6|28904.9|28813.9|28900.8|28809.8|16
1653648520000|2022-05-27 10:48:40|28903.7|28812.7|28899.8|28808.8|28905.4|28814.4|28899.3|28808.3|18
1653648530000|2022-05-27 10:48:50|28899.3|28808.3|28902.6|28811.6|28904.3|28813.3|28899.3|28808.3|15
1653648540000|2022-05-27 10:49:00|28902.1|28811.1|28904.1|28813.1|28905|28814|28900.4|28809.4|23
1653648550000|2022-05-27 10:49:10|28905.6|28814.6|28904.7|28813.7|28906.6|28815.6|28903.7|28812.7|20
1653648560000|2022-05-27 10:49:20|28905.2|28814.2|28903.6|28812.6|28905.5|28814.5|28900.7|28809.7|22
1653648570000|2022-05-27 10:49:30|28903.8|28812.8|28888|28797|28903.8|28812.8|28885.3|28794.3|32
1653648580000|2022-05-27 10:49:40|28885.5|28794.5|28882.3|28791.3|28888.3|28797.3|28881.9|28790.9|32
1653648590000|2022-05-27 10:49:50|28879.4|28788.4|28873.9|28782.9|28882.8|28791.8|28873.2|28782.2|33
1653648600000|2022-05-27 10:50:00|28874.7|28783.7|28878.1|28787.1|28880.2|28789.2|28872.9|28781.9|22
1653648610000|2022-05-27 10:50:10|28877.6|28786.6|28897.4|28806.4|28897.4|28806.4|28877.6|28786.6|24
1653648620000|2022-05-27 10:50:20|28897.1|28806.1|28890.8|28799.8|28897.1|28806.1|28890.2|28799.2|26
1653648630000|2022-05-27 10:50:30|28888.5|28797.5|28880.1|28789.1|28888.5|28797.5|28879.3|28788.3|33
1653648640000|2022-05-27 10:50:40|28880.5|28789.5|28867|28776|28881|28790|28867|28776|28
1653648650000|2022-05-27 10:50:50|28869.2|28778.2|28868.3|28777.3|28871.1|28780.1|28868|28777|22
1653648660000|2022-05-27 10:51:00|28868.2|28777.2|28876.3|28785.3|28876.3|28785.3|28866.4|28775.4|22
1653648670000|2022-05-27 10:51:10|28877.6|28786.6|28878.9|28787.9|28880.7|28789.7|28877.2|28786.2|21
1653648680000|2022-05-27 10:51:20|28879|28788|28876.2|28785.2|28879|28788|28876.2|28785.2|15
1653648690000|2022-05-27 10:51:30|28875.9|28784.9|28872.7|28781.7|28876.2|28785.2|28869.6|28778.6|30
1653648700000|2022-05-27 10:51:40|28872.5|28781.5|28873|28782|28873.8|28782.8|28870.8|28779.8|18
1653648710000|2022-05-27 10:51:50|28873.8|28782.8|28868.2|28777.2|28873.8|28782.8|28867.8|28776.8|20
1653648720000|2022-05-27 10:52:00|28870.2|28779.2|28868.6|28777.6|28870.2|28779.2|28864.7|28773.7|17
1653648730000|2022-05-27 10:52:10|28868.8|28777.8|28878.9|28787.9|28882.4|28791.4|28867.9|28776.9|26
1653648740000|2022-05-27 10:52:20|28879.2|28788.2|28879|28788|28888.8|28797.8|28878.7|28787.7|28
1653648750000|2022-05-27 10:52:30|28879.8|28788.8|28878.7|28787.7|28880|28789|28878.1|28787.1|23
1653648760000|2022-05-27 10:52:40|28878.9|28787.9|28878.9|28787.9|28878.9|28787.9|28877.9|28786.9|11
1653648770000|2022-05-27 10:52:50|28877.9|28786.9|28868.9|28777.9|28879|28788|28868.9|28777.9|14
1653648780000|2022-05-27 10:53:00|28869.2|28778.2|28868.7|28777.7|28871.5|28780.5|28865|28774|14
1653648790000|2022-05-27 10:53:10|28865|28774|28868.6|28777.6|28868.7|28777.7|28865|28774|7
1653648800000|2022-05-27 10:53:20|28868.5|28777.5|28862.8|28771.8|28868.5|28777.5|28860.5|28769.5|21
1653648810000|2022-05-27 10:53:30|28861.8|28770.8|28869.9|28778.9|28869.9|28778.9|28860|28769|31
1653648820000|2022-05-27 10:53:40|28868.7|28777.7|28869.1|28778.1|28874.9|28783.9|28866.5|28775.5|35
1653648830000|2022-05-27 10:53:50|28867.7|28776.7|28868.9|28777.9|28871.1|28780.1|28866.3|28775.3|28
1653648840000|2022-05-27 10:54:00|28868.5|28777.5|28870.1|28779.1|28872.6|28781.6|28868.5|28777.5|26
1653648850000|2022-05-27 10:54:10|28871.6|28780.6|28876|28785|28882.7|28791.7|28869.3|28778.3|29
1653648860000|2022-05-27 10:54:20|28876.3|28785.3|28875.8|28784.8|28881.8|28790.8|28875.8|28784.8|26
1653648870000|2022-05-27 10:54:30|28880.6|28789.6|28888.4|28797.4|28888.4|28797.4|28877.5|28786.5|23
1653648880000|2022-05-27 10:54:40|28888.3|28797.3|28890.1|28799.1|28892.1|28801.1|28887.9|28796.9|23
1653648890000|2022-05-27 10:54:50|28888.1|28797.1|28877.3|28786.3|28890.2|28799.2|28877.3|28786.3|34
1653648900000|2022-05-27 10:55:00|28876.9|28785.9|28880.6|28789.6|28882.7|28791.7|28876.3|28785.3|32
1653648910000|2022-05-27 10:55:10|28881.1|28790.1|28880.7|28789.7|28886.2|28795.2|28879.4|28788.4|21
1653648920000|2022-05-27 10:55:20|28884.1|28793.1|28880.7|28789.7|28884.7|28793.7|28880.2|28789.2|17
1653648930000|2022-05-27 10:55:30|28883.2|28792.2|28886.4|28795.4|28896.8|28805.8|28883.2|28792.2|30
1653648940000|2022-05-27 10:55:40|28888.1|28797.1|28888.7|28797.7|28895.8|28804.8|28886.4|28795.4|29
1653648950000|2022-05-27 10:55:50|28889.2|28798.2|28866.5|28775.5|28889.2|28798.2|28863.4|28772.4|35
1653648960000|2022-05-27 10:56:00|28866|28775|28863.3|28772.3|28866.5|28775.5|28862|28771|28
1653648970000|2022-05-27 10:56:10|28861.9|28770.9|28856.6|28765.6|28864.5|28773.5|28855.5|28764.5|26
1653648980000|2022-05-27 10:56:20|28854.9|28763.9|28857.5|28766.5|28861.8|28770.8|28851.8|28760.8|28
1653648990000|2022-05-27 10:56:30|28858.2|28767.2|28832.1|28741.1|28860.2|28769.2|28830.4|28739.4|32
1653649000000|2022-05-27 10:56:40|28831.4|28740.4|28817.8|28726.8|28831.4|28740.4|28817.8|28726.8|32
1653649010000|2022-05-27 10:56:50|28828.2|28737.2|28805.5|28714.5|28828.2|28737.2|28801.7|28710.7|32
1653649020000|2022-05-27 10:57:00|28804.6|28713.6|28801.8|28710.8|28806.3|28715.3|28801.6|28710.6|34
1653649030000|2022-05-27 10:57:10|28800.5|28709.5|28792.2|28701.2|28804.8|28713.8|28792.2|28701.2|34
1653649040000|2022-05-27 10:57:20|28796.1|28705.1|28795.2|28704.2|28797.6|28706.6|28792.6|28701.6|29
1653649050000|2022-05-27 10:57:30|28795.3|28704.3|28795|28704|28797|28706|28792.7|28701.7|29
1653649060000|2022-05-27 10:57:40|28795.1|28704.1|28817|28726|28817|28726|28795.1|28704.1|36
1653649070000|2022-05-27 10:57:50|28818.1|28727.1|28821.9|28730.9|28823.8|28732.8|28818|28727|38
1653649080000|2022-05-27 10:58:00|28822.1|28731.1|28813.2|28722.2|28826.8|28735.8|28811.5|28720.5|34
1653649090000|2022-05-27 10:58:10|28810.2|28719.2|28812.7|28721.7|28815|28724|28809.3|28718.3|29
1653649100000|2022-05-27 10:58:20|28812.2|28721.2|28810.2|28719.2|28813|28722|28809.4|28718.4|26
1653649110000|2022-05-27 10:58:30|28810|28719|28806.4|28715.4|28811.4|28720.4|28802|28711|30
1653649120000|2022-05-27 10:58:40|28811.2|28720.2|28823.8|28732.8|28832.7|28741.7|28811.2|28720.2|28
1653649130000|2022-05-27 10:58:50|28827.4|28736.4|28839.6|28748.6|28839.6|28748.6|28821.1|28730.1|37
1653649140000|2022-05-27 10:59:00|28834.1|28743.1|28855.6|28764.6|28861.6|28770.6|28834.1|28743.1|30
1653649150000|2022-05-27 10:59:10|28861.6|28770.6|28844.2|28753.2|28861.6|28770.6|28843.7|28752.7|31
1653649160000|2022-05-27 10:59:20|28844.3|28753.3|28838.1|28747.1|28844.4|28753.4|28835.3|28744.3|29
1653649170000|2022-05-27 10:59:30|28837.5|28746.5|28831.3|28740.3|28838.9|28747.9|28831.3|28740.3|22
1653649180000|2022-05-27 10:59:40|28832|28741|28829.3|28738.3|28834.9|28743.9|28824.8|28733.8|28
1653649190000|2022-05-27 10:59:50|28829.8|28738.8|28842.5|28751.5|28842.5|28751.5|28826.7|28735.7|36
1653649200000|2022-05-27 11:00:00|28842.4|28751.4|28842.3|28751.3|28842.8|28751.8|28835.4|28744.4|36
1653649210000|2022-05-27 11:00:10|28843.1|28752.1|28847.6|28756.6|28857.8|28766.8|28843.1|28752.1|25
1653649220000|2022-05-27 11:00:20|28847.8|28756.8|28844.7|28753.7|28848.4|28757.4|28841.1|28750.1|25
1653649230000|2022-05-27 11:00:30|28843.4|28752.4|28841.5|28750.5|28843.4|28752.4|28840.6|28749.6|16
1653649240000|2022-05-27 11:00:40|28840.7|28749.7|28838.6|28747.6|28840.7|28749.7|28837.3|28746.3|14
1653649250000|2022-05-27 11:00:50|28838.7|28747.7|28838.7|28747.7|28842.1|28751.1|28838|28747|8
1653649260000|2022-05-27 11:01:00|28838.2|28747.2|28818.8|28727.8|28840|28749|28818.8|28727.8|31
1653649270000|2022-05-27 11:01:10|28819.1|28728.1|28835|28744|28835|28744|28818.5|28727.5|30
1653649280000|2022-05-27 11:01:20|28834|28743|28829.4|28738.4|28835.8|28744.8|28827.7|28736.7|31
1653649290000|2022-05-27 11:01:30|28829.1|28738.1|28829.4|28738.4|28831.1|28740.1|28828.9|28737.9|26
1653649300000|2022-05-27 11:01:40|28830.2|28739.2|28844.1|28753.1|28851.5|28760.5|28829.8|28738.8|35
1653649310000|2022-05-27 11:01:50|28844.6|28753.6|28864|28773|28864.1|28773.1|28844.6|28753.6|33
1653649320000|2022-05-27 11:02:00|28863.7|28772.7|28863.8|28772.8|28867.6|28776.6|28861.5|28770.5|33
1653649330000|2022-05-27 11:02:10|28862.6|28771.6|28854.9|28763.9|28862.6|28771.6|28850.8|28759.8|28
1653649340000|2022-05-27 11:02:20|28855|28764|28846.9|28755.9|28855.7|28764.7|28842.1|28751.1|29
1653649350000|2022-05-27 11:02:30|28845.8|28754.8|28841.1|28750.1|28847.7|28756.7|28837.7|28746.7|24
1653649360000|2022-05-27 11:02:40|28842.2|28751.2|28841.8|28750.8|28843.6|28752.6|28840.3|28749.3|24
1653649370000|2022-05-27 11:02:50|28842.3|28751.3|28846|28755|28846|28755|28836.3|28745.3|34
1653649380000|2022-05-27 11:03:00|28846.1|28755.1|28851.8|28760.8|28852.8|28761.8|28845.5|28754.5|33
1653649390000|2022-05-27 11:03:10|28853.9|28762.9|28854.3|28763.3|28857.2|28766.2|28850.6|28759.6|30
1653649400000|2022-05-27 11:03:20|28855.5|28764.5|28856.7|28765.7|28857.2|28766.2|28854.2|28763.2|19
1653649410000|2022-05-27 11:03:30|28856.3|28765.3|28872.4|28781.4|28880.8|28789.8|28854.2|28763.2|28
1653649420000|2022-05-27 11:03:40|28874.5|28783.5|28877|28786|28882|28791|28874.5|28783.5|22
1653649430000|2022-05-27 11:03:50|28877.1|28786.1|28877|28786|28878.8|28787.8|28871.7|28780.7|29
1653649440000|2022-05-27 11:04:00|28877.1|28786.1|28891.2|28800.2|28891.8|28800.8|28876.1|28785.1|24
1653649450000|2022-05-27 11:04:10|28886.7|28795.7|28895|28804|28895|28804|28886.4|28795.4|21
1653649460000|2022-05-27 11:04:20|28889.8|28798.8|28881.8|28790.8|28896.3|28805.3|28881.8|28790.8|28
1653649470000|2022-05-27 11:04:30|28881|28790|28880.1|28789.1|28881.8|28790.8|28877.9|28786.9|26
1653649480000|2022-05-27 11:04:40|28879.5|28788.5|28879.5|28788.5|28880.8|28789.8|28876.3|28785.3|31
1653649490000|2022-05-27 11:04:50|28879.4|28788.4|28883.2|28792.2|28884.1|28793.1|28879.4|28788.4|30
1653649500000|2022-05-27 11:05:00|28884.5|28793.5|28886.8|28795.8|28886.8|28795.8|28877.4|28786.4|34
1653649510000|2022-05-27 11:05:10|28884.1|28793.1|28901.5|28810.5|28903.2|28812.2|28884.1|28793.1|34
1653649520000|2022-05-27 11:05:20|28901.3|28810.3|28895.7|28804.7|28903.4|28812.4|28895.7|28804.7|29
1653649530000|2022-05-27 11:05:30|28896|28805|28899.2|28808.2|28899.2|28808.2|28895.9|28804.9|22
1653649540000|2022-05-27 11:05:40|28897.7|28806.7|28897.1|28806.1|28901.2|28810.2|28897.1|28806.1|31
1653649550000|2022-05-27 11:05:50|28896.3|28805.3|28899.4|28808.4|28903.1|28812.1|28896.1|28805.1|26
1653649560000|2022-05-27 11:06:00|28898.7|28807.7|28898.1|28807.1|28902|28811|28897.9|28806.9|17
1653649570000|2022-05-27 11:06:10|28898.7|28807.7|28892.5|28801.5|28901.6|28810.6|28892.2|28801.2|20
1653649580000|2022-05-27 11:06:20|28892.4|28801.4|28896.7|28805.7|28896.7|28805.7|28892|28801|20
1653649590000|2022-05-27 11:06:30|28892.6|28801.6|28896.5|28805.5|28901.1|28810.1|28892.4|28801.4|29
1653649600000|2022-05-27 11:06:40|28896.1|28805.1|28892.9|28801.9|28898.6|28807.6|28892.2|28801.2|23
1653649610000|2022-05-27 11:06:50|28892.8|28801.8|28892.3|28801.3|28896.6|28805.6|28890.6|28799.6|31
1653649620000|2022-05-27 11:07:00|28892.8|28801.8|28896.5|28805.5|28896.5|28805.5|28883.9|28792.9|33
1653649630000|2022-05-27 11:07:10|28896.7|28805.7|28905.3|28814.3|28911.2|28820.2|28896.7|28805.7|32
1653649640000|2022-05-27 11:07:20|28905.6|28814.6|28902.9|28811.9|28916|28825|28902.9|28811.9|27
1653649650000|2022-05-27 11:07:30|28910.6|28819.6|28933.9|28842.9|28934|28843|28905|28814|34
1653649660000|2022-05-27 11:07:40|28931.9|28840.9|28953.7|28862.7|28971|28880|28931.6|28840.6|39
1653649670000|2022-05-27 11:07:50|28954.1|28863.1|28947.6|28856.6|28955.4|28864.4|28947.6|28856.6|30
1653649680000|2022-05-27 11:08:00|28948.4|28857.4|28946.8|28855.8|28948.4|28857.4|28945.8|28854.8|29
1653649690000|2022-05-27 11:08:10|28946.5|28855.5|28948.2|28857.2|28948.2|28857.2|28944.7|28853.7|22
1653649700000|2022-05-27 11:08:20|28948.4|28857.4|28962.4|28871.4|28963.6|28872.6|28948.4|28857.4|35
1653649710000|2022-05-27 11:08:30|28959.9|28868.9|28962.1|28871.1|28966|28875|28959.2|28868.2|25
1653649720000|2022-05-27 11:08:40|28963.1|28872.1|28953.6|28862.6|28963.3|28872.3|28948.1|28857.1|37
1653649730000|2022-05-27 11:08:50|28952.5|28861.5|28948.4|28857.4|28952.5|28861.5|28945.4|28854.4|32
1653649740000|2022-05-27 11:09:00|28948|28857|28939.4|28848.4|28950.1|28859.1|28939.4|28848.4|29
1653649750000|2022-05-27 11:09:10|28937.6|28846.6|28932.7|28841.7|28941.1|28850.1|28930.4|28839.4|33
1653649760000|2022-05-27 11:09:20|28931.3|28840.3|28934.6|28843.6|28935|28844|28916|28825|35
1653649770000|2022-05-27 11:09:30|28934.5|28843.5|28935|28844|28935.4|28844.4|28931.8|28840.8|28
1653649780000|2022-05-27 11:09:40|28934.7|28843.7|28939.8|28848.8|28939.8|28848.8|28932.4|28841.4|28
1653649790000|2022-05-27 11:09:50|28941.6|28850.6|28937.6|28846.6|28943|28852|28937.6|28846.6|33
1653649800000|2022-05-27 11:10:00|28938|28847|28933.9|28842.9|28938.2|28847.2|28933.9|28842.9|25
1653649810000|2022-05-27 11:10:10|28933.7|28842.7|28932.6|28841.6|28935|28844|28929.4|28838.4|26
1653649820000|2022-05-27 11:10:20|28932.9|28841.9|28934.4|28843.4|28934.4|28843.4|28931.9|28840.9|16
1653649830000|2022-05-27 11:10:30|28934.3|28843.3|28933|28842|28934.5|28843.5|28932.3|28841.3|10
1653649840000|2022-05-27 11:10:40|28932.4|28841.4|28923.9|28832.9|28933.7|28842.7|28923.9|28832.9|18
1653649850000|2022-05-27 11:10:50|28923.8|28832.8|28924|28833|28926.2|28835.2|28923.8|28832.8|8
1653649860000|2022-05-27 11:11:00|28923.6|28832.6|28936.6|28845.6|28938.5|28847.5|28921.5|28830.5|28
1653649870000|2022-05-27 11:11:10|28936.7|28845.7|28942.4|28851.4|28944.6|28853.6|28936.6|28845.6|31
1653649880000|2022-05-27 11:11:20|28945.1|28854.1|28937.4|28846.4|28950|28859|28936.1|28845.1|33
1653649890000|2022-05-27 11:11:30|28937.3|28846.3|28943.4|28852.4|28945.2|28854.2|28937.3|28846.3|17
1653649900000|2022-05-27 11:11:40|28942.6|28851.6|28946.6|28855.6|28946.6|28855.6|28942.6|28851.6|27
1653649910000|2022-05-27 11:11:50|28944.2|28853.2|28944.1|28853.1|28945.5|28854.5|28943.7|28852.7|29
1653649920000|2022-05-27 11:12:00|28944|28853|28952|28861|28956.4|28865.4|28943.9|28852.9|28
1653649930000|2022-05-27 11:12:10|28953.7|28862.7|28954.5|28863.5|28956.8|28865.8|28949.9|28858.9|28
1653649940000|2022-05-27 11:12:20|28954|28863|28952.2|28861.2|28960.4|28869.4|28952.1|28861.1|27
1653649950000|2022-05-27 11:12:30|28953.7|28862.7|28950.1|28859.1|28953.7|28862.7|28948.5|28857.5|27
1653649960000|2022-05-27 11:12:40|28949.6|28858.6|28949.4|28858.4|28950.7|28859.7|28949.3|28858.3|24
1653649970000|2022-05-27 11:12:50|28949.8|28858.8|28950.7|28859.7|28951.7|28860.7|28949.7|28858.7|25
1653649980000|2022-05-27 11:13:00|28950.3|28859.3|28954.3|28863.3|28959.2|28868.2|28950.3|28859.3|25
1653649990000|2022-05-27 11:13:10|28955|28864|28959.2|28868.2|28960.3|28869.3|28954.3|28863.3|26
1653650000000|2022-05-27 11:13:20|28958.7|28867.7|28960.6|28869.6|28962.7|28871.7|28957.6|28866.6|25
1653650010000|2022-05-27 11:13:30|28960.7|28869.7|28961.5|28870.5|28965.7|28874.7|28960.7|28869.7|33
1653650020000|2022-05-27 11:13:40|28961.9|28870.9|28972|28881|28973|28882|28961.5|28870.5|28
1653650030000|2022-05-27 11:13:50|28971.9|28880.9|28972|28881|28973.3|28882.3|28971.1|28880.1|27
1653650040000|2022-05-27 11:14:00|28972.4|28881.4|28977.2|28886.2|28979|28888|28971|28880|31
1653650050000|2022-05-27 11:14:10|28978|28887|28971.1|28880.1|28980.1|28889.1|28969.2|28878.2|23
1653650060000|2022-05-27 11:14:20|28969.9|28878.9|28967.7|28876.7|28970.3|28879.3|28965|28874|18
1653650070000|2022-05-27 11:14:30|28967.1|28876.1|28964.4|28873.4|28968|28877|28964.4|28873.4|11
1653650080000|2022-05-27 11:14:40|28966.5|28875.5|28967.4|28876.4|28967.4|28876.4|28966.3|28875.3|13
1653650090000|2022-05-27 11:14:50|28967.2|28876.2|28976.2|28885.2|28976.2|28885.2|28966.5|28875.5|26
1653650100000|2022-05-27 11:15:00|28976.1|28885.1|28970.2|28879.2|28977.7|28886.7|28969.7|28878.7|31
1653650110000|2022-05-27 11:15:10|28971.2|28880.2|28992.7|28901.7|28997.9|28906.9|28970.1|28879.1|30
1653650120000|2022-05-27 11:15:20|28993.1|28902.1|28989.6|28898.6|28999.6|28908.6|28989.6|28898.6|37
1653650130000|2022-05-27 11:15:30|28988.4|28897.4|28983.9|28892.9|28992.4|28901.4|28975.3|28884.3|29
1653650140000|2022-05-27 11:15:40|28982.8|28891.8|28982|28891|28982.8|28891.8|28981.3|28890.3|8
1653650150000|2022-05-27 11:15:50|28983.1|28892.1|28988.8|28897.8|28988.8|28897.8|28975.9|28884.9|22
1653650160000|2022-05-27 11:16:00|28985|28894|28980.4|28889.4|28985|28894|28969.5|28878.5|24
1653650170000|2022-05-27 11:16:10|28972.8|28881.8|28956.9|28865.9|28972.8|28881.8|28956.5|28865.5|17
1653650180000|2022-05-27 11:16:20|28956.1|28865.1|28957.2|28866.2|28959.1|28868.1|28956.1|28865.1|19
1653650190000|2022-05-27 11:16:30|28957.1|28866.1|28961.8|28870.8|28961.8|28870.8|28954.6|28863.6|17
1653650200000|2022-05-27 11:16:40|28965.6|28874.6|28949.5|28858.5|28973.9|28882.9|28944.7|28853.7|26
1653650210000|2022-05-27 11:16:50|28949.4|28858.4|28949.6|28858.6|28956|28865|28946.6|28855.6|33
1653650220000|2022-05-27 11:17:00|28949.1|28858.1|28945.1|28854.1|28949.7|28858.7|28945.1|28854.1|33
1653650230000|2022-05-27 11:17:10|28944.8|28853.8|28940.4|28849.4|28944.8|28853.8|28939.4|28848.4|22
1653650240000|2022-05-27 11:17:20|28940.5|28849.5|28940.1|28849.1|28943.1|28852.1|28939.6|28848.6|18
1653650250000|2022-05-27 11:17:30|28940.2|28849.2|28940.6|28849.6|28943.4|28852.4|28940.1|28849.1|26
1653650260000|2022-05-27 11:17:40|28940.5|28849.5|28939.7|28848.7|28940.6|28849.6|28939.5|28848.5|19
1653650270000|2022-05-27 11:17:50|28940.8|28849.8|28939.6|28848.6|28940.8|28849.8|28939.5|28848.5|3
1653650280000|2022-05-27 11:18:00|28940.4|28849.4|28940.5|28849.5|28941.4|28850.4|28940.4|28849.4|11
1653650290000|2022-05-27 11:18:10|28940|28849|28939.5|28848.5|28941.2|28850.2|28939.3|28848.3|15
1653650300000|2022-05-27 11:18:20|28939.4|28848.4|28942.3|28851.3|28942.3|28851.3|28939.2|28848.2|6
1653650310000|2022-05-27 11:18:30|28940.5|28849.5|28939|28848|28942.3|28851.3|28937|28846|15
1653650320000|2022-05-27 11:18:40|28939.1|28848.1|28933.4|28842.4|28939.1|28848.1|28932.6|28841.6|22
1653650330000|2022-05-27 11:18:50|28933.7|28842.7|28939.8|28848.8|28939.8|28848.8|28933.6|28842.6|18
1653650340000|2022-05-27 11:19:00|28940.1|28849.1|28937.7|28846.7|28940.7|28849.7|28937.3|28846.3|32
1653650350000|2022-05-27 11:19:10|28937.5|28846.5|28938.5|28847.5|28938.5|28847.5|28930.5|28839.5|25
1653650360000|2022-05-27 11:19:20|28922.1|28831.1|28935.3|28844.3|28938.5|28847.5|28922.1|28831.1|15
1653650370000|2022-05-27 11:19:30|28937.6|28846.6|28927.7|28836.7|28937.6|28846.6|28927.6|28836.6|22
1653650380000|2022-05-27 11:19:40|28927.8|28836.8|28928.4|28837.4|28928.4|28837.4|28927|28836|14
1653650390000|2022-05-27 11:19:50|28928.3|28837.3|28928.2|28837.2|28928.3|28837.3|28927.6|28836.6|15
1653650400000|2022-05-27 11:20:00|28928.3|28837.3|28928.3|28837.3|28928.4|28837.4|28925.2|28834.2|15
1653650410000|2022-05-27 11:20:10|28928.2|28837.2|28924.7|28833.7|28928.2|28837.2|28923.4|28832.4|12
1653650420000|2022-05-27 11:20:20|28924.6|28833.6|28920|28829|28925.8|28834.8|28915.7|28824.7|26
1653650430000|2022-05-27 11:20:30|28916|28825|28909.5|28818.5|28923.5|28832.5|28909.5|28818.5|16
1653650440000|2022-05-27 11:20:40|28907.9|28816.9|28907.7|28816.7|28909.5|28818.5|28905|28814|4
1653650450000|2022-05-27 11:20:50|28907.2|28816.2|28915.8|28824.8|28920.4|28829.4|28907.2|28816.2|18
1653650460000|2022-05-27 11:21:00|28915|28824|28908.1|28817.1|28916.1|28825.1|28908.1|28817.1|30
1653650470000|2022-05-27 11:21:10|28906.7|28815.7|28912.3|28821.3|28916.1|28825.1|28905.9|28814.9|20
1653650480000|2022-05-27 11:21:20|28915.7|28824.7|28911.6|28820.6|28916|28825|28906.8|28815.8|22
1653650490000|2022-05-27 11:21:30|28906.8|28815.8|28904.3|28813.3|28915.2|28824.2|28898|28807|29
1653650500000|2022-05-27 11:21:40|28906.8|28815.8|28914.2|28823.2|28914.2|28823.2|28906.8|28815.8|32
1653650510000|2022-05-27 11:21:50|28913.6|28822.6|28921.2|28830.2|28923.4|28832.4|28911.6|28820.6|25
1653650520000|2022-05-27 11:22:00|28922|28831|28934.4|28843.4|28939.5|28848.5|28921.9|28830.9|33
1653650530000|2022-05-27 11:22:10|28930.4|28839.4|28937.4|28846.4|28939.1|28848.1|28929.4|28838.4|27
1653650540000|2022-05-27 11:22:20|28939.1|28848.1|28937.8|28846.8|28939.1|28848.1|28934.8|28843.8|19
1653650550000|2022-05-27 11:22:30|28938|28847|28935.5|28844.5|28938.1|28847.1|28934.1|28843.1|28
1653650560000|2022-05-27 11:22:40|28936.1|28845.1|28943.9|28852.9|28943.9|28852.9|28935.3|28844.3|23
1653650570000|2022-05-27 11:22:50|28943.8|28852.8|28946.7|28855.7|28950.5|28859.5|28943.5|28852.5|28
1653650580000|2022-05-27 11:23:00|28950.5|28859.5|28941.1|28850.1|28950.5|28859.5|28937.5|28846.5|27
1653650590000|2022-05-27 11:23:10|28941|28850|28938.6|28847.6|28941|28850|28935.4|28844.4|31
1653650600000|2022-05-27 11:23:20|28937.1|28846.1|28935.3|28844.3|28938.9|28847.9|28935|28844|21
1653650610000|2022-05-27 11:23:30|28938.3|28847.3|28935.3|28844.3|28938.7|28847.7|28935.3|28844.3|19
1653650620000|2022-05-27 11:23:40|28938.6|28847.6|28937.6|28846.6|28938.6|28847.6|28932.5|28841.5|18
1653650630000|2022-05-27 11:23:50|28935.6|28844.6|28930.3|28839.3|28935.6|28844.6|28928.5|28837.5|27
1653650640000|2022-05-27 11:24:00|28929.4|28838.4|28931.4|28840.4|28931.9|28840.9|28928.4|28837.4|30
1653650650000|2022-05-27 11:24:10|28931.3|28840.3|28943.4|28852.4|28944|28853|28929.3|28838.3|23
1653650660000|2022-05-27 11:24:20|28943.3|28852.3|28941.6|28850.6|28944.2|28853.2|28940.7|28849.7|27
1653650670000|2022-05-27 11:24:30|28942|28851|28944.9|28853.9|28947.5|28856.5|28942|28851|22
1653650680000|2022-05-27 11:24:40|28945.4|28854.4|28951.8|28860.8|28951.8|28860.8|28944.4|28853.4|28
1653650690000|2022-05-27 11:24:50|28951.5|28860.5|28968.3|28877.3|28968.3|28877.3|28945.2|28854.2|38
1653650700000|2022-05-27 11:25:00|28961.1|28870.1|28970.6|28879.6|28970.7|28879.7|28960.9|28869.9|30
1653650710000|2022-05-27 11:25:10|28967.1|28876.1|28960.6|28869.6|28971.7|28880.7|28956.4|28865.4|32
1653650720000|2022-05-27 11:25:20|28960.8|28869.8|28963.5|28872.5|28974.4|28883.4|28959.9|28868.9|36
1653650730000|2022-05-27 11:25:30|28963.7|28872.7|28973.4|28882.4|28973.5|28882.5|28962.6|28871.6|28
1653650740000|2022-05-27 11:25:40|28972.6|28881.6|28973.8|28882.8|28975.7|28884.7|28972.6|28881.6|26
1653650750000|2022-05-27 11:25:50|28973.4|28882.4|28982.1|28891.1|28983.9|28892.9|28973.4|28882.4|31
1653650760000|2022-05-27 11:26:00|28977.5|28886.5|28983.7|28892.7|28985.6|28894.6|28977|28886|29
1653650770000|2022-05-27 11:26:10|28983.9|28892.9|28986.8|28895.8|28988.9|28897.9|28982.5|28891.5|26
1653650780000|2022-05-27 11:26:20|28987.9|28896.9|28994.3|28903.3|28996|28905|28987.9|28896.9|34
1653650790000|2022-05-27 11:26:30|28995.5|28904.5|29007.1|28916.1|29007.1|28916.1|28994.3|28903.3|24
1653650800000|2022-05-27 11:26:40|29004.2|28913.2|29005.8|28914.8|29012.6|28921.6|29004.1|28913.1|28
1653650810000|2022-05-27 11:26:50|29006.3|28915.3|29005.9|28914.9|29010.7|28919.7|29005.9|28914.9|28
1653650820000|2022-05-27 11:27:00|29006.3|28915.3|29010|28919|29010|28919|29004.7|28913.7|24
1653650830000|2022-05-27 11:27:10|29010.5|28919.5|29012.3|28921.3|29012.4|28921.4|29010.5|28919.5|8
1653650840000|2022-05-27 11:27:20|29011.1|28920.1|29015.4|28924.4|29015.4|28924.4|29011.1|28920.1|8
1653650850000|2022-05-27 11:27:30|29014.6|28923.6|29006.6|28915.6|29014.6|28923.6|29006.6|28915.6|25
1653650860000|2022-05-27 11:27:40|29005.6|28914.6|29017.1|28926.1|29017.1|28926.1|29004.2|28913.2|30
1653650870000|2022-05-27 11:27:50|29017.2|28926.2|29020.5|28929.5|29024.6|28933.6|29016.9|28925.9|29
1653650880000|2022-05-27 11:28:00|29019.5|28928.5|29010|28919|29021.4|28930.4|29010|28919|31
1653650890000|2022-05-27 11:28:10|29009.4|28918.4|29000.3|28909.3|29009.9|28918.9|28996.8|28905.8|33
1653650900000|2022-05-27 11:28:20|29000.5|28909.5|29009.6|28918.6|29009.9|28918.9|29000.5|28909.5|33
1653650910000|2022-05-27 11:28:30|29008.7|28917.7|29010.8|28919.8|29012.5|28921.5|29008.3|28917.3|34
1653650920000|2022-05-27 11:28:40|29009.2|28918.2|29006.8|28915.8|29009.2|28918.2|29000.8|28909.8|28
1653650930000|2022-05-27 11:28:50|29006.6|28915.6|29006|28915|29009.4|28918.4|29000.4|28909.4|19
1653650940000|2022-05-27 11:29:00|29007.2|28916.2|29003.2|28912.2|29008.5|28917.5|28997.6|28906.6|27
1653650950000|2022-05-27 11:29:10|28998.9|28907.9|29007.7|28916.7|29007.7|28916.7|28998.8|28907.8|30
1653650960000|2022-05-27 11:29:20|29007.6|28916.6|29002.8|28911.8|29007.6|28916.6|29002.7|28911.7|25
1653650970000|2022-05-27 11:29:30|29002.7|28911.7|29009.9|28918.9|29012.3|28921.3|29001.7|28910.7|32
1653650980000|2022-05-27 11:29:40|29009.7|28918.7|29020.2|28929.2|29023.5|28932.5|29007.6|28916.6|29
1653650990000|2022-05-27 11:29:50|29020.6|28929.6|29038.2|28947.2|29041|28950|29020.2|28929.2|30
1653651000000|2022-05-27 11:30:00|29038|28947|29044.1|28953.1|29047.6|28956.6|29036.6|28945.6|28
1653651010000|2022-05-27 11:30:10|29044|28953|29048|28957|29048|28957|29038.8|28947.8|35
1653651020000|2022-05-27 11:30:20|29047.8|28956.8|29048.6|28957.6|29049.6|28958.6|29046.4|28955.4|32
1653651030000|2022-05-27 11:30:30|29048.2|28957.2|29049.8|28958.8|29051.3|28960.3|29045|28954|34
1653651040000|2022-05-27 11:30:40|29049.2|28958.2|29059.2|28968.2|29059.9|28968.9|29049.2|28958.2|34
1653651050000|2022-05-27 11:30:50|29058.6|28967.6|29053.7|28962.7|29061.6|28970.6|29052.2|28961.2|30
1653651060000|2022-05-27 11:31:00|29051.4|28960.4|29040.5|28949.5|29053.2|28962.2|29038.5|28947.5|31
1653651070000|2022-05-27 11:31:10|29030.5|28939.5|29023.5|28932.5|29040.1|28949.1|29022.8|28931.8|29
1653651080000|2022-05-27 11:31:20|29022.3|28931.3|29023|28932|29033.7|28942.7|29019.8|28928.8|25
1653651090000|2022-05-27 11:31:30|29020.9|28929.9|29017.6|28926.6|29024.2|28933.2|29012.5|28921.5|30
1653651100000|2022-05-27 11:31:40|29015.2|28924.2|29012.7|28921.7|29021.6|28930.6|29010.9|28919.9|32
1653651110000|2022-05-27 11:31:50|29011|28920|29015.7|28924.7|29017.4|28926.4|29003.8|28912.8|35
1653651120000|2022-05-27 11:32:00|29016.9|28925.9|29023.5|28932.5|29024.9|28933.9|29012.8|28921.8|33
1653651130000|2022-05-27 11:32:10|29023.6|28932.6|29029.7|28938.7|29030|28939|29023.6|28932.6|33
1653651140000|2022-05-27 11:32:20|29029.5|28938.5|29034.5|28943.5|29039.1|28948.1|29025.3|28934.3|32
1653651150000|2022-05-27 11:32:30|29031.7|28940.7|29027.6|28936.6|29032.6|28941.6|29023.6|28932.6|25
1653651160000|2022-05-27 11:32:40|29027.1|28936.1|29028.3|28937.3|29029.2|28938.2|29025.1|28934.1|22
1653651170000|2022-05-27 11:32:50|29028.6|28937.6|29026.2|28935.2|29029.2|28938.2|29020.2|28929.2|24
1653651180000|2022-05-27 11:33:00|29026.3|28935.3|29025|28934|29026.6|28935.6|29023.1|28932.1|21
1653651190000|2022-05-27 11:33:10|29024.2|28933.2|29025.1|28934.1|29026.2|28935.2|29022.3|28931.3|21
1653651200000|2022-05-27 11:33:20|29025|28934|29025.5|28934.5|29027|28936|29023.6|28932.6|31
1653651210000|2022-05-27 11:33:30|29028.9|28937.9|29019.2|28928.2|29028.9|28937.9|29018.4|28927.4|29
1653651220000|2022-05-27 11:33:40|29019.7|28928.7|29018.6|28927.6|29021.2|28930.2|29017.4|28926.4|17
1653651230000|2022-05-27 11:33:50|29017.9|28926.9|29020.5|28929.5|29023.4|28932.4|29013.5|28922.5|27
1653651240000|2022-05-27 11:34:00|29020.4|28929.4|29023.9|28932.9|29023.9|28932.9|29017.7|28926.7|19
1653651250000|2022-05-27 11:34:10|29023.3|28932.3|28999.1|28908.1|29024.7|28933.7|28991.6|28900.6|37
1653651260000|2022-05-27 11:34:20|28999|28908|29015.3|28924.3|29017.6|28926.6|28999|28908|36
1653651270000|2022-05-27 11:34:30|29015.6|28924.6|29013.1|28922.1|29017|28926|29013.1|28922.1|27
1653651280000|2022-05-27 11:34:40|29012.7|28921.7|29010.2|28919.2|29013.3|28922.3|29010.2|28919.2|17
1653651290000|2022-05-27 11:34:50|29012.2|28921.2|29010.7|28919.7|29012.5|28921.5|29010.2|28919.2|16
1653651300000|2022-05-27 11:35:00|29011.7|28920.7|29013.7|28922.7|29015.6|28924.6|29010.3|28919.3|21
1653651310000|2022-05-27 11:35:10|29013.8|28922.8|29014.4|28923.4|29014.4|28923.4|29012|28921|9
1653651320000|2022-05-27 11:35:20|29014.6|28923.6|29015.1|28924.1|29016.3|28925.3|29013.4|28922.4|14
1653651330000|2022-05-27 11:35:30|29014.2|28923.2|29015.5|28924.5|29017.4|28926.4|29013|28922|13
1653651340000|2022-05-27 11:35:40|29017.4|28926.4|29015.5|28924.5|29017.4|28926.4|29014.2|28923.2|15
1653651350000|2022-05-27 11:35:50|29015.7|28924.7|29017.1|28926.1|29017.8|28926.8|29015.3|28924.3|23
1653651360000|2022-05-27 11:36:00|29017|28926|29015.6|28924.6|29017.9|28926.9|29014.1|28923.1|32
1653651370000|2022-05-27 11:36:10|29015.8|28924.8|29015.8|28924.8|29017.8|28926.8|29015|28924|30
1653651380000|2022-05-27 11:36:20|29015.7|28924.7|29014.4|28923.4|29019.3|28928.3|29013.2|28922.2|27
1653651390000|2022-05-27 11:36:30|29015.9|28924.9|29015.9|28924.9|29017.4|28926.4|29011.9|28920.9|13
1653651400000|2022-05-27 11:36:40|29016.6|28925.6|29016.2|28925.2|29016.6|28925.6|29015.3|28924.3|10
1653651410000|2022-05-27 11:36:50|29015.2|28924.2|29021.2|28930.2|29022.3|28931.3|29015|28924|26
1653651420000|2022-05-27 11:37:00|29021.3|28930.3|29019|28928|29021.9|28930.9|29017.2|28926.2|20
1653651430000|2022-05-27 11:37:10|29020.6|28929.6|29015.7|28924.7|29020.6|28929.6|29015.1|28924.1|20
1653651440000|2022-05-27 11:37:20|29015.8|28924.8|29014.9|28923.9|29015.9|28924.9|29014.9|28923.9|6
1653651450000|2022-05-27 11:37:30|29015.8|28924.8|29016.5|28925.5|29016.7|28925.7|29015.1|28924.1|17
1653651460000|2022-05-27 11:37:40|29016.4|28925.4|29016.3|28925.3|29016.8|28925.8|29014.4|28923.4|21
1653651470000|2022-05-27 11:37:50|29015.7|28924.7|29017|28926|29017.7|28926.7|29015.6|28924.6|26
1653651480000|2022-05-27 11:38:00|29017.3|28926.3|29039.1|28948.1|29041.7|28950.7|29017.3|28926.3|31
1653651490000|2022-05-27 11:38:10|29039.3|28948.3|29027|28936|29041.5|28950.5|29022.2|28931.2|32
1653651500000|2022-05-27 11:38:20|29035.4|28944.4|29018.4|28927.4|29035.4|28944.4|29015.6|28924.6|36
1653651510000|2022-05-27 11:38:30|29018.2|28927.2|29013.2|28922.2|29019.6|28928.6|29013.2|28922.2|24
1653651520000|2022-05-27 11:38:40|29013.4|28922.4|29014.3|28923.3|29015.2|28924.2|29013.2|28922.2|28
1653651530000|2022-05-27 11:38:50|29014|28923|29015.7|28924.7|29015.7|28924.7|29013.4|28922.4|20
1653651540000|2022-05-27 11:39:00|29015.1|28924.1|29022|28931|29022|28931|29014.5|28923.5|19
1653651550000|2022-05-27 11:39:10|29022.2|28931.2|29018.3|28927.3|29022.9|28931.9|29017.2|28926.2|21
1653651560000|2022-05-27 11:39:20|29018|28927|29022.3|28931.3|29022.3|28931.3|29018|28927|21
1653651570000|2022-05-27 11:39:30|29022.5|28931.5|29026.8|28935.8|29029.6|28938.6|29022.5|28931.5|26
1653651580000|2022-05-27 11:39:40|29028.1|28937.1|29025.9|28934.9|29028.7|28937.7|29025.1|28934.1|16
1653651590000|2022-05-27 11:39:50|29025.8|28934.8|29022.5|28931.5|29029.1|28938.1|29021.3|28930.3|27
1653651600000|2022-05-27 11:40:00|29021.3|28930.3|29021.2|28930.2|29021.6|28930.6|29020.7|28929.7|12
1653651610000|2022-05-27 11:40:10|29021.3|28930.3|29020.9|28929.9|29021.9|28930.9|29020.1|28929.1|20
1653651620000|2022-05-27 11:40:20|29020.8|28929.8|29028.1|28937.1|29030|28939|29020.2|28929.2|17
1653651630000|2022-05-27 11:40:30|29028.2|28937.2|29035.7|28944.7|29041.1|28950.1|29028.2|28937.2|33
1653651640000|2022-05-27 11:40:40|29036.9|28945.9|29035.1|28944.1|29036.9|28945.9|29030|28939|35
1653651650000|2022-05-27 11:40:50|29034.3|28943.3|29031.5|28940.5|29035.4|28944.4|29031|28940|26
1653651660000|2022-05-27 11:41:00|29031.3|28940.3|29032|28941|29035.3|28944.3|29031.2|28940.2|22
1653651670000|2022-05-27 11:41:10|29032.3|28941.3|29037.2|28946.2|29037.4|28946.4|29032|28941|15
1653651680000|2022-05-27 11:41:20|29039.5|28948.5|29038.3|28947.3|29039.7|28948.7|29037.3|28946.3|28
1653651690000|2022-05-27 11:41:30|29038.7|28947.7|29039.1|28948.1|29039.3|28948.3|29037.6|28946.6|27
1653651700000|2022-05-27 11:41:40|29039|28948|29034.2|28943.2|29039.1|28948.1|29031.5|28940.5|25
1653651710000|2022-05-27 11:41:50|29036.1|28945.1|29034.9|28943.9|29037.7|28946.7|29027.8|28936.8|18
1653651720000|2022-05-27 11:42:00|29035.8|28944.8|29037.2|28946.2|29038|28947|29029.2|28938.2|16
1653651730000|2022-05-27 11:42:10|29037.3|28946.3|29037.9|28946.9|29038.1|28947.1|29036.8|28945.8|16
1653651740000|2022-05-27 11:42:20|29037.8|28946.8|29022.4|28931.4|29038.1|28947.1|29022.4|28931.4|23
1653651750000|2022-05-27 11:42:30|29026.9|28935.9|29021.9|28930.9|29031.7|28940.7|29021.1|28930.1|27
1653651760000|2022-05-27 11:42:40|29027.9|28936.9|29031.6|28940.6|29031.6|28940.6|29020.7|28929.7|28
1653651770000|2022-05-27 11:42:50|29020.2|28929.2|29025.5|28934.5|29028.6|28937.6|29017.9|28926.9|24
1653651780000|2022-05-27 11:43:00|29019.8|28928.8|29027.6|28936.6|29027.6|28936.6|29018.5|28927.5|33
1653651790000|2022-05-27 11:43:10|29024.7|28933.7|29004.5|28913.5|29027.6|28936.6|29004|28913|25
1653651800000|2022-05-27 11:43:20|29004.7|28913.7|29004.8|28913.8|29005.3|28914.3|29004|28913|8
1653651810000|2022-05-27 11:43:30|29004|28913|29005|28914|29005|28914|29003.4|28912.4|16
1653651820000|2022-05-27 11:43:40|29004.7|28913.7|29004.7|28913.7|29004.7|28913.7|29002.5|28911.5|11
1653651830000|2022-05-27 11:43:50|29003.8|28912.8|29004.6|28913.6|29006.5|28915.5|29003.5|28912.5|15
1653651840000|2022-05-27 11:44:00|29004.4|28913.4|28985.3|28894.3|29007.8|28916.8|28984.9|28893.9|32
1653651850000|2022-05-27 11:44:10|28986.1|28895.1|28985.2|28894.2|28990.1|28899.1|28982.8|28891.8|19
1653651860000|2022-05-27 11:44:20|28986.1|28895.1|28995.8|28904.8|28998.2|28907.2|28985.7|28894.7|30
1653651870000|2022-05-27 11:44:30|28994.3|28903.3|28992.2|28901.2|28998.5|28907.5|28991.4|28900.4|33
1653651880000|2022-05-27 11:44:40|28994.3|28903.3|28991.3|28900.3|28998.2|28907.2|28989.8|28898.8|31
1653651890000|2022-05-27 11:44:50|28993.8|28902.8|28993.2|28902.2|28997.2|28906.2|28992.6|28901.6|24
1653651900000|2022-05-27 11:45:00|28994.3|28903.3|28997.2|28906.2|28997.2|28906.2|28992.1|28901.1|24
1653651910000|2022-05-27 11:45:10|28996.8|28905.8|29001.2|28910.2|29006.6|28915.6|28996.6|28905.6|31
1653651920000|2022-05-27 11:45:20|29000.4|28909.4|28983.6|28892.6|29000.4|28909.4|28983.6|28892.6|30
1653651930000|2022-05-27 11:45:30|28983.3|28892.3|28981|28890|28984.9|28893.9|28977.8|28886.8|30
1653651940000|2022-05-27 11:45:40|28979.9|28888.9|28972.1|28881.1|28981|28890|28968.4|28877.4|30
1653651950000|2022-05-27 11:45:50|28968.3|28877.3|28963.6|28872.6|28972.1|28881.1|28961|28870|25
1653651960000|2022-05-27 11:46:00|28960.3|28869.3|28947.1|28856.1|28961.8|28870.8|28942.6|28851.6|30
1653651970000|2022-05-27 11:46:10|28946.2|28855.2|28949.3|28858.3|28953|28862|28946.2|28855.2|31
1653651980000|2022-05-27 11:46:20|28948.2|28857.2|28951.8|28860.8|28951.9|28860.9|28944.4|28853.4|33
1653651990000|2022-05-27 11:46:30|28952.8|28861.8|28959.7|28868.7|28960|28869|28952.8|28861.8|25
1653652000000|2022-05-27 11:46:40|28959.9|28868.9|28954|28863|28960.9|28869.9|28954|28863|24
1653652010000|2022-05-27 11:46:50|28953.4|28862.4|28950.3|28859.3|28954|28863|28949.9|28858.9|30
1653652020000|2022-05-27 11:47:00|28948.8|28857.8|28951.4|28860.4|28959.5|28868.5|28947.6|28856.6|32
1653652030000|2022-05-27 11:47:10|28950.9|28859.9|28949.6|28858.6|28951.9|28860.9|28948.3|28857.3|21
1653652040000|2022-05-27 11:47:20|28949.2|28858.2|28949.2|28858.2|28952.5|28861.5|28948.4|28857.4|20
1653652050000|2022-05-27 11:47:30|28949|28858|28949.4|28858.4|28950|28859|28946.9|28855.9|16
1653652060000|2022-05-27 11:47:40|28949.3|28858.3|28958.2|28867.2|28959.7|28868.7|28948.8|28857.8|27
1653652070000|2022-05-27 11:47:50|28957.5|28866.5|28945.2|28854.2|28957.5|28866.5|28944.9|28853.9|31
1653652080000|2022-05-27 11:48:00|28944.8|28853.8|28944.2|28853.2|28944.8|28853.8|28943.6|28852.6|17
1653652090000|2022-05-27 11:48:10|28944.6|28853.6|28945|28854|28949.1|28858.1|28944.2|28853.2|19
1653652100000|2022-05-27 11:48:20|28944.7|28853.7|28945|28854|28945.2|28854.2|28944.7|28853.7|14
1653652110000|2022-05-27 11:48:30|28945.5|28854.5|28945.3|28854.3|28945.5|28854.5|28944.7|28853.7|16
1653652120000|2022-05-27 11:48:40|28945.2|28854.2|28945.5|28854.5|28949.7|28858.7|28944.3|28853.3|19
1653652130000|2022-05-27 11:48:50|28944.2|28853.2|28945.5|28854.5|28945.9|28854.9|28944.2|28853.2|7
1653652140000|2022-05-27 11:49:00|28945.6|28854.6|28945.5|28854.5|28945.8|28854.8|28945.5|28854.5|4
1653652150000|2022-05-27 11:49:10|28945.8|28854.8|28945.1|28854.1|28946.3|28855.3|28944.1|28853.1|22
1653652160000|2022-05-27 11:49:20|28944.1|28853.1|28945.5|28854.5|28945.5|28854.5|28944.1|28853.1|16
1653652170000|2022-05-27 11:49:30|28945.6|28854.6|28945.9|28854.9|28946.3|28855.3|28945.5|28854.5|11
1653652180000|2022-05-27 11:49:40|28945.5|28854.5|28940.7|28849.7|28945.5|28854.5|28940.3|28849.3|11
1653652190000|2022-05-27 11:49:50|28941.5|28850.5|28941.6|28850.6|28942.2|28851.2|28940|28849|22
1653652200000|2022-05-27 11:50:00|28939.7|28848.7|28941|28850|28941.7|28850.7|28939.3|28848.3|24
1653652210000|2022-05-27 11:50:10|28941.6|28850.6|28942.1|28851.1|28942.1|28851.1|28940.4|28849.4|19
1653652220000|2022-05-27 11:50:20|28941.6|28850.6|28945.5|28854.5|28947.5|28856.5|28941.6|28850.6|10
1653652230000|2022-05-27 11:50:30|28947.6|28856.6|28944.3|28853.3|28947.6|28856.6|28942.5|28851.5|23
1653652240000|2022-05-27 11:50:40|28944.1|28853.1|28927.7|28836.7|28945.5|28854.5|28927.5|28836.5|24
1653652250000|2022-05-27 11:50:50|28924.1|28833.1|28923.8|28832.8|28928.2|28837.2|28922.4|28831.4|29
1653652260000|2022-05-27 11:51:00|28927|28836|28934.3|28843.3|28942.9|28851.9|28924.1|28833.1|29
1653652270000|2022-05-27 11:51:10|28934.6|28843.6|28940|28849|28942.9|28851.9|28934.6|28843.6|26
1653652280000|2022-05-27 11:51:20|28942.5|28851.5|28944|28853|28944.5|28853.5|28938.6|28847.6|29
1653652290000|2022-05-27 11:51:30|28943.8|28852.8|28940.4|28849.4|28943.8|28852.8|28936.6|28845.6|17
1653652300000|2022-05-27 11:51:40|28936.7|28845.7|28939|28848|28941.2|28850.2|28936.7|28845.7|24
1653652310000|2022-05-27 11:51:50|28939.4|28848.4|28932.5|28841.5|28942|28851|28931.6|28840.6|27
1653652320000|2022-05-27 11:52:00|28932.6|28841.6|28922.6|28831.6|28933.9|28842.9|28922.6|28831.6|29
1653652330000|2022-05-27 11:52:10|28922.7|28831.7|28914.7|28823.7|28924.4|28833.4|28909.2|28818.2|35
1653652340000|2022-05-27 11:52:20|28917.6|28826.6|28926|28835|28926|28835|28902|28811|31
1653652350000|2022-05-27 11:52:30|28926.7|28835.7|28935|28844|28940.1|28849.1|28926.7|28835.7|36
1653652360000|2022-05-27 11:52:40|28935.5|28844.5|28941.9|28850.9|28941.9|28850.9|28934.1|28843.1|29
1653652370000|2022-05-27 11:52:50|28942|28851|28934.7|28843.7|28943.7|28852.7|28933.7|28842.7|31
1653652380000|2022-05-27 11:53:00|28934.4|28843.4|28924.3|28833.3|28934.4|28843.4|28924.3|28833.3|31
1653652390000|2022-05-27 11:53:10|28923.1|28832.1|28929.1|28838.1|28930.3|28839.3|28917.9|28826.9|36
1653652400000|2022-05-27 11:53:20|28930.9|28839.9|28927.4|28836.4|28930.9|28839.9|28926.1|28835.1|38
1653652410000|2022-05-27 11:53:30|28928.5|28837.5|28928|28837|28929.8|28838.8|28927.1|28836.1|20
1653652420000|2022-05-27 11:53:40|28928.3|28837.3|28934.2|28843.2|28935.5|28844.5|28927.2|28836.2|17
1653652430000|2022-05-27 11:53:50|28933.9|28842.9|28928.5|28837.5|28935.9|28844.9|28923.7|28832.7|27
1653652440000|2022-05-27 11:54:00|28929.2|28838.2|28920.2|28829.2|28930.2|28839.2|28919.7|28828.7|20
1653652450000|2022-05-27 11:54:10|28920.3|28829.3|28913.3|28822.3|28921.7|28830.7|28910.2|28819.2|29
1653652460000|2022-05-27 11:54:20|28917.5|28826.5|28905.9|28814.9|28920.5|28829.5|28903.9|28812.9|31
1653652470000|2022-05-27 11:54:30|28904.3|28813.3|28912.4|28821.4|28919.8|28828.8|28904.3|28813.3|30
1653652480000|2022-05-27 11:54:40|28911.6|28820.6|28907.4|28816.4|28914.6|28823.6|28907.4|28816.4|24
1653652490000|2022-05-27 11:54:50|28908.8|28817.8|28906.2|28815.2|28908.8|28817.8|28904.2|28813.2|31
1653652500000|2022-05-27 11:55:00|28905|28814|28915.3|28824.3|28917.1|28826.1|28904|28813|29
1653652510000|2022-05-27 11:55:10|28915.8|28824.8|28910.7|28819.7|28919.6|28828.6|28910.7|28819.7|27
1653652520000|2022-05-27 11:55:20|28911.9|28820.9|28919.3|28828.3|28920.6|28829.6|28908.4|28817.4|36
1653652530000|2022-05-27 11:55:30|28919.4|28828.4|28924.9|28833.9|28926.1|28835.1|28919.4|28828.4|29
1653652540000|2022-05-27 11:55:40|28925.9|28834.9|28925.6|28834.6|28926|28835|28924.1|28833.1|24
1653652550000|2022-05-27 11:55:50|28923.6|28832.6|28924.1|28833.1|28924.1|28833.1|28921.5|28830.5|21
1653652560000|2022-05-27 11:56:00|28922.9|28831.9|28924.3|28833.3|28924.3|28833.3|28922.4|28831.4|17
1653652570000|2022-05-27 11:56:10|28923.2|28832.2|28923.7|28832.7|28924.8|28833.8|28922.6|28831.6|23
1653652580000|2022-05-27 11:56:20|28924.4|28833.4|28924.8|28833.8|28927.8|28836.8|28923.5|28832.5|28
1653652590000|2022-05-27 11:56:30|28924.7|28833.7|28924.7|28833.7|28924.9|28833.9|28923.9|28832.9|19
1653652600000|2022-05-27 11:56:40|28925|28834|28936.4|28845.4|28939|28848|28925|28834|17
1653652610000|2022-05-27 11:56:50|28937|28846|28937.1|28846.1|28939.1|28848.1|28935.2|28844.2|28
1653652620000|2022-05-27 11:57:00|28937.7|28846.7|28942.9|28851.9|28943.4|28852.4|28936.9|28845.9|29
1653652630000|2022-05-27 11:57:10|28942.6|28851.6|28943.4|28852.4|28943.4|28852.4|28942.3|28851.3|28
1653652640000|2022-05-27 11:57:20|28942.8|28851.8|28943.6|28852.6|28943.6|28852.6|28942.4|28851.4|24
1653652650000|2022-05-27 11:57:30|28943.2|28852.2|28938.6|28847.6|28944.4|28853.4|28932.9|28841.9|30
1653652660000|2022-05-27 11:57:40|28932.1|28841.1|28935.5|28844.5|28935.5|28844.5|28925.8|28834.8|23
1653652670000|2022-05-27 11:57:50|28934|28843|28935.3|28844.3|28935.6|28844.6|28924.5|28833.5|13
1653652680000|2022-05-27 11:58:00|28932.9|28841.9|28920.5|28829.5|28939.9|28848.9|28914.9|28823.9|25
1653652690000|2022-05-27 11:58:10|28918.8|28827.8|28910.5|28819.5|28918.8|28827.8|28909.9|28818.9|29
1653652700000|2022-05-27 11:58:20|28912|28821|28912.5|28821.5|28913.6|28822.6|28910.5|28819.5|15
1653652710000|2022-05-27 11:58:30|28913.6|28822.6|28910.8|28819.8|28913.6|28822.6|28910.8|28819.8|9
1653652720000|2022-05-27 11:58:40|28912.3|28821.3|28906.9|28815.9|28912.7|28821.7|28902.8|28811.8|19
1653652730000|2022-05-27 11:58:50|28903.6|28812.6|28909.1|28818.1|28910.3|28819.3|28903|28812|23
1653652740000|2022-05-27 11:59:00|28908.9|28817.9|28917.1|28826.1|28917.2|28826.2|28907.2|28816.2|25
1653652750000|2022-05-27 11:59:10|28916.8|28825.8|28915.9|28824.9|28916.8|28825.8|28915.1|28824.1|21
1653652760000|2022-05-27 11:59:20|28916.9|28825.9|28917.5|28826.5|28918.5|28827.5|28916.6|28825.6|27
1653652770000|2022-05-27 11:59:30|28917.1|28826.1|28917.3|28826.3|28917.9|28826.9|28916.3|28825.3|19
1653652780000|2022-05-27 11:59:40|28917.4|28826.4|28921.8|28830.8|28927.3|28836.3|28916.2|28825.2|32
1653652790000|2022-05-27 11:59:50|28920.5|28829.5|28919.8|28828.8|28922.1|28831.1|28917.7|28826.7|30
1653652800000|2022-05-27 12:00:00|28919.3|28828.3|28918.1|28827.1|28919.7|28828.7|28915.9|28824.9|32
1653652810000|2022-05-27 12:00:10|28917.8|28826.8|28903.1|28812.1|28918.2|28827.2|28901.3|28810.3|30
1653652820000|2022-05-27 12:00:20|28901.7|28810.7|28881|28790|28902.5|28811.5|28879.8|28788.8|32
1653652830000|2022-05-27 12:00:30|28876.7|28785.7|28888.9|28797.9|28895.2|28804.2|28876.7|28785.7|35
1653652840000|2022-05-27 12:00:40|28888.8|28797.8|28881.1|28790.1|28888.8|28797.8|28879.8|28788.8|23
1653652850000|2022-05-27 12:00:50|28881.2|28790.2|28883.3|28792.3|28887.2|28796.2|28881.1|28790.1|30
1653652860000|2022-05-27 12:01:00|28884|28793|28884.5|28793.5|28894.4|28803.4|28882.4|28791.4|35
1653652870000|2022-05-27 12:01:10|28882.4|28791.4|28880|28789|28885.3|28794.3|28879.9|28788.9|31
1653652880000|2022-05-27 12:01:20|28882.3|28791.3|28889.3|28798.3|28889.3|28798.3|28879.8|28788.8|30
1653652890000|2022-05-27 12:01:30|28889|28798|28886.7|28795.7|28889|28798|28883.6|28792.6|32
1653652900000|2022-05-27 12:01:40|28886.6|28795.6|28881.9|28790.9|28886.9|28795.9|28881.9|28790.9|24
1653652910000|2022-05-27 12:01:50|28879.7|28788.7|28884.3|28793.3|28885.5|28794.5|28879.7|28788.7|20
1653652920000|2022-05-27 12:02:00|28885.5|28794.5|28885.2|28794.2|28886.4|28795.4|28883.9|28792.9|25
1653652930000|2022-05-27 12:02:10|28884.8|28793.8|28884.2|28793.2|28885.3|28794.3|28882.1|28791.1|23
1653652940000|2022-05-27 12:02:20|28884|28793|28878.6|28787.6|28885.3|28794.3|28875.4|28784.4|28
1653652950000|2022-05-27 12:02:30|28875.4|28784.4|28875.1|28784.1|28875.9|28784.9|28869.5|28778.5|24
1653652960000|2022-05-27 12:02:40|28875.9|28784.9|28889.7|28798.7|28889.9|28798.9|28871.9|28780.9|35
1653652970000|2022-05-27 12:02:50|28889.5|28798.5|28894|28803|28896.1|28805.1|28889.1|28798.1|34
1653652980000|2022-05-27 12:03:00|28893.8|28802.8|28896|28805|28896.8|28805.8|28893.5|28802.5|26
1653652990000|2022-05-27 12:03:10|28893.7|28802.7|28892.2|28801.2|28895.2|28804.2|28888.8|28797.8|35
1653653000000|2022-05-27 12:03:20|28893|28802|28892.1|28801.1|28896.7|28805.7|28890.5|28799.5|33
1653653010000|2022-05-27 12:03:30|28892.2|28801.2|28892.3|28801.3|28893.8|28802.8|28890.3|28799.3|16
1653653020000|2022-05-27 12:03:40|28892.1|28801.1|28893.9|28802.9|28894.4|28803.4|28890|28799|17
1653653030000|2022-05-27 12:03:50|28894.1|28803.1|28900.4|28809.4|28901.3|28810.3|28893.8|28802.8|32
1653653040000|2022-05-27 12:04:00|28900.1|28809.1|28905.5|28814.5|28911.3|28820.3|28899.6|28808.6|29
1653653050000|2022-05-27 12:04:10|28905.4|28814.4|28913.1|28822.1|28915.6|28824.6|28904.9|28813.9|22
1653653060000|2022-05-27 12:04:20|28913.7|28822.7|28912.4|28821.4|28913.7|28822.7|28907.1|28816.1|29
1653653070000|2022-05-27 12:04:30|28911.5|28820.5|28896.3|28805.3|28911.5|28820.5|28896.2|28805.2|27
1653653080000|2022-05-27 12:04:40|28896.1|28805.1|28893.9|28802.9|28896.1|28805.1|28892.3|28801.3|29
1653653090000|2022-05-27 12:04:50|28892.3|28801.3|28893.1|28802.1|28895.1|28804.1|28890.8|28799.8|21
1653653100000|2022-05-27 12:05:00|28893.7|28802.7|28910.9|28819.9|28911.8|28820.8|28891.6|28800.6|33
1653653110000|2022-05-27 12:05:10|28911.8|28820.8|28914.5|28823.5|28918|28827|28908.1|28817.1|26
1653653120000|2022-05-27 12:05:20|28916.3|28825.3|28918.5|28827.5|28918.5|28827.5|28915.2|28824.2|28
1653653130000|2022-05-27 12:05:30|28918.9|28827.9|28922.7|28831.7|28922.7|28831.7|28916.1|28825.1|21
1653653140000|2022-05-27 12:05:40|28919.5|28828.5|28935.9|28844.9|28935.9|28844.9|28917|28826|34
1653653150000|2022-05-27 12:05:50|28935.1|28844.1|28923|28832|28935.1|28844.1|28921.4|28830.4|30
1653653160000|2022-05-27 12:06:00|28923.1|28832.1|28934.3|28843.3|28934.4|28843.4|28922.3|28831.3|30
1653653170000|2022-05-27 12:06:10|28934.2|28843.2|28934.3|28843.3|28935.8|28844.8|28933.5|28842.5|19
1653653180000|2022-05-27 12:06:20|28934.7|28843.7|28927.9|28836.9|28936.3|28845.3|28925.2|28834.2|25
1653653190000|2022-05-27 12:06:30|28928.1|28837.1|28926.7|28835.7|28928.9|28837.9|28922.4|28831.4|26
1653653200000|2022-05-27 12:06:40|28926.9|28835.9|28927.4|28836.4|28933.6|28842.6|28926.7|28835.7|33
1653653210000|2022-05-27 12:06:50|28928.4|28837.4|28928.5|28837.5|28931.1|28840.1|28927.1|28836.1|26
1653653220000|2022-05-27 12:07:00|28928|28837|28930.4|28839.4|28933.3|28842.3|28927.5|28836.5|26
1653653230000|2022-05-27 12:07:10|28930.3|28839.3|28931.3|28840.3|28933.9|28842.9|28927.4|28836.4|30
1653653240000|2022-05-27 12:07:20|28931.5|28840.5|28930.4|28839.4|28932.8|28841.8|28929.1|28838.1|20
1653653250000|2022-05-27 12:07:30|28930.6|28839.6|28930.3|28839.3|28932.7|28841.7|28929.3|28838.3|21
1653653260000|2022-05-27 12:07:40|28931.3|28840.3|28938.4|28847.4|28942.5|28851.5|28931.3|28840.3|25
1653653270000|2022-05-27 12:07:50|28936.9|28845.9|28937|28846|28941.4|28850.4|28936.5|28845.5|26
1653653280000|2022-05-27 12:08:00|28939.8|28848.8|28938.5|28847.5|28940.9|28849.9|28937.4|28846.4|16
1653653290000|2022-05-27 12:08:10|28939.5|28848.5|28941.7|28850.7|28942.2|28851.2|28937.9|28846.9|18
1653653300000|2022-05-27 12:08:20|28942.2|28851.2|28942.6|28851.6|28942.6|28851.6|28942.2|28851.2|4
1653653310000|2022-05-27 12:08:30|28942.7|28851.7|28940.5|28849.5|28942.7|28851.7|28939.8|28848.8|4
1653653320000|2022-05-27 12:08:40|28940.4|28849.4|28936.8|28845.8|28940.4|28849.4|28935|28844|18
1653653330000|2022-05-27 12:08:50|28936.7|28845.7|28937.2|28846.2|28937.2|28846.2|28936.5|28845.5|5
1653653340000|2022-05-27 12:09:00|28936.4|28845.4|28934.7|28843.7|28936.4|28845.4|28933.6|28842.6|11
1653653350000|2022-05-27 12:09:10|28934.8|28843.8|28934.3|28843.3|28935.1|28844.1|28934.1|28843.1|17
1653653360000|2022-05-27 12:09:20|28934.1|28843.1|28935|28844|28935.9|28844.9|28934.1|28843.1|17
1653653370000|2022-05-27 12:09:30|28934.5|28843.5|28935.2|28844.2|28936|28845|28933.9|28842.9|13
1653653380000|2022-05-27 12:09:40|28934.8|28843.8|28934.5|28843.5|28935.7|28844.7|28934.3|28843.3|15
1653653390000|2022-05-27 12:09:50|28934.7|28843.7|28934.6|28843.6|28935.8|28844.8|28932.7|28841.7|11
1653653400000|2022-05-27 12:10:00|28934.9|28843.9|28932.8|28841.8|28936.1|28845.1|28932.5|28841.5|26
1653653410000|2022-05-27 12:10:10|28934.6|28843.6|28942.3|28851.3|28942.5|28851.5|28934.4|28843.4|19
1653653420000|2022-05-27 12:10:20|28943.7|28852.7|28942.1|28851.1|28943.7|28852.7|28939.8|28848.8|23
1653653430000|2022-05-27 12:10:30|28942.4|28851.4|28938.1|28847.1|28943.9|28852.9|28937.7|28846.7|23
1653653440000|2022-05-27 12:10:40|28938.4|28847.4|28945.1|28854.1|28945.1|28854.1|28938.1|28847.1|30
1653653450000|2022-05-27 12:10:50|28945|28854|28940.6|28849.6|28945.4|28854.4|28939.9|28848.9|23
1653653460000|2022-05-27 12:11:00|28940.3|28849.3|28931.5|28840.5|28940.3|28849.3|28928|28837|21
1653653470000|2022-05-27 12:11:10|28930.7|28839.7|28930.4|28839.4|28931.5|28840.5|28925|28834|12
1653653480000|2022-05-27 12:11:20|28931.5|28840.5|28913.5|28822.5|28931.5|28840.5|28913.5|28822.5|30
1653653490000|2022-05-27 12:11:30|28917.6|28826.6|28920.5|28829.5|28921.9|28830.9|28907.7|28816.7|31
1653653500000|2022-05-27 12:11:40|28909.7|28818.7|28904.7|28813.7|28920.5|28829.5|28901.6|28810.6|28
1653653510000|2022-05-27 12:11:50|28907.4|28816.4|28915|28824|28916.5|28825.5|28902.4|28811.4|33
1653653520000|2022-05-27 12:12:00|28916.9|28825.9|28911.6|28820.6|28918.3|28827.3|28910.6|28819.6|22
1653653530000|2022-05-27 12:12:10|28912.3|28821.3|28903.4|28812.4|28912.3|28821.3|28902.3|28811.3|25
1653653540000|2022-05-27 12:12:20|28903.7|28812.7|28904.2|28813.2|28904.2|28813.2|28902.7|28811.7|12
1653653550000|2022-05-27 12:12:30|28904.4|28813.4|28908.5|28817.5|28913.4|28822.4|28904.4|28813.4|19
1653653560000|2022-05-27 12:12:40|28908.9|28817.9|28902.3|28811.3|28909.7|28818.7|28902.3|28811.3|22
1653653570000|2022-05-27 12:12:50|28903.2|28812.2|28881.3|28790.3|28904.7|28813.7|28881.3|28790.3|25
1653653580000|2022-05-27 12:13:00|28881.2|28790.2|28878.9|28787.9|28881.2|28790.2|28876|28785|23
1653653590000|2022-05-27 12:13:10|28878.5|28787.5|28883|28792|28884.1|28793.1|28876|28785|14
1653653600000|2022-05-27 12:13:20|28885.9|28794.9|28885.5|28794.5|28893.7|28802.7|28885.5|28794.5|34
1653653610000|2022-05-27 12:13:30|28889.4|28798.4|28892.6|28801.6|28893.1|28802.1|28889.3|28798.3|30
1653653620000|2022-05-27 12:13:40|28892.9|28801.9|28891.1|28800.1|28894.4|28803.4|28890.8|28799.8|26
1653653630000|2022-05-27 12:13:50|28890.5|28799.5|28890.6|28799.6|28891.4|28800.4|28889.6|28798.6|24
1653653640000|2022-05-27 12:14:00|28890.5|28799.5|28891.5|28800.5|28891.7|28800.7|28890.1|28799.1|20
1653653650000|2022-05-27 12:14:10|28891.7|28800.7|28902.5|28811.5|28916.2|28825.2|28891.5|28800.5|36
1653653660000|2022-05-27 12:14:20|28903.5|28812.5|28912.3|28821.3|28913.7|28822.7|28902.7|28811.7|32
1653653670000|2022-05-27 12:14:30|28913.8|28822.8|28913.1|28822.1|28913.8|28822.8|28907.3|28816.3|29
1653653680000|2022-05-27 12:14:40|28913.7|28822.7|28914.3|28823.3|28915.1|28824.1|28913.7|28822.7|21
1653653690000|2022-05-27 12:14:50|28914.2|28823.2|28921.5|28830.5|28921.6|28830.6|28913.9|28822.9|24
1653653700000|2022-05-27 12:15:00|28920.4|28829.4|28908.1|28817.1|28921.5|28830.5|28907.1|28816.1|28
1653653710000|2022-05-27 12:15:10|28905.9|28814.9|28908.1|28817.1|28908.1|28817.1|28905.9|28814.9|10
1653653720000|2022-05-27 12:15:20|28907.1|28816.1|28907.1|28816.1|28908.1|28817.1|28906.1|28815.1|22
1653653730000|2022-05-27 12:15:30|28908.1|28817.1|28892.6|28801.6|28908.1|28817.1|28889.2|28798.2|30
1653653740000|2022-05-27 12:15:40|28891.6|28800.6|28896.9|28805.9|28896.9|28805.9|28890.5|28799.5|29
1653653750000|2022-05-27 12:15:50|28895.9|28804.9|28901.6|28810.6|28904.2|28813.2|28894.2|28803.2|31
1653653760000|2022-05-27 12:16:00|28901.9|28810.9|28891.6|28800.6|28901.9|28810.9|28890.2|28799.2|24
1653653770000|2022-05-27 12:16:10|28891.1|28800.1|28890.9|28799.9|28892.9|28801.9|28890.8|28799.8|28
1653653780000|2022-05-27 12:16:20|28890.8|28799.8|28892.2|28801.2|28895.8|28804.8|28890.8|28799.8|18
1653653790000|2022-05-27 12:16:30|28893.5|28802.5|28888.2|28797.2|28893.5|28802.5|28888.2|28797.2|27
1653653800000|2022-05-27 12:16:40|28887.8|28796.8|28888.6|28797.6|28890.8|28799.8|28886.1|28795.1|24
1653653810000|2022-05-27 12:16:50|28888.1|28797.1|28887.7|28796.7|28889.5|28798.5|28886.4|28795.4|19
1653653820000|2022-05-27 12:17:00|28886.4|28795.4|28887.7|28796.7|28889|28798|28886.4|28795.4|23
1653653830000|2022-05-27 12:17:10|28888.4|28797.4|28899.2|28808.2|28900.1|28809.1|28887.8|28796.8|25
1653653840000|2022-05-27 12:17:20|28900.2|28809.2|28902.6|28811.6|28905.1|28814.1|28899.4|28808.4|32
1653653850000|2022-05-27 12:17:30|28904|28813|28904.4|28813.4|28904.4|28813.4|28900.3|28809.3|25
1653653860000|2022-05-27 12:17:40|28904|28813|28917.2|28826.2|28917.3|28826.3|28904|28813|19
1653653870000|2022-05-27 12:17:50|28911.5|28820.5|28917.6|28826.6|28919.6|28828.6|28909.4|28818.4|25
1653653880000|2022-05-27 12:18:00|28918|28827|28919.6|28828.6|28920.3|28829.3|28916|28825|23
1653653890000|2022-05-27 12:18:10|28919|28828|28919.6|28828.6|28921.3|28830.3|28919|28828|17
1653653900000|2022-05-27 12:18:20|28920.3|28829.3|28943.9|28852.9|28943.9|28852.9|28920.3|28829.3|31
1653653910000|2022-05-27 12:18:30|28945.4|28854.4|28947.1|28856.1|28948|28857|28940|28849|24
1653653920000|2022-05-27 12:18:40|28948.1|28857.1|28945|28854|28955.2|28864.2|28939.5|28848.5|21
1653653930000|2022-05-27 12:18:50|28944.8|28853.8|28951|28860|28952.6|28861.6|28944.8|28853.8|21
1653653940000|2022-05-27 12:19:00|28952.4|28861.4|28955.6|28864.6|28956.8|28865.8|28952.3|28861.3|16
1653653950000|2022-05-27 12:19:10|28955.7|28864.7|28959.2|28868.2|28959.4|28868.4|28954.9|28863.9|13
1653653960000|2022-05-27 12:19:20|28959.4|28868.4|28960.3|28869.3|28961.5|28870.5|28958.3|28867.3|21
1653653970000|2022-05-27 12:19:30|28960.6|28869.6|28959.8|28868.8|28961.5|28870.5|28954.5|28863.5|33
1653653980000|2022-05-27 12:19:40|28959.9|28868.9|28970.5|28879.5|28971.9|28880.9|28959|28868|33
1653653990000|2022-05-27 12:19:50|28970.7|28879.7|28974.1|28883.1|28978.1|28887.1|28970.4|28879.4|27
1653654000000|2022-05-27 12:20:00|28974|28883|28985.1|28894.1|28987.9|28896.9|28972.8|28881.8|33
1653654010000|2022-05-27 12:20:10|28985.3|28894.3|28984.7|28893.7|28987.4|28896.4|28979.5|28888.5|28
1653654020000|2022-05-27 12:20:20|28985|28894|28989.8|28898.8|28989.8|28898.8|28982.4|28891.4|27
1653654030000|2022-05-27 12:20:30|28990.7|28899.7|28990.7|28899.7|28992.5|28901.5|28988.5|28897.5|28
1653654040000|2022-05-27 12:20:40|28990.9|28899.9|28996.1|28905.1|28996.1|28905.1|28987.7|28896.7|30
1653654050000|2022-05-27 12:20:50|28997.7|28906.7|28995.7|28904.7|28999.7|28908.7|28994|28903|29
1653654060000|2022-05-27 12:21:00|28995.6|28904.6|28992.2|28901.2|28996.8|28905.8|28989.5|28898.5|29
1653654070000|2022-05-27 12:21:10|28994.4|28903.4|28994.1|28903.1|28994.5|28903.5|28991.5|28900.5|16
1653654080000|2022-05-27 12:21:20|28997.4|28906.4|28999.6|28908.6|29002.8|28911.8|28996.8|28905.8|34
1653654090000|2022-05-27 12:21:30|28999.8|28908.8|29014|28923|29017.4|28926.4|28999.6|28908.6|21
1653654100000|2022-05-27 12:21:40|29012.1|28921.1|29019.5|28928.5|29023.7|28932.7|29012.1|28921.1|28
1653654110000|2022-05-27 12:21:50|29019.8|28928.8|29016.3|28925.3|29020.8|28929.8|29015.6|28924.6|27
1653654120000|2022-05-27 12:22:00|29017.1|28926.1|29020.3|28929.3|29020.8|28929.8|29013.7|28922.7|29
1653654130000|2022-05-27 12:22:10|29025.1|28934.1|29024.8|28933.8|29027.3|28936.3|29024.1|28933.1|24
1653654140000|2022-05-27 12:22:20|29024.7|28933.7|29029.3|28938.3|29035.7|28944.7|29023.7|28932.7|36
1653654150000|2022-05-27 12:22:30|29029.9|28938.9|29043.6|28952.6|29045.4|28954.4|29029.9|28938.9|29
1653654160000|2022-05-27 12:22:40|29045.7|28954.7|29041.8|28950.8|29047.6|28956.6|29041.8|28950.8|21
1653654170000|2022-05-27 12:22:50|29042|28951|29043.7|28952.7|29045.3|28954.3|29042|28951|30
1653654180000|2022-05-27 12:23:00|29043.8|28952.8|29026|28935|29044|28953|29023|28932|33
1653654190000|2022-05-27 12:23:10|29030.1|28939.1|29023.8|28932.8|29030.1|28939.1|29020.2|28929.2|35
1653654200000|2022-05-27 12:23:20|29023.5|28932.5|29024|28933|29025.1|28934.1|29022|28931|24
1653654210000|2022-05-27 12:23:30|29024.8|28933.8|29023.6|28932.6|29026.5|28935.5|29019.4|28928.4|29
1653654220000|2022-05-27 12:23:40|29023.1|28932.1|29021.3|28930.3|29023.3|28932.3|29020.9|28929.9|15
1653654230000|2022-05-27 12:23:50|29019.2|28928.2|29024.3|28933.3|29024.4|28933.4|29019.1|28928.1|13
1653654240000|2022-05-27 12:24:00|29024.2|28933.2|29035.6|28944.6|29038.4|28947.4|29023.1|28932.1|24
1653654250000|2022-05-27 12:24:10|29035.7|28944.7|29039.8|28948.8|29041.4|28950.4|29035.1|28944.1|16
1653654260000|2022-05-27 12:24:20|29039.4|28948.4|29034|28943|29039.7|28948.7|29033.8|28942.8|21
1653654270000|2022-05-27 12:24:30|29033.6|28942.6|29031.4|28940.4|29034.5|28943.5|29030.4|28939.4|31
1653654280000|2022-05-27 12:24:40|29031|28940|29032.9|28941.9|29035|28944|29030|28939|33
1653654290000|2022-05-27 12:24:50|29035.8|28944.8|29030.4|28939.4|29035.8|28944.8|29029.6|28938.6|30
1653654300000|2022-05-27 12:25:00|29029.1|28938.1|29038.1|28947.1|29038.1|28947.1|29029.1|28938.1|32
1653654310000|2022-05-27 12:25:10|29038.4|28947.4|29044.1|28953.1|29045.6|28954.6|29038.4|28947.4|35
1653654320000|2022-05-27 12:25:20|29044.2|28953.2|29049.3|28958.3|29055.1|28964.1|29043.8|28952.8|36
1653654330000|2022-05-27 12:25:30|29048.7|28957.7|29044.1|28953.1|29048.9|28957.9|29042|28951|23
1653654340000|2022-05-27 12:25:40|29037.9|28946.9|29013.2|28922.2|29037.9|28946.9|28998.9|28907.9|38
1653654350000|2022-05-27 12:25:50|29012.2|28921.2|29036.2|28945.2|29036.2|28945.2|29012.2|28921.2|33
1653654360000|2022-05-27 12:26:00|29036|28945|29024.6|28933.6|29036.7|28945.7|29024.6|28933.6|28
1653654370000|2022-05-27 12:26:10|29024.7|28933.7|29025.1|28934.1|29026.1|28935.1|29023.2|28932.2|21
1653654380000|2022-05-27 12:26:20|29024.3|28933.3|29035.4|28944.4|29035.4|28944.4|29021.9|28930.9|28
1653654390000|2022-05-27 12:26:30|29036.7|28945.7|29028.7|28937.7|29039.6|28948.6|29027.3|28936.3|30
1653654400000|2022-05-27 12:26:40|29029.5|28938.5|29031.2|28940.2|29033.5|28942.5|29028.3|28937.3|33
1653654410000|2022-05-27 12:26:50|29031.1|28940.1|29031.2|28940.2|29032.8|28941.8|29028.2|28937.2|29
1653654420000|2022-05-27 12:27:00|29031.6|28940.6|29035.7|28944.7|29036.8|28945.8|29028.9|28937.9|26
1653654430000|2022-05-27 12:27:10|29037|28946|29022.6|28931.6|29037|28946|29017.1|28926.1|31
1653654440000|2022-05-27 12:27:20|29021.5|28930.5|29022.5|28931.5|29023.9|28932.9|29019.7|28928.7|21
1653654450000|2022-05-27 12:27:30|29019.7|28928.7|29023.5|28932.5|29023.9|28932.9|29017.8|28926.8|25
1653654460000|2022-05-27 12:27:40|29018.6|28927.6|29014.7|28923.7|29023.9|28932.9|29014.7|28923.7|26
1653654470000|2022-05-27 12:27:50|29015.5|28924.5|29011.1|28920.1|29018.8|28927.8|29010.3|28919.3|15
1653654480000|2022-05-27 12:28:00|29011|28920|29002.6|28911.6|29011.6|28920.6|29002.3|28911.3|28
1653654490000|2022-05-27 12:28:10|29008.2|28917.2|28994.3|28903.3|29008.2|28917.2|28994.3|28903.3|28
1653654500000|2022-05-27 12:28:20|28995.2|28904.2|28978.3|28887.3|28995.6|28904.6|28978.3|28887.3|29
1653654510000|2022-05-27 12:28:30|28979.2|28888.2|28989.3|28898.3|28990.5|28899.5|28978|28887|37
1653654520000|2022-05-27 12:28:40|28990.6|28899.6|28989.4|28898.4|28993.4|28902.4|28987.1|28896.1|34
1653654530000|2022-05-27 12:28:50|28988.6|28897.6|29035|28944|29038.8|28947.8|28988.6|28897.6|37
1653654540000|2022-05-27 12:29:00|29038.3|28947.3|29051.6|28960.6|29052.4|28961.4|29036.8|28945.8|32
1653654550000|2022-05-27 12:29:10|29052.3|28961.3|29053.5|28962.5|29055.4|28964.4|29051.9|28960.9|29
1653654560000|2022-05-27 12:29:20|29050.8|28959.8|29041.1|28950.1|29050.8|28959.8|29040.7|28949.7|32
1653654570000|2022-05-27 12:29:30|29040.1|28949.1|29040.5|28949.5|29042.4|28951.4|29037.3|28946.3|33
1653654580000|2022-05-27 12:29:40|29040.2|28949.2|29028|28937|29043.9|28952.9|29018.6|28927.6|35
1653654590000|2022-05-27 12:29:50|29027.9|28936.9|29019.3|28928.3|29029.3|28938.3|29014.3|28923.3|38
1653654600000|2022-05-27 12:30:00|29018.6|28927.6|28973.5|28882.5|29028.1|28937.1|28973.5|28882.5|36
1653654610000|2022-05-27 12:30:10|28966.1|28875.1|29024.6|28933.6|29027.1|28936.1|28966.1|28875.1|37
1653654620000|2022-05-27 12:30:20|29025.9|28934.9|29036.3|28945.3|29043.4|28952.4|29025.9|28934.9|40
1653654630000|2022-05-27 12:30:30|29040|28949|29086.4|28995.4|29096.7|29005.7|29040|28949|37
1653654640000|2022-05-27 12:30:40|29082.1|28991.1|29143.9|29052.9|29144.4|29053.4|29080.8|28989.8|38
1653654650000|2022-05-27 12:30:50|29135.7|29044.7|29108.8|29017.8|29136.8|29045.8|29106.5|29015.5|38
1653654660000|2022-05-27 12:31:00|29105.8|29014.8|29098|29007|29123.7|29032.7|29092.8|29001.8|40
1653654670000|2022-05-27 12:31:10|29085.4|28994.4|29022.3|28931.3|29087.8|28996.8|29014.3|28923.3|38
1653654680000|2022-05-27 12:31:20|29022.7|28931.7|29021.5|28930.5|29027.6|28936.6|29017.2|28926.2|40
1653654690000|2022-05-27 12:31:30|29022.8|28931.8|29040.3|28949.3|29040.3|28949.3|29018|28927|39
1653654700000|2022-05-27 12:31:40|29041|28950|29012.9|28921.9|29044.5|28953.5|29009.3|28918.3|38
1653654710000|2022-05-27 12:31:50|29014.7|28923.7|29008|28917|29023.7|28932.7|29002.3|28911.3|37
1653654720000|2022-05-27 12:32:00|29007.1|28916.1|29009.9|28918.9|29013.6|28922.6|29003.4|28912.4|36
1653654730000|2022-05-27 12:32:10|29010.1|28919.1|28997.1|28906.1|29013.4|28922.4|28995.8|28904.8|38
1653654740000|2022-05-27 12:32:20|28998.7|28907.7|29003.9|28912.9|29005.4|28914.4|28994.1|28903.1|38
1653654750000|2022-05-27 12:32:30|29003.8|28912.8|29014.8|28923.8|29017.1|28926.1|29003.8|28912.8|36
1653654760000|2022-05-27 12:32:40|29013.8|28922.8|29032.3|28941.3|29035.1|28944.1|29013.6|28922.6|36
1653654770000|2022-05-27 12:32:50|29031.7|28940.7|29030.5|28939.5|29032.7|28941.7|29023.8|28932.8|37
1653654780000|2022-05-27 12:33:00|29029.6|28938.6|29038.9|28947.9|29040.9|28949.9|29028.5|28937.5|36
1653654790000|2022-05-27 12:33:10|29039.7|28948.7|29044.2|28953.2|29045.1|28954.1|29035.9|28944.9|35
1653654800000|2022-05-27 12:33:20|29045.1|28954.1|29045.8|28954.8|29054.1|28963.1|29044.1|28953.1|32
1653654810000|2022-05-27 12:33:30|29047.2|28956.2|29036.5|28945.5|29047.2|28956.2|29036|28945|37
1653654820000|2022-05-27 12:33:40|29038.3|28947.3|29039|28948|29039|28948|29033.7|28942.7|32
1653654830000|2022-05-27 12:33:50|29039.2|28948.2|29048.9|28957.9|29052|28961|29035.5|28944.5|38
1653654840000|2022-05-27 12:34:00|29051.4|28960.4|29070.8|28979.8|29073.4|28982.4|29049|28958|36
1653654850000|2022-05-27 12:34:10|29070.1|28979.1|29078.8|28987.8|29085.5|28994.5|29070.1|28979.1|34
1653654860000|2022-05-27 12:34:20|29077.6|28986.6|29078.4|28987.4|29084.7|28993.7|29076.8|28985.8|38
1653654870000|2022-05-27 12:34:30|29077.3|28986.3|29066.9|28975.9|29080|28989|29065.8|28974.8|34
1653654880000|2022-05-27 12:34:40|29066.6|28975.6|29075.5|28984.5|29078.9|28987.9|29065.7|28974.7|33
1653654890000|2022-05-27 12:34:50|29076.2|28985.2|29085.5|28994.5|29086.7|28995.7|29075.5|28984.5|36
1653654900000|2022-05-27 12:35:00|29087.3|28996.3|29092.4|29001.4|29113.6|29022.6|29086.1|28995.1|38
1653654910000|2022-05-27 12:35:10|29093.7|29002.7|29095.4|29004.4|29099.6|29008.6|29089.6|28998.6|37
1653654920000|2022-05-27 12:35:20|29097.1|29006.1|29096.9|29005.9|29098.7|29007.7|29094.9|29003.9|29
1653654930000|2022-05-27 12:35:30|29097|29006|29094.5|29003.5|29097.4|29006.4|29091|29000|31
1653654940000|2022-05-27 12:35:40|29094.4|29003.4|29114.3|29023.3|29114.3|29023.3|29090|28999|33
1653654950000|2022-05-27 12:35:50|29113.8|29022.8|29131|29040|29137.4|29046.4|29111.3|29020.3|38
1653654960000|2022-05-27 12:36:00|29131.1|29040.1|29155.4|29064.4|29155.9|29064.9|29131.1|29040.1|35
1653654970000|2022-05-27 12:36:10|29157.7|29066.7|29154.2|29063.2|29161.1|29070.1|29152.5|29061.5|39
1653654980000|2022-05-27 12:36:20|29154|29063|29155.7|29064.7|29158.4|29067.4|29141.9|29050.9|39
1653654990000|2022-05-27 12:36:30|29155.4|29064.4|29142.2|29051.2|29156.8|29065.8|29138.7|29047.7|40
1653655000000|2022-05-27 12:36:40|29141.2|29050.2|29155.8|29064.8|29157.9|29066.9|29141.2|29050.2|39
1653655010000|2022-05-27 12:36:50|29159.6|29068.6|29175.8|29084.8|29177.8|29086.8|29158.3|29067.3|37
1653655020000|2022-05-27 12:37:00|29174.8|29083.8|29204.2|29113.2|29205.6|29114.6|29172.8|29081.8|36
1653655030000|2022-05-27 12:37:10|29204.5|29113.5|29189.9|29098.9|29205.7|29114.7|29176.9|29085.9|40
1653655040000|2022-05-27 12:37:20|29189|29098|29170.8|29079.8|29189|29098|29161.5|29070.5|39
1653655050000|2022-05-27 12:37:30|29169.4|29078.4|29177.5|29086.5|29184.7|29093.7|29167.1|29076.1|38
1653655060000|2022-05-27 12:37:40|29173.3|29082.3|29179.7|29088.7|29185.3|29094.3|29172.2|29081.2|37
1653655070000|2022-05-27 12:37:50|29180.4|29089.4|29175.8|29084.8|29180.4|29089.4|29173.8|29082.8|27
1653655080000|2022-05-27 12:38:00|29176|29085|29159.6|29068.6|29176|29085|29157.4|29066.4|36
1653655090000|2022-05-27 12:38:10|29161.2|29070.2|29165.7|29074.7|29165.7|29074.7|29157.4|29066.4|31
1653655100000|2022-05-27 12:38:20|29163.7|29072.7|29165.9|29074.9|29168.6|29077.6|29162.2|29071.2|34
1653655110000|2022-05-27 12:38:30|29165.8|29074.8|29158.3|29067.3|29165.8|29074.8|29158.2|29067.2|32
1653655120000|2022-05-27 12:38:40|29158.7|29067.7|29151.8|29060.8|29161.1|29070.1|29145.3|29054.3|34
1653655130000|2022-05-27 12:38:50|29153.3|29062.3|29152.5|29061.5|29156.2|29065.2|29147.9|29056.9|35
1653655140000|2022-05-27 12:39:00|29152|29061|29153|29062|29155.5|29064.5|29151.7|29060.7|33
1653655150000|2022-05-27 12:39:10|29152.9|29061.9|29160.5|29069.5|29160.6|29069.6|29152.1|29061.1|33
1653655160000|2022-05-27 12:39:20|29156.7|29065.7|29159.1|29068.1|29162.4|29071.4|29155.5|29064.5|28
1653655170000|2022-05-27 12:39:30|29159.4|29068.4|29171.6|29080.6|29171.6|29080.6|29155.7|29064.7|19
1653655180000|2022-05-27 12:39:40|29171.5|29080.5|29173|29082|29175.9|29084.9|29171.4|29080.4|18
1653655190000|2022-05-27 12:39:50|29175.8|29084.8|29184.4|29093.4|29184.4|29093.4|29171|29080|32
1653655200000|2022-05-27 12:40:00|29185.9|29094.9|29191.8|29100.8|29200.4|29109.4|29182.9|29091.9|25
1653655210000|2022-05-27 12:40:10|29194.5|29103.5|29185.2|29094.2|29194.5|29103.5|29184.7|29093.7|38
1653655220000|2022-05-27 12:40:20|29185.3|29094.3|29164|29073|29185.7|29094.7|29164|29073|34
1653655230000|2022-05-27 12:40:30|29164.3|29073.3|29163.7|29072.7|29164.3|29073.3|29157.4|29066.4|25
1653655240000|2022-05-27 12:40:40|29162.1|29071.1|29179.7|29088.7|29179.7|29088.7|29162.1|29071.1|37
1653655250000|2022-05-27 12:40:50|29180.6|29089.6|29178|29087|29181.5|29090.5|29177.2|29086.2|38
1653655260000|2022-05-27 12:41:00|29175.3|29084.3|29159.8|29068.8|29178.4|29087.4|29159.8|29068.8|32
1653655270000|2022-05-27 12:41:10|29160.1|29069.1|29167.1|29076.1|29167.6|29076.6|29159.8|29068.8|34
1653655280000|2022-05-27 12:41:20|29167.6|29076.6|29169.4|29078.4|29169.4|29078.4|29162.7|29071.7|34
1653655290000|2022-05-27 12:41:30|29170.3|29079.3|29187.8|29096.8|29194.6|29103.6|29170.3|29079.3|38
1653655300000|2022-05-27 12:41:40|29187.9|29096.9|29199.1|29108.1|29199.5|29108.5|29187|29096|29
1653655310000|2022-05-27 12:41:50|29197|29106|29199.2|29108.2|29201.1|29110.1|29194.8|29103.8|37
1653655320000|2022-05-27 12:42:00|29200.3|29109.3|29194.2|29103.2|29203.6|29112.6|29192.2|29101.2|36
1653655330000|2022-05-27 12:42:10|29194.6|29103.6|29190.9|29099.9|29195.4|29104.4|29189.5|29098.5|38
1653655340000|2022-05-27 12:42:20|29191.3|29100.3|29183.9|29092.9|29191.7|29100.7|29181.2|29090.2|32
1653655350000|2022-05-27 12:42:30|29183.6|29092.6|29207.5|29116.5|29212.5|29121.5|29179.9|29088.9|35
1653655360000|2022-05-27 12:42:40|29208|29117|29215.4|29124.4|29220.3|29129.3|29190.2|29099.2|39
1653655370000|2022-05-27 12:42:50|29216.7|29125.7|29241.4|29150.4|29259.7|29168.7|29214.6|29123.6|40
1653655380000|2022-05-27 12:43:00|29237|29146|29221.8|29130.8|29250.6|29159.6|29221.5|29130.5|39
1653655390000|2022-05-27 12:43:10|29222|29131|29224.7|29133.7|29224.7|29133.7|29204.9|29113.9|35
1653655400000|2022-05-27 12:43:20|29219.6|29128.6|29246.2|29155.2|29246.9|29155.9|29219.1|29128.1|36
1653655410000|2022-05-27 12:43:30|29244.1|29153.1|29246.1|29155.1|29256.8|29165.8|29239.7|29148.7|38
1653655420000|2022-05-27 12:43:40|29246.3|29155.3|29290.6|29199.6|29296.4|29205.4|29244.5|29153.5|38
1653655430000|2022-05-27 12:43:50|29290.8|29199.8|29277.1|29186.1|29293.7|29202.7|29269.3|29178.3|39
1653655440000|2022-05-27 12:44:00|29273.5|29182.5|29256.4|29165.4|29277.4|29186.4|29255.3|29164.3|39
1653655450000|2022-05-27 12:44:10|29259.4|29168.4|29267.5|29176.5|29267.8|29176.8|29252.8|29161.8|39
1653655460000|2022-05-27 12:44:20|29266|29175|29270.4|29179.4|29278.4|29187.4|29262.2|29171.2|38
1653655470000|2022-05-27 12:44:30|29270.9|29179.9|29251.4|29160.4|29274.1|29183.1|29251.4|29160.4|37
1653655480000|2022-05-27 12:44:40|29258.1|29167.1|29263.3|29172.3|29267.3|29176.3|29250.6|29159.6|36
1653655490000|2022-05-27 12:44:50|29264.9|29173.9|29266.3|29175.3|29266.7|29175.7|29256.6|29165.6|34
1653655500000|2022-05-27 12:45:00|29265.9|29174.9|29259.2|29168.2|29276.7|29185.7|29254.2|29163.2|37
1653655510000|2022-05-27 12:45:10|29259.1|29168.1|29261.7|29170.7|29267.1|29176.1|29255.9|29164.9|36
1653655520000|2022-05-27 12:45:20|29259.2|29168.2|29249.9|29158.9|29259.7|29168.7|29245.3|29154.3|28
1653655530000|2022-05-27 12:45:30|29246.4|29155.4|29235.7|29144.7|29254.4|29163.4|29233.6|29142.6|35
1653655540000|2022-05-27 12:45:40|29234.3|29143.3|29256.6|29165.6|29259.4|29168.4|29228.2|29137.2|37
1653655550000|2022-05-27 12:45:50|29259.8|29168.8|29260.5|29169.5|29264.6|29173.6|29254.4|29163.4|29
1653655560000|2022-05-27 12:46:00|29260.4|29169.4|29263.7|29172.7|29263.7|29172.7|29250.9|29159.9|33
1653655570000|2022-05-27 12:46:10|29262.1|29171.1|29260.6|29169.6|29269.8|29178.8|29260.6|29169.6|36
1653655580000|2022-05-27 12:46:20|29263.2|29172.2|29255.3|29164.3|29264|29173|29254.6|29163.6|30
1653655590000|2022-05-27 12:46:30|29255.7|29164.7|29289.6|29198.6|29306.3|29215.3|29255.5|29164.5|33
1653655600000|2022-05-27 12:46:40|29280.6|29189.6|29302.4|29211.4|29303.9|29212.9|29269.7|29178.7|38
1653655610000|2022-05-27 12:46:50|29304|29213|29318.4|29227.4|29326.6|29235.6|29304|29213|37
1653655620000|2022-05-27 12:47:00|29318.1|29227.1|29324.7|29233.7|29327.3|29236.3|29318.1|29227.1|33
1653655630000|2022-05-27 12:47:10|29325.4|29234.4|29323.7|29232.7|29331.3|29240.3|29323.7|29232.7|32
1653655640000|2022-05-27 12:47:20|29321.9|29230.9|29327.5|29236.5|29328.2|29237.2|29321.7|29230.7|34
1653655650000|2022-05-27 12:47:30|29328|29237|29321.8|29230.8|29328|29237|29318.8|29227.8|33
1653655660000|2022-05-27 12:47:40|29323.5|29232.5|29319.4|29228.4|29326.9|29235.9|29318.7|29227.7|34
1653655670000|2022-05-27 12:47:50|29319.6|29228.6|29320.5|29229.5|29324.1|29233.1|29318.9|29227.9|33
1653655680000|2022-05-27 12:48:00|29320.9|29229.9|29306.7|29215.7|29321.4|29230.4|29306.2|29215.2|35
1653655690000|2022-05-27 12:48:10|29306.2|29215.2|29287.6|29196.6|29306.2|29215.2|29284.5|29193.5|37
1653655700000|2022-05-27 12:48:20|29287.2|29196.2|29282.7|29191.7|29287.8|29196.8|29281.5|29190.5|30
1653655710000|2022-05-27 12:48:30|29284.3|29193.3|29290.4|29199.4|29291.3|29200.3|29282.4|29191.4|14
1653655720000|2022-05-27 12:48:40|29288|29197|29297.7|29206.7|29297.7|29206.7|29287.4|29196.4|32
1653655730000|2022-05-27 12:48:50|29297.5|29206.5|29296.3|29205.3|29303.7|29212.7|29295.1|29204.1|29
1653655740000|2022-05-27 12:49:00|29296.9|29205.9|29302.4|29211.4|29307.8|29216.8|29294.5|29203.5|29
1653655750000|2022-05-27 12:49:10|29301.1|29210.1|29292.9|29201.9|29302.9|29211.9|29290.9|29199.9|33
1653655760000|2022-05-27 12:49:20|29292.4|29201.4|29276.9|29185.9|29292.4|29201.4|29276.9|29185.9|27
1653655770000|2022-05-27 12:49:30|29277.6|29186.6|29285.7|29194.7|29285.7|29194.7|29276.9|29185.9|30
1653655780000|2022-05-27 12:49:40|29286.5|29195.5|29298.3|29207.3|29298.4|29207.4|29284.8|29193.8|31
1653655790000|2022-05-27 12:49:50|29298.4|29207.4|29312.9|29221.9|29313.2|29222.2|29292.7|29201.7|38
1653655800000|2022-05-27 12:50:00|29312.2|29221.2|29318.7|29227.7|29320.3|29229.3|29312.2|29221.2|37
1653655810000|2022-05-27 12:50:10|29318.6|29227.6|29310.2|29219.2|29318.7|29227.7|29308.1|29217.1|34
1653655820000|2022-05-27 12:50:20|29308.9|29217.9|29290.9|29199.9|29310.1|29219.1|29288.1|29197.1|39
1653655830000|2022-05-27 12:50:30|29289.4|29198.4|29282.9|29191.9|29294.5|29203.5|29282.9|29191.9|34
1653655840000|2022-05-27 12:50:40|29286.5|29195.5|29294|29203|29294|29203|29280|29189|36
1653655850000|2022-05-27 12:50:50|29294.7|29203.7|29302.6|29211.6|29304.2|29213.2|29291.4|29200.4|37
1653655860000|2022-05-27 12:51:00|29304.3|29213.3|29288.3|29197.3|29304.6|29213.6|29285.5|29194.5|38
1653655870000|2022-05-27 12:51:10|29287.5|29196.5|29296|29205|29296.5|29205.5|29286.3|29195.3|34
1653655880000|2022-05-27 12:51:20|29292.5|29201.5|29298.6|29207.6|29301.5|29210.5|29291.6|29200.6|34
1653655890000|2022-05-27 12:51:30|29300.2|29209.2|29288.3|29197.3|29300.2|29209.2|29286.4|29195.4|37
1653655900000|2022-05-27 12:51:40|29287.8|29196.8|29291.2|29200.2|29291.2|29200.2|29286.2|29195.2|28
1653655910000|2022-05-27 12:51:50|29289.1|29198.1|29286.9|29195.9|29291.6|29200.6|29286.9|29195.9|33
1653655920000|2022-05-27 12:52:00|29287.5|29196.5|29288.8|29197.8|29289.2|29198.2|29287.2|29196.2|26
1653655930000|2022-05-27 12:52:10|29288.6|29197.6|29291.2|29200.2|29292.3|29201.3|29288.6|29197.6|25
1653655940000|2022-05-27 12:52:20|29290.9|29199.9|29286.4|29195.4|29291|29200|29286.1|29195.1|23
1653655950000|2022-05-27 12:52:30|29287|29196|29285.6|29194.6|29287.5|29196.5|29285|29194|15
1653655960000|2022-05-27 12:52:40|29285.8|29194.8|29249.6|29158.6|29285.8|29194.8|29249.6|29158.6|36
1653655970000|2022-05-27 12:52:50|29248.5|29157.5|29249.5|29158.5|29251.6|29160.6|29244.6|29153.6|40
1653655980000|2022-05-27 12:53:00|29250.1|29159.1|29251.3|29160.3|29257.6|29166.6|29249.4|29158.4|33
1653655990000|2022-05-27 12:53:10|29252.3|29161.3|29250.6|29159.6|29252.6|29161.6|29242.4|29151.4|35
1653656000000|2022-05-27 12:53:20|29250.9|29159.9|29259.6|29168.6|29259.6|29168.6|29250|29159|34
1653656010000|2022-05-27 12:53:30|29257.4|29166.4|29251|29160|29260.4|29169.4|29249.9|29158.9|28
1653656020000|2022-05-27 12:53:40|29250.2|29159.2|29245.6|29154.6|29250.2|29159.2|29243.7|29152.7|32
1653656030000|2022-05-27 12:53:50|29243.7|29152.7|29230.2|29139.2|29247|29156|29228.7|29137.7|36
1653656040000|2022-05-27 12:54:00|29235.4|29144.4|29232.6|29141.6|29239.4|29148.4|29231.3|29140.3|36
1653656050000|2022-05-27 12:54:10|29232.7|29141.7|29239.8|29148.8|29244.3|29153.3|29231.3|29140.3|34
1653656060000|2022-05-27 12:54:20|29244.6|29153.6|29240.4|29149.4|29244.6|29153.6|29238.8|29147.8|32
1653656070000|2022-05-27 12:54:30|29241.4|29150.4|29240.6|29149.6|29243.4|29152.4|29240.3|29149.3|28
1653656080000|2022-05-27 12:54:40|29242.4|29151.4|29245.7|29154.7|29246.7|29155.7|29240.4|29149.4|29
1653656090000|2022-05-27 12:54:50|29244.6|29153.6|29245.5|29154.5|29247.2|29156.2|29242.9|29151.9|21
1653656100000|2022-05-27 12:55:00|29245.2|29154.2|29246.5|29155.5|29247.4|29156.4|29243.8|29152.8|30
1653656110000|2022-05-27 12:55:10|29245.5|29154.5|29245.1|29154.1|29246.3|29155.3|29243.6|29152.6|24
1653656120000|2022-05-27 12:55:20|29245.7|29154.7|29242.8|29151.8|29245.7|29154.7|29242.4|29151.4|33
1653656130000|2022-05-27 12:55:30|29244.4|29153.4|29245.2|29154.2|29245.7|29154.7|29241.2|29150.2|34
1653656140000|2022-05-27 12:55:40|29245.4|29154.4|29248.6|29157.6|29249.4|29158.4|29244.6|29153.6|28
1653656150000|2022-05-27 12:55:50|29248.5|29157.5|29244.5|29153.5|29248.6|29157.6|29244.5|29153.5|32
1653656160000|2022-05-27 12:56:00|29246.6|29155.6|29235.4|29144.4|29246.6|29155.6|29234.8|29143.8|26
1653656170000|2022-05-27 12:56:10|29235|29144|29233.7|29142.7|29239.1|29148.1|29233.2|29142.2|32
1653656180000|2022-05-27 12:56:20|29235.6|29144.6|29225.5|29134.5|29237.6|29146.6|29225.5|29134.5|28
1653656190000|2022-05-27 12:56:30|29223.1|29132.1|29225.5|29134.5|29228.9|29137.9|29219.4|29128.4|37
1653656200000|2022-05-27 12:56:40|29226.7|29135.7|29217.6|29126.6|29226.7|29135.7|29217.5|29126.5|38
1653656210000|2022-05-27 12:56:50|29217|29126|29197.9|29106.9|29218.3|29127.3|29195.9|29104.9|36
1653656220000|2022-05-27 12:57:00|29205.1|29114.1|29216.4|29125.4|29217.9|29126.9|29199.8|29108.8|36
1653656230000|2022-05-27 12:57:10|29216.7|29125.7|29210.7|29119.7|29216.7|29125.7|29210.1|29119.1|32
1653656240000|2022-05-27 12:57:20|29211|29120|29200.3|29109.3|29212.6|29121.6|29200.3|29109.3|37
1653656250000|2022-05-27 12:57:30|29199|29108|29209.2|29118.2|29210.4|29119.4|29199|29108|36
1653656260000|2022-05-27 12:57:40|29208.9|29117.9|29220.3|29129.3|29221.3|29130.3|29208.8|29117.8|37
1653656270000|2022-05-27 12:57:50|29220.8|29129.8|29226.8|29135.8|29226.8|29135.8|29220.3|29129.3|31
1653656280000|2022-05-27 12:58:00|29227.6|29136.6|29239.6|29148.6|29242.3|29151.3|29227.1|29136.1|36
1653656290000|2022-05-27 12:58:10|29240.2|29149.2|29248.4|29157.4|29249.4|29158.4|29240.2|29149.2|33
1653656300000|2022-05-27 12:58:20|29250.2|29159.2|29255.3|29164.3|29260.3|29169.3|29246.7|29155.7|33
1653656310000|2022-05-27 12:58:30|29253.7|29162.7|29256.9|29165.9|29261.6|29170.6|29253.7|29162.7|33
1653656320000|2022-05-27 12:58:40|29253.9|29162.9|29256.7|29165.7|29269|29178|29253.9|29162.9|24
1653656330000|2022-05-27 12:58:50|29257.8|29166.8|29248.7|29157.7|29266.3|29175.3|29247.3|29156.3|31
1653656340000|2022-05-27 12:59:00|29250.4|29159.4|29267.2|29176.2|29267.2|29176.2|29249.2|29158.2|33
1653656350000|2022-05-27 12:59:10|29266.3|29175.3|29267.3|29176.3|29267.4|29176.4|29265.7|29174.7|16
1653656360000|2022-05-27 12:59:20|29267.2|29176.2|29267.2|29176.2|29267.4|29176.4|29267.2|29176.2|11
1653656370000|2022-05-27 12:59:30|29267.3|29176.3|29267.2|29176.2|29267.5|29176.5|29267.2|29176.2|10
1653656380000|2022-05-27 12:59:40|29267.3|29176.3|29269.4|29178.4|29270.4|29179.4|29267.2|29176.2|20
1653656390000|2022-05-27 12:59:50|29269.9|29178.9|29269.3|29178.3|29273.4|29182.4|29267.4|29176.4|25
1653656400000|2022-05-27 13:00:00|29268.3|29177.3|29265.7|29174.7|29274.9|29183.9|29263.6|29172.6|18
1653656410000|2022-05-27 13:00:10|29265.2|29174.2|29264.5|29173.5|29265.6|29174.6|29258.4|29167.4|32
1653656420000|2022-05-27 13:00:20|29264.2|29173.2|29271.8|29180.8|29271.8|29180.8|29263.2|29172.2|27
1653656430000|2022-05-27 13:00:30|29271.1|29180.1|29265|29174|29271.1|29180.1|29264.6|29173.6|27
1653656440000|2022-05-27 13:00:40|29263.2|29172.2|29258.7|29167.7|29263.5|29172.5|29256.8|29165.8|30
1653656450000|2022-05-27 13:00:50|29258.8|29167.8|29265|29174|29267.4|29176.4|29258|29167|29
1653656460000|2022-05-27 13:01:00|29265.9|29174.9|29256.5|29165.5|29266.6|29175.6|29256.4|29165.4|36
1653656470000|2022-05-27 13:01:10|29258.2|29167.2|29241.4|29150.4|29259.5|29168.5|29241.4|29150.4|33
1653656480000|2022-05-27 13:01:20|29242.5|29151.5|29243.7|29152.7|29244.9|29153.9|29241.7|29150.7|33
1653656490000|2022-05-27 13:01:30|29243.1|29152.1|29237.4|29146.4|29243.1|29152.1|29235.7|29144.7|32
1653656500000|2022-05-27 13:01:40|29237.3|29146.3|29244.7|29153.7|29246.4|29155.4|29236.2|29145.2|33
1653656510000|2022-05-27 13:01:50|29245.6|29154.6|29252.9|29161.9|29253.8|29162.8|29244.4|29153.4|20
1653656520000|2022-05-27 13:02:00|29253|29162|29261.7|29170.7|29263.9|29172.9|29252.6|29161.6|32
1653656530000|2022-05-27 13:02:10|29263|29172|29271.5|29180.5|29271.5|29180.5|29263|29172|26
1653656540000|2022-05-27 13:02:20|29271.4|29180.4|29274.4|29183.4|29276.4|29185.4|29271.4|29180.4|27
1653656550000|2022-05-27 13:02:30|29274.5|29183.5|29272.4|29181.4|29277|29186|29272.4|29181.4|23
1653656560000|2022-05-27 13:02:40|29276.1|29185.1|29275.7|29184.7|29279.6|29188.6|29273.9|29182.9|32
1653656570000|2022-05-27 13:02:50|29274.9|29183.9|29269.1|29178.1|29274.9|29183.9|29268.1|29177.1|31
1653656580000|2022-05-27 13:03:00|29269.2|29178.2|29270.8|29179.8|29274|29183|29268.7|29177.7|32
1653656590000|2022-05-27 13:03:10|29271.2|29180.2|29258.1|29167.1|29273.1|29182.1|29257.5|29166.5|31
1653656600000|2022-05-27 13:03:20|29258.2|29167.2|29251.9|29160.9|29261.4|29170.4|29245.5|29154.5|34
1653656610000|2022-05-27 13:03:30|29245.7|29154.7|29251.7|29160.7|29253.7|29162.7|29244.6|29153.6|39
1653656620000|2022-05-27 13:03:40|29253.3|29162.3|29239.9|29148.9|29253.7|29162.7|29236.3|29145.3|26
1653656630000|2022-05-27 13:03:50|29236|29145|29229.6|29138.6|29241.7|29150.7|29225.3|29134.3|28
1653656640000|2022-05-27 13:04:00|29229|29138|29231.9|29140.9|29241.8|29150.8|29224.6|29133.6|33
1653656650000|2022-05-27 13:04:10|29228.1|29137.1|29218.7|29127.7|29232.3|29141.3|29216.4|29125.4|36
1653656660000|2022-05-27 13:04:20|29213.8|29122.8|29214.4|29123.4|29217.7|29126.7|29212.7|29121.7|31
1653656670000|2022-05-27 13:04:30|29213.2|29122.2|29218.6|29127.6|29221.9|29130.9|29213.2|29122.2|38
1653656680000|2022-05-27 13:04:40|29216.1|29125.1|29219.5|29128.5|29222|29131|29215.5|29124.5|33
1653656690000|2022-05-27 13:04:50|29219.7|29128.7|29217.5|29126.5|29220.2|29129.2|29217|29126|30
1653656700000|2022-05-27 13:05:00|29217.2|29126.2|29220.8|29129.8|29220.8|29129.8|29213.2|29122.2|33
1653656710000|2022-05-27 13:05:10|29220.7|29129.7|29217.6|29126.6|29220.8|29129.8|29216.4|29125.4|28
1653656720000|2022-05-27 13:05:20|29217.7|29126.7|29221.3|29130.3|29221.3|29130.3|29217.4|29126.4|33
1653656730000|2022-05-27 13:05:30|29220.9|29129.9|29224.4|29133.4|29224.7|29133.7|29220.9|29129.9|29
1653656740000|2022-05-27 13:05:40|29223.7|29132.7|29219.8|29128.8|29223.7|29132.7|29216.6|29125.6|32
1653656750000|2022-05-27 13:05:50|29219.7|29128.7|29215.3|29124.3|29221|29130|29214.6|29123.6|27
1653656760000|2022-05-27 13:06:00|29215.4|29124.4|29225.2|29134.2|29226.6|29135.6|29215.4|29124.4|36
1653656770000|2022-05-27 13:06:10|29224.8|29133.8|29230.2|29139.2|29235.5|29144.5|29224.8|29133.8|18
1653656780000|2022-05-27 13:06:20|29230.3|29139.3|29227.3|29136.3|29233.3|29142.3|29227.3|29136.3|30
1653656790000|2022-05-27 13:06:30|29226.8|29135.8|29223.1|29132.1|29226.8|29135.8|29221.2|29130.2|34
1653656800000|2022-05-27 13:06:40|29222.9|29131.9|29221.1|29130.1|29223|29132|29217.5|29126.5|30
1653656810000|2022-05-27 13:06:50|29218.5|29127.5|29220.1|29129.1|29222.9|29131.9|29217.8|29126.8|23
1653656820000|2022-05-27 13:07:00|29219.3|29128.3|29222.9|29131.9|29226.5|29135.5|29217.9|29126.9|34
1653656830000|2022-05-27 13:07:10|29223.3|29132.3|29228.1|29137.1|29231.4|29140.4|29222.9|29131.9|25
1653656840000|2022-05-27 13:07:20|29233.5|29142.5|29234.1|29143.1|29234.1|29143.1|29231.6|29140.6|17
1653656850000|2022-05-27 13:07:30|29233.9|29142.9|29235.7|29144.7|29235.7|29144.7|29232.8|29141.8|10
1653656860000|2022-05-27 13:07:40|29236.9|29145.9|29238.6|29147.6|29240|29149|29235.9|29144.9|14
1653656870000|2022-05-27 13:07:50|29241.4|29150.4|29241.2|29150.2|29241.8|29150.8|29238.7|29147.7|22
1653656880000|2022-05-27 13:08:00|29240.4|29149.4|29239.5|29148.5|29242|29151|29239.5|29148.5|19
1653656890000|2022-05-27 13:08:10|29240.1|29149.1|29227.2|29136.2|29243|29152|29227.2|29136.2|35
1653656900000|2022-05-27 13:08:20|29228.5|29137.5|29220.2|29129.2|29228.5|29137.5|29219.9|29128.9|30
1653656910000|2022-05-27 13:08:30|29220.3|29129.3|29221.5|29130.5|29222.9|29131.9|29218.6|29127.6|25
1653656920000|2022-05-27 13:08:40|29226|29135|29234.8|29143.8|29234.8|29143.8|29224.1|29133.1|32
1653656930000|2022-05-27 13:08:50|29234.4|29143.4|29227.1|29136.1|29234.4|29143.4|29225.4|29134.4|27
1653656940000|2022-05-27 13:09:00|29227|29136|29222.7|29131.7|29227|29136|29220.5|29129.5|30
1653656950000|2022-05-27 13:09:10|29221.7|29130.7|29226.1|29135.1|29228.2|29137.2|29221.7|29130.7|34
1653656960000|2022-05-27 13:09:20|29226.7|29135.7|29225.8|29134.8|29226.9|29135.9|29224.7|29133.7|24
1653656970000|2022-05-27 13:09:30|29225.7|29134.7|29219.6|29128.6|29225.7|29134.7|29216.4|29125.4|34
1653656980000|2022-05-27 13:09:40|29218.1|29127.1|29220|29129|29221|29130|29217.9|29126.9|30
1653656990000|2022-05-27 13:09:50|29219.5|29128.5|29215.1|29124.1|29219.8|29128.8|29209.8|29118.8|29
1653657000000|2022-05-27 13:10:00|29215.9|29124.9|29220.2|29129.2|29220.4|29129.4|29214.6|29123.6|27
1653657010000|2022-05-27 13:10:10|29221.9|29130.9|29221.7|29130.7|29224.6|29133.6|29221|29130|31
1653657020000|2022-05-27 13:10:20|29221.5|29130.5|29209.3|29118.3|29223.7|29132.7|29208.7|29117.7|28
1653657030000|2022-05-27 13:10:30|29210.2|29119.2|29211|29120|29211.9|29120.9|29209.4|29118.4|22
1653657040000|2022-05-27 13:10:40|29210.2|29119.2|29210.2|29119.2|29211.5|29120.5|29209.6|29118.6|13
1653657050000|2022-05-27 13:10:50|29210.3|29119.3|29209.9|29118.9|29212.5|29121.5|29209.9|29118.9|33
1653657060000|2022-05-27 13:11:00|29210.2|29119.2|29209.9|29118.9|29211.8|29120.8|29209.7|29118.7|23
1653657070000|2022-05-27 13:11:10|29210|29119|29215.5|29124.5|29215.7|29124.7|29206|29115|31
1653657080000|2022-05-27 13:11:20|29216.1|29125.1|29222.3|29131.3|29224.5|29133.5|29211.6|29120.6|34
1653657090000|2022-05-27 13:11:30|29222.5|29131.5|29221.3|29130.3|29223.3|29132.3|29220.9|29129.9|20
1653657100000|2022-05-27 13:11:40|29221.5|29130.5|29213.3|29122.3|29222.7|29131.7|29213.2|29122.2|37
1653657110000|2022-05-27 13:11:50|29212.9|29121.9|29211.1|29120.1|29213.9|29122.9|29210.5|29119.5|27
1653657120000|2022-05-27 13:12:00|29211|29120|29228.3|29137.3|29229.5|29138.5|29211|29120|32
1653657130000|2022-05-27 13:12:10|29227.9|29136.9|29247.1|29156.1|29247.1|29156.1|29224.3|29133.3|24
1653657140000|2022-05-27 13:12:20|29247.8|29156.8|29235.7|29144.7|29248.6|29157.6|29235.3|29144.3|22
1653657150000|2022-05-27 13:12:30|29236.4|29145.4|29236.9|29145.9|29238.7|29147.7|29234.6|29143.6|34
1653657160000|2022-05-27 13:12:40|29236.7|29145.7|29241|29150|29242.5|29151.5|29235.5|29144.5|27
1653657170000|2022-05-27 13:12:50|29240.9|29149.9|29234|29143|29241.3|29150.3|29234|29143|28
1653657180000|2022-05-27 13:13:00|29236.6|29145.6|29235.5|29144.5|29239.1|29148.1|29235|29144|21
1653657190000|2022-05-27 13:13:10|29235.9|29144.9|29238.4|29147.4|29239.5|29148.5|29235|29144|23
1653657200000|2022-05-27 13:13:20|29236.9|29145.9|29235.7|29144.7|29240.5|29149.5|29234.7|29143.7|21
1653657210000|2022-05-27 13:13:30|29234.4|29143.4|29231.5|29140.5|29235.7|29144.7|29228.8|29137.8|33
1653657220000|2022-05-27 13:13:40|29230.7|29139.7|29233.4|29142.4|29233.4|29142.4|29227.1|29136.1|28
1653657230000|2022-05-27 13:13:50|29233|29142|29235|29144|29236.4|29145.4|29232.5|29141.5|28
1653657240000|2022-05-27 13:14:00|29234.4|29143.4|29242|29151|29249|29158|29233.8|29142.8|22
1653657250000|2022-05-27 13:14:10|29239.7|29148.7|29242.1|29151.1|29243.5|29152.5|29239.7|29148.7|26
1653657260000|2022-05-27 13:14:20|29241.9|29150.9|29267.9|29176.9|29268.5|29177.5|29241.9|29150.9|33
1653657270000|2022-05-27 13:14:30|29268.3|29177.3|29270.5|29179.5|29272|29181|29267.7|29176.7|23
1653657280000|2022-05-27 13:14:40|29270.9|29179.9|29262.7|29171.7|29270.9|29179.9|29258.6|29167.6|26
1653657290000|2022-05-27 13:14:50|29262.5|29171.5|29261.8|29170.8|29269.5|29178.5|29261.1|29170.1|20
1653657300000|2022-05-27 13:15:00|29261.5|29170.5|29268.6|29177.6|29269.5|29178.5|29260.7|29169.7|32
1653657310000|2022-05-27 13:15:10|29269.4|29178.4|29274.3|29183.3|29274.3|29183.3|29267.3|29176.3|21
1653657320000|2022-05-27 13:15:20|29274.2|29183.2|29272.9|29181.9|29276.1|29185.1|29271.7|29180.7|31
1653657330000|2022-05-27 13:15:30|29274.6|29183.6|29276.2|29185.2|29278.1|29187.1|29272.9|29181.9|33
1653657340000|2022-05-27 13:15:40|29276.1|29185.1|29278|29187|29279.9|29188.9|29274.8|29183.8|32
1653657350000|2022-05-27 13:15:50|29278.5|29187.5|29269.8|29178.8|29279.3|29188.3|29269.8|29178.8|38
1653657360000|2022-05-27 13:16:00|29271.3|29180.3|29264.2|29173.2|29271.4|29180.4|29263|29172|32
1653657370000|2022-05-27 13:16:10|29263.9|29172.9|29266|29175|29267.3|29176.3|29261|29170|22
1653657380000|2022-05-27 13:16:20|29267.5|29176.5|29265.8|29174.8|29267.5|29176.5|29265|29174|24
1653657390000|2022-05-27 13:16:30|29266|29175|29269.5|29178.5|29269.5|29178.5|29264.3|29173.3|30
1653657400000|2022-05-27 13:16:40|29269.1|29178.1|29267.2|29176.2|29269.1|29178.1|29267.1|29176.1|18
1653657410000|2022-05-27 13:16:50|29268.2|29177.2|29266.5|29175.5|29272.3|29181.3|29265.3|29174.3|25
1653657420000|2022-05-27 13:17:00|29267.1|29176.1|29274|29183|29283.7|29192.7|29267|29176|35
1653657430000|2022-05-27 13:17:10|29275|29184|29291.1|29200.1|29291.1|29200.1|29271.6|29180.6|33
1653657440000|2022-05-27 13:17:20|29291.4|29200.4|29290.7|29199.7|29299.3|29208.3|29289.7|29198.7|27
1653657450000|2022-05-27 13:17:30|29292.2|29201.2|29288.7|29197.7|29293|29202|29288|29197|26
1653657460000|2022-05-27 13:17:40|29287.3|29196.3|29283.4|29192.4|29289.5|29198.5|29281|29190|31
1653657470000|2022-05-27 13:17:50|29283.1|29192.1|29280.4|29189.4|29283.2|29192.2|29279.2|29188.2|28
1653657480000|2022-05-27 13:18:00|29280.3|29189.3|29290.4|29199.4|29293.1|29202.1|29280.3|29189.3|32
1653657490000|2022-05-27 13:18:10|29289.6|29198.6|29282.3|29191.3|29293.3|29202.3|29279.1|29188.1|32
1653657500000|2022-05-27 13:18:20|29282.2|29191.2|29264.8|29173.8|29282.4|29191.4|29264.8|29173.8|33
1653657510000|2022-05-27 13:18:30|29265|29174|29267.8|29176.8|29269.8|29178.8|29264.7|29173.7|31
1653657520000|2022-05-27 13:18:40|29268.1|29177.1|29259.3|29168.3|29269.1|29178.1|29255.6|29164.6|29
1653657530000|2022-05-27 13:18:50|29257|29166|29248.4|29157.4|29257|29166|29241.5|29150.5|31
1653657540000|2022-05-27 13:19:00|29243.5|29152.5|29239.2|29148.2|29249.5|29158.5|29237.7|29146.7|27
1653657550000|2022-05-27 13:19:10|29239.1|29148.1|29234.1|29143.1|29239.4|29148.4|29233.6|29142.6|30
1653657560000|2022-05-27 13:19:20|29233.3|29142.3|29221.7|29130.7|29235.3|29144.3|29221.7|29130.7|36
1653657570000|2022-05-27 13:19:30|29226.8|29135.8|29216|29125|29229.7|29138.7|29208.2|29117.2|33
1653657580000|2022-05-27 13:19:40|29218.9|29127.9|29217.6|29126.6|29221.4|29130.4|29213.4|29122.4|30
1653657590000|2022-05-27 13:19:50|29218.7|29127.7|29204.7|29113.7|29219.3|29128.3|29204.7|29113.7|27
1653657600000|2022-05-27 13:20:00|29202.6|29111.6|29212.3|29121.3|29212.9|29121.9|29202.6|29111.6|33
1653657610000|2022-05-27 13:20:10|29211.1|29120.1|29209.7|29118.7|29212.6|29121.6|29207.5|29116.5|36
1653657620000|2022-05-27 13:20:20|29208.3|29117.3|29209.7|29118.7|29214.3|29123.3|29206.8|29115.8|36
1653657630000|2022-05-27 13:20:30|29210.7|29119.7|29206.5|29115.5|29213.1|29122.1|29204.3|29113.3|33
1653657640000|2022-05-27 13:20:40|29206.6|29115.6|29206.9|29115.9|29209.5|29118.5|29205.1|29114.1|36
1653657650000|2022-05-27 13:20:50|29206.5|29115.5|29206.3|29115.3|29208.5|29117.5|29206.3|29115.3|23
1653657660000|2022-05-27 13:21:00|29205.9|29114.9|29205.6|29114.6|29216.1|29125.1|29205.5|29114.5|33
1653657670000|2022-05-27 13:21:10|29205.5|29114.5|29220.5|29129.5|29220.5|29129.5|29199.2|29108.2|32
1653657680000|2022-05-27 13:21:20|29217|29126|29219.8|29128.8|29219.8|29128.8|29209.4|29118.4|32
1653657690000|2022-05-27 13:21:30|29218.3|29127.3|29211.2|29120.2|29219.5|29128.5|29210.4|29119.4|28
1653657700000|2022-05-27 13:21:40|29211|29120|29212.9|29121.9|29214.6|29123.6|29210.7|29119.7|27
1653657710000|2022-05-27 13:21:50|29213.2|29122.2|29212.1|29121.1|29213.7|29122.7|29211.9|29120.9|26
1653657720000|2022-05-27 13:22:00|29211.8|29120.8|29212.8|29121.8|29214.1|29123.1|29211.4|29120.4|24
1653657730000|2022-05-27 13:22:10|29212.4|29121.4|29218.7|29127.7|29218.8|29127.8|29212.4|29121.4|33
1653657740000|2022-05-27 13:22:20|29217.4|29126.4|29216.1|29125.1|29218|29127|29215.6|29124.6|34
1653657750000|2022-05-27 13:22:30|29216.4|29125.4|29216.8|29125.8|29217.6|29126.6|29216.1|29125.1|25
1653657760000|2022-05-27 13:22:40|29217.3|29126.3|29218.7|29127.7|29218.9|29127.9|29216.1|29125.1|23
1653657770000|2022-05-27 13:22:50|29218.8|29127.8|29220.5|29129.5|29220.8|29129.8|29215.9|29124.9|23
1653657780000|2022-05-27 13:23:00|29219.9|29128.9|29206.8|29115.8|29221.8|29130.8|29206.8|29115.8|21
1653657790000|2022-05-27 13:23:10|29205.3|29114.3|29204.8|29113.8|29210.9|29119.9|29202.6|29111.6|30
1653657800000|2022-05-27 13:23:20|29204|29113|29194.8|29103.8|29204|29113|29192.9|29101.9|25
1653657810000|2022-05-27 13:23:30|29193.6|29102.6|29191.2|29100.2|29194.3|29103.3|29184|29093|27
1653657820000|2022-05-27 13:23:40|29191.7|29100.7|29169.1|29078.1|29193.7|29102.7|29166.9|29075.9|35
1653657830000|2022-05-27 13:23:50|29173.5|29082.5|29168|29077|29177.9|29086.9|29166.9|29075.9|28
1653657840000|2022-05-27 13:24:00|29172.7|29081.7|29161|29070|29177.9|29086.9|29160|29069|34
1653657850000|2022-05-27 13:24:10|29166.5|29075.5|29163.6|29072.6|29171.4|29080.4|29158.2|29067.2|31
1653657860000|2022-05-27 13:24:20|29165.3|29074.3|29167.3|29076.3|29169.1|29078.1|29162.6|29071.6|28
1653657870000|2022-05-27 13:24:30|29165.6|29074.6|29161.3|29070.3|29167.1|29076.1|29159.3|29068.3|30
1653657880000|2022-05-27 13:24:40|29158.8|29067.8|29153.3|29062.3|29162.5|29071.5|29153.3|29062.3|36
1653657890000|2022-05-27 13:24:50|29153.1|29062.1|29151.2|29060.2|29155.5|29064.5|29149.7|29058.7|33
1653657900000|2022-05-27 13:25:00|29153.4|29062.4|29155.4|29064.4|29159.3|29068.3|29147.3|29056.3|32
1653657910000|2022-05-27 13:25:10|29155.2|29064.2|29164.3|29073.3|29164.8|29073.8|29155.2|29064.2|31
1653657920000|2022-05-27 13:25:20|29164.5|29073.5|29168.9|29077.9|29168.9|29077.9|29164.5|29073.5|21
1653657930000|2022-05-27 13:25:30|29169.2|29078.2|29168.3|29077.3|29169.4|29078.4|29168.3|29077.3|27
1653657940000|2022-05-27 13:25:40|29168.2|29077.2|29157.6|29066.6|29168.2|29077.2|29156.6|29065.6|23
1653657950000|2022-05-27 13:25:50|29158|29067|29153.4|29062.4|29158.5|29067.5|29153.1|29062.1|21
1653657960000|2022-05-27 13:26:00|29153.2|29062.2|29160.6|29069.6|29163.2|29072.2|29152.9|29061.9|33
1653657970000|2022-05-27 13:26:10|29159.9|29068.9|29159.3|29068.3|29161.6|29070.6|29159.2|29068.2|20
1653657980000|2022-05-27 13:26:20|29160.4|29069.4|29161.2|29070.2|29161.9|29070.9|29158|29067|26
1653657990000|2022-05-27 13:26:30|29161.5|29070.5|29159.5|29068.5|29161.5|29070.5|29159.4|29068.4|13
1653658000000|2022-05-27 13:26:40|29160.8|29069.8|29162.5|29071.5|29163.4|29072.4|29159.2|29068.2|26
1653658010000|2022-05-27 13:26:50|29162.9|29071.9|29165.5|29074.5|29167.2|29076.2|29162.9|29071.9|27
1653658020000|2022-05-27 13:27:00|29165.2|29074.2|29172.7|29081.7|29173.2|29082.2|29160.1|29069.1|28
1653658030000|2022-05-27 13:27:10|29173.4|29082.4|29186.8|29095.8|29189|29098|29172.9|29081.9|28
1653658040000|2022-05-27 13:27:20|29187.4|29096.4|29179.8|29088.8|29188.6|29097.6|29175.8|29084.8|23
1653658050000|2022-05-27 13:27:30|29177.5|29086.5|29175.6|29084.6|29177.9|29086.9|29170.2|29079.2|36
1653658060000|2022-05-27 13:27:40|29177.5|29086.5|29186.8|29095.8|29191|29100|29177|29086|25
1653658070000|2022-05-27 13:27:50|29186.9|29095.9|29180|29089|29188.2|29097.2|29180|29089|32
1653658080000|2022-05-27 13:28:00|29177.5|29086.5|29184.4|29093.4|29185.6|29094.6|29173.8|29082.8|35
1653658090000|2022-05-27 13:28:10|29184.2|29093.2|29185.2|29094.2|29187.5|29096.5|29183.7|29092.7|35
1653658100000|2022-05-27 13:28:20|29186.5|29095.5|29183.6|29092.6|29186.5|29095.5|29183.1|29092.1|31
1653658110000|2022-05-27 13:28:30|29183.9|29092.9|29183.1|29092.1|29184.9|29093.9|29182.2|29091.2|27
1653658120000|2022-05-27 13:28:40|29183.2|29092.2|29184.9|29093.9|29186.3|29095.3|29182.9|29091.9|20
1653658130000|2022-05-27 13:28:50|29184.8|29093.8|29184.6|29093.6|29185.4|29094.4|29182.7|29091.7|24
1653658140000|2022-05-27 13:29:00|29184.9|29093.9|29178.4|29087.4|29185|29094|29176.4|29085.4|29
1653658150000|2022-05-27 13:29:10|29183.5|29092.5|29187.7|29096.7|29188.5|29097.5|29183.3|29092.3|19
1653658160000|2022-05-27 13:29:20|29187.1|29096.1|29187.5|29096.5|29190.9|29099.9|29187.1|29096.1|27
1653658170000|2022-05-27 13:29:30|29187.1|29096.1|29185.6|29094.6|29187.1|29096.1|29183.8|29092.8|28
1653658180000|2022-05-27 13:29:40|29185.9|29094.9|29180.7|29089.7|29185.9|29094.9|29177.8|29086.8|30
1653658190000|2022-05-27 13:29:50|29177.7|29086.7|29181.3|29090.3|29182.1|29091.1|29171.7|29080.7|29
1653658200000|2022-05-27 13:30:00|29178.7|29087.7|29186.7|29095.7|29186.7|29095.7|29174|29083|35
1653658210000|2022-05-27 13:30:10|29186.2|29095.2|29206.1|29115.1|29207.7|29116.7|29186.2|29095.2|35
1653658220000|2022-05-27 13:30:20|29209.9|29118.9|29174.6|29083.6|29210|29119|29172.5|29081.5|38
1653658230000|2022-05-27 13:30:30|29173.8|29082.8|29167.8|29076.8|29173.8|29082.8|29164.5|29073.5|33
1653658240000|2022-05-27 13:30:40|29167.4|29076.4|29201.1|29110.1|29201.1|29110.1|29164.2|29073.2|37
1653658250000|2022-05-27 13:30:50|29201.4|29110.4|29230.2|29139.2|29234.4|29143.4|29201.4|29110.4|37
1653658260000|2022-05-27 13:31:00|29233.9|29142.9|29242.2|29151.2|29254.7|29163.7|29233.9|29142.9|38
1653658270000|2022-05-27 13:31:10|29242.8|29151.8|29254.8|29163.8|29262.7|29171.7|29242.8|29151.8|39
1653658280000|2022-05-27 13:31:20|29252.5|29161.5|29270|29179|29270|29179|29249|29158|38
1653658290000|2022-05-27 13:31:30|29269.1|29178.1|29269.3|29178.3|29280.9|29189.9|29265.3|29174.3|38
1653658300000|2022-05-27 13:31:40|29271.5|29180.5|29305.3|29214.3|29305.9|29214.9|29271.5|29180.5|31
1653658310000|2022-05-27 13:31:50|29306|29215|29296|29205|29307.8|29216.8|29294.9|29203.9|35
1653658320000|2022-05-27 13:32:00|29293.6|29202.6|29271.9|29180.9|29293.6|29202.6|29265.1|29174.1|38
1653658330000|2022-05-27 13:32:10|29273.4|29182.4|29280.5|29189.5|29280.5|29189.5|29268.6|29177.6|37
1653658340000|2022-05-27 13:32:20|29279.9|29188.9|29272.4|29181.4|29285.8|29194.8|29272.3|29181.3|38
1653658350000|2022-05-27 13:32:30|29272.8|29181.8|29257.4|29166.4|29272.8|29181.8|29250.7|29159.7|39
1653658360000|2022-05-27 13:32:40|29256.3|29165.3|29260.1|29169.1|29261|29170|29254.3|29163.3|39
1653658370000|2022-05-27 13:32:50|29260.5|29169.5|29277.5|29186.5|29277.9|29186.9|29260.5|29169.5|37
1653658380000|2022-05-27 13:33:00|29276.6|29185.6|29271.6|29180.6|29277|29186|29262.5|29171.5|37
1653658390000|2022-05-27 13:33:10|29272.7|29181.7|29269|29178|29275.6|29184.6|29258|29167|37
1653658400000|2022-05-27 13:33:20|29267.2|29176.2|29260.9|29169.9|29268.8|29177.8|29253.5|29162.5|36
1653658410000|2022-05-27 13:33:30|29259.5|29168.5|29272.7|29181.7|29276.5|29185.5|29258.7|29167.7|37
1653658420000|2022-05-27 13:33:40|29273.5|29182.5|29273.4|29182.4|29277.9|29186.9|29271.5|29180.5|35
1653658430000|2022-05-27 13:33:50|29273.9|29182.9|29266.4|29175.4|29276.9|29185.9|29263.7|29172.7|35
1653658440000|2022-05-27 13:34:00|29265.7|29174.7|29250.5|29159.5|29268.6|29177.6|29249.5|29158.5|33
1653658450000|2022-05-27 13:34:10|29251.1|29160.1|29235.5|29144.5|29253.1|29162.1|29232.8|29141.8|32
1653658460000|2022-05-27 13:34:20|29233.9|29142.9|29234.4|29143.4|29235.5|29144.5|29231.6|29140.6|34
1653658470000|2022-05-27 13:34:30|29234.1|29143.1|29185.7|29094.7|29235.5|29144.5|29185.7|29094.7|33
1653658480000|2022-05-27 13:34:40|29183.8|29092.8|29160.4|29069.4|29183.8|29092.8|29152.4|29061.4|38
1653658490000|2022-05-27 13:34:50|29165|29074|29154.6|29063.6|29165.1|29074.1|29153.6|29062.6|36
1653658500000|2022-05-27 13:35:00|29156.3|29065.3|29158|29067|29162.6|29071.6|29144.3|29053.3|37
1653658510000|2022-05-27 13:35:10|29160.8|29069.8|29165.1|29074.1|29165.1|29074.1|29154.2|29063.2|40
1653658520000|2022-05-27 13:35:20|29159.8|29068.8|29162.4|29071.4|29163.1|29072.1|29155.7|29064.7|38
1653658530000|2022-05-27 13:35:30|29162.6|29071.6|29166|29075|29172.7|29081.7|29161.7|29070.7|38
1653658540000|2022-05-27 13:35:40|29167.5|29076.5|29178.8|29087.8|29178.8|29087.8|29167.5|29076.5|39
1653658550000|2022-05-27 13:35:50|29177|29086|29190|29099|29190|29099|29175.7|29084.7|34
1653658560000|2022-05-27 13:36:00|29189.4|29098.4|29193.6|29102.6|29196.4|29105.4|29182.6|29091.6|35
1653658570000|2022-05-27 13:36:10|29202.1|29111.1|29236.4|29145.4|29236.4|29145.4|29202.1|29111.1|38
1653658580000|2022-05-27 13:36:20|29237.2|29146.2|29239.5|29148.5|29249.8|29158.8|29237.2|29146.2|40
1653658590000|2022-05-27 13:36:30|29239.3|29148.3|29239.3|29148.3|29243|29152|29238.4|29147.4|33
1653658600000|2022-05-27 13:36:40|29239.1|29148.1|29264.6|29173.6|29266.1|29175.1|29239.1|29148.1|37
1653658610000|2022-05-27 13:36:50|29264.8|29173.8|29258.5|29167.5|29272.9|29181.9|29257.2|29166.2|34
1653658620000|2022-05-27 13:37:00|29247.1|29156.1|29252.4|29161.4|29256.7|29165.7|29243.3|29152.3|36
1653658630000|2022-05-27 13:37:10|29251.1|29160.1|29247.2|29156.2|29264.5|29173.5|29243.9|29152.9|28
1653658640000|2022-05-27 13:37:20|29247.6|29156.6|29239.5|29148.5|29250.8|29159.8|29233.3|29142.3|33
1653658650000|2022-05-27 13:37:30|29237.6|29146.6|29241.3|29150.3|29252.7|29161.7|29236|29145|33
1653658660000|2022-05-27 13:37:40|29236.2|29145.2|29225.7|29134.7|29244.7|29153.7|29222.8|29131.8|37
1653658670000|2022-05-27 13:37:50|29224.2|29133.2|29222.8|29131.8|29224.2|29133.2|29220.1|29129.1|33
1653658680000|2022-05-27 13:38:00|29223.5|29132.5|29246.2|29155.2|29246.2|29155.2|29223.5|29132.5|39
1653658690000|2022-05-27 13:38:10|29249.7|29158.7|29272.7|29181.7|29276.4|29185.4|29247|29156|36
1653658700000|2022-05-27 13:38:20|29273|29182|29257.1|29166.1|29280|29189|29257.1|29166.1|38
1653658710000|2022-05-27 13:38:30|29258.2|29167.2|29253.9|29162.9|29259.1|29168.1|29246.8|29155.8|33
1653658720000|2022-05-27 13:38:40|29255.7|29164.7|29264.5|29173.5|29264.6|29173.6|29254.9|29163.9|32
1653658730000|2022-05-27 13:38:50|29264.1|29173.1|29271.3|29180.3|29271.3|29180.3|29261.8|29170.8|35
1653658740000|2022-05-27 13:39:00|29268.9|29177.9|29258|29167|29273.8|29182.8|29256.8|29165.8|37
1653658750000|2022-05-27 13:39:10|29258.5|29167.5|29261.6|29170.6|29262.5|29171.5|29256.2|29165.2|38
1653658760000|2022-05-27 13:39:20|29261.8|29170.8|29247.1|29156.1|29261.8|29170.8|29243.9|29152.9|34
1653658770000|2022-05-27 13:39:30|29247.4|29156.4|29259.6|29168.6|29263|29172|29247.1|29156.1|31
1653658780000|2022-05-27 13:39:40|29260|29169|29257.6|29166.6|29264.1|29173.1|29256.8|29165.8|37
1653658790000|2022-05-27 13:39:50|29257.5|29166.5|29259.1|29168.1|29259.3|29168.3|29250.1|29159.1|37
1653658800000|2022-05-27 13:40:00|29258.4|29167.4|29264.2|29173.2|29266.7|29175.7|29253.4|29162.4|38
1653658810000|2022-05-27 13:40:10|29265.2|29174.2|29277|29186|29280.7|29189.7|29264.8|29173.8|36
1653658820000|2022-05-27 13:40:20|29279.8|29188.8|29273.5|29182.5|29289|29198|29271|29180|38
1653658830000|2022-05-27 13:40:30|29274.4|29183.4|29278.3|29187.3|29279.8|29188.8|29271.7|29180.7|36
1653658840000|2022-05-27 13:40:40|29277.5|29186.5|29288.3|29197.3|29290|29199|29277.5|29186.5|35
1653658850000|2022-05-27 13:40:50|29289.2|29198.2|29284.7|29193.7|29291.6|29200.6|29282.3|29191.3|37
1653658860000|2022-05-27 13:41:00|29281.8|29190.8|29277.8|29186.8|29284.4|29193.4|29272.2|29181.2|39
1653658870000|2022-05-27 13:41:10|29278.3|29187.3|29289.4|29198.4|29289.7|29198.7|29277.8|29186.8|32
1653658880000|2022-05-27 13:41:20|29289.3|29198.3|29291|29200|29291.5|29200.5|29286.9|29195.9|34
1653658890000|2022-05-27 13:41:30|29292|29201|29297.3|29206.3|29301.8|29210.8|29290.4|29199.4|30
1653658900000|2022-05-27 13:41:40|29302.4|29211.4|29286.9|29195.9|29305.3|29214.3|29286.9|29195.9|35
1653658910000|2022-05-27 13:41:50|29287.3|29196.3|29264.1|29173.1|29287.3|29196.3|29264.1|29173.1|32
1653658920000|2022-05-27 13:42:00|29262.9|29171.9|29280.3|29189.3|29280.3|29189.3|29261.5|29170.5|24
1653658930000|2022-05-27 13:42:10|29270.6|29179.6|29254.4|29163.4|29273.3|29182.3|29253.4|29162.4|34
1653658940000|2022-05-27 13:42:20|29254.5|29163.5|29251.8|29160.8|29254.7|29163.7|29248.8|29157.8|30
1653658950000|2022-05-27 13:42:30|29253.7|29162.7|29230.8|29139.8|29253.7|29162.7|29226.7|29135.7|32
1653658960000|2022-05-27 13:42:40|29232.1|29141.1|29229.8|29138.8|29239.1|29148.1|29226.1|29135.1|32
1653658970000|2022-05-27 13:42:50|29229.1|29138.1|29229.2|29138.2|29231.8|29140.8|29227.1|29136.1|28
1653658980000|2022-05-27 13:43:00|29225.8|29134.8|29228.8|29137.8|29230.6|29139.6|29211.4|29120.4|32
1653658990000|2022-05-27 13:43:10|29230.6|29139.6|29234.3|29143.3|29234.3|29143.3|29224.4|29133.4|29
1653659000000|2022-05-27 13:43:20|29234.9|29143.9|29237.2|29146.2|29240.3|29149.3|29232.8|29141.8|33
1653659010000|2022-05-27 13:43:30|29239|29148|29247.8|29156.8|29253.3|29162.3|29239|29148|29
1653659020000|2022-05-27 13:43:40|29247.1|29156.1|29234.7|29143.7|29249|29158|29234.3|29143.3|37
1653659030000|2022-05-27 13:43:50|29238.6|29147.6|29236.7|29145.7|29238.9|29147.9|29231.8|29140.8|30
1653659040000|2022-05-27 13:44:00|29238.1|29147.1|29225.3|29134.3|29238.7|29147.7|29211.5|29120.5|35
1653659050000|2022-05-27 13:44:10|29221.4|29130.4|29219.3|29128.3|29227.3|29136.3|29217.9|29126.9|31
1653659060000|2022-05-27 13:44:20|29219.5|29128.5|29216.6|29125.6|29220.2|29129.2|29211.8|29120.8|33
1653659070000|2022-05-27 13:44:30|29215.7|29124.7|29215.4|29124.4|29220.9|29129.9|29209.8|29118.8|32
1653659080000|2022-05-27 13:44:40|29215.2|29124.2|29191.3|29100.3|29215.8|29124.8|29191.3|29100.3|28
1653659090000|2022-05-27 13:44:50|29191.1|29100.1|29201|29110|29215.3|29124.3|29188.5|29097.5|27
1653659100000|2022-05-27 13:45:00|29205.6|29114.6|29203.2|29112.2|29205.6|29114.6|29200.4|29109.4|31
1653659110000|2022-05-27 13:45:10|29203.9|29112.9|29206.3|29115.3|29206.3|29115.3|29201.4|29110.4|24
1653659120000|2022-05-27 13:45:20|29210.7|29119.7|29225.8|29134.8|29228|29137|29207.8|29116.8|37
1653659130000|2022-05-27 13:45:30|29226.5|29135.5|29223|29132|29230.7|29139.7|29222.1|29131.1|28
1653659140000|2022-05-27 13:45:40|29223.6|29132.6|29218|29127|29227.1|29136.1|29214.4|29123.4|39
1653659150000|2022-05-27 13:45:50|29217.9|29126.9|29200.6|29109.6|29217.9|29126.9|29191.1|29100.1|38
1653659160000|2022-05-27 13:46:00|29205.6|29114.6|29185.7|29094.7|29205.6|29114.6|29184.5|29093.5|29
1653659170000|2022-05-27 13:46:10|29186.2|29095.2|29202.9|29111.9|29206.7|29115.7|29186.2|29095.2|31
1653659180000|2022-05-27 13:46:20|29202.3|29111.3|29186.2|29095.2|29203.5|29112.5|29186.2|29095.2|31
1653659190000|2022-05-27 13:46:30|29183|29092|29181.8|29090.8|29193|29102|29180.6|29089.6|29
1653659200000|2022-05-27 13:46:40|29186.9|29095.9|29175.3|29084.3|29193.1|29102.1|29175.3|29084.3|21
1653659210000|2022-05-27 13:46:50|29188.1|29097.1|29171.7|29080.7|29189|29098|29171.3|29080.3|27
1653659220000|2022-05-27 13:47:00|29184|29093|29197.5|29106.5|29197.5|29106.5|29184|29093|37
1653659230000|2022-05-27 13:47:10|29196.9|29105.9|29207.9|29116.9|29209.5|29118.5|29195.2|29104.2|36
1653659240000|2022-05-27 13:47:20|29210|29119|29208.9|29117.9|29212.8|29121.8|29208.1|29117.1|34
1653659250000|2022-05-27 13:47:30|29209.5|29118.5|29210.8|29119.8|29211.8|29120.8|29208.5|29117.5|28
1653659260000|2022-05-27 13:47:40|29208.6|29117.6|29212.4|29121.4|29214.7|29123.7|29207.9|29116.9|32
1653659270000|2022-05-27 13:47:50|29213.2|29122.2|29212.2|29121.2|29214.3|29123.3|29210.4|29119.4|31
1653659280000|2022-05-27 13:48:00|29212.8|29121.8|29234.6|29143.6|29234.6|29143.6|29212.5|29121.5|38
1653659290000|2022-05-27 13:48:10|29237|29146|29238|29147|29240.1|29149.1|29232.5|29141.5|36
1653659300000|2022-05-27 13:48:20|29238.2|29147.2|29234.8|29143.8|29239.7|29148.7|29228.1|29137.1|38
1653659310000|2022-05-27 13:48:30|29235.2|29144.2|29245.3|29154.3|29245.4|29154.4|29232.1|29141.1|36
1653659320000|2022-05-27 13:48:40|29245.9|29154.9|29248.8|29157.8|29249.2|29158.2|29245.1|29154.1|29
1653659330000|2022-05-27 13:48:50|29248.2|29157.2|29255.6|29164.6|29257.1|29166.1|29246.6|29155.6|30
1653659340000|2022-05-27 13:49:00|29255.5|29164.5|29268.1|29177.1|29270.8|29179.8|29254.5|29163.5|32
1653659350000|2022-05-27 13:49:10|29267.4|29176.4|29278.8|29187.8|29281.2|29190.2|29256.9|29165.9|33
1653659360000|2022-05-27 13:49:20|29277.1|29186.1|29270.7|29179.7|29278.4|29187.4|29266.6|29175.6|32
1653659370000|2022-05-27 13:49:30|29270.6|29179.6|29274.8|29183.8|29279.4|29188.4|29269.1|29178.1|33
1653659380000|2022-05-27 13:49:40|29274.5|29183.5|29274|29183|29282.1|29191.1|29274|29183|26
1653659390000|2022-05-27 13:49:50|29271.2|29180.2|29279.6|29188.6|29279.6|29188.6|29270.2|29179.2|29
1653659400000|2022-05-27 13:50:00|29278.6|29187.6|29279.4|29188.4|29284.2|29193.2|29273.9|29182.9|35
1653659410000|2022-05-27 13:50:10|29278.5|29187.5|29265.9|29174.9|29278.8|29187.8|29263.2|29172.2|34
1653659420000|2022-05-27 13:50:20|29266.3|29175.3|29260|29169|29266.3|29175.3|29258.2|29167.2|32
1653659430000|2022-05-27 13:50:30|29258.4|29167.4|29279.5|29188.5|29279.5|29188.5|29258.1|29167.1|36
1653659440000|2022-05-27 13:50:40|29280.7|29189.7|29280.5|29189.5|29294.6|29203.6|29275.6|29184.6|23
1653659450000|2022-05-27 13:50:50|29281.1|29190.1|29302|29211|29310.5|29219.5|29281.1|29190.1|36
1653659460000|2022-05-27 13:51:00|29302.1|29211.1|29305.4|29214.4|29305.4|29214.4|29300.8|29209.8|35
1653659470000|2022-05-27 13:51:10|29303.8|29212.8|29301.9|29210.9|29303.8|29212.8|29288.4|29197.4|39
1653659480000|2022-05-27 13:51:20|29300.1|29209.1|29300.6|29209.6|29309.1|29218.1|29297.7|29206.7|37
1653659490000|2022-05-27 13:51:30|29298.9|29207.9|29305.1|29214.1|29305.5|29214.5|29297|29206|36
1653659500000|2022-05-27 13:51:40|29306.7|29215.7|29302.8|29211.8|29307.4|29216.4|29300|29209|30
1653659510000|2022-05-27 13:51:50|29303.1|29212.1|29318.6|29227.6|29330.7|29239.7|29303.1|29212.1|29
1653659520000|2022-05-27 13:52:00|29321.4|29230.4|29324.7|29233.7|29329.7|29238.7|29317.8|29226.8|35
1653659530000|2022-05-27 13:52:10|29326|29235|29313.6|29222.6|29329.2|29238.2|29313.6|29222.6|29
1653659540000|2022-05-27 13:52:20|29313.5|29222.5|29305.3|29214.3|29313.8|29222.8|29304|29213|34
1653659550000|2022-05-27 13:52:30|29305.7|29214.7|29307.9|29216.9|29312|29221|29304.7|29213.7|31
1653659560000|2022-05-27 13:52:40|29308.8|29217.8|29319.2|29228.2|29323.5|29232.5|29308.7|29217.7|35
1653659570000|2022-05-27 13:52:50|29317.9|29226.9|29316.7|29225.7|29326.3|29235.3|29316.7|29225.7|27
1653659580000|2022-05-27 13:53:00|29319.9|29228.9|29314.9|29223.9|29319.9|29228.9|29314|29223|34
1653659590000|2022-05-27 13:53:10|29316.2|29225.2|29315.1|29224.1|29320.7|29229.7|29308.8|29217.8|34
1653659600000|2022-05-27 13:53:20|29314.2|29223.2|29315.7|29224.7|29317.8|29226.8|29314.2|29223.2|32
1653659610000|2022-05-27 13:53:30|29316.5|29225.5|29315.6|29224.6|29317.7|29226.7|29313.9|29222.9|30
1653659620000|2022-05-27 13:53:40|29315.5|29224.5|29316.8|29225.8|29319.5|29228.5|29313|29222|25
1653659630000|2022-05-27 13:53:50|29317.2|29226.2|29328.8|29237.8|29328.8|29237.8|29316.8|29225.8|30
1653659640000|2022-05-27 13:54:00|29330.8|29239.8|29334.7|29243.7|29334.7|29243.7|29323.1|29232.1|30
1653659650000|2022-05-27 13:54:10|29345.5|29254.5|29344.5|29253.5|29350.4|29259.4|29332.1|29241.1|33
1653659660000|2022-05-27 13:54:20|29346.3|29255.3|29366.6|29275.6|29366.6|29275.6|29346|29255|30
1653659670000|2022-05-27 13:54:30|29367.5|29276.5|29348|29257|29367.5|29276.5|29347.8|29256.8|34
1653659680000|2022-05-27 13:54:40|29346.9|29255.9|29352.4|29261.4|29356.8|29265.8|29345.8|29254.8|32
1653659690000|2022-05-27 13:54:50|29355.4|29264.4|29356.9|29265.9|29374|29283|29351|29260|36
1653659700000|2022-05-27 13:55:00|29362.9|29271.9|29353.1|29262.1|29366.2|29275.2|29353.1|29262.1|32
1653659710000|2022-05-27 13:55:10|29353.8|29262.8|29364.4|29273.4|29372.7|29281.7|29350.5|29259.5|30
1653659720000|2022-05-27 13:55:20|29364.9|29273.9|29385|29294|29388.4|29297.4|29364.9|29273.9|36
1653659730000|2022-05-27 13:55:30|29385.5|29294.5|29368.4|29277.4|29385.6|29294.6|29368|29277|33
1653659740000|2022-05-27 13:55:40|29369|29278|29384.6|29293.6|29386.1|29295.1|29368|29277|35
1653659750000|2022-05-27 13:55:50|29384.5|29293.5|29381.7|29290.7|29391.6|29300.6|29374.1|29283.1|32
1653659760000|2022-05-27 13:56:00|29381.5|29290.5|29372.3|29281.3|29389.3|29298.3|29371.6|29280.6|39
1653659770000|2022-05-27 13:56:10|29371.9|29280.9|29377.5|29286.5|29381.6|29290.6|29370.4|29279.4|38
1653659780000|2022-05-27 13:56:20|29376.9|29285.9|29377.7|29286.7|29380.6|29289.6|29373.7|29282.7|36
1653659790000|2022-05-27 13:56:30|29378.5|29287.5|29388.1|29297.1|29389.1|29298.1|29376.9|29285.9|37
1653659800000|2022-05-27 13:56:40|29389.6|29298.6|29392.5|29301.5|29392.5|29301.5|29378.4|29287.4|29
1653659810000|2022-05-27 13:56:50|29389.8|29298.8|29378.3|29287.3|29389.8|29298.8|29374.7|29283.7|25
1653659820000|2022-05-27 13:57:00|29377.4|29286.4|29378.5|29287.5|29380.8|29289.8|29376.9|29285.9|36
1653659830000|2022-05-27 13:57:10|29377|29286|29368.1|29277.1|29379.4|29288.4|29365.7|29274.7|33
1653659840000|2022-05-27 13:57:20|29370.8|29279.8|29366.5|29275.5|29372.1|29281.1|29364.5|29273.5|37
1653659850000|2022-05-27 13:57:30|29365.5|29274.5|29360|29269|29366.1|29275.1|29357.5|29266.5|30
1653659860000|2022-05-27 13:57:40|29360.2|29269.2|29353.8|29262.8|29361.8|29270.8|29350.1|29259.1|37
1653659870000|2022-05-27 13:57:50|29351.8|29260.8|29360.7|29269.7|29364.5|29273.5|29350.1|29259.1|37
1653659880000|2022-05-27 13:58:00|29361.1|29270.1|29374.8|29283.8|29377|29286|29360.4|29269.4|36
1653659890000|2022-05-27 13:58:10|29374.4|29283.4|29380.5|29289.5|29383.5|29292.5|29374.4|29283.4|34
1653659900000|2022-05-27 13:58:20|29378.4|29287.4|29368.2|29277.2|29379.4|29288.4|29368.2|29277.2|33
1653659910000|2022-05-27 13:58:30|29371.5|29280.5|29364.7|29273.7|29373.2|29282.2|29363.7|29272.7|32
1653659920000|2022-05-27 13:58:40|29364.3|29273.3|29364.3|29273.3|29368.6|29277.6|29364.1|29273.1|26
1653659930000|2022-05-27 13:58:50|29364.1|29273.1|29363.2|29272.2|29364.7|29273.7|29358.1|29267.1|35
1653659940000|2022-05-27 13:59:00|29360.2|29269.2|29361.1|29270.1|29366.7|29275.7|29356.3|29265.3|37
1653659950000|2022-05-27 13:59:10|29359.5|29268.5|29353.6|29262.6|29359.5|29268.5|29350.6|29259.6|30
1653659960000|2022-05-27 13:59:20|29353.9|29262.9|29350.4|29259.4|29357.6|29266.6|29343.2|29252.2|33
1653659970000|2022-05-27 13:59:30|29351.9|29260.9|29344.2|29253.2|29352.4|29261.4|29344.2|29253.2|31
1653659980000|2022-05-27 13:59:40|29346.2|29255.2|29340.1|29249.1|29347.1|29256.1|29330.4|29239.4|29
1653659990000|2022-05-27 13:59:50|29335.6|29244.6|29344.5|29253.5|29346.1|29255.1|29335.6|29244.6|25
1653660000000|2022-05-27 14:00:00|29344.4|29253.4|29344.8|29253.8|29352.3|29261.3|29336.3|29245.3|33
1653660010000|2022-05-27 14:00:10|29340.6|29249.6|29341|29250|29343.5|29252.5|29337.2|29246.2|35
1653660020000|2022-05-27 14:00:20|29341.5|29250.5|29347.6|29256.6|29349|29258|29339.5|29248.5|29
1653660030000|2022-05-27 14:00:30|29348.4|29257.4|29337.7|29246.7|29354.9|29263.9|29337.7|29246.7|32
1653660040000|2022-05-27 14:00:40|29334.1|29243.1|29324.6|29233.6|29334.2|29243.2|29324.6|29233.6|33
1653660050000|2022-05-27 14:00:50|29324.7|29233.7|29323.8|29232.8|29328.2|29237.2|29323.7|29232.7|21
1653660060000|2022-05-27 14:01:00|29324.6|29233.6|29319.5|29228.5|29327.3|29236.3|29317.4|29226.4|40
1653660070000|2022-05-27 14:01:10|29322.6|29231.6|29312.7|29221.7|29324.3|29233.3|29309.2|29218.2|26
1653660080000|2022-05-27 14:01:20|29311.2|29220.2|29316.9|29225.9|29324|29233|29306.1|29215.1|34
1653660090000|2022-05-27 14:01:30|29314.9|29223.9|29326.6|29235.6|29326.6|29235.6|29314.7|29223.7|34
1653660100000|2022-05-27 14:01:40|29327|29236|29309.6|29218.6|29327|29236|29309.6|29218.6|35
1653660110000|2022-05-27 14:01:50|29313.2|29222.2|29313.4|29222.4|29314.9|29223.9|29308.7|29217.7|25
1653660120000|2022-05-27 14:02:00|29310.1|29219.1|29325.7|29234.7|29326.4|29235.4|29310.1|29219.1|32
1653660130000|2022-05-27 14:02:10|29326.4|29235.4|29320.1|29229.1|29328.9|29237.9|29318.3|29227.3|38
1653660140000|2022-05-27 14:02:20|29321.2|29230.2|29322.5|29231.5|29326|29235|29314.8|29223.8|38
1653660150000|2022-05-27 14:02:30|29322.9|29231.9|29327.7|29236.7|29328.3|29237.3|29322.3|29231.3|34
1653660160000|2022-05-27 14:02:40|29326.5|29235.5|29316.4|29225.4|29327.2|29236.2|29315.6|29224.6|35
1653660170000|2022-05-27 14:02:50|29316|29225|29323.9|29232.9|29326.4|29235.4|29316|29225|37
1653660180000|2022-05-27 14:03:00|29323.7|29232.7|29330|29239|29339.6|29248.6|29323.4|29232.4|37
1653660190000|2022-05-27 14:03:10|29326.6|29235.6|29338.4|29247.4|29343.3|29252.3|29326|29235|34
1653660200000|2022-05-27 14:03:20|29338.2|29247.2|29336.2|29245.2|29345.2|29254.2|29334.8|29243.8|32
1653660210000|2022-05-27 14:03:30|29344.9|29253.9|29332.4|29241.4|29344.9|29253.9|29332.4|29241.4|34
1653660220000|2022-05-27 14:03:40|29331.9|29240.9|29325.4|29234.4|29333.1|29242.1|29324.7|29233.7|32
1653660230000|2022-05-27 14:03:50|29326.9|29235.9|29326.1|29235.1|29326.9|29235.9|29324.2|29233.2|35
1653660240000|2022-05-27 14:04:00|29325.7|29234.7|29318.3|29227.3|29326.6|29235.6|29316.8|29225.8|35
1653660250000|2022-05-27 14:04:10|29317|29226|29310.1|29219.1|29319.2|29228.2|29310.1|29219.1|39
1653660260000|2022-05-27 14:04:20|29313.2|29222.2|29313.8|29222.8|29315|29224|29307.1|29216.1|35
1653660270000|2022-05-27 14:04:30|29313.3|29222.3|29313|29222|29314.5|29223.5|29307.4|29216.4|37
1653660280000|2022-05-27 14:04:40|29314.1|29223.1|29311.7|29220.7|29314.1|29223.1|29307.5|29216.5|33
1653660290000|2022-05-27 14:04:50|29313.4|29222.4|29313.4|29222.4|29315.6|29224.6|29306|29215|31
1653660300000|2022-05-27 14:05:00|29313.2|29222.2|29304.9|29213.9|29317.7|29226.7|29304.9|29213.9|33
1653660310000|2022-05-27 14:05:10|29304.3|29213.3|29301.4|29210.4|29306.2|29215.2|29301.4|29210.4|21
1653660320000|2022-05-27 14:05:20|29301|29210|29297.7|29206.7|29305.1|29214.1|29294|29203|34
1653660330000|2022-05-27 14:05:30|29298.7|29207.7|29309.3|29218.3|29311.1|29220.1|29295.6|29204.6|33
1653660340000|2022-05-27 14:05:40|29309.7|29218.7|29303.4|29212.4|29309.7|29218.7|29302.4|29211.4|31
1653660350000|2022-05-27 14:05:50|29303.5|29212.5|29293.3|29202.3|29303.5|29212.5|29292.2|29201.2|33
1653660360000|2022-05-27 14:06:00|29293.7|29202.7|29295.3|29204.3|29302.5|29211.5|29290.9|29199.9|34
1653660370000|2022-05-27 14:06:10|29295.7|29204.7|29294|29203|29295.9|29204.9|29290.8|29199.8|34
1653660380000|2022-05-27 14:06:20|29294.2|29203.2|29290.7|29199.7|29295.8|29204.8|29290.7|29199.7|28
1653660390000|2022-05-27 14:06:30|29290.5|29199.5|29289.1|29198.1|29292.7|29201.7|29281.5|29190.5|33
1653660400000|2022-05-27 14:06:40|29284.2|29193.2|29270.4|29179.4|29289.2|29198.2|29269.6|29178.6|29
1653660410000|2022-05-27 14:06:50|29270.6|29179.6|29281.8|29190.8|29282.2|29191.2|29270|29179|31
1653660420000|2022-05-27 14:07:00|29283.4|29192.4|29273.2|29182.2|29283.9|29192.9|29265.3|29174.3|36
1653660430000|2022-05-27 14:07:10|29274.5|29183.5|29269.8|29178.8|29275.1|29184.1|29269.7|29178.7|39
1653660440000|2022-05-27 14:07:20|29271|29180|29268.4|29177.4|29271.1|29180.1|29265.4|29174.4|37
1653660450000|2022-05-27 14:07:30|29269.1|29178.1|29266|29175|29269.1|29178.1|29263.5|29172.5|34
1653660460000|2022-05-27 14:07:40|29264.8|29173.8|29263.3|29172.3|29265.3|29174.3|29254.3|29163.3|35
1653660470000|2022-05-27 14:07:50|29267.3|29176.3|29257.3|29166.3|29267.3|29176.3|29245.8|29154.8|36
1653660480000|2022-05-27 14:08:00|29254.4|29163.4|29241.7|29150.7|29255.4|29164.4|29241.1|29150.1|34
1653660490000|2022-05-27 14:08:10|29244|29153|29235.4|29144.4|29245.2|29154.2|29234.8|29143.8|33
1653660500000|2022-05-27 14:08:20|29232.5|29141.5|29227.5|29136.5|29235.7|29144.7|29222.6|29131.6|40
1653660510000|2022-05-27 14:08:30|29227.8|29136.8|29235.7|29144.7|29236.6|29145.6|29224.7|29133.7|35
1653660520000|2022-05-27 14:08:40|29236.1|29145.1|29236.2|29145.2|29240.5|29149.5|29232.7|29141.7|33
1653660530000|2022-05-27 14:08:50|29233.8|29142.8|29231.7|29140.7|29233.8|29142.8|29225.7|29134.7|33
1653660540000|2022-05-27 14:09:00|29232.7|29141.7|29240|29149|29240|29149|29232.7|29141.7|31
1653660550000|2022-05-27 14:09:10|29240.5|29149.5|29233.8|29142.8|29241|29150|29232.3|29141.3|36
1653660560000|2022-05-27 14:09:20|29233.6|29142.6|29227|29136|29233.6|29142.6|29226.8|29135.8|28
1653660570000|2022-05-27 14:09:30|29226.7|29135.7|29226.4|29135.4|29229.3|29138.3|29225.7|29134.7|35
1653660580000|2022-05-27 14:09:40|29225.9|29134.9|29232|29141|29232|29141|29225.4|29134.4|30
1653660590000|2022-05-27 14:09:50|29232.4|29141.4|29230.8|29139.8|29234.7|29143.7|29228.4|29137.4|33
1653660600000|2022-05-27 14:10:00|29231.3|29140.3|29228.4|29137.4|29240.9|29149.9|29225.9|29134.9|34
1653660610000|2022-05-27 14:10:10|29227.9|29136.9|29227.3|29136.3|29230.8|29139.8|29226.4|29135.4|32
1653660620000|2022-05-27 14:10:20|29227.7|29136.7|29226.4|29135.4|29232.9|29141.9|29223|29132|33
1653660630000|2022-05-27 14:10:30|29227.1|29136.1|29236.4|29145.4|29236.9|29145.9|29227.1|29136.1|32
1653660640000|2022-05-27 14:10:40|29236.6|29145.6|29230.5|29139.5|29239.5|29148.5|29228|29137|32
1653660650000|2022-05-27 14:10:50|29228.8|29137.8|29230.6|29139.6|29231.4|29140.4|29227.5|29136.5|36
1653660660000|2022-05-27 14:11:00|29230.3|29139.3|29230.3|29139.3|29232|29141|29228.4|29137.4|29
1653660670000|2022-05-27 14:11:10|29229.9|29138.9|29239.2|29148.2|29239.3|29148.3|29227.3|29136.3|33
1653660680000|2022-05-27 14:11:20|29236.1|29145.1|29236.6|29145.6|29239.2|29148.2|29233.3|29142.3|32
1653660690000|2022-05-27 14:11:30|29236.4|29145.4|29234.9|29143.9|29237.5|29146.5|29234.7|29143.7|21
1653660700000|2022-05-27 14:11:40|29234.7|29143.7|29250|29159|29256.2|29165.2|29234.7|29143.7|24
1653660710000|2022-05-27 14:11:50|29257|29166|29257.7|29166.7|29265.5|29174.5|29253.9|29162.9|32
1653660720000|2022-05-27 14:12:00|29262.7|29171.7|29239.3|29148.3|29262.7|29171.7|29238.2|29147.2|38
1653660730000|2022-05-27 14:12:10|29238.8|29147.8|29235.6|29144.6|29241.4|29150.4|29231.8|29140.8|29
1653660740000|2022-05-27 14:12:20|29235.4|29144.4|29223.1|29132.1|29236.2|29145.2|29220.6|29129.6|32
1653660750000|2022-05-27 14:12:30|29223.9|29132.9|29227.5|29136.5|29231.8|29140.8|29223.8|29132.8|29
1653660760000|2022-05-27 14:12:40|29228.1|29137.1|29232.9|29141.9|29233.3|29142.3|29227.1|29136.1|32
1653660770000|2022-05-27 14:12:50|29235.3|29144.3|29224.3|29133.3|29237|29146|29224.3|29133.3|32
1653660780000|2022-05-27 14:13:00|29223.8|29132.8|29216.4|29125.4|29224.3|29133.3|29215.4|29124.4|32
1653660790000|2022-05-27 14:13:10|29215.5|29124.5|29218.9|29127.9|29218.9|29127.9|29213.8|29122.8|36
1653660800000|2022-05-27 14:13:20|29218.7|29127.7|29224.3|29133.3|29225.3|29134.3|29218.1|29127.1|27
1653660810000|2022-05-27 14:13:30|29223.7|29132.7|29228.3|29137.3|29229.4|29138.4|29223.7|29132.7|23
1653660820000|2022-05-27 14:13:40|29225.7|29134.7|29222.7|29131.7|29225.8|29134.8|29219.2|29128.2|28
1653660830000|2022-05-27 14:13:50|29222|29131|29221.6|29130.6|29223.7|29132.7|29221.6|29130.6|22
1653660840000|2022-05-27 14:14:00|29220.6|29129.6|29226.1|29135.1|29226.3|29135.3|29215.1|29124.1|32
1653660850000|2022-05-27 14:14:10|29228.1|29137.1|29219.6|29128.6|29232.5|29141.5|29218.1|29127.1|24
1653660860000|2022-05-27 14:14:20|29221.1|29130.1|29219.8|29128.8|29221.9|29130.9|29217.1|29126.1|27
1653660870000|2022-05-27 14:14:30|29220.2|29129.2|29222.7|29131.7|29229.4|29138.4|29218.8|29127.8|23
1653660880000|2022-05-27 14:14:40|29222.9|29131.9|29219.8|29128.8|29223.5|29132.5|29219.8|29128.8|16
1653660890000|2022-05-27 14:14:50|29220.2|29129.2|29218.1|29127.1|29221|29130|29214.7|29123.7|33
1653660900000|2022-05-27 14:15:00|29217.5|29126.5|29229.2|29138.2|29236.7|29145.7|29215.1|29124.1|25
1653660910000|2022-05-27 14:15:10|29228.8|29137.8|29219.6|29128.6|29228.8|29137.8|29215.1|29124.1|32
1653660920000|2022-05-27 14:15:20|29219.9|29128.9|29216.1|29125.1|29220.6|29129.6|29216.1|29125.1|30
1653660930000|2022-05-27 14:15:30|29215.1|29124.1|29207.1|29116.1|29217.1|29126.1|29206.9|29115.9|34
1653660940000|2022-05-27 14:15:40|29212.4|29121.4|29212.2|29121.2|29213.9|29122.9|29205.4|29114.4|33
1653660950000|2022-05-27 14:15:50|29214.2|29123.2|29201.8|29110.8|29214.2|29123.2|29191|29100|39
1653660960000|2022-05-27 14:16:00|29201.7|29110.7|29202.8|29111.8|29210.4|29119.4|29200.2|29109.2|37
1653660970000|2022-05-27 14:16:10|29202.5|29111.5|29195.6|29104.6|29204.1|29113.1|29192.8|29101.8|37
1653660980000|2022-05-27 14:16:20|29195.9|29104.9|29181.3|29090.3|29196.7|29105.7|29179.8|29088.8|31
1653660990000|2022-05-27 14:16:30|29181.9|29090.9|29180|29089|29185.3|29094.3|29180|29089|36
1653661000000|2022-05-27 14:16:40|29180.1|29089.1|29161.5|29070.5|29183.2|29092.2|29158.7|29067.7|38
1653661010000|2022-05-27 14:16:50|29161.7|29070.7|29161.8|29070.8|29165.3|29074.3|29159.9|29068.9|32
1653661020000|2022-05-27 14:17:00|29163.6|29072.6|29160.4|29069.4|29167.4|29076.4|29158.2|29067.2|37
1653661030000|2022-05-27 14:17:10|29160.3|29069.3|29163.8|29072.8|29163.8|29072.8|29153.7|29062.7|35
1653661040000|2022-05-27 14:17:20|29162.4|29071.4|29175.8|29084.8|29177.1|29086.1|29161.9|29070.9|36
1653661050000|2022-05-27 14:17:30|29176.8|29085.8|29165.8|29074.8|29177.7|29086.7|29165.8|29074.8|31
1653661060000|2022-05-27 14:17:40|29167.2|29076.2|29173.1|29082.1|29175.2|29084.2|29167.1|29076.1|33
1653661070000|2022-05-27 14:17:50|29172.4|29081.4|29163.2|29072.2|29172.6|29081.6|29162.6|29071.6|34
1653661080000|2022-05-27 14:18:00|29163.7|29072.7|29173.7|29082.7|29174.3|29083.3|29160|29069|36
1653661090000|2022-05-27 14:18:10|29172.8|29081.8|29159.1|29068.1|29172.8|29081.8|29155.5|29064.5|38
1653661100000|2022-05-27 14:18:20|29157.8|29066.8|29160.4|29069.4|29164.1|29073.1|29156.8|29065.8|36
1653661110000|2022-05-27 14:18:30|29162.1|29071.1|29169.6|29078.6|29169.6|29078.6|29161.4|29070.4|32
1653661120000|2022-05-27 14:18:40|29168.1|29077.1|29164.1|29073.1|29174.5|29083.5|29160.6|29069.6|28
1653661130000|2022-05-27 14:18:50|29163.1|29072.1|29163.4|29072.4|29165.4|29074.4|29160.1|29069.1|37
1653661140000|2022-05-27 14:19:00|29164.8|29073.8|29161.8|29070.8|29165.1|29074.1|29152.2|29061.2|36
1653661150000|2022-05-27 14:19:10|29156.9|29065.9|29153.9|29062.9|29156.9|29065.9|29153.6|29062.6|33
1653661160000|2022-05-27 14:19:20|29153.7|29062.7|29161|29070|29165.5|29074.5|29151.1|29060.1|33
1653661170000|2022-05-27 14:19:30|29159.6|29068.6|29160|29069|29160.7|29069.7|29156.4|29065.4|33
1653661180000|2022-05-27 14:19:40|29162.3|29071.3|29176|29085|29176.4|29085.4|29162.1|29071.1|35
1653661190000|2022-05-27 14:19:50|29170.2|29079.2|29178.4|29087.4|29178.9|29087.9|29168.8|29077.8|22
1653661200000|2022-05-27 14:20:00|29177.7|29086.7|29172.6|29081.6|29178.9|29087.9|29170.5|29079.5|34
1653661210000|2022-05-27 14:20:10|29170.6|29079.6|29172.2|29081.2|29177.1|29086.1|29170.3|29079.3|34
1653661220000|2022-05-27 14:20:20|29172.5|29081.5|29159.6|29068.6|29172.5|29081.5|29158.2|29067.2|35
1653661230000|2022-05-27 14:20:30|29160.3|29069.3|29160|29069|29160.3|29069.3|29158.7|29067.7|32
1653661240000|2022-05-27 14:20:40|29160.1|29069.1|29169.7|29078.7|29171.9|29080.9|29157.7|29066.7|37
1653661250000|2022-05-27 14:20:50|29169.4|29078.4|29173.9|29082.9|29176.4|29085.4|29167.9|29076.9|28
1653661260000|2022-05-27 14:21:00|29171.6|29080.6|29172.4|29081.4|29174|29083|29168|29077|27
1653661270000|2022-05-27 14:21:10|29171.2|29080.2|29160.4|29069.4|29171.2|29080.2|29160.4|29069.4|25
1653661280000|2022-05-27 14:21:20|29160.9|29069.9|29170.8|29079.8|29175.4|29084.4|29159.3|29068.3|30
1653661290000|2022-05-27 14:21:30|29170.7|29079.7|29171.5|29080.5|29173.6|29082.6|29170|29079|32
1653661300000|2022-05-27 14:21:40|29171.6|29080.6|29173.9|29082.9|29175.4|29084.4|29171.3|29080.3|35
1653661310000|2022-05-27 14:21:50|29174.1|29083.1|29173.9|29082.9|29175.9|29084.9|29172.9|29081.9|35
1653661320000|2022-05-27 14:22:00|29172.6|29081.6|29180.8|29089.8|29181.6|29090.6|29172.1|29081.1|31
1653661330000|2022-05-27 14:22:10|29181.6|29090.6|29190.1|29099.1|29193|29102|29175.4|29084.4|36
1653661340000|2022-05-27 14:22:20|29195|29104|29183.7|29092.7|29195|29104|29182.8|29091.8|35
1653661350000|2022-05-27 14:22:30|29184|29093|29197.5|29106.5|29197.8|29106.8|29184|29093|29
1653661360000|2022-05-27 14:22:40|29197.3|29106.3|29205.1|29114.1|29206.7|29115.7|29194.1|29103.1|27
1653661370000|2022-05-27 14:22:50|29205.3|29114.3|29211.6|29120.6|29212.8|29121.8|29203.8|29112.8|29
1653661380000|2022-05-27 14:23:00|29210.3|29119.3|29210.2|29119.2|29212.5|29121.5|29206.4|29115.4|32
1653661390000|2022-05-27 14:23:10|29210.4|29119.4|29220.9|29129.9|29221.9|29130.9|29210|29119|29
1653661400000|2022-05-27 14:23:20|29223.5|29132.5|29226.3|29135.3|29232.9|29141.9|29223.5|29132.5|27
1653661410000|2022-05-27 14:23:30|29229.5|29138.5|29226.7|29135.7|29231|29140|29224.7|29133.7|36
1653661420000|2022-05-27 14:23:40|29227.1|29136.1|29215.7|29124.7|29227.1|29136.1|29213.5|29122.5|31
1653661430000|2022-05-27 14:23:50|29215.9|29124.9|29214|29123|29215.9|29124.9|29212.6|29121.6|34
1653661440000|2022-05-27 14:24:00|29215|29124|29217.6|29126.6|29219.3|29128.3|29215|29124|34
1653661450000|2022-05-27 14:24:10|29218.2|29127.2|29217.9|29126.9|29218.6|29127.6|29215.7|29124.7|29
1653661460000|2022-05-27 14:24:20|29216.6|29125.6|29222.4|29131.4|29223.2|29132.2|29213.6|29122.6|32
1653661470000|2022-05-27 14:24:30|29222.1|29131.1|29225.6|29134.6|29226.2|29135.2|29218.4|29127.4|33
1653661480000|2022-05-27 14:24:40|29223.8|29132.8|29225.3|29134.3|29226.5|29135.5|29219.4|29128.4|29
1653661490000|2022-05-27 14:24:50|29225.7|29134.7|29224.3|29133.3|29228.9|29137.9|29223.6|29132.6|31
1653661500000|2022-05-27 14:25:00|29222.1|29131.1|29225.2|29134.2|29226.5|29135.5|29220.3|29129.3|28
1653661510000|2022-05-27 14:25:10|29225.6|29134.6|29256.7|29165.7|29256.7|29165.7|29224.6|29133.6|34
1653661520000|2022-05-27 14:25:20|29254.7|29163.7|29254.8|29163.8|29266.8|29175.8|29252.6|29161.6|36
1653661530000|2022-05-27 14:25:30|29256.7|29165.7|29237.8|29146.8|29263.5|29172.5|29237.5|29146.5|29
1653661540000|2022-05-27 14:25:40|29237.4|29146.4|29247.2|29156.2|29254.9|29163.9|29235.3|29144.3|36
1653661550000|2022-05-27 14:25:50|29246.2|29155.2|29244.6|29153.6|29249|29158|29244.5|29153.5|26
1653661560000|2022-05-27 14:26:00|29244.3|29153.3|29235.5|29144.5|29246.1|29155.1|29235.5|29144.5|34
1653661570000|2022-05-27 14:26:10|29235|29144|29234.4|29143.4|29235.6|29144.6|29233.6|29142.6|29
1653661580000|2022-05-27 14:26:20|29234.6|29143.6|29237.3|29146.3|29237.4|29146.4|29233.4|29142.4|29
1653661590000|2022-05-27 14:26:30|29235.5|29144.5|29237.7|29146.7|29238.1|29147.1|29235.5|29144.5|28
1653661600000|2022-05-27 14:26:40|29237.8|29146.8|29234.4|29143.4|29238.1|29147.1|29234.1|29143.1|32
1653661610000|2022-05-27 14:26:50|29234.6|29143.6|29237.7|29146.7|29239.4|29148.4|29234.3|29143.3|24
1653661620000|2022-05-27 14:27:00|29236.2|29145.2|29234.2|29143.2|29239.4|29148.4|29234.2|29143.2|28
1653661630000|2022-05-27 14:27:10|29234.4|29143.4|29234.2|29143.2|29236.3|29145.3|29234.2|29143.2|33
1653661640000|2022-05-27 14:27:20|29234.1|29143.1|29229.4|29138.4|29235.8|29144.8|29229.4|29138.4|35
1653661650000|2022-05-27 14:27:30|29230.7|29139.7|29225.2|29134.2|29231.1|29140.1|29225.2|29134.2|29
1653661660000|2022-05-27 14:27:40|29226.2|29135.2|29225.5|29134.5|29226.2|29135.2|29221.6|29130.6|30
1653661670000|2022-05-27 14:27:50|29225.8|29134.8|29228.1|29137.1|29228.4|29137.4|29224.7|29133.7|28
1653661680000|2022-05-27 14:28:00|29228.4|29137.4|29207|29116|29228.4|29137.4|29207|29116|27
1653661690000|2022-05-27 14:28:10|29206.5|29115.5|29212|29121|29224.4|29133.4|29204.4|29113.4|36
1653661700000|2022-05-27 14:28:20|29207.9|29116.9|29199.8|29108.8|29208.6|29117.6|29199.8|29108.8|31
1653661710000|2022-05-27 14:28:30|29199.3|29108.3|29196.8|29105.8|29199.3|29108.3|29196.5|29105.5|34
1653661720000|2022-05-27 14:28:40|29196.6|29105.6|29190.2|29099.2|29196.6|29105.6|29188.6|29097.6|31
1653661730000|2022-05-27 14:28:50|29189.8|29098.8|29190.2|29099.2|29193.1|29102.1|29189.7|29098.7|25
1653661740000|2022-05-27 14:29:00|29190.4|29099.4|29184.6|29093.6|29194|29103|29184.6|29093.6|30
1653661750000|2022-05-27 14:29:10|29185.4|29094.4|29181.6|29090.6|29189.9|29098.9|29181.3|29090.3|33
1653661760000|2022-05-27 14:29:20|29183.8|29092.8|29183.3|29092.3|29185.4|29094.4|29182.9|29091.9|30
1653661770000|2022-05-27 14:29:30|29185.1|29094.1|29185.1|29094.1|29186.6|29095.6|29182.6|29091.6|25
1653661780000|2022-05-27 14:29:40|29184.7|29093.7|29185.5|29094.5|29185.7|29094.7|29182.5|29091.5|27
1653661790000|2022-05-27 14:29:50|29185.4|29094.4|29186.7|29095.7|29187.1|29096.1|29185.2|29094.2|31
1653661800000|2022-05-27 14:30:00|29185.9|29094.9|29174.5|29083.5|29190.9|29099.9|29172.8|29081.8|32
1653661810000|2022-05-27 14:30:10|29173.8|29082.8|29174.9|29083.9|29177|29086|29171.3|29080.3|33
1653661820000|2022-05-27 14:30:20|29175|29084|29181.1|29090.1|29181.3|29090.3|29174.4|29083.4|34
1653661830000|2022-05-27 14:30:30|29181|29090|29189.1|29098.1|29189.1|29098.1|29178.5|29087.5|36
1653661840000|2022-05-27 14:30:40|29190|29099|29185.9|29094.9|29190|29099|29185.9|29094.9|25
1653661850000|2022-05-27 14:30:50|29181.9|29090.9|29180.8|29089.8|29186.2|29095.2|29179.5|29088.5|32
1653661860000|2022-05-27 14:31:00|29182.1|29091.1|29168.9|29077.9|29188.1|29097.1|29168.4|29077.4|30
1653661870000|2022-05-27 14:31:10|29169.9|29078.9|29173.7|29082.7|29181|29090|29169.9|29078.9|38
1653661880000|2022-05-27 14:31:20|29173.4|29082.4|29175.5|29084.5|29179.7|29088.7|29173.4|29082.4|37
1653661890000|2022-05-27 14:31:30|29175.4|29084.4|29166.7|29075.7|29175.4|29084.4|29165.1|29074.1|34
1653661900000|2022-05-27 14:31:40|29167|29076|29167.4|29076.4|29168.2|29077.2|29165.2|29074.2|29
1653661910000|2022-05-27 14:31:50|29168.8|29077.8|29168.6|29077.6|29171.6|29080.6|29163.1|29072.1|34
1653661920000|2022-05-27 14:32:00|29169|29078|29164.1|29073.1|29169|29078|29160.3|29069.3|32
1653661930000|2022-05-27 14:32:10|29164.2|29073.2|29162.3|29071.3|29168.7|29077.7|29161.8|29070.8|35
1653661940000|2022-05-27 14:32:20|29161.7|29070.7|29171.3|29080.3|29172|29081|29161.7|29070.7|32
1653661950000|2022-05-27 14:32:30|29171.8|29080.8|29173.2|29082.2|29175.1|29084.1|29167.1|29076.1|37
1653661960000|2022-05-27 14:32:40|29173.9|29082.9|29169.3|29078.3|29177.8|29086.8|29168.5|29077.5|31
1653661970000|2022-05-27 14:32:50|29168.9|29077.9|29170.4|29079.4|29175.9|29084.9|29168.9|29077.9|32
1653661980000|2022-05-27 14:33:00|29171.6|29080.6|29168.4|29077.4|29173.6|29082.6|29168.4|29077.4|26
1653661990000|2022-05-27 14:33:10|29169|29078|29170.8|29079.8|29171.7|29080.7|29167.4|29076.4|33
1653662000000|2022-05-27 14:33:20|29170.1|29079.1|29168.2|29077.2|29170.1|29079.1|29149.6|29058.6|39
1653662010000|2022-05-27 14:33:30|29167.8|29076.8|29153.7|29062.7|29167.8|29076.8|29153.7|29062.7|35
1653662020000|2022-05-27 14:33:40|29152.8|29061.8|29139.6|29048.6|29152.8|29061.8|29139.6|29048.6|34
1653662030000|2022-05-27 14:33:50|29141|29050|29141.8|29050.8|29145.2|29054.2|29140.6|29049.6|32
1653662040000|2022-05-27 14:34:00|29141.9|29050.9|29124|29033|29142.4|29051.4|29115.3|29024.3|38
1653662050000|2022-05-27 14:34:10|29122.8|29031.8|29120.4|29029.4|29126.6|29035.6|29119.2|29028.2|36
1653662060000|2022-05-27 14:34:20|29112.2|29021.2|29099.6|29008.6|29112.8|29021.8|29099.6|29008.6|35
1653662070000|2022-05-27 14:34:30|29100.1|29009.1|29097.7|29006.7|29104.9|29013.9|29096.3|29005.3|39
1653662080000|2022-05-27 14:34:40|29097.2|29006.2|29091.3|29000.3|29097.3|29006.3|29089.9|28998.9|37
1653662090000|2022-05-27 14:34:50|29092.3|29001.3|29101|29010|29104.3|29013.3|29092.3|29001.3|35
1653662100000|2022-05-27 14:35:00|29098.2|29007.2|29082.7|28991.7|29100.6|29009.6|29082.7|28991.7|38
1653662110000|2022-05-27 14:35:10|29077.4|28986.4|29062.9|28971.9|29086.4|28995.4|29055.2|28964.2|38
1653662120000|2022-05-27 14:35:20|29063|28972|29053.4|28962.4|29063.5|28972.5|29053|28962|37
1653662130000|2022-05-27 14:35:30|29052.7|28961.7|29025.9|28934.9|29054.4|28963.4|29025.9|28934.9|37
1653662140000|2022-05-27 14:35:40|29026.3|28935.3|29026.7|28935.7|29027.8|28936.8|29020.2|28929.2|32
1653662150000|2022-05-27 14:35:50|29031.4|28940.4|29034.4|28943.4|29043.8|28952.8|29029.8|28938.8|37
1653662160000|2022-05-27 14:36:00|29035.7|28944.7|29044.3|28953.3|29048.7|28957.7|29030.7|28939.7|38
1653662170000|2022-05-27 14:36:10|29043.8|28952.8|29047|28956|29047|28956|29036.7|28945.7|35
1653662180000|2022-05-27 14:36:20|29047.1|28956.1|29042.4|28951.4|29047.9|28956.9|29040.6|28949.6|36
1653662190000|2022-05-27 14:36:30|29043|28952|29050.7|28959.7|29051|28960|29041.5|28950.5|23
1653662200000|2022-05-27 14:36:40|29051.7|28960.7|29052.2|28961.2|29053.7|28962.7|29049.1|28958.1|35
1653662210000|2022-05-27 14:36:50|29052.6|28961.6|29058|28967|29058.7|28967.7|29052|28961|33
1653662220000|2022-05-27 14:37:00|29053.6|28962.6|29092.9|29001.9|29092.9|29001.9|29052.9|28961.9|38
1653662230000|2022-05-27 14:37:10|29093.4|29002.4|29081.8|28990.8|29093.4|29002.4|29078.7|28987.7|34
1653662240000|2022-05-27 14:37:20|29082.3|28991.3|29082.4|28991.4|29087.1|28996.1|29080.1|28989.1|33
1653662250000|2022-05-27 14:37:30|29081.3|28990.3|29076.6|28985.6|29082.5|28991.5|29071.7|28980.7|35
1653662260000|2022-05-27 14:37:40|29075|28984|29087.4|28996.4|29087.4|28996.4|29071|28980|28
1653662270000|2022-05-27 14:37:50|29085.5|28994.5|29092.1|29001.1|29096.4|29005.4|29085.5|28994.5|29
1653662280000|2022-05-27 14:38:00|29092.5|29001.5|29106.7|29015.7|29108.8|29017.8|29091.9|29000.9|35
1653662290000|2022-05-27 14:38:10|29107.8|29016.8|29109.6|29018.6|29120.8|29029.8|29105.1|29014.1|36
1653662300000|2022-05-27 14:38:20|29109.5|29018.5|29100.1|29009.1|29109.6|29018.6|29100.1|29009.1|39
1653662310000|2022-05-27 14:38:30|29100|29009|29105|29014|29108.8|29017.8|29098.9|29007.9|34
1653662320000|2022-05-27 14:38:40|29103.6|29012.6|29102.6|29011.6|29107|29016|29102.3|29011.3|34
1653662330000|2022-05-27 14:38:50|29103.1|29012.1|29103.7|29012.7|29103.7|29012.7|29099.6|29008.6|37
1653662340000|2022-05-27 14:39:00|29102.8|29011.8|29101.5|29010.5|29104.6|29013.6|29100.6|29009.6|35
1653662350000|2022-05-27 14:39:10|29101.7|29010.7|29093.6|29002.6|29101.7|29010.7|29093|29002|30
1653662360000|2022-05-27 14:39:20|29094|29003|29097.2|29006.2|29097.2|29006.2|29092.4|29001.4|32
1653662370000|2022-05-27 14:39:30|29097.1|29006.1|29103.2|29012.2|29105.3|29014.3|29095.1|29004.1|32
1653662380000|2022-05-27 14:39:40|29103|29012|29102.2|29011.2|29104.3|29013.3|29099|29008|26
1653662390000|2022-05-27 14:39:50|29102.3|29011.3|29105.8|29014.8|29105.8|29014.8|29097.6|29006.6|29
1653662400000|2022-05-27 14:40:00|29106.4|29015.4|29110.8|29019.8|29113|29022|29105.3|29014.3|35
1653662410000|2022-05-27 14:40:10|29110.7|29019.7|29108.8|29017.8|29112.2|29021.2|29108|29017|29
1653662420000|2022-05-27 14:40:20|29108|29017|29095.4|29004.4|29108|29017|29094.4|29003.4|37
1653662430000|2022-05-27 14:40:30|29093.1|29002.1|29085.9|28994.9|29100.9|29009.9|29084.3|28993.3|34
1653662440000|2022-05-27 14:40:40|29087.8|28996.8|29080.7|28989.7|29087.8|28996.8|29078.7|28987.7|34
1653662450000|2022-05-27 14:40:50|29081.3|28990.3|29079.8|28988.8|29083|28992|29077.8|28986.8|31
1653662460000|2022-05-27 14:41:00|29078.7|28987.7|29081.5|28990.5|29082.5|28991.5|29077.6|28986.6|30
1653662470000|2022-05-27 14:41:10|29081.6|28990.6|29087.1|28996.1|29087.1|28996.1|29080.7|28989.7|30
1653662480000|2022-05-27 14:41:20|29088.2|28997.2|29081.2|28990.2|29092.5|29001.5|29081.2|28990.2|38
1653662490000|2022-05-27 14:41:30|29081.5|28990.5|29079.8|28988.8|29083.4|28992.4|29079.7|28988.7|32
1653662500000|2022-05-27 14:41:40|29080.6|28989.6|29074.9|28983.9|29080.6|28989.6|29074.8|28983.8|19
1653662510000|2022-05-27 14:41:50|29074.8|28983.8|29071.3|28980.3|29074.8|28983.8|29070.7|28979.7|16
1653662520000|2022-05-27 14:42:00|29071.2|28980.2|29071.6|28980.6|29074.3|28983.3|29071.2|28980.2|14
1653662530000|2022-05-27 14:42:10|29072.2|28981.2|29072.7|28981.7|29073.6|28982.6|29072.1|28981.1|17
1653662540000|2022-05-27 14:42:20|29072.3|28981.3|29052.2|28961.2|29072.3|28981.3|29052.2|28961.2|25
1653662550000|2022-05-27 14:42:30|29053.1|28962.1|29048.8|28957.8|29053.1|28962.1|29048.8|28957.8|15
1653662560000|2022-05-27 14:42:40|29048.9|28957.9|29046.3|28955.3|29057.4|28966.4|29046.3|28955.3|38
1653662570000|2022-05-27 14:42:50|29046.1|28955.1|29042.4|28951.4|29046.1|28955.1|29040.3|28949.3|32
1653662580000|2022-05-27 14:43:00|29041.3|28950.3|29040.6|28949.6|29048.8|28957.8|29040.6|28949.6|36
1653662590000|2022-05-27 14:43:10|29040.9|28949.9|29035.7|28944.7|29043.6|28952.6|29029.3|28938.3|38
1653662600000|2022-05-27 14:43:20|29035.9|28944.9|29021.2|28930.2|29037.6|28946.6|29021.2|28930.2|37
1653662610000|2022-05-27 14:43:30|29019.9|28928.9|28998.3|28907.3|29023.7|28932.7|28998.3|28907.3|35
1653662620000|2022-05-27 14:43:40|28975.4|28884.4|28986.9|28895.9|28992.9|28901.9|28975.4|28884.4|30
1653662630000|2022-05-27 14:43:50|28989|28898|28993.7|28902.7|28999.8|28908.8|28981.2|28890.2|37
1653662640000|2022-05-27 14:44:00|28994.2|28903.2|28978.5|28887.5|29001|28910|28975.5|28884.5|30
1653662650000|2022-05-27 14:44:10|28984.9|28893.9|28986|28895|28988.1|28897.1|28978.5|28887.5|38
1653662660000|2022-05-27 14:44:20|28986.8|28895.8|28960|28869|28986.8|28895.8|28958.1|28867.1|34
1653662670000|2022-05-27 14:44:30|28958.3|28867.3|28950.5|28859.5|28958.3|28867.3|28950.5|28859.5|31
1653662680000|2022-05-27 14:44:40|28949.8|28858.8|28937.7|28846.7|28955.8|28864.8|28937.7|28846.7|31
1653662690000|2022-05-27 14:44:50|28937.3|28846.3|28928.3|28837.3|28939.5|28848.5|28927.6|28836.6|34
1653662700000|2022-05-27 14:45:00|28933.4|28842.4|28958.6|28867.6|28958.7|28867.7|28933.4|28842.4|39
1653662710000|2022-05-27 14:45:10|28959.5|28868.5|28960.5|28869.5|28971.2|28880.2|28957.1|28866.1|38
1653662720000|2022-05-27 14:45:20|28963.1|28872.1|28947.5|28856.5|28963.1|28872.1|28939.1|28848.1|39
1653662730000|2022-05-27 14:45:30|28954.4|28863.4|28960.2|28869.2|28961.7|28870.7|28952.6|28861.6|35
1653662740000|2022-05-27 14:45:40|28959.9|28868.9|28953.1|28862.1|28961.7|28870.7|28942.8|28851.8|37
1653662750000|2022-05-27 14:45:50|28954.5|28863.5|28928.1|28837.1|28958.1|28867.1|28927.2|28836.2|38
1653662760000|2022-05-27 14:46:00|28925.1|28834.1|28909.7|28818.7|28929.6|28838.6|28909.7|28818.7|38
1653662770000|2022-05-27 14:46:10|28914.8|28823.8|28885.8|28794.8|28914.8|28823.8|28883.5|28792.5|38
1653662780000|2022-05-27 14:46:20|28877.6|28786.6|28868.3|28777.3|28877.9|28786.9|28856.4|28765.4|37
1653662790000|2022-05-27 14:46:30|28863.7|28772.7|28856.2|28765.2|28863.9|28772.9|28854.5|28763.5|39
1653662800000|2022-05-27 14:46:40|28854.9|28763.9|28848|28757|28855.8|28764.8|28843.2|28752.2|33
1653662810000|2022-05-27 14:46:50|28851.7|28760.7|28884.3|28793.3|28885.2|28794.2|28851.7|28760.7|36
1653662820000|2022-05-27 14:47:00|28878.6|28787.6|28856.2|28765.2|28879.3|28788.3|28854.8|28763.8|40
1653662830000|2022-05-27 14:47:10|28856.7|28765.7|28846.9|28755.9|28863.5|28772.5|28846.9|28755.9|33
1653662840000|2022-05-27 14:47:20|28854.6|28763.6|28834.5|28743.5|28854.6|28763.6|28833.1|28742.1|39
1653662850000|2022-05-27 14:47:30|28834.1|28743.1|28820.7|28729.7|28834.6|28743.6|28820.7|28729.7|34
1653662860000|2022-05-27 14:47:40|28820.9|28729.9|28828.4|28737.4|28829.3|28738.3|28814.8|28723.8|35
1653662870000|2022-05-27 14:47:50|28832.2|28741.2|28850.9|28759.9|28850.9|28759.9|28829.6|28738.6|39
1653662880000|2022-05-27 14:48:00|28851.5|28760.5|28874.4|28783.4|28878.8|28787.8|28849.2|28758.2|38
1653662890000|2022-05-27 14:48:10|28876.1|28785.1|28860.5|28769.5|28882.6|28791.6|28860.5|28769.5|39
1653662900000|2022-05-27 14:48:20|28859.5|28768.5|28841.7|28750.7|28860.1|28769.1|28840.8|28749.8|38
1653662910000|2022-05-27 14:48:30|28841.2|28750.2|28843.2|28752.2|28850.6|28759.6|28831.4|28740.4|39
1653662920000|2022-05-27 14:48:40|28843|28752|28842.5|28751.5|28845.6|28754.6|28830.8|28739.8|30
1653662930000|2022-05-27 14:48:50|28841.8|28750.8|28833.8|28742.8|28842|28751|28829.2|28738.2|37
1653662940000|2022-05-27 14:49:00|28838.5|28747.5|28826.7|28735.7|28841.3|28750.3|28826.2|28735.2|34
1653662950000|2022-05-27 14:49:10|28829.9|28738.9|28825.2|28734.2|28830.4|28739.4|28819.6|28728.6|38
1653662960000|2022-05-27 14:49:20|28826.8|28735.8|28827.4|28736.4|28835.4|28744.4|28823.5|28732.5|40
1653662970000|2022-05-27 14:49:30|28824.9|28733.9|28837.6|28746.6|28841.7|28750.7|28824.9|28733.9|37
1653662980000|2022-05-27 14:49:40|28837.7|28746.7|28857.8|28766.8|28858.2|28767.2|28837.7|28746.7|38
1653662990000|2022-05-27 14:49:50|28856.5|28765.5|28864.1|28773.1|28867.4|28776.4|28856.5|28765.5|34
1653663000000|2022-05-27 14:50:00|28864.3|28773.3|28863.2|28772.2|28875.2|28784.2|28863.1|28772.1|36
1653663010000|2022-05-27 14:50:10|28865.2|28774.2|28826.7|28735.7|28865.2|28774.2|28825.3|28734.3|38
1653663020000|2022-05-27 14:50:20|28826.8|28735.8|28828|28737|28839.6|28748.6|28826.8|28735.8|38
1653663030000|2022-05-27 14:50:30|28825.6|28734.6|28836.6|28745.6|28836.6|28745.6|28817.8|28726.8|27
1653663040000|2022-05-27 14:50:40|28817.9|28726.9|28840|28749|28843.2|28752.2|28817.8|28726.8|36
1653663050000|2022-05-27 14:50:50|28841.1|28750.1|28861.4|28770.4|28861.4|28770.4|28839.8|28748.8|37
1653663060000|2022-05-27 14:51:00|28861.1|28770.1|28851.6|28760.6|28864.6|28773.6|28851.1|28760.1|39
1653663070000|2022-05-27 14:51:10|28850.4|28759.4|28854.3|28763.3|28856.1|28765.1|28847.2|28756.2|36
1653663080000|2022-05-27 14:51:20|28853.7|28762.7|28846.1|28755.1|28856.6|28765.6|28845.5|28754.5|33
1653663090000|2022-05-27 14:51:30|28845.8|28754.8|28836.1|28745.1|28847|28756|28836.1|28745.1|31
1653663100000|2022-05-27 14:51:40|28830.5|28739.5|28826.6|28735.6|28834|28743|28821.8|28730.8|34
1653663110000|2022-05-27 14:51:50|28829|28738|28826.7|28735.7|28830.9|28739.9|28819.8|28728.8|39
1653663120000|2022-05-27 14:52:00|28826.1|28735.1|28832.3|28741.3|28832.9|28741.9|28826.1|28735.1|38
1653663130000|2022-05-27 14:52:10|28832.8|28741.8|28823.5|28732.5|28834.3|28743.3|28821.5|28730.5|37
1653663140000|2022-05-27 14:52:20|28823.9|28732.9|28816.3|28725.3|28831.7|28740.7|28815.7|28724.7|38
1653663150000|2022-05-27 14:52:30|28808.1|28717.1|28802.2|28711.2|28810|28719|28799.8|28708.8|30
1653663160000|2022-05-27 14:52:40|28802.4|28711.4|28782|28691|28806.6|28715.6|28780.5|28689.5|32
1653663170000|2022-05-27 14:52:50|28781.1|28690.1|28780.9|28689.9|28782|28691|28776.1|28685.1|33
1653663180000|2022-05-27 14:53:00|28783.3|28692.3|28784.7|28693.7|28789.2|28698.2|28779|28688|31
1653663190000|2022-05-27 14:53:10|28784.6|28693.6|28803.9|28712.9|28805.7|28714.7|28770.7|28679.7|36
1653663200000|2022-05-27 14:53:20|28803.2|28712.2|28800.3|28709.3|28804.2|28713.2|28799|28708|27
1653663210000|2022-05-27 14:53:30|28802.4|28711.4|28809.6|28718.6|28809.6|28718.6|28801.2|28710.2|38
1653663220000|2022-05-27 14:53:40|28809.9|28718.9|28812.8|28721.8|28821.9|28730.9|28794.6|28703.6|38
1653663230000|2022-05-27 14:53:50|28811.8|28720.8|28804.9|28713.9|28816.6|28725.6|28804.9|28713.9|40
1653663240000|2022-05-27 14:54:00|28803.4|28712.4|28808.9|28717.9|28808.9|28717.9|28789.3|28698.3|40
1653663250000|2022-05-27 14:54:10|28809.8|28718.8|28801.5|28710.5|28816.3|28725.3|28795.2|28704.2|39
1653663260000|2022-05-27 14:54:20|28808.1|28717.1|28822.4|28731.4|28823.4|28732.4|28805|28714|38
1653663270000|2022-05-27 14:54:30|28823.6|28732.6|28804|28713|28823.6|28732.6|28803.2|28712.2|39
1653663280000|2022-05-27 14:54:40|28804.1|28713.1|28817.6|28726.6|28822.3|28731.3|28801.9|28710.9|35
1653663290000|2022-05-27 14:54:50|28818|28727|28822.2|28731.2|28825.6|28734.6|28809.7|28718.7|30
1653663300000|2022-05-27 14:55:00|28825.7|28734.7|28841.7|28750.7|28848.2|28757.2|28825.7|28734.7|40
1653663310000|2022-05-27 14:55:10|28841.8|28750.8|28826.7|28735.7|28843.8|28752.8|28826.7|28735.7|37
1653663320000|2022-05-27 14:55:20|28834.1|28743.1|28817.7|28726.7|28834.2|28743.2|28817.7|28726.7|36
1653663330000|2022-05-27 14:55:30|28821.6|28730.6|28808.7|28717.7|28821.6|28730.6|28808.5|28717.5|39
1653663340000|2022-05-27 14:55:40|28809|28718|28808.4|28717.4|28811.3|28720.3|28807.7|28716.7|31
1653663350000|2022-05-27 14:55:50|28808|28717|28818.2|28727.2|28818.2|28727.2|28804.6|28713.6|38
1653663360000|2022-05-27 14:56:00|28817.9|28726.9|28813|28722|28823.9|28732.9|28806.3|28715.3|39
1653663370000|2022-05-27 14:56:10|28812.4|28721.4|28803.5|28712.5|28813.4|28722.4|28803.2|28712.2|32
1653663380000|2022-05-27 14:56:20|28803.4|28712.4|28800.4|28709.4|28804.3|28713.3|28797.8|28706.8|34
1653663390000|2022-05-27 14:56:30|28799.7|28708.7|28790.9|28699.9|28799.7|28708.7|28790.9|28699.9|28
1653663400000|2022-05-27 14:56:40|28790.8|28699.8|28783.6|28692.6|28792.9|28701.9|28783.1|28692.1|37
1653663410000|2022-05-27 14:56:50|28783.9|28692.9|28795.1|28704.1|28795.1|28704.1|28783.9|28692.9|37
1653663420000|2022-05-27 14:57:00|28795.8|28704.8|28787.2|28696.2|28797.7|28706.7|28786.7|28695.7|39
1653663430000|2022-05-27 14:57:10|28788.2|28697.2|28789.2|28698.2|28789.8|28698.8|28785.6|28694.6|36
1653663440000|2022-05-27 14:57:20|28788.5|28697.5|28817.3|28726.3|28820.2|28729.2|28786.1|28695.1|36
1653663450000|2022-05-27 14:57:30|28816.8|28725.8|28821.4|28730.4|28821.4|28730.4|28814.2|28723.2|37
1653663460000|2022-05-27 14:57:40|28821.5|28730.5|28826.3|28735.3|28830|28739|28821.5|28730.5|36
1653663470000|2022-05-27 14:57:50|28826|28735|28820.1|28729.1|28826|28735|28819.8|28728.8|34
1653663480000|2022-05-27 14:58:00|28820|28729|28799.1|28708.1|28820.8|28729.8|28797.7|28706.7|35
1653663490000|2022-05-27 14:58:10|28799.2|28708.2|28822|28731|28822|28731|28794|28703|38
1653663500000|2022-05-27 14:58:20|28820.9|28729.9|28821.4|28730.4|28825.8|28734.8|28820.9|28729.9|34
1653663510000|2022-05-27 14:58:30|28818.4|28727.4|28806.6|28715.6|28818.4|28727.4|28803.4|28712.4|29
1653663520000|2022-05-27 14:58:40|28805.9|28714.9|28811.3|28720.3|28813.3|28722.3|28804.2|28713.2|26
1653663530000|2022-05-27 14:58:50|28813.1|28722.1|28802.6|28711.6|28815.6|28724.6|28800.1|28709.1|38
1653663540000|2022-05-27 14:59:00|28802.2|28711.2|28792.7|28701.7|28812.1|28721.1|28792.7|28701.7|34
1653663550000|2022-05-27 14:59:10|28790.6|28699.6|28796.3|28705.3|28797.7|28706.7|28789.6|28698.6|33
1653663560000|2022-05-27 14:59:20|28797.8|28706.8|28804.9|28713.9|28807.8|28716.8|28797.8|28706.8|35
1653663570000|2022-05-27 14:59:30|28805.1|28714.1|28800.6|28709.6|28807.2|28716.2|28799.7|28708.7|37
1653663580000|2022-05-27 14:59:40|28801.7|28710.7|28804.2|28713.2|28806.7|28715.7|28799.4|28708.4|31
1653663590000|2022-05-27 14:59:50|28805|28714|28802|28711|28806.2|28715.2|28800|28709|28
1653663600000|2022-05-27 15:00:00|28802.8|28711.8|28805.1|28714.1|28805.3|28714.3|28795|28704|38
1653663610000|2022-05-27 15:00:10|28806|28715|28825.5|28734.5|28825.5|28734.5|28806|28715|36
1653663620000|2022-05-27 15:00:20|28826.2|28735.2|28834.8|28743.8|28843.7|28752.7|28826.2|28735.2|39
1653663630000|2022-05-27 15:00:30|28836.2|28745.2|28825.2|28734.2|28842.1|28751.1|28821.6|28730.6|39
1653663640000|2022-05-27 15:00:40|28824.7|28733.7|28814.3|28723.3|28828.9|28737.9|28813.6|28722.6|31
1653663650000|2022-05-27 15:00:50|28812.8|28721.8|28808.5|28717.5|28815.7|28724.7|28798.8|28707.8|36
1653663660000|2022-05-27 15:01:00|28806.9|28715.9|28814.7|28723.7|28815.3|28724.3|28795.2|28704.2|28
1653663670000|2022-05-27 15:01:10|28812.4|28721.4|28807.5|28716.5|28816.5|28725.5|28807.5|28716.5|40
1653663680000|2022-05-27 15:01:20|28813.1|28722.1|28808.8|28717.8|28818.1|28727.1|28800.8|28709.8|31
1653663690000|2022-05-27 15:01:30|28807.6|28716.6|28779.7|28688.7|28810.7|28719.7|28777.8|28686.8|30
1653663700000|2022-05-27 15:01:40|28777.8|28686.8|28758.8|28667.8|28785.3|28694.3|28758.8|28667.8|34
1653663710000|2022-05-27 15:01:50|28757.8|28666.8|28751.4|28660.4|28757.8|28666.8|28751.4|28660.4|29
1653663720000|2022-05-27 15:02:00|28751.8|28660.8|28736.4|28645.4|28752.8|28661.8|28736.4|28645.4|30
1653663730000|2022-05-27 15:02:10|28737.4|28646.4|28731.8|28640.8|28741.4|28650.4|28725.9|28634.9|32
1653663740000|2022-05-27 15:02:20|28730.7|28639.7|28721.9|28630.9|28731.8|28640.8|28721.9|28630.9|27
1653663750000|2022-05-27 15:02:30|28723|28632|28703.9|28612.9|28723|28632|28702.3|28611.3|24
1653663760000|2022-05-27 15:02:40|28702|28611|28688.6|28597.6|28703.9|28612.9|28681.9|28590.9|19
1653663770000|2022-05-27 15:02:50|28687.2|28596.2|28692.7|28601.7|28707.1|28616.1|28687.2|28596.2|37
1653663780000|2022-05-27 15:03:00|28696.2|28605.2|28670.5|28579.5|28702|28611|28670.5|28579.5|35
1653663790000|2022-05-27 15:03:10|28674.2|28583.2|28673.9|28582.9|28682.9|28591.9|28667.8|28576.8|37
1653663800000|2022-05-27 15:03:20|28676.9|28585.9|28664.1|28573.1|28677.1|28586.1|28664.1|28573.1|35
1653663810000|2022-05-27 15:03:30|28663.9|28572.9|28675.4|28584.4|28679.2|28588.2|28662.3|28571.3|36
1653663820000|2022-05-27 15:03:40|28674|28583|28682.1|28591.1|28682.1|28591.1|28666.2|28575.2|38
1653663830000|2022-05-27 15:03:50|28683.9|28592.9|28706.8|28615.8|28707.2|28616.2|28682.6|28591.6|37
1653663840000|2022-05-27 15:04:00|28708.7|28617.7|28715.5|28624.5|28715.5|28624.5|28698.9|28607.9|38
1653663850000|2022-05-27 15:04:10|28714.6|28623.6|28732|28641|28732|28641|28714.6|28623.6|39
1653663860000|2022-05-27 15:04:20|28736.1|28645.1|28734.5|28643.5|28740|28649|28730.1|28639.1|37
1653663870000|2022-05-27 15:04:30|28735.2|28644.2|28710.7|28619.7|28739.9|28648.9|28710.7|28619.7|38
1653663880000|2022-05-27 15:04:40|28710.9|28619.9|28689.3|28598.3|28712.5|28621.5|28687.9|28596.9|35
1653663890000|2022-05-27 15:04:50|28689.2|28598.2|28680.8|28589.8|28689.2|28598.2|28678.9|28587.9|34
1653663900000|2022-05-27 15:05:00|28684.1|28593.1|28687.1|28596.1|28692.5|28601.5|28673.8|28582.8|39
1653663910000|2022-05-27 15:05:10|28688.4|28597.4|28672.5|28581.5|28690.9|28599.9|28669.7|28578.7|39
1653663920000|2022-05-27 15:05:20|28671.9|28580.9|28677|28586|28678.7|28587.7|28668.2|28577.2|34
1653663930000|2022-05-27 15:05:30|28676.7|28585.7|28666.9|28575.9|28684.9|28593.9|28664.9|28573.9|36
1653663940000|2022-05-27 15:05:40|28665.5|28574.5|28679.2|28588.2|28680.9|28589.9|28665.5|28574.5|36
1653663950000|2022-05-27 15:05:50|28681.1|28590.1|28691.5|28600.5|28691.5|28600.5|28679.5|28588.5|38
1653663960000|2022-05-27 15:06:00|28691.7|28600.7|28732.4|28641.4|28735.7|28644.7|28691.2|28600.2|37
1653663970000|2022-05-27 15:06:10|28730|28639|28733.4|28642.4|28741.7|28650.7|28719.4|28628.4|34
1653663980000|2022-05-27 15:06:20|28731.8|28640.8|28733.5|28642.5|28740.4|28649.4|28731.5|28640.5|35
1653663990000|2022-05-27 15:06:30|28735.2|28644.2|28757|28666|28759.9|28668.9|28735.2|28644.2|40
1653664000000|2022-05-27 15:06:40|28757.9|28666.9|28762|28671|28762.2|28671.2|28757.8|28666.8|32
1653664010000|2022-05-27 15:06:50|28762.6|28671.6|28751.4|28660.4|28766.7|28675.7|28751.4|28660.4|39
1653664020000|2022-05-27 15:07:00|28751.3|28660.3|28751.9|28660.9|28755.3|28664.3|28746.4|28655.4|34
1653664030000|2022-05-27 15:07:10|28753.6|28662.6|28729.2|28638.2|28756|28665|28729.2|28638.2|35
1653664040000|2022-05-27 15:07:20|28727.4|28636.4|28705.3|28614.3|28734.8|28643.8|28704.6|28613.6|37
1653664050000|2022-05-27 15:07:30|28703.5|28612.5|28712.6|28621.6|28712.6|28621.6|28700.7|28609.7|34
1653664060000|2022-05-27 15:07:40|28712.5|28621.5|28712.8|28621.8|28715.9|28624.9|28710.1|28619.1|36
1653664070000|2022-05-27 15:07:50|28712.2|28621.2|28724|28633|28729|28638|28712.2|28621.2|38
1653664080000|2022-05-27 15:08:00|28723.9|28632.9|28706.5|28615.5|28723.9|28632.9|28706.5|28615.5|35
1653664090000|2022-05-27 15:08:10|28704.2|28613.2|28700.5|28609.5|28704.2|28613.2|28693|28602|37
1653664100000|2022-05-27 15:08:20|28697.6|28606.6|28709.1|28618.1|28709.1|28618.1|28685.3|28594.3|39
1653664110000|2022-05-27 15:08:30|28707.9|28616.9|28711.9|28620.9|28712.1|28621.1|28707.9|28616.9|37
1653664120000|2022-05-27 15:08:40|28711.5|28620.5|28695|28604|28711.9|28620.9|28693.4|28602.4|37
1653664130000|2022-05-27 15:08:50|28694.6|28603.6|28689|28598|28694.7|28603.7|28689|28598|28
1653664140000|2022-05-27 15:09:00|28690.5|28599.5|28674.4|28583.4|28690.7|28599.7|28671.4|28580.4|36
1653664150000|2022-05-27 15:09:10|28671.9|28580.9|28665.7|28574.7|28672.7|28581.7|28663.2|28572.2|37
1653664160000|2022-05-27 15:09:20|28664.8|28573.8|28676.6|28585.6|28678.7|28587.7|28664.8|28573.8|38
1653664170000|2022-05-27 15:09:30|28677.3|28586.3|28729.2|28638.2|28729.2|28638.2|28676.8|28585.8|37
1653664180000|2022-05-27 15:09:40|28727.3|28636.3|28716.3|28625.3|28745.1|28654.1|28716.3|28625.3|38
1653664190000|2022-05-27 15:09:50|28716|28625|28707.1|28616.1|28716.5|28625.5|28707|28616|31
1653664200000|2022-05-27 15:10:00|28706.9|28615.9|28729.5|28638.5|28729.5|28638.5|28706.9|28615.9|37
1653664210000|2022-05-27 15:10:10|28730.5|28639.5|28749.7|28658.7|28749.7|28658.7|28729|28638|39
1653664220000|2022-05-27 15:10:20|28748.9|28657.9|28760.4|28669.4|28760.4|28669.4|28740.3|28649.3|38
1653664230000|2022-05-27 15:10:30|28763.1|28672.1|28783.8|28692.8|28797.4|28706.4|28762.5|28671.5|37
1653664240000|2022-05-27 15:10:40|28783.7|28692.7|28774.5|28683.5|28783.7|28692.7|28763.7|28672.7|36
1653664250000|2022-05-27 15:10:50|28774.9|28683.9|28789|28698|28793.8|28702.8|28774.9|28683.9|35
1653664260000|2022-05-27 15:11:00|28788.8|28697.8|28798.7|28707.7|28800|28709|28785.1|28694.1|34
1653664270000|2022-05-27 15:11:10|28795.8|28704.8|28802.9|28711.9|28803.8|28712.8|28788.4|28697.4|37
1653664280000|2022-05-27 15:11:20|28803.9|28712.9|28795.4|28704.4|28804.5|28713.5|28793.3|28702.3|31
1653664290000|2022-05-27 15:11:30|28795.3|28704.3|28795.5|28704.5|28796.6|28705.6|28792.4|28701.4|30
1653664300000|2022-05-27 15:11:40|28795.6|28704.6|28799.2|28708.2|28799.6|28708.6|28788.8|28697.8|33
1653664310000|2022-05-27 15:11:50|28799.3|28708.3|28793.1|28702.1|28799.8|28708.8|28792.9|28701.9|30
1653664320000|2022-05-27 15:12:00|28792.6|28701.6|28796.1|28705.1|28796.7|28705.7|28789.2|28698.2|36
1653664330000|2022-05-27 15:12:10|28797.2|28706.2|28800.1|28709.1|28800.3|28709.3|28796.3|28705.3|37
1653664340000|2022-05-27 15:12:20|28800.5|28709.5|28800.2|28709.2|28807.5|28716.5|28799.4|28708.4|36
1653664350000|2022-05-27 15:12:30|28799.1|28708.1|28794.4|28703.4|28799.1|28708.1|28794.4|28703.4|35
1653664360000|2022-05-27 15:12:40|28796.7|28705.7|28794.8|28703.8|28798.2|28707.2|28786.7|28695.7|31
1653664370000|2022-05-27 15:12:50|28795|28704|28795.3|28704.3|28796.6|28705.6|28782.3|28691.3|33
1653664380000|2022-05-27 15:13:00|28795.6|28704.6|28795.4|28704.4|28797.2|28706.2|28788.6|28697.6|29
1653664390000|2022-05-27 15:13:10|28795.7|28704.7|28765.2|28674.2|28796.2|28705.2|28761.6|28670.6|35
1653664400000|2022-05-27 15:13:20|28765.7|28674.7|28755.4|28664.4|28765.8|28674.8|28749.3|28658.3|36
1653664410000|2022-05-27 15:13:30|28749.9|28658.9|28759.7|28668.7|28764.7|28673.7|28744.2|28653.2|36
1653664420000|2022-05-27 15:13:40|28761.5|28670.5|28751.4|28660.4|28763.1|28672.1|28746.1|28655.1|37
1653664430000|2022-05-27 15:13:50|28750.8|28659.8|28748.9|28657.9|28751.5|28660.5|28745.6|28654.6|35
1653664440000|2022-05-27 15:14:00|28746.6|28655.6|28758.5|28667.5|28761.4|28670.4|28746.6|28655.6|37
1653664450000|2022-05-27 15:14:10|28758.4|28667.4|28751.5|28660.5|28763.5|28672.5|28751.5|28660.5|37
1653664460000|2022-05-27 15:14:20|28748.9|28657.9|28732|28641|28748.9|28657.9|28731.5|28640.5|36
1653664470000|2022-05-27 15:14:30|28730.8|28639.8|28739|28648|28745.3|28654.3|28728.2|28637.2|33
1653664480000|2022-05-27 15:14:40|28739.4|28648.4|28759|28668|28759|28668|28739.4|28648.4|31
1653664490000|2022-05-27 15:14:50|28759.6|28668.6|28758.6|28667.6|28760.8|28669.8|28755.3|28664.3|34
1653664500000|2022-05-27 15:15:00|28749.2|28658.2|28747.7|28656.7|28760.5|28669.5|28737.3|28646.3|31
1653664510000|2022-05-27 15:15:10|28737.3|28646.3|28736.1|28645.1|28748.6|28657.6|28732|28641|31
1653664520000|2022-05-27 15:15:20|28735.8|28644.8|28745.5|28654.5|28746|28655|28728.2|28637.2|36
1653664530000|2022-05-27 15:15:30|28745.9|28654.9|28751.8|28660.8|28752.6|28661.6|28744.7|28653.7|26
1653664540000|2022-05-27 15:15:40|28750.7|28659.7|28783.5|28692.5|28783.6|28692.6|28750.7|28659.7|37
1653664550000|2022-05-27 15:15:50|28787.1|28696.1|28778|28687|28787.4|28696.4|28777.1|28686.1|35
1653664560000|2022-05-27 15:16:00|28778.1|28687.1|28782.2|28691.2|28782.8|28691.8|28769.2|28678.2|36
1653664570000|2022-05-27 15:16:10|28784|28693|28790.2|28699.2|28794.2|28703.2|28779.2|28688.2|37
1653664580000|2022-05-27 15:16:20|28789.7|28698.7|28815.1|28724.1|28817.8|28726.8|28785.6|28694.6|37
1653664590000|2022-05-27 15:16:30|28815.2|28724.2|28839.7|28748.7|28850.3|28759.3|28814.4|28723.4|39
1653664600000|2022-05-27 15:16:40|28838.6|28747.6|28845|28754|28848.1|28757.1|28828.9|28737.9|39
1653664610000|2022-05-27 15:16:50|28845.2|28754.2|28847.7|28756.7|28858.6|28767.6|28845.2|28754.2|38
1653664620000|2022-05-27 15:17:00|28849.3|28758.3|28887.5|28796.5|28891.2|28800.2|28849.3|28758.3|38
1653664630000|2022-05-27 15:17:10|28885.6|28794.6|28909.6|28818.6|28909.6|28818.6|28884.4|28793.4|35
1653664640000|2022-05-27 15:17:20|28913.2|28822.2|28913|28822|28915|28824|28903.1|28812.1|39
1653664650000|2022-05-27 15:17:30|28910.6|28819.6|28897.2|28806.2|28914.9|28823.9|28897.2|28806.2|36
1653664660000|2022-05-27 15:17:40|28898.6|28807.6|28957.6|28866.6|28957.6|28866.6|28897.2|28806.2|39
1653664670000|2022-05-27 15:17:50|28961.7|28870.7|28950.3|28859.3|28970.2|28879.2|28949.1|28858.1|39
1653664680000|2022-05-27 15:18:00|28948.9|28857.9|28909.6|28818.6|28948.9|28857.9|28902.2|28811.2|40
1653664690000|2022-05-27 15:18:10|28912.9|28821.9|28912.7|28821.7|28916.2|28825.2|28905.1|28814.1|37
1653664700000|2022-05-27 15:18:20|28915.1|28824.1|28901.9|28810.9|28915.1|28824.1|28898.6|28807.6|36
1653664710000|2022-05-27 15:18:30|28901.8|28810.8|28913.5|28822.5|28913.5|28822.5|28898.9|28807.9|30
1653664720000|2022-05-27 15:18:40|28914.8|28823.8|28898.7|28807.7|28917.6|28826.6|28898.7|28807.7|32
1653664730000|2022-05-27 15:18:50|28896.4|28805.4|28897.4|28806.4|28904.6|28813.6|28890.1|28799.1|39
1653664740000|2022-05-27 15:19:00|28897.3|28806.3|28889.9|28798.9|28899.4|28808.4|28886.1|28795.1|37
1653664750000|2022-05-27 15:19:10|28890.4|28799.4|28880.9|28789.9|28892|28801|28876.8|28785.8|38
1653664760000|2022-05-27 15:19:20|28880.2|28789.2|28876.4|28785.4|28882.9|28791.9|28866.2|28775.2|39
1653664770000|2022-05-27 15:19:30|28877|28786|28872.8|28781.8|28878.4|28787.4|28861.2|28770.2|38
1653664780000|2022-05-27 15:19:40|28872.5|28781.5|28860.5|28769.5|28873.7|28782.7|28860|28769|35
1653664790000|2022-05-27 15:19:50|28860.7|28769.7|28861.5|28770.5|28861.5|28770.5|28853.6|28762.6|33
1653664800000|2022-05-27 15:20:00|28861.7|28770.7|28855.2|28764.2|28861.9|28770.9|28853.6|28762.6|34
1653664810000|2022-05-27 15:20:10|28853.9|28762.9|28831.7|28740.7|28854.2|28763.2|28831.7|28740.7|37
1653664820000|2022-05-27 15:20:20|28833.3|28742.3|28829.5|28738.5|28833.4|28742.4|28824.1|28733.1|34
1653664830000|2022-05-27 15:20:30|28827.5|28736.5|28815.3|28724.3|28831.2|28740.2|28815.3|28724.3|38
1653664840000|2022-05-27 15:20:40|28819.2|28728.2|28802.2|28711.2|28820.3|28729.3|28796.1|28705.1|35
1653664850000|2022-05-27 15:20:50|28803|28712|28793.1|28702.1|28804.9|28713.9|28785.7|28694.7|36
1653664860000|2022-05-27 15:21:00|28793.9|28702.9|28802.7|28711.7|28803.7|28712.7|28788.1|28697.1|39
1653664870000|2022-05-27 15:21:10|28802.6|28711.6|28805.9|28714.9|28814.7|28723.7|28802.6|28711.6|38
1653664880000|2022-05-27 15:21:20|28806.3|28715.3|28826.8|28735.8|28826.8|28735.8|28806|28715|34
1653664890000|2022-05-27 15:21:30|28829.6|28738.6|28836.8|28745.8|28839.6|28748.6|28827.1|28736.1|36
1653664900000|2022-05-27 15:21:40|28837.2|28746.2|28842.1|28751.1|28842.2|28751.2|28835.7|28744.7|33
1653664910000|2022-05-27 15:21:50|28844.2|28753.2|28847.3|28756.3|28848.2|28757.2|28839.8|28748.8|35
1653664920000|2022-05-27 15:22:00|28847.2|28756.2|28837.3|28746.3|28847.2|28756.2|28836.4|28745.4|28
1653664930000|2022-05-27 15:22:10|28843.6|28752.6|28864.1|28773.1|28864.4|28773.4|28843.2|28752.2|30
1653664940000|2022-05-27 15:22:20|28863.4|28772.4|28857.9|28766.9|28869.4|28778.4|28857.9|28766.9|29
1653664950000|2022-05-27 15:22:30|28863.9|28772.9|28851.8|28760.8|28863.9|28772.9|28848.3|28757.3|33
1653664960000|2022-05-27 15:22:40|28851.7|28760.7|28854.1|28763.1|28854.1|28763.1|28839.3|28748.3|27
1653664970000|2022-05-27 15:22:50|28851.7|28760.7|28855.5|28764.5|28855.6|28764.6|28847.9|28756.9|34
1653664980000|2022-05-27 15:23:00|28856.3|28765.3|28828.9|28737.9|28856.3|28765.3|28827.3|28736.3|35
1653664990000|2022-05-27 15:23:10|28830|28739|28807.9|28716.9|28830|28739|28807.4|28716.4|38
1653665000000|2022-05-27 15:23:20|28808.2|28717.2|28809.8|28718.8|28811.1|28720.1|28805.2|28714.2|32
1653665010000|2022-05-27 15:23:30|28809.9|28718.9|28821.7|28730.7|28828.1|28737.1|28809.9|28718.9|35
1653665020000|2022-05-27 15:23:40|28816.3|28725.3|28814.9|28723.9|28820.6|28729.6|28810.4|28719.4|36
1653665030000|2022-05-27 15:23:50|28814.8|28723.8|28820.5|28729.5|28821.3|28730.3|28814.2|28723.2|34
1653665040000|2022-05-27 15:24:00|28817.8|28726.8|28808.7|28717.7|28820.4|28729.4|28807.9|28716.9|36
1653665050000|2022-05-27 15:24:10|28808.4|28717.4|28809.2|28718.2|28811|28720|28803.9|28712.9|27
1653665060000|2022-05-27 15:24:20|28808.8|28717.8|28800.9|28709.9|28809.2|28718.2|28799.4|28708.4|30
1653665070000|2022-05-27 15:24:30|28800.6|28709.6|28792.7|28701.7|28801.6|28710.6|28790.6|28699.6|36
1653665080000|2022-05-27 15:24:40|28791.1|28700.1|28780.4|28689.4|28793.9|28702.9|28779.7|28688.7|28
1653665090000|2022-05-27 15:24:50|28779.3|28688.3|28784.5|28693.5|28786.5|28695.5|28776|28685|35
1653665100000|2022-05-27 15:25:00|28783.9|28692.9|28781.5|28690.5|28784.8|28693.8|28775.2|28684.2|29
1653665110000|2022-05-27 15:25:10|28780.5|28689.5|28776.6|28685.6|28781.9|28690.9|28772|28681|35
1653665120000|2022-05-27 15:25:20|28778.1|28687.1|28761.6|28670.6|28779.9|28688.9|28757.3|28666.3|36
1653665130000|2022-05-27 15:25:30|28761.3|28670.3|28751.9|28660.9|28764.1|28673.1|28751.8|28660.8|35
1653665140000|2022-05-27 15:25:40|28753.6|28662.6|28761.7|28670.7|28763.9|28672.9|28744.1|28653.1|33
1653665150000|2022-05-27 15:25:50|28762|28671|28777.8|28686.8|28777.8|28686.8|28762|28671|36
1653665160000|2022-05-27 15:26:00|28779.3|28688.3|28779.3|28688.3|28780.8|28689.8|28760.9|28669.9|38
1653665170000|2022-05-27 15:26:10|28779.7|28688.7|28783.3|28692.3|28784.6|28693.6|28778.9|28687.9|33
1653665180000|2022-05-27 15:26:20|28783.4|28692.4|28782.1|28691.1|28788.5|28697.5|28780.1|28689.1|38
1653665190000|2022-05-27 15:26:30|28783.7|28692.7|28773.1|28682.1|28783.7|28692.7|28766.6|28675.6|33
1653665200000|2022-05-27 15:26:40|28765.7|28674.7|28769.6|28678.6|28773.1|28682.1|28765.7|28674.7|9
1653665210000|2022-05-27 15:26:50|28770.1|28679.1|28760.6|28669.6|28770.1|28679.1|28760.6|28669.6|4
1653665220000|2022-05-27 15:27:00|28768.2|28677.2|28792.6|28701.6|28792.6|28701.6|28768.2|28677.2|36
1653665230000|2022-05-27 15:27:10|28797|28706|28798.2|28707.2|28800.9|28709.9|28791.5|28700.5|38
1653665240000|2022-05-27 15:27:20|28800.9|28709.9|28839.1|28748.1|28839.1|28748.1|28795|28704|38
1653665250000|2022-05-27 15:27:30|28840|28749|28835.6|28744.6|28845.2|28754.2|28821.9|28730.9|37
1653665260000|2022-05-27 15:27:40|28835.7|28744.7|28825.4|28734.4|28845.8|28754.8|28824.2|28733.2|39
1653665270000|2022-05-27 15:27:50|28829.3|28738.3|28829.1|28738.1|28844.2|28753.2|28828.9|28737.9|38
1653665280000|2022-05-27 15:28:00|28831.5|28740.5|28809.2|28718.2|28833|28742|28809.2|28718.2|34
1653665290000|2022-05-27 15:28:10|28812.1|28721.1|28812.5|28721.5|28817.4|28726.4|28800.8|28709.8|34
1653665300000|2022-05-27 15:28:20|28811.9|28720.9|28816.8|28725.8|28829.4|28738.4|28807.9|28716.9|39
1653665310000|2022-05-27 15:28:30|28815.6|28724.6|28814|28723|28820.4|28729.4|28811.1|28720.1|34
1653665320000|2022-05-27 15:28:40|28814.1|28723.1|28790.7|28699.7|28815.2|28724.2|28779.4|28688.4|39
1653665330000|2022-05-27 15:28:50|28786.2|28695.2|28799.5|28708.5|28802.5|28711.5|28782.1|28691.1|36
1653665340000|2022-05-27 15:29:00|28801.7|28710.7|28800.7|28709.7|28805.9|28714.9|28797.1|28706.1|36
1653665350000|2022-05-27 15:29:10|28795.6|28704.6|28825.1|28734.1|28825.1|28734.1|28785.6|28694.6|37
1653665360000|2022-05-27 15:29:20|28825.9|28734.9|28825.4|28734.4|28826.1|28735.1|28816|28725|34
1653665370000|2022-05-27 15:29:30|28826.1|28735.1|28817.1|28726.1|28835.1|28744.1|28817.1|28726.1|40
1653665380000|2022-05-27 15:29:40|28818.6|28727.6|28818.2|28727.2|28819.6|28728.6|28811.2|28720.2|36
1653665390000|2022-05-27 15:29:50|28818.3|28727.3|28826.1|28735.1|28829.5|28738.5|28818.3|28727.3|37
1653665400000|2022-05-27 15:30:00|28825.7|28734.7|28823.1|28732.1|28830.9|28739.9|28819.9|28728.9|36
1653665410000|2022-05-27 15:30:10|28823.2|28732.2|28835.5|28744.5|28836.8|28745.8|28823|28732|33
1653665420000|2022-05-27 15:30:20|28836|28745|28845.2|28754.2|28845.2|28754.2|28834.6|28743.6|34
1653665430000|2022-05-27 15:30:30|28845.1|28754.1|28843.2|28752.2|28848.1|28757.1|28840.7|28749.7|27
1653665440000|2022-05-27 15:30:40|28842.7|28751.7|28856.4|28765.4|28856.4|28765.4|28838.1|28747.1|38
1653665450000|2022-05-27 15:30:50|28857.5|28766.5|28848|28757|28859.2|28768.2|28848|28757|36
1653665460000|2022-05-27 15:31:00|28848.4|28757.4|28855.3|28764.3|28856.9|28765.9|28847.8|28756.8|35
1653665470000|2022-05-27 15:31:10|28854.9|28763.9|28852.3|28761.3|28858.8|28767.8|28847.5|28756.5|35
1653665480000|2022-05-27 15:31:20|28852.4|28761.4|28852.6|28761.6|28858.6|28767.6|28846.3|28755.3|34
1653665490000|2022-05-27 15:31:30|28851.9|28760.9|28859.1|28768.1|28859.1|28768.1|28846.5|28755.5|32
1653665500000|2022-05-27 15:31:40|28859.2|28768.2|28867.2|28776.2|28873.9|28782.9|28855.2|28764.2|33
1653665510000|2022-05-27 15:31:50|28867.1|28776.1|28867|28776|28868.5|28777.5|28866.4|28775.4|26
1653665520000|2022-05-27 15:32:00|28867.1|28776.1|28887.4|28796.4|28896.6|28805.6|28867.1|28776.1|39
1653665530000|2022-05-27 15:32:10|28888.7|28797.7|28914.1|28823.1|28914.1|28823.1|28888.1|28797.1|38
1653665540000|2022-05-27 15:32:20|28913.1|28822.1|28899.6|28808.6|28913.1|28822.1|28899.2|28808.2|29
1653665550000|2022-05-27 15:32:30|28898.3|28807.3|28896.5|28805.5|28901.2|28810.2|28891.7|28800.7|37
1653665560000|2022-05-27 15:32:40|28893.4|28802.4|28888.5|28797.5|28903.4|28812.4|28884.7|28793.7|37
1653665570000|2022-05-27 15:32:50|28896.4|28805.4|28903|28812|28903.7|28812.7|28892.7|28801.7|32
1653665580000|2022-05-27 15:33:00|28903.5|28812.5|28884.8|28793.8|28903.8|28812.8|28882.3|28791.3|32
1653665590000|2022-05-27 15:33:10|28884.5|28793.5|28870.5|28779.5|28891.5|28800.5|28868.7|28777.7|31
1653665600000|2022-05-27 15:33:20|28871.2|28780.2|28872.8|28781.8|28872.9|28781.9|28861.6|28770.6|31
1653665610000|2022-05-27 15:33:30|28872.5|28781.5|28867.6|28776.6|28876.5|28785.5|28867.4|28776.4|30
1653665620000|2022-05-27 15:33:40|28866.9|28775.9|28876.9|28785.9|28879.4|28788.4|28866.9|28775.9|37
1653665630000|2022-05-27 15:33:50|28877.7|28786.7|28879.7|28788.7|28882.2|28791.2|28877.4|28786.4|34
1653665640000|2022-05-27 15:34:00|28879.8|28788.8|28868.8|28777.8|28879.8|28788.8|28867|28776|27
1653665650000|2022-05-27 15:34:10|28867.8|28776.8|28866.8|28775.8|28873.9|28782.9|28863|28772|30
1653665660000|2022-05-27 15:34:20|28864.3|28773.3|28869.1|28778.1|28874.9|28783.9|28859.6|28768.6|38
1653665670000|2022-05-27 15:34:30|28854.7|28763.7|28857.1|28766.1|28864|28773|28850.2|28759.2|33
1653665680000|2022-05-27 15:34:40|28853|28762|28860.1|28769.1|28862.9|28771.9|28850.4|28759.4|32
1653665690000|2022-05-27 15:34:50|28861.6|28770.6|28863.3|28772.3|28864.4|28773.4|28852.1|28761.1|27
1653665700000|2022-05-27 15:35:00|28864.3|28773.3|28859.1|28768.1|28866.6|28775.6|28848.4|28757.4|38
1653665710000|2022-05-27 15:35:10|28859.3|28768.3|28862.1|28771.1|28863.2|28772.2|28853.9|28762.9|34
1653665720000|2022-05-27 15:35:20|28860.8|28769.8|28888.4|28797.4|28888.4|28797.4|28855.7|28764.7|38
1653665730000|2022-05-27 15:35:30|28893.8|28802.8|28892|28801|28899.7|28808.7|28889.5|28798.5|37
1653665740000|2022-05-27 15:35:40|28891.9|28800.9|28905.4|28814.4|28916|28825|28889.9|28798.9|35
1653665750000|2022-05-27 15:35:50|28908.8|28817.8|28908.3|28817.3|28915.3|28824.3|28908.3|28817.3|30
1653665760000|2022-05-27 15:36:00|28905.3|28814.3|28908.7|28817.7|28909.4|28818.4|28903.5|28812.5|29
1653665770000|2022-05-27 15:36:10|28909.8|28818.8|28910.5|28819.5|28910.5|28819.5|28900|28809|33
1653665780000|2022-05-27 15:36:20|28911.4|28820.4|28904|28813|28912.3|28821.3|28891.3|28800.3|36
1653665790000|2022-05-27 15:36:30|28906.4|28815.4|28903.1|28812.1|28906.7|28815.7|28898.7|28807.7|32
1653665800000|2022-05-27 15:36:40|28902.7|28811.7|28899|28808|28902.7|28811.7|28897.7|28806.7|26
1653665810000|2022-05-27 15:36:50|28899.1|28808.1|28889.2|28798.2|28906.6|28815.6|28889.1|28798.1|32
1653665820000|2022-05-27 15:37:00|28889.1|28798.1|28873.7|28782.7|28893.9|28802.9|28872.2|28781.2|29
1653665830000|2022-05-27 15:37:10|28884.6|28793.6|28881.1|28790.1|28884.6|28793.6|28871.5|28780.5|22
1653665840000|2022-05-27 15:37:20|28871.6|28780.6|28887.2|28796.2|28887.6|28796.6|28871.6|28780.6|34
1653665850000|2022-05-27 15:37:30|28888|28797|28889.6|28798.6|28893.4|28802.4|28879.9|28788.9|32
1653665860000|2022-05-27 15:37:40|28886.1|28795.1|28890.8|28799.8|28891.2|28800.2|28879.7|28788.7|30
1653665870000|2022-05-27 15:37:50|28887.6|28796.6|28886.8|28795.8|28895.6|28804.6|28885.4|28794.4|30
1653665880000|2022-05-27 15:38:00|28887.2|28796.2|28885.8|28794.8|28887.8|28796.8|28883.8|28792.8|25
1653665890000|2022-05-27 15:38:10|28890.3|28799.3|28886.2|28795.2|28893.6|28802.6|28877.7|28786.7|33
1653665900000|2022-05-27 15:38:20|28885.6|28794.6|28877.2|28786.2|28886.2|28795.2|28875.4|28784.4|25
1653665910000|2022-05-27 15:38:30|28876.7|28785.7|28877.8|28786.8|28879.9|28788.9|28873.9|28782.9|35
1653665920000|2022-05-27 15:38:40|28877.4|28786.4|28878.3|28787.3|28879.6|28788.6|28875.5|28784.5|32
1653665930000|2022-05-27 15:38:50|28877.8|28786.8|28884|28793|28888.2|28797.2|28876.8|28785.8|31
1653665940000|2022-05-27 15:39:00|28883.6|28792.6|28884.4|28793.4|28888.8|28797.8|28881.9|28790.9|29
1653665950000|2022-05-27 15:39:10|28883.4|28792.4|28888.9|28797.9|28891.4|28800.4|28883.4|28792.4|33
1653665960000|2022-05-27 15:39:20|28888.8|28797.8|28890.9|28799.9|28894.8|28803.8|28888.5|28797.5|37
1653665970000|2022-05-27 15:39:30|28891.9|28800.9|28893|28802|28894.7|28803.7|28890|28799|31
1653665980000|2022-05-27 15:39:40|28893.3|28802.3|28883.9|28792.9|28893.3|28802.3|28882.5|28791.5|29
1653665990000|2022-05-27 15:39:50|28883.8|28792.8|28868.4|28777.4|28883.8|28792.8|28868.4|28777.4|33
1653666000000|2022-05-27 15:40:00|28868.3|28777.3|28849.8|28758.8|28868.3|28777.3|28846.9|28755.9|33
1653666010000|2022-05-27 15:40:10|28852.6|28761.6|28854.2|28763.2|28854.9|28763.9|28849.3|28758.3|33
1653666020000|2022-05-27 15:40:20|28855.4|28764.4|28856.5|28765.5|28856.5|28765.5|28848.9|28757.9|32
1653666030000|2022-05-27 15:40:30|28856.4|28765.4|28864.7|28773.7|28864.9|28773.9|28856.4|28765.4|36
1653666040000|2022-05-27 15:40:40|28865.7|28774.7|28874.8|28783.8|28875.7|28784.7|28865.6|28774.6|37
1653666050000|2022-05-27 15:40:50|28876.1|28785.1|28873.6|28782.6|28878.3|28787.3|28873.6|28782.6|34
1653666060000|2022-05-27 15:41:00|28877.5|28786.5|28878|28787|28879.1|28788.1|28873.8|28782.8|33
1653666070000|2022-05-27 15:41:10|28877.8|28786.8|28868.3|28777.3|28878.6|28787.6|28868.3|28777.3|33
1653666080000|2022-05-27 15:41:20|28868.6|28777.6|28871|28780|28872|28781|28864.2|28773.2|32
1653666090000|2022-05-27 15:41:30|28873.5|28782.5|28898.1|28807.1|28898.4|28807.4|28873.5|28782.5|38
1653666100000|2022-05-27 15:41:40|28897.8|28806.8|28892.9|28801.9|28900.8|28809.8|28892.9|28801.9|34
1653666110000|2022-05-27 15:41:50|28892.2|28801.2|28901.1|28810.1|28901.5|28810.5|28892|28801|37
1653666120000|2022-05-27 15:42:00|28901|28810|28897.2|28806.2|28901|28810|28890.1|28799.1|31
1653666130000|2022-05-27 15:42:10|28896.2|28805.2|28892.3|28801.3|28896.2|28805.2|28889.6|28798.6|26
1653666140000|2022-05-27 15:42:20|28892.7|28801.7|28898.9|28807.9|28902.8|28811.8|28892.1|28801.1|36
1653666150000|2022-05-27 15:42:30|28898.8|28807.8|28906.8|28815.8|28910.9|28819.9|28898.8|28807.8|40
1653666160000|2022-05-27 15:42:40|28904.6|28813.6|28919.1|28828.1|28919.1|28828.1|28904.6|28813.6|34
1653666170000|2022-05-27 15:42:50|28917.9|28826.9|28926.4|28835.4|28932.5|28841.5|28911.7|28820.7|38
1653666180000|2022-05-27 15:43:00|28926.7|28835.7|28908.2|28817.2|28926.7|28835.7|28905|28814|39
1653666190000|2022-05-27 15:43:10|28908.9|28817.9|28912.3|28821.3|28915.1|28824.1|28908.4|28817.4|27
1653666200000|2022-05-27 15:43:20|28915.5|28824.5|28912.5|28821.5|28915.5|28824.5|28906.1|28815.1|34
1653666210000|2022-05-27 15:43:30|28911.6|28820.6|28906.7|28815.7|28911.6|28820.6|28904.7|28813.7|30
1653666220000|2022-05-27 15:43:40|28906.6|28815.6|28906.6|28815.6|28914.3|28823.3|28904.6|28813.6|34
1653666230000|2022-05-27 15:43:50|28906|28815|28910|28819|28910|28819|28906|28815|31
1653666240000|2022-05-27 15:44:00|28909.3|28818.3|28905.2|28814.2|28909.6|28818.6|28903.7|28812.7|24
1653666250000|2022-05-27 15:44:10|28905.4|28814.4|28896.5|28805.5|28905.5|28814.5|28894.8|28803.8|37
1653666260000|2022-05-27 15:44:20|28895.4|28804.4|28892.1|28801.1|28895.9|28804.9|28892.1|28801.1|34
1653666270000|2022-05-27 15:44:30|28891.3|28800.3|28904.1|28813.1|28904.1|28813.1|28889.5|28798.5|27
1653666280000|2022-05-27 15:44:40|28904.9|28813.9|28897.1|28806.1|28904.9|28813.9|28895.5|28804.5|32
1653666290000|2022-05-27 15:44:50|28897.6|28806.6|28896.8|28805.8|28899.4|28808.4|28896.8|28805.8|28
1653666300000|2022-05-27 15:45:00|28896.9|28805.9|28884.3|28793.3|28910.3|28819.3|28884.3|28793.3|39
1653666310000|2022-05-27 15:45:10|28889.9|28798.9|28888|28797|28892.8|28801.8|28881.8|28790.8|34
1653666320000|2022-05-27 15:45:20|28891.5|28800.5|28900.2|28809.2|28903.7|28812.7|28890|28799|37
1653666330000|2022-05-27 15:45:30|28900.4|28809.4|28920.5|28829.5|28925.2|28834.2|28900.4|28809.4|34
1653666340000|2022-05-27 15:45:40|28920.4|28829.4|28920.8|28829.8|28923.7|28832.7|28919|28828|32
1653666350000|2022-05-27 15:45:50|28920.9|28829.9|28915.3|28824.3|28924.9|28833.9|28911.3|28820.3|29
1653666360000|2022-05-27 15:46:00|28916.9|28825.9|28910.6|28819.6|28921.5|28830.5|28910.6|28819.6|31
1653666370000|2022-05-27 15:46:10|28909.6|28818.6|28910.8|28819.8|28912.9|28821.9|28909|28818|35
1653666380000|2022-05-27 15:46:20|28910.9|28819.9|28906.1|28815.1|28912.6|28821.6|28906.1|28815.1|36
1653666390000|2022-05-27 15:46:30|28907.8|28816.8|28906.6|28815.6|28910.4|28819.4|28905.3|28814.3|35
1653666400000|2022-05-27 15:46:40|28906.3|28815.3|28916.1|28825.1|28916.1|28825.1|28905.2|28814.2|33
1653666410000|2022-05-27 15:46:50|28915.4|28824.4|28912.5|28821.5|28919.3|28828.3|28912.2|28821.2|35
1653666420000|2022-05-27 15:47:00|28910.3|28819.3|28906|28815|28912.3|28821.3|28905.3|28814.3|32
1653666430000|2022-05-27 15:47:10|28905.7|28814.7|28897.4|28806.4|28905.7|28814.7|28894.7|28803.7|38
1653666440000|2022-05-27 15:47:20|28897.2|28806.2|28909.4|28818.4|28910|28819|28894.7|28803.7|40
1653666450000|2022-05-27 15:47:30|28909.1|28818.1|28914.3|28823.3|28916.7|28825.7|28907.8|28816.8|32
1653666460000|2022-05-27 15:47:40|28914.2|28823.2|28909.5|28818.5|28915.7|28824.7|28907.8|28816.8|33
1653666470000|2022-05-27 15:47:50|28907.8|28816.8|28908|28817|28909.7|28818.7|28907|28816|33
1653666480000|2022-05-27 15:48:00|28907.9|28816.9|28904.1|28813.1|28907.9|28816.9|28901.1|28810.1|30
1653666490000|2022-05-27 15:48:10|28903.9|28812.9|28909.1|28818.1|28910.6|28819.6|28901.3|28810.3|35
1653666500000|2022-05-27 15:48:20|28908.1|28817.1|28905.5|28814.5|28908.8|28817.8|28905.5|28814.5|34
1653666510000|2022-05-27 15:48:30|28905.4|28814.4|28909.6|28818.6|28909.6|28818.6|28904.8|28813.8|29
1653666520000|2022-05-27 15:48:40|28911.6|28820.6|28931.5|28840.5|28932.7|28841.7|28910.7|28819.7|37
1653666530000|2022-05-27 15:48:50|28930.3|28839.3|28926.5|28835.5|28936.6|28845.6|28923.2|28832.2|39
1653666540000|2022-05-27 15:49:00|28926.8|28835.8|28916.1|28825.1|28929|28838|28911.6|28820.6|38
1653666550000|2022-05-27 15:49:10|28916.4|28825.4|28916.3|28825.3|28917|28826|28914|28823|28
1653666560000|2022-05-27 15:49:20|28916.2|28825.2|28920.3|28829.3|28921.4|28830.4|28916|28825|27
1653666570000|2022-05-27 15:49:30|28919.9|28828.9|28920.3|28829.3|28920.8|28829.8|28919.4|28828.4|24
1653666580000|2022-05-27 15:49:40|28920.4|28829.4|28929.1|28838.1|28932.6|28841.6|28919.9|28828.9|33
1653666590000|2022-05-27 15:49:50|28931|28840|28943.4|28852.4|28943.5|28852.5|28931|28840|34
1653666600000|2022-05-27 15:50:00|28943.7|28852.7|28947.9|28856.9|28948.2|28857.2|28943.6|28852.6|37
1653666610000|2022-05-27 15:50:10|28948.3|28857.3|28952.1|28861.1|28953.6|28862.6|28947.4|28856.4|37
1653666620000|2022-05-27 15:50:20|28951.3|28860.3|28944.6|28853.6|28952.7|28861.7|28944.6|28853.6|22
1653666630000|2022-05-27 15:50:30|28944.2|28853.2|28929.3|28838.3|28944.2|28853.2|28929.3|28838.3|35
1653666640000|2022-05-27 15:50:40|28935.3|28844.3|28926.9|28835.9|28935.8|28844.8|28921|28830|26
1653666650000|2022-05-27 15:50:50|28927.5|28836.5|28923.7|28832.7|28932.5|28841.5|28919.1|28828.1|30
1653666660000|2022-05-27 15:51:00|28925.3|28834.3|28924.1|28833.1|28926.1|28835.1|28921.8|28830.8|27
1653666670000|2022-05-27 15:51:10|28923.5|28832.5|28916.1|28825.1|28923.5|28832.5|28912.8|28821.8|27
1653666680000|2022-05-27 15:51:20|28916.2|28825.2|28911.8|28820.8|28916.3|28825.3|28911.8|28820.8|23
1653666690000|2022-05-27 15:51:30|28911.9|28820.9|28916.8|28825.8|28916.8|28825.8|28911.2|28820.2|21
1653666700000|2022-05-27 15:51:40|28918.2|28827.2|28929|28838|28933.8|28842.8|28917.5|28826.5|23
1653666710000|2022-05-27 15:51:50|28928.7|28837.7|28937.5|28846.5|28937.5|28846.5|28926.7|28835.7|33
1653666720000|2022-05-27 15:52:00|28934.6|28843.6|28932.3|28841.3|28934.6|28843.6|28929.6|28838.6|25
1653666730000|2022-05-27 15:52:10|28924.9|28833.9|28925.8|28834.8|28931|28840|28921.7|28830.7|35
1653666740000|2022-05-27 15:52:20|28923.7|28832.7|28921.8|28830.8|28929.5|28838.5|28921|28830|35
1653666750000|2022-05-27 15:52:30|28922.6|28831.6|28925.6|28834.6|28931.9|28840.9|28922.6|28831.6|26
1653666760000|2022-05-27 15:52:40|28925.7|28834.7|28926.9|28835.9|28928|28837|28925.5|28834.5|26
1653666770000|2022-05-27 15:52:50|28925.6|28834.6|28919.6|28828.6|28927.6|28836.6|28919|28828|30
1653666780000|2022-05-27 15:53:00|28920.5|28829.5|28907.5|28816.5|28920.6|28829.6|28906.1|28815.1|23
1653666790000|2022-05-27 15:53:10|28908|28817|28921|28830|28921|28830|28907.2|28816.2|12
1653666800000|2022-05-27 15:53:20|28919.6|28828.6|28913.6|28822.6|28919.6|28828.6|28912.3|28821.3|23
1653666810000|2022-05-27 15:53:30|28912.6|28821.6|28912.4|28821.4|28913.6|28822.6|28903.4|28812.4|19
1653666820000|2022-05-27 15:53:40|28912.5|28821.5|28918.6|28827.6|28918.8|28827.8|28907.7|28816.7|31
1653666830000|2022-05-27 15:53:50|28917.7|28826.7|28908.7|28817.7|28918|28827|28902.9|28811.9|27
1653666840000|2022-05-27 15:54:00|28910.5|28819.5|28920.8|28829.8|28920.8|28829.8|28907.6|28816.6|35
1653666850000|2022-05-27 15:54:10|28921.4|28830.4|28914.5|28823.5|28926.3|28835.3|28911.9|28820.9|33
1653666860000|2022-05-27 15:54:20|28913.9|28822.9|28918.3|28827.3|28919.6|28828.6|28911.8|28820.8|36
1653666870000|2022-05-27 15:54:30|28915.9|28824.9|28919.6|28828.6|28919.9|28828.9|28913.7|28822.7|23
1653666880000|2022-05-27 15:54:40|28917.6|28826.6|28913.3|28822.3|28919.6|28828.6|28911.5|28820.5|19
1653666890000|2022-05-27 15:54:50|28914.3|28823.3|28917.1|28826.1|28918.9|28827.9|28909.6|28818.6|28
1653666900000|2022-05-27 15:55:00|28915.2|28824.2|28916.8|28825.8|28921.6|28830.6|28910.2|28819.2|31
1653666910000|2022-05-27 15:55:10|28917.8|28826.8|28917.8|28826.8|28919|28828|28910.6|28819.6|27
1653666920000|2022-05-27 15:55:20|28916.4|28825.4|28911.1|28820.1|28921.6|28830.6|28908.6|28817.6|24
1653666930000|2022-05-27 15:55:30|28912|28821|28903.1|28812.1|28912|28821|28903.1|28812.1|11
1653666940000|2022-05-27 15:55:40|28905.1|28814.1|28903.1|28812.1|28905.9|28814.9|28902.6|28811.6|16
1653666950000|2022-05-27 15:55:50|28901.6|28810.6|28902.2|28811.2|28904.8|28813.8|28900.3|28809.3|11
1653666960000|2022-05-27 15:56:00|28902.7|28811.7|28896.9|28805.9|28903|28812|28895.7|28804.7|21
1653666970000|2022-05-27 15:56:10|28895.7|28804.7|28896.9|28805.9|28896.9|28805.9|28890.7|28799.7|13
1653666980000|2022-05-27 15:56:20|28894.3|28803.3|28896.9|28805.9|28896.9|28805.9|28889|28798|14
1653666990000|2022-05-27 15:56:30|28888.6|28797.6|28871.8|28780.8|28888.6|28797.6|28871.8|28780.8|22
1653667000000|2022-05-27 15:56:40|28882.6|28791.6|28871.8|28780.8|28882.6|28791.6|28871.8|28780.8|26
1653667010000|2022-05-27 15:56:50|28875.3|28784.3|28870.6|28779.6|28875.3|28784.3|28870.3|28779.3|28
1653667020000|2022-05-27 15:57:00|28869.4|28778.4|28875.7|28784.7|28875.7|28784.7|28869.4|28778.4|32
1653667030000|2022-05-27 15:57:10|28875.6|28784.6|28855.8|28764.8|28876|28785|28855.8|28764.8|27
1653667040000|2022-05-27 15:57:20|28858|28767|28856.1|28765.1|28864.1|28773.1|28842.9|28751.9|37
1653667050000|2022-05-27 15:57:30|28856.4|28765.4|28849.4|28758.4|28857.2|28766.2|28844.8|28753.8|40
1653667060000|2022-05-27 15:57:40|28850.4|28759.4|28831.8|28740.8|28850.6|28759.6|28822.1|28731.1|31
1653667070000|2022-05-27 15:57:50|28829.7|28738.7|28820|28729|28831.6|28740.6|28819.4|28728.4|32
1653667080000|2022-05-27 15:58:00|28826.8|28735.8|28834.1|28743.1|28834.9|28743.9|28825.8|28734.8|32
1653667090000|2022-05-27 15:58:10|28834|28743|28830.7|28739.7|28843.5|28752.5|28827.1|28736.1|36
1653667100000|2022-05-27 15:58:20|28830.9|28739.9|28830|28739|28839.4|28748.4|28826.7|28735.7|31
1653667110000|2022-05-27 15:58:30|28830.9|28739.9|28834.5|28743.5|28835.7|28744.7|28825.9|28734.9|34
1653667120000|2022-05-27 15:58:40|28838.7|28747.7|28851.3|28760.3|28854.1|28763.1|28838.7|28747.7|35
1653667130000|2022-05-27 15:58:50|28851.1|28760.1|28847.5|28756.5|28852.5|28761.5|28845.3|28754.3|33
1653667140000|2022-05-27 15:59:00|28848.8|28757.8|28851.6|28760.6|28851.7|28760.7|28846.3|28755.3|35
1653667150000|2022-05-27 15:59:10|28851.1|28760.1|28865.8|28774.8|28867.3|28776.3|28849.9|28758.9|35
1653667160000|2022-05-27 15:59:20|28864.3|28773.3|28865.7|28774.7|28867.3|28776.3|28864.3|28773.3|33
1653667170000|2022-05-27 15:59:30|28868|28777|28875.7|28784.7|28878.3|28787.3|28867.3|28776.3|37
1653667180000|2022-05-27 15:59:40|28875.4|28784.4|28867.2|28776.2|28875.6|28784.6|28864.6|28773.6|35
1653667190000|2022-05-27 15:59:50|28866.4|28775.4|28868.5|28777.5|28869.3|28778.3|28866|28775|30
1653667200000|2022-05-27 16:00:00|28866.9|28775.9|28851.3|28760.3|28866.9|28775.9|28851.3|28760.3|38
1653667210000|2022-05-27 16:00:10|28857.7|28766.7|28864.5|28773.5|28865.7|28774.7|28851.2|28760.2|35
1653667220000|2022-05-27 16:00:20|28864.7|28773.7|28848.9|28757.9|28864.7|28773.7|28847.2|28756.2|32
1653667230000|2022-05-27 16:00:30|28849.1|28758.1|28849.8|28758.8|28861.8|28770.8|28848.9|28757.9|37
1653667240000|2022-05-27 16:00:40|28849|28758|28844.7|28753.7|28858.2|28767.2|28844.7|28753.7|36
1653667250000|2022-05-27 16:00:50|28844.3|28753.3|28835.5|28744.5|28844.3|28753.3|28835.5|28744.5|23
1653667260000|2022-05-27 16:01:00|28838.6|28747.6|28835.8|28744.8|28841.1|28750.1|28835.3|28744.3|26
1653667270000|2022-05-27 16:01:10|28836.2|28745.2|28854.3|28763.3|28854.3|28763.3|28835.4|28744.4|34
1653667280000|2022-05-27 16:01:20|28855.6|28764.6|28863.6|28772.6|28865.4|28774.4|28855.6|28764.6|34
1653667290000|2022-05-27 16:01:30|28857.9|28766.9|28867.8|28776.8|28870.3|28779.3|28857.9|28766.9|36
1653667300000|2022-05-27 16:01:40|28868.8|28777.8|28874.1|28783.1|28874.1|28783.1|28867.8|28776.8|36
1653667310000|2022-05-27 16:01:50|28875.5|28784.5|28895|28804|28895|28804|28874.2|28783.2|38
1653667320000|2022-05-27 16:02:00|28895.5|28804.5|28884.9|28793.9|28900.9|28809.9|28884.9|28793.9|32
1653667330000|2022-05-27 16:02:10|28883.6|28792.6|28885.3|28794.3|28887|28796|28876.1|28785.1|35
1653667340000|2022-05-27 16:02:20|28884.9|28793.9|28900.2|28809.2|28903.4|28812.4|28884.9|28793.9|34
1653667350000|2022-05-27 16:02:30|28905|28814|28883.8|28792.8|28907.7|28816.7|28880.5|28789.5|36
1653667360000|2022-05-27 16:02:40|28883.9|28792.9|28885.5|28794.5|28892.2|28801.2|28883.9|28792.9|26
1653667370000|2022-05-27 16:02:50|28886.2|28795.2|28865.2|28774.2|28887.3|28796.3|28865.2|28774.2|26
1653667380000|2022-05-27 16:03:00|28870.2|28779.2|28860.6|28769.6|28873.8|28782.8|28859.9|28768.9|31
1653667390000|2022-05-27 16:03:10|28861.4|28770.4|28859.5|28768.5|28868.1|28777.1|28858.2|28767.2|30
1653667400000|2022-05-27 16:03:20|28857.3|28766.3|28835.1|28744.1|28862.6|28771.6|28834.9|28743.9|35
1653667410000|2022-05-27 16:03:30|28833.7|28742.7|28818.2|28727.2|28835.3|28744.3|28814.8|28723.8|32
1653667420000|2022-05-27 16:03:40|28822|28731|28818.6|28727.6|28822|28731|28812.4|28721.4|36
1653667430000|2022-05-27 16:03:50|28819.1|28728.1|28814.3|28723.3|28819.3|28728.3|28809.6|28718.6|38
1653667440000|2022-05-27 16:04:00|28814.4|28723.4|28824.9|28733.9|28824.9|28733.9|28814.2|28723.2|37
1653667450000|2022-05-27 16:04:10|28825.4|28734.4|28818.9|28727.9|28829|28738|28818.9|28727.9|36
1653667460000|2022-05-27 16:04:20|28817.7|28726.7|28820.7|28729.7|28822.3|28731.3|28815.7|28724.7|32
1653667470000|2022-05-27 16:04:30|28820.4|28729.4|28818.7|28727.7|28821.3|28730.3|28815.8|28724.8|37
1653667480000|2022-05-27 16:04:40|28819.1|28728.1|28827.2|28736.2|28827.2|28736.2|28818.7|28727.7|28
1653667490000|2022-05-27 16:04:50|28828.3|28737.3|28820.1|28729.1|28829.2|28738.2|28819.2|28728.2|30
1653667500000|2022-05-27 16:05:00|28820.4|28729.4|28807.6|28716.6|28820.4|28729.4|28803.1|28712.1|32
1653667510000|2022-05-27 16:05:10|28810.7|28719.7|28811.1|28720.1|28817.1|28726.1|28806.6|28715.6|37
1653667520000|2022-05-27 16:05:20|28810.3|28719.3|28809.5|28718.5|28814.4|28723.4|28804.8|28713.8|35
1653667530000|2022-05-27 16:05:30|28805.5|28714.5|28817.6|28726.6|28818.7|28727.7|28805.4|28714.4|34
1653667540000|2022-05-27 16:05:40|28818.2|28727.2|28814.3|28723.3|28818.2|28727.2|28814.1|28723.1|27
1653667550000|2022-05-27 16:05:50|28814.4|28723.4|28807.8|28716.8|28817.3|28726.3|28803.8|28712.8|34
1653667560000|2022-05-27 16:06:00|28806.2|28715.2|28818.1|28727.1|28820|28729|28806|28715|34
1653667570000|2022-05-27 16:06:10|28814.7|28723.7|28796.6|28705.6|28818|28727|28792.5|28701.5|37
1653667580000|2022-05-27 16:06:20|28799.8|28708.8|28778.4|28687.4|28799.8|28708.8|28777.4|28686.4|35
1653667590000|2022-05-27 16:06:30|28776.4|28685.4|28794.7|28703.7|28794.7|28703.7|28774.6|28683.6|33
1653667600000|2022-05-27 16:06:40|28791|28700|28801|28710|28801.7|28710.7|28790.8|28699.8|32
1653667610000|2022-05-27 16:06:50|28800.6|28709.6|28793.1|28702.1|28803.9|28712.9|28792.6|28701.6|28
1653667620000|2022-05-27 16:07:00|28794.8|28703.8|28791.6|28700.6|28795.9|28704.9|28789.2|28698.2|34
1653667630000|2022-05-27 16:07:10|28791.5|28700.5|28788.9|28697.9|28797.5|28706.5|28786.6|28695.6|35
1653667640000|2022-05-27 16:07:20|28788.8|28697.8|28783|28692|28793.7|28702.7|28780.1|28689.1|31
1653667650000|2022-05-27 16:07:30|28782.8|28691.8|28775.2|28684.2|28786.4|28695.4|28773.8|28682.8|38
1653667660000|2022-05-27 16:07:40|28775.4|28684.4|28759.1|28668.1|28779.4|28688.4|28757.4|28666.4|38
1653667670000|2022-05-27 16:07:50|28759.3|28668.3|28783.9|28692.9|28784.3|28693.3|28759.3|28668.3|37
1653667680000|2022-05-27 16:08:00|28782.5|28691.5|28783|28692|28794.5|28703.5|28782.5|28691.5|36
1653667690000|2022-05-27 16:08:10|28782.1|28691.1|28776.9|28685.9|28782.1|28691.1|28773.8|28682.8|34
1653667700000|2022-05-27 16:08:20|28776.7|28685.7|28792.8|28701.8|28792.8|28701.8|28775.5|28684.5|31
1653667710000|2022-05-27 16:08:30|28792|28701|28779.6|28688.6|28792.3|28701.3|28776.8|28685.8|37
1653667720000|2022-05-27 16:08:40|28780.8|28689.8|28779.1|28688.1|28782.8|28691.8|28778.7|28687.7|35
1653667730000|2022-05-27 16:08:50|28778.8|28687.8|28757.5|28666.5|28780.8|28689.8|28757.3|28666.3|36
1653667740000|2022-05-27 16:09:00|28758.8|28667.8|28774.8|28683.8|28775.2|28684.2|28758.2|28667.2|33
1653667750000|2022-05-27 16:09:10|28775.8|28684.8|28780.2|28689.2|28791.4|28700.4|28775.8|28684.8|37
1653667760000|2022-05-27 16:09:20|28780.1|28689.1|28783.3|28692.3|28783.3|28692.3|28778.6|28687.6|36
1653667770000|2022-05-27 16:09:30|28781.2|28690.2|28782|28691|28783.5|28692.5|28779.8|28688.8|33
1653667780000|2022-05-27 16:09:40|28782.2|28691.2|28793.6|28702.6|28796.4|28705.4|28780.8|28689.8|33
1653667790000|2022-05-27 16:09:50|28791.9|28700.9|28816.3|28725.3|28816.3|28725.3|28790.6|28699.6|31
1653667800000|2022-05-27 16:10:00|28816.2|28725.2|28823.2|28732.2|28826|28735|28816.2|28725.2|31
1653667810000|2022-05-27 16:10:10|28826|28735|28840.9|28749.9|28840.9|28749.9|28823.2|28732.2|13
1653667820000|2022-05-27 16:10:20|28841.3|28750.3|28822.3|28731.3|28841.5|28750.5|28817.6|28726.6|35
1653667830000|2022-05-27 16:10:30|28821.3|28730.3|28832.2|28741.2|28832.2|28741.2|28818.3|28727.3|31
1653667840000|2022-05-27 16:10:40|28833.3|28742.3|28830.5|28739.5|28835|28744|28827.9|28736.9|26
1653667850000|2022-05-27 16:10:50|28830.6|28739.6|28867.8|28776.8|28868.3|28777.3|28829.2|28738.2|29
1653667860000|2022-05-27 16:11:00|28867.9|28776.9|28905.2|28814.2|28911.9|28820.9|28867.3|28776.3|35
1653667870000|2022-05-27 16:11:10|28904.9|28813.9|28907.9|28816.9|28912.4|28821.4|28901.3|28810.3|23
1653667880000|2022-05-27 16:11:20|28902.6|28811.6|28910.5|28819.5|28910.7|28819.7|28896.7|28805.7|34
1653667890000|2022-05-27 16:11:30|28909.5|28818.5|28922.1|28831.1|28929.4|28838.4|28908.9|28817.9|25
1653667900000|2022-05-27 16:11:40|28919.6|28828.6|28934.8|28843.8|28936.6|28845.6|28919.6|28828.6|37
1653667910000|2022-05-27 16:11:50|28935.6|28844.6|28935.7|28844.7|28941.5|28850.5|28933.5|28842.5|36
1653667920000|2022-05-27 16:12:00|28941.9|28850.9|28919.8|28828.8|28941.9|28850.9|28919.3|28828.3|37
1653667930000|2022-05-27 16:12:10|28920.2|28829.2|28923.6|28832.6|28926.5|28835.5|28916.8|28825.8|31
1653667940000|2022-05-27 16:12:20|28923|28832|28923.1|28832.1|28927.1|28836.1|28923|28832|35
1653667950000|2022-05-27 16:12:30|28922.8|28831.8|28920.8|28829.8|28923.5|28832.5|28913.4|28822.4|29
1653667960000|2022-05-27 16:12:40|28921.3|28830.3|28925.6|28834.6|28926.9|28835.9|28921.3|28830.3|36
1653667970000|2022-05-27 16:12:50|28924.9|28833.9|28917.1|28826.1|28924.9|28833.9|28912|28821|29
1653667980000|2022-05-27 16:13:00|28917.9|28826.9|28907.6|28816.6|28919.2|28828.2|28905.2|28814.2|31
1653667990000|2022-05-27 16:13:10|28907.3|28816.3|28900.6|28809.6|28907.3|28816.3|28896.3|28805.3|27
1653668000000|2022-05-27 16:13:20|28900|28809|28899.2|28808.2|28903.1|28812.1|28895.8|28804.8|35
1653668010000|2022-05-27 16:13:30|28898.9|28807.9|28899.2|28808.2|28900.2|28809.2|28896|28805|30
1653668020000|2022-05-27 16:13:40|28899.8|28808.8|28891.7|28800.7|28900.2|28809.2|28884.2|28793.2|32
1653668030000|2022-05-27 16:13:50|28887.6|28796.6|28889.4|28798.4|28893.4|28802.4|28884.9|28793.9|24
1653668040000|2022-05-27 16:14:00|28891.9|28800.9|28899.5|28808.5|28904.9|28813.9|28889.4|28798.4|22
1653668050000|2022-05-27 16:14:10|28898.6|28807.6|28894.5|28803.5|28901.7|28810.7|28894.3|28803.3|30
1653668060000|2022-05-27 16:14:20|28894.9|28803.9|28902.9|28811.9|28906.1|28815.1|28894.8|28803.8|33
1653668070000|2022-05-27 16:14:30|28905.5|28814.5|28897.5|28806.5|28905.5|28814.5|28896.8|28805.8|31
1653668080000|2022-05-27 16:14:40|28897.1|28806.1|28897.4|28806.4|28898.1|28807.1|28895|28804|27
1653668090000|2022-05-27 16:14:50|28897.2|28806.2|28890.2|28799.2|28897.6|28806.6|28889|28798|24
1653668100000|2022-05-27 16:15:00|28890.4|28799.4|28881.8|28790.8|28894.9|28803.9|28881.6|28790.6|26
1653668110000|2022-05-27 16:15:10|28883.4|28792.4|28878.1|28787.1|28883.4|28792.4|28878.1|28787.1|16
1653668120000|2022-05-27 16:15:20|28878.4|28787.4|28890.6|28799.6|28890.6|28799.6|28875.7|28784.7|26
1653668130000|2022-05-27 16:15:30|28881.9|28790.9|28869|28778|28890.6|28799.6|28867.9|28776.9|29
1653668140000|2022-05-27 16:15:40|28875.2|28784.2|28852.2|28761.2|28878.9|28787.9|28851.5|28760.5|31
1653668150000|2022-05-27 16:15:50|28850|28759|28856.2|28765.2|28864.2|28773.2|28849.9|28758.9|35
1653668160000|2022-05-27 16:16:00|28854.2|28763.2|28851.6|28760.6|28857.3|28766.3|28851.6|28760.6|25
1653668170000|2022-05-27 16:16:10|28853.7|28762.7|28833.5|28742.5|28854.3|28763.3|28833.5|28742.5|32
1653668180000|2022-05-27 16:16:20|28833.3|28742.3|28845.9|28754.9|28853.6|28762.6|28832.2|28741.2|28
1653668190000|2022-05-27 16:16:30|28845|28754|28842.2|28751.2|28853.6|28762.6|28835.9|28744.9|24
1653668200000|2022-05-27 16:16:40|28844.6|28753.6|28858.4|28767.4|28858.4|28767.4|28842.5|28751.5|32
1653668210000|2022-05-27 16:16:50|28858.1|28767.1|28853.7|28762.7|28861.2|28770.2|28853.7|28762.7|34
1653668220000|2022-05-27 16:17:00|28853.2|28762.2|28848.7|28757.7|28854.3|28763.3|28844.7|28753.7|30
1653668230000|2022-05-27 16:17:10|28848.6|28757.6|28855.1|28764.1|28855.1|28764.1|28838|28747|29
1653668240000|2022-05-27 16:17:20|28854.4|28763.4|28861.7|28770.7|28861.7|28770.7|28852.3|28761.3|36
1653668250000|2022-05-27 16:17:30|28859.4|28768.4|28874.1|28783.1|28874.1|28783.1|28855.9|28764.9|33
1653668260000|2022-05-27 16:17:40|28871.4|28780.4|28856.1|28765.1|28874.1|28783.1|28853.6|28762.6|33
1653668270000|2022-05-27 16:17:50|28852.7|28761.7|28849.9|28758.9|28852.8|28761.8|28847.2|28756.2|32
1653668280000|2022-05-27 16:18:00|28849.4|28758.4|28852|28761|28852|28761|28849.4|28758.4|20
1653668290000|2022-05-27 16:18:10|28851.3|28760.3|28862.4|28771.4|28863.1|28772.1|28850.4|28759.4|33
1653668300000|2022-05-27 16:18:20|28862.3|28771.3|28864.5|28773.5|28867|28776|28859|28768|27
1653668310000|2022-05-27 16:18:30|28864.2|28773.2|28860.7|28769.7|28866.7|28775.7|28857.6|28766.6|34
1653668320000|2022-05-27 16:18:40|28860.8|28769.8|28860.3|28769.3|28863.5|28772.5|28858.3|28767.3|32
1653668330000|2022-05-27 16:18:50|28863.6|28772.6|28858.6|28767.6|28865.3|28774.3|28858.6|28767.6|30
1653668340000|2022-05-27 16:19:00|28858.4|28767.4|28847.2|28756.2|28858.4|28767.4|28845.5|28754.5|33
1653668350000|2022-05-27 16:19:10|28847.3|28756.3|28850.1|28759.1|28856.4|28765.4|28833.2|28742.2|34
1653668360000|2022-05-27 16:19:20|28846.1|28755.1|28843.2|28752.2|28846.1|28755.1|28835.2|28744.2|34
1653668370000|2022-05-27 16:19:30|28842.3|28751.3|28846.6|28755.6|28848.7|28757.7|28840.3|28749.3|29
1653668380000|2022-05-27 16:19:40|28846.4|28755.4|28846.8|28755.8|28848.2|28757.2|28845.6|28754.6|23
1653668390000|2022-05-27 16:19:50|28847.9|28756.9|28852.1|28761.1|28852.5|28761.5|28845.9|28754.9|24
1653668400000|2022-05-27 16:20:00|28847.9|28756.9|28869.2|28778.2|28874.4|28783.4|28847.9|28756.9|33
1653668410000|2022-05-27 16:20:10|28869.3|28778.3|28872.2|28781.2|28875.1|28784.1|28864.5|28773.5|35
1653668420000|2022-05-27 16:20:20|28871.7|28780.7|28871.5|28780.5|28873.2|28782.2|28869.4|28778.4|35
1653668430000|2022-05-27 16:20:30|28872.2|28781.2|28869.1|28778.1|28874.6|28783.6|28868.7|28777.7|34
1653668440000|2022-05-27 16:20:40|28867.8|28776.8|28852|28761|28870.8|28779.8|28851.9|28760.9|33
1653668450000|2022-05-27 16:20:50|28851.9|28760.9|28850.2|28759.2|28856.1|28765.1|28850.2|28759.2|10
1653668460000|2022-05-27 16:21:00|28849.8|28758.8|28853|28762|28855.1|28764.1|28849.2|28758.2|17
1653668470000|2022-05-27 16:21:10|28851.6|28760.6|28845.3|28754.3|28851.6|28760.6|28842.8|28751.8|29
1653668480000|2022-05-27 16:21:20|28844.9|28753.9|28843.4|28752.4|28845.2|28754.2|28842.4|28751.4|23
1653668490000|2022-05-27 16:21:30|28843.2|28752.2|28843|28752|28847.2|28756.2|28841.5|28750.5|30
1653668500000|2022-05-27 16:21:40|28843.1|28752.1|28840.1|28749.1|28845.3|28754.3|28839.4|28748.4|22
1653668510000|2022-05-27 16:21:50|28840.8|28749.8|28835.7|28744.7|28840.9|28749.9|28835.7|28744.7|27
1653668520000|2022-05-27 16:22:00|28835|28744|28843.6|28752.6|28844.3|28753.3|28834.1|28743.1|36
1653668530000|2022-05-27 16:22:10|28844.1|28753.1|28843.9|28752.9|28845|28754|28843.4|28752.4|27
1653668540000|2022-05-27 16:22:20|28842.3|28751.3|28837|28746|28842.3|28751.3|28835|28744|30
1653668550000|2022-05-27 16:22:30|28838|28747|28814.7|28723.7|28838|28747|28813.6|28722.6|30
1653668560000|2022-05-27 16:22:40|28814.1|28723.1|28810.9|28719.9|28814.2|28723.2|28800.1|28709.1|32
1653668570000|2022-05-27 16:22:50|28810.3|28719.3|28801.6|28710.6|28812.9|28721.9|28796.3|28705.3|34
1653668580000|2022-05-27 16:23:00|28796.2|28705.2|28784.8|28693.8|28796.2|28705.2|28784.8|28693.8|26
1653668590000|2022-05-27 16:23:10|28785|28694|28779.2|28688.2|28787.5|28696.5|28771.2|28680.2|35
1653668600000|2022-05-27 16:23:20|28780.2|28689.2|28760.2|28669.2|28781.6|28690.6|28755.5|28664.5|35
1653668610000|2022-05-27 16:23:30|28760.3|28669.3|28774|28683|28783.4|28692.4|28760.3|28669.3|36
1653668620000|2022-05-27 16:23:40|28773.7|28682.7|28782.1|28691.1|28782.9|28691.9|28772.9|28681.9|37
1653668630000|2022-05-27 16:23:50|28783|28692|28781.7|28690.7|28785.8|28694.8|28780.9|28689.9|36
1653668640000|2022-05-27 16:24:00|28779.7|28688.7|28773.8|28682.8|28782.8|28691.8|28768.9|28677.9|32
1653668650000|2022-05-27 16:24:10|28773.9|28682.9|28762.3|28671.3|28774.4|28683.4|28760.1|28669.1|29
1653668660000|2022-05-27 16:24:20|28762.2|28671.2|28781.7|28690.7|28782.7|28691.7|28762.2|28671.2|33
1653668670000|2022-05-27 16:24:30|28780.6|28689.6|28782|28691|28785.8|28694.8|28777.1|28686.1|37
1653668680000|2022-05-27 16:24:40|28783.5|28692.5|28791.2|28700.2|28793.9|28702.9|28783.5|28692.5|34
1653668690000|2022-05-27 16:24:50|28793|28702|28783.4|28692.4|28796.7|28705.7|28783.4|28692.4|37
1653668700000|2022-05-27 16:25:00|28785.1|28694.1|28768.6|28677.6|28788|28697|28768.6|28677.6|36
1653668710000|2022-05-27 16:25:10|28766.9|28675.9|28771.4|28680.4|28773|28682|28766.3|28675.3|32
1653668720000|2022-05-27 16:25:20|28770.9|28679.9|28776.8|28685.8|28776.8|28685.8|28770|28679|30
1653668730000|2022-05-27 16:25:30|28776.1|28685.1|28781.9|28690.9|28783.4|28692.4|28773|28682|34
1653668740000|2022-05-27 16:25:40|28782|28691|28787.4|28696.4|28787.4|28696.4|28776.8|28685.8|35
1653668750000|2022-05-27 16:25:50|28788.4|28697.4|28794|28703|28794.4|28703.4|28787.8|28696.8|26
1653668760000|2022-05-27 16:26:00|28795|28704|28795.2|28704.2|28795.6|28704.6|28793.8|28702.8|28
1653668770000|2022-05-27 16:26:10|28795.4|28704.4|28796.8|28705.8|28798.5|28707.5|28791.2|28700.2|32
1653668780000|2022-05-27 16:26:20|28797.1|28706.1|28783.6|28692.6|28797.1|28706.1|28776.5|28685.5|34
1653668790000|2022-05-27 16:26:30|28784.7|28693.7|28788.6|28697.6|28792.1|28701.1|28783.5|28692.5|24
1653668800000|2022-05-27 16:26:40|28789.7|28698.7|28787.9|28696.9|28794.1|28703.1|28785.4|28694.4|27
1653668810000|2022-05-27 16:26:50|28787.4|28696.4|28784.8|28693.8|28790.6|28699.6|28783.4|28692.4|25
1653668820000|2022-05-27 16:27:00|28785.1|28694.1|28779.4|28688.4|28786.4|28695.4|28779.4|28688.4|35
1653668830000|2022-05-27 16:27:10|28779|28688|28783.7|28692.7|28789.1|28698.1|28777.7|28686.7|35
1653668840000|2022-05-27 16:27:20|28783|28692|28781|28690|28785.3|28694.3|28781|28690|26
1653668850000|2022-05-27 16:27:30|28782.1|28691.1|28781|28690|28783.9|28692.9|28781|28690|25
1653668860000|2022-05-27 16:27:40|28782|28691|28785|28694|28785.4|28694.4|28780.5|28689.5|27
1653668870000|2022-05-27 16:27:50|28785.1|28694.1|28778.3|28687.3|28785.1|28694.1|28778.3|28687.3|23
1653668880000|2022-05-27 16:28:00|28779.2|28688.2|28785|28694|28787.4|28696.4|28776.4|28685.4|32
1653668890000|2022-05-27 16:28:10|28787|28696|28801.1|28710.1|28801.1|28710.1|28785|28694|36
1653668900000|2022-05-27 16:28:20|28795.6|28704.6|28788.6|28697.6|28802.8|28711.8|28788.4|28697.4|22
1653668910000|2022-05-27 16:28:30|28786.1|28695.1|28790.4|28699.4|28790.8|28699.8|28783.9|28692.9|31
1653668920000|2022-05-27 16:28:40|28790.2|28699.2|28782.5|28691.5|28791.3|28700.3|28782.5|28691.5|34
1653668930000|2022-05-27 16:28:50|28781.4|28690.4|28755.6|28664.6|28781.4|28690.4|28752.4|28661.4|31
1653668940000|2022-05-27 16:29:00|28755|28664|28735.2|28644.2|28755|28664|28729.1|28638.1|36
1653668950000|2022-05-27 16:29:10|28735.4|28644.4|28754.1|28663.1|28754.1|28663.1|28733.4|28642.4|34
1653668960000|2022-05-27 16:29:20|28753.4|28662.4|28727.6|28636.6|28753.4|28662.4|28727.6|28636.6|35
1653668970000|2022-05-27 16:29:30|28730.3|28639.3|28731.4|28640.4|28732.4|28641.4|28727.7|28636.7|35
1653668980000|2022-05-27 16:29:40|28732.2|28641.2|28730.7|28639.7|28732.5|28641.5|28729.5|28638.5|33
1653668990000|2022-05-27 16:29:50|28730.6|28639.6|28732.2|28641.2|28732.4|28641.4|28729.6|28638.6|22
1653669000000|2022-05-27 16:30:00|28733.2|28642.2|28730.8|28639.8|28741.1|28650.1|28727.4|28636.4|35
1653669010000|2022-05-27 16:30:10|28727.1|28636.1|28728.4|28637.4|28733.7|28642.7|28726.3|28635.3|35
1653669020000|2022-05-27 16:30:20|28727.8|28636.8|28704.4|28613.4|28729.1|28638.1|28703.3|28612.3|36
1653669030000|2022-05-27 16:30:30|28704.5|28613.5|28719|28628|28719|28628|28702.7|28611.7|37
1653669040000|2022-05-27 16:30:40|28719.9|28628.9|28741.4|28650.4|28746.6|28655.6|28719.1|28628.1|36
1653669050000|2022-05-27 16:30:50|28741.9|28650.9|28750.4|28659.4|28753|28662|28736|28645|36
1653669060000|2022-05-27 16:31:00|28750.8|28659.8|28753.4|28662.4|28755|28664|28747.6|28656.6|28
1653669070000|2022-05-27 16:31:10|28752.7|28661.7|28760.6|28669.6|28761|28670|28749.5|28658.5|36
1653669080000|2022-05-27 16:31:20|28759.2|28668.2|28757.6|28666.6|28767.3|28676.3|28755.1|28664.1|35
1653669090000|2022-05-27 16:31:30|28758.1|28667.1|28760.6|28669.6|28761.3|28670.3|28756.2|28665.2|34
1653669100000|2022-05-27 16:31:40|28761.2|28670.2|28756.9|28665.9|28766.4|28675.4|28756.4|28665.4|32
1653669110000|2022-05-27 16:31:50|28756.2|28665.2|28751.7|28660.7|28766.8|28675.8|28751.3|28660.3|33
1653669120000|2022-05-27 16:32:00|28749.9|28658.9|28742.2|28651.2|28755.8|28664.8|28737.2|28646.2|35
1653669130000|2022-05-27 16:32:10|28745.4|28654.4|28730.2|28639.2|28746.1|28655.1|28728.7|28637.7|37
1653669140000|2022-05-27 16:32:20|28733.2|28642.2|28730.6|28639.6|28733.2|28642.2|28724.6|28633.6|36
1653669150000|2022-05-27 16:32:30|28732.9|28641.9|28729.1|28638.1|28734.3|28643.3|28724.2|28633.2|29
1653669160000|2022-05-27 16:32:40|28728.6|28637.6|28734.4|28643.4|28739.8|28648.8|28722.4|28631.4|32
1653669170000|2022-05-27 16:32:50|28731.5|28640.5|28733.2|28642.2|28734.6|28643.6|28724.3|28633.3|35
1653669180000|2022-05-27 16:33:00|28732.9|28641.9|28724|28633|28736.1|28645.1|28722.1|28631.1|35
1653669190000|2022-05-27 16:33:10|28726.5|28635.5|28724.5|28633.5|28726.8|28635.8|28718.9|28627.9|32
1653669200000|2022-05-27 16:33:20|28724.4|28633.4|28736.7|28645.7|28741.4|28650.4|28723.7|28632.7|33
1653669210000|2022-05-27 16:33:30|28736.6|28645.6|28746.3|28655.3|28751.2|28660.2|28736.6|28645.6|33
1653669220000|2022-05-27 16:33:40|28747.8|28656.8|28744.7|28653.7|28750.7|28659.7|28744.4|28653.4|19
1653669230000|2022-05-27 16:33:50|28741.8|28650.8|28747.2|28656.2|28747.2|28656.2|28741.8|28650.8|21
1653669240000|2022-05-27 16:34:00|28747.8|28656.8|28755|28664|28755|28664|28747.6|28656.6|28
1653669250000|2022-05-27 16:34:10|28751.4|28660.4|28739.7|28648.7|28759.5|28668.5|28739.3|28648.3|39
1653669260000|2022-05-27 16:34:20|28742.9|28651.9|28737.7|28646.7|28742.9|28651.9|28736.4|28645.4|26
1653669270000|2022-05-27 16:34:30|28743|28652|28743.5|28652.5|28743.9|28652.9|28740.3|28649.3|28
1653669280000|2022-05-27 16:34:40|28744.1|28653.1|28742.8|28651.8|28744.1|28653.1|28740.1|28649.1|27
1653669290000|2022-05-27 16:34:50|28743.5|28652.5|28751.4|28660.4|28755.9|28664.9|28741.2|28650.2|27
1653669300000|2022-05-27 16:35:00|28754.9|28663.9|28755.7|28664.7|28758.2|28667.2|28752.8|28661.8|34
1653669310000|2022-05-27 16:35:10|28755.6|28664.6|28736|28645|28755.7|28664.7|28734|28643|37
1653669320000|2022-05-27 16:35:20|28736.7|28645.7|28733.3|28642.3|28736.7|28645.7|28732.3|28641.3|27
1653669330000|2022-05-27 16:35:30|28732.8|28641.8|28735.4|28644.4|28739.2|28648.2|28731.8|28640.8|34
1653669340000|2022-05-27 16:35:40|28734.8|28643.8|28734.5|28643.5|28736|28645|28734|28643|23
1653669350000|2022-05-27 16:35:50|28735.2|28644.2|28732.5|28641.5|28735.2|28644.2|28726.8|28635.8|32
1653669360000|2022-05-27 16:36:00|28732.6|28641.6|28721.7|28630.7|28732.7|28641.7|28717.4|28626.4|28
1653669370000|2022-05-27 16:36:10|28721.1|28630.1|28702.9|28611.9|28721.1|28630.1|28700|28609|32
1653669380000|2022-05-27 16:36:20|28703.5|28612.5|28717.8|28626.8|28718.2|28627.2|28702.7|28611.7|31
1653669390000|2022-05-27 16:36:30|28718.9|28627.9|28731.8|28640.8|28731.8|28640.8|28715.7|28624.7|30
1653669400000|2022-05-27 16:36:40|28731.9|28640.9|28734.4|28643.4|28734.7|28643.7|28728.3|28637.3|31
1653669410000|2022-05-27 16:36:50|28734.3|28643.3|28734|28643|28739.4|28648.4|28730.5|28639.5|27
1653669420000|2022-05-27 16:37:00|28738.1|28647.1|28757.9|28666.9|28762.5|28671.5|28734|28643|21
1653669430000|2022-05-27 16:37:10|28759.9|28668.9|28772.1|28681.1|28776.4|28685.4|28757.9|28666.9|27
1653669440000|2022-05-27 16:37:20|28772.4|28681.4|28775.1|28684.1|28775.4|28684.4|28770.8|28679.8|18
1653669450000|2022-05-27 16:37:30|28771.6|28680.6|28773.6|28682.6|28775.3|28684.3|28771.6|28680.6|7
1653669460000|2022-05-27 16:37:40|28773.1|28682.1|28776.2|28685.2|28776.2|28685.2|28772.3|28681.3|22
1653669470000|2022-05-27 16:37:50|28779|28688|28769.3|28678.3|28780.7|28689.7|28769.3|28678.3|29
1653669480000|2022-05-27 16:38:00|28770.8|28679.8|28770.9|28679.9|28772.7|28681.7|28768.6|28677.6|36
1653669490000|2022-05-27 16:38:10|28771.5|28680.5|28751|28660|28772.6|28681.6|28751|28660|39
1653669500000|2022-05-27 16:38:20|28750.6|28659.6|28730.6|28639.6|28751.7|28660.7|28729.7|28638.7|38
1653669510000|2022-05-27 16:38:30|28732.1|28641.1|28734.4|28643.4|28736.7|28645.7|28729.3|28638.3|29
1653669520000|2022-05-27 16:38:40|28734.8|28643.8|28736.1|28645.1|28743.6|28652.6|28734.4|28643.4|35
1653669530000|2022-05-27 16:38:50|28736|28645|28737|28646|28738.4|28647.4|28736|28645|22
1653669540000|2022-05-27 16:39:00|28738.7|28647.7|28740.4|28649.4|28741.9|28650.9|28737.1|28646.1|35
1653669550000|2022-05-27 16:39:10|28739.9|28648.9|28763.2|28672.2|28763.8|28672.8|28739.9|28648.9|38
1653669560000|2022-05-27 16:39:20|28761.7|28670.7|28767.9|28676.9|28769.3|28678.3|28759.3|28668.3|29
1653669570000|2022-05-27 16:39:30|28768.4|28677.4|28767.3|28676.3|28776.8|28685.8|28766.1|28675.1|37
1653669580000|2022-05-27 16:39:40|28767.6|28676.6|28756.5|28665.5|28768.2|28677.2|28756.4|28665.4|23
1653669590000|2022-05-27 16:39:50|28757|28666|28750.7|28659.7|28757.2|28666.2|28750.6|28659.6|28
1653669600000|2022-05-27 16:40:00|28751.3|28660.3|28760.2|28669.2|28763.9|28672.9|28750.3|28659.3|37
1653669610000|2022-05-27 16:40:10|28761|28670|28765.5|28674.5|28765.5|28674.5|28755.2|28664.2|34
1653669620000|2022-05-27 16:40:20|28764.1|28673.1|28766|28675|28766|28675|28762.9|28671.9|25
1653669630000|2022-05-27 16:40:30|28764.6|28673.6|28770.3|28679.3|28775.9|28684.9|28764.4|28673.4|32
1653669640000|2022-05-27 16:40:40|28775.8|28684.8|28776.7|28685.7|28780.5|28689.5|28770.9|28679.9|25
1653669650000|2022-05-27 16:40:50|28775.1|28684.1|28785.6|28694.6|28785.6|28694.6|28773.6|28682.6|32
1653669660000|2022-05-27 16:41:00|28785.5|28694.5|28789|28698|28789.6|28698.6|28779.2|28688.2|31
1653669670000|2022-05-27 16:41:10|28789.3|28698.3|28793.7|28702.7|28794.4|28703.4|28787.6|28696.6|33
1653669680000|2022-05-27 16:41:20|28793.5|28702.5|28800.8|28709.8|28800.8|28709.8|28790.6|28699.6|35
1653669690000|2022-05-27 16:41:30|28797.2|28706.2|28797.2|28706.2|28804.4|28713.4|28795.1|28704.1|29
1653669700000|2022-05-27 16:41:40|28803.9|28712.9|28798.4|28707.4|28803.9|28712.9|28795.5|28704.5|31
1653669710000|2022-05-27 16:41:50|28798.1|28707.1|28803.8|28712.8|28810.8|28719.8|28797.9|28706.9|26
1653669720000|2022-05-27 16:42:00|28801.4|28710.4|28802.8|28711.8|28810.8|28719.8|28801.4|28710.4|35
1653669730000|2022-05-27 16:42:10|28802.9|28711.9|28791.6|28700.6|28802.9|28711.9|28791.6|28700.6|36
1653669740000|2022-05-27 16:42:20|28792.9|28701.9|28789.3|28698.3|28793.4|28702.4|28784.3|28693.3|28
1653669750000|2022-05-27 16:42:30|28789.4|28698.4|28805.2|28714.2|28805.2|28714.2|28789.4|28698.4|33
1653669760000|2022-05-27 16:42:40|28805.4|28714.4|28802.9|28711.9|28807.1|28716.1|28801.6|28710.6|36
1653669770000|2022-05-27 16:42:50|28803.4|28712.4|28795.3|28704.3|28804.5|28713.5|28793.1|28702.1|37
1653669780000|2022-05-27 16:43:00|28797|28706|28789.5|28698.5|28797|28706|28789.5|28698.5|35
1653669790000|2022-05-27 16:43:10|28790.8|28699.8|28792|28701|28794.1|28703.1|28789.6|28698.6|34
1653669800000|2022-05-27 16:43:20|28793.8|28702.8|28794.2|28703.2|28794.2|28703.2|28786.6|28695.6|25
1653669810000|2022-05-27 16:43:30|28793.7|28702.7|28792|28701|28795.9|28704.9|28790.1|28699.1|29
1653669820000|2022-05-27 16:43:40|28791.5|28700.5|28796.4|28705.4|28798|28707|28791.1|28700.1|26
1653669830000|2022-05-27 16:43:50|28795.1|28704.1|28803.3|28712.3|28803.6|28712.6|28795|28704|31
1653669840000|2022-05-27 16:44:00|28803.5|28712.5|28803|28712|28803.6|28712.6|28798.9|28707.9|20
1653669850000|2022-05-27 16:44:10|28802.5|28711.5|28804|28713|28804.3|28713.3|28801.1|28710.1|28
1653669860000|2022-05-27 16:44:20|28803.7|28712.7|28803.8|28712.8|28805.6|28714.6|28801.9|28710.9|35
1653669870000|2022-05-27 16:44:30|28803.9|28712.9|28791.1|28700.1|28804.4|28713.4|28785.5|28694.5|31
1653669880000|2022-05-27 16:44:40|28789.9|28698.9|28801.2|28710.2|28803.3|28712.3|28788.8|28697.8|36
1653669890000|2022-05-27 16:44:50|28800.6|28709.6|28798.1|28707.1|28803.6|28712.6|28797.9|28706.9|28
1653669900000|2022-05-27 16:45:00|28798.8|28707.8|28794.8|28703.8|28798.8|28707.8|28787.1|28696.1|26
1653669910000|2022-05-27 16:45:10|28796.7|28705.7|28807.4|28716.4|28807.4|28716.4|28795.2|28704.2|34
1653669920000|2022-05-27 16:45:20|28808.9|28717.9|28812.7|28721.7|28813.7|28722.7|28808.9|28717.9|36
1653669930000|2022-05-27 16:45:30|28812.8|28721.8|28819.5|28728.5|28820.7|28729.7|28812.8|28721.8|32
1653669940000|2022-05-27 16:45:40|28825.4|28734.4|28825.3|28734.3|28830.9|28739.9|28823.7|28732.7|27
1653669950000|2022-05-27 16:45:50|28825.4|28734.4|28817.5|28726.5|28825.7|28734.7|28814.2|28723.2|26
1653669960000|2022-05-27 16:46:00|28818.2|28727.2|28825.3|28734.3|28825.5|28734.5|28815.9|28724.9|33
1653669970000|2022-05-27 16:46:10|28826.1|28735.1|28837.8|28746.8|28837.8|28746.8|28826.1|28735.1|32
1653669980000|2022-05-27 16:46:20|28837.5|28746.5|28843.9|28752.9|28846.4|28755.4|28837.5|28746.5|34
1653669990000|2022-05-27 16:46:30|28843.3|28752.3|28845.5|28754.5|28846|28755|28841|28750|34
1653670000000|2022-05-27 16:46:40|28845.6|28754.6|28842.4|28751.4|28845.6|28754.6|28840|28749|35
1653670010000|2022-05-27 16:46:50|28842.3|28751.3|28848.1|28757.1|28848.3|28757.3|28841.9|28750.9|27
1653670020000|2022-05-27 16:47:00|28844.4|28753.4|28843.4|28752.4|28848|28757|28843.3|28752.3|28
1653670030000|2022-05-27 16:47:10|28845.7|28754.7|28846.3|28755.3|28848|28757|28842.8|28751.8|13
1653670040000|2022-05-27 16:47:20|28843.6|28752.6|28843.7|28752.7|28847|28756|28842.6|28751.6|23
1653670050000|2022-05-27 16:47:30|28844.1|28753.1|28836.9|28745.9|28844.1|28753.1|28836.7|28745.7|28
1653670060000|2022-05-27 16:47:40|28837.6|28746.6|28842.2|28751.2|28844.9|28753.9|28836.7|28745.7|29
1653670070000|2022-05-27 16:47:50|28841.8|28750.8|28843.5|28752.5|28844.2|28753.2|28841.8|28750.8|26
1653670080000|2022-05-27 16:48:00|28843.1|28752.1|28837.7|28746.7|28844.6|28753.6|28835.1|28744.1|35
1653670090000|2022-05-27 16:48:10|28838.4|28747.4|28835.9|28744.9|28838.7|28747.7|28832.8|28741.8|33
1653670100000|2022-05-27 16:48:20|28836.4|28745.4|28843.3|28752.3|28845.1|28754.1|28834|28743|32
1653670110000|2022-05-27 16:48:30|28844.8|28753.8|28838.5|28747.5|28844.8|28753.8|28838.5|28747.5|26
1653670120000|2022-05-27 16:48:40|28837.6|28746.6|28842.7|28751.7|28845.2|28754.2|28837.6|28746.6|29
1653670130000|2022-05-27 16:48:50|28842.6|28751.6|28843.2|28752.2|28843.5|28752.5|28839.1|28748.1|25
1653670140000|2022-05-27 16:49:00|28843.1|28752.1|28826.7|28735.7|28845.2|28754.2|28826.6|28735.6|30
1653670150000|2022-05-27 16:49:10|28826.2|28735.2|28819.2|28728.2|28826.3|28735.3|28819.2|28728.2|31
1653670160000|2022-05-27 16:49:20|28819.6|28728.6|28826.8|28735.8|28826.8|28735.8|28816.3|28725.3|35
1653670170000|2022-05-27 16:49:30|28826.6|28735.6|28828.3|28737.3|28836.3|28745.3|28826.5|28735.5|36
1653670180000|2022-05-27 16:49:40|28827.2|28736.2|28832.4|28741.4|28833.4|28742.4|28827.2|28736.2|34
1653670190000|2022-05-27 16:49:50|28832.2|28741.2|28830.4|28739.4|28832.7|28741.7|28828.9|28737.9|31
1653670200000|2022-05-27 16:50:00|28828.9|28737.9|28837.7|28746.7|28841.7|28750.7|28828.9|28737.9|35
1653670210000|2022-05-27 16:50:10|28838.5|28747.5|28828.3|28737.3|28839.3|28748.3|28827.8|28736.8|33
1653670220000|2022-05-27 16:50:20|28831.4|28740.4|28831.5|28740.5|28832.6|28741.6|28827.4|28736.4|23
1653670230000|2022-05-27 16:50:30|28831.8|28740.8|28830.7|28739.7|28832.2|28741.2|28827.4|28736.4|33
1653670240000|2022-05-27 16:50:40|28830.1|28739.1|28828|28737|28830.1|28739.1|28827.2|28736.2|24
1653670250000|2022-05-27 16:50:50|28827.8|28736.8|28802.5|28711.5|28827.8|28736.8|28802.5|28711.5|28
1653670260000|2022-05-27 16:51:00|28800.4|28709.4|28800.4|28709.4|28802.1|28711.1|28799.1|28708.1|38
1653670270000|2022-05-27 16:51:10|28800.6|28709.6|28793.1|28702.1|28800.6|28709.6|28793.1|28702.1|19
1653670280000|2022-05-27 16:51:20|28800.1|28709.1|28785.8|28694.8|28800.1|28709.1|28785.4|28694.4|37
1653670290000|2022-05-27 16:51:30|28785.9|28694.9|28788.9|28697.9|28789.6|28698.6|28785.7|28694.7|27
1653670300000|2022-05-27 16:51:40|28789.4|28698.4|28786.3|28695.3|28789.9|28698.9|28784.6|28693.6|22
1653670310000|2022-05-27 16:51:50|28784.9|28693.9|28781.7|28690.7|28786.3|28695.3|28775.8|28684.8|25
1653670320000|2022-05-27 16:52:00|28783.2|28692.2|28778.9|28687.9|28786|28695|28774.9|28683.9|29
1653670330000|2022-05-27 16:52:10|28777.4|28686.4|28762.9|28671.9|28777.4|28686.4|28761.6|28670.6|29
1653670340000|2022-05-27 16:52:20|28763.3|28672.3|28757.8|28666.8|28770.1|28679.1|28754.9|28663.9|34
1653670350000|2022-05-27 16:52:30|28756.1|28665.1|28752.4|28661.4|28760.6|28669.6|28752.1|28661.1|27
1653670360000|2022-05-27 16:52:40|28753.1|28662.1|28753.7|28662.7|28756.2|28665.2|28752.4|28661.4|29
1653670370000|2022-05-27 16:52:50|28753.5|28662.5|28741|28650|28753.7|28662.7|28740.7|28649.7|32
1653670380000|2022-05-27 16:53:00|28739|28648|28729.7|28638.7|28745.6|28654.6|28729.7|28638.7|33
1653670390000|2022-05-27 16:53:10|28730.4|28639.4|28710.2|28619.2|28730.4|28639.4|28710.2|28619.2|33
1653670400000|2022-05-27 16:53:20|28709.9|28618.9|28708|28617|28711.5|28620.5|28701.1|28610.1|32
1653670410000|2022-05-27 16:53:30|28708.9|28617.9|28699.2|28608.2|28710.1|28619.1|28699.2|28608.2|30
1653670420000|2022-05-27 16:53:40|28699.4|28608.4|28687|28596|28699.5|28608.5|28678.1|28587.1|39
1653670430000|2022-05-27 16:53:50|28686.5|28595.5|28675|28584|28686.5|28595.5|28670.9|28579.9|36
1653670440000|2022-05-27 16:54:00|28673.8|28582.8|28704.2|28613.2|28704.2|28613.2|28673.2|28582.2|35
1653670450000|2022-05-27 16:54:10|28708.9|28617.9|28705|28614|28709.1|28618.1|28699.2|28608.2|36
1653670460000|2022-05-27 16:54:20|28704.2|28613.2|28685.6|28594.6|28704.2|28613.2|28685.6|28594.6|30
1653670470000|2022-05-27 16:54:30|28687.7|28596.7|28697|28606|28700.6|28609.6|28685.6|28594.6|34
1653670480000|2022-05-27 16:54:40|28697.6|28606.6|28704.2|28613.2|28704.2|28613.2|28692.3|28601.3|35
1653670490000|2022-05-27 16:54:50|28710.1|28619.1|28697.3|28606.3|28710.5|28619.5|28696|28605|37
1653670500000|2022-05-27 16:55:00|28698.1|28607.1|28713.4|28622.4|28713.4|28622.4|28697.9|28606.9|37
1653670510000|2022-05-27 16:55:10|28708.3|28617.3|28714.7|28623.7|28715.5|28624.5|28701.9|28610.9|20
1653670520000|2022-05-27 16:55:20|28716|28625|28716.3|28625.3|28720.9|28629.9|28715.5|28624.5|32
1653670530000|2022-05-27 16:55:30|28717|28626|28717.1|28626.1|28718.7|28627.7|28709.9|28618.9|33
1653670540000|2022-05-27 16:55:40|28717.4|28626.4|28704.9|28613.9|28722.1|28631.1|28704.9|28613.9|28
1653670550000|2022-05-27 16:55:50|28705.1|28614.1|28700.1|28609.1|28705.1|28614.1|28697.9|28606.9|27
1653670560000|2022-05-27 16:56:00|28700.5|28609.5|28716.1|28625.1|28723.7|28632.7|28700.3|28609.3|38
1653670570000|2022-05-27 16:56:10|28715.6|28624.6|28715.4|28624.4|28726.3|28635.3|28714.2|28623.2|37
1653670580000|2022-05-27 16:56:20|28713.5|28622.5|28716.3|28625.3|28718.3|28627.3|28712.1|28621.1|26
1653670590000|2022-05-27 16:56:30|28718.8|28627.8|28715.8|28624.8|28718.8|28627.8|28711.1|28620.1|32
1653670600000|2022-05-27 16:56:40|28717.3|28626.3|28716.1|28625.1|28718.1|28627.1|28714.8|28623.8|28
1653670610000|2022-05-27 16:56:50|28716.2|28625.2|28726.4|28635.4|28728.3|28637.3|28716.2|28625.2|26
1653670620000|2022-05-27 16:57:00|28725.8|28634.8|28733.4|28642.4|28734.4|28643.4|28725.2|28634.2|39
1653670630000|2022-05-27 16:57:10|28731.3|28640.3|28742|28651|28742|28651|28730.2|28639.2|34
1653670640000|2022-05-27 16:57:20|28741.4|28650.4|28732.7|28641.7|28741.7|28650.7|28732.4|28641.4|26
1653670650000|2022-05-27 16:57:30|28732.9|28641.9|28734.1|28643.1|28737.5|28646.5|28731.8|28640.8|32
1653670660000|2022-05-27 16:57:40|28733.6|28642.6|28735.3|28644.3|28735.3|28644.3|28732.1|28641.1|25
1653670670000|2022-05-27 16:57:50|28732.4|28641.4|28724|28633|28732.4|28641.4|28717.7|28626.7|24
1653670680000|2022-05-27 16:58:00|28717.7|28626.7|28720.1|28629.1|28726|28635|28705.8|28614.8|26
1653670690000|2022-05-27 16:58:10|28721.1|28630.1|28728.1|28637.1|28728.1|28637.1|28720|28629|37
1653670700000|2022-05-27 16:58:20|28727.9|28636.9|28731.3|28640.3|28732.5|28641.5|28727.9|28636.9|25
1653670710000|2022-05-27 16:58:30|28729.2|28638.2|28729.8|28638.8|28731.2|28640.2|28729.2|28638.2|30
1653670720000|2022-05-27 16:58:40|28730.2|28639.2|28732.4|28641.4|28733.9|28642.9|28729.7|28638.7|32
1653670730000|2022-05-27 16:58:50|28731.2|28640.2|28739.3|28648.3|28741.8|28650.8|28731.2|28640.2|31
1653670740000|2022-05-27 16:59:00|28738.8|28647.8|28755.1|28664.1|28755.1|28664.1|28738.2|28647.2|26
1653670750000|2022-05-27 16:59:10|28756.4|28665.4|28755.1|28664.1|28766.1|28675.1|28753.2|28662.2|36
1653670760000|2022-05-27 16:59:20|28755.2|28664.2|28755.8|28664.8|28758.1|28667.1|28753.1|28662.1|38
1653670770000|2022-05-27 16:59:30|28756|28665|28743|28652|28756|28665|28742.3|28651.3|35
1653670780000|2022-05-27 16:59:40|28743.8|28652.8|28745.5|28654.5|28747.1|28656.1|28741.2|28650.2|32
1653670790000|2022-05-27 16:59:50|28745.1|28654.1|28745|28654|28748.6|28657.6|28741.5|28650.5|34
1653670800000|2022-05-27 17:00:00|28744.9|28653.9|28742.3|28651.3|28746.8|28655.8|28740.9|28649.9|36
1653670810000|2022-05-27 17:00:10|28743.2|28652.2|28737|28646|28743.2|28652.2|28737|28646|24
1653670820000|2022-05-27 17:00:20|28736.8|28645.8|28733.8|28642.8|28736.8|28645.8|28728.3|28637.3|30
1653670830000|2022-05-27 17:00:30|28734.4|28643.4|28754.6|28663.6|28760.9|28669.9|28729.7|28638.7|31
1653670840000|2022-05-27 17:00:40|28757|28666|28764|28673|28766.8|28675.8|28754.8|28663.8|37
1653670850000|2022-05-27 17:00:50|28763.8|28672.8|28754.4|28663.4|28764.5|28673.5|28750.1|28659.1|33
1653670860000|2022-05-27 17:01:00|28753.3|28662.3|28761.9|28670.9|28761.9|28670.9|28751.9|28660.9|37
1653670870000|2022-05-27 17:01:10|28761.8|28670.8|28768|28677|28768.7|28677.7|28761.6|28670.6|32
1653670880000|2022-05-27 17:01:20|28767.8|28676.8|28760.9|28669.9|28768.2|28677.2|28760.5|28669.5|26
1653670890000|2022-05-27 17:01:30|28756.5|28665.5|28759.7|28668.7|28762.2|28671.2|28755.2|28664.2|27
1653670900000|2022-05-27 17:01:40|28760.2|28669.2|28764.6|28673.6|28764.6|28673.6|28756.7|28665.7|26
1653670910000|2022-05-27 17:01:50|28763.7|28672.7|28765.5|28674.5|28766.1|28675.1|28763.5|28672.5|31
1653670920000|2022-05-27 17:02:00|28765.7|28674.7|28762.6|28671.6|28765.7|28674.7|28761.1|28670.1|31
1653670930000|2022-05-27 17:02:10|28763.5|28672.5|28758.9|28667.9|28764|28673|28758|28667|28
1653670940000|2022-05-27 17:02:20|28761.4|28670.4|28761.6|28670.6|28762.2|28671.2|28761.4|28670.4|20
1653670950000|2022-05-27 17:02:30|28762.2|28671.2|28762.1|28671.1|28764.5|28673.5|28761.3|28670.3|29
1653670960000|2022-05-27 17:02:40|28762|28671|28758.8|28667.8|28762.8|28671.8|28758.8|28667.8|23
1653670970000|2022-05-27 17:02:50|28760.4|28669.4|28737.5|28646.5|28763.6|28672.6|28737.5|28646.5|34
1653670980000|2022-05-27 17:03:00|28738.2|28647.2|28717.9|28626.9|28738.2|28647.2|28714.7|28623.7|39
1653670990000|2022-05-27 17:03:10|28721.8|28630.8|28718.6|28627.6|28721.8|28630.8|28716.1|28625.1|35
1653671000000|2022-05-27 17:03:20|28719.1|28628.1|28710.2|28619.2|28719.8|28628.8|28709.4|28618.4|27
1653671010000|2022-05-27 17:03:30|28709.1|28618.1|28709.4|28618.4|28711.3|28620.3|28705.4|28614.4|35
1653671020000|2022-05-27 17:03:40|28709.5|28618.5|28710.2|28619.2|28711.8|28620.8|28705.1|28614.1|33
1653671030000|2022-05-27 17:03:50|28710|28619|28720.9|28629.9|28723.1|28632.1|28706.3|28615.3|36
1653671040000|2022-05-27 17:04:00|28721.8|28630.8|28732|28641|28732|28641|28720.6|28629.6|33
1653671050000|2022-05-27 17:04:10|28732.4|28641.4|28749.7|28658.7|28751.2|28660.2|28731.2|28640.2|36
1653671060000|2022-05-27 17:04:20|28750.1|28659.1|28757.1|28666.1|28758.5|28667.5|28745.8|28654.8|33
1653671070000|2022-05-27 17:04:30|28758.7|28667.7|28768.7|28677.7|28769.5|28678.5|28757.1|28666.1|30
1653671080000|2022-05-27 17:04:40|28769.2|28678.2|28770.4|28679.4|28781.7|28690.7|28767.1|28676.1|31
1653671090000|2022-05-27 17:04:50|28772.7|28681.7|28780.3|28689.3|28780.3|28689.3|28770.1|28679.1|27
1653671100000|2022-05-27 17:05:00|28781.2|28690.2|28769.1|28678.1|28781.2|28690.2|28762|28671|26
1653671110000|2022-05-27 17:05:10|28768.5|28677.5|28764|28673|28769.1|28678.1|28757.7|28666.7|30
1653671120000|2022-05-27 17:05:20|28764.4|28673.4|28770.4|28679.4|28770.4|28679.4|28759.3|28668.3|33
1653671130000|2022-05-27 17:05:30|28770|28679|28774.6|28683.6|28778.8|28687.8|28768.7|28677.7|32
1653671140000|2022-05-27 17:05:40|28774.4|28683.4|28769.9|28678.9|28788.1|28697.1|28768.2|28677.2|36
1653671150000|2022-05-27 17:05:50|28768.3|28677.3|28771.3|28680.3|28773.2|28682.2|28768.3|28677.3|36
1653671160000|2022-05-27 17:06:00|28771.5|28680.5|28764.2|28673.2|28772.8|28681.8|28758.6|28667.6|33
1653671170000|2022-05-27 17:06:10|28764.3|28673.3|28760.9|28669.9|28764.5|28673.5|28757.8|28666.8|37
1653671180000|2022-05-27 17:06:20|28761.3|28670.3|28777.4|28686.4|28778.9|28687.9|28761.3|28670.3|34
1653671190000|2022-05-27 17:06:30|28776.9|28685.9|28776.7|28685.7|28779.2|28688.2|28776.4|28685.4|13
1653671200000|2022-05-27 17:06:40|28776.9|28685.9|28776.6|28685.6|28788.3|28697.3|28776.1|28685.1|31
1653671210000|2022-05-27 17:06:50|28777.2|28686.2|28787.3|28696.3|28794.7|28703.7|28777|28686|34
1653671220000|2022-05-27 17:07:00|28786.6|28695.6|28786.9|28695.9|28789.1|28698.1|28781.8|28690.8|33
1653671230000|2022-05-27 17:07:10|28785.8|28694.8|28786.2|28695.2|28786.2|28695.2|28779.3|28688.3|34
1653671240000|2022-05-27 17:07:20|28785.5|28694.5|28786.8|28695.8|28787.6|28696.6|28782.2|28691.2|32
1653671250000|2022-05-27 17:07:30|28786.7|28695.7|28785.7|28694.7|28787.9|28696.9|28784.7|28693.7|27
1653671260000|2022-05-27 17:07:40|28790.7|28699.7|28786.2|28695.2|28795.9|28704.9|28784|28693|34
1653671270000|2022-05-27 17:07:50|28786.3|28695.3|28798.7|28707.7|28804.8|28713.8|28786.3|28695.3|28
1653671280000|2022-05-27 17:08:00|28799|28708|28805.9|28714.9|28810.1|28719.1|28794.7|28703.7|27
1653671290000|2022-05-27 17:08:10|28800.1|28709.1|28798.5|28707.5|28805.9|28714.9|28797.3|28706.3|30
1653671300000|2022-05-27 17:08:20|28798.6|28707.6|28795.7|28704.7|28799.2|28708.2|28795.3|28704.3|35
1653671310000|2022-05-27 17:08:30|28795.8|28704.8|28797.3|28706.3|28798.5|28707.5|28794.1|28703.1|34
1653671320000|2022-05-27 17:08:40|28797.5|28706.5|28802.5|28711.5|28802.6|28711.6|28797.5|28706.5|34
1653671330000|2022-05-27 17:08:50|28802.8|28711.8|28802.2|28711.2|28802.9|28711.9|28800.3|28709.3|32
1653671340000|2022-05-27 17:09:00|28800.6|28709.6|28798.1|28707.1|28803.5|28712.5|28796.8|28705.8|27
1653671350000|2022-05-27 17:09:10|28797.8|28706.8|28797|28706|28798.2|28707.2|28795.7|28704.7|34
1653671360000|2022-05-27 17:09:20|28797.5|28706.5|28801.1|28710.1|28802.4|28711.4|28796.2|28705.2|26
1653671370000|2022-05-27 17:09:30|28802.4|28711.4|28803.8|28712.8|28804.1|28713.1|28800.4|28709.4|19
1653671380000|2022-05-27 17:09:40|28803.9|28712.9|28808.4|28717.4|28811.5|28720.5|28803.7|28712.7|36
1653671390000|2022-05-27 17:09:50|28808.3|28717.3|28822.5|28731.5|28822.5|28731.5|28806.1|28715.1|33
1653671400000|2022-05-27 17:10:00|28820.1|28729.1|28812.7|28721.7|28825.9|28734.9|28811.3|28720.3|38
1653671410000|2022-05-27 17:10:10|28812.2|28721.2|28801.1|28710.1|28812.8|28721.8|28799.6|28708.6|33
1653671420000|2022-05-27 17:10:20|28801|28710|28813.3|28722.3|28816.2|28725.2|28800.7|28709.7|30
1653671430000|2022-05-27 17:10:30|28813.4|28722.4|28864|28773|28864|28773|28813.4|28722.4|39
1653671440000|2022-05-27 17:10:40|28860.4|28769.4|28853.3|28762.3|28870|28779|28851|28760|40
1653671450000|2022-05-27 17:10:50|28853|28762|28833.2|28742.2|28854.4|28763.4|28831.7|28740.7|38
1653671460000|2022-05-27 17:11:00|28833.1|28742.1|28861.9|28770.9|28862.3|28771.3|28832.6|28741.6|37
1653671470000|2022-05-27 17:11:10|28861.6|28770.6|28857|28766|28861.6|28770.6|28847.1|28756.1|39
1653671480000|2022-05-27 17:11:20|28855.5|28764.5|28844.8|28753.8|28855.5|28764.5|28841.7|28750.7|37
1653671490000|2022-05-27 17:11:30|28845|28754|28834.2|28743.2|28845.2|28754.2|28830.3|28739.3|32
1653671500000|2022-05-27 17:11:40|28833.1|28742.1|28833.3|28742.3|28834.8|28743.8|28832.5|28741.5|21
1653671510000|2022-05-27 17:11:50|28834.5|28743.5|28822.7|28731.7|28835.2|28744.2|28817.6|28726.6|29
1653671520000|2022-05-27 17:12:00|28821.6|28730.6|28793.5|28702.5|28821.6|28730.6|28793.5|28702.5|35
1653671530000|2022-05-27 17:12:10|28793.3|28702.3|28789.4|28698.4|28794.4|28703.4|28788.3|28697.3|29
1653671540000|2022-05-27 17:12:20|28789.9|28698.9|28796.1|28705.1|28796.2|28705.2|28789.4|28698.4|33
1653671550000|2022-05-27 17:12:30|28796.5|28705.5|28789.4|28698.4|28799.8|28708.8|28789.1|28698.1|30
1653671560000|2022-05-27 17:12:40|28789.5|28698.5|28790.6|28699.6|28790.7|28699.7|28788.8|28697.8|18
1653671570000|2022-05-27 17:12:50|28789.7|28698.7|28794.4|28703.4|28800.5|28709.5|28789.7|28698.7|32
1653671580000|2022-05-27 17:13:00|28795.2|28704.2|28796.1|28705.1|28798.9|28707.9|28795.2|28704.2|34
1653671590000|2022-05-27 17:13:10|28795.8|28704.8|28789.8|28698.8|28796.7|28705.7|28787.4|28696.4|26
1653671600000|2022-05-27 17:13:20|28789.1|28698.1|28787.6|28696.6|28791.4|28700.4|28784.1|28693.1|30
1653671610000|2022-05-27 17:13:30|28787.4|28696.4|28795.4|28704.4|28795.4|28704.4|28784.2|28693.2|34
1653671620000|2022-05-27 17:13:40|28795.9|28704.9|28793.2|28702.2|28795.9|28704.9|28789.2|28698.2|31
1653671630000|2022-05-27 17:13:50|28790.5|28699.5|28794.8|28703.8|28795.2|28704.2|28790.5|28699.5|26
1653671640000|2022-05-27 17:14:00|28795|28704|28789.2|28698.2|28795.3|28704.3|28787.4|28696.4|32
1653671650000|2022-05-27 17:14:10|28788.5|28697.5|28784.1|28693.1|28788.9|28697.9|28781.6|28690.6|19
1653671660000|2022-05-27 17:14:20|28781.6|28690.6|28791.2|28700.2|28791.2|28700.2|28776.1|28685.1|30
1653671670000|2022-05-27 17:14:30|28790.7|28699.7|28790|28699|28793|28702|28789.5|28698.5|27
1653671680000|2022-05-27 17:14:40|28789.3|28698.3|28795.8|28704.8|28795.9|28704.9|28789.3|28698.3|25
1653671690000|2022-05-27 17:14:50|28796.6|28705.6|28797.1|28706.1|28799.1|28708.1|28795.4|28704.4|30
1653671700000|2022-05-27 17:15:00|28796.6|28705.6|28786.3|28695.3|28800.1|28709.1|28785.2|28694.2|35
1653671710000|2022-05-27 17:15:10|28786.5|28695.5|28773.6|28682.6|28787.7|28696.7|28773.6|28682.6|24
1653671720000|2022-05-27 17:15:20|28775.1|28684.1|28785.2|28694.2|28788|28697|28773.4|28682.4|31
1653671730000|2022-05-27 17:15:30|28786.6|28695.6|28795.4|28704.4|28795.7|28704.7|28786.2|28695.2|31
1653671740000|2022-05-27 17:15:40|28795.3|28704.3|28798.3|28707.3|28798.3|28707.3|28791.7|28700.7|31
1653671750000|2022-05-27 17:15:50|28800.3|28709.3|28805|28714|28805.1|28714.1|28800.3|28709.3|23
1653671760000|2022-05-27 17:16:00|28801.4|28710.4|28789.4|28698.4|28803.7|28712.7|28789.2|28698.2|28
1653671770000|2022-05-27 17:16:10|28788.1|28697.1|28792|28701|28795.3|28704.3|28787.9|28696.9|25
1653671780000|2022-05-27 17:16:20|28789.7|28698.7|28744.5|28653.5|28790|28699|28743.2|28652.2|39
1653671790000|2022-05-27 17:16:30|28743.9|28652.9|28725.6|28634.6|28744.2|28653.2|28724.6|28633.6|37
1653671800000|2022-05-27 17:16:40|28724.2|28633.2|28745.3|28654.3|28745.3|28654.3|28721.7|28630.7|37
1653671810000|2022-05-27 17:16:50|28742.8|28651.8|28732.2|28641.2|28742.8|28651.8|28728.3|28637.3|33
1653671820000|2022-05-27 17:17:00|28732.1|28641.1|28735.2|28644.2|28736.2|28645.2|28729.8|28638.8|37
1653671830000|2022-05-27 17:17:10|28733.5|28642.5|28721.3|28630.3|28734.9|28643.9|28717.1|28626.1|37
1653671840000|2022-05-27 17:17:20|28721.8|28630.8|28718.2|28627.2|28721.8|28630.8|28714.1|28623.1|33
1653671850000|2022-05-27 17:17:30|28717.1|28626.1|28704|28613|28717.1|28626.1|28699.8|28608.8|33
1653671860000|2022-05-27 17:17:40|28704.3|28613.3|28697.3|28606.3|28706.6|28615.6|28696.9|28605.9|33
1653671870000|2022-05-27 17:17:50|28690.6|28599.6|28666.9|28575.9|28690.6|28599.6|28666.7|28575.7|36
1653671880000|2022-05-27 17:18:00|28668.4|28577.4|28443.2|28352.2|28668.4|28577.4|28443|28352|40
1653671890000|2022-05-27 17:18:10|28440.2|28349.2|28506.9|28415.9|28511.2|28420.2|28439.3|28348.3|40
1653671900000|2022-05-27 17:18:20|28508.4|28417.4|28496.4|28405.4|28526.5|28435.5|28496.4|28405.4|39
1653671910000|2022-05-27 17:18:30|28499.5|28408.5|28514|28423|28527.9|28436.9|28493.9|28402.9|39
1653671920000|2022-05-27 17:18:40|28514.4|28423.4|28513.7|28422.7|28532.6|28441.6|28510.9|28419.9|39
1653671930000|2022-05-27 17:18:50|28515.3|28424.3|28507.3|28416.3|28515.3|28424.3|28504.4|28413.4|37
1653671940000|2022-05-27 17:19:00|28506.9|28415.9|28537|28446|28538.2|28447.2|28498.2|28407.2|37
1653671950000|2022-05-27 17:19:10|28536.3|28445.3|28547.5|28456.5|28561.1|28470.1|28533.6|28442.6|40
1653671960000|2022-05-27 17:19:20|28547.1|28456.1|28514.9|28423.9|28548.3|28457.3|28513.9|28422.9|37
1653671970000|2022-05-27 17:19:30|28515|28424|28506.9|28415.9|28518.7|28427.7|28506.9|28415.9|35
1653671980000|2022-05-27 17:19:40|28508.5|28417.5|28524.2|28433.2|28524.2|28433.2|28507.1|28416.1|34
1653671990000|2022-05-27 17:19:50|28528.1|28437.1|28554.5|28463.5|28555|28464|28528.1|28437.1|38
1653672000000|2022-05-27 17:20:00|28555.4|28464.4|28543.9|28452.9|28563.3|28472.3|28534.9|28443.9|38
1653672010000|2022-05-27 17:20:10|28548.2|28457.2|28520|28429|28548.2|28457.2|28511.8|28420.8|37
1653672020000|2022-05-27 17:20:20|28520.9|28429.9|28511.3|28420.3|28522.2|28431.2|28509.8|28418.8|39
1653672030000|2022-05-27 17:20:30|28511|28420|28509.2|28418.2|28526.9|28435.9|28509.1|28418.1|35
1653672040000|2022-05-27 17:20:40|28515|28424|28512.8|28421.8|28516.5|28425.5|28509.2|28418.2|33
1653672050000|2022-05-27 17:20:50|28514.5|28423.5|28516.4|28425.4|28516.6|28425.6|28510.9|28419.9|34
1653672060000|2022-05-27 17:21:00|28516.6|28425.6|28504.5|28413.5|28516.9|28425.9|28504|28413|37
1653672070000|2022-05-27 17:21:10|28505|28414|28505|28414|28511.4|28420.4|28502.6|28411.6|24
1653672080000|2022-05-27 17:21:20|28508.8|28417.8|28505.6|28414.6|28513.5|28422.5|28499.9|28408.9|36
1653672090000|2022-05-27 17:21:30|28505.2|28414.2|28494.1|28403.1|28507.5|28416.5|28494.1|28403.1|39
1653672100000|2022-05-27 17:21:40|28493.4|28402.4|28515.8|28424.8|28517.4|28426.4|28490.1|28399.1|22
1653672110000|2022-05-27 17:21:50|28506.8|28415.8|28505.8|28414.8|28512.8|28421.8|28504.6|28413.6|36
1653672120000|2022-05-27 17:22:00|28502.2|28411.2|28463.3|28372.3|28508.2|28417.2|28463.3|28372.3|39
1653672130000|2022-05-27 17:22:10|28463.2|28372.2|28434.6|28343.6|28471.9|28380.9|28434.6|28343.6|37
1653672140000|2022-05-27 17:22:20|28431|28340|28413.8|28322.8|28444.4|28353.4|28413.8|28322.8|38
1653672150000|2022-05-27 17:22:30|28415.3|28324.3|28414.5|28323.5|28415.3|28324.3|28402.6|28311.6|39
1653672160000|2022-05-27 17:22:40|28404.4|28313.4|28441.1|28350.1|28443.3|28352.3|28401.3|28310.3|39
1653672170000|2022-05-27 17:22:50|28441|28350|28439.6|28348.6|28442|28351|28424.8|28333.8|39
1653672180000|2022-05-27 17:23:00|28443.5|28352.5|28435.7|28344.7|28444.1|28353.1|28428.8|28337.8|40
1653672190000|2022-05-27 17:23:10|28436.6|28345.6|28400.8|28309.8|28436.6|28345.6|28400.8|28309.8|39
1653672200000|2022-05-27 17:23:20|28401.7|28310.7|28425.3|28334.3|28425.3|28334.3|28382|28291|38
1653672210000|2022-05-27 17:23:30|28428.3|28337.3|28411.6|28320.6|28444.4|28353.4|28409.1|28318.1|39
1653672220000|2022-05-27 17:23:40|28411.4|28320.4|28431.5|28340.5|28434.7|28343.7|28411.4|28320.4|36
1653672230000|2022-05-27 17:23:50|28431.2|28340.2|28432.8|28341.8|28448.3|28357.3|28430.9|28339.9|38
1653672240000|2022-05-27 17:24:00|28437.4|28346.4|28481.7|28390.7|28481.7|28390.7|28435.1|28344.1|40
1653672250000|2022-05-27 17:24:10|28488.3|28397.3|28470|28379|28489|28398|28469.2|28378.2|35
1653672260000|2022-05-27 17:24:20|28469.7|28378.7|28461.9|28370.9|28479.2|28388.2|28453.1|28362.1|38
1653672270000|2022-05-27 17:24:30|28464.5|28373.5|28457.1|28366.1|28467.5|28376.5|28452.9|28361.9|32
1653672280000|2022-05-27 17:24:40|28452.9|28361.9|28446.5|28355.5|28455.2|28364.2|28446.4|28355.4|32
1653672290000|2022-05-27 17:24:50|28450.4|28359.4|28460.3|28369.3|28460.3|28369.3|28450|28359|20
1653672300000|2022-05-27 17:25:00|28458.3|28367.3|28524.6|28433.6|28524.6|28433.6|28458.3|28367.3|40
1653672310000|2022-05-27 17:25:10|28521.8|28430.8|28549.3|28458.3|28552.6|28461.6|28507.3|28416.3|40
1653672320000|2022-05-27 17:25:20|28548.6|28457.6|28553.2|28462.2|28583.5|28492.5|28548.3|28457.3|39
1653672330000|2022-05-27 17:25:30|28553.3|28462.3|28547.4|28456.4|28560.9|28469.9|28547.4|28456.4|39
1653672340000|2022-05-27 17:25:40|28545.5|28454.5|28528|28437|28551.2|28460.2|28528|28437|38
1653672350000|2022-05-27 17:25:50|28529.6|28438.6|28526|28435|28534.4|28443.4|28515.2|28424.2|38
1653672360000|2022-05-27 17:26:00|28525.8|28434.8|28556.7|28465.7|28568.2|28477.2|28524.6|28433.6|36
1653672370000|2022-05-27 17:26:10|28557.4|28466.4|28550.9|28459.9|28569.6|28478.6|28550.3|28459.3|37
1653672380000|2022-05-27 17:26:20|28554.3|28463.3|28557.3|28466.3|28577.8|28486.8|28554.2|28463.2|37
1653672390000|2022-05-27 17:26:30|28556.6|28465.6|28572.4|28481.4|28572.4|28481.4|28553.9|28462.9|30
1653672400000|2022-05-27 17:26:40|28574|28483|28581.7|28490.7|28581.7|28490.7|28573.2|28482.2|36
1653672410000|2022-05-27 17:26:50|28581.9|28490.9|28571.8|28480.8|28582.1|28491.1|28570.9|28479.9|33
1653672420000|2022-05-27 17:27:00|28571.9|28480.9|28591.5|28500.5|28591.8|28500.8|28571.9|28480.9|38
1653672430000|2022-05-27 17:27:10|28592.6|28501.6|28617.6|28526.6|28617.6|28526.6|28590.8|28499.8|34
1653672440000|2022-05-27 17:27:20|28620.7|28529.7|28590.4|28499.4|28620.7|28529.7|28587.4|28496.4|39
1653672450000|2022-05-27 17:27:30|28590.3|28499.3|28584.9|28493.9|28595.3|28504.3|28584.9|28493.9|28
1653672460000|2022-05-27 17:27:40|28584.8|28493.8|28588.4|28497.4|28596.3|28505.3|28583.3|28492.3|29
1653672470000|2022-05-27 17:27:50|28586.4|28495.4|28570.5|28479.5|28587.2|28496.2|28570.5|28479.5|35
1653672480000|2022-05-27 17:28:00|28569.4|28478.4|28563.7|28472.7|28576.1|28485.1|28560.2|28469.2|35
1653672490000|2022-05-27 17:28:10|28561.6|28470.6|28562.8|28471.8|28566.2|28475.2|28547.3|28456.3|38
1653672500000|2022-05-27 17:28:20|28568.2|28477.2|28587.3|28496.3|28587.3|28496.3|28564.9|28473.9|34
1653672510000|2022-05-27 17:28:30|28588.2|28497.2|28590.1|28499.1|28593.1|28502.1|28587.7|28496.7|37
1653672520000|2022-05-27 17:28:40|28590.9|28499.9|28590.2|28499.2|28591.3|28500.3|28589.6|28498.6|26
1653672530000|2022-05-27 17:28:50|28592.5|28501.5|28598.8|28507.8|28604.3|28513.3|28590.6|28499.6|35
1653672540000|2022-05-27 17:29:00|28597.6|28506.6|28604|28513|28604|28513|28586.3|28495.3|35
1653672550000|2022-05-27 17:29:10|28603.9|28512.9|28595.8|28504.8|28605.1|28514.1|28595|28504|37
1653672560000|2022-05-27 17:29:20|28594.9|28503.9|28583.7|28492.7|28595.9|28504.9|28571|28480|38
1653672570000|2022-05-27 17:29:30|28581.1|28490.1|28573.7|28482.7|28584.2|28493.2|28569.8|28478.8|37
1653672580000|2022-05-27 17:29:40|28563.2|28472.2|28567.1|28476.1|28573.3|28482.3|28560.4|28469.4|34
1653672590000|2022-05-27 17:29:50|28566.9|28475.9|28567|28476|28568.7|28477.7|28565.3|28474.3|31
1653672600000|2022-05-27 17:30:00|28571.5|28480.5|28555.5|28464.5|28571.6|28480.6|28554.1|28463.1|35
1653672610000|2022-05-27 17:30:10|28557.1|28466.1|28559.7|28468.7|28559.7|28468.7|28546.8|28455.8|37
1653672620000|2022-05-27 17:30:20|28560.5|28469.5|28568.3|28477.3|28568.3|28477.3|28553.6|28462.6|35
1653672630000|2022-05-27 17:30:30|28567.9|28476.9|28594.7|28503.7|28595.7|28504.7|28567.9|28476.9|34
1653672640000|2022-05-27 17:30:40|28595.5|28504.5|28600|28509|28604.2|28513.2|28595.5|28504.5|36
1653672650000|2022-05-27 17:30:50|28599.5|28508.5|28621.8|28530.8|28621.8|28530.8|28599.2|28508.2|35
1653672660000|2022-05-27 17:31:00|28616.1|28525.1|28612.8|28521.8|28617.7|28526.7|28604.5|28513.5|38
1653672670000|2022-05-27 17:31:10|28614.3|28523.3|28611.7|28520.7|28616.3|28525.3|28605.7|28514.7|31
1653672680000|2022-05-27 17:31:20|28611|28520|28583|28492|28612.7|28521.7|28582.3|28491.3|35
1653672690000|2022-05-27 17:31:30|28582.9|28491.9|28580.6|28489.6|28584.4|28493.4|28577.8|28486.8|25
1653672700000|2022-05-27 17:31:40|28579.5|28488.5|28582|28491|28585|28494|28579.5|28488.5|20
1653672710000|2022-05-27 17:31:50|28581.6|28490.6|28580.7|28489.7|28585.1|28494.1|28580.7|28489.7|16
1653672720000|2022-05-27 17:32:00|28580|28489|28571.1|28480.1|28581|28490|28568.5|28477.5|30
1653672730000|2022-05-27 17:32:10|28571.5|28480.5|28558.7|28467.7|28571.5|28480.5|28548.6|28457.6|33
1653672740000|2022-05-27 17:32:20|28562|28471|28553.1|28462.1|28562.4|28471.4|28545.6|28454.6|36
1653672750000|2022-05-27 17:32:30|28552.2|28461.2|28551|28460|28553.1|28462.1|28544|28453|37
1653672760000|2022-05-27 17:32:40|28550.3|28459.3|28563|28472|28566.1|28475.1|28550.3|28459.3|37
1653672770000|2022-05-27 17:32:50|28563.5|28472.5|28555.6|28464.6|28563.5|28472.5|28555.4|28464.4|36
1653672780000|2022-05-27 17:33:00|28555.5|28464.5|28526.3|28435.3|28556.1|28465.1|28526.3|28435.3|28
1653672790000|2022-05-27 17:33:10|28513.3|28422.3|28517.7|28426.7|28519.5|28428.5|28508|28417|29
1653672800000|2022-05-27 17:33:20|28516.2|28425.2|28521.3|28430.3|28521.7|28430.7|28516.2|28425.2|34
1653672810000|2022-05-27 17:33:30|28521.4|28430.4|28515.7|28424.7|28523.3|28432.3|28513.9|28422.9|31
1653672820000|2022-05-27 17:33:40|28515.4|28424.4|28510.8|28419.8|28515.4|28424.4|28509.7|28418.7|31
1653672830000|2022-05-27 17:33:50|28510.2|28419.2|28498.3|28407.3|28511.4|28420.4|28495.3|28404.3|39
1653672840000|2022-05-27 17:34:00|28500.7|28409.7|28487.8|28396.8|28502.2|28411.2|28481|28390|32
1653672850000|2022-05-27 17:34:10|28487.9|28396.9|28439.3|28348.3|28491.5|28400.5|28439.3|28348.3|34
1653672860000|2022-05-27 17:34:20|28437.1|28346.1|28408.2|28317.2|28442.3|28351.3|28408.2|28317.2|38
1653672870000|2022-05-27 17:34:30|28408.1|28317.1|28395.6|28304.6|28408.1|28317.1|28386.5|28295.5|38
1653672880000|2022-05-27 17:34:40|28390.6|28299.6|28411|28320|28419.7|28328.7|28382.4|28291.4|38
1653672890000|2022-05-27 17:34:50|28411.5|28320.5|28438.7|28347.7|28438.7|28347.7|28411.5|28320.5|38
1653672900000|2022-05-27 17:35:00|28438.6|28347.6|28429.6|28338.6|28439.7|28348.7|28428.7|28337.7|39
1653672910000|2022-05-27 17:35:10|28429.4|28338.4|28417.2|28326.2|28443|28352|28417.2|28326.2|37
1653672920000|2022-05-27 17:35:20|28418.5|28327.5|28425.6|28334.6|28430.1|28339.1|28417.7|28326.7|35
1653672930000|2022-05-27 17:35:30|28425.7|28334.7|28429.5|28338.5|28432.1|28341.1|28421.9|28330.9|37
1653672940000|2022-05-27 17:35:40|28428.8|28337.8|28475.2|28384.2|28478.6|28387.6|28428.2|28337.2|37
1653672950000|2022-05-27 17:35:50|28472.4|28381.4|28474.7|28383.7|28475.9|28384.9|28471.6|28380.6|38
1653672960000|2022-05-27 17:36:00|28475.4|28384.4|28496.7|28405.7|28498|28407|28472.7|28381.7|37
1653672970000|2022-05-27 17:36:10|28498|28407|28496.1|28405.1|28499.8|28408.8|28493.4|28402.4|33
1653672980000|2022-05-27 17:36:20|28494.7|28403.7|28501.8|28410.8|28501.8|28410.8|28491.2|28400.2|35
1653672990000|2022-05-27 17:36:30|28502.6|28411.6|28511.3|28420.3|28512.7|28421.7|28502.6|28411.6|35
1653673000000|2022-05-27 17:36:40|28508.8|28417.8|28510.2|28419.2|28514.6|28423.6|28506.8|28415.8|34
1653673010000|2022-05-27 17:36:50|28509.4|28418.4|28509.4|28418.4|28511.2|28420.2|28504.8|28413.8|32
1653673020000|2022-05-27 17:37:00|28508.1|28417.1|28487.8|28396.8|28508.1|28417.1|28487.8|28396.8|31
1653673030000|2022-05-27 17:37:10|28487.6|28396.6|28443.4|28352.4|28487.6|28396.6|28443.4|28352.4|35
1653673040000|2022-05-27 17:37:20|28447.7|28356.7|28433.7|28342.7|28448|28357|28425.8|28334.8|37
1653673050000|2022-05-27 17:37:30|28433.5|28342.5|28474.3|28383.3|28474.3|28383.3|28433.2|28342.2|39
1653673060000|2022-05-27 17:37:40|28474.6|28383.6|28485.7|28394.7|28486.3|28395.3|28469.9|28378.9|38
1653673070000|2022-05-27 17:37:50|28485.8|28394.8|28460.3|28369.3|28485.8|28394.8|28460.3|28369.3|37
1653673080000|2022-05-27 17:38:00|28459.1|28368.1|28435.1|28344.1|28459.1|28368.1|28432|28341|33
1653673090000|2022-05-27 17:38:10|28434.5|28343.5|28445.9|28354.9|28446.3|28355.3|28431.8|28340.8|34
1653673100000|2022-05-27 17:38:20|28447.7|28356.7|28465.1|28374.1|28471.1|28380.1|28446.3|28355.3|36
1653673110000|2022-05-27 17:38:30|28465.4|28374.4|28439.4|28348.4|28467.5|28376.5|28439|28348|34
1653673120000|2022-05-27 17:38:40|28438.2|28347.2|28445.2|28354.2|28448.3|28357.3|28434.3|28343.3|36
1653673130000|2022-05-27 17:38:50|28446.6|28355.6|28454.3|28363.3|28455.7|28364.7|28446.1|28355.1|38
1653673140000|2022-05-27 17:39:00|28453.8|28362.8|28475|28384|28478.1|28387.1|28453.8|28362.8|37
1653673150000|2022-05-27 17:39:10|28474.6|28383.6|28481.5|28390.5|28485|28394|28474.2|28383.2|40
1653673160000|2022-05-27 17:39:20|28482.9|28391.9|28501.2|28410.2|28502.3|28411.3|28481.7|28390.7|37
1653673170000|2022-05-27 17:39:30|28501.9|28410.9|28496.4|28405.4|28507.8|28416.8|28492.8|28401.8|36
1653673180000|2022-05-27 17:39:40|28497.4|28406.4|28495.4|28404.4|28497.6|28406.6|28493.7|28402.7|28
1653673190000|2022-05-27 17:39:50|28495.5|28404.5|28484.2|28393.2|28496.8|28405.8|28484|28393|35
1653673200000|2022-05-27 17:40:00|28484.8|28393.8|28472.8|28381.8|28485.5|28394.5|28468.1|28377.1|37
1653673210000|2022-05-27 17:40:10|28473.1|28382.1|28449.6|28358.6|28473.1|28382.1|28448.9|28357.9|36
1653673220000|2022-05-27 17:40:20|28450|28359|28444.1|28353.1|28450.9|28359.9|28441.2|28350.2|34
1653673230000|2022-05-27 17:40:30|28444.5|28353.5|28462.6|28371.6|28473.2|28382.2|28443.9|28352.9|39
1653673240000|2022-05-27 17:40:40|28461.8|28370.8|28471.7|28380.7|28475|28384|28460.4|28369.4|40
1653673250000|2022-05-27 17:40:50|28472.3|28381.3|28484.5|28393.5|28485.8|28394.8|28472|28381|34
1653673260000|2022-05-27 17:41:00|28487.7|28396.7|28497.9|28406.9|28499.6|28408.6|28487.4|28396.4|34
1653673270000|2022-05-27 17:41:10|28496.7|28405.7|28494.3|28403.3|28501|28410|28494.3|28403.3|34
1653673280000|2022-05-27 17:41:20|28496.2|28405.2|28487.5|28396.5|28499|28408|28486.5|28395.5|34
1653673290000|2022-05-27 17:41:30|28486.4|28395.4|28474.2|28383.2|28487.1|28396.1|28474.2|28383.2|31
1653673300000|2022-05-27 17:41:40|28474.6|28383.6|28474|28383|28474.6|28383.6|28467|28376|29
1653673310000|2022-05-27 17:41:50|28477.2|28386.2|28470|28379|28477.9|28386.9|28468.5|28377.5|37
1653673320000|2022-05-27 17:42:00|28469.5|28378.5|28472|28381|28472.4|28381.4|28468.9|28377.9|30
1653673330000|2022-05-27 17:42:10|28467|28376|28454|28363|28467|28376|28452.5|28361.5|37
1653673340000|2022-05-27 17:42:20|28455|28364|28460|28369|28462.8|28371.8|28455|28364|31
1653673350000|2022-05-27 17:42:30|28461.1|28370.1|28460.4|28369.4|28463|28372|28459.9|28368.9|31
1653673360000|2022-05-27 17:42:40|28460.3|28369.3|28477.5|28386.5|28481.6|28390.6|28460|28369|36
1653673370000|2022-05-27 17:42:50|28479.2|28388.2|28478.2|28387.2|28485.2|28394.2|28475.5|28384.5|35
1653673380000|2022-05-27 17:43:00|28479|28388|28468|28377|28479|28388|28462.3|28371.3|37
1653673390000|2022-05-27 17:43:10|28466.8|28375.8|28486.5|28395.5|28486.6|28395.6|28466.8|28375.8|37
1653673400000|2022-05-27 17:43:20|28488.9|28397.9|28490.6|28399.6|28492.8|28401.8|28484.3|28393.3|29
1653673410000|2022-05-27 17:43:30|28490.7|28399.7|28475.8|28384.8|28490.9|28399.9|28470.5|28379.5|31
1653673420000|2022-05-27 17:43:40|28475.7|28384.7|28455.9|28364.9|28477.1|28386.1|28455.9|28364.9|27
1653673430000|2022-05-27 17:43:50|28456.6|28365.6|28450.5|28359.5|28456.6|28365.6|28450.3|28359.3|11
1653673440000|2022-05-27 17:44:00|28450.1|28359.1|28467.4|28376.4|28476.1|28385.1|28450.1|28359.1|26
1653673450000|2022-05-27 17:44:10|28464.9|28373.9|28443.2|28352.2|28475.2|28384.2|28442.9|28351.9|32
1653673460000|2022-05-27 17:44:20|28440.8|28349.8|28403.9|28312.9|28444.3|28353.3|28403.9|28312.9|36
1653673470000|2022-05-27 17:44:30|28404.2|28313.2|28415.9|28324.9|28424.3|28333.3|28402.5|28311.5|38
1653673480000|2022-05-27 17:44:40|28416|28325|28419.8|28328.8|28421.9|28330.9|28414.7|28323.7|39
1653673490000|2022-05-27 17:44:50|28421.2|28330.2|28432.5|28341.5|28432.5|28341.5|28412.2|28321.2|37
1653673500000|2022-05-27 17:45:00|28431.1|28340.1|28448.6|28357.6|28457.9|28366.9|28431.1|28340.1|36
1653673510000|2022-05-27 17:45:10|28447.4|28356.4|28425.3|28334.3|28448|28357|28424.9|28333.9|38
1653673520000|2022-05-27 17:45:20|28424.7|28333.7|28405.6|28314.6|28426.3|28335.3|28405.6|28314.6|38
1653673530000|2022-05-27 17:45:30|28404.5|28313.5|28393.7|28302.7|28406.9|28315.9|28386.7|28295.7|40
1653673540000|2022-05-27 17:45:40|28393.5|28302.5|28396.5|28305.5|28398.1|28307.1|28392.3|28301.3|34
1653673550000|2022-05-27 17:45:50|28396.4|28305.4|28441.9|28350.9|28441.9|28350.9|28396.4|28305.4|38
1653673560000|2022-05-27 17:46:00|28441.6|28350.6|28443.5|28352.5|28445.4|28354.4|28441|28350|32
1653673570000|2022-05-27 17:46:10|28443.6|28352.6|28442.6|28351.6|28460.8|28369.8|28439.4|28348.4|36
1653673580000|2022-05-27 17:46:20|28445|28354|28435.6|28344.6|28457.1|28366.1|28430.5|28339.5|36
1653673590000|2022-05-27 17:46:30|28434|28343|28436.1|28345.1|28436.6|28345.6|28424.9|28333.9|36
1653673600000|2022-05-27 17:46:40|28436.7|28345.7|28415.1|28324.1|28441.3|28350.3|28415.1|28324.1|35
1653673610000|2022-05-27 17:46:50|28416.9|28325.9|28398.9|28307.9|28417.4|28326.4|28394.8|28303.8|38
1653673620000|2022-05-27 17:47:00|28397.5|28306.5|28395.9|28304.9|28408.9|28317.9|28395.9|28304.9|38
1653673630000|2022-05-27 17:47:10|28395.8|28304.8|28406.7|28315.7|28406.7|28315.7|28390.2|28299.2|36
1653673640000|2022-05-27 17:47:20|28404.2|28313.2|28399.7|28308.7|28410.7|28319.7|28395.9|28304.9|37
1653673650000|2022-05-27 17:47:30|28402.5|28311.5|28406.8|28315.8|28409.8|28318.8|28401|28310|37
1653673660000|2022-05-27 17:47:40|28405.6|28314.6|28415.8|28324.8|28415.8|28324.8|28404.9|28313.9|37
1653673670000|2022-05-27 17:47:50|28413.4|28322.4|28437|28346|28438.8|28347.8|28413.4|28322.4|39
1653673680000|2022-05-27 17:48:00|28436.9|28345.9|28428.4|28337.4|28443.2|28352.2|28426.4|28335.4|38
1653673690000|2022-05-27 17:48:10|28426.7|28335.7|28437|28346|28437.9|28346.9|28422.4|28331.4|36
1653673700000|2022-05-27 17:48:20|28436.4|28345.4|28442.9|28351.9|28446.9|28355.9|28436.4|28345.4|32
1653673710000|2022-05-27 17:48:30|28444.8|28353.8|28457.6|28366.6|28457.6|28366.6|28442.5|28351.5|34
1653673720000|2022-05-27 17:48:40|28458.2|28367.2|28452.6|28361.6|28464.6|28373.6|28448.4|28357.4|38
1653673730000|2022-05-27 17:48:50|28453.4|28362.4|28447.6|28356.6|28456.9|28365.9|28444.9|28353.9|34
1653673740000|2022-05-27 17:49:00|28448.1|28357.1|28453.7|28362.7|28456.9|28365.9|28445.7|28354.7|39
1653673750000|2022-05-27 17:49:10|28452.6|28361.6|28428.1|28337.1|28457.4|28366.4|28428|28337|31
1653673760000|2022-05-27 17:49:20|28427.8|28336.8|28431.1|28340.1|28436.4|28345.4|28422.4|28331.4|36
1653673770000|2022-05-27 17:49:30|28436|28345|28444.8|28353.8|28445.1|28354.1|28435.6|28344.6|30
1653673780000|2022-05-27 17:49:40|28443.7|28352.7|28437.5|28346.5|28446|28355|28435|28344|28
1653673790000|2022-05-27 17:49:50|28435.7|28344.7|28440.9|28349.9|28445.9|28354.9|28435.7|28344.7|34
1653673800000|2022-05-27 17:50:00|28439.6|28348.6|28441.6|28350.6|28442.1|28351.1|28434.5|28343.5|37
1653673810000|2022-05-27 17:50:10|28441|28350|28449.4|28358.4|28450.6|28359.6|28435.6|28344.6|36
1653673820000|2022-05-27 17:50:20|28451.3|28360.3|28452.6|28361.6|28455.6|28364.6|28449.7|28358.7|33
1653673830000|2022-05-27 17:50:30|28449.7|28358.7|28475.9|28384.9|28477.6|28386.6|28449.7|28358.7|36
1653673840000|2022-05-27 17:50:40|28474.4|28383.4|28474.6|28383.6|28481.8|28390.8|28472.8|28381.8|36
1653673850000|2022-05-27 17:50:50|28474.3|28383.3|28476.6|28385.6|28477.4|28386.4|28473.1|28382.1|26
1653673860000|2022-05-27 17:51:00|28476.5|28385.5|28485.1|28394.1|28485.1|28394.1|28473.7|28382.7|27
1653673870000|2022-05-27 17:51:10|28485.6|28394.6|28500.5|28409.5|28506.4|28415.4|28485|28394|35
1653673880000|2022-05-27 17:51:20|28499.9|28408.9|28485.9|28394.9|28503.5|28412.5|28485.9|28394.9|32
1653673890000|2022-05-27 17:51:30|28485.3|28394.3|28482.2|28391.2|28485.3|28394.3|28473.8|28382.8|34
1653673900000|2022-05-27 17:51:40|28482.1|28391.1|28489.7|28398.7|28491|28400|28480.4|28389.4|34
1653673910000|2022-05-27 17:51:50|28493.1|28402.1|28490.4|28399.4|28493.5|28402.5|28488|28397|35
1653673920000|2022-05-27 17:52:00|28489.1|28398.1|28483|28392|28489.4|28398.4|28466.7|28375.7|35
1653673930000|2022-05-27 17:52:10|28480.6|28389.6|28496|28405|28496.6|28405.6|28480.6|28389.6|30
1653673940000|2022-05-27 17:52:20|28496.4|28405.4|28503.1|28412.1|28503.1|28412.1|28496.4|28405.4|27
1653673950000|2022-05-27 17:52:30|28502.7|28411.7|28491.7|28400.7|28502.7|28411.7|28491.7|28400.7|27
1653673960000|2022-05-27 17:52:40|28492.9|28401.9|28469.5|28378.5|28496.9|28405.9|28469.5|28378.5|31
1653673970000|2022-05-27 17:52:50|28468.8|28377.8|28462.9|28371.9|28468.8|28377.8|28457|28366|36
1653673980000|2022-05-27 17:53:00|28463.5|28372.5|28457|28366|28463.5|28372.5|28457|28366|34
1653673990000|2022-05-27 17:53:10|28457.7|28366.7|28478.6|28387.6|28483.5|28392.5|28456.7|28365.7|35
1653674000000|2022-05-27 17:53:20|28481.3|28390.3|28488.5|28397.5|28495.3|28404.3|28477.7|28386.7|35
1653674010000|2022-05-27 17:53:30|28487.8|28396.8|28480.5|28389.5|28487.9|28396.9|28479|28388|36
1653674020000|2022-05-27 17:53:40|28479|28388|28481.5|28390.5|28486.9|28395.9|28479|28388|26
1653674030000|2022-05-27 17:53:50|28479|28388|28476.1|28385.1|28486.2|28395.2|28476.1|28385.1|22
1653674040000|2022-05-27 17:54:00|28476.4|28385.4|28476.1|28385.1|28476.4|28385.4|28476.1|28385.1|2
1653674080000|2022-05-27 17:54:40|28470.6|28379.6|28455.7|28364.7|28470.6|28379.6|28455|28364|21
1653674090000|2022-05-27 17:54:50|28455|28364|28449.4|28358.4|28455.8|28364.8|28443.5|28352.5|20
1653674100000|2022-05-27 17:55:00|28455|28364|28440.4|28349.4|28455|28364|28437|28346|31
1653674110000|2022-05-27 17:55:10|28440.6|28349.6|28422.5|28331.5|28440.6|28349.6|28422.5|28331.5|32
1653674120000|2022-05-27 17:55:20|28424.7|28333.7|28423.6|28332.6|28424.7|28333.7|28413.3|28322.3|30
1653674130000|2022-05-27 17:55:30|28425.2|28334.2|28406.5|28315.5|28429.4|28338.4|28406.5|28315.5|29
1653674140000|2022-05-27 17:55:40|28406.9|28315.9|28409.9|28318.9|28413.3|28322.3|28406.4|28315.4|27
1653674150000|2022-05-27 17:55:50|28412.3|28321.3|28398.8|28307.8|28412.3|28321.3|28398.8|28307.8|29
1653674160000|2022-05-27 17:56:00|28398.4|28307.4|28401.1|28310.1|28407.8|28316.8|28398.4|28307.4|29
1653674170000|2022-05-27 17:56:10|28403.2|28312.2|28397.5|28306.5|28408.4|28317.4|28393.4|28302.4|35
1653674180000|2022-05-27 17:56:20|28393.4|28302.4|28400.5|28309.5|28402.5|28311.5|28393.4|28302.4|27
1653674190000|2022-05-27 17:56:30|28405.4|28314.4|28380.8|28289.8|28405.4|28314.4|28380.8|28289.8|38
1653674200000|2022-05-27 17:56:40|28377.4|28286.4|28354.1|28263.1|28377.4|28286.4|28354.1|28263.1|35
1653674210000|2022-05-27 17:56:50|28357|28266|28382.5|28291.5|28382.5|28291.5|28350.6|28259.6|38
1653674220000|2022-05-27 17:57:00|28383.3|28292.3|28365.4|28274.4|28393.2|28302.2|28361.3|28270.3|38
1653674230000|2022-05-27 17:57:10|28362.7|28271.7|28358.9|28267.9|28365.3|28274.3|28354.7|28263.7|37
1653674240000|2022-05-27 17:57:20|28359.1|28268.1|28381.6|28290.6|28391.2|28300.2|28359.1|28268.1|38
1653674250000|2022-05-27 17:57:30|28379.5|28288.5|28386.3|28295.3|28387|28296|28370.2|28279.2|35
1653674260000|2022-05-27 17:57:40|28386.8|28295.8|28402.7|28311.7|28404.6|28313.6|28384.3|28293.3|39
1653674270000|2022-05-27 17:57:50|28400.4|28309.4|28415.1|28324.1|28416.1|28325.1|28398.8|28307.8|39
1653674280000|2022-05-27 17:58:00|28416.7|28325.7|28403.5|28312.5|28416.7|28325.7|28400.8|28309.8|30
1653674290000|2022-05-27 17:58:10|28400.4|28309.4|28370.6|28279.6|28402.8|28311.8|28369.1|28278.1|35
1653674300000|2022-05-27 17:58:20|28376.8|28285.8|28373|28282|28379.5|28288.5|28365.8|28274.8|36
1653674310000|2022-05-27 17:58:30|28378.1|28287.1|28389.3|28298.3|28389.3|28298.3|28376.9|28285.9|33
1653674320000|2022-05-27 17:58:40|28390.4|28299.4|28382.4|28291.4|28394.8|28303.8|28376.3|28285.3|34
1653674330000|2022-05-27 17:58:50|28383.9|28292.9|28379.5|28288.5|28383.9|28292.9|28375|28284|30
1653674340000|2022-05-27 17:59:00|28378.8|28287.8|28353.9|28262.9|28379.2|28288.2|28353.6|28262.6|37
1653674350000|2022-05-27 17:59:10|28353.2|28262.2|28364.7|28273.7|28368.1|28277.1|28348.3|28257.3|35
1653674360000|2022-05-27 17:59:20|28363.8|28272.8|28369.6|28278.6|28370.8|28279.8|28363.8|28272.8|36
1653674370000|2022-05-27 17:59:30|28369.1|28278.1|28366.2|28275.2|28371.8|28280.8|28366.1|28275.1|35
1653674380000|2022-05-27 17:59:40|28366.1|28275.1|28365.4|28274.4|28367.6|28276.6|28358|28267|35
1653674390000|2022-05-27 17:59:50|28368.6|28277.6|28386.8|28295.8|28386.8|28295.8|28366.2|28275.2|39
1653674400000|2022-05-27 18:00:00|28390|28299|28364.4|28273.4|28395.3|28304.3|28364.4|28273.4|36
1653674410000|2022-05-27 18:00:10|28364.7|28273.7|28367.5|28276.5|28373.4|28282.4|28363.6|28272.6|37
1653674420000|2022-05-27 18:00:20|28366|28275|28356.7|28265.7|28366|28275|28356|28265|33
1653674430000|2022-05-27 18:00:30|28345.5|28254.5|28346.9|28255.9|28357.3|28266.3|28345.5|28254.5|37
1653674440000|2022-05-27 18:00:40|28346.4|28255.4|28349.3|28258.3|28354.1|28263.1|28345.6|28254.6|29
1653674450000|2022-05-27 18:00:50|28346.5|28255.5|28344.5|28253.5|28349.3|28258.3|28343.8|28252.8|32
1653674460000|2022-05-27 18:01:00|28345.6|28254.6|28352.1|28261.1|28352.1|28261.1|28320.7|28229.7|34
1653674470000|2022-05-27 18:01:10|28351.7|28260.7|28371.7|28280.7|28391.5|28300.5|28351.3|28260.3|39
1653674480000|2022-05-27 18:01:20|28373.9|28282.9|28393.8|28302.8|28394.1|28303.1|28365|28274|37
1653674490000|2022-05-27 18:01:30|28394.3|28303.3|28409.5|28318.5|28409.5|28318.5|28391.4|28300.4|38
1653674500000|2022-05-27 18:01:40|28412.5|28321.5|28426.5|28335.5|28426.8|28335.8|28410.8|28319.8|36
1653674510000|2022-05-27 18:01:50|28426|28335|28409.9|28318.9|28430.6|28339.6|28400.2|28309.2|36
1653674520000|2022-05-27 18:02:00|28411|28320|28426.7|28335.7|28427.8|28336.8|28411|28320|36
1653674530000|2022-05-27 18:02:10|28424.5|28333.5|28422.9|28331.9|28428.5|28337.5|28417.3|28326.3|39
1653674540000|2022-05-27 18:02:20|28420.2|28329.2|28433.1|28342.1|28434.2|28343.2|28418.7|28327.7|37
1653674550000|2022-05-27 18:02:30|28432.7|28341.7|28433.1|28342.1|28443.2|28352.2|28430.1|28339.1|29
1653674560000|2022-05-27 18:02:40|28432.3|28341.3|28433.8|28342.8|28443.3|28352.3|28432.3|28341.3|36
1653674570000|2022-05-27 18:02:50|28431.8|28340.8|28413|28322|28431.8|28340.8|28412.4|28321.4|27
1653674580000|2022-05-27 18:03:00|28413.7|28322.7|28419.8|28328.8|28429.4|28338.4|28411|28320|28
1653674590000|2022-05-27 18:03:10|28424.1|28333.1|28430.8|28339.8|28436.5|28345.5|28424.1|28333.1|36
1653674600000|2022-05-27 18:03:20|28429.8|28338.8|28436.9|28345.9|28438.4|28347.4|28427.4|28336.4|34
1653674610000|2022-05-27 18:03:30|28435.2|28344.2|28445.1|28354.1|28448.2|28357.2|28434.7|28343.7|37
1653674620000|2022-05-27 18:03:40|28445.8|28354.8|28456.4|28365.4|28458.9|28367.9|28444.9|28353.9|35
1653674630000|2022-05-27 18:03:50|28456.3|28365.3|28460|28369|28462.2|28371.2|28453.7|28362.7|38
1653674640000|2022-05-27 18:04:00|28460.3|28369.3|28459.7|28368.7|28460.4|28369.4|28451.3|28360.3|34
1653674650000|2022-05-27 18:04:10|28458.1|28367.1|28478.6|28387.6|28484.5|28393.5|28458.1|28367.1|38
1653674660000|2022-05-27 18:04:20|28477.6|28386.6|28475.8|28384.8|28483.8|28392.8|28472.1|28381.1|37
1653674670000|2022-05-27 18:04:30|28476.1|28385.1|28480.8|28389.8|28483.4|28392.4|28475.7|28384.7|33
1653674680000|2022-05-27 18:04:40|28481|28390|28486|28395|28486|28395|28481|28390|33
1653674690000|2022-05-27 18:04:50|28485.6|28394.6|28479.8|28388.8|28487.2|28396.2|28478.8|28387.8|35
1653674700000|2022-05-27 18:05:00|28477.7|28386.7|28454.8|28363.8|28477.7|28386.7|28454.8|28363.8|34
1653674710000|2022-05-27 18:05:10|28455.4|28364.4|28443.6|28352.6|28455.4|28364.4|28443.2|28352.2|34
1653674720000|2022-05-27 18:05:20|28443.2|28352.2|28476.3|28385.3|28481|28390|28443.2|28352.2|33
1653674730000|2022-05-27 18:05:30|28476.7|28385.7|28481.9|28390.9|28484.9|28393.9|28476.2|28385.2|35
1653674740000|2022-05-27 18:05:40|28482.1|28391.1|28485.9|28394.9|28488.7|28397.7|28482.1|28391.1|30
1653674750000|2022-05-27 18:05:50|28486.7|28395.7|28478|28387|28487.9|28396.9|28474.4|28383.4|28
1653674760000|2022-05-27 18:06:00|28478.6|28387.6|28483.5|28392.5|28488.1|28397.1|28475.6|28384.6|33
1653674770000|2022-05-27 18:06:10|28484.8|28393.8|28483.1|28392.1|28487.5|28396.5|28476.4|28385.4|36
1653674780000|2022-05-27 18:06:20|28481|28390|28465|28374|28483.1|28392.1|28463.6|28372.6|26
1653674790000|2022-05-27 18:06:30|28464.5|28373.5|28464.2|28373.2|28465|28374|28463.1|28372.1|20
1653674800000|2022-05-27 18:06:40|28465|28374|28477.4|28386.4|28479.5|28388.5|28464.2|28373.2|30
1653674810000|2022-05-27 18:06:50|28477.6|28386.6|28476.2|28385.2|28481.5|28390.5|28476.2|28385.2|26
1653674820000|2022-05-27 18:07:00|28476.5|28385.5|28480.9|28389.9|28480.9|28389.9|28472.8|28381.8|35
1653674830000|2022-05-27 18:07:10|28481.6|28390.6|28494.5|28403.5|28494.5|28403.5|28479.2|28388.2|34
1653674840000|2022-05-27 18:07:20|28494.9|28403.9|28492.7|28401.7|28496.9|28405.9|28486.7|28395.7|36
1653674850000|2022-05-27 18:07:30|28490.9|28399.9|28493|28402|28494.3|28403.3|28489|28398|32
1653674860000|2022-05-27 18:07:40|28492.7|28401.7|28455.1|28364.1|28494.6|28403.6|28453.5|28362.5|26
1653674870000|2022-05-27 18:07:50|28455.6|28364.6|28458.2|28367.2|28458.2|28367.2|28455.1|28364.1|20
1653674880000|2022-05-27 18:08:00|28458.8|28367.8|28462.5|28371.5|28465.1|28374.1|28454|28363|31
1653674890000|2022-05-27 18:08:10|28467.3|28376.3|28476.4|28385.4|28476.4|28385.4|28464.8|28373.8|39
1653674900000|2022-05-27 18:08:20|28477.2|28386.2|28478.6|28387.6|28482.9|28391.9|28477.1|28386.1|37
1653674910000|2022-05-27 18:08:30|28477.9|28386.9|28481.8|28390.8|28485|28394|28477.9|28386.9|25
1653674920000|2022-05-27 18:08:40|28482|28391|28482.7|28391.7|28484.8|28393.8|28481.2|28390.2|32
1653674930000|2022-05-27 18:08:50|28482.8|28391.8|28485.1|28394.1|28486.7|28395.7|28480.8|28389.8|30
1653674940000|2022-05-27 18:09:00|28485.3|28394.3|28486.8|28395.8|28489.4|28398.4|28484.7|28393.7|34
1653674950000|2022-05-27 18:09:10|28487.8|28396.8|28476.4|28385.4|28488.9|28397.9|28469.6|28378.6|31
1653674960000|2022-05-27 18:09:20|28471.4|28380.4|28473.2|28382.2|28480.5|28389.5|28465.1|28374.1|20
1653674970000|2022-05-27 18:09:30|28478.7|28387.7|28478.5|28387.5|28478.7|28387.7|28463.4|28372.4|23
1653674980000|2022-05-27 18:09:40|28471.7|28380.7|28484|28393|28484|28393|28469.9|28378.9|35
1653674990000|2022-05-27 18:09:50|28485.6|28394.6|28487.4|28396.4|28490.3|28399.3|28485.6|28394.6|33
1653675000000|2022-05-27 18:10:00|28487.3|28396.3|28481.9|28390.9|28489.2|28398.2|28471.9|28380.9|32
1653675010000|2022-05-27 18:10:10|28477.2|28386.2|28486.6|28395.6|28487|28396|28463.8|28372.8|32
1653675020000|2022-05-27 18:10:20|28486.9|28395.9|28491.1|28400.1|28493.6|28402.6|28486.9|28395.9|32
1653675030000|2022-05-27 18:10:30|28488.6|28397.6|28489.5|28398.5|28490.5|28399.5|28485.2|28394.2|33
1653675040000|2022-05-27 18:10:40|28489.1|28398.1|28484.9|28393.9|28489.4|28398.4|28484.5|28393.5|21
1653675050000|2022-05-27 18:10:50|28485.6|28394.6|28486.8|28395.8|28488.4|28397.4|28484.5|28393.5|23
1653675060000|2022-05-27 18:11:00|28486.9|28395.9|28485.1|28394.1|28486.9|28395.9|28484.6|28393.6|14
1653675070000|2022-05-27 18:11:10|28484.9|28393.9|28487.7|28396.7|28487.7|28396.7|28484.7|28393.7|11
1653675080000|2022-05-27 18:11:20|28488.4|28397.4|28488.7|28397.7|28489.1|28398.1|28485.4|28394.4|30
1653675090000|2022-05-27 18:11:30|28488.2|28397.2|28485.1|28394.1|28489.3|28398.3|28485.1|28394.1|30
1653675100000|2022-05-27 18:11:40|28486.8|28395.8|28488.6|28397.6|28488.9|28397.9|28484.7|28393.7|30
1653675110000|2022-05-27 18:11:50|28488.7|28397.7|28486.2|28395.2|28489.6|28398.6|28480.5|28389.5|26
1653675120000|2022-05-27 18:12:00|28485|28394|28472.7|28381.7|28486.7|28395.7|28472.7|28381.7|29
1653675130000|2022-05-27 18:12:10|28465|28374|28468.7|28377.7|28469.3|28378.3|28461.6|28370.6|24
1653675140000|2022-05-27 18:12:20|28468.8|28377.8|28475.8|28384.8|28476.2|28385.2|28468.7|28377.7|31
1653675150000|2022-05-27 18:12:30|28475.4|28384.4|28468.6|28377.6|28476.2|28385.2|28464.7|28373.7|27
1653675160000|2022-05-27 18:12:40|28468.1|28377.1|28460.9|28369.9|28472.6|28381.6|28459.9|28368.9|23
1653675170000|2022-05-27 18:12:50|28461|28370|28465.5|28374.5|28465.5|28374.5|28457.1|28366.1|25
1653675180000|2022-05-27 18:13:00|28466.9|28375.9|28473.7|28382.7|28477|28386|28466.9|28375.9|33
1653675190000|2022-05-27 18:13:10|28473.8|28382.8|28471.5|28380.5|28475|28384|28471.3|28380.3|32
1653675200000|2022-05-27 18:13:20|28473|28382|28459.1|28368.1|28473.9|28382.9|28459.1|28368.1|31
1653675210000|2022-05-27 18:13:30|28460.4|28369.4|28429.9|28338.9|28462.4|28371.4|28423.7|28332.7|33
1653675220000|2022-05-27 18:13:40|28435.3|28344.3|28439.4|28348.4|28439.4|28348.4|28426.9|28335.9|31
1653675230000|2022-05-27 18:13:50|28438.7|28347.7|28432.2|28341.2|28443.7|28352.7|28431.2|28340.2|35
1653675240000|2022-05-27 18:14:00|28430.8|28339.8|28423.6|28332.6|28440.9|28349.9|28423.5|28332.5|31
1653675250000|2022-05-27 18:14:10|28423.5|28332.5|28412.3|28321.3|28426.4|28335.4|28410.6|28319.6|29
1653675260000|2022-05-27 18:14:20|28411.5|28320.5|28405.3|28314.3|28412.5|28321.5|28402.6|28311.6|38
1653675270000|2022-05-27 18:14:30|28406|28315|28405.7|28314.7|28409|28318|28402.7|28311.7|39
1653675280000|2022-05-27 18:14:40|28405.2|28314.2|28404.9|28313.9|28406.2|28315.2|28399.2|28308.2|26
1653675290000|2022-05-27 18:14:50|28406.6|28315.6|28405.8|28314.8|28409.6|28318.6|28404.6|28313.6|34
1653675300000|2022-05-27 18:15:00|28406|28315|28428.1|28337.1|28434.8|28343.8|28405.6|28314.6|38
1653675310000|2022-05-27 18:15:10|28429.8|28338.8|28424.1|28333.1|28429.8|28338.8|28422.1|28331.1|39
1653675320000|2022-05-27 18:15:20|28423.9|28332.9|28417.2|28326.2|28425.3|28334.3|28416.1|28325.1|26
1653675330000|2022-05-27 18:15:30|28417|28326|28411.5|28320.5|28417|28326|28411.5|28320.5|27
1653675340000|2022-05-27 18:15:40|28412|28321|28402.3|28311.3|28421.5|28330.5|28402.3|28311.3|32
1653675350000|2022-05-27 18:15:50|28400.7|28309.7|28385.3|28294.3|28400.7|28309.7|28385.3|28294.3|24
1653675360000|2022-05-27 18:16:00|28385.9|28294.9|28403.5|28312.5|28405.5|28314.5|28384.9|28293.9|28
1653675370000|2022-05-27 18:16:10|28403.1|28312.1|28401.4|28310.4|28404.8|28313.8|28399.8|28308.8|26
1653675380000|2022-05-27 18:16:20|28401.2|28310.2|28404.1|28313.1|28404.1|28313.1|28395.5|28304.5|35
1653675390000|2022-05-27 18:16:30|28404.4|28313.4|28425|28334|28427.2|28336.2|28402.7|28311.7|37
1653675400000|2022-05-27 18:16:40|28421.5|28330.5|28426.9|28335.9|28436|28345|28416.4|28325.4|38
1653675410000|2022-05-27 18:16:50|28428|28337|28439.1|28348.1|28441.6|28350.6|28428|28337|33
1653675420000|2022-05-27 18:17:00|28440.1|28349.1|28437.6|28346.6|28450.1|28359.1|28437.6|28346.6|36
1653675430000|2022-05-27 18:17:10|28441.4|28350.4|28433.6|28342.6|28441.4|28350.4|28429.6|28338.6|38
1653675440000|2022-05-27 18:17:20|28434.4|28343.4|28396.9|28305.9|28434.5|28343.5|28396.9|28305.9|34
1653675450000|2022-05-27 18:17:30|28397.1|28306.1|28372.7|28281.7|28397.1|28306.1|28363.4|28272.4|35
1653675460000|2022-05-27 18:17:40|28375.9|28284.9|28369.8|28278.8|28382.2|28291.2|28363.9|28272.9|38
1653675470000|2022-05-27 18:17:50|28369.5|28278.5|28354.3|28263.3|28373.4|28282.4|28350.8|28259.8|32
1653675480000|2022-05-27 18:18:00|28352.8|28261.8|28357|28266|28367.4|28276.4|28352|28261|29
1653675490000|2022-05-27 18:18:10|28359.3|28268.3|28354.6|28263.6|28359.4|28268.4|28350.8|28259.8|24
1653675500000|2022-05-27 18:18:20|28354.9|28263.9|28362|28271|28362.9|28271.9|28350.8|28259.8|29
1653675510000|2022-05-27 18:18:30|28361.9|28270.9|28343.1|28252.1|28365.5|28274.5|28343.1|28252.1|34
1653675520000|2022-05-27 18:18:40|28344.5|28253.5|28342.7|28251.7|28347|28256|28330.5|28239.5|32
1653675530000|2022-05-27 18:18:50|28342.4|28251.4|28357.9|28266.9|28362.5|28271.5|28340.1|28249.1|34
1653675540000|2022-05-27 18:19:00|28356.7|28265.7|28376.5|28285.5|28376.5|28285.5|28354.9|28263.9|39
1653675550000|2022-05-27 18:19:10|28376.4|28285.4|28378.1|28287.1|28378.1|28287.1|28370.6|28279.6|34
1653675560000|2022-05-27 18:19:20|28377.2|28286.2|28383|28292|28386.5|28295.5|28377.2|28286.2|33
1653675570000|2022-05-27 18:19:30|28383.8|28292.8|28382|28291|28384.8|28293.8|28377.5|28286.5|35
1653675580000|2022-05-27 18:19:40|28383.1|28292.1|28370.7|28279.7|28384.9|28293.9|28365.5|28274.5|32
1653675590000|2022-05-27 18:19:50|28365.5|28274.5|28367.7|28276.7|28370.7|28279.7|28365.5|28274.5|21
1653675600000|2022-05-27 18:20:00|28368.5|28277.5|28373|28282|28376.2|28285.2|28367|28276|37
1653675610000|2022-05-27 18:20:10|28374.2|28283.2|28373.9|28282.9|28374.4|28283.4|28368.6|28277.6|22
1653675620000|2022-05-27 18:20:20|28373|28282|28376.7|28285.7|28376.7|28285.7|28370|28279|31
1653675630000|2022-05-27 18:20:30|28375.8|28284.8|28384.8|28293.8|28385.3|28294.3|28375.8|28284.8|35
1653675640000|2022-05-27 18:20:40|28386|28295|28381.6|28290.6|28386|28295|28376.1|28285.1|33
1653675650000|2022-05-27 18:20:50|28382.8|28291.8|28378|28287|28384.6|28293.6|28378|28287|34
1653675660000|2022-05-27 18:21:00|28380.3|28289.3|28400.8|28309.8|28406.1|28315.1|28379.8|28288.8|34
1653675670000|2022-05-27 18:21:10|28401.6|28310.6|28401.8|28310.8|28405.5|28314.5|28392.4|28301.4|36
1653675680000|2022-05-27 18:21:20|28401.1|28310.1|28399.8|28308.8|28405.2|28314.2|28396.5|28305.5|37
1653675690000|2022-05-27 18:21:30|28401.3|28310.3|28381.5|28290.5|28401.5|28310.5|28376.3|28285.3|38
1653675700000|2022-05-27 18:21:40|28380.3|28289.3|28367.4|28276.4|28382|28291|28367.4|28276.4|30
1653675710000|2022-05-27 18:21:50|28367.2|28276.2|28337.8|28246.8|28375.4|28284.4|28337.8|28246.8|34
1653675720000|2022-05-27 18:22:00|28342.2|28251.2|28347.6|28256.6|28350|28259|28338.3|28247.3|35
1653675730000|2022-05-27 18:22:10|28347|28256|28361.6|28270.6|28361.6|28270.6|28342.7|28251.7|35
1653675740000|2022-05-27 18:22:20|28361.4|28270.4|28353.8|28262.8|28364.3|28273.3|28352.8|28261.8|38
1653675750000|2022-05-27 18:22:30|28355.2|28264.2|28353.3|28262.3|28356.8|28265.8|28349.7|28258.7|35
1653675760000|2022-05-27 18:22:40|28353.4|28262.4|28340.8|28249.8|28355.1|28264.1|28338.7|28247.7|32
1653675770000|2022-05-27 18:22:50|28341.2|28250.2|28341.9|28250.9|28343.9|28252.9|28338.8|28247.8|29
1653675780000|2022-05-27 18:23:00|28343.3|28252.3|28344.9|28253.9|28346.3|28255.3|28338.8|28247.8|29
1653675790000|2022-05-27 18:23:10|28338.9|28247.9|28371.5|28280.5|28371.7|28280.7|28338.6|28247.6|29
1653675800000|2022-05-27 18:23:20|28374.8|28283.8|28362.4|28271.4|28380.9|28289.9|28362.4|28271.4|35
1653675810000|2022-05-27 18:23:30|28362.1|28271.1|28360.5|28269.5|28362.5|28271.5|28353.2|28262.2|32
1653675820000|2022-05-27 18:23:40|28358.9|28267.9|28361.3|28270.3|28364.2|28273.2|28358|28267|30
1653675830000|2022-05-27 18:23:50|28360.8|28269.8|28360.5|28269.5|28364.7|28273.7|28360.5|28269.5|28
1653675840000|2022-05-27 18:24:00|28360.6|28269.6|28353.4|28262.4|28363|28272|28345.9|28254.9|21
1653675850000|2022-05-27 18:24:10|28355.1|28264.1|28348.5|28257.5|28356.3|28265.3|28340|28249|35
1653675860000|2022-05-27 18:24:20|28348.6|28257.6|28341.8|28250.8|28353.1|28262.1|28341.8|28250.8|27
1653675870000|2022-05-27 18:24:30|28341.6|28250.6|28342.1|28251.1|28344|28253|28338.4|28247.4|35
1653675880000|2022-05-27 18:24:40|28344.9|28253.9|28342.2|28251.2|28345.2|28254.2|28341.3|28250.3|27
1653675890000|2022-05-27 18:24:50|28342.5|28251.5|28344.7|28253.7|28345.2|28254.2|28342|28251|22
1653675900000|2022-05-27 18:25:00|28344.1|28253.1|28343.3|28252.3|28349.1|28258.1|28342.4|28251.4|36
1653675910000|2022-05-27 18:25:10|28341.7|28250.7|28337.6|28246.6|28341.7|28250.7|28336.4|28245.4|24
1653675920000|2022-05-27 18:25:20|28337.5|28246.5|28325.6|28234.6|28338|28247|28325|28234|27
1653675930000|2022-05-27 18:25:30|28324.7|28233.7|28314.2|28223.2|28324.7|28233.7|28304.8|28213.8|35
1653675940000|2022-05-27 18:25:40|28314.7|28223.7|28322.5|28231.5|28331.3|28240.3|28314.7|28223.7|33
1653675950000|2022-05-27 18:25:50|28321.3|28230.3|28306.8|28215.8|28321.3|28230.3|28306|28215|35
1653675960000|2022-05-27 18:26:00|28306|28215|28324.4|28233.4|28327.5|28236.5|28306|28215|36
1653675970000|2022-05-27 18:26:10|28325|28234|28325.7|28234.7|28327|28236|28324.1|28233.1|34
1653675980000|2022-05-27 18:26:20|28325.9|28234.9|28320|28229|28329|28238|28318|28227|34
1653675990000|2022-05-27 18:26:30|28320.7|28229.7|28321.6|28230.6|28324.6|28233.6|28314.5|28223.5|33
1653676000000|2022-05-27 18:26:40|28321.3|28230.3|28325.3|28234.3|28326.2|28235.2|28317.5|28226.5|27
1653676010000|2022-05-27 18:26:50|28325.5|28234.5|28321.7|28230.7|28325.6|28234.6|28320|28229|36
1653676020000|2022-05-27 18:27:00|28321.4|28230.4|28306.7|28215.7|28326.1|28235.1|28305|28214|35
1653676030000|2022-05-27 18:27:10|28306.9|28215.9|28311.5|28220.5|28311.5|28220.5|28297.3|28206.3|33
1653676040000|2022-05-27 18:27:20|28312.7|28221.7|28315.5|28224.5|28317.4|28226.4|28311.6|28220.6|35
1653676050000|2022-05-27 18:27:30|28314.2|28223.2|28316.5|28225.5|28319.4|28228.4|28313.7|28222.7|35
1653676060000|2022-05-27 18:27:40|28319.2|28228.2|28317.6|28226.6|28326.5|28235.5|28317.4|28226.4|37
1653676070000|2022-05-27 18:27:50|28316.7|28225.7|28313.8|28222.8|28318.4|28227.4|28312.1|28221.1|29
1653676080000|2022-05-27 18:28:00|28313.7|28222.7|28321|28230|28322.3|28231.3|28313.7|28222.7|29
1653676090000|2022-05-27 18:28:10|28319.4|28228.4|28322.3|28231.3|28323.1|28232.1|28319.1|28228.1|31
1653676100000|2022-05-27 18:28:20|28322.7|28231.7|28308|28217|28322.9|28231.9|28304.7|28213.7|34
1653676110000|2022-05-27 18:28:30|28304.7|28213.7|28308|28217|28308|28217|28298.3|28207.3|29
1653676120000|2022-05-27 18:28:40|28307.3|28216.3|28310.7|28219.7|28310.9|28219.9|28298.5|28207.5|28
1653676130000|2022-05-27 18:28:50|28309.8|28218.8|28312.8|28221.8|28313.2|28222.2|28308.5|28217.5|36
1653676140000|2022-05-27 18:29:00|28310.3|28219.3|28302.8|28211.8|28312.2|28221.2|28302.8|28211.8|30
1653676150000|2022-05-27 18:29:10|28302.7|28211.7|28304.2|28213.2|28308.8|28217.8|28301.4|28210.4|29
1653676160000|2022-05-27 18:29:20|28304.1|28213.1|28308.7|28217.7|28314.2|28223.2|28304|28213|38
1653676170000|2022-05-27 18:29:30|28308.5|28217.5|28309.8|28218.8|28309.8|28218.8|28304.9|28213.9|33
1653676180000|2022-05-27 18:29:40|28309.7|28218.7|28310.5|28219.5|28312.9|28221.9|28308.2|28217.2|29
1653676190000|2022-05-27 18:29:50|28310.8|28219.8|28326.2|28235.2|28326.2|28235.2|28310.6|28219.6|35
1653676200000|2022-05-27 18:30:00|28326.1|28235.1|28356.1|28265.1|28356.4|28265.4|28326|28235|35
1653676210000|2022-05-27 18:30:10|28356|28265|28351|28260|28362.3|28271.3|28346.6|28255.6|39
1653676220000|2022-05-27 18:30:20|28351.1|28260.1|28341.3|28250.3|28359.9|28268.9|28341|28250|34
1653676230000|2022-05-27 18:30:30|28340.1|28249.1|28359.5|28268.5|28359.8|28268.8|28339.9|28248.9|31
1653676240000|2022-05-27 18:30:40|28361.9|28270.9|28361.5|28270.5|28362.6|28271.6|28356.3|28265.3|35
1653676250000|2022-05-27 18:30:50|28362.3|28271.3|28359.3|28268.3|28362.4|28271.4|28357.5|28266.5|31
1653676260000|2022-05-27 18:31:00|28358.9|28267.9|28358.3|28267.3|28365.6|28274.6|28358.3|28267.3|34
1653676270000|2022-05-27 18:31:10|28360.6|28269.6|28364.8|28273.8|28368.6|28277.6|28360|28269|32
1653676280000|2022-05-27 18:31:20|28365.2|28274.2|28367.3|28276.3|28367.3|28276.3|28362.4|28271.4|32
1653676290000|2022-05-27 18:31:30|28365.6|28274.6|28353|28262|28367|28276|28352.3|28261.3|33
1653676300000|2022-05-27 18:31:40|28353.2|28262.2|28359.2|28268.2|28360.4|28269.4|28348.6|28257.6|33
1653676310000|2022-05-27 18:31:50|28360.5|28269.5|28352.9|28261.9|28361.1|28270.1|28351.8|28260.8|33
1653676320000|2022-05-27 18:32:00|28351.8|28260.8|28378.7|28287.7|28387.7|28296.7|28350.2|28259.2|35
1653676330000|2022-05-27 18:32:10|28384.4|28293.4|28376.7|28285.7|28385.4|28294.4|28365.5|28274.5|36
1653676340000|2022-05-27 18:32:20|28374.1|28283.1|28365.2|28274.2|28375.5|28284.5|28360.1|28269.1|35
1653676350000|2022-05-27 18:32:30|28364.9|28273.9|28364.6|28273.6|28367|28276|28359.6|28268.6|30
1653676360000|2022-05-27 18:32:40|28362.3|28271.3|28368.7|28277.7|28368.9|28277.9|28359.2|28268.2|34
1653676370000|2022-05-27 18:32:50|28368.2|28277.2|28370.2|28279.2|28370.2|28279.2|28367.6|28276.6|32
1653676380000|2022-05-27 18:33:00|28370|28279|28377.6|28286.6|28378|28287|28369|28278|26
1653676390000|2022-05-27 18:33:10|28377.7|28286.7|28373.4|28282.4|28377.7|28286.7|28368.1|28277.1|32
1653676400000|2022-05-27 18:33:20|28373.2|28282.2|28368.8|28277.8|28378.6|28287.6|28362.5|28271.5|32
1653676410000|2022-05-27 18:33:30|28365.7|28274.7|28368.1|28277.1|28368.1|28277.1|28359.5|28268.5|33
1653676420000|2022-05-27 18:33:40|28363.6|28272.6|28366.4|28275.4|28367.1|28276.1|28359.6|28268.6|24
1653676430000|2022-05-27 18:33:50|28368.5|28277.5|28376.3|28285.3|28376.6|28285.6|28366.4|28275.4|32
1653676440000|2022-05-27 18:34:00|28377.6|28286.6|28368.3|28277.3|28377.6|28286.6|28360.7|28269.7|33
1653676450000|2022-05-27 18:34:10|28368.2|28277.2|28371.6|28280.6|28373.4|28282.4|28367.4|28276.4|34
1653676460000|2022-05-27 18:34:20|28371.5|28280.5|28376.9|28285.9|28376.9|28285.9|28370.7|28279.7|37
1653676470000|2022-05-27 18:34:30|28377.2|28286.2|28393.4|28302.4|28393.5|28302.5|28376.6|28285.6|35
1653676480000|2022-05-27 18:34:40|28394.4|28303.4|28392.1|28301.1|28400.6|28309.6|28391.4|28300.4|33
1653676490000|2022-05-27 18:34:50|28392.6|28301.6|28397.6|28306.6|28397.9|28306.9|28392.2|28301.2|31
1653676500000|2022-05-27 18:35:00|28397.3|28306.3|28385.3|28294.3|28401.1|28310.1|28384.6|28293.6|35
1653676510000|2022-05-27 18:35:10|28385.2|28294.2|28395.4|28304.4|28397.8|28306.8|28379.5|28288.5|35
1653676520000|2022-05-27 18:35:20|28396.1|28305.1|28397.8|28306.8|28397.8|28306.8|28393.5|28302.5|29
1653676530000|2022-05-27 18:35:30|28396.1|28305.1|28410.9|28319.9|28412.2|28321.2|28396|28305|36
1653676540000|2022-05-27 18:35:40|28410.6|28319.6|28412.1|28321.1|28415.3|28324.3|28410.4|28319.4|30
1653676550000|2022-05-27 18:35:50|28411.7|28320.7|28432.6|28341.6|28432.6|28341.6|28411.7|28320.7|33
1653676560000|2022-05-27 18:36:00|28432.5|28341.5|28429.6|28338.6|28433.9|28342.9|28422.8|28331.8|38
1653676570000|2022-05-27 18:36:10|28429.3|28338.3|28427.6|28336.6|28431|28340|28423.5|28332.5|40
1653676580000|2022-05-27 18:36:20|28428.4|28337.4|28430.6|28339.6|28435.5|28344.5|28428.2|28337.2|33
1653676590000|2022-05-27 18:36:30|28430.5|28339.5|28420.6|28329.6|28432.3|28341.3|28416.4|28325.4|32
1653676600000|2022-05-27 18:36:40|28416.7|28325.7|28423.5|28332.5|28424.6|28333.6|28416.2|28325.2|31
1653676610000|2022-05-27 18:36:50|28423.9|28332.9|28426.5|28335.5|28432.5|28341.5|28423.8|28332.8|34
1653676620000|2022-05-27 18:37:00|28426.2|28335.2|28436.7|28345.7|28437.8|28346.8|28426.2|28335.2|28
1653676630000|2022-05-27 18:37:10|28436.2|28345.2|28439.3|28348.3|28440|28349|28436.2|28345.2|29
1653676640000|2022-05-27 18:37:20|28441.9|28350.9|28438.2|28347.2|28445.5|28354.5|28437.6|28346.6|38
1653676650000|2022-05-27 18:37:30|28438.3|28347.3|28437.3|28346.3|28440.7|28349.7|28437|28346|31
1653676660000|2022-05-27 18:37:40|28437.1|28346.1|28435.2|28344.2|28438|28347|28430.8|28339.8|35
1653676670000|2022-05-27 18:37:50|28436.4|28345.4|28434.7|28343.7|28436.4|28345.4|28429|28338|21
1653676680000|2022-05-27 18:38:00|28435.7|28344.7|28442|28351|28442.4|28351.4|28433.2|28342.2|32
1653676690000|2022-05-27 18:38:10|28442.7|28351.7|28446.6|28355.6|28447.4|28356.4|28442.7|28351.7|29
1653676700000|2022-05-27 18:38:20|28447|28356|28451.8|28360.8|28455.1|28364.1|28446.5|28355.5|34
1653676710000|2022-05-27 18:38:30|28452.3|28361.3|28451.2|28360.2|28456.1|28365.1|28450.4|28359.4|31
1653676720000|2022-05-27 18:38:40|28450.9|28359.9|28435.7|28344.7|28450.9|28359.9|28430.9|28339.9|31
1653676730000|2022-05-27 18:38:50|28432.2|28341.2|28443.2|28352.2|28443.2|28352.2|28430.3|28339.3|34
1653676740000|2022-05-27 18:39:00|28442.7|28351.7|28426.1|28335.1|28450|28359|28424.8|28333.8|40
1653676750000|2022-05-27 18:39:10|28422.5|28331.5|28420.7|28329.7|28431.6|28340.6|28412.9|28321.9|36
1653676760000|2022-05-27 18:39:20|28416.6|28325.6|28420.4|28329.4|28425.9|28334.9|28415.3|28324.3|35
1653676770000|2022-05-27 18:39:30|28419.7|28328.7|28430.5|28339.5|28438.6|28347.6|28415.8|28324.8|34
1653676780000|2022-05-27 18:39:40|28432.9|28341.9|28428.5|28337.5|28433.8|28342.8|28425|28334|36
1653676790000|2022-05-27 18:39:50|28428.3|28337.3|28427.8|28336.8|28431.1|28340.1|28424.5|28333.5|35
1653676800000|2022-05-27 18:40:00|28426.6|28335.6|28423.8|28332.8|28427.8|28336.8|28422.3|28331.3|31
1653676810000|2022-05-27 18:40:10|28426.6|28335.6|28421.4|28330.4|28426.6|28335.6|28415.7|28324.7|34
1653676820000|2022-05-27 18:40:20|28421.3|28330.3|28435.5|28344.5|28438.3|28347.3|28421.3|28330.3|37
1653676830000|2022-05-27 18:40:30|28426.4|28335.4|28395.5|28304.5|28426.8|28335.8|28395.5|28304.5|30
1653676840000|2022-05-27 18:40:40|28396.8|28305.8|28382.8|28291.8|28398.3|28307.3|28381.8|28290.8|33
1653676850000|2022-05-27 18:40:50|28382.9|28291.9|28391.5|28300.5|28401|28310|28382.9|28291.9|36
1653676860000|2022-05-27 18:41:00|28393.2|28302.2|28389.1|28298.1|28394.6|28303.6|28388.9|28297.9|29
1653676870000|2022-05-27 18:41:10|28391.2|28300.2|28389.5|28298.5|28396.7|28305.7|28389|28298|36
1653676880000|2022-05-27 18:41:20|28387.5|28296.5|28381.4|28290.4|28390.6|28299.6|28380.5|28289.5|32
1653676890000|2022-05-27 18:41:30|28381.8|28290.8|28371.9|28280.9|28381.8|28290.8|28371|28280|29
1653676900000|2022-05-27 18:41:40|28372.5|28281.5|28365.8|28274.8|28372.5|28281.5|28361.6|28270.6|31
1653676910000|2022-05-27 18:41:50|28363.1|28272.1|28345.5|28254.5|28363.1|28272.1|28344.4|28253.4|32
1653676920000|2022-05-27 18:42:00|28342.1|28251.1|28347.4|28256.4|28349|28258|28332.1|28241.1|36
1653676930000|2022-05-27 18:42:10|28347.7|28256.7|28353.9|28262.9|28360.9|28269.9|28346.3|28255.3|36
1653676940000|2022-05-27 18:42:20|28354|28263|28350|28259|28357.9|28266.9|28349.6|28258.6|36
1653676950000|2022-05-27 18:42:30|28347.7|28256.7|28341.8|28250.8|28347.7|28256.7|28341.8|28250.8|33
1653676960000|2022-05-27 18:42:40|28341.7|28250.7|28335.3|28244.3|28343.3|28252.3|28332.7|28241.7|28
1653676970000|2022-05-27 18:42:50|28335|28244|28310.5|28219.5|28336.6|28245.6|28307.3|28216.3|30
1653676980000|2022-05-27 18:43:00|28312.8|28221.8|28313.7|28222.7|28326.3|28235.3|28309.6|28218.6|35
1653676990000|2022-05-27 18:43:10|28320.6|28229.6|28324.3|28233.3|28325.1|28234.1|28311.4|28220.4|29
1653677000000|2022-05-27 18:43:20|28323.7|28232.7|28318.8|28227.8|28324.2|28233.2|28318.7|28227.7|35
1653677010000|2022-05-27 18:43:30|28321.3|28230.3|28335.7|28244.7|28336.6|28245.6|28321.3|28230.3|37
1653677020000|2022-05-27 18:43:40|28336|28245|28318.6|28227.6|28336|28245|28318.6|28227.6|37
1653677030000|2022-05-27 18:43:50|28318.3|28227.3|28306.4|28215.4|28318.3|28227.3|28302|28211|29
1653677040000|2022-05-27 18:44:00|28306.5|28215.5|28305.6|28214.6|28314.7|28223.7|28304.3|28213.3|24
1653677050000|2022-05-27 18:44:10|28306.6|28215.6|28305.6|28214.6|28312.2|28221.2|28305.6|28214.6|15
1653677060000|2022-05-27 18:44:20|28305.3|28214.3|28320.7|28229.7|28324.1|28233.1|28305.3|28214.3|22
1653677070000|2022-05-27 18:44:30|28320.6|28229.6|28329.3|28238.3|28329.3|28238.3|28319.9|28228.9|37
1653677080000|2022-05-27 18:44:40|28327.9|28236.9|28337.7|28246.7|28337.7|28246.7|28327.9|28236.9|32
1653677090000|2022-05-27 18:44:50|28338.2|28247.2|28339.9|28248.9|28345.2|28254.2|28337.2|28246.2|36
1653677100000|2022-05-27 18:45:00|28337.8|28246.8|28348.9|28257.9|28348.9|28257.9|28327.8|28236.8|37
1653677110000|2022-05-27 18:45:10|28348.3|28257.3|28324.7|28233.7|28352.3|28261.3|28324.7|28233.7|39
1653677120000|2022-05-27 18:45:20|28324|28233|28328.3|28237.3|28334.4|28243.4|28324|28233|39
1653677130000|2022-05-27 18:45:30|28327.1|28236.1|28310.5|28219.5|28327.1|28236.1|28308.5|28217.5|37
1653677140000|2022-05-27 18:45:40|28311.1|28220.1|28315.5|28224.5|28316|28225|28307.9|28216.9|39
1653677150000|2022-05-27 18:45:50|28316.2|28225.2|28318.8|28227.8|28318.9|28227.9|28313.3|28222.3|31
1653677160000|2022-05-27 18:46:00|28321.7|28230.7|28334.7|28243.7|28335|28244|28319.9|28228.9|36
1653677170000|2022-05-27 18:46:10|28335.9|28244.9|28317.9|28226.9|28336.2|28245.2|28314.4|28223.4|38
1653677180000|2022-05-27 18:46:20|28321.1|28230.1|28332|28241|28334.3|28243.3|28321.1|28230.1|38
1653677190000|2022-05-27 18:46:30|28331.7|28240.7|28323.5|28232.5|28332.8|28241.8|28323.4|28232.4|31
1653677200000|2022-05-27 18:46:40|28325|28234|28320.4|28229.4|28325|28234|28312.6|28221.6|28
1653677210000|2022-05-27 18:46:50|28320.5|28229.5|28318.4|28227.4|28328.4|28237.4|28311.7|28220.7|27
1653677220000|2022-05-27 18:47:00|28323.6|28232.6|28327.1|28236.1|28330.1|28239.1|28318.4|28227.4|39
1653677230000|2022-05-27 18:47:10|28328.4|28237.4|28327.5|28236.5|28336.7|28245.7|28318.6|28227.6|37
1653677240000|2022-05-27 18:47:20|28329.2|28238.2|28324.5|28233.5|28332.5|28241.5|28324|28233|36
1653677250000|2022-05-27 18:47:30|28324.6|28233.6|28339.3|28248.3|28339.3|28248.3|28323.2|28232.2|35
1653677260000|2022-05-27 18:47:40|28335.3|28244.3|28329.9|28238.9|28337.9|28246.9|28328.7|28237.7|31
1653677270000|2022-05-27 18:47:50|28329.7|28238.7|28353.5|28262.5|28353.5|28262.5|28329.7|28238.7|38
1653677280000|2022-05-27 18:48:00|28354.7|28263.7|28382.1|28291.1|28386|28295|28354.7|28263.7|39
1653677290000|2022-05-27 18:48:10|28382.6|28291.6|28385.2|28294.2|28389.3|28298.3|28374.4|28283.4|37
1653677300000|2022-05-27 18:48:20|28388.2|28297.2|28404.2|28313.2|28404.2|28313.2|28384.9|28293.9|35
1653677310000|2022-05-27 18:48:30|28406.4|28315.4|28413.9|28322.9|28413.9|28322.9|28397|28306|36
1653677320000|2022-05-27 18:48:40|28414.8|28323.8|28407.2|28316.2|28414.8|28323.8|28405.6|28314.6|39
1653677330000|2022-05-27 18:48:50|28407.4|28316.4|28426.2|28335.2|28426.2|28335.2|28407.4|28316.4|39
1653677340000|2022-05-27 18:49:00|28425.1|28334.1|28405.6|28314.6|28425.1|28334.1|28399.9|28308.9|37
1653677350000|2022-05-27 18:49:10|28406.4|28315.4|28405.7|28314.7|28406.4|28315.4|28395.8|28304.8|35
1653677360000|2022-05-27 18:49:20|28405.5|28314.5|28407|28316|28415.1|28324.1|28398.9|28307.9|38
1653677370000|2022-05-27 18:49:30|28406.9|28315.9|28426.8|28335.8|28427.3|28336.3|28406.4|28315.4|36
1653677380000|2022-05-27 18:49:40|28426.3|28335.3|28427.4|28336.4|28428.3|28337.3|28424.9|28333.9|35
1653677390000|2022-05-27 18:49:50|28425.9|28334.9|28434.1|28343.1|28434.1|28343.1|28424.5|28333.5|27
1653677400000|2022-05-27 18:50:00|28435.2|28344.2|28418.6|28327.6|28435.2|28344.2|28416.3|28325.3|37
1653677410000|2022-05-27 18:50:10|28418.5|28327.5|28413.9|28322.9|28418.6|28327.6|28407.1|28316.1|35
1653677420000|2022-05-27 18:50:20|28414.4|28323.4|28416.1|28325.1|28420.3|28329.3|28413.9|28322.9|35
1653677430000|2022-05-27 18:50:30|28416.6|28325.6|28415.4|28324.4|28419.1|28328.1|28413.9|28322.9|35
1653677440000|2022-05-27 18:50:40|28415.3|28324.3|28413.5|28322.5|28418.3|28327.3|28412.1|28321.1|28
1653677450000|2022-05-27 18:50:50|28412.9|28321.9|28406.9|28315.9|28412.9|28321.9|28405|28314|37
1653677460000|2022-05-27 18:51:00|28408|28317|28412.6|28321.6|28412.6|28321.6|28399.7|28308.7|39
1653677470000|2022-05-27 18:51:10|28414.6|28323.6|28434.9|28343.9|28439.5|28348.5|28414.6|28323.6|39
1653677480000|2022-05-27 18:51:20|28433.6|28342.6|28419.7|28328.7|28433.6|28342.6|28416.8|28325.8|39
1653677490000|2022-05-27 18:51:30|28418.2|28327.2|28415.4|28324.4|28418.7|28327.7|28414|28323|37
1653677500000|2022-05-27 18:51:40|28415.6|28324.6|28426.2|28335.2|28429.4|28338.4|28415.6|28324.6|35
1653677510000|2022-05-27 18:51:50|28424.1|28333.1|28435.7|28344.7|28435.7|28344.7|28422.1|28331.1|28
1653677520000|2022-05-27 18:52:00|28433.7|28342.7|28426.9|28335.9|28437|28346|28422.6|28331.6|39
1653677530000|2022-05-27 18:52:10|28426.7|28335.7|28429.1|28338.1|28429.1|28338.1|28423.8|28332.8|39
1653677540000|2022-05-27 18:52:20|28429.4|28338.4|28432.3|28341.3|28438.9|28347.9|28428.9|28337.9|36
1653677550000|2022-05-27 18:52:30|28431.4|28340.4|28435.8|28344.8|28437|28346|28431.4|28340.4|32
1653677560000|2022-05-27 18:52:40|28435.5|28344.5|28435.1|28344.1|28436.9|28345.9|28433.8|28342.8|29
1653677570000|2022-05-27 18:52:50|28435.3|28344.3|28452.8|28361.8|28452.8|28361.8|28434.6|28343.6|34
1653677580000|2022-05-27 18:53:00|28452.6|28361.6|28444|28353|28452.6|28361.6|28442.3|28351.3|39
1653677590000|2022-05-27 18:53:10|28443.8|28352.8|28442.4|28351.4|28444.2|28353.2|28437.6|28346.6|35
1653677600000|2022-05-27 18:53:20|28440.9|28349.9|28444.5|28353.5|28444.5|28353.5|28438.4|28347.4|32
1653677610000|2022-05-27 18:53:30|28444.9|28353.9|28449.7|28358.7|28449.7|28358.7|28444.9|28353.9|36
1653677620000|2022-05-27 18:53:40|28450.8|28359.8|28454.9|28363.9|28456.3|28365.3|28449.3|28358.3|31
1653677630000|2022-05-27 18:53:50|28455.1|28364.1|28444.1|28353.1|28457.4|28366.4|28441.4|28350.4|37
1653677640000|2022-05-27 18:54:00|28444.5|28353.5|28442.7|28351.7|28445.9|28354.9|28438.8|28347.8|31
1653677650000|2022-05-27 18:54:10|28443.1|28352.1|28432.6|28341.6|28446.7|28355.7|28432|28341|38
1653677660000|2022-05-27 18:54:20|28435.2|28344.2|28437.3|28346.3|28442.3|28351.3|28432.6|28341.6|37
1653677670000|2022-05-27 18:54:30|28439.6|28348.6|28438.9|28347.9|28441.4|28350.4|28436.6|28345.6|32
1653677680000|2022-05-27 18:54:40|28435.6|28344.6|28432.7|28341.7|28440|28349|28431.7|28340.7|35
1653677690000|2022-05-27 18:54:50|28434.4|28343.4|28433.6|28342.6|28436|28345|28431.8|28340.8|28
1653677700000|2022-05-27 18:55:00|28429.2|28338.2|28451.3|28360.3|28451.5|28360.5|28428.5|28337.5|32
1653677710000|2022-05-27 18:55:10|28450.4|28359.4|28454.4|28363.4|28454.4|28363.4|28448.1|28357.1|37
1653677720000|2022-05-27 18:55:20|28455.5|28364.5|28454|28363|28456.4|28365.4|28452.7|28361.7|32
1653677730000|2022-05-27 18:55:30|28454.3|28363.3|28468.8|28377.8|28477.1|28386.1|28454.3|28363.3|34
1653677740000|2022-05-27 18:55:40|28473.6|28382.6|28474.8|28383.8|28478.6|28387.6|28467.3|28376.3|38
1653677750000|2022-05-27 18:55:50|28475.5|28384.5|28481.6|28390.6|28481.6|28390.6|28473.9|28382.9|35
1653677760000|2022-05-27 18:56:00|28482.5|28391.5|28465.7|28374.7|28483|28392|28464|28373|37
1653677770000|2022-05-27 18:56:10|28466.3|28375.3|28478.6|28387.6|28481.1|28390.1|28464.3|28373.3|34
1653677780000|2022-05-27 18:56:20|28480.5|28389.5|28483.2|28392.2|28488.4|28397.4|28480.5|28389.5|25
1653677790000|2022-05-27 18:56:30|28479.5|28388.5|28479|28388|28482.9|28391.9|28478.8|28387.8|35
1653677800000|2022-05-27 18:56:40|28479.8|28388.8|28477.4|28386.4|28479.8|28388.8|28474.4|28383.4|33
1653677810000|2022-05-27 18:56:50|28477|28386|28478.6|28387.6|28479.6|28388.6|28477|28386|30
1653677820000|2022-05-27 18:57:00|28477.9|28386.9|28479.1|28388.1|28479.4|28388.4|28474.2|28383.2|30
1653677830000|2022-05-27 18:57:10|28478.9|28387.9|28482.7|28391.7|28482.7|28391.7|28478.2|28387.2|29
1653677840000|2022-05-27 18:57:20|28481.5|28390.5|28479.9|28388.9|28482.7|28391.7|28479.5|28388.5|32
1653677850000|2022-05-27 18:57:30|28479.6|28388.6|28470.3|28379.3|28480.9|28389.9|28465.3|28374.3|36
1653677860000|2022-05-27 18:57:40|28474|28383|28473.1|28382.1|28474.8|28383.8|28465.4|28374.4|26
1653677870000|2022-05-27 18:57:50|28471.1|28380.1|28479.8|28388.8|28480.5|28389.5|28471.1|28380.1|34
1653677880000|2022-05-27 18:58:00|28480.8|28389.8|28465.1|28374.1|28480.8|28389.8|28463.9|28372.9|23
1653677890000|2022-05-27 18:58:10|28466.1|28375.1|28465.5|28374.5|28466.8|28375.8|28464.3|28373.3|27
1653677900000|2022-05-27 18:58:20|28466.2|28375.2|28462.4|28371.4|28466.2|28375.2|28457.1|28366.1|28
1653677910000|2022-05-27 18:58:30|28461.8|28370.8|28454.9|28363.9|28465.5|28374.5|28452.7|28361.7|32
1653677920000|2022-05-27 18:58:40|28452.7|28361.7|28444.6|28353.6|28459.6|28368.6|28444.2|28353.2|32
1653677930000|2022-05-27 18:58:50|28444.4|28353.4|28450.1|28359.1|28450.2|28359.2|28443.6|28352.6|28
1653677940000|2022-05-27 18:59:00|28448.1|28357.1|28456.7|28365.7|28457|28366|28448.1|28357.1|30
1653677950000|2022-05-27 18:59:10|28456.2|28365.2|28441.6|28350.6|28457.2|28366.2|28440.8|28349.8|33
1653677960000|2022-05-27 18:59:20|28441.1|28350.1|28464.6|28373.6|28464.6|28373.6|28440|28349|30
1653677970000|2022-05-27 18:59:30|28465.1|28374.1|28476.5|28385.5|28483.1|28392.1|28465.1|28374.1|36
1653677980000|2022-05-27 18:59:40|28475|28384|28479|28388|28480.9|28389.9|28474.7|28383.7|35
1653677990000|2022-05-27 18:59:50|28479.8|28388.8|28480|28389|28482|28391|28478.8|28387.8|35
1653678000000|2022-05-27 19:00:00|28480.4|28389.4|28469.7|28378.7|28480.7|28389.7|28469.4|28378.4|31
1653678010000|2022-05-27 19:00:10|28469.6|28378.6|28459.9|28368.9|28470.8|28379.8|28459.3|28368.3|34
1653678020000|2022-05-27 19:00:20|28460.6|28369.6|28485.8|28394.8|28485.8|28394.8|28460.3|28369.3|32
1653678030000|2022-05-27 19:00:30|28485.9|28394.9|28490.5|28399.5|28499.5|28408.5|28485.5|28394.5|37
1653678040000|2022-05-27 19:00:40|28490.4|28399.4|28496.9|28405.9|28496.9|28405.9|28488.5|28397.5|37
1653678050000|2022-05-27 19:00:50|28496.7|28405.7|28505.6|28414.6|28506.8|28415.8|28494.9|28403.9|38
1653678060000|2022-05-27 19:01:00|28506.1|28415.1|28516.3|28425.3|28528.1|28437.1|28505.4|28414.4|36
1653678070000|2022-05-27 19:01:10|28513.4|28422.4|28522.2|28431.2|28523.9|28432.9|28513.4|28422.4|30
1653678080000|2022-05-27 19:01:20|28523.6|28432.6|28540.3|28449.3|28540.3|28449.3|28522.2|28431.2|35
1653678090000|2022-05-27 19:01:30|28539.9|28448.9|28532.2|28441.2|28547|28456|28532.2|28441.2|36
1653678100000|2022-05-27 19:01:40|28535.5|28444.5|28518.4|28427.4|28535.5|28444.5|28516.7|28425.7|34
1653678110000|2022-05-27 19:01:50|28519|28428|28508.4|28417.4|28519.7|28428.7|28503.6|28412.6|39
1653678120000|2022-05-27 19:02:00|28507.3|28416.3|28494.5|28403.5|28512.2|28421.2|28493.7|28402.7|35
1653678130000|2022-05-27 19:02:10|28501.2|28410.2|28476.1|28385.1|28501.2|28410.2|28476.1|28385.1|35
1653678140000|2022-05-27 19:02:20|28483.8|28392.8|28461.4|28370.4|28483.8|28392.8|28460.4|28369.4|36
1653678150000|2022-05-27 19:02:30|28460.1|28369.1|28466.1|28375.1|28467.8|28376.8|28450.2|28359.2|28
1653678160000|2022-05-27 19:02:40|28457.9|28366.9|28459.9|28368.9|28466.1|28375.1|28446.3|28355.3|27
1653678170000|2022-05-27 19:02:50|28458.5|28367.5|28444.2|28353.2|28459.9|28368.9|28443.8|28352.8|36
1653678180000|2022-05-27 19:03:00|28445.3|28354.3|28441.8|28350.8|28456.1|28365.1|28438.5|28347.5|37
1653678190000|2022-05-27 19:03:10|28442.8|28351.8|28443|28352|28447.1|28356.1|28437.1|28346.1|33
1653678200000|2022-05-27 19:03:20|28437.1|28346.1|28441.7|28350.7|28447.1|28356.1|28433.9|28342.9|31
1653678210000|2022-05-27 19:03:30|28443.5|28352.5|28459.9|28368.9|28459.9|28368.9|28441.5|28350.5|35
1653678220000|2022-05-27 19:03:40|28460.3|28369.3|28479.5|28388.5|28479.6|28388.6|28459.9|28368.9|39
1653678230000|2022-05-27 19:03:50|28485.8|28394.8|28484.8|28393.8|28485.8|28394.8|28478.9|28387.9|34
1653678240000|2022-05-27 19:04:00|28484.7|28393.7|28491.9|28400.9|28492.8|28401.8|28482.6|28391.6|36
1653678250000|2022-05-27 19:04:10|28492.8|28401.8|28493.9|28402.9|28495.7|28404.7|28491.3|28400.3|31
1653678260000|2022-05-27 19:04:20|28494|28403|28498.5|28407.5|28498.5|28407.5|28488.5|28397.5|35
1653678270000|2022-05-27 19:04:30|28498.6|28407.6|28492.3|28401.3|28499.8|28408.8|28492.3|28401.3|30
1653678280000|2022-05-27 19:04:40|28492.9|28401.9|28491.3|28400.3|28495.1|28404.1|28488.5|28397.5|33
1653678290000|2022-05-27 19:04:50|28491.2|28400.2|28492.1|28401.1|28492.8|28401.8|28490.2|28399.2|30
1653678300000|2022-05-27 19:05:00|28491.9|28400.9|28491|28400|28493.6|28402.6|28489.2|28398.2|34
1653678310000|2022-05-27 19:05:10|28490.9|28399.9|28491.6|28400.6|28493.8|28402.8|28489.6|28398.6|32
1653678320000|2022-05-27 19:05:20|28491.5|28400.5|28513.3|28422.3|28513.3|28422.3|28490.1|28399.1|30
1653678330000|2022-05-27 19:05:30|28515.2|28424.2|28510.4|28419.4|28517.4|28426.4|28504.1|28413.1|32
1653678340000|2022-05-27 19:05:40|28512.2|28421.2|28512.1|28421.1|28513.3|28422.3|28510.4|28419.4|31
1653678350000|2022-05-27 19:05:50|28513.6|28422.6|28507.8|28416.8|28513.6|28422.6|28506.5|28415.5|26
1653678360000|2022-05-27 19:06:00|28507.7|28416.7|28515.1|28424.1|28515.1|28424.1|28507.7|28416.7|36
1653678370000|2022-05-27 19:06:10|28512.4|28421.4|28515.2|28424.2|28515.4|28424.4|28509.8|28418.8|32
1653678380000|2022-05-27 19:06:20|28515.5|28424.5|28523.6|28432.6|28527.2|28436.2|28515.5|28424.5|25
1653678390000|2022-05-27 19:06:30|28523.5|28432.5|28527.2|28436.2|28530.8|28439.8|28522.9|28431.9|22
1653678400000|2022-05-27 19:06:40|28526.5|28435.5|28516.8|28425.8|28527.2|28436.2|28515.1|28424.1|32
1653678410000|2022-05-27 19:06:50|28516.9|28425.9|28518.4|28427.4|28518.4|28427.4|28512.1|28421.1|33
1653678420000|2022-05-27 19:07:00|28517.9|28426.9|28511.7|28420.7|28519.3|28428.3|28511.7|28420.7|32
1653678430000|2022-05-27 19:07:10|28510.3|28419.3|28503.8|28412.8|28511.2|28420.2|28498.1|28407.1|30
1653678440000|2022-05-27 19:07:20|28496.4|28405.4|28496.5|28405.5|28500|28409|28494.3|28403.3|26
1653678450000|2022-05-27 19:07:30|28496.6|28405.6|28496.8|28405.8|28497.3|28406.3|28496.3|28405.3|17
1653678460000|2022-05-27 19:07:40|28497|28406|28496.6|28405.6|28497.8|28406.8|28494.7|28403.7|27
1653678470000|2022-05-27 19:07:50|28496.9|28405.9|28507.7|28416.7|28507.7|28416.7|28493.4|28402.4|30
1653678480000|2022-05-27 19:08:00|28511.8|28420.8|28506.4|28415.4|28511.8|28420.8|28503.8|28412.8|29
1653678490000|2022-05-27 19:08:10|28507.1|28416.1|28513.2|28422.2|28515.5|28424.5|28505.9|28414.9|28
1653678500000|2022-05-27 19:08:20|28514.4|28423.4|28512|28421|28515.8|28424.8|28507.8|28416.8|37
1653678510000|2022-05-27 19:08:30|28513.2|28422.2|28513|28422|28517.3|28426.3|28510.2|28419.2|31
1653678520000|2022-05-27 19:08:40|28513.2|28422.2|28512.3|28421.3|28514.2|28423.2|28511.1|28420.1|27
1653678530000|2022-05-27 19:08:50|28512.4|28421.4|28519.7|28428.7|28520.4|28429.4|28512.1|28421.1|32
1653678540000|2022-05-27 19:09:00|28520.2|28429.2|28514.1|28423.1|28522.4|28431.4|28513.6|28422.6|34
1653678550000|2022-05-27 19:09:10|28514.7|28423.7|28515.1|28424.1|28516.1|28425.1|28514.3|28423.3|32
1653678560000|2022-05-27 19:09:20|28515|28424|28514|28423|28515|28424|28513.5|28422.5|35
1653678570000|2022-05-27 19:09:30|28514.2|28423.2|28513.1|28422.1|28515.9|28424.9|28512.7|28421.7|31
1653678580000|2022-05-27 19:09:40|28514.2|28423.2|28514.6|28423.6|28517.4|28426.4|28513.1|28422.1|32
1653678590000|2022-05-27 19:09:50|28515.2|28424.2|28513.5|28422.5|28515.2|28424.2|28510.8|28419.8|34
1653678600000|2022-05-27 19:10:00|28514.8|28423.8|28515.5|28424.5|28517.9|28426.9|28513.8|28422.8|33
1653678610000|2022-05-27 19:10:10|28516.2|28425.2|28503.4|28412.4|28516.2|28425.2|28491.8|28400.8|34
1653678620000|2022-05-27 19:10:20|28503.6|28412.6|28490.9|28399.9|28510.4|28419.4|28488.2|28397.2|36
1653678630000|2022-05-27 19:10:30|28482.4|28391.4|28481.8|28390.8|28494|28403|28478.4|28387.4|36
1653678640000|2022-05-27 19:10:40|28484.1|28393.1|28481|28390|28484.3|28393.3|28476.4|28385.4|34
1653678650000|2022-05-27 19:10:50|28479.1|28388.1|28481.1|28390.1|28482.1|28391.1|28477.3|28386.3|34
1653678660000|2022-05-27 19:11:00|28481.2|28390.2|28479.9|28388.9|28482|28391|28477.7|28386.7|33
1653678670000|2022-05-27 19:11:10|28479.7|28388.7|28481.8|28390.8|28484|28393|28475.7|28384.7|38
1653678680000|2022-05-27 19:11:20|28482.1|28391.1|28475.8|28384.8|28482.1|28391.1|28475.8|28384.8|31
1653678690000|2022-05-27 19:11:30|28477.5|28386.5|28472.6|28381.6|28477.5|28386.5|28466.6|28375.6|32
1653678700000|2022-05-27 19:11:40|28468.5|28377.5|28455.4|28364.4|28472.9|28381.9|28445.1|28354.1|31
1653678710000|2022-05-27 19:11:50|28451.3|28360.3|28455.7|28364.7|28459.4|28368.4|28443.1|28352.1|36
1653678720000|2022-05-27 19:12:00|28458|28367|28462.7|28371.7|28462.7|28371.7|28445.8|28354.8|36
1653678730000|2022-05-27 19:12:10|28462|28371|28458.2|28367.2|28465.2|28374.2|28454.3|28363.3|37
1653678740000|2022-05-27 19:12:20|28455.3|28364.3|28454.3|28363.3|28466.3|28375.3|28452.6|28361.6|35
1653678750000|2022-05-27 19:12:30|28455.8|28364.8|28460.8|28369.8|28461.7|28370.7|28455.8|28364.8|34
1653678760000|2022-05-27 19:12:40|28461.1|28370.1|28477.5|28386.5|28477.5|28386.5|28460.4|28369.4|33
1653678770000|2022-05-27 19:12:50|28478.4|28387.4|28471|28380|28478.6|28387.6|28470.4|28379.4|30
1653678780000|2022-05-27 19:13:00|28470.4|28379.4|28477.1|28386.1|28478.5|28387.5|28469.2|28378.2|31
1653678790000|2022-05-27 19:13:10|28477.5|28386.5|28474.1|28383.1|28477.5|28386.5|28473.2|28382.2|28
1653678800000|2022-05-27 19:13:20|28472.9|28381.9|28484|28393|28484.4|28393.4|28472.9|28381.9|29
1653678810000|2022-05-27 19:13:30|28491.3|28400.3|28491|28400|28495.1|28404.1|28487.3|28396.3|24
1653678820000|2022-05-27 19:13:40|28490.1|28399.1|28490.3|28399.3|28492.8|28401.8|28488.6|28397.6|31
1653678830000|2022-05-27 19:13:50|28489.7|28398.7|28488.3|28397.3|28490.6|28399.6|28483|28392|37
1653678840000|2022-05-27 19:14:00|28486.1|28395.1|28490.4|28399.4|28490.5|28399.5|28486.1|28395.1|28
1653678850000|2022-05-27 19:14:10|28490.7|28399.7|28480.8|28389.8|28495.1|28404.1|28480|28389|34
1653678860000|2022-05-27 19:14:20|28484.6|28393.6|28470.3|28379.3|28485.5|28394.5|28470.1|28379.1|27
1653678870000|2022-05-27 19:14:30|28475.6|28384.6|28467.8|28376.8|28478|28387|28463.9|28372.9|24
1653678880000|2022-05-27 19:14:40|28467.7|28376.7|28463.8|28372.8|28467.7|28376.7|28463.8|28372.8|20
1653678890000|2022-05-27 19:14:50|28463.9|28372.9|28475.6|28384.6|28476.6|28385.6|28463.9|28372.9|22
1653678900000|2022-05-27 19:15:00|28478.7|28387.7|28498.3|28407.3|28498.8|28407.8|28478.7|28387.7|37
1653678910000|2022-05-27 19:15:10|28499.1|28408.1|28493.4|28402.4|28500.3|28409.3|28493.2|28402.2|35
1653678920000|2022-05-27 19:15:20|28491.7|28400.7|28494.7|28403.7|28496.4|28405.4|28490.6|28399.6|33
1653678930000|2022-05-27 19:15:30|28495.7|28404.7|28494|28403|28496|28405|28492.2|28401.2|32
1653678940000|2022-05-27 19:15:40|28494.1|28403.1|28499.3|28408.3|28499.3|28408.3|28493.7|28402.7|26
1653678950000|2022-05-27 19:15:50|28497.9|28406.9|28490.5|28399.5|28498.5|28407.5|28484.9|28393.9|36
1653678960000|2022-05-27 19:16:00|28489.5|28398.5|28473.1|28382.1|28490.6|28399.6|28471.6|28380.6|35
1653678970000|2022-05-27 19:16:10|28473.8|28382.8|28457|28366|28473.8|28382.8|28449.9|28358.9|28
1653678980000|2022-05-27 19:16:20|28456|28365|28465.2|28374.2|28465.2|28374.2|28450.3|28359.3|38
1653678990000|2022-05-27 19:16:30|28466.4|28375.4|28463.5|28372.5|28475.1|28384.1|28461.4|28370.4|37
1653679000000|2022-05-27 19:16:40|28463.4|28372.4|28469.1|28378.1|28474|28383|28463.4|28372.4|30
1653679010000|2022-05-27 19:16:50|28468.8|28377.8|28466.2|28375.2|28469.7|28378.7|28463|28372|32
1653679020000|2022-05-27 19:17:00|28466.1|28375.1|28464|28373|28466.4|28375.4|28463.6|28372.6|29
1653679030000|2022-05-27 19:17:10|28461.6|28370.6|28456.2|28365.2|28465.4|28374.4|28454|28363|31
1653679040000|2022-05-27 19:17:20|28456.1|28365.1|28454.5|28363.5|28459.9|28368.9|28454|28363|35
1653679050000|2022-05-27 19:17:30|28459.9|28368.9|28450.2|28359.2|28459.9|28368.9|28450.2|28359.2|31
1653679060000|2022-05-27 19:17:40|28450.4|28359.4|28455.3|28364.3|28456.2|28365.2|28449.1|28358.1|28
1653679070000|2022-05-27 19:17:50|28455.4|28364.4|28456.9|28365.9|28457.5|28366.5|28455.2|28364.2|27
1653679080000|2022-05-27 19:18:00|28457.2|28366.2|28447.6|28356.6|28457.6|28366.6|28434.8|28343.8|30
1653679090000|2022-05-27 19:18:10|28446.6|28355.6|28456|28365|28457|28366|28446.6|28355.6|35
1653679100000|2022-05-27 19:18:20|28456.5|28365.5|28455.5|28364.5|28457.7|28366.7|28450.3|28359.3|35
1653679110000|2022-05-27 19:18:30|28454.8|28363.8|28449.9|28358.9|28458.2|28367.2|28446.8|28355.8|31
1653679120000|2022-05-27 19:18:40|28445|28354|28451.6|28360.6|28452.6|28361.6|28440.3|28349.3|32
1653679130000|2022-05-27 19:18:50|28452.5|28361.5|28442|28351|28452.5|28361.5|28439.6|28348.6|33
1653679140000|2022-05-27 19:19:00|28443.6|28352.6|28447.1|28356.1|28450|28359|28443.6|28352.6|24
1653679150000|2022-05-27 19:19:10|28444.4|28353.4|28461.3|28370.3|28461.4|28370.4|28443.1|28352.1|25
1653679160000|2022-05-27 19:19:20|28461.8|28370.8|28468.9|28377.9|28468.9|28377.9|28460.8|28369.8|38
1653679170000|2022-05-27 19:19:30|28469.3|28378.3|28461.1|28370.1|28469.9|28378.9|28457.4|28366.4|36
1653679180000|2022-05-27 19:19:40|28460.2|28369.2|28451.1|28360.1|28463|28372|28450.2|28359.2|27
1653679190000|2022-05-27 19:19:50|28456.1|28365.1|28444|28353|28456.1|28365.1|28442|28351|23
1653679200000|2022-05-27 19:20:00|28444.3|28353.3|28448|28357|28451|28360|28440.9|28349.9|36
1653679210000|2022-05-27 19:20:10|28446.2|28355.2|28447.1|28356.1|28449.4|28358.4|28445.7|28354.7|20
1653679220000|2022-05-27 19:20:20|28447.6|28356.6|28456.8|28365.8|28457.3|28366.3|28447.6|28356.6|33
1653679230000|2022-05-27 19:20:30|28457.1|28366.1|28457.6|28366.6|28459.3|28368.3|28456.7|28365.7|26
1653679240000|2022-05-27 19:20:40|28457.3|28366.3|28458.2|28367.2|28459.4|28368.4|28457.2|28366.2|28
1653679250000|2022-05-27 19:20:50|28458.5|28367.5|28460.5|28369.5|28460.6|28369.6|28456.9|28365.9|27
1653679260000|2022-05-27 19:21:00|28461|28370|28458.1|28367.1|28462.2|28371.2|28449.7|28358.7|31
1653679270000|2022-05-27 19:21:10|28457|28366|28455.8|28364.8|28460.9|28369.9|28445.3|28354.3|31
1653679280000|2022-05-27 19:21:20|28442.1|28351.1|28452|28361|28454|28363|28439.4|28348.4|33
1653679290000|2022-05-27 19:21:30|28452.9|28361.9|28451.7|28360.7|28455.4|28364.4|28446.2|28355.2|20
1653679300000|2022-05-27 19:21:40|28449.4|28358.4|28453.6|28362.6|28454.7|28363.7|28449.2|28358.2|15
1653679310000|2022-05-27 19:21:50|28451.9|28360.9|28454.9|28363.9|28457|28366|28451.9|28360.9|22
1653679320000|2022-05-27 19:22:00|28455.2|28364.2|28478.7|28387.7|28478.7|28387.7|28455.2|28364.2|34
1653679330000|2022-05-27 19:22:10|28471|28380|28483.4|28392.4|28483.4|28392.4|28469.6|28378.6|30
1653679340000|2022-05-27 19:22:20|28483.8|28392.8|28492|28401|28493.4|28402.4|28482.7|28391.7|34
1653679350000|2022-05-27 19:22:30|28487.7|28396.7|28487.2|28396.2|28487.7|28396.7|28481.6|28390.6|33
1653679360000|2022-05-27 19:22:40|28487.6|28396.6|28496.4|28405.4|28496.4|28405.4|28486.3|28395.3|34
1653679370000|2022-05-27 19:22:50|28496.8|28405.8|28489.3|28398.3|28498.6|28407.6|28488.5|28397.5|31
1653679380000|2022-05-27 19:23:00|28489.7|28398.7|28484.8|28393.8|28492.5|28401.5|28484.7|28393.7|32
1653679390000|2022-05-27 19:23:10|28485.1|28394.1|28486.4|28395.4|28490.4|28399.4|28485|28394|31
1653679400000|2022-05-27 19:23:20|28486.3|28395.3|28495.1|28404.1|28495.1|28404.1|28486.3|28395.3|31
1653679410000|2022-05-27 19:23:30|28494.8|28403.8|28498.5|28407.5|28499.5|28408.5|28494.8|28403.8|34
1653679420000|2022-05-27 19:23:40|28499.4|28408.4|28498.2|28407.2|28499.4|28408.4|28495|28404|31
1653679430000|2022-05-27 19:23:50|28499.8|28408.8|28505.7|28414.7|28506.7|28415.7|28497.8|28406.8|32
1653679440000|2022-05-27 19:24:00|28505.4|28414.4|28503|28412|28507.8|28416.8|28503|28412|32
1653679450000|2022-05-27 19:24:10|28502.7|28411.7|28499.5|28408.5|28503.1|28412.1|28492.9|28401.9|32
1653679460000|2022-05-27 19:24:20|28500|28409|28500.2|28409.2|28503.5|28412.5|28499.4|28408.4|33
1653679470000|2022-05-27 19:24:30|28500.7|28409.7|28502.3|28411.3|28503.4|28412.4|28500|28409|32
1653679480000|2022-05-27 19:24:40|28502.2|28411.2|28508.2|28417.2|28508.2|28417.2|28500.4|28409.4|31
1653679490000|2022-05-27 19:24:50|28508.1|28417.1|28508.2|28417.2|28511.3|28420.3|28507.4|28416.4|35
1653679500000|2022-05-27 19:25:00|28508.9|28417.9|28509|28418|28512.9|28421.9|28507.8|28416.8|29
1653679510000|2022-05-27 19:25:10|28508.8|28417.8|28511.3|28420.3|28514.5|28423.5|28508.8|28417.8|29
1653679520000|2022-05-27 19:25:20|28512.3|28421.3|28517.4|28426.4|28517.7|28426.7|28511.4|28420.4|34
1653679530000|2022-05-27 19:25:30|28514.2|28423.2|28526.3|28435.3|28526.4|28435.4|28511.8|28420.8|29
1653679540000|2022-05-27 19:25:40|28526.6|28435.6|28527.1|28436.1|28533.7|28442.7|28518.3|28427.3|30
1653679550000|2022-05-27 19:25:50|28524.5|28433.5|28526.7|28435.7|28532.6|28441.6|28523|28432|29
1653679560000|2022-05-27 19:26:00|28524.1|28433.1|28525.4|28434.4|28531.1|28440.1|28524.1|28433.1|36
1653679570000|2022-05-27 19:26:10|28525.3|28434.3|28526.8|28435.8|28527.8|28436.8|28524.4|28433.4|32
1653679580000|2022-05-27 19:26:20|28526.9|28435.9|28529.8|28438.8|28529.8|28438.8|28524.5|28433.5|25
1653679590000|2022-05-27 19:26:30|28528.1|28437.1|28528.3|28437.3|28529.2|28438.2|28526.7|28435.7|30
1653679600000|2022-05-27 19:26:40|28527.6|28436.6|28528.2|28437.2|28528.7|28437.7|28527.1|28436.1|29
1653679610000|2022-05-27 19:26:50|28528.3|28437.3|28528.8|28437.8|28530.4|28439.4|28528.3|28437.3|22
1653679620000|2022-05-27 19:27:00|28530|28439|28525.8|28434.8|28531.5|28440.5|28525.8|28434.8|24
1653679630000|2022-05-27 19:27:10|28525.5|28434.5|28516.6|28425.6|28526.3|28435.3|28514.4|28423.4|29
1653679640000|2022-05-27 19:27:20|28514.4|28423.4|28510.5|28419.5|28516.6|28425.6|28509.1|28418.1|19
1653679650000|2022-05-27 19:27:30|28515.9|28424.9|28516.2|28425.2|28517.1|28426.1|28509.4|28418.4|20
1653679660000|2022-05-27 19:27:40|28516.1|28425.1|28512.3|28421.3|28516.2|28425.2|28512.1|28421.1|20
1653679670000|2022-05-27 19:27:50|28513.3|28422.3|28512.2|28421.2|28513.8|28422.8|28510.5|28419.5|19
1653679680000|2022-05-27 19:28:00|28512.1|28421.1|28513|28422|28514.4|28423.4|28510|28419|32
1653679690000|2022-05-27 19:28:10|28513.1|28422.1|28513.2|28422.2|28513.8|28422.8|28511.2|28420.2|25
1653679700000|2022-05-27 19:28:20|28513.4|28422.4|28521.3|28430.3|28523.2|28432.2|28513.2|28422.2|37
1653679710000|2022-05-27 19:28:30|28521.9|28430.9|28522.2|28431.2|28522.2|28431.2|28521.1|28430.1|28
1653679720000|2022-05-27 19:28:40|28520.3|28429.3|28519.7|28428.7|28521.2|28430.2|28516.4|28425.4|30
1653679730000|2022-05-27 19:28:50|28520.5|28429.5|28519|28428|28520.5|28429.5|28517.6|28426.6|32
1653679740000|2022-05-27 19:29:00|28519.1|28428.1|28519.3|28428.3|28519.3|28428.3|28516.7|28425.7|24
1653679750000|2022-05-27 19:29:10|28519.8|28428.8|28523.8|28432.8|28523.8|28432.8|28517.1|28426.1|35
1653679760000|2022-05-27 19:29:20|28525.2|28434.2|28533.6|28442.6|28533.8|28442.8|28524.7|28433.7|32
1653679770000|2022-05-27 19:29:30|28534.1|28443.1|28539|28448|28544.6|28453.6|28533.1|28442.1|28
1653679780000|2022-05-27 19:29:40|28539.7|28448.7|28533.4|28442.4|28540|28449|28531.9|28440.9|34
1653679790000|2022-05-27 19:29:50|28535.3|28444.3|28525|28434|28535.3|28444.3|28525|28434|31
1653679800000|2022-05-27 19:30:00|28530.2|28439.2|28519.7|28428.7|28534.3|28443.3|28517.8|28426.8|35
1653679810000|2022-05-27 19:30:10|28520.1|28429.1|28529|28438|28529.8|28438.8|28518.8|28427.8|35
1653679820000|2022-05-27 19:30:20|28529.5|28438.5|28541.2|28450.2|28541.7|28450.7|28528.1|28437.1|37
1653679830000|2022-05-27 19:30:30|28540.1|28449.1|28538.7|28447.7|28541.3|28450.3|28532.7|28441.7|36
1653679840000|2022-05-27 19:30:40|28538.9|28447.9|28534.8|28443.8|28541.4|28450.4|28531.4|28440.4|30
1653679850000|2022-05-27 19:30:50|28534.9|28443.9|28533.7|28442.7|28537.8|28446.8|28532.5|28441.5|35
1653679860000|2022-05-27 19:31:00|28534|28443|28540.2|28449.2|28540.2|28449.2|28533.1|28442.1|31
1653679870000|2022-05-27 19:31:10|28539.6|28448.6|28549.6|28458.6|28551|28460|28538.5|28447.5|36
1653679880000|2022-05-27 19:31:20|28549.9|28458.9|28576.8|28485.8|28578.8|28487.8|28546|28455|35
1653679890000|2022-05-27 19:31:30|28574.4|28483.4|28592.1|28501.1|28592.1|28501.1|28574.4|28483.4|37
1653679900000|2022-05-27 19:31:40|28592.2|28501.2|28578.3|28487.3|28595|28504|28572.7|28481.7|34
1653679910000|2022-05-27 19:31:50|28578.4|28487.4|28585.5|28494.5|28588.9|28497.9|28576.6|28485.6|33
1653679920000|2022-05-27 19:32:00|28586.9|28495.9|28590.9|28499.9|28596|28505|28581.4|28490.4|36
1653679930000|2022-05-27 19:32:10|28586.9|28495.9|28600.7|28509.7|28601.5|28510.5|28586.9|28495.9|35
1653679940000|2022-05-27 19:32:20|28599.6|28508.6|28597.9|28506.9|28601.1|28510.1|28596.3|28505.3|36
1653679950000|2022-05-27 19:32:30|28598.3|28507.3|28598.5|28507.5|28600|28509|28596.4|28505.4|34
1653679960000|2022-05-27 19:32:40|28598|28507|28589.8|28498.8|28598.2|28507.2|28580.9|28489.9|32
1653679970000|2022-05-27 19:32:50|28578.3|28487.3|28579.8|28488.8|28583.9|28492.9|28569.6|28478.6|30
1653679980000|2022-05-27 19:33:00|28579.9|28488.9|28556.2|28465.2|28583.9|28492.9|28555.9|28464.9|31
1653679990000|2022-05-27 19:33:10|28557.1|28466.1|28553.5|28462.5|28557.1|28466.1|28550.9|28459.9|25
1653680000000|2022-05-27 19:33:20|28553.6|28462.6|28569|28478|28569.2|28478.2|28545.7|28454.7|33
1653680010000|2022-05-27 19:33:30|28567.8|28476.8|28580.6|28489.6|28584.5|28493.5|28567.8|28476.8|33
1653680020000|2022-05-27 19:33:40|28579|28488|28567.7|28476.7|28579.3|28488.3|28566|28475|34
1653680030000|2022-05-27 19:33:50|28567.4|28476.4|28562.9|28471.9|28567.4|28476.4|28561.2|28470.2|33
1653680040000|2022-05-27 19:34:00|28562.8|28471.8|28559.4|28468.4|28567.1|28476.1|28555.7|28464.7|33
1653680050000|2022-05-27 19:34:10|28559.9|28468.9|28548.4|28457.4|28560.6|28469.6|28548.4|28457.4|29
1653680060000|2022-05-27 19:34:20|28548.3|28457.3|28547.7|28456.7|28551.3|28460.3|28545.1|28454.1|26
1653680070000|2022-05-27 19:34:30|28546.4|28455.4|28550.8|28459.8|28550.8|28459.8|28539.3|28448.3|29
1653680080000|2022-05-27 19:34:40|28553.8|28462.8|28562.3|28471.3|28562.3|28471.3|28553.8|28462.8|39
1653680090000|2022-05-27 19:34:50|28564.1|28473.1|28548.3|28457.3|28565.3|28474.3|28548.3|28457.3|28
1653680100000|2022-05-27 19:35:00|28547.7|28456.7|28556.1|28465.1|28558|28467|28547.6|28456.6|34
1653680110000|2022-05-27 19:35:10|28554.7|28463.7|28552|28461|28557|28466|28551.8|28460.8|27
1653680120000|2022-05-27 19:35:20|28551.8|28460.8|28553.1|28462.1|28554.3|28463.3|28550.6|28459.6|25
1653680130000|2022-05-27 19:35:30|28550.5|28459.5|28553.2|28462.2|28555.2|28464.2|28549.3|28458.3|18
1653680140000|2022-05-27 19:35:40|28552.3|28461.3|28552.9|28461.9|28555.5|28464.5|28549.4|28458.4|16
1653680150000|2022-05-27 19:35:50|28553.4|28462.4|28547.9|28456.9|28554.1|28463.1|28544.5|28453.5|22
1653680160000|2022-05-27 19:36:00|28549|28458|28552.8|28461.8|28556.1|28465.1|28544.6|28453.6|31
1653680170000|2022-05-27 19:36:10|28553.5|28462.5|28563.6|28472.6|28563.6|28472.6|28552.5|28461.5|34
1653680180000|2022-05-27 19:36:20|28563.4|28472.4|28553.5|28462.5|28567|28476|28553.5|28462.5|33
1653680190000|2022-05-27 19:36:30|28554.1|28463.1|28551.1|28460.1|28556.4|28465.4|28549.3|28458.3|30
1653680200000|2022-05-27 19:36:40|28547.7|28456.7|28548.1|28457.1|28553|28462|28544.5|28453.5|23
1653680210000|2022-05-27 19:36:50|28549|28458|28543.2|28452.2|28553|28462|28543.2|28452.2|13
1653680220000|2022-05-27 19:37:00|28544.9|28453.9|28548.4|28457.4|28553|28462|28544.9|28453.9|23
1653680230000|2022-05-27 19:37:10|28549.6|28458.6|28547|28456|28556|28465|28544.6|28453.6|35
1653680240000|2022-05-27 19:37:20|28548.1|28457.1|28542.6|28451.6|28549|28458|28540.6|28449.6|18
1653680250000|2022-05-27 19:37:30|28549|28458|28540.3|28449.3|28549|28458|28531.9|28440.9|23
1653680260000|2022-05-27 19:37:40|28540.6|28449.6|28539.5|28448.5|28545.4|28454.4|28537.4|28446.4|23
1653680270000|2022-05-27 19:37:50|28539.9|28448.9|28535|28444|28546.3|28455.3|28531.4|28440.4|31
1653680280000|2022-05-27 19:38:00|28536.8|28445.8|28531.3|28440.3|28539.5|28448.5|28531.3|28440.3|29
1653680290000|2022-05-27 19:38:10|28535.3|28444.3|28542.6|28451.6|28543.5|28452.5|28530.9|28439.9|30
1653680300000|2022-05-27 19:38:20|28541.9|28450.9|28551|28460|28551|28460|28539.7|28448.7|33
1653680310000|2022-05-27 19:38:30|28549.7|28458.7|28546.6|28455.6|28551.8|28460.8|28545.5|28454.5|36
1653680320000|2022-05-27 19:38:40|28547.1|28456.1|28550.7|28459.7|28550.7|28459.7|28544.4|28453.4|36
1653680330000|2022-05-27 19:38:50|28550.1|28459.1|28551.2|28460.2|28553.7|28462.7|28547.8|28456.8|34
1653680340000|2022-05-27 19:39:00|28551.9|28460.9|28560.3|28469.3|28560.6|28469.6|28549.2|28458.2|34
1653680350000|2022-05-27 19:39:10|28561.6|28470.6|28575.3|28484.3|28577.7|28486.7|28561.6|28470.6|38
1653680360000|2022-05-27 19:39:20|28576.9|28485.9|28581|28490|28582.1|28491.1|28576.9|28485.9|37
1653680370000|2022-05-27 19:39:30|28581.6|28490.6|28578.3|28487.3|28582.1|28491.1|28578.3|28487.3|36
1653680380000|2022-05-27 19:39:40|28577.1|28486.1|28568.4|28477.4|28577.1|28486.1|28565.5|28474.5|36
1653680390000|2022-05-27 19:39:50|28567.2|28476.2|28567|28476|28569.1|28478.1|28563.2|28472.2|30
1653680400000|2022-05-27 19:40:00|28566.4|28475.4|28558.9|28467.9|28567.1|28476.1|28558.9|28467.9|35
1653680410000|2022-05-27 19:40:10|28557.1|28466.1|28569.4|28478.4|28569.4|28478.4|28545.1|28454.1|28
1653680420000|2022-05-27 19:40:20|28571.4|28480.4|28574.9|28483.9|28577.9|28486.9|28568|28477|31
1653680430000|2022-05-27 19:40:30|28573.7|28482.7|28572.9|28481.9|28573.7|28482.7|28569.4|28478.4|28
1653680440000|2022-05-27 19:40:40|28573.7|28482.7|28573.6|28482.6|28575.5|28484.5|28572.5|28481.5|37
1653680450000|2022-05-27 19:40:50|28573.4|28482.4|28579.9|28488.9|28581.3|28490.3|28572.4|28481.4|35
1653680460000|2022-05-27 19:41:00|28578.9|28487.9|28577.6|28486.6|28580.4|28489.4|28577.4|28486.4|34
1653680470000|2022-05-27 19:41:10|28578.1|28487.1|28580.2|28489.2|28580.2|28489.2|28568.6|28477.6|35
1653680480000|2022-05-27 19:41:20|28579.9|28488.9|28580.9|28489.9|28580.9|28489.9|28575.9|28484.9|36
1653680490000|2022-05-27 19:41:30|28581|28490|28578.8|28487.8|28582.9|28491.9|28578|28487|28
1653680500000|2022-05-27 19:41:40|28579.2|28488.2|28580.9|28489.9|28582.7|28491.7|28578.7|28487.7|28
1653680510000|2022-05-27 19:41:50|28575.5|28484.5|28563.9|28472.9|28575.5|28484.5|28558.1|28467.1|29
1653680520000|2022-05-27 19:42:00|28558.1|28467.1|28566|28475|28566.8|28475.8|28558|28467|29
1653680530000|2022-05-27 19:42:10|28563.5|28472.5|28566.3|28475.3|28566.7|28475.7|28560.7|28469.7|29
1653680540000|2022-05-27 19:42:20|28566.4|28475.4|28574.4|28483.4|28574.4|28483.4|28564.3|28473.3|36
1653680550000|2022-05-27 19:42:30|28572|28481|28571.5|28480.5|28574.5|28483.5|28568.1|28477.1|34
1653680560000|2022-05-27 19:42:40|28571.8|28480.8|28574.9|28483.9|28580|28489|28571.8|28480.8|35
1653680570000|2022-05-27 19:42:50|28575.3|28484.3|28575.6|28484.6|28578.1|28487.1|28574.9|28483.9|33
1653680580000|2022-05-27 19:43:00|28575.9|28484.9|28576.1|28485.1|28580.2|28489.2|28574.8|28483.8|31
1653680590000|2022-05-27 19:43:10|28575.9|28484.9|28579.5|28488.5|28579.7|28488.7|28574.3|28483.3|32
1653680600000|2022-05-27 19:43:20|28578.2|28487.2|28576.6|28485.6|28580.9|28489.9|28576.6|28485.6|32
1653680610000|2022-05-27 19:43:30|28576.9|28485.9|28580.4|28489.4|28581|28490|28576.9|28485.9|32
1653680620000|2022-05-27 19:43:40|28579.4|28488.4|28585.7|28494.7|28588|28497|28578.7|28487.7|28
1653680630000|2022-05-27 19:43:50|28585.5|28494.5|28587.4|28496.4|28588.1|28497.1|28584.6|28493.6|28
1653680640000|2022-05-27 19:44:00|28587.7|28496.7|28586.4|28495.4|28589.8|28498.8|28586.4|28495.4|29
1653680650000|2022-05-27 19:44:10|28588.7|28497.7|28593.4|28502.4|28594.3|28503.3|28585.2|28494.2|35
1653680660000|2022-05-27 19:44:20|28593.2|28502.2|28594.2|28503.2|28594.2|28503.2|28587.6|28496.6|35
1653680670000|2022-05-27 19:44:30|28597.4|28506.4|28592.4|28501.4|28597.4|28506.4|28590.7|28499.7|35
1653680680000|2022-05-27 19:44:40|28592.5|28501.5|28600.4|28509.4|28601|28510|28591.9|28500.9|25
1653680690000|2022-05-27 19:44:50|28600.2|28509.2|28603.2|28512.2|28604.3|28513.3|28598.8|28507.8|29
1653680700000|2022-05-27 19:45:00|28604.3|28513.3|28602|28511|28604.3|28513.3|28597.7|28506.7|29
1653680710000|2022-05-27 19:45:10|28601.7|28510.7|28585.6|28494.6|28601.7|28510.7|28585.6|28494.6|39
1653680720000|2022-05-27 19:45:20|28585.5|28494.5|28581.4|28490.4|28589.2|28498.2|28581.2|28490.2|25
1653680730000|2022-05-27 19:45:30|28581.6|28490.6|28578.8|28487.8|28581.6|28490.6|28575.3|28484.3|18
1653680740000|2022-05-27 19:45:40|28588.7|28497.7|28578.9|28487.9|28589.9|28498.9|28576.5|28485.5|27
1653680750000|2022-05-27 19:45:50|28578.3|28487.3|28584.4|28493.4|28586.6|28495.6|28577.4|28486.4|21
1653680760000|2022-05-27 19:46:00|28584.3|28493.3|28580.4|28489.4|28589.9|28498.9|28572|28481|33
1653680770000|2022-05-27 19:46:10|28566.9|28475.9|28571.4|28480.4|28580.4|28489.4|28564.8|28473.8|18
1653680780000|2022-05-27 19:46:20|28564.5|28473.5|28569.6|28478.6|28571.4|28480.4|28559.4|28468.4|30
1653680790000|2022-05-27 19:46:30|28568.8|28477.8|28561.6|28470.6|28571.4|28480.4|28561.6|28470.6|20
1653680800000|2022-05-27 19:46:40|28567.4|28476.4|28564.5|28473.5|28571.4|28480.4|28556.2|28465.2|26
1653680810000|2022-05-27 19:46:50|28564.4|28473.4|28557.8|28466.8|28564.4|28473.4|28554.9|28463.9|17
1653680820000|2022-05-27 19:47:00|28557.5|28466.5|28572.2|28481.2|28572.2|28481.2|28551|28460|34
1653680830000|2022-05-27 19:47:10|28572.4|28481.4|28572.9|28481.9|28575|28484|28569|28478|31
1653680840000|2022-05-27 19:47:20|28572.8|28481.8|28573.7|28482.7|28574.6|28483.6|28570.9|28479.9|33
1653680850000|2022-05-27 19:47:30|28573.5|28482.5|28572.8|28481.8|28575.1|28484.1|28571|28480|34
1653680860000|2022-05-27 19:47:40|28573.2|28482.2|28574.3|28483.3|28576.5|28485.5|28572.4|28481.4|34
1653680870000|2022-05-27 19:47:50|28573.7|28482.7|28575.5|28484.5|28575.9|28484.9|28573.3|28482.3|34
1653680880000|2022-05-27 19:48:00|28575|28484|28572.1|28481.1|28575.2|28484.2|28570.9|28479.9|28
1653680890000|2022-05-27 19:48:10|28572.5|28481.5|28571.6|28480.6|28574.5|28483.5|28571.6|28480.6|19
1653680900000|2022-05-27 19:48:20|28571.8|28480.8|28572.9|28481.9|28574.1|28483.1|28571.6|28480.6|30
1653680910000|2022-05-27 19:48:30|28573.9|28482.9|28573.1|28482.1|28575|28484|28571.1|28480.1|30
1653680920000|2022-05-27 19:48:40|28571.1|28480.1|28572.2|28481.2|28573.4|28482.4|28571|28480|24
1653680930000|2022-05-27 19:48:50|28572.4|28481.4|28575.5|28484.5|28576.2|28485.2|28571.1|28480.1|21
1653680940000|2022-05-27 19:49:00|28575.9|28484.9|28568.3|28477.3|28575.9|28484.9|28566.8|28475.8|35
1653680950000|2022-05-27 19:49:10|28568.5|28477.5|28590.2|28499.2|28592.9|28501.9|28566.8|28475.8|36
1653680960000|2022-05-27 19:49:20|28589.4|28498.4|28598.4|28507.4|28602.3|28511.3|28589.4|28498.4|32
1653680970000|2022-05-27 19:49:30|28602|28511|28603.8|28512.8|28606.3|28515.3|28597.5|28506.5|35
1653680980000|2022-05-27 19:49:40|28602.9|28511.9|28613.9|28522.9|28613.9|28522.9|28599.1|28508.1|35
1653680990000|2022-05-27 19:49:50|28613.8|28522.8|28683.2|28592.2|28708.3|28617.3|28611.3|28520.3|35
1653681000000|2022-05-27 19:50:00|28686.5|28595.5|28757.4|28666.4|28757.4|28666.4|28686.5|28595.5|39
1653681010000|2022-05-27 19:50:10|28758.6|28667.6|28789.5|28698.5|28789.7|28698.7|28758.6|28667.6|39
1653681020000|2022-05-27 19:50:20|28788.2|28697.2|28859.7|28768.7|28863.9|28772.9|28769.7|28678.7|38
1653681030000|2022-05-27 19:50:30|28865.3|28774.3|28851.9|28760.9|28870.2|28779.2|28840|28749|38
1653681040000|2022-05-27 19:50:40|28851.6|28760.6|28807.6|28716.6|28851.6|28760.6|28807.6|28716.6|38
1653681050000|2022-05-27 19:50:50|28809.7|28718.7|28813.2|28722.2|28817.3|28726.3|28807.9|28716.9|39
1653681060000|2022-05-27 19:51:00|28813.1|28722.1|28809.9|28718.9|28815.3|28724.3|28801.6|28710.6|39
1653681070000|2022-05-27 19:51:10|28810.1|28719.1|28829.3|28738.3|28834.5|28743.5|28809.5|28718.5|39
1653681080000|2022-05-27 19:51:20|28831.5|28740.5|28908.9|28817.9|28939.6|28848.6|28830.1|28739.1|39
1653681090000|2022-05-27 19:51:30|28918.1|28827.1|28956.5|28865.5|28980.6|28889.6|28918.1|28827.1|39
1653681100000|2022-05-27 19:51:40|28953.4|28862.4|28948|28857|28962.8|28871.8|28945.8|28854.8|39
1653681110000|2022-05-27 19:51:50|28947.3|28856.3|28909.7|28818.7|28952.2|28861.2|28909.7|28818.7|39
1653681120000|2022-05-27 19:52:00|28910.2|28819.2|28919.9|28828.9|28930.5|28839.5|28906.2|28815.2|40
1653681130000|2022-05-27 19:52:10|28920.4|28829.4|28891.1|28800.1|28920.4|28829.4|28891.1|28800.1|40
1653681140000|2022-05-27 19:52:20|28892.2|28801.2|28864.5|28773.5|28893.7|28802.7|28856.2|28765.2|39
1653681150000|2022-05-27 19:52:30|28866.3|28775.3|28854|28763|28880.4|28789.4|28846|28755|40
1653681160000|2022-05-27 19:52:40|28851.2|28760.2|28863|28772|28863|28772|28847|28756|37
1653681170000|2022-05-27 19:52:50|28868.9|28777.9|28875.3|28784.3|28877.7|28786.7|28863.3|28772.3|39
1653681180000|2022-05-27 19:53:00|28876.9|28785.9|28863.2|28772.2|28882.1|28791.1|28860.4|28769.4|38
1653681190000|2022-05-27 19:53:10|28858.7|28767.7|28863.5|28772.5|28865.6|28774.6|28857.7|28766.7|34
1653681200000|2022-05-27 19:53:20|28860.4|28769.4|28877.9|28786.9|28878.1|28787.1|28859.2|28768.2|37
1653681210000|2022-05-27 19:53:30|28877.6|28786.6|28883.2|28792.2|28890.3|28799.3|28877.6|28786.6|36
1653681220000|2022-05-27 19:53:40|28882.1|28791.1|28879.6|28788.6|28885|28794|28879.6|28788.6|33
1653681230000|2022-05-27 19:53:50|28883.4|28792.4|28890|28799|28900.3|28809.3|28879.9|28788.9|37
1653681240000|2022-05-27 19:54:00|28893.6|28802.6|28941.7|28850.7|28942.8|28851.8|28893.6|28802.6|39
1653681250000|2022-05-27 19:54:10|28939.1|28848.1|28958.9|28867.9|28958.9|28867.9|28939.1|28848.1|37
1653681260000|2022-05-27 19:54:20|28964.9|28873.9|28942.9|28851.9|28964.9|28873.9|28939.6|28848.6|38
1653681270000|2022-05-27 19:54:30|28947.2|28856.2|28942.2|28851.2|28947.2|28856.2|28927.8|28836.8|37
1653681280000|2022-05-27 19:54:40|28944.1|28853.1|28987.5|28896.5|28987.8|28896.8|28944.1|28853.1|39
1653681290000|2022-05-27 19:54:50|28987.7|28896.7|29001.1|28910.1|29001.1|28910.1|28979.3|28888.3|36
1653681300000|2022-05-27 19:55:00|29007.8|28916.8|29055.4|28964.4|29055.5|28964.5|29007.8|28916.8|39
1653681310000|2022-05-27 19:55:10|29052.1|28961.1|28981.9|28890.9|29052.1|28961.1|28981.8|28890.8|37
1653681320000|2022-05-27 19:55:20|28983|28892|28979.1|28888.1|28986.9|28895.9|28974.7|28883.7|40
1653681330000|2022-05-27 19:55:30|28980.3|28889.3|28966.8|28875.8|28981.3|28890.3|28957|28866|37
1653681340000|2022-05-27 19:55:40|28967.9|28876.9|28949.2|28858.2|28968.8|28877.8|28949.2|28858.2|38
1653681350000|2022-05-27 19:55:50|28945.1|28854.1|28945.7|28854.7|28951.7|28860.7|28930.2|28839.2|37
1653681360000|2022-05-27 19:56:00|28945.9|28854.9|28950|28859|28958.1|28867.1|28944.9|28853.9|35
1653681370000|2022-05-27 19:56:10|28950.1|28859.1|28971.1|28880.1|28976.6|28885.6|28950|28859|36
1653681380000|2022-05-27 19:56:20|28972.5|28881.5|28947.3|28856.3|28974.6|28883.6|28938|28847|35
1653681390000|2022-05-27 19:56:30|28950.4|28859.4|28941|28850|28950.4|28859.4|28933.5|28842.5|38
1653681400000|2022-05-27 19:56:40|28938.4|28847.4|28921|28830|28938.4|28847.4|28921|28830|40
1653681410000|2022-05-27 19:56:50|28922.8|28831.8|28921.3|28830.3|28927.9|28836.9|28921|28830|33
1653681420000|2022-05-27 19:57:00|28922.1|28831.1|28935.2|28844.2|28942.1|28851.1|28922.1|28831.1|37
1653681430000|2022-05-27 19:57:10|28926.9|28835.9|28917.4|28826.4|28926.9|28835.9|28911.7|28820.7|38
1653681440000|2022-05-27 19:57:20|28916.4|28825.4|28871.4|28780.4|28916.4|28825.4|28871.4|28780.4|38
1653681450000|2022-05-27 19:57:30|28876.4|28785.4|28875.8|28784.8|28880.6|28789.6|28874.6|28783.6|38
1653681460000|2022-05-27 19:57:40|28876.7|28785.7|28865.3|28774.3|28885.3|28794.3|28865.3|28774.3|36
1653681470000|2022-05-27 19:57:50|28866.5|28775.5|28870.4|28779.4|28872.4|28781.4|28866.5|28775.5|35
1653681480000|2022-05-27 19:58:00|28870.1|28779.1|28881.8|28790.8|28881.8|28790.8|28868.1|28777.1|35
1653681490000|2022-05-27 19:58:10|28882.3|28791.3|28882.6|28791.6|28891.8|28800.8|28880.3|28789.3|38
1653681500000|2022-05-27 19:58:20|28887.8|28796.8|28902.1|28811.1|28902.1|28811.1|28885.3|28794.3|33
1653681510000|2022-05-27 19:58:30|28900.3|28809.3|28900.3|28809.3|28907.7|28816.7|28899.1|28808.1|36
1653681520000|2022-05-27 19:58:40|28900|28809|28901.6|28810.6|28903.8|28812.8|28898.8|28807.8|29
1653681530000|2022-05-27 19:58:50|28901.2|28810.2|28893.3|28802.3|28901.7|28810.7|28884.5|28793.5|31
1653681540000|2022-05-27 19:59:00|28892.8|28801.8|28882.3|28791.3|28902|28811|28878.1|28787.1|37
1653681550000|2022-05-27 19:59:10|28883.8|28792.8|28884.5|28793.5|28888.1|28797.1|28877.5|28786.5|37
1653681560000|2022-05-27 19:59:20|28884.1|28793.1|28872.5|28781.5|28884.1|28793.1|28870|28779|26
1653681570000|2022-05-27 19:59:30|28873.5|28782.5|28875.7|28784.7|28878.2|28787.2|28873.5|28782.5|33
1653681580000|2022-05-27 19:59:40|28876.2|28785.2|28881|28790|28882.5|28791.5|28875.3|28784.3|35
1653681590000|2022-05-27 19:59:50|28881.6|28790.6|28893.2|28802.2|28893.2|28802.2|28880.1|28789.1|33
1653681600000|2022-05-27 20:00:00|28896.1|28805.1|28849.4|28758.4|28896.1|28805.1|28849.4|28758.4|39
1653681610000|2022-05-27 20:00:10|28849.5|28758.5|28873|28782|28876.5|28785.5|28846.6|28755.6|40
1653681620000|2022-05-27 20:00:20|28874|28783|28822.4|28731.4|28874.3|28783.3|28819.2|28728.2|36
1653681630000|2022-05-27 20:00:30|28826.3|28735.3|28822.3|28731.3|28834.8|28743.8|28822.3|28731.3|38
1653681640000|2022-05-27 20:00:40|28823.8|28732.8|28812.6|28721.6|28823.8|28732.8|28801.1|28710.1|38
1653681650000|2022-05-27 20:00:50|28812.4|28721.4|28832.2|28741.2|28833|28742|28812.4|28721.4|38
1653681660000|2022-05-27 20:01:00|28834.1|28743.1|28815.3|28724.3|28836.1|28745.1|28812.1|28721.1|38
1653681670000|2022-05-27 20:01:10|28816.2|28725.2|28780.2|28689.2|28820.4|28729.4|28766.2|28675.2|38
1653681680000|2022-05-27 20:01:20|28785.7|28694.7|28786.8|28695.8|28793.7|28702.7|28761.8|28670.8|40
1653681690000|2022-05-27 20:01:30|28783.9|28692.9|28817.8|28726.8|28819.4|28728.4|28783.9|28692.9|39
1653681700000|2022-05-27 20:01:40|28812.5|28721.5|28849|28758|28849|28758|28791.6|28700.6|36
1653681710000|2022-05-27 20:01:50|28844.2|28753.2|28864.4|28773.4|28864.7|28773.7|28844.2|28753.2|40
1653681720000|2022-05-27 20:02:00|28860.7|28769.7|28848|28757|28864|28773|28846.9|28755.9|34
1653681730000|2022-05-27 20:02:10|28845.5|28754.5|28845.3|28754.3|28846.6|28755.6|28840.6|28749.6|27
1653681740000|2022-05-27 20:02:20|28840.3|28749.3|28842.3|28751.3|28845.3|28754.3|28829.6|28738.6|26
1653681750000|2022-05-27 20:02:30|28842.4|28751.4|28848.1|28757.1|28848.1|28757.1|28840.2|28749.2|35
1653681760000|2022-05-27 20:02:40|28849.1|28758.1|28843.4|28752.4|28852.9|28761.9|28839.5|28748.5|31
1653681770000|2022-05-27 20:02:50|28840.6|28749.6|28843.4|28752.4|28852.3|28761.3|28840.1|28749.1|29
1653681780000|2022-05-27 20:03:00|28845.4|28754.4|28846.9|28755.9|28848.7|28757.7|28844.8|28753.8|31
1653681790000|2022-05-27 20:03:10|28846.7|28755.7|28842.7|28751.7|28850.7|28759.7|28842.7|28751.7|30
1653681800000|2022-05-27 20:03:20|28843.3|28752.3|28875.1|28784.1|28877.7|28786.7|28843.2|28752.2|39
1653681810000|2022-05-27 20:03:30|28873.9|28782.9|28881.2|28790.2|28886.1|28795.1|28872.4|28781.4|36
1653681820000|2022-05-27 20:03:40|28881.1|28790.1|28890.1|28799.1|28895.3|28804.3|28878.8|28787.8|36
1653681830000|2022-05-27 20:03:50|28890.2|28799.2|28896.4|28805.4|28897.7|28806.7|28889.5|28798.5|33
1653681840000|2022-05-27 20:04:00|28895.6|28804.6|28927.7|28836.7|28927.7|28836.7|28895.6|28804.6|39
1653681850000|2022-05-27 20:04:10|28934.4|28843.4|28952.3|28861.3|28955.8|28864.8|28934.4|28843.4|39
1653681860000|2022-05-27 20:04:20|28955.4|28864.4|28959|28868|28974.7|28883.7|28955.4|28864.4|40
1653681870000|2022-05-27 20:04:30|28958.8|28867.8|28979.8|28888.8|28980.8|28889.8|28951.6|28860.6|38
1653681880000|2022-05-27 20:04:40|28979.6|28888.6|28983.5|28892.5|28983.5|28892.5|28976.4|28885.4|29
1653681890000|2022-05-27 20:04:50|28983.6|28892.6|28994.1|28903.1|29001.4|28910.4|28981.3|28890.3|38
1653681900000|2022-05-27 20:05:00|28993.7|28902.7|29001.3|28910.3|29002.2|28911.2|28985|28894|38
1653681910000|2022-05-27 20:05:10|29002.9|28911.9|29004.5|28913.5|29006.7|28915.7|28998.2|28907.2|34
1653681920000|2022-05-27 20:05:20|29005|28914|29003.9|28912.9|29026.8|28935.8|29002.5|28911.5|38
1653681930000|2022-05-27 20:05:30|29003.7|28912.7|28994.9|28903.9|29003.8|28912.8|28993.7|28902.7|37
1653681940000|2022-05-27 20:05:40|28993.5|28902.5|28967.7|28876.7|28994.9|28903.9|28967.7|28876.7|38
1653681950000|2022-05-27 20:05:50|28966.3|28875.3|28963|28872|28968.5|28877.5|28957.4|28866.4|35
1653681960000|2022-05-27 20:06:00|28964.1|28873.1|28965.4|28874.4|28965.7|28874.7|28960.2|28869.2|35
1653681970000|2022-05-27 20:06:10|28967.7|28876.7|28985.5|28894.5|28986.6|28895.6|28967.7|28876.7|35
1653681980000|2022-05-27 20:06:20|28984.9|28893.9|28987.3|28896.3|28987.6|28896.6|28983.5|28892.5|30
1653681990000|2022-05-27 20:06:30|28987.4|28896.4|28989.4|28898.4|28989.4|28898.4|28978|28887|38
1653682000000|2022-05-27 20:06:40|28988.8|28897.8|28987.8|28896.8|28990.4|28899.4|28987.7|28896.7|36
1653682010000|2022-05-27 20:06:50|28987.2|28896.2|28990.5|28899.5|28992.2|28901.2|28986.7|28895.7|33
1653682020000|2022-05-27 20:07:00|28989.7|28898.7|28965.3|28874.3|28991.3|28900.3|28963.9|28872.9|35
1653682030000|2022-05-27 20:07:10|28963.7|28872.7|28977.9|28886.9|28978.6|28887.6|28960.4|28869.4|33
1653682040000|2022-05-27 20:07:20|28978.5|28887.5|29012.9|28921.9|29012.9|28921.9|28977.1|28886.1|36
1653682050000|2022-05-27 20:07:30|29014.2|28923.2|29001.7|28910.7|29017|28926|29001.7|28910.7|38
1653682060000|2022-05-27 20:07:40|28999.9|28908.9|29005.8|28914.8|29005.9|28914.9|28995.9|28904.9|24
1653682070000|2022-05-27 20:07:50|29005.9|28914.9|29008.8|28917.8|29008.8|28917.8|28999.4|28908.4|31
1653682080000|2022-05-27 20:08:00|29008.4|28917.4|29005.9|28914.9|29009.2|28918.2|29005.9|28914.9|28
1653682090000|2022-05-27 20:08:10|29006.6|28915.6|29000.3|28909.3|29006.7|28915.7|28994.1|28903.1|33
1653682100000|2022-05-27 20:08:20|29000.4|28909.4|28993.5|28902.5|29009.2|28918.2|28991.9|28900.9|34
1653682110000|2022-05-27 20:08:30|28992.2|28901.2|28990.1|28899.1|28999.2|28908.2|28989.3|28898.3|18
1653682120000|2022-05-27 20:08:40|28989.1|28898.1|28982.3|28891.3|28996.8|28905.8|28982.3|28891.3|27
1653682130000|2022-05-27 20:08:50|28980.6|28889.6|28985.7|28894.7|28985.7|28894.7|28980|28889|26
1653682140000|2022-05-27 20:09:00|28986.6|28895.6|28995|28904|28997.3|28906.3|28981.1|28890.1|31
1653682150000|2022-05-27 20:09:10|28995.4|28904.4|28983.2|28892.2|29002.8|28911.8|28983.2|28892.2|38
1653682160000|2022-05-27 20:09:20|28981.9|28890.9|28979.6|28888.6|28983.7|28892.7|28978.8|28887.8|34
1653682170000|2022-05-27 20:09:30|28978.7|28887.7|28988.1|28897.1|28991.4|28900.4|28978.7|28887.7|35
1653682180000|2022-05-27 20:09:40|28987.9|28896.9|28965.7|28874.7|28987.9|28896.9|28965.7|28874.7|29
1653682190000|2022-05-27 20:09:50|28965.6|28874.6|28994|28903|28994|28903|28964.8|28873.8|35
1653682200000|2022-05-27 20:10:00|28995.1|28904.1|28990.5|28899.5|28995.1|28904.1|28982.2|28891.2|37
1653682210000|2022-05-27 20:10:10|28990.3|28899.3|28984.6|28893.6|28991.1|28900.1|28984.6|28893.6|31
1653682220000|2022-05-27 20:10:20|28984|28893|28976.3|28885.3|28984|28893|28972.7|28881.7|33
1653682230000|2022-05-27 20:10:30|28974.7|28883.7|28970.3|28879.3|28976.8|28885.8|28969.4|28878.4|37
1653682240000|2022-05-27 20:10:40|28968.1|28877.1|28963.4|28872.4|28973.1|28882.1|28963.4|28872.4|32
1653682250000|2022-05-27 20:10:50|28962|28871|28959.3|28868.3|28963.8|28872.8|28956.7|28865.7|30
1653682260000|2022-05-27 20:11:00|28959.1|28868.1|28945.2|28854.2|28959.1|28868.1|28936.7|28845.7|37
1653682270000|2022-05-27 20:11:10|28945.1|28854.1|28958.4|28867.4|28964|28873|28943.8|28852.8|36
1653682280000|2022-05-27 20:11:20|28959.1|28868.1|28957.1|28866.1|28959.7|28868.7|28956.5|28865.5|23
1653682290000|2022-05-27 20:11:30|28957.9|28866.9|28957|28866|28958.1|28867.1|28955.9|28864.9|28
1653682300000|2022-05-27 20:11:40|28955.9|28864.9|28945.6|28854.6|28957.2|28866.2|28942.3|28851.3|34
1653682310000|2022-05-27 20:11:50|28944.7|28853.7|28906.2|28815.2|28944.7|28853.7|28900.9|28809.9|36
1653682320000|2022-05-27 20:12:00|28903.3|28812.3|28905.4|28814.4|28907.6|28816.6|28896.8|28805.8|34
1653682330000|2022-05-27 20:12:10|28905.9|28814.9|28909.4|28818.4|28910.3|28819.3|28905.4|28814.4|33
1653682340000|2022-05-27 20:12:20|28910.2|28819.2|28909.2|28818.2|28912.2|28821.2|28906|28815|36
1653682350000|2022-05-27 20:12:30|28908.9|28817.9|28907.9|28816.9|28910.8|28819.8|28905.6|28814.6|27
1653682360000|2022-05-27 20:12:40|28907|28816|28907.4|28816.4|28908|28817|28902.1|28811.1|33
1653682370000|2022-05-27 20:12:50|28907.6|28816.6|28907.8|28816.8|28909.4|28818.4|28906.7|28815.7|29
1653682380000|2022-05-27 20:13:00|28907.7|28816.7|28914.8|28823.8|28915.3|28824.3|28906.6|28815.6|35
1653682390000|2022-05-27 20:13:10|28914.9|28823.9|28861.8|28770.8|28914.9|28823.9|28861.8|28770.8|37
1653682400000|2022-05-27 20:13:20|28866.9|28775.9|28884.7|28793.7|28884.7|28793.7|28866.9|28775.9|37
1653682410000|2022-05-27 20:13:30|28885.7|28794.7|28892.4|28801.4|28896.6|28805.6|28885.7|28794.7|35
1653682420000|2022-05-27 20:13:40|28891.6|28800.6|28893|28802|28894.8|28803.8|28890.3|28799.3|29
1653682430000|2022-05-27 20:13:50|28893.7|28802.7|28896.3|28805.3|28897.8|28806.8|28892.9|28801.9|30
1653682440000|2022-05-27 20:14:00|28896.4|28805.4|28856.8|28765.8|28896.4|28805.4|28853.2|28762.2|35
1653682450000|2022-05-27 20:14:10|28859.8|28768.8|28870.3|28779.3|28870.3|28779.3|28854.4|28763.4|39
1653682460000|2022-05-27 20:14:20|28872|28781|28864.9|28773.9|28875.1|28784.1|28860.7|28769.7|38
1653682470000|2022-05-27 20:14:30|28865.2|28774.2|28859.1|28768.1|28871.4|28780.4|28852.4|28761.4|36
1653682480000|2022-05-27 20:14:40|28859.3|28768.3|28864.6|28773.6|28867.5|28776.5|28858.5|28767.5|31
1653682490000|2022-05-27 20:14:50|28867.1|28776.1|28868.6|28777.6|28871.8|28780.8|28862|28771|33
1653682500000|2022-05-27 20:15:00|28875.2|28784.2|28880.6|28789.6|28880.6|28789.6|28868.1|28777.1|35
1653682510000|2022-05-27 20:15:10|28882.3|28791.3|28884.8|28793.8|28889.3|28798.3|28880.2|28789.2|35
1653682520000|2022-05-27 20:15:20|28885.1|28794.1|28899.4|28808.4|28902.1|28811.1|28884.2|28793.2|33
1653682530000|2022-05-27 20:15:30|28899.5|28808.5|28895.3|28804.3|28899.8|28808.8|28894.6|28803.6|26
1653682540000|2022-05-27 20:15:40|28895.8|28804.8|28889.3|28798.3|28896.3|28805.3|28884.4|28793.4|33
1653682550000|2022-05-27 20:15:50|28888.8|28797.8|28885.2|28794.2|28891.4|28800.4|28884.6|28793.6|21
1653682560000|2022-05-27 20:16:00|28882.8|28791.8|28891.7|28800.7|28893.6|28802.6|28882|28791|34
1653682570000|2022-05-27 20:16:10|28892.2|28801.2|28898.6|28807.6|28898.6|28807.6|28891.5|28800.5|31
1653682580000|2022-05-27 20:16:20|28898.4|28807.4|28913.5|28822.5|28914.5|28823.5|28897.8|28806.8|32
1653682590000|2022-05-27 20:16:30|28911.8|28820.8|28923.5|28832.5|28926.9|28835.9|28911.8|28820.8|35
1653682600000|2022-05-27 20:16:40|28924.8|28833.8|28936.6|28845.6|28937.9|28846.9|28923|28832|31
1653682610000|2022-05-27 20:16:50|28937.6|28846.6|28924|28833|28938.9|28847.9|28922.9|28831.9|39
1653682620000|2022-05-27 20:17:00|28923.7|28832.7|28935.9|28844.9|28936.4|28845.4|28923.7|28832.7|37
1653682630000|2022-05-27 20:17:10|28935.4|28844.4|28921.5|28830.5|28936|28845|28921.5|28830.5|34
1653682640000|2022-05-27 20:17:20|28920.5|28829.5|28922.5|28831.5|28926.4|28835.4|28911.9|28820.9|32
1653682650000|2022-05-27 20:17:30|28921.7|28830.7|28927.7|28836.7|28928.3|28837.3|28921.7|28830.7|29
1653682660000|2022-05-27 20:17:40|28927.9|28836.9|28925.2|28834.2|28928.5|28837.5|28924|28833|34
1653682670000|2022-05-27 20:17:50|28923.6|28832.6|28929.4|28838.4|28929.4|28838.4|28922.9|28831.9|17
1653682680000|2022-05-27 20:18:00|28930.2|28839.2|28931.3|28840.3|28933|28842|28930.2|28839.2|35
1653682690000|2022-05-27 20:18:10|28931.4|28840.4|28929.7|28838.7|28931.5|28840.5|28927.6|28836.6|37
1653682700000|2022-05-27 20:18:20|28929.9|28838.9|28927.6|28836.6|28930.3|28839.3|28927.3|28836.3|23
1653682710000|2022-05-27 20:18:30|28926.9|28835.9|28926.5|28835.5|28929.7|28838.7|28924.8|28833.8|27
1653682720000|2022-05-27 20:18:40|28926|28835|28927.3|28836.3|28928.5|28837.5|28925.8|28834.8|32
1653682730000|2022-05-27 20:18:50|28926.7|28835.7|28917.4|28826.4|28927.3|28836.3|28911.1|28820.1|32
1653682740000|2022-05-27 20:19:00|28920.6|28829.6|28921|28830|28923.6|28832.6|28918.5|28827.5|32
1653682750000|2022-05-27 20:19:10|28922.4|28831.4|28920.9|28829.9|28923.3|28832.3|28920.9|28829.9|29
1653682760000|2022-05-27 20:19:20|28921.4|28830.4|28916.5|28825.5|28921.4|28830.4|28911.2|28820.2|25
1653682770000|2022-05-27 20:19:30|28916.4|28825.4|28916.4|28825.4|28919|28828|28911.4|28820.4|22
1653682780000|2022-05-27 20:19:40|28912.6|28821.6|28915.8|28824.8|28920|28829|28911.6|28820.6|33
1653682790000|2022-05-27 20:19:50|28914.6|28823.6|28917.9|28826.9|28926.4|28835.4|28912.7|28821.7|37
1653682800000|2022-05-27 20:20:00|28919|28828|28930.5|28839.5|28930.5|28839.5|28917.6|28826.6|32
1653682810000|2022-05-27 20:20:10|28930.8|28839.8|28945.3|28854.3|28945.3|28854.3|28930.8|28839.8|36
1653682820000|2022-05-27 20:20:20|28939|28848|28923.1|28832.1|28945.1|28854.1|28923.1|28832.1|38
1653682830000|2022-05-27 20:20:30|28924|28833|28919.6|28828.6|28925.1|28834.1|28919.6|28828.6|28
1653682840000|2022-05-27 20:20:40|28918.5|28827.5|28900.3|28809.3|28919|28828|28898|28807|37
1653682850000|2022-05-27 20:20:50|28900.4|28809.4|28895.5|28804.5|28905.6|28814.6|28894.5|28803.5|28
1653682860000|2022-05-27 20:21:00|28895.2|28804.2|28891.2|28800.2|28895.6|28804.6|28889|28798|22
1653682870000|2022-05-27 20:21:10|28890.8|28799.8|28898.2|28807.2|28898.9|28807.9|28890.1|28799.1|25
1653682880000|2022-05-27 20:21:20|28896.9|28805.9|28906.9|28815.9|28909.5|28818.5|28896.9|28805.9|38
1653682890000|2022-05-27 20:21:30|28906.6|28815.6|28914.6|28823.6|28917.2|28826.2|28895.7|28804.7|30
1653682900000|2022-05-27 20:21:40|28914|28823|28921.1|28830.1|28921.4|28830.4|28911.2|28820.2|36
1653682910000|2022-05-27 20:21:50|28922.2|28831.2|28920.5|28829.5|28922.9|28831.9|28919.4|28828.4|30
1653682920000|2022-05-27 20:22:00|28921.6|28830.6|28921|28830|28928.4|28837.4|28919.6|28828.6|37
1653682930000|2022-05-27 20:22:10|28921.3|28830.3|28931.6|28840.6|28931.6|28840.6|28921.3|28830.3|33
1653682940000|2022-05-27 20:22:20|28929.5|28838.5|28943|28852|28943|28852|28926.3|28835.3|35
1653682950000|2022-05-27 20:22:30|28937.6|28846.6|28935.9|28844.9|28937.6|28846.6|28924.5|28833.5|35
1653682960000|2022-05-27 20:22:40|28935.7|28844.7|28940.7|28849.7|28943.2|28852.2|28935.7|28844.7|32
1653682970000|2022-05-27 20:22:50|28940.8|28849.8|28948|28857|28951|28860|28940.8|28849.8|36
1653682980000|2022-05-27 20:23:00|28950.8|28859.8|28942.9|28851.9|28955.5|28864.5|28942.1|28851.1|38
1653682990000|2022-05-27 20:23:10|28942.7|28851.7|28951.7|28860.7|28958|28867|28940.9|28849.9|34
1653683000000|2022-05-27 20:23:20|28951.6|28860.6|28951.8|28860.8|28952.8|28861.8|28947.9|28856.9|34
1653683010000|2022-05-27 20:23:30|28951.2|28860.2|28948.8|28857.8|28951.5|28860.5|28944.5|28853.5|34
1653683020000|2022-05-27 20:23:40|28949.9|28858.9|28942.5|28851.5|28951.9|28860.9|28942.2|28851.2|31
1653683030000|2022-05-27 20:23:50|28942.3|28851.3|28950.7|28859.7|28955.1|28864.1|28940.9|28849.9|32
1653683040000|2022-05-27 20:24:00|28949.9|28858.9|28949|28858|28953.4|28862.4|28946.3|28855.3|34
1653683050000|2022-05-27 20:24:10|28949.9|28858.9|28961.7|28870.7|28964.2|28873.2|28949.9|28858.9|35
1653683060000|2022-05-27 20:24:20|28959.5|28868.5|28962.2|28871.2|28962.7|28871.7|28958.5|28867.5|19
1653683070000|2022-05-27 20:24:30|28963.6|28872.6|28961.7|28870.7|28964.5|28873.5|28959.8|28868.8|27
1653683080000|2022-05-27 20:24:40|28961.4|28870.4|28961.1|28870.1|28962.1|28871.1|28950.3|28859.3|32
1653683090000|2022-05-27 20:24:50|28961.4|28870.4|28968.6|28877.6|28968.9|28877.9|28958.6|28867.6|31
1653683100000|2022-05-27 20:25:00|28963.2|28872.2|28956.9|28865.9|28971.2|28880.2|28953.4|28862.4|38
1653683110000|2022-05-27 20:25:10|28955.3|28864.3|28948|28857|28959|28868|28948|28857|32
1653683120000|2022-05-27 20:25:20|28945.6|28854.6|28938.6|28847.6|28946.9|28855.9|28935.7|28844.7|33
1653683130000|2022-05-27 20:25:30|28938.7|28847.7|28942.3|28851.3|28943.6|28852.6|28938.7|28847.7|29
1653683140000|2022-05-27 20:25:40|28943|28852|28942.2|28851.2|28943.1|28852.1|28937.8|28846.8|32
1653683150000|2022-05-27 20:25:50|28941.9|28850.9|28946.6|28855.6|28947.8|28856.8|28941.9|28850.9|30
1653683160000|2022-05-27 20:26:00|28946.9|28855.9|28945.4|28854.4|28950.8|28859.8|28942|28851|33
1653683170000|2022-05-27 20:26:10|28945.1|28854.1|28944.4|28853.4|28945.5|28854.5|28941.9|28850.9|27
1653683180000|2022-05-27 20:26:20|28944.2|28853.2|28943.2|28852.2|28946|28855|28942.8|28851.8|26
1653683190000|2022-05-27 20:26:30|28943.1|28852.1|28943.7|28852.7|28944.2|28853.2|28942.2|28851.2|15
1653683200000|2022-05-27 20:26:40|28944.1|28853.1|28943.9|28852.9|28944.1|28853.1|28942.1|28851.1|21
1653683210000|2022-05-27 20:26:50|28942.9|28851.9|28944.2|28853.2|28945.8|28854.8|28942.9|28851.9|27
1653683220000|2022-05-27 20:27:00|28945.3|28854.3|28939.3|28848.3|28947.6|28856.6|28938.7|28847.7|36
1653683230000|2022-05-27 20:27:10|28939.6|28848.6|28944.4|28853.4|28946|28855|28937.2|28846.2|34
1653683240000|2022-05-27 20:27:20|28944.7|28853.7|28943.8|28852.8|28944.8|28853.8|28942|28851|27
1653683250000|2022-05-27 20:27:30|28943.9|28852.9|28945.8|28854.8|28945.8|28854.8|28943|28852|30
1653683260000|2022-05-27 20:27:40|28946|28855|28945|28854|28946|28855|28943|28852|29
1653683270000|2022-05-27 20:27:50|28945.5|28854.5|28938.9|28847.9|28945.5|28854.5|28938.7|28847.7|28
1653683280000|2022-05-27 20:28:00|28939|28848|28941.9|28850.9|28944.8|28853.8|28938.7|28847.7|32
1653683290000|2022-05-27 20:28:10|28944.6|28853.6|28944.7|28853.7|28945|28854|28940.7|28849.7|31
1653683300000|2022-05-27 20:28:20|28944.4|28853.4|28944.7|28853.7|28945.4|28854.4|28943.2|28852.2|28
1653683310000|2022-05-27 20:28:30|28945.2|28854.2|28945.7|28854.7|28945.7|28854.7|28943.2|28852.2|19
1653683320000|2022-05-27 20:28:40|28945|28854|28940.4|28849.4|28945.6|28854.6|28939|28848|27
1653683330000|2022-05-27 20:28:50|28940.6|28849.6|28932.6|28841.6|28940.6|28849.6|28932.3|28841.3|23
1653683340000|2022-05-27 20:29:00|28932.3|28841.3|28932.2|28841.2|28932.9|28841.9|28930.9|28839.9|29
1653683350000|2022-05-27 20:29:10|28932.9|28841.9|28917|28826|28935|28844|28915.7|28824.7|32
1653683360000|2022-05-27 20:29:20|28917.3|28826.3|28917.9|28826.9|28919.1|28828.1|28917.3|28826.3|19
1653683370000|2022-05-27 20:29:30|28917.8|28826.8|28919.6|28828.6|28921.6|28830.6|28916.4|28825.4|28
1653683380000|2022-05-27 20:29:40|28919.5|28828.5|28937.6|28846.6|28941.1|28850.1|28918.7|28827.7|31
1653683390000|2022-05-27 20:29:50|28938.1|28847.1|28942.7|28851.7|28946.5|28855.5|28936.5|28845.5|32
1653683400000|2022-05-27 20:30:00|28942.6|28851.6|28922.8|28831.8|28942.6|28851.6|28922.5|28831.5|35
1653683410000|2022-05-27 20:30:10|28922.2|28831.2|28928.3|28837.3|28935|28844|28921.1|28830.1|36
1653683420000|2022-05-27 20:30:20|28927.5|28836.5|28927.8|28836.8|28931.8|28840.8|28925.7|28834.7|34
1653683430000|2022-05-27 20:30:30|28926.1|28835.1|28914.1|28823.1|28926.1|28835.1|28912|28821|37
1653683440000|2022-05-27 20:30:40|28914.7|28823.7|28910.8|28819.8|28915.2|28824.2|28909.3|28818.3|28
1653683450000|2022-05-27 20:30:50|28910.9|28819.9|28911.5|28820.5|28913.4|28822.4|28910.7|28819.7|14
1653683460000|2022-05-27 20:31:00|28909.1|28818.1|28902.3|28811.3|28910.1|28819.1|28900.3|28809.3|31
1653683470000|2022-05-27 20:31:10|28902.2|28811.2|28902|28811|28909.4|28818.4|28901|28810|29
1653683480000|2022-05-27 20:31:20|28904.1|28813.1|28904.6|28813.6|28906.3|28815.3|28903.5|28812.5|23
1653683490000|2022-05-27 20:31:30|28904.4|28813.4|28904.9|28813.9|28904.9|28813.9|28904.4|28813.4|10
1653683500000|2022-05-27 20:31:40|28905.5|28814.5|28905.3|28814.3|28906.4|28815.4|28905.1|28814.1|22
1653683510000|2022-05-27 20:31:50|28905.2|28814.2|28905.5|28814.5|28906.7|28815.7|28903|28812|13
1653683520000|2022-05-27 20:32:00|28905.8|28814.8|28925.4|28834.4|28925.4|28834.4|28905.4|28814.4|26
1653683530000|2022-05-27 20:32:10|28925.5|28834.5|28927.4|28836.4|28931.1|28840.1|28925.1|28834.1|29
1653683540000|2022-05-27 20:32:20|28927.2|28836.2|28925.4|28834.4|28927.2|28836.2|28924.6|28833.6|24
1653683550000|2022-05-27 20:32:30|28926.2|28835.2|28931|28840|28931|28840|28926.2|28835.2|26
1653683560000|2022-05-27 20:32:40|28930.5|28839.5|28929.2|28838.2|28930.7|28839.7|28926.4|28835.4|29
1653683570000|2022-05-27 20:32:50|28928.6|28837.6|28929.2|28838.2|28930.7|28839.7|28927|28836|31
1653683580000|2022-05-27 20:33:00|28927.8|28836.8|28932.5|28841.5|28933.6|28842.6|28927.8|28836.8|30
1653683590000|2022-05-27 20:33:10|28932.6|28841.6|28933.5|28842.5|28933.5|28842.5|28932|28841|29
1653683600000|2022-05-27 20:33:20|28933.2|28842.2|28935.7|28844.7|28938.3|28847.3|28933|28842|31
1653683610000|2022-05-27 20:33:30|28937.4|28846.4|28932.7|28841.7|28937.4|28846.4|28932.5|28841.5|35
1653683620000|2022-05-27 20:33:40|28933.5|28842.5|28934.8|28843.8|28935.3|28844.3|28933.1|28842.1|31
1653683630000|2022-05-27 20:33:50|28935|28844|28931.5|28840.5|28935.9|28844.9|28931.5|28840.5|31
1653683640000|2022-05-27 20:34:00|28928.1|28837.1|28919.3|28828.3|28931.7|28840.7|28918.8|28827.8|26
1653683650000|2022-05-27 20:34:10|28918.8|28827.8|28901.4|28810.4|28918.8|28827.8|28896.8|28805.8|30
1653683660000|2022-05-27 20:34:20|28898.4|28807.4|28882|28791|28901.4|28810.4|28882|28791|32
1653721200000|2022-05-28 07:00:00|28885.9|28794.9|28895.3|28804.3|28897.4|28806.4|28885.9|28794.9|19
1653721210000|2022-05-28 07:00:10|28895.4|28804.4|28894.1|28803.1|28895.4|28804.4|28894.1|28803.1|10
1653721220000|2022-05-28 07:00:20|28894.2|28803.2|28894.9|28803.9|28895|28804|28893.9|28802.9|15
1653721230000|2022-05-28 07:00:30|28895|28804|28894.7|28803.7|28895.1|28804.1|28894.7|28803.7|12
1653721240000|2022-05-28 07:00:40|28894.4|28803.4|28896|28805|28896.9|28805.9|28894.3|28803.3|23
1653721250000|2022-05-28 07:00:50|28895.9|28804.9|28893.7|28802.7|28896.4|28805.4|28893.7|28802.7|23
1653721260000|2022-05-28 07:01:00|28893.6|28802.6|28893.8|28802.8|28894|28803|28893.4|28802.4|10
1653721270000|2022-05-28 07:01:10|28894|28803|28893.7|28802.7|28894.2|28803.2|28893.6|28802.6|11
1653721280000|2022-05-28 07:01:20|28894.4|28803.4|28894.8|28803.8|28895.2|28804.2|28894.3|28803.3|11
1653721290000|2022-05-28 07:01:30|28893.6|28802.6|28894.4|28803.4|28894.6|28803.6|28893.5|28802.5|16
1653721300000|2022-05-28 07:01:40|28894.5|28803.5|28894.5|28803.5|28894.8|28803.8|28893.6|28802.6|22
1653721310000|2022-05-28 07:01:50|28894.3|28803.3|28889.7|28798.7|28894.5|28803.5|28888.3|28797.3|19
1653721320000|2022-05-28 07:02:00|28889.9|28798.9|28890.2|28799.2|28890.5|28799.5|28889.2|28798.2|9
1653721330000|2022-05-28 07:02:10|28888.1|28797.1|28890.4|28799.4|28890.4|28799.4|28888|28797|13
1653721340000|2022-05-28 07:02:20|28890|28799|28889.5|28798.5|28890.4|28799.4|28888.8|28797.8|21
1653721350000|2022-05-28 07:02:30|28889.6|28798.6|28889.5|28798.5|28890.1|28799.1|28888.8|28797.8|20
1653721360000|2022-05-28 07:02:40|28889.7|28798.7|28887|28796|28890.1|28799.1|28887|28796|16
1653721370000|2022-05-28 07:02:50|28887.8|28796.8|28886.5|28795.5|28887.9|28796.9|28885.6|28794.6|16
1653721380000|2022-05-28 07:03:00|28886.8|28795.8|28888.5|28797.5|28889|28798|28885.4|28794.4|24
1653721390000|2022-05-28 07:03:10|28888.4|28797.4|28887.8|28796.8|28888.9|28797.9|28887.7|28796.7|21
1653721400000|2022-05-28 07:03:20|28888|28797|28900.4|28809.4|28902.2|28811.2|28887.1|28796.1|23
1653721410000|2022-05-28 07:03:30|28899.5|28808.5|28900.7|28809.7|28900.9|28809.9|28899.4|28808.4|25
1653721420000|2022-05-28 07:03:40|28900.8|28809.8|28901.3|28810.3|28901.3|28810.3|28900.5|28809.5|25
1653721430000|2022-05-28 07:03:50|28901|28810|28907|28816|28907.2|28816.2|28900.7|28809.7|25
1653721440000|2022-05-28 07:04:00|28907.2|28816.2|28897.9|28806.9|28907.4|28816.4|28893.3|28802.3|32
1653721450000|2022-05-28 07:04:10|28898.1|28807.1|28898.7|28807.7|28900|28809|28898.1|28807.1|23
1653721460000|2022-05-28 07:04:20|28898.9|28807.9|28900.3|28809.3|28900.5|28809.5|28898.6|28807.6|23
1653721470000|2022-05-28 07:04:30|28900.4|28809.4|28901.8|28810.8|28901.8|28810.8|28900.4|28809.4|20
1653721480000|2022-05-28 07:04:40|28901.7|28810.7|28901|28810|28901.7|28810.7|28900.6|28809.6|14
1653721490000|2022-05-28 07:04:50|28901.6|28810.6|28901.6|28810.6|28901.6|28810.6|28901.5|28810.5|9
1653721500000|2022-05-28 07:05:00|28902|28811|28902|28811|28902.4|28811.4|28901.5|28810.5|24
1653721510000|2022-05-28 07:05:10|28901.7|28810.7|28901.7|28810.7|28901.8|28810.8|28901.5|28810.5|19
1653721520000|2022-05-28 07:05:20|28901.8|28810.8|28901.6|28810.6|28902.2|28811.2|28901.6|28810.6|14
1653721530000|2022-05-28 07:05:30|28901.5|28810.5|28899.5|28808.5|28901.8|28810.8|28899.2|28808.2|15
1653721540000|2022-05-28 07:05:40|28899.2|28808.2|28892.4|28801.4|28899.2|28808.2|28892.2|28801.2|24
1653721550000|2022-05-28 07:05:50|28892.2|28801.2|28892.7|28801.7|28893.3|28802.3|28891.2|28800.2|20
1653721560000|2022-05-28 07:06:00|28892.3|28801.3|28892.5|28801.5|28893.1|28802.1|28892.1|28801.1|20
1653721570000|2022-05-28 07:06:10|28892.3|28801.3|28892.4|28801.4|28892.7|28801.7|28891.3|28800.3|21
1653721580000|2022-05-28 07:06:20|28892|28801|28892.6|28801.6|28892.9|28801.9|28892|28801|16
1653721590000|2022-05-28 07:06:30|28892.5|28801.5|28892.2|28801.2|28892.6|28801.6|28892.2|28801.2|13
1653721600000|2022-05-28 07:06:40|28892.3|28801.3|28892.6|28801.6|28892.6|28801.6|28892.2|28801.2|6
1653721610000|2022-05-28 07:06:50|28892.9|28801.9|28896.5|28805.5|28897.4|28806.4|28892.9|28801.9|16
1653721620000|2022-05-28 07:07:00|28896.4|28805.4|28891.3|28800.3|28896.4|28805.4|28890.8|28799.8|25
1653721630000|2022-05-28 07:07:10|28891.6|28800.6|28892.5|28801.5|28893.7|28802.7|28891.6|28800.6|25
1653721640000|2022-05-28 07:07:20|28892.6|28801.6|28893.5|28802.5|28893.5|28802.5|28892.5|28801.5|13
1653721650000|2022-05-28 07:07:30|28893.6|28802.6|28893.1|28802.1|28894.1|28803.1|28892.9|28801.9|21
1653721660000|2022-05-28 07:07:40|28893.3|28802.3|28893.3|28802.3|28893.5|28802.5|28893.1|28802.1|17
1653721670000|2022-05-28 07:07:50|28893.2|28802.2|28893.8|28802.8|28894|28803|28892.1|28801.1|19
1653721680000|2022-05-28 07:08:00|28893.5|28802.5|28893.6|28802.6|28894.1|28803.1|28893|28802|9
1653721690000|2022-05-28 07:08:10|28893.2|28802.2|28889.1|28798.1|28893.2|28802.2|28889.1|28798.1|10
1653721700000|2022-05-28 07:08:20|28889.3|28798.3|28889.2|28798.2|28889.4|28798.4|28889.2|28798.2|3
1653721710000|2022-05-28 07:08:30|28889.4|28798.4|28889.4|28798.4|28889.5|28798.5|28889.2|28798.2|8
1653721720000|2022-05-28 07:08:40|28889.3|28798.3|28889.5|28798.5|28889.5|28798.5|28889.3|28798.3|5
1653721730000|2022-05-28 07:08:50|28889.4|28798.4|28883.4|28792.4|28889.4|28798.4|28883.3|28792.3|21
1653721740000|2022-05-28 07:09:00|28882.7|28791.7|28886|28795|28886.7|28795.7|28882.7|28791.7|19
1653721750000|2022-05-28 07:09:10|28887.5|28796.5|28890.2|28799.2|28891|28800|28887.5|28796.5|18
1653721760000|2022-05-28 07:09:20|28890.4|28799.4|28887.6|28796.6|28890.4|28799.4|28887.4|28796.4|21
1653721770000|2022-05-28 07:09:30|28887.4|28796.4|28887.7|28796.7|28888.1|28797.1|28887.2|28796.2|15
1653721780000|2022-05-28 07:09:40|28887.8|28796.8|28888.1|28797.1|28888.1|28797.1|28887.7|28796.7|5
1653721790000|2022-05-28 07:09:50|28887.8|28796.8|28888.7|28797.7|28888.8|28797.8|28887.7|28796.7|11
1653721800000|2022-05-28 07:10:00|28888.8|28797.8|28888.4|28797.4|28889.5|28798.5|28888.4|28797.4|24
1653721810000|2022-05-28 07:10:10|28888.6|28797.6|28888.4|28797.4|28889.1|28798.1|28888.2|28797.2|21
1653721820000|2022-05-28 07:10:20|28888.2|28797.2|28888.2|28797.2|28889|28798|28888.1|28797.1|21
1653721830000|2022-05-28 07:10:30|28888.4|28797.4|28888.6|28797.6|28888.7|28797.7|28887.7|28796.7|16
1653721840000|2022-05-28 07:10:40|28888.4|28797.4|28887.8|28796.8|28888.8|28797.8|28887.8|28796.8|7
1653721850000|2022-05-28 07:10:50|28887.7|28796.7|28886.6|28795.6|28887.8|28796.8|28886.1|28795.1|11
1653721860000|2022-05-28 07:11:00|28886.7|28795.7|28886.5|28795.5|28886.7|28795.7|28886.5|28795.5|2
1653721870000|2022-05-28 07:11:10|28887.4|28796.4|28879.3|28788.3|28887.6|28796.6|28878.9|28787.9|16
1653721880000|2022-05-28 07:11:20|28879.9|28788.9|28872.9|28781.9|28880.2|28789.2|28871.6|28780.6|16
1653721890000|2022-05-28 07:11:30|28873.8|28782.8|28870|28779|28874.2|28783.2|28868.7|28777.7|18
1653721900000|2022-05-28 07:11:40|28869.7|28778.7|28869.3|28778.3|28869.7|28778.7|28868.7|28777.7|6
1653721910000|2022-05-28 07:11:50|28869|28778|28865.7|28774.7|28869.2|28778.2|28865.5|28774.5|7
1653721920000|2022-05-28 07:12:00|28867|28776|28866|28775|28867.1|28776.1|28865.9|28774.9|9
1653721930000|2022-05-28 07:12:10|28866.1|28775.1|28866|28775|28866.2|28775.2|28865.9|28774.9|5
1653721940000|2022-05-28 07:12:20|28865.8|28774.8|28866|28775|28866|28775|28865.8|28774.8|2
1653721950000|2022-05-28 07:12:30|28866.1|28775.1|28866.2|28775.2|28866.3|28775.3|28866.1|28775.1|9
1653721960000|2022-05-28 07:12:40|28866.1|28775.1|28866.1|28775.1|28866.2|28775.2|28866.1|28775.1|3
1653721970000|2022-05-28 07:12:50|28865.9|28774.9|28865.7|28774.7|28865.9|28774.9|28865.6|28774.6|4
1653721980000|2022-05-28 07:13:00|28865.6|28774.6|28865|28774|28865.6|28774.6|28865|28774|2
1653721990000|2022-05-28 07:13:10|28864.9|28773.9|28859.7|28768.7|28864.9|28773.9|28859.5|28768.5|13
1653722000000|2022-05-28 07:13:20|28859.5|28768.5|28860.4|28769.4|28860.6|28769.6|28859.1|28768.1|10
1653722010000|2022-05-28 07:13:30|28859.2|28768.2|28857.6|28766.6|28860|28769|28857.4|28766.4|11
1653722020000|2022-05-28 07:13:40|28857.4|28766.4|28857.4|28766.4|28857.6|28766.6|28857.2|28766.2|10
1653722030000|2022-05-28 07:13:50|28857.5|28766.5|28857.4|28766.4|28857.6|28766.6|28857.3|28766.3|8
1653722040000|2022-05-28 07:14:00|28857.3|28766.3|28863.1|28772.1|28863.1|28772.1|28857.3|28766.3|24
1653722050000|2022-05-28 07:14:10|28864.3|28773.3|28864.7|28773.7|28864.7|28773.7|28863|28772|15
1653722060000|2022-05-28 07:14:20|28864.8|28773.8|28865.9|28774.9|28866.1|28775.1|28864.8|28773.8|13
1653722070000|2022-05-28 07:14:30|28865.8|28774.8|28865.6|28774.6|28866|28775|28865.6|28774.6|12
1653722080000|2022-05-28 07:14:40|28865.8|28774.8|28869|28778|28869.6|28778.6|28865.6|28774.6|26
1653722090000|2022-05-28 07:14:50|28869.1|28778.1|28869.2|28778.2|28869.5|28778.5|28867.6|28776.6|28
1653722100000|2022-05-28 07:15:00|28869.1|28778.1|28861.7|28770.7|28869.4|28778.4|28860.4|28769.4|24
1653722110000|2022-05-28 07:15:10|28860.3|28769.3|28860.6|28769.6|28862.3|28771.3|28859.6|28768.6|20
1653722120000|2022-05-28 07:15:20|28860.9|28769.9|28860.1|28769.1|28862.3|28771.3|28860|28769|25
1653722130000|2022-05-28 07:15:30|28860.3|28769.3|28860|28769|28861.1|28770.1|28860|28769|13
1653722140000|2022-05-28 07:15:40|28859.9|28768.9|28860.7|28769.7|28861.1|28770.1|28859.1|28768.1|19
1653722150000|2022-05-28 07:15:50|28860.5|28769.5|28859.1|28768.1|28860.9|28769.9|28858.2|28767.2|22
1653722160000|2022-05-28 07:16:00|28859|28768|28858.1|28767.1|28859.3|28768.3|28856.8|28765.8|13
1653722170000|2022-05-28 07:16:10|28859.1|28768.1|28858.6|28767.6|28859.4|28768.4|28857.6|28766.6|15
1653722180000|2022-05-28 07:16:20|28858.7|28767.7|28858.3|28767.3|28858.9|28767.9|28858.3|28767.3|10
1653722190000|2022-05-28 07:16:30|28858.4|28767.4|28858.6|28767.6|28858.7|28767.7|28858.1|28767.1|5
1653722200000|2022-05-28 07:16:40|28858.4|28767.4|28859.3|28768.3|28859.3|28768.3|28858.4|28767.4|5
1653722210000|2022-05-28 07:16:50|28859.8|28768.8|28859.7|28768.7|28859.8|28768.8|28859.7|28768.7|2
1653722220000|2022-05-28 07:17:00|28859.1|28768.1|28858.9|28767.9|28859.2|28768.2|28858.9|28767.9|10
1653722230000|2022-05-28 07:17:10|28860.9|28769.9|28861.7|28770.7|28862.2|28771.2|28860.9|28769.9|10
1653722240000|2022-05-28 07:17:20|28861.5|28770.5|28857.3|28766.3|28861.9|28770.9|28856.5|28765.5|20
1653722250000|2022-05-28 07:17:30|28857.6|28766.6|28859.4|28768.4|28859.5|28768.5|28856.7|28765.7|23
1653722260000|2022-05-28 07:17:40|28859.1|28768.1|28848.2|28757.2|28859.1|28768.1|28847.9|28756.9|18
1653722270000|2022-05-28 07:17:50|28848.3|28757.3|28848.9|28757.9|28849|28758|28848|28757|10
1653722280000|2022-05-28 07:18:00|28849.2|28758.2|28854.9|28763.9|28855.4|28764.4|28849.2|28758.2|12
1653722290000|2022-05-28 07:18:10|28853.7|28762.7|28853.8|28762.8|28854.1|28763.1|28852.4|28761.4|23
1653722300000|2022-05-28 07:18:20|28853.9|28762.9|28859.8|28768.8|28859.9|28768.9|28853.9|28762.9|12
1653722310000|2022-05-28 07:18:30|28858.8|28767.8|28858.5|28767.5|28859|28768|28858|28767|18
1653722320000|2022-05-28 07:18:40|28858.1|28767.1|28854.7|28763.7|28858.4|28767.4|28854.4|28763.4|21
1653722330000|2022-05-28 07:18:50|28855.3|28764.3|28855.3|28764.3|28855.3|28764.3|28854.2|28763.2|20
1653722340000|2022-05-28 07:19:00|28854.9|28763.9|28862.4|28771.4|28862.4|28771.4|28854.5|28763.5|31
1653722350000|2022-05-28 07:19:10|28862.7|28771.7|28858.3|28767.3|28862.7|28771.7|28857.7|28766.7|23
1653722360000|2022-05-28 07:19:20|28858.4|28767.4|28864.7|28773.7|28864.8|28773.8|28858.4|28767.4|28
1653722370000|2022-05-28 07:19:30|28865.2|28774.2|28867.9|28776.9|28868.3|28777.3|28864.7|28773.7|29
1653722380000|2022-05-28 07:19:40|28868.4|28777.4|28864.5|28773.5|28868.5|28777.5|28863.9|28772.9|28
1653722390000|2022-05-28 07:19:50|28864.9|28773.9|28864.7|28773.7|28865.7|28774.7|28864.2|28773.2|24
1653722400000|2022-05-28 07:20:00|28864.6|28773.6|28864.6|28773.6|28865.1|28774.1|28864.3|28773.3|22
1653722410000|2022-05-28 07:20:10|28864.7|28773.7|28864.8|28773.8|28865.4|28774.4|28864.4|28773.4|23
1653722420000|2022-05-28 07:20:20|28864.6|28773.6|28865.5|28774.5|28865.5|28774.5|28864.6|28773.6|13
1653722430000|2022-05-28 07:20:30|28865.6|28774.6|28865.1|28774.1|28865.6|28774.6|28865|28774|10
1653722440000|2022-05-28 07:20:40|28864.6|28773.6|28865.7|28774.7|28865.8|28774.8|28864.6|28773.6|21
1653722450000|2022-05-28 07:20:50|28865.9|28774.9|28865.7|28774.7|28866.1|28775.1|28865.6|28774.6|24
1653722460000|2022-05-28 07:21:00|28865.8|28774.8|28860.6|28769.6|28866|28775|28859.5|28768.5|20
1653722470000|2022-05-28 07:21:10|28860.5|28769.5|28858.5|28767.5|28860.7|28769.7|28857.5|28766.5|9
1653722480000|2022-05-28 07:21:20|28859|28768|28859.5|28768.5|28860.2|28769.2|28858.3|28767.3|19
1653722490000|2022-05-28 07:21:30|28859.4|28768.4|28859.6|28768.6|28859.6|28768.6|28859|28768|7
1653722500000|2022-05-28 07:21:40|28860.2|28769.2|28857.6|28766.6|28860.3|28769.3|28857.6|28766.6|9
1653722510000|2022-05-28 07:21:50|28857.8|28766.8|28859|28768|28859.2|28768.2|28857.8|28766.8|18
1653722520000|2022-05-28 07:22:00|28859.2|28768.2|28859.1|28768.1|28859.3|28768.3|28858.6|28767.6|17
1653722530000|2022-05-28 07:22:10|28858.9|28767.9|28861.9|28770.9|28862.5|28771.5|28858.7|28767.7|18
1653722540000|2022-05-28 07:22:20|28862.1|28771.1|28862|28771|28862.2|28771.2|28861.7|28770.7|15
1653722550000|2022-05-28 07:22:30|28862.1|28771.1|28860.8|28769.8|28862.5|28771.5|28860.8|28769.8|17
1653722560000|2022-05-28 07:22:40|28860|28769|28860.2|28769.2|28860.2|28769.2|28859.5|28768.5|19
1653722570000|2022-05-28 07:22:50|28859.8|28768.8|28859.9|28768.9|28860.2|28769.2|28859.1|28768.1|19
1653722580000|2022-05-28 07:23:00|28859.7|28768.7|28859.9|28768.9|28859.9|28768.9|28859.4|28768.4|11
1653722590000|2022-05-28 07:23:10|28859.7|28768.7|28859.7|28768.7|28859.9|28768.9|28859.2|28768.2|5
1653722600000|2022-05-28 07:23:20|28859.8|28768.8|28860|28769|28860|28769|28859.4|28768.4|14
1653722610000|2022-05-28 07:23:30|28860.1|28769.1|28859.7|28768.7|28860.1|28769.1|28859.7|28768.7|12
1653722620000|2022-05-28 07:23:40|28859.9|28768.9|28859.7|28768.7|28859.9|28768.9|28859.7|28768.7|4
1653722630000|2022-05-28 07:23:50|28859.4|28768.4|28864|28773|28864|28773|28859.4|28768.4|26
1653722640000|2022-05-28 07:24:00|28863.4|28772.4|28858.5|28767.5|28863.6|28772.6|28858.3|28767.3|19
1653722650000|2022-05-28 07:24:10|28858.7|28767.7|28860|28769|28860.5|28769.5|28858.7|28767.7|21
1653722660000|2022-05-28 07:24:20|28860.1|28769.1|28859.8|28768.8|28860.2|28769.2|28858.9|28767.9|22
1653722670000|2022-05-28 07:24:30|28859.9|28768.9|28860.2|28769.2|28860.8|28769.8|28859.3|28768.3|19
1653722680000|2022-05-28 07:24:40|28860.5|28769.5|28859.8|28768.8|28860.5|28769.5|28858.8|28767.8|21
1653722690000|2022-05-28 07:24:50|28859.3|28768.3|28854.5|28763.5|28860|28769|28852.6|28761.6|19
1653722700000|2022-05-28 07:25:00|28854.6|28763.6|28862.8|28771.8|28862.8|28771.8|28854.3|28763.3|28
1653722710000|2022-05-28 07:25:10|28862.7|28771.7|28865.8|28774.8|28867.3|28776.3|28862.5|28771.5|26
1653722720000|2022-05-28 07:25:20|28866.1|28775.1|28868.8|28777.8|28869.4|28778.4|28865.7|28774.7|31
1653722730000|2022-05-28 07:25:30|28869.5|28778.5|28881|28790|28881.5|28790.5|28868.9|28777.9|34
1653722740000|2022-05-28 07:25:40|28880.8|28789.8|28875.3|28784.3|28881.4|28790.4|28874.9|28783.9|26
1653722750000|2022-05-28 07:25:50|28875.9|28784.9|28873.4|28782.4|28876.3|28785.3|28872|28781|28
1653722760000|2022-05-28 07:26:00|28873.7|28782.7|28880.8|28789.8|28881.5|28790.5|28873.4|28782.4|28
1653722770000|2022-05-28 07:26:10|28880.5|28789.5|28881.1|28790.1|28881.3|28790.3|28880.5|28789.5|14
1653722780000|2022-05-28 07:26:20|28880.9|28789.9|28880.7|28789.7|28880.9|28789.9|28879.6|28788.6|11
1653722790000|2022-05-28 07:26:30|28880.6|28789.6|28881.2|28790.2|28881.2|28790.2|28880.5|28789.5|24
1653722800000|2022-05-28 07:26:40|28881.3|28790.3|28879.9|28788.9|28881.4|28790.4|28879.8|28788.8|17
1653722810000|2022-05-28 07:26:50|28879.2|28788.2|28876.9|28785.9|28880|28789|28875.7|28784.7|20
1653722820000|2022-05-28 07:27:00|28877.2|28786.2|28877.7|28786.7|28878|28787|28876.9|28785.9|16
1653722830000|2022-05-28 07:27:10|28879.3|28788.3|28878.3|28787.3|28879.7|28788.7|28878|28787|23
1653722840000|2022-05-28 07:27:20|28877.8|28786.8|28876.6|28785.6|28878.3|28787.3|28875.5|28784.5|23
1653722850000|2022-05-28 07:27:30|28877.2|28786.2|28876.6|28785.6|28877.2|28786.2|28876.6|28785.6|22
1653722860000|2022-05-28 07:27:40|28876.5|28785.5|28877.4|28786.4|28877.9|28786.9|28876.5|28785.5|26
1653722870000|2022-05-28 07:27:50|28877.5|28786.5|28878.7|28787.7|28880.3|28789.3|28877.3|28786.3|25
1653722880000|2022-05-28 07:28:00|28878.5|28787.5|28879.3|28788.3|28880.2|28789.2|28878.5|28787.5|19
1653722890000|2022-05-28 07:28:10|28879.7|28788.7|28872|28781|28879.7|28788.7|28871.1|28780.1|27
1653722900000|2022-05-28 07:28:20|28872.2|28781.2|28872.4|28781.4|28872.6|28781.6|28872|28781|14
1653722910000|2022-05-28 07:28:30|28872.6|28781.6|28873.3|28782.3|28873.4|28782.4|28872.6|28781.6|14
1653722920000|2022-05-28 07:28:40|28873.2|28782.2|28872.6|28781.6|28873.6|28782.6|28872.5|28781.5|13
1653722930000|2022-05-28 07:28:50|28872.4|28781.4|28873|28782|28873.2|28782.2|28872|28781|13
1653722940000|2022-05-28 07:29:00|28873.2|28782.2|28873|28782|28873.3|28782.3|28872.8|28781.8|11
1653722950000|2022-05-28 07:29:10|28873.3|28782.3|28873.1|28782.1|28873.3|28782.3|28872.2|28781.2|13
1653722960000|2022-05-28 07:29:20|28872.6|28781.6|28872.1|28781.1|28873.1|28782.1|28870.6|28779.6|19
1653722970000|2022-05-28 07:29:30|28872.2|28781.2|28868.4|28777.4|28872.2|28781.2|28868.4|28777.4|23
1653722980000|2022-05-28 07:29:40|28868.9|28777.9|28868.8|28777.8|28869.7|28778.7|28868.8|28777.8|11
1653722990000|2022-05-28 07:29:50|28869.3|28778.3|28869.3|28778.3|28869.7|28778.7|28868.7|28777.7|20
1653723000000|2022-05-28 07:30:00|28870.2|28779.2|28875.6|28784.6|28875.8|28784.8|28869.7|28778.7|17
1653723010000|2022-05-28 07:30:10|28875.9|28784.9|28877.1|28786.1|28877.1|28786.1|28875.9|28784.9|12
1653723020000|2022-05-28 07:30:20|28877|28786|28876.6|28785.6|28877.2|28786.2|28876.3|28785.3|19
1653723030000|2022-05-28 07:30:30|28876.9|28785.9|28876.8|28785.8|28876.9|28785.9|28875.5|28784.5|19
1653723040000|2022-05-28 07:30:40|28877|28786|28876.7|28785.7|28877.4|28786.4|28876|28785|21
1653723050000|2022-05-28 07:30:50|28878.2|28787.2|28878.3|28787.3|28878.3|28787.3|28877|28786|17
1653723060000|2022-05-28 07:31:00|28877.6|28786.6|28873.4|28782.4|28877.6|28786.6|28872.8|28781.8|21
1653723070000|2022-05-28 07:31:10|28873.7|28782.7|28875|28784|28876.5|28785.5|28873.7|28782.7|15
1653723080000|2022-05-28 07:31:20|28875.1|28784.1|28874.5|28783.5|28875.7|28784.7|28874.2|28783.2|22
1653723090000|2022-05-28 07:31:30|28874.4|28783.4|28874.7|28783.7|28875|28784|28874.3|28783.3|21
1653723100000|2022-05-28 07:31:40|28872.3|28781.3|28875.1|28784.1|28875.5|28784.5|28872.3|28781.3|22
1653723110000|2022-05-28 07:31:50|28875.2|28784.2|28875.6|28784.6|28875.8|28784.8|28874.8|28783.8|12
1653723120000|2022-05-28 07:32:00|28875.5|28784.5|28876.1|28785.1|28876.7|28785.7|28875.4|28784.4|14
1653723130000|2022-05-28 07:32:10|28876.2|28785.2|28875.4|28784.4|28876.2|28785.2|28874.9|28783.9|10
1653723140000|2022-05-28 07:32:20|28876|28785|28874.6|28783.6|28876|28785|28874|28783|16
1653723150000|2022-05-28 07:32:30|28874.1|28783.1|28871.8|28780.8|28874.1|28783.1|28870.6|28779.6|26
1653723160000|2022-05-28 07:32:40|28870.8|28779.8|28869.9|28778.9|28870.8|28779.8|28869.4|28778.4|7
1653723170000|2022-05-28 07:32:50|28870.3|28779.3|28866.4|28775.4|28870.3|28779.3|28865.6|28774.6|14
1653723180000|2022-05-28 07:33:00|28865.4|28774.4|28860.8|28769.8|28865.4|28774.4|28860|28769|11
1653723190000|2022-05-28 07:33:10|28860.9|28769.9|28852.6|28761.6|28861.2|28770.2|28851.9|28760.9|19
1653723200000|2022-05-28 07:33:20|28853.7|28762.7|28856.9|28765.9|28857.2|28766.2|28852|28761|15
1653723210000|2022-05-28 07:33:30|28857.2|28766.2|28858|28767|28858.1|28767.1|28855.9|28764.9|22
1653723220000|2022-05-28 07:33:40|28858.1|28767.1|28856|28765|28858.4|28767.4|28856|28765|14
1653723230000|2022-05-28 07:33:50|28854.2|28763.2|28848.1|28757.1|28854.9|28763.9|28848|28757|22
1653723240000|2022-05-28 07:34:00|28848.2|28757.2|28847.7|28756.7|28850|28759|28847.5|28756.5|12
1653723250000|2022-05-28 07:34:10|28847.8|28756.8|28852.1|28761.1|28852.5|28761.5|28847.8|28756.8|10
1653723260000|2022-05-28 07:34:20|28852.2|28761.2|28852.3|28761.3|28852.9|28761.9|28851.5|28760.5|14
1653723270000|2022-05-28 07:34:30|28851.9|28760.9|28852.4|28761.4|28852.4|28761.4|28851.7|28760.7|12
1653723280000|2022-05-28 07:34:40|28852|28761|28852.5|28761.5|28852.6|28761.6|28852|28761|10
1653723290000|2022-05-28 07:34:50|28852.4|28761.4|28852.4|28761.4|28852.9|28761.9|28852.1|28761.1|17
1653723300000|2022-05-28 07:35:00|28852.3|28761.3|28854.4|28763.4|28854.8|28763.8|28852.3|28761.3|18
1653723310000|2022-05-28 07:35:10|28854.6|28763.6|28855.3|28764.3|28856.6|28765.6|28854.4|28763.4|26
1653723320000|2022-05-28 07:35:20|28855.5|28764.5|28857.6|28766.6|28857.8|28766.8|28855.5|28764.5|17
1653723330000|2022-05-28 07:35:30|28857.3|28766.3|28857.5|28766.5|28857.6|28766.6|28857.1|28766.1|11
1653723340000|2022-05-28 07:35:40|28857.4|28766.4|28857.1|28766.1|28857.5|28766.5|28856.3|28765.3|13
1653723350000|2022-05-28 07:35:50|28856|28765|28855.3|28764.3|28856.4|28765.4|28853.4|28762.4|28
1653723360000|2022-05-28 07:36:00|28856.4|28765.4|28854.6|28763.6|28856.4|28765.4|28854.4|28763.4|26
1653723370000|2022-05-28 07:36:10|28855|28764|28854.2|28763.2|28856.2|28765.2|28854.1|28763.1|25
1653723380000|2022-05-28 07:36:20|28854.3|28763.3|28857.5|28766.5|28861.9|28770.9|28854.2|28763.2|20
1653723390000|2022-05-28 07:36:30|28857.7|28766.7|28858.3|28767.3|28858.7|28767.7|28857.6|28766.6|19
1653723400000|2022-05-28 07:36:40|28858.7|28767.7|28861|28770|28861|28770|28858.3|28767.3|20
1653723410000|2022-05-28 07:36:50|28860.9|28769.9|28861.4|28770.4|28861.4|28770.4|28860.9|28769.9|4
1653723420000|2022-05-28 07:37:00|28861.1|28770.1|28862.9|28771.9|28862.9|28771.9|28860.9|28769.9|13
1653723430000|2022-05-28 07:37:10|28862.4|28771.4|28862.7|28771.7|28862.7|28771.7|28862.3|28771.3|4
1653723440000|2022-05-28 07:37:20|28863|28772|28863|28772|28863.1|28772.1|28862.5|28771.5|7
1653723450000|2022-05-28 07:37:30|28860.7|28769.7|28859.2|28768.2|28860.7|28769.7|28858.2|28767.2|7
1653723460000|2022-05-28 07:37:40|28859|28768|28859.5|28768.5|28859.7|28768.7|28859|28768|16
1653723470000|2022-05-28 07:37:50|28860.6|28769.6|28860.1|28769.1|28861.9|28770.9|28860.1|28769.1|22
1653723480000|2022-05-28 07:38:00|28860.4|28769.4|28861.3|28770.3|28861.4|28770.4|28860.2|28769.2|14
1653723490000|2022-05-28 07:38:10|28861.5|28770.5|28861.4|28770.4|28861.7|28770.7|28861.2|28770.2|14
1653723500000|2022-05-28 07:38:20|28861.1|28770.1|28861|28770|28861.8|28770.8|28860.2|28769.2|19
1653723510000|2022-05-28 07:38:30|28860.9|28769.9|28861.3|28770.3|28861.6|28770.6|28860.5|28769.5|22
1653723520000|2022-05-28 07:38:40|28861.9|28770.9|28861.8|28770.8|28862|28771|28861.5|28770.5|13
1653723530000|2022-05-28 07:38:50|28862|28771|28861.7|28770.7|28862.1|28771.1|28861.6|28770.6|6
1653723540000|2022-05-28 07:39:00|28861.6|28770.6|28862.1|28771.1|28862.3|28771.3|28861.6|28770.6|11
1653723550000|2022-05-28 07:39:10|28862.2|28771.2|28861.7|28770.7|28862.2|28771.2|28861.6|28770.6|6
1653723560000|2022-05-28 07:39:20|28861.8|28770.8|28861.9|28770.9|28861.9|28770.9|28861.7|28770.7|12
1653723570000|2022-05-28 07:39:30|28861.8|28770.8|28861.9|28770.9|28861.9|28770.9|28861.3|28770.3|9
1653723580000|2022-05-28 07:39:40|28861.8|28770.8|28861.9|28770.9|28862|28771|28861.8|28770.8|4
1653723590000|2022-05-28 07:39:50|28862.6|28771.6|28862.4|28771.4|28862.6|28771.6|28862.4|28771.4|2
1653723600000|2022-05-28 07:40:00|28862.6|28771.6|28862.6|28771.6|28862.6|28771.6|28862.5|28771.5|5
1653723610000|2022-05-28 07:40:10|28862.5|28771.5|28865.3|28774.3|28865.4|28774.4|28862.5|28771.5|18
1653723620000|2022-05-28 07:40:20|28865.2|28774.2|28865.5|28774.5|28865.7|28774.7|28864.7|28773.7|24
1653723630000|2022-05-28 07:40:30|28865.7|28774.7|28865.7|28774.7|28865.7|28774.7|28865.3|28774.3|27
1653723640000|2022-05-28 07:40:40|28865.6|28774.6|28866|28775|28866|28775|28865.6|28774.6|25
1653723650000|2022-05-28 07:40:50|28866.2|28775.2|28866|28775|28866.4|28775.4|28866|28775|26
1653723660000|2022-05-28 07:41:00|28866.4|28775.4|28867.4|28776.4|28867.8|28776.8|28866|28775|25
1653723670000|2022-05-28 07:41:10|28866.6|28775.6|28867.5|28776.5|28867.8|28776.8|28866.5|28775.5|29
1653723680000|2022-05-28 07:41:20|28867.1|28776.1|28855.9|28764.9|28867.7|28776.7|28855.9|28764.9|27
1653723690000|2022-05-28 07:41:30|28855.6|28764.6|28857.1|28766.1|28857.1|28766.1|28855.2|28764.2|14
1653723700000|2022-05-28 07:41:40|28857|28766|28856|28765|28857|28766|28855.2|28764.2|22
1653723710000|2022-05-28 07:41:50|28856.2|28765.2|28856.9|28765.9|28856.9|28765.9|28856|28765|19
1653723720000|2022-05-28 07:42:00|28856.7|28765.7|28856.8|28765.8|28857.2|28766.2|28856.4|28765.4|14
1653723730000|2022-05-28 07:42:10|28856.7|28765.7|28855.5|28764.5|28856.8|28765.8|28854.5|28763.5|23
1653723740000|2022-05-28 07:42:20|28855.9|28764.9|28850.7|28759.7|28856.2|28765.2|28850.4|28759.4|25
1653723750000|2022-05-28 07:42:30|28851.3|28760.3|28845.2|28754.2|28851.6|28760.6|28845.1|28754.1|13
1653723760000|2022-05-28 07:42:40|28846.3|28755.3|28851.5|28760.5|28851.9|28760.9|28845.1|28754.1|22
1653723770000|2022-05-28 07:42:50|28851.9|28760.9|28851.5|28760.5|28852.4|28761.4|28851.5|28760.5|14
1653723780000|2022-05-28 07:43:00|28851.2|28760.2|28845.4|28754.4|28851.3|28760.3|28845.4|28754.4|11
1653723790000|2022-05-28 07:43:10|28846.3|28755.3|28842.6|28751.6|28846.3|28755.3|28842.6|28751.6|14
1653723800000|2022-05-28 07:43:20|28842.7|28751.7|28847|28756|28848.6|28757.6|28842.7|28751.7|24
1653723810000|2022-05-28 07:43:30|28847.4|28756.4|28846.9|28755.9|28848.1|28757.1|28846.2|28755.2|18
1653723820000|2022-05-28 07:43:40|28846.8|28755.8|28846.4|28755.4|28847.6|28756.6|28845.9|28754.9|22
1653723830000|2022-05-28 07:43:50|28846.2|28755.2|28846.9|28755.9|28846.9|28755.9|28845.9|28754.9|11
1653723840000|2022-05-28 07:44:00|28847|28756|28845.9|28754.9|28847.9|28756.9|28845.5|28754.5|20
1653723850000|2022-05-28 07:44:10|28845.4|28754.4|28845.8|28754.8|28845.9|28754.9|28845.1|28754.1|13
1653723860000|2022-05-28 07:44:20|28845.9|28754.9|28845.8|28754.8|28846.2|28755.2|28845.7|28754.7|7
1653723870000|2022-05-28 07:44:30|28845.7|28754.7|28846.3|28755.3|28846.4|28755.4|28845.4|28754.4|11
1653723880000|2022-05-28 07:44:40|28846.2|28755.2|28847.2|28756.2|28847.2|28756.2|28845.6|28754.6|23
1653723890000|2022-05-28 07:44:50|28847.3|28756.3|28846.6|28755.6|28847.5|28756.5|28846.4|28755.4|23
1653723900000|2022-05-28 07:45:00|28846.7|28755.7|28847.1|28756.1|28847.3|28756.3|28846.4|28755.4|19
1653723910000|2022-05-28 07:45:10|28846.9|28755.9|28847|28756|28847.4|28756.4|28846.8|28755.8|18
1653723920000|2022-05-28 07:45:20|28847.2|28756.2|28850.6|28759.6|28850.6|28759.6|28846.6|28755.6|21
1653723930000|2022-05-28 07:45:30|28850.5|28759.5|28851.6|28760.6|28851.7|28760.7|28850.4|28759.4|16
1653723940000|2022-05-28 07:45:40|28851.3|28760.3|28852.5|28761.5|28852.5|28761.5|28851.3|28760.3|11
1653723950000|2022-05-28 07:45:50|28852.4|28761.4|28852.5|28761.5|28852.6|28761.6|28852.3|28761.3|9
1653723960000|2022-05-28 07:46:00|28852.8|28761.8|28852.1|28761.1|28852.8|28761.8|28852|28761|11
1653723970000|2022-05-28 07:46:10|28852.3|28761.3|28852.1|28761.1|28852.6|28761.6|28852.1|28761.1|11
1653723980000|2022-05-28 07:46:20|28852.2|28761.2|28852.5|28761.5|28852.5|28761.5|28851.9|28760.9|14
1653723990000|2022-05-28 07:46:30|28852.7|28761.7|28854.6|28763.6|28854.9|28763.9|28852.7|28761.7|13
1653724000000|2022-05-28 07:46:40|28854.5|28763.5|28854.4|28763.4|28854.7|28763.7|28854.2|28763.2|16
1653724010000|2022-05-28 07:46:50|28854.5|28763.5|28854.3|28763.3|28854.6|28763.6|28854.3|28763.3|11
1653724020000|2022-05-28 07:47:00|28854.8|28763.8|28854.3|28763.3|28855|28764|28854.3|28763.3|14
1653724030000|2022-05-28 07:47:10|28854.4|28763.4|28847.6|28756.6|28854.5|28763.5|28846.2|28755.2|23
1653724040000|2022-05-28 07:47:20|28846.6|28755.6|28846.4|28755.4|28847.7|28756.7|28846.4|28755.4|15
1653724050000|2022-05-28 07:47:30|28846.5|28755.5|28848.3|28757.3|28848.3|28757.3|28846.3|28755.3|16
1653724060000|2022-05-28 07:47:40|28848.2|28757.2|28848.4|28757.4|28848.9|28757.9|28848.2|28757.2|6
1653724070000|2022-05-28 07:47:50|28847.9|28756.9|28848.7|28757.7|28848.7|28757.7|28847.9|28756.9|12
1653724080000|2022-05-28 07:48:00|28849.1|28758.1|28848.5|28757.5|28849.1|28758.1|28847|28756|21
1653724090000|2022-05-28 07:48:10|28848.7|28757.7|28847.2|28756.2|28848.7|28757.7|28847|28756|7
1653724100000|2022-05-28 07:48:20|28848.1|28757.1|28847.4|28756.4|28848.1|28757.1|28847.1|28756.1|6
1653724110000|2022-05-28 07:48:30|28847.5|28756.5|28847.4|28756.4|28847.5|28756.5|28847.3|28756.3|5
1653724120000|2022-05-28 07:48:40|28847.6|28756.6|28850.1|28759.1|28850.1|28759.1|28847.4|28756.4|3
1653724130000|2022-05-28 07:48:50|28850.4|28759.4|28851.3|28760.3|28851.4|28760.4|28850.4|28759.4|14
1653724140000|2022-05-28 07:49:00|28850.1|28759.1|28850.4|28759.4|28850.6|28759.6|28850.1|28759.1|11
1653724150000|2022-05-28 07:49:10|28850.9|28759.9|28858.1|28767.1|28858.2|28767.2|28850.9|28759.9|20
1653724160000|2022-05-28 07:49:20|28858.3|28767.3|28858.9|28767.9|28858.9|28767.9|28858|28767|27
1653724170000|2022-05-28 07:49:30|28859.1|28768.1|28858.5|28767.5|28859.2|28768.2|28858.2|28767.2|22
1653724180000|2022-05-28 07:49:40|28858.4|28767.4|28859|28768|28859.2|28768.2|28858.3|28767.3|18
1653724190000|2022-05-28 07:49:50|28858.9|28767.9|28858.9|28767.9|28859.1|28768.1|28858.7|28767.7|9
1653724200000|2022-05-28 07:50:00|28858.8|28767.8|28859.1|28768.1|28859.4|28768.4|28858.8|28767.8|13
1653724210000|2022-05-28 07:50:10|28859|28768|28859|28768|28859.1|28768.1|28859|28768|11
1653724220000|2022-05-28 07:50:20|28859.4|28768.4|28866.1|28775.1|28866.3|28775.3|28858.9|28767.9|22
1653724230000|2022-05-28 07:50:30|28866.4|28775.4|28864.7|28773.7|28866.4|28775.4|28863.1|28772.1|15
1653724240000|2022-05-28 07:50:40|28864.6|28773.6|28866|28775|28866|28775|28864.6|28773.6|20
1653724250000|2022-05-28 07:50:50|28865.7|28774.7|28865.4|28774.4|28866|28775|28865.3|28774.3|15
1653724260000|2022-05-28 07:51:00|28865.7|28774.7|28867.4|28776.4|28867.4|28776.4|28865.4|28774.4|24
1653724270000|2022-05-28 07:51:10|28867.3|28776.3|28872.7|28781.7|28872.7|28781.7|28867.2|28776.2|17
1653724280000|2022-05-28 07:51:20|28872.8|28781.8|28878.9|28787.9|28879|28788|28872.8|28781.8|29
1653724290000|2022-05-28 07:51:30|28877.7|28786.7|28878.7|28787.7|28879.7|28788.7|28877.7|28786.7|26
1653724300000|2022-05-28 07:51:40|28878.1|28787.1|28878.9|28787.9|28879.5|28788.5|28878.1|28787.1|24
1653724310000|2022-05-28 07:51:50|28879.1|28788.1|28879.3|28788.3|28879.6|28788.6|28878.9|28787.9|19
1653724320000|2022-05-28 07:52:00|28879.2|28788.2|28879.7|28788.7|28880.9|28789.9|28878.6|28787.6|22
1653724330000|2022-05-28 07:52:10|28879.2|28788.2|28881|28790|28881.7|28790.7|28879.2|28788.2|23
1653724340000|2022-05-28 07:52:20|28881.7|28790.7|28880.6|28789.6|28881.7|28790.7|28880.5|28789.5|17
1653724350000|2022-05-28 07:52:30|28880.9|28789.9|28879|28788|28881.1|28790.1|28877.8|28786.8|27
1653724360000|2022-05-28 07:52:40|28879.3|28788.3|28884.8|28793.8|28885.1|28794.1|28879.2|28788.2|24
1653724370000|2022-05-28 07:52:50|28885|28794|28886.3|28795.3|28886.3|28795.3|28885|28794|21
1653724380000|2022-05-28 07:53:00|28886.2|28795.2|28889.4|28798.4|28889.9|28798.9|28886.2|28795.2|25
1653724390000|2022-05-28 07:53:10|28889.2|28798.2|28889.4|28798.4|28889.9|28798.9|28889.1|28798.1|17
1653724400000|2022-05-28 07:53:20|28889.6|28798.6|28889.3|28798.3|28890|28799|28889|28798|18
1653724410000|2022-05-28 07:53:30|28889.9|28798.9|28889.3|28798.3|28889.9|28798.9|28889|28798|14
1653724420000|2022-05-28 07:53:40|28889.4|28798.4|28889.2|28798.2|28889.5|28798.5|28889|28798|16
1653724430000|2022-05-28 07:53:50|28889.3|28798.3|28905.5|28814.5|28905.5|28814.5|28889|28798|32
1653724440000|2022-05-28 07:54:00|28905.1|28814.1|28907.9|28816.9|28909.4|28818.4|28904.6|28813.6|22
1653724450000|2022-05-28 07:54:10|28908.2|28817.2|28908.6|28817.6|28908.8|28817.8|28908.2|28817.2|10
1653724460000|2022-05-28 07:54:20|28908.4|28817.4|28904.1|28813.1|28908.7|28817.7|28902.8|28811.8|24
1653724470000|2022-05-28 07:54:30|28904.2|28813.2|28911|28820|28911.6|28820.6|28904.1|28813.1|32
1653724480000|2022-05-28 07:54:40|28911.9|28820.9|28909.4|28818.4|28911.9|28820.9|28908.7|28817.7|32
1653724490000|2022-05-28 07:54:50|28910|28819|28909|28818|28910.4|28819.4|28908.9|28817.9|31
1653724500000|2022-05-28 07:55:00|28908.9|28817.9|28910.6|28819.6|28910.8|28819.8|28907.9|28816.9|29
1653724510000|2022-05-28 07:55:10|28910.4|28819.4|28922|28831|28922.7|28831.7|28910.4|28819.4|22
1653724520000|2022-05-28 07:55:20|28922.3|28831.3|28919.1|28828.1|28923|28832|28917|28826|23
1653724530000|2022-05-28 07:55:30|28918.9|28827.9|28923.6|28832.6|28923.8|28832.8|28918.9|28827.9|26
1653724540000|2022-05-28 07:55:40|28923.7|28832.7|28924.4|28833.4|28924.7|28833.7|28923.5|28832.5|14
1653724550000|2022-05-28 07:55:50|28924.3|28833.3|28919.9|28828.9|28924.3|28833.3|28919.4|28828.4|21
1653724560000|2022-05-28 07:56:00|28919.7|28828.7|28919|28828|28919.9|28828.9|28918|28827|22
1653724570000|2022-05-28 07:56:10|28919.3|28828.3|28919.1|28828.1|28919.5|28828.5|28918.8|28827.8|21
1653724580000|2022-05-28 07:56:20|28918.8|28827.8|28918.8|28827.8|28919.4|28828.4|28918.8|28827.8|28
1653724590000|2022-05-28 07:56:30|28919.2|28828.2|28917|28826|28919.2|28828.2|28914.3|28823.3|17
1653724600000|2022-05-28 07:56:40|28916.8|28825.8|28916.9|28825.9|28917|28826|28916.5|28825.5|12
1653724610000|2022-05-28 07:56:50|28916.5|28825.5|28913.4|28822.4|28916.9|28825.9|28909.7|28818.7|20
1653724620000|2022-05-28 07:57:00|28913|28822|28910.4|28819.4|28913.2|28822.2|28909.4|28818.4|26
1653724630000|2022-05-28 07:57:10|28911.2|28820.2|28911.3|28820.3|28911.3|28820.3|28910.4|28819.4|11
1653724640000|2022-05-28 07:57:20|28910.4|28819.4|28909.5|28818.5|28911.3|28820.3|28909.5|28818.5|14
1653724650000|2022-05-28 07:57:30|28908.3|28817.3|28908.9|28817.9|28909.2|28818.2|28908.3|28817.3|8
1653724660000|2022-05-28 07:57:40|28909.2|28818.2|28907.5|28816.5|28909.3|28818.3|28907.1|28816.1|16
1653724670000|2022-05-28 07:57:50|28907.8|28816.8|28907.6|28816.6|28908|28817|28904.9|28813.9|18
1653724680000|2022-05-28 07:58:00|28907.5|28816.5|28908|28817|28908|28817|28906.9|28815.9|11
1653724690000|2022-05-28 07:58:10|28907.4|28816.4|28907.4|28816.4|28908|28817|28907.4|28816.4|3
1653724700000|2022-05-28 07:58:20|28907.3|28816.3|28909.9|28818.9|28910.4|28819.4|28907.3|28816.3|14
1653724710000|2022-05-28 07:58:30|28909.5|28818.5|28909.4|28818.4|28909.5|28818.5|28909.4|28818.4|2
1653724720000|2022-05-28 07:58:40|28909.2|28818.2|28909|28818|28909.2|28818.2|28909|28818|3
1653724730000|2022-05-28 07:58:50|28908.6|28817.6|28908.3|28817.3|28908.6|28817.6|28908.3|28817.3|2
1653724740000|2022-05-28 07:59:00|28908.2|28817.2|28904.7|28813.7|28908.9|28817.9|28904.4|28813.4|10
1653724750000|2022-05-28 07:59:10|28904.5|28813.5|28905.8|28814.8|28906|28815|28904.3|28813.3|23
1653724760000|2022-05-28 07:59:20|28905.7|28814.7|28905.2|28814.2|28906|28815|28905.2|28814.2|18
1653724770000|2022-05-28 07:59:30|28905.1|28814.1|28906.9|28815.9|28907.7|28816.7|28905.1|28814.1|7
1653724780000|2022-05-28 07:59:40|28906.6|28815.6|28906.9|28815.9|28906.9|28815.9|28906.4|28815.4|6
1653724790000|2022-05-28 07:59:50|28906.8|28815.8|28906.7|28815.7|28907.1|28816.1|28906.1|28815.1|6
1653724800000|2022-05-28 08:00:00|28906.8|28815.8|28906.5|28815.5|28906.8|28815.8|28906.4|28815.4|8
1653724810000|2022-05-28 08:00:10|28906.9|28815.9|28901.5|28810.5|28906.9|28815.9|28901.4|28810.4|20
1653724820000|2022-05-28 08:00:20|28901.7|28810.7|28909.5|28818.5|28914.2|28823.2|28901.2|28810.2|34
1653724830000|2022-05-28 08:00:30|28909.3|28818.3|28911.1|28820.1|28912.4|28821.4|28909.3|28818.3|33
1653724840000|2022-05-28 08:00:40|28911.4|28820.4|28910.4|28819.4|28911.7|28820.7|28910|28819|23
1653724850000|2022-05-28 08:00:50|28910.2|28819.2|28912|28821|28912.2|28821.2|28910.1|28819.1|27
1653724860000|2022-05-28 08:01:00|28911.9|28820.9|28912.7|28821.7|28913|28822|28911.3|28820.3|27
1653724870000|2022-05-28 08:01:10|28912.3|28821.3|28912.3|28821.3|28912.8|28821.8|28912.2|28821.2|22
1653724880000|2022-05-28 08:01:20|28912.9|28821.9|28911.3|28820.3|28912.9|28821.9|28911.3|28820.3|15
1653724890000|2022-05-28 08:01:30|28910.9|28819.9|28910|28819|28911.1|28820.1|28909.2|28818.2|23
1653724900000|2022-05-28 08:01:40|28910.3|28819.3|28910.6|28819.6|28911|28820|28910|28819|22
1653724910000|2022-05-28 08:01:50|28910.7|28819.7|28909.4|28818.4|28910.9|28819.9|28908.7|28817.7|23
1653724920000|2022-05-28 08:02:00|28909.5|28818.5|28909|28818|28909.6|28818.6|28908.6|28817.6|24
1653724930000|2022-05-28 08:02:10|28909.1|28818.1|28913.5|28822.5|28913.7|28822.7|28908.8|28817.8|23
1653724940000|2022-05-28 08:02:20|28913.4|28822.4|28912|28821|28913.7|28822.7|28912|28821|14
1653724950000|2022-05-28 08:02:30|28912.2|28821.2|28912|28821|28912.7|28821.7|28911.6|28820.6|24
1653724960000|2022-05-28 08:02:40|28912.4|28821.4|28915.5|28824.5|28916|28825|28912|28821|18
1653724970000|2022-05-28 08:02:50|28915.4|28824.4|28914.5|28823.5|28915.9|28824.9|28914.4|28823.4|23
1653724980000|2022-05-28 08:03:00|28914.7|28823.7|28914.1|28823.1|28914.7|28823.7|28914|28823|13
1653724990000|2022-05-28 08:03:10|28914.2|28823.2|28924.3|28833.3|28926|28835|28914.2|28823.2|26
1653725000000|2022-05-28 08:03:20|28924|28833|28924.7|28833.7|28924.7|28833.7|28922.1|28831.1|23
1653725010000|2022-05-28 08:03:30|28924.1|28833.1|28927.7|28836.7|28927.7|28836.7|28924|28833|29
1653725020000|2022-05-28 08:03:40|28927|28836|28936.8|28845.8|28940.3|28849.3|28927|28836|33
1653725030000|2022-05-28 08:03:50|28936.9|28845.9|28927.1|28836.1|28937.2|28846.2|28926.1|28835.1|27
1653725040000|2022-05-28 08:04:00|28927.3|28836.3|28927.8|28836.8|28929.5|28838.5|28926.7|28835.7|27
1653725050000|2022-05-28 08:04:10|28927.9|28836.9|28927.6|28836.6|28929|28838|28927.5|28836.5|18
1653725060000|2022-05-28 08:04:20|28928.2|28837.2|28925.4|28834.4|28928.2|28837.2|28922.5|28831.5|24
1653725070000|2022-05-28 08:04:30|28925.7|28834.7|28917|28826|28925.7|28834.7|28917|28826|24
1653725080000|2022-05-28 08:04:40|28917.6|28826.6|28918.9|28827.9|28920|28829|28917.6|28826.6|16
1653725090000|2022-05-28 08:04:50|28919.2|28828.2|28918.9|28827.9|28919.7|28828.7|28918.7|28827.7|21
1653725100000|2022-05-28 08:05:00|28918.5|28827.5|28918.9|28827.9|28919|28828|28918.2|28827.2|13
1653725110000|2022-05-28 08:05:10|28918.5|28827.5|28923.5|28832.5|28924.2|28833.2|28918.5|28827.5|28
1653725120000|2022-05-28 08:05:20|28923.8|28832.8|28923.2|28832.2|28924|28833|28921.4|28830.4|18
1653725130000|2022-05-28 08:05:30|28923.1|28832.1|28922.1|28831.1|28923.4|28832.4|28921.8|28830.8|21
1653725140000|2022-05-28 08:05:40|28922.3|28831.3|28924.3|28833.3|28924.6|28833.6|28922.3|28831.3|20
1653725150000|2022-05-28 08:05:50|28924.5|28833.5|28921.5|28830.5|28924.5|28833.5|28920.8|28829.8|19
1653725160000|2022-05-28 08:06:00|28921.2|28830.2|28921.9|28830.9|28922.3|28831.3|28920.9|28829.9|19
1653725170000|2022-05-28 08:06:10|28921.7|28830.7|28921.8|28830.8|28922.1|28831.1|28921.3|28830.3|16
1653725180000|2022-05-28 08:06:20|28922.6|28831.6|28922.1|28831.1|28922.7|28831.7|28921.4|28830.4|13
1653725190000|2022-05-28 08:06:30|28921.7|28830.7|28921.3|28830.3|28922.6|28831.6|28921.3|28830.3|29
1653725200000|2022-05-28 08:06:40|28919.8|28828.8|28921|28830|28921.8|28830.8|28919.8|28828.8|18
1653725210000|2022-05-28 08:06:50|28920.7|28829.7|28920.7|28829.7|28920.7|28829.7|28920.2|28829.2|5
1653725220000|2022-05-28 08:07:00|28920.6|28829.6|28915.5|28824.5|28920.6|28829.6|28913.7|28822.7|9
1653725230000|2022-05-28 08:07:10|28914.5|28823.5|28915.2|28824.2|28916|28825|28914.3|28823.3|23
1653725240000|2022-05-28 08:07:20|28915.7|28824.7|28917.1|28826.1|28917.1|28826.1|28913.5|28822.5|19
1653725250000|2022-05-28 08:07:30|28915.6|28824.6|28916.4|28825.4|28916.4|28825.4|28915.2|28824.2|16
1653725260000|2022-05-28 08:07:40|28916.5|28825.5|28916.7|28825.7|28917|28826|28915.3|28824.3|17
1653725270000|2022-05-28 08:07:50|28917|28826|28917.1|28826.1|28917.5|28826.5|28915.3|28824.3|17
1653725280000|2022-05-28 08:08:00|28917.2|28826.2|28918|28827|28919.3|28828.3|28917|28826|21
1653725290000|2022-05-28 08:08:10|28918.2|28827.2|28918.2|28827.2|28918.3|28827.3|28918|28827|8
1653725300000|2022-05-28 08:08:20|28918.3|28827.3|28918|28827|28918.3|28827.3|28917.8|28826.8|12
1653725310000|2022-05-28 08:08:30|28918.2|28827.2|28917.8|28826.8|28918.2|28827.2|28917.8|28826.8|7
1653725320000|2022-05-28 08:08:40|28917.7|28826.7|28918.3|28827.3|28918.3|28827.3|28917.7|28826.7|9
1653725330000|2022-05-28 08:08:50|28918.5|28827.5|28918.2|28827.2|28918.5|28827.5|28918.1|28827.1|4
1653725340000|2022-05-28 08:09:00|28918.3|28827.3|28918.4|28827.4|28918.7|28827.7|28918|28827|16
1653725350000|2022-05-28 08:09:10|28916.1|28825.1|28917.6|28826.6|28917.9|28826.9|28916.1|28825.1|8
1653725360000|2022-05-28 08:09:20|28917.5|28826.5|28914.8|28823.8|28917.6|28826.6|28914.1|28823.1|11
1653725370000|2022-05-28 08:09:30|28915.6|28824.6|28914.4|28823.4|28915.6|28824.6|28913.6|28822.6|18
1653725380000|2022-05-28 08:09:40|28913.4|28822.4|28914.8|28823.8|28914.9|28823.9|28913.4|28822.4|13
1653725390000|2022-05-28 08:09:50|28913.5|28822.5|28914.6|28823.6|28915.3|28824.3|28913.2|28822.2|10
1653725400000|2022-05-28 08:10:00|28915.3|28824.3|28914|28823|28915.3|28824.3|28913.9|28822.9|12
1653725410000|2022-05-28 08:10:10|28915.2|28824.2|28915|28824|28915.2|28824.2|28913.7|28822.7|17
1653725420000|2022-05-28 08:10:20|28915.1|28824.1|28913.7|28822.7|28915.1|28824.1|28912.5|28821.5|21
1653725430000|2022-05-28 08:10:30|28915|28824|28913.8|28822.8|28915|28824|28912.8|28821.8|10
1653725440000|2022-05-28 08:10:40|28913.9|28822.9|28913.4|28822.4|28913.9|28822.9|28912.7|28821.7|6
1653725450000|2022-05-28 08:10:50|28913|28822|28912.8|28821.8|28914|28823|28912.3|28821.3|22
1653725460000|2022-05-28 08:11:00|28913|28822|28912.5|28821.5|28913.6|28822.6|28912.4|28821.4|18
1653725470000|2022-05-28 08:11:10|28912.8|28821.8|28913.2|28822.2|28914|28823|28912.7|28821.7|19
1653725480000|2022-05-28 08:11:20|28913.5|28822.5|28913.5|28822.5|28913.5|28822.5|28912.3|28821.3|17
1653725490000|2022-05-28 08:11:30|28912.9|28821.9|28913|28822|28913.6|28822.6|28912.3|28821.3|14
1653725500000|2022-05-28 08:11:40|28912.9|28821.9|28912.6|28821.6|28913.6|28822.6|28912.5|28821.5|18
1653725510000|2022-05-28 08:11:50|28912.7|28821.7|28916.6|28825.6|28917|28826|28912.6|28821.6|17
1653725520000|2022-05-28 08:12:00|28916.9|28825.9|28914.5|28823.5|28916.9|28825.9|28913.2|28822.2|17
1653725530000|2022-05-28 08:12:10|28914.7|28823.7|28915.2|28824.2|28915.3|28824.3|28914.2|28823.2|15
1653725540000|2022-05-28 08:12:20|28915.3|28824.3|28915|28824|28915.4|28824.4|28915|28824|17
1653725550000|2022-05-28 08:12:30|28915.2|28824.2|28915.4|28824.4|28915.8|28824.8|28914.5|28823.5|15
1653725560000|2022-05-28 08:12:40|28915.1|28824.1|28916.3|28825.3|28916.6|28825.6|28915.1|28824.1|18
1653725570000|2022-05-28 08:12:50|28916.1|28825.1|28915.8|28824.8|28916.4|28825.4|28915|28824|21
1653725580000|2022-05-28 08:13:00|28916|28825|28909|28818|28916|28825|28908.6|28817.6|25
1653725590000|2022-05-28 08:13:10|28908.6|28817.6|28909.9|28818.9|28910.5|28819.5|28908.6|28817.6|14
1653725600000|2022-05-28 08:13:20|28910.5|28819.5|28910|28819|28910.5|28819.5|28909.9|28818.9|5
1653725610000|2022-05-28 08:13:30|28909.9|28818.9|28913.2|28822.2|28913.6|28822.6|28909.6|28818.6|16
1653725620000|2022-05-28 08:13:40|28913.1|28822.1|28909.8|28818.8|28913.3|28822.3|28908.4|28817.4|13
1653725630000|2022-05-28 08:13:50|28909.4|28818.4|28909.5|28818.5|28909.9|28818.9|28909|28818|19
1653725640000|2022-05-28 08:14:00|28909.3|28818.3|28910.2|28819.2|28912.3|28821.3|28909.3|28818.3|18
1653725650000|2022-05-28 08:14:10|28910.3|28819.3|28910|28819|28910.7|28819.7|28909.9|28818.9|16
1653725660000|2022-05-28 08:14:20|28910.5|28819.5|28910.2|28819.2|28910.5|28819.5|28908.7|28817.7|16
1653725670000|2022-05-28 08:14:30|28909.9|28818.9|28909.5|28818.5|28910.4|28819.4|28909.5|28818.5|20
1653725680000|2022-05-28 08:14:40|28909.4|28818.4|28909.4|28818.4|28909.5|28818.5|28908.7|28817.7|14
1653725690000|2022-05-28 08:14:50|28909.1|28818.1|28910.4|28819.4|28910.4|28819.4|28908.7|28817.7|18
1653725700000|2022-05-28 08:15:00|28909.9|28818.9|28899.8|28808.8|28910.8|28819.8|28899.8|28808.8|16
1653725710000|2022-05-28 08:15:10|28899.9|28808.9|28899.9|28808.9|28900.1|28809.1|28899.9|28808.9|7
1653725720000|2022-05-28 08:15:20|28900.1|28809.1|28899.9|28808.9|28900.1|28809.1|28899.9|28808.9|2
1653725730000|2022-05-28 08:15:30|28900.2|28809.2|28895.6|28804.6|28900.5|28809.5|28895.6|28804.6|7
1653725740000|2022-05-28 08:15:40|28895.4|28804.4|28905.8|28814.8|28906|28815|28895.4|28804.4|21
1653725750000|2022-05-28 08:15:50|28905.1|28814.1|28903.4|28812.4|28905.1|28814.1|28902.1|28811.1|20
1653725760000|2022-05-28 08:16:00|28903.7|28812.7|28905.5|28814.5|28908.6|28817.6|28901.7|28810.7|22
1653725770000|2022-05-28 08:16:10|28905|28814|28901.5|28810.5|28905.5|28814.5|28901.5|28810.5|12
1653725780000|2022-05-28 08:16:20|28901.1|28810.1|28904.1|28813.1|28905|28814|28901.1|28810.1|23
1653725790000|2022-05-28 08:16:30|28903.4|28812.4|28903.9|28812.9|28905.2|28814.2|28903.4|28812.4|27
1653725800000|2022-05-28 08:16:40|28904|28813|28904.8|28813.8|28905.4|28814.4|28903.8|28812.8|16
1653725810000|2022-05-28 08:16:50|28904.7|28813.7|28904.8|28813.8|28905.4|28814.4|28904|28813|13
1653725820000|2022-05-28 08:17:00|28905.4|28814.4|28904.6|28813.6|28905.4|28814.4|28904.2|28813.2|13
1653725830000|2022-05-28 08:17:10|28904.4|28813.4|28908|28817|28908.2|28817.2|28903.6|28812.6|17
1653725840000|2022-05-28 08:17:20|28908.2|28817.2|28907.8|28816.8|28908.6|28817.6|28906.8|28815.8|18
1653725850000|2022-05-28 08:17:30|28908.1|28817.1|28908.1|28817.1|28908.3|28817.3|28906.9|28815.9|17
1653725860000|2022-05-28 08:17:40|28907.8|28816.8|28907|28816|28908.1|28817.1|28906.7|28815.7|15
1653725870000|2022-05-28 08:17:50|28907.1|28816.1|28906.9|28815.9|28907.5|28816.5|28906.9|28815.9|7
1653725880000|2022-05-28 08:18:00|28907.4|28816.4|28908.4|28817.4|28909|28818|28906|28815|18
1653725890000|2022-05-28 08:18:10|28908.3|28817.3|28907.3|28816.3|28909.2|28818.2|28907.2|28816.2|10
1653725900000|2022-05-28 08:18:20|28907|28816|28907.4|28816.4|28908|28817|28906.6|28815.6|16
1653725910000|2022-05-28 08:18:30|28908.2|28817.2|28908.3|28817.3|28908.3|28817.3|28907.5|28816.5|16
1653725920000|2022-05-28 08:18:40|28908.5|28817.5|28903.5|28812.5|28909.2|28818.2|28903.3|28812.3|18
1653725930000|2022-05-28 08:18:50|28903.3|28812.3|28902.2|28811.2|28903.6|28812.6|28901.3|28810.3|12
1653725940000|2022-05-28 08:19:00|28901.8|28810.8|28901.8|28810.8|28902.2|28811.2|28901.8|28810.8|3
1653725950000|2022-05-28 08:19:10|28901.7|28810.7|28896.5|28805.5|28901.8|28810.8|28893.7|28802.7|9
1653725960000|2022-05-28 08:19:20|28896.2|28805.2|28897.2|28806.2|28897.2|28806.2|28896.2|28805.2|3
1653725970000|2022-05-28 08:19:30|28897.3|28806.3|28897.3|28806.3|28897.3|28806.3|28896.6|28805.6|4
1653725980000|2022-05-28 08:19:40|28896.6|28805.6|28897.3|28806.3|28897.3|28806.3|28896.2|28805.2|5
1653726000000|2022-05-28 08:20:00|28896.5|28805.5|28903.6|28812.6|28903.6|28812.6|28896.3|28805.3|12
1653726010000|2022-05-28 08:20:10|28903.5|28812.5|28902.9|28811.9|28903.5|28812.5|28901.8|28810.8|14
1653726020000|2022-05-28 08:20:20|28902.8|28811.8|28902.4|28811.4|28903.2|28812.2|28902.2|28811.2|11
1653726030000|2022-05-28 08:20:30|28901|28810|28901.7|28810.7|28902.3|28811.3|28900.9|28809.9|10
1653726040000|2022-05-28 08:20:40|28902.1|28811.1|28902.2|28811.2|28902.8|28811.8|28901.8|28810.8|22
1653726050000|2022-05-28 08:20:50|28902|28811|28902.7|28811.7|28903.1|28812.1|28902|28811|11
1653726060000|2022-05-28 08:21:00|28902.4|28811.4|28902|28811|28902.4|28811.4|28900.5|28809.5|11
1653726070000|2022-05-28 08:21:10|28902.6|28811.6|28896.7|28805.7|28902.6|28811.6|28896.7|28805.7|13
1653726080000|2022-05-28 08:21:20|28897|28806|28894.1|28803.1|28897.1|28806.1|28894.1|28803.1|12
1653726090000|2022-05-28 08:21:30|28894.8|28803.8|28893.2|28802.2|28894.9|28803.9|28892.6|28801.6|12
1653726100000|2022-05-28 08:21:40|28888.9|28797.9|28888.7|28797.7|28888.9|28797.9|28888|28797|6
1653726110000|2022-05-28 08:21:50|28889|28798|28894.5|28803.5|28894.5|28803.5|28884.8|28793.8|20
1653726120000|2022-05-28 08:22:00|28893.8|28802.8|28892.2|28801.2|28893.8|28802.8|28890.6|28799.6|22
1653726130000|2022-05-28 08:22:10|28891.4|28800.4|28893.2|28802.2|28894.1|28803.1|28890.9|28799.9|20
1653726140000|2022-05-28 08:22:20|28892.9|28801.9|28892.7|28801.7|28893.3|28802.3|28892.5|28801.5|10
1653726150000|2022-05-28 08:22:30|28893|28802|28892.2|28801.2|28893|28802|28892.2|28801.2|11
1653726160000|2022-05-28 08:22:40|28892.4|28801.4|28892.2|28801.2|28892.4|28801.4|28892|28801|6
1653726170000|2022-05-28 08:22:50|28892.4|28801.4|28889.5|28798.5|28892.4|28801.4|28888.7|28797.7|11
1653726180000|2022-05-28 08:23:00|28890.1|28799.1|28886.4|28795.4|28891.5|28800.5|28886.4|28795.4|14
1653726190000|2022-05-28 08:23:10|28886.2|28795.2|28886.5|28795.5|28886.5|28795.5|28886|28795|7
1653726200000|2022-05-28 08:23:20|28886.6|28795.6|28886.3|28795.3|28886.6|28795.6|28886.3|28795.3|3
1653726210000|2022-05-28 08:23:30|28885.7|28794.7|28885.2|28794.2|28885.7|28794.7|28885.1|28794.1|3
1653726220000|2022-05-28 08:23:40|28885.1|28794.1|28885.2|28794.2|28885.2|28794.2|28885.1|28794.1|2
1653726230000|2022-05-28 08:23:50|28884.1|28793.1|28882.4|28791.4|28884.1|28793.1|28882|28791|3
1653726240000|2022-05-28 08:24:00|28882.5|28791.5|28884.1|28793.1|28885.3|28794.3|28882.5|28791.5|17
1653726250000|2022-05-28 08:24:10|28884.7|28793.7|28884.6|28793.6|28884.7|28793.7|28884.3|28793.3|6
1653726260000|2022-05-28 08:24:20|28884.8|28793.8|28884.3|28793.3|28885|28794|28884.1|28793.1|9
1653726270000|2022-05-28 08:24:30|28884.5|28793.5|28881.5|28790.5|28884.5|28793.5|28881.2|28790.2|12
1653726280000|2022-05-28 08:24:40|28880.5|28789.5|28877.1|28786.1|28880.5|28789.5|28876.3|28785.3|10
1653726290000|2022-05-28 08:24:50|28876.9|28785.9|28876.9|28785.9|28878.6|28787.6|28876.4|28785.4|12
1653726300000|2022-05-28 08:25:00|28876.8|28785.8|28877.2|28786.2|28877.7|28786.7|28876.8|28785.8|8
1653726320000|2022-05-28 08:25:20|28877.5|28786.5|28876.8|28785.8|28877.5|28786.5|28876.8|28785.8|2
1653726330000|2022-05-28 08:25:30|28877.5|28786.5|28877.2|28786.2|28877.5|28786.5|28876.8|28785.8|7
1653726340000|2022-05-28 08:25:40|28878.5|28787.5|28876.4|28785.4|28883.2|28792.2|28876.4|28785.4|21
1653726350000|2022-05-28 08:25:50|28876.8|28785.8|28875.9|28784.9|28877|28786|28875.9|28784.9|13
1653726360000|2022-05-28 08:26:00|28877|28786|28874.4|28783.4|28877|28786|28873.3|28782.3|16
1653726370000|2022-05-28 08:26:10|28873.9|28782.9|28873.4|28782.4|28875.3|28784.3|28873|28782|9
1653726380000|2022-05-28 08:26:20|28871.7|28780.7|28871.7|28780.7|28871.7|28780.7|28870.9|28779.9|6
1653726390000|2022-05-28 08:26:30|28872.2|28781.2|28873|28782|28873.6|28782.6|28872.2|28781.2|8
1653726400000|2022-05-28 08:26:40|28872.4|28781.4|28871.6|28780.6|28872.4|28781.4|28870.9|28779.9|10
1653726410000|2022-05-28 08:26:50|28871.7|28780.7|28867.4|28776.4|28871.9|28780.9|28867.3|28776.3|13
1653726420000|2022-05-28 08:27:00|28868.1|28777.1|28868.8|28777.8|28870.3|28779.3|28868.1|28777.1|13
1653726430000|2022-05-28 08:27:10|28868.9|28777.9|28868.9|28777.9|28870.4|28779.4|28868.9|28777.9|7
1653726440000|2022-05-28 08:27:20|28869|28778|28871.3|28780.3|28871.3|28780.3|28869|28778|3
1653726450000|2022-05-28 08:27:30|28870.8|28779.8|28871.3|28780.3|28871.3|28780.3|28870.8|28779.8|2
1653726460000|2022-05-28 08:27:40|28870.2|28779.2|28867.6|28776.6|28870.3|28779.3|28867.6|28776.6|7
1653726470000|2022-05-28 08:27:50|28867.5|28776.5|28865.5|28774.5|28867.5|28776.5|28865.5|28774.5|4
1653726480000|2022-05-28 08:28:00|28865|28774|28864|28773|28865|28774|28863.9|28772.9|8
1653726490000|2022-05-28 08:28:10|28863.8|28772.8|28863.7|28772.7|28863.8|28772.8|28863.7|28772.7|4
1653726500000|2022-05-28 08:28:20|28863.2|28772.2|28863.5|28772.5|28863.5|28772.5|28863.1|28772.1|4
1653726510000|2022-05-28 08:28:30|28863.7|28772.7|28864.2|28773.2|28864.2|28773.2|28863.7|28772.7|2
1653726520000|2022-05-28 08:28:40|28864.7|28773.7|28866|28775|28866|28775|28864.7|28773.7|6
1653726530000|2022-05-28 08:28:50|28864.8|28773.8|28864.3|28773.3|28865.3|28774.3|28864.2|28773.2|8
1653726540000|2022-05-28 08:29:00|28864.5|28773.5|28865.2|28774.2|28865.3|28774.3|28864.5|28773.5|3
1653726550000|2022-05-28 08:29:10|28865.5|28774.5|28869.7|28778.7|28870|28779|28865.5|28774.5|17
1653726560000|2022-05-28 08:29:20|28870.2|28779.2|28869.4|28778.4|28870.5|28779.5|28869.4|28778.4|10
1653726570000|2022-05-28 08:29:30|28870|28779|28866.9|28775.9|28870|28779|28865.3|28774.3|17
1653726580000|2022-05-28 08:29:40|28867.9|28776.9|28866.2|28775.2|28867.9|28776.9|28866.2|28775.2|5
1653726590000|2022-05-28 08:29:50|28866.9|28775.9|28868.3|28777.3|28869.5|28778.5|28866.9|28775.9|11
1653726600000|2022-05-28 08:30:00|28868|28777|28865.1|28774.1|28868.1|28777.1|28864.5|28773.5|21
1653726610000|2022-05-28 08:30:10|28865.2|28774.2|28864.8|28773.8|28866.7|28775.7|28863.1|28772.1|10
1653726620000|2022-05-28 08:30:20|28867.2|28776.2|28856.8|28765.8|28867.4|28776.4|28856.8|28765.8|12
1653726630000|2022-05-28 08:30:30|28857.3|28766.3|28861.9|28770.9|28862|28771|28857.3|28766.3|9
1653726640000|2022-05-28 08:30:40|28861.7|28770.7|28853.6|28762.6|28861.7|28770.7|28852.7|28761.7|11
1653726650000|2022-05-28 08:30:50|28854.8|28763.8|28854|28763|28857.5|28766.5|28851.5|28760.5|17
1653726660000|2022-05-28 08:31:00|28854.1|28763.1|28855.5|28764.5|28856.1|28765.1|28854.1|28763.1|12
1653726670000|2022-05-28 08:31:10|28856.3|28765.3|28857.8|28766.8|28860|28769|28855.5|28764.5|18
1653726680000|2022-05-28 08:31:20|28856.2|28765.2|28846.7|28755.7|28857.5|28766.5|28845.5|28754.5|21
1653726690000|2022-05-28 08:31:30|28839.7|28748.7|28839.3|28748.3|28839.7|28748.7|28834|28743|14
1653726700000|2022-05-28 08:31:40|28839.4|28748.4|28834.2|28743.2|28839.6|28748.6|28833.4|28742.4|25
1653726710000|2022-05-28 08:31:50|28834.5|28743.5|28817.8|28726.8|28834.7|28743.7|28807|28716|34
1653726720000|2022-05-28 08:32:00|28818.8|28727.8|28813.2|28722.2|28818.9|28727.9|28808.3|28717.3|29
1653726730000|2022-05-28 08:32:10|28812.6|28721.6|28816.8|28725.8|28820.7|28729.7|28811.7|28720.7|32
1653726740000|2022-05-28 08:32:20|28814.4|28723.4|28811.3|28720.3|28814.4|28723.4|28810.5|28719.5|16
1653726750000|2022-05-28 08:32:30|28811.4|28720.4|28816.5|28725.5|28816.9|28725.9|28811.4|28720.4|20
1653726760000|2022-05-28 08:32:40|28816.6|28725.6|28809.4|28718.4|28816.6|28725.6|28809.3|28718.3|26
1653726770000|2022-05-28 08:32:50|28809.7|28718.7|28803.9|28712.9|28809.7|28718.7|28800.2|28709.2|32
1653726780000|2022-05-28 08:33:00|28804.5|28713.5|28804.9|28713.9|28805.1|28714.1|28801.1|28710.1|19
1653726790000|2022-05-28 08:33:10|28805.3|28714.3|28815.6|28724.6|28815.6|28724.6|28805.3|28714.3|30
1653726800000|2022-05-28 08:33:20|28815.1|28724.1|28811.8|28720.8|28817.8|28726.8|28811.1|28720.1|33
1653726810000|2022-05-28 08:33:30|28812.1|28721.1|28811.6|28720.6|28812.9|28721.9|28806.1|28715.1|24
1653726820000|2022-05-28 08:33:40|28813|28722|28811.3|28720.3|28813|28722|28811.1|28720.1|24
1653726830000|2022-05-28 08:33:50|28811.2|28720.2|28807.7|28716.7|28811.6|28720.6|28807.7|28716.7|27
1653726840000|2022-05-28 08:34:00|28809.5|28718.5|28811.5|28720.5|28812.3|28721.3|28809.5|28718.5|28
1653726850000|2022-05-28 08:34:10|28811.3|28720.3|28804.2|28713.2|28811.4|28720.4|28803.9|28712.9|29
1653726860000|2022-05-28 08:34:20|28801.8|28710.8|28801.6|28710.6|28802.8|28711.8|28801.4|28710.4|19
1653726870000|2022-05-28 08:34:30|28801.7|28710.7|28810|28719|28810.3|28719.3|28801.6|28710.6|19
1653726880000|2022-05-28 08:34:40|28811.2|28720.2|28813.2|28722.2|28813.6|28722.6|28810.4|28719.4|27
1653726890000|2022-05-28 08:34:50|28812.7|28721.7|28812.7|28721.7|28813|28722|28812.4|28721.4|20
1653726900000|2022-05-28 08:35:00|28812.6|28721.6|28813.6|28722.6|28814.5|28723.5|28811.9|28720.9|32
1653726910000|2022-05-28 08:35:10|28813.5|28722.5|28823.9|28732.9|28823.9|28732.9|28812.9|28721.9|29
1653726920000|2022-05-28 08:35:20|28824.1|28733.1|28823.8|28732.8|28824.1|28733.1|28823.5|28732.5|10
1653726930000|2022-05-28 08:35:30|28823.9|28732.9|28820.5|28729.5|28824|28733|28820.5|28729.5|21
1653726940000|2022-05-28 08:35:40|28821.2|28730.2|28821.5|28730.5|28821.6|28730.6|28821.2|28730.2|7
1653726950000|2022-05-28 08:35:50|28821.2|28730.2|28821.2|28730.2|28821.8|28730.8|28820.2|28729.2|20
1653726960000|2022-05-28 08:36:00|28821.1|28730.1|28822.1|28731.1|28823.5|28732.5|28820.8|28729.8|13
1653726970000|2022-05-28 08:36:10|28822|28731|28822.9|28731.9|28823.3|28732.3|28822|28731|18
1653726980000|2022-05-28 08:36:20|28823.1|28732.1|28824.2|28733.2|28824.4|28733.4|28822.3|28731.3|18
1653726990000|2022-05-28 08:36:30|28825.3|28734.3|28828.5|28737.5|28832.6|28741.6|28824.2|28733.2|28
1653727000000|2022-05-28 08:36:40|28828.7|28737.7|28831.6|28740.6|28832.3|28741.3|28828.5|28737.5|23
1653727010000|2022-05-28 08:36:50|28832.2|28741.2|28831.9|28740.9|28832.5|28741.5|28831.6|28740.6|22
1653727020000|2022-05-28 08:37:00|28831.7|28740.7|28831.5|28740.5|28832.4|28741.4|28831.5|28740.5|17
1653727030000|2022-05-28 08:37:10|28831.1|28740.1|28831.6|28740.6|28831.6|28740.6|28831.1|28740.1|11
1653727040000|2022-05-28 08:37:20|28831.7|28740.7|28831.5|28740.5|28831.7|28740.7|28831.5|28740.5|12
1653727050000|2022-05-28 08:37:30|28831.6|28740.6|28831.8|28740.8|28831.9|28740.9|28831.4|28740.4|10
1653727060000|2022-05-28 08:37:40|28831.9|28740.9|28829|28738|28831.9|28740.9|28828.4|28737.4|12
1653727070000|2022-05-28 08:37:50|28828.4|28737.4|28828.9|28737.9|28829.9|28738.9|28828.2|28737.2|23
1653727080000|2022-05-28 08:38:00|28829.7|28738.7|28831.1|28740.1|28831.5|28740.5|28829.4|28738.4|25
1653727090000|2022-05-28 08:38:10|28831|28740|28831.7|28740.7|28831.7|28740.7|28831|28740|18
1653727100000|2022-05-28 08:38:20|28831.3|28740.3|28831.2|28740.2|28831.6|28740.6|28831.2|28740.2|12
1653727110000|2022-05-28 08:38:30|28831.7|28740.7|28831.3|28740.3|28831.7|28740.7|28831.2|28740.2|19
1653727120000|2022-05-28 08:38:40|28831.2|28740.2|28831.6|28740.6|28832.3|28741.3|28831.2|28740.2|13
1653727130000|2022-05-28 08:38:50|28831.7|28740.7|28831.6|28740.6|28831.7|28740.7|28831.5|28740.5|9
1653727140000|2022-05-28 08:39:00|28831|28740|28838.5|28747.5|28838.5|28747.5|28830.9|28739.9|17
1653727150000|2022-05-28 08:39:10|28838.6|28747.6|28846.6|28755.6|28847|28756|28838.3|28747.3|24
1653727160000|2022-05-28 08:39:20|28846.8|28755.8|28847.2|28756.2|28848.1|28757.1|28846.4|28755.4|24
1653727170000|2022-05-28 08:39:30|28847.5|28756.5|28859.1|28768.1|28859.1|28768.1|28847.3|28756.3|32
1653727180000|2022-05-28 08:39:40|28858.6|28767.6|28859|28768|28859.1|28768.1|28857.9|28766.9|20
1653727190000|2022-05-28 08:39:50|28859.1|28768.1|28863.3|28772.3|28865|28774|28858.6|28767.6|25
1653727200000|2022-05-28 08:40:00|28862.2|28771.2|28860.5|28769.5|28862.3|28771.3|28860.3|28769.3|22
1653727210000|2022-05-28 08:40:10|28860.9|28769.9|28861.7|28770.7|28861.7|28770.7|28860.4|28769.4|20
1653727220000|2022-05-28 08:40:20|28861|28770|28861.2|28770.2|28861.8|28770.8|28860.8|28769.8|24
1653727230000|2022-05-28 08:40:30|28861.3|28770.3|28856.9|28765.9|28862.2|28771.2|28856.9|28765.9|22
1653727240000|2022-05-28 08:40:40|28857.4|28766.4|28856.7|28765.7|28857.4|28766.4|28855.9|28764.9|9
1653727250000|2022-05-28 08:40:50|28857.4|28766.4|28854.5|28763.5|28857.4|28766.4|28853.8|28762.8|14
1653727260000|2022-05-28 08:41:00|28854.3|28763.3|28860.1|28769.1|28860.1|28769.1|28854.3|28763.3|16
1653727270000|2022-05-28 08:41:10|28860.3|28769.3|28860.8|28769.8|28861.6|28770.6|28859.9|28768.9|24
1653727280000|2022-05-28 08:41:20|28861.2|28770.2|28860.3|28769.3|28861.8|28770.8|28860.3|28769.3|22
1653727290000|2022-05-28 08:41:30|28860.6|28769.6|28864.5|28773.5|28864.5|28773.5|28860.4|28769.4|19
1653727300000|2022-05-28 08:41:40|28864.4|28773.4|28870.2|28779.2|28870.2|28779.2|28863.5|28772.5|25
1653727310000|2022-05-28 08:41:50|28870.1|28779.1|28875.9|28784.9|28876.3|28785.3|28870.1|28779.1|31
1653727320000|2022-05-28 08:42:00|28875.5|28784.5|28877.3|28786.3|28877.5|28786.5|28875.5|28784.5|23
1653727330000|2022-05-28 08:42:10|28876.7|28785.7|28876.7|28785.7|28876.8|28785.8|28875.7|28784.7|15
1653727340000|2022-05-28 08:42:20|28876.5|28785.5|28873.2|28782.2|28876.7|28785.7|28873|28782|17
1653727350000|2022-05-28 08:42:30|28873.1|28782.1|28874|28783|28874|28783|28873.1|28782.1|5
1653727360000|2022-05-28 08:42:40|28873.8|28782.8|28873.5|28782.5|28873.9|28782.9|28873.4|28782.4|6
1653727370000|2022-05-28 08:42:50|28873.4|28782.4|28873.2|28782.2|28873.7|28782.7|28873.2|28782.2|6
1653727380000|2022-05-28 08:43:00|28873.5|28782.5|28873.8|28782.8|28874.2|28783.2|28873.2|28782.2|10
1653727390000|2022-05-28 08:43:10|28873.7|28782.7|28875.3|28784.3|28875.4|28784.4|28873.3|28782.3|12
1653727400000|2022-05-28 08:43:20|28875.1|28784.1|28874.4|28783.4|28875.5|28784.5|28874.4|28783.4|12
1653727410000|2022-05-28 08:43:30|28874.9|28783.9|28875.2|28784.2|28875.6|28784.6|28874.9|28783.9|13
1653727420000|2022-05-28 08:43:40|28875.4|28784.4|28875.4|28784.4|28875.4|28784.4|28874.9|28783.9|10
1653727430000|2022-05-28 08:43:50|28875.6|28784.6|28888.4|28797.4|28888.4|28797.4|28875.4|28784.4|22
1653727440000|2022-05-28 08:44:00|28888.9|28797.9|28888.4|28797.4|28889.6|28798.6|28884.1|28793.1|24
1653727450000|2022-05-28 08:44:10|28888.6|28797.6|28888.8|28797.8|28891.2|28800.2|28888.1|28797.1|22
1653727460000|2022-05-28 08:44:20|28888.9|28797.9|28892.4|28801.4|28892.7|28801.7|28888.4|28797.4|17
1653727470000|2022-05-28 08:44:30|28892.6|28801.6|28894.7|28803.7|28894.7|28803.7|28892.3|28801.3|20
1653727480000|2022-05-28 08:44:40|28894.8|28803.8|28894.4|28803.4|28895.2|28804.2|28894.2|28803.2|16
1653727490000|2022-05-28 08:44:50|28894.6|28803.6|28898.8|28807.8|28900.1|28809.1|28894.1|28803.1|22
1653727500000|2022-05-28 08:45:00|28899.7|28808.7|28901.3|28810.3|28901.3|28810.3|28899.7|28808.7|20
1653727510000|2022-05-28 08:45:10|28900.9|28809.9|28914.4|28823.4|28914.4|28823.4|28900.9|28809.9|26
1653727520000|2022-05-28 08:45:20|28914.5|28823.5|28912.6|28821.6|28914.5|28823.5|28911.9|28820.9|19
1653727530000|2022-05-28 08:45:30|28912.8|28821.8|28914|28823|28914.2|28823.2|28912|28821|28
1653727540000|2022-05-28 08:45:40|28913.5|28822.5|28915.6|28824.6|28915.6|28824.6|28913.5|28822.5|12
1653727550000|2022-05-28 08:45:50|28915.7|28824.7|28909.1|28818.1|28919.3|28828.3|28909.1|28818.1|23
1653727560000|2022-05-28 08:46:00|28909.9|28818.9|28913|28822|28913.7|28822.7|28909.9|28818.9|19
1653727570000|2022-05-28 08:46:10|28913.1|28822.1|28913.1|28822.1|28913.5|28822.5|28913|28822|8
1653727580000|2022-05-28 08:46:20|28911.9|28820.9|28909.9|28818.9|28912.4|28821.4|28909.9|28818.9|9
1653727590000|2022-05-28 08:46:30|28910|28819|28910|28819|28910.2|28819.2|28909.9|28818.9|7
1653727600000|2022-05-28 08:46:40|28910.2|28819.2|28911.1|28820.1|28912.9|28821.9|28910|28819|23
1653727610000|2022-05-28 08:46:50|28911.2|28820.2|28910.9|28819.9|28911.8|28820.8|28910.9|28819.9|19
1653727620000|2022-05-28 08:47:00|28911.2|28820.2|28902.9|28811.9|28911.2|28820.2|28901.2|28810.2|19
1653727630000|2022-05-28 08:47:10|28903|28812|28901.7|28810.7|28903|28812|28900.9|28809.9|14
1653727640000|2022-05-28 08:47:20|28901.2|28810.2|28899.6|28808.6|28902.5|28811.5|28899.6|28808.6|15
1653727650000|2022-05-28 08:47:30|28901|28810|28896|28805|28901|28810|28895.9|28804.9|22
1653727660000|2022-05-28 08:47:40|28894.5|28803.5|28890.2|28799.2|28895.9|28804.9|28890.2|28799.2|19
1653727670000|2022-05-28 08:47:50|28890.1|28799.1|28895.7|28804.7|28895.7|28804.7|28888.7|28797.7|19
1653727680000|2022-05-28 08:48:00|28895.8|28804.8|28892.4|28801.4|28896.8|28805.8|28891.4|28800.4|17
1653727690000|2022-05-28 08:48:10|28892|28801|28892.7|28801.7|28892.8|28801.8|28891.6|28800.6|14
1653727700000|2022-05-28 08:48:20|28892.5|28801.5|28891.9|28800.9|28892.8|28801.8|28891.9|28800.9|12
1653727710000|2022-05-28 08:48:30|28892|28801|28891.8|28800.8|28892.6|28801.6|28891.7|28800.7|7
1653727720000|2022-05-28 08:48:40|28891.4|28800.4|28891.5|28800.5|28892.4|28801.4|28891.4|28800.4|10
1653727730000|2022-05-28 08:48:50|28892.2|28801.2|28882|28791|28892.2|28801.2|28881.7|28790.7|20
1653727740000|2022-05-28 08:49:00|28881.8|28790.8|28880.5|28789.5|28882.5|28791.5|28880.3|28789.3|15
1653727750000|2022-05-28 08:49:10|28880.4|28789.4|28884.9|28793.9|28884.9|28793.9|28880.3|28789.3|12
1653727760000|2022-05-28 08:49:20|28885.8|28794.8|28886.4|28795.4|28886.7|28795.7|28883.3|28792.3|14
1653727770000|2022-05-28 08:49:30|28884.7|28793.7|28881.1|28790.1|28884.7|28793.7|28881.1|28790.1|18
1653727780000|2022-05-28 08:49:40|28882.4|28791.4|28881.7|28790.7|28884.2|28793.2|28881.2|28790.2|17
1653727790000|2022-05-28 08:49:50|28882.2|28791.2|28882.3|28791.3|28883|28792|28880.5|28789.5|16
1653727800000|2022-05-28 08:50:00|28881.8|28790.8|28882.9|28791.9|28884.1|28793.1|28881.7|28790.7|20
1653727810000|2022-05-28 08:50:10|28882.6|28791.6|28883.1|28792.1|28883.4|28792.4|28882.4|28791.4|14
1653727820000|2022-05-28 08:50:20|28883.2|28792.2|28880.6|28789.6|28884|28793|28880.2|28789.2|22
1653727830000|2022-05-28 08:50:30|28880.3|28789.3|28881.1|28790.1|28881.1|28790.1|28880|28789|10
1653727840000|2022-05-28 08:50:40|28881.2|28790.2|28880.5|28789.5|28881.2|28790.2|28880.5|28789.5|11
1653727850000|2022-05-28 08:50:50|28881.4|28790.4|28884.6|28793.6|28884.9|28793.9|28881.4|28790.4|17
1653727870000|2022-05-28 08:51:10|28884.9|28793.9|28884.6|28793.6|28884.9|28793.9|28884.4|28793.4|13
1653727880000|2022-05-28 08:51:20|28884.5|28793.5|28878.7|28787.7|28884.5|28793.5|28878.7|28787.7|16
1653727890000|2022-05-28 08:51:30|28879|28788|28879.8|28788.8|28880.4|28789.4|28879|28788|22
1653727900000|2022-05-28 08:51:40|28880.1|28789.1|28880|28789|28880.2|28789.2|28879.4|28788.4|22
1653727910000|2022-05-28 08:51:50|28880.1|28789.1|28879.5|28788.5|28880.1|28789.1|28879.1|28788.1|7
1653727920000|2022-05-28 08:52:00|28879.4|28788.4|28880|28789|28880|28789|28879.2|28788.2|6
1653727930000|2022-05-28 08:52:10|28879.8|28788.8|28879.8|28788.8|28879.9|28788.9|28878.1|28787.1|13
1653727940000|2022-05-28 08:52:20|28879.9|28788.9|28880.2|28789.2|28880.3|28789.3|28878.7|28787.7|10
1653727950000|2022-05-28 08:52:30|28879.5|28788.5|28879.4|28788.4|28880.2|28789.2|28879.4|28788.4|15
1653727960000|2022-05-28 08:52:40|28879.2|28788.2|28880.7|28789.7|28880.7|28789.7|28879.2|28788.2|19
1653727970000|2022-05-28 08:52:50|28879.8|28788.8|28881.1|28790.1|28881.2|28790.2|28879.2|28788.2|11
1653727980000|2022-05-28 08:53:00|28880.9|28789.9|28875.3|28784.3|28881.1|28790.1|28868.1|28777.1|17
1653727990000|2022-05-28 08:53:10|28875.6|28784.6|28875.8|28784.8|28875.9|28784.9|28875.2|28784.2|8
1653728000000|2022-05-28 08:53:20|28876.1|28785.1|28876.1|28785.1|28876.2|28785.2|28876.1|28785.1|3
1653728010000|2022-05-28 08:53:30|28876|28785|28875.5|28784.5|28876|28785|28873.6|28782.6|8
1653728020000|2022-05-28 08:53:40|28875.7|28784.7|28875.9|28784.9|28875.9|28784.9|28875.7|28784.7|2
1653728030000|2022-05-28 08:53:50|28876.1|28785.1|28877|28786|28877.6|28786.6|28876|28785|20
1653728040000|2022-05-28 08:54:00|28876.6|28785.6|28869.3|28778.3|28876.6|28785.6|28869.3|28778.3|11
1653728050000|2022-05-28 08:54:10|28868.9|28777.9|28868.8|28777.8|28868.9|28777.9|28868.8|28777.8|4
1653728060000|2022-05-28 08:54:20|28867.7|28776.7|28868.4|28777.4|28868.9|28777.9|28867.7|28776.7|10
1653728070000|2022-05-28 08:54:30|28867.8|28776.8|28866.3|28775.3|28869|28778|28866.3|28775.3|17
1653728080000|2022-05-28 08:54:40|28866.6|28775.6|28863.9|28772.9|28868.9|28777.9|28863.3|28772.3|8
1653728090000|2022-05-28 08:54:50|28862.1|28771.1|28862.9|28771.9|28863.9|28772.9|28862|28771|14
1653728100000|2022-05-28 08:55:00|28863.6|28772.6|28861.5|28770.5|28863.6|28772.6|28861.5|28770.5|26
1653728110000|2022-05-28 08:55:10|28861.9|28770.9|28861.6|28770.6|28862.2|28771.2|28861.5|28770.5|17
1653728120000|2022-05-28 08:55:20|28862.2|28771.2|28866.4|28775.4|28866.4|28775.4|28861.6|28770.6|12
1653728130000|2022-05-28 08:55:30|28865.8|28774.8|28866|28775|28867.5|28776.5|28865.3|28774.3|24
1653728140000|2022-05-28 08:55:40|28866.3|28775.3|28866.1|28775.1|28868.3|28777.3|28864.1|28773.1|20
1653728150000|2022-05-28 08:55:50|28865.4|28774.4|28866.1|28775.1|28867.6|28776.6|28865.4|28774.4|18
1653728160000|2022-05-28 08:56:00|28865.6|28774.6|28863.6|28772.6|28865.9|28774.9|28863.5|28772.5|22
1653728170000|2022-05-28 08:56:10|28862.6|28771.6|28863.5|28772.5|28863.6|28772.6|28862.6|28771.6|17
1653728180000|2022-05-28 08:56:20|28862.8|28771.8|28863.7|28772.7|28863.7|28772.7|28862.8|28771.8|7
1653728190000|2022-05-28 08:56:30|28863.3|28772.3|28863.9|28772.9|28864.2|28773.2|28863.3|28772.3|12
1653728200000|2022-05-28 08:56:40|28863.6|28772.6|28864.8|28773.8|28864.8|28773.8|28863.6|28772.6|8
1653728210000|2022-05-28 08:56:50|28864.5|28773.5|28864.6|28773.6|28864.6|28773.6|28863.7|28772.7|11
1653728220000|2022-05-28 08:57:00|28863.9|28772.9|28864|28773|28864|28773|28863.9|28772.9|2
1653728230000|2022-05-28 08:57:10|28864.4|28773.4|28864|28773|28864.4|28773.4|28864|28773|4
1653728250000|2022-05-28 08:57:30|28864.2|28773.2|28870.6|28779.6|28871.2|28780.2|28863.5|28772.5|19
1653728260000|2022-05-28 08:57:40|28871.7|28780.7|28876.7|28785.7|28876.7|28785.7|28870.9|28779.9|25
1653728270000|2022-05-28 08:57:50|28876.2|28785.2|28878.2|28787.2|28878.5|28787.5|28875|28784|23
1653728280000|2022-05-28 08:58:00|28878.3|28787.3|28878.3|28787.3|28878.4|28787.4|28877.4|28786.4|19
1653728290000|2022-05-28 08:58:10|28878.2|28787.2|28878.2|28787.2|28878.3|28787.3|28878|28787|13
1653728300000|2022-05-28 08:58:20|28878.3|28787.3|28877.9|28786.9|28878.3|28787.3|28877.6|28786.6|12
1653728310000|2022-05-28 08:58:30|28877.8|28786.8|28878.1|28787.1|28878.1|28787.1|28877.8|28786.8|7
1653728320000|2022-05-28 08:58:40|28877.7|28786.7|28876.5|28785.5|28878.1|28787.1|28876.2|28785.2|7
1653728330000|2022-05-28 08:58:50|28876.4|28785.4|28876.4|28785.4|28876.6|28785.6|28875.3|28784.3|18
1653728340000|2022-05-28 08:59:00|28876.6|28785.6|28870.2|28779.2|28876.6|28785.6|28867.2|28776.2|23
1653728350000|2022-05-28 08:59:10|28870|28779|28867.6|28776.6|28870|28779|28867.2|28776.2|20
1653728360000|2022-05-28 08:59:20|28868.4|28777.4|28864.9|28773.9|28868.6|28777.6|28864|28773|27
1653728370000|2022-05-28 08:59:30|28865|28774|28861.1|28770.1|28865|28774|28858.4|28767.4|16
1653728380000|2022-05-28 08:59:40|28860.6|28769.6|28860.6|28769.6|28861.3|28770.3|28858.4|28767.4|18
1653728390000|2022-05-28 08:59:50|28860.5|28769.5|28859.9|28768.9|28860.7|28769.7|28859.1|28768.1|9
1653728400000|2022-05-28 09:00:00|28860.3|28769.3|28867.5|28776.5|28869.1|28778.1|28860.3|28769.3|23
1653728410000|2022-05-28 09:00:10|28867.4|28776.4|28857.8|28766.8|28867.5|28776.5|28857.5|28766.5|20
1653728420000|2022-05-28 09:00:20|28858|28767|28851.5|28760.5|28858|28767|28851.5|28760.5|16
1653728430000|2022-05-28 09:00:30|28851.1|28760.1|28852.2|28761.2|28852.8|28761.8|28851.1|28760.1|13
1653728440000|2022-05-28 09:00:40|28853|28762|28852.7|28761.7|28853|28762|28851|28760|9
1653728450000|2022-05-28 09:00:50|28852.4|28761.4|28852.7|28761.7|28852.7|28761.7|28852.4|28761.4|4
1653728460000|2022-05-28 09:01:00|28853.5|28762.5|28853.3|28762.3|28853.5|28762.5|28852.4|28761.4|6
1653728470000|2022-05-28 09:01:10|28852.5|28761.5|28853.2|28762.2|28853.6|28762.6|28852|28761|14
1653728480000|2022-05-28 09:01:20|28853.6|28762.6|28852.5|28761.5|28853.6|28762.6|28852.5|28761.5|19
1653728490000|2022-05-28 09:01:30|28852.7|28761.7|28852.5|28761.5|28853.3|28762.3|28852.5|28761.5|10
1653728500000|2022-05-28 09:01:40|28852.7|28761.7|28853.6|28762.6|28854.2|28763.2|28852.6|28761.6|9
1653728510000|2022-05-28 09:01:50|28853.9|28762.9|28851.2|28760.2|28853.9|28762.9|28850.1|28759.1|14
1653728520000|2022-05-28 09:02:00|28850.9|28759.9|28849.1|28758.1|28851|28760|28846.8|28755.8|17
1653728530000|2022-05-28 09:02:10|28849.9|28758.9|28855.7|28764.7|28855.9|28764.9|28849.9|28758.9|26
1653728540000|2022-05-28 09:02:20|28855.6|28764.6|28855.5|28764.5|28856.3|28765.3|28855.1|28764.1|15
1653728550000|2022-05-28 09:02:30|28855.8|28764.8|28855.4|28764.4|28855.8|28764.8|28855|28764|16
1653728560000|2022-05-28 09:02:40|28855.8|28764.8|28852.9|28761.9|28855.8|28764.8|28852.9|28761.9|16
1653728570000|2022-05-28 09:02:50|28853.5|28762.5|28852.7|28761.7|28853.9|28762.9|28852.6|28761.6|9
1653728580000|2022-05-28 09:03:00|28853.9|28762.9|28853|28762|28853.9|28762.9|28852.2|28761.2|20
1653728590000|2022-05-28 09:03:10|28853.3|28762.3|28853.3|28762.3|28854.1|28763.1|28852.4|28761.4|14
1653728600000|2022-05-28 09:03:20|28853.8|28762.8|28853.4|28762.4|28854.3|28763.3|28852.5|28761.5|18
1653728610000|2022-05-28 09:03:30|28853.3|28762.3|28853.7|28762.7|28854.2|28763.2|28852|28761|13
1653728620000|2022-05-28 09:03:40|28853.4|28762.4|28852.2|28761.2|28854.5|28763.5|28852|28761|17
1653728630000|2022-05-28 09:03:50|28852.1|28761.1|28852.2|28761.2|28853|28762|28852|28761|18
1653728640000|2022-05-28 09:04:00|28853.7|28762.7|28853.6|28762.6|28853.7|28762.7|28852|28761|17
1653728650000|2022-05-28 09:04:10|28853.2|28762.2|28853.8|28762.8|28853.8|28762.8|28852.3|28761.3|14
1653728660000|2022-05-28 09:04:20|28853.7|28762.7|28856.2|28765.2|28856.5|28765.5|28852|28761|18
1653728670000|2022-05-28 09:04:30|28856|28765|28861.7|28770.7|28861.7|28770.7|28855.8|28764.8|10
1653728680000|2022-05-28 09:04:40|28861.8|28770.8|28859.4|28768.4|28861.8|28770.8|28858.8|28767.8|26
1653728690000|2022-05-28 09:04:50|28860|28769|28861.9|28770.9|28864|28773|28859.9|28768.9|22
1653728700000|2022-05-28 09:05:00|28862.1|28771.1|28862.9|28771.9|28863.7|28772.7|28862.1|28771.1|26
1653728710000|2022-05-28 09:05:10|28863.6|28772.6|28863.3|28772.3|28863.7|28772.7|28861.9|28770.9|22
1653728720000|2022-05-28 09:05:20|28862.6|28771.6|28862.5|28771.5|28863.6|28772.6|28861.5|28770.5|21
1653728730000|2022-05-28 09:05:30|28862|28771|28862.4|28771.4|28862.4|28771.4|28861.7|28770.7|24
1653728740000|2022-05-28 09:05:40|28862.1|28771.1|28849.7|28758.7|28862.2|28771.2|28849.7|28758.7|29
1653728750000|2022-05-28 09:05:50|28849|28758|28849.6|28758.6|28849.7|28758.7|28849|28758|3
1653728760000|2022-05-28 09:06:00|28850.7|28759.7|28849.6|28758.6|28850.9|28759.9|28848.4|28757.4|17
1653728770000|2022-05-28 09:06:10|28849.5|28758.5|28849.5|28758.5|28849.7|28758.7|28848.8|28757.8|13
1653728780000|2022-05-28 09:06:20|28849.4|28758.4|28850.3|28759.3|28850.7|28759.7|28847.5|28756.5|18
1653728790000|2022-05-28 09:06:30|28849.5|28758.5|28848.5|28757.5|28850.6|28759.6|28848|28757|26
1653728800000|2022-05-28 09:06:40|28848.3|28757.3|28845.4|28754.4|28849.2|28758.2|28844.6|28753.6|22
1653728810000|2022-05-28 09:06:50|28845.2|28754.2|28842.7|28751.7|28846.2|28755.2|28840.7|28749.7|26
1653728820000|2022-05-28 09:07:00|28844|28753|28841.9|28750.9|28844|28753|28840.9|28749.9|20
1653728830000|2022-05-28 09:07:10|28841.8|28750.8|28840.9|28749.9|28842.6|28751.6|28840.8|28749.8|19
1653728840000|2022-05-28 09:07:20|28840.6|28749.6|28841.4|28750.4|28842.5|28751.5|28840.2|28749.2|17
1653728850000|2022-05-28 09:07:30|28841.3|28750.3|28845.2|28754.2|28845.2|28754.2|28841.3|28750.3|16
1653728860000|2022-05-28 09:07:40|28845|28754|28848.7|28757.7|28848.9|28757.9|28844.7|28753.7|11
1653728870000|2022-05-28 09:07:50|28848.9|28757.9|28851.1|28760.1|28851.6|28760.6|28848.6|28757.6|9
1653728880000|2022-05-28 09:08:00|28851.4|28760.4|28849.1|28758.1|28852.2|28761.2|28849.1|28758.1|19
1653728890000|2022-05-28 09:08:10|28849.3|28758.3|28848.9|28757.9|28849.3|28758.3|28848.5|28757.5|14
1653728900000|2022-05-28 09:08:20|28848.7|28757.7|28848.6|28757.6|28848.9|28757.9|28848.5|28757.5|18
1653728910000|2022-05-28 09:08:30|28848.7|28757.7|28849.2|28758.2|28849.3|28758.3|28848.4|28757.4|17
1653728920000|2022-05-28 09:08:40|28849|28758|28850.1|28759.1|28850.3|28759.3|28848.8|28757.8|23
1653728930000|2022-05-28 09:08:50|28850.3|28759.3|28850|28759|28850.3|28759.3|28850|28759|10
1653728940000|2022-05-28 09:09:00|28850.1|28759.1|28848.8|28757.8|28850.4|28759.4|28847.2|28756.2|19
1653728950000|2022-05-28 09:09:10|28848.7|28757.7|28851.4|28760.4|28851.7|28760.7|28848.3|28757.3|24
1653728960000|2022-05-28 09:09:20|28850.6|28759.6|28850.8|28759.8|28851.1|28760.1|28850.6|28759.6|8
1653728970000|2022-05-28 09:09:30|28850.9|28759.9|28851|28760|28851|28760|28850.7|28759.7|3
1653728980000|2022-05-28 09:09:40|28851.1|28760.1|28851.3|28760.3|28851.9|28760.9|28851|28760|14
1653728990000|2022-05-28 09:09:50|28851.5|28760.5|28849.8|28758.8|28851.8|28760.8|28849.7|28758.7|17
1653729000000|2022-05-28 09:10:00|28850|28759|28850.1|28759.1|28850.3|28759.3|28849.7|28758.7|16
1653729010000|2022-05-28 09:10:10|28850.2|28759.2|28850.4|28759.4|28850.5|28759.5|28849.7|28758.7|11
1653729020000|2022-05-28 09:10:20|28850.5|28759.5|28850.9|28759.9|28851.3|28760.3|28850.4|28759.4|16
1653729030000|2022-05-28 09:10:30|28851.5|28760.5|28851.6|28760.6|28851.6|28760.6|28851.5|28760.5|4
1653729040000|2022-05-28 09:10:40|28851.5|28760.5|28851.5|28760.5|28851.6|28760.6|28851.5|28760.5|5
1653729050000|2022-05-28 09:10:50|28851.4|28760.4|28851.1|28760.1|28851.5|28760.5|28850.5|28759.5|9
1653729060000|2022-05-28 09:11:00|28851|28760|28858.5|28767.5|28858.5|28767.5|28851|28760|12
1653729070000|2022-05-28 09:11:10|28858.7|28767.7|28860.6|28769.6|28860.6|28769.6|28858.7|28767.7|13
1653729080000|2022-05-28 09:11:20|28861.2|28770.2|28861.1|28770.1|28861.7|28770.7|28860.6|28769.6|17
1653729090000|2022-05-28 09:11:30|28861.2|28770.2|28861.2|28770.2|28861.2|28770.2|28861.1|28770.1|21
1653729100000|2022-05-28 09:11:40|28861.1|28770.1|28854.8|28763.8|28862|28771|28854.8|28763.8|27
1653729110000|2022-05-28 09:11:50|28854.9|28763.9|28856.3|28765.3|28856.3|28765.3|28854.9|28763.9|7
1653729130000|2022-05-28 09:12:10|28856.1|28765.1|28865.2|28774.2|28865.2|28774.2|28855.8|28764.8|28
1653729140000|2022-05-28 09:12:20|28866.3|28775.3|28868.7|28777.7|28869.8|28778.8|28865.3|28774.3|28
1653729150000|2022-05-28 09:12:30|28868.5|28777.5|28873.9|28782.9|28874.4|28783.4|28868.4|28777.4|19
1653729160000|2022-05-28 09:12:40|28874.1|28783.1|28874.5|28783.5|28874.5|28783.5|28874.1|28783.1|8
1653729170000|2022-05-28 09:12:50|28874.2|28783.2|28873.7|28782.7|28874.5|28783.5|28873.7|28782.7|8
1653729180000|2022-05-28 09:13:00|28873.9|28782.9|28874.3|28783.3|28874.4|28783.4|28873.8|28782.8|19
1653729190000|2022-05-28 09:13:10|28874.4|28783.4|28877.3|28786.3|28878.1|28787.1|28873.9|28782.9|17
1653729200000|2022-05-28 09:13:20|28877.8|28786.8|28878|28787|28878.1|28787.1|28877.4|28786.4|7
1653729210000|2022-05-28 09:13:30|28878.1|28787.1|28878.8|28787.8|28878.8|28787.8|28878.1|28787.1|7
1653729220000|2022-05-28 09:13:40|28878.9|28787.9|28879.6|28788.6|28879.9|28788.9|28878.9|28787.9|10
1653729230000|2022-05-28 09:13:50|28879.5|28788.5|28881.2|28790.2|28881.2|28790.2|28878.5|28787.5|11
1653729240000|2022-05-28 09:14:00|28881.5|28790.5|28881.6|28790.6|28882.3|28791.3|28881.2|28790.2|8
1653729260000|2022-05-28 09:14:20|28882.8|28791.8|28883.3|28792.3|28883.4|28792.4|28882.8|28791.8|6
1653729270000|2022-05-28 09:14:30|28883.2|28792.2|28882|28791|28883.4|28792.4|28882|28791|17
1653729280000|2022-05-28 09:14:40|28881.2|28790.2|28880.3|28789.3|28881.9|28790.9|28879.5|28788.5|18
1653729290000|2022-05-28 09:14:50|28880.1|28789.1|28880.3|28789.3|28880.3|28789.3|28880.1|28789.1|2
1653729300000|2022-05-28 09:15:00|28879.9|28788.9|28876.7|28785.7|28879.9|28788.9|28875.2|28784.2|14
1653729310000|2022-05-28 09:15:10|28876.8|28785.8|28875.8|28784.8|28876.8|28785.8|28875.8|28784.8|14
1653729320000|2022-05-28 09:15:20|28875.9|28784.9|28882.7|28791.7|28882.8|28791.8|28875.9|28784.9|18
1653729330000|2022-05-28 09:15:30|28882.5|28791.5|28882.7|28791.7|28882.7|28791.7|28882.5|28791.5|3
1653729340000|2022-05-28 09:15:40|28882.6|28791.6|28880.6|28789.6|28882.7|28791.7|28880.2|28789.2|12
1653729350000|2022-05-28 09:15:50|28881.2|28790.2|28881.9|28790.9|28881.9|28790.9|28881.2|28790.2|19
1653729360000|2022-05-28 09:16:00|28882.1|28791.1|28880.8|28789.8|28882.1|28791.1|28880.6|28789.6|16
1653729370000|2022-05-28 09:16:10|28880.9|28789.9|28880.8|28789.8|28880.9|28789.9|28880.6|28789.6|15
1653729380000|2022-05-28 09:16:20|28880.9|28789.9|28880.5|28789.5|28880.9|28789.9|28879.7|28788.7|17
1653729390000|2022-05-28 09:16:30|28880.7|28789.7|28883|28792|28883.7|28792.7|28880.7|28789.7|13
1653729400000|2022-05-28 09:16:40|28882.7|28791.7|28882.2|28791.2|28882.7|28791.7|28881.3|28790.3|14
1653729410000|2022-05-28 09:16:50|28881.7|28790.7|28881.7|28790.7|28882.3|28791.3|28881.5|28790.5|14
1653729420000|2022-05-28 09:17:00|28882.3|28791.3|28882|28791|28882.5|28791.5|28881.7|28790.7|8
1653729430000|2022-05-28 09:17:10|28882.1|28791.1|28880.6|28789.6|28882.7|28791.7|28880.5|28789.5|13
1653729440000|2022-05-28 09:17:20|28880.8|28789.8|28881.2|28790.2|28881.4|28790.4|28880.8|28789.8|20
1653729450000|2022-05-28 09:17:30|28881.4|28790.4|28879.4|28788.4|28881.4|28790.4|28879.4|28788.4|8
1653729460000|2022-05-28 09:17:40|28879.5|28788.5|28878.8|28787.8|28879.8|28788.8|28878.8|28787.8|18
1653729470000|2022-05-28 09:17:50|28878.9|28787.9|28886.5|28795.5|28887.2|28796.2|28878.7|28787.7|16
1653729480000|2022-05-28 09:18:00|28886.8|28795.8|28887.6|28796.6|28887.7|28796.7|28886.5|28795.5|20
1653729490000|2022-05-28 09:18:10|28887.5|28796.5|28886.3|28795.3|28888.2|28797.2|28886.2|28795.2|17
1653729500000|2022-05-28 09:18:20|28886|28795|28887.9|28796.9|28887.9|28796.9|28884.6|28793.6|17
1653729510000|2022-05-28 09:18:30|28888|28797|28888|28797|28888|28797|28887.6|28796.6|14
1653729520000|2022-05-28 09:18:40|28887.8|28796.8|28889.1|28798.1|28889.5|28798.5|28887.8|28796.8|21
1653729530000|2022-05-28 09:18:50|28889.2|28798.2|28891.5|28800.5|28891.5|28800.5|28888.2|28797.2|27
1653729540000|2022-05-28 09:19:00|28891.2|28800.2|28891.3|28800.3|28892|28801|28890.6|28799.6|31
1653729550000|2022-05-28 09:19:10|28891.5|28800.5|28891.7|28800.7|28892.1|28801.1|28891.3|28800.3|26
1653729560000|2022-05-28 09:19:20|28891.9|28800.9|28892|28801|28892.4|28801.4|28891.5|28800.5|22
1653729570000|2022-05-28 09:19:30|28891.8|28800.8|28885.7|28794.7|28892|28801|28883.8|28792.8|26
1653729580000|2022-05-28 09:19:40|28885.6|28794.6|28886.1|28795.1|28886.4|28795.4|28885.5|28794.5|13
1653729590000|2022-05-28 09:19:50|28886.2|28795.2|28886|28795|28886.4|28795.4|28886|28795|16
1653729600000|2022-05-28 09:20:00|28886.1|28795.1|28886|28795|28886.2|28795.2|28885|28794|15
1653729610000|2022-05-28 09:20:10|28885.9|28794.9|28881.7|28790.7|28885.9|28794.9|28880.5|28789.5|15
1653729620000|2022-05-28 09:20:20|28881.3|28790.3|28878|28787|28881.7|28790.7|28878|28787|24
1653729630000|2022-05-28 09:20:30|28877.9|28786.9|28879.1|28788.1|28879.5|28788.5|28877.8|28786.8|11
1653729640000|2022-05-28 09:20:40|28879.2|28788.2|28877.9|28786.9|28879.2|28788.2|28876.3|28785.3|17
1653729650000|2022-05-28 09:20:50|28878.6|28787.6|28879.2|28788.2|28879.9|28788.9|28878.3|28787.3|21
1653729660000|2022-05-28 09:21:00|28879.3|28788.3|28881|28790|28881|28790|28879.3|28788.3|11
1653729670000|2022-05-28 09:21:10|28881.1|28790.1|28881.3|28790.3|28881.8|28790.8|28880.6|28789.6|17
1653729680000|2022-05-28 09:21:20|28881.4|28790.4|28880.8|28789.8|28881.5|28790.5|28880.4|28789.4|13
1653729690000|2022-05-28 09:21:30|28880.7|28789.7|28881|28790|28881|28790|28880.4|28789.4|19
1653729700000|2022-05-28 09:21:40|28880.9|28789.9|28880.6|28789.6|28881|28790|28880.6|28789.6|15
1653729710000|2022-05-28 09:21:50|28880.8|28789.8|28880.6|28789.6|28880.8|28789.8|28880.6|28789.6|13
1653729720000|2022-05-28 09:22:00|28880.5|28789.5|28880.6|28789.6|28880.7|28789.7|28879.9|28788.9|15
1653729730000|2022-05-28 09:22:10|28880.7|28789.7|28880.1|28789.1|28881|28790|28880.1|28789.1|16
1653729740000|2022-05-28 09:22:20|28882.7|28791.7|28890.4|28799.4|28890.4|28799.4|28882.7|28791.7|17
1653729750000|2022-05-28 09:22:30|28890.5|28799.5|28886.6|28795.6|28891.1|28800.1|28886.6|28795.6|18
1653729760000|2022-05-28 09:22:40|28886.2|28795.2|28887.4|28796.4|28887.7|28796.7|28886.1|28795.1|18
1653729770000|2022-05-28 09:22:50|28886.6|28795.6|28886.5|28795.5|28887.1|28796.1|28886.5|28795.5|13
1653729780000|2022-05-28 09:23:00|28886.7|28795.7|28886.8|28795.8|28886.8|28795.8|28886.5|28795.5|9
1653729790000|2022-05-28 09:23:10|28886.6|28795.6|28887.6|28796.6|28888.3|28797.3|28886.6|28795.6|17
1653729800000|2022-05-28 09:23:20|28886.4|28795.4|28886.7|28795.7|28886.7|28795.7|28885.1|28794.1|21
1653729810000|2022-05-28 09:23:30|28886.6|28795.6|28886.6|28795.6|28886.6|28795.6|28886.4|28795.4|12
1653729820000|2022-05-28 09:23:40|28886.7|28795.7|28886.6|28795.6|28886.8|28795.8|28886.6|28795.6|8
1653729830000|2022-05-28 09:23:50|28887|28796|28887.2|28796.2|28887.3|28796.3|28886.3|28795.3|9
1653729840000|2022-05-28 09:24:00|28887|28796|28886.5|28795.5|28888.2|28797.2|28886.5|28795.5|23
1653729850000|2022-05-28 09:24:10|28886.6|28795.6|28887|28796|28887.2|28796.2|28886.2|28795.2|16
1653729860000|2022-05-28 09:24:20|28887.1|28796.1|28889|28798|28889|28798|28886.9|28795.9|20
1653729870000|2022-05-28 09:24:30|28888.7|28797.7|28889.6|28798.6|28889.6|28798.6|28888.3|28797.3|16
1653729880000|2022-05-28 09:24:40|28889.1|28798.1|28895.2|28804.2|28896.5|28805.5|28889.1|28798.1|32
1653729890000|2022-05-28 09:24:50|28895.4|28804.4|28897.6|28806.6|28897.7|28806.7|28895|28804|20
1653729900000|2022-05-28 09:25:00|28897.7|28806.7|28895.4|28804.4|28898|28807|28895.4|28804.4|16
1653729910000|2022-05-28 09:25:10|28895.7|28804.7|28886.9|28795.9|28895.7|28804.7|28886.5|28795.5|15
1653729920000|2022-05-28 09:25:20|28887.1|28796.1|28883.9|28792.9|28887.8|28796.8|28883.9|28792.9|11
1653729930000|2022-05-28 09:25:30|28885.1|28794.1|28883.5|28792.5|28885.1|28794.1|28883.3|28792.3|14
1653729940000|2022-05-28 09:25:40|28882.8|28791.8|28882.4|28791.4|28883.1|28792.1|28881.9|28790.9|13
1653729950000|2022-05-28 09:25:50|28882.6|28791.6|28883|28792|28883|28792|28882.5|28791.5|4
1653729960000|2022-05-28 09:26:00|28882.4|28791.4|28883.8|28792.8|28883.9|28792.9|28882.4|28791.4|6
1653729970000|2022-05-28 09:26:10|28884.1|28793.1|28876.5|28785.5|28884.2|28793.2|28875.4|28784.4|19
1653729980000|2022-05-28 09:26:20|28876.6|28785.6|28883.4|28792.4|28883.4|28792.4|28876.4|28785.4|17
1653729990000|2022-05-28 09:26:30|28883.5|28792.5|28883.2|28792.2|28883.5|28792.5|28883|28792|15
1653730000000|2022-05-28 09:26:40|28883|28792|28880.3|28789.3|28884.7|28793.7|28880.3|28789.3|29
1653730010000|2022-05-28 09:26:50|28880.2|28789.2|28880.9|28789.9|28881.3|28790.3|28880.2|28789.2|17
1653730020000|2022-05-28 09:27:00|28880.8|28789.8|28881|28790|28881.2|28790.2|28880.4|28789.4|14
1653730030000|2022-05-28 09:27:10|28881.2|28790.2|28881.5|28790.5|28881.5|28790.5|28881.2|28790.2|7
1653730040000|2022-05-28 09:27:20|28881.7|28790.7|28882.7|28791.7|28882.7|28791.7|28881.4|28790.4|20
1653730050000|2022-05-28 09:27:30|28883|28792|28882.8|28791.8|28883|28792|28882.6|28791.6|16
1653730060000|2022-05-28 09:27:40|28882.7|28791.7|28882.8|28791.8|28882.9|28791.9|28882.4|28791.4|17
1653730070000|2022-05-28 09:27:50|28882.7|28791.7|28882.6|28791.6|28882.9|28791.9|28882.4|28791.4|15
1653730080000|2022-05-28 09:28:00|28882.7|28791.7|28882.8|28791.8|28883.9|28792.9|28881.8|28790.8|27
1653730090000|2022-05-28 09:28:10|28883.1|28792.1|28878.9|28787.9|28883.2|28792.2|28878.6|28787.6|22
1653730100000|2022-05-28 09:28:20|28878.8|28787.8|28878.8|28787.8|28878.9|28787.9|28878.7|28787.7|6
1653730110000|2022-05-28 09:28:30|28879.7|28788.7|28879.4|28788.4|28879.8|28788.8|28879.3|28788.3|17
1653730120000|2022-05-28 09:28:40|28879.3|28788.3|28871.7|28780.7|28879.5|28788.5|28871.7|28780.7|20
1653730130000|2022-05-28 09:28:50|28871.8|28780.8|28872|28781|28872|28781|28871.6|28780.6|8
1653730140000|2022-05-28 09:29:00|28872.2|28781.2|28871.8|28780.8|28872.2|28781.2|28871.4|28780.4|10
1653730150000|2022-05-28 09:29:10|28872.1|28781.1|28868.6|28777.6|28872.1|28781.1|28868.2|28777.2|8
1653730160000|2022-05-28 09:29:20|28868.7|28777.7|28868.4|28777.4|28869.1|28778.1|28868.4|28777.4|12
1653730170000|2022-05-28 09:29:30|28868.5|28777.5|28868.7|28777.7|28869.1|28778.1|28868.5|28777.5|9
1653730180000|2022-05-28 09:29:40|28868.8|28777.8|28867|28776|28869.1|28778.1|28867|28776|9
1653730190000|2022-05-28 09:29:50|28867.1|28776.1|28867.1|28776.1|28867.1|28776.1|28867.1|28776.1|1
1653730200000|2022-05-28 09:30:00|28867.7|28776.7|28868.2|28777.2|28870.1|28779.1|28867.7|28776.7|21
1653730210000|2022-05-28 09:30:10|28867.7|28776.7|28867.4|28776.4|28867.9|28776.9|28867.4|28776.4|10
1653730220000|2022-05-28 09:30:20|28867.3|28776.3|28867.2|28776.2|28867.3|28776.3|28867.2|28776.2|2
1653730230000|2022-05-28 09:30:30|28864.9|28773.9|28858.9|28767.9|28864.9|28773.9|28858.9|28767.9|9
1653730240000|2022-05-28 09:30:40|28858.2|28767.2|28860.9|28769.9|28862.1|28771.1|28858|28767|11
1653730250000|2022-05-28 09:30:50|28860.8|28769.8|28860.1|28769.1|28860.8|28769.8|28860.1|28769.1|14
1653730260000|2022-05-28 09:31:00|28860.5|28769.5|28861.6|28770.6|28861.6|28770.6|28860.2|28769.2|17
1653730270000|2022-05-28 09:31:10|28862.6|28771.6|28844.9|28753.9|28862.9|28771.9|28844.1|28753.1|25
1653730280000|2022-05-28 09:31:20|28844.7|28753.7|28843.4|28752.4|28845.3|28754.3|28843.4|28752.4|14
1653730290000|2022-05-28 09:31:30|28843.8|28752.8|28844.5|28753.5|28845.6|28754.6|28843.5|28752.5|18
1653730300000|2022-05-28 09:31:40|28843.8|28752.8|28844.3|28753.3|28844.7|28753.7|28843.8|28752.8|9
1653730310000|2022-05-28 09:31:50|28844.1|28753.1|28840.8|28749.8|28844.9|28753.9|28840.8|28749.8|10
1653730320000|2022-05-28 09:32:00|28840.4|28749.4|28841.6|28750.6|28841.6|28750.6|28840.4|28749.4|6
1653730330000|2022-05-28 09:32:10|28841.1|28750.1|28832.9|28741.9|28841.4|28750.4|28832.9|28741.9|13
1653730340000|2022-05-28 09:32:20|28833.6|28742.6|28833.6|28742.6|28834.9|28743.9|28832.6|28741.6|15
1653730350000|2022-05-28 09:32:30|28834.1|28743.1|28839.2|28748.2|28839.3|28748.3|28834.1|28743.1|24
1653730360000|2022-05-28 09:32:40|28839|28748|28842.1|28751.1|28842.1|28751.1|28838.6|28747.6|20
1653730370000|2022-05-28 09:32:50|28841.9|28750.9|28838.3|28747.3|28842.6|28751.6|28838.3|28747.3|20
1653730380000|2022-05-28 09:33:00|28838.2|28747.2|28836.8|28745.8|28838.4|28747.4|28835.9|28744.9|22
1653730390000|2022-05-28 09:33:10|28837.4|28746.4|28834.8|28743.8|28837.4|28746.4|28834.1|28743.1|21
1653730400000|2022-05-28 09:33:20|28835.1|28744.1|28835.1|28744.1|28835.7|28744.7|28835|28744|11
1653730410000|2022-05-28 09:33:30|28835.4|28744.4|28833.1|28742.1|28835.4|28744.4|28832.1|28741.1|18
1653730420000|2022-05-28 09:33:40|28833|28742|28832.4|28741.4|28833|28742|28832.2|28741.2|11
1653730430000|2022-05-28 09:33:50|28832.3|28741.3|28832.3|28741.3|28832.9|28741.9|28832.2|28741.2|15
1653730440000|2022-05-28 09:34:00|28832.2|28741.2|28833.1|28742.1|28833.1|28742.1|28832.1|28741.1|10
1653730450000|2022-05-28 09:34:10|28833.2|28742.2|28833.4|28742.4|28834|28743|28831.4|28740.4|15
1653730460000|2022-05-28 09:34:20|28833.1|28742.1|28829|28738|28833.1|28742.1|28828.3|28737.3|17
1653730470000|2022-05-28 09:34:30|28829.8|28738.8|28832.1|28741.1|28832.1|28741.1|28828.9|28737.9|10
1653730480000|2022-05-28 09:34:40|28831.9|28740.9|28831.7|28740.7|28832.1|28741.1|28831.7|28740.7|15
1653730490000|2022-05-28 09:34:50|28831.5|28740.5|28831.9|28740.9|28832|28741|28831.5|28740.5|12
1653730500000|2022-05-28 09:35:00|28831.8|28740.8|28830.2|28739.2|28831.8|28740.8|28828.8|28737.8|26
1653730510000|2022-05-28 09:35:10|28829.7|28738.7|28825.3|28734.3|28830.1|28739.1|28824.7|28733.7|11
1653730520000|2022-05-28 09:35:20|28825.4|28734.4|28821|28730|28825.4|28734.4|28819.6|28728.6|12
1653730530000|2022-05-28 09:35:30|28821.4|28730.4|28820.3|28729.3|28822.3|28731.3|28819.7|28728.7|14
1653730540000|2022-05-28 09:35:40|28822|28731|28829.9|28738.9|28831.7|28740.7|28822|28731|26
1653730550000|2022-05-28 09:35:50|28829.8|28738.8|28824.9|28733.9|28829.8|28738.8|28822.8|28731.8|25
1653730560000|2022-05-28 09:36:00|28825|28734|28827.3|28736.3|28827.3|28736.3|28824.8|28733.8|20
1653730570000|2022-05-28 09:36:10|28827.2|28736.2|28826.9|28735.9|28827.3|28736.3|28826.2|28735.2|17
1653730580000|2022-05-28 09:36:20|28827.1|28736.1|28827.7|28736.7|28827.7|28736.7|28826.9|28735.9|22
1653730590000|2022-05-28 09:36:30|28827.9|28736.9|28831.1|28740.1|28831.1|28740.1|28827.9|28736.9|15
1653730600000|2022-05-28 09:36:40|28831|28740|28831|28740|28831.1|28740.1|28830.4|28739.4|19
1653730610000|2022-05-28 09:36:50|28830.5|28739.5|28824.4|28733.4|28830.5|28739.5|28824.3|28733.3|22
1653730620000|2022-05-28 09:37:00|28824.1|28733.1|28824.6|28733.6|28824.9|28733.9|28824.1|28733.1|14
1653730630000|2022-05-28 09:37:10|28824.7|28733.7|28824.8|28733.8|28824.9|28733.9|28824.4|28733.4|9
1653730640000|2022-05-28 09:37:20|28824.9|28733.9|28825.5|28734.5|28825.5|28734.5|28824.7|28733.7|14
1653730650000|2022-05-28 09:37:30|28825.2|28734.2|28825.2|28734.2|28826.2|28735.2|28824.7|28733.7|17
1653730660000|2022-05-28 09:37:40|28825.6|28734.6|28828.3|28737.3|28828.6|28737.6|28825|28734|21
1653730670000|2022-05-28 09:37:50|28828.4|28737.4|28828.2|28737.2|28829.4|28738.4|28828.2|28737.2|19
1653730680000|2022-05-28 09:38:00|28828|28737|28829.1|28738.1|28829.1|28738.1|28827.9|28736.9|17
1653730690000|2022-05-28 09:38:10|28829.7|28738.7|28836.2|28745.2|28836.8|28745.8|28829.7|28738.7|24
1653730700000|2022-05-28 09:38:20|28836.5|28745.5|28836.8|28745.8|28837.2|28746.2|28836.5|28745.5|15
1653730710000|2022-05-28 09:38:30|28837.1|28746.1|28834.2|28743.2|28837.3|28746.3|28832.8|28741.8|24
1653730720000|2022-05-28 09:38:40|28834.4|28743.4|28834.6|28743.6|28834.9|28743.9|28834.2|28743.2|14
1653730730000|2022-05-28 09:38:50|28835.2|28744.2|28835.4|28744.4|28835.4|28744.4|28835|28744|11
1653730740000|2022-05-28 09:39:00|28835.5|28744.5|28827.5|28736.5|28836.3|28745.3|28826.3|28735.3|30
1653730750000|2022-05-28 09:39:10|28827.9|28736.9|28824.1|28733.1|28827.9|28736.9|28824.1|28733.1|13
1653730760000|2022-05-28 09:39:20|28824.2|28733.2|28824.4|28733.4|28824.4|28733.4|28823.8|28732.8|15
1653730770000|2022-05-28 09:39:30|28824.3|28733.3|28828.3|28737.3|28828.4|28737.4|28824.3|28733.3|23
1653730780000|2022-05-28 09:39:40|28828.2|28737.2|28824.5|28733.5|28828.2|28737.2|28824.5|28733.5|13
1653730790000|2022-05-28 09:39:50|28824.8|28733.8|28825.8|28734.8|28826|28735|28824.8|28733.8|10
1653730800000|2022-05-28 09:40:00|28825.9|28734.9|28826.1|28735.1|28826.6|28735.6|28825.8|28734.8|16
1653730810000|2022-05-28 09:40:10|28826|28735|28824.4|28733.4|28826.4|28735.4|28824.2|28733.2|22
1653730820000|2022-05-28 09:40:20|28824.5|28733.5|28824.5|28733.5|28824.5|28733.5|28824.4|28733.4|5
1653730830000|2022-05-28 09:40:30|28824.4|28733.4|28822.5|28731.5|28824.9|28733.9|28822.4|28731.4|12
1653730840000|2022-05-28 09:40:40|28822.2|28731.2|28821.2|28730.2|28822.2|28731.2|28820.4|28729.4|12
1653730850000|2022-05-28 09:40:50|28821.6|28730.6|28819.3|28728.3|28821.6|28730.6|28819.1|28728.1|13
1653730860000|2022-05-28 09:41:00|28819.2|28728.2|28820.8|28729.8|28822.1|28731.1|28819.1|28728.1|20
1653730870000|2022-05-28 09:41:10|28821.2|28730.2|28820.2|28729.2|28821.5|28730.5|28820|28729|14
1653730880000|2022-05-28 09:41:20|28820.3|28729.3|28821.2|28730.2|28821.5|28730.5|28820.3|28729.3|9
1653730890000|2022-05-28 09:41:30|28821.3|28730.3|28821.1|28730.1|28821.4|28730.4|28820.9|28729.9|12
1653730900000|2022-05-28 09:41:40|28821.4|28730.4|28821.4|28730.4|28821.5|28730.5|28821.4|28730.4|5
1653730910000|2022-05-28 09:41:50|28821.2|28730.2|28821.3|28730.3|28821.4|28730.4|28821.2|28730.2|13
1653730920000|2022-05-28 09:42:00|28821.5|28730.5|28824.6|28733.6|28824.6|28733.6|28821.3|28730.3|8
1653730930000|2022-05-28 09:42:10|28825.9|28734.9|28826.5|28735.5|28826.5|28735.5|28825.9|28734.9|13
1653730940000|2022-05-28 09:42:20|28826.4|28735.4|28826.1|28735.1|28827.2|28736.2|28825.8|28734.8|24
1653730950000|2022-05-28 09:42:30|28826|28735|28826|28735|28827.1|28736.1|28825.8|28734.8|24
1653730960000|2022-05-28 09:42:40|28826.1|28735.1|28824.4|28733.4|28826.4|28735.4|28821.4|28730.4|16
1653730970000|2022-05-28 09:42:50|28823.9|28732.9|28822.4|28731.4|28823.9|28732.9|28819.1|28728.1|20
1653730980000|2022-05-28 09:43:00|28822.3|28731.3|28822|28731|28822.9|28731.9|28821.9|28730.9|19
1653730990000|2022-05-28 09:43:10|28821.9|28730.9|28823|28732|28823|28732|28821.9|28730.9|10
1653731000000|2022-05-28 09:43:20|28822.9|28731.9|28818.4|28727.4|28823.1|28732.1|28818.2|28727.2|22
1653731010000|2022-05-28 09:43:30|28819.1|28728.1|28818.8|28727.8|28819.3|28728.3|28816.4|28725.4|18
1653731020000|2022-05-28 09:43:40|28819|28728|28818.1|28727.1|28819.4|28728.4|28818.1|28727.1|4
1653731030000|2022-05-28 09:43:50|28818.4|28727.4|28818.4|28727.4|28818.4|28727.4|28817.3|28726.3|8
1653731040000|2022-05-28 09:44:00|28818.1|28727.1|28818.5|28727.5|28818.5|28727.5|28817.9|28726.9|21
1653731050000|2022-05-28 09:44:10|28818.4|28727.4|28818.3|28727.3|28819.5|28728.5|28818.3|28727.3|14
1653731060000|2022-05-28 09:44:20|28818.2|28727.2|28819.5|28728.5|28819.6|28728.6|28818.2|28727.2|24
1653731070000|2022-05-28 09:44:30|28819.4|28728.4|28819|28728|28819.4|28728.4|28817.9|28726.9|14
1653731080000|2022-05-28 09:44:40|28819.1|28728.1|28819.1|28728.1|28819.2|28728.2|28819|28728|6
1653731090000|2022-05-28 09:44:50|28818.6|28727.6|28812.3|28721.3|28819.1|28728.1|28812.3|28721.3|16
1653731100000|2022-05-28 09:45:00|28811.9|28720.9|28814|28723|28814|28723|28811.1|28720.1|17
1653731110000|2022-05-28 09:45:10|28814.3|28723.3|28815.5|28724.5|28816.8|28725.8|28814.3|28723.3|18
1653731120000|2022-05-28 09:45:20|28815.6|28724.6|28812.5|28721.5|28815.6|28724.6|28810.3|28719.3|11
1653731130000|2022-05-28 09:45:30|28811.2|28720.2|28809.6|28718.6|28812.7|28721.7|28809.3|28718.3|14
1653731140000|2022-05-28 09:45:40|28810.7|28719.7|28805|28714|28812|28721|28805|28714|20
1653731150000|2022-05-28 09:45:50|28804.9|28713.9|28797.3|28706.3|28804.9|28713.9|28796.5|28705.5|17
1653731160000|2022-05-28 09:46:00|28794.7|28703.7|28798.5|28707.5|28798.5|28707.5|28793.1|28702.1|24
1653731170000|2022-05-28 09:46:10|28798.1|28707.1|28808.1|28717.1|28809|28718|28798.1|28707.1|31
1653731180000|2022-05-28 09:46:20|28808.4|28717.4|28805.8|28714.8|28809|28718|28805.8|28714.8|26
1653731190000|2022-05-28 09:46:30|28806.2|28715.2|28808.1|28717.1|28808.1|28717.1|28806.2|28715.2|17
1653731200000|2022-05-28 09:46:40|28808.3|28717.3|28809.5|28718.5|28809.6|28718.6|28808.3|28717.3|18
1653731210000|2022-05-28 09:46:50|28809.1|28718.1|28809.5|28718.5|28809.7|28718.7|28809.1|28718.1|10
1653731220000|2022-05-28 09:47:00|28809.6|28718.6|28809.1|28718.1|28809.6|28718.6|28809|28718|16
1653731230000|2022-05-28 09:47:10|28809.2|28718.2|28819.5|28728.5|28819.5|28728.5|28809.2|28718.2|19
1653731240000|2022-05-28 09:47:20|28819.4|28728.4|28819.5|28728.5|28819.7|28728.7|28819.1|28728.1|18
1653731250000|2022-05-28 09:47:30|28819.7|28728.7|28819.8|28728.8|28820.3|28729.3|28819.2|28728.2|20
1653731260000|2022-05-28 09:47:40|28820.2|28729.2|28820.3|28729.3|28820.3|28729.3|28819.8|28728.8|14
1653731270000|2022-05-28 09:47:50|28819.8|28728.8|28816.8|28725.8|28820.2|28729.2|28816.5|28725.5|12
1653731280000|2022-05-28 09:48:00|28816.9|28725.9|28821.5|28730.5|28821.8|28730.8|28816.9|28725.9|22
1653731290000|2022-05-28 09:48:10|28820.8|28729.8|28818.6|28727.6|28820.8|28729.8|28818.6|28727.6|11
1653731300000|2022-05-28 09:48:20|28818.9|28727.9|28818.9|28727.9|28819.2|28728.2|28818.5|28727.5|21
1653731320000|2022-05-28 09:48:40|28817.1|28726.1|28815.8|28724.8|28818.2|28727.2|28815.8|28724.8|20
1653731330000|2022-05-28 09:48:50|28816|28725|28816|28725|28816|28725|28815.6|28724.6|7
1653731340000|2022-05-28 09:49:00|28816.9|28725.9|28818.9|28727.9|28819|28728|28816.9|28725.9|9
1653731350000|2022-05-28 09:49:10|28818|28727|28819.5|28728.5|28819.5|28728.5|28818|28727|17
1653731360000|2022-05-28 09:49:20|28819.6|28728.6|28819.4|28728.4|28819.7|28728.7|28819.3|28728.3|17
1653731370000|2022-05-28 09:49:30|28819.5|28728.5|28820|28729|28820.3|28729.3|28819.5|28728.5|6
1653731380000|2022-05-28 09:49:40|28820.1|28729.1|28820.2|28729.2|28820.2|28729.2|28820.1|28729.1|2
1653731390000|2022-05-28 09:49:50|28819.5|28728.5|28819.7|28728.7|28819.8|28728.8|28818.8|28727.8|6
1653731400000|2022-05-28 09:50:00|28819.8|28728.8|28820.3|28729.3|28820.3|28729.3|28819.1|28728.1|14
1653731410000|2022-05-28 09:50:10|28820.5|28729.5|28820.5|28729.5|28820.5|28729.5|28820.5|28729.5|1
1653731420000|2022-05-28 09:50:20|28820.7|28729.7|28820.7|28729.7|28820.7|28729.7|28820.7|28729.7|1
1653731430000|2022-05-28 09:50:30|28821.1|28730.1|28821.4|28730.4|28821.6|28730.6|28821.1|28730.1|8
1653731440000|2022-05-28 09:50:40|28820.8|28729.8|28821.9|28730.9|28822.2|28731.2|28820.8|28729.8|9
1653731450000|2022-05-28 09:50:50|28822.1|28731.1|28822.1|28731.1|28822.1|28731.1|28822.1|28731.1|1
1653731460000|2022-05-28 09:51:00|28822.2|28731.2|28822.2|28731.2|28822.2|28731.2|28822.2|28731.2|1
1653731470000|2022-05-28 09:51:10|28822.3|28731.3|28823.1|28732.1|28823.1|28732.1|28822.3|28731.3|3
1653731480000|2022-05-28 09:51:20|28824.1|28733.1|28836.5|28745.5|28836.6|28745.6|28824.1|28733.1|24
1653731490000|2022-05-28 09:51:30|28834.2|28743.2|28838|28747|28838.1|28747.1|28834.2|28743.2|22
1653731500000|2022-05-28 09:51:40|28838.1|28747.1|28833.2|28742.2|28838.1|28747.1|28832.9|28741.9|21
1653731510000|2022-05-28 09:51:50|28833.6|28742.6|28834|28743|28834|28743|28833.1|28742.1|15
1653731520000|2022-05-28 09:52:00|28834.1|28743.1|28833.8|28742.8|28834.1|28743.1|28833.6|28742.6|13
1653731530000|2022-05-28 09:52:10|28834|28743|28833.7|28742.7|28834.1|28743.1|28833.6|28742.6|14
1653731540000|2022-05-28 09:52:20|28834|28743|28834|28743|28834.1|28743.1|28833.7|28742.7|9
1653731550000|2022-05-28 09:52:30|28834.1|28743.1|28831.5|28740.5|28835.8|28744.8|28831.5|28740.5|16
1653731560000|2022-05-28 09:52:40|28831.8|28740.8|28832.3|28741.3|28832.4|28741.4|28831.6|28740.6|12
1653731570000|2022-05-28 09:52:50|28831.8|28740.8|28830.7|28739.7|28832.5|28741.5|28830.5|28739.5|7
1653731580000|2022-05-28 09:53:00|28831|28740|28837.6|28746.6|28837.8|28746.8|28830.9|28739.9|24
1653731590000|2022-05-28 09:53:10|28837.5|28746.5|28837.5|28746.5|28837.6|28746.6|28837.5|28746.5|13
1653731600000|2022-05-28 09:53:20|28837.6|28746.6|28838.5|28747.5|28838.5|28747.5|28837.5|28746.5|7
1653731610000|2022-05-28 09:53:30|28837.7|28746.7|28834.8|28743.8|28838.5|28747.5|28834.8|28743.8|14
1653731620000|2022-05-28 09:53:40|28835.1|28744.1|28835.3|28744.3|28835.3|28744.3|28835.1|28744.1|3
1653731630000|2022-05-28 09:53:50|28835.1|28744.1|28836.4|28745.4|28836.5|28745.5|28835.1|28744.1|11
1653731640000|2022-05-28 09:54:00|28836.5|28745.5|28835.9|28744.9|28836.5|28745.5|28835.2|28744.2|10
1653731650000|2022-05-28 09:54:10|28836.4|28745.4|28836.1|28745.1|28836.7|28745.7|28836.1|28745.1|8
1653731660000|2022-05-28 09:54:20|28836.5|28745.5|28835.5|28744.5|28836.5|28745.5|28835|28744|4
1653731670000|2022-05-28 09:54:30|28835|28744|28835.4|28744.4|28835.9|28744.9|28834.7|28743.7|11
1653731680000|2022-05-28 09:54:40|28835.9|28744.9|28835.7|28744.7|28836.2|28745.2|28834.7|28743.7|8
1653731690000|2022-05-28 09:54:50|28836|28745|28833.5|28742.5|28836|28745|28833.5|28742.5|13
1653731700000|2022-05-28 09:55:00|28833.6|28742.6|28833.6|28742.6|28833.6|28742.6|28833.6|28742.6|1
1653731710000|2022-05-28 09:55:10|28833.5|28742.5|28833.7|28742.7|28833.9|28742.9|28833.5|28742.5|5
1653731720000|2022-05-28 09:55:20|28833.6|28742.6|28833.5|28742.5|28833.9|28742.9|28833.1|28742.1|16
1653731730000|2022-05-28 09:55:30|28833.3|28742.3|28833.5|28742.5|28833.9|28742.9|28833.2|28742.2|10
1653731740000|2022-05-28 09:55:40|28833.7|28742.7|28832.6|28741.6|28833.7|28742.7|28832.2|28741.2|7
1653731750000|2022-05-28 09:55:50|28831.9|28740.9|28832.2|28741.2|28832.2|28741.2|28831|28740|8
1653731760000|2022-05-28 09:56:00|28832.4|28741.4|28829.5|28738.5|28832.4|28741.4|28828.8|28737.8|12
1653731770000|2022-05-28 09:56:10|28828.2|28737.2|28815.3|28724.3|28828.2|28737.2|28815.3|28724.3|21
1653731780000|2022-05-28 09:56:20|28816.9|28725.9|28821.1|28730.1|28821.3|28730.3|28816.9|28725.9|12
1653731790000|2022-05-28 09:56:30|28820.9|28729.9|28818.4|28727.4|28820.9|28729.9|28817.4|28726.4|9
1653731800000|2022-05-28 09:56:40|28818.7|28727.7|28819.1|28728.1|28819.4|28728.4|28818.6|28727.6|6
1653731820000|2022-05-28 09:57:00|28818.6|28727.6|28819.6|28728.6|28819.6|28728.6|28818.5|28727.5|12
1653731830000|2022-05-28 09:57:10|28819|28728|28819.6|28728.6|28819.7|28728.7|28819|28728|9
1653731840000|2022-05-28 09:57:20|28819.7|28728.7|28819.5|28728.5|28819.8|28728.8|28819.5|28728.5|24
1653731850000|2022-05-28 09:57:30|28819.6|28728.6|28821.5|28730.5|28821.7|28730.7|28819.6|28728.6|10
1653731860000|2022-05-28 09:57:40|28821.2|28730.2|28820.8|28729.8|28821.2|28730.2|28820.8|28729.8|2
1653731870000|2022-05-28 09:57:50|28821|28730|28820.8|28729.8|28821|28730|28820.8|28729.8|10
1653731880000|2022-05-28 09:58:00|28821|28730|28826.1|28735.1|28826.4|28735.4|28820.8|28729.8|22
1653731890000|2022-05-28 09:58:10|28826.4|28735.4|28826.8|28735.8|28827|28736|28826.2|28735.2|12
1653731900000|2022-05-28 09:58:20|28826.9|28735.9|28826.1|28735.1|28826.9|28735.9|28825.5|28734.5|30
1653731910000|2022-05-28 09:58:30|28826.8|28735.8|28828.7|28737.7|28828.7|28737.7|28825.5|28734.5|20
1653731920000|2022-05-28 09:58:40|28828.5|28737.5|28828.5|28737.5|28828.9|28737.9|28828.5|28737.5|6
1653731930000|2022-05-28 09:58:50|28828.6|28737.6|28829.5|28738.5|28829.7|28738.7|28828.4|28737.4|16
1653731940000|2022-05-28 09:59:00|28829.6|28738.6|28829.1|28738.1|28829.6|28738.6|28829|28738|16
1653731950000|2022-05-28 09:59:10|28829.2|28738.2|28829.3|28738.3|28829.4|28738.4|28829.1|28738.1|21
1653731960000|2022-05-28 09:59:20|28829.4|28738.4|28829.3|28738.3|28829.6|28738.6|28829.3|28738.3|16
1653731970000|2022-05-28 09:59:30|28829.1|28738.1|28828.8|28737.8|28829.4|28738.4|28828.7|28737.7|15
1653731980000|2022-05-28 09:59:40|28828.9|28737.9|28828.8|28737.8|28828.9|28737.9|28828.8|28737.8|2
1653731990000|2022-05-28 09:59:50|28828.2|28737.2|28826.2|28735.2|28828.3|28737.3|28825.2|28734.2|7
1653732000000|2022-05-28 10:00:00|28825|28734|28822.6|28731.6|28826.6|28735.6|28821.8|28730.8|12
1653732010000|2022-05-28 10:00:10|28822.9|28731.9|28824.4|28733.4|28824.4|28733.4|28822.9|28731.9|11
1653732020000|2022-05-28 10:00:20|28824.5|28733.5|28824.5|28733.5|28824.5|28733.5|28824.5|28733.5|1
1653732040000|2022-05-28 10:00:40|28824.7|28733.7|28824.6|28733.6|28824.7|28733.7|28824.6|28733.6|2
1653732050000|2022-05-28 10:00:50|28824.9|28733.9|28824.9|28733.9|28824.9|28733.9|28824.9|28733.9|1
1653732060000|2022-05-28 10:01:00|28824|28733|28828.4|28737.4|28828.4|28737.4|28824|28733|11
1653732070000|2022-05-28 10:01:10|28828.6|28737.6|28828.4|28737.4|28828.6|28737.6|28828.4|28737.4|17
1653732080000|2022-05-28 10:01:20|28828.3|28737.3|28828.8|28737.8|28829.1|28738.1|28828.3|28737.3|17
1653732090000|2022-05-28 10:01:30|28828.6|28737.6|28828.9|28737.9|28828.9|28737.9|28828.6|28737.6|3
1653732100000|2022-05-28 10:01:40|28828.7|28737.7|28832.2|28741.2|28832.2|28741.2|28828.7|28737.7|11
1653732110000|2022-05-28 10:01:50|28832.9|28741.9|28828.3|28737.3|28834|28743|28825.9|28734.9|19
1653732120000|2022-05-28 10:02:00|28828.2|28737.2|28827.8|28736.8|28828.9|28737.9|28827.7|28736.7|16
1653732130000|2022-05-28 10:02:10|28828|28737|28828.2|28737.2|28828.7|28737.7|28827.3|28736.3|15
1653732140000|2022-05-28 10:02:20|28828.1|28737.1|28825.4|28734.4|28828.4|28737.4|28824.2|28733.2|15
1653732150000|2022-05-28 10:02:30|28825.6|28734.6|28830.7|28739.7|28831.6|28740.6|28825.6|28734.6|21
1653732160000|2022-05-28 10:02:40|28831.3|28740.3|28832.6|28741.6|28832.6|28741.6|28830.1|28739.1|28
1653732170000|2022-05-28 10:02:50|28834.8|28743.8|28834.2|28743.2|28834.8|28743.8|28832.8|28741.8|28
1653732180000|2022-05-28 10:03:00|28834.6|28743.6|28830.4|28739.4|28834.9|28743.9|28830.4|28739.4|29
1653732190000|2022-05-28 10:03:10|28830.6|28739.6|28825.7|28734.7|28830.6|28739.6|28824.4|28733.4|27
1653732200000|2022-05-28 10:03:20|28825.5|28734.5|28826.3|28735.3|28827|28736|28825.2|28734.2|24
1653732210000|2022-05-28 10:03:30|28826|28735|28824|28733|28826.3|28735.3|28822.9|28731.9|12
1653732220000|2022-05-28 10:03:40|28823.9|28732.9|28823|28732|28823.9|28732.9|28823|28732|3
1653732230000|2022-05-28 10:03:50|28822.6|28731.6|28821.2|28730.2|28822.6|28731.6|28820.7|28729.7|11
1653732240000|2022-05-28 10:04:00|28821.3|28730.3|28821.3|28730.3|28821.3|28730.3|28821.2|28730.2|3
1653732250000|2022-05-28 10:04:10|28821.2|28730.2|28815.9|28724.9|28821.2|28730.2|28811.1|28720.1|25
1653732260000|2022-05-28 10:04:20|28816|28725|28816.6|28725.6|28816.6|28725.6|28816|28725|9
1653732270000|2022-05-28 10:04:30|28816.3|28725.3|28816.3|28725.3|28816.6|28725.6|28816.3|28725.3|9
1653732280000|2022-05-28 10:04:40|28815.3|28724.3|28815.3|28724.3|28815.3|28724.3|28815.3|28724.3|1
1653732290000|2022-05-28 10:04:50|28815.4|28724.4|28815.9|28724.9|28816.4|28725.4|28815.2|28724.2|10
1653732300000|2022-05-28 10:05:00|28816.1|28725.1|28823|28732|28823.3|28732.3|28815.5|28724.5|16
1653732310000|2022-05-28 10:05:10|28823.1|28732.1|28821.4|28730.4|28823.2|28732.2|28820.8|28729.8|18
1653732320000|2022-05-28 10:05:20|28818|28727|28817.8|28726.8|28818|28727|28816.5|28725.5|24
1653732330000|2022-05-28 10:05:30|28817.5|28726.5|28818.8|28727.8|28819.3|28728.3|28817.5|28726.5|33
1653732340000|2022-05-28 10:05:40|28818.7|28727.7|28820.6|28729.6|28821.5|28730.5|28818.5|28727.5|31
1653732350000|2022-05-28 10:05:50|28821.9|28730.9|28822.6|28731.6|28822.7|28731.7|28821.8|28730.8|24
1653732360000|2022-05-28 10:06:00|28822.8|28731.8|28823.1|28732.1|28823.6|28732.6|28822.1|28731.1|16
1653732370000|2022-05-28 10:06:10|28823.2|28732.2|28823.8|28732.8|28823.8|28732.8|28822.6|28731.6|17
1653732380000|2022-05-28 10:06:20|28823.5|28732.5|28824.2|28733.2|28824.3|28733.3|28823.5|28732.5|19
1653732390000|2022-05-28 10:06:30|28824.3|28733.3|28823.7|28732.7|28824.3|28733.3|28823.4|28732.4|11
1653732400000|2022-05-28 10:06:40|28823.8|28732.8|28824.8|28733.8|28825.1|28734.1|28823.8|28732.8|15
1653732410000|2022-05-28 10:06:50|28824.4|28733.4|28823.6|28732.6|28824.8|28733.8|28823.4|28732.4|13
1653732420000|2022-05-28 10:07:00|28823.5|28732.5|28823.8|28732.8|28823.9|28732.9|28822.2|28731.2|11
1653732430000|2022-05-28 10:07:10|28823.9|28732.9|28819.2|28728.2|28823.9|28732.9|28819.2|28728.2|8
1653732440000|2022-05-28 10:07:20|28819.6|28728.6|28814.8|28723.8|28819.6|28728.6|28813.8|28722.8|17
1653732450000|2022-05-28 10:07:30|28814.5|28723.5|28814.4|28723.4|28814.7|28723.7|28813.8|28722.8|9
1653732460000|2022-05-28 10:07:40|28814.1|28723.1|28814.2|28723.2|28815.6|28724.6|28813.4|28722.4|17
1653732470000|2022-05-28 10:07:50|28814.1|28723.1|28810.2|28719.2|28814.6|28723.6|28810.1|28719.1|17
1653732480000|2022-05-28 10:08:00|28811|28720|28812.7|28721.7|28812.9|28721.9|28810.8|28719.8|18
1653732490000|2022-05-28 10:08:10|28812.1|28721.1|28812.1|28721.1|28812.2|28721.2|28811.4|28720.4|16
1653732500000|2022-05-28 10:08:20|28811.6|28720.6|28806.7|28715.7|28812.2|28721.2|28804.8|28713.8|12
1653732510000|2022-05-28 10:08:30|28806.6|28715.6|28805.7|28714.7|28806.6|28715.6|28805.7|28714.7|5
1653732520000|2022-05-28 10:08:40|28805.6|28714.6|28805.6|28714.6|28806|28715|28805.6|28714.6|3
1653732530000|2022-05-28 10:08:50|28805.7|28714.7|28804.9|28713.9|28805.7|28714.7|28804.3|28713.3|12
1653732540000|2022-05-28 10:09:00|28805|28714|28807.9|28716.9|28808.4|28717.4|28805|28714|8
1653732550000|2022-05-28 10:09:10|28808|28717|28808.3|28717.3|28808.4|28717.4|28807.8|28716.8|5
1653732560000|2022-05-28 10:09:20|28807.4|28716.4|28806.3|28715.3|28809.4|28718.4|28806.3|28715.3|8
1653732570000|2022-05-28 10:09:30|28806.2|28715.2|28806.3|28715.3|28806.3|28715.3|28806.2|28715.2|2
1653732580000|2022-05-28 10:09:40|28806.4|28715.4|28806.2|28715.2|28806.4|28715.4|28805.5|28714.5|8
1653732590000|2022-05-28 10:09:50|28806.1|28715.1|28806.3|28715.3|28806.9|28715.9|28805.4|28714.4|11
1653732600000|2022-05-28 10:10:00|28806.2|28715.2|28806.4|28715.4|28806.4|28715.4|28805.9|28714.9|8
1653732610000|2022-05-28 10:10:10|28806.6|28715.6|28808.9|28717.9|28809.1|28718.1|28806.1|28715.1|29
1653732620000|2022-05-28 10:10:20|28808.8|28717.8|28809.5|28718.5|28809.9|28718.9|28808.7|28717.7|11
1653732630000|2022-05-28 10:10:30|28809.3|28718.3|28809.1|28718.1|28809.4|28718.4|28808.6|28717.6|19
1653732640000|2022-05-28 10:10:40|28809.2|28718.2|28809.3|28718.3|28809.4|28718.4|28808.7|28717.7|9
1653732650000|2022-05-28 10:10:50|28808.6|28717.6|28809.1|28718.1|28809.1|28718.1|28808.6|28717.6|9
1653732660000|2022-05-28 10:11:00|28809.2|28718.2|28809.6|28718.6|28809.8|28718.8|28809|28718|12
1653732670000|2022-05-28 10:11:10|28809.7|28718.7|28809.6|28718.6|28809.8|28718.8|28808.5|28717.5|11
1653732680000|2022-05-28 10:11:20|28809.4|28718.4|28809|28718|28809.8|28718.8|28809|28718|6
1653732690000|2022-05-28 10:11:30|28809.2|28718.2|28809.5|28718.5|28809.8|28718.8|28808.7|28717.7|15
1653732700000|2022-05-28 10:11:40|28809.4|28718.4|28808.9|28717.9|28809.6|28718.6|28808.5|28717.5|8
1653732710000|2022-05-28 10:11:50|28807.3|28716.3|28800.4|28709.4|28807.3|28716.3|28800.4|28709.4|7
1653732720000|2022-05-28 10:12:00|28800.9|28709.9|28804.4|28713.4|28804.4|28713.4|28800.9|28709.9|21
1653732730000|2022-05-28 10:12:10|28804.6|28713.6|28810.8|28719.8|28812.1|28721.1|28804.1|28713.1|26
1653732740000|2022-05-28 10:12:20|28808.9|28717.9|28809.3|28718.3|28810.6|28719.6|28808.4|28717.4|18
1653732750000|2022-05-28 10:12:30|28809.7|28718.7|28804.1|28713.1|28809.7|28718.7|28803.3|28712.3|20
1653732760000|2022-05-28 10:12:40|28803.8|28712.8|28805.3|28714.3|28805.8|28714.8|28803.8|28712.8|23
1653732770000|2022-05-28 10:12:50|28805.2|28714.2|28804.2|28713.2|28805.2|28714.2|28803.9|28712.9|14
1653732780000|2022-05-28 10:13:00|28804.3|28713.3|28803.9|28712.9|28804.5|28713.5|28803.8|28712.8|13
1653732790000|2022-05-28 10:13:10|28804|28713|28804.3|28713.3|28804.3|28713.3|28803.8|28712.8|4
1653732800000|2022-05-28 10:13:20|28804.4|28713.4|28804.5|28713.5|28804.8|28713.8|28804.2|28713.2|11
1653732810000|2022-05-28 10:13:30|28804.3|28713.3|28804.5|28713.5|28804.6|28713.6|28804.3|28713.3|6
1653732820000|2022-05-28 10:13:40|28804.9|28713.9|28804.7|28713.7|28805.2|28714.2|28804.4|28713.4|11
1653732830000|2022-05-28 10:13:50|28804.5|28713.5|28799.8|28708.8|28804.5|28713.5|28798.9|28707.9|18
1653732840000|2022-05-28 10:14:00|28799.6|28708.6|28800.7|28709.7|28800.8|28709.8|28799.6|28708.6|18
1653732850000|2022-05-28 10:14:10|28804.6|28713.6|28802.2|28711.2|28806.2|28715.2|28802.2|28711.2|20
1653732860000|2022-05-28 10:14:20|28801.8|28710.8|28801.9|28710.9|28802.5|28711.5|28801.4|28710.4|21
1653732870000|2022-05-28 10:14:30|28802|28711|28802.6|28711.6|28803.2|28712.2|28802|28711|15
1653732880000|2022-05-28 10:14:40|28802.5|28711.5|28802.9|28711.9|28802.9|28711.9|28802.4|28711.4|12
1653732890000|2022-05-28 10:14:50|28802.8|28711.8|28802.9|28711.9|28803|28712|28802.7|28711.7|9
1653732900000|2022-05-28 10:15:00|28802.8|28711.8|28802.7|28711.7|28802.9|28711.9|28800.7|28709.7|13
1653732910000|2022-05-28 10:15:10|28802.8|28711.8|28803.3|28712.3|28803.4|28712.4|28802.5|28711.5|12
1653732920000|2022-05-28 10:15:20|28803.5|28712.5|28815.8|28724.8|28815.8|28724.8|28803|28712|20
1653732930000|2022-05-28 10:15:30|28815.9|28724.9|28814.3|28723.3|28815.9|28724.9|28813.3|28722.3|19
1653732940000|2022-05-28 10:15:40|28814.4|28723.4|28813.9|28722.9|28814.5|28723.5|28812.8|28721.8|25
1653732950000|2022-05-28 10:15:50|28814|28723|28814.3|28723.3|28814.6|28723.6|28813.9|28722.9|19
1653732960000|2022-05-28 10:16:00|28813.9|28722.9|28814.1|28723.1|28814.7|28723.7|28813.6|28722.6|21
1653732970000|2022-05-28 10:16:10|28814.2|28723.2|28814.2|28723.2|28815.1|28724.1|28813.7|28722.7|27
1653732980000|2022-05-28 10:16:20|28814.4|28723.4|28814.9|28723.9|28815.2|28724.2|28814.3|28723.3|22
1653732990000|2022-05-28 10:16:30|28814.5|28723.5|28814.6|28723.6|28814.9|28723.9|28814.5|28723.5|23
1653733000000|2022-05-28 10:16:40|28814.9|28723.9|28814.9|28723.9|28814.9|28723.9|28814.4|28723.4|22
1653733010000|2022-05-28 10:16:50|28814.4|28723.4|28814.2|28723.2|28814.9|28723.9|28814.2|28723.2|21
1653733020000|2022-05-28 10:17:00|28814.7|28723.7|28814.2|28723.2|28814.8|28723.8|28813.6|28722.6|23
1653733030000|2022-05-28 10:17:10|28814.8|28723.8|28815.4|28724.4|28815.4|28724.4|28814.2|28723.2|22
1653733040000|2022-05-28 10:17:20|28815.5|28724.5|28816|28725|28816.7|28725.7|28815.1|28724.1|21
1653733050000|2022-05-28 10:17:30|28816.1|28725.1|28816.9|28725.9|28817.1|28726.1|28816.1|28725.1|23
1653733060000|2022-05-28 10:17:40|28816.5|28725.5|28814.7|28723.7|28817.2|28726.2|28814.1|28723.1|27
1653733070000|2022-05-28 10:17:50|28815.1|28724.1|28816.1|28725.1|28816.1|28725.1|28814.5|28723.5|10
1653733080000|2022-05-28 10:18:00|28815.9|28724.9|28817.2|28726.2|28817.9|28726.9|28815.4|28724.4|24
1653733090000|2022-05-28 10:18:10|28817.9|28726.9|28805.3|28714.3|28818.2|28727.2|28805.3|28714.3|26
1653733100000|2022-05-28 10:18:20|28805.5|28714.5|28803|28712|28805.6|28714.6|28802.5|28711.5|20
1653733110000|2022-05-28 10:18:30|28802.9|28711.9|28803|28712|28803|28712|28802.8|28711.8|11
1653733120000|2022-05-28 10:18:40|28802.9|28711.9|28803.6|28712.6|28804.7|28713.7|28802.9|28711.9|11
1653733130000|2022-05-28 10:18:50|28803.5|28712.5|28803.3|28712.3|28803.5|28712.5|28803.2|28712.2|10
1653733140000|2022-05-28 10:19:00|28803.2|28712.2|28802.8|28711.8|28803.4|28712.4|28802.8|28711.8|5
1653733150000|2022-05-28 10:19:10|28803|28712|28803.4|28712.4|28803.5|28712.5|28802.8|28711.8|12
1653733160000|2022-05-28 10:19:20|28803.5|28712.5|28803.5|28712.5|28803.5|28712.5|28803.5|28712.5|1
1653733170000|2022-05-28 10:19:30|28803.4|28712.4|28803|28712|28803.5|28712.5|28802.9|28711.9|4
1653733180000|2022-05-28 10:19:40|28802.8|28711.8|28803.1|28712.1|28803.1|28712.1|28802.8|28711.8|9
1653733190000|2022-05-28 10:19:50|28802.4|28711.4|28802.3|28711.3|28803|28712|28802.3|28711.3|12
1653733200000|2022-05-28 10:20:00|28802.5|28711.5|28803.4|28712.4|28803.6|28712.6|28801.2|28710.2|10
1653733210000|2022-05-28 10:20:10|28804.6|28713.6|28802.4|28711.4|28804.9|28713.9|28802.4|28711.4|15
1653733220000|2022-05-28 10:20:20|28802.7|28711.7|28800.9|28709.9|28802.7|28711.7|28800.9|28709.9|3
1653733230000|2022-05-28 10:20:30|28801|28710|28801.4|28710.4|28801.4|28710.4|28800.7|28709.7|8
1653733240000|2022-05-28 10:20:40|28801.3|28710.3|28802.6|28711.6|28806.4|28715.4|28800.9|28709.9|18
1653733250000|2022-05-28 10:20:50|28802.4|28711.4|28799.3|28708.3|28803|28712|28799.3|28708.3|10
1653733260000|2022-05-28 10:21:00|28799.4|28708.4|28800.5|28709.5|28801|28710|28798.8|28707.8|17
1653733270000|2022-05-28 10:21:10|28800.3|28709.3|28800|28709|28800.5|28709.5|28800|28709|5
1653733280000|2022-05-28 10:21:20|28800.2|28709.2|28800.2|28709.2|28800.2|28709.2|28800.2|28709.2|1
1653733290000|2022-05-28 10:21:30|28800.1|28709.1|28799.8|28708.8|28800.1|28709.1|28799.7|28708.7|3
1653733300000|2022-05-28 10:21:40|28800.1|28709.1|28808.8|28717.8|28808.9|28717.9|28800.1|28709.1|3
1653733310000|2022-05-28 10:21:50|28808|28717|28801.8|28710.8|28808|28717|28801.5|28710.5|9
1653733320000|2022-05-28 10:22:00|28801.1|28710.1|28801.9|28710.9|28801.9|28710.9|28800.2|28709.2|12
1653733330000|2022-05-28 10:22:10|28802.1|28711.1|28801.6|28710.6|28802.1|28711.1|28801.6|28710.6|3
1653733340000|2022-05-28 10:22:20|28802.3|28711.3|28809.1|28718.1|28809.1|28718.1|28801.4|28710.4|11
1653733350000|2022-05-28 10:22:30|28811.1|28720.1|28814|28723|28814|28723|28809.3|28718.3|18
1653733360000|2022-05-28 10:22:40|28814.3|28723.3|28812.6|28721.6|28814.3|28723.3|28812.1|28721.1|23
1653733370000|2022-05-28 10:22:50|28812.7|28721.7|28811.8|28720.8|28812.7|28721.7|28811.8|28720.8|19
1653733380000|2022-05-28 10:23:00|28812.1|28721.1|28819.3|28728.3|28819.5|28728.5|28811.9|28720.9|27
1653733390000|2022-05-28 10:23:10|28819.4|28728.4|28831.7|28740.7|28831.7|28740.7|28819.2|28728.2|31
1653733400000|2022-05-28 10:23:20|28831.5|28740.5|28831|28740|28832.8|28741.8|28830.1|28739.1|15
1653733410000|2022-05-28 10:23:30|28832.2|28741.2|28831|28740|28832.2|28741.2|28831|28740|8
1653733420000|2022-05-28 10:23:40|28830.9|28739.9|28837.9|28746.9|28837.9|28746.9|28830.9|28739.9|22
1653733430000|2022-05-28 10:23:50|28839.1|28748.1|28858.9|28767.9|28859.2|28768.2|28839.1|28748.1|34
1653733440000|2022-05-28 10:24:00|28858.4|28767.4|28869.2|28778.2|28870.7|28779.7|28858|28767|35
1653733450000|2022-05-28 10:24:10|28868.1|28777.1|28859.6|28768.6|28870.1|28779.1|28859.5|28768.5|23
1653733460000|2022-05-28 10:24:20|28859.2|28768.2|28859.4|28768.4|28859.5|28768.5|28859.1|28768.1|13
1653733470000|2022-05-28 10:24:30|28859.5|28768.5|28855.5|28764.5|28861.4|28770.4|28854.8|28763.8|18
1653733480000|2022-05-28 10:24:40|28855.8|28764.8|28855.5|28764.5|28856.4|28765.4|28854.8|28763.8|8
1653733490000|2022-05-28 10:24:50|28856.3|28765.3|28859.6|28768.6|28859.9|28768.9|28856.3|28765.3|15
1653733500000|2022-05-28 10:25:00|28860|28769|28867.6|28776.6|28867.6|28776.6|28860|28769|29
1653733510000|2022-05-28 10:25:10|28867.5|28776.5|28866.5|28775.5|28868.1|28777.1|28865.9|28774.9|22
1653733520000|2022-05-28 10:25:20|28866.6|28775.6|28866.2|28775.2|28866.9|28775.9|28865.8|28774.8|20
1653733530000|2022-05-28 10:25:30|28866.1|28775.1|28867.2|28776.2|28867.9|28776.9|28866.1|28775.1|16
1653733540000|2022-05-28 10:25:40|28867|28776|28867.5|28776.5|28867.6|28776.6|28866.8|28775.8|17
1653733550000|2022-05-28 10:25:50|28867.4|28776.4|28863.5|28772.5|28867.5|28776.5|28863.1|28772.1|18
1653733560000|2022-05-28 10:26:00|28863.6|28772.6|28864|28773|28864.1|28773.1|28863.5|28772.5|10
1653733570000|2022-05-28 10:26:10|28864.3|28773.3|28871.4|28780.4|28872.1|28781.1|28864.3|28773.3|22
1653733580000|2022-05-28 10:26:20|28871.6|28780.6|28869.1|28778.1|28871.6|28780.6|28866.9|28775.9|23
1653733590000|2022-05-28 10:26:30|28869|28778|28866.8|28775.8|28869.7|28778.7|28866.8|28775.8|20
1653733600000|2022-05-28 10:26:40|28866.9|28775.9|28868.4|28777.4|28868.6|28777.6|28866.8|28775.8|15
1653733610000|2022-05-28 10:26:50|28868.3|28777.3|28868.4|28777.4|28868.6|28777.6|28868.1|28777.1|16
1653733620000|2022-05-28 10:27:00|28868.2|28777.2|28869.5|28778.5|28871|28780|28867.2|28776.2|21
1653733630000|2022-05-28 10:27:10|28869.7|28778.7|28870.8|28779.8|28870.9|28779.9|28869.2|28778.2|16
1653733640000|2022-05-28 10:27:20|28870.6|28779.6|28870.5|28779.5|28870.8|28779.8|28870.3|28779.3|17
1653733650000|2022-05-28 10:27:30|28870.4|28779.4|28870.4|28779.4|28870.5|28779.5|28870.3|28779.3|10
1653733660000|2022-05-28 10:27:40|28870.6|28779.6|28868.1|28777.1|28870.7|28779.7|28868|28777|19
1653733670000|2022-05-28 10:27:50|28868.2|28777.2|28869.5|28778.5|28869.5|28778.5|28868.1|28777.1|14
1653733680000|2022-05-28 10:28:00|28869.4|28778.4|28862.2|28771.2|28869.5|28778.5|28862.2|28771.2|14
1653733690000|2022-05-28 10:28:10|28862.1|28771.1|28861.3|28770.3|28862.9|28771.9|28860|28769|15
1653733700000|2022-05-28 10:28:20|28861.5|28770.5|28864|28773|28864|28773|28861|28770|20
1653733710000|2022-05-28 10:28:30|28863.7|28772.7|28863.7|28772.7|28863.9|28772.9|28863.5|28772.5|12
1653733720000|2022-05-28 10:28:40|28863.8|28772.8|28863.7|28772.7|28864|28773|28863.7|28772.7|12
1653733730000|2022-05-28 10:28:50|28863.6|28772.6|28866.5|28775.5|28866.9|28775.9|28863.6|28772.6|7
1653733740000|2022-05-28 10:29:00|28866.9|28775.9|28868.3|28777.3|28868.3|28777.3|28866.5|28775.5|17
1653733750000|2022-05-28 10:29:10|28867.6|28776.6|28869.1|28778.1|28869.1|28778.1|28867.6|28776.6|18
1653733760000|2022-05-28 10:29:20|28868.8|28777.8|28868.4|28777.4|28869.1|28778.1|28868.3|28777.3|11
1653733770000|2022-05-28 10:29:30|28868.3|28777.3|28868.3|28777.3|28868.5|28777.5|28868.3|28777.3|10
1653733780000|2022-05-28 10:29:40|28868.5|28777.5|28865.5|28774.5|28868.5|28777.5|28865.3|28774.3|14
1653733800000|2022-05-28 10:30:00|28865.3|28774.3|28865.4|28774.4|28865.5|28774.5|28865.3|28774.3|4
1653733810000|2022-05-28 10:30:10|28865.2|28774.2|28869.6|28778.6|28870|28779|28865.2|28774.2|14
1653733820000|2022-05-28 10:30:20|28870.1|28779.1|28869.9|28778.9|28870.1|28779.1|28869.9|28778.9|2
1653733830000|2022-05-28 10:30:30|28870|28779|28869.5|28778.5|28870|28779|28869.4|28778.4|7
1653733840000|2022-05-28 10:30:40|28868.7|28777.7|28869.7|28778.7|28869.8|28778.8|28868.7|28777.7|8
1653733850000|2022-05-28 10:30:50|28869.8|28778.8|28869.8|28778.8|28869.9|28778.9|28869.8|28778.8|3
1653733860000|2022-05-28 10:31:00|28869.9|28778.9|28866.9|28775.9|28869.9|28778.9|28866.9|28775.9|13
1653733870000|2022-05-28 10:31:10|28867.1|28776.1|28863.7|28772.7|28867.1|28776.1|28863.5|28772.5|8
1653733880000|2022-05-28 10:31:20|28863.5|28772.5|28862.5|28771.5|28863.7|28772.7|28862.4|28771.4|11
1653733890000|2022-05-28 10:31:30|28862.3|28771.3|28859.1|28768.1|28862.3|28771.3|28858.9|28767.9|21
1653733900000|2022-05-28 10:31:40|28859.2|28768.2|28858.7|28767.7|28859.6|28768.6|28857.8|28766.8|11
1653733910000|2022-05-28 10:31:50|28858.5|28767.5|28857.9|28766.9|28858.6|28767.6|28857.9|28766.9|10
1653733920000|2022-05-28 10:32:00|28857.5|28766.5|28855.1|28764.1|28857.9|28766.9|28853.3|28762.3|16
1653733930000|2022-05-28 10:32:10|28854.8|28763.8|28854.7|28763.7|28855|28764|28853.7|28762.7|8
1653733940000|2022-05-28 10:32:20|28855|28764|28852.3|28761.3|28858.1|28767.1|28852|28761|13
1653733950000|2022-05-28 10:32:30|28852.2|28761.2|28850.3|28759.3|28852.2|28761.2|28850.2|28759.2|12
1653733960000|2022-05-28 10:32:40|28850.2|28759.2|28850.1|28759.1|28850.4|28759.4|28850|28759|8
1653733970000|2022-05-28 10:32:50|28849.9|28758.9|28849.1|28758.1|28849.9|28758.9|28848.8|28757.8|5
1653733980000|2022-05-28 10:33:00|28849|28758|28848.3|28757.3|28849|28758|28848.3|28757.3|3
1653733990000|2022-05-28 10:33:10|28848.4|28757.4|28848.3|28757.3|28848.4|28757.4|28848.3|28757.3|2
1653734000000|2022-05-28 10:33:20|28848|28757|28849.7|28758.7|28849.8|28758.8|28848|28757|6
1653734010000|2022-05-28 10:33:30|28849.2|28758.2|28849.3|28758.3|28849.5|28758.5|28849.2|28758.2|5
1653734020000|2022-05-28 10:33:40|28847.7|28756.7|28847.4|28756.4|28848|28757|28847.4|28756.4|6
1653734030000|2022-05-28 10:33:50|28847.2|28756.2|28847.2|28756.2|28847.2|28756.2|28847.2|28756.2|1
1653734040000|2022-05-28 10:34:00|28847|28756|28846.9|28755.9|28847|28756|28846.7|28755.7|5
1653734050000|2022-05-28 10:34:10|28846.7|28755.7|28847.3|28756.3|28847.3|28756.3|28846.7|28755.7|4
1653734070000|2022-05-28 10:34:30|28847.2|28756.2|28851.1|28760.1|28851.1|28760.1|28847.2|28756.2|5
1653734080000|2022-05-28 10:34:40|28850.8|28759.8|28850.4|28759.4|28851.1|28760.1|28849.2|28758.2|23
1653734090000|2022-05-28 10:34:50|28850.5|28759.5|28849.3|28758.3|28850.6|28759.6|28849.3|28758.3|17
1653734100000|2022-05-28 10:35:00|28849.4|28758.4|28848.5|28757.5|28849.8|28758.8|28848.5|28757.5|16
1653734110000|2022-05-28 10:35:10|28849.4|28758.4|28849.5|28758.5|28849.5|28758.5|28849.4|28758.4|8
1653734120000|2022-05-28 10:35:20|28849.2|28758.2|28849.5|28758.5|28849.5|28758.5|28848.7|28757.7|8
1653734130000|2022-05-28 10:35:30|28849.2|28758.2|28849.2|28758.2|28849.2|28758.2|28848.8|28757.8|10
1653734140000|2022-05-28 10:35:40|28849.1|28758.1|28848.9|28757.9|28849.2|28758.2|28848.9|28757.9|4
1653734150000|2022-05-28 10:35:50|28849.1|28758.1|28849.1|28758.1|28849.1|28758.1|28849.1|28758.1|1
1653734160000|2022-05-28 10:36:00|28848.9|28757.9|28848.7|28757.7|28848.9|28757.9|28848.7|28757.7|3
1653734170000|2022-05-28 10:36:10|28847.8|28756.8|28847|28756|28847.8|28756.8|28847|28756|5
1653734180000|2022-05-28 10:36:20|28846|28755|28847.5|28756.5|28847.6|28756.6|28846|28755|7
1653734190000|2022-05-28 10:36:30|28847.4|28756.4|28843.8|28752.8|28847.5|28756.5|28843.5|28752.5|14
1653734200000|2022-05-28 10:36:40|28843.7|28752.7|28836.7|28745.7|28843.7|28752.7|28836.7|28745.7|11
1653734210000|2022-05-28 10:36:50|28837.2|28746.2|28836.7|28745.7|28837.2|28746.2|28836.7|28745.7|8
1653734230000|2022-05-28 10:37:10|28836.6|28745.6|28836.6|28745.6|28836.6|28745.6|28836.6|28745.6|1
1653734240000|2022-05-28 10:37:20|28836.7|28745.7|28842|28751|28842.2|28751.2|28836.7|28745.7|17
1653734250000|2022-05-28 10:37:30|28841.9|28750.9|28843.3|28752.3|28844.2|28753.2|28841.9|28750.9|9
1653734260000|2022-05-28 10:37:40|28843.8|28752.8|28844.5|28753.5|28844.9|28753.9|28843.7|28752.7|9
1653734270000|2022-05-28 10:37:50|28844.7|28753.7|28844.3|28753.3|28844.7|28753.7|28843.9|28752.9|10
1653734280000|2022-05-28 10:38:00|28844.4|28753.4|28843.2|28752.2|28844.6|28753.6|28841|28750|8
1653734290000|2022-05-28 10:38:10|28843.5|28752.5|28841.7|28750.7|28843.5|28752.5|28841.3|28750.3|5
1653734300000|2022-05-28 10:38:20|28841.6|28750.6|28841.5|28750.5|28841.9|28750.9|28840.6|28749.6|15
1653734310000|2022-05-28 10:38:30|28842|28751|28841.7|28750.7|28842|28751|28841.3|28750.3|6
1653734320000|2022-05-28 10:38:40|28841.3|28750.3|28840.8|28749.8|28841.3|28750.3|28840.8|28749.8|3
1653734330000|2022-05-28 10:38:50|28840.9|28749.9|28840.4|28749.4|28841|28750|28839.4|28748.4|10
1653734340000|2022-05-28 10:39:00|28840.6|28749.6|28840.4|28749.4|28840.6|28749.6|28840.4|28749.4|2
1653734350000|2022-05-28 10:39:10|28840.6|28749.6|28839.6|28748.6|28840.6|28749.6|28839.6|28748.6|3
1653734360000|2022-05-28 10:39:20|28839.8|28748.8|28833.1|28742.1|28839.8|28748.8|28831.3|28740.3|14
1653734370000|2022-05-28 10:39:30|28833|28742|28831.7|28740.7|28833|28742|28831.4|28740.4|6
1653734380000|2022-05-28 10:39:40|28832.2|28741.2|28831.2|28740.2|28833|28742|28831|28740|11
1653734400000|2022-05-28 10:40:00|28830.9|28739.9|28820.1|28729.1|28830.9|28739.9|28819.4|28728.4|11
1653734410000|2022-05-28 10:40:10|28820.2|28729.2|28819.8|28728.8|28820.6|28729.6|28819.6|28728.6|14
1653734430000|2022-05-28 10:40:30|28817.9|28726.9|28818.2|28727.2|28818.5|28727.5|28817.9|28726.9|13
1653734450000|2022-05-28 10:40:50|28817.9|28726.9|28820.1|28729.1|28820.1|28729.1|28817.9|28726.9|4
1653734460000|2022-05-28 10:41:00|28819.9|28728.9|28819.5|28728.5|28820.4|28729.4|28819.1|28728.1|14
1653734470000|2022-05-28 10:41:10|28819.4|28728.4|28817.3|28726.3|28819.4|28728.4|28816.6|28725.6|7
1653734480000|2022-05-28 10:41:20|28817.7|28726.7|28817.6|28726.6|28817.7|28726.7|28817.2|28726.2|6
1653734490000|2022-05-28 10:41:30|28817.9|28726.9|28821.6|28730.6|28821.9|28730.9|28817.6|28726.6|22
1653734500000|2022-05-28 10:41:40|28821.7|28730.7|28820.9|28729.9|28821.8|28730.8|28820.8|28729.8|14
1653734510000|2022-05-28 10:41:50|28820.5|28729.5|28820.6|28729.6|28820.7|28729.7|28820.4|28729.4|10
1653734520000|2022-05-28 10:42:00|28821.2|28730.2|28818.3|28727.3|28821.4|28730.4|28818|28727|11
1653734530000|2022-05-28 10:42:10|28819.1|28728.1|28819.2|28728.2|28819.2|28728.2|28819|28728|5
1653734560000|2022-05-28 10:42:40|28819.1|28728.1|28818.7|28727.7|28819.2|28728.2|28818.4|28727.4|4
1653734570000|2022-05-28 10:42:50|28818.8|28727.8|28813.8|28722.8|28818.8|28727.8|28813.8|28722.8|6
1653734580000|2022-05-28 10:43:00|28813.7|28722.7|28814|28723|28814|28723|28812.4|28721.4|12
1653734590000|2022-05-28 10:43:10|28814.1|28723.1|28814.3|28723.3|28814.8|28723.8|28814.1|28723.1|10
1653734600000|2022-05-28 10:43:20|28815|28724|28814.5|28723.5|28815|28724|28814.5|28723.5|8
1653734620000|2022-05-28 10:43:40|28814.6|28723.6|28814.6|28723.6|28814.6|28723.6|28814.5|28723.5|3
1653734630000|2022-05-28 10:43:50|28812|28721|28812.8|28721.8|28812.8|28721.8|28812|28721|6
1653734640000|2022-05-28 10:44:00|28812.7|28721.7|28813.8|28722.8|28813.8|28722.8|28812.7|28721.7|7
1653734660000|2022-05-28 10:44:20|28814|28723|28814|28723|28814.2|28723.2|28813.9|28722.9|5
1653734670000|2022-05-28 10:44:30|28814.1|28723.1|28814|28723|28814.2|28723.2|28814|28723|4
1653734700000|2022-05-28 10:45:00|28813.9|28722.9|28822.6|28731.6|28823.1|28732.1|28813.2|28722.2|20
1653734710000|2022-05-28 10:45:10|28822.9|28731.9|28826.8|28735.8|28826.9|28735.9|28822.1|28731.1|16
1653734720000|2022-05-28 10:45:20|28828.6|28737.6|28827.9|28736.9|28830.1|28739.1|28827.4|28736.4|19
1653734730000|2022-05-28 10:45:30|28828|28737|28827.9|28736.9|28828.1|28737.1|28827.6|28736.6|15
1653734740000|2022-05-28 10:45:40|28828.2|28737.2|28827.5|28736.5|28828.9|28737.9|28827.2|28736.2|13
1653734750000|2022-05-28 10:45:50|28826.9|28735.9|28826.4|28735.4|28827.3|28736.3|28826.4|28735.4|10
1653734760000|2022-05-28 10:46:00|28826.2|28735.2|28823|28732|28827|28736|28823|28732|10
1653734770000|2022-05-28 10:46:10|28823.6|28732.6|28824.5|28733.5|28824.5|28733.5|28823.6|28732.6|6
1653734790000|2022-05-28 10:46:30|28824.7|28733.7|28824.7|28733.7|28824.7|28733.7|28824.5|28733.5|3
1653734800000|2022-05-28 10:46:40|28824.1|28733.1|28822.9|28731.9|28824.1|28733.1|28822.9|28731.9|3
1653734810000|2022-05-28 10:46:50|28822.7|28731.7|28817|28726|28822.9|28731.9|28817|28726|12
1653734820000|2022-05-28 10:47:00|28816.8|28725.8|28815.4|28724.4|28817.1|28726.1|28815.3|28724.3|23
1653734830000|2022-05-28 10:47:10|28815.7|28724.7|28821.6|28730.6|28821.6|28730.6|28813.2|28722.2|13
1653734840000|2022-05-28 10:47:20|28822.4|28731.4|28825.5|28734.5|28826.7|28735.7|28822.4|28731.4|22
1653734850000|2022-05-28 10:47:30|28826|28735|28825.3|28734.3|28826|28735|28824.2|28733.2|16
1653734860000|2022-05-28 10:47:40|28825.2|28734.2|28825.4|28734.4|28825.5|28734.5|28825.1|28734.1|11
1653734870000|2022-05-28 10:47:50|28824.9|28733.9|28825.2|28734.2|28825.2|28734.2|28824.2|28733.2|25
1653734880000|2022-05-28 10:48:00|28825|28734|28825.1|28734.1|28825.4|28734.4|28824.6|28733.6|21
1653734890000|2022-05-28 10:48:10|28825|28734|28827.1|28736.1|28827.1|28736.1|28824.8|28733.8|15
1653734900000|2022-05-28 10:48:20|28827.9|28736.9|28829.3|28738.3|28829.5|28738.5|28827.8|28736.8|20
1653734910000|2022-05-28 10:48:30|28829.5|28738.5|28832|28741|28833.4|28742.4|28829|28738|27
1653734920000|2022-05-28 10:48:40|28831.7|28740.7|28832|28741|28832.3|28741.3|28830.9|28739.9|18
1653734930000|2022-05-28 10:48:50|28832.1|28741.1|28834.6|28743.6|28834.6|28743.6|28831.5|28740.5|21
1653734940000|2022-05-28 10:49:00|28834.7|28743.7|28831.7|28740.7|28834.9|28743.9|28831.7|28740.7|9
1653734950000|2022-05-28 10:49:10|28831.9|28740.9|28831.6|28740.6|28832.1|28741.1|28831.6|28740.6|7
1653734960000|2022-05-28 10:49:20|28831.7|28740.7|28832.1|28741.1|28832.1|28741.1|28831.6|28740.6|14
1653734970000|2022-05-28 10:49:30|28831.9|28740.9|28832.3|28741.3|28832.5|28741.5|28831.9|28740.9|9
1653734980000|2022-05-28 10:49:40|28833.1|28742.1|28831.8|28740.8|28834.1|28743.1|28830.9|28739.9|16
1653734990000|2022-05-28 10:49:50|28831.9|28740.9|28832.9|28741.9|28833|28742|28831.7|28740.7|20
1653735000000|2022-05-28 10:50:00|28832.5|28741.5|28833|28742|28833.2|28742.2|28832.5|28741.5|10
1653735010000|2022-05-28 10:50:10|28833.1|28742.1|28833.4|28742.4|28833.6|28742.6|28833.1|28742.1|10
1653735020000|2022-05-28 10:50:20|28833.3|28742.3|28837|28746|28837|28746|28833.3|28742.3|11
1653735030000|2022-05-28 10:50:30|28836.2|28745.2|28844.9|28753.9|28844.9|28753.9|28836.2|28745.2|17
1653735040000|2022-05-28 10:50:40|28846|28755|28842.8|28751.8|28846|28755|28842.8|28751.8|22
1653735050000|2022-05-28 10:50:50|28842.4|28751.4|28848.7|28757.7|28848.8|28757.8|28842.3|28751.3|30
1653735060000|2022-05-28 10:51:00|28848|28757|28848.4|28757.4|28848.9|28757.9|28847.5|28756.5|24
1653735070000|2022-05-28 10:51:10|28848.1|28757.1|28845.1|28754.1|28848.4|28757.4|28844.9|28753.9|23
1653735080000|2022-05-28 10:51:20|28845.5|28754.5|28849.4|28758.4|28849.7|28758.7|28845.1|28754.1|24
1653735090000|2022-05-28 10:51:30|28849.5|28758.5|28849.1|28758.1|28849.7|28758.7|28848.7|28757.7|25
1653735100000|2022-05-28 10:51:40|28849.5|28758.5|28849.7|28758.7|28849.8|28758.8|28848.9|28757.9|11
1653735110000|2022-05-28 10:51:50|28849.9|28758.9|28849.8|28758.8|28850.5|28759.5|28849.4|28758.4|14
1653735120000|2022-05-28 10:52:00|28849.7|28758.7|28849.3|28758.3|28849.9|28758.9|28849.1|28758.1|15
1653735130000|2022-05-28 10:52:10|28849.6|28758.6|28849.4|28758.4|28849.6|28758.6|28849.3|28758.3|5
1653735140000|2022-05-28 10:52:20|28849.6|28758.6|28849.3|28758.3|28849.7|28758.7|28849.3|28758.3|6
1653735150000|2022-05-28 10:52:30|28848.4|28757.4|28849|28758|28849.3|28758.3|28848.4|28757.4|4
1653735160000|2022-05-28 10:52:40|28848.9|28757.9|28849.4|28758.4|28849.4|28758.4|28848.9|28757.9|15
1653735170000|2022-05-28 10:52:50|28849.1|28758.1|28848.3|28757.3|28849.3|28758.3|28848.3|28757.3|12
1653735180000|2022-05-28 10:53:00|28846.8|28755.8|28842.8|28751.8|28847.7|28756.7|28842.4|28751.4|16
1653735190000|2022-05-28 10:53:10|28842.6|28751.6|28841.5|28750.5|28842.9|28751.9|28840.5|28749.5|16
1653735200000|2022-05-28 10:53:20|28841.4|28750.4|28841.9|28750.9|28841.9|28750.9|28840.8|28749.8|13
1653735210000|2022-05-28 10:53:30|28841.8|28750.8|28841.8|28750.8|28842|28751|28841.8|28750.8|3
1653735230000|2022-05-28 10:53:50|28841.7|28750.7|28841.8|28750.8|28841.8|28750.8|28841.2|28750.2|8
1653735240000|2022-05-28 10:54:00|28842.3|28751.3|28844.1|28753.1|28844.5|28753.5|28842.3|28751.3|10
1653735250000|2022-05-28 10:54:10|28844.3|28753.3|28845|28754|28845|28754|28844.2|28753.2|4
1653735260000|2022-05-28 10:54:20|28844.9|28753.9|28844.8|28753.8|28845|28754|28843.9|28752.9|11
1653735270000|2022-05-28 10:54:30|28844.3|28753.3|28844.5|28753.5|28844.5|28753.5|28843.7|28752.7|13
1653735280000|2022-05-28 10:54:40|28844.1|28753.1|28840.9|28749.9|28844.5|28753.5|28840.9|28749.9|17
1653735290000|2022-05-28 10:54:50|28841|28750|28843.4|28752.4|28844.6|28753.6|28840.9|28749.9|16
1653735300000|2022-05-28 10:55:00|28843.6|28752.6|28844.7|28753.7|28844.8|28753.8|28843.6|28752.6|13
1653735310000|2022-05-28 10:55:10|28844.8|28753.8|28844.7|28753.7|28844.8|28753.8|28844.7|28753.7|2
1653735320000|2022-05-28 10:55:20|28844.1|28753.1|28845.2|28754.2|28845.2|28754.2|28844.1|28753.1|13
1653735330000|2022-05-28 10:55:30|28845|28754|28845.1|28754.1|28845.2|28754.2|28845|28754|4
1653735340000|2022-05-28 10:55:40|28845.2|28754.2|28844.8|28753.8|28845.2|28754.2|28842.9|28751.9|12
1653735350000|2022-05-28 10:55:50|28844.3|28753.3|28844.3|28753.3|28844.9|28753.9|28844.3|28753.3|15
1653735360000|2022-05-28 10:56:00|28844.5|28753.5|28845.7|28754.7|28845.7|28754.7|28843.7|28752.7|13
1653735370000|2022-05-28 10:56:10|28845.3|28754.3|28845.6|28754.6|28845.7|28754.7|28845.2|28754.2|15
1653735380000|2022-05-28 10:56:20|28845|28754|28845.4|28754.4|28845.4|28754.4|28845|28754|6
1653735390000|2022-05-28 10:56:30|28844.9|28753.9|28845.2|28754.2|28845.5|28754.5|28844.9|28753.9|4
1653735400000|2022-05-28 10:56:40|28844.2|28753.2|28832|28741|28844.2|28753.2|28832|28741|16
1653735410000|2022-05-28 10:56:50|28831.7|28740.7|28829|28738|28831.7|28740.7|28829|28738|6
1653735420000|2022-05-28 10:57:00|28829.4|28738.4|28831.7|28740.7|28831.7|28740.7|28829.1|28738.1|17
1653735430000|2022-05-28 10:57:10|28831.5|28740.5|28830.7|28739.7|28831.7|28740.7|28830.7|28739.7|5
1653735440000|2022-05-28 10:57:20|28831|28740|28831.2|28740.2|28831.2|28740.2|28831|28740|3
1653735450000|2022-05-28 10:57:30|28831.3|28740.3|28831.3|28740.3|28831.3|28740.3|28831.3|28740.3|1
1653735460000|2022-05-28 10:57:40|28831.4|28740.4|28831.3|28740.3|28831.5|28740.5|28831.1|28740.1|8
1653735480000|2022-05-28 10:58:00|28831.1|28740.1|28832.8|28741.8|28832.8|28741.8|28830.1|28739.1|10
1653735490000|2022-05-28 10:58:10|28832.9|28741.9|28838.1|28747.1|28838.3|28747.3|28832.9|28741.9|22
1653735500000|2022-05-28 10:58:20|28838.2|28747.2|28835.7|28744.7|28838.6|28747.6|28835.7|28744.7|20
1653735510000|2022-05-28 10:58:30|28835.6|28744.6|28835.7|28744.7|28836.2|28745.2|28835.5|28744.5|17
1653735520000|2022-05-28 10:58:40|28835.8|28744.8|28835.8|28744.8|28835.9|28744.9|28835.6|28744.6|16
1653735530000|2022-05-28 10:58:50|28835.7|28744.7|28835.6|28744.6|28835.7|28744.7|28835.2|28744.2|16
1653735540000|2022-05-28 10:59:00|28835.7|28744.7|28835.9|28744.9|28836|28745|28835.6|28744.6|14
1653735550000|2022-05-28 10:59:10|28836|28745|28836.1|28745.1|28836.1|28745.1|28835.9|28744.9|5
1653735560000|2022-05-28 10:59:20|28836|28745|28836.1|28745.1|28836.1|28745.1|28836|28745|2
1653735580000|2022-05-28 10:59:40|28836.5|28745.5|28824|28733|28836.5|28745.5|28822.3|28731.3|21
1653735590000|2022-05-28 10:59:50|28824.1|28733.1|28828.1|28737.1|28828.1|28737.1|28824.1|28733.1|15
1653735600000|2022-05-28 11:00:00|28827.5|28736.5|28827.4|28736.4|28828.8|28737.8|28825.8|28734.8|25
1653735610000|2022-05-28 11:00:10|28827.3|28736.3|28816|28725|28827.5|28736.5|28815|28724|20
1653735620000|2022-05-28 11:00:20|28815.8|28724.8|28816.2|28725.2|28816.2|28725.2|28815.5|28724.5|9
1653735630000|2022-05-28 11:00:30|28815.5|28724.5|28814.5|28723.5|28816.2|28725.2|28814.5|28723.5|8
1653735640000|2022-05-28 11:00:40|28814.6|28723.6|28814.7|28723.7|28815.8|28724.8|28814.2|28723.2|17
1653735650000|2022-05-28 11:00:50|28814.6|28723.6|28815.2|28724.2|28815.3|28724.3|28814.6|28723.6|10
1653735660000|2022-05-28 11:01:00|28815.1|28724.1|28812.4|28721.4|28815.3|28724.3|28811.7|28720.7|16
1653735670000|2022-05-28 11:01:10|28812.1|28721.1|28808.7|28717.7|28812.3|28721.3|28808.7|28717.7|11
1653735680000|2022-05-28 11:01:20|28808.4|28717.4|28803.5|28712.5|28808.4|28717.4|28803.5|28712.5|10
1653735690000|2022-05-28 11:01:30|28803.1|28712.1|28798.4|28707.4|28804.3|28713.3|28798.4|28707.4|25
1653735700000|2022-05-28 11:01:40|28798.6|28707.6|28807.7|28716.7|28807.7|28716.7|28798.6|28707.6|16
1653735710000|2022-05-28 11:01:50|28807.6|28716.6|28804.5|28713.5|28808|28717|28804|28713|16
1653735720000|2022-05-28 11:02:00|28804.4|28713.4|28802.6|28711.6|28804.5|28713.5|28802.6|28711.6|14
1653735730000|2022-05-28 11:02:10|28803.6|28712.6|28803.7|28712.7|28803.8|28712.8|28802.8|28711.8|15
1653735740000|2022-05-28 11:02:20|28803.6|28712.6|28802.6|28711.6|28803.6|28712.6|28802.6|28711.6|7
1653735750000|2022-05-28 11:02:30|28803.2|28712.2|28803.3|28712.3|28803.4|28712.4|28802.6|28711.6|10
1653735760000|2022-05-28 11:02:40|28803.2|28712.2|28803.4|28712.4|28803.4|28712.4|28803.2|28712.2|5
1653735770000|2022-05-28 11:02:50|28802.4|28711.4|28802.4|28711.4|28802.4|28711.4|28802.4|28711.4|1
1653735780000|2022-05-28 11:03:00|28802.5|28711.5|28802.6|28711.6|28802.6|28711.6|28802.3|28711.3|6
1653735790000|2022-05-28 11:03:10|28802.9|28711.9|28803.1|28712.1|28803.1|28712.1|28802.6|28711.6|4
1653735800000|2022-05-28 11:03:20|28803.2|28712.2|28801.9|28710.9|28803.5|28712.5|28801.9|28710.9|10
1653735810000|2022-05-28 11:03:30|28802|28711|28803|28712|28803.2|28712.2|28801.9|28710.9|12
1653735820000|2022-05-28 11:03:40|28803.1|28712.1|28803|28712|28803.1|28712.1|28802.9|28711.9|6
1653735830000|2022-05-28 11:03:50|28802.9|28711.9|28802.8|28711.8|28803|28712|28802.6|28711.6|4
1653735840000|2022-05-28 11:04:00|28802.9|28711.9|28802.9|28711.9|28803.1|28712.1|28802.8|28711.8|5
1653735850000|2022-05-28 11:04:10|28803|28712|28802.9|28711.9|28803.2|28712.2|28802.8|28711.8|8
1653735860000|2022-05-28 11:04:20|28803.2|28712.2|28803|28712|28803.2|28712.2|28803|28712|2
1653735870000|2022-05-28 11:04:30|28803.6|28712.6|28804.5|28713.5|28804.5|28713.5|28803.6|28712.6|5
1653735880000|2022-05-28 11:04:40|28805.4|28714.4|28805.4|28714.4|28805.5|28714.5|28805.4|28714.4|3
1653735890000|2022-05-28 11:04:50|28805.3|28714.3|28804|28713|28805.3|28714.3|28803.8|28712.8|7
1653735900000|2022-05-28 11:05:00|28804.4|28713.4|28804.1|28713.1|28804.4|28713.4|28804.1|28713.1|8
1653735910000|2022-05-28 11:05:10|28804.2|28713.2|28805.3|28714.3|28805.7|28714.7|28804|28713|13
1653735920000|2022-05-28 11:05:20|28805.4|28714.4|28805.4|28714.4|28805.4|28714.4|28805.2|28714.2|10
1653735930000|2022-05-28 11:05:30|28805.3|28714.3|28803.7|28712.7|28805.3|28714.3|28803.7|28712.7|12
1653735940000|2022-05-28 11:05:40|28803.9|28712.9|28804|28713|28804|28713|28803.9|28712.9|2
1653735950000|2022-05-28 11:05:50|28804.1|28713.1|28803.9|28712.9|28805.5|28714.5|28803.9|28712.9|13
1653735960000|2022-05-28 11:06:00|28804.1|28713.1|28804.9|28713.9|28804.9|28713.9|28804.1|28713.1|11
1653735970000|2022-05-28 11:06:10|28805.4|28714.4|28805.6|28714.6|28806.2|28715.2|28805.4|28714.4|14
1653735980000|2022-05-28 11:06:20|28804.6|28713.6|28805.6|28714.6|28806.2|28715.2|28804.5|28713.5|13
1653735990000|2022-05-28 11:06:30|28805.7|28714.7|28805.5|28714.5|28805.7|28714.7|28805.5|28714.5|3
1653736000000|2022-05-28 11:06:40|28805.4|28714.4|28806.3|28715.3|28806.3|28715.3|28805.4|28714.4|7
1653736010000|2022-05-28 11:06:50|28806.6|28715.6|28807.1|28716.1|28807.2|28716.2|28806.6|28715.6|3
1653736020000|2022-05-28 11:07:00|28806.9|28715.9|28806.2|28715.2|28806.9|28715.9|28806|28715|9
1653736030000|2022-05-28 11:07:10|28806.3|28715.3|28807.3|28716.3|28809|28718|28806.3|28715.3|8
1653736040000|2022-05-28 11:07:20|28807.2|28716.2|28807|28716|28807.4|28716.4|28807|28716|5
1653736050000|2022-05-28 11:07:30|28807.1|28716.1|28807.2|28716.2|28807.3|28716.3|28807|28716|4
1653736060000|2022-05-28 11:07:40|28806.2|28715.2|28803.8|28712.8|28806.2|28715.2|28803.8|28712.8|8
1653736070000|2022-05-28 11:07:50|28803.9|28712.9|28803.9|28712.9|28803.9|28712.9|28803.8|28712.8|3
1653736080000|2022-05-28 11:08:00|28803.8|28712.8|28803.8|28712.8|28803.8|28712.8|28803.8|28712.8|1
1653736090000|2022-05-28 11:08:10|28804.1|28713.1|28806.5|28715.5|28806.5|28715.5|28804.1|28713.1|2
1653736100000|2022-05-28 11:08:20|28806.4|28715.4|28804.4|28713.4|28806.4|28715.4|28804.1|28713.1|15
1653736110000|2022-05-28 11:08:30|28804.6|28713.6|28804.9|28713.9|28805|28714|28804.4|28713.4|5
1653736120000|2022-05-28 11:08:40|28804.7|28713.7|28813|28722|28813|28722|28804.6|28713.6|15
1653736130000|2022-05-28 11:08:50|28812.8|28721.8|28813.7|28722.7|28814|28723|28812.8|28721.8|16
1653736140000|2022-05-28 11:09:00|28813.6|28722.6|28813.6|28722.6|28814|28723|28813.6|28722.6|16
1653736150000|2022-05-28 11:09:10|28814|28723|28814.5|28723.5|28815.2|28724.2|28813.5|28722.5|19
1653736160000|2022-05-28 11:09:20|28814.3|28723.3|28819.6|28728.6|28820.1|28729.1|28814.3|28723.3|20
1653736170000|2022-05-28 11:09:30|28819.7|28728.7|28821.1|28730.1|28821.1|28730.1|28818.3|28727.3|22
1653736180000|2022-05-28 11:09:40|28821.2|28730.2|28820.1|28729.1|28821.2|28730.2|28819.5|28728.5|17
1653736190000|2022-05-28 11:09:50|28820.4|28729.4|28842.1|28751.1|28844.1|28753.1|28820.4|28729.4|35
1653736200000|2022-05-28 11:10:00|28841.9|28750.9|28833.7|28742.7|28841.9|28750.9|28833|28742|29
1653736210000|2022-05-28 11:10:10|28833.8|28742.8|28839.1|28748.1|28839.1|28748.1|28833.6|28742.6|21
1653736220000|2022-05-28 11:10:20|28839.8|28748.8|28843|28752|28843.4|28752.4|28839.3|28748.3|22
1653736230000|2022-05-28 11:10:30|28843.2|28752.2|28837.2|28746.2|28843.2|28752.2|28837|28746|12
1653736240000|2022-05-28 11:10:40|28837.9|28746.9|28850.1|28759.1|28850.1|28759.1|28837.9|28746.9|28
1653736250000|2022-05-28 11:10:50|28850|28759|28852.3|28761.3|28852.3|28761.3|28846.6|28755.6|25
1653736260000|2022-05-28 11:11:00|28852.5|28761.5|28844.7|28753.7|28853.6|28762.6|28844.2|28753.2|25
1653736270000|2022-05-28 11:11:10|28843.3|28752.3|28846.2|28755.2|28846.3|28755.3|28843.1|28752.1|16
1653736280000|2022-05-28 11:11:20|28846.3|28755.3|28849|28758|28850.2|28759.2|28846.3|28755.3|17
1653736290000|2022-05-28 11:11:30|28849.8|28758.8|28849|28758|28850.3|28759.3|28846.8|28755.8|26
1653736300000|2022-05-28 11:11:40|28849.1|28758.1|28853.7|28762.7|28854.1|28763.1|28849.1|28758.1|22
1653736310000|2022-05-28 11:11:50|28853.2|28762.2|28850.9|28759.9|28854.9|28763.9|28850.2|28759.2|17
1653736320000|2022-05-28 11:12:00|28850.5|28759.5|28851.4|28760.4|28853|28762|28850.5|28759.5|22
1653736330000|2022-05-28 11:12:10|28852|28761|28854.1|28763.1|28854.1|28763.1|28851.3|28760.3|23
1653736340000|2022-05-28 11:12:20|28854.8|28763.8|28855.6|28764.6|28855.8|28764.8|28854.8|28763.8|14
1653736350000|2022-05-28 11:12:30|28855.7|28764.7|28877.2|28786.2|28878.8|28787.8|28855.7|28764.7|34
1653736360000|2022-05-28 11:12:40|28877.3|28786.3|28870.6|28779.6|28877.3|28786.3|28869.6|28778.6|23
1653736370000|2022-05-28 11:12:50|28870.7|28779.7|28872.7|28781.7|28873.9|28782.9|28870.4|28779.4|28
1653736380000|2022-05-28 11:13:00|28872.9|28781.9|28872.6|28781.6|28875.8|28784.8|28871.5|28780.5|26
1653736390000|2022-05-28 11:13:10|28872.2|28781.2|28872.6|28781.6|28873.4|28782.4|28872.2|28781.2|13
1653736400000|2022-05-28 11:13:20|28872.7|28781.7|28873.5|28782.5|28873.7|28782.7|28872.7|28781.7|17
1653736410000|2022-05-28 11:13:30|28874|28783|28886.3|28795.3|28887.3|28796.3|28874|28783|26
1653736420000|2022-05-28 11:13:40|28885.1|28794.1|28884.7|28793.7|28887|28796|28882.3|28791.3|32
1653736430000|2022-05-28 11:13:50|28884.6|28793.6|28885.6|28794.6|28888|28797|28883.7|28792.7|31
1653736440000|2022-05-28 11:14:00|28886|28795|28884.9|28793.9|28886|28795|28884.3|28793.3|31
1653736450000|2022-05-28 11:14:10|28884.6|28793.6|28892.2|28801.2|28892.9|28801.9|28884.6|28793.6|26
1653736460000|2022-05-28 11:14:20|28890.2|28799.2|28884.6|28793.6|28891.2|28800.2|28880.3|28789.3|24
1653736470000|2022-05-28 11:14:30|28883.6|28792.6|28887.1|28796.1|28888.6|28797.6|28883.4|28792.4|24
1653736480000|2022-05-28 11:14:40|28887|28796|28893|28802|28893|28802|28886.6|28795.6|28
1653736490000|2022-05-28 11:14:50|28892.9|28801.9|28893|28802|28895.8|28804.8|28892.6|28801.6|30
1653736500000|2022-05-28 11:15:00|28893.1|28802.1|28882.6|28791.6|28893.7|28802.7|28882.6|28791.6|25
1653736510000|2022-05-28 11:15:10|28882.5|28791.5|28883|28792|28883|28792|28882.3|28791.3|8
1653736520000|2022-05-28 11:15:20|28882.7|28791.7|28882.5|28791.5|28883|28792|28882.2|28791.2|21
1653736530000|2022-05-28 11:15:30|28882.6|28791.6|28881.1|28790.1|28882.6|28791.6|28880|28789|19
1653736540000|2022-05-28 11:15:40|28881|28790|28880.2|28789.2|28881.6|28790.6|28880.2|28789.2|16
1653736550000|2022-05-28 11:15:50|28880.6|28789.6|28881|28790|28881.2|28790.2|28880.6|28789.6|5
1653736560000|2022-05-28 11:16:00|28880.8|28789.8|28879.1|28788.1|28881.3|28790.3|28879|28788|16
1653736570000|2022-05-28 11:16:10|28879.5|28788.5|28880.5|28789.5|28880.5|28789.5|28879.2|28788.2|10
1653736580000|2022-05-28 11:16:20|28880.3|28789.3|28883.6|28792.6|28884.7|28793.7|28880.3|28789.3|22
1653736590000|2022-05-28 11:16:30|28884.3|28793.3|28884|28793|28884.3|28793.3|28882.8|28791.8|20
1653736600000|2022-05-28 11:16:40|28883.7|28792.7|28879.8|28788.8|28884|28793|28879.8|28788.8|12
1653736610000|2022-05-28 11:16:50|28880.3|28789.3|28880.1|28789.1|28880.6|28789.6|28880|28789|9
1653736620000|2022-05-28 11:17:00|28880.3|28789.3|28878.6|28787.6|28880.5|28789.5|28878.4|28787.4|10
1653736630000|2022-05-28 11:17:10|28878.9|28787.9|28878.1|28787.1|28878.9|28787.9|28878.1|28787.1|5
1653736650000|2022-05-28 11:17:30|28877.6|28786.6|28873.9|28782.9|28877.6|28786.6|28873.9|28782.9|9
1653736660000|2022-05-28 11:17:40|28874.5|28783.5|28872.1|28781.1|28874.5|28783.5|28872.1|28781.1|16
1653736670000|2022-05-28 11:17:50|28872.4|28781.4|28872.5|28781.5|28873.5|28782.5|28872.4|28781.4|18
1653736680000|2022-05-28 11:18:00|28872.4|28781.4|28873.2|28782.2|28876.4|28785.4|28872.4|28781.4|22
1653736690000|2022-05-28 11:18:10|28873.3|28782.3|28873.3|28782.3|28875.1|28784.1|28873.1|28782.1|18
1653736700000|2022-05-28 11:18:20|28873|28782|28872.2|28781.2|28873|28782|28872|28781|15
1653736710000|2022-05-28 11:18:30|28872.3|28781.3|28876.4|28785.4|28876.4|28785.4|28872.3|28781.3|23
1653736720000|2022-05-28 11:18:40|28876.5|28785.5|28876|28785|28877.1|28786.1|28875.7|28784.7|19
1653736730000|2022-05-28 11:18:50|28875.7|28784.7|28872|28781|28876.1|28785.1|28870.8|28779.8|22
1653736740000|2022-05-28 11:19:00|28871.7|28780.7|28871.5|28780.5|28873|28782|28871.3|28780.3|27
1653736750000|2022-05-28 11:19:10|28872|28781|28872.5|28781.5|28872.6|28781.6|28871.2|28780.2|23
1653736760000|2022-05-28 11:19:20|28872.6|28781.6|28873.6|28782.6|28873.6|28782.6|28872.1|28781.1|18
1653736770000|2022-05-28 11:19:30|28873.8|28782.8|28873.7|28782.7|28874.2|28783.2|28873.7|28782.7|9
1653736780000|2022-05-28 11:19:40|28873.6|28782.6|28883.6|28792.6|28884|28793|28873.6|28782.6|24
1653736790000|2022-05-28 11:19:50|28881.9|28790.9|28885.7|28794.7|28886.2|28795.2|28881|28790|25
1653736800000|2022-05-28 11:20:00|28884.8|28793.8|28886.9|28795.9|28890.3|28799.3|28884.4|28793.4|25
1653736810000|2022-05-28 11:20:10|28887|28796|28888.8|28797.8|28889|28798|28886.6|28795.6|23
1653736820000|2022-05-28 11:20:20|28889|28798|28886.8|28795.8|28889.1|28798.1|28885.8|28794.8|21
1653736830000|2022-05-28 11:20:30|28886.9|28795.9|28886.7|28795.7|28886.9|28795.9|28886.6|28795.6|8
1653736840000|2022-05-28 11:20:40|28886.6|28795.6|28886.7|28795.7|28887|28796|28886.6|28795.6|11
1653736850000|2022-05-28 11:20:50|28886.8|28795.8|28886.9|28795.9|28887.6|28796.6|28886.6|28795.6|15
1653736860000|2022-05-28 11:21:00|28884.3|28793.3|28877.9|28786.9|28884.3|28793.3|28877.5|28786.5|20
1653736870000|2022-05-28 11:21:10|28878.3|28787.3|28878.4|28787.4|28878.5|28787.5|28877.5|28786.5|22
1653736880000|2022-05-28 11:21:20|28878.1|28787.1|28877.4|28786.4|28878.3|28787.3|28877.4|28786.4|16
1653736890000|2022-05-28 11:21:30|28877.5|28786.5|28877.4|28786.4|28877.6|28786.6|28877.4|28786.4|11
1653736900000|2022-05-28 11:21:40|28877.5|28786.5|28877.1|28786.1|28877.5|28786.5|28876.9|28785.9|9
1653736910000|2022-05-28 11:21:50|28877|28786|28881.2|28790.2|28881.4|28790.4|28877|28786|22
1653736920000|2022-05-28 11:22:00|28881.3|28790.3|28881.2|28790.2|28882.1|28791.1|28881|28790|19
1653736930000|2022-05-28 11:22:10|28881.3|28790.3|28881.1|28790.1|28881.4|28790.4|28880.4|28789.4|22
1653736940000|2022-05-28 11:22:20|28881.2|28790.2|28881.2|28790.2|28881.3|28790.3|28880.7|28789.7|11
1653736950000|2022-05-28 11:22:30|28881.1|28790.1|28881.8|28790.8|28881.8|28790.8|28881|28790|22
1653736960000|2022-05-28 11:22:40|28881.7|28790.7|28877.8|28786.8|28881.8|28790.8|28877.7|28786.7|17
1653736970000|2022-05-28 11:22:50|28877.6|28786.6|28877.8|28786.8|28878.3|28787.3|28877.5|28786.5|14
1653736980000|2022-05-28 11:23:00|28877.9|28786.9|28877.8|28786.8|28877.9|28786.9|28877.8|28786.8|2
1653736990000|2022-05-28 11:23:10|28878.8|28787.8|28878.2|28787.2|28878.8|28787.8|28878.1|28787.1|7
1653737000000|2022-05-28 11:23:20|28878.6|28787.6|28886.3|28795.3|28889.8|28798.8|28878.5|28787.5|26
1653737010000|2022-05-28 11:23:30|28887.8|28796.8|28891.9|28800.9|28895.8|28804.8|28887.5|28796.5|24
1653737020000|2022-05-28 11:23:40|28889.2|28798.2|28890.3|28799.3|28893|28802|28889.1|28798.1|23
1653737030000|2022-05-28 11:23:50|28890.8|28799.8|28899.4|28808.4|28899.5|28808.5|28890|28799|34
1653737040000|2022-05-28 11:24:00|28898.8|28807.8|28912.7|28821.7|28912.7|28821.7|28898|28807|30
1653737050000|2022-05-28 11:24:10|28911.8|28820.8|28916.1|28825.1|28917.4|28826.4|28911.1|28820.1|29
1653737060000|2022-05-28 11:24:20|28916.3|28825.3|28915.6|28824.6|28917.4|28826.4|28912.6|28821.6|30
1653737070000|2022-05-28 11:24:30|28916.3|28825.3|28928|28837|28928.9|28837.9|28915.4|28824.4|35
1653737080000|2022-05-28 11:24:40|28927.7|28836.7|28937.3|28846.3|28937.6|28846.6|28927.7|28836.7|35
1653737090000|2022-05-28 11:24:50|28937.2|28846.2|28931|28840|28937.2|28846.2|28928.9|28837.9|24
1653737100000|2022-05-28 11:25:00|28931.2|28840.2|28922.2|28831.2|28932.5|28841.5|28921.8|28830.8|33
1653737110000|2022-05-28 11:25:10|28922.1|28831.1|28923|28832|28925.1|28834.1|28919.4|28828.4|37
1653737120000|2022-05-28 11:25:20|28923.4|28832.4|28921.2|28830.2|28923.4|28832.4|28920.9|28829.9|26
1653737130000|2022-05-28 11:25:30|28921.4|28830.4|28920.5|28829.5|28921.4|28830.4|28920.2|28829.2|18
1653737140000|2022-05-28 11:25:40|28920.4|28829.4|28919.1|28828.1|28920.4|28829.4|28917.3|28826.3|23
1653737150000|2022-05-28 11:25:50|28918.2|28827.2|28922.2|28831.2|28922.5|28831.5|28917.7|28826.7|17
1653737160000|2022-05-28 11:26:00|28922|28831|28920.5|28829.5|28922.8|28831.8|28920.3|28829.3|29
1653737170000|2022-05-28 11:26:10|28920.8|28829.8|28927.1|28836.1|28928.1|28837.1|28920.8|28829.8|22
1653737180000|2022-05-28 11:26:20|28927.5|28836.5|28919.4|28828.4|28927.6|28836.6|28919.4|28828.4|23
1653737190000|2022-05-28 11:26:30|28919.3|28828.3|28923.7|28832.7|28924.4|28833.4|28919.3|28828.3|23
1653737200000|2022-05-28 11:26:40|28923.6|28832.6|28916.1|28825.1|28923.6|28832.6|28914.9|28823.9|21
1653737210000|2022-05-28 11:26:50|28915.8|28824.8|28914.6|28823.6|28915.8|28824.8|28911.2|28820.2|28
1653737220000|2022-05-28 11:27:00|28914.5|28823.5|28915.1|28824.1|28915.1|28824.1|28912|28821|24
1653737230000|2022-05-28 11:27:10|28916.2|28825.2|28916.8|28825.8|28917|28826|28916.2|28825.2|10
1653737240000|2022-05-28 11:27:20|28916.7|28825.7|28918.2|28827.2|28918.2|28827.2|28916.4|28825.4|23
1653737250000|2022-05-28 11:27:30|28918|28827|28916.8|28825.8|28918|28827|28916.7|28825.7|16
1653737260000|2022-05-28 11:27:40|28916.9|28825.9|28916.9|28825.9|28917|28826|28916.8|28825.8|7
1653737270000|2022-05-28 11:27:50|28917|28826|28916.9|28825.9|28917.1|28826.1|28916.5|28825.5|15
1653737280000|2022-05-28 11:28:00|28916.8|28825.8|28911.7|28820.7|28916.8|28825.8|28910.5|28819.5|25
1653737290000|2022-05-28 11:28:10|28911.8|28820.8|28911.7|28820.7|28911.8|28820.8|28910.7|28819.7|20
1653737300000|2022-05-28 11:28:20|28911.4|28820.4|28905.1|28814.1|28911.5|28820.5|28903|28812|26
1653737310000|2022-05-28 11:28:30|28905.5|28814.5|28906.5|28815.5|28906.9|28815.9|28904.2|28813.2|26
1653737320000|2022-05-28 11:28:40|28906.9|28815.9|28906.3|28815.3|28907.2|28816.2|28906|28815|15
1653737330000|2022-05-28 11:28:50|28906.4|28815.4|28907|28816|28908.3|28817.3|28906.1|28815.1|20
1653737340000|2022-05-28 11:29:00|28909.7|28818.7|28919.8|28828.8|28928.1|28837.1|28909.7|28818.7|32
1653737350000|2022-05-28 11:29:10|28920.4|28829.4|28924.2|28833.2|28924.2|28833.2|28919.4|28828.4|24
1653737360000|2022-05-28 11:29:20|28925.9|28834.9|28924.2|28833.2|28927|28836|28924.2|28833.2|28
1653737370000|2022-05-28 11:29:30|28924|28833|28923.5|28832.5|28924.4|28833.4|28923.1|28832.1|14
1653737380000|2022-05-28 11:29:40|28923.1|28832.1|28922.2|28831.2|28923.2|28832.2|28921.4|28830.4|15
1653737390000|2022-05-28 11:29:50|28922.1|28831.1|28922.5|28831.5|28923.2|28832.2|28921.4|28830.4|24
1653737400000|2022-05-28 11:30:00|28923.3|28832.3|28923.3|28832.3|28923.5|28832.5|28922.1|28831.1|19
1653737410000|2022-05-28 11:30:10|28924|28833|28923.6|28832.6|28924.3|28833.3|28922.6|28831.6|27
1653737420000|2022-05-28 11:30:20|28923.2|28832.2|28922.6|28831.6|28923.2|28832.2|28922.3|28831.3|18
1653737430000|2022-05-28 11:30:30|28922.8|28831.8|28919.9|28828.9|28923.8|28832.8|28918.6|28827.6|29
1653737440000|2022-05-28 11:30:40|28919.6|28828.6|28917.6|28826.6|28919.6|28828.6|28917.3|28826.3|20
1653737450000|2022-05-28 11:30:50|28917.8|28826.8|28915.9|28824.9|28918.6|28827.6|28915.9|28824.9|17
1653737460000|2022-05-28 11:31:00|28916.1|28825.1|28913.3|28822.3|28916.1|28825.1|28912.3|28821.3|18
1653737470000|2022-05-28 11:31:10|28913.4|28822.4|28910.4|28819.4|28913.4|28822.4|28910.4|28819.4|14
1653737480000|2022-05-28 11:31:20|28910.5|28819.5|28907.9|28816.9|28913.1|28822.1|28907.9|28816.9|19
1653737490000|2022-05-28 11:31:30|28908|28817|28901.1|28810.1|28908.2|28817.2|28901|28810|14
1653737500000|2022-05-28 11:31:40|28900|28809|28896.7|28805.7|28900|28809|28893.3|28802.3|21
1653737510000|2022-05-28 11:31:50|28896|28805|28895.9|28804.9|28896.3|28805.3|28894.5|28803.5|22
1653737520000|2022-05-28 11:32:00|28896.1|28805.1|28895.1|28804.1|28896.1|28805.1|28893.9|28802.9|20
1653737530000|2022-05-28 11:32:10|28895.2|28804.2|28890.4|28799.4|28895.5|28804.5|28889.4|28798.4|23
1653737540000|2022-05-28 11:32:20|28889.4|28798.4|28884.1|28793.1|28890.9|28799.9|28884.1|28793.1|27
1653737550000|2022-05-28 11:32:30|28884.2|28793.2|28886.2|28795.2|28886.2|28795.2|28883.7|28792.7|17
1653737560000|2022-05-28 11:32:40|28886|28795|28885.9|28794.9|28886.2|28795.2|28883.7|28792.7|22
1653737570000|2022-05-28 11:32:50|28884.6|28793.6|28886|28795|28886.2|28795.2|28884.6|28793.6|24
1653737580000|2022-05-28 11:33:00|28885.8|28794.8|28885.1|28794.1|28885.9|28794.9|28884.7|28793.7|17
1653737590000|2022-05-28 11:33:10|28885|28794|28873|28782|28885.2|28794.2|28870.8|28779.8|23
1653737600000|2022-05-28 11:33:20|28877|28786|28873.2|28782.2|28878.3|28787.3|28872.5|28781.5|32
1653737610000|2022-05-28 11:33:30|28873|28782|28872.7|28781.7|28873.5|28782.5|28871.9|28780.9|26
1653737620000|2022-05-28 11:33:40|28872.6|28781.6|28870.9|28779.9|28873|28782|28870.9|28779.9|20
1653737630000|2022-05-28 11:33:50|28871.1|28780.1|28869.5|28778.5|28872.1|28781.1|28869.3|28778.3|21
1653737640000|2022-05-28 11:34:00|28870.6|28779.6|28881.4|28790.4|28882.4|28791.4|28870.6|28779.6|31
1653737650000|2022-05-28 11:34:10|28881.9|28790.9|28883.7|28792.7|28884.5|28793.5|28880.3|28789.3|26
1653737660000|2022-05-28 11:34:20|28882.8|28791.8|28883|28792|28883.4|28792.4|28881.1|28790.1|20
1653737670000|2022-05-28 11:34:30|28883.1|28792.1|28879|28788|28883.1|28792.1|28878.3|28787.3|13
1653737680000|2022-05-28 11:34:40|28878.8|28787.8|28879|28788|28879|28788|28877.2|28786.2|26
1653737690000|2022-05-28 11:34:50|28879.2|28788.2|28879.2|28788.2|28879.7|28788.7|28878.1|28787.1|26
1653737700000|2022-05-28 11:35:00|28879.3|28788.3|28879.5|28788.5|28879.5|28788.5|28878.7|28787.7|17
1653737710000|2022-05-28 11:35:10|28879.2|28788.2|28872.9|28781.9|28879.2|28788.2|28872.9|28781.9|21
1653737720000|2022-05-28 11:35:20|28873.8|28782.8|28873.4|28782.4|28874.6|28783.6|28872.9|28781.9|17
1653737730000|2022-05-28 11:35:30|28872.6|28781.6|28874.4|28783.4|28875.5|28784.5|28872.6|28781.6|22
1653737740000|2022-05-28 11:35:40|28875.2|28784.2|28876.2|28785.2|28876.5|28785.5|28873.3|28782.3|20
1653737750000|2022-05-28 11:35:50|28876.3|28785.3|28876.4|28785.4|28877|28786|28874.7|28783.7|26
1653737760000|2022-05-28 11:36:00|28876.5|28785.5|28874.8|28783.8|28876.5|28785.5|28874.8|28783.8|20
1653737770000|2022-05-28 11:36:10|28875.4|28784.4|28884|28793|28884|28793|28875.4|28784.4|28
1653737780000|2022-05-28 11:36:20|28884.5|28793.5|28887.4|28796.4|28888.2|28797.2|28884.5|28793.5|26
1653737790000|2022-05-28 11:36:30|28887.5|28796.5|28889.9|28798.9|28889.9|28798.9|28885.6|28794.6|20
1653737800000|2022-05-28 11:36:40|28890|28799|28889.9|28798.9|28892|28801|28889.7|28798.7|20
1653737810000|2022-05-28 11:36:50|28890.6|28799.6|28891.5|28800.5|28891.5|28800.5|28889.6|28798.6|23
1653737820000|2022-05-28 11:37:00|28891.4|28800.4|28888.8|28797.8|28891.4|28800.4|28885.2|28794.2|32
1653737830000|2022-05-28 11:37:10|28888.7|28797.7|28888.7|28797.7|28888.7|28797.7|28887.8|28796.8|18
1653737840000|2022-05-28 11:37:20|28888.6|28797.6|28888.5|28797.5|28888.7|28797.7|28887.7|28796.7|18
1653737850000|2022-05-28 11:37:30|28888.7|28797.7|28888.9|28797.9|28889.1|28798.1|28887.6|28796.6|17
1653737860000|2022-05-28 11:37:40|28888.8|28797.8|28890.6|28799.6|28890.7|28799.7|28888.5|28797.5|23
1653737870000|2022-05-28 11:37:50|28890.7|28799.7|28889.2|28798.2|28891|28800|28888.8|28797.8|18
1653737880000|2022-05-28 11:38:00|28889.1|28798.1|28889.8|28798.8|28889.9|28798.9|28889.1|28798.1|18
1653737890000|2022-05-28 11:38:10|28889.7|28798.7|28889.7|28798.7|28889.9|28798.9|28889.7|28798.7|8
1653737900000|2022-05-28 11:38:20|28889.9|28798.9|28884|28793|28889.9|28798.9|28884|28793|13
1653737910000|2022-05-28 11:38:30|28883.8|28792.8|28883.7|28792.7|28883.8|28792.8|28882.6|28791.6|7
1653737920000|2022-05-28 11:38:40|28885.1|28794.1|28884.4|28793.4|28885.1|28794.1|28883.8|28792.8|9
1653737930000|2022-05-28 11:38:50|28884.2|28793.2|28886.2|28795.2|28886.3|28795.3|28884.2|28793.2|9
1653737940000|2022-05-28 11:39:00|28886.1|28795.1|28886.1|28795.1|28886.2|28795.2|28885.8|28794.8|6
1653737950000|2022-05-28 11:39:10|28884.5|28793.5|28883|28792|28884.5|28793.5|28883|28792|6
1653737960000|2022-05-28 11:39:20|28882.9|28791.9|28883|28792|28883|28792|28882.9|28791.9|6
1653737980000|2022-05-28 11:39:40|28882.5|28791.5|28892.8|28801.8|28893.5|28802.5|28881|28790|18
1653737990000|2022-05-28 11:39:50|28893.1|28802.1|28892.7|28801.7|28893.6|28802.6|28892.4|28801.4|21
1653738000000|2022-05-28 11:40:00|28893.2|28802.2|28893.1|28802.1|28893.4|28802.4|28890.6|28799.6|19
1653738010000|2022-05-28 11:40:10|28893.4|28802.4|28893|28802|28893.4|28802.4|28892.8|28801.8|15
1653738020000|2022-05-28 11:40:20|28892.6|28801.6|28893|28802|28893|28802|28892.6|28801.6|15
1653738030000|2022-05-28 11:40:30|28892.9|28801.9|28892.8|28801.8|28893|28802|28891.8|28800.8|17
1653738040000|2022-05-28 11:40:40|28892.7|28801.7|28893.1|28802.1|28893.1|28802.1|28892.7|28801.7|8
1653738060000|2022-05-28 11:41:00|28893.4|28802.4|28892.6|28801.6|28893.4|28802.4|28892.6|28801.6|5
1653738070000|2022-05-28 11:41:10|28892.7|28801.7|28896.2|28805.2|28896.2|28805.2|28892.3|28801.3|22
1653738080000|2022-05-28 11:41:20|28895.9|28804.9|28900.1|28809.1|28901.1|28810.1|28895.9|28804.9|18
1653738090000|2022-05-28 11:41:30|28900.3|28809.3|28900.8|28809.8|28902.2|28811.2|28899.7|28808.7|33
1653738100000|2022-05-28 11:41:40|28901.2|28810.2|28900.2|28809.2|28901.2|28810.2|28900.1|28809.1|20
1653738110000|2022-05-28 11:41:50|28900.6|28809.6|28902.7|28811.7|28903.3|28812.3|28900.1|28809.1|27
1653738120000|2022-05-28 11:42:00|28902.8|28811.8|28894.7|28803.7|28902.8|28811.8|28893.4|28802.4|19
1653738130000|2022-05-28 11:42:10|28894.2|28803.2|28894.8|28803.8|28894.9|28803.9|28894.1|28803.1|18
1653738140000|2022-05-28 11:42:20|28893.6|28802.6|28893.6|28802.6|28894.5|28803.5|28893.6|28802.6|7
1653738160000|2022-05-28 11:42:40|28894.4|28803.4|28894.2|28803.2|28894.4|28803.4|28894.2|28803.2|4
1653738170000|2022-05-28 11:42:50|28891.6|28800.6|28891.3|28800.3|28891.8|28800.8|28890.8|28799.8|9
1653738180000|2022-05-28 11:43:00|28891.2|28800.2|28891.9|28800.9|28892.2|28801.2|28891|28800|18
1653738190000|2022-05-28 11:43:10|28891.8|28800.8|28891.5|28800.5|28892|28801|28890.8|28799.8|18
1653738200000|2022-05-28 11:43:20|28891.6|28800.6|28891.1|28800.1|28891.8|28800.8|28891|28800|15
1653738210000|2022-05-28 11:43:30|28891.3|28800.3|28888.5|28797.5|28891.4|28800.4|28888.3|28797.3|15
1653738220000|2022-05-28 11:43:40|28888.6|28797.6|28888.4|28797.4|28889.2|28798.2|28887.9|28796.9|16
1653738230000|2022-05-28 11:43:50|28888.5|28797.5|28888|28797|28888.5|28797.5|28888|28797|8
1653738240000|2022-05-28 11:44:00|28888.3|28797.3|28888.1|28797.1|28888.4|28797.4|28887.9|28796.9|9
1653738250000|2022-05-28 11:44:10|28888.3|28797.3|28888.3|28797.3|28888.5|28797.5|28888.3|28797.3|4
1653738270000|2022-05-28 11:44:30|28888.5|28797.5|28889.5|28798.5|28890.6|28799.6|28888.3|28797.3|14
1653738280000|2022-05-28 11:44:40|28889.6|28798.6|28890.3|28799.3|28890.4|28799.4|28889.6|28798.6|14
1653738290000|2022-05-28 11:44:50|28890.4|28799.4|28889.1|28798.1|28890.8|28799.8|28889|28798|19
1653738300000|2022-05-28 11:45:00|28889.3|28798.3|28897.1|28806.1|28897.1|28806.1|28889.3|28798.3|21
1653738310000|2022-05-28 11:45:10|28897.2|28806.2|28896|28805|28897.3|28806.3|28896|28805|7
1653738320000|2022-05-28 11:45:20|28896.1|28805.1|28895.3|28804.3|28896.1|28805.1|28895.3|28804.3|7
1653738330000|2022-05-28 11:45:30|28895.4|28804.4|28895.3|28804.3|28895.6|28804.6|28894.5|28803.5|19
1653738340000|2022-05-28 11:45:40|28895.1|28804.1|28895.4|28804.4|28895.8|28804.8|28895.1|28804.1|9
1653738350000|2022-05-28 11:45:50|28895.8|28804.8|28895.7|28804.7|28895.8|28804.8|28895.4|28804.4|4
1653738360000|2022-05-28 11:46:00|28895.6|28804.6|28895.9|28804.9|28896|28805|28895.5|28804.5|12
1653738370000|2022-05-28 11:46:10|28895.8|28804.8|28896|28805|28896.1|28805.1|28895.8|28804.8|7
1653738380000|2022-05-28 11:46:20|28896.2|28805.2|28896.2|28805.2|28896.4|28805.4|28896.1|28805.1|11
1653738390000|2022-05-28 11:46:30|28896|28805|28895|28804|28896.1|28805.1|28894.9|28803.9|17
1653738400000|2022-05-28 11:46:40|28894.9|28803.9|28895.7|28804.7|28896|28805|28894.8|28803.8|26
1653738410000|2022-05-28 11:46:50|28895.9|28804.9|28887|28796|28898|28807|28886.6|28795.6|17
1653738420000|2022-05-28 11:47:00|28886.9|28795.9|28887|28796|28887|28796|28886.5|28795.5|7
1653738430000|2022-05-28 11:47:10|28886.5|28795.5|28883.8|28792.8|28886.6|28795.6|28883.7|28792.7|10
1653738440000|2022-05-28 11:47:20|28884.1|28793.1|28881.4|28790.4|28884.1|28793.1|28881.4|28790.4|14
1653738450000|2022-05-28 11:47:30|28881.3|28790.3|28880.4|28789.4|28881.3|28790.3|28878.5|28787.5|18
1653738460000|2022-05-28 11:47:40|28880.2|28789.2|28878.8|28787.8|28880.2|28789.2|28878.6|28787.6|10
1653738470000|2022-05-28 11:47:50|28878.7|28787.7|28881.4|28790.4|28881.9|28790.9|28877.9|28786.9|19
1653738480000|2022-05-28 11:48:00|28881.8|28790.8|28879.6|28788.6|28881.8|28790.8|28879.4|28788.4|25
1653738490000|2022-05-28 11:48:10|28879.5|28788.5|28879.8|28788.8|28879.8|28788.8|28879.1|28788.1|13
1653738500000|2022-05-28 11:48:20|28879.6|28788.6|28879.3|28788.3|28879.7|28788.7|28878.7|28787.7|9
1653738510000|2022-05-28 11:48:30|28879.2|28788.2|28877|28786|28879.8|28788.8|28876.8|28785.8|12
1653738520000|2022-05-28 11:48:40|28877.1|28786.1|28878.4|28787.4|28878.5|28787.5|28877.1|28786.1|8
1653738530000|2022-05-28 11:48:50|28878.5|28787.5|28881.2|28790.2|28881.4|28790.4|28878.4|28787.4|16
1653738540000|2022-05-28 11:49:00|28881.3|28790.3|28881.2|28790.2|28881.3|28790.3|28881.2|28790.2|4
1653738550000|2022-05-28 11:49:10|28881.3|28790.3|28879.6|28788.6|28881.4|28790.4|28879.5|28788.5|9
1653738560000|2022-05-28 11:49:20|28879.7|28788.7|28879.6|28788.6|28879.7|28788.7|28879.3|28788.3|6
1653738570000|2022-05-28 11:49:30|28879.5|28788.5|28876.6|28785.6|28879.6|28788.6|28876.4|28785.4|18
1653738580000|2022-05-28 11:49:40|28876.7|28785.7|28876.9|28785.9|28877.3|28786.3|28876.7|28785.7|11
1653738590000|2022-05-28 11:49:50|28877.1|28786.1|28876.8|28785.8|28877.1|28786.1|28876.1|28785.1|10
1653738600000|2022-05-28 11:50:00|28876.2|28785.2|28876.2|28785.2|28876.6|28785.6|28876.2|28785.2|7
1653738610000|2022-05-28 11:50:10|28876.1|28785.1|28876.2|28785.2|28876.2|28785.2|28876.1|28785.1|2
1653738620000|2022-05-28 11:50:20|28876.1|28785.1|28875.1|28784.1|28876.1|28785.1|28875.1|28784.1|6
1653738630000|2022-05-28 11:50:30|28874.9|28783.9|28873.6|28782.6|28874.9|28783.9|28873.4|28782.4|16
1653738640000|2022-05-28 11:50:40|28873.7|28782.7|28871.9|28780.9|28873.8|28782.8|28871.9|28780.9|15
1653738650000|2022-05-28 11:50:50|28871.2|28780.2|28871.7|28780.7|28872.4|28781.4|28871.2|28780.2|8
1653738660000|2022-05-28 11:51:00|28871.6|28780.6|28875.2|28784.2|28875.9|28784.9|28871.6|28780.6|18
1653738670000|2022-05-28 11:51:10|28875.1|28784.1|28875.1|28784.1|28875.4|28784.4|28873.9|28782.9|15
1653738680000|2022-05-28 11:51:20|28875.4|28784.4|28869.4|28778.4|28877.4|28786.4|28869.3|28778.3|25
1653738690000|2022-05-28 11:51:30|28870.5|28779.5|28872.4|28781.4|28872.5|28781.5|28868.9|28777.9|19
1653738700000|2022-05-28 11:51:40|28872.7|28781.7|28870|28779|28872.7|28781.7|28869.9|28778.9|20
1653738710000|2022-05-28 11:51:50|28870.1|28779.1|28870.1|28779.1|28871.1|28780.1|28869.9|28778.9|13
1653738720000|2022-05-28 11:52:00|28870.3|28779.3|28869.7|28778.7|28870.8|28779.8|28869.5|28778.5|13
1653738730000|2022-05-28 11:52:10|28869.8|28778.8|28870.3|28779.3|28870.7|28779.7|28869.8|28778.8|7
1653738740000|2022-05-28 11:52:20|28869.3|28778.3|28867.8|28776.8|28869.5|28778.5|28867.1|28776.1|18
1653738750000|2022-05-28 11:52:30|28867.7|28776.7|28867.9|28776.9|28868.6|28777.6|28867.5|28776.5|12
1653738760000|2022-05-28 11:52:40|28867.7|28776.7|28868.1|28777.1|28868.2|28777.2|28867.7|28776.7|12
1653738770000|2022-05-28 11:52:50|28868|28777|28867.2|28776.2|28868.2|28777.2|28866.9|28775.9|10
1653738780000|2022-05-28 11:53:00|28867|28776|28865.4|28774.4|28867|28776|28865.3|28774.3|14
1653738790000|2022-05-28 11:53:10|28865.2|28774.2|28864.4|28773.4|28865.7|28774.7|28864.1|28773.1|17
1653738800000|2022-05-28 11:53:20|28864.6|28773.6|28865.8|28774.8|28866|28775|28864.3|28773.3|22
1653738810000|2022-05-28 11:53:30|28865.5|28774.5|28865|28774|28865.6|28774.6|28864.4|28773.4|33
1653738820000|2022-05-28 11:53:40|28864.8|28773.8|28862.3|28771.3|28864.8|28773.8|28862.3|28771.3|22
1653738830000|2022-05-28 11:53:50|28861.7|28770.7|28861|28770|28862.3|28771.3|28860.7|28769.7|18
1653738840000|2022-05-28 11:54:00|28860.7|28769.7|28861.3|28770.3|28861.5|28770.5|28860.7|28769.7|15
1653738850000|2022-05-28 11:54:10|28861.4|28770.4|28860.8|28769.8|28861.6|28770.6|28860.7|28769.7|18
1653738860000|2022-05-28 11:54:20|28860.9|28769.9|28861.3|28770.3|28861.8|28770.8|28860.8|28769.8|12
1653738870000|2022-05-28 11:54:30|28861.4|28770.4|28861.5|28770.5|28861.6|28770.6|28861.2|28770.2|12
1653738880000|2022-05-28 11:54:40|28861.6|28770.6|28862|28771|28862.1|28771.1|28860.5|28769.5|15
1653738890000|2022-05-28 11:54:50|28861.8|28770.8|28862.5|28771.5|28862.7|28771.7|28861.8|28770.8|6
1653738900000|2022-05-28 11:55:00|28862.4|28771.4|28861.5|28770.5|28862.5|28771.5|28861.4|28770.4|6
1653738910000|2022-05-28 11:55:10|28861.3|28770.3|28854.3|28763.3|28861.3|28770.3|28854|28763|9
1653738920000|2022-05-28 11:55:20|28854.2|28763.2|28847.8|28756.8|28854.4|28763.4|28847.7|28756.7|18
1653738930000|2022-05-28 11:55:30|28848|28757|28846.8|28755.8|28848|28757|28846.2|28755.2|18
1653738940000|2022-05-28 11:55:40|28847.9|28756.9|28849.1|28758.1|28850.1|28759.1|28847.9|28756.9|6
1653738950000|2022-05-28 11:55:50|28848.4|28757.4|28847.8|28756.8|28848.4|28757.4|28847.5|28756.5|11
1653738960000|2022-05-28 11:56:00|28847.7|28756.7|28847.9|28756.9|28848.1|28757.1|28847.1|28756.1|12
1653738970000|2022-05-28 11:56:10|28848|28757|28848.1|28757.1|28848.7|28757.7|28848|28757|14
1653738980000|2022-05-28 11:56:20|28848|28757|28848.2|28757.2|28848.5|28757.5|28848|28757|11
1653738990000|2022-05-28 11:56:30|28847.5|28756.5|28848.3|28757.3|28848.3|28757.3|28847.4|28756.4|7
1653739000000|2022-05-28 11:56:40|28848.6|28757.6|28848.7|28757.7|28848.7|28757.7|28848.5|28757.5|3
1653739010000|2022-05-28 11:56:50|28849.8|28758.8|28849.8|28758.8|28849.8|28758.8|28849.7|28758.7|17
1653739020000|2022-05-28 11:57:00|28849.7|28758.7|28858.1|28767.1|28858.6|28767.6|28849.1|28758.1|23
1653739030000|2022-05-28 11:57:10|28857.6|28766.6|28858|28767|28858.2|28767.2|28857.4|28766.4|14
1653739040000|2022-05-28 11:57:20|28857.9|28766.9|28858.1|28767.1|28858.2|28767.2|28857.6|28766.6|13
1653739050000|2022-05-28 11:57:30|28857.7|28766.7|28858.1|28767.1|28858.2|28767.2|28857.7|28766.7|11
1653739060000|2022-05-28 11:57:40|28858.4|28767.4|28858.1|28767.1|28858.4|28767.4|28857.7|28766.7|9
1653739070000|2022-05-28 11:57:50|28858|28767|28858.6|28767.6|28858.9|28767.9|28858|28767|18
1653739080000|2022-05-28 11:58:00|28858.5|28767.5|28854.7|28763.7|28858.5|28767.5|28853.6|28762.6|27
1653739090000|2022-05-28 11:58:10|28854.6|28763.6|28854.3|28763.3|28854.9|28763.9|28854.3|28763.3|17
1653739100000|2022-05-28 11:58:20|28854.6|28763.6|28854.7|28763.7|28854.9|28763.9|28854.3|28763.3|11
1653739110000|2022-05-28 11:58:30|28854.9|28763.9|28856.3|28765.3|28857.4|28766.4|28854.8|28763.8|18
1653739120000|2022-05-28 11:58:40|28856.4|28765.4|28858.2|28767.2|28858.4|28767.4|28856.2|28765.2|24
1653739130000|2022-05-28 11:58:50|28858.4|28767.4|28856.1|28765.1|28858.8|28767.8|28856.1|28765.1|19
1653739140000|2022-05-28 11:59:00|28856.2|28765.2|28856.9|28765.9|28857.6|28766.6|28855.7|28764.7|21
1653739150000|2022-05-28 11:59:10|28857.2|28766.2|28854.1|28763.1|28857.6|28766.6|28853.9|28762.9|19
1653739160000|2022-05-28 11:59:20|28854.5|28763.5|28852.1|28761.1|28854.5|28763.5|28852.1|28761.1|11
1653739170000|2022-05-28 11:59:30|28852|28761|28851.1|28760.1|28852.1|28761.1|28850.8|28759.8|13
1653739180000|2022-05-28 11:59:40|28851.2|28760.2|28851.2|28760.2|28851.6|28760.6|28851.1|28760.1|10
1653739190000|2022-05-28 11:59:50|28851|28760|28848|28757|28851.7|28760.7|28848|28757|16
1653739200000|2022-05-28 12:00:00|28847.6|28756.6|28844.2|28753.2|28847.6|28756.6|28841|28750|26
1653739210000|2022-05-28 12:00:10|28844.3|28753.3|28842.5|28751.5|28844.3|28753.3|28841.3|28750.3|22
1653739220000|2022-05-28 12:00:20|28842.4|28751.4|28851.2|28760.2|28851.2|28760.2|28842.1|28751.1|20
1653739230000|2022-05-28 12:00:30|28851.3|28760.3|28851.2|28760.2|28853.4|28762.4|28851.2|28760.2|25
1653739240000|2022-05-28 12:00:40|28851.3|28760.3|28854.9|28763.9|28854.9|28763.9|28851.3|28760.3|17
1653739250000|2022-05-28 12:00:50|28854.8|28763.8|28855.3|28764.3|28855.4|28764.4|28854.8|28763.8|5
1653739260000|2022-05-28 12:01:00|28855.4|28764.4|28855.8|28764.8|28856.7|28765.7|28855.3|28764.3|22
1653739270000|2022-05-28 12:01:10|28855.9|28764.9|28863.4|28772.4|28864|28773|28855.9|28764.9|25
1653739280000|2022-05-28 12:01:20|28863.2|28772.2|28861.8|28770.8|28863.5|28772.5|28861.7|28770.7|23
1653739290000|2022-05-28 12:01:30|28862|28771|28861.6|28770.6|28864|28773|28861.6|28770.6|17
1653739300000|2022-05-28 12:01:40|28861.3|28770.3|28861.8|28770.8|28861.8|28770.8|28861.3|28770.3|5
1653739310000|2022-05-28 12:01:50|28861.6|28770.6|28862.5|28771.5|28862.6|28771.6|28861.6|28770.6|12
1653739320000|2022-05-28 12:02:00|28862.6|28771.6|28863.8|28772.8|28864.2|28773.2|28861.9|28770.9|24
1653739330000|2022-05-28 12:02:10|28863.9|28772.9|28864.8|28773.8|28868.7|28777.7|28863.8|28772.8|26
1653739340000|2022-05-28 12:02:20|28864.7|28773.7|28867.3|28776.3|28867.6|28776.6|28864.1|28773.1|22
1653739350000|2022-05-28 12:02:30|28866.8|28775.8|28868.5|28777.5|28869.1|28778.1|28866.4|28775.4|26
1653739360000|2022-05-28 12:02:40|28868.9|28777.9|28868.1|28777.1|28869.9|28778.9|28866.5|28775.5|24
1653739370000|2022-05-28 12:02:50|28868.3|28777.3|28866.4|28775.4|28868.3|28777.3|28864.7|28773.7|21
1653739380000|2022-05-28 12:03:00|28866|28775|28864.2|28773.2|28867.4|28776.4|28863.8|28772.8|23
1653739390000|2022-05-28 12:03:10|28864.1|28773.1|28863.5|28772.5|28864.1|28773.1|28863.3|28772.3|24
1653739400000|2022-05-28 12:03:20|28863.4|28772.4|28865.2|28774.2|28865.2|28774.2|28863.4|28772.4|17
1653739410000|2022-05-28 12:03:30|28864.8|28773.8|28863.1|28772.1|28864.8|28773.8|28863.1|28772.1|4
1653739420000|2022-05-28 12:03:40|28863.5|28772.5|28864.3|28773.3|28864.4|28773.4|28863.5|28772.5|10
1653739430000|2022-05-28 12:03:50|28865.2|28774.2|28865.4|28774.4|28865.6|28774.6|28864.9|28773.9|12
1653739440000|2022-05-28 12:04:00|28865.5|28774.5|28864.8|28773.8|28865.5|28774.5|28864.6|28773.6|15
1653739450000|2022-05-28 12:04:10|28864.9|28773.9|28865.4|28774.4|28865.4|28774.4|28864.7|28773.7|10
1653739460000|2022-05-28 12:04:20|28865.7|28774.7|28865.3|28774.3|28865.7|28774.7|28864.5|28773.5|17
1653739470000|2022-05-28 12:04:30|28865.4|28774.4|28865.3|28774.3|28865.6|28774.6|28865.1|28774.1|16
1653739480000|2022-05-28 12:04:40|28865.5|28774.5|28864.9|28773.9|28865.7|28774.7|28864.8|28773.8|15
1653739490000|2022-05-28 12:04:50|28865.2|28774.2|28866.8|28775.8|28866.8|28775.8|28865.2|28774.2|15
1653739500000|2022-05-28 12:05:00|28866.7|28775.7|28866.7|28775.7|28867|28776|28866.1|28775.1|19
1653739510000|2022-05-28 12:05:10|28866.1|28775.1|28867.7|28776.7|28867.8|28776.8|28866.1|28775.1|19
1653739520000|2022-05-28 12:05:20|28867.6|28776.6|28867.8|28776.8|28867.9|28776.9|28867.3|28776.3|18
1653739530000|2022-05-28 12:05:30|28867.7|28776.7|28867.7|28776.7|28867.9|28776.9|28866.9|28775.9|14
1653739540000|2022-05-28 12:05:40|28867.3|28776.3|28867.5|28776.5|28867.8|28776.8|28867.3|28776.3|11
1653739550000|2022-05-28 12:05:50|28867.7|28776.7|28867.2|28776.2|28868.4|28777.4|28867.2|28776.2|18
1653739560000|2022-05-28 12:06:00|28867.1|28776.1|28867.3|28776.3|28867.8|28776.8|28867|28776|19
1653739570000|2022-05-28 12:06:10|28867.9|28776.9|28867.3|28776.3|28867.9|28776.9|28867.3|28776.3|4
1653739580000|2022-05-28 12:06:20|28867.6|28776.6|28859.8|28768.8|28867.6|28776.6|28858.4|28767.4|21
1653739590000|2022-05-28 12:06:30|28859.6|28768.6|28859.6|28768.6|28859.6|28768.6|28858.7|28767.7|11
1653739600000|2022-05-28 12:06:40|28859.5|28768.5|28858.3|28767.3|28859.8|28768.8|28858.3|28767.3|14
1653739610000|2022-05-28 12:06:50|28858.1|28767.1|28859.9|28768.9|28860|28769|28858.1|28767.1|12
1653739620000|2022-05-28 12:07:00|28859.7|28768.7|28861.6|28770.6|28862.2|28771.2|28859.6|28768.6|12
1653739630000|2022-05-28 12:07:10|28862.5|28771.5|28870.4|28779.4|28872.6|28781.6|28862.5|28771.5|24
1653739640000|2022-05-28 12:07:20|28870.5|28779.5|28870.1|28779.1|28872.3|28781.3|28869.9|28778.9|17
1653739650000|2022-05-28 12:07:30|28869.9|28778.9|28870.2|28779.2|28870.9|28779.9|28869.7|28778.7|24
1653739660000|2022-05-28 12:07:40|28870.1|28779.1|28870.1|28779.1|28870.5|28779.5|28869.7|28778.7|13
1653739670000|2022-05-28 12:07:50|28870|28779|28870.6|28779.6|28870.8|28779.8|28869.7|28778.7|7
1653739680000|2022-05-28 12:08:00|28869.9|28778.9|28873.6|28782.6|28873.6|28782.6|28869.6|28778.6|10
1653739690000|2022-05-28 12:08:10|28874.9|28783.9|28874.6|28783.6|28874.9|28783.9|28874.5|28783.5|6
1653739700000|2022-05-28 12:08:20|28873|28782|28873.2|28782.2|28873.2|28782.2|28873|28782|6
1653739710000|2022-05-28 12:08:30|28873.3|28782.3|28874.8|28783.8|28874.8|28783.8|28873.3|28782.3|6
1653739720000|2022-05-28 12:08:40|28874.9|28783.9|28874.8|28783.8|28874.9|28783.9|28874.8|28783.8|2
1653739730000|2022-05-28 12:08:50|28874.6|28783.6|28874.8|28783.8|28874.8|28783.8|28874.6|28783.6|3
1653739740000|2022-05-28 12:09:00|28874.9|28783.9|28874.3|28783.3|28874.9|28783.9|28874.3|28783.3|5
1653739750000|2022-05-28 12:09:10|28874.4|28783.4|28875|28784|28875|28784|28874.4|28783.4|4
1653739760000|2022-05-28 12:09:20|28874.5|28783.5|28874.4|28783.4|28875|28784|28874.3|28783.3|5
1653739770000|2022-05-28 12:09:30|28874.5|28783.5|28874.9|28783.9|28875|28784|28874.5|28783.5|5
1653739780000|2022-05-28 12:09:40|28875.1|28784.1|28873.4|28782.4|28875.1|28784.1|28873.3|28782.3|4
1653739790000|2022-05-28 12:09:50|28873.5|28782.5|28873.6|28782.6|28873.6|28782.6|28872.6|28781.6|12
1653739800000|2022-05-28 12:10:00|28873.7|28782.7|28874.6|28783.6|28874.6|28783.6|28873.7|28782.7|5
1653739810000|2022-05-28 12:10:10|28871.8|28780.8|28870.7|28779.7|28871.8|28780.8|28870.5|28779.5|8
1653739820000|2022-05-28 12:10:20|28870.6|28779.6|28870.9|28779.9|28870.9|28779.9|28870.5|28779.5|6
1653739830000|2022-05-28 12:10:30|28871.6|28780.6|28870.5|28779.5|28871.6|28780.6|28870.4|28779.4|6
1653739840000|2022-05-28 12:10:40|28872|28781|28871.6|28780.6|28872.4|28781.4|28871.3|28780.3|8
1653739850000|2022-05-28 12:10:50|28870.8|28779.8|28871.2|28780.2|28871.2|28780.2|28870.8|28779.8|2
1653739860000|2022-05-28 12:11:00|28870.9|28779.9|28871.3|28780.3|28871.3|28780.3|28870.9|28779.9|5
1653739870000|2022-05-28 12:11:10|28871.2|28780.2|28871.4|28780.4|28871.4|28780.4|28870.9|28779.9|8
1653739880000|2022-05-28 12:11:20|28871.3|28780.3|28871.7|28780.7|28871.9|28780.9|28871|28780|10
1653739890000|2022-05-28 12:11:30|28871.3|28780.3|28861.9|28770.9|28871.5|28780.5|28861.9|28770.9|16
1653739900000|2022-05-28 12:11:40|28860.8|28769.8|28857|28766|28860.8|28769.8|28857|28766|11
1653739910000|2022-05-28 12:11:50|28856.3|28765.3|28853.6|28762.6|28856.3|28765.3|28853.6|28762.6|15
1653739920000|2022-05-28 12:12:00|28854.3|28763.3|28857|28766|28857|28766|28854.3|28763.3|7
1653739930000|2022-05-28 12:12:10|28857.1|28766.1|28856.8|28765.8|28857.1|28766.1|28856.2|28765.2|11
1653739940000|2022-05-28 12:12:20|28856.6|28765.6|28857.5|28766.5|28858.2|28767.2|28856.6|28765.6|12
1653739950000|2022-05-28 12:12:30|28856.7|28765.7|28856.4|28765.4|28856.7|28765.7|28855.9|28764.9|6
1653739960000|2022-05-28 12:12:40|28856.6|28765.6|28855.8|28764.8|28856.7|28765.7|28855.2|28764.2|14
1653739970000|2022-05-28 12:12:50|28855.7|28764.7|28854.5|28763.5|28857.3|28766.3|28854.2|28763.2|16
1653739980000|2022-05-28 12:13:00|28855.4|28764.4|28855.5|28764.5|28856|28765|28855.4|28764.4|8
1653739990000|2022-05-28 12:13:10|28855.7|28764.7|28858.5|28767.5|28859|28768|28855.7|28764.7|13
1653740000000|2022-05-28 12:13:20|28858.4|28767.4|28858.3|28767.3|28858.6|28767.6|28858.3|28767.3|8
1653740010000|2022-05-28 12:13:30|28858.4|28767.4|28858.2|28767.2|28858.4|28767.4|28858.2|28767.2|11
1653740020000|2022-05-28 12:13:40|28858.3|28767.3|28858.3|28767.3|28858.4|28767.4|28858.2|28767.2|8
1653740030000|2022-05-28 12:13:50|28857.9|28766.9|28825.6|28734.6|28857.9|28766.9|28825.6|28734.6|25
1653740040000|2022-05-28 12:14:00|28825.7|28734.7|28823.4|28732.4|28826|28735|28823|28732|13
1653740050000|2022-05-28 12:14:10|28823.3|28732.3|28821.8|28730.8|28823.3|28732.3|28821.7|28730.7|13
1653740060000|2022-05-28 12:14:20|28822|28731|28818.5|28727.5|28822.4|28731.4|28818.5|28727.5|11
1653740070000|2022-05-28 12:14:30|28818.2|28727.2|28819.8|28728.8|28819.9|28728.9|28818.2|28727.2|17
1653740080000|2022-05-28 12:14:40|28819.7|28728.7|28814.1|28723.1|28820.3|28729.3|28814.1|28723.1|16
1653740090000|2022-05-28 12:14:50|28814.7|28723.7|28815.5|28724.5|28816.5|28725.5|28814.6|28723.6|14
1653740100000|2022-05-28 12:15:00|28815.7|28724.7|28822.6|28731.6|28825.5|28734.5|28815.7|28724.7|29
1653740110000|2022-05-28 12:15:10|28820.5|28729.5|28823.7|28732.7|28823.7|28732.7|28820.4|28729.4|23
1653740120000|2022-05-28 12:15:20|28824|28733|28828.3|28737.3|28834.1|28743.1|28824|28733|28
1653740130000|2022-05-28 12:15:30|28829.3|28738.3|28830.9|28739.9|28831|28740|28827.9|28736.9|31
1653740140000|2022-05-28 12:15:40|28830.4|28739.4|28830.4|28739.4|28831.4|28740.4|28829.4|28738.4|20
1653740150000|2022-05-28 12:15:50|28830.2|28739.2|28830.7|28739.7|28831|28740|28828.5|28737.5|19
1653740160000|2022-05-28 12:16:00|28830.8|28739.8|28829.4|28738.4|28830.8|28739.8|28829.4|28738.4|11
1653740170000|2022-05-28 12:16:10|28829.7|28738.7|28829.7|28738.7|28830.3|28739.3|28829.3|28738.3|13
1653740180000|2022-05-28 12:16:20|28829.8|28738.8|28831.2|28740.2|28832.4|28741.4|28829.7|28738.7|20
1653740190000|2022-05-28 12:16:30|28830.9|28739.9|28832.7|28741.7|28832.7|28741.7|28830.9|28739.9|16
1653740200000|2022-05-28 12:16:40|28832.6|28741.6|28824.2|28733.2|28832.9|28741.9|28823.6|28732.6|28
1653740210000|2022-05-28 12:16:50|28824.4|28733.4|28824.3|28733.3|28824.4|28733.4|28823.9|28732.9|15
1653740220000|2022-05-28 12:17:00|28824.2|28733.2|28823.7|28732.7|28825.1|28734.1|28821|28730|25
1653740230000|2022-05-28 12:17:10|28823.9|28732.9|28822.6|28731.6|28825.6|28734.6|28822.6|28731.6|16
1653740240000|2022-05-28 12:17:20|28822.5|28731.5|28821.2|28730.2|28822.5|28731.5|28820.9|28729.9|7
1653740250000|2022-05-28 12:17:30|28821|28730|28821.2|28730.2|28821.2|28730.2|28820.8|28729.8|9
1653740260000|2022-05-28 12:17:40|28821.1|28730.1|28828.3|28737.3|28830.5|28739.5|28820.9|28729.9|15
1653740270000|2022-05-28 12:17:50|28828.4|28737.4|28828.8|28737.8|28828.8|28737.8|28828.2|28737.2|14
1653740280000|2022-05-28 12:18:00|28828.9|28737.9|28825.8|28734.8|28829|28738|28825.7|28734.7|19
1653740290000|2022-05-28 12:18:10|28826|28735|28826.4|28735.4|28826.4|28735.4|28826|28735|4
1653740300000|2022-05-28 12:18:20|28825.7|28734.7|28825.1|28734.1|28825.7|28734.7|28824.4|28733.4|14
1653740310000|2022-05-28 12:18:30|28826.6|28735.6|28826|28735|28826.9|28735.9|28825.5|28734.5|13
1653740320000|2022-05-28 12:18:40|28826.4|28735.4|28826.6|28735.6|28826.7|28735.7|28826|28735|12
1653740330000|2022-05-28 12:18:50|28826.1|28735.1|28827.1|28736.1|28827.1|28736.1|28825.9|28734.9|14
1653740340000|2022-05-28 12:19:00|28828|28737|28839.7|28748.7|28842.1|28751.1|28827.8|28736.8|23
1653740350000|2022-05-28 12:19:10|28839.5|28748.5|28843.2|28752.2|28843.5|28752.5|28839.5|28748.5|18
1653740360000|2022-05-28 12:19:20|28843.5|28752.5|28837.9|28746.9|28843.5|28752.5|28837.5|28746.5|17
1653740370000|2022-05-28 12:19:30|28838|28747|28838.4|28747.4|28838.8|28747.8|28837|28746|18
1653740380000|2022-05-28 12:19:40|28838.7|28747.7|28838.5|28747.5|28838.9|28747.9|28838.3|28747.3|9
1653740390000|2022-05-28 12:19:50|28838.6|28747.6|28838.6|28747.6|28839.1|28748.1|28837.7|28746.7|20
1653740400000|2022-05-28 12:20:00|28838.5|28747.5|28843.8|28752.8|28844.1|28753.1|28838.3|28747.3|22
1653740410000|2022-05-28 12:20:10|28844|28753|28845.4|28754.4|28846.4|28755.4|28843.6|28752.6|23
1653740420000|2022-05-28 12:20:20|28845.6|28754.6|28845.5|28754.5|28846|28755|28844.6|28753.6|25
1653740430000|2022-05-28 12:20:30|28845.6|28754.6|28846|28755|28846.2|28755.2|28844.4|28753.4|24
1653740440000|2022-05-28 12:20:40|28846.5|28755.5|28845|28754|28846.5|28755.5|28845|28754|18
1653740450000|2022-05-28 12:20:50|28844.7|28753.7|28844.7|28753.7|28844.9|28753.9|28844.4|28753.4|14
1653740460000|2022-05-28 12:21:00|28844.4|28753.4|28844.6|28753.6|28844.9|28753.9|28844.4|28753.4|12
1653740470000|2022-05-28 12:21:10|28844.8|28753.8|28844.8|28753.8|28845.2|28754.2|28844.8|28753.8|5
1653740480000|2022-05-28 12:21:20|28845.6|28754.6|28858|28767|28858.2|28767.2|28845.6|28754.6|23
1653740490000|2022-05-28 12:21:30|28858.2|28767.2|28857.9|28766.9|28858.2|28767.2|28857.3|28766.3|19
1653740500000|2022-05-28 12:21:40|28857.7|28766.7|28860.7|28769.7|28860.7|28769.7|28857.4|28766.4|29
1653740510000|2022-05-28 12:21:50|28862.7|28771.7|28865.8|28774.8|28866.7|28775.7|28861.3|28770.3|16
1653740520000|2022-05-28 12:22:00|28865.9|28774.9|28876.4|28785.4|28876.4|28785.4|28865.7|28774.7|24
1653740530000|2022-05-28 12:22:10|28877.6|28786.6|28877.6|28786.6|28879.9|28788.9|28876.8|28785.8|21
1653740540000|2022-05-28 12:22:20|28877.7|28786.7|28879.4|28788.4|28880.2|28789.2|28877.5|28786.5|22
1653740550000|2022-05-28 12:22:30|28878.9|28787.9|28879.5|28788.5|28879.5|28788.5|28878.2|28787.2|20
1653740560000|2022-05-28 12:22:40|28879.1|28788.1|28881.6|28790.6|28882|28791|28879.1|28788.1|18
1653740570000|2022-05-28 12:22:50|28881.8|28790.8|28879.6|28788.6|28882|28791|28876.2|28785.2|27
1653740580000|2022-05-28 12:23:00|28882.4|28791.4|28885.5|28794.5|28885.9|28794.9|28881.9|28790.9|27
1653740590000|2022-05-28 12:23:10|28885.8|28794.8|28887.8|28796.8|28889.5|28798.5|28885.8|28794.8|24
1653740600000|2022-05-28 12:23:20|28887.3|28796.3|28890.9|28799.9|28890.9|28799.9|28887.3|28796.3|14
1653740610000|2022-05-28 12:23:30|28891|28800|28886.2|28795.2|28891|28800|28882.9|28791.9|14
1653740620000|2022-05-28 12:23:40|28885.7|28794.7|28884.4|28793.4|28885.7|28794.7|28884.4|28793.4|11
1653740630000|2022-05-28 12:23:50|28884.3|28793.3|28884.3|28793.3|28884.7|28793.7|28883.8|28792.8|10
1653740640000|2022-05-28 12:24:00|28883.8|28792.8|28884.9|28793.9|28885.3|28794.3|28883.8|28792.8|16
1653740650000|2022-05-28 12:24:10|28884.8|28793.8|28885.3|28794.3|28885.4|28794.4|28884.8|28793.8|13
1653740660000|2022-05-28 12:24:20|28885.5|28794.5|28889|28798|28889.4|28798.4|28885.4|28794.4|21
1653740670000|2022-05-28 12:24:30|28889.2|28798.2|28887.9|28796.9|28889.7|28798.7|28887.3|28796.3|13
1653740680000|2022-05-28 12:24:40|28887.7|28796.7|28885.7|28794.7|28888.4|28797.4|28885.6|28794.6|18
1653740690000|2022-05-28 12:24:50|28885.6|28794.6|28886|28795|28887.2|28796.2|28885.6|28794.6|18
1653740700000|2022-05-28 12:25:00|28886.2|28795.2|28884.3|28793.3|28886.7|28795.7|28884.2|28793.2|22
1653740710000|2022-05-28 12:25:10|28884.7|28793.7|28884.2|28793.2|28886|28795|28883.6|28792.6|25
1653740720000|2022-05-28 12:25:20|28884.1|28793.1|28886.5|28795.5|28887|28796|28883.8|28792.8|22
1653740730000|2022-05-28 12:25:30|28886.2|28795.2|28887|28796|28887.1|28796.1|28886.2|28795.2|12
1653740740000|2022-05-28 12:25:40|28887.2|28796.2|28891.9|28800.9|28891.9|28800.9|28886.7|28795.7|14
1653740750000|2022-05-28 12:25:50|28892|28801|28892.3|28801.3|28892.8|28801.8|28890.7|28799.7|17
1653740760000|2022-05-28 12:26:00|28891.6|28800.6|28892.3|28801.3|28893.8|28802.8|28891.2|28800.2|23
1653740770000|2022-05-28 12:26:10|28893.7|28802.7|28894.7|28803.7|28895.5|28804.5|28893|28802|19
1653740780000|2022-05-28 12:26:20|28893.7|28802.7|28895.7|28804.7|28895.9|28804.9|28893.2|28802.2|12
1653740790000|2022-05-28 12:26:30|28895.1|28804.1|28895|28804|28896.6|28805.6|28894.7|28803.7|22
1653740800000|2022-05-28 12:26:40|28895.1|28804.1|28902.4|28811.4|28903.3|28812.3|28894.5|28803.5|28
1653740810000|2022-05-28 12:26:50|28902.9|28811.9|28911.5|28820.5|28913.5|28822.5|28902.9|28811.9|34
1653740820000|2022-05-28 12:27:00|28911.9|28820.9|28920.2|28829.2|28920.2|28829.2|28910.3|28819.3|23
1653740830000|2022-05-28 12:27:10|28923.1|28832.1|28936.2|28845.2|28939.6|28848.6|28922.5|28831.5|26
1653740840000|2022-05-28 12:27:20|28936.8|28845.8|28934.3|28843.3|28936.8|28845.8|28932.3|28841.3|32
1653740850000|2022-05-28 12:27:30|28934.7|28843.7|28935.3|28844.3|28936.1|28845.1|28932|28841|31
1653740860000|2022-05-28 12:27:40|28934.8|28843.8|28930.5|28839.5|28934.9|28843.9|28929.8|28838.8|13
1653740870000|2022-05-28 12:27:50|28930.4|28839.4|28936.6|28845.6|28936.6|28845.6|28930.4|28839.4|27
1653740880000|2022-05-28 12:28:00|28936.7|28845.7|28934.7|28843.7|28936.7|28845.7|28933.9|28842.9|27
1653740890000|2022-05-28 12:28:10|28934.8|28843.8|28926|28835|28934.9|28843.9|28926|28835|26
1653740900000|2022-05-28 12:28:20|28926.2|28835.2|28925.5|28834.5|28926.2|28835.2|28923.6|28832.6|24
1653740910000|2022-05-28 12:28:30|28925.4|28834.4|28932.6|28841.6|28932.6|28841.6|28924.7|28833.7|24
1653740920000|2022-05-28 12:28:40|28932.5|28841.5|28935|28844|28935.1|28844.1|28931.6|28840.6|21
1653740930000|2022-05-28 12:28:50|28934.7|28843.7|28934.7|28843.7|28934.9|28843.9|28932.6|28841.6|14
1653740940000|2022-05-28 12:29:00|28934.9|28843.9|28934.5|28843.5|28934.9|28843.9|28932.8|28841.8|18
1653740950000|2022-05-28 12:29:10|28934.6|28843.6|28934.4|28843.4|28934.8|28843.8|28933.1|28842.1|15
1653740960000|2022-05-28 12:29:20|28934|28843|28921.9|28830.9|28934.7|28843.7|28921.9|28830.9|24
1653740970000|2022-05-28 12:29:30|28921.5|28830.5|28921|28830|28921.5|28830.5|28919.3|28828.3|25
1653740980000|2022-05-28 12:29:40|28921.2|28830.2|28930.3|28839.3|28931.9|28840.9|28920.7|28829.7|19
1653740990000|2022-05-28 12:29:50|28930|28839|28931.3|28840.3|28931.3|28840.3|28929.5|28838.5|20
1653741000000|2022-05-28 12:30:00|28931.2|28840.2|28926.7|28835.7|28931.6|28840.6|28926.3|28835.3|34
1653741010000|2022-05-28 12:30:10|28926.8|28835.8|28924.7|28833.7|28926.9|28835.9|28924.2|28833.2|23
1653741020000|2022-05-28 12:30:20|28924.6|28833.6|28925.1|28834.1|28925.3|28834.3|28923.4|28832.4|11
1653741030000|2022-05-28 12:30:30|28925.5|28834.5|28924|28833|28925.5|28834.5|28923.9|28832.9|19
1653741040000|2022-05-28 12:30:40|28924.2|28833.2|28928.2|28837.2|28929.1|28838.1|28924.2|28833.2|25
1653741050000|2022-05-28 12:30:50|28928.1|28837.1|28928.5|28837.5|28928.5|28837.5|28927.4|28836.4|15
1653741060000|2022-05-28 12:31:00|28929|28838|28927.9|28836.9|28929.1|28838.1|28927.8|28836.8|23
1653741070000|2022-05-28 12:31:10|28927.7|28836.7|28928.2|28837.2|28928.2|28837.2|28927.7|28836.7|19
1653741080000|2022-05-28 12:31:20|28928.1|28837.1|28927.9|28836.9|28928.4|28837.4|28925.9|28834.9|28
1653741090000|2022-05-28 12:31:30|28927.7|28836.7|28927.1|28836.1|28928|28837|28925.9|28834.9|25
1653741100000|2022-05-28 12:31:40|28927.4|28836.4|28922.9|28831.9|28927.8|28836.8|28922.9|28831.9|22
1653741110000|2022-05-28 12:31:50|28923.3|28832.3|28923.5|28832.5|28923.7|28832.7|28922.8|28831.8|20
1653741120000|2022-05-28 12:32:00|28922.6|28831.6|28922.2|28831.2|28923.6|28832.6|28921.8|28830.8|14
1653741130000|2022-05-28 12:32:10|28922.3|28831.3|28920.4|28829.4|28922.9|28831.9|28920.4|28829.4|20
1653741140000|2022-05-28 12:32:20|28919.9|28828.9|28921|28830|28921.1|28830.1|28919.8|28828.8|20
1653741150000|2022-05-28 12:32:30|28920.8|28829.8|28920.3|28829.3|28920.9|28829.9|28920|28829|17
1653741160000|2022-05-28 12:32:40|28920.2|28829.2|28920.4|28829.4|28920.6|28829.6|28920.2|28829.2|12
1653741170000|2022-05-28 12:32:50|28920.2|28829.2|28928.5|28837.5|28929.2|28838.2|28919.7|28828.7|21
1653741180000|2022-05-28 12:33:00|28927.5|28836.5|28930.4|28839.4|28930.5|28839.5|28924|28833|27
1653741190000|2022-05-28 12:33:10|28930.5|28839.5|28935.4|28844.4|28935.6|28844.6|28930.5|28839.5|29
1653741200000|2022-05-28 12:33:20|28935.5|28844.5|28938.4|28847.4|28938.5|28847.5|28935.5|28844.5|14
1653741210000|2022-05-28 12:33:30|28938.5|28847.5|28938.7|28847.7|28938.7|28847.7|28938.3|28847.3|6
1653741220000|2022-05-28 12:33:40|28938.8|28847.8|28938.2|28847.2|28938.8|28847.8|28938.2|28847.2|7
1653741230000|2022-05-28 12:33:50|28938.4|28847.4|28938.1|28847.1|28938.4|28847.4|28937.8|28846.8|19
1653741240000|2022-05-28 12:34:00|28938.2|28847.2|28940.9|28849.9|28941.4|28850.4|28937.6|28846.6|21
1653741250000|2022-05-28 12:34:10|28941.1|28850.1|28929.8|28838.8|28941.3|28850.3|28928.8|28837.8|24
1653741260000|2022-05-28 12:34:20|28929.5|28838.5|28933.1|28842.1|28933.2|28842.2|28926.8|28835.8|22
1653741270000|2022-05-28 12:34:30|28932.8|28841.8|28932.3|28841.3|28933.1|28842.1|28931.8|28840.8|11
1653741280000|2022-05-28 12:34:40|28932|28841|28931.3|28840.3|28932.1|28841.1|28930.4|28839.4|10
1653741290000|2022-05-28 12:34:50|28931.1|28840.1|28933.3|28842.3|28934.9|28843.9|28930.4|28839.4|23
1653741300000|2022-05-28 12:35:00|28933.1|28842.1|28933.4|28842.4|28934.1|28843.1|28933.1|28842.1|15
1653741310000|2022-05-28 12:35:10|28933.1|28842.1|28932.9|28841.9|28934.1|28843.1|28932|28841|18
1653741320000|2022-05-28 12:35:20|28931.9|28840.9|28933.4|28842.4|28933.7|28842.7|28931.6|28840.6|30
1653741330000|2022-05-28 12:35:30|28933|28842|28932.6|28841.6|28933|28842|28932.4|28841.4|16
1653741350000|2022-05-28 12:35:50|28932.1|28841.1|28932.3|28841.3|28932.5|28841.5|28931.9|28840.9|9
1653741360000|2022-05-28 12:36:00|28932.4|28841.4|28932.6|28841.6|28932.7|28841.7|28932.3|28841.3|10
1653741370000|2022-05-28 12:36:10|28932.3|28841.3|28932.3|28841.3|28932.3|28841.3|28932.3|28841.3|1
1653741380000|2022-05-28 12:36:20|28932.7|28841.7|28930.5|28839.5|28932.7|28841.7|28930.5|28839.5|7
1653741390000|2022-05-28 12:36:30|28930.4|28839.4|28930.7|28839.7|28930.8|28839.8|28930.4|28839.4|7
1653741400000|2022-05-28 12:36:40|28930.4|28839.4|28930.6|28839.6|28930.7|28839.7|28930.4|28839.4|10
1653741410000|2022-05-28 12:36:50|28930.4|28839.4|28930.5|28839.5|28930.5|28839.5|28930.3|28839.3|3
1653741420000|2022-05-28 12:37:00|28930.6|28839.6|28930.4|28839.4|28930.6|28839.6|28930.2|28839.2|12
1653741430000|2022-05-28 12:37:10|28930.3|28839.3|28930.6|28839.6|28930.8|28839.8|28930.3|28839.3|15
1653741440000|2022-05-28 12:37:20|28930.5|28839.5|28930.4|28839.4|28931|28840|28930.1|28839.1|21
1653741450000|2022-05-28 12:37:30|28930.3|28839.3|28930.7|28839.7|28930.9|28839.9|28930.1|28839.1|10
1653741460000|2022-05-28 12:37:40|28930.9|28839.9|28931.1|28840.1|28931.1|28840.1|28930.8|28839.8|10
1653741470000|2022-05-28 12:37:50|28930.9|28839.9|28932.9|28841.9|28932.9|28841.9|28930.8|28839.8|17
1653741480000|2022-05-28 12:38:00|28933.1|28842.1|28939.5|28848.5|28940.3|28849.3|28932.6|28841.6|25
1653741490000|2022-05-28 12:38:10|28939.7|28848.7|28941.3|28850.3|28942.7|28851.7|28939.5|28848.5|16
1653741500000|2022-05-28 12:38:20|28938.8|28847.8|28941.6|28850.6|28941.6|28850.6|28938.8|28847.8|23
1653741510000|2022-05-28 12:38:30|28941.7|28850.7|28938.2|28847.2|28941.9|28850.9|28938|28847|18
1653741520000|2022-05-28 12:38:40|28938.3|28847.3|28937.9|28846.9|28938.6|28847.6|28937.3|28846.3|25
1653741530000|2022-05-28 12:38:50|28938|28847|28938.6|28847.6|28938.7|28847.7|28937.7|28846.7|10
1653741540000|2022-05-28 12:39:00|28938.7|28847.7|28938.6|28847.6|28938.8|28847.8|28938.5|28847.5|16
1653741550000|2022-05-28 12:39:10|28938.7|28847.7|28938.6|28847.6|28938.7|28847.7|28938.4|28847.4|8
1653741560000|2022-05-28 12:39:20|28938.7|28847.7|28939.6|28848.6|28939.6|28848.6|28938.6|28847.6|9
1653741570000|2022-05-28 12:39:30|28939.5|28848.5|28939.6|28848.6|28939.6|28848.6|28939.4|28848.4|13
1653741580000|2022-05-28 12:39:40|28939.4|28848.4|28938.4|28847.4|28939.6|28848.6|28938.3|28847.3|20
1653741590000|2022-05-28 12:39:50|28938.5|28847.5|28933.2|28842.2|28938.6|28847.6|28933|28842|10
1653741600000|2022-05-28 12:40:00|28930.4|28839.4|28930|28839|28931.9|28840.9|28928.4|28837.4|15
1653741610000|2022-05-28 12:40:10|28930.3|28839.3|28932|28841|28932|28841|28930.3|28839.3|14
1653741620000|2022-05-28 12:40:20|28932.2|28841.2|28931.9|28840.9|28932.2|28841.2|28931.9|28840.9|14
1653741630000|2022-05-28 12:40:30|28932.5|28841.5|28932.4|28841.4|28932.5|28841.5|28932.4|28841.4|4
1653741640000|2022-05-28 12:40:40|28932.5|28841.5|28932.4|28841.4|28932.5|28841.5|28932.2|28841.2|10
1653741650000|2022-05-28 12:40:50|28932.2|28841.2|28932.2|28841.2|28932.2|28841.2|28932.2|28841.2|1
1653741660000|2022-05-28 12:41:00|28932.8|28841.8|28938.5|28847.5|28938.5|28847.5|28932.8|28841.8|19
1653741670000|2022-05-28 12:41:10|28938.4|28847.4|28936.7|28845.7|28938.4|28847.4|28935.8|28844.8|26
1653741680000|2022-05-28 12:41:20|28936.6|28845.6|28940.8|28849.8|28941|28850|28936.3|28845.3|15
1653741690000|2022-05-28 12:41:30|28940.9|28849.9|28939.7|28848.7|28940.9|28849.9|28937.1|28846.1|19
1653741700000|2022-05-28 12:41:40|28939.6|28848.6|28944.5|28853.5|28944.5|28853.5|28939.5|28848.5|23
1653741710000|2022-05-28 12:41:50|28945.3|28854.3|28944.7|28853.7|28945.3|28854.3|28944.6|28853.6|18
1653741720000|2022-05-28 12:42:00|28944.9|28853.9|28945.3|28854.3|28945.5|28854.5|28944.9|28853.9|12
1653741730000|2022-05-28 12:42:10|28945.4|28854.4|28947.1|28856.1|28949.3|28858.3|28945.4|28854.4|16
1653741740000|2022-05-28 12:42:20|28947.2|28856.2|28946.4|28855.4|28947.2|28856.2|28944.7|28853.7|22
1653741750000|2022-05-28 12:42:30|28946|28855|28946.3|28855.3|28946.3|28855.3|28945.2|28854.2|23
1653741760000|2022-05-28 12:42:40|28945.9|28854.9|28936.2|28845.2|28945.9|28854.9|28935.2|28844.2|20
1653741770000|2022-05-28 12:42:50|28935.6|28844.6|28935.9|28844.9|28936.1|28845.1|28935.3|28844.3|13
1653741780000|2022-05-28 12:43:00|28935.7|28844.7|28941.9|28850.9|28942.4|28851.4|28935.7|28844.7|22
1653741790000|2022-05-28 12:43:10|28942.3|28851.3|28941.6|28850.6|28942.5|28851.5|28941|28850|23
1653741800000|2022-05-28 12:43:20|28942.5|28851.5|28944.5|28853.5|28945.5|28854.5|28941.6|28850.6|23
1653741810000|2022-05-28 12:43:30|28944.9|28853.9|28944.3|28853.3|28944.9|28853.9|28943.3|28852.3|24
1653741820000|2022-05-28 12:43:40|28944.7|28853.7|28945.7|28854.7|28946.7|28855.7|28944.4|28853.4|24
1653741830000|2022-05-28 12:43:50|28945.5|28854.5|28954.9|28863.9|28954.9|28863.9|28945.5|28854.5|35
1653741840000|2022-05-28 12:44:00|28953.5|28862.5|28953.1|28862.1|28954.9|28863.9|28952.9|28861.9|32
1653741850000|2022-05-28 12:44:10|28954.2|28863.2|28947.2|28856.2|28954.2|28863.2|28945.8|28854.8|23
1653741860000|2022-05-28 12:44:20|28947.6|28856.6|28952.4|28861.4|28952.9|28861.9|28947.2|28856.2|26
1653741870000|2022-05-28 12:44:30|28951.1|28860.1|28952.6|28861.6|28954.1|28863.1|28951|28860|24
1653741880000|2022-05-28 12:44:40|28953.2|28862.2|28953.6|28862.6|28954.1|28863.1|28952.6|28861.6|26
1653741890000|2022-05-28 12:44:50|28953.3|28862.3|28947.2|28856.2|28954.3|28863.3|28947|28856|22
1653741900000|2022-05-28 12:45:00|28947.1|28856.1|28947.6|28856.6|28947.6|28856.6|28947|28856|4
1653741910000|2022-05-28 12:45:10|28947.4|28856.4|28946.9|28855.9|28947.4|28856.4|28946.6|28855.6|5
1653741920000|2022-05-28 12:45:20|28947|28856|28947|28856|28947|28856|28946.9|28855.9|5
1653741930000|2022-05-28 12:45:30|28947.2|28856.2|28947|28856|28947.5|28856.5|28946.3|28855.3|11
1653741940000|2022-05-28 12:45:40|28947.7|28856.7|28949.3|28858.3|28949.4|28858.4|28947.7|28856.7|10
1653741950000|2022-05-28 12:45:50|28949.6|28858.6|28949.7|28858.7|28949.9|28858.9|28949.6|28858.6|6
1653741960000|2022-05-28 12:46:00|28949.6|28858.6|28949.6|28858.6|28949.9|28858.9|28949.2|28858.2|12
1653741970000|2022-05-28 12:46:10|28949.4|28858.4|28950.7|28859.7|28950.7|28859.7|28949.4|28858.4|11
1653741980000|2022-05-28 12:46:20|28950.9|28859.9|28950.9|28859.9|28951.2|28860.2|28950.6|28859.6|15
1653741990000|2022-05-28 12:46:30|28950.8|28859.8|28949.5|28858.5|28950.8|28859.8|28948.9|28857.9|13
1653742000000|2022-05-28 12:46:40|28949.7|28858.7|28949.4|28858.4|28950.1|28859.1|28949.3|28858.3|20
1653742010000|2022-05-28 12:46:50|28949.5|28858.5|28949.4|28858.4|28949.5|28858.5|28949.1|28858.1|14
1653742020000|2022-05-28 12:47:00|28949.2|28858.2|28949|28858|28950|28859|28949|28858|11
1653742030000|2022-05-28 12:47:10|28949.1|28858.1|28949.1|28858.1|28949.1|28858.1|28949.1|28858.1|1
1653742040000|2022-05-28 12:47:20|28947.2|28856.2|28947|28856|28948|28857|28947|28856|6
1653742050000|2022-05-28 12:47:30|28946.4|28855.4|28946.6|28855.6|28946.8|28855.8|28946.4|28855.4|4
1653742070000|2022-05-28 12:47:50|28946.5|28855.5|28946.5|28855.5|28946.5|28855.5|28946.5|28855.5|1
1653742080000|2022-05-28 12:48:00|28947|28856|28946.6|28855.6|28947|28856|28946.5|28855.5|4
1653742090000|2022-05-28 12:48:10|28947.4|28856.4|28953.8|28862.8|28953.9|28862.9|28947.4|28856.4|9
1653742100000|2022-05-28 12:48:20|28950.8|28859.8|28950.5|28859.5|28950.8|28859.8|28950.5|28859.5|5
1653742110000|2022-05-28 12:48:30|28950.7|28859.7|28951.6|28860.6|28951.6|28860.6|28950.5|28859.5|8
1653742120000|2022-05-28 12:48:40|28951.7|28860.7|28951.4|28860.4|28951.7|28860.7|28950.3|28859.3|10
1653742130000|2022-05-28 12:48:50|28951.5|28860.5|28950.5|28859.5|28951.7|28860.7|28949.7|28858.7|6
1653742140000|2022-05-28 12:49:00|28950.6|28859.6|28950.3|28859.3|28950.7|28859.7|28949.7|28858.7|8
1653742150000|2022-05-28 12:49:10|28950.4|28859.4|28951.7|28860.7|28954|28863|28950.4|28859.4|22
1653742160000|2022-05-28 12:49:20|28951|28860|28952|28861|28952.2|28861.2|28951|28860|16
1653742170000|2022-05-28 12:49:30|28951|28860|28951.4|28860.4|28951.4|28860.4|28950.8|28859.8|18
1653742180000|2022-05-28 12:49:40|28951.1|28860.1|28951.7|28860.7|28951.9|28860.9|28950.8|28859.8|21
1653742190000|2022-05-28 12:49:50|28951.9|28860.9|28951.8|28860.8|28951.9|28860.9|28951.6|28860.6|8
1653742200000|2022-05-28 12:50:00|28951.6|28860.6|28972.1|28881.1|28972.1|28881.1|28951|28860|28
1653742210000|2022-05-28 12:50:10|28973.4|28882.4|28984|28893|28990.5|28899.5|28973.1|28882.1|37
1653742220000|2022-05-28 12:50:20|28987.1|28896.1|28976.7|28885.7|28987.1|28896.1|28976.7|28885.7|29
1653742230000|2022-05-28 12:50:30|28977.2|28886.2|28975.1|28884.1|28977.2|28886.2|28973.6|28882.6|21
1653742240000|2022-05-28 12:50:40|28975|28884|28996.9|28905.9|28997|28906|28975|28884|28
1653742250000|2022-05-28 12:50:50|28996.8|28905.8|29000.7|28909.7|29000.7|28909.7|28994.7|28903.7|19
1653742260000|2022-05-28 12:51:00|29001.6|28910.6|28993.7|28902.7|29002.7|28911.7|28992.7|28901.7|28
1653742270000|2022-05-28 12:51:10|28994.2|28903.2|28985.9|28894.9|28994.2|28903.2|28985.9|28894.9|19
1653742280000|2022-05-28 12:51:20|28986.4|28895.4|28986.4|28895.4|28987.2|28896.2|28985.5|28894.5|23
1653742290000|2022-05-28 12:51:30|28986.6|28895.6|28987.1|28896.1|28987.9|28896.9|28985.7|28894.7|24
1653742300000|2022-05-28 12:51:40|28987.2|28896.2|28990.7|28899.7|28990.7|28899.7|28987.2|28896.2|28
1653742310000|2022-05-28 12:51:50|28990.5|28899.5|28995.4|28904.4|28996.5|28905.5|28989.6|28898.6|26
1653742320000|2022-05-28 12:52:00|28995.1|28904.1|28997.3|28906.3|28997.6|28906.6|28994.9|28903.9|26
1653742330000|2022-05-28 12:52:10|28997.4|28906.4|28997.2|28906.2|28997.8|28906.8|28997.2|28906.2|8
1653742340000|2022-05-28 12:52:20|28997.8|28906.8|28992.6|28901.6|28998.5|28907.5|28992.2|28901.2|19
1653742350000|2022-05-28 12:52:30|28993.1|28902.1|28992.1|28901.1|28993.4|28902.4|28991.4|28900.4|20
1653742360000|2022-05-28 12:52:40|28992|28901|28994.8|28903.8|28995.2|28904.2|28991.7|28900.7|19
1653742370000|2022-05-28 12:52:50|28995.3|28904.3|28995.4|28904.4|28995.9|28904.9|28994.7|28903.7|13
1653742380000|2022-05-28 12:53:00|28994.2|28903.2|28995.7|28904.7|28995.8|28904.8|28993|28902|15
1653742390000|2022-05-28 12:53:10|28996.2|28905.2|28996.3|28905.3|28996.6|28905.6|28995|28904|14
1653742400000|2022-05-28 12:53:20|28996.1|28905.1|28995|28904|28996.4|28905.4|28993.2|28902.2|19
1653742410000|2022-05-28 12:53:30|28995.3|28904.3|28995.8|28904.8|28996.3|28905.3|28995.3|28904.3|8
1653742420000|2022-05-28 12:53:40|28996|28905|28994.1|28903.1|28996|28905|28992.3|28901.3|23
1653742430000|2022-05-28 12:53:50|28994|28903|29012.4|28921.4|29013.6|28922.6|28993.7|28902.7|29
1653742440000|2022-05-28 12:54:00|29013|28922|29036.8|28945.8|29038.4|28947.4|29012|28921|35
1653742450000|2022-05-28 12:54:10|29037.3|28946.3|29038.7|28947.7|29039|28948|29018.8|28927.8|33
1653742460000|2022-05-28 12:54:20|29039.9|28948.9|29042.3|28951.3|29044.2|28953.2|29039.6|28948.6|31
1653742470000|2022-05-28 12:54:30|29042.1|28951.1|29038.2|28947.2|29044.1|28953.1|29038|28947|20
1653742480000|2022-05-28 12:54:40|29038.4|28947.4|29038.4|28947.4|29040.8|28949.8|29034.8|28943.8|32
1653742490000|2022-05-28 12:54:50|29038.6|28947.6|29030.7|28939.7|29039.2|28948.2|29030.7|28939.7|31
1653742500000|2022-05-28 12:55:00|29033.8|28942.8|29028.7|28937.7|29033.8|28942.8|29028|28937|29
1653742510000|2022-05-28 12:55:10|29029.1|28938.1|29025.8|28934.8|29030.2|28939.2|29025.5|28934.5|23
1653742520000|2022-05-28 12:55:20|29025.7|28934.7|29039.7|28948.7|29039.9|28948.9|29025.7|28934.7|30
1653742530000|2022-05-28 12:55:30|29039.5|28948.5|29039.8|28948.8|29040|28949|29037.5|28946.5|28
1653742540000|2022-05-28 12:55:40|29040.1|28949.1|29040.4|28949.4|29040.6|28949.6|29038.3|28947.3|29
1653742550000|2022-05-28 12:55:50|29039.9|28948.9|29021.5|28930.5|29040.6|28949.6|29021.5|28930.5|27
1653742560000|2022-05-28 12:56:00|29021.6|28930.6|29014.6|28923.6|29021.6|28930.6|29013.4|28922.4|28
1653742570000|2022-05-28 12:56:10|29014.1|28923.1|29012.5|28921.5|29014.5|28923.5|29012.5|28921.5|9
1653742580000|2022-05-28 12:56:20|29012.3|28921.3|29007.5|28916.5|29012.4|28921.4|29006.9|28915.9|19
1653742590000|2022-05-28 12:56:30|29007|28916|29003.2|28912.2|29007.3|28916.3|29002.8|28911.8|29
1653742600000|2022-05-28 12:56:40|29007.4|28916.4|29011.4|28920.4|29013|28922|29007.4|28916.4|24
1653742610000|2022-05-28 12:56:50|29011.8|28920.8|29012.7|28921.7|29012.8|28921.8|29011.4|28920.4|15
1653742620000|2022-05-28 12:57:00|29012.9|28921.9|29010.4|28919.4|29013.4|28922.4|29010.4|28919.4|21
1653742630000|2022-05-28 12:57:10|29010.7|28919.7|29011.4|28920.4|29012.6|28921.6|29010.7|28919.7|13
1653742640000|2022-05-28 12:57:20|29011.8|28920.8|29008.5|28917.5|29011.8|28920.8|29008.5|28917.5|12
1653742650000|2022-05-28 12:57:30|29008.1|28917.1|29009.9|28918.9|29009.9|28918.9|29008|28917|12
1653742660000|2022-05-28 12:57:40|29009.7|28918.7|29026.7|28935.7|29026.9|28935.9|29009.7|28918.7|32
1653742670000|2022-05-28 12:57:50|29027.3|28936.3|29033.3|28942.3|29034.4|28943.4|29025.1|28934.1|28
1653742680000|2022-05-28 12:58:00|29034.2|28943.2|29027.7|28936.7|29034.2|28943.2|29023.1|28932.1|33
1653742690000|2022-05-28 12:58:10|29027.9|28936.9|29023.9|28932.9|29028.2|28937.2|29023.9|28932.9|27
1653742700000|2022-05-28 12:58:20|29024.4|28933.4|29026.8|28935.8|29027|28936|29018.6|28927.6|21
1653742710000|2022-05-28 12:58:30|29027.1|28936.1|29026.4|28935.4|29028.9|28937.9|29026.1|28935.1|23
1653742720000|2022-05-28 12:58:40|29026.7|28935.7|29026.3|28935.3|29027.5|28936.5|29025.9|28934.9|27
1653742730000|2022-05-28 12:58:50|29026.9|28935.9|29025.5|28934.5|29026.9|28935.9|29025.2|28934.2|22
1653742740000|2022-05-28 12:59:00|29025.3|28934.3|29022.6|28931.6|29025.8|28934.8|29022.6|28931.6|14
1653742750000|2022-05-28 12:59:10|29022.8|28931.8|29020.2|28929.2|29022.8|28931.8|29017.7|28926.7|20
1653742760000|2022-05-28 12:59:20|29020|28929|29012.8|28921.8|29021.4|28930.4|29012.5|28921.5|14
1653742770000|2022-05-28 12:59:30|29012.3|28921.3|29000.6|28909.6|29012.3|28921.3|29000|28909|26
1653742780000|2022-05-28 12:59:40|29000.9|28909.9|29006.6|28915.6|29006.6|28915.6|29000.9|28909.9|26
1653742790000|2022-05-28 12:59:50|29006|28915|29006.2|28915.2|29006.8|28915.8|29005.4|28914.4|24
1653742800000|2022-05-28 13:00:00|29005.8|28914.8|29013.8|28922.8|29013.8|28922.8|29004.7|28913.7|28
1653742810000|2022-05-28 13:00:10|29014.3|28923.3|29010.2|28919.2|29015.2|28924.2|29009.9|28918.9|19
1653742820000|2022-05-28 13:00:20|29010.3|28919.3|29007.1|28916.1|29012.3|28921.3|29006.7|28915.7|24
1653742830000|2022-05-28 13:00:30|29006.9|28915.9|29003.7|28912.7|29007.1|28916.1|29003.1|28912.1|20
1653742840000|2022-05-28 13:00:40|29003.5|28912.5|28999.8|28908.8|29004|28913|28998|28907|21
1653742850000|2022-05-28 13:00:50|28999.9|28908.9|28999.5|28908.5|29000.3|28909.3|28998.9|28907.9|21
1653742860000|2022-05-28 13:01:00|28999.4|28908.4|28992.9|28901.9|28999.8|28908.8|28992.6|28901.6|21
1653742870000|2022-05-28 13:01:10|28992.7|28901.7|28994.5|28903.5|28994.5|28903.5|28992.6|28901.6|21
1653742880000|2022-05-28 13:01:20|28994.4|28903.4|29002.2|28911.2|29006.2|28915.2|28994.4|28903.4|26
1653742890000|2022-05-28 13:01:30|29001.3|28910.3|28997.9|28906.9|29001.3|28910.3|28997.4|28906.4|18
1653742900000|2022-05-28 13:01:40|28998.4|28907.4|28998.7|28907.7|28999|28908|28997.1|28906.1|23
1653742910000|2022-05-28 13:01:50|28998.4|28907.4|28999.8|28908.8|29000.3|28909.3|28998.4|28907.4|20
1653742920000|2022-05-28 13:02:00|28998.7|28907.7|29003.2|28912.2|29005.4|28914.4|28998.5|28907.5|15
1653742930000|2022-05-28 13:02:10|29003.3|28912.3|29004.6|28913.6|29005.2|28914.2|29002.9|28911.9|21
1653742940000|2022-05-28 13:02:20|29004.7|28913.7|29002.4|28911.4|29004.7|28913.7|29001.7|28910.7|19
1653742950000|2022-05-28 13:02:30|29002.6|28911.6|29001.2|28910.2|29002.6|28911.6|29000.8|28909.8|13
1653742960000|2022-05-28 13:02:40|29001.1|28910.1|28975.5|28884.5|29001.4|28910.4|28971.3|28880.3|20
1653742970000|2022-05-28 13:02:50|28977.3|28886.3|28977.1|28886.1|28979.3|28888.3|28976.5|28885.5|18
1653742980000|2022-05-28 13:03:00|28977.5|28886.5|28977.6|28886.6|28978.7|28887.7|28977.1|28886.1|25
1653742990000|2022-05-28 13:03:10|28978.2|28887.2|28978|28887|28978.9|28887.9|28978|28887|17
1653743000000|2022-05-28 13:03:20|28978.3|28887.3|28987.8|28896.8|28989.1|28898.1|28978.1|28887.1|22
1653743010000|2022-05-28 13:03:30|28987.7|28896.7|28986.3|28895.3|28988.2|28897.2|28986|28895|14
1653743020000|2022-05-28 13:03:40|28986.7|28895.7|28981.3|28890.3|28986.8|28895.8|28981.2|28890.2|14
1653743030000|2022-05-28 13:03:50|28981|28890|28981|28890|28982.6|28891.6|28980.8|28889.8|22
1653743040000|2022-05-28 13:04:00|28980.7|28889.7|28980.6|28889.6|28981.4|28890.4|28980.4|28889.4|13
1653743050000|2022-05-28 13:04:10|28980.2|28889.2|28979.5|28888.5|28980.2|28889.2|28978.9|28887.9|6
1653743060000|2022-05-28 13:04:20|28979.4|28888.4|28979.1|28888.1|28979.8|28888.8|28979.1|28888.1|9
1653743070000|2022-05-28 13:04:30|28979.7|28888.7|28979.7|28888.7|28979.9|28888.9|28979.6|28888.6|8
1653743080000|2022-05-28 13:04:40|28979.4|28888.4|28978.7|28887.7|28979.7|28888.7|28978.7|28887.7|10
1653743090000|2022-05-28 13:04:50|28979.1|28888.1|28978.9|28887.9|28979.3|28888.3|28978.5|28887.5|13
1653743100000|2022-05-28 13:05:00|28978.8|28887.8|28976.6|28885.6|28979.5|28888.5|28976.6|28885.6|22
1653743110000|2022-05-28 13:05:10|28975.6|28884.6|28976.3|28885.3|28977.2|28886.2|28971.8|28880.8|21
1653743120000|2022-05-28 13:05:20|28976.2|28885.2|28983.7|28892.7|28984|28893|28976.2|28885.2|25
1653743130000|2022-05-28 13:05:30|28983.6|28892.6|28986.2|28895.2|28987.4|28896.4|28983.6|28892.6|24
1653743140000|2022-05-28 13:05:40|28986.1|28895.1|28986|28895|28987.6|28896.6|28984.5|28893.5|24
1653743150000|2022-05-28 13:05:50|28985.9|28894.9|28986.3|28895.3|28986.4|28895.4|28985.9|28894.9|10
1653743160000|2022-05-28 13:06:00|28986.6|28895.6|28986.6|28895.6|28986.9|28895.9|28986.2|28895.2|24
1653743170000|2022-05-28 13:06:10|28986.9|28895.9|28985.6|28894.6|28986.9|28895.9|28983.9|28892.9|21
1653743180000|2022-05-28 13:06:20|28984.6|28893.6|28986.3|28895.3|28986.4|28895.4|28984.6|28893.6|17
1653743190000|2022-05-28 13:06:30|28986.5|28895.5|28986.8|28895.8|28986.8|28895.8|28986.2|28895.2|9
1653743200000|2022-05-28 13:06:40|28986.9|28895.9|28986.5|28895.5|28987|28896|28985.4|28894.4|16
1653743210000|2022-05-28 13:06:50|28986.7|28895.7|28986.8|28895.8|28986.8|28895.8|28985.5|28894.5|21
1653743220000|2022-05-28 13:07:00|28986.2|28895.2|28985.6|28894.6|28986.2|28895.2|28985.4|28894.4|13
1653743230000|2022-05-28 13:07:10|28985.9|28894.9|28986.1|28895.1|28986.9|28895.9|28985.9|28894.9|8
1653743240000|2022-05-28 13:07:20|28986.4|28895.4|28986.2|28895.2|28986.8|28895.8|28986.2|28895.2|5
1653743250000|2022-05-28 13:07:30|28986.3|28895.3|28985.2|28894.2|28986.8|28895.8|28985|28894|17
1653743260000|2022-05-28 13:07:40|28985.5|28894.5|28985.2|28894.2|28985.9|28894.9|28985.2|28894.2|4
1653743270000|2022-05-28 13:07:50|28985.5|28894.5|28986.2|28895.2|28986.2|28895.2|28985.4|28894.4|13
1653743280000|2022-05-28 13:08:00|28986.1|28895.1|28986.2|28895.2|28986.2|28895.2|28985.8|28894.8|6
1653743300000|2022-05-28 13:08:20|28986|28895|28986|28895|28986.2|28895.2|28985.6|28894.6|7
1653743310000|2022-05-28 13:08:30|28985.6|28894.6|28992.7|28901.7|28995.8|28904.8|28985.5|28894.5|22
1653743320000|2022-05-28 13:08:40|28993|28902|29006.1|28915.1|29008.2|28917.2|28992.9|28901.9|23
1653743330000|2022-05-28 13:08:50|29006.4|28915.4|29020|28929|29025.2|28934.2|29005.9|28914.9|33
1653743340000|2022-05-28 13:09:00|29020.2|28929.2|29011.9|28920.9|29021|28930|29011.9|28920.9|27
1653743350000|2022-05-28 13:09:10|29012.2|28921.2|29011.7|28920.7|29012.7|28921.7|29011.4|28920.4|19
1653743360000|2022-05-28 13:09:20|29011.8|28920.8|29012.4|28921.4|29012.4|28921.4|29011.5|28920.5|10
1653743370000|2022-05-28 13:09:30|29012.2|28921.2|29007.6|28916.6|29012.2|28921.2|29007.3|28916.3|23
1653743380000|2022-05-28 13:09:40|29008.3|28917.3|29007.1|28916.1|29008.3|28917.3|29006.9|28915.9|15
1653743390000|2022-05-28 13:09:50|29007.2|28916.2|29003.9|28912.9|29007.2|28916.2|29002.8|28911.8|16
1653743400000|2022-05-28 13:10:00|29003.6|28912.6|29003.8|28912.8|29003.9|28912.9|29003.5|28912.5|15
1653743410000|2022-05-28 13:10:10|29003.6|28912.6|29006.8|28915.8|29006.8|28915.8|29003.6|28912.6|21
1653743420000|2022-05-28 13:10:20|29006.6|28915.6|29007.3|28916.3|29007.3|28916.3|29006.6|28915.6|22
1653743430000|2022-05-28 13:10:30|29007.1|28916.1|29006.6|28915.6|29007.5|28916.5|29006.4|28915.4|24
1653743440000|2022-05-28 13:10:40|29006.4|28915.4|29005.9|28914.9|29007|28916|29005.3|28914.3|21
1653743450000|2022-05-28 13:10:50|29005.8|28914.8|29007|28916|29007|28916|29005.2|28914.2|17
1653743460000|2022-05-28 13:11:00|29007.3|28916.3|29007.2|28916.2|29007.3|28916.3|29006.7|28915.7|15
1653743470000|2022-05-28 13:11:10|29007.3|28916.3|29006.6|28915.6|29007.7|28916.7|29006.5|28915.5|20
1653743480000|2022-05-28 13:11:20|29006.7|28915.7|29025.2|28934.2|29025.5|28934.5|29006|28915|25
1653743490000|2022-05-28 13:11:30|29025.1|28934.1|29037.8|28946.8|29038.6|28947.6|29025.1|28934.1|26
1653743500000|2022-05-28 13:11:40|29038|28947|29035.8|28944.8|29038.4|28947.4|29035.2|28944.2|23
1653743510000|2022-05-28 13:11:50|29035.9|28944.9|29031.9|28940.9|29037.3|28946.3|29030.4|28939.4|28
1653743520000|2022-05-28 13:12:00|29031.5|28940.5|29031.6|28940.6|29031.6|28940.6|29030.1|28939.1|24
1653743530000|2022-05-28 13:12:10|29031.4|28940.4|29036.6|28945.6|29038.3|28947.3|29031.4|28940.4|28
1653743540000|2022-05-28 13:12:20|29036.5|28945.5|29036.2|28945.2|29037.1|28946.1|29035.8|28944.8|23
1653743550000|2022-05-28 13:12:30|29036.4|28945.4|29038.7|28947.7|29038.8|28947.8|29036.4|28945.4|17
1653743560000|2022-05-28 13:12:40|29038.6|28947.6|29042.1|28951.1|29043.1|28952.1|29038.1|28947.1|22
1653743570000|2022-05-28 13:12:50|29043.7|28952.7|29052|28961|29054.4|28963.4|29042.7|28951.7|25
1653743580000|2022-05-28 13:13:00|29050.6|28959.6|29052.6|28961.6|29052.9|28961.9|29050.6|28959.6|20
1653743590000|2022-05-28 13:13:10|29052.9|28961.9|29053.5|28962.5|29053.6|28962.6|29052.9|28961.9|16
1653743600000|2022-05-28 13:13:20|29053.4|28962.4|29052|28961|29053.4|28962.4|29045.9|28954.9|25
1653743610000|2022-05-28 13:13:30|29051.8|28960.8|29063.3|28972.3|29069|28978|29051.1|28960.1|37
1653743620000|2022-05-28 13:13:40|29063.4|28972.4|29064.5|28973.5|29065.5|28974.5|29061.7|28970.7|25
1653743630000|2022-05-28 13:13:50|29064.2|28973.2|29068|28977|29068|28977|29063.3|28972.3|24
1653743640000|2022-05-28 13:14:00|29067.3|28976.3|29064.5|28973.5|29067.4|28976.4|29064.2|28973.2|22
1653743650000|2022-05-28 13:14:10|29063.3|28972.3|29058.1|28967.1|29063.3|28972.3|29054.5|28963.5|27
1653743660000|2022-05-28 13:14:20|29059.8|28968.8|29056.6|28965.6|29060.4|28969.4|29056.6|28965.6|25
1653743670000|2022-05-28 13:14:30|29056.5|28965.5|29056.6|28965.6|29057.5|28966.5|29056.1|28965.1|22
1653743680000|2022-05-28 13:14:40|29056.7|28965.7|29056.6|28965.6|29057.7|28966.7|29056.6|28965.6|9
1653743690000|2022-05-28 13:14:50|29056.8|28965.8|29058.2|28967.2|29058.8|28967.8|29056.8|28965.8|18
1653743700000|2022-05-28 13:15:00|29058.3|28967.3|29071.2|28980.2|29071.2|28980.2|29058.3|28967.3|30
1653743710000|2022-05-28 13:15:10|29071.9|28980.9|29081.1|28990.1|29081.1|28990.1|29071.6|28980.6|27
1653743720000|2022-05-28 13:15:20|29080.9|28989.9|29093.6|29002.6|29104|29013|29080.8|28989.8|37
1653743730000|2022-05-28 13:15:30|29094.8|29003.8|29096.4|29005.4|29099.6|29008.6|29094.8|29003.8|35
1653743740000|2022-05-28 13:15:40|29096.6|29005.6|29094|29003|29099|29008|29094|29003|26
1653743750000|2022-05-28 13:15:50|29094.1|29003.1|29091.5|29000.5|29094.3|29003.3|29090.4|28999.4|27
1653743760000|2022-05-28 13:16:00|29091.7|29000.7|29097.8|29006.8|29100.8|29009.8|29091.3|29000.3|30
1653743770000|2022-05-28 13:16:10|29098.1|29007.1|29097.2|29006.2|29098.6|29007.6|29097.2|29006.2|22
1653743780000|2022-05-28 13:16:20|29097.3|29006.3|29097.3|29006.3|29098|29007|29097.2|29006.2|11
1653743790000|2022-05-28 13:16:30|29097.4|29006.4|29089.6|28998.6|29097.8|29006.8|29089.5|28998.5|13
1653743800000|2022-05-28 13:16:40|29089.7|28998.7|29089.4|28998.4|29090|28999|29088.4|28997.4|17
1653743810000|2022-05-28 13:16:50|29088.7|28997.7|29086.2|28995.2|29088.8|28997.8|29085.7|28994.7|25
1653743820000|2022-05-28 13:17:00|29086|28995|29092.6|29001.6|29093.7|29002.7|29085.7|28994.7|32
1653743830000|2022-05-28 13:17:10|29092.3|29001.3|29093.1|29002.1|29093.6|29002.6|29091.9|29000.9|28
1653743840000|2022-05-28 13:17:20|29093.2|29002.2|29096|29005|29097.2|29006.2|29092.7|29001.7|19
1653743850000|2022-05-28 13:17:30|29095.8|29004.8|29097.2|29006.2|29097.4|29006.4|29095.8|29004.8|22
1653743860000|2022-05-28 13:17:40|29097.3|29006.3|29182.8|29091.8|29182.8|29091.8|29097.3|29006.3|36
1653743870000|2022-05-28 13:17:50|29182.9|29091.9|29211.7|29120.7|29214.5|29123.5|29170.3|29079.3|37
1653743880000|2022-05-28 13:18:00|29213.2|29122.2|29242.8|29151.8|29245.3|29154.3|29206.6|29115.6|38
1653743890000|2022-05-28 13:18:10|29243.9|29152.9|29233.3|29142.3|29244.5|29153.5|29200|29109|40
1653743900000|2022-05-28 13:18:20|29234.6|29143.6|29191.8|29100.8|29240.9|29149.9|29191.8|29100.8|40
1653743910000|2022-05-28 13:18:30|29190.7|29099.7|29186.3|29095.3|29192.7|29101.7|29181.1|29090.1|37
1653743920000|2022-05-28 13:18:40|29185.7|29094.7|29190.6|29099.6|29191.3|29100.3|29184.1|29093.1|37
1653743930000|2022-05-28 13:18:50|29188.4|29097.4|29219.6|29128.6|29219.6|29128.6|29188.2|29097.2|32
1653743940000|2022-05-28 13:19:00|29219.5|29128.5|29210.8|29119.8|29224.5|29133.5|29207.7|29116.7|37
1653743950000|2022-05-28 13:19:10|29209.7|29118.7|29162.4|29071.4|29209.7|29118.7|29162.4|29071.4|35
1653743960000|2022-05-28 13:19:20|29162.3|29071.3|29159|29068|29166.9|29075.9|29154.8|29063.8|34
1653743970000|2022-05-28 13:19:30|29158.4|29067.4|29167.5|29076.5|29173.6|29082.6|29157.5|29066.5|35
1653743980000|2022-05-28 13:19:40|29168.4|29077.4|29200.3|29109.3|29201|29110|29168.2|29077.2|35
1653743990000|2022-05-28 13:19:50|29199.6|29108.6|29195.5|29104.5|29200.1|29109.1|29193.3|29102.3|30
1653744000000|2022-05-28 13:20:00|29194.9|29103.9|29180.2|29089.2|29195.6|29104.6|29180.1|29089.1|33
1653744010000|2022-05-28 13:20:10|29180.1|29089.1|29173.9|29082.9|29180.2|29089.2|29173.9|29082.9|29
1653744020000|2022-05-28 13:20:20|29175.2|29084.2|29164.7|29073.7|29175.4|29084.4|29161.6|29070.6|28
1653744030000|2022-05-28 13:20:30|29171.1|29080.1|29179.2|29088.2|29180.8|29089.8|29171.1|29080.1|29
1653744040000|2022-05-28 13:20:40|29179.1|29088.1|29190.4|29099.4|29190.7|29099.7|29179|29088|30
1653744050000|2022-05-28 13:20:50|29190|29099|29196.2|29105.2|29196.2|29105.2|29189.4|29098.4|21
1653744060000|2022-05-28 13:21:00|29195.7|29104.7|29185.1|29094.1|29196.8|29105.8|29184.8|29093.8|35
1653744070000|2022-05-28 13:21:10|29185.7|29094.7|29189.3|29098.3|29190.5|29099.5|29185.5|29094.5|30
1653744080000|2022-05-28 13:21:20|29189.4|29098.4|29190.2|29099.2|29190.8|29099.8|29189.1|29098.1|21
1653744090000|2022-05-28 13:21:30|29190.5|29099.5|29190.4|29099.4|29191.6|29100.6|29188.2|29097.2|28
1653744100000|2022-05-28 13:21:40|29190.3|29099.3|29183.9|29092.9|29190.3|29099.3|29183.5|29092.5|14
1653744110000|2022-05-28 13:21:50|29184|29093|29192.4|29101.4|29193.1|29102.1|29183.8|29092.8|21
1653744120000|2022-05-28 13:22:00|29192.3|29101.3|29188.3|29097.3|29192.3|29101.3|29187.8|29096.8|29
1653744130000|2022-05-28 13:22:10|29187.1|29096.1|29189.6|29098.6|29190.5|29099.5|29186.3|29095.3|26
1653744140000|2022-05-28 13:22:20|29189.3|29098.3|29190.7|29099.7|29190.7|29099.7|29188.7|29097.7|25
1653744150000|2022-05-28 13:22:30|29190.1|29099.1|29189.5|29098.5|29191.7|29100.7|29189.3|29098.3|20
1653744160000|2022-05-28 13:22:40|29190.1|29099.1|29190.5|29099.5|29192|29101|29189.4|29098.4|20
1653744170000|2022-05-28 13:22:50|29190.6|29099.6|29187.2|29096.2|29190.9|29099.9|29187.2|29096.2|23
1653744180000|2022-05-28 13:23:00|29185.9|29094.9|29185.9|29094.9|29187.1|29096.1|29185|29094|18
1653744190000|2022-05-28 13:23:10|29185.3|29094.3|29184.4|29093.4|29185.3|29094.3|29183.7|29092.7|13
1653744200000|2022-05-28 13:23:20|29184.1|29093.1|29181.7|29090.7|29184.1|29093.1|29181.7|29090.7|18
1653744210000|2022-05-28 13:23:30|29182.7|29091.7|29175.5|29084.5|29183.4|29092.4|29174.3|29083.3|16
1653744220000|2022-05-28 13:23:40|29174.3|29083.3|29172.1|29081.1|29175.3|29084.3|29170.5|29079.5|22
1653744230000|2022-05-28 13:23:50|29168|29077|29181.8|29090.8|29182.1|29091.1|29164.7|29073.7|32
1653744240000|2022-05-28 13:24:00|29181.9|29090.9|29173.2|29082.2|29182|29091|29173.2|29082.2|27
1653744250000|2022-05-28 13:24:10|29175.1|29084.1|29171.1|29080.1|29175.1|29084.1|29168.9|29077.9|20
1653744260000|2022-05-28 13:24:20|29170.8|29079.8|29165.9|29074.9|29172.2|29081.2|29165.4|29074.4|26
1653744270000|2022-05-28 13:24:30|29166|29075|29165.8|29074.8|29167|29076|29165.7|29074.7|14
1653744280000|2022-05-28 13:24:40|29165.9|29074.9|29163.8|29072.8|29167.3|29076.3|29163.8|29072.8|22
1653744290000|2022-05-28 13:24:50|29162.9|29071.9|29157|29066|29165.3|29074.3|29156.9|29065.9|17
1653744300000|2022-05-28 13:25:00|29156.5|29065.5|29150.8|29059.8|29158.1|29067.1|29145.4|29054.4|21
1653744310000|2022-05-28 13:25:10|29152.2|29061.2|29146.9|29055.9|29152.2|29061.2|29144.7|29053.7|26
1653744320000|2022-05-28 13:25:20|29147.2|29056.2|29134.4|29043.4|29147.2|29056.2|29132.7|29041.7|32
1653744330000|2022-05-28 13:25:30|29134.7|29043.7|29130.5|29039.5|29134.7|29043.7|29127.1|29036.1|30
1653744340000|2022-05-28 13:25:40|29131.2|29040.2|29139.5|29048.5|29139.9|29048.9|29131.2|29040.2|31
1653744350000|2022-05-28 13:25:50|29139.6|29048.6|29134|29043|29139.7|29048.7|29134|29043|23
1653744360000|2022-05-28 13:26:00|29133.6|29042.6|29131.5|29040.5|29135.2|29044.2|29129.8|29038.8|24
1653744370000|2022-05-28 13:26:10|29130.6|29039.6|29128.4|29037.4|29130.6|29039.6|29127.3|29036.3|22
1653744380000|2022-05-28 13:26:20|29129|29038|29129.2|29038.2|29129.8|29038.8|29126.9|29035.9|22
1653744390000|2022-05-28 13:26:30|29128.8|29037.8|29133|29042|29133.2|29042.2|29128.8|29037.8|21
1653744400000|2022-05-28 13:26:40|29133.1|29042.1|29131.8|29040.8|29133.1|29042.1|29130.9|29039.9|23
1653744410000|2022-05-28 13:26:50|29132.1|29041.1|29126|29035|29132.1|29041.1|29125.3|29034.3|24
1653744420000|2022-05-28 13:27:00|29125.7|29034.7|29125.5|29034.5|29126.3|29035.3|29124.8|29033.8|23
1653744430000|2022-05-28 13:27:10|29125.6|29034.6|29125.9|29034.9|29126.3|29035.3|29124.8|29033.8|19
1653744440000|2022-05-28 13:27:20|29126|29035|29132.1|29041.1|29132.1|29041.1|29124.9|29033.9|16
1653744450000|2022-05-28 13:27:30|29131.6|29040.6|29132|29041|29133.1|29042.1|29131.4|29040.4|18
1653744460000|2022-05-28 13:27:40|29132.2|29041.2|29130.7|29039.7|29133.1|29042.1|29130.1|29039.1|24
1653744470000|2022-05-28 13:27:50|29130.6|29039.6|29123.9|29032.9|29130.9|29039.9|29121.4|29030.4|25
1653744480000|2022-05-28 13:28:00|29123.8|29032.8|29125.4|29034.4|29126.3|29035.3|29123.2|29032.2|22
1653744490000|2022-05-28 13:28:10|29125.3|29034.3|29119.7|29028.7|29125.3|29034.3|29118.5|29027.5|22
1653744500000|2022-05-28 13:28:20|29118.9|29027.9|29118|29027|29120.1|29029.1|29118|29027|17
1653744510000|2022-05-28 13:28:30|29118.4|29027.4|29117.4|29026.4|29118.4|29027.4|29117.4|29026.4|6
1653744520000|2022-05-28 13:28:40|29117.3|29026.3|29116.4|29025.4|29119.5|29028.5|29113.4|29022.4|22
1653744530000|2022-05-28 13:28:50|29117.5|29026.5|29116.9|29025.9|29118.5|29027.5|29116.3|29025.3|22
1653744540000|2022-05-28 13:29:00|29116.4|29025.4|29117.5|29026.5|29118.1|29027.1|29116.3|29025.3|19
1653744550000|2022-05-28 13:29:10|29117.7|29026.7|29114.3|29023.3|29117.7|29026.7|29107.7|29016.7|28
1653744560000|2022-05-28 13:29:20|29114.8|29023.8|29105.2|29014.2|29114.9|29023.9|29103.1|29012.1|30
1653744570000|2022-05-28 13:29:30|29105.1|29014.1|29100.8|29009.8|29105.1|29014.1|29100.2|29009.2|27
1653744580000|2022-05-28 13:29:40|29101|29010|29112.8|29021.8|29113.7|29022.7|29101|29010|20
1653744590000|2022-05-28 13:29:50|29112.6|29021.6|29115.3|29024.3|29115.6|29024.6|29112.6|29021.6|18
1653744600000|2022-05-28 13:30:00|29114.2|29023.2|29115.5|29024.5|29115.5|29024.5|29113.8|29022.8|28
1653744610000|2022-05-28 13:30:10|29115.3|29024.3|29114.8|29023.8|29116|29025|29114.8|29023.8|19
1653744620000|2022-05-28 13:30:20|29115.5|29024.5|29114.6|29023.6|29115.5|29024.5|29114.3|29023.3|14
1653744630000|2022-05-28 13:30:30|29114.7|29023.7|29112.6|29021.6|29114.7|29023.7|29110.4|29019.4|22
1653744640000|2022-05-28 13:30:40|29112.3|29021.3|29098.1|29007.1|29112.3|29021.3|29098.1|29007.1|22
1653744650000|2022-05-28 13:30:50|29098.3|29007.3|29089.4|28998.4|29098.3|29007.3|29087.1|28996.1|25
1653744660000|2022-05-28 13:31:00|29088.6|28997.6|29091.5|29000.5|29091.6|29000.6|29086.6|28995.6|33
1653744670000|2022-05-28 13:31:10|29091.3|29000.3|29087.1|28996.1|29092.8|29001.8|29086.9|28995.9|32
1653744680000|2022-05-28 13:31:20|29087.2|28996.2|29081.6|28990.6|29087.5|28996.5|29074.5|28983.5|36
1653744690000|2022-05-28 13:31:30|29081.4|28990.4|29081.1|28990.1|29082.6|28991.6|29080.1|28989.1|26
1653744700000|2022-05-28 13:31:40|29081.5|28990.5|29083.2|28992.2|29083.2|28992.2|29080.7|28989.7|18
1653744710000|2022-05-28 13:31:50|29082.9|28991.9|29081.1|28990.1|29083|28992|29079|28988|30
1653744720000|2022-05-28 13:32:00|29079.2|28988.2|29078.1|28987.1|29080.6|28989.6|29077.8|28986.8|22
1653744730000|2022-05-28 13:32:10|29078.5|28987.5|29074.8|28983.8|29080.5|28989.5|29074.8|28983.8|28
1653744740000|2022-05-28 13:32:20|29074.1|28983.1|29076.4|28985.4|29077.6|28986.6|29073.8|28982.8|20
1653744750000|2022-05-28 13:32:30|29076.2|28985.2|29075.6|28984.6|29076.3|28985.3|29075.5|28984.5|12
1653744760000|2022-05-28 13:32:40|29075.5|28984.5|29067.7|28976.7|29075.5|28984.5|29066.4|28975.4|28
1653744770000|2022-05-28 13:32:50|29067.5|28976.5|29063.3|28972.3|29068.8|28977.8|29063.3|28972.3|29
1653744780000|2022-05-28 13:33:00|29063|28972|29053.1|28962.1|29063.5|28972.5|29051.9|28960.9|29
1653744790000|2022-05-28 13:33:10|29052.8|28961.8|29047.5|28956.5|29052.8|28961.8|29046.7|28955.7|19
1653744800000|2022-05-28 13:33:20|29046.8|28955.8|29044.8|28953.8|29047.2|28956.2|29043|28952|26
1653744810000|2022-05-28 13:33:30|29041.4|28950.4|29021.9|28930.9|29043.3|28952.3|29020|28929|31
1653744820000|2022-05-28 13:33:40|29022.5|28931.5|29037|28946|29038.1|28947.1|29022.5|28931.5|39
1653744830000|2022-05-28 13:33:50|29037.9|28946.9|29038.7|28947.7|29039.7|28948.7|29036.5|28945.5|26
1653744840000|2022-05-28 13:34:00|29041|28950|29060.2|28969.2|29063|28972|29040.3|28949.3|38
1653744850000|2022-05-28 13:34:10|29060.9|28969.9|29070.7|28979.7|29070.7|28979.7|29060.9|28969.9|31
1653744860000|2022-05-28 13:34:20|29070.6|28979.6|29075.7|28984.7|29077.5|28986.5|29070.6|28979.6|37
1653744870000|2022-05-28 13:34:30|29076.2|28985.2|29072|28981|29076.2|28985.2|29069.3|28978.3|26
1653744880000|2022-05-28 13:34:40|29071.1|28980.1|29074.3|28983.3|29074.3|28983.3|29071.1|28980.1|20
1653744890000|2022-05-28 13:34:50|29074.2|28983.2|29080|28989|29080.1|28989.1|29074|28983|27
1653744900000|2022-05-28 13:35:00|29079.5|28988.5|29078.3|28987.3|29085.1|28994.1|29078|28987|31
1653744910000|2022-05-28 13:35:10|29078.5|28987.5|29075.7|28984.7|29078.5|28987.5|29075|28984|30
1653744920000|2022-05-28 13:35:20|29075.5|28984.5|29076.4|28985.4|29077|28986|29075.5|28984.5|18
1653744930000|2022-05-28 13:35:30|29076.5|28985.5|29077.1|28986.1|29077.5|28986.5|29076.5|28985.5|14
1653744940000|2022-05-28 13:35:40|29077.4|28986.4|29083.5|28992.5|29084.6|28993.6|29077.3|28986.3|16
1653744950000|2022-05-28 13:35:50|29084.1|28993.1|29078.2|28987.2|29085.7|28994.7|29077.6|28986.6|26
1653744960000|2022-05-28 13:36:00|29079.3|28988.3|29082.8|28991.8|29084.3|28993.3|29079.3|28988.3|30
1653744970000|2022-05-28 13:36:10|29083.4|28992.4|29083.4|28992.4|29083.8|28992.8|29081.4|28990.4|23
1653744980000|2022-05-28 13:36:20|29082.9|28991.9|29082.2|28991.2|29084.7|28993.7|29081.9|28990.9|25
1653744990000|2022-05-28 13:36:30|29083.9|28992.9|29083.4|28992.4|29084.3|28993.3|29083.2|28992.2|28
1653745000000|2022-05-28 13:36:40|29083.3|28992.3|29083.9|28992.9|29084.2|28993.2|29083|28992|13
1653745010000|2022-05-28 13:36:50|29084|28993|29084.2|28993.2|29084.5|28993.5|29082.9|28991.9|25
1653745020000|2022-05-28 13:37:00|29084.1|28993.1|29085.6|28994.6|29086.1|28995.1|29083.7|28992.7|22
1653745030000|2022-05-28 13:37:10|29085.7|28994.7|29085.7|28994.7|29085.9|28994.9|29085.5|28994.5|9
1653745040000|2022-05-28 13:37:20|29083.9|28992.9|29086.2|28995.2|29086.7|28995.7|29082.3|28991.3|14
1653745050000|2022-05-28 13:37:30|29086|28995|29089.7|28998.7|29090.9|28999.9|29086|28995|19
1653745060000|2022-05-28 13:37:40|29089.8|28998.8|29090.9|28999.9|29091.6|29000.6|29089.8|28998.8|16
1653745070000|2022-05-28 13:37:50|29090.5|28999.5|29088.5|28997.5|29091|29000|29088.5|28997.5|15
1653745080000|2022-05-28 13:38:00|29088.4|28997.4|29089|28998|29089|28998|29088.3|28997.3|5
1653745090000|2022-05-28 13:38:10|29088.3|28997.3|29087.6|28996.6|29088.6|28997.6|29087.3|28996.3|8
1653745100000|2022-05-28 13:38:20|29087.8|28996.8|29087.8|28996.8|29087.8|28996.8|29087.2|28996.2|8
1653745110000|2022-05-28 13:38:30|29087.7|28996.7|29090.3|28999.3|29090.6|28999.6|29087.7|28996.7|14
1653745120000|2022-05-28 13:38:40|29090.2|28999.2|29099.7|29008.7|29100|29009|29090.2|28999.2|33
1653745130000|2022-05-28 13:38:50|29099.9|29008.9|29098.8|29007.8|29100.3|29009.3|29098.4|29007.4|21
1653745140000|2022-05-28 13:39:00|29099.3|29008.3|29104.3|29013.3|29104.3|29013.3|29099.3|29008.3|26
1653745150000|2022-05-28 13:39:10|29105.5|29014.5|29117.6|29026.6|29117.7|29026.7|29105.5|29014.5|30
1653745160000|2022-05-28 13:39:20|29117.7|29026.7|29118.7|29027.7|29118.8|29027.8|29114.5|29023.5|26
1653745170000|2022-05-28 13:39:30|29119.2|29028.2|29122|29031|29124.1|29033.1|29119|29028|30
1653745180000|2022-05-28 13:39:40|29122.4|29031.4|29128.8|29037.8|29131|29040|29122|29031|32
1653745190000|2022-05-28 13:39:50|29128.5|29037.5|29113.8|29022.8|29128.5|29037.5|29113.5|29022.5|30
1653745200000|2022-05-28 13:40:00|29115.4|29024.4|29116.9|29025.9|29116.9|29025.9|29113.8|29022.8|21
1653745210000|2022-05-28 13:40:10|29116.8|29025.8|29125.6|29034.6|29125.6|29034.6|29116.2|29025.2|22
1653745220000|2022-05-28 13:40:20|29125.9|29034.9|29126.6|29035.6|29126.9|29035.9|29125.4|29034.4|25
1653745230000|2022-05-28 13:40:30|29126.4|29035.4|29129.5|29038.5|29129.7|29038.7|29125.3|29034.3|27
1653745240000|2022-05-28 13:40:40|29129.6|29038.6|29130.1|29039.1|29135.4|29044.4|29129.5|29038.5|30
1653745250000|2022-05-28 13:40:50|29129.9|29038.9|29129|29038|29132|29041|29128.4|29037.4|21
1653745260000|2022-05-28 13:41:00|29129.1|29038.1|29128.2|29037.2|29129.1|29038.1|29128.1|29037.1|16
1653745270000|2022-05-28 13:41:10|29128.1|29037.1|29111.3|29020.3|29128.3|29037.3|29111.2|29020.2|30
1653745280000|2022-05-28 13:41:20|29111|29020|29111.4|29020.4|29112.7|29021.7|29110.4|29019.4|24
1653745290000|2022-05-28 13:41:30|29111.2|29020.2|29117.1|29026.1|29117.6|29026.6|29111.2|29020.2|19
1653745300000|2022-05-28 13:41:40|29118.3|29027.3|29125.9|29034.9|29127.1|29036.1|29118.3|29027.3|28
1653745310000|2022-05-28 13:41:50|29126.8|29035.8|29130.3|29039.3|29130.7|29039.7|29126.8|29035.8|26
1653745320000|2022-05-28 13:42:00|29130.5|29039.5|29125.7|29034.7|29130.6|29039.6|29124|29033|28
1653745330000|2022-05-28 13:42:10|29126.1|29035.1|29125.5|29034.5|29130.9|29039.9|29125.5|29034.5|28
1653745340000|2022-05-28 13:42:20|29123.6|29032.6|29126|29035|29126.2|29035.2|29123.6|29032.6|22
1653745350000|2022-05-28 13:42:30|29125.8|29034.8|29124.7|29033.7|29126.1|29035.1|29124.7|29033.7|19
1653745360000|2022-05-28 13:42:40|29124.8|29033.8|29119.5|29028.5|29125.6|29034.6|29119.5|29028.5|23
1653745370000|2022-05-28 13:42:50|29119.3|29028.3|29110.9|29019.9|29120|29029|29110.9|29019.9|26
1653745380000|2022-05-28 13:43:00|29111.1|29020.1|29111.4|29020.4|29111.4|29020.4|29108.5|29017.5|20
1653745390000|2022-05-28 13:43:10|29111.2|29020.2|29110.6|29019.6|29111.4|29020.4|29109.9|29018.9|22
1653745400000|2022-05-28 13:43:20|29110.7|29019.7|29110.4|29019.4|29110.8|29019.8|29109.5|29018.5|17
1653745410000|2022-05-28 13:43:30|29110.2|29019.2|29110.4|29019.4|29110.7|29019.7|29110.1|29019.1|19
1653745420000|2022-05-28 13:43:40|29110.5|29019.5|29109.2|29018.2|29110.7|29019.7|29108.6|29017.6|14
1653745430000|2022-05-28 13:43:50|29109|29018|29109|29018|29109.3|29018.3|29108.7|29017.7|17
1653745440000|2022-05-28 13:44:00|29108.9|29017.9|29103.3|29012.3|29108.9|29017.9|29103.3|29012.3|21
1653745450000|2022-05-28 13:44:10|29103.9|29012.9|29095.1|29004.1|29103.9|29012.9|29095.1|29004.1|15
1653745460000|2022-05-28 13:44:20|29095|29004|29080.3|28989.3|29095|29004|29079.1|28988.1|25
1653745470000|2022-05-28 13:44:30|29079.9|28988.9|29080.3|28989.3|29081|28990|29079.9|28988.9|5
1653745480000|2022-05-28 13:44:40|29080.2|28989.2|29072.1|28981.1|29080.5|28989.5|29071.4|28980.4|25
1653745490000|2022-05-28 13:44:50|29072.8|28981.8|29074.3|28983.3|29075.4|28984.4|29072.8|28981.8|18
1653745500000|2022-05-28 13:45:00|29073.8|28982.8|29087.6|28996.6|29088.7|28997.7|29073.3|28982.3|28
1653745510000|2022-05-28 13:45:10|29088.3|28997.3|29085.9|28994.9|29089.3|28998.3|29085.9|28994.9|30
1653745520000|2022-05-28 13:45:20|29086|28995|29086.1|28995.1|29086.3|28995.3|29085.5|28994.5|24
1653745530000|2022-05-28 13:45:30|29086|28995|29087.4|28996.4|29087.4|28996.4|29085.5|28994.5|21
1653745540000|2022-05-28 13:45:40|29089.3|28998.3|29091|29000|29093.2|29002.2|29089.3|28998.3|28
1653745550000|2022-05-28 13:45:50|29090.9|28999.9|29079.1|28988.1|29091.2|29000.2|29078.8|28987.8|21
1653745560000|2022-05-28 13:46:00|29079.2|28988.2|29082.9|28991.9|29083.1|28992.1|29079.2|28988.2|22
1653745570000|2022-05-28 13:46:10|29083.3|28992.3|29091.1|29000.1|29091.9|29000.9|29083.3|28992.3|24
1653745580000|2022-05-28 13:46:20|29091|29000|29090.5|28999.5|29091.2|29000.2|29090.5|28999.5|18
1653745590000|2022-05-28 13:46:30|29090.4|28999.4|29082.9|28991.9|29090.4|28999.4|29082.8|28991.8|28
1653745600000|2022-05-28 13:46:40|29083|28992|29084.1|28993.1|29084.1|28993.1|29082.7|28991.7|18
1653745610000|2022-05-28 13:46:50|29085.3|28994.3|29084.7|28993.7|29086.1|28995.1|29083.9|28992.9|27
1653745620000|2022-05-28 13:47:00|29084.9|28993.9|29084.6|28993.6|29084.9|28993.9|29083.4|28992.4|17
1653745630000|2022-05-28 13:47:10|29084.3|28993.3|29085|28994|29085.3|28994.3|29084.3|28993.3|21
1653745640000|2022-05-28 13:47:20|29085.1|28994.1|29084.8|28993.8|29085.5|28994.5|29084.2|28993.2|20
1653745650000|2022-05-28 13:47:30|29083.4|28992.4|29085.1|28994.1|29085.1|28994.1|29083.4|28992.4|24
1653745660000|2022-05-28 13:47:40|29084.8|28993.8|29084.7|28993.7|29085.1|28994.1|29083.6|28992.6|17
1653745670000|2022-05-28 13:47:50|29084.6|28993.6|29075.8|28984.8|29084.7|28993.7|29075.8|28984.8|21
1653745680000|2022-05-28 13:48:00|29075.9|28984.9|29077|28986|29077|28986|29075.8|28984.8|15
1653745690000|2022-05-28 13:48:10|29076.7|28985.7|29077|28986|29077|28986|29076.7|28985.7|6
1653745700000|2022-05-28 13:48:20|29076.5|28985.5|29076.6|28985.6|29076.6|28985.6|29076.4|28985.4|4
1653745710000|2022-05-28 13:48:30|29076.5|28985.5|29076.7|28985.7|29077.7|28986.7|29076.5|28985.5|16
1653745720000|2022-05-28 13:48:40|29076.8|28985.8|29077.1|28986.1|29077.1|28986.1|29076.5|28985.5|8
1653745730000|2022-05-28 13:48:50|29077|28986|29076.5|28985.5|29077.2|28986.2|29076.2|28985.2|18
1653745740000|2022-05-28 13:49:00|29076.4|28985.4|29084.7|28993.7|29084.8|28993.8|29076.4|28985.4|22
1653745750000|2022-05-28 13:49:10|29082.7|28991.7|29081.8|28990.8|29084.3|28993.3|29080.8|28989.8|20
1653745760000|2022-05-28 13:49:20|29082.1|28991.1|29086.8|28995.8|29087.1|28996.1|29081.7|28990.7|29
1653745770000|2022-05-28 13:49:30|29087.4|28996.4|29088|28997|29088.4|28997.4|29086.8|28995.8|23
1653745780000|2022-05-28 13:49:40|29088.2|28997.2|29091.7|29000.7|29092.3|29001.3|29087.6|28996.6|21
1653745790000|2022-05-28 13:49:50|29092|29001|29091.1|29000.1|29092.4|29001.4|29090.1|28999.1|23
1653745800000|2022-05-28 13:50:00|29090.8|28999.8|29092.7|29001.7|29092.9|29001.9|29090.2|28999.2|19
1653745810000|2022-05-28 13:50:10|29092.1|29001.1|29092.2|29001.2|29092.5|29001.5|29091.9|29000.9|21
1653745820000|2022-05-28 13:50:20|29092.3|29001.3|29077.4|28986.4|29092.4|29001.4|29076.8|28985.8|25
1653745830000|2022-05-28 13:50:30|29077.2|28986.2|29077|28986|29078.4|28987.4|29076.4|28985.4|23
1653745840000|2022-05-28 13:50:40|29076.7|28985.7|29080.8|28989.8|29081.1|28990.1|29076.7|28985.7|31
1653745850000|2022-05-28 13:50:50|29080.7|28989.7|29076.7|28985.7|29080.7|28989.7|29076.7|28985.7|14
1653745860000|2022-05-28 13:51:00|29077.2|28986.2|29077.2|28986.2|29077.8|28986.8|29076.2|28985.2|8
1653745870000|2022-05-28 13:51:10|29079.6|28988.6|29079.5|28988.5|29081.3|28990.3|29078.9|28987.9|33
1653745880000|2022-05-28 13:51:20|29079.4|28988.4|29082.3|28991.3|29082.5|28991.5|29079.4|28988.4|19
1653745890000|2022-05-28 13:51:30|29082|28991|29083.2|28992.2|29084.3|28993.3|29081.4|28990.4|24
1653745900000|2022-05-28 13:51:40|29082.9|28991.9|29084.5|28993.5|29084.5|28993.5|29082.9|28991.9|15
1653745910000|2022-05-28 13:51:50|29084.6|28993.6|29088.6|28997.6|29088.8|28997.8|29084.3|28993.3|26
1653745920000|2022-05-28 13:52:00|29088.4|28997.4|29077.7|28986.7|29088.7|28997.7|29075.6|28984.6|20
1653745930000|2022-05-28 13:52:10|29077.6|28986.6|29076.1|28985.1|29077.7|28986.7|29075.5|28984.5|13
1653745940000|2022-05-28 13:52:20|29076.6|28985.6|29077.1|28986.1|29077.3|28986.3|29076.1|28985.1|15
1653745950000|2022-05-28 13:52:30|29077.9|28986.9|29075.5|28984.5|29077.9|28986.9|29075.1|28984.1|12
1653745960000|2022-05-28 13:52:40|29075.8|28984.8|29076.2|28985.2|29076.7|28985.7|29075.8|28984.8|12
1653745970000|2022-05-28 13:52:50|29076.3|28985.3|29076.4|28985.4|29076.4|28985.4|29075.9|28984.9|19
1653745980000|2022-05-28 13:53:00|29076.2|28985.2|29076.2|28985.2|29076.4|28985.4|29075.9|28984.9|14
1653745990000|2022-05-28 13:53:10|29075.6|28984.6|29076.6|28985.6|29077.4|28986.4|29075.6|28984.6|18
1653746000000|2022-05-28 13:53:20|29076.5|28985.5|29076.9|28985.9|29077.8|28986.8|29076.5|28985.5|19
1653746010000|2022-05-28 13:53:30|29077.6|28986.6|29074.6|28983.6|29077.6|28986.6|29074.5|28983.5|14
1653746020000|2022-05-28 13:53:40|29074.8|28983.8|29074.8|28983.8|29074.9|28983.9|29074.7|28983.7|4
1653746030000|2022-05-28 13:53:50|29075|28984|29074.8|28983.8|29075|28984|29074.7|28983.7|3
1653746040000|2022-05-28 13:54:00|29075|28984|29083.6|28992.6|29084.1|28993.1|29075|28984|25
1653746050000|2022-05-28 13:54:10|29083.8|28992.8|29084.6|28993.6|29085.6|28994.6|29083.1|28992.1|23
1653746060000|2022-05-28 13:54:20|29084|28993|29085.5|28994.5|29086.7|28995.7|29084|28993|9
1653746070000|2022-05-28 13:54:30|29085.6|28994.6|29083.2|28992.2|29086.7|28995.7|29082.8|28991.8|18
1653746080000|2022-05-28 13:54:40|29083.1|28992.1|29086|28995|29086.4|28995.4|29082.4|28991.4|24
1653746090000|2022-05-28 13:54:50|29086.4|28995.4|29089.8|28998.8|29091.2|29000.2|29086|28995|22
1653746100000|2022-05-28 13:55:00|29090|28999|29091.1|29000.1|29093|29002|29090|28999|27
1653746110000|2022-05-28 13:55:10|29090.9|28999.9|29090.7|28999.7|29092|29001|29089.4|28998.4|24
1653746120000|2022-05-28 13:55:20|29090.8|28999.8|29090.4|28999.4|29090.8|28999.8|29089.7|28998.7|15
1653746130000|2022-05-28 13:55:30|29090.6|28999.6|29090.5|28999.5|29090.8|28999.8|29089.1|28998.1|23
1653746140000|2022-05-28 13:55:40|29090.4|28999.4|29090.4|28999.4|29090.7|28999.7|29089.4|28998.4|16
1653746150000|2022-05-28 13:55:50|29090.5|28999.5|29090.6|28999.6|29090.8|28999.8|29090.5|28999.5|11
1653746160000|2022-05-28 13:56:00|29090.5|28999.5|29092|29001|29092|29001|29090.5|28999.5|21
1653746170000|2022-05-28 13:56:10|29092.1|29001.1|29088.9|28997.9|29092.1|29001.1|29088.6|28997.6|18
1653746180000|2022-05-28 13:56:20|29090.9|28999.9|29088.5|28997.5|29092|29001|29088.2|28997.2|18
1653746190000|2022-05-28 13:56:30|29088.6|28997.6|29088.7|28997.7|29091.6|29000.6|29088.6|28997.6|16
1653746200000|2022-05-28 13:56:40|29088.8|28997.8|29088.4|28997.4|29091.6|29000.6|29088.4|28997.4|13
1653746210000|2022-05-28 13:56:50|29089|28998|29089.1|28998.1|29090.5|28999.5|29088.5|28997.5|13
1653746220000|2022-05-28 13:57:00|29090.1|28999.1|29091.1|29000.1|29091.1|29000.1|29090.1|28999.1|6
1653746230000|2022-05-28 13:57:10|29091|29000|29090|28999|29091.1|29000.1|29089.2|28998.2|10
1653746240000|2022-05-28 13:57:20|29090.3|28999.3|29090.5|28999.5|29091.1|29000.1|29090.2|28999.2|15
1653746250000|2022-05-28 13:57:30|29091.3|29000.3|29089.2|28998.2|29091.3|29000.3|29089.2|28998.2|12
1653746260000|2022-05-28 13:57:40|29091.2|29000.2|29085.1|28994.1|29091.2|29000.2|29085|28994|18
1653746270000|2022-05-28 13:57:50|29085.2|28994.2|29086.2|28995.2|29087|28996|29083.4|28992.4|10
1653746280000|2022-05-28 13:58:00|29084.5|28993.5|29084.6|28993.6|29084.6|28993.6|29084|28993|12
1653746290000|2022-05-28 13:58:10|29084.7|28993.7|29085|28994|29085.5|28994.5|29083.6|28992.6|14
1653746300000|2022-05-28 13:58:20|29085.2|28994.2|29084.6|28993.6|29085.3|28994.3|29084.4|28993.4|12
1653746310000|2022-05-28 13:58:30|29084.9|28993.9|29085.1|28994.1|29085.2|28994.2|29084.5|28993.5|8
1653746320000|2022-05-28 13:58:40|29084.7|28993.7|29087|28996|29087|28996|29084.3|28993.3|10
1653746330000|2022-05-28 13:58:50|29086.9|28995.9|29089.1|28998.1|29089.4|28998.4|29086.9|28995.9|21
1653746340000|2022-05-28 13:59:00|29089.2|28998.2|29089.1|28998.1|29089.2|28998.2|29089.1|28998.1|2
1653746350000|2022-05-28 13:59:10|29089.2|28998.2|29092.9|29001.9|29092.9|29001.9|29089.1|28998.1|15
1653746360000|2022-05-28 13:59:20|29093|29002|29092.4|29001.4|29093|29002|29092.3|29001.3|7
1653746370000|2022-05-28 13:59:30|29092.5|29001.5|29090.1|28999.1|29092.7|29001.7|29090|28999|18
1653746380000|2022-05-28 13:59:40|29090.3|28999.3|29092.9|29001.9|29093.2|29002.2|29090|28999|14
1653746390000|2022-05-28 13:59:50|29092.8|29001.8|29092.2|29001.2|29093|29002|29091.2|29000.2|13
1653746400000|2022-05-28 14:00:00|29092.1|29001.1|29100.9|29009.9|29100.9|29009.9|29092|29001|15
1653746410000|2022-05-28 14:00:10|29101.9|29010.9|29102.4|29011.4|29103.5|29012.5|29101.6|29010.6|24
1653746420000|2022-05-28 14:00:20|29102.2|29011.2|29100.1|29009.1|29104.3|29013.3|29099.1|29008.1|22
1653746430000|2022-05-28 14:00:30|29099.9|29008.9|29100|29009|29101.4|29010.4|29099.8|29008.8|18
1653746440000|2022-05-28 14:00:40|29100.3|29009.3|29100.7|29009.7|29100.9|29009.9|29100.3|29009.3|9
1653746450000|2022-05-28 14:00:50|29100.5|29009.5|29100.6|29009.6|29101|29010|29100.5|29009.5|6
1653746460000|2022-05-28 14:01:00|29100.1|29009.1|29107.1|29016.1|29107.1|29016.1|29099.7|29008.7|17
1653746470000|2022-05-28 14:01:10|29107.7|29016.7|29115.7|29024.7|29115.7|29024.7|29107.7|29016.7|26
1653746480000|2022-05-28 14:01:20|29115.6|29024.6|29113.7|29022.7|29115.7|29024.7|29110.5|29019.5|27
1653746490000|2022-05-28 14:01:30|29113.4|29022.4|29107.3|29016.3|29113.7|29022.7|29105.8|29014.8|23
1653746500000|2022-05-28 14:01:40|29106.7|29015.7|29110.7|29019.7|29111|29020|29106|29015|13
1653746510000|2022-05-28 14:01:50|29111.2|29020.2|29112.4|29021.4|29114.1|29023.1|29110.7|29019.7|9
1653746520000|2022-05-28 14:02:00|29112.2|29021.2|29113.8|29022.8|29114.1|29023.1|29112|29021|25
1653746530000|2022-05-28 14:02:10|29113.7|29022.7|29106.4|29015.4|29114|29023|29105.3|29014.3|19
1653746540000|2022-05-28 14:02:20|29105.9|29014.9|29103|29012|29106.9|29015.9|29099.9|29008.9|23
1653746550000|2022-05-28 14:02:30|29102.8|29011.8|29097.1|29006.1|29102.8|29011.8|29097.1|29006.1|20
1653746560000|2022-05-28 14:02:40|29097.5|29006.5|29097.5|29006.5|29097.7|29006.7|29096.9|29005.9|12
1653746570000|2022-05-28 14:02:50|29097.7|29006.7|29095.4|29004.4|29097.7|29006.7|29095.3|29004.3|15
1653746580000|2022-05-28 14:03:00|29097.5|29006.5|29102|29011|29102.6|29011.6|29097.5|29006.5|20
1653746590000|2022-05-28 14:03:10|29102.4|29011.4|29101.6|29010.6|29102.8|29011.8|29101|29010|16
1653746600000|2022-05-28 14:03:20|29102|29011|29100.4|29009.4|29102.2|29011.2|29100.4|29009.4|20
1653746610000|2022-05-28 14:03:30|29100.7|29009.7|29098.1|29007.1|29100.7|29009.7|29097.7|29006.7|19
1653746620000|2022-05-28 14:03:40|29098.2|29007.2|29098.3|29007.3|29098.6|29007.6|29097.9|29006.9|14
1653746630000|2022-05-28 14:03:50|29098.4|29007.4|29096|29005|29098.4|29007.4|29095.8|29004.8|15
1653746640000|2022-05-28 14:04:00|29095.9|29004.9|29102.4|29011.4|29102.5|29011.5|29095.7|29004.7|14
1653746650000|2022-05-28 14:04:10|29102.3|29011.3|29104.6|29013.6|29105.6|29014.6|29102.3|29011.3|20
1653746660000|2022-05-28 14:04:20|29104.9|29013.9|29107.4|29016.4|29108.2|29017.2|29104.9|29013.9|16
1653746670000|2022-05-28 14:04:30|29107.2|29016.2|29105.6|29014.6|29107.2|29016.2|29105.2|29014.2|21
1653746680000|2022-05-28 14:04:40|29105.8|29014.8|29108.2|29017.2|29108.7|29017.7|29105.6|29014.6|14
1653746690000|2022-05-28 14:04:50|29108.5|29017.5|29108.1|29017.1|29108.8|29017.8|29107.8|29016.8|20
1653746700000|2022-05-28 14:05:00|29108.7|29017.7|29110.6|29019.6|29111.6|29020.6|29108.6|29017.6|19
1653746710000|2022-05-28 14:05:10|29110.5|29019.5|29109.5|29018.5|29110.9|29019.9|29109.2|29018.2|23
1653746720000|2022-05-28 14:05:20|29109.6|29018.6|29109.6|29018.6|29109.9|29018.9|29109.6|29018.6|5
1653746730000|2022-05-28 14:05:30|29109|29018|29106.8|29015.8|29109.1|29018.1|29104|29013|11
1653746740000|2022-05-28 14:05:40|29106.4|29015.4|29106.6|29015.6|29106.8|29015.8|29106.1|29015.1|14
1653746750000|2022-05-28 14:05:50|29106.3|29015.3|29104.9|29013.9|29106.6|29015.6|29104.6|29013.6|11
1653746760000|2022-05-28 14:06:00|29103.9|29012.9|29101.9|29010.9|29103.9|29012.9|29101.8|29010.8|13
1653746770000|2022-05-28 14:06:10|29101.3|29010.3|29106.5|29015.5|29106.6|29015.6|29100.1|29009.1|25
1653746780000|2022-05-28 14:06:20|29106.4|29015.4|29106.6|29015.6|29107.8|29016.8|29105.9|29014.9|16
1653746790000|2022-05-28 14:06:30|29107.5|29016.5|29106.6|29015.6|29107.5|29016.5|29106.5|29015.5|11
1653746800000|2022-05-28 14:06:40|29106.7|29015.7|29105.9|29014.9|29106.7|29015.7|29105.8|29014.8|24
1653746810000|2022-05-28 14:06:50|29106.1|29015.1|29105.9|29014.9|29106.9|29015.9|29105.9|29014.9|18
1653746820000|2022-05-28 14:07:00|29106|29015|29106.1|29015.1|29106.1|29015.1|29105.8|29014.8|16
1653746830000|2022-05-28 14:07:10|29106.2|29015.2|29106.5|29015.5|29106.7|29015.7|29105.7|29014.7|16
1653746840000|2022-05-28 14:07:20|29106.7|29015.7|29107|29016|29107.2|29016.2|29106.7|29015.7|14
1653746850000|2022-05-28 14:07:30|29106.3|29015.3|29107|29016|29107.1|29016.1|29106.2|29015.2|25
1653746860000|2022-05-28 14:07:40|29107.1|29016.1|29107.1|29016.1|29107.2|29016.2|29106.4|29015.4|15
1653746870000|2022-05-28 14:07:50|29107|29016|29106.5|29015.5|29107|29016|29106.2|29015.2|15
1653746880000|2022-05-28 14:08:00|29106.6|29015.6|29099.5|29008.5|29106.6|29015.6|29099.5|29008.5|15
1653746890000|2022-05-28 14:08:10|29099.8|29008.8|29098.5|29007.5|29101.2|29010.2|29098.5|29007.5|16
1653746900000|2022-05-28 14:08:20|29098.6|29007.6|29098.7|29007.7|29099.4|29008.4|29098.4|29007.4|20
1653746910000|2022-05-28 14:08:30|29099.6|29008.6|29096.1|29005.1|29102|29011|29096.1|29005.1|22
1653746920000|2022-05-28 14:08:40|29096.6|29005.6|29097.3|29006.3|29097.4|29006.4|29096.2|29005.2|18
1653746930000|2022-05-28 14:08:50|29097.2|29006.2|29096.8|29005.8|29099.7|29008.7|29096.7|29005.7|19
1653746940000|2022-05-28 14:09:00|29094.5|29003.5|29093.8|29002.8|29094.5|29003.5|29092|29001|25
1653746950000|2022-05-28 14:09:10|29093.7|29002.7|29091.9|29000.9|29093.7|29002.7|29091.7|29000.7|22
1653746960000|2022-05-28 14:09:20|29092.2|29001.2|29084|28993|29092.2|29001.2|29083.9|28992.9|30
1653746970000|2022-05-28 14:09:30|29084.4|28993.4|29073.7|28982.7|29084.4|28993.4|29070.8|28979.8|22
1653746980000|2022-05-28 14:09:40|29074.1|28983.1|29074.1|28983.1|29074.5|28983.5|29073.8|28982.8|19
1653746990000|2022-05-28 14:09:50|29074|28983|29070.9|28979.9|29074.4|28983.4|29070.1|28979.1|20
1653747000000|2022-05-28 14:10:00|29071|28980|29069.3|28978.3|29071|28980|29069.3|28978.3|16
1653747010000|2022-05-28 14:10:10|29069.6|28978.6|29069.6|28978.6|29069.6|28978.6|29069.3|28978.3|5
1653747020000|2022-05-28 14:10:20|29070.8|28979.8|29070.4|28979.4|29070.8|28979.8|29069.9|28978.9|6
1653747030000|2022-05-28 14:10:30|29070|28979|29061|28970|29070|28979|29061|28970|17
1653747040000|2022-05-28 14:10:40|29058.6|28967.6|29045.1|28954.1|29059.5|28968.5|29039.2|28948.2|36
1653747050000|2022-05-28 14:10:50|29046.6|28955.6|29047.2|28956.2|29049.8|28958.8|29045.6|28954.6|25
1653747060000|2022-05-28 14:11:00|29047.5|28956.5|29052.8|28961.8|29054.3|28963.3|29047.5|28956.5|27
1653747070000|2022-05-28 14:11:10|29053.6|28962.6|29051.6|28960.6|29055.1|28964.1|29051.6|28960.6|26
1653747080000|2022-05-28 14:11:20|29051.8|28960.8|29051.7|28960.7|29052.6|28961.6|29051.4|28960.4|20
1653747090000|2022-05-28 14:11:30|29051.9|28960.9|29052.3|28961.3|29052.9|28961.9|29051.9|28960.9|23
1653747100000|2022-05-28 14:11:40|29051.5|28960.5|29047|28956|29051.5|28960.5|29046.1|28955.1|14
1653747110000|2022-05-28 14:11:50|29047.1|28956.1|29048.2|28957.2|29048.2|28957.2|29046.4|28955.4|23
1653747120000|2022-05-28 14:12:00|29048|28957|29041.3|28950.3|29048.1|28957.1|29040.3|28949.3|25
1653747130000|2022-05-28 14:12:10|29041.6|28950.6|29038.9|28947.9|29041.7|28950.7|29038.8|28947.8|18
1653747140000|2022-05-28 14:12:20|29039|28948|29040.8|28949.8|29042.3|28951.3|29039|28948|10
1653747150000|2022-05-28 14:12:30|29040.9|28949.9|29023.3|28932.3|29042.6|28951.6|29021.5|28930.5|25
1653747160000|2022-05-28 14:12:40|29022.3|28931.3|29030.1|28939.1|29030.1|28939.1|29021.1|28930.1|34
1653747170000|2022-05-28 14:12:50|29030.3|28939.3|29024.7|28933.7|29030.3|28939.3|29023.4|28932.4|30
1653747180000|2022-05-28 14:13:00|29025|28934|29027.6|28936.6|29030.1|28939.1|29024.6|28933.6|22
1653747190000|2022-05-28 14:13:10|29026.6|28935.6|29019.7|28928.7|29026.7|28935.7|29019.2|28928.2|17
1653747200000|2022-05-28 14:13:20|29019.6|28928.6|29019.2|28928.2|29019.6|28928.6|29019|28928|7
1653747210000|2022-05-28 14:13:30|29019|28928|29019.6|28928.6|29019.6|28928.6|29018.9|28927.9|10
1653747220000|2022-05-28 14:13:40|29019.5|28928.5|29017|28926|29019.6|28928.6|29017|28926|13
1653747230000|2022-05-28 14:13:50|29016.5|28925.5|29017.1|28926.1|29017.8|28926.8|29016.4|28925.4|15
1653747240000|2022-05-28 14:14:00|29017|28926|29017.1|28926.1|29017.1|28926.1|29016.9|28925.9|4
1653747250000|2022-05-28 14:14:10|29018.3|28927.3|29023.4|28932.4|29023.5|28932.5|29018.3|28927.3|23
1653747260000|2022-05-28 14:14:20|29023.5|28932.5|29023.4|28932.4|29023.6|28932.6|29023.1|28932.1|20
1653747270000|2022-05-28 14:14:30|29023.5|28932.5|29019.4|28928.4|29023.5|28932.5|29019.4|28928.4|10
1653747280000|2022-05-28 14:14:40|29019.9|28928.9|29022.1|28931.1|29022.1|28931.1|29019.5|28928.5|11
1653747290000|2022-05-28 14:14:50|29021.7|28930.7|29019.9|28928.9|29021.7|28930.7|29019.4|28928.4|22
1653747300000|2022-05-28 14:15:00|29020.1|28929.1|29019.4|28928.4|29020.2|28929.2|29018.5|28927.5|19
1653747310000|2022-05-28 14:15:10|29019.5|28928.5|29017.9|28926.9|29019.6|28928.6|29017.9|28926.9|5
1653747320000|2022-05-28 14:15:20|29018|28927|29018.4|28927.4|29018.4|28927.4|29017.9|28926.9|7
1653747330000|2022-05-28 14:15:30|29018.1|28927.1|29018.2|28927.2|29019|28928|29018|28927|17
1653747340000|2022-05-28 14:15:40|29018.7|28927.7|29022.8|28931.8|29023|28932|29018.7|28927.7|14
1653747350000|2022-05-28 14:15:50|29023|28932|29024.1|28933.1|29024.2|28933.2|29023|28932|21
1653747360000|2022-05-28 14:16:00|29023.3|28932.3|29023.4|28932.4|29024.6|28933.6|29023.1|28932.1|16
1653747370000|2022-05-28 14:16:10|29023.8|28932.8|29018.8|28927.8|29024.1|28933.1|29018.3|28927.3|16
1653747380000|2022-05-28 14:16:20|29019.1|28928.1|29019.4|28928.4|29019.5|28928.5|29019|28928|13
1653747390000|2022-05-28 14:16:30|29019.5|28928.5|29018.3|28927.3|29019.5|28928.5|29018.3|28927.3|8
1653747400000|2022-05-28 14:16:40|29019.4|28928.4|29019.2|28928.2|29019.7|28928.7|29019|28928|17
1653747410000|2022-05-28 14:16:50|29018.7|28927.7|29019.1|28928.1|29019.6|28928.6|29017.2|28926.2|28
1653747420000|2022-05-28 14:17:00|29019.2|28928.2|29018.8|28927.8|29019.4|28928.4|29018.1|28927.1|28
1653747430000|2022-05-28 14:17:10|29019.1|28928.1|29018.2|28927.2|29019.3|28928.3|29018.1|28927.1|18
1653747440000|2022-05-28 14:17:20|29018.8|28927.8|29016.7|28925.7|29019.2|28928.2|29016.7|28925.7|21
1653747450000|2022-05-28 14:17:30|29018.2|28927.2|29016.7|28925.7|29018.2|28927.2|29016.7|28925.7|4
1653747460000|2022-05-28 14:17:40|29016.5|28925.5|29016.2|28925.2|29016.5|28925.5|29016|28925|8
1653747470000|2022-05-28 14:17:50|29013.5|28922.5|29009.8|28918.8|29013.5|28922.5|29009.8|28918.8|5
1653747480000|2022-05-28 14:18:00|29009.2|28918.2|29006.7|28915.7|29009.7|28918.7|29000.5|28909.5|31
1653747490000|2022-05-28 14:18:10|29006.6|28915.6|29002.4|28911.4|29006.9|28915.9|28999.8|28908.8|22
1653747500000|2022-05-28 14:18:20|29002.3|28911.3|29000.7|28909.7|29002.3|28911.3|29000.4|28909.4|8
1653747510000|2022-05-28 14:18:30|29000.8|28909.8|29000.1|28909.1|29000.9|28909.9|29000.1|28909.1|18
1653747520000|2022-05-28 14:18:40|29000.6|28909.6|29000.3|28909.3|29000.7|28909.7|29000.2|28909.2|13
1653747530000|2022-05-28 14:18:50|29000.4|28909.4|29000.9|28909.9|29004.2|28913.2|29000.4|28909.4|20
1653747540000|2022-05-28 14:19:00|29000.7|28909.7|29019.2|28928.2|29019.2|28928.2|29000.7|28909.7|30
1653747550000|2022-05-28 14:19:10|29019.3|28928.3|29018.9|28927.9|29022.5|28931.5|29017.8|28926.8|31
1653747560000|2022-05-28 14:19:20|29019.2|28928.2|29022.5|28931.5|29023|28932|29018.9|28927.9|23
1653747570000|2022-05-28 14:19:30|29022.9|28931.9|29024.7|28933.7|29024.7|28933.7|29022.5|28931.5|25
1653747580000|2022-05-28 14:19:40|29024.8|28933.8|29021.9|28930.9|29025.7|28934.7|29021.5|28930.5|24
1653747590000|2022-05-28 14:19:50|29022|28931|29021.5|28930.5|29022.8|28931.8|29021.4|28930.4|26
1653747600000|2022-05-28 14:20:00|29021.6|28930.6|29021.8|28930.8|29021.8|28930.8|29021.1|28930.1|27
1653747610000|2022-05-28 14:20:10|29022.5|28931.5|29028.7|28937.7|29029.6|28938.6|29021.2|28930.2|31
1653747620000|2022-05-28 14:20:20|29028.6|28937.6|29031.8|28940.8|29033.8|28942.8|29028.3|28937.3|24
1653747630000|2022-05-28 14:20:30|29031.6|28940.6|29031.1|28940.1|29031.6|28940.6|29030.5|28939.5|14
1653747640000|2022-05-28 14:20:40|29031.3|28940.3|29025.8|28934.8|29031.3|28940.3|29025.5|28934.5|21
1653747650000|2022-05-28 14:20:50|29026.1|28935.1|29026.2|28935.2|29026.8|28935.8|29025.8|28934.8|22
1653747660000|2022-05-28 14:21:00|29026.3|28935.3|29026|28935|29026.4|28935.4|29025.7|28934.7|15
1653747670000|2022-05-28 14:21:10|29025.9|28934.9|29025.8|28934.8|29025.9|28934.9|29025.5|28934.5|11
1653747680000|2022-05-28 14:21:20|29025.7|28934.7|29025.4|28934.4|29026.1|28935.1|29025.4|28934.4|13
1653747690000|2022-05-28 14:21:30|29025.8|28934.8|29021.8|28930.8|29025.8|28934.8|29020.7|28929.7|15
1653747700000|2022-05-28 14:21:40|29021.7|28930.7|29018.6|28927.6|29022.9|28931.9|29018.5|28927.5|21
1653747710000|2022-05-28 14:21:50|29018.8|28927.8|29019.8|28928.8|29019.9|28928.9|29018.4|28927.4|13
1653747720000|2022-05-28 14:22:00|29019.6|28928.6|29018.9|28927.9|29019.8|28928.8|29018.6|28927.6|14
1653747730000|2022-05-28 14:22:10|29018.6|28927.6|29016|28925|29019.2|28928.2|29016|28925|19
1653747740000|2022-05-28 14:22:20|29015.9|28924.9|29016.2|28925.2|29016.2|28925.2|29015.8|28924.8|3
1653747750000|2022-05-28 14:22:30|29015.7|28924.7|29015.9|28924.9|29015.9|28924.9|29015.7|28924.7|2
1653747760000|2022-05-28 14:22:40|29016.1|28925.1|29016.1|28925.1|29016.1|28925.1|29015.9|28924.9|11
1653747770000|2022-05-28 14:22:50|29016.2|28925.2|29021.5|28930.5|29032.7|28941.7|29016|28925|24
1653747780000|2022-05-28 14:23:00|29021|28930|29019.1|28928.1|29021.3|28930.3|29018.1|28927.1|15
1653747790000|2022-05-28 14:23:10|29019.2|28928.2|29023.3|28932.3|29023.3|28932.3|29017.4|28926.4|16
1653747800000|2022-05-28 14:23:20|29025.2|28934.2|29030.8|28939.8|29034.2|28943.2|29025.2|28934.2|27
1653747810000|2022-05-28 14:23:30|29028.2|28937.2|29019.8|28928.8|29029.8|28938.8|29018|28927|18
1653747820000|2022-05-28 14:23:40|29020.1|28929.1|29018.8|28927.8|29020.1|28929.1|29018.8|28927.8|16
1653747830000|2022-05-28 14:23:50|29018.9|28927.9|29010|28919|29019.2|28928.2|29009.3|28918.3|22
1653747840000|2022-05-28 14:24:00|29011.9|28920.9|29019.3|28928.3|29020.4|28929.4|29011.7|28920.7|24
1653747850000|2022-05-28 14:24:10|29019.4|28928.4|29020|28929|29021.6|28930.6|29016.5|28925.5|26
1653747860000|2022-05-28 14:24:20|29019.2|28928.2|29028.8|28937.8|29029.6|28938.6|29019.2|28928.2|30
1653747870000|2022-05-28 14:24:30|29026.7|28935.7|29022.7|28931.7|29027.9|28936.9|29022.7|28931.7|29
1653747880000|2022-05-28 14:24:40|29023.1|28932.1|29022.9|28931.9|29025|28934|29022.7|28931.7|15
1653747890000|2022-05-28 14:24:50|29022.8|28931.8|29023.2|28932.2|29023.6|28932.6|29022.6|28931.6|16
1653747900000|2022-05-28 14:25:00|29023.1|28932.1|29025.2|28934.2|29025.4|28934.4|29023.1|28932.1|15
1653747910000|2022-05-28 14:25:10|29025.3|28934.3|29025.5|28934.5|29025.6|28934.6|29025.3|28934.3|14
1653747920000|2022-05-28 14:25:20|29025.4|28934.4|29024|28933|29025.5|28934.5|29024|28933|16
1653747930000|2022-05-28 14:25:30|29024.4|28933.4|29024.1|28933.1|29024.4|28933.4|29022.2|28931.2|33
1653747940000|2022-05-28 14:25:40|29024.4|28933.4|29021.9|28930.9|29024.4|28933.4|29019.3|28928.3|24
1653747950000|2022-05-28 14:25:50|29021.8|28930.8|29017.5|28926.5|29022.1|28931.1|29017.5|28926.5|27
1653747960000|2022-05-28 14:26:00|29020.5|28929.5|29014|28923|29020.5|28929.5|29012.7|28921.7|26
1653747970000|2022-05-28 14:26:10|29013.5|28922.5|29013.4|28922.4|29014.9|28923.9|29013.1|28922.1|14
1653747980000|2022-05-28 14:26:20|29013.6|28922.6|29014.5|28923.5|29014.7|28923.7|29013.4|28922.4|18
1653747990000|2022-05-28 14:26:30|29014|28923|29014|28923|29015.4|28924.4|29013|28922|20
1653748000000|2022-05-28 14:26:40|29014.2|28923.2|29015.2|28924.2|29015.5|28924.5|29013.9|28922.9|19
1653748010000|2022-05-28 14:26:50|29015.3|28924.3|29019.8|28928.8|29020.1|28929.1|29013.5|28922.5|22
1653748020000|2022-05-28 14:27:00|29020.1|28929.1|29020|28929|29021.4|28930.4|29018.6|28927.6|24
1653748030000|2022-05-28 14:27:10|29019.9|28928.9|29020.6|28929.6|29021|28930|29018.7|28927.7|14
1653748040000|2022-05-28 14:27:20|29020.5|28929.5|29020.7|28929.7|29021.1|28930.1|29020.4|28929.4|15
1653748050000|2022-05-28 14:27:30|29020.5|28929.5|29019.2|28928.2|29020.7|28929.7|29019.1|28928.1|10
1653748060000|2022-05-28 14:27:40|29019|28928|29019.1|28928.1|29019.6|28928.6|29018.7|28927.7|16
1653748070000|2022-05-28 14:27:50|29019|28928|29015.5|28924.5|29019.3|28928.3|29015|28924|19
1653748080000|2022-05-28 14:28:00|29016.4|28925.4|29011.1|28920.1|29016.4|28925.4|29008.7|28917.7|25
1653748090000|2022-05-28 14:28:10|29011.2|28920.2|29013.5|28922.5|29014.3|28923.3|29009.2|28918.2|21
1653748100000|2022-05-28 14:28:20|29013.4|28922.4|29019.2|28928.2|29019.8|28928.8|29012.9|28921.9|15
1653748110000|2022-05-28 14:28:30|29019.7|28928.7|29018.6|28927.6|29020|28929|29016.1|28925.1|20
1653748120000|2022-05-28 14:28:40|29018.8|28927.8|29017.3|28926.3|29018.8|28927.8|29015.8|28924.8|22
1653748130000|2022-05-28 14:28:50|29016.4|28925.4|29017|28926|29018.1|28927.1|29016.3|28925.3|29
1653748140000|2022-05-28 14:29:00|29018.3|28927.3|29017|28926|29018.3|28927.3|29016.7|28925.7|21
1653748150000|2022-05-28 14:29:10|29017.6|28926.6|29017.6|28926.6|29018.1|28927.1|29016.9|28925.9|12
1653748160000|2022-05-28 14:29:20|29018|28927|29017.8|28926.8|29018.5|28927.5|29017|28926|15
1653748170000|2022-05-28 14:29:30|29018.3|28927.3|29018.1|28927.1|29020.2|28929.2|29017.2|28926.2|24
1653748180000|2022-05-28 14:29:40|29017.6|28926.6|29018.4|28927.4|29018.9|28927.9|29016.9|28925.9|18
1653748190000|2022-05-28 14:29:50|29018.8|28927.8|29019.6|28928.6|29021.3|28930.3|29018.5|28927.5|19
1653748200000|2022-05-28 14:30:00|29019.4|28928.4|29021.3|28930.3|29021.3|28930.3|29019.3|28928.3|16
1653748210000|2022-05-28 14:30:10|29021.1|28930.1|29018.6|28927.6|29024.5|28933.5|29013.7|28922.7|31
1653748220000|2022-05-28 14:30:20|29020.9|28929.9|29028.1|28937.1|29029.1|28938.1|29020.9|28929.9|26
1653748230000|2022-05-28 14:30:30|29028.4|28937.4|29034.7|28943.7|29036.8|28945.8|29028|28937|30
1653748240000|2022-05-28 14:30:40|29034.5|28943.5|29034.8|28943.8|29035.4|28944.4|29033|28942|22
1653748250000|2022-05-28 14:30:50|29034.7|28943.7|29029.5|28938.5|29035.1|28944.1|29025.9|28934.9|28
1653748260000|2022-05-28 14:31:00|29029.4|28938.4|29035|28944|29035|28944|29028.3|28937.3|21
1653748270000|2022-05-28 14:31:10|29035.5|28944.5|29033.9|28942.9|29035.5|28944.5|29033.8|28942.8|20
1653748280000|2022-05-28 14:31:20|29033.8|28942.8|29034.4|28943.4|29034.8|28943.8|29033.8|28942.8|11
1653748290000|2022-05-28 14:31:30|29034.3|28943.3|29037.4|28946.4|29037.5|28946.5|29031.1|28940.1|24
1653748300000|2022-05-28 14:31:40|29037.3|28946.3|29035.8|28944.8|29037.4|28946.4|29035.2|28944.2|21
1653748310000|2022-05-28 14:31:50|29035.7|28944.7|29036|28945|29036.1|28945.1|29035.7|28944.7|18
1653748320000|2022-05-28 14:32:00|29035.8|28944.8|29037.1|28946.1|29037.1|28946.1|29035.5|28944.5|17
1653748330000|2022-05-28 14:32:10|29037|28946|29037.1|28946.1|29037.6|28946.6|29035.8|28944.8|21
1653748340000|2022-05-28 14:32:20|29037|28946|29036.8|28945.8|29037.6|28946.6|29036.2|28945.2|13
1653748350000|2022-05-28 14:32:30|29034.8|28943.8|29035|28944|29035|28944|29034.4|28943.4|11
1653748360000|2022-05-28 14:32:40|29035.1|28944.1|29035.4|28944.4|29037|28946|29035.1|28944.1|14
1653748370000|2022-05-28 14:32:50|29035.9|28944.9|29030.6|28939.6|29035.9|28944.9|29030.6|28939.6|13
1653748380000|2022-05-28 14:33:00|29030.7|28939.7|29032.1|28941.1|29032.1|28941.1|29030.7|28939.7|12
1653748390000|2022-05-28 14:33:10|29032.3|28941.3|29031.6|28940.6|29032.5|28941.5|29031.6|28940.6|5
1653748400000|2022-05-28 14:33:20|29031.9|28940.9|29032.7|28941.7|29032.7|28941.7|29031.5|28940.5|4
1653748410000|2022-05-28 14:33:30|29031.3|28940.3|29034.8|28943.8|29034.8|28943.8|29031.3|28940.3|20
1653748420000|2022-05-28 14:33:40|29034.9|28943.9|29035|28944|29035.1|28944.1|29033.9|28942.9|14
1653748430000|2022-05-28 14:33:50|29035.1|28944.1|29034.3|28943.3|29035.2|28944.2|29033.3|28942.3|14
1653748440000|2022-05-28 14:34:00|29034.8|28943.8|29035|28944|29035|28944|29034.5|28943.5|10
1653748450000|2022-05-28 14:34:10|29034.9|28943.9|29041.2|28950.2|29041.2|28950.2|29034.9|28943.9|20
1653748460000|2022-05-28 14:34:20|29041|28950|29045.8|28954.8|29045.9|28954.9|29041|28950|26
1653748470000|2022-05-28 14:34:30|29046.3|28955.3|29045.2|28954.2|29046.3|28955.3|29044.2|28953.2|14
1653748480000|2022-05-28 14:34:40|29045.3|28954.3|29046.6|28955.6|29046.6|28955.6|29044|28953|17
1653748490000|2022-05-28 14:34:50|29044.6|28953.6|29042.3|28951.3|29046.4|28955.4|29042.3|28951.3|12
1653748500000|2022-05-28 14:35:00|29042.2|28951.2|29044.2|28953.2|29044.3|28953.3|29042.2|28951.2|11
1653748510000|2022-05-28 14:35:10|29044.3|28953.3|29044.2|28953.2|29044.6|28953.6|29044.1|28953.1|18
1653748520000|2022-05-28 14:35:20|29043.8|28952.8|29044.3|28953.3|29044.6|28953.6|29043.8|28952.8|11
1653748530000|2022-05-28 14:35:30|29044.4|28953.4|29044.6|28953.6|29044.9|28953.9|29044.4|28953.4|14
1653748540000|2022-05-28 14:35:40|29044.9|28953.9|29044.7|28953.7|29045.1|28954.1|29044.1|28953.1|18
1653748550000|2022-05-28 14:35:50|29044.9|28953.9|29044.8|28953.8|29044.9|28953.9|29044.5|28953.5|10
1653748560000|2022-05-28 14:36:00|29044.9|28953.9|29044.6|28953.6|29044.9|28953.9|29044.2|28953.2|17
1653748570000|2022-05-28 14:36:10|29044.7|28953.7|29044.9|28953.9|29045.1|28954.1|29044.6|28953.6|15
1653748580000|2022-05-28 14:36:20|29045|28954|29044.3|28953.3|29045.2|28954.2|29044.1|28953.1|21
1653748590000|2022-05-28 14:36:30|29043.8|28952.8|29046.2|28955.2|29046.2|28955.2|29043.8|28952.8|11
1653748600000|2022-05-28 14:36:40|29046|28955|29046.2|28955.2|29046.3|28955.3|29046|28955|11
1653748620000|2022-05-28 14:37:00|29040.1|28949.1|29038.3|28947.3|29040.1|28949.1|29038.1|28947.1|5
1653748630000|2022-05-28 14:37:10|29038.4|28947.4|29037.7|28946.7|29038.4|28947.4|29037.7|28946.7|10
1653748640000|2022-05-28 14:37:20|29037.6|28946.6|29035.6|28944.6|29037.9|28946.9|29035.4|28944.4|22
1653748650000|2022-05-28 14:37:30|29035.5|28944.5|29035.2|28944.2|29035.5|28944.5|29034.6|28943.6|9
1653748660000|2022-05-28 14:37:40|29035.6|28944.6|29035.8|28944.8|29035.8|28944.8|29035.6|28944.6|2
1653748670000|2022-05-28 14:37:50|29036|28945|29035.7|28944.7|29036|28945|29035.6|28944.6|8
1653748680000|2022-05-28 14:38:00|29035.5|28944.5|29035.3|28944.3|29035.6|28944.6|29035.3|28944.3|7
1653748690000|2022-05-28 14:38:10|29035.4|28944.4|29035.8|28944.8|29035.9|28944.9|29035.4|28944.4|7
1653748700000|2022-05-28 14:38:20|29035.9|28944.9|29034.9|28943.9|29036.8|28945.8|29034.9|28943.9|12
1653748710000|2022-05-28 14:38:30|29035|28944|29035.5|28944.5|29036|28945|29034.6|28943.6|18
1653748720000|2022-05-28 14:38:40|29035.9|28944.9|29035.9|28944.9|29035.9|28944.9|29035.9|28944.9|1
1653748730000|2022-05-28 14:38:50|29035.2|28944.2|29035.2|28944.2|29035.5|28944.5|29035.1|28944.1|9
1653748740000|2022-05-28 14:39:00|29035.3|28944.3|29035.6|28944.6|29035.6|28944.6|29035.1|28944.1|7
1653748750000|2022-05-28 14:39:10|29035.8|28944.8|29035.7|28944.7|29035.9|28944.9|29035.7|28944.7|3
1653748760000|2022-05-28 14:39:20|29036|28945|29035.9|28944.9|29036|28945|29035.7|28944.7|6
1653748770000|2022-05-28 14:39:30|29036|28945|29035.7|28944.7|29036|28945|29035.3|28944.3|11
1653748780000|2022-05-28 14:39:40|29035.3|28944.3|29017.7|28926.7|29035.3|28944.3|29014|28923|26
1653748790000|2022-05-28 14:39:50|29017.8|28926.8|29017.8|28926.8|29017.9|28926.9|29012.1|28921.1|11
1653748800000|2022-05-28 14:40:00|29015.2|28924.2|29017.9|28926.9|29017.9|28926.9|29011.8|28920.8|18
1653748810000|2022-05-28 14:40:10|29019|28928|29017.9|28926.9|29019.1|28928.1|29017.9|28926.9|8
1653748820000|2022-05-28 14:40:20|29017.4|28926.4|29016.1|28925.1|29018.9|28927.9|29016.1|28925.1|14
1653748830000|2022-05-28 14:40:30|29016|28925|29016.1|28925.1|29016.1|28925.1|29011.3|28920.3|18
1653748840000|2022-05-28 14:40:40|29015.5|28924.5|29014.5|28923.5|29015.6|28924.6|29014|28923|15
1653748850000|2022-05-28 14:40:50|29015.6|28924.6|29016.9|28925.9|29017.2|28926.2|29015.6|28924.6|10
1653748860000|2022-05-28 14:41:00|29016.2|28925.2|29019.2|28928.2|29020.1|28929.1|29015.6|28924.6|25
1653748870000|2022-05-28 14:41:10|29019.1|28928.1|29019.8|28928.8|29019.8|28928.8|29019.1|28928.1|10
1653748880000|2022-05-28 14:41:20|29020.4|28929.4|29022.8|28931.8|29022.8|28931.8|29020.2|28929.2|10
1653748890000|2022-05-28 14:41:30|29023|28932|29022.7|28931.7|29023.6|28932.6|29022|28931|15
1653748900000|2022-05-28 14:41:40|29022.6|28931.6|29022.7|28931.7|29022.7|28931.7|29022.4|28931.4|3
1653748910000|2022-05-28 14:41:50|29022.5|28931.5|29023|28932|29023|28932|29022.5|28931.5|6
1653748920000|2022-05-28 14:42:00|29022.1|28931.1|29017.4|28926.4|29022.1|28931.1|29012|28921|24
1653748930000|2022-05-28 14:42:10|29016.7|28925.7|29017.1|28926.1|29017.4|28926.4|29015.9|28924.9|14
1653748940000|2022-05-28 14:42:20|29016.3|28925.3|29014.9|28923.9|29017.1|28926.1|29014.2|28923.2|12
1653748950000|2022-05-28 14:42:30|29014.2|28923.2|29012.8|28921.8|29014.3|28923.3|29012.4|28921.4|19
1653748960000|2022-05-28 14:42:40|29012.2|28921.2|29012.7|28921.7|29014|28923|29012.2|28921.2|11
1653748970000|2022-05-28 14:42:50|29012.6|28921.6|29013.2|28922.2|29016.3|28925.3|29012.5|28921.5|17
1653748980000|2022-05-28 14:43:00|29009.5|28918.5|29006.7|28915.7|29009.5|28918.5|29004.8|28913.8|20
1653748990000|2022-05-28 14:43:10|29006.5|28915.5|29006.7|28915.7|29006.7|28915.7|29006.4|28915.4|19
1653749000000|2022-05-28 14:43:20|29006.5|28915.5|29008.6|28917.6|29009|28918|29006.4|28915.4|22
1653749010000|2022-05-28 14:43:30|29008.8|28917.8|29016.2|28925.2|29017.3|28926.3|29008.5|28917.5|20
1653749020000|2022-05-28 14:43:40|29016.3|28925.3|29016.4|28925.4|29016.5|28925.5|29016.2|28925.2|17
1653749030000|2022-05-28 14:43:50|29016.5|28925.5|29016.4|28925.4|29016.7|28925.7|29015.7|28924.7|14
1653749040000|2022-05-28 14:44:00|29016.5|28925.5|29016.4|28925.4|29016.5|28925.5|29016.3|28925.3|12
1653749050000|2022-05-28 14:44:10|29016.5|28925.5|29016.4|28925.4|29016.6|28925.6|29016.3|28925.3|11
1653749060000|2022-05-28 14:44:20|29016.5|28925.5|29016.5|28925.5|29016.5|28925.5|29016.1|28925.1|8
1653749070000|2022-05-28 14:44:30|29016.4|28925.4|29016.4|28925.4|29016.5|28925.5|29016.3|28925.3|6
1653749080000|2022-05-28 14:44:40|29015.8|28924.8|29016.3|28925.3|29016.6|28925.6|29015.6|28924.6|27
1653749090000|2022-05-28 14:44:50|29016.6|28925.6|29016.6|28925.6|29016.7|28925.7|29016.1|28925.1|20
1653749100000|2022-05-28 14:45:00|29016.5|28925.5|29006.6|28915.6|29016.5|28925.5|29006.1|28915.1|24
1653749110000|2022-05-28 14:45:10|29006.7|28915.7|29006.5|28915.5|29006.8|28915.8|29006.5|28915.5|10
1653749120000|2022-05-28 14:45:20|29006.3|28915.3|29008.6|28917.6|29008.7|28917.7|29006.3|28915.3|17
1653749130000|2022-05-28 14:45:30|29008.7|28917.7|29007.5|28916.5|29008.7|28917.7|29007.4|28916.4|13
1653749140000|2022-05-28 14:45:40|29007.6|28916.6|29007.2|28916.2|29007.7|28916.7|29006.5|28915.5|14
1653749150000|2022-05-28 14:45:50|29007.1|28916.1|29002.1|28911.1|29007.2|28916.2|29002.1|28911.1|20
1653749160000|2022-05-28 14:46:00|29001.4|28910.4|29001.4|28910.4|29001.4|28910.4|29001|28910|13
1653749170000|2022-05-28 14:46:10|29001.5|28910.5|29002.2|28911.2|29004.1|28913.1|29001.5|28910.5|20
1653749180000|2022-05-28 14:46:20|28999.5|28908.5|28996.3|28905.3|28999.5|28908.5|28995.6|28904.6|19
1653749190000|2022-05-28 14:46:30|28995.9|28904.9|28999.2|28908.2|28999.4|28908.4|28995.9|28904.9|23
1653749200000|2022-05-28 14:46:40|28999.3|28908.3|28998.9|28907.9|28999.6|28908.6|28998.9|28907.9|16
1653749210000|2022-05-28 14:46:50|28997.1|28906.1|28996.3|28905.3|28997.1|28906.1|28995.6|28904.6|9
1653749220000|2022-05-28 14:47:00|28996.2|28905.2|28996|28905|28996.6|28905.6|28995.6|28904.6|20
1653749230000|2022-05-28 14:47:10|28996.1|28905.1|28996|28905|28996.1|28905.1|28995.5|28904.5|11
1653749240000|2022-05-28 14:47:20|28996.2|28905.2|28995.3|28904.3|28996.4|28905.4|28995.2|28904.2|13
1653749250000|2022-05-28 14:47:30|28995.2|28904.2|28962.8|28871.8|28995.5|28904.5|28962.8|28871.8|24
1653749260000|2022-05-28 14:47:40|28962.7|28871.7|28960.9|28869.9|28962.7|28871.7|28952.9|28861.9|36
1653749270000|2022-05-28 14:47:50|28961.5|28870.5|28956.7|28865.7|28961.5|28870.5|28955.7|28864.7|24
1653749280000|2022-05-28 14:48:00|28956.8|28865.8|28956.8|28865.8|28959|28868|28956.4|28865.4|19
1653749290000|2022-05-28 14:48:10|28957|28866|28957.2|28866.2|28957.7|28866.7|28957|28866|9
1653749300000|2022-05-28 14:48:20|28957|28866|28955.5|28864.5|28957.4|28866.4|28955.3|28864.3|15
1653749310000|2022-05-28 14:48:30|28955.4|28864.4|28958.1|28867.1|28959.1|28868.1|28955.4|28864.4|23
1653749320000|2022-05-28 14:48:40|28958|28867|28960.2|28869.2|28960.2|28869.2|28957.2|28866.2|21
1653749330000|2022-05-28 14:48:50|28960.5|28869.5|28975.9|28884.9|28976.4|28885.4|28960.5|28869.5|36
1653749340000|2022-05-28 14:49:00|28976|28885|28972.9|28881.9|28976.1|28885.1|28972|28881|21
1653749350000|2022-05-28 14:49:10|28972.5|28881.5|28962.7|28871.7|28973.4|28882.4|28962.5|28871.5|25
1653749360000|2022-05-28 14:49:20|28962.8|28871.8|28964.1|28873.1|28964.1|28873.1|28962.7|28871.7|19
1653749370000|2022-05-28 14:49:30|28963.8|28872.8|28958.6|28867.6|28964|28873|28956.2|28865.2|25
1653749380000|2022-05-28 14:49:40|28958.5|28867.5|28956|28865|28958.5|28867.5|28951.5|28860.5|25
1653749390000|2022-05-28 14:49:50|28956.3|28865.3|28960.2|28869.2|28962.4|28871.4|28956.3|28865.3|25
1653749400000|2022-05-28 14:50:00|28960.5|28869.5|28972.7|28881.7|28973|28882|28960.5|28869.5|27
1653749410000|2022-05-28 14:50:10|28972.5|28881.5|28975|28884|28975.3|28884.3|28972.5|28881.5|25
1653749420000|2022-05-28 14:50:20|28974.5|28883.5|28975.9|28884.9|28976.4|28885.4|28974.3|28883.3|33
1653749430000|2022-05-28 14:50:30|28976.5|28885.5|28976.6|28885.6|28977.2|28886.2|28975.9|28884.9|20
1653749440000|2022-05-28 14:50:40|28976.4|28885.4|28975.4|28884.4|28976.4|28885.4|28975|28884|5
1653749450000|2022-05-28 14:50:50|28974.7|28883.7|28975.8|28884.8|28975.8|28884.8|28974.7|28883.7|9
1653749460000|2022-05-28 14:51:00|28975|28884|28980.5|28889.5|28980.5|28889.5|28973.3|28882.3|17
1653749470000|2022-05-28 14:51:10|28980.6|28889.6|28984.8|28893.8|28984.8|28893.8|28980.2|28889.2|18
1653749480000|2022-05-28 14:51:20|28985.2|28894.2|28986.6|28895.6|28989.3|28898.3|28985.2|28894.2|20
1653749490000|2022-05-28 14:51:30|28986.7|28895.7|28984.4|28893.4|28986.7|28895.7|28984.3|28893.3|11
1653749500000|2022-05-28 14:51:40|28984.2|28893.2|28984.5|28893.5|28984.5|28893.5|28984.2|28893.2|9
1653749510000|2022-05-28 14:51:50|28984.4|28893.4|28979.7|28888.7|28985.5|28894.5|28979.7|28888.7|20
1653749520000|2022-05-28 14:52:00|28979.9|28888.9|28979.9|28888.9|28980|28889|28979.5|28888.5|13
1653749530000|2022-05-28 14:52:10|28980|28889|28983|28892|28983|28892|28979.1|28888.1|25
1653749540000|2022-05-28 14:52:20|28982.9|28891.9|28983.5|28892.5|28983.7|28892.7|28982.9|28891.9|18
1653749550000|2022-05-28 14:52:30|28983.4|28892.4|28983.5|28892.5|28983.9|28892.9|28983.4|28892.4|10
1653749560000|2022-05-28 14:52:40|28983.4|28892.4|28983.5|28892.5|28983.6|28892.6|28983.3|28892.3|5
1653749570000|2022-05-28 14:52:50|28983.4|28892.4|28983.2|28892.2|28983.4|28892.4|28983|28892|7
1653749580000|2022-05-28 14:53:00|28983.1|28892.1|28983.1|28892.1|28983.1|28892.1|28983.1|28892.1|1
1653749590000|2022-05-28 14:53:10|28983.2|28892.2|28983.2|28892.2|28983.3|28892.3|28983.1|28892.1|10
1653749600000|2022-05-28 14:53:20|28983.1|28892.1|28983.1|28892.1|28983.6|28892.6|28983.1|28892.1|10
1653749610000|2022-05-28 14:53:30|28983.4|28892.4|28984|28893|28984|28893|28983.4|28892.4|10
1653749620000|2022-05-28 14:53:40|28983.7|28892.7|28983.9|28892.9|28984.6|28893.6|28983.2|28892.2|18
1653749630000|2022-05-28 14:53:50|28983.8|28892.8|28977.1|28886.1|28983.8|28892.8|28977.1|28886.1|20
1653749640000|2022-05-28 14:54:00|28977.3|28886.3|28983.7|28892.7|28983.8|28892.8|28977.2|28886.2|24
1653749650000|2022-05-28 14:54:10|28983.6|28892.6|28985.6|28894.6|28985.6|28894.6|28983.3|28892.3|23
1653749660000|2022-05-28 14:54:20|28985.8|28894.8|28984.2|28893.2|28985.8|28894.8|28984.1|28893.1|23
1653749670000|2022-05-28 14:54:30|28984.1|28893.1|28985.6|28894.6|28985.6|28894.6|28984.1|28893.1|19
1653749680000|2022-05-28 14:54:40|28985.5|28894.5|28985.5|28894.5|28986.1|28895.1|28985.1|28894.1|20
1653749690000|2022-05-28 14:54:50|28985.6|28894.6|28984.8|28893.8|28985.9|28894.9|28984.6|28893.6|17
1653749700000|2022-05-28 14:55:00|28984.2|28893.2|28989.2|28898.2|28989.5|28898.5|28984.2|28893.2|21
1653749710000|2022-05-28 14:55:10|28989.1|28898.1|28991.1|28900.1|28991.1|28900.1|28987.3|28896.3|32
1653749720000|2022-05-28 14:55:20|28990.8|28899.8|28989.4|28898.4|28990.8|28899.8|28989.2|28898.2|18
1653749730000|2022-05-28 14:55:30|28989.5|28898.5|28988.4|28897.4|28989.6|28898.6|28987.7|28896.7|21
1653749740000|2022-05-28 14:55:40|28988.6|28897.6|28987.7|28896.7|28988.9|28897.9|28987.7|28896.7|14
1653749750000|2022-05-28 14:55:50|28987.8|28896.8|28985.9|28894.9|28987.8|28896.8|28985.6|28894.6|13
1653749760000|2022-05-28 14:56:00|28986|28895|28984.1|28893.1|28986|28895|28984|28893|13
1653749770000|2022-05-28 14:56:10|28984.9|28893.9|28985.3|28894.3|28985.6|28894.6|28984.8|28893.8|12
1653749780000|2022-05-28 14:56:20|28985.8|28894.8|28985.2|28894.2|28985.8|28894.8|28983.9|28892.9|21
1653749790000|2022-05-28 14:56:30|28985.3|28894.3|28980.2|28889.2|28985.3|28894.3|28979.9|28888.9|16
1653749800000|2022-05-28 14:56:40|28982.1|28891.1|28979|28888|28982.1|28891.1|28979|28888|10
1653749810000|2022-05-28 14:56:50|28979.3|28888.3|28979.6|28888.6|28980.1|28889.1|28979.1|28888.1|8
1653749820000|2022-05-28 14:57:00|28979.5|28888.5|28976.2|28885.2|28979.5|28888.5|28974.7|28883.7|14
1653749830000|2022-05-28 14:57:10|28976|28885|28976.1|28885.1|28976.2|28885.2|28975.5|28884.5|18
1653749840000|2022-05-28 14:57:20|28976.5|28885.5|28975.9|28884.9|28977.3|28886.3|28975.9|28884.9|27
1653749850000|2022-05-28 14:57:30|28976.3|28885.3|28975.8|28884.8|28976.3|28885.3|28975.7|28884.7|9
1653749860000|2022-05-28 14:57:40|28976|28885|28976.3|28885.3|28976.3|28885.3|28975.8|28884.8|12
1653749870000|2022-05-28 14:57:50|28976.4|28885.4|28976.1|28885.1|28976.4|28885.4|28976.1|28885.1|2
1653749880000|2022-05-28 14:58:00|28976.3|28885.3|28976.5|28885.5|28976.5|28885.5|28976.3|28885.3|3
1653749890000|2022-05-28 14:58:10|28976.4|28885.4|28976.5|28885.5|28976.5|28885.5|28976.4|28885.4|6
1653749900000|2022-05-28 14:58:20|28976.4|28885.4|28976.5|28885.5|28976.5|28885.5|28976.4|28885.4|2
1653749910000|2022-05-28 14:58:30|28977.7|28886.7|28979.4|28888.4|28979.4|28888.4|28977.7|28886.7|4
1653749920000|2022-05-28 14:58:40|28979.1|28888.1|28978.9|28887.9|28979.3|28888.3|28978.4|28887.4|11
1653749930000|2022-05-28 14:58:50|28978.7|28887.7|28977.8|28886.8|28978.7|28887.7|28977.7|28886.7|12
1653749940000|2022-05-28 14:59:00|28977.9|28886.9|28978|28887|28978.1|28887.1|28977.8|28886.8|7
1653749950000|2022-05-28 14:59:10|28977.8|28886.8|28977.5|28886.5|28977.9|28886.9|28977.5|28886.5|4
1653749960000|2022-05-28 14:59:20|28977.4|28886.4|28977.5|28886.5|28977.6|28886.6|28977.4|28886.4|4
1653749970000|2022-05-28 14:59:30|28977.6|28886.6|28977.1|28886.1|28977.6|28886.6|28977.1|28886.1|3
1653749980000|2022-05-28 14:59:40|28977.3|28886.3|28977.2|28886.2|28977.3|28886.3|28977.1|28886.1|4
1653749990000|2022-05-28 14:59:50|28977.3|28886.3|28976.8|28885.8|28977.3|28886.3|28976.7|28885.7|5
1653750000000|2022-05-28 15:00:00|28976.7|28885.7|28980.4|28889.4|28980.4|28889.4|28976.5|28885.5|23
1653750010000|2022-05-28 15:00:10|28980.3|28889.3|28981|28890|28981.4|28890.4|28979.6|28888.6|24
1653750020000|2022-05-28 15:00:20|28981.2|28890.2|28980.2|28889.2|28981.3|28890.3|28979.4|28888.4|19
1653750030000|2022-05-28 15:00:30|28980.3|28889.3|28980.1|28889.1|28980.6|28889.6|28980.1|28889.1|8
1653750040000|2022-05-28 15:00:40|28980.2|28889.2|28980.5|28889.5|28980.8|28889.8|28979.7|28888.7|13
1653750050000|2022-05-28 15:00:50|28981|28890|28980.6|28889.6|28981.1|28890.1|28979.9|28888.9|13
1653750060000|2022-05-28 15:01:00|28980.3|28889.3|28981.5|28890.5|28981.7|28890.7|28979.7|28888.7|18
1653750070000|2022-05-28 15:01:10|28981.6|28890.6|28978.5|28887.5|28982|28891|28978.5|28887.5|22
1653750080000|2022-05-28 15:01:20|28979.8|28888.8|28980.6|28889.6|28980.6|28889.6|28979.1|28888.1|13
1653750090000|2022-05-28 15:01:30|28980.4|28889.4|28980.7|28889.7|28980.7|28889.7|28980.3|28889.3|10
1653750100000|2022-05-28 15:01:40|28980.8|28889.8|28979|28888|28980.8|28889.8|28979|28888|7
1653750110000|2022-05-28 15:01:50|28979.4|28888.4|28977.1|28886.1|28979.9|28888.9|28975|28884|20
1653750120000|2022-05-28 15:02:00|28976.8|28885.8|28970.6|28879.6|28976.9|28885.9|28970.6|28879.6|28
1653750130000|2022-05-28 15:02:10|28970.8|28879.8|28968.3|28877.3|28971.2|28880.2|28968.3|28877.3|20
1653750140000|2022-05-28 15:02:20|28957.8|28866.8|28930.8|28839.8|28957.8|28866.8|28918.1|28827.1|38
1653750150000|2022-05-28 15:02:30|28931.5|28840.5|28926.2|28835.2|28935.3|28844.3|28924.9|28833.9|30
1653750160000|2022-05-28 15:02:40|28926.5|28835.5|28928.5|28837.5|28928.5|28837.5|28924.2|28833.2|26
1653750170000|2022-05-28 15:02:50|28928.4|28837.4|28927.8|28836.8|28928.8|28837.8|28926.8|28835.8|26
1653750180000|2022-05-28 15:03:00|28928|28837|28932.8|28841.8|28932.8|28841.8|28927.8|28836.8|24
1653750190000|2022-05-28 15:03:10|28932.7|28841.7|28940.1|28849.1|28940.1|28849.1|28930|28839|28
1653750200000|2022-05-28 15:03:20|28941.1|28850.1|28940|28849|28941.1|28850.1|28939|28848|23
1653750210000|2022-05-28 15:03:30|28940.1|28849.1|28946.6|28855.6|28947.8|28856.8|28940.1|28849.1|27
1653750220000|2022-05-28 15:03:40|28946.7|28855.7|28947.5|28856.5|28948.1|28857.1|28946.6|28855.6|25
1653750230000|2022-05-28 15:03:50|28947.7|28856.7|28946.8|28855.8|28948|28857|28945.9|28854.9|21
1653750240000|2022-05-28 15:04:00|28947.8|28856.8|28947.4|28856.4|28948.6|28857.6|28946.6|28855.6|22
1653750250000|2022-05-28 15:04:10|28947.3|28856.3|28951.4|28860.4|28952|28861|28947.1|28856.1|18
1653750260000|2022-05-28 15:04:20|28951.7|28860.7|28953.7|28862.7|28954.9|28863.9|28951.1|28860.1|18
1653750270000|2022-05-28 15:04:30|28954.4|28863.4|28955.1|28864.1|28955.3|28864.3|28954.2|28863.2|15
1653750280000|2022-05-28 15:04:40|28954.7|28863.7|28956.4|28865.4|28956.5|28865.5|28954.6|28863.6|16
1653750290000|2022-05-28 15:04:50|28956.9|28865.9|28956.6|28865.6|28957|28866|28956.3|28865.3|21
1653750300000|2022-05-28 15:05:00|28956.4|28865.4|28960.5|28869.5|28960.5|28869.5|28956.4|28865.4|17
1653750310000|2022-05-28 15:05:10|28960.7|28869.7|28966.3|28875.3|28966.3|28875.3|28959.7|28868.7|25
1653750320000|2022-05-28 15:05:20|28966|28875|28966.1|28875.1|28967.5|28876.5|28965.6|28874.6|17
1653750330000|2022-05-28 15:05:30|28966.8|28875.8|28968.2|28877.2|28968.9|28877.9|28965.8|28874.8|17
1653750340000|2022-05-28 15:05:40|28967.7|28876.7|28968.7|28877.7|28972.6|28881.6|28967.7|28876.7|19
1653750350000|2022-05-28 15:05:50|28968.6|28877.6|28969.7|28878.7|28969.8|28878.8|28968.3|28877.3|27
1653750360000|2022-05-28 15:06:00|28969.6|28878.6|28969.8|28878.8|28969.8|28878.8|28968.8|28877.8|27
1653750370000|2022-05-28 15:06:10|28970.3|28879.3|28970.6|28879.6|28970.7|28879.7|28969.5|28878.5|15
1653750380000|2022-05-28 15:06:20|28969.3|28878.3|28970.6|28879.6|28970.8|28879.8|28969.3|28878.3|21
1653750390000|2022-05-28 15:06:30|28970.4|28879.4|28976.3|28885.3|28976.3|28885.3|28970.4|28879.4|12
1653750400000|2022-05-28 15:06:40|28976.1|28885.1|28977.1|28886.1|28978.9|28887.9|28975.3|28884.3|16
1653750410000|2022-05-28 15:06:50|28975|28884|28973.3|28882.3|28975.3|28884.3|28970.9|28879.9|14
1653750420000|2022-05-28 15:07:00|28973|28882|28973.1|28882.1|28974.1|28883.1|28972.6|28881.6|12
1653750440000|2022-05-28 15:07:20|28973.2|28882.2|28972.8|28881.8|28973.2|28882.2|28971.9|28880.9|13
1653750450000|2022-05-28 15:07:30|28972.7|28881.7|28977.6|28886.6|28977.6|28886.6|28972.7|28881.7|17
1653750460000|2022-05-28 15:07:40|28976.9|28885.9|28980.3|28889.3|28981.2|28890.2|28976.9|28885.9|16
1653750470000|2022-05-28 15:07:50|28980.4|28889.4|28978.8|28887.8|28981.7|28890.7|28978.2|28887.2|18
1653750480000|2022-05-28 15:08:00|28978.1|28887.1|28979.3|28888.3|28980.4|28889.4|28978.1|28887.1|15
1653750490000|2022-05-28 15:08:10|28979.8|28888.8|28979|28888|28979.8|28888.8|28978|28887|17
1653750500000|2022-05-28 15:08:20|28979.9|28888.9|28979.2|28888.2|28980.1|28889.1|28979.1|28888.1|12
1653750510000|2022-05-28 15:08:30|28979|28888|28978.9|28887.9|28979.2|28888.2|28978.6|28887.6|12
1653750520000|2022-05-28 15:08:40|28978.6|28887.6|28978.9|28887.9|28978.9|28887.9|28978.6|28887.6|9
1653750530000|2022-05-28 15:08:50|28978.6|28887.6|28979.3|28888.3|28979.3|28888.3|28978.1|28887.1|22
1653750540000|2022-05-28 15:09:00|28982|28891|28982.6|28891.6|28982.7|28891.7|28979.4|28888.4|16
1653750550000|2022-05-28 15:09:10|28982.5|28891.5|28982.2|28891.2|28983|28892|28981.8|28890.8|13
1653750560000|2022-05-28 15:09:20|28982.3|28891.3|28975.2|28884.2|28982.9|28891.9|28974.3|28883.3|25
1653750570000|2022-05-28 15:09:30|28975.4|28884.4|28972.5|28881.5|28975.5|28884.5|28972.5|28881.5|20
1653750580000|2022-05-28 15:09:40|28972.2|28881.2|28955.7|28864.7|28972.2|28881.2|28955.1|28864.1|23
1653750590000|2022-05-28 15:09:50|28955.9|28864.9|28961.9|28870.9|28963.3|28872.3|28955.8|28864.8|24
1653750600000|2022-05-28 15:10:00|28962.5|28871.5|28959.7|28868.7|28963.2|28872.2|28959.6|28868.6|17
1653750610000|2022-05-28 15:10:10|28960.1|28869.1|28961.6|28870.6|28961.9|28870.9|28959.2|28868.2|18
1653750620000|2022-05-28 15:10:20|28961.7|28870.7|28960.7|28869.7|28961.7|28870.7|28960.6|28869.6|8
1653750630000|2022-05-28 15:10:30|28960.6|28869.6|28960.3|28869.3|28961.2|28870.2|28960.3|28869.3|12
1653750640000|2022-05-28 15:10:40|28960.5|28869.5|28960.6|28869.6|28965.1|28874.1|28960.5|28869.5|20
1653750650000|2022-05-28 15:10:50|28960.5|28869.5|28957.1|28866.1|28960.5|28869.5|28956.4|28865.4|23
1653750660000|2022-05-28 15:11:00|28957.2|28866.2|28955.5|28864.5|28957.6|28866.6|28955.5|28864.5|10
1653750670000|2022-05-28 15:11:10|28955.7|28864.7|28955.2|28864.2|28955.8|28864.8|28955.2|28864.2|4
1653750680000|2022-05-28 15:11:20|28955.6|28864.6|28956|28865|28956|28865|28955.1|28864.1|9
1653750690000|2022-05-28 15:11:30|28955.7|28864.7|28956.6|28865.6|28956.7|28865.7|28955.7|28864.7|7
1653750700000|2022-05-28 15:11:40|28958.2|28867.2|28958.2|28867.2|28958.2|28867.2|28958.2|28867.2|1
1653750710000|2022-05-28 15:11:50|28958.3|28867.3|28962.7|28871.7|28962.7|28871.7|28958.3|28867.3|18
1653750720000|2022-05-28 15:12:00|28962.5|28871.5|28961.7|28870.7|28962.7|28871.7|28961.7|28870.7|11
1653750730000|2022-05-28 15:12:10|28961.8|28870.8|28961|28870|28961.8|28870.8|28960.7|28869.7|10
1653750740000|2022-05-28 15:12:20|28961.1|28870.1|28959.6|28868.6|28961.3|28870.3|28959.6|28868.6|15
1653750750000|2022-05-28 15:12:30|28960.1|28869.1|28960.7|28869.7|28960.7|28869.7|28960.1|28869.1|3
1653750760000|2022-05-28 15:12:40|28960.4|28869.4|28960.8|28869.8|28961.3|28870.3|28960.2|28869.2|13
1653750770000|2022-05-28 15:12:50|28961|28870|28961.3|28870.3|28961.6|28870.6|28960.8|28869.8|12
1653750780000|2022-05-28 15:13:00|28960.9|28869.9|28961|28870|28961|28870|28960.8|28869.8|3
1653750790000|2022-05-28 15:13:10|28960.9|28869.9|28961.3|28870.3|28961.3|28870.3|28960.9|28869.9|9
1653750800000|2022-05-28 15:13:20|28960.7|28869.7|28961.3|28870.3|28961.5|28870.5|28960.7|28869.7|4
1653750810000|2022-05-28 15:13:30|28958.9|28867.9|28958.9|28867.9|28958.9|28867.9|28958.9|28867.9|1
1653750820000|2022-05-28 15:13:40|28957.5|28866.5|28956.3|28865.3|28957.6|28866.6|28956|28865|12
1653750830000|2022-05-28 15:13:50|28956.4|28865.4|28956.4|28865.4|28956.5|28865.5|28955.3|28864.3|6
1653750840000|2022-05-28 15:14:00|28957.6|28866.6|28958.7|28867.7|28960|28869|28957.6|28866.6|16
1653750850000|2022-05-28 15:14:10|28959|28868|28959.2|28868.2|28959.4|28868.4|28959|28868|11
1653750860000|2022-05-28 15:14:20|28959.3|28868.3|28967.4|28876.4|28967.7|28876.7|28959.3|28868.3|18
1653750870000|2022-05-28 15:14:30|28967.6|28876.6|28971.5|28880.5|28971.6|28880.6|28967.6|28876.6|19
1653750880000|2022-05-28 15:14:40|28971.8|28880.8|28970.3|28879.3|28972|28881|28970.3|28879.3|17
1653750890000|2022-05-28 15:14:50|28970.4|28879.4|28971|28880|28971.2|28880.2|28970.1|28879.1|18
1653750900000|2022-05-28 15:15:00|28970.8|28879.8|28971.2|28880.2|28971.2|28880.2|28970.8|28879.8|7
1653750910000|2022-05-28 15:15:10|28971.5|28880.5|28971.4|28880.4|28971.5|28880.5|28971.3|28880.3|4
1653750920000|2022-05-28 15:15:20|28971.9|28880.9|28972.5|28881.5|28972.7|28881.7|28971.9|28880.9|11
1653750930000|2022-05-28 15:15:30|28972.6|28881.6|28973.3|28882.3|28973.7|28882.7|28972.2|28881.2|17
1653750940000|2022-05-28 15:15:40|28973.4|28882.4|28973.5|28882.5|28973.5|28882.5|28973.1|28882.1|7
1653750950000|2022-05-28 15:15:50|28973.6|28882.6|28973.5|28882.5|28973.7|28882.7|28973.5|28882.5|11
1653750960000|2022-05-28 15:16:00|28973.6|28882.6|28976|28885|28976.8|28885.8|28973.4|28882.4|8
1653750970000|2022-05-28 15:16:10|28976.7|28885.7|28982.8|28891.8|28983.8|28892.8|28976.6|28885.6|20
1653750980000|2022-05-28 15:16:20|28983.1|28892.1|28984.5|28893.5|28986.4|28895.4|28983.1|28892.1|22
1653750990000|2022-05-28 15:16:30|28984.9|28893.9|28984.6|28893.6|28985.2|28894.2|28984.1|28893.1|18
1653751000000|2022-05-28 15:16:40|28984.5|28893.5|28986.4|28895.4|28986.4|28895.4|28984.5|28893.5|17
1653751010000|2022-05-28 15:16:50|28986.3|28895.3|28983.8|28892.8|28986.8|28895.8|28983.8|28892.8|15
1653751020000|2022-05-28 15:17:00|28985.2|28894.2|28989.5|28898.5|28989.5|28898.5|28985.2|28894.2|10
1653751030000|2022-05-28 15:17:10|28989.9|28898.9|28979.1|28888.1|28989.9|28898.9|28978.6|28887.6|21
1653751040000|2022-05-28 15:17:20|28979.4|28888.4|28970.1|28879.1|28980.5|28889.5|28970.1|28879.1|18
1653751050000|2022-05-28 15:17:30|28970.2|28879.2|28969.1|28878.1|28970.5|28879.5|28968.8|28877.8|15
1653751060000|2022-05-28 15:17:40|28968.9|28877.9|28971.6|28880.6|28971.8|28880.8|28968.9|28877.9|15
1653751070000|2022-05-28 15:17:50|28971.7|28880.7|28972.2|28881.2|28972.3|28881.3|28971.6|28880.6|10
1653751080000|2022-05-28 15:18:00|28971.8|28880.8|28971.5|28880.5|28971.8|28880.8|28971.2|28880.2|11
1653751090000|2022-05-28 15:18:10|28971.3|28880.3|28969.7|28878.7|28971.4|28880.4|28968.2|28877.2|12
1653751100000|2022-05-28 15:18:20|28969.8|28878.8|28969.8|28878.8|28969.8|28878.8|28969.7|28878.7|3
1653751110000|2022-05-28 15:18:30|28969.7|28878.7|28969.7|28878.7|28969.8|28878.8|28969.7|28878.7|5
1653751120000|2022-05-28 15:18:40|28969.3|28878.3|28969.8|28878.8|28969.8|28878.8|28969.2|28878.2|10
1653751130000|2022-05-28 15:18:50|28969.9|28878.9|28969|28878|28969.9|28878.9|28969|28878|12
1653751140000|2022-05-28 15:19:00|28970|28879|28970.5|28879.5|28971.8|28880.8|28969.7|28878.7|17
1653751150000|2022-05-28 15:19:10|28970.4|28879.4|28970.4|28879.4|28970.5|28879.5|28970.1|28879.1|5
1653751160000|2022-05-28 15:19:20|28970.2|28879.2|28969.9|28878.9|28970.3|28879.3|28969.9|28878.9|5
1653751170000|2022-05-28 15:19:30|28970|28879|28970|28879|28970.3|28879.3|28969.9|28878.9|7
1653751180000|2022-05-28 15:19:40|28969.6|28878.6|28970.1|28879.1|28970.1|28879.1|28969.6|28878.6|8
1653751190000|2022-05-28 15:19:50|28969.9|28878.9|28969.4|28878.4|28969.9|28878.9|28969.3|28878.3|5
1653751200000|2022-05-28 15:20:00|28967.7|28876.7|28966.9|28875.9|28967.7|28876.7|28966.7|28875.7|17
1653751210000|2022-05-28 15:20:10|28966.8|28875.8|28967.1|28876.1|28967.2|28876.2|28966.7|28875.7|9
1653751220000|2022-05-28 15:20:20|28967|28876|28967.1|28876.1|28967.1|28876.1|28967|28876|6
1653751230000|2022-05-28 15:20:30|28967|28876|28967.3|28876.3|28967.4|28876.4|28966.9|28875.9|9
1653751240000|2022-05-28 15:20:40|28967.2|28876.2|28970.5|28879.5|28970.5|28879.5|28966.8|28875.8|8
1653751250000|2022-05-28 15:20:50|28970.6|28879.6|28972.2|28881.2|28972.4|28881.4|28970.2|28879.2|18
1653751260000|2022-05-28 15:21:00|28972.3|28881.3|28973.3|28882.3|28973.6|28882.6|28972.1|28881.1|21
1653751270000|2022-05-28 15:21:10|28973.4|28882.4|28973.9|28882.9|28973.9|28882.9|28971.9|28880.9|20
1653751280000|2022-05-28 15:21:20|28973|28882|28975.3|28884.3|28975.3|28884.3|28973|28882|19
1653751290000|2022-05-28 15:21:30|28975.2|28884.2|28984.2|28893.2|28984.2|28893.2|28974.6|28883.6|22
1653751300000|2022-05-28 15:21:40|28984.3|28893.3|28986.8|28895.8|28987.8|28896.8|28984.3|28893.3|21
1653751310000|2022-05-28 15:21:50|28986.6|28895.6|28986.9|28895.9|28987|28896|28986.4|28895.4|14
1653751320000|2022-05-28 15:22:00|28986.8|28895.8|28987.1|28896.1|28987.4|28896.4|28986.8|28895.8|8
1653751330000|2022-05-28 15:22:10|28987.2|28896.2|28987.6|28896.6|28987.7|28896.7|28986.8|28895.8|22
1653751340000|2022-05-28 15:22:20|28987.7|28896.7|28983|28892|28987.8|28896.8|28983|28892|26
1653751350000|2022-05-28 15:22:30|28982.9|28891.9|28984.1|28893.1|28985|28894|28980.2|28889.2|25
1653751360000|2022-05-28 15:22:40|28984.3|28893.3|28985.2|28894.2|28985.2|28894.2|28984.2|28893.2|18
1653751370000|2022-05-28 15:22:50|28985.1|28894.1|28988.5|28897.5|28988.5|28897.5|28985.1|28894.1|23
1653751380000|2022-05-28 15:23:00|28988.9|28897.9|28989.1|28898.1|28989.1|28898.1|28987.8|28896.8|17
1653751390000|2022-05-28 15:23:10|28989.8|28898.8|28989.9|28898.9|28991.9|28900.9|28989.3|28898.3|23
1653751400000|2022-05-28 15:23:20|28990.3|28899.3|28991.1|28900.1|28991.3|28900.3|28990.3|28899.3|18
1653751410000|2022-05-28 15:23:30|28991|28900|28992|28901|28992|28901|28990.5|28899.5|14
1653751420000|2022-05-28 15:23:40|28991.8|28900.8|28992.1|28901.1|28992.1|28901.1|28991.4|28900.4|11
1653751430000|2022-05-28 15:23:50|28992.6|28901.6|28996.3|28905.3|28996.5|28905.5|28992.6|28901.6|20
1653751440000|2022-05-28 15:24:00|28996|28905|28994.3|28903.3|28999.4|28908.4|28994.3|28903.3|15
1653751450000|2022-05-28 15:24:10|28993.7|28902.7|28999|28908|29000.2|28909.2|28993.3|28902.3|30
1653751460000|2022-05-28 15:24:20|28999.2|28908.2|29000|28909|29000|28909|28998.9|28907.9|16
1653751470000|2022-05-28 15:24:30|28999.9|28908.9|28999|28908|28999.9|28908.9|28998.7|28907.7|14
1653751480000|2022-05-28 15:24:40|28998.9|28907.9|28999.3|28908.3|28999.3|28908.3|28998.7|28907.7|16
1653751490000|2022-05-28 15:24:50|28999.1|28908.1|28998.9|28907.9|28999.1|28908.1|28998.8|28907.8|5
1653751500000|2022-05-28 15:25:00|28999|28908|28999.1|28908.1|28999.3|28908.3|28998.9|28907.9|8
1653751510000|2022-05-28 15:25:10|28999.5|28908.5|28999.6|28908.6|28999.6|28908.6|28999.5|28908.5|2
1653751520000|2022-05-28 15:25:20|28999.5|28908.5|28999.3|28908.3|28999.6|28908.6|28997|28906|16
1653751530000|2022-05-28 15:25:30|28999|28908|28999.2|28908.2|28999.2|28908.2|28999|28908|5
1653751540000|2022-05-28 15:25:40|28999.3|28908.3|28999.3|28908.3|28999.3|28908.3|28999.1|28908.1|4
1653751550000|2022-05-28 15:25:50|28999.4|28908.4|28996.5|28905.5|28999.4|28908.4|28996.3|28905.3|10
1653751560000|2022-05-28 15:26:00|28995.7|28904.7|28998.3|28907.3|28998.5|28907.5|28995.7|28904.7|15
1653751570000|2022-05-28 15:26:10|28998.4|28907.4|28997.1|28906.1|28998.5|28907.5|28997|28906|18
1653751580000|2022-05-28 15:26:20|28997.2|28906.2|28997.2|28906.2|28997.3|28906.3|28996.9|28905.9|13
1653751590000|2022-05-28 15:26:30|28997.3|28906.3|29006.2|28915.2|29006.2|28915.2|28997|28906|23
1653751600000|2022-05-28 15:26:40|29005.4|28914.4|29006.2|28915.2|29007.1|28916.1|29005.1|28914.1|25
1653751610000|2022-05-28 15:26:50|29006.4|28915.4|29009.5|28918.5|29009.9|28918.9|29006.4|28915.4|25
1653751620000|2022-05-28 15:27:00|29010.5|28919.5|29016.1|28925.1|29016.1|28925.1|29010.5|28919.5|27
1653751630000|2022-05-28 15:27:10|29016|28925|29017|28926|29017.4|28926.4|29016|28925|16
1653751640000|2022-05-28 15:27:20|29016.9|28925.9|29013.6|28922.6|29017.9|28926.9|29013.6|28922.6|15
1653751650000|2022-05-28 15:27:30|29012.7|28921.7|29011.8|28920.8|29013|28922|29011.8|28920.8|16
1653751660000|2022-05-28 15:27:40|29011.7|28920.7|29011.5|28920.5|29011.9|28920.9|29010.3|28919.3|22
1653751670000|2022-05-28 15:27:50|29011.3|28920.3|29012|28921|29012.2|28921.2|29010.4|28919.4|19
1653751680000|2022-05-28 15:28:00|29012.1|28921.1|29010.1|28919.1|29012.3|28921.3|29010.1|28919.1|19
1653751690000|2022-05-28 15:28:10|29010.5|28919.5|28996.6|28905.6|29010.6|28919.6|28996|28905|24
1653751700000|2022-05-28 15:28:20|28996.8|28905.8|28994.5|28903.5|28996.8|28905.8|28994.5|28903.5|15
1653751710000|2022-05-28 15:28:30|28994|28903|28995.4|28904.4|28996.1|28905.1|28993.9|28902.9|13
1653751720000|2022-05-28 15:28:40|28997.7|28906.7|29014|28923|29014|28923|28997.7|28906.7|33
1653751730000|2022-05-28 15:28:50|29015|28924|29014.9|28923.9|29015|28924|29014.6|28923.6|11
1653751740000|2022-05-28 15:29:00|29013.4|28922.4|29014.1|28923.1|29014.1|28923.1|29013.3|28922.3|10
1653751750000|2022-05-28 15:29:10|29014.3|28923.3|29015.4|28924.4|29015.4|28924.4|29011.1|28920.1|28
1653751760000|2022-05-28 15:29:20|29017.9|28926.9|29017.8|28926.8|29018.2|28927.2|29017.8|28926.8|7
1653751770000|2022-05-28 15:29:30|29017.9|28926.9|29017.8|28926.8|29018.1|28927.1|29017.8|28926.8|7
1653751780000|2022-05-28 15:29:40|29018|28927|29018|28927|29018|28927|29018|28927|1
1653751790000|2022-05-28 15:29:50|29018.1|28927.1|29014.9|28923.9|29018.1|28927.1|29014|28923|7
1653751800000|2022-05-28 15:30:00|29014.8|28923.8|29019.3|28928.3|29020.6|28929.6|29014.6|28923.6|23
1653751810000|2022-05-28 15:30:10|29019.6|28928.6|29029.5|28938.5|29029.5|28938.5|29019.4|28928.4|30
1653751820000|2022-05-28 15:30:20|29028.9|28937.9|29028.7|28937.7|29030.4|28939.4|29027.3|28936.3|32
1653751830000|2022-05-28 15:30:30|29029.1|28938.1|29029.5|28938.5|29029.7|28938.7|29028.8|28937.8|26
1653751840000|2022-05-28 15:30:40|29029|28938|29029.5|28938.5|29029.5|28938.5|29029|28938|17
1653751850000|2022-05-28 15:30:50|29029.4|28938.4|29032.5|28941.5|29033|28942|29029.4|28938.4|17
1653751860000|2022-05-28 15:31:00|29032.6|28941.6|29033.2|28942.2|29033.2|28942.2|29032.4|28941.4|19
1653751870000|2022-05-28 15:31:10|29033.4|28942.4|29044.3|28953.3|29044.3|28953.3|29032.8|28941.8|31
1653751880000|2022-05-28 15:31:20|29047|28956|29048.3|28957.3|29049.6|28958.6|29043.9|28952.9|32
1653751890000|2022-05-28 15:31:30|29049.1|28958.1|29044.2|28953.2|29049.8|28958.8|29044.2|28953.2|31
1653751900000|2022-05-28 15:31:40|29044.3|28953.3|29044.5|28953.5|29045.1|28954.1|29041.8|28950.8|25
1653751910000|2022-05-28 15:31:50|29044.8|28953.8|29043.6|28952.6|29044.8|28953.8|29041.4|28950.4|26
1653751920000|2022-05-28 15:32:00|29043.5|28952.5|29042.7|28951.7|29043.5|28952.5|29042.7|28951.7|18
1653751930000|2022-05-28 15:32:10|29042.8|28951.8|29043.9|28952.9|29047.5|28956.5|29042.4|28951.4|26
1653751940000|2022-05-28 15:32:20|29046.1|28955.1|29048.9|28957.9|29050.8|28959.8|29046.1|28955.1|20
1653751950000|2022-05-28 15:32:30|29049|28958|29054.1|28963.1|29054.1|28963.1|29048.4|28957.4|26
1653751960000|2022-05-28 15:32:40|29054.3|28963.3|29053.8|28962.8|29054.9|28963.9|29053.7|28962.7|14
1653751970000|2022-05-28 15:32:50|29053.7|28962.7|29079.9|28988.9|29090.1|28999.1|29053.7|28962.7|38
1653751980000|2022-05-28 15:33:00|29079.6|28988.6|29080.1|28989.1|29080.2|28989.2|29078.9|28987.9|29
1653751990000|2022-05-28 15:33:10|29080.3|28989.3|29080.9|28989.9|29080.9|28989.9|29076.7|28985.7|21
1653752000000|2022-05-28 15:33:20|29081.1|28990.1|29070.8|28979.8|29081.1|28990.1|29070.8|28979.8|31
1653752010000|2022-05-28 15:33:30|29071.2|28980.2|29075|28984|29075|28984|29070.3|28979.3|23
1653752020000|2022-05-28 15:33:40|29075.6|28984.6|29082.4|28991.4|29082.4|28991.4|29075.5|28984.5|26
1653752030000|2022-05-28 15:33:50|29083.7|28992.7|29074.8|28983.8|29084.7|28993.7|29074|28983|27
1653752040000|2022-05-28 15:34:00|29075.5|28984.5|29078.1|28987.1|29080|28989|29075.5|28984.5|24
1653752050000|2022-05-28 15:34:10|29079.9|28988.9|29086.8|28995.8|29089.5|28998.5|29079.9|28988.9|29
1653752060000|2022-05-28 15:34:20|29087.4|28996.4|29080|28989|29089.4|28998.4|29080|28989|35
1653752070000|2022-05-28 15:34:30|29080.1|28989.1|29081.8|28990.8|29083.1|28992.1|29080.1|28989.1|25
1653752080000|2022-05-28 15:34:40|29081.2|28990.2|29080.1|28989.1|29081.2|28990.2|29076.9|28985.9|25
1653752090000|2022-05-28 15:34:50|29080|28989|29090.1|28999.1|29090.1|28999.1|29079.9|28988.9|33
1653752100000|2022-05-28 15:35:00|29090.2|28999.2|29080.5|28989.5|29090.2|28999.2|29080|28989|31
1653752110000|2022-05-28 15:35:10|29080.4|28989.4|29084.1|28993.1|29085.1|28994.1|29080.4|28989.4|27
1653752120000|2022-05-28 15:35:20|29084.6|28993.6|29095.1|29004.1|29095.1|29004.1|29081.5|28990.5|32
1653752130000|2022-05-28 15:35:30|29096.6|29005.6|29094.9|29003.9|29098.9|29007.9|29094.2|29003.2|32
1653752140000|2022-05-28 15:35:40|29095.1|29004.1|29090.1|28999.1|29095.5|29004.5|29090.1|28999.1|20
1653752150000|2022-05-28 15:35:50|29090.3|28999.3|29086.6|28995.6|29090.9|28999.9|29086.6|28995.6|17
1653752160000|2022-05-28 15:36:00|29086.5|28995.5|29080.8|28989.8|29086.5|28995.5|29080.6|28989.6|22
1653752170000|2022-05-28 15:36:10|29081.1|28990.1|29079|28988|29081.1|28990.1|29076.9|28985.9|26
1653752180000|2022-05-28 15:36:20|29078.9|28987.9|29085.6|28994.6|29087.3|28996.3|29077.1|28986.1|27
1653752190000|2022-05-28 15:36:30|29086.3|28995.3|29087.6|28996.6|29088|28997|29086.3|28995.3|17
1653752200000|2022-05-28 15:36:40|29087.9|28996.9|29088.5|28997.5|29088.5|28997.5|29086.9|28995.9|10
1653752210000|2022-05-28 15:36:50|29087.5|28996.5|29087.5|28996.5|29088.9|28997.9|29086.5|28995.5|25
1653752220000|2022-05-28 15:37:00|29087|28996|29079.9|28988.9|29087.7|28996.7|29079.2|28988.2|26
1653752230000|2022-05-28 15:37:10|29080|28989|29080.1|28989.1|29080.2|28989.2|29079.2|28988.2|26
1653752240000|2022-05-28 15:37:20|29080.3|28989.3|29075.4|28984.4|29080.3|28989.3|29074|28983|23
1653752250000|2022-05-28 15:37:30|29075.2|28984.2|29075.6|28984.6|29078|28987|29074|28983|21
1653752260000|2022-05-28 15:37:40|29075.4|28984.4|29075.8|28984.8|29076.7|28985.7|29075.3|28984.3|14
1653752270000|2022-05-28 15:37:50|29075.7|28984.7|29075.6|28984.6|29075.7|28984.7|29071.6|28980.6|14
1653752280000|2022-05-28 15:38:00|29075.7|28984.7|29071.7|28980.7|29076.1|28985.1|29071.7|28980.7|14
1653752290000|2022-05-28 15:38:10|29071.4|28980.4|29067.1|28976.1|29072.2|28981.2|29066.9|28975.9|17
1653752300000|2022-05-28 15:38:20|29066.6|28975.6|29069.1|28978.1|29069.2|28978.2|29066|28975|19
1653752310000|2022-05-28 15:38:30|29068.9|28977.9|29070.7|28979.7|29070.7|28979.7|29068|28977|14
1653752320000|2022-05-28 15:38:40|29070.8|28979.8|29074|28983|29075.4|28984.4|29070.8|28979.8|19
1653752330000|2022-05-28 15:38:50|29074.1|28983.1|29073.4|28982.4|29074.9|28983.9|29073.4|28982.4|20
1653752340000|2022-05-28 15:39:00|29073.5|28982.5|29068.6|28977.6|29073.6|28982.6|29067.7|28976.7|20
1653752350000|2022-05-28 15:39:10|29067.8|28976.8|29067.4|28976.4|29069.4|28978.4|29067.4|28976.4|25
1653752360000|2022-05-28 15:39:20|29068.3|28977.3|29069.4|28978.4|29069.7|28978.7|29067.4|28976.4|24
1653752370000|2022-05-28 15:39:30|29068.9|28977.9|29065.3|28974.3|29069.4|28978.4|29064.3|28973.3|21
1653752380000|2022-05-28 15:39:40|29065.6|28974.6|29066.3|28975.3|29067.3|28976.3|29065.6|28974.6|16
1653752390000|2022-05-28 15:39:50|29066.5|28975.5|29066.5|28975.5|29066.9|28975.9|29066.3|28975.3|6
1653752400000|2022-05-28 15:40:00|29066.6|28975.6|29066.5|28975.5|29066.6|28975.6|29066.4|28975.4|4
1653752410000|2022-05-28 15:40:10|29066.8|28975.8|29056.9|28965.9|29066.8|28975.8|29056.6|28965.6|24
1653752420000|2022-05-28 15:40:20|29056.6|28965.6|29056.9|28965.9|29057.4|28966.4|29056.5|28965.5|11
1653752430000|2022-05-28 15:40:30|29057.1|28966.1|29055.3|28964.3|29057.2|28966.2|29052.9|28961.9|12
1653752440000|2022-05-28 15:40:40|29051.5|28960.5|29056.2|28965.2|29056.2|28965.2|29049.9|28958.9|22
1653752450000|2022-05-28 15:40:50|29054.9|28963.9|29054.8|28963.8|29055.4|28964.4|29054.3|28963.3|17
1653752460000|2022-05-28 15:41:00|29054.3|28963.3|29054|28963|29054.4|28963.4|29050.5|28959.5|12
1653752470000|2022-05-28 15:41:10|29053.5|28962.5|29050.4|28959.4|29053.5|28962.5|29050.4|28959.4|11
1653752480000|2022-05-28 15:41:20|29050.3|28959.3|29044.6|28953.6|29050.3|28959.3|29044|28953|20
1653752490000|2022-05-28 15:41:30|29044.5|28953.5|29038.7|28947.7|29044.6|28953.6|29038.1|28947.1|26
1653752500000|2022-05-28 15:41:40|29038.6|28947.6|29039.8|28948.8|29041.1|28950.1|29038.6|28947.6|23
1653752510000|2022-05-28 15:41:50|29039.9|28948.9|29043.4|28952.4|29043.8|28952.8|29039.9|28948.9|12
1653752520000|2022-05-28 15:42:00|29043.5|28952.5|29046.6|28955.6|29046.6|28955.6|29042.4|28951.4|18
1653752530000|2022-05-28 15:42:10|29047.4|28956.4|29047.5|28956.5|29049.1|28958.1|29044|28953|26
1653752540000|2022-05-28 15:42:20|29047.6|28956.6|29047.2|28956.2|29047.7|28956.7|29045.6|28954.6|20
1653752550000|2022-05-28 15:42:30|29046.2|28955.2|29044.7|28953.7|29046.2|28955.2|29044|28953|9
1653752560000|2022-05-28 15:42:40|29044.9|28953.9|29039.8|28948.8|29044.9|28953.9|29039.8|28948.8|13
1653752570000|2022-05-28 15:42:50|29039.6|28948.6|29044.7|28953.7|29045.4|28954.4|29038.2|28947.2|26
1653752580000|2022-05-28 15:43:00|29045.2|28954.2|29047.3|28956.3|29047.5|28956.5|29044.5|28953.5|29
1653752590000|2022-05-28 15:43:10|29047.1|28956.1|29045.7|28954.7|29047.3|28956.3|29044.8|28953.8|9
1653752600000|2022-05-28 15:43:20|29046.6|28955.6|29045.4|28954.4|29046.7|28955.7|29045.3|28954.3|13
1653752610000|2022-05-28 15:43:30|29045.5|28954.5|29046.8|28955.8|29047.3|28956.3|29045.4|28954.4|11
1653752620000|2022-05-28 15:43:40|29045.9|28954.9|29044.8|28953.8|29046.3|28955.3|29044.7|28953.7|16
1653752630000|2022-05-28 15:43:50|29044.9|28953.9|29044.9|28953.9|29045.3|28954.3|29042.5|28951.5|19
1653752640000|2022-05-28 15:44:00|29044.7|28953.7|29046.9|28955.9|29046.9|28955.9|29044.7|28953.7|13
1653752650000|2022-05-28 15:44:10|29047.4|28956.4|29045.4|28954.4|29047.4|28956.4|29045.1|28954.1|7
1653752660000|2022-05-28 15:44:20|29045.9|28954.9|29045.9|28954.9|29046.4|28955.4|29045.8|28954.8|10
1653752670000|2022-05-28 15:44:30|29046|28955|29040|28949|29046.6|28955.6|29040|28949|21
1653752680000|2022-05-28 15:44:40|29039.9|28948.9|29040.1|28949.1|29040.9|28949.9|29038.8|28947.8|15
1653752690000|2022-05-28 15:44:50|29039.6|28948.6|29039.1|28948.1|29039.9|28948.9|29036.2|28945.2|17
1653752700000|2022-05-28 15:45:00|29039.2|28948.2|29038.2|28947.2|29041.2|28950.2|29038.1|28947.1|19
1653752710000|2022-05-28 15:45:10|29038.3|28947.3|29040.5|28949.5|29042.9|28951.9|29037.9|28946.9|19
1653752720000|2022-05-28 15:45:20|29040.9|28949.9|29042.8|28951.8|29042.9|28951.9|29040.9|28949.9|10
1653752730000|2022-05-28 15:45:30|29042.9|28951.9|29042.5|28951.5|29042.9|28951.9|29042|28951|12
1653752740000|2022-05-28 15:45:40|29042.2|28951.2|29042.4|28951.4|29043|28952|29041.6|28950.6|13
1653752750000|2022-05-28 15:45:50|29042.5|28951.5|29041.4|28950.4|29042.8|28951.8|29039.1|28948.1|21
1653752760000|2022-05-28 15:46:00|29040.9|28949.9|29041.8|28950.8|29042|28951|29040.8|28949.8|11
1653752770000|2022-05-28 15:46:10|29041.9|28950.9|29038.1|28947.1|29042.4|28951.4|29038.1|28947.1|14
1653752780000|2022-05-28 15:46:20|29038|28947|29038.7|28947.7|29039|28948|29038|28947|13
1653752790000|2022-05-28 15:46:30|29038.5|28947.5|29038.5|28947.5|29038.8|28947.8|29038.2|28947.2|8
1653752800000|2022-05-28 15:46:40|29038.7|28947.7|29036|28945|29038.7|28947.7|29035.7|28944.7|18
1653752810000|2022-05-28 15:46:50|29035.9|28944.9|29035.9|28944.9|29036.5|28945.5|29035.6|28944.6|19
1653752820000|2022-05-28 15:47:00|29035.4|28944.4|29035.1|28944.1|29035.9|28944.9|29034.5|28943.5|6
1653752830000|2022-05-28 15:47:10|29035.6|28944.6|29035|28944|29036.4|28945.4|29035|28944|22
1653752840000|2022-05-28 15:47:20|29035.1|28944.1|29035|28944|29035.3|28944.3|29035|28944|5
1653752850000|2022-05-28 15:47:30|29035.9|28944.9|29029.9|28938.9|29035.9|28944.9|29029.8|28938.8|12
1653752860000|2022-05-28 15:47:40|29029.8|28938.8|29030.2|28939.2|29030.3|28939.3|29028.9|28937.9|14
1653752870000|2022-05-28 15:47:50|29030.6|28939.6|29029.1|28938.1|29031.3|28940.3|29028.8|28937.8|16
1653752880000|2022-05-28 15:48:00|29028.8|28937.8|29030.8|28939.8|29031.4|28940.4|29028.8|28937.8|12
1653752890000|2022-05-28 15:48:10|29030.5|28939.5|29029.4|28938.4|29031.9|28940.9|29029.2|28938.2|15
1653752900000|2022-05-28 15:48:20|29029.7|28938.7|29021.8|28930.8|29029.7|28938.7|29021.5|28930.5|11
1653752910000|2022-05-28 15:48:30|29023.9|28932.9|29025.3|28934.3|29026.5|28935.5|29023.9|28932.9|13
1653752920000|2022-05-28 15:48:40|29025.2|28934.2|29023.6|28932.6|29025.7|28934.7|29022.5|28931.5|8
1653752930000|2022-05-28 15:48:50|29023.9|28932.9|29022.2|28931.2|29023.9|28932.9|29021.3|28930.3|11
1653752940000|2022-05-28 15:49:00|29022.1|28931.1|29031.7|28940.7|29031.7|28940.7|29021.6|28930.6|23
1653752950000|2022-05-28 15:49:10|29031.4|28940.4|29032.3|28941.3|29032.9|28941.9|29031.4|28940.4|15
1653752960000|2022-05-28 15:49:20|29032.5|28941.5|29028.5|28937.5|29032.5|28941.5|29026.1|28935.1|27
1653752970000|2022-05-28 15:49:30|29028|28937|29024.4|28933.4|29028.7|28937.7|29023.9|28932.9|12
1653752980000|2022-05-28 15:49:40|29024.9|28933.9|29022.9|28931.9|29025.6|28934.6|29022.9|28931.9|5
1653752990000|2022-05-28 15:49:50|29023.3|28932.3|29024.6|28933.6|29025|28934|29022.9|28931.9|16
1653753000000|2022-05-28 15:50:00|29024.2|28933.2|29029.3|28938.3|29029.3|28938.3|29024.2|28933.2|10
1653753010000|2022-05-28 15:50:10|29029.7|28938.7|29032.3|28941.3|29032.6|28941.6|29029.4|28938.4|25
1653753020000|2022-05-28 15:50:20|29032.6|28941.6|29030.8|28939.8|29033.2|28942.2|29030.2|28939.2|25
1653753030000|2022-05-28 15:50:30|29031.3|28940.3|29031.9|28940.9|29031.9|28940.9|29031.3|28940.3|10
1653753040000|2022-05-28 15:50:40|29031.7|28940.7|29035|28944|29035|28944|29031.5|28940.5|18
1653753050000|2022-05-28 15:50:50|29034.9|28943.9|29035.4|28944.4|29035.6|28944.6|29034.5|28943.5|17
1653753060000|2022-05-28 15:51:00|29035.5|28944.5|29036.5|28945.5|29036.5|28945.5|29035.4|28944.4|15
1653753070000|2022-05-28 15:51:10|29036.4|28945.4|29042.9|28951.9|29042.9|28951.9|29036.4|28945.4|21
1653753080000|2022-05-28 15:51:20|29043|28952|29043.5|28952.5|29044.7|28953.7|29042.7|28951.7|24
1653753090000|2022-05-28 15:51:30|29043.6|28952.6|29043.3|28952.3|29044.2|28953.2|29039.7|28948.7|19
1653753100000|2022-05-28 15:51:40|29043.4|28952.4|29043.6|28952.6|29043.6|28952.6|29042.5|28951.5|12
1653753110000|2022-05-28 15:51:50|29043.7|28952.7|29043.7|28952.7|29044|28953|29043.7|28952.7|4
1653753120000|2022-05-28 15:52:00|29043.9|28952.9|29047.7|28956.7|29048|28957|29043.9|28952.9|24
1653753130000|2022-05-28 15:52:10|29047.8|28956.8|29053.6|28962.6|29053.6|28962.6|29047.8|28956.8|23
1653753140000|2022-05-28 15:52:20|29053.3|28962.3|29054.4|28963.4|29055.7|28964.7|29053.3|28962.3|26
1653753150000|2022-05-28 15:52:30|29053.9|28962.9|29054.5|28963.5|29055.6|28964.6|29053.4|28962.4|28
1653753160000|2022-05-28 15:52:40|29054.9|28963.9|29050.8|28959.8|29057.1|28966.1|29050.8|28959.8|28
1653753170000|2022-05-28 15:52:50|29051.2|28960.2|29053.7|28962.7|29054.1|28963.1|29051.2|28960.2|17
1653753180000|2022-05-28 15:53:00|29053.9|28962.9|29058.2|28967.2|29058.5|28967.5|29053.9|28962.9|14
1653753190000|2022-05-28 15:53:10|29058.3|28967.3|29065.6|28974.6|29065.6|28974.6|29058.3|28967.3|18
1653753200000|2022-05-28 15:53:20|29065.7|28974.7|29065.6|28974.6|29065.8|28974.8|29065|28974|14
1653753210000|2022-05-28 15:53:30|29065.7|28974.7|29064.7|28973.7|29065.7|28974.7|29064.4|28973.4|8
1653753220000|2022-05-28 15:53:40|29065.1|28974.1|29065.8|28974.8|29066.1|28975.1|29064|28973|13
1653753230000|2022-05-28 15:53:50|29066.2|28975.2|29066|28975|29066.3|28975.3|29065.2|28974.2|12
1653753240000|2022-05-28 15:54:00|29066.3|28975.3|29063.3|28972.3|29066.3|28975.3|29063.2|28972.2|10
1653753250000|2022-05-28 15:54:10|29062.2|28971.2|29053.8|28962.8|29062.2|28971.2|29053.1|28962.1|15
1653753260000|2022-05-28 15:54:20|29053.4|28962.4|29053|28962|29053.8|28962.8|29053|28962|19
1653753270000|2022-05-28 15:54:30|29051.4|28960.4|29052.5|28961.5|29052.8|28961.8|29050.7|28959.7|16
1653753280000|2022-05-28 15:54:40|29052.3|28961.3|29052.5|28961.5|29052.6|28961.6|29052.3|28961.3|11
1653753290000|2022-05-28 15:54:50|29051.2|28960.2|29051.3|28960.3|29051.7|28960.7|29051.1|28960.1|10
1653753300000|2022-05-28 15:55:00|29051.4|28960.4|29048.3|28957.3|29051.4|28960.4|29047|28956|18
1653753310000|2022-05-28 15:55:10|29046.3|28955.3|29052.6|28961.6|29053|28962|29046.3|28955.3|16
1653753320000|2022-05-28 15:55:20|29052.4|28961.4|29052.1|28961.1|29052.5|28961.5|29051.9|28960.9|13
1653753330000|2022-05-28 15:55:30|29052.4|28961.4|29050.7|28959.7|29052.4|28961.4|29050.7|28959.7|8
1653753340000|2022-05-28 15:55:40|29050.9|28959.9|29051.6|28960.6|29051.6|28960.6|29050.7|28959.7|16
1653753350000|2022-05-28 15:55:50|29050.9|28959.9|29049.6|28958.6|29051.4|28960.4|29049.4|28958.4|17
1653753360000|2022-05-28 15:56:00|29049.4|28958.4|29042.9|28951.9|29049.4|28958.4|29042.5|28951.5|18
1653753370000|2022-05-28 15:56:10|29044|28953|29043.6|28952.6|29044.1|28953.1|29043|28952|5
1653753380000|2022-05-28 15:56:20|29044.3|28953.3|29043.1|28952.1|29044.3|28953.3|29042.9|28951.9|6
1653753390000|2022-05-28 15:56:30|29043.5|28952.5|29036.5|28945.5|29043.5|28952.5|29034.7|28943.7|14
1653753400000|2022-05-28 15:56:40|29036.3|28945.3|29037.3|28946.3|29038|28947|29036.3|28945.3|8
1653753410000|2022-05-28 15:56:50|29036.4|28945.4|29025.7|28934.7|29036.4|28945.4|29025.7|28934.7|15
1653753420000|2022-05-28 15:57:00|29025.2|28934.2|29027.1|28936.1|29027.1|28936.1|29025.2|28934.2|13
1653753430000|2022-05-28 15:57:10|29027.2|28936.2|29023.2|28932.2|29028.6|28937.6|29023.2|28932.2|12
1653753440000|2022-05-28 15:57:20|29023.1|28932.1|29023.3|28932.3|29023.4|28932.4|29023.1|28932.1|5
1653753450000|2022-05-28 15:57:30|29023.1|28932.1|29022.7|28931.7|29023.1|28932.1|29022.5|28931.5|7
1653753460000|2022-05-28 15:57:40|29022.5|28931.5|29022.4|28931.4|29022.5|28931.5|29021.9|28930.9|15
1653753470000|2022-05-28 15:57:50|29022.5|28931.5|29022.5|28931.5|29022.5|28931.5|29022.5|28931.5|1
1653753480000|2022-05-28 15:58:00|29022.3|28931.3|29022.2|28931.2|29022.4|28931.4|29021.5|28930.5|8
1653753490000|2022-05-28 15:58:10|29021.5|28930.5|29021.5|28930.5|29022.2|28931.2|29021.5|28930.5|4
1653753500000|2022-05-28 15:58:20|29022.1|28931.1|29022.3|28931.3|29022.5|28931.5|29021.3|28930.3|6
1653753510000|2022-05-28 15:58:30|29021.6|28930.6|29022.5|28931.5|29022.6|28931.6|29021.4|28930.4|13
1653753520000|2022-05-28 15:58:40|29022.6|28931.6|29016.5|28925.5|29022.6|28931.6|29016.1|28925.1|19
1653753530000|2022-05-28 15:58:50|29016.4|28925.4|29013.5|28922.5|29016.5|28925.5|29013.1|28922.1|12
1653753540000|2022-05-28 15:59:00|29013.2|28922.2|29016.4|28925.4|29016.4|28925.4|29012.6|28921.6|11
1653753550000|2022-05-28 15:59:10|29016.3|28925.3|29017.7|28926.7|29017.7|28926.7|29015.5|28924.5|14
1653753560000|2022-05-28 15:59:20|29017.6|28926.6|29017.7|28926.7|29017.7|28926.7|29016.7|28925.7|12
1653753570000|2022-05-28 15:59:30|29017.4|28926.4|29017.7|28926.7|29017.7|28926.7|29017.3|28926.3|9
1653753580000|2022-05-28 15:59:40|29017.6|28926.6|29017.8|28926.8|29017.8|28926.8|29017.4|28926.4|16
1653753590000|2022-05-28 15:59:50|29017.7|28926.7|29017.1|28926.1|29017.8|28926.8|29017.1|28926.1|3
1653753600000|2022-05-28 16:00:00|29016.9|28925.9|29016.8|28925.8|29017.3|28926.3|29016.6|28925.6|7
1653753610000|2022-05-28 16:00:10|29017.1|28926.1|29005.6|28914.6|29017.1|28926.1|29005.6|28914.6|20
1653753620000|2022-05-28 16:00:20|29005.2|28914.2|28996.7|28905.7|29006.4|28915.4|28993.9|28902.9|33
1653753630000|2022-05-28 16:00:30|28996.2|28905.2|28996.1|28905.1|28997.3|28906.3|28995.1|28904.1|20
1653753640000|2022-05-28 16:00:40|28997.5|28906.5|28995.1|28904.1|28997.5|28906.5|28994.6|28903.6|26
1653753650000|2022-05-28 16:00:50|28995|28904|28994.2|28903.2|28995|28904|28989.9|28898.9|32
1653753660000|2022-05-28 16:01:00|28995.4|28904.4|29002|28911|29002|28911|28995.1|28904.1|21
1653753670000|2022-05-28 16:01:10|29004.1|28913.1|28998|28907|29005.3|28914.3|28997.1|28906.1|30
1653753680000|2022-05-28 16:01:20|28997.6|28906.6|28996.8|28905.8|28997.6|28906.6|28996.6|28905.6|18
1653753690000|2022-05-28 16:01:30|28995.9|28904.9|28997.7|28906.7|28998.1|28907.1|28995.7|28904.7|19
1653753700000|2022-05-28 16:01:40|28997.9|28906.9|28997.5|28906.5|28998|28907|28996.7|28905.7|10
1653753710000|2022-05-28 16:01:50|28997.3|28906.3|28997.6|28906.6|28997.6|28906.6|28997.3|28906.3|3
1653753720000|2022-05-28 16:02:00|28997.7|28906.7|29000.8|28909.8|29007.8|28916.8|28997.6|28906.6|27
1653753730000|2022-05-28 16:02:10|29002.2|28911.2|29005.3|28914.3|29005.6|28914.6|29002.2|28911.2|28
1653753740000|2022-05-28 16:02:20|29005.6|28914.6|29004.9|28913.9|29007.5|28916.5|29004.9|28913.9|25
1653753750000|2022-05-28 16:02:30|29003.3|28912.3|29000.7|28909.7|29003.3|28912.3|28999|28908|23
1653753760000|2022-05-28 16:02:40|28998.4|28907.4|28997.2|28906.2|28998.8|28907.8|28996.6|28905.6|16
1653753770000|2022-05-28 16:02:50|28997.3|28906.3|29001.1|28910.1|29001.1|28910.1|28996.8|28905.8|15
1653753780000|2022-05-28 16:03:00|29000.2|28909.2|29004.3|28913.3|29004.6|28913.6|29000.2|28909.2|23
1653753790000|2022-05-28 16:03:10|29004.4|28913.4|29005.1|28914.1|29005.3|28914.3|29001.3|28910.3|23
1653753800000|2022-05-28 16:03:20|29005.3|28914.3|29005.1|28914.1|29005.3|28914.3|29003.6|28912.6|19
1653753810000|2022-05-28 16:03:30|29006.2|28915.2|29005.7|28914.7|29006.4|28915.4|29005.5|28914.5|23
1653753820000|2022-05-28 16:03:40|29005.8|28914.8|29003.3|28912.3|29006|28915|29003.1|28912.1|24
1653753830000|2022-05-28 16:03:50|29004.7|28913.7|29017.9|28926.9|29018.7|28927.7|29004|28913|35
1653753840000|2022-05-28 16:04:00|29018.1|28927.1|29011.7|28920.7|29018.6|28927.6|29011.7|28920.7|28
1653753850000|2022-05-28 16:04:10|29011.9|28920.9|29013.1|28922.1|29014.3|28923.3|29008.8|28917.8|25
1653753860000|2022-05-28 16:04:20|29014|28923|29013.5|28922.5|29015.5|28924.5|29013.3|28922.3|17
1653753870000|2022-05-28 16:04:30|29013.9|28922.9|29016.7|28925.7|29016.7|28925.7|29010.1|28919.1|31
1653753880000|2022-05-28 16:04:40|29017.6|28926.6|29023.7|28932.7|29026.6|28935.6|29017.6|28926.6|27
1653753890000|2022-05-28 16:04:50|29024|28933|29025.3|28934.3|29025.3|28934.3|29023.9|28932.9|24
1653753900000|2022-05-28 16:05:00|29025.2|28934.2|29025.4|28934.4|29027.2|28936.2|29024.9|28933.9|29
1653753910000|2022-05-28 16:05:10|29025.6|28934.6|29026|28935|29026.2|28935.2|29025.3|28934.3|20
1653753920000|2022-05-28 16:05:20|29025.9|28934.9|29027|28936|29027.7|28936.7|29025.5|28934.5|21
1653753930000|2022-05-28 16:05:30|29026.9|28935.9|29025.3|28934.3|29026.9|28935.9|29024.1|28933.1|23
1653753940000|2022-05-28 16:05:40|29025.1|28934.1|29025.8|28934.8|29026|28935|29025.1|28934.1|11
1653753950000|2022-05-28 16:05:50|29025.6|28934.6|29024.9|28933.9|29025.6|28934.6|29023.5|28932.5|14
1653753960000|2022-05-28 16:06:00|29023.3|28932.3|29023.7|28932.7|29023.8|28932.8|29023|28932|4
1653753970000|2022-05-28 16:06:10|29024|28933|29019.2|28928.2|29024.4|28933.4|29019.2|28928.2|21
1653753980000|2022-05-28 16:06:20|29018.8|28927.8|29020.9|28929.9|29020.9|28929.9|29018.3|28927.3|13
1653753990000|2022-05-28 16:06:30|29021.3|28930.3|29015.4|28924.4|29021.3|28930.3|29015.4|28924.4|17
1653754000000|2022-05-28 16:06:40|29015.7|28924.7|29015.9|28924.9|29016.5|28925.5|29015|28924|12
1653754010000|2022-05-28 16:06:50|29017.6|28926.6|29019.1|28928.1|29019.8|28928.8|29017|28926|19
1653754020000|2022-05-28 16:07:00|29018.9|28927.9|29019|28928|29021.3|28930.3|29017.7|28926.7|26
1653754030000|2022-05-28 16:07:10|29018.7|28927.7|29019.3|28928.3|29019.6|28928.6|29018.5|28927.5|22
1653754040000|2022-05-28 16:07:20|29019.6|28928.6|29022|28931|29022|28931|29018.9|28927.9|13
1653754050000|2022-05-28 16:07:30|29021.9|28930.9|29019.3|28928.3|29022|28931|29018.9|28927.9|12
1653754060000|2022-05-28 16:07:40|29019.6|28928.6|29025.7|28934.7|29025.7|28934.7|29019.6|28928.6|26
1653754070000|2022-05-28 16:07:50|29025.4|28934.4|29025.4|28934.4|29025.7|28934.7|29025|28934|15
1653754080000|2022-05-28 16:08:00|29024.7|28933.7|29023.7|28932.7|29024.8|28933.8|29019.9|28928.9|24
1653754090000|2022-05-28 16:08:10|29023.4|28932.4|29023.1|28932.1|29023.9|28932.9|29023.1|28932.1|16
1653754100000|2022-05-28 16:08:20|29022.6|28931.6|29022.3|28931.3|29023.5|28932.5|29022.2|28931.2|18
1653754110000|2022-05-28 16:08:30|29023.4|28932.4|29023|28932|29023.4|28932.4|29022.6|28931.6|14
1653754120000|2022-05-28 16:08:40|29023.1|28932.1|29022.2|28931.2|29023.2|28932.2|29022.2|28931.2|13
1653754130000|2022-05-28 16:08:50|29022.3|28931.3|29023|28932|29023|28932|29022.1|28931.1|11
1653754140000|2022-05-28 16:09:00|29023.1|28932.1|29020.3|28929.3|29023.2|28932.2|29020.3|28929.3|18
1653754150000|2022-05-28 16:09:10|29020.7|28929.7|29021.8|28930.8|29021.8|28930.8|29020.5|28929.5|14
1653754160000|2022-05-28 16:09:20|29021.9|28930.9|29023.4|28932.4|29023.8|28932.8|29021.8|28930.8|22
1653754170000|2022-05-28 16:09:30|29023.8|28932.8|29023.8|28932.8|29023.9|28932.9|29022.7|28931.7|14
1653754180000|2022-05-28 16:09:40|29023.7|28932.7|29024.3|28933.3|29024.3|28933.3|29023.6|28932.6|7
1653754190000|2022-05-28 16:09:50|29024.4|28933.4|29023.8|28932.8|29024.4|28933.4|29023.3|28932.3|13
1653754200000|2022-05-28 16:10:00|29023.5|28932.5|29023.7|28932.7|29024.2|28933.2|29023.5|28932.5|18
1653754210000|2022-05-28 16:10:10|29023.9|28932.9|29024.5|28933.5|29024.6|28933.6|29023.7|28932.7|11
1653754220000|2022-05-28 16:10:20|29024.4|28933.4|29023.9|28932.9|29024.4|28933.4|29023.9|28932.9|9
1653754230000|2022-05-28 16:10:30|29024.1|28933.1|29024.1|28933.1|29024.1|28933.1|29024|28933|5
1653754240000|2022-05-28 16:10:40|29024|28933|29024.4|28933.4|29024.4|28933.4|29024|28933|14
1653754250000|2022-05-28 16:10:50|29024.3|28933.3|29024.8|28933.8|29024.8|28933.8|29024.3|28933.3|14
1653754260000|2022-05-28 16:11:00|29024.6|28933.6|29027.6|28936.6|29027.7|28936.7|29024.6|28933.6|13
1653754270000|2022-05-28 16:11:10|29027.5|28936.5|29027.5|28936.5|29027.5|28936.5|29027.5|28936.5|1
1653754280000|2022-05-28 16:11:20|29027|28936|29027.2|28936.2|29027.4|28936.4|29026.9|28935.9|8
1653754290000|2022-05-28 16:11:30|29027.4|28936.4|29027.6|28936.6|29027.6|28936.6|29027.4|28936.4|5
1653754300000|2022-05-28 16:11:40|29027.9|28936.9|29027.6|28936.6|29027.9|28936.9|29027.4|28936.4|6
1653754310000|2022-05-28 16:11:50|29027.8|28936.8|29027.6|28936.6|29027.8|28936.8|29027.6|28936.6|3
1653754320000|2022-05-28 16:12:00|29028|28937|29028.2|28937.2|29028.5|28937.5|29028|28937|11
1653754330000|2022-05-28 16:12:10|29028.1|28937.1|29030.9|28939.9|29031|28940|29027.8|28936.8|17
1653754340000|2022-05-28 16:12:20|29030.7|28939.7|29031|28940|29031.3|28940.3|29030.4|28939.4|16
1653754350000|2022-05-28 16:12:30|29031.2|28940.2|29031.3|28940.3|29031.5|28940.5|29031.2|28940.2|9
1653754360000|2022-05-28 16:12:40|29031.2|28940.2|29025.4|28934.4|29031.9|28940.9|29024.9|28933.9|20
1653754370000|2022-05-28 16:12:50|29025.5|28934.5|29025.5|28934.5|29025.5|28934.5|29025.4|28934.4|5
1653754380000|2022-05-28 16:13:00|29025.6|28934.6|29025.6|28934.6|29025.8|28934.8|29025.6|28934.6|5
1653754390000|2022-05-28 16:13:10|29025.5|28934.5|29019.4|28928.4|29025.5|28934.5|29019.4|28928.4|12
1653754400000|2022-05-28 16:13:20|29019.5|28928.5|29012.2|28921.2|29019.7|28928.7|29011.5|28920.5|13
1653754410000|2022-05-28 16:13:30|29008.5|28917.5|29007.4|28916.4|29008.6|28917.6|29007|28916|21
1653754420000|2022-05-28 16:13:40|29007.5|28916.5|29007.5|28916.5|29007.9|28916.9|29006.5|28915.5|13
1653754430000|2022-05-28 16:13:50|29007.4|28916.4|29009.3|28918.3|29009.3|28918.3|29007.4|28916.4|5
1653754440000|2022-05-28 16:14:00|29009.1|28918.1|29012.7|28921.7|29012.9|28921.9|29009.1|28918.1|16
1653754450000|2022-05-28 16:14:10|29013|28922|29013.8|28922.8|29013.9|28922.9|29012.6|28921.6|18
1653754460000|2022-05-28 16:14:20|29013.7|28922.7|29011.2|28920.2|29013.7|28922.7|29011|28920|12
1653754470000|2022-05-28 16:14:30|29011.1|28920.1|29010.3|28919.3|29011.1|28920.1|29010.1|28919.1|11
1653754480000|2022-05-28 16:14:40|29010|28919|29007|28916|29010|28919|29006.9|28915.9|19
1653754490000|2022-05-28 16:14:50|29007.2|28916.2|29007.5|28916.5|29009.1|28918.1|29006.9|28915.9|17
1653754500000|2022-05-28 16:15:00|29007.2|28916.2|29008|28917|29008.1|28917.1|29007.2|28916.2|14
1653754510000|2022-05-28 16:15:10|29007.9|28916.9|29008|28917|29008|28917|29007.3|28916.3|15
1653754520000|2022-05-28 16:15:20|29007.5|28916.5|29004.8|28913.8|29007.5|28916.5|29004.6|28913.6|15
1653754530000|2022-05-28 16:15:30|29004.2|28913.2|28999.5|28908.5|29004.5|28913.5|28999.5|28908.5|14
1653754540000|2022-05-28 16:15:40|29001|28910|28996.1|28905.1|29001|28910|28996.1|28905.1|15
1653754550000|2022-05-28 16:15:50|28996.2|28905.2|28998.4|28907.4|29000.9|28909.9|28996.2|28905.2|15
1653754560000|2022-05-28 16:16:00|28998.9|28907.9|28999.7|28908.7|29000.5|28909.5|28998.9|28907.9|14
1653754570000|2022-05-28 16:16:10|28999.3|28908.3|28994.7|28903.7|29000|28909|28994.4|28903.4|12
1653754580000|2022-05-28 16:16:20|28994.8|28903.8|28992.1|28901.1|28995.4|28904.4|28991.8|28900.8|28
1653754590000|2022-05-28 16:16:30|28991.8|28900.8|28992.7|28901.7|28994.9|28903.9|28991.7|28900.7|17
1653754600000|2022-05-28 16:16:40|28992.4|28901.4|28991.7|28900.7|28993|28902|28991|28900|21
1653754610000|2022-05-28 16:16:50|28991.4|28900.4|28992.1|28901.1|28994.6|28903.6|28990.7|28899.7|22
1653754620000|2022-05-28 16:17:00|28991.5|28900.5|28985.8|28894.8|28991.8|28900.8|28983.6|28892.6|18
1653754630000|2022-05-28 16:17:10|28985|28894|28980.2|28889.2|28985|28894|28979.3|28888.3|23
1653754640000|2022-05-28 16:17:20|28979.9|28888.9|28976.2|28885.2|28981.9|28890.9|28976.2|28885.2|26
1653754650000|2022-05-28 16:17:30|28977.1|28886.1|28983.6|28892.6|28983.7|28892.7|28977.1|28886.1|29
1653754660000|2022-05-28 16:17:40|28982.8|28891.8|28987.5|28896.5|28987.9|28896.9|28982.5|28891.5|24
1653754670000|2022-05-28 16:17:50|28987.8|28896.8|28986.9|28895.9|28988.2|28897.2|28986.9|28895.9|17
1653754680000|2022-05-28 16:18:00|28987.3|28896.3|28987.2|28896.2|28988.5|28897.5|28986.3|28895.3|21
1653754690000|2022-05-28 16:18:10|28986.9|28895.9|28987.7|28896.7|28988|28897|28986.9|28895.9|19
1653754700000|2022-05-28 16:18:20|28988|28897|28987.4|28896.4|28988.5|28897.5|28987.4|28896.4|17
1653754710000|2022-05-28 16:18:30|28987.5|28896.5|28987.5|28896.5|28987.9|28896.9|28986.9|28895.9|13
1653754720000|2022-05-28 16:18:40|28987.6|28896.6|28988.1|28897.1|28988.2|28897.2|28987.5|28896.5|10
1653754730000|2022-05-28 16:18:50|28988|28897|28987.2|28896.2|28988.1|28897.1|28986.4|28895.4|14
1653754740000|2022-05-28 16:19:00|28987.5|28896.5|28992.5|28901.5|28992.5|28901.5|28986.9|28895.9|17
1653754750000|2022-05-28 16:19:10|28992.4|28901.4|29001.3|28910.3|29002.1|28911.1|28992.4|28901.4|27
1653754760000|2022-05-28 16:19:20|29001.6|28910.6|29001.3|28910.3|29001.7|28910.7|29000.3|28909.3|24
1653754770000|2022-05-28 16:19:30|29001|28910|29001.4|28910.4|29001.8|28910.8|29000.7|28909.7|20
1653754780000|2022-05-28 16:19:40|29001.5|28910.5|29000.9|28909.9|29001.5|28910.5|29000.8|28909.8|17
1653754790000|2022-05-28 16:19:50|29001|28910|29003.2|28912.2|29003.6|28912.6|29000.3|28909.3|20
1653754800000|2022-05-28 16:20:00|29003.3|28912.3|29003.3|28912.3|29003.9|28912.9|29003.1|28912.1|13
1653754810000|2022-05-28 16:20:10|29003.4|28912.4|29001.8|28910.8|29003.8|28912.8|29001.8|28910.8|22
1653754820000|2022-05-28 16:20:20|29002.2|28911.2|29002.5|28911.5|29002.6|28911.6|29001.9|28910.9|17
1653754830000|2022-05-28 16:20:30|29002.7|28911.7|29003.1|28912.1|29003.2|28912.2|29002.6|28911.6|11
1653754840000|2022-05-28 16:20:40|29002.9|28911.9|29004.1|28913.1|29004.4|28913.4|29002.9|28911.9|15
1653754850000|2022-05-28 16:20:50|29004.2|28913.2|29004.3|28913.3|29004.4|28913.4|29004.1|28913.1|15
1653754860000|2022-05-28 16:21:00|29004.4|28913.4|29012.9|28921.9|29012.9|28921.9|29004.4|28913.4|29
1653754870000|2022-05-28 16:21:10|29013.1|28922.1|29014|28923|29014|28923|29012.5|28921.5|24
1653754880000|2022-05-28 16:21:20|29013.6|28922.6|29015|28924|29015.3|28924.3|29013.6|28922.6|18
1653754890000|2022-05-28 16:21:30|29015.3|28924.3|29015.3|28924.3|29015.5|28924.5|29015.1|28924.1|20
1653754900000|2022-05-28 16:21:40|29015.4|28924.4|29014.9|28923.9|29015.5|28924.5|29014.7|28923.7|20
1653754910000|2022-05-28 16:21:50|29014.6|28923.6|29015.3|28924.3|29015.3|28924.3|29014.6|28923.6|21
1653754920000|2022-05-28 16:22:00|29015.2|28924.2|29015|28924|29015.4|28924.4|29014.7|28923.7|19
1653754930000|2022-05-28 16:22:10|29014.8|28923.8|29015.4|28924.4|29015.4|28924.4|29014.8|28923.8|11
1653754940000|2022-05-28 16:22:20|29015.1|28924.1|29015.5|28924.5|29015.5|28924.5|29015.1|28924.1|2
1653754950000|2022-05-28 16:22:30|29015.1|28924.1|29013.6|28922.6|29016.6|28925.6|29013.4|28922.4|18
1653754960000|2022-05-28 16:22:40|29013.8|28922.8|29014|28923|29014.1|28923.1|29013.7|28922.7|10
1653754970000|2022-05-28 16:22:50|29014.1|28923.1|29014|28923|29014.3|28923.3|29014|28923|6
1653754980000|2022-05-28 16:23:00|29013.8|28922.8|29019.1|28928.1|29019.1|28928.1|29013.8|28922.8|14
1653754990000|2022-05-28 16:23:10|29019.4|28928.4|29018.9|28927.9|29019.4|28928.4|29017.8|28926.8|10
1653755000000|2022-05-28 16:23:20|29019.1|28928.1|29021.7|28930.7|29021.7|28930.7|29019.1|28928.1|8
1653755010000|2022-05-28 16:23:30|29024.7|28933.7|29030.2|28939.2|29030.2|28939.2|29024.7|28933.7|18
1653755020000|2022-05-28 16:23:40|29030.5|28939.5|29031.8|28940.8|29032.3|28941.3|29030.1|28939.1|29
1653755030000|2022-05-28 16:23:50|29032.1|28941.1|29033.3|28942.3|29033.3|28942.3|29031.4|28940.4|27
1653755040000|2022-05-28 16:24:00|29033.2|28942.2|29033.6|28942.6|29034|28943|29033.1|28942.1|18
1653755050000|2022-05-28 16:24:10|29033.8|28942.8|29034.4|28943.4|29034.7|28943.7|29033.6|28942.6|16
1653755060000|2022-05-28 16:24:20|29033.9|28942.9|29035.7|28944.7|29036|28945|29033.9|28942.9|22
1653755070000|2022-05-28 16:24:30|29035.8|28944.8|29039|28948|29039|28948|29035.7|28944.7|13
1653755080000|2022-05-28 16:24:40|29039.2|28948.2|29045.2|28954.2|29045.2|28954.2|29038.9|28947.9|24
1653755090000|2022-05-28 16:24:50|29044.9|28953.9|29045.4|28954.4|29045.6|28954.6|29043.9|28952.9|25
1653755100000|2022-05-28 16:25:00|29045|28954|29045.5|28954.5|29045.6|28954.6|29044.9|28953.9|14
1653755110000|2022-05-28 16:25:10|29045.2|28954.2|29058|28967|29058.1|28967.1|29045.1|28954.1|25
1653755120000|2022-05-28 16:25:20|29056.7|28965.7|29052.9|28961.9|29058.7|28967.7|29052.7|28961.7|15
1653755130000|2022-05-28 16:25:30|29052.8|28961.8|29053.8|28962.8|29053.9|28962.9|29052.8|28961.8|11
1653755140000|2022-05-28 16:25:40|29053.9|28962.9|29051.6|28960.6|29053.9|28962.9|29051.4|28960.4|12
1653755150000|2022-05-28 16:25:50|29051.8|28960.8|29052.7|28961.7|29053.3|28962.3|29051.8|28960.8|10
1653755160000|2022-05-28 16:26:00|29052.9|28961.9|29052.5|28961.5|29053.1|28962.1|29051.8|28960.8|9
1653755170000|2022-05-28 16:26:10|29052.4|28961.4|29043.3|28952.3|29052.4|28961.4|29043.2|28952.2|15
1653755180000|2022-05-28 16:26:20|29043.4|28952.4|29043.3|28952.3|29043.4|28952.4|29042.8|28951.8|8
1653755190000|2022-05-28 16:26:30|29043.8|28952.8|29043.9|28952.9|29044.3|28953.3|29043|28952|12
1653755200000|2022-05-28 16:26:40|29044.1|28953.1|29044.4|28953.4|29044.4|28953.4|29044.1|28953.1|3
1653755210000|2022-05-28 16:26:50|29044.6|28953.6|29045.5|28954.5|29045.5|28954.5|29044.6|28953.6|3
1653755220000|2022-05-28 16:27:00|29045.6|28954.6|29050.6|28959.6|29050.7|28959.7|29045.6|28954.6|23
1653755230000|2022-05-28 16:27:10|29051.3|28960.3|29050.8|28959.8|29051.3|28960.3|29050.8|28959.8|7
1653755240000|2022-05-28 16:27:20|29049.7|28958.7|29049.8|28958.8|29049.8|28958.8|29048.8|28957.8|17
1653755250000|2022-05-28 16:27:30|29049.7|28958.7|29049.4|28958.4|29049.7|28958.7|29049|28958|20
1653755260000|2022-05-28 16:27:40|29049.1|28958.1|29050|28959|29050.1|28959.1|29048.9|28957.9|17
1653755270000|2022-05-28 16:27:50|29049.9|28958.9|29049.2|28958.2|29049.9|28958.9|29048.4|28957.4|6
1653755280000|2022-05-28 16:28:00|29049.1|28958.1|29049.2|28958.2|29050.4|28959.4|29048.7|28957.7|18
1653755290000|2022-05-28 16:28:10|29049.1|28958.1|29055.8|28964.8|29055.8|28964.8|29048.9|28957.9|26
1653755300000|2022-05-28 16:28:20|29055.9|28964.9|29053.7|28962.7|29056.1|28965.1|29053.3|28962.3|24
1653755310000|2022-05-28 16:28:30|29055|28964|29060.9|28969.9|29062.4|28971.4|29054.7|28963.7|24
1653755320000|2022-05-28 16:28:40|29060.8|28969.8|29062.3|28971.3|29063.9|28972.9|29060.3|28969.3|31
1653755330000|2022-05-28 16:28:50|29062.6|28971.6|29062.5|28971.5|29063.2|28972.2|29062.1|28971.1|23
1653755340000|2022-05-28 16:29:00|29063.1|28972.1|29065.1|28974.1|29066.2|28975.2|29062.5|28971.5|30
1653755350000|2022-05-28 16:29:10|29065.5|28974.5|29062.1|28971.1|29066.9|28975.9|29062|28971|28
1653755360000|2022-05-28 16:29:20|29062|28971|29060|28969|29062.2|28971.2|29059.3|28968.3|24
1653755370000|2022-05-28 16:29:30|29059.6|28968.6|29060.6|28969.6|29060.7|28969.7|29059.4|28968.4|15
1653755380000|2022-05-28 16:29:40|29060.7|28969.7|29057.2|28966.2|29061.6|28970.6|29057.2|28966.2|16
1653755390000|2022-05-28 16:29:50|29055.8|28964.8|29056|28965|29056.1|28965.1|29055.6|28964.6|8
1653755400000|2022-05-28 16:30:00|29056.2|28965.2|29057.5|28966.5|29057.5|28966.5|29056.2|28965.2|13
1653755410000|2022-05-28 16:30:10|29057.4|28966.4|29056.8|28965.8|29057.6|28966.6|29056.8|28965.8|8
1653755420000|2022-05-28 16:30:20|29056.6|28965.6|29057|28966|29057|28966|29056.3|28965.3|12
1653755430000|2022-05-28 16:30:30|29056.9|28965.9|29059.5|28968.5|29060|28969|29056.9|28965.9|22
1653755440000|2022-05-28 16:30:40|29061.1|28970.1|29059.7|28968.7|29061.5|28970.5|29059.2|28968.2|19
1653755450000|2022-05-28 16:30:50|29059.5|28968.5|29061.3|28970.3|29061.3|28970.3|29059.2|28968.2|18
1653755460000|2022-05-28 16:31:00|29060.3|28969.3|29062.7|28971.7|29063.5|28972.5|29059.8|28968.8|32
1653755470000|2022-05-28 16:31:10|29062.8|28971.8|29060.1|28969.1|29063.3|28972.3|29060|28969|23
1653755480000|2022-05-28 16:31:20|29060.6|28969.6|29060.7|28969.7|29061.4|28970.4|29060.2|28969.2|20
1653755490000|2022-05-28 16:31:30|29061|28970|29063.2|28972.2|29063.2|28972.2|29061|28970|19
1653755500000|2022-05-28 16:31:40|29063.1|28972.1|29063.5|28972.5|29064.4|28973.4|29062.9|28971.9|18
1653755510000|2022-05-28 16:31:50|29063.8|28972.8|29062.9|28971.9|29063.8|28972.8|29062.4|28971.4|18
1653755520000|2022-05-28 16:32:00|29063.1|28972.1|29062|28971|29063.1|28972.1|29062|28971|19
1653755530000|2022-05-28 16:32:10|29062.7|28971.7|29060|28969|29062.7|28971.7|29058.5|28967.5|8
1653755540000|2022-05-28 16:32:20|29060.2|28969.2|29057.5|28966.5|29060.3|28969.3|29057.4|28966.4|17
1653755550000|2022-05-28 16:32:30|29057.3|28966.3|29057.3|28966.3|29057.6|28966.6|29057.3|28966.3|9
1653755560000|2022-05-28 16:32:40|29057.6|28966.6|29057.3|28966.3|29057.7|28966.7|29057|28966|14
1653755570000|2022-05-28 16:32:50|29057.5|28966.5|29055.6|28964.6|29057.5|28966.5|29055.5|28964.5|10
1653755580000|2022-05-28 16:33:00|29055.5|28964.5|29056.5|28965.5|29057|28966|29055.4|28964.4|19
1653755590000|2022-05-28 16:33:10|29056.2|28965.2|29055.6|28964.6|29056.2|28965.2|29055.6|28964.6|10
1653755600000|2022-05-28 16:33:20|29055.7|28964.7|29053.6|28962.6|29055.7|28964.7|29053.1|28962.1|20
1653755610000|2022-05-28 16:33:30|29053.5|28962.5|29054|28963|29054|28963|29053.4|28962.4|12
1653755620000|2022-05-28 16:33:40|29053.9|28962.9|29054.6|28963.6|29054.7|28963.7|29053.7|28962.7|14
1653755630000|2022-05-28 16:33:50|29054.5|28963.5|29056.4|28965.4|29056.4|28965.4|29053.7|28962.7|23
1653755640000|2022-05-28 16:34:00|29056.3|28965.3|29055.2|28964.2|29056.4|28965.4|29055.2|28964.2|13
1653755650000|2022-05-28 16:34:10|29055.3|28964.3|29055.2|28964.2|29055.4|28964.4|29054.2|28963.2|18
1653755660000|2022-05-28 16:34:20|29055.3|28964.3|29055.3|28964.3|29055.3|28964.3|29054.8|28963.8|13
1653755670000|2022-05-28 16:34:30|29055.2|28964.2|29055.3|28964.3|29055.3|28964.3|29055.2|28964.2|4
1653755680000|2022-05-28 16:34:40|29055.2|28964.2|29055.1|28964.1|29055.3|28964.3|29055.1|28964.1|6
1653755690000|2022-05-28 16:34:50|29055.7|28964.7|29061.4|28970.4|29061.4|28970.4|29055.7|28964.7|24
1653755700000|2022-05-28 16:35:00|29061.3|28970.3|29061|28970|29061.6|28970.6|29061|28970|14
1653755710000|2022-05-28 16:35:10|29061.9|28970.9|29062.7|28971.7|29062.7|28971.7|29061.1|28970.1|16
1653755720000|2022-05-28 16:35:20|29062.4|28971.4|29062.6|28971.6|29064.1|28973.1|29060.8|28969.8|28
1653755730000|2022-05-28 16:35:30|29062.7|28971.7|29064.4|28973.4|29064.6|28973.6|29062.7|28971.7|17
1653755740000|2022-05-28 16:35:40|29064.1|28973.1|29064|28973|29064.2|28973.2|29064|28973|4
1653755750000|2022-05-28 16:35:50|29063.6|28972.6|29064.1|28973.1|29064.2|28973.2|29063.5|28972.5|14
1653755760000|2022-05-28 16:36:00|29064.2|28973.2|29064.4|28973.4|29064.4|28973.4|29059.2|28968.2|23
1653755770000|2022-05-28 16:36:10|29064.2|28973.2|29064.4|28973.4|29064.4|28973.4|29064.2|28973.2|10
1653755780000|2022-05-28 16:36:20|29064.5|28973.5|29050.7|28959.7|29064.5|28973.5|29050.3|28959.3|25
1653755790000|2022-05-28 16:36:30|29050.8|28959.8|29048.9|28957.9|29050.8|28959.8|29047.9|28956.9|15
1653755800000|2022-05-28 16:36:40|29049|28958|29049|28958|29049|28958|29047.9|28956.9|10
1653755810000|2022-05-28 16:36:50|29047.9|28956.9|29047.9|28956.9|29047.9|28956.9|29047.9|28956.9|1
1653755820000|2022-05-28 16:37:00|29048.6|28957.6|29047.1|28956.1|29048.7|28957.7|29047.1|28956.1|9
1653755830000|2022-05-28 16:37:10|29046.3|28955.3|29047|28956|29047|28956|29046|28955|14
1653755840000|2022-05-28 16:37:20|29047.2|28956.2|29048|28957|29048|28957|29047|28956|7
1653755850000|2022-05-28 16:37:30|29044.7|28953.7|29042.2|28951.2|29044.7|28953.7|29042.1|28951.1|20
1653755860000|2022-05-28 16:37:40|29042.5|28951.5|29043.6|28952.6|29044|28953|29042.5|28951.5|14
1653755870000|2022-05-28 16:37:50|29043.4|28952.4|29043.4|28952.4|29043.7|28952.7|29042.9|28951.9|14
1653755880000|2022-05-28 16:38:00|29043.3|28952.3|29046.4|28955.4|29046.5|28955.5|29043.3|28952.3|10
1653755890000|2022-05-28 16:38:10|29046.3|28955.3|29045.2|28954.2|29047|28956|29045.2|28954.2|13
1653755900000|2022-05-28 16:38:20|29045.8|28954.8|29046.5|28955.5|29047.1|28956.1|29045.8|28954.8|13
1653755910000|2022-05-28 16:38:30|29046.6|28955.6|29048.5|28957.5|29048.8|28957.8|29046.6|28955.6|7
1653755920000|2022-05-28 16:38:40|29048.6|28957.6|29046.8|28955.8|29049.1|28958.1|29046.8|28955.8|11
1653755930000|2022-05-28 16:38:50|29046.7|28955.7|29046.3|28955.3|29046.8|28955.8|29046.2|28955.2|14
1653755940000|2022-05-28 16:39:00|29046.2|28955.2|29046|28955|29046.3|28955.3|29045.8|28954.8|9
1653755950000|2022-05-28 16:39:10|29046.1|28955.1|29043|28952|29047.9|28956.9|29043|28952|24
1653755960000|2022-05-28 16:39:20|29043.1|28952.1|29041.4|28950.4|29043.1|28952.1|29041.4|28950.4|14
1653755970000|2022-05-28 16:39:30|29041.5|28950.5|29041.4|28950.4|29041.5|28950.5|29041.3|28950.3|3
1653755980000|2022-05-28 16:39:40|29041.5|28950.5|29041.6|28950.6|29041.6|28950.6|29041.4|28950.4|3
1653755990000|2022-05-28 16:39:50|29041.7|28950.7|29041|28950|29041.8|28950.8|29041|28950|8
1653756000000|2022-05-28 16:40:00|29040.9|28949.9|29040.3|28949.3|29041|28950|29040.2|28949.2|17
1653756010000|2022-05-28 16:40:10|29040.5|28949.5|29040.2|28949.2|29040.6|28949.6|29040.2|28949.2|7
1653756020000|2022-05-28 16:40:20|29040.5|28949.5|29040.7|28949.7|29040.7|28949.7|29040.5|28949.5|4
1653756030000|2022-05-28 16:40:30|29040.4|28949.4|29040.2|28949.2|29040.4|28949.4|29040.2|28949.2|2
1653756040000|2022-05-28 16:40:40|29040.1|28949.1|29040.2|28949.2|29040.2|28949.2|29040.1|28949.1|2
1653756050000|2022-05-28 16:40:50|29039.9|28948.9|29040.2|28949.2|29040.7|28949.7|29039.9|28948.9|11
1653756060000|2022-05-28 16:41:00|29039.9|28948.9|29040.9|28949.9|29040.9|28949.9|29039.7|28948.7|7
1653756070000|2022-05-28 16:41:10|29040.3|28949.3|29039.5|28948.5|29040.8|28949.8|29039.5|28948.5|12
1653756080000|2022-05-28 16:41:20|29039|28948|29039.5|28948.5|29039.5|28948.5|29039|28948|4
1653756090000|2022-05-28 16:41:30|29039|28948|29039.3|28948.3|29039.6|28948.6|29039|28948|14
1653756100000|2022-05-28 16:41:40|29039.4|28948.4|29039.4|28948.4|29039.6|28948.6|29039.1|28948.1|7
1653756110000|2022-05-28 16:41:50|29038.4|28947.4|29039.4|28948.4|29039.5|28948.5|29038.4|28947.4|15
1653756120000|2022-05-28 16:42:00|29039.5|28948.5|29039.3|28948.3|29039.8|28948.8|29039.1|28948.1|20
1653756130000|2022-05-28 16:42:10|29039.4|28948.4|29039.4|28948.4|29039.4|28948.4|29039.3|28948.3|3
1653756140000|2022-05-28 16:42:20|29039.5|28948.5|29039.8|28948.8|29039.8|28948.8|29039.4|28948.4|8
1653756150000|2022-05-28 16:42:30|29038.1|28947.1|29037.7|28946.7|29038.1|28947.1|29037.5|28946.5|3
1653756160000|2022-05-28 16:42:40|29037.5|28946.5|29037.5|28946.5|29037.7|28946.7|29037.5|28946.5|3
1653756170000|2022-05-28 16:42:50|29037.3|28946.3|29037.3|28946.3|29037.5|28946.5|29037.3|28946.3|7
1653756180000|2022-05-28 16:43:00|29037.5|28946.5|29037.4|28946.4|29037.6|28946.6|29037.4|28946.4|10
1653756190000|2022-05-28 16:43:10|29037.5|28946.5|29037.4|28946.4|29037.5|28946.5|29037.4|28946.4|2
1653756200000|2022-05-28 16:43:20|29037.5|28946.5|29037.5|28946.5|29037.5|28946.5|29037.4|28946.4|3
1653756210000|2022-05-28 16:43:30|29037.7|28946.7|29037.9|28946.9|29038|28947|29037.5|28946.5|9
1653756220000|2022-05-28 16:43:40|29038|28947|29038|28947|29038.1|28947.1|29037.8|28946.8|9
1653756230000|2022-05-28 16:43:50|29038.1|28947.1|29037.8|28946.8|29038.1|28947.1|29037.4|28946.4|16
1653756240000|2022-05-28 16:44:00|29037.9|28946.9|29037.9|28946.9|29037.9|28946.9|29037.7|28946.7|3
1653756250000|2022-05-28 16:44:10|29038|28947|29037.8|28946.8|29038|28947|29037.8|28946.8|7
1653756270000|2022-05-28 16:44:30|29037.9|28946.9|29038.3|28947.3|29038.3|28947.3|29037.9|28946.9|9
1653756280000|2022-05-28 16:44:40|29038.2|28947.2|29037.8|28946.8|29038.2|28947.2|29037.8|28946.8|4
1653756290000|2022-05-28 16:44:50|29038|28947|29015|28924|29038|28947|29013.7|28922.7|14
1653756300000|2022-05-28 16:45:00|29015.5|28924.5|29017.7|28926.7|29018.5|28927.5|29015.5|28924.5|22
1653756310000|2022-05-28 16:45:10|29017.8|28926.8|29018|28927|29018|28927|29017.6|28926.6|12
1653756320000|2022-05-28 16:45:20|29017.7|28926.7|29028|28937|29028|28937|29017.3|28926.3|21
1653756330000|2022-05-28 16:45:30|29027.4|28936.4|29033|28942|29033.4|28942.4|29027.4|28936.4|20
1653756340000|2022-05-28 16:45:40|29032.9|28941.9|29033.1|28942.1|29033.1|28942.1|29032.8|28941.8|13
1653756350000|2022-05-28 16:45:50|29033|28942|29033.2|28942.2|29033.4|28942.4|29032.9|28941.9|14
1653756360000|2022-05-28 16:46:00|29033|28942|29033.1|28942.1|29033.2|28942.2|29033|28942|4
1653756370000|2022-05-28 16:46:10|29033.2|28942.2|29033.2|28942.2|29033.2|28942.2|29033.2|28942.2|1
1653756380000|2022-05-28 16:46:20|29033.1|28942.1|29033.1|28942.1|29033.1|28942.1|29032.9|28941.9|3
1653756400000|2022-05-28 16:46:40|29033.2|28942.2|29033.2|28942.2|29033.4|28942.4|29033.2|28942.2|3
1653756410000|2022-05-28 16:46:50|29033.3|28942.3|29033.2|28942.2|29033.3|28942.3|29032.7|28941.7|4
1653756430000|2022-05-28 16:47:10|29033|28942|29033.1|28942.1|29033.1|28942.1|29032.9|28941.9|5
1653756440000|2022-05-28 16:47:20|29033.2|28942.2|29033.2|28942.2|29033.2|28942.2|29033|28942|3
1653756450000|2022-05-28 16:47:30|29033|28942|29032.9|28941.9|29033.3|28942.3|29032.9|28941.9|12
1653756460000|2022-05-28 16:47:40|29033|28942|29030.6|28939.6|29033.5|28942.5|29030.6|28939.6|16
1653756470000|2022-05-28 16:47:50|29030.7|28939.7|29031.9|28940.9|29031.9|28940.9|29030.7|28939.7|10
1653756480000|2022-05-28 16:48:00|29031.6|28940.6|29032.1|28941.1|29032.1|28941.1|29031.6|28940.6|15
1653756490000|2022-05-28 16:48:10|29032|28941|29032.1|28941.1|29032.1|28941.1|29032|28941|10
1653756510000|2022-05-28 16:48:30|29030.9|28939.9|29031.8|28940.8|29031.8|28940.8|29030.9|28939.9|7
1653756520000|2022-05-28 16:48:40|29032|28941|29032.3|28941.3|29032.3|28941.3|29032|28941|2
1653756560000|2022-05-28 16:49:20|29032.2|28941.2|29032.2|28941.2|29032.4|28941.4|29032.1|28941.1|6
1653756570000|2022-05-28 16:49:30|29031.8|28940.8|29032|28941|29032|28941|29031.6|28940.6|11
1653756580000|2022-05-28 16:49:40|29031.9|28940.9|29025.5|28934.5|29032.1|28941.1|29024.5|28933.5|26
1653756590000|2022-05-28 16:49:50|29025.3|28934.3|29025.2|28934.2|29025.9|28934.9|29024.9|28933.9|17
1653756600000|2022-05-28 16:50:00|29025.1|28934.1|29025.2|28934.2|29025.5|28934.5|29025|28934|21
1653756610000|2022-05-28 16:50:10|29025.3|28934.3|29025|28934|29025.3|28934.3|29024.6|28933.6|19
1653756620000|2022-05-28 16:50:20|29025.2|28934.2|29025.3|28934.3|29025.5|28934.5|29024.8|28933.8|14
1653756630000|2022-05-28 16:50:30|29025.2|28934.2|29019.5|28928.5|29025.5|28934.5|29018.3|28927.3|26
1653756640000|2022-05-28 16:50:40|29019.4|28928.4|29018.8|28927.8|29019.6|28928.6|29018.6|28927.6|13
1653756650000|2022-05-28 16:50:50|29018.4|28927.4|29018.5|28927.5|29018.5|28927.5|29017.8|28926.8|25
1653756660000|2022-05-28 16:51:00|29017.3|28926.3|29015.8|28924.8|29017.3|28926.3|29014.7|28923.7|9
1653756670000|2022-05-28 16:51:10|29015.9|28924.9|29015.1|28924.1|29015.9|28924.9|29014.8|28923.8|14
1653756680000|2022-05-28 16:51:20|29015.3|28924.3|29015.3|28924.3|29015.7|28924.7|29015.2|28924.2|13
1653756690000|2022-05-28 16:51:30|29015.4|28924.4|29015.3|28924.3|29015.5|28924.5|29015.2|28924.2|5
1653756700000|2022-05-28 16:51:40|29015.2|28924.2|29015.7|28924.7|29016|28925|29015.2|28924.2|5
1653756710000|2022-05-28 16:51:50|29015.9|28924.9|29015.9|28924.9|29015.9|28924.9|29015.9|28924.9|1
1653756720000|2022-05-28 16:52:00|29016|28925|29015.9|28924.9|29016.6|28925.6|29015.6|28924.6|10
1653756730000|2022-05-28 16:52:10|29015.8|28924.8|29015.8|28924.8|29016.1|28925.1|29015.4|28924.4|17
1653756740000|2022-05-28 16:52:20|29015.9|28924.9|29016.2|28925.2|29017.6|28926.6|29015.9|28924.9|14
1653756750000|2022-05-28 16:52:30|29016.4|28925.4|29016.4|28925.4|29017|28926|29016.3|28925.3|12
1653756760000|2022-05-28 16:52:40|29016.7|28925.7|29016.7|28925.7|29017.2|28926.2|29016|28925|16
1653756770000|2022-05-28 16:52:50|29017.1|28926.1|29017.4|28926.4|29017.5|28926.5|29016.2|28925.2|8
1653756780000|2022-05-28 16:53:00|29017.5|28926.5|29016|28925|29017.6|28926.6|29016|28925|4
1653756790000|2022-05-28 16:53:10|29015.4|28924.4|29018.5|28927.5|29018.6|28927.6|29015|28924|7
1653756800000|2022-05-28 16:53:20|29018.6|28927.6|29018.7|28927.7|29018.8|28927.8|29018.2|28927.2|7
1653756810000|2022-05-28 16:53:30|29019|28928|29017.3|28926.3|29019|28928|29017|28926|8
1653756820000|2022-05-28 16:53:40|29017.1|28926.1|29013.2|28922.2|29017.1|28926.1|29011.4|28920.4|21
1653756830000|2022-05-28 16:53:50|29013.5|28922.5|29012.1|28921.1|29013.8|28922.8|29011.8|28920.8|13
1653756840000|2022-05-28 16:54:00|29012|28921|29011.4|28920.4|29012.4|28921.4|29011.2|28920.2|18
1653756850000|2022-05-28 16:54:10|29012.4|28921.4|29011.4|28920.4|29012.4|28921.4|29011.2|28920.2|16
1653756860000|2022-05-28 16:54:20|29011.9|28920.9|29008.1|28917.1|29012.5|28921.5|29006|28915|15
1653756870000|2022-05-28 16:54:30|29007.2|28916.2|28997.6|28906.6|29007.4|28916.4|28996.5|28905.5|31
1653756880000|2022-05-28 16:54:40|28997.2|28906.2|28979.2|28888.2|28997.3|28906.3|28977.1|28886.1|30
1653756890000|2022-05-28 16:54:50|28979.3|28888.3|28982.5|28891.5|28982.5|28891.5|28978.7|28887.7|19
1653756900000|2022-05-28 16:55:00|28982|28891|28983|28892|28983.7|28892.7|28981.9|28890.9|13
1653756910000|2022-05-28 16:55:10|28983.2|28892.2|28983.6|28892.6|28983.7|28892.7|28982.9|28891.9|10
1653756920000|2022-05-28 16:55:20|28983.7|28892.7|28983.6|28892.6|28983.8|28892.8|28983|28892|12
1653756930000|2022-05-28 16:55:30|28983.5|28892.5|28981.7|28890.7|28983.7|28892.7|28981.7|28890.7|9
1653756940000|2022-05-28 16:55:40|28981.9|28890.9|28981.9|28890.9|28982.1|28891.1|28981.6|28890.6|8
1653756950000|2022-05-28 16:55:50|28982.1|28891.1|28981.6|28890.6|28982.1|28891.1|28981|28890|7
1653756960000|2022-05-28 16:56:00|28981.4|28890.4|28981.3|28890.3|28981.7|28890.7|28981.2|28890.2|16
1653756970000|2022-05-28 16:56:10|28981.4|28890.4|28980.9|28889.9|28981.5|28890.5|28980.6|28889.6|10
1653756980000|2022-05-28 16:56:20|28981|28890|28978|28887|28981.3|28890.3|28978|28887|11
1653756990000|2022-05-28 16:56:30|28978.2|28887.2|28971.8|28880.8|28978.2|28887.2|28971.8|28880.8|14
1653757000000|2022-05-28 16:56:40|28970.3|28879.3|28967.6|28876.6|28970.3|28879.3|28967|28876|21
1653757010000|2022-05-28 16:56:50|28967.7|28876.7|28966.2|28875.2|28968.1|28877.1|28966.1|28875.1|20
1653757020000|2022-05-28 16:57:00|28966.3|28875.3|28966.4|28875.4|28966.6|28875.6|28966.1|28875.1|16
1653757030000|2022-05-28 16:57:10|28966.5|28875.5|28966.6|28875.6|28966.6|28875.6|28966.3|28875.3|10
1653757040000|2022-05-28 16:57:20|28966.4|28875.4|28966.4|28875.4|28966.5|28875.5|28966.3|28875.3|5
1653757050000|2022-05-28 16:57:30|28966.2|28875.2|28966.2|28875.2|28966.2|28875.2|28966.2|28875.2|1
1653757070000|2022-05-28 16:57:50|28966.1|28875.1|28956.1|28865.1|28966.2|28875.2|28955.9|28864.9|13
1653757080000|2022-05-28 16:58:00|28955.8|28864.8|28955.8|28864.8|28956.6|28865.6|28955|28864|23
1653757090000|2022-05-28 16:58:10|28955.9|28864.9|28954.6|28863.6|28956.9|28865.9|28954.6|28863.6|16
1653757100000|2022-05-28 16:58:20|28954.7|28863.7|28954.6|28863.6|28955.7|28864.7|28954.4|28863.4|23
1653757110000|2022-05-28 16:58:30|28954.5|28863.5|28952.3|28861.3|28955.1|28864.1|28952.2|28861.2|13
1653757120000|2022-05-28 16:58:40|28952.9|28861.9|28950.5|28859.5|28953.5|28862.5|28950.5|28859.5|12
1653757130000|2022-05-28 16:58:50|28950.3|28859.3|28938.9|28847.9|28951.1|28860.1|28937.6|28846.6|20
1653757140000|2022-05-28 16:59:00|28939.1|28848.1|28942.1|28851.1|28942.9|28851.9|28939.1|28848.1|26
1653757150000|2022-05-28 16:59:10|28941.7|28850.7|28941.4|28850.4|28942.2|28851.2|28940.4|28849.4|21
1653757160000|2022-05-28 16:59:20|28941.6|28850.6|28935.9|28844.9|28941.6|28850.6|28935.9|28844.9|22
1653757170000|2022-05-28 16:59:30|28936|28845|28940.9|28849.9|28941|28850|28934.8|28843.8|15
1653757180000|2022-05-28 16:59:40|28940.7|28849.7|28940.4|28849.4|28941.9|28850.9|28938.6|28847.6|32
1653757190000|2022-05-28 16:59:50|28940.7|28849.7|28937.4|28846.4|28940.9|28849.9|28936.5|28845.5|32
1653757200000|2022-05-28 17:00:00|28937.3|28846.3|28938|28847|28938.5|28847.5|28937.2|28846.2|15
1653757210000|2022-05-28 17:00:10|28937.8|28846.8|28938.8|28847.8|28939.4|28848.4|28936.8|28845.8|24
1653757220000|2022-05-28 17:00:20|28939|28848|28938.5|28847.5|28939.2|28848.2|28938.4|28847.4|16
1653757230000|2022-05-28 17:00:30|28938.9|28847.9|28940.3|28849.3|28941.5|28850.5|28938.5|28847.5|16
1653757240000|2022-05-28 17:00:40|28940.2|28849.2|28940.2|28849.2|28940.2|28849.2|28940|28849|3
1653757250000|2022-05-28 17:00:50|28939.5|28848.5|28937.2|28846.2|28939.8|28848.8|28937.2|28846.2|11
1653757260000|2022-05-28 17:01:00|28937.8|28846.8|28937.1|28846.1|28937.8|28846.8|28935.9|28844.9|18
1653757270000|2022-05-28 17:01:10|28937|28846|28930.5|28839.5|28937|28846|28929.6|28838.6|29
1653757280000|2022-05-28 17:01:20|28930.3|28839.3|28932.1|28841.1|28932.1|28841.1|28929.1|28838.1|22
1653757290000|2022-05-28 17:01:30|28932|28841|28931.6|28840.6|28932.4|28841.4|28931.2|28840.2|23
1653757300000|2022-05-28 17:01:40|28931.7|28840.7|28929.7|28838.7|28932.5|28841.5|28929.1|28838.1|19
1653757310000|2022-05-28 17:01:50|28930.2|28839.2|28928.3|28837.3|28930.2|28839.2|28928|28837|20
1653757320000|2022-05-28 17:02:00|28928.2|28837.2|28926|28835|28929.2|28838.2|28926|28835|17
1653757330000|2022-05-28 17:02:10|28926.1|28835.1|28920.5|28829.5|28927.1|28836.1|28920.5|28829.5|22
1653757340000|2022-05-28 17:02:20|28920.9|28829.9|28915.6|28824.6|28920.9|28829.9|28915.6|28824.6|20
1653757350000|2022-05-28 17:02:30|28915.5|28824.5|28903.6|28812.6|28915.5|28824.5|28903.6|28812.6|18
1653757360000|2022-05-28 17:02:40|28903.9|28812.9|28911.2|28820.2|28911.7|28820.7|28903.9|28812.9|10
1653757370000|2022-05-28 17:02:50|28911.5|28820.5|28913.7|28822.7|28913.8|28822.8|28911.5|28820.5|20
1653757380000|2022-05-28 17:03:00|28913.8|28822.8|28914.5|28823.5|28914.5|28823.5|28913.6|28822.6|19
1653757400000|2022-05-28 17:03:20|28914.7|28823.7|28914.6|28823.6|28914.7|28823.7|28914.5|28823.5|3
1653757410000|2022-05-28 17:03:30|28914.7|28823.7|28914.7|28823.7|28914.7|28823.7|28914.7|28823.7|1
1653757420000|2022-05-28 17:03:40|28914.8|28823.8|28914.8|28823.8|28915.6|28824.6|28914.6|28823.6|10
1653757430000|2022-05-28 17:03:50|28914.7|28823.7|28910.4|28819.4|28914.8|28823.8|28910.4|28819.4|17
1653757440000|2022-05-28 17:04:00|28910.5|28819.5|28910.1|28819.1|28910.5|28819.5|28909.1|28818.1|14
1653757450000|2022-05-28 17:04:10|28910|28819|28910.1|28819.1|28910.1|28819.1|28909.4|28818.4|12
1653757460000|2022-05-28 17:04:20|28910.5|28819.5|28905|28814|28910.5|28819.5|28904.6|28813.6|17
1653757470000|2022-05-28 17:04:30|28905.2|28814.2|28904.9|28813.9|28905.2|28814.2|28904.7|28813.7|9
1653757480000|2022-05-28 17:04:40|28905|28814|28901.1|28810.1|28905|28814|28900.2|28809.2|20
1653757490000|2022-05-28 17:04:50|28900.9|28809.9|28901.8|28810.8|28901.9|28810.9|28900.4|28809.4|14
1653757500000|2022-05-28 17:05:00|28902|28811|28901.9|28810.9|28902|28811|28901.9|28810.9|2
1653757510000|2022-05-28 17:05:10|28901.8|28810.8|28901.8|28810.8|28901.8|28810.8|28901.8|28810.8|1
1653757520000|2022-05-28 17:05:20|28901.5|28810.5|28901.9|28810.9|28901.9|28810.9|28901.5|28810.5|5
1653757540000|2022-05-28 17:05:40|28902|28811|28901.8|28810.8|28902|28811|28901.8|28810.8|3
1653757550000|2022-05-28 17:05:50|28901.9|28810.9|28901.9|28810.9|28901.9|28810.9|28901.7|28810.7|4
1653757560000|2022-05-28 17:06:00|28902|28811|28902|28811|28902|28811|28901.8|28810.8|3
1653757570000|2022-05-28 17:06:10|28901.9|28810.9|28902|28811|28902|28811|28901.9|28810.9|2
1653757580000|2022-05-28 17:06:20|28901.9|28810.9|28902.1|28811.1|28902.1|28811.1|28901.8|28810.8|7
1653757590000|2022-05-28 17:06:30|28902|28811|28902|28811|28902|28811|28901.8|28810.8|6
1653757600000|2022-05-28 17:06:40|28901.9|28810.9|28900|28809|28902|28811|28899.9|28808.9|9
1653757610000|2022-05-28 17:06:50|28900.2|28809.2|28900.6|28809.6|28901.1|28810.1|28900.2|28809.2|12
1653757620000|2022-05-28 17:07:00|28900.8|28809.8|28900.9|28809.9|28901|28810|28900|28809|14
1653757630000|2022-05-28 17:07:10|28900.4|28809.4|28901.3|28810.3|28901.7|28810.7|28900.4|28809.4|15
1653757640000|2022-05-28 17:07:20|28901.2|28810.2|28901.2|28810.2|28901.3|28810.3|28901.1|28810.1|7
1653757650000|2022-05-28 17:07:30|28901.7|28810.7|28901.5|28810.5|28901.7|28810.7|28901.5|28810.5|2
1653757670000|2022-05-28 17:07:50|28895|28804|28873.2|28782.2|28895.4|28804.4|28873.2|28782.2|26
1653757680000|2022-05-28 17:08:00|28873.9|28782.9|28873.7|28782.7|28874.6|28783.6|28873.7|28782.7|19
1653757690000|2022-05-28 17:08:10|28873.8|28782.8|28874|28783|28874.5|28783.5|28873.7|28782.7|17
1653757700000|2022-05-28 17:08:20|28874.1|28783.1|28873.9|28782.9|28875.7|28784.7|28871.9|28780.9|17
1653757710000|2022-05-28 17:08:30|28874.2|28783.2|28874.2|28783.2|28874.7|28783.7|28874.1|28783.1|17
1653757720000|2022-05-28 17:08:40|28874|28783|28871.8|28780.8|28874.7|28783.7|28871.8|28780.8|13
1653757730000|2022-05-28 17:08:50|28871.9|28780.9|28872.9|28781.9|28873|28782|28871.7|28780.7|14
1653757740000|2022-05-28 17:09:00|28873|28782|28867.6|28776.6|28873|28782|28867.6|28776.6|20
1653757750000|2022-05-28 17:09:10|28867.7|28776.7|28863.6|28772.6|28867.7|28776.7|28863.6|28772.6|8
1653757760000|2022-05-28 17:09:20|28863.5|28772.5|28863.1|28772.1|28863.5|28772.5|28863.1|28772.1|4
1653757770000|2022-05-28 17:09:30|28863|28772|28862.8|28771.8|28863|28772|28862.8|28771.8|3
1653757780000|2022-05-28 17:09:40|28863|28772|28862.7|28771.7|28864.3|28773.3|28862.1|28771.1|18
1653757790000|2022-05-28 17:09:50|28862.8|28771.8|28863|28772|28863|28772|28862.7|28771.7|9
1653757800000|2022-05-28 17:10:00|28862.1|28771.1|28862.7|28771.7|28862.9|28771.9|28862.1|28771.1|13
1653757810000|2022-05-28 17:10:10|28862.8|28771.8|28862.7|28771.7|28862.8|28771.8|28861.3|28770.3|15
1653757820000|2022-05-28 17:10:20|28862.6|28771.6|28862.8|28771.8|28862.9|28771.9|28862.5|28771.5|11
1653757830000|2022-05-28 17:10:30|28862.9|28771.9|28862.8|28771.8|28863|28772|28862.8|28771.8|9
1653757840000|2022-05-28 17:10:40|28862.6|28771.6|28863.1|28772.1|28863.1|28772.1|28862.5|28771.5|11
1653757850000|2022-05-28 17:10:50|28862.9|28771.9|28863.1|28772.1|28863.1|28772.1|28862.5|28771.5|8
1653757860000|2022-05-28 17:11:00|28862.7|28771.7|28859.7|28768.7|28863.1|28772.1|28859.5|28768.5|11
1653757870000|2022-05-28 17:11:10|28860.1|28769.1|28860.1|28769.1|28860.5|28769.5|28859.7|28768.7|14
1653757880000|2022-05-28 17:11:20|28860.2|28769.2|28860.3|28769.3|28860.4|28769.4|28859.9|28768.9|7
1653757890000|2022-05-28 17:11:30|28860.2|28769.2|28859.9|28768.9|28860.2|28769.2|28859.5|28768.5|5
1653757900000|2022-05-28 17:11:40|28859.5|28768.5|28859.9|28768.9|28859.9|28768.9|28859.5|28768.5|7
1653757910000|2022-05-28 17:11:50|28859.8|28768.8|28858.7|28767.7|28859.9|28768.9|28858.7|28767.7|8
1653757920000|2022-05-28 17:12:00|28858.9|28767.9|28859.5|28768.5|28859.6|28768.6|28858.6|28767.6|20
1653757930000|2022-05-28 17:12:10|28859|28768|28859.3|28768.3|28859.8|28768.8|28859|28768|15
1653757940000|2022-05-28 17:12:20|28859.7|28768.7|28858.4|28767.4|28860.1|28769.1|28857|28766|18
1653757950000|2022-05-28 17:12:30|28857|28766|28856.7|28765.7|28857|28766|28855.9|28764.9|21
1653757960000|2022-05-28 17:12:40|28856|28765|28856|28765|28856.9|28765.9|28855.6|28764.6|23
1653757970000|2022-05-28 17:12:50|28855.9|28764.9|28856.1|28765.1|28856.3|28765.3|28855.8|28764.8|13
1653757980000|2022-05-28 17:13:00|28856|28765|28856.6|28765.6|28857|28766|28855.6|28764.6|13
1653757990000|2022-05-28 17:13:10|28856.2|28765.2|28856.3|28765.3|28857.6|28766.6|28855.8|28764.8|14
1653758000000|2022-05-28 17:13:20|28856.6|28765.6|28857.3|28766.3|28857.6|28766.6|28856.4|28765.4|20
1653758010000|2022-05-28 17:13:30|28856.6|28765.6|28854.1|28763.1|28857.6|28766.6|28853.6|28762.6|27
1653758020000|2022-05-28 17:13:40|28854.4|28763.4|28854.6|28763.6|28854.8|28763.8|28853.2|28762.2|18
1653758030000|2022-05-28 17:13:50|28854.8|28763.8|28854.4|28763.4|28854.8|28763.8|28854.4|28763.4|7
1653758040000|2022-05-28 17:14:00|28854.5|28763.5|28853.4|28762.4|28854.8|28763.8|28853.4|28762.4|10
1653758050000|2022-05-28 17:14:10|28853.6|28762.6|28853.2|28762.2|28853.7|28762.7|28852.6|28761.6|8
1653758060000|2022-05-28 17:14:20|28853.4|28762.4|28853.8|28762.8|28853.8|28762.8|28853.2|28762.2|9
1653758070000|2022-05-28 17:14:30|28854.4|28763.4|28854.6|28763.6|28854.6|28763.6|28854.4|28763.4|3
1653758080000|2022-05-28 17:14:40|28854.8|28763.8|28855|28764|28855|28764|28854.3|28763.3|13
1653758090000|2022-05-28 17:14:50|28855.3|28764.3|28855.7|28764.7|28855.8|28764.8|28855.3|28764.3|9
1653758100000|2022-05-28 17:15:00|28855.8|28764.8|28850.5|28759.5|28892.4|28801.4|28850.5|28759.5|38
1653758110000|2022-05-28 17:15:10|28851.9|28760.9|28874.2|28783.2|28874.2|28783.2|28821.8|28730.8|40
1653758120000|2022-05-28 17:15:20|28886.8|28795.8|28933.6|28842.6|28950.2|28859.2|28886.8|28795.8|40
1653758130000|2022-05-28 17:15:30|28929.1|28838.1|28946.6|28855.6|28946.6|28855.6|28907.5|28816.5|40
1653758140000|2022-05-28 17:15:40|28946.3|28855.3|28957.8|28866.8|28958.8|28867.8|28945.8|28854.8|39
1653758150000|2022-05-28 17:15:50|28956.4|28865.4|28982.2|28891.2|28983.9|28892.9|28955.3|28864.3|36
1653758160000|2022-05-28 17:16:00|28985|28894|29031.7|28940.7|29038.4|28947.4|28985|28894|39
1653758170000|2022-05-28 17:16:10|29032.9|28941.9|28995.1|28904.1|29036.4|28945.4|28991.9|28900.9|38
1653758180000|2022-05-28 17:16:20|28989.9|28898.9|28990.5|28899.5|29011|28920|28989.9|28898.9|36
1653758190000|2022-05-28 17:16:30|28988.7|28897.7|28984.9|28893.9|28988.7|28897.7|28970.7|28879.7|38
1653758200000|2022-05-28 17:16:40|28985|28894|29005.7|28914.7|29005.7|28914.7|28983.2|28892.2|36
1653758210000|2022-05-28 17:16:50|29006|28915|28987.8|28896.8|29015|28924|28987.8|28896.8|38
1653758220000|2022-05-28 17:17:00|28987.7|28896.7|28959.3|28868.3|28987.7|28896.7|28946.6|28855.6|40
1653758230000|2022-05-28 17:17:10|28956.3|28865.3|28936.8|28845.8|28956.3|28865.3|28933.6|28842.6|33
1653758240000|2022-05-28 17:17:20|28937.3|28846.3|28959.5|28868.5|28961.6|28870.6|28936.8|28845.8|34
1653758250000|2022-05-28 17:17:30|28960.3|28869.3|28968.3|28877.3|28968.8|28877.8|28958.1|28867.1|37
1653758260000|2022-05-28 17:17:40|28968.4|28877.4|28952.1|28861.1|28972.4|28881.4|28952.1|28861.1|35
1653758270000|2022-05-28 17:17:50|28952.3|28861.3|28947.7|28856.7|28953.1|28862.1|28946.3|28855.3|32
1653758280000|2022-05-28 17:18:00|28947.6|28856.6|28946.7|28855.7|28948|28857|28937.2|28846.2|30
1653758290000|2022-05-28 17:18:10|28945.9|28854.9|28953.4|28862.4|28954.7|28863.7|28941.7|28850.7|32
1653758300000|2022-05-28 17:18:20|28953.3|28862.3|28953.5|28862.5|28957.4|28866.4|28952.1|28861.1|32
1653758310000|2022-05-28 17:18:30|28952.3|28861.3|28947.1|28856.1|28952.3|28861.3|28946.4|28855.4|33
1653758320000|2022-05-28 17:18:40|28947.2|28856.2|28947.4|28856.4|28949.2|28858.2|28947.1|28856.1|26
1653758330000|2022-05-28 17:18:50|28947.7|28856.7|28958.1|28867.1|28958.5|28867.5|28946.8|28855.8|26
1653758340000|2022-05-28 17:19:00|28958.3|28867.3|28967.3|28876.3|28967.3|28876.3|28957.5|28866.5|31
1653758350000|2022-05-28 17:19:10|28966.2|28875.2|28976.3|28885.3|28980.3|28889.3|28966.2|28875.2|33
1653758360000|2022-05-28 17:19:20|28975.7|28884.7|28974.7|28883.7|28976.2|28885.2|28973.1|28882.1|28
1653758370000|2022-05-28 17:19:30|28974.8|28883.8|28964.1|28873.1|28976.3|28885.3|28964.1|28873.1|30
1653758380000|2022-05-28 17:19:40|28964|28873|28961.3|28870.3|28964.6|28873.6|28959.8|28868.8|32
1653758390000|2022-05-28 17:19:50|28964.9|28873.9|28959.5|28868.5|28969.1|28878.1|28958.2|28867.2|30
1653758400000|2022-05-28 17:20:00|28959.7|28868.7|28958|28867|28959.7|28868.7|28956|28865|27
1653758410000|2022-05-28 17:20:10|28957.6|28866.6|28972.9|28881.9|28973.5|28882.5|28956.9|28865.9|27
1653758420000|2022-05-28 17:20:20|28973.1|28882.1|28971|28880|28973.4|28882.4|28970.6|28879.6|31
1653758430000|2022-05-28 17:20:30|28971.2|28880.2|28972.2|28881.2|28972.6|28881.6|28970.9|28879.9|22
1653758440000|2022-05-28 17:20:40|28972.1|28881.1|28972|28881|28972.8|28881.8|28970.5|28879.5|21
1653758450000|2022-05-28 17:20:50|28972.1|28881.1|28968.9|28877.9|28972.2|28881.2|28962.9|28871.9|26
1653758460000|2022-05-28 17:21:00|28970.1|28879.1|28975|28884|28975.2|28884.2|28969.9|28878.9|28
1653758470000|2022-05-28 17:21:10|28975.3|28884.3|28975.3|28884.3|28975.3|28884.3|28970.5|28879.5|29
1653758480000|2022-05-28 17:21:20|28975.9|28884.9|28977|28886|28977.3|28886.3|28974.7|28883.7|25
1653758490000|2022-05-28 17:21:30|28976.8|28885.8|28976.5|28885.5|28976.9|28885.9|28975.1|28884.1|13
1653758500000|2022-05-28 17:21:40|28977|28886|28981.1|28890.1|28981.1|28890.1|28976|28885|16
1653758510000|2022-05-28 17:21:50|28981.8|28890.8|28982.6|28891.6|28983|28892|28980.3|28889.3|17
1653758520000|2022-05-28 17:22:00|28983.4|28892.4|28994|28903|28995.7|28904.7|28980.3|28889.3|38
1653758530000|2022-05-28 17:22:10|28993.2|28902.2|28983.7|28892.7|28994.2|28903.2|28983.7|28892.7|24
1653758540000|2022-05-28 17:22:20|28983.6|28892.6|28983.8|28892.8|28983.8|28892.8|28981.5|28890.5|19
1653758550000|2022-05-28 17:22:30|28983.9|28892.9|28985.9|28894.9|28986.3|28895.3|28982.8|28891.8|29
1653758560000|2022-05-28 17:22:40|28985.1|28894.1|28982.5|28891.5|28985.1|28894.1|28982.5|28891.5|28
1653758570000|2022-05-28 17:22:50|28982.6|28891.6|28977.9|28886.9|28983.1|28892.1|28977.3|28886.3|34
1653758580000|2022-05-28 17:23:00|28979.4|28888.4|28979.5|28888.5|28982.8|28891.8|28977.9|28886.9|22
1653758590000|2022-05-28 17:23:10|28979|28888|28967.7|28876.7|28979|28888|28967.1|28876.1|21
1653758600000|2022-05-28 17:23:20|28967.8|28876.8|28945.8|28854.8|28967.8|28876.8|28945.7|28854.7|30
1653758610000|2022-05-28 17:23:30|28944.3|28853.3|28937.9|28846.9|28945.1|28854.1|28935|28844|25
1653758620000|2022-05-28 17:23:40|28939.1|28848.1|28950.2|28859.2|28950.2|28859.2|28937.9|28846.9|25
1653758630000|2022-05-28 17:23:50|28951|28860|28947.3|28856.3|28951|28860|28946.8|28855.8|26
1653758640000|2022-05-28 17:24:00|28947.2|28856.2|28941.7|28850.7|28948.1|28857.1|28941.7|28850.7|23
1653758650000|2022-05-28 17:24:10|28940.9|28849.9|28933.8|28842.8|28941.3|28850.3|28933.8|28842.8|23
1653758660000|2022-05-28 17:24:20|28936|28845|28933.3|28842.3|28936.7|28845.7|28932.9|28841.9|24
1653758670000|2022-05-28 17:24:30|28933.2|28842.2|28924.3|28833.3|28933.2|28842.2|28922.9|28831.9|23
1653758680000|2022-05-28 17:24:40|28924|28833|28893.5|28802.5|28924|28833|28890.7|28799.7|37
1653758690000|2022-05-28 17:24:50|28894|28803|28902.2|28811.2|28902.2|28811.2|28883.8|28792.8|37
1653758700000|2022-05-28 17:25:00|28904.4|28813.4|28904.9|28813.9|28908.4|28817.4|28895.5|28804.5|34
1653758710000|2022-05-28 17:25:10|28904.8|28813.8|28886.6|28795.6|28904.9|28813.9|28886.4|28795.4|34
1653758720000|2022-05-28 17:25:20|28887.5|28796.5|28887.2|28796.2|28900.5|28809.5|28883.5|28792.5|35
1653758730000|2022-05-28 17:25:30|28886.6|28795.6|28886.7|28795.7|28888|28797|28886.4|28795.4|31
1653758740000|2022-05-28 17:25:40|28886.8|28795.8|28892.7|28801.7|28893.2|28802.2|28886.5|28795.5|17
1653758750000|2022-05-28 17:25:50|28892.8|28801.8|28901.2|28810.2|28901.6|28810.6|28892.2|28801.2|31
1653758760000|2022-05-28 17:26:00|28900.7|28809.7|28901.5|28810.5|28901.5|28810.5|28900.3|28809.3|24
1653758770000|2022-05-28 17:26:10|28900.4|28809.4|28899.7|28808.7|28901.6|28810.6|28898.2|28807.2|28
1653758780000|2022-05-28 17:26:20|28899.4|28808.4|28890.7|28799.7|28899.4|28808.4|28890.7|28799.7|27
1653758790000|2022-05-28 17:26:30|28890.3|28799.3|28890.6|28799.6|28891|28800|28890.3|28799.3|12
1653758800000|2022-05-28 17:26:40|28890.7|28799.7|28890.6|28799.6|28891.7|28800.7|28888.2|28797.2|27
1653758810000|2022-05-28 17:26:50|28890.8|28799.8|28891.9|28800.9|28891.9|28800.9|28890.4|28799.4|18
1653758820000|2022-05-28 17:27:00|28892.1|28801.1|28893|28802|28893|28802|28891.8|28800.8|13
1653758830000|2022-05-28 17:27:10|28892.9|28801.9|28892.3|28801.3|28892.9|28801.9|28892|28801|21
1653758840000|2022-05-28 17:27:20|28892.4|28801.4|28893.4|28802.4|28894.2|28803.2|28892|28801|18
1653758850000|2022-05-28 17:27:30|28893.5|28802.5|28894.1|28803.1|28894.9|28803.9|28893.2|28802.2|24
1653758860000|2022-05-28 17:27:40|28894.3|28803.3|28891.9|28800.9|28894.3|28803.3|28891.2|28800.2|22
1653758870000|2022-05-28 17:27:50|28891.8|28800.8|28890.8|28799.8|28892.3|28801.3|28890.8|28799.8|16
1653758880000|2022-05-28 17:28:00|28891.1|28800.1|28891.1|28800.1|28891.3|28800.3|28890.9|28799.9|5
1653758890000|2022-05-28 17:28:10|28891.2|28800.2|28890.1|28799.1|28891.6|28800.6|28889.5|28798.5|22
1653758900000|2022-05-28 17:28:20|28890.3|28799.3|28870.9|28779.9|28890.8|28799.8|28870.6|28779.6|19
1653758910000|2022-05-28 17:28:30|28871.1|28780.1|28880.6|28789.6|28880.6|28789.6|28870.1|28779.1|25
1653758920000|2022-05-28 17:28:40|28880.7|28789.7|28885.2|28794.2|28885.3|28794.3|28880.7|28789.7|22
1653758930000|2022-05-28 17:28:50|28883.5|28792.5|28887.3|28796.3|28887.4|28796.4|28882.9|28791.9|24
1653758940000|2022-05-28 17:29:00|28887.2|28796.2|28912.7|28821.7|28912.7|28821.7|28887.2|28796.2|34
1653758950000|2022-05-28 17:29:10|28911.7|28820.7|28913|28822|28914.5|28823.5|28911.6|28820.6|36
1653758960000|2022-05-28 17:29:20|28912.9|28821.9|28909.8|28818.8|28915.4|28824.4|28909.4|28818.4|21
1653758970000|2022-05-28 17:29:30|28909.6|28818.6|28908.3|28817.3|28909.8|28818.8|28903.8|28812.8|28
1653758980000|2022-05-28 17:29:40|28911.7|28820.7|28911|28820|28911.8|28820.8|28910.8|28819.8|11
1653758990000|2022-05-28 17:29:50|28910.9|28819.9|28913|28822|28913|28822|28910.9|28819.9|6
1653759000000|2022-05-28 17:30:00|28912.2|28821.2|28913.7|28822.7|28913.7|28822.7|28906.4|28815.4|32
1653759010000|2022-05-28 17:30:10|28913.3|28822.3|28917.4|28826.4|28919.4|28828.4|28912.6|28821.6|33
1653759020000|2022-05-28 17:30:20|28917.2|28826.2|28925.6|28834.6|28925.6|28834.6|28917.2|28826.2|30
1653759030000|2022-05-28 17:30:30|28925.5|28834.5|28923.3|28832.3|28925.6|28834.6|28921.4|28830.4|20
1653759040000|2022-05-28 17:30:40|28923.2|28832.2|28923.6|28832.6|28923.7|28832.7|28922.9|28831.9|12
1653759050000|2022-05-28 17:30:50|28923.5|28832.5|28919.4|28828.4|28925.1|28834.1|28919.2|28828.2|24
1653759060000|2022-05-28 17:31:00|28919.3|28828.3|28925.7|28834.7|28925.8|28834.8|28917.6|28826.6|22
1653759070000|2022-05-28 17:31:10|28925.6|28834.6|28923.4|28832.4|28925.7|28834.7|28921.8|28830.8|23
1653759080000|2022-05-28 17:31:20|28924.1|28833.1|28924.7|28833.7|28926.4|28835.4|28923|28832|22
1653759090000|2022-05-28 17:31:30|28924.5|28833.5|28924.6|28833.6|28925|28834|28922.7|28831.7|26
1653759100000|2022-05-28 17:31:40|28924.5|28833.5|28924.6|28833.6|28924.9|28833.9|28924|28833|27
1653759110000|2022-05-28 17:31:50|28924|28833|28918.1|28827.1|28924.3|28833.3|28918.1|28827.1|18
1653759120000|2022-05-28 17:32:00|28919.3|28828.3|28919.5|28828.5|28919.9|28828.9|28917.8|28826.8|22
1653759130000|2022-05-28 17:32:10|28919.4|28828.4|28919.9|28828.9|28920|28829|28919.3|28828.3|19
1653759140000|2022-05-28 17:32:20|28920|28829|28926.3|28835.3|28926.3|28835.3|28920|28829|16
1653759150000|2022-05-28 17:32:30|28927.3|28836.3|28924.8|28833.8|28927.3|28836.3|28923.5|28832.5|19
1653759160000|2022-05-28 17:32:40|28925.2|28834.2|28928.6|28837.6|28928.9|28837.9|28925|28834|15
1653759170000|2022-05-28 17:32:50|28928.4|28837.4|28931.2|28840.2|28931.5|28840.5|28928.4|28837.4|20
1653759180000|2022-05-28 17:33:00|28931.3|28840.3|28932.2|28841.2|28932.3|28841.3|28931|28840|22
1653759190000|2022-05-28 17:33:10|28931.8|28840.8|28932|28841|28932.5|28841.5|28931.8|28840.8|17
1653759200000|2022-05-28 17:33:20|28931.8|28840.8|28931|28840|28931.8|28840.8|28930.1|28839.1|17
1653759210000|2022-05-28 17:33:30|28931.1|28840.1|28931.5|28840.5|28931.6|28840.6|28931|28840|17
1653759220000|2022-05-28 17:33:40|28931.6|28840.6|28931.7|28840.7|28931.7|28840.7|28929.2|28838.2|17
1653759230000|2022-05-28 17:33:50|28931.6|28840.6|28929.6|28838.6|28931.6|28840.6|28929.1|28838.1|20
1653759240000|2022-05-28 17:34:00|28930|28839|28922.1|28831.1|28930|28839|28922|28831|14
1653759250000|2022-05-28 17:34:10|28922|28831|28917.2|28826.2|28922.1|28831.1|28917.2|28826.2|22
1653759260000|2022-05-28 17:34:20|28915.4|28824.4|28901.5|28810.5|28917.5|28826.5|28901.5|28810.5|25
1653759270000|2022-05-28 17:34:30|28899|28808|28904|28813|28904|28813|28896.8|28805.8|22
1653759280000|2022-05-28 17:34:40|28904.1|28813.1|28916.1|28825.1|28916.1|28825.1|28904|28813|23
1653759290000|2022-05-28 17:34:50|28916|28825|28915.6|28824.6|28916.4|28825.4|28915.4|28824.4|22
1653759300000|2022-05-28 17:35:00|28915.7|28824.7|28916.1|28825.1|28916.1|28825.1|28915.7|28824.7|11
1653759310000|2022-05-28 17:35:10|28916.3|28825.3|28919.5|28828.5|28919.8|28828.8|28915.5|28824.5|17
1653759320000|2022-05-28 17:35:20|28918.8|28827.8|28930.9|28839.9|28931.1|28840.1|28918.8|28827.8|22
1653759330000|2022-05-28 17:35:30|28931.1|28840.1|28925.1|28834.1|28931.1|28840.1|28923.4|28832.4|23
1653759340000|2022-05-28 17:35:40|28925.7|28834.7|28924.7|28833.7|28926.1|28835.1|28924.7|28833.7|11
1653759350000|2022-05-28 17:35:50|28925|28834|28924.9|28833.9|28925.7|28834.7|28923.2|28832.2|16
1653759360000|2022-05-28 17:36:00|28925|28834|28925.8|28834.8|28926|28835|28924.6|28833.6|20
1653759370000|2022-05-28 17:36:10|28924.8|28833.8|28926.4|28835.4|28926.9|28835.9|28924.8|28833.8|16
1653759380000|2022-05-28 17:36:20|28926.3|28835.3|28926.3|28835.3|28926.5|28835.5|28926.3|28835.3|7
1653759390000|2022-05-28 17:36:30|28926.4|28835.4|28926.9|28835.9|28927.7|28836.7|28926.4|28835.4|16
1653759400000|2022-05-28 17:36:40|28927.1|28836.1|28926.6|28835.6|28927.6|28836.6|28923.8|28832.8|22
1653759410000|2022-05-28 17:36:50|28925.6|28834.6|28927.5|28836.5|28927.5|28836.5|28925.6|28834.6|22
1653759420000|2022-05-28 17:37:00|28927|28836|28907.2|28816.2|28927.7|28836.7|28907|28816|26
1653759430000|2022-05-28 17:37:10|28907.3|28816.3|28907.3|28816.3|28908.7|28817.7|28906.2|28815.2|24
1653759440000|2022-05-28 17:37:20|28907.6|28816.6|28904.4|28813.4|28907.8|28816.8|28904|28813|24
1653759450000|2022-05-28 17:37:30|28904.7|28813.7|28897.1|28806.1|28904.7|28813.7|28896.8|28805.8|28
1653759460000|2022-05-28 17:37:40|28897.4|28806.4|28897.3|28806.3|28898.5|28807.5|28896.2|28805.2|17
1653759470000|2022-05-28 17:37:50|28898.4|28807.4|28899.8|28808.8|28903|28812|28897.5|28806.5|26
1653759480000|2022-05-28 17:38:00|28899.1|28808.1|28895.7|28804.7|28899.9|28808.9|28894.8|28803.8|25
1653759490000|2022-05-28 17:38:10|28895.6|28804.6|28894.3|28803.3|28895.9|28804.9|28894.2|28803.2|14
1653759500000|2022-05-28 17:38:20|28894.6|28803.6|28892.5|28801.5|28894.7|28803.7|28892.5|28801.5|23
1653759510000|2022-05-28 17:38:30|28892.7|28801.7|28891.7|28800.7|28893.1|28802.1|28891.6|28800.6|18
1653759520000|2022-05-28 17:38:40|28891.8|28800.8|28892.6|28801.6|28892.6|28801.6|28891.5|28800.5|15
1653759530000|2022-05-28 17:38:50|28892.7|28801.7|28892.4|28801.4|28893|28802|28891.8|28800.8|20
1653759540000|2022-05-28 17:39:00|28892.6|28801.6|28899.4|28808.4|28899.6|28808.6|28892.4|28801.4|29
1653759550000|2022-05-28 17:39:10|28900.4|28809.4|28897.7|28806.7|28902.8|28811.8|28897.4|28806.4|24
1653759560000|2022-05-28 17:39:20|28897.4|28806.4|28897.4|28806.4|28897.4|28806.4|28897.2|28806.2|3
1653759570000|2022-05-28 17:39:30|28897.6|28806.6|28898.2|28807.2|28898.2|28807.2|28897.2|28806.2|11
1653759580000|2022-05-28 17:39:40|28898.1|28807.1|28883.1|28792.1|28898.3|28807.3|28883|28792|22
1653759590000|2022-05-28 17:39:50|28883.3|28792.3|28885.8|28794.8|28888.5|28797.5|28882.4|28791.4|21
1653759600000|2022-05-28 17:40:00|28885.6|28794.6|28884.9|28793.9|28885.6|28794.6|28883.2|28792.2|18
1653759610000|2022-05-28 17:40:10|28883.6|28792.6|28889.9|28798.9|28889.9|28798.9|28883.6|28792.6|18
1653759620000|2022-05-28 17:40:20|28890.2|28799.2|28896|28805|28896.4|28805.4|28890.1|28799.1|23
1653759630000|2022-05-28 17:40:30|28896.2|28805.2|28899.1|28808.1|28899.2|28808.2|28895.9|28804.9|26
1653759640000|2022-05-28 17:40:40|28899|28808|28897.4|28806.4|28899.1|28808.1|28897.1|28806.1|18
1653759650000|2022-05-28 17:40:50|28897.2|28806.2|28897.3|28806.3|28897.7|28806.7|28897|28806|15
1653759660000|2022-05-28 17:41:00|28897.1|28806.1|28901.2|28810.2|28901.2|28810.2|28897.1|28806.1|19
1653759670000|2022-05-28 17:41:10|28900.3|28809.3|28900.8|28809.8|28901.5|28810.5|28899.9|28808.9|23
1653759680000|2022-05-28 17:41:20|28901.4|28810.4|28909|28818|28909.1|28818.1|28901.4|28810.4|21
1653759690000|2022-05-28 17:41:30|28908.7|28817.7|28912.1|28821.1|28912.1|28821.1|28908.7|28817.7|10
1653759700000|2022-05-28 17:41:40|28912|28821|28905.9|28814.9|28912.1|28821.1|28905.7|28814.7|19
1653759710000|2022-05-28 17:41:50|28905.8|28814.8|28904.6|28813.6|28905.9|28814.9|28904.6|28813.6|5
1653759720000|2022-05-28 17:42:00|28904.5|28813.5|28904.3|28813.3|28904.7|28813.7|28904|28813|14
1653759730000|2022-05-28 17:42:10|28904.4|28813.4|28903.9|28812.9|28904.4|28813.4|28903.2|28812.2|8
1653759740000|2022-05-28 17:42:20|28903.4|28812.4|28904.3|28813.3|28904.5|28813.5|28903.4|28812.4|12
1653759750000|2022-05-28 17:42:30|28904.5|28813.5|28903.5|28812.5|28904.5|28813.5|28902.5|28811.5|21
1653759760000|2022-05-28 17:42:40|28903.6|28812.6|28903.8|28812.8|28903.8|28812.8|28903.3|28812.3|13
1653759770000|2022-05-28 17:42:50|28903.9|28812.9|28903.6|28812.6|28903.9|28812.9|28902.9|28811.9|14
1653759780000|2022-05-28 17:43:00|28903.1|28812.1|28902.6|28811.6|28903.6|28812.6|28901.6|28810.6|13
1653759790000|2022-05-28 17:43:10|28902.7|28811.7|28907.4|28816.4|28907.7|28816.7|28902.7|28811.7|25
1653759800000|2022-05-28 17:43:20|28907.5|28816.5|28910.6|28819.6|28911.3|28820.3|28906.6|28815.6|21
1653759810000|2022-05-28 17:43:30|28911.5|28820.5|28911.5|28820.5|28912.3|28821.3|28910.8|28819.8|21
1653759820000|2022-05-28 17:43:40|28911.8|28820.8|28911.4|28820.4|28912|28821|28909.5|28818.5|21
1653759830000|2022-05-28 17:43:50|28911.2|28820.2|28909.9|28818.9|28911.6|28820.6|28909.9|28818.9|25
1653759840000|2022-05-28 17:44:00|28910.1|28819.1|28914.6|28823.6|28914.6|28823.6|28910.1|28819.1|20
1653759850000|2022-05-28 17:44:10|28915.1|28824.1|28914.6|28823.6|28915.1|28824.1|28914.3|28823.3|13
1653759860000|2022-05-28 17:44:20|28914.8|28823.8|28915.2|28824.2|28915.5|28824.5|28914.4|28823.4|15
1653759870000|2022-05-28 17:44:30|28915|28824|28912.3|28821.3|28915.4|28824.4|28912.3|28821.3|12
1653759880000|2022-05-28 17:44:40|28912.4|28821.4|28912.6|28821.6|28913.2|28822.2|28912.1|28821.1|19
1653759890000|2022-05-28 17:44:50|28912.7|28821.7|28912.4|28821.4|28913|28822|28912.2|28821.2|6
1653759900000|2022-05-28 17:45:00|28912.5|28821.5|28915.1|28824.1|28915.1|28824.1|28912.4|28821.4|19
1653759910000|2022-05-28 17:45:10|28915.2|28824.2|28914.8|28823.8|28915.5|28824.5|28914.1|28823.1|15
1653759920000|2022-05-28 17:45:20|28914.7|28823.7|28914.6|28823.6|28914.9|28823.9|28914.5|28823.5|15
1653759930000|2022-05-28 17:45:30|28915.1|28824.1|28914.9|28823.9|28915.1|28824.1|28914|28823|12
1653759940000|2022-05-28 17:45:40|28915|28824|28914.3|28823.3|28915.1|28824.1|28914.2|28823.2|16
1653759950000|2022-05-28 17:45:50|28914.5|28823.5|28915.7|28824.7|28915.7|28824.7|28914.5|28823.5|13
1653759960000|2022-05-28 17:46:00|28915.8|28824.8|28924.7|28833.7|28924.7|28833.7|28915.7|28824.7|12
1653759970000|2022-05-28 17:46:10|28925.2|28834.2|28923.7|28832.7|28925.2|28834.2|28922.6|28831.6|31
1653759980000|2022-05-28 17:46:20|28923.4|28832.4|28922.5|28831.5|28924|28833|28922.1|28831.1|29
1653759990000|2022-05-28 17:46:30|28923.1|28832.1|28919.2|28828.2|28923.1|28832.1|28915.6|28824.6|22
1653760000000|2022-05-28 17:46:40|28918.9|28827.9|28916.1|28825.1|28919.2|28828.2|28916.1|28825.1|23
1653760010000|2022-05-28 17:46:50|28916.5|28825.5|28915.4|28824.4|28916.6|28825.6|28914.2|28823.2|26
1653760020000|2022-05-28 17:47:00|28915.6|28824.6|28907.2|28816.2|28915.6|28824.6|28907.1|28816.1|23
1653760030000|2022-05-28 17:47:10|28907.3|28816.3|28905.2|28814.2|28907.6|28816.6|28905.1|28814.1|15
1653760050000|2022-05-28 17:47:30|28906.3|28815.3|28906.6|28815.6|28906.8|28815.8|28906.2|28815.2|10
1653760060000|2022-05-28 17:47:40|28906.5|28815.5|28906.9|28815.9|28906.9|28815.9|28906.5|28815.5|4
1653760070000|2022-05-28 17:47:50|28906.5|28815.5|28907.1|28816.1|28907.1|28816.1|28906|28815|18
1653760080000|2022-05-28 17:48:00|28907.4|28816.4|28904|28813|28907.5|28816.5|28902.9|28811.9|22
1653760090000|2022-05-28 17:48:10|28901.9|28810.9|28899.1|28808.1|28901.9|28810.9|28898.8|28807.8|17
1653760100000|2022-05-28 17:48:20|28899.2|28808.2|28894.2|28803.2|28899.2|28808.2|28894.1|28803.1|11
1653760110000|2022-05-28 17:48:30|28894.3|28803.3|28891.9|28800.9|28894.7|28803.7|28891.5|28800.5|11
1653760120000|2022-05-28 17:48:40|28890.9|28799.9|28890.6|28799.6|28891.3|28800.3|28888.3|28797.3|14
1653760130000|2022-05-28 17:48:50|28890.1|28799.1|28899.2|28808.2|28899.6|28808.6|28890.1|28799.1|31
1653760140000|2022-05-28 17:49:00|28899.3|28808.3|28896.5|28805.5|28899.8|28808.8|28896.4|28805.4|21
1653760150000|2022-05-28 17:49:10|28896.3|28805.3|28903.2|28812.2|28903.3|28812.3|28896.3|28805.3|18
1653760160000|2022-05-28 17:49:20|28903.4|28812.4|28904.1|28813.1|28904.2|28813.2|28902.7|28811.7|14
1653760170000|2022-05-28 17:49:30|28902.7|28811.7|28903.3|28812.3|28903.7|28812.7|28902.7|28811.7|7
1653760180000|2022-05-28 17:49:40|28903.7|28812.7|28905.1|28814.1|28905.1|28814.1|28903.6|28812.6|20
1653760190000|2022-05-28 17:49:50|28905.2|28814.2|28904.8|28813.8|28905.8|28814.8|28904.5|28813.5|19
1653760200000|2022-05-28 17:50:00|28904.3|28813.3|28904.3|28813.3|28904.4|28813.4|28904|28813|9
1653760210000|2022-05-28 17:50:10|28904.4|28813.4|28904.2|28813.2|28904.5|28813.5|28904.2|28813.2|5
1653760220000|2022-05-28 17:50:20|28904.4|28813.4|28904.6|28813.6|28904.6|28813.6|28904.2|28813.2|3
1653760230000|2022-05-28 17:50:30|28904.3|28813.3|28904.5|28813.5|28904.5|28813.5|28904.3|28813.3|3
1653760240000|2022-05-28 17:50:40|28904.6|28813.6|28905|28814|28905|28814|28904.6|28813.6|2
1653760250000|2022-05-28 17:50:50|28904.9|28813.9|28904.7|28813.7|28905.1|28814.1|28904.6|28813.6|9
1653760260000|2022-05-28 17:51:00|28904.8|28813.8|28904.6|28813.6|28904.9|28813.9|28904.5|28813.5|15
1653760270000|2022-05-28 17:51:10|28904.7|28813.7|28904.7|28813.7|28904.7|28813.7|28904.7|28813.7|1
1653760280000|2022-05-28 17:51:20|28904.9|28813.9|28904.7|28813.7|28904.9|28813.9|28904.5|28813.5|10
1653760290000|2022-05-28 17:51:30|28904.9|28813.9|28904.7|28813.7|28904.9|28813.9|28904.5|28813.5|10
1653760300000|2022-05-28 17:51:40|28904.6|28813.6|28902.2|28811.2|28904.6|28813.6|28901.8|28810.8|9
1653760310000|2022-05-28 17:51:50|28900.4|28809.4|28895.4|28804.4|28901|28810|28893|28802|27
1653760320000|2022-05-28 17:52:00|28895.5|28804.5|28900.6|28809.6|28904.2|28813.2|28895.5|28804.5|16
1653760330000|2022-05-28 17:52:10|28900.4|28809.4|28900.2|28809.2|28900.4|28809.4|28899.8|28808.8|11
1653760340000|2022-05-28 17:52:20|28900.3|28809.3|28900.9|28809.9|28900.9|28809.9|28900.1|28809.1|10
1653760350000|2022-05-28 17:52:30|28901|28810|28900.1|28809.1|28901.7|28810.7|28899.7|28808.7|19
1653760360000|2022-05-28 17:52:40|28900.2|28809.2|28900.2|28809.2|28900.3|28809.3|28899.8|28808.8|13
1653760370000|2022-05-28 17:52:50|28900.3|28809.3|28900.7|28809.7|28900.7|28809.7|28900|28809|17
1653760380000|2022-05-28 17:53:00|28900.6|28809.6|28907.5|28816.5|28908|28817|28900.6|28809.6|21
1653760390000|2022-05-28 17:53:10|28907.6|28816.6|28907.5|28816.5|28908|28817|28907.4|28816.4|19
1653760400000|2022-05-28 17:53:20|28907.7|28816.7|28906.1|28815.1|28907.8|28816.8|28906.1|28815.1|15
1653760410000|2022-05-28 17:53:30|28906.7|28815.7|28907.5|28816.5|28908.1|28817.1|28906.6|28815.6|18
1653760420000|2022-05-28 17:53:40|28907.4|28816.4|28904.4|28813.4|28907.7|28816.7|28904|28813|21
1653760430000|2022-05-28 17:53:50|28904.3|28813.3|28895.6|28804.6|28905.3|28814.3|28895.2|28804.2|29
1653760440000|2022-05-28 17:54:00|28896.1|28805.1|28896.4|28805.4|28897.1|28806.1|28895.3|28804.3|17
1653760450000|2022-05-28 17:54:10|28896.9|28805.9|28898.2|28807.2|28898.7|28807.7|28896.9|28805.9|21
1653760460000|2022-05-28 17:54:20|28898.3|28807.3|28897.5|28806.5|28898.6|28807.6|28896.8|28805.8|20
1653760470000|2022-05-28 17:54:30|28897.9|28806.9|28898|28807|28898.3|28807.3|28897.3|28806.3|14
1653760480000|2022-05-28 17:54:40|28898.3|28807.3|28898.3|28807.3|28898.5|28807.5|28898.1|28807.1|10
1653760490000|2022-05-28 17:54:50|28898.2|28807.2|28897.6|28806.6|28898.5|28807.5|28897.6|28806.6|3
1653760500000|2022-05-28 17:55:00|28897.7|28806.7|28898.4|28807.4|28898.5|28807.5|28897.4|28806.4|11
1653760510000|2022-05-28 17:55:10|28898.6|28807.6|28898.7|28807.7|28899.2|28808.2|28898.1|28807.1|15
1653760520000|2022-05-28 17:55:20|28899|28808|28900.5|28809.5|28900.5|28809.5|28898.9|28807.9|8
1653760530000|2022-05-28 17:55:30|28900.4|28809.4|28900.1|28809.1|28900.4|28809.4|28898.7|28807.7|23
1653760540000|2022-05-28 17:55:40|28899.9|28808.9|28899.8|28808.8|28900.3|28809.3|28899.8|28808.8|15
1653760550000|2022-05-28 17:55:50|28899.9|28808.9|28900|28809|28900.5|28809.5|28899.9|28808.9|15
1653760560000|2022-05-28 17:56:00|28899.6|28808.6|28900.8|28809.8|28901.4|28810.4|28899.5|28808.5|23
1653760570000|2022-05-28 17:56:10|28901.1|28810.1|28901|28810|28901.6|28810.6|28900.7|28809.7|17
1653760580000|2022-05-28 17:56:20|28901.4|28810.4|28902.3|28811.3|28902.6|28811.6|28900.9|28809.9|12
1653760590000|2022-05-28 17:56:30|28903.2|28812.2|28904.2|28813.2|28904.4|28813.4|28902.9|28811.9|16
1653760600000|2022-05-28 17:56:40|28904.5|28813.5|28906.2|28815.2|28906.2|28815.2|28903.9|28812.9|19
1653760610000|2022-05-28 17:56:50|28905.3|28814.3|28907.2|28816.2|28907.3|28816.3|28905.3|28814.3|21
1653760620000|2022-05-28 17:57:00|28907.4|28816.4|28907.9|28816.9|28908|28817|28906.3|28815.3|19
1653760630000|2022-05-28 17:57:10|28907.8|28816.8|28908.7|28817.7|28909.1|28818.1|28907|28816|18
1653760640000|2022-05-28 17:57:20|28908.5|28817.5|28916.7|28825.7|28916.7|28825.7|28908.3|28817.3|31
1653760650000|2022-05-28 17:57:30|28916.9|28825.9|28916.3|28825.3|28917|28826|28915.6|28824.6|32
1653760660000|2022-05-28 17:57:40|28915.9|28824.9|28913.1|28822.1|28915.9|28824.9|28911.7|28820.7|25
1653760670000|2022-05-28 17:57:50|28913.2|28822.2|28914.4|28823.4|28914.8|28823.8|28912.1|28821.1|23
1653760680000|2022-05-28 17:58:00|28914.5|28823.5|28914.3|28823.3|28914.8|28823.8|28913.3|28822.3|21
1653760690000|2022-05-28 17:58:10|28914.5|28823.5|28911.2|28820.2|28914.8|28823.8|28911|28820|18
1653760700000|2022-05-28 17:58:20|28911|28820|28911.4|28820.4|28911.4|28820.4|28911|28820|11
1653760710000|2022-05-28 17:58:30|28911.3|28820.3|28910.5|28819.5|28911.6|28820.6|28910.1|28819.1|15
1653760720000|2022-05-28 17:58:40|28910.4|28819.4|28910.1|28819.1|28910.6|28819.6|28909.8|28818.8|9
1653760730000|2022-05-28 17:58:50|28910|28819|28909.8|28818.8|28910.1|28819.1|28909.8|28818.8|7
1653760740000|2022-05-28 17:59:00|28910|28819|28910.4|28819.4|28910.8|28819.8|28910|28819|7
1653760750000|2022-05-28 17:59:10|28909.5|28818.5|28909.4|28818.4|28909.6|28818.6|28909|28818|14
1653760760000|2022-05-28 17:59:20|28909.2|28818.2|28909.4|28818.4|28909.8|28818.8|28907.8|28816.8|18
1653760770000|2022-05-28 17:59:30|28909.1|28818.1|28909.5|28818.5|28910|28819|28908.9|28817.9|22
1653760780000|2022-05-28 17:59:40|28909.6|28818.6|28909.2|28818.2|28909.9|28818.9|28908.3|28817.3|14
1653760790000|2022-05-28 17:59:50|28909.3|28818.3|28909.8|28818.8|28909.8|28818.8|28909|28818|18
1653760800000|2022-05-28 18:00:00|28909.9|28818.9|28913.3|28822.3|28913.3|28822.3|28909.9|28818.9|17
1653760810000|2022-05-28 18:00:10|28912.9|28821.9|28912.9|28821.9|28912.9|28821.9|28912.3|28821.3|15
1653760820000|2022-05-28 18:00:20|28911.5|28820.5|28915.5|28824.5|28915.5|28824.5|28911.5|28820.5|16
1653760830000|2022-05-28 18:00:30|28915.4|28824.4|28915.3|28824.3|28915.4|28824.4|28915.2|28824.2|3
1653760840000|2022-05-28 18:00:40|28915.1|28824.1|28912.2|28821.2|28915.1|28824.1|28912.2|28821.2|8
1653760850000|2022-05-28 18:00:50|28912.5|28821.5|28925.9|28834.9|28927.7|28836.7|28912.2|28821.2|25
1653760860000|2022-05-28 18:01:00|28925.6|28834.6|28927.4|28836.4|28927.6|28836.6|28925.6|28834.6|25
1653760870000|2022-05-28 18:01:10|28927.5|28836.5|28928|28837|28928|28837|28927.1|28836.1|17
1653760880000|2022-05-28 18:01:20|28929.5|28838.5|28930.1|28839.1|28931.1|28840.1|28929.2|28838.2|20
1653760890000|2022-05-28 18:01:30|28930|28839|28928|28837|28930.2|28839.2|28927.5|28836.5|16
1653760900000|2022-05-28 18:01:40|28928.1|28837.1|28929.6|28838.6|28929.6|28838.6|28927.9|28836.9|18
1653760910000|2022-05-28 18:01:50|28929.9|28838.9|28929.7|28838.7|28930|28839|28928.9|28837.9|16
1653760920000|2022-05-28 18:02:00|28929.8|28838.8|28929.9|28838.9|28930.1|28839.1|28929.8|28838.8|7
1653760930000|2022-05-28 18:02:10|28929.7|28838.7|28930.4|28839.4|28930.4|28839.4|28929.5|28838.5|12
1653760940000|2022-05-28 18:02:20|28931.1|28840.1|28928.9|28837.9|28931.1|28840.1|28928.7|28837.7|11
1653760950000|2022-05-28 18:02:30|28929.1|28838.1|28930|28839|28930|28839|28929.1|28838.1|16
1653760960000|2022-05-28 18:02:40|28930.1|28839.1|28929.9|28838.9|28930.4|28839.4|28929.7|28838.7|13
1653760970000|2022-05-28 18:02:50|28930|28839|28930.8|28839.8|28931.8|28840.8|28930|28839|9
1653760980000|2022-05-28 18:03:00|28932.3|28841.3|28928.8|28837.8|28932.3|28841.3|28928.4|28837.4|10
1653760990000|2022-05-28 18:03:10|28929.1|28838.1|28928.7|28837.7|28929.9|28838.9|28928.5|28837.5|19
1653761000000|2022-05-28 18:03:20|28928.6|28837.6|28929|28838|28929.1|28838.1|28928.6|28837.6|16
1653761010000|2022-05-28 18:03:30|28929.3|28838.3|28932.4|28841.4|28932.4|28841.4|28929.3|28838.3|14
1653761020000|2022-05-28 18:03:40|28932.3|28841.3|28932.1|28841.1|28932.7|28841.7|28932|28841|20
1653761030000|2022-05-28 18:03:50|28932.3|28841.3|28933.6|28842.6|28933.6|28842.6|28932.3|28841.3|12
1653761040000|2022-05-28 18:04:00|28932.9|28841.9|28933|28842|28933.6|28842.6|28932.7|28841.7|11
1653761050000|2022-05-28 18:04:10|28932.4|28841.4|28928.3|28837.3|28932.4|28841.4|28928.3|28837.3|18
1653761060000|2022-05-28 18:04:20|28929.1|28838.1|28929.2|28838.2|28929.5|28838.5|28928.6|28837.6|15
1653761070000|2022-05-28 18:04:30|28929|28838|28929.4|28838.4|28929.8|28838.8|28928.6|28837.6|8
1653761080000|2022-05-28 18:04:40|28929.5|28838.5|28929.5|28838.5|28929.7|28838.7|28929.2|28838.2|14
1653761090000|2022-05-28 18:04:50|28929.6|28838.6|28930.6|28839.6|28930.6|28839.6|28929.5|28838.5|8
1653761100000|2022-05-28 18:05:00|28930.7|28839.7|28934.7|28843.7|28935|28844|28930.7|28839.7|20
1653761110000|2022-05-28 18:05:10|28934.8|28843.8|28937.3|28846.3|28937.3|28846.3|28934.7|28843.7|12
1653761120000|2022-05-28 18:05:20|28937|28846|28937.6|28846.6|28940.7|28849.7|28936.9|28845.9|26
1653761130000|2022-05-28 18:05:30|28937.9|28846.9|28937.9|28846.9|28938.1|28847.1|28937.3|28846.3|12
1653761140000|2022-05-28 18:05:40|28938|28847|28938.8|28847.8|28939.2|28848.2|28937.9|28846.9|17
1653761150000|2022-05-28 18:05:50|28939|28848|28939.2|28848.2|28939.6|28848.6|28939|28848|18
1653761160000|2022-05-28 18:06:00|28939|28848|28937.6|28846.6|28940.2|28849.2|28937.5|28846.5|12
1653761170000|2022-05-28 18:06:10|28937.7|28846.7|28937.9|28846.9|28938.6|28847.6|28937.7|28846.7|5
1653761180000|2022-05-28 18:06:20|28938|28847|28937.9|28846.9|28938|28847|28937.8|28846.8|4
1653761190000|2022-05-28 18:06:30|28938.1|28847.1|28936.7|28845.7|28938.1|28847.1|28936.4|28845.4|18
1653761200000|2022-05-28 18:06:40|28936.8|28845.8|28939|28848|28939|28848|28936.6|28845.6|20
1653761210000|2022-05-28 18:06:50|28938.9|28847.9|28937.6|28846.6|28939.6|28848.6|28937.2|28846.2|14
1653761220000|2022-05-28 18:07:00|28937.7|28846.7|28937.2|28846.2|28938.1|28847.1|28936.9|28845.9|10
1653761230000|2022-05-28 18:07:10|28937.5|28846.5|28939.1|28848.1|28939.1|28848.1|28937.3|28846.3|12
1653761240000|2022-05-28 18:07:20|28939.5|28848.5|28939.6|28848.6|28940.2|28849.2|28939.4|28848.4|9
1653761250000|2022-05-28 18:07:30|28939.4|28848.4|28938.8|28847.8|28939.4|28848.4|28938.6|28847.6|8
1653761260000|2022-05-28 18:07:40|28938.7|28847.7|28938.9|28847.9|28939.7|28848.7|28938.3|28847.3|16
1653761270000|2022-05-28 18:07:50|28939|28848|28939|28848|28939.1|28848.1|28938.9|28847.9|9
1653761280000|2022-05-28 18:08:00|28938.5|28847.5|28930|28839|28939|28848|28929.4|28838.4|23
1653761290000|2022-05-28 18:08:10|28930.4|28839.4|28929.8|28838.8|28930.4|28839.4|28929.4|28838.4|11
1653761300000|2022-05-28 18:08:20|28929.7|28838.7|28925.4|28834.4|28930.7|28839.7|28924|28833|16
1653761310000|2022-05-28 18:08:30|28923.9|28832.9|28924.8|28833.8|28924.8|28833.8|28923.9|28832.9|9
1653761320000|2022-05-28 18:08:40|28923.9|28832.9|28927.8|28836.8|28928|28837|28918.2|28827.2|18
1653761330000|2022-05-28 18:08:50|28928.2|28837.2|28934.1|28843.1|28935.2|28844.2|28928.2|28837.2|27
1653761340000|2022-05-28 18:09:00|28934.2|28843.2|28934.5|28843.5|28934.5|28843.5|28934|28843|18
1653761350000|2022-05-28 18:09:10|28933.8|28842.8|28934.4|28843.4|28935|28844|28933.8|28842.8|13
1653761360000|2022-05-28 18:09:20|28934.3|28843.3|28934.3|28843.3|28934.6|28843.6|28933.9|28842.9|13
1653761370000|2022-05-28 18:09:30|28934.4|28843.4|28934.1|28843.1|28934.4|28843.4|28933.7|28842.7|9
1653761380000|2022-05-28 18:09:40|28934.2|28843.2|28934|28843|28934.3|28843.3|28933.8|28842.8|9
1653761390000|2022-05-28 18:09:50|28934.1|28843.1|28934.8|28843.8|28935.1|28844.1|28933.3|28842.3|19
1653761400000|2022-05-28 18:10:00|28934.1|28843.1|28933.3|28842.3|28934.1|28843.1|28933.2|28842.2|13
1653761410000|2022-05-28 18:10:10|28933.4|28842.4|28932.8|28841.8|28933.4|28842.4|28932.8|28841.8|11
1653761420000|2022-05-28 18:10:20|28932.2|28841.2|28932.6|28841.6|28933.6|28842.6|28932.2|28841.2|20
1653761430000|2022-05-28 18:10:30|28932.5|28841.5|28929.2|28838.2|28933.1|28842.1|28928.6|28837.6|16
1653761440000|2022-05-28 18:10:40|28929.4|28838.4|28927.4|28836.4|28929.6|28838.6|28926.8|28835.8|14
1653761450000|2022-05-28 18:10:50|28927.5|28836.5|28928.4|28837.4|28928.5|28837.5|28927|28836|15
1653761460000|2022-05-28 18:11:00|28928.1|28837.1|28926.7|28835.7|28928.1|28837.1|28926|28835|24
1653761470000|2022-05-28 18:11:10|28926.2|28835.2|28927|28836|28928.4|28837.4|28926.2|28835.2|27
1653761480000|2022-05-28 18:11:20|28926.7|28835.7|28928.3|28837.3|28928.5|28837.5|28926.7|28835.7|19
1653761490000|2022-05-28 18:11:30|28928.6|28837.6|28928.5|28837.5|28928.6|28837.6|28927|28836|22
1653761500000|2022-05-28 18:11:40|28928.4|28837.4|28929|28838|28929|28838|28928.1|28837.1|9
1653761510000|2022-05-28 18:11:50|28928.5|28837.5|28929.1|28838.1|28929.2|28838.2|28928.4|28837.4|11
1653761520000|2022-05-28 18:12:00|28928.7|28837.7|28928.7|28837.7|28929.3|28838.3|28928.7|28837.7|9
1653761530000|2022-05-28 18:12:10|28928.5|28837.5|28928.5|28837.5|28929.3|28838.3|28928.3|28837.3|19
1653761540000|2022-05-28 18:12:20|28928.6|28837.6|28929.6|28838.6|28929.8|28838.8|28928.6|28837.6|12
1653761550000|2022-05-28 18:12:30|28929.7|28838.7|28929.6|28838.6|28930.1|28839.1|28929.1|28838.1|9
1653761560000|2022-05-28 18:12:40|28929.8|28838.8|28929.2|28838.2|28930.4|28839.4|28928.6|28837.6|25
1653761570000|2022-05-28 18:12:50|28929.8|28838.8|28937|28846|28937.3|28846.3|28929.6|28838.6|19
1653761580000|2022-05-28 18:13:00|28937.2|28846.2|28935.6|28844.6|28937.2|28846.2|28933.7|28842.7|28
1653761590000|2022-05-28 18:13:10|28935.8|28844.8|28934.9|28843.9|28937|28846|28934.7|28843.7|27
1653761600000|2022-05-28 18:13:20|28935.1|28844.1|28936.5|28845.5|28936.5|28845.5|28934.8|28843.8|23
1653761610000|2022-05-28 18:13:30|28936.6|28845.6|28937|28846|28938.2|28847.2|28935.5|28844.5|28
1653761620000|2022-05-28 18:13:40|28937.2|28846.2|28937.5|28846.5|28937.8|28846.8|28937.2|28846.2|5
1653761630000|2022-05-28 18:13:50|28937.7|28846.7|28939|28848|28939|28848|28937.7|28846.7|15
1653761640000|2022-05-28 18:14:00|28939.1|28848.1|28940.7|28849.7|28941|28850|28939.1|28848.1|12
1653761650000|2022-05-28 18:14:10|28939.8|28848.8|28940.5|28849.5|28940.6|28849.6|28939.8|28848.8|15
1653761660000|2022-05-28 18:14:20|28940.7|28849.7|28942.8|28851.8|28943|28852|28940.5|28849.5|18
1653761670000|2022-05-28 18:14:30|28942.6|28851.6|28941.9|28850.9|28944.1|28853.1|28940.9|28849.9|21
1653761680000|2022-05-28 18:14:40|28941.8|28850.8|28941.8|28850.8|28942|28851|28941.4|28850.4|16
1653761690000|2022-05-28 18:14:50|28941.9|28850.9|28941.7|28850.7|28942.1|28851.1|28941|28850|14
1653761700000|2022-05-28 18:15:00|28941.3|28850.3|28942.3|28851.3|28942.4|28851.4|28941.3|28850.3|9
1653761710000|2022-05-28 18:15:10|28941.4|28850.4|28941|28850|28941.6|28850.6|28940.5|28849.5|16
1653761720000|2022-05-28 18:15:20|28941.4|28850.4|28941.6|28850.6|28941.6|28850.6|28941.1|28850.1|13
1653761730000|2022-05-28 18:15:30|28941.5|28850.5|28941.3|28850.3|28941.5|28850.5|28941.3|28850.3|2
1653761740000|2022-05-28 18:15:40|28941.5|28850.5|28941.7|28850.7|28941.7|28850.7|28941.3|28850.3|10
1653761750000|2022-05-28 18:15:50|28941.6|28850.6|28941.8|28850.8|28941.8|28850.8|28941.1|28850.1|13
1653761760000|2022-05-28 18:16:00|28938.6|28847.6|28936.1|28845.1|28938.8|28847.8|28936.1|28845.1|12
1653761770000|2022-05-28 18:16:10|28937|28846|28937.4|28846.4|28937.4|28846.4|28937|28846|2
1653761780000|2022-05-28 18:16:20|28936.9|28845.9|28941.1|28850.1|28941.1|28850.1|28936.9|28845.9|8
1653761790000|2022-05-28 18:16:30|28941.8|28850.8|28945|28854|28946.2|28855.2|28941.8|28850.8|23
1653761800000|2022-05-28 18:16:40|28945.6|28854.6|28945.6|28854.6|28946|28855|28945.1|28854.1|18
1653761810000|2022-05-28 18:16:50|28945.7|28854.7|28947.3|28856.3|28947.3|28856.3|28945.7|28854.7|18
1653761820000|2022-05-28 18:17:00|28947.4|28856.4|28950.7|28859.7|28951.1|28860.1|28946.9|28855.9|18
1653761830000|2022-05-28 18:17:10|28950.6|28859.6|28958.9|28867.9|28959|28868|28950.6|28859.6|26
1653761840000|2022-05-28 18:17:20|28959.1|28868.1|28959.6|28868.6|28961.7|28870.7|28958.2|28867.2|32
1653761850000|2022-05-28 18:17:30|28959.8|28868.8|28956|28865|28960|28869|28955.9|28864.9|22
1653761860000|2022-05-28 18:17:40|28956.5|28865.5|28957|28866|28957.6|28866.6|28956.4|28865.4|27
1653761870000|2022-05-28 18:17:50|28957.2|28866.2|28956.3|28865.3|28957.5|28866.5|28956.2|28865.2|27
1653761880000|2022-05-28 18:18:00|28957.2|28866.2|28958.9|28867.9|28958.9|28867.9|28956.3|28865.3|25
1653761890000|2022-05-28 18:18:10|28958.6|28867.6|28959.5|28868.5|28961|28870|28958.6|28867.6|12
1653761900000|2022-05-28 18:18:20|28959.6|28868.6|28959.7|28868.7|28959.8|28868.8|28959.2|28868.2|9
1653761910000|2022-05-28 18:18:30|28959.6|28868.6|28959.2|28868.2|28959.8|28868.8|28959.2|28868.2|8
1653761920000|2022-05-28 18:18:40|28959.9|28868.9|28959.3|28868.3|28961|28870|28959.2|28868.2|8
1653761930000|2022-05-28 18:18:50|28959.4|28868.4|28959.3|28868.3|28959.8|28868.8|28959.2|28868.2|20
1653761940000|2022-05-28 18:19:00|28959.7|28868.7|28959.7|28868.7|28959.8|28868.8|28959.2|28868.2|18
1653761950000|2022-05-28 18:19:10|28959.8|28868.8|28958.6|28867.6|28959.8|28868.8|28958.6|28867.6|13
1653761960000|2022-05-28 18:19:20|28959|28868|28958.8|28867.8|28959|28868|28958.7|28867.7|4
1653761970000|2022-05-28 18:19:30|28958.7|28867.7|28958.7|28867.7|28958.7|28867.7|28958.5|28867.5|4
1653761980000|2022-05-28 18:19:40|28958.6|28867.6|28958.7|28867.7|28958.7|28867.7|28958.6|28867.6|2
1653761990000|2022-05-28 18:19:50|28958.8|28867.8|28958.9|28867.9|28959|28868|28958.8|28867.8|6
1653762000000|2022-05-28 18:20:00|28959|28868|28958.8|28867.8|28959|28868|28958.8|28867.8|2
1653762010000|2022-05-28 18:20:10|28958.9|28867.9|28958.8|28867.8|28958.9|28867.9|28958.8|28867.8|4
1653762020000|2022-05-28 18:20:20|28958.9|28867.9|28958.9|28867.9|28959.1|28868.1|28958.8|28867.8|5
1653762030000|2022-05-28 18:20:30|28958.8|28867.8|28958.9|28867.9|28959|28868|28958.8|28867.8|6
1653762040000|2022-05-28 18:20:40|28959|28868|28959|28868|28959|28868|28958.6|28867.6|13
1653762050000|2022-05-28 18:20:50|28958.9|28867.9|28959|28868|28959|28868|28958.8|28867.8|4
1653762060000|2022-05-28 18:21:00|28959.4|28868.4|28959.4|28868.4|28959.5|28868.5|28959.4|28868.4|3
1653762070000|2022-05-28 18:21:10|28959.3|28868.3|28959.2|28868.2|28959.4|28868.4|28959.2|28868.2|8
1653762080000|2022-05-28 18:21:20|28959.4|28868.4|28959.2|28868.2|28959.4|28868.4|28959|28868|4
1653762100000|2022-05-28 18:21:40|28959.4|28868.4|28959.7|28868.7|28959.8|28868.8|28959|28868|6
1653762110000|2022-05-28 18:21:50|28959.8|28868.8|28959.7|28868.7|28959.8|28868.8|28959.6|28868.6|6
1653762120000|2022-05-28 18:22:00|28959.6|28868.6|28959.6|28868.6|28959.7|28868.7|28959.5|28868.5|4
1653762130000|2022-05-28 18:22:10|28959.7|28868.7|28967.4|28876.4|28968|28877|28959.7|28868.7|12
1653762140000|2022-05-28 18:22:20|28966.9|28875.9|28965|28874|28968|28877|28963.6|28872.6|23
1653762150000|2022-05-28 18:22:30|28965.4|28874.4|28966|28875|28966.2|28875.2|28964.6|28873.6|20
1653762160000|2022-05-28 18:22:40|28966.2|28875.2|28968.3|28877.3|28968.9|28877.9|28965.9|28874.9|30
1653762170000|2022-05-28 18:22:50|28968.6|28877.6|28968.9|28877.9|28969.3|28878.3|28968.6|28877.6|14
1653762180000|2022-05-28 18:23:00|28969|28878|28968.9|28877.9|28969.6|28878.6|28968.9|28877.9|14
1653762190000|2022-05-28 18:23:10|28968.4|28877.4|28967.5|28876.5|28968.7|28877.7|28967.4|28876.4|19
1653762200000|2022-05-28 18:23:20|28968|28877|28968.9|28877.9|28969|28878|28967.9|28876.9|16
1653762210000|2022-05-28 18:23:30|28968.8|28877.8|28962.1|28871.1|28968.8|28877.8|28962.1|28871.1|16
1653762220000|2022-05-28 18:23:40|28962.2|28871.2|28962.2|28871.2|28962.4|28871.4|28961.8|28870.8|8
1653762230000|2022-05-28 18:23:50|28962.3|28871.3|28962.5|28871.5|28962.9|28871.9|28962.2|28871.2|16
1653762240000|2022-05-28 18:24:00|28962.8|28871.8|28962.5|28871.5|28963.1|28872.1|28962.5|28871.5|12
1653762250000|2022-05-28 18:24:10|28962.9|28871.9|28962.6|28871.6|28963.8|28872.8|28962.5|28871.5|19
1653762260000|2022-05-28 18:24:20|28962.3|28871.3|28961.6|28870.6|28963.4|28872.4|28961.6|28870.6|21
1653762270000|2022-05-28 18:24:30|28961.8|28870.8|28962.8|28871.8|28962.8|28871.8|28961.8|28870.8|19
1653762280000|2022-05-28 18:24:40|28962.9|28871.9|28962.2|28871.2|28963.2|28872.2|28961.5|28870.5|28
1653762290000|2022-05-28 18:24:50|28962|28871|28962.4|28871.4|28962.5|28871.5|28962|28871|18
1653762300000|2022-05-28 18:25:00|28962.3|28871.3|28962.2|28871.2|28962.5|28871.5|28961.9|28870.9|13
1653762310000|2022-05-28 18:25:10|28962.3|28871.3|28971.8|28880.8|28973.4|28882.4|28962.3|28871.3|29
1653762320000|2022-05-28 18:25:20|28971.9|28880.9|28971.8|28880.8|28972.3|28881.3|28971.7|28880.7|19
1653762330000|2022-05-28 18:25:30|28971.9|28880.9|28973.3|28882.3|28973.3|28882.3|28971.8|28880.8|13
1653762340000|2022-05-28 18:25:40|28973.2|28882.2|28971.9|28880.9|28973.2|28882.2|28971.3|28880.3|18
1653762350000|2022-05-28 18:25:50|28972|28881|28971.8|28880.8|28972.4|28881.4|28971.8|28880.8|12
1653762360000|2022-05-28 18:26:00|28971.9|28880.9|28972|28881|28972.8|28881.8|28971|28880|14
1653762370000|2022-05-28 18:26:10|28972.1|28881.1|28971.8|28880.8|28972.1|28881.1|28969.5|28878.5|14
1653762380000|2022-05-28 18:26:20|28972.1|28881.1|28971.1|28880.1|28972.1|28881.1|28970.9|28879.9|6
1653762390000|2022-05-28 18:26:30|28971.8|28880.8|28974.4|28883.4|28974.7|28883.7|28971.7|28880.7|19
1653762400000|2022-05-28 18:26:40|28974.5|28883.5|28974.9|28883.9|28975|28884|28974.4|28883.4|13
1653762410000|2022-05-28 18:26:50|28974.6|28883.6|28978.7|28887.7|28979|28888|28974.6|28883.6|21
1653762420000|2022-05-28 18:27:00|28978.8|28887.8|28979.6|28888.6|28979.7|28888.7|28978.4|28887.4|29
1653762430000|2022-05-28 18:27:10|28979.7|28888.7|28978.9|28887.9|28979.7|28888.7|28977.5|28886.5|23
1653762440000|2022-05-28 18:27:20|28978.8|28887.8|28977.9|28886.9|28979.3|28888.3|28977.9|28886.9|23
1653762450000|2022-05-28 18:27:30|28978.1|28887.1|28978.7|28887.7|28979.5|28888.5|28977.6|28886.6|19
1653762460000|2022-05-28 18:27:40|28978.6|28887.6|28979.5|28888.5|28979.6|28888.6|28978.6|28887.6|20
1653762470000|2022-05-28 18:27:50|28979.4|28888.4|28978.5|28887.5|28979.6|28888.6|28978.4|28887.4|21
1653762480000|2022-05-28 18:28:00|28979|28888|28978.4|28887.4|28979.6|28888.6|28978.4|28887.4|16
1653762490000|2022-05-28 18:28:10|28978.5|28887.5|28978.4|28887.4|28978.6|28887.6|28978.3|28887.3|8
1653762500000|2022-05-28 18:28:20|28978.3|28887.3|28977.9|28886.9|28978.6|28887.6|28977.8|28886.8|13
1653762510000|2022-05-28 18:28:30|28978|28887|28977.9|28886.9|28978.9|28887.9|28977.9|28886.9|13
1653762520000|2022-05-28 18:28:40|28974.3|28883.3|28967.4|28876.4|28974.3|28883.3|28965.1|28874.1|25
1653762530000|2022-05-28 18:28:50|28967.1|28876.1|28967.3|28876.3|28967.5|28876.5|28966.9|28875.9|18
1653762540000|2022-05-28 18:29:00|28967.4|28876.4|28967.3|28876.3|28967.5|28876.5|28966.2|28875.2|15
1653762550000|2022-05-28 18:29:10|28967.4|28876.4|28967.4|28876.4|28968.5|28877.5|28966.7|28875.7|14
1653762560000|2022-05-28 18:29:20|28967.6|28876.6|28968.5|28877.5|28968.5|28877.5|28966.1|28875.1|11
1653762570000|2022-05-28 18:29:30|28967.9|28876.9|28968|28877|28968.8|28877.8|28967.7|28876.7|10
1653762580000|2022-05-28 18:29:40|28968.3|28877.3|28968.3|28877.3|28968.3|28877.3|28968.3|28877.3|1
1653762590000|2022-05-28 18:29:50|28968|28877|28968|28877|28968|28877|28968|28877|1
1653762600000|2022-05-28 18:30:00|28967.8|28876.8|28967.9|28876.9|28968.3|28877.3|28967.8|28876.8|11
1653762610000|2022-05-28 18:30:10|28968.3|28877.3|28967.9|28876.9|28968.3|28877.3|28967.7|28876.7|10
1653762620000|2022-05-28 18:30:20|28967.8|28876.8|28967.7|28876.7|28967.8|28876.8|28967.4|28876.4|7
1653762630000|2022-05-28 18:30:30|28967.8|28876.8|28967.7|28876.7|28968.1|28877.1|28967.4|28876.4|12
1653762640000|2022-05-28 18:30:40|28967.2|28876.2|28967.1|28876.1|28967.5|28876.5|28966.9|28875.9|12
1653762650000|2022-05-28 18:30:50|28966.7|28875.7|28969.7|28878.7|28969.7|28878.7|28966.7|28875.7|15
1653762660000|2022-05-28 18:31:00|28970.8|28879.8|28973.6|28882.6|28974.2|28883.2|28970.8|28879.8|23
1653762670000|2022-05-28 18:31:10|28973.5|28882.5|28970|28879|28973.8|28882.8|28969.7|28878.7|19
1653762680000|2022-05-28 18:31:20|28969.9|28878.9|28974.4|28883.4|28974.8|28883.8|28969.9|28878.9|24
1653762690000|2022-05-28 18:31:30|28974.2|28883.2|28974.7|28883.7|28974.7|28883.7|28973.8|28882.8|16
1653762700000|2022-05-28 18:31:40|28974.6|28883.6|28977.8|28886.8|28978|28887|28974.3|28883.3|25
1653762710000|2022-05-28 18:31:50|28977.9|28886.9|28982.9|28891.9|28983.3|28892.3|28977.9|28886.9|23
1653762720000|2022-05-28 18:32:00|28983.5|28892.5|28977.1|28886.1|28983.5|28892.5|28976.2|28885.2|21
1653762730000|2022-05-28 18:32:10|28977.2|28886.2|28983.2|28892.2|28983.7|28892.7|28976.7|28885.7|26
1653762740000|2022-05-28 18:32:20|28983.3|28892.3|28987.1|28896.1|28987.3|28896.3|28982.3|28891.3|25
1653762750000|2022-05-28 18:32:30|28986.8|28895.8|28986.7|28895.7|28987.1|28896.1|28986.3|28895.3|12
1653762760000|2022-05-28 18:32:40|28986.9|28895.9|28987.6|28896.6|28987.8|28896.8|28986.6|28895.6|7
1653762770000|2022-05-28 18:32:50|28987.7|28896.7|28988.3|28897.3|28988.3|28897.3|28987.7|28896.7|3
1653762780000|2022-05-28 18:33:00|28988.4|28897.4|28988.8|28897.8|28988.9|28897.9|28988.3|28897.3|8
1653762790000|2022-05-28 18:33:10|28988.7|28897.7|28988.4|28897.4|28988.7|28897.7|28987.9|28896.9|6
1653762800000|2022-05-28 18:33:20|28988.8|28897.8|28988.8|28897.8|28988.9|28897.9|28988.8|28897.8|9
1653762810000|2022-05-28 18:33:30|28989.1|28898.1|28989.8|28898.8|28989.9|28898.9|28988.9|28897.9|13
1653762820000|2022-05-28 18:33:40|28989.9|28898.9|28990.1|28899.1|28990.1|28899.1|28989.8|28898.8|4
1653762840000|2022-05-28 18:34:00|28991.9|28900.9|28991.7|28900.7|28992.3|28901.3|28991.5|28900.5|8
1653762850000|2022-05-28 18:34:10|28991.9|28900.9|28989.5|28898.5|28992.1|28901.1|28989.5|28898.5|16
1653762860000|2022-05-28 18:34:20|28989.6|28898.6|28989.7|28898.7|28989.9|28898.9|28989.6|28898.6|9
1653762870000|2022-05-28 18:34:30|28989.9|28898.9|28989.9|28898.9|28989.9|28898.9|28989.9|28898.9|1
1653762880000|2022-05-28 18:34:40|28990.5|28899.5|28987.1|28896.1|28990.7|28899.7|28987.1|28896.1|8
1653762890000|2022-05-28 18:34:50|28987.2|28896.2|28987.1|28896.1|28987.3|28896.3|28987.1|28896.1|6
1653762900000|2022-05-28 18:35:00|28987.2|28896.2|28987.1|28896.1|28987.5|28896.5|28987|28896|13
1653762910000|2022-05-28 18:35:10|28987.2|28896.2|28987.1|28896.1|28987.2|28896.2|28986.4|28895.4|7
1653762920000|2022-05-28 18:35:20|28987.2|28896.2|28987.1|28896.1|28987.2|28896.2|28987.1|28896.1|2
1653762930000|2022-05-28 18:35:30|28987.3|28896.3|28987|28896|28987.3|28896.3|28986.6|28895.6|5
1653762940000|2022-05-28 18:35:40|28987.1|28896.1|28987.5|28896.5|28987.6|28896.6|28987.1|28896.1|10
1653762950000|2022-05-28 18:35:50|28987.6|28896.6|28987.6|28896.6|28987.7|28896.7|28987.5|28896.5|9
1653762960000|2022-05-28 18:36:00|28987.4|28896.4|28987.2|28896.2|28987.5|28896.5|28987.2|28896.2|7
1653762970000|2022-05-28 18:36:10|28987.3|28896.3|28999.5|28908.5|28999.5|28908.5|28987.3|28896.3|11
1653762980000|2022-05-28 18:36:20|28999|28908|29004.4|28913.4|29004.8|28913.8|28998|28907|26
1653762990000|2022-05-28 18:36:30|29004.5|28913.5|29002.7|28911.7|29004.5|28913.5|29001.8|28910.8|19
1653763000000|2022-05-28 18:36:40|29002.9|28911.9|28999.5|28908.5|29002.9|28911.9|28998.7|28907.7|25
1653763010000|2022-05-28 18:36:50|28999.3|28908.3|29000|28909|29000.2|28909.2|28999.3|28908.3|16
1653763020000|2022-05-28 18:37:00|29000.5|28909.5|29000|28909|29000.5|28909.5|29000|28909|14
1653763030000|2022-05-28 18:37:10|29000.1|28909.1|29001.6|28910.6|29003.9|28912.9|29000.1|28909.1|26
1653763040000|2022-05-28 18:37:20|29002.3|28911.3|28999.4|28908.4|29002.5|28911.5|28999.2|28908.2|19
1653763050000|2022-05-28 18:37:30|28999.3|28908.3|29003.4|28912.4|29003.4|28912.4|28999.2|28908.2|16
1653763060000|2022-05-28 18:37:40|29003|28912|29002.5|28911.5|29003.3|28912.3|29002.4|28911.4|23
1653763070000|2022-05-28 18:37:50|29002.4|28911.4|29002.6|28911.6|29003.1|28912.1|29002.4|28911.4|17
1653763080000|2022-05-28 18:38:00|29002.7|28911.7|29002.4|28911.4|29002.7|28911.7|29002.2|28911.2|25
1653763090000|2022-05-28 18:38:10|29002.5|28911.5|29003.5|28912.5|29003.5|28912.5|29002.4|28911.4|24
1653763100000|2022-05-28 18:38:20|29003.4|28912.4|29003.9|28912.9|29003.9|28912.9|29003.4|28912.4|10
1653763110000|2022-05-28 18:38:30|29003.8|28912.8|29000.4|28909.4|29006.3|28915.3|29000.4|28909.4|31
1653763120000|2022-05-28 18:38:40|28999.7|28908.7|28999.9|28908.9|29000|28909|28999.1|28908.1|17
1653763130000|2022-05-28 18:38:50|29000|28909|29000.4|28909.4|29000.4|28909.4|28999.9|28908.9|5
1653763140000|2022-05-28 18:39:00|29000.8|28909.8|29001.7|28910.7|29001.8|28910.8|29000.5|28909.5|11
1653763150000|2022-05-28 18:39:10|29001.5|28910.5|29000.2|28909.2|29001.8|28910.8|28999.9|28908.9|14
1653763160000|2022-05-28 18:39:20|29000.6|28909.6|29000.5|28909.5|29000.9|28909.9|29000.1|28909.1|19
1653763170000|2022-05-28 18:39:30|29000.4|28909.4|29000.1|28909.1|29000.4|28909.4|29000|28909|5
1653763180000|2022-05-28 18:39:40|29000|28909|28999.7|28908.7|29000.6|28909.6|28998.9|28907.9|20
1653763190000|2022-05-28 18:39:50|28999.8|28908.8|28999.7|28908.7|29000.2|28909.2|28998.8|28907.8|16
1653763200000|2022-05-28 18:40:00|28999.1|28908.1|28999.4|28908.4|28999.7|28908.7|28999.1|28908.1|14
1653763210000|2022-05-28 18:40:10|28999.2|28908.2|29000.8|28909.8|29000.8|28909.8|28999.2|28908.2|13
1653763220000|2022-05-28 18:40:20|29000.4|28909.4|29000.8|28909.8|29001.7|28910.7|29000.4|28909.4|15
1653763230000|2022-05-28 18:40:30|29000.9|28909.9|29001|28910|29001|28910|29000.9|28909.9|8
1653763240000|2022-05-28 18:40:40|29000.9|28909.9|29000.9|28909.9|29001.9|28910.9|29000.6|28909.6|14
1653763250000|2022-05-28 18:40:50|29000.8|28909.8|29001|28910|29001.1|28910.1|29000.8|28909.8|8
1653763260000|2022-05-28 18:41:00|29001.1|28910.1|28994.3|28903.3|29001.1|28910.1|28994.2|28903.2|10
1653763270000|2022-05-28 18:41:10|28994.8|28903.8|28995.6|28904.6|28995.9|28904.9|28994.8|28903.8|8
1653763280000|2022-05-28 18:41:20|28995.8|28904.8|28994.5|28903.5|28995.9|28904.9|28994.4|28903.4|7
1653763290000|2022-05-28 18:41:30|28994.6|28903.6|28994.5|28903.5|28994.6|28903.6|28994.5|28903.5|6
1653763300000|2022-05-28 18:41:40|28994.9|28903.9|29000.1|28909.1|29000.1|28909.1|28994.9|28903.9|9
1653763310000|2022-05-28 18:41:50|29000.2|28909.2|29000.3|28909.3|29000.3|28909.3|29000.1|28909.1|3
1653763320000|2022-05-28 18:42:00|29000.4|28909.4|29001.1|28910.1|29001.5|28910.5|29000.4|28909.4|11
1653763330000|2022-05-28 18:42:10|29001.3|28910.3|29001.5|28910.5|29001.8|28910.8|29001.1|28910.1|19
1653763340000|2022-05-28 18:42:20|29001.4|28910.4|29001.5|28910.5|29001.5|28910.5|29001.3|28910.3|6
1653763350000|2022-05-28 18:42:30|29001.4|28910.4|29001.3|28910.3|29001.5|28910.5|29001.3|28910.3|12
1653763360000|2022-05-28 18:42:40|29001.7|28910.7|29001.4|28910.4|29001.7|28910.7|29001.3|28910.3|16
1653763370000|2022-05-28 18:42:50|29001.3|28910.3|29001.7|28910.7|29001.8|28910.8|29001.3|28910.3|6
1653763380000|2022-05-28 18:43:00|28999.3|28908.3|28996.4|28905.4|28999.3|28908.3|28996.4|28905.4|15
1653763390000|2022-05-28 18:43:10|28996.5|28905.5|28996.8|28905.8|28996.8|28905.8|28996.4|28905.4|7
1653763400000|2022-05-28 18:43:20|28996.9|28905.9|28997.4|28906.4|28997.4|28906.4|28996.7|28905.7|11
1653763410000|2022-05-28 18:43:30|28997.3|28906.3|28982.1|28891.1|28997.3|28906.3|28982.1|28891.1|25
1653763420000|2022-05-28 18:43:40|28982.9|28891.9|28973.5|28882.5|28982.9|28891.9|28973.2|28882.2|23
1653763430000|2022-05-28 18:43:50|28973.4|28882.4|28974.1|28883.1|28974.3|28883.3|28973.4|28882.4|4
1653763440000|2022-05-28 18:44:00|28974.3|28883.3|28976.6|28885.6|28977|28886|28973.5|28882.5|11
1653763450000|2022-05-28 18:44:10|28976.1|28885.1|28976.5|28885.5|28976.5|28885.5|28976|28885|13
1653763460000|2022-05-28 18:44:20|28976.4|28885.4|28977.4|28886.4|28977.8|28886.8|28976.4|28885.4|14
1653763470000|2022-05-28 18:44:30|28977.8|28886.8|28977.9|28886.9|28978|28887|28977.8|28886.8|12
1653763480000|2022-05-28 18:44:40|28977.6|28886.6|28978|28887|28978|28887|28977|28886|14
1653763490000|2022-05-28 18:44:50|28978.1|28887.1|28978.6|28887.6|28978.6|28887.6|28977.8|28886.8|10
1653763500000|2022-05-28 18:45:00|28978.3|28887.3|28978.1|28887.1|28978.6|28887.6|28978.1|28887.1|9
1653763510000|2022-05-28 18:45:10|28978.3|28887.3|28993|28902|28993|28902|28978.2|28887.2|20
1653763520000|2022-05-28 18:45:20|28992.7|28901.7|28993.2|28902.2|28993.4|28902.4|28992.5|28901.5|13
1653763530000|2022-05-28 18:45:30|28992.5|28901.5|28989.7|28898.7|28993.2|28902.2|28989.7|28898.7|10
1653763540000|2022-05-28 18:45:40|28989.8|28898.8|28989.2|28898.2|28989.8|28898.8|28989|28898|15
1653763560000|2022-05-28 18:46:00|28989.3|28898.3|28989.3|28898.3|28989.3|28898.3|28988.8|28897.8|5
1653763570000|2022-05-28 18:46:10|28989.2|28898.2|28989.3|28898.3|28989.8|28898.8|28989.1|28898.1|9
1653763580000|2022-05-28 18:46:20|28989.4|28898.4|28990|28899|28990|28899|28989.4|28898.4|5
1653763590000|2022-05-28 18:46:30|28993|28902|28994.2|28903.2|28994.5|28903.5|28992.8|28901.8|21
1653763600000|2022-05-28 18:46:40|28994|28903|28993.8|28902.8|28994.2|28903.2|28993.7|28902.7|14
1653763610000|2022-05-28 18:46:50|28993.9|28902.9|28994.9|28903.9|28995.2|28904.2|28993.8|28902.8|11
1653763620000|2022-05-28 18:47:00|28995.1|28904.1|28995.3|28904.3|28995.6|28904.6|28995.1|28904.1|12
1653763630000|2022-05-28 18:47:10|28995.4|28904.4|28995.6|28904.6|28995.7|28904.7|28995.4|28904.4|11
1653763640000|2022-05-28 18:47:20|28996|28905|28996.6|28905.6|28996.6|28905.6|28995.6|28904.6|17
1653763650000|2022-05-28 18:47:30|28996.7|28905.7|28996.7|28905.7|28996.9|28905.9|28995.9|28904.9|19
1653763660000|2022-05-28 18:47:40|28996.8|28905.8|28994.4|28903.4|28997.2|28906.2|28994.4|28903.4|16
1653763670000|2022-05-28 18:47:50|28994.5|28903.5|28994.9|28903.9|28995.2|28904.2|28994.4|28903.4|14
1653763680000|2022-05-28 18:48:00|28995.1|28904.1|28996.6|28905.6|28996.6|28905.6|28994.7|28903.7|22
1653763690000|2022-05-28 18:48:10|28996.7|28905.7|28996.3|28905.3|28996.7|28905.7|28995.9|28904.9|11
1653763700000|2022-05-28 18:48:20|28996.4|28905.4|28996.5|28905.5|28996.5|28905.5|28996.1|28905.1|10
1653763710000|2022-05-28 18:48:30|28996.6|28905.6|28996.5|28905.5|28996.6|28905.6|28996.5|28905.5|8
1653763720000|2022-05-28 18:48:40|28996.4|28905.4|28996.3|28905.3|28996.6|28905.6|28995.7|28904.7|13
1653763730000|2022-05-28 18:48:50|28996.2|28905.2|28994.9|28903.9|28996.4|28905.4|28994.8|28903.8|9
1653763740000|2022-05-28 18:49:00|28994.8|28903.8|28995.5|28904.5|28995.8|28904.8|28994.5|28903.5|16
1653763750000|2022-05-28 18:49:10|28995.4|28904.4|28995.7|28904.7|28995.7|28904.7|28995.3|28904.3|7
1653763760000|2022-05-28 18:49:20|28995.4|28904.4|28996.1|28905.1|28996.1|28905.1|28995.4|28904.4|14
1653763770000|2022-05-28 18:49:30|28995.9|28904.9|28996.2|28905.2|28996.4|28905.4|28995.7|28904.7|16
1653763780000|2022-05-28 18:49:40|28996.1|28905.1|28996|28905|28996.4|28905.4|28995.7|28904.7|18
1653763790000|2022-05-28 18:49:50|28996.1|28905.1|28996.1|28905.1|28996.2|28905.2|28995.8|28904.8|11
1653763800000|2022-05-28 18:50:00|28996.2|28905.2|28996.3|28905.3|28996.3|28905.3|28995.5|28904.5|17
1653763810000|2022-05-28 18:50:10|28996.7|28905.7|28995.9|28904.9|28996.7|28905.7|28995.9|28904.9|12
1653763820000|2022-05-28 18:50:20|28996|28905|28995.8|28904.8|28996.4|28905.4|28995.8|28904.8|15
1653763830000|2022-05-28 18:50:30|28996.1|28905.1|28995.9|28904.9|28996.2|28905.2|28994.9|28903.9|15
1653763840000|2022-05-28 18:50:40|28995.5|28904.5|28991.1|28900.1|28995.7|28904.7|28991|28900|8
1653763850000|2022-05-28 18:50:50|28991.2|28900.2|28991.3|28900.3|28991.6|28900.6|28990.9|28899.9|10
1653763860000|2022-05-28 18:51:00|28991|28900|28995.8|28904.8|28995.9|28904.9|28991|28900|16
1653763870000|2022-05-28 18:51:10|28996.1|28905.1|29010.8|28919.8|29010.8|28919.8|28995.7|28904.7|20
1653763880000|2022-05-28 18:51:20|29011|28920|29012.1|28921.1|29012.4|28921.4|29010.2|28919.2|27
1653763890000|2022-05-28 18:51:30|29011.9|28920.9|29014.2|28923.2|29016.2|28925.2|29011.9|28920.9|19
1653763900000|2022-05-28 18:51:40|29014.1|28923.1|29018.8|28927.8|29019.3|28928.3|29014.1|28923.1|23
1653763910000|2022-05-28 18:51:50|29019.2|28928.2|29019.3|28928.3|29019.9|28928.9|29018.7|28927.7|15
1653763920000|2022-05-28 18:52:00|29020.7|28929.7|29020.1|28929.1|29020.7|28929.7|29019|28928|11
1653763930000|2022-05-28 18:52:10|29020.2|28929.2|29020.3|28929.3|29020.9|28929.9|29020.2|28929.2|17
1653763940000|2022-05-28 18:52:20|29020.5|28929.5|29020.2|28929.2|29020.9|28929.9|29020.2|28929.2|16
1653763950000|2022-05-28 18:52:30|29020.5|28929.5|29021.1|28930.1|29021.2|28930.2|29020.5|28929.5|14
1653763960000|2022-05-28 18:52:40|29020.8|28929.8|29020.8|28929.8|29020.9|28929.9|29020.6|28929.6|11
1653763970000|2022-05-28 18:52:50|29020.7|28929.7|29020.1|28929.1|29021|28930|29019.7|28928.7|15
1653763980000|2022-05-28 18:53:00|29020.4|28929.4|29017.1|28926.1|29021|28930|29016.1|28925.1|22
1653763990000|2022-05-28 18:53:10|29016.8|28925.8|29017.1|28926.1|29017.4|28926.4|29016.8|28925.8|15
1653764000000|2022-05-28 18:53:20|29017.2|28926.2|29017|28926|29018.1|28927.1|29016.9|28925.9|13
1653764010000|2022-05-28 18:53:30|29014.5|28923.5|29011.8|28920.8|29014.5|28923.5|29010.8|28919.8|15
1653764020000|2022-05-28 18:53:40|29011.7|28920.7|29011.3|28920.3|29011.7|28920.7|29010.3|28919.3|20
1653764030000|2022-05-28 18:53:50|29012|28921|29012.6|28921.6|29013.1|28922.1|29012|28921|15
1653764040000|2022-05-28 18:54:00|29012.4|28921.4|29012.3|28921.3|29012.8|28921.8|29012.1|28921.1|15
1653764050000|2022-05-28 18:54:10|29012.1|28921.1|29012.2|28921.2|29012.3|28921.3|29012.1|28921.1|8
1653764060000|2022-05-28 18:54:20|29012.1|28921.1|29012.4|28921.4|29012.4|28921.4|29012.1|28921.1|8
1653764070000|2022-05-28 18:54:30|29012.2|28921.2|29012.6|28921.6|29012.6|28921.6|29012.2|28921.2|4
1653764080000|2022-05-28 18:54:40|29012.5|28921.5|29012.4|28921.4|29012.5|28921.5|29011.9|28920.9|13
1653764090000|2022-05-28 18:54:50|29012.2|28921.2|29012.2|28921.2|29012.3|28921.3|29012.1|28921.1|8
1653764100000|2022-05-28 18:55:00|29012.1|28921.1|29011.9|28920.9|29012.3|28921.3|29011.6|28920.6|9
1653764110000|2022-05-28 18:55:10|29012.1|28921.1|29012.1|28921.1|29012.1|28921.1|29011.7|28920.7|13
1653764120000|2022-05-28 18:55:20|29011.9|28920.9|29011.9|28920.9|29012.2|28921.2|29011.7|28920.7|10
1653764130000|2022-05-28 18:55:30|29012.4|28921.4|29012.1|28921.1|29012.5|28921.5|29011.9|28920.9|11
1653764140000|2022-05-28 18:55:40|29012.3|28921.3|29012.3|28921.3|29012.4|28921.4|29012.1|28921.1|5
1653764150000|2022-05-28 18:55:50|29012.2|28921.2|29011.9|28920.9|29012.2|28921.2|29009.4|28918.4|8
1653764160000|2022-05-28 18:56:00|29012|28921|29011.8|28920.8|29012.1|28921.1|29011.7|28920.7|14
1653764170000|2022-05-28 18:56:10|29011.9|28920.9|29011.7|28920.7|29012|28921|29011.6|28920.6|12
1653764180000|2022-05-28 18:56:20|29011.8|28920.8|29010.7|28919.7|29011.8|28920.8|29010.4|28919.4|10
1653764190000|2022-05-28 18:56:30|29010.8|28919.8|29010.9|28919.9|29011.4|28920.4|29010.8|28919.8|9
1653764200000|2022-05-28 18:56:40|29010.8|28919.8|29008.8|28917.8|29010.8|28919.8|29008.8|28917.8|11
1653764210000|2022-05-28 18:56:50|29008.4|28917.4|29006.8|28915.8|29008.4|28917.4|29006.6|28915.6|15
1653764220000|2022-05-28 18:57:00|29006.5|28915.5|29006.4|28915.4|29006.9|28915.9|29005.3|28914.3|22
1653764230000|2022-05-28 18:57:10|29005|28914|29006.2|28915.2|29006.7|28915.7|29003.9|28912.9|12
1653764240000|2022-05-28 18:57:20|29007.6|28916.6|29008.5|28917.5|29008.8|28917.8|29007.6|28916.6|17
1653764250000|2022-05-28 18:57:30|29008.6|28917.6|29003.7|28912.7|29008.8|28917.8|29003.5|28912.5|20
1653764260000|2022-05-28 18:57:40|29003.9|28912.9|29005|28914|29005|28914|29002.5|28911.5|7
1653764270000|2022-05-28 18:57:50|29004.9|28913.9|29004.6|28913.6|29005|28914|29004.2|28913.2|8
1653764280000|2022-05-28 18:58:00|29004.3|28913.3|29003.4|28912.4|29004.5|28913.5|29001.9|28910.9|20
1653764290000|2022-05-28 18:58:10|29003.3|28912.3|29003.8|28912.8|29003.8|28912.8|29003.2|28912.2|15
1653764300000|2022-05-28 18:58:20|29004.1|28913.1|29003.7|28912.7|29004.1|28913.1|29002.7|28911.7|20
1653764310000|2022-05-28 18:58:30|29003.8|28912.8|29004|28913|29004|28913|29003.4|28912.4|13
1653764320000|2022-05-28 18:58:40|29003.9|28912.9|29031.2|28940.2|29031.2|28940.2|29003.9|28912.9|30
1653764330000|2022-05-28 18:58:50|29030.8|28939.8|29030.9|28939.9|29031.2|28940.2|29030.1|28939.1|20
1653764340000|2022-05-28 18:59:00|29031|28940|29029.1|28938.1|29031.8|28940.8|29026.6|28935.6|25
1653764350000|2022-05-28 18:59:10|29028.9|28937.9|29031|28940|29031.3|28940.3|29028.7|28937.7|16
1653764360000|2022-05-28 18:59:20|29031.6|28940.6|29031.6|28940.6|29032|28941|29031|28940|28
1653764370000|2022-05-28 18:59:30|29031.5|28940.5|29033.5|28942.5|29033.5|28942.5|29031.2|28940.2|22
1653764380000|2022-05-28 18:59:40|29033.4|28942.4|29039.7|28948.7|29040.8|28949.8|29033.2|28942.2|29
1653764390000|2022-05-28 18:59:50|29039.2|28948.2|29030.1|28939.1|29040.4|28949.4|29030|28939|33
1653764400000|2022-05-28 19:00:00|29032.1|28941.1|29037.4|28946.4|29039.7|28948.7|29032.1|28941.1|25
1653764410000|2022-05-28 19:00:10|29037.7|28946.7|29038.1|28947.1|29038.9|28947.9|29036.9|28945.9|28
1653764420000|2022-05-28 19:00:20|29038.6|28947.6|29039.9|28948.9|29040.3|28949.3|29037.3|28946.3|23
1653764430000|2022-05-28 19:00:30|29040|28949|29038.2|28947.2|29040.2|28949.2|29037.4|28946.4|23
1653764440000|2022-05-28 19:00:40|29038.7|28947.7|29038.4|28947.4|29038.7|28947.7|29037.5|28946.5|16
1653764450000|2022-05-28 19:00:50|29038.3|28947.3|29037.5|28946.5|29038.9|28947.9|29036.7|28945.7|17
1653764460000|2022-05-28 19:01:00|29038.3|28947.3|29035.6|28944.6|29038.7|28947.7|29035.3|28944.3|19
1653764470000|2022-05-28 19:01:10|29035.8|28944.8|29035.8|28944.8|29035.8|28944.8|29034.9|28943.9|19
1653764480000|2022-05-28 19:01:20|29035.7|28944.7|29035.4|28944.4|29035.8|28944.8|29035.4|28944.4|14
1653764490000|2022-05-28 19:01:30|29035.8|28944.8|29034.7|28943.7|29035.8|28944.8|29034.3|28943.3|19
1653764500000|2022-05-28 19:01:40|29034.8|28943.8|29031.8|28940.8|29035.5|28944.5|29031.8|28940.8|23
1653764510000|2022-05-28 19:01:50|29028.9|28937.9|29020.2|28929.2|29028.9|28937.9|29020|28929|20
1653764520000|2022-05-28 19:02:00|29020.3|28929.3|29019.4|28928.4|29020.3|28929.3|29019.3|28928.3|11
1653764530000|2022-05-28 19:02:10|29021.2|28930.2|29022.2|28931.2|29022.9|28931.9|29021.2|28930.2|7
1653764540000|2022-05-28 19:02:20|29022.3|28931.3|29021.4|28930.4|29022.3|28931.3|29020.6|28929.6|13
1653764550000|2022-05-28 19:02:30|29021.8|28930.8|29021.5|28930.5|29021.9|28930.9|29021.3|28930.3|16
1653764560000|2022-05-28 19:02:40|29021.6|28930.6|29021.4|28930.4|29021.6|28930.6|29020.7|28929.7|15
1653764570000|2022-05-28 19:02:50|29021.5|28930.5|29020.5|28929.5|29021.5|28930.5|29020.5|28929.5|12
1653764580000|2022-05-28 19:03:00|29020.4|28929.4|29018.3|28927.3|29021|28930|29017.9|28926.9|16
1653764590000|2022-05-28 19:03:10|29018.4|28927.4|29018.3|28927.3|29018.4|28927.4|29017.9|28926.9|5
1653764600000|2022-05-28 19:03:20|29018.1|28927.1|29018.2|28927.2|29018.4|28927.4|29018.1|28927.1|3
1653764610000|2022-05-28 19:03:30|29018|28927|29018|28927|29018.1|28927.1|29018|28927|3
1653764620000|2022-05-28 19:03:40|29018.1|28927.1|29017.8|28926.8|29018.1|28927.1|29017.1|28926.1|14
1653764630000|2022-05-28 19:03:50|29017.6|28926.6|29022.4|28931.4|29025.5|28934.5|29017.6|28926.6|26
1653764640000|2022-05-28 19:04:00|29022.2|28931.2|29024.5|28933.5|29024.5|28933.5|29022.2|28931.2|23
1653764650000|2022-05-28 19:04:10|29024.2|28933.2|29021.9|28930.9|29024.2|28933.2|29021.9|28930.9|27
1653764660000|2022-05-28 19:04:20|29021.6|28930.6|29022|28931|29022.4|28931.4|29021.4|28930.4|17
1653764670000|2022-05-28 19:04:30|29022.2|28931.2|29022.7|28931.7|29023|28932|29022.1|28931.1|17
1653764680000|2022-05-28 19:04:40|29022.6|28931.6|29023.2|28932.2|29023.3|28932.3|29022.6|28931.6|11
1653764690000|2022-05-28 19:04:50|29022.4|28931.4|29022.2|28931.2|29023.2|28932.2|29022.2|28931.2|10
1653764700000|2022-05-28 19:05:00|29022.1|28931.1|29022.3|28931.3|29022.3|28931.3|29021.8|28930.8|7
1653764710000|2022-05-28 19:05:10|29022.2|28931.2|29022|28931|29022.2|28931.2|29022|28931|4
1653764720000|2022-05-28 19:05:20|29021.7|28930.7|29021.3|28930.3|29021.9|28930.9|29021.1|28930.1|11
1653764730000|2022-05-28 19:05:30|29021.2|28930.2|29021.4|28930.4|29021.7|28930.7|29020.3|28929.3|12
1653764740000|2022-05-28 19:05:40|29021.2|28930.2|29025.4|28934.4|29025.4|28934.4|29021.2|28930.2|19
1653764750000|2022-05-28 19:05:50|29025.3|28934.3|29024.7|28933.7|29025.4|28934.4|29024.3|28933.3|19
1653764760000|2022-05-28 19:06:00|29025|28934|29023.1|28932.1|29025.1|28934.1|29023|28932|9
1653764770000|2022-05-28 19:06:10|29023.2|28932.2|29023.2|28932.2|29023.2|28932.2|29023.1|28932.1|3
1653764780000|2022-05-28 19:06:20|29023.5|28932.5|29023.2|28932.2|29023.5|28932.5|29022.8|28931.8|8
1653764790000|2022-05-28 19:06:30|29023.5|28932.5|29022.3|28931.3|29023.5|28932.5|29022.2|28931.2|9
1653764800000|2022-05-28 19:06:40|29022.4|28931.4|29022|28931|29022.4|28931.4|29022|28931|6
1653764810000|2022-05-28 19:06:50|29021.8|28930.8|29021.6|28930.6|29022.3|28931.3|29021.5|28930.5|13
1653764820000|2022-05-28 19:07:00|29021.4|28930.4|29021.6|28930.6|29021.6|28930.6|29021.4|28930.4|2
1653764830000|2022-05-28 19:07:10|29021.7|28930.7|29021.6|28930.6|29021.9|28930.9|29021.4|28930.4|11
1653764840000|2022-05-28 19:07:20|29021.3|28930.3|29021.5|28930.5|29021.7|28930.7|29021.3|28930.3|14
1653764850000|2022-05-28 19:07:30|29021.6|28930.6|29021|28930|29021.6|28930.6|29021|28930|7
1653764860000|2022-05-28 19:07:40|29021.2|28930.2|29019.5|28928.5|29021.2|28930.2|29019.1|28928.1|19
1653764870000|2022-05-28 19:07:50|29019.3|28928.3|29018.1|28927.1|29020.2|28929.2|29018.1|28927.1|16
1653764880000|2022-05-28 19:08:00|29017.4|28926.4|29016.2|28925.2|29017.4|28926.4|29013.6|28922.6|19
1653764890000|2022-05-28 19:08:10|29013.5|28922.5|29012.1|28921.1|29013.5|28922.5|29011.9|28920.9|21
1653764900000|2022-05-28 19:08:20|29011|28920|29010|28919|29011|28920|29009.4|28918.4|13
1653764910000|2022-05-28 19:08:30|29009.9|28918.9|29012.1|28921.1|29012.1|28921.1|29009.4|28918.4|5
1653764920000|2022-05-28 19:08:40|29012|28921|29007.9|28916.9|29013.1|28922.1|29007.9|28916.9|8
1653764930000|2022-05-28 19:08:50|29008|28917|29013.4|28922.4|29013.4|28922.4|29007|28916|18
1653764940000|2022-05-28 19:09:00|29013.2|28922.2|29013|28922|29013.4|28922.4|29012.4|28921.4|19
1653764950000|2022-05-28 19:09:10|29013.1|28922.1|29012.9|28921.9|29013.1|28922.1|29012.6|28921.6|15
1653764960000|2022-05-28 19:09:20|29012.8|28921.8|29012.4|28921.4|29012.9|28921.9|29012.4|28921.4|6
1653764970000|2022-05-28 19:09:30|29012.5|28921.5|29013.2|28922.2|29013.2|28922.2|29012.4|28921.4|8
1653764980000|2022-05-28 19:09:40|29013.1|28922.1|29013.5|28922.5|29013.5|28922.5|29013.1|28922.1|2
1653764990000|2022-05-28 19:09:50|29013.9|28922.9|29013.4|28922.4|29013.9|28922.9|29013.4|28922.4|2
1653765010000|2022-05-28 19:10:10|29013.6|28922.6|29013.9|28922.9|29014.3|28923.3|29013.4|28922.4|14
1653765020000|2022-05-28 19:10:20|29014.1|28923.1|29014|28923|29014.7|28923.7|29013.9|28922.9|14
1653765030000|2022-05-28 19:10:30|29013.8|28922.8|29014.2|28923.2|29014.3|28923.3|29013.2|28922.2|25
1653765040000|2022-05-28 19:10:40|29014.3|28923.3|29014.9|28923.9|29015|28924|29014.1|28923.1|12
1653765050000|2022-05-28 19:10:50|29014.4|28923.4|29014.4|28923.4|29014.4|28923.4|29014.4|28923.4|1
1653765060000|2022-05-28 19:11:00|29014.7|28923.7|29014.7|28923.7|29014.7|28923.7|29014.5|28923.5|5
1653765070000|2022-05-28 19:11:10|29012.9|28921.9|29001.3|28910.3|29012.9|28921.9|28998.2|28907.2|16
1653765080000|2022-05-28 19:11:20|29001|28910|29000.9|28909.9|29001.3|28910.3|29000.9|28909.9|5
1653765090000|2022-05-28 19:11:30|29000.7|28909.7|29002.4|28911.4|29003.2|28912.2|29000.7|28909.7|17
1653765100000|2022-05-28 19:11:40|29002.7|28911.7|29003.6|28912.6|29003.6|28912.6|29002.7|28911.7|5
1653765110000|2022-05-28 19:11:50|29003.5|28912.5|29002.8|28911.8|29003.6|28912.6|29002.8|28911.8|3
1653765120000|2022-05-28 19:12:00|29002.6|28911.6|29002.8|28911.8|29002.8|28911.8|29002.6|28911.6|6
1653765130000|2022-05-28 19:12:10|29002.9|28911.9|29002.8|28911.8|29002.9|28911.9|29002.8|28911.8|4
1653765140000|2022-05-28 19:12:20|29002.4|28911.4|29002.8|28911.8|29002.8|28911.8|29002.4|28911.4|3
1653765150000|2022-05-28 19:12:30|29002.5|28911.5|29002.8|28911.8|29002.8|28911.8|29002.5|28911.5|2
1653765160000|2022-05-28 19:12:40|29001.3|28910.3|28998.9|28907.9|29001.3|28910.3|28998.9|28907.9|4
1653765170000|2022-05-28 19:12:50|28998.6|28907.6|28999.7|28908.7|29000.1|28909.1|28998.6|28907.6|10
1653765180000|2022-05-28 19:13:00|29000.5|28909.5|28998.9|28907.9|29000.6|28909.6|28998.9|28907.9|8
1653765190000|2022-05-28 19:13:10|28999.5|28908.5|29001.4|28910.4|29001.5|28910.5|28999.5|28908.5|9
1653765200000|2022-05-28 19:13:20|29001.5|28910.5|29001.7|28910.7|29001.7|28910.7|29001.5|28910.5|3
1653765220000|2022-05-28 19:13:40|29001.9|28910.9|29005.6|28914.6|29006.5|28915.5|29001.9|28910.9|17
1653765230000|2022-05-28 19:13:50|29005.7|28914.7|29005.2|28914.2|29005.9|28914.9|29005.2|28914.2|9
1653765240000|2022-05-28 19:14:00|29005.1|28914.1|29005.8|28914.8|29005.8|28914.8|29005.1|28914.1|5
1653765250000|2022-05-28 19:14:10|29005.6|28914.6|29005|28914|29005.8|28914.8|29005|28914|7
1653765260000|2022-05-28 19:14:20|29003.5|28912.5|29002.7|28911.7|29003.5|28912.5|29002.3|28911.3|18
1653765270000|2022-05-28 19:14:30|29002.8|28911.8|29000.8|28909.8|29003.1|28912.1|29000.5|28909.5|10
1653765280000|2022-05-28 19:14:40|29000.5|28909.5|29000.1|28909.1|29000.9|28909.9|29000|28909|14
1653765290000|2022-05-28 19:14:50|28999.3|28908.3|28999.3|28908.3|29000|28909|28998.6|28907.6|8
1653765300000|2022-05-28 19:15:00|28999.4|28908.4|28995.6|28904.6|29002.5|28911.5|28995.6|28904.6|11
1653765310000|2022-05-28 19:15:10|28993|28902|28985.5|28894.5|28993|28902|28984.1|28893.1|24
1653765320000|2022-05-28 19:15:20|28986.5|28895.5|28988.1|28897.1|28989.1|28898.1|28986.1|28895.1|18
1653765330000|2022-05-28 19:15:30|28988.5|28897.5|28988.1|28897.1|28988.5|28897.5|28987.8|28896.8|17
1653765340000|2022-05-28 19:15:40|28988|28897|28988.1|28897.1|28988.2|28897.2|28987.9|28896.9|5
1653765350000|2022-05-28 19:15:50|28988.4|28897.4|28986.8|28895.8|28988.5|28897.5|28986.6|28895.6|10
1653765360000|2022-05-28 19:16:00|28987.8|28896.8|28987.8|28896.8|28988.1|28897.1|28987.5|28896.5|6
1653765370000|2022-05-28 19:16:10|28988|28897|28987.8|28896.8|28988.1|28897.1|28987.8|28896.8|4
1653765400000|2022-05-28 19:16:40|28986.8|28895.8|28986.8|28895.8|28986.8|28895.8|28986.8|28895.8|1
1653765410000|2022-05-28 19:16:50|28986.6|28895.6|28986.7|28895.7|28986.8|28895.8|28986.5|28895.5|8
1653765420000|2022-05-28 19:17:00|28986.8|28895.8|28986.8|28895.8|28987.1|28896.1|28986.6|28895.6|9
1653765430000|2022-05-28 19:17:10|28986.9|28895.9|28987|28896|28987|28896|28986.9|28895.9|2
1653765440000|2022-05-28 19:17:20|28987.1|28896.1|28987.1|28896.1|28987.1|28896.1|28987.1|28896.1|1
1653765450000|2022-05-28 19:17:30|28987|28896|28983.5|28892.5|28987|28896|28982.4|28891.4|9
1653765460000|2022-05-28 19:17:40|28983.2|28892.2|28983.2|28892.2|28983.6|28892.6|28983.2|28892.2|6
1653765470000|2022-05-28 19:17:50|28983.6|28892.6|28983.9|28892.9|28984.1|28893.1|28983.2|28892.2|12
1653765480000|2022-05-28 19:18:00|28983.8|28892.8|28984.4|28893.4|28984.9|28893.9|28983.6|28892.6|12
1653765490000|2022-05-28 19:18:10|28983.8|28892.8|28984.2|28893.2|28984.6|28893.6|28983.8|28892.8|7
1653765510000|2022-05-28 19:18:30|28983.8|28892.8|28984.1|28893.1|28984.1|28893.1|28983.8|28892.8|2
1653765520000|2022-05-28 19:18:40|28984.2|28893.2|28984.1|28893.1|28984.3|28893.3|28984|28893|9
1653765540000|2022-05-28 19:19:00|28984.7|28893.7|28988.9|28897.9|28989.8|28898.8|28984.7|28893.7|13
1653765550000|2022-05-28 19:19:10|28988.5|28897.5|28992.9|28901.9|28993|28902|28988.5|28897.5|11
1653765560000|2022-05-28 19:19:20|28993|28902|28992.8|28901.8|28993.1|28902.1|28992.6|28901.6|16
1653765570000|2022-05-28 19:19:30|28990.6|28899.6|28990|28899|28990.6|28899.6|28989.8|28898.8|15
1653765580000|2022-05-28 19:19:40|28989.9|28898.9|28989.9|28898.9|28990|28899|28989.9|28898.9|7
1653765590000|2022-05-28 19:19:50|28990|28899|28989.8|28898.8|28990|28899|28989.8|28898.8|4
1653765600000|2022-05-28 19:20:00|28990|28899|28989.4|28898.4|28990.1|28899.1|28989|28898|17
1653765610000|2022-05-28 19:20:10|28989.5|28898.5|28990.1|28899.1|28990.6|28899.6|28989.5|28898.5|16
1653765620000|2022-05-28 19:20:20|28990.2|28899.2|28990.7|28899.7|28990.9|28899.9|28990|28899|15
1653765630000|2022-05-28 19:20:30|28990.8|28899.8|28991.1|28900.1|28991.1|28900.1|28990.7|28899.7|8
1653765640000|2022-05-28 19:20:40|28990.9|28899.9|28991.2|28900.2|28991.3|28900.3|28990.2|28899.2|23
1653765650000|2022-05-28 19:20:50|28991.3|28900.3|28991|28900|28991.4|28900.4|28991|28900|11
1653765660000|2022-05-28 19:21:00|28991.2|28900.2|28991.4|28900.4|28991.4|28900.4|28991|28900|20
1653765670000|2022-05-28 19:21:10|28991.6|28900.6|28991.6|28900.6|28991.6|28900.6|28991.4|28900.4|6
1653765680000|2022-05-28 19:21:20|28991.4|28900.4|28989.9|28898.9|28991.6|28900.6|28989.8|28898.8|13
1653765690000|2022-05-28 19:21:30|28989.8|28898.8|28990.8|28899.8|28990.8|28899.8|28989.7|28898.7|9
1653765700000|2022-05-28 19:21:40|28990.9|28899.9|28991.1|28900.1|28991.3|28900.3|28990.9|28899.9|12
1653765710000|2022-05-28 19:21:50|28991|28900|28991.2|28900.2|28991.4|28900.4|28990.9|28899.9|10
1653765720000|2022-05-28 19:22:00|28991|28900|28991.4|28900.4|28991.4|28900.4|28991|28900|5
1653765730000|2022-05-28 19:22:10|28991.5|28900.5|28991.2|28900.2|28991.5|28900.5|28991.2|28900.2|15
1653765740000|2022-05-28 19:22:20|28991.3|28900.3|28991|28900|28991.5|28900.5|28991|28900|11
1653765750000|2022-05-28 19:22:30|28991.2|28900.2|28991.1|28900.1|28991.4|28900.4|28990.6|28899.6|11
1653765760000|2022-05-28 19:22:40|28991.2|28900.2|28991.2|28900.2|28991.2|28900.2|28991.2|28900.2|1
1653765770000|2022-05-28 19:22:50|28991|28900|28991.4|28900.4|28991.4|28900.4|28991|28900|5
1653765780000|2022-05-28 19:23:00|28991.5|28900.5|28992.4|28901.4|28993.2|28902.2|28990.5|28899.5|17
1653765790000|2022-05-28 19:23:10|28992.5|28901.5|28992.4|28901.4|28993.2|28902.2|28992.4|28901.4|7
1653765800000|2022-05-28 19:23:20|28992.6|28901.6|28992.6|28901.6|28992.7|28901.7|28992.6|28901.6|3
1653765810000|2022-05-28 19:23:30|28992.4|28901.4|28992.4|28901.4|28992.4|28901.4|28992.4|28901.4|1
1653765820000|2022-05-28 19:23:40|28992.5|28901.5|28991.8|28900.8|28992.5|28901.5|28991.8|28900.8|3
1653765830000|2022-05-28 19:23:50|28991.6|28900.6|28991|28900|28991.7|28900.7|28990.9|28899.9|9
1653765840000|2022-05-28 19:24:00|28991.2|28900.2|28991.7|28900.7|28991.8|28900.8|28991.2|28900.2|8
1653765850000|2022-05-28 19:24:10|28991.9|28900.9|28992.9|28901.9|28992.9|28901.9|28991.6|28900.6|11
1653765860000|2022-05-28 19:24:20|28993|28902|28993|28902|28993.2|28902.2|28992.4|28901.4|12
1653765880000|2022-05-28 19:24:40|28992.6|28901.6|28993|28902|28993|28902|28992.6|28901.6|3
1653765890000|2022-05-28 19:24:50|28992.9|28901.9|28993|28902|28993|28902|28992.6|28901.6|10
1653765900000|2022-05-28 19:25:00|28992.9|28901.9|28981.4|28890.4|28992.9|28901.9|28974.1|28883.1|27
1653765910000|2022-05-28 19:25:10|28980.9|28889.9|28980.1|28889.1|28981.2|28890.2|28979.6|28888.6|18
1653765920000|2022-05-28 19:25:20|28982|28891|28983.9|28892.9|28984.3|28893.3|28982|28891|23
1653765930000|2022-05-28 19:25:30|28984.6|28893.6|28987.4|28896.4|28987.4|28896.4|28984.4|28893.4|15
1653765940000|2022-05-28 19:25:40|28987.2|28896.2|28987|28896|28988|28897|28986.3|28895.3|15
1653765950000|2022-05-28 19:25:50|28987.1|28896.1|28988.3|28897.3|28988.3|28897.3|28987.1|28896.1|9
1653765960000|2022-05-28 19:26:00|28988.1|28897.1|28986.5|28895.5|28988.2|28897.2|28985.9|28894.9|16
1653765970000|2022-05-28 19:26:10|28986.4|28895.4|28986.3|28895.3|28986.7|28895.7|28986.2|28895.2|10
1653765980000|2022-05-28 19:26:20|28986.5|28895.5|28984.1|28893.1|28986.8|28895.8|28984.1|28893.1|14
1653765990000|2022-05-28 19:26:30|28984.2|28893.2|28983.9|28892.9|28984.4|28893.4|28983.3|28892.3|17
1653766000000|2022-05-28 19:26:40|28984|28893|28984.1|28893.1|28984.1|28893.1|28983.6|28892.6|8
1653766010000|2022-05-28 19:26:50|28983.9|28892.9|28984.3|28893.3|28984.5|28893.5|28983.9|28892.9|11
1653766020000|2022-05-28 19:27:00|28984.5|28893.5|28984.2|28893.2|28984.6|28893.6|28984.1|28893.1|11
1653766030000|2022-05-28 19:27:10|28984.6|28893.6|28984.6|28893.6|28984.9|28893.9|28984.5|28893.5|17
1653766040000|2022-05-28 19:27:20|28984.7|28893.7|28984.4|28893.4|28985|28894|28984.1|28893.1|20
1653766050000|2022-05-28 19:27:30|28984.6|28893.6|28986.6|28895.6|28986.7|28895.7|28984.6|28893.6|12
1653766060000|2022-05-28 19:27:40|28986.7|28895.7|28986.8|28895.8|28987.2|28896.2|28986.7|28895.7|10
1653766070000|2022-05-28 19:27:50|28986.9|28895.9|28985.8|28894.8|28987|28896|28985.2|28894.2|18
1653766080000|2022-05-28 19:28:00|28985.7|28894.7|28987.2|28896.2|28987.4|28896.4|28985.3|28894.3|18
1653766090000|2022-05-28 19:28:10|28987|28896|28986.7|28895.7|28987|28896|28986.7|28895.7|4
1653766100000|2022-05-28 19:28:20|28986.5|28895.5|28985.2|28894.2|28986.5|28895.5|28984.7|28893.7|15
1653766110000|2022-05-28 19:28:30|28985.4|28894.4|28985.1|28894.1|28985.4|28894.4|28984.7|28893.7|17
1653766120000|2022-05-28 19:28:40|28985.2|28894.2|28985|28894|28985.5|28894.5|28985|28894|11
1653766130000|2022-05-28 19:28:50|28985.1|28894.1|28984.9|28893.9|28985.3|28894.3|28984.7|28893.7|13
1653766140000|2022-05-28 19:29:00|28984.8|28893.8|28984.5|28893.5|28984.9|28893.9|28983.7|28892.7|17
1653766150000|2022-05-28 19:29:10|28984.3|28893.3|28984.8|28893.8|28985|28894|28984.3|28893.3|11
1653766160000|2022-05-28 19:29:20|28984.3|28893.3|28982.9|28891.9|28984.8|28893.8|28982.6|28891.6|24
1653766170000|2022-05-28 19:29:30|28983|28892|28983|28892|28983|28892|28982.9|28891.9|3
1653766180000|2022-05-28 19:29:40|28982.9|28891.9|28976.7|28885.7|28983.5|28892.5|28976.2|28885.2|14
1653766190000|2022-05-28 19:29:50|28975.9|28884.9|28975.9|28884.9|28976|28885|28975.6|28884.6|7
1653766200000|2022-05-28 19:30:00|28976.1|28885.1|28979.1|28888.1|28980.4|28889.4|28976.1|28885.1|19
1653766210000|2022-05-28 19:30:10|28979.2|28888.2|28980.6|28889.6|28980.9|28889.9|28978.3|28887.3|20
1653766220000|2022-05-28 19:30:20|28980.3|28889.3|28980|28889|28980.4|28889.4|28979.8|28888.8|18
1653766230000|2022-05-28 19:30:30|28979.7|28888.7|28980.5|28889.5|28980.7|28889.7|28979.7|28888.7|22
1653766240000|2022-05-28 19:30:40|28980.1|28889.1|28980.6|28889.6|28980.6|28889.6|28980.1|28889.1|13
1653766250000|2022-05-28 19:30:50|28980.4|28889.4|28979.8|28888.8|28980.7|28889.7|28979.7|28888.7|16
1653766260000|2022-05-28 19:31:00|28979.9|28888.9|28978.2|28887.2|28981.6|28890.6|28978|28887|16
1653766270000|2022-05-28 19:31:10|28978|28887|28978|28887|28978.1|28887.1|28976.6|28885.6|9
1653766280000|2022-05-28 19:31:20|28978.2|28887.2|28978.2|28887.2|28978.2|28887.2|28978.1|28887.1|5
1653766290000|2022-05-28 19:31:30|28978.3|28887.3|28978.1|28887.1|28978.6|28887.6|28977.9|28886.9|9
1653766300000|2022-05-28 19:31:40|28978.3|28887.3|28977.6|28886.6|28978.3|28887.3|28977.6|28886.6|13
1653766310000|2022-05-28 19:31:50|28977.7|28886.7|28978.5|28887.5|28978.5|28887.5|28977.6|28886.6|6
1653766320000|2022-05-28 19:32:00|28978.6|28887.6|28982.2|28891.2|28982.3|28891.3|28978.6|28887.6|16
1653766330000|2022-05-28 19:32:10|28982.5|28891.5|28982.7|28891.7|28982.7|28891.7|28982.3|28891.3|4
1653766340000|2022-05-28 19:32:20|28982.9|28891.9|28983|28892|28983.1|28892.1|28982.7|28891.7|12
1653766350000|2022-05-28 19:32:30|28982.9|28891.9|28981.6|28890.6|28982.9|28891.9|28981.4|28890.4|8
1653766360000|2022-05-28 19:32:40|28981.7|28890.7|28982.1|28891.1|28982.9|28891.9|28981.3|28890.3|19
1653766370000|2022-05-28 19:32:50|28982.8|28891.8|28983|28892|28983|28892|28982.5|28891.5|6
1653766380000|2022-05-28 19:33:00|28982.7|28891.7|28981.5|28890.5|28982.7|28891.7|28981.4|28890.4|5
1653766390000|2022-05-28 19:33:10|28981.6|28890.6|28981.9|28890.9|28981.9|28890.9|28981.5|28890.5|6
1653766400000|2022-05-28 19:33:20|28982.1|28891.1|28982.3|28891.3|28982.3|28891.3|28981.9|28890.9|6
1653766420000|2022-05-28 19:33:40|28982.5|28891.5|28982.5|28891.5|28982.5|28891.5|28982.5|28891.5|1
1653766430000|2022-05-28 19:33:50|28982.6|28891.6|28982.6|28891.6|28982.6|28891.6|28982.6|28891.6|1
1653766440000|2022-05-28 19:34:00|28982.8|28891.8|28982.8|28891.8|28982.8|28891.8|28982.8|28891.8|1
1653766450000|2022-05-28 19:34:10|28983|28892|28983|28892|28983|28892|28982.9|28891.9|3
1653766470000|2022-05-28 19:34:30|28982.4|28891.4|28983.1|28892.1|28983.5|28892.5|28982.1|28891.1|7
1653766480000|2022-05-28 19:34:40|28982.2|28891.2|28977.5|28886.5|28982.4|28891.4|28977.5|28886.5|11
1653766490000|2022-05-28 19:34:50|28971.1|28880.1|28971.1|28880.1|28971.8|28880.8|28969.1|28878.1|14
1653766500000|2022-05-28 19:35:00|28971.2|28880.2|28970.8|28879.8|28971.2|28880.2|28970.4|28879.4|10
1653766510000|2022-05-28 19:35:10|28970.9|28879.9|28972.3|28881.3|28972.3|28881.3|28970.7|28879.7|15
1653766520000|2022-05-28 19:35:20|28971.8|28880.8|28971.8|28880.8|28971.9|28880.9|28971.7|28880.7|13
1653766530000|2022-05-28 19:35:30|28971.6|28880.6|28971.6|28880.6|28971.6|28880.6|28971|28880|11
1653766540000|2022-05-28 19:35:40|28971.7|28880.7|28971.5|28880.5|28971.7|28880.7|28971.5|28880.5|4
1653766550000|2022-05-28 19:35:50|28971.6|28880.6|28971.7|28880.7|28971.8|28880.8|28971.3|28880.3|9
1653766560000|2022-05-28 19:36:00|28971.8|28880.8|28971.8|28880.8|28972.1|28881.1|28971.7|28880.7|12
1653766570000|2022-05-28 19:36:10|28971.9|28880.9|28977.4|28886.4|28978|28887|28971.8|28880.8|22
1653766580000|2022-05-28 19:36:20|28978.1|28887.1|28977.3|28886.3|28978.5|28887.5|28977.1|28886.1|24
1653766590000|2022-05-28 19:36:30|28977.9|28886.9|28978.5|28887.5|28979.9|28888.9|28976.9|28885.9|17
1653766600000|2022-05-28 19:36:40|28978.3|28887.3|28979.8|28888.8|28979.8|28888.8|28977.8|28886.8|15
1653766610000|2022-05-28 19:36:50|28979.7|28888.7|28980.8|28889.8|28980.8|28889.8|28979.3|28888.3|11
1653766620000|2022-05-28 19:37:00|28980.4|28889.4|28982.4|28891.4|28982.6|28891.6|28980|28889|17
1653766630000|2022-05-28 19:37:10|28983.7|28892.7|28992|28901|28993.7|28902.7|28983.7|28892.7|24
1653766640000|2022-05-28 19:37:20|28991.9|28900.9|28990.5|28899.5|28992.5|28901.5|28989.6|28898.6|24
1653766650000|2022-05-28 19:37:30|28989.9|28898.9|28989.9|28898.9|28990.7|28899.7|28987.9|28896.9|28
1653766660000|2022-05-28 19:37:40|28990.4|28899.4|28990.5|28899.5|28991.1|28900.1|28989.9|28898.9|25
1653766670000|2022-05-28 19:37:50|28991.1|28900.1|28991.9|28900.9|28991.9|28900.9|28990.5|28899.5|20
1653766680000|2022-05-28 19:38:00|28992|28901|28991.9|28900.9|28992.3|28901.3|28991.1|28900.1|22
1653766690000|2022-05-28 19:38:10|28991.8|28900.8|28993.2|28902.2|28994.2|28903.2|28991.6|28900.6|30
1653766700000|2022-05-28 19:38:20|28993.4|28902.4|28994.8|28903.8|28994.8|28903.8|28993.2|28902.2|22
1653766710000|2022-05-28 19:38:30|28994.5|28903.5|28996|28905|28996.4|28905.4|28994.5|28903.5|20
1653766720000|2022-05-28 19:38:40|28996.5|28905.5|28996.4|28905.4|28996.7|28905.7|28995.7|28904.7|18
1653766730000|2022-05-28 19:38:50|28996|28905|28996.7|28905.7|28996.8|28905.8|28995.6|28904.6|21
1653766740000|2022-05-28 19:39:00|28996.8|28905.8|28996.8|28905.8|28997|28906|28996.2|28905.2|22
1653766750000|2022-05-28 19:39:10|28996.9|28905.9|28997.4|28906.4|28997.4|28906.4|28995.4|28904.4|18
1653766760000|2022-05-28 19:39:20|28997.5|28906.5|28997.4|28906.4|28997.5|28906.5|28996.5|28905.5|17
1653766770000|2022-05-28 19:39:30|28997.5|28906.5|28996.1|28905.1|28997.5|28906.5|28995.5|28904.5|12
1653766780000|2022-05-28 19:39:40|28996|28905|28996|28905|28996|28905|28995.1|28904.1|8
1653766790000|2022-05-28 19:39:50|28996.3|28905.3|28996.5|28905.5|28996.8|28905.8|28996.1|28905.1|15
1653766800000|2022-05-28 19:40:00|28996.6|28905.6|29001.8|28910.8|29001.9|28910.9|28996.6|28905.6|22
1653766810000|2022-05-28 19:40:10|29002.3|28911.3|29007.2|28916.2|29007.2|28916.2|29001.5|28910.5|20
1653766820000|2022-05-28 19:40:20|29007.6|28916.6|29007.5|28916.5|29007.7|28916.7|29007.4|28916.4|13
1653766830000|2022-05-28 19:40:30|29007.4|28916.4|29006.7|28915.7|29007.6|28916.6|29006.7|28915.7|11
1653766840000|2022-05-28 19:40:40|29006.8|28915.8|29006.7|28915.7|29006.8|28915.8|29006.6|28915.6|4
1653766850000|2022-05-28 19:40:50|29006.6|28915.6|29004.5|28913.5|29006.6|28915.6|29004.5|28913.5|8
1653766860000|2022-05-28 19:41:00|29004.9|28913.9|29006.2|28915.2|29006.2|28915.2|29004.3|28913.3|8
1653766870000|2022-05-28 19:41:10|29006.4|28915.4|29005.9|28914.9|29006.5|28915.5|29005.3|28914.3|7
1653766880000|2022-05-28 19:41:20|29005.1|28914.1|29005.3|28914.3|29005.7|28914.7|29004.7|28913.7|12
1653766890000|2022-05-28 19:41:30|29004.7|28913.7|29005.3|28914.3|29005.3|28914.3|29004.7|28913.7|6
1653766900000|2022-05-28 19:41:40|29004.6|28913.6|29003.4|28912.4|29004.6|28913.6|29003.3|28912.3|12
1653766910000|2022-05-28 19:41:50|29003.5|28912.5|29003.5|28912.5|29003.9|28912.9|29003.4|28912.4|9
1653766920000|2022-05-28 19:42:00|29003.6|28912.6|29012.1|28921.1|29012.1|28921.1|29003.3|28912.3|24
1653766930000|2022-05-28 19:42:10|29012.8|28921.8|29013.3|28922.3|29013.5|28922.5|29012.4|28921.4|18
1653766940000|2022-05-28 19:42:20|29013.4|28922.4|29013.6|28922.6|29013.6|28922.6|29013.3|28922.3|9
1653766950000|2022-05-28 19:42:30|29013.8|28922.8|29013.3|28922.3|29013.8|28922.8|29013.1|28922.1|10
1653766960000|2022-05-28 19:42:40|29013.2|28922.2|29011.3|28920.3|29013.3|28922.3|29010.8|28919.8|12
1653766970000|2022-05-28 19:42:50|29011.2|28920.2|29011.2|28920.2|29011.3|28920.3|29010.9|28919.9|7
1653766980000|2022-05-28 19:43:00|29011.4|28920.4|29011.4|28920.4|29011.4|28920.4|29010.9|28919.9|6
1653766990000|2022-05-28 19:43:10|29011.5|28920.5|29009.7|28918.7|29011.6|28920.6|29009.6|28918.6|15
1653767000000|2022-05-28 19:43:20|29009.8|28918.8|29010.5|28919.5|29010.6|28919.6|29009.8|28918.8|11
1653767010000|2022-05-28 19:43:30|29010.6|28919.6|29011|28920|29011|28920|29010.6|28919.6|4
1653767020000|2022-05-28 19:43:40|29010.9|28919.9|29010.9|28919.9|29011.1|28920.1|29010.9|28919.9|6
1653767030000|2022-05-28 19:43:50|29011|28920|29011.2|28920.2|29011.2|28920.2|29010.8|28919.8|14
1653767040000|2022-05-28 19:44:00|29011|28920|29011|28920|29011.2|28920.2|29010.9|28919.9|7
1653767060000|2022-05-28 19:44:20|29010.9|28919.9|29006.5|28915.5|29010.9|28919.9|29006|28915|10
1653767070000|2022-05-28 19:44:30|29006.6|28915.6|29012.2|28921.2|29012.2|28921.2|29006.6|28915.6|14
1653767080000|2022-05-28 19:44:40|29012.4|28921.4|29011.3|28920.3|29012.5|28921.5|29011.2|28920.2|10
1653767090000|2022-05-28 19:44:50|29011.2|28920.2|29011.2|28920.2|29011.2|28920.2|29011.2|28920.2|1
1653767100000|2022-05-28 19:45:00|29011.3|28920.3|29019|28928|29019.4|28928.4|29011.3|28920.3|9
1653767110000|2022-05-28 19:45:10|29019.1|28928.1|29021.5|28930.5|29021.5|28930.5|29018.4|28927.4|25
1653767120000|2022-05-28 19:45:20|29021.4|28930.4|29022.1|28931.1|29022.1|28931.1|29020.8|28929.8|17
1653767130000|2022-05-28 19:45:30|29020.7|28929.7|29020.5|28929.5|29020.9|28929.9|29020|28929|15
1653767140000|2022-05-28 19:45:40|29020.3|28929.3|29020.8|28929.8|29021|28930|29020|28929|20
1653767150000|2022-05-28 19:45:50|29020.7|28929.7|29020.7|28929.7|29020.9|28929.9|29018.3|28927.3|17
1653767160000|2022-05-28 19:46:00|29020.9|28929.9|29029.6|28938.6|29030.6|28939.6|29020.9|28929.9|28
1653767170000|2022-05-28 19:46:10|29028.8|28937.8|29031.3|28940.3|29031.3|28940.3|29028.8|28937.8|20
1653767180000|2022-05-28 19:46:20|29031.5|28940.5|29032.8|28941.8|29033.9|28942.9|29031.3|28940.3|24
1653767190000|2022-05-28 19:46:30|29033.1|28942.1|29029.6|28938.6|29033.3|28942.3|29029.3|28938.3|28
1653767200000|2022-05-28 19:46:40|29029.8|28938.8|29030.8|28939.8|29030.9|28939.9|29029.6|28938.6|24
1653767210000|2022-05-28 19:46:50|29030.7|28939.7|29030.3|28939.3|29032.5|28941.5|29030.3|28939.3|35
1653767220000|2022-05-28 19:47:00|29030.8|28939.8|29034.2|28943.2|29034.2|28943.2|29030.3|28939.3|19
1653767230000|2022-05-28 19:47:10|29035.8|28944.8|29042.7|28951.7|29042.7|28951.7|29035|28944|32
1653767240000|2022-05-28 19:47:20|29042.6|28951.6|29044.5|28953.5|29045.6|28954.6|29042.6|28951.6|20
1653767250000|2022-05-28 19:47:30|29044.8|28953.8|29044.1|28953.1|29045.1|28954.1|29043.9|28952.9|25
1653767260000|2022-05-28 19:47:40|29044.4|28953.4|29043.9|28952.9|29044.8|28953.8|29043.9|28952.9|17
1653767270000|2022-05-28 19:47:50|29044|28953|29043.5|28952.5|29044|28953|29040.4|28949.4|27
1653767280000|2022-05-28 19:48:00|29043.6|28952.6|29043.1|28952.1|29044.4|28953.4|29040.5|28949.5|24
1653767290000|2022-05-28 19:48:10|29042.9|28951.9|29044.5|28953.5|29045.2|28954.2|29042.4|28951.4|22
1653767300000|2022-05-28 19:48:20|29045|28954|29044.5|28953.5|29045|28954|29044.1|28953.1|20
1653767310000|2022-05-28 19:48:30|29044.6|28953.6|29044.8|28953.8|29045.1|28954.1|29044.6|28953.6|14
1653767320000|2022-05-28 19:48:40|29044.5|28953.5|29044.6|28953.6|29044.6|28953.6|29043.3|28952.3|15
1653767330000|2022-05-28 19:48:50|29044.4|28953.4|29044|28953|29044.9|28953.9|29043.9|28952.9|18
1653767340000|2022-05-28 19:49:00|29044.2|28953.2|29041.7|28950.7|29044.8|28953.8|29041.7|28950.7|23
1653767350000|2022-05-28 19:49:10|29042|28951|29043.1|28952.1|29043.1|28952.1|29042|28951|11
1653767360000|2022-05-28 19:49:20|29043.3|28952.3|29043.4|28952.4|29043.7|28952.7|29043.1|28952.1|6
1653767370000|2022-05-28 19:49:30|29044.5|28953.5|29044.4|28953.4|29044.5|28953.5|29044.2|28953.2|9
1653767380000|2022-05-28 19:49:40|29044.5|28953.5|29044.5|28953.5|29044.5|28953.5|29044.2|28953.2|6
1653767390000|2022-05-28 19:49:50|29044.4|28953.4|29048.4|28957.4|29048.4|28957.4|29044.4|28953.4|10
1653767400000|2022-05-28 19:50:00|29048.6|28957.6|29055.9|28964.9|29056.6|28965.6|29048.5|28957.5|25
1653767410000|2022-05-28 19:50:10|29055.7|28964.7|29055.2|28964.2|29056.3|28965.3|29053.3|28962.3|24
1653767420000|2022-05-28 19:50:20|29055.3|28964.3|29051.8|28960.8|29056|28965|29051.8|28960.8|15
1653767430000|2022-05-28 19:50:30|29052.3|28961.3|29055.2|28964.2|29055.9|28964.9|29050.1|28959.1|22
1653767440000|2022-05-28 19:50:40|29055.1|28964.1|29055.7|28964.7|29056.2|28965.2|29054.1|28963.1|13
1653767450000|2022-05-28 19:50:50|29055.8|28964.8|29056.1|28965.1|29056.3|28965.3|29054.6|28963.6|21
1653767460000|2022-05-28 19:51:00|29056.3|28965.3|29058.4|28967.4|29059.2|28968.2|29056.3|28965.3|25
1653767470000|2022-05-28 19:51:10|29057.9|28966.9|29056.9|28965.9|29058.4|28967.4|29056.7|28965.7|14
1653767480000|2022-05-28 19:51:20|29057|28966|29058|28967|29058|28967|29054.5|28963.5|20
1653767490000|2022-05-28 19:51:30|29058.1|28967.1|29058.2|28967.2|29059|28968|29057.9|28966.9|17
1653767500000|2022-05-28 19:51:40|29058|28967|29058.1|28967.1|29058.4|28967.4|29058|28967|6
1653767510000|2022-05-28 19:51:50|29058.4|28967.4|29058.9|28967.9|29059.5|28968.5|29058.4|28967.4|9
1653767520000|2022-05-28 19:52:00|29059|28968|29059|28968|29059.3|28968.3|29058.8|28967.8|9
1653767530000|2022-05-28 19:52:10|29058.6|28967.6|29058.9|28967.9|29059.2|28968.2|29058.5|28967.5|9
1653767540000|2022-05-28 19:52:20|29058.2|28967.2|29057.3|28966.3|29058.7|28967.7|29056.7|28965.7|20
1653767550000|2022-05-28 19:52:30|29057.4|28966.4|29057.4|28966.4|29057.5|28966.5|29056.5|28965.5|7
1653767560000|2022-05-28 19:52:40|29057.3|28966.3|29057.3|28966.3|29057.3|28966.3|29057.3|28966.3|1
1653767570000|2022-05-28 19:52:50|29056.7|28965.7|29056.7|28965.7|29056.7|28965.7|29056.7|28965.7|1
1653767580000|2022-05-28 19:53:00|29055.9|28964.9|29056.1|28965.1|29057.4|28966.4|29055.9|28964.9|9
1653767590000|2022-05-28 19:53:10|29056.8|28965.8|29057.1|28966.1|29057.1|28966.1|29055.1|28964.1|7
1653767600000|2022-05-28 19:53:20|29057.2|28966.2|29061.6|28970.6|29061.9|28970.9|29057.2|28966.2|18
1653767610000|2022-05-28 19:53:30|29061.9|28970.9|29062.2|28971.2|29062.6|28971.6|29061.5|28970.5|20
1653767620000|2022-05-28 19:53:40|29063|28972|29063.6|28972.6|29063.7|28972.7|29062.2|28971.2|15
1653767630000|2022-05-28 19:53:50|29063.7|28972.7|29063.6|28972.6|29063.7|28972.7|29063.3|28972.3|10
1653767640000|2022-05-28 19:54:00|29063.5|28972.5|29056.2|28965.2|29063.5|28972.5|29054.2|28963.2|13
1653767650000|2022-05-28 19:54:10|29056.8|28965.8|29058.8|28967.8|29059.5|28968.5|29056.8|28965.8|23
1653767660000|2022-05-28 19:54:20|29059.4|28968.4|29063.3|28972.3|29064.1|28973.1|29059.1|28968.1|18
1653767670000|2022-05-28 19:54:30|29064.4|28973.4|29072.1|28981.1|29080|28989|29064.4|28973.4|29
1653767680000|2022-05-28 19:54:40|29072.6|28981.6|29072.6|28981.6|29073.2|28982.2|29072|28981|30
1653767690000|2022-05-28 19:54:50|29073.2|28982.2|29072.9|28981.9|29073.2|28982.2|29072.1|28981.1|26
1653767700000|2022-05-28 19:55:00|29072.2|28981.2|29061.3|28970.3|29072.9|28981.9|29061.2|28970.2|28
1653767710000|2022-05-28 19:55:10|29061.5|28970.5|29065.5|28974.5|29066.4|28975.4|29061.2|28970.2|30
1653767720000|2022-05-28 19:55:20|29065.1|28974.1|29065.8|28974.8|29065.8|28974.8|29064.4|28973.4|18
1653767730000|2022-05-28 19:55:30|29065.7|28974.7|29064.8|28973.8|29065.8|28974.8|29064.1|28973.1|11
1653767740000|2022-05-28 19:55:40|29064.7|28973.7|29065.3|28974.3|29065.3|28974.3|29064.7|28973.7|8
1653767750000|2022-05-28 19:55:50|29065.2|28974.2|29058.1|28967.1|29065.2|28974.2|29056.1|28965.1|24
1653767760000|2022-05-28 19:56:00|29057.6|28966.6|29059|28968|29059.2|28968.2|29055.1|28964.1|30
1653767770000|2022-05-28 19:56:10|29058.1|28967.1|29057|28966|29058.1|28967.1|29056.5|28965.5|12
1653767780000|2022-05-28 19:56:20|29057.1|28966.1|29056.5|28965.5|29057.1|28966.1|29056.5|28965.5|6
1653767790000|2022-05-28 19:56:30|29056.7|28965.7|29055.5|28964.5|29056.8|28965.8|29055.5|28964.5|6
1653767800000|2022-05-28 19:56:40|29056.2|28965.2|29055.8|28964.8|29056.4|28965.4|29054.5|28963.5|19
1653767810000|2022-05-28 19:56:50|29055.9|28964.9|29061.2|28970.2|29061.4|28970.4|29055.7|28964.7|20
1653767820000|2022-05-28 19:57:00|29061.1|28970.1|29059.4|28968.4|29061.4|28970.4|29059.3|28968.3|20
1653767830000|2022-05-28 19:57:10|29059.1|28968.1|29056|28965|29059.1|28968.1|29055.5|28964.5|15
1653767840000|2022-05-28 19:57:20|29056.2|28965.2|29056.1|28965.1|29056.7|28965.7|29055.2|28964.2|19
1653767850000|2022-05-28 19:57:30|29056.2|28965.2|29056.4|28965.4|29056.6|28965.6|29056.1|28965.1|12
1653767860000|2022-05-28 19:57:40|29055.8|28964.8|29052.6|28961.6|29056.1|28965.1|29052.4|28961.4|12
1653767870000|2022-05-28 19:57:50|29052.7|28961.7|29052.3|28961.3|29053.4|28962.4|29052.3|28961.3|18
1653767880000|2022-05-28 19:58:00|29052.6|28961.6|29051.5|28960.5|29053|28962|29051|28960|19
1653767890000|2022-05-28 19:58:10|29051.4|28960.4|29051.8|28960.8|29052.1|28961.1|29051|28960|18
1653767900000|2022-05-28 19:58:20|29051.9|28960.9|29052.1|28961.1|29052.1|28961.1|29051|28960|11
1653767910000|2022-05-28 19:58:30|29051.7|28960.7|29051.7|28960.7|29051.7|28960.7|29051.6|28960.6|3
1653767920000|2022-05-28 19:58:40|29051.1|28960.1|29050.8|28959.8|29051.4|28960.4|29050.3|28959.3|10
1653767930000|2022-05-28 19:58:50|29051|28960|29050.7|28959.7|29051|28960|29050.6|28959.6|7
1653767940000|2022-05-28 19:59:00|29050.2|28959.2|29050.7|28959.7|29050.7|28959.7|29050.2|28959.2|2
1653767950000|2022-05-28 19:59:10|29050.1|28959.1|29047.5|28956.5|29050.1|28959.1|29047.1|28956.1|16
1653767960000|2022-05-28 19:59:20|29047|28956|29047.2|28956.2|29047.7|28956.7|29046.9|28955.9|12
1653767970000|2022-05-28 19:59:30|29047.1|28956.1|29046.7|28955.7|29047.5|28956.5|29046.7|28955.7|11
1653767980000|2022-05-28 19:59:40|29047|28956|29048.9|28957.9|29048.9|28957.9|29046.4|28955.4|11
1653767990000|2022-05-28 19:59:50|29048.8|28957.8|29048.7|28957.7|29049|28958|29048.6|28957.6|12
1653768000000|2022-05-28 20:00:00|29049|28958|29047.9|28956.9|29049|28958|29046.8|28955.8|19
1653768010000|2022-05-28 20:00:10|29047.3|28956.3|29046|28955|29047.8|28956.8|29046|28955|7
1653768020000|2022-05-28 20:00:20|29045.9|28954.9|29036.9|28945.9|29045.9|28954.9|29036.9|28945.9|20
1653768030000|2022-05-28 20:00:30|29038.3|28947.3|29033.6|28942.6|29039|28948|29033.6|28942.6|10
1653768040000|2022-05-28 20:00:40|29033.5|28942.5|29031.7|28940.7|29033.5|28942.5|29031.2|28940.2|10
1653768050000|2022-05-28 20:00:50|29031.9|28940.9|29031.1|28940.1|29032|28941|29029.7|28938.7|12
1653768060000|2022-05-28 20:01:00|29031|28940|29030.6|28939.6|29031|28940|29030.6|28939.6|5
1653768070000|2022-05-28 20:01:10|29031.2|28940.2|29038.1|28947.1|29038.6|28947.6|29031.2|28940.2|25
1653768080000|2022-05-28 20:01:20|29038.6|28947.6|29037.1|28946.1|29039|28948|29036.9|28945.9|19
1653768090000|2022-05-28 20:01:30|29037.2|28946.2|29036.8|28945.8|29038.2|28947.2|29034.1|28943.1|19
1653768100000|2022-05-28 20:01:40|29037.5|28946.5|29036.9|28945.9|29037.5|28946.5|29035.9|28944.9|18
1653768110000|2022-05-28 20:01:50|29036.4|28945.4|29037.3|28946.3|29037.4|28946.4|29036.4|28945.4|10
1653768120000|2022-05-28 20:02:00|29037.4|28946.4|29038|28947|29038.1|28947.1|29037.4|28946.4|9
1653768130000|2022-05-28 20:02:10|29038.1|28947.1|29040.3|28949.3|29040.3|28949.3|29038|28947|9
1653768140000|2022-05-28 20:02:20|29040.1|28949.1|29048.9|28957.9|29048.9|28957.9|29039.6|28948.6|22
1653768150000|2022-05-28 20:02:30|29045.7|28954.7|29046.8|28955.8|29046.9|28955.9|29042.8|28951.8|31
1653768160000|2022-05-28 20:02:40|29046.9|28955.9|29047.3|28956.3|29048.3|28957.3|29046.6|28955.6|24
1653768170000|2022-05-28 20:02:50|29047.1|28956.1|29047|28956|29047.7|28956.7|29046.8|28955.8|23
1653768180000|2022-05-28 20:03:00|29047.1|28956.1|29047.9|28956.9|29048|28957|29046.8|28955.8|13
1653768190000|2022-05-28 20:03:10|29047.6|28956.6|29047.6|28956.6|29048|28957|29047.6|28956.6|12
1653768200000|2022-05-28 20:03:20|29047.5|28956.5|29047.6|28956.6|29047.9|28956.9|29047.4|28956.4|12
1653768210000|2022-05-28 20:03:30|29047.7|28956.7|29038.6|28947.6|29047.8|28956.8|29038.6|28947.6|16
1653768220000|2022-05-28 20:03:40|29038.7|28947.7|29037.6|28946.6|29038.7|28947.7|29037.2|28946.2|20
1653768230000|2022-05-28 20:03:50|29037.5|28946.5|29036.7|28945.7|29037.5|28946.5|29036.6|28945.6|9
1653768240000|2022-05-28 20:04:00|29036.9|28945.9|29037|28946|29037.5|28946.5|29036.9|28945.9|7
1653768250000|2022-05-28 20:04:10|29036.9|28945.9|29036.6|28945.6|29036.9|28945.9|29036.6|28945.6|2
1653768260000|2022-05-28 20:04:20|29037|28946|29037.5|28946.5|29037.5|28946.5|29036.6|28945.6|8
1653768270000|2022-05-28 20:04:30|29037.7|28946.7|29037.7|28946.7|29037.8|28946.8|29037.7|28946.7|3
1653768280000|2022-05-28 20:04:40|29037.3|28946.3|29036.9|28945.9|29037.6|28946.6|29036.9|28945.9|10
1653768290000|2022-05-28 20:04:50|29036.8|28945.8|29036.3|28945.3|29037.2|28946.2|29036.3|28945.3|12
1653768300000|2022-05-28 20:05:00|29036.6|28945.6|29036.5|28945.5|29036.7|28945.7|29036.4|28945.4|8
1653768310000|2022-05-28 20:05:10|29036.4|28945.4|29036.6|28945.6|29036.7|28945.7|29035.9|28944.9|7
1653768320000|2022-05-28 20:05:20|29036.3|28945.3|29036.7|28945.7|29036.7|28945.7|29036.3|28945.3|8
1653768330000|2022-05-28 20:05:30|29036.5|28945.5|29031.9|28940.9|29036.5|28945.5|29030.9|28939.9|8
1653768340000|2022-05-28 20:05:40|29032.5|28941.5|29033.1|28942.1|29033.3|28942.3|29032|28941|14
1653768350000|2022-05-28 20:05:50|29032.9|28941.9|29033|28942|29033|28942|29032.9|28941.9|2
1653768360000|2022-05-28 20:06:00|29033.1|28942.1|29032.2|28941.2|29034.3|28943.3|29031.7|28940.7|10
1653768370000|2022-05-28 20:06:10|29032.3|28941.3|29031.7|28940.7|29032.3|28941.3|29031.7|28940.7|11
1653768380000|2022-05-28 20:06:20|29031.8|28940.8|29032.5|28941.5|29033.1|28942.1|29031.8|28940.8|7
1653768390000|2022-05-28 20:06:30|29032.4|28941.4|29032.8|28941.8|29032.8|28941.8|29032.4|28941.4|3
1653768400000|2022-05-28 20:06:40|29033.5|28942.5|29033.7|28942.7|29036.1|28945.1|29033.5|28942.5|11
1653768410000|2022-05-28 20:06:50|29034|28943|29033.3|28942.3|29034.1|28943.1|29033.3|28942.3|7
1653768420000|2022-05-28 20:07:00|29033.6|28942.6|29033.7|28942.7|29033.9|28942.9|29033.3|28942.3|16
1653768430000|2022-05-28 20:07:10|29033.9|28942.9|29034.5|28943.5|29034.5|28943.5|29033.6|28942.6|15
1653768440000|2022-05-28 20:07:20|29034.4|28943.4|29034.5|28943.5|29034.5|28943.5|29034.3|28943.3|4
1653768450000|2022-05-28 20:07:30|29034.4|28943.4|29034.4|28943.4|29034.6|28943.6|29034.2|28943.2|11
1653768460000|2022-05-28 20:07:40|29034.3|28943.3|29034.4|28943.4|29034.4|28943.4|29034.3|28943.3|2
1653768470000|2022-05-28 20:07:50|29034.5|28943.5|29034.4|28943.4|29034.6|28943.6|29034.2|28943.2|15
1653768480000|2022-05-28 20:08:00|29034.5|28943.5|29034.6|28943.6|29034.6|28943.6|29034.4|28943.4|4
1653768490000|2022-05-28 20:08:10|29034.5|28943.5|29043.5|28952.5|29044.4|28953.4|29034.4|28943.4|19
1653768500000|2022-05-28 20:08:20|29042.1|28951.1|29042|28951|29042.4|28951.4|29040.8|28949.8|25
1653768510000|2022-05-28 20:08:30|29042.1|28951.1|29042|28951|29042.4|28951.4|29041.3|28950.3|20
1653768520000|2022-05-28 20:08:40|29041.9|28950.9|29042.3|28951.3|29042.3|28951.3|29041.7|28950.7|15
1653768530000|2022-05-28 20:08:50|29042.2|28951.2|29042|28951|29042.4|28951.4|29041.8|28950.8|16
1653768540000|2022-05-28 20:09:00|29042.1|28951.1|29043|28952|29043.2|28952.2|29042|28951|16
1653768550000|2022-05-28 20:09:10|29043.2|28952.2|29043.2|28952.2|29043.4|28952.4|29042.9|28951.9|16
1653768560000|2022-05-28 20:09:20|29043.1|28952.1|29043.1|28952.1|29043.5|28952.5|29043.1|28952.1|5
1653768570000|2022-05-28 20:09:30|29043.5|28952.5|29043.7|28952.7|29043.8|28952.8|29043.1|28952.1|10
1653768580000|2022-05-28 20:09:40|29043.8|28952.8|29043.5|28952.5|29043.8|28952.8|29043.5|28952.5|2
1653768590000|2022-05-28 20:09:50|29043.4|28952.4|29042.2|28951.2|29043.5|28952.5|29041.9|28950.9|8
1653768600000|2022-05-28 20:10:00|29042.1|28951.1|29044|28953|29044|28953|29042.1|28951.1|11
1653768610000|2022-05-28 20:10:10|29043.4|28952.4|29044.7|28953.7|29045.8|28954.8|29043.1|28952.1|16
1653768620000|2022-05-28 20:10:20|29045.2|28954.2|29044.5|28953.5|29045.2|28954.2|29043.8|28952.8|15
1653768630000|2022-05-28 20:10:30|29044.3|28953.3|29043|28952|29044.3|28953.3|29042.6|28951.6|22
1653768640000|2022-05-28 20:10:40|29043.6|28952.6|29043.3|28952.3|29043.6|28952.6|29043|28952|9
1653768650000|2022-05-28 20:10:50|29043.4|28952.4|29043.8|28952.8|29044.1|28953.1|29042.7|28951.7|23
1653768660000|2022-05-28 20:11:00|29043.3|28952.3|29038.7|28947.7|29045.1|28954.1|29037.9|28946.9|21
1653768670000|2022-05-28 20:11:10|29038.8|28947.8|29039.8|28948.8|29040|28949|29038.7|28947.7|12
1653768680000|2022-05-28 20:11:20|29039.9|28948.9|29039.2|28948.2|29039.9|28948.9|29038.9|28947.9|10
1653768690000|2022-05-28 20:11:30|29038.7|28947.7|29039.5|28948.5|29040.1|28949.1|29038.7|28947.7|13
1653768700000|2022-05-28 20:11:40|29039.6|28948.6|29039.7|28948.7|29040|28949|29039.5|28948.5|11
1653768710000|2022-05-28 20:11:50|29039.6|28948.6|29034.7|28943.7|29039.9|28948.9|29034.6|28943.6|11
1653768720000|2022-05-28 20:12:00|29035|28944|29041.2|28950.2|29041.5|28950.5|29035|28944|24
1653768730000|2022-05-28 20:12:10|29041|28950|29040.3|28949.3|29041|28950|29040.1|28949.1|28
1653768740000|2022-05-28 20:12:20|29040.2|28949.2|29040.7|28949.7|29040.9|28949.9|29040.2|28949.2|18
1653768750000|2022-05-28 20:12:30|29040.4|28949.4|29035|28944|29040.4|28949.4|29035|28944|16
1653768760000|2022-05-28 20:12:40|29034.8|28943.8|29032.5|28941.5|29034.8|28943.8|29032.5|28941.5|4
1653768770000|2022-05-28 20:12:50|29032.4|28941.4|29031.1|28940.1|29032.4|28941.4|29030.2|28939.2|11
1653768780000|2022-05-28 20:13:00|29031.2|28940.2|29031.1|28940.1|29031.6|28940.6|29030.8|28939.8|14
1653768790000|2022-05-28 20:13:10|29031.2|28940.2|29031.4|28940.4|29031.5|28940.5|29030.7|28939.7|14
1653768800000|2022-05-28 20:13:20|29031.2|28940.2|29032.3|28941.3|29032.8|28941.8|29031.2|28940.2|16
1653768810000|2022-05-28 20:13:30|29033.2|28942.2|29033.2|28942.2|29033.3|28942.3|29033.2|28942.2|5
1653768820000|2022-05-28 20:13:40|29033.4|28942.4|29033.5|28942.5|29033.5|28942.5|29033.4|28942.4|2
1653768830000|2022-05-28 20:13:50|29033.6|28942.6|29033.4|28942.4|29033.7|28942.7|29033.2|28942.2|6
1653768850000|2022-05-28 20:14:10|29033.2|28942.2|29032.9|28941.9|29033.3|28942.3|29032.9|28941.9|9
1653768860000|2022-05-28 20:14:20|29032|28941|29033.1|28942.1|29033.1|28942.1|29031.7|28940.7|10
1653768870000|2022-05-28 20:14:30|29032.9|28941.9|29033|28942|29033|28942|29032.5|28941.5|6
1653768880000|2022-05-28 20:14:40|29032.9|28941.9|29032.9|28941.9|29033.1|28942.1|29032.9|28941.9|5
1653768890000|2022-05-28 20:14:50|29033|28942|29033.1|28942.1|29033.2|28942.2|29032.7|28941.7|17
1653768900000|2022-05-28 20:15:00|29033.2|28942.2|29033.8|28942.8|29033.9|28942.9|29033.2|28942.2|15
1653768910000|2022-05-28 20:15:10|29033.9|28942.9|29034|28943|29034.1|28943.1|29033.8|28942.8|12
1653768920000|2022-05-28 20:15:20|29034.3|28943.3|29034.8|28943.8|29035.6|28944.6|29034.3|28943.3|8
1653768930000|2022-05-28 20:15:30|29035|28944|29035.1|28944.1|29035.2|28944.2|29035|28944|3
1653768940000|2022-05-28 20:15:40|29035|28944|29035|28944|29035|28944|29035|28944|1
1653768950000|2022-05-28 20:15:50|29035.1|28944.1|29043.4|28952.4|29043.5|28952.5|29035|28944|18
1653768960000|2022-05-28 20:16:00|29043.5|28952.5|29044.1|28953.1|29044.8|28953.8|29041|28950|23
1653768970000|2022-05-28 20:16:10|29043.8|28952.8|29046.9|28955.9|29047.4|28956.4|29043.8|28952.8|17
1653768980000|2022-05-28 20:16:20|29047.2|28956.2|29047.5|28956.5|29048|28957|29047.2|28956.2|21
1653768990000|2022-05-28 20:16:30|29047.9|28956.9|29048.1|28957.1|29048.1|28957.1|29047.9|28956.9|5
1653769000000|2022-05-28 20:16:40|29047.9|28956.9|29045.3|28954.3|29048.1|28957.1|29045.3|28954.3|9
1653769010000|2022-05-28 20:16:50|29043.8|28952.8|29043.4|28952.4|29043.8|28952.8|29043.3|28952.3|7
1653769020000|2022-05-28 20:17:00|29043.8|28952.8|29043.8|28952.8|29044.4|28953.4|29043.7|28952.7|15
1653769030000|2022-05-28 20:17:10|29043.9|28952.9|29041.8|28950.8|29043.9|28952.9|29041.5|28950.5|22
1653769040000|2022-05-28 20:17:20|29041.5|28950.5|29041.5|28950.5|29041.9|28950.9|29041.4|28950.4|11
1653769050000|2022-05-28 20:17:30|29041.4|28950.4|29041.4|28950.4|29041.6|28950.6|29041.4|28950.4|3
1653769060000|2022-05-28 20:17:40|29041.7|28950.7|29042.1|28951.1|29042.1|28951.1|29041.7|28950.7|4
1653769070000|2022-05-28 20:17:50|29042.2|28951.2|29046.5|28955.5|29046.5|28955.5|29041.9|28950.9|8
1653769080000|2022-05-28 20:18:00|29046.4|28955.4|29046|28955|29046.4|28955.4|29045.7|28954.7|17
1653769090000|2022-05-28 20:18:10|29045.9|28954.9|29046.6|28955.6|29046.8|28955.8|29045.9|28954.9|10
1653769100000|2022-05-28 20:18:20|29046.5|28955.5|29046.9|28955.9|29046.9|28955.9|29046.4|28955.4|7
1653769110000|2022-05-28 20:18:30|29046.8|28955.8|29046.8|28955.8|29047|28956|29046.7|28955.7|8
1653769120000|2022-05-28 20:18:40|29046.9|28955.9|29046.9|28955.9|29046.9|28955.9|29046.9|28955.9|1
1653769130000|2022-05-28 20:18:50|29046.7|28955.7|29048.7|28957.7|29048.7|28957.7|29046.4|28955.4|10
1653769140000|2022-05-28 20:19:00|29047.9|28956.9|29047.2|28956.2|29047.9|28956.9|29047|28956|15
1653769150000|2022-05-28 20:19:10|29047|28956|29045.5|28954.5|29047.4|28956.4|29044.4|28953.4|19
1653769160000|2022-05-28 20:19:20|29045.6|28954.6|29045.6|28954.6|29046.2|28955.2|29045.4|28954.4|18
1653769170000|2022-05-28 20:19:30|29045.4|28954.4|29045.6|28954.6|29045.8|28954.8|29045.4|28954.4|10
1653769180000|2022-05-28 20:19:40|29045.7|28954.7|29046.9|28955.9|29046.9|28955.9|29045.5|28954.5|10
1653769190000|2022-05-28 20:19:50|29048.8|28957.8|29054.3|28963.3|29056|28965|29048.8|28957.8|22
1653769200000|2022-05-28 20:20:00|29055|28964|29057.9|28966.9|29058.1|28967.1|29055|28964|20
1653769210000|2022-05-28 20:20:10|29057.8|28966.8|29057.7|28966.7|29057.9|28966.9|29057.3|28966.3|8
1653769220000|2022-05-28 20:20:20|29057.5|28966.5|29057.5|28966.5|29057.7|28966.7|29057.5|28966.5|4
1653769230000|2022-05-28 20:20:30|29057.1|28966.1|29057.4|28966.4|29057.7|28966.7|29057|28966|17
1653769240000|2022-05-28 20:20:40|29057.7|28966.7|29058.4|28967.4|29058.5|28967.5|29057.6|28966.6|16
1653769250000|2022-05-28 20:20:50|29058.3|28967.3|29058.2|28967.2|29058.3|28967.3|29058.2|28967.2|4
1653769260000|2022-05-28 20:21:00|29058.3|28967.3|29052.2|28961.2|29058.3|28967.3|29052.2|28961.2|20
1653769270000|2022-05-28 20:21:10|29052.5|28961.5|29050.9|28959.9|29052.5|28961.5|29050.8|28959.8|11
1653769280000|2022-05-28 20:21:20|29051.1|28960.1|29050.5|28959.5|29051.1|28960.1|29050.5|28959.5|10
1653769290000|2022-05-28 20:21:30|29050.3|28959.3|29050.9|28959.9|29050.9|28959.9|29050.1|28959.1|11
1653769300000|2022-05-28 20:21:40|29051.2|28960.2|29051|28960|29051.2|28960.2|29050.7|28959.7|10
1653769310000|2022-05-28 20:21:50|29050.6|28959.6|29050.9|28959.9|29051|28960|29050.6|28959.6|5
1653769320000|2022-05-28 20:22:00|29052.5|28961.5|29052.5|28961.5|29052.5|28961.5|29052.5|28961.5|1
1653769330000|2022-05-28 20:22:10|29052.4|28961.4|29046.5|28955.5|29052.4|28961.4|29045.3|28954.3|11
1653769340000|2022-05-28 20:22:20|29046.6|28955.6|29030.8|28939.8|29047|28956|29028.7|28937.7|15
1653769350000|2022-05-28 20:22:30|29030.4|28939.4|29032.8|28941.8|29033.1|28942.1|29030.4|28939.4|10
1653769360000|2022-05-28 20:22:40|29032.5|28941.5|29032.4|28941.4|29032.5|28941.5|29031.4|28940.4|11
1653769370000|2022-05-28 20:22:50|29033|28942|29033|28942|29033.2|28942.2|29032.9|28941.9|6
1653769380000|2022-05-28 20:23:00|29033.1|28942.1|29035|28944|29039.1|28948.1|29033.1|28942.1|12
1653769390000|2022-05-28 20:23:10|29034.8|28943.8|29034.6|28943.6|29035.2|28944.2|29034|28943|10
1653769400000|2022-05-28 20:23:20|29034.3|28943.3|29034.6|28943.6|29034.6|28943.6|29034.3|28943.3|2
1653769410000|2022-05-28 20:23:30|29034.4|28943.4|29032.1|28941.1|29034.4|28943.4|29031.3|28940.3|12
1653769420000|2022-05-28 20:23:40|29032|28941|29032.2|28941.2|29032.5|28941.5|29031.5|28940.5|18
1653769430000|2022-05-28 20:23:50|29031.9|28940.9|29031.6|28940.6|29032.2|28941.2|29031.3|28940.3|11
1653769440000|2022-05-28 20:24:00|29031.7|28940.7|29032.1|28941.1|29032.2|28941.2|29031.7|28940.7|11
1653769450000|2022-05-28 20:24:10|29031.8|28940.8|29031.8|28940.8|29031.9|28940.9|29031.3|28940.3|12
1653769460000|2022-05-28 20:24:20|29032.1|28941.1|29032.2|28941.2|29032.5|28941.5|29032|28941|6
1653769470000|2022-05-28 20:24:30|29032.3|28941.3|29034.3|28943.3|29034.3|28943.3|29031.7|28940.7|7
1653769480000|2022-05-28 20:24:40|29035|28944|29035.3|28944.3|29035.6|28944.6|29034.9|28943.9|10
1653769490000|2022-05-28 20:24:50|29035.4|28944.4|29035.2|28944.2|29035.4|28944.4|29035.1|28944.1|6
1653769500000|2022-05-28 20:25:00|29034.9|28943.9|29034.1|28943.1|29034.9|28943.9|29033.4|28942.4|11
1653769510000|2022-05-28 20:25:10|29034.2|28943.2|29033.9|28942.9|29034.2|28943.2|29033.9|28942.9|6
1653769520000|2022-05-28 20:25:20|29034|28943|29034.7|28943.7|29035.1|28944.1|29033.5|28942.5|15
1653769530000|2022-05-28 20:25:30|29034.3|28943.3|29031.2|28940.2|29034.7|28943.7|29031.2|28940.2|11
1653769540000|2022-05-28 20:25:40|29030.6|28939.6|29030.6|28939.6|29031.3|28940.3|29030.6|28939.6|3
1653769550000|2022-05-28 20:25:50|29031.3|28940.3|29030.1|28939.1|29031.3|28940.3|29029.6|28938.6|14
1653769560000|2022-05-28 20:26:00|29030|28939|29026|28935|29030.6|28939.6|29025.9|28934.9|17
1653769570000|2022-05-28 20:26:10|29026.2|28935.2|29027.2|28936.2|29027.2|28936.2|29025.1|28934.1|8
1653769580000|2022-05-28 20:26:20|29027.4|28936.4|29025.2|28934.2|29027.5|28936.5|29023.9|28932.9|12
1653769590000|2022-05-28 20:26:30|29024.8|28933.8|29024.6|28933.6|29026|28935|29024.3|28933.3|9
1653769600000|2022-05-28 20:26:40|29024.8|28933.8|29024.3|28933.3|29025.4|28934.4|29022.9|28931.9|12
1653769610000|2022-05-28 20:26:50|29024.6|28933.6|29024.3|28933.3|29025.4|28934.4|29024|28933|11
1653769620000|2022-05-28 20:27:00|29024.2|28933.2|29025.1|28934.1|29025.1|28934.1|29023.5|28932.5|15
1653769630000|2022-05-28 20:27:10|29025.4|28934.4|29029.4|28938.4|29029.4|28938.4|29025.4|28934.4|14
1653769640000|2022-05-28 20:27:20|29029.2|28938.2|29027.5|28936.5|29029.8|28938.8|29026|28935|22
1653769650000|2022-05-28 20:27:30|29028.1|28937.1|29026|28935|29028.1|28937.1|29025.8|28934.8|13
1653769660000|2022-05-28 20:27:40|29025.7|28934.7|29026.4|28935.4|29026.8|28935.8|29025.7|28934.7|20
1653769670000|2022-05-28 20:27:50|29025.9|28934.9|29028.5|28937.5|29028.5|28937.5|29025.9|28934.9|15
1653769680000|2022-05-28 20:28:00|29027.3|28936.3|29030.5|28939.5|29030.5|28939.5|29027.3|28936.3|18
1653769690000|2022-05-28 20:28:10|29033.8|28942.8|29034.4|28943.4|29034.5|28943.5|29033.8|28942.8|7
1653769700000|2022-05-28 20:28:20|29034.6|28943.6|29034.5|28943.5|29034.7|28943.7|29034|28943|7
1653769710000|2022-05-28 20:28:30|29034.7|28943.7|29034.6|28943.6|29034.8|28943.8|29034.1|28943.1|15
1653769720000|2022-05-28 20:28:40|29034.4|28943.4|29030.1|28939.1|29034.9|28943.9|29029.5|28938.5|15
1653769730000|2022-05-28 20:28:50|29030.3|28939.3|29031.2|28940.2|29031.5|28940.5|29029.4|28938.4|12
1653769740000|2022-05-28 20:29:00|29031.5|28940.5|29032.6|28941.6|29032.8|28941.8|29031.3|28940.3|15
1653769750000|2022-05-28 20:29:10|29032.3|28941.3|29042.6|28951.6|29042.6|28951.6|29032.3|28941.3|21
1653769760000|2022-05-28 20:29:20|29037.7|28946.7|29036.3|28945.3|29037.7|28946.7|29036.2|28945.2|25
1653769770000|2022-05-28 20:29:30|29036.2|28945.2|29038.5|28947.5|29038.9|28947.9|29036.2|28945.2|17
1653769780000|2022-05-28 20:29:40|29038.7|28947.7|29037.5|28946.5|29038.7|28947.7|29037.5|28946.5|12
1653769790000|2022-05-28 20:29:50|29037.6|28946.6|29037.8|28946.8|29037.8|28946.8|29037.3|28946.3|14
1653769800000|2022-05-28 20:30:00|29037.7|28946.7|29038.8|28947.8|29039|28948|29037.7|28946.7|18
1653769810000|2022-05-28 20:30:10|29038.9|28947.9|29032.4|28941.4|29039.2|28948.2|29027.9|28936.9|19
1653769820000|2022-05-28 20:30:20|29035.3|28944.3|29037.1|28946.1|29037.5|28946.5|29035.3|28944.3|17
1653769830000|2022-05-28 20:30:30|29038.4|28947.4|29035.7|28944.7|29038.8|28947.8|29035.2|28944.2|17
1653769840000|2022-05-28 20:30:40|29036.2|28945.2|29035.7|28944.7|29036.2|28945.2|29034.7|28943.7|13
1653769850000|2022-05-28 20:30:50|29035.4|28944.4|29036|28945|29036.5|28945.5|29035.4|28944.4|12
1653769860000|2022-05-28 20:31:00|29036.1|28945.1|29038.1|28947.1|29038.1|28947.1|29035.9|28944.9|16
1653769870000|2022-05-28 20:31:10|29037.8|28946.8|29037.7|28946.7|29038|28947|29037.5|28946.5|11
1653769880000|2022-05-28 20:31:20|29037.6|28946.6|29037|28946|29037.7|28946.7|29036.1|28945.1|20
1653769890000|2022-05-28 20:31:30|29037.5|28946.5|29036.9|28945.9|29038|28947|29036.3|28945.3|21
1653769900000|2022-05-28 20:31:40|29037|28946|29037.4|28946.4|29037.8|28946.8|29037|28946|13
1653769910000|2022-05-28 20:31:50|29037.7|28946.7|29037.9|28946.9|29038.1|28947.1|29036.9|28945.9|12
1653769920000|2022-05-28 20:32:00|29038.1|28947.1|29036.9|28945.9|29038.3|28947.3|29036.8|28945.8|19
1653769930000|2022-05-28 20:32:10|29035.8|28944.8|29028.2|28937.2|29035.8|28944.8|29028|28937|21
1653769940000|2022-05-28 20:32:20|29025.4|28934.4|29026|28935|29026.2|28935.2|29025.4|28934.4|6
1653769950000|2022-05-28 20:32:30|29025.3|28934.3|29022.4|28931.4|29025.3|28934.3|29021.8|28930.8|16
1653769960000|2022-05-28 20:32:40|29022.5|28931.5|29023.9|28932.9|29024.7|28933.7|29022.5|28931.5|6
1653769970000|2022-05-28 20:32:50|29024.3|28933.3|29024.4|28933.4|29024.8|28933.8|29023.4|28932.4|12
1653769980000|2022-05-28 20:33:00|29023.5|28932.5|29027.8|28936.8|29027.8|28936.8|29023.4|28932.4|21
1653769990000|2022-05-28 20:33:10|29027.6|28936.6|29027.7|28936.7|29028|28937|29027.3|28936.3|11
1653770000000|2022-05-28 20:33:20|29027.8|28936.8|29025.9|28934.9|29027.9|28936.9|29025.9|28934.9|14
1653770010000|2022-05-28 20:33:30|29026.1|28935.1|29026.5|28935.5|29026.6|28935.6|29025.9|28934.9|7
1653770020000|2022-05-28 20:33:40|29026.6|28935.6|29026.5|28935.5|29026.7|28935.7|29026.4|28935.4|16
1653770030000|2022-05-28 20:33:50|29026.3|28935.3|29026.8|28935.8|29027.1|28936.1|29026.3|28935.3|17
1653770040000|2022-05-28 20:34:00|29027|28936|29027.1|28936.1|29027.3|28936.3|29026.9|28935.9|10
1653770050000|2022-05-28 20:34:10|29027.2|28936.2|29026.8|28935.8|29027.2|28936.2|29026.8|28935.8|14
1653770060000|2022-05-28 20:34:20|29026.9|28935.9|29027.2|28936.2|29027.3|28936.3|29026.9|28935.9|13
1653770070000|2022-05-28 20:34:30|29027.1|28936.1|29027.2|28936.2|29027.2|28936.2|29026.8|28935.8|8
1653770080000|2022-05-28 20:34:40|29026.9|28935.9|29026.5|28935.5|29026.9|28935.9|29026.4|28935.4|10
1653770090000|2022-05-28 20:34:50|29026.2|28935.2|29026.2|28935.2|29026.7|28935.7|29025.6|28934.6|18
1653770100000|2022-05-28 20:35:00|29026.1|28935.1|29026.3|28935.3|29026.3|28935.3|29025.7|28934.7|10
1653770110000|2022-05-28 20:35:10|29026.4|28935.4|29026.2|28935.2|29026.4|28935.4|29026.2|28935.2|3
1653770120000|2022-05-28 20:35:20|29025.9|28934.9|29018.7|28927.7|29025.9|28934.9|29018.7|28927.7|9
1653770130000|2022-05-28 20:35:30|29017.8|28926.8|29012.6|28921.6|29017.8|28926.8|29011.3|28920.3|18
1653770140000|2022-05-28 20:35:40|29012.5|28921.5|29015.9|28924.9|29015.9|28924.9|29012.5|28921.5|12
1653770150000|2022-05-28 20:35:50|29015.8|28924.8|29015.9|28924.9|29015.9|28924.9|29015.8|28924.8|4
1653770160000|2022-05-28 20:36:00|29016.2|28925.2|29025.9|28934.9|29025.9|28934.9|29015.9|28924.9|12
1653770170000|2022-05-28 20:36:10|29026.2|28935.2|29031|28940|29031|28940|29025.6|28934.6|25
1653770180000|2022-05-28 20:36:20|29030.9|28939.9|29026.1|28935.1|29031.1|28940.1|29025.7|28934.7|16
1653770190000|2022-05-28 20:36:30|29025.8|28934.8|29025.9|28934.9|29026.1|28935.1|29025.8|28934.8|6
1653770200000|2022-05-28 20:36:40|29026|28935|29026.4|28935.4|29026.7|28935.7|29025.9|28934.9|15
1653770210000|2022-05-28 20:36:50|29026.3|28935.3|29026.5|28935.5|29026.8|28935.8|29026.3|28935.3|7
1653770220000|2022-05-28 20:37:00|29026.6|28935.6|29026.5|28935.5|29026.8|28935.8|29026.4|28935.4|13
1653770230000|2022-05-28 20:37:10|29026.6|28935.6|29026.5|28935.5|29026.7|28935.7|29025.6|28934.6|15
1653770240000|2022-05-28 20:37:20|29026.7|28935.7|29021.3|28930.3|29026.7|28935.7|29020.8|28929.8|21
1653770250000|2022-05-28 20:37:30|29021.2|28930.2|29023.2|28932.2|29023.6|28932.6|29021.2|28930.2|12
1653770260000|2022-05-28 20:37:40|29023.5|28932.5|29023.5|28932.5|29023.9|28932.9|29023.4|28932.4|9
1653770270000|2022-05-28 20:37:50|29023.7|28932.7|29023.8|28932.8|29024.3|28933.3|29023.5|28932.5|9
1653770280000|2022-05-28 20:38:00|29023.9|28932.9|29023.4|28932.4|29023.9|28932.9|29023.3|28932.3|14
1653770290000|2022-05-28 20:38:10|29023.5|28932.5|29023.5|28932.5|29023.6|28932.6|29023.1|28932.1|12
1653770300000|2022-05-28 20:38:20|29023.1|28932.1|29023.9|28932.9|29024.4|28933.4|29023.1|28932.1|13
1653770310000|2022-05-28 20:38:30|29024|28933|29025.7|28934.7|29025.7|28934.7|29024|28933|9
1653770320000|2022-05-28 20:38:40|29025.4|28934.4|29024.1|28933.1|29025.4|28934.4|29024.1|28933.1|5
1653770340000|2022-05-28 20:39:00|29024.2|28933.2|29024.3|28933.3|29024.7|28933.7|29024.1|28933.1|8
1653770350000|2022-05-28 20:39:10|29024.4|28933.4|29024.2|28933.2|29024.5|28933.5|29023.1|28932.1|15
1653770360000|2022-05-28 20:39:20|29024.3|28933.3|29024.2|28933.2|29024.3|28933.3|29023.8|28932.8|11
1653770370000|2022-05-28 20:39:30|29024.5|28933.5|29031|28940|29031.6|28940.6|29024.4|28933.4|25
1653770380000|2022-05-28 20:39:40|29031.2|28940.2|29028.3|28937.3|29031.6|28940.6|29028.3|28937.3|20
1653770390000|2022-05-28 20:39:50|29028.5|28937.5|29030.1|28939.1|29030.2|28939.2|29028.3|28937.3|12
1653770400000|2022-05-28 20:40:00|29031|28940|29031.4|28940.4|29031.6|28940.6|29030.8|28939.8|13
1653770410000|2022-05-28 20:40:10|29031.3|28940.3|29031.5|28940.5|29031.5|28940.5|29031.3|28940.3|6
1653770420000|2022-05-28 20:40:20|29031.4|28940.4|29029.3|28938.3|29031.7|28940.7|29029.3|28938.3|14
1653770430000|2022-05-28 20:40:30|29030|28939|29031|28940|29031|28940|29029.9|28938.9|18
1653770440000|2022-05-28 20:40:40|29031.2|28940.2|29031.8|28940.8|29032|28941|29031|28940|10
1653770450000|2022-05-28 20:40:50|29031.7|28940.7|29032.3|28941.3|29032.3|28941.3|29031.6|28940.6|4
1653770460000|2022-05-28 20:41:00|29032.2|28941.2|29031.5|28940.5|29032.9|28941.9|29031.5|28940.5|8
1653770470000|2022-05-28 20:41:10|29031.8|28940.8|29032.3|28941.3|29032.8|28941.8|29030.8|28939.8|20
1653770480000|2022-05-28 20:41:20|29032.5|28941.5|29034|28943|29034.1|28943.1|29032.4|28941.4|26
1653770490000|2022-05-28 20:41:30|29033.9|28942.9|29034.8|28943.8|29034.8|28943.8|29032.5|28941.5|20
1653770500000|2022-05-28 20:41:40|29034.9|28943.9|29035.4|28944.4|29035.6|28944.6|29034.6|28943.6|15
1653770510000|2022-05-28 20:41:50|29035.6|28944.6|29035.9|28944.9|29036.2|28945.2|29035.1|28944.1|26
1653770520000|2022-05-28 20:42:00|29034.2|28943.2|29035|28944|29035.1|28944.1|29033.1|28942.1|23
1653770530000|2022-05-28 20:42:10|29035.2|28944.2|29035.5|28944.5|29035.5|28944.5|29034.4|28943.4|11
1653770540000|2022-05-28 20:42:20|29035.3|28944.3|29035.5|28944.5|29035.5|28944.5|29034.8|28943.8|21
1653770550000|2022-05-28 20:42:30|29035.4|28944.4|29035.3|28944.3|29035.6|28944.6|29035.1|28944.1|15
1653770560000|2022-05-28 20:42:40|29035.4|28944.4|29035.7|28944.7|29035.7|28944.7|29034.9|28943.9|16
1653770570000|2022-05-28 20:42:50|29035.5|28944.5|29035.6|28944.6|29035.7|28944.7|29035.4|28944.4|10
1653770580000|2022-05-28 20:43:00|29035.7|28944.7|29035.6|28944.6|29035.7|28944.7|29035.5|28944.5|5
1653770590000|2022-05-28 20:43:10|29035.7|28944.7|29033.4|28942.4|29035.7|28944.7|29033|28942|7
1653770600000|2022-05-28 20:43:20|29033.6|28942.6|29034.5|28943.5|29034.5|28943.5|29033.5|28942.5|9
1653770610000|2022-05-28 20:43:30|29034.1|28943.1|29031.8|28940.8|29034.8|28943.8|29031.3|28940.3|9
1653770620000|2022-05-28 20:43:40|29032.1|28941.1|29031.8|28940.8|29032.1|28941.1|29031.5|28940.5|4
1653770630000|2022-05-28 20:43:50|29032.1|28941.1|29032.7|28941.7|29032.7|28941.7|29031.9|28940.9|11
1653770640000|2022-05-28 20:44:00|29032.6|28941.6|29032.4|28941.4|29032.6|28941.6|29032.4|28941.4|2
1653770650000|2022-05-28 20:44:10|29032.2|28941.2|29028.9|28937.9|29032.2|28941.2|29028.5|28937.5|9
1653770660000|2022-05-28 20:44:20|29028.6|28937.6|29028.6|28937.6|29029.9|28938.9|29028.5|28937.5|11
1653770670000|2022-05-28 20:44:30|29028.8|28937.8|29028|28937|29030.1|28939.1|29028|28937|17
1653770680000|2022-05-28 20:44:40|29027.9|28936.9|29027.5|28936.5|29027.9|28936.9|29026.9|28935.9|9
1653770690000|2022-05-28 20:44:50|29027.2|28936.2|29026.6|28935.6|29027.7|28936.7|29026.6|28935.6|8
1653770700000|2022-05-28 20:45:00|29026.7|28935.7|29019.8|28928.8|29027.8|28936.8|29019.4|28928.4|17
1653770710000|2022-05-28 20:45:10|29019.4|28928.4|29018.6|28927.6|29019.8|28928.8|29018.6|28927.6|14
1653770720000|2022-05-28 20:45:20|29018.7|28927.7|29018.8|28927.8|29020.4|28929.4|29018.6|28927.6|11
1653770730000|2022-05-28 20:45:30|29019|28928|29021.7|28930.7|29021.9|28930.9|29019|28928|8
1653770740000|2022-05-28 20:45:40|29021.6|28930.6|29018.4|28927.4|29021.6|28930.6|29018.4|28927.4|17
1653770750000|2022-05-28 20:45:50|29018.5|28927.5|29017.3|28926.3|29018.5|28927.5|29017.2|28926.2|16
1653770760000|2022-05-28 20:46:00|29017.2|28926.2|29019.3|28928.3|29019.8|28928.8|29017.2|28926.2|22
1653770770000|2022-05-28 20:46:10|29019.4|28928.4|29023.3|28932.3|29023.8|28932.8|29019.4|28928.4|19
1653770780000|2022-05-28 20:46:20|29023.4|28932.4|29023.7|28932.7|29023.9|28932.9|29023.4|28932.4|19
1653770790000|2022-05-28 20:46:30|29023.6|28932.6|29023.1|28932.1|29023.7|28932.7|29022.7|28931.7|11
1653770800000|2022-05-28 20:46:40|29023.2|28932.2|29023.2|28932.2|29023.2|28932.2|29023.2|28932.2|1
1653770810000|2022-05-28 20:46:50|29023.3|28932.3|29023|28932|29023.5|28932.5|29023|28932|6
1653770820000|2022-05-28 20:47:00|29023.1|28932.1|29023.2|28932.2|29023.2|28932.2|29023.1|28932.1|2
1653770830000|2022-05-28 20:47:10|29023|28932|29023.2|28932.2|29023.5|28932.5|29022.7|28931.7|9
1653770840000|2022-05-28 20:47:20|29023.4|28932.4|29023.4|28932.4|29023.4|28932.4|29023.4|28932.4|1
1653770850000|2022-05-28 20:47:30|29023.5|28932.5|29023.7|28932.7|29023.7|28932.7|29023.3|28932.3|10
1653770860000|2022-05-28 20:47:40|29023.8|28932.8|29024.2|28933.2|29024.2|28933.2|29023.8|28932.8|4
1653770870000|2022-05-28 20:47:50|29023.9|28932.9|29023.8|28932.8|29023.9|28932.9|29023.8|28932.8|2
1653770880000|2022-05-28 20:48:00|29023.4|28932.4|29023.8|28932.8|29023.8|28932.8|29023.4|28932.4|3
1653770890000|2022-05-28 20:48:10|29024.1|28933.1|29023.9|28932.9|29024.1|28933.1|29023.9|28932.9|2
1653770900000|2022-05-28 20:48:20|29023.8|28932.8|29024.3|28933.3|29024.7|28933.7|29023.8|28932.8|5
1653770910000|2022-05-28 20:48:30|29024.7|28933.7|29024.3|28933.3|29024.7|28933.7|29024.2|28933.2|4
1653770920000|2022-05-28 20:48:40|29024.7|28933.7|29024.7|28933.7|29024.9|28933.9|29024.7|28933.7|13
1653770930000|2022-05-28 20:48:50|29024.8|28933.8|29024.7|28933.7|29024.8|28933.8|29024.2|28933.2|14
1653770940000|2022-05-28 20:49:00|29024.6|28933.6|29024.7|28933.7|29025.1|28934.1|29024.3|28933.3|6
1653770950000|2022-05-28 20:49:10|29024.4|28933.4|29024.7|28933.7|29024.7|28933.7|29024.4|28933.4|4
1653770960000|2022-05-28 20:49:20|29024.4|28933.4|29024.7|28933.7|29024.7|28933.7|29024.4|28933.4|6
1653770970000|2022-05-28 20:49:30|29024.2|28933.2|29024.2|28933.2|29024.5|28933.5|29024.2|28933.2|3
1653770990000|2022-05-28 20:49:50|29024.6|28933.6|29024.8|28933.8|29024.9|28933.9|29024.6|28933.6|5
1653771000000|2022-05-28 20:50:00|29024.9|28933.9|29025.3|28934.3|29025.3|28934.3|29024.8|28933.8|5
1653771010000|2022-05-28 20:50:10|29025.2|28934.2|29031.1|28940.1|29031.6|28940.6|29025.2|28934.2|10
1653771020000|2022-05-28 20:50:20|29031.6|28940.6|29034|28943|29034.2|28943.2|29031.6|28940.6|23
1653771030000|2022-05-28 20:50:30|29033.9|28942.9|29033.6|28942.6|29034.4|28943.4|29033.4|28942.4|17
1653771040000|2022-05-28 20:50:40|29033.7|28942.7|29033.1|28942.1|29034.5|28943.5|29033.1|28942.1|7
1653771050000|2022-05-28 20:50:50|29033.2|28942.2|29034.5|28943.5|29034.8|28943.8|29033.2|28942.2|19
1653771060000|2022-05-28 20:51:00|29034.4|28943.4|29030.4|28939.4|29034.5|28943.5|29030.3|28939.3|19
1653771070000|2022-05-28 20:51:10|29030.5|28939.5|29029.4|28938.4|29031.4|28940.4|29029.2|28938.2|7
1653771080000|2022-05-28 20:51:20|29029.8|28938.8|29030.4|28939.4|29030.7|28939.7|29029.8|28938.8|9
1653771090000|2022-05-28 20:51:30|29030.5|28939.5|29031|28940|29031.1|28940.1|29030.5|28939.5|11
1653771100000|2022-05-28 20:51:40|29031.3|28940.3|29031.9|28940.9|29032|28941|29030.9|28939.9|15
1653771110000|2022-05-28 20:51:50|29031.8|28940.8|29032.1|28941.1|29032.2|28941.2|29031.8|28940.8|10
1653771120000|2022-05-28 20:52:00|29032|28941|29032.1|28941.1|29033.4|28942.4|29031.9|28940.9|15
1653771130000|2022-05-28 20:52:10|29031.9|28940.9|29032.2|28941.2|29032.3|28941.3|29031.9|28940.9|16
1653771140000|2022-05-28 20:52:20|29032.3|28941.3|29032|28941|29033.2|28942.2|29032|28941|14
1653771150000|2022-05-28 20:52:30|29032.1|28941.1|29033|28942|29033.1|28942.1|29032|28941|9
1653771160000|2022-05-28 20:52:40|29032.9|28941.9|29032.8|28941.8|29033.1|28942.1|29032.2|28941.2|11
1653771170000|2022-05-28 20:52:50|29032.9|28941.9|29033.2|28942.2|29033.3|28942.3|29032.7|28941.7|9
1653771180000|2022-05-28 20:53:00|29033.1|28942.1|29033.2|28942.2|29033.5|28942.5|29033.1|28942.1|8
1653771190000|2022-05-28 20:53:10|29033.1|28942.1|29033.3|28942.3|29033.6|28942.6|29032.8|28941.8|15
1653771200000|2022-05-28 20:53:20|29033.5|28942.5|29033.3|28942.3|29033.5|28942.5|29032.4|28941.4|15
1653771210000|2022-05-28 20:53:30|29033.2|28942.2|29033|28942|29033.5|28942.5|29032.6|28941.6|7
1653771220000|2022-05-28 20:53:40|29033.2|28942.2|29033.1|28942.1|29033.5|28942.5|29032.7|28941.7|9
1653771230000|2022-05-28 20:53:50|29033.4|28942.4|29032.9|28941.9|29033.4|28942.4|29032.8|28941.8|10
1653771250000|2022-05-28 20:54:10|29033|28942|29033|28942|29033.1|28942.1|29033|28942|3
1653771260000|2022-05-28 20:54:20|29033.1|28942.1|29032.8|28941.8|29033.1|28942.1|29032.7|28941.7|9
1653771270000|2022-05-28 20:54:30|29033.1|28942.1|29030.4|28939.4|29033.5|28942.5|29030.2|28939.2|23
1653771280000|2022-05-28 20:54:40|29031.7|28940.7|29031.1|28940.1|29031.8|28940.8|29029.3|28938.3|18
1653771290000|2022-05-28 20:54:50|29030.3|28939.3|29040.3|28949.3|29041.3|28950.3|29030.3|28939.3|22
1653771300000|2022-05-28 20:55:00|29040.5|28949.5|29040.2|28949.2|29040.5|28949.5|29036.7|28945.7|30
1653771310000|2022-05-28 20:55:10|29040.9|28949.9|29035.7|28944.7|29041.3|28950.3|29035.7|28944.7|17
1653771320000|2022-05-28 20:55:20|29036.2|28945.2|29039|28948|29039|28948|29036.2|28945.2|18
1653771330000|2022-05-28 20:55:30|29038.7|28947.7|29039.2|28948.2|29040.3|28949.3|29038.3|28947.3|25
1653771340000|2022-05-28 20:55:40|29039.6|28948.6|29040.7|28949.7|29040.7|28949.7|29039.6|28948.6|9
1653771350000|2022-05-28 20:55:50|29038.7|28947.7|29032.4|28941.4|29040.1|28949.1|29032.4|28941.4|23
1653771360000|2022-05-28 20:56:00|29030.8|28939.8|29027.2|28936.2|29030.9|28939.9|29027.2|28936.2|13
1653771370000|2022-05-28 20:56:10|29026.5|28935.5|29026.8|28935.8|29027.3|28936.3|29026|28935|12
1653771380000|2022-05-28 20:56:20|29026.9|28935.9|29021.8|28930.8|29026.9|28935.9|29021.7|28930.7|10
1653771390000|2022-05-28 20:56:30|29021.5|28930.5|29023.3|28932.3|29023.8|28932.8|29021.5|28930.5|4
1653771400000|2022-05-28 20:56:40|29023.8|28932.8|29023.3|28932.3|29023.8|28932.8|29023.3|28932.3|6
1653771410000|2022-05-28 20:56:50|29022.6|28931.6|29022.7|28931.7|29023.4|28932.4|29022.4|28931.4|10
1653771420000|2022-05-28 20:57:00|29022.8|28931.8|29028.9|28937.9|29028.9|28937.9|29022.7|28931.7|17
1653771430000|2022-05-28 20:57:10|29028.7|28937.7|29026.8|28935.8|29028.7|28937.7|29026.8|28935.8|15
1653771440000|2022-05-28 20:57:20|29026.2|28935.2|29026.7|28935.7|29026.7|28935.7|29025.8|28934.8|10
1653771450000|2022-05-28 20:57:30|29026.5|28935.5|29026.3|28935.3|29026.9|28935.9|29026.3|28935.3|5
1653771460000|2022-05-28 20:57:40|29026.2|28935.2|29027|28936|29027.5|28936.5|29026.2|28935.2|16
1653771470000|2022-05-28 20:57:50|29026.6|28935.6|29026|28935|29026.8|28935.8|29026|28935|14
1653771480000|2022-05-28 20:58:00|29025.6|28934.6|29027.4|28936.4|29028|28937|29025.6|28934.6|22
1653771490000|2022-05-28 20:58:10|29027.2|28936.2|29036.1|28945.1|29037.5|28946.5|29027.2|28936.2|20
1653771500000|2022-05-28 20:58:20|29036.5|28945.5|29035.7|28944.7|29036.6|28945.6|29035.7|28944.7|11
1653771510000|2022-05-28 20:58:30|29036.4|28945.4|29041.6|28950.6|29041.6|28950.6|29036.4|28945.4|18
1653771520000|2022-05-28 20:58:40|29041.9|28950.9|29041.8|28950.8|29041.9|28950.9|29041.7|28950.7|3
1653771530000|2022-05-28 20:58:50|29041.9|28950.9|29044|28953|29044|28953|29041.9|28950.9|12
1653771540000|2022-05-28 20:59:00|29044.1|28953.1|29039.8|28948.8|29044.1|28953.1|29039.7|28948.7|9
1653771550000|2022-05-28 20:59:10|29039.9|28948.9|29039.7|28948.7|29040.2|28949.2|29038.8|28947.8|15
1653771560000|2022-05-28 20:59:20|29039.8|28948.8|29040.6|28949.6|29040.8|28949.8|29039.7|28948.7|9
1653771570000|2022-05-28 20:59:30|29040.7|28949.7|29042.6|28951.6|29042.6|28951.6|29040.7|28949.7|15
1653771580000|2022-05-28 20:59:40|29042|28951|29042|28951|29042.1|28951.1|29041.9|28950.9|4
1653771590000|2022-05-28 20:59:50|29042.2|28951.2|29043.4|28952.4|29043.4|28952.4|29042.2|28951.2|5
1653771600000|2022-05-28 21:00:00|29042.9|28951.9|29043.4|28952.4|29043.8|28952.8|29042.9|28951.9|9
1653771610000|2022-05-28 21:00:10|29043.6|28952.6|29042.5|28951.5|29043.8|28952.8|29041.6|28950.6|15
1653771620000|2022-05-28 21:00:20|29042.4|28951.4|29043.1|28952.1|29043.1|28952.1|29042.3|28951.3|7
1653771630000|2022-05-28 21:00:30|29043.3|28952.3|29047.9|28956.9|29048.1|28957.1|29042.5|28951.5|18
1653771640000|2022-05-28 21:00:40|29048.5|28957.5|29051.7|28960.7|29051.7|28960.7|29048.2|28957.2|29
1653771650000|2022-05-28 21:00:50|29051.5|28960.5|29054.7|28963.7|29055.4|28964.4|29051.5|28960.5|26
1653771660000|2022-05-28 21:01:00|29053.8|28962.8|29052.5|28961.5|29055.6|28964.6|29052.5|28961.5|20
1653771670000|2022-05-28 21:01:10|29053|28962|29055|28964|29057.3|28966.3|29053|28962|26
1653771680000|2022-05-28 21:01:20|29053.6|28962.6|29048.2|28957.2|29054.1|28963.1|29048.1|28957.1|27
1653771690000|2022-05-28 21:01:30|29047.9|28956.9|29051.2|28960.2|29052.1|28961.1|29047.9|28956.9|18
1653771700000|2022-05-28 21:01:40|29050.4|28959.4|29050.8|28959.8|29050.8|28959.8|29050.2|28959.2|9
1653771710000|2022-05-28 21:01:50|29052.4|28961.4|29052.6|28961.6|29054.2|28963.2|29051.9|28960.9|14
1653771720000|2022-05-28 21:02:00|29052.2|28961.2|29054.8|28963.8|29055.9|28964.9|29051.1|28960.1|17
1653771730000|2022-05-28 21:02:10|29054.9|28963.9|29056.5|28965.5|29057.7|28966.7|29054.9|28963.9|20
1653771740000|2022-05-28 21:02:20|29056.7|28965.7|29055.5|28964.5|29056.7|28965.7|29054.9|28963.9|16
1653771750000|2022-05-28 21:02:30|29056.2|28965.2|29056.1|28965.1|29056.7|28965.7|29055.1|28964.1|20
1653771760000|2022-05-28 21:02:40|29056.6|28965.6|29056.1|28965.1|29056.6|28965.6|29055.9|28964.9|4
1653771770000|2022-05-28 21:02:50|29056.3|28965.3|29054.9|28963.9|29056.3|28965.3|29054.9|28963.9|5
1653771780000|2022-05-28 21:03:00|29055|28964|29056.3|28965.3|29057.2|28966.2|29055|28964|10
1653771790000|2022-05-28 21:03:10|29055.8|28964.8|29054.7|28963.7|29056|28965|29054.7|28963.7|11
1653771800000|2022-05-28 21:03:20|29054.8|28963.8|29051.2|28960.2|29056.1|28965.1|29051.2|28960.2|22
1653771810000|2022-05-28 21:03:30|29051.1|28960.1|29050.6|28959.6|29051.4|28960.4|29047.7|28956.7|30
1653771820000|2022-05-28 21:03:40|29050|28959|29050.2|28959.2|29052.6|28961.6|29050|28959|19
1653771830000|2022-05-28 21:03:50|29050.5|28959.5|29051.3|28960.3|29051.3|28960.3|29050.2|28959.2|4
1653771840000|2022-05-28 21:04:00|29051.4|28960.4|29049.8|28958.8|29051.5|28960.5|29049.8|28958.8|9
1653771850000|2022-05-28 21:04:10|29051.1|28960.1|29048.8|28957.8|29051.1|28960.1|29048.6|28957.6|12
1653771860000|2022-05-28 21:04:20|29049.3|28958.3|29049.1|28958.1|29049.3|28958.3|29048.9|28957.9|7
1653771870000|2022-05-28 21:04:30|29049.2|28958.2|29049.3|28958.3|29049.3|28958.3|29049.1|28958.1|7
1653771880000|2022-05-28 21:04:40|29049.4|28958.4|29049.5|28958.5|29050.6|28959.6|29049.4|28958.4|6
1653771890000|2022-05-28 21:04:50|29049.7|28958.7|29049.4|28958.4|29049.7|28958.7|29049.2|28958.2|6
1653771900000|2022-05-28 21:05:00|29054|28963|29069.2|28978.2|29069.6|28978.6|29054|28963|28
1653771910000|2022-05-28 21:05:10|29069.1|28978.1|29067.7|28976.7|29070.4|28979.4|29067.7|28976.7|23
1653771920000|2022-05-28 21:05:20|29068.4|28977.4|29068.8|28977.8|29069.1|28978.1|29067.6|28976.6|15
1653771930000|2022-05-28 21:05:30|29068.4|28977.4|29066|28975|29068.4|28977.4|29063.6|28972.6|14
1653771940000|2022-05-28 21:05:40|29065|28974|29065.2|28974.2|29065.8|28974.8|29064.9|28973.9|18
1653771950000|2022-05-28 21:05:50|29064.9|28973.9|29066.2|28975.2|29066.2|28975.2|29064.8|28973.8|13
1653771960000|2022-05-28 21:06:00|29066.1|28975.1|29066.7|28975.7|29067.4|28976.4|29065.6|28974.6|20
1653771970000|2022-05-28 21:06:10|29066|28975|29067.7|28976.7|29068.8|28977.8|29066|28975|26
1653771980000|2022-05-28 21:06:20|29067.8|28976.8|29067.9|28976.9|29068|28977|29067.7|28976.7|25
1653771990000|2022-05-28 21:06:30|29068|28977|29068|28977|29068.1|28977.1|29067.9|28976.9|23
1653772000000|2022-05-28 21:06:40|29068.1|28977.1|29068.3|28977.3|29068.5|28977.5|29068|28977|25
1653772010000|2022-05-28 21:06:50|29068.2|28977.2|29068.5|28977.5|29068.5|28977.5|29068.2|28977.2|20
1653772020000|2022-05-28 21:07:00|29068.2|28977.2|29071.7|28980.7|29072.5|28981.5|29068.2|28977.2|26
1653772030000|2022-05-28 21:07:10|29071.6|28980.6|29072.3|28981.3|29072.5|28981.5|29071.6|28980.6|26
1653772040000|2022-05-28 21:07:20|29072.2|28981.2|29070.9|28979.9|29072.5|28981.5|29070.7|28979.7|23
1653772050000|2022-05-28 21:07:30|29070.7|28979.7|29070.7|28979.7|29071.2|28980.2|29068.5|28977.5|27
1653772060000|2022-05-28 21:07:40|29071.1|28980.1|29070.5|28979.5|29071.5|28980.5|29070.1|28979.1|31
1653772070000|2022-05-28 21:07:50|29070.6|28979.6|29061.3|28970.3|29071.1|28980.1|29061.3|28970.3|28
1653772080000|2022-05-28 21:08:00|29061.6|28970.6|29057.7|28966.7|29061.6|28970.6|29056.7|28965.7|22
1653772090000|2022-05-28 21:08:10|29059.9|28968.9|29056.3|28965.3|29060.6|28969.6|29053.9|28962.9|27
1653772100000|2022-05-28 21:08:20|29056.8|28965.8|29052.2|28961.2|29056.8|28965.8|29052|28961|22
1653772110000|2022-05-28 21:08:30|29051.9|28960.9|29052.3|28961.3|29052.3|28961.3|29049.9|28958.9|15
1653772120000|2022-05-28 21:08:40|29052.5|28961.5|29046|28955|29052.5|28961.5|29046|28955|13
1653772140000|2022-05-28 21:09:00|29044.6|28953.6|29044.2|28953.2|29044.7|28953.7|29044.2|28953.2|8
1653772150000|2022-05-28 21:09:10|29043.1|28952.1|29042.3|28951.3|29043.1|28952.1|29042|28951|4
1653772160000|2022-05-28 21:09:20|29041.7|28950.7|29041|28950|29041.7|28950.7|29041|28950|4
1653772170000|2022-05-28 21:09:30|29041.2|28950.2|29044.1|28953.1|29044.3|28953.3|29041|28950|10
1653772180000|2022-05-28 21:09:40|29043.6|28952.6|29043.2|28952.2|29043.8|28952.8|29043.2|28952.2|9
1653772190000|2022-05-28 21:09:50|29043.8|28952.8|29043.6|28952.6|29043.8|28952.8|29043.3|28952.3|3
1653772200000|2022-05-28 21:10:00|29043.5|28952.5|29043.6|28952.6|29043.7|28952.7|29043.5|28952.5|6
1653772210000|2022-05-28 21:10:10|29043.5|28952.5|29044.3|28953.3|29044.4|28953.4|29043.5|28952.5|7
1653772220000|2022-05-28 21:10:20|29045.8|28954.8|29047.2|28956.2|29047.2|28956.2|29044.3|28953.3|9
1653772230000|2022-05-28 21:10:30|29047.3|28956.3|29045.9|28954.9|29047.3|28956.3|29045.9|28954.9|5
1653772240000|2022-05-28 21:10:40|29046.8|28955.8|29047.1|28956.1|29047.3|28956.3|29046.8|28955.8|6
1653772250000|2022-05-28 21:10:50|29047.4|28956.4|29046.3|28955.3|29047.4|28956.4|29046|28955|16
1653772260000|2022-05-28 21:11:00|29046|28955|29045.9|28954.9|29046.4|28955.4|29045.9|28954.9|21
1653772270000|2022-05-28 21:11:10|29046.1|28955.1|29045.7|28954.7|29046.7|28955.7|29045.6|28954.6|13
1653772280000|2022-05-28 21:11:20|29045.6|28954.6|29044.1|28953.1|29045.6|28954.6|29044.1|28953.1|13
1653772290000|2022-05-28 21:11:30|29044|28953|29043.9|28952.9|29044.1|28953.1|29043.8|28952.8|8
1653772300000|2022-05-28 21:11:40|29044|28953|29043.6|28952.6|29044.8|28953.8|29043.6|28952.6|8
1653772310000|2022-05-28 21:11:50|29043.2|28952.2|29042.6|28951.6|29043.2|28952.2|29042.6|28951.6|7
1653772320000|2022-05-28 21:12:00|29042|28951|29041.2|28950.2|29042.2|28951.2|29041|28950|11
1653772330000|2022-05-28 21:12:10|29041.6|28950.6|29041.6|28950.6|29041.7|28950.7|29040.9|28949.9|10
1653772340000|2022-05-28 21:12:20|29041.3|28950.3|29044.8|28953.8|29044.8|28953.8|29041.3|28950.3|12
1653772350000|2022-05-28 21:12:30|29044.6|28953.6|29044.8|28953.8|29044.9|28953.9|29044.5|28953.5|9
1653772360000|2022-05-28 21:12:40|29044.9|28953.9|29044.8|28953.8|29044.9|28953.9|29044.5|28953.5|4
1653772370000|2022-05-28 21:12:50|29044.6|28953.6|29044.7|28953.7|29044.7|28953.7|29044.6|28953.6|8
1653772380000|2022-05-28 21:13:00|29044.8|28953.8|29044.8|28953.8|29044.8|28953.8|29044.7|28953.7|5
1653772390000|2022-05-28 21:13:10|29044.7|28953.7|29044.3|28953.3|29044.7|28953.7|29044.3|28953.3|4
1653772400000|2022-05-28 21:13:20|29044.4|28953.4|29044.3|28953.3|29044.4|28953.4|29044.3|28953.3|4
1653772410000|2022-05-28 21:13:30|29044.2|28953.2|29044.1|28953.1|29044.2|28953.2|29044.1|28953.1|2
1653772420000|2022-05-28 21:13:40|29044.2|28953.2|29038.6|28947.6|29044.2|28953.2|29038.6|28947.6|17
1653772430000|2022-05-28 21:13:50|29038.7|28947.7|29038.2|28947.2|29039|28948|29038.2|28947.2|20
1653772440000|2022-05-28 21:14:00|29037.8|28946.8|29037.7|28946.7|29037.8|28946.8|29037.5|28946.5|10
1653772450000|2022-05-28 21:14:10|29037.8|28946.8|29037.9|28946.9|29037.9|28946.9|29037.8|28946.8|6
1653772460000|2022-05-28 21:14:20|29038|28947|29038.3|28947.3|29038.3|28947.3|29037.8|28946.8|5
1653772470000|2022-05-28 21:14:30|29038.7|28947.7|29039.2|28948.2|29039.2|28948.2|29038.2|28947.2|8
1653772480000|2022-05-28 21:14:40|29039.8|28948.8|29040.2|28949.2|29041.4|28950.4|29039.7|28948.7|12
1653772490000|2022-05-28 21:14:50|29040.3|28949.3|29041.4|28950.4|29041.4|28950.4|29040.1|28949.1|14
1653772500000|2022-05-28 21:15:00|29040.5|28949.5|29040.1|28949.1|29040.9|28949.9|29039.8|28948.8|12
1653772510000|2022-05-28 21:15:10|29040.3|28949.3|29040.1|28949.1|29040.3|28949.3|29040|28949|9
1653772520000|2022-05-28 21:15:20|29040.8|28949.8|29040.8|28949.8|29040.8|28949.8|29040.8|28949.8|1
1653772530000|2022-05-28 21:15:30|29039.1|28948.1|29039.4|28948.4|29039.6|28948.6|29039.1|28948.1|4
1653772550000|2022-05-28 21:15:50|29039.1|28948.1|29039.1|28948.1|29039.1|28948.1|29039|28948|3
1653772560000|2022-05-28 21:16:00|29039.3|28948.3|29039.5|28948.5|29039.8|28948.8|29039.3|28948.3|4
1653772570000|2022-05-28 21:16:10|29039.6|28948.6|29039.6|28948.6|29039.6|28948.6|29039.5|28948.5|3
1653772580000|2022-05-28 21:16:20|29039.5|28948.5|29039.6|28948.6|29039.6|28948.6|29039.5|28948.5|2
1653772590000|2022-05-28 21:16:30|29039.4|28948.4|29039.4|28948.4|29039.4|28948.4|29039.4|28948.4|1
1653772600000|2022-05-28 21:16:40|29039.2|28948.2|29039.6|28948.6|29039.6|28948.6|29039.2|28948.2|2
1653772610000|2022-05-28 21:16:50|29040|28949|29040.5|28949.5|29040.5|28949.5|29039.3|28948.3|7
1653772620000|2022-05-28 21:17:00|29040.4|28949.4|29040.3|28949.3|29040.5|28949.5|29040.3|28949.3|4
1653772630000|2022-05-28 21:17:10|29040.4|28949.4|29040.5|28949.5|29040.5|28949.5|29040.1|28949.1|5
1653772640000|2022-05-28 21:17:20|29040.4|28949.4|29040.3|28949.3|29040.4|28949.4|29040.1|28949.1|6
1653772650000|2022-05-28 21:17:30|29040.5|28949.5|29040.4|28949.4|29040.5|28949.5|29040.3|28949.3|4
1653772660000|2022-05-28 21:17:40|29040.5|28949.5|29041|28950|29041|28950|29040.5|28949.5|4
1653772670000|2022-05-28 21:17:50|29040.9|28949.9|29045.4|28954.4|29045.7|28954.7|29040.8|28949.8|19
1653772680000|2022-05-28 21:18:00|29045.2|28954.2|29049.3|28958.3|29049.3|28958.3|29045.2|28954.2|17
1653772690000|2022-05-28 21:18:10|29049.5|28958.5|29048.2|28957.2|29049.5|28958.5|29048.2|28957.2|10
1653772700000|2022-05-28 21:18:20|29046.9|28955.9|29045.4|28954.4|29046.9|28955.9|29045.3|28954.3|21
1653772710000|2022-05-28 21:18:30|29045.3|28954.3|29045.6|28954.6|29046.4|28955.4|29045.2|28954.2|20
1653772720000|2022-05-28 21:18:40|29046|28955|29045.8|28954.8|29046.6|28955.6|29044.6|28953.6|15
1653772730000|2022-05-28 21:18:50|29046.1|28955.1|29046.6|28955.6|29046.6|28955.6|29045.8|28954.8|4
1653772740000|2022-05-28 21:19:00|29048|28957|29050.1|28959.1|29050.8|28959.8|29047.9|28956.9|16
1653772750000|2022-05-28 21:19:10|29050.2|28959.2|29049.7|28958.7|29050.2|28959.2|29049.7|28958.7|8
1653772760000|2022-05-28 21:19:20|29050.2|28959.2|29049.1|28958.1|29050.2|28959.2|29048.7|28957.7|11
1653772770000|2022-05-28 21:19:30|29049.5|28958.5|29052.2|28961.2|29052.2|28961.2|29048.8|28957.8|13
1653772780000|2022-05-28 21:19:40|29052.3|28961.3|29052.9|28961.9|29052.9|28961.9|29052.3|28961.3|3
1653772790000|2022-05-28 21:19:50|29052.6|28961.6|29051.8|28960.8|29052.6|28961.6|29051.2|28960.2|18
1653772800000|2022-05-28 21:20:00|29052.3|28961.3|29054|28963|29054.1|28963.1|29051.9|28960.9|7
1653772810000|2022-05-28 21:20:10|29054.1|28963.1|29055|28964|29055.1|28964.1|29054|28963|9
1653772820000|2022-05-28 21:20:20|29054.9|28963.9|29055.8|28964.8|29056.1|28965.1|29054.9|28963.9|20
1653772830000|2022-05-28 21:20:30|29055.7|28964.7|29054.5|28963.5|29055.7|28964.7|29054.3|28963.3|10
1653772840000|2022-05-28 21:20:40|29054.6|28963.6|29054.1|28963.1|29054.6|28963.6|29054.1|28963.1|8
1653772850000|2022-05-28 21:20:50|29054|28963|29054.4|28963.4|29054.6|28963.6|29054|28963|11
1653772860000|2022-05-28 21:21:00|29054.1|28963.1|29054.7|28963.7|29054.8|28963.8|29054.1|28963.1|4
1653772880000|2022-05-28 21:21:20|29054.6|28963.6|29054.6|28963.6|29054.7|28963.7|29054.6|28963.6|3
1653772890000|2022-05-28 21:21:30|29054.3|28963.3|29053.9|28962.9|29054.4|28963.4|29053.9|28962.9|6
1653772900000|2022-05-28 21:21:40|29054|28963|29054|28963|29054|28963|29053.8|28962.8|7
1653772910000|2022-05-28 21:21:50|29054.1|28963.1|29054.1|28963.1|29054.5|28963.5|29054.1|28963.1|14
1653772920000|2022-05-28 21:22:00|29054.6|28963.6|29054.1|28963.1|29054.6|28963.6|29054.1|28963.1|3
1653772930000|2022-05-28 21:22:10|29054|28963|29049.8|28958.8|29054.2|28963.2|29049.8|28958.8|7
1653772940000|2022-05-28 21:22:20|29050.1|28959.1|29049.5|28958.5|29050.1|28959.1|29048.9|28957.9|12
1653772950000|2022-05-28 21:22:30|29049.2|28958.2|29049.5|28958.5|29049.9|28958.9|29049|28958|15
1653772960000|2022-05-28 21:22:40|29049.8|28958.8|29048.7|28957.7|29049.9|28958.9|29047.5|28956.5|11
1653772970000|2022-05-28 21:22:50|29047.7|28956.7|29046.9|28955.9|29047.7|28956.7|29046.4|28955.4|9
1653772980000|2022-05-28 21:23:00|29046.8|28955.8|29047.3|28956.3|29047.6|28956.6|29046.6|28955.6|12
1653772990000|2022-05-28 21:23:10|29047.6|28956.6|29046.8|28955.8|29048|28957|29046.4|28955.4|14
1653773000000|2022-05-28 21:23:20|29047.2|28956.2|29045.8|28954.8|29047.2|28956.2|29045.8|28954.8|8
1653773010000|2022-05-28 21:23:30|29046.1|28955.1|29040|28949|29046.6|28955.6|29039.4|28948.4|17
1653773020000|2022-05-28 21:23:40|29039.6|28948.6|29038.6|28947.6|29039.7|28948.7|29038.6|28947.6|7
1653773030000|2022-05-28 21:23:50|29039.2|28948.2|29037.5|28946.5|29039.2|28948.2|29037.5|28946.5|13
1653773040000|2022-05-28 21:24:00|29037.4|28946.4|29023.6|28932.6|29037.4|28946.4|29023.2|28932.2|24
1653773050000|2022-05-28 21:24:10|29023.5|28932.5|29023.4|28932.4|29023.5|28932.5|29023.2|28932.2|7
1653773060000|2022-05-28 21:24:20|29023.3|28932.3|29022.9|28931.9|29023.4|28932.4|29022.8|28931.8|8
1653773070000|2022-05-28 21:24:30|29023.1|28932.1|29021.8|28930.8|29023.1|28932.1|29021.8|28930.8|10
1653773080000|2022-05-28 21:24:40|29021.6|28930.6|29020.1|28929.1|29022.3|28931.3|29020|28929|8
1653773090000|2022-05-28 21:24:50|29019.9|28928.9|29020.1|28929.1|29020.2|28929.2|29019.9|28928.9|4
1653773100000|2022-05-28 21:25:00|29020.2|28929.2|29020.2|28929.2|29020.3|28929.3|29020.1|28929.1|6
1653773110000|2022-05-28 21:25:10|29020.8|28929.8|29025.2|28934.2|29025.6|28934.6|29020.8|28929.8|17
1653773120000|2022-05-28 21:25:20|29025.4|28934.4|29025.3|28934.3|29025.4|28934.4|29025|28934|11
1653773130000|2022-05-28 21:25:30|29025.4|28934.4|29025.4|28934.4|29025.4|28934.4|29025|28934|8
1653773140000|2022-05-28 21:25:40|29025.7|28934.7|29025.7|28934.7|29025.7|28934.7|29025.7|28934.7|1
1653773150000|2022-05-28 21:25:50|29025.5|28934.5|29024.8|28933.8|29025.6|28934.6|29024.8|28933.8|11
1653773160000|2022-05-28 21:26:00|29024.9|28933.9|29024.7|28933.7|29025.1|28934.1|29024.6|28933.6|9
1653773170000|2022-05-28 21:26:10|29025.2|28934.2|29025.4|28934.4|29025.4|28934.4|29024.5|28933.5|16
1653773180000|2022-05-28 21:26:20|29025.5|28934.5|29025.6|28934.6|29025.6|28934.6|29025.4|28934.4|6
1653773190000|2022-05-28 21:26:30|29025.4|28934.4|29025.2|28934.2|29025.8|28934.8|29025.2|28934.2|9
1653773200000|2022-05-28 21:26:40|29025|28934|29026|28935|29026.7|28935.7|29024.6|28933.6|14
1653773210000|2022-05-28 21:26:50|29025.9|28934.9|29025.5|28934.5|29026.7|28935.7|29025.1|28934.1|20
1653773220000|2022-05-28 21:27:00|29025.4|28934.4|29025.9|28934.9|29025.9|28934.9|29025|28934|11
1653773230000|2022-05-28 21:27:10|29026|28935|29026.1|28935.1|29026.1|28935.1|29026|28935|2
1653773240000|2022-05-28 21:27:20|29027.2|28936.2|29027.2|28936.2|29027.2|28936.2|29027.2|28936.2|1
1653773250000|2022-05-28 21:27:30|29027.4|28936.4|29026|28935|29027.4|28936.4|29026|28935|4
1653773260000|2022-05-28 21:27:40|29025.8|28934.8|29025.8|28934.8|29025.8|28934.8|29025.3|28934.3|11
1653773280000|2022-05-28 21:28:00|29027.3|28936.3|29029.2|28938.2|29029.2|28938.2|29027.3|28936.3|4
1653773290000|2022-05-28 21:28:10|29029|28938|29040.5|28949.5|29040.7|28949.7|29029|28938|23
1653773300000|2022-05-28 21:28:20|29040.9|28949.9|29042.6|28951.6|29043.6|28952.6|29040.9|28949.9|27
1653773310000|2022-05-28 21:28:30|29042.5|28951.5|29042.1|28951.1|29042.8|28951.8|29041.8|28950.8|14
1653773320000|2022-05-28 21:28:40|29042.4|28951.4|29040|28949|29042.6|28951.6|29039.8|28948.8|22
1653773330000|2022-05-28 21:28:50|29039.8|28948.8|29038.3|28947.3|29039.8|28948.8|29038|28947|11
1653773340000|2022-05-28 21:29:00|29038.1|28947.1|29037.7|28946.7|29038.1|28947.1|29036.9|28945.9|27
1653773350000|2022-05-28 21:29:10|29037.3|28946.3|29037.1|28946.1|29037.3|28946.3|29036.9|28945.9|8
1653773360000|2022-05-28 21:29:20|29037.2|28946.2|29036.8|28945.8|29037.4|28946.4|29036.6|28945.6|13
1653773370000|2022-05-28 21:29:30|29036.9|28945.9|29037.2|28946.2|29037.2|28946.2|29036.9|28945.9|5
1653773380000|2022-05-28 21:29:40|29037.6|28946.6|29037.5|28946.5|29037.6|28946.6|29037.5|28946.5|2
1653773390000|2022-05-28 21:29:50|29037.3|28946.3|29035.1|28944.1|29037.3|28946.3|29035.1|28944.1|13
1653773410000|2022-05-28 21:30:10|29035.2|28944.2|29035.3|28944.3|29035.3|28944.3|29035.2|28944.2|2
1653773420000|2022-05-28 21:30:20|29035.5|28944.5|29035|28944|29035.5|28944.5|29034.9|28943.9|5
1653773430000|2022-05-28 21:30:30|29034.8|28943.8|29034.9|28943.9|29035.1|28944.1|29034.8|28943.8|3
1653773450000|2022-05-28 21:30:50|29035|28944|29034.9|28943.9|29035|28944|29034.8|28943.8|10
1653773460000|2022-05-28 21:31:00|29034.7|28943.7|29035.1|28944.1|29035.2|28944.2|29034.7|28943.7|6
1653773480000|2022-05-28 21:31:20|29035.2|28944.2|29035.1|28944.1|29035.2|28944.2|29035.1|28944.1|6
1653773490000|2022-05-28 21:31:30|29035.2|28944.2|29035.1|28944.1|29035.2|28944.2|29035.1|28944.1|6
1653773500000|2022-05-28 21:31:40|29034.8|28943.8|29035.1|28944.1|29035.1|28944.1|29034.8|28943.8|7
1653773510000|2022-05-28 21:31:50|29035|28944|29034.7|28943.7|29035|28944|29034.4|28943.4|8
1653773520000|2022-05-28 21:32:00|29034.6|28943.6|29034.7|28943.7|29034.7|28943.7|29034.5|28943.5|4
1653773530000|2022-05-28 21:32:10|29034.2|28943.2|29034.2|28943.2|29034.2|28943.2|29034.2|28943.2|1
1653773540000|2022-05-28 21:32:20|29034|28943|29034.2|28943.2|29034.2|28943.2|29034|28943|2
1653773560000|2022-05-28 21:32:40|29034.3|28943.3|29034.4|28943.4|29034.4|28943.4|29034.1|28943.1|13
1653773570000|2022-05-28 21:32:50|29034.3|28943.3|29034.5|28943.5|29034.5|28943.5|29034|28943|11
1653773580000|2022-05-28 21:33:00|29035.1|28944.1|29034.9|28943.9|29035.1|28944.1|29034.8|28943.8|3
1653773600000|2022-05-28 21:33:20|29035.1|28944.1|29034.7|28943.7|29035.1|28944.1|29034.7|28943.7|2
1653773610000|2022-05-28 21:33:30|29034.5|28943.5|29034.6|28943.6|29034.7|28943.7|29034.5|28943.5|3
1653773620000|2022-05-28 21:33:40|29034.7|28943.7|29034.5|28943.5|29034.7|28943.7|29034.5|28943.5|2
1653773630000|2022-05-28 21:33:50|29034.8|28943.8|29034.9|28943.9|29035.2|28944.2|29034.8|28943.8|7
1653773640000|2022-05-28 21:34:00|29035.2|28944.2|29035.1|28944.1|29035.2|28944.2|29035.1|28944.1|2
1653773650000|2022-05-28 21:34:10|29035.2|28944.2|29035.2|28944.2|29035.2|28944.2|29035.1|28944.1|5
1653773660000|2022-05-28 21:34:20|29034.7|28943.7|29035.2|28944.2|29035.2|28944.2|29034.7|28943.7|6
1653773670000|2022-05-28 21:34:30|29035.3|28944.3|29035.3|28944.3|29035.4|28944.4|29035.3|28944.3|3
1653773680000|2022-05-28 21:34:40|29035.2|28944.2|29035.4|28944.4|29035.8|28944.8|29034.8|28943.8|8
1653773700000|2022-05-28 21:35:00|29035.5|28944.5|29035.6|28944.6|29035.6|28944.6|29035.4|28944.4|6
1653773710000|2022-05-28 21:35:10|29035.5|28944.5|29035.7|28944.7|29035.7|28944.7|29035.1|28944.1|6
1653773720000|2022-05-28 21:35:20|29035.6|28944.6|29035.4|28944.4|29035.6|28944.6|29035.3|28944.3|4
1653773730000|2022-05-28 21:35:30|29035.5|28944.5|29035.5|28944.5|29035.5|28944.5|29035.5|28944.5|1
1653773740000|2022-05-28 21:35:40|29035.6|28944.6|29035.7|28944.7|29035.7|28944.7|29035.6|28944.6|2
1653773750000|2022-05-28 21:35:50|29035.8|28944.8|29035.8|28944.8|29035.8|28944.8|29035.8|28944.8|1
1653773760000|2022-05-28 21:36:00|29035.9|28944.9|29035.9|28944.9|29035.9|28944.9|29035.9|28944.9|1
1653773770000|2022-05-28 21:36:10|29035.8|28944.8|29035.7|28944.7|29035.9|28944.9|29035.5|28944.5|10
1653773780000|2022-05-28 21:36:20|29035.6|28944.6|29035.6|28944.6|29035.9|28944.9|29035.6|28944.6|8
1653773790000|2022-05-28 21:36:30|29036.1|28945.1|29035.6|28944.6|29036.1|28945.1|29035.6|28944.6|7
1653773810000|2022-05-28 21:36:50|29035.5|28944.5|29035.4|28944.4|29035.5|28944.5|29035.4|28944.4|2
1653773820000|2022-05-28 21:37:00|29035.7|28944.7|29035.6|28944.6|29036.1|28945.1|29035.5|28944.5|7
1653773830000|2022-05-28 21:37:10|29035.7|28944.7|29036.4|28945.4|29036.4|28945.4|29035.7|28944.7|4
1653773840000|2022-05-28 21:37:20|29036.2|28945.2|29036.3|28945.3|29036.4|28945.4|29036.2|28945.2|5
1653773850000|2022-05-28 21:37:30|29036.1|28945.1|29036.4|28945.4|29036.4|28945.4|29036.1|28945.1|5
1653773860000|2022-05-28 21:37:40|29036.9|28945.9|29036.4|28945.4|29036.9|28945.9|29036.3|28945.3|4
1653773870000|2022-05-28 21:37:50|29036.3|28945.3|29034.2|28943.2|29036.3|28945.3|29034|28943|8
1653773880000|2022-05-28 21:38:00|29032.2|28941.2|29034.8|28943.8|29034.8|28943.8|29032.2|28941.2|10
1653773890000|2022-05-28 21:38:10|29034.9|28943.9|29035|28944|29035|28944|29034.9|28943.9|2
1653773900000|2022-05-28 21:38:20|29034.5|28943.5|29034.8|28943.8|29034.8|28943.8|29034.3|28943.3|6
1653773910000|2022-05-28 21:38:30|29034.9|28943.9|29035|28944|29035|28944|29034.8|28943.8|4
1653773920000|2022-05-28 21:38:40|29035.1|28944.1|29035.1|28944.1|29035.1|28944.1|29035.1|28944.1|1
1653773930000|2022-05-28 21:38:50|29034.8|28943.8|29034.7|28943.7|29035.5|28944.5|29034|28943|10
1653773940000|2022-05-28 21:39:00|29034.8|28943.8|29035.4|28944.4|29035.4|28944.4|29034.8|28943.8|6
1653773950000|2022-05-28 21:39:10|29035.5|28944.5|29035.6|28944.6|29035.6|28944.6|29035.5|28944.5|2
1653773960000|2022-05-28 21:39:20|29035.9|28944.9|29035.8|28944.8|29035.9|28944.9|29035.8|28944.8|2
1653773970000|2022-05-28 21:39:30|29035.9|28944.9|29036.1|28945.1|29036.5|28945.5|29035.8|28944.8|5
1653773980000|2022-05-28 21:39:40|29036.5|28945.5|29036.5|28945.5|29036.5|28945.5|29036.5|28945.5|1
1653773990000|2022-05-28 21:39:50|29036.3|28945.3|29036.5|28945.5|29036.5|28945.5|29036.3|28945.3|2
1653774000000|2022-05-28 21:40:00|29036.6|28945.6|29036.5|28945.5|29036.6|28945.6|29036.5|28945.5|2
1653774010000|2022-05-28 21:40:10|29036|28945|29036|28945|29036.1|28945.1|29036|28945|5
1653774020000|2022-05-28 21:40:20|29036.1|28945.1|29036.1|28945.1|29036.1|28945.1|29035.9|28944.9|8
1653774030000|2022-05-28 21:40:30|29035.9|28944.9|29036.1|28945.1|29036.1|28945.1|29035.7|28944.7|4
1653774040000|2022-05-28 21:40:40|29037.3|28946.3|29037.2|28946.2|29037.3|28946.3|29036.9|28945.9|7
1653774050000|2022-05-28 21:40:50|29037.1|28946.1|29037.1|28946.1|29037.1|28946.1|29037.1|28946.1|1
1653774060000|2022-05-28 21:41:00|29037.2|28946.2|29036.9|28945.9|29037.2|28946.2|29036.8|28945.8|9
1653774070000|2022-05-28 21:41:10|29036.8|28945.8|29037.1|28946.1|29037.2|28946.2|29036.6|28945.6|5
1653774080000|2022-05-28 21:41:20|29036.9|28945.9|29036.7|28945.7|29036.9|28945.9|29036.6|28945.6|4
1653774090000|2022-05-28 21:41:30|29037|28946|29035.8|28944.8|29037|28946|29035.1|28944.1|7
1653774100000|2022-05-28 21:41:40|29035.9|28944.9|29036.1|28945.1|29036.1|28945.1|29035.9|28944.9|3
1653774110000|2022-05-28 21:41:50|29036.8|28945.8|29037.2|28946.2|29037.2|28946.2|29036.8|28945.8|2
1653774120000|2022-05-28 21:42:00|29037.5|28946.5|29037.5|28946.5|29037.5|28946.5|29037.5|28946.5|1
1653774130000|2022-05-28 21:42:10|29037.9|28946.9|29039.1|28948.1|29039.1|28948.1|29037.9|28946.9|9
1653774150000|2022-05-28 21:42:30|29039|28948|29039.8|28948.8|29039.8|28948.8|29039|28948|3
1653774160000|2022-05-28 21:42:40|29040.5|28949.5|29040.7|28949.7|29040.7|28949.7|29040.2|28949.2|6
1653774170000|2022-05-28 21:42:50|29040.6|28949.6|29040.9|28949.9|29041.4|28950.4|29040.6|28949.6|6
1653774180000|2022-05-28 21:43:00|29040.7|28949.7|29042.3|28951.3|29042.3|28951.3|29040.7|28949.7|9
1653774190000|2022-05-28 21:43:10|29042.1|28951.1|29043.6|28952.6|29043.6|28952.6|29042.1|28951.1|7
1653774200000|2022-05-28 21:43:20|29043.7|28952.7|29045.8|28954.8|29045.8|28954.8|29043.7|28952.7|13
1653774210000|2022-05-28 21:43:30|29045.9|28954.9|29046.4|28955.4|29046.4|28955.4|29044.5|28953.5|17
1653774230000|2022-05-28 21:43:50|29045|28954|29043.1|28952.1|29045|28954|29042.9|28951.9|10
1653774240000|2022-05-28 21:44:00|29043.2|28952.2|29046.4|28955.4|29046.4|28955.4|29042.9|28951.9|16
1653774250000|2022-05-28 21:44:10|29046.3|28955.3|29045.9|28954.9|29046.4|28955.4|29045.8|28954.8|10
1653774260000|2022-05-28 21:44:20|29046.3|28955.3|29045.2|28954.2|29046.5|28955.5|29045.1|28954.1|10
1653774270000|2022-05-28 21:44:30|29045.1|28954.1|29045.3|28954.3|29045.9|28954.9|29045.1|28954.1|14
1653774280000|2022-05-28 21:44:40|29045.4|28954.4|29046|28955|29046.1|28955.1|29045.3|28954.3|8
1653774290000|2022-05-28 21:44:50|29046.2|28955.2|29045.6|28954.6|29046.3|28955.3|29045.5|28954.5|14
1653774300000|2022-05-28 21:45:00|29045.5|28954.5|29045.4|28954.4|29045.7|28954.7|29045|28954|10
1653774310000|2022-05-28 21:45:10|29045.3|28954.3|29044.5|28953.5|29045.4|28954.4|29044.5|28953.5|7
1653774320000|2022-05-28 21:45:20|29044.4|28953.4|29043.1|28952.1|29045.1|28954.1|29042.6|28951.6|15
1653774330000|2022-05-28 21:45:30|29043.7|28952.7|29042.4|28951.4|29043.7|28952.7|29042.4|28951.4|5
1653774340000|2022-05-28 21:45:40|29042.8|28951.8|29040.8|28949.8|29042.8|28951.8|29040.2|28949.2|10
1653774350000|2022-05-28 21:45:50|29041|28950|29041.2|28950.2|29041.2|28950.2|29041|28950|5
1653774360000|2022-05-28 21:46:00|29042|28951|29041.6|28950.6|29042|28951|29041.5|28950.5|4
1653774370000|2022-05-28 21:46:10|29042.3|28951.3|29042.8|28951.8|29042.8|28951.8|29042.3|28951.3|5
1653774380000|2022-05-28 21:46:20|29042.9|28951.9|29042.4|28951.4|29043|28952|29042.3|28951.3|6
1653774390000|2022-05-28 21:46:30|29042.5|28951.5|29042.3|28951.3|29042.5|28951.5|29042.2|28951.2|3
1653774400000|2022-05-28 21:46:40|29043.1|28952.1|29043.1|28952.1|29043.1|28952.1|29043.1|28952.1|1
1653774410000|2022-05-28 21:46:50|29043.2|28952.2|29042.2|28951.2|29043.2|28952.2|29042.2|28951.2|3
1653774420000|2022-05-28 21:47:00|29042.3|28951.3|29042.2|28951.2|29042.4|28951.4|29042.2|28951.2|3
1653774430000|2022-05-28 21:47:10|29042.3|28951.3|29042.9|28951.9|29042.9|28951.9|29042.3|28951.3|5
1653774440000|2022-05-28 21:47:20|29043.5|28952.5|29043.6|28952.6|29044|28953|29043.5|28952.5|4
1653774450000|2022-05-28 21:47:30|29044.2|28953.2|29044.2|28953.2|29044.2|28953.2|29044.2|28953.2|1
1653774460000|2022-05-28 21:47:40|29044.1|28953.1|29042.4|28951.4|29044.1|28953.1|29042.4|28951.4|3
1653774470000|2022-05-28 21:47:50|29042.3|28951.3|29044.2|28953.2|29044.2|28953.2|29042.3|28951.3|4
1653774500000|2022-05-28 21:48:20|29043.9|28952.9|29043.9|28952.9|29044.2|28953.2|29043.9|28952.9|3
1653774510000|2022-05-28 21:48:30|29044.2|28953.2|29044.4|28953.4|29044.9|28953.9|29044|28953|13
1653774520000|2022-05-28 21:48:40|29044.6|28953.6|29045|28954|29045|28954|29044.6|28953.6|6
1653774530000|2022-05-28 21:48:50|29045.2|28954.2|29045.2|28954.2|29045.2|28954.2|29045.2|28954.2|1
1653774540000|2022-05-28 21:49:00|29045|28954|29045.1|28954.1|29045.2|28954.2|29045|28954|7
1653774550000|2022-05-28 21:49:10|29045|28954|29045.4|28954.4|29045.7|28954.7|29044.9|28953.9|7
1653774560000|2022-05-28 21:49:20|29043.9|28952.9|29044.4|28953.4|29044.9|28953.9|29043.9|28952.9|10
1653774570000|2022-05-28 21:49:30|29044.7|28953.7|29044.3|28953.3|29044.7|28953.7|29044.1|28953.1|4
1653774580000|2022-05-28 21:49:40|29044.5|28953.5|29044.5|28953.5|29044.5|28953.5|29044.5|28953.5|1
1653774590000|2022-05-28 21:49:50|29044.6|28953.6|29044.6|28953.6|29044.6|28953.6|29044.6|28953.6|1
1653774600000|2022-05-28 21:50:00|29043.9|28952.9|29037.9|28946.9|29043.9|28952.9|29037.9|28946.9|7
1653774610000|2022-05-28 21:50:10|29038|28947|29037.5|28946.5|29038|28947|29037.5|28946.5|3
1653774620000|2022-05-28 21:50:20|29036.9|28945.9|29035.9|28944.9|29036.9|28945.9|29035.3|28944.3|11
1653774630000|2022-05-28 21:50:30|29035.8|28944.8|29036.1|28945.1|29036.1|28945.1|29035.4|28944.4|7
1653774640000|2022-05-28 21:50:40|29035.5|28944.5|29036.2|28945.2|29036.2|28945.2|29035.3|28944.3|13
1653774650000|2022-05-28 21:50:50|29037.5|28946.5|29037.3|28946.3|29037.5|28946.5|29037.1|28946.1|11
1653774660000|2022-05-28 21:51:00|29037|28946|29036.3|28945.3|29037|28946|29036.2|28945.2|7
1653774670000|2022-05-28 21:51:10|29036.1|28945.1|29037.1|28946.1|29038|28947|29036.1|28945.1|5
1653774680000|2022-05-28 21:51:20|29036.9|28945.9|29036.1|28945.1|29036.9|28945.9|29036.1|28945.1|2
1653774690000|2022-05-28 21:51:30|29036.3|28945.3|29044.4|28953.4|29044.4|28953.4|29036.3|28945.3|5
1653774700000|2022-05-28 21:51:40|29045.1|28954.1|29045.6|28954.6|29046.1|28955.1|29044.1|28953.1|13
1653774710000|2022-05-28 21:51:50|29045.5|28954.5|29045.8|28954.8|29045.8|28954.8|29045.5|28954.5|6
1653774720000|2022-05-28 21:52:00|29045.7|28954.7|29045.2|28954.2|29045.7|28954.7|29044.1|28953.1|14
1653774730000|2022-05-28 21:52:10|29045.4|28954.4|29045.1|28954.1|29045.6|28954.6|29045.1|28954.1|3
1653774740000|2022-05-28 21:52:20|29044.6|28953.6|29044.6|28953.6|29044.6|28953.6|29044.6|28953.6|1
1653774750000|2022-05-28 21:52:30|29044.9|28953.9|29043.8|28952.8|29044.9|28953.9|29043.7|28952.7|8
1653774760000|2022-05-28 21:52:40|29043.9|28952.9|29043.8|28952.8|29043.9|28952.9|29043.5|28952.5|6
1653774770000|2022-05-28 21:52:50|29043.1|28952.1|29043.7|28952.7|29043.9|28952.9|29043.1|28952.1|13
1653774780000|2022-05-28 21:53:00|29043.9|28952.9|29043.8|28952.8|29044.2|28953.2|29043.7|28952.7|10
1653774790000|2022-05-28 21:53:10|29043.9|28952.9|29043.1|28952.1|29044.1|28953.1|29042.8|28951.8|9
1653774800000|2022-05-28 21:53:20|29042.8|28951.8|29044.7|28953.7|29044.8|28953.8|29042.7|28951.7|17
1653774810000|2022-05-28 21:53:30|29044|28953|29043.9|28952.9|29044.2|28953.2|29043.9|28952.9|7
1653774820000|2022-05-28 21:53:40|29044|28953|29044.1|28953.1|29044.1|28953.1|29044|28953|2
1653774830000|2022-05-28 21:53:50|29043.9|28952.9|29045.1|28954.1|29045.1|28954.1|29043.9|28952.9|10
1653774840000|2022-05-28 21:54:00|29045|28954|29045.1|28954.1|29045.1|28954.1|29045|28954|2
1653774850000|2022-05-28 21:54:10|29044.6|28953.6|29044.6|28953.6|29044.6|28953.6|29044.6|28953.6|1
1653774860000|2022-05-28 21:54:20|29044.7|28953.7|29045.1|28954.1|29045.2|28954.2|29044.6|28953.6|12
1653774870000|2022-05-28 21:54:30|29045|28954|29046.2|28955.2|29046.2|28955.2|29045|28954|3
1653774880000|2022-05-28 21:54:40|29046.3|28955.3|29046.2|28955.2|29046.6|28955.6|29046.1|28955.1|7
1653774900000|2022-05-28 21:55:00|29046.6|28955.6|29053.1|28962.1|29053.1|28962.1|29046.3|28955.3|12
1653774910000|2022-05-28 21:55:10|29053.2|28962.2|29054.5|28963.5|29054.5|28963.5|29053.1|28962.1|20
1653774920000|2022-05-28 21:55:20|29055.1|28964.1|29055|28964|29055.6|28964.6|29054.3|28963.3|14
1653774930000|2022-05-28 21:55:30|29054.3|28963.3|29054.7|28963.7|29055|28964|29054.3|28963.3|7
1653774940000|2022-05-28 21:55:40|29057.2|28966.2|29041.7|28950.7|29057.6|28966.6|29041.3|28950.3|21
1653774950000|2022-05-28 21:55:50|29041.5|28950.5|29041.7|28950.7|29041.7|28950.7|29040.9|28949.9|9
1653774960000|2022-05-28 21:56:00|29041.6|28950.6|29042.2|28951.2|29042.2|28951.2|29041.2|28950.2|17
1653774970000|2022-05-28 21:56:10|29041.7|28950.7|29041.5|28950.5|29042.2|28951.2|29041.5|28950.5|9
1653774980000|2022-05-28 21:56:20|29041.9|28950.9|29041.5|28950.5|29041.9|28950.9|29041.3|28950.3|12
1653774990000|2022-05-28 21:56:30|29042.3|28951.3|29041.9|28950.9|29042.3|28951.3|29041.9|28950.9|2
1653775000000|2022-05-28 21:56:40|29041|28950|29041.4|28950.4|29041.4|28950.4|29041|28950|6
1653775010000|2022-05-28 21:56:50|29041.5|28950.5|29040.2|28949.2|29041.7|28950.7|29039.8|28948.8|14
1653775020000|2022-05-28 21:57:00|29040.1|28949.1|29038.8|28947.8|29040.5|28949.5|29038.4|28947.4|14
1653775030000|2022-05-28 21:57:10|29038.9|28947.9|29038.3|28947.3|29038.9|28947.9|29038.2|28947.2|3
1653775040000|2022-05-28 21:57:20|29034.7|28943.7|29034.9|28943.9|29035.5|28944.5|29034.4|28943.4|11
1653775050000|2022-05-28 21:57:30|29034.8|28943.8|29039.6|28948.6|29040.3|28949.3|29034.7|28943.7|22
1653775060000|2022-05-28 21:57:40|29039.7|28948.7|29038|28947|29039.7|28948.7|29037.8|28946.8|12
1653775070000|2022-05-28 21:57:50|29038.2|28947.2|29038.2|28947.2|29038.2|28947.2|29038.2|28947.2|1
1653775080000|2022-05-28 21:58:00|29038.4|28947.4|29038.3|28947.3|29038.6|28947.6|29038.1|28947.1|7
1653775090000|2022-05-28 21:58:10|29038.4|28947.4|29038.4|28947.4|29038.5|28947.5|29038.2|28947.2|6
1653775100000|2022-05-28 21:58:20|29037.9|28946.9|29038.1|28947.1|29038.3|28947.3|29037.3|28946.3|10
1653775110000|2022-05-28 21:58:30|29038.3|28947.3|29039.2|28948.2|29039.2|28948.2|29038.3|28947.3|3
1653775120000|2022-05-28 21:58:40|29038.7|28947.7|29038.9|28947.9|29038.9|28947.9|29038.7|28947.7|3
1653775130000|2022-05-28 21:58:50|29038.5|28947.5|29040.4|28949.4|29040.4|28949.4|29038.5|28947.5|5
1653775140000|2022-05-28 21:59:00|29040.3|28949.3|29040.3|28949.3|29040.3|28949.3|29040.3|28949.3|1
1653775150000|2022-05-28 21:59:10|29040.4|28949.4|29040.6|28949.6|29040.7|28949.7|29040.4|28949.4|4
1653775160000|2022-05-28 21:59:20|29040.7|28949.7|29039.5|28948.5|29040.7|28949.7|29038.4|28947.4|7
1653775170000|2022-05-28 21:59:30|29039.9|28948.9|29038.5|28947.5|29039.9|28948.9|29037.8|28946.8|12
1653775180000|2022-05-28 21:59:40|29037.9|28946.9|29037.8|28946.8|29037.9|28946.9|29037.7|28946.7|3
1653775190000|2022-05-28 21:59:50|29037.9|28946.9|29037.9|28946.9|29037.9|28946.9|29037.7|28946.7|4
1653775200000|2022-05-28 22:00:00|29037.8|28946.8|29037.8|28946.8|29037.8|28946.8|29037.6|28946.6|3
1653775210000|2022-05-28 22:00:10|29037.7|28946.7|29031.4|28940.4|29037.7|28946.7|29031.2|28940.2|17
1653775220000|2022-05-28 22:00:20|29031.6|28940.6|29030.6|28939.6|29031.6|28940.6|29030.6|28939.6|4
1653775230000|2022-05-28 22:00:30|29026.7|28935.7|29020.6|28929.6|29026.7|28935.7|29020.6|28929.6|24
1653775240000|2022-05-28 22:00:40|29020.3|28929.3|29016.3|28925.3|29021.3|28930.3|29016|28925|17
1653775250000|2022-05-28 22:00:50|29016.4|28925.4|29016.9|28925.9|29017|28926|29016|28925|13
1653775260000|2022-05-28 22:01:00|29016.7|28925.7|29016|28925|29016.7|28925.7|29015.3|28924.3|13
1653775270000|2022-05-28 22:01:10|29016.1|28925.1|29015.7|28924.7|29016.1|28925.1|29015.4|28924.4|8
1653775280000|2022-05-28 22:01:20|29016|28925|29014.8|28923.8|29016.1|28925.1|29014.8|28923.8|13
1653775290000|2022-05-28 22:01:30|29015|28924|29016|28925|29016|28925|29014.8|28923.8|6
1653775300000|2022-05-28 22:01:40|29015.8|28924.8|28984.7|28893.7|29015.8|28924.8|28981.1|28890.1|26
1653775310000|2022-05-28 22:01:50|28985.5|28894.5|28990.8|28899.8|28991.1|28900.1|28985.5|28894.5|20
1653775320000|2022-05-28 22:02:00|28990.9|28899.9|28997.7|28906.7|28998.3|28907.3|28989.2|28898.2|27
1653775330000|2022-05-28 22:02:10|28998|28907|28997.3|28906.3|28999|28908|28996.5|28905.5|32
1653775340000|2022-05-28 22:02:20|28997.6|28906.6|28997.4|28906.4|28998.2|28907.2|28996.6|28905.6|24
1653775350000|2022-05-28 22:02:30|28998.1|28907.1|28989.5|28898.5|28998.1|28907.1|28989.4|28898.4|19
1653775360000|2022-05-28 22:02:40|28990.3|28899.3|28998.6|28907.6|28998.6|28907.6|28990.3|28899.3|18
1653775370000|2022-05-28 22:02:50|28997.2|28906.2|28998.6|28907.6|28998.6|28907.6|28996.7|28905.7|12
1653775380000|2022-05-28 22:03:00|28997.2|28906.2|28998|28907|28998.5|28907.5|28997.2|28906.2|6
1653775390000|2022-05-28 22:03:10|28998.1|28907.1|29002.5|28911.5|29002.5|28911.5|28998.1|28907.1|8
1653775400000|2022-05-28 22:03:20|29005.5|28914.5|29006.3|28915.3|29006.5|28915.5|29004.9|28913.9|13
1653775410000|2022-05-28 22:03:30|29006.4|28915.4|28997.9|28906.9|29006.5|28915.5|28997.8|28906.8|13
1653775420000|2022-05-28 22:03:40|28997.6|28906.6|28997.7|28906.7|28998|28907|28997.2|28906.2|4
1653775430000|2022-05-28 22:03:50|28997.3|28906.3|28987.6|28896.6|28997.9|28906.9|28987.6|28896.6|17
1653775440000|2022-05-28 22:04:00|28987.2|28896.2|28998|28907|28998|28907|28986.3|28895.3|26
1653775450000|2022-05-28 22:04:10|28998.1|28907.1|29001|28910|29001|28910|28997.1|28906.1|11
1653775460000|2022-05-28 22:04:20|29001.5|28910.5|29000.6|28909.6|29003.2|28912.2|29000.5|28909.5|17
1653775470000|2022-05-28 22:04:30|29000.7|28909.7|28999.8|28908.8|29000.7|28909.7|28999.4|28908.4|8
1653775480000|2022-05-28 22:04:40|28999.7|28908.7|28999.3|28908.3|29000.1|28909.1|28999|28908|14
1653775490000|2022-05-28 22:04:50|28999.4|28908.4|29000.3|28909.3|29000.3|28909.3|28999.4|28908.4|5
1653775500000|2022-05-28 22:05:00|29000|28909|29004.7|28913.7|29005.3|28914.3|29000|28909|22
1653775510000|2022-05-28 22:05:10|29004.6|28913.6|29004.2|28913.2|29004.6|28913.6|29003.2|28912.2|12
1653775520000|2022-05-28 22:05:20|29004.3|28913.3|29004.4|28913.4|29004.4|28913.4|29004.3|28913.3|2
1653775530000|2022-05-28 22:05:30|29004.7|28913.7|29003.5|28912.5|29005.5|28914.5|29003.1|28912.1|12
1653775540000|2022-05-28 22:05:40|29003.6|28912.6|29004.4|28913.4|29004.4|28913.4|29003.6|28912.6|12
1653775550000|2022-05-28 22:05:50|29004.5|28913.5|29004.9|28913.9|29005|28914|29004.4|28913.4|10
1653775560000|2022-05-28 22:06:00|29005|28914|29005|28914|29005.8|28914.8|29004.9|28913.9|8
1653775570000|2022-05-28 22:06:10|29004.9|28913.9|29005|28914|29005|28914|29004.9|28913.9|2
1653775580000|2022-05-28 22:06:20|29004.5|28913.5|29004.5|28913.5|29004.7|28913.7|29004|28913|8
1653775590000|2022-05-28 22:06:30|29004.9|28913.9|29009|28918|29011|28920|29004.9|28913.9|16
1653775600000|2022-05-28 22:06:40|29009.7|28918.7|29008.3|28917.3|29009.7|28918.7|29007.9|28916.9|9
1653775610000|2022-05-28 22:06:50|29008|28917|29009|28918|29009|28918|29008|28917|6
1653775620000|2022-05-28 22:07:00|29009.5|28918.5|29012.8|28921.8|29013|28922|29009.5|28918.5|7
1653775660000|2022-05-28 22:07:40|29013.3|28922.3|29013.3|28922.3|29013.3|28922.3|29013.3|28922.3|1
1653775680000|2022-05-28 22:08:00|29013.5|28922.5|29013.7|28922.7|29013.7|28922.7|29013.1|28922.1|6
1653775690000|2022-05-28 22:08:10|29013.2|28922.2|29007.9|28916.9|29013.2|28922.2|29007.5|28916.5|11
1653775700000|2022-05-28 22:08:20|29007.8|28916.8|29010|28919|29010|28919|29007.8|28916.8|6
1653775710000|2022-05-28 22:08:30|29009.9|28918.9|29008.4|28917.4|29009.9|28918.9|29008.4|28917.4|8
1653775720000|2022-05-28 22:08:40|29008.3|28917.3|29009.3|28918.3|29009.3|28918.3|29008.3|28917.3|5
1653775730000|2022-05-28 22:08:50|29009.5|28918.5|29010.4|28919.4|29010.4|28919.4|29009.4|28918.4|7
1653775740000|2022-05-28 22:09:00|29010.5|28919.5|29011.5|28920.5|29011.5|28920.5|29010.4|28919.4|6
1653775750000|2022-05-28 22:09:10|29010.2|28919.2|29010.7|28919.7|29011.4|28920.4|29009.3|28918.3|7
1653775760000|2022-05-28 22:09:20|29010.9|28919.9|29009.4|28918.4|29010.9|28919.9|29009.4|28918.4|10
1653775770000|2022-05-28 22:09:30|29009.5|28918.5|29008.8|28917.8|29010.1|28919.1|29008.8|28917.8|5
1653775780000|2022-05-28 22:09:40|29009.3|28918.3|29009.6|28918.6|29009.9|28918.9|29009.3|28918.3|7
1653775790000|2022-05-28 22:09:50|29009.5|28918.5|29011.2|28920.2|29011.6|28920.6|29009.5|28918.5|10
1653775800000|2022-05-28 22:10:00|29013.2|28922.2|29020|28929|29020.3|28929.3|29013.2|28922.2|14
1653775810000|2022-05-28 22:10:10|29019.8|28928.8|29019.5|28928.5|29019.8|28928.8|29019.5|28928.5|2
1653775820000|2022-05-28 22:10:20|29019.7|28928.7|29020|28929|29020|28929|29019.5|28928.5|10
1653775830000|2022-05-28 22:10:30|29020.1|28929.1|29018.9|28927.9|29020.1|28929.1|29018.8|28927.8|8
1653775840000|2022-05-28 22:10:40|29019|28928|29019.1|28928.1|29019.5|28928.5|29018.9|28927.9|10
1653775850000|2022-05-28 22:10:50|29018.5|28927.5|29023.6|28932.6|29023.6|28932.6|29018.5|28927.5|12
1653775870000|2022-05-28 22:11:10|29023|28932|29023|28932|29023.1|28932.1|29023|28932|3
1653775880000|2022-05-28 22:11:20|29023.1|28932.1|29023.1|28932.1|29023.1|28932.1|29023|28932|5
1653775890000|2022-05-28 22:11:30|29023.2|28932.2|29023.5|28932.5|29023.5|28932.5|29023|28932|8
1653775900000|2022-05-28 22:11:40|29023.6|28932.6|29024.1|28933.1|29024.1|28933.1|29023.4|28932.4|6
1653775910000|2022-05-28 22:11:50|29023.6|28932.6|29023.6|28932.6|29023.8|28932.8|29023.3|28932.3|8
1653775920000|2022-05-28 22:12:00|29023.8|28932.8|29023.3|28932.3|29024|28933|29023.1|28932.1|14
1653775930000|2022-05-28 22:12:10|29023.6|28932.6|29023.9|28932.9|29023.9|28932.9|29023.5|28932.5|5
1653775940000|2022-05-28 22:12:20|29024|28933|29023.8|28932.8|29024.2|28933.2|29023.6|28932.6|7
1653775950000|2022-05-28 22:12:30|29023.9|28932.9|29024.2|28933.2|29025.2|28934.2|29023.9|28932.9|9
1653775960000|2022-05-28 22:12:40|29024.7|28933.7|29019.7|28928.7|29024.7|28933.7|29018.5|28927.5|20
1653775970000|2022-05-28 22:12:50|29019.8|28928.8|29020.2|28929.2|29020.2|28929.2|29019.7|28928.7|7
1653775980000|2022-05-28 22:13:00|29019.9|28928.9|29021.3|28930.3|29021.3|28930.3|29019.9|28928.9|6
1653775990000|2022-05-28 22:13:10|29020.6|28929.6|29020.8|28929.8|29021.4|28930.4|29020.6|28929.6|5
1653776000000|2022-05-28 22:13:20|29021.1|28930.1|29020.7|28929.7|29021.1|28930.1|29020.6|28929.6|6
1653776010000|2022-05-28 22:13:30|29021.1|28930.1|29021.1|28930.1|29021.2|28930.2|29020.6|28929.6|6
1653776020000|2022-05-28 22:13:40|29021|28930|29021.2|28930.2|29021.6|28930.6|29021|28930|7
1653776030000|2022-05-28 22:13:50|29021.3|28930.3|29020.5|28929.5|29021.3|28930.3|29020.5|28929.5|11
1653776040000|2022-05-28 22:14:00|29020.6|28929.6|29034.2|28943.2|29035.3|28944.3|29020.6|28929.6|20
1653776050000|2022-05-28 22:14:10|29034.1|28943.1|29036.1|28945.1|29037.6|28946.6|29034.1|28943.1|24
1653776060000|2022-05-28 22:14:20|29035.8|28944.8|29031.1|28940.1|29036.2|28945.2|29030.6|28939.6|18
1653776070000|2022-05-28 22:14:30|29030.7|28939.7|29028.6|28937.6|29031.1|28940.1|29028.3|28937.3|15
1653776080000|2022-05-28 22:14:40|29028.1|28937.1|29028.6|28937.6|29028.9|28937.9|29027.8|28936.8|10
1653776090000|2022-05-28 22:14:50|29028.8|28937.8|29028.6|28937.6|29029.1|28938.1|29028.3|28937.3|16
1653776100000|2022-05-28 22:15:00|29027.7|28936.7|29028.3|28937.3|29028.5|28937.5|29027.3|28936.3|15
1653776110000|2022-05-28 22:15:10|29027.8|28936.8|29028.5|28937.5|29028.9|28937.9|29027.5|28936.5|8
1653776120000|2022-05-28 22:15:20|29028.7|28937.7|29028.8|28937.8|29029.1|28938.1|29028.6|28937.6|8
1653776130000|2022-05-28 22:15:30|29028.1|28937.1|29015.5|28924.5|29028.1|28937.1|29015.4|28924.4|13
1653776140000|2022-05-28 22:15:40|29016|28925|29015.8|28924.8|29016.1|28925.1|29015.8|28924.8|3
1653776150000|2022-05-28 22:15:50|29014.9|28923.9|29015.4|28924.4|29015.8|28924.8|29014.9|28923.9|8
1653776160000|2022-05-28 22:16:00|29015|28924|29016.7|28925.7|29017.1|28926.1|29015|28924|17
1653776170000|2022-05-28 22:16:10|29016.9|28925.9|29016.2|28925.2|29017.2|28926.2|29016.2|28925.2|10
1653776180000|2022-05-28 22:16:20|29015.7|28924.7|29016.5|28925.5|29016.6|28925.6|29015.7|28924.7|14
1653776190000|2022-05-28 22:16:30|29016.8|28925.8|29018.4|28927.4|29019.7|28928.7|29016.7|28925.7|14
1653776200000|2022-05-28 22:16:40|29018|28927|29007.1|28916.1|29018|28927|29006.6|28915.6|20
1653776210000|2022-05-28 22:16:50|29007|28916|29007|28916|29007.2|28916.2|29006.6|28915.6|8
1653776220000|2022-05-28 22:17:00|29007.2|28916.2|29007.2|28916.2|29007.3|28916.3|29006.9|28915.9|6
1653776230000|2022-05-28 22:17:10|29007|28916|29008.2|28917.2|29008.4|28917.4|29007|28916|4
1653776240000|2022-05-28 22:17:20|29008.1|28917.1|29007.2|28916.2|29008.4|28917.4|29006.9|28915.9|8
1653776250000|2022-05-28 22:17:30|29006.9|28915.9|29006.8|28915.8|29007.7|28916.7|29006.6|28915.6|14
1653776260000|2022-05-28 22:17:40|29006.2|28915.2|28992.4|28901.4|29006.2|28915.2|28992.4|28901.4|18
1653776270000|2022-05-28 22:17:50|28992.5|28901.5|28994.4|28903.4|28996.8|28905.8|28992.5|28901.5|22
1653776280000|2022-05-28 22:18:00|28994.6|28903.6|29004.2|28913.2|29004.6|28913.6|28993.7|28902.7|21
1653776290000|2022-05-28 22:18:10|29004|28913|28993.5|28902.5|29004.4|28913.4|28992.4|28901.4|22
1653776300000|2022-05-28 22:18:20|28993.7|28902.7|28993.9|28902.9|28995.3|28904.3|28993.2|28902.2|20
1653776310000|2022-05-28 22:18:30|28993.8|28902.8|28994.1|28903.1|28994.8|28903.8|28992.8|28901.8|19
1653776320000|2022-05-28 22:18:40|28994|28903|28993.8|28902.8|28994.2|28903.2|28993.7|28902.7|12
1653776330000|2022-05-28 22:18:50|28993.9|28902.9|28994|28903|28994.2|28903.2|28993.8|28902.8|13
1653776340000|2022-05-28 22:19:00|28993.7|28902.7|28993.8|28902.8|28993.8|28902.8|28992.9|28901.9|6
1653776350000|2022-05-28 22:19:10|28993.9|28902.9|28993.4|28902.4|28993.9|28902.9|28993.4|28902.4|6
1653776360000|2022-05-28 22:19:20|28993.6|28902.6|28992.4|28901.4|28993.6|28902.6|28992.4|28901.4|6
1653776370000|2022-05-28 22:19:30|28992.3|28901.3|28992.4|28901.4|28992.5|28901.5|28992.3|28901.3|3
1653776390000|2022-05-28 22:19:50|28993.6|28902.6|28993.6|28902.6|28994.2|28903.2|28993.5|28902.5|9
1653776400000|2022-05-28 22:20:00|28992.9|28901.9|28994.2|28903.2|28994.3|28903.3|28992.9|28901.9|6
1653776410000|2022-05-28 22:20:10|28994.7|28903.7|28993.8|28902.8|28994.7|28903.7|28992.8|28901.8|15
1653776420000|2022-05-28 22:20:20|28993.6|28902.6|28994|28903|28994|28903|28993.6|28902.6|7
1653776430000|2022-05-28 22:20:30|28994.1|28903.1|28994.9|28903.9|28995.2|28904.2|28994.1|28903.1|8
1653776440000|2022-05-28 22:20:40|28995|28904|28994.8|28903.8|28995.1|28904.1|28994.7|28903.7|6
1653776450000|2022-05-28 22:20:50|28994.9|28903.9|28994.9|28903.9|28994.9|28903.9|28994.8|28903.8|3
1653776460000|2022-05-28 22:21:00|28995.1|28904.1|28996.4|28905.4|28996.4|28905.4|28995.1|28904.1|14
1653776470000|2022-05-28 22:21:10|28996.6|28905.6|29002.9|28911.9|29003.5|28912.5|28996.4|28905.4|18
1653776480000|2022-05-28 22:21:20|29002.8|28911.8|29003.2|28912.2|29003.5|28912.5|29002.4|28911.4|22
1653776490000|2022-05-28 22:21:30|29003.1|28912.1|29003.3|28912.3|29003.5|28912.5|29003.1|28912.1|14
1653776500000|2022-05-28 22:21:40|29003.2|28912.2|29003.4|28912.4|29003.6|28912.6|29003|28912|14
1653776510000|2022-05-28 22:21:50|29004.1|28913.1|29003.6|28912.6|29004.1|28913.1|29003.6|28912.6|7
1653776520000|2022-05-28 22:22:00|29003.8|28912.8|29003.3|28912.3|29003.8|28912.8|29003.3|28912.3|7
1653776530000|2022-05-28 22:22:10|29003.4|28912.4|29003.3|28912.3|29003.4|28912.4|29003.3|28912.3|4
1653776540000|2022-05-28 22:22:20|29003.5|28912.5|29003.3|28912.3|29003.8|28912.8|29003.3|28912.3|9
1653776550000|2022-05-28 22:22:30|29003.6|28912.6|29003.6|28912.6|29003.6|28912.6|29003.6|28912.6|1
1653776560000|2022-05-28 22:22:40|29002.6|28911.6|29002.7|28911.7|29003|28912|29002.4|28911.4|5
1653776570000|2022-05-28 22:22:50|29002.4|28911.4|28995.3|28904.3|29002.4|28911.4|28994.9|28903.9|20
1653776580000|2022-05-28 22:23:00|28995.4|28904.4|28992.9|28901.9|28995.8|28904.8|28992.9|28901.9|14
1653776590000|2022-05-28 22:23:10|28993.2|28902.2|28996.1|28905.1|28996.1|28905.1|28993|28902|11
1653776600000|2022-05-28 22:23:20|28996|28905|28995.6|28904.6|28996.1|28905.1|28995.1|28904.1|10
1653776610000|2022-05-28 22:23:30|28995.2|28904.2|28994.7|28903.7|28995.4|28904.4|28994.5|28903.5|12
1653776620000|2022-05-28 22:23:40|28994.8|28903.8|28995.9|28904.9|28995.9|28904.9|28994.4|28903.4|9
1653776640000|2022-05-28 22:24:00|28995.1|28904.1|28995.2|28904.2|28995.2|28904.2|28995.1|28904.1|2
1653776650000|2022-05-28 22:24:10|28995.6|28904.6|28995.4|28904.4|28995.9|28904.9|28995|28904|7
1653776660000|2022-05-28 22:24:20|28995.6|28904.6|28996.2|28905.2|28996.2|28905.2|28995.6|28904.6|6
1653776670000|2022-05-28 22:24:30|28996.1|28905.1|29001.1|28910.1|29001.7|28910.7|28995.9|28904.9|19
1653776680000|2022-05-28 22:24:40|29001.2|28910.2|29001.3|28910.3|29001.5|28910.5|29001|28910|27
1653776690000|2022-05-28 22:24:50|29001.5|28910.5|29001.7|28910.7|29001.7|28910.7|29000.1|28909.1|13
1653776700000|2022-05-28 22:25:00|29001.2|28910.2|29001.1|28910.1|29001.7|28910.7|29001.1|28910.1|9
1653776710000|2022-05-28 22:25:10|29001.7|28910.7|29001.7|28910.7|29001.7|28910.7|29001.6|28910.6|3
1653776720000|2022-05-28 22:25:20|29001.8|28910.8|29001.7|28910.7|29001.8|28910.8|29001.7|28910.7|2
1653776730000|2022-05-28 22:25:30|29002.1|28911.1|29009.5|28918.5|29010.7|28919.7|29002.1|28911.1|17
1653776740000|2022-05-28 22:25:40|29009.9|28918.9|29009.5|28918.5|29010.1|28919.1|29008.7|28917.7|15
1653776750000|2022-05-28 22:25:50|29009.6|28918.6|29009.7|28918.7|29009.8|28918.8|29008.5|28917.5|16
1653776760000|2022-05-28 22:26:00|29009.6|28918.6|29008.6|28917.6|29010.2|28919.2|29008.6|28917.6|9
1653776770000|2022-05-28 22:26:10|29008.5|28917.5|29005.3|28914.3|29008.6|28917.6|29004.9|28913.9|15
1653776780000|2022-05-28 22:26:20|29005.1|28914.1|29005.5|28914.5|29006.5|28915.5|29005.1|28914.1|9
1653776790000|2022-05-28 22:26:30|29005.4|28914.4|29005.2|28914.2|29005.5|28914.5|29005|28914|5
1653776800000|2022-05-28 22:26:40|29005.3|28914.3|29006.3|28915.3|29006.3|28915.3|29005.3|28914.3|8
1653776810000|2022-05-28 22:26:50|29004.8|28913.8|29004.6|28913.6|29005.9|28914.9|29004.6|28913.6|25
1653776820000|2022-05-28 22:27:00|29004.8|28913.8|29004.6|28913.6|29004.8|28913.8|29004.5|28913.5|8
1653776830000|2022-05-28 22:27:10|29004.8|28913.8|29005.1|28914.1|29005.1|28914.1|29004.6|28913.6|6
1653776840000|2022-05-28 22:27:20|29005.2|28914.2|29005.2|28914.2|29005.4|28914.4|29005.2|28914.2|3
1653776850000|2022-05-28 22:27:30|29005.1|28914.1|28998.4|28907.4|29005.1|28914.1|28998.2|28907.2|23
1653776860000|2022-05-28 22:27:40|28998.6|28907.6|28998.8|28907.8|28998.8|28907.8|28997.7|28906.7|15
1653776870000|2022-05-28 22:27:50|28998.6|28907.6|28998.9|28907.9|28999.1|28908.1|28998.5|28907.5|13
1653776880000|2022-05-28 22:28:00|28998.7|28907.7|29000.9|28909.9|29001.1|28910.1|28998.7|28907.7|12
1653776890000|2022-05-28 22:28:10|29000.6|28909.6|29000.7|28909.7|29001.2|28910.2|28998.7|28907.7|15
1653776900000|2022-05-28 22:28:20|29000.6|28909.6|28999.7|28908.7|29001.1|28910.1|28999.5|28908.5|17
1653776910000|2022-05-28 22:28:30|29000.3|28909.3|29006.2|28915.2|29006.6|28915.6|28999.6|28908.6|20
1653776920000|2022-05-28 22:28:40|29006.1|28915.1|29006|28915|29006.3|28915.3|29005.4|28914.4|12
1653776930000|2022-05-28 22:28:50|29006.1|28915.1|29005.7|28914.7|29006.1|28915.1|29005.5|28914.5|6
1653776940000|2022-05-28 22:29:00|29005.9|28914.9|29005.9|28914.9|29006.8|28915.8|29005.9|28914.9|11
1653776950000|2022-05-28 22:29:10|29006.4|28915.4|29005.5|28914.5|29007.1|28916.1|29005.5|28914.5|17
1653776960000|2022-05-28 22:29:20|29005.1|28914.1|29006.1|28915.1|29007|28916|29005.1|28914.1|11
1653776970000|2022-05-28 22:29:30|29006.3|28915.3|29006|28915|29006.5|28915.5|29005.8|28914.8|21
1653776980000|2022-05-28 22:29:40|29005.9|28914.9|29006.1|28915.1|29006.1|28915.1|29005.9|28914.9|5
1653776990000|2022-05-28 22:29:50|29006.2|28915.2|29008|28917|29008|28917|29006.2|28915.2|5
1653777000000|2022-05-28 22:30:00|29007.7|28916.7|29006.3|28915.3|29007.7|28916.7|29005.3|28914.3|17
1653777010000|2022-05-28 22:30:10|29006.5|28915.5|29009.7|28918.7|29010.9|28919.9|29006.3|28915.3|17
1653777020000|2022-05-28 22:30:20|29010.8|28919.8|29010.2|28919.2|29010.8|28919.8|29010.2|28919.2|5
1653777030000|2022-05-28 22:30:30|29010.4|28919.4|29010.5|28919.5|29010.5|28919.5|29010.4|28919.4|2
1653777040000|2022-05-28 22:30:40|29010.6|28919.6|29011.5|28920.5|29011.7|28920.7|29010.6|28919.6|8
1653777050000|2022-05-28 22:30:50|29011.6|28920.6|29001.6|28910.6|29011.8|28920.8|29001.3|28910.3|10
1653777060000|2022-05-28 22:31:00|29002.2|28911.2|29002.6|28911.6|29004.2|28913.2|29002.1|28911.1|16
1653777070000|2022-05-28 22:31:10|29002.7|28911.7|28999|28908|29004|28913|28998.6|28907.6|18
1653777080000|2022-05-28 22:31:20|28999.1|28908.1|28998.8|28907.8|28999.2|28908.2|28998.2|28907.2|9
1653777090000|2022-05-28 22:31:30|28999.1|28908.1|28999.1|28908.1|28999.1|28908.1|28999.1|28908.1|1
1653777100000|2022-05-28 22:31:40|28998.9|28907.9|28995.6|28904.6|28998.9|28907.9|28995.1|28904.1|7
1653777110000|2022-05-28 22:31:50|28996.7|28905.7|28996.4|28905.4|28997|28906|28995.6|28904.6|13
1653777120000|2022-05-28 22:32:00|28996.7|28905.7|29003.3|28912.3|29003.6|28912.6|28996.4|28905.4|14
1653777130000|2022-05-28 22:32:10|29003.4|28912.4|29003.6|28912.6|29003.8|28912.8|29003.4|28912.4|8
1653777140000|2022-05-28 22:32:20|29003.7|28912.7|29003.7|28912.7|29003.7|28912.7|29003.4|28912.4|8
1653777150000|2022-05-28 22:32:30|29003.6|28912.6|28998.7|28907.7|29003.6|28912.6|28998.2|28907.2|9
1653777160000|2022-05-28 22:32:40|28998.6|28907.6|28997.1|28906.1|28998.6|28907.6|28996.5|28905.5|12
1653777170000|2022-05-28 22:32:50|28997.5|28906.5|28998.2|28907.2|28998.2|28907.2|28997.4|28906.4|12
1653777180000|2022-05-28 22:33:00|28998.1|28907.1|28996|28905|28998.1|28907.1|28995.4|28904.4|15
1653777190000|2022-05-28 22:33:10|28996.1|28905.1|28997.1|28906.1|28997.1|28906.1|28996.1|28905.1|7
1653777200000|2022-05-28 22:33:20|28997.2|28906.2|28997.2|28906.2|28997.2|28906.2|28997.2|28906.2|1
1653777210000|2022-05-28 22:33:30|28999.5|28908.5|29002.5|28911.5|29003.4|28912.4|28999.5|28908.5|11
1653777220000|2022-05-28 22:33:40|29002.3|28911.3|28999.9|28908.9|29002.3|28911.3|28999.6|28908.6|8
1653777230000|2022-05-28 22:33:50|29000.1|28909.1|28999.8|28908.8|29000.1|28909.1|28999.8|28908.8|5
1653777240000|2022-05-28 22:34:00|29000.1|28909.1|29000.2|28909.2|29000.5|28909.5|29000|28909|5
1653777250000|2022-05-28 22:34:10|29000.1|28909.1|29001|28910|29001.8|28910.8|29000.1|28909.1|10
1653777260000|2022-05-28 22:34:20|29001.3|28910.3|29009.1|28918.1|29009.3|28918.3|29001.3|28910.3|19
1653777270000|2022-05-28 22:34:30|29008.8|28917.8|29008.9|28917.9|29009.4|28918.4|29008.1|28917.1|22
1653777280000|2022-05-28 22:34:40|29009.1|28918.1|29009.4|28918.4|29009.5|28918.5|29009.1|28918.1|9
1653777290000|2022-05-28 22:34:50|29009.5|28918.5|29009.2|28918.2|29009.5|28918.5|29009.2|28918.2|3
1653777300000|2022-05-28 22:35:00|29009|28918|29012.9|28921.9|29013.5|28922.5|29009|28918|11
1653777310000|2022-05-28 22:35:10|29013|28922|29012.9|28921.9|29013.6|28922.6|29010.8|28919.8|22
1653777320000|2022-05-28 22:35:20|29012.8|28921.8|29012.8|28921.8|29013|28922|29011.8|28920.8|13
1653777330000|2022-05-28 22:35:30|29012.9|28921.9|29012.9|28921.9|29012.9|28921.9|29012.8|28921.8|11
1653777340000|2022-05-28 22:35:40|29012.8|28921.8|29013|28922|29013.1|28922.1|29012.8|28921.8|16
1653777350000|2022-05-28 22:35:50|29012.8|28921.8|29019|28928|29021.8|28930.8|29012.8|28921.8|17
1653777360000|2022-05-28 22:36:00|29019.1|28928.1|29019.4|28928.4|29019.4|28928.4|29017.1|28926.1|23
1653777370000|2022-05-28 22:36:10|29019.6|28928.6|29019|28928|29019.6|28928.6|29019|28928|23
1653777380000|2022-05-28 22:36:20|29019.1|28928.1|29020.7|28929.7|29021|28930|29018.5|28927.5|13
1653777390000|2022-05-28 22:36:30|29020.9|28929.9|29022.1|28931.1|29022.4|28931.4|29020.9|28929.9|18
1653777400000|2022-05-28 22:36:40|29022.2|28931.2|29022.1|28931.1|29022.7|28931.7|29021.6|28930.6|8
1653777410000|2022-05-28 22:36:50|29021.9|28930.9|29015.6|28924.6|29022.5|28931.5|29014.9|28923.9|12
1653777420000|2022-05-28 22:37:00|29015.7|28924.7|29015.9|28924.9|29015.9|28924.9|29015.4|28924.4|15
1653777430000|2022-05-28 22:37:10|29015.8|28924.8|29016.1|28925.1|29016.2|28925.2|29015.8|28924.8|10
1653777440000|2022-05-28 22:37:20|29016.4|28925.4|29016.3|28925.3|29016.5|28925.5|29015.7|28924.7|16
1653777450000|2022-05-28 22:37:30|29016.4|28925.4|29016.4|28925.4|29016.4|28925.4|29016|28925|7
1653777460000|2022-05-28 22:37:40|29016.5|28925.5|29017.4|28926.4|29017.4|28926.4|29016.3|28925.3|11
1653777470000|2022-05-28 22:37:50|29017|28926|29016.6|28925.6|29017.1|28926.1|29016.5|28925.5|14
1653777480000|2022-05-28 22:38:00|29016.5|28925.5|29016.4|28925.4|29016.6|28925.6|29015.9|28924.9|12
1653777490000|2022-05-28 22:38:10|29016.2|28925.2|29016.6|28925.6|29016.7|28925.7|29016|28925|12
1653777500000|2022-05-28 22:38:20|29016.7|28925.7|29016.7|28925.7|29016.8|28925.8|29016.5|28925.5|13
1653777510000|2022-05-28 22:38:30|29016.6|28925.6|29016.8|28925.8|29017|28926|29016.6|28925.6|16
1653777520000|2022-05-28 22:38:40|29016.9|28925.9|29024.8|28933.8|29024.9|28933.9|29015.7|28924.7|18
1653777530000|2022-05-28 22:38:50|29023.4|28932.4|29023.3|28932.3|29024|28933|29023|28932|9
1653777540000|2022-05-28 22:39:00|29023.1|28932.1|29025.1|28934.1|29029.6|28938.6|29022.1|28931.1|23
1653777550000|2022-05-28 22:39:10|29025.4|28934.4|29028|28937|29028.5|28937.5|29024.9|28933.9|23
1653777560000|2022-05-28 22:39:20|29028.5|28937.5|29025.7|28934.7|29029.3|28938.3|29025.5|28934.5|18
1653777570000|2022-05-28 22:39:30|29025.6|28934.6|29025.6|28934.6|29025.6|28934.6|29025.6|28934.6|1
1653777580000|2022-05-28 22:39:40|29025.5|28934.5|29025.3|28934.3|29026|28935|29025.3|28934.3|12
1653777590000|2022-05-28 22:39:50|29025.4|28934.4|29029.5|28938.5|29030.7|28939.7|29025.2|28934.2|16
1653777600000|2022-05-28 22:40:00|29030.5|28939.5|29030.4|28939.4|29030.5|28939.5|29029.1|28938.1|13
1653777610000|2022-05-28 22:40:10|29030.5|28939.5|29030.9|28939.9|29031.8|28940.8|29029.3|28938.3|17
1653777620000|2022-05-28 22:40:20|29032.3|28941.3|29029.1|28938.1|29035.2|28944.2|29029.1|28938.1|28
1653777630000|2022-05-28 22:40:30|29029.9|28938.9|29031.7|28940.7|29032.5|28941.5|29029.9|28938.9|27
1653777640000|2022-05-28 22:40:40|29031.8|28940.8|29029.2|28938.2|29031.8|28940.8|29028.9|28937.9|7
1653777650000|2022-05-28 22:40:50|29029.3|28938.3|29029.1|28938.1|29030.3|28939.3|29028.3|28937.3|18
1653777660000|2022-05-28 22:41:00|29029|28938|29031|28940|29031.1|28940.1|29029|28938|21
1653777670000|2022-05-28 22:41:10|29031.1|28940.1|29029.5|28938.5|29031.4|28940.4|29029.3|28938.3|17
1653777680000|2022-05-28 22:41:20|29029.8|28938.8|29030.9|28939.9|29031|28940|29029.8|28938.8|8
1653777690000|2022-05-28 22:41:30|29031|28940|29031.5|28940.5|29031.5|28940.5|29029|28938|19
1653777700000|2022-05-28 22:41:40|29031.7|28940.7|29032|28941|29032|28941|29030.6|28939.6|11
1653777710000|2022-05-28 22:41:50|29031.2|28940.2|29030.8|28939.8|29032|28941|29029.1|28938.1|15
1653777720000|2022-05-28 22:42:00|29031|28940|29029.3|28938.3|29033.2|28942.2|29028.5|28937.5|16
1653777730000|2022-05-28 22:42:10|29029.4|28938.4|29028.6|28937.6|29029.6|28938.6|29028.5|28937.5|6
1653777740000|2022-05-28 22:42:20|29028.9|28937.9|29028.6|28937.6|29028.9|28937.9|29027.8|28936.8|9
1653777750000|2022-05-28 22:42:30|29028.7|28937.7|29022.8|28931.8|29028.7|28937.7|29021.3|28930.3|24
1653777760000|2022-05-28 22:42:40|29023|28932|29023.2|28932.2|29023.4|28932.4|29022.4|28931.4|14
1653777770000|2022-05-28 22:42:50|29023.6|28932.6|29023.7|28932.7|29023.7|28932.7|29023.2|28932.2|13
1653777780000|2022-05-28 22:43:00|29022.8|28931.8|29023.5|28932.5|29023.7|28932.7|29022.8|28931.8|17
1653777790000|2022-05-28 22:43:10|29023.6|28932.6|29023.6|28932.6|29023.7|28932.7|29023.2|28932.2|16
1653777800000|2022-05-28 22:43:20|29023.4|28932.4|29024.2|28933.2|29024.2|28933.2|29021.1|28930.1|16
1653777810000|2022-05-28 22:43:30|29025.2|28934.2|29029.1|28938.1|29029.3|28938.3|29025.2|28934.2|18
1653777820000|2022-05-28 22:43:40|29029.2|28938.2|29029.3|28938.3|29029.4|28938.4|29029.2|28938.2|14
1653777830000|2022-05-28 22:43:50|29029.4|28938.4|29030.5|28939.5|29030.6|28939.6|29029.3|28938.3|9
1653777840000|2022-05-28 22:44:00|29030.3|28939.3|29031.4|28940.4|29031.4|28940.4|29029.9|28938.9|6
1653777850000|2022-05-28 22:44:10|29032.8|28941.8|29036.9|28945.9|29036.9|28945.9|29031.4|28940.4|19
1653777860000|2022-05-28 22:44:20|29037.2|28946.2|29039.7|28948.7|29040.3|28949.3|29037.2|28946.2|18
1653777870000|2022-05-28 22:44:30|29040|28949|29039.8|28948.8|29040.1|28949.1|29038.7|28947.7|12
1653777880000|2022-05-28 22:44:40|29039.6|28948.6|29039.6|28948.6|29039.8|28948.8|29039.1|28948.1|9
1653777890000|2022-05-28 22:44:50|29039.9|28948.9|29044.1|28953.1|29044.1|28953.1|29039.5|28948.5|10
1653777900000|2022-05-28 22:45:00|29044.2|28953.2|29038.6|28947.6|29044.5|28953.5|29037.7|28946.7|25
1653777910000|2022-05-28 22:45:10|29038.8|28947.8|29040.4|28949.4|29040.8|28949.8|29038.4|28947.4|20
1653777920000|2022-05-28 22:45:20|29040.8|28949.8|29041.5|28950.5|29041.5|28950.5|29040.6|28949.6|19
1653777930000|2022-05-28 22:45:30|29041.2|28950.2|29039.9|28948.9|29042|28951|29039.5|28948.5|18
1653777940000|2022-05-28 22:45:40|29039.7|28948.7|29041.7|28950.7|29042.2|28951.2|29039.5|28948.5|19
1653777950000|2022-05-28 22:45:50|29041.8|28950.8|29042.2|28951.2|29042.2|28951.2|29041.2|28950.2|7
1653777960000|2022-05-28 22:46:00|29041.9|28950.9|29042.2|28951.2|29042.6|28951.6|29041.9|28950.9|21
1653777970000|2022-05-28 22:46:10|29042.5|28951.5|29042.8|28951.8|29042.8|28951.8|29042.3|28951.3|11
1653777980000|2022-05-28 22:46:20|29042.7|28951.7|29042.5|28951.5|29042.7|28951.7|29042.5|28951.5|3
1653777990000|2022-05-28 22:46:30|29042.7|28951.7|29042.8|28951.8|29042.8|28951.8|29042.6|28951.6|8
1653778000000|2022-05-28 22:46:40|29042.7|28951.7|29042.7|28951.7|29042.7|28951.7|29042.7|28951.7|1
1653778010000|2022-05-28 22:46:50|29041.8|28950.8|29042.8|28951.8|29042.9|28951.9|29041.8|28950.8|11
1653778020000|2022-05-28 22:47:00|29042.9|28951.9|29042.8|28951.8|29042.9|28951.9|29042.7|28951.7|4
1653778030000|2022-05-28 22:47:10|29042.7|28951.7|29042.9|28951.9|29043|28952|29042.7|28951.7|11
1653778040000|2022-05-28 22:47:20|29042.7|28951.7|29042.8|28951.8|29042.9|28951.9|29042.7|28951.7|4
1653778050000|2022-05-28 22:47:30|29042.7|28951.7|29042.7|28951.7|29042.9|28951.9|29042.7|28951.7|8
1653778060000|2022-05-28 22:47:40|29042.8|28951.8|29042.9|28951.9|29042.9|28951.9|29042.8|28951.8|2
1653778070000|2022-05-28 22:47:50|29042.8|28951.8|29042.4|28951.4|29042.9|28951.9|29042|28951|17
1653778080000|2022-05-28 22:48:00|29042.3|28951.3|29045.3|28954.3|29046.5|28955.5|29042.2|28951.2|17
1653778090000|2022-05-28 22:48:10|29045.2|28954.2|29045.4|28954.4|29047|28956|29045|28954|16
1653778100000|2022-05-28 22:48:20|29045.5|28954.5|29055.6|28964.6|29055.6|28964.6|29045.1|28954.1|19
1653778110000|2022-05-28 22:48:30|29055.5|28964.5|29052.6|28961.6|29056.4|28965.4|29052.4|28961.4|21
1653778120000|2022-05-28 22:48:40|29052.2|28961.2|29047.1|28956.1|29052.2|28961.2|29045.7|28954.7|24
1653778130000|2022-05-28 22:48:50|29046.9|28955.9|29048|28957|29048.5|28957.5|29046.9|28955.9|14
1653778140000|2022-05-28 22:49:00|29048.1|28957.1|29047.4|28956.4|29048.6|28957.6|29047.4|28956.4|20
1653778150000|2022-05-28 22:49:10|29047.7|28956.7|29047.5|28956.5|29047.8|28956.8|29047.3|28956.3|15
1653778160000|2022-05-28 22:49:20|29047.8|28956.8|29047.8|28956.8|29048.3|28957.3|29046.6|28955.6|16
1653778170000|2022-05-28 22:49:30|29047.5|28956.5|29047.8|28956.8|29047.8|28956.8|29047.5|28956.5|6
1653778180000|2022-05-28 22:49:40|29047.5|28956.5|29046.4|28955.4|29047.8|28956.8|29046.3|28955.3|20
1653778190000|2022-05-28 22:49:50|29046.5|28955.5|29046.4|28955.4|29047.3|28956.3|29046.3|28955.3|12
1653778200000|2022-05-28 22:50:00|29046.3|28955.3|29047.5|28956.5|29048.2|28957.2|29046.3|28955.3|14
1653778210000|2022-05-28 22:50:10|29047.6|28956.6|29047.6|28956.6|29047.6|28956.6|29047.5|28956.5|3
1653778220000|2022-05-28 22:50:20|29047.2|28956.2|29048.5|28957.5|29048.5|28957.5|29047.2|28956.2|3
1653778230000|2022-05-28 22:50:30|29048.6|28957.6|29047.5|28956.5|29048.9|28957.9|29047.3|28956.3|9
1653778240000|2022-05-28 22:50:40|29047.3|28956.3|29040.9|28949.9|29047.3|28956.3|29039.7|28948.7|26
1653778250000|2022-05-28 22:50:50|29041.1|28950.1|29043|28952|29043.2|28952.2|29040.9|28949.9|16
1653778260000|2022-05-28 22:51:00|29042.7|28951.7|29044.8|28953.8|29044.9|28953.9|29041.1|28950.1|17
1653778270000|2022-05-28 22:51:10|29045.1|28954.1|29043.9|28952.9|29045.9|28954.9|29043.8|28952.8|11
1653778280000|2022-05-28 22:51:20|29044.4|28953.4|29045|28954|29045|28954|29044|28953|17
1653778290000|2022-05-28 22:51:30|29044.5|28953.5|29045.2|28954.2|29045.2|28954.2|29044.2|28953.2|22
1653778300000|2022-05-28 22:51:40|29045.3|28954.3|29045.1|28954.1|29045.3|28954.3|29044.6|28953.6|13
1653778310000|2022-05-28 22:51:50|29045.2|28954.2|29044|28953|29045.3|28954.3|29044|28953|18
1653778320000|2022-05-28 22:52:00|29044.1|28953.1|29044.7|28953.7|29045.4|28954.4|29044.1|28953.1|22
1653778330000|2022-05-28 22:52:10|29044|28953|29040.4|28949.4|29044.2|28953.2|29039.6|28948.6|11
1653778340000|2022-05-28 22:52:20|29040.6|28949.6|29038.7|28947.7|29041.3|28950.3|29038.7|28947.7|10
1653778350000|2022-05-28 22:52:30|29038.9|28947.9|29038.8|28947.8|29039|28948|29038.7|28947.7|16
1653778360000|2022-05-28 22:52:40|29039|28948|29034.1|28943.1|29039|28948|29034|28943|18
1653778370000|2022-05-28 22:52:50|29034.4|28943.4|29035.5|28944.5|29035.5|28944.5|29034.4|28943.4|8
1653778380000|2022-05-28 22:53:00|29036|28945|29035.5|28944.5|29036|28945|29035.5|28944.5|4
1653778390000|2022-05-28 22:53:10|29035.2|28944.2|29034.7|28943.7|29035.2|28944.2|29034.4|28943.4|7
1653778400000|2022-05-28 22:53:20|29034.8|28943.8|29034.9|28943.9|29035.2|28944.2|29034.5|28943.5|10
1653778410000|2022-05-28 22:53:30|29035.2|28944.2|29035.5|28944.5|29035.5|28944.5|29034.5|28943.5|19
1653778420000|2022-05-28 22:53:40|29035.2|28944.2|29034.3|28943.3|29035.2|28944.2|29034.3|28943.3|15
1653778430000|2022-05-28 22:53:50|29034.2|28943.2|29035.6|28944.6|29035.6|28944.6|29034.2|28943.2|9
1653778440000|2022-05-28 22:54:00|29035.7|28944.7|29036.9|28945.9|29037.2|28946.2|29035.7|28944.7|11
1653778450000|2022-05-28 22:54:10|29037.1|28946.1|29037|28946|29037.1|28946.1|29037|28946|2
1653778460000|2022-05-28 22:54:20|29037.1|28946.1|29037.1|28946.1|29037.1|28946.1|29037|28946|5
1653778470000|2022-05-28 22:54:30|29036.7|28945.7|29037.1|28946.1|29037.2|28946.2|29036.7|28945.7|13
1653778480000|2022-05-28 22:54:40|29037|28946|29037.4|28946.4|29039.1|28948.1|29036.9|28945.9|14
1653778490000|2022-05-28 22:54:50|29037|28946|29037.1|28946.1|29037.2|28946.2|29036.8|28945.8|4
1653778500000|2022-05-28 22:55:00|29037.2|28946.2|29037.5|28946.5|29037.5|28946.5|29037.2|28946.2|6
1653778510000|2022-05-28 22:55:10|29037.4|28946.4|29040.2|28949.2|29040.3|28949.3|29037.4|28946.4|8
1653778520000|2022-05-28 22:55:20|29040.5|28949.5|29039.3|28948.3|29041.5|28950.5|29039.2|28948.2|24
1653778530000|2022-05-28 22:55:30|29039.4|28948.4|29039.7|28948.7|29040|28949|29039.4|28948.4|17
1653778540000|2022-05-28 22:55:40|29039.6|28948.6|29039.6|28948.6|29040.1|28949.1|29039.2|28948.2|21
1653778550000|2022-05-28 22:55:50|29039.5|28948.5|29039.5|28948.5|29039.9|28948.9|29039.3|28948.3|20
1653778560000|2022-05-28 22:56:00|29039.6|28948.6|29040.1|28949.1|29040.2|28949.2|29039.6|28948.6|13
1653778570000|2022-05-28 22:56:10|29039.9|28948.9|29040.3|28949.3|29040.3|28949.3|29039.9|28948.9|13
1653778580000|2022-05-28 22:56:20|29040.2|28949.2|29040.2|28949.2|29040.4|28949.4|29040.1|28949.1|13
1653778590000|2022-05-28 22:56:30|29040.5|28949.5|29040.9|28949.9|29041.1|28950.1|29040.1|28949.1|18
1653778600000|2022-05-28 22:56:40|29041|28950|29040.8|28949.8|29041.8|28950.8|29040.7|28949.7|21
1653778610000|2022-05-28 22:56:50|29041.4|28950.4|29041|28950|29041.5|28950.5|29041|28950|6
1653778620000|2022-05-28 22:57:00|29041.1|28950.1|29040.2|28949.2|29041.3|28950.3|29039.4|28948.4|11
1653778630000|2022-05-28 22:57:10|29040.5|28949.5|29039.5|28948.5|29040.5|28949.5|29039.2|28948.2|19
1653778640000|2022-05-28 22:57:20|29039.4|28948.4|29039.2|28948.2|29039.7|28948.7|29039.1|28948.1|17
1653778650000|2022-05-28 22:57:30|29039.3|28948.3|29038.9|28947.9|29039.3|28948.3|29038.8|28947.8|11
1653778660000|2022-05-28 22:57:40|29038.7|28947.7|29039.6|28948.6|29039.6|28948.6|29038.7|28947.7|17
1653778670000|2022-05-28 22:57:50|29039.7|28948.7|29039.5|28948.5|29039.7|28948.7|29038.8|28947.8|13
1653778680000|2022-05-28 22:58:00|29039.6|28948.6|29039.4|28948.4|29039.6|28948.6|29038.9|28947.9|11
1653778690000|2022-05-28 22:58:10|29039.3|28948.3|29039.7|28948.7|29039.7|28948.7|29039.2|28948.2|10
1653778700000|2022-05-28 22:58:20|29039.4|28948.4|29039.6|28948.6|29039.6|28948.6|29038.8|28947.8|13
1653778710000|2022-05-28 22:58:30|29039.5|28948.5|29031.8|28940.8|29039.5|28948.5|29031.8|28940.8|14
1653778720000|2022-05-28 22:58:40|29031.9|28940.9|29032.7|28941.7|29033.5|28942.5|29031.9|28940.9|17
1653778730000|2022-05-28 22:58:50|29031.6|28940.6|29024.7|28933.7|29031.6|28940.6|29024.3|28933.3|19
1653778740000|2022-05-28 22:59:00|29024.6|28933.6|29021.3|28930.3|29024.7|28933.7|29021.1|28930.1|20
1653778750000|2022-05-28 22:59:10|29021.2|28930.2|29023.4|28932.4|29023.4|28932.4|29021.2|28930.2|6
1653778760000|2022-05-28 22:59:20|29022.4|28931.4|29016.4|28925.4|29022.6|28931.6|29015.5|28924.5|14
1653778770000|2022-05-28 22:59:30|29015.8|28924.8|29013.9|28922.9|29016.1|28925.1|29012.2|28921.2|15
1653778780000|2022-05-28 22:59:40|29013.8|28922.8|29015.3|28924.3|29015.3|28924.3|29013.7|28922.7|11
1653778790000|2022-05-28 22:59:50|29015.2|28924.2|29016.8|28925.8|29019.1|28928.1|29015.2|28924.2|19
1653778800000|2022-05-28 23:00:00|29016.7|28925.7|29016.2|28925.2|29016.8|28925.8|29015|28924|14
1653778810000|2022-05-28 23:00:10|29016.1|28925.1|29016.1|28925.1|29016.1|28925.1|29016.1|28925.1|1
1653778820000|2022-05-28 23:00:20|29016|28925|29016.4|28925.4|29016.4|28925.4|29016|28925|3
1653778830000|2022-05-28 23:00:30|29016.8|28925.8|29017.7|28926.7|29017.7|28926.7|29016.7|28925.7|9
1653778840000|2022-05-28 23:00:40|29018.5|28927.5|29019.5|28928.5|29019.5|28928.5|29017.5|28926.5|11
1653778850000|2022-05-28 23:00:50|29019.6|28928.6|29019.5|28928.5|29019.6|28928.6|29019.5|28928.5|8
1653778860000|2022-05-28 23:01:00|29019.4|28928.4|29019.4|28928.4|29019.5|28928.5|29019.4|28928.4|9
1653778870000|2022-05-28 23:01:10|29019|28928|29019.5|28928.5|29019.6|28928.6|29018.9|28927.9|14
1653778880000|2022-05-28 23:01:20|29019.4|28928.4|29019.3|28928.3|29019.8|28928.8|29019|28928|12
1653778890000|2022-05-28 23:01:30|29019.4|28928.4|29019.5|28928.5|29019.7|28928.7|29019.3|28928.3|13
1653778900000|2022-05-28 23:01:40|29019.3|28928.3|29019.3|28928.3|29019.6|28928.6|29018.5|28927.5|13
1653778910000|2022-05-28 23:01:50|29019.2|28928.2|29019.4|28928.4|29019.5|28928.5|29018.7|28927.7|18
1653778920000|2022-05-28 23:02:00|29019.3|28928.3|29019.4|28928.4|29020|28929|29019.3|28928.3|4
1653778930000|2022-05-28 23:02:10|29019.5|28928.5|29019.4|28928.4|29019.5|28928.5|29019.3|28928.3|4
1653778940000|2022-05-28 23:02:20|29019.5|28928.5|29019.6|28928.6|29019.9|28928.9|29019.3|28928.3|16
1653778950000|2022-05-28 23:02:30|29019.7|28928.7|29019.3|28928.3|29019.7|28928.7|29019.3|28928.3|7
1653778960000|2022-05-28 23:02:40|29019.4|28928.4|29019.3|28928.3|29019.8|28928.8|29019.1|28928.1|15
1653778970000|2022-05-28 23:02:50|29019.6|28928.6|29019.6|28928.6|29019.8|28928.8|29019.2|28928.2|17
1653778980000|2022-05-28 23:03:00|29019.7|28928.7|29019.9|28928.9|29019.9|28928.9|29019.7|28928.7|3
1653778990000|2022-05-28 23:03:10|29020|28929|29019.6|28928.6|29020|28929|29019.5|28928.5|8
1653779000000|2022-05-28 23:03:20|29019.5|28928.5|29031.1|28940.1|29032.5|28941.5|29019.3|28928.3|18
1653779010000|2022-05-28 23:03:30|29031.6|28940.6|29032|28941|29032.1|28941.1|29031.6|28940.6|6
1653779020000|2022-05-28 23:03:40|29032.2|28941.2|29032.1|28941.1|29032.4|28941.4|29032|28941|7
1653779030000|2022-05-28 23:03:50|29032|28941|29032.2|28941.2|29032.3|28941.3|29032|28941|9
1653779040000|2022-05-28 23:04:00|29032.6|28941.6|29032.4|28941.4|29033|28942|29032.3|28941.3|10
1653779050000|2022-05-28 23:04:10|29032.5|28941.5|29032.7|28941.7|29033|28942|29032.4|28941.4|9
1653779060000|2022-05-28 23:04:20|29033|28942|29033.3|28942.3|29033.8|28942.8|29032.6|28941.6|19
1653779070000|2022-05-28 23:04:30|29033.4|28942.4|29033.3|28942.3|29033.9|28942.9|29033.3|28942.3|6
1653779080000|2022-05-28 23:04:40|29033.4|28942.4|29033.4|28942.4|29033.6|28942.6|29033.3|28942.3|9
1653779090000|2022-05-28 23:04:50|29033.3|28942.3|29029.8|28938.8|29033.4|28942.4|29028.9|28937.9|8
1653779100000|2022-05-28 23:05:00|29030.2|28939.2|29030.6|28939.6|29031|28940|29029.8|28938.8|20
1653779110000|2022-05-28 23:05:10|29032.3|28941.3|29031.5|28940.5|29032.3|28941.3|29030.8|28939.8|5
1653779120000|2022-05-28 23:05:20|29031.9|28940.9|29031.9|28940.9|29032.3|28941.3|29031.9|28940.9|9
1653779130000|2022-05-28 23:05:30|29032|28941|29032.3|28941.3|29032.3|28941.3|29031.9|28940.9|5
1653779140000|2022-05-28 23:05:40|29031.8|28940.8|29033.8|28942.8|29033.8|28942.8|29031.8|28940.8|10
1653779150000|2022-05-28 23:05:50|29034.1|28943.1|29034.6|28943.6|29034.6|28943.6|29033.8|28942.8|10
1653779160000|2022-05-28 23:06:00|29034.7|28943.7|29036|28945|29036.2|28945.2|29034.5|28943.5|10
1653779170000|2022-05-28 23:06:10|29034.8|28943.8|29035.1|28944.1|29035.1|28944.1|29034.5|28943.5|6
1653779180000|2022-05-28 23:06:20|29034.6|28943.6|29034.9|28943.9|29035.3|28944.3|29034.6|28943.6|6
1653779190000|2022-05-28 23:06:30|29034.8|28943.8|29036.5|28945.5|29036.5|28945.5|29033.8|28942.8|21
1653779200000|2022-05-28 23:06:40|29036|28945|29037.2|28946.2|29037.4|28946.4|29035.9|28944.9|14
1653779210000|2022-05-28 23:06:50|29037.3|28946.3|29037.2|28946.2|29037.3|28946.3|29037.2|28946.2|4
1653779220000|2022-05-28 23:07:00|29037.7|28946.7|29037.5|28946.5|29037.7|28946.7|29037.4|28946.4|4
1653779230000|2022-05-28 23:07:10|29037.4|28946.4|29037.4|28946.4|29037.6|28946.6|29036.5|28945.5|12
1653779240000|2022-05-28 23:07:20|29037.3|28946.3|29036|28945|29037.6|28946.6|29035.7|28944.7|12
1653779250000|2022-05-28 23:07:30|29036.3|28945.3|29036.3|28945.3|29037.2|28946.2|29036|28945|16
1653779260000|2022-05-28 23:07:40|29036.2|28945.2|29036.2|28945.2|29037.6|28946.6|29036.2|28945.2|14
1653779270000|2022-05-28 23:07:50|29037.1|28946.1|29036.7|28945.7|29037.4|28946.4|29036.1|28945.1|24
1653779280000|2022-05-28 23:08:00|29037|28946|29036.7|28945.7|29037|28946|29035.9|28944.9|20
1653779290000|2022-05-28 23:08:10|29037|28946|29037.2|28946.2|29037.3|28946.3|29036.6|28945.6|9
1653779300000|2022-05-28 23:08:20|29036.8|28945.8|29036.8|28945.8|29037.1|28946.1|29035.9|28944.9|13
1653779310000|2022-05-28 23:08:30|29037.2|28946.2|29037.2|28946.2|29037.3|28946.3|29036.2|28945.2|15
1653779320000|2022-05-28 23:08:40|29037.3|28946.3|29037.1|28946.1|29037.5|28946.5|29036.7|28945.7|13
1653779330000|2022-05-28 23:08:50|29037.2|28946.2|29036.9|28945.9|29037.2|28946.2|29036.6|28945.6|14
1653779340000|2022-05-28 23:09:00|29037.5|28946.5|29036.8|28945.8|29037.5|28946.5|29035.6|28944.6|11
1653779350000|2022-05-28 23:09:10|29036.7|28945.7|29038.2|28947.2|29038.2|28947.2|29036.7|28945.7|20
1653779360000|2022-05-28 23:09:20|29038|28947|29049.8|28958.8|29052|28961|29037.6|28946.6|33
1653779370000|2022-05-28 23:09:30|29049.2|28958.2|29049.2|28958.2|29049.7|28958.7|29048.8|28957.8|21
1653779380000|2022-05-28 23:09:40|29049.6|28958.6|29049.9|28958.9|29050.5|28959.5|29049.2|28958.2|24
1653779390000|2022-05-28 23:09:50|29050.7|28959.7|29054.2|28963.2|29054.3|28963.3|29050.3|28959.3|15
1653779400000|2022-05-28 23:10:00|29054.3|28963.3|29053.9|28962.9|29054.4|28963.4|29053.6|28962.6|20
1653779410000|2022-05-28 23:10:10|29054.1|28963.1|29064.7|28973.7|29064.7|28973.7|29053.4|28962.4|20
1653779420000|2022-05-28 23:10:20|29065.7|28974.7|29104.3|29013.3|29104.3|29013.3|29065.7|28974.7|29
1653779430000|2022-05-28 23:10:30|29106.1|29015.1|29102.8|29011.8|29106.7|29015.7|29098.6|29007.6|34
1653779440000|2022-05-28 23:10:40|29103.8|29012.8|29091.9|29000.9|29105.3|29014.3|29089.4|28998.4|28
1653779450000|2022-05-28 23:10:50|29091.8|29000.8|29104.1|29013.1|29104.4|29013.4|29091.8|29000.8|29
1653779460000|2022-05-28 23:11:00|29103.5|29012.5|29094.2|29003.2|29103.5|29012.5|29093.8|29002.8|28
1653779470000|2022-05-28 23:11:10|29093.3|29002.3|29091.4|29000.4|29093.6|29002.6|29089.1|28998.1|32
1653779480000|2022-05-28 23:11:20|29090.7|28999.7|29091.3|29000.3|29091.8|29000.8|29089.9|28998.9|28
1653779490000|2022-05-28 23:11:30|29091.2|29000.2|29091.9|29000.9|29092|29001|29091.2|29000.2|18
1653779500000|2022-05-28 23:11:40|29091.7|29000.7|29103.2|29012.2|29104.7|29013.7|29091.7|29000.7|21
1653779510000|2022-05-28 23:11:50|29103.7|29012.7|29117.8|29026.8|29119.9|29028.9|29103.7|29012.7|21
1653779520000|2022-05-28 23:12:00|29117.2|29026.2|29111.7|29020.7|29131|29040|29110.3|29019.3|36
1653779530000|2022-05-28 23:12:10|29111.3|29020.3|29114.8|29023.8|29115.2|29024.2|29111.2|29020.2|29
1653779540000|2022-05-28 23:12:20|29114.9|29023.9|29109.4|29018.4|29115.6|29024.6|29105|29014|33
1653779550000|2022-05-28 23:12:30|29109.3|29018.3|29106.8|29015.8|29109.9|29018.9|29106.8|29015.8|16
1653779560000|2022-05-28 23:12:40|29106.9|29015.9|29107.2|29016.2|29108.1|29017.1|29106.8|29015.8|22
1653779570000|2022-05-28 23:12:50|29108|29017|29113.3|29022.3|29113.3|29022.3|29107.8|29016.8|19
1653779580000|2022-05-28 23:13:00|29113.1|29022.1|29113.3|29022.3|29113.9|29022.9|29112.1|29021.1|26
1653779590000|2022-05-28 23:13:10|29112.9|29021.9|29112.2|29021.2|29114.3|29023.3|29112.1|29021.1|18
1653779600000|2022-05-28 23:13:20|29108.1|29017.1|29113.8|29022.8|29113.8|29022.8|29105.9|29014.9|23
1653779610000|2022-05-28 23:13:30|29113.7|29022.7|29112.6|29021.6|29113.8|29022.8|29111.6|29020.6|20
1653779620000|2022-05-28 23:13:40|29112.7|29021.7|29107.9|29016.9|29113.2|29022.2|29107.8|29016.8|29
1653779630000|2022-05-28 23:13:50|29107.8|29016.8|29107.9|29016.9|29108.6|29017.6|29106.9|29015.9|24
1653779640000|2022-05-28 23:14:00|29107.8|29016.8|29109|29018|29109|29018|29107.8|29016.8|7
1653779650000|2022-05-28 23:14:10|29108.2|29017.2|29107.5|29016.5|29108.2|29017.2|29106.9|29015.9|16
1653779660000|2022-05-28 23:14:20|29107.1|29016.1|29107.5|29016.5|29109|29018|29107.1|29016.1|16
1653779670000|2022-05-28 23:14:30|29107.6|29016.6|29117.5|29026.5|29118.1|29027.1|29107.6|29016.6|21
1653779680000|2022-05-28 23:14:40|29117.7|29026.7|29117.3|29026.3|29117.7|29026.7|29116.9|29025.9|11
1653779690000|2022-05-28 23:14:50|29117.6|29026.6|29118.1|29027.1|29118.5|29027.5|29116.5|29025.5|16
1653779700000|2022-05-28 23:15:00|29118.4|29027.4|29118.4|29027.4|29118.7|29027.7|29117.9|29026.9|17
1653779710000|2022-05-28 23:15:10|29118.6|29027.6|29118.3|29027.3|29119.8|29028.8|29118|29027|31
1653779720000|2022-05-28 23:15:20|29118.8|29027.8|29118.6|29027.6|29118.8|29027.8|29117.6|29026.6|28
1653779730000|2022-05-28 23:15:30|29118.2|29027.2|29119.1|29028.1|29121.8|29030.8|29118.2|29027.2|23
1653779740000|2022-05-28 23:15:40|29119.8|29028.8|29114.9|29023.9|29120.6|29029.6|29114.8|29023.8|32
1653779750000|2022-05-28 23:15:50|29115|29024|29115|29024|29115.3|29024.3|29115|29024|4
1653779760000|2022-05-28 23:16:00|29115.3|29024.3|29113.1|29022.1|29115.3|29024.3|29111.9|29020.9|22
1653779770000|2022-05-28 23:16:10|29114|29023|29113.7|29022.7|29114|29023|29113.6|29022.6|10
1653779780000|2022-05-28 23:16:20|29113.8|29022.8|29113.3|29022.3|29114.3|29023.3|29112.9|29021.9|10
1653779790000|2022-05-28 23:16:30|29113.4|29022.4|29113.8|29022.8|29113.8|29022.8|29113.3|29022.3|6
1653779800000|2022-05-28 23:16:40|29114.1|29023.1|29113|29022|29117.3|29026.3|29112.2|29021.2|20
1653779810000|2022-05-28 23:16:50|29113.1|29022.1|29112.9|29021.9|29113.1|29022.1|29112.5|29021.5|10
1653779820000|2022-05-28 23:17:00|29112.5|29021.5|29110.9|29019.9|29112.7|29021.7|29109.6|29018.6|20
1653779830000|2022-05-28 23:17:10|29111|29020|29110.8|29019.8|29111|29020|29110.5|29019.5|15
1653779840000|2022-05-28 23:17:20|29111|29020|29112.1|29021.1|29112.1|29021.1|29111|29020|14
1653779850000|2022-05-28 23:17:30|29112.8|29021.8|29118.6|29027.6|29118.7|29027.7|29112.6|29021.6|23
1653779860000|2022-05-28 23:17:40|29118.9|29027.9|29122.6|29031.6|29124.5|29033.5|29118.9|29027.9|24
1653779870000|2022-05-28 23:17:50|29123|29032|29123.4|29032.4|29125.4|29034.4|29122.3|29031.3|26
1653779880000|2022-05-28 23:18:00|29123.3|29032.3|29123|29032|29125.7|29034.7|29122.9|29031.9|24
1653779890000|2022-05-28 23:18:10|29122.8|29031.8|29122.4|29031.4|29123.1|29032.1|29121.6|29030.6|14
1653779900000|2022-05-28 23:18:20|29122.2|29031.2|29118.7|29027.7|29122.2|29031.2|29118.4|29027.4|16
1653779910000|2022-05-28 23:18:30|29118.8|29027.8|29119.1|29028.1|29119.1|29028.1|29118.1|29027.1|12
1653779920000|2022-05-28 23:18:40|29119|29028|29120.3|29029.3|29120.3|29029.3|29119|29028|10
1653779930000|2022-05-28 23:18:50|29119.6|29028.6|29118.9|29027.9|29119.8|29028.8|29118.6|29027.6|16
1653779940000|2022-05-28 23:19:00|29118.7|29027.7|29119.4|29028.4|29119.4|29028.4|29118.7|29027.7|6
1653779950000|2022-05-28 23:19:10|29119.5|29028.5|29112|29021|29119.6|29028.6|29111.2|29020.2|18
1653779960000|2022-05-28 23:19:20|29111.5|29020.5|29111.3|29020.3|29111.8|29020.8|29110.8|29019.8|22
1653779970000|2022-05-28 23:19:30|29111.4|29020.4|29111.4|29020.4|29111.5|29020.5|29111.2|29020.2|21
1653779980000|2022-05-28 23:19:40|29111.1|29020.1|29111|29020|29111.7|29020.7|29110.7|29019.7|12
1653779990000|2022-05-28 23:19:50|29110.9|29019.9|29102.8|29011.8|29111.3|29020.3|29102.2|29011.2|18
1653780000000|2022-05-28 23:20:00|29102.9|29011.9|29102.6|29011.6|29104.8|29013.8|29102.4|29011.4|14
1653780010000|2022-05-28 23:20:10|29102.7|29011.7|29101.3|29010.3|29102.9|29011.9|29100.4|29009.4|15
1653780020000|2022-05-28 23:20:20|29101.4|29010.4|29100.5|29009.5|29101.5|29010.5|29100.4|29009.4|12
1653780030000|2022-05-28 23:20:30|29100.4|29009.4|29100.1|29009.1|29100.4|29009.4|29100.1|29009.1|2
1653780040000|2022-05-28 23:20:40|29100.5|29009.5|29110.3|29019.3|29110.6|29019.6|29100.3|29009.3|16
1653780050000|2022-05-28 23:20:50|29110.2|29019.2|29108.4|29017.4|29110.7|29019.7|29107.1|29016.1|27
1653780060000|2022-05-28 23:21:00|29108.5|29017.5|29100.8|29009.8|29108.9|29017.9|29100.4|29009.4|22
1653780070000|2022-05-28 23:21:10|29103.3|29012.3|29105.3|29014.3|29106.5|29015.5|29103.3|29012.3|17
1653780080000|2022-05-28 23:21:20|29105.5|29014.5|29104.4|29013.4|29105.7|29014.7|29103.7|29012.7|14
1653780090000|2022-05-28 23:21:30|29104.5|29013.5|29104.7|29013.7|29104.8|29013.8|29102.6|29011.6|22
1653780100000|2022-05-28 23:21:40|29104.6|29013.6|29107|29016|29107.1|29016.1|29104.2|29013.2|13
1653780110000|2022-05-28 23:21:50|29106.3|29015.3|29105.3|29014.3|29106.4|29015.4|29105|29014|19
1653780120000|2022-05-28 23:22:00|29100.5|29009.5|29100.4|29009.4|29100.5|29009.5|29096.7|29005.7|19
1653780130000|2022-05-28 23:22:10|29100.5|29009.5|29096.8|29005.8|29100.6|29009.6|29096.4|29005.4|16
1653780140000|2022-05-28 23:22:20|29097.7|29006.7|29099.3|29008.3|29099.6|29008.6|29097.7|29006.7|24
1653780150000|2022-05-28 23:22:30|29098.6|29007.6|29099.3|29008.3|29099.3|29008.3|29098.6|29007.6|10
1653780160000|2022-05-28 23:22:40|29098.6|29007.6|29098.8|29007.8|29099.3|29008.3|29098.6|29007.6|13
1653780170000|2022-05-28 23:22:50|29098.7|29007.7|29098.7|29007.7|29099.3|29008.3|29098.6|29007.6|5
1653780180000|2022-05-28 23:23:00|29098.6|29007.6|29097.2|29006.2|29098.7|29007.7|29096.6|29005.6|14
1653780190000|2022-05-28 23:23:10|29096.9|29005.9|29092.9|29001.9|29097.5|29006.5|29091|29000|28
1653780200000|2022-05-28 23:23:20|29093|29002|29101.2|29010.2|29101.9|29010.9|29091.3|29000.3|21
1653780210000|2022-05-28 23:23:30|29100.7|29009.7|29101|29010|29101.5|29010.5|29100.7|29009.7|16
1653780220000|2022-05-28 23:23:40|29100.9|29009.9|29100.8|29009.8|29101.1|29010.1|29100.8|29009.8|15
1653780230000|2022-05-28 23:23:50|29100.9|29009.9|29107.9|29016.9|29108.7|29017.7|29100.9|29009.9|21
1653780240000|2022-05-28 23:24:00|29108.2|29017.2|29103.2|29012.2|29108.3|29017.3|29102.4|29011.4|28
1653780250000|2022-05-28 23:24:10|29103.5|29012.5|29104.8|29013.8|29105.1|29014.1|29103.2|29012.2|22
1653780260000|2022-05-28 23:24:20|29104.9|29013.9|29105.8|29014.8|29105.9|29014.9|29103.6|29012.6|17
1653780270000|2022-05-28 23:24:30|29105.9|29014.9|29106.6|29015.6|29106.7|29015.7|29105.9|29014.9|10
1653780280000|2022-05-28 23:24:40|29105.9|29014.9|29106.8|29015.8|29107|29016|29105.4|29014.4|19
1653780290000|2022-05-28 23:24:50|29105.2|29014.2|29099|29008|29105.2|29014.2|29099|29008|17
1653780300000|2022-05-28 23:25:00|29099.2|29008.2|29099.6|29008.6|29099.9|29008.9|29098.8|29007.8|24
1653780310000|2022-05-28 23:25:10|29100.2|29009.2|29099.4|29008.4|29100.2|29009.2|29099|29008|25
1653780320000|2022-05-28 23:25:20|29099.5|29008.5|29103.7|29012.7|29103.8|29012.8|29099.4|29008.4|21
1653780330000|2022-05-28 23:25:30|29103.4|29012.4|29100.4|29009.4|29103.6|29012.6|29099.3|29008.3|13
1653780340000|2022-05-28 23:25:40|29100.3|29009.3|29101|29010|29101.6|29010.6|29100.1|29009.1|28
1653780350000|2022-05-28 23:25:50|29100.5|29009.5|29100.3|29009.3|29101|29010|29100.2|29009.2|20
1653780360000|2022-05-28 23:26:00|29100.7|29009.7|29100.4|29009.4|29101.4|29010.4|29099.9|29008.9|17
1653780370000|2022-05-28 23:26:10|29100.6|29009.6|29114.5|29023.5|29114.5|29023.5|29099.5|29008.5|31
1653780380000|2022-05-28 23:26:20|29114.8|29023.8|29112.7|29021.7|29116.7|29025.7|29109.5|29018.5|29
1653780390000|2022-05-28 23:26:30|29113.2|29022.2|29112.5|29021.5|29113.2|29022.2|29112.2|29021.2|16
1653780400000|2022-05-28 23:26:40|29112.6|29021.6|29112.2|29021.2|29113.2|29022.2|29112.2|29021.2|18
1653780410000|2022-05-28 23:26:50|29111.8|29020.8|29113|29022|29113|29022|29111.8|29020.8|21
1653780420000|2022-05-28 23:27:00|29113.4|29022.4|29112.9|29021.9|29113.5|29022.5|29112.8|29021.8|18
1653780430000|2022-05-28 23:27:10|29113|29022|29113.8|29022.8|29114.4|29023.4|29113|29022|21
1653780440000|2022-05-28 23:27:20|29113.5|29022.5|29113.3|29022.3|29114.1|29023.1|29113.1|29022.1|21
1653780450000|2022-05-28 23:27:30|29113.6|29022.6|29113.8|29022.8|29113.8|29022.8|29111|29020|23
1653780460000|2022-05-28 23:27:40|29113.7|29022.7|29113.3|29022.3|29113.8|29022.8|29112.9|29021.9|18
1653780470000|2022-05-28 23:27:50|29113.2|29022.2|29114.2|29023.2|29114.2|29023.2|29113.1|29022.1|20
1653780480000|2022-05-28 23:28:00|29114.3|29023.3|29117.5|29026.5|29118.4|29027.4|29114.2|29023.2|26
1653780490000|2022-05-28 23:28:10|29117.6|29026.6|29123|29032|29128.1|29037.1|29117.2|29026.2|29
1653780500000|2022-05-28 23:28:20|29122.9|29031.9|29122.1|29031.1|29123|29032|29122.1|29031.1|13
1653780510000|2022-05-28 23:28:30|29122.2|29031.2|29124.3|29033.3|29126.6|29035.6|29121.4|29030.4|11
1653780520000|2022-05-28 23:28:40|29123.9|29032.9|29129.6|29038.6|29129.6|29038.6|29123.5|29032.5|15
1653780530000|2022-05-28 23:28:50|29130|29039|29130.1|29039.1|29130.4|29039.4|29129.8|29038.8|20
1653780540000|2022-05-28 23:29:00|29130.7|29039.7|29132.3|29041.3|29133.1|29042.1|29130.7|29039.7|12
1653780550000|2022-05-28 23:29:10|29133.1|29042.1|29128.7|29037.7|29133.1|29042.1|29123.7|29032.7|22
1653780560000|2022-05-28 23:29:20|29129.5|29038.5|29124.4|29033.4|29129.5|29038.5|29124.4|29033.4|15
1653780570000|2022-05-28 23:29:30|29124.7|29033.7|29126.2|29035.2|29126.2|29035.2|29124.6|29033.6|11
1653780580000|2022-05-28 23:29:40|29126.4|29035.4|29126.4|29035.4|29126.4|29035.4|29126.4|29035.4|1
1653780590000|2022-05-28 23:29:50|29125.5|29034.5|29126.4|29035.4|29126.4|29035.4|29125.3|29034.3|4
1653780600000|2022-05-28 23:30:00|29126.5|29035.5|29128.6|29037.6|29131.7|29040.7|29126.5|29035.5|18
1653780610000|2022-05-28 23:30:10|29130.8|29039.8|29128.7|29037.7|29132|29041|29128.1|29037.1|17
1653780620000|2022-05-28 23:30:20|29126.3|29035.3|29123.5|29032.5|29126.3|29035.3|29122.7|29031.7|16
1653780630000|2022-05-28 23:30:30|29123.9|29032.9|29123.3|29032.3|29124.6|29033.6|29123.3|29032.3|9
1653780640000|2022-05-28 23:30:40|29123.6|29032.6|29112.3|29021.3|29123.6|29032.6|29110.5|29019.5|27
1653780650000|2022-05-28 23:30:50|29112.8|29021.8|29111.9|29020.9|29114.2|29023.2|29110.7|29019.7|20
1653780660000|2022-05-28 23:31:00|29112.1|29021.1|29109.2|29018.2|29112.3|29021.3|29109.1|29018.1|12
1653780670000|2022-05-28 23:31:10|29108.3|29017.3|29107.6|29016.6|29108.3|29017.3|29107.6|29016.6|9
1653780680000|2022-05-28 23:31:20|29106.1|29015.1|29104.6|29013.6|29106.1|29015.1|29103.1|29012.1|21
1653780690000|2022-05-28 23:31:30|29103.7|29012.7|29104.5|29013.5|29104.8|29013.8|29103.5|29012.5|12
1653780700000|2022-05-28 23:31:40|29104.4|29013.4|29104.4|29013.4|29104.4|29013.4|29104.4|29013.4|1
1653780710000|2022-05-28 23:31:50|29105.9|29014.9|29108.5|29017.5|29110.5|29019.5|29105.9|29014.9|13
1653780720000|2022-05-28 23:32:00|29108.6|29017.6|29111.3|29020.3|29112.9|29021.9|29108.6|29017.6|29
1653780730000|2022-05-28 23:32:10|29111.5|29020.5|29113.7|29022.7|29113.7|29022.7|29111.2|29020.2|23
1653780740000|2022-05-28 23:32:20|29115.1|29024.1|29118.8|29027.8|29118.8|29027.8|29115.1|29024.1|28
1653780750000|2022-05-28 23:32:30|29118.5|29027.5|29117.8|29026.8|29118.9|29027.9|29117.1|29026.1|14
1653780760000|2022-05-28 23:32:40|29117.9|29026.9|29112.9|29021.9|29117.9|29026.9|29112.5|29021.5|13
1653780770000|2022-05-28 23:32:50|29113|29022|29111.9|29020.9|29113.1|29022.1|29111.8|29020.8|12
1653780780000|2022-05-28 23:33:00|29112|29021|29112.2|29021.2|29112.2|29021.2|29111.9|29020.9|9
1653780790000|2022-05-28 23:33:10|29112.1|29021.1|29112.4|29021.4|29112.4|29021.4|29111.9|29020.9|35
1653780800000|2022-05-28 23:33:20|29112.1|29021.1|29114.3|29023.3|29114.4|29023.4|29112|29021|19
1653780810000|2022-05-28 23:33:30|29114.2|29023.2|29113|29022|29114.2|29023.2|29113|29022|11
1653780820000|2022-05-28 23:33:40|29113.1|29022.1|29113.3|29022.3|29113.4|29022.4|29112.9|29021.9|12
1653780830000|2022-05-28 23:33:50|29113|29022|29113.4|29022.4|29113.6|29022.6|29113|29022|21
1653780840000|2022-05-28 23:34:00|29113.2|29022.2|29112.9|29021.9|29113.9|29022.9|29112.9|29021.9|21
1653780850000|2022-05-28 23:34:10|29113.2|29022.2|29113.5|29022.5|29113.7|29022.7|29113.2|29022.2|10
1653780860000|2022-05-28 23:34:20|29113.4|29022.4|29113.8|29022.8|29113.8|29022.8|29113.4|29022.4|10
1653780870000|2022-05-28 23:34:30|29114.4|29023.4|29115|29024|29115|29024|29114.3|29023.3|17
1653780880000|2022-05-28 23:34:40|29114.8|29023.8|29119.3|29028.3|29120.5|29029.5|29114.8|29023.8|19
1653780890000|2022-05-28 23:34:50|29120.3|29029.3|29119.9|29028.9|29120.8|29029.8|29119.8|29028.8|18
1653780900000|2022-05-28 23:35:00|29117.6|29026.6|29119.2|29028.2|29119.9|29028.9|29116.7|29025.7|22
1653780910000|2022-05-28 23:35:10|29119.1|29028.1|29123.1|29032.1|29124.2|29033.2|29118.1|29027.1|25
1653780920000|2022-05-28 23:35:20|29123.2|29032.2|29123.7|29032.7|29124.3|29033.3|29123.1|29032.1|21
1653780930000|2022-05-28 23:35:30|29123.8|29032.8|29123.5|29032.5|29124.3|29033.3|29123.3|29032.3|12
1653780940000|2022-05-28 23:35:40|29123.1|29032.1|29124.3|29033.3|29126.1|29035.1|29122.7|29031.7|21
1653780950000|2022-05-28 23:35:50|29124.8|29033.8|29123.9|29032.9|29125.3|29034.3|29123.9|29032.9|13
1653780960000|2022-05-28 23:36:00|29122.3|29031.3|29117.7|29026.7|29124|29033|29115.3|29024.3|30
1653780970000|2022-05-28 23:36:10|29118|29027|29118.4|29027.4|29118.7|29027.7|29117.4|29026.4|15
1653780980000|2022-05-28 23:36:20|29116.9|29025.9|29115.8|29024.8|29116.9|29025.9|29115.4|29024.4|8
1653780990000|2022-05-28 23:36:30|29116|29025|29116|29025|29116.2|29025.2|29115.1|29024.1|20
1653781000000|2022-05-28 23:36:40|29116.1|29025.1|29116.6|29025.6|29116.6|29025.6|29116.1|29025.1|3
1653781010000|2022-05-28 23:36:50|29118.6|29027.6|29118.9|29027.9|29118.9|29027.9|29118.6|29027.6|4
1653781030000|2022-05-28 23:37:10|29118.7|29027.7|29121.9|29030.9|29121.9|29030.9|29118.7|29027.7|14
1653781040000|2022-05-28 23:37:20|29121.6|29030.6|29120.9|29029.9|29121.9|29030.9|29120.5|29029.5|17
1653781050000|2022-05-28 23:37:30|29120.6|29029.6|29122.1|29031.1|29122.4|29031.4|29120.6|29029.6|25
1653781060000|2022-05-28 23:37:40|29121.8|29030.8|29121.1|29030.1|29122.6|29031.6|29120.8|29029.8|14
1653781070000|2022-05-28 23:37:50|29121.2|29030.2|29121|29030|29123.9|29032.9|29120.8|29029.8|12
1653781080000|2022-05-28 23:38:00|29120.5|29029.5|29119.6|29028.6|29120.8|29029.8|29119.6|29028.6|13
1653781090000|2022-05-28 23:38:10|29119.9|29028.9|29121.2|29030.2|29121.2|29030.2|29119.9|29028.9|6
1653781100000|2022-05-28 23:38:20|29121.1|29030.1|29120.4|29029.4|29121.2|29030.2|29119.6|29028.6|5
1653781110000|2022-05-28 23:38:30|29120.2|29029.2|29120.2|29029.2|29120.3|29029.3|29118.4|29027.4|15
1653781120000|2022-05-28 23:38:40|29119.4|29028.4|29119.6|29028.6|29120.3|29029.3|29119.1|29028.1|9
1653781130000|2022-05-28 23:38:50|29119.8|29028.8|29117.1|29026.1|29119.8|29028.8|29117.1|29026.1|16
1653781140000|2022-05-28 23:39:00|29117.3|29026.3|29116.9|29025.9|29117.3|29026.3|29116.2|29025.2|17
1653781150000|2022-05-28 23:39:10|29116.6|29025.6|29116.3|29025.3|29117|29026|29113.3|29022.3|24
1653781160000|2022-05-28 23:39:20|29116.2|29025.2|29115.6|29024.6|29116.4|29025.4|29115.2|29024.2|22
1653781170000|2022-05-28 23:39:30|29115.7|29024.7|29115|29024|29117.5|29026.5|29113.7|29022.7|27
1653781180000|2022-05-28 23:39:40|29115.3|29024.3|29115.4|29024.4|29115.7|29024.7|29114.8|29023.8|23
1653781190000|2022-05-28 23:39:50|29115.6|29024.6|29115.1|29024.1|29115.6|29024.6|29113.2|29022.2|18
1653781200000|2022-05-28 23:40:00|29114.9|29023.9|29115.3|29024.3|29115.3|29024.3|29113.8|29022.8|19
1653781210000|2022-05-28 23:40:10|29117.3|29026.3|29120.2|29029.2|29121.6|29030.6|29117.3|29026.3|25
1653781220000|2022-05-28 23:40:20|29119.5|29028.5|29119.2|29028.2|29120.3|29029.3|29115.7|29024.7|27
1653781230000|2022-05-28 23:40:30|29119.6|29028.6|29114.1|29023.1|29119.7|29028.7|29111.8|29020.8|21
1653781240000|2022-05-28 23:40:40|29114|29023|29129.9|29038.9|29131.1|29040.1|29112.8|29021.8|33
1653781250000|2022-05-28 23:40:50|29130.2|29039.2|29124.6|29033.6|29130.3|29039.3|29122.6|29031.6|33
1653781260000|2022-05-28 23:41:00|29124.7|29033.7|29119.5|29028.5|29125.6|29034.6|29119.2|29028.2|16
1653781270000|2022-05-28 23:41:10|29119.7|29028.7|29121.2|29030.2|29121.6|29030.6|29119.6|29028.6|7
1653781280000|2022-05-28 23:41:20|29121.6|29030.6|29120.9|29029.9|29121.6|29030.6|29119.7|29028.7|13
1653781290000|2022-05-28 23:41:30|29121.4|29030.4|29120.9|29029.9|29121.4|29030.4|29120|29029|12
1653781300000|2022-05-28 23:41:40|29120.6|29029.6|29120.6|29029.6|29120.6|29029.6|29120.6|29029.6|1
1653781310000|2022-05-28 23:41:50|29121.1|29030.1|29120.4|29029.4|29121.3|29030.3|29120.2|29029.2|16
1653781320000|2022-05-28 23:42:00|29120.5|29029.5|29122.7|29031.7|29122.9|29031.9|29120.4|29029.4|20
1653781330000|2022-05-28 23:42:10|29122.8|29031.8|29121.6|29030.6|29122.8|29031.8|29121.2|29030.2|17
1653781340000|2022-05-28 23:42:20|29121.7|29030.7|29121.8|29030.8|29121.8|29030.8|29121.5|29030.5|8
1653781350000|2022-05-28 23:42:30|29121.7|29030.7|29121.4|29030.4|29121.9|29030.9|29121.4|29030.4|14
1653781360000|2022-05-28 23:42:40|29121.2|29030.2|29117.6|29026.6|29121.2|29030.2|29116.5|29025.5|21
1653781370000|2022-05-28 23:42:50|29117.7|29026.7|29115.7|29024.7|29117.8|29026.8|29115.7|29024.7|15
1653781380000|2022-05-28 23:43:00|29115.8|29024.8|29115.4|29024.4|29115.8|29024.8|29115.4|29024.4|3
1653781390000|2022-05-28 23:43:10|29115.3|29024.3|29115.1|29024.1|29115.6|29024.6|29114.9|29023.9|9
1653781400000|2022-05-28 23:43:20|29115.3|29024.3|29116|29025|29116|29025|29115.3|29024.3|10
1653781410000|2022-05-28 23:43:30|29115.6|29024.6|29115.4|29024.4|29115.7|29024.7|29115.4|29024.4|3
1653781420000|2022-05-28 23:43:40|29115.6|29024.6|29115.4|29024.4|29115.6|29024.6|29115.4|29024.4|2
1653781440000|2022-05-28 23:44:00|29115.5|29024.5|29115.4|29024.4|29115.5|29024.5|29115.2|29024.2|5
1653781450000|2022-05-28 23:44:10|29115.3|29024.3|29114.9|29023.9|29115.4|29024.4|29114.9|29023.9|3
1653781460000|2022-05-28 23:44:20|29114.8|29023.8|29115.4|29024.4|29115.4|29024.4|29114.8|29023.8|12
1653781470000|2022-05-28 23:44:30|29115.3|29024.3|29115.6|29024.6|29115.6|29024.6|29115.1|29024.1|3
1653781480000|2022-05-28 23:44:40|29115.3|29024.3|29115.3|29024.3|29115.5|29024.5|29115.2|29024.2|7
1653781490000|2022-05-28 23:44:50|29115.4|29024.4|29120|29029|29120|29029|29115.3|29024.3|14
1653781500000|2022-05-28 23:45:00|29120.6|29029.6|29119.2|29028.2|29120.6|29029.6|29117.4|29026.4|17
1653781510000|2022-05-28 23:45:10|29119.6|29028.6|29127.1|29036.1|29127.1|29036.1|29119.6|29028.6|10
1653781520000|2022-05-28 23:45:20|29127|29036|29129.2|29038.2|29129.3|29038.3|29123.6|29032.6|24
1653781530000|2022-05-28 23:45:30|29130.7|29039.7|29141.5|29050.5|29141.5|29050.5|29130.7|29039.7|18
1653781540000|2022-05-28 23:45:40|29141.4|29050.4|29148|29057|29167.6|29076.6|29141.4|29050.4|34
1653781550000|2022-05-28 23:45:50|29150|29059|29134.6|29043.6|29150|29059|29132.6|29041.6|31
1653781560000|2022-05-28 23:46:00|29135.2|29044.2|29132.4|29041.4|29138.7|29047.7|29130.7|29039.7|24
1653781570000|2022-05-28 23:46:10|29132.2|29041.2|29131.2|29040.2|29132.9|29041.9|29130.5|29039.5|23
1653781580000|2022-05-28 23:46:20|29131.1|29040.1|29132.5|29041.5|29132.8|29041.8|29131.1|29040.1|15
1653781590000|2022-05-28 23:46:30|29132|29041|29126.9|29035.9|29133.6|29042.6|29126.9|29035.9|17
1653781600000|2022-05-28 23:46:40|29125|29034|29117.9|29026.9|29126.8|29035.8|29117.9|29026.9|20
1653781610000|2022-05-28 23:46:50|29118.2|29027.2|29107.3|29016.3|29119|29028|29106|29015|12
1653781620000|2022-05-28 23:47:00|29107.5|29016.5|29106.2|29015.2|29109.4|29018.4|29106.2|29015.2|23
1653781630000|2022-05-28 23:47:10|29106.6|29015.6|29105.6|29014.6|29107.6|29016.6|29105.5|29014.5|14
1653781640000|2022-05-28 23:47:20|29105.7|29014.7|29104.8|29013.8|29107.3|29016.3|29104.8|29013.8|18
1653781650000|2022-05-28 23:47:30|29105.1|29014.1|29098.2|29007.2|29105.3|29014.3|29097.5|29006.5|29
1653781660000|2022-05-28 23:47:40|29098.4|29007.4|29098.6|29007.6|29100.1|29009.1|29096.3|29005.3|20
1653781670000|2022-05-28 23:47:50|29098.2|29007.2|29097.4|29006.4|29098.6|29007.6|29095.8|29004.8|15
1653781680000|2022-05-28 23:48:00|29097.3|29006.3|29082.3|28991.3|29097.6|29006.6|29077.3|28986.3|18
1653781690000|2022-05-28 23:48:10|29082.4|28991.4|29082|28991|29082.7|28991.7|29081.7|28990.7|16
1653781700000|2022-05-28 23:48:20|29082.2|28991.2|29084.2|28993.2|29084.2|28993.2|29080.5|28989.5|14
1653781710000|2022-05-28 23:48:30|29084.4|28993.4|29093.6|29002.6|29093.6|29002.6|29084.4|28993.4|23
1653781720000|2022-05-28 23:48:40|29094|29003|29093|29002|29094|29003|29093|29002|14
1653781730000|2022-05-28 23:48:50|29093.4|29002.4|29092.2|29001.2|29093.5|29002.5|29091.9|29000.9|10
1653781740000|2022-05-28 23:49:00|29092.1|29001.1|29092.8|29001.8|29093|29002|29092|29001|18
1653781750000|2022-05-28 23:49:10|29092.9|29001.9|29087.9|28996.9|29093.7|29002.7|29085.9|28994.9|16
1653781760000|2022-05-28 23:49:20|29087.1|28996.1|29089.2|28998.2|29089.6|28998.6|29087.1|28996.1|13
1653781770000|2022-05-28 23:49:30|29089.3|28998.3|29092.3|29001.3|29092.3|29001.3|29086.6|28995.6|26
1653781780000|2022-05-28 23:49:40|29092.5|29001.5|29091.9|29000.9|29092.6|29001.6|29091.1|29000.1|8
1653781790000|2022-05-28 23:49:50|29090.6|28999.6|29091.6|29000.6|29092|29001|29090.6|28999.6|18
1653781800000|2022-05-28 23:50:00|29091.3|29000.3|29091.5|29000.5|29091.5|29000.5|29090.5|28999.5|18
1653781810000|2022-05-28 23:50:10|29091.2|29000.2|29083.9|28992.9|29091.2|29000.2|29083.6|28992.6|16
1653781820000|2022-05-28 23:50:20|29083.2|28992.2|29085.3|28994.3|29085.3|28994.3|29083.2|28992.2|16
1653781830000|2022-05-28 23:50:30|29085|28994|29084.2|28993.2|29085|28994|29083.8|28992.8|9
1653781840000|2022-05-28 23:50:40|29084|28993|29084.1|28993.1|29084.1|28993.1|29083.9|28992.9|9
1653781850000|2022-05-28 23:50:50|29085.4|28994.4|29082.5|28991.5|29086|28995|29082.5|28991.5|10
1653781860000|2022-05-28 23:51:00|29082.2|28991.2|29083|28992|29083|28992|29082.2|28991.2|13
1653781870000|2022-05-28 23:51:10|29082.9|28991.9|29083.2|28992.2|29083.5|28992.5|29082.5|28991.5|21
1653781880000|2022-05-28 23:51:20|29083|28992|29077.3|28986.3|29083|28992|29077|28986|15
1653781890000|2022-05-28 23:51:30|29075.7|28984.7|29065.4|28974.4|29075.7|28984.7|29062.8|28971.8|20
1653781900000|2022-05-28 23:51:40|29066.1|28975.1|29065.3|28974.3|29066.1|28975.1|29055.5|28964.5|28
1653781910000|2022-05-28 23:51:50|29065.2|28974.2|29061.7|28970.7|29069.1|28978.1|29057.9|28966.9|19
1653781920000|2022-05-28 23:52:00|29061.1|28970.1|29061.1|28970.1|29062.9|28971.9|29060.7|28969.7|18
1653781930000|2022-05-28 23:52:10|29061.9|28970.9|29062.1|28971.1|29062.3|28971.3|29061.6|28970.6|17
1653781940000|2022-05-28 23:52:20|29062.2|28971.2|29066.5|28975.5|29066.8|28975.8|29062|28971|15
1653781950000|2022-05-28 23:52:30|29067.7|28976.7|29067.8|28976.8|29068.1|28977.1|29067.7|28976.7|4
1653781960000|2022-05-28 23:52:40|29068|28977|29067.3|28976.3|29068|28977|29067.3|28976.3|2
1653781970000|2022-05-28 23:52:50|29067.6|28976.6|29067.7|28976.7|29068.2|28977.2|29066.9|28975.9|13
1653781980000|2022-05-28 23:53:00|29068|28977|29069.1|28978.1|29069.1|28978.1|29068|28977|10
1653781990000|2022-05-28 23:53:10|29068.7|28977.7|29069.5|28978.5|29069.5|28978.5|29068.4|28977.4|6
1653782000000|2022-05-28 23:53:20|29069.2|28978.2|29064.7|28973.7|29069.2|28978.2|29064.3|28973.3|12
1653782010000|2022-05-28 23:53:30|29064.4|28973.4|29063.9|28972.9|29064.7|28973.7|29063.5|28972.5|9
1653782020000|2022-05-28 23:53:40|29063.5|28972.5|29064.2|28973.2|29064.2|28973.2|29063.5|28972.5|4
1653782030000|2022-05-28 23:53:50|29064|28973|29064.9|28973.9|29065.1|28974.1|29063.9|28972.9|15
1653782040000|2022-05-28 23:54:00|29065.1|28974.1|29065.7|28974.7|29065.7|28974.7|29065.1|28974.1|7
1653782050000|2022-05-28 23:54:10|29065.6|28974.6|29067.3|28976.3|29067.3|28976.3|29064.9|28973.9|13
1653782060000|2022-05-28 23:54:20|29068|28977|29067.4|28976.4|29068.8|28977.8|29067.2|28976.2|17
1653782070000|2022-05-28 23:54:30|29067.2|28976.2|29068.2|28977.2|29069.1|28978.1|29067.2|28976.2|15
1653782080000|2022-05-28 23:54:40|29068.4|28977.4|29068.2|28977.2|29068.7|28977.7|29068|28977|16
1653782090000|2022-05-28 23:54:50|29067.9|28976.9|29067.3|28976.3|29068|28977|29067|28976|9
1653782100000|2022-05-28 23:55:00|29067.4|28976.4|29059|28968|29067.4|28976.4|29057.3|28966.3|13
1653782110000|2022-05-28 23:55:10|29059.6|28968.6|29061|28970|29061.9|28970.9|29059.6|28968.6|16
1653782120000|2022-05-28 23:55:20|29060.7|28969.7|29059.9|28968.9|29062|28971|29059.8|28968.8|20
1653782130000|2022-05-28 23:55:30|29060|28969|29060.3|28969.3|29060.3|28969.3|29059.6|28968.6|12
1653782140000|2022-05-28 23:55:40|29060.4|28969.4|29060.5|28969.5|29060.6|28969.6|29060.4|28969.4|4
1653782150000|2022-05-28 23:55:50|29060.6|28969.6|29060|28969|29060.6|28969.6|29059.8|28968.8|4
1653782160000|2022-05-28 23:56:00|29060.5|28969.5|29060.4|28969.4|29060.5|28969.5|29059.6|28968.6|8
1653782170000|2022-05-28 23:56:10|29060.1|28969.1|29059.8|28968.8|29060.4|28969.4|29059.7|28968.7|6
1653782180000|2022-05-28 23:56:20|29060.6|28969.6|29060.6|28969.6|29060.8|28969.8|29060.6|28969.6|8
1653782190000|2022-05-28 23:56:30|29060.8|28969.8|29060.6|28969.6|29061.7|28970.7|29060.6|28969.6|4
1653782200000|2022-05-28 23:56:40|29060.4|28969.4|29060.7|28969.7|29060.7|28969.7|29060.4|28969.4|2
1653782210000|2022-05-28 23:56:50|29056.7|28965.7|29055.4|28964.4|29058.1|28967.1|29054.5|28963.5|11
1653782220000|2022-05-28 23:57:00|29055.8|28964.8|29054.2|28963.2|29056.1|28965.1|29054.2|28963.2|13
1653782230000|2022-05-28 23:57:10|29053.7|28962.7|29055.8|28964.8|29055.8|28964.8|29053.4|28962.4|9
1653782240000|2022-05-28 23:57:20|29055.6|28964.6|29059.4|28968.4|29059.4|28968.4|29055.6|28964.6|7
1653782250000|2022-05-28 23:57:30|29058.5|28967.5|29059.7|28968.7|29059.9|28968.9|29058.5|28967.5|16
1653782260000|2022-05-28 23:57:40|29059.5|28968.5|29061.2|28970.2|29061.4|28970.4|29059.5|28968.5|16
1653782270000|2022-05-28 23:57:50|29061.5|28970.5|29061.3|28970.3|29061.5|28970.5|29060.7|28969.7|16
1653782280000|2022-05-28 23:58:00|29060.8|28969.8|29060.3|28969.3|29061.3|28970.3|29059.3|28968.3|23
1653782290000|2022-05-28 23:58:10|29060.2|28969.2|29060.3|28969.3|29060.8|28969.8|29059.7|28968.7|20
1653782300000|2022-05-28 23:58:20|29060.1|28969.1|29059.8|28968.8|29060.7|28969.7|29059|28968|15
1653782310000|2022-05-28 23:58:30|29059.6|28968.6|29059.4|28968.4|29060|28969|29059.4|28968.4|15
1653782320000|2022-05-28 23:58:40|29059.7|28968.7|29059.6|28968.6|29060.5|28969.5|29058.7|28967.7|18
1653782330000|2022-05-28 23:58:50|29059.7|28968.7|29056.1|28965.1|29059.7|28968.7|29055.7|28964.7|9
1653782340000|2022-05-28 23:59:00|29056.2|28965.2|29056.2|28965.2|29056.2|28965.2|29056.2|28965.2|1
1653782360000|2022-05-28 23:59:20|29056.3|28965.3|29056.3|28965.3|29056.3|28965.3|29056.3|28965.3|1
1653782370000|2022-05-28 23:59:30|29056.2|28965.2|29056.2|28965.2|29056.3|28965.3|29056.2|28965.2|3
1653782390000|2022-05-28 23:59:50|29056.4|28965.4|29057|28966|29057|28966|29056.3|28965.3|4
1653782410000|2022-05-29 00:00:10|29059.3|28968.3|29060.9|28969.9|29061.5|28970.5|29059.3|28968.3|23
1653782420000|2022-05-29 00:00:20|29060.8|28969.8|29059.3|28968.3|29062.6|28971.6|29059.2|28968.2|21
1653782430000|2022-05-29 00:00:30|29059.4|28968.4|29051.4|28960.4|29059.4|28968.4|29049.8|28958.8|23
1653782440000|2022-05-29 00:00:40|29051.9|28960.9|29039.1|28948.1|29052.3|28961.3|29039.1|28948.1|24
1653782450000|2022-05-29 00:00:50|29040.1|28949.1|29041.6|28950.6|29044.4|28953.4|29039.7|28948.7|18
1653782460000|2022-05-29 00:01:00|29041.7|28950.7|29041.4|28950.4|29043|28952|29037.9|28946.9|24
1653782470000|2022-05-29 00:01:10|29041.7|28950.7|29038.7|28947.7|29042|28951|29038.7|28947.7|12
1653782480000|2022-05-29 00:01:20|29038.4|28947.4|29035.9|28944.9|29038.4|28947.4|29035.9|28944.9|13
1653782490000|2022-05-29 00:01:30|29036|28945|29034.2|28943.2|29036.4|28945.4|29033.4|28942.4|16
1653782500000|2022-05-29 00:01:40|29034.7|28943.7|29033.7|28942.7|29034.7|28943.7|29033.6|28942.6|8
1653782510000|2022-05-29 00:01:50|29033.9|28942.9|29027.2|28936.2|29033.9|28942.9|29026.5|28935.5|20
1653782520000|2022-05-29 00:02:00|29027.5|28936.5|29027.5|28936.5|29027.6|28936.6|29026.9|28935.9|11
1653782530000|2022-05-29 00:02:10|29027.4|28936.4|29024.9|28933.9|29027.4|28936.4|29024.8|28933.8|16
1653782540000|2022-05-29 00:02:20|29024.8|28933.8|29026.2|28935.2|29030.9|28939.9|29024.8|28933.8|24
1653782550000|2022-05-29 00:02:30|29025.6|28934.6|29024.6|28933.6|29029.9|28938.9|29024.3|28933.3|25
1653782560000|2022-05-29 00:02:40|29025.2|28934.2|29023|28932|29025.7|28934.7|29020.3|28929.3|23
1653782570000|2022-05-29 00:02:50|29023.7|28932.7|29040.7|28949.7|29041.6|28950.6|29023.7|28932.7|28
1653782580000|2022-05-29 00:03:00|29040.4|28949.4|29040.4|28949.4|29041.1|28950.1|29039.5|28948.5|18
1653782590000|2022-05-29 00:03:10|29040.3|28949.3|29037.9|28946.9|29040.4|28949.4|29037.9|28946.9|10
1653782600000|2022-05-29 00:03:20|29036.4|28945.4|29035.5|28944.5|29037.3|28946.3|29034.7|28943.7|21
1653782610000|2022-05-29 00:03:30|29028.5|28937.5|29024.1|28933.1|29028.5|28937.5|29017|28926|25
1653782620000|2022-05-29 00:03:40|29024.5|28933.5|29027.5|28936.5|29027.5|28936.5|29024.2|28933.2|18
1653782630000|2022-05-29 00:03:50|29026.4|28935.4|29027.6|28936.6|29029.3|28938.3|29026.4|28935.4|18
1653782640000|2022-05-29 00:04:00|29027.7|28936.7|29030.2|28939.2|29030.2|28939.2|29027.7|28936.7|16
1653782650000|2022-05-29 00:04:10|29030.1|28939.1|29032.8|28941.8|29033.8|28942.8|29030.1|28939.1|21
1653782660000|2022-05-29 00:04:20|29032.9|28941.9|29031.7|28940.7|29032.9|28941.9|29030.8|28939.8|7
1653782670000|2022-05-29 00:04:30|29030.9|28939.9|29027.8|28936.8|29030.9|28939.9|29026.4|28935.4|10
1653782680000|2022-05-29 00:04:40|29025.1|28934.1|29023.5|28932.5|29025.1|28934.1|29020.9|28929.9|11
1653782690000|2022-05-29 00:04:50|29022.7|28931.7|29021.6|28930.6|29023.1|28932.1|29021.6|28930.6|17
1653782700000|2022-05-29 00:05:00|29022.2|28931.2|29027|28936|29027.3|28936.3|29021.9|28930.9|13
1653782710000|2022-05-29 00:05:10|29027.1|28936.1|29027.8|28936.8|29027.8|28936.8|29027.1|28936.1|9
1653782730000|2022-05-29 00:05:30|29027.2|28936.2|29027.3|28936.3|29027.7|28936.7|29027.1|28936.1|13
1653782740000|2022-05-29 00:05:40|29027.2|28936.2|29027.3|28936.3|29027.6|28936.6|29027.2|28936.2|12
1653782750000|2022-05-29 00:05:50|29027.5|28936.5|29020.6|28929.6|29027.5|28936.5|29020.3|28929.3|15
1653782760000|2022-05-29 00:06:00|29020.5|28929.5|29029.3|28938.3|29029.3|28938.3|29017.8|28926.8|24
1653782770000|2022-05-29 00:06:10|29030.4|28939.4|29031.4|28940.4|29031.4|28940.4|29030.3|28939.3|18
1653782780000|2022-05-29 00:06:20|29031.5|28940.5|29032.2|28941.2|29032.3|28941.3|29030.9|28939.9|17
1653782790000|2022-05-29 00:06:30|29032.4|28941.4|29037.7|28946.7|29037.9|28946.9|29031|28940|23
1653782800000|2022-05-29 00:06:40|29037.6|28946.6|29036.6|28945.6|29037.6|28946.6|29035.6|28944.6|15
1653782810000|2022-05-29 00:06:50|29036.5|28945.5|29031|28940|29036.5|28945.5|29030.7|28939.7|22
1653782820000|2022-05-29 00:07:00|29032.4|28941.4|29033.2|28942.2|29033.4|28942.4|29032.1|28941.1|17
1653782830000|2022-05-29 00:07:10|29033.3|28942.3|29038.1|28947.1|29038.1|28947.1|29032.3|28941.3|13
1653782840000|2022-05-29 00:07:20|29037.8|28946.8|29038.1|28947.1|29038.1|28947.1|29037.8|28946.8|10
1653782850000|2022-05-29 00:07:30|29038.7|28947.7|29039.1|28948.1|29039.2|28948.2|29038.6|28947.6|11
1653782860000|2022-05-29 00:07:40|29039|28948|29039|28948|29039.1|28948.1|29038.8|28947.8|12
1653782870000|2022-05-29 00:07:50|29038.9|28947.9|29038.8|28947.8|29038.9|28947.9|29038|28947|10
1653782880000|2022-05-29 00:08:00|29039|28948|29043.6|28952.6|29043.8|28952.8|29039|28948|13
1653782890000|2022-05-29 00:08:10|29043.7|28952.7|29045.9|28954.9|29045.9|28954.9|29043.7|28952.7|10
1653782900000|2022-05-29 00:08:20|29046|28955|29045.7|28954.7|29046|28955|29045.7|28954.7|5
1653782910000|2022-05-29 00:08:30|29044.9|28953.9|29049|28958|29049|28958|29044.3|28953.3|23
1653782920000|2022-05-29 00:08:40|29049.9|28958.9|29055.6|28964.6|29055.9|28964.9|29049.3|28958.3|17
1653782930000|2022-05-29 00:08:50|29055.3|28964.3|29054.9|28963.9|29055.9|28964.9|29054.5|28963.5|23
1653782940000|2022-05-29 00:09:00|29054.8|28963.8|29051.7|28960.7|29054.8|28963.8|29050.4|28959.4|23
1653782950000|2022-05-29 00:09:10|29051.8|28960.8|29050.8|28959.8|29052.3|28961.3|29050.5|28959.5|24
1653782960000|2022-05-29 00:09:20|29050.7|28959.7|29052.4|28961.4|29052.4|28961.4|29050.4|28959.4|16
1653782970000|2022-05-29 00:09:30|29052.3|28961.3|29052.6|28961.6|29053|28962|29052|28961|20
1653782980000|2022-05-29 00:09:40|29052.9|28961.9|29053.2|28962.2|29053.2|28962.2|29052.6|28961.6|9
1653783000000|2022-05-29 00:10:00|29053.3|28962.3|29053|28962|29053.3|28962.3|29053|28962|7
1653783010000|2022-05-29 00:10:10|29053.2|28962.2|29053|28962|29053.2|28962.2|29052.5|28961.5|20
1653783020000|2022-05-29 00:10:20|29053.2|28962.2|29052.7|28961.7|29053.3|28962.3|29052.5|28961.5|22
1653783030000|2022-05-29 00:10:30|29052.9|28961.9|29053.2|28962.2|29053.2|28962.2|29052.8|28961.8|8
1653783040000|2022-05-29 00:10:40|29053.3|28962.3|29054.8|28963.8|29055.3|28964.3|29053.3|28962.3|7
1653783050000|2022-05-29 00:10:50|29054.9|28963.9|29056.2|28965.2|29058.5|28967.5|29054.9|28963.9|9
1653783060000|2022-05-29 00:11:00|29055.9|28964.9|29057.1|28966.1|29057.2|28966.2|29055.4|28964.4|15
1653783070000|2022-05-29 00:11:10|29056.8|28965.8|29058.1|28967.1|29058.3|28967.3|29056|28965|23
1653783080000|2022-05-29 00:11:20|29057.9|28966.9|29057.8|28966.8|29058.3|28967.3|29057.6|28966.6|26
1653783090000|2022-05-29 00:11:30|29058.1|28967.1|29059.2|28968.2|29059.3|28968.3|29057.5|28966.5|20
1653783100000|2022-05-29 00:11:40|29059.3|28968.3|29059.8|28968.8|29059.8|28968.8|29057.7|28966.7|21
1653783110000|2022-05-29 00:11:50|29059.9|28968.9|29060|28969|29060.1|28969.1|29059.7|28968.7|14
1653783120000|2022-05-29 00:12:00|29060.1|28969.1|29059.9|28968.9|29060.1|28969.1|29059.9|28968.9|8
1653783130000|2022-05-29 00:12:10|29059.8|28968.8|29059.4|28968.4|29060|28969|29057.5|28966.5|15
1653783140000|2022-05-29 00:12:20|29059.3|28968.3|29047.1|28956.1|29059.6|28968.6|29046.9|28955.9|24
1653783150000|2022-05-29 00:12:30|29047|28956|29047.1|28956.1|29047.1|28956.1|29047|28956|2
1653783160000|2022-05-29 00:12:40|29046.9|28955.9|29046.9|28955.9|29047.1|28956.1|29046.9|28955.9|5
1653783170000|2022-05-29 00:12:50|29047.1|28956.1|29047.1|28956.1|29048.9|28957.9|29046.9|28955.9|6
1653783180000|2022-05-29 00:13:00|29048.9|28957.9|29048.9|28957.9|29048.9|28957.9|29047.1|28956.1|11
1653783190000|2022-05-29 00:13:10|29047.6|28956.6|29048.9|28957.9|29048.9|28957.9|29047.1|28956.1|7
1653783200000|2022-05-29 00:13:20|29047.1|28956.1|29048.4|28957.4|29048.9|28957.9|29047|28956|9
1653783220000|2022-05-29 00:13:40|29047.9|28956.9|29048.2|28957.2|29048.2|28957.2|29047.9|28956.9|2
1653783230000|2022-05-29 00:13:50|29048.9|28957.9|29047|28956|29048.9|28957.9|29047|28956|6
1653783240000|2022-05-29 00:14:00|29046.7|28955.7|29045.8|28954.8|29046.7|28955.7|29045.7|28954.7|7
1653783250000|2022-05-29 00:14:10|29045.5|28954.5|29045.6|28954.6|29045.7|28954.7|29045.2|28954.2|7
1653783260000|2022-05-29 00:14:20|29046.1|28955.1|29047.1|28956.1|29047.3|28956.3|29046.1|28955.1|14
1653783270000|2022-05-29 00:14:30|29046.8|28955.8|29047.1|28956.1|29047.1|28956.1|29046.7|28955.7|4
1653783280000|2022-05-29 00:14:40|29046.8|28955.8|29045.3|28954.3|29046.9|28955.9|29045.2|28954.2|10
1653783290000|2022-05-29 00:14:50|29045.4|28954.4|29045.4|28954.4|29045.5|28954.5|29045.4|28954.4|3
1653783300000|2022-05-29 00:15:00|29044.3|28953.3|29040|28949|29044.5|28953.5|29040|28949|10
1653783310000|2022-05-29 00:15:10|29039.2|28948.2|29036.8|28945.8|29039.2|28948.2|29036.3|28945.3|14
1653783320000|2022-05-29 00:15:20|29036.9|28945.9|29014.3|28923.3|29036.9|28945.9|29013.7|28922.7|32
1653783330000|2022-05-29 00:15:30|29014.1|28923.1|29026.8|28935.8|29026.8|28935.8|29014.1|28923.1|27
1653783340000|2022-05-29 00:15:40|29026.9|28935.9|29031.1|28940.1|29031.1|28940.1|29022.5|28931.5|32
1653783350000|2022-05-29 00:15:50|29031.2|28940.2|29031.1|28940.1|29031.8|28940.8|29030.6|28939.6|19
1653783360000|2022-05-29 00:16:00|29031|28940|29029|28938|29032|28941|29029|28938|23
1653783370000|2022-05-29 00:16:10|29028.6|28937.6|29029.3|28938.3|29029.7|28938.7|29028.2|28937.2|16
1653783380000|2022-05-29 00:16:20|29030.1|28939.1|29029.3|28938.3|29030.2|28939.2|29029|28938|20
1653783390000|2022-05-29 00:16:30|29029.5|28938.5|29029.5|28938.5|29029.6|28938.6|29029.2|28938.2|10
1653783400000|2022-05-29 00:16:40|29029.3|28938.3|29029.6|28938.6|29029.7|28938.7|29029.2|28938.2|11
1653783410000|2022-05-29 00:16:50|29029.5|28938.5|29029.4|28938.4|29029.6|28938.6|29029.2|28938.2|13
1653783420000|2022-05-29 00:17:00|29029.6|28938.6|29029.5|28938.5|29029.6|28938.6|29029.2|28938.2|22
1653783430000|2022-05-29 00:17:10|29029.6|28938.6|29029.7|28938.7|29029.7|28938.7|29029.3|28938.3|10
1653783440000|2022-05-29 00:17:20|29029.6|28938.6|29029.9|28938.9|29030.1|28939.1|29029.5|28938.5|11
1653783450000|2022-05-29 00:17:30|29029.3|28938.3|29029.6|28938.6|29029.6|28938.6|29029.2|28938.2|15
1653783460000|2022-05-29 00:17:40|29029.7|28938.7|29030.7|28939.7|29031.7|28940.7|29029.7|28938.7|16
1653783470000|2022-05-29 00:17:50|29030.5|28939.5|29029.8|28938.8|29030.5|28939.5|29029.4|28938.4|4
1653783480000|2022-05-29 00:18:00|29029.6|28938.6|29030.2|28939.2|29031.2|28940.2|29029.5|28938.5|11
1653783490000|2022-05-29 00:18:10|29031.1|28940.1|29031|28940|29031.1|28940.1|29030|28939|15
1653783500000|2022-05-29 00:18:20|29031.1|28940.1|29033.6|28942.6|29033.6|28942.6|29031|28940|12
1653783510000|2022-05-29 00:18:30|29033.5|28942.5|29037.7|28946.7|29038.1|28947.1|29033.3|28942.3|21
1653783520000|2022-05-29 00:18:40|29037.9|28946.9|29039.5|28948.5|29040.3|28949.3|29037.7|28946.7|11
1653783530000|2022-05-29 00:18:50|29039.6|28948.6|29039|28948|29040.3|28949.3|29037.5|28946.5|17
1653783540000|2022-05-29 00:19:00|29038.7|28947.7|29041.8|28950.8|29041.8|28950.8|29038.7|28947.7|15
1653783550000|2022-05-29 00:19:10|29041.7|28950.7|29041.8|28950.8|29042|28951|29041.7|28950.7|10
1653783560000|2022-05-29 00:19:20|29041.6|28950.6|29042.9|28951.9|29043|28952|29041.6|28950.6|17
1653783570000|2022-05-29 00:19:30|29042.8|28951.8|29040.3|28949.3|29042.9|28951.9|29040.3|28949.3|7
1653783580000|2022-05-29 00:19:40|29040.1|28949.1|29040.5|28949.5|29040.5|28949.5|29040|28949|6
1653783590000|2022-05-29 00:19:50|29040.6|28949.6|29041.7|28950.7|29041.7|28950.7|29040.5|28949.5|8
1653783600000|2022-05-29 00:20:00|29041.3|28950.3|29041.6|28950.6|29041.6|28950.6|29041.3|28950.3|7
1653783610000|2022-05-29 00:20:10|29041.5|28950.5|29017.4|28926.4|29041.7|28950.7|29016.6|28925.6|26
1653783620000|2022-05-29 00:20:20|29017.7|28926.7|29023.9|28932.9|29024.4|28933.4|29017.4|28926.4|26
1653783630000|2022-05-29 00:20:30|29023.8|28932.8|29022.7|28931.7|29023.8|28932.8|29021.3|28930.3|16
1653783640000|2022-05-29 00:20:40|29020.9|28929.9|29022.9|28931.9|29022.9|28931.9|29020.9|28929.9|7
1653783650000|2022-05-29 00:20:50|29022.6|28931.6|29022.3|28931.3|29022.7|28931.7|29022|28931|12
1653783660000|2022-05-29 00:21:00|29022.2|28931.2|29023.1|28932.1|29023.1|28932.1|29021.4|28930.4|17
1653783670000|2022-05-29 00:21:10|29022.8|28931.8|29022.9|28931.9|29023.1|28932.1|29021.7|28930.7|17
1653783680000|2022-05-29 00:21:20|29022.7|28931.7|29023.1|28932.1|29023.1|28932.1|29022.7|28931.7|17
1653783690000|2022-05-29 00:21:30|29022.8|28931.8|29022.9|28931.9|29023.1|28932.1|29022.4|28931.4|20
1653783700000|2022-05-29 00:21:40|29022.5|28931.5|29026|28935|29026.3|28935.3|29022.5|28931.5|20
1653783710000|2022-05-29 00:21:50|29026.1|28935.1|29026.1|28935.1|29026.1|28935.1|29026|28935|7
1653783720000|2022-05-29 00:22:00|29026|28935|29026|28935|29028|28937|29025.9|28934.9|14
1653783730000|2022-05-29 00:22:10|29026.1|28935.1|29027|28936|29027.3|28936.3|29026.1|28935.1|17
1653783740000|2022-05-29 00:22:20|29027.2|28936.2|29027.4|28936.4|29027.4|28936.4|29027|28936|10
1653783750000|2022-05-29 00:22:30|29027.5|28936.5|29024.9|28933.9|29027.5|28936.5|29024.7|28933.7|20
1653783760000|2022-05-29 00:22:40|29025.3|28934.3|29024.9|28933.9|29025.3|28934.3|29024.8|28933.8|10
1653783770000|2022-05-29 00:22:50|29025|28934|29025.4|28934.4|29025.8|28934.8|29025|28934|10
1653783780000|2022-05-29 00:23:00|29025.3|28934.3|29025.3|28934.3|29025.7|28934.7|29025.1|28934.1|11
1653783790000|2022-05-29 00:23:10|29025.6|28934.6|29025.9|28934.9|29025.9|28934.9|29025.6|28934.6|4
1653783810000|2022-05-29 00:23:30|29025.7|28934.7|29025.7|28934.7|29025.9|28934.9|29025.5|28934.5|8
1653783820000|2022-05-29 00:23:40|29025.8|28934.8|29033.6|28942.6|29033.6|28942.6|29025.8|28934.8|15
1653783830000|2022-05-29 00:23:50|29034.1|28943.1|29033.5|28942.5|29034.1|28943.1|29032.3|28941.3|17
1653783840000|2022-05-29 00:24:00|29033|28942|29034.6|28943.6|29034.6|28943.6|29033|28942|6
1653783850000|2022-05-29 00:24:10|29034.5|28943.5|29034.5|28943.5|29034.7|28943.7|29034.5|28943.5|10
1653783860000|2022-05-29 00:24:20|29034.7|28943.7|29034.1|28943.1|29034.7|28943.7|29032|28941|18
1653783870000|2022-05-29 00:24:30|29034|28943|29033.4|28942.4|29034.3|28943.3|29032.8|28941.8|13
1653783880000|2022-05-29 00:24:40|29033.2|28942.2|29033.8|28942.8|29033.9|28942.9|29033.2|28942.2|19
1653783890000|2022-05-29 00:24:50|29033.9|28942.9|29033.9|28942.9|29033.9|28942.9|29033.7|28942.7|11
1653783900000|2022-05-29 00:25:00|29034|28943|29034.1|28943.1|29034.1|28943.1|29033.9|28942.9|8
1653783910000|2022-05-29 00:25:10|29034.3|28943.3|29034.3|28943.3|29034.4|28943.4|29034.2|28943.2|9
1653783920000|2022-05-29 00:25:20|29034.4|28943.4|29034.1|28943.1|29036|28945|29034.1|28943.1|12
1653783930000|2022-05-29 00:25:30|29033.6|28942.6|29034.1|28943.1|29034.2|28943.2|29033.4|28942.4|13
1653783940000|2022-05-29 00:25:40|29034|28943|29033.9|28942.9|29034.1|28943.1|29033.1|28942.1|17
1653783950000|2022-05-29 00:25:50|29033.8|28942.8|29027.3|28936.3|29033.8|28942.8|29027.3|28936.3|19
1653783960000|2022-05-29 00:26:00|29027.7|28936.7|29027.5|28936.5|29027.7|28936.7|29027.4|28936.4|4
1653783970000|2022-05-29 00:26:10|29028|28937|29032|28941|29032|28941|29028|28937|18
1653783980000|2022-05-29 00:26:20|29031.4|28940.4|29031.1|28940.1|29031.8|28940.8|29030.8|28939.8|16
1653783990000|2022-05-29 00:26:30|29031.3|28940.3|29031.4|28940.4|29031.4|28940.4|29031|28940|3
1653784000000|2022-05-29 00:26:40|29031.3|28940.3|29031.6|28940.6|29031.7|28940.7|29031.3|28940.3|8
1653784010000|2022-05-29 00:26:50|29034.2|28943.2|29044.3|28953.3|29044.3|28953.3|29034.2|28943.2|25
1653784020000|2022-05-29 00:27:00|29045|28954|29047.2|28956.2|29049.3|28958.3|29045|28954|24
1653784030000|2022-05-29 00:27:10|29046.3|28955.3|29039.7|28948.7|29046.3|28955.3|29039.2|28948.2|26
1653784040000|2022-05-29 00:27:20|29040.1|28949.1|29040.9|28949.9|29041.1|28950.1|29040.1|28949.1|20
1653784050000|2022-05-29 00:27:30|29040.8|28949.8|29041.1|28950.1|29041.8|28950.8|29040.8|28949.8|13
1653784060000|2022-05-29 00:27:40|29041.5|28950.5|29041|28950|29041.5|28950.5|29041|28950|8
1653784070000|2022-05-29 00:27:50|29041.1|28950.1|29041.5|28950.5|29041.5|28950.5|29040.8|28949.8|11
1653784080000|2022-05-29 00:28:00|29041.3|28950.3|29042.8|28951.8|29042.9|28951.9|29040.7|28949.7|24
1653784090000|2022-05-29 00:28:10|29042.2|28951.2|29042.2|28951.2|29042.6|28951.6|29041.9|28950.9|15
1653784100000|2022-05-29 00:28:20|29042.3|28951.3|29039.8|28948.8|29042.3|28951.3|29039.3|28948.3|23
1653784110000|2022-05-29 00:28:30|29039.7|28948.7|29037.1|28946.1|29039.9|28948.9|29037.1|28946.1|20
1653784120000|2022-05-29 00:28:40|29037.3|28946.3|29037.8|28946.8|29038|28947|29037.2|28946.2|11
1653784130000|2022-05-29 00:28:50|29037.9|28946.9|29036.8|28945.8|29039.2|28948.2|29036.3|28945.3|21
1653784140000|2022-05-29 00:29:00|29037.4|28946.4|29037.6|28946.6|29038.5|28947.5|29036.7|28945.7|21
1653784150000|2022-05-29 00:29:10|29038.4|28947.4|29034.6|28943.6|29040|28949|29034.6|28943.6|25
1653784160000|2022-05-29 00:29:20|29034.5|28943.5|29033.7|28942.7|29034.5|28943.5|29033.5|28942.5|18
1653784170000|2022-05-29 00:29:30|29033.6|28942.6|29034.2|28943.2|29034.8|28943.8|29033.5|28942.5|16
1653784180000|2022-05-29 00:29:40|29034.3|28943.3|29036.5|28945.5|29036.5|28945.5|29034.2|28943.2|11
1653784190000|2022-05-29 00:29:50|29036.3|28945.3|29036.3|28945.3|29036.5|28945.5|29036|28945|19
1653784200000|2022-05-29 00:30:00|29036.4|28945.4|29041.6|28950.6|29042.6|28951.6|29036.4|28945.4|19
1653784210000|2022-05-29 00:30:10|29041.5|28950.5|29041.5|28950.5|29041.9|28950.9|29040.8|28949.8|18
1653784220000|2022-05-29 00:30:20|29041.3|28950.3|29041.3|28950.3|29041.4|28950.4|29041.3|28950.3|7
1653784230000|2022-05-29 00:30:30|29041.4|28950.4|29041.4|28950.4|29041.5|28950.5|29041.4|28950.4|3
1653784240000|2022-05-29 00:30:40|29041.3|28950.3|29041|28950|29041.4|28950.4|29041|28950|5
1653784250000|2022-05-29 00:30:50|29038.9|28947.9|29039.5|28948.5|29039.6|28948.6|29038.9|28947.9|7
1653784260000|2022-05-29 00:31:00|29039.6|28948.6|29032.8|28941.8|29039.6|28948.6|29030.5|28939.5|16
1653784270000|2022-05-29 00:31:10|29031.6|28940.6|29032|28941|29032.2|28941.2|29031.4|28940.4|14
1653784280000|2022-05-29 00:31:20|29031.8|28940.8|29032|28941|29032|28941|29031.6|28940.6|4
1653784290000|2022-05-29 00:31:30|29032.1|28941.1|29031.7|28940.7|29032.1|28941.1|29031.2|28940.2|10
1653784300000|2022-05-29 00:31:40|29031.8|28940.8|29032.3|28941.3|29033.1|28942.1|29031.8|28940.8|8
1653784310000|2022-05-29 00:31:50|29031.6|28940.6|29032.3|28941.3|29032.3|28941.3|29031.5|28940.5|9
1653784320000|2022-05-29 00:32:00|29032.5|28941.5|29031.9|28940.9|29032.5|28941.5|29031.7|28940.7|10
1653784330000|2022-05-29 00:32:10|29031.8|28940.8|29038.5|28947.5|29039.5|28948.5|29031.8|28940.8|13
1653784340000|2022-05-29 00:32:20|29037.4|28946.4|29038.1|28947.1|29039.3|28948.3|29037.2|28946.2|22
1653784350000|2022-05-29 00:32:30|29038.4|28947.4|29038.6|28947.6|29039.1|28948.1|29038.4|28947.4|7
1653784360000|2022-05-29 00:32:40|29038.7|28947.7|29038.7|28947.7|29039.1|28948.1|29038.6|28947.6|9
1653784370000|2022-05-29 00:32:50|29038.6|28947.6|29038.4|28947.4|29038.6|28947.6|29038.4|28947.4|4
1653784380000|2022-05-29 00:33:00|29038.5|28947.5|29029|28938|29039.2|28948.2|29028.7|28937.7|19
1653784390000|2022-05-29 00:33:10|29029.2|28938.2|29028.1|28937.1|29029.2|28938.2|29028.1|28937.1|3
1653784400000|2022-05-29 00:33:20|29027.1|28936.1|29021.9|28930.9|29027.1|28936.1|29021.1|28930.1|21
1653784410000|2022-05-29 00:33:30|29022|28931|29023.8|28932.8|29023.8|28932.8|29021.6|28930.6|23
1653784420000|2022-05-29 00:33:40|29023.6|28932.6|29023.8|28932.8|29023.8|28932.8|29023.6|28932.6|4
1653784430000|2022-05-29 00:33:50|29023.4|28932.4|29022|28931|29023.4|28932.4|29022|28931|14
1653784440000|2022-05-29 00:34:00|29022.1|28931.1|29023.8|28932.8|29023.8|28932.8|29021.5|28930.5|16
1653784450000|2022-05-29 00:34:10|29023.7|28932.7|29023.6|28932.6|29023.8|28932.8|29023.2|28932.2|7
1653784460000|2022-05-29 00:34:20|29023.7|28932.7|29023.6|28932.6|29023.7|28932.7|29023.6|28932.6|4
1653784470000|2022-05-29 00:34:30|29023.5|28932.5|29022.7|28931.7|29023.7|28932.7|29022.7|28931.7|9
1653784480000|2022-05-29 00:34:40|29022.1|28931.1|29023.4|28932.4|29023.7|28932.7|29022.1|28931.1|13
1653784490000|2022-05-29 00:34:50|29023.2|28932.2|29023.7|28932.7|29024|28933|29023.2|28932.2|8
1653784500000|2022-05-29 00:35:00|29023.9|28932.9|29023|28932|29023.9|28932.9|29021.8|28930.8|12
1653784510000|2022-05-29 00:35:10|29022.9|28931.9|29022.7|28931.7|29023.4|28932.4|29022.6|28931.6|11
1653784520000|2022-05-29 00:35:20|29023|28932|29023.5|28932.5|29023.6|28932.6|29022.7|28931.7|14
1653784530000|2022-05-29 00:35:30|29023.6|28932.6|29022.6|28931.6|29023.6|28932.6|29022.6|28931.6|6
1653784540000|2022-05-29 00:35:40|29022.8|28931.8|29022.8|28931.8|29022.8|28931.8|29022.6|28931.6|5
1653784550000|2022-05-29 00:35:50|29022.9|28931.9|29022.7|28931.7|29022.9|28931.9|29022.3|28931.3|11
1653784560000|2022-05-29 00:36:00|29022.8|28931.8|29030.2|28939.2|29030.4|28939.4|29022.8|28931.8|18
1653784570000|2022-05-29 00:36:10|29030.3|28939.3|29032.7|28941.7|29032.7|28941.7|29030.2|28939.2|10
1653784580000|2022-05-29 00:36:20|29032.5|28941.5|29032.5|28941.5|29032.6|28941.6|29032.5|28941.5|3
1653784590000|2022-05-29 00:36:30|29032.4|28941.4|29030.1|28939.1|29032.4|28941.4|29028.2|28937.2|8
1653784600000|2022-05-29 00:36:40|29030|28939|29031.4|28940.4|29031.5|28940.5|29029.9|28938.9|13
1653784610000|2022-05-29 00:36:50|29031.5|28940.5|29032.9|28941.9|29033.4|28942.4|29031.5|28940.5|9
1653784620000|2022-05-29 00:37:00|29031.8|28940.8|29031.1|28940.1|29031.8|28940.8|29030.6|28939.6|12
1653784630000|2022-05-29 00:37:10|29031|28940|29030.3|28939.3|29031.1|28940.1|29030.2|28939.2|14
1653784640000|2022-05-29 00:37:20|29030.2|28939.2|29031|28940|29031|28940|29030.2|28939.2|5
1653784650000|2022-05-29 00:37:30|29031.3|28940.3|29031.3|28940.3|29031.8|28940.8|29030.7|28939.7|8
1653784660000|2022-05-29 00:37:40|29031.4|28940.4|29031.5|28940.5|29031.7|28940.7|29031.4|28940.4|10
1653784670000|2022-05-29 00:37:50|29031.6|28940.6|29030.7|28939.7|29031.9|28940.9|29030.5|28939.5|12
1653784680000|2022-05-29 00:38:00|29030.6|28939.6|29030.4|28939.4|29031.2|28940.2|29030.2|28939.2|17
1653784690000|2022-05-29 00:38:10|29030.2|28939.2|29027.6|28936.6|29031.4|28940.4|29027.4|28936.4|19
1653784700000|2022-05-29 00:38:20|29025.5|28934.5|29025.1|28934.1|29025.5|28934.5|29024.4|28933.4|16
1653784710000|2022-05-29 00:38:30|29025.2|28934.2|29025.6|28934.6|29025.6|28934.6|29024.9|28933.9|6
1653784720000|2022-05-29 00:38:40|29025.1|28934.1|29021.5|28930.5|29025.5|28934.5|29021.3|28930.3|17
1653784730000|2022-05-29 00:38:50|29021.6|28930.6|29021.6|28930.6|29022.1|28931.1|29021.6|28930.6|8
1653784740000|2022-05-29 00:39:00|29021.5|28930.5|29025.8|28934.8|29025.8|28934.8|29021.5|28930.5|13
1653784750000|2022-05-29 00:39:10|29025.3|28934.3|29021.5|28930.5|29025.5|28934.5|29021.5|28930.5|8
1653784760000|2022-05-29 00:39:20|29021.9|28930.9|29019.6|28928.6|29021.9|28930.9|29019.6|28928.6|15
1653784770000|2022-05-29 00:39:30|29020|28929|29021.7|28930.7|29022.5|28931.5|29019.6|28928.6|18
1653784780000|2022-05-29 00:39:40|29021.3|28930.3|29021.5|28930.5|29022.4|28931.4|29021.2|28930.2|16
1653784790000|2022-05-29 00:39:50|29021.4|28930.4|29021.5|28930.5|29021.5|28930.5|29021.4|28930.4|2
1653784800000|2022-05-29 00:40:00|29020.7|28929.7|29020.6|28929.6|29021.2|28930.2|29020.5|28929.5|19
1653784810000|2022-05-29 00:40:10|29021|28930|29021.4|28930.4|29021.5|28930.5|29021|28930|8
1653784820000|2022-05-29 00:40:20|29021.3|28930.3|29019.7|28928.7|29021.3|28930.3|29019.6|28928.6|14
1653784830000|2022-05-29 00:40:30|29020|28929|29009.2|28918.2|29020.6|28929.6|29008.8|28917.8|23
1653784840000|2022-05-29 00:40:40|29008.2|28917.2|29008.3|28917.3|29008.9|28917.9|29008|28917|7
1653784850000|2022-05-29 00:40:50|29008.6|28917.6|29008.4|28917.4|29008.7|28917.7|29007.2|28916.2|10
1653784860000|2022-05-29 00:41:00|29008.5|28917.5|29010.6|28919.6|29010.7|28919.7|29002.4|28911.4|23
1653784870000|2022-05-29 00:41:10|29010.7|28919.7|29012.9|28921.9|29013.5|28922.5|29010.7|28919.7|16
1653784880000|2022-05-29 00:41:20|29012.7|28921.7|29011.1|28920.1|29012.7|28921.7|29011|28920|15
1653784890000|2022-05-29 00:41:30|29010.4|28919.4|29011.1|28920.1|29011.1|28920.1|29010.4|28919.4|9
1653784900000|2022-05-29 00:41:40|29011.5|28920.5|29007.3|28916.3|29011.9|28920.9|29007.3|28916.3|13
1653784910000|2022-05-29 00:41:50|29007.6|28916.6|29005.5|28914.5|29007.9|28916.9|29005.5|28914.5|26
1653784920000|2022-05-29 00:42:00|29005.4|28914.4|29004.3|28913.3|29006|28915|29004.3|28913.3|21
1653784930000|2022-05-29 00:42:10|29004.7|28913.7|29004.5|28913.5|29006.1|28915.1|29004.5|28913.5|15
1653784940000|2022-05-29 00:42:20|29004.6|28913.6|29001.8|28910.8|29005.6|28914.6|28999.8|28908.8|15
1653784950000|2022-05-29 00:42:30|29001.6|28910.6|29012.9|28921.9|29012.9|28921.9|29000.8|28909.8|27
1653784960000|2022-05-29 00:42:40|29013.1|28922.1|29000.1|28909.1|29013.2|28922.2|29000.1|28909.1|19
1653784970000|2022-05-29 00:42:50|29000.3|28909.3|29001.3|28910.3|29001.6|28910.6|29000.1|28909.1|6
1653784980000|2022-05-29 00:43:00|29001.5|28910.5|29000.7|28909.7|29001.9|28910.9|29000.4|28909.4|20
1653784990000|2022-05-29 00:43:10|29001.5|28910.5|29011|28920|29011|28920|29001.5|28910.5|19
1653785000000|2022-05-29 00:43:20|29011.1|28920.1|29011.7|28920.7|29012.1|28921.1|29011|28920|9
1653785010000|2022-05-29 00:43:30|29012|28921|29014.1|28923.1|29014.2|28923.2|29012|28921|11
1653785020000|2022-05-29 00:43:40|29014.2|28923.2|29011.2|28920.2|29014.3|28923.3|29010.8|28919.8|13
1653785030000|2022-05-29 00:43:50|29011.3|28920.3|29011.8|28920.8|29012.2|28921.2|29011.2|28920.2|8
1653785040000|2022-05-29 00:44:00|29011.6|28920.6|29012.1|28921.1|29012.1|28921.1|29011.6|28920.6|5
1653785050000|2022-05-29 00:44:10|29012.2|28921.2|29012.9|28921.9|29013.9|28922.9|29012.2|28921.2|16
1653785060000|2022-05-29 00:44:20|29013.3|28922.3|29013.2|28922.2|29013.3|28922.3|29013.2|28922.2|2
1653785070000|2022-05-29 00:44:30|29012.2|28921.2|29012.4|28921.4|29013.3|28922.3|29012|28921|14
1653785080000|2022-05-29 00:44:40|29013.2|28922.2|29013.9|28922.9|29014|28923|29013.1|28922.1|13
1653785090000|2022-05-29 00:44:50|29014|28923|29014.2|28923.2|29014.2|28923.2|29013.7|28922.7|11
1653785100000|2022-05-29 00:45:00|29014.1|28923.1|29007.3|28916.3|29014.1|28923.1|29006.4|28915.4|24
1653785110000|2022-05-29 00:45:10|29007.9|28916.9|29007.5|28916.5|29008.5|28917.5|29007.5|28916.5|10
1653785120000|2022-05-29 00:45:20|29007.7|28916.7|29011.7|28920.7|29011.7|28920.7|29007.5|28916.5|10
1653785130000|2022-05-29 00:45:30|29011.6|28920.6|29016|28925|29016|28925|29011.4|28920.4|11
1653785140000|2022-05-29 00:45:40|29016.1|28925.1|29017.7|28926.7|29017.8|28926.8|29015.9|28924.9|18
1653785150000|2022-05-29 00:45:50|29018.1|28927.1|29017.9|28926.9|29018.1|28927.1|29017.2|28926.2|11
1653785160000|2022-05-29 00:46:00|29018.1|28927.1|29023.9|28932.9|29023.9|28932.9|29018.1|28927.1|17
1653785170000|2022-05-29 00:46:10|29024|28933|29025.5|28934.5|29026.7|28935.7|29023.9|28932.9|24
1653785180000|2022-05-29 00:46:20|29025.4|28934.4|29027|28936|29027|28936|29025.4|28934.4|16
1653785190000|2022-05-29 00:46:30|29026.6|28935.6|29026.3|28935.3|29026.7|28935.7|29025.7|28934.7|23
1653785200000|2022-05-29 00:46:40|29026.4|28935.4|29020|28929|29026.4|28935.4|29019.8|28928.8|21
1653785210000|2022-05-29 00:46:50|29020.1|28929.1|29021.2|28930.2|29021.2|28930.2|29020|28929|14
1653785220000|2022-05-29 00:47:00|29021.3|28930.3|29020.2|28929.2|29021.3|28930.3|29020.2|28929.2|19
1653785230000|2022-05-29 00:47:10|29020.9|28929.9|29023.4|28932.4|29023.8|28932.8|29020.9|28929.9|16
1653785240000|2022-05-29 00:47:20|29023.3|28932.3|29027.1|28936.1|29027.1|28936.1|29023.1|28932.1|24
1653785250000|2022-05-29 00:47:30|29027.4|28936.4|29027.9|28936.9|29028|28937|29026.8|28935.8|22
1653785260000|2022-05-29 00:47:40|29027.8|28936.8|29027.8|28936.8|29027.8|28936.8|29027.8|28936.8|1
1653785270000|2022-05-29 00:47:50|29027.9|28936.9|29027.9|28936.9|29028.2|28937.2|29027.9|28936.9|3
1653785280000|2022-05-29 00:48:00|29028.4|28937.4|29027.6|28936.6|29028.4|28937.4|29027.6|28936.6|6
1653785290000|2022-05-29 00:48:10|29028.9|28937.9|29028.4|28937.4|29028.9|28937.9|29028.4|28937.4|6
1653785300000|2022-05-29 00:48:20|29028.7|28937.7|29027.9|28936.9|29030.9|28939.9|29027.9|28936.9|20
1653785310000|2022-05-29 00:48:30|29029.8|28938.8|29028|28937|29029.9|28938.9|29027.6|28936.6|14
1653785320000|2022-05-29 00:48:40|29028.1|28937.1|29029.5|28938.5|29029.9|28938.9|29028.1|28937.1|6
1653785330000|2022-05-29 00:48:50|29028.7|28937.7|29026.7|28935.7|29028.7|28937.7|29025.9|28934.9|7
1653785340000|2022-05-29 00:49:00|29026.8|28935.8|29029.8|28938.8|29030.7|28939.7|29026.2|28935.2|15
1653785350000|2022-05-29 00:49:10|29029.9|28938.9|29029.8|28938.8|29029.9|28938.9|29029.8|28938.8|6
1653785360000|2022-05-29 00:49:20|29029.9|28938.9|29026.3|28935.3|29029.9|28938.9|29025.6|28934.6|11
1653785370000|2022-05-29 00:49:30|29026.6|28935.6|29026.1|28935.1|29026.6|28935.6|29025.2|28934.2|12
1653785380000|2022-05-29 00:49:40|29026.2|28935.2|29027|28936|29027|28936|29026.2|28935.2|9
1653785390000|2022-05-29 00:49:50|29026.5|28935.5|29026|28935|29026.7|28935.7|29025.8|28934.8|10
1653785400000|2022-05-29 00:50:00|29026.1|28935.1|29025.8|28934.8|29026.2|28935.2|29025.8|28934.8|4
1653785410000|2022-05-29 00:50:10|29025.7|28934.7|29026|28935|29026|28935|29025.7|28934.7|4
1653785420000|2022-05-29 00:50:20|29029.1|28938.1|29036.6|28945.6|29036.6|28945.6|29029.1|28938.1|14
1653785430000|2022-05-29 00:50:30|29039.5|28948.5|29041.9|28950.9|29043.3|28952.3|29039.1|28948.1|23
1653785440000|2022-05-29 00:50:40|29041.8|28950.8|29047.8|28956.8|29052.8|28961.8|29041.8|28950.8|23
1653785450000|2022-05-29 00:50:50|29048.2|28957.2|29047.6|28956.6|29048.2|28957.2|29045.5|28954.5|21
1653785460000|2022-05-29 00:51:00|29047.8|28956.8|29048.3|28957.3|29048.5|28957.5|29047.6|28956.6|20
1653785470000|2022-05-29 00:51:10|29048.2|28957.2|29047.4|28956.4|29048.2|28957.2|29047.4|28956.4|3
1653785480000|2022-05-29 00:51:20|29047.5|28956.5|29047.6|28956.6|29047.6|28956.6|29047.3|28956.3|8
1653785490000|2022-05-29 00:51:30|29047.7|28956.7|29044.1|28953.1|29049.2|28958.2|29043.9|28952.9|13
1653785500000|2022-05-29 00:51:40|29042|28951|29045.3|28954.3|29046.8|28955.8|29041.9|28950.9|29
1653785510000|2022-05-29 00:51:50|29046|28955|29047.3|28956.3|29047.4|28956.4|29044.3|28953.3|16
1653785520000|2022-05-29 00:52:00|29047.2|28956.2|29041|28950|29047.2|28956.2|29040.8|28949.8|22
1653785530000|2022-05-29 00:52:10|29040.7|28949.7|29041.2|28950.2|29042.2|28951.2|29040.3|28949.3|20
1653785540000|2022-05-29 00:52:20|29041|28950|29041.3|28950.3|29041.3|28950.3|29040.5|28949.5|15
1653785550000|2022-05-29 00:52:30|29041.2|28950.2|29044.8|28953.8|29044.8|28953.8|29040.6|28949.6|15
1653785560000|2022-05-29 00:52:40|29044.7|28953.7|29045.1|28954.1|29045.4|28954.4|29044.5|28953.5|15
1653785570000|2022-05-29 00:52:50|29045|28954|29042.9|28951.9|29045.1|28954.1|29042.8|28951.8|16
1653785580000|2022-05-29 00:53:00|29042.8|28951.8|29045.1|28954.1|29045.4|28954.4|29042.7|28951.7|20
1653785590000|2022-05-29 00:53:10|29045|28954|29043.7|28952.7|29045|28954|29043.7|28952.7|14
1653785600000|2022-05-29 00:53:20|29042.8|28951.8|29043.7|28952.7|29043.7|28952.7|29042.4|28951.4|18
1653785610000|2022-05-29 00:53:30|29043.6|28952.6|29045.1|28954.1|29045.1|28954.1|29043.6|28952.6|12
1653785620000|2022-05-29 00:53:40|29044.9|28953.9|29044.8|28953.8|29045.3|28954.3|29044.6|28953.6|17
1653785630000|2022-05-29 00:53:50|29044.7|28953.7|29045.1|28954.1|29045.1|28954.1|29044.7|28953.7|7
1653785640000|2022-05-29 00:54:00|29044.9|28953.9|29044.9|28953.9|29045|28954|29044.9|28953.9|5
1653785650000|2022-05-29 00:54:10|29045|28954|29046.3|28955.3|29046.4|28955.4|29043.7|28952.7|17
1653785660000|2022-05-29 00:54:20|29045.8|28954.8|29045.9|28954.9|29045.9|28954.9|29045.6|28954.6|6
1653785670000|2022-05-29 00:54:30|29045.8|28954.8|29043.8|28952.8|29045.9|28954.9|29043.8|28952.8|15
1653785680000|2022-05-29 00:54:40|29043.9|28952.9|29044.2|28953.2|29044.2|28953.2|29043.8|28952.8|6
1653785700000|2022-05-29 00:55:00|29044.1|28953.1|29043.8|28952.8|29044.1|28953.1|29043.3|28952.3|15
1653785710000|2022-05-29 00:55:10|29043.9|28952.9|29044.1|28953.1|29044.4|28953.4|29043.8|28952.8|6
1653785720000|2022-05-29 00:55:20|29044|28953|29044|28953|29044.1|28953.1|29043.4|28952.4|10
1653785730000|2022-05-29 00:55:30|29043.9|28952.9|29043.9|28952.9|29043.9|28952.9|29043.9|28952.9|1
1653785750000|2022-05-29 00:55:50|29044|28953|29044|28953|29044|28953|29044|28953|1
1653785760000|2022-05-29 00:56:00|29044.1|28953.1|29044.1|28953.1|29044.2|28953.2|29044|28953|6
1653785770000|2022-05-29 00:56:10|29044.3|28953.3|29043.8|28952.8|29044.3|28953.3|29043.8|28952.8|9
1653785780000|2022-05-29 00:56:20|29043.7|28952.7|29044.1|28953.1|29044.2|28953.2|29043.7|28952.7|12
1653785790000|2022-05-29 00:56:30|29044.4|28953.4|29044.2|28953.2|29044.4|28953.4|29044.2|28953.2|4
1653785800000|2022-05-29 00:56:40|29044.1|28953.1|29045.7|28954.7|29045.7|28954.7|29044.1|28953.1|10
1653785810000|2022-05-29 00:56:50|29045.8|28954.8|29044.7|28953.7|29046.1|28955.1|29044.7|28953.7|28
1653785820000|2022-05-29 00:57:00|29044.9|28953.9|29044.5|28953.5|29046.6|28955.6|29044.5|28953.5|13
1653785830000|2022-05-29 00:57:10|29044.4|28953.4|29044.5|28953.5|29044.5|28953.5|29044.3|28953.3|5
1653785840000|2022-05-29 00:57:20|29044.6|28953.6|29044.6|28953.6|29045.1|28954.1|29044.3|28953.3|12
1653785850000|2022-05-29 00:57:30|29045|28954|29044.9|28953.9|29045|28954|29044.6|28953.6|6
1653785860000|2022-05-29 00:57:40|29044.7|28953.7|29046|28955|29046.1|28955.1|29044.7|28953.7|15
1653785870000|2022-05-29 00:57:50|29045.8|28954.8|29045.3|28954.3|29046.1|28955.1|29045.3|28954.3|9
1653785880000|2022-05-29 00:58:00|29045.4|28954.4|29044.3|28953.3|29045.9|28954.9|29044.1|28953.1|19
1653785890000|2022-05-29 00:58:10|29044.5|28953.5|29044.1|28953.1|29044.6|28953.6|29043.8|28952.8|15
1653785900000|2022-05-29 00:58:20|29044|28953|29044.6|28953.6|29044.7|28953.7|29043.9|28952.9|11
1653785910000|2022-05-29 00:58:30|29044.5|28953.5|29044.1|28953.1|29044.6|28953.6|29043.9|28952.9|10
1653785920000|2022-05-29 00:58:40|29043.9|28952.9|29043.9|28952.9|29044.1|28953.1|29043.6|28952.6|9
1653785940000|2022-05-29 00:59:00|29044.9|28953.9|29045.9|28954.9|29046|28955|29044.7|28953.7|5
1653785950000|2022-05-29 00:59:10|29046|28955|29044.1|28953.1|29046|28955|29043.9|28952.9|14
1653785960000|2022-05-29 00:59:20|29044.4|28953.4|29045.3|28954.3|29045.8|28954.8|29044.4|28953.4|7
1653785970000|2022-05-29 00:59:30|29045|28954|29036.8|28945.8|29045.8|28954.8|29029.1|28938.1|24
1653785980000|2022-05-29 00:59:40|29035.7|28944.7|29032.9|28941.9|29036.2|28945.2|29032.2|28941.2|19
1653785990000|2022-05-29 00:59:50|29032.5|28941.5|29036.1|28945.1|29036.5|28945.5|29032.5|28941.5|14
1653786000000|2022-05-29 01:00:00|29032.4|28941.4|29033.1|28942.1|29033.1|28942.1|29027.8|28936.8|22
1653786010000|2022-05-29 01:00:10|29032.9|28941.9|29030.9|28939.9|29032.9|28941.9|29030.8|28939.8|24
1653786020000|2022-05-29 01:00:20|29031.3|28940.3|29032.2|28941.2|29032.3|28941.3|29030.8|28939.8|13
1653786030000|2022-05-29 01:00:30|29032.7|28941.7|29022|28931|29032.8|28941.8|29021.7|28930.7|24
1653786040000|2022-05-29 01:00:40|29023.2|28932.2|29024|28933|29024.2|28933.2|29022.5|28931.5|16
1653786050000|2022-05-29 01:00:50|29023|28932|29024.4|28933.4|29024.4|28933.4|29022.8|28931.8|19
1653786060000|2022-05-29 01:01:00|29024.8|28933.8|29021.2|28930.2|29024.9|28933.9|29021.2|28930.2|12
1653786070000|2022-05-29 01:01:10|29019.9|28928.9|29016.8|28925.8|29019.9|28928.9|29016.4|28925.4|19
1653786080000|2022-05-29 01:01:20|29017.2|28926.2|29011.8|28920.8|29017.2|28926.2|29009.7|28918.7|12
1653786090000|2022-05-29 01:01:30|29011|28920|29011.9|28920.9|29012.2|28921.2|29009.7|28918.7|24
1653786100000|2022-05-29 01:01:40|29011.4|28920.4|29005.9|28914.9|29011.6|28920.6|29005.6|28914.6|22
1653786110000|2022-05-29 01:01:50|29006|28915|29006.3|28915.3|29006.4|28915.4|29005.6|28914.6|13
1653786120000|2022-05-29 01:02:00|29005.9|28914.9|29005.9|28914.9|29005.9|28914.9|29005.6|28914.6|4
1653786130000|2022-05-29 01:02:10|29004.9|28913.9|29009.3|28918.3|29010.5|28919.5|29003.9|28912.9|23
1653786140000|2022-05-29 01:02:20|29007.2|28916.2|29003.7|28912.7|29007.2|28916.2|29003.7|28912.7|12
1653786150000|2022-05-29 01:02:30|29003|28912|28996.8|28905.8|29003|28912|28994.7|28903.7|16
1653786160000|2022-05-29 01:02:40|28997|28906|28996.9|28905.9|28997.4|28906.4|28996.8|28905.8|9
1653786170000|2022-05-29 01:02:50|28997.3|28906.3|28997.8|28906.8|28997.8|28906.8|28997|28906|16
1653786180000|2022-05-29 01:03:00|28997.9|28906.9|28996.8|28905.8|28998.1|28907.1|28995.7|28904.7|21
1653786190000|2022-05-29 01:03:10|28997.4|28906.4|29006|28915|29006.1|28915.1|28997.4|28906.4|17
1653786200000|2022-05-29 01:03:20|29005.8|28914.8|29004.1|28913.1|29005.8|28914.8|29003.2|28912.2|16
1653786210000|2022-05-29 01:03:30|29004.4|28913.4|29005|28914|29005.5|28914.5|29004.4|28913.4|10
1653786220000|2022-05-29 01:03:40|29004.6|28913.6|29001.1|28910.1|29005.6|28914.6|29000.6|28909.6|19
1653786230000|2022-05-29 01:03:50|29002.1|28911.1|29000.3|28909.3|29002.3|28911.3|28999.8|28908.8|18
1653786240000|2022-05-29 01:04:00|29001|28910|28998.8|28907.8|29001.3|28910.3|28998.8|28907.8|14
1653786250000|2022-05-29 01:04:10|28997.6|28906.6|28997.7|28906.7|29000|28909|28997.6|28906.6|12
1653786260000|2022-05-29 01:04:20|28997.6|28906.6|28997.5|28906.5|28998.1|28907.1|28996.2|28905.2|11
1653786270000|2022-05-29 01:04:30|28997.1|28906.1|28997.4|28906.4|28997.4|28906.4|28996.8|28905.8|15
1653786280000|2022-05-29 01:04:40|28997.5|28906.5|29001.4|28910.4|29001.4|28910.4|28997.5|28906.5|10
1653786290000|2022-05-29 01:04:50|29000.3|28909.3|29000.3|28909.3|29000.3|28909.3|29000|28909|3
1653786300000|2022-05-29 01:05:00|29000.1|28909.1|29000.1|28909.1|29001|28910|29000.1|28909.1|9
1653786310000|2022-05-29 01:05:10|29000.2|28909.2|28999.8|28908.8|29000.2|28909.2|28999.3|28908.3|17
1653786320000|2022-05-29 01:05:20|28999.1|28908.1|28998.8|28907.8|28999.7|28908.7|28998.5|28907.5|16
1653786330000|2022-05-29 01:05:30|28999|28908|28999.6|28908.6|28999.6|28908.6|28998.9|28907.9|9
1653786340000|2022-05-29 01:05:40|28999.7|28908.7|28999.6|28908.6|28999.7|28908.7|28999.6|28908.6|2
1653786350000|2022-05-29 01:05:50|28998.2|28907.2|28997.4|28906.4|28998.2|28907.2|28997.4|28906.4|6
1653786360000|2022-05-29 01:06:00|28998.8|28907.8|28999.8|28908.8|28999.9|28908.9|28998.8|28907.8|8
1653786370000|2022-05-29 01:06:10|28999.7|28908.7|28999.8|28908.8|28999.8|28908.8|28998.7|28907.7|7
1653786380000|2022-05-29 01:06:20|28999.7|28908.7|28997.3|28906.3|28999.9|28908.9|28997.3|28906.3|5
1653786390000|2022-05-29 01:06:30|28997.2|28906.2|28997.1|28906.1|28997.5|28906.5|28997.1|28906.1|13
1653786400000|2022-05-29 01:06:40|28997.2|28906.2|28995.8|28904.8|28997.7|28906.7|28995.8|28904.8|20
1653786410000|2022-05-29 01:06:50|28995.9|28904.9|28996.2|28905.2|28996.6|28905.6|28995.9|28904.9|14
1653786420000|2022-05-29 01:07:00|28996.6|28905.6|28993.4|28902.4|28996.6|28905.6|28992.7|28901.7|19
1653786430000|2022-05-29 01:07:10|28993.3|28902.3|28993.5|28902.5|28993.9|28902.9|28993.3|28902.3|13
1653786440000|2022-05-29 01:07:20|28993.6|28902.6|28993.5|28902.5|28993.8|28902.8|28993.3|28902.3|8
1653786450000|2022-05-29 01:07:30|28993.4|28902.4|29000.9|28909.9|29000.9|28909.9|28993.4|28902.4|8
1653786460000|2022-05-29 01:07:40|29000.8|28909.8|28999.6|28908.6|29001.6|28910.6|28999.2|28908.2|13
1653786470000|2022-05-29 01:07:50|28999.7|28908.7|29001|28910|29002|28911|28999.7|28908.7|20
1653786480000|2022-05-29 01:08:00|29001.4|28910.4|29002.2|28911.2|29002.7|28911.7|29001.4|28910.4|20
1653786490000|2022-05-29 01:08:10|29002.3|28911.3|29002.8|28911.8|29002.8|28911.8|29002.2|28911.2|18
1653786500000|2022-05-29 01:08:20|29002.3|28911.3|29003.8|28912.8|29003.8|28912.8|29001.5|28910.5|16
1653786510000|2022-05-29 01:08:30|29003.5|28912.5|29003.6|28912.6|29003.9|28912.9|29002.8|28911.8|20
1653786520000|2022-05-29 01:08:40|29003.3|28912.3|29003.7|28912.7|29003.7|28912.7|29003.3|28912.3|15
1653786530000|2022-05-29 01:08:50|29003.8|28912.8|29003.7|28912.7|29004.1|28913.1|29003.5|28912.5|9
1653786540000|2022-05-29 01:09:00|29004.1|28913.1|29004.8|28913.8|29004.8|28913.8|29003.7|28912.7|9
1653786550000|2022-05-29 01:09:10|29005.2|28914.2|29012.5|28921.5|29012.6|28921.6|29005.2|28914.2|22
1653786560000|2022-05-29 01:09:20|29012.6|28921.6|29012|28921|29012.7|28921.7|29009.6|28918.6|18
1653786570000|2022-05-29 01:09:30|29012.1|28921.1|29012.8|28921.8|29012.8|28921.8|29011.9|28920.9|9
1653786580000|2022-05-29 01:09:40|29012.7|28921.7|29012.1|28921.1|29012.7|28921.7|29011.8|28920.8|11
1653786590000|2022-05-29 01:09:50|29012.3|28921.3|29012.7|28921.7|29012.8|28921.8|29012.1|28921.1|10
1653786600000|2022-05-29 01:10:00|29012.3|28921.3|29011.5|28920.5|29012.6|28921.6|29010.8|28919.8|22
1653786610000|2022-05-29 01:10:10|29012.1|28921.1|29015.4|28924.4|29015.5|28924.5|29012.1|28921.1|18
1653786620000|2022-05-29 01:10:20|29015.5|28924.5|29009.3|28918.3|29016|28925|29009|28918|20
1653786630000|2022-05-29 01:10:30|29009.6|28918.6|29009.4|28918.4|29010.3|28919.3|29009.2|28918.2|20
1653786640000|2022-05-29 01:10:40|29009.2|28918.2|29009.6|28918.6|29009.6|28918.6|29009.2|28918.2|6
1653786650000|2022-05-29 01:10:50|29009|28918|29010.1|28919.1|29010.1|28919.1|29008.6|28917.6|18
1653786660000|2022-05-29 01:11:00|29009.7|28918.7|29013.5|28922.5|29013.6|28922.6|29009.7|28918.7|11
1653786670000|2022-05-29 01:11:10|29013|28922|29015.3|28924.3|29015.5|28924.5|29013|28922|18
1653786680000|2022-05-29 01:11:20|29015.1|28924.1|29014.2|28923.2|29015.3|28924.3|29014.2|28923.2|17
1653786690000|2022-05-29 01:11:30|29014.3|28923.3|29015.1|28924.1|29015.1|28924.1|29013.9|28922.9|19
1653786700000|2022-05-29 01:11:40|29014.9|28923.9|29016.6|28925.6|29016.7|28925.7|29014.9|28923.9|14
1653786710000|2022-05-29 01:11:50|29016.1|28925.1|29014.2|28923.2|29016.4|28925.4|29014.2|28923.2|17
1653786720000|2022-05-29 01:12:00|29014.3|28923.3|29014.8|28923.8|29014.8|28923.8|29014.2|28923.2|9
1653786730000|2022-05-29 01:12:10|29014.9|28923.9|29015.3|28924.3|29015.4|28924.4|29014.8|28923.8|16
1653786740000|2022-05-29 01:12:20|29015.2|28924.2|29015.6|28924.6|29015.7|28924.7|29014.5|28923.5|10
1653786750000|2022-05-29 01:12:30|29015.7|28924.7|29014.9|28923.9|29016.4|28925.4|29014.8|28923.8|18
1653786760000|2022-05-29 01:12:40|29015.8|28924.8|29016.3|28925.3|29016.4|28925.4|29015.8|28924.8|5
1653786770000|2022-05-29 01:12:50|29016.2|28925.2|29015.4|28924.4|29016.4|28925.4|29015.4|28924.4|8
1653786780000|2022-05-29 01:13:00|29015.3|28924.3|29015.1|28924.1|29015.4|28924.4|29015|28924|8
1653786790000|2022-05-29 01:13:10|29015.2|28924.2|29015.6|28924.6|29016|28925|29015.1|28924.1|11
1653786800000|2022-05-29 01:13:20|29015.3|28924.3|29015.2|28924.2|29016.2|28925.2|29015.1|28924.1|22
1653786810000|2022-05-29 01:13:30|29015.1|28924.1|29015.3|28924.3|29016.1|28925.1|29015.1|28924.1|15
1653786820000|2022-05-29 01:13:40|29015.2|28924.2|29015.1|28924.1|29015.7|28924.7|29015|28924|12
1653786830000|2022-05-29 01:13:50|29015.4|28924.4|29015.6|28924.6|29015.6|28924.6|29015.1|28924.1|16
1653786840000|2022-05-29 01:14:00|29015.4|28924.4|29016.1|28925.1|29016.1|28925.1|29015.4|28924.4|9
1653786850000|2022-05-29 01:14:10|29015.6|28924.6|29016.2|28925.2|29016.3|28925.3|29015.6|28924.6|9
1653786860000|2022-05-29 01:14:20|29016.3|28925.3|29016.1|28925.1|29016.3|28925.3|29015.3|28924.3|9
1653786870000|2022-05-29 01:14:30|29016.2|28925.2|29015.7|28924.7|29016.3|28925.3|29015.6|28924.6|8
1653786880000|2022-05-29 01:14:40|29015.8|28924.8|28999.2|28908.2|29016.1|28925.1|28998.7|28907.7|29
1653786890000|2022-05-29 01:14:50|28999.4|28908.4|28996.2|28905.2|28999.4|28908.4|28995.4|28904.4|31
1653786900000|2022-05-29 01:15:00|28996.4|28905.4|29008.7|28917.7|29008.8|28917.8|28996.3|28905.3|24
1653786910000|2022-05-29 01:15:10|29010|28919|29005.3|28914.3|29011.6|28920.6|29005.1|28914.1|27
1653786920000|2022-05-29 01:15:20|29005.5|28914.5|29008.8|28917.8|29009.3|28918.3|29005.5|28914.5|23
1653786930000|2022-05-29 01:15:30|29008|28917|29008.4|28917.4|29008.5|28917.5|29007.8|28916.8|13
1653786940000|2022-05-29 01:15:40|29007.8|28916.8|29007.3|28916.3|29008.1|28917.1|29006.2|28915.2|21
1653786950000|2022-05-29 01:15:50|29007.4|28916.4|29007.1|28916.1|29007.5|28916.5|29007|28916|17
1653786960000|2022-05-29 01:16:00|29007|28916|29007.4|28916.4|29007.7|28916.7|29006.5|28915.5|20
1653786970000|2022-05-29 01:16:10|29007.5|28916.5|29009.4|28918.4|29009.4|28918.4|29007.5|28916.5|22
1653786980000|2022-05-29 01:16:20|29009.2|28918.2|29008.8|28917.8|29009.2|28918.2|29008.6|28917.6|8
1653786990000|2022-05-29 01:16:30|29008.7|28917.7|29008.9|28917.9|29008.9|28917.9|29008.3|28917.3|21
1653787000000|2022-05-29 01:16:40|29008.3|28917.3|29007.2|28916.2|29009|28918|29006.8|28915.8|12
1653787010000|2022-05-29 01:16:50|29007|28916|29008.1|28917.1|29008.1|28917.1|29006.9|28915.9|20
1653787020000|2022-05-29 01:17:00|29007.1|28916.1|29007.4|28916.4|29008|28917|29006.4|28915.4|18
1653787030000|2022-05-29 01:17:10|29006.8|28915.8|29006.7|28915.7|29007.6|28916.6|29006.5|28915.5|14
1653787040000|2022-05-29 01:17:20|29007.2|28916.2|29009.4|28918.4|29010.1|28919.1|29007.2|28916.2|10
1653787050000|2022-05-29 01:17:30|29009.2|28918.2|29008.9|28917.9|29009.8|28918.8|29008.9|28917.9|15
1653787060000|2022-05-29 01:17:40|29008.3|28917.3|29008.7|28917.7|29008.7|28917.7|29007.8|28916.8|10
1653787070000|2022-05-29 01:17:50|29008.8|28917.8|29018.8|28927.8|29019.7|28928.7|29008.6|28917.6|25
1653787080000|2022-05-29 01:18:00|29018.7|28927.7|29018.4|28927.4|29019.4|28928.4|29015.5|28924.5|27
1653787090000|2022-05-29 01:18:10|29018|28927|29017.8|28926.8|29018.2|28927.2|29017.2|28926.2|15
1653787100000|2022-05-29 01:18:20|29017.7|28926.7|29018.7|28927.7|29018.7|28927.7|29016.6|28925.6|8
1653787110000|2022-05-29 01:18:30|29018.4|28927.4|29019.6|28928.6|29019.6|28928.6|29018.4|28927.4|7
1653787120000|2022-05-29 01:18:40|29019.7|28928.7|29019.6|28928.6|29020.5|28929.5|29019|28928|17
1653787130000|2022-05-29 01:18:50|29019.5|28928.5|29036.1|28945.1|29036.5|28945.5|29018.6|28927.6|20
1653787140000|2022-05-29 01:19:00|29035.5|28944.5|29031.1|28940.1|29035.5|28944.5|29030.9|28939.9|22
1653787150000|2022-05-29 01:19:10|29031.2|28940.2|29031.4|28940.4|29031.6|28940.6|29030.4|28939.4|16
1653787160000|2022-05-29 01:19:20|29031.3|28940.3|29031.4|28940.4|29031.6|28940.6|29031.2|28940.2|11
1653787170000|2022-05-29 01:19:30|29031.3|28940.3|29031.2|28940.2|29031.9|28940.9|29030.9|28939.9|20
1653787180000|2022-05-29 01:19:40|29030.9|28939.9|29030.9|28939.9|29031|28940|29030.7|28939.7|12
1653787190000|2022-05-29 01:19:50|29031|28940|29031.3|28940.3|29031.6|28940.6|29031|28940|14
1653787200000|2022-05-29 01:20:00|29031|28940|29034.5|28943.5|29034.6|28943.6|29030.7|28939.7|14
1653787210000|2022-05-29 01:20:10|29033.9|28942.9|29034.4|28943.4|29035.4|28944.4|29033.7|28942.7|17
1653787220000|2022-05-29 01:20:20|29034.3|28943.3|29033.6|28942.6|29034.4|28943.4|29033.5|28942.5|14
1653787230000|2022-05-29 01:20:30|29034.2|28943.2|29035.6|28944.6|29035.6|28944.6|29033.2|28942.2|18
1653787240000|2022-05-29 01:20:40|29036.6|28945.6|29035.6|28944.6|29038.2|28947.2|29035.6|28944.6|12
1653787250000|2022-05-29 01:20:50|29037.8|28946.8|29032.2|28941.2|29037.8|28946.8|29031.8|28940.8|16
1653787260000|2022-05-29 01:21:00|29031.9|28940.9|29034.2|28943.2|29036.3|28945.3|29031.6|28940.6|24
1653787270000|2022-05-29 01:21:10|29036|28945|29034.5|28943.5|29037|28946|29034.4|28943.4|22
1653787280000|2022-05-29 01:21:20|29034.6|28943.6|29033.2|28942.2|29036.9|28945.9|29032.1|28941.1|20
1653787290000|2022-05-29 01:21:30|29032.7|28941.7|29033.4|28942.4|29033.6|28942.6|29032.7|28941.7|7
1653787300000|2022-05-29 01:21:40|29033.5|28942.5|29033.6|28942.6|29034.1|28943.1|29032.7|28941.7|15
1653787310000|2022-05-29 01:21:50|29033.9|28942.9|29033.8|28942.8|29033.9|28942.9|29033.8|28942.8|2
1653787330000|2022-05-29 01:22:10|29033.7|28942.7|29039.1|28948.1|29042.6|28951.6|29033.7|28942.7|25
1653787340000|2022-05-29 01:22:20|29039.2|28948.2|29038.4|28947.4|29039.6|28948.6|29037.8|28946.8|23
1653787350000|2022-05-29 01:22:30|29038.5|28947.5|29038.9|28947.9|29040.2|28949.2|29038.5|28947.5|13
1653787360000|2022-05-29 01:22:40|29039|28948|29038.8|28947.8|29039.3|28948.3|29038.7|28947.7|13
1653787370000|2022-05-29 01:22:50|29038.9|28947.9|29038.8|28947.8|29039.7|28948.7|29038.8|28947.8|21
1653787380000|2022-05-29 01:23:00|29039.1|28948.1|29031.6|28940.6|29039.7|28948.7|29031.2|28940.2|23
1653787390000|2022-05-29 01:23:10|29031.8|28940.8|29032.6|28941.6|29033.1|28942.1|29031.8|28940.8|16
1653787400000|2022-05-29 01:23:20|29032.7|28941.7|29032.4|28941.4|29032.9|28941.9|29032.2|28941.2|18
1653787410000|2022-05-29 01:23:30|29032.9|28941.9|29031.7|28940.7|29033|28942|29029.5|28938.5|25
1653787420000|2022-05-29 01:23:40|29031.8|28940.8|29030.7|28939.7|29032.5|28941.5|29030.3|28939.3|21
1653787430000|2022-05-29 01:23:50|29030.8|28939.8|29031.4|28940.4|29031.4|28940.4|29030.1|28939.1|22
1653787440000|2022-05-29 01:24:00|29031.6|28940.6|29031.1|28940.1|29034.7|28943.7|29031|28940|21
1653787450000|2022-05-29 01:24:10|29031.2|28940.2|29027.4|28936.4|29031.2|28940.2|29027.4|28936.4|19
1653787460000|2022-05-29 01:24:20|29027.5|28936.5|29019.6|28928.6|29027.7|28936.7|29019|28928|28
1653787470000|2022-05-29 01:24:30|29019.7|28928.7|29043.3|28952.3|29043.3|28952.3|29019.1|28928.1|32
1653787480000|2022-05-29 01:24:40|29042.6|28951.6|29044.9|28953.9|29045|28954|29042.6|28951.6|14
1653787490000|2022-05-29 01:24:50|29045|28954|29045.7|28954.7|29045.9|28954.9|29044.9|28953.9|18
1653787500000|2022-05-29 01:25:00|29046.1|28955.1|29040.3|28949.3|29046.1|28955.1|29040.3|28949.3|9
1653787510000|2022-05-29 01:25:10|29040.6|28949.6|29041.6|28950.6|29041.8|28950.8|29040.5|28949.5|17
1653787520000|2022-05-29 01:25:20|29041.7|28950.7|29041.4|28950.4|29042.4|28951.4|29041.3|28950.3|7
1653787530000|2022-05-29 01:25:30|29041.3|28950.3|29041.5|28950.5|29041.5|28950.5|29040.7|28949.7|8
1653787550000|2022-05-29 01:25:50|29041|28950|29035.9|28944.9|29041.5|28950.5|29035.4|28944.4|14
1653787560000|2022-05-29 01:26:00|29035.7|28944.7|29041|28950|29042.5|28951.5|29035.7|28944.7|26
1653787570000|2022-05-29 01:26:10|29041.1|28950.1|29042.3|28951.3|29042.4|28951.4|29041.1|28950.1|13
1653787580000|2022-05-29 01:26:20|29042.4|28951.4|29041.5|28950.5|29042.4|28951.4|29039.6|28948.6|26
1653787590000|2022-05-29 01:26:30|29041.7|28950.7|29042.5|28951.5|29042.6|28951.6|29041.6|28950.6|11
1653787600000|2022-05-29 01:26:40|29042.6|28951.6|29042.1|28951.1|29042.8|28951.8|29041.1|28950.1|13
1653787610000|2022-05-29 01:26:50|29042|28951|29044.4|28953.4|29044.6|28953.6|29041.6|28950.6|17
1653787620000|2022-05-29 01:27:00|29044.1|28953.1|29045.4|28954.4|29045.7|28954.7|29044|28953|14
1653787630000|2022-05-29 01:27:10|29045|28954|29043.7|28952.7|29045|28954|29042.6|28951.6|22
1653787640000|2022-05-29 01:27:20|29043.9|28952.9|29044|28953|29044.2|28953.2|29043.4|28952.4|19
1653787650000|2022-05-29 01:27:30|29043.5|28952.5|29042.9|28951.9|29044.7|28953.7|29042.9|28951.9|19
1653787660000|2022-05-29 01:27:40|29043.2|28952.2|29044.6|28953.6|29044.6|28953.6|29043.2|28952.2|23
1653787670000|2022-05-29 01:27:50|29044.5|28953.5|29041.8|28950.8|29044.5|28953.5|29040.7|28949.7|19
1653787680000|2022-05-29 01:28:00|29041.7|28950.7|29041|28950|29041.7|28950.7|29040.7|28949.7|9
1653787690000|2022-05-29 01:28:10|29041.1|28950.1|29041.6|28950.6|29041.8|28950.8|29041.1|28950.1|8
1653787700000|2022-05-29 01:28:20|29041.7|28950.7|29031.2|28940.2|29041.7|28950.7|29031.2|28940.2|17
1653787710000|2022-05-29 01:28:30|29031.1|28940.1|29031.9|28940.9|29031.9|28940.9|29031.1|28940.1|14
1653787720000|2022-05-29 01:28:40|29031.7|28940.7|29031.9|28940.9|29031.9|28940.9|29031.7|28940.7|3
1653787730000|2022-05-29 01:28:50|29032|28941|29032|28941|29032.3|28941.3|29030|28939|15
1653787740000|2022-05-29 01:29:00|29032.1|28941.1|29024.3|28933.3|29032.2|28941.2|29024.3|28933.3|19
1653787750000|2022-05-29 01:29:10|29024.5|28933.5|29021.2|28930.2|29024.5|28933.5|29021.2|28930.2|9
1653787760000|2022-05-29 01:29:20|29020.2|28929.2|29023.6|28932.6|29023.6|28932.6|29020.2|28929.2|7
1653787770000|2022-05-29 01:29:30|29023.8|28932.8|29019.8|28928.8|29024.1|28933.1|29019.8|28928.8|13
1653787780000|2022-05-29 01:29:40|29020.6|28929.6|29020.4|28929.4|29020.6|28929.6|29019.9|28928.9|6
1653787790000|2022-05-29 01:29:50|29021.1|28930.1|29018.8|28927.8|29021.1|28930.1|29018.5|28927.5|11
1653787800000|2022-05-29 01:30:00|29018.5|28927.5|29013.7|28922.7|29018.5|28927.5|29013.5|28922.5|16
1653787810000|2022-05-29 01:30:10|29010.4|28919.4|29009.5|28918.5|29010.4|28919.4|29009.2|28918.2|11
1653787820000|2022-05-29 01:30:20|29009.3|28918.3|29016.7|28925.7|29018.8|28927.8|29009.3|28918.3|23
1653787830000|2022-05-29 01:30:30|29016.3|28925.3|29016.2|28925.2|29016.4|28925.4|29015.7|28924.7|8
1653787840000|2022-05-29 01:30:40|29016.6|28925.6|29007|28916|29016.7|28925.7|29006.9|28915.9|26
1653787850000|2022-05-29 01:30:50|29006.9|28915.9|29007.7|28916.7|29007.7|28916.7|29006.4|28915.4|13
1653787860000|2022-05-29 01:31:00|29007.9|28916.9|29009.7|28918.7|29009.7|28918.7|29005.4|28914.4|16
1653787870000|2022-05-29 01:31:10|29009.8|28918.8|29005.5|28914.5|29009.8|28918.8|29005.1|28914.1|12
1653787880000|2022-05-29 01:31:20|29005.6|28914.6|29004.7|28913.7|29005.6|28914.6|29004.7|28913.7|6
1653787890000|2022-05-29 01:31:30|29004.8|28913.8|29002.2|28911.2|29004.8|28913.8|29001.8|28910.8|19
1653787900000|2022-05-29 01:31:40|29002.1|28911.1|28997.2|28906.2|29002.1|28911.1|28997.1|28906.1|7
1653787910000|2022-05-29 01:31:50|28997.3|28906.3|28993.3|28902.3|28997.5|28906.5|28992.8|28901.8|13
1653787920000|2022-05-29 01:32:00|28995.1|28904.1|28993.5|28902.5|28996.4|28905.4|28993.4|28902.4|9
1653787930000|2022-05-29 01:32:10|28991.9|28900.9|28984.9|28893.9|28991.9|28900.9|28980|28889|19
1653787940000|2022-05-29 01:32:20|28985|28894|28989|28898|28990.5|28899.5|28985|28894|21
1653787950000|2022-05-29 01:32:30|28988.8|28897.8|28988.3|28897.3|28988.8|28897.8|28988.1|28897.1|15
1653787960000|2022-05-29 01:32:40|28988.2|28897.2|28982.8|28891.8|28988.3|28897.3|28982.8|28891.8|18
1653787970000|2022-05-29 01:32:50|28982.5|28891.5|28982.6|28891.6|28982.6|28891.6|28982.5|28891.5|2
1653787980000|2022-05-29 01:33:00|28982.2|28891.2|28981.7|28890.7|28982.2|28891.2|28981.1|28890.1|14
1653787990000|2022-05-29 01:33:10|28981.6|28890.6|28980.5|28889.5|28982.8|28891.8|28980.5|28889.5|14
1653788000000|2022-05-29 01:33:20|28978.9|28887.9|28974.6|28883.6|28978.9|28887.9|28970.5|28879.5|21
1653788010000|2022-05-29 01:33:30|28974.1|28883.1|28968.4|28877.4|28974.3|28883.3|28968.4|28877.4|14
1653788020000|2022-05-29 01:33:40|28967.9|28876.9|28968.2|28877.2|28968.6|28877.6|28967.9|28876.9|8
1653788030000|2022-05-29 01:33:50|28968|28877|28970.6|28879.6|28973.1|28882.1|28968|28877|12
1653788040000|2022-05-29 01:34:00|28970.7|28879.7|28968.2|28877.2|28971.5|28880.5|28968.2|28877.2|18
1653788050000|2022-05-29 01:34:10|28967.9|28876.9|28970|28879|28970.1|28879.1|28967.8|28876.8|12
1653788060000|2022-05-29 01:34:20|28968.3|28877.3|28965.8|28874.8|28968.8|28877.8|28960.2|28869.2|18
1653788070000|2022-05-29 01:34:30|28965.3|28874.3|28962.4|28871.4|28966.6|28875.6|28962.3|28871.3|15
1653788080000|2022-05-29 01:34:40|28962.3|28871.3|28936.9|28845.9|28962.4|28871.4|28934.9|28843.9|29
1653788090000|2022-05-29 01:34:50|28936.6|28845.6|28939.5|28848.5|28939.5|28848.5|28936.5|28845.5|13
1653788100000|2022-05-29 01:35:00|28939.6|28848.6|28951.1|28860.1|28951.2|28860.2|28939.6|28848.6|22
1653788110000|2022-05-29 01:35:10|28951.3|28860.3|28951.6|28860.6|28953.5|28862.5|28948.8|28857.8|20
1653788120000|2022-05-29 01:35:20|28952|28861|28951|28860|28952.8|28861.8|28950.3|28859.3|21
1653788130000|2022-05-29 01:35:30|28951.1|28860.1|28949.8|28858.8|28952.2|28861.2|28949.8|28858.8|14
1653788140000|2022-05-29 01:35:40|28950.2|28859.2|28950.3|28859.3|28950.5|28859.5|28949.7|28858.7|13
1653788150000|2022-05-29 01:35:50|28949.9|28858.9|28953.3|28862.3|28953.3|28862.3|28949.9|28858.9|14
1653788160000|2022-05-29 01:36:00|28953.4|28862.4|28953.4|28862.4|28953.8|28862.8|28953.2|28862.2|14
1653788170000|2022-05-29 01:36:10|28953.3|28862.3|28953.4|28862.4|28953.5|28862.5|28953.3|28862.3|3
1653788180000|2022-05-29 01:36:20|28953.7|28862.7|28953|28862|28956.7|28865.7|28953|28862|16
1653788190000|2022-05-29 01:36:30|28952.9|28861.9|28953.3|28862.3|28954|28863|28952.9|28861.9|7
1653788200000|2022-05-29 01:36:40|28953.6|28862.6|28956.2|28865.2|28956.2|28865.2|28953.6|28862.6|14
1653788210000|2022-05-29 01:36:50|28956.4|28865.4|28956.5|28865.5|28956.6|28865.6|28956.4|28865.4|5
1653788220000|2022-05-29 01:37:00|28956.6|28865.6|28952.7|28861.7|28956.9|28865.9|28952.7|28861.7|11
1653788230000|2022-05-29 01:37:10|28953|28862|28952.7|28861.7|28953|28862|28951.6|28860.6|16
1653788240000|2022-05-29 01:37:20|28952.8|28861.8|28952.8|28861.8|28952.9|28861.9|28952|28861|18
1653788250000|2022-05-29 01:37:30|28952.6|28861.6|28956.8|28865.8|28956.8|28865.8|28951.5|28860.5|23
1653788260000|2022-05-29 01:37:40|28957.1|28866.1|28958.8|28867.8|28959.2|28868.2|28957|28866|15
1653788270000|2022-05-29 01:37:50|28958.7|28867.7|28960.3|28869.3|28960.6|28869.6|28958.6|28867.6|22
1653788280000|2022-05-29 01:38:00|28960.2|28869.2|28959.7|28868.7|28960.4|28869.4|28959.4|28868.4|14
1653788290000|2022-05-29 01:38:10|28959.5|28868.5|28958.1|28867.1|28959.5|28868.5|28958.1|28867.1|12
1653788300000|2022-05-29 01:38:20|28958.3|28867.3|28960.1|28869.1|28960.1|28869.1|28958.3|28867.3|24
1653788310000|2022-05-29 01:38:30|28961.3|28870.3|28971.9|28880.9|28975.5|28884.5|28961.2|28870.2|23
1653788320000|2022-05-29 01:38:40|28966.8|28875.8|28961.2|28870.2|28966.8|28875.8|28960.1|28869.1|24
1653788330000|2022-05-29 01:38:50|28961.1|28870.1|28962.4|28871.4|28963.3|28872.3|28961.1|28870.1|31
1653788340000|2022-05-29 01:39:00|28962.7|28871.7|28963.1|28872.1|28963.5|28872.5|28962.6|28871.6|13
1653788350000|2022-05-29 01:39:10|28963.4|28872.4|28964.6|28873.6|28964.6|28873.6|28962.6|28871.6|29
1653788360000|2022-05-29 01:39:20|28964.5|28873.5|28964.1|28873.1|28964.8|28873.8|28963.8|28872.8|12
1653788370000|2022-05-29 01:39:30|28964.2|28873.2|28965|28874|28965|28874|28964.1|28873.1|20
1653788380000|2022-05-29 01:39:40|28968|28877|28971.3|28880.3|28971.7|28880.7|28967.9|28876.9|16
1653788390000|2022-05-29 01:39:50|28970.3|28879.3|28971.4|28880.4|28971.8|28880.8|28969.8|28878.8|14
1653788400000|2022-05-29 01:40:00|28970.5|28879.5|28972|28881|28972|28881|28969.4|28878.4|21
1653788410000|2022-05-29 01:40:10|28971.8|28880.8|28970.6|28879.6|28971.8|28880.8|28970.3|28879.3|17
1653788420000|2022-05-29 01:40:20|28970.2|28879.2|28966.6|28875.6|28970.7|28879.7|28966.6|28875.6|20
1653788430000|2022-05-29 01:40:30|28966.5|28875.5|28964.6|28873.6|28967.9|28876.9|28964.5|28873.5|15
1653788440000|2022-05-29 01:40:40|28964.7|28873.7|28965.5|28874.5|28967.3|28876.3|28964.7|28873.7|17
1653788450000|2022-05-29 01:40:50|28965.9|28874.9|28965.2|28874.2|28966.1|28875.1|28964.5|28873.5|14
1653788460000|2022-05-29 01:41:00|28965.4|28874.4|28965.2|28874.2|28966.2|28875.2|28964.2|28873.2|19
1653788470000|2022-05-29 01:41:10|28965.8|28874.8|28965.3|28874.3|28965.9|28874.9|28965.2|28874.2|12
1653788480000|2022-05-29 01:41:20|28965.5|28874.5|28965.1|28874.1|28965.7|28874.7|28964.8|28873.8|16
1653788490000|2022-05-29 01:41:30|28965.2|28874.2|28966.1|28875.1|28966.1|28875.1|28965.1|28874.1|8
1653788500000|2022-05-29 01:41:40|28966.2|28875.2|28966.7|28875.7|28966.7|28875.7|28966.2|28875.2|4
1653788510000|2022-05-29 01:41:50|28966.6|28875.6|28966.1|28875.1|28966.6|28875.6|28966.1|28875.1|5
1653788520000|2022-05-29 01:42:00|28966.2|28875.2|28966.7|28875.7|28966.7|28875.7|28966.1|28875.1|6
1653788530000|2022-05-29 01:42:10|28966.8|28875.8|28974.4|28883.4|28975.3|28884.3|28966.4|28875.4|20
1653788540000|2022-05-29 01:42:20|28975.4|28884.4|28973.7|28882.7|28975.4|28884.4|28973.5|28882.5|16
1653788550000|2022-05-29 01:42:30|28973.2|28882.2|28973.8|28882.8|28973.8|28882.8|28973.2|28882.2|8
1653788560000|2022-05-29 01:42:40|28973.9|28882.9|28974.3|28883.3|28975.2|28884.2|28973.8|28882.8|16
1653788570000|2022-05-29 01:42:50|28974.4|28883.4|28975.1|28884.1|28975.1|28884.1|28974.3|28883.3|7
1653788580000|2022-05-29 01:43:00|28975.2|28884.2|28948.2|28857.2|28975.2|28884.2|28944|28853|31
1653788590000|2022-05-29 01:43:10|28947.2|28856.2|28933.9|28842.9|28947.2|28856.2|28933.6|28842.6|19
1653788600000|2022-05-29 01:43:20|28934.2|28843.2|28942.6|28851.6|28942.6|28851.6|28934.2|28843.2|16
1653788610000|2022-05-29 01:43:30|28943.1|28852.1|28941.4|28850.4|28943.6|28852.6|28940.2|28849.2|27
1653788620000|2022-05-29 01:43:40|28941.5|28850.5|28941.6|28850.6|28941.6|28850.6|28941|28850|12
1653788630000|2022-05-29 01:43:50|28941.5|28850.5|28940.4|28849.4|28941.5|28850.5|28938.1|28847.1|23
1653788640000|2022-05-29 01:44:00|28939.2|28848.2|28938.9|28847.9|28939.5|28848.5|28938.4|28847.4|22
1653788650000|2022-05-29 01:44:10|28938.8|28847.8|28941.7|28850.7|28941.7|28850.7|28938.7|28847.7|12
1653788660000|2022-05-29 01:44:20|28942.5|28851.5|28946.5|28855.5|28946.8|28855.8|28941.9|28850.9|23
1653788670000|2022-05-29 01:44:30|28946.3|28855.3|28949.3|28858.3|28950.5|28859.5|28946.3|28855.3|20
1653788680000|2022-05-29 01:44:40|28949.5|28858.5|28940.4|28849.4|28949.5|28858.5|28940.4|28849.4|25
1653788690000|2022-05-29 01:44:50|28939.4|28848.4|28945.4|28854.4|28945.4|28854.4|28938.8|28847.8|24
1653788700000|2022-05-29 01:45:00|28945.2|28854.2|28945.5|28854.5|28945.6|28854.6|28944.4|28853.4|15
1653788710000|2022-05-29 01:45:10|28945.4|28854.4|28945.5|28854.5|28945.9|28854.9|28944.7|28853.7|22
1653788720000|2022-05-29 01:45:20|28945.7|28854.7|28946.9|28855.9|28950.5|28859.5|28945.3|28854.3|20
1653788730000|2022-05-29 01:45:30|28947|28856|28949.9|28858.9|28953.3|28862.3|28947|28856|24
1653788740000|2022-05-29 01:45:40|28949.8|28858.8|28950.7|28859.7|28950.7|28859.7|28949.6|28858.6|17
1653788750000|2022-05-29 01:45:50|28950.4|28859.4|28950.3|28859.3|28951.1|28860.1|28950.3|28859.3|5
1653788760000|2022-05-29 01:46:00|28950.1|28859.1|28950.1|28859.1|28950.4|28859.4|28950.1|28859.1|7
1653788770000|2022-05-29 01:46:10|28950.4|28859.4|28950.4|28859.4|28950.4|28859.4|28950.4|28859.4|1
1653788780000|2022-05-29 01:46:20|28950.3|28859.3|28951.3|28860.3|28951.3|28860.3|28950.2|28859.2|4
1653788790000|2022-05-29 01:46:30|28951.4|28860.4|28949.7|28858.7|28952.1|28861.1|28949.1|28858.1|17
1653788800000|2022-05-29 01:46:40|28949.8|28858.8|28949.8|28858.8|28950|28859|28948.4|28857.4|18
1653788810000|2022-05-29 01:46:50|28949.6|28858.6|28949.5|28858.5|28949.8|28858.8|28949.5|28858.5|3
1653788820000|2022-05-29 01:47:00|28949.2|28858.2|28950.6|28859.6|28951.3|28860.3|28949.2|28858.2|10
1653788830000|2022-05-29 01:47:10|28950.5|28859.5|28950.8|28859.8|28951|28860|28950.5|28859.5|14
1653788840000|2022-05-29 01:47:20|28951|28860|28950.4|28859.4|28951|28860|28950.4|28859.4|5
1653788850000|2022-05-29 01:47:30|28950.5|28859.5|28950.7|28859.7|28950.7|28859.7|28950.4|28859.4|4
1653788860000|2022-05-29 01:47:40|28950.9|28859.9|28950.7|28859.7|28950.9|28859.9|28950.7|28859.7|4
1653788870000|2022-05-29 01:47:50|28950.8|28859.8|28950.7|28859.7|28951|28860|28950.7|28859.7|12
1653788880000|2022-05-29 01:48:00|28950.9|28859.9|28950.6|28859.6|28950.9|28859.9|28950.5|28859.5|14
1653788890000|2022-05-29 01:48:10|28950.8|28859.8|28950.6|28859.6|28950.9|28859.9|28950.5|28859.5|8
1653788900000|2022-05-29 01:48:20|28950.8|28859.8|28948.7|28857.7|28950.8|28859.8|28942.4|28851.4|20
1653788910000|2022-05-29 01:48:30|28948.9|28857.9|28946.4|28855.4|28948.9|28857.9|28946.1|28855.1|13
1653788920000|2022-05-29 01:48:40|28946.3|28855.3|28945.9|28854.9|28946.7|28855.7|28945.4|28854.4|17
1653788930000|2022-05-29 01:48:50|28946|28855|28946.4|28855.4|28946.4|28855.4|28945.3|28854.3|7
1653788940000|2022-05-29 01:49:00|28946.2|28855.2|28946.4|28855.4|28946.4|28855.4|28945.9|28854.9|10
1653788950000|2022-05-29 01:49:10|28947.7|28856.7|28947.2|28856.2|28947.7|28856.7|28946.8|28855.8|7
1653788960000|2022-05-29 01:49:20|28947.1|28856.1|28947.7|28856.7|28948.4|28857.4|28947.1|28856.1|9
1653788970000|2022-05-29 01:49:30|28947.8|28856.8|28947.4|28856.4|28948.5|28857.5|28947.4|28856.4|17
1653788980000|2022-05-29 01:49:40|28947.6|28856.6|28948.3|28857.3|28948.3|28857.3|28946.6|28855.6|7
1653788990000|2022-05-29 01:49:50|28948.2|28857.2|28948.4|28857.4|28948.4|28857.4|28948.1|28857.1|5
1653789000000|2022-05-29 01:50:00|28948.3|28857.3|28950|28859|28950.7|28859.7|28948.3|28857.3|12
1653789010000|2022-05-29 01:50:10|28950.2|28859.2|28947.1|28856.1|28950.5|28859.5|28947.1|28856.1|14
1653789020000|2022-05-29 01:50:20|28947|28856|28945.2|28854.2|28947|28856|28944.9|28853.9|16
1653789030000|2022-05-29 01:50:30|28945.5|28854.5|28945.8|28854.8|28945.9|28854.9|28945.5|28854.5|3
1653789040000|2022-05-29 01:50:40|28945.9|28854.9|28946|28855|28946|28855|28945.9|28854.9|2
1653789050000|2022-05-29 01:50:50|28946.1|28855.1|28945|28854|28946.1|28855.1|28944.9|28853.9|6
1653789060000|2022-05-29 01:51:00|28945.1|28854.1|28945.7|28854.7|28945.7|28854.7|28945|28854|5
1653789070000|2022-05-29 01:51:10|28945.5|28854.5|28941.9|28850.9|28945.5|28854.5|28941.9|28850.9|15
1653789080000|2022-05-29 01:51:20|28942.1|28851.1|28941.1|28850.1|28942.2|28851.2|28941|28850|12
1653789090000|2022-05-29 01:51:30|28940.5|28849.5|28940.7|28849.7|28940.7|28849.7|28940.5|28849.5|2
1653789100000|2022-05-29 01:51:40|28940.8|28849.8|28940|28849|28940.8|28849.8|28940|28849|2
1653789110000|2022-05-29 01:51:50|28940.1|28849.1|28940.7|28849.7|28940.7|28849.7|28939.9|28848.9|4
1653789120000|2022-05-29 01:52:00|28940.5|28849.5|28940.5|28849.5|28940.8|28849.8|28939.7|28848.7|14
1653789130000|2022-05-29 01:52:10|28940.4|28849.4|28938.8|28847.8|28940.4|28849.4|28938.1|28847.1|14
1653789140000|2022-05-29 01:52:20|28939.3|28848.3|28938.8|28847.8|28940.4|28849.4|28938.8|28847.8|14
1653789150000|2022-05-29 01:52:30|28938.7|28847.7|28938.8|28847.8|28938.8|28847.8|28938.7|28847.7|4
1653789160000|2022-05-29 01:52:40|28938.4|28847.4|28934|28843|28938.4|28847.4|28934|28843|22
1653789170000|2022-05-29 01:52:50|28933.9|28842.9|28924.9|28833.9|28934.6|28843.6|28924.9|28833.9|21
1653789180000|2022-05-29 01:53:00|28924.8|28833.8|28933.8|28842.8|28933.8|28842.8|28924.7|28833.7|14
1653789190000|2022-05-29 01:53:10|28933.2|28842.2|28934.6|28843.6|28938.6|28847.6|28933.2|28842.2|14
1653789200000|2022-05-29 01:53:20|28935.2|28844.2|28935.6|28844.6|28935.7|28844.7|28935.1|28844.1|7
1653789220000|2022-05-29 01:53:40|28935.7|28844.7|28935.7|28844.7|28935.7|28844.7|28935.4|28844.4|3
1653789230000|2022-05-29 01:53:50|28935.8|28844.8|28936.1|28845.1|28936.1|28845.1|28935.7|28844.7|8
1653789240000|2022-05-29 01:54:00|28936.2|28845.2|28942.2|28851.2|28942.9|28851.9|28936.1|28845.1|19
1653789250000|2022-05-29 01:54:10|28942.4|28851.4|28945.6|28854.6|28945.9|28854.9|28941.8|28850.8|20
1653789260000|2022-05-29 01:54:20|28944.9|28853.9|28946.2|28855.2|28946.2|28855.2|28944.9|28853.9|11
1653789270000|2022-05-29 01:54:30|28945.5|28854.5|28948.5|28857.5|28949.4|28858.4|28945.5|28854.5|21
1653789280000|2022-05-29 01:54:40|28948.4|28857.4|28948.4|28857.4|28948.5|28857.5|28948.3|28857.3|5
1653789290000|2022-05-29 01:54:50|28948.6|28857.6|28945.6|28854.6|28949|28858|28945.6|28854.6|12
1653789300000|2022-05-29 01:55:00|28945.7|28854.7|28946.2|28855.2|28946.3|28855.3|28945.7|28854.7|9
1653789310000|2022-05-29 01:55:10|28946.1|28855.1|28946.1|28855.1|28946.1|28855.1|28946.1|28855.1|1
1653789320000|2022-05-29 01:55:20|28946.3|28855.3|28953.3|28862.3|28953.3|28862.3|28946|28855|21
1653789330000|2022-05-29 01:55:30|28952.8|28861.8|28952.1|28861.1|28953|28862|28951.9|28860.9|16
1653789340000|2022-05-29 01:55:40|28952|28861|28947.3|28856.3|28952.4|28861.4|28947.3|28856.3|11
1653789350000|2022-05-29 01:55:50|28947.4|28856.4|28947.3|28856.3|28947.9|28856.9|28947.1|28856.1|14
1653789360000|2022-05-29 01:56:00|28947.4|28856.4|28949.1|28858.1|28949.2|28858.2|28947.4|28856.4|20
1653789370000|2022-05-29 01:56:10|28949.2|28858.2|28949.7|28858.7|28949.7|28858.7|28949.2|28858.2|2
1653789380000|2022-05-29 01:56:20|28949.8|28858.8|28949.8|28858.8|28949.9|28858.9|28949.7|28858.7|4
1653789390000|2022-05-29 01:56:30|28949.9|28858.9|28945.5|28854.5|28949.9|28858.9|28945.5|28854.5|15
1653789400000|2022-05-29 01:56:40|28945.6|28854.6|28945.1|28854.1|28945.9|28854.9|28944.7|28853.7|20
1653789410000|2022-05-29 01:56:50|28945.2|28854.2|28944.8|28853.8|28945.4|28854.4|28944.5|28853.5|11
1653789420000|2022-05-29 01:57:00|28944.9|28853.9|28948.9|28857.9|28949|28858|28944.9|28853.9|14
1653789430000|2022-05-29 01:57:10|28949|28858|28948.9|28857.9|28949|28858|28948.6|28857.6|7
1653789440000|2022-05-29 01:57:20|28948.8|28857.8|28947.2|28856.2|28948.8|28857.8|28946.9|28855.9|7
1653789450000|2022-05-29 01:57:30|28947.1|28856.1|28947.2|28856.2|28947.3|28856.3|28947|28856|9
1653789460000|2022-05-29 01:57:40|28947|28856|28954.6|28863.6|28954.6|28863.6|28946.2|28855.2|23
1653789470000|2022-05-29 01:57:50|28955.6|28864.6|28957.3|28866.3|28959.1|28868.1|28955.4|28864.4|26
1653789480000|2022-05-29 01:58:00|28956.5|28865.5|28953.3|28862.3|28956.5|28865.5|28951.2|28860.2|25
1653789490000|2022-05-29 01:58:10|28953.5|28862.5|28950.9|28859.9|28953.6|28862.6|28949.5|28858.5|26
1653789500000|2022-05-29 01:58:20|28951|28860|28947.9|28856.9|28951.1|28860.1|28947|28856|22
1653789510000|2022-05-29 01:58:30|28948.2|28857.2|28945.5|28854.5|28948.3|28857.3|28942.9|28851.9|25
1653789520000|2022-05-29 01:58:40|28945.8|28854.8|28945.5|28854.5|28945.8|28854.8|28944.9|28853.9|14
1653789530000|2022-05-29 01:58:50|28945.4|28854.4|28945.9|28854.9|28946.1|28855.1|28945.2|28854.2|15
1653789540000|2022-05-29 01:59:00|28946.4|28855.4|28945.9|28854.9|28946.5|28855.5|28945.6|28854.6|20
1653789550000|2022-05-29 01:59:10|28946.2|28855.2|28946.2|28855.2|28946.6|28855.6|28945.8|28854.8|16
1653789560000|2022-05-29 01:59:20|28946.5|28855.5|28945.6|28854.6|28946.7|28855.7|28944.3|28853.3|16
1653789570000|2022-05-29 01:59:30|28945.5|28854.5|28945.7|28854.7|28947.1|28856.1|28945.5|28854.5|15
1653789580000|2022-05-29 01:59:40|28945.8|28854.8|28945.5|28854.5|28945.8|28854.8|28945.3|28854.3|10
1653789590000|2022-05-29 01:59:50|28945.6|28854.6|28944.7|28853.7|28945.6|28854.6|28944.2|28853.2|7
1653789600000|2022-05-29 02:00:00|28944.8|28853.8|28944.9|28853.9|28944.9|28853.9|28943.7|28852.7|16
1653789610000|2022-05-29 02:00:10|28945|28854|28944.6|28853.6|28945|28854|28944.1|28853.1|13
1653789620000|2022-05-29 02:00:20|28944.7|28853.7|28944.7|28853.7|28944.9|28853.9|28944.5|28853.5|8
1653789630000|2022-05-29 02:00:30|28944.5|28853.5|28935|28844|28944.8|28853.8|28935|28844|33
1653789640000|2022-05-29 02:00:40|28931.6|28840.6|28939.9|28848.9|28940.1|28849.1|28931.3|28840.3|22
1653789650000|2022-05-29 02:00:50|28940|28849|28939.8|28848.8|28940.6|28849.6|28939.6|28848.6|13
1653789660000|2022-05-29 02:01:00|28939.9|28848.9|28937.8|28846.8|28940|28849|28937.4|28846.4|20
1653789670000|2022-05-29 02:01:10|28937.9|28846.9|28932.9|28841.9|28938.3|28847.3|28932.3|28841.3|25
1653789680000|2022-05-29 02:01:20|28933|28842|28927.6|28836.6|28933|28842|28926.5|28835.5|20
1653789690000|2022-05-29 02:01:30|28927|28836|28929.5|28838.5|28929.5|28838.5|28927|28836|11
1653789700000|2022-05-29 02:01:40|28929.3|28838.3|28927.5|28836.5|28930.2|28839.2|28927.3|28836.3|19
1653789710000|2022-05-29 02:01:50|28927.9|28836.9|28926.6|28835.6|28928.3|28837.3|28926.4|28835.4|20
1653789720000|2022-05-29 02:02:00|28926.5|28835.5|28926.8|28835.8|28927.5|28836.5|28925.5|28834.5|19
1653789730000|2022-05-29 02:02:10|28926.9|28835.9|28926.8|28835.8|28927|28836|28926.5|28835.5|16
1653789740000|2022-05-29 02:02:20|28927|28836|28926.7|28835.7|28927|28836|28926.4|28835.4|9
1653789750000|2022-05-29 02:02:30|28926.5|28835.5|28925|28834|28926.5|28835.5|28924.9|28833.9|11
1653789760000|2022-05-29 02:02:40|28924.2|28833.2|28918.8|28827.8|28925.2|28834.2|28917.6|28826.6|16
1653789770000|2022-05-29 02:02:50|28918.7|28827.7|28919.7|28828.7|28921.1|28830.1|28918.6|28827.6|15
1653789780000|2022-05-29 02:03:00|28919.8|28828.8|28922.5|28831.5|28922.5|28831.5|28919.7|28828.7|19
1653789790000|2022-05-29 02:03:10|28922.4|28831.4|28921|28830|28922.4|28831.4|28921|28830|8
1653789800000|2022-05-29 02:03:20|28921.6|28830.6|28925.1|28834.1|28925.1|28834.1|28921.6|28830.6|8
1653789810000|2022-05-29 02:03:30|28925|28834|28923.8|28832.8|28925|28834|28923.6|28832.6|7
1653789820000|2022-05-29 02:03:40|28923.7|28832.7|28922.9|28831.9|28924.6|28833.6|28922.9|28831.9|17
1653789830000|2022-05-29 02:03:50|28923.3|28832.3|28923.2|28832.2|28923.4|28832.4|28923.1|28832.1|4
1653789840000|2022-05-29 02:04:00|28923.8|28832.8|28923.1|28832.1|28923.8|28832.8|28922.3|28831.3|12
1653789850000|2022-05-29 02:04:10|28923.2|28832.2|28920.9|28829.9|28923.2|28832.2|28920|28829|17
1653789860000|2022-05-29 02:04:20|28920.8|28829.8|28921.2|28830.2|28921.5|28830.5|28920.7|28829.7|20
1653789870000|2022-05-29 02:04:30|28921.3|28830.3|28921.8|28830.8|28921.8|28830.8|28920.9|28829.9|19
1653789880000|2022-05-29 02:04:40|28923.4|28832.4|28926.5|28835.5|28926.7|28835.7|28923.3|28832.3|25
1653789890000|2022-05-29 02:04:50|28927|28836|28928|28837|28928.2|28837.2|28927|28836|17
1653789900000|2022-05-29 02:05:00|28927.8|28836.8|28931.2|28840.2|28931.4|28840.4|28927.8|28836.8|17
1653789910000|2022-05-29 02:05:10|28931.5|28840.5|28931.2|28840.2|28931.5|28840.5|28930.9|28839.9|15
1653789920000|2022-05-29 02:05:20|28931.3|28840.3|28930.9|28839.9|28931.3|28840.3|28930.4|28839.4|15
1653789930000|2022-05-29 02:05:30|28930.8|28839.8|28931.1|28840.1|28931.3|28840.3|28930.8|28839.8|16
1653789940000|2022-05-29 02:05:40|28931.9|28840.9|28932.4|28841.4|28932.7|28841.7|28931.4|28840.4|12
1653789950000|2022-05-29 02:05:50|28932.5|28841.5|28932.2|28841.2|28932.5|28841.5|28932.2|28841.2|7
1653789960000|2022-05-29 02:06:00|28931.9|28840.9|28928|28837|28931.9|28840.9|28927.7|28836.7|12
1653789970000|2022-05-29 02:06:10|28927.9|28836.9|28926.9|28835.9|28928.9|28837.9|28926.6|28835.6|22
1653789980000|2022-05-29 02:06:20|28927.1|28836.1|28924.8|28833.8|28928.5|28837.5|28924.8|28833.8|25
1653789990000|2022-05-29 02:06:30|28924.7|28833.7|28924.9|28833.9|28924.9|28833.9|28924.7|28833.7|3
1653790000000|2022-05-29 02:06:40|28924.8|28833.8|28924.9|28833.9|28925.5|28834.5|28924.1|28833.1|18
1653790010000|2022-05-29 02:06:50|28925.3|28834.3|28924.5|28833.5|28925.3|28834.3|28922.7|28831.7|15
1653790020000|2022-05-29 02:07:00|28924.2|28833.2|28921.3|28830.3|28924.3|28833.3|28921.1|28830.1|22
1653790030000|2022-05-29 02:07:10|28921.4|28830.4|28920.4|28829.4|28921.4|28830.4|28919.9|28828.9|15
1653790040000|2022-05-29 02:07:20|28920.5|28829.5|28922.4|28831.4|28923|28832|28920.5|28829.5|8
1653790050000|2022-05-29 02:07:30|28922.3|28831.3|28923.6|28832.6|28923.7|28832.7|28922.3|28831.3|11
1653790060000|2022-05-29 02:07:40|28923.7|28832.7|28923.6|28832.6|28923.8|28832.8|28923.6|28832.6|13
1653790070000|2022-05-29 02:07:50|28923.2|28832.2|28924|28833|28924.1|28833.1|28921.3|28830.3|15
1653790080000|2022-05-29 02:08:00|28923.8|28832.8|28920.4|28829.4|28924|28833|28920.4|28829.4|6
1653790090000|2022-05-29 02:08:10|28920.9|28829.9|28921.4|28830.4|28922.4|28831.4|28920.9|28829.9|18
1653790100000|2022-05-29 02:08:20|28922|28831|28918.4|28827.4|28922.4|28831.4|28917.2|28826.2|18
1653790110000|2022-05-29 02:08:30|28918.2|28827.2|28919.5|28828.5|28919.5|28828.5|28916.1|28825.1|10
1653790120000|2022-05-29 02:08:40|28920.2|28829.2|28916.5|28825.5|28920.2|28829.2|28915.3|28824.3|18
1653790130000|2022-05-29 02:08:50|28916.1|28825.1|28912.5|28821.5|28916.1|28825.1|28910.4|28819.4|19
1653790140000|2022-05-29 02:09:00|28912|28821|28913|28822|28913.5|28822.5|28911.7|28820.7|19
1653790150000|2022-05-29 02:09:10|28912.7|28821.7|28906.3|28815.3|28913.2|28822.2|28905.1|28814.1|16
1653790160000|2022-05-29 02:09:20|28906|28815|28907.4|28816.4|28907.6|28816.6|28905.3|28814.3|16
1653790170000|2022-05-29 02:09:30|28907.2|28816.2|28906.8|28815.8|28907.4|28816.4|28906.8|28815.8|6
1653790180000|2022-05-29 02:09:40|28907.6|28816.6|28906.9|28815.9|28907.6|28816.6|28906.9|28815.9|5
1653790190000|2022-05-29 02:09:50|28907.1|28816.1|28909.1|28818.1|28910|28819|28907.1|28816.1|12
1653790200000|2022-05-29 02:10:00|28909.2|28818.2|28908.3|28817.3|28909.6|28818.6|28908.3|28817.3|7
1653790210000|2022-05-29 02:10:10|28908.2|28817.2|28908.8|28817.8|28908.8|28817.8|28908.1|28817.1|5
1653790220000|2022-05-29 02:10:20|28908.6|28817.6|28908.8|28817.8|28908.9|28817.9|28908.6|28817.6|8
1653790230000|2022-05-29 02:10:30|28908.5|28817.5|28908.7|28817.7|28908.8|28817.8|28908|28817|13
1653790240000|2022-05-29 02:10:40|28909|28818|28908.4|28817.4|28909|28818|28908.1|28817.1|16
1653790250000|2022-05-29 02:10:50|28908.6|28817.6|28908.7|28817.7|28908.9|28817.9|28908.5|28817.5|8
1653790260000|2022-05-29 02:11:00|28909.4|28818.4|28908.5|28817.5|28909.5|28818.5|28908.5|28817.5|13
1653790270000|2022-05-29 02:11:10|28908.4|28817.4|28904.9|28813.9|28908.4|28817.4|28904.9|28813.9|14
1653790280000|2022-05-29 02:11:20|28905.5|28814.5|28904.9|28813.9|28905.6|28814.6|28904.9|28813.9|8
1653790290000|2022-05-29 02:11:30|28905.1|28814.1|28868.5|28777.5|28905.1|28814.1|28866.4|28775.4|30
1653790300000|2022-05-29 02:11:40|28869.5|28778.5|28888.2|28797.2|28888.2|28797.2|28869.5|28778.5|35
1653790310000|2022-05-29 02:11:50|28888.3|28797.3|28877.9|28786.9|28888.3|28797.3|28874.6|28783.6|33
1653790320000|2022-05-29 02:12:00|28877.5|28786.5|28878.8|28787.8|28880.1|28789.1|28875.7|28784.7|36
1653790330000|2022-05-29 02:12:10|28878.7|28787.7|28890|28799|28890.3|28799.3|28878.7|28787.7|29
1653790340000|2022-05-29 02:12:20|28890.6|28799.6|28891.8|28800.8|28892.1|28801.1|28889|28798|16
1653790350000|2022-05-29 02:12:30|28891.9|28800.9|28889.6|28798.6|28891.9|28800.9|28889.3|28798.3|22
1653790360000|2022-05-29 02:12:40|28889.7|28798.7|28894.8|28803.8|28895.1|28804.1|28889.7|28798.7|22
1653790370000|2022-05-29 02:12:50|28895.2|28804.2|28891.1|28800.1|28895.6|28804.6|28890.3|28799.3|23
1653790380000|2022-05-29 02:13:00|28891|28800|28876.3|28785.3|28891.7|28800.7|28874.9|28783.9|34
1653790390000|2022-05-29 02:13:10|28876|28785|28885.8|28794.8|28886|28795|28875.5|28784.5|30
1653790400000|2022-05-29 02:13:20|28885.9|28794.9|28884.4|28793.4|28887.1|28796.1|28884.2|28793.2|31
1653790410000|2022-05-29 02:13:30|28884.5|28793.5|28888.9|28797.9|28889|28798|28884.1|28793.1|15
1653790420000|2022-05-29 02:13:40|28888.7|28797.7|28887.9|28796.9|28890.6|28799.6|28887.2|28796.2|21
1653790430000|2022-05-29 02:13:50|28888|28797|28887.8|28796.8|28888.3|28797.3|28887.3|28796.3|20
1653790440000|2022-05-29 02:14:00|28887.7|28796.7|28884.8|28793.8|28887.9|28796.9|28884.2|28793.2|24
1653790450000|2022-05-29 02:14:10|28885.1|28794.1|28886.6|28795.6|28887.2|28796.2|28885|28794|21
1653790460000|2022-05-29 02:14:20|28888.1|28797.1|28890.4|28799.4|28890.7|28799.7|28888|28797|28
1653790470000|2022-05-29 02:14:30|28890.6|28799.6|28892.5|28801.5|28895.3|28804.3|28890.1|28799.1|29
1653790480000|2022-05-29 02:14:40|28892.4|28801.4|28893.1|28802.1|28893.3|28802.3|28891.9|28800.9|21
1653790490000|2022-05-29 02:14:50|28893.5|28802.5|28890|28799|28893.5|28802.5|28890|28799|27
1653790500000|2022-05-29 02:15:00|28890.5|28799.5|28894.4|28803.4|28894.4|28803.4|28885.6|28794.6|31
1653790510000|2022-05-29 02:15:10|28894.6|28803.6|28893.6|28802.6|28894.8|28803.8|28891.1|28800.1|20
1653790520000|2022-05-29 02:15:20|28893.5|28802.5|28896|28805|28896.1|28805.1|28893.4|28802.4|22
1653790530000|2022-05-29 02:15:30|28896.4|28805.4|28895.9|28804.9|28896.6|28805.6|28895.7|28804.7|13
1653790540000|2022-05-29 02:15:40|28895.8|28804.8|28895.8|28804.8|28896.2|28805.2|28895.5|28804.5|20
1653790550000|2022-05-29 02:15:50|28896.4|28805.4|28896.2|28805.2|28896.4|28805.4|28895|28804|23
1653790560000|2022-05-29 02:16:00|28896.1|28805.1|28891.2|28800.2|28896.2|28805.2|28891.2|28800.2|12
1653790570000|2022-05-29 02:16:10|28889.7|28798.7|28887|28796|28889.7|28798.7|28885|28794|20
1653790580000|2022-05-29 02:16:20|28887.2|28796.2|28886.8|28795.8|28887.5|28796.5|28885.6|28794.6|16
1653790590000|2022-05-29 02:16:30|28887.1|28796.1|28887.3|28796.3|28887.4|28796.4|28887.1|28796.1|13
1653790600000|2022-05-29 02:16:40|28887.4|28796.4|28884.7|28793.7|28887.4|28796.4|28884.7|28793.7|22
1653790610000|2022-05-29 02:16:50|28884.1|28793.1|28880|28789|28884.6|28793.6|28880|28789|15
1653790620000|2022-05-29 02:17:00|28880.1|28789.1|28881.9|28790.9|28882.1|28791.1|28880.1|28789.1|15
1653790630000|2022-05-29 02:17:10|28881.8|28790.8|28887.3|28796.3|28887.6|28796.6|28881.8|28790.8|16
1653790640000|2022-05-29 02:17:20|28887|28796|28887.1|28796.1|28887.2|28796.2|28886.6|28795.6|13
1653790650000|2022-05-29 02:17:30|28886.9|28795.9|28887.8|28796.8|28887.8|28796.8|28886.8|28795.8|7
1653790660000|2022-05-29 02:17:40|28887.6|28796.6|28893.2|28802.2|28893.8|28802.8|28887.4|28796.4|20
1653790670000|2022-05-29 02:17:50|28893|28802|28893.6|28802.6|28893.6|28802.6|28893|28802|16
1653790680000|2022-05-29 02:18:00|28893.9|28802.9|28894.5|28803.5|28895.3|28804.3|28893.1|28802.1|26
1653790690000|2022-05-29 02:18:10|28894.6|28803.6|28894.6|28803.6|28895.5|28804.5|28894.1|28803.1|17
1653790700000|2022-05-29 02:18:20|28894.8|28803.8|28895.9|28804.9|28896|28805|28894.5|28803.5|19
1653790710000|2022-05-29 02:18:30|28895.7|28804.7|28891.4|28800.4|28896.3|28805.3|28890.5|28799.5|20
1653790720000|2022-05-29 02:18:40|28891.9|28800.9|28893.4|28802.4|28893.8|28802.8|28891.9|28800.9|20
1653790730000|2022-05-29 02:18:50|28893.5|28802.5|28890.8|28799.8|28893.7|28802.7|28890.4|28799.4|18
1653790740000|2022-05-29 02:19:00|28891.1|28800.1|28925.2|28834.2|28928.5|28837.5|28890.5|28799.5|37
1653790750000|2022-05-29 02:19:10|28924.9|28833.9|28928.6|28837.6|28928.6|28837.6|28924.9|28833.9|26
1653790760000|2022-05-29 02:19:20|28928.5|28837.5|28909.8|28818.8|28928.5|28837.5|28908.7|28817.7|31
1653790770000|2022-05-29 02:19:30|28908.7|28817.7|28899.3|28808.3|28909.2|28818.2|28897.2|28806.2|20
1653790780000|2022-05-29 02:19:40|28899.7|28808.7|28888.2|28797.2|28902.5|28811.5|28887.9|28796.9|28
1653790790000|2022-05-29 02:19:50|28888.6|28797.6|28896.6|28805.6|28897.1|28806.1|28888.6|28797.6|32
1653790800000|2022-05-29 02:20:00|28897.4|28806.4|28897.7|28806.7|28897.8|28806.8|28896.5|28805.5|18
1653790810000|2022-05-29 02:20:10|28897.6|28806.6|28898.4|28807.4|28899.4|28808.4|28895.4|28804.4|23
1653790820000|2022-05-29 02:20:20|28898.5|28807.5|28907.1|28816.1|28907.5|28816.5|28898.5|28807.5|29
1653790830000|2022-05-29 02:20:30|28907.2|28816.2|28907.9|28816.9|28908|28817|28907.1|28816.1|11
1653790840000|2022-05-29 02:20:40|28907.6|28816.6|28903|28812|28909|28818|28903|28812|12
1653790850000|2022-05-29 02:20:50|28902.9|28811.9|28905|28814|28906.5|28815.5|28902.9|28811.9|23
1653790860000|2022-05-29 02:21:00|28905.2|28814.2|28906.2|28815.2|28906.2|28815.2|28904.9|28813.9|17
1653790870000|2022-05-29 02:21:10|28906.1|28815.1|28906.1|28815.1|28906.1|28815.1|28906.1|28815.1|1
1653790880000|2022-05-29 02:21:20|28906.2|28815.2|28906.6|28815.6|28907.5|28816.5|28905.1|28814.1|7
1653790890000|2022-05-29 02:21:30|28906.8|28815.8|28907|28816|28908.3|28817.3|28905.7|28814.7|13
1653790900000|2022-05-29 02:21:40|28907.4|28816.4|28904.8|28813.8|28908|28817|28904.3|28813.3|12
1653790910000|2022-05-29 02:21:50|28904.9|28813.9|28902.4|28811.4|28904.9|28813.9|28900.8|28809.8|7
1653790920000|2022-05-29 02:22:00|28902.8|28811.8|28896.9|28805.9|28906.1|28815.1|28893.5|28802.5|27
1653790930000|2022-05-29 02:22:10|28897.4|28806.4|28887.1|28796.1|28897.6|28806.6|28881.8|28790.8|33
1653790940000|2022-05-29 02:22:20|28887.2|28796.2|28894.2|28803.2|28894.8|28803.8|28886.6|28795.6|31
1653790950000|2022-05-29 02:22:30|28894.1|28803.1|28893.3|28802.3|28894.1|28803.1|28893|28802|18
1653790960000|2022-05-29 02:22:40|28893.7|28802.7|28892.7|28801.7|28894.1|28803.1|28892.7|28801.7|15
1653790970000|2022-05-29 02:22:50|28892.1|28801.1|28888.9|28797.9|28892.6|28801.6|28888.9|28797.9|21
1653790980000|2022-05-29 02:23:00|28889|28798|28888.3|28797.3|28889.1|28798.1|28886.5|28795.5|19
1653790990000|2022-05-29 02:23:10|28888.7|28797.7|28888.2|28797.2|28889.1|28798.1|28888|28797|21
1653791000000|2022-05-29 02:23:20|28888.5|28797.5|28887.5|28796.5|28889.9|28798.9|28887.2|28796.2|18
1653791010000|2022-05-29 02:23:30|28886.7|28795.7|28873.4|28782.4|28886.7|28795.7|28873.4|28782.4|30
1653791020000|2022-05-29 02:23:40|28873.8|28782.8|28871.6|28780.6|28873.8|28782.8|28870.3|28779.3|27
1653791030000|2022-05-29 02:23:50|28872.2|28781.2|28866.7|28775.7|28872.8|28781.8|28866.7|28775.7|25
1653791040000|2022-05-29 02:24:00|28866.8|28775.8|28866.9|28775.9|28867.2|28776.2|28864.7|28773.7|28
1653791050000|2022-05-29 02:24:10|28867|28776|28870.3|28779.3|28870.6|28779.6|28865.5|28774.5|26
1653791060000|2022-05-29 02:24:20|28869.9|28778.9|28878.3|28787.3|28878.7|28787.7|28869.2|28778.2|29
1653791070000|2022-05-29 02:24:30|28877.7|28786.7|28875.6|28784.6|28877.7|28786.7|28873.8|28782.8|22
1653791080000|2022-05-29 02:24:40|28875|28784|28876.7|28785.7|28877.2|28786.2|28874.2|28783.2|23
1653791090000|2022-05-29 02:24:50|28876.9|28785.9|28878.6|28787.6|28879.1|28788.1|28876.8|28785.8|24
1653791100000|2022-05-29 02:25:00|28879|28788|28878.9|28787.9|28879.5|28788.5|28877.8|28786.8|13
1653791110000|2022-05-29 02:25:10|28879|28788|28878.5|28787.5|28879|28788|28878.5|28787.5|5
1653791120000|2022-05-29 02:25:20|28878.4|28787.4|28877.4|28786.4|28879.2|28788.2|28876.9|28785.9|17
1653791130000|2022-05-29 02:25:30|28877.7|28786.7|28879|28788|28879.1|28788.1|28877.7|28786.7|11
1653791140000|2022-05-29 02:25:40|28879.1|28788.1|28879|28788|28879.3|28788.3|28878.9|28787.9|9
1653791150000|2022-05-29 02:25:50|28879.1|28788.1|28879.3|28788.3|28879.3|28788.3|28878.9|28787.9|10
1653791160000|2022-05-29 02:26:00|28879.2|28788.2|28875.5|28784.5|28879.4|28788.4|28874.8|28783.8|10
1653791170000|2022-05-29 02:26:10|28875|28784|28875.3|28784.3|28875.3|28784.3|28875|28784|5
1653791180000|2022-05-29 02:26:20|28875.2|28784.2|28873.8|28782.8|28875.2|28784.2|28873.6|28782.6|5
1653791190000|2022-05-29 02:26:30|28874.1|28783.1|28874.3|28783.3|28874.4|28783.4|28874|28783|9
1653791200000|2022-05-29 02:26:40|28874|28783|28874.1|28783.1|28874.2|28783.2|28874|28783|3
1653791210000|2022-05-29 02:26:50|28874.3|28783.3|28874|28783|28874.6|28783.6|28873.5|28782.5|17
1653791220000|2022-05-29 02:27:00|28873.6|28782.6|28870.6|28779.6|28874.2|28783.2|28869.2|28778.2|18
1653791230000|2022-05-29 02:27:10|28870.7|28779.7|28878.5|28787.5|28878.6|28787.6|28870.7|28779.7|28
1653791240000|2022-05-29 02:27:20|28879.1|28788.1|28881.2|28790.2|28881.2|28790.2|28878.6|28787.6|29
1653791250000|2022-05-29 02:27:30|28881.3|28790.3|28882|28791|28882.7|28791.7|28880.2|28789.2|30
1653791260000|2022-05-29 02:27:40|28882.8|28791.8|28879.3|28788.3|28883.4|28792.4|28878.8|28787.8|23
1653791270000|2022-05-29 02:27:50|28879.2|28788.2|28880.2|28789.2|28880.5|28789.5|28879.2|28788.2|18
1653791280000|2022-05-29 02:28:00|28880.5|28789.5|28879.6|28788.6|28880.5|28789.5|28876.1|28785.1|19
1653791290000|2022-05-29 02:28:10|28880.1|28789.1|28881.1|28790.1|28881.3|28790.3|28879.8|28788.8|20
1653791300000|2022-05-29 02:28:20|28881.2|28790.2|28883.1|28792.1|28883.6|28792.6|28880.4|28789.4|17
1653791310000|2022-05-29 02:28:30|28883.2|28792.2|28883.6|28792.6|28883.7|28792.7|28882.5|28791.5|21
1653791320000|2022-05-29 02:28:40|28885.4|28794.4|28890.7|28799.7|28891.6|28800.6|28885|28794|26
1653791330000|2022-05-29 02:28:50|28891.1|28800.1|28890.3|28799.3|28892|28801|28889.9|28798.9|20
1653791340000|2022-05-29 02:29:00|28891|28800|28891.5|28800.5|28892|28801|28890.5|28799.5|23
1653791350000|2022-05-29 02:29:10|28891.6|28800.6|28896.2|28805.2|28896.6|28805.6|28891.4|28800.4|22
1653791360000|2022-05-29 02:29:20|28896.7|28805.7|28897.2|28806.2|28897.4|28806.4|28896.6|28805.6|15
1653791370000|2022-05-29 02:29:30|28897.4|28806.4|28897.2|28806.2|28897.4|28806.4|28896.5|28805.5|13
1653791390000|2022-05-29 02:29:50|28897.4|28806.4|28897.2|28806.2|28897.4|28806.4|28897.2|28806.2|2
1653791400000|2022-05-29 02:30:00|28897.1|28806.1|28892.9|28801.9|28897.1|28806.1|28889|28798|16
1653791410000|2022-05-29 02:30:10|28892.3|28801.3|28893.4|28802.4|28893.4|28802.4|28891.2|28800.2|12
1653791420000|2022-05-29 02:30:20|28893.1|28802.1|28893.1|28802.1|28893.2|28802.2|28892.6|28801.6|15
1653791430000|2022-05-29 02:30:30|28893.2|28802.2|28893|28802|28893.2|28802.2|28892.9|28801.9|9
1653791440000|2022-05-29 02:30:40|28893.3|28802.3|28893|28802|28893.5|28802.5|28893|28802|10
1653791450000|2022-05-29 02:30:50|28893.5|28802.5|28896.9|28805.9|28897.9|28806.9|28893|28802|11
1653791460000|2022-05-29 02:31:00|28896.7|28805.7|28896.6|28805.6|28897.4|28806.4|28895.6|28804.6|21
1653791470000|2022-05-29 02:31:10|28897.1|28806.1|28903.4|28812.4|28904.4|28813.4|28897.1|28806.1|27
1653791480000|2022-05-29 02:31:20|28903.3|28812.3|28903.2|28812.2|28904|28813|28902.5|28811.5|22
1653791490000|2022-05-29 02:31:30|28903.1|28812.1|28902.6|28811.6|28903.4|28812.4|28902|28811|17
1653791500000|2022-05-29 02:31:40|28902.4|28811.4|28904.4|28813.4|28905|28814|28902.4|28811.4|25
1653791510000|2022-05-29 02:31:50|28904.2|28813.2|28903.2|28812.2|28907.6|28816.6|28903.2|28812.2|26
1653791520000|2022-05-29 02:32:00|28903|28812|28902.9|28811.9|28903|28812|28901.9|28810.9|20
1653791530000|2022-05-29 02:32:10|28903|28812|28902.9|28811.9|28903.3|28812.3|28902.3|28811.3|25
1653791540000|2022-05-29 02:32:20|28903|28812|28903.5|28812.5|28903.6|28812.6|28903|28812|21
1653791550000|2022-05-29 02:32:30|28903.6|28812.6|28903.9|28812.9|28903.9|28812.9|28903|28812|16
1653791560000|2022-05-29 02:32:40|28903.7|28812.7|28902.9|28811.9|28904|28813|28902.7|28811.7|17
1653791570000|2022-05-29 02:32:50|28903|28812|28901.8|28810.8|28903.7|28812.7|28901.3|28810.3|20
1653791580000|2022-05-29 02:33:00|28902|28811|28897.4|28806.4|28903.3|28812.3|28897.4|28806.4|23
1653791590000|2022-05-29 02:33:10|28895.3|28804.3|28897.6|28806.6|28898|28807|28894.3|28803.3|23
1653791600000|2022-05-29 02:33:20|28898.8|28807.8|28895.5|28804.5|28899.5|28808.5|28894.7|28803.7|26
1653791610000|2022-05-29 02:33:30|28895.4|28804.4|28895.5|28804.5|28895.9|28804.9|28895.2|28804.2|25
1653791620000|2022-05-29 02:33:40|28894.7|28803.7|28896|28805|28896.1|28805.1|28894.7|28803.7|32
1653791630000|2022-05-29 02:33:50|28895.9|28804.9|28896.1|28805.1|28896.5|28805.5|28895.4|28804.4|31
1653791640000|2022-05-29 02:34:00|28896.2|28805.2|28898.4|28807.4|28900.8|28809.8|28896.2|28805.2|32
1653791650000|2022-05-29 02:34:10|28898.6|28807.6|28900.5|28809.5|28900.7|28809.7|28898.4|28807.4|20
1653791660000|2022-05-29 02:34:20|28900.6|28809.6|28900.8|28809.8|28900.8|28809.8|28900.5|28809.5|5
1653791670000|2022-05-29 02:34:30|28900.9|28809.9|28900.9|28809.9|28901.4|28810.4|28900.9|28809.9|8
1653791680000|2022-05-29 02:34:40|28900.8|28809.8|28901|28810|28901.5|28810.5|28900.4|28809.4|19
1653791690000|2022-05-29 02:34:50|28901.2|28810.2|28901.5|28810.5|28901.6|28810.6|28900.6|28809.6|7
1653791700000|2022-05-29 02:35:00|28901.9|28810.9|28902.1|28811.1|28902.1|28811.1|28901.2|28810.2|12
1653791710000|2022-05-29 02:35:10|28902|28811|28901.6|28810.6|28902|28811|28900.8|28809.8|15
1653791720000|2022-05-29 02:35:20|28901.5|28810.5|28901.5|28810.5|28901.6|28810.6|28901.5|28810.5|7
1653791730000|2022-05-29 02:35:30|28901.8|28810.8|28906|28815|28906.2|28815.2|28901.8|28810.8|12
1653791740000|2022-05-29 02:35:40|28905.8|28814.8|28911.4|28820.4|28911.4|28820.4|28905.3|28814.3|19
1653791750000|2022-05-29 02:35:50|28911.2|28820.2|28909.4|28818.4|28911.3|28820.3|28909|28818|21
1653791760000|2022-05-29 02:36:00|28909.6|28818.6|28907.7|28816.7|28909.7|28818.7|28907.3|28816.3|20
1653791770000|2022-05-29 02:36:10|28907.3|28816.3|28908.6|28817.6|28909|28818|28907.3|28816.3|19
1653791780000|2022-05-29 02:36:20|28908.5|28817.5|28908.3|28817.3|28908.7|28817.7|28907.2|28816.2|20
1653791790000|2022-05-29 02:36:30|28908.4|28817.4|28908.1|28817.1|28911|28820|28908|28817|18
1653791800000|2022-05-29 02:36:40|28907.3|28816.3|28908.2|28817.2|28908.5|28817.5|28907.1|28816.1|24
1653791810000|2022-05-29 02:36:50|28908.7|28817.7|28910.3|28819.3|28911.5|28820.5|28906.5|28815.5|24
1653791820000|2022-05-29 02:37:00|28910.8|28819.8|28911.5|28820.5|28912.4|28821.4|28910.5|28819.5|23
1653791830000|2022-05-29 02:37:10|28911.4|28820.4|28912|28821|28912.9|28821.9|28911|28820|17
1653791840000|2022-05-29 02:37:20|28911.9|28820.9|28916.1|28825.1|28916.6|28825.6|28911.7|28820.7|16
1653791850000|2022-05-29 02:37:30|28916.6|28825.6|28917.3|28826.3|28917.3|28826.3|28915|28824|24
1653791860000|2022-05-29 02:37:40|28917.4|28826.4|28917.2|28826.2|28917.6|28826.6|28917|28826|14
1653791870000|2022-05-29 02:37:50|28917.3|28826.3|28917.7|28826.7|28919.2|28828.2|28916.9|28825.9|28
1653791880000|2022-05-29 02:38:00|28918.4|28827.4|28918|28827|28921.3|28830.3|28916.7|28825.7|19
1653791890000|2022-05-29 02:38:10|28917.7|28826.7|28918.1|28827.1|28918.3|28827.3|28917.7|28826.7|6
1653791900000|2022-05-29 02:38:20|28918|28827|28917.5|28826.5|28918|28827|28916.9|28825.9|18
1653791910000|2022-05-29 02:38:30|28917.7|28826.7|28917.3|28826.3|28917.7|28826.7|28917.1|28826.1|16
1653791920000|2022-05-29 02:38:40|28917.4|28826.4|28917.8|28826.8|28918|28827|28917.1|28826.1|12
1653791930000|2022-05-29 02:38:50|28917.9|28826.9|28921.6|28830.6|28925.2|28834.2|28917.5|28826.5|34
1653791940000|2022-05-29 02:39:00|28921.4|28830.4|28921.8|28830.8|28922|28831|28919.8|28828.8|25
1653791950000|2022-05-29 02:39:10|28922|28831|28921.5|28830.5|28922|28831|28921.1|28830.1|16
1653791960000|2022-05-29 02:39:20|28921.4|28830.4|28917.4|28826.4|28921.8|28830.8|28917.4|28826.4|18
1653791970000|2022-05-29 02:39:30|28916.6|28825.6|28921.9|28830.9|28921.9|28830.9|28915.7|28824.7|28
1653791980000|2022-05-29 02:39:40|28921.4|28830.4|28917.9|28826.9|28921.5|28830.5|28917.5|28826.5|14
1653791990000|2022-05-29 02:39:50|28917.8|28826.8|28915.8|28824.8|28918|28827|28915.7|28824.7|19
1653792000000|2022-05-29 02:40:00|28915.7|28824.7|28915.4|28824.4|28916.1|28825.1|28915.4|28824.4|14
1653792010000|2022-05-29 02:40:10|28915.8|28824.8|28916.3|28825.3|28916.3|28825.3|28915.7|28824.7|17
1653792020000|2022-05-29 02:40:20|28916.4|28825.4|28921.8|28830.8|28921.8|28830.8|28916.3|28825.3|15
1653792030000|2022-05-29 02:40:30|28921.2|28830.2|28921.3|28830.3|28921.6|28830.6|28920.2|28829.2|22
1653792040000|2022-05-29 02:40:40|28921.6|28830.6|28921.8|28830.8|28921.8|28830.8|28920.8|28829.8|15
1653792050000|2022-05-29 02:40:50|28921.7|28830.7|28920.6|28829.6|28921.8|28830.8|28919.8|28828.8|20
1653792060000|2022-05-29 02:41:00|28920.5|28829.5|28922.5|28831.5|28922.7|28831.7|28920.5|28829.5|18
1653792070000|2022-05-29 02:41:10|28922.7|28831.7|28922.5|28831.5|28922.8|28831.8|28922.2|28831.2|17
1653792080000|2022-05-29 02:41:20|28922.6|28831.6|28922.9|28831.9|28924|28833|28922.5|28831.5|14
1653792090000|2022-05-29 02:41:30|28922.1|28831.1|28922.3|28831.3|28922.6|28831.6|28921.8|28830.8|19
1653792100000|2022-05-29 02:41:40|28922.4|28831.4|28922.7|28831.7|28922.7|28831.7|28922.2|28831.2|9
1653792110000|2022-05-29 02:41:50|28922.5|28831.5|28922.4|28831.4|28922.8|28831.8|28922.3|28831.3|15
1653792120000|2022-05-29 02:42:00|28922.3|28831.3|28922.8|28831.8|28922.9|28831.9|28921.8|28830.8|17
1653792130000|2022-05-29 02:42:10|28922.6|28831.6|28922.5|28831.5|28922.7|28831.7|28922.2|28831.2|18
1653792140000|2022-05-29 02:42:20|28922.4|28831.4|28924.5|28833.5|28924.8|28833.8|28922.4|28831.4|26
1653792150000|2022-05-29 02:42:30|28924.6|28833.6|28926.5|28835.5|28926.5|28835.5|28924.3|28833.3|13
1653792160000|2022-05-29 02:42:40|28926.8|28835.8|28917.8|28826.8|28926.8|28835.8|28917.8|28826.8|26
1653792170000|2022-05-29 02:42:50|28916.6|28825.6|28916.4|28825.4|28916.6|28825.6|28915.7|28824.7|8
1653792180000|2022-05-29 02:43:00|28916.3|28825.3|28918.1|28827.1|28919.1|28828.1|28916.3|28825.3|7
1653792190000|2022-05-29 02:43:10|28918.3|28827.3|28918.1|28827.1|28918.4|28827.4|28917.6|28826.6|15
1653792210000|2022-05-29 02:43:30|28918.3|28827.3|28917.7|28826.7|28918.3|28827.3|28917.7|28826.7|3
1653792230000|2022-05-29 02:43:50|28917.8|28826.8|28922.1|28831.1|28922.5|28831.5|28917.5|28826.5|17
1653792240000|2022-05-29 02:44:00|28922.3|28831.3|28920.9|28829.9|28922.5|28831.5|28920.9|28829.9|14
1653792250000|2022-05-29 02:44:10|28921.2|28830.2|28920.5|28829.5|28921.2|28830.2|28919.7|28828.7|21
1653792260000|2022-05-29 02:44:20|28920.6|28829.6|28921.1|28830.1|28921.1|28830.1|28920.5|28829.5|13
1653792270000|2022-05-29 02:44:30|28921.2|28830.2|28921.4|28830.4|28921.4|28830.4|28921.1|28830.1|18
1653792280000|2022-05-29 02:44:40|28921.3|28830.3|28921.8|28830.8|28921.8|28830.8|28921.2|28830.2|13
1653792290000|2022-05-29 02:44:50|28920.5|28829.5|28918.7|28827.7|28920.5|28829.5|28917.6|28826.6|16
1653792300000|2022-05-29 02:45:00|28918.8|28827.8|28921.7|28830.7|28921.7|28830.7|28918.6|28827.6|16
1653792310000|2022-05-29 02:45:10|28920.3|28829.3|28921.7|28830.7|28921.7|28830.7|28919.8|28828.8|18
1653792320000|2022-05-29 02:45:20|28921.6|28830.6|28922.1|28831.1|28922.1|28831.1|28921.6|28830.6|4
1653792330000|2022-05-29 02:45:30|28922.2|28831.2|28922.2|28831.2|28922.2|28831.2|28922|28831|11
1653792340000|2022-05-29 02:45:40|28922.1|28831.1|28921.7|28830.7|28922.2|28831.2|28921.4|28830.4|12
1653792350000|2022-05-29 02:45:50|28921.4|28830.4|28918.2|28827.2|28921.9|28830.9|28917.1|28826.1|17
1653792360000|2022-05-29 02:46:00|28918.1|28827.1|28918.3|28827.3|28918.4|28827.4|28917.7|28826.7|13
1653792370000|2022-05-29 02:46:10|28918.5|28827.5|28916.2|28825.2|28918.5|28827.5|28914.6|28823.6|19
1653792380000|2022-05-29 02:46:20|28916.3|28825.3|28915.9|28824.9|28916.5|28825.5|28915.6|28824.6|17
1653792390000|2022-05-29 02:46:30|28916|28825|28917.2|28826.2|28917.3|28826.3|28915.5|28824.5|20
1653792400000|2022-05-29 02:46:40|28917.1|28826.1|28917.1|28826.1|28917.1|28826.1|28917.1|28826.1|1
1653792410000|2022-05-29 02:46:50|28916.1|28825.1|28915.3|28824.3|28916.3|28825.3|28914.8|28823.8|10
1653792420000|2022-05-29 02:47:00|28915.4|28824.4|28912.4|28821.4|28915.4|28824.4|28911.5|28820.5|20
1653792430000|2022-05-29 02:47:10|28912.6|28821.6|28911.8|28820.8|28912.6|28821.6|28911.8|28820.8|16
1653792440000|2022-05-29 02:47:20|28912.1|28821.1|28908.8|28817.8|28912.1|28821.1|28908.8|28817.8|17
1653792450000|2022-05-29 02:47:30|28909.7|28818.7|28910.4|28819.4|28910.4|28819.4|28909.5|28818.5|7
1653792460000|2022-05-29 02:47:40|28909.9|28818.9|28909.9|28818.9|28909.9|28818.9|28909.9|28818.9|1
1653792470000|2022-05-29 02:47:50|28906.4|28815.4|28902.6|28811.6|28906.4|28815.4|28902.6|28811.6|12
1653792480000|2022-05-29 02:48:00|28902.7|28811.7|28914.4|28823.4|28914.5|28823.5|28902.3|28811.3|23
1653792490000|2022-05-29 02:48:10|28914.5|28823.5|28914.7|28823.7|28914.7|28823.7|28914.4|28823.4|7
1653792500000|2022-05-29 02:48:20|28914.9|28823.9|28916.2|28825.2|28916.2|28825.2|28914.8|28823.8|7
1653792510000|2022-05-29 02:48:30|28916.3|28825.3|28916.8|28825.8|28917.1|28826.1|28915.9|28824.9|18
1653792520000|2022-05-29 02:48:40|28916.6|28825.6|28918.8|28827.8|28919.3|28828.3|28916.6|28825.6|15
1653792530000|2022-05-29 02:48:50|28919|28828|28920.3|28829.3|28920.4|28829.4|28918.9|28827.9|12
1653792540000|2022-05-29 02:49:00|28919.7|28828.7|28913.1|28822.1|28919.7|28828.7|28912.6|28821.6|24
1653792550000|2022-05-29 02:49:10|28912.7|28821.7|28913.1|28822.1|28913.1|28822.1|28912.5|28821.5|18
1653792560000|2022-05-29 02:49:20|28913.2|28822.2|28913.3|28822.3|28913.3|28822.3|28912.3|28821.3|21
1653792570000|2022-05-29 02:49:30|28913|28822|28914.2|28823.2|28914.9|28823.9|28912.4|28821.4|25
1653792580000|2022-05-29 02:49:40|28913.9|28822.9|28913.4|28822.4|28913.9|28822.9|28911.7|28820.7|19
1653792590000|2022-05-29 02:49:50|28913.3|28822.3|28912.7|28821.7|28913.3|28822.3|28912.2|28821.2|11
1653792600000|2022-05-29 02:50:00|28913|28822|28913.5|28822.5|28914.3|28823.3|28912.2|28821.2|25
1653792610000|2022-05-29 02:50:10|28913.1|28822.1|28913.8|28822.8|28914.6|28823.6|28913|28822|19
1653792620000|2022-05-29 02:50:20|28914.1|28823.1|28918.3|28827.3|28918.3|28827.3|28913.5|28822.5|16
1653792630000|2022-05-29 02:50:30|28918.1|28827.1|28918.2|28827.2|28918.4|28827.4|28918.1|28827.1|6
1653792640000|2022-05-29 02:50:40|28918.1|28827.1|28915.6|28824.6|28918.2|28827.2|28914.6|28823.6|12
1653792650000|2022-05-29 02:50:50|28915.5|28824.5|28915.5|28824.5|28915.9|28824.9|28915.1|28824.1|7
1653792660000|2022-05-29 02:51:00|28915.6|28824.6|28915.7|28824.7|28915.8|28824.8|28915.6|28824.6|4
1653792670000|2022-05-29 02:51:10|28916|28825|28918.1|28827.1|28918.1|28827.1|28916|28825|15
1653792680000|2022-05-29 02:51:20|28917.7|28826.7|28916.4|28825.4|28918.1|28827.1|28915.5|28824.5|13
1653792690000|2022-05-29 02:51:30|28916.6|28825.6|28914.8|28823.8|28916.9|28825.9|28914.5|28823.5|21
1653792700000|2022-05-29 02:51:40|28914.4|28823.4|28915.8|28824.8|28916.2|28825.2|28913.4|28822.4|15
1653792710000|2022-05-29 02:51:50|28916.3|28825.3|28917.4|28826.4|28917.8|28826.8|28915.8|28824.8|17
1653792720000|2022-05-29 02:52:00|28917|28826|28915.4|28824.4|28917.4|28826.4|28915.4|28824.4|15
1653792730000|2022-05-29 02:52:10|28915.3|28824.3|28915.3|28824.3|28915.7|28824.7|28914.4|28823.4|19
1653792740000|2022-05-29 02:52:20|28915.2|28824.2|28916.2|28825.2|28916.4|28825.4|28915.2|28824.2|18
1653792750000|2022-05-29 02:52:30|28915.6|28824.6|28914.8|28823.8|28915.9|28824.9|28914.7|28823.7|8
1653792760000|2022-05-29 02:52:40|28914.9|28823.9|28930.6|28839.6|28930.6|28839.6|28914.9|28823.9|24
1653792770000|2022-05-29 02:52:50|28930.5|28839.5|28926.8|28835.8|28932|28841|28925.9|28834.9|18
1653792780000|2022-05-29 02:53:00|28926.7|28835.7|28927.8|28836.8|28928.2|28837.2|28926.7|28835.7|23
1653792790000|2022-05-29 02:53:10|28927.6|28836.6|28927.5|28836.5|28927.9|28836.9|28926.2|28835.2|14
1653792800000|2022-05-29 02:53:20|28927.8|28836.8|28926.9|28835.9|28928.5|28837.5|28926.8|28835.8|21
1653792810000|2022-05-29 02:53:30|28927.5|28836.5|28928.6|28837.6|28928.7|28837.7|28927.5|28836.5|12
1653792820000|2022-05-29 02:53:40|28928.7|28837.7|28929.2|28838.2|28929.2|28838.2|28928.6|28837.6|13
1653792830000|2022-05-29 02:53:50|28929.4|28838.4|28928.9|28837.9|28929.4|28838.4|28927.8|28836.8|11
1653792840000|2022-05-29 02:54:00|28929|28838|28929.1|28838.1|28929.2|28838.2|28929|28838|11
1653792850000|2022-05-29 02:54:10|28929.3|28838.3|28929.5|28838.5|28929.5|28838.5|28929|28838|8
1653792860000|2022-05-29 02:54:20|28929.8|28838.8|28929.2|28838.2|28929.9|28838.9|28929.2|28838.2|8
1653792870000|2022-05-29 02:54:30|28929.7|28838.7|28930.5|28839.5|28930.8|28839.8|28929.6|28838.6|16
1653792880000|2022-05-29 02:54:40|28930.6|28839.6|28930.6|28839.6|28934|28843|28928|28837|19
1653792890000|2022-05-29 02:54:50|28930.1|28839.1|28932|28841|28932|28841|28929.3|28838.3|25
1653792900000|2022-05-29 02:55:00|28932.4|28841.4|28932.5|28841.5|28933.7|28842.7|28932|28841|25
1653792910000|2022-05-29 02:55:10|28932.4|28841.4|28932.5|28841.5|28932.5|28841.5|28932.3|28841.3|4
1653792920000|2022-05-29 02:55:20|28932.3|28841.3|28933.4|28842.4|28933.5|28842.5|28932.3|28841.3|10
1653792930000|2022-05-29 02:55:30|28930.1|28839.1|28928.3|28837.3|28930.1|28839.1|28927.7|28836.7|10
1653792940000|2022-05-29 02:55:40|28928.2|28837.2|28929.1|28838.1|28929.1|28838.1|28928.2|28837.2|10
1653792950000|2022-05-29 02:55:50|28927.9|28836.9|28928.2|28837.2|28929.4|28838.4|28927.9|28836.9|14
1653792960000|2022-05-29 02:56:00|28928.6|28837.6|28925.5|28834.5|28929.3|28838.3|28925.5|28834.5|14
1653792970000|2022-05-29 02:56:10|28925.2|28834.2|28923|28832|28925.2|28834.2|28922.8|28831.8|19
1653792980000|2022-05-29 02:56:20|28922.8|28831.8|28926.1|28835.1|28926.6|28835.6|28921.6|28830.6|17
1653792990000|2022-05-29 02:56:30|28926.2|28835.2|28927.6|28836.6|28927.6|28836.6|28926|28835|24
1653793000000|2022-05-29 02:56:40|28927.5|28836.5|28923.1|28832.1|28927.8|28836.8|28923.1|28832.1|21
1653793010000|2022-05-29 02:56:50|28923.3|28832.3|28923.6|28832.6|28923.7|28832.7|28922.8|28831.8|9
1653793020000|2022-05-29 02:57:00|28923.3|28832.3|28923.7|28832.7|28923.7|28832.7|28922.9|28831.9|6
1653793030000|2022-05-29 02:57:10|28923.8|28832.8|28923.9|28832.9|28923.9|28832.9|28923.7|28832.7|4
1653793040000|2022-05-29 02:57:20|28924.1|28833.1|28924.2|28833.2|28924.3|28833.3|28924.1|28833.1|9
1653793050000|2022-05-29 02:57:30|28923.2|28832.2|28924.3|28833.3|28924.3|28833.3|28923.2|28832.2|5
1653793060000|2022-05-29 02:57:40|28923.4|28832.4|28924.6|28833.6|28924.6|28833.6|28923.4|28832.4|9
1653793070000|2022-05-29 02:57:50|28924.7|28833.7|28923.6|28832.6|28924.7|28833.7|28923.6|28832.6|14
1653793080000|2022-05-29 02:58:00|28923.7|28832.7|28924.4|28833.4|28924.8|28833.8|28923.7|28832.7|14
1653793090000|2022-05-29 02:58:10|28924.7|28833.7|28929.5|28838.5|28929.6|28838.6|28924.7|28833.7|19
1653793100000|2022-05-29 02:58:20|28929.9|28838.9|28929.4|28838.4|28930.2|28839.2|28928.9|28837.9|22
1653793110000|2022-05-29 02:58:30|28929.2|28838.2|28929.2|28838.2|28929.8|28838.8|28929.2|28838.2|13
1653793120000|2022-05-29 02:58:40|28929.1|28838.1|28929.4|28838.4|28929.5|28838.5|28929.1|28838.1|15
1653793130000|2022-05-29 02:58:50|28929.3|28838.3|28930|28839|28930|28839|28929.3|28838.3|7
1653793140000|2022-05-29 02:59:00|28930.1|28839.1|28926.8|28835.8|28930.1|28839.1|28926.7|28835.7|19
1653793150000|2022-05-29 02:59:10|28926.7|28835.7|28926.2|28835.2|28926.8|28835.8|28925.9|28834.9|21
1653793160000|2022-05-29 02:59:20|28926.3|28835.3|28926.6|28835.6|28926.9|28835.9|28925.9|28834.9|12
1653793170000|2022-05-29 02:59:30|28926.4|28835.4|28926.8|28835.8|28926.9|28835.9|28926.4|28835.4|12
1653793180000|2022-05-29 02:59:40|28928.7|28837.7|28927|28836|28929|28838|28926.8|28835.8|20
1653793190000|2022-05-29 02:59:50|28926.8|28835.8|28927|28836|28928.7|28837.7|28926.8|28835.8|5
1653793200000|2022-05-29 03:00:00|28926.8|28835.8|28921.5|28830.5|28926.8|28835.8|28920.5|28829.5|24
1653793210000|2022-05-29 03:00:10|28920.5|28829.5|28921.6|28830.6|28922|28831|28920.5|28829.5|16
1653793220000|2022-05-29 03:00:20|28921.5|28830.5|28920.7|28829.7|28921.5|28830.5|28920.7|28829.7|13
1653793230000|2022-05-29 03:00:30|28919.8|28828.8|28919.1|28828.1|28920.3|28829.3|28919|28828|11
1653793240000|2022-05-29 03:00:40|28919.3|28828.3|28920|28829|28920.9|28829.9|28919|28828|17
1653793250000|2022-05-29 03:00:50|28920.2|28829.2|28930.6|28839.6|28930.7|28839.7|28920|28829|11
1653793260000|2022-05-29 03:01:00|28930.8|28839.8|28930.9|28839.9|28931.1|28840.1|28930|28839|20
1653793270000|2022-05-29 03:01:10|28930.7|28839.7|28930.8|28839.8|28931.1|28840.1|28930.4|28839.4|17
1653793280000|2022-05-29 03:01:20|28931|28840|28929.5|28838.5|28931.3|28840.3|28928.6|28837.6|19
1653793290000|2022-05-29 03:01:30|28929.8|28838.8|28930.3|28839.3|28930.5|28839.5|28929.5|28838.5|12
1653793300000|2022-05-29 03:01:40|28930.5|28839.5|28926.7|28835.7|28930.7|28839.7|28926.6|28835.6|19
1653793310000|2022-05-29 03:01:50|28925.8|28834.8|28926.7|28835.7|28927.1|28836.1|28925.8|28834.8|9
1653793320000|2022-05-29 03:02:00|28926.5|28835.5|28923.7|28832.7|28926.7|28835.7|28923.5|28832.5|11
1653793330000|2022-05-29 03:02:10|28923.6|28832.6|28921.6|28830.6|28923.8|28832.8|28920.6|28829.6|13
1653793340000|2022-05-29 03:02:20|28921.7|28830.7|28920.2|28829.2|28921.7|28830.7|28919.7|28828.7|15
1653793350000|2022-05-29 03:02:30|28920.5|28829.5|28920.1|28829.1|28920.7|28829.7|28919.9|28828.9|14
1653793360000|2022-05-29 03:02:40|28920|28829|28920.1|28829.1|28920.2|28829.2|28919.5|28828.5|15
1653793370000|2022-05-29 03:02:50|28919.8|28828.8|28915.1|28824.1|28919.8|28828.8|28913.6|28822.6|16
1653793380000|2022-05-29 03:03:00|28914.6|28823.6|28915.2|28824.2|28915.2|28824.2|28914.6|28823.6|7
1653793390000|2022-05-29 03:03:10|28915.3|28824.3|28914.5|28823.5|28915.3|28824.3|28914.3|28823.3|9
1653793400000|2022-05-29 03:03:20|28914.7|28823.7|28910.9|28819.9|28914.7|28823.7|28910.9|28819.9|11
1653793410000|2022-05-29 03:03:30|28911.1|28820.1|28915.5|28824.5|28915.5|28824.5|28911.1|28820.1|6
1653793420000|2022-05-29 03:03:40|28915.7|28824.7|28911.8|28820.8|28916.1|28825.1|28911.8|28820.8|14
1653793430000|2022-05-29 03:03:50|28912.1|28821.1|28912.3|28821.3|28912.7|28821.7|28912.1|28821.1|10
1653793440000|2022-05-29 03:04:00|28912.2|28821.2|28911.3|28820.3|28912.6|28821.6|28910.8|28819.8|11
1653793450000|2022-05-29 03:04:10|28910.9|28819.9|28911.6|28820.6|28911.8|28820.8|28909.3|28818.3|14
1653793460000|2022-05-29 03:04:20|28913.3|28822.3|28913|28822|28913.3|28822.3|28913|28822|4
1653793470000|2022-05-29 03:04:30|28914.4|28823.4|28913.3|28822.3|28914.6|28823.6|28913.3|28822.3|4
1653793480000|2022-05-29 03:04:40|28913.4|28822.4|28913.4|28822.4|28913.4|28822.4|28913.4|28822.4|1
1653793490000|2022-05-29 03:04:50|28913.5|28822.5|28913.4|28822.4|28913.7|28822.7|28913.4|28822.4|7
1653793510000|2022-05-29 03:05:10|28913.3|28822.3|28913.3|28822.3|28913.3|28822.3|28913.1|28822.1|7
1653793520000|2022-05-29 03:05:20|28913.2|28822.2|28913.2|28822.2|28913.3|28822.3|28913.2|28822.2|3
1653793530000|2022-05-29 03:05:30|28913.1|28822.1|28917.8|28826.8|28917.8|28826.8|28912.8|28821.8|17
1653793540000|2022-05-29 03:05:40|28917.7|28826.7|28915.7|28824.7|28917.8|28826.8|28915.7|28824.7|18
1653793550000|2022-05-29 03:05:50|28915.8|28824.8|28915.5|28824.5|28916.3|28825.3|28915.3|28824.3|7
1653793570000|2022-05-29 03:06:10|28915.4|28824.4|28903.9|28812.9|28915.7|28824.7|28902.3|28811.3|15
1653793580000|2022-05-29 03:06:20|28903.5|28812.5|28903.5|28812.5|28903.5|28812.5|28903.2|28812.2|4
1653793590000|2022-05-29 03:06:30|28903.3|28812.3|28903.3|28812.3|28903.3|28812.3|28903.3|28812.3|1
1653793600000|2022-05-29 03:06:40|28903|28812|28905.4|28814.4|28906.2|28815.2|28903|28812|12
1653793610000|2022-05-29 03:06:50|28906.6|28815.6|28907.2|28816.2|28907.4|28816.4|28906.6|28815.6|5
1653793620000|2022-05-29 03:07:00|28905.2|28814.2|28906.7|28815.7|28907.3|28816.3|28905.2|28814.2|17
1653793630000|2022-05-29 03:07:10|28906.8|28815.8|28912.9|28821.9|28912.9|28821.9|28906.4|28815.4|15
1653793640000|2022-05-29 03:07:20|28913.7|28822.7|28912.4|28821.4|28914.3|28823.3|28911|28820|20
1653793650000|2022-05-29 03:07:30|28912.5|28821.5|28913.8|28822.8|28914|28823|28912.2|28821.2|19
1653793660000|2022-05-29 03:07:40|28913|28822|28913.7|28822.7|28913.8|28822.8|28912.2|28821.2|17
1653793670000|2022-05-29 03:07:50|28913.8|28822.8|28915|28824|28915|28824|28913.7|28822.7|17
1653793680000|2022-05-29 03:08:00|28915.1|28824.1|28915|28824|28915.3|28824.3|28914.6|28823.6|14
1653793690000|2022-05-29 03:08:10|28915.1|28824.1|28915.2|28824.2|28915.4|28824.4|28915.1|28824.1|7
1653793700000|2022-05-29 03:08:20|28915.1|28824.1|28915.3|28824.3|28915.3|28824.3|28915.1|28824.1|2
1653793710000|2022-05-29 03:08:30|28915.1|28824.1|28915.2|28824.2|28915.3|28824.3|28915.1|28824.1|6
1653793720000|2022-05-29 03:08:40|28915.1|28824.1|28915.6|28824.6|28915.8|28824.8|28915.1|28824.1|12
1653793730000|2022-05-29 03:08:50|28915.5|28824.5|28915.4|28824.4|28915.6|28824.6|28915.4|28824.4|8
1653793740000|2022-05-29 03:09:00|28915.3|28824.3|28915.3|28824.3|28915.4|28824.4|28915.3|28824.3|3
1653793750000|2022-05-29 03:09:10|28915.2|28824.2|28915|28824|28915.3|28824.3|28914.6|28823.6|14
1653793760000|2022-05-29 03:09:20|28914.9|28823.9|28915|28824|28915|28824|28914.9|28823.9|2
1653793770000|2022-05-29 03:09:30|28914.9|28823.9|28915.1|28824.1|28915.4|28824.4|28914.3|28823.3|14
1653793780000|2022-05-29 03:09:40|28915.3|28824.3|28915.5|28824.5|28915.5|28824.5|28914.9|28823.9|11
1653793790000|2022-05-29 03:09:50|28915|28824|28914.8|28823.8|28915.2|28824.2|28914.7|28823.7|11
1653793800000|2022-05-29 03:10:00|28914.9|28823.9|28914.8|28823.8|28915|28824|28913.7|28822.7|15
1653793810000|2022-05-29 03:10:10|28914.9|28823.9|28928.6|28837.6|28928.6|28837.6|28914.6|28823.6|27
1653793820000|2022-05-29 03:10:20|28929.6|28838.6|28929.6|28838.6|28929.9|28838.9|28929.2|28838.2|22
1653793830000|2022-05-29 03:10:30|28929.3|28838.3|28923|28832|28930.6|28839.6|28923|28832|15
1653793840000|2022-05-29 03:10:40|28922.9|28831.9|28923.9|28832.9|28923.9|28832.9|28920.9|28829.9|27
1653793850000|2022-05-29 03:10:50|28924.8|28833.8|28926.6|28835.6|28927|28836|28924.8|28833.8|17
1653793860000|2022-05-29 03:11:00|28926.8|28835.8|28929.6|28838.6|28929.9|28838.9|28926.8|28835.8|27
1653793870000|2022-05-29 03:11:10|28930.4|28839.4|28932.8|28841.8|28932.8|28841.8|28930.1|28839.1|24
1653793880000|2022-05-29 03:11:20|28932.7|28841.7|28932.6|28841.6|28932.8|28841.8|28932|28841|17
1653793890000|2022-05-29 03:11:30|28932.7|28841.7|28932.6|28841.6|28932.7|28841.7|28932.5|28841.5|10
1653793900000|2022-05-29 03:11:40|28932.5|28841.5|28943.8|28852.8|28944.2|28853.2|28932.5|28841.5|31
1653793910000|2022-05-29 03:11:50|28944|28853|28945.7|28854.7|28946.7|28855.7|28943.1|28852.1|26
1653793920000|2022-05-29 03:12:00|28945.6|28854.6|28942.3|28851.3|28946|28855|28942.3|28851.3|25
1653793930000|2022-05-29 03:12:10|28942.5|28851.5|28942.1|28851.1|28942.8|28851.8|28941.3|28850.3|21
1653793940000|2022-05-29 03:12:20|28942|28851|28946.7|28855.7|28948.3|28857.3|28942|28851|29
1653793950000|2022-05-29 03:12:30|28946.6|28855.6|28946.6|28855.6|28946.6|28855.6|28946.1|28855.1|6
1653793960000|2022-05-29 03:12:40|28946.9|28855.9|28955.6|28864.6|28956.2|28865.2|28946.9|28855.9|31
1653793970000|2022-05-29 03:12:50|28955.9|28864.9|28958.5|28867.5|28958.7|28867.7|28954.4|28863.4|26
1653793980000|2022-05-29 03:13:00|28958.4|28867.4|28957.9|28866.9|28958.7|28867.7|28957.4|28866.4|28
1653793990000|2022-05-29 03:13:10|28958.2|28867.2|28957.8|28866.8|28958.3|28867.3|28957.7|28866.7|21
1653794000000|2022-05-29 03:13:20|28957.9|28866.9|28953.6|28862.6|28958.2|28867.2|28953.3|28862.3|27
1653794010000|2022-05-29 03:13:30|28953.9|28862.9|28957.6|28866.6|28959|28868|28953.5|28862.5|27
1653794020000|2022-05-29 03:13:40|28957.8|28866.8|28960.6|28869.6|28960.9|28869.9|28956.9|28865.9|33
1653794030000|2022-05-29 03:13:50|28962.6|28871.6|28966.8|28875.8|28967|28876|28962|28871|29
1653794040000|2022-05-29 03:14:00|28967|28876|28965.3|28874.3|28967|28876|28964.8|28873.8|27
1653794050000|2022-05-29 03:14:10|28965.4|28874.4|28964.3|28873.3|28966.8|28875.8|28962.9|28871.9|26
1653794060000|2022-05-29 03:14:20|28963.6|28872.6|28964.5|28873.5|28965.4|28874.4|28962.8|28871.8|26
1653794070000|2022-05-29 03:14:30|28964.9|28873.9|28965.3|28874.3|28965.3|28874.3|28964|28873|23
1653794080000|2022-05-29 03:14:40|28965|28874|28964.5|28873.5|28965|28874|28962.9|28871.9|24
1653794090000|2022-05-29 03:14:50|28964.1|28873.1|28964.5|28873.5|28964.9|28873.9|28964|28873|17
1653794100000|2022-05-29 03:15:00|28963.8|28872.8|28963.5|28872.5|28966.3|28875.3|28957.7|28866.7|31
1653794110000|2022-05-29 03:15:10|28963.8|28872.8|28963.9|28872.9|28964.4|28873.4|28963|28872|15
1653794120000|2022-05-29 03:15:20|28963.8|28872.8|28959.8|28868.8|28964|28873|28959.8|28868.8|25
1653794130000|2022-05-29 03:15:30|28959.7|28868.7|28958.8|28867.8|28960|28869|28957.8|28866.8|19
1653794140000|2022-05-29 03:15:40|28958.9|28867.9|28952.6|28861.6|28959.3|28868.3|28951.2|28860.2|19
1653794150000|2022-05-29 03:15:50|28953|28862|28951|28860|28954.1|28863.1|28949.3|28858.3|26
1653794160000|2022-05-29 03:16:00|28951.3|28860.3|28951.1|28860.1|28951.3|28860.3|28949.4|28858.4|19
1653794170000|2022-05-29 03:16:10|28949.7|28858.7|28949.5|28858.5|28950.1|28859.1|28947.8|28856.8|22
1653794180000|2022-05-29 03:16:20|28950|28859|28953.2|28862.2|28953.3|28862.3|28949.8|28858.8|24
1653794190000|2022-05-29 03:16:30|28953.1|28862.1|28952.8|28861.8|28953.1|28862.1|28952.7|28861.7|6
1653794200000|2022-05-29 03:16:40|28952.5|28861.5|28952.9|28861.9|28952.9|28861.9|28952.3|28861.3|7
1653794210000|2022-05-29 03:16:50|28952.6|28861.6|28953.6|28862.6|28953.6|28862.6|28951.8|28860.8|18
1653794220000|2022-05-29 03:17:00|28956.9|28865.9|28960|28869|28960.2|28869.2|28956.9|28865.9|20
1653794230000|2022-05-29 03:17:10|28959.8|28868.8|28954.5|28863.5|28959.8|28868.8|28953.2|28862.2|24
1653794240000|2022-05-29 03:17:20|28954.2|28863.2|28952|28861|28954.2|28863.2|28951.2|28860.2|16
1653794250000|2022-05-29 03:17:30|28951.8|28860.8|28950.8|28859.8|28952.4|28861.4|28949.2|28858.2|15
1653794260000|2022-05-29 03:17:40|28950.6|28859.6|28950.5|28859.5|28950.9|28859.9|28950.2|28859.2|9
1653794270000|2022-05-29 03:17:50|28950.6|28859.6|28950.5|28859.5|28950.6|28859.6|28950.1|28859.1|7
1653794280000|2022-05-29 03:18:00|28950.4|28859.4|28950.4|28859.4|28950.5|28859.5|28950.4|28859.4|5
1653794290000|2022-05-29 03:18:10|28950.3|28859.3|28950.4|28859.4|28950.9|28859.9|28950.3|28859.3|11
1653794300000|2022-05-29 03:18:20|28950.5|28859.5|28950.2|28859.2|28950.5|28859.5|28950.2|28859.2|6
1653794310000|2022-05-29 03:18:30|28949.8|28858.8|28949.1|28858.1|28950.4|28859.4|28949|28858|15
1653794320000|2022-05-29 03:18:40|28948.9|28857.9|28948.9|28857.9|28949.1|28858.1|28948.9|28857.9|3
1653794330000|2022-05-29 03:18:50|28949.1|28858.1|28948.8|28857.8|28949.4|28858.4|28948.8|28857.8|5
1653794340000|2022-05-29 03:19:00|28949.2|28858.2|28948.4|28857.4|28949.2|28858.2|28947.8|28856.8|17
1653794350000|2022-05-29 03:19:10|28948.5|28857.5|28947.6|28856.6|28948.5|28857.5|28947.2|28856.2|9
1653794360000|2022-05-29 03:19:20|28947.8|28856.8|28947.9|28856.9|28948.2|28857.2|28947.5|28856.5|11
1653794370000|2022-05-29 03:19:30|28947.4|28856.4|28947.8|28856.8|28948.4|28857.4|28947.4|28856.4|11
1653794380000|2022-05-29 03:19:40|28947.5|28856.5|28948.5|28857.5|28948.6|28857.6|28947.4|28856.4|15
1653794390000|2022-05-29 03:19:50|28948.7|28857.7|28947.9|28856.9|28948.7|28857.7|28947.8|28856.8|9
1653794400000|2022-05-29 03:20:00|28948.4|28857.4|28948.1|28857.1|28948.5|28857.5|28947.8|28856.8|9
1653794410000|2022-05-29 03:20:10|28947.8|28856.8|28949|28858|28949.1|28858.1|28947.8|28856.8|7
1653794420000|2022-05-29 03:20:20|28949.1|28858.1|28948.1|28857.1|28949.1|28858.1|28948.1|28857.1|14
1653794430000|2022-05-29 03:20:30|28948.8|28857.8|28948.8|28857.8|28949.5|28858.5|28948.3|28857.3|13
1653794440000|2022-05-29 03:20:40|28948.3|28857.3|28948.3|28857.3|28948.6|28857.6|28948.3|28857.3|5
1653794450000|2022-05-29 03:20:50|28948.1|28857.1|28948.9|28857.9|28948.9|28857.9|28948.1|28857.1|4
1653794460000|2022-05-29 03:21:00|28948.5|28857.5|28948.7|28857.7|28948.8|28857.8|28948.4|28857.4|5
1653794470000|2022-05-29 03:21:10|28948.6|28857.6|28948.8|28857.8|28948.8|28857.8|28948.5|28857.5|5
1653794480000|2022-05-29 03:21:20|28948.6|28857.6|28948.5|28857.5|28949.2|28858.2|28948.4|28857.4|17
1653794490000|2022-05-29 03:21:30|28949.1|28858.1|28952.7|28861.7|28952.7|28861.7|28949.1|28858.1|6
1653794500000|2022-05-29 03:21:40|28953.7|28862.7|28957|28866|28957.1|28866.1|28953.7|28862.7|13
1653794510000|2022-05-29 03:21:50|28957.2|28866.2|28957|28866|28957.2|28866.2|28956.6|28865.6|12
1653794520000|2022-05-29 03:22:00|28956.5|28865.5|28957.1|28866.1|28958.3|28867.3|28956.5|28865.5|17
1653794530000|2022-05-29 03:22:10|28957|28866|28957.8|28866.8|28958|28867|28957|28866|7
1653794540000|2022-05-29 03:22:20|28957.1|28866.1|28957.2|28866.2|28957.3|28866.3|28957|28866|9
1653794550000|2022-05-29 03:22:30|28957.1|28866.1|28958.3|28867.3|28958.6|28867.6|28956.7|28865.7|17
1653794560000|2022-05-29 03:22:40|28958.6|28867.6|28959.3|28868.3|28959.4|28868.4|28958.6|28867.6|14
1653794570000|2022-05-29 03:22:50|28959.4|28868.4|28956.9|28865.9|28959.4|28868.4|28956.2|28865.2|18
1653794580000|2022-05-29 03:23:00|28956.6|28865.6|28957.6|28866.6|28957.8|28866.8|28956.4|28865.4|19
1653794590000|2022-05-29 03:23:10|28957.8|28866.8|28959.3|28868.3|28959.4|28868.4|28957.8|28866.8|12
1653794600000|2022-05-29 03:23:20|28959.4|28868.4|28959.5|28868.5|28959.9|28868.9|28958.9|28867.9|18
1653794610000|2022-05-29 03:23:30|28959.6|28868.6|28958.4|28867.4|28959.6|28868.6|28957.7|28866.7|22
1653794620000|2022-05-29 03:23:40|28958|28867|28958.1|28867.1|28958.5|28867.5|28957.9|28866.9|19
1653794630000|2022-05-29 03:23:50|28958.5|28867.5|28955.6|28864.6|28958.5|28867.5|28955.6|28864.6|19
1653794640000|2022-05-29 03:24:00|28955.7|28864.7|28957.4|28866.4|28958.2|28867.2|28955.6|28864.6|23
1653794650000|2022-05-29 03:24:10|28956.3|28865.3|28957.8|28866.8|28958|28867|28955.7|28864.7|20
1653794660000|2022-05-29 03:24:20|28957.5|28866.5|28958.7|28867.7|28958.7|28867.7|28957.5|28866.5|19
1653794670000|2022-05-29 03:24:30|28958.6|28867.6|28958.9|28867.9|28959.3|28868.3|28958.5|28867.5|23
1653794680000|2022-05-29 03:24:40|28958.4|28867.4|28958.9|28867.9|28959.2|28868.2|28958.2|28867.2|15
1653794690000|2022-05-29 03:24:50|28959.1|28868.1|28958.4|28867.4|28959.2|28868.2|28957.9|28866.9|18
1653794700000|2022-05-29 03:25:00|28958.7|28867.7|28959.5|28868.5|28960.1|28869.1|28958.6|28867.6|11
1653794710000|2022-05-29 03:25:10|28959.9|28868.9|28958.5|28867.5|28959.9|28868.9|28958.5|28867.5|9
1653794720000|2022-05-29 03:25:20|28958.3|28867.3|28958.9|28867.9|28958.9|28867.9|28957.5|28866.5|16
1653794730000|2022-05-29 03:25:30|28958.8|28867.8|28959.3|28868.3|28959.7|28868.7|28958.8|28867.8|27
1653794740000|2022-05-29 03:25:40|28959.2|28868.2|28956.7|28865.7|28959.2|28868.2|28956.2|28865.2|17
1653794750000|2022-05-29 03:25:50|28957.1|28866.1|28956.7|28865.7|28957.6|28866.6|28956.4|28865.4|22
1653794760000|2022-05-29 03:26:00|28956.5|28865.5|28957.1|28866.1|28957.1|28866.1|28955.6|28864.6|17
1653794770000|2022-05-29 03:26:10|28956.9|28865.9|28957|28866|28957.2|28866.2|28955.4|28864.4|18
1653794780000|2022-05-29 03:26:20|28957.1|28866.1|28955.9|28864.9|28957.1|28866.1|28955.9|28864.9|15
1653794790000|2022-05-29 03:26:30|28956.2|28865.2|28956.2|28865.2|28957.6|28866.6|28955.9|28864.9|20
1653794800000|2022-05-29 03:26:40|28956.5|28865.5|28957.8|28866.8|28958.2|28867.2|28956.3|28865.3|24
1653794810000|2022-05-29 03:26:50|28957.2|28866.2|28957.1|28866.1|28957.8|28866.8|28956.9|28865.9|23
1653794820000|2022-05-29 03:27:00|28957.2|28866.2|28958.1|28867.1|28958.1|28867.1|28956.9|28865.9|11
1653794830000|2022-05-29 03:27:10|28958|28867|28957.1|28866.1|28958.4|28867.4|28957.1|28866.1|13
1653794840000|2022-05-29 03:27:20|28957.2|28866.2|28957.4|28866.4|28957.4|28866.4|28956.8|28865.8|6
1653794850000|2022-05-29 03:27:30|28957.1|28866.1|28957|28866|28958.1|28867.1|28957|28866|11
1653794860000|2022-05-29 03:27:40|28958|28867|28960.2|28869.2|28960.2|28869.2|28957|28866|6
1653794870000|2022-05-29 03:27:50|28960.6|28869.6|28966.8|28875.8|28966.9|28875.9|28960.6|28869.6|28
1653794880000|2022-05-29 03:28:00|28967.2|28876.2|28964.4|28873.4|28967.2|28876.2|28963.3|28872.3|21
1653794890000|2022-05-29 03:28:10|28965.6|28874.6|28967.4|28876.4|28967.7|28876.7|28964.7|28873.7|24
1653794900000|2022-05-29 03:28:20|28966.8|28875.8|28966.6|28875.6|28966.9|28875.9|28965.8|28874.8|11
1653794910000|2022-05-29 03:28:30|28966.4|28875.4|28966.1|28875.1|28966.6|28875.6|28966.1|28875.1|9
1653794920000|2022-05-29 03:28:40|28966|28875|28966|28875|28966|28875|28966|28875|1
1653794930000|2022-05-29 03:28:50|28965.8|28874.8|28962.7|28871.7|28965.9|28874.9|28962.6|28871.6|21
1653794940000|2022-05-29 03:29:00|28962.8|28871.8|28961.6|28870.6|28962.9|28871.9|28960.7|28869.7|17
1653794950000|2022-05-29 03:29:10|28961.5|28870.5|28962.5|28871.5|28962.8|28871.8|28960.4|28869.4|20
1653794960000|2022-05-29 03:29:20|28962.8|28871.8|28964|28873|28964.4|28873.4|28962.8|28871.8|14
1653794970000|2022-05-29 03:29:30|28963|28872|28963.7|28872.7|28964|28873|28962.8|28871.8|12
1653794980000|2022-05-29 03:29:40|28963.9|28872.9|28963.8|28872.8|28964|28873|28963.2|28872.2|15
1653794990000|2022-05-29 03:29:50|28963.9|28872.9|28963.8|28872.8|28964|28873|28963.6|28872.6|17
1653795000000|2022-05-29 03:30:00|28963.6|28872.6|28968.9|28877.9|28973|28882|28962.3|28871.3|27
1653795010000|2022-05-29 03:30:10|28969.2|28878.2|28969.1|28878.1|28971.3|28880.3|28968.8|28877.8|22
1653795020000|2022-05-29 03:30:20|28968.6|28877.6|28970.7|28879.7|28971.3|28880.3|28968.5|28877.5|24
1653795030000|2022-05-29 03:30:30|28970.5|28879.5|28971.1|28880.1|28971.8|28880.8|28970.4|28879.4|14
1653795040000|2022-05-29 03:30:40|28971.2|28880.2|28971.2|28880.2|28972.2|28881.2|28971.2|28880.2|10
1653795050000|2022-05-29 03:30:50|28971.6|28880.6|28970.6|28879.6|28972.3|28881.3|28970.5|28879.5|15
1653795060000|2022-05-29 03:31:00|28970.5|28879.5|28970.5|28879.5|28971.5|28880.5|28970.5|28879.5|8
1653795070000|2022-05-29 03:31:10|28971.1|28880.1|28971.2|28880.2|28971.2|28880.2|28971|28880|10
1653795080000|2022-05-29 03:31:20|28971.4|28880.4|28970.4|28879.4|28971.6|28880.6|28970.3|28879.3|6
1653795090000|2022-05-29 03:31:30|28970.3|28879.3|28970.8|28879.8|28971.1|28880.1|28970.3|28879.3|13
1653795100000|2022-05-29 03:31:40|28970.9|28879.9|28970.8|28879.8|28971.3|28880.3|28970.6|28879.6|17
1653795110000|2022-05-29 03:31:50|28971.1|28880.1|28972.5|28881.5|28972.9|28881.9|28970.6|28879.6|13
1653795120000|2022-05-29 03:32:00|28972.4|28881.4|28968.9|28877.9|28973.1|28882.1|28968.9|28877.9|16
1653795130000|2022-05-29 03:32:10|28969|28878|28970|28879|28970.2|28879.2|28969|28878|12
1653795140000|2022-05-29 03:32:20|28970.1|28879.1|28970|28879|28970.2|28879.2|28969.9|28878.9|5
1653795150000|2022-05-29 03:32:30|28969.9|28878.9|28965|28874|28969.9|28878.9|28964.2|28873.2|20
1653795160000|2022-05-29 03:32:40|28965.2|28874.2|28965.3|28874.3|28965.5|28874.5|28964.8|28873.8|12
1653795170000|2022-05-29 03:32:50|28964.5|28873.5|28964.7|28873.7|28964.7|28873.7|28964.5|28873.5|5
1653795180000|2022-05-29 03:33:00|28965.5|28874.5|28965.5|28874.5|28965.5|28874.5|28965.5|28874.5|1
1653795190000|2022-05-29 03:33:10|28964.8|28873.8|28958|28867|28964.8|28873.8|28956.1|28865.1|20
1653795200000|2022-05-29 03:33:20|28958.1|28867.1|28957.7|28866.7|28958.5|28867.5|28957.3|28866.3|14
1653795210000|2022-05-29 03:33:30|28957.4|28866.4|28957.5|28866.5|28957.7|28866.7|28957|28866|9
1653795220000|2022-05-29 03:33:40|28957.6|28866.6|28957.6|28866.6|28958.2|28867.2|28956.5|28865.5|15
1653795230000|2022-05-29 03:33:50|28957.7|28866.7|28958|28867|28958.2|28867.2|28957.5|28866.5|14
1653795240000|2022-05-29 03:34:00|28958.1|28867.1|28957.7|28866.7|28958.1|28867.1|28957.3|28866.3|9
1653795250000|2022-05-29 03:34:10|28957.3|28866.3|28957.2|28866.2|28957.7|28866.7|28956.9|28865.9|11
1653795260000|2022-05-29 03:34:20|28957.5|28866.5|28957.6|28866.6|28957.7|28866.7|28957|28866|13
1653795270000|2022-05-29 03:34:30|28957.5|28866.5|28957.5|28866.5|28957.5|28866.5|28957.5|28866.5|1
1653795280000|2022-05-29 03:34:40|28957.2|28866.2|28956.8|28865.8|28957.4|28866.4|28956.7|28865.7|5
1653795290000|2022-05-29 03:34:50|28956|28865|28957.4|28866.4|28957.4|28866.4|28956|28865|15
1653795300000|2022-05-29 03:35:00|28957.3|28866.3|28957|28866|28957.9|28866.9|28956.4|28865.4|13
1653795310000|2022-05-29 03:35:10|28956.9|28865.9|28961.7|28870.7|28961.7|28870.7|28956.9|28865.9|17
1653795320000|2022-05-29 03:35:20|28961.8|28870.8|28963.2|28872.2|28963.3|28872.3|28961.1|28870.1|21
1653795330000|2022-05-29 03:35:30|28963.3|28872.3|28965|28874|28966.1|28875.1|28963.3|28872.3|12
1653795340000|2022-05-29 03:35:40|28964.8|28873.8|28965|28874|28965|28874|28963.8|28872.8|17
1653795350000|2022-05-29 03:35:50|28967.1|28876.1|28969.1|28878.1|28969.1|28878.1|28967.1|28876.1|13
1653795360000|2022-05-29 03:36:00|28968.7|28877.7|28969.2|28878.2|28969.5|28878.5|28968.7|28877.7|16
1653795370000|2022-05-29 03:36:10|28969.7|28878.7|28969.1|28878.1|28969.7|28878.7|28968.7|28877.7|20
1653795380000|2022-05-29 03:36:20|28969.3|28878.3|28971.6|28880.6|28972.5|28881.5|28968.8|28877.8|25
1653795390000|2022-05-29 03:36:30|28971.8|28880.8|28971.5|28880.5|28971.8|28880.8|28969.8|28878.8|19
1653795400000|2022-05-29 03:36:40|28971.6|28880.6|28970.6|28879.6|28971.9|28880.9|28970.3|28879.3|23
1653795410000|2022-05-29 03:36:50|28971|28880|28971.5|28880.5|28971.5|28880.5|28969.7|28878.7|23
1653795420000|2022-05-29 03:37:00|28971.4|28880.4|28971.9|28880.9|28972.1|28881.1|28971.2|28880.2|16
1653795430000|2022-05-29 03:37:10|28972.3|28881.3|28972.2|28881.2|28972.3|28881.3|28970.5|28879.5|19
1653795440000|2022-05-29 03:37:20|28972.1|28881.1|28971.4|28880.4|28972.3|28881.3|28971.4|28880.4|8
1653795450000|2022-05-29 03:37:30|28971.5|28880.5|28972.9|28881.9|28972.9|28881.9|28971.5|28880.5|11
1653795460000|2022-05-29 03:37:40|28972.6|28881.6|28972.4|28881.4|28973.2|28882.2|28972.1|28881.1|17
1653795470000|2022-05-29 03:37:50|28972.3|28881.3|28972.9|28881.9|28973.8|28882.8|28972.3|28881.3|21
1653795480000|2022-05-29 03:38:00|28972.8|28881.8|28968.4|28877.4|28972.9|28881.9|28967.6|28876.6|23
1653795500000|2022-05-29 03:38:20|28968.1|28877.1|28968.1|28877.1|28968.1|28877.1|28966.7|28875.7|6
1653795510000|2022-05-29 03:38:30|28967.6|28876.6|28968.1|28877.1|28968.1|28877.1|28967.5|28876.5|3
1653795520000|2022-05-29 03:38:40|28967.8|28876.8|28968|28877|28968.1|28877.1|28967.8|28876.8|6
1653795530000|2022-05-29 03:38:50|28967.6|28876.6|28968.2|28877.2|28968.2|28877.2|28967.6|28876.6|10
1653795540000|2022-05-29 03:39:00|28967.6|28876.6|28974.2|28883.2|28974.2|28883.2|28967.6|28876.6|10
1653795550000|2022-05-29 03:39:10|28974.3|28883.3|28974.3|28883.3|28974.3|28883.3|28974.2|28883.2|7
1653795560000|2022-05-29 03:39:20|28974.2|28883.2|28974.3|28883.3|28974.6|28883.6|28973.4|28882.4|14
1653795570000|2022-05-29 03:39:30|28974.2|28883.2|28966.9|28875.9|28976.9|28885.9|28966.3|28875.3|24
1653795580000|2022-05-29 03:39:40|28968.2|28877.2|28966.2|28875.2|28969|28878|28964.4|28873.4|26
1653795590000|2022-05-29 03:39:50|28966|28875|28965.7|28874.7|28966.1|28875.1|28965.7|28874.7|9
1653795600000|2022-05-29 03:40:00|28965.8|28874.8|28961.9|28870.9|28966.5|28875.5|28961.9|28870.9|23
1653795610000|2022-05-29 03:40:10|28962.2|28871.2|28960.1|28869.1|28962.2|28871.2|28959.8|28868.8|18
1653795620000|2022-05-29 03:40:20|28959.9|28868.9|28959|28868|28960.2|28869.2|28955|28864|21
1653795630000|2022-05-29 03:40:30|28958.4|28867.4|28961.6|28870.6|28961.6|28870.6|28954.4|28863.4|24
1653795640000|2022-05-29 03:40:40|28961.7|28870.7|28975.5|28884.5|28976|28885|28960.6|28869.6|32
1653795650000|2022-05-29 03:40:50|28974.4|28883.4|28973.8|28882.8|28974.4|28883.4|28973|28882|25
1653795660000|2022-05-29 03:41:00|28973.6|28882.6|28974|28883|28974|28883|28973.3|28882.3|23
1653795670000|2022-05-29 03:41:10|28973.6|28882.6|28975.8|28884.8|28975.8|28884.8|28973.6|28882.6|18
1653795680000|2022-05-29 03:41:20|28975.6|28884.6|28976.4|28885.4|28976.4|28885.4|28975.4|28884.4|25
1653795690000|2022-05-29 03:41:30|28976.3|28885.3|28975.8|28884.8|28976.3|28885.3|28975.6|28884.6|7
1653795700000|2022-05-29 03:41:40|28975.9|28884.9|28976.1|28885.1|28976.1|28885.1|28975.8|28884.8|15
1653795710000|2022-05-29 03:41:50|28977.2|28886.2|28977.2|28886.2|28977.2|28886.2|28976.7|28885.7|19
1653795720000|2022-05-29 03:42:00|28978|28887|28978.6|28887.6|28978.6|28887.6|28977.6|28886.6|14
1653795730000|2022-05-29 03:42:10|28978.4|28887.4|28978.5|28887.5|28978.7|28887.7|28977.1|28886.1|10
1653795740000|2022-05-29 03:42:20|28978.4|28887.4|28978.5|28887.5|28978.7|28887.7|28977.9|28886.9|11
1653795750000|2022-05-29 03:42:30|28978.7|28887.7|28972.7|28881.7|28978.7|28887.7|28972.7|28881.7|23
1653795760000|2022-05-29 03:42:40|28973.1|28882.1|28974.3|28883.3|28974.4|28883.4|28973.1|28882.1|12
1653795770000|2022-05-29 03:42:50|28973.8|28882.8|28974.1|28883.1|28974.3|28883.3|28973.8|28882.8|4
1653795780000|2022-05-29 03:43:00|28974.2|28883.2|28974.3|28883.3|28974.6|28883.6|28974|28883|12
1653795790000|2022-05-29 03:43:10|28974.4|28883.4|28975|28884|28975|28884|28974.3|28883.3|9
1653795800000|2022-05-29 03:43:20|28975.3|28884.3|28976.3|28885.3|28977|28886|28975.3|28884.3|20
1653795810000|2022-05-29 03:43:30|28976.5|28885.5|28975.2|28884.2|28976.7|28885.7|28975.2|28884.2|15
1653795820000|2022-05-29 03:43:40|28975.5|28884.5|28975.6|28884.6|28975.9|28884.9|28974.8|28883.8|14
1653795830000|2022-05-29 03:43:50|28975.7|28884.7|28976.6|28885.6|28976.6|28885.6|28975.7|28884.7|13
1653795840000|2022-05-29 03:44:00|28976.2|28885.2|28976.4|28885.4|28977|28886|28975.3|28884.3|18
1653795850000|2022-05-29 03:44:10|28976.5|28885.5|28975.4|28884.4|28976.6|28885.6|28975.4|28884.4|11
1653795860000|2022-05-29 03:44:20|28975.3|28884.3|28975.4|28884.4|28975.7|28884.7|28974.9|28883.9|15
1653795870000|2022-05-29 03:44:30|28975.5|28884.5|28975.1|28884.1|28975.6|28884.6|28975|28884|20
1653795880000|2022-05-29 03:44:40|28975.3|28884.3|28976.1|28885.1|28976.1|28885.1|28974.5|28883.5|21
1653795890000|2022-05-29 03:44:50|28976.3|28885.3|28976|28885|28977|28886|28976|28885|20
1653795900000|2022-05-29 03:45:00|28976.4|28885.4|28976.6|28885.6|28976.9|28885.9|28975.6|28884.6|18
1653795910000|2022-05-29 03:45:10|28976.7|28885.7|28970.9|28879.9|28976.7|28885.7|28970.9|28879.9|23
1653795920000|2022-05-29 03:45:20|28970.8|28879.8|28969.8|28878.8|28971|28880|28969.8|28878.8|11
1653795930000|2022-05-29 03:45:30|28970.1|28879.1|28970.5|28879.5|28970.6|28879.6|28969.8|28878.8|10
1653795940000|2022-05-29 03:45:40|28970.4|28879.4|28968.4|28877.4|28970.4|28879.4|28968.4|28877.4|20
1653795950000|2022-05-29 03:45:50|28968.1|28877.1|28968.1|28877.1|28968.2|28877.2|28968|28877|8
1653795960000|2022-05-29 03:46:00|28967.5|28876.5|28966.1|28875.1|28968.3|28877.3|28965.7|28874.7|16
1653795970000|2022-05-29 03:46:10|28966.3|28875.3|28968.3|28877.3|28968.3|28877.3|28965.7|28874.7|25
1653795980000|2022-05-29 03:46:20|28969.7|28878.7|28971.6|28880.6|28972.4|28881.4|28969.7|28878.7|23
1653795990000|2022-05-29 03:46:30|28972.1|28881.1|28971.3|28880.3|28972.4|28881.4|28971.3|28880.3|14
1653796000000|2022-05-29 03:46:40|28971.2|28880.2|28970.5|28879.5|28972|28881|28970.5|28879.5|19
1653796010000|2022-05-29 03:46:50|28970.7|28879.7|28971.3|28880.3|28971.9|28880.9|28970.5|28879.5|23
1653796020000|2022-05-29 03:47:00|28971.4|28880.4|28971.2|28880.2|28971.7|28880.7|28970.5|28879.5|20
1653796030000|2022-05-29 03:47:10|28971.3|28880.3|28971.2|28880.2|28971.5|28880.5|28971.1|28880.1|16
1653796040000|2022-05-29 03:47:20|28971.1|28880.1|28971.3|28880.3|28972.1|28881.1|28971.1|28880.1|22
1653796050000|2022-05-29 03:47:30|28971.4|28880.4|28971.7|28880.7|28971.7|28880.7|28971.1|28880.1|6
1653796060000|2022-05-29 03:47:40|28971.6|28880.6|28971.7|28880.7|28971.8|28880.8|28971.6|28880.6|6
1653796070000|2022-05-29 03:47:50|28971.5|28880.5|28970.9|28879.9|28971.5|28880.5|28970.8|28879.8|10
1653796080000|2022-05-29 03:48:00|28971.1|28880.1|28971|28880|28971.2|28880.2|28970.5|28879.5|9
1653796090000|2022-05-29 03:48:10|28970.9|28879.9|28970.9|28879.9|28971.4|28880.4|28970.8|28879.8|16
1653796100000|2022-05-29 03:48:20|28971|28880|28969.9|28878.9|28971.3|28880.3|28969.9|28878.9|18
1653796110000|2022-05-29 03:48:30|28970.2|28879.2|28968.4|28877.4|28970.4|28879.4|28968.4|28877.4|14
1653796120000|2022-05-29 03:48:40|28968.3|28877.3|28968.5|28877.5|28970|28879|28966.9|28875.9|16
1653796130000|2022-05-29 03:48:50|28969|28878|28967.5|28876.5|28969|28878|28967.3|28876.3|24
1653796140000|2022-05-29 03:49:00|28967.9|28876.9|28967.5|28876.5|28968.7|28877.7|28967.2|28876.2|20
1653796150000|2022-05-29 03:49:10|28967.6|28876.6|28968|28877|28968.3|28877.3|28967.2|28876.2|16
1653796160000|2022-05-29 03:49:20|28967.5|28876.5|28967.8|28876.8|28967.8|28876.8|28967.5|28876.5|2
1653796170000|2022-05-29 03:49:30|28967.3|28876.3|28965.9|28874.9|28967.3|28876.3|28965|28874|11
1653796180000|2022-05-29 03:49:40|28966.2|28875.2|28965.4|28874.4|28967.2|28876.2|28964.5|28873.5|18
1653796190000|2022-05-29 03:49:50|28965.5|28874.5|28966.6|28875.6|28966.6|28875.6|28965.4|28874.4|11
1653796200000|2022-05-29 03:50:00|28965|28874|28967.9|28876.9|28968.9|28877.9|28965|28874|20
1653796210000|2022-05-29 03:50:10|28967.7|28876.7|28967.4|28876.4|28968|28877|28967.3|28876.3|15
1653796220000|2022-05-29 03:50:20|28968|28877|28968.6|28877.6|28969.1|28878.1|28967.8|28876.8|18
1653796230000|2022-05-29 03:50:30|28968.7|28877.7|28968.6|28877.6|28969.1|28878.1|28968.2|28877.2|19
1653796240000|2022-05-29 03:50:40|28968.2|28877.2|28968.2|28877.2|28969.2|28878.2|28968.2|28877.2|9
1653796250000|2022-05-29 03:50:50|28968.8|28877.8|28974.9|28883.9|28975.1|28884.1|28968|28877|28
1653796260000|2022-05-29 03:51:00|28974.8|28883.8|28974.5|28883.5|28975|28884|28974.4|28883.4|20
1653796270000|2022-05-29 03:51:10|28974.4|28883.4|28974.9|28883.9|28975|28884|28974.4|28883.4|15
1653796280000|2022-05-29 03:51:20|28974.8|28883.8|28975.7|28884.7|28975.8|28884.8|28974.8|28883.8|22
1653796290000|2022-05-29 03:51:30|28975.6|28884.6|28977.4|28886.4|28979.5|28888.5|28975.5|28884.5|14
1653796300000|2022-05-29 03:51:40|28977.7|28886.7|28978.8|28887.8|28979.5|28888.5|28977.1|28886.1|19
1653796310000|2022-05-29 03:51:50|28978.9|28887.9|28987.6|28896.6|28987.6|28896.6|28978.8|28887.8|25
1653796320000|2022-05-29 03:52:00|28988.4|28897.4|28983.9|28892.9|28988.9|28897.9|28982.3|28891.3|19
1653796330000|2022-05-29 03:52:10|28983.5|28892.5|28984.1|28893.1|28984.1|28893.1|28981.6|28890.6|19
1653796340000|2022-05-29 03:52:20|28984|28893|28984.5|28893.5|28984.5|28893.5|28982.5|28891.5|16
1653796350000|2022-05-29 03:52:30|28984.1|28893.1|28985.1|28894.1|28985.1|28894.1|28983.7|28892.7|21
1653796360000|2022-05-29 03:52:40|28984.9|28893.9|28987|28896|28987|28896|28984.8|28893.8|18
1653796370000|2022-05-29 03:52:50|28987.3|28896.3|28986.6|28895.6|28987.3|28896.3|28986.1|28895.1|19
1653796380000|2022-05-29 03:53:00|28986.5|28895.5|28985.1|28894.1|28986.6|28895.6|28984.4|28893.4|23
1653796390000|2022-05-29 03:53:10|28985.4|28894.4|28986.7|28895.7|28986.7|28895.7|28985.3|28894.3|16
1653796400000|2022-05-29 03:53:20|28986.8|28895.8|28986.4|28895.4|28987.1|28896.1|28985.9|28894.9|23
1653796410000|2022-05-29 03:53:30|28986.2|28895.2|28986.9|28895.9|28986.9|28895.9|28985.7|28894.7|19
1653796420000|2022-05-29 03:53:40|28987|28896|28986.8|28895.8|28987|28896|28986.1|28895.1|21
1653796430000|2022-05-29 03:53:50|28986.5|28895.5|28987.3|28896.3|28987.5|28896.5|28986.2|28895.2|27
1653796440000|2022-05-29 03:54:00|28987.5|28896.5|28987.1|28896.1|28987.5|28896.5|28985.5|28894.5|19
1653796450000|2022-05-29 03:54:10|28986.8|28895.8|28986.3|28895.3|28986.8|28895.8|28985.3|28894.3|14
1653796460000|2022-05-29 03:54:20|28986.1|28895.1|28985.9|28894.9|28986.7|28895.7|28985.6|28894.6|21
1653796470000|2022-05-29 03:54:30|28986.1|28895.1|28986.1|28895.1|28986.1|28895.1|28985.5|28894.5|15
1653796480000|2022-05-29 03:54:40|28985|28894|28986|28895|28986.3|28895.3|28985|28894|21
1653796490000|2022-05-29 03:54:50|28985.9|28894.9|28986|28895|28986.3|28895.3|28985.4|28894.4|9
1653796500000|2022-05-29 03:55:00|28985.8|28894.8|28985.8|28894.8|28985.8|28894.8|28985.8|28894.8|1
1653796510000|2022-05-29 03:55:10|28985.9|28894.9|28985.8|28894.8|28985.9|28894.9|28985.8|28894.8|4
1653796520000|2022-05-29 03:55:20|28986|28895|28986.8|28895.8|28986.8|28895.8|28985.6|28894.6|8
1653796530000|2022-05-29 03:55:30|28986.6|28895.6|28986.4|28895.4|28986.7|28895.7|28986.2|28895.2|7
1653796540000|2022-05-29 03:55:40|28986.6|28895.6|28986.7|28895.7|28986.7|28895.7|28986.6|28895.6|2
1653796550000|2022-05-29 03:55:50|28987|28896|28986.8|28895.8|28987|28896|28986.8|28895.8|6
1653796560000|2022-05-29 03:56:00|28986.7|28895.7|28986.5|28895.5|28986.8|28895.8|28986.5|28895.5|5
1653796570000|2022-05-29 03:56:10|28986.4|28895.4|28979.2|28888.2|28986.4|28895.4|28978.8|28887.8|12
1653796580000|2022-05-29 03:56:20|28979.3|28888.3|28979.5|28888.5|28979.5|28888.5|28979.3|28888.3|4
1653796590000|2022-05-29 03:56:30|28979.3|28888.3|28990.3|28899.3|28990.5|28899.5|28979.3|28888.3|25
1653796600000|2022-05-29 03:56:40|28990.2|28899.2|28989.2|28898.2|28990.2|28899.2|28988.1|28897.1|17
1653796610000|2022-05-29 03:56:50|28989.5|28898.5|28992.2|28901.2|28992.4|28901.4|28988.9|28897.9|14
1653796620000|2022-05-29 03:57:00|28991.3|28900.3|28992.3|28901.3|28992.5|28901.5|28991.3|28900.3|9
1653796630000|2022-05-29 03:57:10|28992.5|28901.5|28992.7|28901.7|28993.5|28902.5|28991.4|28900.4|11
1653796640000|2022-05-29 03:57:20|28992.5|28901.5|28992.5|28901.5|28992.9|28901.9|28992.3|28901.3|9
1653796650000|2022-05-29 03:57:30|28993|28902|28993.2|28902.2|28996.2|28905.2|28992.8|28901.8|19
1653796660000|2022-05-29 03:57:40|28993.1|28902.1|28993|28902|28993.1|28902.1|28992.4|28901.4|11
1653796670000|2022-05-29 03:57:50|28993.1|28902.1|29012.6|28921.6|29014.9|28923.9|28993.1|28902.1|33
1653796680000|2022-05-29 03:58:00|29013.6|28922.6|29000.6|28909.6|29014|28923|28999.9|28908.9|27
1653796690000|2022-05-29 03:58:10|29000.7|28909.7|29000.6|28909.6|29001.2|28910.2|28999.5|28908.5|28
1653796700000|2022-05-29 03:58:20|29000.7|28909.7|29001.3|28910.3|29004|28913|29000.4|28909.4|26
1653796710000|2022-05-29 03:58:30|29001.4|28910.4|29001.7|28910.7|29002.5|28911.5|29000.4|28909.4|25
1653796720000|2022-05-29 03:58:40|29001.8|28910.8|29002.4|28911.4|29002.6|28911.6|29001.6|28910.6|20
1653796730000|2022-05-29 03:58:50|29002.6|28911.6|29001.7|28910.7|29002.7|28911.7|29001.7|28910.7|10
1653796740000|2022-05-29 03:59:00|29003.4|28912.4|29006|28915|29006|28915|29002.7|28911.7|25
1653796750000|2022-05-29 03:59:10|29007.2|28916.2|29006|28915|29007.6|28916.6|29004.9|28913.9|23
1653796760000|2022-05-29 03:59:20|29006.3|28915.3|29004.6|28913.6|29006.3|28915.3|29004.5|28913.5|21
1653796770000|2022-05-29 03:59:30|29005|28914|29004.9|28913.9|29005.2|28914.2|29004.3|28913.3|25
1653796780000|2022-05-29 03:59:40|29005|28914|29006.9|28915.9|29007.2|28916.2|29004.1|28913.1|26
1653796790000|2022-05-29 03:59:50|29006.8|28915.8|29003.3|28912.3|29006.8|28915.8|29003.1|28912.1|20
1653796800000|2022-05-29 04:00:00|29003.1|28912.1|29002|28911|29005.4|28914.4|29002|28911|29
1653796810000|2022-05-29 04:00:10|29001.7|28910.7|29001.6|28910.6|29002.5|28911.5|29001.4|28910.4|23
1653796820000|2022-05-29 04:00:20|29002.3|28911.3|29001.5|28910.5|29002.4|28911.4|29001.3|28910.3|18
1653796830000|2022-05-29 04:00:30|29001.6|28910.6|29002.2|28911.2|29002.4|28911.4|29000.8|28909.8|25
1653796840000|2022-05-29 04:00:40|29001.7|28910.7|29002.2|28911.2|29002.3|28911.3|29001.6|28910.6|13
1653796850000|2022-05-29 04:00:50|29002.1|28911.1|29002.3|28911.3|29002.3|28911.3|29001.6|28910.6|12
1653796860000|2022-05-29 04:01:00|29001.7|28910.7|29001.2|28910.2|29001.9|28910.9|29001|28910|13
1653796870000|2022-05-29 04:01:10|29000|28909|29000.1|28909.1|29002.1|28911.1|28999.7|28908.7|15
1653796880000|2022-05-29 04:01:20|29000.7|28909.7|28996.4|28905.4|29000.7|28909.7|28996.4|28905.4|7
1653796890000|2022-05-29 04:01:30|28996.2|28905.2|28996.3|28905.3|28996.4|28905.4|28995.8|28904.8|11
1653796900000|2022-05-29 04:01:40|28996.4|28905.4|28999.3|28908.3|28999.3|28908.3|28996.4|28905.4|5
1653796910000|2022-05-29 04:01:50|28998.8|28907.8|28998.4|28907.4|28998.8|28907.8|28998|28907|8
1653796920000|2022-05-29 04:02:00|28998.9|28907.9|28998.9|28907.9|28999.1|28908.1|28998.3|28907.3|7
1653796930000|2022-05-29 04:02:10|28999|28908|28998.9|28907.9|28999|28908|28998.9|28907.9|2
1653796940000|2022-05-29 04:02:20|28999|28908|28999|28908|28999|28908|28998.9|28907.9|3
1653796950000|2022-05-29 04:02:30|28998.9|28907.9|28998.9|28907.9|28998.9|28907.9|28998.6|28907.6|9
1653796960000|2022-05-29 04:02:40|28999|28908|28998.9|28907.9|28999|28908|28998.6|28907.6|6
1653796970000|2022-05-29 04:02:50|28998.6|28907.6|28998.7|28907.7|28998.7|28907.7|28998.5|28907.5|7
1653796980000|2022-05-29 04:03:00|28997.3|28906.3|28996.3|28905.3|28997.3|28906.3|28996.2|28905.2|9
1653796990000|2022-05-29 04:03:10|28996.2|28905.2|28993.4|28902.4|28996.2|28905.2|28993.2|28902.2|16
1653797000000|2022-05-29 04:03:20|28993.5|28902.5|28995.8|28904.8|28996|28905|28993.4|28902.4|11
1653797010000|2022-05-29 04:03:30|28995.7|28904.7|28996|28905|28996|28905|28995.7|28904.7|3
1653797020000|2022-05-29 04:03:40|28996.1|28905.1|28995.8|28904.8|28996.1|28905.1|28995.8|28904.8|3
1653797030000|2022-05-29 04:03:50|28995|28904|28993.1|28902.1|28995.3|28904.3|28992.9|28901.9|11
1653797040000|2022-05-29 04:04:00|28993.3|28902.3|28994.2|28903.2|28994.5|28903.5|28993.3|28902.3|7
1653797050000|2022-05-29 04:04:10|28995|28904|28995|28904|28995.1|28904.1|28994.2|28903.2|6
1653797060000|2022-05-29 04:04:20|28995.2|28904.2|28995|28904|28995.2|28904.2|28995|28904|5
1653797070000|2022-05-29 04:04:30|28995.1|28904.1|28994.6|28903.6|28995.1|28904.1|28994|28903|16
1653797080000|2022-05-29 04:04:40|28994.7|28903.7|28986.3|28895.3|28994.7|28903.7|28986.1|28895.1|15
1653797090000|2022-05-29 04:04:50|28986.6|28895.6|28986.1|28895.1|28986.6|28895.6|28985.8|28894.8|8
1653797100000|2022-05-29 04:05:00|28986|28895|28985.3|28894.3|28986|28895|28984.9|28893.9|9
1653797110000|2022-05-29 04:05:10|28985.1|28894.1|28986.1|28895.1|28986.1|28895.1|28985|28894|13
1653797120000|2022-05-29 04:05:20|28985.9|28894.9|28986.9|28895.9|28986.9|28895.9|28985.9|28894.9|9
1653797130000|2022-05-29 04:05:30|28986.8|28895.8|28987.5|28896.5|28987.5|28896.5|28986.8|28895.8|13
1653797140000|2022-05-29 04:05:40|28987.4|28896.4|28986.3|28895.3|28987.6|28896.6|28986.1|28895.1|11
1653797150000|2022-05-29 04:05:50|28986.4|28895.4|28987.5|28896.5|28987.5|28896.5|28986.4|28895.4|7
1653797160000|2022-05-29 04:06:00|28986.9|28895.9|28985.5|28894.5|28987.4|28896.4|28985.2|28894.2|13
1653797170000|2022-05-29 04:06:10|28985.4|28894.4|28990.2|28899.2|28990.2|28899.2|28985.2|28894.2|16
1653797180000|2022-05-29 04:06:20|28990.1|28899.1|28991.1|28900.1|28991.6|28900.6|28989.3|28898.3|17
1653797190000|2022-05-29 04:06:30|28990.6|28899.6|28991.1|28900.1|28991.3|28900.3|28990.5|28899.5|17
1653797200000|2022-05-29 04:06:40|28990.9|28899.9|28995.2|28904.2|28995.3|28904.3|28990.9|28899.9|23
1653797210000|2022-05-29 04:06:50|28994.5|28903.5|28994.9|28903.9|28995.4|28904.4|28994.5|28903.5|9
1653797220000|2022-05-29 04:07:00|28995.1|28904.1|28991.9|28900.9|28995.1|28904.1|28991.7|28900.7|13
1653797230000|2022-05-29 04:07:10|28992.4|28901.4|28992.3|28901.3|28992.5|28901.5|28992.2|28901.2|10
1653797240000|2022-05-29 04:07:20|28992.6|28901.6|28992.5|28901.5|28992.7|28901.7|28992.3|28901.3|6
1653797250000|2022-05-29 04:07:30|28992.7|28901.7|28993.8|28902.8|28993.8|28902.8|28992.7|28901.7|12
1653797260000|2022-05-29 04:07:40|28993.6|28902.6|28993.6|28902.6|28994|28903|28993.6|28902.6|7
1653797270000|2022-05-29 04:07:50|28993.7|28902.7|28993.3|28902.3|28993.7|28902.7|28992.3|28901.3|17
1653797280000|2022-05-29 04:08:00|28993.1|28902.1|28993.1|28902.1|28993.3|28902.3|28993.1|28902.1|5
1653797290000|2022-05-29 04:08:10|28993.2|28902.2|28993.4|28902.4|28993.4|28902.4|28993.1|28902.1|7
1653797300000|2022-05-29 04:08:20|28993.5|28902.5|29000|28909|29000|28909|28993.2|28902.2|17
1653797310000|2022-05-29 04:08:30|29000.1|28909.1|28999.8|28908.8|29000.1|28909.1|28998.2|28907.2|24
1653797320000|2022-05-29 04:08:40|29000.1|28909.1|29000|28909|29000.7|28909.7|28999|28908|27
1653797330000|2022-05-29 04:08:50|29000.1|28909.1|29000.6|28909.6|29000.7|28909.7|28999.1|28908.1|25
1653797340000|2022-05-29 04:09:00|29001|28910|29001.7|28910.7|29001.7|28910.7|28999.3|28908.3|19
1653797350000|2022-05-29 04:09:10|29000.6|28909.6|29001.3|28910.3|29001.7|28910.7|28999.6|28908.6|18
1653797360000|2022-05-29 04:09:20|29001.4|28910.4|29001.1|28910.1|29001.5|28910.5|29000.4|28909.4|17
1653797370000|2022-05-29 04:09:30|29001.2|28910.2|29001.7|28910.7|29001.7|28910.7|29000.8|28909.8|11
1653797380000|2022-05-29 04:09:40|29001.4|28910.4|29001.4|28910.4|29001.5|28910.5|29001.3|28910.3|13
1653797390000|2022-05-29 04:09:50|29001.3|28910.3|29001.6|28910.6|29001.9|28910.9|29001.3|28910.3|16
1653797400000|2022-05-29 04:10:00|29001.5|28910.5|29002.5|28911.5|29002.8|28911.8|29001.4|28910.4|17
1653797410000|2022-05-29 04:10:10|29002.2|28911.2|29004.3|28913.3|29004.5|28913.5|29002.2|28911.2|22
1653797420000|2022-05-29 04:10:20|29004.5|28913.5|29001.4|28910.4|29004.5|28913.5|29001.4|28910.4|10
1653797430000|2022-05-29 04:10:30|29001.6|28910.6|29001.5|28910.5|29001.8|28910.8|29001.5|28910.5|4
1653797440000|2022-05-29 04:10:40|29001.7|28910.7|29001.2|28910.2|29001.7|28910.7|29000.9|28909.9|9
1653797450000|2022-05-29 04:10:50|29001.3|28910.3|29002|28911|29002.8|28911.8|29000.9|28909.9|20
1653797460000|2022-05-29 04:11:00|29002.3|28911.3|29001.7|28910.7|29002.5|28911.5|29000|28909|26
1653797470000|2022-05-29 04:11:10|29001.8|28910.8|29001.9|28910.9|29002.2|28911.2|29001.8|28910.8|17
1653797480000|2022-05-29 04:11:20|29002|28911|29001.8|28910.8|29002.1|28911.1|29001.8|28910.8|16
1653797490000|2022-05-29 04:11:30|29001.9|28910.9|29002.4|28911.4|29002.5|28911.5|29001.7|28910.7|20
1653797500000|2022-05-29 04:11:40|29001.9|28910.9|29001.3|28910.3|29002.2|28911.2|29000.9|28909.9|15
1653797510000|2022-05-29 04:11:50|29000.9|28909.9|29001.1|28910.1|29001.2|28910.2|29000.8|28909.8|14
1653797520000|2022-05-29 04:12:00|29000.8|28909.8|29001.1|28910.1|29001.3|28910.3|29000.8|28909.8|15
1653797530000|2022-05-29 04:12:10|29000.9|28909.9|29001.8|28910.8|29002.3|28911.3|29000.8|28909.8|18
1653797540000|2022-05-29 04:12:20|29001.9|28910.9|29001.3|28910.3|29002.2|28911.2|29000.8|28909.8|17
1653797550000|2022-05-29 04:12:30|29001.1|28910.1|29001.3|28910.3|29001.4|28910.4|29000.3|28909.3|11
1653797560000|2022-05-29 04:12:40|29000.1|28909.1|28997.4|28906.4|29000.1|28909.1|28997.4|28906.4|14
1653797570000|2022-05-29 04:12:50|28997.8|28906.8|28998.8|28907.8|28999.1|28908.1|28997.8|28906.8|18
1653797580000|2022-05-29 04:13:00|28998.6|28907.6|28998.5|28907.5|28998.7|28907.7|28998.4|28907.4|17
1653797590000|2022-05-29 04:13:10|28998.9|28907.9|28998.6|28907.6|28998.9|28907.9|28998.4|28907.4|8
1653797600000|2022-05-29 04:13:20|28998.5|28907.5|28997.2|28906.2|28998.7|28907.7|28996.8|28905.8|18
1653797610000|2022-05-29 04:13:30|28996.8|28905.8|28997.6|28906.6|28998|28907|28996.8|28905.8|15
1653797620000|2022-05-29 04:13:40|28998.1|28907.1|28996.5|28905.5|28998.1|28907.1|28996|28905|13
1653797630000|2022-05-29 04:13:50|28996.7|28905.7|28997.3|28906.3|28997.3|28906.3|28996.2|28905.2|16
1653797640000|2022-05-29 04:14:00|28997.5|28906.5|28998.7|28907.7|28998.7|28907.7|28997.5|28906.5|17
1653797650000|2022-05-29 04:14:10|28998.8|28907.8|28998.6|28907.6|28998.8|28907.8|28998.2|28907.2|12
1653797660000|2022-05-29 04:14:20|29000.2|28909.2|29001.3|28910.3|29001.6|28910.6|28999.9|28908.9|14
1653797670000|2022-05-29 04:14:30|29001.6|28910.6|29000.5|28909.5|29001.6|28910.6|29000.1|28909.1|15
1653797680000|2022-05-29 04:14:40|29000.6|28909.6|29000.2|28909.2|29001.5|28910.5|29000.1|28909.1|18
1653797690000|2022-05-29 04:14:50|29000.3|28909.3|29000.5|28909.5|29000.9|28909.9|29000.3|28909.3|7
1653797700000|2022-05-29 04:15:00|28999.7|28908.7|28997.6|28906.6|29000.1|28909.1|28997.4|28906.4|14
1653797710000|2022-05-29 04:15:10|28997.4|28906.4|28991.8|28900.8|28997.7|28906.7|28991.8|28900.8|18
1653797720000|2022-05-29 04:15:20|28991.7|28900.7|28990.1|28899.1|28991.7|28900.7|28989.1|28898.1|12
1653797730000|2022-05-29 04:15:30|28990.4|28899.4|28991.4|28900.4|28991.5|28900.5|28990.2|28899.2|10
1653797740000|2022-05-29 04:15:40|28991.3|28900.3|28990.7|28899.7|28991.3|28900.3|28990.4|28899.4|6
1653797750000|2022-05-29 04:15:50|28990.8|28899.8|28989.5|28898.5|28990.8|28899.8|28987.2|28896.2|21
1653797760000|2022-05-29 04:16:00|28989.4|28898.4|28988.7|28897.7|28989.9|28898.9|28988.4|28897.4|17
1653797770000|2022-05-29 04:16:10|28988.8|28897.8|28988.8|28897.8|28989.2|28898.2|28987.9|28896.9|22
1653797780000|2022-05-29 04:16:20|28987.6|28896.6|28989.3|28898.3|28989.3|28898.3|28987.6|28896.6|4
1653797790000|2022-05-29 04:16:30|28989.4|28898.4|28989.4|28898.4|28989.4|28898.4|28989.3|28898.3|7
1653797800000|2022-05-29 04:16:40|28989.5|28898.5|28989.5|28898.5|28989.5|28898.5|28989.2|28898.2|6
1653797810000|2022-05-29 04:16:50|28989.6|28898.6|28989.6|28898.6|28989.6|28898.6|28989.6|28898.6|1
1653797820000|2022-05-29 04:17:00|28989.5|28898.5|28989.5|28898.5|28989.5|28898.5|28989.5|28898.5|1
1653797830000|2022-05-29 04:17:10|28989.4|28898.4|28989.3|28898.3|28989.5|28898.5|28989.3|28898.3|4
1653797840000|2022-05-29 04:17:20|28989.2|28898.2|28986.7|28895.7|28989.4|28898.4|28985.8|28894.8|11
1653797850000|2022-05-29 04:17:30|28986.6|28895.6|28986.6|28895.6|28987.6|28896.6|28985.8|28894.8|16
1653797860000|2022-05-29 04:17:40|28986.7|28895.7|28986.7|28895.7|28986.7|28895.7|28986.4|28895.4|5
1653797870000|2022-05-29 04:17:50|28986.5|28895.5|28986.7|28895.7|28986.7|28895.7|28986.5|28895.5|5
1653797880000|2022-05-29 04:18:00|28986.1|28895.1|28984.7|28893.7|28986.2|28895.2|28984.6|28893.6|15
1653797890000|2022-05-29 04:18:10|28984.8|28893.8|28984.8|28893.8|28985.2|28894.2|28984.6|28893.6|14
1653797900000|2022-05-29 04:18:20|28983.8|28892.8|28983|28892|28984.2|28893.2|28981.8|28890.8|22
1653797910000|2022-05-29 04:18:30|28983.3|28892.3|28981.6|28890.6|28983.4|28892.4|28981.3|28890.3|14
1653797920000|2022-05-29 04:18:40|28981.5|28890.5|28981|28890|28981.7|28890.7|28981|28890|9
1653797940000|2022-05-29 04:19:00|28980.7|28889.7|28980.9|28889.9|28981.1|28890.1|28980.7|28889.7|9
1653797950000|2022-05-29 04:19:10|28980.3|28889.3|28979|28888|28980.6|28889.6|28978.5|28887.5|7
1653797960000|2022-05-29 04:19:20|28978.5|28887.5|28979.1|28888.1|28979.1|28888.1|28978.5|28887.5|5
1653797970000|2022-05-29 04:19:30|28979.3|28888.3|28981.2|28890.2|28983|28892|28979.3|28888.3|15
1653797980000|2022-05-29 04:19:40|28981|28890|28980.3|28889.3|28981|28890|28979.9|28888.9|3
1653797990000|2022-05-29 04:19:50|28980.2|28889.2|28980.2|28889.2|28981|28890|28980.1|28889.1|10
1653798000000|2022-05-29 04:20:00|28980.5|28889.5|28980.1|28889.1|28980.5|28889.5|28979.7|28888.7|5
1653798010000|2022-05-29 04:20:10|28980.4|28889.4|28980.3|28889.3|28980.5|28889.5|28980.3|28889.3|3
1653798020000|2022-05-29 04:20:20|28980.2|28889.2|28980.3|28889.3|28980.3|28889.3|28980.2|28889.2|2
1653798030000|2022-05-29 04:20:30|28980.2|28889.2|28980|28889|28980.4|28889.4|28978.6|28887.6|12
1653798040000|2022-05-29 04:20:40|28979.6|28888.6|28979.9|28888.9|28979.9|28888.9|28979.2|28888.2|11
1653798050000|2022-05-29 04:20:50|28980.5|28889.5|28981.1|28890.1|28981.3|28890.3|28980.5|28889.5|7
1653798060000|2022-05-29 04:21:00|28981.5|28890.5|28981.1|28890.1|28981.7|28890.7|28980.4|28889.4|12
1653798070000|2022-05-29 04:21:10|28981.2|28890.2|28981|28890|28981.2|28890.2|28980.9|28889.9|3
1653798080000|2022-05-29 04:21:20|28981.4|28890.4|28981.9|28890.9|28981.9|28890.9|28981|28890|3
1653798100000|2022-05-29 04:21:40|28981.1|28890.1|28981.5|28890.5|28981.5|28890.5|28981.1|28890.1|2
1653798110000|2022-05-29 04:21:50|28981.3|28890.3|28981.3|28890.3|28981.6|28890.6|28981.2|28890.2|10
1653798120000|2022-05-29 04:22:00|28981.1|28890.1|28980.8|28889.8|28981.4|28890.4|28980.6|28889.6|8
1653798130000|2022-05-29 04:22:10|28980.6|28889.6|28981.2|28890.2|28981.2|28890.2|28980.6|28889.6|8
1653798140000|2022-05-29 04:22:20|28979.7|28888.7|28967|28876|28979.7|28888.7|28967|28876|20
1653798150000|2022-05-29 04:22:30|28967.5|28876.5|28967.2|28876.2|28967.5|28876.5|28966.7|28875.7|10
1653798160000|2022-05-29 04:22:40|28967.1|28876.1|28966.8|28875.8|28967.2|28876.2|28966.3|28875.3|11
1653798170000|2022-05-29 04:22:50|28966.5|28875.5|28966.6|28875.6|28966.6|28875.6|28964.3|28873.3|10
1653798180000|2022-05-29 04:23:00|28966.7|28875.7|28966.8|28875.8|28969.1|28878.1|28966.1|28875.1|22
1653798190000|2022-05-29 04:23:10|28966.6|28875.6|28964|28873|28966.6|28875.6|28963.7|28872.7|10
1653798200000|2022-05-29 04:23:20|28963.9|28872.9|28964|28873|28964.2|28873.2|28963.9|28872.9|4
1653798210000|2022-05-29 04:23:30|28964.2|28873.2|28963.7|28872.7|28964.2|28873.2|28963.7|28872.7|4
1653798220000|2022-05-29 04:23:40|28964|28873|28963.9|28872.9|28964.2|28873.2|28963.9|28872.9|9
1653798230000|2022-05-29 04:23:50|28964.2|28873.2|28963.9|28872.9|28964.2|28873.2|28963.9|28872.9|2
1653798240000|2022-05-29 04:24:00|28964.2|28873.2|28964.1|28873.1|28964.2|28873.2|28963.9|28872.9|5
1653798250000|2022-05-29 04:24:10|28964|28873|28965.8|28874.8|28965.9|28874.9|28964|28873|11
1653798260000|2022-05-29 04:24:20|28966.2|28875.2|28966.2|28875.2|28966.2|28875.2|28966.2|28875.2|1
1653798270000|2022-05-29 04:24:30|28966.6|28875.6|28966.6|28875.6|28966.6|28875.6|28966.6|28875.6|1
1653798280000|2022-05-29 04:24:40|28966.7|28875.7|28966.8|28875.8|28966.8|28875.8|28966.2|28875.2|7
1653798290000|2022-05-29 04:24:50|28966.7|28875.7|28966.5|28875.5|28966.7|28875.7|28966.5|28875.5|3
1653798300000|2022-05-29 04:25:00|28966.1|28875.1|28959|28868|28966.1|28875.1|28959|28868|10
1653798310000|2022-05-29 04:25:10|28958.1|28867.1|28953.4|28862.4|28958.1|28867.1|28952|28861|18
1653798320000|2022-05-29 04:25:20|28953.5|28862.5|28953.5|28862.5|28953.7|28862.7|28952.9|28861.9|11
1653798330000|2022-05-29 04:25:30|28953.4|28862.4|28952.4|28861.4|28953.4|28862.4|28952.4|28861.4|7
1653798340000|2022-05-29 04:25:40|28952.6|28861.6|28952.7|28861.7|28952.8|28861.8|28952.3|28861.3|9
1653798350000|2022-05-29 04:25:50|28952.4|28861.4|28952.4|28861.4|28952.4|28861.4|28952.1|28861.1|3
1653798360000|2022-05-29 04:26:00|28951.9|28860.9|28952.1|28861.1|28952.4|28861.4|28951.7|28860.7|8
1653798370000|2022-05-29 04:26:10|28951.4|28860.4|28946.9|28855.9|28951.4|28860.4|28946.9|28855.9|10
1653798380000|2022-05-29 04:26:20|28947.2|28856.2|28947|28856|28947.2|28856.2|28946.4|28855.4|14
1653798390000|2022-05-29 04:26:30|28947.3|28856.3|28947.4|28856.4|28947.4|28856.4|28947.2|28856.2|6
1653798400000|2022-05-29 04:26:40|28947.6|28856.6|28954.4|28863.4|28954.4|28863.4|28947.6|28856.6|15
1653798410000|2022-05-29 04:26:50|28954.9|28863.9|28958.2|28867.2|28958.2|28867.2|28954.1|28863.1|21
1653798420000|2022-05-29 04:27:00|28958.1|28867.1|28958.2|28867.2|28958.2|28867.2|28958.1|28867.1|2
1653798430000|2022-05-29 04:27:10|28960.3|28869.3|28962.1|28871.1|28962.1|28871.1|28960.3|28869.3|2
1653798440000|2022-05-29 04:27:20|28962.4|28871.4|28967.6|28876.6|28968.2|28877.2|28962.4|28871.4|23
1653798450000|2022-05-29 04:27:30|28968.3|28877.3|28964.4|28873.4|28968.3|28877.3|28963.5|28872.5|27
1653798460000|2022-05-29 04:27:40|28964.5|28873.5|28964.8|28873.8|28965.1|28874.1|28964.1|28873.1|19
1653798470000|2022-05-29 04:27:50|28964.9|28873.9|28965.2|28874.2|28965.2|28874.2|28964.7|28873.7|15
1653798480000|2022-05-29 04:28:00|28965.3|28874.3|28966.3|28875.3|28966.5|28875.5|28965.1|28874.1|12
1653798490000|2022-05-29 04:28:10|28966.7|28875.7|28966.3|28875.3|28966.7|28875.7|28966|28875|8
1653798500000|2022-05-29 04:28:20|28966.6|28875.6|28967.5|28876.5|28967.6|28876.6|28966.3|28875.3|12
1653798510000|2022-05-29 04:28:30|28967.3|28876.3|28968.2|28877.2|28968.2|28877.2|28967.2|28876.2|16
1653798520000|2022-05-29 04:28:40|28968.1|28877.1|28967.8|28876.8|28968.5|28877.5|28966.8|28875.8|19
1653798530000|2022-05-29 04:28:50|28968|28877|28967.4|28876.4|28968.2|28877.2|28967.4|28876.4|19
1653798540000|2022-05-29 04:29:00|28967.3|28876.3|28968.6|28877.6|28968.8|28877.8|28967.3|28876.3|20
1653798550000|2022-05-29 04:29:10|28968.7|28877.7|28968.2|28877.2|28968.7|28877.7|28967.5|28876.5|17
1653798560000|2022-05-29 04:29:20|28968.4|28877.4|28968|28877|28969|28878|28967.2|28876.2|12
1653798570000|2022-05-29 04:29:30|28968.3|28877.3|28968.5|28877.5|28969.1|28878.1|28967.5|28876.5|19
1653798580000|2022-05-29 04:29:40|28968.4|28877.4|28967.3|28876.3|28968.5|28877.5|28967.1|28876.1|9
1653798590000|2022-05-29 04:29:50|28967|28876|28968.9|28877.9|28968.9|28877.9|28967|28876|11
1653798600000|2022-05-29 04:30:00|28968.7|28877.7|28965.3|28874.3|28968.8|28877.8|28965.3|28874.3|15
1653798610000|2022-05-29 04:30:10|28965.1|28874.1|28965.2|28874.2|28965.4|28874.4|28963.9|28872.9|10
1653798630000|2022-05-29 04:30:30|28964.9|28873.9|28964.7|28873.7|28964.9|28873.9|28964.7|28873.7|2
1653798640000|2022-05-29 04:30:40|28964.6|28873.6|28964.7|28873.7|28964.7|28873.7|28964.5|28873.5|4
1653798650000|2022-05-29 04:30:50|28964.8|28873.8|28964.8|28873.8|28964.8|28873.8|28964.7|28873.7|7
1653798660000|2022-05-29 04:31:00|28965|28874|28965.1|28874.1|28965.3|28874.3|28965|28874|4
1653798670000|2022-05-29 04:31:10|28964.9|28873.9|28968|28877|28968|28877|28964.9|28873.9|6
1653798680000|2022-05-29 04:31:20|28967.6|28876.6|28967.2|28876.2|28967.6|28876.6|28967.2|28876.2|4
1653798690000|2022-05-29 04:31:30|28966.9|28875.9|28967|28876|28967.2|28876.2|28966.6|28875.6|8
1653798700000|2022-05-29 04:31:40|28967.2|28876.2|28967.6|28876.6|28967.7|28876.7|28967.2|28876.2|4
1653798710000|2022-05-29 04:31:50|28967.7|28876.7|28967.6|28876.6|28967.7|28876.7|28967.2|28876.2|8
1653798720000|2022-05-29 04:32:00|28967.7|28876.7|28967.7|28876.7|28967.9|28876.9|28967.7|28876.7|6
1653798730000|2022-05-29 04:32:10|28967|28876|28965.8|28874.8|28967|28876|28965.8|28874.8|4
1653798740000|2022-05-29 04:32:20|28965.9|28874.9|28965.8|28874.8|28965.9|28874.9|28965.7|28874.7|4
1653798750000|2022-05-29 04:32:30|28965.7|28874.7|28966.1|28875.1|28966.1|28875.1|28965.7|28874.7|5
1653798760000|2022-05-29 04:32:40|28965.9|28874.9|28964.8|28873.8|28966.1|28875.1|28964.8|28873.8|13
1653798770000|2022-05-29 04:32:50|28964.9|28873.9|28964.9|28873.9|28965|28874|28964.8|28873.8|4
1653798780000|2022-05-29 04:33:00|28963.5|28872.5|28962.9|28871.9|28963.5|28872.5|28962.4|28871.4|7
1653798790000|2022-05-29 04:33:10|28962.8|28871.8|28961.2|28870.2|28962.8|28871.8|28961.1|28870.1|10
1653798810000|2022-05-29 04:33:30|28961.3|28870.3|28961.3|28870.3|28961.3|28870.3|28961.2|28870.2|3
1653798820000|2022-05-29 04:33:40|28961.2|28870.2|28961.4|28870.4|28961.4|28870.4|28961.2|28870.2|3
1653798830000|2022-05-29 04:33:50|28961.3|28870.3|28961.3|28870.3|28961.4|28870.4|28961.2|28870.2|9
1653798840000|2022-05-29 04:34:00|28961.4|28870.4|28964.1|28873.1|28964.1|28873.1|28961.2|28870.2|11
1653798850000|2022-05-29 04:34:10|28964.3|28873.3|28964.9|28873.9|28964.9|28873.9|28964.3|28873.3|3
1653798860000|2022-05-29 04:34:20|28964.7|28873.7|28964.9|28873.9|28965.2|28874.2|28964.4|28873.4|11
1653798870000|2022-05-29 04:34:30|28965.4|28874.4|28964.6|28873.6|28965.4|28874.4|28964.6|28873.6|6
1653798880000|2022-05-29 04:34:40|28965|28874|28966.6|28875.6|28967.1|28876.1|28965|28874|23
1653798890000|2022-05-29 04:34:50|28966.5|28875.5|28965.9|28874.9|28966.5|28875.5|28965.5|28874.5|9
1653798900000|2022-05-29 04:35:00|28965.8|28874.8|28965.9|28874.9|28966.1|28875.1|28965.8|28874.8|7
1653798910000|2022-05-29 04:35:10|28965.8|28874.8|28966.4|28875.4|28966.4|28875.4|28965.8|28874.8|5
1653798920000|2022-05-29 04:35:20|28966.1|28875.1|28966.1|28875.1|28966.4|28875.4|28966.1|28875.1|9
1653798930000|2022-05-29 04:35:30|28966.4|28875.4|28965.9|28874.9|28966.4|28875.4|28965.7|28874.7|15
1653798940000|2022-05-29 04:35:40|28965.6|28874.6|28965.6|28874.6|28965.7|28874.7|28965.6|28874.6|3
1653798950000|2022-05-29 04:35:50|28965.5|28874.5|28966.1|28875.1|28966.1|28875.1|28964.9|28873.9|17
1653798960000|2022-05-29 04:36:00|28966|28875|28962.4|28871.4|28966|28875|28961.9|28870.9|25
1653798970000|2022-05-29 04:36:10|28962.6|28871.6|28962.1|28871.1|28962.6|28871.6|28961.7|28870.7|12
1653798980000|2022-05-29 04:36:20|28962.4|28871.4|28963.8|28872.8|28963.8|28872.8|28962.3|28871.3|18
1653798990000|2022-05-29 04:36:30|28964.1|28873.1|28963.7|28872.7|28964.1|28873.1|28963.5|28872.5|14
1653799000000|2022-05-29 04:36:40|28964.8|28873.8|28965.2|28874.2|28965.5|28874.5|28964.1|28873.1|17
1653799010000|2022-05-29 04:36:50|28964.9|28873.9|28964.5|28873.5|28964.9|28873.9|28964.5|28873.5|4
1653799020000|2022-05-29 04:37:00|28964.8|28873.8|28965|28874|28965|28874|28963.9|28872.9|7
1653799030000|2022-05-29 04:37:10|28965.1|28874.1|28965.2|28874.2|28965.5|28874.5|28964.5|28873.5|10
1653799040000|2022-05-29 04:37:20|28965|28874|28964.1|28873.1|28965|28874|28964|28873|5
1653799060000|2022-05-29 04:37:40|28964.6|28873.6|28964.5|28873.5|28964.6|28873.6|28964.5|28873.5|2
1653799070000|2022-05-29 04:37:50|28964.6|28873.6|28965|28874|28965.1|28874.1|28964.6|28873.6|4
1653799080000|2022-05-29 04:38:00|28964.7|28873.7|28965.1|28874.1|28965.1|28874.1|28964.7|28873.7|3
1653799110000|2022-05-29 04:38:30|28965.6|28874.6|28965.3|28874.3|28965.6|28874.6|28965.3|28874.3|3
1653799120000|2022-05-29 04:38:40|28965.1|28874.1|28965.1|28874.1|28965.1|28874.1|28965.1|28874.1|1
1653799130000|2022-05-29 04:38:50|28965.2|28874.2|28965.3|28874.3|28965.4|28874.4|28965.2|28874.2|5
1653799140000|2022-05-29 04:39:00|28965.7|28874.7|28973|28882|28973.4|28882.4|28965.7|28874.7|8
1653799150000|2022-05-29 04:39:10|28973.2|28882.2|28975.1|28884.1|28975.1|28884.1|28971.6|28880.6|21
1653799160000|2022-05-29 04:39:20|28974.3|28883.3|28970.4|28879.4|28974.3|28883.3|28970.1|28879.1|13
1653799170000|2022-05-29 04:39:30|28970.2|28879.2|28970|28879|28970.7|28879.7|28969.8|28878.8|33
1653799180000|2022-05-29 04:39:40|28970.2|28879.2|28970.1|28879.1|28970.7|28879.7|28969.9|28878.9|19
1653799190000|2022-05-29 04:39:50|28969.9|28878.9|28969.9|28878.9|28970.3|28879.3|28969.9|28878.9|12
1653799200000|2022-05-29 04:40:00|28970|28879|28971.8|28880.8|28972.6|28881.6|28969.9|28878.9|17
1653799210000|2022-05-29 04:40:10|28974.6|28883.6|28974.3|28883.3|28976.4|28885.4|28972.3|28881.3|15
1653799220000|2022-05-29 04:40:20|28976.9|28885.9|28978.6|28887.6|28978.9|28887.9|28976.9|28885.9|18
1653799230000|2022-05-29 04:40:30|28978.7|28887.7|28978.4|28887.4|28978.7|28887.7|28978.1|28887.1|14
1653799240000|2022-05-29 04:40:40|28978.3|28887.3|28979.1|28888.1|28979.4|28888.4|28978.3|28887.3|23
1653799250000|2022-05-29 04:40:50|28979|28888|28985.7|28894.7|28985.9|28894.9|28979|28888|21
1653799260000|2022-05-29 04:41:00|28986|28895|28988.1|28897.1|28988.7|28897.7|28985.8|28894.8|19
1653799270000|2022-05-29 04:41:10|28988.5|28897.5|28989.2|28898.2|28989.3|28898.3|28988.5|28897.5|16
1653799280000|2022-05-29 04:41:20|28988.8|28897.8|28989.3|28898.3|28989.3|28898.3|28988.8|28897.8|17
1653799290000|2022-05-29 04:41:30|28989.2|28898.2|28988.1|28897.1|28989.4|28898.4|28987.1|28896.1|19
1653799300000|2022-05-29 04:41:40|28987.8|28896.8|28987.8|28896.8|28988.5|28897.5|28987.5|28896.5|17
1653799310000|2022-05-29 04:41:50|28988.1|28897.1|28988.2|28897.2|28988.7|28897.7|28987.8|28896.8|21
1653799320000|2022-05-29 04:42:00|28987.9|28896.9|28988.9|28897.9|28989.6|28898.6|28987.7|28896.7|16
1653799330000|2022-05-29 04:42:10|28989.6|28898.6|28989.6|28898.6|28989.6|28898.6|28988.9|28897.9|17
1653799340000|2022-05-29 04:42:20|28989.7|28898.7|28989.2|28898.2|28989.7|28898.7|28989|28898|11
1653799350000|2022-05-29 04:42:30|28989.1|28898.1|28987.1|28896.1|28989.7|28898.7|28975.6|28884.6|13
1653799360000|2022-05-29 04:42:40|28987|28896|28984.3|28893.3|28987.7|28896.7|28984.3|28893.3|14
1653799370000|2022-05-29 04:42:50|28985.2|28894.2|28986.1|28895.1|28986.3|28895.3|28985.1|28894.1|11
1653799380000|2022-05-29 04:43:00|28986.3|28895.3|28984.8|28893.8|28986.3|28895.3|28984.8|28893.8|11
1653799390000|2022-05-29 04:43:10|28986.1|28895.1|28986.5|28895.5|28986.5|28895.5|28986.1|28895.1|4
1653799400000|2022-05-29 04:43:20|28986.4|28895.4|28986.9|28895.9|28986.9|28895.9|28986.2|28895.2|10
1653799410000|2022-05-29 04:43:30|28984.6|28893.6|28985.5|28894.5|28985.9|28894.9|28984.6|28893.6|13
1653799420000|2022-05-29 04:43:40|28985.6|28894.6|28985.5|28894.5|28985.8|28894.8|28984.4|28893.4|11
1653799430000|2022-05-29 04:43:50|28985.7|28894.7|28985.3|28894.3|28985.8|28894.8|28984.9|28893.9|19
1653799440000|2022-05-29 04:44:00|28985.2|28894.2|28985.6|28894.6|28986.9|28895.9|28983.1|28892.1|15
1653799450000|2022-05-29 04:44:10|28985.9|28894.9|28986.2|28895.2|28986.2|28895.2|28985.8|28894.8|5
1653799460000|2022-05-29 04:44:20|28987|28896|28989.3|28898.3|28989.6|28898.6|28986.9|28895.9|5
1653799470000|2022-05-29 04:44:30|28989.6|28898.6|28989.6|28898.6|28989.8|28898.8|28989.3|28898.3|6
1653799480000|2022-05-29 04:44:40|28989.2|28898.2|28991|28900|28991.3|28900.3|28989.2|28898.2|12
1653799490000|2022-05-29 04:44:50|28990.8|28899.8|28990.9|28899.9|28991.2|28900.2|28990.7|28899.7|6
1653799500000|2022-05-29 04:45:00|28991|28900|28985.2|28894.2|28991.4|28900.4|28985.2|28894.2|14
1653799510000|2022-05-29 04:45:10|28985.1|28894.1|28990.2|28899.2|28990.2|28899.2|28984.6|28893.6|20
1653799520000|2022-05-29 04:45:20|28990.3|28899.3|28989.9|28898.9|28990.3|28899.3|28988.8|28897.8|6
1653799530000|2022-05-29 04:45:30|28990.3|28899.3|28993.5|28902.5|28994|28903|28990|28899|23
1653799540000|2022-05-29 04:45:40|28993.4|28902.4|28992.7|28901.7|28994.5|28903.5|28992.4|28901.4|23
1653799550000|2022-05-29 04:45:50|28992.9|28901.9|28993.5|28902.5|28994|28903|28992.9|28901.9|11
1653799560000|2022-05-29 04:46:00|28993.9|28902.9|28998.3|28907.3|28998.6|28907.6|28993.6|28902.6|17
1653799570000|2022-05-29 04:46:10|28998.2|28907.2|28994.6|28903.6|28998.2|28907.2|28994.5|28903.5|9
1653799580000|2022-05-29 04:46:20|28994.4|28903.4|28993.1|28902.1|28995|28904|28993.1|28902.1|19
1653799590000|2022-05-29 04:46:30|28993.2|28902.2|28993.2|28902.2|28993.2|28902.2|28993.1|28902.1|3
1653799600000|2022-05-29 04:46:40|28993.4|28902.4|28993.2|28902.2|28995.4|28904.4|28993.2|28902.2|10
1653799610000|2022-05-29 04:46:50|28993.6|28902.6|28993.5|28902.5|28993.8|28902.8|28993.2|28902.2|7
1653799620000|2022-05-29 04:47:00|28994|28903|28995.1|28904.1|28995.9|28904.9|28993.8|28902.8|14
1653799630000|2022-05-29 04:47:10|28994.5|28903.5|28994.7|28903.7|28994.8|28903.8|28993.8|28902.8|7
1653799640000|2022-05-29 04:47:20|28993.8|28902.8|28993.8|28902.8|28994.8|28903.8|28993.8|28902.8|9
1653799650000|2022-05-29 04:47:30|28993.9|28902.9|28992.1|28901.1|28993.9|28902.9|28991.4|28900.4|9
1653799660000|2022-05-29 04:47:40|28992.7|28901.7|28991.9|28900.9|28992.7|28901.7|28991.9|28900.9|3
1653799670000|2022-05-29 04:47:50|28991.5|28900.5|28991.3|28900.3|28991.9|28900.9|28990|28899|16
1653799680000|2022-05-29 04:48:00|28991.4|28900.4|28990.2|28899.2|28991.4|28900.4|28990.2|28899.2|8
1653799690000|2022-05-29 04:48:10|28990.3|28899.3|28990.3|28899.3|28990.3|28899.3|28990.3|28899.3|1
1653799700000|2022-05-29 04:48:20|28990.2|28899.2|28993.7|28902.7|28993.7|28902.7|28990.2|28899.2|6
1653799710000|2022-05-29 04:48:30|28993.6|28902.6|28994.2|28903.2|28994.2|28903.2|28992.9|28901.9|10
1653799730000|2022-05-29 04:48:50|28993.8|28902.8|28993.8|28902.8|28993.8|28902.8|28993.8|28902.8|1
1653799740000|2022-05-29 04:49:00|28993.9|28902.9|28992.8|28901.8|28993.9|28902.9|28992.7|28901.7|7
1653799750000|2022-05-29 04:49:10|28992.7|28901.7|28988.9|28897.9|28992.7|28901.7|28988.7|28897.7|10
1653799760000|2022-05-29 04:49:20|28988.8|28897.8|28989|28898|28989|28898|28987.6|28896.6|17
1653799770000|2022-05-29 04:49:30|28989.1|28898.1|28989.1|28898.1|28989.4|28898.4|28989|28898|7
1653799780000|2022-05-29 04:49:40|28989.3|28898.3|28989.4|28898.4|28989.4|28898.4|28988.6|28897.6|10
1653799790000|2022-05-29 04:49:50|28988.8|28897.8|28989.5|28898.5|28990|28899|28988.8|28897.8|16
1653799800000|2022-05-29 04:50:00|28989.7|28898.7|28988.8|28897.8|28990.2|28899.2|28988.8|28897.8|10
1653799810000|2022-05-29 04:50:10|28988|28897|28988.2|28897.2|28988.9|28897.9|28988|28897|11
1653799820000|2022-05-29 04:50:20|28988.7|28897.7|28979.2|28888.2|28988.7|28897.7|28979.2|28888.2|18
1653799830000|2022-05-29 04:50:30|28979.3|28888.3|28980.2|28889.2|28980.2|28889.2|28979.2|28888.2|11
1653799840000|2022-05-29 04:50:40|28979.5|28888.5|28979.7|28888.7|28979.7|28888.7|28979.4|28888.4|5
1653799850000|2022-05-29 04:50:50|28979.6|28888.6|28980.7|28889.7|28981|28890|28979.6|28888.6|9
1653799860000|2022-05-29 04:51:00|28980.6|28889.6|28979.4|28888.4|28980.6|28889.6|28979.4|28888.4|18
1653799870000|2022-05-29 04:51:10|28979.5|28888.5|28979.2|28888.2|28979.5|28888.5|28979.2|28888.2|8
1653799880000|2022-05-29 04:51:20|28979.1|28888.1|28979.1|28888.1|28979.2|28888.2|28979.1|28888.1|5
1653799890000|2022-05-29 04:51:30|28979.2|28888.2|28979.7|28888.7|28980.2|28889.2|28979.2|28888.2|6
1653799900000|2022-05-29 04:51:40|28979.4|28888.4|28979.6|28888.6|28979.7|28888.7|28979.4|28888.4|7
1653799910000|2022-05-29 04:51:50|28979.7|28888.7|28979.7|28888.7|28979.7|28888.7|28979.6|28888.6|3
1653799920000|2022-05-29 04:52:00|28980.1|28889.1|28979.6|28888.6|28980.1|28889.1|28979.6|28888.6|8
1653799930000|2022-05-29 04:52:10|28979.7|28888.7|28979.8|28888.8|28979.8|28888.8|28979.7|28888.7|2
1653799940000|2022-05-29 04:52:20|28979.5|28888.5|28979.7|28888.7|28979.8|28888.8|28979.5|28888.5|4
1653799950000|2022-05-29 04:52:30|28979.8|28888.8|28981.4|28890.4|28981.8|28890.8|28979.8|28888.8|11
1653799960000|2022-05-29 04:52:40|28981.3|28890.3|28980.3|28889.3|28981.3|28890.3|28980.3|28889.3|5
1653799970000|2022-05-29 04:52:50|28980.4|28889.4|28979.4|28888.4|28980.4|28889.4|28979.4|28888.4|11
1653799980000|2022-05-29 04:53:00|28979.6|28888.6|28979.5|28888.5|28980.1|28889.1|28979.5|28888.5|8
1653799990000|2022-05-29 04:53:10|28978.9|28887.9|28978.5|28887.5|28978.9|28887.9|28978.5|28887.5|2
1653800000000|2022-05-29 04:53:20|28978.7|28887.7|28978.7|28887.7|28978.7|28887.7|28978.7|28887.7|1
1653800010000|2022-05-29 04:53:30|28978.5|28887.5|28978.6|28887.6|28979.4|28888.4|28978.5|28887.5|4
1653800020000|2022-05-29 04:53:40|28978.5|28887.5|28978.5|28887.5|28979.5|28888.5|28978.5|28887.5|3
1653800030000|2022-05-29 04:53:50|28978.6|28887.6|28978.9|28887.9|28980.3|28889.3|28977.8|28886.8|14
1653800040000|2022-05-29 04:54:00|28978.2|28887.2|28976.8|28885.8|28978.3|28887.3|28976.6|28885.6|10
1653800050000|2022-05-29 04:54:10|28976.9|28885.9|28975.6|28884.6|28976.9|28885.9|28975.6|28884.6|10
1653800060000|2022-05-29 04:54:20|28975.9|28884.9|28973.5|28882.5|28976|28885|28972.7|28881.7|17
1653800070000|2022-05-29 04:54:30|28973.2|28882.2|28972.9|28881.9|28973.7|28882.7|28972.6|28881.6|10
1653800080000|2022-05-29 04:54:40|28973.1|28882.1|28973.4|28882.4|28973.5|28882.5|28973.1|28882.1|7
1653800090000|2022-05-29 04:54:50|28973.5|28882.5|28972.2|28881.2|28973.5|28882.5|28972.1|28881.1|9
1653800100000|2022-05-29 04:55:00|28972.1|28881.1|28972.5|28881.5|28972.6|28881.6|28972.1|28881.1|12
1653800110000|2022-05-29 04:55:10|28972.4|28881.4|28975.2|28884.2|28975.2|28884.2|28972.4|28881.4|22
1653800120000|2022-05-29 04:55:20|28975.1|28884.1|28978.7|28887.7|28979.2|28888.2|28975.1|28884.1|13
1653800130000|2022-05-29 04:55:30|28976.8|28885.8|28976.8|28885.8|28977.2|28886.2|28976|28885|18
1653800140000|2022-05-29 04:55:40|28976.5|28885.5|28977|28886|28977.3|28886.3|28976.3|28885.3|15
1653800150000|2022-05-29 04:55:50|28976.4|28885.4|28976.9|28885.9|28977|28886|28976.4|28885.4|6
1653800160000|2022-05-29 04:56:00|28977|28886|28976.7|28885.7|28977|28886|28976.3|28885.3|10
1653800170000|2022-05-29 04:56:10|28976.9|28885.9|28969.1|28878.1|28977.6|28886.6|28969.1|28878.1|15
1653800180000|2022-05-29 04:56:20|28969|28878|28963.4|28872.4|28969|28878|28963.4|28872.4|9
1653800190000|2022-05-29 04:56:30|28963.5|28872.5|28962.5|28871.5|28963.6|28872.6|28962|28871|16
1653800200000|2022-05-29 04:56:40|28962.2|28871.2|28961|28870|28962.5|28871.5|28961|28870|10
1653800210000|2022-05-29 04:56:50|28960.9|28869.9|28960.7|28869.7|28961.6|28870.6|28960.7|28869.7|14
1653800220000|2022-05-29 04:57:00|28960.8|28869.8|28960.9|28869.9|28962.5|28871.5|28960.8|28869.8|16
1653800230000|2022-05-29 04:57:10|28961.6|28870.6|28962|28871|28962.9|28871.9|28961.6|28870.6|6
1653800240000|2022-05-29 04:57:20|28962.2|28871.2|28964.8|28873.8|28965.3|28874.3|28962.2|28871.2|19
1653800250000|2022-05-29 04:57:30|28964.9|28873.9|28963.9|28872.9|28964.9|28873.9|28963.8|28872.8|13
1653800260000|2022-05-29 04:57:40|28963.8|28872.8|28963.7|28872.7|28964|28873|28963.7|28872.7|14
1653800270000|2022-05-29 04:57:50|28963.8|28872.8|28963.7|28872.7|28963.8|28872.8|28963.6|28872.6|12
1653800280000|2022-05-29 04:58:00|28963.5|28872.5|28963.7|28872.7|28964.1|28873.1|28963.5|28872.5|14
1653800290000|2022-05-29 04:58:10|28963.6|28872.6|28964|28873|28964|28873|28963.6|28872.6|4
1653800300000|2022-05-29 04:58:20|28963.3|28872.3|28963.1|28872.1|28964|28873|28963.1|28872.1|4
1653800310000|2022-05-29 04:58:30|28963.8|28872.8|28963.1|28872.1|28963.8|28872.8|28963.1|28872.1|10
1653800320000|2022-05-29 04:58:40|28963.8|28872.8|28965.2|28874.2|28965.2|28874.2|28963.1|28872.1|9
1653800330000|2022-05-29 04:58:50|28964.5|28873.5|28961.1|28870.1|28964.5|28873.5|28961.1|28870.1|13
1653800340000|2022-05-29 04:59:00|28962|28871|28963.3|28872.3|28963.3|28872.3|28962|28871|16
1653800350000|2022-05-29 04:59:10|28963.5|28872.5|28962.7|28871.7|28963.6|28872.6|28962.2|28871.2|10
1653800370000|2022-05-29 04:59:30|28961.5|28870.5|28961.6|28870.6|28961.6|28870.6|28961.5|28870.5|2
1653800380000|2022-05-29 04:59:40|28961.8|28870.8|28962.5|28871.5|28963.5|28872.5|28961.7|28870.7|17
1653800390000|2022-05-29 04:59:50|28962.6|28871.6|28962.5|28871.5|28962.6|28871.6|28962.5|28871.5|2
1653800400000|2022-05-29 05:00:00|28961.2|28870.2|28961.2|28870.2|28961.2|28870.2|28961.1|28870.1|3
1653800410000|2022-05-29 05:00:10|28961.1|28870.1|28961.1|28870.1|28962.2|28871.2|28961.1|28870.1|7
1653800420000|2022-05-29 05:00:20|28961.2|28870.2|28956|28865|28961.2|28870.2|28956|28865|9
1653800430000|2022-05-29 05:00:30|28956.2|28865.2|28957.3|28866.3|28957.3|28866.3|28956.2|28865.2|8
1653800440000|2022-05-29 05:00:40|28957.2|28866.2|28957.4|28866.4|28957.6|28866.6|28957.2|28866.2|7
1653800450000|2022-05-29 05:00:50|28957.7|28866.7|28957.7|28866.7|28957.7|28866.7|28957.7|28866.7|1
1653800460000|2022-05-29 05:01:00|28957.8|28866.8|28957.7|28866.7|28957.8|28866.8|28957.7|28866.7|10
1653800470000|2022-05-29 05:01:10|28958|28867|28957.8|28866.8|28958.2|28867.2|28957.8|28866.8|7
1653800480000|2022-05-29 05:01:20|28958|28867|28957|28866|28958|28867|28957|28866|12
1653800490000|2022-05-29 05:01:30|28956.9|28865.9|28961.7|28870.7|28962.1|28871.1|28956.9|28865.9|13
1653800500000|2022-05-29 05:01:40|28962.7|28871.7|28959.8|28868.8|28962.7|28871.7|28959.8|28868.8|13
1653800510000|2022-05-29 05:01:50|28959.7|28868.7|28959.9|28868.9|28960|28869|28959.7|28868.7|5
1653800520000|2022-05-29 05:02:00|28959.8|28868.8|28960.2|28869.2|28960.3|28869.3|28959.8|28868.8|6
1653800530000|2022-05-29 05:02:10|28960.4|28869.4|28960.4|28869.4|28960.5|28869.5|28960.2|28869.2|5
1653800540000|2022-05-29 05:02:20|28960.5|28869.5|28960.4|28869.4|28960.5|28869.5|28960.4|28869.4|2
1653800550000|2022-05-29 05:02:30|28960.3|28869.3|28960.2|28869.2|28960.3|28869.3|28960.2|28869.2|2
1653800560000|2022-05-29 05:02:40|28960.5|28869.5|28960.2|28869.2|28960.5|28869.5|28960.2|28869.2|8
1653800570000|2022-05-29 05:02:50|28960.1|28869.1|28960.2|28869.2|28960.2|28869.2|28960.1|28869.1|2
1653800580000|2022-05-29 05:03:00|28960.9|28869.9|28961.8|28870.8|28962|28871|28960.8|28869.8|7
1653800590000|2022-05-29 05:03:10|28962.2|28871.2|28964.1|28873.1|28964.2|28873.2|28962|28871|16
1653800600000|2022-05-29 05:03:20|28964.2|28873.2|28967.2|28876.2|28967.3|28876.3|28964.1|28873.1|26
1653800610000|2022-05-29 05:03:30|28967.3|28876.3|28967.1|28876.1|28967.3|28876.3|28965.9|28874.9|26
1653800620000|2022-05-29 05:03:40|28967.2|28876.2|28965.8|28874.8|28967.3|28876.3|28965.3|28874.3|20
1653800630000|2022-05-29 05:03:50|28965.7|28874.7|28966.6|28875.6|28966.7|28875.7|28965.5|28874.5|18
1653800640000|2022-05-29 05:04:00|28967.3|28876.3|28968.2|28877.2|28968.6|28877.6|28967.3|28876.3|10
1653800650000|2022-05-29 05:04:10|28968.3|28877.3|28968.5|28877.5|28968.7|28877.7|28967.5|28876.5|15
1653800660000|2022-05-29 05:04:20|28968.7|28877.7|28969|28878|28969|28878|28968|28877|17
1653800670000|2022-05-29 05:04:30|28969.1|28878.1|28968.7|28877.7|28969.2|28878.2|28968.7|28877.7|8
1653800680000|2022-05-29 05:04:40|28968.8|28877.8|28968.3|28877.3|28968.8|28877.8|28967.8|28876.8|19
1653800690000|2022-05-29 05:04:50|28968.7|28877.7|28968.9|28877.9|28969.1|28878.1|28968.3|28877.3|21
1653800700000|2022-05-29 05:05:00|28968.8|28877.8|28968.8|28877.8|28969|28878|28968.3|28877.3|12
1653800710000|2022-05-29 05:05:10|28969.1|28878.1|28959.2|28868.2|28969.1|28878.1|28959|28868|19
1653800720000|2022-05-29 05:05:20|28959.3|28868.3|28958|28867|28959.3|28868.3|28958|28867|13
1653800740000|2022-05-29 05:05:40|28958.4|28867.4|28963.2|28872.2|28963.3|28872.3|28958.4|28867.4|15
1653800750000|2022-05-29 05:05:50|28962.7|28871.7|28962.2|28871.2|28963|28872|28961.3|28870.3|17
1653800760000|2022-05-29 05:06:00|28962.1|28871.1|28962.4|28871.4|28962.6|28871.6|28962.1|28871.1|6
1653800770000|2022-05-29 05:06:10|28962.2|28871.2|28961.8|28870.8|28962.6|28871.6|28961.8|28870.8|10
1653800780000|2022-05-29 05:06:20|28962|28871|28961|28870|28962.3|28871.3|28960.3|28869.3|16
1653800800000|2022-05-29 05:06:40|28961.5|28870.5|28961.4|28870.4|28961.6|28870.6|28961.4|28870.4|6
1653800810000|2022-05-29 05:06:50|28961.3|28870.3|28959|28868|28961.4|28870.4|28959|28868|9
1653800820000|2022-05-29 05:07:00|28959.1|28868.1|28959.3|28868.3|28959.3|28868.3|28958.9|28867.9|6
1653800830000|2022-05-29 05:07:10|28959.4|28868.4|28961.8|28870.8|28961.8|28870.8|28959.3|28868.3|10
1653800840000|2022-05-29 05:07:20|28961.9|28870.9|28961.5|28870.5|28961.9|28870.9|28960.8|28869.8|8
1653800850000|2022-05-29 05:07:30|28961.6|28870.6|28962.3|28871.3|28962.3|28871.3|28961.6|28870.6|6
1653800860000|2022-05-29 05:07:40|28962.2|28871.2|28962.2|28871.2|28962.4|28871.4|28961.7|28870.7|10
1653800870000|2022-05-29 05:07:50|28962.1|28871.1|28961.9|28870.9|28962.2|28871.2|28961.9|28870.9|5
1653800880000|2022-05-29 05:08:00|28961.8|28870.8|28962|28871|28962|28871|28961.7|28870.7|6
1653800890000|2022-05-29 05:08:10|28962.1|28871.1|28962.3|28871.3|28962.3|28871.3|28961.9|28870.9|8
1653800900000|2022-05-29 05:08:20|28961.9|28870.9|28961.1|28870.1|28961.9|28870.9|28961.1|28870.1|3
1653800910000|2022-05-29 05:08:30|28961.3|28870.3|28960.6|28869.6|28961.5|28870.5|28960.6|28869.6|10
1653800920000|2022-05-29 05:08:40|28961.4|28870.4|28961.5|28870.5|28961.6|28870.6|28961.2|28870.2|7
1653800930000|2022-05-29 05:08:50|28961.6|28870.6|28961.6|28870.6|28961.6|28870.6|28960.9|28869.9|15
1653800940000|2022-05-29 05:09:00|28961.7|28870.7|28961.5|28870.5|28963|28872|28961.5|28870.5|10
1653800950000|2022-05-29 05:09:10|28962.1|28871.1|28961|28870|28962.2|28871.2|28960.8|28869.8|12
1653800960000|2022-05-29 05:09:20|28961.3|28870.3|28961.6|28870.6|28962.1|28871.1|28961.3|28870.3|4
1653800970000|2022-05-29 05:09:30|28962|28871|28962.4|28871.4|28962.4|28871.4|28961.7|28870.7|6
1653800980000|2022-05-29 05:09:40|28962.7|28871.7|28969.9|28878.9|28974.8|28883.8|28962.7|28871.7|18
1653800990000|2022-05-29 05:09:50|28969.6|28878.6|28973.3|28882.3|28973.3|28882.3|28966.5|28875.5|22
1653801000000|2022-05-29 05:10:00|28973.1|28882.1|28974.5|28883.5|28975.5|28884.5|28968.3|28877.3|33
1653801010000|2022-05-29 05:10:10|28975|28884|28975|28884|28975.8|28884.8|28974.2|28883.2|25
1653801020000|2022-05-29 05:10:20|28975.6|28884.6|28976|28885|28976|28885|28974.9|28883.9|16
1653801030000|2022-05-29 05:10:30|28975.9|28884.9|28976.1|28885.1|28976.1|28885.1|28975.9|28884.9|3
1653801040000|2022-05-29 05:10:40|28976|28885|28972.9|28881.9|28976.3|28885.3|28972.9|28881.9|7
1653801050000|2022-05-29 05:10:50|28973.5|28882.5|28972.6|28881.6|28973.5|28882.5|28972.6|28881.6|6
1653801060000|2022-05-29 05:11:00|28972.8|28881.8|28972.6|28881.6|28973|28882|28972.2|28881.2|11
1653801070000|2022-05-29 05:11:10|28972.7|28881.7|28973.6|28882.6|28973.6|28882.6|28972.6|28881.6|9
1653801080000|2022-05-29 05:11:20|28973.4|28882.4|28972|28881|28973.4|28882.4|28971.7|28880.7|9
1653801090000|2022-05-29 05:11:30|28971.9|28880.9|28974.2|28883.2|28975.2|28884.2|28971.9|28880.9|13
1653801100000|2022-05-29 05:11:40|28974.1|28883.1|28972.4|28881.4|28974.2|28883.2|28972.4|28881.4|9
1653801110000|2022-05-29 05:11:50|28972.3|28881.3|28973.6|28882.6|28973.6|28882.6|28972|28881|13
1653801120000|2022-05-29 05:12:00|28973.5|28882.5|28968.4|28877.4|28973.5|28882.5|28968.3|28877.3|13
1653801130000|2022-05-29 05:12:10|28968.9|28877.9|28969.2|28878.2|28969.3|28878.3|28968.4|28877.4|21
1653801140000|2022-05-29 05:12:20|28969.7|28878.7|28969.2|28878.2|28969.7|28878.7|28968.4|28877.4|10
1653801150000|2022-05-29 05:12:30|28969.3|28878.3|28969.3|28878.3|28969.4|28878.4|28968.8|28877.8|12
1653801170000|2022-05-29 05:12:50|28969.7|28878.7|28971.6|28880.6|28972.4|28881.4|28969.7|28878.7|8
1653801180000|2022-05-29 05:13:00|28972.7|28881.7|28972.9|28881.9|28972.9|28881.9|28972.6|28881.6|6
1653801190000|2022-05-29 05:13:10|28973.2|28882.2|28972.4|28881.4|28973.2|28882.2|28972.4|28881.4|5
1653801200000|2022-05-29 05:13:20|28972.7|28881.7|28972.4|28881.4|28972.7|28881.7|28972.3|28881.3|4
1653801210000|2022-05-29 05:13:30|28972.8|28881.8|28971|28880|28972.8|28881.8|28970.9|28879.9|13
1653801220000|2022-05-29 05:13:40|28971.4|28880.4|28971.8|28880.8|28971.9|28880.9|28971.1|28880.1|12
1653801230000|2022-05-29 05:13:50|28972.2|28881.2|28972|28881|28972.8|28881.8|28971|28880|14
1653801240000|2022-05-29 05:14:00|28972.4|28881.4|28972.7|28881.7|28972.7|28881.7|28972.4|28881.4|2
1653801250000|2022-05-29 05:14:10|28972.8|28881.8|28972.7|28881.7|28972.8|28881.8|28972.6|28881.6|4
1653801260000|2022-05-29 05:14:20|28972.6|28881.6|28972.9|28881.9|28972.9|28881.9|28972.5|28881.5|10
1653801270000|2022-05-29 05:14:30|28972.7|28881.7|28971.9|28880.9|28972.7|28881.7|28971.1|28880.1|15
1653801280000|2022-05-29 05:14:40|28971.8|28880.8|28970.6|28879.6|28971.8|28880.8|28970.4|28879.4|15
1653801290000|2022-05-29 05:14:50|28970.4|28879.4|28970.5|28879.5|28970.5|28879.5|28970.4|28879.4|2
1653801300000|2022-05-29 05:15:00|28970.4|28879.4|28970.9|28879.9|28971.3|28880.3|28970.1|28879.1|14
1653801310000|2022-05-29 05:15:10|28971.6|28880.6|28971|28880|28972.3|28881.3|28970.9|28879.9|15
1653801320000|2022-05-29 05:15:20|28971.1|28880.1|28978.5|28887.5|28978.5|28887.5|28970.9|28879.9|18
1653801330000|2022-05-29 05:15:30|28978.9|28887.9|28981.6|28890.6|28981.6|28890.6|28978.9|28887.9|12
1653801340000|2022-05-29 05:15:40|28982|28891|28981.6|28890.6|28982.2|28891.2|28981.5|28890.5|13
1653801350000|2022-05-29 05:15:50|28982.1|28891.1|28985.1|28894.1|28985.4|28894.4|28981.5|28890.5|25
1653801360000|2022-05-29 05:16:00|28985.5|28894.5|28985.4|28894.4|28985.6|28894.6|28984.4|28893.4|17
1653801370000|2022-05-29 05:16:10|28985.2|28894.2|28985.5|28894.5|28985.5|28894.5|28985|28894|18
1653801380000|2022-05-29 05:16:20|28985.4|28894.4|28985.9|28894.9|28986|28895|28985.3|28894.3|16
1653801390000|2022-05-29 05:16:30|28985.6|28894.6|28985.5|28894.5|28985.9|28894.9|28985.1|28894.1|14
1653801400000|2022-05-29 05:16:40|28985.6|28894.6|28987.3|28896.3|28987.4|28896.4|28985.2|28894.2|15
1653801410000|2022-05-29 05:16:50|28987.2|28896.2|28997.3|28906.3|28997.3|28906.3|28987.2|28896.2|21
1653801420000|2022-05-29 05:17:00|28998.2|28907.2|29003.5|28912.5|29004.1|28913.1|28998.2|28907.2|29
1653801430000|2022-05-29 05:17:10|29004.3|28913.3|29001.9|28910.9|29004.7|28913.7|29001.6|28910.6|23
1653801440000|2022-05-29 05:17:20|29002|28911|29001.1|28910.1|29002|28911|29000.9|28909.9|14
1653801450000|2022-05-29 05:17:30|29001.9|28910.9|29001.6|28910.6|29002.1|28911.1|29001.4|28910.4|26
1653801460000|2022-05-29 05:17:40|29001.7|28910.7|29002.1|28911.1|29002.2|28911.2|29001.1|28910.1|28
1653801470000|2022-05-29 05:17:50|29002.7|28911.7|29003.3|28912.3|29003.5|28912.5|29002.1|28911.1|22
1653801480000|2022-05-29 05:18:00|29003.5|28912.5|29003.5|28912.5|29003.6|28912.6|29003.2|28912.2|9
1653801490000|2022-05-29 05:18:10|29003.6|28912.6|29003.8|28912.8|29004.8|28913.8|29003.6|28912.6|13
1653801500000|2022-05-29 05:18:20|29004|28913|29003.7|28912.7|29004.3|28913.3|29003.6|28912.6|13
1653801510000|2022-05-29 05:18:30|29003.6|28912.6|29003.5|28912.5|29003.7|28912.7|29003.5|28912.5|10
1653801520000|2022-05-29 05:18:40|29003.6|28912.6|29003.5|28912.5|29003.6|28912.6|29003.4|28912.4|6
1653801530000|2022-05-29 05:18:50|29003.4|28912.4|29003.4|28912.4|29003.6|28912.6|29003.2|28912.2|14
1653801540000|2022-05-29 05:19:00|29003.5|28912.5|29003.7|28912.7|29003.9|28912.9|29003.4|28912.4|15
1653801550000|2022-05-29 05:19:10|29003.6|28912.6|29003.5|28912.5|29003.7|28912.7|29003.5|28912.5|6
1653801560000|2022-05-29 05:19:20|29003.9|28912.9|29005|28914|29005.3|28914.3|29003.6|28912.6|16
1653801570000|2022-05-29 05:19:30|29004.9|28913.9|29004.9|28913.9|29004.9|28913.9|29004.7|28913.7|4
1653801580000|2022-05-29 05:19:40|29004.8|28913.8|29004.6|28913.6|29004.8|28913.8|29004.5|28913.5|7
1653801590000|2022-05-29 05:19:50|29004.5|28913.5|29004.9|28913.9|29004.9|28913.9|29004.5|28913.5|11
1653801600000|2022-05-29 05:20:00|29005.1|28914.1|29004.6|28913.6|29005.1|28914.1|29004.6|28913.6|8
1653801610000|2022-05-29 05:20:10|29004.1|28913.1|28993.9|28902.9|29004.2|28913.2|28993|28902|24
1653801620000|2022-05-29 05:20:20|28994|28903|28994.2|28903.2|28994.2|28903.2|28993.9|28902.9|5
1653801630000|2022-05-29 05:20:30|28994|28903|29002|28911|29002|28911|28993.7|28902.7|24
1653801640000|2022-05-29 05:20:40|29002.1|28911.1|29003|28912|29003.1|28912.1|29002.1|28911.1|9
1653801650000|2022-05-29 05:20:50|29003.1|28912.1|29002.9|28911.9|29003.3|28912.3|29002.4|28911.4|13
1653801660000|2022-05-29 05:21:00|29002.8|28911.8|29002.8|28911.8|29003.3|28912.3|29002.8|28911.8|10
1653801670000|2022-05-29 05:21:10|29002.7|28911.7|29003|28912|29003.1|28912.1|29002.7|28911.7|4
1653801680000|2022-05-29 05:21:20|29002.9|28911.9|29002.9|28911.9|29003.7|28912.7|29002.9|28911.9|4
1653801690000|2022-05-29 05:21:30|29002.8|28911.8|29002.9|28911.9|29004|28913|29002.6|28911.6|9
1653801700000|2022-05-29 05:21:40|29003.1|28912.1|29002.6|28911.6|29003.1|28912.1|29002.4|28911.4|6
1653801710000|2022-05-29 05:21:50|29002.7|28911.7|29002.8|28911.8|29002.8|28911.8|29002.7|28911.7|2
1653801720000|2022-05-29 05:22:00|29002.9|28911.9|29003.1|28912.1|29003.1|28912.1|29002.9|28911.9|3
1653801730000|2022-05-29 05:22:10|29003.4|28912.4|29003.7|28912.7|29003.8|28912.8|29003.4|28912.4|3
1653801760000|2022-05-29 05:22:40|29003.6|28912.6|29003.6|28912.6|29003.6|28912.6|29003.6|28912.6|1
1653801770000|2022-05-29 05:22:50|29003.4|28912.4|29000.7|28909.7|29003.4|28912.4|28998.9|28907.9|10
1653801780000|2022-05-29 05:23:00|29000|28909|29001.1|28910.1|29001.2|28910.2|28999.8|28908.8|11
1653801800000|2022-05-29 05:23:20|29001.3|28910.3|29001.1|28910.1|29001.3|28910.3|29001.1|28910.1|4
1653801810000|2022-05-29 05:23:30|29001.3|28910.3|29001.3|28910.3|29001.3|28910.3|29001.1|28910.1|5
1653801820000|2022-05-29 05:23:40|29001.4|28910.4|29002.1|28911.1|29002.1|28911.1|29001.4|28910.4|4
1653801830000|2022-05-29 05:23:50|29002.3|28911.3|29002|28911|29002.5|28911.5|29001.3|28910.3|8
1653801840000|2022-05-29 05:24:00|29002.1|28911.1|29003.4|28912.4|29003.4|28912.4|29001.1|28910.1|12
1653801850000|2022-05-29 05:24:10|29002.2|28911.2|29002.3|28911.3|29002.3|28911.3|29002.2|28911.2|2
1653801860000|2022-05-29 05:24:20|29002.4|28911.4|29002.2|28911.2|29002.9|28911.9|29002.2|28911.2|7
1653801870000|2022-05-29 05:24:30|29002.7|28911.7|29002.5|28911.5|29002.9|28911.9|29002.4|28911.4|6
1653801880000|2022-05-29 05:24:40|29002.7|28911.7|29002.8|28911.8|29002.8|28911.8|29002.3|28911.3|13
1653801890000|2022-05-29 05:24:50|29002.7|28911.7|29002.9|28911.9|29003|28912|29002.6|28911.6|6
1653801910000|2022-05-29 05:25:10|29003.1|28912.1|29003.1|28912.1|29003.1|28912.1|29003.1|28912.1|1
1653801920000|2022-05-29 05:25:20|29003|28912|29004.5|28913.5|29004.5|28913.5|29002.6|28911.6|10
1653801930000|2022-05-29 05:25:30|29004.4|28913.4|29004.2|28913.2|29004.4|28913.4|29003.7|28912.7|7
1653801940000|2022-05-29 05:25:40|29004.1|28913.1|29004.3|28913.3|29004.4|28913.4|29004|28913|7
1653801950000|2022-05-29 05:25:50|29004.2|28913.2|29004.6|28913.6|29005.1|28914.1|29004.1|28913.1|9
1653801960000|2022-05-29 05:26:00|29004.5|28913.5|29004.3|28913.3|29004.5|28913.5|29004.3|28913.3|8
1653801970000|2022-05-29 05:26:10|29004.5|28913.5|29004.7|28913.7|29004.7|28913.7|29004.3|28913.3|6
1653801980000|2022-05-29 05:26:20|29004.9|28913.9|29004.6|28913.6|29005.2|28914.2|29004.5|28913.5|9
1653801990000|2022-05-29 05:26:30|29004.3|28913.3|28998.6|28907.6|29004.3|28913.3|28996.8|28905.8|20
1653802000000|2022-05-29 05:26:40|28999.2|28908.2|28998.4|28907.4|28999.2|28908.2|28997.6|28906.6|12
1653802010000|2022-05-29 05:26:50|28998.3|28907.3|28998.4|28907.4|28998.6|28907.6|28998.1|28907.1|13
1653802020000|2022-05-29 05:27:00|28998.6|28907.6|29000.2|28909.2|29000.2|28909.2|28998.5|28907.5|7
1653802030000|2022-05-29 05:27:10|28999.9|28908.9|28999.8|28908.8|29000|28909|28999.8|28908.8|14
1653802040000|2022-05-29 05:27:20|28999.9|28908.9|28999.9|28908.9|29000|28909|28999.8|28908.8|12
1653802050000|2022-05-29 05:27:30|29000|28909|28999.9|28908.9|29000|28909|28999.9|28908.9|2
1653802060000|2022-05-29 05:27:40|29000|28909|29000.3|28909.3|29000.3|28909.3|28999.8|28908.8|9
1653802070000|2022-05-29 05:27:50|28999.9|28908.9|29006.1|28915.1|29006.4|28915.4|28999.8|28908.8|12
1653802080000|2022-05-29 05:28:00|29005.2|28914.2|29006.1|28915.1|29006.7|28915.7|29005.2|28914.2|21
1653802090000|2022-05-29 05:28:10|29005.9|28914.9|29012.9|28921.9|29013.3|28922.3|29005.8|28914.8|31
1653802100000|2022-05-29 05:28:20|29012.8|28921.8|29013.5|28922.5|29014.2|28923.2|29012.3|28921.3|27
1653802110000|2022-05-29 05:28:30|29013.7|28922.7|29014.6|28923.6|29014.6|28923.6|29013|28922|27
1653802120000|2022-05-29 05:28:40|29014.7|28923.7|29014.7|28923.7|29015.9|28924.9|29014.3|28923.3|19
1653802130000|2022-05-29 05:28:50|29016.2|28925.2|29018.2|28927.2|29018.8|28927.8|29015|28924|20
1653802140000|2022-05-29 05:29:00|29017.9|28926.9|29014.1|28923.1|29018.7|28927.7|29013.9|28922.9|23
1653802150000|2022-05-29 05:29:10|29013.7|28922.7|29015.1|28924.1|29015.5|28924.5|29011.5|28920.5|18
1653802160000|2022-05-29 05:29:20|29015|28924|29015|28924|29015|28924|29012.9|28921.9|16
1653802170000|2022-05-29 05:29:30|29015.1|28924.1|29016.6|28925.6|29016.6|28925.6|29014.3|28923.3|15
1653802180000|2022-05-29 05:29:40|29015.2|28924.2|29015.9|28924.9|29017.1|28926.1|29013.7|28922.7|19
1653802190000|2022-05-29 05:29:50|29016.2|28925.2|29017.4|28926.4|29017.9|28926.9|29016.1|28925.1|10
1653802200000|2022-05-29 05:30:00|29017.3|28926.3|29016|28925|29017.9|28926.9|29015.9|28924.9|22
1653802210000|2022-05-29 05:30:10|29012.9|28921.9|29012.5|28921.5|29013|28922|29012|28921|24
1653802220000|2022-05-29 05:30:20|29012.9|28921.9|29012.9|28921.9|29014.3|28923.3|29012.6|28921.6|14
1653802230000|2022-05-29 05:30:30|29011.8|28920.8|29012.5|28921.5|29012.8|28921.8|29011.7|28920.7|14
1653802240000|2022-05-29 05:30:40|29011.9|28920.9|29011.9|28920.9|29012.6|28921.6|29011.9|28920.9|13
1653802250000|2022-05-29 05:30:50|29012.4|28921.4|29014.7|28923.7|29014.8|28923.8|29012.4|28921.4|12
1653802260000|2022-05-29 05:31:00|29014.9|28923.9|29013.4|28922.4|29014.9|28923.9|29012.9|28921.9|17
1653802270000|2022-05-29 05:31:10|29013.5|28922.5|29013.5|28922.5|29013.8|28922.8|29013.3|28922.3|20
1653802280000|2022-05-29 05:31:20|29013.3|28922.3|29013.8|28922.8|29014.2|28923.2|29012.9|28921.9|17
1653802290000|2022-05-29 05:31:30|29014.1|28923.1|29012.3|28921.3|29014.1|28923.1|29012.2|28921.2|22
1653802300000|2022-05-29 05:31:40|29012.5|28921.5|29012.9|28921.9|29013.1|28922.1|29012.5|28921.5|12
1653802310000|2022-05-29 05:31:50|29012.8|28921.8|29012.8|28921.8|29013.5|28922.5|29012.7|28921.7|12
1653802320000|2022-05-29 05:32:00|29013|28922|29013.4|28922.4|29013.5|28922.5|29012.8|28921.8|11
1653802330000|2022-05-29 05:32:10|29013.8|28922.8|29014.2|28923.2|29014.4|28923.4|29013.7|28922.7|12
1653802340000|2022-05-29 05:32:20|29014.1|28923.1|29013.3|28922.3|29014.2|28923.2|29013.3|28922.3|3
1653802350000|2022-05-29 05:32:30|29012.7|28921.7|29012.5|28921.5|29013.4|28922.4|29012.5|28921.5|10
1653802360000|2022-05-29 05:32:40|29012.4|28921.4|29012.9|28921.9|29013.2|28922.2|29012.3|28921.3|12
1653802380000|2022-05-29 05:33:00|29013|28922|29012.7|28921.7|29013.4|28922.4|29012.6|28921.6|13
1653802390000|2022-05-29 05:33:10|29012.9|28921.9|29013|28922|29013.7|28922.7|29012.9|28921.9|11
1653802400000|2022-05-29 05:33:20|29013.1|28922.1|29012.9|28921.9|29013.1|28922.1|29012.8|28921.8|3
1653802410000|2022-05-29 05:33:30|29013.2|28922.2|29012.7|28921.7|29013.2|28922.2|29012.7|28921.7|2
1653802420000|2022-05-29 05:33:40|29012.6|28921.6|29012.7|28921.7|29012.7|28921.7|29012.6|28921.6|4
1653802430000|2022-05-29 05:33:50|29012.8|28921.8|29028.2|28937.2|29032.6|28941.6|29012.8|28921.8|26
1653802440000|2022-05-29 05:34:00|29028.1|28937.1|29031.7|28940.7|29033.2|28942.2|29028.1|28937.1|21
1653802450000|2022-05-29 05:34:10|29031.9|28940.9|29033.9|28942.9|29034|28943|29031.9|28940.9|19
1653802460000|2022-05-29 05:34:20|29032.7|28941.7|29031.5|28940.5|29033.9|28942.9|29031.4|28940.4|21
1653802470000|2022-05-29 05:34:30|29031.4|28940.4|29031.8|28940.8|29031.9|28940.9|29031.4|28940.4|13
1653802480000|2022-05-29 05:34:40|29032|28941|29032.6|28941.6|29033.2|28942.2|29031.7|28940.7|24
1653802490000|2022-05-29 05:34:50|29032.7|28941.7|29033|28942|29033.4|28942.4|29032.6|28941.6|20
1653802500000|2022-05-29 05:35:00|29033.1|28942.1|29023.1|28932.1|29033.2|28942.2|29023.1|28932.1|25
1653802510000|2022-05-29 05:35:10|29022.2|28931.2|29021.2|28930.2|29022.4|28931.4|29021.2|28930.2|6
1653802520000|2022-05-29 05:35:20|29020.9|28929.9|29020|28929|29021.3|28930.3|29020|28929|14
1653802530000|2022-05-29 05:35:30|29020.2|28929.2|29022.1|28931.1|29022.1|28931.1|29020|28929|10
1653802540000|2022-05-29 05:35:40|29022.2|28931.2|29021.3|28930.3|29022.7|28931.7|29021.3|28930.3|12
1653802550000|2022-05-29 05:35:50|29020.6|28929.6|29020.3|28929.3|29021.7|28930.7|29019.9|28928.9|15
1653802560000|2022-05-29 05:36:00|29020.2|28929.2|29017.6|28926.6|29020.2|28929.2|29017.4|28926.4|25
1653802570000|2022-05-29 05:36:10|29017.8|28926.8|29018.1|28927.1|29018.2|28927.2|29017.8|28926.8|11
1653802580000|2022-05-29 05:36:20|29017.9|28926.9|29016.4|28925.4|29018|28927|29016.3|28925.3|10
1653802590000|2022-05-29 05:36:30|29016.5|28925.5|29015.5|28924.5|29016.5|28925.5|29015.5|28924.5|8
1653802600000|2022-05-29 05:36:40|29015.4|28924.4|29015.5|28924.5|29015.9|28924.9|29015.3|28924.3|13
1653802610000|2022-05-29 05:36:50|29015.6|28924.6|29016.3|28925.3|29016.3|28925.3|29015.4|28924.4|9
1653802620000|2022-05-29 05:37:00|29016.4|28925.4|29021.1|28930.1|29021.3|28930.3|29016.4|28925.4|16
1653802630000|2022-05-29 05:37:10|29021|28930|29019|28928|29021|28930|29019|28928|12
1653802640000|2022-05-29 05:37:20|29018.9|28927.9|29018|28927|29018.9|28927.9|29017.9|28926.9|9
1653802650000|2022-05-29 05:37:30|29018.1|28927.1|29018.4|28927.4|29018.5|28927.5|29018|28927|7
1653802660000|2022-05-29 05:37:40|29018.5|28927.5|29016.9|28925.9|29019.2|28928.2|29016.9|28925.9|12
1653802670000|2022-05-29 05:37:50|29017.1|28926.1|29024.5|28933.5|29024.8|28933.8|29017.1|28926.1|18
1653802680000|2022-05-29 05:38:00|29024.2|28933.2|29023.9|28932.9|29024.8|28933.8|29023.9|28932.9|14
1653802690000|2022-05-29 05:38:10|29024|28933|29024.6|28933.6|29024.7|28933.7|29023.9|28932.9|21
1653802700000|2022-05-29 05:38:20|29024.3|28933.3|29024.1|28933.1|29024.3|28933.3|29023.3|28932.3|20
1653802710000|2022-05-29 05:38:30|29023.9|28932.9|29025|28934|29025.1|28934.1|29022.3|28931.3|15
1653802730000|2022-05-29 05:38:50|29024.9|28933.9|29025.2|28934.2|29025.2|28934.2|29024.9|28933.9|2
1653802740000|2022-05-29 05:39:00|29025.1|28934.1|29019.6|28928.6|29025.2|28934.2|29019.6|28928.6|17
1653802750000|2022-05-29 05:39:10|29019.2|28928.2|29017.2|28926.2|29019.4|28928.4|29016|28925|22
1653802760000|2022-05-29 05:39:20|29017.3|28926.3|29017.3|28926.3|29018.6|28927.6|29017.1|28926.1|19
1653802770000|2022-05-29 05:39:30|29017.2|28926.2|29017|28926|29017.2|28926.2|29017|28926|8
1653802780000|2022-05-29 05:39:40|29016.9|28925.9|29016.8|28925.8|29017|28926|29016.8|28925.8|5
1653802790000|2022-05-29 05:39:50|29016.9|28925.9|29016.8|28925.8|29016.9|28925.9|29016.5|28925.5|6
1653802800000|2022-05-29 05:40:00|29016.9|28925.9|29016.9|28925.9|29017.1|28926.1|29016.5|28925.5|11
1653802810000|2022-05-29 05:40:10|29016.8|28925.8|29016.9|28925.9|29016.9|28925.9|29016.8|28925.8|2
1653802820000|2022-05-29 05:40:20|29015.6|28924.6|29014.8|28923.8|29015.6|28924.6|29013|28922|12
1653802830000|2022-05-29 05:40:30|29013.3|28922.3|29013.8|28922.8|29013.9|28922.9|29013.3|28922.3|13
1653802840000|2022-05-29 05:40:40|29013.9|28922.9|29014.6|28923.6|29014.7|28923.7|29013.9|28922.9|11
1653802850000|2022-05-29 05:40:50|29014.7|28923.7|29014.8|28923.8|29014.8|28923.8|29014.1|28923.1|13
1653802860000|2022-05-29 05:41:00|29014.9|28923.9|29016.4|28925.4|29017.9|28926.9|29014.9|28923.9|19
1653802870000|2022-05-29 05:41:10|29016.3|28925.3|29016.2|28925.2|29016.8|28925.8|29015.6|28924.6|17
1653802880000|2022-05-29 05:41:20|29016.3|28925.3|29017|28926|29017.7|28926.7|29016.2|28925.2|20
1653802890000|2022-05-29 05:41:30|29016.6|28925.6|29016.7|28925.7|29017.3|28926.3|29016.6|28925.6|22
1653802900000|2022-05-29 05:41:40|29016.6|28925.6|29017.2|28926.2|29017.2|28926.2|29016.6|28925.6|6
1653802910000|2022-05-29 05:41:50|29017.3|28926.3|29016.2|28925.2|29017.3|28926.3|29016.2|28925.2|7
1653802920000|2022-05-29 05:42:00|29016.4|28925.4|29016.8|28925.8|29016.8|28925.8|29016.2|28925.2|4
1653802930000|2022-05-29 05:42:10|29016.2|28925.2|29014.4|28923.4|29016.7|28925.7|29014|28923|9
1653802940000|2022-05-29 05:42:20|29014.5|28923.5|29041|28950|29041|28950|29011.7|28920.7|22
1653802950000|2022-05-29 05:42:30|29042.2|28951.2|29039.9|28948.9|29043.7|28952.7|29039.9|28948.9|15
1653802960000|2022-05-29 05:42:40|29040.3|28949.3|29040.6|28949.6|29040.7|28949.7|29040.3|28949.3|10
1653802970000|2022-05-29 05:42:50|29040.2|28949.2|29040.5|28949.5|29041.1|28950.1|29040.1|28949.1|8
1653802990000|2022-05-29 05:43:10|29040.3|28949.3|29038.7|28947.7|29041.3|28950.3|29038.7|28947.7|10
1653803000000|2022-05-29 05:43:20|29038.5|28947.5|29037.7|28946.7|29038.6|28947.6|29037.7|28946.7|13
1653803010000|2022-05-29 05:43:30|29037.8|28946.8|29038.7|28947.7|29038.9|28947.9|29037.8|28946.8|4
1653803020000|2022-05-29 05:43:40|29038.6|28947.6|29039.1|28948.1|29039.1|28948.1|29038.4|28947.4|7
1653803030000|2022-05-29 05:43:50|29038.8|28947.8|29036.9|28945.9|29039.1|28948.1|29036.9|28945.9|10
1653803040000|2022-05-29 05:44:00|29037.1|28946.1|29037.6|28946.6|29037.6|28946.6|29035.8|28944.8|15
1653803050000|2022-05-29 05:44:10|29037.7|28946.7|29037.7|28946.7|29037.7|28946.7|29037.4|28946.4|3
1653803060000|2022-05-29 05:44:20|29037|28946|29037|28946|29037|28946|29037|28946|1
1653803070000|2022-05-29 05:44:30|29035|28944|29033.8|28942.8|29035.2|28944.2|29033.8|28942.8|9
1653803080000|2022-05-29 05:44:40|29034.2|28943.2|29034.2|28943.2|29034.7|28943.7|29034.1|28943.1|7
1653803090000|2022-05-29 05:44:50|29034.1|28943.1|29034.5|28943.5|29034.5|28943.5|29034.1|28943.1|4
1653803100000|2022-05-29 05:45:00|29034.8|28943.8|29036.3|28945.3|29037.2|28946.2|29034.8|28943.8|19
1653803110000|2022-05-29 05:45:10|29036.4|28945.4|29037.3|28946.3|29037.3|28946.3|29036.2|28945.2|20
1653803120000|2022-05-29 05:45:20|29037.5|28946.5|29037.4|28946.4|29037.5|28946.5|29037.4|28946.4|2
1653803130000|2022-05-29 05:45:30|29037.5|28946.5|29037|28946|29038.3|28947.3|29036.3|28945.3|19
1653803140000|2022-05-29 05:45:40|29037.1|28946.1|29037.8|28946.8|29038|28947|29037|28946|10
1653803150000|2022-05-29 05:45:50|29037.1|28946.1|29033.8|28942.8|29037.2|28946.2|29033.4|28942.4|19
1653803160000|2022-05-29 05:46:00|29033.9|28942.9|29034.1|28943.1|29034.2|28943.2|29033.7|28942.7|15
1653803170000|2022-05-29 05:46:10|29034.2|28943.2|29035|28944|29035.1|28944.1|29033.9|28942.9|19
1653803180000|2022-05-29 05:46:20|29035.1|28944.1|29034.7|28943.7|29035.2|28944.2|29034.5|28943.5|9
1653803190000|2022-05-29 05:46:30|29034.8|28943.8|29035|28944|29035|28944|29034.7|28943.7|12
1653803200000|2022-05-29 05:46:40|29035.1|28944.1|29034.8|28943.8|29035.1|28944.1|29034.4|28943.4|11
1653803210000|2022-05-29 05:46:50|29034.9|28943.9|29036.1|28945.1|29037|28946|29034.9|28943.9|15
1653803220000|2022-05-29 05:47:00|29036.2|28945.2|29036.3|28945.3|29036.3|28945.3|29036.2|28945.2|2
1653803230000|2022-05-29 05:47:10|29036.2|28945.2|29035.9|28944.9|29036.4|28945.4|29035.9|28944.9|7
1653803240000|2022-05-29 05:47:20|29036.1|28945.1|29036|28945|29036.1|28945.1|29036|28945|4
1653803250000|2022-05-29 05:47:30|29035.9|28944.9|29036.5|28945.5|29036.6|28945.6|29035.8|28944.8|9
1653803260000|2022-05-29 05:47:40|29036.6|28945.6|29037.2|28946.2|29038.3|28947.3|29036.5|28945.5|13
1653803270000|2022-05-29 05:47:50|29036.8|28945.8|29038|28947|29038|28947|29035.7|28944.7|23
1653803280000|2022-05-29 05:48:00|29037.3|28946.3|29036.6|28945.6|29037.4|28946.4|29036|28945|24
1653803290000|2022-05-29 05:48:10|29037.1|28946.1|29037.8|28946.8|29038.8|28947.8|29036.7|28945.7|22
1653803300000|2022-05-29 05:48:20|29037.9|28946.9|29038.4|28947.4|29039.6|28948.6|29037.8|28946.8|22
1653803310000|2022-05-29 05:48:30|29038.5|28947.5|29037.1|28946.1|29039.6|28948.6|29036.8|28945.8|24
1653803320000|2022-05-29 05:48:40|29037.2|28946.2|29036.6|28945.6|29037.4|28946.4|29036.5|28945.5|18
1653803330000|2022-05-29 05:48:50|29036.1|28945.1|29037.2|28946.2|29037.2|28946.2|29035.3|28944.3|18
1653803340000|2022-05-29 05:49:00|29037|28946|29036.9|28945.9|29037|28946|29035.9|28944.9|20
1653803350000|2022-05-29 05:49:10|29036.2|28945.2|29038|28947|29038.5|28947.5|29036.2|28945.2|19
1653803360000|2022-05-29 05:49:20|29038.1|28947.1|29037.4|28946.4|29038.4|28947.4|29036.8|28945.8|23
1653803370000|2022-05-29 05:49:30|29037.3|28946.3|29032.8|28941.8|29037.9|28946.9|29031.9|28940.9|22
1653803380000|2022-05-29 05:49:40|29032.9|28941.9|29036.9|28945.9|29036.9|28945.9|29032.8|28941.8|26
1653803390000|2022-05-29 05:49:50|29036.8|28945.8|29036.3|28945.3|29036.9|28945.9|29036.3|28945.3|10
1653803400000|2022-05-29 05:50:00|29036.4|28945.4|29035.9|28944.9|29036.5|28945.5|29035.9|28944.9|14
1653803410000|2022-05-29 05:50:10|29035.8|28944.8|29036.2|28945.2|29036.2|28945.2|29035.6|28944.6|20
1653803420000|2022-05-29 05:50:20|29036.4|28945.4|29037|28946|29037|28946|29036.3|28945.3|7
1653803430000|2022-05-29 05:50:30|29036.7|28945.7|29036.4|28945.4|29036.8|28945.8|29036.4|28945.4|4
1653803440000|2022-05-29 05:50:40|29036.3|28945.3|29036.4|28945.4|29036.4|28945.4|29036.3|28945.3|2
1653803450000|2022-05-29 05:50:50|29037|28946|29036.9|28945.9|29037|28946|29036.5|28945.5|17
1653803460000|2022-05-29 05:51:00|29036.8|28945.8|29036.5|28945.5|29037|28946|29036.5|28945.5|12
1653803470000|2022-05-29 05:51:10|29036.6|28945.6|29036.5|28945.5|29036.6|28945.6|29036.5|28945.5|2
1653803480000|2022-05-29 05:51:20|29036.4|28945.4|29036.6|28945.6|29036.6|28945.6|29036.4|28945.4|2
1653803490000|2022-05-29 05:51:30|29036.7|28945.7|29036.4|28945.4|29036.7|28945.7|29036.4|28945.4|5
1653803500000|2022-05-29 05:51:40|29036.6|28945.6|29036.8|28945.8|29036.9|28945.9|29036.4|28945.4|9
1653803530000|2022-05-29 05:52:10|29034.8|28943.8|29033.8|28942.8|29034.8|28943.8|29033.5|28942.5|8
1653803540000|2022-05-29 05:52:20|29033.7|28942.7|29021.9|28930.9|29033.7|28942.7|29021.7|28930.7|20
1653803550000|2022-05-29 05:52:30|29022.5|28931.5|29025.1|28934.1|29025.1|28934.1|29022.4|28931.4|19
1653803560000|2022-05-29 05:52:40|29024.9|28933.9|29023.3|28932.3|29025.1|28934.1|29023.2|28932.2|13
1653803570000|2022-05-29 05:52:50|29023.2|28932.2|29023.3|28932.3|29023.7|28932.7|29023.2|28932.2|10
1653803580000|2022-05-29 05:53:00|29023.4|28932.4|29023.7|28932.7|29023.7|28932.7|29023.1|28932.1|10
1653803590000|2022-05-29 05:53:10|29023.6|28932.6|29022.5|28931.5|29023.7|28932.7|29022.5|28931.5|10
1653803600000|2022-05-29 05:53:20|29022.4|28931.4|29024|28933|29025|28934|29022.4|28931.4|15
1653803610000|2022-05-29 05:53:30|29024.1|28933.1|29023.4|28932.4|29024.1|28933.1|29023.2|28932.2|21
1653803620000|2022-05-29 05:53:40|29023.3|28932.3|29027.4|28936.4|29027.4|28936.4|29023|28932|25
1653803630000|2022-05-29 05:53:50|29027.3|28936.3|29028.1|28937.1|29028.5|28937.5|29027.3|28936.3|7
1653803640000|2022-05-29 05:54:00|29028.2|28937.2|29028.2|28937.2|29028.3|28937.3|29028.2|28937.2|5
1653803650000|2022-05-29 05:54:10|29028.3|28937.3|29028.3|28937.3|29028.4|28937.4|29028|28937|5
1653803660000|2022-05-29 05:54:20|29028.5|28937.5|29026|28935|29028.6|28937.6|29025.7|28934.7|14
1653803670000|2022-05-29 05:54:30|29025.9|28934.9|29026.6|28935.6|29027.4|28936.4|29025.9|28934.9|12
1653803680000|2022-05-29 05:54:40|29026.3|28935.3|29026.9|28935.9|29027.5|28936.5|29026.3|28935.3|9
1653803690000|2022-05-29 05:54:50|29026.6|28935.6|29026.6|28935.6|29026.9|28935.9|29026.6|28935.6|15
1653803700000|2022-05-29 05:55:00|29026.9|28935.9|29024.8|28933.8|29026.9|28935.9|29024.3|28933.3|20
1653803710000|2022-05-29 05:55:10|29024.9|28933.9|29024.9|28933.9|29024.9|28933.9|29024.8|28933.8|3
1653803720000|2022-05-29 05:55:20|29025|28934|29025.2|28934.2|29025.3|28934.3|29025|28934|6
1653803730000|2022-05-29 05:55:30|29025.4|28934.4|29024.5|28933.5|29025.4|28934.4|29024.4|28933.4|6
1653803740000|2022-05-29 05:55:40|29024.7|28933.7|29024.1|28933.1|29024.7|28933.7|29023.9|28932.9|8
1653803750000|2022-05-29 05:55:50|29024|28933|29023.6|28932.6|29024.1|28933.1|29023.6|28932.6|6
1653803760000|2022-05-29 05:56:00|29024|28933|29023.8|28932.8|29024|28933|29023.4|28932.4|11
1653803770000|2022-05-29 05:56:10|29023.7|28932.7|29013.8|28922.8|29023.7|28932.7|29010.4|28919.4|21
1653803780000|2022-05-29 05:56:20|29014.2|28923.2|29013.3|28922.3|29015|28924|29013.3|28922.3|29
1653803790000|2022-05-29 05:56:30|29013.5|28922.5|29025.1|28934.1|29030.3|28939.3|29013.2|28922.2|32
1653803800000|2022-05-29 05:56:40|29026.1|28935.1|29024.8|28933.8|29026.1|28935.1|29024.7|28933.7|16
1653803810000|2022-05-29 05:56:50|29026.8|28935.8|29026.4|28935.4|29026.8|28935.8|29025.4|28934.4|25
1653803820000|2022-05-29 05:57:00|29026.2|28935.2|29026|28935|29026.5|28935.5|29025.7|28934.7|20
1653803830000|2022-05-29 05:57:10|29026.3|28935.3|29026.4|28935.4|29026.4|28935.4|29025.8|28934.8|15
1653803840000|2022-05-29 05:57:20|29032.1|28941.1|29034.3|28943.3|29035.2|28944.2|29032.1|28941.1|23
1653803850000|2022-05-29 05:57:30|29034.4|28943.4|29034|28943|29034.5|28943.5|29033.8|28942.8|17
1653803860000|2022-05-29 05:57:40|29030.5|28939.5|29031.6|28940.6|29031.8|28940.8|29030.4|28939.4|26
1653803870000|2022-05-29 05:57:50|29031.7|28940.7|29032.5|28941.5|29033.2|28942.2|29031.4|28940.4|16
1653803880000|2022-05-29 05:58:00|29032.8|28941.8|29031.2|28940.2|29035.6|28944.6|29030.9|28939.9|19
1653803890000|2022-05-29 05:58:10|29031.1|28940.1|29031.8|28940.8|29032|28941|29031.1|28940.1|14
1653803900000|2022-05-29 05:58:20|29031.9|28940.9|29035.3|28944.3|29035.3|28944.3|29031.9|28940.9|20
1653803910000|2022-05-29 05:58:30|29032.9|28941.9|29032.8|28941.8|29032.9|28941.9|29032.3|28941.3|11
1653803920000|2022-05-29 05:58:40|29032.7|28941.7|29033.7|28942.7|29035.2|28944.2|29032.7|28941.7|21
1653803930000|2022-05-29 05:58:50|29033.5|28942.5|29034.1|28943.1|29034.8|28943.8|29033.2|28942.2|21
1653803940000|2022-05-29 05:59:00|29034.4|28943.4|29035.3|28944.3|29036.5|28945.5|29034.4|28943.4|19
1653803950000|2022-05-29 05:59:10|29035.5|28944.5|29036.8|28945.8|29036.8|28945.8|29035.3|28944.3|19
1653803960000|2022-05-29 05:59:20|29036.9|28945.9|29041|28950|29044.5|28953.5|29036.9|28945.9|25
1653803970000|2022-05-29 05:59:30|29041.3|28950.3|29055.9|28964.9|29055.9|28964.9|29041.3|28950.3|25
1653803980000|2022-05-29 05:59:40|29054.9|28963.9|29058.7|28967.7|29059.2|28968.2|29054.8|28963.8|30
1653803990000|2022-05-29 05:59:50|29059.1|28968.1|29058.4|28967.4|29059.1|28968.1|29058.1|28967.1|22
1653804000000|2022-05-29 06:00:00|29058.6|28967.6|29060.4|28969.4|29061.4|28970.4|29058.1|28967.1|25
1653804010000|2022-05-29 06:00:10|29060.5|28969.5|29060.5|28969.5|29061.3|28970.3|29060.5|28969.5|28
1653804020000|2022-05-29 06:00:20|29060.9|28969.9|29065.3|28974.3|29066.2|28975.2|29060.4|28969.4|31
1653804030000|2022-05-29 06:00:30|29065.8|28974.8|29067.1|28976.1|29068|28977|29065.2|28974.2|13
1653804040000|2022-05-29 06:00:40|29067|28976|29069.3|28978.3|29069.5|28978.5|29067|28976|20
1653804050000|2022-05-29 06:00:50|29069.5|28978.5|29073.5|28982.5|29073.6|28982.6|29069.5|28978.5|8
1653804060000|2022-05-29 06:01:00|29073.7|28982.7|29065.9|28974.9|29074.5|28983.5|29065.4|28974.4|29
1653804070000|2022-05-29 06:01:10|29066|28975|29066.7|28975.7|29067.1|28976.1|29065.8|28974.8|18
1653804080000|2022-05-29 06:01:20|29066.5|28975.5|29068.2|28977.2|29068.4|28977.4|29066.5|28975.5|16
1653804090000|2022-05-29 06:01:30|29068.1|28977.1|29067.7|28976.7|29068.1|28977.1|29067.6|28976.6|5
1653804100000|2022-05-29 06:01:40|29067.8|28976.8|29076.4|28985.4|29076.4|28985.4|29067.8|28976.8|30
1653804110000|2022-05-29 06:01:50|29076.2|28985.2|29076.5|28985.5|29077.7|28986.7|29075.9|28984.9|23
1653804120000|2022-05-29 06:02:00|29076.3|28985.3|29078|28987|29078.2|28987.2|29076.2|28985.2|25
1653804130000|2022-05-29 06:02:10|29077.7|28986.7|29065.9|28974.9|29078|28987|29065.5|28974.5|25
1653804140000|2022-05-29 06:02:20|29066|28975|29066.9|28975.9|29067.1|28976.1|29065.5|28974.5|14
1653804150000|2022-05-29 06:02:30|29067|28976|29066.6|28975.6|29067|28976|29066.4|28975.4|19
1653804160000|2022-05-29 06:02:40|29066.8|28975.8|29072.8|28981.8|29073|28982|29066.6|28975.6|21
1653804170000|2022-05-29 06:02:50|29072.7|28981.7|29072.4|28981.4|29072.7|28981.7|29070.4|28979.4|17
1653804180000|2022-05-29 06:03:00|29072.3|28981.3|29072.6|28981.6|29072.7|28981.7|29070.1|28979.1|16
1653804190000|2022-05-29 06:03:10|29072.7|28981.7|29069.1|28978.1|29072.8|28981.8|29069.1|28978.1|15
1653804200000|2022-05-29 06:03:20|29067.4|28976.4|29067.4|28976.4|29067.6|28976.6|29067.2|28976.2|12
1653804210000|2022-05-29 06:03:30|29067.3|28976.3|29067.7|28976.7|29068.1|28977.1|29067.1|28976.1|16
1653804220000|2022-05-29 06:03:40|29067.5|28976.5|29065.7|28974.7|29067.5|28976.5|29065.6|28974.6|18
1653804230000|2022-05-29 06:03:50|29065.6|28974.6|29065.4|28974.4|29065.6|28974.6|29065.4|28974.4|8
1653804240000|2022-05-29 06:04:00|29065.2|28974.2|29065.3|28974.3|29065.7|28974.7|29065.2|28974.2|11
1653804250000|2022-05-29 06:04:10|29065.6|28974.6|29063.9|28972.9|29065.9|28974.9|29063.9|28972.9|12
1653804260000|2022-05-29 06:04:20|29063.7|28972.7|29063.4|28972.4|29063.8|28972.8|29063.4|28972.4|6
1653804270000|2022-05-29 06:04:30|29063.6|28972.6|29064|28973|29064.1|28973.1|29063.5|28972.5|8
1653804280000|2022-05-29 06:04:40|29064.1|28973.1|29063.2|28972.2|29064.1|28973.1|29063.1|28972.1|9
1653804290000|2022-05-29 06:04:50|29063.7|28972.7|29063.7|28972.7|29063.7|28972.7|29063.2|28972.2|11
1653804300000|2022-05-29 06:05:00|29063.6|28972.6|29064.4|28973.4|29064.5|28973.5|29062.8|28971.8|16
1653804310000|2022-05-29 06:05:10|29064.5|28973.5|29064.4|28973.4|29064.5|28973.5|29063.8|28972.8|11
1653804320000|2022-05-29 06:05:20|29063.3|28972.3|29064.3|28973.3|29064.3|28973.3|29063.3|28972.3|7
1653804340000|2022-05-29 06:05:40|29064.4|28973.4|29064.4|28973.4|29064.4|28973.4|29064.4|28973.4|1
1653804350000|2022-05-29 06:05:50|29064.3|28973.3|29063.8|28972.8|29064.3|28973.3|29063.8|28972.8|3
1653804360000|2022-05-29 06:06:00|29064|28973|29064.3|28973.3|29064.8|28973.8|29064|28973|9
1653804380000|2022-05-29 06:06:20|29064.1|28973.1|29063.4|28972.4|29064.2|28973.2|29063.4|28972.4|6
1653804390000|2022-05-29 06:06:30|29060.6|28969.6|29060.1|28969.1|29060.6|28969.6|29060.1|28969.1|7
1653804400000|2022-05-29 06:06:40|29059.9|28968.9|29058.9|28967.9|29060.2|28969.2|29058.7|28967.7|22
1653804410000|2022-05-29 06:06:50|29058.6|28967.6|29057.3|28966.3|29059.3|28968.3|29057.2|28966.2|21
1653804420000|2022-05-29 06:07:00|29057.4|28966.4|29058.5|28967.5|29058.5|28967.5|29057.4|28966.4|12
1653804430000|2022-05-29 06:07:10|29058.4|28967.4|29049.1|28958.1|29058.5|28967.5|29048.9|28957.9|16
1653804440000|2022-05-29 06:07:20|29048.9|28957.9|29048.9|28957.9|29048.9|28957.9|29048.4|28957.4|6
1653804450000|2022-05-29 06:07:30|29048.8|28957.8|29048.7|28957.7|29049|28958|29048.3|28957.3|13
1653804460000|2022-05-29 06:07:40|29048.4|28957.4|29048.9|28957.9|29048.9|28957.9|29047.9|28956.9|8
1653804470000|2022-05-29 06:07:50|29046.1|28955.1|29044.4|28953.4|29046.1|28955.1|29044.3|28953.3|16
1653804480000|2022-05-29 06:08:00|29044.3|28953.3|29044.9|28953.9|29045.1|28954.1|29044.2|28953.2|13
1653804490000|2022-05-29 06:08:10|29045.1|28954.1|29044.4|28953.4|29045.1|28954.1|29044.4|28953.4|2
1653804500000|2022-05-29 06:08:20|29044.3|28953.3|29044.3|28953.3|29044.3|28953.3|29044.3|28953.3|1
1653804510000|2022-05-29 06:08:30|29044.2|28953.2|29044.3|28953.3|29044.3|28953.3|29044.2|28953.2|4
1653804520000|2022-05-29 06:08:40|29044.2|28953.2|29041.5|28950.5|29044.3|28953.3|29041.3|28950.3|18
1653804530000|2022-05-29 06:08:50|29041.1|28950.1|29041.5|28950.5|29041.5|28950.5|29041.1|28950.1|7
1653804540000|2022-05-29 06:09:00|29041.2|28950.2|29040.4|28949.4|29041.2|28950.2|29039.9|28948.9|11
1653804550000|2022-05-29 06:09:10|29040.5|28949.5|29040.4|28949.4|29040.5|28949.5|29039.9|28948.9|4
1653804560000|2022-05-29 06:09:20|29040.6|28949.6|29040.2|28949.2|29040.6|28949.6|29040.2|28949.2|3
1653804570000|2022-05-29 06:09:30|29040.4|28949.4|29040.1|28949.1|29040.4|28949.4|29040.1|28949.1|5
1653804580000|2022-05-29 06:09:40|29040.3|28949.3|29040.3|28949.3|29040.3|28949.3|29040.3|28949.3|1
1653804590000|2022-05-29 06:09:50|29040.5|28949.5|29041|28950|29041|28950|29040|28949|9
1653804600000|2022-05-29 06:10:00|29040.8|28949.8|29032.5|28941.5|29040.9|28949.9|29032.5|28941.5|10
1653804610000|2022-05-29 06:10:10|29031.1|28940.1|29031.3|28940.3|29031.4|28940.4|29030.7|28939.7|17
1653804620000|2022-05-29 06:10:20|29033|28942|29033.8|28942.8|29034.1|28943.1|29033|28942|10
1653804630000|2022-05-29 06:10:30|29033.5|28942.5|29033.6|28942.6|29033.6|28942.6|29033.5|28942.5|2
1653804640000|2022-05-29 06:10:40|29033.7|28942.7|29033.4|28942.4|29033.8|28942.8|29033.4|28942.4|3
1653804660000|2022-05-29 06:11:00|29033.7|28942.7|29040.8|28949.8|29040.8|28949.8|29033.7|28942.7|22
1653804670000|2022-05-29 06:11:10|29040.7|28949.7|29041|28950|29041.2|28950.2|29040.7|28949.7|5
1653804680000|2022-05-29 06:11:20|29041.2|28950.2|29041.9|28950.9|29041.9|28950.9|29041|28950|6
1653804690000|2022-05-29 06:11:30|29042|28951|29041.8|28950.8|29042.1|28951.1|29041.3|28950.3|10
1653804700000|2022-05-29 06:11:40|29041.6|28950.6|29041.5|28950.5|29041.6|28950.6|29041.5|28950.5|2
1653804710000|2022-05-29 06:11:50|29041.4|28950.4|29041.3|28950.3|29041.5|28950.5|29041.3|28950.3|4
1653804720000|2022-05-29 06:12:00|29041.2|28950.2|29040.6|28949.6|29041.2|28950.2|29040.6|28949.6|11
1653804730000|2022-05-29 06:12:10|29040.5|28949.5|29040.8|28949.8|29040.9|28949.9|29040.4|28949.4|9
1653804740000|2022-05-29 06:12:20|29040.7|28949.7|29035.3|28944.3|29040.9|28949.9|29035.3|28944.3|15
1653804750000|2022-05-29 06:12:30|29035.4|28944.4|29033.2|28942.2|29035.4|28944.4|29032.8|28941.8|17
1653804760000|2022-05-29 06:12:40|29032.8|28941.8|29033.9|28942.9|29033.9|28942.9|29032.7|28941.7|7
1653804770000|2022-05-29 06:12:50|29034.2|28943.2|29033.9|28942.9|29034.2|28943.2|29033.8|28942.8|4
1653804780000|2022-05-29 06:13:00|29033.8|28942.8|29033.4|28942.4|29034.1|28943.1|29033.4|28942.4|7
1653804790000|2022-05-29 06:13:10|29033.6|28942.6|29034|28943|29034.2|28943.2|29033.5|28942.5|11
1653804800000|2022-05-29 06:13:20|29033.9|28942.9|29035.2|28944.2|29035.3|28944.3|29033.9|28942.9|14
1653804810000|2022-05-29 06:13:30|29035.1|28944.1|29036|28945|29036|28945|29035.1|28944.1|15
1653804820000|2022-05-29 06:13:40|29035.9|28944.9|29035.3|28944.3|29036|28945|29035.2|28944.2|10
1653804830000|2022-05-29 06:13:50|29035.4|28944.4|29035.5|28944.5|29035.6|28944.6|29035.2|28944.2|14
1653804840000|2022-05-29 06:14:00|29035.2|28944.2|29035.4|28944.4|29035.5|28944.5|29035.1|28944.1|8
1653804860000|2022-05-29 06:14:20|29035.5|28944.5|29035.4|28944.4|29035.5|28944.5|29035.2|28944.2|6
1653804870000|2022-05-29 06:14:30|29035.3|28944.3|29039.4|28948.4|29039.4|28948.4|29035.3|28944.3|11
1653804880000|2022-05-29 06:14:40|29039.3|28948.3|29039.3|28948.3|29039.4|28948.4|29039.3|28948.3|3
1653804890000|2022-05-29 06:14:50|29039|28948|29038.4|28947.4|29039|28948|29038.2|28947.2|11
1653804900000|2022-05-29 06:15:00|29039.1|28948.1|29032.9|28941.9|29039.3|28948.3|29032.3|28941.3|19
1653804910000|2022-05-29 06:15:10|29032.5|28941.5|29032.5|28941.5|29033.1|28942.1|29032.2|28941.2|15
1653804920000|2022-05-29 06:15:20|29032.3|28941.3|29032.4|28941.4|29032.7|28941.7|29031.9|28940.9|15
1653804930000|2022-05-29 06:15:30|29032.2|28941.2|29028.2|28937.2|29032.9|28941.9|29027.8|28936.8|7
1653804940000|2022-05-29 06:15:40|29027.8|28936.8|29028.5|28937.5|29028.6|28937.6|29027.8|28936.8|4
1653804950000|2022-05-29 06:15:50|29028.4|28937.4|29031.1|28940.1|29031.1|28940.1|29028.4|28937.4|11
1653804960000|2022-05-29 06:16:00|29030.9|28939.9|29030.9|28939.9|29031.1|28940.1|29030.9|28939.9|7
1653804970000|2022-05-29 06:16:10|29029.3|28938.3|29029.5|28938.5|29030|28939|29027.6|28936.6|19
1653804980000|2022-05-29 06:16:20|29028.9|28937.9|29027.2|28936.2|29029.5|28938.5|29026.8|28935.8|10
1653804990000|2022-05-29 06:16:30|29027.4|28936.4|29027.2|28936.2|29027.6|28936.6|29025.9|28934.9|19
1653805000000|2022-05-29 06:16:40|29026.8|28935.8|29027.1|28936.1|29028.1|28937.1|29026.8|28935.8|15
1653805010000|2022-05-29 06:16:50|29027.2|28936.2|29027.7|28936.7|29027.7|28936.7|29027.2|28936.2|6
1653805020000|2022-05-29 06:17:00|29027.6|28936.6|29027.6|28936.6|29027.6|28936.6|29027.6|28936.6|1
1653805030000|2022-05-29 06:17:10|29027.7|28936.7|29027.5|28936.5|29027.7|28936.7|29027.5|28936.5|7
1653805040000|2022-05-29 06:17:20|29027.6|28936.6|29027.8|28936.8|29027.9|28936.9|29027.6|28936.6|15
1653805050000|2022-05-29 06:17:30|29027.7|28936.7|29028.1|28937.1|29028.5|28937.5|29027.6|28936.6|14
1653805060000|2022-05-29 06:17:40|29028|28937|29028.2|28937.2|29028.2|28937.2|29028|28937|5
1653805070000|2022-05-29 06:17:50|29029.9|28938.9|29030.2|28939.2|29030.5|28939.5|29029.8|28938.8|14
1653805080000|2022-05-29 06:18:00|29030.3|28939.3|29030.3|28939.3|29030.6|28939.6|29030.1|28939.1|19
1653805090000|2022-05-29 06:18:10|29030.4|28939.4|29030.6|28939.6|29030.8|28939.8|29030.4|28939.4|6
1653805100000|2022-05-29 06:18:20|29030.7|28939.7|29030.6|28939.6|29030.7|28939.7|29030.5|28939.5|4
1653805110000|2022-05-29 06:18:30|29030.5|28939.5|29029.8|28938.8|29030.5|28939.5|29029.8|28938.8|2
1653805120000|2022-05-29 06:18:40|29029.9|28938.9|29030.2|28939.2|29030.2|28939.2|29029.9|28938.9|2
1653805130000|2022-05-29 06:18:50|29030.3|28939.3|29029.9|28938.9|29030.3|28939.3|29029.5|28938.5|12
1653805140000|2022-05-29 06:19:00|29030.3|28939.3|29030.4|28939.4|29030.4|28939.4|29030.3|28939.3|2
1653805150000|2022-05-29 06:19:10|29030.1|28939.1|29025.1|28934.1|29030.1|28939.1|29023.8|28932.8|19
1653805160000|2022-05-29 06:19:20|29024.7|28933.7|29025|28934|29025|28934|29024.2|28933.2|15
1653805170000|2022-05-29 06:19:30|29025.1|28934.1|29024.7|28933.7|29025.2|28934.2|29024.7|28933.7|6
1653805180000|2022-05-29 06:19:40|29024.8|28933.8|29024.9|28933.9|29024.9|28933.9|29024.7|28933.7|5
1653805190000|2022-05-29 06:19:50|29025|28934|29013.5|28922.5|29025|28934|29013.5|28922.5|13
1653805200000|2022-05-29 06:20:00|29013.2|28922.2|29013.6|28922.6|29013.7|28922.7|29013.2|28922.2|4
1653805210000|2022-05-29 06:20:10|29013.3|28922.3|29013.4|28922.4|29013.6|28922.6|29013.3|28922.3|8
1653805220000|2022-05-29 06:20:20|29014.1|28923.1|29014.8|28923.8|29015|28924|29013.9|28922.9|8
1653805230000|2022-05-29 06:20:30|29015|28924|29015.6|28924.6|29015.6|28924.6|29014.6|28923.6|8
1653805240000|2022-05-29 06:20:40|29015.2|28924.2|29015.1|28924.1|29015.2|28924.2|29015.1|28924.1|2
1653805250000|2022-05-29 06:20:50|29015|28924|29015|28924|29015|28924|29014.9|28923.9|3
1653805260000|2022-05-29 06:21:00|29014.8|28923.8|29015.2|28924.2|29015.3|28924.3|29014.8|28923.8|4
1653805270000|2022-05-29 06:21:10|29015.3|28924.3|29015.3|28924.3|29015.4|28924.4|29015.3|28924.3|3
1653805280000|2022-05-29 06:21:20|29015.4|28924.4|29015.5|28924.5|29015.5|28924.5|29015.2|28924.2|6
1653805290000|2022-05-29 06:21:30|29015.3|28924.3|29015.4|28924.4|29015.4|28924.4|29015.3|28924.3|6
1653805300000|2022-05-29 06:21:40|29014.8|28923.8|29014.2|28923.2|29014.8|28923.8|29014|28923|5
1653805310000|2022-05-29 06:21:50|29014|28923|29013.7|28922.7|29014.1|28923.1|29013.3|28922.3|10
1653805320000|2022-05-29 06:22:00|29013.8|28922.8|29016|28925|29016.8|28925.8|29013.8|28922.8|15
1653805330000|2022-05-29 06:22:10|29015.8|28924.8|29016.8|28925.8|29016.8|28925.8|29015.8|28924.8|16
1653805340000|2022-05-29 06:22:20|29016.3|28925.3|29016.6|28925.6|29016.8|28925.8|29016.2|28925.2|11
1653805350000|2022-05-29 06:22:30|29015.9|28924.9|29016.3|28925.3|29016.4|28925.4|29015.6|28924.6|12
1653805360000|2022-05-29 06:22:40|29016.4|28925.4|29016.4|28925.4|29016.4|28925.4|29016.4|28925.4|1
1653805370000|2022-05-29 06:22:50|29016.6|28925.6|29016.8|28925.8|29016.8|28925.8|29016.4|28925.4|8
1653805380000|2022-05-29 06:23:00|29016.5|28925.5|29016.2|28925.2|29016.5|28925.5|29016.2|28925.2|10
1653805390000|2022-05-29 06:23:10|29016.3|28925.3|29016.8|28925.8|29016.9|28925.9|29016.3|28925.3|5
1653805400000|2022-05-29 06:23:20|29016.9|28925.9|29016.9|28925.9|29016.9|28925.9|29016.9|28925.9|1
1653805410000|2022-05-29 06:23:30|29016.8|28925.8|29017.2|28926.2|29017.2|28926.2|29016.8|28925.8|3
1653805420000|2022-05-29 06:23:40|29020.7|28929.7|29025.6|28934.6|29026.9|28935.9|29020.7|28929.7|24
1653805430000|2022-05-29 06:23:50|29025.7|28934.7|29025.8|28934.8|29026.5|28935.5|29025.5|28934.5|10
1653805440000|2022-05-29 06:24:00|29025.9|28934.9|29024.7|28933.7|29026|28935|29023.6|28932.6|15
1653805450000|2022-05-29 06:24:10|29022.4|28931.4|29020.5|28929.5|29022.4|28931.4|29020.1|28929.1|13
1653805470000|2022-05-29 06:24:30|29020.3|28929.3|29020.3|28929.3|29020.3|28929.3|29020.3|28929.3|1
1653805480000|2022-05-29 06:24:40|29020.5|28929.5|29020.7|28929.7|29021|28930|29020.3|28929.3|9
1653805490000|2022-05-29 06:24:50|29022.1|28931.1|29023.3|28932.3|29023.3|28932.3|29022.1|28931.1|5
1653805500000|2022-05-29 06:25:00|29023.5|28932.5|29023.3|28932.3|29023.5|28932.5|29023.3|28932.3|2
1653805520000|2022-05-29 06:25:20|29023.2|28932.2|29023.2|28932.2|29023.2|28932.2|29023.2|28932.2|1
1653805550000|2022-05-29 06:25:50|29024.4|28933.4|29023.2|28932.2|29024.4|28933.4|29023.2|28932.2|2
1653805560000|2022-05-29 06:26:00|29023.1|28932.1|29023.1|28932.1|29023.2|28932.2|29023.1|28932.1|3
1653805570000|2022-05-29 06:26:10|29023.2|28932.2|29031.3|28940.3|29031.8|28940.8|29023.1|28932.1|13
1653805580000|2022-05-29 06:26:20|29031.9|28940.9|29031|28940|29031.9|28940.9|29030.7|28939.7|10
1653805590000|2022-05-29 06:26:30|29030.7|28939.7|29030.5|28939.5|29033.8|28942.8|29028.6|28937.6|20
1653805600000|2022-05-29 06:26:40|29030.6|28939.6|29029.8|28938.8|29030.6|28939.6|29029.4|28938.4|22
1653805610000|2022-05-29 06:26:50|29030|28939|29025.3|28934.3|29031.2|28940.2|29025.1|28934.1|19
1653805620000|2022-05-29 06:27:00|29025.6|28934.6|29027.2|28936.2|29028.7|28937.7|29025.6|28934.6|13
1653805630000|2022-05-29 06:27:10|29027.5|28936.5|29024.3|28933.3|29027.9|28936.9|29024.3|28933.3|15
1653805640000|2022-05-29 06:27:20|29024.7|28933.7|29025.4|28934.4|29025.6|28934.6|29024.7|28933.7|16
1653805650000|2022-05-29 06:27:30|29025.5|28934.5|29025.2|28934.2|29026.3|28935.3|29025.2|28934.2|20
1653805660000|2022-05-29 06:27:40|29025.5|28934.5|29026.3|28935.3|29026.3|28935.3|29025.3|28934.3|25
1653805670000|2022-05-29 06:27:50|29026.1|28935.1|29022.7|28931.7|29026.7|28935.7|29022.6|28931.6|18
1653805680000|2022-05-29 06:28:00|29022.8|28931.8|29027.5|28936.5|29027.5|28936.5|29022.7|28931.7|15
1653805690000|2022-05-29 06:28:10|29027.6|28936.6|29027.1|28936.1|29027.6|28936.6|29026.8|28935.8|22
1653805700000|2022-05-29 06:28:20|29027.2|28936.2|29027.2|28936.2|29027.9|28936.9|29027.1|28936.1|15
1653805710000|2022-05-29 06:28:30|29027.5|28936.5|29037.7|28946.7|29039.5|28948.5|29027.1|28936.1|22
1653805720000|2022-05-29 06:28:40|29036.6|28945.6|29037.6|28946.6|29038.5|28947.5|29036.6|28945.6|18
1653805730000|2022-05-29 06:28:50|29037.9|28946.9|29037.3|28946.3|29038.8|28947.8|29036.9|28945.9|24
1653805740000|2022-05-29 06:29:00|29037.7|28946.7|29032.6|28941.6|29037.7|28946.7|29031.9|28940.9|27
1653805750000|2022-05-29 06:29:10|29032.8|28941.8|29034.2|28943.2|29034.2|28943.2|29032.1|28941.1|15
1653805760000|2022-05-29 06:29:20|29032.4|28941.4|29030.8|28939.8|29034.4|28943.4|29030.8|28939.8|14
1653805770000|2022-05-29 06:29:30|29030.9|28939.9|29032.3|28941.3|29033|28942|29030.9|28939.9|16
1653805780000|2022-05-29 06:29:40|29032.1|28941.1|29032.3|28941.3|29032.4|28941.4|29031.3|28940.3|13
1653805790000|2022-05-29 06:29:50|29032.4|28941.4|29033.2|28942.2|29033.7|28942.7|29032.2|28941.2|18
1653805800000|2022-05-29 06:30:00|29033|28942|29033.3|28942.3|29035.5|28944.5|29033|28942|20
1653805810000|2022-05-29 06:30:10|29032.6|28941.6|29033.5|28942.5|29033.6|28942.6|29032.5|28941.5|12
1653805820000|2022-05-29 06:30:20|29033.6|28942.6|29033.3|28942.3|29033.6|28942.6|29033|28942|9
1653805830000|2022-05-29 06:30:30|29033.4|28942.4|29032.3|28941.3|29033.4|28942.4|29031.7|28940.7|10
1653805840000|2022-05-29 06:30:40|29031.9|28940.9|29034.2|28943.2|29034.3|28943.3|29031.9|28940.9|9
1653805850000|2022-05-29 06:30:50|29034.3|28943.3|29034.2|28943.2|29034.5|28943.5|29033|28942|14
1653805860000|2022-05-29 06:31:00|29034.5|28943.5|29033.1|28942.1|29035|28944|29033.1|28942.1|11
1653805870000|2022-05-29 06:31:10|29033|28942|29032.8|28941.8|29033.4|28942.4|29032.7|28941.7|9
1653805880000|2022-05-29 06:31:20|29032.1|28941.1|29031.3|28940.3|29032.4|28941.4|29030.8|28939.8|17
1653805890000|2022-05-29 06:31:30|29031.5|28940.5|29032.2|28941.2|29032.4|28941.4|29031.4|28940.4|7
1653805900000|2022-05-29 06:31:40|29031.7|28940.7|29031.8|28940.8|29032.2|28941.2|29031.5|28940.5|8
1653805910000|2022-05-29 06:31:50|29031.9|28940.9|29032.3|28941.3|29032.4|28941.4|29031.8|28940.8|12
1653805920000|2022-05-29 06:32:00|29032|28941|29032.2|28941.2|29033.1|28942.1|29032|28941|24
1653805930000|2022-05-29 06:32:10|29032.5|28941.5|29032.9|28941.9|29033.1|28942.1|29032.3|28941.3|19
1653805940000|2022-05-29 06:32:20|29033|28942|29032.4|28941.4|29033|28942|29032.4|28941.4|6
1653805950000|2022-05-29 06:32:30|29032.3|28941.3|29032.9|28941.9|29032.9|28941.9|29032.3|28941.3|12
1653805960000|2022-05-29 06:32:40|29032.5|28941.5|29030.3|28939.3|29033.2|28942.2|29030.1|28939.1|18
1653805970000|2022-05-29 06:32:50|29030.4|28939.4|29031.1|28940.1|29031.1|28940.1|29025.8|28934.8|15
1653805980000|2022-05-29 06:33:00|29031|28940|29028.3|28937.3|29031.4|28940.4|29028.3|28937.3|9
1653805990000|2022-05-29 06:33:10|29028.6|28937.6|29028.2|28937.2|29028.7|28937.7|29026.7|28935.7|17
1653806000000|2022-05-29 06:33:20|29028|28937|29026.8|28935.8|29028.3|28937.3|29026.8|28935.8|17
1653806010000|2022-05-29 06:33:30|29027|28936|29028.5|28937.5|29028.9|28937.9|29026.8|28935.8|22
1653806020000|2022-05-29 06:33:40|29028.4|28937.4|29029|28938|29029|28938|29028.4|28937.4|10
1653806030000|2022-05-29 06:33:50|29029.1|28938.1|29029|28938|29029.1|28938.1|29028.9|28937.9|7
1653806040000|2022-05-29 06:34:00|29027.6|28936.6|29027.5|28936.5|29027.8|28936.8|29027.5|28936.5|8
1653806050000|2022-05-29 06:34:10|29027.6|28936.6|29027.5|28936.5|29027.6|28936.6|29027.5|28936.5|6
1653806060000|2022-05-29 06:34:20|29027.4|28936.4|29027.4|28936.4|29027.5|28936.5|29027.4|28936.4|3
1653806070000|2022-05-29 06:34:30|29027.6|28936.6|29027|28936|29027.6|28936.6|29024.3|28933.3|19
1653806080000|2022-05-29 06:34:40|29026.5|28935.5|29025.9|28934.9|29026.8|28935.8|29025.9|28934.9|19
1653806090000|2022-05-29 06:34:50|29026.3|28935.3|29025.8|28934.8|29026.3|28935.3|29025.5|28934.5|10
1653806100000|2022-05-29 06:35:00|29026.3|28935.3|29022.8|28931.8|29026.3|28935.3|29022.8|28931.8|10
1653806110000|2022-05-29 06:35:10|29023.3|28932.3|29024.9|28933.9|29025|28934|29023.1|28932.1|19
1653806120000|2022-05-29 06:35:20|29024.7|28933.7|29024.2|28933.2|29024.8|28933.8|29024.1|28933.1|13
1653806130000|2022-05-29 06:35:30|29024.1|28933.1|29024.5|28933.5|29024.5|28933.5|29024|28933|9
1653806140000|2022-05-29 06:35:40|29024.4|28933.4|29025.6|28934.6|29025.7|28934.7|29024.4|28933.4|13
1653806150000|2022-05-29 06:35:50|29025.5|28934.5|29024.7|28933.7|29025.6|28934.6|29024.3|28933.3|19
1653806160000|2022-05-29 06:36:00|29024.8|28933.8|29024.6|28933.6|29024.8|28933.8|29023.8|28932.8|19
1653806170000|2022-05-29 06:36:10|29024.7|28933.7|29025.2|28934.2|29025.2|28934.2|29024.7|28933.7|4
1653806180000|2022-05-29 06:36:20|29025.3|28934.3|29024.6|28933.6|29025.3|28934.3|29024.5|28933.5|8
1653806190000|2022-05-29 06:36:30|29024.7|28933.7|29025.2|28934.2|29025.7|28934.7|29024.6|28933.6|11
1653806200000|2022-05-29 06:36:40|29025.3|28934.3|29025.2|28934.2|29025.6|28934.6|29025.1|28934.1|14
1653806210000|2022-05-29 06:36:50|29025.4|28934.4|29025|28934|29025.4|28934.4|29024.9|28933.9|5
1653806220000|2022-05-29 06:37:00|29025.3|28934.3|29032.1|28941.1|29032.9|28941.9|29025.3|28934.3|19
1653806230000|2022-05-29 06:37:10|29032.2|28941.2|29031|28940|29032.2|28941.2|29029.8|28938.8|12
1653806240000|2022-05-29 06:37:20|29031.1|28940.1|29031.7|28940.7|29031.7|28940.7|29029.6|28938.6|16
1653806250000|2022-05-29 06:37:30|29031.8|28940.8|29030.9|28939.9|29031.8|28940.8|29029.9|28938.9|17
1653806260000|2022-05-29 06:37:40|29030.1|28939.1|29031|28940|29031.7|28940.7|29030.1|28939.1|8
1653806270000|2022-05-29 06:37:50|29030.3|28939.3|29031|28940|29031|28940|29030.3|28939.3|10
1653806280000|2022-05-29 06:38:00|29030.9|28939.9|29031.1|28940.1|29031.1|28940.1|29030.9|28939.9|3
1653806290000|2022-05-29 06:38:10|29031|28940|29030.9|28939.9|29031|28940|29030.9|28939.9|2
1653806310000|2022-05-29 06:38:30|29031|28940|29030.9|28939.9|29031|28940|29030.9|28939.9|6
1653806320000|2022-05-29 06:38:40|29031|28940|29030.3|28939.3|29031|28940|29030.1|28939.1|3
1653806330000|2022-05-29 06:38:50|29030.4|28939.4|29030.1|28939.1|29030.8|28939.8|29030.1|28939.1|13
1653806340000|2022-05-29 06:39:00|29029.9|28938.9|29030.3|28939.3|29031|28940|29029.9|28938.9|9
1653806350000|2022-05-29 06:39:10|29030.5|28939.5|29030.5|28939.5|29030.6|28939.6|29030|28939|11
1653806360000|2022-05-29 06:39:20|29030.6|28939.6|29030.9|28939.9|29031|28940|29030.3|28939.3|8
1653806370000|2022-05-29 06:39:30|29031.3|28940.3|29031.2|28940.2|29031.3|28940.3|29031.2|28940.2|4
1653806380000|2022-05-29 06:39:40|29031.1|28940.1|29029.8|28938.8|29031.1|28940.1|29029.7|28938.7|6
1653806390000|2022-05-29 06:39:50|29029.5|28938.5|29030.4|28939.4|29030.9|28939.9|29029.4|28938.4|16
1653806400000|2022-05-29 06:40:00|29030.5|28939.5|29030.9|28939.9|29030.9|28939.9|29030.4|28939.4|10
1653806410000|2022-05-29 06:40:10|29030.8|28939.8|29031|28940|29031.1|28940.1|29030.8|28939.8|6
1653806420000|2022-05-29 06:40:20|29031.1|28940.1|29031|28940|29031.1|28940.1|29030.9|28939.9|4
1653806430000|2022-05-29 06:40:30|29031.1|28940.1|29031.1|28940.1|29031.4|28940.4|29031.1|28940.1|9
1653806450000|2022-05-29 06:40:50|29031.2|28940.2|29031.1|28940.1|29031.2|28940.2|29031|28940|4
1653806460000|2022-05-29 06:41:00|29031|28940|29031.6|28940.6|29031.6|28940.6|29031|28940|9
1653806470000|2022-05-29 06:41:10|29031.7|28940.7|29032.4|28941.4|29032.4|28941.4|29031.1|28940.1|12
1653806480000|2022-05-29 06:41:20|29031.1|28940.1|29032.3|28941.3|29032.4|28941.4|29031|28940|7
1653806490000|2022-05-29 06:41:30|29032|28941|29038.5|28947.5|29040.6|28949.6|29032|28941|22
1653806500000|2022-05-29 06:41:40|29039.3|28948.3|29041.9|28950.9|29043|28952|29039.3|28948.3|22
1653806510000|2022-05-29 06:41:50|29042.2|28951.2|29043.9|28952.9|29044|28953|29040.8|28949.8|22
1653806520000|2022-05-29 06:42:00|29042.4|28951.4|29043.5|28952.5|29043.7|28952.7|29042.4|28951.4|13
1653806530000|2022-05-29 06:42:10|29043.6|28952.6|29043.5|28952.5|29043.7|28952.7|29043.5|28952.5|4
1653806540000|2022-05-29 06:42:20|29043.6|28952.6|29044|28953|29044|28953|29043.5|28952.5|7
1653806550000|2022-05-29 06:42:30|29044.1|28953.1|29036.8|28945.8|29044.4|28953.4|29035.9|28944.9|16
1653806560000|2022-05-29 06:42:40|29037|28946|29037.4|28946.4|29037.4|28946.4|29036.8|28945.8|8
1653806570000|2022-05-29 06:42:50|29037.5|28946.5|29038.3|28947.3|29038.3|28947.3|29037.5|28946.5|9
1653806580000|2022-05-29 06:43:00|29038.2|28947.2|29041.4|28950.4|29041.8|28950.8|29038|28947|13
1653806590000|2022-05-29 06:43:10|29041.8|28950.8|29051.9|28960.9|29051.9|28960.9|29041.4|28950.4|15
1653806600000|2022-05-29 06:43:20|29052.4|28961.4|29050|28959|29057.2|28966.2|29050|28959|24
1653806610000|2022-05-29 06:43:30|29050.2|28959.2|29049.3|28958.3|29050.2|28959.2|29049.1|28958.1|20
1653806620000|2022-05-29 06:43:40|29049.1|28958.1|29049.3|28958.3|29049.4|28958.4|29049.1|28958.1|7
1653806630000|2022-05-29 06:43:50|29049.5|28958.5|29049.5|28958.5|29049.5|28958.5|29049.2|28958.2|13
1653806640000|2022-05-29 06:44:00|29049.7|28958.7|29048.2|28957.2|29050|28959|29047.6|28956.6|24
1653806650000|2022-05-29 06:44:10|29048.3|28957.3|29049.3|28958.3|29049.3|28958.3|29048.1|28957.1|20
1653806660000|2022-05-29 06:44:20|29048.9|28957.9|29052.8|28961.8|29052.9|28961.9|29048.8|28957.8|20
1653806670000|2022-05-29 06:44:30|29052.6|28961.6|29052|28961|29052.6|28961.6|29051.2|28960.2|11
1653806680000|2022-05-29 06:44:40|29052.1|28961.1|29049.4|28958.4|29052.2|28961.2|29047.9|28956.9|19
1653806690000|2022-05-29 06:44:50|29049.2|28958.2|29049.7|28958.7|29050.1|28959.1|29049.2|28958.2|16
1653806700000|2022-05-29 06:45:00|29049.8|28958.8|29057|28966|29057.5|28966.5|29049.8|28958.8|20
1653806710000|2022-05-29 06:45:10|29054.2|28963.2|29054.4|28963.4|29055.4|28964.4|29053.1|28962.1|21
1653806720000|2022-05-29 06:45:20|29054.5|28963.5|29054.9|28963.9|29055.2|28964.2|29053.8|28962.8|30
1653806730000|2022-05-29 06:45:30|29055|28964|29056.4|28965.4|29056.5|28965.5|29055|28964|16
1653806740000|2022-05-29 06:45:40|29056.6|28965.6|29056.4|28965.4|29056.7|28965.7|29056.1|28965.1|32
1653806750000|2022-05-29 06:45:50|29056.6|28965.6|29056|28965|29056.6|28965.6|29056|28965|10
1653806760000|2022-05-29 06:46:00|29056.1|28965.1|29056.1|28965.1|29056.1|28965.1|29056.1|28965.1|1
1653806770000|2022-05-29 06:46:10|29055.3|28964.3|29056|28965|29056.2|28965.2|29055.3|28964.3|20
1653806780000|2022-05-29 06:46:20|29056.1|28965.1|29053.9|28962.9|29056.2|28965.2|29053.6|28962.6|25
1653806790000|2022-05-29 06:46:30|29054.1|28963.1|29054.2|28963.2|29055.3|28964.3|29053.9|28962.9|31
1653806800000|2022-05-29 06:46:40|29054.3|28963.3|29052.2|28961.2|29055.4|28964.4|29051.4|28960.4|21
1653806810000|2022-05-29 06:46:50|29052.1|28961.1|29052.3|28961.3|29052.3|28961.3|29051.5|28960.5|25
1653806820000|2022-05-29 06:47:00|29052|28961|29052|28961|29052.4|28961.4|29051.5|28960.5|27
1653806830000|2022-05-29 06:47:10|29052.3|28961.3|29051.8|28960.8|29052.6|28961.6|29051.5|28960.5|27
1653806840000|2022-05-29 06:47:20|29052.5|28961.5|29051.8|28960.8|29052.5|28961.5|29051.6|28960.6|26
1653806850000|2022-05-29 06:47:30|29052.1|28961.1|29044.9|28953.9|29052.3|28961.3|29044.9|28953.9|20
1653806860000|2022-05-29 06:47:40|29045.2|28954.2|29045.9|28954.9|29045.9|28954.9|29045.2|28954.2|4
1653806870000|2022-05-29 06:47:50|29046|28955|29045.9|28954.9|29046|28955|29045.7|28954.7|6
1653806880000|2022-05-29 06:48:00|29045.8|28954.8|29045.5|28954.5|29046|28955|29045.5|28954.5|6
1653806890000|2022-05-29 06:48:10|29044.8|28953.8|29043.2|28952.2|29045.4|28954.4|29043.2|28952.2|12
1653806900000|2022-05-29 06:48:20|29043.1|28952.1|29043|28952|29044.1|28953.1|29042.8|28951.8|15
1653806910000|2022-05-29 06:48:30|29043.1|28952.1|29043.2|28952.2|29044.4|28953.4|29043|28952|6
1653806920000|2022-05-29 06:48:40|29043.3|28952.3|29043.2|28952.2|29043.3|28952.3|29043.2|28952.2|2
1653806930000|2022-05-29 06:48:50|29043.1|28952.1|29039.9|28948.9|29044.4|28953.4|29039.9|28948.9|10
1653806940000|2022-05-29 06:49:00|29040|28949|29040.4|28949.4|29041.6|28950.6|29039.9|28948.9|14
1653806950000|2022-05-29 06:49:10|29040.1|28949.1|29040.1|28949.1|29040.1|28949.1|29040.1|28949.1|1
1653806960000|2022-05-29 06:49:20|29040.9|28949.9|29044.1|28953.1|29045.3|28954.3|29040.9|28949.9|19
1653806970000|2022-05-29 06:49:30|29044.6|28953.6|29045.1|28954.1|29045.1|28954.1|29044.5|28953.5|23
1653806980000|2022-05-29 06:49:40|29045.2|28954.2|29045.4|28954.4|29045.4|28954.4|29044.9|28953.9|15
1653806990000|2022-05-29 06:49:50|29045.3|28954.3|29045.3|28954.3|29045.4|28954.4|29045.1|28954.1|15
1653807000000|2022-05-29 06:50:00|29045.5|28954.5|29045.2|28954.2|29046.5|28955.5|29045.1|28954.1|23
1653807010000|2022-05-29 06:50:10|29045.4|28954.4|29045|28954|29045.4|28954.4|29044.8|28953.8|13
1653807020000|2022-05-29 06:50:20|29045.1|28954.1|29044.2|28953.2|29045.1|28954.1|29043.3|28952.3|18
1653807030000|2022-05-29 06:50:30|29044.3|28953.3|29043.5|28952.5|29044.3|28953.3|29043.4|28952.4|18
1653807040000|2022-05-29 06:50:40|29043.8|28952.8|29044.2|28953.2|29044.6|28953.6|29043.8|28952.8|19
1653807050000|2022-05-29 06:50:50|29044.3|28953.3|29043.7|28952.7|29044.4|28953.4|29043.5|28952.5|23
1653807060000|2022-05-29 06:51:00|29043.9|28952.9|29045.4|28954.4|29045.4|28954.4|29043.5|28952.5|14
1653807070000|2022-05-29 06:51:10|29045.9|28954.9|29047.1|28956.1|29048.5|28957.5|29045.9|28954.9|22
1653807080000|2022-05-29 06:51:20|29047.3|28956.3|29047.6|28956.6|29048.1|28957.1|29047|28956|22
1653807090000|2022-05-29 06:51:30|29047|28956|29047.4|28956.4|29048.3|28957.3|29046.7|28955.7|17
1653807100000|2022-05-29 06:51:40|29047.3|28956.3|29047.1|28956.1|29048.4|28957.4|29046.8|28955.8|21
1653807110000|2022-05-29 06:51:50|29047.2|28956.2|29048.9|28957.9|29048.9|28957.9|29047.1|28956.1|16
1653807120000|2022-05-29 06:52:00|29049|28958|29049|28958|29049.2|28958.2|29048.9|28957.9|15
1653807130000|2022-05-29 06:52:10|29049.2|28958.2|29048.8|28957.8|29049.2|28958.2|29048.5|28957.5|20
1653807140000|2022-05-29 06:52:20|29048.9|28957.9|29048.7|28957.7|29048.9|28957.9|29048.6|28957.6|13
1653807150000|2022-05-29 06:52:30|29048.8|28957.8|29046.8|28955.8|29049.4|28958.4|29045.6|28954.6|18
1653807160000|2022-05-29 06:52:40|29046.7|28955.7|29048.5|28957.5|29048.5|28957.5|29046.7|28955.7|21
1653807170000|2022-05-29 06:52:50|29048.4|28957.4|29048.2|28957.2|29048.5|28957.5|29047.7|28956.7|15
1653807180000|2022-05-29 06:53:00|29048.3|28957.3|29048.5|28957.5|29048.8|28957.8|29048.2|28957.2|12
1653807190000|2022-05-29 06:53:10|29048.6|28957.6|29049.5|28958.5|29049.5|28958.5|29048.5|28957.5|9
1653807200000|2022-05-29 06:53:20|29049.7|28958.7|29049|28958|29049.7|28958.7|29049|28958|16
1653807210000|2022-05-29 06:53:30|29049.2|28958.2|29052.5|28961.5|29052.5|28961.5|29049.1|28958.1|21
1653807220000|2022-05-29 06:53:40|29052.4|28961.4|29053.6|28962.6|29053.6|28962.6|29052|28961|18
1653807230000|2022-05-29 06:53:50|29053.5|28962.5|29053.2|28962.2|29054.1|28963.1|29053|28962|21
1653807240000|2022-05-29 06:54:00|29053.1|28962.1|29053.3|28962.3|29054|28963|29053.1|28962.1|22
1653807250000|2022-05-29 06:54:10|29053.4|28962.4|29053.9|28962.9|29054|28963|29052.7|28961.7|10
1653807260000|2022-05-29 06:54:20|29054.1|28963.1|29053.9|28962.9|29054.1|28963.1|29053.7|28962.7|22
1653807270000|2022-05-29 06:54:30|29054|28963|29056.1|28965.1|29058.1|28967.1|29053.8|28962.8|27
1653807280000|2022-05-29 06:54:40|29056.6|28965.6|29056.6|28965.6|29057.6|28966.6|29055.4|28964.4|30
1653807290000|2022-05-29 06:54:50|29057.5|28966.5|29053.6|28962.6|29057.5|28966.5|29053|28962|22
1653807300000|2022-05-29 06:55:00|29054.1|28963.1|29054|28963|29054.2|28963.2|29053.4|28962.4|21
1653807310000|2022-05-29 06:55:10|29054.1|28963.1|29054.2|28963.2|29054.3|28963.3|29053.4|28962.4|9
1653807320000|2022-05-29 06:55:20|29054.1|28963.1|29052.5|28961.5|29054.2|28963.2|29052.5|28961.5|7
1653807330000|2022-05-29 06:55:30|29052.4|28961.4|29052.5|28961.5|29052.5|28961.5|29052.1|28961.1|6
1653807340000|2022-05-29 06:55:40|29052.6|28961.6|29052.7|28961.7|29053.2|28962.2|29052.4|28961.4|20
1653807350000|2022-05-29 06:55:50|29052.8|28961.8|29052.8|28961.8|29052.9|28961.9|29052.7|28961.7|21
1653807360000|2022-05-29 06:56:00|29052.6|28961.6|29049.9|28958.9|29052.8|28961.8|29049.4|28958.4|14
1653807370000|2022-05-29 06:56:10|29050|28959|29047.5|28956.5|29050|28959|29047.4|28956.4|9
1653807380000|2022-05-29 06:56:20|29047.4|28956.4|29047.4|28956.4|29047.9|28956.9|29047.3|28956.3|20
1653807390000|2022-05-29 06:56:30|29047.6|28956.6|29048.3|28957.3|29048.4|28957.4|29047.6|28956.6|11
1653807400000|2022-05-29 06:56:40|29049.1|28958.1|29048.7|28957.7|29049.1|28958.1|29048.5|28957.5|12
1653807410000|2022-05-29 06:56:50|29048.8|28957.8|29048.7|28957.7|29049|28958|29048.7|28957.7|12
1653807420000|2022-05-29 06:57:00|29048.8|28957.8|29051.9|28960.9|29051.9|28960.9|29048.7|28957.7|16
1653807430000|2022-05-29 06:57:10|29051.8|28960.8|29050.8|28959.8|29051.8|28960.8|29050.8|28959.8|16
1653807440000|2022-05-29 06:57:20|29051|28960|29051|28960|29051.1|28960.1|29050.8|28959.8|12
1653807450000|2022-05-29 06:57:30|29051.2|28960.2|29051.1|28960.1|29051.2|28960.2|29050.9|28959.9|24
1653807460000|2022-05-29 06:57:40|29051.2|28960.2|29051.1|28960.1|29051.2|28960.2|29050.9|28959.9|14
1653807470000|2022-05-29 06:57:50|29050.9|28959.9|29048.6|28957.6|29051.1|28960.1|29048.6|28957.6|10
1653807480000|2022-05-29 06:58:00|29049.1|28958.1|29050|28959|29050.1|28959.1|29049.1|28958.1|6
1653807490000|2022-05-29 06:58:10|29049.6|28958.6|29049.8|28958.8|29049.8|28958.8|29049.6|28958.6|8
1653807500000|2022-05-29 06:58:20|29049.6|28958.6|29049.7|28958.7|29049.8|28958.8|29049.6|28958.6|5
1653807510000|2022-05-29 06:58:30|29049.4|28958.4|29049.2|28958.2|29049.4|28958.4|29049.1|28958.1|5
1653807520000|2022-05-29 06:58:40|29049.5|28958.5|29049.5|28958.5|29049.5|28958.5|29049.5|28958.5|1
1653807530000|2022-05-29 06:58:50|29049.2|28958.2|29049.2|28958.2|29049.2|28958.2|29049.2|28958.2|1
1653807540000|2022-05-29 06:59:00|29049|28958|29050.1|28959.1|29050.1|28959.1|29048.9|28957.9|7
1653807550000|2022-05-29 06:59:10|29050|28959|29052.8|28961.8|29052.8|28961.8|29049.8|28958.8|8
1653807560000|2022-05-29 06:59:20|29052.9|28961.9|29052.8|28961.8|29053.6|28962.6|29051.8|28960.8|18
1653807570000|2022-05-29 06:59:30|29052.7|28961.7|29053.3|28962.3|29053.7|28962.7|29052.7|28961.7|16
1653807590000|2022-05-29 06:59:50|29052.2|28961.2|29052.6|28961.6|29052.9|28961.9|29052.2|28961.2|16
1653807600000|2022-05-29 07:00:00|29052.9|28961.9|29054.6|28963.6|29055.5|28964.5|29052.9|28961.9|21
1653807610000|2022-05-29 07:00:10|29054.7|28963.7|29054.7|28963.7|29054.7|28963.7|29054.6|28963.6|5
1653807620000|2022-05-29 07:00:20|29054.8|28963.8|29055|28964|29055.2|28964.2|29054.8|28963.8|14
1653807630000|2022-05-29 07:00:30|29055.1|28964.1|29058.5|28967.5|29058.5|28967.5|29054.7|28963.7|22
1653807640000|2022-05-29 07:00:40|29058.4|28967.4|29057.8|28966.8|29058.5|28967.5|29057.7|28966.7|19
1653807650000|2022-05-29 07:00:50|29057.7|28966.7|29058.4|28967.4|29058.9|28967.9|29057.7|28966.7|12
1653807660000|2022-05-29 07:01:00|29058.7|28967.7|29058.6|28967.6|29058.7|28967.7|29058.3|28967.3|17
1653807670000|2022-05-29 07:01:10|29057.7|28966.7|29055.8|28964.8|29057.9|28966.9|29054.3|28963.3|23
1653807680000|2022-05-29 07:01:20|29055.9|28964.9|29056.6|28965.6|29057.1|28966.1|29055.9|28964.9|22
1653807690000|2022-05-29 07:01:30|29056.4|28965.4|29057.5|28966.5|29057.5|28966.5|29056.2|28965.2|18
1653807700000|2022-05-29 07:01:40|29057.8|28966.8|29057.7|28966.7|29057.9|28966.9|29057.4|28966.4|13
1653807710000|2022-05-29 07:01:50|29057.8|28966.8|29057.9|28966.9|29058|28967|29057.4|28966.4|18
1653807720000|2022-05-29 07:02:00|29058|28967|29057.9|28966.9|29058|28967|29057.7|28966.7|8
1653807730000|2022-05-29 07:02:10|29057.8|28966.8|29056.8|28965.8|29057.9|28966.9|29056|28965|11
1653807740000|2022-05-29 07:02:20|29056.7|28965.7|29058.1|28967.1|29058.3|28967.3|29056.6|28965.6|14
1653807750000|2022-05-29 07:02:30|29058.2|28967.2|29057.3|28966.3|29058.4|28967.4|29057|28966|13
1653807760000|2022-05-29 07:02:40|29057.4|28966.4|29057.3|28966.3|29057.7|28966.7|29056.6|28965.6|11
1653807770000|2022-05-29 07:02:50|29056.4|28965.4|29056.4|28965.4|29056.5|28965.5|29056.4|28965.4|7
1653807780000|2022-05-29 07:03:00|29056.5|28965.5|29056.4|28965.4|29056.5|28965.5|29056.4|28965.4|8
1653807790000|2022-05-29 07:03:10|29056.5|28965.5|29056.1|28965.1|29057.1|28966.1|29055.2|28964.2|19
1653807800000|2022-05-29 07:03:20|29055.8|28964.8|29056.2|28965.2|29056.5|28965.5|29055.4|28964.4|11
1653807810000|2022-05-29 07:03:30|29057|28966|29056.6|28965.6|29057|28966|29055.9|28964.9|17
1653807820000|2022-05-29 07:03:40|29056.5|28965.5|29052.7|28961.7|29057.4|28966.4|29052.6|28961.6|23
1653807830000|2022-05-29 07:03:50|29052.8|28961.8|29051.4|28960.4|29053|28962|29051.3|28960.3|9
1653807840000|2022-05-29 07:04:00|29051.3|28960.3|29051.3|28960.3|29051.5|28960.5|29051.1|28960.1|13
1653807850000|2022-05-29 07:04:10|29051.2|28960.2|29051.7|28960.7|29051.9|28960.9|29051.2|28960.2|17
1653807860000|2022-05-29 07:04:20|29051.8|28960.8|29051.1|28960.1|29051.8|28960.8|29050.9|28959.9|13
1653807870000|2022-05-29 07:04:30|29051|28960|29049.6|28958.6|29051.1|28960.1|29049.5|28958.5|12
1653807880000|2022-05-29 07:04:40|29049.7|28958.7|29049.5|28958.5|29049.7|28958.7|29049.5|28958.5|9
1653807890000|2022-05-29 07:04:50|29049.6|28958.6|29051.1|28960.1|29051.8|28960.8|29049.6|28958.6|9
1653807900000|2022-05-29 07:05:00|29050.9|28959.9|29050.6|28959.6|29051.1|28960.1|29050.5|28959.5|6
1653807910000|2022-05-29 07:05:10|29050.9|28959.9|29049.9|28958.9|29050.9|28959.9|29049.5|28958.5|13
1653807920000|2022-05-29 07:05:20|29049.8|28958.8|29050.5|28959.5|29050.5|28959.5|29049.5|28958.5|4
1653807930000|2022-05-29 07:05:30|29049.7|28958.7|29049.8|28958.8|29049.8|28958.8|29049.7|28958.7|4
1653807940000|2022-05-29 07:05:40|29049.7|28958.7|29050|28959|29050|28959|29049.6|28958.6|6
1653807950000|2022-05-29 07:05:50|29049.9|28958.9|29049.7|28958.7|29049.9|28958.9|29049.5|28958.5|10
1653807960000|2022-05-29 07:06:00|29049.8|28958.8|29049.7|28958.7|29049.9|28958.9|29049.7|28958.7|4
1653807970000|2022-05-29 07:06:10|29049.8|28958.8|29049.7|28958.7|29050|28959|29049.6|28958.6|7
1653807980000|2022-05-29 07:06:20|29049.8|28958.8|29049.4|28958.4|29049.9|28958.9|29049.2|28958.2|13
1653807990000|2022-05-29 07:06:30|29049.7|28958.7|29049.9|28958.9|29050|28959|29049.6|28958.6|14
1653808000000|2022-05-29 07:06:40|29049.8|28958.8|29049.8|28958.8|29049.8|28958.8|29049.8|28958.8|1
1653808020000|2022-05-29 07:07:00|29049.7|28958.7|29049.5|28958.5|29049.7|28958.7|29049.3|28958.3|6
1653808030000|2022-05-29 07:07:10|29049.7|28958.7|29051.9|28960.9|29052.2|28961.2|29049.7|28958.7|18
1653808040000|2022-05-29 07:07:20|29052.4|28961.4|29048.5|28957.5|29052.4|28961.4|29048.4|28957.4|15
1653808050000|2022-05-29 07:07:30|29048.4|28957.4|29048|28957|29048.7|28957.7|29048|28957|5
1653808060000|2022-05-29 07:07:40|29048.2|28957.2|29048.5|28957.5|29048.8|28957.8|29048.2|28957.2|11
1653808070000|2022-05-29 07:07:50|29048.6|28957.6|29048.8|28957.8|29049|28958|29048.4|28957.4|11
1653808080000|2022-05-29 07:08:00|29048.9|28957.9|29048.8|28957.8|29048.9|28957.9|29048.8|28957.8|2
1653808090000|2022-05-29 07:08:10|29048.9|28957.9|29048.8|28957.8|29048.9|28957.9|29048.8|28957.8|2
1653808100000|2022-05-29 07:08:20|29049|28958|29049.8|28958.8|29049.8|28958.8|29049|28958|9
1653808110000|2022-05-29 07:08:30|29050|28959|29049.9|28958.9|29050.1|28959.1|29049.8|28958.8|7
1653808120000|2022-05-29 07:08:40|29050.1|28959.1|29050.3|28959.3|29050.3|28959.3|29050.1|28959.1|5
1653808140000|2022-05-29 07:09:00|29050|28959|29043.4|28952.4|29050|28959|29043.4|28952.4|11
1653808150000|2022-05-29 07:09:10|29043.3|28952.3|29043.2|28952.2|29043.5|28952.5|29043.2|28952.2|7
1653808160000|2022-05-29 07:09:20|29043.3|28952.3|29043|28952|29043.4|28952.4|29042.9|28951.9|9
1653808170000|2022-05-29 07:09:30|29042.9|28951.9|29037.7|28946.7|29043.2|28952.2|29037.6|28946.6|14
1653808180000|2022-05-29 07:09:40|29038|28947|29039.3|28948.3|29039.3|28948.3|29037.8|28946.8|12
1653808190000|2022-05-29 07:09:50|29039.2|28948.2|29038.8|28947.8|29039.3|28948.3|29038.8|28947.8|13
1653808200000|2022-05-29 07:10:00|29038.9|28947.9|29038.7|28947.7|29038.9|28947.9|29038.4|28947.4|10
1653808210000|2022-05-29 07:10:10|29038.6|28947.6|29038.3|28947.3|29038.6|28947.6|29038.2|28947.2|5
1653808220000|2022-05-29 07:10:20|29038.6|28947.6|29037.7|28946.7|29038.6|28947.6|29037.4|28946.4|11
1653808230000|2022-05-29 07:10:30|29037.8|28946.8|29038.4|28947.4|29038.4|28947.4|29037.8|28946.8|5
1653808240000|2022-05-29 07:10:40|29038.2|28947.2|29038.2|28947.2|29038.2|28947.2|29037.8|28946.8|7
1653808250000|2022-05-29 07:10:50|29038.3|28947.3|29038.8|28947.8|29039.8|28948.8|29038.3|28947.3|4
1653808260000|2022-05-29 07:11:00|29039.3|28948.3|29037.7|28946.7|29039.3|28948.3|29035.7|28944.7|4
1653808270000|2022-05-29 07:11:10|29036.3|28945.3|29037|28946|29038|28947|29036.3|28945.3|10
1653808280000|2022-05-29 07:11:20|29037.1|28946.1|29037.4|28946.4|29037.4|28946.4|29037.1|28946.1|5
1653808300000|2022-05-29 07:11:40|29037.5|28946.5|29037.5|28946.5|29037.5|28946.5|29037.5|28946.5|1
1653808310000|2022-05-29 07:11:50|29038.3|28947.3|29029.4|28938.4|29038.3|28947.3|29028.5|28937.5|13
1653808320000|2022-05-29 07:12:00|29029.5|28938.5|29029.5|28938.5|29033.1|28942.1|29029.3|28938.3|22
1653808330000|2022-05-29 07:12:10|29029.3|28938.3|29030|28939|29030|28939|29029.3|28938.3|8
1653808340000|2022-05-29 07:12:20|29030.9|28939.9|29031.6|28940.6|29031.6|28940.6|29030.8|28939.8|5
1653808350000|2022-05-29 07:12:30|29032|28941|29032.6|28941.6|29032.6|28941.6|29032|28941|3
1653808360000|2022-05-29 07:12:40|29032.4|28941.4|29032.3|28941.3|29032.4|28941.4|29032.3|28941.3|2
1653808370000|2022-05-29 07:12:50|29032.5|28941.5|29030.5|28939.5|29032.5|28941.5|29030.5|28939.5|5
1653808380000|2022-05-29 07:13:00|29030.6|28939.6|29031|28940|29031|28940|29030.6|28939.6|4
1653808390000|2022-05-29 07:13:10|29030.9|28939.9|29031.3|28940.3|29031.6|28940.6|29030.9|28939.9|7
1653808400000|2022-05-29 07:13:20|29031.5|28940.5|29031.7|28940.7|29032.1|28941.1|29031.5|28940.5|4
1653808410000|2022-05-29 07:13:30|29031.8|28940.8|29031.9|28940.9|29031.9|28940.9|29031.8|28940.8|4
1653808420000|2022-05-29 07:13:40|29031.8|28940.8|29031.8|28940.8|29031.9|28940.9|29031.8|28940.8|3
1653808430000|2022-05-29 07:13:50|29031.6|28940.6|29031.6|28940.6|29031.6|28940.6|29031.4|28940.4|3
1653808440000|2022-05-29 07:14:00|29032.2|28941.2|29032.2|28941.2|29032.2|28941.2|29032.2|28941.2|1
1653808450000|2022-05-29 07:14:10|29032.5|28941.5|29034.6|28943.6|29034.6|28943.6|29032.5|28941.5|7
1653808460000|2022-05-29 07:14:20|29034.8|28943.8|29035.1|28944.1|29035.2|28944.2|29034.4|28943.4|7
1653808470000|2022-05-29 07:14:30|29034.7|28943.7|29034.3|28943.3|29034.7|28943.7|29034.3|28943.3|5
1653808480000|2022-05-29 07:14:40|29035.6|28944.6|29035.8|28944.8|29035.8|28944.8|29035.5|28944.5|4
1653808490000|2022-05-29 07:14:50|29035.6|28944.6|29035.3|28944.3|29035.8|28944.8|29035.3|28944.3|8
1653808500000|2022-05-29 07:15:00|29035.4|28944.4|29035.4|28944.4|29035.4|28944.4|29035.4|28944.4|1
1653808510000|2022-05-29 07:15:10|29035.3|28944.3|29036.3|28945.3|29036.4|28945.4|29035.3|28944.3|6
1653808520000|2022-05-29 07:15:20|29036|28945|29035.7|28944.7|29036|28945|29035.6|28944.6|5
1653808530000|2022-05-29 07:15:30|29034.8|28943.8|29031.6|28940.6|29034.8|28943.8|29031.6|28940.6|8
1653808540000|2022-05-29 07:15:40|29032.6|28941.6|29033.5|28942.5|29033.8|28942.8|29032.6|28941.6|7
1653808550000|2022-05-29 07:15:50|29033.6|28942.6|29032.6|28941.6|29033.7|28942.7|29032.6|28941.6|10
1653808560000|2022-05-29 07:16:00|29034|28943|29033.3|28942.3|29034|28943|29032.5|28941.5|14
1653808570000|2022-05-29 07:16:10|29033.2|28942.2|29032.4|28941.4|29034.1|28943.1|29031.9|28940.9|12
1653808580000|2022-05-29 07:16:20|29032.5|28941.5|29032.1|28941.1|29033.1|28942.1|29032.1|28941.1|19
1653808590000|2022-05-29 07:16:30|29032.2|28941.2|29031.5|28940.5|29032.2|28941.2|29031.3|28940.3|14
1653808600000|2022-05-29 07:16:40|29031.4|28940.4|29031.5|28940.5|29031.7|28940.7|29030.7|28939.7|16
1653808610000|2022-05-29 07:16:50|29027.4|28936.4|29023.1|28932.1|29027.4|28936.4|29023.1|28932.1|16
1653808620000|2022-05-29 07:17:00|29023|28932|29029.8|28938.8|29030|28939|29023|28932|13
1653808630000|2022-05-29 07:17:10|29029|28938|29030|28939|29030.2|28939.2|29029|28938|10
1653808640000|2022-05-29 07:17:20|29030.3|28939.3|29031.2|28940.2|29031.4|28940.4|29030|28939|14
1653808650000|2022-05-29 07:17:30|29031.4|28940.4|29031.4|28940.4|29031.5|28940.5|29031.1|28940.1|11
1653808660000|2022-05-29 07:17:40|29031.5|28940.5|29031.2|28940.2|29032.6|28941.6|29031.1|28940.1|18
1653808670000|2022-05-29 07:17:50|29031.3|28940.3|29031.3|28940.3|29031.6|28940.6|29031.2|28940.2|12
1653808680000|2022-05-29 07:18:00|29031.2|28940.2|29031.6|28940.6|29031.9|28940.9|29030.3|28939.3|15
1653808690000|2022-05-29 07:18:10|29031.5|28940.5|29031.4|28940.4|29031.6|28940.6|29031.4|28940.4|7
1653808700000|2022-05-29 07:18:20|29031.6|28940.6|29031.4|28940.4|29031.7|28940.7|29031.4|28940.4|8
1653808710000|2022-05-29 07:18:30|29031.6|28940.6|29031.5|28940.5|29031.7|28940.7|29030.6|28939.6|15
1653808720000|2022-05-29 07:18:40|29031.4|28940.4|29031.2|28940.2|29031.7|28940.7|29031.1|28940.1|14
1653808730000|2022-05-29 07:18:50|29031.1|28940.1|29031|28940|29031.4|28940.4|29030.8|28939.8|10
1653808740000|2022-05-29 07:19:00|29031.2|28940.2|29024.8|28933.8|29031.2|28940.2|29023.5|28932.5|9
1653808750000|2022-05-29 07:19:10|29024.9|28933.9|29024.7|28933.7|29024.9|28933.9|29024.4|28933.4|4
1653808760000|2022-05-29 07:19:20|29024.8|28933.8|29024.8|28933.8|29024.9|28933.9|29024.8|28933.8|5
1653808770000|2022-05-29 07:19:30|29024.4|28933.4|29025.1|28934.1|29025.1|28934.1|29024.4|28933.4|8
1653808780000|2022-05-29 07:19:40|29025.2|28934.2|29025.1|28934.1|29025.2|28934.2|29025.1|28934.1|4
1653808800000|2022-05-29 07:20:00|29024.8|28933.8|29025.1|28934.1|29025.1|28934.1|29024.8|28933.8|5
1653808810000|2022-05-29 07:20:10|29025|28934|29025|28934|29025|28934|29025|28934|1
1653808820000|2022-05-29 07:20:20|29025.1|28934.1|29025.1|28934.1|29025.1|28934.1|29025|28934|3
1653808830000|2022-05-29 07:20:30|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|2
1653808850000|2022-05-29 07:20:50|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|4
1653808860000|2022-05-29 07:21:00|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|2
1653808880000|2022-05-29 07:21:20|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|4
1653808900000|2022-05-29 07:21:40|29025.5|28934.5|29025.6|28934.6|29025.6|28934.6|29025.5|28934.5|2
1653808930000|2022-05-29 07:22:10|29025.7|28934.7|29031.1|28940.1|29031.3|28940.3|29025.7|28934.7|12
1653808940000|2022-05-29 07:22:20|29031|28940|29031|28940|29031.1|28940.1|29030.7|28939.7|17
1653808950000|2022-05-29 07:22:30|29031.1|28940.1|29033.1|28942.1|29033.1|28942.1|29030.7|28939.7|25
1653808960000|2022-05-29 07:22:40|29032.6|28941.6|29032.4|28941.4|29032.6|28941.6|29031.7|28940.7|14
1653808970000|2022-05-29 07:22:50|29032.5|28941.5|29032.5|28941.5|29032.5|28941.5|29032.4|28941.4|3
1653808980000|2022-05-29 07:23:00|29032.4|28941.4|29027|28936|29032.4|28941.4|29026.9|28935.9|14
1653808990000|2022-05-29 07:23:10|29027.3|28936.3|29027.2|28936.2|29027.3|28936.3|29027.2|28936.2|6
1653809000000|2022-05-29 07:23:20|29027.3|28936.3|29027.6|28936.6|29027.6|28936.6|29027.2|28936.2|9
1653809010000|2022-05-29 07:23:30|29028.1|28937.1|29028.4|28937.4|29028.7|28937.7|29028|28937|12
1653809020000|2022-05-29 07:23:40|29028.3|28937.3|29028.3|28937.3|29028.3|28937.3|29028.3|28937.3|1
1653809030000|2022-05-29 07:23:50|29028.2|28937.2|29028.2|28937.2|29028.3|28937.3|29028|28937|10
1653809040000|2022-05-29 07:24:00|29028.1|28937.1|29028.3|28937.3|29028.4|28937.4|29028.1|28937.1|5
1653809080000|2022-05-29 07:24:40|29028.4|28937.4|29028.5|28937.5|29028.5|28937.5|29028.3|28937.3|7
1653809090000|2022-05-29 07:24:50|29028.6|28937.6|29028.5|28937.5|29028.8|28937.8|29028.2|28937.2|10
1653809100000|2022-05-29 07:25:00|29028.6|28937.6|29028.6|28937.6|29028.8|28937.8|29028|28937|8
1653809110000|2022-05-29 07:25:10|29028.7|28937.7|29028.6|28937.6|29028.7|28937.7|29028.6|28937.6|4
1653809120000|2022-05-29 07:25:20|29028.8|28937.8|29026.4|28935.4|29028.8|28937.8|29025.9|28934.9|9
1653809130000|2022-05-29 07:25:30|29026.5|28935.5|29026.8|28935.8|29026.9|28935.9|29026.5|28935.5|5
1653809140000|2022-05-29 07:25:40|29026.9|28935.9|29027|28936|29027.3|28936.3|29026.9|28935.9|4
1653809150000|2022-05-29 07:25:50|29027.2|28936.2|29033.7|28942.7|29035.6|28944.6|29027.2|28936.2|21
1653809160000|2022-05-29 07:26:00|29034.1|28943.1|29034.2|28943.2|29034.7|28943.7|29033.2|28942.2|13
1653809170000|2022-05-29 07:26:10|29034.6|28943.6|29034.8|28943.8|29034.8|28943.8|29034.6|28943.6|2
1653809180000|2022-05-29 07:26:20|29034.5|28943.5|29034.2|28943.2|29034.5|28943.5|29031.9|28940.9|13
1653809190000|2022-05-29 07:26:30|29034|28943|29033.8|28942.8|29034|28943|29033.5|28942.5|10
1653809200000|2022-05-29 07:26:40|29034|28943|29033.9|28942.9|29034|28943|29033.7|28942.7|6
1653809210000|2022-05-29 07:26:50|29034|28943|29034.1|28943.1|29034.2|28943.2|29033.8|28942.8|15
1653809220000|2022-05-29 07:27:00|29034|28943|29034|28943|29034.1|28943.1|29034|28943|7
1653809230000|2022-05-29 07:27:10|29034.4|28943.4|29048.7|28957.7|29048.7|28957.7|29034.4|28943.4|23
1653809240000|2022-05-29 07:27:20|29046|28955|29046.1|28955.1|29047.3|28956.3|29045.4|28954.4|28
1653809250000|2022-05-29 07:27:30|29045.7|28954.7|29046.9|28955.9|29047|28956|29045.7|28954.7|18
1653809260000|2022-05-29 07:27:40|29047|28956|29045.6|28954.6|29047.1|28956.1|29044.5|28953.5|28
1653809270000|2022-05-29 07:27:50|29045.9|28954.9|29046|28955|29046.2|28955.2|29045.4|28954.4|25
1653809280000|2022-05-29 07:28:00|29045.8|28954.8|29045.8|28954.8|29046.1|28955.1|29045.4|28954.4|22
1653809290000|2022-05-29 07:28:10|29045.9|28954.9|29047.6|28956.6|29047.8|28956.8|29045.4|28954.4|20
1653809300000|2022-05-29 07:28:20|29047.5|28956.5|29047.4|28956.4|29047.7|28956.7|29047.2|28956.2|22
1653809310000|2022-05-29 07:28:30|29047.7|28956.7|29047.7|28956.7|29047.9|28956.9|29047.3|28956.3|29
1653809320000|2022-05-29 07:28:40|29047.9|28956.9|29047.7|28956.7|29048|28957|29047.6|28956.6|21
1653809330000|2022-05-29 07:28:50|29047.8|28956.8|29047.7|28956.7|29047.8|28956.8|29047.6|28956.6|7
1653809340000|2022-05-29 07:29:00|29047.8|28956.8|29047.6|28956.6|29047.9|28956.9|29047.3|28956.3|21
1653809350000|2022-05-29 07:29:10|29047.7|28956.7|29046.2|28955.2|29047.7|28956.7|29046.1|28955.1|6
1653809360000|2022-05-29 07:29:20|29046|28955|29043.7|28952.7|29046.1|28955.1|29042.8|28951.8|13
1653809370000|2022-05-29 07:29:30|29043.5|28952.5|29043.9|28952.9|29044.2|28953.2|29043.5|28952.5|8
1653809380000|2022-05-29 07:29:40|29044|28953|29044.3|28953.3|29045|28954|29044|28953|8
1653809390000|2022-05-29 07:29:50|29044.6|28953.6|29045|28954|29045.4|28954.4|29044.3|28953.3|12
1653809400000|2022-05-29 07:30:00|29045.1|28954.1|29042.5|28951.5|29047.6|28956.6|29042.3|28951.3|20
1653809410000|2022-05-29 07:30:10|29042.8|28951.8|29046.1|28955.1|29046.2|28955.2|29042.8|28951.8|26
1653809420000|2022-05-29 07:30:20|29046.5|28955.5|29045.9|28954.9|29046.6|28955.6|29045.1|28954.1|16
1653809430000|2022-05-29 07:30:30|29046.1|28955.1|29045.1|28954.1|29046.1|28955.1|29044.7|28953.7|15
1653809440000|2022-05-29 07:30:40|29045.5|28954.5|29046|28955|29046.1|28955.1|29045.4|28954.4|13
1653809450000|2022-05-29 07:30:50|29045.9|28954.9|29048.2|28957.2|29049.1|28958.1|29045.7|28954.7|19
1653809460000|2022-05-29 07:31:00|29048|28957|29046.7|28955.7|29048|28957|29045.4|28954.4|24
1653809470000|2022-05-29 07:31:10|29046.6|28955.6|29047|28956|29047.2|28956.2|29046.6|28955.6|13
1653809480000|2022-05-29 07:31:20|29047.1|28956.1|29047.7|28956.7|29047.7|28956.7|29047.1|28956.1|3
1653809490000|2022-05-29 07:31:30|29047.5|28956.5|29052|28961|29053.6|28962.6|29047.1|28956.1|31
1653809500000|2022-05-29 07:31:40|29052.5|28961.5|29052|28961|29052.5|28961.5|29050.7|28959.7|21
1653809510000|2022-05-29 07:31:50|29050.7|28959.7|29052.1|28961.1|29052.4|28961.4|29050.7|28959.7|13
1653809520000|2022-05-29 07:32:00|29052|28961|29052.6|28961.6|29052.8|28961.8|29052|28961|9
1653809530000|2022-05-29 07:32:10|29051.9|28960.9|29048.6|28957.6|29052.4|28961.4|29048.4|28957.4|19
1653809540000|2022-05-29 07:32:20|29048.7|28957.7|29048.1|28957.1|29048.7|28957.7|29048.1|28957.1|15
1653809550000|2022-05-29 07:32:30|29048.3|28957.3|29048.3|28957.3|29048.6|28957.6|29048.2|28957.2|8
1653809560000|2022-05-29 07:32:40|29048.2|28957.2|29048.2|28957.2|29048.4|28957.4|29048.2|28957.2|11
1653809570000|2022-05-29 07:32:50|29048.3|28957.3|29048.6|28957.6|29049.2|28958.2|29048.2|28957.2|24
1653809580000|2022-05-29 07:33:00|29048.7|28957.7|29048.7|28957.7|29048.8|28957.8|29048.3|28957.3|17
1653809590000|2022-05-29 07:33:10|29048.6|28957.6|29049.4|28958.4|29049.4|28958.4|29048.2|28957.2|7
1653809600000|2022-05-29 07:33:20|29048.9|28957.9|29047.1|28956.1|29049.8|28958.8|29047|28956|9
1653809610000|2022-05-29 07:33:30|29047.4|28956.4|29048.1|28957.1|29048.1|28957.1|29047.3|28956.3|9
1653809620000|2022-05-29 07:33:40|29048|28957|29048|28957|29048.1|28957.1|29047.3|28956.3|17
1653809630000|2022-05-29 07:33:50|29047.9|28956.9|29047.9|28956.9|29048.1|28957.1|29047.5|28956.5|20
1653809640000|2022-05-29 07:34:00|29048|28957|29050.6|28959.6|29050.9|28959.9|29048|28957|18
1653809650000|2022-05-29 07:34:10|29050.5|28959.5|29038|28947|29050.7|28959.7|29038|28947|25
1653809660000|2022-05-29 07:34:20|29038.1|28947.1|29032.4|28941.4|29038.1|28947.1|29032.2|28941.2|9
1653809670000|2022-05-29 07:34:30|29032.5|28941.5|29032.9|28941.9|29032.9|28941.9|29032.3|28941.3|12
1653809680000|2022-05-29 07:34:40|29033.3|28942.3|29034.5|28943.5|29034.8|28943.8|29033.3|28942.3|6
1653809690000|2022-05-29 07:34:50|29034.8|28943.8|29030.8|28939.8|29035|28944|29030.7|28939.7|11
1653809700000|2022-05-29 07:35:00|29031|28940|29031.4|28940.4|29031.4|28940.4|29030.5|28939.5|12
1653809720000|2022-05-29 07:35:20|29030.6|28939.6|29030.8|28939.8|29031.9|28940.9|29030.6|28939.6|16
1653809730000|2022-05-29 07:35:30|29030.6|28939.6|29030.9|28939.9|29030.9|28939.9|29030.1|28939.1|5
1653809740000|2022-05-29 07:35:40|29030.2|28939.2|29030.4|28939.4|29031.2|28940.2|29030.2|28939.2|10
1653809760000|2022-05-29 07:36:00|29030.6|28939.6|29030.3|28939.3|29030.7|28939.7|29030.3|28939.3|4
1653809770000|2022-05-29 07:36:10|29030.6|28939.6|29035.2|28944.2|29035.4|28944.4|29030.6|28939.6|7
1653809780000|2022-05-29 07:36:20|29035.4|28944.4|29035.3|28944.3|29037.7|28946.7|29035|28944|16
1653809790000|2022-05-29 07:36:30|29035.7|28944.7|29035.5|28944.5|29036.2|28945.2|29035.5|28944.5|16
1653809800000|2022-05-29 07:36:40|29035.9|28944.9|29035.6|28944.6|29036.3|28945.3|29035.6|28944.6|14
1653809810000|2022-05-29 07:36:50|29035.8|28944.8|29035.7|28944.7|29036.2|28945.2|29035.3|28944.3|19
1653809820000|2022-05-29 07:37:00|29035.9|28944.9|29035.4|28944.4|29036|28945|29035.4|28944.4|16
1653809830000|2022-05-29 07:37:10|29034.2|28943.2|29034.4|28943.4|29035.7|28944.7|29033.4|28942.4|16
1653809840000|2022-05-29 07:37:20|29035|28944|29034.3|28943.3|29035|28944|29033.6|28942.6|13
1653809850000|2022-05-29 07:37:30|29034.2|28943.2|29034.3|28943.3|29034.3|28943.3|29034.2|28943.2|4
1653809860000|2022-05-29 07:37:40|29034.2|28943.2|29032.4|28941.4|29034.2|28943.2|29032.2|28941.2|6
1653809870000|2022-05-29 07:37:50|29032.3|28941.3|29031.3|28940.3|29032.4|28941.4|29031.3|28940.3|15
1653809880000|2022-05-29 07:38:00|29031.2|28940.2|29030.8|28939.8|29031.4|28940.4|29030.1|28939.1|18
1653809890000|2022-05-29 07:38:10|29031|28940|29026.5|28935.5|29031.2|28940.2|29026.3|28935.3|11
1653809900000|2022-05-29 07:38:20|29026.4|28935.4|29026.8|28935.8|29026.8|28935.8|29026.1|28935.1|9
1653809910000|2022-05-29 07:38:30|29027|28936|29027.4|28936.4|29027.5|28936.5|29027|28936|9
1653809920000|2022-05-29 07:38:40|29027.3|28936.3|29027.4|28936.4|29027.4|28936.4|29027.3|28936.3|4
1653809930000|2022-05-29 07:38:50|29027.3|28936.3|29027.4|28936.4|29027.4|28936.4|29027.1|28936.1|4
1653809940000|2022-05-29 07:39:00|29027.2|28936.2|29027.1|28936.1|29027.2|28936.2|29027.1|28936.1|2
1653809950000|2022-05-29 07:39:10|29026.9|28935.9|29027.5|28936.5|29028.4|28937.4|29026.8|28935.8|8
1653809960000|2022-05-29 07:39:20|29027.8|28936.8|29027.7|28936.7|29027.8|28936.8|29027.7|28936.7|2
1653809990000|2022-05-29 07:39:50|29027.9|28936.9|29027.9|28936.9|29027.9|28936.9|29027.9|28936.9|1
1653810020000|2022-05-29 07:40:20|29028|28937|29028.1|28937.1|29028.6|28937.6|29028|28937|3
1653810030000|2022-05-29 07:40:30|29029|28938|29029.8|28938.8|29029.8|28938.8|29029|28938|4
1653810060000|2022-05-29 07:41:00|29029.7|28938.7|29029.7|28938.7|29029.7|28938.7|29029.7|28938.7|1
1653810090000|2022-05-29 07:41:30|29029.6|28938.6|29029.6|28938.6|29029.6|28938.6|29029.6|28938.6|1
1653810100000|2022-05-29 07:41:40|29029|28938|29027.5|28936.5|29029|28938|29027.5|28936.5|5
1653810110000|2022-05-29 07:41:50|29027.6|28936.6|29027.6|28936.6|29027.9|28936.9|29027.2|28936.2|14
1653810120000|2022-05-29 07:42:00|29027.4|28936.4|29026.9|28935.9|29027.8|28936.8|29026.9|28935.9|17
1653810130000|2022-05-29 07:42:10|29027.4|28936.4|29027.4|28936.4|29027.5|28936.5|29027.1|28936.1|9
1653810140000|2022-05-29 07:42:20|29027.5|28936.5|29026.8|28935.8|29027.5|28936.5|29026.7|28935.7|7
1653810150000|2022-05-29 07:42:30|29026.7|28935.7|29026.8|28935.8|29027|28936|29026.7|28935.7|14
1653810160000|2022-05-29 07:42:40|29027|28936|29026.8|28935.8|29027|28936|29026.8|28935.8|4
1653810170000|2022-05-29 07:42:50|29027|28936|29026.8|28935.8|29027|28936|29026.8|28935.8|2
1653810180000|2022-05-29 07:43:00|29027|28936|29026.8|28935.8|29027|28936|29026.6|28935.6|6
1653810190000|2022-05-29 07:43:10|29026.7|28935.7|29026.9|28935.9|29026.9|28935.9|29026.7|28935.7|7
1653810200000|2022-05-29 07:43:20|29027|28936|29031.1|28940.1|29031.6|28940.6|29026.8|28935.8|7
1653810210000|2022-05-29 07:43:30|29031.7|28940.7|29031|28940|29031.7|28940.7|29030.9|28939.9|11
1653810220000|2022-05-29 07:43:40|29030.9|28939.9|29030.4|28939.4|29031|28940|29030.2|28939.2|12
1653810230000|2022-05-29 07:43:50|29030.3|28939.3|29026.9|28935.9|29030.4|28939.4|29026.9|28935.9|7
1653810240000|2022-05-29 07:44:00|29027.3|28936.3|29028.1|28937.1|29028.1|28937.1|29027.3|28936.3|3
1653810250000|2022-05-29 07:44:10|29027.9|28936.9|29028.1|28937.1|29028.3|28937.3|29027.9|28936.9|10
1653810260000|2022-05-29 07:44:20|29028.3|28937.3|29028.5|28937.5|29028.6|28937.6|29027.9|28936.9|10
1653810270000|2022-05-29 07:44:30|29028.6|28937.6|29029|28938|29029.4|28938.4|29028.5|28937.5|9
1653810290000|2022-05-29 07:44:50|29029.1|28938.1|29029|28938|29029.1|28938.1|29028.9|28937.9|11
1653810300000|2022-05-29 07:45:00|29028.9|28937.9|29032.2|28941.2|29032.6|28941.6|29028.9|28937.9|17
1653810310000|2022-05-29 07:45:10|29032.1|28941.1|29027.7|28936.7|29032.3|28941.3|29027.7|28936.7|16
1653810320000|2022-05-29 07:45:20|29027.6|28936.6|29027.5|28936.5|29028.2|28937.2|29027.5|28936.5|4
1653810330000|2022-05-29 07:45:30|29027.6|28936.6|29027.2|28936.2|29027.6|28936.6|29027.1|28936.1|7
1653810340000|2022-05-29 07:45:40|29027.3|28936.3|29026.6|28935.6|29027.3|28936.3|29026.6|28935.6|4
1653810350000|2022-05-29 07:45:50|29026.5|28935.5|29025.9|28934.9|29027.3|28936.3|29025.9|28934.9|16
1653810360000|2022-05-29 07:46:00|29025.8|28934.8|29026.3|28935.3|29026.4|28935.4|29025.5|28934.5|12
1653810370000|2022-05-29 07:46:10|29026.2|28935.2|29026.2|28935.2|29026.2|28935.2|29026.2|28935.2|1
1653810380000|2022-05-29 07:46:20|29026|28935|29026.3|28935.3|29026.6|28935.6|29026|28935|8
1653810390000|2022-05-29 07:46:30|29026.1|28935.1|29026.8|28935.8|29027.2|28936.2|29026.1|28935.1|14
1653810420000|2022-05-29 07:47:00|29025.9|28934.9|29024.5|28933.5|29025.9|28934.9|29024.5|28933.5|8
1653810430000|2022-05-29 07:47:10|29024.8|28933.8|29025.3|28934.3|29025.5|28934.5|29024.7|28933.7|9
1653810440000|2022-05-29 07:47:20|29025.2|28934.2|29025.3|28934.3|29025.5|28934.5|29025.2|28934.2|12
1653810450000|2022-05-29 07:47:30|29025.1|28934.1|29025.1|28934.1|29025.2|28934.2|29025.1|28934.1|3
1653810460000|2022-05-29 07:47:40|29025.3|28934.3|29025|28934|29025.3|28934.3|29024.7|28933.7|10
1653810470000|2022-05-29 07:47:50|29024.9|28933.9|29024.9|28933.9|29025.2|28934.2|29024.7|28933.7|17
1653810480000|2022-05-29 07:48:00|29025|28934|29025|28934|29025.1|28934.1|29024.8|28933.8|8
1653810490000|2022-05-29 07:48:10|29025.4|28934.4|29025.4|28934.4|29025.4|28934.4|29025.4|28934.4|1
1653810500000|2022-05-29 07:48:20|29025.3|28934.3|29024.9|28933.9|29025.3|28934.3|29024.9|28933.9|8
1653810510000|2022-05-29 07:48:30|29025|28934|29025.1|28934.1|29025.1|28934.1|29024.5|28933.5|7
1653810520000|2022-05-29 07:48:40|29024.7|28933.7|29024.7|28933.7|29024.7|28933.7|29024.5|28933.5|11
1653810530000|2022-05-29 07:48:50|29024.6|28933.6|29024.8|28933.8|29025.1|28934.1|29024.4|28933.4|8
1653810540000|2022-05-29 07:49:00|29024.4|28933.4|29024.4|28933.4|29024.8|28933.8|29024.4|28933.4|5
1653810550000|2022-05-29 07:49:10|29024.8|28933.8|29024.6|28933.6|29024.8|28933.8|29024.3|28933.3|10
1653810560000|2022-05-29 07:49:20|29024|28933|29024.8|28933.8|29024.8|28933.8|29024|28933|5
1653810570000|2022-05-29 07:49:30|29024.6|28933.6|29024.6|28933.6|29024.8|28933.8|29024.6|28933.6|5
1653810580000|2022-05-29 07:49:40|29024.7|28933.7|29026.1|28935.1|29026.1|28935.1|29024.6|28933.6|14
1653810590000|2022-05-29 07:49:50|29026|28935|29025.6|28934.6|29026|28935|29025|28934|15
1653810600000|2022-05-29 07:50:00|29025.4|28934.4|29025.7|28934.7|29025.8|28934.8|29025.2|28934.2|11
1653810610000|2022-05-29 07:50:10|29025.6|28934.6|29025.5|28934.5|29025.9|28934.9|29025.4|28934.4|15
1653810620000|2022-05-29 07:50:20|29025.6|28934.6|29029.9|28938.9|29029.9|28938.9|29025.5|28934.5|18
1653810630000|2022-05-29 07:50:30|29029.5|28938.5|29030.2|28939.2|29030.7|28939.7|29029.5|28938.5|14
1653810640000|2022-05-29 07:50:40|29030.3|28939.3|29030.9|28939.9|29030.9|28939.9|29030.2|28939.2|13
1653810650000|2022-05-29 07:50:50|29031.1|28940.1|29030.1|28939.1|29031.3|28940.3|29029.9|28938.9|18
1653810660000|2022-05-29 07:51:00|29030.2|28939.2|29029.5|28938.5|29030.2|28939.2|29029.1|28938.1|13
1653810670000|2022-05-29 07:51:10|29029.7|28938.7|29029.7|28938.7|29030.2|28939.2|29029.3|28938.3|17
1653810680000|2022-05-29 07:51:20|29029.8|28938.8|29030.1|28939.1|29030.4|28939.4|29029.7|28938.7|13
1653810690000|2022-05-29 07:51:30|29029.9|28938.9|29030.2|28939.2|29030.4|28939.4|29029.9|28938.9|13
1653810700000|2022-05-29 07:51:40|29030.5|28939.5|29030|28939|29030.5|28939.5|29029.9|28938.9|7
1653810710000|2022-05-29 07:51:50|29030.1|28939.1|29030.4|28939.4|29030.4|28939.4|29030.1|28939.1|10
1653810720000|2022-05-29 07:52:00|29030.5|28939.5|29030.2|28939.2|29030.5|28939.5|29030.2|28939.2|8
1653810730000|2022-05-29 07:52:10|29030.3|28939.3|29030.4|28939.4|29030.6|28939.6|29030.3|28939.3|16
1653810740000|2022-05-29 07:52:20|29030.3|28939.3|29030.7|28939.7|29030.7|28939.7|29030.3|28939.3|14
1653810750000|2022-05-29 07:52:30|29030.6|28939.6|29030.4|28939.4|29030.7|28939.7|29030.3|28939.3|11
1653810760000|2022-05-29 07:52:40|29030.3|28939.3|29030.4|28939.4|29030.6|28939.6|29030.3|28939.3|13
1653810770000|2022-05-29 07:52:50|29030.3|28939.3|29030.3|28939.3|29030.5|28939.5|29030.2|28939.2|7
1653810780000|2022-05-29 07:53:00|29030.4|28939.4|29030.6|28939.6|29030.6|28939.6|29030.4|28939.4|11
1653810790000|2022-05-29 07:53:10|29030.7|28939.7|29032.6|28941.6|29032.6|28941.6|29030.4|28939.4|22
1653810800000|2022-05-29 07:53:20|29033.2|28942.2|29033.9|28942.9|29034.6|28943.6|29033.2|28942.2|22
1653810810000|2022-05-29 07:53:30|29033.7|28942.7|29033.1|28942.1|29034.7|28943.7|29033.1|28942.1|13
1653810820000|2022-05-29 07:53:40|29032.8|28941.8|29033.3|28942.3|29033.5|28942.5|29032.1|28941.1|22
1653810830000|2022-05-29 07:53:50|29032.6|28941.6|29033.2|28942.2|29033.8|28942.8|29032.4|28941.4|19
1653810840000|2022-05-29 07:54:00|29033.4|28942.4|29032.4|28941.4|29033.4|28942.4|29032.4|28941.4|19
1653810850000|2022-05-29 07:54:10|29032.7|28941.7|29032.5|28941.5|29033|28942|29031.8|28940.8|19
1653810860000|2022-05-29 07:54:20|29033|28942|29023.5|28932.5|29033.1|28942.1|29022.5|28931.5|12
1653810870000|2022-05-29 07:54:30|29023.6|28932.6|29023.6|28932.6|29023.6|28932.6|29023.6|28932.6|1
1653810880000|2022-05-29 07:54:40|29023|28932|29023.4|28932.4|29023.7|28932.7|29023|28932|7
1653810890000|2022-05-29 07:54:50|29023.5|28932.5|29023.5|28932.5|29023.5|28932.5|29023.5|28932.5|1
1653810900000|2022-05-29 07:55:00|29023.6|28932.6|29022.9|28931.9|29023.6|28932.6|29022.7|28931.7|14
1653810910000|2022-05-29 07:55:10|29023|28932|29023.5|28932.5|29023.6|28932.6|29023|28932|7
1653810920000|2022-05-29 07:55:20|29023.6|28932.6|29023.5|28932.5|29023.6|28932.6|29023.5|28932.5|2
1653810930000|2022-05-29 07:55:30|29023.4|28932.4|29022.4|28931.4|29023.6|28932.6|29022.4|28931.4|8
1653810940000|2022-05-29 07:55:40|29023.6|28932.6|29023.3|28932.3|29023.7|28932.7|29022.7|28931.7|8
1653810950000|2022-05-29 07:55:50|29023.4|28932.4|29021|28930|29023.5|28932.5|29020.9|28929.9|8
1653810960000|2022-05-29 07:56:00|29022.9|28931.9|29023|28932|29023|28932|29022.5|28931.5|8
1653810990000|2022-05-29 07:56:30|29023.2|28932.2|29023.5|28932.5|29023.5|28932.5|29023.1|28932.1|4
1653811000000|2022-05-29 07:56:40|29023.2|28932.2|29023.4|28932.4|29023.6|28932.6|29023.1|28932.1|14
1653811010000|2022-05-29 07:56:50|29023.6|28932.6|29023.4|28932.4|29023.6|28932.6|29023.4|28932.4|2
1653811020000|2022-05-29 07:57:00|29023.5|28932.5|29023.6|28932.6|29023.6|28932.6|29023.4|28932.4|3
1653811030000|2022-05-29 07:57:10|29023.4|28932.4|29022.9|28931.9|29023.6|28932.6|29022.8|28931.8|10
1653811060000|2022-05-29 07:57:40|29023|28932|29023.1|28932.1|29023.2|28932.2|29022.9|28931.9|7
1653811090000|2022-05-29 07:58:10|29023|28932|29025.5|28934.5|29025.5|28934.5|29023|28932|4
1653811100000|2022-05-29 07:58:20|29025.6|28934.6|29025.3|28934.3|29025.6|28934.6|29025.3|28934.3|3
1653811110000|2022-05-29 07:58:30|29025.5|28934.5|29025.6|28934.6|29025.6|28934.6|29025.4|28934.4|9
1653811120000|2022-05-29 07:58:40|29025.5|28934.5|29025.5|28934.5|29025.6|28934.6|29025.5|28934.5|3
1653811140000|2022-05-29 07:59:00|29025.4|28934.4|29025.5|28934.5|29025.5|28934.5|29025.4|28934.4|2
1653811150000|2022-05-29 07:59:10|29025.6|28934.6|29025.6|28934.6|29025.6|28934.6|29025.5|28934.5|5
1653811160000|2022-05-29 07:59:20|29025.7|28934.7|29025.7|28934.7|29025.7|28934.7|29025.6|28934.6|3
1653811170000|2022-05-29 07:59:30|29025.6|28934.6|29025.8|28934.8|29026.1|28935.1|29025.6|28934.6|12
1653811180000|2022-05-29 07:59:40|29026|28935|29025.5|28934.5|29026|28935|29025.5|28934.5|8
1653811190000|2022-05-29 07:59:50|29025.6|28934.6|29032.1|28941.1|29033.3|28942.3|29025.6|28934.6|26
1653811200000|2022-05-29 08:00:00|29032.2|28941.2|29032.7|28941.7|29033.1|28942.1|29032.2|28941.2|25
1653811210000|2022-05-29 08:00:10|29032.6|28941.6|29032.7|28941.7|29033.1|28942.1|29031|28940|30
1653811220000|2022-05-29 08:00:20|29032.6|28941.6|29016.6|28925.6|29032.7|28941.7|29016.1|28925.1|26
1653811230000|2022-05-29 08:00:30|29016.1|28925.1|29016.9|28925.9|29016.9|28925.9|29015.6|28924.6|16
1653811240000|2022-05-29 08:00:40|29016.8|28925.8|29017.1|28926.1|29017.3|28926.3|29015.8|28924.8|18
1653811250000|2022-05-29 08:00:50|29017.3|28926.3|29019.4|28928.4|29019.5|28928.5|29017.3|28926.3|20
1653811260000|2022-05-29 08:01:00|29019.5|28928.5|29018.2|28927.2|29019.5|28928.5|29017.7|28926.7|18
1653811270000|2022-05-29 08:01:10|29017.7|28926.7|29017.5|28926.5|29018.7|28927.7|29017.2|28926.2|22
1653811280000|2022-05-29 08:01:20|29017.2|28926.2|29017|28926|29017.2|28926.2|29016.9|28925.9|12
1653811290000|2022-05-29 08:01:30|29017.1|28926.1|29017|28926|29017.2|28926.2|29016.9|28925.9|11
1653811300000|2022-05-29 08:01:40|29017.2|28926.2|29017.1|28926.1|29017.2|28926.2|29017|28926|3
1653811310000|2022-05-29 08:01:50|29017|28926|29017|28926|29017|28926|29017|28926|1
1653811320000|2022-05-29 08:02:00|29017.2|28926.2|29030.8|28939.8|29030.8|28939.8|29017.2|28926.2|22
1653811330000|2022-05-29 08:02:10|29030.9|28939.9|29031|28940|29033.9|28942.9|29029.1|28938.1|25
1653811340000|2022-05-29 08:02:20|29031.1|28940.1|29031.5|28940.5|29031.8|28940.8|29030.6|28939.6|27
1653811350000|2022-05-29 08:02:30|29031.3|28940.3|29031.5|28940.5|29031.9|28940.9|29031.1|28940.1|16
1653811360000|2022-05-29 08:02:40|29031.6|28940.6|29031.9|28940.9|29032|28941|29030.9|28939.9|19
1653811370000|2022-05-29 08:02:50|29032.1|28941.1|29031.1|28940.1|29032.3|28941.3|29031.1|28940.1|23
1653811380000|2022-05-29 08:03:00|29031|28940|29031.1|28940.1|29032.1|28941.1|29030.9|28939.9|19
1653811390000|2022-05-29 08:03:10|29031.2|28940.2|29027.4|28936.4|29032.1|28941.1|29026.6|28935.6|17
1653811400000|2022-05-29 08:03:20|29027.5|28936.5|29027|28936|29027.8|28936.8|29026.8|28935.8|14
1653811410000|2022-05-29 08:03:30|29026.9|28935.9|29027.7|28936.7|29027.9|28936.9|29026.8|28935.8|12
1653811420000|2022-05-29 08:03:40|29027.6|28936.6|29027.9|28936.9|29028.2|28937.2|29027.1|28936.1|21
1653811430000|2022-05-29 08:03:50|29027.8|28936.8|29027.9|28936.9|29028.2|28937.2|29027.8|28936.8|11
1653811440000|2022-05-29 08:04:00|29027.8|28936.8|29026.8|28935.8|29027.9|28936.9|29026.1|28935.1|25
1653811450000|2022-05-29 08:04:10|29026.9|28935.9|29027.2|28936.2|29027.9|28936.9|29026.1|28935.1|25
1653811460000|2022-05-29 08:04:20|29027.4|28936.4|29027.6|28936.6|29028.8|28937.8|29027.3|28936.3|20
1653811470000|2022-05-29 08:04:30|29027.8|28936.8|29028.5|28937.5|29028.5|28937.5|29027.6|28936.6|21
1653811480000|2022-05-29 08:04:40|29028.6|28937.6|29027.9|28936.9|29028.6|28937.6|29027.9|28936.9|23
1653811490000|2022-05-29 08:04:50|29028.1|28937.1|29026.8|28935.8|29028.2|28937.2|29026.8|28935.8|17
1653811500000|2022-05-29 08:05:00|29027.3|28936.3|29027.3|28936.3|29027.7|28936.7|29027|28936|13
1653811510000|2022-05-29 08:05:10|29027.7|28936.7|29027.4|28936.4|29028.2|28937.2|29027.3|28936.3|28
1653811520000|2022-05-29 08:05:20|29027.1|28936.1|29027.9|28936.9|29028.1|28937.1|29026.5|28935.5|23
1653811530000|2022-05-29 08:05:30|29027.8|28936.8|29027.2|28936.2|29028.4|28937.4|29026|28935|19
1653811540000|2022-05-29 08:05:40|29026.3|28935.3|29025.5|28934.5|29026.3|28935.3|29024.5|28933.5|20
1653811550000|2022-05-29 08:05:50|29025.6|28934.6|29020.4|28929.4|29026.1|28935.1|29020.3|28929.3|16
1653811560000|2022-05-29 08:06:00|29020.5|28929.5|29021.3|28930.3|29021.5|28930.5|29020.5|28929.5|12
1653811570000|2022-05-29 08:06:10|29021.4|28930.4|29021.1|28930.1|29022.4|28931.4|29021|28930|17
1653811580000|2022-05-29 08:06:20|29021|28930|29020.7|28929.7|29021.4|28930.4|29020.4|28929.4|14
1653811590000|2022-05-29 08:06:30|29021|28930|29021.8|28930.8|29021.8|28930.8|29020.5|28929.5|18
1653811600000|2022-05-29 08:06:40|29023.1|28932.1|29022.4|28931.4|29023.5|28932.5|29021.5|28930.5|17
1653811610000|2022-05-29 08:06:50|29022|28931|29021.3|28930.3|29022.2|28931.2|29020.9|28929.9|22
1653811620000|2022-05-29 08:07:00|29021.4|28930.4|29022.2|28931.2|29022.6|28931.6|29021.4|28930.4|18
1653811630000|2022-05-29 08:07:10|29022.5|28931.5|29022.4|28931.4|29022.6|28931.6|29022.1|28931.1|9
1653811640000|2022-05-29 08:07:20|29022.5|28931.5|29020.7|28929.7|29022.5|28931.5|29020.7|28929.7|15
1653811650000|2022-05-29 08:07:30|29020.8|28929.8|29020.7|28929.7|29020.9|28929.9|29020.7|28929.7|5
1653811660000|2022-05-29 08:07:40|29020.6|28929.6|29020.8|28929.8|29021|28930|29020.6|28929.6|9
1653811670000|2022-05-29 08:07:50|29020.9|28929.9|29030.4|28939.4|29031.6|28940.6|29020.9|28929.9|26
1653811680000|2022-05-29 08:08:00|29030.7|28939.7|29030.8|28939.8|29031.6|28940.6|29030.1|28939.1|20
1653811690000|2022-05-29 08:08:10|29030.7|28939.7|29030.4|28939.4|29030.9|28939.9|29029.7|28938.7|16
1653811700000|2022-05-29 08:08:20|29030.9|28939.9|29037.2|28946.2|29037.4|28946.4|29030.4|28939.4|24
1653811710000|2022-05-29 08:08:30|29037.3|28946.3|29036.8|28945.8|29037.5|28946.5|29036.8|28945.8|14
1653811720000|2022-05-29 08:08:40|29037.6|28946.6|29035.6|28944.6|29037.7|28946.7|29035.5|28944.5|22
1653811730000|2022-05-29 08:08:50|29036.1|28945.1|29036.9|28945.9|29037.5|28946.5|29036.1|28945.1|16
1653811740000|2022-05-29 08:09:00|29037.4|28946.4|29037.1|28946.1|29037.5|28946.5|29036.4|28945.4|15
1653811750000|2022-05-29 08:09:10|29036.8|28945.8|29036.8|28945.8|29037.3|28946.3|29036.5|28945.5|18
1653811760000|2022-05-29 08:09:20|29036.5|28945.5|29036.7|28945.7|29036.9|28945.9|29036.3|28945.3|21
1653811770000|2022-05-29 08:09:30|29036.6|28945.6|29037.7|28946.7|29037.7|28946.7|29036.3|28945.3|20
1653811780000|2022-05-29 08:09:40|29037.9|28946.9|29036.3|28945.3|29037.9|28946.9|29036.3|28945.3|24
1653811790000|2022-05-29 08:09:50|29036.2|28945.2|29036.5|28945.5|29036.5|28945.5|29036.1|28945.1|12
1653811800000|2022-05-29 08:10:00|29036.6|28945.6|29035.2|28944.2|29036.6|28945.6|29034.8|28943.8|25
1653811810000|2022-05-29 08:10:10|29035.5|28944.5|29035.4|28944.4|29035.8|28944.8|29035.1|28944.1|18
1653811820000|2022-05-29 08:10:20|29035.7|28944.7|29036.7|28945.7|29036.7|28945.7|29035.4|28944.4|10
1653811830000|2022-05-29 08:10:30|29036.9|28945.9|29037.5|28946.5|29037.5|28946.5|29036.9|28945.9|6
1653811850000|2022-05-29 08:10:50|29038.1|28947.1|29037.8|28946.8|29038.4|28947.4|29037.4|28946.4|8
1653811860000|2022-05-29 08:11:00|29038.1|28947.1|29037.1|28946.1|29038.6|28947.6|29037.1|28946.1|21
1653811870000|2022-05-29 08:11:10|29036.8|28945.8|29037.7|28946.7|29037.7|28946.7|29036.8|28945.8|14
1653811880000|2022-05-29 08:11:20|29037.9|28946.9|29037.1|28946.1|29038.1|28947.1|29037.1|28946.1|13
1653811890000|2022-05-29 08:11:30|29037.4|28946.4|29037.5|28946.5|29037.5|28946.5|29037.4|28946.4|2
1653811900000|2022-05-29 08:11:40|29037.4|28946.4|29036|28945|29037.7|28946.7|29036|28945|5
1653811910000|2022-05-29 08:11:50|29035.7|28944.7|29033.8|28942.8|29038.8|28947.8|29033.8|28942.8|18
1653811920000|2022-05-29 08:12:00|29034.3|28943.3|29033.5|28942.5|29034.3|28943.3|29033.2|28942.2|13
1653811930000|2022-05-29 08:12:10|29033.6|28942.6|29033.9|28942.9|29033.9|28942.9|29033.3|28942.3|7
1653811940000|2022-05-29 08:12:20|29034|28943|29034.3|28943.3|29034.3|28943.3|29033.9|28942.9|3
1653811950000|2022-05-29 08:12:30|29033.9|28942.9|29034.2|28943.2|29034.2|28943.2|29033.9|28942.9|2
1653811960000|2022-05-29 08:12:40|29034.8|28943.8|29034.7|28943.7|29034.8|28943.8|29034.7|28943.7|2
1653811970000|2022-05-29 08:12:50|29033.7|28942.7|29034.5|28943.5|29034.5|28943.5|29033.7|28942.7|6
1653811980000|2022-05-29 08:13:00|29034.6|28943.6|29034.8|28943.8|29034.8|28943.8|29034.6|28943.6|3
1653811990000|2022-05-29 08:13:10|29034.7|28943.7|29034.8|28943.8|29034.8|28943.8|29034.7|28943.7|8
1653812000000|2022-05-29 08:13:20|29034.1|28943.1|29033.4|28942.4|29034.2|28943.2|29033.3|28942.3|10
1653812010000|2022-05-29 08:13:30|29034.1|28943.1|29036.3|28945.3|29036.9|28945.9|29034.1|28943.1|23
1653812020000|2022-05-29 08:13:40|29036.4|28945.4|29037.9|28946.9|29038.5|28947.5|29036.2|28945.2|23
1653812030000|2022-05-29 08:13:50|29038.4|28947.4|29039.6|28948.6|29039.7|28948.7|29037.6|28946.6|27
1653812040000|2022-05-29 08:14:00|29039.3|28948.3|29039.7|28948.7|29040.3|28949.3|29038.4|28947.4|20
1653812050000|2022-05-29 08:14:10|29039.9|28948.9|29039.4|28948.4|29040.3|28949.3|29039.4|28948.4|13
1653812060000|2022-05-29 08:14:20|29040.2|28949.2|29040.2|28949.2|29040.2|28949.2|29039.5|28948.5|14
1653812070000|2022-05-29 08:14:30|29039.5|28948.5|29035.6|28944.6|29040.3|28949.3|29035.2|28944.2|20
1653812080000|2022-05-29 08:14:40|29035.9|28944.9|29035.6|28944.6|29035.9|28944.9|29034.8|28943.8|18
1653812090000|2022-05-29 08:14:50|29035.7|28944.7|29036.8|28945.8|29037.1|28946.1|29035.3|28944.3|19
1653812100000|2022-05-29 08:15:00|29036.2|28945.2|29036.9|28945.9|29037.8|28946.8|29035.8|28944.8|30
1653812110000|2022-05-29 08:15:10|29037.7|28946.7|29037|28946|29038.3|28947.3|29036.2|28945.2|21
1653812120000|2022-05-29 08:15:20|29037.1|28946.1|29037|28946|29038.2|28947.2|29036.8|28945.8|21
1653812130000|2022-05-29 08:15:30|29037.4|28946.4|29039.6|28948.6|29042.2|28951.2|29037.4|28946.4|28
1653812140000|2022-05-29 08:15:40|29039.7|28948.7|29039.4|28948.4|29039.9|28948.9|29038.5|28947.5|23
1653812150000|2022-05-29 08:15:50|29039.3|28948.3|29039.3|28948.3|29039.9|28948.9|29039.3|28948.3|19
1653812160000|2022-05-29 08:16:00|29039.7|28948.7|29039.5|28948.5|29039.8|28948.8|29039.4|28948.4|15
1653812170000|2022-05-29 08:16:10|29039.7|28948.7|29041.7|28950.7|29041.7|28950.7|29039.3|28948.3|14
1653812180000|2022-05-29 08:16:20|29041.6|28950.6|29039.9|28948.9|29041.6|28950.6|29039.3|28948.3|17
1653812190000|2022-05-29 08:16:30|29040.6|28949.6|29041.4|28950.4|29042.9|28951.9|29039.9|28948.9|22
1653812200000|2022-05-29 08:16:40|29041.5|28950.5|29041.3|28950.3|29042|28951|29041.2|28950.2|17
1653812210000|2022-05-29 08:16:50|29041.5|28950.5|29041.8|28950.8|29042.3|28951.3|29039.3|28948.3|20
1653812220000|2022-05-29 08:17:00|29041.9|28950.9|29043.1|28952.1|29043.1|28952.1|29039.8|28948.8|21
1653812230000|2022-05-29 08:17:10|29043|28952|29057.7|28966.7|29058|28967|29042.8|28951.8|25
1653812240000|2022-05-29 08:17:20|29057.6|28966.6|29056|28965|29057.6|28966.6|29054.5|28963.5|28
1653812250000|2022-05-29 08:17:30|29055.2|28964.2|29056|28965|29056.1|28965.1|29052.2|28961.2|24
1653812260000|2022-05-29 08:17:40|29055.4|28964.4|29054.6|28963.6|29056.2|28965.2|29054.2|28963.2|21
1653812270000|2022-05-29 08:17:50|29054.5|28963.5|29056.3|28965.3|29058.5|28967.5|29054.5|28963.5|28
1653812280000|2022-05-29 08:18:00|29056.9|28965.9|29058.1|28967.1|29059.3|28968.3|29056.3|28965.3|23
1653812290000|2022-05-29 08:18:10|29057.9|28966.9|29058.9|28967.9|29059.1|28968.1|29057.9|28966.9|21
1653812300000|2022-05-29 08:18:20|29059.8|28968.8|29059.1|28968.1|29060.2|28969.2|29058.9|28967.9|14
1653812310000|2022-05-29 08:18:30|29060|28969|29060.9|28969.9|29060.9|28969.9|29059.5|28968.5|10
1653812320000|2022-05-29 08:18:40|29060.5|28969.5|29065|28974|29067.1|28976.1|29059.7|28968.7|33
1653812330000|2022-05-29 08:18:50|29065.2|28974.2|29070.8|28979.8|29071.3|28980.3|29064.3|28973.3|37
1653812340000|2022-05-29 08:19:00|29070.2|28979.2|29076.1|28985.1|29076.5|28985.5|29070.2|28979.2|30
1653812350000|2022-05-29 08:19:10|29075.6|28984.6|29067.5|28976.5|29075.9|28984.9|29067.5|28976.5|35
1653812360000|2022-05-29 08:19:20|29067.4|28976.4|29065.7|28974.7|29069.1|28978.1|29064.6|28973.6|25
1653812370000|2022-05-29 08:19:30|29066.1|28975.1|29065.8|28974.8|29066.1|28975.1|29064.3|28973.3|22
1653812380000|2022-05-29 08:19:40|29065.6|28974.6|29065.8|28974.8|29066|28975|29065.3|28974.3|21
1653812390000|2022-05-29 08:19:50|29065.7|28974.7|29068.9|28977.9|29068.9|28977.9|29065.7|28974.7|23
1653812400000|2022-05-29 08:20:00|29069|28978|29074.8|28983.8|29075.7|28984.7|29069|28978|29
1653812410000|2022-05-29 08:20:10|29074.7|28983.7|29076.3|28985.3|29076.9|28985.9|29074.7|28983.7|19
1653812420000|2022-05-29 08:20:20|29076.1|28985.1|29076.7|28985.7|29076.7|28985.7|29076|28985|18
1653812430000|2022-05-29 08:20:30|29076.2|28985.2|29076.4|28985.4|29076.5|28985.5|29075.9|28984.9|18
1653812440000|2022-05-29 08:20:40|29076.2|28985.2|29076.7|28985.7|29077.2|28986.2|29076|28985|17
1653812450000|2022-05-29 08:20:50|29077.1|28986.1|29076.2|28985.2|29077.2|28986.2|29076.1|28985.1|7
1653812460000|2022-05-29 08:21:00|29078.7|28987.7|29105.8|29014.8|29106.7|29015.7|29078.7|28987.7|30
1653812470000|2022-05-29 08:21:10|29106|29015|29123.5|29032.5|29123.5|29032.5|29106|29015|26
1653812480000|2022-05-29 08:21:20|29126.8|29035.8|29119.4|29028.4|29128.8|29037.8|29119.4|29028.4|25
1653812490000|2022-05-29 08:21:30|29116.9|29025.9|29119.5|29028.5|29120.9|29029.9|29116.9|29025.9|25
1653812500000|2022-05-29 08:21:40|29119.6|29028.6|29121.3|29030.3|29122.4|29031.4|29119.6|29028.6|19
1653812510000|2022-05-29 08:21:50|29122.3|29031.3|29120.8|29029.8|29122.3|29031.3|29118.6|29027.6|26
1653812520000|2022-05-29 08:22:00|29120.6|29029.6|29119.2|29028.2|29121.1|29030.1|29115.8|29024.8|30
1653812530000|2022-05-29 08:22:10|29119.4|29028.4|29119|29028|29119.7|29028.7|29118.1|29027.1|31
1653812540000|2022-05-29 08:22:20|29119.1|29028.1|29119.2|29028.2|29119.6|29028.6|29118.4|29027.4|17
1653812550000|2022-05-29 08:22:30|29118.9|29027.9|29118.7|29027.7|29118.9|29027.9|29117.9|29026.9|20
1653812560000|2022-05-29 08:22:40|29118.8|29027.8|29119.4|29028.4|29121.5|29030.5|29118.7|29027.7|20
1653812570000|2022-05-29 08:22:50|29119.5|29028.5|29119.4|29028.4|29119.5|29028.5|29119.3|29028.3|4
1653812580000|2022-05-29 08:23:00|29119.7|29028.7|29113.8|29022.8|29119.7|29028.7|29113.8|29022.8|7
1653812590000|2022-05-29 08:23:10|29112.4|29021.4|29112|29021|29113.5|29022.5|29110.5|29019.5|24
1653812600000|2022-05-29 08:23:20|29111.8|29020.8|29112.4|29021.4|29112.4|29021.4|29111.1|29020.1|20
1653812610000|2022-05-29 08:23:30|29112.8|29021.8|29113.9|29022.9|29113.9|29022.9|29111.7|29020.7|22
1653812620000|2022-05-29 08:23:40|29114.6|29023.6|29127.8|29036.8|29127.8|29036.8|29113.7|29022.7|25
1653812630000|2022-05-29 08:23:50|29127.6|29036.6|29128.4|29037.4|29128.5|29037.5|29125.6|29034.6|28
1653812640000|2022-05-29 08:24:00|29128.8|29037.8|29144.3|29053.3|29145.1|29054.1|29127.1|29036.1|36
1653812650000|2022-05-29 08:24:10|29145.2|29054.2|29141.2|29050.2|29146.2|29055.2|29139.4|29048.4|35
1653812660000|2022-05-29 08:24:20|29141.4|29050.4|29140|29049|29141.4|29050.4|29139.2|29048.2|23
1653812670000|2022-05-29 08:24:30|29141.1|29050.1|29125.5|29034.5|29141.1|29050.1|29125.4|29034.4|29
1653812680000|2022-05-29 08:24:40|29125.8|29034.8|29124.2|29033.2|29125.8|29034.8|29123.6|29032.6|30
1653812690000|2022-05-29 08:24:50|29124|29033|29138.7|29047.7|29138.8|29047.8|29122.7|29031.7|30
1653812700000|2022-05-29 08:25:00|29138.8|29047.8|29136.9|29045.9|29138.8|29047.8|29135.9|29044.9|21
1653812710000|2022-05-29 08:25:10|29136.7|29045.7|29136.8|29045.8|29137.3|29046.3|29133.1|29042.1|25
1653812720000|2022-05-29 08:25:20|29136.9|29045.9|29134.7|29043.7|29136.9|29045.9|29134.1|29043.1|27
1653812730000|2022-05-29 08:25:30|29135.4|29044.4|29133.6|29042.6|29135.4|29044.4|29133.3|29042.3|28
1653812740000|2022-05-29 08:25:40|29133.7|29042.7|29127.5|29036.5|29133.7|29042.7|29126.9|29035.9|31
1653812750000|2022-05-29 08:25:50|29127.8|29036.8|29127.2|29036.2|29127.8|29036.8|29126.3|29035.3|25
1653812760000|2022-05-29 08:26:00|29127.5|29036.5|29124.2|29033.2|29127.5|29036.5|29124.2|29033.2|27
1653812770000|2022-05-29 08:26:10|29124.3|29033.3|29126.8|29035.8|29126.8|29035.8|29123.6|29032.6|30
1653812780000|2022-05-29 08:26:20|29127.8|29036.8|29130.6|29039.6|29130.6|29039.6|29127.2|29036.2|30
1653812790000|2022-05-29 08:26:30|29130.5|29039.5|29132.9|29041.9|29133.5|29042.5|29128.7|29037.7|27
1653812800000|2022-05-29 08:26:40|29133.4|29042.4|29135.2|29044.2|29135.9|29044.9|29133.3|29042.3|21
1653812810000|2022-05-29 08:26:50|29135.3|29044.3|29142.5|29051.5|29142.5|29051.5|29135.3|29044.3|21
1653812820000|2022-05-29 08:27:00|29142.7|29051.7|29141.6|29050.6|29142.7|29051.7|29141.6|29050.6|8
1653812830000|2022-05-29 08:27:10|29142.1|29051.1|29135|29044|29142.1|29051.1|29135|29044|19
1653812840000|2022-05-29 08:27:20|29135.6|29044.6|29142.2|29051.2|29143.3|29052.3|29132.4|29041.4|35
1653812850000|2022-05-29 08:27:30|29142.3|29051.3|29160.4|29069.4|29160.4|29069.4|29142.2|29051.2|30
1653812860000|2022-05-29 08:27:40|29160.5|29069.5|29188.5|29097.5|29189.5|29098.5|29160.5|29069.5|39
1653812870000|2022-05-29 08:27:50|29189.5|29098.5|29181.5|29090.5|29189.8|29098.8|29181.4|29090.4|30
1653812880000|2022-05-29 08:28:00|29182.6|29091.6|29184.6|29093.6|29185.1|29094.1|29181.4|29090.4|20
1653812890000|2022-05-29 08:28:10|29184.7|29093.7|29182.5|29091.5|29184.7|29093.7|29182.4|29091.4|22
1653812900000|2022-05-29 08:28:20|29182.4|29091.4|29170.6|29079.6|29184.2|29093.2|29170.6|29079.6|31
1653812910000|2022-05-29 08:28:30|29171.8|29080.8|29173|29082|29175.6|29084.6|29171.6|29080.6|27
1653812920000|2022-05-29 08:28:40|29172.8|29081.8|29171.2|29080.2|29172.8|29081.8|29170.8|29079.8|32
1653812930000|2022-05-29 08:28:50|29170.4|29079.4|29171.8|29080.8|29176.5|29085.5|29170|29079|28
1653812940000|2022-05-29 08:29:00|29171.9|29080.9|29174.5|29083.5|29175.8|29084.8|29171.7|29080.7|29
1653812950000|2022-05-29 08:29:10|29175|29084|29178.6|29087.6|29179|29088|29174.3|29083.3|26
1653812960000|2022-05-29 08:29:20|29178.5|29087.5|29178.1|29087.1|29180.2|29089.2|29176.9|29085.9|24
1653812970000|2022-05-29 08:29:30|29177.5|29086.5|29175.4|29084.4|29177.5|29086.5|29175.4|29084.4|24
1653812980000|2022-05-29 08:29:40|29175.8|29084.8|29176.6|29085.6|29177.5|29086.5|29175.6|29084.6|26
1653812990000|2022-05-29 08:29:50|29176.7|29085.7|29169.8|29078.8|29176.7|29085.7|29169.8|29078.8|20
1653813000000|2022-05-29 08:30:00|29169.9|29078.9|29173|29082|29174.5|29083.5|29169.6|29078.6|22
1653813010000|2022-05-29 08:30:10|29172.7|29081.7|29182.2|29091.2|29183|29092|29172.7|29081.7|22
1653813020000|2022-05-29 08:30:20|29181.8|29090.8|29181.4|29090.4|29182.3|29091.3|29180.7|29089.7|26
1653813030000|2022-05-29 08:30:30|29181.8|29090.8|29181.3|29090.3|29182.3|29091.3|29181.2|29090.2|26
1653813040000|2022-05-29 08:30:40|29181.7|29090.7|29192.4|29101.4|29192.4|29101.4|29181.3|29090.3|27
1653813050000|2022-05-29 08:30:50|29192.6|29101.6|29193.3|29102.3|29193.4|29102.4|29192.1|29101.1|16
1653813060000|2022-05-29 08:31:00|29193.8|29102.8|29191.6|29100.6|29194.1|29103.1|29190.6|29099.6|28
1653813070000|2022-05-29 08:31:10|29191.5|29100.5|29195|29104|29195.6|29104.6|29191.5|29100.5|26
1653813080000|2022-05-29 08:31:20|29194.6|29103.6|29194.4|29103.4|29195.4|29104.4|29193.7|29102.7|20
1653813090000|2022-05-29 08:31:30|29194.1|29103.1|29195.5|29104.5|29195.7|29104.7|29194|29103|29
1653813100000|2022-05-29 08:31:40|29195.4|29104.4|29190|29099|29195.4|29104.4|29189.6|29098.6|15
1653813110000|2022-05-29 08:31:50|29189.7|29098.7|29186.7|29095.7|29189.9|29098.9|29184.7|29093.7|25
1653813120000|2022-05-29 08:32:00|29186.9|29095.9|29187|29096|29187.8|29096.8|29186.3|29095.3|23
1653813130000|2022-05-29 08:32:10|29187.3|29096.3|29187.4|29096.4|29188.4|29097.4|29186.9|29095.9|25
1653813140000|2022-05-29 08:32:20|29187|29096|29185|29094|29187.2|29096.2|29184.9|29093.9|25
1653813150000|2022-05-29 08:32:30|29184.8|29093.8|29186.5|29095.5|29186.5|29095.5|29184.8|29093.8|21
1653813160000|2022-05-29 08:32:40|29186.8|29095.8|29186.1|29095.1|29187.2|29096.2|29186.1|29095.1|23
1653813170000|2022-05-29 08:32:50|29185.9|29094.9|29187.3|29096.3|29188.3|29097.3|29185.9|29094.9|28
1653813180000|2022-05-29 08:33:00|29187.4|29096.4|29188.4|29097.4|29190.7|29099.7|29186.7|29095.7|27
1653813190000|2022-05-29 08:33:10|29188.1|29097.1|29188.9|29097.9|29189.9|29098.9|29187.5|29096.5|29
1653813200000|2022-05-29 08:33:20|29189.1|29098.1|29167.6|29076.6|29190.2|29099.2|29167.5|29076.5|26
1653813210000|2022-05-29 08:33:30|29166.9|29075.9|29161.7|29070.7|29167.1|29076.1|29154.9|29063.9|32
1653813220000|2022-05-29 08:33:40|29161.8|29070.8|29157.2|29066.2|29162|29071|29156.3|29065.3|32
1653813230000|2022-05-29 08:33:50|29157.5|29066.5|29144.5|29053.5|29160.6|29069.6|29144.5|29053.5|26
1653813240000|2022-05-29 08:34:00|29143.9|29052.9|29143.7|29052.7|29148.7|29057.7|29143.2|29052.2|34
1653813250000|2022-05-29 08:34:10|29145|29054|29146.6|29055.6|29147.2|29056.2|29144.6|29053.6|26
1653813260000|2022-05-29 08:34:20|29146.4|29055.4|29144.7|29053.7|29146.6|29055.6|29142|29051|25
1653813270000|2022-05-29 08:34:30|29144.6|29053.6|29143.2|29052.2|29144.6|29053.6|29143.2|29052.2|20
1653813280000|2022-05-29 08:34:40|29136.5|29045.5|29122.8|29031.8|29136.5|29045.5|29122.8|29031.8|28
1653813290000|2022-05-29 08:34:50|29124.4|29033.4|29123.1|29032.1|29124.5|29033.5|29122.4|29031.4|25
1653813300000|2022-05-29 08:35:00|29122.7|29031.7|29126.9|29035.9|29128.7|29037.7|29122.6|29031.6|24
1653813310000|2022-05-29 08:35:10|29127.3|29036.3|29125.1|29034.1|29127.5|29036.5|29125.1|29034.1|21
1653813320000|2022-05-29 08:35:20|29124.9|29033.9|29119.5|29028.5|29124.9|29033.9|29118.4|29027.4|35
1653813330000|2022-05-29 08:35:30|29120.4|29029.4|29119.1|29028.1|29121.3|29030.3|29118.5|29027.5|18
1653813340000|2022-05-29 08:35:40|29119|29028|29118.7|29027.7|29119.4|29028.4|29117.8|29026.8|23
1653813350000|2022-05-29 08:35:50|29118|29027|29115.2|29024.2|29118.4|29027.4|29112.9|29021.9|30
1653813360000|2022-05-29 08:36:00|29115.1|29024.1|29113|29022|29115.1|29024.1|29112.4|29021.4|24
1653813370000|2022-05-29 08:36:10|29112.7|29021.7|29116.8|29025.8|29117.2|29026.2|29112.2|29021.2|20
1653813380000|2022-05-29 08:36:20|29117.2|29026.2|29117.1|29026.1|29117.3|29026.3|29116.1|29025.1|21
1653813390000|2022-05-29 08:36:30|29117.5|29026.5|29118|29027|29119.1|29028.1|29117.1|29026.1|19
1653813400000|2022-05-29 08:36:40|29117.9|29026.9|29117.6|29026.6|29118.2|29027.2|29117|29026|13
1653813410000|2022-05-29 08:36:50|29117.5|29026.5|29118.1|29027.1|29118.4|29027.4|29117.5|29026.5|18
1653813420000|2022-05-29 08:37:00|29118|29027|29116|29025|29118|29027|29116|29025|11
1653813430000|2022-05-29 08:37:10|29115.3|29024.3|29113.2|29022.2|29115.7|29024.7|29113.2|29022.2|9
1653813440000|2022-05-29 08:37:20|29113.3|29022.3|29108|29017|29113.3|29022.3|29106.6|29015.6|22
1653813450000|2022-05-29 08:37:30|29108.2|29017.2|29105|29014|29108.9|29017.9|29104.3|29013.3|22
1653813460000|2022-05-29 08:37:40|29104.6|29013.6|29104|29013|29106|29015|29102.5|29011.5|21
1653813470000|2022-05-29 08:37:50|29103.5|29012.5|29112.3|29021.3|29112.5|29021.5|29103.5|29012.5|15
1653813480000|2022-05-29 08:38:00|29110.6|29019.6|29112.4|29021.4|29112.4|29021.4|29109.9|29018.9|21
1653813490000|2022-05-29 08:38:10|29112.5|29021.5|29112.6|29021.6|29113.1|29022.1|29109.9|29018.9|25
1653813500000|2022-05-29 08:38:20|29112.4|29021.4|29112.9|29021.9|29114.5|29023.5|29112.4|29021.4|34
1653813510000|2022-05-29 08:38:30|29112.8|29021.8|29115.8|29024.8|29115.9|29024.9|29112.8|29021.8|22
1653813520000|2022-05-29 08:38:40|29115.5|29024.5|29113.4|29022.4|29115.8|29024.8|29113.2|29022.2|24
1653813530000|2022-05-29 08:38:50|29113.1|29022.1|29113.8|29022.8|29114.1|29023.1|29113.1|29022.1|20
1653813540000|2022-05-29 08:39:00|29113.2|29022.2|29112.9|29021.9|29114.1|29023.1|29112.9|29021.9|17
1653813550000|2022-05-29 08:39:10|29113|29022|29114.8|29023.8|29114.8|29023.8|29112.9|29021.9|26
1653813560000|2022-05-29 08:39:20|29115.1|29024.1|29116.8|29025.8|29117.7|29026.7|29114.5|29023.5|19
1653813570000|2022-05-29 08:39:30|29117.3|29026.3|29117.3|29026.3|29117.3|29026.3|29116|29025|10
1653813580000|2022-05-29 08:39:40|29116.6|29025.6|29113.7|29022.7|29118|29027|29113.4|29022.4|27
1653813590000|2022-05-29 08:39:50|29113.9|29022.9|29116.2|29025.2|29117.3|29026.3|29113.9|29022.9|23
1653813600000|2022-05-29 08:40:00|29116.5|29025.5|29117.3|29026.3|29118.2|29027.2|29115.4|29024.4|24
1653813610000|2022-05-29 08:40:10|29117.8|29026.8|29117.4|29026.4|29118.6|29027.6|29116|29025|25
1653813620000|2022-05-29 08:40:20|29118|29027|29109.2|29018.2|29118|29027|29108.1|29017.1|24
1653813630000|2022-05-29 08:40:30|29109.4|29018.4|29108.8|29017.8|29109.4|29018.4|29108|29017|18
1653813640000|2022-05-29 08:40:40|29108.7|29017.7|29108.7|29017.7|29109.3|29018.3|29107.9|29016.9|15
1653813650000|2022-05-29 08:40:50|29108.2|29017.2|29108.1|29017.1|29109.2|29018.2|29108.1|29017.1|15
1653813660000|2022-05-29 08:41:00|29108.4|29017.4|29108.9|29017.9|29109.4|29018.4|29108.4|29017.4|23
1653813670000|2022-05-29 08:41:10|29109|29018|29116.1|29025.1|29116.2|29025.2|29108.9|29017.9|26
1653813680000|2022-05-29 08:41:20|29116.2|29025.2|29116|29025|29116.7|29025.7|29116|29025|26
1653813690000|2022-05-29 08:41:30|29116.1|29025.1|29112.7|29021.7|29116.5|29025.5|29112.7|29021.7|22
1653813700000|2022-05-29 08:41:40|29112.6|29021.6|29115|29024|29117|29026|29111.9|29020.9|26
1653813710000|2022-05-29 08:41:50|29116.5|29025.5|29116.9|29025.9|29117.2|29026.2|29115.7|29024.7|10
1653813720000|2022-05-29 08:42:00|29116.8|29025.8|29116.7|29025.7|29117|29026|29116.6|29025.6|7
1653813730000|2022-05-29 08:42:10|29116.8|29025.8|29115.7|29024.7|29116.9|29025.9|29115.6|29024.6|8
1653813740000|2022-05-29 08:42:20|29115.9|29024.9|29116|29025|29116.2|29025.2|29115.7|29024.7|9
1653813750000|2022-05-29 08:42:30|29116.1|29025.1|29115.9|29024.9|29116.2|29025.2|29115.9|29024.9|5
1653813760000|2022-05-29 08:42:40|29116|29025|29115.6|29024.6|29116.2|29025.2|29115.6|29024.6|7
1653813770000|2022-05-29 08:42:50|29115.9|29024.9|29115.9|29024.9|29116.1|29025.1|29115.9|29024.9|6
1653813780000|2022-05-29 08:43:00|29115.8|29024.8|29112|29021|29116.1|29025.1|29112|29021|11
1653813790000|2022-05-29 08:43:10|29110.1|29019.1|29112|29021|29113.1|29022.1|29110.1|29019.1|25
1653813800000|2022-05-29 08:43:20|29112.1|29021.1|29112.7|29021.7|29113.9|29022.9|29112.1|29021.1|22
1653813810000|2022-05-29 08:43:30|29112.5|29021.5|29112.9|29021.9|29113.8|29022.8|29112.4|29021.4|15
1653813820000|2022-05-29 08:43:40|29112.8|29021.8|29112.7|29021.7|29113.3|29022.3|29112.3|29021.3|13
1653813830000|2022-05-29 08:43:50|29112.8|29021.8|29113.1|29022.1|29113.2|29022.2|29112.3|29021.3|11
1653813840000|2022-05-29 08:44:00|29113.2|29022.2|29112.8|29021.8|29113.2|29022.2|29112.5|29021.5|9
1653813850000|2022-05-29 08:44:10|29112.7|29021.7|29109.2|29018.2|29112.7|29021.7|29109.2|29018.2|11
1653813860000|2022-05-29 08:44:20|29109.3|29018.3|29110|29019|29110.4|29019.4|29108.6|29017.6|20
1653813870000|2022-05-29 08:44:30|29110.1|29019.1|29109.9|29018.9|29110.1|29019.1|29108.7|29017.7|9
1653813880000|2022-05-29 08:44:40|29112|29021|29113.1|29022.1|29114.8|29023.8|29112|29021|23
1653813890000|2022-05-29 08:44:50|29113.9|29022.9|29116.8|29025.8|29116.8|29025.8|29113.3|29022.3|21
1653813900000|2022-05-29 08:45:00|29114.1|29023.1|29114.1|29023.1|29115.2|29024.2|29113.4|29022.4|24
1653813910000|2022-05-29 08:45:10|29113.9|29022.9|29110.3|29019.3|29113.9|29022.9|29110.3|29019.3|19
1653813920000|2022-05-29 08:45:20|29110.4|29019.4|29110.6|29019.6|29111.3|29020.3|29109.1|29018.1|23
1653813930000|2022-05-29 08:45:30|29110.7|29019.7|29107.6|29016.6|29110.8|29019.8|29107.6|29016.6|20
1653813940000|2022-05-29 08:45:40|29107.3|29016.3|29103.2|29012.2|29107.9|29016.9|29102.6|29011.6|24
1653813950000|2022-05-29 08:45:50|29103.3|29012.3|29104.6|29013.6|29105.9|29014.9|29102.7|29011.7|24
1653813960000|2022-05-29 08:46:00|29104.7|29013.7|29104.4|29013.4|29104.7|29013.7|29103.8|29012.8|23
1653813970000|2022-05-29 08:46:10|29104.3|29013.3|29104.2|29013.2|29105.8|29014.8|29104.1|29013.1|20
1653813980000|2022-05-29 08:46:20|29106.1|29015.1|29103|29012|29106.7|29015.7|29102.7|29011.7|18
1653813990000|2022-05-29 08:46:30|29102.5|29011.5|29106.3|29015.3|29108.4|29017.4|29102.2|29011.2|23
1653814000000|2022-05-29 08:46:40|29106.6|29015.6|29104.9|29013.9|29106.6|29015.6|29104.9|29013.9|15
1653814010000|2022-05-29 08:46:50|29105.1|29014.1|29107.9|29016.9|29108.2|29017.2|29104.8|29013.8|22
1653814020000|2022-05-29 08:47:00|29108|29017|29105.6|29014.6|29108|29017|29105.4|29014.4|25
1653814030000|2022-05-29 08:47:10|29105.4|29014.4|29106.1|29015.1|29106.2|29015.2|29105.4|29014.4|11
1653814040000|2022-05-29 08:47:20|29105.9|29014.9|29106.1|29015.1|29106.2|29015.2|29105.8|29014.8|9
1653814050000|2022-05-29 08:47:30|29106.2|29015.2|29106.1|29015.1|29106.5|29015.5|29105.7|29014.7|22
1653814060000|2022-05-29 08:47:40|29106.2|29015.2|29098.9|29007.9|29106.2|29015.2|29098.9|29007.9|17
1653814070000|2022-05-29 08:47:50|29099|29008|29099.4|29008.4|29099.4|29008.4|29099|29008|5
1653814080000|2022-05-29 08:48:00|29099|29008|29104|29013|29105.9|29014.9|29099|29008|23
1653814090000|2022-05-29 08:48:10|29103.9|29012.9|29104.6|29013.6|29105.4|29014.4|29103.7|29012.7|15
1653814100000|2022-05-29 08:48:20|29104.7|29013.7|29106|29015|29106|29015|29104.5|29013.5|13
1653814110000|2022-05-29 08:48:30|29105.9|29014.9|29108|29017|29108|29017|29105.9|29014.9|8
1653814120000|2022-05-29 08:48:40|29106|29015|29106|29015|29106|29015|29106|29015|1
1653814130000|2022-05-29 08:48:50|29105.8|29014.8|29103.4|29012.4|29105.8|29014.8|29102.8|29011.8|6
1653814140000|2022-05-29 08:49:00|29102.5|29011.5|29104.1|29013.1|29104.2|29013.2|29102.5|29011.5|13
1653814150000|2022-05-29 08:49:10|29103.8|29012.8|29103.1|29012.1|29104.4|29013.4|29102.9|29011.9|16
1653814160000|2022-05-29 08:49:20|29103.4|29012.4|29104.4|29013.4|29104.8|29013.8|29102.8|29011.8|16
1653814170000|2022-05-29 08:49:30|29103.3|29012.3|29104.6|29013.6|29104.6|29013.6|29103.3|29012.3|3
1653814180000|2022-05-29 08:49:40|29104.7|29013.7|29103.2|29012.2|29104.7|29013.7|29102.4|29011.4|8
1653814190000|2022-05-29 08:49:50|29103.3|29012.3|29102.6|29011.6|29103.3|29012.3|29101.6|29010.6|15
1653814200000|2022-05-29 08:50:00|29102.7|29011.7|29101.3|29010.3|29102.8|29011.8|29101.2|29010.2|14
1653814210000|2022-05-29 08:50:10|29101.4|29010.4|29102|29011|29102|29011|29101.3|29010.3|10
1653814220000|2022-05-29 08:50:20|29102.7|29011.7|29102.1|29011.1|29103|29012|29102|29011|7
1653814230000|2022-05-29 08:50:30|29102.2|29011.2|29101.3|29010.3|29102.3|29011.3|29100.9|29009.9|15
1653814240000|2022-05-29 08:50:40|29101.4|29010.4|29101.6|29010.6|29101.8|29010.8|29101.2|29010.2|13
1653814250000|2022-05-29 08:50:50|29102.7|29011.7|29104.6|29013.6|29105.6|29014.6|29102.7|29011.7|23
1653814260000|2022-05-29 08:51:00|29104.3|29013.3|29103.9|29012.9|29106.2|29015.2|29103.4|29012.4|25
1653814270000|2022-05-29 08:51:10|29102.6|29011.6|29094.7|29003.7|29103.5|29012.5|29094.7|29003.7|15
1653814280000|2022-05-29 08:51:20|29094.6|29003.6|29100.2|29009.2|29100.4|29009.4|29094.5|29003.5|18
1653814290000|2022-05-29 08:51:30|29100.1|29009.1|29099|29008|29100.7|29009.7|29098.8|29007.8|13
1653814300000|2022-05-29 08:51:40|29099.1|29008.1|29092.5|29001.5|29099.1|29008.1|29089.7|28998.7|26
1653814310000|2022-05-29 08:51:50|29091.7|29000.7|29091.6|29000.6|29091.7|29000.7|29090.9|28999.9|11
1653814320000|2022-05-29 08:52:00|29091.7|29000.7|29095.1|29004.1|29095.7|29004.7|29091.5|29000.5|14
1653814330000|2022-05-29 08:52:10|29095.2|29004.2|29095.7|29004.7|29095.7|29004.7|29094.7|29003.7|6
1653814340000|2022-05-29 08:52:20|29095.6|29004.6|29093.9|29002.9|29095.6|29004.6|29093.4|29002.4|15
1653814350000|2022-05-29 08:52:30|29093.6|29002.6|29094.8|29003.8|29094.8|29003.8|29093.4|29002.4|16
1653814360000|2022-05-29 08:52:40|29094.4|29003.4|29084.5|28993.5|29094.4|29003.4|29084|28993|17
1653814370000|2022-05-29 08:52:50|29085|28994|29084.2|28993.2|29085.1|28994.1|29084.2|28993.2|18
1653814380000|2022-05-29 08:53:00|29084.3|28993.3|29076.9|28985.9|29084.8|28993.8|29074.9|28983.9|29
1653814390000|2022-05-29 08:53:10|29077.1|28986.1|29077.3|28986.3|29082.6|28991.6|29076.1|28985.1|27
1653814400000|2022-05-29 08:53:20|29078.6|28987.6|29078.8|28987.8|29079.4|28988.4|29078|28987|21
1653814410000|2022-05-29 08:53:30|29078.5|28987.5|29078.3|28987.3|29080|28989|29078.3|28987.3|22
1653814420000|2022-05-29 08:53:40|29078.4|28987.4|29078.6|28987.6|29078.9|28987.9|29078.4|28987.4|22
1653814430000|2022-05-29 08:53:50|29078.3|28987.3|29078.7|28987.7|29079.1|28988.1|29078.2|28987.2|14
1653814440000|2022-05-29 08:54:00|29078.9|28987.9|29079|28988|29079.1|28988.1|29078.6|28987.6|12
1653814450000|2022-05-29 08:54:10|29079.1|28988.1|29078.7|28987.7|29079.5|28988.5|29078.6|28987.6|17
1653814460000|2022-05-29 08:54:20|29079|28988|29078.4|28987.4|29079.6|28988.6|29078.4|28987.4|14
1653814470000|2022-05-29 08:54:30|29078.6|28987.6|29078.5|28987.5|29079.4|28988.4|29078.3|28987.3|10
1653814480000|2022-05-29 08:54:40|29078.4|28987.4|29082.9|28991.9|29083|28992|29078.4|28987.4|22
1653814490000|2022-05-29 08:54:50|29083.6|28992.6|29082.3|28991.3|29083.6|28992.6|29082.1|28991.1|16
1653814500000|2022-05-29 08:55:00|29082.5|28991.5|29082.5|28991.5|29082.7|28991.7|29081.7|28990.7|24
1653814510000|2022-05-29 08:55:10|29082.1|28991.1|29088|28997|29089.1|28998.1|29082.1|28991.1|28
1653814520000|2022-05-29 08:55:20|29088.8|28997.8|29088.5|28997.5|29089|28998|29087.9|28996.9|23
1653814530000|2022-05-29 08:55:30|29088.6|28997.6|29088.5|28997.5|29088.7|28997.7|29088|28997|19
1653814540000|2022-05-29 08:55:40|29088.6|28997.6|29089.3|28998.3|29089.3|28998.3|29088.5|28997.5|8
1653814550000|2022-05-29 08:55:50|29089.4|28998.4|29089.5|28998.5|29089.5|28998.5|29089.1|28998.1|17
1653814560000|2022-05-29 08:56:00|29089.2|28998.2|29090.4|28999.4|29090.6|28999.6|29089.1|28998.1|23
1653814570000|2022-05-29 08:56:10|29090.5|28999.5|29090.5|28999.5|29090.5|28999.5|29090.4|28999.4|5
1653814580000|2022-05-29 08:56:20|29090.6|28999.6|29092.1|29001.1|29092.4|29001.4|29090.6|28999.6|10
1653814590000|2022-05-29 08:56:30|29093.5|29002.5|29089.2|28998.2|29093.5|29002.5|29089.2|28998.2|9
1653814600000|2022-05-29 08:56:40|29089.3|28998.3|29091.8|29000.8|29092.3|29001.3|29089.3|28998.3|14
1653814610000|2022-05-29 08:56:50|29091.5|29000.5|29089.5|28998.5|29091.6|29000.6|29089.5|28998.5|17
1653814620000|2022-05-29 08:57:00|29089.4|28998.4|29089.4|28998.4|29089.6|28998.6|29089.1|28998.1|20
1653814630000|2022-05-29 08:57:10|29089.2|28998.2|29089.6|28998.6|29089.7|28998.7|29089.2|28998.2|20
1653814640000|2022-05-29 08:57:20|29090.1|28999.1|29091.8|29000.8|29091.8|29000.8|29090.1|28999.1|17
1653814650000|2022-05-29 08:57:30|29091.7|29000.7|29091.8|29000.8|29092|29001|29091.4|29000.4|13
1653814660000|2022-05-29 08:57:40|29091.7|29000.7|29092.6|29001.6|29092.6|29001.6|29091.6|29000.6|14
1653814670000|2022-05-29 08:57:50|29092.5|29001.5|29095.5|29004.5|29095.5|29004.5|29092.5|29001.5|15
1653814680000|2022-05-29 08:58:00|29096.2|29005.2|29098.2|29007.2|29098.4|29007.4|29096.1|29005.1|24
1653814690000|2022-05-29 08:58:10|29098.3|29007.3|29097.9|29006.9|29098.3|29007.3|29097.3|29006.3|18
1653814700000|2022-05-29 08:58:20|29097.8|29006.8|29098.5|29007.5|29098.6|29007.6|29097.7|29006.7|12
1653814710000|2022-05-29 08:58:30|29098.6|29007.6|29098.7|29007.7|29098.7|29007.7|29097.8|29006.8|12
1653814720000|2022-05-29 08:58:40|29098.8|29007.8|29099.1|29008.1|29099.4|29008.4|29098.7|29007.7|13
1653814730000|2022-05-29 08:58:50|29099.2|29008.2|29099.2|29008.2|29099.3|29008.3|29099|29008|13
1653814740000|2022-05-29 08:59:00|29099.3|29008.3|29099.1|29008.1|29099.3|29008.3|29098.9|29007.9|4
1653814750000|2022-05-29 08:59:10|29099|29008|29091.8|29000.8|29099|29008|29091.3|29000.3|15
1653814760000|2022-05-29 08:59:20|29091.7|29000.7|29091.5|29000.5|29091.8|29000.8|29090.8|28999.8|12
1653814770000|2022-05-29 08:59:30|29091.3|29000.3|29091.6|29000.6|29091.7|29000.7|29091.3|29000.3|9
1653814780000|2022-05-29 08:59:40|29091.2|29000.2|29090.3|28999.3|29091.2|29000.2|29090|28999|13
1653814790000|2022-05-29 08:59:50|29090|28999|29082.2|28991.2|29090|28999|29081.7|28990.7|17
1653814800000|2022-05-29 09:00:00|29082.1|28991.1|29090|28999|29090.6|28999.6|29081.7|28990.7|28
1653814810000|2022-05-29 09:00:10|29089|28998|29089.1|28998.1|29089.6|28998.6|29088.7|28997.7|19
1653814820000|2022-05-29 09:00:20|29089.3|28998.3|29089.7|28998.7|29089.9|28998.9|29089.3|28998.3|17
1653814830000|2022-05-29 09:00:30|29089.6|28998.6|29089.8|28998.8|29090|28999|29089.6|28998.6|8
1653814840000|2022-05-29 09:00:40|29089.7|28998.7|29089.8|28998.8|29089.8|28998.8|29089.7|28998.7|2
1653814850000|2022-05-29 09:00:50|29089.7|28998.7|29089.7|28998.7|29089.7|28998.7|29089.7|28998.7|1
1653814860000|2022-05-29 09:01:00|29089.3|28998.3|29089.3|28998.3|29089.3|28998.3|29089.3|28998.3|1
1653814880000|2022-05-29 09:01:20|29089.4|28998.4|29089.3|28998.3|29089.4|28998.4|29089.3|28998.3|4
1653814890000|2022-05-29 09:01:30|29089.4|28998.4|29089.4|28998.4|29089.5|28998.5|29089.4|28998.4|3
1653814910000|2022-05-29 09:01:50|29089.5|28998.5|29089.5|28998.5|29089.7|28998.7|29089.4|28998.4|6
1653814920000|2022-05-29 09:02:00|29089.6|28998.6|29089.4|28998.4|29089.6|28998.6|29089.4|28998.4|7
1653814940000|2022-05-29 09:02:20|29089.8|28998.8|29089.9|28998.9|29089.9|28998.9|29089.8|28998.8|2
1653814950000|2022-05-29 09:02:30|29090.2|28999.2|29093.2|29002.2|29093.6|29002.6|29090.2|28999.2|11
1653814960000|2022-05-29 09:02:40|29093|29002|29093.2|29002.2|29093.2|29002.2|29093|29002|2
1653814970000|2022-05-29 09:02:50|29093.1|29002.1|29090|28999|29093.6|29002.6|29090|28999|6
1653814990000|2022-05-29 09:03:10|29089.4|28998.4|29089.4|28998.4|29089.4|28998.4|29089.4|28998.4|1
1653815000000|2022-05-29 09:03:20|29089.5|28998.5|29089.3|28998.3|29089.6|28998.6|29089|28998|8
1653815010000|2022-05-29 09:03:30|29089.5|28998.5|29089.4|28998.4|29089.6|28998.6|29089.3|28998.3|5
1653815020000|2022-05-29 09:03:40|29089.3|28998.3|29089.3|28998.3|29089.4|28998.4|29089.3|28998.3|3
1653815030000|2022-05-29 09:03:50|29089.4|28998.4|29089.5|28998.5|29089.5|28998.5|29089.4|28998.4|2
1653815040000|2022-05-29 09:04:00|29089.8|28998.8|29089.6|28998.6|29089.9|28998.9|29089.3|28998.3|11
1653815050000|2022-05-29 09:04:10|29089.9|28998.9|29090.4|28999.4|29090.4|28999.4|29089.3|28998.3|9
1653815060000|2022-05-29 09:04:20|29090.2|28999.2|29090.9|28999.9|29091.7|29000.7|29090.2|28999.2|13
1653815070000|2022-05-29 09:04:30|29090.6|28999.6|29087|28996|29090.6|28999.6|29086.9|28995.9|17
1653815080000|2022-05-29 09:04:40|29086.3|28995.3|29084|28993|29086.4|28995.4|29083.9|28992.9|17
1653815090000|2022-05-29 09:04:50|29084.3|28993.3|29083.7|28992.7|29085.5|28994.5|29083.6|28992.6|21
1653815100000|2022-05-29 09:05:00|29083.8|28992.8|29075.3|28984.3|29084.1|28993.1|29075.3|28984.3|20
1653815110000|2022-05-29 09:05:10|29075.5|28984.5|29076.3|28985.3|29076.3|28985.3|29075.1|28984.1|19
1653815120000|2022-05-29 09:05:20|29076.4|28985.4|29074.9|28983.9|29076.5|28985.5|29071.4|28980.4|16
1653815130000|2022-05-29 09:05:30|29074.8|28983.8|29076|28985|29077.7|28986.7|29074.6|28983.6|22
1653815140000|2022-05-29 09:05:40|29075.8|28984.8|29074.9|28983.9|29078.1|28987.1|29074.9|28983.9|10
1653815150000|2022-05-29 09:05:50|29075.1|28984.1|29074.7|28983.7|29075.1|28984.1|29073.9|28982.9|8
1653815160000|2022-05-29 09:06:00|29074.8|28983.8|29072|28981|29074.8|28983.8|29072|28981|11
1653815170000|2022-05-29 09:06:10|29072.1|28981.1|29070.8|28979.8|29072.1|28981.1|29070.5|28979.5|9
1653815180000|2022-05-29 09:06:20|29070.4|28979.4|29057.1|28966.1|29070.9|28979.9|29056.3|28965.3|21
1653815190000|2022-05-29 09:06:30|29057.2|28966.2|29054.5|28963.5|29057.5|28966.5|29054|28963|23
1653815200000|2022-05-29 09:06:40|29054.6|28963.6|29053.5|28962.5|29055.1|28964.1|29053.2|28962.2|23
1653815210000|2022-05-29 09:06:50|29053.4|28962.4|29053.3|28962.3|29053.6|28962.6|29053|28962|12
1653815220000|2022-05-29 09:07:00|29053.5|28962.5|29056.4|28965.4|29056.5|28965.5|29053.5|28962.5|7
1653815230000|2022-05-29 09:07:10|29056.5|28965.5|29051.6|28960.6|29060|28969|29051.6|28960.6|13
1653815240000|2022-05-29 09:07:20|29051.2|28960.2|29048|28957|29051.2|28960.2|29048|28957|10
1653815250000|2022-05-29 09:07:30|29047|28956|29045|28954|29047.1|28956.1|29044.3|28953.3|14
1653815260000|2022-05-29 09:07:40|29045.8|28954.8|29045.6|28954.6|29046.3|28955.3|29045.3|28954.3|14
1653815270000|2022-05-29 09:07:50|29046.6|28955.6|29045.9|28954.9|29046.6|28955.6|29045.8|28954.8|6
1653815280000|2022-05-29 09:08:00|29046|28955|29045.9|28954.9|29046|28955|29045.9|28954.9|4
1653815290000|2022-05-29 09:08:10|29045.8|28954.8|29046|28955|29046|28955|29045.7|28954.7|4
1653815300000|2022-05-29 09:08:20|29045.9|28954.9|29050.3|28959.3|29050.9|28959.9|29045.7|28954.7|12
1653815310000|2022-05-29 09:08:30|29050.6|28959.6|29050.3|28959.3|29051.1|28960.1|29050|28959|18
1653815320000|2022-05-29 09:08:40|29049.9|28958.9|29046|28955|29049.9|28958.9|29044.8|28953.8|20
1653815330000|2022-05-29 09:08:50|29046.9|28955.9|29035.6|28944.6|29048.6|28957.6|29034.7|28943.7|31
1653815340000|2022-05-29 09:09:00|29036.3|28945.3|29034.7|28943.7|29036.3|28945.3|29025|28934|24
1653815350000|2022-05-29 09:09:10|29035.1|28944.1|29034.8|28943.8|29035.6|28944.6|29031.3|28940.3|33
1653815360000|2022-05-29 09:09:20|29035.5|28944.5|29044.1|28953.1|29044.5|28953.5|29035.5|28944.5|25
1653815370000|2022-05-29 09:09:30|29044.3|28953.3|29043.6|28952.6|29044.6|28953.6|29043.6|28952.6|7
1653815380000|2022-05-29 09:09:40|29043.7|28952.7|29043.9|28952.9|29044.4|28953.4|29043.3|28952.3|10
1653815390000|2022-05-29 09:09:50|29044.3|28953.3|29044.6|28953.6|29044.7|28953.7|29043.9|28952.9|13
1653815400000|2022-05-29 09:10:00|29043.9|28952.9|29044.5|28953.5|29044.6|28953.6|29043.9|28952.9|18
1653815410000|2022-05-29 09:10:10|29044.4|28953.4|29042.1|28951.1|29044.4|28953.4|29040.6|28949.6|12
1653815420000|2022-05-29 09:10:20|29042.4|28951.4|29046.1|28955.1|29046.2|28955.2|29042.4|28951.4|17
1653815430000|2022-05-29 09:10:30|29046.2|28955.2|29047.9|28956.9|29047.9|28956.9|29046.1|28955.1|20
1653815440000|2022-05-29 09:10:40|29047.3|28956.3|29047.8|28956.8|29047.9|28956.9|29047.1|28956.1|28
1653815450000|2022-05-29 09:10:50|29048.1|28957.1|29048|28957|29048.2|28957.2|29047.7|28956.7|21
1653815460000|2022-05-29 09:11:00|29047.7|28956.7|29054.4|28963.4|29054.6|28963.6|29047.7|28956.7|17
1653815470000|2022-05-29 09:11:10|29053.7|28962.7|29053.6|28962.6|29054.4|28963.4|29053.5|28962.5|10
1653815480000|2022-05-29 09:11:20|29053.5|28962.5|29052.7|28961.7|29053.7|28962.7|29052.7|28961.7|12
1653815490000|2022-05-29 09:11:30|29052.8|28961.8|29053.9|28962.9|29053.9|28962.9|29052.8|28961.8|13
1653815500000|2022-05-29 09:11:40|29054|28963|29050.7|28959.7|29054.4|28963.4|29050.6|28959.6|10
1653815510000|2022-05-29 09:11:50|29050.6|28959.6|29043.2|28952.2|29051|28960|29043.2|28952.2|16
1653815520000|2022-05-29 09:12:00|29043.4|28952.4|29041.6|28950.6|29043.4|28952.4|29040.6|28949.6|16
1653815530000|2022-05-29 09:12:10|29041.7|28950.7|29045.2|28954.2|29045.2|28954.2|29041.7|28950.7|6
1653815540000|2022-05-29 09:12:20|29045.5|28954.5|29045.4|28954.4|29045.5|28954.5|29045.4|28954.4|4
1653815550000|2022-05-29 09:12:30|29045.3|28954.3|29045.4|28954.4|29045.4|28954.4|29045.3|28954.3|2
1653815560000|2022-05-29 09:12:40|29045.5|28954.5|29045.3|28954.3|29045.5|28954.5|29045|28954|5
1653815570000|2022-05-29 09:12:50|29045.2|28954.2|29043.4|28952.4|29045.3|28954.3|29041.8|28950.8|12
1653815580000|2022-05-29 09:13:00|29042.2|28951.2|29042.1|28951.1|29042.5|28951.5|29041.9|28950.9|5
1653815590000|2022-05-29 09:13:10|29042.8|28951.8|29045.1|28954.1|29045.1|28954.1|29042.8|28951.8|8
1653815600000|2022-05-29 09:13:20|29045|28954|29048.2|28957.2|29048.9|28957.9|29045|28954|25
1653815610000|2022-05-29 09:13:30|29047.5|28956.5|29046.1|28955.1|29047.8|28956.8|29046.1|28955.1|19
1653815620000|2022-05-29 09:13:40|29046.2|28955.2|29046.5|28955.5|29046.5|28955.5|29046.1|28955.1|17
1653815630000|2022-05-29 09:13:50|29046.4|28955.4|29046.8|28955.8|29047.1|28956.1|29046.4|28955.4|14
1653815640000|2022-05-29 09:14:00|29047.1|28956.1|29046.6|28955.6|29047.2|28956.2|29046.6|28955.6|12
1653815650000|2022-05-29 09:14:10|29046.3|28955.3|29046.2|28955.2|29046.6|28955.6|29046.1|28955.1|5
1653815660000|2022-05-29 09:14:20|29046.4|28955.4|29046.3|28955.3|29046.7|28955.7|29046.3|28955.3|4
1653815670000|2022-05-29 09:14:30|29046.5|28955.5|29046.2|28955.2|29046.5|28955.5|29046.1|28955.1|5
1653815690000|2022-05-29 09:14:50|29046.4|28955.4|29046.3|28955.3|29046.4|28955.4|29046.2|28955.2|3
1653815700000|2022-05-29 09:15:00|29045.3|28954.3|29043.5|28952.5|29045.3|28954.3|29043.2|28952.2|3
1653815710000|2022-05-29 09:15:10|29043.6|28952.6|29050.5|28959.5|29050.8|28959.8|29043.6|28952.6|14
1653815720000|2022-05-29 09:15:20|29050.8|28959.8|29052|28961|29052|28961|29050.7|28959.7|13
1653815730000|2022-05-29 09:15:30|29052.1|28961.1|29052|28961|29052.1|28961.1|29052|28961|2
1653815740000|2022-05-29 09:15:40|29052.2|28961.2|29051.6|28960.6|29052.3|28961.3|29051.6|28960.6|9
1653815750000|2022-05-29 09:15:50|29051.4|28960.4|29052.7|28961.7|29053.3|28962.3|29051.4|28960.4|9
1653815760000|2022-05-29 09:16:00|29053.3|28962.3|29054.8|28963.8|29054.8|28963.8|29053.1|28962.1|14
1653815770000|2022-05-29 09:16:10|29054.6|28963.6|29055.2|28964.2|29055.2|28964.2|29054.6|28963.6|7
1653815820000|2022-05-29 09:17:00|29058.2|28967.2|29058.2|28967.2|29058.2|28967.2|29058.2|28967.2|1
1653815840000|2022-05-29 09:17:20|29057.5|28966.5|29058.2|28967.2|29058.3|28967.3|29057.5|28966.5|5
1653815850000|2022-05-29 09:17:30|29058.1|28967.1|29058.2|28967.2|29058.2|28967.2|29058.1|28967.1|4
1653815880000|2022-05-29 09:18:00|29058.1|28967.1|29058.2|28967.2|29058.2|28967.2|29058.1|28967.1|2
1653815890000|2022-05-29 09:18:10|29058.1|28967.1|29053.2|28962.2|29058.3|28967.3|29052.5|28961.5|10
1653815900000|2022-05-29 09:18:20|29053|28962|29051.6|28960.6|29053|28962|29051.6|28960.6|4
1653815910000|2022-05-29 09:18:30|29050.8|28959.8|29050.4|28959.4|29050.8|28959.8|29049.5|28958.5|17
1653815920000|2022-05-29 09:18:40|29049.6|28958.6|29029.7|28938.7|29050.3|28959.3|29029.7|28938.7|25
1653815930000|2022-05-29 09:18:50|29030.1|28939.1|29028.2|28937.2|29030.8|28939.8|29027.4|28936.4|24
1653815940000|2022-05-29 09:19:00|29028|28937|29020|28929|29028.4|28937.4|29015.9|28924.9|29
1653815950000|2022-05-29 09:19:10|29019.9|28928.9|29019.8|28928.8|29020.1|28929.1|29018.6|28927.6|13
1653815960000|2022-05-29 09:19:20|29019.1|28928.1|29019|28928|29019.1|28928.1|29018.5|28927.5|13
1653815970000|2022-05-29 09:19:30|29019.1|28928.1|28994.7|28903.7|29019.1|28928.1|28993.2|28902.2|27
1653815980000|2022-05-29 09:19:40|28995.2|28904.2|28991.5|28900.5|28996.2|28905.2|28991.4|28900.4|30
1653815990000|2022-05-29 09:19:50|28991.4|28900.4|28998.9|28907.9|28999.1|28908.1|28991|28900|31
1653816000000|2022-05-29 09:20:00|28998|28907|28997.4|28906.4|28998.5|28907.5|28997.3|28906.3|23
1653816010000|2022-05-29 09:20:10|28997.1|28906.1|28999.4|28908.4|28999.9|28908.9|28991.7|28900.7|31
1653816020000|2022-05-29 09:20:20|28999.6|28908.6|28997.7|28906.7|28999.6|28908.6|28996.3|28905.3|20
1653816030000|2022-05-29 09:20:30|28997.8|28906.8|28996|28905|28998.1|28907.1|28995.4|28904.4|22
1653816040000|2022-05-29 09:20:40|28995.9|28904.9|28998.2|28907.2|28998.9|28907.9|28995.9|28904.9|9
1653816050000|2022-05-29 09:20:50|28998.4|28907.4|28996.3|28905.3|28998.6|28907.6|28995.9|28904.9|18
1653816060000|2022-05-29 09:21:00|28996.6|28905.6|28996.6|28905.6|28996.6|28905.6|28995.9|28904.9|10
1653816070000|2022-05-29 09:21:10|28996.7|28905.7|28982|28891|28996.7|28905.7|28978.4|28887.4|23
1653816080000|2022-05-29 09:21:20|28982.6|28891.6|28980.9|28889.9|28982.9|28891.9|28980|28889|22
1653816090000|2022-05-29 09:21:30|28980.7|28889.7|28986.2|28895.2|28986.2|28895.2|28980.7|28889.7|12
1653816100000|2022-05-29 09:21:40|28986.7|28895.7|28992|28901|28992|28901|28986.6|28895.6|19
1653816110000|2022-05-29 09:21:50|28992.1|28901.1|28989.2|28898.2|28992.3|28901.3|28988.4|28897.4|20
1653816120000|2022-05-29 09:22:00|28990.6|28899.6|28994.2|28903.2|28994.7|28903.7|28990.4|28899.4|27
1653816130000|2022-05-29 09:22:10|28993.7|28902.7|28994.3|28903.3|28994.5|28903.5|28993.2|28902.2|19
1653816140000|2022-05-29 09:22:20|28992.8|28901.8|28988.2|28897.2|28992.8|28901.8|28987.8|28896.8|19
1653816150000|2022-05-29 09:22:30|28988.3|28897.3|28990.4|28899.4|28990.5|28899.5|28987.8|28896.8|19
1653816160000|2022-05-29 09:22:40|28992.1|28901.1|28991.6|28900.6|28992.8|28901.8|28990.4|28899.4|20
1653816170000|2022-05-29 09:22:50|28991.7|28900.7|28980.2|28889.2|28991.8|28900.8|28978.6|28887.6|22
1653816180000|2022-05-29 09:23:00|28980.3|28889.3|28979.8|28888.8|28980.9|28889.9|28979.7|28888.7|20
1653816190000|2022-05-29 09:23:10|28979.9|28888.9|28980|28889|28980.3|28889.3|28979.6|28888.6|11
1653816200000|2022-05-29 09:23:20|28979.9|28888.9|28980|28889|28980.2|28889.2|28979.6|28888.6|12
1653816210000|2022-05-29 09:23:30|28981.7|28890.7|28984.4|28893.4|28984.6|28893.6|28981.7|28890.7|26
1653816220000|2022-05-29 09:23:40|28984.5|28893.5|28980.2|28889.2|28985.1|28894.1|28980.2|28889.2|19
1653816230000|2022-05-29 09:23:50|28980.4|28889.4|28979.6|28888.6|28980.6|28889.6|28979.6|28888.6|11
1653816240000|2022-05-29 09:24:00|28978.8|28887.8|28981.4|28890.4|28981.4|28890.4|28977.9|28886.9|19
1653816250000|2022-05-29 09:24:10|28982|28891|28984.4|28893.4|28989.1|28898.1|28982|28891|26
1653816260000|2022-05-29 09:24:20|28984.6|28893.6|28990|28899|28990.2|28899.2|28984|28893|24
1653816270000|2022-05-29 09:24:30|28989.5|28898.5|28985.7|28894.7|28989.5|28898.5|28985.2|28894.2|18
1653816280000|2022-05-29 09:24:40|28986.3|28895.3|28987.3|28896.3|28987.4|28896.4|28985.7|28894.7|12
1653816290000|2022-05-29 09:24:50|28987.7|28896.7|28985.7|28894.7|28988.7|28897.7|28985.6|28894.6|25
1653816300000|2022-05-29 09:25:00|28985.2|28894.2|28985.5|28894.5|28986.6|28895.6|28984.7|28893.7|18
1653816310000|2022-05-29 09:25:10|28985.9|28894.9|28988|28897|28990.4|28899.4|28985.3|28894.3|28
1653816320000|2022-05-29 09:25:20|28987.9|28896.9|28987.5|28896.5|28987.9|28896.9|28986|28895|19
1653816330000|2022-05-29 09:25:30|28987.3|28896.3|28988.3|28897.3|28988.3|28897.3|28985.3|28894.3|22
1653816340000|2022-05-29 09:25:40|28987.9|28896.9|28993.4|28902.4|28994.7|28903.7|28987.9|28896.9|30
1653816350000|2022-05-29 09:25:50|28993.6|28902.6|28998.2|28907.2|28999.1|28908.1|28993|28902|23
1653816360000|2022-05-29 09:26:00|29000.9|28909.9|28998|28907|29001.6|28910.6|28997.6|28906.6|26
1653816370000|2022-05-29 09:26:10|28998.1|28907.1|29001.9|28910.9|29003.4|28912.4|28997.9|28906.9|20
1653816380000|2022-05-29 09:26:20|29002.4|28911.4|28993|28902|29002.4|28911.4|28992.7|28901.7|32
1653816390000|2022-05-29 09:26:30|28993.1|28902.1|28994.5|28903.5|28994.9|28903.9|28992.7|28901.7|24
1653816400000|2022-05-29 09:26:40|28994.9|28903.9|28994.8|28903.8|28995.6|28904.6|28994.2|28903.2|21
1653816410000|2022-05-29 09:26:50|28994.7|28903.7|28993.9|28902.9|28994.7|28903.7|28993.9|28902.9|20
1653816420000|2022-05-29 09:27:00|28994|28903|28995.6|28904.6|28995.7|28904.7|28992.1|28901.1|21
1653816430000|2022-05-29 09:27:10|28995.5|28904.5|28995.7|28904.7|28995.8|28904.8|28995.3|28904.3|13
1653816440000|2022-05-29 09:27:20|28995.8|28904.8|28996.2|28905.2|28996.6|28905.6|28995.5|28904.5|12
1653816450000|2022-05-29 09:27:30|28996.6|28905.6|28995.7|28904.7|28996.6|28905.6|28995.2|28904.2|13
1653816460000|2022-05-29 09:27:40|28995.6|28904.6|28999.3|28908.3|28999.6|28908.6|28995.6|28904.6|20
1653816470000|2022-05-29 09:27:50|28999.4|28908.4|29006.6|28915.6|29006.6|28915.6|28999.4|28908.4|23
1653816480000|2022-05-29 09:28:00|29006.5|28915.5|29006.7|28915.7|29006.7|28915.7|29005.3|28914.3|18
1653816490000|2022-05-29 09:28:10|29006.6|28915.6|29009|28918|29009.1|28918.1|29006.6|28915.6|21
1653816500000|2022-05-29 09:28:20|29009.2|28918.2|29009.1|28918.1|29009.3|28918.3|29008.4|28917.4|19
1653816510000|2022-05-29 09:28:30|29008.6|28917.6|29008.6|28917.6|29009.5|28918.5|29008.6|28917.6|26
1653816520000|2022-05-29 09:28:40|29009.2|28918.2|29015.5|28924.5|29015.5|28924.5|29008.3|28917.3|32
1653816530000|2022-05-29 09:28:50|29016.4|28925.4|29019.5|28928.5|29019.9|28928.9|29014.3|28923.3|17
1653816540000|2022-05-29 09:29:00|29019.6|28928.6|29018.6|28927.6|29019.7|28928.7|29017.5|28926.5|29
1653816550000|2022-05-29 09:29:10|29018.5|28927.5|29018|28927|29019.1|28928.1|29017.8|28926.8|19
1653816560000|2022-05-29 09:29:20|29018.7|28927.7|29018.8|28927.8|29019.1|28928.1|29018.6|28927.6|16
1653816570000|2022-05-29 09:29:30|29015.5|28924.5|29008.4|28917.4|29015.5|28924.5|29008.4|28917.4|25
1653816580000|2022-05-29 09:29:40|29008.5|28917.5|29008.6|28917.6|29009.3|28918.3|29007.6|28916.6|17
1653816590000|2022-05-29 09:29:50|29008.4|28917.4|29007.7|28916.7|29009.4|28918.4|29004.5|28913.5|27
1653816600000|2022-05-29 09:30:00|29007.8|28916.8|29008.2|28917.2|29008.5|28917.5|29007.1|28916.1|24
1653816610000|2022-05-29 09:30:10|29008|28917|29008.6|28917.6|29008.8|28917.8|29007.6|28916.6|19
1653816620000|2022-05-29 09:30:20|29008.5|28917.5|29014.1|28923.1|29014.4|28923.4|29008.1|28917.1|22
1653816630000|2022-05-29 09:30:30|29014|28923|29016|28925|29016.5|28925.5|29014|28923|19
1653816640000|2022-05-29 09:30:40|29016.1|28925.1|29015.3|28924.3|29016.3|28925.3|29015.3|28924.3|14
1653816650000|2022-05-29 09:30:50|29015.6|28924.6|29016.2|28925.2|29016.7|28925.7|29015.5|28924.5|18
1653816660000|2022-05-29 09:31:00|29016.4|28925.4|29015.4|28924.4|29016.4|28925.4|29014.9|28923.9|24
1653816670000|2022-05-29 09:31:10|29015.5|28924.5|29015.1|28924.1|29016.2|28925.2|29015.1|28924.1|22
1653816680000|2022-05-29 09:31:20|29015.4|28924.4|29011.6|28920.6|29015.6|28924.6|29011.5|28920.5|14
1653816690000|2022-05-29 09:31:30|29011.9|28920.9|29012.3|28921.3|29013.9|28922.9|29011.7|28920.7|24
1653816700000|2022-05-29 09:31:40|29012.7|28921.7|29013.7|28922.7|29013.7|28922.7|29012.2|28921.2|22
1653816710000|2022-05-29 09:31:50|29013.6|28922.6|29013|28922|29013.9|28922.9|29012.6|28921.6|24
1653816720000|2022-05-29 09:32:00|29013.2|28922.2|29012|28921|29014|28923|29011.8|28920.8|18
1653816730000|2022-05-29 09:32:10|29011.9|28920.9|29009|28918|29012.3|28921.3|29008.6|28917.6|16
1653816740000|2022-05-29 09:32:20|29008.9|28917.9|29001.5|28910.5|29008.9|28917.9|29001.1|28910.1|20
1653816750000|2022-05-29 09:32:30|29001.6|28910.6|29003.9|28912.9|29005.1|28914.1|29001.6|28910.6|27
1653816760000|2022-05-29 09:32:40|29004|28913|29005.2|28914.2|29006.8|28915.8|29000.5|28909.5|24
1653816770000|2022-05-29 09:32:50|29005.6|28914.6|29004.3|28913.3|29005.6|28914.6|29004.3|28913.3|9
1653816780000|2022-05-29 09:33:00|29004.5|28913.5|29005.4|28914.4|29005.5|28914.5|29004.5|28913.5|18
1653816790000|2022-05-29 09:33:10|29004.9|28913.9|29002.9|28911.9|29004.9|28913.9|29002.6|28911.6|21
1653816800000|2022-05-29 09:33:20|29003.1|28912.1|29002.3|28911.3|29003.1|28912.1|29002.2|28911.2|18
1653816810000|2022-05-29 09:33:30|29002.7|28911.7|28998.1|28907.1|29002.7|28911.7|28998|28907|16
1653816820000|2022-05-29 09:33:40|28997.9|28906.9|28996.2|28905.2|28998|28907|28995.5|28904.5|20
1653816830000|2022-05-29 09:33:50|28996.1|28905.1|28995.3|28904.3|28996.5|28905.5|28995.3|28904.3|15
1653816840000|2022-05-29 09:34:00|28995|28904|28991.7|28900.7|28995.5|28904.5|28991.7|28900.7|17
1653816850000|2022-05-29 09:34:10|28992.3|28901.3|28993.9|28902.9|28993.9|28902.9|28991.6|28900.6|13
1653816860000|2022-05-29 09:34:20|28995.3|28904.3|28996.2|28905.2|28996.3|28905.3|28995.3|28904.3|15
1653816870000|2022-05-29 09:34:30|28996.3|28905.3|28997.3|28906.3|28997.3|28906.3|28995|28904|19
1653816880000|2022-05-29 09:34:40|28997.2|28906.2|28990.9|28899.9|28997.3|28906.3|28990.7|28899.7|15
1653816890000|2022-05-29 09:34:50|28991.1|28900.1|28989.2|28898.2|28991.1|28900.1|28989|28898|16
1653816900000|2022-05-29 09:35:00|28989.3|28898.3|28987|28896|28989.3|28898.3|28985.9|28894.9|8
1653816910000|2022-05-29 09:35:10|28987.2|28896.2|28988.1|28897.1|28988.1|28897.1|28987.2|28896.2|4
1653816920000|2022-05-29 09:35:20|28987.9|28896.9|28987.1|28896.1|28987.9|28896.9|28987|28896|8
1653816930000|2022-05-29 09:35:30|28987.2|28896.2|28987.3|28896.3|28987.3|28896.3|28987.2|28896.2|2
1653816940000|2022-05-29 09:35:40|28987.5|28896.5|28988.9|28897.9|28989|28898|28987.1|28896.1|11
1653816950000|2022-05-29 09:35:50|28989|28898|28988.5|28897.5|28989|28898|28988.2|28897.2|8
1653816960000|2022-05-29 09:36:00|28988.4|28897.4|28988.5|28897.5|28988.7|28897.7|28988|28897|10
1653816970000|2022-05-29 09:36:10|28988.7|28897.7|28992.8|28901.8|28992.8|28901.8|28988.5|28897.5|10
1653816980000|2022-05-29 09:36:20|28993.1|28902.1|28994.1|28903.1|28994.3|28903.3|28993.1|28902.1|6
1653816990000|2022-05-29 09:36:30|28994.2|28903.2|29000.5|28909.5|29000.8|28909.8|28994.1|28903.1|25
1653817000000|2022-05-29 09:36:40|29000.6|28909.6|29005.3|28914.3|29006.7|28915.7|29000.2|28909.2|24
1653817010000|2022-05-29 09:36:50|29004.8|28913.8|29004.4|28913.4|29004.8|28913.8|29003.8|28912.8|18
1653817020000|2022-05-29 09:37:00|29004.5|28913.5|29000.1|28909.1|29004.7|28913.7|28999.4|28908.4|16
1653817030000|2022-05-29 09:37:10|28999.6|28908.6|29001.3|28910.3|29001.3|28910.3|28999.3|28908.3|8
1653817040000|2022-05-29 09:37:20|29000.8|28909.8|29002.7|28911.7|29002.8|28911.8|29000.6|28909.6|14
1653817050000|2022-05-29 09:37:30|29002.8|28911.8|29004.8|28913.8|29005|28914|29002.6|28911.6|17
1653817060000|2022-05-29 09:37:40|29004.9|28913.9|29006.8|28915.8|29007.1|28916.1|29004.7|28913.7|9
1653817070000|2022-05-29 09:37:50|29005.7|28914.7|29009.7|28918.7|29009.7|28918.7|29005.7|28914.7|20
1653817080000|2022-05-29 09:38:00|29009.3|28918.3|29009.9|28918.9|29009.9|28918.9|29006.7|28915.7|14
1653817090000|2022-05-29 09:38:10|29009.8|28918.8|29011.1|28920.1|29011.8|28920.8|29009.8|28918.8|14
1653817100000|2022-05-29 09:38:20|29011.2|28920.2|29012.7|28921.7|29013.3|28922.3|29010.7|28919.7|22
1653817110000|2022-05-29 09:38:30|29012.3|28921.3|29012.7|28921.7|29012.8|28921.8|29012.3|28921.3|16
1653817120000|2022-05-29 09:38:40|29012.4|28921.4|29012.5|28921.5|29013.4|28922.4|29011.8|28920.8|21
1653817130000|2022-05-29 09:38:50|29012.7|28921.7|29016.4|28925.4|29016.4|28925.4|29012.5|28921.5|13
1653817140000|2022-05-29 09:39:00|29016.5|28925.5|29016.1|28925.1|29016.5|28925.5|29016|28925|5
1653817150000|2022-05-29 09:39:10|29016.2|28925.2|29016|28925|29016.2|28925.2|29016|28925|6
1653817160000|2022-05-29 09:39:20|29015.2|28924.2|29013.3|28922.3|29015.2|28924.2|29012.4|28921.4|20
1653817170000|2022-05-29 09:39:30|29013.4|28922.4|29022.5|28931.5|29023|28932|29013.4|28922.4|20
1653817180000|2022-05-29 09:39:40|29023.4|28932.4|29023.3|28932.3|29023.4|28932.4|29022.4|28931.4|18
1653817190000|2022-05-29 09:39:50|29023.5|28932.5|29025.6|28934.6|29026|28935|29023.5|28932.5|19
1653817200000|2022-05-29 09:40:00|29025.4|28934.4|29025.6|28934.6|29026.1|28935.1|29025.4|28934.4|22
1653817210000|2022-05-29 09:40:10|29025.7|28934.7|29025.3|28934.3|29025.8|28934.8|29025.3|28934.3|16
1653817220000|2022-05-29 09:40:20|29025.5|28934.5|29025.6|28934.6|29025.8|28934.8|29025.2|28934.2|24
1653817230000|2022-05-29 09:40:30|29025.8|28934.8|29025.6|28934.6|29025.8|28934.8|29025.5|28934.5|12
1653817240000|2022-05-29 09:40:40|29025.7|28934.7|29025.5|28934.5|29025.8|28934.8|29025.5|28934.5|9
1653817250000|2022-05-29 09:40:50|29025.6|28934.6|29019.5|28928.5|29025.6|28934.6|29019.3|28928.3|22
1653817260000|2022-05-29 09:41:00|29019.4|28928.4|29019.4|28928.4|29019.8|28928.8|29019.3|28928.3|13
1653817270000|2022-05-29 09:41:10|29019.6|28928.6|29019.8|28928.8|29020|28929|29019.4|28928.4|16
1653817280000|2022-05-29 09:41:20|29020|28929|29022.2|28931.2|29022.2|28931.2|29019.8|28928.8|23
1653817290000|2022-05-29 09:41:30|29022|28931|29023.4|28932.4|29023.4|28932.4|29021.6|28930.6|11
1653817300000|2022-05-29 09:41:40|29023.3|28932.3|29023.2|28932.2|29023.5|28932.5|29022.9|28931.9|12
1653817310000|2022-05-29 09:41:50|29023.1|28932.1|29023.4|28932.4|29023.7|28932.7|29022.8|28931.8|18
1653817320000|2022-05-29 09:42:00|29022.6|28931.6|29021|28930|29022.6|28931.6|29020.9|28929.9|14
1653817330000|2022-05-29 09:42:10|29021.1|28930.1|29020.8|28929.8|29021.3|28930.3|29020.8|28929.8|7
1653817340000|2022-05-29 09:42:20|29020.6|28929.6|29020.3|28929.3|29020.6|28929.6|29020.3|28929.3|2
1653817350000|2022-05-29 09:42:30|29020.4|28929.4|29020.6|28929.6|29020.6|28929.6|29020.4|28929.4|2
1653817360000|2022-05-29 09:42:40|29020.5|28929.5|29020.7|28929.7|29020.8|28929.8|29020.5|28929.5|10
1653817370000|2022-05-29 09:42:50|29020.6|28929.6|29020.7|28929.7|29020.8|28929.8|29020.2|28929.2|16
1653817380000|2022-05-29 09:43:00|29020.6|28929.6|29020.9|28929.9|29020.9|28929.9|29020.6|28929.6|12
1653817390000|2022-05-29 09:43:10|29020.7|28929.7|29020.8|28929.8|29020.8|28929.8|29020.6|28929.6|8
1653817400000|2022-05-29 09:43:20|29020.7|28929.7|29020.2|28929.2|29021|28930|29020|28929|14
1653817410000|2022-05-29 09:43:30|29020|28929|29013.4|28922.4|29020|28929|29013.4|28922.4|23
1653817420000|2022-05-29 09:43:40|29013.5|28922.5|29013.4|28922.4|29014.6|28923.6|29012.3|28921.3|18
1653817430000|2022-05-29 09:43:50|29014|28923|29015.8|28924.8|29015.9|28924.9|29013.5|28922.5|7
1653817440000|2022-05-29 09:44:00|29015.9|28924.9|29012.8|28921.8|29016.4|28925.4|29012.4|28921.4|18
1653817450000|2022-05-29 09:44:10|29012.7|28921.7|29014.2|28923.2|29014.3|28923.3|29012.7|28921.7|19
1653817460000|2022-05-29 09:44:20|29013.9|28922.9|29013.1|28922.1|29014.2|28923.2|29012.2|28921.2|25
1653817470000|2022-05-29 09:44:30|29013|28922|29013.5|28922.5|29014.2|28923.2|29013|28922|18
1653817480000|2022-05-29 09:44:40|29013.4|28922.4|29012.8|28921.8|29013.9|28922.9|29012.6|28921.6|18
1653817490000|2022-05-29 09:44:50|29013.1|28922.1|29013.4|28922.4|29013.4|28922.4|29013.1|28922.1|7
1653817500000|2022-05-29 09:45:00|29013.2|28922.2|29019.2|28928.2|29019.9|28928.9|29013.2|28922.2|21
1653817510000|2022-05-29 09:45:10|29018.7|28927.7|29018.2|28927.2|29020.2|28929.2|29017.2|28926.2|30
1653817520000|2022-05-29 09:45:20|29018.1|28927.1|29024.7|28933.7|29025.5|28934.5|29018|28927|24
1653817530000|2022-05-29 09:45:30|29024.8|28933.8|29026.7|28935.7|29027.8|28936.8|29024.8|28933.8|21
1653817540000|2022-05-29 09:45:40|29026.5|28935.5|29028.2|28937.2|29028.2|28937.2|29026.5|28935.5|29
1653817550000|2022-05-29 09:45:50|29027.7|28936.7|29028.1|28937.1|29029.2|28938.2|29027.7|28936.7|23
1653817560000|2022-05-29 09:46:00|29027.9|28936.9|29028.4|28937.4|29028.6|28937.6|29027.4|28936.4|25
1653817570000|2022-05-29 09:46:10|29028.2|28937.2|29028.4|28937.4|29028.4|28937.4|29028.2|28937.2|9
1653817580000|2022-05-29 09:46:20|29028.2|28937.2|29028|28937|29028.7|28937.7|29028|28937|15
1653817590000|2022-05-29 09:46:30|29028.1|28937.1|29027.5|28936.5|29028.2|28937.2|29027.4|28936.4|8
1653817600000|2022-05-29 09:46:40|29027.4|28936.4|29027.7|28936.7|29027.9|28936.9|29027.4|28936.4|11
1653817610000|2022-05-29 09:46:50|29027.9|28936.9|29028.2|28937.2|29028.5|28937.5|29027.7|28936.7|15
1653817620000|2022-05-29 09:47:00|29028.1|28937.1|29028.1|28937.1|29028.4|28937.4|29028|28937|16
1653817630000|2022-05-29 09:47:10|29028.3|28937.3|29024.8|28933.8|29028.9|28937.9|29024.8|28933.8|21
1653817640000|2022-05-29 09:47:20|29025.2|28934.2|29019.3|28928.3|29025.2|28934.2|29019|28928|20
1653817650000|2022-05-29 09:47:30|29019.1|28928.1|29019.6|28928.6|29019.6|28928.6|29019.1|28928.1|17
1653817660000|2022-05-29 09:47:40|29020.6|28929.6|29019.1|28928.1|29020.6|28929.6|29019.1|28928.1|19
1653817670000|2022-05-29 09:47:50|29019.2|28928.2|29018.8|28927.8|29019.2|28928.2|29018.1|28927.1|7
1653817680000|2022-05-29 09:48:00|29018.7|28927.7|29018.1|28927.1|29018.7|28927.7|29018|28927|5
1653817700000|2022-05-29 09:48:20|29017.7|28926.7|29018.6|28927.6|29018.8|28927.8|29017.7|28926.7|10
1653817710000|2022-05-29 09:48:30|29018.8|28927.8|29024.5|28933.5|29024.5|28933.5|29018.7|28927.7|15
1653817720000|2022-05-29 09:48:40|29026.5|28935.5|29026.2|28935.2|29026.6|28935.6|29025.5|28934.5|19
1653817730000|2022-05-29 09:48:50|29026.1|28935.1|29026.5|28935.5|29026.5|28935.5|29026.1|28935.1|20
1653817740000|2022-05-29 09:49:00|29026.6|28935.6|29026.5|28935.5|29026.7|28935.7|29026.2|28935.2|14
1653817750000|2022-05-29 09:49:10|29026.6|28935.6|29026.8|28935.8|29026.8|28935.8|29026.4|28935.4|8
1653817760000|2022-05-29 09:49:20|29026.7|28935.7|29026.3|28935.3|29026.7|28935.7|29026.3|28935.3|4
1653817770000|2022-05-29 09:49:30|29026.2|28935.2|29026.3|28935.3|29026.4|28935.4|29026.2|28935.2|8
1653817780000|2022-05-29 09:49:40|29026|28935|29024.8|28933.8|29026|28935|29024.7|28933.7|5
1653817790000|2022-05-29 09:49:50|29024.7|28933.7|29024.5|28933.5|29024.7|28933.7|29023.8|28932.8|10
1653817800000|2022-05-29 09:50:00|29024.6|28933.6|29028.6|28937.6|29028.6|28937.6|29024.6|28933.6|23
1653817810000|2022-05-29 09:50:10|29028.9|28937.9|29029|28938|29030.3|28939.3|29028.9|28937.9|7
1653817820000|2022-05-29 09:50:20|29028.6|28937.6|29028.1|28937.1|29028.6|28937.6|29028|28937|9
1653817830000|2022-05-29 09:50:30|29028|28937|29028.3|28937.3|29028.5|28937.5|29028|28937|11
1653817840000|2022-05-29 09:50:40|29028.5|28937.5|29030|28939|29030.3|28939.3|29028.4|28937.4|11
1653817850000|2022-05-29 09:50:50|29030.1|28939.1|29030.3|28939.3|29030.3|28939.3|29029.7|28938.7|8
1653817860000|2022-05-29 09:51:00|29030.4|28939.4|29033.8|28942.8|29033.8|28942.8|29030.2|28939.2|14
1653817870000|2022-05-29 09:51:10|29033.7|28942.7|29034|28943|29034.4|28943.4|29033.4|28942.4|22
1653817880000|2022-05-29 09:51:20|29034.4|28943.4|29033.7|28942.7|29034.4|28943.4|29033.7|28942.7|15
1653817890000|2022-05-29 09:51:30|29033.8|28942.8|29034.1|28943.1|29034.5|28943.5|29033.6|28942.6|12
1653817900000|2022-05-29 09:51:40|29034.4|28943.4|29031|28940|29035|28944|29031|28940|15
1653817910000|2022-05-29 09:51:50|29031.1|28940.1|29030.4|28939.4|29031.1|28940.1|29029.5|28938.5|15
1653817920000|2022-05-29 09:52:00|29030.8|28939.8|29030.4|28939.4|29030.9|28939.9|29030.2|28939.2|11
1653817930000|2022-05-29 09:52:10|29030|28939|29032.1|28941.1|29032.1|28941.1|29030|28939|17
1653817940000|2022-05-29 09:52:20|29031.7|28940.7|29031.5|28940.5|29031.7|28940.7|29031.5|28940.5|3
1653817950000|2022-05-29 09:52:30|29031.1|28940.1|29031.1|28940.1|29031.1|28940.1|29031.1|28940.1|1
1653817960000|2022-05-29 09:52:40|29031.2|28940.2|29030.8|28939.8|29031.2|28940.2|29030.8|28939.8|5
1653817970000|2022-05-29 09:52:50|29030.6|28939.6|29030.6|28939.6|29030.7|28939.7|29030.6|28939.6|11
1653817980000|2022-05-29 09:53:00|29030.7|28939.7|29029.3|28938.3|29030.7|28939.7|29029.1|28938.1|8
1653817990000|2022-05-29 09:53:10|29029.4|28938.4|29027.1|28936.1|29029.4|28938.4|29027.1|28936.1|14
1653818000000|2022-05-29 09:53:20|29027|28936|29026.7|28935.7|29027.3|28936.3|29026.7|28935.7|18
1653818010000|2022-05-29 09:53:30|29027.1|28936.1|29026.8|28935.8|29027.2|28936.2|29026.8|28935.8|5
1653818020000|2022-05-29 09:53:40|29026.9|28935.9|29019.3|28928.3|29026.9|28935.9|29019.3|28928.3|24
1653818030000|2022-05-29 09:53:50|29019.4|28928.4|29021.4|28930.4|29021.9|28930.9|29019.4|28928.4|21
1653818040000|2022-05-29 09:54:00|29021.5|28930.5|29022|28931|29022.2|28931.2|29021.5|28930.5|18
1653818050000|2022-05-29 09:54:10|29021.8|28930.8|29024.8|28933.8|29025.1|28934.1|29021.8|28930.8|24
1653818060000|2022-05-29 09:54:20|29025|28934|29028.8|28937.8|29031.1|28940.1|29024.1|28933.1|22
1653818070000|2022-05-29 09:54:30|29028.9|28937.9|29028.9|28937.9|29029.3|28938.3|29028.6|28937.6|14
1653818080000|2022-05-29 09:54:40|29028.8|28937.8|29028.6|28937.6|29028.8|28937.8|29028.6|28937.6|11
1653818090000|2022-05-29 09:54:50|29028.4|28937.4|29028.9|28937.9|29029|28938|29028.4|28937.4|14
1653818100000|2022-05-29 09:55:00|29029.1|28938.1|29030.9|28939.9|29031.3|28940.3|29029.1|28938.1|19
1653818110000|2022-05-29 09:55:10|29031.4|28940.4|29031.7|28940.7|29031.8|28940.8|29031.4|28940.4|11
1653818120000|2022-05-29 09:55:20|29031.6|28940.6|29031.6|28940.6|29031.7|28940.7|29030.7|28939.7|15
1653818130000|2022-05-29 09:55:30|29031.7|28940.7|29031.7|28940.7|29032|28941|29031.6|28940.6|12
1653818140000|2022-05-29 09:55:40|29031.8|28940.8|29010.9|28919.9|29032.5|28941.5|29010.9|28919.9|17
1653818150000|2022-05-29 09:55:50|29013.4|28922.4|29011.7|28920.7|29013.4|28922.4|29010.5|28919.5|20
1653818160000|2022-05-29 09:56:00|29011.8|28920.8|29011.7|28920.7|29012|28921|29011.5|28920.5|16
1653818170000|2022-05-29 09:56:10|29011.3|28920.3|29011.3|28920.3|29012.1|28921.1|29011.2|28920.2|18
1653818180000|2022-05-29 09:56:20|29011|28920|29010.9|28919.9|29011.5|28920.5|29010.3|28919.3|12
1653818190000|2022-05-29 09:56:30|29010.5|28919.5|29007.9|28916.9|29011.2|28920.2|29007.9|28916.9|14
1653818200000|2022-05-29 09:56:40|29008|28917|29007.2|28916.2|29008.1|28917.1|29007|28916|16
1653818210000|2022-05-29 09:56:50|29007.5|28916.5|29008.1|28917.1|29008.5|28917.5|29007.5|28916.5|14
1653818220000|2022-05-29 09:57:00|29007.5|28916.5|29005.8|28914.8|29007.5|28916.5|29005.8|28914.8|8
1653818230000|2022-05-29 09:57:10|29005.6|28914.6|29001.1|28910.1|29005.6|28914.6|29001|28910|13
1653818240000|2022-05-29 09:57:20|29000.9|28909.9|29000.1|28909.1|29000.9|28909.9|28999.8|28908.8|11
1653818250000|2022-05-29 09:57:30|29000|28909|28999.7|28908.7|29000.3|28909.3|28999.3|28908.3|11
1653818260000|2022-05-29 09:57:40|28999.6|28908.6|28999.7|28908.7|29000|28909|28999.6|28908.6|6
1653818270000|2022-05-29 09:57:50|28999.6|28908.6|29010.1|28919.1|29010.1|28919.1|28999.6|28908.6|10
1653818280000|2022-05-29 09:58:00|29009.9|28918.9|29009.7|28918.7|29009.9|28918.9|29008.6|28917.6|17
1653818290000|2022-05-29 09:58:10|29009.6|28918.6|29010.1|28919.1|29010.1|28919.1|29009.4|28918.4|10
1653818300000|2022-05-29 09:58:20|29010.3|28919.3|29010.1|28919.1|29010.5|28919.5|29009.9|28918.9|6
1653818310000|2022-05-29 09:58:30|29010|28919|29010.4|28919.4|29010.5|28919.5|29009.9|28918.9|11
1653818320000|2022-05-29 09:58:40|29010.2|28919.2|29015|28924|29015|28924|29010.2|28919.2|21
1653818330000|2022-05-29 09:58:50|29014.9|28923.9|29014.9|28923.9|29015.4|28924.4|29014.7|28923.7|8
1653818340000|2022-05-29 09:59:00|29013.9|28922.9|29014|28923|29014.1|28923.1|29013|28922|12
1653818350000|2022-05-29 09:59:10|29014.2|28923.2|29014.5|28923.5|29014.5|28923.5|29013.5|28922.5|16
1653818360000|2022-05-29 09:59:20|29014.6|28923.6|29014|28923|29014.6|28923.6|29013.2|28922.2|20
1653818370000|2022-05-29 09:59:30|29013.9|28922.9|29013.8|28922.8|29013.9|28922.9|29013.4|28922.4|12
1653818380000|2022-05-29 09:59:40|29013.9|28922.9|29014|28923|29014.1|28923.1|29013.1|28922.1|15
1653818390000|2022-05-29 09:59:50|29014.1|28923.1|29014.4|28923.4|29014.5|28923.5|29013.8|28922.8|16
1653818400000|2022-05-29 10:00:00|29013.9|28922.9|29013.9|28922.9|29014.6|28923.6|29013.3|28922.3|16
1653818410000|2022-05-29 10:00:10|29014|28923|29014|28923|29014|28923|29013.7|28922.7|6
1653818420000|2022-05-29 10:00:20|29014.4|28923.4|29024|28933|29024.5|28933.5|29014.1|28923.1|25
1653818430000|2022-05-29 10:00:30|29023.7|28932.7|29022.5|28931.5|29023.8|28932.8|29022.1|28931.1|26
1653818440000|2022-05-29 10:00:40|29022.7|28931.7|29022|28931|29023.3|28932.3|29022|28931|13
1653818450000|2022-05-29 10:00:50|29021.9|28930.9|29022.9|28931.9|29023|28932|29021.9|28930.9|23
1653818460000|2022-05-29 10:01:00|29022.8|28931.8|29022.9|28931.9|29023.1|28932.1|29022.4|28931.4|22
1653818470000|2022-05-29 10:01:10|29022.2|28931.2|29022.8|28931.8|29023.7|28932.7|29022.2|28931.2|25
1653818480000|2022-05-29 10:01:20|29023|28932|29024.5|28933.5|29026.5|28935.5|29022.5|28931.5|22
1653818490000|2022-05-29 10:01:30|29024.4|28933.4|29024.8|28933.8|29024.9|28933.9|29024.1|28933.1|20
1653818500000|2022-05-29 10:01:40|29024.9|28933.9|29034.8|28943.8|29035.5|28944.5|29024.9|28933.9|31
1653818510000|2022-05-29 10:01:50|29034.1|28943.1|29034.4|28943.4|29036.1|28945.1|29032.2|28941.2|23
1653818520000|2022-05-29 10:02:00|29035.5|28944.5|29037.4|28946.4|29037.4|28946.4|29034.4|28943.4|26
1653818530000|2022-05-29 10:02:10|29037.1|28946.1|29031.6|28940.6|29037.4|28946.4|29030.4|28939.4|30
1653818540000|2022-05-29 10:02:20|29032|28941|29037.4|28946.4|29037.4|28946.4|29031.8|28940.8|22
1653818550000|2022-05-29 10:02:30|29037.7|28946.7|29038.3|28947.3|29038.3|28947.3|29037.3|28946.3|14
1653818560000|2022-05-29 10:02:40|29038.2|28947.2|29038.7|28947.7|29038.9|28947.9|29038|28947|14
1653818570000|2022-05-29 10:02:50|29038.5|28947.5|29039|28948|29039.2|28948.2|29038.5|28947.5|18
1653818580000|2022-05-29 10:03:00|29038.9|28947.9|29038.5|28947.5|29038.9|28947.9|29038.1|28947.1|14
1653818590000|2022-05-29 10:03:10|29038.2|28947.2|29040.9|28949.9|29040.9|28949.9|29038.2|28947.2|11
1653818600000|2022-05-29 10:03:20|29040.7|28949.7|29042.2|28951.2|29042.6|28951.6|29040.2|28949.2|17
1653818610000|2022-05-29 10:03:30|29042.5|28951.5|29042.8|28951.8|29043|28952|29042.2|28951.2|29
1653818620000|2022-05-29 10:03:40|29042.5|28951.5|29042.9|28951.9|29043.2|28952.2|29042.5|28951.5|11
1653818630000|2022-05-29 10:03:50|29042.7|28951.7|29043.1|28952.1|29044|28953|29042.6|28951.6|26
1653818640000|2022-05-29 10:04:00|29043.5|28952.5|29045.9|28954.9|29046.4|28955.4|29043.5|28952.5|22
1653818650000|2022-05-29 10:04:10|29046.1|28955.1|29045.6|28954.6|29046.1|28955.1|29045.1|28954.1|24
1653818660000|2022-05-29 10:04:20|29045.4|28954.4|29048|28957|29048|28957|29045.2|28954.2|12
1653818670000|2022-05-29 10:04:30|29047.9|28956.9|29043.7|28952.7|29048.1|28957.1|29043|28952|21
1653818680000|2022-05-29 10:04:40|29043.6|28952.6|29043.2|28952.2|29044.5|28953.5|29042.5|28951.5|19
1653818690000|2022-05-29 10:04:50|29043.5|28952.5|29042.5|28951.5|29043.5|28952.5|29042.5|28951.5|16
1653818700000|2022-05-29 10:05:00|29042|28951|29043.1|28952.1|29043.3|28952.3|29042|28951|11
1653818710000|2022-05-29 10:05:10|29043|28952|29043|28952|29043.2|28952.2|29043|28952|10
1653818720000|2022-05-29 10:05:20|29043.1|28952.1|29043.4|28952.4|29043.4|28952.4|29042.9|28951.9|13
1653818730000|2022-05-29 10:05:30|29043.5|28952.5|29045.6|28954.6|29046.4|28955.4|29043.3|28952.3|21
1653818740000|2022-05-29 10:05:40|29045.5|28954.5|29045.8|28954.8|29046.6|28955.6|29045.5|28954.5|15
1653818750000|2022-05-29 10:05:50|29047|28956|29056.9|28965.9|29056.9|28965.9|29047|28956|22
1653818760000|2022-05-29 10:06:00|29057|28966|29053.2|28962.2|29057.1|28966.1|29052.6|28961.6|21
1653818770000|2022-05-29 10:06:10|29052.8|28961.8|29054.2|28963.2|29054.4|28963.4|29052.8|28961.8|20
1653818780000|2022-05-29 10:06:20|29054.1|28963.1|29053.9|28962.9|29054.1|28963.1|29053|28962|13
1653818790000|2022-05-29 10:06:30|29054|28963|29078|28987|29078.6|28987.6|29053.7|28962.7|25
1653818800000|2022-05-29 10:06:40|29077.7|28986.7|29077.3|28986.3|29077.9|28986.9|29076.8|28985.8|27
1653818810000|2022-05-29 10:06:50|29077.8|28986.8|29078.2|28987.2|29078.2|28987.2|29077.3|28986.3|17
1653818820000|2022-05-29 10:07:00|29077.8|28986.8|29073.3|28982.3|29078.3|28987.3|29072.7|28981.7|20
1653818830000|2022-05-29 10:07:10|29073.1|28982.1|29077.2|28986.2|29077.2|28986.2|29072.8|28981.8|29
1653818840000|2022-05-29 10:07:20|29079|28988|29082.3|28991.3|29082.3|28991.3|29079|28988|31
1653818850000|2022-05-29 10:07:30|29080.2|28989.2|29096.2|29005.2|29096.2|29005.2|29079.6|28988.6|34
1653818860000|2022-05-29 10:07:40|29096.7|29005.7|29092.4|29001.4|29096.8|29005.8|29088.5|28997.5|29
1653818870000|2022-05-29 10:07:50|29092.5|29001.5|29096.4|29005.4|29096.4|29005.4|29092.5|29001.5|14
1653818880000|2022-05-29 10:08:00|29095.7|29004.7|29091.3|29000.3|29095.7|29004.7|29089.8|28998.8|23
1653818890000|2022-05-29 10:08:10|29091.1|29000.1|29095.2|29004.2|29095.2|29004.2|29091.1|29000.1|17
1653818900000|2022-05-29 10:08:20|29095.3|29004.3|29098.6|29007.6|29099.7|29008.7|29094.1|29003.1|28
1653818910000|2022-05-29 10:08:30|29098.7|29007.7|29108.7|29017.7|29111.6|29020.6|29098|29007|31
1653818920000|2022-05-29 10:08:40|29109|29018|29108.1|29017.1|29109.1|29018.1|29106.1|29015.1|21
1653818930000|2022-05-29 10:08:50|29107.8|29016.8|29108.6|29017.6|29109.4|29018.4|29107.7|29016.7|17
1653818940000|2022-05-29 10:09:00|29108.3|29017.3|29099.8|29008.8|29108.3|29017.3|29099.8|29008.8|30
1653818950000|2022-05-29 10:09:10|29100.4|29009.4|29105.9|29014.9|29105.9|29014.9|29100.4|29009.4|15
1653818960000|2022-05-29 10:09:20|29111.7|29020.7|29113.1|29022.1|29118.8|29027.8|29111.7|29020.7|32
1653818970000|2022-05-29 10:09:30|29113|29022|29110.1|29019.1|29114.1|29023.1|29110.1|29019.1|33
1653818980000|2022-05-29 10:09:40|29111.2|29020.2|29110.4|29019.4|29111.2|29020.2|29109.6|29018.6|27
1653818990000|2022-05-29 10:09:50|29110.5|29019.5|29111.4|29020.4|29111.7|29020.7|29110.5|29019.5|7
1653819000000|2022-05-29 10:10:00|29111.1|29020.1|29107.8|29016.8|29111.1|29020.1|29107|29016|31
1653819010000|2022-05-29 10:10:10|29106.7|29015.7|29105.2|29014.2|29106.7|29015.7|29105.1|29014.1|15
1653819020000|2022-05-29 10:10:20|29105.3|29014.3|29109.7|29018.7|29110.1|29019.1|29104.9|29013.9|17
1653819030000|2022-05-29 10:10:30|29110.3|29019.3|29107.1|29016.1|29110.8|29019.8|29107.1|29016.1|24
1653819040000|2022-05-29 10:10:40|29107|29016|29111.5|29020.5|29111.5|29020.5|29107|29016|22
1653819050000|2022-05-29 10:10:50|29111.7|29020.7|29115.1|29024.1|29115.1|29024.1|29111.4|29020.4|21
1653819060000|2022-05-29 10:11:00|29114.9|29023.9|29118.9|29027.9|29118.9|29027.9|29114.8|29023.8|25
1653819070000|2022-05-29 10:11:10|29122.8|29031.8|29128|29037|29128.6|29037.6|29122.8|29031.8|34
1653819080000|2022-05-29 10:11:20|29129.2|29038.2|29143.7|29052.7|29144|29053|29128.4|29037.4|28
1653819090000|2022-05-29 10:11:30|29145.2|29054.2|29152.3|29061.3|29152.9|29061.9|29144.4|29053.4|33
1653819100000|2022-05-29 10:11:40|29152.6|29061.6|29152|29061|29154|29063|29152|29061|19
1653819110000|2022-05-29 10:11:50|29151.4|29060.4|29150.1|29059.1|29151.4|29060.4|29148.6|29057.6|22
1653819120000|2022-05-29 10:12:00|29150|29059|29144.3|29053.3|29150.1|29059.1|29144.3|29053.3|25
1653819130000|2022-05-29 10:12:10|29144.2|29053.2|29124.2|29033.2|29145.7|29054.7|29123.8|29032.8|30
1653819140000|2022-05-29 10:12:20|29124.4|29033.4|29123.8|29032.8|29124.4|29033.4|29123.1|29032.1|23
1653819150000|2022-05-29 10:12:30|29123.9|29032.9|29126.7|29035.7|29127.7|29036.7|29123.8|29032.8|27
1653819160000|2022-05-29 10:12:40|29125.8|29034.8|29135.5|29044.5|29135.7|29044.7|29125.8|29034.8|16
1653819170000|2022-05-29 10:12:50|29135.4|29044.4|29134.5|29043.5|29135.7|29044.7|29131.6|29040.6|29
1653819180000|2022-05-29 10:13:00|29139.3|29048.3|29137.4|29046.4|29139.3|29048.3|29136|29045|21
1653819190000|2022-05-29 10:13:10|29137.1|29046.1|29137.6|29046.6|29137.8|29046.8|29136.9|29045.9|19
1653819200000|2022-05-29 10:13:20|29136.6|29045.6|29129.8|29038.8|29136.6|29045.6|29127.8|29036.8|25
1653819210000|2022-05-29 10:13:30|29130.4|29039.4|29128.5|29037.5|29130.8|29039.8|29128.5|29037.5|15
1653819220000|2022-05-29 10:13:40|29125.9|29034.9|29123.3|29032.3|29125.9|29034.9|29123.3|29032.3|21
1653819230000|2022-05-29 10:13:50|29123.5|29032.5|29118.5|29027.5|29124.4|29033.4|29118.5|29027.5|21
1653819240000|2022-05-29 10:14:00|29118.6|29027.6|29122.5|29031.5|29124.8|29033.8|29118.4|29027.4|31
1653819250000|2022-05-29 10:14:10|29122.4|29031.4|29122.5|29031.5|29122.8|29031.8|29121.7|29030.7|19
1653819260000|2022-05-29 10:14:20|29122.2|29031.2|29132|29041|29133.9|29042.9|29122.2|29031.2|27
1653819270000|2022-05-29 10:14:30|29132.4|29041.4|29132.5|29041.5|29133.2|29042.2|29130.7|29039.7|25
1653819280000|2022-05-29 10:14:40|29132.4|29041.4|29128.5|29037.5|29132.5|29041.5|29128.4|29037.4|21
1653819290000|2022-05-29 10:14:50|29128.4|29037.4|29127.6|29036.6|29128.4|29037.4|29125.3|29034.3|22
1653819300000|2022-05-29 10:15:00|29126.8|29035.8|29126.6|29035.6|29126.8|29035.8|29125.7|29034.7|15
1653819310000|2022-05-29 10:15:10|29126.5|29035.5|29131.9|29040.9|29131.9|29040.9|29126.4|29035.4|20
1653819320000|2022-05-29 10:15:20|29131|29040|29130.7|29039.7|29131.5|29040.5|29130.1|29039.1|19
1653819330000|2022-05-29 10:15:30|29130.6|29039.6|29131|29040|29131.7|29040.7|29129.4|29038.4|23
1653819340000|2022-05-29 10:15:40|29132.7|29041.7|29158.3|29067.3|29158.3|29067.3|29131.4|29040.4|21
1653819350000|2022-05-29 10:15:50|29158.5|29067.5|29160.7|29069.7|29160.7|29069.7|29149.6|29058.6|35
1653819360000|2022-05-29 10:16:00|29165.4|29074.4|29153.9|29062.9|29166.5|29075.5|29153.5|29062.5|30
1653819370000|2022-05-29 10:16:10|29151.3|29060.3|29152.2|29061.2|29152.2|29061.2|29148.9|29057.9|29
1653819380000|2022-05-29 10:16:20|29152.9|29061.9|29162|29071|29162|29071|29152.9|29061.9|23
1653819390000|2022-05-29 10:16:30|29161.9|29070.9|29161.3|29070.3|29162.9|29071.9|29160.5|29069.5|27
1653819400000|2022-05-29 10:16:40|29160.5|29069.5|29157.6|29066.6|29160.5|29069.5|29153.8|29062.8|27
1653819410000|2022-05-29 10:16:50|29157.2|29066.2|29157.9|29066.9|29159.3|29068.3|29157.2|29066.2|26
1653819420000|2022-05-29 10:17:00|29159.6|29068.6|29162.3|29071.3|29162.5|29071.5|29159.5|29068.5|27
1653819430000|2022-05-29 10:17:10|29162.4|29071.4|29161.5|29070.5|29163.5|29072.5|29160.5|29069.5|26
1653819440000|2022-05-29 10:17:20|29161.4|29070.4|29173.5|29082.5|29173.5|29082.5|29161.4|29070.4|25
1653819450000|2022-05-29 10:17:30|29173.8|29082.8|29197.2|29106.2|29201.2|29110.2|29173.8|29082.8|34
1653819460000|2022-05-29 10:17:40|29196.2|29105.2|29203.8|29112.8|29204|29113|29196.2|29105.2|32
1653819470000|2022-05-29 10:17:50|29203.5|29112.5|29224.1|29133.1|29224.3|29133.3|29201.2|29110.2|36
1653819480000|2022-05-29 10:18:00|29223.2|29132.2|29207|29116|29223.6|29132.6|29207|29116|31
1653819490000|2022-05-29 10:18:10|29206.2|29115.2|29192|29101|29206.3|29115.3|29192|29101|36
1653819500000|2022-05-29 10:18:20|29192.2|29101.2|29188.3|29097.3|29192.6|29101.6|29186.7|29095.7|34
1653819510000|2022-05-29 10:18:30|29187.8|29096.8|29190.1|29099.1|29190.3|29099.3|29184.9|29093.9|26
1653819520000|2022-05-29 10:18:40|29191.2|29100.2|29193.2|29102.2|29194|29103|29187.8|29096.8|28
1653819530000|2022-05-29 10:18:50|29193.3|29102.3|29196.1|29105.1|29196.8|29105.8|29192.9|29101.9|23
1653819540000|2022-05-29 10:19:00|29196|29105|29197.7|29106.7|29199.5|29108.5|29195.6|29104.6|30
1653819550000|2022-05-29 10:19:10|29197.5|29106.5|29199.9|29108.9|29200|29109|29197.1|29106.1|15
1653819560000|2022-05-29 10:19:20|29199.7|29108.7|29195.7|29104.7|29199.9|29108.9|29195.7|29104.7|20
1653819570000|2022-05-29 10:19:30|29192.2|29101.2|29184.7|29093.7|29192.2|29101.2|29184.7|29093.7|28
1653819580000|2022-05-29 10:19:40|29184.8|29093.8|29186.1|29095.1|29187.1|29096.1|29184|29093|19
1653819590000|2022-05-29 10:19:50|29185.5|29094.5|29184.1|29093.1|29185.5|29094.5|29183.6|29092.6|24
1653819600000|2022-05-29 10:20:00|29185|29094|29178.8|29087.8|29185.2|29094.2|29178.8|29087.8|15
1653819610000|2022-05-29 10:20:10|29177.4|29086.4|29178.9|29087.9|29179.2|29088.2|29176.4|29085.4|23
1653819620000|2022-05-29 10:20:20|29179|29088|29192.1|29101.1|29192.3|29101.3|29178.5|29087.5|26
1653819630000|2022-05-29 10:20:30|29189.6|29098.6|29189.9|29098.9|29191.2|29100.2|29189.4|29098.4|31
1653819640000|2022-05-29 10:20:40|29189.8|29098.8|29181.7|29090.7|29189.8|29098.8|29181.7|29090.7|24
1653819650000|2022-05-29 10:20:50|29181.5|29090.5|29183.1|29092.1|29190.3|29099.3|29181.5|29090.5|25
1653819660000|2022-05-29 10:21:00|29183.2|29092.2|29183.4|29092.4|29183.5|29092.5|29182.7|29091.7|13
1653819670000|2022-05-29 10:21:10|29182.8|29091.8|29167.6|29076.6|29182.8|29091.8|29167.6|29076.6|26
1653819680000|2022-05-29 10:21:20|29167.9|29076.9|29167.4|29076.4|29168.3|29077.3|29165.7|29074.7|29
1653819690000|2022-05-29 10:21:30|29168.9|29077.9|29171.9|29080.9|29172.1|29081.1|29167.8|29076.8|29
1653819700000|2022-05-29 10:21:40|29171.4|29080.4|29162.5|29071.5|29172.5|29081.5|29162.5|29071.5|32
1653819710000|2022-05-29 10:21:50|29161.7|29070.7|29162|29071|29162|29071|29160.4|29069.4|20
1653819720000|2022-05-29 10:22:00|29162.1|29071.1|29162.6|29071.6|29163.7|29072.7|29161.1|29070.1|17
1653819730000|2022-05-29 10:22:10|29163|29072|29178.5|29087.5|29178.6|29087.6|29162.2|29071.2|27
1653819740000|2022-05-29 10:22:20|29178|29087|29178.5|29087.5|29180|29089|29177.4|29086.4|30
1653819750000|2022-05-29 10:22:30|29178.2|29087.2|29177.2|29086.2|29178.3|29087.3|29176.6|29085.6|25
1653819760000|2022-05-29 10:22:40|29177.3|29086.3|29180|29089|29180.3|29089.3|29176.7|29085.7|23
1653819770000|2022-05-29 10:22:50|29179|29088|29180.6|29089.6|29180.9|29089.9|29178.5|29087.5|22
1653819780000|2022-05-29 10:23:00|29179.4|29088.4|29176.1|29085.1|29179.8|29088.8|29170.9|29079.9|31
1653819790000|2022-05-29 10:23:10|29175.9|29084.9|29176.1|29085.1|29176.4|29085.4|29175.7|29084.7|15
1653819800000|2022-05-29 10:23:20|29176.2|29085.2|29176.7|29085.7|29178.8|29087.8|29174|29083|25
1653819810000|2022-05-29 10:23:30|29177.3|29086.3|29178.2|29087.2|29178.5|29087.5|29177.3|29086.3|13
1653819820000|2022-05-29 10:23:40|29179.1|29088.1|29169.8|29078.8|29179.5|29088.5|29169.8|29078.8|31
1653819830000|2022-05-29 10:23:50|29169.6|29078.6|29171.5|29080.5|29172.2|29081.2|29168.7|29077.7|25
1653819840000|2022-05-29 10:24:00|29170.5|29079.5|29172.5|29081.5|29173.9|29082.9|29170.5|29079.5|30
1653819850000|2022-05-29 10:24:10|29172.1|29081.1|29171.4|29080.4|29172.4|29081.4|29171.4|29080.4|20
1653819860000|2022-05-29 10:24:20|29171.2|29080.2|29168.2|29077.2|29172.5|29081.5|29168.2|29077.2|24
1653819870000|2022-05-29 10:24:30|29168.1|29077.1|29167.7|29076.7|29168.1|29077.1|29167.5|29076.5|19
1653819880000|2022-05-29 10:24:40|29167.4|29076.4|29167.6|29076.6|29169.6|29078.6|29167.3|29076.3|20
1653819890000|2022-05-29 10:24:50|29167.7|29076.7|29167.7|29076.7|29167.9|29076.9|29167.6|29076.6|9
1653819900000|2022-05-29 10:25:00|29167.5|29076.5|29159.7|29068.7|29167.8|29076.8|29158|29067|25
1653819910000|2022-05-29 10:25:10|29160.3|29069.3|29153.8|29062.8|29160.3|29069.3|29151.8|29060.8|29
1653819920000|2022-05-29 10:25:20|29153.4|29062.4|29152|29061|29153.6|29062.6|29150.4|29059.4|24
1653819930000|2022-05-29 10:25:30|29151.9|29060.9|29151|29060|29151.9|29060.9|29150.9|29059.9|11
1653819940000|2022-05-29 10:25:40|29151.8|29060.8|29156.3|29065.3|29156.3|29065.3|29150.9|29059.9|28
1653819950000|2022-05-29 10:25:50|29155.9|29064.9|29155|29064|29157.8|29066.8|29154.9|29063.9|22
1653819960000|2022-05-29 10:26:00|29155.1|29064.1|29153.9|29062.9|29156.7|29065.7|29153.7|29062.7|25
1653819970000|2022-05-29 10:26:10|29154.6|29063.6|29153.8|29062.8|29154.6|29063.6|29153.5|29062.5|21
1653819980000|2022-05-29 10:26:20|29153.6|29062.6|29153.2|29062.2|29153.6|29062.6|29152.5|29061.5|14
1653819990000|2022-05-29 10:26:30|29152.5|29061.5|29153|29062|29153.2|29062.2|29152.2|29061.2|17
1653820000000|2022-05-29 10:26:40|29153.1|29062.1|29152.3|29061.3|29153.3|29062.3|29152.3|29061.3|10
1653820010000|2022-05-29 10:26:50|29152.5|29061.5|29152.8|29061.8|29152.8|29061.8|29152.5|29061.5|15
1653820020000|2022-05-29 10:27:00|29152.6|29061.6|29152.8|29061.8|29152.8|29061.8|29152.5|29061.5|7
1653820030000|2022-05-29 10:27:10|29152.7|29061.7|29152.4|29061.4|29152.7|29061.7|29152.3|29061.3|3
1653820040000|2022-05-29 10:27:20|29152.5|29061.5|29141.1|29050.1|29152.6|29061.6|29140.4|29049.4|26
1653820050000|2022-05-29 10:27:30|29140.1|29049.1|29140.8|29049.8|29141.6|29050.6|29140.1|29049.1|26
1653820060000|2022-05-29 10:27:40|29141.4|29050.4|29141|29050|29144.7|29053.7|29140.6|29049.6|31
1653820070000|2022-05-29 10:27:50|29140.6|29049.6|29135.8|29044.8|29140.6|29049.6|29135.4|29044.4|30
1653820080000|2022-05-29 10:28:00|29135.9|29044.9|29142.4|29051.4|29142.4|29051.4|29135.9|29044.9|27
1653820090000|2022-05-29 10:28:10|29142.3|29051.3|29140.4|29049.4|29142.7|29051.7|29140.4|29049.4|24
1653820100000|2022-05-29 10:28:20|29140.5|29049.5|29141|29050|29141.3|29050.3|29140.5|29049.5|16
1653820110000|2022-05-29 10:28:30|29140.9|29049.9|29142.8|29051.8|29142.8|29051.8|29140.2|29049.2|18
1653820120000|2022-05-29 10:28:40|29142.3|29051.3|29139.1|29048.1|29143.6|29052.6|29138.8|29047.8|17
1653820130000|2022-05-29 10:28:50|29139.3|29048.3|29137.3|29046.3|29139.8|29048.8|29137.3|29046.3|19
1653820140000|2022-05-29 10:29:00|29137|29046|29132.8|29041.8|29137|29046|29132.7|29041.7|20
1653820150000|2022-05-29 10:29:10|29132.6|29041.6|29133.8|29042.8|29135.2|29044.2|29132.6|29041.6|14
1653820160000|2022-05-29 10:29:20|29134.2|29043.2|29134.2|29043.2|29134.6|29043.6|29133.7|29042.7|21
1653820170000|2022-05-29 10:29:30|29134.3|29043.3|29133.7|29042.7|29134.5|29043.5|29133.4|29042.4|18
1653820180000|2022-05-29 10:29:40|29133.8|29042.8|29133|29042|29134|29043|29133|29042|13
1653820190000|2022-05-29 10:29:50|29133.2|29042.2|29133.4|29042.4|29133.8|29042.8|29133|29042|27
1653820200000|2022-05-29 10:30:00|29133.6|29042.6|29132.9|29041.9|29133.8|29042.8|29132.6|29041.6|21
1653820210000|2022-05-29 10:30:10|29132.7|29041.7|29138.6|29047.6|29141.3|29050.3|29132.7|29041.7|23
1653820220000|2022-05-29 10:30:20|29141.3|29050.3|29144.6|29053.6|29145.2|29054.2|29138.9|29047.9|28
1653820230000|2022-05-29 10:30:30|29143.7|29052.7|29144.3|29053.3|29144.8|29053.8|29143.6|29052.6|18
1653820240000|2022-05-29 10:30:40|29144.1|29053.1|29154.6|29063.6|29154.8|29063.8|29143.3|29052.3|29
1653820250000|2022-05-29 10:30:50|29155.8|29064.8|29155.3|29064.3|29157.8|29066.8|29154.4|29063.4|17
1653820260000|2022-05-29 10:31:00|29155.4|29064.4|29150.3|29059.3|29156.1|29065.1|29149.7|29058.7|24
1653820270000|2022-05-29 10:31:10|29150.2|29059.2|29153.1|29062.1|29153.9|29062.9|29149.9|29058.9|32
1653820280000|2022-05-29 10:31:20|29153.7|29062.7|29152|29061|29153.8|29062.8|29152|29061|24
1653820290000|2022-05-29 10:31:30|29152.3|29061.3|29153.1|29062.1|29154.8|29063.8|29152.3|29061.3|24
1653820300000|2022-05-29 10:31:40|29153.3|29062.3|29155.4|29064.4|29155.4|29064.4|29153.3|29062.3|18
1653820310000|2022-05-29 10:31:50|29155.5|29064.5|29155.4|29064.4|29155.8|29064.8|29154.9|29063.9|19
1653820320000|2022-05-29 10:32:00|29155.6|29064.6|29156.1|29065.1|29156.3|29065.3|29154.5|29063.5|27
1653820330000|2022-05-29 10:32:10|29156.2|29065.2|29157.2|29066.2|29158.5|29067.5|29156.2|29065.2|24
1653820340000|2022-05-29 10:32:20|29157.3|29066.3|29157.8|29066.8|29157.8|29066.8|29157.3|29066.3|16
1653820350000|2022-05-29 10:32:30|29157.7|29066.7|29159|29068|29159.6|29068.6|29157.7|29066.7|28
1653820360000|2022-05-29 10:32:40|29158.8|29067.8|29155|29064|29159.6|29068.6|29155|29064|27
1653820370000|2022-05-29 10:32:50|29155.6|29064.6|29164|29073|29164.7|29073.7|29153.8|29062.8|23
1653820380000|2022-05-29 10:33:00|29164.4|29073.4|29165.1|29074.1|29170.6|29079.6|29163.6|29072.6|31
1653820390000|2022-05-29 10:33:10|29166.3|29075.3|29154.7|29063.7|29167.8|29076.8|29153.7|29062.7|33
1653820400000|2022-05-29 10:33:20|29154.2|29063.2|29155.9|29064.9|29156.2|29065.2|29154.1|29063.1|27
1653820410000|2022-05-29 10:33:30|29155.3|29064.3|29155|29064|29155.4|29064.4|29154.8|29063.8|17
1653820420000|2022-05-29 10:33:40|29154.6|29063.6|29155.1|29064.1|29155.9|29064.9|29154.5|29063.5|24
1653820430000|2022-05-29 10:33:50|29154.8|29063.8|29155.8|29064.8|29155.8|29064.8|29154.5|29063.5|16
1653820440000|2022-05-29 10:34:00|29155.9|29064.9|29160.6|29069.6|29161.1|29070.1|29155.3|29064.3|24
1653820450000|2022-05-29 10:34:10|29161|29070|29162.2|29071.2|29163.4|29072.4|29160.4|29069.4|25
1653820460000|2022-05-29 10:34:20|29161.7|29070.7|29163.6|29072.6|29164.5|29073.5|29161.3|29070.3|24
1653820470000|2022-05-29 10:34:30|29163.2|29072.2|29161|29070|29163.2|29072.2|29159.8|29068.8|18
1653820480000|2022-05-29 10:34:40|29160.8|29069.8|29160.8|29069.8|29162.4|29071.4|29159.9|29068.9|22
1653820490000|2022-05-29 10:34:50|29161|29070|29158.7|29067.7|29161.9|29070.9|29158.5|29067.5|14
1653820500000|2022-05-29 10:35:00|29158.8|29067.8|29159.9|29068.9|29160.2|29069.2|29158.8|29067.8|20
1653820510000|2022-05-29 10:35:10|29160|29069|29160.8|29069.8|29160.8|29069.8|29159.4|29068.4|12
1653820520000|2022-05-29 10:35:20|29165.3|29074.3|29169.1|29078.1|29169.1|29078.1|29161.8|29070.8|16
1653820530000|2022-05-29 10:35:30|29169.5|29078.5|29166.7|29075.7|29169.8|29078.8|29165.6|29074.6|28
1653820540000|2022-05-29 10:35:40|29166.3|29075.3|29166.5|29075.5|29167.6|29076.6|29166.2|29075.2|25
1653820550000|2022-05-29 10:35:50|29167|29076|29166.3|29075.3|29167.5|29076.5|29166.2|29075.2|15
1653820560000|2022-05-29 10:36:00|29166.4|29075.4|29162.4|29071.4|29166.4|29075.4|29162.1|29071.1|23
1653820570000|2022-05-29 10:36:10|29161.3|29070.3|29161.2|29070.2|29163.4|29072.4|29161.2|29070.2|22
1653820580000|2022-05-29 10:36:20|29161.4|29070.4|29159.8|29068.8|29161.5|29070.5|29157.3|29066.3|31
1653820590000|2022-05-29 10:36:30|29159.7|29068.7|29158.7|29067.7|29159.7|29068.7|29158.4|29067.4|24
1653820600000|2022-05-29 10:36:40|29158.6|29067.6|29160.6|29069.6|29160.6|29069.6|29158.3|29067.3|20
1653820610000|2022-05-29 10:36:50|29160.7|29069.7|29159.4|29068.4|29161|29070|29158.9|29067.9|17
1653820620000|2022-05-29 10:37:00|29159.5|29068.5|29159.9|29068.9|29160|29069|29159.3|29068.3|25
1653820630000|2022-05-29 10:37:10|29160|29069|29160.3|29069.3|29160.6|29069.6|29159.7|29068.7|17
1653820640000|2022-05-29 10:37:20|29160.4|29069.4|29141.9|29050.9|29160.4|29069.4|29141.9|29050.9|26
1653820650000|2022-05-29 10:37:30|29141.3|29050.3|29141.8|29050.8|29142.6|29051.6|29141.3|29050.3|25
1653820660000|2022-05-29 10:37:40|29141.9|29050.9|29145.5|29054.5|29147.1|29056.1|29141.9|29050.9|19
1653820670000|2022-05-29 10:37:50|29145.4|29054.4|29147.8|29056.8|29148.3|29057.3|29144.4|29053.4|27
1653820680000|2022-05-29 10:38:00|29147.7|29056.7|29147.2|29056.2|29148|29057|29146.6|29055.6|19
1653820690000|2022-05-29 10:38:10|29146.7|29055.7|29147.5|29056.5|29147.5|29056.5|29146.7|29055.7|10
1653820700000|2022-05-29 10:38:20|29147.6|29056.6|29146.9|29055.9|29147.6|29056.6|29144.9|29053.9|21
1653820710000|2022-05-29 10:38:30|29147|29056|29146|29055|29147.1|29056.1|29145.6|29054.6|13
1653820720000|2022-05-29 10:38:40|29146.1|29055.1|29144.9|29053.9|29146.5|29055.5|29144.9|29053.9|17
1653820730000|2022-05-29 10:38:50|29144.8|29053.8|29144.1|29053.1|29144.9|29053.9|29143.8|29052.8|24
1653820740000|2022-05-29 10:39:00|29144|29053|29144.5|29053.5|29145.4|29054.4|29142.4|29051.4|20
1653820750000|2022-05-29 10:39:10|29146|29055|29145.1|29054.1|29146|29055|29143.2|29052.2|20
1653820760000|2022-05-29 10:39:20|29145.3|29054.3|29143.7|29052.7|29145.6|29054.6|29143.1|29052.1|21
1653820770000|2022-05-29 10:39:30|29143.9|29052.9|29143.2|29052.2|29143.9|29052.9|29143|29052|15
1653820780000|2022-05-29 10:39:40|29145.3|29054.3|29145.2|29054.2|29145.5|29054.5|29145.2|29054.2|9
1653820790000|2022-05-29 10:39:50|29145.3|29054.3|29145.7|29054.7|29146|29055|29145.3|29054.3|12
1653820800000|2022-05-29 10:40:00|29145.1|29054.1|29146|29055|29146|29055|29144.3|29053.3|21
1653820810000|2022-05-29 10:40:10|29146.2|29055.2|29145.8|29054.8|29146.2|29055.2|29144.5|29053.5|18
1653820820000|2022-05-29 10:40:20|29146|29055|29147.7|29056.7|29148.4|29057.4|29145.8|29054.8|19
1653820830000|2022-05-29 10:40:30|29147.8|29056.8|29147.4|29056.4|29148.3|29057.3|29147.4|29056.4|22
1653820840000|2022-05-29 10:40:40|29147.9|29056.9|29149.5|29058.5|29149.6|29058.6|29147.9|29056.9|13
1653820850000|2022-05-29 10:40:50|29149|29058|29146.7|29055.7|29149|29058|29146.1|29055.1|11
1653820860000|2022-05-29 10:41:00|29147|29056|29145|29054|29147.6|29056.6|29144.5|29053.5|21
1653820870000|2022-05-29 10:41:10|29144.6|29053.6|29144.1|29053.1|29145.6|29054.6|29144.1|29053.1|20
1653820880000|2022-05-29 10:41:20|29144|29053|29144.2|29053.2|29145.3|29054.3|29143.8|29052.8|22
1653820890000|2022-05-29 10:41:30|29144.1|29053.1|29143.5|29052.5|29144.9|29053.9|29143.4|29052.4|17
1653820900000|2022-05-29 10:41:40|29143.7|29052.7|29138.7|29047.7|29143.7|29052.7|29138.7|29047.7|17
1653820910000|2022-05-29 10:41:50|29138.6|29047.6|29140.4|29049.4|29140.8|29049.8|29137.8|29046.8|30
1653820920000|2022-05-29 10:42:00|29140.3|29049.3|29140.1|29049.1|29140.8|29049.8|29139.5|29048.5|17
1653820930000|2022-05-29 10:42:10|29140.3|29049.3|29141.2|29050.2|29141.2|29050.2|29140|29049|27
1653820940000|2022-05-29 10:42:20|29141|29050|29141|29050|29141.5|29050.5|29141|29050|11
1653820950000|2022-05-29 10:42:30|29140.9|29049.9|29141.1|29050.1|29141.4|29050.4|29140.9|29049.9|11
1653820960000|2022-05-29 10:42:40|29141.2|29050.2|29141|29050|29141.4|29050.4|29141|29050|14
1653820970000|2022-05-29 10:42:50|29141.2|29050.2|29140.9|29049.9|29141.5|29050.5|29139.7|29048.7|20
1653820980000|2022-05-29 10:43:00|29141.2|29050.2|29148.8|29057.8|29148.8|29057.8|29140.8|29049.8|22
1653820990000|2022-05-29 10:43:10|29148.7|29057.7|29145.2|29054.2|29148.7|29057.7|29145.2|29054.2|24
1653821000000|2022-05-29 10:43:20|29144.5|29053.5|29143.3|29052.3|29144.5|29053.5|29142.3|29051.3|22
1653821010000|2022-05-29 10:43:30|29143.2|29052.2|29143.2|29052.2|29143.9|29052.9|29142.9|29051.9|25
1653821020000|2022-05-29 10:43:40|29143.5|29052.5|29145.8|29054.8|29145.8|29054.8|29143.2|29052.2|20
1653821030000|2022-05-29 10:43:50|29145.9|29054.9|29145.7|29054.7|29146.2|29055.2|29145.3|29054.3|17
1653821040000|2022-05-29 10:44:00|29146|29055|29146.3|29055.3|29146.9|29055.9|29145.9|29054.9|28
1653821050000|2022-05-29 10:44:10|29146.4|29055.4|29145|29054|29146.4|29055.4|29144.9|29053.9|18
1653821060000|2022-05-29 10:44:20|29144.5|29053.5|29145.7|29054.7|29145.9|29054.9|29144.4|29053.4|19
1653821070000|2022-05-29 10:44:30|29145.8|29054.8|29150.8|29059.8|29150.8|29059.8|29144.8|29053.8|20
1653821080000|2022-05-29 10:44:40|29150.9|29059.9|29152.5|29061.5|29152.9|29061.9|29150.6|29059.6|23
1653821090000|2022-05-29 10:44:50|29152.9|29061.9|29152.1|29061.1|29153.2|29062.2|29152.1|29061.1|16
1653821100000|2022-05-29 10:45:00|29151.5|29060.5|29153.4|29062.4|29153.4|29062.4|29151.5|29060.5|18
1653821110000|2022-05-29 10:45:10|29153.9|29062.9|29153.2|29062.2|29154.7|29063.7|29152.6|29061.6|21
1653821120000|2022-05-29 10:45:20|29153.4|29062.4|29152.1|29061.1|29153.5|29062.5|29152.1|29061.1|25
1653821130000|2022-05-29 10:45:30|29152.4|29061.4|29149.9|29058.9|29153.2|29062.2|29148.5|29057.5|27
1653821140000|2022-05-29 10:45:40|29150|29059|29149.4|29058.4|29150.5|29059.5|29149.3|29058.3|27
1653821150000|2022-05-29 10:45:50|29149.1|29058.1|29149.2|29058.2|29149.3|29058.3|29148.5|29057.5|22
1653821160000|2022-05-29 10:46:00|29149.1|29058.1|29147.4|29056.4|29149.4|29058.4|29146.1|29055.1|25
1653821170000|2022-05-29 10:46:10|29146.4|29055.4|29148.1|29057.1|29149.2|29058.2|29146.4|29055.4|24
1653821180000|2022-05-29 10:46:20|29148|29057|29150.1|29059.1|29150.1|29059.1|29145.6|29054.6|23
1653821190000|2022-05-29 10:46:30|29149.8|29058.8|29147.3|29056.3|29149.8|29058.8|29147.3|29056.3|23
1653821200000|2022-05-29 10:46:40|29147.2|29056.2|29145.1|29054.1|29147.2|29056.2|29142.9|29051.9|17
1653821210000|2022-05-29 10:46:50|29145|29054|29143.6|29052.6|29145.4|29054.4|29143.4|29052.4|16
1653821220000|2022-05-29 10:47:00|29143.5|29052.5|29146.6|29055.6|29146.8|29055.8|29143.5|29052.5|23
1653821230000|2022-05-29 10:47:10|29146.4|29055.4|29146.4|29055.4|29146.8|29055.8|29146.2|29055.2|14
1653821240000|2022-05-29 10:47:20|29146.5|29055.5|29146.5|29055.5|29146.5|29055.5|29146.4|29055.4|3
1653821250000|2022-05-29 10:47:30|29146.6|29055.6|29146.6|29055.6|29146.7|29055.7|29146.4|29055.4|5
1653821260000|2022-05-29 10:47:40|29146.7|29055.7|29146.6|29055.6|29146.7|29055.7|29146.5|29055.5|8
1653821270000|2022-05-29 10:47:50|29146.5|29055.5|29146.5|29055.5|29146.6|29055.6|29146.5|29055.5|5
1653821280000|2022-05-29 10:48:00|29146.4|29055.4|29142.7|29051.7|29146.4|29055.4|29142.6|29051.6|15
1653821290000|2022-05-29 10:48:10|29142.8|29051.8|29143.6|29052.6|29143.6|29052.6|29142.6|29051.6|16
1653821300000|2022-05-29 10:48:20|29143.7|29052.7|29136|29045|29143.7|29052.7|29135.1|29044.1|18
1653821310000|2022-05-29 10:48:30|29135.6|29044.6|29138.6|29047.6|29138.6|29047.6|29135.6|29044.6|8
1653821320000|2022-05-29 10:48:40|29138.5|29047.5|29138.1|29047.1|29138.7|29047.7|29138|29047|11
1653821330000|2022-05-29 10:48:50|29137.6|29046.6|29135.9|29044.9|29137.6|29046.6|29135.8|29044.8|16
1653821340000|2022-05-29 10:49:00|29135.8|29044.8|29136|29045|29136.6|29045.6|29135.8|29044.8|17
1653821350000|2022-05-29 10:49:10|29135.9|29044.9|29135.7|29044.7|29136|29045|29135.6|29044.6|13
1653821360000|2022-05-29 10:49:20|29135.6|29044.6|29135.7|29044.7|29135.9|29044.9|29135.2|29044.2|13
1653821370000|2022-05-29 10:49:30|29135.8|29044.8|29135.4|29044.4|29135.8|29044.8|29134.9|29043.9|12
1653821380000|2022-05-29 10:49:40|29135.5|29044.5|29135.5|29044.5|29135.5|29044.5|29135.4|29044.4|3
1653821390000|2022-05-29 10:49:50|29135.4|29044.4|29131.9|29040.9|29135.4|29044.4|29131.9|29040.9|6
1653821400000|2022-05-29 10:50:00|29131.6|29040.6|29131.6|29040.6|29131.6|29040.6|29131.4|29040.4|15
1653821410000|2022-05-29 10:50:10|29131.5|29040.5|29132|29041|29132|29041|29131.4|29040.4|13
1653821420000|2022-05-29 10:50:20|29132.1|29041.1|29134.5|29043.5|29134.5|29043.5|29132.1|29041.1|11
1653821430000|2022-05-29 10:50:30|29134.2|29043.2|29134.1|29043.1|29134.2|29043.2|29134|29043|5
1653821440000|2022-05-29 10:50:40|29134.2|29043.2|29134.3|29043.3|29134.3|29043.3|29134.2|29043.2|2
1653821450000|2022-05-29 10:50:50|29134.2|29043.2|29134.4|29043.4|29134.4|29043.4|29134.1|29043.1|11
1653821460000|2022-05-29 10:51:00|29134.2|29043.2|29134.2|29043.2|29134.3|29043.3|29134.1|29043.1|8
1653821470000|2022-05-29 10:51:10|29133.9|29042.9|29133.6|29042.6|29133.9|29042.9|29133.4|29042.4|7
1653821480000|2022-05-29 10:51:20|29133.4|29042.4|29133.5|29042.5|29133.5|29042.5|29133.4|29042.4|4
1653821490000|2022-05-29 10:51:30|29133.6|29042.6|29133.6|29042.6|29133.6|29042.6|29133.5|29042.5|3
1653821500000|2022-05-29 10:51:40|29133.5|29042.5|29133.8|29042.8|29134.3|29043.3|29133.1|29042.1|14
1653821510000|2022-05-29 10:51:50|29133.4|29042.4|29133.1|29042.1|29133.4|29042.4|29133.1|29042.1|6
1653821520000|2022-05-29 10:52:00|29133.4|29042.4|29133.4|29042.4|29133.5|29042.5|29133.4|29042.4|5
1653821530000|2022-05-29 10:52:10|29133.5|29042.5|29130.4|29039.4|29133.6|29042.6|29130.4|29039.4|13
1653821540000|2022-05-29 10:52:20|29130.6|29039.6|29128|29037|29130.7|29039.7|29127.7|29036.7|16
1653821550000|2022-05-29 10:52:30|29128.1|29037.1|29128.2|29037.2|29128.3|29037.3|29128.1|29037.1|6
1653821560000|2022-05-29 10:52:40|29128.1|29037.1|29125.3|29034.3|29128.1|29037.1|29125.3|29034.3|6
1653821570000|2022-05-29 10:52:50|29125.4|29034.4|29125.3|29034.3|29125.7|29034.7|29124.8|29033.8|23
1653821580000|2022-05-29 10:53:00|29125.1|29034.1|29130.3|29039.3|29130.6|29039.6|29125.1|29034.1|27
1653821590000|2022-05-29 10:53:10|29129.1|29038.1|29129.5|29038.5|29130.3|29039.3|29128.4|29037.4|20
1653821600000|2022-05-29 10:53:20|29129.2|29038.2|29129.2|29038.2|29129.6|29038.6|29128.5|29037.5|20
1653821610000|2022-05-29 10:53:30|29128.8|29037.8|29126.1|29035.1|29129.8|29038.8|29126.1|29035.1|18
1653821620000|2022-05-29 10:53:40|29125.8|29034.8|29124.4|29033.4|29125.8|29034.8|29124.1|29033.1|11
1653821630000|2022-05-29 10:53:50|29124.3|29033.3|29124.4|29033.4|29124.4|29033.4|29124.3|29033.3|2
1653821640000|2022-05-29 10:54:00|29124.6|29033.6|29124.4|29033.4|29124.6|29033.6|29124.4|29033.4|3
1653821650000|2022-05-29 10:54:10|29124.5|29033.5|29128.4|29037.4|29128.6|29037.6|29124.5|29033.5|20
1653821660000|2022-05-29 10:54:20|29128|29037|29128.3|29037.3|29128.4|29037.4|29127.8|29036.8|17
1653821670000|2022-05-29 10:54:30|29128.1|29037.1|29126.6|29035.6|29128.2|29037.2|29126.3|29035.3|15
1653821680000|2022-05-29 10:54:40|29126.9|29035.9|29123.7|29032.7|29126.9|29035.9|29123.4|29032.4|10
1653821690000|2022-05-29 10:54:50|29123.9|29032.9|29124.9|29033.9|29124.9|29033.9|29123.7|29032.7|15
1653821700000|2022-05-29 10:55:00|29125|29034|29126.1|29035.1|29126.2|29035.2|29125|29034|8
1653821710000|2022-05-29 10:55:10|29126.3|29035.3|29131.5|29040.5|29131.5|29040.5|29126.3|29035.3|10
1653821720000|2022-05-29 10:55:20|29132.4|29041.4|29132|29041|29133.5|29042.5|29131.2|29040.2|30
1653821730000|2022-05-29 10:55:30|29132.5|29041.5|29133|29042|29133.1|29042.1|29132.3|29041.3|19
1653821740000|2022-05-29 10:55:40|29132.9|29041.9|29132.6|29041.6|29133.4|29042.4|29132.4|29041.4|25
1653821750000|2022-05-29 10:55:50|29132.9|29041.9|29150.6|29059.6|29150.6|29059.6|29132.4|29041.4|31
1653821760000|2022-05-29 10:56:00|29151.2|29060.2|29157.9|29066.9|29157.9|29066.9|29151.2|29060.2|29
1653821770000|2022-05-29 10:56:10|29157.7|29066.7|29166.2|29075.2|29166.2|29075.2|29157.4|29066.4|22
1653821780000|2022-05-29 10:56:20|29166.1|29075.1|29165.4|29074.4|29166.1|29075.1|29163|29072|20
1653821790000|2022-05-29 10:56:30|29165.5|29074.5|29169.8|29078.8|29169.8|29078.8|29165.4|29074.4|28
1653821800000|2022-05-29 10:56:40|29169.9|29078.9|29171.5|29080.5|29175|29084|29168.9|29077.9|26
1653821810000|2022-05-29 10:56:50|29171.7|29080.7|29170.5|29079.5|29171.9|29080.9|29170.1|29079.1|26
1653821820000|2022-05-29 10:57:00|29170.2|29079.2|29170.1|29079.1|29170.9|29079.9|29169.7|29078.7|21
1653821830000|2022-05-29 10:57:10|29170|29079|29163.6|29072.6|29170.2|29079.2|29163|29072|25
1653821840000|2022-05-29 10:57:20|29163.3|29072.3|29163|29072|29163.7|29072.7|29162.2|29071.2|26
1653821850000|2022-05-29 10:57:30|29162.6|29071.6|29165.8|29074.8|29166.8|29075.8|29162.6|29071.6|23
1653821860000|2022-05-29 10:57:40|29165.6|29074.6|29165.9|29074.9|29166.1|29075.1|29165.3|29074.3|13
1653821870000|2022-05-29 10:57:50|29165.8|29074.8|29167.7|29076.7|29167.7|29076.7|29165.8|29074.8|10
1653821880000|2022-05-29 10:58:00|29168.1|29077.1|29168|29077|29168.3|29077.3|29168|29077|5
1653821890000|2022-05-29 10:58:10|29167.7|29076.7|29167.1|29076.1|29167.7|29076.7|29166.3|29075.3|16
1653821900000|2022-05-29 10:58:20|29167.3|29076.3|29171|29080|29171.1|29080.1|29167.1|29076.1|12
1653821910000|2022-05-29 10:58:30|29171.2|29080.2|29178.1|29087.1|29179.9|29088.9|29171.2|29080.2|24
1653821920000|2022-05-29 10:58:40|29178.4|29087.4|29177.2|29086.2|29178.5|29087.5|29176.1|29085.1|15
1653821930000|2022-05-29 10:58:50|29177.4|29086.4|29179.2|29088.2|29179.6|29088.6|29177.4|29086.4|20
1653821940000|2022-05-29 10:59:00|29179.3|29088.3|29175.5|29084.5|29182.4|29091.4|29175.5|29084.5|27
1653821950000|2022-05-29 10:59:10|29176.2|29085.2|29176.8|29085.8|29177.5|29086.5|29173.3|29082.3|30
1653821960000|2022-05-29 10:59:20|29176.5|29085.5|29176.5|29085.5|29177.8|29086.8|29176.2|29085.2|25
1653821970000|2022-05-29 10:59:30|29176.6|29085.6|29173.5|29082.5|29176.8|29085.8|29172|29081|32
1653821980000|2022-05-29 10:59:40|29173.9|29082.9|29175.7|29084.7|29178.9|29087.9|29173.9|29082.9|29
1653821990000|2022-05-29 10:59:50|29174.7|29083.7|29177.2|29086.2|29177.5|29086.5|29173.5|29082.5|28
1653822000000|2022-05-29 11:00:00|29177.5|29086.5|29186.1|29095.1|29187.9|29096.9|29177.5|29086.5|28
1653822010000|2022-05-29 11:00:10|29186.4|29095.4|29183.1|29092.1|29189|29098|29182.3|29091.3|25
1653822020000|2022-05-29 11:00:20|29182.8|29091.8|29183|29092|29184.5|29093.5|29182.5|29091.5|28
1653822030000|2022-05-29 11:00:30|29182.9|29091.9|29185.5|29094.5|29186.1|29095.1|29182.9|29091.9|22
1653822040000|2022-05-29 11:00:40|29185.6|29094.6|29195|29104|29195|29104|29185.6|29094.6|21
1653822050000|2022-05-29 11:00:50|29193.7|29102.7|29197.2|29106.2|29197.2|29106.2|29193.3|29102.3|30
1653822060000|2022-05-29 11:01:00|29198.1|29107.1|29196.7|29105.7|29200.1|29109.1|29195.7|29104.7|23
1653822070000|2022-05-29 11:01:10|29197|29106|29197.4|29106.4|29198|29107|29196.6|29105.6|18
1653822080000|2022-05-29 11:01:20|29197.3|29106.3|29192.6|29101.6|29197.9|29106.9|29192.6|29101.6|17
1653822090000|2022-05-29 11:01:30|29192.3|29101.3|29198.2|29107.2|29198.6|29107.6|29191.1|29100.1|31
1653822100000|2022-05-29 11:01:40|29197.5|29106.5|29202.4|29111.4|29202.4|29111.4|29196.4|29105.4|33
1653822110000|2022-05-29 11:01:50|29202.2|29111.2|29204.3|29113.3|29204.4|29113.4|29201.3|29110.3|24
1653822120000|2022-05-29 11:02:00|29204.2|29113.2|29200.2|29109.2|29204.3|29113.3|29199.2|29108.2|24
1653822130000|2022-05-29 11:02:10|29200.5|29109.5|29200.2|29109.2|29201.1|29110.1|29200|29109|14
1653822140000|2022-05-29 11:02:20|29200.4|29109.4|29200.6|29109.6|29201.2|29110.2|29200.2|29109.2|12
1653822150000|2022-05-29 11:02:30|29200.8|29109.8|29200.3|29109.3|29200.8|29109.8|29199.2|29108.2|27
1653822160000|2022-05-29 11:02:40|29200.2|29109.2|29200.4|29109.4|29201.3|29110.3|29199.5|29108.5|28
1653822170000|2022-05-29 11:02:50|29200.8|29109.8|29198.3|29107.3|29201.2|29110.2|29197.6|29106.6|25
1653822180000|2022-05-29 11:03:00|29198.5|29107.5|29202.5|29111.5|29202.5|29111.5|29198.5|29107.5|26
1653822190000|2022-05-29 11:03:10|29201.7|29110.7|29203|29112|29203.3|29112.3|29201.4|29110.4|23
1653822200000|2022-05-29 11:03:20|29205.7|29114.7|29206.6|29115.6|29208.9|29117.9|29205.7|29114.7|20
1653822210000|2022-05-29 11:03:30|29206.4|29115.4|29210.1|29119.1|29210.4|29119.4|29205.5|29114.5|25
1653822220000|2022-05-29 11:03:40|29210|29119|29210|29119|29210.2|29119.2|29208.5|29117.5|20
1653822230000|2022-05-29 11:03:50|29209.1|29118.1|29215|29124|29215|29124|29209.1|29118.1|22
1653822240000|2022-05-29 11:04:00|29214.6|29123.6|29216.5|29125.5|29217|29126|29214.6|29123.6|23
1653822250000|2022-05-29 11:04:10|29216.4|29125.4|29217.5|29126.5|29217.6|29126.6|29216.3|29125.3|26
1653822260000|2022-05-29 11:04:20|29217.8|29126.8|29217|29126|29217.8|29126.8|29216.2|29125.2|26
1653822270000|2022-05-29 11:04:30|29217.1|29126.1|29219.1|29128.1|29226.5|29135.5|29216.7|29125.7|28
1653822280000|2022-05-29 11:04:40|29220|29129|29212.5|29121.5|29220|29129|29212.5|29121.5|21
1653822290000|2022-05-29 11:04:50|29213.2|29122.2|29210.8|29119.8|29213.2|29122.2|29210.8|29119.8|5
1653822300000|2022-05-29 11:05:00|29210.9|29119.9|29218.1|29127.1|29224.8|29133.8|29210.9|29119.9|27
1653822310000|2022-05-29 11:05:10|29218.6|29127.6|29219.4|29128.4|29219.4|29128.4|29218.6|29127.6|24
1653822320000|2022-05-29 11:05:20|29219.5|29128.5|29221.6|29130.6|29222.6|29131.6|29219.5|29128.5|15
1653822330000|2022-05-29 11:05:30|29220.7|29129.7|29220.6|29129.6|29220.7|29129.7|29219.2|29128.2|26
1653822340000|2022-05-29 11:05:40|29220.3|29129.3|29219.2|29128.2|29220.3|29129.3|29218.8|29127.8|16
1653822350000|2022-05-29 11:05:50|29219.4|29128.4|29221|29130|29221.1|29130.1|29219.2|29128.2|19
1653822360000|2022-05-29 11:06:00|29221.1|29130.1|29219.9|29128.9|29221.2|29130.2|29219.1|29128.1|19
1653822370000|2022-05-29 11:06:10|29220.2|29129.2|29220.7|29129.7|29221.3|29130.3|29220.2|29129.2|18
1653822380000|2022-05-29 11:06:20|29220.5|29129.5|29220.4|29129.4|29220.7|29129.7|29220|29129|13
1653822390000|2022-05-29 11:06:30|29220.5|29129.5|29214|29123|29220.5|29129.5|29211.5|29120.5|19
1653822400000|2022-05-29 11:06:40|29214.3|29123.3|29216.5|29125.5|29216.5|29125.5|29212.2|29121.2|27
1653822410000|2022-05-29 11:06:50|29215.5|29124.5|29213.4|29122.4|29216.3|29125.3|29212.3|29121.3|27
1653822420000|2022-05-29 11:07:00|29215.2|29124.2|29213.2|29122.2|29215.2|29124.2|29212.4|29121.4|14
1653822430000|2022-05-29 11:07:10|29213.1|29122.1|29214.3|29123.3|29214.5|29123.5|29213.1|29122.1|21
1653822440000|2022-05-29 11:07:20|29213.7|29122.7|29214.2|29123.2|29214.6|29123.6|29212.9|29121.9|23
1653822450000|2022-05-29 11:07:30|29214.3|29123.3|29214.7|29123.7|29215.2|29124.2|29213.4|29122.4|26
1653822460000|2022-05-29 11:07:40|29213.5|29122.5|29216.3|29125.3|29216.3|29125.3|29213.3|29122.3|26
1653822470000|2022-05-29 11:07:50|29216|29125|29216.9|29125.9|29221|29130|29216|29125|26
1653822480000|2022-05-29 11:08:00|29217.1|29126.1|29215.4|29124.4|29217.1|29126.1|29214.8|29123.8|22
1653822490000|2022-05-29 11:08:10|29215.5|29124.5|29217.4|29126.4|29217.6|29126.6|29215.4|29124.4|16
1653822500000|2022-05-29 11:08:20|29217.2|29126.2|29215.4|29124.4|29217.4|29126.4|29215.1|29124.1|20
1653822510000|2022-05-29 11:08:30|29215.5|29124.5|29215.7|29124.7|29216|29125|29215.5|29124.5|14
1653822520000|2022-05-29 11:08:40|29215.4|29124.4|29219.1|29128.1|29220.7|29129.7|29215|29124|26
1653822530000|2022-05-29 11:08:50|29218.8|29127.8|29219.2|29128.2|29219.2|29128.2|29218.7|29127.7|19
1653822540000|2022-05-29 11:09:00|29218.9|29127.9|29217.7|29126.7|29218.9|29127.9|29216.5|29125.5|26
1653822550000|2022-05-29 11:09:10|29217.9|29126.9|29217.9|29126.9|29218.7|29127.7|29217|29126|18
1653822560000|2022-05-29 11:09:20|29218.1|29127.1|29217.3|29126.3|29218.2|29127.2|29216.6|29125.6|21
1653822570000|2022-05-29 11:09:30|29217.2|29126.2|29216.9|29125.9|29219.6|29128.6|29216.9|29125.9|19
1653822580000|2022-05-29 11:09:40|29217|29126|29216.6|29125.6|29218|29127|29216.6|29125.6|17
1653822590000|2022-05-29 11:09:50|29216.7|29125.7|29215.9|29124.9|29216.7|29125.7|29215.9|29124.9|9
1653822600000|2022-05-29 11:10:00|29215.8|29124.8|29214|29123|29215.8|29124.8|29213.5|29122.5|10
1653822610000|2022-05-29 11:10:10|29213.8|29122.8|29207.5|29116.5|29213.8|29122.8|29207|29116|27
1653822620000|2022-05-29 11:10:20|29207.6|29116.6|29208.4|29117.4|29210.6|29119.6|29207.6|29116.6|28
1653822630000|2022-05-29 11:10:30|29207.5|29116.5|29205.2|29114.2|29207.6|29116.6|29203.6|29112.6|24
1653822640000|2022-05-29 11:10:40|29205.5|29114.5|29200.1|29109.1|29205.8|29114.8|29200|29109|26
1653822650000|2022-05-29 11:10:50|29200|29109|29190.8|29099.8|29200.1|29109.1|29190.4|29099.4|24
1653822660000|2022-05-29 11:11:00|29190.9|29099.9|29185.8|29094.8|29191.8|29100.8|29184.7|29093.7|22
1653822670000|2022-05-29 11:11:10|29185.3|29094.3|29183.4|29092.4|29185.4|29094.4|29183.4|29092.4|14
1653822680000|2022-05-29 11:11:20|29183.8|29092.8|29183.5|29092.5|29184.2|29093.2|29182|29091|15
1653822690000|2022-05-29 11:11:30|29183.6|29092.6|29183.5|29092.5|29183.9|29092.9|29183.1|29092.1|15
1653822700000|2022-05-29 11:11:40|29183.4|29092.4|29180.6|29089.6|29183.5|29092.5|29180.6|29089.6|19
1653822710000|2022-05-29 11:11:50|29180.7|29089.7|29177.8|29086.8|29180.7|29089.7|29177.8|29086.8|19
1653822720000|2022-05-29 11:12:00|29177.9|29086.9|29178.4|29087.4|29179.4|29088.4|29177.6|29086.6|17
1653822730000|2022-05-29 11:12:10|29178.5|29087.5|29178.4|29087.4|29178.7|29087.7|29178.4|29087.4|8
1653822740000|2022-05-29 11:12:20|29178.5|29087.5|29174.4|29083.4|29178.5|29087.5|29173.6|29082.6|17
1653822750000|2022-05-29 11:12:30|29174|29083|29172.9|29081.9|29174.5|29083.5|29172.8|29081.8|9
1653822760000|2022-05-29 11:12:40|29172.8|29081.8|29169.4|29078.4|29172.9|29081.9|29169.1|29078.1|20
1653822770000|2022-05-29 11:12:50|29169.1|29078.1|29170|29079|29170.3|29079.3|29168.4|29077.4|15
1653822780000|2022-05-29 11:13:00|29170.1|29079.1|29169.4|29078.4|29170.1|29079.1|29169.2|29078.2|14
1653822790000|2022-05-29 11:13:10|29169.5|29078.5|29170.4|29079.4|29170.4|29079.4|29169.5|29078.5|14
1653822800000|2022-05-29 11:13:20|29170.5|29079.5|29170|29079|29170.5|29079.5|29169.9|29078.9|12
1653822810000|2022-05-29 11:13:30|29169.9|29078.9|29169.6|29078.6|29169.9|29078.9|29169|29078|9
1653822820000|2022-05-29 11:13:40|29169.4|29078.4|29168.9|29077.9|29169.6|29078.6|29168.5|29077.5|15
1653822830000|2022-05-29 11:13:50|29169|29078|29159.3|29068.3|29169.2|29078.2|29159.3|29068.3|17
1653822840000|2022-05-29 11:14:00|29158.6|29067.6|29157.6|29066.6|29158.6|29067.6|29156.7|29065.7|21
1653822850000|2022-05-29 11:14:10|29157.3|29066.3|29157.4|29066.4|29159.1|29068.1|29154.2|29063.2|23
1653822860000|2022-05-29 11:14:20|29158|29067|29159.5|29068.5|29159.9|29068.9|29157.5|29066.5|28
1653822870000|2022-05-29 11:14:30|29159.6|29068.6|29151.4|29060.4|29161.5|29070.5|29151.4|29060.4|27
1653822880000|2022-05-29 11:14:40|29151.8|29060.8|29137.1|29046.1|29152.2|29061.2|29136.9|29045.9|26
1653822890000|2022-05-29 11:14:50|29137|29046|29146.1|29055.1|29146.1|29055.1|29137|29046|33
1653822900000|2022-05-29 11:15:00|29147.5|29056.5|29156.7|29065.7|29156.7|29065.7|29147.5|29056.5|30
1653822910000|2022-05-29 11:15:10|29156.4|29065.4|29155|29064|29156.6|29065.6|29152.9|29061.9|26
1653822920000|2022-05-29 11:15:20|29154.3|29063.3|29160.6|29069.6|29160.7|29069.7|29154.3|29063.3|26
1653822930000|2022-05-29 11:15:30|29160.9|29069.9|29162|29071|29163.1|29072.1|29160.9|29069.9|26
1653822940000|2022-05-29 11:15:40|29161.9|29070.9|29165.8|29074.8|29166.2|29075.2|29161.3|29070.3|24
1653822950000|2022-05-29 11:15:50|29165.1|29074.1|29164.6|29073.6|29165.9|29074.9|29164.6|29073.6|18
1653822960000|2022-05-29 11:16:00|29164.7|29073.7|29164.6|29073.6|29166.2|29075.2|29164.6|29073.6|19
1653822970000|2022-05-29 11:16:10|29164.7|29073.7|29167.5|29076.5|29167.6|29076.6|29164.7|29073.7|16
1653822980000|2022-05-29 11:16:20|29167.6|29076.6|29168.8|29077.8|29169.1|29078.1|29166.3|29075.3|28
1653822990000|2022-05-29 11:16:30|29168.9|29077.9|29169.5|29078.5|29170.1|29079.1|29168.9|29077.9|17
1653823000000|2022-05-29 11:16:40|29169.3|29078.3|29180|29089|29180|29089|29169.1|29078.1|28
1653823010000|2022-05-29 11:16:50|29180.2|29089.2|29181.3|29090.3|29181.3|29090.3|29179|29088|23
1653823020000|2022-05-29 11:17:00|29181.2|29090.2|29175|29084|29181.2|29090.2|29175|29084|21
1653823030000|2022-05-29 11:17:10|29173.6|29082.6|29170.8|29079.8|29173.6|29082.6|29170.3|29079.3|27
1653823040000|2022-05-29 11:17:20|29170.9|29079.9|29170.8|29079.8|29171|29080|29170.6|29079.6|16
1653823050000|2022-05-29 11:17:30|29171|29080|29171.5|29080.5|29171.6|29080.6|29170.6|29079.6|19
1653823060000|2022-05-29 11:17:40|29171.4|29080.4|29171.4|29080.4|29171.8|29080.8|29171.2|29080.2|19
1653823070000|2022-05-29 11:17:50|29171.6|29080.6|29171|29080|29171.6|29080.6|29170.9|29079.9|12
1653823080000|2022-05-29 11:18:00|29171.4|29080.4|29169.5|29078.5|29171.4|29080.4|29169|29078|9
1653823090000|2022-05-29 11:18:10|29169.4|29078.4|29171.1|29080.1|29171.3|29080.3|29169.4|29078.4|12
1653823100000|2022-05-29 11:18:20|29171.2|29080.2|29170.9|29079.9|29171.4|29080.4|29170.8|29079.8|19
1653823110000|2022-05-29 11:18:30|29171.1|29080.1|29171.2|29080.2|29171.3|29080.3|29171|29080|9
1653823120000|2022-05-29 11:18:40|29170.9|29079.9|29170.9|29079.9|29171.3|29080.3|29170.8|29079.8|8
1653823130000|2022-05-29 11:18:50|29171.2|29080.2|29171.6|29080.6|29171.7|29080.7|29171.2|29080.2|7
1653823140000|2022-05-29 11:19:00|29171.7|29080.7|29173.4|29082.4|29174|29083|29171.6|29080.6|22
1653823150000|2022-05-29 11:19:10|29173.8|29082.8|29174.9|29083.9|29175.3|29084.3|29173.8|29082.8|21
1653823160000|2022-05-29 11:19:20|29174.7|29083.7|29176|29085|29177.2|29086.2|29174.7|29083.7|21
1653823170000|2022-05-29 11:19:30|29176.9|29085.9|29176|29085|29176.9|29085.9|29175.7|29084.7|18
1653823180000|2022-05-29 11:19:40|29175.9|29084.9|29176.3|29085.3|29176.8|29085.8|29175.5|29084.5|19
1653823190000|2022-05-29 11:19:50|29175.5|29084.5|29176.7|29085.7|29177.6|29086.6|29175|29084|28
1653823200000|2022-05-29 11:20:00|29177|29086|29179|29088|29180.3|29089.3|29176.3|29085.3|27
1653823210000|2022-05-29 11:20:10|29178.4|29087.4|29181.1|29090.1|29181.5|29090.5|29178.2|29087.2|27
1653823220000|2022-05-29 11:20:20|29181.2|29090.2|29179.4|29088.4|29181.3|29090.3|29175.1|29084.1|30
1653823230000|2022-05-29 11:20:30|29179.5|29088.5|29188.3|29097.3|29191.3|29100.3|29179.1|29088.1|33
1653823240000|2022-05-29 11:20:40|29188.4|29097.4|29191.4|29100.4|29191.8|29100.8|29188.4|29097.4|30
1653823250000|2022-05-29 11:20:50|29191|29100|29192.8|29101.8|29193|29102|29189.6|29098.6|30
1653823260000|2022-05-29 11:21:00|29192.3|29101.3|29192.7|29101.7|29193.6|29102.6|29190.8|29099.8|32
1653823270000|2022-05-29 11:21:10|29193.1|29102.1|29194.3|29103.3|29194.3|29103.3|29192.5|29101.5|24
1653823280000|2022-05-29 11:21:20|29193.8|29102.8|29193.9|29102.9|29194.3|29103.3|29193.3|29102.3|27
1653823290000|2022-05-29 11:21:30|29193.3|29102.3|29193.5|29102.5|29194.2|29103.2|29193.3|29102.3|28
1653823300000|2022-05-29 11:21:40|29193.6|29102.6|29193.6|29102.6|29193.8|29102.8|29193.3|29102.3|21
1653823310000|2022-05-29 11:21:50|29193.3|29102.3|29193.5|29102.5|29194.1|29103.1|29193.3|29102.3|26
1653823320000|2022-05-29 11:22:00|29194|29103|29194.2|29103.2|29194.4|29103.4|29193.3|29102.3|24
1653823330000|2022-05-29 11:22:10|29194.1|29103.1|29194.5|29103.5|29196|29105|29194.1|29103.1|24
1653823340000|2022-05-29 11:22:20|29194.4|29103.4|29195.5|29104.5|29195.5|29104.5|29194.3|29103.3|24
1653823350000|2022-05-29 11:22:30|29195.4|29104.4|29195.6|29104.6|29196.3|29105.3|29194.6|29103.6|26
1653823360000|2022-05-29 11:22:40|29195.7|29104.7|29195.8|29104.8|29196.1|29105.1|29195.2|29104.2|23
1653823370000|2022-05-29 11:22:50|29196|29105|29194.5|29103.5|29196.4|29105.4|29194.5|29103.5|16
1653823380000|2022-05-29 11:23:00|29194.6|29103.6|29190.3|29099.3|29194.9|29103.9|29190.3|29099.3|18
1653823390000|2022-05-29 11:23:10|29190.2|29099.2|29187.3|29096.3|29190.3|29099.3|29187.3|29096.3|7
1653823400000|2022-05-29 11:23:20|29187.2|29096.2|29186.2|29095.2|29187.2|29096.2|29185.1|29094.1|22
1653823410000|2022-05-29 11:23:30|29186.4|29095.4|29186.9|29095.9|29186.9|29095.9|29186.2|29095.2|17
1653823420000|2022-05-29 11:23:40|29186.5|29095.5|29187.5|29096.5|29187.6|29096.6|29185.9|29094.9|20
1653823430000|2022-05-29 11:23:50|29188.5|29097.5|29194.5|29103.5|29194.8|29103.8|29188.5|29097.5|23
1653823440000|2022-05-29 11:24:00|29194.7|29103.7|29203.5|29112.5|29205.1|29114.1|29193.6|29102.6|27
1653823450000|2022-05-29 11:24:10|29204.1|29113.1|29203.7|29112.7|29204.5|29113.5|29203.7|29112.7|23
1653823460000|2022-05-29 11:24:20|29204|29113|29203.7|29112.7|29204.4|29113.4|29203.4|29112.4|23
1653823470000|2022-05-29 11:24:30|29203.8|29112.8|29210.1|29119.1|29210.1|29119.1|29203.5|29112.5|18
1653823480000|2022-05-29 11:24:40|29209.5|29118.5|29214.1|29123.1|29214.2|29123.2|29209.3|29118.3|18
1653823490000|2022-05-29 11:24:50|29214.6|29123.6|29218.2|29127.2|29220.7|29129.7|29213.5|29122.5|28
1653823500000|2022-05-29 11:25:00|29218.3|29127.3|29225.6|29134.6|29225.6|29134.6|29218.3|29127.3|28
1653823510000|2022-05-29 11:25:10|29225.9|29134.9|29221.2|29130.2|29226.3|29135.3|29220.3|29129.3|27
1653823520000|2022-05-29 11:25:20|29221.4|29130.4|29209.8|29118.8|29221.4|29130.4|29209.8|29118.8|20
1653823530000|2022-05-29 11:25:30|29210.9|29119.9|29211.2|29120.2|29213.9|29122.9|29210.8|29119.8|26
1653823540000|2022-05-29 11:25:40|29211.1|29120.1|29211.2|29120.2|29211.7|29120.7|29211|29120|20
1653823550000|2022-05-29 11:25:50|29211.3|29120.3|29215.1|29124.1|29215.5|29124.5|29211.2|29120.2|12
1653823560000|2022-05-29 11:26:00|29214.9|29123.9|29217.7|29126.7|29218.2|29127.2|29214.4|29123.4|26
1653823570000|2022-05-29 11:26:10|29217.9|29126.9|29217.8|29126.8|29218.2|29127.2|29217.5|29126.5|15
1653823580000|2022-05-29 11:26:20|29218|29127|29214.1|29123.1|29218|29127|29212|29121|25
1653823590000|2022-05-29 11:26:30|29214.6|29123.6|29214.7|29123.7|29214.8|29123.8|29214.2|29123.2|10
1653823600000|2022-05-29 11:26:40|29214|29123|29225.7|29134.7|29225.7|29134.7|29214|29123|29
1653823610000|2022-05-29 11:26:50|29225.1|29134.1|29228.6|29137.6|29228.6|29137.6|29224.5|29133.5|30
1653823620000|2022-05-29 11:27:00|29229|29138|29238.8|29147.8|29243|29152|29228.5|29137.5|30
1653823630000|2022-05-29 11:27:10|29239.3|29148.3|29243.7|29152.7|29243.8|29152.8|29239.2|29148.2|19
1653823640000|2022-05-29 11:27:20|29243.8|29152.8|29239.2|29148.2|29243.8|29152.8|29239.1|29148.1|30
1653823650000|2022-05-29 11:27:30|29239.5|29148.5|29236.2|29145.2|29240.1|29149.1|29235.7|29144.7|21
1653823660000|2022-05-29 11:27:40|29236|29145|29228.6|29137.6|29236.4|29145.4|29228.6|29137.6|31
1653823670000|2022-05-29 11:27:50|29228.5|29137.5|29228.3|29137.3|29228.7|29137.7|29227.8|29136.8|15
1653823680000|2022-05-29 11:28:00|29228.4|29137.4|29227.9|29136.9|29228.7|29137.7|29227.9|29136.9|19
1653823690000|2022-05-29 11:28:10|29228|29137|29224.8|29133.8|29228.2|29137.2|29224.8|29133.8|18
1653823700000|2022-05-29 11:28:20|29224.7|29133.7|29223.3|29132.3|29224.7|29133.7|29222.8|29131.8|29
1653823710000|2022-05-29 11:28:30|29223.2|29132.2|29226.1|29135.1|29226.2|29135.2|29222.7|29131.7|20
1653823720000|2022-05-29 11:28:40|29226|29135|29227.1|29136.1|29227.6|29136.6|29225.4|29134.4|30
1653823730000|2022-05-29 11:28:50|29226.9|29135.9|29226.7|29135.7|29227.1|29136.1|29226.6|29135.6|17
1653823740000|2022-05-29 11:29:00|29227|29136|29225|29134|29227.3|29136.3|29225|29134|21
1653823750000|2022-05-29 11:29:10|29224.7|29133.7|29225.2|29134.2|29226.1|29135.1|29224.6|29133.6|12
1653823760000|2022-05-29 11:29:20|29225.1|29134.1|29222.7|29131.7|29225.3|29134.3|29222.6|29131.6|18
1653823770000|2022-05-29 11:29:30|29222.6|29131.6|29222.2|29131.2|29222.8|29131.8|29222.1|29131.1|19
1653823780000|2022-05-29 11:29:40|29222.3|29131.3|29216.8|29125.8|29222.4|29131.4|29216.8|29125.8|22
1653823790000|2022-05-29 11:29:50|29214.5|29123.5|29203.8|29112.8|29216.1|29125.1|29203.8|29112.8|28
1653823800000|2022-05-29 11:30:00|29203.7|29112.7|29205.5|29114.5|29205.7|29114.7|29203.7|29112.7|20
1653823810000|2022-05-29 11:30:10|29205.2|29114.2|29205|29114|29205.4|29114.4|29204.3|29113.3|12
1653823820000|2022-05-29 11:30:20|29205.1|29114.1|29204.2|29113.2|29206.5|29115.5|29203.5|29112.5|22
1653823830000|2022-05-29 11:30:30|29204.4|29113.4|29203.4|29112.4|29204.5|29113.5|29203.4|29112.4|14
1653823840000|2022-05-29 11:30:40|29203.3|29112.3|29204.1|29113.1|29204.2|29113.2|29203.3|29112.3|5
1653823850000|2022-05-29 11:30:50|29203.2|29112.2|29214.4|29123.4|29214.4|29123.4|29202.9|29111.9|27
1653823860000|2022-05-29 11:31:00|29213.9|29122.9|29213.7|29122.7|29218.4|29127.4|29213.7|29122.7|33
1653823870000|2022-05-29 11:31:10|29214|29123|29215.1|29124.1|29215.1|29124.1|29214|29123|22
1653823880000|2022-05-29 11:31:20|29214.9|29123.9|29210.4|29119.4|29214.9|29123.9|29210|29119|24
1653823890000|2022-05-29 11:31:30|29210.5|29119.5|29210|29119|29210.5|29119.5|29208.9|29117.9|26
1653823900000|2022-05-29 11:31:40|29209.6|29118.6|29212.8|29121.8|29215.8|29124.8|29209.6|29118.6|22
1653823910000|2022-05-29 11:31:50|29213|29122|29218|29127|29218.8|29127.8|29212|29121|23
1653823920000|2022-05-29 11:32:00|29218.6|29127.6|29217.6|29126.6|29218.8|29127.8|29216.8|29125.8|27
1653823930000|2022-05-29 11:32:10|29217.5|29126.5|29217.9|29126.9|29218|29127|29216.2|29125.2|23
1653823940000|2022-05-29 11:32:20|29218.4|29127.4|29218.3|29127.3|29218.4|29127.4|29217.7|29126.7|5
1653823950000|2022-05-29 11:32:30|29217.4|29126.4|29214.2|29123.2|29217.6|29126.6|29213.7|29122.7|16
1653823960000|2022-05-29 11:32:40|29214.1|29123.1|29211.6|29120.6|29214.1|29123.1|29210.9|29119.9|21
1653823970000|2022-05-29 11:32:50|29211.9|29120.9|29209.3|29118.3|29212.9|29121.9|29208.8|29117.8|20
1653823980000|2022-05-29 11:33:00|29209.5|29118.5|29208.3|29117.3|29210.9|29119.9|29207.6|29116.6|27
1653823990000|2022-05-29 11:33:10|29208.7|29117.7|29208.5|29117.5|29208.7|29117.7|29207.1|29116.1|27
1653824000000|2022-05-29 11:33:20|29208.7|29117.7|29208.3|29117.3|29208.7|29117.7|29206.7|29115.7|23
1653824010000|2022-05-29 11:33:30|29208.7|29117.7|29207.3|29116.3|29208.7|29117.7|29206.7|29115.7|18
1653824020000|2022-05-29 11:33:40|29207.4|29116.4|29211.3|29120.3|29212.3|29121.3|29207.1|29116.1|28
1653824030000|2022-05-29 11:33:50|29211.8|29120.8|29204.7|29113.7|29212.1|29121.1|29204.7|29113.7|29
1653824040000|2022-05-29 11:34:00|29204.9|29113.9|29204.9|29113.9|29204.9|29113.9|29203.8|29112.8|27
1653824050000|2022-05-29 11:34:10|29204.8|29113.8|29205.6|29114.6|29205.7|29114.7|29204.4|29113.4|21
1653824060000|2022-05-29 11:34:20|29204.6|29113.6|29204.7|29113.7|29205.1|29114.1|29204.4|29113.4|11
1653824070000|2022-05-29 11:34:30|29204.8|29113.8|29206.5|29115.5|29206.7|29115.7|29204.8|29113.8|21
1653824080000|2022-05-29 11:34:40|29206.6|29115.6|29206.7|29115.7|29207.2|29116.2|29206.2|29115.2|21
1653824090000|2022-05-29 11:34:50|29206.8|29115.8|29207|29116|29207|29116|29206.8|29115.8|3
1653824100000|2022-05-29 11:35:00|29207.1|29116.1|29208.3|29117.3|29208.3|29117.3|29206.6|29115.6|25
1653824110000|2022-05-29 11:35:10|29207.9|29116.9|29213.9|29122.9|29213.9|29122.9|29207.3|29116.3|21
1653824120000|2022-05-29 11:35:20|29216.4|29125.4|29217.9|29126.9|29218|29127|29215.2|29124.2|21
1653824130000|2022-05-29 11:35:30|29218.2|29127.2|29218.2|29127.2|29218.7|29127.7|29217.5|29126.5|17
1653824140000|2022-05-29 11:35:40|29219|29128|29219.1|29128.1|29219.1|29128.1|29218.2|29127.2|21
1653824150000|2022-05-29 11:35:50|29219.5|29128.5|29220.4|29129.4|29220.7|29129.7|29219|29128|21
1653824160000|2022-05-29 11:36:00|29221.4|29130.4|29223.9|29132.9|29223.9|29132.9|29220.7|29129.7|26
1653824170000|2022-05-29 11:36:10|29224.1|29133.1|29220.8|29129.8|29224.5|29133.5|29220.2|29129.2|25
1653824180000|2022-05-29 11:36:20|29220.9|29129.9|29220.7|29129.7|29221|29130|29220.5|29129.5|18
1653824190000|2022-05-29 11:36:30|29220.9|29129.9|29221|29130|29221.1|29130.1|29220.5|29129.5|9
1653824200000|2022-05-29 11:36:40|29220.8|29129.8|29218|29127|29220.8|29129.8|29216.3|29125.3|15
1653824210000|2022-05-29 11:36:50|29218.5|29127.5|29220.2|29129.2|29220.2|29129.2|29217.5|29126.5|22
1653824220000|2022-05-29 11:37:00|29220|29129|29219.5|29128.5|29220.2|29129.2|29219.2|29128.2|20
1653824230000|2022-05-29 11:37:10|29219.4|29128.4|29219.8|29128.8|29219.8|29128.8|29219.4|29128.4|10
1653824240000|2022-05-29 11:37:20|29220|29129|29219|29128|29220.3|29129.3|29218.9|29127.9|17
1653824250000|2022-05-29 11:37:30|29219.2|29128.2|29218.7|29127.7|29219.4|29128.4|29218.7|29127.7|16
1653824260000|2022-05-29 11:37:40|29218.5|29127.5|29213.7|29122.7|29218.7|29127.7|29213.7|29122.7|12
1653824270000|2022-05-29 11:37:50|29213.4|29122.4|29213.8|29122.8|29213.8|29122.8|29213.3|29122.3|6
1653824280000|2022-05-29 11:38:00|29213.3|29122.3|29212.3|29121.3|29213.9|29122.9|29212.3|29121.3|11
1653824290000|2022-05-29 11:38:10|29212.8|29121.8|29212.5|29121.5|29213.5|29122.5|29212.1|29121.1|20
1653824300000|2022-05-29 11:38:20|29213.4|29122.4|29212.9|29121.9|29213.6|29122.6|29212.1|29121.1|12
1653824310000|2022-05-29 11:38:30|29213|29122|29213.3|29122.3|29213.3|29122.3|29211.8|29120.8|20
1653824320000|2022-05-29 11:38:40|29213.4|29122.4|29212.9|29121.9|29213.5|29122.5|29212.9|29121.9|18
1653824330000|2022-05-29 11:38:50|29213.1|29122.1|29213.2|29122.2|29213.5|29122.5|29212.1|29121.1|11
1653824340000|2022-05-29 11:39:00|29213.1|29122.1|29212.5|29121.5|29213.3|29122.3|29211.6|29120.6|19
1653824350000|2022-05-29 11:39:10|29212.1|29121.1|29209.7|29118.7|29212.2|29121.2|29209.3|29118.3|17
1653824360000|2022-05-29 11:39:20|29210.2|29119.2|29210.5|29119.5|29210.8|29119.8|29209.8|29118.8|16
1653824370000|2022-05-29 11:39:30|29210.8|29119.8|29211.1|29120.1|29211.3|29120.3|29210|29119|24
1653824380000|2022-05-29 11:39:40|29211.2|29120.2|29210.6|29119.6|29211.2|29120.2|29210.3|29119.3|16
1653824390000|2022-05-29 11:39:50|29211.2|29120.2|29210.4|29119.4|29211.2|29120.2|29210.3|29119.3|23
1653824400000|2022-05-29 11:40:00|29210.5|29119.5|29210|29119|29210.7|29119.7|29206|29115|24
1653824410000|2022-05-29 11:40:10|29209.6|29118.6|29211.8|29120.8|29211.8|29120.8|29208.4|29117.4|22
1653824420000|2022-05-29 11:40:20|29211.5|29120.5|29212.9|29121.9|29213.3|29122.3|29211.5|29120.5|19
1653824430000|2022-05-29 11:40:30|29213|29122|29211.3|29120.3|29213.6|29122.6|29210|29119|19
1653824440000|2022-05-29 11:40:40|29211.7|29120.7|29211.8|29120.8|29212.6|29121.6|29211.2|29120.2|28
1653824450000|2022-05-29 11:40:50|29212.2|29121.2|29211.9|29120.9|29213.3|29122.3|29211.2|29120.2|27
1653824460000|2022-05-29 11:41:00|29212.1|29121.1|29210|29119|29213.1|29122.1|29209.2|29118.2|28
1653824470000|2022-05-29 11:41:10|29210.2|29119.2|29213.1|29122.1|29213.4|29122.4|29209.5|29118.5|21
1653824480000|2022-05-29 11:41:20|29213.2|29122.2|29213.1|29122.1|29214.2|29123.2|29213.1|29122.1|22
1653824490000|2022-05-29 11:41:30|29213.4|29122.4|29214.5|29123.5|29214.5|29123.5|29213.3|29122.3|18
1653824500000|2022-05-29 11:41:40|29214.7|29123.7|29214.8|29123.8|29215.8|29124.8|29214.7|29123.7|20
1653824510000|2022-05-29 11:41:50|29215.2|29124.2|29214.7|29123.7|29215.4|29124.4|29214.1|29123.1|29
1653824520000|2022-05-29 11:42:00|29214.6|29123.6|29216|29125|29216.1|29125.1|29214.6|29123.6|16
1653824530000|2022-05-29 11:42:10|29215.9|29124.9|29220.3|29129.3|29220.3|29129.3|29215.7|29124.7|10
1653824540000|2022-05-29 11:42:20|29220.2|29129.2|29219.9|29128.9|29220.7|29129.7|29219.9|29128.9|14
1653824550000|2022-05-29 11:42:30|29219.7|29128.7|29215.6|29124.6|29219.9|29128.9|29215.3|29124.3|18
1653824560000|2022-05-29 11:42:40|29215.3|29124.3|29211.5|29120.5|29216.7|29125.7|29211.5|29120.5|11
1653824570000|2022-05-29 11:42:50|29211.8|29120.8|29211.8|29120.8|29211.8|29120.8|29211.2|29120.2|7
1653824580000|2022-05-29 11:43:00|29205.3|29114.3|29201.2|29110.2|29205.5|29114.5|29197.7|29106.7|29
1653824590000|2022-05-29 11:43:10|29201|29110|29198.2|29107.2|29202.7|29111.7|29198.2|29107.2|27
1653824600000|2022-05-29 11:43:20|29198.3|29107.3|29198|29107|29199.6|29108.6|29197.6|29106.6|28
1653824610000|2022-05-29 11:43:30|29199.7|29108.7|29199.1|29108.1|29199.9|29108.9|29198.9|29107.9|22
1653824620000|2022-05-29 11:43:40|29199.3|29108.3|29199.5|29108.5|29200|29109|29199.2|29108.2|15
1653824630000|2022-05-29 11:43:50|29199.6|29108.6|29199|29108|29199.6|29108.6|29198.9|29107.9|14
1653824640000|2022-05-29 11:44:00|29199.1|29108.1|29199.1|29108.1|29199.3|29108.3|29198.9|29107.9|20
1653824650000|2022-05-29 11:44:10|29199.2|29108.2|29204.7|29113.7|29205.7|29114.7|29198.4|29107.4|23
1653824660000|2022-05-29 11:44:20|29204.3|29113.3|29202.6|29111.6|29205.3|29114.3|29202.4|29111.4|26
1653824670000|2022-05-29 11:44:30|29202.7|29111.7|29200.2|29109.2|29203.6|29112.6|29199.5|29108.5|25
1653824680000|2022-05-29 11:44:40|29200.1|29109.1|29200.1|29109.1|29200.3|29109.3|29199.7|29108.7|16
1653824690000|2022-05-29 11:44:50|29200.2|29109.2|29201|29110|29201.7|29110.7|29200.2|29109.2|14
1653824700000|2022-05-29 11:45:00|29200.8|29109.8|29203.9|29112.9|29203.9|29112.9|29194.3|29103.3|23
1653824710000|2022-05-29 11:45:10|29204|29113|29207.4|29116.4|29209|29118|29204|29113|24
1653824720000|2022-05-29 11:45:20|29208.2|29117.2|29207.8|29116.8|29208.6|29117.6|29207.7|29116.7|16
1653824730000|2022-05-29 11:45:30|29207.9|29116.9|29207.6|29116.6|29208.8|29117.8|29207.5|29116.5|28
1653824740000|2022-05-29 11:45:40|29208|29117|29212|29121|29212|29121|29208|29117|20
1653824750000|2022-05-29 11:45:50|29211.7|29120.7|29213.5|29122.5|29213.9|29122.9|29211.1|29120.1|28
1653824760000|2022-05-29 11:46:00|29213.7|29122.7|29212.7|29121.7|29214.1|29123.1|29212.3|29121.3|18
1653824770000|2022-05-29 11:46:10|29212.6|29121.6|29212.1|29121.1|29212.7|29121.7|29212.1|29121.1|14
1653824780000|2022-05-29 11:46:20|29212.5|29121.5|29229.1|29138.1|29229.1|29138.1|29212.1|29121.1|27
1653824790000|2022-05-29 11:46:30|29229.5|29138.5|29228.5|29137.5|29230.2|29139.2|29228.2|29137.2|25
1653824800000|2022-05-29 11:46:40|29228.9|29137.9|29238.2|29147.2|29239.6|29148.6|29228.7|29137.7|28
1653824810000|2022-05-29 11:46:50|29238.8|29147.8|29240.1|29149.1|29240.7|29149.7|29237.6|29146.6|24
1653824820000|2022-05-29 11:47:00|29240.9|29149.9|29239.4|29148.4|29241.5|29150.5|29239.2|29148.2|22
1653824830000|2022-05-29 11:47:10|29239|29148|29233.2|29142.2|29239.4|29148.4|29232.9|29141.9|28
1653824840000|2022-05-29 11:47:20|29231.9|29140.9|29231.1|29140.1|29232.4|29141.4|29231|29140|23
1653824850000|2022-05-29 11:47:30|29231.2|29140.2|29222.4|29131.4|29231.5|29140.5|29222.2|29131.2|28
1653824860000|2022-05-29 11:47:40|29222.7|29131.7|29219.4|29128.4|29222.7|29131.7|29219.4|29128.4|29
1653824870000|2022-05-29 11:47:50|29219.8|29128.8|29220.6|29129.6|29220.6|29129.6|29217.7|29126.7|29
1653824880000|2022-05-29 11:48:00|29220.4|29129.4|29222.3|29131.3|29222.4|29131.4|29220.4|29129.4|19
1653824890000|2022-05-29 11:48:10|29222.2|29131.2|29227.6|29136.6|29227.6|29136.6|29222|29131|25
1653824900000|2022-05-29 11:48:20|29227.9|29136.9|29226.1|29135.1|29227.9|29136.9|29224.5|29133.5|22
1653824910000|2022-05-29 11:48:30|29226.2|29135.2|29225.3|29134.3|29226.2|29135.2|29225.2|29134.2|15
1653824920000|2022-05-29 11:48:40|29225.4|29134.4|29225.6|29134.6|29225.6|29134.6|29225.2|29134.2|9
1653824930000|2022-05-29 11:48:50|29225.7|29134.7|29225.6|29134.6|29225.8|29134.8|29225.4|29134.4|15
1653824940000|2022-05-29 11:49:00|29225.3|29134.3|29225.7|29134.7|29225.7|29134.7|29224.6|29133.6|9
1653824950000|2022-05-29 11:49:10|29225.8|29134.8|29227.4|29136.4|29228.6|29137.6|29225.8|29134.8|15
1653824960000|2022-05-29 11:49:20|29227.5|29136.5|29227.2|29136.2|29227.7|29136.7|29226.4|29135.4|21
1653824970000|2022-05-29 11:49:30|29227.1|29136.1|29224.9|29133.9|29227.1|29136.1|29224.9|29133.9|24
1653824980000|2022-05-29 11:49:40|29224.5|29133.5|29230.1|29139.1|29230.7|29139.7|29224.5|29133.5|28
1653824990000|2022-05-29 11:49:50|29230.2|29139.2|29229.5|29138.5|29230.4|29139.4|29229.1|29138.1|18
1653825000000|2022-05-29 11:50:00|29229.8|29138.8|29225.1|29134.1|29229.9|29138.9|29224.7|29133.7|24
1653825010000|2022-05-29 11:50:10|29225.5|29134.5|29225.4|29134.4|29225.8|29134.8|29224.9|29133.9|28
1653825020000|2022-05-29 11:50:20|29225.7|29134.7|29226.6|29135.6|29226.9|29135.9|29225.7|29134.7|13
1653825030000|2022-05-29 11:50:30|29226.7|29135.7|29226.9|29135.9|29226.9|29135.9|29226.7|29135.7|2
1653825040000|2022-05-29 11:50:40|29226.7|29135.7|29227|29136|29227|29136|29226.7|29135.7|8
1653825050000|2022-05-29 11:50:50|29225.8|29134.8|29225.2|29134.2|29225.8|29134.8|29224.3|29133.3|20
1653825060000|2022-05-29 11:51:00|29225.3|29134.3|29226.1|29135.1|29227.2|29136.2|29224.7|29133.7|24
1653825070000|2022-05-29 11:51:10|29226.3|29135.3|29223.3|29132.3|29226.9|29135.9|29221.5|29130.5|25
1653825080000|2022-05-29 11:51:20|29224.8|29133.8|29221|29130|29224.8|29133.8|29220.1|29129.1|27
1653825090000|2022-05-29 11:51:30|29220.7|29129.7|29221.3|29130.3|29221.5|29130.5|29218.6|29127.6|28
1653825100000|2022-05-29 11:51:40|29221.4|29130.4|29221.5|29130.5|29222|29131|29221.1|29130.1|19
1653825110000|2022-05-29 11:51:50|29221.8|29130.8|29221.6|29130.6|29222.8|29131.8|29221.6|29130.6|9
1653825120000|2022-05-29 11:52:00|29222|29131|29219.8|29128.8|29222|29131|29219.5|29128.5|13
1653825130000|2022-05-29 11:52:10|29219.6|29128.6|29219.6|29128.6|29220.3|29129.3|29219.3|29128.3|11
1653825140000|2022-05-29 11:52:20|29219.2|29128.2|29218.3|29127.3|29219.2|29128.2|29217.5|29126.5|10
1653825150000|2022-05-29 11:52:30|29218|29127|29214.3|29123.3|29218|29127|29214.1|29123.1|21
1653825160000|2022-05-29 11:52:40|29214.1|29123.1|29213.5|29122.5|29214.1|29123.1|29213.1|29122.1|18
1653825170000|2022-05-29 11:52:50|29213.7|29122.7|29214.8|29123.8|29215.4|29124.4|29213.7|29122.7|13
1653825180000|2022-05-29 11:53:00|29214.7|29123.7|29215.2|29124.2|29216|29125|29214.7|29123.7|14
1653825190000|2022-05-29 11:53:10|29215.5|29124.5|29215|29124|29215.5|29124.5|29214.8|29123.8|9
1653825200000|2022-05-29 11:53:20|29215.1|29124.1|29214.3|29123.3|29215.1|29124.1|29214.3|29123.3|14
1653825210000|2022-05-29 11:53:30|29214.5|29123.5|29213.9|29122.9|29215.5|29124.5|29213.9|29122.9|19
1653825220000|2022-05-29 11:53:40|29214.1|29123.1|29215.2|29124.2|29215.2|29124.2|29213.9|29122.9|10
1653825230000|2022-05-29 11:53:50|29215.3|29124.3|29215.1|29124.1|29215.6|29124.6|29214.9|29123.9|10
1653825240000|2022-05-29 11:54:00|29217.6|29126.6|29215.5|29124.5|29217.6|29126.6|29214.6|29123.6|18
1653825250000|2022-05-29 11:54:10|29215.2|29124.2|29215.1|29124.1|29215.2|29124.2|29214.8|29123.8|6
1653825260000|2022-05-29 11:54:20|29215|29124|29215|29124|29215.2|29124.2|29215|29124|6
1653825270000|2022-05-29 11:54:30|29219.4|29128.4|29222.8|29131.8|29222.8|29131.8|29219.4|29128.4|21
1653825280000|2022-05-29 11:54:40|29223.1|29132.1|29223.1|29132.1|29223.9|29132.9|29222.8|29131.8|27
1653825290000|2022-05-29 11:54:50|29222.8|29131.8|29222.1|29131.1|29222.9|29131.9|29221.3|29130.3|24
1653825300000|2022-05-29 11:55:00|29222.3|29131.3|29226.7|29135.7|29226.7|29135.7|29221.9|29130.9|22
1653825310000|2022-05-29 11:55:10|29226.8|29135.8|29231.8|29140.8|29232.8|29141.8|29226.3|29135.3|23
1653825320000|2022-05-29 11:55:20|29232.3|29141.3|29244.1|29153.1|29244.7|29153.7|29232.3|29141.3|33
1653825330000|2022-05-29 11:55:30|29244.8|29153.8|29245.6|29154.6|29246.1|29155.1|29243.6|29152.6|16
1653825340000|2022-05-29 11:55:40|29245.5|29154.5|29243.7|29152.7|29245.8|29154.8|29239.9|29148.9|30
1653825350000|2022-05-29 11:55:50|29243.6|29152.6|29247.3|29156.3|29247.3|29156.3|29243.6|29152.6|23
1653825360000|2022-05-29 11:56:00|29247.2|29156.2|29246.8|29155.8|29247.2|29156.2|29246.3|29155.3|13
1653825370000|2022-05-29 11:56:10|29247|29156|29246|29155|29247.2|29156.2|29242.2|29151.2|29
1653825380000|2022-05-29 11:56:20|29246.3|29155.3|29249.8|29158.8|29250.3|29159.3|29246.3|29155.3|28
1653825390000|2022-05-29 11:56:30|29250.3|29159.3|29249|29158|29250.3|29159.3|29248.9|29157.9|23
1653825400000|2022-05-29 11:56:40|29248.9|29157.9|29245|29154|29249.2|29158.2|29244|29153|23
1653825410000|2022-05-29 11:56:50|29245.2|29154.2|29246.9|29155.9|29247.1|29156.1|29245.2|29154.2|26
1653825420000|2022-05-29 11:57:00|29246.8|29155.8|29247.6|29156.6|29247.6|29156.6|29246.3|29155.3|15
1653825430000|2022-05-29 11:57:10|29247.5|29156.5|29246.2|29155.2|29248.7|29157.7|29246.2|29155.2|30
1653825440000|2022-05-29 11:57:20|29246.1|29155.1|29246.1|29155.1|29246.8|29155.8|29245.8|29154.8|19
1653825450000|2022-05-29 11:57:30|29246.7|29155.7|29237|29146|29246.9|29155.9|29233|29142|30
1653825460000|2022-05-29 11:57:40|29237.2|29146.2|29236.8|29145.8|29237.9|29146.9|29236|29145|28
1653825470000|2022-05-29 11:57:50|29236.9|29145.9|29236.7|29145.7|29237.3|29146.3|29236.1|29145.1|24
1653825480000|2022-05-29 11:58:00|29236.9|29145.9|29236.7|29145.7|29237.3|29146.3|29236.2|29145.2|22
1653825490000|2022-05-29 11:58:10|29236.6|29145.6|29234.7|29143.7|29236.7|29145.7|29234.3|29143.3|22
1653825500000|2022-05-29 11:58:20|29235.4|29144.4|29248.2|29157.2|29248.4|29157.4|29235.4|29144.4|32
1653825510000|2022-05-29 11:58:30|29247.3|29156.3|29241.4|29150.4|29248.5|29157.5|29240.1|29149.1|25
1653825520000|2022-05-29 11:58:40|29241.2|29150.2|29246.3|29155.3|29248.5|29157.5|29241.2|29150.2|26
1653825530000|2022-05-29 11:58:50|29246.5|29155.5|29244.6|29153.6|29247.7|29156.7|29244.3|29153.3|24
1653825540000|2022-05-29 11:59:00|29244|29153|29241.9|29150.9|29244|29153|29239.5|29148.5|28
1653825550000|2022-05-29 11:59:10|29242.4|29151.4|29242.6|29151.6|29245|29154|29241.9|29150.9|28
1653825560000|2022-05-29 11:59:20|29242.5|29151.5|29243.1|29152.1|29244.2|29153.2|29240.4|29149.4|24
1653825570000|2022-05-29 11:59:30|29243|29152|29240.5|29149.5|29243.8|29152.8|29240.5|29149.5|19
1653825580000|2022-05-29 11:59:40|29239.4|29148.4|29237.7|29146.7|29239.4|29148.4|29235.9|29144.9|24
1653825590000|2022-05-29 11:59:50|29237.6|29146.6|29239.1|29148.1|29239.4|29148.4|29237.6|29146.6|24
1653825600000|2022-05-29 12:00:00|29240.4|29149.4|29246.5|29155.5|29246.6|29155.6|29240.4|29149.4|26
1653825610000|2022-05-29 12:00:10|29246.8|29155.8|29246.2|29155.2|29247.1|29156.1|29246.1|29155.1|25
1653825620000|2022-05-29 12:00:20|29246.1|29155.1|29231.3|29140.3|29246.5|29155.5|29230.6|29139.6|22
1653825630000|2022-05-29 12:00:30|29231.4|29140.4|29239.4|29148.4|29239.4|29148.4|29231.4|29140.4|26
1653825640000|2022-05-29 12:00:40|29239.7|29148.7|29238.9|29147.9|29239.7|29148.7|29236.6|29145.6|28
1653825650000|2022-05-29 12:00:50|29238.2|29147.2|29236.7|29145.7|29238.5|29147.5|29235.8|29144.8|27
1653825660000|2022-05-29 12:01:00|29236.6|29145.6|29236.5|29145.5|29236.6|29145.6|29236|29145|17
1653825670000|2022-05-29 12:01:10|29236.8|29145.8|29237.2|29146.2|29238.2|29147.2|29236.4|29145.4|25
1653825680000|2022-05-29 12:01:20|29236.8|29145.8|29237.1|29146.1|29237.6|29146.6|29236.7|29145.7|19
1653825690000|2022-05-29 12:01:30|29237.4|29146.4|29237.3|29146.3|29237.8|29146.8|29237.2|29146.2|16
1653825700000|2022-05-29 12:01:40|29236.9|29145.9|29236.9|29145.9|29236.9|29145.9|29236.9|29145.9|1
1653825710000|2022-05-29 12:01:50|29237.1|29146.1|29237.2|29146.2|29237.2|29146.2|29236.9|29145.9|13
1653825720000|2022-05-29 12:02:00|29237.1|29146.1|29236.8|29145.8|29237.3|29146.3|29236.8|29145.8|16
1653825730000|2022-05-29 12:02:10|29236.7|29145.7|29234.6|29143.6|29236.7|29145.7|29233.7|29142.7|21
1653825740000|2022-05-29 12:02:20|29234.9|29143.9|29236.5|29145.5|29236.7|29145.7|29234.2|29143.2|14
1653825750000|2022-05-29 12:02:30|29236.7|29145.7|29236.8|29145.8|29237.1|29146.1|29236.7|29145.7|18
1653825760000|2022-05-29 12:02:40|29236.7|29145.7|29233.3|29142.3|29238.7|29147.7|29233.3|29142.3|25
1653825770000|2022-05-29 12:02:50|29233.7|29142.7|29233.7|29142.7|29234|29143|29232.8|29141.8|15
1653825780000|2022-05-29 12:03:00|29232.8|29141.8|29228.8|29137.8|29232.9|29141.9|29227.3|29136.3|19
1653825790000|2022-05-29 12:03:10|29228.7|29137.7|29226.7|29135.7|29228.7|29137.7|29226.6|29135.6|22
1653825800000|2022-05-29 12:03:20|29226.8|29135.8|29225.7|29134.7|29227.9|29136.9|29225.7|29134.7|28
1653825810000|2022-05-29 12:03:30|29225.5|29134.5|29232.2|29141.2|29232.9|29141.9|29225.4|29134.4|19
1653825820000|2022-05-29 12:03:40|29232|29141|29233.6|29142.6|29233.7|29142.7|29231.9|29140.9|8
1653825830000|2022-05-29 12:03:50|29233.7|29142.7|29234.9|29143.9|29234.9|29143.9|29232.2|29141.2|11
1653825840000|2022-05-29 12:04:00|29234.6|29143.6|29234.6|29143.6|29235|29144|29233|29142|28
1653825850000|2022-05-29 12:04:10|29234.4|29143.4|29233.5|29142.5|29234.4|29143.4|29233.2|29142.2|17
1653825860000|2022-05-29 12:04:20|29233.9|29142.9|29233.1|29142.1|29233.9|29142.9|29232.8|29141.8|20
1653825870000|2022-05-29 12:04:30|29233|29142|29232.6|29141.6|29233.4|29142.4|29232.1|29141.1|21
1653825880000|2022-05-29 12:04:40|29232.5|29141.5|29232.3|29141.3|29233|29142|29232.2|29141.2|13
1653825890000|2022-05-29 12:04:50|29232.4|29141.4|29233.8|29142.8|29234|29143|29232.4|29141.4|21
1653825900000|2022-05-29 12:05:00|29233.5|29142.5|29232.4|29141.4|29234|29143|29231.1|29140.1|27
1653825910000|2022-05-29 12:05:10|29232.5|29141.5|29233.1|29142.1|29233.5|29142.5|29232.3|29141.3|18
1653825920000|2022-05-29 12:05:20|29233.2|29142.2|29234.8|29143.8|29234.8|29143.8|29233.2|29142.2|15
1653825930000|2022-05-29 12:05:30|29234.7|29143.7|29232.7|29141.7|29234.8|29143.8|29232.6|29141.6|14
1653825940000|2022-05-29 12:05:40|29232.9|29141.9|29233.4|29142.4|29233.9|29142.9|29232.4|29141.4|25
1653825950000|2022-05-29 12:05:50|29233.5|29142.5|29241.9|29150.9|29242|29151|29233.2|29142.2|20
1653825960000|2022-05-29 12:06:00|29242.4|29151.4|29247.6|29156.6|29248|29157|29242.4|29151.4|27
1653825970000|2022-05-29 12:06:10|29247.5|29156.5|29248|29157|29248|29157|29246|29155|27
1653825980000|2022-05-29 12:06:20|29248.2|29157.2|29262|29171|29262|29171|29246.8|29155.8|30
1653825990000|2022-05-29 12:06:30|29262.7|29171.7|29262.1|29171.1|29264.6|29173.6|29261.2|29170.2|25
1653826000000|2022-05-29 12:06:40|29264.9|29173.9|29355.1|29264.1|29355.2|29264.2|29264.9|29173.9|37
1653826010000|2022-05-29 12:06:50|29362|29271|29332.6|29241.6|29372.2|29281.2|29327.8|29236.8|40
1653826020000|2022-05-29 12:07:00|29333|29242|29374.6|29283.6|29374.6|29283.6|29331|29240|39
1653826030000|2022-05-29 12:07:10|29375.8|29284.8|29363.2|29272.2|29380.7|29289.7|29363.2|29272.2|38
1653826040000|2022-05-29 12:07:20|29363.1|29272.1|29332|29241|29363.1|29272.1|29332|29241|38
1653826050000|2022-05-29 12:07:30|29332.1|29241.1|29334.5|29243.5|29334.5|29243.5|29323.8|29232.8|36
1653826060000|2022-05-29 12:07:40|29335.3|29244.3|29345.5|29254.5|29352.4|29261.4|29335.3|29244.3|36
1653826070000|2022-05-29 12:07:50|29346.1|29255.1|29334.9|29243.9|29346.1|29255.1|29334.8|29243.8|28
1653826080000|2022-05-29 12:08:00|29329.4|29238.4|29327.1|29236.1|29334.8|29243.8|29327.1|29236.1|33
1653826090000|2022-05-29 12:08:10|29326.7|29235.7|29295.5|29204.5|29326.7|29235.7|29295.1|29204.1|34
1653826100000|2022-05-29 12:08:20|29297|29206|29307.2|29216.2|29309.8|29218.8|29294|29203|32
1653826110000|2022-05-29 12:08:30|29307.3|29216.3|29323|29232|29323.4|29232.4|29307.1|29216.1|29
1653826120000|2022-05-29 12:08:40|29320.9|29229.9|29318.8|29227.8|29323.1|29232.1|29318.7|29227.7|25
1653826130000|2022-05-29 12:08:50|29319.1|29228.1|29314.9|29223.9|29319.4|29228.4|29314.4|29223.4|26
1653826140000|2022-05-29 12:09:00|29315.3|29224.3|29308.7|29217.7|29316.2|29225.2|29306.1|29215.1|31
1653826150000|2022-05-29 12:09:10|29308.9|29217.9|29302.3|29211.3|29308.9|29217.9|29302.3|29211.3|28
1653826160000|2022-05-29 12:09:20|29302.1|29211.1|29307.7|29216.7|29308.4|29217.4|29302|29211|24
1653826170000|2022-05-29 12:09:30|29307.2|29216.2|29320.3|29229.3|29320.3|29229.3|29307.2|29216.2|23
1653826180000|2022-05-29 12:09:40|29320.5|29229.5|29324.6|29233.6|29326.4|29235.4|29318.1|29227.1|25
1653826190000|2022-05-29 12:09:50|29324.7|29233.7|29327.2|29236.2|29329.9|29238.9|29323.2|29232.2|33
1653826200000|2022-05-29 12:10:00|29327.9|29236.9|29346.3|29255.3|29346.3|29255.3|29326.9|29235.9|30
1653826210000|2022-05-29 12:10:10|29345.2|29254.2|29353.5|29262.5|29359.2|29268.2|29345.2|29254.2|29
1653826220000|2022-05-29 12:10:20|29352.8|29261.8|29352.4|29261.4|29352.8|29261.8|29345.6|29254.6|30
1653826230000|2022-05-29 12:10:30|29352.1|29261.1|29349.8|29258.8|29355.1|29264.1|29348.5|29257.5|32
1653826240000|2022-05-29 12:10:40|29351.6|29260.6|29356.1|29265.1|29358.3|29267.3|29351.6|29260.6|22
1653826250000|2022-05-29 12:10:50|29356.2|29265.2|29356.1|29265.1|29360.8|29269.8|29355.1|29264.1|23
1653826260000|2022-05-29 12:11:00|29356|29265|29354.3|29263.3|29357.8|29266.8|29354.3|29263.3|23
1653826270000|2022-05-29 12:11:10|29354.7|29263.7|29355.9|29264.9|29356.2|29265.2|29348.8|29257.8|22
1653826280000|2022-05-29 12:11:20|29356|29265|29473.5|29382.5|29473.5|29382.5|29355.7|29264.7|36
1653826290000|2022-05-29 12:11:30|29474.9|29383.9|29472.1|29381.1|29486|29395|29453.5|29362.5|40
1653826300000|2022-05-29 12:11:40|29475.4|29384.4|29417.7|29326.7|29475.4|29384.4|29417.7|29326.7|40
1653826310000|2022-05-29 12:11:50|29417.8|29326.8|29438.3|29347.3|29438.9|29347.9|29416.5|29325.5|39
1653826320000|2022-05-29 12:12:00|29438.6|29347.6|29438.3|29347.3|29440|29349|29436.1|29345.1|36
1653826330000|2022-05-29 12:12:10|29435.4|29344.4|29431.2|29340.2|29435.4|29344.4|29428.3|29337.3|35
1653826340000|2022-05-29 12:12:20|29431.1|29340.1|29430.8|29339.8|29432.5|29341.5|29429.1|29338.1|20
1653826350000|2022-05-29 12:12:30|29430|29339|29427.4|29336.4|29432.7|29341.7|29427.4|29336.4|29
1653826360000|2022-05-29 12:12:40|29427.6|29336.6|29423.8|29332.8|29435.3|29344.3|29423.8|29332.8|33
1653826370000|2022-05-29 12:12:50|29423.7|29332.7|29420.8|29329.8|29425.7|29334.7|29419.8|29328.8|29
1653826380000|2022-05-29 12:13:00|29421.1|29330.1|29416.3|29325.3|29421.3|29330.3|29415|29324|28
1653826390000|2022-05-29 12:13:10|29416.1|29325.1|29413.9|29322.9|29417.8|29326.8|29413.9|29322.9|28
1653826400000|2022-05-29 12:13:20|29413.8|29322.8|29410.9|29319.9|29413.8|29322.8|29410.6|29319.6|25
1653826410000|2022-05-29 12:13:30|29411.2|29320.2|29410.5|29319.5|29414.3|29323.3|29410.1|29319.1|27
1653826420000|2022-05-29 12:13:40|29410.4|29319.4|29405.8|29314.8|29410.9|29319.9|29403|29312|30
1653826430000|2022-05-29 12:13:50|29404.5|29313.5|29414.4|29323.4|29416|29325|29404.1|29313.1|29
1653826440000|2022-05-29 12:14:00|29414.3|29323.3|29416.8|29325.8|29417.9|29326.9|29412.6|29321.6|28
1653826450000|2022-05-29 12:14:10|29416.6|29325.6|29424.1|29333.1|29424.5|29333.5|29416.5|29325.5|27
1653826460000|2022-05-29 12:14:20|29424.4|29333.4|29437.3|29346.3|29438.6|29347.6|29423.2|29332.2|31
1653826470000|2022-05-29 12:14:30|29440.3|29349.3|29437.4|29346.4|29441.2|29350.2|29434.4|29343.4|35
1653826480000|2022-05-29 12:14:40|29438.5|29347.5|29435.9|29344.9|29438.7|29347.7|29435.5|29344.5|30
1653826490000|2022-05-29 12:14:50|29435.8|29344.8|29441.4|29350.4|29442.4|29351.4|29435.8|29344.8|34
1653826500000|2022-05-29 12:15:00|29440.9|29349.9|29452.4|29361.4|29454.1|29363.1|29440.9|29349.9|36
1653826510000|2022-05-29 12:15:10|29453|29362|29439.7|29348.7|29458.5|29367.5|29439.4|29348.4|31
1653826520000|2022-05-29 12:15:20|29440|29349|29439.4|29348.4|29442.6|29351.6|29438.9|29347.9|27
1653826530000|2022-05-29 12:15:30|29440.1|29349.1|29436.4|29345.4|29440.1|29349.1|29436.4|29345.4|25
1653826540000|2022-05-29 12:15:40|29437.2|29346.2|29433.7|29342.7|29437.2|29346.2|29433.4|29342.4|30
1653826550000|2022-05-29 12:15:50|29433.8|29342.8|29427.8|29336.8|29433.8|29342.8|29427.7|29336.7|24
1653826560000|2022-05-29 12:16:00|29428.1|29337.1|29421|29330|29429.3|29338.3|29420|29329|30
1653826570000|2022-05-29 12:16:10|29421.5|29330.5|29419.6|29328.6|29421.5|29330.5|29419.6|29328.6|24
1653826580000|2022-05-29 12:16:20|29419.4|29328.4|29410.5|29319.5|29419.4|29328.4|29410.1|29319.1|32
1653826590000|2022-05-29 12:16:30|29409.7|29318.7|29416.2|29325.2|29416.2|29325.2|29407|29316|28
1653826600000|2022-05-29 12:16:40|29417.1|29326.1|29421.8|29330.8|29425.7|29334.7|29417.1|29326.1|34
1653826610000|2022-05-29 12:16:50|29422.2|29331.2|29410|29319|29423.4|29332.4|29408.8|29317.8|30
1653826620000|2022-05-29 12:17:00|29409.9|29318.9|29405.3|29314.3|29409.9|29318.9|29405.3|29314.3|29
1653826630000|2022-05-29 12:17:10|29405.4|29314.4|29405.7|29314.7|29406.7|29315.7|29404.6|29313.6|31
1653826640000|2022-05-29 12:17:20|29406|29315|29408|29317|29408.4|29317.4|29405.6|29314.6|21
1653826650000|2022-05-29 12:17:30|29408.1|29317.1|29407.2|29316.2|29408.6|29317.6|29406.2|29315.2|31
1653826660000|2022-05-29 12:17:40|29407.4|29316.4|29404.8|29313.8|29407.4|29316.4|29404.8|29313.8|25
1653826670000|2022-05-29 12:17:50|29404.9|29313.9|29403.2|29312.2|29406|29315|29402.7|29311.7|24
1653826680000|2022-05-29 12:18:00|29402.8|29311.8|29401.1|29310.1|29402.9|29311.9|29401|29310|28
1653826690000|2022-05-29 12:18:10|29401.3|29310.3|29399.5|29308.5|29401.3|29310.3|29398.8|29307.8|21
1653826700000|2022-05-29 12:18:20|29398.3|29307.3|29393.7|29302.7|29398.3|29307.3|29393.2|29302.2|32
1653826710000|2022-05-29 12:18:30|29393.8|29302.8|29387.3|29296.3|29393.8|29302.8|29387|29296|29
1653826720000|2022-05-29 12:18:40|29387.8|29296.8|29385.2|29294.2|29387.9|29296.9|29384.8|29293.8|29
1653826730000|2022-05-29 12:18:50|29385.1|29294.1|29384.3|29293.3|29385.5|29294.5|29383.9|29292.9|21
1653826740000|2022-05-29 12:19:00|29384.5|29293.5|29396|29305|29397.3|29306.3|29384.5|29293.5|34
1653826750000|2022-05-29 12:19:10|29396.3|29305.3|29386.6|29295.6|29397.1|29306.1|29386.6|29295.6|34
1653826760000|2022-05-29 12:19:20|29385.2|29294.2|29375.7|29284.7|29385.3|29294.3|29374.3|29283.3|36
1653826770000|2022-05-29 12:19:30|29375.6|29284.6|29369.6|29278.6|29375.6|29284.6|29369.5|29278.5|28
1653826780000|2022-05-29 12:19:40|29369.5|29278.5|29378|29287|29379.3|29288.3|29369.2|29278.2|33
1653826790000|2022-05-29 12:19:50|29378.1|29287.1|29378.5|29287.5|29379.2|29288.2|29377.7|29286.7|24
1653826800000|2022-05-29 12:20:00|29378.8|29287.8|29386.9|29295.9|29387.4|29296.4|29377.9|29286.9|30
1653826810000|2022-05-29 12:20:10|29387.4|29296.4|29390.1|29299.1|29391.4|29300.4|29385.7|29294.7|21
1653826820000|2022-05-29 12:20:20|29390.3|29299.3|29389.9|29298.9|29392.6|29301.6|29389.5|29298.5|25
1653826830000|2022-05-29 12:20:30|29389.7|29298.7|29390.8|29299.8|29392.3|29301.3|29389.6|29298.6|23
1653826840000|2022-05-29 12:20:40|29391|29300|29386.9|29295.9|29391|29300|29385.3|29294.3|25
1653826850000|2022-05-29 12:20:50|29387.8|29296.8|29387.4|29296.4|29389.7|29298.7|29387.4|29296.4|19
1653826860000|2022-05-29 12:21:00|29387.3|29296.3|29381.1|29290.1|29387.3|29296.3|29381.1|29290.1|21
1653826870000|2022-05-29 12:21:10|29380.6|29289.6|29375.3|29284.3|29381.7|29290.7|29373.8|29282.8|26
1653826880000|2022-05-29 12:21:20|29374.8|29283.8|29366.4|29275.4|29375.5|29284.5|29366.4|29275.4|23
1653826890000|2022-05-29 12:21:30|29365.6|29274.6|29369.4|29278.4|29371.5|29280.5|29363.7|29272.7|26
1653826900000|2022-05-29 12:21:40|29369.3|29278.3|29366|29275|29369.8|29278.8|29362.4|29271.4|34
1653826910000|2022-05-29 12:21:50|29365.7|29274.7|29369|29278|29369.2|29278.2|29365.1|29274.1|28
1653826920000|2022-05-29 12:22:00|29369.7|29278.7|29381.3|29290.3|29381.9|29290.9|29368.8|29277.8|31
1653826930000|2022-05-29 12:22:10|29381|29290|29381.8|29290.8|29382.5|29291.5|29379.7|29288.7|29
1653826940000|2022-05-29 12:22:20|29381.6|29290.6|29384.5|29293.5|29385.2|29294.2|29381.6|29290.6|30
1653826950000|2022-05-29 12:22:30|29384.4|29293.4|29378.8|29287.8|29384.5|29293.5|29377.7|29286.7|28
1653826960000|2022-05-29 12:22:40|29378.4|29287.4|29388.9|29297.9|29389.5|29298.5|29378.4|29287.4|29
1653826970000|2022-05-29 12:22:50|29389|29298|29389.4|29298.4|29391.1|29300.1|29387.3|29296.3|30
1653826980000|2022-05-29 12:23:00|29388.8|29297.8|29388.8|29297.8|29389.3|29298.3|29387.1|29296.1|30
1653826990000|2022-05-29 12:23:10|29388.7|29297.7|29399|29308|29399|29308|29388.5|29297.5|29
1653827000000|2022-05-29 12:23:20|29395.9|29304.9|29394.9|29303.9|29395.9|29304.9|29393|29302|24
1653827010000|2022-05-29 12:23:30|29395|29304|29414.6|29323.6|29419.1|29328.1|29394.5|29303.5|31
1653827020000|2022-05-29 12:23:40|29414.8|29323.8|29408.4|29317.4|29415.5|29324.5|29407.1|29316.1|27
1653827030000|2022-05-29 12:23:50|29408.7|29317.7|29409.1|29318.1|29409.4|29318.4|29406.9|29315.9|24
1653827040000|2022-05-29 12:24:00|29409.4|29318.4|29405|29314|29410.2|29319.2|29404.5|29313.5|28
1653827050000|2022-05-29 12:24:10|29405.2|29314.2|29398.8|29307.8|29405.2|29314.2|29397.5|29306.5|26
1653827060000|2022-05-29 12:24:20|29398.7|29307.7|29402.5|29311.5|29402.7|29311.7|29398.7|29307.7|22
1653827070000|2022-05-29 12:24:30|29402|29311|29405.1|29314.1|29408.5|29317.5|29400.8|29309.8|28
1653827080000|2022-05-29 12:24:40|29405.4|29314.4|29405|29314|29405.9|29314.9|29404|29313|28
1653827090000|2022-05-29 12:24:50|29405.2|29314.2|29404.9|29313.9|29405.5|29314.5|29403.3|29312.3|31
1653827100000|2022-05-29 12:25:00|29405.1|29314.1|29403.8|29312.8|29405.8|29314.8|29403.4|29312.4|27
1653827110000|2022-05-29 12:25:10|29403.9|29312.9|29403.3|29312.3|29404.2|29313.2|29402.6|29311.6|21
1653827120000|2022-05-29 12:25:20|29403.8|29312.8|29403.5|29312.5|29404.4|29313.4|29402.9|29311.9|24
1653827130000|2022-05-29 12:25:30|29403.4|29312.4|29402.1|29311.1|29404.4|29313.4|29401.1|29310.1|32
1653827140000|2022-05-29 12:25:40|29401.7|29310.7|29403|29312|29403.8|29312.8|29401.2|29310.2|25
1653827150000|2022-05-29 12:25:50|29402.7|29311.7|29403.2|29312.2|29405.4|29314.4|29402.6|29311.6|29
1653827160000|2022-05-29 12:26:00|29403.3|29312.3|29403.9|29312.9|29404.2|29313.2|29403.3|29312.3|24
1653827170000|2022-05-29 12:26:10|29404.1|29313.1|29404|29313|29405.2|29314.2|29403.8|29312.8|18
1653827180000|2022-05-29 12:26:20|29404.7|29313.7|29411.2|29320.2|29412.5|29321.5|29403.7|29312.7|33
1653827190000|2022-05-29 12:26:30|29411.4|29320.4|29416.3|29325.3|29417.5|29326.5|29410.8|29319.8|31
1653827200000|2022-05-29 12:26:40|29416|29325|29417.5|29326.5|29417.5|29326.5|29411|29320|28
1653827210000|2022-05-29 12:26:50|29418.2|29327.2|29416|29325|29418.3|29327.3|29415.4|29324.4|30
1653827220000|2022-05-29 12:27:00|29416.3|29325.3|29409.9|29318.9|29416.5|29325.5|29407.4|29316.4|31
1653827230000|2022-05-29 12:27:10|29409.7|29318.7|29403|29312|29409.7|29318.7|29402.8|29311.8|29
1653827240000|2022-05-29 12:27:20|29403.1|29312.1|29401.5|29310.5|29403.1|29312.1|29401.1|29310.1|22
1653827250000|2022-05-29 12:27:30|29401.6|29310.6|29402.8|29311.8|29402.8|29311.8|29400.4|29309.4|23
1653827260000|2022-05-29 12:27:40|29403.2|29312.2|29395.2|29304.2|29403.7|29312.7|29394.7|29303.7|22
1653827270000|2022-05-29 12:27:50|29394.1|29303.1|29396.3|29305.3|29396.3|29305.3|29392.3|29301.3|25
1653827280000|2022-05-29 12:28:00|29394.8|29303.8|29385.2|29294.2|29395.2|29304.2|29384.9|29293.9|22
1653827290000|2022-05-29 12:28:10|29384.9|29293.9|29384.5|29293.5|29385.1|29294.1|29384|29293|15
1653827300000|2022-05-29 12:28:20|29384.4|29293.4|29385.1|29294.1|29385.2|29294.2|29384.1|29293.1|24
1653827310000|2022-05-29 12:28:30|29384.1|29293.1|29384.4|29293.4|29384.4|29293.4|29384.1|29293.1|18
1653827320000|2022-05-29 12:28:40|29385.1|29294.1|29382.7|29291.7|29385.1|29294.1|29381.4|29290.4|23
1653827330000|2022-05-29 12:28:50|29382.8|29291.8|29383|29292|29383.6|29292.6|29381.3|29290.3|27
1653827340000|2022-05-29 12:29:00|29383.1|29292.1|29383.5|29292.5|29383.6|29292.6|29381.8|29290.8|26
1653827350000|2022-05-29 12:29:10|29383.4|29292.4|29388.9|29297.9|29388.9|29297.9|29383.4|29292.4|23
1653827360000|2022-05-29 12:29:20|29388.4|29297.4|29389.7|29298.7|29389.7|29298.7|29388.4|29297.4|18
1653827370000|2022-05-29 12:29:30|29389.5|29298.5|29392.9|29301.9|29392.9|29301.9|29389.5|29298.5|26
1653827380000|2022-05-29 12:29:40|29392.8|29301.8|29390|29299|29393.5|29302.5|29390|29299|19
1653827390000|2022-05-29 12:29:50|29390.1|29299.1|29388.2|29297.2|29390.6|29299.6|29387.9|29296.9|19
1653827400000|2022-05-29 12:30:00|29388.7|29297.7|29388.7|29297.7|29389.2|29298.2|29388.1|29297.1|19
1653827410000|2022-05-29 12:30:10|29389|29298|29389|29298|29389.3|29298.3|29388.9|29297.9|11
1653827420000|2022-05-29 12:30:20|29389.1|29298.1|29394.9|29303.9|29396|29305|29389|29298|21
1653827430000|2022-05-29 12:30:30|29395.3|29304.3|29394.9|29303.9|29396.2|29305.2|29393.7|29302.7|31
1653827440000|2022-05-29 12:30:40|29396.1|29305.1|29395.1|29304.1|29396.1|29305.1|29394.6|29303.6|19
1653827450000|2022-05-29 12:30:50|29395.5|29304.5|29395.6|29304.6|29396.3|29305.3|29395|29304|27
1653827460000|2022-05-29 12:31:00|29396.4|29305.4|29397.1|29306.1|29397.1|29306.1|29395.2|29304.2|31
1653827470000|2022-05-29 12:31:10|29397.3|29306.3|29397.3|29306.3|29398.1|29307.1|29396.7|29305.7|23
1653827480000|2022-05-29 12:31:20|29397.4|29306.4|29397.1|29306.1|29399.4|29308.4|29396.9|29305.9|24
1653827490000|2022-05-29 12:31:30|29394.4|29303.4|29388.7|29297.7|29394.4|29303.4|29387.3|29296.3|31
1653827500000|2022-05-29 12:31:40|29388.8|29297.8|29387.6|29296.6|29389.3|29298.3|29387.3|29296.3|16
1653827510000|2022-05-29 12:31:50|29388|29297|29394.1|29303.1|29396.1|29305.1|29388|29297|30
1653827520000|2022-05-29 12:32:00|29393.7|29302.7|29393.8|29302.8|29394.3|29303.3|29393.3|29302.3|23
1653827530000|2022-05-29 12:32:10|29394|29303|29393.8|29302.8|29395.2|29304.2|29393.5|29302.5|23
1653827540000|2022-05-29 12:32:20|29393.9|29302.9|29389|29298|29394.1|29303.1|29388.4|29297.4|29
1653827550000|2022-05-29 12:32:30|29388.7|29297.7|29388.8|29297.8|29390|29299|29388.4|29297.4|28
1653827560000|2022-05-29 12:32:40|29388.5|29297.5|29387.6|29296.6|29389.1|29298.1|29387.3|29296.3|24
1653827570000|2022-05-29 12:32:50|29387.4|29296.4|29388.6|29297.6|29388.9|29297.9|29387.4|29296.4|21
1653827580000|2022-05-29 12:33:00|29388.4|29297.4|29388.2|29297.2|29388.7|29297.7|29388.2|29297.2|19
1653827590000|2022-05-29 12:33:10|29388.3|29297.3|29385|29294|29388.8|29297.8|29385|29294|27
1653827600000|2022-05-29 12:33:20|29385.2|29294.2|29385|29294|29386.2|29295.2|29384.9|29293.9|27
1653827610000|2022-05-29 12:33:30|29386.2|29295.2|29380.3|29289.3|29386.2|29295.2|29379.6|29288.6|19
1653827620000|2022-05-29 12:33:40|29381.3|29290.3|29379.9|29288.9|29381.3|29290.3|29379.2|29288.2|21
1653827630000|2022-05-29 12:33:50|29379.6|29288.6|29375.4|29284.4|29379.6|29288.6|29375.4|29284.4|25
1653827640000|2022-05-29 12:34:00|29375.8|29284.8|29386.3|29295.3|29387.5|29296.5|29375.3|29284.3|29
1653827650000|2022-05-29 12:34:10|29386.4|29295.4|29386.6|29295.6|29386.9|29295.9|29385.1|29294.1|28
1653827660000|2022-05-29 12:34:20|29386.5|29295.5|29387.4|29296.4|29387.4|29296.4|29386.3|29295.3|21
1653827670000|2022-05-29 12:34:30|29387.3|29296.3|29386.2|29295.2|29387.5|29296.5|29386.2|29295.2|12
1653827680000|2022-05-29 12:34:40|29386.1|29295.1|29382.1|29291.1|29386.5|29295.5|29382.1|29291.1|15
1653827690000|2022-05-29 12:34:50|29380.7|29289.7|29377.5|29286.5|29380.9|29289.9|29377.1|29286.1|27
1653827700000|2022-05-29 12:35:00|29377.1|29286.1|29383.5|29292.5|29383.7|29292.7|29377|29286|25
1653827710000|2022-05-29 12:35:10|29383.7|29292.7|29383.5|29292.5|29383.9|29292.9|29383.1|29292.1|18
1653827720000|2022-05-29 12:35:20|29383.6|29292.6|29381.7|29290.7|29383.6|29292.6|29381.5|29290.5|14
1653827730000|2022-05-29 12:35:30|29381.8|29290.8|29387.5|29296.5|29387.5|29296.5|29381.1|29290.1|24
1653827740000|2022-05-29 12:35:40|29387.7|29296.7|29386.8|29295.8|29387.9|29296.9|29386.5|29295.5|18
1653827750000|2022-05-29 12:35:50|29386.7|29295.7|29386.6|29295.6|29386.7|29295.7|29386.5|29295.5|6
1653827760000|2022-05-29 12:36:00|29386.7|29295.7|29386.5|29295.5|29386.7|29295.7|29385.9|29294.9|10
1653827780000|2022-05-29 12:36:20|29386.6|29295.6|29386.5|29295.5|29386.7|29295.7|29386.4|29295.4|8
1653827790000|2022-05-29 12:36:30|29386.6|29295.6|29386.7|29295.7|29386.7|29295.7|29386.6|29295.6|4
1653827800000|2022-05-29 12:36:40|29387|29296|29381.9|29290.9|29387|29296|29381.5|29290.5|20
1653827810000|2022-05-29 12:36:50|29381.8|29290.8|29382.2|29291.2|29382.8|29291.8|29381.8|29290.8|17
1653827820000|2022-05-29 12:37:00|29382|29291|29378.5|29287.5|29382.6|29291.6|29378.4|29287.4|18
1653827830000|2022-05-29 12:37:10|29379.2|29288.2|29381.8|29290.8|29382.2|29291.2|29378.4|29287.4|20
1653827840000|2022-05-29 12:37:20|29381.7|29290.7|29380.7|29289.7|29382.5|29291.5|29380.4|29289.4|19
1653827850000|2022-05-29 12:37:30|29380.4|29289.4|29379.9|29288.9|29381.7|29290.7|29379.1|29288.1|24
1653827860000|2022-05-29 12:37:40|29380.8|29289.8|29376.2|29285.2|29380.8|29289.8|29374.8|29283.8|23
1653827870000|2022-05-29 12:37:50|29376.3|29285.3|29374.9|29283.9|29376.3|29285.3|29374.9|29283.9|24
1653827880000|2022-05-29 12:38:00|29375|29284|29375.4|29284.4|29375.9|29284.9|29374.5|29283.5|21
1653827890000|2022-05-29 12:38:10|29375.5|29284.5|29373.2|29282.2|29376|29285|29371.6|29280.6|18
1653827900000|2022-05-29 12:38:20|29373.1|29282.1|29372.8|29281.8|29373.1|29282.1|29371.8|29280.8|19
1653827910000|2022-05-29 12:38:30|29373|29282|29370.1|29279.1|29374.1|29283.1|29369.5|29278.5|21
1653827920000|2022-05-29 12:38:40|29370.2|29279.2|29366.6|29275.6|29371|29280|29366.6|29275.6|19
1653827930000|2022-05-29 12:38:50|29367.2|29276.2|29364.7|29273.7|29369.4|29278.4|29364.3|29273.3|31
1653827940000|2022-05-29 12:39:00|29364.3|29273.3|29362.7|29271.7|29364.3|29273.3|29362|29271|18
1653827950000|2022-05-29 12:39:10|29362.4|29271.4|29368.5|29277.5|29368.5|29277.5|29362.3|29271.3|25
1653827960000|2022-05-29 12:39:20|29369|29278|29369|29278|29370|29279|29368.3|29277.3|25
1653827970000|2022-05-29 12:39:30|29368.8|29277.8|29368.7|29277.7|29369.1|29278.1|29368.1|29277.1|27
1653827980000|2022-05-29 12:39:40|29368.6|29277.6|29368.6|29277.6|29368.9|29277.9|29368.3|29277.3|20
1653827990000|2022-05-29 12:39:50|29368.7|29277.7|29368.5|29277.5|29369|29278|29368.4|29277.4|12
1653828000000|2022-05-29 12:40:00|29368.6|29277.6|29368.6|29277.6|29368.8|29277.8|29366.4|29275.4|30
1653828010000|2022-05-29 12:40:10|29368.5|29277.5|29364.4|29273.4|29368.5|29277.5|29363.1|29272.1|32
1653828020000|2022-05-29 12:40:20|29364.1|29273.1|29362.9|29271.9|29364.2|29273.2|29362.7|29271.7|21
1653828030000|2022-05-29 12:40:30|29362.7|29271.7|29360.6|29269.6|29363|29272|29360.5|29269.5|23
1653828040000|2022-05-29 12:40:40|29360.7|29269.7|29353.9|29262.9|29360.8|29269.8|29351.1|29260.1|27
1653828050000|2022-05-29 12:40:50|29353.7|29262.7|29351|29260|29355.3|29264.3|29350.4|29259.4|21
1653828060000|2022-05-29 12:41:00|29349.3|29258.3|29351.9|29260.9|29351.9|29260.9|29348.7|29257.7|21
1653828070000|2022-05-29 12:41:10|29352.6|29261.6|29354.4|29263.4|29354.7|29263.7|29352.6|29261.6|24
1653828080000|2022-05-29 12:41:20|29354.5|29263.5|29356.2|29265.2|29356.4|29265.4|29354.3|29263.3|18
1653828090000|2022-05-29 12:41:30|29356.3|29265.3|29357.1|29266.1|29357.1|29266.1|29356.3|29265.3|4
1653828100000|2022-05-29 12:41:40|29356.3|29265.3|29355.4|29264.4|29357.1|29266.1|29355.4|29264.4|9
1653828110000|2022-05-29 12:41:50|29355.3|29264.3|29356.4|29265.4|29356.4|29265.4|29354.1|29263.1|18
1653828120000|2022-05-29 12:42:00|29356.1|29265.1|29355.7|29264.7|29356.3|29265.3|29355.3|29264.3|10
1653828130000|2022-05-29 12:42:10|29355.8|29264.8|29357|29266|29357|29266|29354.9|29263.9|16
1653828140000|2022-05-29 12:42:20|29357.3|29266.3|29358.7|29267.7|29359.2|29268.2|29357.1|29266.1|24
1653828150000|2022-05-29 12:42:30|29358.8|29267.8|29356.1|29265.1|29358.8|29267.8|29356.1|29265.1|16
1653828160000|2022-05-29 12:42:40|29355.9|29264.9|29356.2|29265.2|29356.3|29265.3|29355.8|29264.8|15
1653828170000|2022-05-29 12:42:50|29356.9|29265.9|29356.9|29265.9|29356.9|29265.9|29356.9|29265.9|1
1653828180000|2022-05-29 12:43:00|29358.1|29267.1|29356.9|29265.9|29358.1|29267.1|29356.6|29265.6|8
1653828190000|2022-05-29 12:43:10|29356.8|29265.8|29355.6|29264.6|29358.1|29267.1|29355.6|29264.6|18
1653828200000|2022-05-29 12:43:20|29354.6|29263.6|29355.4|29264.4|29355.7|29264.7|29354.1|29263.1|17
1653828210000|2022-05-29 12:43:30|29355.3|29264.3|29354.4|29263.4|29355.5|29264.5|29354.4|29263.4|17
1653828220000|2022-05-29 12:43:40|29354.2|29263.2|29355.1|29264.1|29355.3|29264.3|29353.9|29262.9|22
1653828230000|2022-05-29 12:43:50|29354.9|29263.9|29355.2|29264.2|29355.3|29264.3|29354.9|29263.9|14
1653828240000|2022-05-29 12:44:00|29355|29264|29355.2|29264.2|29355.8|29264.8|29354.8|29263.8|27
1653828250000|2022-05-29 12:44:10|29355.7|29264.7|29355.5|29264.5|29355.7|29264.7|29353.9|29262.9|24
1653828260000|2022-05-29 12:44:20|29356.1|29265.1|29360.8|29269.8|29361.4|29270.4|29356.1|29265.1|25
1653828270000|2022-05-29 12:44:30|29361.1|29270.1|29360.6|29269.6|29361.3|29270.3|29360.6|29269.6|8
1653782410000|2022-05-29 00:00:10|29059.3|28968.3|29060.9|28969.9|29061.5|28970.5|29059.3|28968.3|23
1653782420000|2022-05-29 00:00:20|29060.8|28969.8|29059.3|28968.3|29062.6|28971.6|29059.2|28968.2|21
1653782430000|2022-05-29 00:00:30|29059.4|28968.4|29051.4|28960.4|29059.4|28968.4|29049.8|28958.8|23
1653782440000|2022-05-29 00:00:40|29051.9|28960.9|29039.1|28948.1|29052.3|28961.3|29039.1|28948.1|24
1653782450000|2022-05-29 00:00:50|29040.1|28949.1|29041.6|28950.6|29044.4|28953.4|29039.7|28948.7|18
1653782460000|2022-05-29 00:01:00|29041.7|28950.7|29041.4|28950.4|29043|28952|29037.9|28946.9|24
1653782470000|2022-05-29 00:01:10|29041.7|28950.7|29038.7|28947.7|29042|28951|29038.7|28947.7|12
1653782480000|2022-05-29 00:01:20|29038.4|28947.4|29035.9|28944.9|29038.4|28947.4|29035.9|28944.9|13
1653782490000|2022-05-29 00:01:30|29036|28945|29034.2|28943.2|29036.4|28945.4|29033.4|28942.4|16
1653782500000|2022-05-29 00:01:40|29034.7|28943.7|29033.7|28942.7|29034.7|28943.7|29033.6|28942.6|8
1653782510000|2022-05-29 00:01:50|29033.9|28942.9|29027.2|28936.2|29033.9|28942.9|29026.5|28935.5|20
1653782520000|2022-05-29 00:02:00|29027.5|28936.5|29027.5|28936.5|29027.6|28936.6|29026.9|28935.9|11
1653782530000|2022-05-29 00:02:10|29027.4|28936.4|29024.9|28933.9|29027.4|28936.4|29024.8|28933.8|16
1653782540000|2022-05-29 00:02:20|29024.8|28933.8|29026.2|28935.2|29030.9|28939.9|29024.8|28933.8|24
1653782550000|2022-05-29 00:02:30|29025.6|28934.6|29024.6|28933.6|29029.9|28938.9|29024.3|28933.3|25
1653782560000|2022-05-29 00:02:40|29025.2|28934.2|29023|28932|29025.7|28934.7|29020.3|28929.3|23
1653782570000|2022-05-29 00:02:50|29023.7|28932.7|29040.7|28949.7|29041.6|28950.6|29023.7|28932.7|28
1653782580000|2022-05-29 00:03:00|29040.4|28949.4|29040.4|28949.4|29041.1|28950.1|29039.5|28948.5|18
1653782590000|2022-05-29 00:03:10|29040.3|28949.3|29037.9|28946.9|29040.4|28949.4|29037.9|28946.9|10
1653782600000|2022-05-29 00:03:20|29036.4|28945.4|29035.5|28944.5|29037.3|28946.3|29034.7|28943.7|21
1653782610000|2022-05-29 00:03:30|29028.5|28937.5|29024.1|28933.1|29028.5|28937.5|29017|28926|25
1653782620000|2022-05-29 00:03:40|29024.5|28933.5|29027.5|28936.5|29027.5|28936.5|29024.2|28933.2|18
1653782630000|2022-05-29 00:03:50|29026.4|28935.4|29027.6|28936.6|29029.3|28938.3|29026.4|28935.4|18
1653782640000|2022-05-29 00:04:00|29027.7|28936.7|29030.2|28939.2|29030.2|28939.2|29027.7|28936.7|16
1653782650000|2022-05-29 00:04:10|29030.1|28939.1|29032.8|28941.8|29033.8|28942.8|29030.1|28939.1|21
1653782660000|2022-05-29 00:04:20|29032.9|28941.9|29031.7|28940.7|29032.9|28941.9|29030.8|28939.8|7
1653782670000|2022-05-29 00:04:30|29030.9|28939.9|29027.8|28936.8|29030.9|28939.9|29026.4|28935.4|10
1653782680000|2022-05-29 00:04:40|29025.1|28934.1|29023.5|28932.5|29025.1|28934.1|29020.9|28929.9|11
1653782690000|2022-05-29 00:04:50|29022.7|28931.7|29021.6|28930.6|29023.1|28932.1|29021.6|28930.6|17
1653782700000|2022-05-29 00:05:00|29022.2|28931.2|29027|28936|29027.3|28936.3|29021.9|28930.9|13
1653782710000|2022-05-29 00:05:10|29027.1|28936.1|29027.8|28936.8|29027.8|28936.8|29027.1|28936.1|9
1653782730000|2022-05-29 00:05:30|29027.2|28936.2|29027.3|28936.3|29027.7|28936.7|29027.1|28936.1|13
1653782740000|2022-05-29 00:05:40|29027.2|28936.2|29027.3|28936.3|29027.6|28936.6|29027.2|28936.2|12
1653782750000|2022-05-29 00:05:50|29027.5|28936.5|29020.6|28929.6|29027.5|28936.5|29020.3|28929.3|15
1653782760000|2022-05-29 00:06:00|29020.5|28929.5|29029.3|28938.3|29029.3|28938.3|29017.8|28926.8|24
1653782770000|2022-05-29 00:06:10|29030.4|28939.4|29031.4|28940.4|29031.4|28940.4|29030.3|28939.3|18
1653782780000|2022-05-29 00:06:20|29031.5|28940.5|29032.2|28941.2|29032.3|28941.3|29030.9|28939.9|17
1653782790000|2022-05-29 00:06:30|29032.4|28941.4|29037.7|28946.7|29037.9|28946.9|29031|28940|23
1653782800000|2022-05-29 00:06:40|29037.6|28946.6|29036.6|28945.6|29037.6|28946.6|29035.6|28944.6|15
1653782810000|2022-05-29 00:06:50|29036.5|28945.5|29031|28940|29036.5|28945.5|29030.7|28939.7|22
1653782820000|2022-05-29 00:07:00|29032.4|28941.4|29033.2|28942.2|29033.4|28942.4|29032.1|28941.1|17
1653782830000|2022-05-29 00:07:10|29033.3|28942.3|29038.1|28947.1|29038.1|28947.1|29032.3|28941.3|13
1653782840000|2022-05-29 00:07:20|29037.8|28946.8|29038.1|28947.1|29038.1|28947.1|29037.8|28946.8|10
1653782850000|2022-05-29 00:07:30|29038.7|28947.7|29039.1|28948.1|29039.2|28948.2|29038.6|28947.6|11
1653782860000|2022-05-29 00:07:40|29039|28948|29039|28948|29039.1|28948.1|29038.8|28947.8|12
1653782870000|2022-05-29 00:07:50|29038.9|28947.9|29038.8|28947.8|29038.9|28947.9|29038|28947|10
1653782880000|2022-05-29 00:08:00|29039|28948|29043.6|28952.6|29043.8|28952.8|29039|28948|13
1653782890000|2022-05-29 00:08:10|29043.7|28952.7|29045.9|28954.9|29045.9|28954.9|29043.7|28952.7|10
1653782900000|2022-05-29 00:08:20|29046|28955|29045.7|28954.7|29046|28955|29045.7|28954.7|5
1653782910000|2022-05-29 00:08:30|29044.9|28953.9|29049|28958|29049|28958|29044.3|28953.3|23
1653782920000|2022-05-29 00:08:40|29049.9|28958.9|29055.6|28964.6|29055.9|28964.9|29049.3|28958.3|17
1653782930000|2022-05-29 00:08:50|29055.3|28964.3|29054.9|28963.9|29055.9|28964.9|29054.5|28963.5|23
1653782940000|2022-05-29 00:09:00|29054.8|28963.8|29051.7|28960.7|29054.8|28963.8|29050.4|28959.4|23
1653782950000|2022-05-29 00:09:10|29051.8|28960.8|29050.8|28959.8|29052.3|28961.3|29050.5|28959.5|24
1653782960000|2022-05-29 00:09:20|29050.7|28959.7|29052.4|28961.4|29052.4|28961.4|29050.4|28959.4|16
1653782970000|2022-05-29 00:09:30|29052.3|28961.3|29052.6|28961.6|29053|28962|29052|28961|20
1653782980000|2022-05-29 00:09:40|29052.9|28961.9|29053.2|28962.2|29053.2|28962.2|29052.6|28961.6|9
1653783000000|2022-05-29 00:10:00|29053.3|28962.3|29053|28962|29053.3|28962.3|29053|28962|7
1653783010000|2022-05-29 00:10:10|29053.2|28962.2|29053|28962|29053.2|28962.2|29052.5|28961.5|20
1653783020000|2022-05-29 00:10:20|29053.2|28962.2|29052.7|28961.7|29053.3|28962.3|29052.5|28961.5|22
1653783030000|2022-05-29 00:10:30|29052.9|28961.9|29053.2|28962.2|29053.2|28962.2|29052.8|28961.8|8
1653783040000|2022-05-29 00:10:40|29053.3|28962.3|29054.8|28963.8|29055.3|28964.3|29053.3|28962.3|7
1653783050000|2022-05-29 00:10:50|29054.9|28963.9|29056.2|28965.2|29058.5|28967.5|29054.9|28963.9|9
1653783060000|2022-05-29 00:11:00|29055.9|28964.9|29057.1|28966.1|29057.2|28966.2|29055.4|28964.4|15
1653783070000|2022-05-29 00:11:10|29056.8|28965.8|29058.1|28967.1|29058.3|28967.3|29056|28965|23
1653783080000|2022-05-29 00:11:20|29057.9|28966.9|29057.8|28966.8|29058.3|28967.3|29057.6|28966.6|26
1653783090000|2022-05-29 00:11:30|29058.1|28967.1|29059.2|28968.2|29059.3|28968.3|29057.5|28966.5|20
1653783100000|2022-05-29 00:11:40|29059.3|28968.3|29059.8|28968.8|29059.8|28968.8|29057.7|28966.7|21
1653783110000|2022-05-29 00:11:50|29059.9|28968.9|29060|28969|29060.1|28969.1|29059.7|28968.7|14
1653783120000|2022-05-29 00:12:00|29060.1|28969.1|29059.9|28968.9|29060.1|28969.1|29059.9|28968.9|8
1653783130000|2022-05-29 00:12:10|29059.8|28968.8|29059.4|28968.4|29060|28969|29057.5|28966.5|15
1653783140000|2022-05-29 00:12:20|29059.3|28968.3|29047.1|28956.1|29059.6|28968.6|29046.9|28955.9|24
1653783150000|2022-05-29 00:12:30|29047|28956|29047.1|28956.1|29047.1|28956.1|29047|28956|2
1653783160000|2022-05-29 00:12:40|29046.9|28955.9|29046.9|28955.9|29047.1|28956.1|29046.9|28955.9|5
1653783170000|2022-05-29 00:12:50|29047.1|28956.1|29047.1|28956.1|29048.9|28957.9|29046.9|28955.9|6
1653783180000|2022-05-29 00:13:00|29048.9|28957.9|29048.9|28957.9|29048.9|28957.9|29047.1|28956.1|11
1653783190000|2022-05-29 00:13:10|29047.6|28956.6|29048.9|28957.9|29048.9|28957.9|29047.1|28956.1|7
1653783200000|2022-05-29 00:13:20|29047.1|28956.1|29048.4|28957.4|29048.9|28957.9|29047|28956|9
1653783220000|2022-05-29 00:13:40|29047.9|28956.9|29048.2|28957.2|29048.2|28957.2|29047.9|28956.9|2
1653783230000|2022-05-29 00:13:50|29048.9|28957.9|29047|28956|29048.9|28957.9|29047|28956|6
1653783240000|2022-05-29 00:14:00|29046.7|28955.7|29045.8|28954.8|29046.7|28955.7|29045.7|28954.7|7
1653783250000|2022-05-29 00:14:10|29045.5|28954.5|29045.6|28954.6|29045.7|28954.7|29045.2|28954.2|7
1653783260000|2022-05-29 00:14:20|29046.1|28955.1|29047.1|28956.1|29047.3|28956.3|29046.1|28955.1|14
1653783270000|2022-05-29 00:14:30|29046.8|28955.8|29047.1|28956.1|29047.1|28956.1|29046.7|28955.7|4
1653783280000|2022-05-29 00:14:40|29046.8|28955.8|29045.3|28954.3|29046.9|28955.9|29045.2|28954.2|10
1653783290000|2022-05-29 00:14:50|29045.4|28954.4|29045.4|28954.4|29045.5|28954.5|29045.4|28954.4|3
1653783300000|2022-05-29 00:15:00|29044.3|28953.3|29040|28949|29044.5|28953.5|29040|28949|10
1653783310000|2022-05-29 00:15:10|29039.2|28948.2|29036.8|28945.8|29039.2|28948.2|29036.3|28945.3|14
1653783320000|2022-05-29 00:15:20|29036.9|28945.9|29014.3|28923.3|29036.9|28945.9|29013.7|28922.7|32
1653783330000|2022-05-29 00:15:30|29014.1|28923.1|29026.8|28935.8|29026.8|28935.8|29014.1|28923.1|27
1653783340000|2022-05-29 00:15:40|29026.9|28935.9|29031.1|28940.1|29031.1|28940.1|29022.5|28931.5|32
1653783350000|2022-05-29 00:15:50|29031.2|28940.2|29031.1|28940.1|29031.8|28940.8|29030.6|28939.6|19
1653783360000|2022-05-29 00:16:00|29031|28940|29029|28938|29032|28941|29029|28938|23
1653783370000|2022-05-29 00:16:10|29028.6|28937.6|29029.3|28938.3|29029.7|28938.7|29028.2|28937.2|16
1653783380000|2022-05-29 00:16:20|29030.1|28939.1|29029.3|28938.3|29030.2|28939.2|29029|28938|20
1653783390000|2022-05-29 00:16:30|29029.5|28938.5|29029.5|28938.5|29029.6|28938.6|29029.2|28938.2|10
1653783400000|2022-05-29 00:16:40|29029.3|28938.3|29029.6|28938.6|29029.7|28938.7|29029.2|28938.2|11
1653783410000|2022-05-29 00:16:50|29029.5|28938.5|29029.4|28938.4|29029.6|28938.6|29029.2|28938.2|13
1653783420000|2022-05-29 00:17:00|29029.6|28938.6|29029.5|28938.5|29029.6|28938.6|29029.2|28938.2|22
1653783430000|2022-05-29 00:17:10|29029.6|28938.6|29029.7|28938.7|29029.7|28938.7|29029.3|28938.3|10
1653783440000|2022-05-29 00:17:20|29029.6|28938.6|29029.9|28938.9|29030.1|28939.1|29029.5|28938.5|11
1653783450000|2022-05-29 00:17:30|29029.3|28938.3|29029.6|28938.6|29029.6|28938.6|29029.2|28938.2|15
1653783460000|2022-05-29 00:17:40|29029.7|28938.7|29030.7|28939.7|29031.7|28940.7|29029.7|28938.7|16
1653783470000|2022-05-29 00:17:50|29030.5|28939.5|29029.8|28938.8|29030.5|28939.5|29029.4|28938.4|4
1653783480000|2022-05-29 00:18:00|29029.6|28938.6|29030.2|28939.2|29031.2|28940.2|29029.5|28938.5|11
1653783490000|2022-05-29 00:18:10|29031.1|28940.1|29031|28940|29031.1|28940.1|29030|28939|15
1653783500000|2022-05-29 00:18:20|29031.1|28940.1|29033.6|28942.6|29033.6|28942.6|29031|28940|12
1653783510000|2022-05-29 00:18:30|29033.5|28942.5|29037.7|28946.7|29038.1|28947.1|29033.3|28942.3|21
1653783520000|2022-05-29 00:18:40|29037.9|28946.9|29039.5|28948.5|29040.3|28949.3|29037.7|28946.7|11
1653783530000|2022-05-29 00:18:50|29039.6|28948.6|29039|28948|29040.3|28949.3|29037.5|28946.5|17
1653783540000|2022-05-29 00:19:00|29038.7|28947.7|29041.8|28950.8|29041.8|28950.8|29038.7|28947.7|15
1653783550000|2022-05-29 00:19:10|29041.7|28950.7|29041.8|28950.8|29042|28951|29041.7|28950.7|10
1653783560000|2022-05-29 00:19:20|29041.6|28950.6|29042.9|28951.9|29043|28952|29041.6|28950.6|17
1653783570000|2022-05-29 00:19:30|29042.8|28951.8|29040.3|28949.3|29042.9|28951.9|29040.3|28949.3|7
1653783580000|2022-05-29 00:19:40|29040.1|28949.1|29040.5|28949.5|29040.5|28949.5|29040|28949|6
1653783590000|2022-05-29 00:19:50|29040.6|28949.6|29041.7|28950.7|29041.7|28950.7|29040.5|28949.5|8
1653783600000|2022-05-29 00:20:00|29041.3|28950.3|29041.6|28950.6|29041.6|28950.6|29041.3|28950.3|7
1653783610000|2022-05-29 00:20:10|29041.5|28950.5|29017.4|28926.4|29041.7|28950.7|29016.6|28925.6|26
1653783620000|2022-05-29 00:20:20|29017.7|28926.7|29023.9|28932.9|29024.4|28933.4|29017.4|28926.4|26
1653783630000|2022-05-29 00:20:30|29023.8|28932.8|29022.7|28931.7|29023.8|28932.8|29021.3|28930.3|16
1653783640000|2022-05-29 00:20:40|29020.9|28929.9|29022.9|28931.9|29022.9|28931.9|29020.9|28929.9|7
1653783650000|2022-05-29 00:20:50|29022.6|28931.6|29022.3|28931.3|29022.7|28931.7|29022|28931|12
1653783660000|2022-05-29 00:21:00|29022.2|28931.2|29023.1|28932.1|29023.1|28932.1|29021.4|28930.4|17
1653783670000|2022-05-29 00:21:10|29022.8|28931.8|29022.9|28931.9|29023.1|28932.1|29021.7|28930.7|17
1653783680000|2022-05-29 00:21:20|29022.7|28931.7|29023.1|28932.1|29023.1|28932.1|29022.7|28931.7|17
1653783690000|2022-05-29 00:21:30|29022.8|28931.8|29022.9|28931.9|29023.1|28932.1|29022.4|28931.4|20
1653783700000|2022-05-29 00:21:40|29022.5|28931.5|29026|28935|29026.3|28935.3|29022.5|28931.5|20
1653783710000|2022-05-29 00:21:50|29026.1|28935.1|29026.1|28935.1|29026.1|28935.1|29026|28935|7
1653783720000|2022-05-29 00:22:00|29026|28935|29026|28935|29028|28937|29025.9|28934.9|14
1653783730000|2022-05-29 00:22:10|29026.1|28935.1|29027|28936|29027.3|28936.3|29026.1|28935.1|17
1653783740000|2022-05-29 00:22:20|29027.2|28936.2|29027.4|28936.4|29027.4|28936.4|29027|28936|10
1653783750000|2022-05-29 00:22:30|29027.5|28936.5|29024.9|28933.9|29027.5|28936.5|29024.7|28933.7|20
1653783760000|2022-05-29 00:22:40|29025.3|28934.3|29024.9|28933.9|29025.3|28934.3|29024.8|28933.8|10
1653783770000|2022-05-29 00:22:50|29025|28934|29025.4|28934.4|29025.8|28934.8|29025|28934|10
1653783780000|2022-05-29 00:23:00|29025.3|28934.3|29025.3|28934.3|29025.7|28934.7|29025.1|28934.1|11
1653783790000|2022-05-29 00:23:10|29025.6|28934.6|29025.9|28934.9|29025.9|28934.9|29025.6|28934.6|4
1653783810000|2022-05-29 00:23:30|29025.7|28934.7|29025.7|28934.7|29025.9|28934.9|29025.5|28934.5|8
1653783820000|2022-05-29 00:23:40|29025.8|28934.8|29033.6|28942.6|29033.6|28942.6|29025.8|28934.8|15
1653783830000|2022-05-29 00:23:50|29034.1|28943.1|29033.5|28942.5|29034.1|28943.1|29032.3|28941.3|17
1653783840000|2022-05-29 00:24:00|29033|28942|29034.6|28943.6|29034.6|28943.6|29033|28942|6
1653783850000|2022-05-29 00:24:10|29034.5|28943.5|29034.5|28943.5|29034.7|28943.7|29034.5|28943.5|10
1653783860000|2022-05-29 00:24:20|29034.7|28943.7|29034.1|28943.1|29034.7|28943.7|29032|28941|18
1653783870000|2022-05-29 00:24:30|29034|28943|29033.4|28942.4|29034.3|28943.3|29032.8|28941.8|13
1653783880000|2022-05-29 00:24:40|29033.2|28942.2|29033.8|28942.8|29033.9|28942.9|29033.2|28942.2|19
1653783890000|2022-05-29 00:24:50|29033.9|28942.9|29033.9|28942.9|29033.9|28942.9|29033.7|28942.7|11
1653783900000|2022-05-29 00:25:00|29034|28943|29034.1|28943.1|29034.1|28943.1|29033.9|28942.9|8
1653783910000|2022-05-29 00:25:10|29034.3|28943.3|29034.3|28943.3|29034.4|28943.4|29034.2|28943.2|9
1653783920000|2022-05-29 00:25:20|29034.4|28943.4|29034.1|28943.1|29036|28945|29034.1|28943.1|12
1653783930000|2022-05-29 00:25:30|29033.6|28942.6|29034.1|28943.1|29034.2|28943.2|29033.4|28942.4|13
1653783940000|2022-05-29 00:25:40|29034|28943|29033.9|28942.9|29034.1|28943.1|29033.1|28942.1|17
1653783950000|2022-05-29 00:25:50|29033.8|28942.8|29027.3|28936.3|29033.8|28942.8|29027.3|28936.3|19
1653783960000|2022-05-29 00:26:00|29027.7|28936.7|29027.5|28936.5|29027.7|28936.7|29027.4|28936.4|4
1653783970000|2022-05-29 00:26:10|29028|28937|29032|28941|29032|28941|29028|28937|18
1653783980000|2022-05-29 00:26:20|29031.4|28940.4|29031.1|28940.1|29031.8|28940.8|29030.8|28939.8|16
1653783990000|2022-05-29 00:26:30|29031.3|28940.3|29031.4|28940.4|29031.4|28940.4|29031|28940|3
1653784000000|2022-05-29 00:26:40|29031.3|28940.3|29031.6|28940.6|29031.7|28940.7|29031.3|28940.3|8
1653784010000|2022-05-29 00:26:50|29034.2|28943.2|29044.3|28953.3|29044.3|28953.3|29034.2|28943.2|25
1653784020000|2022-05-29 00:27:00|29045|28954|29047.2|28956.2|29049.3|28958.3|29045|28954|24
1653784030000|2022-05-29 00:27:10|29046.3|28955.3|29039.7|28948.7|29046.3|28955.3|29039.2|28948.2|26
1653784040000|2022-05-29 00:27:20|29040.1|28949.1|29040.9|28949.9|29041.1|28950.1|29040.1|28949.1|20
1653784050000|2022-05-29 00:27:30|29040.8|28949.8|29041.1|28950.1|29041.8|28950.8|29040.8|28949.8|13
1653784060000|2022-05-29 00:27:40|29041.5|28950.5|29041|28950|29041.5|28950.5|29041|28950|8
1653784070000|2022-05-29 00:27:50|29041.1|28950.1|29041.5|28950.5|29041.5|28950.5|29040.8|28949.8|11
1653784080000|2022-05-29 00:28:00|29041.3|28950.3|29042.8|28951.8|29042.9|28951.9|29040.7|28949.7|24
1653784090000|2022-05-29 00:28:10|29042.2|28951.2|29042.2|28951.2|29042.6|28951.6|29041.9|28950.9|15
1653784100000|2022-05-29 00:28:20|29042.3|28951.3|29039.8|28948.8|29042.3|28951.3|29039.3|28948.3|23
1653784110000|2022-05-29 00:28:30|29039.7|28948.7|29037.1|28946.1|29039.9|28948.9|29037.1|28946.1|20
1653784120000|2022-05-29 00:28:40|29037.3|28946.3|29037.8|28946.8|29038|28947|29037.2|28946.2|11
1653784130000|2022-05-29 00:28:50|29037.9|28946.9|29036.8|28945.8|29039.2|28948.2|29036.3|28945.3|21
1653784140000|2022-05-29 00:29:00|29037.4|28946.4|29037.6|28946.6|29038.5|28947.5|29036.7|28945.7|21
1653784150000|2022-05-29 00:29:10|29038.4|28947.4|29034.6|28943.6|29040|28949|29034.6|28943.6|25
1653784160000|2022-05-29 00:29:20|29034.5|28943.5|29033.7|28942.7|29034.5|28943.5|29033.5|28942.5|18
1653784170000|2022-05-29 00:29:30|29033.6|28942.6|29034.2|28943.2|29034.8|28943.8|29033.5|28942.5|16
1653784180000|2022-05-29 00:29:40|29034.3|28943.3|29036.5|28945.5|29036.5|28945.5|29034.2|28943.2|11
1653784190000|2022-05-29 00:29:50|29036.3|28945.3|29036.3|28945.3|29036.5|28945.5|29036|28945|19
1653784200000|2022-05-29 00:30:00|29036.4|28945.4|29041.6|28950.6|29042.6|28951.6|29036.4|28945.4|19
1653784210000|2022-05-29 00:30:10|29041.5|28950.5|29041.5|28950.5|29041.9|28950.9|29040.8|28949.8|18
1653784220000|2022-05-29 00:30:20|29041.3|28950.3|29041.3|28950.3|29041.4|28950.4|29041.3|28950.3|7
1653784230000|2022-05-29 00:30:30|29041.4|28950.4|29041.4|28950.4|29041.5|28950.5|29041.4|28950.4|3
1653784240000|2022-05-29 00:30:40|29041.3|28950.3|29041|28950|29041.4|28950.4|29041|28950|5
1653784250000|2022-05-29 00:30:50|29038.9|28947.9|29039.5|28948.5|29039.6|28948.6|29038.9|28947.9|7
1653784260000|2022-05-29 00:31:00|29039.6|28948.6|29032.8|28941.8|29039.6|28948.6|29030.5|28939.5|16
1653784270000|2022-05-29 00:31:10|29031.6|28940.6|29032|28941|29032.2|28941.2|29031.4|28940.4|14
1653784280000|2022-05-29 00:31:20|29031.8|28940.8|29032|28941|29032|28941|29031.6|28940.6|4
1653784290000|2022-05-29 00:31:30|29032.1|28941.1|29031.7|28940.7|29032.1|28941.1|29031.2|28940.2|10
1653784300000|2022-05-29 00:31:40|29031.8|28940.8|29032.3|28941.3|29033.1|28942.1|29031.8|28940.8|8
1653784310000|2022-05-29 00:31:50|29031.6|28940.6|29032.3|28941.3|29032.3|28941.3|29031.5|28940.5|9
1653784320000|2022-05-29 00:32:00|29032.5|28941.5|29031.9|28940.9|29032.5|28941.5|29031.7|28940.7|10
1653784330000|2022-05-29 00:32:10|29031.8|28940.8|29038.5|28947.5|29039.5|28948.5|29031.8|28940.8|13
1653784340000|2022-05-29 00:32:20|29037.4|28946.4|29038.1|28947.1|29039.3|28948.3|29037.2|28946.2|22
1653784350000|2022-05-29 00:32:30|29038.4|28947.4|29038.6|28947.6|29039.1|28948.1|29038.4|28947.4|7
1653784360000|2022-05-29 00:32:40|29038.7|28947.7|29038.7|28947.7|29039.1|28948.1|29038.6|28947.6|9
1653784370000|2022-05-29 00:32:50|29038.6|28947.6|29038.4|28947.4|29038.6|28947.6|29038.4|28947.4|4
1653784380000|2022-05-29 00:33:00|29038.5|28947.5|29029|28938|29039.2|28948.2|29028.7|28937.7|19
1653784390000|2022-05-29 00:33:10|29029.2|28938.2|29028.1|28937.1|29029.2|28938.2|29028.1|28937.1|3
1653784400000|2022-05-29 00:33:20|29027.1|28936.1|29021.9|28930.9|29027.1|28936.1|29021.1|28930.1|21
1653784410000|2022-05-29 00:33:30|29022|28931|29023.8|28932.8|29023.8|28932.8|29021.6|28930.6|23
1653784420000|2022-05-29 00:33:40|29023.6|28932.6|29023.8|28932.8|29023.8|28932.8|29023.6|28932.6|4
1653784430000|2022-05-29 00:33:50|29023.4|28932.4|29022|28931|29023.4|28932.4|29022|28931|14
1653784440000|2022-05-29 00:34:00|29022.1|28931.1|29023.8|28932.8|29023.8|28932.8|29021.5|28930.5|16
1653784450000|2022-05-29 00:34:10|29023.7|28932.7|29023.6|28932.6|29023.8|28932.8|29023.2|28932.2|7
1653784460000|2022-05-29 00:34:20|29023.7|28932.7|29023.6|28932.6|29023.7|28932.7|29023.6|28932.6|4
1653784470000|2022-05-29 00:34:30|29023.5|28932.5|29022.7|28931.7|29023.7|28932.7|29022.7|28931.7|9
1653784480000|2022-05-29 00:34:40|29022.1|28931.1|29023.4|28932.4|29023.7|28932.7|29022.1|28931.1|13
1653784490000|2022-05-29 00:34:50|29023.2|28932.2|29023.7|28932.7|29024|28933|29023.2|28932.2|8
1653784500000|2022-05-29 00:35:00|29023.9|28932.9|29023|28932|29023.9|28932.9|29021.8|28930.8|12
1653784510000|2022-05-29 00:35:10|29022.9|28931.9|29022.7|28931.7|29023.4|28932.4|29022.6|28931.6|11
1653784520000|2022-05-29 00:35:20|29023|28932|29023.5|28932.5|29023.6|28932.6|29022.7|28931.7|14
1653784530000|2022-05-29 00:35:30|29023.6|28932.6|29022.6|28931.6|29023.6|28932.6|29022.6|28931.6|6
1653784540000|2022-05-29 00:35:40|29022.8|28931.8|29022.8|28931.8|29022.8|28931.8|29022.6|28931.6|5
1653784550000|2022-05-29 00:35:50|29022.9|28931.9|29022.7|28931.7|29022.9|28931.9|29022.3|28931.3|11
1653784560000|2022-05-29 00:36:00|29022.8|28931.8|29030.2|28939.2|29030.4|28939.4|29022.8|28931.8|18
1653784570000|2022-05-29 00:36:10|29030.3|28939.3|29032.7|28941.7|29032.7|28941.7|29030.2|28939.2|10
1653784580000|2022-05-29 00:36:20|29032.5|28941.5|29032.5|28941.5|29032.6|28941.6|29032.5|28941.5|3
1653784590000|2022-05-29 00:36:30|29032.4|28941.4|29030.1|28939.1|29032.4|28941.4|29028.2|28937.2|8
1653784600000|2022-05-29 00:36:40|29030|28939|29031.4|28940.4|29031.5|28940.5|29029.9|28938.9|13
1653784610000|2022-05-29 00:36:50|29031.5|28940.5|29032.9|28941.9|29033.4|28942.4|29031.5|28940.5|9
1653784620000|2022-05-29 00:37:00|29031.8|28940.8|29031.1|28940.1|29031.8|28940.8|29030.6|28939.6|12
1653784630000|2022-05-29 00:37:10|29031|28940|29030.3|28939.3|29031.1|28940.1|29030.2|28939.2|14
1653784640000|2022-05-29 00:37:20|29030.2|28939.2|29031|28940|29031|28940|29030.2|28939.2|5
1653784650000|2022-05-29 00:37:30|29031.3|28940.3|29031.3|28940.3|29031.8|28940.8|29030.7|28939.7|8
1653784660000|2022-05-29 00:37:40|29031.4|28940.4|29031.5|28940.5|29031.7|28940.7|29031.4|28940.4|10
1653784670000|2022-05-29 00:37:50|29031.6|28940.6|29030.7|28939.7|29031.9|28940.9|29030.5|28939.5|12
1653784680000|2022-05-29 00:38:00|29030.6|28939.6|29030.4|28939.4|29031.2|28940.2|29030.2|28939.2|17
1653784690000|2022-05-29 00:38:10|29030.2|28939.2|29027.6|28936.6|29031.4|28940.4|29027.4|28936.4|19
1653784700000|2022-05-29 00:38:20|29025.5|28934.5|29025.1|28934.1|29025.5|28934.5|29024.4|28933.4|16
1653784710000|2022-05-29 00:38:30|29025.2|28934.2|29025.6|28934.6|29025.6|28934.6|29024.9|28933.9|6
1653784720000|2022-05-29 00:38:40|29025.1|28934.1|29021.5|28930.5|29025.5|28934.5|29021.3|28930.3|17
1653784730000|2022-05-29 00:38:50|29021.6|28930.6|29021.6|28930.6|29022.1|28931.1|29021.6|28930.6|8
1653784740000|2022-05-29 00:39:00|29021.5|28930.5|29025.8|28934.8|29025.8|28934.8|29021.5|28930.5|13
1653784750000|2022-05-29 00:39:10|29025.3|28934.3|29021.5|28930.5|29025.5|28934.5|29021.5|28930.5|8
1653784760000|2022-05-29 00:39:20|29021.9|28930.9|29019.6|28928.6|29021.9|28930.9|29019.6|28928.6|15
1653784770000|2022-05-29 00:39:30|29020|28929|29021.7|28930.7|29022.5|28931.5|29019.6|28928.6|18
1653784780000|2022-05-29 00:39:40|29021.3|28930.3|29021.5|28930.5|29022.4|28931.4|29021.2|28930.2|16
1653784790000|2022-05-29 00:39:50|29021.4|28930.4|29021.5|28930.5|29021.5|28930.5|29021.4|28930.4|2
1653784800000|2022-05-29 00:40:00|29020.7|28929.7|29020.6|28929.6|29021.2|28930.2|29020.5|28929.5|19
1653784810000|2022-05-29 00:40:10|29021|28930|29021.4|28930.4|29021.5|28930.5|29021|28930|8
1653784820000|2022-05-29 00:40:20|29021.3|28930.3|29019.7|28928.7|29021.3|28930.3|29019.6|28928.6|14
1653784830000|2022-05-29 00:40:30|29020|28929|29009.2|28918.2|29020.6|28929.6|29008.8|28917.8|23
1653784840000|2022-05-29 00:40:40|29008.2|28917.2|29008.3|28917.3|29008.9|28917.9|29008|28917|7
1653784850000|2022-05-29 00:40:50|29008.6|28917.6|29008.4|28917.4|29008.7|28917.7|29007.2|28916.2|10
1653784860000|2022-05-29 00:41:00|29008.5|28917.5|29010.6|28919.6|29010.7|28919.7|29002.4|28911.4|23
1653784870000|2022-05-29 00:41:10|29010.7|28919.7|29012.9|28921.9|29013.5|28922.5|29010.7|28919.7|16
1653784880000|2022-05-29 00:41:20|29012.7|28921.7|29011.1|28920.1|29012.7|28921.7|29011|28920|15
1653784890000|2022-05-29 00:41:30|29010.4|28919.4|29011.1|28920.1|29011.1|28920.1|29010.4|28919.4|9
1653784900000|2022-05-29 00:41:40|29011.5|28920.5|29007.3|28916.3|29011.9|28920.9|29007.3|28916.3|13
1653784910000|2022-05-29 00:41:50|29007.6|28916.6|29005.5|28914.5|29007.9|28916.9|29005.5|28914.5|26
1653784920000|2022-05-29 00:42:00|29005.4|28914.4|29004.3|28913.3|29006|28915|29004.3|28913.3|21
1653784930000|2022-05-29 00:42:10|29004.7|28913.7|29004.5|28913.5|29006.1|28915.1|29004.5|28913.5|15
1653784940000|2022-05-29 00:42:20|29004.6|28913.6|29001.8|28910.8|29005.6|28914.6|28999.8|28908.8|15
1653784950000|2022-05-29 00:42:30|29001.6|28910.6|29012.9|28921.9|29012.9|28921.9|29000.8|28909.8|27
1653784960000|2022-05-29 00:42:40|29013.1|28922.1|29000.1|28909.1|29013.2|28922.2|29000.1|28909.1|19
1653784970000|2022-05-29 00:42:50|29000.3|28909.3|29001.3|28910.3|29001.6|28910.6|29000.1|28909.1|6
1653784980000|2022-05-29 00:43:00|29001.5|28910.5|29000.7|28909.7|29001.9|28910.9|29000.4|28909.4|20
1653784990000|2022-05-29 00:43:10|29001.5|28910.5|29011|28920|29011|28920|29001.5|28910.5|19
1653785000000|2022-05-29 00:43:20|29011.1|28920.1|29011.7|28920.7|29012.1|28921.1|29011|28920|9
1653785010000|2022-05-29 00:43:30|29012|28921|29014.1|28923.1|29014.2|28923.2|29012|28921|11
1653785020000|2022-05-29 00:43:40|29014.2|28923.2|29011.2|28920.2|29014.3|28923.3|29010.8|28919.8|13
1653785030000|2022-05-29 00:43:50|29011.3|28920.3|29011.8|28920.8|29012.2|28921.2|29011.2|28920.2|8
1653785040000|2022-05-29 00:44:00|29011.6|28920.6|29012.1|28921.1|29012.1|28921.1|29011.6|28920.6|5
1653785050000|2022-05-29 00:44:10|29012.2|28921.2|29012.9|28921.9|29013.9|28922.9|29012.2|28921.2|16
1653785060000|2022-05-29 00:44:20|29013.3|28922.3|29013.2|28922.2|29013.3|28922.3|29013.2|28922.2|2
1653785070000|2022-05-29 00:44:30|29012.2|28921.2|29012.4|28921.4|29013.3|28922.3|29012|28921|14
1653785080000|2022-05-29 00:44:40|29013.2|28922.2|29013.9|28922.9|29014|28923|29013.1|28922.1|13
1653785090000|2022-05-29 00:44:50|29014|28923|29014.2|28923.2|29014.2|28923.2|29013.7|28922.7|11
1653785100000|2022-05-29 00:45:00|29014.1|28923.1|29007.3|28916.3|29014.1|28923.1|29006.4|28915.4|24
1653785110000|2022-05-29 00:45:10|29007.9|28916.9|29007.5|28916.5|29008.5|28917.5|29007.5|28916.5|10
1653785120000|2022-05-29 00:45:20|29007.7|28916.7|29011.7|28920.7|29011.7|28920.7|29007.5|28916.5|10
1653785130000|2022-05-29 00:45:30|29011.6|28920.6|29016|28925|29016|28925|29011.4|28920.4|11
1653785140000|2022-05-29 00:45:40|29016.1|28925.1|29017.7|28926.7|29017.8|28926.8|29015.9|28924.9|18
1653785150000|2022-05-29 00:45:50|29018.1|28927.1|29017.9|28926.9|29018.1|28927.1|29017.2|28926.2|11
1653785160000|2022-05-29 00:46:00|29018.1|28927.1|29023.9|28932.9|29023.9|28932.9|29018.1|28927.1|17
1653785170000|2022-05-29 00:46:10|29024|28933|29025.5|28934.5|29026.7|28935.7|29023.9|28932.9|24
1653785180000|2022-05-29 00:46:20|29025.4|28934.4|29027|28936|29027|28936|29025.4|28934.4|16
1653785190000|2022-05-29 00:46:30|29026.6|28935.6|29026.3|28935.3|29026.7|28935.7|29025.7|28934.7|23
1653785200000|2022-05-29 00:46:40|29026.4|28935.4|29020|28929|29026.4|28935.4|29019.8|28928.8|21
1653785210000|2022-05-29 00:46:50|29020.1|28929.1|29021.2|28930.2|29021.2|28930.2|29020|28929|14
1653785220000|2022-05-29 00:47:00|29021.3|28930.3|29020.2|28929.2|29021.3|28930.3|29020.2|28929.2|19
1653785230000|2022-05-29 00:47:10|29020.9|28929.9|29023.4|28932.4|29023.8|28932.8|29020.9|28929.9|16
1653785240000|2022-05-29 00:47:20|29023.3|28932.3|29027.1|28936.1|29027.1|28936.1|29023.1|28932.1|24
1653785250000|2022-05-29 00:47:30|29027.4|28936.4|29027.9|28936.9|29028|28937|29026.8|28935.8|22
1653785260000|2022-05-29 00:47:40|29027.8|28936.8|29027.8|28936.8|29027.8|28936.8|29027.8|28936.8|1
1653785270000|2022-05-29 00:47:50|29027.9|28936.9|29027.9|28936.9|29028.2|28937.2|29027.9|28936.9|3
1653785280000|2022-05-29 00:48:00|29028.4|28937.4|29027.6|28936.6|29028.4|28937.4|29027.6|28936.6|6
1653785290000|2022-05-29 00:48:10|29028.9|28937.9|29028.4|28937.4|29028.9|28937.9|29028.4|28937.4|6
1653785300000|2022-05-29 00:48:20|29028.7|28937.7|29027.9|28936.9|29030.9|28939.9|29027.9|28936.9|20
1653785310000|2022-05-29 00:48:30|29029.8|28938.8|29028|28937|29029.9|28938.9|29027.6|28936.6|14
1653785320000|2022-05-29 00:48:40|29028.1|28937.1|29029.5|28938.5|29029.9|28938.9|29028.1|28937.1|6
1653785330000|2022-05-29 00:48:50|29028.7|28937.7|29026.7|28935.7|29028.7|28937.7|29025.9|28934.9|7
1653785340000|2022-05-29 00:49:00|29026.8|28935.8|29029.8|28938.8|29030.7|28939.7|29026.2|28935.2|15
1653785350000|2022-05-29 00:49:10|29029.9|28938.9|29029.8|28938.8|29029.9|28938.9|29029.8|28938.8|6
1653785360000|2022-05-29 00:49:20|29029.9|28938.9|29026.3|28935.3|29029.9|28938.9|29025.6|28934.6|11
1653785370000|2022-05-29 00:49:30|29026.6|28935.6|29026.1|28935.1|29026.6|28935.6|29025.2|28934.2|12
1653785380000|2022-05-29 00:49:40|29026.2|28935.2|29027|28936|29027|28936|29026.2|28935.2|9
1653785390000|2022-05-29 00:49:50|29026.5|28935.5|29026|28935|29026.7|28935.7|29025.8|28934.8|10
1653785400000|2022-05-29 00:50:00|29026.1|28935.1|29025.8|28934.8|29026.2|28935.2|29025.8|28934.8|4
1653785410000|2022-05-29 00:50:10|29025.7|28934.7|29026|28935|29026|28935|29025.7|28934.7|4
1653785420000|2022-05-29 00:50:20|29029.1|28938.1|29036.6|28945.6|29036.6|28945.6|29029.1|28938.1|14
1653785430000|2022-05-29 00:50:30|29039.5|28948.5|29041.9|28950.9|29043.3|28952.3|29039.1|28948.1|23
1653785440000|2022-05-29 00:50:40|29041.8|28950.8|29047.8|28956.8|29052.8|28961.8|29041.8|28950.8|23
1653785450000|2022-05-29 00:50:50|29048.2|28957.2|29047.6|28956.6|29048.2|28957.2|29045.5|28954.5|21
1653785460000|2022-05-29 00:51:00|29047.8|28956.8|29048.3|28957.3|29048.5|28957.5|29047.6|28956.6|20
1653785470000|2022-05-29 00:51:10|29048.2|28957.2|29047.4|28956.4|29048.2|28957.2|29047.4|28956.4|3
1653785480000|2022-05-29 00:51:20|29047.5|28956.5|29047.6|28956.6|29047.6|28956.6|29047.3|28956.3|8
1653785490000|2022-05-29 00:51:30|29047.7|28956.7|29044.1|28953.1|29049.2|28958.2|29043.9|28952.9|13
1653785500000|2022-05-29 00:51:40|29042|28951|29045.3|28954.3|29046.8|28955.8|29041.9|28950.9|29
1653785510000|2022-05-29 00:51:50|29046|28955|29047.3|28956.3|29047.4|28956.4|29044.3|28953.3|16
1653785520000|2022-05-29 00:52:00|29047.2|28956.2|29041|28950|29047.2|28956.2|29040.8|28949.8|22
1653785530000|2022-05-29 00:52:10|29040.7|28949.7|29041.2|28950.2|29042.2|28951.2|29040.3|28949.3|20
1653785540000|2022-05-29 00:52:20|29041|28950|29041.3|28950.3|29041.3|28950.3|29040.5|28949.5|15
1653785550000|2022-05-29 00:52:30|29041.2|28950.2|29044.8|28953.8|29044.8|28953.8|29040.6|28949.6|15
1653785560000|2022-05-29 00:52:40|29044.7|28953.7|29045.1|28954.1|29045.4|28954.4|29044.5|28953.5|15
1653785570000|2022-05-29 00:52:50|29045|28954|29042.9|28951.9|29045.1|28954.1|29042.8|28951.8|16
1653785580000|2022-05-29 00:53:00|29042.8|28951.8|29045.1|28954.1|29045.4|28954.4|29042.7|28951.7|20
1653785590000|2022-05-29 00:53:10|29045|28954|29043.7|28952.7|29045|28954|29043.7|28952.7|14
1653785600000|2022-05-29 00:53:20|29042.8|28951.8|29043.7|28952.7|29043.7|28952.7|29042.4|28951.4|18
1653785610000|2022-05-29 00:53:30|29043.6|28952.6|29045.1|28954.1|29045.1|28954.1|29043.6|28952.6|12
1653785620000|2022-05-29 00:53:40|29044.9|28953.9|29044.8|28953.8|29045.3|28954.3|29044.6|28953.6|17
1653785630000|2022-05-29 00:53:50|29044.7|28953.7|29045.1|28954.1|29045.1|28954.1|29044.7|28953.7|7
1653785640000|2022-05-29 00:54:00|29044.9|28953.9|29044.9|28953.9|29045|28954|29044.9|28953.9|5
1653785650000|2022-05-29 00:54:10|29045|28954|29046.3|28955.3|29046.4|28955.4|29043.7|28952.7|17
1653785660000|2022-05-29 00:54:20|29045.8|28954.8|29045.9|28954.9|29045.9|28954.9|29045.6|28954.6|6
1653785670000|2022-05-29 00:54:30|29045.8|28954.8|29043.8|28952.8|29045.9|28954.9|29043.8|28952.8|15
1653785680000|2022-05-29 00:54:40|29043.9|28952.9|29044.2|28953.2|29044.2|28953.2|29043.8|28952.8|6
1653785700000|2022-05-29 00:55:00|29044.1|28953.1|29043.8|28952.8|29044.1|28953.1|29043.3|28952.3|15
1653785710000|2022-05-29 00:55:10|29043.9|28952.9|29044.1|28953.1|29044.4|28953.4|29043.8|28952.8|6
1653785720000|2022-05-29 00:55:20|29044|28953|29044|28953|29044.1|28953.1|29043.4|28952.4|10
1653785730000|2022-05-29 00:55:30|29043.9|28952.9|29043.9|28952.9|29043.9|28952.9|29043.9|28952.9|1
1653785750000|2022-05-29 00:55:50|29044|28953|29044|28953|29044|28953|29044|28953|1
1653785760000|2022-05-29 00:56:00|29044.1|28953.1|29044.1|28953.1|29044.2|28953.2|29044|28953|6
1653785770000|2022-05-29 00:56:10|29044.3|28953.3|29043.8|28952.8|29044.3|28953.3|29043.8|28952.8|9
1653785780000|2022-05-29 00:56:20|29043.7|28952.7|29044.1|28953.1|29044.2|28953.2|29043.7|28952.7|12
1653785790000|2022-05-29 00:56:30|29044.4|28953.4|29044.2|28953.2|29044.4|28953.4|29044.2|28953.2|4
1653785800000|2022-05-29 00:56:40|29044.1|28953.1|29045.7|28954.7|29045.7|28954.7|29044.1|28953.1|10
1653785810000|2022-05-29 00:56:50|29045.8|28954.8|29044.7|28953.7|29046.1|28955.1|29044.7|28953.7|28
1653785820000|2022-05-29 00:57:00|29044.9|28953.9|29044.5|28953.5|29046.6|28955.6|29044.5|28953.5|13
1653785830000|2022-05-29 00:57:10|29044.4|28953.4|29044.5|28953.5|29044.5|28953.5|29044.3|28953.3|5
1653785840000|2022-05-29 00:57:20|29044.6|28953.6|29044.6|28953.6|29045.1|28954.1|29044.3|28953.3|12
1653785850000|2022-05-29 00:57:30|29045|28954|29044.9|28953.9|29045|28954|29044.6|28953.6|6
1653785860000|2022-05-29 00:57:40|29044.7|28953.7|29046|28955|29046.1|28955.1|29044.7|28953.7|15
1653785870000|2022-05-29 00:57:50|29045.8|28954.8|29045.3|28954.3|29046.1|28955.1|29045.3|28954.3|9
1653785880000|2022-05-29 00:58:00|29045.4|28954.4|29044.3|28953.3|29045.9|28954.9|29044.1|28953.1|19
1653785890000|2022-05-29 00:58:10|29044.5|28953.5|29044.1|28953.1|29044.6|28953.6|29043.8|28952.8|15
1653785900000|2022-05-29 00:58:20|29044|28953|29044.6|28953.6|29044.7|28953.7|29043.9|28952.9|11
1653785910000|2022-05-29 00:58:30|29044.5|28953.5|29044.1|28953.1|29044.6|28953.6|29043.9|28952.9|10
1653785920000|2022-05-29 00:58:40|29043.9|28952.9|29043.9|28952.9|29044.1|28953.1|29043.6|28952.6|9
1653785940000|2022-05-29 00:59:00|29044.9|28953.9|29045.9|28954.9|29046|28955|29044.7|28953.7|5
1653785950000|2022-05-29 00:59:10|29046|28955|29044.1|28953.1|29046|28955|29043.9|28952.9|14
1653785960000|2022-05-29 00:59:20|29044.4|28953.4|29045.3|28954.3|29045.8|28954.8|29044.4|28953.4|7
1653785970000|2022-05-29 00:59:30|29045|28954|29036.8|28945.8|29045.8|28954.8|29029.1|28938.1|24
1653785980000|2022-05-29 00:59:40|29035.7|28944.7|29032.9|28941.9|29036.2|28945.2|29032.2|28941.2|19
1653785990000|2022-05-29 00:59:50|29032.5|28941.5|29036.1|28945.1|29036.5|28945.5|29032.5|28941.5|14
1653786000000|2022-05-29 01:00:00|29032.4|28941.4|29033.1|28942.1|29033.1|28942.1|29027.8|28936.8|22
1653786010000|2022-05-29 01:00:10|29032.9|28941.9|29030.9|28939.9|29032.9|28941.9|29030.8|28939.8|24
1653786020000|2022-05-29 01:00:20|29031.3|28940.3|29032.2|28941.2|29032.3|28941.3|29030.8|28939.8|13
1653786030000|2022-05-29 01:00:30|29032.7|28941.7|29022|28931|29032.8|28941.8|29021.7|28930.7|24
1653786040000|2022-05-29 01:00:40|29023.2|28932.2|29024|28933|29024.2|28933.2|29022.5|28931.5|16
1653786050000|2022-05-29 01:00:50|29023|28932|29024.4|28933.4|29024.4|28933.4|29022.8|28931.8|19
1653786060000|2022-05-29 01:01:00|29024.8|28933.8|29021.2|28930.2|29024.9|28933.9|29021.2|28930.2|12
1653786070000|2022-05-29 01:01:10|29019.9|28928.9|29016.8|28925.8|29019.9|28928.9|29016.4|28925.4|19
1653786080000|2022-05-29 01:01:20|29017.2|28926.2|29011.8|28920.8|29017.2|28926.2|29009.7|28918.7|12
1653786090000|2022-05-29 01:01:30|29011|28920|29011.9|28920.9|29012.2|28921.2|29009.7|28918.7|24
1653786100000|2022-05-29 01:01:40|29011.4|28920.4|29005.9|28914.9|29011.6|28920.6|29005.6|28914.6|22
1653786110000|2022-05-29 01:01:50|29006|28915|29006.3|28915.3|29006.4|28915.4|29005.6|28914.6|13
1653786120000|2022-05-29 01:02:00|29005.9|28914.9|29005.9|28914.9|29005.9|28914.9|29005.6|28914.6|4
1653786130000|2022-05-29 01:02:10|29004.9|28913.9|29009.3|28918.3|29010.5|28919.5|29003.9|28912.9|23
1653786140000|2022-05-29 01:02:20|29007.2|28916.2|29003.7|28912.7|29007.2|28916.2|29003.7|28912.7|12
1653786150000|2022-05-29 01:02:30|29003|28912|28996.8|28905.8|29003|28912|28994.7|28903.7|16
1653786160000|2022-05-29 01:02:40|28997|28906|28996.9|28905.9|28997.4|28906.4|28996.8|28905.8|9
1653786170000|2022-05-29 01:02:50|28997.3|28906.3|28997.8|28906.8|28997.8|28906.8|28997|28906|16
1653786180000|2022-05-29 01:03:00|28997.9|28906.9|28996.8|28905.8|28998.1|28907.1|28995.7|28904.7|21
1653786190000|2022-05-29 01:03:10|28997.4|28906.4|29006|28915|29006.1|28915.1|28997.4|28906.4|17
1653786200000|2022-05-29 01:03:20|29005.8|28914.8|29004.1|28913.1|29005.8|28914.8|29003.2|28912.2|16
1653786210000|2022-05-29 01:03:30|29004.4|28913.4|29005|28914|29005.5|28914.5|29004.4|28913.4|10
1653786220000|2022-05-29 01:03:40|29004.6|28913.6|29001.1|28910.1|29005.6|28914.6|29000.6|28909.6|19
1653786230000|2022-05-29 01:03:50|29002.1|28911.1|29000.3|28909.3|29002.3|28911.3|28999.8|28908.8|18
1653786240000|2022-05-29 01:04:00|29001|28910|28998.8|28907.8|29001.3|28910.3|28998.8|28907.8|14
1653786250000|2022-05-29 01:04:10|28997.6|28906.6|28997.7|28906.7|29000|28909|28997.6|28906.6|12
1653786260000|2022-05-29 01:04:20|28997.6|28906.6|28997.5|28906.5|28998.1|28907.1|28996.2|28905.2|11
1653786270000|2022-05-29 01:04:30|28997.1|28906.1|28997.4|28906.4|28997.4|28906.4|28996.8|28905.8|15
1653786280000|2022-05-29 01:04:40|28997.5|28906.5|29001.4|28910.4|29001.4|28910.4|28997.5|28906.5|10
1653786290000|2022-05-29 01:04:50|29000.3|28909.3|29000.3|28909.3|29000.3|28909.3|29000|28909|3
1653786300000|2022-05-29 01:05:00|29000.1|28909.1|29000.1|28909.1|29001|28910|29000.1|28909.1|9
1653786310000|2022-05-29 01:05:10|29000.2|28909.2|28999.8|28908.8|29000.2|28909.2|28999.3|28908.3|17
1653786320000|2022-05-29 01:05:20|28999.1|28908.1|28998.8|28907.8|28999.7|28908.7|28998.5|28907.5|16
1653786330000|2022-05-29 01:05:30|28999|28908|28999.6|28908.6|28999.6|28908.6|28998.9|28907.9|9
1653786340000|2022-05-29 01:05:40|28999.7|28908.7|28999.6|28908.6|28999.7|28908.7|28999.6|28908.6|2
1653786350000|2022-05-29 01:05:50|28998.2|28907.2|28997.4|28906.4|28998.2|28907.2|28997.4|28906.4|6
1653786360000|2022-05-29 01:06:00|28998.8|28907.8|28999.8|28908.8|28999.9|28908.9|28998.8|28907.8|8
1653786370000|2022-05-29 01:06:10|28999.7|28908.7|28999.8|28908.8|28999.8|28908.8|28998.7|28907.7|7
1653786380000|2022-05-29 01:06:20|28999.7|28908.7|28997.3|28906.3|28999.9|28908.9|28997.3|28906.3|5
1653786390000|2022-05-29 01:06:30|28997.2|28906.2|28997.1|28906.1|28997.5|28906.5|28997.1|28906.1|13
1653786400000|2022-05-29 01:06:40|28997.2|28906.2|28995.8|28904.8|28997.7|28906.7|28995.8|28904.8|20
1653786410000|2022-05-29 01:06:50|28995.9|28904.9|28996.2|28905.2|28996.6|28905.6|28995.9|28904.9|14
1653786420000|2022-05-29 01:07:00|28996.6|28905.6|28993.4|28902.4|28996.6|28905.6|28992.7|28901.7|19
1653786430000|2022-05-29 01:07:10|28993.3|28902.3|28993.5|28902.5|28993.9|28902.9|28993.3|28902.3|13
1653786440000|2022-05-29 01:07:20|28993.6|28902.6|28993.5|28902.5|28993.8|28902.8|28993.3|28902.3|8
1653786450000|2022-05-29 01:07:30|28993.4|28902.4|29000.9|28909.9|29000.9|28909.9|28993.4|28902.4|8
1653786460000|2022-05-29 01:07:40|29000.8|28909.8|28999.6|28908.6|29001.6|28910.6|28999.2|28908.2|13
1653786470000|2022-05-29 01:07:50|28999.7|28908.7|29001|28910|29002|28911|28999.7|28908.7|20
1653786480000|2022-05-29 01:08:00|29001.4|28910.4|29002.2|28911.2|29002.7|28911.7|29001.4|28910.4|20
1653786490000|2022-05-29 01:08:10|29002.3|28911.3|29002.8|28911.8|29002.8|28911.8|29002.2|28911.2|18
1653786500000|2022-05-29 01:08:20|29002.3|28911.3|29003.8|28912.8|29003.8|28912.8|29001.5|28910.5|16
1653786510000|2022-05-29 01:08:30|29003.5|28912.5|29003.6|28912.6|29003.9|28912.9|29002.8|28911.8|20
1653786520000|2022-05-29 01:08:40|29003.3|28912.3|29003.7|28912.7|29003.7|28912.7|29003.3|28912.3|15
1653786530000|2022-05-29 01:08:50|29003.8|28912.8|29003.7|28912.7|29004.1|28913.1|29003.5|28912.5|9
1653786540000|2022-05-29 01:09:00|29004.1|28913.1|29004.8|28913.8|29004.8|28913.8|29003.7|28912.7|9
1653786550000|2022-05-29 01:09:10|29005.2|28914.2|29012.5|28921.5|29012.6|28921.6|29005.2|28914.2|22
1653786560000|2022-05-29 01:09:20|29012.6|28921.6|29012|28921|29012.7|28921.7|29009.6|28918.6|18
1653786570000|2022-05-29 01:09:30|29012.1|28921.1|29012.8|28921.8|29012.8|28921.8|29011.9|28920.9|9
1653786580000|2022-05-29 01:09:40|29012.7|28921.7|29012.1|28921.1|29012.7|28921.7|29011.8|28920.8|11
1653786590000|2022-05-29 01:09:50|29012.3|28921.3|29012.7|28921.7|29012.8|28921.8|29012.1|28921.1|10
1653786600000|2022-05-29 01:10:00|29012.3|28921.3|29011.5|28920.5|29012.6|28921.6|29010.8|28919.8|22
1653786610000|2022-05-29 01:10:10|29012.1|28921.1|29015.4|28924.4|29015.5|28924.5|29012.1|28921.1|18
1653786620000|2022-05-29 01:10:20|29015.5|28924.5|29009.3|28918.3|29016|28925|29009|28918|20
1653786630000|2022-05-29 01:10:30|29009.6|28918.6|29009.4|28918.4|29010.3|28919.3|29009.2|28918.2|20
1653786640000|2022-05-29 01:10:40|29009.2|28918.2|29009.6|28918.6|29009.6|28918.6|29009.2|28918.2|6
1653786650000|2022-05-29 01:10:50|29009|28918|29010.1|28919.1|29010.1|28919.1|29008.6|28917.6|18
1653786660000|2022-05-29 01:11:00|29009.7|28918.7|29013.5|28922.5|29013.6|28922.6|29009.7|28918.7|11
1653786670000|2022-05-29 01:11:10|29013|28922|29015.3|28924.3|29015.5|28924.5|29013|28922|18
1653786680000|2022-05-29 01:11:20|29015.1|28924.1|29014.2|28923.2|29015.3|28924.3|29014.2|28923.2|17
1653786690000|2022-05-29 01:11:30|29014.3|28923.3|29015.1|28924.1|29015.1|28924.1|29013.9|28922.9|19
1653786700000|2022-05-29 01:11:40|29014.9|28923.9|29016.6|28925.6|29016.7|28925.7|29014.9|28923.9|14
1653786710000|2022-05-29 01:11:50|29016.1|28925.1|29014.2|28923.2|29016.4|28925.4|29014.2|28923.2|17
1653786720000|2022-05-29 01:12:00|29014.3|28923.3|29014.8|28923.8|29014.8|28923.8|29014.2|28923.2|9
1653786730000|2022-05-29 01:12:10|29014.9|28923.9|29015.3|28924.3|29015.4|28924.4|29014.8|28923.8|16
1653786740000|2022-05-29 01:12:20|29015.2|28924.2|29015.6|28924.6|29015.7|28924.7|29014.5|28923.5|10
1653786750000|2022-05-29 01:12:30|29015.7|28924.7|29014.9|28923.9|29016.4|28925.4|29014.8|28923.8|18
1653786760000|2022-05-29 01:12:40|29015.8|28924.8|29016.3|28925.3|29016.4|28925.4|29015.8|28924.8|5
1653786770000|2022-05-29 01:12:50|29016.2|28925.2|29015.4|28924.4|29016.4|28925.4|29015.4|28924.4|8
1653786780000|2022-05-29 01:13:00|29015.3|28924.3|29015.1|28924.1|29015.4|28924.4|29015|28924|8
1653786790000|2022-05-29 01:13:10|29015.2|28924.2|29015.6|28924.6|29016|28925|29015.1|28924.1|11
1653786800000|2022-05-29 01:13:20|29015.3|28924.3|29015.2|28924.2|29016.2|28925.2|29015.1|28924.1|22
1653786810000|2022-05-29 01:13:30|29015.1|28924.1|29015.3|28924.3|29016.1|28925.1|29015.1|28924.1|15
1653786820000|2022-05-29 01:13:40|29015.2|28924.2|29015.1|28924.1|29015.7|28924.7|29015|28924|12
1653786830000|2022-05-29 01:13:50|29015.4|28924.4|29015.6|28924.6|29015.6|28924.6|29015.1|28924.1|16
1653786840000|2022-05-29 01:14:00|29015.4|28924.4|29016.1|28925.1|29016.1|28925.1|29015.4|28924.4|9
1653786850000|2022-05-29 01:14:10|29015.6|28924.6|29016.2|28925.2|29016.3|28925.3|29015.6|28924.6|9
1653786860000|2022-05-29 01:14:20|29016.3|28925.3|29016.1|28925.1|29016.3|28925.3|29015.3|28924.3|9
1653786870000|2022-05-29 01:14:30|29016.2|28925.2|29015.7|28924.7|29016.3|28925.3|29015.6|28924.6|8
1653786880000|2022-05-29 01:14:40|29015.8|28924.8|28999.2|28908.2|29016.1|28925.1|28998.7|28907.7|29
1653786890000|2022-05-29 01:14:50|28999.4|28908.4|28996.2|28905.2|28999.4|28908.4|28995.4|28904.4|31
1653786900000|2022-05-29 01:15:00|28996.4|28905.4|29008.7|28917.7|29008.8|28917.8|28996.3|28905.3|24
1653786910000|2022-05-29 01:15:10|29010|28919|29005.3|28914.3|29011.6|28920.6|29005.1|28914.1|27
1653786920000|2022-05-29 01:15:20|29005.5|28914.5|29008.8|28917.8|29009.3|28918.3|29005.5|28914.5|23
1653786930000|2022-05-29 01:15:30|29008|28917|29008.4|28917.4|29008.5|28917.5|29007.8|28916.8|13
1653786940000|2022-05-29 01:15:40|29007.8|28916.8|29007.3|28916.3|29008.1|28917.1|29006.2|28915.2|21
1653786950000|2022-05-29 01:15:50|29007.4|28916.4|29007.1|28916.1|29007.5|28916.5|29007|28916|17
1653786960000|2022-05-29 01:16:00|29007|28916|29007.4|28916.4|29007.7|28916.7|29006.5|28915.5|20
1653786970000|2022-05-29 01:16:10|29007.5|28916.5|29009.4|28918.4|29009.4|28918.4|29007.5|28916.5|22
1653786980000|2022-05-29 01:16:20|29009.2|28918.2|29008.8|28917.8|29009.2|28918.2|29008.6|28917.6|8
1653786990000|2022-05-29 01:16:30|29008.7|28917.7|29008.9|28917.9|29008.9|28917.9|29008.3|28917.3|21
1653787000000|2022-05-29 01:16:40|29008.3|28917.3|29007.2|28916.2|29009|28918|29006.8|28915.8|12
1653787010000|2022-05-29 01:16:50|29007|28916|29008.1|28917.1|29008.1|28917.1|29006.9|28915.9|20
1653787020000|2022-05-29 01:17:00|29007.1|28916.1|29007.4|28916.4|29008|28917|29006.4|28915.4|18
1653787030000|2022-05-29 01:17:10|29006.8|28915.8|29006.7|28915.7|29007.6|28916.6|29006.5|28915.5|14
1653787040000|2022-05-29 01:17:20|29007.2|28916.2|29009.4|28918.4|29010.1|28919.1|29007.2|28916.2|10
1653787050000|2022-05-29 01:17:30|29009.2|28918.2|29008.9|28917.9|29009.8|28918.8|29008.9|28917.9|15
1653787060000|2022-05-29 01:17:40|29008.3|28917.3|29008.7|28917.7|29008.7|28917.7|29007.8|28916.8|10
1653787070000|2022-05-29 01:17:50|29008.8|28917.8|29018.8|28927.8|29019.7|28928.7|29008.6|28917.6|25
1653787080000|2022-05-29 01:18:00|29018.7|28927.7|29018.4|28927.4|29019.4|28928.4|29015.5|28924.5|27
1653787090000|2022-05-29 01:18:10|29018|28927|29017.8|28926.8|29018.2|28927.2|29017.2|28926.2|15
1653787100000|2022-05-29 01:18:20|29017.7|28926.7|29018.7|28927.7|29018.7|28927.7|29016.6|28925.6|8
1653787110000|2022-05-29 01:18:30|29018.4|28927.4|29019.6|28928.6|29019.6|28928.6|29018.4|28927.4|7
1653787120000|2022-05-29 01:18:40|29019.7|28928.7|29019.6|28928.6|29020.5|28929.5|29019|28928|17
1653787130000|2022-05-29 01:18:50|29019.5|28928.5|29036.1|28945.1|29036.5|28945.5|29018.6|28927.6|20
1653787140000|2022-05-29 01:19:00|29035.5|28944.5|29031.1|28940.1|29035.5|28944.5|29030.9|28939.9|22
1653787150000|2022-05-29 01:19:10|29031.2|28940.2|29031.4|28940.4|29031.6|28940.6|29030.4|28939.4|16
1653787160000|2022-05-29 01:19:20|29031.3|28940.3|29031.4|28940.4|29031.6|28940.6|29031.2|28940.2|11
1653787170000|2022-05-29 01:19:30|29031.3|28940.3|29031.2|28940.2|29031.9|28940.9|29030.9|28939.9|20
1653787180000|2022-05-29 01:19:40|29030.9|28939.9|29030.9|28939.9|29031|28940|29030.7|28939.7|12
1653787190000|2022-05-29 01:19:50|29031|28940|29031.3|28940.3|29031.6|28940.6|29031|28940|14
1653787200000|2022-05-29 01:20:00|29031|28940|29034.5|28943.5|29034.6|28943.6|29030.7|28939.7|14
1653787210000|2022-05-29 01:20:10|29033.9|28942.9|29034.4|28943.4|29035.4|28944.4|29033.7|28942.7|17
1653787220000|2022-05-29 01:20:20|29034.3|28943.3|29033.6|28942.6|29034.4|28943.4|29033.5|28942.5|14
1653787230000|2022-05-29 01:20:30|29034.2|28943.2|29035.6|28944.6|29035.6|28944.6|29033.2|28942.2|18
1653787240000|2022-05-29 01:20:40|29036.6|28945.6|29035.6|28944.6|29038.2|28947.2|29035.6|28944.6|12
1653787250000|2022-05-29 01:20:50|29037.8|28946.8|29032.2|28941.2|29037.8|28946.8|29031.8|28940.8|16
1653787260000|2022-05-29 01:21:00|29031.9|28940.9|29034.2|28943.2|29036.3|28945.3|29031.6|28940.6|24
1653787270000|2022-05-29 01:21:10|29036|28945|29034.5|28943.5|29037|28946|29034.4|28943.4|22
1653787280000|2022-05-29 01:21:20|29034.6|28943.6|29033.2|28942.2|29036.9|28945.9|29032.1|28941.1|20
1653787290000|2022-05-29 01:21:30|29032.7|28941.7|29033.4|28942.4|29033.6|28942.6|29032.7|28941.7|7
1653787300000|2022-05-29 01:21:40|29033.5|28942.5|29033.6|28942.6|29034.1|28943.1|29032.7|28941.7|15
1653787310000|2022-05-29 01:21:50|29033.9|28942.9|29033.8|28942.8|29033.9|28942.9|29033.8|28942.8|2
1653787330000|2022-05-29 01:22:10|29033.7|28942.7|29039.1|28948.1|29042.6|28951.6|29033.7|28942.7|25
1653787340000|2022-05-29 01:22:20|29039.2|28948.2|29038.4|28947.4|29039.6|28948.6|29037.8|28946.8|23
1653787350000|2022-05-29 01:22:30|29038.5|28947.5|29038.9|28947.9|29040.2|28949.2|29038.5|28947.5|13
1653787360000|2022-05-29 01:22:40|29039|28948|29038.8|28947.8|29039.3|28948.3|29038.7|28947.7|13
1653787370000|2022-05-29 01:22:50|29038.9|28947.9|29038.8|28947.8|29039.7|28948.7|29038.8|28947.8|21
1653787380000|2022-05-29 01:23:00|29039.1|28948.1|29031.6|28940.6|29039.7|28948.7|29031.2|28940.2|23
1653787390000|2022-05-29 01:23:10|29031.8|28940.8|29032.6|28941.6|29033.1|28942.1|29031.8|28940.8|16
1653787400000|2022-05-29 01:23:20|29032.7|28941.7|29032.4|28941.4|29032.9|28941.9|29032.2|28941.2|18
1653787410000|2022-05-29 01:23:30|29032.9|28941.9|29031.7|28940.7|29033|28942|29029.5|28938.5|25
1653787420000|2022-05-29 01:23:40|29031.8|28940.8|29030.7|28939.7|29032.5|28941.5|29030.3|28939.3|21
1653787430000|2022-05-29 01:23:50|29030.8|28939.8|29031.4|28940.4|29031.4|28940.4|29030.1|28939.1|22
1653787440000|2022-05-29 01:24:00|29031.6|28940.6|29031.1|28940.1|29034.7|28943.7|29031|28940|21
1653787450000|2022-05-29 01:24:10|29031.2|28940.2|29027.4|28936.4|29031.2|28940.2|29027.4|28936.4|19
1653787460000|2022-05-29 01:24:20|29027.5|28936.5|29019.6|28928.6|29027.7|28936.7|29019|28928|28
1653787470000|2022-05-29 01:24:30|29019.7|28928.7|29043.3|28952.3|29043.3|28952.3|29019.1|28928.1|32
1653787480000|2022-05-29 01:24:40|29042.6|28951.6|29044.9|28953.9|29045|28954|29042.6|28951.6|14
1653787490000|2022-05-29 01:24:50|29045|28954|29045.7|28954.7|29045.9|28954.9|29044.9|28953.9|18
1653787500000|2022-05-29 01:25:00|29046.1|28955.1|29040.3|28949.3|29046.1|28955.1|29040.3|28949.3|9
1653787510000|2022-05-29 01:25:10|29040.6|28949.6|29041.6|28950.6|29041.8|28950.8|29040.5|28949.5|17
1653787520000|2022-05-29 01:25:20|29041.7|28950.7|29041.4|28950.4|29042.4|28951.4|29041.3|28950.3|7
1653787530000|2022-05-29 01:25:30|29041.3|28950.3|29041.5|28950.5|29041.5|28950.5|29040.7|28949.7|8
1653787550000|2022-05-29 01:25:50|29041|28950|29035.9|28944.9|29041.5|28950.5|29035.4|28944.4|14
1653787560000|2022-05-29 01:26:00|29035.7|28944.7|29041|28950|29042.5|28951.5|29035.7|28944.7|26
1653787570000|2022-05-29 01:26:10|29041.1|28950.1|29042.3|28951.3|29042.4|28951.4|29041.1|28950.1|13
1653787580000|2022-05-29 01:26:20|29042.4|28951.4|29041.5|28950.5|29042.4|28951.4|29039.6|28948.6|26
1653787590000|2022-05-29 01:26:30|29041.7|28950.7|29042.5|28951.5|29042.6|28951.6|29041.6|28950.6|11
1653787600000|2022-05-29 01:26:40|29042.6|28951.6|29042.1|28951.1|29042.8|28951.8|29041.1|28950.1|13
1653787610000|2022-05-29 01:26:50|29042|28951|29044.4|28953.4|29044.6|28953.6|29041.6|28950.6|17
1653787620000|2022-05-29 01:27:00|29044.1|28953.1|29045.4|28954.4|29045.7|28954.7|29044|28953|14
1653787630000|2022-05-29 01:27:10|29045|28954|29043.7|28952.7|29045|28954|29042.6|28951.6|22
1653787640000|2022-05-29 01:27:20|29043.9|28952.9|29044|28953|29044.2|28953.2|29043.4|28952.4|19
1653787650000|2022-05-29 01:27:30|29043.5|28952.5|29042.9|28951.9|29044.7|28953.7|29042.9|28951.9|19
1653787660000|2022-05-29 01:27:40|29043.2|28952.2|29044.6|28953.6|29044.6|28953.6|29043.2|28952.2|23
1653787670000|2022-05-29 01:27:50|29044.5|28953.5|29041.8|28950.8|29044.5|28953.5|29040.7|28949.7|19
1653787680000|2022-05-29 01:28:00|29041.7|28950.7|29041|28950|29041.7|28950.7|29040.7|28949.7|9
1653787690000|2022-05-29 01:28:10|29041.1|28950.1|29041.6|28950.6|29041.8|28950.8|29041.1|28950.1|8
1653787700000|2022-05-29 01:28:20|29041.7|28950.7|29031.2|28940.2|29041.7|28950.7|29031.2|28940.2|17
1653787710000|2022-05-29 01:28:30|29031.1|28940.1|29031.9|28940.9|29031.9|28940.9|29031.1|28940.1|14
1653787720000|2022-05-29 01:28:40|29031.7|28940.7|29031.9|28940.9|29031.9|28940.9|29031.7|28940.7|3
1653787730000|2022-05-29 01:28:50|29032|28941|29032|28941|29032.3|28941.3|29030|28939|15
1653787740000|2022-05-29 01:29:00|29032.1|28941.1|29024.3|28933.3|29032.2|28941.2|29024.3|28933.3|19
1653787750000|2022-05-29 01:29:10|29024.5|28933.5|29021.2|28930.2|29024.5|28933.5|29021.2|28930.2|9
1653787760000|2022-05-29 01:29:20|29020.2|28929.2|29023.6|28932.6|29023.6|28932.6|29020.2|28929.2|7
1653787770000|2022-05-29 01:29:30|29023.8|28932.8|29019.8|28928.8|29024.1|28933.1|29019.8|28928.8|13
1653787780000|2022-05-29 01:29:40|29020.6|28929.6|29020.4|28929.4|29020.6|28929.6|29019.9|28928.9|6
1653787790000|2022-05-29 01:29:50|29021.1|28930.1|29018.8|28927.8|29021.1|28930.1|29018.5|28927.5|11
1653787800000|2022-05-29 01:30:00|29018.5|28927.5|29013.7|28922.7|29018.5|28927.5|29013.5|28922.5|16
1653787810000|2022-05-29 01:30:10|29010.4|28919.4|29009.5|28918.5|29010.4|28919.4|29009.2|28918.2|11
1653787820000|2022-05-29 01:30:20|29009.3|28918.3|29016.7|28925.7|29018.8|28927.8|29009.3|28918.3|23
1653787830000|2022-05-29 01:30:30|29016.3|28925.3|29016.2|28925.2|29016.4|28925.4|29015.7|28924.7|8
1653787840000|2022-05-29 01:30:40|29016.6|28925.6|29007|28916|29016.7|28925.7|29006.9|28915.9|26
1653787850000|2022-05-29 01:30:50|29006.9|28915.9|29007.7|28916.7|29007.7|28916.7|29006.4|28915.4|13
1653787860000|2022-05-29 01:31:00|29007.9|28916.9|29009.7|28918.7|29009.7|28918.7|29005.4|28914.4|16
1653787870000|2022-05-29 01:31:10|29009.8|28918.8|29005.5|28914.5|29009.8|28918.8|29005.1|28914.1|12
1653787880000|2022-05-29 01:31:20|29005.6|28914.6|29004.7|28913.7|29005.6|28914.6|29004.7|28913.7|6
1653787890000|2022-05-29 01:31:30|29004.8|28913.8|29002.2|28911.2|29004.8|28913.8|29001.8|28910.8|19
1653787900000|2022-05-29 01:31:40|29002.1|28911.1|28997.2|28906.2|29002.1|28911.1|28997.1|28906.1|7
1653787910000|2022-05-29 01:31:50|28997.3|28906.3|28993.3|28902.3|28997.5|28906.5|28992.8|28901.8|13
1653787920000|2022-05-29 01:32:00|28995.1|28904.1|28993.5|28902.5|28996.4|28905.4|28993.4|28902.4|9
1653787930000|2022-05-29 01:32:10|28991.9|28900.9|28984.9|28893.9|28991.9|28900.9|28980|28889|19
1653787940000|2022-05-29 01:32:20|28985|28894|28989|28898|28990.5|28899.5|28985|28894|21
1653787950000|2022-05-29 01:32:30|28988.8|28897.8|28988.3|28897.3|28988.8|28897.8|28988.1|28897.1|15
1653787960000|2022-05-29 01:32:40|28988.2|28897.2|28982.8|28891.8|28988.3|28897.3|28982.8|28891.8|18
1653787970000|2022-05-29 01:32:50|28982.5|28891.5|28982.6|28891.6|28982.6|28891.6|28982.5|28891.5|2
1653787980000|2022-05-29 01:33:00|28982.2|28891.2|28981.7|28890.7|28982.2|28891.2|28981.1|28890.1|14
1653787990000|2022-05-29 01:33:10|28981.6|28890.6|28980.5|28889.5|28982.8|28891.8|28980.5|28889.5|14
1653788000000|2022-05-29 01:33:20|28978.9|28887.9|28974.6|28883.6|28978.9|28887.9|28970.5|28879.5|21
1653788010000|2022-05-29 01:33:30|28974.1|28883.1|28968.4|28877.4|28974.3|28883.3|28968.4|28877.4|14
1653788020000|2022-05-29 01:33:40|28967.9|28876.9|28968.2|28877.2|28968.6|28877.6|28967.9|28876.9|8
1653788030000|2022-05-29 01:33:50|28968|28877|28970.6|28879.6|28973.1|28882.1|28968|28877|12
1653788040000|2022-05-29 01:34:00|28970.7|28879.7|28968.2|28877.2|28971.5|28880.5|28968.2|28877.2|18
1653788050000|2022-05-29 01:34:10|28967.9|28876.9|28970|28879|28970.1|28879.1|28967.8|28876.8|12
1653788060000|2022-05-29 01:34:20|28968.3|28877.3|28965.8|28874.8|28968.8|28877.8|28960.2|28869.2|18
1653788070000|2022-05-29 01:34:30|28965.3|28874.3|28962.4|28871.4|28966.6|28875.6|28962.3|28871.3|15
1653788080000|2022-05-29 01:34:40|28962.3|28871.3|28936.9|28845.9|28962.4|28871.4|28934.9|28843.9|29
1653788090000|2022-05-29 01:34:50|28936.6|28845.6|28939.5|28848.5|28939.5|28848.5|28936.5|28845.5|13
1653788100000|2022-05-29 01:35:00|28939.6|28848.6|28951.1|28860.1|28951.2|28860.2|28939.6|28848.6|22
1653788110000|2022-05-29 01:35:10|28951.3|28860.3|28951.6|28860.6|28953.5|28862.5|28948.8|28857.8|20
1653788120000|2022-05-29 01:35:20|28952|28861|28951|28860|28952.8|28861.8|28950.3|28859.3|21
1653788130000|2022-05-29 01:35:30|28951.1|28860.1|28949.8|28858.8|28952.2|28861.2|28949.8|28858.8|14
1653788140000|2022-05-29 01:35:40|28950.2|28859.2|28950.3|28859.3|28950.5|28859.5|28949.7|28858.7|13
1653788150000|2022-05-29 01:35:50|28949.9|28858.9|28953.3|28862.3|28953.3|28862.3|28949.9|28858.9|14
1653788160000|2022-05-29 01:36:00|28953.4|28862.4|28953.4|28862.4|28953.8|28862.8|28953.2|28862.2|14
1653788170000|2022-05-29 01:36:10|28953.3|28862.3|28953.4|28862.4|28953.5|28862.5|28953.3|28862.3|3
1653788180000|2022-05-29 01:36:20|28953.7|28862.7|28953|28862|28956.7|28865.7|28953|28862|16
1653788190000|2022-05-29 01:36:30|28952.9|28861.9|28953.3|28862.3|28954|28863|28952.9|28861.9|7
1653788200000|2022-05-29 01:36:40|28953.6|28862.6|28956.2|28865.2|28956.2|28865.2|28953.6|28862.6|14
1653788210000|2022-05-29 01:36:50|28956.4|28865.4|28956.5|28865.5|28956.6|28865.6|28956.4|28865.4|5
1653788220000|2022-05-29 01:37:00|28956.6|28865.6|28952.7|28861.7|28956.9|28865.9|28952.7|28861.7|11
1653788230000|2022-05-29 01:37:10|28953|28862|28952.7|28861.7|28953|28862|28951.6|28860.6|16
1653788240000|2022-05-29 01:37:20|28952.8|28861.8|28952.8|28861.8|28952.9|28861.9|28952|28861|18
1653788250000|2022-05-29 01:37:30|28952.6|28861.6|28956.8|28865.8|28956.8|28865.8|28951.5|28860.5|23
1653788260000|2022-05-29 01:37:40|28957.1|28866.1|28958.8|28867.8|28959.2|28868.2|28957|28866|15
1653788270000|2022-05-29 01:37:50|28958.7|28867.7|28960.3|28869.3|28960.6|28869.6|28958.6|28867.6|22
1653788280000|2022-05-29 01:38:00|28960.2|28869.2|28959.7|28868.7|28960.4|28869.4|28959.4|28868.4|14
1653788290000|2022-05-29 01:38:10|28959.5|28868.5|28958.1|28867.1|28959.5|28868.5|28958.1|28867.1|12
1653788300000|2022-05-29 01:38:20|28958.3|28867.3|28960.1|28869.1|28960.1|28869.1|28958.3|28867.3|24
1653788310000|2022-05-29 01:38:30|28961.3|28870.3|28971.9|28880.9|28975.5|28884.5|28961.2|28870.2|23
1653788320000|2022-05-29 01:38:40|28966.8|28875.8|28961.2|28870.2|28966.8|28875.8|28960.1|28869.1|24
1653788330000|2022-05-29 01:38:50|28961.1|28870.1|28962.4|28871.4|28963.3|28872.3|28961.1|28870.1|31
1653788340000|2022-05-29 01:39:00|28962.7|28871.7|28963.1|28872.1|28963.5|28872.5|28962.6|28871.6|13
1653788350000|2022-05-29 01:39:10|28963.4|28872.4|28964.6|28873.6|28964.6|28873.6|28962.6|28871.6|29
1653788360000|2022-05-29 01:39:20|28964.5|28873.5|28964.1|28873.1|28964.8|28873.8|28963.8|28872.8|12
1653788370000|2022-05-29 01:39:30|28964.2|28873.2|28965|28874|28965|28874|28964.1|28873.1|20
1653788380000|2022-05-29 01:39:40|28968|28877|28971.3|28880.3|28971.7|28880.7|28967.9|28876.9|16
1653788390000|2022-05-29 01:39:50|28970.3|28879.3|28971.4|28880.4|28971.8|28880.8|28969.8|28878.8|14
1653788400000|2022-05-29 01:40:00|28970.5|28879.5|28972|28881|28972|28881|28969.4|28878.4|21
1653788410000|2022-05-29 01:40:10|28971.8|28880.8|28970.6|28879.6|28971.8|28880.8|28970.3|28879.3|17
1653788420000|2022-05-29 01:40:20|28970.2|28879.2|28966.6|28875.6|28970.7|28879.7|28966.6|28875.6|20
1653788430000|2022-05-29 01:40:30|28966.5|28875.5|28964.6|28873.6|28967.9|28876.9|28964.5|28873.5|15
1653788440000|2022-05-29 01:40:40|28964.7|28873.7|28965.5|28874.5|28967.3|28876.3|28964.7|28873.7|17
1653788450000|2022-05-29 01:40:50|28965.9|28874.9|28965.2|28874.2|28966.1|28875.1|28964.5|28873.5|14
1653788460000|2022-05-29 01:41:00|28965.4|28874.4|28965.2|28874.2|28966.2|28875.2|28964.2|28873.2|19
1653788470000|2022-05-29 01:41:10|28965.8|28874.8|28965.3|28874.3|28965.9|28874.9|28965.2|28874.2|12
1653788480000|2022-05-29 01:41:20|28965.5|28874.5|28965.1|28874.1|28965.7|28874.7|28964.8|28873.8|16
1653788490000|2022-05-29 01:41:30|28965.2|28874.2|28966.1|28875.1|28966.1|28875.1|28965.1|28874.1|8
1653788500000|2022-05-29 01:41:40|28966.2|28875.2|28966.7|28875.7|28966.7|28875.7|28966.2|28875.2|4
1653788510000|2022-05-29 01:41:50|28966.6|28875.6|28966.1|28875.1|28966.6|28875.6|28966.1|28875.1|5
1653788520000|2022-05-29 01:42:00|28966.2|28875.2|28966.7|28875.7|28966.7|28875.7|28966.1|28875.1|6
1653788530000|2022-05-29 01:42:10|28966.8|28875.8|28974.4|28883.4|28975.3|28884.3|28966.4|28875.4|20
1653788540000|2022-05-29 01:42:20|28975.4|28884.4|28973.7|28882.7|28975.4|28884.4|28973.5|28882.5|16
1653788550000|2022-05-29 01:42:30|28973.2|28882.2|28973.8|28882.8|28973.8|28882.8|28973.2|28882.2|8
1653788560000|2022-05-29 01:42:40|28973.9|28882.9|28974.3|28883.3|28975.2|28884.2|28973.8|28882.8|16
1653788570000|2022-05-29 01:42:50|28974.4|28883.4|28975.1|28884.1|28975.1|28884.1|28974.3|28883.3|7
1653788580000|2022-05-29 01:43:00|28975.2|28884.2|28948.2|28857.2|28975.2|28884.2|28944|28853|31
1653788590000|2022-05-29 01:43:10|28947.2|28856.2|28933.9|28842.9|28947.2|28856.2|28933.6|28842.6|19
1653788600000|2022-05-29 01:43:20|28934.2|28843.2|28942.6|28851.6|28942.6|28851.6|28934.2|28843.2|16
1653788610000|2022-05-29 01:43:30|28943.1|28852.1|28941.4|28850.4|28943.6|28852.6|28940.2|28849.2|27
1653788620000|2022-05-29 01:43:40|28941.5|28850.5|28941.6|28850.6|28941.6|28850.6|28941|28850|12
1653788630000|2022-05-29 01:43:50|28941.5|28850.5|28940.4|28849.4|28941.5|28850.5|28938.1|28847.1|23
1653788640000|2022-05-29 01:44:00|28939.2|28848.2|28938.9|28847.9|28939.5|28848.5|28938.4|28847.4|22
1653788650000|2022-05-29 01:44:10|28938.8|28847.8|28941.7|28850.7|28941.7|28850.7|28938.7|28847.7|12
1653788660000|2022-05-29 01:44:20|28942.5|28851.5|28946.5|28855.5|28946.8|28855.8|28941.9|28850.9|23
1653788670000|2022-05-29 01:44:30|28946.3|28855.3|28949.3|28858.3|28950.5|28859.5|28946.3|28855.3|20
1653788680000|2022-05-29 01:44:40|28949.5|28858.5|28940.4|28849.4|28949.5|28858.5|28940.4|28849.4|25
1653788690000|2022-05-29 01:44:50|28939.4|28848.4|28945.4|28854.4|28945.4|28854.4|28938.8|28847.8|24
1653788700000|2022-05-29 01:45:00|28945.2|28854.2|28945.5|28854.5|28945.6|28854.6|28944.4|28853.4|15
1653788710000|2022-05-29 01:45:10|28945.4|28854.4|28945.5|28854.5|28945.9|28854.9|28944.7|28853.7|22
1653788720000|2022-05-29 01:45:20|28945.7|28854.7|28946.9|28855.9|28950.5|28859.5|28945.3|28854.3|20
1653788730000|2022-05-29 01:45:30|28947|28856|28949.9|28858.9|28953.3|28862.3|28947|28856|24
1653788740000|2022-05-29 01:45:40|28949.8|28858.8|28950.7|28859.7|28950.7|28859.7|28949.6|28858.6|17
1653788750000|2022-05-29 01:45:50|28950.4|28859.4|28950.3|28859.3|28951.1|28860.1|28950.3|28859.3|5
1653788760000|2022-05-29 01:46:00|28950.1|28859.1|28950.1|28859.1|28950.4|28859.4|28950.1|28859.1|7
1653788770000|2022-05-29 01:46:10|28950.4|28859.4|28950.4|28859.4|28950.4|28859.4|28950.4|28859.4|1
1653788780000|2022-05-29 01:46:20|28950.3|28859.3|28951.3|28860.3|28951.3|28860.3|28950.2|28859.2|4
1653788790000|2022-05-29 01:46:30|28951.4|28860.4|28949.7|28858.7|28952.1|28861.1|28949.1|28858.1|17
1653788800000|2022-05-29 01:46:40|28949.8|28858.8|28949.8|28858.8|28950|28859|28948.4|28857.4|18
1653788810000|2022-05-29 01:46:50|28949.6|28858.6|28949.5|28858.5|28949.8|28858.8|28949.5|28858.5|3
1653788820000|2022-05-29 01:47:00|28949.2|28858.2|28950.6|28859.6|28951.3|28860.3|28949.2|28858.2|10
1653788830000|2022-05-29 01:47:10|28950.5|28859.5|28950.8|28859.8|28951|28860|28950.5|28859.5|14
1653788840000|2022-05-29 01:47:20|28951|28860|28950.4|28859.4|28951|28860|28950.4|28859.4|5
1653788850000|2022-05-29 01:47:30|28950.5|28859.5|28950.7|28859.7|28950.7|28859.7|28950.4|28859.4|4
1653788860000|2022-05-29 01:47:40|28950.9|28859.9|28950.7|28859.7|28950.9|28859.9|28950.7|28859.7|4
1653788870000|2022-05-29 01:47:50|28950.8|28859.8|28950.7|28859.7|28951|28860|28950.7|28859.7|12
1653788880000|2022-05-29 01:48:00|28950.9|28859.9|28950.6|28859.6|28950.9|28859.9|28950.5|28859.5|14
1653788890000|2022-05-29 01:48:10|28950.8|28859.8|28950.6|28859.6|28950.9|28859.9|28950.5|28859.5|8
1653788900000|2022-05-29 01:48:20|28950.8|28859.8|28948.7|28857.7|28950.8|28859.8|28942.4|28851.4|20
1653788910000|2022-05-29 01:48:30|28948.9|28857.9|28946.4|28855.4|28948.9|28857.9|28946.1|28855.1|13
1653788920000|2022-05-29 01:48:40|28946.3|28855.3|28945.9|28854.9|28946.7|28855.7|28945.4|28854.4|17
1653788930000|2022-05-29 01:48:50|28946|28855|28946.4|28855.4|28946.4|28855.4|28945.3|28854.3|7
1653788940000|2022-05-29 01:49:00|28946.2|28855.2|28946.4|28855.4|28946.4|28855.4|28945.9|28854.9|10
1653788950000|2022-05-29 01:49:10|28947.7|28856.7|28947.2|28856.2|28947.7|28856.7|28946.8|28855.8|7
1653788960000|2022-05-29 01:49:20|28947.1|28856.1|28947.7|28856.7|28948.4|28857.4|28947.1|28856.1|9
1653788970000|2022-05-29 01:49:30|28947.8|28856.8|28947.4|28856.4|28948.5|28857.5|28947.4|28856.4|17
1653788980000|2022-05-29 01:49:40|28947.6|28856.6|28948.3|28857.3|28948.3|28857.3|28946.6|28855.6|7
1653788990000|2022-05-29 01:49:50|28948.2|28857.2|28948.4|28857.4|28948.4|28857.4|28948.1|28857.1|5
1653789000000|2022-05-29 01:50:00|28948.3|28857.3|28950|28859|28950.7|28859.7|28948.3|28857.3|12
1653789010000|2022-05-29 01:50:10|28950.2|28859.2|28947.1|28856.1|28950.5|28859.5|28947.1|28856.1|14
1653789020000|2022-05-29 01:50:20|28947|28856|28945.2|28854.2|28947|28856|28944.9|28853.9|16
1653789030000|2022-05-29 01:50:30|28945.5|28854.5|28945.8|28854.8|28945.9|28854.9|28945.5|28854.5|3
1653789040000|2022-05-29 01:50:40|28945.9|28854.9|28946|28855|28946|28855|28945.9|28854.9|2
1653789050000|2022-05-29 01:50:50|28946.1|28855.1|28945|28854|28946.1|28855.1|28944.9|28853.9|6
1653789060000|2022-05-29 01:51:00|28945.1|28854.1|28945.7|28854.7|28945.7|28854.7|28945|28854|5
1653789070000|2022-05-29 01:51:10|28945.5|28854.5|28941.9|28850.9|28945.5|28854.5|28941.9|28850.9|15
1653789080000|2022-05-29 01:51:20|28942.1|28851.1|28941.1|28850.1|28942.2|28851.2|28941|28850|12
1653789090000|2022-05-29 01:51:30|28940.5|28849.5|28940.7|28849.7|28940.7|28849.7|28940.5|28849.5|2
1653789100000|2022-05-29 01:51:40|28940.8|28849.8|28940|28849|28940.8|28849.8|28940|28849|2
1653789110000|2022-05-29 01:51:50|28940.1|28849.1|28940.7|28849.7|28940.7|28849.7|28939.9|28848.9|4
1653789120000|2022-05-29 01:52:00|28940.5|28849.5|28940.5|28849.5|28940.8|28849.8|28939.7|28848.7|14
1653789130000|2022-05-29 01:52:10|28940.4|28849.4|28938.8|28847.8|28940.4|28849.4|28938.1|28847.1|14
1653789140000|2022-05-29 01:52:20|28939.3|28848.3|28938.8|28847.8|28940.4|28849.4|28938.8|28847.8|14
1653789150000|2022-05-29 01:52:30|28938.7|28847.7|28938.8|28847.8|28938.8|28847.8|28938.7|28847.7|4
1653789160000|2022-05-29 01:52:40|28938.4|28847.4|28934|28843|28938.4|28847.4|28934|28843|22
1653789170000|2022-05-29 01:52:50|28933.9|28842.9|28924.9|28833.9|28934.6|28843.6|28924.9|28833.9|21
1653789180000|2022-05-29 01:53:00|28924.8|28833.8|28933.8|28842.8|28933.8|28842.8|28924.7|28833.7|14
1653789190000|2022-05-29 01:53:10|28933.2|28842.2|28934.6|28843.6|28938.6|28847.6|28933.2|28842.2|14
1653789200000|2022-05-29 01:53:20|28935.2|28844.2|28935.6|28844.6|28935.7|28844.7|28935.1|28844.1|7
1653789220000|2022-05-29 01:53:40|28935.7|28844.7|28935.7|28844.7|28935.7|28844.7|28935.4|28844.4|3
1653789230000|2022-05-29 01:53:50|28935.8|28844.8|28936.1|28845.1|28936.1|28845.1|28935.7|28844.7|8
1653789240000|2022-05-29 01:54:00|28936.2|28845.2|28942.2|28851.2|28942.9|28851.9|28936.1|28845.1|19
1653789250000|2022-05-29 01:54:10|28942.4|28851.4|28945.6|28854.6|28945.9|28854.9|28941.8|28850.8|20
1653789260000|2022-05-29 01:54:20|28944.9|28853.9|28946.2|28855.2|28946.2|28855.2|28944.9|28853.9|11
1653789270000|2022-05-29 01:54:30|28945.5|28854.5|28948.5|28857.5|28949.4|28858.4|28945.5|28854.5|21
1653789280000|2022-05-29 01:54:40|28948.4|28857.4|28948.4|28857.4|28948.5|28857.5|28948.3|28857.3|5
1653789290000|2022-05-29 01:54:50|28948.6|28857.6|28945.6|28854.6|28949|28858|28945.6|28854.6|12
1653789300000|2022-05-29 01:55:00|28945.7|28854.7|28946.2|28855.2|28946.3|28855.3|28945.7|28854.7|9
1653789310000|2022-05-29 01:55:10|28946.1|28855.1|28946.1|28855.1|28946.1|28855.1|28946.1|28855.1|1
1653789320000|2022-05-29 01:55:20|28946.3|28855.3|28953.3|28862.3|28953.3|28862.3|28946|28855|21
1653789330000|2022-05-29 01:55:30|28952.8|28861.8|28952.1|28861.1|28953|28862|28951.9|28860.9|16
1653789340000|2022-05-29 01:55:40|28952|28861|28947.3|28856.3|28952.4|28861.4|28947.3|28856.3|11
1653789350000|2022-05-29 01:55:50|28947.4|28856.4|28947.3|28856.3|28947.9|28856.9|28947.1|28856.1|14
1653789360000|2022-05-29 01:56:00|28947.4|28856.4|28949.1|28858.1|28949.2|28858.2|28947.4|28856.4|20
1653789370000|2022-05-29 01:56:10|28949.2|28858.2|28949.7|28858.7|28949.7|28858.7|28949.2|28858.2|2
1653789380000|2022-05-29 01:56:20|28949.8|28858.8|28949.8|28858.8|28949.9|28858.9|28949.7|28858.7|4
1653789390000|2022-05-29 01:56:30|28949.9|28858.9|28945.5|28854.5|28949.9|28858.9|28945.5|28854.5|15
1653789400000|2022-05-29 01:56:40|28945.6|28854.6|28945.1|28854.1|28945.9|28854.9|28944.7|28853.7|20
1653789410000|2022-05-29 01:56:50|28945.2|28854.2|28944.8|28853.8|28945.4|28854.4|28944.5|28853.5|11
1653789420000|2022-05-29 01:57:00|28944.9|28853.9|28948.9|28857.9|28949|28858|28944.9|28853.9|14
1653789430000|2022-05-29 01:57:10|28949|28858|28948.9|28857.9|28949|28858|28948.6|28857.6|7
1653789440000|2022-05-29 01:57:20|28948.8|28857.8|28947.2|28856.2|28948.8|28857.8|28946.9|28855.9|7
1653789450000|2022-05-29 01:57:30|28947.1|28856.1|28947.2|28856.2|28947.3|28856.3|28947|28856|9
1653789460000|2022-05-29 01:57:40|28947|28856|28954.6|28863.6|28954.6|28863.6|28946.2|28855.2|23
1653789470000|2022-05-29 01:57:50|28955.6|28864.6|28957.3|28866.3|28959.1|28868.1|28955.4|28864.4|26
1653789480000|2022-05-29 01:58:00|28956.5|28865.5|28953.3|28862.3|28956.5|28865.5|28951.2|28860.2|25
1653789490000|2022-05-29 01:58:10|28953.5|28862.5|28950.9|28859.9|28953.6|28862.6|28949.5|28858.5|26
1653789500000|2022-05-29 01:58:20|28951|28860|28947.9|28856.9|28951.1|28860.1|28947|28856|22
1653789510000|2022-05-29 01:58:30|28948.2|28857.2|28945.5|28854.5|28948.3|28857.3|28942.9|28851.9|25
1653789520000|2022-05-29 01:58:40|28945.8|28854.8|28945.5|28854.5|28945.8|28854.8|28944.9|28853.9|14
1653789530000|2022-05-29 01:58:50|28945.4|28854.4|28945.9|28854.9|28946.1|28855.1|28945.2|28854.2|15
1653789540000|2022-05-29 01:59:00|28946.4|28855.4|28945.9|28854.9|28946.5|28855.5|28945.6|28854.6|20
1653789550000|2022-05-29 01:59:10|28946.2|28855.2|28946.2|28855.2|28946.6|28855.6|28945.8|28854.8|16
1653789560000|2022-05-29 01:59:20|28946.5|28855.5|28945.6|28854.6|28946.7|28855.7|28944.3|28853.3|16
1653789570000|2022-05-29 01:59:30|28945.5|28854.5|28945.7|28854.7|28947.1|28856.1|28945.5|28854.5|15
1653789580000|2022-05-29 01:59:40|28945.8|28854.8|28945.5|28854.5|28945.8|28854.8|28945.3|28854.3|10
1653789590000|2022-05-29 01:59:50|28945.6|28854.6|28944.7|28853.7|28945.6|28854.6|28944.2|28853.2|7
1653789600000|2022-05-29 02:00:00|28944.8|28853.8|28944.9|28853.9|28944.9|28853.9|28943.7|28852.7|16
1653789610000|2022-05-29 02:00:10|28945|28854|28944.6|28853.6|28945|28854|28944.1|28853.1|13
1653789620000|2022-05-29 02:00:20|28944.7|28853.7|28944.7|28853.7|28944.9|28853.9|28944.5|28853.5|8
1653789630000|2022-05-29 02:00:30|28944.5|28853.5|28935|28844|28944.8|28853.8|28935|28844|33
1653789640000|2022-05-29 02:00:40|28931.6|28840.6|28939.9|28848.9|28940.1|28849.1|28931.3|28840.3|22
1653789650000|2022-05-29 02:00:50|28940|28849|28939.8|28848.8|28940.6|28849.6|28939.6|28848.6|13
1653789660000|2022-05-29 02:01:00|28939.9|28848.9|28937.8|28846.8|28940|28849|28937.4|28846.4|20
1653789670000|2022-05-29 02:01:10|28937.9|28846.9|28932.9|28841.9|28938.3|28847.3|28932.3|28841.3|25
1653789680000|2022-05-29 02:01:20|28933|28842|28927.6|28836.6|28933|28842|28926.5|28835.5|20
1653789690000|2022-05-29 02:01:30|28927|28836|28929.5|28838.5|28929.5|28838.5|28927|28836|11
1653789700000|2022-05-29 02:01:40|28929.3|28838.3|28927.5|28836.5|28930.2|28839.2|28927.3|28836.3|19
1653789710000|2022-05-29 02:01:50|28927.9|28836.9|28926.6|28835.6|28928.3|28837.3|28926.4|28835.4|20
1653789720000|2022-05-29 02:02:00|28926.5|28835.5|28926.8|28835.8|28927.5|28836.5|28925.5|28834.5|19
1653789730000|2022-05-29 02:02:10|28926.9|28835.9|28926.8|28835.8|28927|28836|28926.5|28835.5|16
1653789740000|2022-05-29 02:02:20|28927|28836|28926.7|28835.7|28927|28836|28926.4|28835.4|9
1653789750000|2022-05-29 02:02:30|28926.5|28835.5|28925|28834|28926.5|28835.5|28924.9|28833.9|11
1653789760000|2022-05-29 02:02:40|28924.2|28833.2|28918.8|28827.8|28925.2|28834.2|28917.6|28826.6|16
1653789770000|2022-05-29 02:02:50|28918.7|28827.7|28919.7|28828.7|28921.1|28830.1|28918.6|28827.6|15
1653789780000|2022-05-29 02:03:00|28919.8|28828.8|28922.5|28831.5|28922.5|28831.5|28919.7|28828.7|19
1653789790000|2022-05-29 02:03:10|28922.4|28831.4|28921|28830|28922.4|28831.4|28921|28830|8
1653789800000|2022-05-29 02:03:20|28921.6|28830.6|28925.1|28834.1|28925.1|28834.1|28921.6|28830.6|8
1653789810000|2022-05-29 02:03:30|28925|28834|28923.8|28832.8|28925|28834|28923.6|28832.6|7
1653789820000|2022-05-29 02:03:40|28923.7|28832.7|28922.9|28831.9|28924.6|28833.6|28922.9|28831.9|17
1653789830000|2022-05-29 02:03:50|28923.3|28832.3|28923.2|28832.2|28923.4|28832.4|28923.1|28832.1|4
1653789840000|2022-05-29 02:04:00|28923.8|28832.8|28923.1|28832.1|28923.8|28832.8|28922.3|28831.3|12
1653789850000|2022-05-29 02:04:10|28923.2|28832.2|28920.9|28829.9|28923.2|28832.2|28920|28829|17
1653789860000|2022-05-29 02:04:20|28920.8|28829.8|28921.2|28830.2|28921.5|28830.5|28920.7|28829.7|20
1653789870000|2022-05-29 02:04:30|28921.3|28830.3|28921.8|28830.8|28921.8|28830.8|28920.9|28829.9|19
1653789880000|2022-05-29 02:04:40|28923.4|28832.4|28926.5|28835.5|28926.7|28835.7|28923.3|28832.3|25
1653789890000|2022-05-29 02:04:50|28927|28836|28928|28837|28928.2|28837.2|28927|28836|17
1653789900000|2022-05-29 02:05:00|28927.8|28836.8|28931.2|28840.2|28931.4|28840.4|28927.8|28836.8|17
1653789910000|2022-05-29 02:05:10|28931.5|28840.5|28931.2|28840.2|28931.5|28840.5|28930.9|28839.9|15
1653789920000|2022-05-29 02:05:20|28931.3|28840.3|28930.9|28839.9|28931.3|28840.3|28930.4|28839.4|15
1653789930000|2022-05-29 02:05:30|28930.8|28839.8|28931.1|28840.1|28931.3|28840.3|28930.8|28839.8|16
1653789940000|2022-05-29 02:05:40|28931.9|28840.9|28932.4|28841.4|28932.7|28841.7|28931.4|28840.4|12
1653789950000|2022-05-29 02:05:50|28932.5|28841.5|28932.2|28841.2|28932.5|28841.5|28932.2|28841.2|7
1653789960000|2022-05-29 02:06:00|28931.9|28840.9|28928|28837|28931.9|28840.9|28927.7|28836.7|12
1653789970000|2022-05-29 02:06:10|28927.9|28836.9|28926.9|28835.9|28928.9|28837.9|28926.6|28835.6|22
1653789980000|2022-05-29 02:06:20|28927.1|28836.1|28924.8|28833.8|28928.5|28837.5|28924.8|28833.8|25
1653789990000|2022-05-29 02:06:30|28924.7|28833.7|28924.9|28833.9|28924.9|28833.9|28924.7|28833.7|3
1653790000000|2022-05-29 02:06:40|28924.8|28833.8|28924.9|28833.9|28925.5|28834.5|28924.1|28833.1|18
1653790010000|2022-05-29 02:06:50|28925.3|28834.3|28924.5|28833.5|28925.3|28834.3|28922.7|28831.7|15
1653790020000|2022-05-29 02:07:00|28924.2|28833.2|28921.3|28830.3|28924.3|28833.3|28921.1|28830.1|22
1653790030000|2022-05-29 02:07:10|28921.4|28830.4|28920.4|28829.4|28921.4|28830.4|28919.9|28828.9|15
1653790040000|2022-05-29 02:07:20|28920.5|28829.5|28922.4|28831.4|28923|28832|28920.5|28829.5|8
1653790050000|2022-05-29 02:07:30|28922.3|28831.3|28923.6|28832.6|28923.7|28832.7|28922.3|28831.3|11
1653790060000|2022-05-29 02:07:40|28923.7|28832.7|28923.6|28832.6|28923.8|28832.8|28923.6|28832.6|13
1653790070000|2022-05-29 02:07:50|28923.2|28832.2|28924|28833|28924.1|28833.1|28921.3|28830.3|15
1653790080000|2022-05-29 02:08:00|28923.8|28832.8|28920.4|28829.4|28924|28833|28920.4|28829.4|6
1653790090000|2022-05-29 02:08:10|28920.9|28829.9|28921.4|28830.4|28922.4|28831.4|28920.9|28829.9|18
1653790100000|2022-05-29 02:08:20|28922|28831|28918.4|28827.4|28922.4|28831.4|28917.2|28826.2|18
1653790110000|2022-05-29 02:08:30|28918.2|28827.2|28919.5|28828.5|28919.5|28828.5|28916.1|28825.1|10
1653790120000|2022-05-29 02:08:40|28920.2|28829.2|28916.5|28825.5|28920.2|28829.2|28915.3|28824.3|18
1653790130000|2022-05-29 02:08:50|28916.1|28825.1|28912.5|28821.5|28916.1|28825.1|28910.4|28819.4|19
1653790140000|2022-05-29 02:09:00|28912|28821|28913|28822|28913.5|28822.5|28911.7|28820.7|19
1653790150000|2022-05-29 02:09:10|28912.7|28821.7|28906.3|28815.3|28913.2|28822.2|28905.1|28814.1|16
1653790160000|2022-05-29 02:09:20|28906|28815|28907.4|28816.4|28907.6|28816.6|28905.3|28814.3|16
1653790170000|2022-05-29 02:09:30|28907.2|28816.2|28906.8|28815.8|28907.4|28816.4|28906.8|28815.8|6
1653790180000|2022-05-29 02:09:40|28907.6|28816.6|28906.9|28815.9|28907.6|28816.6|28906.9|28815.9|5
1653790190000|2022-05-29 02:09:50|28907.1|28816.1|28909.1|28818.1|28910|28819|28907.1|28816.1|12
1653790200000|2022-05-29 02:10:00|28909.2|28818.2|28908.3|28817.3|28909.6|28818.6|28908.3|28817.3|7
1653790210000|2022-05-29 02:10:10|28908.2|28817.2|28908.8|28817.8|28908.8|28817.8|28908.1|28817.1|5
1653790220000|2022-05-29 02:10:20|28908.6|28817.6|28908.8|28817.8|28908.9|28817.9|28908.6|28817.6|8
1653790230000|2022-05-29 02:10:30|28908.5|28817.5|28908.7|28817.7|28908.8|28817.8|28908|28817|13
1653790240000|2022-05-29 02:10:40|28909|28818|28908.4|28817.4|28909|28818|28908.1|28817.1|16
1653790250000|2022-05-29 02:10:50|28908.6|28817.6|28908.7|28817.7|28908.9|28817.9|28908.5|28817.5|8
1653790260000|2022-05-29 02:11:00|28909.4|28818.4|28908.5|28817.5|28909.5|28818.5|28908.5|28817.5|13
1653790270000|2022-05-29 02:11:10|28908.4|28817.4|28904.9|28813.9|28908.4|28817.4|28904.9|28813.9|14
1653790280000|2022-05-29 02:11:20|28905.5|28814.5|28904.9|28813.9|28905.6|28814.6|28904.9|28813.9|8
1653790290000|2022-05-29 02:11:30|28905.1|28814.1|28868.5|28777.5|28905.1|28814.1|28866.4|28775.4|30
1653790300000|2022-05-29 02:11:40|28869.5|28778.5|28888.2|28797.2|28888.2|28797.2|28869.5|28778.5|35
1653790310000|2022-05-29 02:11:50|28888.3|28797.3|28877.9|28786.9|28888.3|28797.3|28874.6|28783.6|33
1653790320000|2022-05-29 02:12:00|28877.5|28786.5|28878.8|28787.8|28880.1|28789.1|28875.7|28784.7|36
1653790330000|2022-05-29 02:12:10|28878.7|28787.7|28890|28799|28890.3|28799.3|28878.7|28787.7|29
1653790340000|2022-05-29 02:12:20|28890.6|28799.6|28891.8|28800.8|28892.1|28801.1|28889|28798|16
1653790350000|2022-05-29 02:12:30|28891.9|28800.9|28889.6|28798.6|28891.9|28800.9|28889.3|28798.3|22
1653790360000|2022-05-29 02:12:40|28889.7|28798.7|28894.8|28803.8|28895.1|28804.1|28889.7|28798.7|22
1653790370000|2022-05-29 02:12:50|28895.2|28804.2|28891.1|28800.1|28895.6|28804.6|28890.3|28799.3|23
1653790380000|2022-05-29 02:13:00|28891|28800|28876.3|28785.3|28891.7|28800.7|28874.9|28783.9|34
1653790390000|2022-05-29 02:13:10|28876|28785|28885.8|28794.8|28886|28795|28875.5|28784.5|30
1653790400000|2022-05-29 02:13:20|28885.9|28794.9|28884.4|28793.4|28887.1|28796.1|28884.2|28793.2|31
1653790410000|2022-05-29 02:13:30|28884.5|28793.5|28888.9|28797.9|28889|28798|28884.1|28793.1|15
1653790420000|2022-05-29 02:13:40|28888.7|28797.7|28887.9|28796.9|28890.6|28799.6|28887.2|28796.2|21
1653790430000|2022-05-29 02:13:50|28888|28797|28887.8|28796.8|28888.3|28797.3|28887.3|28796.3|20
1653790440000|2022-05-29 02:14:00|28887.7|28796.7|28884.8|28793.8|28887.9|28796.9|28884.2|28793.2|24
1653790450000|2022-05-29 02:14:10|28885.1|28794.1|28886.6|28795.6|28887.2|28796.2|28885|28794|21
1653790460000|2022-05-29 02:14:20|28888.1|28797.1|28890.4|28799.4|28890.7|28799.7|28888|28797|28
1653790470000|2022-05-29 02:14:30|28890.6|28799.6|28892.5|28801.5|28895.3|28804.3|28890.1|28799.1|29
1653790480000|2022-05-29 02:14:40|28892.4|28801.4|28893.1|28802.1|28893.3|28802.3|28891.9|28800.9|21
1653790490000|2022-05-29 02:14:50|28893.5|28802.5|28890|28799|28893.5|28802.5|28890|28799|27
1653790500000|2022-05-29 02:15:00|28890.5|28799.5|28894.4|28803.4|28894.4|28803.4|28885.6|28794.6|31
1653790510000|2022-05-29 02:15:10|28894.6|28803.6|28893.6|28802.6|28894.8|28803.8|28891.1|28800.1|20
1653790520000|2022-05-29 02:15:20|28893.5|28802.5|28896|28805|28896.1|28805.1|28893.4|28802.4|22
1653790530000|2022-05-29 02:15:30|28896.4|28805.4|28895.9|28804.9|28896.6|28805.6|28895.7|28804.7|13
1653790540000|2022-05-29 02:15:40|28895.8|28804.8|28895.8|28804.8|28896.2|28805.2|28895.5|28804.5|20
1653790550000|2022-05-29 02:15:50|28896.4|28805.4|28896.2|28805.2|28896.4|28805.4|28895|28804|23
1653790560000|2022-05-29 02:16:00|28896.1|28805.1|28891.2|28800.2|28896.2|28805.2|28891.2|28800.2|12
1653790570000|2022-05-29 02:16:10|28889.7|28798.7|28887|28796|28889.7|28798.7|28885|28794|20
1653790580000|2022-05-29 02:16:20|28887.2|28796.2|28886.8|28795.8|28887.5|28796.5|28885.6|28794.6|16
1653790590000|2022-05-29 02:16:30|28887.1|28796.1|28887.3|28796.3|28887.4|28796.4|28887.1|28796.1|13
1653790600000|2022-05-29 02:16:40|28887.4|28796.4|28884.7|28793.7|28887.4|28796.4|28884.7|28793.7|22
1653790610000|2022-05-29 02:16:50|28884.1|28793.1|28880|28789|28884.6|28793.6|28880|28789|15
1653790620000|2022-05-29 02:17:00|28880.1|28789.1|28881.9|28790.9|28882.1|28791.1|28880.1|28789.1|15
1653790630000|2022-05-29 02:17:10|28881.8|28790.8|28887.3|28796.3|28887.6|28796.6|28881.8|28790.8|16
1653790640000|2022-05-29 02:17:20|28887|28796|28887.1|28796.1|28887.2|28796.2|28886.6|28795.6|13
1653790650000|2022-05-29 02:17:30|28886.9|28795.9|28887.8|28796.8|28887.8|28796.8|28886.8|28795.8|7
1653790660000|2022-05-29 02:17:40|28887.6|28796.6|28893.2|28802.2|28893.8|28802.8|28887.4|28796.4|20
1653790670000|2022-05-29 02:17:50|28893|28802|28893.6|28802.6|28893.6|28802.6|28893|28802|16
1653790680000|2022-05-29 02:18:00|28893.9|28802.9|28894.5|28803.5|28895.3|28804.3|28893.1|28802.1|26
1653790690000|2022-05-29 02:18:10|28894.6|28803.6|28894.6|28803.6|28895.5|28804.5|28894.1|28803.1|17
1653790700000|2022-05-29 02:18:20|28894.8|28803.8|28895.9|28804.9|28896|28805|28894.5|28803.5|19
1653790710000|2022-05-29 02:18:30|28895.7|28804.7|28891.4|28800.4|28896.3|28805.3|28890.5|28799.5|20
1653790720000|2022-05-29 02:18:40|28891.9|28800.9|28893.4|28802.4|28893.8|28802.8|28891.9|28800.9|20
1653790730000|2022-05-29 02:18:50|28893.5|28802.5|28890.8|28799.8|28893.7|28802.7|28890.4|28799.4|18
1653790740000|2022-05-29 02:19:00|28891.1|28800.1|28925.2|28834.2|28928.5|28837.5|28890.5|28799.5|37
1653790750000|2022-05-29 02:19:10|28924.9|28833.9|28928.6|28837.6|28928.6|28837.6|28924.9|28833.9|26
1653790760000|2022-05-29 02:19:20|28928.5|28837.5|28909.8|28818.8|28928.5|28837.5|28908.7|28817.7|31
1653790770000|2022-05-29 02:19:30|28908.7|28817.7|28899.3|28808.3|28909.2|28818.2|28897.2|28806.2|20
1653790780000|2022-05-29 02:19:40|28899.7|28808.7|28888.2|28797.2|28902.5|28811.5|28887.9|28796.9|28
1653790790000|2022-05-29 02:19:50|28888.6|28797.6|28896.6|28805.6|28897.1|28806.1|28888.6|28797.6|32
1653790800000|2022-05-29 02:20:00|28897.4|28806.4|28897.7|28806.7|28897.8|28806.8|28896.5|28805.5|18
1653790810000|2022-05-29 02:20:10|28897.6|28806.6|28898.4|28807.4|28899.4|28808.4|28895.4|28804.4|23
1653790820000|2022-05-29 02:20:20|28898.5|28807.5|28907.1|28816.1|28907.5|28816.5|28898.5|28807.5|29
1653790830000|2022-05-29 02:20:30|28907.2|28816.2|28907.9|28816.9|28908|28817|28907.1|28816.1|11
1653790840000|2022-05-29 02:20:40|28907.6|28816.6|28903|28812|28909|28818|28903|28812|12
1653790850000|2022-05-29 02:20:50|28902.9|28811.9|28905|28814|28906.5|28815.5|28902.9|28811.9|23
1653790860000|2022-05-29 02:21:00|28905.2|28814.2|28906.2|28815.2|28906.2|28815.2|28904.9|28813.9|17
1653790870000|2022-05-29 02:21:10|28906.1|28815.1|28906.1|28815.1|28906.1|28815.1|28906.1|28815.1|1
1653790880000|2022-05-29 02:21:20|28906.2|28815.2|28906.6|28815.6|28907.5|28816.5|28905.1|28814.1|7
1653790890000|2022-05-29 02:21:30|28906.8|28815.8|28907|28816|28908.3|28817.3|28905.7|28814.7|13
1653790900000|2022-05-29 02:21:40|28907.4|28816.4|28904.8|28813.8|28908|28817|28904.3|28813.3|12
1653790910000|2022-05-29 02:21:50|28904.9|28813.9|28902.4|28811.4|28904.9|28813.9|28900.8|28809.8|7
1653790920000|2022-05-29 02:22:00|28902.8|28811.8|28896.9|28805.9|28906.1|28815.1|28893.5|28802.5|27
1653790930000|2022-05-29 02:22:10|28897.4|28806.4|28887.1|28796.1|28897.6|28806.6|28881.8|28790.8|33
1653790940000|2022-05-29 02:22:20|28887.2|28796.2|28894.2|28803.2|28894.8|28803.8|28886.6|28795.6|31
1653790950000|2022-05-29 02:22:30|28894.1|28803.1|28893.3|28802.3|28894.1|28803.1|28893|28802|18
1653790960000|2022-05-29 02:22:40|28893.7|28802.7|28892.7|28801.7|28894.1|28803.1|28892.7|28801.7|15
1653790970000|2022-05-29 02:22:50|28892.1|28801.1|28888.9|28797.9|28892.6|28801.6|28888.9|28797.9|21
1653790980000|2022-05-29 02:23:00|28889|28798|28888.3|28797.3|28889.1|28798.1|28886.5|28795.5|19
1653790990000|2022-05-29 02:23:10|28888.7|28797.7|28888.2|28797.2|28889.1|28798.1|28888|28797|21
1653791000000|2022-05-29 02:23:20|28888.5|28797.5|28887.5|28796.5|28889.9|28798.9|28887.2|28796.2|18
1653791010000|2022-05-29 02:23:30|28886.7|28795.7|28873.4|28782.4|28886.7|28795.7|28873.4|28782.4|30
1653791020000|2022-05-29 02:23:40|28873.8|28782.8|28871.6|28780.6|28873.8|28782.8|28870.3|28779.3|27
1653791030000|2022-05-29 02:23:50|28872.2|28781.2|28866.7|28775.7|28872.8|28781.8|28866.7|28775.7|25
1653791040000|2022-05-29 02:24:00|28866.8|28775.8|28866.9|28775.9|28867.2|28776.2|28864.7|28773.7|28
1653791050000|2022-05-29 02:24:10|28867|28776|28870.3|28779.3|28870.6|28779.6|28865.5|28774.5|26
1653791060000|2022-05-29 02:24:20|28869.9|28778.9|28878.3|28787.3|28878.7|28787.7|28869.2|28778.2|29
1653791070000|2022-05-29 02:24:30|28877.7|28786.7|28875.6|28784.6|28877.7|28786.7|28873.8|28782.8|22
1653791080000|2022-05-29 02:24:40|28875|28784|28876.7|28785.7|28877.2|28786.2|28874.2|28783.2|23
1653791090000|2022-05-29 02:24:50|28876.9|28785.9|28878.6|28787.6|28879.1|28788.1|28876.8|28785.8|24
1653791100000|2022-05-29 02:25:00|28879|28788|28878.9|28787.9|28879.5|28788.5|28877.8|28786.8|13
1653791110000|2022-05-29 02:25:10|28879|28788|28878.5|28787.5|28879|28788|28878.5|28787.5|5
1653791120000|2022-05-29 02:25:20|28878.4|28787.4|28877.4|28786.4|28879.2|28788.2|28876.9|28785.9|17
1653791130000|2022-05-29 02:25:30|28877.7|28786.7|28879|28788|28879.1|28788.1|28877.7|28786.7|11
1653791140000|2022-05-29 02:25:40|28879.1|28788.1|28879|28788|28879.3|28788.3|28878.9|28787.9|9
1653791150000|2022-05-29 02:25:50|28879.1|28788.1|28879.3|28788.3|28879.3|28788.3|28878.9|28787.9|10
1653791160000|2022-05-29 02:26:00|28879.2|28788.2|28875.5|28784.5|28879.4|28788.4|28874.8|28783.8|10
1653791170000|2022-05-29 02:26:10|28875|28784|28875.3|28784.3|28875.3|28784.3|28875|28784|5
1653791180000|2022-05-29 02:26:20|28875.2|28784.2|28873.8|28782.8|28875.2|28784.2|28873.6|28782.6|5
1653791190000|2022-05-29 02:26:30|28874.1|28783.1|28874.3|28783.3|28874.4|28783.4|28874|28783|9
1653791200000|2022-05-29 02:26:40|28874|28783|28874.1|28783.1|28874.2|28783.2|28874|28783|3
1653791210000|2022-05-29 02:26:50|28874.3|28783.3|28874|28783|28874.6|28783.6|28873.5|28782.5|17
1653791220000|2022-05-29 02:27:00|28873.6|28782.6|28870.6|28779.6|28874.2|28783.2|28869.2|28778.2|18
1653791230000|2022-05-29 02:27:10|28870.7|28779.7|28878.5|28787.5|28878.6|28787.6|28870.7|28779.7|28
1653791240000|2022-05-29 02:27:20|28879.1|28788.1|28881.2|28790.2|28881.2|28790.2|28878.6|28787.6|29
1653791250000|2022-05-29 02:27:30|28881.3|28790.3|28882|28791|28882.7|28791.7|28880.2|28789.2|30
1653791260000|2022-05-29 02:27:40|28882.8|28791.8|28879.3|28788.3|28883.4|28792.4|28878.8|28787.8|23
1653791270000|2022-05-29 02:27:50|28879.2|28788.2|28880.2|28789.2|28880.5|28789.5|28879.2|28788.2|18
1653791280000|2022-05-29 02:28:00|28880.5|28789.5|28879.6|28788.6|28880.5|28789.5|28876.1|28785.1|19
1653791290000|2022-05-29 02:28:10|28880.1|28789.1|28881.1|28790.1|28881.3|28790.3|28879.8|28788.8|20
1653791300000|2022-05-29 02:28:20|28881.2|28790.2|28883.1|28792.1|28883.6|28792.6|28880.4|28789.4|17
1653791310000|2022-05-29 02:28:30|28883.2|28792.2|28883.6|28792.6|28883.7|28792.7|28882.5|28791.5|21
1653791320000|2022-05-29 02:28:40|28885.4|28794.4|28890.7|28799.7|28891.6|28800.6|28885|28794|26
1653791330000|2022-05-29 02:28:50|28891.1|28800.1|28890.3|28799.3|28892|28801|28889.9|28798.9|20
1653791340000|2022-05-29 02:29:00|28891|28800|28891.5|28800.5|28892|28801|28890.5|28799.5|23
1653791350000|2022-05-29 02:29:10|28891.6|28800.6|28896.2|28805.2|28896.6|28805.6|28891.4|28800.4|22
1653791360000|2022-05-29 02:29:20|28896.7|28805.7|28897.2|28806.2|28897.4|28806.4|28896.6|28805.6|15
1653791370000|2022-05-29 02:29:30|28897.4|28806.4|28897.2|28806.2|28897.4|28806.4|28896.5|28805.5|13
1653791390000|2022-05-29 02:29:50|28897.4|28806.4|28897.2|28806.2|28897.4|28806.4|28897.2|28806.2|2
1653791400000|2022-05-29 02:30:00|28897.1|28806.1|28892.9|28801.9|28897.1|28806.1|28889|28798|16
1653791410000|2022-05-29 02:30:10|28892.3|28801.3|28893.4|28802.4|28893.4|28802.4|28891.2|28800.2|12
1653791420000|2022-05-29 02:30:20|28893.1|28802.1|28893.1|28802.1|28893.2|28802.2|28892.6|28801.6|15
1653791430000|2022-05-29 02:30:30|28893.2|28802.2|28893|28802|28893.2|28802.2|28892.9|28801.9|9
1653791440000|2022-05-29 02:30:40|28893.3|28802.3|28893|28802|28893.5|28802.5|28893|28802|10
1653791450000|2022-05-29 02:30:50|28893.5|28802.5|28896.9|28805.9|28897.9|28806.9|28893|28802|11
1653791460000|2022-05-29 02:31:00|28896.7|28805.7|28896.6|28805.6|28897.4|28806.4|28895.6|28804.6|21
1653791470000|2022-05-29 02:31:10|28897.1|28806.1|28903.4|28812.4|28904.4|28813.4|28897.1|28806.1|27
1653791480000|2022-05-29 02:31:20|28903.3|28812.3|28903.2|28812.2|28904|28813|28902.5|28811.5|22
1653791490000|2022-05-29 02:31:30|28903.1|28812.1|28902.6|28811.6|28903.4|28812.4|28902|28811|17
1653791500000|2022-05-29 02:31:40|28902.4|28811.4|28904.4|28813.4|28905|28814|28902.4|28811.4|25
1653791510000|2022-05-29 02:31:50|28904.2|28813.2|28903.2|28812.2|28907.6|28816.6|28903.2|28812.2|26
1653791520000|2022-05-29 02:32:00|28903|28812|28902.9|28811.9|28903|28812|28901.9|28810.9|20
1653791530000|2022-05-29 02:32:10|28903|28812|28902.9|28811.9|28903.3|28812.3|28902.3|28811.3|25
1653791540000|2022-05-29 02:32:20|28903|28812|28903.5|28812.5|28903.6|28812.6|28903|28812|21
1653791550000|2022-05-29 02:32:30|28903.6|28812.6|28903.9|28812.9|28903.9|28812.9|28903|28812|16
1653791560000|2022-05-29 02:32:40|28903.7|28812.7|28902.9|28811.9|28904|28813|28902.7|28811.7|17
1653791570000|2022-05-29 02:32:50|28903|28812|28901.8|28810.8|28903.7|28812.7|28901.3|28810.3|20
1653791580000|2022-05-29 02:33:00|28902|28811|28897.4|28806.4|28903.3|28812.3|28897.4|28806.4|23
1653791590000|2022-05-29 02:33:10|28895.3|28804.3|28897.6|28806.6|28898|28807|28894.3|28803.3|23
1653791600000|2022-05-29 02:33:20|28898.8|28807.8|28895.5|28804.5|28899.5|28808.5|28894.7|28803.7|26
1653791610000|2022-05-29 02:33:30|28895.4|28804.4|28895.5|28804.5|28895.9|28804.9|28895.2|28804.2|25
1653791620000|2022-05-29 02:33:40|28894.7|28803.7|28896|28805|28896.1|28805.1|28894.7|28803.7|32
1653791630000|2022-05-29 02:33:50|28895.9|28804.9|28896.1|28805.1|28896.5|28805.5|28895.4|28804.4|31
1653791640000|2022-05-29 02:34:00|28896.2|28805.2|28898.4|28807.4|28900.8|28809.8|28896.2|28805.2|32
1653791650000|2022-05-29 02:34:10|28898.6|28807.6|28900.5|28809.5|28900.7|28809.7|28898.4|28807.4|20
1653791660000|2022-05-29 02:34:20|28900.6|28809.6|28900.8|28809.8|28900.8|28809.8|28900.5|28809.5|5
1653791670000|2022-05-29 02:34:30|28900.9|28809.9|28900.9|28809.9|28901.4|28810.4|28900.9|28809.9|8
1653791680000|2022-05-29 02:34:40|28900.8|28809.8|28901|28810|28901.5|28810.5|28900.4|28809.4|19
1653791690000|2022-05-29 02:34:50|28901.2|28810.2|28901.5|28810.5|28901.6|28810.6|28900.6|28809.6|7
1653791700000|2022-05-29 02:35:00|28901.9|28810.9|28902.1|28811.1|28902.1|28811.1|28901.2|28810.2|12
1653791710000|2022-05-29 02:35:10|28902|28811|28901.6|28810.6|28902|28811|28900.8|28809.8|15
1653791720000|2022-05-29 02:35:20|28901.5|28810.5|28901.5|28810.5|28901.6|28810.6|28901.5|28810.5|7
1653791730000|2022-05-29 02:35:30|28901.8|28810.8|28906|28815|28906.2|28815.2|28901.8|28810.8|12
1653791740000|2022-05-29 02:35:40|28905.8|28814.8|28911.4|28820.4|28911.4|28820.4|28905.3|28814.3|19
1653791750000|2022-05-29 02:35:50|28911.2|28820.2|28909.4|28818.4|28911.3|28820.3|28909|28818|21
1653791760000|2022-05-29 02:36:00|28909.6|28818.6|28907.7|28816.7|28909.7|28818.7|28907.3|28816.3|20
1653791770000|2022-05-29 02:36:10|28907.3|28816.3|28908.6|28817.6|28909|28818|28907.3|28816.3|19
1653791780000|2022-05-29 02:36:20|28908.5|28817.5|28908.3|28817.3|28908.7|28817.7|28907.2|28816.2|20
1653791790000|2022-05-29 02:36:30|28908.4|28817.4|28908.1|28817.1|28911|28820|28908|28817|18
1653791800000|2022-05-29 02:36:40|28907.3|28816.3|28908.2|28817.2|28908.5|28817.5|28907.1|28816.1|24
1653791810000|2022-05-29 02:36:50|28908.7|28817.7|28910.3|28819.3|28911.5|28820.5|28906.5|28815.5|24
1653791820000|2022-05-29 02:37:00|28910.8|28819.8|28911.5|28820.5|28912.4|28821.4|28910.5|28819.5|23
1653791830000|2022-05-29 02:37:10|28911.4|28820.4|28912|28821|28912.9|28821.9|28911|28820|17
1653791840000|2022-05-29 02:37:20|28911.9|28820.9|28916.1|28825.1|28916.6|28825.6|28911.7|28820.7|16
1653791850000|2022-05-29 02:37:30|28916.6|28825.6|28917.3|28826.3|28917.3|28826.3|28915|28824|24
1653791860000|2022-05-29 02:37:40|28917.4|28826.4|28917.2|28826.2|28917.6|28826.6|28917|28826|14
1653791870000|2022-05-29 02:37:50|28917.3|28826.3|28917.7|28826.7|28919.2|28828.2|28916.9|28825.9|28
1653791880000|2022-05-29 02:38:00|28918.4|28827.4|28918|28827|28921.3|28830.3|28916.7|28825.7|19
1653791890000|2022-05-29 02:38:10|28917.7|28826.7|28918.1|28827.1|28918.3|28827.3|28917.7|28826.7|6
1653791900000|2022-05-29 02:38:20|28918|28827|28917.5|28826.5|28918|28827|28916.9|28825.9|18
1653791910000|2022-05-29 02:38:30|28917.7|28826.7|28917.3|28826.3|28917.7|28826.7|28917.1|28826.1|16
1653791920000|2022-05-29 02:38:40|28917.4|28826.4|28917.8|28826.8|28918|28827|28917.1|28826.1|12
1653791930000|2022-05-29 02:38:50|28917.9|28826.9|28921.6|28830.6|28925.2|28834.2|28917.5|28826.5|34
1653791940000|2022-05-29 02:39:00|28921.4|28830.4|28921.8|28830.8|28922|28831|28919.8|28828.8|25
1653791950000|2022-05-29 02:39:10|28922|28831|28921.5|28830.5|28922|28831|28921.1|28830.1|16
1653791960000|2022-05-29 02:39:20|28921.4|28830.4|28917.4|28826.4|28921.8|28830.8|28917.4|28826.4|18
1653791970000|2022-05-29 02:39:30|28916.6|28825.6|28921.9|28830.9|28921.9|28830.9|28915.7|28824.7|28
1653791980000|2022-05-29 02:39:40|28921.4|28830.4|28917.9|28826.9|28921.5|28830.5|28917.5|28826.5|14
1653791990000|2022-05-29 02:39:50|28917.8|28826.8|28915.8|28824.8|28918|28827|28915.7|28824.7|19
1653792000000|2022-05-29 02:40:00|28915.7|28824.7|28915.4|28824.4|28916.1|28825.1|28915.4|28824.4|14
1653792010000|2022-05-29 02:40:10|28915.8|28824.8|28916.3|28825.3|28916.3|28825.3|28915.7|28824.7|17
1653792020000|2022-05-29 02:40:20|28916.4|28825.4|28921.8|28830.8|28921.8|28830.8|28916.3|28825.3|15
1653792030000|2022-05-29 02:40:30|28921.2|28830.2|28921.3|28830.3|28921.6|28830.6|28920.2|28829.2|22
1653792040000|2022-05-29 02:40:40|28921.6|28830.6|28921.8|28830.8|28921.8|28830.8|28920.8|28829.8|15
1653792050000|2022-05-29 02:40:50|28921.7|28830.7|28920.6|28829.6|28921.8|28830.8|28919.8|28828.8|20
1653792060000|2022-05-29 02:41:00|28920.5|28829.5|28922.5|28831.5|28922.7|28831.7|28920.5|28829.5|18
1653792070000|2022-05-29 02:41:10|28922.7|28831.7|28922.5|28831.5|28922.8|28831.8|28922.2|28831.2|17
1653792080000|2022-05-29 02:41:20|28922.6|28831.6|28922.9|28831.9|28924|28833|28922.5|28831.5|14
1653792090000|2022-05-29 02:41:30|28922.1|28831.1|28922.3|28831.3|28922.6|28831.6|28921.8|28830.8|19
1653792100000|2022-05-29 02:41:40|28922.4|28831.4|28922.7|28831.7|28922.7|28831.7|28922.2|28831.2|9
1653792110000|2022-05-29 02:41:50|28922.5|28831.5|28922.4|28831.4|28922.8|28831.8|28922.3|28831.3|15
1653792120000|2022-05-29 02:42:00|28922.3|28831.3|28922.8|28831.8|28922.9|28831.9|28921.8|28830.8|17
1653792130000|2022-05-29 02:42:10|28922.6|28831.6|28922.5|28831.5|28922.7|28831.7|28922.2|28831.2|18
1653792140000|2022-05-29 02:42:20|28922.4|28831.4|28924.5|28833.5|28924.8|28833.8|28922.4|28831.4|26
1653792150000|2022-05-29 02:42:30|28924.6|28833.6|28926.5|28835.5|28926.5|28835.5|28924.3|28833.3|13
1653792160000|2022-05-29 02:42:40|28926.8|28835.8|28917.8|28826.8|28926.8|28835.8|28917.8|28826.8|26
1653792170000|2022-05-29 02:42:50|28916.6|28825.6|28916.4|28825.4|28916.6|28825.6|28915.7|28824.7|8
1653792180000|2022-05-29 02:43:00|28916.3|28825.3|28918.1|28827.1|28919.1|28828.1|28916.3|28825.3|7
1653792190000|2022-05-29 02:43:10|28918.3|28827.3|28918.1|28827.1|28918.4|28827.4|28917.6|28826.6|15
1653792210000|2022-05-29 02:43:30|28918.3|28827.3|28917.7|28826.7|28918.3|28827.3|28917.7|28826.7|3
1653792230000|2022-05-29 02:43:50|28917.8|28826.8|28922.1|28831.1|28922.5|28831.5|28917.5|28826.5|17
1653792240000|2022-05-29 02:44:00|28922.3|28831.3|28920.9|28829.9|28922.5|28831.5|28920.9|28829.9|14
1653792250000|2022-05-29 02:44:10|28921.2|28830.2|28920.5|28829.5|28921.2|28830.2|28919.7|28828.7|21
1653792260000|2022-05-29 02:44:20|28920.6|28829.6|28921.1|28830.1|28921.1|28830.1|28920.5|28829.5|13
1653792270000|2022-05-29 02:44:30|28921.2|28830.2|28921.4|28830.4|28921.4|28830.4|28921.1|28830.1|18
1653792280000|2022-05-29 02:44:40|28921.3|28830.3|28921.8|28830.8|28921.8|28830.8|28921.2|28830.2|13
1653792290000|2022-05-29 02:44:50|28920.5|28829.5|28918.7|28827.7|28920.5|28829.5|28917.6|28826.6|16
1653792300000|2022-05-29 02:45:00|28918.8|28827.8|28921.7|28830.7|28921.7|28830.7|28918.6|28827.6|16
1653792310000|2022-05-29 02:45:10|28920.3|28829.3|28921.7|28830.7|28921.7|28830.7|28919.8|28828.8|18
1653792320000|2022-05-29 02:45:20|28921.6|28830.6|28922.1|28831.1|28922.1|28831.1|28921.6|28830.6|4
1653792330000|2022-05-29 02:45:30|28922.2|28831.2|28922.2|28831.2|28922.2|28831.2|28922|28831|11
1653792340000|2022-05-29 02:45:40|28922.1|28831.1|28921.7|28830.7|28922.2|28831.2|28921.4|28830.4|12
1653792350000|2022-05-29 02:45:50|28921.4|28830.4|28918.2|28827.2|28921.9|28830.9|28917.1|28826.1|17
1653792360000|2022-05-29 02:46:00|28918.1|28827.1|28918.3|28827.3|28918.4|28827.4|28917.7|28826.7|13
1653792370000|2022-05-29 02:46:10|28918.5|28827.5|28916.2|28825.2|28918.5|28827.5|28914.6|28823.6|19
1653792380000|2022-05-29 02:46:20|28916.3|28825.3|28915.9|28824.9|28916.5|28825.5|28915.6|28824.6|17
1653792390000|2022-05-29 02:46:30|28916|28825|28917.2|28826.2|28917.3|28826.3|28915.5|28824.5|20
1653792400000|2022-05-29 02:46:40|28917.1|28826.1|28917.1|28826.1|28917.1|28826.1|28917.1|28826.1|1
1653792410000|2022-05-29 02:46:50|28916.1|28825.1|28915.3|28824.3|28916.3|28825.3|28914.8|28823.8|10
1653792420000|2022-05-29 02:47:00|28915.4|28824.4|28912.4|28821.4|28915.4|28824.4|28911.5|28820.5|20
1653792430000|2022-05-29 02:47:10|28912.6|28821.6|28911.8|28820.8|28912.6|28821.6|28911.8|28820.8|16
1653792440000|2022-05-29 02:47:20|28912.1|28821.1|28908.8|28817.8|28912.1|28821.1|28908.8|28817.8|17
1653792450000|2022-05-29 02:47:30|28909.7|28818.7|28910.4|28819.4|28910.4|28819.4|28909.5|28818.5|7
1653792460000|2022-05-29 02:47:40|28909.9|28818.9|28909.9|28818.9|28909.9|28818.9|28909.9|28818.9|1
1653792470000|2022-05-29 02:47:50|28906.4|28815.4|28902.6|28811.6|28906.4|28815.4|28902.6|28811.6|12
1653792480000|2022-05-29 02:48:00|28902.7|28811.7|28914.4|28823.4|28914.5|28823.5|28902.3|28811.3|23
1653792490000|2022-05-29 02:48:10|28914.5|28823.5|28914.7|28823.7|28914.7|28823.7|28914.4|28823.4|7
1653792500000|2022-05-29 02:48:20|28914.9|28823.9|28916.2|28825.2|28916.2|28825.2|28914.8|28823.8|7
1653792510000|2022-05-29 02:48:30|28916.3|28825.3|28916.8|28825.8|28917.1|28826.1|28915.9|28824.9|18
1653792520000|2022-05-29 02:48:40|28916.6|28825.6|28918.8|28827.8|28919.3|28828.3|28916.6|28825.6|15
1653792530000|2022-05-29 02:48:50|28919|28828|28920.3|28829.3|28920.4|28829.4|28918.9|28827.9|12
1653792540000|2022-05-29 02:49:00|28919.7|28828.7|28913.1|28822.1|28919.7|28828.7|28912.6|28821.6|24
1653792550000|2022-05-29 02:49:10|28912.7|28821.7|28913.1|28822.1|28913.1|28822.1|28912.5|28821.5|18
1653792560000|2022-05-29 02:49:20|28913.2|28822.2|28913.3|28822.3|28913.3|28822.3|28912.3|28821.3|21
1653792570000|2022-05-29 02:49:30|28913|28822|28914.2|28823.2|28914.9|28823.9|28912.4|28821.4|25
1653792580000|2022-05-29 02:49:40|28913.9|28822.9|28913.4|28822.4|28913.9|28822.9|28911.7|28820.7|19
1653792590000|2022-05-29 02:49:50|28913.3|28822.3|28912.7|28821.7|28913.3|28822.3|28912.2|28821.2|11
1653792600000|2022-05-29 02:50:00|28913|28822|28913.5|28822.5|28914.3|28823.3|28912.2|28821.2|25
1653792610000|2022-05-29 02:50:10|28913.1|28822.1|28913.8|28822.8|28914.6|28823.6|28913|28822|19
1653792620000|2022-05-29 02:50:20|28914.1|28823.1|28918.3|28827.3|28918.3|28827.3|28913.5|28822.5|16
1653792630000|2022-05-29 02:50:30|28918.1|28827.1|28918.2|28827.2|28918.4|28827.4|28918.1|28827.1|6
1653792640000|2022-05-29 02:50:40|28918.1|28827.1|28915.6|28824.6|28918.2|28827.2|28914.6|28823.6|12
1653792650000|2022-05-29 02:50:50|28915.5|28824.5|28915.5|28824.5|28915.9|28824.9|28915.1|28824.1|7
1653792660000|2022-05-29 02:51:00|28915.6|28824.6|28915.7|28824.7|28915.8|28824.8|28915.6|28824.6|4
1653792670000|2022-05-29 02:51:10|28916|28825|28918.1|28827.1|28918.1|28827.1|28916|28825|15
1653792680000|2022-05-29 02:51:20|28917.7|28826.7|28916.4|28825.4|28918.1|28827.1|28915.5|28824.5|13
1653792690000|2022-05-29 02:51:30|28916.6|28825.6|28914.8|28823.8|28916.9|28825.9|28914.5|28823.5|21
1653792700000|2022-05-29 02:51:40|28914.4|28823.4|28915.8|28824.8|28916.2|28825.2|28913.4|28822.4|15
1653792710000|2022-05-29 02:51:50|28916.3|28825.3|28917.4|28826.4|28917.8|28826.8|28915.8|28824.8|17
1653792720000|2022-05-29 02:52:00|28917|28826|28915.4|28824.4|28917.4|28826.4|28915.4|28824.4|15
1653792730000|2022-05-29 02:52:10|28915.3|28824.3|28915.3|28824.3|28915.7|28824.7|28914.4|28823.4|19
1653792740000|2022-05-29 02:52:20|28915.2|28824.2|28916.2|28825.2|28916.4|28825.4|28915.2|28824.2|18
1653792750000|2022-05-29 02:52:30|28915.6|28824.6|28914.8|28823.8|28915.9|28824.9|28914.7|28823.7|8
1653792760000|2022-05-29 02:52:40|28914.9|28823.9|28930.6|28839.6|28930.6|28839.6|28914.9|28823.9|24
1653792770000|2022-05-29 02:52:50|28930.5|28839.5|28926.8|28835.8|28932|28841|28925.9|28834.9|18
1653792780000|2022-05-29 02:53:00|28926.7|28835.7|28927.8|28836.8|28928.2|28837.2|28926.7|28835.7|23
1653792790000|2022-05-29 02:53:10|28927.6|28836.6|28927.5|28836.5|28927.9|28836.9|28926.2|28835.2|14
1653792800000|2022-05-29 02:53:20|28927.8|28836.8|28926.9|28835.9|28928.5|28837.5|28926.8|28835.8|21
1653792810000|2022-05-29 02:53:30|28927.5|28836.5|28928.6|28837.6|28928.7|28837.7|28927.5|28836.5|12
1653792820000|2022-05-29 02:53:40|28928.7|28837.7|28929.2|28838.2|28929.2|28838.2|28928.6|28837.6|13
1653792830000|2022-05-29 02:53:50|28929.4|28838.4|28928.9|28837.9|28929.4|28838.4|28927.8|28836.8|11
1653792840000|2022-05-29 02:54:00|28929|28838|28929.1|28838.1|28929.2|28838.2|28929|28838|11
1653792850000|2022-05-29 02:54:10|28929.3|28838.3|28929.5|28838.5|28929.5|28838.5|28929|28838|8
1653792860000|2022-05-29 02:54:20|28929.8|28838.8|28929.2|28838.2|28929.9|28838.9|28929.2|28838.2|8
1653792870000|2022-05-29 02:54:30|28929.7|28838.7|28930.5|28839.5|28930.8|28839.8|28929.6|28838.6|16
1653792880000|2022-05-29 02:54:40|28930.6|28839.6|28930.6|28839.6|28934|28843|28928|28837|19
1653792890000|2022-05-29 02:54:50|28930.1|28839.1|28932|28841|28932|28841|28929.3|28838.3|25
1653792900000|2022-05-29 02:55:00|28932.4|28841.4|28932.5|28841.5|28933.7|28842.7|28932|28841|25
1653792910000|2022-05-29 02:55:10|28932.4|28841.4|28932.5|28841.5|28932.5|28841.5|28932.3|28841.3|4
1653792920000|2022-05-29 02:55:20|28932.3|28841.3|28933.4|28842.4|28933.5|28842.5|28932.3|28841.3|10
1653792930000|2022-05-29 02:55:30|28930.1|28839.1|28928.3|28837.3|28930.1|28839.1|28927.7|28836.7|10
1653792940000|2022-05-29 02:55:40|28928.2|28837.2|28929.1|28838.1|28929.1|28838.1|28928.2|28837.2|10
1653792950000|2022-05-29 02:55:50|28927.9|28836.9|28928.2|28837.2|28929.4|28838.4|28927.9|28836.9|14
1653792960000|2022-05-29 02:56:00|28928.6|28837.6|28925.5|28834.5|28929.3|28838.3|28925.5|28834.5|14
1653792970000|2022-05-29 02:56:10|28925.2|28834.2|28923|28832|28925.2|28834.2|28922.8|28831.8|19
1653792980000|2022-05-29 02:56:20|28922.8|28831.8|28926.1|28835.1|28926.6|28835.6|28921.6|28830.6|17
1653792990000|2022-05-29 02:56:30|28926.2|28835.2|28927.6|28836.6|28927.6|28836.6|28926|28835|24
1653793000000|2022-05-29 02:56:40|28927.5|28836.5|28923.1|28832.1|28927.8|28836.8|28923.1|28832.1|21
1653793010000|2022-05-29 02:56:50|28923.3|28832.3|28923.6|28832.6|28923.7|28832.7|28922.8|28831.8|9
1653793020000|2022-05-29 02:57:00|28923.3|28832.3|28923.7|28832.7|28923.7|28832.7|28922.9|28831.9|6
1653793030000|2022-05-29 02:57:10|28923.8|28832.8|28923.9|28832.9|28923.9|28832.9|28923.7|28832.7|4
1653793040000|2022-05-29 02:57:20|28924.1|28833.1|28924.2|28833.2|28924.3|28833.3|28924.1|28833.1|9
1653793050000|2022-05-29 02:57:30|28923.2|28832.2|28924.3|28833.3|28924.3|28833.3|28923.2|28832.2|5
1653793060000|2022-05-29 02:57:40|28923.4|28832.4|28924.6|28833.6|28924.6|28833.6|28923.4|28832.4|9
1653793070000|2022-05-29 02:57:50|28924.7|28833.7|28923.6|28832.6|28924.7|28833.7|28923.6|28832.6|14
1653793080000|2022-05-29 02:58:00|28923.7|28832.7|28924.4|28833.4|28924.8|28833.8|28923.7|28832.7|14
1653793090000|2022-05-29 02:58:10|28924.7|28833.7|28929.5|28838.5|28929.6|28838.6|28924.7|28833.7|19
1653793100000|2022-05-29 02:58:20|28929.9|28838.9|28929.4|28838.4|28930.2|28839.2|28928.9|28837.9|22
1653793110000|2022-05-29 02:58:30|28929.2|28838.2|28929.2|28838.2|28929.8|28838.8|28929.2|28838.2|13
1653793120000|2022-05-29 02:58:40|28929.1|28838.1|28929.4|28838.4|28929.5|28838.5|28929.1|28838.1|15
1653793130000|2022-05-29 02:58:50|28929.3|28838.3|28930|28839|28930|28839|28929.3|28838.3|7
1653793140000|2022-05-29 02:59:00|28930.1|28839.1|28926.8|28835.8|28930.1|28839.1|28926.7|28835.7|19
1653793150000|2022-05-29 02:59:10|28926.7|28835.7|28926.2|28835.2|28926.8|28835.8|28925.9|28834.9|21
1653793160000|2022-05-29 02:59:20|28926.3|28835.3|28926.6|28835.6|28926.9|28835.9|28925.9|28834.9|12
1653793170000|2022-05-29 02:59:30|28926.4|28835.4|28926.8|28835.8|28926.9|28835.9|28926.4|28835.4|12
1653793180000|2022-05-29 02:59:40|28928.7|28837.7|28927|28836|28929|28838|28926.8|28835.8|20
1653793190000|2022-05-29 02:59:50|28926.8|28835.8|28927|28836|28928.7|28837.7|28926.8|28835.8|5
1653793200000|2022-05-29 03:00:00|28926.8|28835.8|28921.5|28830.5|28926.8|28835.8|28920.5|28829.5|24
1653793210000|2022-05-29 03:00:10|28920.5|28829.5|28921.6|28830.6|28922|28831|28920.5|28829.5|16
1653793220000|2022-05-29 03:00:20|28921.5|28830.5|28920.7|28829.7|28921.5|28830.5|28920.7|28829.7|13
1653793230000|2022-05-29 03:00:30|28919.8|28828.8|28919.1|28828.1|28920.3|28829.3|28919|28828|11
1653793240000|2022-05-29 03:00:40|28919.3|28828.3|28920|28829|28920.9|28829.9|28919|28828|17
1653793250000|2022-05-29 03:00:50|28920.2|28829.2|28930.6|28839.6|28930.7|28839.7|28920|28829|11
1653793260000|2022-05-29 03:01:00|28930.8|28839.8|28930.9|28839.9|28931.1|28840.1|28930|28839|20
1653793270000|2022-05-29 03:01:10|28930.7|28839.7|28930.8|28839.8|28931.1|28840.1|28930.4|28839.4|17
1653793280000|2022-05-29 03:01:20|28931|28840|28929.5|28838.5|28931.3|28840.3|28928.6|28837.6|19
1653793290000|2022-05-29 03:01:30|28929.8|28838.8|28930.3|28839.3|28930.5|28839.5|28929.5|28838.5|12
1653793300000|2022-05-29 03:01:40|28930.5|28839.5|28926.7|28835.7|28930.7|28839.7|28926.6|28835.6|19
1653793310000|2022-05-29 03:01:50|28925.8|28834.8|28926.7|28835.7|28927.1|28836.1|28925.8|28834.8|9
1653793320000|2022-05-29 03:02:00|28926.5|28835.5|28923.7|28832.7|28926.7|28835.7|28923.5|28832.5|11
1653793330000|2022-05-29 03:02:10|28923.6|28832.6|28921.6|28830.6|28923.8|28832.8|28920.6|28829.6|13
1653793340000|2022-05-29 03:02:20|28921.7|28830.7|28920.2|28829.2|28921.7|28830.7|28919.7|28828.7|15
1653793350000|2022-05-29 03:02:30|28920.5|28829.5|28920.1|28829.1|28920.7|28829.7|28919.9|28828.9|14
1653793360000|2022-05-29 03:02:40|28920|28829|28920.1|28829.1|28920.2|28829.2|28919.5|28828.5|15
1653793370000|2022-05-29 03:02:50|28919.8|28828.8|28915.1|28824.1|28919.8|28828.8|28913.6|28822.6|16
1653793380000|2022-05-29 03:03:00|28914.6|28823.6|28915.2|28824.2|28915.2|28824.2|28914.6|28823.6|7
1653793390000|2022-05-29 03:03:10|28915.3|28824.3|28914.5|28823.5|28915.3|28824.3|28914.3|28823.3|9
1653793400000|2022-05-29 03:03:20|28914.7|28823.7|28910.9|28819.9|28914.7|28823.7|28910.9|28819.9|11
1653793410000|2022-05-29 03:03:30|28911.1|28820.1|28915.5|28824.5|28915.5|28824.5|28911.1|28820.1|6
1653793420000|2022-05-29 03:03:40|28915.7|28824.7|28911.8|28820.8|28916.1|28825.1|28911.8|28820.8|14
1653793430000|2022-05-29 03:03:50|28912.1|28821.1|28912.3|28821.3|28912.7|28821.7|28912.1|28821.1|10
1653793440000|2022-05-29 03:04:00|28912.2|28821.2|28911.3|28820.3|28912.6|28821.6|28910.8|28819.8|11
1653793450000|2022-05-29 03:04:10|28910.9|28819.9|28911.6|28820.6|28911.8|28820.8|28909.3|28818.3|14
1653793460000|2022-05-29 03:04:20|28913.3|28822.3|28913|28822|28913.3|28822.3|28913|28822|4
1653793470000|2022-05-29 03:04:30|28914.4|28823.4|28913.3|28822.3|28914.6|28823.6|28913.3|28822.3|4
1653793480000|2022-05-29 03:04:40|28913.4|28822.4|28913.4|28822.4|28913.4|28822.4|28913.4|28822.4|1
1653793490000|2022-05-29 03:04:50|28913.5|28822.5|28913.4|28822.4|28913.7|28822.7|28913.4|28822.4|7
1653793510000|2022-05-29 03:05:10|28913.3|28822.3|28913.3|28822.3|28913.3|28822.3|28913.1|28822.1|7
1653793520000|2022-05-29 03:05:20|28913.2|28822.2|28913.2|28822.2|28913.3|28822.3|28913.2|28822.2|3
1653793530000|2022-05-29 03:05:30|28913.1|28822.1|28917.8|28826.8|28917.8|28826.8|28912.8|28821.8|17
1653793540000|2022-05-29 03:05:40|28917.7|28826.7|28915.7|28824.7|28917.8|28826.8|28915.7|28824.7|18
1653793550000|2022-05-29 03:05:50|28915.8|28824.8|28915.5|28824.5|28916.3|28825.3|28915.3|28824.3|7
1653793570000|2022-05-29 03:06:10|28915.4|28824.4|28903.9|28812.9|28915.7|28824.7|28902.3|28811.3|15
1653793580000|2022-05-29 03:06:20|28903.5|28812.5|28903.5|28812.5|28903.5|28812.5|28903.2|28812.2|4
1653793590000|2022-05-29 03:06:30|28903.3|28812.3|28903.3|28812.3|28903.3|28812.3|28903.3|28812.3|1
1653793600000|2022-05-29 03:06:40|28903|28812|28905.4|28814.4|28906.2|28815.2|28903|28812|12
1653793610000|2022-05-29 03:06:50|28906.6|28815.6|28907.2|28816.2|28907.4|28816.4|28906.6|28815.6|5
1653793620000|2022-05-29 03:07:00|28905.2|28814.2|28906.7|28815.7|28907.3|28816.3|28905.2|28814.2|17
1653793630000|2022-05-29 03:07:10|28906.8|28815.8|28912.9|28821.9|28912.9|28821.9|28906.4|28815.4|15
1653793640000|2022-05-29 03:07:20|28913.7|28822.7|28912.4|28821.4|28914.3|28823.3|28911|28820|20
1653793650000|2022-05-29 03:07:30|28912.5|28821.5|28913.8|28822.8|28914|28823|28912.2|28821.2|19
1653793660000|2022-05-29 03:07:40|28913|28822|28913.7|28822.7|28913.8|28822.8|28912.2|28821.2|17
1653793670000|2022-05-29 03:07:50|28913.8|28822.8|28915|28824|28915|28824|28913.7|28822.7|17
1653793680000|2022-05-29 03:08:00|28915.1|28824.1|28915|28824|28915.3|28824.3|28914.6|28823.6|14
1653793690000|2022-05-29 03:08:10|28915.1|28824.1|28915.2|28824.2|28915.4|28824.4|28915.1|28824.1|7
1653793700000|2022-05-29 03:08:20|28915.1|28824.1|28915.3|28824.3|28915.3|28824.3|28915.1|28824.1|2
1653793710000|2022-05-29 03:08:30|28915.1|28824.1|28915.2|28824.2|28915.3|28824.3|28915.1|28824.1|6
1653793720000|2022-05-29 03:08:40|28915.1|28824.1|28915.6|28824.6|28915.8|28824.8|28915.1|28824.1|12
1653793730000|2022-05-29 03:08:50|28915.5|28824.5|28915.4|28824.4|28915.6|28824.6|28915.4|28824.4|8
1653793740000|2022-05-29 03:09:00|28915.3|28824.3|28915.3|28824.3|28915.4|28824.4|28915.3|28824.3|3
1653793750000|2022-05-29 03:09:10|28915.2|28824.2|28915|28824|28915.3|28824.3|28914.6|28823.6|14
1653793760000|2022-05-29 03:09:20|28914.9|28823.9|28915|28824|28915|28824|28914.9|28823.9|2
1653793770000|2022-05-29 03:09:30|28914.9|28823.9|28915.1|28824.1|28915.4|28824.4|28914.3|28823.3|14
1653793780000|2022-05-29 03:09:40|28915.3|28824.3|28915.5|28824.5|28915.5|28824.5|28914.9|28823.9|11
1653793790000|2022-05-29 03:09:50|28915|28824|28914.8|28823.8|28915.2|28824.2|28914.7|28823.7|11
1653793800000|2022-05-29 03:10:00|28914.9|28823.9|28914.8|28823.8|28915|28824|28913.7|28822.7|15
1653793810000|2022-05-29 03:10:10|28914.9|28823.9|28928.6|28837.6|28928.6|28837.6|28914.6|28823.6|27
1653793820000|2022-05-29 03:10:20|28929.6|28838.6|28929.6|28838.6|28929.9|28838.9|28929.2|28838.2|22
1653793830000|2022-05-29 03:10:30|28929.3|28838.3|28923|28832|28930.6|28839.6|28923|28832|15
1653793840000|2022-05-29 03:10:40|28922.9|28831.9|28923.9|28832.9|28923.9|28832.9|28920.9|28829.9|27
1653793850000|2022-05-29 03:10:50|28924.8|28833.8|28926.6|28835.6|28927|28836|28924.8|28833.8|17
1653793860000|2022-05-29 03:11:00|28926.8|28835.8|28929.6|28838.6|28929.9|28838.9|28926.8|28835.8|27
1653793870000|2022-05-29 03:11:10|28930.4|28839.4|28932.8|28841.8|28932.8|28841.8|28930.1|28839.1|24
1653793880000|2022-05-29 03:11:20|28932.7|28841.7|28932.6|28841.6|28932.8|28841.8|28932|28841|17
1653793890000|2022-05-29 03:11:30|28932.7|28841.7|28932.6|28841.6|28932.7|28841.7|28932.5|28841.5|10
1653793900000|2022-05-29 03:11:40|28932.5|28841.5|28943.8|28852.8|28944.2|28853.2|28932.5|28841.5|31
1653793910000|2022-05-29 03:11:50|28944|28853|28945.7|28854.7|28946.7|28855.7|28943.1|28852.1|26
1653793920000|2022-05-29 03:12:00|28945.6|28854.6|28942.3|28851.3|28946|28855|28942.3|28851.3|25
1653793930000|2022-05-29 03:12:10|28942.5|28851.5|28942.1|28851.1|28942.8|28851.8|28941.3|28850.3|21
1653793940000|2022-05-29 03:12:20|28942|28851|28946.7|28855.7|28948.3|28857.3|28942|28851|29
1653793950000|2022-05-29 03:12:30|28946.6|28855.6|28946.6|28855.6|28946.6|28855.6|28946.1|28855.1|6
1653793960000|2022-05-29 03:12:40|28946.9|28855.9|28955.6|28864.6|28956.2|28865.2|28946.9|28855.9|31
1653793970000|2022-05-29 03:12:50|28955.9|28864.9|28958.5|28867.5|28958.7|28867.7|28954.4|28863.4|26
1653793980000|2022-05-29 03:13:00|28958.4|28867.4|28957.9|28866.9|28958.7|28867.7|28957.4|28866.4|28
1653793990000|2022-05-29 03:13:10|28958.2|28867.2|28957.8|28866.8|28958.3|28867.3|28957.7|28866.7|21
1653794000000|2022-05-29 03:13:20|28957.9|28866.9|28953.6|28862.6|28958.2|28867.2|28953.3|28862.3|27
1653794010000|2022-05-29 03:13:30|28953.9|28862.9|28957.6|28866.6|28959|28868|28953.5|28862.5|27
1653794020000|2022-05-29 03:13:40|28957.8|28866.8|28960.6|28869.6|28960.9|28869.9|28956.9|28865.9|33
1653794030000|2022-05-29 03:13:50|28962.6|28871.6|28966.8|28875.8|28967|28876|28962|28871|29
1653794040000|2022-05-29 03:14:00|28967|28876|28965.3|28874.3|28967|28876|28964.8|28873.8|27
1653794050000|2022-05-29 03:14:10|28965.4|28874.4|28964.3|28873.3|28966.8|28875.8|28962.9|28871.9|26
1653794060000|2022-05-29 03:14:20|28963.6|28872.6|28964.5|28873.5|28965.4|28874.4|28962.8|28871.8|26
1653794070000|2022-05-29 03:14:30|28964.9|28873.9|28965.3|28874.3|28965.3|28874.3|28964|28873|23
1653794080000|2022-05-29 03:14:40|28965|28874|28964.5|28873.5|28965|28874|28962.9|28871.9|24
1653794090000|2022-05-29 03:14:50|28964.1|28873.1|28964.5|28873.5|28964.9|28873.9|28964|28873|17
1653794100000|2022-05-29 03:15:00|28963.8|28872.8|28963.5|28872.5|28966.3|28875.3|28957.7|28866.7|31
1653794110000|2022-05-29 03:15:10|28963.8|28872.8|28963.9|28872.9|28964.4|28873.4|28963|28872|15
1653794120000|2022-05-29 03:15:20|28963.8|28872.8|28959.8|28868.8|28964|28873|28959.8|28868.8|25
1653794130000|2022-05-29 03:15:30|28959.7|28868.7|28958.8|28867.8|28960|28869|28957.8|28866.8|19
1653794140000|2022-05-29 03:15:40|28958.9|28867.9|28952.6|28861.6|28959.3|28868.3|28951.2|28860.2|19
1653794150000|2022-05-29 03:15:50|28953|28862|28951|28860|28954.1|28863.1|28949.3|28858.3|26
1653794160000|2022-05-29 03:16:00|28951.3|28860.3|28951.1|28860.1|28951.3|28860.3|28949.4|28858.4|19
1653794170000|2022-05-29 03:16:10|28949.7|28858.7|28949.5|28858.5|28950.1|28859.1|28947.8|28856.8|22
1653794180000|2022-05-29 03:16:20|28950|28859|28953.2|28862.2|28953.3|28862.3|28949.8|28858.8|24
1653794190000|2022-05-29 03:16:30|28953.1|28862.1|28952.8|28861.8|28953.1|28862.1|28952.7|28861.7|6
1653794200000|2022-05-29 03:16:40|28952.5|28861.5|28952.9|28861.9|28952.9|28861.9|28952.3|28861.3|7
1653794210000|2022-05-29 03:16:50|28952.6|28861.6|28953.6|28862.6|28953.6|28862.6|28951.8|28860.8|18
1653794220000|2022-05-29 03:17:00|28956.9|28865.9|28960|28869|28960.2|28869.2|28956.9|28865.9|20
1653794230000|2022-05-29 03:17:10|28959.8|28868.8|28954.5|28863.5|28959.8|28868.8|28953.2|28862.2|24
1653794240000|2022-05-29 03:17:20|28954.2|28863.2|28952|28861|28954.2|28863.2|28951.2|28860.2|16
1653794250000|2022-05-29 03:17:30|28951.8|28860.8|28950.8|28859.8|28952.4|28861.4|28949.2|28858.2|15
1653794260000|2022-05-29 03:17:40|28950.6|28859.6|28950.5|28859.5|28950.9|28859.9|28950.2|28859.2|9
1653794270000|2022-05-29 03:17:50|28950.6|28859.6|28950.5|28859.5|28950.6|28859.6|28950.1|28859.1|7
1653794280000|2022-05-29 03:18:00|28950.4|28859.4|28950.4|28859.4|28950.5|28859.5|28950.4|28859.4|5
1653794290000|2022-05-29 03:18:10|28950.3|28859.3|28950.4|28859.4|28950.9|28859.9|28950.3|28859.3|11
1653794300000|2022-05-29 03:18:20|28950.5|28859.5|28950.2|28859.2|28950.5|28859.5|28950.2|28859.2|6
1653794310000|2022-05-29 03:18:30|28949.8|28858.8|28949.1|28858.1|28950.4|28859.4|28949|28858|15
1653794320000|2022-05-29 03:18:40|28948.9|28857.9|28948.9|28857.9|28949.1|28858.1|28948.9|28857.9|3
1653794330000|2022-05-29 03:18:50|28949.1|28858.1|28948.8|28857.8|28949.4|28858.4|28948.8|28857.8|5
1653794340000|2022-05-29 03:19:00|28949.2|28858.2|28948.4|28857.4|28949.2|28858.2|28947.8|28856.8|17
1653794350000|2022-05-29 03:19:10|28948.5|28857.5|28947.6|28856.6|28948.5|28857.5|28947.2|28856.2|9
1653794360000|2022-05-29 03:19:20|28947.8|28856.8|28947.9|28856.9|28948.2|28857.2|28947.5|28856.5|11
1653794370000|2022-05-29 03:19:30|28947.4|28856.4|28947.8|28856.8|28948.4|28857.4|28947.4|28856.4|11
1653794380000|2022-05-29 03:19:40|28947.5|28856.5|28948.5|28857.5|28948.6|28857.6|28947.4|28856.4|15
1653794390000|2022-05-29 03:19:50|28948.7|28857.7|28947.9|28856.9|28948.7|28857.7|28947.8|28856.8|9
1653794400000|2022-05-29 03:20:00|28948.4|28857.4|28948.1|28857.1|28948.5|28857.5|28947.8|28856.8|9
1653794410000|2022-05-29 03:20:10|28947.8|28856.8|28949|28858|28949.1|28858.1|28947.8|28856.8|7
1653794420000|2022-05-29 03:20:20|28949.1|28858.1|28948.1|28857.1|28949.1|28858.1|28948.1|28857.1|14
1653794430000|2022-05-29 03:20:30|28948.8|28857.8|28948.8|28857.8|28949.5|28858.5|28948.3|28857.3|13
1653794440000|2022-05-29 03:20:40|28948.3|28857.3|28948.3|28857.3|28948.6|28857.6|28948.3|28857.3|5
1653794450000|2022-05-29 03:20:50|28948.1|28857.1|28948.9|28857.9|28948.9|28857.9|28948.1|28857.1|4
1653794460000|2022-05-29 03:21:00|28948.5|28857.5|28948.7|28857.7|28948.8|28857.8|28948.4|28857.4|5
1653794470000|2022-05-29 03:21:10|28948.6|28857.6|28948.8|28857.8|28948.8|28857.8|28948.5|28857.5|5
1653794480000|2022-05-29 03:21:20|28948.6|28857.6|28948.5|28857.5|28949.2|28858.2|28948.4|28857.4|17
1653794490000|2022-05-29 03:21:30|28949.1|28858.1|28952.7|28861.7|28952.7|28861.7|28949.1|28858.1|6
1653794500000|2022-05-29 03:21:40|28953.7|28862.7|28957|28866|28957.1|28866.1|28953.7|28862.7|13
1653794510000|2022-05-29 03:21:50|28957.2|28866.2|28957|28866|28957.2|28866.2|28956.6|28865.6|12
1653794520000|2022-05-29 03:22:00|28956.5|28865.5|28957.1|28866.1|28958.3|28867.3|28956.5|28865.5|17
1653794530000|2022-05-29 03:22:10|28957|28866|28957.8|28866.8|28958|28867|28957|28866|7
1653794540000|2022-05-29 03:22:20|28957.1|28866.1|28957.2|28866.2|28957.3|28866.3|28957|28866|9
1653794550000|2022-05-29 03:22:30|28957.1|28866.1|28958.3|28867.3|28958.6|28867.6|28956.7|28865.7|17
1653794560000|2022-05-29 03:22:40|28958.6|28867.6|28959.3|28868.3|28959.4|28868.4|28958.6|28867.6|14
1653794570000|2022-05-29 03:22:50|28959.4|28868.4|28956.9|28865.9|28959.4|28868.4|28956.2|28865.2|18
1653794580000|2022-05-29 03:23:00|28956.6|28865.6|28957.6|28866.6|28957.8|28866.8|28956.4|28865.4|19
1653794590000|2022-05-29 03:23:10|28957.8|28866.8|28959.3|28868.3|28959.4|28868.4|28957.8|28866.8|12
1653794600000|2022-05-29 03:23:20|28959.4|28868.4|28959.5|28868.5|28959.9|28868.9|28958.9|28867.9|18
1653794610000|2022-05-29 03:23:30|28959.6|28868.6|28958.4|28867.4|28959.6|28868.6|28957.7|28866.7|22
1653794620000|2022-05-29 03:23:40|28958|28867|28958.1|28867.1|28958.5|28867.5|28957.9|28866.9|19
1653794630000|2022-05-29 03:23:50|28958.5|28867.5|28955.6|28864.6|28958.5|28867.5|28955.6|28864.6|19
1653794640000|2022-05-29 03:24:00|28955.7|28864.7|28957.4|28866.4|28958.2|28867.2|28955.6|28864.6|23
1653794650000|2022-05-29 03:24:10|28956.3|28865.3|28957.8|28866.8|28958|28867|28955.7|28864.7|20
1653794660000|2022-05-29 03:24:20|28957.5|28866.5|28958.7|28867.7|28958.7|28867.7|28957.5|28866.5|19
1653794670000|2022-05-29 03:24:30|28958.6|28867.6|28958.9|28867.9|28959.3|28868.3|28958.5|28867.5|23
1653794680000|2022-05-29 03:24:40|28958.4|28867.4|28958.9|28867.9|28959.2|28868.2|28958.2|28867.2|15
1653794690000|2022-05-29 03:24:50|28959.1|28868.1|28958.4|28867.4|28959.2|28868.2|28957.9|28866.9|18
1653794700000|2022-05-29 03:25:00|28958.7|28867.7|28959.5|28868.5|28960.1|28869.1|28958.6|28867.6|11
1653794710000|2022-05-29 03:25:10|28959.9|28868.9|28958.5|28867.5|28959.9|28868.9|28958.5|28867.5|9
1653794720000|2022-05-29 03:25:20|28958.3|28867.3|28958.9|28867.9|28958.9|28867.9|28957.5|28866.5|16
1653794730000|2022-05-29 03:25:30|28958.8|28867.8|28959.3|28868.3|28959.7|28868.7|28958.8|28867.8|27
1653794740000|2022-05-29 03:25:40|28959.2|28868.2|28956.7|28865.7|28959.2|28868.2|28956.2|28865.2|17
1653794750000|2022-05-29 03:25:50|28957.1|28866.1|28956.7|28865.7|28957.6|28866.6|28956.4|28865.4|22
1653794760000|2022-05-29 03:26:00|28956.5|28865.5|28957.1|28866.1|28957.1|28866.1|28955.6|28864.6|17
1653794770000|2022-05-29 03:26:10|28956.9|28865.9|28957|28866|28957.2|28866.2|28955.4|28864.4|18
1653794780000|2022-05-29 03:26:20|28957.1|28866.1|28955.9|28864.9|28957.1|28866.1|28955.9|28864.9|15
1653794790000|2022-05-29 03:26:30|28956.2|28865.2|28956.2|28865.2|28957.6|28866.6|28955.9|28864.9|20
1653794800000|2022-05-29 03:26:40|28956.5|28865.5|28957.8|28866.8|28958.2|28867.2|28956.3|28865.3|24
1653794810000|2022-05-29 03:26:50|28957.2|28866.2|28957.1|28866.1|28957.8|28866.8|28956.9|28865.9|23
1653794820000|2022-05-29 03:27:00|28957.2|28866.2|28958.1|28867.1|28958.1|28867.1|28956.9|28865.9|11
1653794830000|2022-05-29 03:27:10|28958|28867|28957.1|28866.1|28958.4|28867.4|28957.1|28866.1|13
1653794840000|2022-05-29 03:27:20|28957.2|28866.2|28957.4|28866.4|28957.4|28866.4|28956.8|28865.8|6
1653794850000|2022-05-29 03:27:30|28957.1|28866.1|28957|28866|28958.1|28867.1|28957|28866|11
1653794860000|2022-05-29 03:27:40|28958|28867|28960.2|28869.2|28960.2|28869.2|28957|28866|6
1653794870000|2022-05-29 03:27:50|28960.6|28869.6|28966.8|28875.8|28966.9|28875.9|28960.6|28869.6|28
1653794880000|2022-05-29 03:28:00|28967.2|28876.2|28964.4|28873.4|28967.2|28876.2|28963.3|28872.3|21
1653794890000|2022-05-29 03:28:10|28965.6|28874.6|28967.4|28876.4|28967.7|28876.7|28964.7|28873.7|24
1653794900000|2022-05-29 03:28:20|28966.8|28875.8|28966.6|28875.6|28966.9|28875.9|28965.8|28874.8|11
1653794910000|2022-05-29 03:28:30|28966.4|28875.4|28966.1|28875.1|28966.6|28875.6|28966.1|28875.1|9
1653794920000|2022-05-29 03:28:40|28966|28875|28966|28875|28966|28875|28966|28875|1
1653794930000|2022-05-29 03:28:50|28965.8|28874.8|28962.7|28871.7|28965.9|28874.9|28962.6|28871.6|21
1653794940000|2022-05-29 03:29:00|28962.8|28871.8|28961.6|28870.6|28962.9|28871.9|28960.7|28869.7|17
1653794950000|2022-05-29 03:29:10|28961.5|28870.5|28962.5|28871.5|28962.8|28871.8|28960.4|28869.4|20
1653794960000|2022-05-29 03:29:20|28962.8|28871.8|28964|28873|28964.4|28873.4|28962.8|28871.8|14
1653794970000|2022-05-29 03:29:30|28963|28872|28963.7|28872.7|28964|28873|28962.8|28871.8|12
1653794980000|2022-05-29 03:29:40|28963.9|28872.9|28963.8|28872.8|28964|28873|28963.2|28872.2|15
1653794990000|2022-05-29 03:29:50|28963.9|28872.9|28963.8|28872.8|28964|28873|28963.6|28872.6|17
1653795000000|2022-05-29 03:30:00|28963.6|28872.6|28968.9|28877.9|28973|28882|28962.3|28871.3|27
1653795010000|2022-05-29 03:30:10|28969.2|28878.2|28969.1|28878.1|28971.3|28880.3|28968.8|28877.8|22
1653795020000|2022-05-29 03:30:20|28968.6|28877.6|28970.7|28879.7|28971.3|28880.3|28968.5|28877.5|24
1653795030000|2022-05-29 03:30:30|28970.5|28879.5|28971.1|28880.1|28971.8|28880.8|28970.4|28879.4|14
1653795040000|2022-05-29 03:30:40|28971.2|28880.2|28971.2|28880.2|28972.2|28881.2|28971.2|28880.2|10
1653795050000|2022-05-29 03:30:50|28971.6|28880.6|28970.6|28879.6|28972.3|28881.3|28970.5|28879.5|15
1653795060000|2022-05-29 03:31:00|28970.5|28879.5|28970.5|28879.5|28971.5|28880.5|28970.5|28879.5|8
1653795070000|2022-05-29 03:31:10|28971.1|28880.1|28971.2|28880.2|28971.2|28880.2|28971|28880|10
1653795080000|2022-05-29 03:31:20|28971.4|28880.4|28970.4|28879.4|28971.6|28880.6|28970.3|28879.3|6
1653795090000|2022-05-29 03:31:30|28970.3|28879.3|28970.8|28879.8|28971.1|28880.1|28970.3|28879.3|13
1653795100000|2022-05-29 03:31:40|28970.9|28879.9|28970.8|28879.8|28971.3|28880.3|28970.6|28879.6|17
1653795110000|2022-05-29 03:31:50|28971.1|28880.1|28972.5|28881.5|28972.9|28881.9|28970.6|28879.6|13
1653795120000|2022-05-29 03:32:00|28972.4|28881.4|28968.9|28877.9|28973.1|28882.1|28968.9|28877.9|16
1653795130000|2022-05-29 03:32:10|28969|28878|28970|28879|28970.2|28879.2|28969|28878|12
1653795140000|2022-05-29 03:32:20|28970.1|28879.1|28970|28879|28970.2|28879.2|28969.9|28878.9|5
1653795150000|2022-05-29 03:32:30|28969.9|28878.9|28965|28874|28969.9|28878.9|28964.2|28873.2|20
1653795160000|2022-05-29 03:32:40|28965.2|28874.2|28965.3|28874.3|28965.5|28874.5|28964.8|28873.8|12
1653795170000|2022-05-29 03:32:50|28964.5|28873.5|28964.7|28873.7|28964.7|28873.7|28964.5|28873.5|5
1653795180000|2022-05-29 03:33:00|28965.5|28874.5|28965.5|28874.5|28965.5|28874.5|28965.5|28874.5|1
1653795190000|2022-05-29 03:33:10|28964.8|28873.8|28958|28867|28964.8|28873.8|28956.1|28865.1|20
1653795200000|2022-05-29 03:33:20|28958.1|28867.1|28957.7|28866.7|28958.5|28867.5|28957.3|28866.3|14
1653795210000|2022-05-29 03:33:30|28957.4|28866.4|28957.5|28866.5|28957.7|28866.7|28957|28866|9
1653795220000|2022-05-29 03:33:40|28957.6|28866.6|28957.6|28866.6|28958.2|28867.2|28956.5|28865.5|15
1653795230000|2022-05-29 03:33:50|28957.7|28866.7|28958|28867|28958.2|28867.2|28957.5|28866.5|14
1653795240000|2022-05-29 03:34:00|28958.1|28867.1|28957.7|28866.7|28958.1|28867.1|28957.3|28866.3|9
1653795250000|2022-05-29 03:34:10|28957.3|28866.3|28957.2|28866.2|28957.7|28866.7|28956.9|28865.9|11
1653795260000|2022-05-29 03:34:20|28957.5|28866.5|28957.6|28866.6|28957.7|28866.7|28957|28866|13
1653795270000|2022-05-29 03:34:30|28957.5|28866.5|28957.5|28866.5|28957.5|28866.5|28957.5|28866.5|1
1653795280000|2022-05-29 03:34:40|28957.2|28866.2|28956.8|28865.8|28957.4|28866.4|28956.7|28865.7|5
1653795290000|2022-05-29 03:34:50|28956|28865|28957.4|28866.4|28957.4|28866.4|28956|28865|15
1653795300000|2022-05-29 03:35:00|28957.3|28866.3|28957|28866|28957.9|28866.9|28956.4|28865.4|13
1653795310000|2022-05-29 03:35:10|28956.9|28865.9|28961.7|28870.7|28961.7|28870.7|28956.9|28865.9|17
1653795320000|2022-05-29 03:35:20|28961.8|28870.8|28963.2|28872.2|28963.3|28872.3|28961.1|28870.1|21
1653795330000|2022-05-29 03:35:30|28963.3|28872.3|28965|28874|28966.1|28875.1|28963.3|28872.3|12
1653795340000|2022-05-29 03:35:40|28964.8|28873.8|28965|28874|28965|28874|28963.8|28872.8|17
1653795350000|2022-05-29 03:35:50|28967.1|28876.1|28969.1|28878.1|28969.1|28878.1|28967.1|28876.1|13
1653795360000|2022-05-29 03:36:00|28968.7|28877.7|28969.2|28878.2|28969.5|28878.5|28968.7|28877.7|16
1653795370000|2022-05-29 03:36:10|28969.7|28878.7|28969.1|28878.1|28969.7|28878.7|28968.7|28877.7|20
1653795380000|2022-05-29 03:36:20|28969.3|28878.3|28971.6|28880.6|28972.5|28881.5|28968.8|28877.8|25
1653795390000|2022-05-29 03:36:30|28971.8|28880.8|28971.5|28880.5|28971.8|28880.8|28969.8|28878.8|19
1653795400000|2022-05-29 03:36:40|28971.6|28880.6|28970.6|28879.6|28971.9|28880.9|28970.3|28879.3|23
1653795410000|2022-05-29 03:36:50|28971|28880|28971.5|28880.5|28971.5|28880.5|28969.7|28878.7|23
1653795420000|2022-05-29 03:37:00|28971.4|28880.4|28971.9|28880.9|28972.1|28881.1|28971.2|28880.2|16
1653795430000|2022-05-29 03:37:10|28972.3|28881.3|28972.2|28881.2|28972.3|28881.3|28970.5|28879.5|19
1653795440000|2022-05-29 03:37:20|28972.1|28881.1|28971.4|28880.4|28972.3|28881.3|28971.4|28880.4|8
1653795450000|2022-05-29 03:37:30|28971.5|28880.5|28972.9|28881.9|28972.9|28881.9|28971.5|28880.5|11
1653795460000|2022-05-29 03:37:40|28972.6|28881.6|28972.4|28881.4|28973.2|28882.2|28972.1|28881.1|17
1653795470000|2022-05-29 03:37:50|28972.3|28881.3|28972.9|28881.9|28973.8|28882.8|28972.3|28881.3|21
1653795480000|2022-05-29 03:38:00|28972.8|28881.8|28968.4|28877.4|28972.9|28881.9|28967.6|28876.6|23
1653795500000|2022-05-29 03:38:20|28968.1|28877.1|28968.1|28877.1|28968.1|28877.1|28966.7|28875.7|6
1653795510000|2022-05-29 03:38:30|28967.6|28876.6|28968.1|28877.1|28968.1|28877.1|28967.5|28876.5|3
1653795520000|2022-05-29 03:38:40|28967.8|28876.8|28968|28877|28968.1|28877.1|28967.8|28876.8|6
1653795530000|2022-05-29 03:38:50|28967.6|28876.6|28968.2|28877.2|28968.2|28877.2|28967.6|28876.6|10
1653795540000|2022-05-29 03:39:00|28967.6|28876.6|28974.2|28883.2|28974.2|28883.2|28967.6|28876.6|10
1653795550000|2022-05-29 03:39:10|28974.3|28883.3|28974.3|28883.3|28974.3|28883.3|28974.2|28883.2|7
1653795560000|2022-05-29 03:39:20|28974.2|28883.2|28974.3|28883.3|28974.6|28883.6|28973.4|28882.4|14
1653795570000|2022-05-29 03:39:30|28974.2|28883.2|28966.9|28875.9|28976.9|28885.9|28966.3|28875.3|24
1653795580000|2022-05-29 03:39:40|28968.2|28877.2|28966.2|28875.2|28969|28878|28964.4|28873.4|26
1653795590000|2022-05-29 03:39:50|28966|28875|28965.7|28874.7|28966.1|28875.1|28965.7|28874.7|9
1653795600000|2022-05-29 03:40:00|28965.8|28874.8|28961.9|28870.9|28966.5|28875.5|28961.9|28870.9|23
1653795610000|2022-05-29 03:40:10|28962.2|28871.2|28960.1|28869.1|28962.2|28871.2|28959.8|28868.8|18
1653795620000|2022-05-29 03:40:20|28959.9|28868.9|28959|28868|28960.2|28869.2|28955|28864|21
1653795630000|2022-05-29 03:40:30|28958.4|28867.4|28961.6|28870.6|28961.6|28870.6|28954.4|28863.4|24
1653795640000|2022-05-29 03:40:40|28961.7|28870.7|28975.5|28884.5|28976|28885|28960.6|28869.6|32
1653795650000|2022-05-29 03:40:50|28974.4|28883.4|28973.8|28882.8|28974.4|28883.4|28973|28882|25
1653795660000|2022-05-29 03:41:00|28973.6|28882.6|28974|28883|28974|28883|28973.3|28882.3|23
1653795670000|2022-05-29 03:41:10|28973.6|28882.6|28975.8|28884.8|28975.8|28884.8|28973.6|28882.6|18
1653795680000|2022-05-29 03:41:20|28975.6|28884.6|28976.4|28885.4|28976.4|28885.4|28975.4|28884.4|25
1653795690000|2022-05-29 03:41:30|28976.3|28885.3|28975.8|28884.8|28976.3|28885.3|28975.6|28884.6|7
1653795700000|2022-05-29 03:41:40|28975.9|28884.9|28976.1|28885.1|28976.1|28885.1|28975.8|28884.8|15
1653795710000|2022-05-29 03:41:50|28977.2|28886.2|28977.2|28886.2|28977.2|28886.2|28976.7|28885.7|19
1653795720000|2022-05-29 03:42:00|28978|28887|28978.6|28887.6|28978.6|28887.6|28977.6|28886.6|14
1653795730000|2022-05-29 03:42:10|28978.4|28887.4|28978.5|28887.5|28978.7|28887.7|28977.1|28886.1|10
1653795740000|2022-05-29 03:42:20|28978.4|28887.4|28978.5|28887.5|28978.7|28887.7|28977.9|28886.9|11
1653795750000|2022-05-29 03:42:30|28978.7|28887.7|28972.7|28881.7|28978.7|28887.7|28972.7|28881.7|23
1653795760000|2022-05-29 03:42:40|28973.1|28882.1|28974.3|28883.3|28974.4|28883.4|28973.1|28882.1|12
1653795770000|2022-05-29 03:42:50|28973.8|28882.8|28974.1|28883.1|28974.3|28883.3|28973.8|28882.8|4
1653795780000|2022-05-29 03:43:00|28974.2|28883.2|28974.3|28883.3|28974.6|28883.6|28974|28883|12
1653795790000|2022-05-29 03:43:10|28974.4|28883.4|28975|28884|28975|28884|28974.3|28883.3|9
1653795800000|2022-05-29 03:43:20|28975.3|28884.3|28976.3|28885.3|28977|28886|28975.3|28884.3|20
1653795810000|2022-05-29 03:43:30|28976.5|28885.5|28975.2|28884.2|28976.7|28885.7|28975.2|28884.2|15
1653795820000|2022-05-29 03:43:40|28975.5|28884.5|28975.6|28884.6|28975.9|28884.9|28974.8|28883.8|14
1653795830000|2022-05-29 03:43:50|28975.7|28884.7|28976.6|28885.6|28976.6|28885.6|28975.7|28884.7|13
1653795840000|2022-05-29 03:44:00|28976.2|28885.2|28976.4|28885.4|28977|28886|28975.3|28884.3|18
1653795850000|2022-05-29 03:44:10|28976.5|28885.5|28975.4|28884.4|28976.6|28885.6|28975.4|28884.4|11
1653795860000|2022-05-29 03:44:20|28975.3|28884.3|28975.4|28884.4|28975.7|28884.7|28974.9|28883.9|15
1653795870000|2022-05-29 03:44:30|28975.5|28884.5|28975.1|28884.1|28975.6|28884.6|28975|28884|20
1653795880000|2022-05-29 03:44:40|28975.3|28884.3|28976.1|28885.1|28976.1|28885.1|28974.5|28883.5|21
1653795890000|2022-05-29 03:44:50|28976.3|28885.3|28976|28885|28977|28886|28976|28885|20
1653795900000|2022-05-29 03:45:00|28976.4|28885.4|28976.6|28885.6|28976.9|28885.9|28975.6|28884.6|18
1653795910000|2022-05-29 03:45:10|28976.7|28885.7|28970.9|28879.9|28976.7|28885.7|28970.9|28879.9|23
1653795920000|2022-05-29 03:45:20|28970.8|28879.8|28969.8|28878.8|28971|28880|28969.8|28878.8|11
1653795930000|2022-05-29 03:45:30|28970.1|28879.1|28970.5|28879.5|28970.6|28879.6|28969.8|28878.8|10
1653795940000|2022-05-29 03:45:40|28970.4|28879.4|28968.4|28877.4|28970.4|28879.4|28968.4|28877.4|20
1653795950000|2022-05-29 03:45:50|28968.1|28877.1|28968.1|28877.1|28968.2|28877.2|28968|28877|8
1653795960000|2022-05-29 03:46:00|28967.5|28876.5|28966.1|28875.1|28968.3|28877.3|28965.7|28874.7|16
1653795970000|2022-05-29 03:46:10|28966.3|28875.3|28968.3|28877.3|28968.3|28877.3|28965.7|28874.7|25
1653795980000|2022-05-29 03:46:20|28969.7|28878.7|28971.6|28880.6|28972.4|28881.4|28969.7|28878.7|23
1653795990000|2022-05-29 03:46:30|28972.1|28881.1|28971.3|28880.3|28972.4|28881.4|28971.3|28880.3|14
1653796000000|2022-05-29 03:46:40|28971.2|28880.2|28970.5|28879.5|28972|28881|28970.5|28879.5|19
1653796010000|2022-05-29 03:46:50|28970.7|28879.7|28971.3|28880.3|28971.9|28880.9|28970.5|28879.5|23
1653796020000|2022-05-29 03:47:00|28971.4|28880.4|28971.2|28880.2|28971.7|28880.7|28970.5|28879.5|20
1653796030000|2022-05-29 03:47:10|28971.3|28880.3|28971.2|28880.2|28971.5|28880.5|28971.1|28880.1|16
1653796040000|2022-05-29 03:47:20|28971.1|28880.1|28971.3|28880.3|28972.1|28881.1|28971.1|28880.1|22
1653796050000|2022-05-29 03:47:30|28971.4|28880.4|28971.7|28880.7|28971.7|28880.7|28971.1|28880.1|6
1653796060000|2022-05-29 03:47:40|28971.6|28880.6|28971.7|28880.7|28971.8|28880.8|28971.6|28880.6|6
1653796070000|2022-05-29 03:47:50|28971.5|28880.5|28970.9|28879.9|28971.5|28880.5|28970.8|28879.8|10
1653796080000|2022-05-29 03:48:00|28971.1|28880.1|28971|28880|28971.2|28880.2|28970.5|28879.5|9
1653796090000|2022-05-29 03:48:10|28970.9|28879.9|28970.9|28879.9|28971.4|28880.4|28970.8|28879.8|16
1653796100000|2022-05-29 03:48:20|28971|28880|28969.9|28878.9|28971.3|28880.3|28969.9|28878.9|18
1653796110000|2022-05-29 03:48:30|28970.2|28879.2|28968.4|28877.4|28970.4|28879.4|28968.4|28877.4|14
1653796120000|2022-05-29 03:48:40|28968.3|28877.3|28968.5|28877.5|28970|28879|28966.9|28875.9|16
1653796130000|2022-05-29 03:48:50|28969|28878|28967.5|28876.5|28969|28878|28967.3|28876.3|24
1653796140000|2022-05-29 03:49:00|28967.9|28876.9|28967.5|28876.5|28968.7|28877.7|28967.2|28876.2|20
1653796150000|2022-05-29 03:49:10|28967.6|28876.6|28968|28877|28968.3|28877.3|28967.2|28876.2|16
1653796160000|2022-05-29 03:49:20|28967.5|28876.5|28967.8|28876.8|28967.8|28876.8|28967.5|28876.5|2
1653796170000|2022-05-29 03:49:30|28967.3|28876.3|28965.9|28874.9|28967.3|28876.3|28965|28874|11
1653796180000|2022-05-29 03:49:40|28966.2|28875.2|28965.4|28874.4|28967.2|28876.2|28964.5|28873.5|18
1653796190000|2022-05-29 03:49:50|28965.5|28874.5|28966.6|28875.6|28966.6|28875.6|28965.4|28874.4|11
1653796200000|2022-05-29 03:50:00|28965|28874|28967.9|28876.9|28968.9|28877.9|28965|28874|20
1653796210000|2022-05-29 03:50:10|28967.7|28876.7|28967.4|28876.4|28968|28877|28967.3|28876.3|15
1653796220000|2022-05-29 03:50:20|28968|28877|28968.6|28877.6|28969.1|28878.1|28967.8|28876.8|18
1653796230000|2022-05-29 03:50:30|28968.7|28877.7|28968.6|28877.6|28969.1|28878.1|28968.2|28877.2|19
1653796240000|2022-05-29 03:50:40|28968.2|28877.2|28968.2|28877.2|28969.2|28878.2|28968.2|28877.2|9
1653796250000|2022-05-29 03:50:50|28968.8|28877.8|28974.9|28883.9|28975.1|28884.1|28968|28877|28
1653796260000|2022-05-29 03:51:00|28974.8|28883.8|28974.5|28883.5|28975|28884|28974.4|28883.4|20
1653796270000|2022-05-29 03:51:10|28974.4|28883.4|28974.9|28883.9|28975|28884|28974.4|28883.4|15
1653796280000|2022-05-29 03:51:20|28974.8|28883.8|28975.7|28884.7|28975.8|28884.8|28974.8|28883.8|22
1653796290000|2022-05-29 03:51:30|28975.6|28884.6|28977.4|28886.4|28979.5|28888.5|28975.5|28884.5|14
1653796300000|2022-05-29 03:51:40|28977.7|28886.7|28978.8|28887.8|28979.5|28888.5|28977.1|28886.1|19
1653796310000|2022-05-29 03:51:50|28978.9|28887.9|28987.6|28896.6|28987.6|28896.6|28978.8|28887.8|25
1653796320000|2022-05-29 03:52:00|28988.4|28897.4|28983.9|28892.9|28988.9|28897.9|28982.3|28891.3|19
1653796330000|2022-05-29 03:52:10|28983.5|28892.5|28984.1|28893.1|28984.1|28893.1|28981.6|28890.6|19
1653796340000|2022-05-29 03:52:20|28984|28893|28984.5|28893.5|28984.5|28893.5|28982.5|28891.5|16
1653796350000|2022-05-29 03:52:30|28984.1|28893.1|28985.1|28894.1|28985.1|28894.1|28983.7|28892.7|21
1653796360000|2022-05-29 03:52:40|28984.9|28893.9|28987|28896|28987|28896|28984.8|28893.8|18
1653796370000|2022-05-29 03:52:50|28987.3|28896.3|28986.6|28895.6|28987.3|28896.3|28986.1|28895.1|19
1653796380000|2022-05-29 03:53:00|28986.5|28895.5|28985.1|28894.1|28986.6|28895.6|28984.4|28893.4|23
1653796390000|2022-05-29 03:53:10|28985.4|28894.4|28986.7|28895.7|28986.7|28895.7|28985.3|28894.3|16
1653796400000|2022-05-29 03:53:20|28986.8|28895.8|28986.4|28895.4|28987.1|28896.1|28985.9|28894.9|23
1653796410000|2022-05-29 03:53:30|28986.2|28895.2|28986.9|28895.9|28986.9|28895.9|28985.7|28894.7|19
1653796420000|2022-05-29 03:53:40|28987|28896|28986.8|28895.8|28987|28896|28986.1|28895.1|21
1653796430000|2022-05-29 03:53:50|28986.5|28895.5|28987.3|28896.3|28987.5|28896.5|28986.2|28895.2|27
1653796440000|2022-05-29 03:54:00|28987.5|28896.5|28987.1|28896.1|28987.5|28896.5|28985.5|28894.5|19
1653796450000|2022-05-29 03:54:10|28986.8|28895.8|28986.3|28895.3|28986.8|28895.8|28985.3|28894.3|14
1653796460000|2022-05-29 03:54:20|28986.1|28895.1|28985.9|28894.9|28986.7|28895.7|28985.6|28894.6|21
1653796470000|2022-05-29 03:54:30|28986.1|28895.1|28986.1|28895.1|28986.1|28895.1|28985.5|28894.5|15
1653796480000|2022-05-29 03:54:40|28985|28894|28986|28895|28986.3|28895.3|28985|28894|21
1653796490000|2022-05-29 03:54:50|28985.9|28894.9|28986|28895|28986.3|28895.3|28985.4|28894.4|9
1653796500000|2022-05-29 03:55:00|28985.8|28894.8|28985.8|28894.8|28985.8|28894.8|28985.8|28894.8|1
1653796510000|2022-05-29 03:55:10|28985.9|28894.9|28985.8|28894.8|28985.9|28894.9|28985.8|28894.8|4
1653796520000|2022-05-29 03:55:20|28986|28895|28986.8|28895.8|28986.8|28895.8|28985.6|28894.6|8
1653796530000|2022-05-29 03:55:30|28986.6|28895.6|28986.4|28895.4|28986.7|28895.7|28986.2|28895.2|7
1653796540000|2022-05-29 03:55:40|28986.6|28895.6|28986.7|28895.7|28986.7|28895.7|28986.6|28895.6|2
1653796550000|2022-05-29 03:55:50|28987|28896|28986.8|28895.8|28987|28896|28986.8|28895.8|6
1653796560000|2022-05-29 03:56:00|28986.7|28895.7|28986.5|28895.5|28986.8|28895.8|28986.5|28895.5|5
1653796570000|2022-05-29 03:56:10|28986.4|28895.4|28979.2|28888.2|28986.4|28895.4|28978.8|28887.8|12
1653796580000|2022-05-29 03:56:20|28979.3|28888.3|28979.5|28888.5|28979.5|28888.5|28979.3|28888.3|4
1653796590000|2022-05-29 03:56:30|28979.3|28888.3|28990.3|28899.3|28990.5|28899.5|28979.3|28888.3|25
1653796600000|2022-05-29 03:56:40|28990.2|28899.2|28989.2|28898.2|28990.2|28899.2|28988.1|28897.1|17
1653796610000|2022-05-29 03:56:50|28989.5|28898.5|28992.2|28901.2|28992.4|28901.4|28988.9|28897.9|14
1653796620000|2022-05-29 03:57:00|28991.3|28900.3|28992.3|28901.3|28992.5|28901.5|28991.3|28900.3|9
1653796630000|2022-05-29 03:57:10|28992.5|28901.5|28992.7|28901.7|28993.5|28902.5|28991.4|28900.4|11
1653796640000|2022-05-29 03:57:20|28992.5|28901.5|28992.5|28901.5|28992.9|28901.9|28992.3|28901.3|9
1653796650000|2022-05-29 03:57:30|28993|28902|28993.2|28902.2|28996.2|28905.2|28992.8|28901.8|19
1653796660000|2022-05-29 03:57:40|28993.1|28902.1|28993|28902|28993.1|28902.1|28992.4|28901.4|11
1653796670000|2022-05-29 03:57:50|28993.1|28902.1|29012.6|28921.6|29014.9|28923.9|28993.1|28902.1|33
1653796680000|2022-05-29 03:58:00|29013.6|28922.6|29000.6|28909.6|29014|28923|28999.9|28908.9|27
1653796690000|2022-05-29 03:58:10|29000.7|28909.7|29000.6|28909.6|29001.2|28910.2|28999.5|28908.5|28
1653796700000|2022-05-29 03:58:20|29000.7|28909.7|29001.3|28910.3|29004|28913|29000.4|28909.4|26
1653796710000|2022-05-29 03:58:30|29001.4|28910.4|29001.7|28910.7|29002.5|28911.5|29000.4|28909.4|25
1653796720000|2022-05-29 03:58:40|29001.8|28910.8|29002.4|28911.4|29002.6|28911.6|29001.6|28910.6|20
1653796730000|2022-05-29 03:58:50|29002.6|28911.6|29001.7|28910.7|29002.7|28911.7|29001.7|28910.7|10
1653796740000|2022-05-29 03:59:00|29003.4|28912.4|29006|28915|29006|28915|29002.7|28911.7|25
1653796750000|2022-05-29 03:59:10|29007.2|28916.2|29006|28915|29007.6|28916.6|29004.9|28913.9|23
1653796760000|2022-05-29 03:59:20|29006.3|28915.3|29004.6|28913.6|29006.3|28915.3|29004.5|28913.5|21
1653796770000|2022-05-29 03:59:30|29005|28914|29004.9|28913.9|29005.2|28914.2|29004.3|28913.3|25
1653796780000|2022-05-29 03:59:40|29005|28914|29006.9|28915.9|29007.2|28916.2|29004.1|28913.1|26
1653796790000|2022-05-29 03:59:50|29006.8|28915.8|29003.3|28912.3|29006.8|28915.8|29003.1|28912.1|20
1653796800000|2022-05-29 04:00:00|29003.1|28912.1|29002|28911|29005.4|28914.4|29002|28911|29
1653796810000|2022-05-29 04:00:10|29001.7|28910.7|29001.6|28910.6|29002.5|28911.5|29001.4|28910.4|23
1653796820000|2022-05-29 04:00:20|29002.3|28911.3|29001.5|28910.5|29002.4|28911.4|29001.3|28910.3|18
1653796830000|2022-05-29 04:00:30|29001.6|28910.6|29002.2|28911.2|29002.4|28911.4|29000.8|28909.8|25
1653796840000|2022-05-29 04:00:40|29001.7|28910.7|29002.2|28911.2|29002.3|28911.3|29001.6|28910.6|13
1653796850000|2022-05-29 04:00:50|29002.1|28911.1|29002.3|28911.3|29002.3|28911.3|29001.6|28910.6|12
1653796860000|2022-05-29 04:01:00|29001.7|28910.7|29001.2|28910.2|29001.9|28910.9|29001|28910|13
1653796870000|2022-05-29 04:01:10|29000|28909|29000.1|28909.1|29002.1|28911.1|28999.7|28908.7|15
1653796880000|2022-05-29 04:01:20|29000.7|28909.7|28996.4|28905.4|29000.7|28909.7|28996.4|28905.4|7
1653796890000|2022-05-29 04:01:30|28996.2|28905.2|28996.3|28905.3|28996.4|28905.4|28995.8|28904.8|11
1653796900000|2022-05-29 04:01:40|28996.4|28905.4|28999.3|28908.3|28999.3|28908.3|28996.4|28905.4|5
1653796910000|2022-05-29 04:01:50|28998.8|28907.8|28998.4|28907.4|28998.8|28907.8|28998|28907|8
1653796920000|2022-05-29 04:02:00|28998.9|28907.9|28998.9|28907.9|28999.1|28908.1|28998.3|28907.3|7
1653796930000|2022-05-29 04:02:10|28999|28908|28998.9|28907.9|28999|28908|28998.9|28907.9|2
1653796940000|2022-05-29 04:02:20|28999|28908|28999|28908|28999|28908|28998.9|28907.9|3
1653796950000|2022-05-29 04:02:30|28998.9|28907.9|28998.9|28907.9|28998.9|28907.9|28998.6|28907.6|9
1653796960000|2022-05-29 04:02:40|28999|28908|28998.9|28907.9|28999|28908|28998.6|28907.6|6
1653796970000|2022-05-29 04:02:50|28998.6|28907.6|28998.7|28907.7|28998.7|28907.7|28998.5|28907.5|7
1653796980000|2022-05-29 04:03:00|28997.3|28906.3|28996.3|28905.3|28997.3|28906.3|28996.2|28905.2|9
1653796990000|2022-05-29 04:03:10|28996.2|28905.2|28993.4|28902.4|28996.2|28905.2|28993.2|28902.2|16
1653797000000|2022-05-29 04:03:20|28993.5|28902.5|28995.8|28904.8|28996|28905|28993.4|28902.4|11
1653797010000|2022-05-29 04:03:30|28995.7|28904.7|28996|28905|28996|28905|28995.7|28904.7|3
1653797020000|2022-05-29 04:03:40|28996.1|28905.1|28995.8|28904.8|28996.1|28905.1|28995.8|28904.8|3
1653797030000|2022-05-29 04:03:50|28995|28904|28993.1|28902.1|28995.3|28904.3|28992.9|28901.9|11
1653797040000|2022-05-29 04:04:00|28993.3|28902.3|28994.2|28903.2|28994.5|28903.5|28993.3|28902.3|7
1653797050000|2022-05-29 04:04:10|28995|28904|28995|28904|28995.1|28904.1|28994.2|28903.2|6
1653797060000|2022-05-29 04:04:20|28995.2|28904.2|28995|28904|28995.2|28904.2|28995|28904|5
1653797070000|2022-05-29 04:04:30|28995.1|28904.1|28994.6|28903.6|28995.1|28904.1|28994|28903|16
1653797080000|2022-05-29 04:04:40|28994.7|28903.7|28986.3|28895.3|28994.7|28903.7|28986.1|28895.1|15
1653797090000|2022-05-29 04:04:50|28986.6|28895.6|28986.1|28895.1|28986.6|28895.6|28985.8|28894.8|8
1653797100000|2022-05-29 04:05:00|28986|28895|28985.3|28894.3|28986|28895|28984.9|28893.9|9
1653797110000|2022-05-29 04:05:10|28985.1|28894.1|28986.1|28895.1|28986.1|28895.1|28985|28894|13
1653797120000|2022-05-29 04:05:20|28985.9|28894.9|28986.9|28895.9|28986.9|28895.9|28985.9|28894.9|9
1653797130000|2022-05-29 04:05:30|28986.8|28895.8|28987.5|28896.5|28987.5|28896.5|28986.8|28895.8|13
1653797140000|2022-05-29 04:05:40|28987.4|28896.4|28986.3|28895.3|28987.6|28896.6|28986.1|28895.1|11
1653797150000|2022-05-29 04:05:50|28986.4|28895.4|28987.5|28896.5|28987.5|28896.5|28986.4|28895.4|7
1653797160000|2022-05-29 04:06:00|28986.9|28895.9|28985.5|28894.5|28987.4|28896.4|28985.2|28894.2|13
1653797170000|2022-05-29 04:06:10|28985.4|28894.4|28990.2|28899.2|28990.2|28899.2|28985.2|28894.2|16
1653797180000|2022-05-29 04:06:20|28990.1|28899.1|28991.1|28900.1|28991.6|28900.6|28989.3|28898.3|17
1653797190000|2022-05-29 04:06:30|28990.6|28899.6|28991.1|28900.1|28991.3|28900.3|28990.5|28899.5|17
1653797200000|2022-05-29 04:06:40|28990.9|28899.9|28995.2|28904.2|28995.3|28904.3|28990.9|28899.9|23
1653797210000|2022-05-29 04:06:50|28994.5|28903.5|28994.9|28903.9|28995.4|28904.4|28994.5|28903.5|9
1653797220000|2022-05-29 04:07:00|28995.1|28904.1|28991.9|28900.9|28995.1|28904.1|28991.7|28900.7|13
1653797230000|2022-05-29 04:07:10|28992.4|28901.4|28992.3|28901.3|28992.5|28901.5|28992.2|28901.2|10
1653797240000|2022-05-29 04:07:20|28992.6|28901.6|28992.5|28901.5|28992.7|28901.7|28992.3|28901.3|6
1653797250000|2022-05-29 04:07:30|28992.7|28901.7|28993.8|28902.8|28993.8|28902.8|28992.7|28901.7|12
1653797260000|2022-05-29 04:07:40|28993.6|28902.6|28993.6|28902.6|28994|28903|28993.6|28902.6|7
1653797270000|2022-05-29 04:07:50|28993.7|28902.7|28993.3|28902.3|28993.7|28902.7|28992.3|28901.3|17
1653797280000|2022-05-29 04:08:00|28993.1|28902.1|28993.1|28902.1|28993.3|28902.3|28993.1|28902.1|5
1653797290000|2022-05-29 04:08:10|28993.2|28902.2|28993.4|28902.4|28993.4|28902.4|28993.1|28902.1|7
1653797300000|2022-05-29 04:08:20|28993.5|28902.5|29000|28909|29000|28909|28993.2|28902.2|17
1653797310000|2022-05-29 04:08:30|29000.1|28909.1|28999.8|28908.8|29000.1|28909.1|28998.2|28907.2|24
1653797320000|2022-05-29 04:08:40|29000.1|28909.1|29000|28909|29000.7|28909.7|28999|28908|27
1653797330000|2022-05-29 04:08:50|29000.1|28909.1|29000.6|28909.6|29000.7|28909.7|28999.1|28908.1|25
1653797340000|2022-05-29 04:09:00|29001|28910|29001.7|28910.7|29001.7|28910.7|28999.3|28908.3|19
1653797350000|2022-05-29 04:09:10|29000.6|28909.6|29001.3|28910.3|29001.7|28910.7|28999.6|28908.6|18
1653797360000|2022-05-29 04:09:20|29001.4|28910.4|29001.1|28910.1|29001.5|28910.5|29000.4|28909.4|17
1653797370000|2022-05-29 04:09:30|29001.2|28910.2|29001.7|28910.7|29001.7|28910.7|29000.8|28909.8|11
1653797380000|2022-05-29 04:09:40|29001.4|28910.4|29001.4|28910.4|29001.5|28910.5|29001.3|28910.3|13
1653797390000|2022-05-29 04:09:50|29001.3|28910.3|29001.6|28910.6|29001.9|28910.9|29001.3|28910.3|16
1653797400000|2022-05-29 04:10:00|29001.5|28910.5|29002.5|28911.5|29002.8|28911.8|29001.4|28910.4|17
1653797410000|2022-05-29 04:10:10|29002.2|28911.2|29004.3|28913.3|29004.5|28913.5|29002.2|28911.2|22
1653797420000|2022-05-29 04:10:20|29004.5|28913.5|29001.4|28910.4|29004.5|28913.5|29001.4|28910.4|10
1653797430000|2022-05-29 04:10:30|29001.6|28910.6|29001.5|28910.5|29001.8|28910.8|29001.5|28910.5|4
1653797440000|2022-05-29 04:10:40|29001.7|28910.7|29001.2|28910.2|29001.7|28910.7|29000.9|28909.9|9
1653797450000|2022-05-29 04:10:50|29001.3|28910.3|29002|28911|29002.8|28911.8|29000.9|28909.9|20
1653797460000|2022-05-29 04:11:00|29002.3|28911.3|29001.7|28910.7|29002.5|28911.5|29000|28909|26
1653797470000|2022-05-29 04:11:10|29001.8|28910.8|29001.9|28910.9|29002.2|28911.2|29001.8|28910.8|17
1653797480000|2022-05-29 04:11:20|29002|28911|29001.8|28910.8|29002.1|28911.1|29001.8|28910.8|16
1653797490000|2022-05-29 04:11:30|29001.9|28910.9|29002.4|28911.4|29002.5|28911.5|29001.7|28910.7|20
1653797500000|2022-05-29 04:11:40|29001.9|28910.9|29001.3|28910.3|29002.2|28911.2|29000.9|28909.9|15
1653797510000|2022-05-29 04:11:50|29000.9|28909.9|29001.1|28910.1|29001.2|28910.2|29000.8|28909.8|14
1653797520000|2022-05-29 04:12:00|29000.8|28909.8|29001.1|28910.1|29001.3|28910.3|29000.8|28909.8|15
1653797530000|2022-05-29 04:12:10|29000.9|28909.9|29001.8|28910.8|29002.3|28911.3|29000.8|28909.8|18
1653797540000|2022-05-29 04:12:20|29001.9|28910.9|29001.3|28910.3|29002.2|28911.2|29000.8|28909.8|17
1653797550000|2022-05-29 04:12:30|29001.1|28910.1|29001.3|28910.3|29001.4|28910.4|29000.3|28909.3|11
1653797560000|2022-05-29 04:12:40|29000.1|28909.1|28997.4|28906.4|29000.1|28909.1|28997.4|28906.4|14
1653797570000|2022-05-29 04:12:50|28997.8|28906.8|28998.8|28907.8|28999.1|28908.1|28997.8|28906.8|18
1653797580000|2022-05-29 04:13:00|28998.6|28907.6|28998.5|28907.5|28998.7|28907.7|28998.4|28907.4|17
1653797590000|2022-05-29 04:13:10|28998.9|28907.9|28998.6|28907.6|28998.9|28907.9|28998.4|28907.4|8
1653797600000|2022-05-29 04:13:20|28998.5|28907.5|28997.2|28906.2|28998.7|28907.7|28996.8|28905.8|18
1653797610000|2022-05-29 04:13:30|28996.8|28905.8|28997.6|28906.6|28998|28907|28996.8|28905.8|15
1653797620000|2022-05-29 04:13:40|28998.1|28907.1|28996.5|28905.5|28998.1|28907.1|28996|28905|13
1653797630000|2022-05-29 04:13:50|28996.7|28905.7|28997.3|28906.3|28997.3|28906.3|28996.2|28905.2|16
1653797640000|2022-05-29 04:14:00|28997.5|28906.5|28998.7|28907.7|28998.7|28907.7|28997.5|28906.5|17
1653797650000|2022-05-29 04:14:10|28998.8|28907.8|28998.6|28907.6|28998.8|28907.8|28998.2|28907.2|12
1653797660000|2022-05-29 04:14:20|29000.2|28909.2|29001.3|28910.3|29001.6|28910.6|28999.9|28908.9|14
1653797670000|2022-05-29 04:14:30|29001.6|28910.6|29000.5|28909.5|29001.6|28910.6|29000.1|28909.1|15
1653797680000|2022-05-29 04:14:40|29000.6|28909.6|29000.2|28909.2|29001.5|28910.5|29000.1|28909.1|18
1653797690000|2022-05-29 04:14:50|29000.3|28909.3|29000.5|28909.5|29000.9|28909.9|29000.3|28909.3|7
1653797700000|2022-05-29 04:15:00|28999.7|28908.7|28997.6|28906.6|29000.1|28909.1|28997.4|28906.4|14
1653797710000|2022-05-29 04:15:10|28997.4|28906.4|28991.8|28900.8|28997.7|28906.7|28991.8|28900.8|18
1653797720000|2022-05-29 04:15:20|28991.7|28900.7|28990.1|28899.1|28991.7|28900.7|28989.1|28898.1|12
1653797730000|2022-05-29 04:15:30|28990.4|28899.4|28991.4|28900.4|28991.5|28900.5|28990.2|28899.2|10
1653797740000|2022-05-29 04:15:40|28991.3|28900.3|28990.7|28899.7|28991.3|28900.3|28990.4|28899.4|6
1653797750000|2022-05-29 04:15:50|28990.8|28899.8|28989.5|28898.5|28990.8|28899.8|28987.2|28896.2|21
1653797760000|2022-05-29 04:16:00|28989.4|28898.4|28988.7|28897.7|28989.9|28898.9|28988.4|28897.4|17
1653797770000|2022-05-29 04:16:10|28988.8|28897.8|28988.8|28897.8|28989.2|28898.2|28987.9|28896.9|22
1653797780000|2022-05-29 04:16:20|28987.6|28896.6|28989.3|28898.3|28989.3|28898.3|28987.6|28896.6|4
1653797790000|2022-05-29 04:16:30|28989.4|28898.4|28989.4|28898.4|28989.4|28898.4|28989.3|28898.3|7
1653797800000|2022-05-29 04:16:40|28989.5|28898.5|28989.5|28898.5|28989.5|28898.5|28989.2|28898.2|6
1653797810000|2022-05-29 04:16:50|28989.6|28898.6|28989.6|28898.6|28989.6|28898.6|28989.6|28898.6|1
1653797820000|2022-05-29 04:17:00|28989.5|28898.5|28989.5|28898.5|28989.5|28898.5|28989.5|28898.5|1
1653797830000|2022-05-29 04:17:10|28989.4|28898.4|28989.3|28898.3|28989.5|28898.5|28989.3|28898.3|4
1653797840000|2022-05-29 04:17:20|28989.2|28898.2|28986.7|28895.7|28989.4|28898.4|28985.8|28894.8|11
1653797850000|2022-05-29 04:17:30|28986.6|28895.6|28986.6|28895.6|28987.6|28896.6|28985.8|28894.8|16
1653797860000|2022-05-29 04:17:40|28986.7|28895.7|28986.7|28895.7|28986.7|28895.7|28986.4|28895.4|5
1653797870000|2022-05-29 04:17:50|28986.5|28895.5|28986.7|28895.7|28986.7|28895.7|28986.5|28895.5|5
1653797880000|2022-05-29 04:18:00|28986.1|28895.1|28984.7|28893.7|28986.2|28895.2|28984.6|28893.6|15
1653797890000|2022-05-29 04:18:10|28984.8|28893.8|28984.8|28893.8|28985.2|28894.2|28984.6|28893.6|14
1653797900000|2022-05-29 04:18:20|28983.8|28892.8|28983|28892|28984.2|28893.2|28981.8|28890.8|22
1653797910000|2022-05-29 04:18:30|28983.3|28892.3|28981.6|28890.6|28983.4|28892.4|28981.3|28890.3|14
1653797920000|2022-05-29 04:18:40|28981.5|28890.5|28981|28890|28981.7|28890.7|28981|28890|9
1653797940000|2022-05-29 04:19:00|28980.7|28889.7|28980.9|28889.9|28981.1|28890.1|28980.7|28889.7|9
1653797950000|2022-05-29 04:19:10|28980.3|28889.3|28979|28888|28980.6|28889.6|28978.5|28887.5|7
1653797960000|2022-05-29 04:19:20|28978.5|28887.5|28979.1|28888.1|28979.1|28888.1|28978.5|28887.5|5
1653797970000|2022-05-29 04:19:30|28979.3|28888.3|28981.2|28890.2|28983|28892|28979.3|28888.3|15
1653797980000|2022-05-29 04:19:40|28981|28890|28980.3|28889.3|28981|28890|28979.9|28888.9|3
1653797990000|2022-05-29 04:19:50|28980.2|28889.2|28980.2|28889.2|28981|28890|28980.1|28889.1|10
1653798000000|2022-05-29 04:20:00|28980.5|28889.5|28980.1|28889.1|28980.5|28889.5|28979.7|28888.7|5
1653798010000|2022-05-29 04:20:10|28980.4|28889.4|28980.3|28889.3|28980.5|28889.5|28980.3|28889.3|3
1653798020000|2022-05-29 04:20:20|28980.2|28889.2|28980.3|28889.3|28980.3|28889.3|28980.2|28889.2|2
1653798030000|2022-05-29 04:20:30|28980.2|28889.2|28980|28889|28980.4|28889.4|28978.6|28887.6|12
1653798040000|2022-05-29 04:20:40|28979.6|28888.6|28979.9|28888.9|28979.9|28888.9|28979.2|28888.2|11
1653798050000|2022-05-29 04:20:50|28980.5|28889.5|28981.1|28890.1|28981.3|28890.3|28980.5|28889.5|7
1653798060000|2022-05-29 04:21:00|28981.5|28890.5|28981.1|28890.1|28981.7|28890.7|28980.4|28889.4|12
1653798070000|2022-05-29 04:21:10|28981.2|28890.2|28981|28890|28981.2|28890.2|28980.9|28889.9|3
1653798080000|2022-05-29 04:21:20|28981.4|28890.4|28981.9|28890.9|28981.9|28890.9|28981|28890|3
1653798100000|2022-05-29 04:21:40|28981.1|28890.1|28981.5|28890.5|28981.5|28890.5|28981.1|28890.1|2
1653798110000|2022-05-29 04:21:50|28981.3|28890.3|28981.3|28890.3|28981.6|28890.6|28981.2|28890.2|10
1653798120000|2022-05-29 04:22:00|28981.1|28890.1|28980.8|28889.8|28981.4|28890.4|28980.6|28889.6|8
1653798130000|2022-05-29 04:22:10|28980.6|28889.6|28981.2|28890.2|28981.2|28890.2|28980.6|28889.6|8
1653798140000|2022-05-29 04:22:20|28979.7|28888.7|28967|28876|28979.7|28888.7|28967|28876|20
1653798150000|2022-05-29 04:22:30|28967.5|28876.5|28967.2|28876.2|28967.5|28876.5|28966.7|28875.7|10
1653798160000|2022-05-29 04:22:40|28967.1|28876.1|28966.8|28875.8|28967.2|28876.2|28966.3|28875.3|11
1653798170000|2022-05-29 04:22:50|28966.5|28875.5|28966.6|28875.6|28966.6|28875.6|28964.3|28873.3|10
1653798180000|2022-05-29 04:23:00|28966.7|28875.7|28966.8|28875.8|28969.1|28878.1|28966.1|28875.1|22
1653798190000|2022-05-29 04:23:10|28966.6|28875.6|28964|28873|28966.6|28875.6|28963.7|28872.7|10
1653798200000|2022-05-29 04:23:20|28963.9|28872.9|28964|28873|28964.2|28873.2|28963.9|28872.9|4
1653798210000|2022-05-29 04:23:30|28964.2|28873.2|28963.7|28872.7|28964.2|28873.2|28963.7|28872.7|4
1653798220000|2022-05-29 04:23:40|28964|28873|28963.9|28872.9|28964.2|28873.2|28963.9|28872.9|9
1653798230000|2022-05-29 04:23:50|28964.2|28873.2|28963.9|28872.9|28964.2|28873.2|28963.9|28872.9|2
1653798240000|2022-05-29 04:24:00|28964.2|28873.2|28964.1|28873.1|28964.2|28873.2|28963.9|28872.9|5
1653798250000|2022-05-29 04:24:10|28964|28873|28965.8|28874.8|28965.9|28874.9|28964|28873|11
1653798260000|2022-05-29 04:24:20|28966.2|28875.2|28966.2|28875.2|28966.2|28875.2|28966.2|28875.2|1
1653798270000|2022-05-29 04:24:30|28966.6|28875.6|28966.6|28875.6|28966.6|28875.6|28966.6|28875.6|1
1653798280000|2022-05-29 04:24:40|28966.7|28875.7|28966.8|28875.8|28966.8|28875.8|28966.2|28875.2|7
1653798290000|2022-05-29 04:24:50|28966.7|28875.7|28966.5|28875.5|28966.7|28875.7|28966.5|28875.5|3
1653798300000|2022-05-29 04:25:00|28966.1|28875.1|28959|28868|28966.1|28875.1|28959|28868|10
1653798310000|2022-05-29 04:25:10|28958.1|28867.1|28953.4|28862.4|28958.1|28867.1|28952|28861|18
1653798320000|2022-05-29 04:25:20|28953.5|28862.5|28953.5|28862.5|28953.7|28862.7|28952.9|28861.9|11
1653798330000|2022-05-29 04:25:30|28953.4|28862.4|28952.4|28861.4|28953.4|28862.4|28952.4|28861.4|7
1653798340000|2022-05-29 04:25:40|28952.6|28861.6|28952.7|28861.7|28952.8|28861.8|28952.3|28861.3|9
1653798350000|2022-05-29 04:25:50|28952.4|28861.4|28952.4|28861.4|28952.4|28861.4|28952.1|28861.1|3
1653798360000|2022-05-29 04:26:00|28951.9|28860.9|28952.1|28861.1|28952.4|28861.4|28951.7|28860.7|8
1653798370000|2022-05-29 04:26:10|28951.4|28860.4|28946.9|28855.9|28951.4|28860.4|28946.9|28855.9|10
1653798380000|2022-05-29 04:26:20|28947.2|28856.2|28947|28856|28947.2|28856.2|28946.4|28855.4|14
1653798390000|2022-05-29 04:26:30|28947.3|28856.3|28947.4|28856.4|28947.4|28856.4|28947.2|28856.2|6
1653798400000|2022-05-29 04:26:40|28947.6|28856.6|28954.4|28863.4|28954.4|28863.4|28947.6|28856.6|15
1653798410000|2022-05-29 04:26:50|28954.9|28863.9|28958.2|28867.2|28958.2|28867.2|28954.1|28863.1|21
1653798420000|2022-05-29 04:27:00|28958.1|28867.1|28958.2|28867.2|28958.2|28867.2|28958.1|28867.1|2
1653798430000|2022-05-29 04:27:10|28960.3|28869.3|28962.1|28871.1|28962.1|28871.1|28960.3|28869.3|2
1653798440000|2022-05-29 04:27:20|28962.4|28871.4|28967.6|28876.6|28968.2|28877.2|28962.4|28871.4|23
1653798450000|2022-05-29 04:27:30|28968.3|28877.3|28964.4|28873.4|28968.3|28877.3|28963.5|28872.5|27
1653798460000|2022-05-29 04:27:40|28964.5|28873.5|28964.8|28873.8|28965.1|28874.1|28964.1|28873.1|19
1653798470000|2022-05-29 04:27:50|28964.9|28873.9|28965.2|28874.2|28965.2|28874.2|28964.7|28873.7|15
1653798480000|2022-05-29 04:28:00|28965.3|28874.3|28966.3|28875.3|28966.5|28875.5|28965.1|28874.1|12
1653798490000|2022-05-29 04:28:10|28966.7|28875.7|28966.3|28875.3|28966.7|28875.7|28966|28875|8
1653798500000|2022-05-29 04:28:20|28966.6|28875.6|28967.5|28876.5|28967.6|28876.6|28966.3|28875.3|12
1653798510000|2022-05-29 04:28:30|28967.3|28876.3|28968.2|28877.2|28968.2|28877.2|28967.2|28876.2|16
1653798520000|2022-05-29 04:28:40|28968.1|28877.1|28967.8|28876.8|28968.5|28877.5|28966.8|28875.8|19
1653798530000|2022-05-29 04:28:50|28968|28877|28967.4|28876.4|28968.2|28877.2|28967.4|28876.4|19
1653798540000|2022-05-29 04:29:00|28967.3|28876.3|28968.6|28877.6|28968.8|28877.8|28967.3|28876.3|20
1653798550000|2022-05-29 04:29:10|28968.7|28877.7|28968.2|28877.2|28968.7|28877.7|28967.5|28876.5|17
1653798560000|2022-05-29 04:29:20|28968.4|28877.4|28968|28877|28969|28878|28967.2|28876.2|12
1653798570000|2022-05-29 04:29:30|28968.3|28877.3|28968.5|28877.5|28969.1|28878.1|28967.5|28876.5|19
1653798580000|2022-05-29 04:29:40|28968.4|28877.4|28967.3|28876.3|28968.5|28877.5|28967.1|28876.1|9
1653798590000|2022-05-29 04:29:50|28967|28876|28968.9|28877.9|28968.9|28877.9|28967|28876|11
1653798600000|2022-05-29 04:30:00|28968.7|28877.7|28965.3|28874.3|28968.8|28877.8|28965.3|28874.3|15
1653798610000|2022-05-29 04:30:10|28965.1|28874.1|28965.2|28874.2|28965.4|28874.4|28963.9|28872.9|10
1653798630000|2022-05-29 04:30:30|28964.9|28873.9|28964.7|28873.7|28964.9|28873.9|28964.7|28873.7|2
1653798640000|2022-05-29 04:30:40|28964.6|28873.6|28964.7|28873.7|28964.7|28873.7|28964.5|28873.5|4
1653798650000|2022-05-29 04:30:50|28964.8|28873.8|28964.8|28873.8|28964.8|28873.8|28964.7|28873.7|7
1653798660000|2022-05-29 04:31:00|28965|28874|28965.1|28874.1|28965.3|28874.3|28965|28874|4
1653798670000|2022-05-29 04:31:10|28964.9|28873.9|28968|28877|28968|28877|28964.9|28873.9|6
1653798680000|2022-05-29 04:31:20|28967.6|28876.6|28967.2|28876.2|28967.6|28876.6|28967.2|28876.2|4
1653798690000|2022-05-29 04:31:30|28966.9|28875.9|28967|28876|28967.2|28876.2|28966.6|28875.6|8
1653798700000|2022-05-29 04:31:40|28967.2|28876.2|28967.6|28876.6|28967.7|28876.7|28967.2|28876.2|4
1653798710000|2022-05-29 04:31:50|28967.7|28876.7|28967.6|28876.6|28967.7|28876.7|28967.2|28876.2|8
1653798720000|2022-05-29 04:32:00|28967.7|28876.7|28967.7|28876.7|28967.9|28876.9|28967.7|28876.7|6
1653798730000|2022-05-29 04:32:10|28967|28876|28965.8|28874.8|28967|28876|28965.8|28874.8|4
1653798740000|2022-05-29 04:32:20|28965.9|28874.9|28965.8|28874.8|28965.9|28874.9|28965.7|28874.7|4
1653798750000|2022-05-29 04:32:30|28965.7|28874.7|28966.1|28875.1|28966.1|28875.1|28965.7|28874.7|5
1653798760000|2022-05-29 04:32:40|28965.9|28874.9|28964.8|28873.8|28966.1|28875.1|28964.8|28873.8|13
1653798770000|2022-05-29 04:32:50|28964.9|28873.9|28964.9|28873.9|28965|28874|28964.8|28873.8|4
1653798780000|2022-05-29 04:33:00|28963.5|28872.5|28962.9|28871.9|28963.5|28872.5|28962.4|28871.4|7
1653798790000|2022-05-29 04:33:10|28962.8|28871.8|28961.2|28870.2|28962.8|28871.8|28961.1|28870.1|10
1653798810000|2022-05-29 04:33:30|28961.3|28870.3|28961.3|28870.3|28961.3|28870.3|28961.2|28870.2|3
1653798820000|2022-05-29 04:33:40|28961.2|28870.2|28961.4|28870.4|28961.4|28870.4|28961.2|28870.2|3
1653798830000|2022-05-29 04:33:50|28961.3|28870.3|28961.3|28870.3|28961.4|28870.4|28961.2|28870.2|9
1653798840000|2022-05-29 04:34:00|28961.4|28870.4|28964.1|28873.1|28964.1|28873.1|28961.2|28870.2|11
1653798850000|2022-05-29 04:34:10|28964.3|28873.3|28964.9|28873.9|28964.9|28873.9|28964.3|28873.3|3
1653798860000|2022-05-29 04:34:20|28964.7|28873.7|28964.9|28873.9|28965.2|28874.2|28964.4|28873.4|11
1653798870000|2022-05-29 04:34:30|28965.4|28874.4|28964.6|28873.6|28965.4|28874.4|28964.6|28873.6|6
1653798880000|2022-05-29 04:34:40|28965|28874|28966.6|28875.6|28967.1|28876.1|28965|28874|23
1653798890000|2022-05-29 04:34:50|28966.5|28875.5|28965.9|28874.9|28966.5|28875.5|28965.5|28874.5|9
1653798900000|2022-05-29 04:35:00|28965.8|28874.8|28965.9|28874.9|28966.1|28875.1|28965.8|28874.8|7
1653798910000|2022-05-29 04:35:10|28965.8|28874.8|28966.4|28875.4|28966.4|28875.4|28965.8|28874.8|5
1653798920000|2022-05-29 04:35:20|28966.1|28875.1|28966.1|28875.1|28966.4|28875.4|28966.1|28875.1|9
1653798930000|2022-05-29 04:35:30|28966.4|28875.4|28965.9|28874.9|28966.4|28875.4|28965.7|28874.7|15
1653798940000|2022-05-29 04:35:40|28965.6|28874.6|28965.6|28874.6|28965.7|28874.7|28965.6|28874.6|3
1653798950000|2022-05-29 04:35:50|28965.5|28874.5|28966.1|28875.1|28966.1|28875.1|28964.9|28873.9|17
1653798960000|2022-05-29 04:36:00|28966|28875|28962.4|28871.4|28966|28875|28961.9|28870.9|25
1653798970000|2022-05-29 04:36:10|28962.6|28871.6|28962.1|28871.1|28962.6|28871.6|28961.7|28870.7|12
1653798980000|2022-05-29 04:36:20|28962.4|28871.4|28963.8|28872.8|28963.8|28872.8|28962.3|28871.3|18
1653798990000|2022-05-29 04:36:30|28964.1|28873.1|28963.7|28872.7|28964.1|28873.1|28963.5|28872.5|14
1653799000000|2022-05-29 04:36:40|28964.8|28873.8|28965.2|28874.2|28965.5|28874.5|28964.1|28873.1|17
1653799010000|2022-05-29 04:36:50|28964.9|28873.9|28964.5|28873.5|28964.9|28873.9|28964.5|28873.5|4
1653799020000|2022-05-29 04:37:00|28964.8|28873.8|28965|28874|28965|28874|28963.9|28872.9|7
1653799030000|2022-05-29 04:37:10|28965.1|28874.1|28965.2|28874.2|28965.5|28874.5|28964.5|28873.5|10
1653799040000|2022-05-29 04:37:20|28965|28874|28964.1|28873.1|28965|28874|28964|28873|5
1653799060000|2022-05-29 04:37:40|28964.6|28873.6|28964.5|28873.5|28964.6|28873.6|28964.5|28873.5|2
1653799070000|2022-05-29 04:37:50|28964.6|28873.6|28965|28874|28965.1|28874.1|28964.6|28873.6|4
1653799080000|2022-05-29 04:38:00|28964.7|28873.7|28965.1|28874.1|28965.1|28874.1|28964.7|28873.7|3
1653799110000|2022-05-29 04:38:30|28965.6|28874.6|28965.3|28874.3|28965.6|28874.6|28965.3|28874.3|3
1653799120000|2022-05-29 04:38:40|28965.1|28874.1|28965.1|28874.1|28965.1|28874.1|28965.1|28874.1|1
1653799130000|2022-05-29 04:38:50|28965.2|28874.2|28965.3|28874.3|28965.4|28874.4|28965.2|28874.2|5
1653799140000|2022-05-29 04:39:00|28965.7|28874.7|28973|28882|28973.4|28882.4|28965.7|28874.7|8
1653799150000|2022-05-29 04:39:10|28973.2|28882.2|28975.1|28884.1|28975.1|28884.1|28971.6|28880.6|21
1653799160000|2022-05-29 04:39:20|28974.3|28883.3|28970.4|28879.4|28974.3|28883.3|28970.1|28879.1|13
1653799170000|2022-05-29 04:39:30|28970.2|28879.2|28970|28879|28970.7|28879.7|28969.8|28878.8|33
1653799180000|2022-05-29 04:39:40|28970.2|28879.2|28970.1|28879.1|28970.7|28879.7|28969.9|28878.9|19
1653799190000|2022-05-29 04:39:50|28969.9|28878.9|28969.9|28878.9|28970.3|28879.3|28969.9|28878.9|12
1653799200000|2022-05-29 04:40:00|28970|28879|28971.8|28880.8|28972.6|28881.6|28969.9|28878.9|17
1653799210000|2022-05-29 04:40:10|28974.6|28883.6|28974.3|28883.3|28976.4|28885.4|28972.3|28881.3|15
1653799220000|2022-05-29 04:40:20|28976.9|28885.9|28978.6|28887.6|28978.9|28887.9|28976.9|28885.9|18
1653799230000|2022-05-29 04:40:30|28978.7|28887.7|28978.4|28887.4|28978.7|28887.7|28978.1|28887.1|14
1653799240000|2022-05-29 04:40:40|28978.3|28887.3|28979.1|28888.1|28979.4|28888.4|28978.3|28887.3|23
1653799250000|2022-05-29 04:40:50|28979|28888|28985.7|28894.7|28985.9|28894.9|28979|28888|21
1653799260000|2022-05-29 04:41:00|28986|28895|28988.1|28897.1|28988.7|28897.7|28985.8|28894.8|19
1653799270000|2022-05-29 04:41:10|28988.5|28897.5|28989.2|28898.2|28989.3|28898.3|28988.5|28897.5|16
1653799280000|2022-05-29 04:41:20|28988.8|28897.8|28989.3|28898.3|28989.3|28898.3|28988.8|28897.8|17
1653799290000|2022-05-29 04:41:30|28989.2|28898.2|28988.1|28897.1|28989.4|28898.4|28987.1|28896.1|19
1653799300000|2022-05-29 04:41:40|28987.8|28896.8|28987.8|28896.8|28988.5|28897.5|28987.5|28896.5|17
1653799310000|2022-05-29 04:41:50|28988.1|28897.1|28988.2|28897.2|28988.7|28897.7|28987.8|28896.8|21
1653799320000|2022-05-29 04:42:00|28987.9|28896.9|28988.9|28897.9|28989.6|28898.6|28987.7|28896.7|16
1653799330000|2022-05-29 04:42:10|28989.6|28898.6|28989.6|28898.6|28989.6|28898.6|28988.9|28897.9|17
1653799340000|2022-05-29 04:42:20|28989.7|28898.7|28989.2|28898.2|28989.7|28898.7|28989|28898|11
1653799350000|2022-05-29 04:42:30|28989.1|28898.1|28987.1|28896.1|28989.7|28898.7|28975.6|28884.6|13
1653799360000|2022-05-29 04:42:40|28987|28896|28984.3|28893.3|28987.7|28896.7|28984.3|28893.3|14
1653799370000|2022-05-29 04:42:50|28985.2|28894.2|28986.1|28895.1|28986.3|28895.3|28985.1|28894.1|11
1653799380000|2022-05-29 04:43:00|28986.3|28895.3|28984.8|28893.8|28986.3|28895.3|28984.8|28893.8|11
1653799390000|2022-05-29 04:43:10|28986.1|28895.1|28986.5|28895.5|28986.5|28895.5|28986.1|28895.1|4
1653799400000|2022-05-29 04:43:20|28986.4|28895.4|28986.9|28895.9|28986.9|28895.9|28986.2|28895.2|10
1653799410000|2022-05-29 04:43:30|28984.6|28893.6|28985.5|28894.5|28985.9|28894.9|28984.6|28893.6|13
1653799420000|2022-05-29 04:43:40|28985.6|28894.6|28985.5|28894.5|28985.8|28894.8|28984.4|28893.4|11
1653799430000|2022-05-29 04:43:50|28985.7|28894.7|28985.3|28894.3|28985.8|28894.8|28984.9|28893.9|19
1653799440000|2022-05-29 04:44:00|28985.2|28894.2|28985.6|28894.6|28986.9|28895.9|28983.1|28892.1|15
1653799450000|2022-05-29 04:44:10|28985.9|28894.9|28986.2|28895.2|28986.2|28895.2|28985.8|28894.8|5
1653799460000|2022-05-29 04:44:20|28987|28896|28989.3|28898.3|28989.6|28898.6|28986.9|28895.9|5
1653799470000|2022-05-29 04:44:30|28989.6|28898.6|28989.6|28898.6|28989.8|28898.8|28989.3|28898.3|6
1653799480000|2022-05-29 04:44:40|28989.2|28898.2|28991|28900|28991.3|28900.3|28989.2|28898.2|12
1653799490000|2022-05-29 04:44:50|28990.8|28899.8|28990.9|28899.9|28991.2|28900.2|28990.7|28899.7|6
1653799500000|2022-05-29 04:45:00|28991|28900|28985.2|28894.2|28991.4|28900.4|28985.2|28894.2|14
1653799510000|2022-05-29 04:45:10|28985.1|28894.1|28990.2|28899.2|28990.2|28899.2|28984.6|28893.6|20
1653799520000|2022-05-29 04:45:20|28990.3|28899.3|28989.9|28898.9|28990.3|28899.3|28988.8|28897.8|6
1653799530000|2022-05-29 04:45:30|28990.3|28899.3|28993.5|28902.5|28994|28903|28990|28899|23
1653799540000|2022-05-29 04:45:40|28993.4|28902.4|28992.7|28901.7|28994.5|28903.5|28992.4|28901.4|23
1653799550000|2022-05-29 04:45:50|28992.9|28901.9|28993.5|28902.5|28994|28903|28992.9|28901.9|11
1653799560000|2022-05-29 04:46:00|28993.9|28902.9|28998.3|28907.3|28998.6|28907.6|28993.6|28902.6|17
1653799570000|2022-05-29 04:46:10|28998.2|28907.2|28994.6|28903.6|28998.2|28907.2|28994.5|28903.5|9
1653799580000|2022-05-29 04:46:20|28994.4|28903.4|28993.1|28902.1|28995|28904|28993.1|28902.1|19
1653799590000|2022-05-29 04:46:30|28993.2|28902.2|28993.2|28902.2|28993.2|28902.2|28993.1|28902.1|3
1653799600000|2022-05-29 04:46:40|28993.4|28902.4|28993.2|28902.2|28995.4|28904.4|28993.2|28902.2|10
1653799610000|2022-05-29 04:46:50|28993.6|28902.6|28993.5|28902.5|28993.8|28902.8|28993.2|28902.2|7
1653799620000|2022-05-29 04:47:00|28994|28903|28995.1|28904.1|28995.9|28904.9|28993.8|28902.8|14
1653799630000|2022-05-29 04:47:10|28994.5|28903.5|28994.7|28903.7|28994.8|28903.8|28993.8|28902.8|7
1653799640000|2022-05-29 04:47:20|28993.8|28902.8|28993.8|28902.8|28994.8|28903.8|28993.8|28902.8|9
1653799650000|2022-05-29 04:47:30|28993.9|28902.9|28992.1|28901.1|28993.9|28902.9|28991.4|28900.4|9
1653799660000|2022-05-29 04:47:40|28992.7|28901.7|28991.9|28900.9|28992.7|28901.7|28991.9|28900.9|3
1653799670000|2022-05-29 04:47:50|28991.5|28900.5|28991.3|28900.3|28991.9|28900.9|28990|28899|16
1653799680000|2022-05-29 04:48:00|28991.4|28900.4|28990.2|28899.2|28991.4|28900.4|28990.2|28899.2|8
1653799690000|2022-05-29 04:48:10|28990.3|28899.3|28990.3|28899.3|28990.3|28899.3|28990.3|28899.3|1
1653799700000|2022-05-29 04:48:20|28990.2|28899.2|28993.7|28902.7|28993.7|28902.7|28990.2|28899.2|6
1653799710000|2022-05-29 04:48:30|28993.6|28902.6|28994.2|28903.2|28994.2|28903.2|28992.9|28901.9|10
1653799730000|2022-05-29 04:48:50|28993.8|28902.8|28993.8|28902.8|28993.8|28902.8|28993.8|28902.8|1
1653799740000|2022-05-29 04:49:00|28993.9|28902.9|28992.8|28901.8|28993.9|28902.9|28992.7|28901.7|7
1653799750000|2022-05-29 04:49:10|28992.7|28901.7|28988.9|28897.9|28992.7|28901.7|28988.7|28897.7|10
1653799760000|2022-05-29 04:49:20|28988.8|28897.8|28989|28898|28989|28898|28987.6|28896.6|17
1653799770000|2022-05-29 04:49:30|28989.1|28898.1|28989.1|28898.1|28989.4|28898.4|28989|28898|7
1653799780000|2022-05-29 04:49:40|28989.3|28898.3|28989.4|28898.4|28989.4|28898.4|28988.6|28897.6|10
1653799790000|2022-05-29 04:49:50|28988.8|28897.8|28989.5|28898.5|28990|28899|28988.8|28897.8|16
1653799800000|2022-05-29 04:50:00|28989.7|28898.7|28988.8|28897.8|28990.2|28899.2|28988.8|28897.8|10
1653799810000|2022-05-29 04:50:10|28988|28897|28988.2|28897.2|28988.9|28897.9|28988|28897|11
1653799820000|2022-05-29 04:50:20|28988.7|28897.7|28979.2|28888.2|28988.7|28897.7|28979.2|28888.2|18
1653799830000|2022-05-29 04:50:30|28979.3|28888.3|28980.2|28889.2|28980.2|28889.2|28979.2|28888.2|11
1653799840000|2022-05-29 04:50:40|28979.5|28888.5|28979.7|28888.7|28979.7|28888.7|28979.4|28888.4|5
1653799850000|2022-05-29 04:50:50|28979.6|28888.6|28980.7|28889.7|28981|28890|28979.6|28888.6|9
1653799860000|2022-05-29 04:51:00|28980.6|28889.6|28979.4|28888.4|28980.6|28889.6|28979.4|28888.4|18
1653799870000|2022-05-29 04:51:10|28979.5|28888.5|28979.2|28888.2|28979.5|28888.5|28979.2|28888.2|8
1653799880000|2022-05-29 04:51:20|28979.1|28888.1|28979.1|28888.1|28979.2|28888.2|28979.1|28888.1|5
1653799890000|2022-05-29 04:51:30|28979.2|28888.2|28979.7|28888.7|28980.2|28889.2|28979.2|28888.2|6
1653799900000|2022-05-29 04:51:40|28979.4|28888.4|28979.6|28888.6|28979.7|28888.7|28979.4|28888.4|7
1653799910000|2022-05-29 04:51:50|28979.7|28888.7|28979.7|28888.7|28979.7|28888.7|28979.6|28888.6|3
1653799920000|2022-05-29 04:52:00|28980.1|28889.1|28979.6|28888.6|28980.1|28889.1|28979.6|28888.6|8
1653799930000|2022-05-29 04:52:10|28979.7|28888.7|28979.8|28888.8|28979.8|28888.8|28979.7|28888.7|2
1653799940000|2022-05-29 04:52:20|28979.5|28888.5|28979.7|28888.7|28979.8|28888.8|28979.5|28888.5|4
1653799950000|2022-05-29 04:52:30|28979.8|28888.8|28981.4|28890.4|28981.8|28890.8|28979.8|28888.8|11
1653799960000|2022-05-29 04:52:40|28981.3|28890.3|28980.3|28889.3|28981.3|28890.3|28980.3|28889.3|5
1653799970000|2022-05-29 04:52:50|28980.4|28889.4|28979.4|28888.4|28980.4|28889.4|28979.4|28888.4|11
1653799980000|2022-05-29 04:53:00|28979.6|28888.6|28979.5|28888.5|28980.1|28889.1|28979.5|28888.5|8
1653799990000|2022-05-29 04:53:10|28978.9|28887.9|28978.5|28887.5|28978.9|28887.9|28978.5|28887.5|2
1653800000000|2022-05-29 04:53:20|28978.7|28887.7|28978.7|28887.7|28978.7|28887.7|28978.7|28887.7|1
1653800010000|2022-05-29 04:53:30|28978.5|28887.5|28978.6|28887.6|28979.4|28888.4|28978.5|28887.5|4
1653800020000|2022-05-29 04:53:40|28978.5|28887.5|28978.5|28887.5|28979.5|28888.5|28978.5|28887.5|3
1653800030000|2022-05-29 04:53:50|28978.6|28887.6|28978.9|28887.9|28980.3|28889.3|28977.8|28886.8|14
1653800040000|2022-05-29 04:54:00|28978.2|28887.2|28976.8|28885.8|28978.3|28887.3|28976.6|28885.6|10
1653800050000|2022-05-29 04:54:10|28976.9|28885.9|28975.6|28884.6|28976.9|28885.9|28975.6|28884.6|10
1653800060000|2022-05-29 04:54:20|28975.9|28884.9|28973.5|28882.5|28976|28885|28972.7|28881.7|17
1653800070000|2022-05-29 04:54:30|28973.2|28882.2|28972.9|28881.9|28973.7|28882.7|28972.6|28881.6|10
1653800080000|2022-05-29 04:54:40|28973.1|28882.1|28973.4|28882.4|28973.5|28882.5|28973.1|28882.1|7
1653800090000|2022-05-29 04:54:50|28973.5|28882.5|28972.2|28881.2|28973.5|28882.5|28972.1|28881.1|9
1653800100000|2022-05-29 04:55:00|28972.1|28881.1|28972.5|28881.5|28972.6|28881.6|28972.1|28881.1|12
1653800110000|2022-05-29 04:55:10|28972.4|28881.4|28975.2|28884.2|28975.2|28884.2|28972.4|28881.4|22
1653800120000|2022-05-29 04:55:20|28975.1|28884.1|28978.7|28887.7|28979.2|28888.2|28975.1|28884.1|13
1653800130000|2022-05-29 04:55:30|28976.8|28885.8|28976.8|28885.8|28977.2|28886.2|28976|28885|18
1653800140000|2022-05-29 04:55:40|28976.5|28885.5|28977|28886|28977.3|28886.3|28976.3|28885.3|15
1653800150000|2022-05-29 04:55:50|28976.4|28885.4|28976.9|28885.9|28977|28886|28976.4|28885.4|6
1653800160000|2022-05-29 04:56:00|28977|28886|28976.7|28885.7|28977|28886|28976.3|28885.3|10
1653800170000|2022-05-29 04:56:10|28976.9|28885.9|28969.1|28878.1|28977.6|28886.6|28969.1|28878.1|15
1653800180000|2022-05-29 04:56:20|28969|28878|28963.4|28872.4|28969|28878|28963.4|28872.4|9
1653800190000|2022-05-29 04:56:30|28963.5|28872.5|28962.5|28871.5|28963.6|28872.6|28962|28871|16
1653800200000|2022-05-29 04:56:40|28962.2|28871.2|28961|28870|28962.5|28871.5|28961|28870|10
1653800210000|2022-05-29 04:56:50|28960.9|28869.9|28960.7|28869.7|28961.6|28870.6|28960.7|28869.7|14
1653800220000|2022-05-29 04:57:00|28960.8|28869.8|28960.9|28869.9|28962.5|28871.5|28960.8|28869.8|16
1653800230000|2022-05-29 04:57:10|28961.6|28870.6|28962|28871|28962.9|28871.9|28961.6|28870.6|6
1653800240000|2022-05-29 04:57:20|28962.2|28871.2|28964.8|28873.8|28965.3|28874.3|28962.2|28871.2|19
1653800250000|2022-05-29 04:57:30|28964.9|28873.9|28963.9|28872.9|28964.9|28873.9|28963.8|28872.8|13
1653800260000|2022-05-29 04:57:40|28963.8|28872.8|28963.7|28872.7|28964|28873|28963.7|28872.7|14
1653800270000|2022-05-29 04:57:50|28963.8|28872.8|28963.7|28872.7|28963.8|28872.8|28963.6|28872.6|12
1653800280000|2022-05-29 04:58:00|28963.5|28872.5|28963.7|28872.7|28964.1|28873.1|28963.5|28872.5|14
1653800290000|2022-05-29 04:58:10|28963.6|28872.6|28964|28873|28964|28873|28963.6|28872.6|4
1653800300000|2022-05-29 04:58:20|28963.3|28872.3|28963.1|28872.1|28964|28873|28963.1|28872.1|4
1653800310000|2022-05-29 04:58:30|28963.8|28872.8|28963.1|28872.1|28963.8|28872.8|28963.1|28872.1|10
1653800320000|2022-05-29 04:58:40|28963.8|28872.8|28965.2|28874.2|28965.2|28874.2|28963.1|28872.1|9
1653800330000|2022-05-29 04:58:50|28964.5|28873.5|28961.1|28870.1|28964.5|28873.5|28961.1|28870.1|13
1653800340000|2022-05-29 04:59:00|28962|28871|28963.3|28872.3|28963.3|28872.3|28962|28871|16
1653800350000|2022-05-29 04:59:10|28963.5|28872.5|28962.7|28871.7|28963.6|28872.6|28962.2|28871.2|10
1653800370000|2022-05-29 04:59:30|28961.5|28870.5|28961.6|28870.6|28961.6|28870.6|28961.5|28870.5|2
1653800380000|2022-05-29 04:59:40|28961.8|28870.8|28962.5|28871.5|28963.5|28872.5|28961.7|28870.7|17
1653800390000|2022-05-29 04:59:50|28962.6|28871.6|28962.5|28871.5|28962.6|28871.6|28962.5|28871.5|2
1653800400000|2022-05-29 05:00:00|28961.2|28870.2|28961.2|28870.2|28961.2|28870.2|28961.1|28870.1|3
1653800410000|2022-05-29 05:00:10|28961.1|28870.1|28961.1|28870.1|28962.2|28871.2|28961.1|28870.1|7
1653800420000|2022-05-29 05:00:20|28961.2|28870.2|28956|28865|28961.2|28870.2|28956|28865|9
1653800430000|2022-05-29 05:00:30|28956.2|28865.2|28957.3|28866.3|28957.3|28866.3|28956.2|28865.2|8
1653800440000|2022-05-29 05:00:40|28957.2|28866.2|28957.4|28866.4|28957.6|28866.6|28957.2|28866.2|7
1653800450000|2022-05-29 05:00:50|28957.7|28866.7|28957.7|28866.7|28957.7|28866.7|28957.7|28866.7|1
1653800460000|2022-05-29 05:01:00|28957.8|28866.8|28957.7|28866.7|28957.8|28866.8|28957.7|28866.7|10
1653800470000|2022-05-29 05:01:10|28958|28867|28957.8|28866.8|28958.2|28867.2|28957.8|28866.8|7
1653800480000|2022-05-29 05:01:20|28958|28867|28957|28866|28958|28867|28957|28866|12
1653800490000|2022-05-29 05:01:30|28956.9|28865.9|28961.7|28870.7|28962.1|28871.1|28956.9|28865.9|13
1653800500000|2022-05-29 05:01:40|28962.7|28871.7|28959.8|28868.8|28962.7|28871.7|28959.8|28868.8|13
1653800510000|2022-05-29 05:01:50|28959.7|28868.7|28959.9|28868.9|28960|28869|28959.7|28868.7|5
1653800520000|2022-05-29 05:02:00|28959.8|28868.8|28960.2|28869.2|28960.3|28869.3|28959.8|28868.8|6
1653800530000|2022-05-29 05:02:10|28960.4|28869.4|28960.4|28869.4|28960.5|28869.5|28960.2|28869.2|5
1653800540000|2022-05-29 05:02:20|28960.5|28869.5|28960.4|28869.4|28960.5|28869.5|28960.4|28869.4|2
1653800550000|2022-05-29 05:02:30|28960.3|28869.3|28960.2|28869.2|28960.3|28869.3|28960.2|28869.2|2
1653800560000|2022-05-29 05:02:40|28960.5|28869.5|28960.2|28869.2|28960.5|28869.5|28960.2|28869.2|8
1653800570000|2022-05-29 05:02:50|28960.1|28869.1|28960.2|28869.2|28960.2|28869.2|28960.1|28869.1|2
1653800580000|2022-05-29 05:03:00|28960.9|28869.9|28961.8|28870.8|28962|28871|28960.8|28869.8|7
1653800590000|2022-05-29 05:03:10|28962.2|28871.2|28964.1|28873.1|28964.2|28873.2|28962|28871|16
1653800600000|2022-05-29 05:03:20|28964.2|28873.2|28967.2|28876.2|28967.3|28876.3|28964.1|28873.1|26
1653800610000|2022-05-29 05:03:30|28967.3|28876.3|28967.1|28876.1|28967.3|28876.3|28965.9|28874.9|26
1653800620000|2022-05-29 05:03:40|28967.2|28876.2|28965.8|28874.8|28967.3|28876.3|28965.3|28874.3|20
1653800630000|2022-05-29 05:03:50|28965.7|28874.7|28966.6|28875.6|28966.7|28875.7|28965.5|28874.5|18
1653800640000|2022-05-29 05:04:00|28967.3|28876.3|28968.2|28877.2|28968.6|28877.6|28967.3|28876.3|10
1653800650000|2022-05-29 05:04:10|28968.3|28877.3|28968.5|28877.5|28968.7|28877.7|28967.5|28876.5|15
1653800660000|2022-05-29 05:04:20|28968.7|28877.7|28969|28878|28969|28878|28968|28877|17
1653800670000|2022-05-29 05:04:30|28969.1|28878.1|28968.7|28877.7|28969.2|28878.2|28968.7|28877.7|8
1653800680000|2022-05-29 05:04:40|28968.8|28877.8|28968.3|28877.3|28968.8|28877.8|28967.8|28876.8|19
1653800690000|2022-05-29 05:04:50|28968.7|28877.7|28968.9|28877.9|28969.1|28878.1|28968.3|28877.3|21
1653800700000|2022-05-29 05:05:00|28968.8|28877.8|28968.8|28877.8|28969|28878|28968.3|28877.3|12
1653800710000|2022-05-29 05:05:10|28969.1|28878.1|28959.2|28868.2|28969.1|28878.1|28959|28868|19
1653800720000|2022-05-29 05:05:20|28959.3|28868.3|28958|28867|28959.3|28868.3|28958|28867|13
1653800740000|2022-05-29 05:05:40|28958.4|28867.4|28963.2|28872.2|28963.3|28872.3|28958.4|28867.4|15
1653800750000|2022-05-29 05:05:50|28962.7|28871.7|28962.2|28871.2|28963|28872|28961.3|28870.3|17
1653800760000|2022-05-29 05:06:00|28962.1|28871.1|28962.4|28871.4|28962.6|28871.6|28962.1|28871.1|6
1653800770000|2022-05-29 05:06:10|28962.2|28871.2|28961.8|28870.8|28962.6|28871.6|28961.8|28870.8|10
1653800780000|2022-05-29 05:06:20|28962|28871|28961|28870|28962.3|28871.3|28960.3|28869.3|16
1653800800000|2022-05-29 05:06:40|28961.5|28870.5|28961.4|28870.4|28961.6|28870.6|28961.4|28870.4|6
1653800810000|2022-05-29 05:06:50|28961.3|28870.3|28959|28868|28961.4|28870.4|28959|28868|9
1653800820000|2022-05-29 05:07:00|28959.1|28868.1|28959.3|28868.3|28959.3|28868.3|28958.9|28867.9|6
1653800830000|2022-05-29 05:07:10|28959.4|28868.4|28961.8|28870.8|28961.8|28870.8|28959.3|28868.3|10
1653800840000|2022-05-29 05:07:20|28961.9|28870.9|28961.5|28870.5|28961.9|28870.9|28960.8|28869.8|8
1653800850000|2022-05-29 05:07:30|28961.6|28870.6|28962.3|28871.3|28962.3|28871.3|28961.6|28870.6|6
1653800860000|2022-05-29 05:07:40|28962.2|28871.2|28962.2|28871.2|28962.4|28871.4|28961.7|28870.7|10
1653800870000|2022-05-29 05:07:50|28962.1|28871.1|28961.9|28870.9|28962.2|28871.2|28961.9|28870.9|5
1653800880000|2022-05-29 05:08:00|28961.8|28870.8|28962|28871|28962|28871|28961.7|28870.7|6
1653800890000|2022-05-29 05:08:10|28962.1|28871.1|28962.3|28871.3|28962.3|28871.3|28961.9|28870.9|8
1653800900000|2022-05-29 05:08:20|28961.9|28870.9|28961.1|28870.1|28961.9|28870.9|28961.1|28870.1|3
1653800910000|2022-05-29 05:08:30|28961.3|28870.3|28960.6|28869.6|28961.5|28870.5|28960.6|28869.6|10
1653800920000|2022-05-29 05:08:40|28961.4|28870.4|28961.5|28870.5|28961.6|28870.6|28961.2|28870.2|7
1653800930000|2022-05-29 05:08:50|28961.6|28870.6|28961.6|28870.6|28961.6|28870.6|28960.9|28869.9|15
1653800940000|2022-05-29 05:09:00|28961.7|28870.7|28961.5|28870.5|28963|28872|28961.5|28870.5|10
1653800950000|2022-05-29 05:09:10|28962.1|28871.1|28961|28870|28962.2|28871.2|28960.8|28869.8|12
1653800960000|2022-05-29 05:09:20|28961.3|28870.3|28961.6|28870.6|28962.1|28871.1|28961.3|28870.3|4
1653800970000|2022-05-29 05:09:30|28962|28871|28962.4|28871.4|28962.4|28871.4|28961.7|28870.7|6
1653800980000|2022-05-29 05:09:40|28962.7|28871.7|28969.9|28878.9|28974.8|28883.8|28962.7|28871.7|18
1653800990000|2022-05-29 05:09:50|28969.6|28878.6|28973.3|28882.3|28973.3|28882.3|28966.5|28875.5|22
1653801000000|2022-05-29 05:10:00|28973.1|28882.1|28974.5|28883.5|28975.5|28884.5|28968.3|28877.3|33
1653801010000|2022-05-29 05:10:10|28975|28884|28975|28884|28975.8|28884.8|28974.2|28883.2|25
1653801020000|2022-05-29 05:10:20|28975.6|28884.6|28976|28885|28976|28885|28974.9|28883.9|16
1653801030000|2022-05-29 05:10:30|28975.9|28884.9|28976.1|28885.1|28976.1|28885.1|28975.9|28884.9|3
1653801040000|2022-05-29 05:10:40|28976|28885|28972.9|28881.9|28976.3|28885.3|28972.9|28881.9|7
1653801050000|2022-05-29 05:10:50|28973.5|28882.5|28972.6|28881.6|28973.5|28882.5|28972.6|28881.6|6
1653801060000|2022-05-29 05:11:00|28972.8|28881.8|28972.6|28881.6|28973|28882|28972.2|28881.2|11
1653801070000|2022-05-29 05:11:10|28972.7|28881.7|28973.6|28882.6|28973.6|28882.6|28972.6|28881.6|9
1653801080000|2022-05-29 05:11:20|28973.4|28882.4|28972|28881|28973.4|28882.4|28971.7|28880.7|9
1653801090000|2022-05-29 05:11:30|28971.9|28880.9|28974.2|28883.2|28975.2|28884.2|28971.9|28880.9|13
1653801100000|2022-05-29 05:11:40|28974.1|28883.1|28972.4|28881.4|28974.2|28883.2|28972.4|28881.4|9
1653801110000|2022-05-29 05:11:50|28972.3|28881.3|28973.6|28882.6|28973.6|28882.6|28972|28881|13
1653801120000|2022-05-29 05:12:00|28973.5|28882.5|28968.4|28877.4|28973.5|28882.5|28968.3|28877.3|13
1653801130000|2022-05-29 05:12:10|28968.9|28877.9|28969.2|28878.2|28969.3|28878.3|28968.4|28877.4|21
1653801140000|2022-05-29 05:12:20|28969.7|28878.7|28969.2|28878.2|28969.7|28878.7|28968.4|28877.4|10
1653801150000|2022-05-29 05:12:30|28969.3|28878.3|28969.3|28878.3|28969.4|28878.4|28968.8|28877.8|12
1653801170000|2022-05-29 05:12:50|28969.7|28878.7|28971.6|28880.6|28972.4|28881.4|28969.7|28878.7|8
1653801180000|2022-05-29 05:13:00|28972.7|28881.7|28972.9|28881.9|28972.9|28881.9|28972.6|28881.6|6
1653801190000|2022-05-29 05:13:10|28973.2|28882.2|28972.4|28881.4|28973.2|28882.2|28972.4|28881.4|5
1653801200000|2022-05-29 05:13:20|28972.7|28881.7|28972.4|28881.4|28972.7|28881.7|28972.3|28881.3|4
1653801210000|2022-05-29 05:13:30|28972.8|28881.8|28971|28880|28972.8|28881.8|28970.9|28879.9|13
1653801220000|2022-05-29 05:13:40|28971.4|28880.4|28971.8|28880.8|28971.9|28880.9|28971.1|28880.1|12
1653801230000|2022-05-29 05:13:50|28972.2|28881.2|28972|28881|28972.8|28881.8|28971|28880|14
1653801240000|2022-05-29 05:14:00|28972.4|28881.4|28972.7|28881.7|28972.7|28881.7|28972.4|28881.4|2
1653801250000|2022-05-29 05:14:10|28972.8|28881.8|28972.7|28881.7|28972.8|28881.8|28972.6|28881.6|4
1653801260000|2022-05-29 05:14:20|28972.6|28881.6|28972.9|28881.9|28972.9|28881.9|28972.5|28881.5|10
1653801270000|2022-05-29 05:14:30|28972.7|28881.7|28971.9|28880.9|28972.7|28881.7|28971.1|28880.1|15
1653801280000|2022-05-29 05:14:40|28971.8|28880.8|28970.6|28879.6|28971.8|28880.8|28970.4|28879.4|15
1653801290000|2022-05-29 05:14:50|28970.4|28879.4|28970.5|28879.5|28970.5|28879.5|28970.4|28879.4|2
1653801300000|2022-05-29 05:15:00|28970.4|28879.4|28970.9|28879.9|28971.3|28880.3|28970.1|28879.1|14
1653801310000|2022-05-29 05:15:10|28971.6|28880.6|28971|28880|28972.3|28881.3|28970.9|28879.9|15
1653801320000|2022-05-29 05:15:20|28971.1|28880.1|28978.5|28887.5|28978.5|28887.5|28970.9|28879.9|18
1653801330000|2022-05-29 05:15:30|28978.9|28887.9|28981.6|28890.6|28981.6|28890.6|28978.9|28887.9|12
1653801340000|2022-05-29 05:15:40|28982|28891|28981.6|28890.6|28982.2|28891.2|28981.5|28890.5|13
1653801350000|2022-05-29 05:15:50|28982.1|28891.1|28985.1|28894.1|28985.4|28894.4|28981.5|28890.5|25
1653801360000|2022-05-29 05:16:00|28985.5|28894.5|28985.4|28894.4|28985.6|28894.6|28984.4|28893.4|17
1653801370000|2022-05-29 05:16:10|28985.2|28894.2|28985.5|28894.5|28985.5|28894.5|28985|28894|18
1653801380000|2022-05-29 05:16:20|28985.4|28894.4|28985.9|28894.9|28986|28895|28985.3|28894.3|16
1653801390000|2022-05-29 05:16:30|28985.6|28894.6|28985.5|28894.5|28985.9|28894.9|28985.1|28894.1|14
1653801400000|2022-05-29 05:16:40|28985.6|28894.6|28987.3|28896.3|28987.4|28896.4|28985.2|28894.2|15
1653801410000|2022-05-29 05:16:50|28987.2|28896.2|28997.3|28906.3|28997.3|28906.3|28987.2|28896.2|21
1653801420000|2022-05-29 05:17:00|28998.2|28907.2|29003.5|28912.5|29004.1|28913.1|28998.2|28907.2|29
1653801430000|2022-05-29 05:17:10|29004.3|28913.3|29001.9|28910.9|29004.7|28913.7|29001.6|28910.6|23
1653801440000|2022-05-29 05:17:20|29002|28911|29001.1|28910.1|29002|28911|29000.9|28909.9|14
1653801450000|2022-05-29 05:17:30|29001.9|28910.9|29001.6|28910.6|29002.1|28911.1|29001.4|28910.4|26
1653801460000|2022-05-29 05:17:40|29001.7|28910.7|29002.1|28911.1|29002.2|28911.2|29001.1|28910.1|28
1653801470000|2022-05-29 05:17:50|29002.7|28911.7|29003.3|28912.3|29003.5|28912.5|29002.1|28911.1|22
1653801480000|2022-05-29 05:18:00|29003.5|28912.5|29003.5|28912.5|29003.6|28912.6|29003.2|28912.2|9
1653801490000|2022-05-29 05:18:10|29003.6|28912.6|29003.8|28912.8|29004.8|28913.8|29003.6|28912.6|13
1653801500000|2022-05-29 05:18:20|29004|28913|29003.7|28912.7|29004.3|28913.3|29003.6|28912.6|13
1653801510000|2022-05-29 05:18:30|29003.6|28912.6|29003.5|28912.5|29003.7|28912.7|29003.5|28912.5|10
1653801520000|2022-05-29 05:18:40|29003.6|28912.6|29003.5|28912.5|29003.6|28912.6|29003.4|28912.4|6
1653801530000|2022-05-29 05:18:50|29003.4|28912.4|29003.4|28912.4|29003.6|28912.6|29003.2|28912.2|14
1653801540000|2022-05-29 05:19:00|29003.5|28912.5|29003.7|28912.7|29003.9|28912.9|29003.4|28912.4|15
1653801550000|2022-05-29 05:19:10|29003.6|28912.6|29003.5|28912.5|29003.7|28912.7|29003.5|28912.5|6
1653801560000|2022-05-29 05:19:20|29003.9|28912.9|29005|28914|29005.3|28914.3|29003.6|28912.6|16
1653801570000|2022-05-29 05:19:30|29004.9|28913.9|29004.9|28913.9|29004.9|28913.9|29004.7|28913.7|4
1653801580000|2022-05-29 05:19:40|29004.8|28913.8|29004.6|28913.6|29004.8|28913.8|29004.5|28913.5|7
1653801590000|2022-05-29 05:19:50|29004.5|28913.5|29004.9|28913.9|29004.9|28913.9|29004.5|28913.5|11
1653801600000|2022-05-29 05:20:00|29005.1|28914.1|29004.6|28913.6|29005.1|28914.1|29004.6|28913.6|8
1653801610000|2022-05-29 05:20:10|29004.1|28913.1|28993.9|28902.9|29004.2|28913.2|28993|28902|24
1653801620000|2022-05-29 05:20:20|28994|28903|28994.2|28903.2|28994.2|28903.2|28993.9|28902.9|5
1653801630000|2022-05-29 05:20:30|28994|28903|29002|28911|29002|28911|28993.7|28902.7|24
1653801640000|2022-05-29 05:20:40|29002.1|28911.1|29003|28912|29003.1|28912.1|29002.1|28911.1|9
1653801650000|2022-05-29 05:20:50|29003.1|28912.1|29002.9|28911.9|29003.3|28912.3|29002.4|28911.4|13
1653801660000|2022-05-29 05:21:00|29002.8|28911.8|29002.8|28911.8|29003.3|28912.3|29002.8|28911.8|10
1653801670000|2022-05-29 05:21:10|29002.7|28911.7|29003|28912|29003.1|28912.1|29002.7|28911.7|4
1653801680000|2022-05-29 05:21:20|29002.9|28911.9|29002.9|28911.9|29003.7|28912.7|29002.9|28911.9|4
1653801690000|2022-05-29 05:21:30|29002.8|28911.8|29002.9|28911.9|29004|28913|29002.6|28911.6|9
1653801700000|2022-05-29 05:21:40|29003.1|28912.1|29002.6|28911.6|29003.1|28912.1|29002.4|28911.4|6
1653801710000|2022-05-29 05:21:50|29002.7|28911.7|29002.8|28911.8|29002.8|28911.8|29002.7|28911.7|2
1653801720000|2022-05-29 05:22:00|29002.9|28911.9|29003.1|28912.1|29003.1|28912.1|29002.9|28911.9|3
1653801730000|2022-05-29 05:22:10|29003.4|28912.4|29003.7|28912.7|29003.8|28912.8|29003.4|28912.4|3
1653801760000|2022-05-29 05:22:40|29003.6|28912.6|29003.6|28912.6|29003.6|28912.6|29003.6|28912.6|1
1653801770000|2022-05-29 05:22:50|29003.4|28912.4|29000.7|28909.7|29003.4|28912.4|28998.9|28907.9|10
1653801780000|2022-05-29 05:23:00|29000|28909|29001.1|28910.1|29001.2|28910.2|28999.8|28908.8|11
1653801800000|2022-05-29 05:23:20|29001.3|28910.3|29001.1|28910.1|29001.3|28910.3|29001.1|28910.1|4
1653801810000|2022-05-29 05:23:30|29001.3|28910.3|29001.3|28910.3|29001.3|28910.3|29001.1|28910.1|5
1653801820000|2022-05-29 05:23:40|29001.4|28910.4|29002.1|28911.1|29002.1|28911.1|29001.4|28910.4|4
1653801830000|2022-05-29 05:23:50|29002.3|28911.3|29002|28911|29002.5|28911.5|29001.3|28910.3|8
1653801840000|2022-05-29 05:24:00|29002.1|28911.1|29003.4|28912.4|29003.4|28912.4|29001.1|28910.1|12
1653801850000|2022-05-29 05:24:10|29002.2|28911.2|29002.3|28911.3|29002.3|28911.3|29002.2|28911.2|2
1653801860000|2022-05-29 05:24:20|29002.4|28911.4|29002.2|28911.2|29002.9|28911.9|29002.2|28911.2|7
1653801870000|2022-05-29 05:24:30|29002.7|28911.7|29002.5|28911.5|29002.9|28911.9|29002.4|28911.4|6
1653801880000|2022-05-29 05:24:40|29002.7|28911.7|29002.8|28911.8|29002.8|28911.8|29002.3|28911.3|13
1653801890000|2022-05-29 05:24:50|29002.7|28911.7|29002.9|28911.9|29003|28912|29002.6|28911.6|6
1653801910000|2022-05-29 05:25:10|29003.1|28912.1|29003.1|28912.1|29003.1|28912.1|29003.1|28912.1|1
1653801920000|2022-05-29 05:25:20|29003|28912|29004.5|28913.5|29004.5|28913.5|29002.6|28911.6|10
1653801930000|2022-05-29 05:25:30|29004.4|28913.4|29004.2|28913.2|29004.4|28913.4|29003.7|28912.7|7
1653801940000|2022-05-29 05:25:40|29004.1|28913.1|29004.3|28913.3|29004.4|28913.4|29004|28913|7
1653801950000|2022-05-29 05:25:50|29004.2|28913.2|29004.6|28913.6|29005.1|28914.1|29004.1|28913.1|9
1653801960000|2022-05-29 05:26:00|29004.5|28913.5|29004.3|28913.3|29004.5|28913.5|29004.3|28913.3|8
1653801970000|2022-05-29 05:26:10|29004.5|28913.5|29004.7|28913.7|29004.7|28913.7|29004.3|28913.3|6
1653801980000|2022-05-29 05:26:20|29004.9|28913.9|29004.6|28913.6|29005.2|28914.2|29004.5|28913.5|9
1653801990000|2022-05-29 05:26:30|29004.3|28913.3|28998.6|28907.6|29004.3|28913.3|28996.8|28905.8|20
1653802000000|2022-05-29 05:26:40|28999.2|28908.2|28998.4|28907.4|28999.2|28908.2|28997.6|28906.6|12
1653802010000|2022-05-29 05:26:50|28998.3|28907.3|28998.4|28907.4|28998.6|28907.6|28998.1|28907.1|13
1653802020000|2022-05-29 05:27:00|28998.6|28907.6|29000.2|28909.2|29000.2|28909.2|28998.5|28907.5|7
1653802030000|2022-05-29 05:27:10|28999.9|28908.9|28999.8|28908.8|29000|28909|28999.8|28908.8|14
1653802040000|2022-05-29 05:27:20|28999.9|28908.9|28999.9|28908.9|29000|28909|28999.8|28908.8|12
1653802050000|2022-05-29 05:27:30|29000|28909|28999.9|28908.9|29000|28909|28999.9|28908.9|2
1653802060000|2022-05-29 05:27:40|29000|28909|29000.3|28909.3|29000.3|28909.3|28999.8|28908.8|9
1653802070000|2022-05-29 05:27:50|28999.9|28908.9|29006.1|28915.1|29006.4|28915.4|28999.8|28908.8|12
1653802080000|2022-05-29 05:28:00|29005.2|28914.2|29006.1|28915.1|29006.7|28915.7|29005.2|28914.2|21
1653802090000|2022-05-29 05:28:10|29005.9|28914.9|29012.9|28921.9|29013.3|28922.3|29005.8|28914.8|31
1653802100000|2022-05-29 05:28:20|29012.8|28921.8|29013.5|28922.5|29014.2|28923.2|29012.3|28921.3|27
1653802110000|2022-05-29 05:28:30|29013.7|28922.7|29014.6|28923.6|29014.6|28923.6|29013|28922|27
1653802120000|2022-05-29 05:28:40|29014.7|28923.7|29014.7|28923.7|29015.9|28924.9|29014.3|28923.3|19
1653802130000|2022-05-29 05:28:50|29016.2|28925.2|29018.2|28927.2|29018.8|28927.8|29015|28924|20
1653802140000|2022-05-29 05:29:00|29017.9|28926.9|29014.1|28923.1|29018.7|28927.7|29013.9|28922.9|23
1653802150000|2022-05-29 05:29:10|29013.7|28922.7|29015.1|28924.1|29015.5|28924.5|29011.5|28920.5|18
1653802160000|2022-05-29 05:29:20|29015|28924|29015|28924|29015|28924|29012.9|28921.9|16
1653802170000|2022-05-29 05:29:30|29015.1|28924.1|29016.6|28925.6|29016.6|28925.6|29014.3|28923.3|15
1653802180000|2022-05-29 05:29:40|29015.2|28924.2|29015.9|28924.9|29017.1|28926.1|29013.7|28922.7|19
1653802190000|2022-05-29 05:29:50|29016.2|28925.2|29017.4|28926.4|29017.9|28926.9|29016.1|28925.1|10
1653802200000|2022-05-29 05:30:00|29017.3|28926.3|29016|28925|29017.9|28926.9|29015.9|28924.9|22
1653802210000|2022-05-29 05:30:10|29012.9|28921.9|29012.5|28921.5|29013|28922|29012|28921|24
1653802220000|2022-05-29 05:30:20|29012.9|28921.9|29012.9|28921.9|29014.3|28923.3|29012.6|28921.6|14
1653802230000|2022-05-29 05:30:30|29011.8|28920.8|29012.5|28921.5|29012.8|28921.8|29011.7|28920.7|14
1653802240000|2022-05-29 05:30:40|29011.9|28920.9|29011.9|28920.9|29012.6|28921.6|29011.9|28920.9|13
1653802250000|2022-05-29 05:30:50|29012.4|28921.4|29014.7|28923.7|29014.8|28923.8|29012.4|28921.4|12
1653802260000|2022-05-29 05:31:00|29014.9|28923.9|29013.4|28922.4|29014.9|28923.9|29012.9|28921.9|17
1653802270000|2022-05-29 05:31:10|29013.5|28922.5|29013.5|28922.5|29013.8|28922.8|29013.3|28922.3|20
1653802280000|2022-05-29 05:31:20|29013.3|28922.3|29013.8|28922.8|29014.2|28923.2|29012.9|28921.9|17
1653802290000|2022-05-29 05:31:30|29014.1|28923.1|29012.3|28921.3|29014.1|28923.1|29012.2|28921.2|22
1653802300000|2022-05-29 05:31:40|29012.5|28921.5|29012.9|28921.9|29013.1|28922.1|29012.5|28921.5|12
1653802310000|2022-05-29 05:31:50|29012.8|28921.8|29012.8|28921.8|29013.5|28922.5|29012.7|28921.7|12
1653802320000|2022-05-29 05:32:00|29013|28922|29013.4|28922.4|29013.5|28922.5|29012.8|28921.8|11
1653802330000|2022-05-29 05:32:10|29013.8|28922.8|29014.2|28923.2|29014.4|28923.4|29013.7|28922.7|12
1653802340000|2022-05-29 05:32:20|29014.1|28923.1|29013.3|28922.3|29014.2|28923.2|29013.3|28922.3|3
1653802350000|2022-05-29 05:32:30|29012.7|28921.7|29012.5|28921.5|29013.4|28922.4|29012.5|28921.5|10
1653802360000|2022-05-29 05:32:40|29012.4|28921.4|29012.9|28921.9|29013.2|28922.2|29012.3|28921.3|12
1653802380000|2022-05-29 05:33:00|29013|28922|29012.7|28921.7|29013.4|28922.4|29012.6|28921.6|13
1653802390000|2022-05-29 05:33:10|29012.9|28921.9|29013|28922|29013.7|28922.7|29012.9|28921.9|11
1653802400000|2022-05-29 05:33:20|29013.1|28922.1|29012.9|28921.9|29013.1|28922.1|29012.8|28921.8|3
1653802410000|2022-05-29 05:33:30|29013.2|28922.2|29012.7|28921.7|29013.2|28922.2|29012.7|28921.7|2
1653802420000|2022-05-29 05:33:40|29012.6|28921.6|29012.7|28921.7|29012.7|28921.7|29012.6|28921.6|4
1653802430000|2022-05-29 05:33:50|29012.8|28921.8|29028.2|28937.2|29032.6|28941.6|29012.8|28921.8|26
1653802440000|2022-05-29 05:34:00|29028.1|28937.1|29031.7|28940.7|29033.2|28942.2|29028.1|28937.1|21
1653802450000|2022-05-29 05:34:10|29031.9|28940.9|29033.9|28942.9|29034|28943|29031.9|28940.9|19
1653802460000|2022-05-29 05:34:20|29032.7|28941.7|29031.5|28940.5|29033.9|28942.9|29031.4|28940.4|21
1653802470000|2022-05-29 05:34:30|29031.4|28940.4|29031.8|28940.8|29031.9|28940.9|29031.4|28940.4|13
1653802480000|2022-05-29 05:34:40|29032|28941|29032.6|28941.6|29033.2|28942.2|29031.7|28940.7|24
1653802490000|2022-05-29 05:34:50|29032.7|28941.7|29033|28942|29033.4|28942.4|29032.6|28941.6|20
1653802500000|2022-05-29 05:35:00|29033.1|28942.1|29023.1|28932.1|29033.2|28942.2|29023.1|28932.1|25
1653802510000|2022-05-29 05:35:10|29022.2|28931.2|29021.2|28930.2|29022.4|28931.4|29021.2|28930.2|6
1653802520000|2022-05-29 05:35:20|29020.9|28929.9|29020|28929|29021.3|28930.3|29020|28929|14
1653802530000|2022-05-29 05:35:30|29020.2|28929.2|29022.1|28931.1|29022.1|28931.1|29020|28929|10
1653802540000|2022-05-29 05:35:40|29022.2|28931.2|29021.3|28930.3|29022.7|28931.7|29021.3|28930.3|12
1653802550000|2022-05-29 05:35:50|29020.6|28929.6|29020.3|28929.3|29021.7|28930.7|29019.9|28928.9|15
1653802560000|2022-05-29 05:36:00|29020.2|28929.2|29017.6|28926.6|29020.2|28929.2|29017.4|28926.4|25
1653802570000|2022-05-29 05:36:10|29017.8|28926.8|29018.1|28927.1|29018.2|28927.2|29017.8|28926.8|11
1653802580000|2022-05-29 05:36:20|29017.9|28926.9|29016.4|28925.4|29018|28927|29016.3|28925.3|10
1653802590000|2022-05-29 05:36:30|29016.5|28925.5|29015.5|28924.5|29016.5|28925.5|29015.5|28924.5|8
1653802600000|2022-05-29 05:36:40|29015.4|28924.4|29015.5|28924.5|29015.9|28924.9|29015.3|28924.3|13
1653802610000|2022-05-29 05:36:50|29015.6|28924.6|29016.3|28925.3|29016.3|28925.3|29015.4|28924.4|9
1653802620000|2022-05-29 05:37:00|29016.4|28925.4|29021.1|28930.1|29021.3|28930.3|29016.4|28925.4|16
1653802630000|2022-05-29 05:37:10|29021|28930|29019|28928|29021|28930|29019|28928|12
1653802640000|2022-05-29 05:37:20|29018.9|28927.9|29018|28927|29018.9|28927.9|29017.9|28926.9|9
1653802650000|2022-05-29 05:37:30|29018.1|28927.1|29018.4|28927.4|29018.5|28927.5|29018|28927|7
1653802660000|2022-05-29 05:37:40|29018.5|28927.5|29016.9|28925.9|29019.2|28928.2|29016.9|28925.9|12
1653802670000|2022-05-29 05:37:50|29017.1|28926.1|29024.5|28933.5|29024.8|28933.8|29017.1|28926.1|18
1653802680000|2022-05-29 05:38:00|29024.2|28933.2|29023.9|28932.9|29024.8|28933.8|29023.9|28932.9|14
1653802690000|2022-05-29 05:38:10|29024|28933|29024.6|28933.6|29024.7|28933.7|29023.9|28932.9|21
1653802700000|2022-05-29 05:38:20|29024.3|28933.3|29024.1|28933.1|29024.3|28933.3|29023.3|28932.3|20
1653802710000|2022-05-29 05:38:30|29023.9|28932.9|29025|28934|29025.1|28934.1|29022.3|28931.3|15
1653802730000|2022-05-29 05:38:50|29024.9|28933.9|29025.2|28934.2|29025.2|28934.2|29024.9|28933.9|2
1653802740000|2022-05-29 05:39:00|29025.1|28934.1|29019.6|28928.6|29025.2|28934.2|29019.6|28928.6|17
1653802750000|2022-05-29 05:39:10|29019.2|28928.2|29017.2|28926.2|29019.4|28928.4|29016|28925|22
1653802760000|2022-05-29 05:39:20|29017.3|28926.3|29017.3|28926.3|29018.6|28927.6|29017.1|28926.1|19
1653802770000|2022-05-29 05:39:30|29017.2|28926.2|29017|28926|29017.2|28926.2|29017|28926|8
1653802780000|2022-05-29 05:39:40|29016.9|28925.9|29016.8|28925.8|29017|28926|29016.8|28925.8|5
1653802790000|2022-05-29 05:39:50|29016.9|28925.9|29016.8|28925.8|29016.9|28925.9|29016.5|28925.5|6
1653802800000|2022-05-29 05:40:00|29016.9|28925.9|29016.9|28925.9|29017.1|28926.1|29016.5|28925.5|11
1653802810000|2022-05-29 05:40:10|29016.8|28925.8|29016.9|28925.9|29016.9|28925.9|29016.8|28925.8|2
1653802820000|2022-05-29 05:40:20|29015.6|28924.6|29014.8|28923.8|29015.6|28924.6|29013|28922|12
1653802830000|2022-05-29 05:40:30|29013.3|28922.3|29013.8|28922.8|29013.9|28922.9|29013.3|28922.3|13
1653802840000|2022-05-29 05:40:40|29013.9|28922.9|29014.6|28923.6|29014.7|28923.7|29013.9|28922.9|11
1653802850000|2022-05-29 05:40:50|29014.7|28923.7|29014.8|28923.8|29014.8|28923.8|29014.1|28923.1|13
1653802860000|2022-05-29 05:41:00|29014.9|28923.9|29016.4|28925.4|29017.9|28926.9|29014.9|28923.9|19
1653802870000|2022-05-29 05:41:10|29016.3|28925.3|29016.2|28925.2|29016.8|28925.8|29015.6|28924.6|17
1653802880000|2022-05-29 05:41:20|29016.3|28925.3|29017|28926|29017.7|28926.7|29016.2|28925.2|20
1653802890000|2022-05-29 05:41:30|29016.6|28925.6|29016.7|28925.7|29017.3|28926.3|29016.6|28925.6|22
1653802900000|2022-05-29 05:41:40|29016.6|28925.6|29017.2|28926.2|29017.2|28926.2|29016.6|28925.6|6
1653802910000|2022-05-29 05:41:50|29017.3|28926.3|29016.2|28925.2|29017.3|28926.3|29016.2|28925.2|7
1653802920000|2022-05-29 05:42:00|29016.4|28925.4|29016.8|28925.8|29016.8|28925.8|29016.2|28925.2|4
1653802930000|2022-05-29 05:42:10|29016.2|28925.2|29014.4|28923.4|29016.7|28925.7|29014|28923|9
1653802940000|2022-05-29 05:42:20|29014.5|28923.5|29041|28950|29041|28950|29011.7|28920.7|22
1653802950000|2022-05-29 05:42:30|29042.2|28951.2|29039.9|28948.9|29043.7|28952.7|29039.9|28948.9|15
1653802960000|2022-05-29 05:42:40|29040.3|28949.3|29040.6|28949.6|29040.7|28949.7|29040.3|28949.3|10
1653802970000|2022-05-29 05:42:50|29040.2|28949.2|29040.5|28949.5|29041.1|28950.1|29040.1|28949.1|8
1653802990000|2022-05-29 05:43:10|29040.3|28949.3|29038.7|28947.7|29041.3|28950.3|29038.7|28947.7|10
1653803000000|2022-05-29 05:43:20|29038.5|28947.5|29037.7|28946.7|29038.6|28947.6|29037.7|28946.7|13
1653803010000|2022-05-29 05:43:30|29037.8|28946.8|29038.7|28947.7|29038.9|28947.9|29037.8|28946.8|4
1653803020000|2022-05-29 05:43:40|29038.6|28947.6|29039.1|28948.1|29039.1|28948.1|29038.4|28947.4|7
1653803030000|2022-05-29 05:43:50|29038.8|28947.8|29036.9|28945.9|29039.1|28948.1|29036.9|28945.9|10
1653803040000|2022-05-29 05:44:00|29037.1|28946.1|29037.6|28946.6|29037.6|28946.6|29035.8|28944.8|15
1653803050000|2022-05-29 05:44:10|29037.7|28946.7|29037.7|28946.7|29037.7|28946.7|29037.4|28946.4|3
1653803060000|2022-05-29 05:44:20|29037|28946|29037|28946|29037|28946|29037|28946|1
1653803070000|2022-05-29 05:44:30|29035|28944|29033.8|28942.8|29035.2|28944.2|29033.8|28942.8|9
1653803080000|2022-05-29 05:44:40|29034.2|28943.2|29034.2|28943.2|29034.7|28943.7|29034.1|28943.1|7
1653803090000|2022-05-29 05:44:50|29034.1|28943.1|29034.5|28943.5|29034.5|28943.5|29034.1|28943.1|4
1653803100000|2022-05-29 05:45:00|29034.8|28943.8|29036.3|28945.3|29037.2|28946.2|29034.8|28943.8|19
1653803110000|2022-05-29 05:45:10|29036.4|28945.4|29037.3|28946.3|29037.3|28946.3|29036.2|28945.2|20
1653803120000|2022-05-29 05:45:20|29037.5|28946.5|29037.4|28946.4|29037.5|28946.5|29037.4|28946.4|2
1653803130000|2022-05-29 05:45:30|29037.5|28946.5|29037|28946|29038.3|28947.3|29036.3|28945.3|19
1653803140000|2022-05-29 05:45:40|29037.1|28946.1|29037.8|28946.8|29038|28947|29037|28946|10
1653803150000|2022-05-29 05:45:50|29037.1|28946.1|29033.8|28942.8|29037.2|28946.2|29033.4|28942.4|19
1653803160000|2022-05-29 05:46:00|29033.9|28942.9|29034.1|28943.1|29034.2|28943.2|29033.7|28942.7|15
1653803170000|2022-05-29 05:46:10|29034.2|28943.2|29035|28944|29035.1|28944.1|29033.9|28942.9|19
1653803180000|2022-05-29 05:46:20|29035.1|28944.1|29034.7|28943.7|29035.2|28944.2|29034.5|28943.5|9
1653803190000|2022-05-29 05:46:30|29034.8|28943.8|29035|28944|29035|28944|29034.7|28943.7|12
1653803200000|2022-05-29 05:46:40|29035.1|28944.1|29034.8|28943.8|29035.1|28944.1|29034.4|28943.4|11
1653803210000|2022-05-29 05:46:50|29034.9|28943.9|29036.1|28945.1|29037|28946|29034.9|28943.9|15
1653803220000|2022-05-29 05:47:00|29036.2|28945.2|29036.3|28945.3|29036.3|28945.3|29036.2|28945.2|2
1653803230000|2022-05-29 05:47:10|29036.2|28945.2|29035.9|28944.9|29036.4|28945.4|29035.9|28944.9|7
1653803240000|2022-05-29 05:47:20|29036.1|28945.1|29036|28945|29036.1|28945.1|29036|28945|4
1653803250000|2022-05-29 05:47:30|29035.9|28944.9|29036.5|28945.5|29036.6|28945.6|29035.8|28944.8|9
1653803260000|2022-05-29 05:47:40|29036.6|28945.6|29037.2|28946.2|29038.3|28947.3|29036.5|28945.5|13
1653803270000|2022-05-29 05:47:50|29036.8|28945.8|29038|28947|29038|28947|29035.7|28944.7|23
1653803280000|2022-05-29 05:48:00|29037.3|28946.3|29036.6|28945.6|29037.4|28946.4|29036|28945|24
1653803290000|2022-05-29 05:48:10|29037.1|28946.1|29037.8|28946.8|29038.8|28947.8|29036.7|28945.7|22
1653803300000|2022-05-29 05:48:20|29037.9|28946.9|29038.4|28947.4|29039.6|28948.6|29037.8|28946.8|22
1653803310000|2022-05-29 05:48:30|29038.5|28947.5|29037.1|28946.1|29039.6|28948.6|29036.8|28945.8|24
1653803320000|2022-05-29 05:48:40|29037.2|28946.2|29036.6|28945.6|29037.4|28946.4|29036.5|28945.5|18
1653803330000|2022-05-29 05:48:50|29036.1|28945.1|29037.2|28946.2|29037.2|28946.2|29035.3|28944.3|18
1653803340000|2022-05-29 05:49:00|29037|28946|29036.9|28945.9|29037|28946|29035.9|28944.9|20
1653803350000|2022-05-29 05:49:10|29036.2|28945.2|29038|28947|29038.5|28947.5|29036.2|28945.2|19
1653803360000|2022-05-29 05:49:20|29038.1|28947.1|29037.4|28946.4|29038.4|28947.4|29036.8|28945.8|23
1653803370000|2022-05-29 05:49:30|29037.3|28946.3|29032.8|28941.8|29037.9|28946.9|29031.9|28940.9|22
1653803380000|2022-05-29 05:49:40|29032.9|28941.9|29036.9|28945.9|29036.9|28945.9|29032.8|28941.8|26
1653803390000|2022-05-29 05:49:50|29036.8|28945.8|29036.3|28945.3|29036.9|28945.9|29036.3|28945.3|10
1653803400000|2022-05-29 05:50:00|29036.4|28945.4|29035.9|28944.9|29036.5|28945.5|29035.9|28944.9|14
1653803410000|2022-05-29 05:50:10|29035.8|28944.8|29036.2|28945.2|29036.2|28945.2|29035.6|28944.6|20
1653803420000|2022-05-29 05:50:20|29036.4|28945.4|29037|28946|29037|28946|29036.3|28945.3|7
1653803430000|2022-05-29 05:50:30|29036.7|28945.7|29036.4|28945.4|29036.8|28945.8|29036.4|28945.4|4
1653803440000|2022-05-29 05:50:40|29036.3|28945.3|29036.4|28945.4|29036.4|28945.4|29036.3|28945.3|2
1653803450000|2022-05-29 05:50:50|29037|28946|29036.9|28945.9|29037|28946|29036.5|28945.5|17
1653803460000|2022-05-29 05:51:00|29036.8|28945.8|29036.5|28945.5|29037|28946|29036.5|28945.5|12
1653803470000|2022-05-29 05:51:10|29036.6|28945.6|29036.5|28945.5|29036.6|28945.6|29036.5|28945.5|2
1653803480000|2022-05-29 05:51:20|29036.4|28945.4|29036.6|28945.6|29036.6|28945.6|29036.4|28945.4|2
1653803490000|2022-05-29 05:51:30|29036.7|28945.7|29036.4|28945.4|29036.7|28945.7|29036.4|28945.4|5
1653803500000|2022-05-29 05:51:40|29036.6|28945.6|29036.8|28945.8|29036.9|28945.9|29036.4|28945.4|9
1653803530000|2022-05-29 05:52:10|29034.8|28943.8|29033.8|28942.8|29034.8|28943.8|29033.5|28942.5|8
1653803540000|2022-05-29 05:52:20|29033.7|28942.7|29021.9|28930.9|29033.7|28942.7|29021.7|28930.7|20
1653803550000|2022-05-29 05:52:30|29022.5|28931.5|29025.1|28934.1|29025.1|28934.1|29022.4|28931.4|19
1653803560000|2022-05-29 05:52:40|29024.9|28933.9|29023.3|28932.3|29025.1|28934.1|29023.2|28932.2|13
1653803570000|2022-05-29 05:52:50|29023.2|28932.2|29023.3|28932.3|29023.7|28932.7|29023.2|28932.2|10
1653803580000|2022-05-29 05:53:00|29023.4|28932.4|29023.7|28932.7|29023.7|28932.7|29023.1|28932.1|10
1653803590000|2022-05-29 05:53:10|29023.6|28932.6|29022.5|28931.5|29023.7|28932.7|29022.5|28931.5|10
1653803600000|2022-05-29 05:53:20|29022.4|28931.4|29024|28933|29025|28934|29022.4|28931.4|15
1653803610000|2022-05-29 05:53:30|29024.1|28933.1|29023.4|28932.4|29024.1|28933.1|29023.2|28932.2|21
1653803620000|2022-05-29 05:53:40|29023.3|28932.3|29027.4|28936.4|29027.4|28936.4|29023|28932|25
1653803630000|2022-05-29 05:53:50|29027.3|28936.3|29028.1|28937.1|29028.5|28937.5|29027.3|28936.3|7
1653803640000|2022-05-29 05:54:00|29028.2|28937.2|29028.2|28937.2|29028.3|28937.3|29028.2|28937.2|5
1653803650000|2022-05-29 05:54:10|29028.3|28937.3|29028.3|28937.3|29028.4|28937.4|29028|28937|5
1653803660000|2022-05-29 05:54:20|29028.5|28937.5|29026|28935|29028.6|28937.6|29025.7|28934.7|14
1653803670000|2022-05-29 05:54:30|29025.9|28934.9|29026.6|28935.6|29027.4|28936.4|29025.9|28934.9|12
1653803680000|2022-05-29 05:54:40|29026.3|28935.3|29026.9|28935.9|29027.5|28936.5|29026.3|28935.3|9
1653803690000|2022-05-29 05:54:50|29026.6|28935.6|29026.6|28935.6|29026.9|28935.9|29026.6|28935.6|15
1653803700000|2022-05-29 05:55:00|29026.9|28935.9|29024.8|28933.8|29026.9|28935.9|29024.3|28933.3|20
1653803710000|2022-05-29 05:55:10|29024.9|28933.9|29024.9|28933.9|29024.9|28933.9|29024.8|28933.8|3
1653803720000|2022-05-29 05:55:20|29025|28934|29025.2|28934.2|29025.3|28934.3|29025|28934|6
1653803730000|2022-05-29 05:55:30|29025.4|28934.4|29024.5|28933.5|29025.4|28934.4|29024.4|28933.4|6
1653803740000|2022-05-29 05:55:40|29024.7|28933.7|29024.1|28933.1|29024.7|28933.7|29023.9|28932.9|8
1653803750000|2022-05-29 05:55:50|29024|28933|29023.6|28932.6|29024.1|28933.1|29023.6|28932.6|6
1653803760000|2022-05-29 05:56:00|29024|28933|29023.8|28932.8|29024|28933|29023.4|28932.4|11
1653803770000|2022-05-29 05:56:10|29023.7|28932.7|29013.8|28922.8|29023.7|28932.7|29010.4|28919.4|21
1653803780000|2022-05-29 05:56:20|29014.2|28923.2|29013.3|28922.3|29015|28924|29013.3|28922.3|29
1653803790000|2022-05-29 05:56:30|29013.5|28922.5|29025.1|28934.1|29030.3|28939.3|29013.2|28922.2|32
1653803800000|2022-05-29 05:56:40|29026.1|28935.1|29024.8|28933.8|29026.1|28935.1|29024.7|28933.7|16
1653803810000|2022-05-29 05:56:50|29026.8|28935.8|29026.4|28935.4|29026.8|28935.8|29025.4|28934.4|25
1653803820000|2022-05-29 05:57:00|29026.2|28935.2|29026|28935|29026.5|28935.5|29025.7|28934.7|20
1653803830000|2022-05-29 05:57:10|29026.3|28935.3|29026.4|28935.4|29026.4|28935.4|29025.8|28934.8|15
1653803840000|2022-05-29 05:57:20|29032.1|28941.1|29034.3|28943.3|29035.2|28944.2|29032.1|28941.1|23
1653803850000|2022-05-29 05:57:30|29034.4|28943.4|29034|28943|29034.5|28943.5|29033.8|28942.8|17
1653803860000|2022-05-29 05:57:40|29030.5|28939.5|29031.6|28940.6|29031.8|28940.8|29030.4|28939.4|26
1653803870000|2022-05-29 05:57:50|29031.7|28940.7|29032.5|28941.5|29033.2|28942.2|29031.4|28940.4|16
1653803880000|2022-05-29 05:58:00|29032.8|28941.8|29031.2|28940.2|29035.6|28944.6|29030.9|28939.9|19
1653803890000|2022-05-29 05:58:10|29031.1|28940.1|29031.8|28940.8|29032|28941|29031.1|28940.1|14
1653803900000|2022-05-29 05:58:20|29031.9|28940.9|29035.3|28944.3|29035.3|28944.3|29031.9|28940.9|20
1653803910000|2022-05-29 05:58:30|29032.9|28941.9|29032.8|28941.8|29032.9|28941.9|29032.3|28941.3|11
1653803920000|2022-05-29 05:58:40|29032.7|28941.7|29033.7|28942.7|29035.2|28944.2|29032.7|28941.7|21
1653803930000|2022-05-29 05:58:50|29033.5|28942.5|29034.1|28943.1|29034.8|28943.8|29033.2|28942.2|21
1653803940000|2022-05-29 05:59:00|29034.4|28943.4|29035.3|28944.3|29036.5|28945.5|29034.4|28943.4|19
1653803950000|2022-05-29 05:59:10|29035.5|28944.5|29036.8|28945.8|29036.8|28945.8|29035.3|28944.3|19
1653803960000|2022-05-29 05:59:20|29036.9|28945.9|29041|28950|29044.5|28953.5|29036.9|28945.9|25
1653803970000|2022-05-29 05:59:30|29041.3|28950.3|29055.9|28964.9|29055.9|28964.9|29041.3|28950.3|25
1653803980000|2022-05-29 05:59:40|29054.9|28963.9|29058.7|28967.7|29059.2|28968.2|29054.8|28963.8|30
1653803990000|2022-05-29 05:59:50|29059.1|28968.1|29058.4|28967.4|29059.1|28968.1|29058.1|28967.1|22
1653804000000|2022-05-29 06:00:00|29058.6|28967.6|29060.4|28969.4|29061.4|28970.4|29058.1|28967.1|25
1653804010000|2022-05-29 06:00:10|29060.5|28969.5|29060.5|28969.5|29061.3|28970.3|29060.5|28969.5|28
1653804020000|2022-05-29 06:00:20|29060.9|28969.9|29065.3|28974.3|29066.2|28975.2|29060.4|28969.4|31
1653804030000|2022-05-29 06:00:30|29065.8|28974.8|29067.1|28976.1|29068|28977|29065.2|28974.2|13
1653804040000|2022-05-29 06:00:40|29067|28976|29069.3|28978.3|29069.5|28978.5|29067|28976|20
1653804050000|2022-05-29 06:00:50|29069.5|28978.5|29073.5|28982.5|29073.6|28982.6|29069.5|28978.5|8
1653804060000|2022-05-29 06:01:00|29073.7|28982.7|29065.9|28974.9|29074.5|28983.5|29065.4|28974.4|29
1653804070000|2022-05-29 06:01:10|29066|28975|29066.7|28975.7|29067.1|28976.1|29065.8|28974.8|18
1653804080000|2022-05-29 06:01:20|29066.5|28975.5|29068.2|28977.2|29068.4|28977.4|29066.5|28975.5|16
1653804090000|2022-05-29 06:01:30|29068.1|28977.1|29067.7|28976.7|29068.1|28977.1|29067.6|28976.6|5
1653804100000|2022-05-29 06:01:40|29067.8|28976.8|29076.4|28985.4|29076.4|28985.4|29067.8|28976.8|30
1653804110000|2022-05-29 06:01:50|29076.2|28985.2|29076.5|28985.5|29077.7|28986.7|29075.9|28984.9|23
1653804120000|2022-05-29 06:02:00|29076.3|28985.3|29078|28987|29078.2|28987.2|29076.2|28985.2|25
1653804130000|2022-05-29 06:02:10|29077.7|28986.7|29065.9|28974.9|29078|28987|29065.5|28974.5|25
1653804140000|2022-05-29 06:02:20|29066|28975|29066.9|28975.9|29067.1|28976.1|29065.5|28974.5|14
1653804150000|2022-05-29 06:02:30|29067|28976|29066.6|28975.6|29067|28976|29066.4|28975.4|19
1653804160000|2022-05-29 06:02:40|29066.8|28975.8|29072.8|28981.8|29073|28982|29066.6|28975.6|21
1653804170000|2022-05-29 06:02:50|29072.7|28981.7|29072.4|28981.4|29072.7|28981.7|29070.4|28979.4|17
1653804180000|2022-05-29 06:03:00|29072.3|28981.3|29072.6|28981.6|29072.7|28981.7|29070.1|28979.1|16
1653804190000|2022-05-29 06:03:10|29072.7|28981.7|29069.1|28978.1|29072.8|28981.8|29069.1|28978.1|15
1653804200000|2022-05-29 06:03:20|29067.4|28976.4|29067.4|28976.4|29067.6|28976.6|29067.2|28976.2|12
1653804210000|2022-05-29 06:03:30|29067.3|28976.3|29067.7|28976.7|29068.1|28977.1|29067.1|28976.1|16
1653804220000|2022-05-29 06:03:40|29067.5|28976.5|29065.7|28974.7|29067.5|28976.5|29065.6|28974.6|18
1653804230000|2022-05-29 06:03:50|29065.6|28974.6|29065.4|28974.4|29065.6|28974.6|29065.4|28974.4|8
1653804240000|2022-05-29 06:04:00|29065.2|28974.2|29065.3|28974.3|29065.7|28974.7|29065.2|28974.2|11
1653804250000|2022-05-29 06:04:10|29065.6|28974.6|29063.9|28972.9|29065.9|28974.9|29063.9|28972.9|12
1653804260000|2022-05-29 06:04:20|29063.7|28972.7|29063.4|28972.4|29063.8|28972.8|29063.4|28972.4|6
1653804270000|2022-05-29 06:04:30|29063.6|28972.6|29064|28973|29064.1|28973.1|29063.5|28972.5|8
1653804280000|2022-05-29 06:04:40|29064.1|28973.1|29063.2|28972.2|29064.1|28973.1|29063.1|28972.1|9
1653804290000|2022-05-29 06:04:50|29063.7|28972.7|29063.7|28972.7|29063.7|28972.7|29063.2|28972.2|11
1653804300000|2022-05-29 06:05:00|29063.6|28972.6|29064.4|28973.4|29064.5|28973.5|29062.8|28971.8|16
1653804310000|2022-05-29 06:05:10|29064.5|28973.5|29064.4|28973.4|29064.5|28973.5|29063.8|28972.8|11
1653804320000|2022-05-29 06:05:20|29063.3|28972.3|29064.3|28973.3|29064.3|28973.3|29063.3|28972.3|7
1653804340000|2022-05-29 06:05:40|29064.4|28973.4|29064.4|28973.4|29064.4|28973.4|29064.4|28973.4|1
1653804350000|2022-05-29 06:05:50|29064.3|28973.3|29063.8|28972.8|29064.3|28973.3|29063.8|28972.8|3
1653804360000|2022-05-29 06:06:00|29064|28973|29064.3|28973.3|29064.8|28973.8|29064|28973|9
1653804380000|2022-05-29 06:06:20|29064.1|28973.1|29063.4|28972.4|29064.2|28973.2|29063.4|28972.4|6
1653804390000|2022-05-29 06:06:30|29060.6|28969.6|29060.1|28969.1|29060.6|28969.6|29060.1|28969.1|7
1653804400000|2022-05-29 06:06:40|29059.9|28968.9|29058.9|28967.9|29060.2|28969.2|29058.7|28967.7|22
1653804410000|2022-05-29 06:06:50|29058.6|28967.6|29057.3|28966.3|29059.3|28968.3|29057.2|28966.2|21
1653804420000|2022-05-29 06:07:00|29057.4|28966.4|29058.5|28967.5|29058.5|28967.5|29057.4|28966.4|12
1653804430000|2022-05-29 06:07:10|29058.4|28967.4|29049.1|28958.1|29058.5|28967.5|29048.9|28957.9|16
1653804440000|2022-05-29 06:07:20|29048.9|28957.9|29048.9|28957.9|29048.9|28957.9|29048.4|28957.4|6
1653804450000|2022-05-29 06:07:30|29048.8|28957.8|29048.7|28957.7|29049|28958|29048.3|28957.3|13
1653804460000|2022-05-29 06:07:40|29048.4|28957.4|29048.9|28957.9|29048.9|28957.9|29047.9|28956.9|8
1653804470000|2022-05-29 06:07:50|29046.1|28955.1|29044.4|28953.4|29046.1|28955.1|29044.3|28953.3|16
1653804480000|2022-05-29 06:08:00|29044.3|28953.3|29044.9|28953.9|29045.1|28954.1|29044.2|28953.2|13
1653804490000|2022-05-29 06:08:10|29045.1|28954.1|29044.4|28953.4|29045.1|28954.1|29044.4|28953.4|2
1653804500000|2022-05-29 06:08:20|29044.3|28953.3|29044.3|28953.3|29044.3|28953.3|29044.3|28953.3|1
1653804510000|2022-05-29 06:08:30|29044.2|28953.2|29044.3|28953.3|29044.3|28953.3|29044.2|28953.2|4
1653804520000|2022-05-29 06:08:40|29044.2|28953.2|29041.5|28950.5|29044.3|28953.3|29041.3|28950.3|18
1653804530000|2022-05-29 06:08:50|29041.1|28950.1|29041.5|28950.5|29041.5|28950.5|29041.1|28950.1|7
1653804540000|2022-05-29 06:09:00|29041.2|28950.2|29040.4|28949.4|29041.2|28950.2|29039.9|28948.9|11
1653804550000|2022-05-29 06:09:10|29040.5|28949.5|29040.4|28949.4|29040.5|28949.5|29039.9|28948.9|4
1653804560000|2022-05-29 06:09:20|29040.6|28949.6|29040.2|28949.2|29040.6|28949.6|29040.2|28949.2|3
1653804570000|2022-05-29 06:09:30|29040.4|28949.4|29040.1|28949.1|29040.4|28949.4|29040.1|28949.1|5
1653804580000|2022-05-29 06:09:40|29040.3|28949.3|29040.3|28949.3|29040.3|28949.3|29040.3|28949.3|1
1653804590000|2022-05-29 06:09:50|29040.5|28949.5|29041|28950|29041|28950|29040|28949|9
1653804600000|2022-05-29 06:10:00|29040.8|28949.8|29032.5|28941.5|29040.9|28949.9|29032.5|28941.5|10
1653804610000|2022-05-29 06:10:10|29031.1|28940.1|29031.3|28940.3|29031.4|28940.4|29030.7|28939.7|17
1653804620000|2022-05-29 06:10:20|29033|28942|29033.8|28942.8|29034.1|28943.1|29033|28942|10
1653804630000|2022-05-29 06:10:30|29033.5|28942.5|29033.6|28942.6|29033.6|28942.6|29033.5|28942.5|2
1653804640000|2022-05-29 06:10:40|29033.7|28942.7|29033.4|28942.4|29033.8|28942.8|29033.4|28942.4|3
1653804660000|2022-05-29 06:11:00|29033.7|28942.7|29040.8|28949.8|29040.8|28949.8|29033.7|28942.7|22
1653804670000|2022-05-29 06:11:10|29040.7|28949.7|29041|28950|29041.2|28950.2|29040.7|28949.7|5
1653804680000|2022-05-29 06:11:20|29041.2|28950.2|29041.9|28950.9|29041.9|28950.9|29041|28950|6
1653804690000|2022-05-29 06:11:30|29042|28951|29041.8|28950.8|29042.1|28951.1|29041.3|28950.3|10
1653804700000|2022-05-29 06:11:40|29041.6|28950.6|29041.5|28950.5|29041.6|28950.6|29041.5|28950.5|2
1653804710000|2022-05-29 06:11:50|29041.4|28950.4|29041.3|28950.3|29041.5|28950.5|29041.3|28950.3|4
1653804720000|2022-05-29 06:12:00|29041.2|28950.2|29040.6|28949.6|29041.2|28950.2|29040.6|28949.6|11
1653804730000|2022-05-29 06:12:10|29040.5|28949.5|29040.8|28949.8|29040.9|28949.9|29040.4|28949.4|9
1653804740000|2022-05-29 06:12:20|29040.7|28949.7|29035.3|28944.3|29040.9|28949.9|29035.3|28944.3|15
1653804750000|2022-05-29 06:12:30|29035.4|28944.4|29033.2|28942.2|29035.4|28944.4|29032.8|28941.8|17
1653804760000|2022-05-29 06:12:40|29032.8|28941.8|29033.9|28942.9|29033.9|28942.9|29032.7|28941.7|7
1653804770000|2022-05-29 06:12:50|29034.2|28943.2|29033.9|28942.9|29034.2|28943.2|29033.8|28942.8|4
1653804780000|2022-05-29 06:13:00|29033.8|28942.8|29033.4|28942.4|29034.1|28943.1|29033.4|28942.4|7
1653804790000|2022-05-29 06:13:10|29033.6|28942.6|29034|28943|29034.2|28943.2|29033.5|28942.5|11
1653804800000|2022-05-29 06:13:20|29033.9|28942.9|29035.2|28944.2|29035.3|28944.3|29033.9|28942.9|14
1653804810000|2022-05-29 06:13:30|29035.1|28944.1|29036|28945|29036|28945|29035.1|28944.1|15
1653804820000|2022-05-29 06:13:40|29035.9|28944.9|29035.3|28944.3|29036|28945|29035.2|28944.2|10
1653804830000|2022-05-29 06:13:50|29035.4|28944.4|29035.5|28944.5|29035.6|28944.6|29035.2|28944.2|14
1653804840000|2022-05-29 06:14:00|29035.2|28944.2|29035.4|28944.4|29035.5|28944.5|29035.1|28944.1|8
1653804860000|2022-05-29 06:14:20|29035.5|28944.5|29035.4|28944.4|29035.5|28944.5|29035.2|28944.2|6
1653804870000|2022-05-29 06:14:30|29035.3|28944.3|29039.4|28948.4|29039.4|28948.4|29035.3|28944.3|11
1653804880000|2022-05-29 06:14:40|29039.3|28948.3|29039.3|28948.3|29039.4|28948.4|29039.3|28948.3|3
1653804890000|2022-05-29 06:14:50|29039|28948|29038.4|28947.4|29039|28948|29038.2|28947.2|11
1653804900000|2022-05-29 06:15:00|29039.1|28948.1|29032.9|28941.9|29039.3|28948.3|29032.3|28941.3|19
1653804910000|2022-05-29 06:15:10|29032.5|28941.5|29032.5|28941.5|29033.1|28942.1|29032.2|28941.2|15
1653804920000|2022-05-29 06:15:20|29032.3|28941.3|29032.4|28941.4|29032.7|28941.7|29031.9|28940.9|15
1653804930000|2022-05-29 06:15:30|29032.2|28941.2|29028.2|28937.2|29032.9|28941.9|29027.8|28936.8|7
1653804940000|2022-05-29 06:15:40|29027.8|28936.8|29028.5|28937.5|29028.6|28937.6|29027.8|28936.8|4
1653804950000|2022-05-29 06:15:50|29028.4|28937.4|29031.1|28940.1|29031.1|28940.1|29028.4|28937.4|11
1653804960000|2022-05-29 06:16:00|29030.9|28939.9|29030.9|28939.9|29031.1|28940.1|29030.9|28939.9|7
1653804970000|2022-05-29 06:16:10|29029.3|28938.3|29029.5|28938.5|29030|28939|29027.6|28936.6|19
1653804980000|2022-05-29 06:16:20|29028.9|28937.9|29027.2|28936.2|29029.5|28938.5|29026.8|28935.8|10
1653804990000|2022-05-29 06:16:30|29027.4|28936.4|29027.2|28936.2|29027.6|28936.6|29025.9|28934.9|19
1653805000000|2022-05-29 06:16:40|29026.8|28935.8|29027.1|28936.1|29028.1|28937.1|29026.8|28935.8|15
1653805010000|2022-05-29 06:16:50|29027.2|28936.2|29027.7|28936.7|29027.7|28936.7|29027.2|28936.2|6
1653805020000|2022-05-29 06:17:00|29027.6|28936.6|29027.6|28936.6|29027.6|28936.6|29027.6|28936.6|1
1653805030000|2022-05-29 06:17:10|29027.7|28936.7|29027.5|28936.5|29027.7|28936.7|29027.5|28936.5|7
1653805040000|2022-05-29 06:17:20|29027.6|28936.6|29027.8|28936.8|29027.9|28936.9|29027.6|28936.6|15
1653805050000|2022-05-29 06:17:30|29027.7|28936.7|29028.1|28937.1|29028.5|28937.5|29027.6|28936.6|14
1653805060000|2022-05-29 06:17:40|29028|28937|29028.2|28937.2|29028.2|28937.2|29028|28937|5
1653805070000|2022-05-29 06:17:50|29029.9|28938.9|29030.2|28939.2|29030.5|28939.5|29029.8|28938.8|14
1653805080000|2022-05-29 06:18:00|29030.3|28939.3|29030.3|28939.3|29030.6|28939.6|29030.1|28939.1|19
1653805090000|2022-05-29 06:18:10|29030.4|28939.4|29030.6|28939.6|29030.8|28939.8|29030.4|28939.4|6
1653805100000|2022-05-29 06:18:20|29030.7|28939.7|29030.6|28939.6|29030.7|28939.7|29030.5|28939.5|4
1653805110000|2022-05-29 06:18:30|29030.5|28939.5|29029.8|28938.8|29030.5|28939.5|29029.8|28938.8|2
1653805120000|2022-05-29 06:18:40|29029.9|28938.9|29030.2|28939.2|29030.2|28939.2|29029.9|28938.9|2
1653805130000|2022-05-29 06:18:50|29030.3|28939.3|29029.9|28938.9|29030.3|28939.3|29029.5|28938.5|12
1653805140000|2022-05-29 06:19:00|29030.3|28939.3|29030.4|28939.4|29030.4|28939.4|29030.3|28939.3|2
1653805150000|2022-05-29 06:19:10|29030.1|28939.1|29025.1|28934.1|29030.1|28939.1|29023.8|28932.8|19
1653805160000|2022-05-29 06:19:20|29024.7|28933.7|29025|28934|29025|28934|29024.2|28933.2|15
1653805170000|2022-05-29 06:19:30|29025.1|28934.1|29024.7|28933.7|29025.2|28934.2|29024.7|28933.7|6
1653805180000|2022-05-29 06:19:40|29024.8|28933.8|29024.9|28933.9|29024.9|28933.9|29024.7|28933.7|5
1653805190000|2022-05-29 06:19:50|29025|28934|29013.5|28922.5|29025|28934|29013.5|28922.5|13
1653805200000|2022-05-29 06:20:00|29013.2|28922.2|29013.6|28922.6|29013.7|28922.7|29013.2|28922.2|4
1653805210000|2022-05-29 06:20:10|29013.3|28922.3|29013.4|28922.4|29013.6|28922.6|29013.3|28922.3|8
1653805220000|2022-05-29 06:20:20|29014.1|28923.1|29014.8|28923.8|29015|28924|29013.9|28922.9|8
1653805230000|2022-05-29 06:20:30|29015|28924|29015.6|28924.6|29015.6|28924.6|29014.6|28923.6|8
1653805240000|2022-05-29 06:20:40|29015.2|28924.2|29015.1|28924.1|29015.2|28924.2|29015.1|28924.1|2
1653805250000|2022-05-29 06:20:50|29015|28924|29015|28924|29015|28924|29014.9|28923.9|3
1653805260000|2022-05-29 06:21:00|29014.8|28923.8|29015.2|28924.2|29015.3|28924.3|29014.8|28923.8|4
1653805270000|2022-05-29 06:21:10|29015.3|28924.3|29015.3|28924.3|29015.4|28924.4|29015.3|28924.3|3
1653805280000|2022-05-29 06:21:20|29015.4|28924.4|29015.5|28924.5|29015.5|28924.5|29015.2|28924.2|6
1653805290000|2022-05-29 06:21:30|29015.3|28924.3|29015.4|28924.4|29015.4|28924.4|29015.3|28924.3|6
1653805300000|2022-05-29 06:21:40|29014.8|28923.8|29014.2|28923.2|29014.8|28923.8|29014|28923|5
1653805310000|2022-05-29 06:21:50|29014|28923|29013.7|28922.7|29014.1|28923.1|29013.3|28922.3|10
1653805320000|2022-05-29 06:22:00|29013.8|28922.8|29016|28925|29016.8|28925.8|29013.8|28922.8|15
1653805330000|2022-05-29 06:22:10|29015.8|28924.8|29016.8|28925.8|29016.8|28925.8|29015.8|28924.8|16
1653805340000|2022-05-29 06:22:20|29016.3|28925.3|29016.6|28925.6|29016.8|28925.8|29016.2|28925.2|11
1653805350000|2022-05-29 06:22:30|29015.9|28924.9|29016.3|28925.3|29016.4|28925.4|29015.6|28924.6|12
1653805360000|2022-05-29 06:22:40|29016.4|28925.4|29016.4|28925.4|29016.4|28925.4|29016.4|28925.4|1
1653805370000|2022-05-29 06:22:50|29016.6|28925.6|29016.8|28925.8|29016.8|28925.8|29016.4|28925.4|8
1653805380000|2022-05-29 06:23:00|29016.5|28925.5|29016.2|28925.2|29016.5|28925.5|29016.2|28925.2|10
1653805390000|2022-05-29 06:23:10|29016.3|28925.3|29016.8|28925.8|29016.9|28925.9|29016.3|28925.3|5
1653805400000|2022-05-29 06:23:20|29016.9|28925.9|29016.9|28925.9|29016.9|28925.9|29016.9|28925.9|1
1653805410000|2022-05-29 06:23:30|29016.8|28925.8|29017.2|28926.2|29017.2|28926.2|29016.8|28925.8|3
1653805420000|2022-05-29 06:23:40|29020.7|28929.7|29025.6|28934.6|29026.9|28935.9|29020.7|28929.7|24
1653805430000|2022-05-29 06:23:50|29025.7|28934.7|29025.8|28934.8|29026.5|28935.5|29025.5|28934.5|10
1653805440000|2022-05-29 06:24:00|29025.9|28934.9|29024.7|28933.7|29026|28935|29023.6|28932.6|15
1653805450000|2022-05-29 06:24:10|29022.4|28931.4|29020.5|28929.5|29022.4|28931.4|29020.1|28929.1|13
1653805470000|2022-05-29 06:24:30|29020.3|28929.3|29020.3|28929.3|29020.3|28929.3|29020.3|28929.3|1
1653805480000|2022-05-29 06:24:40|29020.5|28929.5|29020.7|28929.7|29021|28930|29020.3|28929.3|9
1653805490000|2022-05-29 06:24:50|29022.1|28931.1|29023.3|28932.3|29023.3|28932.3|29022.1|28931.1|5
1653805500000|2022-05-29 06:25:00|29023.5|28932.5|29023.3|28932.3|29023.5|28932.5|29023.3|28932.3|2
1653805520000|2022-05-29 06:25:20|29023.2|28932.2|29023.2|28932.2|29023.2|28932.2|29023.2|28932.2|1
1653805550000|2022-05-29 06:25:50|29024.4|28933.4|29023.2|28932.2|29024.4|28933.4|29023.2|28932.2|2
1653805560000|2022-05-29 06:26:00|29023.1|28932.1|29023.1|28932.1|29023.2|28932.2|29023.1|28932.1|3
1653805570000|2022-05-29 06:26:10|29023.2|28932.2|29031.3|28940.3|29031.8|28940.8|29023.1|28932.1|13
1653805580000|2022-05-29 06:26:20|29031.9|28940.9|29031|28940|29031.9|28940.9|29030.7|28939.7|10
1653805590000|2022-05-29 06:26:30|29030.7|28939.7|29030.5|28939.5|29033.8|28942.8|29028.6|28937.6|20
1653805600000|2022-05-29 06:26:40|29030.6|28939.6|29029.8|28938.8|29030.6|28939.6|29029.4|28938.4|22
1653805610000|2022-05-29 06:26:50|29030|28939|29025.3|28934.3|29031.2|28940.2|29025.1|28934.1|19
1653805620000|2022-05-29 06:27:00|29025.6|28934.6|29027.2|28936.2|29028.7|28937.7|29025.6|28934.6|13
1653805630000|2022-05-29 06:27:10|29027.5|28936.5|29024.3|28933.3|29027.9|28936.9|29024.3|28933.3|15
1653805640000|2022-05-29 06:27:20|29024.7|28933.7|29025.4|28934.4|29025.6|28934.6|29024.7|28933.7|16
1653805650000|2022-05-29 06:27:30|29025.5|28934.5|29025.2|28934.2|29026.3|28935.3|29025.2|28934.2|20
1653805660000|2022-05-29 06:27:40|29025.5|28934.5|29026.3|28935.3|29026.3|28935.3|29025.3|28934.3|25
1653805670000|2022-05-29 06:27:50|29026.1|28935.1|29022.7|28931.7|29026.7|28935.7|29022.6|28931.6|18
1653805680000|2022-05-29 06:28:00|29022.8|28931.8|29027.5|28936.5|29027.5|28936.5|29022.7|28931.7|15
1653805690000|2022-05-29 06:28:10|29027.6|28936.6|29027.1|28936.1|29027.6|28936.6|29026.8|28935.8|22
1653805700000|2022-05-29 06:28:20|29027.2|28936.2|29027.2|28936.2|29027.9|28936.9|29027.1|28936.1|15
1653805710000|2022-05-29 06:28:30|29027.5|28936.5|29037.7|28946.7|29039.5|28948.5|29027.1|28936.1|22
1653805720000|2022-05-29 06:28:40|29036.6|28945.6|29037.6|28946.6|29038.5|28947.5|29036.6|28945.6|18
1653805730000|2022-05-29 06:28:50|29037.9|28946.9|29037.3|28946.3|29038.8|28947.8|29036.9|28945.9|24
1653805740000|2022-05-29 06:29:00|29037.7|28946.7|29032.6|28941.6|29037.7|28946.7|29031.9|28940.9|27
1653805750000|2022-05-29 06:29:10|29032.8|28941.8|29034.2|28943.2|29034.2|28943.2|29032.1|28941.1|15
1653805760000|2022-05-29 06:29:20|29032.4|28941.4|29030.8|28939.8|29034.4|28943.4|29030.8|28939.8|14
1653805770000|2022-05-29 06:29:30|29030.9|28939.9|29032.3|28941.3|29033|28942|29030.9|28939.9|16
1653805780000|2022-05-29 06:29:40|29032.1|28941.1|29032.3|28941.3|29032.4|28941.4|29031.3|28940.3|13
1653805790000|2022-05-29 06:29:50|29032.4|28941.4|29033.2|28942.2|29033.7|28942.7|29032.2|28941.2|18
1653805800000|2022-05-29 06:30:00|29033|28942|29033.3|28942.3|29035.5|28944.5|29033|28942|20
1653805810000|2022-05-29 06:30:10|29032.6|28941.6|29033.5|28942.5|29033.6|28942.6|29032.5|28941.5|12
1653805820000|2022-05-29 06:30:20|29033.6|28942.6|29033.3|28942.3|29033.6|28942.6|29033|28942|9
1653805830000|2022-05-29 06:30:30|29033.4|28942.4|29032.3|28941.3|29033.4|28942.4|29031.7|28940.7|10
1653805840000|2022-05-29 06:30:40|29031.9|28940.9|29034.2|28943.2|29034.3|28943.3|29031.9|28940.9|9
1653805850000|2022-05-29 06:30:50|29034.3|28943.3|29034.2|28943.2|29034.5|28943.5|29033|28942|14
1653805860000|2022-05-29 06:31:00|29034.5|28943.5|29033.1|28942.1|29035|28944|29033.1|28942.1|11
1653805870000|2022-05-29 06:31:10|29033|28942|29032.8|28941.8|29033.4|28942.4|29032.7|28941.7|9
1653805880000|2022-05-29 06:31:20|29032.1|28941.1|29031.3|28940.3|29032.4|28941.4|29030.8|28939.8|17
1653805890000|2022-05-29 06:31:30|29031.5|28940.5|29032.2|28941.2|29032.4|28941.4|29031.4|28940.4|7
1653805900000|2022-05-29 06:31:40|29031.7|28940.7|29031.8|28940.8|29032.2|28941.2|29031.5|28940.5|8
1653805910000|2022-05-29 06:31:50|29031.9|28940.9|29032.3|28941.3|29032.4|28941.4|29031.8|28940.8|12
1653805920000|2022-05-29 06:32:00|29032|28941|29032.2|28941.2|29033.1|28942.1|29032|28941|24
1653805930000|2022-05-29 06:32:10|29032.5|28941.5|29032.9|28941.9|29033.1|28942.1|29032.3|28941.3|19
1653805940000|2022-05-29 06:32:20|29033|28942|29032.4|28941.4|29033|28942|29032.4|28941.4|6
1653805950000|2022-05-29 06:32:30|29032.3|28941.3|29032.9|28941.9|29032.9|28941.9|29032.3|28941.3|12
1653805960000|2022-05-29 06:32:40|29032.5|28941.5|29030.3|28939.3|29033.2|28942.2|29030.1|28939.1|18
1653805970000|2022-05-29 06:32:50|29030.4|28939.4|29031.1|28940.1|29031.1|28940.1|29025.8|28934.8|15
1653805980000|2022-05-29 06:33:00|29031|28940|29028.3|28937.3|29031.4|28940.4|29028.3|28937.3|9
1653805990000|2022-05-29 06:33:10|29028.6|28937.6|29028.2|28937.2|29028.7|28937.7|29026.7|28935.7|17
1653806000000|2022-05-29 06:33:20|29028|28937|29026.8|28935.8|29028.3|28937.3|29026.8|28935.8|17
1653806010000|2022-05-29 06:33:30|29027|28936|29028.5|28937.5|29028.9|28937.9|29026.8|28935.8|22
1653806020000|2022-05-29 06:33:40|29028.4|28937.4|29029|28938|29029|28938|29028.4|28937.4|10
1653806030000|2022-05-29 06:33:50|29029.1|28938.1|29029|28938|29029.1|28938.1|29028.9|28937.9|7
1653806040000|2022-05-29 06:34:00|29027.6|28936.6|29027.5|28936.5|29027.8|28936.8|29027.5|28936.5|8
1653806050000|2022-05-29 06:34:10|29027.6|28936.6|29027.5|28936.5|29027.6|28936.6|29027.5|28936.5|6
1653806060000|2022-05-29 06:34:20|29027.4|28936.4|29027.4|28936.4|29027.5|28936.5|29027.4|28936.4|3
1653806070000|2022-05-29 06:34:30|29027.6|28936.6|29027|28936|29027.6|28936.6|29024.3|28933.3|19
1653806080000|2022-05-29 06:34:40|29026.5|28935.5|29025.9|28934.9|29026.8|28935.8|29025.9|28934.9|19
1653806090000|2022-05-29 06:34:50|29026.3|28935.3|29025.8|28934.8|29026.3|28935.3|29025.5|28934.5|10
1653806100000|2022-05-29 06:35:00|29026.3|28935.3|29022.8|28931.8|29026.3|28935.3|29022.8|28931.8|10
1653806110000|2022-05-29 06:35:10|29023.3|28932.3|29024.9|28933.9|29025|28934|29023.1|28932.1|19
1653806120000|2022-05-29 06:35:20|29024.7|28933.7|29024.2|28933.2|29024.8|28933.8|29024.1|28933.1|13
1653806130000|2022-05-29 06:35:30|29024.1|28933.1|29024.5|28933.5|29024.5|28933.5|29024|28933|9
1653806140000|2022-05-29 06:35:40|29024.4|28933.4|29025.6|28934.6|29025.7|28934.7|29024.4|28933.4|13
1653806150000|2022-05-29 06:35:50|29025.5|28934.5|29024.7|28933.7|29025.6|28934.6|29024.3|28933.3|19
1653806160000|2022-05-29 06:36:00|29024.8|28933.8|29024.6|28933.6|29024.8|28933.8|29023.8|28932.8|19
1653806170000|2022-05-29 06:36:10|29024.7|28933.7|29025.2|28934.2|29025.2|28934.2|29024.7|28933.7|4
1653806180000|2022-05-29 06:36:20|29025.3|28934.3|29024.6|28933.6|29025.3|28934.3|29024.5|28933.5|8
1653806190000|2022-05-29 06:36:30|29024.7|28933.7|29025.2|28934.2|29025.7|28934.7|29024.6|28933.6|11
1653806200000|2022-05-29 06:36:40|29025.3|28934.3|29025.2|28934.2|29025.6|28934.6|29025.1|28934.1|14
1653806210000|2022-05-29 06:36:50|29025.4|28934.4|29025|28934|29025.4|28934.4|29024.9|28933.9|5
1653806220000|2022-05-29 06:37:00|29025.3|28934.3|29032.1|28941.1|29032.9|28941.9|29025.3|28934.3|19
1653806230000|2022-05-29 06:37:10|29032.2|28941.2|29031|28940|29032.2|28941.2|29029.8|28938.8|12
1653806240000|2022-05-29 06:37:20|29031.1|28940.1|29031.7|28940.7|29031.7|28940.7|29029.6|28938.6|16
1653806250000|2022-05-29 06:37:30|29031.8|28940.8|29030.9|28939.9|29031.8|28940.8|29029.9|28938.9|17
1653806260000|2022-05-29 06:37:40|29030.1|28939.1|29031|28940|29031.7|28940.7|29030.1|28939.1|8
1653806270000|2022-05-29 06:37:50|29030.3|28939.3|29031|28940|29031|28940|29030.3|28939.3|10
1653806280000|2022-05-29 06:38:00|29030.9|28939.9|29031.1|28940.1|29031.1|28940.1|29030.9|28939.9|3
1653806290000|2022-05-29 06:38:10|29031|28940|29030.9|28939.9|29031|28940|29030.9|28939.9|2
1653806310000|2022-05-29 06:38:30|29031|28940|29030.9|28939.9|29031|28940|29030.9|28939.9|6
1653806320000|2022-05-29 06:38:40|29031|28940|29030.3|28939.3|29031|28940|29030.1|28939.1|3
1653806330000|2022-05-29 06:38:50|29030.4|28939.4|29030.1|28939.1|29030.8|28939.8|29030.1|28939.1|13
1653806340000|2022-05-29 06:39:00|29029.9|28938.9|29030.3|28939.3|29031|28940|29029.9|28938.9|9
1653806350000|2022-05-29 06:39:10|29030.5|28939.5|29030.5|28939.5|29030.6|28939.6|29030|28939|11
1653806360000|2022-05-29 06:39:20|29030.6|28939.6|29030.9|28939.9|29031|28940|29030.3|28939.3|8
1653806370000|2022-05-29 06:39:30|29031.3|28940.3|29031.2|28940.2|29031.3|28940.3|29031.2|28940.2|4
1653806380000|2022-05-29 06:39:40|29031.1|28940.1|29029.8|28938.8|29031.1|28940.1|29029.7|28938.7|6
1653806390000|2022-05-29 06:39:50|29029.5|28938.5|29030.4|28939.4|29030.9|28939.9|29029.4|28938.4|16
1653806400000|2022-05-29 06:40:00|29030.5|28939.5|29030.9|28939.9|29030.9|28939.9|29030.4|28939.4|10
1653806410000|2022-05-29 06:40:10|29030.8|28939.8|29031|28940|29031.1|28940.1|29030.8|28939.8|6
1653806420000|2022-05-29 06:40:20|29031.1|28940.1|29031|28940|29031.1|28940.1|29030.9|28939.9|4
1653806430000|2022-05-29 06:40:30|29031.1|28940.1|29031.1|28940.1|29031.4|28940.4|29031.1|28940.1|9
1653806450000|2022-05-29 06:40:50|29031.2|28940.2|29031.1|28940.1|29031.2|28940.2|29031|28940|4
1653806460000|2022-05-29 06:41:00|29031|28940|29031.6|28940.6|29031.6|28940.6|29031|28940|9
1653806470000|2022-05-29 06:41:10|29031.7|28940.7|29032.4|28941.4|29032.4|28941.4|29031.1|28940.1|12
1653806480000|2022-05-29 06:41:20|29031.1|28940.1|29032.3|28941.3|29032.4|28941.4|29031|28940|7
1653806490000|2022-05-29 06:41:30|29032|28941|29038.5|28947.5|29040.6|28949.6|29032|28941|22
1653806500000|2022-05-29 06:41:40|29039.3|28948.3|29041.9|28950.9|29043|28952|29039.3|28948.3|22
1653806510000|2022-05-29 06:41:50|29042.2|28951.2|29043.9|28952.9|29044|28953|29040.8|28949.8|22
1653806520000|2022-05-29 06:42:00|29042.4|28951.4|29043.5|28952.5|29043.7|28952.7|29042.4|28951.4|13
1653806530000|2022-05-29 06:42:10|29043.6|28952.6|29043.5|28952.5|29043.7|28952.7|29043.5|28952.5|4
1653806540000|2022-05-29 06:42:20|29043.6|28952.6|29044|28953|29044|28953|29043.5|28952.5|7
1653806550000|2022-05-29 06:42:30|29044.1|28953.1|29036.8|28945.8|29044.4|28953.4|29035.9|28944.9|16
1653806560000|2022-05-29 06:42:40|29037|28946|29037.4|28946.4|29037.4|28946.4|29036.8|28945.8|8
1653806570000|2022-05-29 06:42:50|29037.5|28946.5|29038.3|28947.3|29038.3|28947.3|29037.5|28946.5|9
1653806580000|2022-05-29 06:43:00|29038.2|28947.2|29041.4|28950.4|29041.8|28950.8|29038|28947|13
1653806590000|2022-05-29 06:43:10|29041.8|28950.8|29051.9|28960.9|29051.9|28960.9|29041.4|28950.4|15
1653806600000|2022-05-29 06:43:20|29052.4|28961.4|29050|28959|29057.2|28966.2|29050|28959|24
1653806610000|2022-05-29 06:43:30|29050.2|28959.2|29049.3|28958.3|29050.2|28959.2|29049.1|28958.1|20
1653806620000|2022-05-29 06:43:40|29049.1|28958.1|29049.3|28958.3|29049.4|28958.4|29049.1|28958.1|7
1653806630000|2022-05-29 06:43:50|29049.5|28958.5|29049.5|28958.5|29049.5|28958.5|29049.2|28958.2|13
1653806640000|2022-05-29 06:44:00|29049.7|28958.7|29048.2|28957.2|29050|28959|29047.6|28956.6|24
1653806650000|2022-05-29 06:44:10|29048.3|28957.3|29049.3|28958.3|29049.3|28958.3|29048.1|28957.1|20
1653806660000|2022-05-29 06:44:20|29048.9|28957.9|29052.8|28961.8|29052.9|28961.9|29048.8|28957.8|20
1653806670000|2022-05-29 06:44:30|29052.6|28961.6|29052|28961|29052.6|28961.6|29051.2|28960.2|11
1653806680000|2022-05-29 06:44:40|29052.1|28961.1|29049.4|28958.4|29052.2|28961.2|29047.9|28956.9|19
1653806690000|2022-05-29 06:44:50|29049.2|28958.2|29049.7|28958.7|29050.1|28959.1|29049.2|28958.2|16
1653806700000|2022-05-29 06:45:00|29049.8|28958.8|29057|28966|29057.5|28966.5|29049.8|28958.8|20
1653806710000|2022-05-29 06:45:10|29054.2|28963.2|29054.4|28963.4|29055.4|28964.4|29053.1|28962.1|21
1653806720000|2022-05-29 06:45:20|29054.5|28963.5|29054.9|28963.9|29055.2|28964.2|29053.8|28962.8|30
1653806730000|2022-05-29 06:45:30|29055|28964|29056.4|28965.4|29056.5|28965.5|29055|28964|16
1653806740000|2022-05-29 06:45:40|29056.6|28965.6|29056.4|28965.4|29056.7|28965.7|29056.1|28965.1|32
1653806750000|2022-05-29 06:45:50|29056.6|28965.6|29056|28965|29056.6|28965.6|29056|28965|10
1653806760000|2022-05-29 06:46:00|29056.1|28965.1|29056.1|28965.1|29056.1|28965.1|29056.1|28965.1|1
1653806770000|2022-05-29 06:46:10|29055.3|28964.3|29056|28965|29056.2|28965.2|29055.3|28964.3|20
1653806780000|2022-05-29 06:46:20|29056.1|28965.1|29053.9|28962.9|29056.2|28965.2|29053.6|28962.6|25
1653806790000|2022-05-29 06:46:30|29054.1|28963.1|29054.2|28963.2|29055.3|28964.3|29053.9|28962.9|31
1653806800000|2022-05-29 06:46:40|29054.3|28963.3|29052.2|28961.2|29055.4|28964.4|29051.4|28960.4|21
1653806810000|2022-05-29 06:46:50|29052.1|28961.1|29052.3|28961.3|29052.3|28961.3|29051.5|28960.5|25
1653806820000|2022-05-29 06:47:00|29052|28961|29052|28961|29052.4|28961.4|29051.5|28960.5|27
1653806830000|2022-05-29 06:47:10|29052.3|28961.3|29051.8|28960.8|29052.6|28961.6|29051.5|28960.5|27
1653806840000|2022-05-29 06:47:20|29052.5|28961.5|29051.8|28960.8|29052.5|28961.5|29051.6|28960.6|26
1653806850000|2022-05-29 06:47:30|29052.1|28961.1|29044.9|28953.9|29052.3|28961.3|29044.9|28953.9|20
1653806860000|2022-05-29 06:47:40|29045.2|28954.2|29045.9|28954.9|29045.9|28954.9|29045.2|28954.2|4
1653806870000|2022-05-29 06:47:50|29046|28955|29045.9|28954.9|29046|28955|29045.7|28954.7|6
1653806880000|2022-05-29 06:48:00|29045.8|28954.8|29045.5|28954.5|29046|28955|29045.5|28954.5|6
1653806890000|2022-05-29 06:48:10|29044.8|28953.8|29043.2|28952.2|29045.4|28954.4|29043.2|28952.2|12
1653806900000|2022-05-29 06:48:20|29043.1|28952.1|29043|28952|29044.1|28953.1|29042.8|28951.8|15
1653806910000|2022-05-29 06:48:30|29043.1|28952.1|29043.2|28952.2|29044.4|28953.4|29043|28952|6
1653806920000|2022-05-29 06:48:40|29043.3|28952.3|29043.2|28952.2|29043.3|28952.3|29043.2|28952.2|2
1653806930000|2022-05-29 06:48:50|29043.1|28952.1|29039.9|28948.9|29044.4|28953.4|29039.9|28948.9|10
1653806940000|2022-05-29 06:49:00|29040|28949|29040.4|28949.4|29041.6|28950.6|29039.9|28948.9|14
1653806950000|2022-05-29 06:49:10|29040.1|28949.1|29040.1|28949.1|29040.1|28949.1|29040.1|28949.1|1
1653806960000|2022-05-29 06:49:20|29040.9|28949.9|29044.1|28953.1|29045.3|28954.3|29040.9|28949.9|19
1653806970000|2022-05-29 06:49:30|29044.6|28953.6|29045.1|28954.1|29045.1|28954.1|29044.5|28953.5|23
1653806980000|2022-05-29 06:49:40|29045.2|28954.2|29045.4|28954.4|29045.4|28954.4|29044.9|28953.9|15
1653806990000|2022-05-29 06:49:50|29045.3|28954.3|29045.3|28954.3|29045.4|28954.4|29045.1|28954.1|15
1653807000000|2022-05-29 06:50:00|29045.5|28954.5|29045.2|28954.2|29046.5|28955.5|29045.1|28954.1|23
1653807010000|2022-05-29 06:50:10|29045.4|28954.4|29045|28954|29045.4|28954.4|29044.8|28953.8|13
1653807020000|2022-05-29 06:50:20|29045.1|28954.1|29044.2|28953.2|29045.1|28954.1|29043.3|28952.3|18
1653807030000|2022-05-29 06:50:30|29044.3|28953.3|29043.5|28952.5|29044.3|28953.3|29043.4|28952.4|18
1653807040000|2022-05-29 06:50:40|29043.8|28952.8|29044.2|28953.2|29044.6|28953.6|29043.8|28952.8|19
1653807050000|2022-05-29 06:50:50|29044.3|28953.3|29043.7|28952.7|29044.4|28953.4|29043.5|28952.5|23
1653807060000|2022-05-29 06:51:00|29043.9|28952.9|29045.4|28954.4|29045.4|28954.4|29043.5|28952.5|14
1653807070000|2022-05-29 06:51:10|29045.9|28954.9|29047.1|28956.1|29048.5|28957.5|29045.9|28954.9|22
1653807080000|2022-05-29 06:51:20|29047.3|28956.3|29047.6|28956.6|29048.1|28957.1|29047|28956|22
1653807090000|2022-05-29 06:51:30|29047|28956|29047.4|28956.4|29048.3|28957.3|29046.7|28955.7|17
1653807100000|2022-05-29 06:51:40|29047.3|28956.3|29047.1|28956.1|29048.4|28957.4|29046.8|28955.8|21
1653807110000|2022-05-29 06:51:50|29047.2|28956.2|29048.9|28957.9|29048.9|28957.9|29047.1|28956.1|16
1653807120000|2022-05-29 06:52:00|29049|28958|29049|28958|29049.2|28958.2|29048.9|28957.9|15
1653807130000|2022-05-29 06:52:10|29049.2|28958.2|29048.8|28957.8|29049.2|28958.2|29048.5|28957.5|20
1653807140000|2022-05-29 06:52:20|29048.9|28957.9|29048.7|28957.7|29048.9|28957.9|29048.6|28957.6|13
1653807150000|2022-05-29 06:52:30|29048.8|28957.8|29046.8|28955.8|29049.4|28958.4|29045.6|28954.6|18
1653807160000|2022-05-29 06:52:40|29046.7|28955.7|29048.5|28957.5|29048.5|28957.5|29046.7|28955.7|21
1653807170000|2022-05-29 06:52:50|29048.4|28957.4|29048.2|28957.2|29048.5|28957.5|29047.7|28956.7|15
1653807180000|2022-05-29 06:53:00|29048.3|28957.3|29048.5|28957.5|29048.8|28957.8|29048.2|28957.2|12
1653807190000|2022-05-29 06:53:10|29048.6|28957.6|29049.5|28958.5|29049.5|28958.5|29048.5|28957.5|9
1653807200000|2022-05-29 06:53:20|29049.7|28958.7|29049|28958|29049.7|28958.7|29049|28958|16
1653807210000|2022-05-29 06:53:30|29049.2|28958.2|29052.5|28961.5|29052.5|28961.5|29049.1|28958.1|21
1653807220000|2022-05-29 06:53:40|29052.4|28961.4|29053.6|28962.6|29053.6|28962.6|29052|28961|18
1653807230000|2022-05-29 06:53:50|29053.5|28962.5|29053.2|28962.2|29054.1|28963.1|29053|28962|21
1653807240000|2022-05-29 06:54:00|29053.1|28962.1|29053.3|28962.3|29054|28963|29053.1|28962.1|22
1653807250000|2022-05-29 06:54:10|29053.4|28962.4|29053.9|28962.9|29054|28963|29052.7|28961.7|10
1653807260000|2022-05-29 06:54:20|29054.1|28963.1|29053.9|28962.9|29054.1|28963.1|29053.7|28962.7|22
1653807270000|2022-05-29 06:54:30|29054|28963|29056.1|28965.1|29058.1|28967.1|29053.8|28962.8|27
1653807280000|2022-05-29 06:54:40|29056.6|28965.6|29056.6|28965.6|29057.6|28966.6|29055.4|28964.4|30
1653807290000|2022-05-29 06:54:50|29057.5|28966.5|29053.6|28962.6|29057.5|28966.5|29053|28962|22
1653807300000|2022-05-29 06:55:00|29054.1|28963.1|29054|28963|29054.2|28963.2|29053.4|28962.4|21
1653807310000|2022-05-29 06:55:10|29054.1|28963.1|29054.2|28963.2|29054.3|28963.3|29053.4|28962.4|9
1653807320000|2022-05-29 06:55:20|29054.1|28963.1|29052.5|28961.5|29054.2|28963.2|29052.5|28961.5|7
1653807330000|2022-05-29 06:55:30|29052.4|28961.4|29052.5|28961.5|29052.5|28961.5|29052.1|28961.1|6
1653807340000|2022-05-29 06:55:40|29052.6|28961.6|29052.7|28961.7|29053.2|28962.2|29052.4|28961.4|20
1653807350000|2022-05-29 06:55:50|29052.8|28961.8|29052.8|28961.8|29052.9|28961.9|29052.7|28961.7|21
1653807360000|2022-05-29 06:56:00|29052.6|28961.6|29049.9|28958.9|29052.8|28961.8|29049.4|28958.4|14
1653807370000|2022-05-29 06:56:10|29050|28959|29047.5|28956.5|29050|28959|29047.4|28956.4|9
1653807380000|2022-05-29 06:56:20|29047.4|28956.4|29047.4|28956.4|29047.9|28956.9|29047.3|28956.3|20
1653807390000|2022-05-29 06:56:30|29047.6|28956.6|29048.3|28957.3|29048.4|28957.4|29047.6|28956.6|11
1653807400000|2022-05-29 06:56:40|29049.1|28958.1|29048.7|28957.7|29049.1|28958.1|29048.5|28957.5|12
1653807410000|2022-05-29 06:56:50|29048.8|28957.8|29048.7|28957.7|29049|28958|29048.7|28957.7|12
1653807420000|2022-05-29 06:57:00|29048.8|28957.8|29051.9|28960.9|29051.9|28960.9|29048.7|28957.7|16
1653807430000|2022-05-29 06:57:10|29051.8|28960.8|29050.8|28959.8|29051.8|28960.8|29050.8|28959.8|16
1653807440000|2022-05-29 06:57:20|29051|28960|29051|28960|29051.1|28960.1|29050.8|28959.8|12
1653807450000|2022-05-29 06:57:30|29051.2|28960.2|29051.1|28960.1|29051.2|28960.2|29050.9|28959.9|24
1653807460000|2022-05-29 06:57:40|29051.2|28960.2|29051.1|28960.1|29051.2|28960.2|29050.9|28959.9|14
1653807470000|2022-05-29 06:57:50|29050.9|28959.9|29048.6|28957.6|29051.1|28960.1|29048.6|28957.6|10
1653807480000|2022-05-29 06:58:00|29049.1|28958.1|29050|28959|29050.1|28959.1|29049.1|28958.1|6
1653807490000|2022-05-29 06:58:10|29049.6|28958.6|29049.8|28958.8|29049.8|28958.8|29049.6|28958.6|8
1653807500000|2022-05-29 06:58:20|29049.6|28958.6|29049.7|28958.7|29049.8|28958.8|29049.6|28958.6|5
1653807510000|2022-05-29 06:58:30|29049.4|28958.4|29049.2|28958.2|29049.4|28958.4|29049.1|28958.1|5
1653807520000|2022-05-29 06:58:40|29049.5|28958.5|29049.5|28958.5|29049.5|28958.5|29049.5|28958.5|1
1653807530000|2022-05-29 06:58:50|29049.2|28958.2|29049.2|28958.2|29049.2|28958.2|29049.2|28958.2|1
1653807540000|2022-05-29 06:59:00|29049|28958|29050.1|28959.1|29050.1|28959.1|29048.9|28957.9|7
1653807550000|2022-05-29 06:59:10|29050|28959|29052.8|28961.8|29052.8|28961.8|29049.8|28958.8|8
1653807560000|2022-05-29 06:59:20|29052.9|28961.9|29052.8|28961.8|29053.6|28962.6|29051.8|28960.8|18
1653807570000|2022-05-29 06:59:30|29052.7|28961.7|29053.3|28962.3|29053.7|28962.7|29052.7|28961.7|16
1653807590000|2022-05-29 06:59:50|29052.2|28961.2|29052.6|28961.6|29052.9|28961.9|29052.2|28961.2|16
1653807600000|2022-05-29 07:00:00|29052.9|28961.9|29054.6|28963.6|29055.5|28964.5|29052.9|28961.9|21
1653807610000|2022-05-29 07:00:10|29054.7|28963.7|29054.7|28963.7|29054.7|28963.7|29054.6|28963.6|5
1653807620000|2022-05-29 07:00:20|29054.8|28963.8|29055|28964|29055.2|28964.2|29054.8|28963.8|14
1653807630000|2022-05-29 07:00:30|29055.1|28964.1|29058.5|28967.5|29058.5|28967.5|29054.7|28963.7|22
1653807640000|2022-05-29 07:00:40|29058.4|28967.4|29057.8|28966.8|29058.5|28967.5|29057.7|28966.7|19
1653807650000|2022-05-29 07:00:50|29057.7|28966.7|29058.4|28967.4|29058.9|28967.9|29057.7|28966.7|12
1653807660000|2022-05-29 07:01:00|29058.7|28967.7|29058.6|28967.6|29058.7|28967.7|29058.3|28967.3|17
1653807670000|2022-05-29 07:01:10|29057.7|28966.7|29055.8|28964.8|29057.9|28966.9|29054.3|28963.3|23
1653807680000|2022-05-29 07:01:20|29055.9|28964.9|29056.6|28965.6|29057.1|28966.1|29055.9|28964.9|22
1653807690000|2022-05-29 07:01:30|29056.4|28965.4|29057.5|28966.5|29057.5|28966.5|29056.2|28965.2|18
1653807700000|2022-05-29 07:01:40|29057.8|28966.8|29057.7|28966.7|29057.9|28966.9|29057.4|28966.4|13
1653807710000|2022-05-29 07:01:50|29057.8|28966.8|29057.9|28966.9|29058|28967|29057.4|28966.4|18
1653807720000|2022-05-29 07:02:00|29058|28967|29057.9|28966.9|29058|28967|29057.7|28966.7|8
1653807730000|2022-05-29 07:02:10|29057.8|28966.8|29056.8|28965.8|29057.9|28966.9|29056|28965|11
1653807740000|2022-05-29 07:02:20|29056.7|28965.7|29058.1|28967.1|29058.3|28967.3|29056.6|28965.6|14
1653807750000|2022-05-29 07:02:30|29058.2|28967.2|29057.3|28966.3|29058.4|28967.4|29057|28966|13
1653807760000|2022-05-29 07:02:40|29057.4|28966.4|29057.3|28966.3|29057.7|28966.7|29056.6|28965.6|11
1653807770000|2022-05-29 07:02:50|29056.4|28965.4|29056.4|28965.4|29056.5|28965.5|29056.4|28965.4|7
1653807780000|2022-05-29 07:03:00|29056.5|28965.5|29056.4|28965.4|29056.5|28965.5|29056.4|28965.4|8
1653807790000|2022-05-29 07:03:10|29056.5|28965.5|29056.1|28965.1|29057.1|28966.1|29055.2|28964.2|19
1653807800000|2022-05-29 07:03:20|29055.8|28964.8|29056.2|28965.2|29056.5|28965.5|29055.4|28964.4|11
1653807810000|2022-05-29 07:03:30|29057|28966|29056.6|28965.6|29057|28966|29055.9|28964.9|17
1653807820000|2022-05-29 07:03:40|29056.5|28965.5|29052.7|28961.7|29057.4|28966.4|29052.6|28961.6|23
1653807830000|2022-05-29 07:03:50|29052.8|28961.8|29051.4|28960.4|29053|28962|29051.3|28960.3|9
1653807840000|2022-05-29 07:04:00|29051.3|28960.3|29051.3|28960.3|29051.5|28960.5|29051.1|28960.1|13
1653807850000|2022-05-29 07:04:10|29051.2|28960.2|29051.7|28960.7|29051.9|28960.9|29051.2|28960.2|17
1653807860000|2022-05-29 07:04:20|29051.8|28960.8|29051.1|28960.1|29051.8|28960.8|29050.9|28959.9|13
1653807870000|2022-05-29 07:04:30|29051|28960|29049.6|28958.6|29051.1|28960.1|29049.5|28958.5|12
1653807880000|2022-05-29 07:04:40|29049.7|28958.7|29049.5|28958.5|29049.7|28958.7|29049.5|28958.5|9
1653807890000|2022-05-29 07:04:50|29049.6|28958.6|29051.1|28960.1|29051.8|28960.8|29049.6|28958.6|9
1653807900000|2022-05-29 07:05:00|29050.9|28959.9|29050.6|28959.6|29051.1|28960.1|29050.5|28959.5|6
1653807910000|2022-05-29 07:05:10|29050.9|28959.9|29049.9|28958.9|29050.9|28959.9|29049.5|28958.5|13
1653807920000|2022-05-29 07:05:20|29049.8|28958.8|29050.5|28959.5|29050.5|28959.5|29049.5|28958.5|4
1653807930000|2022-05-29 07:05:30|29049.7|28958.7|29049.8|28958.8|29049.8|28958.8|29049.7|28958.7|4
1653807940000|2022-05-29 07:05:40|29049.7|28958.7|29050|28959|29050|28959|29049.6|28958.6|6
1653807950000|2022-05-29 07:05:50|29049.9|28958.9|29049.7|28958.7|29049.9|28958.9|29049.5|28958.5|10
1653807960000|2022-05-29 07:06:00|29049.8|28958.8|29049.7|28958.7|29049.9|28958.9|29049.7|28958.7|4
1653807970000|2022-05-29 07:06:10|29049.8|28958.8|29049.7|28958.7|29050|28959|29049.6|28958.6|7
1653807980000|2022-05-29 07:06:20|29049.8|28958.8|29049.4|28958.4|29049.9|28958.9|29049.2|28958.2|13
1653807990000|2022-05-29 07:06:30|29049.7|28958.7|29049.9|28958.9|29050|28959|29049.6|28958.6|14
1653808000000|2022-05-29 07:06:40|29049.8|28958.8|29049.8|28958.8|29049.8|28958.8|29049.8|28958.8|1
1653808020000|2022-05-29 07:07:00|29049.7|28958.7|29049.5|28958.5|29049.7|28958.7|29049.3|28958.3|6
1653808030000|2022-05-29 07:07:10|29049.7|28958.7|29051.9|28960.9|29052.2|28961.2|29049.7|28958.7|18
1653808040000|2022-05-29 07:07:20|29052.4|28961.4|29048.5|28957.5|29052.4|28961.4|29048.4|28957.4|15
1653808050000|2022-05-29 07:07:30|29048.4|28957.4|29048|28957|29048.7|28957.7|29048|28957|5
1653808060000|2022-05-29 07:07:40|29048.2|28957.2|29048.5|28957.5|29048.8|28957.8|29048.2|28957.2|11
1653808070000|2022-05-29 07:07:50|29048.6|28957.6|29048.8|28957.8|29049|28958|29048.4|28957.4|11
1653808080000|2022-05-29 07:08:00|29048.9|28957.9|29048.8|28957.8|29048.9|28957.9|29048.8|28957.8|2
1653808090000|2022-05-29 07:08:10|29048.9|28957.9|29048.8|28957.8|29048.9|28957.9|29048.8|28957.8|2
1653808100000|2022-05-29 07:08:20|29049|28958|29049.8|28958.8|29049.8|28958.8|29049|28958|9
1653808110000|2022-05-29 07:08:30|29050|28959|29049.9|28958.9|29050.1|28959.1|29049.8|28958.8|7
1653808120000|2022-05-29 07:08:40|29050.1|28959.1|29050.3|28959.3|29050.3|28959.3|29050.1|28959.1|5
1653808140000|2022-05-29 07:09:00|29050|28959|29043.4|28952.4|29050|28959|29043.4|28952.4|11
1653808150000|2022-05-29 07:09:10|29043.3|28952.3|29043.2|28952.2|29043.5|28952.5|29043.2|28952.2|7
1653808160000|2022-05-29 07:09:20|29043.3|28952.3|29043|28952|29043.4|28952.4|29042.9|28951.9|9
1653808170000|2022-05-29 07:09:30|29042.9|28951.9|29037.7|28946.7|29043.2|28952.2|29037.6|28946.6|14
1653808180000|2022-05-29 07:09:40|29038|28947|29039.3|28948.3|29039.3|28948.3|29037.8|28946.8|12
1653808190000|2022-05-29 07:09:50|29039.2|28948.2|29038.8|28947.8|29039.3|28948.3|29038.8|28947.8|13
1653808200000|2022-05-29 07:10:00|29038.9|28947.9|29038.7|28947.7|29038.9|28947.9|29038.4|28947.4|10
1653808210000|2022-05-29 07:10:10|29038.6|28947.6|29038.3|28947.3|29038.6|28947.6|29038.2|28947.2|5
1653808220000|2022-05-29 07:10:20|29038.6|28947.6|29037.7|28946.7|29038.6|28947.6|29037.4|28946.4|11
1653808230000|2022-05-29 07:10:30|29037.8|28946.8|29038.4|28947.4|29038.4|28947.4|29037.8|28946.8|5
1653808240000|2022-05-29 07:10:40|29038.2|28947.2|29038.2|28947.2|29038.2|28947.2|29037.8|28946.8|7
1653808250000|2022-05-29 07:10:50|29038.3|28947.3|29038.8|28947.8|29039.8|28948.8|29038.3|28947.3|4
1653808260000|2022-05-29 07:11:00|29039.3|28948.3|29037.7|28946.7|29039.3|28948.3|29035.7|28944.7|4
1653808270000|2022-05-29 07:11:10|29036.3|28945.3|29037|28946|29038|28947|29036.3|28945.3|10
1653808280000|2022-05-29 07:11:20|29037.1|28946.1|29037.4|28946.4|29037.4|28946.4|29037.1|28946.1|5
1653808300000|2022-05-29 07:11:40|29037.5|28946.5|29037.5|28946.5|29037.5|28946.5|29037.5|28946.5|1
1653808310000|2022-05-29 07:11:50|29038.3|28947.3|29029.4|28938.4|29038.3|28947.3|29028.5|28937.5|13
1653808320000|2022-05-29 07:12:00|29029.5|28938.5|29029.5|28938.5|29033.1|28942.1|29029.3|28938.3|22
1653808330000|2022-05-29 07:12:10|29029.3|28938.3|29030|28939|29030|28939|29029.3|28938.3|8
1653808340000|2022-05-29 07:12:20|29030.9|28939.9|29031.6|28940.6|29031.6|28940.6|29030.8|28939.8|5
1653808350000|2022-05-29 07:12:30|29032|28941|29032.6|28941.6|29032.6|28941.6|29032|28941|3
1653808360000|2022-05-29 07:12:40|29032.4|28941.4|29032.3|28941.3|29032.4|28941.4|29032.3|28941.3|2
1653808370000|2022-05-29 07:12:50|29032.5|28941.5|29030.5|28939.5|29032.5|28941.5|29030.5|28939.5|5
1653808380000|2022-05-29 07:13:00|29030.6|28939.6|29031|28940|29031|28940|29030.6|28939.6|4
1653808390000|2022-05-29 07:13:10|29030.9|28939.9|29031.3|28940.3|29031.6|28940.6|29030.9|28939.9|7
1653808400000|2022-05-29 07:13:20|29031.5|28940.5|29031.7|28940.7|29032.1|28941.1|29031.5|28940.5|4
1653808410000|2022-05-29 07:13:30|29031.8|28940.8|29031.9|28940.9|29031.9|28940.9|29031.8|28940.8|4
1653808420000|2022-05-29 07:13:40|29031.8|28940.8|29031.8|28940.8|29031.9|28940.9|29031.8|28940.8|3
1653808430000|2022-05-29 07:13:50|29031.6|28940.6|29031.6|28940.6|29031.6|28940.6|29031.4|28940.4|3
1653808440000|2022-05-29 07:14:00|29032.2|28941.2|29032.2|28941.2|29032.2|28941.2|29032.2|28941.2|1
1653808450000|2022-05-29 07:14:10|29032.5|28941.5|29034.6|28943.6|29034.6|28943.6|29032.5|28941.5|7
1653808460000|2022-05-29 07:14:20|29034.8|28943.8|29035.1|28944.1|29035.2|28944.2|29034.4|28943.4|7
1653808470000|2022-05-29 07:14:30|29034.7|28943.7|29034.3|28943.3|29034.7|28943.7|29034.3|28943.3|5
1653808480000|2022-05-29 07:14:40|29035.6|28944.6|29035.8|28944.8|29035.8|28944.8|29035.5|28944.5|4
1653808490000|2022-05-29 07:14:50|29035.6|28944.6|29035.3|28944.3|29035.8|28944.8|29035.3|28944.3|8
1653808500000|2022-05-29 07:15:00|29035.4|28944.4|29035.4|28944.4|29035.4|28944.4|29035.4|28944.4|1
1653808510000|2022-05-29 07:15:10|29035.3|28944.3|29036.3|28945.3|29036.4|28945.4|29035.3|28944.3|6
1653808520000|2022-05-29 07:15:20|29036|28945|29035.7|28944.7|29036|28945|29035.6|28944.6|5
1653808530000|2022-05-29 07:15:30|29034.8|28943.8|29031.6|28940.6|29034.8|28943.8|29031.6|28940.6|8
1653808540000|2022-05-29 07:15:40|29032.6|28941.6|29033.5|28942.5|29033.8|28942.8|29032.6|28941.6|7
1653808550000|2022-05-29 07:15:50|29033.6|28942.6|29032.6|28941.6|29033.7|28942.7|29032.6|28941.6|10
1653808560000|2022-05-29 07:16:00|29034|28943|29033.3|28942.3|29034|28943|29032.5|28941.5|14
1653808570000|2022-05-29 07:16:10|29033.2|28942.2|29032.4|28941.4|29034.1|28943.1|29031.9|28940.9|12
1653808580000|2022-05-29 07:16:20|29032.5|28941.5|29032.1|28941.1|29033.1|28942.1|29032.1|28941.1|19
1653808590000|2022-05-29 07:16:30|29032.2|28941.2|29031.5|28940.5|29032.2|28941.2|29031.3|28940.3|14
1653808600000|2022-05-29 07:16:40|29031.4|28940.4|29031.5|28940.5|29031.7|28940.7|29030.7|28939.7|16
1653808610000|2022-05-29 07:16:50|29027.4|28936.4|29023.1|28932.1|29027.4|28936.4|29023.1|28932.1|16
1653808620000|2022-05-29 07:17:00|29023|28932|29029.8|28938.8|29030|28939|29023|28932|13
1653808630000|2022-05-29 07:17:10|29029|28938|29030|28939|29030.2|28939.2|29029|28938|10
1653808640000|2022-05-29 07:17:20|29030.3|28939.3|29031.2|28940.2|29031.4|28940.4|29030|28939|14
1653808650000|2022-05-29 07:17:30|29031.4|28940.4|29031.4|28940.4|29031.5|28940.5|29031.1|28940.1|11
1653808660000|2022-05-29 07:17:40|29031.5|28940.5|29031.2|28940.2|29032.6|28941.6|29031.1|28940.1|18
1653808670000|2022-05-29 07:17:50|29031.3|28940.3|29031.3|28940.3|29031.6|28940.6|29031.2|28940.2|12
1653808680000|2022-05-29 07:18:00|29031.2|28940.2|29031.6|28940.6|29031.9|28940.9|29030.3|28939.3|15
1653808690000|2022-05-29 07:18:10|29031.5|28940.5|29031.4|28940.4|29031.6|28940.6|29031.4|28940.4|7
1653808700000|2022-05-29 07:18:20|29031.6|28940.6|29031.4|28940.4|29031.7|28940.7|29031.4|28940.4|8
1653808710000|2022-05-29 07:18:30|29031.6|28940.6|29031.5|28940.5|29031.7|28940.7|29030.6|28939.6|15
1653808720000|2022-05-29 07:18:40|29031.4|28940.4|29031.2|28940.2|29031.7|28940.7|29031.1|28940.1|14
1653808730000|2022-05-29 07:18:50|29031.1|28940.1|29031|28940|29031.4|28940.4|29030.8|28939.8|10
1653808740000|2022-05-29 07:19:00|29031.2|28940.2|29024.8|28933.8|29031.2|28940.2|29023.5|28932.5|9
1653808750000|2022-05-29 07:19:10|29024.9|28933.9|29024.7|28933.7|29024.9|28933.9|29024.4|28933.4|4
1653808760000|2022-05-29 07:19:20|29024.8|28933.8|29024.8|28933.8|29024.9|28933.9|29024.8|28933.8|5
1653808770000|2022-05-29 07:19:30|29024.4|28933.4|29025.1|28934.1|29025.1|28934.1|29024.4|28933.4|8
1653808780000|2022-05-29 07:19:40|29025.2|28934.2|29025.1|28934.1|29025.2|28934.2|29025.1|28934.1|4
1653808800000|2022-05-29 07:20:00|29024.8|28933.8|29025.1|28934.1|29025.1|28934.1|29024.8|28933.8|5
1653808810000|2022-05-29 07:20:10|29025|28934|29025|28934|29025|28934|29025|28934|1
1653808820000|2022-05-29 07:20:20|29025.1|28934.1|29025.1|28934.1|29025.1|28934.1|29025|28934|3
1653808830000|2022-05-29 07:20:30|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|2
1653808850000|2022-05-29 07:20:50|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|4
1653808860000|2022-05-29 07:21:00|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|2
1653808880000|2022-05-29 07:21:20|29025|28934|29025.1|28934.1|29025.1|28934.1|29025|28934|4
1653808900000|2022-05-29 07:21:40|29025.5|28934.5|29025.6|28934.6|29025.6|28934.6|29025.5|28934.5|2
1653808930000|2022-05-29 07:22:10|29025.7|28934.7|29031.1|28940.1|29031.3|28940.3|29025.7|28934.7|12
1653808940000|2022-05-29 07:22:20|29031|28940|29031|28940|29031.1|28940.1|29030.7|28939.7|17
1653808950000|2022-05-29 07:22:30|29031.1|28940.1|29033.1|28942.1|29033.1|28942.1|29030.7|28939.7|25
1653808960000|2022-05-29 07:22:40|29032.6|28941.6|29032.4|28941.4|29032.6|28941.6|29031.7|28940.7|14
1653808970000|2022-05-29 07:22:50|29032.5|28941.5|29032.5|28941.5|29032.5|28941.5|29032.4|28941.4|3
1653808980000|2022-05-29 07:23:00|29032.4|28941.4|29027|28936|29032.4|28941.4|29026.9|28935.9|14
1653808990000|2022-05-29 07:23:10|29027.3|28936.3|29027.2|28936.2|29027.3|28936.3|29027.2|28936.2|6
1653809000000|2022-05-29 07:23:20|29027.3|28936.3|29027.6|28936.6|29027.6|28936.6|29027.2|28936.2|9
1653809010000|2022-05-29 07:23:30|29028.1|28937.1|29028.4|28937.4|29028.7|28937.7|29028|28937|12
1653809020000|2022-05-29 07:23:40|29028.3|28937.3|29028.3|28937.3|29028.3|28937.3|29028.3|28937.3|1
1653809030000|2022-05-29 07:23:50|29028.2|28937.2|29028.2|28937.2|29028.3|28937.3|29028|28937|10
1653809040000|2022-05-29 07:24:00|29028.1|28937.1|29028.3|28937.3|29028.4|28937.4|29028.1|28937.1|5
1653809080000|2022-05-29 07:24:40|29028.4|28937.4|29028.5|28937.5|29028.5|28937.5|29028.3|28937.3|7
1653809090000|2022-05-29 07:24:50|29028.6|28937.6|29028.5|28937.5|29028.8|28937.8|29028.2|28937.2|10
1653809100000|2022-05-29 07:25:00|29028.6|28937.6|29028.6|28937.6|29028.8|28937.8|29028|28937|8
1653809110000|2022-05-29 07:25:10|29028.7|28937.7|29028.6|28937.6|29028.7|28937.7|29028.6|28937.6|4
1653809120000|2022-05-29 07:25:20|29028.8|28937.8|29026.4|28935.4|29028.8|28937.8|29025.9|28934.9|9
1653809130000|2022-05-29 07:25:30|29026.5|28935.5|29026.8|28935.8|29026.9|28935.9|29026.5|28935.5|5
1653809140000|2022-05-29 07:25:40|29026.9|28935.9|29027|28936|29027.3|28936.3|29026.9|28935.9|4
1653809150000|2022-05-29 07:25:50|29027.2|28936.2|29033.7|28942.7|29035.6|28944.6|29027.2|28936.2|21
1653809160000|2022-05-29 07:26:00|29034.1|28943.1|29034.2|28943.2|29034.7|28943.7|29033.2|28942.2|13
1653809170000|2022-05-29 07:26:10|29034.6|28943.6|29034.8|28943.8|29034.8|28943.8|29034.6|28943.6|2
1653809180000|2022-05-29 07:26:20|29034.5|28943.5|29034.2|28943.2|29034.5|28943.5|29031.9|28940.9|13
1653809190000|2022-05-29 07:26:30|29034|28943|29033.8|28942.8|29034|28943|29033.5|28942.5|10
1653809200000|2022-05-29 07:26:40|29034|28943|29033.9|28942.9|29034|28943|29033.7|28942.7|6
1653809210000|2022-05-29 07:26:50|29034|28943|29034.1|28943.1|29034.2|28943.2|29033.8|28942.8|15
1653809220000|2022-05-29 07:27:00|29034|28943|29034|28943|29034.1|28943.1|29034|28943|7
1653809230000|2022-05-29 07:27:10|29034.4|28943.4|29048.7|28957.7|29048.7|28957.7|29034.4|28943.4|23
1653809240000|2022-05-29 07:27:20|29046|28955|29046.1|28955.1|29047.3|28956.3|29045.4|28954.4|28
1653809250000|2022-05-29 07:27:30|29045.7|28954.7|29046.9|28955.9|29047|28956|29045.7|28954.7|18
1653809260000|2022-05-29 07:27:40|29047|28956|29045.6|28954.6|29047.1|28956.1|29044.5|28953.5|28
1653809270000|2022-05-29 07:27:50|29045.9|28954.9|29046|28955|29046.2|28955.2|29045.4|28954.4|25
1653809280000|2022-05-29 07:28:00|29045.8|28954.8|29045.8|28954.8|29046.1|28955.1|29045.4|28954.4|22
1653809290000|2022-05-29 07:28:10|29045.9|28954.9|29047.6|28956.6|29047.8|28956.8|29045.4|28954.4|20
1653809300000|2022-05-29 07:28:20|29047.5|28956.5|29047.4|28956.4|29047.7|28956.7|29047.2|28956.2|22
1653809310000|2022-05-29 07:28:30|29047.7|28956.7|29047.7|28956.7|29047.9|28956.9|29047.3|28956.3|29
1653809320000|2022-05-29 07:28:40|29047.9|28956.9|29047.7|28956.7|29048|28957|29047.6|28956.6|21
1653809330000|2022-05-29 07:28:50|29047.8|28956.8|29047.7|28956.7|29047.8|28956.8|29047.6|28956.6|7
1653809340000|2022-05-29 07:29:00|29047.8|28956.8|29047.6|28956.6|29047.9|28956.9|29047.3|28956.3|21
1653809350000|2022-05-29 07:29:10|29047.7|28956.7|29046.2|28955.2|29047.7|28956.7|29046.1|28955.1|6
1653809360000|2022-05-29 07:29:20|29046|28955|29043.7|28952.7|29046.1|28955.1|29042.8|28951.8|13
1653809370000|2022-05-29 07:29:30|29043.5|28952.5|29043.9|28952.9|29044.2|28953.2|29043.5|28952.5|8
1653809380000|2022-05-29 07:29:40|29044|28953|29044.3|28953.3|29045|28954|29044|28953|8
1653809390000|2022-05-29 07:29:50|29044.6|28953.6|29045|28954|29045.4|28954.4|29044.3|28953.3|12
1653809400000|2022-05-29 07:30:00|29045.1|28954.1|29042.5|28951.5|29047.6|28956.6|29042.3|28951.3|20
1653809410000|2022-05-29 07:30:10|29042.8|28951.8|29046.1|28955.1|29046.2|28955.2|29042.8|28951.8|26
1653809420000|2022-05-29 07:30:20|29046.5|28955.5|29045.9|28954.9|29046.6|28955.6|29045.1|28954.1|16
1653809430000|2022-05-29 07:30:30|29046.1|28955.1|29045.1|28954.1|29046.1|28955.1|29044.7|28953.7|15
1653809440000|2022-05-29 07:30:40|29045.5|28954.5|29046|28955|29046.1|28955.1|29045.4|28954.4|13
1653809450000|2022-05-29 07:30:50|29045.9|28954.9|29048.2|28957.2|29049.1|28958.1|29045.7|28954.7|19
1653809460000|2022-05-29 07:31:00|29048|28957|29046.7|28955.7|29048|28957|29045.4|28954.4|24
1653809470000|2022-05-29 07:31:10|29046.6|28955.6|29047|28956|29047.2|28956.2|29046.6|28955.6|13
1653809480000|2022-05-29 07:31:20|29047.1|28956.1|29047.7|28956.7|29047.7|28956.7|29047.1|28956.1|3
1653809490000|2022-05-29 07:31:30|29047.5|28956.5|29052|28961|29053.6|28962.6|29047.1|28956.1|31
1653809500000|2022-05-29 07:31:40|29052.5|28961.5|29052|28961|29052.5|28961.5|29050.7|28959.7|21
1653809510000|2022-05-29 07:31:50|29050.7|28959.7|29052.1|28961.1|29052.4|28961.4|29050.7|28959.7|13
1653809520000|2022-05-29 07:32:00|29052|28961|29052.6|28961.6|29052.8|28961.8|29052|28961|9
1653809530000|2022-05-29 07:32:10|29051.9|28960.9|29048.6|28957.6|29052.4|28961.4|29048.4|28957.4|19
1653809540000|2022-05-29 07:32:20|29048.7|28957.7|29048.1|28957.1|29048.7|28957.7|29048.1|28957.1|15
1653809550000|2022-05-29 07:32:30|29048.3|28957.3|29048.3|28957.3|29048.6|28957.6|29048.2|28957.2|8
1653809560000|2022-05-29 07:32:40|29048.2|28957.2|29048.2|28957.2|29048.4|28957.4|29048.2|28957.2|11
1653809570000|2022-05-29 07:32:50|29048.3|28957.3|29048.6|28957.6|29049.2|28958.2|29048.2|28957.2|24
1653809580000|2022-05-29 07:33:00|29048.7|28957.7|29048.7|28957.7|29048.8|28957.8|29048.3|28957.3|17
1653809590000|2022-05-29 07:33:10|29048.6|28957.6|29049.4|28958.4|29049.4|28958.4|29048.2|28957.2|7
1653809600000|2022-05-29 07:33:20|29048.9|28957.9|29047.1|28956.1|29049.8|28958.8|29047|28956|9
1653809610000|2022-05-29 07:33:30|29047.4|28956.4|29048.1|28957.1|29048.1|28957.1|29047.3|28956.3|9
1653809620000|2022-05-29 07:33:40|29048|28957|29048|28957|29048.1|28957.1|29047.3|28956.3|17
1653809630000|2022-05-29 07:33:50|29047.9|28956.9|29047.9|28956.9|29048.1|28957.1|29047.5|28956.5|20
1653809640000|2022-05-29 07:34:00|29048|28957|29050.6|28959.6|29050.9|28959.9|29048|28957|18
1653809650000|2022-05-29 07:34:10|29050.5|28959.5|29038|28947|29050.7|28959.7|29038|28947|25
1653809660000|2022-05-29 07:34:20|29038.1|28947.1|29032.4|28941.4|29038.1|28947.1|29032.2|28941.2|9
1653809670000|2022-05-29 07:34:30|29032.5|28941.5|29032.9|28941.9|29032.9|28941.9|29032.3|28941.3|12
1653809680000|2022-05-29 07:34:40|29033.3|28942.3|29034.5|28943.5|29034.8|28943.8|29033.3|28942.3|6
1653809690000|2022-05-29 07:34:50|29034.8|28943.8|29030.8|28939.8|29035|28944|29030.7|28939.7|11
1653809700000|2022-05-29 07:35:00|29031|28940|29031.4|28940.4|29031.4|28940.4|29030.5|28939.5|12
1653809720000|2022-05-29 07:35:20|29030.6|28939.6|29030.8|28939.8|29031.9|28940.9|29030.6|28939.6|16
1653809730000|2022-05-29 07:35:30|29030.6|28939.6|29030.9|28939.9|29030.9|28939.9|29030.1|28939.1|5
1653809740000|2022-05-29 07:35:40|29030.2|28939.2|29030.4|28939.4|29031.2|28940.2|29030.2|28939.2|10
1653809760000|2022-05-29 07:36:00|29030.6|28939.6|29030.3|28939.3|29030.7|28939.7|29030.3|28939.3|4
1653809770000|2022-05-29 07:36:10|29030.6|28939.6|29035.2|28944.2|29035.4|28944.4|29030.6|28939.6|7
1653809780000|2022-05-29 07:36:20|29035.4|28944.4|29035.3|28944.3|29037.7|28946.7|29035|28944|16
1653809790000|2022-05-29 07:36:30|29035.7|28944.7|29035.5|28944.5|29036.2|28945.2|29035.5|28944.5|16
1653809800000|2022-05-29 07:36:40|29035.9|28944.9|29035.6|28944.6|29036.3|28945.3|29035.6|28944.6|14
1653809810000|2022-05-29 07:36:50|29035.8|28944.8|29035.7|28944.7|29036.2|28945.2|29035.3|28944.3|19
1653809820000|2022-05-29 07:37:00|29035.9|28944.9|29035.4|28944.4|29036|28945|29035.4|28944.4|16
1653809830000|2022-05-29 07:37:10|29034.2|28943.2|29034.4|28943.4|29035.7|28944.7|29033.4|28942.4|16
1653809840000|2022-05-29 07:37:20|29035|28944|29034.3|28943.3|29035|28944|29033.6|28942.6|13
1653809850000|2022-05-29 07:37:30|29034.2|28943.2|29034.3|28943.3|29034.3|28943.3|29034.2|28943.2|4
1653809860000|2022-05-29 07:37:40|29034.2|28943.2|29032.4|28941.4|29034.2|28943.2|29032.2|28941.2|6
1653809870000|2022-05-29 07:37:50|29032.3|28941.3|29031.3|28940.3|29032.4|28941.4|29031.3|28940.3|15
1653809880000|2022-05-29 07:38:00|29031.2|28940.2|29030.8|28939.8|29031.4|28940.4|29030.1|28939.1|18
1653809890000|2022-05-29 07:38:10|29031|28940|29026.5|28935.5|29031.2|28940.2|29026.3|28935.3|11
1653809900000|2022-05-29 07:38:20|29026.4|28935.4|29026.8|28935.8|29026.8|28935.8|29026.1|28935.1|9
1653809910000|2022-05-29 07:38:30|29027|28936|29027.4|28936.4|29027.5|28936.5|29027|28936|9
1653809920000|2022-05-29 07:38:40|29027.3|28936.3|29027.4|28936.4|29027.4|28936.4|29027.3|28936.3|4
1653809930000|2022-05-29 07:38:50|29027.3|28936.3|29027.4|28936.4|29027.4|28936.4|29027.1|28936.1|4
1653809940000|2022-05-29 07:39:00|29027.2|28936.2|29027.1|28936.1|29027.2|28936.2|29027.1|28936.1|2
1653809950000|2022-05-29 07:39:10|29026.9|28935.9|29027.5|28936.5|29028.4|28937.4|29026.8|28935.8|8
1653809960000|2022-05-29 07:39:20|29027.8|28936.8|29027.7|28936.7|29027.8|28936.8|29027.7|28936.7|2
1653809990000|2022-05-29 07:39:50|29027.9|28936.9|29027.9|28936.9|29027.9|28936.9|29027.9|28936.9|1
1653810020000|2022-05-29 07:40:20|29028|28937|29028.1|28937.1|29028.6|28937.6|29028|28937|3
1653810030000|2022-05-29 07:40:30|29029|28938|29029.8|28938.8|29029.8|28938.8|29029|28938|4
1653810060000|2022-05-29 07:41:00|29029.7|28938.7|29029.7|28938.7|29029.7|28938.7|29029.7|28938.7|1
1653810090000|2022-05-29 07:41:30|29029.6|28938.6|29029.6|28938.6|29029.6|28938.6|29029.6|28938.6|1
1653810100000|2022-05-29 07:41:40|29029|28938|29027.5|28936.5|29029|28938|29027.5|28936.5|5
1653810110000|2022-05-29 07:41:50|29027.6|28936.6|29027.6|28936.6|29027.9|28936.9|29027.2|28936.2|14
1653810120000|2022-05-29 07:42:00|29027.4|28936.4|29026.9|28935.9|29027.8|28936.8|29026.9|28935.9|17
1653810130000|2022-05-29 07:42:10|29027.4|28936.4|29027.4|28936.4|29027.5|28936.5|29027.1|28936.1|9
1653810140000|2022-05-29 07:42:20|29027.5|28936.5|29026.8|28935.8|29027.5|28936.5|29026.7|28935.7|7
1653810150000|2022-05-29 07:42:30|29026.7|28935.7|29026.8|28935.8|29027|28936|29026.7|28935.7|14
1653810160000|2022-05-29 07:42:40|29027|28936|29026.8|28935.8|29027|28936|29026.8|28935.8|4
1653810170000|2022-05-29 07:42:50|29027|28936|29026.8|28935.8|29027|28936|29026.8|28935.8|2
1653810180000|2022-05-29 07:43:00|29027|28936|29026.8|28935.8|29027|28936|29026.6|28935.6|6
1653810190000|2022-05-29 07:43:10|29026.7|28935.7|29026.9|28935.9|29026.9|28935.9|29026.7|28935.7|7
1653810200000|2022-05-29 07:43:20|29027|28936|29031.1|28940.1|29031.6|28940.6|29026.8|28935.8|7
1653810210000|2022-05-29 07:43:30|29031.7|28940.7|29031|28940|29031.7|28940.7|29030.9|28939.9|11
1653810220000|2022-05-29 07:43:40|29030.9|28939.9|29030.4|28939.4|29031|28940|29030.2|28939.2|12
1653810230000|2022-05-29 07:43:50|29030.3|28939.3|29026.9|28935.9|29030.4|28939.4|29026.9|28935.9|7
1653810240000|2022-05-29 07:44:00|29027.3|28936.3|29028.1|28937.1|29028.1|28937.1|29027.3|28936.3|3
1653810250000|2022-05-29 07:44:10|29027.9|28936.9|29028.1|28937.1|29028.3|28937.3|29027.9|28936.9|10
1653810260000|2022-05-29 07:44:20|29028.3|28937.3|29028.5|28937.5|29028.6|28937.6|29027.9|28936.9|10
1653810270000|2022-05-29 07:44:30|29028.6|28937.6|29029|28938|29029.4|28938.4|29028.5|28937.5|9
1653810290000|2022-05-29 07:44:50|29029.1|28938.1|29029|28938|29029.1|28938.1|29028.9|28937.9|11
1653810300000|2022-05-29 07:45:00|29028.9|28937.9|29032.2|28941.2|29032.6|28941.6|29028.9|28937.9|17
1653810310000|2022-05-29 07:45:10|29032.1|28941.1|29027.7|28936.7|29032.3|28941.3|29027.7|28936.7|16
1653810320000|2022-05-29 07:45:20|29027.6|28936.6|29027.5|28936.5|29028.2|28937.2|29027.5|28936.5|4
1653810330000|2022-05-29 07:45:30|29027.6|28936.6|29027.2|28936.2|29027.6|28936.6|29027.1|28936.1|7
1653810340000|2022-05-29 07:45:40|29027.3|28936.3|29026.6|28935.6|29027.3|28936.3|29026.6|28935.6|4
1653810350000|2022-05-29 07:45:50|29026.5|28935.5|29025.9|28934.9|29027.3|28936.3|29025.9|28934.9|16
1653810360000|2022-05-29 07:46:00|29025.8|28934.8|29026.3|28935.3|29026.4|28935.4|29025.5|28934.5|12
1653810370000|2022-05-29 07:46:10|29026.2|28935.2|29026.2|28935.2|29026.2|28935.2|29026.2|28935.2|1
1653810380000|2022-05-29 07:46:20|29026|28935|29026.3|28935.3|29026.6|28935.6|29026|28935|8
1653810390000|2022-05-29 07:46:30|29026.1|28935.1|29026.8|28935.8|29027.2|28936.2|29026.1|28935.1|14
1653810420000|2022-05-29 07:47:00|29025.9|28934.9|29024.5|28933.5|29025.9|28934.9|29024.5|28933.5|8
1653810430000|2022-05-29 07:47:10|29024.8|28933.8|29025.3|28934.3|29025.5|28934.5|29024.7|28933.7|9
1653810440000|2022-05-29 07:47:20|29025.2|28934.2|29025.3|28934.3|29025.5|28934.5|29025.2|28934.2|12
1653810450000|2022-05-29 07:47:30|29025.1|28934.1|29025.1|28934.1|29025.2|28934.2|29025.1|28934.1|3
1653810460000|2022-05-29 07:47:40|29025.3|28934.3|29025|28934|29025.3|28934.3|29024.7|28933.7|10
1653810470000|2022-05-29 07:47:50|29024.9|28933.9|29024.9|28933.9|29025.2|28934.2|29024.7|28933.7|17
1653810480000|2022-05-29 07:48:00|29025|28934|29025|28934|29025.1|28934.1|29024.8|28933.8|8
1653810490000|2022-05-29 07:48:10|29025.4|28934.4|29025.4|28934.4|29025.4|28934.4|29025.4|28934.4|1
1653810500000|2022-05-29 07:48:20|29025.3|28934.3|29024.9|28933.9|29025.3|28934.3|29024.9|28933.9|8
1653810510000|2022-05-29 07:48:30|29025|28934|29025.1|28934.1|29025.1|28934.1|29024.5|28933.5|7
1653810520000|2022-05-29 07:48:40|29024.7|28933.7|29024.7|28933.7|29024.7|28933.7|29024.5|28933.5|11
1653810530000|2022-05-29 07:48:50|29024.6|28933.6|29024.8|28933.8|29025.1|28934.1|29024.4|28933.4|8
1653810540000|2022-05-29 07:49:00|29024.4|28933.4|29024.4|28933.4|29024.8|28933.8|29024.4|28933.4|5
1653810550000|2022-05-29 07:49:10|29024.8|28933.8|29024.6|28933.6|29024.8|28933.8|29024.3|28933.3|10
1653810560000|2022-05-29 07:49:20|29024|28933|29024.8|28933.8|29024.8|28933.8|29024|28933|5
1653810570000|2022-05-29 07:49:30|29024.6|28933.6|29024.6|28933.6|29024.8|28933.8|29024.6|28933.6|5
1653810580000|2022-05-29 07:49:40|29024.7|28933.7|29026.1|28935.1|29026.1|28935.1|29024.6|28933.6|14
1653810590000|2022-05-29 07:49:50|29026|28935|29025.6|28934.6|29026|28935|29025|28934|15
1653810600000|2022-05-29 07:50:00|29025.4|28934.4|29025.7|28934.7|29025.8|28934.8|29025.2|28934.2|11
1653810610000|2022-05-29 07:50:10|29025.6|28934.6|29025.5|28934.5|29025.9|28934.9|29025.4|28934.4|15
1653810620000|2022-05-29 07:50:20|29025.6|28934.6|29029.9|28938.9|29029.9|28938.9|29025.5|28934.5|18
1653810630000|2022-05-29 07:50:30|29029.5|28938.5|29030.2|28939.2|29030.7|28939.7|29029.5|28938.5|14
1653810640000|2022-05-29 07:50:40|29030.3|28939.3|29030.9|28939.9|29030.9|28939.9|29030.2|28939.2|13
1653810650000|2022-05-29 07:50:50|29031.1|28940.1|29030.1|28939.1|29031.3|28940.3|29029.9|28938.9|18
1653810660000|2022-05-29 07:51:00|29030.2|28939.2|29029.5|28938.5|29030.2|28939.2|29029.1|28938.1|13
1653810670000|2022-05-29 07:51:10|29029.7|28938.7|29029.7|28938.7|29030.2|28939.2|29029.3|28938.3|17
1653810680000|2022-05-29 07:51:20|29029.8|28938.8|29030.1|28939.1|29030.4|28939.4|29029.7|28938.7|13
1653810690000|2022-05-29 07:51:30|29029.9|28938.9|29030.2|28939.2|29030.4|28939.4|29029.9|28938.9|13
1653810700000|2022-05-29 07:51:40|29030.5|28939.5|29030|28939|29030.5|28939.5|29029.9|28938.9|7
1653810710000|2022-05-29 07:51:50|29030.1|28939.1|29030.4|28939.4|29030.4|28939.4|29030.1|28939.1|10
1653810720000|2022-05-29 07:52:00|29030.5|28939.5|29030.2|28939.2|29030.5|28939.5|29030.2|28939.2|8
1653810730000|2022-05-29 07:52:10|29030.3|28939.3|29030.4|28939.4|29030.6|28939.6|29030.3|28939.3|16
1653810740000|2022-05-29 07:52:20|29030.3|28939.3|29030.7|28939.7|29030.7|28939.7|29030.3|28939.3|14
1653810750000|2022-05-29 07:52:30|29030.6|28939.6|29030.4|28939.4|29030.7|28939.7|29030.3|28939.3|11
1653810760000|2022-05-29 07:52:40|29030.3|28939.3|29030.4|28939.4|29030.6|28939.6|29030.3|28939.3|13
1653810770000|2022-05-29 07:52:50|29030.3|28939.3|29030.3|28939.3|29030.5|28939.5|29030.2|28939.2|7
1653810780000|2022-05-29 07:53:00|29030.4|28939.4|29030.6|28939.6|29030.6|28939.6|29030.4|28939.4|11
1653810790000|2022-05-29 07:53:10|29030.7|28939.7|29032.6|28941.6|29032.6|28941.6|29030.4|28939.4|22
1653810800000|2022-05-29 07:53:20|29033.2|28942.2|29033.9|28942.9|29034.6|28943.6|29033.2|28942.2|22
1653810810000|2022-05-29 07:53:30|29033.7|28942.7|29033.1|28942.1|29034.7|28943.7|29033.1|28942.1|13
1653810820000|2022-05-29 07:53:40|29032.8|28941.8|29033.3|28942.3|29033.5|28942.5|29032.1|28941.1|22
1653810830000|2022-05-29 07:53:50|29032.6|28941.6|29033.2|28942.2|29033.8|28942.8|29032.4|28941.4|19
1653810840000|2022-05-29 07:54:00|29033.4|28942.4|29032.4|28941.4|29033.4|28942.4|29032.4|28941.4|19
1653810850000|2022-05-29 07:54:10|29032.7|28941.7|29032.5|28941.5|29033|28942|29031.8|28940.8|19
1653810860000|2022-05-29 07:54:20|29033|28942|29023.5|28932.5|29033.1|28942.1|29022.5|28931.5|12
1653810870000|2022-05-29 07:54:30|29023.6|28932.6|29023.6|28932.6|29023.6|28932.6|29023.6|28932.6|1
1653810880000|2022-05-29 07:54:40|29023|28932|29023.4|28932.4|29023.7|28932.7|29023|28932|7
1653810890000|2022-05-29 07:54:50|29023.5|28932.5|29023.5|28932.5|29023.5|28932.5|29023.5|28932.5|1
1653810900000|2022-05-29 07:55:00|29023.6|28932.6|29022.9|28931.9|29023.6|28932.6|29022.7|28931.7|14
1653810910000|2022-05-29 07:55:10|29023|28932|29023.5|28932.5|29023.6|28932.6|29023|28932|7
1653810920000|2022-05-29 07:55:20|29023.6|28932.6|29023.5|28932.5|29023.6|28932.6|29023.5|28932.5|2
1653810930000|2022-05-29 07:55:30|29023.4|28932.4|29022.4|28931.4|29023.6|28932.6|29022.4|28931.4|8
1653810940000|2022-05-29 07:55:40|29023.6|28932.6|29023.3|28932.3|29023.7|28932.7|29022.7|28931.7|8
1653810950000|2022-05-29 07:55:50|29023.4|28932.4|29021|28930|29023.5|28932.5|29020.9|28929.9|8
1653810960000|2022-05-29 07:56:00|29022.9|28931.9|29023|28932|29023|28932|29022.5|28931.5|8
1653810990000|2022-05-29 07:56:30|29023.2|28932.2|29023.5|28932.5|29023.5|28932.5|29023.1|28932.1|4
1653811000000|2022-05-29 07:56:40|29023.2|28932.2|29023.4|28932.4|29023.6|28932.6|29023.1|28932.1|14
1653811010000|2022-05-29 07:56:50|29023.6|28932.6|29023.4|28932.4|29023.6|28932.6|29023.4|28932.4|2
1653811020000|2022-05-29 07:57:00|29023.5|28932.5|29023.6|28932.6|29023.6|28932.6|29023.4|28932.4|3
1653811030000|2022-05-29 07:57:10|29023.4|28932.4|29022.9|28931.9|29023.6|28932.6|29022.8|28931.8|10
1653811060000|2022-05-29 07:57:40|29023|28932|29023.1|28932.1|29023.2|28932.2|29022.9|28931.9|7
1653811090000|2022-05-29 07:58:10|29023|28932|29025.5|28934.5|29025.5|28934.5|29023|28932|4
1653811100000|2022-05-29 07:58:20|29025.6|28934.6|29025.3|28934.3|29025.6|28934.6|29025.3|28934.3|3
1653811110000|2022-05-29 07:58:30|29025.5|28934.5|29025.6|28934.6|29025.6|28934.6|29025.4|28934.4|9
1653811120000|2022-05-29 07:58:40|29025.5|28934.5|29025.5|28934.5|29025.6|28934.6|29025.5|28934.5|3
1653811140000|2022-05-29 07:59:00|29025.4|28934.4|29025.5|28934.5|29025.5|28934.5|29025.4|28934.4|2
1653811150000|2022-05-29 07:59:10|29025.6|28934.6|29025.6|28934.6|29025.6|28934.6|29025.5|28934.5|5
1653811160000|2022-05-29 07:59:20|29025.7|28934.7|29025.7|28934.7|29025.7|28934.7|29025.6|28934.6|3
1653811170000|2022-05-29 07:59:30|29025.6|28934.6|29025.8|28934.8|29026.1|28935.1|29025.6|28934.6|12
1653811180000|2022-05-29 07:59:40|29026|28935|29025.5|28934.5|29026|28935|29025.5|28934.5|8
1653811190000|2022-05-29 07:59:50|29025.6|28934.6|29032.1|28941.1|29033.3|28942.3|29025.6|28934.6|26
1653811200000|2022-05-29 08:00:00|29032.2|28941.2|29032.7|28941.7|29033.1|28942.1|29032.2|28941.2|25
1653811210000|2022-05-29 08:00:10|29032.6|28941.6|29032.7|28941.7|29033.1|28942.1|29031|28940|30
1653811220000|2022-05-29 08:00:20|29032.6|28941.6|29016.6|28925.6|29032.7|28941.7|29016.1|28925.1|26
1653811230000|2022-05-29 08:00:30|29016.1|28925.1|29016.9|28925.9|29016.9|28925.9|29015.6|28924.6|16
1653811240000|2022-05-29 08:00:40|29016.8|28925.8|29017.1|28926.1|29017.3|28926.3|29015.8|28924.8|18
1653811250000|2022-05-29 08:00:50|29017.3|28926.3|29019.4|28928.4|29019.5|28928.5|29017.3|28926.3|20
1653811260000|2022-05-29 08:01:00|29019.5|28928.5|29018.2|28927.2|29019.5|28928.5|29017.7|28926.7|18
1653811270000|2022-05-29 08:01:10|29017.7|28926.7|29017.5|28926.5|29018.7|28927.7|29017.2|28926.2|22
1653811280000|2022-05-29 08:01:20|29017.2|28926.2|29017|28926|29017.2|28926.2|29016.9|28925.9|12
1653811290000|2022-05-29 08:01:30|29017.1|28926.1|29017|28926|29017.2|28926.2|29016.9|28925.9|11
1653811300000|2022-05-29 08:01:40|29017.2|28926.2|29017.1|28926.1|29017.2|28926.2|29017|28926|3
1653811310000|2022-05-29 08:01:50|29017|28926|29017|28926|29017|28926|29017|28926|1
1653811320000|2022-05-29 08:02:00|29017.2|28926.2|29030.8|28939.8|29030.8|28939.8|29017.2|28926.2|22
1653811330000|2022-05-29 08:02:10|29030.9|28939.9|29031|28940|29033.9|28942.9|29029.1|28938.1|25
1653811340000|2022-05-29 08:02:20|29031.1|28940.1|29031.5|28940.5|29031.8|28940.8|29030.6|28939.6|27
1653811350000|2022-05-29 08:02:30|29031.3|28940.3|29031.5|28940.5|29031.9|28940.9|29031.1|28940.1|16
1653811360000|2022-05-29 08:02:40|29031.6|28940.6|29031.9|28940.9|29032|28941|29030.9|28939.9|19
1653811370000|2022-05-29 08:02:50|29032.1|28941.1|29031.1|28940.1|29032.3|28941.3|29031.1|28940.1|23
1653811380000|2022-05-29 08:03:00|29031|28940|29031.1|28940.1|29032.1|28941.1|29030.9|28939.9|19
1653811390000|2022-05-29 08:03:10|29031.2|28940.2|29027.4|28936.4|29032.1|28941.1|29026.6|28935.6|17
1653811400000|2022-05-29 08:03:20|29027.5|28936.5|29027|28936|29027.8|28936.8|29026.8|28935.8|14
1653811410000|2022-05-29 08:03:30|29026.9|28935.9|29027.7|28936.7|29027.9|28936.9|29026.8|28935.8|12
1653811420000|2022-05-29 08:03:40|29027.6|28936.6|29027.9|28936.9|29028.2|28937.2|29027.1|28936.1|21
1653811430000|2022-05-29 08:03:50|29027.8|28936.8|29027.9|28936.9|29028.2|28937.2|29027.8|28936.8|11
1653811440000|2022-05-29 08:04:00|29027.8|28936.8|29026.8|28935.8|29027.9|28936.9|29026.1|28935.1|25
1653811450000|2022-05-29 08:04:10|29026.9|28935.9|29027.2|28936.2|29027.9|28936.9|29026.1|28935.1|25
1653811460000|2022-05-29 08:04:20|29027.4|28936.4|29027.6|28936.6|29028.8|28937.8|29027.3|28936.3|20
1653811470000|2022-05-29 08:04:30|29027.8|28936.8|29028.5|28937.5|29028.5|28937.5|29027.6|28936.6|21
1653811480000|2022-05-29 08:04:40|29028.6|28937.6|29027.9|28936.9|29028.6|28937.6|29027.9|28936.9|23
1653811490000|2022-05-29 08:04:50|29028.1|28937.1|29026.8|28935.8|29028.2|28937.2|29026.8|28935.8|17
1653811500000|2022-05-29 08:05:00|29027.3|28936.3|29027.3|28936.3|29027.7|28936.7|29027|28936|13
1653811510000|2022-05-29 08:05:10|29027.7|28936.7|29027.4|28936.4|29028.2|28937.2|29027.3|28936.3|28
1653811520000|2022-05-29 08:05:20|29027.1|28936.1|29027.9|28936.9|29028.1|28937.1|29026.5|28935.5|23
1653811530000|2022-05-29 08:05:30|29027.8|28936.8|29027.2|28936.2|29028.4|28937.4|29026|28935|19
1653811540000|2022-05-29 08:05:40|29026.3|28935.3|29025.5|28934.5|29026.3|28935.3|29024.5|28933.5|20
1653811550000|2022-05-29 08:05:50|29025.6|28934.6|29020.4|28929.4|29026.1|28935.1|29020.3|28929.3|16
1653811560000|2022-05-29 08:06:00|29020.5|28929.5|29021.3|28930.3|29021.5|28930.5|29020.5|28929.5|12
1653811570000|2022-05-29 08:06:10|29021.4|28930.4|29021.1|28930.1|29022.4|28931.4|29021|28930|17
1653811580000|2022-05-29 08:06:20|29021|28930|29020.7|28929.7|29021.4|28930.4|29020.4|28929.4|14
1653811590000|2022-05-29 08:06:30|29021|28930|29021.8|28930.8|29021.8|28930.8|29020.5|28929.5|18
1653811600000|2022-05-29 08:06:40|29023.1|28932.1|29022.4|28931.4|29023.5|28932.5|29021.5|28930.5|17
1653811610000|2022-05-29 08:06:50|29022|28931|29021.3|28930.3|29022.2|28931.2|29020.9|28929.9|22
1653811620000|2022-05-29 08:07:00|29021.4|28930.4|29022.2|28931.2|29022.6|28931.6|29021.4|28930.4|18
1653811630000|2022-05-29 08:07:10|29022.5|28931.5|29022.4|28931.4|29022.6|28931.6|29022.1|28931.1|9
1653811640000|2022-05-29 08:07:20|29022.5|28931.5|29020.7|28929.7|29022.5|28931.5|29020.7|28929.7|15
1653811650000|2022-05-29 08:07:30|29020.8|28929.8|29020.7|28929.7|29020.9|28929.9|29020.7|28929.7|5
1653811660000|2022-05-29 08:07:40|29020.6|28929.6|29020.8|28929.8|29021|28930|29020.6|28929.6|9
1653811670000|2022-05-29 08:07:50|29020.9|28929.9|29030.4|28939.4|29031.6|28940.6|29020.9|28929.9|26
1653811680000|2022-05-29 08:08:00|29030.7|28939.7|29030.8|28939.8|29031.6|28940.6|29030.1|28939.1|20
1653811690000|2022-05-29 08:08:10|29030.7|28939.7|29030.4|28939.4|29030.9|28939.9|29029.7|28938.7|16
1653811700000|2022-05-29 08:08:20|29030.9|28939.9|29037.2|28946.2|29037.4|28946.4|29030.4|28939.4|24
1653811710000|2022-05-29 08:08:30|29037.3|28946.3|29036.8|28945.8|29037.5|28946.5|29036.8|28945.8|14
1653811720000|2022-05-29 08:08:40|29037.6|28946.6|29035.6|28944.6|29037.7|28946.7|29035.5|28944.5|22
1653811730000|2022-05-29 08:08:50|29036.1|28945.1|29036.9|28945.9|29037.5|28946.5|29036.1|28945.1|16
1653811740000|2022-05-29 08:09:00|29037.4|28946.4|29037.1|28946.1|29037.5|28946.5|29036.4|28945.4|15
1653811750000|2022-05-29 08:09:10|29036.8|28945.8|29036.8|28945.8|29037.3|28946.3|29036.5|28945.5|18
1653811760000|2022-05-29 08:09:20|29036.5|28945.5|29036.7|28945.7|29036.9|28945.9|29036.3|28945.3|21
1653811770000|2022-05-29 08:09:30|29036.6|28945.6|29037.7|28946.7|29037.7|28946.7|29036.3|28945.3|20
1653811780000|2022-05-29 08:09:40|29037.9|28946.9|29036.3|28945.3|29037.9|28946.9|29036.3|28945.3|24
1653811790000|2022-05-29 08:09:50|29036.2|28945.2|29036.5|28945.5|29036.5|28945.5|29036.1|28945.1|12
1653811800000|2022-05-29 08:10:00|29036.6|28945.6|29035.2|28944.2|29036.6|28945.6|29034.8|28943.8|25
1653811810000|2022-05-29 08:10:10|29035.5|28944.5|29035.4|28944.4|29035.8|28944.8|29035.1|28944.1|18
1653811820000|2022-05-29 08:10:20|29035.7|28944.7|29036.7|28945.7|29036.7|28945.7|29035.4|28944.4|10
1653811830000|2022-05-29 08:10:30|29036.9|28945.9|29037.5|28946.5|29037.5|28946.5|29036.9|28945.9|6
1653811850000|2022-05-29 08:10:50|29038.1|28947.1|29037.8|28946.8|29038.4|28947.4|29037.4|28946.4|8
1653811860000|2022-05-29 08:11:00|29038.1|28947.1|29037.1|28946.1|29038.6|28947.6|29037.1|28946.1|21
1653811870000|2022-05-29 08:11:10|29036.8|28945.8|29037.7|28946.7|29037.7|28946.7|29036.8|28945.8|14
1653811880000|2022-05-29 08:11:20|29037.9|28946.9|29037.1|28946.1|29038.1|28947.1|29037.1|28946.1|13
1653811890000|2022-05-29 08:11:30|29037.4|28946.4|29037.5|28946.5|29037.5|28946.5|29037.4|28946.4|2
1653811900000|2022-05-29 08:11:40|29037.4|28946.4|29036|28945|29037.7|28946.7|29036|28945|5
1653811910000|2022-05-29 08:11:50|29035.7|28944.7|29033.8|28942.8|29038.8|28947.8|29033.8|28942.8|18
1653811920000|2022-05-29 08:12:00|29034.3|28943.3|29033.5|28942.5|29034.3|28943.3|29033.2|28942.2|13
1653811930000|2022-05-29 08:12:10|29033.6|28942.6|29033.9|28942.9|29033.9|28942.9|29033.3|28942.3|7
1653811940000|2022-05-29 08:12:20|29034|28943|29034.3|28943.3|29034.3|28943.3|29033.9|28942.9|3
1653811950000|2022-05-29 08:12:30|29033.9|28942.9|29034.2|28943.2|29034.2|28943.2|29033.9|28942.9|2
1653811960000|2022-05-29 08:12:40|29034.8|28943.8|29034.7|28943.7|29034.8|28943.8|29034.7|28943.7|2
1653811970000|2022-05-29 08:12:50|29033.7|28942.7|29034.5|28943.5|29034.5|28943.5|29033.7|28942.7|6
1653811980000|2022-05-29 08:13:00|29034.6|28943.6|29034.8|28943.8|29034.8|28943.8|29034.6|28943.6|3
1653811990000|2022-05-29 08:13:10|29034.7|28943.7|29034.8|28943.8|29034.8|28943.8|29034.7|28943.7|8
1653812000000|2022-05-29 08:13:20|29034.1|28943.1|29033.4|28942.4|29034.2|28943.2|29033.3|28942.3|10
1653812010000|2022-05-29 08:13:30|29034.1|28943.1|29036.3|28945.3|29036.9|28945.9|29034.1|28943.1|23
1653812020000|2022-05-29 08:13:40|29036.4|28945.4|29037.9|28946.9|29038.5|28947.5|29036.2|28945.2|23
1653812030000|2022-05-29 08:13:50|29038.4|28947.4|29039.6|28948.6|29039.7|28948.7|29037.6|28946.6|27
1653812040000|2022-05-29 08:14:00|29039.3|28948.3|29039.7|28948.7|29040.3|28949.3|29038.4|28947.4|20
1653812050000|2022-05-29 08:14:10|29039.9|28948.9|29039.4|28948.4|29040.3|28949.3|29039.4|28948.4|13
1653812060000|2022-05-29 08:14:20|29040.2|28949.2|29040.2|28949.2|29040.2|28949.2|29039.5|28948.5|14
1653812070000|2022-05-29 08:14:30|29039.5|28948.5|29035.6|28944.6|29040.3|28949.3|29035.2|28944.2|20
1653812080000|2022-05-29 08:14:40|29035.9|28944.9|29035.6|28944.6|29035.9|28944.9|29034.8|28943.8|18
1653812090000|2022-05-29 08:14:50|29035.7|28944.7|29036.8|28945.8|29037.1|28946.1|29035.3|28944.3|19
1653812100000|2022-05-29 08:15:00|29036.2|28945.2|29036.9|28945.9|29037.8|28946.8|29035.8|28944.8|30
1653812110000|2022-05-29 08:15:10|29037.7|28946.7|29037|28946|29038.3|28947.3|29036.2|28945.2|21
1653812120000|2022-05-29 08:15:20|29037.1|28946.1|29037|28946|29038.2|28947.2|29036.8|28945.8|21
1653812130000|2022-05-29 08:15:30|29037.4|28946.4|29039.6|28948.6|29042.2|28951.2|29037.4|28946.4|28
1653812140000|2022-05-29 08:15:40|29039.7|28948.7|29039.4|28948.4|29039.9|28948.9|29038.5|28947.5|23
1653812150000|2022-05-29 08:15:50|29039.3|28948.3|29039.3|28948.3|29039.9|28948.9|29039.3|28948.3|19
1653812160000|2022-05-29 08:16:00|29039.7|28948.7|29039.5|28948.5|29039.8|28948.8|29039.4|28948.4|15
1653812170000|2022-05-29 08:16:10|29039.7|28948.7|29041.7|28950.7|29041.7|28950.7|29039.3|28948.3|14
1653812180000|2022-05-29 08:16:20|29041.6|28950.6|29039.9|28948.9|29041.6|28950.6|29039.3|28948.3|17
1653812190000|2022-05-29 08:16:30|29040.6|28949.6|29041.4|28950.4|29042.9|28951.9|29039.9|28948.9|22
1653812200000|2022-05-29 08:16:40|29041.5|28950.5|29041.3|28950.3|29042|28951|29041.2|28950.2|17
1653812210000|2022-05-29 08:16:50|29041.5|28950.5|29041.8|28950.8|29042.3|28951.3|29039.3|28948.3|20
1653812220000|2022-05-29 08:17:00|29041.9|28950.9|29043.1|28952.1|29043.1|28952.1|29039.8|28948.8|21
1653812230000|2022-05-29 08:17:10|29043|28952|29057.7|28966.7|29058|28967|29042.8|28951.8|25
1653812240000|2022-05-29 08:17:20|29057.6|28966.6|29056|28965|29057.6|28966.6|29054.5|28963.5|28
1653812250000|2022-05-29 08:17:30|29055.2|28964.2|29056|28965|29056.1|28965.1|29052.2|28961.2|24
1653812260000|2022-05-29 08:17:40|29055.4|28964.4|29054.6|28963.6|29056.2|28965.2|29054.2|28963.2|21
1653812270000|2022-05-29 08:17:50|29054.5|28963.5|29056.3|28965.3|29058.5|28967.5|29054.5|28963.5|28
1653812280000|2022-05-29 08:18:00|29056.9|28965.9|29058.1|28967.1|29059.3|28968.3|29056.3|28965.3|23
1653812290000|2022-05-29 08:18:10|29057.9|28966.9|29058.9|28967.9|29059.1|28968.1|29057.9|28966.9|21
1653812300000|2022-05-29 08:18:20|29059.8|28968.8|29059.1|28968.1|29060.2|28969.2|29058.9|28967.9|14
1653812310000|2022-05-29 08:18:30|29060|28969|29060.9|28969.9|29060.9|28969.9|29059.5|28968.5|10
1653812320000|2022-05-29 08:18:40|29060.5|28969.5|29065|28974|29067.1|28976.1|29059.7|28968.7|33
1653812330000|2022-05-29 08:18:50|29065.2|28974.2|29070.8|28979.8|29071.3|28980.3|29064.3|28973.3|37
1653812340000|2022-05-29 08:19:00|29070.2|28979.2|29076.1|28985.1|29076.5|28985.5|29070.2|28979.2|30
1653812350000|2022-05-29 08:19:10|29075.6|28984.6|29067.5|28976.5|29075.9|28984.9|29067.5|28976.5|35
1653812360000|2022-05-29 08:19:20|29067.4|28976.4|29065.7|28974.7|29069.1|28978.1|29064.6|28973.6|25
1653812370000|2022-05-29 08:19:30|29066.1|28975.1|29065.8|28974.8|29066.1|28975.1|29064.3|28973.3|22
1653812380000|2022-05-29 08:19:40|29065.6|28974.6|29065.8|28974.8|29066|28975|29065.3|28974.3|21
1653812390000|2022-05-29 08:19:50|29065.7|28974.7|29068.9|28977.9|29068.9|28977.9|29065.7|28974.7|23
1653812400000|2022-05-29 08:20:00|29069|28978|29074.8|28983.8|29075.7|28984.7|29069|28978|29
1653812410000|2022-05-29 08:20:10|29074.7|28983.7|29076.3|28985.3|29076.9|28985.9|29074.7|28983.7|19
1653812420000|2022-05-29 08:20:20|29076.1|28985.1|29076.7|28985.7|29076.7|28985.7|29076|28985|18
1653812430000|2022-05-29 08:20:30|29076.2|28985.2|29076.4|28985.4|29076.5|28985.5|29075.9|28984.9|18
1653812440000|2022-05-29 08:20:40|29076.2|28985.2|29076.7|28985.7|29077.2|28986.2|29076|28985|17
1653812450000|2022-05-29 08:20:50|29077.1|28986.1|29076.2|28985.2|29077.2|28986.2|29076.1|28985.1|7
1653812460000|2022-05-29 08:21:00|29078.7|28987.7|29105.8|29014.8|29106.7|29015.7|29078.7|28987.7|30
1653812470000|2022-05-29 08:21:10|29106|29015|29123.5|29032.5|29123.5|29032.5|29106|29015|26
1653812480000|2022-05-29 08:21:20|29126.8|29035.8|29119.4|29028.4|29128.8|29037.8|29119.4|29028.4|25
1653812490000|2022-05-29 08:21:30|29116.9|29025.9|29119.5|29028.5|29120.9|29029.9|29116.9|29025.9|25
1653812500000|2022-05-29 08:21:40|29119.6|29028.6|29121.3|29030.3|29122.4|29031.4|29119.6|29028.6|19
1653812510000|2022-05-29 08:21:50|29122.3|29031.3|29120.8|29029.8|29122.3|29031.3|29118.6|29027.6|26
1653812520000|2022-05-29 08:22:00|29120.6|29029.6|29119.2|29028.2|29121.1|29030.1|29115.8|29024.8|30
1653812530000|2022-05-29 08:22:10|29119.4|29028.4|29119|29028|29119.7|29028.7|29118.1|29027.1|31
1653812540000|2022-05-29 08:22:20|29119.1|29028.1|29119.2|29028.2|29119.6|29028.6|29118.4|29027.4|17
1653812550000|2022-05-29 08:22:30|29118.9|29027.9|29118.7|29027.7|29118.9|29027.9|29117.9|29026.9|20
1653812560000|2022-05-29 08:22:40|29118.8|29027.8|29119.4|29028.4|29121.5|29030.5|29118.7|29027.7|20
1653812570000|2022-05-29 08:22:50|29119.5|29028.5|29119.4|29028.4|29119.5|29028.5|29119.3|29028.3|4
1653812580000|2022-05-29 08:23:00|29119.7|29028.7|29113.8|29022.8|29119.7|29028.7|29113.8|29022.8|7
1653812590000|2022-05-29 08:23:10|29112.4|29021.4|29112|29021|29113.5|29022.5|29110.5|29019.5|24
1653812600000|2022-05-29 08:23:20|29111.8|29020.8|29112.4|29021.4|29112.4|29021.4|29111.1|29020.1|20
1653812610000|2022-05-29 08:23:30|29112.8|29021.8|29113.9|29022.9|29113.9|29022.9|29111.7|29020.7|22
1653812620000|2022-05-29 08:23:40|29114.6|29023.6|29127.8|29036.8|29127.8|29036.8|29113.7|29022.7|25
1653812630000|2022-05-29 08:23:50|29127.6|29036.6|29128.4|29037.4|29128.5|29037.5|29125.6|29034.6|28
1653812640000|2022-05-29 08:24:00|29128.8|29037.8|29144.3|29053.3|29145.1|29054.1|29127.1|29036.1|36
1653812650000|2022-05-29 08:24:10|29145.2|29054.2|29141.2|29050.2|29146.2|29055.2|29139.4|29048.4|35
1653812660000|2022-05-29 08:24:20|29141.4|29050.4|29140|29049|29141.4|29050.4|29139.2|29048.2|23
1653812670000|2022-05-29 08:24:30|29141.1|29050.1|29125.5|29034.5|29141.1|29050.1|29125.4|29034.4|29
1653812680000|2022-05-29 08:24:40|29125.8|29034.8|29124.2|29033.2|29125.8|29034.8|29123.6|29032.6|30
1653812690000|2022-05-29 08:24:50|29124|29033|29138.7|29047.7|29138.8|29047.8|29122.7|29031.7|30
1653812700000|2022-05-29 08:25:00|29138.8|29047.8|29136.9|29045.9|29138.8|29047.8|29135.9|29044.9|21
1653812710000|2022-05-29 08:25:10|29136.7|29045.7|29136.8|29045.8|29137.3|29046.3|29133.1|29042.1|25
1653812720000|2022-05-29 08:25:20|29136.9|29045.9|29134.7|29043.7|29136.9|29045.9|29134.1|29043.1|27
1653812730000|2022-05-29 08:25:30|29135.4|29044.4|29133.6|29042.6|29135.4|29044.4|29133.3|29042.3|28
1653812740000|2022-05-29 08:25:40|29133.7|29042.7|29127.5|29036.5|29133.7|29042.7|29126.9|29035.9|31
1653812750000|2022-05-29 08:25:50|29127.8|29036.8|29127.2|29036.2|29127.8|29036.8|29126.3|29035.3|25
1653812760000|2022-05-29 08:26:00|29127.5|29036.5|29124.2|29033.2|29127.5|29036.5|29124.2|29033.2|27
1653812770000|2022-05-29 08:26:10|29124.3|29033.3|29126.8|29035.8|29126.8|29035.8|29123.6|29032.6|30
1653812780000|2022-05-29 08:26:20|29127.8|29036.8|29130.6|29039.6|29130.6|29039.6|29127.2|29036.2|30
1653812790000|2022-05-29 08:26:30|29130.5|29039.5|29132.9|29041.9|29133.5|29042.5|29128.7|29037.7|27
1653812800000|2022-05-29 08:26:40|29133.4|29042.4|29135.2|29044.2|29135.9|29044.9|29133.3|29042.3|21
1653812810000|2022-05-29 08:26:50|29135.3|29044.3|29142.5|29051.5|29142.5|29051.5|29135.3|29044.3|21
1653812820000|2022-05-29 08:27:00|29142.7|29051.7|29141.6|29050.6|29142.7|29051.7|29141.6|29050.6|8
1653812830000|2022-05-29 08:27:10|29142.1|29051.1|29135|29044|29142.1|29051.1|29135|29044|19
1653812840000|2022-05-29 08:27:20|29135.6|29044.6|29142.2|29051.2|29143.3|29052.3|29132.4|29041.4|35
1653812850000|2022-05-29 08:27:30|29142.3|29051.3|29160.4|29069.4|29160.4|29069.4|29142.2|29051.2|30
1653812860000|2022-05-29 08:27:40|29160.5|29069.5|29188.5|29097.5|29189.5|29098.5|29160.5|29069.5|39
1653812870000|2022-05-29 08:27:50|29189.5|29098.5|29181.5|29090.5|29189.8|29098.8|29181.4|29090.4|30
1653812880000|2022-05-29 08:28:00|29182.6|29091.6|29184.6|29093.6|29185.1|29094.1|29181.4|29090.4|20
1653812890000|2022-05-29 08:28:10|29184.7|29093.7|29182.5|29091.5|29184.7|29093.7|29182.4|29091.4|22
1653812900000|2022-05-29 08:28:20|29182.4|29091.4|29170.6|29079.6|29184.2|29093.2|29170.6|29079.6|31
1653812910000|2022-05-29 08:28:30|29171.8|29080.8|29173|29082|29175.6|29084.6|29171.6|29080.6|27
1653812920000|2022-05-29 08:28:40|29172.8|29081.8|29171.2|29080.2|29172.8|29081.8|29170.8|29079.8|32
1653812930000|2022-05-29 08:28:50|29170.4|29079.4|29171.8|29080.8|29176.5|29085.5|29170|29079|28
1653812940000|2022-05-29 08:29:00|29171.9|29080.9|29174.5|29083.5|29175.8|29084.8|29171.7|29080.7|29
1653812950000|2022-05-29 08:29:10|29175|29084|29178.6|29087.6|29179|29088|29174.3|29083.3|26
1653812960000|2022-05-29 08:29:20|29178.5|29087.5|29178.1|29087.1|29180.2|29089.2|29176.9|29085.9|24
1653812970000|2022-05-29 08:29:30|29177.5|29086.5|29175.4|29084.4|29177.5|29086.5|29175.4|29084.4|24
1653812980000|2022-05-29 08:29:40|29175.8|29084.8|29176.6|29085.6|29177.5|29086.5|29175.6|29084.6|26
1653812990000|2022-05-29 08:29:50|29176.7|29085.7|29169.8|29078.8|29176.7|29085.7|29169.8|29078.8|20
1653813000000|2022-05-29 08:30:00|29169.9|29078.9|29173|29082|29174.5|29083.5|29169.6|29078.6|22
1653813010000|2022-05-29 08:30:10|29172.7|29081.7|29182.2|29091.2|29183|29092|29172.7|29081.7|22
1653813020000|2022-05-29 08:30:20|29181.8|29090.8|29181.4|29090.4|29182.3|29091.3|29180.7|29089.7|26
1653813030000|2022-05-29 08:30:30|29181.8|29090.8|29181.3|29090.3|29182.3|29091.3|29181.2|29090.2|26
1653813040000|2022-05-29 08:30:40|29181.7|29090.7|29192.4|29101.4|29192.4|29101.4|29181.3|29090.3|27
1653813050000|2022-05-29 08:30:50|29192.6|29101.6|29193.3|29102.3|29193.4|29102.4|29192.1|29101.1|16
1653813060000|2022-05-29 08:31:00|29193.8|29102.8|29191.6|29100.6|29194.1|29103.1|29190.6|29099.6|28
1653813070000|2022-05-29 08:31:10|29191.5|29100.5|29195|29104|29195.6|29104.6|29191.5|29100.5|26
1653813080000|2022-05-29 08:31:20|29194.6|29103.6|29194.4|29103.4|29195.4|29104.4|29193.7|29102.7|20
1653813090000|2022-05-29 08:31:30|29194.1|29103.1|29195.5|29104.5|29195.7|29104.7|29194|29103|29
1653813100000|2022-05-29 08:31:40|29195.4|29104.4|29190|29099|29195.4|29104.4|29189.6|29098.6|15
1653813110000|2022-05-29 08:31:50|29189.7|29098.7|29186.7|29095.7|29189.9|29098.9|29184.7|29093.7|25
1653813120000|2022-05-29 08:32:00|29186.9|29095.9|29187|29096|29187.8|29096.8|29186.3|29095.3|23
1653813130000|2022-05-29 08:32:10|29187.3|29096.3|29187.4|29096.4|29188.4|29097.4|29186.9|29095.9|25
1653813140000|2022-05-29 08:32:20|29187|29096|29185|29094|29187.2|29096.2|29184.9|29093.9|25
1653813150000|2022-05-29 08:32:30|29184.8|29093.8|29186.5|29095.5|29186.5|29095.5|29184.8|29093.8|21
1653813160000|2022-05-29 08:32:40|29186.8|29095.8|29186.1|29095.1|29187.2|29096.2|29186.1|29095.1|23
1653813170000|2022-05-29 08:32:50|29185.9|29094.9|29187.3|29096.3|29188.3|29097.3|29185.9|29094.9|28
1653813180000|2022-05-29 08:33:00|29187.4|29096.4|29188.4|29097.4|29190.7|29099.7|29186.7|29095.7|27
1653813190000|2022-05-29 08:33:10|29188.1|29097.1|29188.9|29097.9|29189.9|29098.9|29187.5|29096.5|29
1653813200000|2022-05-29 08:33:20|29189.1|29098.1|29167.6|29076.6|29190.2|29099.2|29167.5|29076.5|26
1653813210000|2022-05-29 08:33:30|29166.9|29075.9|29161.7|29070.7|29167.1|29076.1|29154.9|29063.9|32
1653813220000|2022-05-29 08:33:40|29161.8|29070.8|29157.2|29066.2|29162|29071|29156.3|29065.3|32
1653813230000|2022-05-29 08:33:50|29157.5|29066.5|29144.5|29053.5|29160.6|29069.6|29144.5|29053.5|26
1653813240000|2022-05-29 08:34:00|29143.9|29052.9|29143.7|29052.7|29148.7|29057.7|29143.2|29052.2|34
1653813250000|2022-05-29 08:34:10|29145|29054|29146.6|29055.6|29147.2|29056.2|29144.6|29053.6|26
1653813260000|2022-05-29 08:34:20|29146.4|29055.4|29144.7|29053.7|29146.6|29055.6|29142|29051|25
1653813270000|2022-05-29 08:34:30|29144.6|29053.6|29143.2|29052.2|29144.6|29053.6|29143.2|29052.2|20
1653813280000|2022-05-29 08:34:40|29136.5|29045.5|29122.8|29031.8|29136.5|29045.5|29122.8|29031.8|28
1653813290000|2022-05-29 08:34:50|29124.4|29033.4|29123.1|29032.1|29124.5|29033.5|29122.4|29031.4|25
1653813300000|2022-05-29 08:35:00|29122.7|29031.7|29126.9|29035.9|29128.7|29037.7|29122.6|29031.6|24
1653813310000|2022-05-29 08:35:10|29127.3|29036.3|29125.1|29034.1|29127.5|29036.5|29125.1|29034.1|21
1653813320000|2022-05-29 08:35:20|29124.9|29033.9|29119.5|29028.5|29124.9|29033.9|29118.4|29027.4|35
1653813330000|2022-05-29 08:35:30|29120.4|29029.4|29119.1|29028.1|29121.3|29030.3|29118.5|29027.5|18
1653813340000|2022-05-29 08:35:40|29119|29028|29118.7|29027.7|29119.4|29028.4|29117.8|29026.8|23
1653813350000|2022-05-29 08:35:50|29118|29027|29115.2|29024.2|29118.4|29027.4|29112.9|29021.9|30
1653813360000|2022-05-29 08:36:00|29115.1|29024.1|29113|29022|29115.1|29024.1|29112.4|29021.4|24
1653813370000|2022-05-29 08:36:10|29112.7|29021.7|29116.8|29025.8|29117.2|29026.2|29112.2|29021.2|20
1653813380000|2022-05-29 08:36:20|29117.2|29026.2|29117.1|29026.1|29117.3|29026.3|29116.1|29025.1|21
1653813390000|2022-05-29 08:36:30|29117.5|29026.5|29118|29027|29119.1|29028.1|29117.1|29026.1|19
1653813400000|2022-05-29 08:36:40|29117.9|29026.9|29117.6|29026.6|29118.2|29027.2|29117|29026|13
1653813410000|2022-05-29 08:36:50|29117.5|29026.5|29118.1|29027.1|29118.4|29027.4|29117.5|29026.5|18
1653813420000|2022-05-29 08:37:00|29118|29027|29116|29025|29118|29027|29116|29025|11
1653813430000|2022-05-29 08:37:10|29115.3|29024.3|29113.2|29022.2|29115.7|29024.7|29113.2|29022.2|9
1653813440000|2022-05-29 08:37:20|29113.3|29022.3|29108|29017|29113.3|29022.3|29106.6|29015.6|22
1653813450000|2022-05-29 08:37:30|29108.2|29017.2|29105|29014|29108.9|29017.9|29104.3|29013.3|22
1653813460000|2022-05-29 08:37:40|29104.6|29013.6|29104|29013|29106|29015|29102.5|29011.5|21
1653813470000|2022-05-29 08:37:50|29103.5|29012.5|29112.3|29021.3|29112.5|29021.5|29103.5|29012.5|15
1653813480000|2022-05-29 08:38:00|29110.6|29019.6|29112.4|29021.4|29112.4|29021.4|29109.9|29018.9|21
1653813490000|2022-05-29 08:38:10|29112.5|29021.5|29112.6|29021.6|29113.1|29022.1|29109.9|29018.9|25
1653813500000|2022-05-29 08:38:20|29112.4|29021.4|29112.9|29021.9|29114.5|29023.5|29112.4|29021.4|34
1653813510000|2022-05-29 08:38:30|29112.8|29021.8|29115.8|29024.8|29115.9|29024.9|29112.8|29021.8|22
1653813520000|2022-05-29 08:38:40|29115.5|29024.5|29113.4|29022.4|29115.8|29024.8|29113.2|29022.2|24
1653813530000|2022-05-29 08:38:50|29113.1|29022.1|29113.8|29022.8|29114.1|29023.1|29113.1|29022.1|20
1653813540000|2022-05-29 08:39:00|29113.2|29022.2|29112.9|29021.9|29114.1|29023.1|29112.9|29021.9|17
1653813550000|2022-05-29 08:39:10|29113|29022|29114.8|29023.8|29114.8|29023.8|29112.9|29021.9|26
1653813560000|2022-05-29 08:39:20|29115.1|29024.1|29116.8|29025.8|29117.7|29026.7|29114.5|29023.5|19
1653813570000|2022-05-29 08:39:30|29117.3|29026.3|29117.3|29026.3|29117.3|29026.3|29116|29025|10
1653813580000|2022-05-29 08:39:40|29116.6|29025.6|29113.7|29022.7|29118|29027|29113.4|29022.4|27
1653813590000|2022-05-29 08:39:50|29113.9|29022.9|29116.2|29025.2|29117.3|29026.3|29113.9|29022.9|23
1653813600000|2022-05-29 08:40:00|29116.5|29025.5|29117.3|29026.3|29118.2|29027.2|29115.4|29024.4|24
1653813610000|2022-05-29 08:40:10|29117.8|29026.8|29117.4|29026.4|29118.6|29027.6|29116|29025|25
1653813620000|2022-05-29 08:40:20|29118|29027|29109.2|29018.2|29118|29027|29108.1|29017.1|24
1653813630000|2022-05-29 08:40:30|29109.4|29018.4|29108.8|29017.8|29109.4|29018.4|29108|29017|18
1653813640000|2022-05-29 08:40:40|29108.7|29017.7|29108.7|29017.7|29109.3|29018.3|29107.9|29016.9|15
1653813650000|2022-05-29 08:40:50|29108.2|29017.2|29108.1|29017.1|29109.2|29018.2|29108.1|29017.1|15
1653813660000|2022-05-29 08:41:00|29108.4|29017.4|29108.9|29017.9|29109.4|29018.4|29108.4|29017.4|23
1653813670000|2022-05-29 08:41:10|29109|29018|29116.1|29025.1|29116.2|29025.2|29108.9|29017.9|26
1653813680000|2022-05-29 08:41:20|29116.2|29025.2|29116|29025|29116.7|29025.7|29116|29025|26
1653813690000|2022-05-29 08:41:30|29116.1|29025.1|29112.7|29021.7|29116.5|29025.5|29112.7|29021.7|22
1653813700000|2022-05-29 08:41:40|29112.6|29021.6|29115|29024|29117|29026|29111.9|29020.9|26
1653813710000|2022-05-29 08:41:50|29116.5|29025.5|29116.9|29025.9|29117.2|29026.2|29115.7|29024.7|10
1653813720000|2022-05-29 08:42:00|29116.8|29025.8|29116.7|29025.7|29117|29026|29116.6|29025.6|7
1653813730000|2022-05-29 08:42:10|29116.8|29025.8|29115.7|29024.7|29116.9|29025.9|29115.6|29024.6|8
1653813740000|2022-05-29 08:42:20|29115.9|29024.9|29116|29025|29116.2|29025.2|29115.7|29024.7|9
1653813750000|2022-05-29 08:42:30|29116.1|29025.1|29115.9|29024.9|29116.2|29025.2|29115.9|29024.9|5
1653813760000|2022-05-29 08:42:40|29116|29025|29115.6|29024.6|29116.2|29025.2|29115.6|29024.6|7
1653813770000|2022-05-29 08:42:50|29115.9|29024.9|29115.9|29024.9|29116.1|29025.1|29115.9|29024.9|6
1653813780000|2022-05-29 08:43:00|29115.8|29024.8|29112|29021|29116.1|29025.1|29112|29021|11
1653813790000|2022-05-29 08:43:10|29110.1|29019.1|29112|29021|29113.1|29022.1|29110.1|29019.1|25
1653813800000|2022-05-29 08:43:20|29112.1|29021.1|29112.7|29021.7|29113.9|29022.9|29112.1|29021.1|22
1653813810000|2022-05-29 08:43:30|29112.5|29021.5|29112.9|29021.9|29113.8|29022.8|29112.4|29021.4|15
1653813820000|2022-05-29 08:43:40|29112.8|29021.8|29112.7|29021.7|29113.3|29022.3|29112.3|29021.3|13
1653813830000|2022-05-29 08:43:50|29112.8|29021.8|29113.1|29022.1|29113.2|29022.2|29112.3|29021.3|11
1653813840000|2022-05-29 08:44:00|29113.2|29022.2|29112.8|29021.8|29113.2|29022.2|29112.5|29021.5|9
1653813850000|2022-05-29 08:44:10|29112.7|29021.7|29109.2|29018.2|29112.7|29021.7|29109.2|29018.2|11
1653813860000|2022-05-29 08:44:20|29109.3|29018.3|29110|29019|29110.4|29019.4|29108.6|29017.6|20
1653813870000|2022-05-29 08:44:30|29110.1|29019.1|29109.9|29018.9|29110.1|29019.1|29108.7|29017.7|9
1653813880000|2022-05-29 08:44:40|29112|29021|29113.1|29022.1|29114.8|29023.8|29112|29021|23
1653813890000|2022-05-29 08:44:50|29113.9|29022.9|29116.8|29025.8|29116.8|29025.8|29113.3|29022.3|21
1653813900000|2022-05-29 08:45:00|29114.1|29023.1|29114.1|29023.1|29115.2|29024.2|29113.4|29022.4|24
1653813910000|2022-05-29 08:45:10|29113.9|29022.9|29110.3|29019.3|29113.9|29022.9|29110.3|29019.3|19
1653813920000|2022-05-29 08:45:20|29110.4|29019.4|29110.6|29019.6|29111.3|29020.3|29109.1|29018.1|23
1653813930000|2022-05-29 08:45:30|29110.7|29019.7|29107.6|29016.6|29110.8|29019.8|29107.6|29016.6|20
1653813940000|2022-05-29 08:45:40|29107.3|29016.3|29103.2|29012.2|29107.9|29016.9|29102.6|29011.6|24
1653813950000|2022-05-29 08:45:50|29103.3|29012.3|29104.6|29013.6|29105.9|29014.9|29102.7|29011.7|24
1653813960000|2022-05-29 08:46:00|29104.7|29013.7|29104.4|29013.4|29104.7|29013.7|29103.8|29012.8|23
1653813970000|2022-05-29 08:46:10|29104.3|29013.3|29104.2|29013.2|29105.8|29014.8|29104.1|29013.1|20
1653813980000|2022-05-29 08:46:20|29106.1|29015.1|29103|29012|29106.7|29015.7|29102.7|29011.7|18
1653813990000|2022-05-29 08:46:30|29102.5|29011.5|29106.3|29015.3|29108.4|29017.4|29102.2|29011.2|23
1653814000000|2022-05-29 08:46:40|29106.6|29015.6|29104.9|29013.9|29106.6|29015.6|29104.9|29013.9|15
1653814010000|2022-05-29 08:46:50|29105.1|29014.1|29107.9|29016.9|29108.2|29017.2|29104.8|29013.8|22
1653814020000|2022-05-29 08:47:00|29108|29017|29105.6|29014.6|29108|29017|29105.4|29014.4|25
1653814030000|2022-05-29 08:47:10|29105.4|29014.4|29106.1|29015.1|29106.2|29015.2|29105.4|29014.4|11
1653814040000|2022-05-29 08:47:20|29105.9|29014.9|29106.1|29015.1|29106.2|29015.2|29105.8|29014.8|9
1653814050000|2022-05-29 08:47:30|29106.2|29015.2|29106.1|29015.1|29106.5|29015.5|29105.7|29014.7|22
1653814060000|2022-05-29 08:47:40|29106.2|29015.2|29098.9|29007.9|29106.2|29015.2|29098.9|29007.9|17
1653814070000|2022-05-29 08:47:50|29099|29008|29099.4|29008.4|29099.4|29008.4|29099|29008|5
1653814080000|2022-05-29 08:48:00|29099|29008|29104|29013|29105.9|29014.9|29099|29008|23
1653814090000|2022-05-29 08:48:10|29103.9|29012.9|29104.6|29013.6|29105.4|29014.4|29103.7|29012.7|15
1653814100000|2022-05-29 08:48:20|29104.7|29013.7|29106|29015|29106|29015|29104.5|29013.5|13
1653814110000|2022-05-29 08:48:30|29105.9|29014.9|29108|29017|29108|29017|29105.9|29014.9|8
1653814120000|2022-05-29 08:48:40|29106|29015|29106|29015|29106|29015|29106|29015|1
1653814130000|2022-05-29 08:48:50|29105.8|29014.8|29103.4|29012.4|29105.8|29014.8|29102.8|29011.8|6
1653814140000|2022-05-29 08:49:00|29102.5|29011.5|29104.1|29013.1|29104.2|29013.2|29102.5|29011.5|13
1653814150000|2022-05-29 08:49:10|29103.8|29012.8|29103.1|29012.1|29104.4|29013.4|29102.9|29011.9|16
1653814160000|2022-05-29 08:49:20|29103.4|29012.4|29104.4|29013.4|29104.8|29013.8|29102.8|29011.8|16
1653814170000|2022-05-29 08:49:30|29103.3|29012.3|29104.6|29013.6|29104.6|29013.6|29103.3|29012.3|3
1653814180000|2022-05-29 08:49:40|29104.7|29013.7|29103.2|29012.2|29104.7|29013.7|29102.4|29011.4|8
1653814190000|2022-05-29 08:49:50|29103.3|29012.3|29102.6|29011.6|29103.3|29012.3|29101.6|29010.6|15
1653814200000|2022-05-29 08:50:00|29102.7|29011.7|29101.3|29010.3|29102.8|29011.8|29101.2|29010.2|14
1653814210000|2022-05-29 08:50:10|29101.4|29010.4|29102|29011|29102|29011|29101.3|29010.3|10
1653814220000|2022-05-29 08:50:20|29102.7|29011.7|29102.1|29011.1|29103|29012|29102|29011|7
1653814230000|2022-05-29 08:50:30|29102.2|29011.2|29101.3|29010.3|29102.3|29011.3|29100.9|29009.9|15
1653814240000|2022-05-29 08:50:40|29101.4|29010.4|29101.6|29010.6|29101.8|29010.8|29101.2|29010.2|13
1653814250000|2022-05-29 08:50:50|29102.7|29011.7|29104.6|29013.6|29105.6|29014.6|29102.7|29011.7|23
1653814260000|2022-05-29 08:51:00|29104.3|29013.3|29103.9|29012.9|29106.2|29015.2|29103.4|29012.4|25
1653814270000|2022-05-29 08:51:10|29102.6|29011.6|29094.7|29003.7|29103.5|29012.5|29094.7|29003.7|15
1653814280000|2022-05-29 08:51:20|29094.6|29003.6|29100.2|29009.2|29100.4|29009.4|29094.5|29003.5|18
1653814290000|2022-05-29 08:51:30|29100.1|29009.1|29099|29008|29100.7|29009.7|29098.8|29007.8|13
1653814300000|2022-05-29 08:51:40|29099.1|29008.1|29092.5|29001.5|29099.1|29008.1|29089.7|28998.7|26
1653814310000|2022-05-29 08:51:50|29091.7|29000.7|29091.6|29000.6|29091.7|29000.7|29090.9|28999.9|11
1653814320000|2022-05-29 08:52:00|29091.7|29000.7|29095.1|29004.1|29095.7|29004.7|29091.5|29000.5|14
1653814330000|2022-05-29 08:52:10|29095.2|29004.2|29095.7|29004.7|29095.7|29004.7|29094.7|29003.7|6
1653814340000|2022-05-29 08:52:20|29095.6|29004.6|29093.9|29002.9|29095.6|29004.6|29093.4|29002.4|15
1653814350000|2022-05-29 08:52:30|29093.6|29002.6|29094.8|29003.8|29094.8|29003.8|29093.4|29002.4|16
1653814360000|2022-05-29 08:52:40|29094.4|29003.4|29084.5|28993.5|29094.4|29003.4|29084|28993|17
1653814370000|2022-05-29 08:52:50|29085|28994|29084.2|28993.2|29085.1|28994.1|29084.2|28993.2|18
1653814380000|2022-05-29 08:53:00|29084.3|28993.3|29076.9|28985.9|29084.8|28993.8|29074.9|28983.9|29
1653814390000|2022-05-29 08:53:10|29077.1|28986.1|29077.3|28986.3|29082.6|28991.6|29076.1|28985.1|27
1653814400000|2022-05-29 08:53:20|29078.6|28987.6|29078.8|28987.8|29079.4|28988.4|29078|28987|21
1653814410000|2022-05-29 08:53:30|29078.5|28987.5|29078.3|28987.3|29080|28989|29078.3|28987.3|22
1653814420000|2022-05-29 08:53:40|29078.4|28987.4|29078.6|28987.6|29078.9|28987.9|29078.4|28987.4|22
1653814430000|2022-05-29 08:53:50|29078.3|28987.3|29078.7|28987.7|29079.1|28988.1|29078.2|28987.2|14
1653814440000|2022-05-29 08:54:00|29078.9|28987.9|29079|28988|29079.1|28988.1|29078.6|28987.6|12
1653814450000|2022-05-29 08:54:10|29079.1|28988.1|29078.7|28987.7|29079.5|28988.5|29078.6|28987.6|17
1653814460000|2022-05-29 08:54:20|29079|28988|29078.4|28987.4|29079.6|28988.6|29078.4|28987.4|14
1653814470000|2022-05-29 08:54:30|29078.6|28987.6|29078.5|28987.5|29079.4|28988.4|29078.3|28987.3|10
1653814480000|2022-05-29 08:54:40|29078.4|28987.4|29082.9|28991.9|29083|28992|29078.4|28987.4|22
1653814490000|2022-05-29 08:54:50|29083.6|28992.6|29082.3|28991.3|29083.6|28992.6|29082.1|28991.1|16
1653814500000|2022-05-29 08:55:00|29082.5|28991.5|29082.5|28991.5|29082.7|28991.7|29081.7|28990.7|24
1653814510000|2022-05-29 08:55:10|29082.1|28991.1|29088|28997|29089.1|28998.1|29082.1|28991.1|28
1653814520000|2022-05-29 08:55:20|29088.8|28997.8|29088.5|28997.5|29089|28998|29087.9|28996.9|23
1653814530000|2022-05-29 08:55:30|29088.6|28997.6|29088.5|28997.5|29088.7|28997.7|29088|28997|19
1653814540000|2022-05-29 08:55:40|29088.6|28997.6|29089.3|28998.3|29089.3|28998.3|29088.5|28997.5|8
1653814550000|2022-05-29 08:55:50|29089.4|28998.4|29089.5|28998.5|29089.5|28998.5|29089.1|28998.1|17
1653814560000|2022-05-29 08:56:00|29089.2|28998.2|29090.4|28999.4|29090.6|28999.6|29089.1|28998.1|23
1653814570000|2022-05-29 08:56:10|29090.5|28999.5|29090.5|28999.5|29090.5|28999.5|29090.4|28999.4|5
1653814580000|2022-05-29 08:56:20|29090.6|28999.6|29092.1|29001.1|29092.4|29001.4|29090.6|28999.6|10
1653814590000|2022-05-29 08:56:30|29093.5|29002.5|29089.2|28998.2|29093.5|29002.5|29089.2|28998.2|9
1653814600000|2022-05-29 08:56:40|29089.3|28998.3|29091.8|29000.8|29092.3|29001.3|29089.3|28998.3|14
1653814610000|2022-05-29 08:56:50|29091.5|29000.5|29089.5|28998.5|29091.6|29000.6|29089.5|28998.5|17
1653814620000|2022-05-29 08:57:00|29089.4|28998.4|29089.4|28998.4|29089.6|28998.6|29089.1|28998.1|20
1653814630000|2022-05-29 08:57:10|29089.2|28998.2|29089.6|28998.6|29089.7|28998.7|29089.2|28998.2|20
1653814640000|2022-05-29 08:57:20|29090.1|28999.1|29091.8|29000.8|29091.8|29000.8|29090.1|28999.1|17
1653814650000|2022-05-29 08:57:30|29091.7|29000.7|29091.8|29000.8|29092|29001|29091.4|29000.4|13
1653814660000|2022-05-29 08:57:40|29091.7|29000.7|29092.6|29001.6|29092.6|29001.6|29091.6|29000.6|14
1653814670000|2022-05-29 08:57:50|29092.5|29001.5|29095.5|29004.5|29095.5|29004.5|29092.5|29001.5|15
1653814680000|2022-05-29 08:58:00|29096.2|29005.2|29098.2|29007.2|29098.4|29007.4|29096.1|29005.1|24
1653814690000|2022-05-29 08:58:10|29098.3|29007.3|29097.9|29006.9|29098.3|29007.3|29097.3|29006.3|18
1653814700000|2022-05-29 08:58:20|29097.8|29006.8|29098.5|29007.5|29098.6|29007.6|29097.7|29006.7|12
1653814710000|2022-05-29 08:58:30|29098.6|29007.6|29098.7|29007.7|29098.7|29007.7|29097.8|29006.8|12
1653814720000|2022-05-29 08:58:40|29098.8|29007.8|29099.1|29008.1|29099.4|29008.4|29098.7|29007.7|13
1653814730000|2022-05-29 08:58:50|29099.2|29008.2|29099.2|29008.2|29099.3|29008.3|29099|29008|13
1653814740000|2022-05-29 08:59:00|29099.3|29008.3|29099.1|29008.1|29099.3|29008.3|29098.9|29007.9|4
1653814750000|2022-05-29 08:59:10|29099|29008|29091.8|29000.8|29099|29008|29091.3|29000.3|15
1653814760000|2022-05-29 08:59:20|29091.7|29000.7|29091.5|29000.5|29091.8|29000.8|29090.8|28999.8|12
1653814770000|2022-05-29 08:59:30|29091.3|29000.3|29091.6|29000.6|29091.7|29000.7|29091.3|29000.3|9
1653814780000|2022-05-29 08:59:40|29091.2|29000.2|29090.3|28999.3|29091.2|29000.2|29090|28999|13
1653814790000|2022-05-29 08:59:50|29090|28999|29082.2|28991.2|29090|28999|29081.7|28990.7|17
1653814800000|2022-05-29 09:00:00|29082.1|28991.1|29090|28999|29090.6|28999.6|29081.7|28990.7|28
1653814810000|2022-05-29 09:00:10|29089|28998|29089.1|28998.1|29089.6|28998.6|29088.7|28997.7|19
1653814820000|2022-05-29 09:00:20|29089.3|28998.3|29089.7|28998.7|29089.9|28998.9|29089.3|28998.3|17
1653814830000|2022-05-29 09:00:30|29089.6|28998.6|29089.8|28998.8|29090|28999|29089.6|28998.6|8
1653814840000|2022-05-29 09:00:40|29089.7|28998.7|29089.8|28998.8|29089.8|28998.8|29089.7|28998.7|2
1653814850000|2022-05-29 09:00:50|29089.7|28998.7|29089.7|28998.7|29089.7|28998.7|29089.7|28998.7|1
1653814860000|2022-05-29 09:01:00|29089.3|28998.3|29089.3|28998.3|29089.3|28998.3|29089.3|28998.3|1
1653814880000|2022-05-29 09:01:20|29089.4|28998.4|29089.3|28998.3|29089.4|28998.4|29089.3|28998.3|4
1653814890000|2022-05-29 09:01:30|29089.4|28998.4|29089.4|28998.4|29089.5|28998.5|29089.4|28998.4|3
1653814910000|2022-05-29 09:01:50|29089.5|28998.5|29089.5|28998.5|29089.7|28998.7|29089.4|28998.4|6
1653814920000|2022-05-29 09:02:00|29089.6|28998.6|29089.4|28998.4|29089.6|28998.6|29089.4|28998.4|7
1653814940000|2022-05-29 09:02:20|29089.8|28998.8|29089.9|28998.9|29089.9|28998.9|29089.8|28998.8|2
1653814950000|2022-05-29 09:02:30|29090.2|28999.2|29093.2|29002.2|29093.6|29002.6|29090.2|28999.2|11
1653814960000|2022-05-29 09:02:40|29093|29002|29093.2|29002.2|29093.2|29002.2|29093|29002|2
1653814970000|2022-05-29 09:02:50|29093.1|29002.1|29090|28999|29093.6|29002.6|29090|28999|6
1653814990000|2022-05-29 09:03:10|29089.4|28998.4|29089.4|28998.4|29089.4|28998.4|29089.4|28998.4|1
1653815000000|2022-05-29 09:03:20|29089.5|28998.5|29089.3|28998.3|29089.6|28998.6|29089|28998|8
1653815010000|2022-05-29 09:03:30|29089.5|28998.5|29089.4|28998.4|29089.6|28998.6|29089.3|28998.3|5
1653815020000|2022-05-29 09:03:40|29089.3|28998.3|29089.3|28998.3|29089.4|28998.4|29089.3|28998.3|3
1653815030000|2022-05-29 09:03:50|29089.4|28998.4|29089.5|28998.5|29089.5|28998.5|29089.4|28998.4|2
1653815040000|2022-05-29 09:04:00|29089.8|28998.8|29089.6|28998.6|29089.9|28998.9|29089.3|28998.3|11
1653815050000|2022-05-29 09:04:10|29089.9|28998.9|29090.4|28999.4|29090.4|28999.4|29089.3|28998.3|9
1653815060000|2022-05-29 09:04:20|29090.2|28999.2|29090.9|28999.9|29091.7|29000.7|29090.2|28999.2|13
1653815070000|2022-05-29 09:04:30|29090.6|28999.6|29087|28996|29090.6|28999.6|29086.9|28995.9|17
1653815080000|2022-05-29 09:04:40|29086.3|28995.3|29084|28993|29086.4|28995.4|29083.9|28992.9|17
1653815090000|2022-05-29 09:04:50|29084.3|28993.3|29083.7|28992.7|29085.5|28994.5|29083.6|28992.6|21
1653815100000|2022-05-29 09:05:00|29083.8|28992.8|29075.3|28984.3|29084.1|28993.1|29075.3|28984.3|20
1653815110000|2022-05-29 09:05:10|29075.5|28984.5|29076.3|28985.3|29076.3|28985.3|29075.1|28984.1|19
1653815120000|2022-05-29 09:05:20|29076.4|28985.4|29074.9|28983.9|29076.5|28985.5|29071.4|28980.4|16
1653815130000|2022-05-29 09:05:30|29074.8|28983.8|29076|28985|29077.7|28986.7|29074.6|28983.6|22
1653815140000|2022-05-29 09:05:40|29075.8|28984.8|29074.9|28983.9|29078.1|28987.1|29074.9|28983.9|10
1653815150000|2022-05-29 09:05:50|29075.1|28984.1|29074.7|28983.7|29075.1|28984.1|29073.9|28982.9|8
1653815160000|2022-05-29 09:06:00|29074.8|28983.8|29072|28981|29074.8|28983.8|29072|28981|11
1653815170000|2022-05-29 09:06:10|29072.1|28981.1|29070.8|28979.8|29072.1|28981.1|29070.5|28979.5|9
1653815180000|2022-05-29 09:06:20|29070.4|28979.4|29057.1|28966.1|29070.9|28979.9|29056.3|28965.3|21
1653815190000|2022-05-29 09:06:30|29057.2|28966.2|29054.5|28963.5|29057.5|28966.5|29054|28963|23
1653815200000|2022-05-29 09:06:40|29054.6|28963.6|29053.5|28962.5|29055.1|28964.1|29053.2|28962.2|23
1653815210000|2022-05-29 09:06:50|29053.4|28962.4|29053.3|28962.3|29053.6|28962.6|29053|28962|12
1653815220000|2022-05-29 09:07:00|29053.5|28962.5|29056.4|28965.4|29056.5|28965.5|29053.5|28962.5|7
1653815230000|2022-05-29 09:07:10|29056.5|28965.5|29051.6|28960.6|29060|28969|29051.6|28960.6|13
1653815240000|2022-05-29 09:07:20|29051.2|28960.2|29048|28957|29051.2|28960.2|29048|28957|10
1653815250000|2022-05-29 09:07:30|29047|28956|29045|28954|29047.1|28956.1|29044.3|28953.3|14
1653815260000|2022-05-29 09:07:40|29045.8|28954.8|29045.6|28954.6|29046.3|28955.3|29045.3|28954.3|14
1653815270000|2022-05-29 09:07:50|29046.6|28955.6|29045.9|28954.9|29046.6|28955.6|29045.8|28954.8|6
1653815280000|2022-05-29 09:08:00|29046|28955|29045.9|28954.9|29046|28955|29045.9|28954.9|4
1653815290000|2022-05-29 09:08:10|29045.8|28954.8|29046|28955|29046|28955|29045.7|28954.7|4
1653815300000|2022-05-29 09:08:20|29045.9|28954.9|29050.3|28959.3|29050.9|28959.9|29045.7|28954.7|12
1653815310000|2022-05-29 09:08:30|29050.6|28959.6|29050.3|28959.3|29051.1|28960.1|29050|28959|18
1653815320000|2022-05-29 09:08:40|29049.9|28958.9|29046|28955|29049.9|28958.9|29044.8|28953.8|20
1653815330000|2022-05-29 09:08:50|29046.9|28955.9|29035.6|28944.6|29048.6|28957.6|29034.7|28943.7|31
1653815340000|2022-05-29 09:09:00|29036.3|28945.3|29034.7|28943.7|29036.3|28945.3|29025|28934|24
1653815350000|2022-05-29 09:09:10|29035.1|28944.1|29034.8|28943.8|29035.6|28944.6|29031.3|28940.3|33
1653815360000|2022-05-29 09:09:20|29035.5|28944.5|29044.1|28953.1|29044.5|28953.5|29035.5|28944.5|25
1653815370000|2022-05-29 09:09:30|29044.3|28953.3|29043.6|28952.6|29044.6|28953.6|29043.6|28952.6|7
1653815380000|2022-05-29 09:09:40|29043.7|28952.7|29043.9|28952.9|29044.4|28953.4|29043.3|28952.3|10
1653815390000|2022-05-29 09:09:50|29044.3|28953.3|29044.6|28953.6|29044.7|28953.7|29043.9|28952.9|13
1653815400000|2022-05-29 09:10:00|29043.9|28952.9|29044.5|28953.5|29044.6|28953.6|29043.9|28952.9|18
1653815410000|2022-05-29 09:10:10|29044.4|28953.4|29042.1|28951.1|29044.4|28953.4|29040.6|28949.6|12
1653815420000|2022-05-29 09:10:20|29042.4|28951.4|29046.1|28955.1|29046.2|28955.2|29042.4|28951.4|17
1653815430000|2022-05-29 09:10:30|29046.2|28955.2|29047.9|28956.9|29047.9|28956.9|29046.1|28955.1|20
1653815440000|2022-05-29 09:10:40|29047.3|28956.3|29047.8|28956.8|29047.9|28956.9|29047.1|28956.1|28
1653815450000|2022-05-29 09:10:50|29048.1|28957.1|29048|28957|29048.2|28957.2|29047.7|28956.7|21
1653815460000|2022-05-29 09:11:00|29047.7|28956.7|29054.4|28963.4|29054.6|28963.6|29047.7|28956.7|17
1653815470000|2022-05-29 09:11:10|29053.7|28962.7|29053.6|28962.6|29054.4|28963.4|29053.5|28962.5|10
1653815480000|2022-05-29 09:11:20|29053.5|28962.5|29052.7|28961.7|29053.7|28962.7|29052.7|28961.7|12
1653815490000|2022-05-29 09:11:30|29052.8|28961.8|29053.9|28962.9|29053.9|28962.9|29052.8|28961.8|13
1653815500000|2022-05-29 09:11:40|29054|28963|29050.7|28959.7|29054.4|28963.4|29050.6|28959.6|10
1653815510000|2022-05-29 09:11:50|29050.6|28959.6|29043.2|28952.2|29051|28960|29043.2|28952.2|16
1653815520000|2022-05-29 09:12:00|29043.4|28952.4|29041.6|28950.6|29043.4|28952.4|29040.6|28949.6|16
1653815530000|2022-05-29 09:12:10|29041.7|28950.7|29045.2|28954.2|29045.2|28954.2|29041.7|28950.7|6
1653815540000|2022-05-29 09:12:20|29045.5|28954.5|29045.4|28954.4|29045.5|28954.5|29045.4|28954.4|4
1653815550000|2022-05-29 09:12:30|29045.3|28954.3|29045.4|28954.4|29045.4|28954.4|29045.3|28954.3|2
1653815560000|2022-05-29 09:12:40|29045.5|28954.5|29045.3|28954.3|29045.5|28954.5|29045|28954|5
1653815570000|2022-05-29 09:12:50|29045.2|28954.2|29043.4|28952.4|29045.3|28954.3|29041.8|28950.8|12
1653815580000|2022-05-29 09:13:00|29042.2|28951.2|29042.1|28951.1|29042.5|28951.5|29041.9|28950.9|5
1653815590000|2022-05-29 09:13:10|29042.8|28951.8|29045.1|28954.1|29045.1|28954.1|29042.8|28951.8|8
1653815600000|2022-05-29 09:13:20|29045|28954|29048.2|28957.2|29048.9|28957.9|29045|28954|25
1653815610000|2022-05-29 09:13:30|29047.5|28956.5|29046.1|28955.1|29047.8|28956.8|29046.1|28955.1|19
1653815620000|2022-05-29 09:13:40|29046.2|28955.2|29046.5|28955.5|29046.5|28955.5|29046.1|28955.1|17
1653815630000|2022-05-29 09:13:50|29046.4|28955.4|29046.8|28955.8|29047.1|28956.1|29046.4|28955.4|14
1653815640000|2022-05-29 09:14:00|29047.1|28956.1|29046.6|28955.6|29047.2|28956.2|29046.6|28955.6|12
1653815650000|2022-05-29 09:14:10|29046.3|28955.3|29046.2|28955.2|29046.6|28955.6|29046.1|28955.1|5
1653815660000|2022-05-29 09:14:20|29046.4|28955.4|29046.3|28955.3|29046.7|28955.7|29046.3|28955.3|4
1653815670000|2022-05-29 09:14:30|29046.5|28955.5|29046.2|28955.2|29046.5|28955.5|29046.1|28955.1|5
1653815690000|2022-05-29 09:14:50|29046.4|28955.4|29046.3|28955.3|29046.4|28955.4|29046.2|28955.2|3
1653815700000|2022-05-29 09:15:00|29045.3|28954.3|29043.5|28952.5|29045.3|28954.3|29043.2|28952.2|3
1653815710000|2022-05-29 09:15:10|29043.6|28952.6|29050.5|28959.5|29050.8|28959.8|29043.6|28952.6|14
1653815720000|2022-05-29 09:15:20|29050.8|28959.8|29052|28961|29052|28961|29050.7|28959.7|13
1653815730000|2022-05-29 09:15:30|29052.1|28961.1|29052|28961|29052.1|28961.1|29052|28961|2
1653815740000|2022-05-29 09:15:40|29052.2|28961.2|29051.6|28960.6|29052.3|28961.3|29051.6|28960.6|9
1653815750000|2022-05-29 09:15:50|29051.4|28960.4|29052.7|28961.7|29053.3|28962.3|29051.4|28960.4|9
1653815760000|2022-05-29 09:16:00|29053.3|28962.3|29054.8|28963.8|29054.8|28963.8|29053.1|28962.1|14
1653815770000|2022-05-29 09:16:10|29054.6|28963.6|29055.2|28964.2|29055.2|28964.2|29054.6|28963.6|7
1653815820000|2022-05-29 09:17:00|29058.2|28967.2|29058.2|28967.2|29058.2|28967.2|29058.2|28967.2|1
1653815840000|2022-05-29 09:17:20|29057.5|28966.5|29058.2|28967.2|29058.3|28967.3|29057.5|28966.5|5
1653815850000|2022-05-29 09:17:30|29058.1|28967.1|29058.2|28967.2|29058.2|28967.2|29058.1|28967.1|4
1653815880000|2022-05-29 09:18:00|29058.1|28967.1|29058.2|28967.2|29058.2|28967.2|29058.1|28967.1|2
1653815890000|2022-05-29 09:18:10|29058.1|28967.1|29053.2|28962.2|29058.3|28967.3|29052.5|28961.5|10
1653815900000|2022-05-29 09:18:20|29053|28962|29051.6|28960.6|29053|28962|29051.6|28960.6|4
1653815910000|2022-05-29 09:18:30|29050.8|28959.8|29050.4|28959.4|29050.8|28959.8|29049.5|28958.5|17
1653815920000|2022-05-29 09:18:40|29049.6|28958.6|29029.7|28938.7|29050.3|28959.3|29029.7|28938.7|25
1653815930000|2022-05-29 09:18:50|29030.1|28939.1|29028.2|28937.2|29030.8|28939.8|29027.4|28936.4|24
1653815940000|2022-05-29 09:19:00|29028|28937|29020|28929|29028.4|28937.4|29015.9|28924.9|29
1653815950000|2022-05-29 09:19:10|29019.9|28928.9|29019.8|28928.8|29020.1|28929.1|29018.6|28927.6|13
1653815960000|2022-05-29 09:19:20|29019.1|28928.1|29019|28928|29019.1|28928.1|29018.5|28927.5|13
1653815970000|2022-05-29 09:19:30|29019.1|28928.1|28994.7|28903.7|29019.1|28928.1|28993.2|28902.2|27
1653815980000|2022-05-29 09:19:40|28995.2|28904.2|28991.5|28900.5|28996.2|28905.2|28991.4|28900.4|30
1653815990000|2022-05-29 09:19:50|28991.4|28900.4|28998.9|28907.9|28999.1|28908.1|28991|28900|31
1653816000000|2022-05-29 09:20:00|28998|28907|28997.4|28906.4|28998.5|28907.5|28997.3|28906.3|23
1653816010000|2022-05-29 09:20:10|28997.1|28906.1|28999.4|28908.4|28999.9|28908.9|28991.7|28900.7|31
1653816020000|2022-05-29 09:20:20|28999.6|28908.6|28997.7|28906.7|28999.6|28908.6|28996.3|28905.3|20
1653816030000|2022-05-29 09:20:30|28997.8|28906.8|28996|28905|28998.1|28907.1|28995.4|28904.4|22
1653816040000|2022-05-29 09:20:40|28995.9|28904.9|28998.2|28907.2|28998.9|28907.9|28995.9|28904.9|9
1653816050000|2022-05-29 09:20:50|28998.4|28907.4|28996.3|28905.3|28998.6|28907.6|28995.9|28904.9|18
1653816060000|2022-05-29 09:21:00|28996.6|28905.6|28996.6|28905.6|28996.6|28905.6|28995.9|28904.9|10
1653816070000|2022-05-29 09:21:10|28996.7|28905.7|28982|28891|28996.7|28905.7|28978.4|28887.4|23
1653816080000|2022-05-29 09:21:20|28982.6|28891.6|28980.9|28889.9|28982.9|28891.9|28980|28889|22
1653816090000|2022-05-29 09:21:30|28980.7|28889.7|28986.2|28895.2|28986.2|28895.2|28980.7|28889.7|12
1653816100000|2022-05-29 09:21:40|28986.7|28895.7|28992|28901|28992|28901|28986.6|28895.6|19
1653816110000|2022-05-29 09:21:50|28992.1|28901.1|28989.2|28898.2|28992.3|28901.3|28988.4|28897.4|20
1653816120000|2022-05-29 09:22:00|28990.6|28899.6|28994.2|28903.2|28994.7|28903.7|28990.4|28899.4|27
1653816130000|2022-05-29 09:22:10|28993.7|28902.7|28994.3|28903.3|28994.5|28903.5|28993.2|28902.2|19
1653816140000|2022-05-29 09:22:20|28992.8|28901.8|28988.2|28897.2|28992.8|28901.8|28987.8|28896.8|19
1653816150000|2022-05-29 09:22:30|28988.3|28897.3|28990.4|28899.4|28990.5|28899.5|28987.8|28896.8|19
1653816160000|2022-05-29 09:22:40|28992.1|28901.1|28991.6|28900.6|28992.8|28901.8|28990.4|28899.4|20
1653816170000|2022-05-29 09:22:50|28991.7|28900.7|28980.2|28889.2|28991.8|28900.8|28978.6|28887.6|22
1653816180000|2022-05-29 09:23:00|28980.3|28889.3|28979.8|28888.8|28980.9|28889.9|28979.7|28888.7|20
1653816190000|2022-05-29 09:23:10|28979.9|28888.9|28980|28889|28980.3|28889.3|28979.6|28888.6|11
1653816200000|2022-05-29 09:23:20|28979.9|28888.9|28980|28889|28980.2|28889.2|28979.6|28888.6|12
1653816210000|2022-05-29 09:23:30|28981.7|28890.7|28984.4|28893.4|28984.6|28893.6|28981.7|28890.7|26
1653816220000|2022-05-29 09:23:40|28984.5|28893.5|28980.2|28889.2|28985.1|28894.1|28980.2|28889.2|19
1653816230000|2022-05-29 09:23:50|28980.4|28889.4|28979.6|28888.6|28980.6|28889.6|28979.6|28888.6|11
1653816240000|2022-05-29 09:24:00|28978.8|28887.8|28981.4|28890.4|28981.4|28890.4|28977.9|28886.9|19
1653816250000|2022-05-29 09:24:10|28982|28891|28984.4|28893.4|28989.1|28898.1|28982|28891|26
1653816260000|2022-05-29 09:24:20|28984.6|28893.6|28990|28899|28990.2|28899.2|28984|28893|24
1653816270000|2022-05-29 09:24:30|28989.5|28898.5|28985.7|28894.7|28989.5|28898.5|28985.2|28894.2|18
1653816280000|2022-05-29 09:24:40|28986.3|28895.3|28987.3|28896.3|28987.4|28896.4|28985.7|28894.7|12
1653816290000|2022-05-29 09:24:50|28987.7|28896.7|28985.7|28894.7|28988.7|28897.7|28985.6|28894.6|25
1653816300000|2022-05-29 09:25:00|28985.2|28894.2|28985.5|28894.5|28986.6|28895.6|28984.7|28893.7|18
1653816310000|2022-05-29 09:25:10|28985.9|28894.9|28988|28897|28990.4|28899.4|28985.3|28894.3|28
1653816320000|2022-05-29 09:25:20|28987.9|28896.9|28987.5|28896.5|28987.9|28896.9|28986|28895|19
1653816330000|2022-05-29 09:25:30|28987.3|28896.3|28988.3|28897.3|28988.3|28897.3|28985.3|28894.3|22
1653816340000|2022-05-29 09:25:40|28987.9|28896.9|28993.4|28902.4|28994.7|28903.7|28987.9|28896.9|30
1653816350000|2022-05-29 09:25:50|28993.6|28902.6|28998.2|28907.2|28999.1|28908.1|28993|28902|23
1653816360000|2022-05-29 09:26:00|29000.9|28909.9|28998|28907|29001.6|28910.6|28997.6|28906.6|26
1653816370000|2022-05-29 09:26:10|28998.1|28907.1|29001.9|28910.9|29003.4|28912.4|28997.9|28906.9|20
1653816380000|2022-05-29 09:26:20|29002.4|28911.4|28993|28902|29002.4|28911.4|28992.7|28901.7|32
1653816390000|2022-05-29 09:26:30|28993.1|28902.1|28994.5|28903.5|28994.9|28903.9|28992.7|28901.7|24
1653816400000|2022-05-29 09:26:40|28994.9|28903.9|28994.8|28903.8|28995.6|28904.6|28994.2|28903.2|21
1653816410000|2022-05-29 09:26:50|28994.7|28903.7|28993.9|28902.9|28994.7|28903.7|28993.9|28902.9|20
1653816420000|2022-05-29 09:27:00|28994|28903|28995.6|28904.6|28995.7|28904.7|28992.1|28901.1|21
1653816430000|2022-05-29 09:27:10|28995.5|28904.5|28995.7|28904.7|28995.8|28904.8|28995.3|28904.3|13
1653816440000|2022-05-29 09:27:20|28995.8|28904.8|28996.2|28905.2|28996.6|28905.6|28995.5|28904.5|12
1653816450000|2022-05-29 09:27:30|28996.6|28905.6|28995.7|28904.7|28996.6|28905.6|28995.2|28904.2|13
1653816460000|2022-05-29 09:27:40|28995.6|28904.6|28999.3|28908.3|28999.6|28908.6|28995.6|28904.6|20
1653816470000|2022-05-29 09:27:50|28999.4|28908.4|29006.6|28915.6|29006.6|28915.6|28999.4|28908.4|23
1653816480000|2022-05-29 09:28:00|29006.5|28915.5|29006.7|28915.7|29006.7|28915.7|29005.3|28914.3|18
1653816490000|2022-05-29 09:28:10|29006.6|28915.6|29009|28918|29009.1|28918.1|29006.6|28915.6|21
1653816500000|2022-05-29 09:28:20|29009.2|28918.2|29009.1|28918.1|29009.3|28918.3|29008.4|28917.4|19
1653816510000|2022-05-29 09:28:30|29008.6|28917.6|29008.6|28917.6|29009.5|28918.5|29008.6|28917.6|26
1653816520000|2022-05-29 09:28:40|29009.2|28918.2|29015.5|28924.5|29015.5|28924.5|29008.3|28917.3|32
1653816530000|2022-05-29 09:28:50|29016.4|28925.4|29019.5|28928.5|29019.9|28928.9|29014.3|28923.3|17
1653816540000|2022-05-29 09:29:00|29019.6|28928.6|29018.6|28927.6|29019.7|28928.7|29017.5|28926.5|29
1653816550000|2022-05-29 09:29:10|29018.5|28927.5|29018|28927|29019.1|28928.1|29017.8|28926.8|19
1653816560000|2022-05-29 09:29:20|29018.7|28927.7|29018.8|28927.8|29019.1|28928.1|29018.6|28927.6|16
1653816570000|2022-05-29 09:29:30|29015.5|28924.5|29008.4|28917.4|29015.5|28924.5|29008.4|28917.4|25
1653816580000|2022-05-29 09:29:40|29008.5|28917.5|29008.6|28917.6|29009.3|28918.3|29007.6|28916.6|17
1653816590000|2022-05-29 09:29:50|29008.4|28917.4|29007.7|28916.7|29009.4|28918.4|29004.5|28913.5|27
1653816600000|2022-05-29 09:30:00|29007.8|28916.8|29008.2|28917.2|29008.5|28917.5|29007.1|28916.1|24
1653816610000|2022-05-29 09:30:10|29008|28917|29008.6|28917.6|29008.8|28917.8|29007.6|28916.6|19
1653816620000|2022-05-29 09:30:20|29008.5|28917.5|29014.1|28923.1|29014.4|28923.4|29008.1|28917.1|22
1653816630000|2022-05-29 09:30:30|29014|28923|29016|28925|29016.5|28925.5|29014|28923|19
1653816640000|2022-05-29 09:30:40|29016.1|28925.1|29015.3|28924.3|29016.3|28925.3|29015.3|28924.3|14
1653816650000|2022-05-29 09:30:50|29015.6|28924.6|29016.2|28925.2|29016.7|28925.7|29015.5|28924.5|18
1653816660000|2022-05-29 09:31:00|29016.4|28925.4|29015.4|28924.4|29016.4|28925.4|29014.9|28923.9|24
1653816670000|2022-05-29 09:31:10|29015.5|28924.5|29015.1|28924.1|29016.2|28925.2|29015.1|28924.1|22
1653816680000|2022-05-29 09:31:20|29015.4|28924.4|29011.6|28920.6|29015.6|28924.6|29011.5|28920.5|14
1653816690000|2022-05-29 09:31:30|29011.9|28920.9|29012.3|28921.3|29013.9|28922.9|29011.7|28920.7|24
1653816700000|2022-05-29 09:31:40|29012.7|28921.7|29013.7|28922.7|29013.7|28922.7|29012.2|28921.2|22
1653816710000|2022-05-29 09:31:50|29013.6|28922.6|29013|28922|29013.9|28922.9|29012.6|28921.6|24
1653816720000|2022-05-29 09:32:00|29013.2|28922.2|29012|28921|29014|28923|29011.8|28920.8|18
1653816730000|2022-05-29 09:32:10|29011.9|28920.9|29009|28918|29012.3|28921.3|29008.6|28917.6|16
1653816740000|2022-05-29 09:32:20|29008.9|28917.9|29001.5|28910.5|29008.9|28917.9|29001.1|28910.1|20
1653816750000|2022-05-29 09:32:30|29001.6|28910.6|29003.9|28912.9|29005.1|28914.1|29001.6|28910.6|27
1653816760000|2022-05-29 09:32:40|29004|28913|29005.2|28914.2|29006.8|28915.8|29000.5|28909.5|24
1653816770000|2022-05-29 09:32:50|29005.6|28914.6|29004.3|28913.3|29005.6|28914.6|29004.3|28913.3|9
1653816780000|2022-05-29 09:33:00|29004.5|28913.5|29005.4|28914.4|29005.5|28914.5|29004.5|28913.5|18
1653816790000|2022-05-29 09:33:10|29004.9|28913.9|29002.9|28911.9|29004.9|28913.9|29002.6|28911.6|21
1653816800000|2022-05-29 09:33:20|29003.1|28912.1|29002.3|28911.3|29003.1|28912.1|29002.2|28911.2|18
1653816810000|2022-05-29 09:33:30|29002.7|28911.7|28998.1|28907.1|29002.7|28911.7|28998|28907|16
1653816820000|2022-05-29 09:33:40|28997.9|28906.9|28996.2|28905.2|28998|28907|28995.5|28904.5|20
1653816830000|2022-05-29 09:33:50|28996.1|28905.1|28995.3|28904.3|28996.5|28905.5|28995.3|28904.3|15
1653816840000|2022-05-29 09:34:00|28995|28904|28991.7|28900.7|28995.5|28904.5|28991.7|28900.7|17
1653816850000|2022-05-29 09:34:10|28992.3|28901.3|28993.9|28902.9|28993.9|28902.9|28991.6|28900.6|13
1653816860000|2022-05-29 09:34:20|28995.3|28904.3|28996.2|28905.2|28996.3|28905.3|28995.3|28904.3|15
1653816870000|2022-05-29 09:34:30|28996.3|28905.3|28997.3|28906.3|28997.3|28906.3|28995|28904|19
1653816880000|2022-05-29 09:34:40|28997.2|28906.2|28990.9|28899.9|28997.3|28906.3|28990.7|28899.7|15
1653816890000|2022-05-29 09:34:50|28991.1|28900.1|28989.2|28898.2|28991.1|28900.1|28989|28898|16
1653816900000|2022-05-29 09:35:00|28989.3|28898.3|28987|28896|28989.3|28898.3|28985.9|28894.9|8
1653816910000|2022-05-29 09:35:10|28987.2|28896.2|28988.1|28897.1|28988.1|28897.1|28987.2|28896.2|4
1653816920000|2022-05-29 09:35:20|28987.9|28896.9|28987.1|28896.1|28987.9|28896.9|28987|28896|8
1653816930000|2022-05-29 09:35:30|28987.2|28896.2|28987.3|28896.3|28987.3|28896.3|28987.2|28896.2|2
1653816940000|2022-05-29 09:35:40|28987.5|28896.5|28988.9|28897.9|28989|28898|28987.1|28896.1|11
1653816950000|2022-05-29 09:35:50|28989|28898|28988.5|28897.5|28989|28898|28988.2|28897.2|8
1653816960000|2022-05-29 09:36:00|28988.4|28897.4|28988.5|28897.5|28988.7|28897.7|28988|28897|10
1653816970000|2022-05-29 09:36:10|28988.7|28897.7|28992.8|28901.8|28992.8|28901.8|28988.5|28897.5|10
1653816980000|2022-05-29 09:36:20|28993.1|28902.1|28994.1|28903.1|28994.3|28903.3|28993.1|28902.1|6
1653816990000|2022-05-29 09:36:30|28994.2|28903.2|29000.5|28909.5|29000.8|28909.8|28994.1|28903.1|25
1653817000000|2022-05-29 09:36:40|29000.6|28909.6|29005.3|28914.3|29006.7|28915.7|29000.2|28909.2|24
1653817010000|2022-05-29 09:36:50|29004.8|28913.8|29004.4|28913.4|29004.8|28913.8|29003.8|28912.8|18
1653817020000|2022-05-29 09:37:00|29004.5|28913.5|29000.1|28909.1|29004.7|28913.7|28999.4|28908.4|16
1653817030000|2022-05-29 09:37:10|28999.6|28908.6|29001.3|28910.3|29001.3|28910.3|28999.3|28908.3|8
1653817040000|2022-05-29 09:37:20|29000.8|28909.8|29002.7|28911.7|29002.8|28911.8|29000.6|28909.6|14
1653817050000|2022-05-29 09:37:30|29002.8|28911.8|29004.8|28913.8|29005|28914|29002.6|28911.6|17
1653817060000|2022-05-29 09:37:40|29004.9|28913.9|29006.8|28915.8|29007.1|28916.1|29004.7|28913.7|9
1653817070000|2022-05-29 09:37:50|29005.7|28914.7|29009.7|28918.7|29009.7|28918.7|29005.7|28914.7|20
1653817080000|2022-05-29 09:38:00|29009.3|28918.3|29009.9|28918.9|29009.9|28918.9|29006.7|28915.7|14
1653817090000|2022-05-29 09:38:10|29009.8|28918.8|29011.1|28920.1|29011.8|28920.8|29009.8|28918.8|14
1653817100000|2022-05-29 09:38:20|29011.2|28920.2|29012.7|28921.7|29013.3|28922.3|29010.7|28919.7|22
1653817110000|2022-05-29 09:38:30|29012.3|28921.3|29012.7|28921.7|29012.8|28921.8|29012.3|28921.3|16
1653817120000|2022-05-29 09:38:40|29012.4|28921.4|29012.5|28921.5|29013.4|28922.4|29011.8|28920.8|21
1653817130000|2022-05-29 09:38:50|29012.7|28921.7|29016.4|28925.4|29016.4|28925.4|29012.5|28921.5|13
1653817140000|2022-05-29 09:39:00|29016.5|28925.5|29016.1|28925.1|29016.5|28925.5|29016|28925|5
1653817150000|2022-05-29 09:39:10|29016.2|28925.2|29016|28925|29016.2|28925.2|29016|28925|6
1653817160000|2022-05-29 09:39:20|29015.2|28924.2|29013.3|28922.3|29015.2|28924.2|29012.4|28921.4|20
1653817170000|2022-05-29 09:39:30|29013.4|28922.4|29022.5|28931.5|29023|28932|29013.4|28922.4|20
1653817180000|2022-05-29 09:39:40|29023.4|28932.4|29023.3|28932.3|29023.4|28932.4|29022.4|28931.4|18
1653817190000|2022-05-29 09:39:50|29023.5|28932.5|29025.6|28934.6|29026|28935|29023.5|28932.5|19
1653817200000|2022-05-29 09:40:00|29025.4|28934.4|29025.6|28934.6|29026.1|28935.1|29025.4|28934.4|22
1653817210000|2022-05-29 09:40:10|29025.7|28934.7|29025.3|28934.3|29025.8|28934.8|29025.3|28934.3|16
1653817220000|2022-05-29 09:40:20|29025.5|28934.5|29025.6|28934.6|29025.8|28934.8|29025.2|28934.2|24
1653817230000|2022-05-29 09:40:30|29025.8|28934.8|29025.6|28934.6|29025.8|28934.8|29025.5|28934.5|12
1653817240000|2022-05-29 09:40:40|29025.7|28934.7|29025.5|28934.5|29025.8|28934.8|29025.5|28934.5|9
1653817250000|2022-05-29 09:40:50|29025.6|28934.6|29019.5|28928.5|29025.6|28934.6|29019.3|28928.3|22
1653817260000|2022-05-29 09:41:00|29019.4|28928.4|29019.4|28928.4|29019.8|28928.8|29019.3|28928.3|13
1653817270000|2022-05-29 09:41:10|29019.6|28928.6|29019.8|28928.8|29020|28929|29019.4|28928.4|16
1653817280000|2022-05-29 09:41:20|29020|28929|29022.2|28931.2|29022.2|28931.2|29019.8|28928.8|23
1653817290000|2022-05-29 09:41:30|29022|28931|29023.4|28932.4|29023.4|28932.4|29021.6|28930.6|11
1653817300000|2022-05-29 09:41:40|29023.3|28932.3|29023.2|28932.2|29023.5|28932.5|29022.9|28931.9|12
1653817310000|2022-05-29 09:41:50|29023.1|28932.1|29023.4|28932.4|29023.7|28932.7|29022.8|28931.8|18
1653817320000|2022-05-29 09:42:00|29022.6|28931.6|29021|28930|29022.6|28931.6|29020.9|28929.9|14
1653817330000|2022-05-29 09:42:10|29021.1|28930.1|29020.8|28929.8|29021.3|28930.3|29020.8|28929.8|7
1653817340000|2022-05-29 09:42:20|29020.6|28929.6|29020.3|28929.3|29020.6|28929.6|29020.3|28929.3|2
1653817350000|2022-05-29 09:42:30|29020.4|28929.4|29020.6|28929.6|29020.6|28929.6|29020.4|28929.4|2
1653817360000|2022-05-29 09:42:40|29020.5|28929.5|29020.7|28929.7|29020.8|28929.8|29020.5|28929.5|10
1653817370000|2022-05-29 09:42:50|29020.6|28929.6|29020.7|28929.7|29020.8|28929.8|29020.2|28929.2|16
1653817380000|2022-05-29 09:43:00|29020.6|28929.6|29020.9|28929.9|29020.9|28929.9|29020.6|28929.6|12
1653817390000|2022-05-29 09:43:10|29020.7|28929.7|29020.8|28929.8|29020.8|28929.8|29020.6|28929.6|8
1653817400000|2022-05-29 09:43:20|29020.7|28929.7|29020.2|28929.2|29021|28930|29020|28929|14
1653817410000|2022-05-29 09:43:30|29020|28929|29013.4|28922.4|29020|28929|29013.4|28922.4|23
1653817420000|2022-05-29 09:43:40|29013.5|28922.5|29013.4|28922.4|29014.6|28923.6|29012.3|28921.3|18
1653817430000|2022-05-29 09:43:50|29014|28923|29015.8|28924.8|29015.9|28924.9|29013.5|28922.5|7
1653817440000|2022-05-29 09:44:00|29015.9|28924.9|29012.8|28921.8|29016.4|28925.4|29012.4|28921.4|18
1653817450000|2022-05-29 09:44:10|29012.7|28921.7|29014.2|28923.2|29014.3|28923.3|29012.7|28921.7|19
1653817460000|2022-05-29 09:44:20|29013.9|28922.9|29013.1|28922.1|29014.2|28923.2|29012.2|28921.2|25
1653817470000|2022-05-29 09:44:30|29013|28922|29013.5|28922.5|29014.2|28923.2|29013|28922|18
1653817480000|2022-05-29 09:44:40|29013.4|28922.4|29012.8|28921.8|29013.9|28922.9|29012.6|28921.6|18
1653817490000|2022-05-29 09:44:50|29013.1|28922.1|29013.4|28922.4|29013.4|28922.4|29013.1|28922.1|7
1653817500000|2022-05-29 09:45:00|29013.2|28922.2|29019.2|28928.2|29019.9|28928.9|29013.2|28922.2|21
1653817510000|2022-05-29 09:45:10|29018.7|28927.7|29018.2|28927.2|29020.2|28929.2|29017.2|28926.2|30
1653817520000|2022-05-29 09:45:20|29018.1|28927.1|29024.7|28933.7|29025.5|28934.5|29018|28927|24
1653817530000|2022-05-29 09:45:30|29024.8|28933.8|29026.7|28935.7|29027.8|28936.8|29024.8|28933.8|21
1653817540000|2022-05-29 09:45:40|29026.5|28935.5|29028.2|28937.2|29028.2|28937.2|29026.5|28935.5|29
1653817550000|2022-05-29 09:45:50|29027.7|28936.7|29028.1|28937.1|29029.2|28938.2|29027.7|28936.7|23
1653817560000|2022-05-29 09:46:00|29027.9|28936.9|29028.4|28937.4|29028.6|28937.6|29027.4|28936.4|25
1653817570000|2022-05-29 09:46:10|29028.2|28937.2|29028.4|28937.4|29028.4|28937.4|29028.2|28937.2|9
1653817580000|2022-05-29 09:46:20|29028.2|28937.2|29028|28937|29028.7|28937.7|29028|28937|15
1653817590000|2022-05-29 09:46:30|29028.1|28937.1|29027.5|28936.5|29028.2|28937.2|29027.4|28936.4|8
1653817600000|2022-05-29 09:46:40|29027.4|28936.4|29027.7|28936.7|29027.9|28936.9|29027.4|28936.4|11
1653817610000|2022-05-29 09:46:50|29027.9|28936.9|29028.2|28937.2|29028.5|28937.5|29027.7|28936.7|15
1653817620000|2022-05-29 09:47:00|29028.1|28937.1|29028.1|28937.1|29028.4|28937.4|29028|28937|16
1653817630000|2022-05-29 09:47:10|29028.3|28937.3|29024.8|28933.8|29028.9|28937.9|29024.8|28933.8|21
1653817640000|2022-05-29 09:47:20|29025.2|28934.2|29019.3|28928.3|29025.2|28934.2|29019|28928|20
1653817650000|2022-05-29 09:47:30|29019.1|28928.1|29019.6|28928.6|29019.6|28928.6|29019.1|28928.1|17
1653817660000|2022-05-29 09:47:40|29020.6|28929.6|29019.1|28928.1|29020.6|28929.6|29019.1|28928.1|19
1653817670000|2022-05-29 09:47:50|29019.2|28928.2|29018.8|28927.8|29019.2|28928.2|29018.1|28927.1|7
1653817680000|2022-05-29 09:48:00|29018.7|28927.7|29018.1|28927.1|29018.7|28927.7|29018|28927|5
1653817700000|2022-05-29 09:48:20|29017.7|28926.7|29018.6|28927.6|29018.8|28927.8|29017.7|28926.7|10
1653817710000|2022-05-29 09:48:30|29018.8|28927.8|29024.5|28933.5|29024.5|28933.5|29018.7|28927.7|15
1653817720000|2022-05-29 09:48:40|29026.5|28935.5|29026.2|28935.2|29026.6|28935.6|29025.5|28934.5|19
1653817730000|2022-05-29 09:48:50|29026.1|28935.1|29026.5|28935.5|29026.5|28935.5|29026.1|28935.1|20
1653817740000|2022-05-29 09:49:00|29026.6|28935.6|29026.5|28935.5|29026.7|28935.7|29026.2|28935.2|14
1653817750000|2022-05-29 09:49:10|29026.6|28935.6|29026.8|28935.8|29026.8|28935.8|29026.4|28935.4|8
1653817760000|2022-05-29 09:49:20|29026.7|28935.7|29026.3|28935.3|29026.7|28935.7|29026.3|28935.3|4
1653817770000|2022-05-29 09:49:30|29026.2|28935.2|29026.3|28935.3|29026.4|28935.4|29026.2|28935.2|8
1653817780000|2022-05-29 09:49:40|29026|28935|29024.8|28933.8|29026|28935|29024.7|28933.7|5
1653817790000|2022-05-29 09:49:50|29024.7|28933.7|29024.5|28933.5|29024.7|28933.7|29023.8|28932.8|10
1653817800000|2022-05-29 09:50:00|29024.6|28933.6|29028.6|28937.6|29028.6|28937.6|29024.6|28933.6|23
1653817810000|2022-05-29 09:50:10|29028.9|28937.9|29029|28938|29030.3|28939.3|29028.9|28937.9|7
1653817820000|2022-05-29 09:50:20|29028.6|28937.6|29028.1|28937.1|29028.6|28937.6|29028|28937|9
1653817830000|2022-05-29 09:50:30|29028|28937|29028.3|28937.3|29028.5|28937.5|29028|28937|11
1653817840000|2022-05-29 09:50:40|29028.5|28937.5|29030|28939|29030.3|28939.3|29028.4|28937.4|11
1653817850000|2022-05-29 09:50:50|29030.1|28939.1|29030.3|28939.3|29030.3|28939.3|29029.7|28938.7|8
1653817860000|2022-05-29 09:51:00|29030.4|28939.4|29033.8|28942.8|29033.8|28942.8|29030.2|28939.2|14
1653817870000|2022-05-29 09:51:10|29033.7|28942.7|29034|28943|29034.4|28943.4|29033.4|28942.4|22
1653817880000|2022-05-29 09:51:20|29034.4|28943.4|29033.7|28942.7|29034.4|28943.4|29033.7|28942.7|15
1653817890000|2022-05-29 09:51:30|29033.8|28942.8|29034.1|28943.1|29034.5|28943.5|29033.6|28942.6|12
1653817900000|2022-05-29 09:51:40|29034.4|28943.4|29031|28940|29035|28944|29031|28940|15
1653817910000|2022-05-29 09:51:50|29031.1|28940.1|29030.4|28939.4|29031.1|28940.1|29029.5|28938.5|15
1653817920000|2022-05-29 09:52:00|29030.8|28939.8|29030.4|28939.4|29030.9|28939.9|29030.2|28939.2|11
1653817930000|2022-05-29 09:52:10|29030|28939|29032.1|28941.1|29032.1|28941.1|29030|28939|17
1653817940000|2022-05-29 09:52:20|29031.7|28940.7|29031.5|28940.5|29031.7|28940.7|29031.5|28940.5|3
1653817950000|2022-05-29 09:52:30|29031.1|28940.1|29031.1|28940.1|29031.1|28940.1|29031.1|28940.1|1
1653817960000|2022-05-29 09:52:40|29031.2|28940.2|29030.8|28939.8|29031.2|28940.2|29030.8|28939.8|5
1653817970000|2022-05-29 09:52:50|29030.6|28939.6|29030.6|28939.6|29030.7|28939.7|29030.6|28939.6|11
1653817980000|2022-05-29 09:53:00|29030.7|28939.7|29029.3|28938.3|29030.7|28939.7|29029.1|28938.1|8
1653817990000|2022-05-29 09:53:10|29029.4|28938.4|29027.1|28936.1|29029.4|28938.4|29027.1|28936.1|14
1653818000000|2022-05-29 09:53:20|29027|28936|29026.7|28935.7|29027.3|28936.3|29026.7|28935.7|18
1653818010000|2022-05-29 09:53:30|29027.1|28936.1|29026.8|28935.8|29027.2|28936.2|29026.8|28935.8|5
1653818020000|2022-05-29 09:53:40|29026.9|28935.9|29019.3|28928.3|29026.9|28935.9|29019.3|28928.3|24
1653818030000|2022-05-29 09:53:50|29019.4|28928.4|29021.4|28930.4|29021.9|28930.9|29019.4|28928.4|21
1653818040000|2022-05-29 09:54:00|29021.5|28930.5|29022|28931|29022.2|28931.2|29021.5|28930.5|18
1653818050000|2022-05-29 09:54:10|29021.8|28930.8|29024.8|28933.8|29025.1|28934.1|29021.8|28930.8|24
1653818060000|2022-05-29 09:54:20|29025|28934|29028.8|28937.8|29031.1|28940.1|29024.1|28933.1|22
1653818070000|2022-05-29 09:54:30|29028.9|28937.9|29028.9|28937.9|29029.3|28938.3|29028.6|28937.6|14
1653818080000|2022-05-29 09:54:40|29028.8|28937.8|29028.6|28937.6|29028.8|28937.8|29028.6|28937.6|11
1653818090000|2022-05-29 09:54:50|29028.4|28937.4|29028.9|28937.9|29029|28938|29028.4|28937.4|14
1653818100000|2022-05-29 09:55:00|29029.1|28938.1|29030.9|28939.9|29031.3|28940.3|29029.1|28938.1|19
1653818110000|2022-05-29 09:55:10|29031.4|28940.4|29031.7|28940.7|29031.8|28940.8|29031.4|28940.4|11
1653818120000|2022-05-29 09:55:20|29031.6|28940.6|29031.6|28940.6|29031.7|28940.7|29030.7|28939.7|15
1653818130000|2022-05-29 09:55:30|29031.7|28940.7|29031.7|28940.7|29032|28941|29031.6|28940.6|12
1653818140000|2022-05-29 09:55:40|29031.8|28940.8|29010.9|28919.9|29032.5|28941.5|29010.9|28919.9|17
1653818150000|2022-05-29 09:55:50|29013.4|28922.4|29011.7|28920.7|29013.4|28922.4|29010.5|28919.5|20
1653818160000|2022-05-29 09:56:00|29011.8|28920.8|29011.7|28920.7|29012|28921|29011.5|28920.5|16
1653818170000|2022-05-29 09:56:10|29011.3|28920.3|29011.3|28920.3|29012.1|28921.1|29011.2|28920.2|18
1653818180000|2022-05-29 09:56:20|29011|28920|29010.9|28919.9|29011.5|28920.5|29010.3|28919.3|12
1653818190000|2022-05-29 09:56:30|29010.5|28919.5|29007.9|28916.9|29011.2|28920.2|29007.9|28916.9|14
1653818200000|2022-05-29 09:56:40|29008|28917|29007.2|28916.2|29008.1|28917.1|29007|28916|16
1653818210000|2022-05-29 09:56:50|29007.5|28916.5|29008.1|28917.1|29008.5|28917.5|29007.5|28916.5|14
1653818220000|2022-05-29 09:57:00|29007.5|28916.5|29005.8|28914.8|29007.5|28916.5|29005.8|28914.8|8
1653818230000|2022-05-29 09:57:10|29005.6|28914.6|29001.1|28910.1|29005.6|28914.6|29001|28910|13
1653818240000|2022-05-29 09:57:20|29000.9|28909.9|29000.1|28909.1|29000.9|28909.9|28999.8|28908.8|11
1653818250000|2022-05-29 09:57:30|29000|28909|28999.7|28908.7|29000.3|28909.3|28999.3|28908.3|11
1653818260000|2022-05-29 09:57:40|28999.6|28908.6|28999.7|28908.7|29000|28909|28999.6|28908.6|6
1653818270000|2022-05-29 09:57:50|28999.6|28908.6|29010.1|28919.1|29010.1|28919.1|28999.6|28908.6|10
1653818280000|2022-05-29 09:58:00|29009.9|28918.9|29009.7|28918.7|29009.9|28918.9|29008.6|28917.6|17
1653818290000|2022-05-29 09:58:10|29009.6|28918.6|29010.1|28919.1|29010.1|28919.1|29009.4|28918.4|10
1653818300000|2022-05-29 09:58:20|29010.3|28919.3|29010.1|28919.1|29010.5|28919.5|29009.9|28918.9|6
1653818310000|2022-05-29 09:58:30|29010|28919|29010.4|28919.4|29010.5|28919.5|29009.9|28918.9|11
1653818320000|2022-05-29 09:58:40|29010.2|28919.2|29015|28924|29015|28924|29010.2|28919.2|21
1653818330000|2022-05-29 09:58:50|29014.9|28923.9|29014.9|28923.9|29015.4|28924.4|29014.7|28923.7|8
1653818340000|2022-05-29 09:59:00|29013.9|28922.9|29014|28923|29014.1|28923.1|29013|28922|12
1653818350000|2022-05-29 09:59:10|29014.2|28923.2|29014.5|28923.5|29014.5|28923.5|29013.5|28922.5|16
1653818360000|2022-05-29 09:59:20|29014.6|28923.6|29014|28923|29014.6|28923.6|29013.2|28922.2|20
1653818370000|2022-05-29 09:59:30|29013.9|28922.9|29013.8|28922.8|29013.9|28922.9|29013.4|28922.4|12
1653818380000|2022-05-29 09:59:40|29013.9|28922.9|29014|28923|29014.1|28923.1|29013.1|28922.1|15
1653818390000|2022-05-29 09:59:50|29014.1|28923.1|29014.4|28923.4|29014.5|28923.5|29013.8|28922.8|16
1653818400000|2022-05-29 10:00:00|29013.9|28922.9|29013.9|28922.9|29014.6|28923.6|29013.3|28922.3|16
1653818410000|2022-05-29 10:00:10|29014|28923|29014|28923|29014|28923|29013.7|28922.7|6
1653818420000|2022-05-29 10:00:20|29014.4|28923.4|29024|28933|29024.5|28933.5|29014.1|28923.1|25
1653818430000|2022-05-29 10:00:30|29023.7|28932.7|29022.5|28931.5|29023.8|28932.8|29022.1|28931.1|26
1653818440000|2022-05-29 10:00:40|29022.7|28931.7|29022|28931|29023.3|28932.3|29022|28931|13
1653818450000|2022-05-29 10:00:50|29021.9|28930.9|29022.9|28931.9|29023|28932|29021.9|28930.9|23
1653818460000|2022-05-29 10:01:00|29022.8|28931.8|29022.9|28931.9|29023.1|28932.1|29022.4|28931.4|22
1653818470000|2022-05-29 10:01:10|29022.2|28931.2|29022.8|28931.8|29023.7|28932.7|29022.2|28931.2|25
1653818480000|2022-05-29 10:01:20|29023|28932|29024.5|28933.5|29026.5|28935.5|29022.5|28931.5|22
1653818490000|2022-05-29 10:01:30|29024.4|28933.4|29024.8|28933.8|29024.9|28933.9|29024.1|28933.1|20
1653818500000|2022-05-29 10:01:40|29024.9|28933.9|29034.8|28943.8|29035.5|28944.5|29024.9|28933.9|31
1653818510000|2022-05-29 10:01:50|29034.1|28943.1|29034.4|28943.4|29036.1|28945.1|29032.2|28941.2|23
1653818520000|2022-05-29 10:02:00|29035.5|28944.5|29037.4|28946.4|29037.4|28946.4|29034.4|28943.4|26
1653818530000|2022-05-29 10:02:10|29037.1|28946.1|29031.6|28940.6|29037.4|28946.4|29030.4|28939.4|30
1653818540000|2022-05-29 10:02:20|29032|28941|29037.4|28946.4|29037.4|28946.4|29031.8|28940.8|22
1653818550000|2022-05-29 10:02:30|29037.7|28946.7|29038.3|28947.3|29038.3|28947.3|29037.3|28946.3|14
1653818560000|2022-05-29 10:02:40|29038.2|28947.2|29038.7|28947.7|29038.9|28947.9|29038|28947|14
1653818570000|2022-05-29 10:02:50|29038.5|28947.5|29039|28948|29039.2|28948.2|29038.5|28947.5|18
1653818580000|2022-05-29 10:03:00|29038.9|28947.9|29038.5|28947.5|29038.9|28947.9|29038.1|28947.1|14
1653818590000|2022-05-29 10:03:10|29038.2|28947.2|29040.9|28949.9|29040.9|28949.9|29038.2|28947.2|11
1653818600000|2022-05-29 10:03:20|29040.7|28949.7|29042.2|28951.2|29042.6|28951.6|29040.2|28949.2|17
1653818610000|2022-05-29 10:03:30|29042.5|28951.5|29042.8|28951.8|29043|28952|29042.2|28951.2|29
1653818620000|2022-05-29 10:03:40|29042.5|28951.5|29042.9|28951.9|29043.2|28952.2|29042.5|28951.5|11
1653818630000|2022-05-29 10:03:50|29042.7|28951.7|29043.1|28952.1|29044|28953|29042.6|28951.6|26
1653818640000|2022-05-29 10:04:00|29043.5|28952.5|29045.9|28954.9|29046.4|28955.4|29043.5|28952.5|22
1653818650000|2022-05-29 10:04:10|29046.1|28955.1|29045.6|28954.6|29046.1|28955.1|29045.1|28954.1|24
1653818660000|2022-05-29 10:04:20|29045.4|28954.4|29048|28957|29048|28957|29045.2|28954.2|12
1653818670000|2022-05-29 10:04:30|29047.9|28956.9|29043.7|28952.7|29048.1|28957.1|29043|28952|21
1653818680000|2022-05-29 10:04:40|29043.6|28952.6|29043.2|28952.2|29044.5|28953.5|29042.5|28951.5|19
1653818690000|2022-05-29 10:04:50|29043.5|28952.5|29042.5|28951.5|29043.5|28952.5|29042.5|28951.5|16
1653818700000|2022-05-29 10:05:00|29042|28951|29043.1|28952.1|29043.3|28952.3|29042|28951|11
1653818710000|2022-05-29 10:05:10|29043|28952|29043|28952|29043.2|28952.2|29043|28952|10
1653818720000|2022-05-29 10:05:20|29043.1|28952.1|29043.4|28952.4|29043.4|28952.4|29042.9|28951.9|13
1653818730000|2022-05-29 10:05:30|29043.5|28952.5|29045.6|28954.6|29046.4|28955.4|29043.3|28952.3|21
1653818740000|2022-05-29 10:05:40|29045.5|28954.5|29045.8|28954.8|29046.6|28955.6|29045.5|28954.5|15
1653818750000|2022-05-29 10:05:50|29047|28956|29056.9|28965.9|29056.9|28965.9|29047|28956|22
1653818760000|2022-05-29 10:06:00|29057|28966|29053.2|28962.2|29057.1|28966.1|29052.6|28961.6|21
1653818770000|2022-05-29 10:06:10|29052.8|28961.8|29054.2|28963.2|29054.4|28963.4|29052.8|28961.8|20
1653818780000|2022-05-29 10:06:20|29054.1|28963.1|29053.9|28962.9|29054.1|28963.1|29053|28962|13
1653818790000|2022-05-29 10:06:30|29054|28963|29078|28987|29078.6|28987.6|29053.7|28962.7|25
1653818800000|2022-05-29 10:06:40|29077.7|28986.7|29077.3|28986.3|29077.9|28986.9|29076.8|28985.8|27
1653818810000|2022-05-29 10:06:50|29077.8|28986.8|29078.2|28987.2|29078.2|28987.2|29077.3|28986.3|17
1653818820000|2022-05-29 10:07:00|29077.8|28986.8|29073.3|28982.3|29078.3|28987.3|29072.7|28981.7|20
1653818830000|2022-05-29 10:07:10|29073.1|28982.1|29077.2|28986.2|29077.2|28986.2|29072.8|28981.8|29
1653818840000|2022-05-29 10:07:20|29079|28988|29082.3|28991.3|29082.3|28991.3|29079|28988|31
1653818850000|2022-05-29 10:07:30|29080.2|28989.2|29096.2|29005.2|29096.2|29005.2|29079.6|28988.6|34
1653818860000|2022-05-29 10:07:40|29096.7|29005.7|29092.4|29001.4|29096.8|29005.8|29088.5|28997.5|29
1653818870000|2022-05-29 10:07:50|29092.5|29001.5|29096.4|29005.4|29096.4|29005.4|29092.5|29001.5|14
1653818880000|2022-05-29 10:08:00|29095.7|29004.7|29091.3|29000.3|29095.7|29004.7|29089.8|28998.8|23
1653818890000|2022-05-29 10:08:10|29091.1|29000.1|29095.2|29004.2|29095.2|29004.2|29091.1|29000.1|17
1653818900000|2022-05-29 10:08:20|29095.3|29004.3|29098.6|29007.6|29099.7|29008.7|29094.1|29003.1|28
1653818910000|2022-05-29 10:08:30|29098.7|29007.7|29108.7|29017.7|29111.6|29020.6|29098|29007|31
1653818920000|2022-05-29 10:08:40|29109|29018|29108.1|29017.1|29109.1|29018.1|29106.1|29015.1|21
1653818930000|2022-05-29 10:08:50|29107.8|29016.8|29108.6|29017.6|29109.4|29018.4|29107.7|29016.7|17
1653818940000|2022-05-29 10:09:00|29108.3|29017.3|29099.8|29008.8|29108.3|29017.3|29099.8|29008.8|30
1653818950000|2022-05-29 10:09:10|29100.4|29009.4|29105.9|29014.9|29105.9|29014.9|29100.4|29009.4|15
1653818960000|2022-05-29 10:09:20|29111.7|29020.7|29113.1|29022.1|29118.8|29027.8|29111.7|29020.7|32
1653818970000|2022-05-29 10:09:30|29113|29022|29110.1|29019.1|29114.1|29023.1|29110.1|29019.1|33
1653818980000|2022-05-29 10:09:40|29111.2|29020.2|29110.4|29019.4|29111.2|29020.2|29109.6|29018.6|27
1653818990000|2022-05-29 10:09:50|29110.5|29019.5|29111.4|29020.4|29111.7|29020.7|29110.5|29019.5|7
1653819000000|2022-05-29 10:10:00|29111.1|29020.1|29107.8|29016.8|29111.1|29020.1|29107|29016|31
1653819010000|2022-05-29 10:10:10|29106.7|29015.7|29105.2|29014.2|29106.7|29015.7|29105.1|29014.1|15
1653819020000|2022-05-29 10:10:20|29105.3|29014.3|29109.7|29018.7|29110.1|29019.1|29104.9|29013.9|17
1653819030000|2022-05-29 10:10:30|29110.3|29019.3|29107.1|29016.1|29110.8|29019.8|29107.1|29016.1|24
1653819040000|2022-05-29 10:10:40|29107|29016|29111.5|29020.5|29111.5|29020.5|29107|29016|22
1653819050000|2022-05-29 10:10:50|29111.7|29020.7|29115.1|29024.1|29115.1|29024.1|29111.4|29020.4|21
1653819060000|2022-05-29 10:11:00|29114.9|29023.9|29118.9|29027.9|29118.9|29027.9|29114.8|29023.8|25
1653819070000|2022-05-29 10:11:10|29122.8|29031.8|29128|29037|29128.6|29037.6|29122.8|29031.8|34
1653819080000|2022-05-29 10:11:20|29129.2|29038.2|29143.7|29052.7|29144|29053|29128.4|29037.4|28
1653819090000|2022-05-29 10:11:30|29145.2|29054.2|29152.3|29061.3|29152.9|29061.9|29144.4|29053.4|33
1653819100000|2022-05-29 10:11:40|29152.6|29061.6|29152|29061|29154|29063|29152|29061|19
1653819110000|2022-05-29 10:11:50|29151.4|29060.4|29150.1|29059.1|29151.4|29060.4|29148.6|29057.6|22
1653819120000|2022-05-29 10:12:00|29150|29059|29144.3|29053.3|29150.1|29059.1|29144.3|29053.3|25
1653819130000|2022-05-29 10:12:10|29144.2|29053.2|29124.2|29033.2|29145.7|29054.7|29123.8|29032.8|30
1653819140000|2022-05-29 10:12:20|29124.4|29033.4|29123.8|29032.8|29124.4|29033.4|29123.1|29032.1|23
1653819150000|2022-05-29 10:12:30|29123.9|29032.9|29126.7|29035.7|29127.7|29036.7|29123.8|29032.8|27
1653819160000|2022-05-29 10:12:40|29125.8|29034.8|29135.5|29044.5|29135.7|29044.7|29125.8|29034.8|16
1653819170000|2022-05-29 10:12:50|29135.4|29044.4|29134.5|29043.5|29135.7|29044.7|29131.6|29040.6|29
1653819180000|2022-05-29 10:13:00|29139.3|29048.3|29137.4|29046.4|29139.3|29048.3|29136|29045|21
1653819190000|2022-05-29 10:13:10|29137.1|29046.1|29137.6|29046.6|29137.8|29046.8|29136.9|29045.9|19
1653819200000|2022-05-29 10:13:20|29136.6|29045.6|29129.8|29038.8|29136.6|29045.6|29127.8|29036.8|25
1653819210000|2022-05-29 10:13:30|29130.4|29039.4|29128.5|29037.5|29130.8|29039.8|29128.5|29037.5|15
1653819220000|2022-05-29 10:13:40|29125.9|29034.9|29123.3|29032.3|29125.9|29034.9|29123.3|29032.3|21
1653819230000|2022-05-29 10:13:50|29123.5|29032.5|29118.5|29027.5|29124.4|29033.4|29118.5|29027.5|21
1653819240000|2022-05-29 10:14:00|29118.6|29027.6|29122.5|29031.5|29124.8|29033.8|29118.4|29027.4|31
1653819250000|2022-05-29 10:14:10|29122.4|29031.4|29122.5|29031.5|29122.8|29031.8|29121.7|29030.7|19
1653819260000|2022-05-29 10:14:20|29122.2|29031.2|29132|29041|29133.9|29042.9|29122.2|29031.2|27
1653819270000|2022-05-29 10:14:30|29132.4|29041.4|29132.5|29041.5|29133.2|29042.2|29130.7|29039.7|25
1653819280000|2022-05-29 10:14:40|29132.4|29041.4|29128.5|29037.5|29132.5|29041.5|29128.4|29037.4|21
1653819290000|2022-05-29 10:14:50|29128.4|29037.4|29127.6|29036.6|29128.4|29037.4|29125.3|29034.3|22
1653819300000|2022-05-29 10:15:00|29126.8|29035.8|29126.6|29035.6|29126.8|29035.8|29125.7|29034.7|15
1653819310000|2022-05-29 10:15:10|29126.5|29035.5|29131.9|29040.9|29131.9|29040.9|29126.4|29035.4|20
1653819320000|2022-05-29 10:15:20|29131|29040|29130.7|29039.7|29131.5|29040.5|29130.1|29039.1|19
1653819330000|2022-05-29 10:15:30|29130.6|29039.6|29131|29040|29131.7|29040.7|29129.4|29038.4|23
1653819340000|2022-05-29 10:15:40|29132.7|29041.7|29158.3|29067.3|29158.3|29067.3|29131.4|29040.4|21
1653819350000|2022-05-29 10:15:50|29158.5|29067.5|29160.7|29069.7|29160.7|29069.7|29149.6|29058.6|35
1653819360000|2022-05-29 10:16:00|29165.4|29074.4|29153.9|29062.9|29166.5|29075.5|29153.5|29062.5|30
1653819370000|2022-05-29 10:16:10|29151.3|29060.3|29152.2|29061.2|29152.2|29061.2|29148.9|29057.9|29
1653819380000|2022-05-29 10:16:20|29152.9|29061.9|29162|29071|29162|29071|29152.9|29061.9|23
1653819390000|2022-05-29 10:16:30|29161.9|29070.9|29161.3|29070.3|29162.9|29071.9|29160.5|29069.5|27
1653819400000|2022-05-29 10:16:40|29160.5|29069.5|29157.6|29066.6|29160.5|29069.5|29153.8|29062.8|27
1653819410000|2022-05-29 10:16:50|29157.2|29066.2|29157.9|29066.9|29159.3|29068.3|29157.2|29066.2|26
1653819420000|2022-05-29 10:17:00|29159.6|29068.6|29162.3|29071.3|29162.5|29071.5|29159.5|29068.5|27
1653819430000|2022-05-29 10:17:10|29162.4|29071.4|29161.5|29070.5|29163.5|29072.5|29160.5|29069.5|26
1653819440000|2022-05-29 10:17:20|29161.4|29070.4|29173.5|29082.5|29173.5|29082.5|29161.4|29070.4|25
1653819450000|2022-05-29 10:17:30|29173.8|29082.8|29197.2|29106.2|29201.2|29110.2|29173.8|29082.8|34
1653819460000|2022-05-29 10:17:40|29196.2|29105.2|29203.8|29112.8|29204|29113|29196.2|29105.2|32
1653819470000|2022-05-29 10:17:50|29203.5|29112.5|29224.1|29133.1|29224.3|29133.3|29201.2|29110.2|36
1653819480000|2022-05-29 10:18:00|29223.2|29132.2|29207|29116|29223.6|29132.6|29207|29116|31
1653819490000|2022-05-29 10:18:10|29206.2|29115.2|29192|29101|29206.3|29115.3|29192|29101|36
1653819500000|2022-05-29 10:18:20|29192.2|29101.2|29188.3|29097.3|29192.6|29101.6|29186.7|29095.7|34
1653819510000|2022-05-29 10:18:30|29187.8|29096.8|29190.1|29099.1|29190.3|29099.3|29184.9|29093.9|26
1653819520000|2022-05-29 10:18:40|29191.2|29100.2|29193.2|29102.2|29194|29103|29187.8|29096.8|28
1653819530000|2022-05-29 10:18:50|29193.3|29102.3|29196.1|29105.1|29196.8|29105.8|29192.9|29101.9|23
1653819540000|2022-05-29 10:19:00|29196|29105|29197.7|29106.7|29199.5|29108.5|29195.6|29104.6|30
1653819550000|2022-05-29 10:19:10|29197.5|29106.5|29199.9|29108.9|29200|29109|29197.1|29106.1|15
1653819560000|2022-05-29 10:19:20|29199.7|29108.7|29195.7|29104.7|29199.9|29108.9|29195.7|29104.7|20
1653819570000|2022-05-29 10:19:30|29192.2|29101.2|29184.7|29093.7|29192.2|29101.2|29184.7|29093.7|28
1653819580000|2022-05-29 10:19:40|29184.8|29093.8|29186.1|29095.1|29187.1|29096.1|29184|29093|19
1653819590000|2022-05-29 10:19:50|29185.5|29094.5|29184.1|29093.1|29185.5|29094.5|29183.6|29092.6|24
1653819600000|2022-05-29 10:20:00|29185|29094|29178.8|29087.8|29185.2|29094.2|29178.8|29087.8|15
1653819610000|2022-05-29 10:20:10|29177.4|29086.4|29178.9|29087.9|29179.2|29088.2|29176.4|29085.4|23
1653819620000|2022-05-29 10:20:20|29179|29088|29192.1|29101.1|29192.3|29101.3|29178.5|29087.5|26
1653819630000|2022-05-29 10:20:30|29189.6|29098.6|29189.9|29098.9|29191.2|29100.2|29189.4|29098.4|31
1653819640000|2022-05-29 10:20:40|29189.8|29098.8|29181.7|29090.7|29189.8|29098.8|29181.7|29090.7|24
1653819650000|2022-05-29 10:20:50|29181.5|29090.5|29183.1|29092.1|29190.3|29099.3|29181.5|29090.5|25
1653819660000|2022-05-29 10:21:00|29183.2|29092.2|29183.4|29092.4|29183.5|29092.5|29182.7|29091.7|13
1653819670000|2022-05-29 10:21:10|29182.8|29091.8|29167.6|29076.6|29182.8|29091.8|29167.6|29076.6|26
1653819680000|2022-05-29 10:21:20|29167.9|29076.9|29167.4|29076.4|29168.3|29077.3|29165.7|29074.7|29
1653819690000|2022-05-29 10:21:30|29168.9|29077.9|29171.9|29080.9|29172.1|29081.1|29167.8|29076.8|29
1653819700000|2022-05-29 10:21:40|29171.4|29080.4|29162.5|29071.5|29172.5|29081.5|29162.5|29071.5|32
1653819710000|2022-05-29 10:21:50|29161.7|29070.7|29162|29071|29162|29071|29160.4|29069.4|20
1653819720000|2022-05-29 10:22:00|29162.1|29071.1|29162.6|29071.6|29163.7|29072.7|29161.1|29070.1|17
1653819730000|2022-05-29 10:22:10|29163|29072|29178.5|29087.5|29178.6|29087.6|29162.2|29071.2|27
1653819740000|2022-05-29 10:22:20|29178|29087|29178.5|29087.5|29180|29089|29177.4|29086.4|30
1653819750000|2022-05-29 10:22:30|29178.2|29087.2|29177.2|29086.2|29178.3|29087.3|29176.6|29085.6|25
1653819760000|2022-05-29 10:22:40|29177.3|29086.3|29180|29089|29180.3|29089.3|29176.7|29085.7|23
1653819770000|2022-05-29 10:22:50|29179|29088|29180.6|29089.6|29180.9|29089.9|29178.5|29087.5|22
1653819780000|2022-05-29 10:23:00|29179.4|29088.4|29176.1|29085.1|29179.8|29088.8|29170.9|29079.9|31
1653819790000|2022-05-29 10:23:10|29175.9|29084.9|29176.1|29085.1|29176.4|29085.4|29175.7|29084.7|15
1653819800000|2022-05-29 10:23:20|29176.2|29085.2|29176.7|29085.7|29178.8|29087.8|29174|29083|25
1653819810000|2022-05-29 10:23:30|29177.3|29086.3|29178.2|29087.2|29178.5|29087.5|29177.3|29086.3|13
1653819820000|2022-05-29 10:23:40|29179.1|29088.1|29169.8|29078.8|29179.5|29088.5|29169.8|29078.8|31
1653819830000|2022-05-29 10:23:50|29169.6|29078.6|29171.5|29080.5|29172.2|29081.2|29168.7|29077.7|25
1653819840000|2022-05-29 10:24:00|29170.5|29079.5|29172.5|29081.5|29173.9|29082.9|29170.5|29079.5|30
1653819850000|2022-05-29 10:24:10|29172.1|29081.1|29171.4|29080.4|29172.4|29081.4|29171.4|29080.4|20
1653819860000|2022-05-29 10:24:20|29171.2|29080.2|29168.2|29077.2|29172.5|29081.5|29168.2|29077.2|24
1653819870000|2022-05-29 10:24:30|29168.1|29077.1|29167.7|29076.7|29168.1|29077.1|29167.5|29076.5|19
1653819880000|2022-05-29 10:24:40|29167.4|29076.4|29167.6|29076.6|29169.6|29078.6|29167.3|29076.3|20
1653819890000|2022-05-29 10:24:50|29167.7|29076.7|29167.7|29076.7|29167.9|29076.9|29167.6|29076.6|9
1653819900000|2022-05-29 10:25:00|29167.5|29076.5|29159.7|29068.7|29167.8|29076.8|29158|29067|25
1653819910000|2022-05-29 10:25:10|29160.3|29069.3|29153.8|29062.8|29160.3|29069.3|29151.8|29060.8|29
1653819920000|2022-05-29 10:25:20|29153.4|29062.4|29152|29061|29153.6|29062.6|29150.4|29059.4|24
1653819930000|2022-05-29 10:25:30|29151.9|29060.9|29151|29060|29151.9|29060.9|29150.9|29059.9|11
1653819940000|2022-05-29 10:25:40|29151.8|29060.8|29156.3|29065.3|29156.3|29065.3|29150.9|29059.9|28
1653819950000|2022-05-29 10:25:50|29155.9|29064.9|29155|29064|29157.8|29066.8|29154.9|29063.9|22
1653819960000|2022-05-29 10:26:00|29155.1|29064.1|29153.9|29062.9|29156.7|29065.7|29153.7|29062.7|25
1653819970000|2022-05-29 10:26:10|29154.6|29063.6|29153.8|29062.8|29154.6|29063.6|29153.5|29062.5|21
1653819980000|2022-05-29 10:26:20|29153.6|29062.6|29153.2|29062.2|29153.6|29062.6|29152.5|29061.5|14
1653819990000|2022-05-29 10:26:30|29152.5|29061.5|29153|29062|29153.2|29062.2|29152.2|29061.2|17
1653820000000|2022-05-29 10:26:40|29153.1|29062.1|29152.3|29061.3|29153.3|29062.3|29152.3|29061.3|10
1653820010000|2022-05-29 10:26:50|29152.5|29061.5|29152.8|29061.8|29152.8|29061.8|29152.5|29061.5|15
1653820020000|2022-05-29 10:27:00|29152.6|29061.6|29152.8|29061.8|29152.8|29061.8|29152.5|29061.5|7
1653820030000|2022-05-29 10:27:10|29152.7|29061.7|29152.4|29061.4|29152.7|29061.7|29152.3|29061.3|3
1653820040000|2022-05-29 10:27:20|29152.5|29061.5|29141.1|29050.1|29152.6|29061.6|29140.4|29049.4|26
1653820050000|2022-05-29 10:27:30|29140.1|29049.1|29140.8|29049.8|29141.6|29050.6|29140.1|29049.1|26
1653820060000|2022-05-29 10:27:40|29141.4|29050.4|29141|29050|29144.7|29053.7|29140.6|29049.6|31
1653820070000|2022-05-29 10:27:50|29140.6|29049.6|29135.8|29044.8|29140.6|29049.6|29135.4|29044.4|30
1653820080000|2022-05-29 10:28:00|29135.9|29044.9|29142.4|29051.4|29142.4|29051.4|29135.9|29044.9|27
1653820090000|2022-05-29 10:28:10|29142.3|29051.3|29140.4|29049.4|29142.7|29051.7|29140.4|29049.4|24
1653820100000|2022-05-29 10:28:20|29140.5|29049.5|29141|29050|29141.3|29050.3|29140.5|29049.5|16
1653820110000|2022-05-29 10:28:30|29140.9|29049.9|29142.8|29051.8|29142.8|29051.8|29140.2|29049.2|18
1653820120000|2022-05-29 10:28:40|29142.3|29051.3|29139.1|29048.1|29143.6|29052.6|29138.8|29047.8|17
1653820130000|2022-05-29 10:28:50|29139.3|29048.3|29137.3|29046.3|29139.8|29048.8|29137.3|29046.3|19
1653820140000|2022-05-29 10:29:00|29137|29046|29132.8|29041.8|29137|29046|29132.7|29041.7|20
1653820150000|2022-05-29 10:29:10|29132.6|29041.6|29133.8|29042.8|29135.2|29044.2|29132.6|29041.6|14
1653820160000|2022-05-29 10:29:20|29134.2|29043.2|29134.2|29043.2|29134.6|29043.6|29133.7|29042.7|21
1653820170000|2022-05-29 10:29:30|29134.3|29043.3|29133.7|29042.7|29134.5|29043.5|29133.4|29042.4|18
1653820180000|2022-05-29 10:29:40|29133.8|29042.8|29133|29042|29134|29043|29133|29042|13
1653820190000|2022-05-29 10:29:50|29133.2|29042.2|29133.4|29042.4|29133.8|29042.8|29133|29042|27
1653820200000|2022-05-29 10:30:00|29133.6|29042.6|29132.9|29041.9|29133.8|29042.8|29132.6|29041.6|21
1653820210000|2022-05-29 10:30:10|29132.7|29041.7|29138.6|29047.6|29141.3|29050.3|29132.7|29041.7|23
1653820220000|2022-05-29 10:30:20|29141.3|29050.3|29144.6|29053.6|29145.2|29054.2|29138.9|29047.9|28
1653820230000|2022-05-29 10:30:30|29143.7|29052.7|29144.3|29053.3|29144.8|29053.8|29143.6|29052.6|18
1653820240000|2022-05-29 10:30:40|29144.1|29053.1|29154.6|29063.6|29154.8|29063.8|29143.3|29052.3|29
1653820250000|2022-05-29 10:30:50|29155.8|29064.8|29155.3|29064.3|29157.8|29066.8|29154.4|29063.4|17
1653820260000|2022-05-29 10:31:00|29155.4|29064.4|29150.3|29059.3|29156.1|29065.1|29149.7|29058.7|24
1653820270000|2022-05-29 10:31:10|29150.2|29059.2|29153.1|29062.1|29153.9|29062.9|29149.9|29058.9|32
1653820280000|2022-05-29 10:31:20|29153.7|29062.7|29152|29061|29153.8|29062.8|29152|29061|24
1653820290000|2022-05-29 10:31:30|29152.3|29061.3|29153.1|29062.1|29154.8|29063.8|29152.3|29061.3|24
1653820300000|2022-05-29 10:31:40|29153.3|29062.3|29155.4|29064.4|29155.4|29064.4|29153.3|29062.3|18
1653820310000|2022-05-29 10:31:50|29155.5|29064.5|29155.4|29064.4|29155.8|29064.8|29154.9|29063.9|19
1653820320000|2022-05-29 10:32:00|29155.6|29064.6|29156.1|29065.1|29156.3|29065.3|29154.5|29063.5|27
1653820330000|2022-05-29 10:32:10|29156.2|29065.2|29157.2|29066.2|29158.5|29067.5|29156.2|29065.2|24
1653820340000|2022-05-29 10:32:20|29157.3|29066.3|29157.8|29066.8|29157.8|29066.8|29157.3|29066.3|16
1653820350000|2022-05-29 10:32:30|29157.7|29066.7|29159|29068|29159.6|29068.6|29157.7|29066.7|28
1653820360000|2022-05-29 10:32:40|29158.8|29067.8|29155|29064|29159.6|29068.6|29155|29064|27
1653820370000|2022-05-29 10:32:50|29155.6|29064.6|29164|29073|29164.7|29073.7|29153.8|29062.8|23
1653820380000|2022-05-29 10:33:00|29164.4|29073.4|29165.1|29074.1|29170.6|29079.6|29163.6|29072.6|31
1653820390000|2022-05-29 10:33:10|29166.3|29075.3|29154.7|29063.7|29167.8|29076.8|29153.7|29062.7|33
1653820400000|2022-05-29 10:33:20|29154.2|29063.2|29155.9|29064.9|29156.2|29065.2|29154.1|29063.1|27
1653820410000|2022-05-29 10:33:30|29155.3|29064.3|29155|29064|29155.4|29064.4|29154.8|29063.8|17
1653820420000|2022-05-29 10:33:40|29154.6|29063.6|29155.1|29064.1|29155.9|29064.9|29154.5|29063.5|24
1653820430000|2022-05-29 10:33:50|29154.8|29063.8|29155.8|29064.8|29155.8|29064.8|29154.5|29063.5|16
1653820440000|2022-05-29 10:34:00|29155.9|29064.9|29160.6|29069.6|29161.1|29070.1|29155.3|29064.3|24
1653820450000|2022-05-29 10:34:10|29161|29070|29162.2|29071.2|29163.4|29072.4|29160.4|29069.4|25
1653820460000|2022-05-29 10:34:20|29161.7|29070.7|29163.6|29072.6|29164.5|29073.5|29161.3|29070.3|24
1653820470000|2022-05-29 10:34:30|29163.2|29072.2|29161|29070|29163.2|29072.2|29159.8|29068.8|18
1653820480000|2022-05-29 10:34:40|29160.8|29069.8|29160.8|29069.8|29162.4|29071.4|29159.9|29068.9|22
1653820490000|2022-05-29 10:34:50|29161|29070|29158.7|29067.7|29161.9|29070.9|29158.5|29067.5|14
1653820500000|2022-05-29 10:35:00|29158.8|29067.8|29159.9|29068.9|29160.2|29069.2|29158.8|29067.8|20
1653820510000|2022-05-29 10:35:10|29160|29069|29160.8|29069.8|29160.8|29069.8|29159.4|29068.4|12
1653820520000|2022-05-29 10:35:20|29165.3|29074.3|29169.1|29078.1|29169.1|29078.1|29161.8|29070.8|16
1653820530000|2022-05-29 10:35:30|29169.5|29078.5|29166.7|29075.7|29169.8|29078.8|29165.6|29074.6|28
1653820540000|2022-05-29 10:35:40|29166.3|29075.3|29166.5|29075.5|29167.6|29076.6|29166.2|29075.2|25
1653820550000|2022-05-29 10:35:50|29167|29076|29166.3|29075.3|29167.5|29076.5|29166.2|29075.2|15
1653820560000|2022-05-29 10:36:00|29166.4|29075.4|29162.4|29071.4|29166.4|29075.4|29162.1|29071.1|23
1653820570000|2022-05-29 10:36:10|29161.3|29070.3|29161.2|29070.2|29163.4|29072.4|29161.2|29070.2|22
1653820580000|2022-05-29 10:36:20|29161.4|29070.4|29159.8|29068.8|29161.5|29070.5|29157.3|29066.3|31
1653820590000|2022-05-29 10:36:30|29159.7|29068.7|29158.7|29067.7|29159.7|29068.7|29158.4|29067.4|24
1653820600000|2022-05-29 10:36:40|29158.6|29067.6|29160.6|29069.6|29160.6|29069.6|29158.3|29067.3|20
1653820610000|2022-05-29 10:36:50|29160.7|29069.7|29159.4|29068.4|29161|29070|29158.9|29067.9|17
1653820620000|2022-05-29 10:37:00|29159.5|29068.5|29159.9|29068.9|29160|29069|29159.3|29068.3|25
1653820630000|2022-05-29 10:37:10|29160|29069|29160.3|29069.3|29160.6|29069.6|29159.7|29068.7|17
1653820640000|2022-05-29 10:37:20|29160.4|29069.4|29141.9|29050.9|29160.4|29069.4|29141.9|29050.9|26
1653820650000|2022-05-29 10:37:30|29141.3|29050.3|29141.8|29050.8|29142.6|29051.6|29141.3|29050.3|25
1653820660000|2022-05-29 10:37:40|29141.9|29050.9|29145.5|29054.5|29147.1|29056.1|29141.9|29050.9|19
1653820670000|2022-05-29 10:37:50|29145.4|29054.4|29147.8|29056.8|29148.3|29057.3|29144.4|29053.4|27
1653820680000|2022-05-29 10:38:00|29147.7|29056.7|29147.2|29056.2|29148|29057|29146.6|29055.6|19
1653820690000|2022-05-29 10:38:10|29146.7|29055.7|29147.5|29056.5|29147.5|29056.5|29146.7|29055.7|10
1653820700000|2022-05-29 10:38:20|29147.6|29056.6|29146.9|29055.9|29147.6|29056.6|29144.9|29053.9|21
1653820710000|2022-05-29 10:38:30|29147|29056|29146|29055|29147.1|29056.1|29145.6|29054.6|13
1653820720000|2022-05-29 10:38:40|29146.1|29055.1|29144.9|29053.9|29146.5|29055.5|29144.9|29053.9|17
1653820730000|2022-05-29 10:38:50|29144.8|29053.8|29144.1|29053.1|29144.9|29053.9|29143.8|29052.8|24
1653820740000|2022-05-29 10:39:00|29144|29053|29144.5|29053.5|29145.4|29054.4|29142.4|29051.4|20
1653820750000|2022-05-29 10:39:10|29146|29055|29145.1|29054.1|29146|29055|29143.2|29052.2|20
1653820760000|2022-05-29 10:39:20|29145.3|29054.3|29143.7|29052.7|29145.6|29054.6|29143.1|29052.1|21
1653820770000|2022-05-29 10:39:30|29143.9|29052.9|29143.2|29052.2|29143.9|29052.9|29143|29052|15
1653820780000|2022-05-29 10:39:40|29145.3|29054.3|29145.2|29054.2|29145.5|29054.5|29145.2|29054.2|9
1653820790000|2022-05-29 10:39:50|29145.3|29054.3|29145.7|29054.7|29146|29055|29145.3|29054.3|12
1653820800000|2022-05-29 10:40:00|29145.1|29054.1|29146|29055|29146|29055|29144.3|29053.3|21
1653820810000|2022-05-29 10:40:10|29146.2|29055.2|29145.8|29054.8|29146.2|29055.2|29144.5|29053.5|18
1653820820000|2022-05-29 10:40:20|29146|29055|29147.7|29056.7|29148.4|29057.4|29145.8|29054.8|19
1653820830000|2022-05-29 10:40:30|29147.8|29056.8|29147.4|29056.4|29148.3|29057.3|29147.4|29056.4|22
1653820840000|2022-05-29 10:40:40|29147.9|29056.9|29149.5|29058.5|29149.6|29058.6|29147.9|29056.9|13
1653820850000|2022-05-29 10:40:50|29149|29058|29146.7|29055.7|29149|29058|29146.1|29055.1|11
1653820860000|2022-05-29 10:41:00|29147|29056|29145|29054|29147.6|29056.6|29144.5|29053.5|21
1653820870000|2022-05-29 10:41:10|29144.6|29053.6|29144.1|29053.1|29145.6|29054.6|29144.1|29053.1|20
1653820880000|2022-05-29 10:41:20|29144|29053|29144.2|29053.2|29145.3|29054.3|29143.8|29052.8|22
1653820890000|2022-05-29 10:41:30|29144.1|29053.1|29143.5|29052.5|29144.9|29053.9|29143.4|29052.4|17
1653820900000|2022-05-29 10:41:40|29143.7|29052.7|29138.7|29047.7|29143.7|29052.7|29138.7|29047.7|17
1653820910000|2022-05-29 10:41:50|29138.6|29047.6|29140.4|29049.4|29140.8|29049.8|29137.8|29046.8|30
1653820920000|2022-05-29 10:42:00|29140.3|29049.3|29140.1|29049.1|29140.8|29049.8|29139.5|29048.5|17
1653820930000|2022-05-29 10:42:10|29140.3|29049.3|29141.2|29050.2|29141.2|29050.2|29140|29049|27
1653820940000|2022-05-29 10:42:20|29141|29050|29141|29050|29141.5|29050.5|29141|29050|11
1653820950000|2022-05-29 10:42:30|29140.9|29049.9|29141.1|29050.1|29141.4|29050.4|29140.9|29049.9|11
1653820960000|2022-05-29 10:42:40|29141.2|29050.2|29141|29050|29141.4|29050.4|29141|29050|14
1653820970000|2022-05-29 10:42:50|29141.2|29050.2|29140.9|29049.9|29141.5|29050.5|29139.7|29048.7|20
1653820980000|2022-05-29 10:43:00|29141.2|29050.2|29148.8|29057.8|29148.8|29057.8|29140.8|29049.8|22
1653820990000|2022-05-29 10:43:10|29148.7|29057.7|29145.2|29054.2|29148.7|29057.7|29145.2|29054.2|24
1653821000000|2022-05-29 10:43:20|29144.5|29053.5|29143.3|29052.3|29144.5|29053.5|29142.3|29051.3|22
1653821010000|2022-05-29 10:43:30|29143.2|29052.2|29143.2|29052.2|29143.9|29052.9|29142.9|29051.9|25
1653821020000|2022-05-29 10:43:40|29143.5|29052.5|29145.8|29054.8|29145.8|29054.8|29143.2|29052.2|20
1653821030000|2022-05-29 10:43:50|29145.9|29054.9|29145.7|29054.7|29146.2|29055.2|29145.3|29054.3|17
1653821040000|2022-05-29 10:44:00|29146|29055|29146.3|29055.3|29146.9|29055.9|29145.9|29054.9|28
1653821050000|2022-05-29 10:44:10|29146.4|29055.4|29145|29054|29146.4|29055.4|29144.9|29053.9|18
1653821060000|2022-05-29 10:44:20|29144.5|29053.5|29145.7|29054.7|29145.9|29054.9|29144.4|29053.4|19
1653821070000|2022-05-29 10:44:30|29145.8|29054.8|29150.8|29059.8|29150.8|29059.8|29144.8|29053.8|20
1653821080000|2022-05-29 10:44:40|29150.9|29059.9|29152.5|29061.5|29152.9|29061.9|29150.6|29059.6|23
1653821090000|2022-05-29 10:44:50|29152.9|29061.9|29152.1|29061.1|29153.2|29062.2|29152.1|29061.1|16
1653821100000|2022-05-29 10:45:00|29151.5|29060.5|29153.4|29062.4|29153.4|29062.4|29151.5|29060.5|18
1653821110000|2022-05-29 10:45:10|29153.9|29062.9|29153.2|29062.2|29154.7|29063.7|29152.6|29061.6|21
1653821120000|2022-05-29 10:45:20|29153.4|29062.4|29152.1|29061.1|29153.5|29062.5|29152.1|29061.1|25
1653821130000|2022-05-29 10:45:30|29152.4|29061.4|29149.9|29058.9|29153.2|29062.2|29148.5|29057.5|27
1653821140000|2022-05-29 10:45:40|29150|29059|29149.4|29058.4|29150.5|29059.5|29149.3|29058.3|27
1653821150000|2022-05-29 10:45:50|29149.1|29058.1|29149.2|29058.2|29149.3|29058.3|29148.5|29057.5|22
1653821160000|2022-05-29 10:46:00|29149.1|29058.1|29147.4|29056.4|29149.4|29058.4|29146.1|29055.1|25
1653821170000|2022-05-29 10:46:10|29146.4|29055.4|29148.1|29057.1|29149.2|29058.2|29146.4|29055.4|24
1653821180000|2022-05-29 10:46:20|29148|29057|29150.1|29059.1|29150.1|29059.1|29145.6|29054.6|23
1653821190000|2022-05-29 10:46:30|29149.8|29058.8|29147.3|29056.3|29149.8|29058.8|29147.3|29056.3|23
1653821200000|2022-05-29 10:46:40|29147.2|29056.2|29145.1|29054.1|29147.2|29056.2|29142.9|29051.9|17
1653821210000|2022-05-29 10:46:50|29145|29054|29143.6|29052.6|29145.4|29054.4|29143.4|29052.4|16
1653821220000|2022-05-29 10:47:00|29143.5|29052.5|29146.6|29055.6|29146.8|29055.8|29143.5|29052.5|23
1653821230000|2022-05-29 10:47:10|29146.4|29055.4|29146.4|29055.4|29146.8|29055.8|29146.2|29055.2|14
1653821240000|2022-05-29 10:47:20|29146.5|29055.5|29146.5|29055.5|29146.5|29055.5|29146.4|29055.4|3
1653821250000|2022-05-29 10:47:30|29146.6|29055.6|29146.6|29055.6|29146.7|29055.7|29146.4|29055.4|5
1653821260000|2022-05-29 10:47:40|29146.7|29055.7|29146.6|29055.6|29146.7|29055.7|29146.5|29055.5|8
1653821270000|2022-05-29 10:47:50|29146.5|29055.5|29146.5|29055.5|29146.6|29055.6|29146.5|29055.5|5
1653821280000|2022-05-29 10:48:00|29146.4|29055.4|29142.7|29051.7|29146.4|29055.4|29142.6|29051.6|15
1653821290000|2022-05-29 10:48:10|29142.8|29051.8|29143.6|29052.6|29143.6|29052.6|29142.6|29051.6|16
1653821300000|2022-05-29 10:48:20|29143.7|29052.7|29136|29045|29143.7|29052.7|29135.1|29044.1|18
1653821310000|2022-05-29 10:48:30|29135.6|29044.6|29138.6|29047.6|29138.6|29047.6|29135.6|29044.6|8
1653821320000|2022-05-29 10:48:40|29138.5|29047.5|29138.1|29047.1|29138.7|29047.7|29138|29047|11
1653821330000|2022-05-29 10:48:50|29137.6|29046.6|29135.9|29044.9|29137.6|29046.6|29135.8|29044.8|16
1653821340000|2022-05-29 10:49:00|29135.8|29044.8|29136|29045|29136.6|29045.6|29135.8|29044.8|17
1653821350000|2022-05-29 10:49:10|29135.9|29044.9|29135.7|29044.7|29136|29045|29135.6|29044.6|13
1653821360000|2022-05-29 10:49:20|29135.6|29044.6|29135.7|29044.7|29135.9|29044.9|29135.2|29044.2|13
1653821370000|2022-05-29 10:49:30|29135.8|29044.8|29135.4|29044.4|29135.8|29044.8|29134.9|29043.9|12
1653821380000|2022-05-29 10:49:40|29135.5|29044.5|29135.5|29044.5|29135.5|29044.5|29135.4|29044.4|3
1653821390000|2022-05-29 10:49:50|29135.4|29044.4|29131.9|29040.9|29135.4|29044.4|29131.9|29040.9|6
1653821400000|2022-05-29 10:50:00|29131.6|29040.6|29131.6|29040.6|29131.6|29040.6|29131.4|29040.4|15
1653821410000|2022-05-29 10:50:10|29131.5|29040.5|29132|29041|29132|29041|29131.4|29040.4|13
1653821420000|2022-05-29 10:50:20|29132.1|29041.1|29134.5|29043.5|29134.5|29043.5|29132.1|29041.1|11
1653821430000|2022-05-29 10:50:30|29134.2|29043.2|29134.1|29043.1|29134.2|29043.2|29134|29043|5
1653821440000|2022-05-29 10:50:40|29134.2|29043.2|29134.3|29043.3|29134.3|29043.3|29134.2|29043.2|2
1653821450000|2022-05-29 10:50:50|29134.2|29043.2|29134.4|29043.4|29134.4|29043.4|29134.1|29043.1|11
1653821460000|2022-05-29 10:51:00|29134.2|29043.2|29134.2|29043.2|29134.3|29043.3|29134.1|29043.1|8
1653821470000|2022-05-29 10:51:10|29133.9|29042.9|29133.6|29042.6|29133.9|29042.9|29133.4|29042.4|7
1653821480000|2022-05-29 10:51:20|29133.4|29042.4|29133.5|29042.5|29133.5|29042.5|29133.4|29042.4|4
1653821490000|2022-05-29 10:51:30|29133.6|29042.6|29133.6|29042.6|29133.6|29042.6|29133.5|29042.5|3
1653821500000|2022-05-29 10:51:40|29133.5|29042.5|29133.8|29042.8|29134.3|29043.3|29133.1|29042.1|14
1653821510000|2022-05-29 10:51:50|29133.4|29042.4|29133.1|29042.1|29133.4|29042.4|29133.1|29042.1|6
1653821520000|2022-05-29 10:52:00|29133.4|29042.4|29133.4|29042.4|29133.5|29042.5|29133.4|29042.4|5
1653821530000|2022-05-29 10:52:10|29133.5|29042.5|29130.4|29039.4|29133.6|29042.6|29130.4|29039.4|13
1653821540000|2022-05-29 10:52:20|29130.6|29039.6|29128|29037|29130.7|29039.7|29127.7|29036.7|16
1653821550000|2022-05-29 10:52:30|29128.1|29037.1|29128.2|29037.2|29128.3|29037.3|29128.1|29037.1|6
1653821560000|2022-05-29 10:52:40|29128.1|29037.1|29125.3|29034.3|29128.1|29037.1|29125.3|29034.3|6
1653821570000|2022-05-29 10:52:50|29125.4|29034.4|29125.3|29034.3|29125.7|29034.7|29124.8|29033.8|23
1653821580000|2022-05-29 10:53:00|29125.1|29034.1|29130.3|29039.3|29130.6|29039.6|29125.1|29034.1|27
1653821590000|2022-05-29 10:53:10|29129.1|29038.1|29129.5|29038.5|29130.3|29039.3|29128.4|29037.4|20
1653821600000|2022-05-29 10:53:20|29129.2|29038.2|29129.2|29038.2|29129.6|29038.6|29128.5|29037.5|20
1653821610000|2022-05-29 10:53:30|29128.8|29037.8|29126.1|29035.1|29129.8|29038.8|29126.1|29035.1|18
1653821620000|2022-05-29 10:53:40|29125.8|29034.8|29124.4|29033.4|29125.8|29034.8|29124.1|29033.1|11
1653821630000|2022-05-29 10:53:50|29124.3|29033.3|29124.4|29033.4|29124.4|29033.4|29124.3|29033.3|2
1653821640000|2022-05-29 10:54:00|29124.6|29033.6|29124.4|29033.4|29124.6|29033.6|29124.4|29033.4|3
1653821650000|2022-05-29 10:54:10|29124.5|29033.5|29128.4|29037.4|29128.6|29037.6|29124.5|29033.5|20
1653821660000|2022-05-29 10:54:20|29128|29037|29128.3|29037.3|29128.4|29037.4|29127.8|29036.8|17
1653821670000|2022-05-29 10:54:30|29128.1|29037.1|29126.6|29035.6|29128.2|29037.2|29126.3|29035.3|15
1653821680000|2022-05-29 10:54:40|29126.9|29035.9|29123.7|29032.7|29126.9|29035.9|29123.4|29032.4|10
1653821690000|2022-05-29 10:54:50|29123.9|29032.9|29124.9|29033.9|29124.9|29033.9|29123.7|29032.7|15
1653821700000|2022-05-29 10:55:00|29125|29034|29126.1|29035.1|29126.2|29035.2|29125|29034|8
1653821710000|2022-05-29 10:55:10|29126.3|29035.3|29131.5|29040.5|29131.5|29040.5|29126.3|29035.3|10
1653821720000|2022-05-29 10:55:20|29132.4|29041.4|29132|29041|29133.5|29042.5|29131.2|29040.2|30
1653821730000|2022-05-29 10:55:30|29132.5|29041.5|29133|29042|29133.1|29042.1|29132.3|29041.3|19
1653821740000|2022-05-29 10:55:40|29132.9|29041.9|29132.6|29041.6|29133.4|29042.4|29132.4|29041.4|25
1653821750000|2022-05-29 10:55:50|29132.9|29041.9|29150.6|29059.6|29150.6|29059.6|29132.4|29041.4|31
1653821760000|2022-05-29 10:56:00|29151.2|29060.2|29157.9|29066.9|29157.9|29066.9|29151.2|29060.2|29
1653821770000|2022-05-29 10:56:10|29157.7|29066.7|29166.2|29075.2|29166.2|29075.2|29157.4|29066.4|22
1653821780000|2022-05-29 10:56:20|29166.1|29075.1|29165.4|29074.4|29166.1|29075.1|29163|29072|20
1653821790000|2022-05-29 10:56:30|29165.5|29074.5|29169.8|29078.8|29169.8|29078.8|29165.4|29074.4|28
1653821800000|2022-05-29 10:56:40|29169.9|29078.9|29171.5|29080.5|29175|29084|29168.9|29077.9|26
1653821810000|2022-05-29 10:56:50|29171.7|29080.7|29170.5|29079.5|29171.9|29080.9|29170.1|29079.1|26
1653821820000|2022-05-29 10:57:00|29170.2|29079.2|29170.1|29079.1|29170.9|29079.9|29169.7|29078.7|21
1653821830000|2022-05-29 10:57:10|29170|29079|29163.6|29072.6|29170.2|29079.2|29163|29072|25
1653821840000|2022-05-29 10:57:20|29163.3|29072.3|29163|29072|29163.7|29072.7|29162.2|29071.2|26
1653821850000|2022-05-29 10:57:30|29162.6|29071.6|29165.8|29074.8|29166.8|29075.8|29162.6|29071.6|23
1653821860000|2022-05-29 10:57:40|29165.6|29074.6|29165.9|29074.9|29166.1|29075.1|29165.3|29074.3|13
1653821870000|2022-05-29 10:57:50|29165.8|29074.8|29167.7|29076.7|29167.7|29076.7|29165.8|29074.8|10
1653821880000|2022-05-29 10:58:00|29168.1|29077.1|29168|29077|29168.3|29077.3|29168|29077|5
1653821890000|2022-05-29 10:58:10|29167.7|29076.7|29167.1|29076.1|29167.7|29076.7|29166.3|29075.3|16
1653821900000|2022-05-29 10:58:20|29167.3|29076.3|29171|29080|29171.1|29080.1|29167.1|29076.1|12
1653821910000|2022-05-29 10:58:30|29171.2|29080.2|29178.1|29087.1|29179.9|29088.9|29171.2|29080.2|24
1653821920000|2022-05-29 10:58:40|29178.4|29087.4|29177.2|29086.2|29178.5|29087.5|29176.1|29085.1|15
1653821930000|2022-05-29 10:58:50|29177.4|29086.4|29179.2|29088.2|29179.6|29088.6|29177.4|29086.4|20
1653821940000|2022-05-29 10:59:00|29179.3|29088.3|29175.5|29084.5|29182.4|29091.4|29175.5|29084.5|27
1653821950000|2022-05-29 10:59:10|29176.2|29085.2|29176.8|29085.8|29177.5|29086.5|29173.3|29082.3|30
1653821960000|2022-05-29 10:59:20|29176.5|29085.5|29176.5|29085.5|29177.8|29086.8|29176.2|29085.2|25
1653821970000|2022-05-29 10:59:30|29176.6|29085.6|29173.5|29082.5|29176.8|29085.8|29172|29081|32
1653821980000|2022-05-29 10:59:40|29173.9|29082.9|29175.7|29084.7|29178.9|29087.9|29173.9|29082.9|29
1653821990000|2022-05-29 10:59:50|29174.7|29083.7|29177.2|29086.2|29177.5|29086.5|29173.5|29082.5|28
1653822000000|2022-05-29 11:00:00|29177.5|29086.5|29186.1|29095.1|29187.9|29096.9|29177.5|29086.5|28
1653822010000|2022-05-29 11:00:10|29186.4|29095.4|29183.1|29092.1|29189|29098|29182.3|29091.3|25
1653822020000|2022-05-29 11:00:20|29182.8|29091.8|29183|29092|29184.5|29093.5|29182.5|29091.5|28
1653822030000|2022-05-29 11:00:30|29182.9|29091.9|29185.5|29094.5|29186.1|29095.1|29182.9|29091.9|22
1653822040000|2022-05-29 11:00:40|29185.6|29094.6|29195|29104|29195|29104|29185.6|29094.6|21
1653822050000|2022-05-29 11:00:50|29193.7|29102.7|29197.2|29106.2|29197.2|29106.2|29193.3|29102.3|30
1653822060000|2022-05-29 11:01:00|29198.1|29107.1|29196.7|29105.7|29200.1|29109.1|29195.7|29104.7|23
1653822070000|2022-05-29 11:01:10|29197|29106|29197.4|29106.4|29198|29107|29196.6|29105.6|18
1653822080000|2022-05-29 11:01:20|29197.3|29106.3|29192.6|29101.6|29197.9|29106.9|29192.6|29101.6|17
1653822090000|2022-05-29 11:01:30|29192.3|29101.3|29198.2|29107.2|29198.6|29107.6|29191.1|29100.1|31
1653822100000|2022-05-29 11:01:40|29197.5|29106.5|29202.4|29111.4|29202.4|29111.4|29196.4|29105.4|33
1653822110000|2022-05-29 11:01:50|29202.2|29111.2|29204.3|29113.3|29204.4|29113.4|29201.3|29110.3|24
1653822120000|2022-05-29 11:02:00|29204.2|29113.2|29200.2|29109.2|29204.3|29113.3|29199.2|29108.2|24
1653822130000|2022-05-29 11:02:10|29200.5|29109.5|29200.2|29109.2|29201.1|29110.1|29200|29109|14
1653822140000|2022-05-29 11:02:20|29200.4|29109.4|29200.6|29109.6|29201.2|29110.2|29200.2|29109.2|12
1653822150000|2022-05-29 11:02:30|29200.8|29109.8|29200.3|29109.3|29200.8|29109.8|29199.2|29108.2|27
1653822160000|2022-05-29 11:02:40|29200.2|29109.2|29200.4|29109.4|29201.3|29110.3|29199.5|29108.5|28
1653822170000|2022-05-29 11:02:50|29200.8|29109.8|29198.3|29107.3|29201.2|29110.2|29197.6|29106.6|25
1653822180000|2022-05-29 11:03:00|29198.5|29107.5|29202.5|29111.5|29202.5|29111.5|29198.5|29107.5|26
1653822190000|2022-05-29 11:03:10|29201.7|29110.7|29203|29112|29203.3|29112.3|29201.4|29110.4|23
1653822200000|2022-05-29 11:03:20|29205.7|29114.7|29206.6|29115.6|29208.9|29117.9|29205.7|29114.7|20
1653822210000|2022-05-29 11:03:30|29206.4|29115.4|29210.1|29119.1|29210.4|29119.4|29205.5|29114.5|25
1653822220000|2022-05-29 11:03:40|29210|29119|29210|29119|29210.2|29119.2|29208.5|29117.5|20
1653822230000|2022-05-29 11:03:50|29209.1|29118.1|29215|29124|29215|29124|29209.1|29118.1|22
1653822240000|2022-05-29 11:04:00|29214.6|29123.6|29216.5|29125.5|29217|29126|29214.6|29123.6|23
1653822250000|2022-05-29 11:04:10|29216.4|29125.4|29217.5|29126.5|29217.6|29126.6|29216.3|29125.3|26
1653822260000|2022-05-29 11:04:20|29217.8|29126.8|29217|29126|29217.8|29126.8|29216.2|29125.2|26
1653822270000|2022-05-29 11:04:30|29217.1|29126.1|29219.1|29128.1|29226.5|29135.5|29216.7|29125.7|28
1653822280000|2022-05-29 11:04:40|29220|29129|29212.5|29121.5|29220|29129|29212.5|29121.5|21
1653822290000|2022-05-29 11:04:50|29213.2|29122.2|29210.8|29119.8|29213.2|29122.2|29210.8|29119.8|5
1653822300000|2022-05-29 11:05:00|29210.9|29119.9|29218.1|29127.1|29224.8|29133.8|29210.9|29119.9|27
1653822310000|2022-05-29 11:05:10|29218.6|29127.6|29219.4|29128.4|29219.4|29128.4|29218.6|29127.6|24
1653822320000|2022-05-29 11:05:20|29219.5|29128.5|29221.6|29130.6|29222.6|29131.6|29219.5|29128.5|15
1653822330000|2022-05-29 11:05:30|29220.7|29129.7|29220.6|29129.6|29220.7|29129.7|29219.2|29128.2|26
1653822340000|2022-05-29 11:05:40|29220.3|29129.3|29219.2|29128.2|29220.3|29129.3|29218.8|29127.8|16
1653822350000|2022-05-29 11:05:50|29219.4|29128.4|29221|29130|29221.1|29130.1|29219.2|29128.2|19
1653822360000|2022-05-29 11:06:00|29221.1|29130.1|29219.9|29128.9|29221.2|29130.2|29219.1|29128.1|19
1653822370000|2022-05-29 11:06:10|29220.2|29129.2|29220.7|29129.7|29221.3|29130.3|29220.2|29129.2|18
1653822380000|2022-05-29 11:06:20|29220.5|29129.5|29220.4|29129.4|29220.7|29129.7|29220|29129|13
1653822390000|2022-05-29 11:06:30|29220.5|29129.5|29214|29123|29220.5|29129.5|29211.5|29120.5|19
1653822400000|2022-05-29 11:06:40|29214.3|29123.3|29216.5|29125.5|29216.5|29125.5|29212.2|29121.2|27
1653822410000|2022-05-29 11:06:50|29215.5|29124.5|29213.4|29122.4|29216.3|29125.3|29212.3|29121.3|27
1653822420000|2022-05-29 11:07:00|29215.2|29124.2|29213.2|29122.2|29215.2|29124.2|29212.4|29121.4|14
1653822430000|2022-05-29 11:07:10|29213.1|29122.1|29214.3|29123.3|29214.5|29123.5|29213.1|29122.1|21
1653822440000|2022-05-29 11:07:20|29213.7|29122.7|29214.2|29123.2|29214.6|29123.6|29212.9|29121.9|23
1653822450000|2022-05-29 11:07:30|29214.3|29123.3|29214.7|29123.7|29215.2|29124.2|29213.4|29122.4|26
1653822460000|2022-05-29 11:07:40|29213.5|29122.5|29216.3|29125.3|29216.3|29125.3|29213.3|29122.3|26
1653822470000|2022-05-29 11:07:50|29216|29125|29216.9|29125.9|29221|29130|29216|29125|26
1653822480000|2022-05-29 11:08:00|29217.1|29126.1|29215.4|29124.4|29217.1|29126.1|29214.8|29123.8|22
1653822490000|2022-05-29 11:08:10|29215.5|29124.5|29217.4|29126.4|29217.6|29126.6|29215.4|29124.4|16
1653822500000|2022-05-29 11:08:20|29217.2|29126.2|29215.4|29124.4|29217.4|29126.4|29215.1|29124.1|20
1653822510000|2022-05-29 11:08:30|29215.5|29124.5|29215.7|29124.7|29216|29125|29215.5|29124.5|14
1653822520000|2022-05-29 11:08:40|29215.4|29124.4|29219.1|29128.1|29220.7|29129.7|29215|29124|26
1653822530000|2022-05-29 11:08:50|29218.8|29127.8|29219.2|29128.2|29219.2|29128.2|29218.7|29127.7|19
1653822540000|2022-05-29 11:09:00|29218.9|29127.9|29217.7|29126.7|29218.9|29127.9|29216.5|29125.5|26
1653822550000|2022-05-29 11:09:10|29217.9|29126.9|29217.9|29126.9|29218.7|29127.7|29217|29126|18
1653822560000|2022-05-29 11:09:20|29218.1|29127.1|29217.3|29126.3|29218.2|29127.2|29216.6|29125.6|21
1653822570000|2022-05-29 11:09:30|29217.2|29126.2|29216.9|29125.9|29219.6|29128.6|29216.9|29125.9|19
1653822580000|2022-05-29 11:09:40|29217|29126|29216.6|29125.6|29218|29127|29216.6|29125.6|17
1653822590000|2022-05-29 11:09:50|29216.7|29125.7|29215.9|29124.9|29216.7|29125.7|29215.9|29124.9|9
1653822600000|2022-05-29 11:10:00|29215.8|29124.8|29214|29123|29215.8|29124.8|29213.5|29122.5|10
1653822610000|2022-05-29 11:10:10|29213.8|29122.8|29207.5|29116.5|29213.8|29122.8|29207|29116|27
1653822620000|2022-05-29 11:10:20|29207.6|29116.6|29208.4|29117.4|29210.6|29119.6|29207.6|29116.6|28
1653822630000|2022-05-29 11:10:30|29207.5|29116.5|29205.2|29114.2|29207.6|29116.6|29203.6|29112.6|24
1653822640000|2022-05-29 11:10:40|29205.5|29114.5|29200.1|29109.1|29205.8|29114.8|29200|29109|26
1653822650000|2022-05-29 11:10:50|29200|29109|29190.8|29099.8|29200.1|29109.1|29190.4|29099.4|24
1653822660000|2022-05-29 11:11:00|29190.9|29099.9|29185.8|29094.8|29191.8|29100.8|29184.7|29093.7|22
1653822670000|2022-05-29 11:11:10|29185.3|29094.3|29183.4|29092.4|29185.4|29094.4|29183.4|29092.4|14
1653822680000|2022-05-29 11:11:20|29183.8|29092.8|29183.5|29092.5|29184.2|29093.2|29182|29091|15
1653822690000|2022-05-29 11:11:30|29183.6|29092.6|29183.5|29092.5|29183.9|29092.9|29183.1|29092.1|15
1653822700000|2022-05-29 11:11:40|29183.4|29092.4|29180.6|29089.6|29183.5|29092.5|29180.6|29089.6|19
1653822710000|2022-05-29 11:11:50|29180.7|29089.7|29177.8|29086.8|29180.7|29089.7|29177.8|29086.8|19
1653822720000|2022-05-29 11:12:00|29177.9|29086.9|29178.4|29087.4|29179.4|29088.4|29177.6|29086.6|17
1653822730000|2022-05-29 11:12:10|29178.5|29087.5|29178.4|29087.4|29178.7|29087.7|29178.4|29087.4|8
1653822740000|2022-05-29 11:12:20|29178.5|29087.5|29174.4|29083.4|29178.5|29087.5|29173.6|29082.6|17
1653822750000|2022-05-29 11:12:30|29174|29083|29172.9|29081.9|29174.5|29083.5|29172.8|29081.8|9
1653822760000|2022-05-29 11:12:40|29172.8|29081.8|29169.4|29078.4|29172.9|29081.9|29169.1|29078.1|20
1653822770000|2022-05-29 11:12:50|29169.1|29078.1|29170|29079|29170.3|29079.3|29168.4|29077.4|15
1653822780000|2022-05-29 11:13:00|29170.1|29079.1|29169.4|29078.4|29170.1|29079.1|29169.2|29078.2|14
1653822790000|2022-05-29 11:13:10|29169.5|29078.5|29170.4|29079.4|29170.4|29079.4|29169.5|29078.5|14
1653822800000|2022-05-29 11:13:20|29170.5|29079.5|29170|29079|29170.5|29079.5|29169.9|29078.9|12
1653822810000|2022-05-29 11:13:30|29169.9|29078.9|29169.6|29078.6|29169.9|29078.9|29169|29078|9
1653822820000|2022-05-29 11:13:40|29169.4|29078.4|29168.9|29077.9|29169.6|29078.6|29168.5|29077.5|15
1653822830000|2022-05-29 11:13:50|29169|29078|29159.3|29068.3|29169.2|29078.2|29159.3|29068.3|17
1653822840000|2022-05-29 11:14:00|29158.6|29067.6|29157.6|29066.6|29158.6|29067.6|29156.7|29065.7|21
1653822850000|2022-05-29 11:14:10|29157.3|29066.3|29157.4|29066.4|29159.1|29068.1|29154.2|29063.2|23
1653822860000|2022-05-29 11:14:20|29158|29067|29159.5|29068.5|29159.9|29068.9|29157.5|29066.5|28
1653822870000|2022-05-29 11:14:30|29159.6|29068.6|29151.4|29060.4|29161.5|29070.5|29151.4|29060.4|27
1653822880000|2022-05-29 11:14:40|29151.8|29060.8|29137.1|29046.1|29152.2|29061.2|29136.9|29045.9|26
1653822890000|2022-05-29 11:14:50|29137|29046|29146.1|29055.1|29146.1|29055.1|29137|29046|33
1653822900000|2022-05-29 11:15:00|29147.5|29056.5|29156.7|29065.7|29156.7|29065.7|29147.5|29056.5|30
1653822910000|2022-05-29 11:15:10|29156.4|29065.4|29155|29064|29156.6|29065.6|29152.9|29061.9|26
1653822920000|2022-05-29 11:15:20|29154.3|29063.3|29160.6|29069.6|29160.7|29069.7|29154.3|29063.3|26
1653822930000|2022-05-29 11:15:30|29160.9|29069.9|29162|29071|29163.1|29072.1|29160.9|29069.9|26
1653822940000|2022-05-29 11:15:40|29161.9|29070.9|29165.8|29074.8|29166.2|29075.2|29161.3|29070.3|24
1653822950000|2022-05-29 11:15:50|29165.1|29074.1|29164.6|29073.6|29165.9|29074.9|29164.6|29073.6|18
1653822960000|2022-05-29 11:16:00|29164.7|29073.7|29164.6|29073.6|29166.2|29075.2|29164.6|29073.6|19
1653822970000|2022-05-29 11:16:10|29164.7|29073.7|29167.5|29076.5|29167.6|29076.6|29164.7|29073.7|16
1653822980000|2022-05-29 11:16:20|29167.6|29076.6|29168.8|29077.8|29169.1|29078.1|29166.3|29075.3|28
1653822990000|2022-05-29 11:16:30|29168.9|29077.9|29169.5|29078.5|29170.1|29079.1|29168.9|29077.9|17
1653823000000|2022-05-29 11:16:40|29169.3|29078.3|29180|29089|29180|29089|29169.1|29078.1|28
1653823010000|2022-05-29 11:16:50|29180.2|29089.2|29181.3|29090.3|29181.3|29090.3|29179|29088|23
1653823020000|2022-05-29 11:17:00|29181.2|29090.2|29175|29084|29181.2|29090.2|29175|29084|21
1653823030000|2022-05-29 11:17:10|29173.6|29082.6|29170.8|29079.8|29173.6|29082.6|29170.3|29079.3|27
1653823040000|2022-05-29 11:17:20|29170.9|29079.9|29170.8|29079.8|29171|29080|29170.6|29079.6|16
1653823050000|2022-05-29 11:17:30|29171|29080|29171.5|29080.5|29171.6|29080.6|29170.6|29079.6|19
1653823060000|2022-05-29 11:17:40|29171.4|29080.4|29171.4|29080.4|29171.8|29080.8|29171.2|29080.2|19
1653823070000|2022-05-29 11:17:50|29171.6|29080.6|29171|29080|29171.6|29080.6|29170.9|29079.9|12
1653823080000|2022-05-29 11:18:00|29171.4|29080.4|29169.5|29078.5|29171.4|29080.4|29169|29078|9
1653823090000|2022-05-29 11:18:10|29169.4|29078.4|29171.1|29080.1|29171.3|29080.3|29169.4|29078.4|12
1653823100000|2022-05-29 11:18:20|29171.2|29080.2|29170.9|29079.9|29171.4|29080.4|29170.8|29079.8|19
1653823110000|2022-05-29 11:18:30|29171.1|29080.1|29171.2|29080.2|29171.3|29080.3|29171|29080|9
1653823120000|2022-05-29 11:18:40|29170.9|29079.9|29170.9|29079.9|29171.3|29080.3|29170.8|29079.8|8
1653823130000|2022-05-29 11:18:50|29171.2|29080.2|29171.6|29080.6|29171.7|29080.7|29171.2|29080.2|7
1653823140000|2022-05-29 11:19:00|29171.7|29080.7|29173.4|29082.4|29174|29083|29171.6|29080.6|22
1653823150000|2022-05-29 11:19:10|29173.8|29082.8|29174.9|29083.9|29175.3|29084.3|29173.8|29082.8|21
1653823160000|2022-05-29 11:19:20|29174.7|29083.7|29176|29085|29177.2|29086.2|29174.7|29083.7|21
1653823170000|2022-05-29 11:19:30|29176.9|29085.9|29176|29085|29176.9|29085.9|29175.7|29084.7|18
1653823180000|2022-05-29 11:19:40|29175.9|29084.9|29176.3|29085.3|29176.8|29085.8|29175.5|29084.5|19
1653823190000|2022-05-29 11:19:50|29175.5|29084.5|29176.7|29085.7|29177.6|29086.6|29175|29084|28
1653823200000|2022-05-29 11:20:00|29177|29086|29179|29088|29180.3|29089.3|29176.3|29085.3|27
1653823210000|2022-05-29 11:20:10|29178.4|29087.4|29181.1|29090.1|29181.5|29090.5|29178.2|29087.2|27
1653823220000|2022-05-29 11:20:20|29181.2|29090.2|29179.4|29088.4|29181.3|29090.3|29175.1|29084.1|30
1653823230000|2022-05-29 11:20:30|29179.5|29088.5|29188.3|29097.3|29191.3|29100.3|29179.1|29088.1|33
1653823240000|2022-05-29 11:20:40|29188.4|29097.4|29191.4|29100.4|29191.8|29100.8|29188.4|29097.4|30
1653823250000|2022-05-29 11:20:50|29191|29100|29192.8|29101.8|29193|29102|29189.6|29098.6|30
1653823260000|2022-05-29 11:21:00|29192.3|29101.3|29192.7|29101.7|29193.6|29102.6|29190.8|29099.8|32
1653823270000|2022-05-29 11:21:10|29193.1|29102.1|29194.3|29103.3|29194.3|29103.3|29192.5|29101.5|24
1653823280000|2022-05-29 11:21:20|29193.8|29102.8|29193.9|29102.9|29194.3|29103.3|29193.3|29102.3|27
1653823290000|2022-05-29 11:21:30|29193.3|29102.3|29193.5|29102.5|29194.2|29103.2|29193.3|29102.3|28
1653823300000|2022-05-29 11:21:40|29193.6|29102.6|29193.6|29102.6|29193.8|29102.8|29193.3|29102.3|21
1653823310000|2022-05-29 11:21:50|29193.3|29102.3|29193.5|29102.5|29194.1|29103.1|29193.3|29102.3|26
1653823320000|2022-05-29 11:22:00|29194|29103|29194.2|29103.2|29194.4|29103.4|29193.3|29102.3|24
1653823330000|2022-05-29 11:22:10|29194.1|29103.1|29194.5|29103.5|29196|29105|29194.1|29103.1|24
1653823340000|2022-05-29 11:22:20|29194.4|29103.4|29195.5|29104.5|29195.5|29104.5|29194.3|29103.3|24
1653823350000|2022-05-29 11:22:30|29195.4|29104.4|29195.6|29104.6|29196.3|29105.3|29194.6|29103.6|26
1653823360000|2022-05-29 11:22:40|29195.7|29104.7|29195.8|29104.8|29196.1|29105.1|29195.2|29104.2|23
1653823370000|2022-05-29 11:22:50|29196|29105|29194.5|29103.5|29196.4|29105.4|29194.5|29103.5|16
1653823380000|2022-05-29 11:23:00|29194.6|29103.6|29190.3|29099.3|29194.9|29103.9|29190.3|29099.3|18
1653823390000|2022-05-29 11:23:10|29190.2|29099.2|29187.3|29096.3|29190.3|29099.3|29187.3|29096.3|7
1653823400000|2022-05-29 11:23:20|29187.2|29096.2|29186.2|29095.2|29187.2|29096.2|29185.1|29094.1|22
1653823410000|2022-05-29 11:23:30|29186.4|29095.4|29186.9|29095.9|29186.9|29095.9|29186.2|29095.2|17
1653823420000|2022-05-29 11:23:40|29186.5|29095.5|29187.5|29096.5|29187.6|29096.6|29185.9|29094.9|20
1653823430000|2022-05-29 11:23:50|29188.5|29097.5|29194.5|29103.5|29194.8|29103.8|29188.5|29097.5|23
1653823440000|2022-05-29 11:24:00|29194.7|29103.7|29203.5|29112.5|29205.1|29114.1|29193.6|29102.6|27
1653823450000|2022-05-29 11:24:10|29204.1|29113.1|29203.7|29112.7|29204.5|29113.5|29203.7|29112.7|23
1653823460000|2022-05-29 11:24:20|29204|29113|29203.7|29112.7|29204.4|29113.4|29203.4|29112.4|23
1653823470000|2022-05-29 11:24:30|29203.8|29112.8|29210.1|29119.1|29210.1|29119.1|29203.5|29112.5|18
1653823480000|2022-05-29 11:24:40|29209.5|29118.5|29214.1|29123.1|29214.2|29123.2|29209.3|29118.3|18
1653823490000|2022-05-29 11:24:50|29214.6|29123.6|29218.2|29127.2|29220.7|29129.7|29213.5|29122.5|28
1653823500000|2022-05-29 11:25:00|29218.3|29127.3|29225.6|29134.6|29225.6|29134.6|29218.3|29127.3|28
1653823510000|2022-05-29 11:25:10|29225.9|29134.9|29221.2|29130.2|29226.3|29135.3|29220.3|29129.3|27
1653823520000|2022-05-29 11:25:20|29221.4|29130.4|29209.8|29118.8|29221.4|29130.4|29209.8|29118.8|20
1653823530000|2022-05-29 11:25:30|29210.9|29119.9|29211.2|29120.2|29213.9|29122.9|29210.8|29119.8|26
1653823540000|2022-05-29 11:25:40|29211.1|29120.1|29211.2|29120.2|29211.7|29120.7|29211|29120|20
1653823550000|2022-05-29 11:25:50|29211.3|29120.3|29215.1|29124.1|29215.5|29124.5|29211.2|29120.2|12
1653823560000|2022-05-29 11:26:00|29214.9|29123.9|29217.7|29126.7|29218.2|29127.2|29214.4|29123.4|26
1653823570000|2022-05-29 11:26:10|29217.9|29126.9|29217.8|29126.8|29218.2|29127.2|29217.5|29126.5|15
1653823580000|2022-05-29 11:26:20|29218|29127|29214.1|29123.1|29218|29127|29212|29121|25
1653823590000|2022-05-29 11:26:30|29214.6|29123.6|29214.7|29123.7|29214.8|29123.8|29214.2|29123.2|10
1653823600000|2022-05-29 11:26:40|29214|29123|29225.7|29134.7|29225.7|29134.7|29214|29123|29
1653823610000|2022-05-29 11:26:50|29225.1|29134.1|29228.6|29137.6|29228.6|29137.6|29224.5|29133.5|30
1653823620000|2022-05-29 11:27:00|29229|29138|29238.8|29147.8|29243|29152|29228.5|29137.5|30
1653823630000|2022-05-29 11:27:10|29239.3|29148.3|29243.7|29152.7|29243.8|29152.8|29239.2|29148.2|19
1653823640000|2022-05-29 11:27:20|29243.8|29152.8|29239.2|29148.2|29243.8|29152.8|29239.1|29148.1|30
1653823650000|2022-05-29 11:27:30|29239.5|29148.5|29236.2|29145.2|29240.1|29149.1|29235.7|29144.7|21
1653823660000|2022-05-29 11:27:40|29236|29145|29228.6|29137.6|29236.4|29145.4|29228.6|29137.6|31
1653823670000|2022-05-29 11:27:50|29228.5|29137.5|29228.3|29137.3|29228.7|29137.7|29227.8|29136.8|15
1653823680000|2022-05-29 11:28:00|29228.4|29137.4|29227.9|29136.9|29228.7|29137.7|29227.9|29136.9|19
1653823690000|2022-05-29 11:28:10|29228|29137|29224.8|29133.8|29228.2|29137.2|29224.8|29133.8|18
1653823700000|2022-05-29 11:28:20|29224.7|29133.7|29223.3|29132.3|29224.7|29133.7|29222.8|29131.8|29
1653823710000|2022-05-29 11:28:30|29223.2|29132.2|29226.1|29135.1|29226.2|29135.2|29222.7|29131.7|20
1653823720000|2022-05-29 11:28:40|29226|29135|29227.1|29136.1|29227.6|29136.6|29225.4|29134.4|30
1653823730000|2022-05-29 11:28:50|29226.9|29135.9|29226.7|29135.7|29227.1|29136.1|29226.6|29135.6|17
1653823740000|2022-05-29 11:29:00|29227|29136|29225|29134|29227.3|29136.3|29225|29134|21
1653823750000|2022-05-29 11:29:10|29224.7|29133.7|29225.2|29134.2|29226.1|29135.1|29224.6|29133.6|12
1653823760000|2022-05-29 11:29:20|29225.1|29134.1|29222.7|29131.7|29225.3|29134.3|29222.6|29131.6|18
1653823770000|2022-05-29 11:29:30|29222.6|29131.6|29222.2|29131.2|29222.8|29131.8|29222.1|29131.1|19
1653823780000|2022-05-29 11:29:40|29222.3|29131.3|29216.8|29125.8|29222.4|29131.4|29216.8|29125.8|22
1653823790000|2022-05-29 11:29:50|29214.5|29123.5|29203.8|29112.8|29216.1|29125.1|29203.8|29112.8|28
1653823800000|2022-05-29 11:30:00|29203.7|29112.7|29205.5|29114.5|29205.7|29114.7|29203.7|29112.7|20
1653823810000|2022-05-29 11:30:10|29205.2|29114.2|29205|29114|29205.4|29114.4|29204.3|29113.3|12
1653823820000|2022-05-29 11:30:20|29205.1|29114.1|29204.2|29113.2|29206.5|29115.5|29203.5|29112.5|22
1653823830000|2022-05-29 11:30:30|29204.4|29113.4|29203.4|29112.4|29204.5|29113.5|29203.4|29112.4|14
1653823840000|2022-05-29 11:30:40|29203.3|29112.3|29204.1|29113.1|29204.2|29113.2|29203.3|29112.3|5
1653823850000|2022-05-29 11:30:50|29203.2|29112.2|29214.4|29123.4|29214.4|29123.4|29202.9|29111.9|27
1653823860000|2022-05-29 11:31:00|29213.9|29122.9|29213.7|29122.7|29218.4|29127.4|29213.7|29122.7|33
1653823870000|2022-05-29 11:31:10|29214|29123|29215.1|29124.1|29215.1|29124.1|29214|29123|22
1653823880000|2022-05-29 11:31:20|29214.9|29123.9|29210.4|29119.4|29214.9|29123.9|29210|29119|24
1653823890000|2022-05-29 11:31:30|29210.5|29119.5|29210|29119|29210.5|29119.5|29208.9|29117.9|26
1653823900000|2022-05-29 11:31:40|29209.6|29118.6|29212.8|29121.8|29215.8|29124.8|29209.6|29118.6|22
1653823910000|2022-05-29 11:31:50|29213|29122|29218|29127|29218.8|29127.8|29212|29121|23
1653823920000|2022-05-29 11:32:00|29218.6|29127.6|29217.6|29126.6|29218.8|29127.8|29216.8|29125.8|27
1653823930000|2022-05-29 11:32:10|29217.5|29126.5|29217.9|29126.9|29218|29127|29216.2|29125.2|23
1653823940000|2022-05-29 11:32:20|29218.4|29127.4|29218.3|29127.3|29218.4|29127.4|29217.7|29126.7|5
1653823950000|2022-05-29 11:32:30|29217.4|29126.4|29214.2|29123.2|29217.6|29126.6|29213.7|29122.7|16
1653823960000|2022-05-29 11:32:40|29214.1|29123.1|29211.6|29120.6|29214.1|29123.1|29210.9|29119.9|21
1653823970000|2022-05-29 11:32:50|29211.9|29120.9|29209.3|29118.3|29212.9|29121.9|29208.8|29117.8|20
1653823980000|2022-05-29 11:33:00|29209.5|29118.5|29208.3|29117.3|29210.9|29119.9|29207.6|29116.6|27
1653823990000|2022-05-29 11:33:10|29208.7|29117.7|29208.5|29117.5|29208.7|29117.7|29207.1|29116.1|27
1653824000000|2022-05-29 11:33:20|29208.7|29117.7|29208.3|29117.3|29208.7|29117.7|29206.7|29115.7|23
1653824010000|2022-05-29 11:33:30|29208.7|29117.7|29207.3|29116.3|29208.7|29117.7|29206.7|29115.7|18
1653824020000|2022-05-29 11:33:40|29207.4|29116.4|29211.3|29120.3|29212.3|29121.3|29207.1|29116.1|28
1653824030000|2022-05-29 11:33:50|29211.8|29120.8|29204.7|29113.7|29212.1|29121.1|29204.7|29113.7|29
1653824040000|2022-05-29 11:34:00|29204.9|29113.9|29204.9|29113.9|29204.9|29113.9|29203.8|29112.8|27
1653824050000|2022-05-29 11:34:10|29204.8|29113.8|29205.6|29114.6|29205.7|29114.7|29204.4|29113.4|21
1653824060000|2022-05-29 11:34:20|29204.6|29113.6|29204.7|29113.7|29205.1|29114.1|29204.4|29113.4|11
1653824070000|2022-05-29 11:34:30|29204.8|29113.8|29206.5|29115.5|29206.7|29115.7|29204.8|29113.8|21
1653824080000|2022-05-29 11:34:40|29206.6|29115.6|29206.7|29115.7|29207.2|29116.2|29206.2|29115.2|21
1653824090000|2022-05-29 11:34:50|29206.8|29115.8|29207|29116|29207|29116|29206.8|29115.8|3
1653824100000|2022-05-29 11:35:00|29207.1|29116.1|29208.3|29117.3|29208.3|29117.3|29206.6|29115.6|25
1653824110000|2022-05-29 11:35:10|29207.9|29116.9|29213.9|29122.9|29213.9|29122.9|29207.3|29116.3|21
1653824120000|2022-05-29 11:35:20|29216.4|29125.4|29217.9|29126.9|29218|29127|29215.2|29124.2|21
1653824130000|2022-05-29 11:35:30|29218.2|29127.2|29218.2|29127.2|29218.7|29127.7|29217.5|29126.5|17
1653824140000|2022-05-29 11:35:40|29219|29128|29219.1|29128.1|29219.1|29128.1|29218.2|29127.2|21
1653824150000|2022-05-29 11:35:50|29219.5|29128.5|29220.4|29129.4|29220.7|29129.7|29219|29128|21
1653824160000|2022-05-29 11:36:00|29221.4|29130.4|29223.9|29132.9|29223.9|29132.9|29220.7|29129.7|26
1653824170000|2022-05-29 11:36:10|29224.1|29133.1|29220.8|29129.8|29224.5|29133.5|29220.2|29129.2|25
1653824180000|2022-05-29 11:36:20|29220.9|29129.9|29220.7|29129.7|29221|29130|29220.5|29129.5|18
1653824190000|2022-05-29 11:36:30|29220.9|29129.9|29221|29130|29221.1|29130.1|29220.5|29129.5|9
1653824200000|2022-05-29 11:36:40|29220.8|29129.8|29218|29127|29220.8|29129.8|29216.3|29125.3|15
1653824210000|2022-05-29 11:36:50|29218.5|29127.5|29220.2|29129.2|29220.2|29129.2|29217.5|29126.5|22
1653824220000|2022-05-29 11:37:00|29220|29129|29219.5|29128.5|29220.2|29129.2|29219.2|29128.2|20
1653824230000|2022-05-29 11:37:10|29219.4|29128.4|29219.8|29128.8|29219.8|29128.8|29219.4|29128.4|10
1653824240000|2022-05-29 11:37:20|29220|29129|29219|29128|29220.3|29129.3|29218.9|29127.9|17
1653824250000|2022-05-29 11:37:30|29219.2|29128.2|29218.7|29127.7|29219.4|29128.4|29218.7|29127.7|16
1653824260000|2022-05-29 11:37:40|29218.5|29127.5|29213.7|29122.7|29218.7|29127.7|29213.7|29122.7|12
1653824270000|2022-05-29 11:37:50|29213.4|29122.4|29213.8|29122.8|29213.8|29122.8|29213.3|29122.3|6
1653824280000|2022-05-29 11:38:00|29213.3|29122.3|29212.3|29121.3|29213.9|29122.9|29212.3|29121.3|11
1653824290000|2022-05-29 11:38:10|29212.8|29121.8|29212.5|29121.5|29213.5|29122.5|29212.1|29121.1|20
1653824300000|2022-05-29 11:38:20|29213.4|29122.4|29212.9|29121.9|29213.6|29122.6|29212.1|29121.1|12
1653824310000|2022-05-29 11:38:30|29213|29122|29213.3|29122.3|29213.3|29122.3|29211.8|29120.8|20
1653824320000|2022-05-29 11:38:40|29213.4|29122.4|29212.9|29121.9|29213.5|29122.5|29212.9|29121.9|18
1653824330000|2022-05-29 11:38:50|29213.1|29122.1|29213.2|29122.2|29213.5|29122.5|29212.1|29121.1|11
1653824340000|2022-05-29 11:39:00|29213.1|29122.1|29212.5|29121.5|29213.3|29122.3|29211.6|29120.6|19
1653824350000|2022-05-29 11:39:10|29212.1|29121.1|29209.7|29118.7|29212.2|29121.2|29209.3|29118.3|17
1653824360000|2022-05-29 11:39:20|29210.2|29119.2|29210.5|29119.5|29210.8|29119.8|29209.8|29118.8|16
1653824370000|2022-05-29 11:39:30|29210.8|29119.8|29211.1|29120.1|29211.3|29120.3|29210|29119|24
1653824380000|2022-05-29 11:39:40|29211.2|29120.2|29210.6|29119.6|29211.2|29120.2|29210.3|29119.3|16
1653824390000|2022-05-29 11:39:50|29211.2|29120.2|29210.4|29119.4|29211.2|29120.2|29210.3|29119.3|23
1653824400000|2022-05-29 11:40:00|29210.5|29119.5|29210|29119|29210.7|29119.7|29206|29115|24
1653824410000|2022-05-29 11:40:10|29209.6|29118.6|29211.8|29120.8|29211.8|29120.8|29208.4|29117.4|22
1653824420000|2022-05-29 11:40:20|29211.5|29120.5|29212.9|29121.9|29213.3|29122.3|29211.5|29120.5|19
1653824430000|2022-05-29 11:40:30|29213|29122|29211.3|29120.3|29213.6|29122.6|29210|29119|19
1653824440000|2022-05-29 11:40:40|29211.7|29120.7|29211.8|29120.8|29212.6|29121.6|29211.2|29120.2|28
1653824450000|2022-05-29 11:40:50|29212.2|29121.2|29211.9|29120.9|29213.3|29122.3|29211.2|29120.2|27
1653824460000|2022-05-29 11:41:00|29212.1|29121.1|29210|29119|29213.1|29122.1|29209.2|29118.2|28
1653824470000|2022-05-29 11:41:10|29210.2|29119.2|29213.1|29122.1|29213.4|29122.4|29209.5|29118.5|21
1653824480000|2022-05-29 11:41:20|29213.2|29122.2|29213.1|29122.1|29214.2|29123.2|29213.1|29122.1|22
1653824490000|2022-05-29 11:41:30|29213.4|29122.4|29214.5|29123.5|29214.5|29123.5|29213.3|29122.3|18
1653824500000|2022-05-29 11:41:40|29214.7|29123.7|29214.8|29123.8|29215.8|29124.8|29214.7|29123.7|20
1653824510000|2022-05-29 11:41:50|29215.2|29124.2|29214.7|29123.7|29215.4|29124.4|29214.1|29123.1|29
1653824520000|2022-05-29 11:42:00|29214.6|29123.6|29216|29125|29216.1|29125.1|29214.6|29123.6|16
1653824530000|2022-05-29 11:42:10|29215.9|29124.9|29220.3|29129.3|29220.3|29129.3|29215.7|29124.7|10
1653824540000|2022-05-29 11:42:20|29220.2|29129.2|29219.9|29128.9|29220.7|29129.7|29219.9|29128.9|14
1653824550000|2022-05-29 11:42:30|29219.7|29128.7|29215.6|29124.6|29219.9|29128.9|29215.3|29124.3|18
1653824560000|2022-05-29 11:42:40|29215.3|29124.3|29211.5|29120.5|29216.7|29125.7|29211.5|29120.5|11
1653824570000|2022-05-29 11:42:50|29211.8|29120.8|29211.8|29120.8|29211.8|29120.8|29211.2|29120.2|7
1653824580000|2022-05-29 11:43:00|29205.3|29114.3|29201.2|29110.2|29205.5|29114.5|29197.7|29106.7|29
1653824590000|2022-05-29 11:43:10|29201|29110|29198.2|29107.2|29202.7|29111.7|29198.2|29107.2|27
1653824600000|2022-05-29 11:43:20|29198.3|29107.3|29198|29107|29199.6|29108.6|29197.6|29106.6|28
1653824610000|2022-05-29 11:43:30|29199.7|29108.7|29199.1|29108.1|29199.9|29108.9|29198.9|29107.9|22
1653824620000|2022-05-29 11:43:40|29199.3|29108.3|29199.5|29108.5|29200|29109|29199.2|29108.2|15
1653824630000|2022-05-29 11:43:50|29199.6|29108.6|29199|29108|29199.6|29108.6|29198.9|29107.9|14
1653824640000|2022-05-29 11:44:00|29199.1|29108.1|29199.1|29108.1|29199.3|29108.3|29198.9|29107.9|20
1653824650000|2022-05-29 11:44:10|29199.2|29108.2|29204.7|29113.7|29205.7|29114.7|29198.4|29107.4|23
1653824660000|2022-05-29 11:44:20|29204.3|29113.3|29202.6|29111.6|29205.3|29114.3|29202.4|29111.4|26
1653824670000|2022-05-29 11:44:30|29202.7|29111.7|29200.2|29109.2|29203.6|29112.6|29199.5|29108.5|25
1653824680000|2022-05-29 11:44:40|29200.1|29109.1|29200.1|29109.1|29200.3|29109.3|29199.7|29108.7|16
1653824690000|2022-05-29 11:44:50|29200.2|29109.2|29201|29110|29201.7|29110.7|29200.2|29109.2|14
1653824700000|2022-05-29 11:45:00|29200.8|29109.8|29203.9|29112.9|29203.9|29112.9|29194.3|29103.3|23
1653824710000|2022-05-29 11:45:10|29204|29113|29207.4|29116.4|29209|29118|29204|29113|24
1653824720000|2022-05-29 11:45:20|29208.2|29117.2|29207.8|29116.8|29208.6|29117.6|29207.7|29116.7|16
1653824730000|2022-05-29 11:45:30|29207.9|29116.9|29207.6|29116.6|29208.8|29117.8|29207.5|29116.5|28
1653824740000|2022-05-29 11:45:40|29208|29117|29212|29121|29212|29121|29208|29117|20
1653824750000|2022-05-29 11:45:50|29211.7|29120.7|29213.5|29122.5|29213.9|29122.9|29211.1|29120.1|28
1653824760000|2022-05-29 11:46:00|29213.7|29122.7|29212.7|29121.7|29214.1|29123.1|29212.3|29121.3|18
1653824770000|2022-05-29 11:46:10|29212.6|29121.6|29212.1|29121.1|29212.7|29121.7|29212.1|29121.1|14
1653824780000|2022-05-29 11:46:20|29212.5|29121.5|29229.1|29138.1|29229.1|29138.1|29212.1|29121.1|27
1653824790000|2022-05-29 11:46:30|29229.5|29138.5|29228.5|29137.5|29230.2|29139.2|29228.2|29137.2|25
1653824800000|2022-05-29 11:46:40|29228.9|29137.9|29238.2|29147.2|29239.6|29148.6|29228.7|29137.7|28
1653824810000|2022-05-29 11:46:50|29238.8|29147.8|29240.1|29149.1|29240.7|29149.7|29237.6|29146.6|24
1653824820000|2022-05-29 11:47:00|29240.9|29149.9|29239.4|29148.4|29241.5|29150.5|29239.2|29148.2|22
1653824830000|2022-05-29 11:47:10|29239|29148|29233.2|29142.2|29239.4|29148.4|29232.9|29141.9|28
1653824840000|2022-05-29 11:47:20|29231.9|29140.9|29231.1|29140.1|29232.4|29141.4|29231|29140|23
1653824850000|2022-05-29 11:47:30|29231.2|29140.2|29222.4|29131.4|29231.5|29140.5|29222.2|29131.2|28
1653824860000|2022-05-29 11:47:40|29222.7|29131.7|29219.4|29128.4|29222.7|29131.7|29219.4|29128.4|29
1653824870000|2022-05-29 11:47:50|29219.8|29128.8|29220.6|29129.6|29220.6|29129.6|29217.7|29126.7|29
1653824880000|2022-05-29 11:48:00|29220.4|29129.4|29222.3|29131.3|29222.4|29131.4|29220.4|29129.4|19
1653824890000|2022-05-29 11:48:10|29222.2|29131.2|29227.6|29136.6|29227.6|29136.6|29222|29131|25
1653824900000|2022-05-29 11:48:20|29227.9|29136.9|29226.1|29135.1|29227.9|29136.9|29224.5|29133.5|22
1653824910000|2022-05-29 11:48:30|29226.2|29135.2|29225.3|29134.3|29226.2|29135.2|29225.2|29134.2|15
1653824920000|2022-05-29 11:48:40|29225.4|29134.4|29225.6|29134.6|29225.6|29134.6|29225.2|29134.2|9
1653824930000|2022-05-29 11:48:50|29225.7|29134.7|29225.6|29134.6|29225.8|29134.8|29225.4|29134.4|15
1653824940000|2022-05-29 11:49:00|29225.3|29134.3|29225.7|29134.7|29225.7|29134.7|29224.6|29133.6|9
1653824950000|2022-05-29 11:49:10|29225.8|29134.8|29227.4|29136.4|29228.6|29137.6|29225.8|29134.8|15
1653824960000|2022-05-29 11:49:20|29227.5|29136.5|29227.2|29136.2|29227.7|29136.7|29226.4|29135.4|21
1653824970000|2022-05-29 11:49:30|29227.1|29136.1|29224.9|29133.9|29227.1|29136.1|29224.9|29133.9|24
1653824980000|2022-05-29 11:49:40|29224.5|29133.5|29230.1|29139.1|29230.7|29139.7|29224.5|29133.5|28
1653824990000|2022-05-29 11:49:50|29230.2|29139.2|29229.5|29138.5|29230.4|29139.4|29229.1|29138.1|18
1653825000000|2022-05-29 11:50:00|29229.8|29138.8|29225.1|29134.1|29229.9|29138.9|29224.7|29133.7|24
1653825010000|2022-05-29 11:50:10|29225.5|29134.5|29225.4|29134.4|29225.8|29134.8|29224.9|29133.9|28
1653825020000|2022-05-29 11:50:20|29225.7|29134.7|29226.6|29135.6|29226.9|29135.9|29225.7|29134.7|13
1653825030000|2022-05-29 11:50:30|29226.7|29135.7|29226.9|29135.9|29226.9|29135.9|29226.7|29135.7|2
1653825040000|2022-05-29 11:50:40|29226.7|29135.7|29227|29136|29227|29136|29226.7|29135.7|8
1653825050000|2022-05-29 11:50:50|29225.8|29134.8|29225.2|29134.2|29225.8|29134.8|29224.3|29133.3|20
1653825060000|2022-05-29 11:51:00|29225.3|29134.3|29226.1|29135.1|29227.2|29136.2|29224.7|29133.7|24
1653825070000|2022-05-29 11:51:10|29226.3|29135.3|29223.3|29132.3|29226.9|29135.9|29221.5|29130.5|25
1653825080000|2022-05-29 11:51:20|29224.8|29133.8|29221|29130|29224.8|29133.8|29220.1|29129.1|27
1653825090000|2022-05-29 11:51:30|29220.7|29129.7|29221.3|29130.3|29221.5|29130.5|29218.6|29127.6|28
1653825100000|2022-05-29 11:51:40|29221.4|29130.4|29221.5|29130.5|29222|29131|29221.1|29130.1|19
1653825110000|2022-05-29 11:51:50|29221.8|29130.8|29221.6|29130.6|29222.8|29131.8|29221.6|29130.6|9
1653825120000|2022-05-29 11:52:00|29222|29131|29219.8|29128.8|29222|29131|29219.5|29128.5|13
1653825130000|2022-05-29 11:52:10|29219.6|29128.6|29219.6|29128.6|29220.3|29129.3|29219.3|29128.3|11
1653825140000|2022-05-29 11:52:20|29219.2|29128.2|29218.3|29127.3|29219.2|29128.2|29217.5|29126.5|10
1653825150000|2022-05-29 11:52:30|29218|29127|29214.3|29123.3|29218|29127|29214.1|29123.1|21
1653825160000|2022-05-29 11:52:40|29214.1|29123.1|29213.5|29122.5|29214.1|29123.1|29213.1|29122.1|18
1653825170000|2022-05-29 11:52:50|29213.7|29122.7|29214.8|29123.8|29215.4|29124.4|29213.7|29122.7|13
1653825180000|2022-05-29 11:53:00|29214.7|29123.7|29215.2|29124.2|29216|29125|29214.7|29123.7|14
1653825190000|2022-05-29 11:53:10|29215.5|29124.5|29215|29124|29215.5|29124.5|29214.8|29123.8|9
1653825200000|2022-05-29 11:53:20|29215.1|29124.1|29214.3|29123.3|29215.1|29124.1|29214.3|29123.3|14
1653825210000|2022-05-29 11:53:30|29214.5|29123.5|29213.9|29122.9|29215.5|29124.5|29213.9|29122.9|19
1653825220000|2022-05-29 11:53:40|29214.1|29123.1|29215.2|29124.2|29215.2|29124.2|29213.9|29122.9|10
1653825230000|2022-05-29 11:53:50|29215.3|29124.3|29215.1|29124.1|29215.6|29124.6|29214.9|29123.9|10
1653825240000|2022-05-29 11:54:00|29217.6|29126.6|29215.5|29124.5|29217.6|29126.6|29214.6|29123.6|18
1653825250000|2022-05-29 11:54:10|29215.2|29124.2|29215.1|29124.1|29215.2|29124.2|29214.8|29123.8|6
1653825260000|2022-05-29 11:54:20|29215|29124|29215|29124|29215.2|29124.2|29215|29124|6
1653825270000|2022-05-29 11:54:30|29219.4|29128.4|29222.8|29131.8|29222.8|29131.8|29219.4|29128.4|21
1653825280000|2022-05-29 11:54:40|29223.1|29132.1|29223.1|29132.1|29223.9|29132.9|29222.8|29131.8|27
1653825290000|2022-05-29 11:54:50|29222.8|29131.8|29222.1|29131.1|29222.9|29131.9|29221.3|29130.3|24
1653825300000|2022-05-29 11:55:00|29222.3|29131.3|29226.7|29135.7|29226.7|29135.7|29221.9|29130.9|22
1653825310000|2022-05-29 11:55:10|29226.8|29135.8|29231.8|29140.8|29232.8|29141.8|29226.3|29135.3|23
1653825320000|2022-05-29 11:55:20|29232.3|29141.3|29244.1|29153.1|29244.7|29153.7|29232.3|29141.3|33
1653825330000|2022-05-29 11:55:30|29244.8|29153.8|29245.6|29154.6|29246.1|29155.1|29243.6|29152.6|16
1653825340000|2022-05-29 11:55:40|29245.5|29154.5|29243.7|29152.7|29245.8|29154.8|29239.9|29148.9|30
1653825350000|2022-05-29 11:55:50|29243.6|29152.6|29247.3|29156.3|29247.3|29156.3|29243.6|29152.6|23
1653825360000|2022-05-29 11:56:00|29247.2|29156.2|29246.8|29155.8|29247.2|29156.2|29246.3|29155.3|13
1653825370000|2022-05-29 11:56:10|29247|29156|29246|29155|29247.2|29156.2|29242.2|29151.2|29
1653825380000|2022-05-29 11:56:20|29246.3|29155.3|29249.8|29158.8|29250.3|29159.3|29246.3|29155.3|28
1653825390000|2022-05-29 11:56:30|29250.3|29159.3|29249|29158|29250.3|29159.3|29248.9|29157.9|23
1653825400000|2022-05-29 11:56:40|29248.9|29157.9|29245|29154|29249.2|29158.2|29244|29153|23
1653825410000|2022-05-29 11:56:50|29245.2|29154.2|29246.9|29155.9|29247.1|29156.1|29245.2|29154.2|26
1653825420000|2022-05-29 11:57:00|29246.8|29155.8|29247.6|29156.6|29247.6|29156.6|29246.3|29155.3|15
1653825430000|2022-05-29 11:57:10|29247.5|29156.5|29246.2|29155.2|29248.7|29157.7|29246.2|29155.2|30
1653825440000|2022-05-29 11:57:20|29246.1|29155.1|29246.1|29155.1|29246.8|29155.8|29245.8|29154.8|19
1653825450000|2022-05-29 11:57:30|29246.7|29155.7|29237|29146|29246.9|29155.9|29233|29142|30
1653825460000|2022-05-29 11:57:40|29237.2|29146.2|29236.8|29145.8|29237.9|29146.9|29236|29145|28
1653825470000|2022-05-29 11:57:50|29236.9|29145.9|29236.7|29145.7|29237.3|29146.3|29236.1|29145.1|24
1653825480000|2022-05-29 11:58:00|29236.9|29145.9|29236.7|29145.7|29237.3|29146.3|29236.2|29145.2|22
1653825490000|2022-05-29 11:58:10|29236.6|29145.6|29234.7|29143.7|29236.7|29145.7|29234.3|29143.3|22
1653825500000|2022-05-29 11:58:20|29235.4|29144.4|29248.2|29157.2|29248.4|29157.4|29235.4|29144.4|32
1653825510000|2022-05-29 11:58:30|29247.3|29156.3|29241.4|29150.4|29248.5|29157.5|29240.1|29149.1|25
1653825520000|2022-05-29 11:58:40|29241.2|29150.2|29246.3|29155.3|29248.5|29157.5|29241.2|29150.2|26
1653825530000|2022-05-29 11:58:50|29246.5|29155.5|29244.6|29153.6|29247.7|29156.7|29244.3|29153.3|24
1653825540000|2022-05-29 11:59:00|29244|29153|29241.9|29150.9|29244|29153|29239.5|29148.5|28
1653825550000|2022-05-29 11:59:10|29242.4|29151.4|29242.6|29151.6|29245|29154|29241.9|29150.9|28
1653825560000|2022-05-29 11:59:20|29242.5|29151.5|29243.1|29152.1|29244.2|29153.2|29240.4|29149.4|24
1653825570000|2022-05-29 11:59:30|29243|29152|29240.5|29149.5|29243.8|29152.8|29240.5|29149.5|19
1653825580000|2022-05-29 11:59:40|29239.4|29148.4|29237.7|29146.7|29239.4|29148.4|29235.9|29144.9|24
1653825590000|2022-05-29 11:59:50|29237.6|29146.6|29239.1|29148.1|29239.4|29148.4|29237.6|29146.6|24
1653825600000|2022-05-29 12:00:00|29240.4|29149.4|29246.5|29155.5|29246.6|29155.6|29240.4|29149.4|26
1653825610000|2022-05-29 12:00:10|29246.8|29155.8|29246.2|29155.2|29247.1|29156.1|29246.1|29155.1|25
1653825620000|2022-05-29 12:00:20|29246.1|29155.1|29231.3|29140.3|29246.5|29155.5|29230.6|29139.6|22
1653825630000|2022-05-29 12:00:30|29231.4|29140.4|29239.4|29148.4|29239.4|29148.4|29231.4|29140.4|26
1653825640000|2022-05-29 12:00:40|29239.7|29148.7|29238.9|29147.9|29239.7|29148.7|29236.6|29145.6|28
1653825650000|2022-05-29 12:00:50|29238.2|29147.2|29236.7|29145.7|29238.5|29147.5|29235.8|29144.8|27
1653825660000|2022-05-29 12:01:00|29236.6|29145.6|29236.5|29145.5|29236.6|29145.6|29236|29145|17
1653825670000|2022-05-29 12:01:10|29236.8|29145.8|29237.2|29146.2|29238.2|29147.2|29236.4|29145.4|25
1653825680000|2022-05-29 12:01:20|29236.8|29145.8|29237.1|29146.1|29237.6|29146.6|29236.7|29145.7|19
1653825690000|2022-05-29 12:01:30|29237.4|29146.4|29237.3|29146.3|29237.8|29146.8|29237.2|29146.2|16
1653825700000|2022-05-29 12:01:40|29236.9|29145.9|29236.9|29145.9|29236.9|29145.9|29236.9|29145.9|1
1653825710000|2022-05-29 12:01:50|29237.1|29146.1|29237.2|29146.2|29237.2|29146.2|29236.9|29145.9|13
1653825720000|2022-05-29 12:02:00|29237.1|29146.1|29236.8|29145.8|29237.3|29146.3|29236.8|29145.8|16
1653825730000|2022-05-29 12:02:10|29236.7|29145.7|29234.6|29143.6|29236.7|29145.7|29233.7|29142.7|21
1653825740000|2022-05-29 12:02:20|29234.9|29143.9|29236.5|29145.5|29236.7|29145.7|29234.2|29143.2|14
1653825750000|2022-05-29 12:02:30|29236.7|29145.7|29236.8|29145.8|29237.1|29146.1|29236.7|29145.7|18
1653825760000|2022-05-29 12:02:40|29236.7|29145.7|29233.3|29142.3|29238.7|29147.7|29233.3|29142.3|25
1653825770000|2022-05-29 12:02:50|29233.7|29142.7|29233.7|29142.7|29234|29143|29232.8|29141.8|15
1653825780000|2022-05-29 12:03:00|29232.8|29141.8|29228.8|29137.8|29232.9|29141.9|29227.3|29136.3|19
1653825790000|2022-05-29 12:03:10|29228.7|29137.7|29226.7|29135.7|29228.7|29137.7|29226.6|29135.6|22
1653825800000|2022-05-29 12:03:20|29226.8|29135.8|29225.7|29134.7|29227.9|29136.9|29225.7|29134.7|28
1653825810000|2022-05-29 12:03:30|29225.5|29134.5|29232.2|29141.2|29232.9|29141.9|29225.4|29134.4|19
1653825820000|2022-05-29 12:03:40|29232|29141|29233.6|29142.6|29233.7|29142.7|29231.9|29140.9|8
1653825830000|2022-05-29 12:03:50|29233.7|29142.7|29234.9|29143.9|29234.9|29143.9|29232.2|29141.2|11
1653825840000|2022-05-29 12:04:00|29234.6|29143.6|29234.6|29143.6|29235|29144|29233|29142|28
1653825850000|2022-05-29 12:04:10|29234.4|29143.4|29233.5|29142.5|29234.4|29143.4|29233.2|29142.2|17
1653825860000|2022-05-29 12:04:20|29233.9|29142.9|29233.1|29142.1|29233.9|29142.9|29232.8|29141.8|20
1653825870000|2022-05-29 12:04:30|29233|29142|29232.6|29141.6|29233.4|29142.4|29232.1|29141.1|21
1653825880000|2022-05-29 12:04:40|29232.5|29141.5|29232.3|29141.3|29233|29142|29232.2|29141.2|13
1653825890000|2022-05-29 12:04:50|29232.4|29141.4|29233.8|29142.8|29234|29143|29232.4|29141.4|21
1653825900000|2022-05-29 12:05:00|29233.5|29142.5|29232.4|29141.4|29234|29143|29231.1|29140.1|27
1653825910000|2022-05-29 12:05:10|29232.5|29141.5|29233.1|29142.1|29233.5|29142.5|29232.3|29141.3|18
1653825920000|2022-05-29 12:05:20|29233.2|29142.2|29234.8|29143.8|29234.8|29143.8|29233.2|29142.2|15
1653825930000|2022-05-29 12:05:30|29234.7|29143.7|29232.7|29141.7|29234.8|29143.8|29232.6|29141.6|14
1653825940000|2022-05-29 12:05:40|29232.9|29141.9|29233.4|29142.4|29233.9|29142.9|29232.4|29141.4|25
1653825950000|2022-05-29 12:05:50|29233.5|29142.5|29241.9|29150.9|29242|29151|29233.2|29142.2|20
1653825960000|2022-05-29 12:06:00|29242.4|29151.4|29247.6|29156.6|29248|29157|29242.4|29151.4|27
1653825970000|2022-05-29 12:06:10|29247.5|29156.5|29248|29157|29248|29157|29246|29155|27
1653825980000|2022-05-29 12:06:20|29248.2|29157.2|29262|29171|29262|29171|29246.8|29155.8|30
1653825990000|2022-05-29 12:06:30|29262.7|29171.7|29262.1|29171.1|29264.6|29173.6|29261.2|29170.2|25
1653826000000|2022-05-29 12:06:40|29264.9|29173.9|29355.1|29264.1|29355.2|29264.2|29264.9|29173.9|37
1653826010000|2022-05-29 12:06:50|29362|29271|29332.6|29241.6|29372.2|29281.2|29327.8|29236.8|40
1653826020000|2022-05-29 12:07:00|29333|29242|29374.6|29283.6|29374.6|29283.6|29331|29240|39
1653826030000|2022-05-29 12:07:10|29375.8|29284.8|29363.2|29272.2|29380.7|29289.7|29363.2|29272.2|38
1653826040000|2022-05-29 12:07:20|29363.1|29272.1|29332|29241|29363.1|29272.1|29332|29241|38
1653826050000|2022-05-29 12:07:30|29332.1|29241.1|29334.5|29243.5|29334.5|29243.5|29323.8|29232.8|36
1653826060000|2022-05-29 12:07:40|29335.3|29244.3|29345.5|29254.5|29352.4|29261.4|29335.3|29244.3|36
1653826070000|2022-05-29 12:07:50|29346.1|29255.1|29334.9|29243.9|29346.1|29255.1|29334.8|29243.8|28
1653826080000|2022-05-29 12:08:00|29329.4|29238.4|29327.1|29236.1|29334.8|29243.8|29327.1|29236.1|33
1653826090000|2022-05-29 12:08:10|29326.7|29235.7|29295.5|29204.5|29326.7|29235.7|29295.1|29204.1|34
1653826100000|2022-05-29 12:08:20|29297|29206|29307.2|29216.2|29309.8|29218.8|29294|29203|32
1653826110000|2022-05-29 12:08:30|29307.3|29216.3|29323|29232|29323.4|29232.4|29307.1|29216.1|29
1653826120000|2022-05-29 12:08:40|29320.9|29229.9|29318.8|29227.8|29323.1|29232.1|29318.7|29227.7|25
1653826130000|2022-05-29 12:08:50|29319.1|29228.1|29314.9|29223.9|29319.4|29228.4|29314.4|29223.4|26
1653826140000|2022-05-29 12:09:00|29315.3|29224.3|29308.7|29217.7|29316.2|29225.2|29306.1|29215.1|31
1653826150000|2022-05-29 12:09:10|29308.9|29217.9|29302.3|29211.3|29308.9|29217.9|29302.3|29211.3|28
1653826160000|2022-05-29 12:09:20|29302.1|29211.1|29307.7|29216.7|29308.4|29217.4|29302|29211|24
1653826170000|2022-05-29 12:09:30|29307.2|29216.2|29320.3|29229.3|29320.3|29229.3|29307.2|29216.2|23
1653826180000|2022-05-29 12:09:40|29320.5|29229.5|29324.6|29233.6|29326.4|29235.4|29318.1|29227.1|25
1653826190000|2022-05-29 12:09:50|29324.7|29233.7|29327.2|29236.2|29329.9|29238.9|29323.2|29232.2|33
1653826200000|2022-05-29 12:10:00|29327.9|29236.9|29346.3|29255.3|29346.3|29255.3|29326.9|29235.9|30
1653826210000|2022-05-29 12:10:10|29345.2|29254.2|29353.5|29262.5|29359.2|29268.2|29345.2|29254.2|29
1653826220000|2022-05-29 12:10:20|29352.8|29261.8|29352.4|29261.4|29352.8|29261.8|29345.6|29254.6|30
1653826230000|2022-05-29 12:10:30|29352.1|29261.1|29349.8|29258.8|29355.1|29264.1|29348.5|29257.5|32
1653826240000|2022-05-29 12:10:40|29351.6|29260.6|29356.1|29265.1|29358.3|29267.3|29351.6|29260.6|22
1653826250000|2022-05-29 12:10:50|29356.2|29265.2|29356.1|29265.1|29360.8|29269.8|29355.1|29264.1|23
1653826260000|2022-05-29 12:11:00|29356|29265|29354.3|29263.3|29357.8|29266.8|29354.3|29263.3|23
1653826270000|2022-05-29 12:11:10|29354.7|29263.7|29355.9|29264.9|29356.2|29265.2|29348.8|29257.8|22
1653826280000|2022-05-29 12:11:20|29356|29265|29473.5|29382.5|29473.5|29382.5|29355.7|29264.7|36
1653826290000|2022-05-29 12:11:30|29474.9|29383.9|29472.1|29381.1|29486|29395|29453.5|29362.5|40
1653826300000|2022-05-29 12:11:40|29475.4|29384.4|29417.7|29326.7|29475.4|29384.4|29417.7|29326.7|40
1653826310000|2022-05-29 12:11:50|29417.8|29326.8|29438.3|29347.3|29438.9|29347.9|29416.5|29325.5|39
1653826320000|2022-05-29 12:12:00|29438.6|29347.6|29438.3|29347.3|29440|29349|29436.1|29345.1|36
1653826330000|2022-05-29 12:12:10|29435.4|29344.4|29431.2|29340.2|29435.4|29344.4|29428.3|29337.3|35
1653826340000|2022-05-29 12:12:20|29431.1|29340.1|29430.8|29339.8|29432.5|29341.5|29429.1|29338.1|20
1653826350000|2022-05-29 12:12:30|29430|29339|29427.4|29336.4|29432.7|29341.7|29427.4|29336.4|29
1653826360000|2022-05-29 12:12:40|29427.6|29336.6|29423.8|29332.8|29435.3|29344.3|29423.8|29332.8|33
1653826370000|2022-05-29 12:12:50|29423.7|29332.7|29420.8|29329.8|29425.7|29334.7|29419.8|29328.8|29
1653826380000|2022-05-29 12:13:00|29421.1|29330.1|29416.3|29325.3|29421.3|29330.3|29415|29324|28
1653826390000|2022-05-29 12:13:10|29416.1|29325.1|29413.9|29322.9|29417.8|29326.8|29413.9|29322.9|28
1653826400000|2022-05-29 12:13:20|29413.8|29322.8|29410.9|29319.9|29413.8|29322.8|29410.6|29319.6|25
1653826410000|2022-05-29 12:13:30|29411.2|29320.2|29410.5|29319.5|29414.3|29323.3|29410.1|29319.1|27
1653826420000|2022-05-29 12:13:40|29410.4|29319.4|29405.8|29314.8|29410.9|29319.9|29403|29312|30
1653826430000|2022-05-29 12:13:50|29404.5|29313.5|29414.4|29323.4|29416|29325|29404.1|29313.1|29
1653826440000|2022-05-29 12:14:00|29414.3|29323.3|29416.8|29325.8|29417.9|29326.9|29412.6|29321.6|28
1653826450000|2022-05-29 12:14:10|29416.6|29325.6|29424.1|29333.1|29424.5|29333.5|29416.5|29325.5|27
1653826460000|2022-05-29 12:14:20|29424.4|29333.4|29437.3|29346.3|29438.6|29347.6|29423.2|29332.2|31
1653826470000|2022-05-29 12:14:30|29440.3|29349.3|29437.4|29346.4|29441.2|29350.2|29434.4|29343.4|35
1653826480000|2022-05-29 12:14:40|29438.5|29347.5|29435.9|29344.9|29438.7|29347.7|29435.5|29344.5|30
1653826490000|2022-05-29 12:14:50|29435.8|29344.8|29441.4|29350.4|29442.4|29351.4|29435.8|29344.8|34
1653826500000|2022-05-29 12:15:00|29440.9|29349.9|29452.4|29361.4|29454.1|29363.1|29440.9|29349.9|36
1653826510000|2022-05-29 12:15:10|29453|29362|29439.7|29348.7|29458.5|29367.5|29439.4|29348.4|31
1653826520000|2022-05-29 12:15:20|29440|29349|29439.4|29348.4|29442.6|29351.6|29438.9|29347.9|27
1653826530000|2022-05-29 12:15:30|29440.1|29349.1|29436.4|29345.4|29440.1|29349.1|29436.4|29345.4|25
1653826540000|2022-05-29 12:15:40|29437.2|29346.2|29433.7|29342.7|29437.2|29346.2|29433.4|29342.4|30
1653826550000|2022-05-29 12:15:50|29433.8|29342.8|29427.8|29336.8|29433.8|29342.8|29427.7|29336.7|24
1653826560000|2022-05-29 12:16:00|29428.1|29337.1|29421|29330|29429.3|29338.3|29420|29329|30
1653826570000|2022-05-29 12:16:10|29421.5|29330.5|29419.6|29328.6|29421.5|29330.5|29419.6|29328.6|24
1653826580000|2022-05-29 12:16:20|29419.4|29328.4|29410.5|29319.5|29419.4|29328.4|29410.1|29319.1|32
1653826590000|2022-05-29 12:16:30|29409.7|29318.7|29416.2|29325.2|29416.2|29325.2|29407|29316|28
1653826600000|2022-05-29 12:16:40|29417.1|29326.1|29421.8|29330.8|29425.7|29334.7|29417.1|29326.1|34
1653826610000|2022-05-29 12:16:50|29422.2|29331.2|29410|29319|29423.4|29332.4|29408.8|29317.8|30
1653826620000|2022-05-29 12:17:00|29409.9|29318.9|29405.3|29314.3|29409.9|29318.9|29405.3|29314.3|29
1653826630000|2022-05-29 12:17:10|29405.4|29314.4|29405.7|29314.7|29406.7|29315.7|29404.6|29313.6|31
1653826640000|2022-05-29 12:17:20|29406|29315|29408|29317|29408.4|29317.4|29405.6|29314.6|21
1653826650000|2022-05-29 12:17:30|29408.1|29317.1|29407.2|29316.2|29408.6|29317.6|29406.2|29315.2|31
1653826660000|2022-05-29 12:17:40|29407.4|29316.4|29404.8|29313.8|29407.4|29316.4|29404.8|29313.8|25
1653826670000|2022-05-29 12:17:50|29404.9|29313.9|29403.2|29312.2|29406|29315|29402.7|29311.7|24
1653826680000|2022-05-29 12:18:00|29402.8|29311.8|29401.1|29310.1|29402.9|29311.9|29401|29310|28
1653826690000|2022-05-29 12:18:10|29401.3|29310.3|29399.5|29308.5|29401.3|29310.3|29398.8|29307.8|21
1653826700000|2022-05-29 12:18:20|29398.3|29307.3|29393.7|29302.7|29398.3|29307.3|29393.2|29302.2|32
1653826710000|2022-05-29 12:18:30|29393.8|29302.8|29387.3|29296.3|29393.8|29302.8|29387|29296|29
1653826720000|2022-05-29 12:18:40|29387.8|29296.8|29385.2|29294.2|29387.9|29296.9|29384.8|29293.8|29
1653826730000|2022-05-29 12:18:50|29385.1|29294.1|29384.3|29293.3|29385.5|29294.5|29383.9|29292.9|21
1653826740000|2022-05-29 12:19:00|29384.5|29293.5|29396|29305|29397.3|29306.3|29384.5|29293.5|34
1653826750000|2022-05-29 12:19:10|29396.3|29305.3|29386.6|29295.6|29397.1|29306.1|29386.6|29295.6|34
1653826760000|2022-05-29 12:19:20|29385.2|29294.2|29375.7|29284.7|29385.3|29294.3|29374.3|29283.3|36
1653826770000|2022-05-29 12:19:30|29375.6|29284.6|29369.6|29278.6|29375.6|29284.6|29369.5|29278.5|28
1653826780000|2022-05-29 12:19:40|29369.5|29278.5|29378|29287|29379.3|29288.3|29369.2|29278.2|33
1653826790000|2022-05-29 12:19:50|29378.1|29287.1|29378.5|29287.5|29379.2|29288.2|29377.7|29286.7|24
1653826800000|2022-05-29 12:20:00|29378.8|29287.8|29386.9|29295.9|29387.4|29296.4|29377.9|29286.9|30
1653826810000|2022-05-29 12:20:10|29387.4|29296.4|29390.1|29299.1|29391.4|29300.4|29385.7|29294.7|21
1653826820000|2022-05-29 12:20:20|29390.3|29299.3|29389.9|29298.9|29392.6|29301.6|29389.5|29298.5|25
1653826830000|2022-05-29 12:20:30|29389.7|29298.7|29390.8|29299.8|29392.3|29301.3|29389.6|29298.6|23
1653826840000|2022-05-29 12:20:40|29391|29300|29386.9|29295.9|29391|29300|29385.3|29294.3|25
1653826850000|2022-05-29 12:20:50|29387.8|29296.8|29387.4|29296.4|29389.7|29298.7|29387.4|29296.4|19
1653826860000|2022-05-29 12:21:00|29387.3|29296.3|29381.1|29290.1|29387.3|29296.3|29381.1|29290.1|21
1653826870000|2022-05-29 12:21:10|29380.6|29289.6|29375.3|29284.3|29381.7|29290.7|29373.8|29282.8|26
1653826880000|2022-05-29 12:21:20|29374.8|29283.8|29366.4|29275.4|29375.5|29284.5|29366.4|29275.4|23
1653826890000|2022-05-29 12:21:30|29365.6|29274.6|29369.4|29278.4|29371.5|29280.5|29363.7|29272.7|26
1653826900000|2022-05-29 12:21:40|29369.3|29278.3|29366|29275|29369.8|29278.8|29362.4|29271.4|34
1653826910000|2022-05-29 12:21:50|29365.7|29274.7|29369|29278|29369.2|29278.2|29365.1|29274.1|28
1653826920000|2022-05-29 12:22:00|29369.7|29278.7|29381.3|29290.3|29381.9|29290.9|29368.8|29277.8|31
1653826930000|2022-05-29 12:22:10|29381|29290|29381.8|29290.8|29382.5|29291.5|29379.7|29288.7|29
1653826940000|2022-05-29 12:22:20|29381.6|29290.6|29384.5|29293.5|29385.2|29294.2|29381.6|29290.6|30
1653826950000|2022-05-29 12:22:30|29384.4|29293.4|29378.8|29287.8|29384.5|29293.5|29377.7|29286.7|28
1653826960000|2022-05-29 12:22:40|29378.4|29287.4|29388.9|29297.9|29389.5|29298.5|29378.4|29287.4|29
1653826970000|2022-05-29 12:22:50|29389|29298|29389.4|29298.4|29391.1|29300.1|29387.3|29296.3|30
1653826980000|2022-05-29 12:23:00|29388.8|29297.8|29388.8|29297.8|29389.3|29298.3|29387.1|29296.1|30
1653826990000|2022-05-29 12:23:10|29388.7|29297.7|29399|29308|29399|29308|29388.5|29297.5|29
1653827000000|2022-05-29 12:23:20|29395.9|29304.9|29394.9|29303.9|29395.9|29304.9|29393|29302|24
1653827010000|2022-05-29 12:23:30|29395|29304|29414.6|29323.6|29419.1|29328.1|29394.5|29303.5|31
1653827020000|2022-05-29 12:23:40|29414.8|29323.8|29408.4|29317.4|29415.5|29324.5|29407.1|29316.1|27
1653827030000|2022-05-29 12:23:50|29408.7|29317.7|29409.1|29318.1|29409.4|29318.4|29406.9|29315.9|24
1653827040000|2022-05-29 12:24:00|29409.4|29318.4|29405|29314|29410.2|29319.2|29404.5|29313.5|28
1653827050000|2022-05-29 12:24:10|29405.2|29314.2|29398.8|29307.8|29405.2|29314.2|29397.5|29306.5|26
1653827060000|2022-05-29 12:24:20|29398.7|29307.7|29402.5|29311.5|29402.7|29311.7|29398.7|29307.7|22
1653827070000|2022-05-29 12:24:30|29402|29311|29405.1|29314.1|29408.5|29317.5|29400.8|29309.8|28
1653827080000|2022-05-29 12:24:40|29405.4|29314.4|29405|29314|29405.9|29314.9|29404|29313|28
1653827090000|2022-05-29 12:24:50|29405.2|29314.2|29404.9|29313.9|29405.5|29314.5|29403.3|29312.3|31
1653827100000|2022-05-29 12:25:00|29405.1|29314.1|29403.8|29312.8|29405.8|29314.8|29403.4|29312.4|27
1653827110000|2022-05-29 12:25:10|29403.9|29312.9|29403.3|29312.3|29404.2|29313.2|29402.6|29311.6|21
1653827120000|2022-05-29 12:25:20|29403.8|29312.8|29403.5|29312.5|29404.4|29313.4|29402.9|29311.9|24
1653827130000|2022-05-29 12:25:30|29403.4|29312.4|29402.1|29311.1|29404.4|29313.4|29401.1|29310.1|32
1653827140000|2022-05-29 12:25:40|29401.7|29310.7|29403|29312|29403.8|29312.8|29401.2|29310.2|25
1653827150000|2022-05-29 12:25:50|29402.7|29311.7|29403.2|29312.2|29405.4|29314.4|29402.6|29311.6|29
1653827160000|2022-05-29 12:26:00|29403.3|29312.3|29403.9|29312.9|29404.2|29313.2|29403.3|29312.3|24
1653827170000|2022-05-29 12:26:10|29404.1|29313.1|29404|29313|29405.2|29314.2|29403.8|29312.8|18
1653827180000|2022-05-29 12:26:20|29404.7|29313.7|29411.2|29320.2|29412.5|29321.5|29403.7|29312.7|33
1653827190000|2022-05-29 12:26:30|29411.4|29320.4|29416.3|29325.3|29417.5|29326.5|29410.8|29319.8|31
1653827200000|2022-05-29 12:26:40|29416|29325|29417.5|29326.5|29417.5|29326.5|29411|29320|28
1653827210000|2022-05-29 12:26:50|29418.2|29327.2|29416|29325|29418.3|29327.3|29415.4|29324.4|30
1653827220000|2022-05-29 12:27:00|29416.3|29325.3|29409.9|29318.9|29416.5|29325.5|29407.4|29316.4|31
1653827230000|2022-05-29 12:27:10|29409.7|29318.7|29403|29312|29409.7|29318.7|29402.8|29311.8|29
1653827240000|2022-05-29 12:27:20|29403.1|29312.1|29401.5|29310.5|29403.1|29312.1|29401.1|29310.1|22
1653827250000|2022-05-29 12:27:30|29401.6|29310.6|29402.8|29311.8|29402.8|29311.8|29400.4|29309.4|23
1653827260000|2022-05-29 12:27:40|29403.2|29312.2|29395.2|29304.2|29403.7|29312.7|29394.7|29303.7|22
1653827270000|2022-05-29 12:27:50|29394.1|29303.1|29396.3|29305.3|29396.3|29305.3|29392.3|29301.3|25
1653827280000|2022-05-29 12:28:00|29394.8|29303.8|29385.2|29294.2|29395.2|29304.2|29384.9|29293.9|22
1653827290000|2022-05-29 12:28:10|29384.9|29293.9|29384.5|29293.5|29385.1|29294.1|29384|29293|15
1653827300000|2022-05-29 12:28:20|29384.4|29293.4|29385.1|29294.1|29385.2|29294.2|29384.1|29293.1|24
1653827310000|2022-05-29 12:28:30|29384.1|29293.1|29384.4|29293.4|29384.4|29293.4|29384.1|29293.1|18
1653827320000|2022-05-29 12:28:40|29385.1|29294.1|29382.7|29291.7|29385.1|29294.1|29381.4|29290.4|23
1653827330000|2022-05-29 12:28:50|29382.8|29291.8|29383|29292|29383.6|29292.6|29381.3|29290.3|27
1653827340000|2022-05-29 12:29:00|29383.1|29292.1|29383.5|29292.5|29383.6|29292.6|29381.8|29290.8|26
1653827350000|2022-05-29 12:29:10|29383.4|29292.4|29388.9|29297.9|29388.9|29297.9|29383.4|29292.4|23
1653827360000|2022-05-29 12:29:20|29388.4|29297.4|29389.7|29298.7|29389.7|29298.7|29388.4|29297.4|18
1653827370000|2022-05-29 12:29:30|29389.5|29298.5|29392.9|29301.9|29392.9|29301.9|29389.5|29298.5|26
1653827380000|2022-05-29 12:29:40|29392.8|29301.8|29390|29299|29393.5|29302.5|29390|29299|19
1653827390000|2022-05-29 12:29:50|29390.1|29299.1|29388.2|29297.2|29390.6|29299.6|29387.9|29296.9|19
1653827400000|2022-05-29 12:30:00|29388.7|29297.7|29388.7|29297.7|29389.2|29298.2|29388.1|29297.1|19
1653827410000|2022-05-29 12:30:10|29389|29298|29389|29298|29389.3|29298.3|29388.9|29297.9|11
1653827420000|2022-05-29 12:30:20|29389.1|29298.1|29394.9|29303.9|29396|29305|29389|29298|21
1653827430000|2022-05-29 12:30:30|29395.3|29304.3|29394.9|29303.9|29396.2|29305.2|29393.7|29302.7|31
1653827440000|2022-05-29 12:30:40|29396.1|29305.1|29395.1|29304.1|29396.1|29305.1|29394.6|29303.6|19
1653827450000|2022-05-29 12:30:50|29395.5|29304.5|29395.6|29304.6|29396.3|29305.3|29395|29304|27
1653827460000|2022-05-29 12:31:00|29396.4|29305.4|29397.1|29306.1|29397.1|29306.1|29395.2|29304.2|31
1653827470000|2022-05-29 12:31:10|29397.3|29306.3|29397.3|29306.3|29398.1|29307.1|29396.7|29305.7|23
1653827480000|2022-05-29 12:31:20|29397.4|29306.4|29397.1|29306.1|29399.4|29308.4|29396.9|29305.9|24
1653827490000|2022-05-29 12:31:30|29394.4|29303.4|29388.7|29297.7|29394.4|29303.4|29387.3|29296.3|31
1653827500000|2022-05-29 12:31:40|29388.8|29297.8|29387.6|29296.6|29389.3|29298.3|29387.3|29296.3|16
1653827510000|2022-05-29 12:31:50|29388|29297|29394.1|29303.1|29396.1|29305.1|29388|29297|30
1653827520000|2022-05-29 12:32:00|29393.7|29302.7|29393.8|29302.8|29394.3|29303.3|29393.3|29302.3|23
1653827530000|2022-05-29 12:32:10|29394|29303|29393.8|29302.8|29395.2|29304.2|29393.5|29302.5|23
1653827540000|2022-05-29 12:32:20|29393.9|29302.9|29389|29298|29394.1|29303.1|29388.4|29297.4|29
1653827550000|2022-05-29 12:32:30|29388.7|29297.7|29388.8|29297.8|29390|29299|29388.4|29297.4|28
1653827560000|2022-05-29 12:32:40|29388.5|29297.5|29387.6|29296.6|29389.1|29298.1|29387.3|29296.3|24
1653827570000|2022-05-29 12:32:50|29387.4|29296.4|29388.6|29297.6|29388.9|29297.9|29387.4|29296.4|21
1653827580000|2022-05-29 12:33:00|29388.4|29297.4|29388.2|29297.2|29388.7|29297.7|29388.2|29297.2|19
1653827590000|2022-05-29 12:33:10|29388.3|29297.3|29385|29294|29388.8|29297.8|29385|29294|27
1653827600000|2022-05-29 12:33:20|29385.2|29294.2|29385|29294|29386.2|29295.2|29384.9|29293.9|27
1653827610000|2022-05-29 12:33:30|29386.2|29295.2|29380.3|29289.3|29386.2|29295.2|29379.6|29288.6|19
1653827620000|2022-05-29 12:33:40|29381.3|29290.3|29379.9|29288.9|29381.3|29290.3|29379.2|29288.2|21
1653827630000|2022-05-29 12:33:50|29379.6|29288.6|29375.4|29284.4|29379.6|29288.6|29375.4|29284.4|25
1653827640000|2022-05-29 12:34:00|29375.8|29284.8|29386.3|29295.3|29387.5|29296.5|29375.3|29284.3|29
1653827650000|2022-05-29 12:34:10|29386.4|29295.4|29386.6|29295.6|29386.9|29295.9|29385.1|29294.1|28
1653827660000|2022-05-29 12:34:20|29386.5|29295.5|29387.4|29296.4|29387.4|29296.4|29386.3|29295.3|21
1653827670000|2022-05-29 12:34:30|29387.3|29296.3|29386.2|29295.2|29387.5|29296.5|29386.2|29295.2|12
1653827680000|2022-05-29 12:34:40|29386.1|29295.1|29382.1|29291.1|29386.5|29295.5|29382.1|29291.1|15
1653827690000|2022-05-29 12:34:50|29380.7|29289.7|29377.5|29286.5|29380.9|29289.9|29377.1|29286.1|27
1653827700000|2022-05-29 12:35:00|29377.1|29286.1|29383.5|29292.5|29383.7|29292.7|29377|29286|25
1653827710000|2022-05-29 12:35:10|29383.7|29292.7|29383.5|29292.5|29383.9|29292.9|29383.1|29292.1|18
1653827720000|2022-05-29 12:35:20|29383.6|29292.6|29381.7|29290.7|29383.6|29292.6|29381.5|29290.5|14
1653827730000|2022-05-29 12:35:30|29381.8|29290.8|29387.5|29296.5|29387.5|29296.5|29381.1|29290.1|24
1653827740000|2022-05-29 12:35:40|29387.7|29296.7|29386.8|29295.8|29387.9|29296.9|29386.5|29295.5|18
1653827750000|2022-05-29 12:35:50|29386.7|29295.7|29386.6|29295.6|29386.7|29295.7|29386.5|29295.5|6
1653827760000|2022-05-29 12:36:00|29386.7|29295.7|29386.5|29295.5|29386.7|29295.7|29385.9|29294.9|10
1653827780000|2022-05-29 12:36:20|29386.6|29295.6|29386.5|29295.5|29386.7|29295.7|29386.4|29295.4|8
1653827790000|2022-05-29 12:36:30|29386.6|29295.6|29386.7|29295.7|29386.7|29295.7|29386.6|29295.6|4
1653827800000|2022-05-29 12:36:40|29387|29296|29381.9|29290.9|29387|29296|29381.5|29290.5|20
1653827810000|2022-05-29 12:36:50|29381.8|29290.8|29382.2|29291.2|29382.8|29291.8|29381.8|29290.8|17
1653827820000|2022-05-29 12:37:00|29382|29291|29378.5|29287.5|29382.6|29291.6|29378.4|29287.4|18
1653827830000|2022-05-29 12:37:10|29379.2|29288.2|29381.8|29290.8|29382.2|29291.2|29378.4|29287.4|20
1653827840000|2022-05-29 12:37:20|29381.7|29290.7|29380.7|29289.7|29382.5|29291.5|29380.4|29289.4|19
1653827850000|2022-05-29 12:37:30|29380.4|29289.4|29379.9|29288.9|29381.7|29290.7|29379.1|29288.1|24
1653827860000|2022-05-29 12:37:40|29380.8|29289.8|29376.2|29285.2|29380.8|29289.8|29374.8|29283.8|23
1653827870000|2022-05-29 12:37:50|29376.3|29285.3|29374.9|29283.9|29376.3|29285.3|29374.9|29283.9|24
1653827880000|2022-05-29 12:38:00|29375|29284|29375.4|29284.4|29375.9|29284.9|29374.5|29283.5|21
1653827890000|2022-05-29 12:38:10|29375.5|29284.5|29373.2|29282.2|29376|29285|29371.6|29280.6|18
1653827900000|2022-05-29 12:38:20|29373.1|29282.1|29372.8|29281.8|29373.1|29282.1|29371.8|29280.8|19
1653827910000|2022-05-29 12:38:30|29373|29282|29370.1|29279.1|29374.1|29283.1|29369.5|29278.5|21
1653827920000|2022-05-29 12:38:40|29370.2|29279.2|29366.6|29275.6|29371|29280|29366.6|29275.6|19
1653827930000|2022-05-29 12:38:50|29367.2|29276.2|29364.7|29273.7|29369.4|29278.4|29364.3|29273.3|31
1653827940000|2022-05-29 12:39:00|29364.3|29273.3|29362.7|29271.7|29364.3|29273.3|29362|29271|18
1653827950000|2022-05-29 12:39:10|29362.4|29271.4|29368.5|29277.5|29368.5|29277.5|29362.3|29271.3|25
1653827960000|2022-05-29 12:39:20|29369|29278|29369|29278|29370|29279|29368.3|29277.3|25
1653827970000|2022-05-29 12:39:30|29368.8|29277.8|29368.7|29277.7|29369.1|29278.1|29368.1|29277.1|27
1653827980000|2022-05-29 12:39:40|29368.6|29277.6|29368.6|29277.6|29368.9|29277.9|29368.3|29277.3|20
1653827990000|2022-05-29 12:39:50|29368.7|29277.7|29368.5|29277.5|29369|29278|29368.4|29277.4|12
1653828000000|2022-05-29 12:40:00|29368.6|29277.6|29368.6|29277.6|29368.8|29277.8|29366.4|29275.4|30
1653828010000|2022-05-29 12:40:10|29368.5|29277.5|29364.4|29273.4|29368.5|29277.5|29363.1|29272.1|32
1653828020000|2022-05-29 12:40:20|29364.1|29273.1|29362.9|29271.9|29364.2|29273.2|29362.7|29271.7|21
1653828030000|2022-05-29 12:40:30|29362.7|29271.7|29360.6|29269.6|29363|29272|29360.5|29269.5|23
1653828040000|2022-05-29 12:40:40|29360.7|29269.7|29353.9|29262.9|29360.8|29269.8|29351.1|29260.1|27
1653828050000|2022-05-29 12:40:50|29353.7|29262.7|29351|29260|29355.3|29264.3|29350.4|29259.4|21
1653828060000|2022-05-29 12:41:00|29349.3|29258.3|29351.9|29260.9|29351.9|29260.9|29348.7|29257.7|21
1653828070000|2022-05-29 12:41:10|29352.6|29261.6|29354.4|29263.4|29354.7|29263.7|29352.6|29261.6|24
1653828080000|2022-05-29 12:41:20|29354.5|29263.5|29356.2|29265.2|29356.4|29265.4|29354.3|29263.3|18
1653828090000|2022-05-29 12:41:30|29356.3|29265.3|29357.1|29266.1|29357.1|29266.1|29356.3|29265.3|4
1653828100000|2022-05-29 12:41:40|29356.3|29265.3|29355.4|29264.4|29357.1|29266.1|29355.4|29264.4|9
1653828110000|2022-05-29 12:41:50|29355.3|29264.3|29356.4|29265.4|29356.4|29265.4|29354.1|29263.1|18
1653828120000|2022-05-29 12:42:00|29356.1|29265.1|29355.7|29264.7|29356.3|29265.3|29355.3|29264.3|10
1653828130000|2022-05-29 12:42:10|29355.8|29264.8|29357|29266|29357|29266|29354.9|29263.9|16
1653828140000|2022-05-29 12:42:20|29357.3|29266.3|29358.7|29267.7|29359.2|29268.2|29357.1|29266.1|24
1653828150000|2022-05-29 12:42:30|29358.8|29267.8|29356.1|29265.1|29358.8|29267.8|29356.1|29265.1|16
1653828160000|2022-05-29 12:42:40|29355.9|29264.9|29356.2|29265.2|29356.3|29265.3|29355.8|29264.8|15
1653828170000|2022-05-29 12:42:50|29356.9|29265.9|29356.9|29265.9|29356.9|29265.9|29356.9|29265.9|1
1653828180000|2022-05-29 12:43:00|29358.1|29267.1|29356.9|29265.9|29358.1|29267.1|29356.6|29265.6|8
1653828190000|2022-05-29 12:43:10|29356.8|29265.8|29355.6|29264.6|29358.1|29267.1|29355.6|29264.6|18
1653828200000|2022-05-29 12:43:20|29354.6|29263.6|29355.4|29264.4|29355.7|29264.7|29354.1|29263.1|17
1653828210000|2022-05-29 12:43:30|29355.3|29264.3|29354.4|29263.4|29355.5|29264.5|29354.4|29263.4|17
1653828220000|2022-05-29 12:43:40|29354.2|29263.2|29355.1|29264.1|29355.3|29264.3|29353.9|29262.9|22
1653828230000|2022-05-29 12:43:50|29354.9|29263.9|29355.2|29264.2|29355.3|29264.3|29354.9|29263.9|14
1653828240000|2022-05-29 12:44:00|29355|29264|29355.2|29264.2|29355.8|29264.8|29354.8|29263.8|27
1653828250000|2022-05-29 12:44:10|29355.7|29264.7|29355.5|29264.5|29355.7|29264.7|29353.9|29262.9|24
1653828260000|2022-05-29 12:44:20|29356.1|29265.1|29360.8|29269.8|29361.4|29270.4|29356.1|29265.1|25
1653828270000|2022-05-29 12:44:30|29361.1|29270.1|29359.2|29268.2|29361.3|29270.3|29359.2|29268.2|14
1653828280000|2022-05-29 12:44:40|29359.6|29268.6|29359.5|29268.5|29359.6|29268.6|29358.4|29267.4|19
1653828290000|2022-05-29 12:44:50|29359.6|29268.6|29358.6|29267.6|29360.8|29269.8|29358.6|29267.6|20
1653828300000|2022-05-29 12:45:00|29358.7|29267.7|29354.5|29263.5|29358.8|29267.8|29352.6|29261.6|27
1653828310000|2022-05-29 12:45:10|29354.9|29263.9|29355.4|29264.4|29355.7|29264.7|29354.9|29263.9|20
1653828320000|2022-05-29 12:45:20|29355.3|29264.3|29355.5|29264.5|29357.5|29266.5|29355.3|29264.3|20
1653828330000|2022-05-29 12:45:30|29355.4|29264.4|29353.2|29262.2|29355.4|29264.4|29352.1|29261.1|30
1653828340000|2022-05-29 12:45:40|29352.9|29261.9|29354.1|29263.1|29354.2|29263.2|29352.9|29261.9|26
1653828350000|2022-05-29 12:45:50|29354|29263|29353.9|29262.9|29355.5|29264.5|29353.8|29262.8|17
1653828360000|2022-05-29 12:46:00|29353.8|29262.8|29372.3|29281.3|29372.3|29281.3|29353.8|29262.8|34
1653828370000|2022-05-29 12:46:10|29372.4|29281.4|29383.2|29292.2|29383.6|29292.6|29371.4|29280.4|31
1653828380000|2022-05-29 12:46:20|29382.1|29291.1|29386|29295|29387.7|29296.7|29382|29291|24
1653828390000|2022-05-29 12:46:30|29386.1|29295.1|29395.5|29304.5|29395.6|29304.6|29386.1|29295.1|38
1653828400000|2022-05-29 12:46:40|29393.4|29302.4|29400.8|29309.8|29406.5|29315.5|29393.4|29302.4|28
1653828410000|2022-05-29 12:46:50|29400.6|29309.6|29405.3|29314.3|29405.5|29314.5|29400.2|29309.2|23
1653828420000|2022-05-29 12:47:00|29405.4|29314.4|29405|29314|29405.4|29314.4|29403.4|29312.4|33
1653828430000|2022-05-29 12:47:10|29404.3|29313.3|29407.1|29316.1|29407.1|29316.1|29404.3|29313.3|13
1653828440000|2022-05-29 12:47:20|29407.2|29316.2|29411.6|29320.6|29412.1|29321.1|29407.2|29316.2|23
1653828450000|2022-05-29 12:47:30|29412.2|29321.2|29417.7|29326.7|29417.8|29326.8|29411.5|29320.5|25
1653828460000|2022-05-29 12:47:40|29417.3|29326.3|29416.4|29325.4|29419.1|29328.1|29416.1|29325.1|25
1653828470000|2022-05-29 12:47:50|29416.5|29325.5|29416.1|29325.1|29417.7|29326.7|29415.3|29324.3|27
1653828480000|2022-05-29 12:48:00|29416.2|29325.2|29422|29331|29422|29331|29416.1|29325.1|22
1653828490000|2022-05-29 12:48:10|29420.8|29329.8|29421.8|29330.8|29421.8|29330.8|29418.8|29327.8|19
1653828500000|2022-05-29 12:48:20|29421.7|29330.7|29438.8|29347.8|29438.8|29347.8|29421.6|29330.6|29
1653828510000|2022-05-29 12:48:30|29438.9|29347.9|29434.3|29343.3|29438.9|29347.9|29433.9|29342.9|21
1653828520000|2022-05-29 12:48:40|29434.4|29343.4|29431|29340|29435|29344|29431|29340|18
1653828530000|2022-05-29 12:48:50|29426.2|29335.2|29428.6|29337.6|29432|29341|29425.1|29334.1|30
1653828540000|2022-05-29 12:49:00|29428.7|29337.7|29426.3|29335.3|29429.6|29338.6|29425|29334|24
1653828550000|2022-05-29 12:49:10|29426.5|29335.5|29426.4|29335.4|29426.8|29335.8|29425.6|29334.6|18
1653828560000|2022-05-29 12:49:20|29425.5|29334.5|29425.5|29334.5|29429.1|29338.1|29425|29334|18
1653828570000|2022-05-29 12:49:30|29426|29335|29426.1|29335.1|29426.9|29335.9|29425.5|29334.5|18
1653828580000|2022-05-29 12:49:40|29425.7|29334.7|29415.9|29324.9|29425.9|29334.9|29415.9|29324.9|24
1653828590000|2022-05-29 12:49:50|29414|29323|29412.2|29321.2|29414.3|29323.3|29411.6|29320.6|31
1653828600000|2022-05-29 12:50:00|29412.3|29321.3|29416|29325|29419.3|29328.3|29412.1|29321.1|30
1653828610000|2022-05-29 12:50:10|29413.8|29322.8|29414.4|29323.4|29414.4|29323.4|29412.3|29321.3|28
1653828620000|2022-05-29 12:50:20|29414.5|29323.5|29413.6|29322.6|29414.5|29323.5|29412.5|29321.5|26
1653828630000|2022-05-29 12:50:30|29413.7|29322.7|29413.5|29322.5|29414.5|29323.5|29413.2|29322.2|21
1653828640000|2022-05-29 12:50:40|29413.7|29322.7|29413.4|29322.4|29413.9|29322.9|29412.7|29321.7|21
1653828650000|2022-05-29 12:50:50|29413.5|29322.5|29413.6|29322.6|29415.5|29324.5|29413.1|29322.1|28
1653828660000|2022-05-29 12:51:00|29413.7|29322.7|29420.7|29329.7|29420.7|29329.7|29413.7|29322.7|28
1653828670000|2022-05-29 12:51:10|29421.5|29330.5|29434.5|29343.5|29434.7|29343.7|29421.5|29330.5|33
1653828680000|2022-05-29 12:51:20|29434.4|29343.4|29439.7|29348.7|29439.7|29348.7|29434.4|29343.4|24
1653828690000|2022-05-29 12:51:30|29440|29349|29435.2|29344.2|29440.1|29349.1|29434.1|29343.1|28
1653828700000|2022-05-29 12:51:40|29435|29344|29439.6|29348.6|29439.6|29348.6|29435|29344|26
1653828710000|2022-05-29 12:51:50|29442.3|29351.3|29441.9|29350.9|29443|29352|29441|29350|25
1653828720000|2022-05-29 12:52:00|29442.6|29351.6|29447|29356|29448.5|29357.5|29442|29351|25
1653828730000|2022-05-29 12:52:10|29447.8|29356.8|29448.7|29357.7|29448.8|29357.8|29446.9|29355.9|33
1653828740000|2022-05-29 12:52:20|29447.7|29356.7|29444.2|29353.2|29448.8|29357.8|29443.9|29352.9|17
1653828750000|2022-05-29 12:52:30|29443.9|29352.9|29438.4|29347.4|29443.9|29352.9|29438.1|29347.1|26
1653828760000|2022-05-29 12:52:40|29438.2|29347.2|29437.2|29346.2|29438.8|29347.8|29435.6|29344.6|23
1653828770000|2022-05-29 12:52:50|29437.7|29346.7|29431.6|29340.6|29438.2|29347.2|29430.6|29339.6|21
1653828780000|2022-05-29 12:53:00|29431.5|29340.5|29433.9|29342.9|29436.2|29345.2|29430.3|29339.3|21
1653828790000|2022-05-29 12:53:10|29434|29343|29435.6|29344.6|29436.2|29345.2|29434|29343|18
1653828800000|2022-05-29 12:53:20|29435.8|29344.8|29434.4|29343.4|29436.5|29345.5|29432.4|29341.4|19
1653828810000|2022-05-29 12:53:30|29434.3|29343.3|29435.2|29344.2|29435.5|29344.5|29433.3|29342.3|15
1653828820000|2022-05-29 12:53:40|29434.8|29343.8|29437.7|29346.7|29437.8|29346.8|29434.8|29343.8|19
1653828830000|2022-05-29 12:53:50|29437.8|29346.8|29434.6|29343.6|29437.9|29346.9|29434.1|29343.1|30
1653828840000|2022-05-29 12:54:00|29434.2|29343.2|29433.2|29342.2|29434.2|29343.2|29432.7|29341.7|20
1653828850000|2022-05-29 12:54:10|29433.3|29342.3|29431.9|29340.9|29433.7|29342.7|29431.9|29340.9|17
1653828860000|2022-05-29 12:54:20|29431.7|29340.7|29433.4|29342.4|29433.5|29342.5|29431.7|29340.7|19
1653828870000|2022-05-29 12:54:30|29433.5|29342.5|29432.9|29341.9|29433.5|29342.5|29432.3|29341.3|26
1653828880000|2022-05-29 12:54:40|29433|29342|29446|29355|29446.7|29355.7|29432.9|29341.9|26
1653828890000|2022-05-29 12:54:50|29445.5|29354.5|29440.7|29349.7|29445.8|29354.8|29438.7|29347.7|26
1653828900000|2022-05-29 12:55:00|29440.3|29349.3|29449.5|29358.5|29450.2|29359.2|29440.3|29349.3|29
1653828910000|2022-05-29 12:55:10|29450.9|29359.9|29461.7|29370.7|29461.8|29370.8|29450.9|29359.9|31
1653828920000|2022-05-29 12:55:20|29463.9|29372.9|29447.2|29356.2|29465.2|29374.2|29447.1|29356.1|33
1653828930000|2022-05-29 12:55:30|29446.9|29355.9|29426.2|29335.2|29446.9|29355.9|29425.8|29334.8|36
1653828940000|2022-05-29 12:55:40|29425.8|29334.8|29423.4|29332.4|29428.2|29337.2|29423|29332|29
1653828950000|2022-05-29 12:55:50|29424|29333|29430.5|29339.5|29431.5|29340.5|29424|29333|30
1653828960000|2022-05-29 12:56:00|29429.9|29338.9|29425.7|29334.7|29430.5|29339.5|29421.8|29330.8|35
1653828970000|2022-05-29 12:56:10|29425.5|29334.5|29413.5|29322.5|29425.7|29334.7|29412.7|29321.7|33
1653828980000|2022-05-29 12:56:20|29413|29322|29407.7|29316.7|29413.1|29322.1|29403.2|29312.2|32
1653828990000|2022-05-29 12:56:30|29408.1|29317.1|29407.9|29316.9|29409.8|29318.8|29407.6|29316.6|27
1653829000000|2022-05-29 12:56:40|29408.3|29317.3|29403.5|29312.5|29410.7|29319.7|29403.5|29312.5|28
1653829010000|2022-05-29 12:56:50|29403.6|29312.6|29398.3|29307.3|29403.6|29312.6|29397.5|29306.5|24
1653829020000|2022-05-29 12:57:00|29398.4|29307.4|29404.8|29313.8|29404.9|29313.9|29398.4|29307.4|27
1653829030000|2022-05-29 12:57:10|29404.9|29313.9|29403.6|29312.6|29404.9|29313.9|29403.6|29312.6|19
1653829040000|2022-05-29 12:57:20|29403.7|29312.7|29401.1|29310.1|29403.7|29312.7|29400.6|29309.6|22
1653829050000|2022-05-29 12:57:30|29401.2|29310.2|29394.2|29303.2|29401.3|29310.3|29391.1|29300.1|21
1653829060000|2022-05-29 12:57:40|29394.6|29303.6|29390.3|29299.3|29396.1|29305.1|29389.9|29298.9|29
1653829070000|2022-05-29 12:57:50|29391.3|29300.3|29393|29302|29393.2|29302.2|29390.5|29299.5|24
1653829080000|2022-05-29 12:58:00|29392.6|29301.6|29400.8|29309.8|29400.8|29309.8|29391.2|29300.2|30
1653829090000|2022-05-29 12:58:10|29400.7|29309.7|29399.7|29308.7|29403.9|29312.9|29399.7|29308.7|34
1653829100000|2022-05-29 12:58:20|29399.9|29308.9|29400.8|29309.8|29400.8|29309.8|29399.9|29308.9|15
1653829110000|2022-05-29 12:58:30|29401.1|29310.1|29402.4|29311.4|29402.6|29311.6|29400.9|29309.9|14
1653829120000|2022-05-29 12:58:40|29402.6|29311.6|29401.4|29310.4|29403.7|29312.7|29401.3|29310.3|18
1653829130000|2022-05-29 12:58:50|29400.1|29309.1|29402.7|29311.7|29403.5|29312.5|29400.1|29309.1|22
1653829140000|2022-05-29 12:59:00|29402.8|29311.8|29403|29312|29404.2|29313.2|29402.8|29311.8|18
1653829150000|2022-05-29 12:59:10|29402.9|29311.9|29401.7|29310.7|29402.9|29311.9|29401.7|29310.7|3
1653829160000|2022-05-29 12:59:20|29400.9|29309.9|29400.6|29309.6|29401.5|29310.5|29400.4|29309.4|27
1653829170000|2022-05-29 12:59:30|29400.7|29309.7|29401.2|29310.2|29401.4|29310.4|29400.6|29309.6|13
1653829180000|2022-05-29 12:59:40|29401.3|29310.3|29400.6|29309.6|29401.3|29310.3|29400.4|29309.4|20
1653829190000|2022-05-29 12:59:50|29400.7|29309.7|29400.3|29309.3|29400.9|29309.9|29400.2|29309.2|15
1653829200000|2022-05-29 13:00:00|29400.7|29309.7|29416.9|29325.9|29417.6|29326.6|29400.5|29309.5|25
1653829210000|2022-05-29 13:00:10|29417.1|29326.1|29418.3|29327.3|29430.3|29339.3|29417.1|29326.1|31
1653829220000|2022-05-29 13:00:20|29418.2|29327.2|29407.8|29316.8|29420.6|29329.6|29407.8|29316.8|32
1653829230000|2022-05-29 13:00:30|29407.5|29316.5|29406.1|29315.1|29407.5|29316.5|29403.4|29312.4|24
1653829240000|2022-05-29 13:00:40|29406|29315|29403.1|29312.1|29406.8|29315.8|29403.1|29312.1|29
1653829250000|2022-05-29 13:00:50|29403|29312|29402.2|29311.2|29403.1|29312.1|29402.2|29311.2|11
1653829260000|2022-05-29 13:01:00|29402.3|29311.3|29407.5|29316.5|29407.7|29316.7|29402.3|29311.3|19
1653829270000|2022-05-29 13:01:10|29408.5|29317.5|29411.2|29320.2|29412.6|29321.6|29408.2|29317.2|27
1653829280000|2022-05-29 13:01:20|29411.7|29320.7|29411.6|29320.6|29412.8|29321.8|29410.1|29319.1|27
1653829290000|2022-05-29 13:01:30|29411.4|29320.4|29417.7|29326.7|29418.7|29327.7|29411.4|29320.4|17
1653829300000|2022-05-29 13:01:40|29418.7|29327.7|29419.9|29328.9|29420.7|29329.7|29417.9|29326.9|22
1653829310000|2022-05-29 13:01:50|29419.4|29328.4|29416.7|29325.7|29419.4|29328.4|29412.3|29321.3|29
1653829320000|2022-05-29 13:02:00|29417.7|29326.7|29417.3|29326.3|29418.1|29327.1|29416.7|29325.7|25
1653829330000|2022-05-29 13:02:10|29417.9|29326.9|29418.8|29327.8|29418.8|29327.8|29417.4|29326.4|29
1653829340000|2022-05-29 13:02:20|29418.6|29327.6|29419.7|29328.7|29420.9|29329.9|29417.3|29326.3|32
1653829350000|2022-05-29 13:02:30|29419.6|29328.6|29419.1|29328.1|29419.7|29328.7|29417.7|29326.7|16
1653829360000|2022-05-29 13:02:40|29419|29328|29418.9|29327.9|29419.2|29328.2|29418.8|29327.8|13
1653829370000|2022-05-29 13:02:50|29418.4|29327.4|29429.7|29338.7|29429.7|29338.7|29418.4|29327.4|32
1653829380000|2022-05-29 13:03:00|29429.8|29338.8|29430.2|29339.2|29431.4|29340.4|29425.4|29334.4|30
1653829390000|2022-05-29 13:03:10|29430.9|29339.9|29434.3|29343.3|29439.8|29348.8|29430.7|29339.7|32
1653829400000|2022-05-29 13:03:20|29435.8|29344.8|29435|29344|29437.7|29346.7|29434|29343|29
1653829410000|2022-05-29 13:03:30|29434.6|29343.6|29436.2|29345.2|29437.8|29346.8|29434.6|29343.6|31
1653829420000|2022-05-29 13:03:40|29436.6|29345.6|29423.1|29332.1|29436.6|29345.6|29422.3|29331.3|30
1653829430000|2022-05-29 13:03:50|29422.1|29331.1|29423.9|29332.9|29423.9|29332.9|29422.1|29331.1|22
1653829440000|2022-05-29 13:04:00|29423.5|29332.5|29420.3|29329.3|29423.7|29332.7|29420.3|29329.3|24
1653829450000|2022-05-29 13:04:10|29420.4|29329.4|29420.9|29329.9|29420.9|29329.9|29420.3|29329.3|4
1653829460000|2022-05-29 13:04:20|29420.8|29329.8|29424|29333|29424.8|29333.8|29420.4|29329.4|19
1653829470000|2022-05-29 13:04:30|29424.2|29333.2|29423|29332|29424.2|29333.2|29422.6|29331.6|25
1653829480000|2022-05-29 13:04:40|29422.9|29331.9|29423|29332|29423.1|29332.1|29422.5|29331.5|13
1653829490000|2022-05-29 13:04:50|29423.1|29332.1|29422.7|29331.7|29423.4|29332.4|29422.1|29331.1|25
1653829500000|2022-05-29 13:05:00|29422.8|29331.8|29427.4|29336.4|29428.2|29337.2|29422.7|29331.7|20
1653829510000|2022-05-29 13:05:10|29427.5|29336.5|29428.3|29337.3|29428.4|29337.4|29427.5|29336.5|11
1653829520000|2022-05-29 13:05:20|29428.2|29337.2|29429.2|29338.2|29429.2|29338.2|29426.9|29335.9|28
1653829530000|2022-05-29 13:05:30|29428.9|29337.9|29473.5|29382.5|29479.7|29388.7|29428.8|29337.8|36
1653829540000|2022-05-29 13:05:40|29474.8|29383.8|29458.2|29367.2|29474.9|29383.9|29457.1|29366.1|39
1653829550000|2022-05-29 13:05:50|29458.1|29367.1|29456|29365|29458.2|29367.2|29455.6|29364.6|29
1653829560000|2022-05-29 13:06:00|29455.7|29364.7|29452.8|29361.8|29456.7|29365.7|29450.8|29359.8|27
1653829570000|2022-05-29 13:06:10|29452.7|29361.7|29447.3|29356.3|29452.7|29361.7|29446.1|29355.1|31
1653829580000|2022-05-29 13:06:20|29447.4|29356.4|29444.4|29353.4|29452.7|29361.7|29444.2|29353.2|33
1653829590000|2022-05-29 13:06:30|29444.9|29353.9|29441.3|29350.3|29445.7|29354.7|29439.5|29348.5|31
1653829600000|2022-05-29 13:06:40|29441.8|29350.8|29439.5|29348.5|29441.8|29350.8|29439.1|29348.1|26
1653829610000|2022-05-29 13:06:50|29439|29348|29430.6|29339.6|29439.6|29348.6|29430.6|29339.6|23
1653829620000|2022-05-29 13:07:00|29430.4|29339.4|29429.5|29338.5|29432.8|29341.8|29429|29338|22
1653829630000|2022-05-29 13:07:10|29429.6|29338.6|29417.3|29326.3|29429.9|29338.9|29416.1|29325.1|25
1653829640000|2022-05-29 13:07:20|29417.2|29326.2|29415.2|29324.2|29417.7|29326.7|29415.2|29324.2|14
1653829650000|2022-05-29 13:07:30|29415.3|29324.3|29419.4|29328.4|29419.8|29328.8|29414.8|29323.8|19
1653829660000|2022-05-29 13:07:40|29419.5|29328.5|29419.1|29328.1|29425.8|29334.8|29419.1|29328.1|30
1653829670000|2022-05-29 13:07:50|29418.7|29327.7|29419.8|29328.8|29420.1|29329.1|29417.9|29326.9|12
1653829680000|2022-05-29 13:08:00|29420.1|29329.1|29413.8|29322.8|29420.4|29329.4|29413.8|29322.8|27
1653829690000|2022-05-29 13:08:10|29414.3|29323.3|29419.6|29328.6|29420.1|29329.1|29414.3|29323.3|27
1653829700000|2022-05-29 13:08:20|29419.5|29328.5|29418.6|29327.6|29419.8|29328.8|29417.6|29326.6|17
1653829710000|2022-05-29 13:08:30|29418.8|29327.8|29416.6|29325.6|29418.8|29327.8|29416.1|29325.1|20
1653829720000|2022-05-29 13:08:40|29416.7|29325.7|29413|29322|29417|29326|29411.2|29320.2|17
1653829730000|2022-05-29 13:08:50|29412.9|29321.9|29408.2|29317.2|29412.9|29321.9|29408.2|29317.2|7
1653829740000|2022-05-29 13:09:00|29408.3|29317.3|29397.6|29306.6|29409.7|29318.7|29397.6|29306.6|29
1653829750000|2022-05-29 13:09:10|29397.2|29306.2|29397.3|29306.3|29402.6|29311.6|29396.4|29305.4|26
1653829760000|2022-05-29 13:09:20|29397.2|29306.2|29396.6|29305.6|29397.5|29306.5|29396.2|29305.2|24
1653829770000|2022-05-29 13:09:30|29397.2|29306.2|29396.1|29305.1|29398|29307|29396.1|29305.1|24
1653829780000|2022-05-29 13:09:40|29395.1|29304.1|29394|29303|29395.5|29304.5|29393.6|29302.6|24
1653829790000|2022-05-29 13:09:50|29394.2|29303.2|29390.7|29299.7|29394.4|29303.4|29390.3|29299.3|18
1653829800000|2022-05-29 13:10:00|29390.9|29299.9|29390.2|29299.2|29390.9|29299.9|29390.1|29299.1|18
1653829810000|2022-05-29 13:10:10|29390.4|29299.4|29388.9|29297.9|29390.4|29299.4|29388.8|29297.8|15
1653829820000|2022-05-29 13:10:20|29389.1|29298.1|29388.9|29297.9|29389.4|29298.4|29388.6|29297.6|19
1653829830000|2022-05-29 13:10:30|29388.6|29297.6|29388.6|29297.6|29389.1|29298.1|29388.6|29297.6|20
1653829840000|2022-05-29 13:10:40|29388.7|29297.7|29384.5|29293.5|29389|29298|29384.3|29293.3|21
1653829850000|2022-05-29 13:10:50|29385|29294|29386|29295|29387.9|29296.9|29385|29294|25
1653829860000|2022-05-29 13:11:00|29386.1|29295.1|29384.9|29293.9|29386.4|29295.4|29384.4|29293.4|23
1653829870000|2022-05-29 13:11:10|29385|29294|29384.4|29293.4|29385.5|29294.5|29384.2|29293.2|14
1653829880000|2022-05-29 13:11:20|29384.2|29293.2|29380.7|29289.7|29384.9|29293.9|29378.8|29287.8|22
1653829890000|2022-05-29 13:11:30|29380.4|29289.4|29378.6|29287.6|29381|29290|29378.5|29287.5|16
1653829900000|2022-05-29 13:11:40|29378.5|29287.5|29376|29285|29378.7|29287.7|29375.4|29284.4|19
1653829910000|2022-05-29 13:11:50|29376.1|29285.1|29372.9|29281.9|29376.9|29285.9|29372.9|29281.9|23
1653829920000|2022-05-29 13:12:00|29372.5|29281.5|29380.7|29289.7|29381.3|29290.3|29368.1|29277.1|32
1653829930000|2022-05-29 13:12:10|29381.2|29290.2|29380.3|29289.3|29383.1|29292.1|29379.7|29288.7|32
1653829940000|2022-05-29 13:12:20|29380.8|29289.8|29382.1|29291.1|29383.3|29292.3|29380.8|29289.8|21
1653829950000|2022-05-29 13:12:30|29381.7|29290.7|29372.1|29281.1|29382.3|29291.3|29372.1|29281.1|26
1653829960000|2022-05-29 13:12:40|29372|29281|29368.7|29277.7|29372|29281|29368.7|29277.7|24
1653829970000|2022-05-29 13:12:50|29369|29278|29368.9|29277.9|29369|29278|29368.4|29277.4|13
1653829980000|2022-05-29 13:13:00|29368.8|29277.8|29370.1|29279.1|29371|29280|29368.6|29277.6|20
1653829990000|2022-05-29 13:13:10|29369.7|29278.7|29369.8|29278.8|29369.9|29278.9|29369.4|29278.4|16
1653830000000|2022-05-29 13:13:20|29369.5|29278.5|29368.6|29277.6|29370.2|29279.2|29368.6|29277.6|10
1653830010000|2022-05-29 13:13:30|29368.8|29277.8|29365.9|29274.9|29368.8|29277.8|29365.6|29274.6|26
1653830020000|2022-05-29 13:13:40|29365.7|29274.7|29372.1|29281.1|29372.1|29281.1|29365.7|29274.7|27
1653830030000|2022-05-29 13:13:50|29371.2|29280.2|29370.4|29279.4|29372|29281|29369.4|29278.4|29
1653830040000|2022-05-29 13:14:00|29370.2|29279.2|29365.3|29274.3|29370.6|29279.6|29365.2|29274.2|20
1653830050000|2022-05-29 13:14:10|29365.4|29274.4|29365.3|29274.3|29365.7|29274.7|29365.3|29274.3|18
1653830060000|2022-05-29 13:14:20|29365.4|29274.4|29365.9|29274.9|29366|29275|29365.1|29274.1|21
1653830070000|2022-05-29 13:14:30|29365.8|29274.8|29359|29268|29365.9|29274.9|29359|29268|21
1653830080000|2022-05-29 13:14:40|29355.5|29264.5|29345.5|29254.5|29355.5|29264.5|29345.4|29254.4|29
1653830090000|2022-05-29 13:14:50|29345.6|29254.6|29345.2|29254.2|29346.2|29255.2|29342.3|29251.3|29
1653830100000|2022-05-29 13:15:00|29345|29254|29343.1|29252.1|29345.1|29254.1|29342.1|29251.1|31
1653830110000|2022-05-29 13:15:10|29343.3|29252.3|29347.4|29256.4|29347.4|29256.4|29343|29252|14
1653830120000|2022-05-29 13:15:20|29347.7|29256.7|29350.1|29259.1|29351.2|29260.2|29347.7|29256.7|25
1653830130000|2022-05-29 13:15:30|29350.6|29259.6|29349.1|29258.1|29350.6|29259.6|29349|29258|22
1653830140000|2022-05-29 13:15:40|29349|29258|29353.9|29262.9|29357.2|29266.2|29348.5|29257.5|23
1653830150000|2022-05-29 13:15:50|29353.6|29262.6|29353.3|29262.3|29355.5|29264.5|29352.7|29261.7|30
1653830160000|2022-05-29 13:16:00|29353.6|29262.6|29351.5|29260.5|29353.6|29262.6|29345.2|29254.2|21
1653830170000|2022-05-29 13:16:10|29351.6|29260.6|29349.8|29258.8|29351.6|29260.6|29349.1|29258.1|31
1653830180000|2022-05-29 13:16:20|29350.1|29259.1|29351.4|29260.4|29352|29261|29347.8|29256.8|35
1653830190000|2022-05-29 13:16:30|29351.2|29260.2|29351.6|29260.6|29352|29261|29351|29260|25
1653830200000|2022-05-29 13:16:40|29353|29262|29353.5|29262.5|29354.7|29263.7|29351.9|29260.9|23
1653830210000|2022-05-29 13:16:50|29354|29263|29353|29262|29354|29263|29352.1|29261.1|26
1653830220000|2022-05-29 13:17:00|29352.9|29261.9|29361.5|29270.5|29362.1|29271.1|29351.9|29260.9|31
1653830230000|2022-05-29 13:17:10|29361.7|29270.7|29367.7|29276.7|29371.1|29280.1|29361.5|29270.5|29
1653830240000|2022-05-29 13:17:20|29369|29278|29372.9|29281.9|29372.9|29281.9|29369|29278|31
1653830250000|2022-05-29 13:17:30|29375.1|29284.1|29379.5|29288.5|29380.1|29289.1|29372.9|29281.9|34
1653830260000|2022-05-29 13:17:40|29378.3|29287.3|29377.3|29286.3|29379.6|29288.6|29376.4|29285.4|25
1653830270000|2022-05-29 13:17:50|29377.2|29286.2|29378.5|29287.5|29378.7|29287.7|29376.8|29285.8|21
1653830280000|2022-05-29 13:18:00|29378.1|29287.1|29378.2|29287.2|29379.6|29288.6|29377.2|29286.2|24
1653830290000|2022-05-29 13:18:10|29377|29286|29368.8|29277.8|29378.2|29287.2|29368.8|29277.8|33
1653830300000|2022-05-29 13:18:20|29368.3|29277.3|29369.8|29278.8|29370.7|29279.7|29368|29277|25
1653830310000|2022-05-29 13:18:30|29369.9|29278.9|29370.8|29279.8|29371.5|29280.5|29369.8|29278.8|15
1653830320000|2022-05-29 13:18:40|29370.7|29279.7|29370.2|29279.2|29370.7|29279.7|29369.2|29278.2|22
1653830330000|2022-05-29 13:18:50|29370.1|29279.1|29376.3|29285.3|29376.3|29285.3|29370|29279|27
1653830340000|2022-05-29 13:19:00|29374.3|29283.3|29371.3|29280.3|29374.8|29283.8|29371.3|29280.3|33
1653830350000|2022-05-29 13:19:10|29371.5|29280.5|29361.3|29270.3|29371.5|29280.5|29361.1|29270.1|32
1653830360000|2022-05-29 13:19:20|29361.1|29270.1|29361.3|29270.3|29362|29271|29360.9|29269.9|18
1653830370000|2022-05-29 13:19:30|29361.6|29270.6|29361.9|29270.9|29362.2|29271.2|29361.4|29270.4|15
1653830380000|2022-05-29 13:19:40|29361.8|29270.8|29361.6|29270.6|29362|29271|29361.5|29270.5|9
1653830390000|2022-05-29 13:19:50|29361.5|29270.5|29360.9|29269.9|29361.5|29270.5|29360.3|29269.3|14
1653830400000|2022-05-29 13:20:00|29360.6|29269.6|29361|29270|29361.4|29270.4|29360.4|29269.4|22
1653830410000|2022-05-29 13:20:10|29360.9|29269.9|29361.1|29270.1|29361.2|29270.2|29360.5|29269.5|20
1653830420000|2022-05-29 13:20:20|29360.3|29269.3|29359.5|29268.5|29360.3|29269.3|29359.3|29268.3|19
1653830430000|2022-05-29 13:20:30|29359.6|29268.6|29366|29275|29366.5|29275.5|29359.4|29268.4|25
1653830440000|2022-05-29 13:20:40|29365.9|29274.9|29365.2|29274.2|29366.7|29275.7|29364.8|29273.8|22
1653830450000|2022-05-29 13:20:50|29365.4|29274.4|29365.3|29274.3|29365.9|29274.9|29364.7|29273.7|22
1653830460000|2022-05-29 13:21:00|29364.9|29273.9|29372.4|29281.4|29372.9|29281.9|29363.9|29272.9|31
1653830470000|2022-05-29 13:21:10|29372.9|29281.9|29367.7|29276.7|29372.9|29281.9|29366.5|29275.5|23
1653830480000|2022-05-29 13:21:20|29369.4|29278.4|29368.5|29277.5|29369.8|29278.8|29367.6|29276.6|26
1653830490000|2022-05-29 13:21:30|29368.6|29277.6|29363.3|29272.3|29368.7|29277.7|29363|29272|22
1653830500000|2022-05-29 13:21:40|29363.6|29272.6|29363.9|29272.9|29364|29273|29363.3|29272.3|23
1653830510000|2022-05-29 13:21:50|29364.4|29273.4|29367.6|29276.6|29369.7|29278.7|29364.4|29273.4|28
1653830520000|2022-05-29 13:22:00|29367.7|29276.7|29369.2|29278.2|29371.5|29280.5|29367.7|29276.7|27
1653830530000|2022-05-29 13:22:10|29369.3|29278.3|29373.8|29282.8|29378.7|29287.7|29369.3|29278.3|27
1653830540000|2022-05-29 13:22:20|29373.9|29282.9|29376.8|29285.8|29378.4|29287.4|29372.9|29281.9|30
1653830550000|2022-05-29 13:22:30|29377.7|29286.7|29376.7|29285.7|29378.1|29287.1|29375.6|29284.6|31
1653830560000|2022-05-29 13:22:40|29377|29286|29375.9|29284.9|29377.8|29286.8|29375.5|29284.5|25
1653830570000|2022-05-29 13:22:50|29375.7|29284.7|29375.7|29284.7|29376.4|29285.4|29375.5|29284.5|22
1653830580000|2022-05-29 13:23:00|29376|29285|29376|29285|29376.4|29285.4|29375.3|29284.3|18
1653830590000|2022-05-29 13:23:10|29374.9|29283.9|29375.6|29284.6|29376.3|29285.3|29374.7|29283.7|19
1653830600000|2022-05-29 13:23:20|29375.7|29284.7|29374.2|29283.2|29375.7|29284.7|29374.2|29283.2|8
1653830610000|2022-05-29 13:23:30|29373.9|29282.9|29373.8|29282.8|29374.1|29283.1|29373.3|29282.3|17
1653830620000|2022-05-29 13:23:40|29373.9|29282.9|29374|29283|29374.3|29283.3|29373.9|29282.9|7
1653830630000|2022-05-29 13:23:50|29374.3|29283.3|29373.8|29282.8|29374.4|29283.4|29373.8|29282.8|16
1653830640000|2022-05-29 13:24:00|29373.9|29282.9|29373.9|29282.9|29374.1|29283.1|29373.7|29282.7|18
1653830650000|2022-05-29 13:24:10|29374.1|29283.1|29378.2|29287.2|29379.1|29288.1|29374|29283|25
1653830660000|2022-05-29 13:24:20|29377.8|29286.8|29375.8|29284.8|29377.8|29286.8|29373.9|29282.9|29
1653830670000|2022-05-29 13:24:30|29375.9|29284.9|29376.1|29285.1|29376.1|29285.1|29374.9|29283.9|19
1653830680000|2022-05-29 13:24:40|29376|29285|29376.2|29285.2|29376.8|29285.8|29376|29285|14
1653830690000|2022-05-29 13:24:50|29376.3|29285.3|29363.8|29272.8|29376.3|29285.3|29363.7|29272.7|25
1653830700000|2022-05-29 13:25:00|29363.7|29272.7|29365.4|29274.4|29365.4|29274.4|29363.5|29272.5|9
1653830710000|2022-05-29 13:25:10|29366|29275|29366.4|29275.4|29366.7|29275.7|29366|29275|7
1653830720000|2022-05-29 13:25:20|29366.7|29275.7|29370.6|29279.6|29370.6|29279.6|29366.1|29275.1|17
1653830730000|2022-05-29 13:25:30|29370.5|29279.5|29370.6|29279.6|29371.7|29280.7|29369.9|29278.9|21
1653830740000|2022-05-29 13:25:40|29370.7|29279.7|29369|29278|29370.7|29279.7|29369|29278|22
1653830750000|2022-05-29 13:25:50|29369.2|29278.2|29369.2|29278.2|29369.7|29278.7|29368.7|29277.7|25
1653830760000|2022-05-29 13:26:00|29369.5|29278.5|29368.6|29277.6|29369.6|29278.6|29367.3|29276.3|22
1653830770000|2022-05-29 13:26:10|29368.7|29277.7|29365.2|29274.2|29369.7|29278.7|29365.2|29274.2|18
1653830780000|2022-05-29 13:26:20|29365.5|29274.5|29367.2|29276.2|29367.3|29276.3|29363|29272|12
1653830790000|2022-05-29 13:26:30|29365.6|29274.6|29364.3|29273.3|29367.1|29276.1|29363.7|29272.7|20
1653830800000|2022-05-29 13:26:40|29364.4|29273.4|29364|29273|29364.4|29273.4|29363.6|29272.6|11
1653830810000|2022-05-29 13:26:50|29364.1|29273.1|29366.7|29275.7|29367.4|29276.4|29364.1|29273.1|15
1653830820000|2022-05-29 13:27:00|29365.7|29274.7|29371.1|29280.1|29371.4|29280.4|29364.8|29273.8|21
1653830830000|2022-05-29 13:27:10|29371|29280|29371|29280|29371.1|29280.1|29370.8|29279.8|5
1653830840000|2022-05-29 13:27:20|29370.9|29279.9|29370.6|29279.6|29370.9|29279.9|29370|29279|10
1653830850000|2022-05-29 13:27:30|29371|29280|29371|29280|29371|29280|29370.7|29279.7|7
1653830860000|2022-05-29 13:27:40|29371.1|29280.1|29370.6|29279.6|29371.1|29280.1|29369.9|29278.9|9
1653830870000|2022-05-29 13:27:50|29370.5|29279.5|29369.7|29278.7|29370.5|29279.5|29368.6|29277.6|21
1653830880000|2022-05-29 13:28:00|29369.8|29278.8|29369.9|29278.9|29370|29279|29368.7|29277.7|22
1653830890000|2022-05-29 13:28:10|29368.7|29277.7|29367.8|29276.8|29370|29279|29367.4|29276.4|22
1653830900000|2022-05-29 13:28:20|29368.1|29277.1|29379.9|29288.9|29380|29289|29367.3|29276.3|28
1653830910000|2022-05-29 13:28:30|29379.6|29288.6|29377.9|29286.9|29380.5|29289.5|29377.4|29286.4|28
1653830920000|2022-05-29 13:28:40|29378|29287|29378.8|29287.8|29379.1|29288.1|29377.5|29286.5|20
1653830930000|2022-05-29 13:28:50|29379.3|29288.3|29380.3|29289.3|29380.3|29289.3|29378.7|29287.7|25
1653830940000|2022-05-29 13:29:00|29380.1|29289.1|29381|29290|29381.2|29290.2|29379.9|29288.9|24
1653830950000|2022-05-29 13:29:10|29380.8|29289.8|29383.9|29292.9|29383.9|29292.9|29380.2|29289.2|22
1653830960000|2022-05-29 13:29:20|29384|29293|29393.4|29302.4|29394.3|29303.3|29383.6|29292.6|28
1653830970000|2022-05-29 13:29:30|29393.3|29302.3|29394.1|29303.1|29394.6|29303.6|29392.8|29301.8|27
1653830980000|2022-05-29 13:29:40|29394.6|29303.6|29399.1|29308.1|29399.2|29308.2|29394.1|29303.1|32
1653830990000|2022-05-29 13:29:50|29398.9|29307.9|29388.8|29297.8|29399.4|29308.4|29388.8|29297.8|25
1653831000000|2022-05-29 13:30:00|29388.9|29297.9|29391.2|29300.2|29391.2|29300.2|29388.8|29297.8|21
1653831010000|2022-05-29 13:30:10|29391.3|29300.3|29391.5|29300.5|29392.3|29301.3|29391.2|29300.2|14
1653831020000|2022-05-29 13:30:20|29391.7|29300.7|29400.8|29309.8|29400.8|29309.8|29391.6|29300.6|22
1653831030000|2022-05-29 13:30:30|29400.5|29309.5|29399.1|29308.1|29401.5|29310.5|29398|29307|27
1653831040000|2022-05-29 13:30:40|29398.9|29307.9|29398.6|29307.6|29400.1|29309.1|29398.3|29307.3|26
1653831050000|2022-05-29 13:30:50|29398.3|29307.3|29400|29309|29400.3|29309.3|29398.3|29307.3|20
1653831060000|2022-05-29 13:31:00|29400.1|29309.1|29401.3|29310.3|29401.9|29310.9|29400.1|29309.1|26
1653831070000|2022-05-29 13:31:10|29401.2|29310.2|29397.5|29306.5|29401.5|29310.5|29397.4|29306.4|16
1653831080000|2022-05-29 13:31:20|29397.6|29306.6|29397.7|29306.7|29397.9|29306.9|29397.6|29306.6|8
1653831090000|2022-05-29 13:31:30|29397.9|29306.9|29390|29299|29397.9|29306.9|29389.3|29298.3|25
1653831100000|2022-05-29 13:31:40|29389.5|29298.5|29387.4|29296.4|29389.9|29298.9|29386.7|29295.7|19
1653831110000|2022-05-29 13:31:50|29387.6|29296.6|29388|29297|29388.1|29297.1|29387.6|29296.6|7
1653831120000|2022-05-29 13:32:00|29387.5|29296.5|29390.1|29299.1|29390.4|29299.4|29386.5|29295.5|23
1653831130000|2022-05-29 13:32:10|29389.6|29298.6|29391.3|29300.3|29392.6|29301.6|29389.6|29298.6|24
1653831140000|2022-05-29 13:32:20|29391.4|29300.4|29389.7|29298.7|29391.7|29300.7|29389.7|29298.7|27
1653831150000|2022-05-29 13:32:30|29389.4|29298.4|29383.2|29292.2|29389.6|29298.6|29382.9|29291.9|29
1653831160000|2022-05-29 13:32:40|29383.1|29292.1|29383.2|29292.2|29383.3|29292.3|29382.4|29291.4|13
1653831170000|2022-05-29 13:32:50|29383.1|29292.1|29382.8|29291.8|29383.3|29292.3|29382.7|29291.7|10
1653831180000|2022-05-29 13:33:00|29383.2|29292.2|29384|29293|29384.3|29293.3|29382.7|29291.7|19
1653831190000|2022-05-29 13:33:10|29383.9|29292.9|29384.3|29293.3|29384.9|29293.9|29382.9|29291.9|18
1653831200000|2022-05-29 13:33:20|29384.4|29293.4|29384.8|29293.8|29386|29295|29383.1|29292.1|24
1653831210000|2022-05-29 13:33:30|29384.6|29293.6|29382.3|29291.3|29384.8|29293.8|29382.3|29291.3|21
1653831220000|2022-05-29 13:33:40|29382.1|29291.1|29380.1|29289.1|29382.1|29291.1|29380.1|29289.1|13
1653831230000|2022-05-29 13:33:50|29380.4|29289.4|29380.5|29289.5|29380.9|29289.9|29380.4|29289.4|15
1653831240000|2022-05-29 13:34:00|29380.4|29289.4|29380.2|29289.2|29380.5|29289.5|29380|29289|17
1653831250000|2022-05-29 13:34:10|29380.3|29289.3|29380.3|29289.3|29380.5|29289.5|29380.2|29289.2|19
1653831260000|2022-05-29 13:34:20|29380.4|29289.4|29378.2|29287.2|29382.8|29291.8|29378.2|29287.2|21
1653831270000|2022-05-29 13:34:30|29377.9|29286.9|29378.2|29287.2|29378.3|29287.3|29377.9|29286.9|5
1653831280000|2022-05-29 13:34:40|29378.3|29287.3|29378.8|29287.8|29378.8|29287.8|29378.1|29287.1|11
1653831290000|2022-05-29 13:34:50|29378.6|29287.6|29378.5|29287.5|29378.6|29287.6|29378.3|29287.3|4
1653831300000|2022-05-29 13:35:00|29378.6|29287.6|29378.8|29287.8|29378.8|29287.8|29378.6|29287.6|9
1653831310000|2022-05-29 13:35:10|29378.7|29287.7|29378.4|29287.4|29378.8|29287.8|29378.1|29287.1|6
1653831320000|2022-05-29 13:35:20|29378.5|29287.5|29379.7|29288.7|29380.3|29289.3|29378.5|29287.5|16
1653831330000|2022-05-29 13:35:30|29379.8|29288.8|29379.2|29288.2|29380.1|29289.1|29379.2|29288.2|16
1653831340000|2022-05-29 13:35:40|29379.3|29288.3|29378.3|29287.3|29380.1|29289.1|29378.3|29287.3|17
1653831350000|2022-05-29 13:35:50|29378.5|29287.5|29378.4|29287.4|29379.5|29288.5|29378.1|29287.1|20
1653831360000|2022-05-29 13:36:00|29378.3|29287.3|29379.3|29288.3|29379.3|29288.3|29378.1|29287.1|16
1653831370000|2022-05-29 13:36:10|29378.4|29287.4|29380.3|29289.3|29380.3|29289.3|29378|29287|13
1653831380000|2022-05-29 13:36:20|29381.6|29290.6|29387.7|29296.7|29387.7|29296.7|29381.6|29290.6|33
1653831390000|2022-05-29 13:36:30|29387.6|29296.6|29386.4|29295.4|29388.1|29297.1|29385.9|29294.9|17
1653831400000|2022-05-29 13:36:40|29386.5|29295.5|29383.7|29292.7|29387.2|29296.2|29383.5|29292.5|26
1653831410000|2022-05-29 13:36:50|29383.8|29292.8|29383|29292|29383.9|29292.9|29381.2|29290.2|22
1653831420000|2022-05-29 13:37:00|29382.6|29291.6|29383.8|29292.8|29383.9|29292.9|29382.6|29291.6|22
1653831430000|2022-05-29 13:37:10|29383.9|29292.9|29395.6|29304.6|29395.6|29304.6|29383.7|29292.7|27
1653831440000|2022-05-29 13:37:20|29393.4|29302.4|29394.8|29303.8|29394.9|29303.9|29392.4|29301.4|23
1653831450000|2022-05-29 13:37:30|29394.9|29303.9|29394.9|29303.9|29396.9|29305.9|29394.7|29303.7|28
1653831460000|2022-05-29 13:37:40|29394.8|29303.8|29396.9|29305.9|29396.9|29305.9|29393.2|29302.2|27
1653831470000|2022-05-29 13:37:50|29397.1|29306.1|29397.7|29306.7|29397.9|29306.9|29395.9|29304.9|22
1653831480000|2022-05-29 13:38:00|29396.8|29305.8|29398|29307|29399.2|29308.2|29396.5|29305.5|24
1653831490000|2022-05-29 13:38:10|29398.1|29307.1|29398.9|29307.9|29399.2|29308.2|29397.6|29306.6|15
1653831500000|2022-05-29 13:38:20|29398.7|29307.7|29397.1|29306.1|29399.1|29308.1|29396.2|29305.2|22
1653831510000|2022-05-29 13:38:30|29396.9|29305.9|29397.1|29306.1|29397.1|29306.1|29396.7|29305.7|11
1653831520000|2022-05-29 13:38:40|29398.2|29307.2|29397.9|29306.9|29398.2|29307.2|29396.5|29305.5|16
1653831530000|2022-05-29 13:38:50|29397.8|29306.8|29397.8|29306.8|29397.8|29306.8|29397.4|29306.4|11
1653831540000|2022-05-29 13:39:00|29397.7|29306.7|29398.4|29307.4|29398.6|29307.6|29397.7|29306.7|17
1653831550000|2022-05-29 13:39:10|29398.8|29307.8|29405.7|29314.7|29405.8|29314.8|29398.8|29307.8|29
1653831560000|2022-05-29 13:39:20|29405.6|29314.6|29405|29314|29405.6|29314.6|29404.7|29313.7|16
1653831570000|2022-05-29 13:39:30|29404.9|29313.9|29402.1|29311.1|29406|29315|29401.6|29310.6|24
1653831580000|2022-05-29 13:39:40|29402.2|29311.2|29402.6|29311.6|29404.3|29313.3|29401|29310|18
1653831590000|2022-05-29 13:39:50|29402.5|29311.5|29402.1|29311.1|29402.6|29311.6|29402|29311|21
1653831600000|2022-05-29 13:40:00|29402.3|29311.3|29402.6|29311.6|29402.6|29311.6|29401.8|29310.8|16
1653831610000|2022-05-29 13:40:10|29402.7|29311.7|29402.4|29311.4|29402.7|29311.7|29402.1|29311.1|12
1653831620000|2022-05-29 13:40:20|29402.5|29311.5|29391.8|29300.8|29402.6|29311.6|29391.2|29300.2|25
1653831630000|2022-05-29 13:40:30|29391|29300|29388.3|29297.3|29391|29300|29387.1|29296.1|17
1653831640000|2022-05-29 13:40:40|29388.2|29297.2|29388.4|29297.4|29388.5|29297.5|29387.9|29296.9|19
1653831650000|2022-05-29 13:40:50|29388.3|29297.3|29387.1|29296.1|29388.3|29297.3|29385.8|29294.8|18
1653831660000|2022-05-29 13:41:00|29386.8|29295.8|29386.9|29295.9|29387.6|29296.6|29386.4|29295.4|20
1653831670000|2022-05-29 13:41:10|29387.2|29296.2|29386.9|29295.9|29387.2|29296.2|29386.6|29295.6|18
1653831680000|2022-05-29 13:41:20|29387|29296|29386.7|29295.7|29387|29296|29385.7|29294.7|12
1653831690000|2022-05-29 13:41:30|29386.5|29295.5|29386.2|29295.2|29386.6|29295.6|29386|29295|10
1653831700000|2022-05-29 13:41:40|29386.1|29295.1|29385.7|29294.7|29387|29296|29384.9|29293.9|10
1653831710000|2022-05-29 13:41:50|29385.6|29294.6|29384.9|29293.9|29385.6|29294.6|29384.6|29293.6|9
1653831720000|2022-05-29 13:42:00|29385.4|29294.4|29386.9|29295.9|29388.2|29297.2|29385.4|29294.4|17
1653831730000|2022-05-29 13:42:10|29387.3|29296.3|29387.4|29296.4|29387.5|29296.5|29387.3|29296.3|8
1653831740000|2022-05-29 13:42:20|29387.5|29296.5|29396.1|29305.1|29396.1|29305.1|29387.5|29296.5|22
1653831750000|2022-05-29 13:42:30|29396.2|29305.2|29395.3|29304.3|29396.3|29305.3|29395.1|29304.1|11
1653831760000|2022-05-29 13:42:40|29395.1|29304.1|29394.8|29303.8|29395.2|29304.2|29393.2|29302.2|18
1653831770000|2022-05-29 13:42:50|29394.9|29303.9|29395.6|29304.6|29395.6|29304.6|29394.4|29303.4|13
1653831780000|2022-05-29 13:43:00|29395.4|29304.4|29395.7|29304.7|29396.1|29305.1|29395.4|29304.4|9
1653831790000|2022-05-29 13:43:10|29396|29305|29395.7|29304.7|29396|29305|29395.3|29304.3|16
1653831800000|2022-05-29 13:43:20|29395.4|29304.4|29393.6|29302.6|29395.9|29304.9|29393.6|29302.6|21
1653831810000|2022-05-29 13:43:30|29393.7|29302.7|29393.3|29302.3|29393.7|29302.7|29392.6|29301.6|19
1653831820000|2022-05-29 13:43:40|29393.2|29302.2|29394.4|29303.4|29395.2|29304.2|29393.1|29302.1|22
1653831830000|2022-05-29 13:43:50|29394.1|29303.1|29395.1|29304.1|29395.9|29304.9|29394.1|29303.1|14
1653831840000|2022-05-29 13:44:00|29395.2|29304.2|29395.6|29304.6|29395.6|29304.6|29395.2|29304.2|5
1653831850000|2022-05-29 13:44:10|29395.1|29304.1|29395.8|29304.8|29397.3|29306.3|29393.6|29302.6|14
1653831860000|2022-05-29 13:44:20|29395.9|29304.9|29400.8|29309.8|29401.2|29310.2|29395.9|29304.9|22
1653831870000|2022-05-29 13:44:30|29401|29310|29404.9|29313.9|29404.9|29313.9|29400.9|29309.9|20
1653831880000|2022-05-29 13:44:40|29406.3|29315.3|29407.8|29316.8|29408.4|29317.4|29405.7|29314.7|19
1653831890000|2022-05-29 13:44:50|29407.6|29316.6|29404.2|29313.2|29407.6|29316.6|29403.9|29312.9|22
1653831900000|2022-05-29 13:45:00|29404.3|29313.3|29400.7|29309.7|29404.9|29313.9|29400.7|29309.7|24
1653831910000|2022-05-29 13:45:10|29400.3|29309.3|29400.7|29309.7|29400.9|29309.9|29400.2|29309.2|20
1653831920000|2022-05-29 13:45:20|29401|29310|29401.7|29310.7|29401.7|29310.7|29400.6|29309.6|16
1653831930000|2022-05-29 13:45:30|29401.9|29310.9|29401.8|29310.8|29402.5|29311.5|29401.8|29310.8|15
1653831940000|2022-05-29 13:45:40|29401.7|29310.7|29402.2|29311.2|29402.2|29311.2|29401|29310|23
1653831950000|2022-05-29 13:45:50|29402.3|29311.3|29407.1|29316.1|29408.2|29317.2|29402.3|29311.3|23
1653831960000|2022-05-29 13:46:00|29406.6|29315.6|29407.8|29316.8|29407.8|29316.8|29406.5|29315.5|11
1653831970000|2022-05-29 13:46:10|29407.5|29316.5|29405.7|29314.7|29408.3|29317.3|29405|29314|19
1653831980000|2022-05-29 13:46:20|29406.2|29315.2|29404.6|29313.6|29406.4|29315.4|29404.5|29313.5|17
1653831990000|2022-05-29 13:46:30|29404|29313|29404.3|29313.3|29404.7|29313.7|29402.9|29311.9|17
1653832000000|2022-05-29 13:46:40|29404|29313|29404.3|29313.3|29404.3|29313.3|29403.8|29312.8|13
1653832010000|2022-05-29 13:46:50|29404.2|29313.2|29403.7|29312.7|29404.2|29313.2|29403.7|29312.7|15
1653832020000|2022-05-29 13:47:00|29403.6|29312.6|29399.5|29308.5|29403.8|29312.8|29399.1|29308.1|21
1653832030000|2022-05-29 13:47:10|29399.3|29308.3|29399|29308|29399.3|29308.3|29399|29308|5
1653832040000|2022-05-29 13:47:20|29398.7|29307.7|29395.7|29304.7|29398.8|29307.8|29395.6|29304.6|16
1653832050000|2022-05-29 13:47:30|29395.5|29304.5|29389.5|29298.5|29395.5|29304.5|29389.2|29298.2|20
1653832060000|2022-05-29 13:47:40|29389.8|29298.8|29389.6|29298.6|29389.8|29298.8|29389.2|29298.2|16
1653832070000|2022-05-29 13:47:50|29389.8|29298.8|29389.2|29298.2|29389.8|29298.8|29388.7|29297.7|20
1653832080000|2022-05-29 13:48:00|29389.3|29298.3|29383.7|29292.7|29389.6|29298.6|29383.7|29292.7|25
1653832090000|2022-05-29 13:48:10|29383.8|29292.8|29376.9|29285.9|29383.8|29292.8|29376.7|29285.7|23
1653832100000|2022-05-29 13:48:20|29377.2|29286.2|29380.2|29289.2|29380.3|29289.3|29377|29286|12
1653832110000|2022-05-29 13:48:30|29379.4|29288.4|29378.7|29287.7|29379.4|29288.4|29378.4|29287.4|15
1653832120000|2022-05-29 13:48:40|29378.6|29287.6|29378|29287|29378.6|29287.6|29377.6|29286.6|16
1653832130000|2022-05-29 13:48:50|29378.2|29287.2|29378|29287|29378.8|29287.8|29377.8|29286.8|9
1653832140000|2022-05-29 13:49:00|29377.8|29286.8|29377.8|29286.8|29377.8|29286.8|29377.2|29286.2|8
1653832150000|2022-05-29 13:49:10|29378|29287|29378|29287|29378|29287|29377.8|29286.8|7
1653832160000|2022-05-29 13:49:20|29377.8|29286.8|29377.6|29286.6|29378|29287|29377.6|29286.6|8
1653832170000|2022-05-29 13:49:30|29377.7|29286.7|29377.2|29286.2|29377.8|29286.8|29376.9|29285.9|12
1653832180000|2022-05-29 13:49:40|29377.3|29286.3|29375.8|29284.8|29377.3|29286.3|29375.5|29284.5|13
1653832190000|2022-05-29 13:49:50|29375.9|29284.9|29367.7|29276.7|29377.6|29286.6|29367.7|29276.7|19
1653832200000|2022-05-29 13:50:00|29368|29277|29365.2|29274.2|29371.6|29280.6|29363.5|29272.5|30
1653832210000|2022-05-29 13:50:10|29366.7|29275.7|29364.4|29273.4|29366.7|29275.7|29364.1|29273.1|13
1653832220000|2022-05-29 13:50:20|29364.8|29273.8|29366.7|29275.7|29367.2|29276.2|29364.4|29273.4|18
1653832230000|2022-05-29 13:50:30|29366.5|29275.5|29370|29279|29370.7|29279.7|29366.5|29275.5|21
1653832240000|2022-05-29 13:50:40|29370.4|29279.4|29373|29282|29373|29282|29370.4|29279.4|7
1653832250000|2022-05-29 13:50:50|29373.1|29282.1|29372.7|29281.7|29373.3|29282.3|29372|29281|17
1653832260000|2022-05-29 13:51:00|29372.6|29281.6|29372.1|29281.1|29372.9|29281.9|29371.9|29280.9|19
1653832270000|2022-05-29 13:51:10|29372.2|29281.2|29368.9|29277.9|29372.9|29281.9|29368.9|29277.9|18
1653832280000|2022-05-29 13:51:20|29368.8|29277.8|29369.1|29278.1|29369.2|29278.2|29367.9|29276.9|17
1653832290000|2022-05-29 13:51:30|29369|29278|29368.5|29277.5|29369|29278|29368.1|29277.1|7
1653832300000|2022-05-29 13:51:40|29368.3|29277.3|29368.8|29277.8|29368.9|29277.9|29368.3|29277.3|16
1653832310000|2022-05-29 13:51:50|29368.9|29277.9|29368.5|29277.5|29369.1|29278.1|29367.8|29276.8|21
1653832320000|2022-05-29 13:52:00|29368.6|29277.6|29371.1|29280.1|29371.7|29280.7|29368.4|29277.4|27
1653832330000|2022-05-29 13:52:10|29371|29280|29371.4|29280.4|29371.8|29280.8|29371|29280|14
1653832340000|2022-05-29 13:52:20|29371.5|29280.5|29373.4|29282.4|29373.7|29282.7|29371.5|29280.5|14
1653832350000|2022-05-29 13:52:30|29373.5|29282.5|29373.3|29282.3|29373.6|29282.6|29373.2|29282.2|21
1653832360000|2022-05-29 13:52:40|29373.4|29282.4|29373.1|29282.1|29373.4|29282.4|29373.1|29282.1|10
1653832370000|2022-05-29 13:52:50|29373|29282|29370.4|29279.4|29373|29282|29370.2|29279.2|9
1653832380000|2022-05-29 13:53:00|29370.5|29279.5|29370.1|29279.1|29370.5|29279.5|29370|29279|16
1653832390000|2022-05-29 13:53:10|29369.9|29278.9|29369.3|29278.3|29369.9|29278.9|29369.3|29278.3|9
1653832400000|2022-05-29 13:53:20|29369.4|29278.4|29368.6|29277.6|29369.6|29278.6|29368.4|29277.4|9
1653832410000|2022-05-29 13:53:30|29368.3|29277.3|29367.5|29276.5|29368.6|29277.6|29367.3|29276.3|14
1653832420000|2022-05-29 13:53:40|29367.7|29276.7|29367.4|29276.4|29367.8|29276.8|29367.3|29276.3|9
1653832430000|2022-05-29 13:53:50|29367.5|29276.5|29367|29276|29367.7|29276.7|29366.7|29275.7|14
1653832440000|2022-05-29 13:54:00|29366.8|29275.8|29368.4|29277.4|29368.7|29277.7|29366.2|29275.2|14
1653832450000|2022-05-29 13:54:10|29368.8|29277.8|29368.1|29277.1|29368.9|29277.9|29368|29277|23
1653832460000|2022-05-29 13:54:20|29368.4|29277.4|29367.7|29276.7|29368.5|29277.5|29367.4|29276.4|13
1653832470000|2022-05-29 13:54:30|29367.8|29276.8|29366.9|29275.9|29367.8|29276.8|29365.2|29274.2|16
1653832480000|2022-05-29 13:54:40|29366.6|29275.6|29350.5|29259.5|29366.6|29275.6|29348.3|29257.3|20
1653832490000|2022-05-29 13:54:50|29350.4|29259.4|29344.5|29253.5|29350.5|29259.5|29344.2|29253.2|19
1653832500000|2022-05-29 13:55:00|29344.2|29253.2|29342.9|29251.9|29344.5|29253.5|29342.9|29251.9|16
1653832510000|2022-05-29 13:55:10|29342.1|29251.1|29343.4|29252.4|29343.4|29252.4|29341.6|29250.6|19
1653832520000|2022-05-29 13:55:20|29343.5|29252.5|29352.7|29261.7|29353.2|29262.2|29343.5|29252.5|26
1653832530000|2022-05-29 13:55:30|29352.9|29261.9|29347.5|29256.5|29353.1|29262.1|29347.5|29256.5|25
1653832540000|2022-05-29 13:55:40|29346.9|29255.9|29346.9|29255.9|29347.5|29256.5|29346.9|29255.9|14
1653832550000|2022-05-29 13:55:50|29347|29256|29346.5|29255.5|29347|29256|29346.2|29255.2|6
1653832560000|2022-05-29 13:56:00|29346.4|29255.4|29344.8|29253.8|29346.5|29255.5|29344.8|29253.8|19
1653832570000|2022-05-29 13:56:10|29344.9|29253.9|29337.5|29246.5|29344.9|29253.9|29336.4|29245.4|19
1653832580000|2022-05-29 13:56:20|29337|29246|29347.9|29256.9|29349|29258|29337|29246|22
1653832590000|2022-05-29 13:56:30|29348|29257|29349.4|29258.4|29349.6|29258.6|29346.8|29255.8|24
1653832600000|2022-05-29 13:56:40|29349.5|29258.5|29342.8|29251.8|29349.5|29258.5|29341.7|29250.7|25
1653832610000|2022-05-29 13:56:50|29342.7|29251.7|29339.2|29248.2|29343.2|29252.2|29339.2|29248.2|13
1653832620000|2022-05-29 13:57:00|29338.6|29247.6|29348.2|29257.2|29348.2|29257.2|29338.5|29247.5|27
1653832630000|2022-05-29 13:57:10|29347.7|29256.7|29353.3|29262.3|29353.3|29262.3|29347.7|29256.7|29
1653832640000|2022-05-29 13:57:20|29352.1|29261.1|29353.2|29262.2|29353.4|29262.4|29352.1|29261.1|10
1653832650000|2022-05-29 13:57:30|29353.3|29262.3|29357.1|29266.1|29357.1|29266.1|29353.3|29262.3|14
1653832660000|2022-05-29 13:57:40|29356.4|29265.4|29357.1|29266.1|29357.4|29266.4|29356.4|29265.4|18
1653832670000|2022-05-29 13:57:50|29357.3|29266.3|29349.8|29258.8|29357.4|29266.4|29348.8|29257.8|22
1653832680000|2022-05-29 13:58:00|29349.9|29258.9|29349.5|29258.5|29350.9|29259.9|29349.1|29258.1|14
1653832690000|2022-05-29 13:58:10|29349.8|29258.8|29349.1|29258.1|29350.5|29259.5|29348.1|29257.1|20
1653832700000|2022-05-29 13:58:20|29350|29259|29351.6|29260.6|29351.9|29260.9|29349.7|29258.7|15
1653832710000|2022-05-29 13:58:30|29352|29261|29350|29259|29352|29261|29349.9|29258.9|14
1653832720000|2022-05-29 13:58:40|29350.1|29259.1|29351.8|29260.8|29351.8|29260.8|29350|29259|14
1653832730000|2022-05-29 13:58:50|29351.7|29260.7|29352|29261|29352.4|29261.4|29351.5|29260.5|16
1653832740000|2022-05-29 13:59:00|29351.5|29260.5|29355.5|29264.5|29357.5|29266.5|29351.5|29260.5|20
1653832750000|2022-05-29 13:59:10|29355.2|29264.2|29356.9|29265.9|29358.7|29267.7|29355.2|29264.2|26
1653832760000|2022-05-29 13:59:20|29356.7|29265.7|29353.8|29262.8|29357|29266|29353.7|29262.7|15
1653832770000|2022-05-29 13:59:30|29352.4|29261.4|29352.4|29261.4|29352.9|29261.9|29351.9|29260.9|19
1653832780000|2022-05-29 13:59:40|29352.1|29261.1|29352.2|29261.2|29352.2|29261.2|29352|29261|19
1653832790000|2022-05-29 13:59:50|29351.4|29260.4|29352.4|29261.4|29352.6|29261.6|29351.4|29260.4|22
1653832800000|2022-05-29 14:00:00|29352.3|29261.3|29357.2|29266.2|29358|29267|29352.3|29261.3|23
1653832810000|2022-05-29 14:00:10|29357.3|29266.3|29357.8|29266.8|29358.1|29267.1|29357.3|29266.3|13
1653832820000|2022-05-29 14:00:20|29358|29267|29361|29270|29361.7|29270.7|29358|29267|18
1653832830000|2022-05-29 14:00:30|29360.9|29269.9|29360.9|29269.9|29365.5|29274.5|29360.7|29269.7|17
1653832840000|2022-05-29 14:00:40|29361|29270|29351.9|29260.9|29361|29270|29351.9|29260.9|20
1653832850000|2022-05-29 14:00:50|29352.1|29261.1|29353.8|29262.8|29356.3|29265.3|29352.1|29261.1|28
1653832860000|2022-05-29 14:01:00|29354|29263|29353.5|29262.5|29354.4|29263.4|29353.3|29262.3|20
1653832870000|2022-05-29 14:01:10|29353.3|29262.3|29350.8|29259.8|29354.1|29263.1|29350.8|29259.8|26
1653832880000|2022-05-29 14:01:20|29349.3|29258.3|29349|29258|29350.3|29259.3|29348.8|29257.8|23
1653832890000|2022-05-29 14:01:30|29348.8|29257.8|29348.7|29257.7|29349.4|29258.4|29348.5|29257.5|25
1653832900000|2022-05-29 14:01:40|29348.6|29257.6|29346.1|29255.1|29348.7|29257.7|29346|29255|21
1653832910000|2022-05-29 14:01:50|29346.2|29255.2|29341.6|29250.6|29346.2|29255.2|29341.6|29250.6|15
1653832920000|2022-05-29 14:02:00|29340.4|29249.4|29343.8|29252.8|29344.1|29253.1|29340|29249|26
1653832930000|2022-05-29 14:02:10|29344.1|29253.1|29346.6|29255.6|29346.6|29255.6|29342.3|29251.3|19
1653832940000|2022-05-29 14:02:20|29346.5|29255.5|29348.9|29257.9|29349.1|29258.1|29346.5|29255.5|20
1653832950000|2022-05-29 14:02:30|29349.1|29258.1|29349.7|29258.7|29349.8|29258.8|29348.3|29257.3|24
1653832960000|2022-05-29 14:02:40|29350.2|29259.2|29355.2|29264.2|29355.6|29264.6|29349.8|29258.8|25
1653832970000|2022-05-29 14:02:50|29355.4|29264.4|29355.9|29264.9|29357.2|29266.2|29354.7|29263.7|30
1653832980000|2022-05-29 14:03:00|29356.4|29265.4|29352.7|29261.7|29357.2|29266.2|29352.6|29261.6|30
1653832990000|2022-05-29 14:03:10|29352.8|29261.8|29348.9|29257.9|29352.8|29261.8|29348.5|29257.5|17
1653833000000|2022-05-29 14:03:20|29348.7|29257.7|29353.2|29262.2|29353.8|29262.8|29348.7|29257.7|21
1653833010000|2022-05-29 14:03:30|29352|29261|29351.8|29260.8|29353.2|29262.2|29351.8|29260.8|28
1653833020000|2022-05-29 14:03:40|29351.9|29260.9|29352.7|29261.7|29352.8|29261.8|29351.8|29260.8|12
1653833030000|2022-05-29 14:03:50|29353.4|29262.4|29353|29262|29353.8|29262.8|29351.1|29260.1|19
1653833040000|2022-05-29 14:04:00|29353.1|29262.1|29353.4|29262.4|29353.5|29262.5|29352.2|29261.2|22
1653833050000|2022-05-29 14:04:10|29353.9|29262.9|29353.3|29262.3|29354|29263|29353.1|29262.1|20
1653833060000|2022-05-29 14:04:20|29353.4|29262.4|29353.2|29262.2|29353.6|29262.6|29352.9|29261.9|20
1653833070000|2022-05-29 14:04:30|29353|29262|29353.1|29262.1|29353.5|29262.5|29353|29262|12
1653833080000|2022-05-29 14:04:40|29353.2|29262.2|29342.3|29251.3|29353.2|29262.2|29342|29251|20
1653833090000|2022-05-29 14:04:50|29342.5|29251.5|29339.5|29248.5|29342.6|29251.6|29339.3|29248.3|17
1653833100000|2022-05-29 14:05:00|29339.6|29248.6|29341.6|29250.6|29341.6|29250.6|29339.6|29248.6|17
1653833110000|2022-05-29 14:05:10|29342.2|29251.2|29345.9|29254.9|29346.4|29255.4|29341.8|29250.8|23
1653833120000|2022-05-29 14:05:20|29346.2|29255.2|29346.8|29255.8|29346.9|29255.9|29345.8|29254.8|21
1653833130000|2022-05-29 14:05:30|29347|29256|29347|29256|29347.1|29256.1|29346.5|29255.5|22
1653833140000|2022-05-29 14:05:40|29347.3|29256.3|29343.9|29252.9|29350.8|29259.8|29343.9|29252.9|30
1653833150000|2022-05-29 14:05:50|29343.4|29252.4|29330.1|29239.1|29343.6|29252.6|29329|29238|24
1653833160000|2022-05-29 14:06:00|29329.9|29238.9|29331.1|29240.1|29332.7|29241.7|29328.4|29237.4|26
1653833170000|2022-05-29 14:06:10|29330.8|29239.8|29329.5|29238.5|29332.4|29241.4|29328|29237|26
1653833180000|2022-05-29 14:06:20|29328.9|29237.9|29331.2|29240.2|29331.5|29240.5|29328.9|29237.9|23
1653833190000|2022-05-29 14:06:30|29331.3|29240.3|29329.2|29238.2|29331.6|29240.6|29329.2|29238.2|25
1653833200000|2022-05-29 14:06:40|29329|29238|29328|29237|29329.4|29238.4|29327.4|29236.4|22
1653833210000|2022-05-29 14:06:50|29328.3|29237.3|29327.4|29236.4|29328.9|29237.9|29327.3|29236.3|26
1653833220000|2022-05-29 14:07:00|29327.5|29236.5|29333.9|29242.9|29333.9|29242.9|29327.5|29236.5|17
1653833230000|2022-05-29 14:07:10|29334.2|29243.2|29339.3|29248.3|29339.3|29248.3|29333.2|29242.2|27
1653833240000|2022-05-29 14:07:20|29339.8|29248.8|29342.6|29251.6|29344.5|29253.5|29339.8|29248.8|31
1653833250000|2022-05-29 14:07:30|29343|29252|29342.5|29251.5|29343.6|29252.6|29342.5|29251.5|28
1653833260000|2022-05-29 14:07:40|29342.4|29251.4|29343.4|29252.4|29343.4|29252.4|29342.4|29251.4|13
1653833270000|2022-05-29 14:07:50|29343.2|29252.2|29343|29252|29344.4|29253.4|29342.9|29251.9|30
1653833280000|2022-05-29 14:08:00|29342.8|29251.8|29342.8|29251.8|29343.8|29252.8|29342.3|29251.3|19
1653833290000|2022-05-29 14:08:10|29342.7|29251.7|29339|29248|29343.6|29252.6|29338.9|29247.9|20
1653833300000|2022-05-29 14:08:20|29338.7|29247.7|29344.1|29253.1|29344.1|29253.1|29336.2|29245.2|21
1653833310000|2022-05-29 14:08:30|29344.2|29253.2|29340|29249|29344.4|29253.4|29340|29249|23
1653833320000|2022-05-29 14:08:40|29340.3|29249.3|29338.7|29247.7|29340.6|29249.6|29337.5|29246.5|21
1653833330000|2022-05-29 14:08:50|29338.4|29247.4|29341.4|29250.4|29343.4|29252.4|29338.4|29247.4|24
1653833340000|2022-05-29 14:09:00|29341.7|29250.7|29341.9|29250.9|29342.2|29251.2|29340.9|29249.9|21
1653833350000|2022-05-29 14:09:10|29342.1|29251.1|29339.6|29248.6|29342.1|29251.1|29339.3|29248.3|18
1653833360000|2022-05-29 14:09:20|29340.3|29249.3|29339.4|29248.4|29340.7|29249.7|29338.7|29247.7|27
1653833370000|2022-05-29 14:09:30|29339.1|29248.1|29331.4|29240.4|29339.6|29248.6|29331.4|29240.4|26
1653833380000|2022-05-29 14:09:40|29331.3|29240.3|29331.3|29240.3|29333.2|29242.2|29331.2|29240.2|16
1653833390000|2022-05-29 14:09:50|29330.7|29239.7|29332.7|29241.7|29333.6|29242.6|29330.7|29239.7|14
1653833400000|2022-05-29 14:10:00|29332.8|29241.8|29338.3|29247.3|29338.8|29247.8|29332.8|29241.8|18
1653833410000|2022-05-29 14:10:10|29338.4|29247.4|29335.5|29244.5|29338.5|29247.5|29335.1|29244.1|20
1653833420000|2022-05-29 14:10:20|29335.7|29244.7|29336.8|29245.8|29337|29246|29335.5|29244.5|15
1653833430000|2022-05-29 14:10:30|29336.9|29245.9|29335|29244|29336.9|29245.9|29334.8|29243.8|19
1653833440000|2022-05-29 14:10:40|29335.1|29244.1|29335.2|29244.2|29335.4|29244.4|29335|29244|11
1653833450000|2022-05-29 14:10:50|29335.1|29244.1|29333.6|29242.6|29335.1|29244.1|29333.4|29242.4|12
1653833460000|2022-05-29 14:11:00|29333.2|29242.2|29333.9|29242.9|29334.2|29243.2|29333.1|29242.1|21
1653833470000|2022-05-29 14:11:10|29334|29243|29334.4|29243.4|29334.6|29243.6|29334|29243|17
1653833480000|2022-05-29 14:11:20|29334.7|29243.7|29334.3|29243.3|29334.7|29243.7|29334.3|29243.3|8
1653833490000|2022-05-29 14:11:30|29334|29243|29331.9|29240.9|29334.4|29243.4|29331.5|29240.5|23
1653833500000|2022-05-29 14:11:40|29331.7|29240.7|29335.7|29244.7|29335.9|29244.9|29330.9|29239.9|19
1653833510000|2022-05-29 14:11:50|29335.6|29244.6|29335.9|29244.9|29337.5|29246.5|29335.5|29244.5|18
1653833520000|2022-05-29 14:12:00|29337.3|29246.3|29339.4|29248.4|29339.8|29248.8|29337|29246|23
1653833530000|2022-05-29 14:12:10|29339.7|29248.7|29341.3|29250.3|29341.3|29250.3|29339.3|29248.3|27
1653833540000|2022-05-29 14:12:20|29341|29250|29343.2|29252.2|29343.6|29252.6|29341|29250|23
1653833550000|2022-05-29 14:12:30|29343|29252|29343.3|29252.3|29343.3|29252.3|29343|29252|8
1653833560000|2022-05-29 14:12:40|29343|29252|29334.4|29243.4|29343|29252|29334.3|29243.3|29
1653833570000|2022-05-29 14:12:50|29334.7|29243.7|29341.3|29250.3|29341.5|29250.5|29332.7|29241.7|23
1653833580000|2022-05-29 14:13:00|29341.4|29250.4|29344|29253|29344.3|29253.3|29341.2|29250.2|17
1653833590000|2022-05-29 14:13:10|29344.3|29253.3|29344.4|29253.4|29344.4|29253.4|29343.3|29252.3|18
1653833600000|2022-05-29 14:13:20|29344.1|29253.1|29343.9|29252.9|29344.3|29253.3|29343.9|29252.9|4
1653833610000|2022-05-29 14:13:30|29343.8|29252.8|29343.9|29252.9|29344.4|29253.4|29343.7|29252.7|9
1653833620000|2022-05-29 14:13:40|29344.3|29253.3|29344.1|29253.1|29344.3|29253.3|29343.9|29252.9|4
1653833630000|2022-05-29 14:13:50|29343.9|29252.9|29344.8|29253.8|29345.8|29254.8|29343.9|29252.9|16
1653833640000|2022-05-29 14:14:00|29345.2|29254.2|29345.1|29254.1|29345.4|29254.4|29344.8|29253.8|19
1653833650000|2022-05-29 14:14:10|29345.2|29254.2|29336.4|29245.4|29345.3|29254.3|29336.4|29245.4|24
1653833660000|2022-05-29 14:14:20|29336.9|29245.9|29338.2|29247.2|29339.2|29248.2|29336.7|29245.7|25
1653833670000|2022-05-29 14:14:30|29337.9|29246.9|29342.7|29251.7|29343.1|29252.1|29337.7|29246.7|24
1653833680000|2022-05-29 14:14:40|29343.2|29252.2|29343.5|29252.5|29344.3|29253.3|29342.2|29251.2|29
1653833690000|2022-05-29 14:14:50|29343.4|29252.4|29343.5|29252.5|29343.6|29252.6|29343.4|29252.4|4
1653833700000|2022-05-29 14:15:00|29343.8|29252.8|29343.7|29252.7|29345.6|29254.6|29343.4|29252.4|15
1653833710000|2022-05-29 14:15:10|29343.6|29252.6|29345.3|29254.3|29346.5|29255.5|29343.6|29252.6|10
1653833720000|2022-05-29 14:15:20|29344.3|29253.3|29343.6|29252.6|29344.7|29253.7|29340.6|29249.6|28
1653833730000|2022-05-29 14:15:30|29344.2|29253.2|29345.1|29254.1|29345.2|29254.2|29343.8|29252.8|21
1653833740000|2022-05-29 14:15:40|29345.2|29254.2|29345.1|29254.1|29345.2|29254.2|29344.5|29253.5|15
1653833750000|2022-05-29 14:15:50|29345.2|29254.2|29345.6|29254.6|29345.6|29254.6|29344.6|29253.6|14
1653833760000|2022-05-29 14:16:00|29345.4|29254.4|29345.6|29254.6|29345.6|29254.6|29344.9|29253.9|18
1653833770000|2022-05-29 14:16:10|29345.3|29254.3|29352.2|29261.2|29352.2|29261.2|29344.9|29253.9|24
1653833780000|2022-05-29 14:16:20|29352.3|29261.3|29352.6|29261.6|29352.6|29261.6|29351.9|29260.9|21
1653833790000|2022-05-29 14:16:30|29352.2|29261.2|29351.9|29260.9|29353.4|29262.4|29351.9|29260.9|28
1653833800000|2022-05-29 14:16:40|29351.6|29260.6|29352.4|29261.4|29352.9|29261.9|29351.6|29260.6|22
1653833810000|2022-05-29 14:16:50|29352.5|29261.5|29352.8|29261.8|29353.5|29262.5|29351.4|29260.4|30
1653833820000|2022-05-29 14:17:00|29352.7|29261.7|29353|29262|29353.4|29262.4|29350.5|29259.5|26
1653833830000|2022-05-29 14:17:10|29353.6|29262.6|29353.1|29262.1|29353.6|29262.6|29351.5|29260.5|27
1653833840000|2022-05-29 14:17:20|29352.5|29261.5|29356.5|29265.5|29356.6|29265.6|29352.2|29261.2|27
1653833850000|2022-05-29 14:17:30|29356.1|29265.1|29360.5|29269.5|29361.7|29270.7|29354.8|29263.8|27
1653833860000|2022-05-29 14:17:40|29360.9|29269.9|29362|29271|29362.4|29271.4|29360.3|29269.3|31
1653833870000|2022-05-29 14:17:50|29359.1|29268.1|29358.1|29267.1|29359.1|29268.1|29357.2|29266.2|21
1653833880000|2022-05-29 14:18:00|29358|29267|29360.3|29269.3|29360.7|29269.7|29357.8|29266.8|23
1653833890000|2022-05-29 14:18:10|29361.9|29270.9|29359.5|29268.5|29361.9|29270.9|29358.7|29267.7|15
1653833900000|2022-05-29 14:18:20|29359.6|29268.6|29359.4|29268.4|29359.6|29268.6|29358.8|29267.8|16
1653833910000|2022-05-29 14:18:30|29359.5|29268.5|29359|29268|29359.9|29268.9|29359|29268|15
1653833920000|2022-05-29 14:18:40|29359.1|29268.1|29359.6|29268.6|29359.8|29268.8|29359|29268|16
1653833930000|2022-05-29 14:18:50|29359.4|29268.4|29359.3|29268.3|29359.6|29268.6|29359.1|29268.1|13
1653833940000|2022-05-29 14:19:00|29359.6|29268.6|29359.3|29268.3|29359.6|29268.6|29359|29268|17
1653833950000|2022-05-29 14:19:10|29357.8|29266.8|29354|29263|29357.8|29266.8|29350.9|29259.9|28
1653833960000|2022-05-29 14:19:20|29354.1|29263.1|29355.6|29264.6|29355.9|29264.9|29352.8|29261.8|20
1653833970000|2022-05-29 14:19:30|29355.8|29264.8|29356.3|29265.3|29356.3|29265.3|29354.9|29263.9|26
1653833980000|2022-05-29 14:19:40|29355.2|29264.2|29355.7|29264.7|29357.3|29266.3|29355.1|29264.1|21
1653833990000|2022-05-29 14:19:50|29355.3|29264.3|29355.2|29264.2|29357.2|29266.2|29355.2|29264.2|21
1653834000000|2022-05-29 14:20:00|29354.8|29263.8|29355.2|29264.2|29356|29265|29354.8|29263.8|18
1653834010000|2022-05-29 14:20:10|29355.7|29264.7|29355.9|29264.9|29358.1|29267.1|29355.7|29264.7|21
1653834020000|2022-05-29 14:20:20|29357.9|29266.9|29355.9|29264.9|29357.9|29266.9|29355|29264|21
1653834030000|2022-05-29 14:20:30|29356|29265|29355.8|29264.8|29357.4|29266.4|29355.2|29264.2|19
1653834040000|2022-05-29 14:20:40|29357.1|29266.1|29356.8|29265.8|29357.3|29266.3|29355|29264|26
1653834050000|2022-05-29 14:20:50|29356.7|29265.7|29353|29262|29357.2|29266.2|29353|29262|22
1653834060000|2022-05-29 14:21:00|29353.4|29262.4|29356.9|29265.9|29356.9|29265.9|29352|29261|20
1653834070000|2022-05-29 14:21:10|29358.3|29267.3|29359.4|29268.4|29359.5|29268.5|29357.4|29266.4|17
1653834080000|2022-05-29 14:21:20|29359.1|29268.1|29357.2|29266.2|29359.6|29268.6|29356.9|29265.9|21
1653834090000|2022-05-29 14:21:30|29357.4|29266.4|29357|29266|29359.1|29268.1|29357|29266|25
1653834100000|2022-05-29 14:21:40|29357.2|29266.2|29353.2|29262.2|29357.2|29266.2|29353.2|29262.2|20
1653834110000|2022-05-29 14:21:50|29353|29262|29348.3|29257.3|29353|29262|29347|29256|25
1653834120000|2022-05-29 14:22:00|29347.5|29256.5|29357.9|29266.9|29357.9|29266.9|29347.5|29256.5|22
1653834130000|2022-05-29 14:22:10|29358.1|29267.1|29357.4|29266.4|29358.1|29267.1|29357.2|29266.2|12
1653834140000|2022-05-29 14:22:20|29357.6|29266.6|29359.7|29268.7|29360.4|29269.4|29357|29266|16
1653834150000|2022-05-29 14:22:30|29359.6|29268.6|29359.7|29268.7|29359.8|29268.8|29359.4|29268.4|12
1653834160000|2022-05-29 14:22:40|29361|29270|29362.2|29271.2|29362.5|29271.5|29359.5|29268.5|23
1653834170000|2022-05-29 14:22:50|29360.2|29269.2|29360.4|29269.4|29363.2|29272.2|29360.1|29269.1|9
1653834180000|2022-05-29 14:23:00|29360.5|29269.5|29361|29270|29361|29270|29360.2|29269.2|6
1653834190000|2022-05-29 14:23:10|29360.8|29269.8|29361.1|29270.1|29361.4|29270.4|29360.5|29269.5|15
1653834200000|2022-05-29 14:23:20|29361|29270|29374.7|29283.7|29378.4|29287.4|29360.5|29269.5|29
1653834210000|2022-05-29 14:23:30|29375.1|29284.1|29377.7|29286.7|29377.7|29286.7|29374.7|29283.7|14
1653834220000|2022-05-29 14:23:40|29377.9|29286.9|29381.8|29290.8|29384|29293|29377.9|29286.9|18
1653834230000|2022-05-29 14:23:50|29382.4|29291.4|29395.8|29304.8|29395.8|29304.8|29381.9|29290.9|26
1653834240000|2022-05-29 14:24:00|29397.9|29306.9|29389|29298|29397.9|29306.9|29388.8|29297.8|21
1653834250000|2022-05-29 14:24:10|29389.5|29298.5|29386.8|29295.8|29389.5|29298.5|29385.4|29294.4|24
1653834260000|2022-05-29 14:24:20|29386|29295|29379.5|29288.5|29387.5|29296.5|29379.4|29288.4|12
1653834270000|2022-05-29 14:24:30|29379.7|29288.7|29381.5|29290.5|29381.5|29290.5|29379.7|29288.7|9
1653834280000|2022-05-29 14:24:40|29381.2|29290.2|29381.1|29290.1|29381.6|29290.6|29380.1|29289.1|19
1653834290000|2022-05-29 14:24:50|29381.2|29290.2|29380.6|29289.6|29381.4|29290.4|29380.4|29289.4|21
1653834300000|2022-05-29 14:25:00|29380.4|29289.4|29383.2|29292.2|29383.2|29292.2|29380.1|29289.1|16
1653834310000|2022-05-29 14:25:10|29383.3|29292.3|29386|29295|29386.1|29295.1|29383.3|29292.3|20
1653834320000|2022-05-29 14:25:20|29386.1|29295.1|29385.9|29294.9|29386.1|29295.1|29385.8|29294.8|8
1653834330000|2022-05-29 14:25:30|29385.8|29294.8|29385.8|29294.8|29385.8|29294.8|29385.8|29294.8|1
1653834340000|2022-05-29 14:25:40|29385.9|29294.9|29385.9|29294.9|29386.2|29295.2|29385.7|29294.7|13
1653834350000|2022-05-29 14:25:50|29386|29295|29382.6|29291.6|29386.1|29295.1|29382.6|29291.6|15
1653834360000|2022-05-29 14:26:00|29382.5|29291.5|29382.7|29291.7|29382.8|29291.8|29381.3|29290.3|17
1653834370000|2022-05-29 14:26:10|29382.6|29291.6|29382.3|29291.3|29383.6|29292.6|29382.3|29291.3|12
1653834380000|2022-05-29 14:26:20|29382.4|29291.4|29382.7|29291.7|29382.8|29291.8|29382.4|29291.4|8
1653834390000|2022-05-29 14:26:30|29382.6|29291.6|29382.4|29291.4|29382.7|29291.7|29382.4|29291.4|7
1653834400000|2022-05-29 14:26:40|29382.7|29291.7|29382.6|29291.6|29382.8|29291.8|29382.4|29291.4|10
1653834410000|2022-05-29 14:26:50|29382.4|29291.4|29382.4|29291.4|29382.5|29291.5|29382.2|29291.2|6
1653834420000|2022-05-29 14:27:00|29381.9|29290.9|29379.7|29288.7|29382.2|29291.2|29379.6|29288.6|8
1653834430000|2022-05-29 14:27:10|29379.8|29288.8|29379.9|29288.9|29380|29289|29379.1|29288.1|8
1653834440000|2022-05-29 14:27:20|29379.1|29288.1|29379.9|29288.9|29380.3|29289.3|29378.9|29287.9|14
1653834450000|2022-05-29 14:27:30|29379.8|29288.8|29378.7|29287.7|29379.8|29288.8|29378.7|29287.7|6
1653834460000|2022-05-29 14:27:40|29378.9|29287.9|29375.7|29284.7|29379.5|29288.5|29374.2|29283.2|16
1653834470000|2022-05-29 14:27:50|29376.8|29285.8|29378.5|29287.5|29378.5|29287.5|29373.9|29282.9|13
1653834480000|2022-05-29 14:28:00|29379.2|29288.2|29377.6|29286.6|29379.2|29288.2|29377.6|29286.6|13
1653834490000|2022-05-29 14:28:10|29377.7|29286.7|29376.7|29285.7|29377.7|29286.7|29376|29285|15
1653834500000|2022-05-29 14:28:20|29376.5|29285.5|29376.5|29285.5|29376.5|29285.5|29376.5|29285.5|1
1653834510000|2022-05-29 14:28:30|29376.4|29285.4|29376.5|29285.5|29376.5|29285.5|29376.4|29285.4|2
1653834520000|2022-05-29 14:28:40|29376.3|29285.3|29376.2|29285.2|29376.3|29285.3|29376.2|29285.2|2
1653834530000|2022-05-29 14:28:50|29376.3|29285.3|29376.5|29285.5|29376.5|29285.5|29375.5|29284.5|13
1653834540000|2022-05-29 14:29:00|29376.6|29285.6|29376.5|29285.5|29376.9|29285.9|29375.6|29284.6|12
1653834550000|2022-05-29 14:29:10|29376.2|29285.2|29375|29284|29376.2|29285.2|29375|29284|6
1653834560000|2022-05-29 14:29:20|29375.1|29284.1|29373.7|29282.7|29375.3|29284.3|29373.4|29282.4|8
1653834570000|2022-05-29 14:29:30|29373.8|29282.8|29377.1|29286.1|29377.9|29286.9|29373.4|29282.4|13
1653834580000|2022-05-29 14:29:40|29377.2|29286.2|29377|29286|29377.2|29286.2|29376.9|29285.9|5
1653834590000|2022-05-29 14:29:50|29376.8|29285.8|29377.6|29286.6|29377.6|29286.6|29376.8|29285.8|5
1653834600000|2022-05-29 14:30:00|29377.5|29286.5|29379.1|29288.1|29381.3|29290.3|29377.5|29286.5|20
1653834610000|2022-05-29 14:30:10|29379.5|29288.5|29379|29288|29379.5|29288.5|29378.7|29287.7|14
1653834620000|2022-05-29 14:30:20|29379.4|29288.4|29379|29288|29379.5|29288.5|29379|29288|3
1653834630000|2022-05-29 14:30:30|29379.6|29288.6|29380|29289|29380.9|29289.9|29379.6|29288.6|12
1653834640000|2022-05-29 14:30:40|29380.2|29289.2|29379.1|29288.1|29380.2|29289.2|29379.1|29288.1|17
1653834650000|2022-05-29 14:30:50|29378.9|29287.9|29378.9|29287.9|29379.1|29288.1|29378.9|29287.9|3
1653834660000|2022-05-29 14:31:00|29379.1|29288.1|29381.9|29290.9|29381.9|29290.9|29379.1|29288.1|6
1653834670000|2022-05-29 14:31:10|29382.5|29291.5|29382|29291|29383.8|29292.8|29381.6|29290.6|19
1653834680000|2022-05-29 14:31:20|29382.1|29291.1|29382.1|29291.1|29382.2|29291.2|29381.9|29290.9|9
1653834690000|2022-05-29 14:31:30|29382.3|29291.3|29382.8|29291.8|29383|29292|29382.2|29291.2|16
1653834700000|2022-05-29 14:31:40|29382.7|29291.7|29382.7|29291.7|29382.8|29291.8|29382.3|29291.3|16
1653834710000|2022-05-29 14:31:50|29382.5|29291.5|29383.5|29292.5|29383.7|29292.7|29382.3|29291.3|11
1653834720000|2022-05-29 14:32:00|29383.8|29292.8|29383.9|29292.9|29384.2|29293.2|29383.8|29292.8|12
1653834730000|2022-05-29 14:32:10|29383|29292|29383|29292|29383.7|29292.7|29382.8|29291.8|18
1653834740000|2022-05-29 14:32:20|29382.8|29291.8|29382.5|29291.5|29383.1|29292.1|29382|29291|17
1653834750000|2022-05-29 14:32:30|29382.3|29291.3|29382.4|29291.4|29382.6|29291.6|29382.3|29291.3|11
1653834760000|2022-05-29 14:32:40|29382.5|29291.5|29382.2|29291.2|29382.9|29291.9|29382.2|29291.2|18
1653834770000|2022-05-29 14:32:50|29382.3|29291.3|29385.7|29294.7|29385.7|29294.7|29382.3|29291.3|16
1653834780000|2022-05-29 14:33:00|29385.8|29294.8|29385.7|29294.7|29386|29295|29384.6|29293.6|11
1653834790000|2022-05-29 14:33:10|29385.6|29294.6|29385.6|29294.6|29385.6|29294.6|29385.6|29294.6|1
1653834800000|2022-05-29 14:33:20|29385|29294|29384.5|29293.5|29385|29294|29384.4|29293.4|5
1653834810000|2022-05-29 14:33:30|29385.4|29294.4|29385.1|29294.1|29385.9|29294.9|29385.1|29294.1|11
1653834820000|2022-05-29 14:33:40|29385.4|29294.4|29385|29294|29385.4|29294.4|29385|29294|12
1653834840000|2022-05-29 14:34:00|29385.4|29294.4|29378.9|29287.9|29385.4|29294.4|29378.9|29287.9|10
1653834850000|2022-05-29 14:34:10|29376.4|29285.4|29367.1|29276.1|29377.4|29286.4|29367.1|29276.1|16
1653834860000|2022-05-29 14:34:20|29367|29276|29371.6|29280.6|29371.8|29280.8|29363.8|29272.8|14
1653834870000|2022-05-29 14:34:30|29370.9|29279.9|29365.3|29274.3|29371.6|29280.6|29365|29274|17
1653834880000|2022-05-29 14:34:40|29365.4|29274.4|29362.5|29271.5|29367.2|29276.2|29360.7|29269.7|17
1653834890000|2022-05-29 14:34:50|29362.6|29271.6|29354.7|29263.7|29362.6|29271.6|29354.7|29263.7|17
1653834900000|2022-05-29 14:35:00|29354.1|29263.1|29353.1|29262.1|29354.6|29263.6|29353.1|29262.1|20
1653834910000|2022-05-29 14:35:10|29354.5|29263.5|29354.9|29263.9|29355.4|29264.4|29353.1|29262.1|12
1653834920000|2022-05-29 14:35:20|29355|29264|29358.9|29267.9|29358.9|29267.9|29354.9|29263.9|22
1653834930000|2022-05-29 14:35:30|29359.1|29268.1|29355.2|29264.2|29359.1|29268.1|29355.2|29264.2|11
1653834940000|2022-05-29 14:35:40|29355|29264|29354.2|29263.2|29355|29264|29354.1|29263.1|9
1653834950000|2022-05-29 14:35:50|29354.3|29263.3|29354.3|29263.3|29355|29264|29354.3|29263.3|9
1653834960000|2022-05-29 14:36:00|29354.7|29263.7|29354.3|29263.3|29354.7|29263.7|29354.1|29263.1|7
1653834970000|2022-05-29 14:36:10|29354.2|29263.2|29354.4|29263.4|29354.6|29263.6|29354.2|29263.2|10
1653834980000|2022-05-29 14:36:20|29354.5|29263.5|29358.4|29267.4|29358.4|29267.4|29354.2|29263.2|17
1653834990000|2022-05-29 14:36:30|29358.5|29267.5|29358.2|29267.2|29358.5|29267.5|29357.7|29266.7|13
1653835000000|2022-05-29 14:36:40|29358.1|29267.1|29357.7|29266.7|29358.3|29267.3|29357.6|29266.6|7
1653835010000|2022-05-29 14:36:50|29357.6|29266.6|29358|29267|29358.3|29267.3|29357.6|29266.6|11
1653835020000|2022-05-29 14:37:00|29358.4|29267.4|29357.5|29266.5|29358.4|29267.4|29357.5|29266.5|11
1653835030000|2022-05-29 14:37:10|29357.6|29266.6|29357.9|29266.9|29357.9|29266.9|29357.6|29266.6|2
1653835040000|2022-05-29 14:37:20|29357.7|29266.7|29357.2|29266.2|29357.8|29266.8|29357.2|29266.2|8
1653835050000|2022-05-29 14:37:30|29357.4|29266.4|29357.6|29266.6|29357.7|29266.7|29357.2|29266.2|4
1653835060000|2022-05-29 14:37:40|29357.4|29266.4|29357.9|29266.9|29357.9|29266.9|29357.4|29266.4|15
1653835070000|2022-05-29 14:37:50|29358.1|29267.1|29357.3|29266.3|29358.1|29267.1|29357|29266|10
1653835080000|2022-05-29 14:38:00|29357.4|29266.4|29357.4|29266.4|29357.5|29266.5|29357.3|29266.3|9
1653835090000|2022-05-29 14:38:10|29357.5|29266.5|29358.1|29267.1|29358.1|29267.1|29357.5|29266.5|4
1653835100000|2022-05-29 14:38:20|29358.2|29267.2|29357.9|29266.9|29358.2|29267.2|29357.9|29266.9|5
1653835110000|2022-05-29 14:38:30|29357.8|29266.8|29357.8|29266.8|29357.9|29266.9|29357.8|29266.8|5
1653835120000|2022-05-29 14:38:40|29357.5|29266.5|29357.5|29266.5|29357.8|29266.8|29357.5|29266.5|4
1653835130000|2022-05-29 14:38:50|29358|29267|29358.1|29267.1|29358.1|29267.1|29358|29267|6
1653835140000|2022-05-29 14:39:00|29358|29267|29358.1|29267.1|29358.1|29267.1|29358|29267|10
1653835160000|2022-05-29 14:39:20|29358|29267|29353.8|29262.8|29358.1|29267.1|29353.8|29262.8|7
1653835170000|2022-05-29 14:39:30|29354.1|29263.1|29355.5|29264.5|29355.8|29264.8|29353.9|29262.9|7
1653835180000|2022-05-29 14:39:40|29355.7|29264.7|29354.7|29263.7|29355.7|29264.7|29354.7|29263.7|4
1653835190000|2022-05-29 14:39:50|29355|29264|29354.1|29263.1|29355.3|29264.3|29354.1|29263.1|5
1653835200000|2022-05-29 14:40:00|29353.7|29262.7|29353.5|29262.5|29353.7|29262.7|29352.9|29261.9|6
1653835210000|2022-05-29 14:40:10|29353.4|29262.4|29352.3|29261.3|29354.6|29263.6|29352.3|29261.3|18
1653835220000|2022-05-29 14:40:20|29351.8|29260.8|29352|29261|29352.9|29261.9|29351.8|29260.8|19
1653835230000|2022-05-29 14:40:30|29352.1|29261.1|29352|29261|29352.3|29261.3|29350.9|29259.9|18
1653835240000|2022-05-29 14:40:40|29352.3|29261.3|29352.6|29261.6|29353.2|29262.2|29351.8|29260.8|16
1653835250000|2022-05-29 14:40:50|29352.8|29261.8|29352.4|29261.4|29352.8|29261.8|29352|29261|14
1653835260000|2022-05-29 14:41:00|29352.1|29261.1|29352.8|29261.8|29352.8|29261.8|29351.6|29260.6|22
1653835270000|2022-05-29 14:41:10|29352.3|29261.3|29352.9|29261.9|29353|29262|29351.7|29260.7|16
1653835280000|2022-05-29 14:41:20|29352.8|29261.8|29352.9|29261.9|29353|29262|29352|29261|13
1653835290000|2022-05-29 14:41:30|29352.6|29261.6|29352.8|29261.8|29352.8|29261.8|29352.6|29261.6|2
1653835300000|2022-05-29 14:41:40|29352.9|29261.9|29348|29257|29352.9|29261.9|29348|29257|11
1653835310000|2022-05-29 14:41:50|29348.1|29257.1|29347.7|29256.7|29348.1|29257.1|29347.6|29256.6|4
1653835320000|2022-05-29 14:42:00|29347.8|29256.8|29350.6|29259.6|29350.6|29259.6|29347.7|29256.7|5
1653835330000|2022-05-29 14:42:10|29349.8|29258.8|29345.7|29254.7|29350.8|29259.8|29345.1|29254.1|13
1653835340000|2022-05-29 14:42:20|29344.7|29253.7|29345.6|29254.6|29345.6|29254.6|29344.6|29253.6|4
1653835350000|2022-05-29 14:42:30|29346.8|29255.8|29346.5|29255.5|29346.8|29255.8|29346.4|29255.4|5
1653835360000|2022-05-29 14:42:40|29345.9|29254.9|29344.5|29253.5|29345.9|29254.9|29344.5|29253.5|5
1653835370000|2022-05-29 14:42:50|29343.3|29252.3|29344.4|29253.4|29344.4|29253.4|29343.3|29252.3|2
1653835380000|2022-05-29 14:43:00|29344.5|29253.5|29345.8|29254.8|29346|29255|29344.5|29253.5|9
1653835390000|2022-05-29 14:43:10|29345.9|29254.9|29347.7|29256.7|29347.8|29256.8|29345.9|29254.9|15
1653835400000|2022-05-29 14:43:20|29347.8|29256.8|29347.4|29256.4|29347.8|29256.8|29346.7|29255.7|13
1653835410000|2022-05-29 14:43:30|29347.2|29256.2|29347.4|29256.4|29347.4|29256.4|29346.9|29255.9|5
1653835420000|2022-05-29 14:43:40|29347.5|29256.5|29346.9|29255.9|29347.5|29256.5|29346.9|29255.9|13
1653835430000|2022-05-29 14:43:50|29347|29256|29346.6|29255.6|29347|29256|29346.6|29255.6|4
1653835440000|2022-05-29 14:44:00|29346.5|29255.5|29346.6|29255.6|29346.7|29255.7|29346.5|29255.5|6
1653835450000|2022-05-29 14:44:10|29346.7|29255.7|29347.2|29256.2|29348|29257|29346.7|29255.7|4
1653835460000|2022-05-29 14:44:20|29346.8|29255.8|29347.1|29256.1|29348.4|29257.4|29346.8|29255.8|9
1653835470000|2022-05-29 14:44:30|29346.9|29255.9|29347.2|29256.2|29347.3|29256.3|29346.9|29255.9|7
1653835480000|2022-05-29 14:44:40|29347.3|29256.3|29347.4|29256.4|29347.6|29256.6|29347.3|29256.3|5
1653835490000|2022-05-29 14:44:50|29347.5|29256.5|29347.4|29256.4|29347.5|29256.5|29347.4|29256.4|8
1653835500000|2022-05-29 14:45:00|29347.2|29256.2|29343.2|29252.2|29347.2|29256.2|29342.5|29251.5|11
1653835510000|2022-05-29 14:45:10|29343.3|29252.3|29346.5|29255.5|29347.6|29256.6|29343.3|29252.3|14
1653835520000|2022-05-29 14:45:20|29346|29255|29350.5|29259.5|29350.9|29259.9|29345.8|29254.8|24
1653835530000|2022-05-29 14:45:30|29350.6|29259.6|29354.8|29263.8|29355.3|29264.3|29350.6|29259.6|27
1653835540000|2022-05-29 14:45:40|29354.7|29263.7|29356|29265|29356.4|29265.4|29354|29263|16
1653835550000|2022-05-29 14:45:50|29356.1|29265.1|29356.5|29265.5|29356.8|29265.8|29356.1|29265.1|15
1653835560000|2022-05-29 14:46:00|29355.9|29264.9|29356.6|29265.6|29356.8|29265.8|29355.9|29264.9|8
1653835570000|2022-05-29 14:46:10|29356.5|29265.5|29356.9|29265.9|29357|29266|29356.3|29265.3|25
1653835580000|2022-05-29 14:46:20|29356.4|29265.4|29357.4|29266.4|29357.4|29266.4|29356.4|29265.4|11
1653835590000|2022-05-29 14:46:30|29357.5|29266.5|29357.4|29266.4|29357.7|29266.7|29356.8|29265.8|18
1653835600000|2022-05-29 14:46:40|29357.3|29266.3|29355|29264|29357.3|29266.3|29353.9|29262.9|18
1653835610000|2022-05-29 14:46:50|29355.1|29264.1|29355.9|29264.9|29356.2|29265.2|29354.9|29263.9|19
1653835620000|2022-05-29 14:47:00|29355.5|29264.5|29356.8|29265.8|29357.4|29266.4|29355.5|29264.5|13
1653835630000|2022-05-29 14:47:10|29357.3|29266.3|29360.5|29269.5|29360.5|29269.5|29357|29266|9
1653835640000|2022-05-29 14:47:20|29361.3|29270.3|29360.5|29269.5|29361.3|29270.3|29360.5|29269.5|8
1653835650000|2022-05-29 14:47:30|29359.9|29268.9|29359.9|29268.9|29360.7|29269.7|29359.6|29268.6|16
1653835660000|2022-05-29 14:47:40|29359.8|29268.8|29353.9|29262.9|29359.8|29268.8|29352.3|29261.3|22
1653835670000|2022-05-29 14:47:50|29353.6|29262.6|29354|29263|29354.5|29263.5|29353.3|29262.3|17
1653835680000|2022-05-29 14:48:00|29353.8|29262.8|29355|29264|29355.1|29264.1|29353.7|29262.7|24
1653835690000|2022-05-29 14:48:10|29354.7|29263.7|29354.8|29263.8|29355.7|29264.7|29354.3|29263.3|25
1653835700000|2022-05-29 14:48:20|29355.2|29264.2|29355|29264|29356.4|29265.4|29354.9|29263.9|17
1653835710000|2022-05-29 14:48:30|29355.2|29264.2|29357.1|29266.1|29357.3|29266.3|29355.2|29264.2|19
1653835720000|2022-05-29 14:48:40|29356.7|29265.7|29356.8|29265.8|29357|29266|29356.2|29265.2|21
1653835730000|2022-05-29 14:48:50|29356.9|29265.9|29356.6|29265.6|29357.2|29266.2|29356.5|29265.5|10
1653835740000|2022-05-29 14:49:00|29356.9|29265.9|29356.7|29265.7|29357|29266|29356.2|29265.2|14
1653835750000|2022-05-29 14:49:10|29356.6|29265.6|29358.4|29267.4|29359.2|29268.2|29356.6|29265.6|20
1653835760000|2022-05-29 14:49:20|29358.6|29267.6|29359.5|29268.5|29359.5|29268.5|29358.6|29267.6|10
1653835770000|2022-05-29 14:49:30|29359.1|29268.1|29359.3|29268.3|29359.5|29268.5|29359.1|29268.1|4
1653835780000|2022-05-29 14:49:40|29359.4|29268.4|29359.2|29268.2|29359.6|29268.6|29359.2|29268.2|5
1653835790000|2022-05-29 14:49:50|29359.1|29268.1|29354.3|29263.3|29360|29269|29354.3|29263.3|23
1653835800000|2022-05-29 14:50:00|29354.2|29263.2|29357.3|29266.3|29357.7|29266.7|29353.3|29262.3|17
1653835810000|2022-05-29 14:50:10|29357.8|29266.8|29357.7|29266.7|29357.8|29266.8|29357.5|29266.5|7
1653835820000|2022-05-29 14:50:20|29357.4|29266.4|29357.7|29266.7|29357.7|29266.7|29357.3|29266.3|9
1653835830000|2022-05-29 14:50:30|29357.6|29266.6|29357.3|29266.3|29357.6|29266.6|29357.3|29266.3|6
1653835840000|2022-05-29 14:50:40|29357.2|29266.2|29356.9|29265.9|29357.2|29266.2|29356.9|29265.9|6
1653835850000|2022-05-29 14:50:50|29357.1|29266.1|29357.3|29266.3|29357.3|29266.3|29357|29266|8
1653835860000|2022-05-29 14:51:00|29357.5|29266.5|29357.9|29266.9|29358.8|29267.8|29357.4|29266.4|15
1653835870000|2022-05-29 14:51:10|29358.2|29267.2|29356.9|29265.9|29358.4|29267.4|29356|29265|24
1653835880000|2022-05-29 14:51:20|29356.8|29265.8|29356.7|29265.7|29357.3|29266.3|29356.7|29265.7|11
1653835890000|2022-05-29 14:51:30|29356.8|29265.8|29357.1|29266.1|29357.1|29266.1|29356.7|29265.7|10
1653835900000|2022-05-29 14:51:40|29356.9|29265.9|29357.6|29266.6|29357.8|29266.8|29356.9|29265.9|7
1653835910000|2022-05-29 14:51:50|29357.7|29266.7|29356.4|29265.4|29357.8|29266.8|29354.3|29263.3|29
1653835920000|2022-05-29 14:52:00|29356.5|29265.5|29355.9|29264.9|29356.5|29265.5|29354.3|29263.3|30
1653835930000|2022-05-29 14:52:10|29357|29266|29356.2|29265.2|29357.7|29266.7|29355.9|29264.9|9
1653835940000|2022-05-29 14:52:20|29354.9|29263.9|29356|29265|29356.7|29265.7|29354.4|29263.4|11
1653835950000|2022-05-29 14:52:30|29356.5|29265.5|29352.6|29261.6|29357|29266|29352|29261|26
1653835960000|2022-05-29 14:52:40|29352.8|29261.8|29352.6|29261.6|29352.8|29261.8|29352.1|29261.1|11
1653835970000|2022-05-29 14:52:50|29352.7|29261.7|29352.7|29261.7|29352.7|29261.7|29352.4|29261.4|8
1653835980000|2022-05-29 14:53:00|29352.6|29261.6|29355.6|29264.6|29356.4|29265.4|29352.6|29261.6|17
1653835990000|2022-05-29 14:53:10|29355|29264|29355|29264|29355.5|29264.5|29354.4|29263.4|20
1653836000000|2022-05-29 14:53:20|29354.9|29263.9|29356.1|29265.1|29356.2|29265.2|29354.2|29263.2|21
1653836010000|2022-05-29 14:53:30|29356|29265|29352.9|29261.9|29356.1|29265.1|29352.9|29261.9|14
1653836020000|2022-05-29 14:53:40|29352.7|29261.7|29353.1|29262.1|29353.8|29262.8|29352.3|29261.3|24
1653836030000|2022-05-29 14:53:50|29353.6|29262.6|29354.1|29263.1|29354.3|29263.3|29353.1|29262.1|12
1653836040000|2022-05-29 14:54:00|29353.2|29262.2|29352.8|29261.8|29353.8|29262.8|29352.3|29261.3|15
1653836050000|2022-05-29 14:54:10|29352.9|29261.9|29346.1|29255.1|29353.5|29262.5|29346|29255|20
1653836060000|2022-05-29 14:54:20|29346|29255|29343.6|29252.6|29346|29255|29342.7|29251.7|19
1653836070000|2022-05-29 14:54:30|29343.7|29252.7|29346.7|29255.7|29347|29256|29343|29252|18
1653836080000|2022-05-29 14:54:40|29346.8|29255.8|29346.8|29255.8|29348|29257|29346.6|29255.6|14
1653836090000|2022-05-29 14:54:50|29346.5|29255.5|29344.4|29253.4|29346.5|29255.5|29344.3|29253.3|12
1653836100000|2022-05-29 14:55:00|29344.2|29253.2|29345|29254|29345|29254|29344.2|29253.2|17
1653836110000|2022-05-29 14:55:10|29345.3|29254.3|29345.6|29254.6|29345.7|29254.7|29345.2|29254.2|16
1653836120000|2022-05-29 14:55:20|29346.2|29255.2|29346.1|29255.1|29346.5|29255.5|29346|29255|20
1653836130000|2022-05-29 14:55:30|29346|29255|29346.1|29255.1|29346.2|29255.2|29345.3|29254.3|16
1653836140000|2022-05-29 14:55:40|29346|29255|29345.8|29254.8|29346.2|29255.2|29345.2|29254.2|14
1653836150000|2022-05-29 14:55:50|29345.5|29254.5|29346|29255|29346.3|29255.3|29345.5|29254.5|8
1653836160000|2022-05-29 14:56:00|29346.1|29255.1|29345.9|29254.9|29346.3|29255.3|29345.7|29254.7|7
1653836170000|2022-05-29 14:56:10|29346|29255|29343.4|29252.4|29346.3|29255.3|29343.1|29252.1|18
1653836180000|2022-05-29 14:56:20|29343.5|29252.5|29342.8|29251.8|29343.5|29252.5|29342.7|29251.7|12
1653836190000|2022-05-29 14:56:30|29342.9|29251.9|29342.3|29251.3|29343.2|29252.2|29341.8|29250.8|24
1653836200000|2022-05-29 14:56:40|29342|29251|29343.9|29252.9|29343.9|29252.9|29341.8|29250.8|22
1653836210000|2022-05-29 14:56:50|29343.7|29252.7|29344.3|29253.3|29344.7|29253.7|29343.5|29252.5|16
1653836220000|2022-05-29 14:57:00|29344.6|29253.6|29344.5|29253.5|29344.6|29253.6|29343.7|29252.7|10
1653836230000|2022-05-29 14:57:10|29344.3|29253.3|29341.4|29250.4|29344.3|29253.3|29341.4|29250.4|11
1653836240000|2022-05-29 14:57:20|29341|29250|29342.7|29251.7|29342.9|29251.9|29341|29250|12
1653836250000|2022-05-29 14:57:30|29342.9|29251.9|29341.6|29250.6|29342.9|29251.9|29341.2|29250.2|17
1653836260000|2022-05-29 14:57:40|29341.7|29250.7|29342.4|29251.4|29342.7|29251.7|29341.6|29250.6|23
1653836270000|2022-05-29 14:57:50|29342.5|29251.5|29341.8|29250.8|29342.7|29251.7|29341.4|29250.4|23
1653836280000|2022-05-29 14:58:00|29342|29251|29345.6|29254.6|29346.1|29255.1|29341.7|29250.7|23
1653836290000|2022-05-29 14:58:10|29346|29255|29343|29252|29346|29255|29342.8|29251.8|17
1653836300000|2022-05-29 14:58:20|29345|29254|29344.4|29253.4|29345|29254|29342.8|29251.8|20
1653836310000|2022-05-29 14:58:30|29344.1|29253.1|29340.7|29249.7|29344.3|29253.3|29340.7|29249.7|19
1653836320000|2022-05-29 14:58:40|29340.4|29249.4|29340.8|29249.8|29342.1|29251.1|29340.4|29249.4|18
1653836330000|2022-05-29 14:58:50|29341.1|29250.1|29341|29250|29341.3|29250.3|29340.9|29249.9|16
1653836340000|2022-05-29 14:59:00|29341.3|29250.3|29340.7|29249.7|29341.3|29250.3|29340.7|29249.7|16
1653836350000|2022-05-29 14:59:10|29340.8|29249.8|29339.8|29248.8|29340.8|29249.8|29339.5|29248.5|8
1653836360000|2022-05-29 14:59:20|29339.9|29248.9|29331.9|29240.9|29340|29249|29331.9|29240.9|21
1653836370000|2022-05-29 14:59:30|29328.7|29237.7|29313.2|29222.2|29328.7|29237.7|29310.7|29219.7|37
1653836380000|2022-05-29 14:59:40|29313.9|29222.9|29318.8|29227.8|29320.9|29229.9|29313.8|29222.8|30
1653836390000|2022-05-29 14:59:50|29318.9|29227.9|29319.1|29228.1|29322.5|29231.5|29318.7|29227.7|26
1653836400000|2022-05-29 15:00:00|29318.3|29227.3|29310.9|29219.9|29318.9|29227.9|29310.7|29219.7|24
1653836410000|2022-05-29 15:00:10|29310.6|29219.6|29299.9|29208.9|29311.3|29220.3|29299.9|29208.9|27
1653836420000|2022-05-29 15:00:20|29299.7|29208.7|29295.4|29204.4|29299.7|29208.7|29295.4|29204.4|25
1653836430000|2022-05-29 15:00:30|29296.3|29205.3|29297|29206|29297|29206|29294.8|29203.8|24
1653836440000|2022-05-29 15:00:40|29296.8|29205.8|29287.8|29196.8|29297|29206|29287.8|29196.8|26
1653836450000|2022-05-29 15:00:50|29287.5|29196.5|29282.7|29191.7|29287.8|29196.8|29282.3|29191.3|12
1653836460000|2022-05-29 15:01:00|29282.3|29191.3|29270.2|29179.2|29282.5|29191.5|29270.2|29179.2|26
1653836470000|2022-05-29 15:01:10|29270.5|29179.5|29276.4|29185.4|29281.4|29190.4|29268.1|29177.1|37
1653836480000|2022-05-29 15:01:20|29276.2|29185.2|29260.7|29169.7|29276.2|29185.2|29259.7|29168.7|34
1653836490000|2022-05-29 15:01:30|29260.3|29169.3|29259.8|29168.8|29262|29171|29259.3|29168.3|24
1653836500000|2022-05-29 15:01:40|29259.4|29168.4|29262.9|29171.9|29264.6|29173.6|29259.4|29168.4|32
1653836510000|2022-05-29 15:01:50|29263.3|29172.3|29254.5|29163.5|29263.9|29172.9|29253.7|29162.7|31
1653836520000|2022-05-29 15:02:00|29254.6|29163.6|29248.3|29157.3|29254.6|29163.6|29248.3|29157.3|30
1653836530000|2022-05-29 15:02:10|29247.3|29156.3|29245.4|29154.4|29250.9|29159.9|29243.9|29152.9|29
1653836540000|2022-05-29 15:02:20|29245.5|29154.5|29232.5|29141.5|29245.5|29154.5|29231.1|29140.1|31
1653836550000|2022-05-29 15:02:30|29232.4|29141.4|29225.2|29134.2|29232.6|29141.6|29206.7|29115.7|37
1653836560000|2022-05-29 15:02:40|29225.6|29134.6|29224.1|29133.1|29225.6|29134.6|29223.1|29132.1|27
1653836570000|2022-05-29 15:02:50|29224.5|29133.5|29225.3|29134.3|29225.8|29134.8|29223.5|29132.5|32
1653836580000|2022-05-29 15:03:00|29225.8|29134.8|29220.5|29129.5|29226.5|29135.5|29220.3|29129.3|28
1653836590000|2022-05-29 15:03:10|29219.8|29128.8|29228.6|29137.6|29228.9|29137.9|29219.8|29128.8|22
1653836600000|2022-05-29 15:03:20|29228.8|29137.8|29230.1|29139.1|29234.9|29143.9|29223.3|29132.3|32
1653836610000|2022-05-29 15:03:30|29230|29139|29222.9|29131.9|29230|29139|29221|29130|26
1653836620000|2022-05-29 15:03:40|29222.3|29131.3|29218.2|29127.2|29222.3|29131.3|29218.1|29127.1|20
1653836630000|2022-05-29 15:03:50|29216.1|29125.1|29196.7|29105.7|29216.1|29125.1|29196.7|29105.7|30
1653836640000|2022-05-29 15:04:00|29196.4|29105.4|29203.2|29112.2|29207.9|29116.9|29194.2|29103.2|37
1653836650000|2022-05-29 15:04:10|29203.3|29112.3|29201.2|29110.2|29207.3|29116.3|29200.7|29109.7|33
1653836660000|2022-05-29 15:04:20|29200.8|29109.8|29196.5|29105.5|29201.7|29110.7|29195.1|29104.1|33
1653836670000|2022-05-29 15:04:30|29196.1|29105.1|29198|29107|29198.5|29107.5|29195.8|29104.8|19
1653836680000|2022-05-29 15:04:40|29200.1|29109.1|29203.8|29112.8|29204.4|29113.4|29198.6|29107.6|26
1653836690000|2022-05-29 15:04:50|29203.5|29112.5|29200.5|29109.5|29203.8|29112.8|29199.8|29108.8|26
1653836700000|2022-05-29 15:05:00|29201.1|29110.1|29202.3|29111.3|29202.6|29111.6|29198.9|29107.9|29
1653836710000|2022-05-29 15:05:10|29203.7|29112.7|29208.9|29117.9|29209.2|29118.2|29203.7|29112.7|20
1653836720000|2022-05-29 15:05:20|29209|29118|29208.9|29117.9|29209.4|29118.4|29208.2|29117.2|21
1653836730000|2022-05-29 15:05:30|29209.1|29118.1|29199.5|29108.5|29209.5|29118.5|29199.3|29108.3|23
1653836740000|2022-05-29 15:05:40|29199.6|29108.6|29197.8|29106.8|29199.6|29108.6|29197.8|29106.8|26
1653836750000|2022-05-29 15:05:50|29197.6|29106.6|29199.8|29108.8|29202.3|29111.3|29197.6|29106.6|30
1653836760000|2022-05-29 15:06:00|29199.5|29108.5|29195.1|29104.1|29199.5|29108.5|29195.1|29104.1|26
1653836770000|2022-05-29 15:06:10|29195.2|29104.2|29198.3|29107.3|29198.4|29107.4|29195|29104|20
1653836780000|2022-05-29 15:06:20|29198.4|29107.4|29208|29117|29209.1|29118.1|29198.4|29107.4|34
1653836790000|2022-05-29 15:06:30|29207.2|29116.2|29222.4|29131.4|29222.8|29131.8|29207.2|29116.2|32
1653836800000|2022-05-29 15:06:40|29222.6|29131.6|29228.4|29137.4|29236.1|29145.1|29222.6|29131.6|33
1653836810000|2022-05-29 15:06:50|29228.6|29137.6|29222.4|29131.4|29230.6|29139.6|29222.4|29131.4|30
1653836820000|2022-05-29 15:07:00|29222.7|29131.7|29225|29134|29230.1|29139.1|29222.2|29131.2|32
1653836830000|2022-05-29 15:07:10|29224.9|29133.9|29226.8|29135.8|29227.3|29136.3|29224.6|29133.6|19
1653836840000|2022-05-29 15:07:20|29227.5|29136.5|29224.3|29133.3|29227.5|29136.5|29224.1|29133.1|23
1653836850000|2022-05-29 15:07:30|29224.4|29133.4|29256.8|29165.8|29256.8|29165.8|29223.2|29132.2|20
1653836860000|2022-05-29 15:07:40|29258.2|29167.2|29262|29171|29263.3|29172.3|29256.7|29165.7|28
1653836870000|2022-05-29 15:07:50|29263|29172|29265|29174|29266.5|29175.5|29250.7|29159.7|33
1653836880000|2022-05-29 15:08:00|29265.1|29174.1|29264.4|29173.4|29267.6|29176.6|29263.2|29172.2|29
1653836890000|2022-05-29 15:08:10|29265.8|29174.8|29260.1|29169.1|29266.2|29175.2|29259.2|29168.2|23
1653836900000|2022-05-29 15:08:20|29260|29169|29260.2|29169.2|29260.3|29169.3|29260|29169|10
1653836910000|2022-05-29 15:08:30|29260.4|29169.4|29259.5|29168.5|29260.4|29169.4|29259.5|29168.5|16
1653836920000|2022-05-29 15:08:40|29259.4|29168.4|29260.2|29169.2|29260.4|29169.4|29259|29168|16
1653836930000|2022-05-29 15:08:50|29260.3|29169.3|29253.8|29162.8|29260.5|29169.5|29253.8|29162.8|17
1653836940000|2022-05-29 15:09:00|29254.3|29163.3|29249.7|29158.7|29254.3|29163.3|29248.4|29157.4|19
1653836950000|2022-05-29 15:09:10|29249.6|29158.6|29253.5|29162.5|29253.6|29162.6|29248.4|29157.4|21
1653836960000|2022-05-29 15:09:20|29253.4|29162.4|29254|29163|29254|29163|29253.4|29162.4|11
1653836970000|2022-05-29 15:09:30|29254.1|29163.1|29253.9|29162.9|29254.1|29163.1|29253.9|29162.9|3
1653836980000|2022-05-29 15:09:40|29254|29163|29255.2|29164.2|29255.3|29164.3|29253.9|29162.9|8
1653836990000|2022-05-29 15:09:50|29255.1|29164.1|29255.5|29164.5|29255.5|29164.5|29255.1|29164.1|10
1653837000000|2022-05-29 15:10:00|29255.4|29164.4|29251.9|29160.9|29255.4|29164.4|29251.8|29160.8|9
1653837010000|2022-05-29 15:10:10|29250.7|29159.7|29248.6|29157.6|29250.7|29159.7|29247.8|29156.8|11
1653837020000|2022-05-29 15:10:20|29248.7|29157.7|29241.4|29150.4|29248.8|29157.8|29241.3|29150.3|26
1653837030000|2022-05-29 15:10:30|29242.4|29151.4|29249|29158|29249.7|29158.7|29242.4|29151.4|28
1653837040000|2022-05-29 15:10:40|29248.8|29157.8|29248.9|29157.9|29249.2|29158.2|29248.5|29157.5|16
1653837050000|2022-05-29 15:10:50|29249|29158|29249.5|29158.5|29249.9|29158.9|29248.7|29157.7|11
1653837060000|2022-05-29 15:11:00|29249.9|29158.9|29249|29158|29249.9|29158.9|29248|29157|16
1653837070000|2022-05-29 15:11:10|29249.1|29158.1|29248.5|29157.5|29249.2|29158.2|29248|29157|23
1653837080000|2022-05-29 15:11:20|29248.4|29157.4|29248.1|29157.1|29249|29158|29246|29155|25
1653837090000|2022-05-29 15:11:30|29247.6|29156.6|29240.6|29149.6|29247.8|29156.8|29239.9|29148.9|29
1653837100000|2022-05-29 15:11:40|29240.5|29149.5|29237.7|29146.7|29241.2|29150.2|29236.3|29145.3|33
1653837110000|2022-05-29 15:11:50|29237.6|29146.6|29237.8|29146.8|29238.3|29147.3|29237.2|29146.2|23
1653837120000|2022-05-29 15:12:00|29239.2|29148.2|29243.8|29152.8|29247.2|29156.2|29239.2|29148.2|34
1653837130000|2022-05-29 15:12:10|29243.6|29152.6|29240|29149|29243.6|29152.6|29240|29149|25
1653837140000|2022-05-29 15:12:20|29240.2|29149.2|29241.1|29150.1|29241.5|29150.5|29240.2|29149.2|18
1653837150000|2022-05-29 15:12:30|29241.3|29150.3|29245.8|29154.8|29246.1|29155.1|29239.6|29148.6|28
1653837160000|2022-05-29 15:12:40|29245.7|29154.7|29252|29161|29253.5|29162.5|29245.5|29154.5|34
1653837170000|2022-05-29 15:12:50|29251.8|29160.8|29251.3|29160.3|29253.8|29162.8|29251.2|29160.2|32
1653837180000|2022-05-29 15:13:00|29251.4|29160.4|29253.9|29162.9|29254|29163|29250.9|29159.9|27
1653837190000|2022-05-29 15:13:10|29254|29163|29254.7|29163.7|29254.9|29163.9|29254|29163|27
1653837200000|2022-05-29 15:13:20|29254.8|29163.8|29252.3|29161.3|29254.9|29163.9|29251.8|29160.8|24
1653837210000|2022-05-29 15:13:30|29252.4|29161.4|29253.3|29162.3|29253.7|29162.7|29252.3|29161.3|18
1653837220000|2022-05-29 15:13:40|29252.9|29161.9|29252.6|29161.6|29253|29162|29252.4|29161.4|16
1653837230000|2022-05-29 15:13:50|29252.5|29161.5|29252.5|29161.5|29252.9|29161.9|29252.4|29161.4|11
1653837240000|2022-05-29 15:14:00|29252.8|29161.8|29253|29162|29253.5|29162.5|29252.7|29161.7|14
1653837250000|2022-05-29 15:14:10|29252.9|29161.9|29255.5|29164.5|29255.5|29164.5|29252.7|29161.7|26
1653837260000|2022-05-29 15:14:20|29255.6|29164.6|29255.7|29164.7|29257|29166|29254.5|29163.5|28
1653837270000|2022-05-29 15:14:30|29255.9|29164.9|29258.5|29167.5|29258.7|29167.7|29255.9|29164.9|15
1653837280000|2022-05-29 15:14:40|29258.4|29167.4|29257|29166|29258.4|29167.4|29255.5|29164.5|21
1653837290000|2022-05-29 15:14:50|29258.1|29167.1|29261.8|29170.8|29261.9|29170.9|29258|29167|19
1653837300000|2022-05-29 15:15:00|29261.7|29170.7|29258.7|29167.7|29261.7|29170.7|29257.1|29166.1|21
1653837310000|2022-05-29 15:15:10|29259.4|29168.4|29258.5|29167.5|29259.4|29168.4|29258.1|29167.1|14
1653837320000|2022-05-29 15:15:20|29258.7|29167.7|29256|29165|29258.7|29167.7|29255.9|29164.9|12
1653837330000|2022-05-29 15:15:30|29255.9|29164.9|29250.3|29159.3|29255.9|29164.9|29249.8|29158.8|18
1653837340000|2022-05-29 15:15:40|29250.6|29159.6|29243.7|29152.7|29251.1|29160.1|29242.9|29151.9|33
1653837350000|2022-05-29 15:15:50|29244.3|29153.3|29237.3|29146.3|29246.1|29155.1|29237.1|29146.1|35
1653837360000|2022-05-29 15:16:00|29236|29145|29235.1|29144.1|29236.5|29145.5|29233.5|29142.5|27
1653837370000|2022-05-29 15:16:10|29235.2|29144.2|29236.9|29145.9|29238.1|29147.1|29235.2|29144.2|20
1653837380000|2022-05-29 15:16:20|29237|29146|29238.6|29147.6|29238.9|29147.9|29236.4|29145.4|25
1653837390000|2022-05-29 15:16:30|29237.9|29146.9|29237.6|29146.6|29237.9|29146.9|29237.2|29146.2|18
1653837400000|2022-05-29 15:16:40|29237.7|29146.7|29236.6|29145.6|29237.7|29146.7|29236.3|29145.3|18
1653837410000|2022-05-29 15:16:50|29236.7|29145.7|29232.3|29141.3|29236.7|29145.7|29230.1|29139.1|25
1653837420000|2022-05-29 15:17:00|29232.8|29141.8|29235.5|29144.5|29239.5|29148.5|29232.8|29141.8|26
1653837430000|2022-05-29 15:17:10|29235.4|29144.4|29233.2|29142.2|29237.1|29146.1|29232.7|29141.7|22
1653837440000|2022-05-29 15:17:20|29233.1|29142.1|29229.3|29138.3|29233.7|29142.7|29229.3|29138.3|22
1653837450000|2022-05-29 15:17:30|29229|29138|29229.9|29138.9|29232.7|29141.7|29229|29138|22
1653837460000|2022-05-29 15:17:40|29229.7|29138.7|29222.3|29131.3|29230.6|29139.6|29222.2|29131.2|32
1653837470000|2022-05-29 15:17:50|29222.2|29131.2|29215.2|29124.2|29222.3|29131.3|29215.1|29124.1|20
1653837480000|2022-05-29 15:18:00|29215.3|29124.3|29211.3|29120.3|29215.6|29124.6|29209.2|29118.2|27
1653837490000|2022-05-29 15:18:10|29211.5|29120.5|29210|29119|29212.3|29121.3|29209.9|29118.9|17
1653837500000|2022-05-29 15:18:20|29209.6|29118.6|29220.3|29129.3|29220.6|29129.6|29209.6|29118.6|29
1653837510000|2022-05-29 15:18:30|29220.4|29129.4|29224.6|29133.6|29227.3|29136.3|29220.4|29129.4|33
1653837520000|2022-05-29 15:18:40|29224.5|29133.5|29224.1|29133.1|29225.4|29134.4|29224|29133|16
1653837530000|2022-05-29 15:18:50|29224.3|29133.3|29224.1|29133.1|29224.6|29133.6|29223.7|29132.7|21
1653837540000|2022-05-29 15:19:00|29224.2|29133.2|29224.4|29133.4|29224.7|29133.7|29223.6|29132.6|25
1653837550000|2022-05-29 15:19:10|29224.8|29133.8|29211|29120|29225|29134|29211|29120|25
1653837560000|2022-05-29 15:19:20|29210.9|29119.9|29211.8|29120.8|29214.2|29123.2|29210.9|29119.9|21
1653837570000|2022-05-29 15:19:30|29211.9|29120.9|29210.1|29119.1|29212.3|29121.3|29210.1|29119.1|24
1653837580000|2022-05-29 15:19:40|29210.2|29119.2|29201.9|29110.9|29210.2|29119.2|29201.7|29110.7|21
1653837590000|2022-05-29 15:19:50|29202|29111|29205.7|29114.7|29207.2|29116.2|29202|29111|18
1653837600000|2022-05-29 15:20:00|29205.9|29114.9|29215.1|29124.1|29215.6|29124.6|29204|29113|26
1653837610000|2022-05-29 15:20:10|29215.6|29124.6|29214.2|29123.2|29215.6|29124.6|29210.8|29119.8|31
1653837620000|2022-05-29 15:20:20|29214.8|29123.8|29212.2|29121.2|29215.5|29124.5|29209.9|29118.9|26
1653837630000|2022-05-29 15:20:30|29212.1|29121.1|29213.1|29122.1|29213.1|29122.1|29211.8|29120.8|11
1653837640000|2022-05-29 15:20:40|29213.2|29122.2|29213.6|29122.6|29214.3|29123.3|29213.1|29122.1|20
1653837650000|2022-05-29 15:20:50|29213.8|29122.8|29212.9|29121.9|29214.4|29123.4|29212.9|29121.9|18
1653837660000|2022-05-29 15:21:00|29212.8|29121.8|29218.9|29127.9|29219.1|29128.1|29212.8|29121.8|23
1653837670000|2022-05-29 15:21:10|29219.5|29128.5|29213.8|29122.8|29221|29130|29213.8|29122.8|24
1653837680000|2022-05-29 15:21:20|29212.6|29121.6|29216.7|29125.7|29217.3|29126.3|29210.8|29119.8|20
1653837690000|2022-05-29 15:21:30|29216.6|29125.6|29219.3|29128.3|29219.3|29128.3|29215.9|29124.9|13
1653837700000|2022-05-29 15:21:40|29221.5|29130.5|29221.3|29130.3|29222|29131|29220.1|29129.1|23
1653837710000|2022-05-29 15:21:50|29222.9|29131.9|29222.7|29131.7|29225.2|29134.2|29221.8|29130.8|17
1653837720000|2022-05-29 15:22:00|29222.5|29131.5|29223.9|29132.9|29224.3|29133.3|29221.2|29130.2|29
1653837730000|2022-05-29 15:22:10|29223|29132|29224.2|29133.2|29224.8|29133.8|29222.7|29131.7|20
1653837740000|2022-05-29 15:22:20|29224.1|29133.1|29222.9|29131.9|29224.2|29133.2|29219.8|29128.8|27
1653837750000|2022-05-29 15:22:30|29223.1|29132.1|29225.7|29134.7|29225.7|29134.7|29222.2|29131.2|26
1653837760000|2022-05-29 15:22:40|29224.9|29133.9|29224.7|29133.7|29225.7|29134.7|29224.4|29133.4|19
1653837770000|2022-05-29 15:22:50|29224.8|29133.8|29224.8|29133.8|29225.1|29134.1|29224.7|29133.7|12
1653837780000|2022-05-29 15:23:00|29224.7|29133.7|29224.9|29133.9|29224.9|29133.9|29224.7|29133.7|6
1653837790000|2022-05-29 15:23:10|29225|29134|29218.2|29127.2|29225.1|29134.1|29216.3|29125.3|21
1653837800000|2022-05-29 15:23:20|29218.1|29127.1|29224.1|29133.1|29224.1|29133.1|29217.1|29126.1|21
1653837810000|2022-05-29 15:23:30|29223.9|29132.9|29220.7|29129.7|29225.3|29134.3|29219.6|29128.6|22
1653837820000|2022-05-29 15:23:40|29220.8|29129.8|29221.7|29130.7|29222.6|29131.6|29220.5|29129.5|25
1653837830000|2022-05-29 15:23:50|29221.9|29130.9|29221.9|29130.9|29222.4|29131.4|29221.7|29130.7|21
1653837840000|2022-05-29 15:24:00|29222.3|29131.3|29222.4|29131.4|29222.7|29131.7|29221.7|29130.7|17
1653837850000|2022-05-29 15:24:10|29222.5|29131.5|29221.1|29130.1|29222.8|29131.8|29220.8|29129.8|19
1653837860000|2022-05-29 15:24:20|29221.2|29130.2|29221.5|29130.5|29221.5|29130.5|29220.4|29129.4|21
1653837870000|2022-05-29 15:24:30|29221.1|29130.1|29222.6|29131.6|29224.4|29133.4|29221|29130|28
1653837880000|2022-05-29 15:24:40|29222.8|29131.8|29223|29132|29223.4|29132.4|29221.7|29130.7|20
1653837890000|2022-05-29 15:24:50|29223.1|29132.1|29230.6|29139.6|29230.6|29139.6|29223|29132|29
1653837900000|2022-05-29 15:25:00|29230.9|29139.9|29231.7|29140.7|29231.7|29140.7|29230.3|29139.3|21
1653837910000|2022-05-29 15:25:10|29231.6|29140.6|29242.5|29151.5|29246.1|29155.1|29231.6|29140.6|29
1653837920000|2022-05-29 15:25:20|29242.7|29151.7|29244.6|29153.6|29244.6|29153.6|29242.7|29151.7|26
1653837930000|2022-05-29 15:25:30|29244.4|29153.4|29239.4|29148.4|29245.7|29154.7|29239.4|29148.4|28
1653837940000|2022-05-29 15:25:40|29237.2|29146.2|29235.6|29144.6|29237.5|29146.5|29235.3|29144.3|14
1653837950000|2022-05-29 15:25:50|29236|29145|29235.9|29144.9|29236|29145|29235.7|29144.7|7
1653837960000|2022-05-29 15:26:00|29236.8|29145.8|29237.6|29146.6|29237.7|29146.7|29235.5|29144.5|19
1653837970000|2022-05-29 15:26:10|29237.9|29146.9|29235.6|29144.6|29238.6|29147.6|29235.6|29144.6|24
1653837980000|2022-05-29 15:26:20|29235.5|29144.5|29229.8|29138.8|29235.5|29144.5|29228.6|29137.6|28
1653837990000|2022-05-29 15:26:30|29229.6|29138.6|29237.5|29146.5|29237.5|29146.5|29229.5|29138.5|22
1653838000000|2022-05-29 15:26:40|29238.1|29147.1|29238.2|29147.2|29238.6|29147.6|29238|29147|17
1653838010000|2022-05-29 15:26:50|29238.3|29147.3|29237.8|29146.8|29238.3|29147.3|29236.3|29145.3|12
1653838020000|2022-05-29 15:27:00|29236.6|29145.6|29233.3|29142.3|29236.6|29145.6|29233.2|29142.2|21
1653838030000|2022-05-29 15:27:10|29233.5|29142.5|29234.6|29143.6|29235.4|29144.4|29233.5|29142.5|20
1653838040000|2022-05-29 15:27:20|29234.8|29143.8|29235.4|29144.4|29235.7|29144.7|29234.1|29143.1|20
1653838050000|2022-05-29 15:27:30|29235.1|29144.1|29235.8|29144.8|29236.6|29145.6|29235|29144|15
1653838060000|2022-05-29 15:27:40|29235.6|29144.6|29235|29144|29236.8|29145.8|29234.1|29143.1|19
1653838070000|2022-05-29 15:27:50|29235.4|29144.4|29234.9|29143.9|29236.4|29145.4|29234.6|29143.6|25
1653838080000|2022-05-29 15:28:00|29235|29144|29225.5|29134.5|29235|29144|29225.5|29134.5|19
1653838090000|2022-05-29 15:28:10|29225.4|29134.4|29225.1|29134.1|29225.4|29134.4|29224.8|29133.8|6
1653838100000|2022-05-29 15:28:20|29224.9|29133.9|29227.6|29136.6|29227.7|29136.7|29223.9|29132.9|18
1653838110000|2022-05-29 15:28:30|29227.7|29136.7|29226.5|29135.5|29228.1|29137.1|29226.1|29135.1|23
1653838120000|2022-05-29 15:28:40|29226.4|29135.4|29227.4|29136.4|29227.8|29136.8|29226.4|29135.4|22
1653838130000|2022-05-29 15:28:50|29227.5|29136.5|29225.5|29134.5|29227.5|29136.5|29225.3|29134.3|24
1653838140000|2022-05-29 15:29:00|29225.4|29134.4|29225.8|29134.8|29227|29136|29225.4|29134.4|13
1653838150000|2022-05-29 15:29:10|29225.6|29134.6|29225.4|29134.4|29225.8|29134.8|29225.3|29134.3|13
1653838170000|2022-05-29 15:29:30|29225.6|29134.6|29226.4|29135.4|29226.5|29135.5|29225.5|29134.5|17
1653838180000|2022-05-29 15:29:40|29226.5|29135.5|29226.8|29135.8|29228|29137|29226.4|29135.4|22
1653838190000|2022-05-29 15:29:50|29227.1|29136.1|29227.7|29136.7|29227.9|29136.9|29226.1|29135.1|24
1653838200000|2022-05-29 15:30:00|29227|29136|29235.9|29144.9|29235.9|29144.9|29227|29136|28
1653838210000|2022-05-29 15:30:10|29236.2|29145.2|29240.9|29149.9|29241|29150|29236|29145|20
1653838220000|2022-05-29 15:30:20|29241|29150|29241.3|29150.3|29241.5|29150.5|29240.9|29149.9|14
1653838230000|2022-05-29 15:30:30|29241.2|29150.2|29241.4|29150.4|29241.6|29150.6|29241.2|29150.2|18
1653838240000|2022-05-29 15:30:40|29238.9|29147.9|29238.2|29147.2|29238.9|29147.9|29238.1|29147.1|4
1653838250000|2022-05-29 15:30:50|29238.3|29147.3|29239.4|29148.4|29239.4|29148.4|29238.3|29147.3|10
1653838260000|2022-05-29 15:31:00|29239.3|29148.3|29241|29150|29241|29150|29238.8|29147.8|10
1653838270000|2022-05-29 15:31:10|29240.8|29149.8|29239.5|29148.5|29240.8|29149.8|29239|29148|5
1653838280000|2022-05-29 15:31:20|29239.6|29148.6|29238.5|29147.5|29239.6|29148.6|29237.8|29146.8|13
1653838290000|2022-05-29 15:31:30|29238.6|29147.6|29241|29150|29241.1|29150.1|29238.5|29147.5|23
1653838300000|2022-05-29 15:31:40|29241.1|29150.1|29241.3|29150.3|29241.5|29150.5|29239.6|29148.6|27
1653838310000|2022-05-29 15:31:50|29240|29149|29233.2|29142.2|29241.4|29150.4|29233.2|29142.2|26
1653838320000|2022-05-29 15:32:00|29234.6|29143.6|29223.4|29132.4|29234.6|29143.6|29223.4|29132.4|26
1653838330000|2022-05-29 15:32:10|29223.1|29132.1|29213.8|29122.8|29223.5|29132.5|29213.5|29122.5|20
1653838340000|2022-05-29 15:32:20|29213.6|29122.6|29208.2|29117.2|29213.9|29122.9|29207.8|29116.8|30
1653838350000|2022-05-29 15:32:30|29208.1|29117.1|29200.8|29109.8|29208.1|29117.1|29197.6|29106.6|24
1653838360000|2022-05-29 15:32:40|29200.6|29109.6|29197.6|29106.6|29200.6|29109.6|29197.3|29106.3|24
1653838370000|2022-05-29 15:32:50|29197.5|29106.5|29199.3|29108.3|29199.4|29108.4|29196.7|29105.7|17
1653838380000|2022-05-29 15:33:00|29199.1|29108.1|29198.3|29107.3|29199.2|29108.2|29197.6|29106.6|21
1653838390000|2022-05-29 15:33:10|29198.4|29107.4|29196.6|29105.6|29198.4|29107.4|29195.9|29104.9|23
1653838400000|2022-05-29 15:33:20|29196.5|29105.5|29196.8|29105.8|29196.9|29105.9|29195.6|29104.6|21
1653838410000|2022-05-29 15:33:30|29196.6|29105.6|29195|29104|29196.6|29105.6|29194.9|29103.9|13
1653838420000|2022-05-29 15:33:40|29194.9|29103.9|29204|29113|29204|29113|29194.8|29103.8|25
1653838430000|2022-05-29 15:33:50|29204.2|29113.2|29198.8|29107.8|29206.2|29115.2|29198.8|29107.8|32
1653838440000|2022-05-29 15:34:00|29198.2|29107.2|29196.7|29105.7|29198.2|29107.2|29196.5|29105.5|16
1653838450000|2022-05-29 15:34:10|29196.6|29105.6|29196.6|29105.6|29197.3|29106.3|29196.3|29105.3|13
1653838460000|2022-05-29 15:34:20|29198.4|29107.4|29193.8|29102.8|29198.9|29107.9|29193.8|29102.8|24
1653838470000|2022-05-29 15:34:30|29194.3|29103.3|29194|29103|29194.3|29103.3|29193.3|29102.3|12
1653838480000|2022-05-29 15:34:40|29193.4|29102.4|29193.7|29102.7|29193.8|29102.8|29193.4|29102.4|5
1653838490000|2022-05-29 15:34:50|29193.4|29102.4|29192|29101|29193.4|29102.4|29191.9|29100.9|20
1653838500000|2022-05-29 15:35:00|29192.1|29101.1|29199.7|29108.7|29199.7|29108.7|29191.5|29100.5|21
1653838510000|2022-05-29 15:35:10|29200.6|29109.6|29201.8|29110.8|29204.6|29113.6|29200.6|29109.6|25
1653838520000|2022-05-29 15:35:20|29200.8|29109.8|29198|29107|29200.8|29109.8|29196.3|29105.3|29
1653838530000|2022-05-29 15:35:30|29197.7|29106.7|29202.5|29111.5|29203.1|29112.1|29197.6|29106.6|25
1653838540000|2022-05-29 15:35:40|29202.1|29111.1|29197.1|29106.1|29203.1|29112.1|29197.1|29106.1|25
1653838550000|2022-05-29 15:35:50|29197.3|29106.3|29196.5|29105.5|29197.5|29106.5|29195.1|29104.1|24
1653838560000|2022-05-29 15:36:00|29196.4|29105.4|29200.8|29109.8|29203.2|29112.2|29196.2|29105.2|25
1653838570000|2022-05-29 15:36:10|29202.3|29111.3|29202.1|29111.1|29202.9|29111.9|29200.2|29109.2|25
1653838580000|2022-05-29 15:36:20|29201.9|29110.9|29201.9|29110.9|29201.9|29110.9|29201|29110|18
1653838590000|2022-05-29 15:36:30|29201.6|29110.6|29202.1|29111.1|29202.1|29111.1|29200.1|29109.1|26
1653838600000|2022-05-29 15:36:40|29201.9|29110.9|29202.5|29111.5|29202.5|29111.5|29200.7|29109.7|22
1653838610000|2022-05-29 15:36:50|29202.6|29111.6|29206.9|29115.9|29206.9|29115.9|29202.2|29111.2|16
1653838620000|2022-05-29 15:37:00|29206.6|29115.6|29206.3|29115.3|29209.2|29118.2|29206.2|29115.2|31
1653838630000|2022-05-29 15:37:10|29205.8|29114.8|29194.9|29103.9|29205.8|29114.8|29194.9|29103.9|28
1653838640000|2022-05-29 15:37:20|29194.7|29103.7|29198.1|29107.1|29198.4|29107.4|29193.8|29102.8|28
1653838650000|2022-05-29 15:37:30|29200.2|29109.2|29197.5|29106.5|29203.9|29112.9|29197.5|29106.5|27
1653838660000|2022-05-29 15:37:40|29198.4|29107.4|29198.5|29107.5|29199.3|29108.3|29198.1|29107.1|24
1653838670000|2022-05-29 15:37:50|29198.6|29107.6|29199.5|29108.5|29200.9|29109.9|29198.5|29107.5|20
1653838680000|2022-05-29 15:38:00|29200.9|29109.9|29196.3|29105.3|29200.9|29109.9|29195|29104|27
1653838690000|2022-05-29 15:38:10|29196.1|29105.1|29197.4|29106.4|29198.2|29107.2|29196|29105|28
1653838700000|2022-05-29 15:38:20|29197.3|29106.3|29199.3|29108.3|29199.3|29108.3|29197.1|29106.1|23
1653838710000|2022-05-29 15:38:30|29199|29108|29204.4|29113.4|29206.2|29115.2|29199|29108|24
1653838720000|2022-05-29 15:38:40|29203.3|29112.3|29206.1|29115.1|29206.6|29115.6|29202.5|29111.5|21
1653838730000|2022-05-29 15:38:50|29206|29115|29210.9|29119.9|29210.9|29119.9|29205.9|29114.9|26
1653838740000|2022-05-29 15:39:00|29210.8|29119.8|29213.7|29122.7|29214.6|29123.6|29210.5|29119.5|26
1653838750000|2022-05-29 15:39:10|29214.2|29123.2|29205|29114|29215.3|29124.3|29204.6|29113.6|25
1653838760000|2022-05-29 15:39:20|29205.4|29114.4|29207.1|29116.1|29207.1|29116.1|29204.8|29113.8|21
1653838770000|2022-05-29 15:39:30|29207.7|29116.7|29209.4|29118.4|29209.6|29118.6|29207.7|29116.7|26
1653838780000|2022-05-29 15:39:40|29208.1|29117.1|29210.3|29119.3|29210.3|29119.3|29206.9|29115.9|22
1653838790000|2022-05-29 15:39:50|29211.8|29120.8|29220.2|29129.2|29220.2|29129.2|29211.8|29120.8|28
1653838800000|2022-05-29 15:40:00|29220.5|29129.5|29224.2|29133.2|29224.2|29133.2|29220.5|29129.5|28
1653838810000|2022-05-29 15:40:10|29224.5|29133.5|29220.4|29129.4|29224.5|29133.5|29220.4|29129.4|13
1653838820000|2022-05-29 15:40:20|29220.5|29129.5|29220.2|29129.2|29220.5|29129.5|29219.6|29128.6|10
1653838830000|2022-05-29 15:40:30|29220|29129|29220.1|29129.1|29220.1|29129.1|29219.8|29128.8|12
1653838840000|2022-05-29 15:40:40|29220|29129|29220.1|29129.1|29220.5|29129.5|29219.9|29128.9|14
1653838850000|2022-05-29 15:40:50|29219.9|29128.9|29218.7|29127.7|29219.9|29128.9|29218.7|29127.7|20
1653838860000|2022-05-29 15:41:00|29219|29128|29226.2|29135.2|29226.2|29135.2|29219|29128|19
1653838870000|2022-05-29 15:41:10|29225.8|29134.8|29224.7|29133.7|29225.8|29134.8|29223.6|29132.6|22
1653838880000|2022-05-29 15:41:20|29224.8|29133.8|29226.1|29135.1|29226.2|29135.2|29224.1|29133.1|22
1653838890000|2022-05-29 15:41:30|29226|29135|29226.1|29135.1|29226.1|29135.1|29225.1|29134.1|14
1653838900000|2022-05-29 15:41:40|29225.9|29134.9|29210.5|29119.5|29225.9|29134.9|29210.5|29119.5|25
1653838910000|2022-05-29 15:41:50|29210.7|29119.7|29209.5|29118.5|29212.4|29121.4|29209.3|29118.3|27
1653838920000|2022-05-29 15:42:00|29209.2|29118.2|29214.5|29123.5|29214.5|29123.5|29209.2|29118.2|21
1653838930000|2022-05-29 15:42:10|29214.4|29123.4|29222.9|29131.9|29222.9|29131.9|29213.8|29122.8|13
1653838940000|2022-05-29 15:42:20|29223.5|29132.5|29220.1|29129.1|29224.3|29133.3|29219.9|29128.9|21
1653838950000|2022-05-29 15:42:30|29220.2|29129.2|29222|29131|29222.3|29131.3|29220.1|29129.1|22
1653838960000|2022-05-29 15:42:40|29223.6|29132.6|29221.5|29130.5|29223.8|29132.8|29220.8|29129.8|25
1653838970000|2022-05-29 15:42:50|29221.7|29130.7|29225.9|29134.9|29227.1|29136.1|29221.7|29130.7|28
1653838980000|2022-05-29 15:43:00|29226.4|29135.4|29225.4|29134.4|29226.4|29135.4|29224.7|29133.7|26
1653838990000|2022-05-29 15:43:10|29225.3|29134.3|29225.5|29134.5|29226.4|29135.4|29225.2|29134.2|19
1653839000000|2022-05-29 15:43:20|29225.4|29134.4|29225.6|29134.6|29225.9|29134.9|29225.3|29134.3|17
1653839010000|2022-05-29 15:43:30|29225.4|29134.4|29226.2|29135.2|29226.3|29135.3|29225.4|29134.4|14
1653839020000|2022-05-29 15:43:40|29226.1|29135.1|29226.7|29135.7|29227.2|29136.2|29226.1|29135.1|15
1653839030000|2022-05-29 15:43:50|29227|29136|29227.2|29136.2|29227.3|29136.3|29226.7|29135.7|22
1653839040000|2022-05-29 15:44:00|29227|29136|29227.1|29136.1|29227.3|29136.3|29226.8|29135.8|15
1653839050000|2022-05-29 15:44:10|29227.2|29136.2|29227.1|29136.1|29227.6|29136.6|29226.9|29135.9|23
1653839060000|2022-05-29 15:44:20|29227.4|29136.4|29236.5|29145.5|29236.5|29145.5|29227.1|29136.1|24
1653839070000|2022-05-29 15:44:30|29236.1|29145.1|29236.3|29145.3|29236.5|29145.5|29236.1|29145.1|11
1653839080000|2022-05-29 15:44:40|29236.2|29145.2|29231.7|29140.7|29236.2|29145.2|29231.3|29140.3|11
1653839090000|2022-05-29 15:44:50|29231.9|29140.9|29232.9|29141.9|29233.3|29142.3|29231.8|29140.8|9
1653839100000|2022-05-29 15:45:00|29233|29142|29231.2|29140.2|29233|29142|29230.8|29139.8|22
1653839110000|2022-05-29 15:45:10|29231.5|29140.5|29231.5|29140.5|29231.7|29140.7|29231.4|29140.4|18
1653839120000|2022-05-29 15:45:20|29231.4|29140.4|29232.8|29141.8|29232.8|29141.8|29231.3|29140.3|14
1653839130000|2022-05-29 15:45:30|29233.2|29142.2|29232|29141|29233.2|29142.2|29231.9|29140.9|11
1653839140000|2022-05-29 15:45:40|29231.9|29140.9|29230.1|29139.1|29231.9|29140.9|29230|29139|11
1653839150000|2022-05-29 15:45:50|29230.3|29139.3|29231.3|29140.3|29231.3|29140.3|29230.3|29139.3|19
1653839160000|2022-05-29 15:46:00|29232.3|29141.3|29232.6|29141.6|29233.5|29142.5|29232|29141|28
1653839170000|2022-05-29 15:46:10|29232.7|29141.7|29232.8|29141.8|29234.2|29143.2|29231.1|29140.1|26
1653839180000|2022-05-29 15:46:20|29232.9|29141.9|29227.2|29136.2|29232.9|29141.9|29227|29136|24
1653839190000|2022-05-29 15:46:30|29227.1|29136.1|29227.3|29136.3|29227.3|29136.3|29226.7|29135.7|22
1653839200000|2022-05-29 15:46:40|29227.5|29136.5|29227.8|29136.8|29227.8|29136.8|29227.5|29136.5|7
1653839210000|2022-05-29 15:46:50|29228.2|29137.2|29227.5|29136.5|29228.9|29137.9|29227.1|29136.1|15
1653839220000|2022-05-29 15:47:00|29227.4|29136.4|29229.9|29138.9|29231.2|29140.2|29227|29136|26
1653839230000|2022-05-29 15:47:10|29229.8|29138.8|29228.3|29137.3|29229.8|29138.8|29228.1|29137.1|21
1653839240000|2022-05-29 15:47:20|29228.7|29137.7|29228.5|29137.5|29229.7|29138.7|29228.2|29137.2|17
1653839250000|2022-05-29 15:47:30|29228.7|29137.7|29229.6|29138.6|29229.6|29138.6|29228.3|29137.3|22
1653839260000|2022-05-29 15:47:40|29229.7|29138.7|29229.2|29138.2|29231.1|29140.1|29228.5|29137.5|26
1653839270000|2022-05-29 15:47:50|29228.9|29137.9|29228.8|29137.8|29229.5|29138.5|29228.6|29137.6|19
1653839280000|2022-05-29 15:48:00|29226.9|29135.9|29214.4|29123.4|29226.9|29135.9|29214.4|29123.4|25
1653839290000|2022-05-29 15:48:10|29214.8|29123.8|29216.9|29125.9|29217.3|29126.3|29214.5|29123.5|25
1653839300000|2022-05-29 15:48:20|29216.2|29125.2|29221.8|29130.8|29223.6|29132.6|29216.2|29125.2|30
1653839310000|2022-05-29 15:48:30|29221.7|29130.7|29221.5|29130.5|29221.7|29130.7|29221.1|29130.1|13
1653839320000|2022-05-29 15:48:40|29221.8|29130.8|29221.5|29130.5|29221.8|29130.8|29221.3|29130.3|12
1653839330000|2022-05-29 15:48:50|29221.6|29130.6|29222.2|29131.2|29222.2|29131.2|29221.3|29130.3|17
1653839340000|2022-05-29 15:49:00|29222.4|29131.4|29222.8|29131.8|29222.9|29131.9|29221.7|29130.7|21
1653839350000|2022-05-29 15:49:10|29222.9|29131.9|29222.1|29131.1|29222.9|29131.9|29221.7|29130.7|16
1653839360000|2022-05-29 15:49:20|29221.9|29130.9|29222.5|29131.5|29222.7|29131.7|29221.8|29130.8|19
1653839370000|2022-05-29 15:49:30|29222.6|29131.6|29221.1|29130.1|29223.3|29132.3|29220.9|29129.9|21
1653839380000|2022-05-29 15:49:40|29220.9|29129.9|29220.9|29129.9|29221.2|29130.2|29220.7|29129.7|16
1653839390000|2022-05-29 15:49:50|29221|29130|29221.5|29130.5|29222.1|29131.1|29221|29130|20
1653839400000|2022-05-29 15:50:00|29221.4|29130.4|29220.9|29129.9|29221.6|29130.6|29220.9|29129.9|17
1653839410000|2022-05-29 15:50:10|29221|29130|29223.5|29132.5|29223.6|29132.6|29221|29130|16
1653839420000|2022-05-29 15:50:20|29223.4|29132.4|29223.5|29132.5|29223.6|29132.6|29222.9|29131.9|14
1653839430000|2022-05-29 15:50:30|29223.6|29132.6|29223.8|29132.8|29223.9|29132.9|29223.6|29132.6|7
1653839440000|2022-05-29 15:50:40|29223.9|29132.9|29223.6|29132.6|29224.1|29133.1|29223.1|29132.1|19
1653839450000|2022-05-29 15:50:50|29223.8|29132.8|29223.6|29132.6|29223.8|29132.8|29223.1|29132.1|12
1653839460000|2022-05-29 15:51:00|29223.7|29132.7|29231.9|29140.9|29231.9|29140.9|29223.7|29132.7|13
1653839470000|2022-05-29 15:51:10|29232.1|29141.1|29235.9|29144.9|29236|29145|29232.1|29141.1|28
1653839480000|2022-05-29 15:51:20|29235.7|29144.7|29235.9|29144.9|29236.1|29145.1|29234.8|29143.8|19
1653839490000|2022-05-29 15:51:30|29235.7|29144.7|29239.5|29148.5|29240.1|29149.1|29235.6|29144.6|33
1653839500000|2022-05-29 15:51:40|29239.3|29148.3|29248.8|29157.8|29249.5|29158.5|29239|29148|25
1653839510000|2022-05-29 15:51:50|29248.2|29157.2|29247.1|29156.1|29248.2|29157.2|29246.5|29155.5|20
1653839520000|2022-05-29 15:52:00|29247|29156|29245|29154|29247.4|29156.4|29243.1|29152.1|33
1653839530000|2022-05-29 15:52:10|29245.1|29154.1|29245.1|29154.1|29245.6|29154.6|29244.5|29153.5|25
1653839540000|2022-05-29 15:52:20|29245.2|29154.2|29245.4|29154.4|29245.8|29154.8|29244.7|29153.7|24
1653839550000|2022-05-29 15:52:30|29245.2|29154.2|29246.3|29155.3|29246.4|29155.4|29245.2|29154.2|12
1653839560000|2022-05-29 15:52:40|29246.4|29155.4|29246.7|29155.7|29247.1|29156.1|29246.3|29155.3|10
1653839570000|2022-05-29 15:52:50|29246.8|29155.8|29247.4|29156.4|29247.6|29156.6|29245.6|29154.6|18
1653839580000|2022-05-29 15:53:00|29247.3|29156.3|29247.6|29156.6|29247.6|29156.6|29246.9|29155.9|9
1653839590000|2022-05-29 15:53:10|29247.5|29156.5|29248.1|29157.1|29248.1|29157.1|29247.5|29156.5|5
1653839600000|2022-05-29 15:53:20|29248|29157|29248.2|29157.2|29248.4|29157.4|29247.6|29156.6|15
1653839610000|2022-05-29 15:53:30|29248.1|29157.1|29248|29157|29248.1|29157.1|29247.9|29156.9|6
1653839620000|2022-05-29 15:53:40|29247.9|29156.9|29247|29156|29248|29157|29246.9|29155.9|19
1653839630000|2022-05-29 15:53:50|29247.3|29156.3|29247.3|29156.3|29248.4|29157.4|29246.7|29155.7|16
1653839640000|2022-05-29 15:54:00|29247.5|29156.5|29248.4|29157.4|29248.7|29157.7|29247.2|29156.2|19
1653839650000|2022-05-29 15:54:10|29248.3|29157.3|29248.3|29157.3|29248.5|29157.5|29248.1|29157.1|9
1653839660000|2022-05-29 15:54:20|29248|29157|29247.2|29156.2|29248.1|29157.1|29247|29156|20
1653839670000|2022-05-29 15:54:30|29247.3|29156.3|29247.7|29156.7|29247.7|29156.7|29247.1|29156.1|15
1653839680000|2022-05-29 15:54:40|29247.4|29156.4|29241|29150|29247.8|29156.8|29240.9|29149.9|17
1653839690000|2022-05-29 15:54:50|29240.6|29149.6|29241.7|29150.7|29242.7|29151.7|29240.6|29149.6|20
1653839700000|2022-05-29 15:55:00|29241.6|29150.6|29243.3|29152.3|29243.3|29152.3|29241.1|29150.1|20
1653839710000|2022-05-29 15:55:10|29243.6|29152.6|29243.1|29152.1|29243.7|29152.7|29242.9|29151.9|15
1653839720000|2022-05-29 15:55:20|29243.2|29152.2|29243.1|29152.1|29244|29153|29242.7|29151.7|10
1653839730000|2022-05-29 15:55:30|29243.3|29152.3|29243.9|29152.9|29243.9|29152.9|29242.8|29151.8|9
1653839740000|2022-05-29 15:55:40|29244|29153|29244.4|29153.4|29244.4|29153.4|29243.9|29152.9|6
1653839750000|2022-05-29 15:55:50|29245|29154|29245|29154|29245|29154|29245|29154|1
1653839760000|2022-05-29 15:56:00|29244.5|29153.5|29244.6|29153.6|29244.7|29153.7|29244.4|29153.4|12
1653839770000|2022-05-29 15:56:10|29244.5|29153.5|29244.8|29153.8|29245|29154|29244.5|29153.5|12
1653839780000|2022-05-29 15:56:20|29244.7|29153.7|29244.6|29153.6|29244.8|29153.8|29243.5|29152.5|11
1653839790000|2022-05-29 15:56:30|29244.7|29153.7|29244.8|29153.8|29244.8|29153.8|29244.5|29153.5|12
1653839800000|2022-05-29 15:56:40|29244.9|29153.9|29244.8|29153.8|29245.3|29154.3|29244.8|29153.8|8
1653839810000|2022-05-29 15:56:50|29245.1|29154.1|29248.8|29157.8|29248.9|29157.9|29244.8|29153.8|21
1653839820000|2022-05-29 15:57:00|29249|29158|29247.9|29156.9|29249.1|29158.1|29247.4|29156.4|21
1653839830000|2022-05-29 15:57:10|29247.8|29156.8|29249.6|29158.6|29249.6|29158.6|29247.8|29156.8|10
1653839840000|2022-05-29 15:57:20|29249.5|29158.5|29249.4|29158.4|29250|29159|29248.9|29157.9|15
1653839850000|2022-05-29 15:57:30|29249|29158|29253.5|29162.5|29253.5|29162.5|29249|29158|9
1653839860000|2022-05-29 15:57:40|29253.9|29162.9|29253.4|29162.4|29254.4|29163.4|29252.2|29161.2|21
1653839870000|2022-05-29 15:57:50|29253.3|29162.3|29253.3|29162.3|29253.3|29162.3|29252.9|29161.9|5
1653839880000|2022-05-29 15:58:00|29253.2|29162.2|29251.8|29160.8|29253.6|29162.6|29251.1|29160.1|15
1653839890000|2022-05-29 15:58:10|29251.9|29160.9|29251.8|29160.8|29252.5|29161.5|29251.4|29160.4|17
1653839900000|2022-05-29 15:58:20|29251.6|29160.6|29251.4|29160.4|29251.8|29160.8|29251.3|29160.3|13
1653839910000|2022-05-29 15:58:30|29251.6|29160.6|29252.5|29161.5|29253.3|29162.3|29251.6|29160.6|17
1653839920000|2022-05-29 15:58:40|29252.6|29161.6|29252.7|29161.7|29253.5|29162.5|29252|29161|14
1653839930000|2022-05-29 15:58:50|29254|29163|29253.2|29162.2|29254.1|29163.1|29251|29160|26
1653839940000|2022-05-29 15:59:00|29253.1|29162.1|29241.8|29150.8|29253.4|29162.4|29240.8|29149.8|28
1653839950000|2022-05-29 15:59:10|29241.7|29150.7|29241|29150|29242.7|29151.7|29240.9|29149.9|23
1653839960000|2022-05-29 15:59:20|29241.1|29150.1|29237|29146|29241.2|29150.2|29236.8|29145.8|15
1653839970000|2022-05-29 15:59:30|29237.1|29146.1|29237.8|29146.8|29237.8|29146.8|29237|29146|18
1653839980000|2022-05-29 15:59:40|29238.3|29147.3|29230.4|29139.4|29238.4|29147.4|29230.4|29139.4|19
1653839990000|2022-05-29 15:59:50|29231|29140|29235.7|29144.7|29236.1|29145.1|29231|29140|17
1653840000000|2022-05-29 16:00:00|29235.8|29144.8|29235.5|29144.5|29235.8|29144.8|29234.4|29143.4|13
1653840010000|2022-05-29 16:00:10|29235.3|29144.3|29239.1|29148.1|29239.4|29148.4|29235.3|29144.3|11
1653840020000|2022-05-29 16:00:20|29238.7|29147.7|29239.6|29148.6|29242.8|29151.8|29238.7|29147.7|29
1653840030000|2022-05-29 16:00:30|29239.7|29148.7|29240.2|29149.2|29241.4|29150.4|29239.3|29148.3|14
1653840040000|2022-05-29 16:00:40|29240.5|29149.5|29241.1|29150.1|29241.4|29150.4|29240.2|29149.2|8
1653840050000|2022-05-29 16:00:50|29241.2|29150.2|29240.8|29149.8|29241.3|29150.3|29240.6|29149.6|10
1653840060000|2022-05-29 16:01:00|29240.7|29149.7|29248.4|29157.4|29248.5|29157.5|29239.6|29148.6|17
1653840070000|2022-05-29 16:01:10|29248.5|29157.5|29246.5|29155.5|29248.5|29157.5|29246.5|29155.5|13
1653840080000|2022-05-29 16:01:20|29246.4|29155.4|29245.6|29154.6|29251.3|29160.3|29245.6|29154.6|26
1653840090000|2022-05-29 16:01:30|29245.5|29154.5|29241.5|29150.5|29245.6|29154.6|29240.1|29149.1|32
1653840100000|2022-05-29 16:01:40|29241.4|29150.4|29240.9|29149.9|29241.9|29150.9|29238.8|29147.8|21
1653840110000|2022-05-29 16:01:50|29242.5|29151.5|29246.6|29155.6|29246.6|29155.6|29242.5|29151.5|24
1653840120000|2022-05-29 16:02:00|29246.3|29155.3|29251.5|29160.5|29251.5|29160.5|29246.3|29155.3|27
1653840130000|2022-05-29 16:02:10|29251.2|29160.2|29247.2|29156.2|29251.6|29160.6|29247|29156|25
1653840140000|2022-05-29 16:02:20|29246.9|29155.9|29249.7|29158.7|29250.2|29159.2|29246.9|29155.9|29
1653840150000|2022-05-29 16:02:30|29250.1|29159.1|29250.7|29159.7|29251.1|29160.1|29249.7|29158.7|20
1653840160000|2022-05-29 16:02:40|29251.1|29160.1|29251.7|29160.7|29251.7|29160.7|29250|29159|26
1653840170000|2022-05-29 16:02:50|29251.8|29160.8|29253.8|29162.8|29254.1|29163.1|29251.8|29160.8|24
1653840180000|2022-05-29 16:03:00|29254.5|29163.5|29260.1|29169.1|29260.4|29169.4|29254.5|29163.5|32
1653840190000|2022-05-29 16:03:10|29260|29169|29258|29167|29260.6|29169.6|29257.9|29166.9|25
1653840200000|2022-05-29 16:03:20|29257.1|29166.1|29257.3|29166.3|29257.3|29166.3|29255.1|29164.1|16
1653840210000|2022-05-29 16:03:30|29257.1|29166.1|29262.8|29171.8|29262.9|29171.9|29257.1|29166.1|20
1653840220000|2022-05-29 16:03:40|29263|29172|29275.8|29184.8|29276.7|29185.7|29263|29172|30
1653840230000|2022-05-29 16:03:50|29275.7|29184.7|29274.8|29183.8|29277.2|29186.2|29273.4|29182.4|27
1653840240000|2022-05-29 16:04:00|29274.9|29183.9|29276.9|29185.9|29277.4|29186.4|29273.5|29182.5|21
1653840250000|2022-05-29 16:04:10|29277.9|29186.9|29277.3|29186.3|29278.3|29187.3|29276.8|29185.8|27
1653840260000|2022-05-29 16:04:20|29277.4|29186.4|29277.6|29186.6|29278|29187|29276.7|29185.7|27
1653840270000|2022-05-29 16:04:30|29277.7|29186.7|29279.1|29188.1|29279.9|29188.9|29277.7|29186.7|36
1653840280000|2022-05-29 16:04:40|29278.7|29187.7|29282.3|29191.3|29282.3|29191.3|29278.4|29187.4|28
1653840290000|2022-05-29 16:04:50|29280|29189|29281.6|29190.6|29283.2|29192.2|29279.7|29188.7|25
1653840300000|2022-05-29 16:05:00|29281.3|29190.3|29278.4|29187.4|29284.4|29193.4|29278.4|29187.4|22
1653840310000|2022-05-29 16:05:10|29278.6|29187.6|29270.9|29179.9|29278.6|29187.6|29270.7|29179.7|28
1653840320000|2022-05-29 16:05:20|29271.8|29180.8|29271.8|29180.8|29272.1|29181.1|29271.2|29180.2|22
1653840330000|2022-05-29 16:05:30|29271.9|29180.9|29272.3|29181.3|29272.3|29181.3|29271.6|29180.6|19
1653840340000|2022-05-29 16:05:40|29272.6|29181.6|29272.4|29181.4|29272.7|29181.7|29271.7|29180.7|26
1653840350000|2022-05-29 16:05:50|29272.1|29181.1|29271.8|29180.8|29272.7|29181.7|29271.3|29180.3|19
1653840360000|2022-05-29 16:06:00|29271.7|29180.7|29272.6|29181.6|29272.7|29181.7|29271.7|29180.7|18
1653840370000|2022-05-29 16:06:10|29272.5|29181.5|29278.6|29187.6|29282.4|29191.4|29272.3|29181.3|25
1653840380000|2022-05-29 16:06:20|29278.7|29187.7|29279.2|29188.2|29279.2|29188.2|29278.6|29187.6|11
1653840390000|2022-05-29 16:06:30|29279|29188|29279|29188|29279.6|29188.6|29278.9|29187.9|11
1653840400000|2022-05-29 16:06:40|29278.9|29187.9|29276.3|29185.3|29278.9|29187.9|29276.1|29185.1|16
1653840410000|2022-05-29 16:06:50|29276.4|29185.4|29276.7|29185.7|29276.8|29185.8|29276.3|29185.3|12
1653840420000|2022-05-29 16:07:00|29276.6|29185.6|29276.1|29185.1|29276.7|29185.7|29276|29185|8
1653840430000|2022-05-29 16:07:10|29276|29185|29277.2|29186.2|29277.8|29186.8|29275.3|29184.3|21
1653840440000|2022-05-29 16:07:20|29277.1|29186.1|29276.8|29185.8|29277.1|29186.1|29276.6|29185.6|25
1653840450000|2022-05-29 16:07:30|29270|29179|29265.1|29174.1|29270|29179|29263.4|29172.4|20
1653840460000|2022-05-29 16:07:40|29264.6|29173.6|29265.1|29174.1|29265.2|29174.2|29264.6|29173.6|6
1653840470000|2022-05-29 16:07:50|29264.9|29173.9|29264|29173|29265.2|29174.2|29264|29173|8
1653840480000|2022-05-29 16:08:00|29263.8|29172.8|29263.6|29172.6|29263.9|29172.9|29263.2|29172.2|8
1653840490000|2022-05-29 16:08:10|29263.7|29172.7|29263.3|29172.3|29263.7|29172.7|29263.2|29172.2|4
1653840500000|2022-05-29 16:08:20|29263.2|29172.2|29260.9|29169.9|29263.2|29172.2|29260.7|29169.7|19
1653840510000|2022-05-29 16:08:30|29261.2|29170.2|29257.9|29166.9|29261.3|29170.3|29257.7|29166.7|14
1653840520000|2022-05-29 16:08:40|29257.8|29166.8|29258.2|29167.2|29258.4|29167.4|29257.8|29166.8|8
1653840530000|2022-05-29 16:08:50|29258.3|29167.3|29258.9|29167.9|29259.2|29168.2|29258.3|29167.3|13
1653840540000|2022-05-29 16:09:00|29258.2|29167.2|29254.1|29163.1|29258.2|29167.2|29254.1|29163.1|19
1653840550000|2022-05-29 16:09:10|29254|29163|29254.7|29163.7|29254.7|29163.7|29253.9|29162.9|11
1653840560000|2022-05-29 16:09:20|29254.8|29163.8|29254.8|29163.8|29255.2|29164.2|29253.9|29162.9|20
1653840570000|2022-05-29 16:09:30|29254.3|29163.3|29263.8|29172.8|29264.1|29173.1|29253.8|29162.8|18
1653840580000|2022-05-29 16:09:40|29263.9|29172.9|29261.9|29170.9|29263.9|29172.9|29260.7|29169.7|28
1653840590000|2022-05-29 16:09:50|29262.2|29171.2|29263|29172|29263.3|29172.3|29260.8|29169.8|23
1653840600000|2022-05-29 16:10:00|29262.9|29171.9|29262.5|29171.5|29263.1|29172.1|29262|29171|15
1653840610000|2022-05-29 16:10:10|29262.3|29171.3|29262.7|29171.7|29263|29172|29261.4|29170.4|20
1653840620000|2022-05-29 16:10:20|29262.8|29171.8|29262.3|29171.3|29263.3|29172.3|29262.3|29171.3|15
1653840630000|2022-05-29 16:10:30|29262.5|29171.5|29262.7|29171.7|29263.2|29172.2|29262.5|29171.5|8
1653840640000|2022-05-29 16:10:40|29262.8|29171.8|29259.7|29168.7|29262.8|29171.8|29259.7|29168.7|9
1653840650000|2022-05-29 16:10:50|29259.8|29168.8|29259.9|29168.9|29260.2|29169.2|29259.4|29168.4|14
1653840660000|2022-05-29 16:11:00|29260.1|29169.1|29261.8|29170.8|29262.1|29171.1|29259.8|29168.8|16
1653840670000|2022-05-29 16:11:10|29262.1|29171.1|29262.5|29171.5|29262.9|29171.9|29261.8|29170.8|19
1653840680000|2022-05-29 16:11:20|29262.4|29171.4|29262.6|29171.6|29262.6|29171.6|29262.4|29171.4|4
1653840690000|2022-05-29 16:11:30|29262.5|29171.5|29262.7|29171.7|29263|29172|29262|29171|13
1653840700000|2022-05-29 16:11:40|29262.9|29171.9|29263.3|29172.3|29263.3|29172.3|29262.7|29171.7|9
1653840710000|2022-05-29 16:11:50|29263.1|29172.1|29262.9|29171.9|29263.1|29172.1|29262.2|29171.2|17
1653840720000|2022-05-29 16:12:00|29262.8|29171.8|29262.5|29171.5|29263|29172|29262.2|29171.2|17
1653840730000|2022-05-29 16:12:10|29262.3|29171.3|29258.5|29167.5|29262.5|29171.5|29258.4|29167.4|18
1653840740000|2022-05-29 16:12:20|29258.2|29167.2|29258|29167|29258.2|29167.2|29257.9|29166.9|5
1653840750000|2022-05-29 16:12:30|29257.9|29166.9|29258.3|29167.3|29258.3|29167.3|29257.9|29166.9|6
1653840760000|2022-05-29 16:12:40|29258.4|29167.4|29261|29170|29261|29170|29258.4|29167.4|25
1653840770000|2022-05-29 16:12:50|29261.4|29170.4|29260|29169|29261.4|29170.4|29259.6|29168.6|14
1653840780000|2022-05-29 16:13:00|29259.9|29168.9|29258.6|29167.6|29260.1|29169.1|29258.5|29167.5|11
1653840790000|2022-05-29 16:13:10|29258.7|29167.7|29260.9|29169.9|29260.9|29169.9|29257.4|29166.4|14
1653840800000|2022-05-29 16:13:20|29261.1|29170.1|29262.8|29171.8|29262.8|29171.8|29261.1|29170.1|16
1653840810000|2022-05-29 16:13:30|29263|29172|29264.2|29173.2|29264.2|29173.2|29263|29172|15
1653840820000|2022-05-29 16:13:40|29264.5|29173.5|29268.9|29177.9|29268.9|29177.9|29264.4|29173.4|11
1653840830000|2022-05-29 16:13:50|29269|29178|29267.8|29176.8|29269.5|29178.5|29267.8|29176.8|13
1653840840000|2022-05-29 16:14:00|29267.6|29176.6|29262.7|29171.7|29267.6|29176.6|29260.8|29169.8|17
1653840850000|2022-05-29 16:14:10|29262.2|29171.2|29262.6|29171.6|29263|29172|29261.9|29170.9|16
1653840860000|2022-05-29 16:14:20|29262.7|29171.7|29265.7|29174.7|29265.7|29174.7|29262.4|29171.4|9
1653840870000|2022-05-29 16:14:30|29266.6|29175.6|29263.4|29172.4|29267.2|29176.2|29263.1|29172.1|24
1653840880000|2022-05-29 16:14:40|29263.5|29172.5|29263.2|29172.2|29263.8|29172.8|29263|29172|18
1653840890000|2022-05-29 16:14:50|29263.3|29172.3|29264.6|29173.6|29264.9|29173.9|29263.2|29172.2|21
1653840900000|2022-05-29 16:15:00|29264.2|29173.2|29261.9|29170.9|29266.5|29175.5|29261.9|29170.9|23
1653840910000|2022-05-29 16:15:10|29262.1|29171.1|29259|29168|29262.2|29171.2|29258.6|29167.6|15
1653840920000|2022-05-29 16:15:20|29259.3|29168.3|29259.6|29168.6|29259.7|29168.7|29259.3|29168.3|23
1653840930000|2022-05-29 16:15:30|29259.5|29168.5|29259.5|29168.5|29259.6|29168.6|29259.4|29168.4|16
1653840940000|2022-05-29 16:15:40|29259.6|29168.6|29259.6|29168.6|29260|29169|29259.4|29168.4|16
1653840950000|2022-05-29 16:15:50|29259.7|29168.7|29259.5|29168.5|29259.7|29168.7|29259.2|29168.2|11
1653840960000|2022-05-29 16:16:00|29259.4|29168.4|29259.7|29168.7|29259.7|29168.7|29259.4|29168.4|3
1653840970000|2022-05-29 16:16:10|29259.6|29168.6|29259.7|29168.7|29259.8|29168.8|29259.4|29168.4|11
1653840980000|2022-05-29 16:16:20|29259.8|29168.8|29268.1|29177.1|29268.1|29177.1|29259.8|29168.8|18
1653840990000|2022-05-29 16:16:30|29268.2|29177.2|29268.9|29177.9|29269.5|29178.5|29267.6|29176.6|18
1653841000000|2022-05-29 16:16:40|29268.6|29177.6|29269.3|29178.3|29269.7|29178.7|29268.6|29177.6|16
1653841010000|2022-05-29 16:16:50|29269|29178|29270.3|29179.3|29270.8|29179.8|29269|29178|22
1653841020000|2022-05-29 16:17:00|29270.2|29179.2|29270.6|29179.6|29271|29180|29269.8|29178.8|24
1653841030000|2022-05-29 16:17:10|29270.2|29179.2|29278.4|29187.4|29278.9|29187.9|29270.2|29179.2|26
1653841040000|2022-05-29 16:17:20|29278.7|29187.7|29285.3|29194.3|29285.6|29194.6|29277.8|29186.8|28
1653841050000|2022-05-29 16:17:30|29285.6|29194.6|29280.5|29189.5|29285.6|29194.6|29280|29189|29
1653841060000|2022-05-29 16:17:40|29280.8|29189.8|29281.7|29190.7|29282.2|29191.2|29280.1|29189.1|23
1653841070000|2022-05-29 16:17:50|29282.5|29191.5|29282.2|29191.2|29283.6|29192.6|29281.9|29190.9|20
1653841080000|2022-05-29 16:18:00|29282.3|29191.3|29281.7|29190.7|29282.3|29191.3|29280.6|29189.6|25
1653841090000|2022-05-29 16:18:10|29281.6|29190.6|29281.6|29190.6|29281.7|29190.7|29281.3|29190.3|7
1653841100000|2022-05-29 16:18:20|29281.5|29190.5|29282.3|29191.3|29282.5|29191.5|29281.5|29190.5|17
1653841110000|2022-05-29 16:18:30|29282.2|29191.2|29282.3|29191.3|29282.6|29191.6|29282|29191|12
1653841120000|2022-05-29 16:18:40|29282.2|29191.2|29282.9|29191.9|29282.9|29191.9|29282|29191|13
1653841130000|2022-05-29 16:18:50|29283|29192|29292.5|29201.5|29292.6|29201.6|29282.3|29191.3|31
1653841140000|2022-05-29 16:19:00|29292.2|29201.2|29289.2|29198.2|29292.4|29201.4|29288.7|29197.7|24
1653841150000|2022-05-29 16:19:10|29288|29197|29292.3|29201.3|29293.2|29202.2|29288|29197|23
1653841160000|2022-05-29 16:19:20|29292.2|29201.2|29290.9|29199.9|29293.9|29202.9|29290.9|29199.9|29
1653841170000|2022-05-29 16:19:30|29291.2|29200.2|29292.9|29201.9|29293.3|29202.3|29291.1|29200.1|24
1653841180000|2022-05-29 16:19:40|29292.8|29201.8|29298.5|29207.5|29298.5|29207.5|29292.8|29201.8|31
1653841190000|2022-05-29 16:19:50|29298.1|29207.1|29308.9|29217.9|29312.2|29221.2|29297.4|29206.4|30
1653841200000|2022-05-29 16:20:00|29309.1|29218.1|29311|29220|29311.4|29220.4|29309|29218|29
1653841210000|2022-05-29 16:20:10|29311.2|29220.2|29306.3|29215.3|29311.7|29220.7|29304.9|29213.9|27
1653841220000|2022-05-29 16:20:20|29305.9|29214.9|29303.3|29212.3|29305.9|29214.9|29302.6|29211.6|25
1653841230000|2022-05-29 16:20:30|29303.2|29212.2|29303.6|29212.6|29304|29213|29302.2|29211.2|18
1653841240000|2022-05-29 16:20:40|29303.7|29212.7|29305.2|29214.2|29305.2|29214.2|29303|29212|16
1653841250000|2022-05-29 16:20:50|29306.2|29215.2|29307.8|29216.8|29308.6|29217.6|29306.2|29215.2|16
1653841260000|2022-05-29 16:21:00|29306.3|29215.3|29314.6|29223.6|29314.6|29223.6|29306.3|29215.3|19
1653841270000|2022-05-29 16:21:10|29317.9|29226.9|29325.4|29234.4|29329.4|29238.4|29317.9|29226.9|34
1653841280000|2022-05-29 16:21:20|29327|29236|29327.2|29236.2|29335.9|29244.9|29327|29236|27
1653841290000|2022-05-29 16:21:30|29326.9|29235.9|29327.9|29236.9|29328.5|29237.5|29325.2|29234.2|32
1653841300000|2022-05-29 16:21:40|29327.7|29236.7|29327.7|29236.7|29328.4|29237.4|29327.1|29236.1|19
1653841310000|2022-05-29 16:21:50|29327.8|29236.8|29327.7|29236.7|29327.8|29236.8|29326.7|29235.7|23
1653841320000|2022-05-29 16:22:00|29327.6|29236.6|29339.6|29248.6|29339.6|29248.6|29327.6|29236.6|31
1653841330000|2022-05-29 16:22:10|29339.7|29248.7|29342.4|29251.4|29346.3|29255.3|29339.4|29248.4|31
1653841340000|2022-05-29 16:22:20|29343.2|29252.2|29340.7|29249.7|29343.2|29252.2|29339.2|29248.2|31
1653841350000|2022-05-29 16:22:30|29340.5|29249.5|29341|29250|29341.3|29250.3|29340|29249|19
1653841360000|2022-05-29 16:22:40|29340.6|29249.6|29343.5|29252.5|29343.5|29252.5|29340.6|29249.6|15
1653841370000|2022-05-29 16:22:50|29343.4|29252.4|29342.6|29251.6|29344.8|29253.8|29342.6|29251.6|13
1653841380000|2022-05-29 16:23:00|29342.9|29251.9|29342.4|29251.4|29344.1|29253.1|29342.4|29251.4|16
1653841390000|2022-05-29 16:23:10|29342.2|29251.2|29339.4|29248.4|29343.6|29252.6|29339.1|29248.1|23
1653841400000|2022-05-29 16:23:20|29339.6|29248.6|29338.8|29247.8|29339.6|29248.6|29335.3|29244.3|25
1653841410000|2022-05-29 16:23:30|29340.1|29249.1|29338.3|29247.3|29340.1|29249.1|29337.6|29246.6|27
1653841420000|2022-05-29 16:23:40|29338.4|29247.4|29337.5|29246.5|29338.4|29247.4|29337.3|29246.3|20
1653841430000|2022-05-29 16:23:50|29337.7|29246.7|29334.5|29243.5|29338.2|29247.2|29333.4|29242.4|21
1653841440000|2022-05-29 16:24:00|29334.6|29243.6|29329.4|29238.4|29335|29244|29329.4|29238.4|27
1653841450000|2022-05-29 16:24:10|29329.5|29238.5|29328.8|29237.8|29329.5|29238.5|29328.5|29237.5|10
1653841460000|2022-05-29 16:24:20|29329.3|29238.3|29329.2|29238.2|29329.4|29238.4|29329.2|29238.2|5
1653841470000|2022-05-29 16:24:30|29328.4|29237.4|29332.3|29241.3|29332.3|29241.3|29328.4|29237.4|9
1653841480000|2022-05-29 16:24:40|29332.4|29241.4|29342.2|29251.2|29342.2|29251.2|29330.8|29239.8|20
1653841490000|2022-05-29 16:24:50|29342.7|29251.7|29345.6|29254.6|29346|29255|29342.1|29251.1|21
1653841500000|2022-05-29 16:25:00|29345.7|29254.7|29346.5|29255.5|29346.5|29255.5|29341|29250|29
1653841510000|2022-05-29 16:25:10|29346.6|29255.6|29346.4|29255.4|29346.6|29255.6|29344.7|29253.7|22
1653841520000|2022-05-29 16:25:20|29346.3|29255.3|29342.2|29251.2|29347|29256|29341.9|29250.9|20
1653841530000|2022-05-29 16:25:30|29342.3|29251.3|29341.2|29250.2|29342.3|29251.3|29340.3|29249.3|18
1653841540000|2022-05-29 16:25:40|29341.3|29250.3|29346.1|29255.1|29346.1|29255.1|29340.8|29249.8|21
1653841550000|2022-05-29 16:25:50|29346|29255|29349.1|29258.1|29349.1|29258.1|29345.8|29254.8|17
1653841560000|2022-05-29 16:26:00|29349.2|29258.2|29348.4|29257.4|29349.6|29258.6|29348|29257|23
1653841570000|2022-05-29 16:26:10|29348.1|29257.1|29348.2|29257.2|29348.5|29257.5|29347|29256|22
1653841580000|2022-05-29 16:26:20|29347.3|29256.3|29345.8|29254.8|29347.3|29256.3|29344.9|29253.9|25
1653841590000|2022-05-29 16:26:30|29345.7|29254.7|29348.1|29257.1|29348.7|29257.7|29345.1|29254.1|13
1653841600000|2022-05-29 16:26:40|29348.3|29257.3|29348.2|29257.2|29348.7|29257.7|29348|29257|15
1653841610000|2022-05-29 16:26:50|29347.9|29256.9|29348|29257|29348.4|29257.4|29347.7|29256.7|11
1653841620000|2022-05-29 16:27:00|29348.1|29257.1|29345.4|29254.4|29348.7|29257.7|29345.3|29254.3|19
1653841630000|2022-05-29 16:27:10|29345.3|29254.3|29346|29255|29346|29255|29345.1|29254.1|6
1653841640000|2022-05-29 16:27:20|29346.3|29255.3|29348.5|29257.5|29348.8|29257.8|29346.3|29255.3|20
1653841650000|2022-05-29 16:27:30|29348.6|29257.6|29348|29257|29348.6|29257.6|29348|29257|14
1653841660000|2022-05-29 16:27:40|29348.3|29257.3|29348|29257|29348.4|29257.4|29347.9|29256.9|13
1653841670000|2022-05-29 16:27:50|29348.1|29257.1|29335.5|29244.5|29348.4|29257.4|29335.4|29244.4|30
1653841680000|2022-05-29 16:28:00|29336.4|29245.4|29334.5|29243.5|29337.8|29246.8|29333.7|29242.7|21
1653841690000|2022-05-29 16:28:10|29334.4|29243.4|29334.4|29243.4|29335|29244|29334.2|29243.2|11
1653841700000|2022-05-29 16:28:20|29334.5|29243.5|29336.6|29245.6|29336.6|29245.6|29334.5|29243.5|8
1653841710000|2022-05-29 16:28:30|29334.7|29243.7|29334|29243|29335.4|29244.4|29334|29243|12
1653841720000|2022-05-29 16:28:40|29330.4|29239.4|29329.2|29238.2|29331|29240|29329|29238|6
1653841730000|2022-05-29 16:28:50|29328.9|29237.9|29328.5|29237.5|29329.5|29238.5|29328|29237|15
1653841740000|2022-05-29 16:29:00|29328.3|29237.3|29328.3|29237.3|29329|29238|29327.3|29236.3|18
1653841750000|2022-05-29 16:29:10|29328.7|29237.7|29328.8|29237.8|29331.7|29240.7|29328.4|29237.4|15
1653841760000|2022-05-29 16:29:20|29328.9|29237.9|29330.9|29239.9|29330.9|29239.9|29328.9|29237.9|8
1653841770000|2022-05-29 16:29:30|29330.8|29239.8|29331.9|29240.9|29332|29241|29330.8|29239.8|12
1653841780000|2022-05-29 16:29:40|29331.5|29240.5|29329.5|29238.5|29331.5|29240.5|29329.4|29238.4|16
1653841790000|2022-05-29 16:29:50|29329.6|29238.6|29329.2|29238.2|29329.8|29238.8|29328.9|29237.9|12
1653841800000|2022-05-29 16:30:00|29328.7|29237.7|29333.2|29242.2|29337|29246|29328.7|29237.7|27
1653841810000|2022-05-29 16:30:10|29333|29242|29328.1|29237.1|29333.3|29242.3|29327.7|29236.7|20
1653841820000|2022-05-29 16:30:20|29328|29237|29327.4|29236.4|29328|29237|29326.9|29235.9|6
1653841830000|2022-05-29 16:30:30|29327.3|29236.3|29327.2|29236.2|29327.3|29236.3|29326.8|29235.8|9
1653841840000|2022-05-29 16:30:40|29327.3|29236.3|29327.4|29236.4|29327.8|29236.8|29327.2|29236.2|9
1653841850000|2022-05-29 16:30:50|29327.5|29236.5|29332.7|29241.7|29333.3|29242.3|29327.5|29236.5|15
1653841860000|2022-05-29 16:31:00|29333.1|29242.1|29333.2|29242.2|29333.6|29242.6|29331.8|29240.8|19
1653841870000|2022-05-29 16:31:10|29333.1|29242.1|29332.7|29241.7|29333.2|29242.2|29331.7|29240.7|15
1653841890000|2022-05-29 16:31:30|29332.3|29241.3|29332.1|29241.1|29332.7|29241.7|29332|29241|11
1653841900000|2022-05-29 16:31:40|29332.5|29241.5|29332.2|29241.2|29332.5|29241.5|29332|29241|15
1653841910000|2022-05-29 16:31:50|29332.1|29241.1|29331.9|29240.9|29332.3|29241.3|29331.9|29240.9|10
1653841920000|2022-05-29 16:32:00|29331.8|29240.8|29332.1|29241.1|29332.2|29241.2|29331.8|29240.8|9
1653841930000|2022-05-29 16:32:10|29332.2|29241.2|29332.5|29241.5|29332.5|29241.5|29332|29241|6
1653841940000|2022-05-29 16:32:20|29332.6|29241.6|29332.5|29241.5|29332.6|29241.6|29331.9|29240.9|16
1653841950000|2022-05-29 16:32:30|29332.2|29241.2|29343.7|29252.7|29344.8|29253.8|29331.8|29240.8|31
1653841960000|2022-05-29 16:32:40|29343.6|29252.6|29347.3|29256.3|29347.3|29256.3|29341.7|29250.7|27
1653841970000|2022-05-29 16:32:50|29346.1|29255.1|29352.3|29261.3|29353.4|29262.4|29346.1|29255.1|28
1653841980000|2022-05-29 16:33:00|29352.4|29261.4|29349.2|29258.2|29352.6|29261.6|29348.3|29257.3|25
1653841990000|2022-05-29 16:33:10|29349.1|29258.1|29348.7|29257.7|29349.2|29258.2|29346.7|29255.7|24
1653842000000|2022-05-29 16:33:20|29348.8|29257.8|29349.5|29258.5|29349.9|29258.9|29348.8|29257.8|13
1653842010000|2022-05-29 16:33:30|29349.4|29258.4|29349.4|29258.4|29349.9|29258.9|29349.1|29258.1|17
1653842020000|2022-05-29 16:33:40|29349.7|29258.7|29348.8|29257.8|29349.9|29258.9|29348.8|29257.8|20
1653842030000|2022-05-29 16:33:50|29348.9|29257.9|29348.9|29257.9|29349.6|29258.6|29348.8|29257.8|16
1653842040000|2022-05-29 16:34:00|29349|29258|29342.1|29251.1|29349.3|29258.3|29341.8|29250.8|14
1653842050000|2022-05-29 16:34:10|29341.9|29250.9|29340.5|29249.5|29341.9|29250.9|29340.5|29249.5|14
1653842060000|2022-05-29 16:34:20|29340.3|29249.3|29339.5|29248.5|29340.3|29249.3|29338.6|29247.6|15
1653842070000|2022-05-29 16:34:30|29340.2|29249.2|29338.9|29247.9|29340.2|29249.2|29338.5|29247.5|26
1653842080000|2022-05-29 16:34:40|29339|29248|29339.2|29248.2|29339.8|29248.8|29338.9|29247.9|18
1653842090000|2022-05-29 16:34:50|29339.3|29248.3|29340.5|29249.5|29341.1|29250.1|29339.1|29248.1|22
1653842100000|2022-05-29 16:35:00|29340.8|29249.8|29338.2|29247.2|29341|29250|29338.2|29247.2|15
1653842110000|2022-05-29 16:35:10|29338.3|29247.3|29339|29248|29340.1|29249.1|29338.3|29247.3|17
1653842120000|2022-05-29 16:35:20|29338.8|29247.8|29339.2|29248.2|29339.2|29248.2|29338.8|29247.8|2
1653842130000|2022-05-29 16:35:30|29339.1|29248.1|29339.2|29248.2|29339.2|29248.2|29339.1|29248.1|2
1653842140000|2022-05-29 16:35:40|29338.9|29247.9|29338.2|29247.2|29338.9|29247.9|29338.2|29247.2|2
1653842150000|2022-05-29 16:35:50|29337.9|29246.9|29330.1|29239.1|29337.9|29246.9|29330.1|29239.1|13
1653842160000|2022-05-29 16:36:00|29329.6|29238.6|29319.8|29228.8|29329.6|29238.6|29319.8|29228.8|27
1653842170000|2022-05-29 16:36:10|29319.9|29228.9|29324.9|29233.9|29325.3|29234.3|29319.8|29228.8|18
1653842180000|2022-05-29 16:36:20|29324.7|29233.7|29332.4|29241.4|29332.6|29241.6|29324.1|29233.1|24
1653842190000|2022-05-29 16:36:30|29331.5|29240.5|29330.8|29239.8|29334.4|29243.4|29329.8|29238.8|28
1653842200000|2022-05-29 16:36:40|29330.9|29239.9|29329.5|29238.5|29331.4|29240.4|29329.1|29238.1|26
1653842210000|2022-05-29 16:36:50|29329.6|29238.6|29330.1|29239.1|29330.2|29239.2|29329.6|29238.6|10
1653842220000|2022-05-29 16:37:00|29330.2|29239.2|29330.5|29239.5|29330.7|29239.7|29329|29238|15
1653842230000|2022-05-29 16:37:10|29331.7|29240.7|29339.7|29248.7|29339.7|29248.7|29331.1|29240.1|24
1653842240000|2022-05-29 16:37:20|29340.5|29249.5|29338.2|29247.2|29341.2|29250.2|29338.2|29247.2|24
1653842250000|2022-05-29 16:37:30|29338|29247|29337.6|29246.6|29338.6|29247.6|29336.5|29245.5|24
1653842260000|2022-05-29 16:37:40|29337.7|29246.7|29337.8|29246.8|29338.6|29247.6|29337.3|29246.3|26
1653842270000|2022-05-29 16:37:50|29338.1|29247.1|29340.7|29249.7|29340.7|29249.7|29338|29247|27
1653842280000|2022-05-29 16:38:00|29340|29249|29338.1|29247.1|29344.1|29253.1|29338.1|29247.1|34
1653842290000|2022-05-29 16:38:10|29338|29247|29334.8|29243.8|29338|29247|29334.6|29243.6|21
1653842300000|2022-05-29 16:38:20|29335|29244|29336.2|29245.2|29336.9|29245.9|29334.8|29243.8|27
1653842310000|2022-05-29 16:38:30|29336.8|29245.8|29336.2|29245.2|29336.9|29245.9|29336.1|29245.1|14
1653842320000|2022-05-29 16:38:40|29336.3|29245.3|29333.9|29242.9|29336.3|29245.3|29333.6|29242.6|17
1653842330000|2022-05-29 16:38:50|29334.3|29243.3|29334.9|29243.9|29335.5|29244.5|29334.3|29243.3|15
1653842340000|2022-05-29 16:39:00|29335|29244|29333.3|29242.3|29335|29244|29330.6|29239.6|26
1653842350000|2022-05-29 16:39:10|29333.4|29242.4|29333.3|29242.3|29334.2|29243.2|29333.3|29242.3|24
1653842360000|2022-05-29 16:39:20|29333.8|29242.8|29332.3|29241.3|29333.8|29242.8|29332.3|29241.3|19
1653842370000|2022-05-29 16:39:30|29332.2|29241.2|29333.8|29242.8|29334.2|29243.2|29332.1|29241.1|32
1653842380000|2022-05-29 16:39:40|29333.4|29242.4|29333.9|29242.9|29334.4|29243.4|29333|29242|31
1653842390000|2022-05-29 16:39:50|29333.5|29242.5|29337.1|29246.1|29338.8|29247.8|29333.4|29242.4|32
1653842400000|2022-05-29 16:40:00|29338.3|29247.3|29338.6|29247.6|29340|29249|29338|29247|26
1653842410000|2022-05-29 16:40:10|29338.2|29247.2|29338.4|29247.4|29339.1|29248.1|29338|29247|25
1653842420000|2022-05-29 16:40:20|29338.1|29247.1|29336.7|29245.7|29338.6|29247.6|29336|29245|24
1653842430000|2022-05-29 16:40:30|29336.8|29245.8|29338.8|29247.8|29339.8|29248.8|29334.9|29243.9|35
1653842440000|2022-05-29 16:40:40|29339.2|29248.2|29344.3|29253.3|29344.4|29253.4|29338.8|29247.8|26
1653842450000|2022-05-29 16:40:50|29344|29253|29345.4|29254.4|29345.5|29254.5|29344|29253|23
1653842460000|2022-05-29 16:41:00|29344.7|29253.7|29346.1|29255.1|29346.6|29255.6|29344.6|29253.6|20
1653842470000|2022-05-29 16:41:10|29349.3|29258.3|29358.5|29267.5|29358.7|29267.7|29347.2|29256.2|24
1653842480000|2022-05-29 16:41:20|29358.7|29267.7|29337.9|29246.9|29359|29268|29337.9|29246.9|30
1653842490000|2022-05-29 16:41:30|29337.8|29246.8|29336.2|29245.2|29337.8|29246.8|29330.2|29239.2|22
1653842500000|2022-05-29 16:41:40|29336.4|29245.4|29336|29245|29336.4|29245.4|29335.9|29244.9|24
1653842510000|2022-05-29 16:41:50|29336.3|29245.3|29335.3|29244.3|29336.4|29245.4|29335.1|29244.1|31
1653842520000|2022-05-29 16:42:00|29333.2|29242.2|29329.7|29238.7|29333.2|29242.2|29329.6|29238.6|22
1653842530000|2022-05-29 16:42:10|29330.5|29239.5|29331.7|29240.7|29331.9|29240.9|29330.5|29239.5|21
1653842540000|2022-05-29 16:42:20|29331.3|29240.3|29331.5|29240.5|29332.2|29241.2|29330.9|29239.9|28
1653842550000|2022-05-29 16:42:30|29332.2|29241.2|29332.7|29241.7|29333.2|29242.2|29331.1|29240.1|29
1653842560000|2022-05-29 16:42:40|29332.8|29241.8|29326|29235|29333.2|29242.2|29325.9|29234.9|22
1653842570000|2022-05-29 16:42:50|29325.8|29234.8|29324.6|29233.6|29325.8|29234.8|29324.6|29233.6|11
1653842580000|2022-05-29 16:43:00|29324.7|29233.7|29323|29232|29324.7|29233.7|29323|29232|18
1653842590000|2022-05-29 16:43:10|29322.2|29231.2|29321.6|29230.6|29323|29232|29321.6|29230.6|12
1653842600000|2022-05-29 16:43:20|29321.7|29230.7|29322|29231|29324.9|29233.9|29321.6|29230.6|27
1653842610000|2022-05-29 16:43:30|29322.1|29231.1|29318.4|29227.4|29322.1|29231.1|29318.1|29227.1|21
1653842620000|2022-05-29 16:43:40|29318.5|29227.5|29319.2|29228.2|29319.7|29228.7|29318.4|29227.4|16
1653842630000|2022-05-29 16:43:50|29319.1|29228.1|29319.6|29228.6|29319.7|29228.7|29319.1|29228.1|6
1653842640000|2022-05-29 16:44:00|29319.5|29228.5|29320.3|29229.3|29320.9|29229.9|29319.5|29228.5|17
1653842650000|2022-05-29 16:44:10|29320|29229|29320|29229|29320|29229|29319.7|29228.7|12
1653842660000|2022-05-29 16:44:20|29319.9|29228.9|29334.2|29243.2|29334.2|29243.2|29319.9|29228.9|14
1653842670000|2022-05-29 16:44:30|29333.8|29242.8|29333.3|29242.3|29335.6|29244.6|29331.2|29240.2|30
1653842680000|2022-05-29 16:44:40|29333.2|29242.2|29333.5|29242.5|29333.6|29242.6|29333|29242|22
1653842690000|2022-05-29 16:44:50|29333.6|29242.6|29329.2|29238.2|29333.6|29242.6|29328|29237|22
1653842700000|2022-05-29 16:45:00|29329.3|29238.3|29329.7|29238.7|29329.8|29238.8|29329.1|29238.1|28
1653842710000|2022-05-29 16:45:10|29330|29239|29330.9|29239.9|29331.8|29240.8|29329.9|29238.9|23
1653842720000|2022-05-29 16:45:20|29331|29240|29331.7|29240.7|29332.1|29241.1|29330.1|29239.1|28
1653842730000|2022-05-29 16:45:30|29331.4|29240.4|29331.8|29240.8|29331.9|29240.9|29330.7|29239.7|15
1653842740000|2022-05-29 16:45:40|29331.7|29240.7|29331|29240|29331.7|29240.7|29328.7|29237.7|18
1653842750000|2022-05-29 16:45:50|29331.2|29240.2|29331.3|29240.3|29331.3|29240.3|29330.5|29239.5|24
1653842760000|2022-05-29 16:46:00|29331.1|29240.1|29331.2|29240.2|29331.4|29240.4|29330.7|29239.7|16
1653842770000|2022-05-29 16:46:10|29331.1|29240.1|29331|29240|29331.2|29240.2|29330.7|29239.7|15
1653842780000|2022-05-29 16:46:20|29330.9|29239.9|29331|29240|29331.1|29240.1|29330.7|29239.7|10
1653842790000|2022-05-29 16:46:30|29331.3|29240.3|29329.8|29238.8|29331.9|29240.9|29329.5|29238.5|23
1653842800000|2022-05-29 16:46:40|29329.7|29238.7|29330|29239|29330|29239|29329.6|29238.6|8
1653842810000|2022-05-29 16:46:50|29330.1|29239.1|29329.7|29238.7|29330.1|29239.1|29329.7|29238.7|4
1653842820000|2022-05-29 16:47:00|29329.8|29238.8|29329.7|29238.7|29329.8|29238.8|29329.6|29238.6|7
1653842830000|2022-05-29 16:47:10|29330|29239|29330.4|29239.4|29330.4|29239.4|29329|29238|11
1653842840000|2022-05-29 16:47:20|29330.5|29239.5|29330.7|29239.7|29330.8|29239.8|29330.4|29239.4|15
1653842850000|2022-05-29 16:47:30|29330.6|29239.6|29330.6|29239.6|29330.6|29239.6|29330.6|29239.6|1
1653842860000|2022-05-29 16:47:40|29330.7|29239.7|29330.7|29239.7|29330.7|29239.7|29330.7|29239.7|1
1653842870000|2022-05-29 16:47:50|29330.9|29239.9|29331.2|29240.2|29331.2|29240.2|29330.9|29239.9|19
1653842880000|2022-05-29 16:48:00|29331.3|29240.3|29332.1|29241.1|29332.4|29241.4|29330.3|29239.3|23
1653842890000|2022-05-29 16:48:10|29332.2|29241.2|29329|29238|29332.5|29241.5|29329|29238|25
1653842900000|2022-05-29 16:48:20|29329.4|29238.4|29330.4|29239.4|29330.7|29239.7|29329|29238|25
1653842910000|2022-05-29 16:48:30|29330.1|29239.1|29329.1|29238.1|29331|29240|29329.1|29238.1|21
1653842920000|2022-05-29 16:48:40|29329.2|29238.2|29319.4|29228.4|29329.4|29238.4|29319.2|29228.2|29
1653842930000|2022-05-29 16:48:50|29319.2|29228.2|29322.1|29231.1|29325|29234|29319.2|29228.2|16
1653842940000|2022-05-29 16:49:00|29322|29231|29323.3|29232.3|29323.6|29232.6|29322|29231|12
1653842950000|2022-05-29 16:49:10|29323.2|29232.2|29322.1|29231.1|29323.6|29232.6|29321.9|29230.9|22
1653842960000|2022-05-29 16:49:20|29321.7|29230.7|29313.3|29222.3|29322.4|29231.4|29313.3|29222.3|21
1653842970000|2022-05-29 16:49:30|29313.2|29222.2|29317.7|29226.7|29317.8|29226.8|29313.2|29222.2|24
1653842980000|2022-05-29 16:49:40|29318.2|29227.2|29312.2|29221.2|29318.2|29227.2|29312.2|29221.2|16
1653842990000|2022-05-29 16:49:50|29312.1|29221.1|29313.1|29222.1|29313.1|29222.1|29311.1|29220.1|14
1653843000000|2022-05-29 16:50:00|29313.7|29222.7|29313.6|29222.6|29313.7|29222.7|29313|29222|6
1653843010000|2022-05-29 16:50:10|29312.9|29221.9|29315.9|29224.9|29316.4|29225.4|29312.8|29221.8|19
1653843020000|2022-05-29 16:50:20|29316.2|29225.2|29314.2|29223.2|29316.4|29225.4|29313.8|29222.8|21
1653843030000|2022-05-29 16:50:30|29313.8|29222.8|29314|29223|29314.1|29223.1|29313.4|29222.4|16
1653843040000|2022-05-29 16:50:40|29313.8|29222.8|29314.9|29223.9|29315|29224|29313.5|29222.5|8
1653843050000|2022-05-29 16:50:50|29315|29224|29316.8|29225.8|29317|29226|29315|29224|19
1653843060000|2022-05-29 16:51:00|29317.1|29226.1|29316.8|29225.8|29317.1|29226.1|29316.6|29225.6|15
1653843070000|2022-05-29 16:51:10|29316.7|29225.7|29316.8|29225.8|29316.8|29225.8|29316.6|29225.6|12
1653843080000|2022-05-29 16:51:20|29316.9|29225.9|29295|29204|29317.1|29226.1|29294.8|29203.8|23
1653843090000|2022-05-29 16:51:30|29295.5|29204.5|29292.7|29201.7|29295.8|29204.8|29288.7|29197.7|29
1653843100000|2022-05-29 16:51:40|29292.5|29201.5|29284|29193|29292.6|29201.6|29284|29193|26
1653843110000|2022-05-29 16:51:50|29284.7|29193.7|29288.6|29197.6|29289.2|29198.2|29284.2|29193.2|12
1653843120000|2022-05-29 16:52:00|29290.3|29199.3|29287.6|29196.6|29290.4|29199.4|29286.4|29195.4|30
1653843130000|2022-05-29 16:52:10|29287.8|29196.8|29288.1|29197.1|29288.1|29197.1|29287.8|29196.8|5
1653843140000|2022-05-29 16:52:20|29288|29197|29297.5|29206.5|29297.5|29206.5|29288|29197|20
1653843150000|2022-05-29 16:52:30|29297.4|29206.4|29297.2|29206.2|29298.1|29207.1|29297.2|29206.2|13
1653843160000|2022-05-29 16:52:40|29297.1|29206.1|29295.2|29204.2|29297.4|29206.4|29294.9|29203.9|12
1653843170000|2022-05-29 16:52:50|29295.3|29204.3|29300.2|29209.2|29300.3|29209.3|29295.3|29204.3|15
1653843180000|2022-05-29 16:53:00|29300.1|29209.1|29300.2|29209.2|29300.4|29209.4|29299|29208|19
1653843190000|2022-05-29 16:53:10|29300.1|29209.1|29299.9|29208.9|29300.2|29209.2|29299.8|29208.8|15
1653843200000|2022-05-29 16:53:20|29300.1|29209.1|29300.5|29209.5|29300.6|29209.6|29299.6|29208.6|16
1653843210000|2022-05-29 16:53:30|29300.6|29209.6|29300.5|29209.5|29300.8|29209.8|29300.5|29209.5|12
1653843220000|2022-05-29 16:53:40|29300.6|29209.6|29300.5|29209.5|29300.6|29209.6|29300.5|29209.5|4
1653843230000|2022-05-29 16:53:50|29300.6|29209.6|29300.6|29209.6|29300.6|29209.6|29300.6|29209.6|1
1653843240000|2022-05-29 16:54:00|29300.3|29209.3|29298.7|29207.7|29300.4|29209.4|29298.2|29207.2|17
1653843250000|2022-05-29 16:54:10|29299.5|29208.5|29298.7|29207.7|29299.8|29208.8|29297.4|29206.4|16
1653843260000|2022-05-29 16:54:20|29299.3|29208.3|29298.4|29207.4|29299.3|29208.3|29298.4|29207.4|14
1653843270000|2022-05-29 16:54:30|29298.3|29207.3|29302.4|29211.4|29302.5|29211.5|29298.3|29207.3|31
1653843280000|2022-05-29 16:54:40|29302.6|29211.6|29302.4|29211.4|29302.8|29211.8|29302.2|29211.2|7
1653843290000|2022-05-29 16:54:50|29302.2|29211.2|29303.8|29212.8|29304.3|29213.3|29302.2|29211.2|11
1653843300000|2022-05-29 16:55:00|29303.9|29212.9|29303.1|29212.1|29304.3|29213.3|29302.9|29211.9|12
1653843310000|2022-05-29 16:55:10|29303.4|29212.4|29304.1|29213.1|29304.6|29213.6|29303.1|29212.1|18
1653843320000|2022-05-29 16:55:20|29303.6|29212.6|29303.5|29212.5|29304.6|29213.6|29303.5|29212.5|16
1653843330000|2022-05-29 16:55:30|29303.6|29212.6|29303.6|29212.6|29303.9|29212.9|29303.6|29212.6|11
1653843340000|2022-05-29 16:55:40|29303.7|29212.7|29303.6|29212.6|29303.7|29212.7|29303.5|29212.5|10
1653843350000|2022-05-29 16:55:50|29303.7|29212.7|29304.1|29213.1|29304.1|29213.1|29303.6|29212.6|5
1653843360000|2022-05-29 16:56:00|29303.7|29212.7|29303.7|29212.7|29304.1|29213.1|29303.6|29212.6|8
1653843370000|2022-05-29 16:56:10|29303.6|29212.6|29304.2|29213.2|29304.2|29213.2|29303.4|29212.4|13
1653843380000|2022-05-29 16:56:20|29304.3|29213.3|29304.4|29213.4|29304.4|29213.4|29304.2|29213.2|11
1653843390000|2022-05-29 16:56:30|29304.3|29213.3|29304.2|29213.2|29304.4|29213.4|29304.2|29213.2|8
1653843400000|2022-05-29 16:56:40|29304.3|29213.3|29304.3|29213.3|29304.4|29213.4|29304.3|29213.3|5
1653843410000|2022-05-29 16:56:50|29302.2|29211.2|29302|29211|29302.2|29211.2|29302|29211|2
1653843420000|2022-05-29 16:57:00|29300.8|29209.8|29294.8|29203.8|29300.8|29209.8|29294.8|29203.8|17
1653843430000|2022-05-29 16:57:10|29294.7|29203.7|29292|29201|29294.8|29203.8|29291.7|29200.7|8
1653843440000|2022-05-29 16:57:20|29292.1|29201.1|29296.9|29205.9|29297.4|29206.4|29292|29201|16
1653843450000|2022-05-29 16:57:30|29296.2|29205.2|29295.9|29204.9|29296.6|29205.6|29295.6|29204.6|21
1653843460000|2022-05-29 16:57:40|29296.4|29205.4|29296.8|29205.8|29297.3|29206.3|29296|29205|18
1653843470000|2022-05-29 16:57:50|29297|29206|29297|29206|29297.9|29206.9|29296|29205|32
1653843480000|2022-05-29 16:58:00|29297.1|29206.1|29294.3|29203.3|29297.7|29206.7|29294.3|29203.3|22
1653843490000|2022-05-29 16:58:10|29295|29204|29294.3|29203.3|29295.7|29204.7|29294.3|29203.3|13
1653843500000|2022-05-29 16:58:20|29294.5|29203.5|29295.1|29204.1|29295.2|29204.2|29294.5|29203.5|8
1653843510000|2022-05-29 16:58:30|29295.3|29204.3|29297.8|29206.8|29298.1|29207.1|29295.3|29204.3|18
1653843520000|2022-05-29 16:58:40|29297.7|29206.7|29295.9|29204.9|29298.1|29207.1|29295.9|29204.9|24
1653843530000|2022-05-29 16:58:50|29295.8|29204.8|29296.1|29205.1|29296.1|29205.1|29295.8|29204.8|5
1653843540000|2022-05-29 16:59:00|29296.2|29205.2|29296.1|29205.1|29296.4|29205.4|29295.7|29204.7|7
1653843550000|2022-05-29 16:59:10|29295.4|29204.4|29294.6|29203.6|29295.4|29204.4|29293.6|29202.6|18
1653843560000|2022-05-29 16:59:20|29294.8|29203.8|29301.4|29210.4|29301.4|29210.4|29294.8|29203.8|6
1653843570000|2022-05-29 16:59:30|29302.4|29211.4|29301.9|29210.9|29304.8|29213.8|29301.8|29210.8|27
1653843580000|2022-05-29 16:59:40|29302|29211|29303.5|29212.5|29303.5|29212.5|29301.8|29210.8|21
1653843590000|2022-05-29 16:59:50|29303.4|29212.4|29303.4|29212.4|29303.8|29212.8|29303.1|29212.1|17
1653843600000|2022-05-29 17:00:00|29303.3|29212.3|29304|29213|29304|29213|29302.6|29211.6|18
1653843610000|2022-05-29 17:00:10|29303.9|29212.9|29303.8|29212.8|29303.9|29212.9|29303.8|29212.8|2
1653843620000|2022-05-29 17:00:20|29304.2|29213.2|29301.7|29210.7|29304.2|29213.2|29301.1|29210.1|15
1653843630000|2022-05-29 17:00:30|29301.3|29210.3|29297.6|29206.6|29301.3|29210.3|29297.6|29206.6|9
1653843640000|2022-05-29 17:00:40|29297.7|29206.7|29297.8|29206.8|29297.8|29206.8|29296.3|29205.3|20
1653843650000|2022-05-29 17:00:50|29297.4|29206.4|29295|29204|29298.6|29207.6|29295|29204|12
1653843660000|2022-05-29 17:01:00|29295.1|29204.1|29295.3|29204.3|29295.4|29204.4|29295|29204|11
1653843670000|2022-05-29 17:01:10|29295.4|29204.4|29295.5|29204.5|29295.5|29204.5|29295.4|29204.4|2
1653843680000|2022-05-29 17:01:20|29295.6|29204.6|29294.6|29203.6|29295.6|29204.6|29294.6|29203.6|7
1653843690000|2022-05-29 17:01:30|29294.4|29203.4|29295.3|29204.3|29295.9|29204.9|29293.2|29202.2|23
1653843700000|2022-05-29 17:01:40|29295.4|29204.4|29295.3|29204.3|29296.4|29205.4|29295.3|29204.3|22
1653843710000|2022-05-29 17:01:50|29296.2|29205.2|29297.5|29206.5|29297.5|29206.5|29296.1|29205.1|21
1653843720000|2022-05-29 17:02:00|29296.5|29205.5|29295.5|29204.5|29297|29206|29295.5|29204.5|25
1653843730000|2022-05-29 17:02:10|29295.6|29204.6|29294.8|29203.8|29295.8|29204.8|29294.3|29203.3|20
1653843740000|2022-05-29 17:02:20|29294.7|29203.7|29295.4|29204.4|29295.5|29204.5|29294.6|29203.6|17
1653843750000|2022-05-29 17:02:30|29295.6|29204.6|29295.4|29204.4|29295.6|29204.6|29294.4|29203.4|23
1653843760000|2022-05-29 17:02:40|29295.5|29204.5|29295.1|29204.1|29295.7|29204.7|29295|29204|16
1653843770000|2022-05-29 17:02:50|29295.3|29204.3|29295.2|29204.2|29295.4|29204.4|29295.1|29204.1|11
1653843780000|2022-05-29 17:03:00|29294.8|29203.8|29296.1|29205.1|29296.3|29205.3|29294.8|29203.8|23
1653843790000|2022-05-29 17:03:10|29295.9|29204.9|29296.4|29205.4|29296.5|29205.5|29295.9|29204.9|20
1653843800000|2022-05-29 17:03:20|29296.3|29205.3|29296.5|29205.5|29296.6|29205.6|29296.3|29205.3|7
1653843810000|2022-05-29 17:03:30|29296.4|29205.4|29296.1|29205.1|29296.4|29205.4|29296|29205|9
1653843820000|2022-05-29 17:03:40|29296|29205|29296.7|29205.7|29296.7|29205.7|29295.9|29204.9|13
1653843830000|2022-05-29 17:03:50|29296.5|29205.5|29296.9|29205.9|29296.9|29205.9|29296.3|29205.3|15
1653843840000|2022-05-29 17:04:00|29296.8|29205.8|29297|29206|29297|29206|29296.6|29205.6|15
1653843850000|2022-05-29 17:04:10|29297.1|29206.1|29295.9|29204.9|29297.1|29206.1|29295|29204|26
1653843860000|2022-05-29 17:04:20|29295.8|29204.8|29295.2|29204.2|29296.1|29205.1|29295.2|29204.2|21
1653843870000|2022-05-29 17:04:30|29295.5|29204.5|29293.8|29202.8|29295.7|29204.7|29293.4|29202.4|30
1653843880000|2022-05-29 17:04:40|29293.9|29202.9|29305.4|29214.4|29305.4|29214.4|29293.8|29202.8|26
1653843890000|2022-05-29 17:04:50|29306.7|29215.7|29306.2|29215.2|29306.7|29215.7|29303.6|29212.6|20
1653843900000|2022-05-29 17:05:00|29306.6|29215.6|29306.2|29215.2|29307.8|29216.8|29306.1|29215.1|22
1653843910000|2022-05-29 17:05:10|29306.6|29215.6|29308.2|29217.2|29308.2|29217.2|29306.6|29215.6|16
1653843920000|2022-05-29 17:05:20|29308.3|29217.3|29309.6|29218.6|29309.6|29218.6|29308.3|29217.3|12
1653843930000|2022-05-29 17:05:30|29309.2|29218.2|29311.4|29220.4|29311.4|29220.4|29309.2|29218.2|17
1653843940000|2022-05-29 17:05:40|29311.3|29220.3|29311.4|29220.4|29311.4|29220.4|29310.8|29219.8|7
1653843950000|2022-05-29 17:05:50|29311.5|29220.5|29310.3|29219.3|29312.1|29221.1|29309.3|29218.3|19
1653843960000|2022-05-29 17:06:00|29310.2|29219.2|29310.3|29219.3|29310.4|29219.4|29309.9|29218.9|17
1653843970000|2022-05-29 17:06:10|29309.8|29218.8|29310.6|29219.6|29310.6|29219.6|29309.8|29218.8|12
1653843980000|2022-05-29 17:06:20|29310.7|29219.7|29303.5|29212.5|29310.7|29219.7|29302.6|29211.6|24
1653843990000|2022-05-29 17:06:30|29303.1|29212.1|29304.5|29213.5|29304.7|29213.7|29303.1|29212.1|13
1653844000000|2022-05-29 17:06:40|29304.4|29213.4|29305.6|29214.6|29306.2|29215.2|29304.3|29213.3|20
1653844010000|2022-05-29 17:06:50|29305.7|29214.7|29304.5|29213.5|29306|29215|29304.4|29213.4|17
1653844020000|2022-05-29 17:07:00|29304.7|29213.7|29304.9|29213.9|29304.9|29213.9|29304.5|29213.5|11
1653844030000|2022-05-29 17:07:10|29304.8|29213.8|29304.4|29213.4|29305.1|29214.1|29304.1|29213.1|20
1653844040000|2022-05-29 17:07:20|29304.5|29213.5|29304.8|29213.8|29305.1|29214.1|29304.4|29213.4|10
1653844050000|2022-05-29 17:07:30|29304.5|29213.5|29304.8|29213.8|29304.8|29213.8|29304.5|29213.5|3
1653844060000|2022-05-29 17:07:40|29304.5|29213.5|29304.9|29213.9|29304.9|29213.9|29304.5|29213.5|7
1653844070000|2022-05-29 17:07:50|29305.2|29214.2|29305.2|29214.2|29305.7|29214.7|29305|29214|13
1653844080000|2022-05-29 17:08:00|29305.4|29214.4|29305.3|29214.3|29305.4|29214.4|29305.2|29214.2|3
1653844090000|2022-05-29 17:08:10|29305.6|29214.6|29307.5|29216.5|29307.8|29216.8|29305.6|29214.6|22
1653844100000|2022-05-29 17:08:20|29307.2|29216.2|29306.8|29215.8|29308.3|29217.3|29306.8|29215.8|20
1653844110000|2022-05-29 17:08:30|29307.2|29216.2|29305.8|29214.8|29307.5|29216.5|29305.6|29214.6|18
1653844120000|2022-05-29 17:08:40|29305.9|29214.9|29305.9|29214.9|29307.5|29216.5|29305.7|29214.7|25
1653844130000|2022-05-29 17:08:50|29305.8|29214.8|29307.8|29216.8|29307.9|29216.9|29305.8|29214.8|14
1653844140000|2022-05-29 17:09:00|29307.5|29216.5|29306.4|29215.4|29307.6|29216.6|29306.4|29215.4|14
1653844150000|2022-05-29 17:09:10|29306.5|29215.5|29306.5|29215.5|29306.6|29215.6|29306.2|29215.2|10
1653844160000|2022-05-29 17:09:20|29306.6|29215.6|29307.1|29216.1|29307.3|29216.3|29306.6|29215.6|7
1653844170000|2022-05-29 17:09:30|29307.2|29216.2|29308.5|29217.5|29308.6|29217.6|29307.2|29216.2|9
1653844180000|2022-05-29 17:09:40|29308.3|29217.3|29310|29219|29310|29219|29308.3|29217.3|17
1653844190000|2022-05-29 17:09:50|29309.7|29218.7|29309.7|29218.7|29309.9|29218.9|29309.4|29218.4|15
1653844200000|2022-05-29 17:10:00|29309.6|29218.6|29310.3|29219.3|29310.7|29219.7|29309.6|29218.6|15
1653844210000|2022-05-29 17:10:10|29310.5|29219.5|29310.2|29219.2|29310.9|29219.9|29309.5|29218.5|22
1653844220000|2022-05-29 17:10:20|29310.6|29219.6|29310.8|29219.8|29311.4|29220.4|29310.1|29219.1|19
1653844230000|2022-05-29 17:10:30|29311.4|29220.4|29312.1|29221.1|29312.1|29221.1|29310.8|29219.8|12
1653844240000|2022-05-29 17:10:40|29312.2|29221.2|29312.2|29221.2|29312.4|29221.4|29311|29220|20
1653844250000|2022-05-29 17:10:50|29312.1|29221.1|29312.5|29221.5|29312.5|29221.5|29311.5|29220.5|13
1653844260000|2022-05-29 17:11:00|29312.2|29221.2|29313.4|29222.4|29313.5|29222.5|29312.2|29221.2|13
1653844270000|2022-05-29 17:11:10|29313.3|29222.3|29309.9|29218.9|29314.2|29223.2|29309.9|29218.9|20
1653844280000|2022-05-29 17:11:20|29310|29219|29305.7|29214.7|29310|29219|29305.2|29214.2|22
1653844290000|2022-05-29 17:11:30|29305.6|29214.6|29306.3|29215.3|29306.8|29215.8|29305.6|29214.6|18
1653844300000|2022-05-29 17:11:40|29306.2|29215.2|29306.5|29215.5|29306.7|29215.7|29306.1|29215.1|17
1653844310000|2022-05-29 17:11:50|29306.6|29215.6|29306.8|29215.8|29306.9|29215.9|29306.2|29215.2|24
1653844320000|2022-05-29 17:12:00|29307.2|29216.2|29307.2|29216.2|29308|29217|29307|29216|18
1653844330000|2022-05-29 17:12:10|29307.4|29216.4|29308.9|29217.9|29309.2|29218.2|29307.3|29216.3|11
1653844340000|2022-05-29 17:12:20|29307|29216|29306.5|29215.5|29307.6|29216.6|29305.9|29214.9|12
1653844350000|2022-05-29 17:12:30|29306.3|29215.3|29306.5|29215.5|29306.6|29215.6|29305.5|29214.5|20
1653844360000|2022-05-29 17:12:40|29306.2|29215.2|29306.5|29215.5|29306.9|29215.9|29305.9|29214.9|11
1653844370000|2022-05-29 17:12:50|29306.8|29215.8|29306.1|29215.1|29306.8|29215.8|29306.1|29215.1|9
1653844380000|2022-05-29 17:13:00|29306.6|29215.6|29306.2|29215.2|29306.8|29215.8|29305.9|29214.9|16
1653844390000|2022-05-29 17:13:10|29306|29215|29306.1|29215.1|29306.4|29215.4|29305.7|29214.7|16
1653844400000|2022-05-29 17:13:20|29306.2|29215.2|29306.9|29215.9|29306.9|29215.9|29305.8|29214.8|11
1653844410000|2022-05-29 17:13:30|29306.3|29215.3|29306.1|29215.1|29306.8|29215.8|29305.9|29214.9|14
1653844420000|2022-05-29 17:13:40|29306|29215|29306.9|29215.9|29307|29216|29305.9|29214.9|17
1653844430000|2022-05-29 17:13:50|29306.3|29215.3|29308|29217|29308|29217|29306.3|29215.3|6
1653844440000|2022-05-29 17:14:00|29307.6|29216.6|29306.1|29215.1|29308|29217|29306.1|29215.1|9
1653844450000|2022-05-29 17:14:10|29306.2|29215.2|29306.9|29215.9|29307|29216|29305.9|29214.9|17
1653844460000|2022-05-29 17:14:20|29307|29216|29307.2|29216.2|29307.5|29216.5|29306.7|29215.7|11
1653844470000|2022-05-29 17:14:30|29307.3|29216.3|29310.8|29219.8|29310.8|29219.8|29306.8|29215.8|14
1653844480000|2022-05-29 17:14:40|29310.7|29219.7|29310|29219|29310.7|29219.7|29309.9|29218.9|12
1653844490000|2022-05-29 17:14:50|29309.9|29218.9|29309.9|29218.9|29310|29219|29309.1|29218.1|6
1653844500000|2022-05-29 17:15:00|29310|29219|29310.5|29219.5|29310.5|29219.5|29309.8|29218.8|9
1653844510000|2022-05-29 17:15:10|29310.6|29219.6|29311.3|29220.3|29311.3|29220.3|29310.6|29219.6|12
1653844520000|2022-05-29 17:15:20|29311.6|29220.6|29311.6|29220.6|29311.8|29220.8|29311.5|29220.5|12
1653844530000|2022-05-29 17:15:30|29311.7|29220.7|29316.8|29225.8|29317.1|29226.1|29311.4|29220.4|22
1653844540000|2022-05-29 17:15:40|29316.9|29225.9|29314.6|29223.6|29317.6|29226.6|29313.8|29222.8|27
1653844550000|2022-05-29 17:15:50|29314.9|29223.9|29314.5|29223.5|29315.9|29224.9|29314.2|29223.2|24
1653844560000|2022-05-29 17:16:00|29315.4|29224.4|29316.2|29225.2|29316.5|29225.5|29315.2|29224.2|21
1653844570000|2022-05-29 17:16:10|29316.1|29225.1|29317.7|29226.7|29317.8|29226.8|29315.7|29224.7|17
1653844580000|2022-05-29 17:16:20|29317.8|29226.8|29318.7|29227.7|29318.7|29227.7|29317.5|29226.5|16
1653844590000|2022-05-29 17:16:30|29318.4|29227.4|29318.6|29227.6|29318.6|29227.6|29317.8|29226.8|17
1653844600000|2022-05-29 17:16:40|29318|29227|29314.5|29223.5|29318|29227|29314.1|29223.1|13
1653844610000|2022-05-29 17:16:50|29314.1|29223.1|29314.4|29223.4|29314.5|29223.5|29314.1|29223.1|15
1653844620000|2022-05-29 17:17:00|29314.5|29223.5|29317.2|29226.2|29317.2|29226.2|29314.1|29223.1|20
1653844630000|2022-05-29 17:17:10|29317.5|29226.5|29318|29227|29318.3|29227.3|29317.5|29226.5|13
1653844640000|2022-05-29 17:17:20|29317.8|29226.8|29317.6|29226.6|29318|29227|29317.6|29226.6|9
1653844650000|2022-05-29 17:17:30|29317.7|29226.7|29317.9|29226.9|29317.9|29226.9|29317.5|29226.5|9
1653844660000|2022-05-29 17:17:40|29318.2|29227.2|29318.6|29227.6|29318.7|29227.7|29318.2|29227.2|14
1653844670000|2022-05-29 17:17:50|29319.1|29228.1|29319.8|29228.8|29320.1|29229.1|29318|29227|21
1653844680000|2022-05-29 17:18:00|29319.7|29228.7|29315.5|29224.5|29319.8|29228.8|29314.5|29223.5|17
1653844690000|2022-05-29 17:18:10|29315.6|29224.6|29315.5|29224.5|29317.7|29226.7|29315.1|29224.1|22
1653844700000|2022-05-29 17:18:20|29316.1|29225.1|29316.4|29225.4|29318.2|29227.2|29314.6|29223.6|25
1653844710000|2022-05-29 17:18:30|29314.8|29223.8|29317.1|29226.1|29317.3|29226.3|29314.8|29223.8|31
1653844720000|2022-05-29 17:18:40|29317.2|29226.2|29317.5|29226.5|29317.5|29226.5|29316.7|29225.7|25
1653844730000|2022-05-29 17:18:50|29316.9|29225.9|29317.1|29226.1|29318.1|29227.1|29315.3|29224.3|31
1653844740000|2022-05-29 17:19:00|29317.2|29226.2|29317.5|29226.5|29318|29227|29316.6|29225.6|20
1653844750000|2022-05-29 17:19:10|29317.2|29226.2|29301.3|29210.3|29317.4|29226.4|29300.9|29209.9|26
1653844760000|2022-05-29 17:19:20|29300.6|29209.6|29300.5|29209.5|29301.6|29210.6|29299.4|29208.4|20
1653844770000|2022-05-29 17:19:30|29299.6|29208.6|29300.8|29209.8|29301.7|29210.7|29299.6|29208.6|20
1653844780000|2022-05-29 17:19:40|29300.2|29209.2|29294.2|29203.2|29301.2|29210.2|29294.2|29203.2|29
1653844790000|2022-05-29 17:19:50|29293.4|29202.4|29291.7|29200.7|29293.4|29202.4|29291.1|29200.1|23
1653844800000|2022-05-29 17:20:00|29291.5|29200.5|29290.9|29199.9|29291.5|29200.5|29290.9|29199.9|23
1653844810000|2022-05-29 17:20:10|29291|29200|29290.1|29199.1|29291.2|29200.2|29289.9|29198.9|16
1653844820000|2022-05-29 17:20:20|29290.4|29199.4|29289.9|29198.9|29290.4|29199.4|29289.8|29198.8|20
1653844830000|2022-05-29 17:20:30|29290|29199|29293|29202|29293.6|29202.6|29289.8|29198.8|19
1653844840000|2022-05-29 17:20:40|29293.3|29202.3|29293.3|29202.3|29293.4|29202.4|29292.9|29201.9|11
1653844850000|2022-05-29 17:20:50|29293.4|29202.4|29293|29202|29293.4|29202.4|29292.7|29201.7|7
1653844860000|2022-05-29 17:21:00|29292.8|29201.8|29293|29202|29293|29202|29292.8|29201.8|2
1653844870000|2022-05-29 17:21:10|29293.1|29202.1|29294.6|29203.6|29295.3|29204.3|29293.1|29202.1|14
1653844880000|2022-05-29 17:21:20|29294.7|29203.7|29294.2|29203.2|29294.7|29203.7|29294.2|29203.2|10
1653844890000|2022-05-29 17:21:30|29293.7|29202.7|29289.8|29198.8|29293.7|29202.7|29289.8|29198.8|21
1653844900000|2022-05-29 17:21:40|29290.3|29199.3|29291.9|29200.9|29291.9|29200.9|29290|29199|17
1653844910000|2022-05-29 17:21:50|29292.2|29201.2|29290.3|29199.3|29292.2|29201.2|29290|29199|23
1653844920000|2022-05-29 17:22:00|29290.4|29199.4|29291.2|29200.2|29291.5|29200.5|29289.9|29198.9|19
1653844930000|2022-05-29 17:22:10|29291.1|29200.1|29291.3|29200.3|29291.5|29200.5|29290.6|29199.6|11
1653844940000|2022-05-29 17:22:20|29290.9|29199.9|29291.8|29200.8|29291.9|29200.9|29290.8|29199.8|12
1653844950000|2022-05-29 17:22:30|29291.7|29200.7|29293.6|29202.6|29293.8|29202.8|29291.1|29200.1|14
1653844960000|2022-05-29 17:22:40|29293.7|29202.7|29294.3|29203.3|29294.3|29203.3|29293.7|29202.7|11
1653844970000|2022-05-29 17:22:50|29294.2|29203.2|29293.8|29202.8|29294.7|29203.7|29293.8|29202.8|11
1653844980000|2022-05-29 17:23:00|29293.9|29202.9|29294.6|29203.6|29294.7|29203.7|29293.7|29202.7|27
1653844990000|2022-05-29 17:23:10|29294.7|29203.7|29294.3|29203.3|29294.7|29203.7|29293.9|29202.9|17
1653845000000|2022-05-29 17:23:20|29294.4|29203.4|29286.6|29195.6|29294.4|29203.4|29285.9|29194.9|31
1653845010000|2022-05-29 17:23:30|29286.7|29195.7|29285.2|29194.2|29286.7|29195.7|29285|29194|14
1653845020000|2022-05-29 17:23:40|29285.3|29194.3|29285.2|29194.2|29285.4|29194.4|29285.1|29194.1|8
1653845030000|2022-05-29 17:23:50|29285.1|29194.1|29282.7|29191.7|29285.1|29194.1|29281.8|29190.8|26
1653845040000|2022-05-29 17:24:00|29282.6|29191.6|29278.4|29187.4|29282.9|29191.9|29277.9|29186.9|22
1653845050000|2022-05-29 17:24:10|29278.1|29187.1|29276|29185|29278.1|29187.1|29276|29185|14
1653845060000|2022-05-29 17:24:20|29275.7|29184.7|29275.5|29184.5|29276.1|29185.1|29274.4|29183.4|15
1653845070000|2022-05-29 17:24:30|29274.5|29183.5|29273.7|29182.7|29274.5|29183.5|29273.7|29182.7|3
1653845080000|2022-05-29 17:24:40|29274.1|29183.1|29274.5|29183.5|29274.8|29183.8|29274.1|29183.1|9
1653845090000|2022-05-29 17:24:50|29274.6|29183.6|29269.8|29178.8|29274.6|29183.6|29269.6|29178.6|28
1653845100000|2022-05-29 17:25:00|29268.9|29177.9|29277.9|29186.9|29278.2|29187.2|29268.9|29177.9|16
1653845110000|2022-05-29 17:25:10|29278.2|29187.2|29277.1|29186.1|29279.7|29188.7|29276.3|29185.3|22
1653845120000|2022-05-29 17:25:20|29276.5|29185.5|29276|29185|29277.5|29186.5|29276|29185|17
1653845130000|2022-05-29 17:25:30|29275.7|29184.7|29275.6|29184.6|29276.3|29185.3|29275.6|29184.6|12
1653845140000|2022-05-29 17:25:40|29275.7|29184.7|29275.3|29184.3|29275.7|29184.7|29275.3|29184.3|3
1653845150000|2022-05-29 17:25:50|29275.5|29184.5|29275.9|29184.9|29275.9|29184.9|29275.5|29184.5|7
1653845160000|2022-05-29 17:26:00|29276.2|29185.2|29279.7|29188.7|29279.7|29188.7|29275.6|29184.6|13
1653845170000|2022-05-29 17:26:10|29280.1|29189.1|29285|29194|29285.5|29194.5|29280.1|29189.1|22
1653845180000|2022-05-29 17:26:20|29285.1|29194.1|29285.2|29194.2|29285.7|29194.7|29283.5|29192.5|26
1653845190000|2022-05-29 17:26:30|29285.3|29194.3|29286.1|29195.1|29286.4|29195.4|29285.3|29194.3|14
1653845200000|2022-05-29 17:26:40|29284.6|29193.6|29283.7|29192.7|29285.4|29194.4|29283.6|29192.6|21
1653845210000|2022-05-29 17:26:50|29283.8|29192.8|29284.5|29193.5|29284.6|29193.6|29283.6|29192.6|19
1653845220000|2022-05-29 17:27:00|29284.7|29193.7|29284.8|29193.8|29285|29194|29284.2|29193.2|19
1653845230000|2022-05-29 17:27:10|29284.6|29193.6|29296.4|29205.4|29297.8|29206.8|29284.4|29193.4|25
1653845240000|2022-05-29 17:27:20|29296.5|29205.5|29301.7|29210.7|29302.2|29211.2|29296.4|29205.4|20
1653845250000|2022-05-29 17:27:30|29301.4|29210.4|29311.9|29220.9|29312|29221|29301.3|29210.3|25
1653845260000|2022-05-29 17:27:40|29311.7|29220.7|29344.4|29253.4|29344.6|29253.6|29311.7|29220.7|35
1653845270000|2022-05-29 17:27:50|29344.1|29253.1|29346.8|29255.8|29348.5|29257.5|29343.9|29252.9|26
1653845280000|2022-05-29 17:28:00|29347.7|29256.7|29344.7|29253.7|29348.2|29257.2|29344.7|29253.7|22
1653845290000|2022-05-29 17:28:10|29344.9|29253.9|29342.4|29251.4|29345|29254|29341.7|29250.7|19
1653845300000|2022-05-29 17:28:20|29342.6|29251.6|29343|29252|29343.3|29252.3|29342.3|29251.3|15
1653845310000|2022-05-29 17:28:30|29342.9|29251.9|29342.2|29251.2|29342.9|29251.9|29341.4|29250.4|22
1653845320000|2022-05-29 17:28:40|29342.4|29251.4|29339.9|29248.9|29343.2|29252.2|29339.9|29248.9|22
1653845330000|2022-05-29 17:28:50|29339.1|29248.1|29339.5|29248.5|29339.7|29248.7|29339|29248|19
1653845340000|2022-05-29 17:29:00|29339.6|29248.6|29339.8|29248.8|29339.8|29248.8|29339.1|29248.1|20
1653845350000|2022-05-29 17:29:10|29339.6|29248.6|29339.4|29248.4|29339.6|29248.6|29339.4|29248.4|7
1653845360000|2022-05-29 17:29:20|29339.3|29248.3|29345.1|29254.1|29345.4|29254.4|29339.3|29248.3|12
1653845370000|2022-05-29 17:29:30|29344.7|29253.7|29345.4|29254.4|29345.4|29254.4|29344.7|29253.7|7
1653845380000|2022-05-29 17:29:40|29345.3|29254.3|29345.9|29254.9|29346|29255|29345.2|29254.2|11
1653845390000|2022-05-29 17:29:50|29346|29255|29345.9|29254.9|29346|29255|29345.9|29254.9|4
1653845400000|2022-05-29 17:30:00|29346|29255|29347.2|29256.2|29347.5|29256.5|29346|29255|12
1653845410000|2022-05-29 17:30:10|29346.7|29255.7|29346.9|29255.9|29346.9|29255.9|29346.5|29255.5|9
1653845420000|2022-05-29 17:30:20|29346.8|29255.8|29347|29256|29347.1|29256.1|29346.8|29255.8|5
1653845430000|2022-05-29 17:30:30|29346.9|29255.9|29347|29256|29347.2|29256.2|29346.7|29255.7|14
1653845440000|2022-05-29 17:30:40|29347.1|29256.1|29347.6|29256.6|29347.6|29256.6|29347.1|29256.1|10
1653845450000|2022-05-29 17:30:50|29348|29257|29353.3|29262.3|29353.4|29262.4|29348|29257|20
1653845460000|2022-05-29 17:31:00|29353.5|29262.5|29353.5|29262.5|29354.3|29263.3|29353|29262|22
1653845470000|2022-05-29 17:31:10|29353.6|29262.6|29353.4|29262.4|29354.6|29263.6|29351.9|29260.9|25
1653845480000|2022-05-29 17:31:20|29353.3|29262.3|29351.4|29260.4|29353.6|29262.6|29350.9|29259.9|23
1653845490000|2022-05-29 17:31:30|29351.9|29260.9|29356.4|29265.4|29356.5|29265.5|29351.9|29260.9|23
1653845500000|2022-05-29 17:31:40|29356.2|29265.2|29365.3|29274.3|29365.3|29274.3|29355.8|29264.8|26
1653845510000|2022-05-29 17:31:50|29365.1|29274.1|29373|29282|29375.7|29284.7|29364.9|29273.9|31
1653845520000|2022-05-29 17:32:00|29373.2|29282.2|29369.6|29278.6|29373.4|29282.4|29368.4|29277.4|26
1653845530000|2022-05-29 17:32:10|29370.7|29279.7|29370.7|29279.7|29371.2|29280.2|29370.1|29279.1|25
1653845540000|2022-05-29 17:32:20|29371.2|29280.2|29370.6|29279.6|29371.4|29280.4|29369.6|29278.6|27
1653845550000|2022-05-29 17:32:30|29370.2|29279.2|29359|29268|29370.2|29279.2|29358.6|29267.6|26
1653845560000|2022-05-29 17:32:40|29358.9|29267.9|29358.4|29267.4|29359|29268|29358.4|29267.4|7
1653845570000|2022-05-29 17:32:50|29358.6|29267.6|29358.8|29267.8|29359.2|29268.2|29358.5|29267.5|16
1653845580000|2022-05-29 17:33:00|29358.6|29267.6|29365.1|29274.1|29365.3|29274.3|29358.5|29267.5|18
1653845590000|2022-05-29 17:33:10|29365|29274|29366.3|29275.3|29366.3|29275.3|29365|29274|17
1653845600000|2022-05-29 17:33:20|29366|29275|29365.9|29274.9|29368.4|29277.4|29362.6|29271.6|29
1653845610000|2022-05-29 17:33:30|29366.1|29275.1|29364.6|29273.6|29366.1|29275.1|29363.3|29272.3|21
1653845620000|2022-05-29 17:33:40|29364.4|29273.4|29359.5|29268.5|29364.4|29273.4|29359|29268|25
1653845630000|2022-05-29 17:33:50|29359.3|29268.3|29359.7|29268.7|29360|29269|29359|29268|8
1653845640000|2022-05-29 17:34:00|29359.6|29268.6|29361.7|29270.7|29362.8|29271.8|29359.6|29268.6|23
1653845650000|2022-05-29 17:34:10|29361.4|29270.4|29361.9|29270.9|29362.2|29271.2|29361.4|29270.4|14
1653845660000|2022-05-29 17:34:20|29362.1|29271.1|29361.5|29270.5|29362.1|29271.1|29361.4|29270.4|10
1653845670000|2022-05-29 17:34:30|29361.8|29270.8|29361.8|29270.8|29362|29271|29361.2|29270.2|11
1653845680000|2022-05-29 17:34:40|29361.9|29270.9|29360.8|29269.8|29361.9|29270.9|29360.7|29269.7|16
1653845690000|2022-05-29 17:34:50|29360.7|29269.7|29361.6|29270.6|29361.6|29270.6|29360.7|29269.7|19
1653845700000|2022-05-29 17:35:00|29361.4|29270.4|29361.8|29270.8|29361.8|29270.8|29361.2|29270.2|11
1653845710000|2022-05-29 17:35:10|29361.9|29270.9|29361.9|29270.9|29362.1|29271.1|29361.1|29270.1|21
1653845720000|2022-05-29 17:35:20|29362|29271|29362.2|29271.2|29362.3|29271.3|29361.4|29270.4|18
1653845730000|2022-05-29 17:35:30|29362.1|29271.1|29361.6|29270.6|29362.1|29271.1|29361.6|29270.6|13
1653845740000|2022-05-29 17:35:40|29361.8|29270.8|29358.1|29267.1|29361.9|29270.9|29358|29267|18
1653845750000|2022-05-29 17:35:50|29357.5|29266.5|29357.2|29266.2|29357.5|29266.5|29356.9|29265.9|13
1653845760000|2022-05-29 17:36:00|29357.3|29266.3|29356.6|29265.6|29357.3|29266.3|29356.5|29265.5|8
1653845770000|2022-05-29 17:36:10|29356.4|29265.4|29356.5|29265.5|29356.8|29265.8|29356.4|29265.4|13
1653845780000|2022-05-29 17:36:20|29356.6|29265.6|29356.8|29265.8|29357|29266|29356.4|29265.4|6
1653845790000|2022-05-29 17:36:30|29356.9|29265.9|29355.2|29264.2|29357.3|29266.3|29355|29264|25
1653845800000|2022-05-29 17:36:40|29355.3|29264.3|29354.5|29263.5|29355.4|29264.4|29354|29263|17
1653845810000|2022-05-29 17:36:50|29354.7|29263.7|29347.2|29256.2|29354.7|29263.7|29346|29255|21
1653845820000|2022-05-29 17:37:00|29347.6|29256.6|29348.5|29257.5|29350.8|29259.8|29346.3|29255.3|26
1653845830000|2022-05-29 17:37:10|29348.7|29257.7|29348.4|29257.4|29349.8|29258.8|29347.6|29256.6|24
1653845840000|2022-05-29 17:37:20|29348.3|29257.3|29345.7|29254.7|29348.7|29257.7|29345|29254|25
1653845850000|2022-05-29 17:37:30|29345.3|29254.3|29346.4|29255.4|29348.5|29257.5|29344.8|29253.8|25
1653845860000|2022-05-29 17:37:40|29346.1|29255.1|29346.3|29255.3|29347.2|29256.2|29345.9|29254.9|21
1653845870000|2022-05-29 17:37:50|29346.7|29255.7|29343.8|29252.8|29347.5|29256.5|29343.4|29252.4|24
1653845880000|2022-05-29 17:38:00|29343.9|29252.9|29342.1|29251.1|29343.9|29252.9|29341.9|29250.9|21
1653845890000|2022-05-29 17:38:10|29342.4|29251.4|29342.8|29251.8|29343.1|29252.1|29342.2|29251.2|20
1653845900000|2022-05-29 17:38:20|29343|29252|29343.6|29252.6|29344.2|29253.2|29343|29252|20
1653845910000|2022-05-29 17:38:30|29343.3|29252.3|29343.2|29252.2|29343.4|29252.4|29342.8|29251.8|18
1653845920000|2022-05-29 17:38:40|29342.7|29251.7|29342.4|29251.4|29343.4|29252.4|29342.4|29251.4|24
1653845930000|2022-05-29 17:38:50|29342.7|29251.7|29344.6|29253.6|29345.7|29254.7|29342.6|29251.6|26
1653845940000|2022-05-29 17:39:00|29344.7|29253.7|29346.4|29255.4|29346.5|29255.5|29344.7|29253.7|28
1653845950000|2022-05-29 17:39:10|29346.3|29255.3|29346.7|29255.7|29346.7|29255.7|29346.1|29255.1|26
1653845960000|2022-05-29 17:39:20|29346.6|29255.6|29346.5|29255.5|29346.7|29255.7|29345.9|29254.9|27
1653845970000|2022-05-29 17:39:30|29346.4|29255.4|29343.4|29252.4|29346.4|29255.4|29343.3|29252.3|27
1653845980000|2022-05-29 17:39:40|29343.5|29252.5|29344.2|29253.2|29344.7|29253.7|29343.4|29252.4|21
1653845990000|2022-05-29 17:39:50|29344.3|29253.3|29344.8|29253.8|29344.9|29253.9|29343.9|29252.9|19
1653846000000|2022-05-29 17:40:00|29344.9|29253.9|29344|29253|29345.1|29254.1|29343.7|29252.7|23
1653846010000|2022-05-29 17:40:10|29344.2|29253.2|29344.7|29253.7|29344.7|29253.7|29344|29253|19
1653846020000|2022-05-29 17:40:20|29344.6|29253.6|29344.6|29253.6|29345.1|29254.1|29344.3|29253.3|21
1653846030000|2022-05-29 17:40:30|29344.4|29253.4|29344.4|29253.4|29344.9|29253.9|29344.4|29253.4|18
1653846040000|2022-05-29 17:40:40|29344.5|29253.5|29344.8|29253.8|29345|29254|29344.4|29253.4|13
1653846050000|2022-05-29 17:40:50|29344.7|29253.7|29344.3|29253.3|29344.9|29253.9|29344.3|29253.3|13
1653846060000|2022-05-29 17:41:00|29344.4|29253.4|29344.9|29253.9|29345.4|29254.4|29344.4|29253.4|13
1653846070000|2022-05-29 17:41:10|29345.3|29254.3|29344.5|29253.5|29346.1|29255.1|29344.5|29253.5|24
1653846080000|2022-05-29 17:41:20|29344.3|29253.3|29345.3|29254.3|29345.3|29254.3|29344.2|29253.2|18
1653846090000|2022-05-29 17:41:30|29345.4|29254.4|29344.6|29253.6|29345.6|29254.6|29344.1|29253.1|17
1653846100000|2022-05-29 17:41:40|29344.2|29253.2|29344.3|29253.3|29344.4|29253.4|29342.7|29251.7|21
1653846110000|2022-05-29 17:41:50|29344.2|29253.2|29343.3|29252.3|29344.4|29253.4|29343.2|29252.2|15
1653846120000|2022-05-29 17:42:00|29343.5|29252.5|29343.4|29252.4|29344.2|29253.2|29343.3|29252.3|14
1653846130000|2022-05-29 17:42:10|29343.5|29252.5|29343.6|29252.6|29343.7|29252.7|29343.4|29252.4|9
1653846140000|2022-05-29 17:42:20|29343.7|29252.7|29343.1|29252.1|29343.7|29252.7|29342.1|29251.1|17
1653846150000|2022-05-29 17:42:30|29343.5|29252.5|29342.8|29251.8|29343.5|29252.5|29342.4|29251.4|25
1653846160000|2022-05-29 17:42:40|29342.9|29251.9|29342.6|29251.6|29343|29252|29342.1|29251.1|15
1653846170000|2022-05-29 17:42:50|29342.5|29251.5|29342.2|29251.2|29342.9|29251.9|29341.8|29250.8|26
1653846180000|2022-05-29 17:43:00|29341.9|29250.9|29340.5|29249.5|29342.4|29251.4|29340.5|29249.5|23
1653846190000|2022-05-29 17:43:10|29340.4|29249.4|29339.6|29248.6|29340.8|29249.8|29339.6|29248.6|21
1653846200000|2022-05-29 17:43:20|29340.2|29249.2|29340.1|29249.1|29341|29250|29339.9|29248.9|19
1653846210000|2022-05-29 17:43:30|29340|29249|29339.8|29248.8|29340.4|29249.4|29339.8|29248.8|17
1653846220000|2022-05-29 17:43:40|29339.4|29248.4|29345.7|29254.7|29347.4|29256.4|29339.2|29248.2|25
1653846230000|2022-05-29 17:43:50|29345|29254|29343.9|29252.9|29345|29254|29343.9|29252.9|9
1653846240000|2022-05-29 17:44:00|29344|29253|29343.3|29252.3|29344.3|29253.3|29343.3|29252.3|18
1653846250000|2022-05-29 17:44:10|29343.4|29252.4|29341.3|29250.3|29344.2|29253.2|29340.8|29249.8|21
1653846260000|2022-05-29 17:44:20|29340.1|29249.1|29340|29249|29340.8|29249.8|29340|29249|13
1653846270000|2022-05-29 17:44:30|29340.4|29249.4|29341.2|29250.2|29341.9|29250.9|29340|29249|23
1653846280000|2022-05-29 17:44:40|29341.4|29250.4|29343.3|29252.3|29343.4|29252.4|29341|29250|19
1653846290000|2022-05-29 17:44:50|29343.2|29252.2|29343.3|29252.3|29343.5|29252.5|29342.9|29251.9|11
1653846300000|2022-05-29 17:45:00|29343.4|29252.4|29341.5|29250.5|29343.8|29252.8|29341.2|29250.2|18
1653846310000|2022-05-29 17:45:10|29341.2|29250.2|29339.6|29248.6|29341.2|29250.2|29338.3|29247.3|16
1653846320000|2022-05-29 17:45:20|29339.9|29248.9|29340.2|29249.2|29340.3|29249.3|29339.7|29248.7|7
1653846330000|2022-05-29 17:45:30|29340|29249|29340.2|29249.2|29340.6|29249.6|29339.9|29248.9|7
1653846340000|2022-05-29 17:45:40|29340.1|29249.1|29340.4|29249.4|29340.4|29249.4|29339.7|29248.7|15
1653846350000|2022-05-29 17:45:50|29340.5|29249.5|29331.6|29240.6|29340.8|29249.8|29327.8|29236.8|21
1653846360000|2022-05-29 17:46:00|29331.5|29240.5|29327.3|29236.3|29331.8|29240.8|29325.9|29234.9|19
1653846370000|2022-05-29 17:46:10|29327.1|29236.1|29326.5|29235.5|29327.3|29236.3|29326.5|29235.5|19
1653846380000|2022-05-29 17:46:20|29326.6|29235.6|29325.7|29234.7|29327.1|29236.1|29325.4|29234.4|22
1653846390000|2022-05-29 17:46:30|29325.5|29234.5|29329.1|29238.1|29330.2|29239.2|29325.5|29234.5|23
1653846400000|2022-05-29 17:46:40|29329|29238|29327.7|29236.7|29329.1|29238.1|29327.6|29236.6|17
1653846410000|2022-05-29 17:46:50|29327.6|29236.6|29327.8|29236.8|29328.2|29237.2|29327.1|29236.1|21
1653846420000|2022-05-29 17:47:00|29328|29237|29326.5|29235.5|29328.9|29237.9|29325.3|29234.3|28
1653846430000|2022-05-29 17:47:10|29326.4|29235.4|29327.4|29236.4|29328.1|29237.1|29326|29235|28
1653846440000|2022-05-29 17:47:20|29327.3|29236.3|29326.3|29235.3|29327.9|29236.9|29326.3|29235.3|25
1653846450000|2022-05-29 17:47:30|29326.2|29235.2|29326.5|29235.5|29327|29236|29325.8|29234.8|24
1653846460000|2022-05-29 17:47:40|29326.6|29235.6|29324.6|29233.6|29327.1|29236.1|29324.4|29233.4|16
1653846470000|2022-05-29 17:47:50|29324.5|29233.5|29324.6|29233.6|29326.1|29235.1|29324.2|29233.2|25
1653846480000|2022-05-29 17:48:00|29324.5|29233.5|29314.5|29223.5|29325|29234|29310.6|29219.6|20
1653846490000|2022-05-29 17:48:10|29313.8|29222.8|29314.6|29223.6|29315.9|29224.9|29313.8|29222.8|12
1653846500000|2022-05-29 17:48:20|29314.8|29223.8|29301.9|29210.9|29314.9|29223.9|29301.8|29210.8|27
1653846510000|2022-05-29 17:48:30|29302|29211|29302.6|29211.6|29302.6|29211.6|29301.5|29210.5|16
1653846520000|2022-05-29 17:48:40|29302.5|29211.5|29301.9|29210.9|29302.6|29211.6|29301.3|29210.3|19
1653846530000|2022-05-29 17:48:50|29301.8|29210.8|29302.2|29211.2|29302.2|29211.2|29301.2|29210.2|15
1653846540000|2022-05-29 17:49:00|29302.1|29211.1|29298.6|29207.6|29306.8|29215.8|29297.8|29206.8|26
1653846550000|2022-05-29 17:49:10|29298|29207|29298.3|29207.3|29299.4|29208.4|29297.4|29206.4|24
1653846560000|2022-05-29 17:49:20|29298.9|29207.9|29298.3|29207.3|29299|29208|29297.7|29206.7|15
1653846570000|2022-05-29 17:49:30|29298.9|29207.9|29281.2|29190.2|29298.9|29207.9|29280.9|29189.9|24
1653846580000|2022-05-29 17:49:40|29281.3|29190.3|29276.7|29185.7|29281.4|29190.4|29275.1|29184.1|23
1653846590000|2022-05-29 17:49:50|29276.6|29185.6|29276.6|29185.6|29276.8|29185.8|29276.4|29185.4|15
1653846600000|2022-05-29 17:50:00|29276.8|29185.8|29276.9|29185.9|29277|29186|29276.6|29185.6|19
1653846610000|2022-05-29 17:50:10|29276.8|29185.8|29280.8|29189.8|29281.1|29190.1|29276.8|29185.8|20
1653846620000|2022-05-29 17:50:20|29280.7|29189.7|29279.5|29188.5|29280.7|29189.7|29278.7|29187.7|16
1653846630000|2022-05-29 17:50:30|29279.9|29188.9|29279|29188|29280.2|29189.2|29278.9|29187.9|9
1653846640000|2022-05-29 17:50:40|29277.8|29186.8|29276.5|29185.5|29278|29187|29276.4|29185.4|22
1653846650000|2022-05-29 17:50:50|29276.4|29185.4|29274.6|29183.6|29276.5|29185.5|29274.6|29183.6|16
1653846660000|2022-05-29 17:51:00|29274|29183|29273|29182|29275|29184|29273|29182|19
1653846670000|2022-05-29 17:51:10|29266|29175|29249.2|29158.2|29266|29175|29249.2|29158.2|28
1653846680000|2022-05-29 17:51:20|29248.8|29157.8|29246.1|29155.1|29249.1|29158.1|29245.9|29154.9|26
1653846690000|2022-05-29 17:51:30|29247.2|29156.2|29246.8|29155.8|29248.3|29157.3|29246|29155|14
1653846700000|2022-05-29 17:51:40|29244.7|29153.7|29240.3|29149.3|29244.7|29153.7|29239.7|29148.7|31
1653846710000|2022-05-29 17:51:50|29240.7|29149.7|29240.2|29149.2|29240.8|29149.8|29239.9|29148.9|27
1653846720000|2022-05-29 17:52:00|29240.5|29149.5|29239.2|29148.2|29241.3|29150.3|29239.2|29148.2|16
1653846730000|2022-05-29 17:52:10|29239.6|29148.6|29228.7|29137.7|29239.6|29148.6|29228.7|29137.7|24
1653846740000|2022-05-29 17:52:20|29228.9|29137.9|29222.7|29131.7|29228.9|29137.9|29222.6|29131.6|19
1653846750000|2022-05-29 17:52:30|29222.6|29131.6|29222.8|29131.8|29227.9|29136.9|29221.6|29130.6|24
1653846760000|2022-05-29 17:52:40|29222.5|29131.5|29222.3|29131.3|29224.5|29133.5|29222.2|29131.2|19
1653846770000|2022-05-29 17:52:50|29222.4|29131.4|29218.8|29127.8|29223|29132|29218.8|29127.8|20
1653846780000|2022-05-29 17:53:00|29218.2|29127.2|29222.2|29131.2|29222.2|29131.2|29211.4|29120.4|27
1653846790000|2022-05-29 17:53:10|29221.5|29130.5|29226.4|29135.4|29226.5|29135.5|29218.4|29127.4|28
1653846800000|2022-05-29 17:53:20|29225.9|29134.9|29228.2|29137.2|29228.3|29137.3|29225.9|29134.9|17
1653846810000|2022-05-29 17:53:30|29228.4|29137.4|29219.4|29128.4|29228.4|29137.4|29219.2|29128.2|23
1653846820000|2022-05-29 17:53:40|29219.7|29128.7|29213.9|29122.9|29219.7|29128.7|29212.7|29121.7|28
1653846830000|2022-05-29 17:53:50|29213.6|29122.6|29213.8|29122.8|29213.8|29122.8|29213.3|29122.3|12
1653846840000|2022-05-29 17:54:00|29213.2|29122.2|29213.9|29122.9|29214.1|29123.1|29213|29122|22
1653846850000|2022-05-29 17:54:10|29214|29123|29228.6|29137.6|29229.3|29138.3|29213.7|29122.7|33
1653846860000|2022-05-29 17:54:20|29228.7|29137.7|29228.7|29137.7|29229.9|29138.9|29228.5|29137.5|23
1653846870000|2022-05-29 17:54:30|29229.2|29138.2|29231.3|29140.3|29231.9|29140.9|29229.2|29138.2|31
1653846880000|2022-05-29 17:54:40|29231.5|29140.5|29228|29137|29232|29141|29228|29137|28
1653846890000|2022-05-29 17:54:50|29228.3|29137.3|29228.7|29137.7|29228.7|29137.7|29228|29137|9
1653846900000|2022-05-29 17:55:00|29229.3|29138.3|29229.9|29138.9|29230|29139|29229.1|29138.1|27
1653846910000|2022-05-29 17:55:10|29230.3|29139.3|29230.6|29139.6|29230.9|29139.9|29229.8|29138.8|24
1653846920000|2022-05-29 17:55:20|29230.7|29139.7|29231|29140|29231.1|29140.1|29230.5|29139.5|27
1653846930000|2022-05-29 17:55:30|29231.1|29140.1|29228.3|29137.3|29231.1|29140.1|29228|29137|13
1653846940000|2022-05-29 17:55:40|29228.7|29137.7|29230.2|29139.2|29230.3|29139.3|29228.6|29137.6|22
1653846950000|2022-05-29 17:55:50|29230|29139|29229.4|29138.4|29230.2|29139.2|29229.4|29138.4|21
1653846960000|2022-05-29 17:56:00|29229.7|29138.7|29229.9|29138.9|29230.6|29139.6|29229.5|29138.5|23
1653846970000|2022-05-29 17:56:10|29229.8|29138.8|29230.1|29139.1|29230.2|29139.2|29229.4|29138.4|21
1653846980000|2022-05-29 17:56:20|29229.8|29138.8|29229.7|29138.7|29229.8|29138.8|29229.7|29138.7|8
1653846990000|2022-05-29 17:56:30|29229.8|29138.8|29230.5|29139.5|29230.5|29139.5|29229.7|29138.7|11
1653847000000|2022-05-29 17:56:40|29226.9|29135.9|29228.7|29137.7|29228.7|29137.7|29226.9|29135.9|16
1653847010000|2022-05-29 17:56:50|29228.2|29137.2|29232.9|29141.9|29233.5|29142.5|29228.2|29137.2|24
1653847020000|2022-05-29 17:57:00|29233.1|29142.1|29234|29143|29234.6|29143.6|29232.8|29141.8|21
1653847030000|2022-05-29 17:57:10|29235.1|29144.1|29230|29139|29235.7|29144.7|29229.7|29138.7|30
1653847040000|2022-05-29 17:57:20|29230.1|29139.1|29224.2|29133.2|29230.1|29139.1|29224.1|29133.1|10
1653847050000|2022-05-29 17:57:30|29224.3|29133.3|29222.8|29131.8|29224.4|29133.4|29220.9|29129.9|22
1653847060000|2022-05-29 17:57:40|29222.4|29131.4|29228.3|29137.3|29228.3|29137.3|29222.2|29131.2|19
1653847070000|2022-05-29 17:57:50|29229.2|29138.2|29228.5|29137.5|29229.9|29138.9|29228.2|29137.2|25
1653847080000|2022-05-29 17:58:00|29228.9|29137.9|29228.4|29137.4|29229.8|29138.8|29227.5|29136.5|19
1653847090000|2022-05-29 17:58:10|29228.2|29137.2|29228.5|29137.5|29229.2|29138.2|29226.1|29135.1|24
1653847100000|2022-05-29 17:58:20|29228.9|29137.9|29227.4|29136.4|29229|29138|29227.4|29136.4|29
1653847110000|2022-05-29 17:58:30|29227.6|29136.6|29228.9|29137.9|29228.9|29137.9|29227.1|29136.1|22
1653847120000|2022-05-29 17:58:40|29228.6|29137.6|29232|29141|29232.8|29141.8|29228.1|29137.1|23
1653847130000|2022-05-29 17:58:50|29232.8|29141.8|29236.6|29145.6|29237|29146|29229.3|29138.3|15
1653847140000|2022-05-29 17:59:00|29236.3|29145.3|29239.4|29148.4|29239.8|29148.8|29236.3|29145.3|25
1653847150000|2022-05-29 17:59:10|29239.1|29148.1|29233.9|29142.9|29240.1|29149.1|29233.7|29142.7|30
1653847160000|2022-05-29 17:59:20|29233.8|29142.8|29234.2|29143.2|29234.5|29143.5|29233.5|29142.5|18
1653847170000|2022-05-29 17:59:30|29234.7|29143.7|29238.9|29147.9|29239.1|29148.1|29234.2|29143.2|23
1653847180000|2022-05-29 17:59:40|29238.7|29147.7|29245.9|29154.9|29246.3|29155.3|29237|29146|32
1653847190000|2022-05-29 17:59:50|29246.7|29155.7|29242.2|29151.2|29247.3|29156.3|29242.2|29151.2|25
1653847200000|2022-05-29 18:00:00|29242.7|29151.7|29243.5|29152.5|29243.5|29152.5|29241.5|29150.5|21
1653847210000|2022-05-29 18:00:10|29243.4|29152.4|29242.9|29151.9|29243.4|29152.4|29242.7|29151.7|13
1653847220000|2022-05-29 18:00:20|29242.7|29151.7|29242.4|29151.4|29242.9|29151.9|29238.9|29147.9|20
1653847230000|2022-05-29 18:00:30|29242.5|29151.5|29248.4|29157.4|29249.2|29158.2|29242.5|29151.5|24
1653847240000|2022-05-29 18:00:40|29250.8|29159.8|29254.8|29163.8|29255.1|29164.1|29250.1|29159.1|23
1653847250000|2022-05-29 18:00:50|29254.9|29163.9|29254.5|29163.5|29254.9|29163.9|29252.2|29161.2|20
1653847260000|2022-05-29 18:01:00|29254.6|29163.6|29255.8|29164.8|29256|29165|29254.3|29163.3|10
1653847280000|2022-05-29 18:01:20|29255.2|29164.2|29254.2|29163.2|29255.2|29164.2|29253.6|29162.6|9
1653847290000|2022-05-29 18:01:30|29254.3|29163.3|29253.2|29162.2|29254.3|29163.3|29253.2|29162.2|6
1653847300000|2022-05-29 18:01:40|29253.3|29162.3|29250.4|29159.4|29253.7|29162.7|29250.4|29159.4|10
1653847310000|2022-05-29 18:01:50|29250|29159|29250.5|29159.5|29250.6|29159.6|29250|29159|9
1653847320000|2022-05-29 18:02:00|29251|29160|29251.3|29160.3|29251.4|29160.4|29250.9|29159.9|21
1653847330000|2022-05-29 18:02:10|29251.1|29160.1|29251.7|29160.7|29251.7|29160.7|29250.6|29159.6|11
1653847350000|2022-05-29 18:02:30|29251.6|29160.6|29251.7|29160.7|29251.7|29160.7|29251.5|29160.5|5
1653847360000|2022-05-29 18:02:40|29251.5|29160.5|29251.5|29160.5|29251.5|29160.5|29251.5|29160.5|1
1653847370000|2022-05-29 18:02:50|29251.7|29160.7|29256.3|29165.3|29256.3|29165.3|29251.7|29160.7|19
1653847380000|2022-05-29 18:03:00|29256.7|29165.7|29258.1|29167.1|29259.3|29168.3|29256.7|29165.7|23
1653847390000|2022-05-29 18:03:10|29258.6|29167.6|29258.6|29167.6|29259|29168|29258|29167|25
1653847400000|2022-05-29 18:03:20|29258.7|29167.7|29255.3|29164.3|29258.7|29167.7|29254.8|29163.8|14
1653847410000|2022-05-29 18:03:30|29255.2|29164.2|29255.2|29164.2|29255.2|29164.2|29255.1|29164.1|3
1653847420000|2022-05-29 18:03:40|29255.6|29164.6|29255.1|29164.1|29255.6|29164.6|29254.4|29163.4|12
1653847430000|2022-05-29 18:03:50|29255.2|29164.2|29254.6|29163.6|29255.3|29164.3|29253.7|29162.7|20
1653847440000|2022-05-29 18:04:00|29254.7|29163.7|29254.7|29163.7|29254.9|29163.9|29254.7|29163.7|10
1653847450000|2022-05-29 18:04:10|29254.8|29163.8|29254.9|29163.9|29254.9|29163.9|29254|29163|13
1653847460000|2022-05-29 18:04:20|29255.1|29164.1|29255.1|29164.1|29255.7|29164.7|29255|29164|5
1653847470000|2022-05-29 18:04:30|29255.7|29164.7|29255.2|29164.2|29255.7|29164.7|29255.2|29164.2|4
1653847480000|2022-05-29 18:04:40|29255.1|29164.1|29255.6|29164.6|29255.8|29164.8|29255.1|29164.1|9
1653847490000|2022-05-29 18:04:50|29255.1|29164.1|29256|29165|29256|29165|29255.1|29164.1|9
1653847500000|2022-05-29 18:05:00|29255.7|29164.7|29256|29165|29256|29165|29255.7|29164.7|3
1653847510000|2022-05-29 18:05:10|29256.4|29165.4|29256.4|29165.4|29256.4|29165.4|29256.4|29165.4|1
1653847530000|2022-05-29 18:05:30|29256.5|29165.5|29250.5|29159.5|29256.5|29165.5|29250.2|29159.2|17
1653847540000|2022-05-29 18:05:40|29250.9|29159.9|29248.7|29157.7|29250.9|29159.9|29248.7|29157.7|17
1653847550000|2022-05-29 18:05:50|29249|29158|29248.8|29157.8|29249.2|29158.2|29247.9|29156.9|25
1653847560000|2022-05-29 18:06:00|29247.7|29156.7|29249.6|29158.6|29250.4|29159.4|29246.6|29155.6|16
1653847570000|2022-05-29 18:06:10|29249.3|29158.3|29248.8|29157.8|29249.3|29158.3|29247.1|29156.1|18
1653847580000|2022-05-29 18:06:20|29248.6|29157.6|29249.1|29158.1|29249.1|29158.1|29248.4|29157.4|15
1653847590000|2022-05-29 18:06:30|29249.2|29158.2|29248.8|29157.8|29249.3|29158.3|29248.8|29157.8|11
1653847600000|2022-05-29 18:06:40|29249|29158|29249.2|29158.2|29249.5|29158.5|29249|29158|14
1653847610000|2022-05-29 18:06:50|29249.4|29158.4|29251.8|29160.8|29252.5|29161.5|29249|29158|26
1653847620000|2022-05-29 18:07:00|29251.9|29160.9|29253.1|29162.1|29253.4|29162.4|29251.9|29160.9|19
1653847630000|2022-05-29 18:07:10|29252.9|29161.9|29252|29161|29253.4|29162.4|29251.8|29160.8|17
1653847640000|2022-05-29 18:07:20|29252.2|29161.2|29253.1|29162.1|29253.1|29162.1|29252|29161|15
1653847650000|2022-05-29 18:07:30|29253.2|29162.2|29253.2|29162.2|29253.3|29162.3|29252.4|29161.4|21
1653847660000|2022-05-29 18:07:40|29253|29162|29253.3|29162.3|29253.3|29162.3|29251.8|29160.8|24
1653847670000|2022-05-29 18:07:50|29253.4|29162.4|29253.1|29162.1|29253.4|29162.4|29252.2|29161.2|24
1653847680000|2022-05-29 18:08:00|29253|29162|29253.1|29162.1|29253.7|29162.7|29252.3|29161.3|25
1653847690000|2022-05-29 18:08:10|29253.4|29162.4|29253.5|29162.5|29254.1|29163.1|29253.1|29162.1|11
1653847700000|2022-05-29 18:08:20|29253.6|29162.6|29253.4|29162.4|29253.6|29162.6|29253.4|29162.4|2
1653847710000|2022-05-29 18:08:30|29253.5|29162.5|29253.6|29162.6|29253.6|29162.6|29253.2|29162.2|5
1653847720000|2022-05-29 18:08:40|29253.7|29162.7|29253.6|29162.6|29253.7|29162.7|29253.4|29162.4|6
1653847730000|2022-05-29 18:08:50|29253.7|29162.7|29254.2|29163.2|29254.2|29163.2|29253.6|29162.6|6
1653847740000|2022-05-29 18:09:00|29253.7|29162.7|29254|29163|29254.3|29163.3|29253.6|29162.6|9
1653847750000|2022-05-29 18:09:10|29253.9|29162.9|29258.6|29167.6|29259.3|29168.3|29253.6|29162.6|23
1653847760000|2022-05-29 18:09:20|29258.4|29167.4|29262.2|29171.2|29262.3|29171.3|29258.4|29167.4|16
1653847770000|2022-05-29 18:09:30|29262.4|29171.4|29262.9|29171.9|29263.2|29172.2|29261.1|29170.1|25
1653847780000|2022-05-29 18:09:40|29262.3|29171.3|29261.4|29170.4|29263.3|29172.3|29260.9|29169.9|20
1653847790000|2022-05-29 18:09:50|29262.3|29171.3|29260.4|29169.4|29263.2|29172.2|29260.4|29169.4|12
1653847800000|2022-05-29 18:10:00|29260.1|29169.1|29260.5|29169.5|29260.9|29169.9|29259.6|29168.6|18
1653847810000|2022-05-29 18:10:10|29260.7|29169.7|29260.3|29169.3|29260.8|29169.8|29260.1|29169.1|14
1653847820000|2022-05-29 18:10:20|29260.4|29169.4|29261.4|29170.4|29261.7|29170.7|29260.4|29169.4|13
1653847830000|2022-05-29 18:10:30|29261.6|29170.6|29261.8|29170.8|29261.8|29170.8|29261.3|29170.3|11
1653847840000|2022-05-29 18:10:40|29261.4|29170.4|29257.9|29166.9|29261.5|29170.5|29257.5|29166.5|22
1653847850000|2022-05-29 18:10:50|29257.8|29166.8|29258.8|29167.8|29258.9|29167.9|29257.4|29166.4|17
1653847860000|2022-05-29 18:11:00|29257.9|29166.9|29258.4|29167.4|29258.7|29167.7|29257.8|29166.8|22
1653847870000|2022-05-29 18:11:10|29258.2|29167.2|29259.1|29168.1|29259.1|29168.1|29257.8|29166.8|19
1653847880000|2022-05-29 18:11:20|29259.2|29168.2|29259.2|29168.2|29259.3|29168.3|29258.7|29167.7|24
1653847890000|2022-05-29 18:11:30|29259.4|29168.4|29259|29168|29259.4|29168.4|29258.6|29167.6|17
1653847900000|2022-05-29 18:11:40|29259.1|29168.1|29258.9|29167.9|29260.3|29169.3|29258.7|29167.7|17
1653847910000|2022-05-29 18:11:50|29259.2|29168.2|29259.3|29168.3|29259.8|29168.8|29258.7|29167.7|14
1653847920000|2022-05-29 18:12:00|29259.2|29168.2|29261.7|29170.7|29261.7|29170.7|29258.6|29167.6|18
1653847930000|2022-05-29 18:12:10|29260.7|29169.7|29259.7|29168.7|29260.7|29169.7|29258.2|29167.2|21
1653847940000|2022-05-29 18:12:20|29259.6|29168.6|29248.2|29157.2|29259.7|29168.7|29247.7|29156.7|21
1653847950000|2022-05-29 18:12:30|29248.3|29157.3|29245.3|29154.3|29248.3|29157.3|29245|29154|17
1653847960000|2022-05-29 18:12:40|29245.4|29154.4|29244.2|29153.2|29245.4|29154.4|29244.2|29153.2|20
1653847970000|2022-05-29 18:12:50|29244.3|29153.3|29244.3|29153.3|29244.5|29153.5|29244|29153|11
1653847980000|2022-05-29 18:13:00|29243.8|29152.8|29244.3|29153.3|29244.4|29153.4|29243.8|29152.8|20
1653847990000|2022-05-29 18:13:10|29244.1|29153.1|29241.5|29150.5|29244.1|29153.1|29241.5|29150.5|18
1653848000000|2022-05-29 18:13:20|29241.1|29150.1|29239.9|29148.9|29242.6|29151.6|29238.6|29147.6|27
1653848010000|2022-05-29 18:13:30|29240|29149|29237.9|29146.9|29241.1|29150.1|29237.9|29146.9|17
1653848020000|2022-05-29 18:13:40|29239.6|29148.6|29240.3|29149.3|29241.4|29150.4|29238.4|29147.4|20
1653848030000|2022-05-29 18:13:50|29240.1|29149.1|29240.7|29149.7|29240.7|29149.7|29238.2|29147.2|15
1653848040000|2022-05-29 18:14:00|29238.8|29147.8|29240.7|29149.7|29240.7|29149.7|29238.8|29147.8|11
1653848050000|2022-05-29 18:14:10|29241.2|29150.2|29243|29152|29243.7|29152.7|29241.2|29150.2|14
1653848060000|2022-05-29 18:14:20|29242.8|29151.8|29243.2|29152.2|29243.2|29152.2|29242|29151|20
1653848070000|2022-05-29 18:14:30|29243.3|29152.3|29243.1|29152.1|29243.5|29152.5|29242.5|29151.5|25
1653848080000|2022-05-29 18:14:40|29243.6|29152.6|29243.2|29152.2|29243.6|29152.6|29242.6|29151.6|16
1653848090000|2022-05-29 18:14:50|29242.9|29151.9|29243.2|29152.2|29243.2|29152.2|29242.9|29151.9|2
1653848100000|2022-05-29 18:15:00|29243.1|29152.1|29242.7|29151.7|29243.2|29152.2|29242.2|29151.2|9
1653848110000|2022-05-29 18:15:10|29242.3|29151.3|29242.4|29151.4|29242.7|29151.7|29242.1|29151.1|16
1653848120000|2022-05-29 18:15:20|29242.1|29151.1|29242.6|29151.6|29242.6|29151.6|29241.9|29150.9|8
1653848130000|2022-05-29 18:15:30|29242.5|29151.5|29242.7|29151.7|29242.7|29151.7|29242.3|29151.3|15
1653848140000|2022-05-29 18:15:40|29242.4|29151.4|29246.2|29155.2|29246.2|29155.2|29242.3|29151.3|13
1653848150000|2022-05-29 18:15:50|29250.7|29159.7|29250.8|29159.8|29250.9|29159.9|29250.2|29159.2|6
1653848160000|2022-05-29 18:16:00|29250.9|29159.9|29251.5|29160.5|29252.3|29161.3|29250.7|29159.7|18
1653848170000|2022-05-29 18:16:10|29251.4|29160.4|29252.3|29161.3|29252.4|29161.4|29251.4|29160.4|19
1653848180000|2022-05-29 18:16:20|29252.2|29161.2|29251.9|29160.9|29252.2|29161.2|29251.9|29160.9|8
1653848190000|2022-05-29 18:16:30|29251.8|29160.8|29245.3|29154.3|29252.1|29161.1|29244.6|29153.6|22
1653848200000|2022-05-29 18:16:40|29244.9|29153.9|29247.3|29156.3|29247.5|29156.5|29244.2|29153.2|18
1653848210000|2022-05-29 18:16:50|29247.2|29156.2|29247.2|29156.2|29247.4|29156.4|29246.9|29155.9|11
1653848220000|2022-05-29 18:17:00|29247.3|29156.3|29246.8|29155.8|29247.4|29156.4|29246.7|29155.7|21
1653848230000|2022-05-29 18:17:10|29246.9|29155.9|29245.4|29154.4|29247.2|29156.2|29245.4|29154.4|17
1653848240000|2022-05-29 18:17:20|29244.6|29153.6|29245.5|29154.5|29247.1|29156.1|29244.6|29153.6|14
1653848250000|2022-05-29 18:17:30|29245.4|29154.4|29243.6|29152.6|29245.4|29154.4|29242.6|29151.6|13
1653848260000|2022-05-29 18:17:40|29243.8|29152.8|29241.9|29150.9|29243.8|29152.8|29241.9|29150.9|8
1653848270000|2022-05-29 18:17:50|29241.8|29150.8|29239.7|29148.7|29241.9|29150.9|29239.6|29148.6|11
1653848280000|2022-05-29 18:18:00|29239.8|29148.8|29240.5|29149.5|29240.5|29149.5|29239.7|29148.7|8
1653848290000|2022-05-29 18:18:10|29239.3|29148.3|29240.4|29149.4|29240.4|29149.4|29239.2|29148.2|18
1653848300000|2022-05-29 18:18:20|29240.1|29149.1|29240.4|29149.4|29240.4|29149.4|29240.1|29149.1|7
1653848310000|2022-05-29 18:18:30|29240.6|29149.6|29236.2|29145.2|29240.6|29149.6|29235.9|29144.9|17
1653848320000|2022-05-29 18:18:40|29235.8|29144.8|29234.6|29143.6|29236.2|29145.2|29234.5|29143.5|16
1653848330000|2022-05-29 18:18:50|29234.7|29143.7|29234.7|29143.7|29234.8|29143.8|29234.5|29143.5|13
1653848340000|2022-05-29 18:19:00|29234.6|29143.6|29234.7|29143.7|29234.7|29143.7|29234.6|29143.6|6
1653848350000|2022-05-29 18:19:10|29235.1|29144.1|29238.3|29147.3|29238.3|29147.3|29235|29144|9
1653848360000|2022-05-29 18:19:20|29238.6|29147.6|29238.6|29147.6|29238.6|29147.6|29238.6|29147.6|1
1653848370000|2022-05-29 18:19:30|29238.7|29147.7|29238.7|29147.7|29238.8|29147.8|29238.7|29147.7|5
1653848380000|2022-05-29 18:19:40|29238.6|29147.6|29238.5|29147.5|29238.8|29147.8|29238.5|29147.5|6
1653848390000|2022-05-29 18:19:50|29237.7|29146.7|29235.6|29144.6|29237.7|29146.7|29235|29144|13
1653848400000|2022-05-29 18:20:00|29235.7|29144.7|29235.6|29144.6|29235.7|29144.7|29235.6|29144.6|2
1653848410000|2022-05-29 18:20:10|29235.2|29144.2|29235.3|29144.3|29236.1|29145.1|29234.8|29143.8|14
1653848420000|2022-05-29 18:20:20|29233.6|29142.6|29234.1|29143.1|29234.1|29143.1|29233.6|29142.6|9
1653848430000|2022-05-29 18:20:30|29234|29143|29233.8|29142.8|29234|29143|29233.8|29142.8|3
1653848440000|2022-05-29 18:20:40|29233.9|29142.9|29233.6|29142.6|29233.9|29142.9|29233.6|29142.6|4
1653848450000|2022-05-29 18:20:50|29233.7|29142.7|29235.3|29144.3|29235.3|29144.3|29233.6|29142.6|8
1653848460000|2022-05-29 18:21:00|29234.1|29143.1|29236.1|29145.1|29236.1|29145.1|29234.1|29143.1|9
1653848470000|2022-05-29 18:21:10|29236.2|29145.2|29237.6|29146.6|29237.6|29146.6|29236.2|29145.2|14
1653848480000|2022-05-29 18:21:20|29238.7|29147.7|29238.9|29147.9|29238.9|29147.9|29238.7|29147.7|3
1653848490000|2022-05-29 18:21:30|29238.7|29147.7|29239.1|29148.1|29239.4|29148.4|29238.6|29147.6|11
1653848500000|2022-05-29 18:21:40|29239.2|29148.2|29239.1|29148.1|29239.2|29148.2|29239.1|29148.1|6
1653848510000|2022-05-29 18:21:50|29239|29148|29238.5|29147.5|29239|29148|29238.1|29147.1|11
1653848520000|2022-05-29 18:22:00|29238.6|29147.6|29235.7|29144.7|29238.7|29147.7|29233.9|29142.9|20
1653848530000|2022-05-29 18:22:10|29235.4|29144.4|29236.8|29145.8|29236.8|29145.8|29234.9|29143.9|11
1653848540000|2022-05-29 18:22:20|29236.4|29145.4|29236.3|29145.3|29236.5|29145.5|29236.3|29145.3|7
1653848550000|2022-05-29 18:22:30|29236.4|29145.4|29238.5|29147.5|29238.7|29147.7|29236.3|29145.3|19
1653848560000|2022-05-29 18:22:40|29238.4|29147.4|29247.7|29156.7|29247.8|29156.8|29238.4|29147.4|17
1653848570000|2022-05-29 18:22:50|29247.8|29156.8|29246.5|29155.5|29247.9|29156.9|29246|29155|29
1653848580000|2022-05-29 18:23:00|29246.4|29155.4|29248.2|29157.2|29248.2|29157.2|29246.3|29155.3|17
1653848590000|2022-05-29 18:23:10|29248.1|29157.1|29247.3|29156.3|29248.1|29157.1|29246|29155|18
1653848600000|2022-05-29 18:23:20|29246.9|29155.9|29246.8|29155.8|29247.3|29156.3|29246.3|29155.3|18
1653848610000|2022-05-29 18:23:30|29246.7|29155.7|29246.9|29155.9|29247.1|29156.1|29246.2|29155.2|18
1653848620000|2022-05-29 18:23:40|29247.1|29156.1|29247|29156|29247.3|29156.3|29246.1|29155.1|14
1653848630000|2022-05-29 18:23:50|29247.1|29156.1|29245.6|29154.6|29247.1|29156.1|29245.6|29154.6|11
1653848640000|2022-05-29 18:24:00|29244.5|29153.5|29245.1|29154.1|29245.4|29154.4|29244.5|29153.5|15
1653848650000|2022-05-29 18:24:10|29245|29154|29245.8|29154.8|29245.8|29154.8|29244.8|29153.8|17
1653848660000|2022-05-29 18:24:20|29246|29155|29245.7|29154.7|29246.1|29155.1|29245.6|29154.6|19
1653848670000|2022-05-29 18:24:30|29245.2|29154.2|29245.9|29154.9|29245.9|29154.9|29245.2|29154.2|8
1653848680000|2022-05-29 18:24:40|29246.3|29155.3|29246.1|29155.1|29246.5|29155.5|29246|29155|4
1653848690000|2022-05-29 18:24:50|29246.2|29155.2|29249.4|29158.4|29249.7|29158.7|29246.2|29155.2|16
1653848700000|2022-05-29 18:25:00|29249.6|29158.6|29249.3|29158.3|29249.9|29158.9|29248.9|29157.9|18
1653848710000|2022-05-29 18:25:10|29250.5|29159.5|29243.5|29152.5|29250.5|29159.5|29243.5|29152.5|15
1653848720000|2022-05-29 18:25:20|29242.5|29151.5|29240.5|29149.5|29242.5|29151.5|29239.2|29148.2|20
1653848730000|2022-05-29 18:25:30|29240.4|29149.4|29240.7|29149.7|29241.4|29150.4|29239.3|29148.3|16
1653848740000|2022-05-29 18:25:40|29240.5|29149.5|29246.9|29155.9|29246.9|29155.9|29239.2|29148.2|27
1653848750000|2022-05-29 18:25:50|29247.7|29156.7|29254.8|29163.8|29254.8|29163.8|29247.7|29156.7|21
1653848760000|2022-05-29 18:26:00|29255.2|29164.2|29255.7|29164.7|29256.1|29165.1|29255|29164|11
1653848770000|2022-05-29 18:26:10|29255.4|29164.4|29253.1|29162.1|29255.4|29164.4|29252.3|29161.3|11
1653848780000|2022-05-29 18:26:20|29253.2|29162.2|29253|29162|29253.2|29162.2|29253|29162|9
1653848790000|2022-05-29 18:26:30|29252.7|29161.7|29253.5|29162.5|29254.8|29163.8|29252.1|29161.1|21
1653848800000|2022-05-29 18:26:40|29253.6|29162.6|29253.8|29162.8|29253.8|29162.8|29253.1|29162.1|7
1653848810000|2022-05-29 18:26:50|29254.5|29163.5|29255|29164|29255|29164|29254.5|29163.5|6
1653848820000|2022-05-29 18:27:00|29254.9|29163.9|29254.8|29163.8|29255|29164|29254.7|29163.7|9
1653848830000|2022-05-29 18:27:10|29255.7|29164.7|29245.3|29154.3|29256|29165|29245.2|29154.2|21
1653848840000|2022-05-29 18:27:20|29243.7|29152.7|29243.9|29152.9|29244.6|29153.6|29243.7|29152.7|23
1653848850000|2022-05-29 18:27:30|29243.6|29152.6|29241.3|29150.3|29243.7|29152.7|29241.3|29150.3|7
1653848860000|2022-05-29 18:27:40|29241.2|29150.2|29246.9|29155.9|29246.9|29155.9|29241.2|29150.2|28
1653848870000|2022-05-29 18:27:50|29247|29156|29244.2|29153.2|29247.2|29156.2|29244.2|29153.2|19
1653848880000|2022-05-29 18:28:00|29244.5|29153.5|29243.6|29152.6|29244.9|29153.9|29241.5|29150.5|9
1653848890000|2022-05-29 18:28:10|29243.3|29152.3|29237.8|29146.8|29243.3|29152.3|29237.2|29146.2|13
1653848900000|2022-05-29 18:28:20|29238.4|29147.4|29238.5|29147.5|29238.6|29147.6|29238.4|29147.4|6
1653848910000|2022-05-29 18:28:30|29238.9|29147.9|29238.6|29147.6|29238.9|29147.9|29238.4|29147.4|4
1653848930000|2022-05-29 18:28:50|29238.7|29147.7|29243.3|29152.3|29243.9|29152.9|29238.7|29147.7|20
1653848940000|2022-05-29 18:29:00|29243.9|29152.9|29243.9|29152.9|29244.9|29153.9|29243.4|29152.4|24
1653848950000|2022-05-29 18:29:10|29243.8|29152.8|29243.8|29152.8|29244.5|29153.5|29243.8|29152.8|20
1653848960000|2022-05-29 18:29:20|29244.1|29153.1|29244.5|29153.5|29244.5|29153.5|29243.9|29152.9|10
1653848970000|2022-05-29 18:29:30|29244.7|29153.7|29243.8|29152.8|29244.8|29153.8|29243.8|29152.8|9
1653848980000|2022-05-29 18:29:40|29243.6|29152.6|29245|29154|29245|29154|29243.6|29152.6|11
1653848990000|2022-05-29 18:29:50|29244.9|29153.9|29246.9|29155.9|29251.7|29160.7|29244.9|29153.9|27
1653849000000|2022-05-29 18:30:00|29247|29156|29253.6|29162.6|29254.2|29163.2|29247|29156|28
1653849010000|2022-05-29 18:30:10|29253.8|29162.8|29253.6|29162.6|29254|29163|29253.3|29162.3|26
1653849020000|2022-05-29 18:30:20|29253.8|29162.8|29253.6|29162.6|29253.9|29162.9|29253.3|29162.3|15
1653849030000|2022-05-29 18:30:30|29254|29163|29254.2|29163.2|29254.7|29163.7|29253.2|29162.2|29
1653849040000|2022-05-29 18:30:40|29254.5|29163.5|29250.3|29159.3|29254.5|29163.5|29250.1|29159.1|11
1653849050000|2022-05-29 18:30:50|29250.4|29159.4|29250.4|29159.4|29250.4|29159.4|29250.2|29159.2|7
1653849060000|2022-05-29 18:31:00|29250.3|29159.3|29249.9|29158.9|29250.4|29159.4|29249.8|29158.8|8
1653849070000|2022-05-29 18:31:10|29250.7|29159.7|29253.3|29162.3|29254.1|29163.1|29250.7|29159.7|18
1653849080000|2022-05-29 18:31:20|29253.2|29162.2|29252.7|29161.7|29253.3|29162.3|29251.6|29160.6|19
1653849090000|2022-05-29 18:31:30|29253.4|29162.4|29253.6|29162.6|29253.9|29162.9|29253.2|29162.2|17
1653849100000|2022-05-29 18:31:40|29253.7|29162.7|29253.8|29162.8|29253.8|29162.8|29253.7|29162.7|4
1653849110000|2022-05-29 18:31:50|29253.9|29162.9|29253.8|29162.8|29253.9|29162.9|29253.2|29162.2|10
1653849120000|2022-05-29 18:32:00|29253.4|29162.4|29253.5|29162.5|29253.8|29162.8|29253.4|29162.4|8
1653849140000|2022-05-29 18:32:20|29253|29162|29253.1|29162.1|29253.5|29162.5|29253|29162|14
1653849150000|2022-05-29 18:32:30|29253.2|29162.2|29253.3|29162.3|29253.5|29162.5|29252.5|29161.5|15
1653849160000|2022-05-29 18:32:40|29253.2|29162.2|29252.5|29161.5|29253.3|29162.3|29252.2|29161.2|12
1653849170000|2022-05-29 18:32:50|29252.7|29161.7|29252.6|29161.6|29252.7|29161.7|29252|29161|6
1653849180000|2022-05-29 18:33:00|29252.4|29161.4|29252.6|29161.6|29252.6|29161.6|29252.3|29161.3|8
1653849190000|2022-05-29 18:33:10|29252.8|29161.8|29253|29162|29253.1|29162.1|29252.6|29161.6|22
1653849200000|2022-05-29 18:33:20|29253.1|29162.1|29253.1|29162.1|29253.1|29162.1|29252.8|29161.8|3
1653849210000|2022-05-29 18:33:30|29253|29162|29252.9|29161.9|29253.1|29162.1|29252.7|29161.7|14
1653849220000|2022-05-29 18:33:40|29252.8|29161.8|29253|29162|29253.1|29162.1|29252.8|29161.8|6
1653849230000|2022-05-29 18:33:50|29253.1|29162.1|29252.4|29161.4|29253.1|29162.1|29252.3|29161.3|5
1653849240000|2022-05-29 18:34:00|29252.3|29161.3|29252.4|29161.4|29252.4|29161.4|29252.3|29161.3|2
1653849250000|2022-05-29 18:34:10|29252.3|29161.3|29252.1|29161.1|29252.3|29161.3|29252|29161|3
1653849260000|2022-05-29 18:34:20|29252.2|29161.2|29252.2|29161.2|29252.3|29161.3|29252.1|29161.1|4
1653849270000|2022-05-29 18:34:30|29252.1|29161.1|29252.2|29161.2|29252.3|29161.3|29252|29161|8
1653849280000|2022-05-29 18:34:40|29252.3|29161.3|29252.2|29161.2|29252.5|29161.5|29252.2|29161.2|5
1653849290000|2022-05-29 18:34:50|29252.3|29161.3|29250.6|29159.6|29252.6|29161.6|29250.6|29159.6|19
1653849300000|2022-05-29 18:35:00|29250.9|29159.9|29251|29160|29251|29160|29250.9|29159.9|4
1653849310000|2022-05-29 18:35:10|29249.2|29158.2|29249.2|29158.2|29249.6|29158.6|29249.1|29158.1|23
1653849320000|2022-05-29 18:35:20|29249.4|29158.4|29249.5|29158.5|29250.6|29159.6|29249.4|29158.4|17
1653849330000|2022-05-29 18:35:30|29249.6|29158.6|29250.4|29159.4|29250.8|29159.8|29249.5|29158.5|20
1653849340000|2022-05-29 18:35:40|29249.9|29158.9|29250.2|29159.2|29251.1|29160.1|29249.6|29158.6|18
1653849350000|2022-05-29 18:35:50|29250|29159|29250|29159|29250.4|29159.4|29249.9|29158.9|11
1653849360000|2022-05-29 18:36:00|29249.8|29158.8|29250.3|29159.3|29250.5|29159.5|29249.2|29158.2|23
1653849370000|2022-05-29 18:36:10|29250.4|29159.4|29250.2|29159.2|29250.5|29159.5|29249.7|29158.7|16
1653849380000|2022-05-29 18:36:20|29250.1|29159.1|29249.9|29158.9|29250.4|29159.4|29249.9|29158.9|17
1653849390000|2022-05-29 18:36:30|29250|29159|29249.5|29158.5|29250.4|29159.4|29249.3|29158.3|13
1653849400000|2022-05-29 18:36:40|29249.6|29158.6|29249.7|29158.7|29250|29159|29249.5|29158.5|8
1653849410000|2022-05-29 18:36:50|29249.6|29158.6|29251.1|29160.1|29251.6|29160.6|29247.7|29156.7|18
1653849420000|2022-05-29 18:37:00|29250.7|29159.7|29249.4|29158.4|29251.2|29160.2|29249.2|29158.2|20
1653849430000|2022-05-29 18:37:10|29248.9|29157.9|29250.8|29159.8|29250.8|29159.8|29248.9|29157.9|8
1653849440000|2022-05-29 18:37:20|29250.7|29159.7|29251|29160|29251.8|29160.8|29249.7|29158.7|19
1653849450000|2022-05-29 18:37:30|29251.1|29160.1|29251.4|29160.4|29251.8|29160.8|29251|29160|13
1653849460000|2022-05-29 18:37:40|29251.9|29160.9|29251.8|29160.8|29252.1|29161.1|29250.4|29159.4|10
1653849470000|2022-05-29 18:37:50|29252|29161|29251.9|29160.9|29252.1|29161.1|29251.6|29160.6|13
1653849480000|2022-05-29 18:38:00|29251.7|29160.7|29251.8|29160.8|29251.8|29160.8|29251.5|29160.5|6
1653849490000|2022-05-29 18:38:10|29251.9|29160.9|29251.3|29160.3|29252.2|29161.2|29250.9|29159.9|8
1653849500000|2022-05-29 18:38:20|29251.2|29160.2|29252.4|29161.4|29252.5|29161.5|29251.2|29160.2|13
1653849510000|2022-05-29 18:38:30|29252.3|29161.3|29252.4|29161.4|29252.5|29161.5|29252.2|29161.2|8
1653849520000|2022-05-29 18:38:40|29252.3|29161.3|29252.3|29161.3|29252.5|29161.5|29252.3|29161.3|3
1653849530000|2022-05-29 18:38:50|29252.5|29161.5|29252.5|29161.5|29252.5|29161.5|29252.5|29161.5|1
1653849540000|2022-05-29 18:39:00|29252.2|29161.2|29252.2|29161.2|29252.3|29161.3|29252.2|29161.2|5
1653849550000|2022-05-29 18:39:10|29252.3|29161.3|29252.3|29161.3|29252.3|29161.3|29252.2|29161.2|7
1653849560000|2022-05-29 18:39:20|29251.9|29160.9|29252|29161|29252|29161|29251.7|29160.7|4
1653849570000|2022-05-29 18:39:30|29251.9|29160.9|29244|29153|29252|29161|29244|29153|13
1653849580000|2022-05-29 18:39:40|29242.6|29151.6|29241|29150|29242.6|29151.6|29240.7|29149.7|9
1653849590000|2022-05-29 18:39:50|29241.1|29150.1|29241.9|29150.9|29242.2|29151.2|29240.2|29149.2|23
1653849600000|2022-05-29 18:40:00|29241.4|29150.4|29240.8|29149.8|29241.4|29150.4|29240.2|29149.2|12
1653849610000|2022-05-29 18:40:10|29240|29149|29240.2|29149.2|29240.8|29149.8|29240|29149|10
1653849620000|2022-05-29 18:40:20|29240|29149|29236.5|29145.5|29242.6|29151.6|29236.5|29145.5|18
1653849630000|2022-05-29 18:40:30|29235.8|29144.8|29234.6|29143.6|29236|29145|29234.5|29143.5|22
1653849640000|2022-05-29 18:40:40|29234.7|29143.7|29234.8|29143.8|29235|29144|29231.4|29140.4|20
1653849650000|2022-05-29 18:40:50|29234.3|29143.3|29231.3|29140.3|29234.3|29143.3|29231.2|29140.2|21
1653849660000|2022-05-29 18:41:00|29231.2|29140.2|29228.7|29137.7|29231.3|29140.3|29228.3|29137.3|15
1653849670000|2022-05-29 18:41:10|29228.6|29137.6|29218.5|29127.5|29228.6|29137.6|29217.8|29126.8|21
1653849680000|2022-05-29 18:41:20|29218.1|29127.1|29209.5|29118.5|29218.1|29127.1|29209.5|29118.5|28
1653849690000|2022-05-29 18:41:30|29209.3|29118.3|29212.8|29121.8|29213.1|29122.1|29207.6|29116.6|24
1653849700000|2022-05-29 18:41:40|29213.4|29122.4|29209.5|29118.5|29213.4|29122.4|29209.3|29118.3|23
1653849710000|2022-05-29 18:41:50|29209.3|29118.3|29210.4|29119.4|29210.4|29119.4|29209.3|29118.3|9
1653849720000|2022-05-29 18:42:00|29210.5|29119.5|29210.6|29119.6|29210.7|29119.7|29210.5|29119.5|10
1653849730000|2022-05-29 18:42:10|29210.7|29119.7|29211|29120|29211.2|29120.2|29208.5|29117.5|16
1653849740000|2022-05-29 18:42:20|29210.9|29119.9|29208.9|29117.9|29211.3|29120.3|29208.7|29117.7|11
1653849750000|2022-05-29 18:42:30|29208.7|29117.7|29208.5|29117.5|29209.2|29118.2|29208.5|29117.5|10
1653849760000|2022-05-29 18:42:40|29208.8|29117.8|29209.2|29118.2|29209.2|29118.2|29208.8|29117.8|7
1653849770000|2022-05-29 18:42:50|29209.1|29118.1|29209|29118|29209.1|29118.1|29208.8|29117.8|9
1653849780000|2022-05-29 18:43:00|29210.5|29119.5|29217.2|29126.2|29217.2|29126.2|29210.5|29119.5|24
1653849790000|2022-05-29 18:43:10|29217.1|29126.1|29217.2|29126.2|29217.8|29126.8|29216.5|29125.5|26
1653849800000|2022-05-29 18:43:20|29216.9|29125.9|29217.6|29126.6|29217.7|29126.7|29216.8|29125.8|21
1653849810000|2022-05-29 18:43:30|29217.5|29126.5|29217.9|29126.9|29218.4|29127.4|29217.2|29126.2|19
1653849820000|2022-05-29 18:43:40|29217.4|29126.4|29216.6|29125.6|29217.5|29126.5|29215.7|29124.7|20
1653849830000|2022-05-29 18:43:50|29216.7|29125.7|29217.6|29126.6|29217.8|29126.8|29216.6|29125.6|18
1653849840000|2022-05-29 18:44:00|29218|29127|29218.2|29127.2|29218.2|29127.2|29217.5|29126.5|19
1653849850000|2022-05-29 18:44:10|29218.4|29127.4|29219.9|29128.9|29220.3|29129.3|29218|29127|20
1653849860000|2022-05-29 18:44:20|29220.3|29129.3|29219.4|29128.4|29226.2|29135.2|29218.9|29127.9|26
1653849870000|2022-05-29 18:44:30|29220.3|29129.3|29214.5|29123.5|29220.8|29129.8|29213.6|29122.6|24
1653849880000|2022-05-29 18:44:40|29214.3|29123.3|29214.3|29123.3|29214.8|29123.8|29213.8|29122.8|24
1653849890000|2022-05-29 18:44:50|29214.8|29123.8|29214.4|29123.4|29214.8|29123.8|29214.2|29123.2|20
1653849900000|2022-05-29 18:45:00|29214.9|29123.9|29219.2|29128.2|29219.9|29128.9|29214.9|29123.9|28
1653849910000|2022-05-29 18:45:10|29218.8|29127.8|29219.7|29128.7|29219.7|29128.7|29218.4|29127.4|19
1653849920000|2022-05-29 18:45:20|29220.8|29129.8|29221.4|29130.4|29222.1|29131.1|29220.8|29129.8|16
1653849930000|2022-05-29 18:45:30|29221.5|29130.5|29221.4|29130.4|29221.5|29130.5|29221.3|29130.3|6
1653849940000|2022-05-29 18:45:40|29221.5|29130.5|29221.4|29130.4|29221.5|29130.5|29220.3|29129.3|11
1653849950000|2022-05-29 18:45:50|29221.3|29130.3|29222.9|29131.9|29223.7|29132.7|29221.3|29130.3|20
1653849960000|2022-05-29 18:46:00|29223.6|29132.6|29226.8|29135.8|29227.1|29136.1|29223.4|29132.4|21
1653849970000|2022-05-29 18:46:10|29227.2|29136.2|29228.2|29137.2|29228.4|29137.4|29226.6|29135.6|19
1653849980000|2022-05-29 18:46:20|29228.3|29137.3|29228.4|29137.4|29228.5|29137.5|29227.9|29136.9|16
1653849990000|2022-05-29 18:46:30|29228|29137|29226.3|29135.3|29232.2|29141.2|29225.4|29134.4|20
1653850000000|2022-05-29 18:46:40|29226.9|29135.9|29229.6|29138.6|29229.7|29138.7|29226.9|29135.9|23
1653850010000|2022-05-29 18:46:50|29229.8|29138.8|29229.3|29138.3|29230.3|29139.3|29227.7|29136.7|24
1653850020000|2022-05-29 18:47:00|29230.6|29139.6|29229.1|29138.1|29231.7|29140.7|29228.9|29137.9|18
1653850030000|2022-05-29 18:47:10|29229.2|29138.2|29229.7|29138.7|29230|29139|29228.8|29137.8|17
1653850040000|2022-05-29 18:47:20|29229.8|29138.8|29230.1|29139.1|29230.9|29139.9|29229.5|29138.5|21
1653850050000|2022-05-29 18:47:30|29230.2|29139.2|29231.6|29140.6|29231.8|29140.8|29229.8|29138.8|20
1653850060000|2022-05-29 18:47:40|29231|29140|29231.6|29140.6|29231.9|29140.9|29231|29140|18
1653850070000|2022-05-29 18:47:50|29231.3|29140.3|29231.4|29140.4|29231.8|29140.8|29230.4|29139.4|21
1653850080000|2022-05-29 18:48:00|29231.7|29140.7|29223.8|29132.8|29231.7|29140.7|29223.8|29132.8|23
1653850090000|2022-05-29 18:48:10|29223.9|29132.9|29223.3|29132.3|29224.1|29133.1|29223|29132|16
1653850100000|2022-05-29 18:48:20|29223.5|29132.5|29223.7|29132.7|29223.7|29132.7|29223.2|29132.2|16
1653850110000|2022-05-29 18:48:30|29223.5|29132.5|29223.2|29132.2|29223.9|29132.9|29223|29132|14
1653850120000|2022-05-29 18:48:40|29222.9|29131.9|29220.8|29129.8|29223.6|29132.6|29220.8|29129.8|16
1653850130000|2022-05-29 18:48:50|29221.2|29130.2|29224|29133|29224.3|29133.3|29219.8|29128.8|29
1653850140000|2022-05-29 18:49:00|29223.9|29132.9|29225.5|29134.5|29226.9|29135.9|29223.9|29132.9|25
1653850150000|2022-05-29 18:49:10|29225.8|29134.8|29226.3|29135.3|29226.3|29135.3|29224.7|29133.7|21
1653850160000|2022-05-29 18:49:20|29226.4|29135.4|29226.7|29135.7|29227.1|29136.1|29226.2|29135.2|14
1653850170000|2022-05-29 18:49:30|29227|29136|29227.5|29136.5|29228.4|29137.4|29226.1|29135.1|22
1653850180000|2022-05-29 18:49:40|29227.4|29136.4|29226.9|29135.9|29227.4|29136.4|29225.8|29134.8|19
1653850190000|2022-05-29 18:49:50|29226.8|29135.8|29226.9|29135.9|29226.9|29135.9|29226.6|29135.6|15
1653850200000|2022-05-29 18:50:00|29226.7|29135.7|29223.1|29132.1|29226.9|29135.9|29223|29132|21
1653850210000|2022-05-29 18:50:10|29223.5|29132.5|29222.5|29131.5|29223.5|29132.5|29222.1|29131.1|24
1653850220000|2022-05-29 18:50:20|29222.2|29131.2|29221.1|29130.1|29222.3|29131.3|29221.1|29130.1|17
1653850230000|2022-05-29 18:50:30|29220.8|29129.8|29220.4|29129.4|29221.3|29130.3|29220.4|29129.4|12
1653850240000|2022-05-29 18:50:40|29220.6|29129.6|29220.3|29129.3|29220.6|29129.6|29220.3|29129.3|6
1653850250000|2022-05-29 18:50:50|29220.4|29129.4|29210.8|29119.8|29220.8|29129.8|29210.8|29119.8|12
1653850260000|2022-05-29 18:51:00|29210.2|29119.2|29204.6|29113.6|29210.5|29119.5|29202.7|29111.7|25
1653850270000|2022-05-29 18:51:10|29205.3|29114.3|29198.2|29107.2|29205.8|29114.8|29198|29107|21
1653850280000|2022-05-29 18:51:20|29197.6|29106.6|29198.4|29107.4|29205.5|29114.5|29197.4|29106.4|34
1653850290000|2022-05-29 18:51:30|29198.6|29107.6|29207.7|29116.7|29210.6|29119.6|29198.6|29107.6|32
1653850300000|2022-05-29 18:51:40|29207.6|29116.6|29213.1|29122.1|29213.1|29122.1|29207.6|29116.6|26
1653850310000|2022-05-29 18:51:50|29213|29122|29213.6|29122.6|29213.6|29122.6|29212.5|29121.5|22
1653850320000|2022-05-29 18:52:00|29214|29123|29220.7|29129.7|29221.2|29130.2|29213.4|29122.4|34
1653850330000|2022-05-29 18:52:10|29221.1|29130.1|29220.2|29129.2|29221.1|29130.1|29220|29129|23
1653850340000|2022-05-29 18:52:20|29220.4|29129.4|29220.1|29129.1|29220.5|29129.5|29220|29129|13
1653850350000|2022-05-29 18:52:30|29220.2|29129.2|29220.4|29129.4|29220.4|29129.4|29220|29129|12
1653850360000|2022-05-29 18:52:40|29220.3|29129.3|29221.5|29130.5|29221.8|29130.8|29220.3|29129.3|13
1653850370000|2022-05-29 18:52:50|29221.6|29130.6|29217.6|29126.6|29221.6|29130.6|29216.9|29125.9|9
1653850380000|2022-05-29 18:53:00|29217.5|29126.5|29217.6|29126.6|29218.2|29127.2|29216.1|29125.1|20
1653850390000|2022-05-29 18:53:10|29217.7|29126.7|29218.6|29127.6|29218.6|29127.6|29216|29125|25
1653850400000|2022-05-29 18:53:20|29218.9|29127.9|29221.1|29130.1|29222.7|29131.7|29218.9|29127.9|27
1653850410000|2022-05-29 18:53:30|29221|29130|29217.7|29126.7|29221.5|29130.5|29215.8|29124.8|25
1653850420000|2022-05-29 18:53:40|29217.1|29126.1|29217.8|29126.8|29218|29127|29216.8|29125.8|24
1653850430000|2022-05-29 18:53:50|29217.5|29126.5|29218.3|29127.3|29219.5|29128.5|29217.2|29126.2|25
1653850440000|2022-05-29 18:54:00|29218.2|29127.2|29218.2|29127.2|29219.8|29128.8|29217.9|29126.9|13
1653850450000|2022-05-29 18:54:10|29218|29127|29217.9|29126.9|29218|29127|29217.9|29126.9|4
1653850460000|2022-05-29 18:54:20|29218.1|29127.1|29217.8|29126.8|29219.7|29128.7|29216.6|29125.6|22
1653850470000|2022-05-29 18:54:30|29217.9|29126.9|29216.1|29125.1|29218.3|29127.3|29216|29125|8
1653850480000|2022-05-29 18:54:40|29216.3|29125.3|29217.8|29126.8|29218.9|29127.9|29216.3|29125.3|25
1653850490000|2022-05-29 18:54:50|29218|29127|29219.1|29128.1|29219.7|29128.7|29217.2|29126.2|12
1653850500000|2022-05-29 18:55:00|29217.2|29126.2|29216.5|29125.5|29219.2|29128.2|29216|29125|18
1653850510000|2022-05-29 18:55:10|29217.2|29126.2|29216.4|29125.4|29218.7|29127.7|29216.2|29125.2|19
1653850520000|2022-05-29 18:55:20|29217.2|29126.2|29211.2|29120.2|29217.6|29126.6|29211.2|29120.2|23
1653850530000|2022-05-29 18:55:30|29211.4|29120.4|29212.2|29121.2|29212.6|29121.6|29211.3|29120.3|22
1653850540000|2022-05-29 18:55:40|29211.6|29120.6|29212.6|29121.6|29212.6|29121.6|29211.4|29120.4|18
1653850550000|2022-05-29 18:55:50|29212.5|29121.5|29212.9|29121.9|29214.4|29123.4|29212.1|29121.1|26
1653850560000|2022-05-29 18:56:00|29213|29122|29216|29125|29217|29126|29213|29122|20
1653850570000|2022-05-29 18:56:10|29216.1|29125.1|29210.6|29119.6|29216.5|29125.5|29210|29119|28
1653850580000|2022-05-29 18:56:20|29209.6|29118.6|29206|29115|29209.7|29118.7|29205.8|29114.8|29
1653850590000|2022-05-29 18:56:30|29205.8|29114.8|29205.8|29114.8|29206|29115|29204.7|29113.7|20
1653850600000|2022-05-29 18:56:40|29205.9|29114.9|29208.6|29117.6|29209.3|29118.3|29205.7|29114.7|15
1653850610000|2022-05-29 18:56:50|29208.7|29117.7|29208.1|29117.1|29208.7|29117.7|29207.5|29116.5|17
1653850620000|2022-05-29 18:57:00|29208|29117|29208.2|29117.2|29209.3|29118.3|29208|29117|19
1653850630000|2022-05-29 18:57:10|29207.9|29116.9|29208.7|29117.7|29209.9|29118.9|29207.8|29116.8|24
1653850640000|2022-05-29 18:57:20|29208.5|29117.5|29198.7|29107.7|29208.5|29117.5|29198.7|29107.7|30
1653850650000|2022-05-29 18:57:30|29197.7|29106.7|29186.2|29095.2|29197.7|29106.7|29186|29095|30
1653850660000|2022-05-29 18:57:40|29186.3|29095.3|29185.2|29094.2|29189.1|29098.1|29184.9|29093.9|30
1653850670000|2022-05-29 18:57:50|29185|29094|29185.6|29094.6|29185.9|29094.9|29182.5|29091.5|20
1653850680000|2022-05-29 18:58:00|29185.2|29094.2|29187.3|29096.3|29187.8|29096.8|29183.9|29092.9|22
1653850690000|2022-05-29 18:58:10|29187.6|29096.6|29184.1|29093.1|29187.8|29096.8|29184|29093|17
1653850700000|2022-05-29 18:58:20|29183.4|29092.4|29182.4|29091.4|29184|29093|29181.9|29090.9|19
1653850710000|2022-05-29 18:58:30|29182.3|29091.3|29185|29094|29185|29094|29181.9|29090.9|18
1653850720000|2022-05-29 18:58:40|29185.1|29094.1|29183.6|29092.6|29185.1|29094.1|29183.4|29092.4|9
1653850730000|2022-05-29 18:58:50|29184.4|29093.4|29185.4|29094.4|29186.3|29095.3|29184.4|29093.4|18
1653850740000|2022-05-29 18:59:00|29185.5|29094.5|29185.3|29094.3|29185.8|29094.8|29184.1|29093.1|19
1653850750000|2022-05-29 18:59:10|29185.5|29094.5|29185.1|29094.1|29185.7|29094.7|29185.1|29094.1|17
1653850760000|2022-05-29 18:59:20|29185.3|29094.3|29184.2|29093.2|29185.4|29094.4|29183.5|29092.5|18
1653850770000|2022-05-29 18:59:30|29184.7|29093.7|29184.9|29093.9|29185.1|29094.1|29184.2|29093.2|26
1653850780000|2022-05-29 18:59:40|29184.6|29093.6|29183.5|29092.5|29184.9|29093.9|29183.4|29092.4|22
1653850790000|2022-05-29 18:59:50|29182.4|29091.4|29184.7|29093.7|29184.7|29093.7|29182.4|29091.4|15
1653850800000|2022-05-29 19:00:00|29185.2|29094.2|29198|29107|29198|29107|29184|29093|23
1653850810000|2022-05-29 19:00:10|29196.6|29105.6|29200.2|29109.2|29203|29112|29196.6|29105.6|26
1653850820000|2022-05-29 19:00:20|29199.8|29108.8|29198.1|29107.1|29199.8|29108.8|29197.1|29106.1|25
1653850830000|2022-05-29 19:00:30|29197.9|29106.9|29195.8|29104.8|29198.4|29107.4|29195.8|29104.8|23
1653850840000|2022-05-29 19:00:40|29196.3|29105.3|29192.2|29101.2|29196.4|29105.4|29192.2|29101.2|24
1653850850000|2022-05-29 19:00:50|29192.4|29101.4|29191.8|29100.8|29193.1|29102.1|29190.6|29099.6|22
1653850860000|2022-05-29 19:01:00|29191.6|29100.6|29191.9|29100.9|29192.2|29101.2|29191|29100|17
1653850870000|2022-05-29 19:01:10|29191.1|29100.1|29192.1|29101.1|29192.4|29101.4|29191.1|29100.1|18
1653850880000|2022-05-29 19:01:20|29192|29101|29188.3|29097.3|29195.1|29104.1|29188.3|29097.3|19
1653850890000|2022-05-29 19:01:30|29187.8|29096.8|29187.1|29096.1|29187.8|29096.8|29187.1|29096.1|7
1653850900000|2022-05-29 19:01:40|29187|29096|29187.1|29096.1|29187.2|29096.2|29187|29096|4
1653850910000|2022-05-29 19:01:50|29187.2|29096.2|29187.2|29096.2|29187.3|29096.3|29186.2|29095.2|16
1653850920000|2022-05-29 19:02:00|29187|29096|29185.1|29094.1|29187.3|29096.3|29185.1|29094.1|17
1653850930000|2022-05-29 19:02:10|29184.9|29093.9|29158.5|29067.5|29185|29094|29154.3|29063.3|35
1653850940000|2022-05-29 19:02:20|29157.8|29066.8|29154.8|29063.8|29158|29067|29152.9|29061.9|34
1653850950000|2022-05-29 19:02:30|29154.5|29063.5|29154.2|29063.2|29155.1|29064.1|29153.9|29062.9|20
1653850960000|2022-05-29 19:02:40|29154.4|29063.4|29151.5|29060.5|29154.5|29063.5|29151.3|29060.3|11
1653850970000|2022-05-29 19:02:50|29151.9|29060.9|29161.9|29070.9|29161.9|29070.9|29151.9|29060.9|25
1653850980000|2022-05-29 19:03:00|29162|29071|29159.4|29068.4|29162|29071|29159.2|29068.2|22
1653850990000|2022-05-29 19:03:10|29159.7|29068.7|29159.5|29068.5|29159.9|29068.9|29158.7|29067.7|12
1653851000000|2022-05-29 19:03:20|29159.8|29068.8|29159.4|29068.4|29159.9|29068.9|29158.8|29067.8|18
1653851010000|2022-05-29 19:03:30|29159.6|29068.6|29159.7|29068.7|29160.1|29069.1|29159.3|29068.3|16
1653851020000|2022-05-29 19:03:40|29159.8|29068.8|29159.7|29068.7|29160|29069|29159.6|29068.6|7
1653851030000|2022-05-29 19:03:50|29159.8|29068.8|29157.7|29066.7|29160|29069|29157.7|29066.7|7
1653851040000|2022-05-29 19:04:00|29157.2|29066.2|29151.9|29060.9|29157.2|29066.2|29150.1|29059.1|24
1653851050000|2022-05-29 19:04:10|29151.7|29060.7|29145.2|29054.2|29151.7|29060.7|29145|29054|12
1653851060000|2022-05-29 19:04:20|29143.1|29052.1|29155.2|29064.2|29155.4|29064.4|29140.1|29049.1|32
1653851070000|2022-05-29 19:04:30|29154.3|29063.3|29150.7|29059.7|29156.9|29065.9|29149.2|29058.2|27
1653851080000|2022-05-29 19:04:40|29150.6|29059.6|29156|29065|29158.9|29067.9|29150.6|29059.6|28
1653851090000|2022-05-29 19:04:50|29155.4|29064.4|29155.7|29064.7|29157.8|29066.8|29155|29064|21
1653851100000|2022-05-29 19:05:00|29155.8|29064.8|29155.9|29064.9|29158.3|29067.3|29154.7|29063.7|33
1653851110000|2022-05-29 19:05:10|29155.4|29064.4|29154.6|29063.6|29155.6|29064.6|29154.4|29063.4|16
1653851120000|2022-05-29 19:05:20|29154.8|29063.8|29153.3|29062.3|29156|29065|29153|29062|25
1653851130000|2022-05-29 19:05:30|29153.2|29062.2|29154.8|29063.8|29154.8|29063.8|29153.1|29062.1|21
1653851140000|2022-05-29 19:05:40|29154.6|29063.6|29155.2|29064.2|29155.5|29064.5|29154.5|29063.5|23
1653851150000|2022-05-29 19:05:50|29155.4|29064.4|29155.8|29064.8|29156.8|29065.8|29155.4|29064.4|23
1653851160000|2022-05-29 19:06:00|29156.5|29065.5|29158.8|29067.8|29159.1|29068.1|29154.9|29063.9|26
1653851170000|2022-05-29 19:06:10|29158.9|29067.9|29157|29066|29163.1|29072.1|29156.5|29065.5|29
1653851180000|2022-05-29 19:06:20|29156.5|29065.5|29159.6|29068.6|29159.6|29068.6|29156.5|29065.5|26
1653851190000|2022-05-29 19:06:30|29159.8|29068.8|29157.7|29066.7|29159.9|29068.9|29157.4|29066.4|24
1653851200000|2022-05-29 19:06:40|29159.1|29068.1|29161.7|29070.7|29162.2|29071.2|29156.6|29065.6|23
1653851210000|2022-05-29 19:06:50|29161.8|29070.8|29161.3|29070.3|29161.8|29070.8|29160.8|29069.8|24
1653851220000|2022-05-29 19:07:00|29160.7|29069.7|29160.3|29069.3|29162.1|29071.1|29160.3|29069.3|19
1653851230000|2022-05-29 19:07:10|29158.5|29067.5|29154.4|29063.4|29158.8|29067.8|29152.5|29061.5|30
1653851240000|2022-05-29 19:07:20|29154.8|29063.8|29155.4|29064.4|29155.4|29064.4|29154.6|29063.6|12
1653851250000|2022-05-29 19:07:30|29155.7|29064.7|29155.6|29064.6|29155.7|29064.7|29154.4|29063.4|18
1653851260000|2022-05-29 19:07:40|29155.5|29064.5|29159|29068|29159.2|29068.2|29154.9|29063.9|24
1653851270000|2022-05-29 19:07:50|29159.2|29068.2|29158.8|29067.8|29159.8|29068.8|29158.4|29067.4|16
1653851280000|2022-05-29 19:08:00|29157.2|29066.2|29158.4|29067.4|29158.8|29067.8|29157.2|29066.2|27
1653851290000|2022-05-29 19:08:10|29158.5|29067.5|29148.4|29057.4|29158.5|29067.5|29148.4|29057.4|18
1653851300000|2022-05-29 19:08:20|29147.2|29056.2|29144.7|29053.7|29147.2|29056.2|29142.8|29051.8|18
1653851310000|2022-05-29 19:08:30|29144.3|29053.3|29144.5|29053.5|29144.8|29053.8|29143|29052|19
1653851320000|2022-05-29 19:08:40|29144.4|29053.4|29135|29044|29145|29054|29135|29044|21
1653851330000|2022-05-29 19:08:50|29134.8|29043.8|29132.5|29041.5|29134.8|29043.8|29132.4|29041.4|20
1653851340000|2022-05-29 19:09:00|29130.8|29039.8|29131.8|29040.8|29131.8|29040.8|29115.2|29024.2|25
1653851350000|2022-05-29 19:09:10|29134.2|29043.2|29126.8|29035.8|29135.8|29044.8|29125.4|29034.4|28
1653851360000|2022-05-29 19:09:20|29126.5|29035.5|29131.1|29040.1|29132.4|29041.4|29126.4|29035.4|26
1653851370000|2022-05-29 19:09:30|29130.7|29039.7|29127.6|29036.6|29131.3|29040.3|29127.3|29036.3|22
1653851380000|2022-05-29 19:09:40|29127.7|29036.7|29127.9|29036.9|29128.1|29037.1|29126.7|29035.7|23
1653851390000|2022-05-29 19:09:50|29128|29037|29129.5|29038.5|29132.3|29041.3|29127.9|29036.9|22
1653851400000|2022-05-29 19:10:00|29129.7|29038.7|29128.8|29037.8|29130.6|29039.6|29128.8|29037.8|21
1653851410000|2022-05-29 19:10:10|29130.3|29039.3|29131.8|29040.8|29131.9|29040.9|29130.2|29039.2|18
1653851420000|2022-05-29 19:10:20|29131.6|29040.6|29132|29041|29132|29041|29130.4|29039.4|19
1653851430000|2022-05-29 19:10:30|29131.8|29040.8|29125.9|29034.9|29133.9|29042.9|29125.9|29034.9|22
1653851440000|2022-05-29 19:10:40|29126.4|29035.4|29127.2|29036.2|29127.6|29036.6|29125.9|29034.9|17
1653851450000|2022-05-29 19:10:50|29127.4|29036.4|29127.9|29036.9|29128.4|29037.4|29127.1|29036.1|18
1653851460000|2022-05-29 19:11:00|29127.8|29036.8|29129.4|29038.4|29129.7|29038.7|29127.2|29036.2|24
1653851470000|2022-05-29 19:11:10|29129.3|29038.3|29127.8|29036.8|29129.3|29038.3|29127.1|29036.1|16
1653851480000|2022-05-29 19:11:20|29127.9|29036.9|29128.8|29037.8|29129.2|29038.2|29126.9|29035.9|20
1653851490000|2022-05-29 19:11:30|29128.1|29037.1|29143.2|29052.2|29143.2|29052.2|29128.1|29037.1|29
1653851500000|2022-05-29 19:11:40|29140.3|29049.3|29138.8|29047.8|29140.3|29049.3|29137.2|29046.2|27
1653851510000|2022-05-29 19:11:50|29138.5|29047.5|29138.8|29047.8|29139.2|29048.2|29138.2|29047.2|16
1653851520000|2022-05-29 19:12:00|29138.4|29047.4|29138.8|29047.8|29139|29048|29137.2|29046.2|19
1653851530000|2022-05-29 19:12:10|29138.9|29047.9|29140.6|29049.6|29140.6|29049.6|29138|29047|21
1653851540000|2022-05-29 19:12:20|29140.4|29049.4|29140.2|29049.2|29140.6|29049.6|29139.5|29048.5|25
1653851550000|2022-05-29 19:12:30|29140.1|29049.1|29141.7|29050.7|29142.5|29051.5|29140.1|29049.1|25
1653851560000|2022-05-29 19:12:40|29141.8|29050.8|29138.2|29047.2|29141.8|29050.8|29137.9|29046.9|17
1653851570000|2022-05-29 19:12:50|29137.8|29046.8|29139.7|29048.7|29139.9|29048.9|29137.8|29046.8|16
1653851580000|2022-05-29 19:13:00|29139.6|29048.6|29138.7|29047.7|29140.2|29049.2|29138.5|29047.5|18
1653851590000|2022-05-29 19:13:10|29138.8|29047.8|29138.7|29047.7|29140|29049|29138.5|29047.5|15
1653851600000|2022-05-29 19:13:20|29139.1|29048.1|29139.8|29048.8|29140.8|29049.8|29138.7|29047.7|19
1653851610000|2022-05-29 19:13:30|29139.9|29048.9|29145.7|29054.7|29146.7|29055.7|29139.7|29048.7|18
1653851620000|2022-05-29 19:13:40|29144.8|29053.8|29146.4|29055.4|29146.5|29055.5|29144.6|29053.6|14
1653851630000|2022-05-29 19:13:50|29146.6|29055.6|29146.3|29055.3|29147|29056|29146.2|29055.2|10
1653851640000|2022-05-29 19:14:00|29146.4|29055.4|29140.3|29049.3|29146.7|29055.7|29133.4|29042.4|25
1653851650000|2022-05-29 19:14:10|29140.2|29049.2|29138.3|29047.3|29140.3|29049.3|29137.9|29046.9|29
1653851660000|2022-05-29 19:14:20|29138.4|29047.4|29135.8|29044.8|29139.2|29048.2|29135.3|29044.3|18
1653851670000|2022-05-29 19:14:30|29134.8|29043.8|29135.5|29044.5|29135.7|29044.7|29134.8|29043.8|18
1653851680000|2022-05-29 19:14:40|29135.6|29044.6|29138.4|29047.4|29138.4|29047.4|29134.8|29043.8|26
1653851690000|2022-05-29 19:14:50|29140.3|29049.3|29138.6|29047.6|29140.3|29049.3|29138.6|29047.6|30
1653851700000|2022-05-29 19:15:00|29138|29047|29138.7|29047.7|29140.2|29049.2|29136|29045|28
1653851710000|2022-05-29 19:15:10|29138.6|29047.6|29137.2|29046.2|29138.6|29047.6|29136.7|29045.7|28
1653851720000|2022-05-29 19:15:20|29137|29046|29127.5|29036.5|29138.6|29047.6|29127.5|29036.5|37
1653851730000|2022-05-29 19:15:30|29127.2|29036.2|29130.3|29039.3|29132.1|29041.1|29127.1|29036.1|26
1653851740000|2022-05-29 19:15:40|29132.2|29041.2|29130.3|29039.3|29132.6|29041.6|29130.3|29039.3|25
1653851750000|2022-05-29 19:15:50|29130.4|29039.4|29129.9|29038.9|29132.3|29041.3|29129.1|29038.1|21
1653851760000|2022-05-29 19:16:00|29129|29038|29126.5|29035.5|29129.1|29038.1|29122.2|29031.2|27
1653851770000|2022-05-29 19:16:10|29126.4|29035.4|29124.5|29033.5|29127.2|29036.2|29123.9|29032.9|26
1653851780000|2022-05-29 19:16:20|29124.1|29033.1|29126.6|29035.6|29126.6|29035.6|29123.9|29032.9|24
1653851790000|2022-05-29 19:16:30|29124.2|29033.2|29125.1|29034.1|29126.6|29035.6|29124.1|29033.1|10
1653851800000|2022-05-29 19:16:40|29125.7|29034.7|29126.7|29035.7|29127.6|29036.6|29125.4|29034.4|15
1653851810000|2022-05-29 19:16:50|29126.6|29035.6|29127.2|29036.2|29127.2|29036.2|29126.2|29035.2|15
1653851820000|2022-05-29 19:17:00|29127|29036|29126.8|29035.8|29127.1|29036.1|29126.7|29035.7|8
1653851830000|2022-05-29 19:17:10|29127|29036|29115.4|29024.4|29128.5|29037.5|29115.4|29024.4|28
1653851840000|2022-05-29 19:17:20|29115.7|29024.7|29113.7|29022.7|29115.7|29024.7|29111.8|29020.8|16
1653851850000|2022-05-29 19:17:30|29114.2|29023.2|29114.3|29023.3|29114.3|29023.3|29113.6|29022.6|16
1653851860000|2022-05-29 19:17:40|29114.2|29023.2|29113.7|29022.7|29114.3|29023.3|29113.4|29022.4|15
1653851870000|2022-05-29 19:17:50|29113.5|29022.5|29114.3|29023.3|29114.5|29023.5|29113.4|29022.4|11
1653851880000|2022-05-29 19:18:00|29113.9|29022.9|29112.3|29021.3|29113.9|29022.9|29112.3|29021.3|20
1653851890000|2022-05-29 19:18:10|29112.5|29021.5|29112.3|29021.3|29112.6|29021.6|29112.1|29021.1|11
1653851900000|2022-05-29 19:18:20|29112.4|29021.4|29112.4|29021.4|29112.4|29021.4|29112.2|29021.2|15
1653851910000|2022-05-29 19:18:30|29112.7|29021.7|29113.6|29022.6|29113.7|29022.7|29112.5|29021.5|20
1653851920000|2022-05-29 19:18:40|29113.5|29022.5|29113.8|29022.8|29114|29023|29113.5|29022.5|24
1653851930000|2022-05-29 19:18:50|29113.9|29022.9|29114.1|29023.1|29114.1|29023.1|29113.7|29022.7|13
1653851940000|2022-05-29 19:19:00|29113.9|29022.9|29113.9|29022.9|29114.2|29023.2|29113.7|29022.7|14
1653851950000|2022-05-29 19:19:10|29114.1|29023.1|29113.3|29022.3|29114.3|29023.3|29113.3|29022.3|21
1653851960000|2022-05-29 19:19:20|29113.5|29022.5|29112.4|29021.4|29113.8|29022.8|29112|29021|24
1653851970000|2022-05-29 19:19:30|29112.5|29021.5|29111.6|29020.6|29112.9|29021.9|29111.6|29020.6|24
1653851980000|2022-05-29 19:19:40|29111.7|29020.7|29109.3|29018.3|29113.4|29022.4|29109.3|29018.3|24
1653851990000|2022-05-29 19:19:50|29109.9|29018.9|29098.5|29007.5|29109.9|29018.9|29098.5|29007.5|22
1653852000000|2022-05-29 19:20:00|29098.4|29007.4|29109.3|29018.3|29109.9|29018.9|29098.1|29007.1|27
1653852010000|2022-05-29 19:20:10|29109.7|29018.7|29109.9|29018.9|29111.1|29020.1|29109|29018|20
1653852020000|2022-05-29 19:20:20|29110.1|29019.1|29114.7|29023.7|29114.7|29023.7|29109.3|29018.3|24
1653852030000|2022-05-29 19:20:30|29115.5|29024.5|29118.9|29027.9|29119.5|29028.5|29114.9|29023.9|30
1653852040000|2022-05-29 19:20:40|29119.1|29028.1|29120.5|29029.5|29121|29030|29119.1|29028.1|21
1653852050000|2022-05-29 19:20:50|29120.6|29029.6|29121.7|29030.7|29122.3|29031.3|29120.4|29029.4|25
1653852060000|2022-05-29 19:21:00|29121.6|29030.6|29122.9|29031.9|29122.9|29031.9|29121|29030|23
1653852070000|2022-05-29 19:21:10|29123.4|29032.4|29126.7|29035.7|29127.9|29036.9|29123.3|29032.3|30
1653852080000|2022-05-29 19:21:20|29126.9|29035.9|29126.4|29035.4|29127.3|29036.3|29126.2|29035.2|24
1653852090000|2022-05-29 19:21:30|29127|29036|29126.1|29035.1|29127.9|29036.9|29125.7|29034.7|25
1653852100000|2022-05-29 19:21:40|29126.4|29035.4|29137.4|29046.4|29138.7|29047.7|29123.6|29032.6|25
1653852110000|2022-05-29 19:21:50|29136.8|29045.8|29137.7|29046.7|29137.8|29046.8|29136.8|29045.8|22
1653852120000|2022-05-29 19:22:00|29137.5|29046.5|29139.9|29048.9|29140.2|29049.2|29137.4|29046.4|28
1653852130000|2022-05-29 19:22:10|29139.8|29048.8|29139.1|29048.1|29140.1|29049.1|29138.5|29047.5|22
1653852140000|2022-05-29 19:22:20|29141|29050|29143.8|29052.8|29146.9|29055.9|29141|29050|29
1653852150000|2022-05-29 19:22:30|29143.9|29052.9|29145.2|29054.2|29145.7|29054.7|29143.5|29052.5|29
1653852160000|2022-05-29 19:22:40|29144.8|29053.8|29139.3|29048.3|29145.2|29054.2|29138.9|29047.9|18
1653852170000|2022-05-29 19:22:50|29139.4|29048.4|29139.2|29048.2|29139.4|29048.4|29138.9|29047.9|6
1653852180000|2022-05-29 19:23:00|29139.5|29048.5|29139.6|29048.6|29139.6|29048.6|29139.5|29048.5|10
1653852190000|2022-05-29 19:23:10|29139.5|29048.5|29144|29053|29144.4|29053.4|29138.9|29047.9|13
1653852200000|2022-05-29 19:23:20|29143.9|29052.9|29142.8|29051.8|29144.8|29053.8|29142.8|29051.8|17
1653852210000|2022-05-29 19:23:30|29142.9|29051.9|29141.3|29050.3|29142.9|29051.9|29141.2|29050.2|9
1653852220000|2022-05-29 19:23:40|29141.4|29050.4|29141.4|29050.4|29141.5|29050.5|29140.9|29049.9|11
1653852230000|2022-05-29 19:23:50|29141.5|29050.5|29141.8|29050.8|29141.8|29050.8|29141.2|29050.2|6
1653852240000|2022-05-29 19:24:00|29141.7|29050.7|29142|29051|29142|29051|29141.4|29050.4|10
1653852250000|2022-05-29 19:24:10|29141.9|29050.9|29142.4|29051.4|29142.4|29051.4|29141.9|29050.9|10
1653852260000|2022-05-29 19:24:20|29142.3|29051.3|29144.1|29053.1|29144.2|29053.2|29141.9|29050.9|12
1653852270000|2022-05-29 19:24:30|29144.2|29053.2|29144.1|29053.1|29144.5|29053.5|29142.9|29051.9|12
1653852280000|2022-05-29 19:24:40|29144|29053|29145.3|29054.3|29145.4|29054.4|29143.8|29052.8|19
1653852290000|2022-05-29 19:24:50|29145.4|29054.4|29144.8|29053.8|29145.7|29054.7|29144.7|29053.7|18
1653852300000|2022-05-29 19:25:00|29144.7|29053.7|29146.6|29055.6|29146.8|29055.8|29144.7|29053.7|13
1653852310000|2022-05-29 19:25:10|29146.9|29055.9|29141.1|29050.1|29146.9|29055.9|29141.1|29050.1|9
1653852320000|2022-05-29 19:25:20|29138|29047|29139.2|29048.2|29140.3|29049.3|29138|29047|16
1653852330000|2022-05-29 19:25:30|29139.3|29048.3|29140.4|29049.4|29140.4|29049.4|29139|29048|20
1653852340000|2022-05-29 19:25:40|29140.5|29049.5|29140.6|29049.6|29140.9|29049.9|29140.3|29049.3|10
1653852350000|2022-05-29 19:25:50|29140.5|29049.5|29141.9|29050.9|29141.9|29050.9|29140.5|29049.5|7
1653852360000|2022-05-29 19:26:00|29140.6|29049.6|29140.4|29049.4|29141.6|29050.6|29140.2|29049.2|13
1653852370000|2022-05-29 19:26:10|29140.3|29049.3|29140.3|29049.3|29140.5|29049.5|29140.3|29049.3|7
1653852380000|2022-05-29 19:26:20|29140.5|29049.5|29141.2|29050.2|29141.4|29050.4|29140.3|29049.3|13
1653852390000|2022-05-29 19:26:30|29141.3|29050.3|29138.9|29047.9|29141.3|29050.3|29138.6|29047.6|19
1653852400000|2022-05-29 19:26:40|29139.3|29048.3|29139|29048|29139.7|29048.7|29138.8|29047.8|15
1653852410000|2022-05-29 19:26:50|29139.1|29048.1|29139.3|29048.3|29139.3|29048.3|29139|29048|13
1653852420000|2022-05-29 19:27:00|29139.2|29048.2|29139.2|29048.2|29139.7|29048.7|29139.1|29048.1|20
1653852430000|2022-05-29 19:27:10|29139.4|29048.4|29139.3|29048.3|29139.4|29048.4|29139.3|29048.3|8
1653852440000|2022-05-29 19:27:20|29139.4|29048.4|29139.4|29048.4|29139.5|29048.5|29139.1|29048.1|12
1653852450000|2022-05-29 19:27:30|29139.3|29048.3|29139.3|29048.3|29139.5|29048.5|29139.2|29048.2|15
1653852460000|2022-05-29 19:27:40|29139.2|29048.2|29123.2|29032.2|29139.5|29048.5|29122.8|29031.8|24
1653852470000|2022-05-29 19:27:50|29123.1|29032.1|29122.4|29031.4|29123.5|29032.5|29118.6|29027.6|23
1653852480000|2022-05-29 19:28:00|29122.5|29031.5|29123.2|29032.2|29123.2|29032.2|29120.9|29029.9|22
1653852490000|2022-05-29 19:28:10|29123.1|29032.1|29126.4|29035.4|29127.1|29036.1|29123.1|29032.1|19
1653852500000|2022-05-29 19:28:20|29126.5|29035.5|29124.8|29033.8|29126.5|29035.5|29122.8|29031.8|16
1653852510000|2022-05-29 19:28:30|29125.1|29034.1|29123.6|29032.6|29127.2|29036.2|29123.6|29032.6|17
1653852520000|2022-05-29 19:28:40|29123.3|29032.3|29123|29032|29123.4|29032.4|29122.2|29031.2|17
1653852530000|2022-05-29 19:28:50|29122.9|29031.9|29125.5|29034.5|29126.4|29035.4|29122.9|29031.9|20
1653852540000|2022-05-29 19:29:00|29125.4|29034.4|29124.1|29033.1|29125.4|29034.4|29123.3|29032.3|19
1653852550000|2022-05-29 19:29:10|29124|29033|29120.7|29029.7|29124|29033|29120.7|29029.7|13
1653852560000|2022-05-29 19:29:20|29121.2|29030.2|29121.6|29030.6|29121.9|29030.9|29121.2|29030.2|15
1653852570000|2022-05-29 19:29:30|29121.7|29030.7|29122.6|29031.6|29122.6|29031.6|29121.2|29030.2|18
1653852580000|2022-05-29 19:29:40|29122.5|29031.5|29121.4|29030.4|29122.6|29031.6|29121.4|29030.4|8
1653852590000|2022-05-29 19:29:50|29121.7|29030.7|29120.3|29029.3|29121.7|29030.7|29119|29028|13
1653852600000|2022-05-29 19:30:00|29120.4|29029.4|29120.9|29029.9|29120.9|29029.9|29119.8|29028.8|11
1653852610000|2022-05-29 19:30:10|29120.8|29029.8|29120.4|29029.4|29120.8|29029.8|29120.3|29029.3|7
1653852620000|2022-05-29 19:30:20|29120.6|29029.6|29120.2|29029.2|29121.7|29030.7|29120.1|29029.1|14
1653852630000|2022-05-29 19:30:30|29120.3|29029.3|29130.3|29039.3|29130.9|29039.9|29120.3|29029.3|31
1653852640000|2022-05-29 19:30:40|29130.2|29039.2|29127.8|29036.8|29131.3|29040.3|29127|29036|19
1653852650000|2022-05-29 19:30:50|29125.6|29034.6|29119.8|29028.8|29125.6|29034.6|29119.8|29028.8|27
1653852660000|2022-05-29 19:31:00|29120|29029|29124.1|29033.1|29124.1|29033.1|29119.9|29028.9|19
1653852670000|2022-05-29 19:31:10|29124.2|29033.2|29124.1|29033.1|29125.7|29034.7|29124|29033|17
1653852680000|2022-05-29 19:31:20|29124.2|29033.2|29132.2|29041.2|29132.5|29041.5|29124.2|29033.2|19
1653852690000|2022-05-29 19:31:30|29132.4|29041.4|29131.8|29040.8|29133.3|29042.3|29131.4|29040.4|23
1653852700000|2022-05-29 19:31:40|29132|29041|29137.1|29046.1|29138|29047|29131.9|29040.9|31
1653852710000|2022-05-29 19:31:50|29137.3|29046.3|29137.7|29046.7|29137.9|29046.9|29137|29046|16
1653852720000|2022-05-29 19:32:00|29138|29047|29133.9|29042.9|29138|29047|29133.1|29042.1|17
1653852730000|2022-05-29 19:32:10|29134|29043|29131.1|29040.1|29134.1|29043.1|29131.1|29040.1|21
1653852740000|2022-05-29 19:32:20|29130.8|29039.8|29130.6|29039.6|29131.1|29040.1|29130.5|29039.5|12
1653852750000|2022-05-29 19:32:30|29130.7|29039.7|29129.7|29038.7|29130.9|29039.9|29129.4|29038.4|20
1653852760000|2022-05-29 19:32:40|29129.8|29038.8|29130.3|29039.3|29130.5|29039.5|29129.8|29038.8|14
1653852770000|2022-05-29 19:32:50|29130.4|29039.4|29130|29039|29130.6|29039.6|29129.8|29038.8|11
1653852780000|2022-05-29 19:33:00|29130.1|29039.1|29129.1|29038.1|29130.1|29039.1|29128.8|29037.8|18
1653852790000|2022-05-29 19:33:10|29129.2|29038.2|29132.3|29041.3|29133.7|29042.7|29129|29038|19
1653852800000|2022-05-29 19:33:20|29132.4|29041.4|29133.2|29042.2|29133.3|29042.3|29132.4|29041.4|12
1653852810000|2022-05-29 19:33:30|29133.1|29042.1|29131.6|29040.6|29133.1|29042.1|29131.4|29040.4|14
1653852820000|2022-05-29 19:33:40|29131.7|29040.7|29131.7|29040.7|29131.9|29040.9|29130.9|29039.9|20
1653852830000|2022-05-29 19:33:50|29131.9|29040.9|29130.5|29039.5|29131.9|29040.9|29129.5|29038.5|18
1653852840000|2022-05-29 19:34:00|29130.2|29039.2|29131.4|29040.4|29131.5|29040.5|29129.8|29038.8|17
1653852850000|2022-05-29 19:34:10|29131.3|29040.3|29131.6|29040.6|29131.7|29040.7|29130.8|29039.8|22
1653852860000|2022-05-29 19:34:20|29131.4|29040.4|29131.5|29040.5|29131.8|29040.8|29131.1|29040.1|15
1653852870000|2022-05-29 19:34:30|29131.4|29040.4|29131.5|29040.5|29131.6|29040.6|29131.2|29040.2|15
1653852880000|2022-05-29 19:34:40|29131.4|29040.4|29131.5|29040.5|29131.8|29040.8|29131.3|29040.3|16
1653852890000|2022-05-29 19:34:50|29131.4|29040.4|29131.5|29040.5|29131.7|29040.7|29131.3|29040.3|20
1653852900000|2022-05-29 19:35:00|29131.3|29040.3|29138.1|29047.1|29138.1|29047.1|29131.3|29040.3|23
1653852910000|2022-05-29 19:35:10|29138.5|29047.5|29134.9|29043.9|29138.5|29047.5|29134.1|29043.1|24
1653852920000|2022-05-29 19:35:20|29135.7|29044.7|29136.8|29045.8|29137|29046|29135.7|29044.7|25
1653852930000|2022-05-29 19:35:30|29136.9|29045.9|29136.8|29045.8|29137.7|29046.7|29136.4|29045.4|21
1653852940000|2022-05-29 19:35:40|29136.9|29045.9|29137.1|29046.1|29137.6|29046.6|29136.9|29045.9|12
1653852950000|2022-05-29 19:35:50|29136.8|29045.8|29137.4|29046.4|29137.5|29046.5|29136.8|29045.8|14
1653852960000|2022-05-29 19:36:00|29136.7|29045.7|29140.1|29049.1|29140.8|29049.8|29136.7|29045.7|23
1653852970000|2022-05-29 19:36:10|29140.2|29049.2|29140.2|29049.2|29140.3|29049.3|29139.7|29048.7|20
1653852980000|2022-05-29 19:36:20|29139.9|29048.9|29137.9|29046.9|29140.1|29049.1|29136.9|29045.9|19
1653852990000|2022-05-29 19:36:30|29138.3|29047.3|29138.8|29047.8|29139.4|29048.4|29138.3|29047.3|22
1653853000000|2022-05-29 19:36:40|29138.9|29047.9|29139.1|29048.1|29139.5|29048.5|29138.4|29047.4|16
1653853010000|2022-05-29 19:36:50|29138.4|29047.4|29139.5|29048.5|29139.5|29048.5|29138.4|29047.4|17
1653853020000|2022-05-29 19:37:00|29139.4|29048.4|29138.6|29047.6|29139.4|29048.4|29138.5|29047.5|16
1653853030000|2022-05-29 19:37:10|29138.8|29047.8|29138.2|29047.2|29139.3|29048.3|29138.2|29047.2|22
1653853040000|2022-05-29 19:37:20|29138.9|29047.9|29139.8|29048.8|29139.8|29048.8|29138.4|29047.4|21
1653853050000|2022-05-29 19:37:30|29139.7|29048.7|29138.8|29047.8|29139.7|29048.7|29138.8|29047.8|18
1653853060000|2022-05-29 19:37:40|29138.9|29047.9|29154.4|29033.4|29154.5|29047.9|29138.4|29033.1|14
1653853070000|2022-05-29 19:37:50|29154.5|29033.5|29155|29034|29155|29034|29154.5|29033.5|11
1653853080000|2022-05-29 19:38:00|29154.7|29033.7|29155.5|29034.5|29155.6|29034.6|29154.5|29033.5|17
1653853090000|2022-05-29 19:38:10|29155.2|29034.2|29151.7|29030.7|29155.2|29034.2|29151.3|29030.3|23
1653853100000|2022-05-29 19:38:20|29152|29031|29154.8|29033.8|29154.9|29033.9|29151.5|29030.5|26
1653853110000|2022-05-29 19:38:30|29155.1|29034.1|29154.5|29033.5|29155.2|29034.2|29154.3|29033.3|21
1653853120000|2022-05-29 19:38:40|29154.9|29033.9|29155|29034|29155|29034|29154.4|29033.4|18
1653853130000|2022-05-29 19:38:50|29154.9|29033.9|29158|29037|29158.5|29037.5|29154.7|29033.7|17
1653853140000|2022-05-29 19:39:00|29158.2|29037.2|29157.8|29036.8|29158.9|29037.9|29157.3|29036.3|21
1653853150000|2022-05-29 19:39:10|29157.7|29036.7|29158.5|29037.5|29158.6|29037.6|29157.4|29036.4|19
1653853160000|2022-05-29 19:39:20|29158.6|29037.6|29158.2|29037.2|29158.7|29037.7|29157.3|29036.3|24
1653853170000|2022-05-29 19:39:30|29159.1|29038.1|29159|29038|29159.2|29038.2|29158.5|29037.5|17
1653853180000|2022-05-29 19:39:40|29159.1|29038.1|29139.4|29018.4|29159.1|29038.1|29139.4|29018.4|26
1653853190000|2022-05-29 19:39:50|29139.5|29018.5|29143.3|29022.3|29143.5|29022.5|29139.1|29018.1|24
1653853200000|2022-05-29 19:40:00|29142.9|29021.9|29143.4|29022.4|29147.2|29026.2|29142.9|29021.9|26
1653853210000|2022-05-29 19:40:10|29143.6|29022.6|29145.3|29024.3|29145.9|29024.9|29143.6|29022.6|27
1653853220000|2022-05-29 19:40:20|29145.4|29024.4|29144|29023|29145.9|29024.9|29141.9|29020.9|27
1653853230000|2022-05-29 19:40:30|29143.8|29022.8|29142|29021|29143.8|29022.8|29141.7|29020.7|21
1653853240000|2022-05-29 19:40:40|29141.9|29020.9|29141.4|29020.4|29142.9|29021.9|29140.9|29019.9|23
1653853250000|2022-05-29 19:40:50|29141.5|29020.5|29142|29021|29142|29021|29141.3|29020.3|14
1653853260000|2022-05-29 19:41:00|29141.7|29020.7|29143.9|29022.9|29144|29023|29141.7|29020.7|16
1653853270000|2022-05-29 19:41:10|29144|29023|29145|29024|29146.9|29025.9|29143.4|29022.4|22
1653853280000|2022-05-29 19:41:20|29144.7|29023.7|29142.5|29021.5|29144.7|29023.7|29141.9|29020.9|17
1653853290000|2022-05-29 19:41:30|29142.6|29021.6|29142.7|29021.7|29143.2|29022.2|29142.3|29021.3|14
1653853300000|2022-05-29 19:41:40|29142.9|29021.9|29144.1|29023.1|29144.1|29023.1|29142.9|29021.9|4
1653853310000|2022-05-29 19:41:50|29144|29023|29144.9|29023.9|29144.9|29023.9|29144|29023|3
1653853320000|2022-05-29 19:42:00|29144.1|29023.1|29144|29023|29145.2|29024.2|29143.9|29022.9|15
1653853330000|2022-05-29 19:42:10|29143.8|29022.8|29143.7|29022.7|29144|29023|29143.7|29022.7|5
1653853340000|2022-05-29 19:42:20|29144.1|29023.1|29144|29023|29144.2|29023.2|29143.9|29022.9|11
1653853350000|2022-05-29 19:42:30|29143.8|29022.8|29143.5|29022.5|29144.1|29023.1|29143.3|29022.3|13
1653853360000|2022-05-29 19:42:40|29143.6|29022.6|29143.9|29022.9|29143.9|29022.9|29143.6|29022.6|8
1653853370000|2022-05-29 19:42:50|29143.8|29022.8|29143.9|29022.9|29143.9|29022.9|29143.8|29022.8|4
1653853380000|2022-05-29 19:43:00|29143.7|29022.7|29143.9|29022.9|29143.9|29022.9|29143.7|29022.7|9
1653853390000|2022-05-29 19:43:10|29143.8|29022.8|29143.7|29022.7|29143.8|29022.8|29143.5|29022.5|6
1653853400000|2022-05-29 19:43:20|29143.8|29022.8|29143.4|29022.4|29143.8|29022.8|29142.6|29021.6|14
1653853410000|2022-05-29 19:43:30|29143.5|29022.5|29143.5|29022.5|29143.6|29022.6|29143.4|29022.4|5
1653853420000|2022-05-29 19:43:40|29143.4|29022.4|29143.5|29022.5|29143.6|29022.6|29143.4|29022.4|7
1653853430000|2022-05-29 19:43:50|29143.4|29022.4|29143.5|29022.5|29143.6|29022.6|29143.4|29022.4|8
1653853440000|2022-05-29 19:44:00|29143.6|29022.6|29144.2|29023.2|29144.4|29023.4|29143.5|29022.5|10
1653853450000|2022-05-29 19:44:10|29144.4|29023.4|29144.4|29023.4|29144.4|29023.4|29144.3|29023.3|5
1653853460000|2022-05-29 19:44:20|29144.5|29023.5|29144.4|29023.4|29144.5|29023.5|29144.4|29023.4|2
1653853470000|2022-05-29 19:44:30|29144.2|29023.2|29144.7|29023.7|29145|29024|29144.1|29023.1|13
1653853480000|2022-05-29 19:44:40|29145.5|29024.5|29145.5|29024.5|29145.9|29024.9|29145.2|29024.2|9
1653853490000|2022-05-29 19:44:50|29143|29022|29145|29024|29145|29024|29143|29022|2
1653853500000|2022-05-29 19:45:00|29145.2|29024.2|29145.2|29024.2|29145.2|29024.2|29145.2|29024.2|1
1653853510000|2022-05-29 19:45:10|29146.1|29025.1|29153.8|29032.8|29154.7|29033.7|29146.1|29025.1|18
1653853520000|2022-05-29 19:45:20|29154|29033|29154.1|29033.1|29154.9|29033.9|29152|29031|23
1653853530000|2022-05-29 19:45:30|29154.5|29033.5|29154.9|29033.9|29157|29036|29153.9|29032.9|16
1653853540000|2022-05-29 19:45:40|29155.2|29034.2|29154.9|29033.9|29155.2|29034.2|29154.7|29033.7|5
1653853560000|2022-05-29 19:46:00|29155.4|29034.4|29151.1|29030.1|29156.9|29035.9|29150.4|29029.4|15
1653853570000|2022-05-29 19:46:10|29151|29030|29149.5|29028.5|29151|29030|29149.2|29028.2|9
1653853580000|2022-05-29 19:46:20|29149.9|29028.9|29150.5|29029.5|29150.5|29029.5|29149.4|29028.4|11
1653853590000|2022-05-29 19:46:30|29150.6|29029.6|29151.8|29030.8|29151.8|29030.8|29150.4|29029.4|20
1653853600000|2022-05-29 19:46:40|29153.3|29032.3|29151.3|29030.3|29154.2|29033.2|29150.4|29029.4|18
1653853610000|2022-05-29 19:46:50|29151.2|29030.2|29153.9|29032.9|29154|29033|29151.2|29030.2|18
1653853620000|2022-05-29 19:47:00|29154|29033|29147.6|29026.6|29154.1|29033.1|29147.6|29026.6|20
1653853630000|2022-05-29 19:47:10|29147.9|29026.9|29146.8|29025.8|29147.9|29026.9|29146.4|29025.4|12
1653853640000|2022-05-29 19:47:20|29146.6|29025.6|29147.3|29026.3|29147.3|29026.3|29146.6|29025.6|12
1653853650000|2022-05-29 19:47:30|29147.4|29026.4|29145.9|29024.9|29147.4|29026.4|29145.9|29024.9|6
1653853660000|2022-05-29 19:47:40|29145.4|29024.4|29145.2|29024.2|29145.9|29024.9|29145.2|29024.2|7
1653853670000|2022-05-29 19:47:50|29145.5|29024.5|29151.5|29030.5|29153.5|29032.5|29145.3|29024.3|23
1653853680000|2022-05-29 19:48:00|29151.7|29030.7|29151.4|29030.4|29151.9|29030.9|29150.6|29029.6|13
1653853690000|2022-05-29 19:48:10|29151.6|29030.6|29148.3|29027.3|29151.6|29030.6|29146.7|29025.7|24
1653853700000|2022-05-29 19:48:20|29148.2|29027.2|29148.2|29027.2|29148.2|29027.2|29148.2|29027.2|1
1653853710000|2022-05-29 19:48:30|29148.3|29027.3|29148.1|29027.1|29148.3|29027.3|29147.7|29026.7|11
1653853720000|2022-05-29 19:48:40|29147.9|29026.9|29147.1|29026.1|29148.2|29027.2|29147.1|29026.1|7
1653853730000|2022-05-29 19:48:50|29147|29026|29147.9|29026.9|29150|29029|29146.1|29025.1|24
1653853740000|2022-05-29 19:49:00|29147.8|29026.8|29148.7|29027.7|29155.1|29034.1|29147.8|29026.8|22
1653853750000|2022-05-29 19:49:10|29148.6|29027.6|29149|29028|29149.9|29028.9|29147.9|29026.9|11
1653853760000|2022-05-29 19:49:20|29148.5|29027.5|29149.4|29028.4|29149.5|29028.5|29148.5|29027.5|12
1653853770000|2022-05-29 19:49:30|29149.2|29028.2|29151.7|29030.7|29151.9|29030.9|29149.2|29028.2|20
1653853780000|2022-05-29 19:49:40|29151.6|29030.6|29150.7|29029.7|29152|29031|29150.3|29029.3|23
1653853790000|2022-05-29 19:49:50|29151.3|29030.3|29150|29029|29151.3|29030.3|29150|29029|16
1653853800000|2022-05-29 19:50:00|29149|29028|29147.6|29026.6|29149.5|29028.5|29147.1|29026.1|14
1653853810000|2022-05-29 19:50:10|29147.5|29026.5|29150.3|29029.3|29150.3|29029.3|29146.3|29025.3|18
1653853820000|2022-05-29 19:50:20|29149.9|29028.9|29146.9|29025.9|29149.9|29028.9|29146.8|29025.8|9
1653853830000|2022-05-29 19:50:30|29146.8|29025.8|29148|29027|29148.2|29027.2|29146.8|29025.8|17
1653853840000|2022-05-29 19:50:40|29148.2|29027.2|29147.5|29026.5|29148.4|29027.4|29147.5|29026.5|13
1653853850000|2022-05-29 19:50:50|29147.7|29026.7|29147.6|29026.6|29148|29027|29147.5|29026.5|10
1653853860000|2022-05-29 19:51:00|29147.8|29026.8|29148.7|29027.7|29148.7|29027.7|29146.5|29025.5|17
1653853870000|2022-05-29 19:51:10|29148.6|29027.6|29146.6|29025.6|29149|29028|29146.6|29025.6|23
1653853880000|2022-05-29 19:51:20|29146.7|29025.7|29148.8|29027.8|29148.8|29027.8|29146.3|29025.3|21
1653853890000|2022-05-29 19:51:30|29148.3|29027.3|29147.9|29026.9|29148.5|29027.5|29147.7|29026.7|17
1653853900000|2022-05-29 19:51:40|29147.8|29026.8|29137.3|29016.3|29147.8|29026.8|29136.9|29015.9|21
1653853910000|2022-05-29 19:51:50|29138|29017|29137.3|29016.3|29138|29017|29137.1|29016.1|12
1653853920000|2022-05-29 19:52:00|29137.2|29016.2|29132.8|29011.8|29137.4|29016.4|29132.5|29011.5|24
1653853930000|2022-05-29 19:52:10|29132.9|29011.9|29132.8|29011.8|29133.6|29012.6|29132.4|29011.4|20
1653853940000|2022-05-29 19:52:20|29132.7|29011.7|29132.8|29011.8|29133.7|29012.7|29131.9|29010.9|27
1653853950000|2022-05-29 19:52:30|29132.7|29011.7|29132.9|29011.9|29133|29012|29132.2|29011.2|19
1653853960000|2022-05-29 19:52:40|29132.8|29011.8|29135.4|29014.4|29136.7|29015.7|29132.7|29011.7|15
1653853970000|2022-05-29 19:52:50|29135.1|29014.1|29135|29014|29135.4|29014.4|29134.8|29013.8|10
1653853980000|2022-05-29 19:53:00|29135.1|29014.1|29134.8|29013.8|29135.3|29014.3|29134.7|29013.7|14
1653853990000|2022-05-29 19:53:10|29134.9|29013.9|29134.7|29013.7|29135|29014|29134.7|29013.7|4
1653854000000|2022-05-29 19:53:20|29134.8|29013.8|29145.8|29024.8|29145.8|29024.8|29134.7|29013.7|17
1653854010000|2022-05-29 19:53:30|29146.3|29025.3|29147.2|29026.2|29149.7|29028.7|29145.1|29024.1|19
1653854020000|2022-05-29 19:53:40|29146.9|29025.9|29147|29026|29147.2|29026.2|29145.9|29024.9|9
1653854030000|2022-05-29 19:53:50|29145.8|29024.8|29145.4|29024.4|29146.9|29025.9|29144.4|29023.4|22
1653854040000|2022-05-29 19:54:00|29145.2|29024.2|29145.2|29024.2|29146.5|29025.5|29145.2|29024.2|18
1653854050000|2022-05-29 19:54:10|29144.6|29023.6|29149.5|29028.5|29149.5|29028.5|29144.5|29023.5|12
1653854060000|2022-05-29 19:54:20|29149.6|29028.6|29153.8|29032.8|29154.5|29033.5|29148.6|29027.6|21
1653854070000|2022-05-29 19:54:30|29154|29033|29153|29032|29154.3|29033.3|29152.7|29031.7|11
1653854080000|2022-05-29 19:54:40|29152.9|29031.9|29151.8|29030.8|29152.9|29031.9|29151.1|29030.1|12
1653854090000|2022-05-29 19:54:50|29152.3|29031.3|29152.5|29031.5|29152.6|29031.6|29152.2|29031.2|18
1653854100000|2022-05-29 19:55:00|29152.3|29031.3|29153.1|29032.1|29153.4|29032.4|29152.3|29031.3|15
1653854110000|2022-05-29 19:55:10|29153.3|29032.3|29152.9|29031.9|29153.5|29032.5|29152.2|29031.2|17
1653854120000|2022-05-29 19:55:20|29152.7|29031.7|29153|29032|29153|29032|29151.8|29030.8|19
1653854130000|2022-05-29 19:55:30|29152.6|29031.6|29149.6|29028.6|29152.6|29031.6|29147.9|29026.9|30
1653854140000|2022-05-29 19:55:40|29149.8|29028.8|29149|29028|29149.8|29028.8|29148.6|29027.6|15
1653854150000|2022-05-29 19:55:50|29149.1|29028.1|29149.1|29028.1|29149.3|29028.3|29148.8|29027.8|15
1653854160000|2022-05-29 19:56:00|29149.2|29028.2|29149.4|29028.4|29149.6|29028.6|29149.1|29028.1|18
1653854170000|2022-05-29 19:56:10|29149.5|29028.5|29147.5|29026.5|29149.6|29028.6|29146.9|29025.9|14
1653854180000|2022-05-29 19:56:20|29147.2|29026.2|29147|29026|29147.8|29026.8|29146.9|29025.9|15
1653854190000|2022-05-29 19:56:30|29147.1|29026.1|29147.1|29026.1|29147.4|29026.4|29146.8|29025.8|9
1653854200000|2022-05-29 19:56:40|29147.2|29026.2|29148.5|29027.5|29149.7|29028.7|29147.2|29026.2|20
1653854210000|2022-05-29 19:56:50|29148.4|29027.4|29147.8|29026.8|29149.2|29028.2|29147.8|29026.8|15
1653854220000|2022-05-29 19:57:00|29147.9|29026.9|29147.4|29026.4|29148|29027|29147.3|29026.3|9
1653854230000|2022-05-29 19:57:10|29147.1|29026.1|29147.7|29026.7|29147.7|29026.7|29147.1|29026.1|9
1653854240000|2022-05-29 19:57:20|29147.8|29026.8|29147.4|29026.4|29147.9|29026.9|29147.4|29026.4|7
1653854250000|2022-05-29 19:57:30|29146.9|29025.9|29147.2|29026.2|29147.4|29026.4|29146.7|29025.7|12
1653854260000|2022-05-29 19:57:40|29147.3|29026.3|29143.1|29022.1|29147.3|29026.3|29143.1|29022.1|14
1653854270000|2022-05-29 19:57:50|29143.5|29022.5|29144.9|29023.9|29145|29024|29143.5|29022.5|7
1653854280000|2022-05-29 19:58:00|29144.7|29023.7|29145.2|29024.2|29145.2|29024.2|29144.7|29023.7|15
1653854290000|2022-05-29 19:58:10|29144.7|29023.7|29143.9|29022.9|29145.2|29024.2|29143.4|29022.4|19
1653854300000|2022-05-29 19:58:20|29144.1|29023.1|29143.8|29022.8|29144.7|29023.7|29143.8|29022.8|18
1653854310000|2022-05-29 19:58:30|29144.3|29023.3|29144.5|29023.5|29144.5|29023.5|29144.2|29023.2|4
1653854320000|2022-05-29 19:58:40|29144.8|29023.8|29144.9|29023.9|29144.9|29023.9|29144.8|29023.8|4
1653854330000|2022-05-29 19:58:50|29144.8|29023.8|29136.7|29015.7|29144.9|29023.9|29136.7|29015.7|10
1653854340000|2022-05-29 19:59:00|29136.5|29015.5|29141.7|29020.7|29141.7|29020.7|29136.5|29015.5|25
1653854350000|2022-05-29 19:59:10|29141.9|29020.9|29142.1|29021.1|29142.2|29021.2|29141.4|29020.4|18
1653854360000|2022-05-29 19:59:20|29142.2|29021.2|29142|29021|29142.4|29021.4|29141.8|29020.8|11
1653854370000|2022-05-29 19:59:30|29142.2|29021.2|29153.5|29032.5|29153.5|29032.5|29141.2|29020.2|22
1653854380000|2022-05-29 19:59:40|29157.2|29036.2|29157.6|29036.6|29158.8|29037.8|29156.9|29035.9|18
1653854390000|2022-05-29 19:59:50|29157.7|29036.7|29157.6|29036.6|29158|29037|29154.7|29033.7|31
1653854400000|2022-05-29 20:00:00|29157.1|29036.1|29147.9|29026.9|29157.1|29036.1|29147.4|29026.4|33
1653854410000|2022-05-29 20:00:10|29147.7|29026.7|29147|29026|29149|29028|29146.8|29025.8|22
1653854420000|2022-05-29 20:00:20|29146.7|29025.7|29166.9|29045.9|29167.3|29046.3|29146.7|29025.7|22
1653854430000|2022-05-29 20:00:30|29166.6|29045.6|29162.6|29041.6|29169.1|29048.1|29162.2|29041.2|27
1653854440000|2022-05-29 20:00:40|29163.6|29042.6|29166.9|29045.9|29167.2|29046.2|29163.6|29042.6|26
1653854450000|2022-05-29 20:00:50|29167.7|29046.7|29165.8|29044.8|29167.7|29046.7|29165.4|29044.4|22
1653854460000|2022-05-29 20:01:00|29166.3|29045.3|29167.4|29046.4|29167.4|29046.4|29165.6|29044.6|20
1653854470000|2022-05-29 20:01:10|29167.2|29046.2|29175.3|29054.3|29175.3|29054.3|29166.8|29045.8|18
1653854480000|2022-05-29 20:01:20|29174.6|29053.6|29168.3|29047.3|29174.6|29053.6|29168.3|29047.3|17
1653854490000|2022-05-29 20:01:30|29167|29046|29157.6|29036.6|29167.2|29046.2|29157.4|29036.4|26
1653854500000|2022-05-29 20:01:40|29157.3|29036.3|29158|29037|29158.4|29037.4|29156.8|29035.8|24
1653854510000|2022-05-29 20:01:50|29158.1|29037.1|29161.6|29040.6|29164.7|29043.7|29158|29037|22
1653854520000|2022-05-29 20:02:00|29161.9|29040.9|29164.5|29043.5|29164.6|29043.6|29161.9|29040.9|20
1653854530000|2022-05-29 20:02:10|29164|29043|29164.6|29043.6|29164.7|29043.7|29163.8|29042.8|8
1653854540000|2022-05-29 20:02:20|29164.5|29043.5|29164.4|29043.4|29164.8|29043.8|29164.3|29043.3|9
1653854550000|2022-05-29 20:02:30|29162.9|29041.9|29163.3|29042.3|29163.3|29042.3|29162.5|29041.5|7
1653854560000|2022-05-29 20:02:40|29163.2|29042.2|29162.8|29041.8|29163.3|29042.3|29162.8|29041.8|7
1653854570000|2022-05-29 20:02:50|29163.3|29042.3|29163|29042|29163.3|29042.3|29163|29042|7
1653854580000|2022-05-29 20:03:00|29163.1|29042.1|29162|29041|29163.1|29042.1|29162|29041|13
1653854590000|2022-05-29 20:03:10|29161.3|29040.3|29158|29037|29161.3|29040.3|29157.8|29036.8|20
1653854600000|2022-05-29 20:03:20|29158.1|29037.1|29158.4|29037.4|29158.4|29037.4|29158|29037|16
1653854610000|2022-05-29 20:03:30|29158.6|29037.6|29194.3|29073.3|29194.9|29073.9|29157.8|29036.8|32
1653854620000|2022-05-29 20:03:40|29194.6|29073.6|29185.2|29064.2|29195.1|29074.1|29185.2|29064.2|27
1653854630000|2022-05-29 20:03:50|29183.4|29062.4|29194.7|29073.7|29195|29074|29181.3|29060.3|28
1653854640000|2022-05-29 20:04:00|29195.4|29074.4|29199.7|29078.7|29200.6|29079.6|29191.5|29070.5|32
1653854650000|2022-05-29 20:04:10|29199.6|29078.6|29197.6|29076.6|29199.9|29078.9|29197.6|29076.6|29
1653854660000|2022-05-29 20:04:20|29198.6|29077.6|29199.7|29078.7|29199.8|29078.8|29197.4|29076.4|26
1653854670000|2022-05-29 20:04:30|29199.6|29078.6|29204.9|29083.9|29205.5|29084.5|29199.5|29078.5|21
1653854680000|2022-05-29 20:04:40|29204|29083|29205.4|29084.4|29207.1|29086.1|29203.4|29082.4|23
1653854690000|2022-05-29 20:04:50|29205.2|29084.2|29197.3|29076.3|29205.8|29084.8|29197|29076|20
1653854700000|2022-05-29 20:05:00|29196.5|29075.5|29197.7|29076.7|29198.7|29077.7|29194.6|29073.6|24
1653854710000|2022-05-29 20:05:10|29197.9|29076.9|29197.7|29076.7|29198.5|29077.5|29197.5|29076.5|13
1653854720000|2022-05-29 20:05:20|29197.6|29076.6|29198.2|29077.2|29198.2|29077.2|29197.4|29076.4|21
1653854730000|2022-05-29 20:05:30|29197.8|29076.8|29197.6|29076.6|29198.7|29077.7|29197.5|29076.5|24
1653854740000|2022-05-29 20:05:40|29198|29077|29198.4|29077.4|29199.2|29078.2|29197.6|29076.6|23
1653854750000|2022-05-29 20:05:50|29198.7|29077.7|29198.7|29077.7|29199.1|29078.1|29197.8|29076.8|16
1653854760000|2022-05-29 20:06:00|29199.1|29078.1|29198.5|29077.5|29199.5|29078.5|29198.3|29077.3|23
1653854770000|2022-05-29 20:06:10|29198.6|29077.6|29198.9|29077.9|29198.9|29077.9|29198.6|29077.6|4
1653854790000|2022-05-29 20:06:30|29199.7|29078.7|29200.7|29079.7|29200.8|29079.8|29199.3|29078.3|18
1653854800000|2022-05-29 20:06:40|29200.8|29079.8|29200.2|29079.2|29200.8|29079.8|29199.1|29078.1|16
1653854810000|2022-05-29 20:06:50|29200.3|29079.3|29200.3|29079.3|29200.3|29079.3|29200.3|29079.3|1
1653854820000|2022-05-29 20:07:00|29200.4|29079.4|29201|29080|29201.2|29080.2|29200.4|29079.4|7
1653854830000|2022-05-29 20:07:10|29200.8|29079.8|29183.2|29062.2|29200.8|29079.8|29183.2|29062.2|28
1653854840000|2022-05-29 20:07:20|29184.2|29063.2|29185.8|29064.8|29186.5|29065.5|29184.2|29063.2|13
1653854850000|2022-05-29 20:07:30|29186|29065|29186|29065|29186|29065|29185.1|29064.1|19
1653854860000|2022-05-29 20:07:40|29185.7|29064.7|29184.5|29063.5|29186|29065|29183.9|29062.9|14
1653854870000|2022-05-29 20:07:50|29184.3|29063.3|29184.6|29063.6|29184.9|29063.9|29184.3|29063.3|7
1653854880000|2022-05-29 20:08:00|29184.4|29063.4|29185.2|29064.2|29185.2|29064.2|29184.4|29063.4|9
1653854890000|2022-05-29 20:08:10|29185.3|29064.3|29185.9|29064.9|29185.9|29064.9|29185.3|29064.3|6
1653854900000|2022-05-29 20:08:20|29186|29065|29186.6|29065.6|29188.3|29067.3|29186|29065|14
1653854910000|2022-05-29 20:08:30|29186.7|29065.7|29186.7|29065.7|29186.7|29065.7|29186.3|29065.3|9
1653854920000|2022-05-29 20:08:40|29186.6|29065.6|29186.5|29065.5|29186.7|29065.7|29186.5|29065.5|10
1653854930000|2022-05-29 20:08:50|29186.6|29065.6|29186.4|29065.4|29186.7|29065.7|29186.3|29065.3|16
1653854940000|2022-05-29 20:09:00|29183.9|29062.9|29185.1|29064.1|29185.1|29064.1|29183.4|29062.4|8
1653854950000|2022-05-29 20:09:10|29184.9|29063.9|29184|29063|29185|29064|29183.5|29062.5|19
1653854960000|2022-05-29 20:09:20|29184.1|29063.1|29184.2|29063.2|29184.7|29063.7|29183.8|29062.8|12
1653854970000|2022-05-29 20:09:30|29184|29063|29183.5|29062.5|29184.6|29063.6|29183|29062|17
1653854980000|2022-05-29 20:09:40|29183.6|29062.6|29184.1|29063.1|29184.1|29063.1|29183.5|29062.5|6
1653854990000|2022-05-29 20:09:50|29184.3|29063.3|29196.7|29075.7|29197.1|29076.1|29184.3|29063.3|20
1653855000000|2022-05-29 20:10:00|29196.8|29075.8|29198.6|29077.6|29198.8|29077.8|29194.8|29073.8|10
1653855010000|2022-05-29 20:10:10|29198.2|29077.2|29198.7|29077.7|29198.7|29077.7|29198.2|29077.2|18
1653855020000|2022-05-29 20:10:20|29198.8|29077.8|29198.3|29077.3|29198.8|29077.8|29198.3|29077.3|5
1653855030000|2022-05-29 20:10:30|29198.1|29077.1|29193.9|29072.9|29198.1|29077.1|29193.5|29072.5|19
1653855040000|2022-05-29 20:10:40|29193.6|29072.6|29195.5|29074.5|29195.9|29074.9|29193.6|29072.6|14
1653855050000|2022-05-29 20:10:50|29195.7|29074.7|29199.2|29078.2|29199.2|29078.2|29195.7|29074.7|16
1653855060000|2022-05-29 20:11:00|29199.3|29078.3|29187.1|29066.1|29199.3|29078.3|29186.2|29065.2|38
1653855070000|2022-05-29 20:11:10|29186.8|29065.8|29187.6|29066.6|29187.6|29066.6|29186.6|29065.6|20
1653855080000|2022-05-29 20:11:20|29187.5|29066.5|29187.5|29066.5|29187.8|29066.8|29187.5|29066.5|6
1653855090000|2022-05-29 20:11:30|29187|29066|29187.6|29066.6|29187.8|29066.8|29187|29066|18
1653855100000|2022-05-29 20:11:40|29187.5|29066.5|29186|29065|29187.7|29066.7|29186|29065|13
1653855110000|2022-05-29 20:11:50|29186.1|29065.1|29186|29065|29186.7|29065.7|29185.9|29064.9|15
1653855120000|2022-05-29 20:12:00|29186.1|29065.1|29186.4|29065.4|29186.6|29065.6|29185.1|29064.1|19
1653855130000|2022-05-29 20:12:10|29186.5|29065.5|29185|29064|29186.5|29065.5|29185|29064|13
1653855140000|2022-05-29 20:12:20|29184.8|29063.8|29185.6|29064.6|29185.6|29064.6|29183.8|29062.8|12
1653855150000|2022-05-29 20:12:30|29185.2|29064.2|29185.2|29064.2|29185.5|29064.5|29184.6|29063.6|14
1653855160000|2022-05-29 20:12:40|29184.7|29063.7|29185.2|29064.2|29186|29065|29184.7|29063.7|6
1653855170000|2022-05-29 20:12:50|29185.5|29064.5|29187.2|29066.2|29190.6|29069.6|29185.2|29064.2|10
1653855180000|2022-05-29 20:13:00|29190.6|29069.6|29185.6|29064.6|29190.6|29069.6|29184.2|29063.2|15
1653855190000|2022-05-29 20:13:10|29185.2|29064.2|29185.3|29064.3|29185.5|29064.5|29183.8|29062.8|15
1653855200000|2022-05-29 20:13:20|29185.4|29064.4|29190.4|29069.4|29192.4|29071.4|29185.4|29064.4|14
1653855210000|2022-05-29 20:13:30|29190|29069|29189.6|29068.6|29190.8|29069.8|29189.5|29068.5|14
1653855220000|2022-05-29 20:13:40|29189.5|29068.5|29189.1|29068.1|29189.7|29068.7|29189.1|29068.1|4
1653855230000|2022-05-29 20:13:50|29189.6|29068.6|29188.3|29067.3|29189.7|29068.7|29186.3|29065.3|16
1653855250000|2022-05-29 20:14:10|29188|29067|29188.4|29067.4|29188.4|29067.4|29188|29067|4
1653855260000|2022-05-29 20:14:20|29188.3|29067.3|29188.4|29067.4|29188.4|29067.4|29188.3|29067.3|2
1653855270000|2022-05-29 20:14:30|29188.9|29067.9|29186.2|29065.2|29189.4|29068.4|29186|29065|7
1653855280000|2022-05-29 20:14:40|29186.5|29065.5|29186.2|29065.2|29186.5|29065.5|29186.2|29065.2|4
1653855290000|2022-05-29 20:14:50|29186.3|29065.3|29186.4|29065.4|29186.6|29065.6|29186.2|29065.2|13
1653855300000|2022-05-29 20:15:00|29186.3|29065.3|29192.4|29071.4|29197.9|29076.9|29186.2|29065.2|23
1653855310000|2022-05-29 20:15:10|29192.3|29071.3|29192.3|29071.3|29192.7|29071.7|29192|29071|10
1653855320000|2022-05-29 20:15:20|29191.9|29070.9|29192.2|29071.2|29192.3|29071.3|29191.8|29070.8|10
1653855330000|2022-05-29 20:15:30|29192.3|29071.3|29192.7|29071.7|29193.2|29072.2|29192.3|29071.3|19
1653855340000|2022-05-29 20:15:40|29192.9|29071.9|29192.9|29071.9|29193|29072|29192.8|29071.8|7
1653855350000|2022-05-29 20:15:50|29193.1|29072.1|29192.9|29071.9|29193.1|29072.1|29191.9|29070.9|19
1653855360000|2022-05-29 20:16:00|29193|29072|29192.9|29071.9|29193.4|29072.4|29192.2|29071.2|10
1653855370000|2022-05-29 20:16:10|29192.2|29071.2|29193.3|29072.3|29193.5|29072.5|29192.2|29071.2|20
1653855380000|2022-05-29 20:16:20|29193|29072|29193.7|29072.7|29193.7|29072.7|29192.7|29071.7|10
1653855390000|2022-05-29 20:16:30|29193.6|29072.6|29194.2|29073.2|29194.3|29073.3|29193.2|29072.2|19
1653855400000|2022-05-29 20:16:40|29194.1|29073.1|29195.6|29074.6|29196|29075|29194.1|29073.1|16
1653855410000|2022-05-29 20:16:50|29195.7|29074.7|29196.3|29075.3|29196.5|29075.5|29195.6|29074.6|18
1653855420000|2022-05-29 20:17:00|29196.2|29075.2|29196.7|29075.7|29199.8|29078.8|29196.2|29075.2|26
1653855430000|2022-05-29 20:17:10|29196.4|29075.4|29195.7|29074.7|29196.5|29075.5|29195.7|29074.7|7
1653855440000|2022-05-29 20:17:20|29196.1|29075.1|29196.3|29075.3|29196.4|29075.4|29196.1|29075.1|4
1653855450000|2022-05-29 20:17:30|29195.9|29074.9|29187.7|29066.7|29196|29075|29187|29066|19
1653855460000|2022-05-29 20:17:40|29187.6|29066.6|29187.7|29066.7|29188.4|29067.4|29187.1|29066.1|22
1653855470000|2022-05-29 20:17:50|29188.2|29067.2|29189.2|29068.2|29189.8|29068.8|29188.2|29067.2|16
1653855480000|2022-05-29 20:18:00|29189.4|29068.4|29189.9|29068.9|29190.1|29069.1|29188.8|29067.8|22
1653855490000|2022-05-29 20:18:10|29189.8|29068.8|29190|29069|29190.1|29069.1|29189.8|29068.8|6
1653855500000|2022-05-29 20:18:20|29190.1|29069.1|29190.1|29069.1|29190.1|29069.1|29190.1|29069.1|1
1653855510000|2022-05-29 20:18:30|29189.7|29068.7|29189.6|29068.6|29189.7|29068.7|29189.6|29068.6|2
1653855520000|2022-05-29 20:18:40|29189.4|29068.4|29182.3|29061.3|29189.5|29068.5|29182.2|29061.2|15
1653855530000|2022-05-29 20:18:50|29182.4|29061.4|29179.8|29058.8|29182.6|29061.6|29179.8|29058.8|15
1653855540000|2022-05-29 20:19:00|29179.7|29058.7|29176.5|29055.5|29180.5|29059.5|29174.3|29053.3|15
1653855550000|2022-05-29 20:19:10|29177.5|29056.5|29174.2|29053.2|29177.6|29056.6|29174.1|29053.1|19
1653855560000|2022-05-29 20:19:20|29174|29053|29173.6|29052.6|29174|29053|29173.5|29052.5|6
1653855570000|2022-05-29 20:19:30|29173.5|29052.5|29173.6|29052.6|29173.7|29052.7|29173.5|29052.5|7
1653855580000|2022-05-29 20:19:40|29173.5|29052.5|29171.8|29050.8|29173.8|29052.8|29171.8|29050.8|14
1653855590000|2022-05-29 20:19:50|29171.9|29050.9|29171.3|29050.3|29171.9|29050.9|29171.3|29050.3|3
1653855600000|2022-05-29 20:20:00|29171.6|29050.6|29171.6|29050.6|29171.8|29050.8|29171.5|29050.5|6
1653855640000|2022-05-29 20:20:40|29171.7|29050.7|29171.5|29050.5|29171.7|29050.7|29171.5|29050.5|9
1653855660000|2022-05-29 20:21:00|29172.2|29051.2|29178.2|29057.2|29178.5|29057.5|29172.2|29051.2|23
1653855670000|2022-05-29 20:21:10|29178.1|29057.1|29177.2|29056.2|29178.1|29057.1|29177.1|29056.1|13
1653855680000|2022-05-29 20:21:20|29177.1|29056.1|29176.5|29055.5|29177.3|29056.3|29176.4|29055.4|9
1653855690000|2022-05-29 20:21:30|29176.4|29055.4|29176.2|29055.2|29176.6|29055.6|29176.2|29055.2|11
1653855700000|2022-05-29 20:21:40|29176.3|29055.3|29176.4|29055.4|29176.5|29055.5|29176.3|29055.3|10
1653855710000|2022-05-29 20:21:50|29176.3|29055.3|29176.2|29055.2|29176.7|29055.7|29176.1|29055.1|15
1653855720000|2022-05-29 20:22:00|29176.1|29055.1|29175.7|29054.7|29176.4|29055.4|29175.7|29054.7|7
1653855730000|2022-05-29 20:22:10|29175.8|29054.8|29175.3|29054.3|29175.9|29054.9|29175.1|29054.1|11
1653855740000|2022-05-29 20:22:20|29173.7|29052.7|29171.2|29050.2|29173.7|29052.7|29170.8|29049.8|15
1653855750000|2022-05-29 20:22:30|29171.4|29050.4|29171.2|29050.2|29171.4|29050.4|29171|29050|14
1653855760000|2022-05-29 20:22:40|29171.3|29050.3|29171.4|29050.4|29171.5|29050.5|29171|29050|16
1653855770000|2022-05-29 20:22:50|29171.5|29050.5|29171.2|29050.2|29171.5|29050.5|29171|29050|13
1653855780000|2022-05-29 20:23:00|29171.3|29050.3|29171.2|29050.2|29171.3|29050.3|29171.1|29050.1|4
1653855790000|2022-05-29 20:23:10|29171.3|29050.3|29175|29054|29178|29057|29171.3|29050.3|21
1653855800000|2022-05-29 20:23:20|29175.1|29054.1|29180.4|29059.4|29183.6|29062.6|29174.2|29053.2|28
1653855810000|2022-05-29 20:23:30|29180.5|29059.5|29179.6|29058.6|29180.5|29059.5|29179.6|29058.6|16
1653855820000|2022-05-29 20:23:40|29179.7|29058.7|29179.8|29058.8|29180|29059|29179.6|29058.6|14
1653855830000|2022-05-29 20:23:50|29179.9|29058.9|29179.8|29058.8|29179.9|29058.9|29179.6|29058.6|12
1653855840000|2022-05-29 20:24:00|29179.9|29058.9|29180.7|29059.7|29180.8|29059.8|29179.4|29058.4|17
1653855850000|2022-05-29 20:24:10|29180.6|29059.6|29180.4|29059.4|29182.2|29061.2|29180.4|29059.4|17
1653855860000|2022-05-29 20:24:20|29180.6|29059.6|29180.6|29059.6|29180.7|29059.7|29180.3|29059.3|17
1653855870000|2022-05-29 20:24:30|29180.5|29059.5|29180.5|29059.5|29180.7|29059.7|29180.2|29059.2|17
1653855880000|2022-05-29 20:24:40|29180.7|29059.7|29180.5|29059.5|29181.7|29060.7|29180.5|29059.5|23
1653855890000|2022-05-29 20:24:50|29180.6|29059.6|29181.3|29060.3|29181.5|29060.5|29180.3|29059.3|22
1653855900000|2022-05-29 20:25:00|29181.2|29060.2|29180.8|29059.8|29181.2|29060.2|29180.2|29059.2|24
1653855910000|2022-05-29 20:25:10|29181.1|29060.1|29182.5|29061.5|29182.7|29061.7|29180.5|29059.5|17
1653855920000|2022-05-29 20:25:20|29182.3|29061.3|29181.8|29060.8|29182.5|29061.5|29181.4|29060.4|14
1653855930000|2022-05-29 20:25:30|29181.6|29060.6|29181|29060|29181.9|29060.9|29180.7|29059.7|10
1653855940000|2022-05-29 20:25:40|29181.1|29060.1|29180.9|29059.9|29181.3|29060.3|29180.8|29059.8|10
1653855950000|2022-05-29 20:25:50|29180.5|29059.5|29185.7|29064.7|29185.9|29064.9|29180.5|29059.5|20
1653855960000|2022-05-29 20:26:00|29185.6|29064.6|29183.3|29062.3|29185.6|29064.6|29183|29062|20
1653855970000|2022-05-29 20:26:10|29183.2|29062.2|29183.5|29062.5|29184|29063|29183.2|29062.2|13
1653855980000|2022-05-29 20:26:20|29183.6|29062.6|29183.3|29062.3|29184.1|29063.1|29182.9|29061.9|12
1653855990000|2022-05-29 20:26:30|29183.8|29062.8|29183.9|29062.9|29184|29063|29183.4|29062.4|10
1653856000000|2022-05-29 20:26:40|29183.5|29062.5|29171.8|29050.8|29183.5|29062.5|29171.7|29050.7|20
1653856010000|2022-05-29 20:26:50|29171.9|29050.9|29175.8|29054.8|29175.8|29054.8|29171.9|29050.9|18
1653856020000|2022-05-29 20:27:00|29178.7|29057.7|29177.2|29056.2|29178.7|29057.7|29176.8|29055.8|26
1653856030000|2022-05-29 20:27:10|29177.1|29056.1|29177.8|29056.8|29177.8|29056.8|29177.1|29056.1|6
1653856040000|2022-05-29 20:27:20|29178.4|29057.4|29173.2|29052.2|29178.4|29057.4|29173|29052|15
1653856050000|2022-05-29 20:27:30|29173.3|29052.3|29173.2|29052.2|29173.9|29052.9|29173.1|29052.1|17
1653856060000|2022-05-29 20:27:40|29173.7|29052.7|29176.6|29055.6|29176.6|29055.6|29173.7|29052.7|13
1653856070000|2022-05-29 20:27:50|29176.4|29055.4|29186.5|29065.5|29186.5|29065.5|29176.4|29055.4|22
1653856080000|2022-05-29 20:28:00|29187.5|29066.5|29190.9|29069.9|29193.4|29072.4|29187.5|29066.5|32
1653856090000|2022-05-29 20:28:10|29191.1|29070.1|29189.7|29068.7|29191.1|29070.1|29189.1|29068.1|15
1653856100000|2022-05-29 20:28:20|29189.6|29068.6|29197.5|29076.5|29197.5|29076.5|29189.6|29068.6|14
1653856110000|2022-05-29 20:28:30|29198.5|29077.5|29189.6|29068.6|29199.5|29078.5|29189.6|29068.6|25
1653856120000|2022-05-29 20:28:40|29189.7|29068.7|29190.5|29069.5|29191.1|29070.1|29188.8|29067.8|24
1653856130000|2022-05-29 20:28:50|29190.4|29069.4|29191.8|29070.8|29191.8|29070.8|29190.1|29069.1|19
1653856140000|2022-05-29 20:29:00|29192.1|29071.1|29193.4|29072.4|29194|29073|29192.1|29071.1|14
1653856150000|2022-05-29 20:29:10|29193.3|29072.3|29193.6|29072.6|29193.9|29072.9|29193.3|29072.3|13
1653856160000|2022-05-29 20:29:20|29194.3|29073.3|29194.1|29073.1|29195.4|29074.4|29193.6|29072.6|22
1653856170000|2022-05-29 20:29:30|29194.2|29073.2|29194.5|29073.5|29194.5|29073.5|29194.2|29073.2|10
1653856180000|2022-05-29 20:29:40|29194.4|29073.4|29191.7|29070.7|29194.5|29073.5|29188.6|29067.6|14
1653856190000|2022-05-29 20:29:50|29191.8|29070.8|29191.4|29070.4|29191.9|29070.9|29191.3|29070.3|9
1653856200000|2022-05-29 20:30:00|29191.3|29070.3|29189.4|29068.4|29191.3|29070.3|29188.9|29067.9|12
1653856210000|2022-05-29 20:30:10|29189.5|29068.5|29189|29068|29189.6|29068.6|29189|29068|12
1653856220000|2022-05-29 20:30:20|29189.3|29068.3|29189.8|29068.8|29190.3|29069.3|29188.5|29067.5|17
1653856230000|2022-05-29 20:30:30|29189.9|29068.9|29190.2|29069.2|29190.3|29069.3|29189.3|29068.3|10
1653856240000|2022-05-29 20:30:40|29190.1|29069.1|29189.9|29068.9|29190.2|29069.2|29189.6|29068.6|11
1653856250000|2022-05-29 20:30:50|29190.2|29069.2|29190.3|29069.3|29190.3|29069.3|29190|29069|11
1653856260000|2022-05-29 20:31:00|29190.2|29069.2|29188.1|29067.1|29190.2|29069.2|29187.8|29066.8|15
1653856270000|2022-05-29 20:31:10|29187.6|29066.6|29188.6|29067.6|29188.8|29067.8|29187.4|29066.4|8
1653856290000|2022-05-29 20:31:30|29189|29068|29189.2|29068.2|29189.2|29068.2|29188.7|29067.7|14
1653856300000|2022-05-29 20:31:40|29189.1|29068.1|29189.1|29068.1|29189.1|29068.1|29189.1|29068.1|1
1653856310000|2022-05-29 20:31:50|29189.2|29068.2|29189.1|29068.1|29189.2|29068.2|29189.1|29068.1|10
1653856330000|2022-05-29 20:32:10|29189|29068|29187.7|29066.7|29189.1|29068.1|29187.3|29066.3|12
1653856340000|2022-05-29 20:32:20|29187.8|29066.8|29188.2|29067.2|29188.7|29067.7|29187.8|29066.8|9
1653856350000|2022-05-29 20:32:30|29188.8|29067.8|29187.1|29066.1|29188.9|29067.9|29186.9|29065.9|18
1653856360000|2022-05-29 20:32:40|29187|29066|29185.9|29064.9|29187.1|29066.1|29185.4|29064.4|14
1653856370000|2022-05-29 20:32:50|29185.6|29064.6|29187.9|29066.9|29188.4|29067.4|29185.6|29064.6|23
1653856380000|2022-05-29 20:33:00|29187.8|29066.8|29178.8|29057.8|29187.8|29066.8|29178.4|29057.4|24
1653856390000|2022-05-29 20:33:10|29179|29058|29161.9|29040.9|29179|29058|29161.9|29040.9|25
1653856400000|2022-05-29 20:33:20|29161.6|29040.6|29158.1|29037.1|29162.6|29041.6|29158.1|29037.1|18
1653856410000|2022-05-29 20:33:30|29157.8|29036.8|29157.5|29036.5|29158.2|29037.2|29157|29036|17
1653856420000|2022-05-29 20:33:40|29157.2|29036.2|29157|29036|29157.2|29036.2|29156.8|29035.8|4
1653856430000|2022-05-29 20:33:50|29157.1|29036.1|29157|29036|29157.1|29036.1|29157|29036|2
1653856440000|2022-05-29 20:34:00|29156.6|29035.6|29156.4|29035.4|29157|29036|29156.4|29035.4|6
1653856450000|2022-05-29 20:34:10|29156|29035|29131.2|29010.2|29156.4|29035.4|29129.7|29008.7|35
1653856460000|2022-05-29 20:34:20|29131.8|29010.8|29131|29010|29131.8|29010.8|29130.7|29009.7|11
1653856470000|2022-05-29 20:34:30|29131.1|29010.1|29133.4|29012.4|29133.5|29012.5|29130.1|29009.1|13
1653856480000|2022-05-29 20:34:40|29133.5|29012.5|29133.8|29012.8|29133.9|29012.9|29133.2|29012.2|21
1653856490000|2022-05-29 20:34:50|29133.9|29012.9|29143.5|29022.5|29143.5|29022.5|29133.9|29012.9|18
1653856500000|2022-05-29 20:35:00|29143.4|29022.4|29132.6|29011.6|29143.5|29022.5|29132.5|29011.5|24
1653856510000|2022-05-29 20:35:10|29132.8|29011.8|29131.9|29010.9|29133|29012|29131.7|29010.7|16
1653856520000|2022-05-29 20:35:20|29132.2|29011.2|29139.9|29018.9|29139.9|29018.9|29132.2|29011.2|17
1653856530000|2022-05-29 20:35:30|29139.8|29018.8|29139.8|29018.8|29142.2|29021.2|29139.8|29018.8|22
1653856540000|2022-05-29 20:35:40|29140.2|29019.2|29140.5|29019.5|29140.6|29019.6|29139.3|29018.3|14
1653856550000|2022-05-29 20:35:50|29140.4|29019.4|29140.4|29019.4|29140.5|29019.5|29139.6|29018.6|10
1653856560000|2022-05-29 20:36:00|29140.3|29019.3|29141.5|29020.5|29142.8|29021.8|29140.3|29019.3|18
1653856570000|2022-05-29 20:36:10|29141.6|29020.6|29144.7|29023.7|29145.3|29024.3|29141.2|29020.2|23
1653856580000|2022-05-29 20:36:20|29144.9|29023.9|29144.1|29023.1|29145|29024|29143.8|29022.8|22
1653856590000|2022-05-29 20:36:30|29144.2|29023.2|29135.1|29014.1|29144.2|29023.2|29134.6|29013.6|26
1653856600000|2022-05-29 20:36:40|29135.2|29014.2|29135.3|29014.3|29135.3|29014.3|29135.1|29014.1|4
1653856610000|2022-05-29 20:36:50|29135.4|29014.4|29136.3|29015.3|29136.4|29015.4|29135|29014|18
1653856620000|2022-05-29 20:37:00|29136.4|29015.4|29136.4|29015.4|29136.4|29015.4|29136.1|29015.1|7
1653856630000|2022-05-29 20:37:10|29136.5|29015.5|29166.7|29045.7|29172|29051|29136.5|29015.5|29
1653856640000|2022-05-29 20:37:20|29166.9|29045.9|29166.9|29045.9|29168|29047|29166.8|29045.8|16
1653856650000|2022-05-29 20:37:30|29167|29046|29169.5|29048.5|29169.5|29048.5|29167|29046|16
1653856660000|2022-05-29 20:37:40|29169.3|29048.3|29167.3|29046.3|29169.3|29048.3|29166.7|29045.7|17
1653856670000|2022-05-29 20:37:50|29167.5|29046.5|29168|29047|29168.1|29047.1|29167.3|29046.3|14
1653856680000|2022-05-29 20:38:00|29168.2|29047.2|29168.5|29047.5|29168.6|29047.6|29167.9|29046.9|18
1653856690000|2022-05-29 20:38:10|29168.6|29047.6|29168.2|29047.2|29169.1|29048.1|29168.2|29047.2|17
1653856700000|2022-05-29 20:38:20|29168.4|29047.4|29156.1|29035.1|29168.4|29047.4|29156.1|29035.1|32
1653856710000|2022-05-29 20:38:30|29156|29035|29154.1|29033.1|29156.2|29035.2|29154.1|29033.1|12
1653856720000|2022-05-29 20:38:40|29154.4|29033.4|29158.1|29037.1|29159.9|29038.9|29154.4|29033.4|15
1653856730000|2022-05-29 20:38:50|29157.3|29036.3|29178.2|29057.2|29182.6|29061.6|29156.7|29035.7|26
1653856740000|2022-05-29 20:39:00|29177.7|29056.7|29186.6|29065.6|29187.2|29066.2|29177.7|29056.7|27
1653856750000|2022-05-29 20:39:10|29186.3|29065.3|29195.5|29074.5|29195.5|29074.5|29186.3|29065.3|30
1653856760000|2022-05-29 20:39:20|29195.3|29074.3|29195.2|29074.2|29196.3|29075.3|29193.6|29072.6|24
1653856770000|2022-05-29 20:39:30|29195.3|29074.3|29192.3|29071.3|29196.2|29075.2|29190.2|29069.2|28
1653856780000|2022-05-29 20:39:40|29191.5|29070.5|29192.1|29071.1|29192.3|29071.3|29190.6|29069.6|22
1653856790000|2022-05-29 20:39:50|29191.7|29070.7|29191.2|29070.2|29192.3|29071.3|29191|29070|12
1653856800000|2022-05-29 20:40:00|29191.6|29070.6|29191.5|29070.5|29191.6|29070.6|29191.5|29070.5|2
1653856810000|2022-05-29 20:40:10|29195.9|29074.9|29195.1|29074.1|29195.9|29074.9|29195.1|29074.1|14
1653856820000|2022-05-29 20:40:20|29195|29074|29195.4|29074.4|29196.1|29075.1|29195|29074|14
1653856830000|2022-05-29 20:40:30|29195.7|29074.7|29195.6|29074.6|29196.4|29075.4|29195.4|29074.4|21
1653856840000|2022-05-29 20:40:40|29195.4|29074.4|29199.3|29078.3|29200.8|29079.8|29195.4|29074.4|22
1653856850000|2022-05-29 20:40:50|29200.5|29079.5|29200.1|29079.1|29200.6|29079.6|29197.8|29076.8|25
1653856860000|2022-05-29 20:41:00|29200|29079|29203.1|29082.1|29207.1|29086.1|29199.9|29078.9|25
1653856870000|2022-05-29 20:41:10|29200.7|29079.7|29199.7|29078.7|29200.7|29079.7|29198.2|29077.2|11
1653856880000|2022-05-29 20:41:20|29199.8|29078.8|29200.7|29079.7|29202.8|29081.8|29199.7|29078.7|29
1653856890000|2022-05-29 20:41:30|29200.3|29079.3|29198.2|29077.2|29201.4|29080.4|29198.2|29077.2|24
1653856900000|2022-05-29 20:41:40|29197.6|29076.6|29198.2|29077.2|29198.2|29077.2|29197.6|29076.6|5
1653856910000|2022-05-29 20:41:50|29198.1|29077.1|29198.5|29077.5|29198.6|29077.6|29197.7|29076.7|11
1653856920000|2022-05-29 20:42:00|29198.6|29077.6|29199.3|29078.3|29202.2|29081.2|29198.5|29077.5|26
1653856930000|2022-05-29 20:42:10|29200.6|29079.6|29200.4|29079.4|29201.5|29080.5|29199.6|29078.6|13
1653856940000|2022-05-29 20:42:20|29199.9|29078.9|29199.9|29078.9|29199.9|29078.9|29199.9|29078.9|1
1653856950000|2022-05-29 20:42:30|29200.1|29079.1|29200.9|29079.9|29201.6|29080.6|29200|29079|19
1653856960000|2022-05-29 20:42:40|29201.1|29080.1|29201.3|29080.3|29201.8|29080.8|29200.6|29079.6|15
1653856970000|2022-05-29 20:42:50|29201.4|29080.4|29204.4|29083.4|29206|29085|29201.4|29080.4|28
1653856980000|2022-05-29 20:43:00|29203.4|29082.4|29205|29084|29205|29084|29203.4|29082.4|17
1653856990000|2022-05-29 20:43:10|29204.4|29083.4|29203.7|29082.7|29204.4|29083.4|29202.8|29081.8|24
1653857000000|2022-05-29 20:43:20|29207|29086|29205|29084|29207|29086|29204.1|29083.1|21
1653857010000|2022-05-29 20:43:30|29204.1|29083.1|29206.3|29085.3|29208.2|29087.2|29203.6|29082.6|29
1653857020000|2022-05-29 20:43:40|29205.9|29084.9|29205.4|29084.4|29207.8|29086.8|29205.3|29084.3|8
1653857030000|2022-05-29 20:43:50|29207.2|29086.2|29208.9|29087.9|29208.9|29087.9|29207.2|29086.2|4
1653857040000|2022-05-29 20:44:00|29208.8|29087.8|29209.9|29088.9|29210.2|29089.2|29208.8|29087.8|6
1653857050000|2022-05-29 20:44:10|29209.2|29088.2|29210.5|29089.5|29210.5|29089.5|29209.2|29088.2|2
1653857060000|2022-05-29 20:44:20|29211.9|29090.9|29212.2|29091.2|29212.2|29091.2|29210.2|29089.2|8
1653857070000|2022-05-29 20:44:30|29212.8|29091.8|29209.7|29088.7|29212.8|29091.8|29209.6|29088.6|13
1653857080000|2022-05-29 20:44:40|29209.3|29088.3|29203.4|29082.4|29209.5|29088.5|29203.4|29082.4|23
1653857090000|2022-05-29 20:44:50|29203.6|29082.6|29206.6|29085.6|29207.1|29086.1|29203.5|29082.5|18
1653857100000|2022-05-29 20:45:00|29206.5|29085.5|29204.2|29083.2|29206.7|29085.7|29204|29083|19
1653857110000|2022-05-29 20:45:10|29204.7|29083.7|29204.6|29083.6|29204.7|29083.7|29204.2|29083.2|11
1653857120000|2022-05-29 20:45:20|29204.3|29083.3|29204.6|29083.6|29204.7|29083.7|29204.2|29083.2|11
1653857130000|2022-05-29 20:45:30|29204.7|29083.7|29204.1|29083.1|29204.7|29083.7|29204|29083|17
1653857140000|2022-05-29 20:45:40|29204.2|29083.2|29201.3|29080.3|29204.3|29083.3|29201.3|29080.3|20
1653857150000|2022-05-29 20:45:50|29200.8|29079.8|29204.8|29083.8|29204.8|29083.8|29200.5|29079.5|28
1653857160000|2022-05-29 20:46:00|29204.2|29083.2|29204.3|29083.3|29204.6|29083.6|29203.4|29082.4|19
1653857170000|2022-05-29 20:46:10|29204.2|29083.2|29203.7|29082.7|29204.4|29083.4|29203.5|29082.5|13
1653857180000|2022-05-29 20:46:20|29203.6|29082.6|29202.8|29081.8|29203.7|29082.7|29202.2|29081.2|16
1653857190000|2022-05-29 20:46:30|29202.9|29081.9|29201.5|29080.5|29202.9|29081.9|29201.4|29080.4|18
1653857200000|2022-05-29 20:46:40|29201.4|29080.4|29202.7|29081.7|29202.7|29081.7|29201.2|29080.2|13
1653857210000|2022-05-29 20:46:50|29202.5|29081.5|29201.2|29080.2|29202.7|29081.7|29201.2|29080.2|13
1653857220000|2022-05-29 20:47:00|29201.4|29080.4|29202.2|29081.2|29202.6|29081.6|29201.4|29080.4|17
1653857230000|2022-05-29 20:47:10|29202.1|29081.1|29200.8|29079.8|29202.2|29081.2|29200.8|29079.8|19
1653857240000|2022-05-29 20:47:20|29199.1|29078.1|29191.2|29070.2|29199.1|29078.1|29191.1|29070.1|15
1653857250000|2022-05-29 20:47:30|29191.5|29070.5|29195.8|29074.8|29195.8|29074.8|29191.5|29070.5|10
1653857260000|2022-05-29 20:47:40|29195.4|29074.4|29197|29076|29197.4|29076.4|29193.9|29072.9|15
1653857270000|2022-05-29 20:47:50|29197.1|29076.1|29193.3|29072.3|29197.1|29076.1|29193.2|29072.2|6
1653857280000|2022-05-29 20:48:00|29193.2|29072.2|29193.2|29072.2|29193.5|29072.5|29193.1|29072.1|8
1653857290000|2022-05-29 20:48:10|29193|29072|29191.1|29070.1|29193.3|29072.3|29190.9|29069.9|8
1653857300000|2022-05-29 20:48:20|29190.4|29069.4|29190.2|29069.2|29190.5|29069.5|29190.1|29069.1|8
1653857310000|2022-05-29 20:48:30|29190.1|29069.1|29190|29069|29190.2|29069.2|29189.3|29068.3|13
1653857320000|2022-05-29 20:48:40|29189.8|29068.8|29187.2|29066.2|29190|29069|29186.9|29065.9|14
1653857330000|2022-05-29 20:48:50|29187.1|29066.1|29186.6|29065.6|29187.1|29066.1|29186.5|29065.5|13
1653857340000|2022-05-29 20:49:00|29186.7|29065.7|29189.1|29068.1|29192.3|29071.3|29186.7|29065.7|23
1653857350000|2022-05-29 20:49:10|29189.2|29068.2|29189.7|29068.7|29189.8|29068.8|29189.2|29068.2|13
1653857360000|2022-05-29 20:49:20|29189.6|29068.6|29189.5|29068.5|29189.8|29068.8|29189|29068|13
1653857370000|2022-05-29 20:49:30|29189.6|29068.6|29188.9|29067.9|29189.7|29068.7|29188.4|29067.4|12
1653857380000|2022-05-29 20:49:40|29189|29068|29205.6|29084.6|29206.2|29085.2|29189|29068|23
1653857390000|2022-05-29 20:49:50|29206.1|29085.1|29206.1|29085.1|29206.9|29085.9|29205.5|29084.5|11
1653857400000|2022-05-29 20:50:00|29206.4|29085.4|29198.8|29077.8|29206.4|29085.4|29198.4|29077.4|23
1653857410000|2022-05-29 20:50:10|29198.5|29077.5|29197.6|29076.6|29198.5|29077.5|29196.8|29075.8|16
1653857420000|2022-05-29 20:50:20|29199.2|29078.2|29202.8|29081.8|29203.6|29082.6|29199.2|29078.2|20
1653857430000|2022-05-29 20:50:30|29202.6|29081.6|29204.2|29083.2|29204.3|29083.3|29202.6|29081.6|21
1653857440000|2022-05-29 20:50:40|29204.1|29083.1|29201.5|29080.5|29204.4|29083.4|29201.5|29080.5|24
1653857450000|2022-05-29 20:50:50|29201.7|29080.7|29202.7|29081.7|29203|29082|29201.7|29080.7|13
1653857460000|2022-05-29 20:51:00|29202.8|29081.8|29205.5|29084.5|29205.9|29084.9|29202.8|29081.8|19
1653857470000|2022-05-29 20:51:10|29205.3|29084.3|29204.9|29083.9|29205.3|29084.3|29203.5|29082.5|19
1653857480000|2022-05-29 20:51:20|29205.2|29084.2|29205.7|29084.7|29205.8|29084.8|29205.2|29084.2|17
1653857490000|2022-05-29 20:51:30|29205.5|29084.5|29205.9|29084.9|29205.9|29084.9|29205.5|29084.5|11
1653857500000|2022-05-29 20:51:40|29206|29085|29205.7|29084.7|29206.2|29085.2|29205.7|29084.7|12
1653857510000|2022-05-29 20:51:50|29205.8|29084.8|29203.3|29082.3|29205.8|29084.8|29203|29082|10
1653857520000|2022-05-29 20:52:00|29203.4|29082.4|29203.4|29082.4|29203.5|29082.5|29203.4|29082.4|3
1653857530000|2022-05-29 20:52:10|29203.5|29082.5|29207|29086|29207.1|29086.1|29203.5|29082.5|13
1653857540000|2022-05-29 20:52:20|29207.1|29086.1|29205.4|29084.4|29207.4|29086.4|29204.9|29083.9|19
1653857550000|2022-05-29 20:52:30|29204.8|29083.8|29204.9|29083.9|29205.5|29084.5|29204.7|29083.7|14
1653857560000|2022-05-29 20:52:40|29205.2|29084.2|29203.7|29082.7|29205.4|29084.4|29203.6|29082.6|5
1653857570000|2022-05-29 20:52:50|29203.6|29082.6|29204.4|29083.4|29204.8|29083.8|29203.2|29082.2|14
1653857580000|2022-05-29 20:53:00|29204.5|29083.5|29201|29080|29204.9|29083.9|29200.4|29079.4|22
1653857590000|2022-05-29 20:53:10|29200.7|29079.7|29200.8|29079.8|29201.1|29080.1|29200.7|29079.7|8
1653857600000|2022-05-29 20:53:20|29202.4|29081.4|29200.7|29079.7|29203.4|29082.4|29200.6|29079.6|25
1653857610000|2022-05-29 20:53:30|29200.9|29079.9|29199.1|29078.1|29201|29080|29197|29076|17
1653857620000|2022-05-29 20:53:40|29199.2|29078.2|29200.5|29079.5|29200.5|29079.5|29199.2|29078.2|12
1653857630000|2022-05-29 20:53:50|29200.4|29079.4|29200.5|29079.5|29200.5|29079.5|29200.4|29079.4|2
1653857640000|2022-05-29 20:54:00|29200.1|29079.1|29200.3|29079.3|29200.6|29079.6|29200.1|29079.1|8
1653857650000|2022-05-29 20:54:10|29200.4|29079.4|29200.5|29079.5|29200.5|29079.5|29200.1|29079.1|6
1653857660000|2022-05-29 20:54:20|29200.4|29079.4|29206.1|29085.1|29206.4|29085.4|29200.3|29079.3|15
1653857670000|2022-05-29 20:54:30|29206|29085|29205.9|29084.9|29206|29085|29204|29083|17
1653857680000|2022-05-29 20:54:40|29205.8|29084.8|29205.5|29084.5|29205.9|29084.9|29205.4|29084.4|4
1653857690000|2022-05-29 20:54:50|29203.3|29082.3|29200.9|29079.9|29204.3|29083.3|29200.9|29079.9|17
1653857700000|2022-05-29 20:55:00|29200.6|29079.6|29200.7|29079.7|29200.8|29079.8|29199.9|29078.9|12
1653857710000|2022-05-29 20:55:10|29200.4|29079.4|29200.4|29079.4|29200.4|29079.4|29200.4|29079.4|1
1653857720000|2022-05-29 20:55:20|29200.6|29079.6|29200.8|29079.8|29200.8|29079.8|29200.6|29079.6|2
1653857730000|2022-05-29 20:55:30|29202.1|29081.1|29201.2|29080.2|29203.4|29082.4|29201.2|29080.2|12
1653857740000|2022-05-29 20:55:40|29201.5|29080.5|29202|29081|29203.2|29082.2|29200.8|29079.8|14
1653857750000|2022-05-29 20:55:50|29201.5|29080.5|29200.7|29079.7|29203.2|29082.2|29200.7|29079.7|24
1653857760000|2022-05-29 20:56:00|29198.7|29077.7|29194.1|29073.1|29198.7|29077.7|29193.6|29072.6|17
1653857770000|2022-05-29 20:56:10|29194|29073|29194.1|29073.1|29195.8|29074.8|29194|29073|21
1653857780000|2022-05-29 20:56:20|29194.2|29073.2|29194.3|29073.3|29194.7|29073.7|29194.2|29073.2|19
1653857790000|2022-05-29 20:56:30|29194.4|29073.4|29192.3|29071.3|29194.4|29073.4|29192.2|29071.2|14
1653857800000|2022-05-29 20:56:40|29192.2|29071.2|29193|29072|29193.8|29072.8|29191.6|29070.6|21
1653857810000|2022-05-29 20:56:50|29193.7|29072.7|29193|29072|29193.7|29072.7|29192.3|29071.3|24
1653857820000|2022-05-29 20:57:00|29193.1|29072.1|29193.8|29072.8|29194.2|29073.2|29193|29072|20
1653857830000|2022-05-29 20:57:10|29193.6|29072.6|29193.5|29072.5|29193.7|29072.7|29193.5|29072.5|6
1653857840000|2022-05-29 20:57:20|29193.6|29072.6|29193.9|29072.9|29194|29073|29193.5|29072.5|13
1653857850000|2022-05-29 20:57:30|29193.8|29072.8|29193.9|29072.9|29194.3|29073.3|29193.6|29072.6|6
1653857860000|2022-05-29 20:57:40|29194.3|29073.3|29195.1|29074.1|29196.3|29075.3|29194.2|29073.2|12
1653857870000|2022-05-29 20:57:50|29195|29074|29194.6|29073.6|29195.2|29074.2|29194.6|29073.6|13
1653857880000|2022-05-29 20:58:00|29194.8|29073.8|29195.1|29074.1|29196.4|29075.4|29194.6|29073.6|13
1653857890000|2022-05-29 20:58:10|29195.2|29074.2|29195|29074|29195.4|29074.4|29195|29074|9
1653857900000|2022-05-29 20:58:20|29195.2|29074.2|29194.7|29073.7|29195.2|29074.2|29194.5|29073.5|13
1653857910000|2022-05-29 20:58:30|29194.5|29073.5|29195.1|29074.1|29195.2|29074.2|29194.5|29073.5|6
1653857920000|2022-05-29 20:58:40|29195.2|29074.2|29195.3|29074.3|29195.4|29074.4|29195.2|29074.2|6
1653857930000|2022-05-29 20:58:50|29195.4|29074.4|29195.4|29074.4|29195.4|29074.4|29194.8|29073.8|8
1653857940000|2022-05-29 20:59:00|29195.7|29074.7|29218.4|29097.4|29219.4|29098.4|29195.7|29074.7|27
1653857950000|2022-05-29 20:59:10|29218.5|29097.5|29222.8|29101.8|29222.8|29101.8|29218.4|29097.4|12
1653857960000|2022-05-29 20:59:20|29221.7|29100.7|29217|29096|29221.7|29100.7|29215.5|29094.5|17
1653857970000|2022-05-29 20:59:30|29216.7|29095.7|29215.2|29094.2|29217.2|29096.2|29214.7|29093.7|23
1653857980000|2022-05-29 20:59:40|29215.1|29094.1|29214.8|29093.8|29215.8|29094.8|29214.6|29093.6|22
1653857990000|2022-05-29 20:59:50|29214.6|29093.6|29213.8|29092.8|29214.7|29093.7|29212.2|29091.2|19
1653858000000|2022-05-29 21:00:00|29213.6|29092.6|29212.3|29091.3|29213.6|29092.6|29212.2|29091.2|18
1653858010000|2022-05-29 21:00:10|29212.4|29091.4|29209.9|29088.9|29212.7|29091.7|29207.8|29086.8|23
1653858020000|2022-05-29 21:00:20|29210.5|29089.5|29211.9|29090.9|29211.9|29090.9|29210.4|29089.4|21
1653858030000|2022-05-29 21:00:30|29212|29091|29211.5|29090.5|29212|29091|29211.1|29090.1|16
1653858040000|2022-05-29 21:00:40|29211.7|29090.7|29214.4|29093.4|29214.4|29093.4|29210.7|29089.7|20
1653858050000|2022-05-29 21:00:50|29214.3|29093.3|29214.4|29093.4|29216|29095|29213.7|29092.7|18
1653858060000|2022-05-29 21:01:00|29215.8|29094.8|29215.3|29094.3|29218.2|29097.2|29215.3|29094.3|25
1653858070000|2022-05-29 21:01:10|29217.2|29096.2|29217|29096|29217.8|29096.8|29216.9|29095.9|23
1653858080000|2022-05-29 21:01:20|29216.8|29095.8|29216.7|29095.7|29217.3|29096.3|29215|29094|24
1653858090000|2022-05-29 21:01:30|29216.5|29095.5|29217.6|29096.6|29218.1|29097.1|29215.6|29094.6|19
1653858100000|2022-05-29 21:01:40|29217.5|29096.5|29217.5|29096.5|29218.3|29097.3|29217.3|29096.3|17
1653858110000|2022-05-29 21:01:50|29217.6|29096.6|29218.2|29097.2|29218.9|29097.9|29217.6|29096.6|15
1653858120000|2022-05-29 21:02:00|29218.1|29097.1|29206.7|29085.7|29218.2|29097.2|29206.7|29085.7|26
1653858130000|2022-05-29 21:02:10|29206.5|29085.5|29206.5|29085.5|29209|29088|29206.4|29085.4|22
1653858140000|2022-05-29 21:02:20|29206.6|29085.6|29192.8|29101.8|29209|29102.1|29192.8|29085.6|17
1653858150000|2022-05-29 21:02:30|29193|29102|29194.3|29103.3|29194.3|29103.3|29192.9|29101.9|18
1653858160000|2022-05-29 21:02:40|29194.1|29103.1|29193.6|29102.6|29194.2|29103.2|29193|29102|16
1653858170000|2022-05-29 21:02:50|29193.8|29102.8|29194|29103|29194.1|29103.1|29193.7|29102.7|9
1653858180000|2022-05-29 21:03:00|29192.7|29101.7|29194.4|29103.4|29194.7|29103.7|29192.7|29101.7|13
1653858190000|2022-05-29 21:03:10|29194.6|29103.6|29194.5|29103.5|29194.7|29103.7|29194.3|29103.3|9
1653858200000|2022-05-29 21:03:20|29195.1|29104.1|29193.9|29102.9|29195.9|29104.9|29193.8|29102.8|10
1653858210000|2022-05-29 21:03:30|29194.1|29103.1|29194|29103|29195.4|29104.4|29193.9|29102.9|10
1653858220000|2022-05-29 21:03:40|29195.3|29104.3|29193.9|29102.9|29195.3|29104.3|29193.6|29102.6|12
1653858230000|2022-05-29 21:03:50|29193.8|29102.8|29193.8|29102.8|29194.4|29103.4|29193.8|29102.8|3
1653858240000|2022-05-29 21:04:00|29193.9|29102.9|29189.3|29098.3|29194|29103|29189.1|29098.1|12
1653858250000|2022-05-29 21:04:10|29191|29100|29193|29102|29193.2|29102.2|29189.3|29098.3|18
1653858260000|2022-05-29 21:04:20|29194.7|29103.7|29194.6|29103.6|29195|29104|29194.5|29103.5|20
1653858270000|2022-05-29 21:04:30|29195|29104|29194.6|29103.6|29195|29104|29194.6|29103.6|7
1653858280000|2022-05-29 21:04:40|29194.7|29103.7|29194.8|29103.8|29194.8|29103.8|29194.6|29103.6|3
1653858290000|2022-05-29 21:04:50|29194.6|29103.6|29195|29104|29195|29104|29194.6|29103.6|4
1653858300000|2022-05-29 21:05:00|29192.1|29101.1|29193.2|29102.2|29195|29104|29191.4|29100.4|26
1653858310000|2022-05-29 21:05:10|29195|29104|29191.5|29100.5|29195|29104|29191.3|29100.3|9
1653858320000|2022-05-29 21:05:20|29192.4|29101.4|29193.2|29102.2|29194.9|29103.9|29192.4|29101.4|10
1653858330000|2022-05-29 21:05:30|29193.1|29102.1|29193.3|29102.3|29193.3|29102.3|29191.4|29100.4|4
1653858340000|2022-05-29 21:05:40|29193.4|29102.4|29191.9|29100.9|29195.1|29104.1|29191.9|29100.9|6
1653858350000|2022-05-29 21:05:50|29193.6|29102.6|29191.9|29100.9|29194.8|29103.8|29191.9|29100.9|12
1653858360000|2022-05-29 21:06:00|29194.6|29103.6|29193.1|29102.1|29194.8|29103.8|29192.5|29101.5|9
1653858370000|2022-05-29 21:06:10|29193|29102|29191.8|29100.8|29195.8|29104.8|29191.8|29100.8|21
1653858380000|2022-05-29 21:06:20|29191.2|29100.2|29193.9|29102.9|29194|29103|29191.2|29100.2|11
1653858390000|2022-05-29 21:06:30|29189.2|29098.2|29190.9|29099.9|29193.9|29102.9|29189.2|29098.2|10
1653858400000|2022-05-29 21:06:40|29190.8|29099.8|29193.7|29102.7|29193.7|29102.7|29189.9|29098.9|8
1653858410000|2022-05-29 21:06:50|29189.9|29098.9|29198.7|29107.7|29199|29108|29189.9|29098.9|20
1653858420000|2022-05-29 21:07:00|29199.4|29108.4|29198.1|29107.1|29199.6|29108.6|29197.6|29106.6|13
1653858430000|2022-05-29 21:07:10|29198.7|29107.7|29196.1|29105.1|29198.7|29107.7|29193.9|29102.9|31
1653858440000|2022-05-29 21:07:20|29196.2|29105.2|29203.7|29112.7|29203.7|29112.7|29192.5|29101.5|30
1653858450000|2022-05-29 21:07:30|29204.9|29113.9|29206.6|29115.6|29208|29117|29204.9|29113.9|18
1653858460000|2022-05-29 21:07:40|29206.8|29115.8|29195.2|29104.2|29206.9|29115.9|29193.4|29102.4|14
1653858470000|2022-05-29 21:07:50|29200.8|29109.8|29195.2|29104.2|29200.8|29109.8|29193.4|29102.4|3
1653858480000|2022-05-29 21:08:00|29200.7|29109.7|29193.4|29102.4|29200.7|29109.7|29193.4|29102.4|8
1653858500000|2022-05-29 21:08:20|29195.2|29104.2|29193.4|29102.4|29195.2|29104.2|29193.4|29102.4|4
1653858510000|2022-05-29 21:08:30|29199.2|29108.2|29193.4|29102.4|29199.2|29108.2|29193.4|29102.4|10
1653858520000|2022-05-29 21:08:40|29199.6|29108.6|29202.5|29111.5|29202.5|29111.5|29195.5|29104.5|9
1653858530000|2022-05-29 21:08:50|29205.2|29114.2|29205.5|29114.5|29208.8|29117.8|29202.5|29111.5|9
1653858540000|2022-05-29 21:09:00|29205.4|29114.4|29204.8|29113.8|29205.4|29114.4|29204.6|29113.6|9
1653858550000|2022-05-29 21:09:10|29203.2|29112.2|29205.3|29114.3|29205.3|29114.3|29202.5|29111.5|4
1653858560000|2022-05-29 21:09:20|29203.3|29112.3|29205.2|29114.2|29209.6|29118.6|29202.5|29111.5|15
1653858570000|2022-05-29 21:09:30|29205.3|29114.3|29204.7|29113.7|29205.3|29114.3|29204.5|29113.5|6
1653858580000|2022-05-29 21:09:40|29204.8|29113.8|29204.8|29113.8|29204.8|29113.8|29204.8|29113.8|1
1653858590000|2022-05-29 21:09:50|29206.1|29115.1|29204.7|29113.7|29206.1|29115.1|29204.7|29113.7|5
1653858600000|2022-05-29 21:10:00|29204.8|29113.8|29204.8|29113.8|29204.8|29113.8|29204.8|29113.8|1
1653858610000|2022-05-29 21:10:10|29204.6|29113.6|29205.7|29114.7|29205.8|29114.8|29204.5|29113.5|13
1653858620000|2022-05-29 21:10:20|29205.2|29114.2|29206.5|29115.5|29206.5|29115.5|29205.2|29114.2|3
1653858630000|2022-05-29 21:10:30|29207.1|29116.1|29206|29115|29207.2|29116.2|29205.2|29114.2|8
1653858640000|2022-05-29 21:10:40|29209.8|29118.8|29205.3|29114.3|29209.8|29118.8|29205.3|29114.3|9
1653858650000|2022-05-29 21:10:50|29205.9|29114.9|29208.3|29117.3|29209.6|29118.6|29205.3|29114.3|14
1653858660000|2022-05-29 21:11:00|29208.2|29117.2|29210.2|29119.2|29211.3|29120.3|29208|29117|30
1653858670000|2022-05-29 21:11:10|29210.4|29119.4|29210.9|29119.9|29211.6|29120.6|29209.4|29118.4|17
1653858680000|2022-05-29 21:11:20|29209.8|29118.8|29209.7|29118.7|29211.1|29120.1|29209.5|29118.5|25
1653858690000|2022-05-29 21:11:30|29209.5|29118.5|29209.4|29118.4|29210.3|29119.3|29209.4|29118.4|20
1653858700000|2022-05-29 21:11:40|29209.5|29118.5|29210.1|29119.1|29210.2|29119.2|29209.5|29118.5|6
1653858710000|2022-05-29 21:11:50|29210.6|29119.6|29210.3|29119.3|29210.6|29119.6|29208.4|29117.4|16
1653858720000|2022-05-29 21:12:00|29209.9|29118.9|29208.3|29117.3|29209.9|29118.9|29207.1|29116.1|25
1653858730000|2022-05-29 21:12:10|29208.6|29117.6|29208.1|29117.1|29209.3|29118.3|29206.4|29115.4|25
1653858740000|2022-05-29 21:12:20|29208|29117|29208.1|29117.1|29209|29118|29207.9|29116.9|9
1653858750000|2022-05-29 21:12:30|29208.2|29117.2|29208|29117|29208.3|29117.3|29207.9|29116.9|14
1653858760000|2022-05-29 21:12:40|29208.3|29117.3|29208.1|29117.1|29209.1|29118.1|29207.9|29116.9|20
1653858770000|2022-05-29 21:12:50|29207.8|29116.8|29207.5|29116.5|29208.2|29117.2|29207.5|29116.5|9
1653858780000|2022-05-29 21:13:00|29208.2|29117.2|29208.9|29117.9|29210.2|29119.2|29208.2|29117.2|22
1653858790000|2022-05-29 21:13:10|29209|29118|29207.9|29116.9|29209|29118|29206.1|29115.1|23
1653858800000|2022-05-29 21:13:20|29207.8|29116.8|29207.1|29116.1|29209|29118|29206.5|29115.5|14
1653858810000|2022-05-29 21:13:30|29207.6|29116.6|29207|29116|29209.4|29118.4|29206.5|29115.5|7
1653858820000|2022-05-29 21:13:40|29206.9|29115.9|29206.9|29115.9|29208.2|29117.2|29206.4|29115.4|15
1653858830000|2022-05-29 21:13:50|29207.5|29116.5|29205|29114|29208.5|29117.5|29203.9|29112.9|15
1653858840000|2022-05-29 21:14:00|29205.7|29114.7|29206.8|29115.8|29217|29126|29205.7|29114.7|18
1653858850000|2022-05-29 21:14:10|29211.1|29120.1|29208.8|29117.8|29211.1|29120.1|29206.8|29115.8|8
1653858860000|2022-05-29 21:14:20|29207.7|29116.7|29207.4|29116.4|29210.2|29119.2|29206.7|29115.7|22
1653858870000|2022-05-29 21:14:30|29207.5|29116.5|29207.1|29116.1|29209.4|29118.4|29206.5|29115.5|18
1653858880000|2022-05-29 21:14:40|29207|29116|29209.6|29118.6|29214.1|29123.1|29206.5|29115.5|11
1653858890000|2022-05-29 21:14:50|29209.8|29118.8|29207.6|29116.6|29214.6|29123.6|29206.8|29115.8|11
1653858900000|2022-05-29 21:15:00|29211.7|29120.7|29211.7|29120.7|29211.7|29120.7|29207.6|29116.6|9
1653858910000|2022-05-29 21:15:10|29207.6|29116.6|29208.1|29117.1|29211.7|29120.7|29207.6|29116.6|8
1653858920000|2022-05-29 21:15:20|29210.4|29119.4|29208.3|29117.3|29210.4|29119.4|29206.8|29115.8|9
1653858930000|2022-05-29 21:15:30|29208.4|29117.4|29210|29119|29217.3|29126.3|29206.8|29115.8|16
1653858940000|2022-05-29 21:15:40|29212.1|29121.1|29211.9|29120.9|29214.2|29123.2|29211.2|29120.2|9
1653858950000|2022-05-29 21:15:50|29211.8|29120.8|29212.5|29121.5|29214.2|29123.2|29211.5|29120.5|8
1653858960000|2022-05-29 21:16:00|29211.5|29120.5|29213.6|29122.6|29214.2|29123.2|29211.5|29120.5|17
1653858970000|2022-05-29 21:16:10|29215.2|29124.2|29214.2|29123.2|29215.2|29124.2|29212.4|29121.4|23
1653858980000|2022-05-29 21:16:20|29213.9|29122.9|29212.2|29121.2|29213.9|29122.9|29212|29121|19
1653858990000|2022-05-29 21:16:30|29212.1|29121.1|29213.7|29122.7|29215.6|29124.6|29212.1|29121.1|14
1653859000000|2022-05-29 21:16:40|29215.6|29124.6|29213|29122|29215.6|29124.6|29211.9|29120.9|28
1653859010000|2022-05-29 21:16:50|29212.9|29121.9|29213.5|29122.5|29215.1|29124.1|29212.5|29121.5|14
1653859020000|2022-05-29 21:17:00|29213.2|29122.2|29213.5|29122.5|29215|29124|29213.2|29122.2|4
1653859030000|2022-05-29 21:17:10|29215|29124|29213.5|29122.5|29215|29124|29213.5|29122.5|2
1653859040000|2022-05-29 21:17:20|29213.2|29122.2|29212.7|29121.7|29215|29124|29212.5|29121.5|8
1653859050000|2022-05-29 21:17:30|29212.8|29121.8|29213.2|29122.2|29213.4|29122.4|29211.8|29120.8|19
1653859060000|2022-05-29 21:17:40|29213.3|29122.3|29212.9|29121.9|29213.8|29122.8|29212.9|29121.9|9
1653859070000|2022-05-29 21:17:50|29212.8|29121.8|29213|29122|29213|29122|29212.8|29121.8|2
1653859080000|2022-05-29 21:18:00|29212.9|29121.9|29211.1|29120.1|29213|29122|29210.9|29119.9|12
1653859090000|2022-05-29 21:18:10|29210.5|29119.5|29199.7|29108.7|29210.5|29119.5|29199.7|29108.7|14
1653859100000|2022-05-29 21:18:20|29200|29109|29200|29109|29200|29109|29199.6|29108.6|7
1653859110000|2022-05-29 21:18:30|29199.5|29108.5|29200|29109|29200.4|29109.4|29199.4|29108.4|12
1653859120000|2022-05-29 21:18:40|29199.5|29108.5|29200.2|29109.2|29200.3|29109.3|29199.5|29108.5|9
1653859130000|2022-05-29 21:18:50|29199.7|29108.7|29201.3|29110.3|29201.3|29110.3|29199.7|29108.7|6
1653859140000|2022-05-29 21:19:00|29200.9|29109.9|29202.7|29111.7|29203.8|29112.8|29200.9|29109.9|20
1653859150000|2022-05-29 21:19:10|29203.4|29112.4|29201.5|29110.5|29203.4|29112.4|29201|29110|13
1653859160000|2022-05-29 21:19:20|29201.9|29110.9|29200.7|29109.7|29202.1|29111.1|29199.6|29108.6|21
1653859170000|2022-05-29 21:19:30|29200.6|29109.6|29202.4|29111.4|29202.4|29111.4|29200.6|29109.6|21
1653859180000|2022-05-29 21:19:40|29202.6|29111.6|29201.8|29110.8|29202.6|29111.6|29198.3|29107.3|16
1653859190000|2022-05-29 21:19:50|29201.9|29110.9|29201.9|29110.9|29202.5|29111.5|29198.8|29107.8|9
1653859200000|2022-05-29 21:20:00|29201.7|29110.7|29201.3|29110.3|29202.6|29111.6|29198.4|29107.4|23
1653859210000|2022-05-29 21:20:10|29202.2|29111.2|29201.3|29110.3|29202.2|29111.2|29197|29106|16
1653859220000|2022-05-29 21:20:20|29201.1|29110.1|29200.7|29109.7|29201.3|29110.3|29197.1|29106.1|10
1653859230000|2022-05-29 21:20:30|29199.7|29108.7|29201.4|29110.4|29201.6|29110.6|29197|29106|20
1653859240000|2022-05-29 21:20:40|29201.5|29110.5|29196.3|29105.3|29201.6|29110.6|29195.7|29104.7|22
1653859250000|2022-05-29 21:20:50|29196.2|29105.2|29196|29105|29196.4|29105.4|29196|29105|11
1653859260000|2022-05-29 21:21:00|29195.7|29104.7|29196.9|29105.9|29197.3|29106.3|29195.7|29104.7|24
1653859270000|2022-05-29 21:21:10|29196.8|29105.8|29196.8|29105.8|29196.8|29105.8|29196.6|29105.6|12
1653859280000|2022-05-29 21:21:20|29196.6|29105.6|29196.6|29105.6|29196.6|29105.6|29196.4|29105.4|4
1653859290000|2022-05-29 21:21:30|29196.4|29105.4|29196.6|29105.6|29196.9|29105.9|29196.4|29105.4|11
1653859300000|2022-05-29 21:21:40|29196.7|29105.7|29199.5|29108.5|29199.6|29108.6|29196.5|29105.5|13
1653859310000|2022-05-29 21:21:50|29199.6|29108.6|29199.6|29108.6|29199.6|29108.6|29197|29106|12
1653859320000|2022-05-29 21:22:00|29199.5|29108.5|29195.8|29104.8|29199.6|29108.6|29195.8|29104.8|22
1653859330000|2022-05-29 21:22:10|29196.1|29105.1|29196.4|29105.4|29196.4|29105.4|29196.1|29105.1|5
1653859340000|2022-05-29 21:22:20|29196.5|29105.5|29196.6|29105.6|29197.2|29106.2|29196.5|29105.5|4
1653859350000|2022-05-29 21:22:30|29196.5|29105.5|29195.9|29104.9|29196.5|29105.5|29195.1|29104.1|10
1653859360000|2022-05-29 21:22:40|29196|29105|29196|29105|29196|29105|29195.5|29104.5|5
1653859370000|2022-05-29 21:22:50|29195.7|29104.7|29195.7|29104.7|29195.7|29104.7|29195.7|29104.7|1
1653859380000|2022-05-29 21:23:00|29195.6|29104.6|29195.7|29104.7|29196|29105|29195.6|29104.6|4
1653859390000|2022-05-29 21:23:10|29196|29105|29196|29105|29196|29105|29196|29105|1
1653859400000|2022-05-29 21:23:20|29195.7|29104.7|29196.6|29105.6|29196.6|29105.6|29195.7|29104.7|9
1653859410000|2022-05-29 21:23:30|29197.2|29106.2|29196.9|29105.9|29197.4|29106.4|29196.8|29105.8|6
1653859420000|2022-05-29 21:23:40|29196.8|29105.8|29203.4|29112.4|29203.4|29112.4|29196.8|29105.8|19
1653859430000|2022-05-29 21:23:50|29203.7|29112.7|29203.7|29112.7|29203.9|29112.9|29203.7|29112.7|3
1653859440000|2022-05-29 21:24:00|29203.2|29112.2|29202.2|29111.2|29203.7|29112.7|29201.8|29110.8|11
1653859450000|2022-05-29 21:24:10|29202.6|29111.6|29202.1|29111.1|29202.6|29111.6|29201.5|29110.5|12
1653859460000|2022-05-29 21:24:20|29202|29111|29202.4|29111.4|29202.7|29111.7|29201.6|29110.6|13
1653859470000|2022-05-29 21:24:30|29202.2|29111.2|29202.3|29111.3|29202.7|29111.7|29201.3|29110.3|20
1653859480000|2022-05-29 21:24:40|29202.6|29111.6|29202.3|29111.3|29202.8|29111.8|29199.4|29108.4|20
1653859490000|2022-05-29 21:24:50|29201.8|29110.8|29202.4|29111.4|29202.4|29111.4|29201.8|29110.8|11
1653859500000|2022-05-29 21:25:00|29200.3|29109.3|29202.1|29111.1|29202.6|29111.6|29200.3|29109.3|13
1653859510000|2022-05-29 21:25:10|29202.2|29111.2|29202|29111|29202.4|29111.4|29200.4|29109.4|12
1653859520000|2022-05-29 21:25:20|29202.7|29111.7|29201.2|29110.2|29202.7|29111.7|29200.7|29109.7|15
1653859530000|2022-05-29 21:25:30|29201.5|29110.5|29203.4|29112.4|29203.4|29112.4|29200.8|29109.8|18
1653859540000|2022-05-29 21:25:40|29203.3|29112.3|29203.2|29112.2|29203.4|29112.4|29201.8|29110.8|17
1653859550000|2022-05-29 21:25:50|29203.1|29112.1|29203.4|29112.4|29203.4|29112.4|29202.8|29111.8|6
1653859560000|2022-05-29 21:26:00|29201.8|29110.8|29203.3|29112.3|29203.3|29112.3|29201.8|29110.8|12
1653859570000|2022-05-29 21:26:10|29203.4|29112.4|29203.4|29112.4|29203.4|29112.4|29202.5|29111.5|9
1653859580000|2022-05-29 21:26:20|29202.9|29111.9|29203.4|29112.4|29203.4|29112.4|29202.9|29111.9|5
1653859590000|2022-05-29 21:26:30|29203.5|29112.5|29203.5|29112.5|29203.5|29112.5|29202.9|29111.9|12
1653859600000|2022-05-29 21:26:40|29203.1|29112.1|29203.2|29112.2|29203.4|29112.4|29202.8|29111.8|16
1653859610000|2022-05-29 21:26:50|29203.5|29112.5|29204|29113|29204|29113|29203|29112|4
1653859620000|2022-05-29 21:27:00|29205.1|29114.1|29205.1|29114.1|29205.8|29114.8|29204.7|29113.7|20
1653859630000|2022-05-29 21:27:10|29205.2|29114.2|29206.5|29115.5|29206.8|29115.8|29205.1|29114.1|14
1653859640000|2022-05-29 21:27:20|29206.4|29115.4|29207.1|29116.1|29207.1|29116.1|29206.1|29115.1|12
1653859650000|2022-05-29 21:27:30|29205.2|29114.2|29205.6|29114.6|29207.7|29116.7|29205|29114|25
1653859660000|2022-05-29 21:27:40|29205.5|29114.5|29205.2|29114.2|29206.4|29115.4|29205.2|29114.2|15
1653859670000|2022-05-29 21:27:50|29205.3|29114.3|29204.2|29113.2|29205.3|29114.3|29202.7|29111.7|13
1653859680000|2022-05-29 21:28:00|29202.5|29111.5|29204.8|29113.8|29206.4|29115.4|29202.5|29111.5|24
1653859690000|2022-05-29 21:28:10|29204|29113|29205.1|29114.1|29205.4|29114.4|29200.1|29109.1|30
1653859700000|2022-05-29 21:28:20|29203.4|29112.4|29205.6|29114.6|29207.8|29116.8|29203.2|29112.2|23
1653859710000|2022-05-29 21:28:30|29207.9|29116.9|29208.6|29117.6|29208.7|29117.7|29206.9|29115.9|19
1653859720000|2022-05-29 21:28:40|29209.1|29118.1|29209.1|29118.1|29209.2|29118.2|29208.1|29117.1|17
1653859730000|2022-05-29 21:28:50|29208.2|29117.2|29209.8|29118.8|29209.8|29118.8|29208|29117|17
1653859740000|2022-05-29 21:29:00|29209.9|29118.9|29212.5|29121.5|29214.9|29123.9|29209.9|29118.9|14
1653859750000|2022-05-29 21:29:10|29211|29120|29211|29120|29211|29120|29210.8|29119.8|9
1653859760000|2022-05-29 21:29:20|29210.7|29119.7|29211|29120|29211.1|29120.1|29210.1|29119.1|17
1653859770000|2022-05-29 21:29:30|29210.9|29119.9|29215.6|29124.6|29215.6|29124.6|29210.9|29119.9|12
1653859780000|2022-05-29 21:29:40|29215.5|29124.5|29212.6|29121.6|29215.5|29124.5|29211.3|29120.3|19
1653859790000|2022-05-29 21:29:50|29212.5|29121.5|29211.5|29120.5|29214.8|29123.8|29211.5|29120.5|21
1653859800000|2022-05-29 21:30:00|29212.9|29121.9|29215.6|29124.6|29215.6|29124.6|29211.5|29120.5|9
1653859810000|2022-05-29 21:30:10|29212.6|29121.6|29214|29123|29214.9|29123.9|29212.6|29121.6|12
1653859820000|2022-05-29 21:30:20|29213.8|29122.8|29213.1|29122.1|29213.8|29122.8|29212.7|29121.7|8
1653859830000|2022-05-29 21:30:30|29213.3|29122.3|29214.7|29123.7|29214.7|29123.7|29212.8|29121.8|9
1653859840000|2022-05-29 21:30:40|29214|29123|29213.9|29122.9|29215.9|29124.9|29213.9|29122.9|14
1653859850000|2022-05-29 21:30:50|29214.4|29123.4|29214.2|29123.2|29219.2|29128.2|29213.9|29122.9|25
1653859860000|2022-05-29 21:31:00|29214.6|29123.6|29215.2|29124.2|29215.2|29124.2|29213.2|29122.2|18
1653859870000|2022-05-29 21:31:10|29214.7|29123.7|29212.4|29121.4|29214.7|29123.7|29211|29120|10
1653859880000|2022-05-29 21:31:20|29212.3|29121.3|29214.9|29123.9|29214.9|29123.9|29212.3|29121.3|8
1653859890000|2022-05-29 21:31:30|29214.2|29123.2|29212.9|29121.9|29214.2|29123.2|29212|29121|7
1653859900000|2022-05-29 21:31:40|29212.4|29121.4|29213.2|29122.2|29213.5|29122.5|29212.4|29121.4|12
1653859910000|2022-05-29 21:31:50|29213.3|29122.3|29213.5|29122.5|29213.5|29122.5|29213.3|29122.3|3
1653859920000|2022-05-29 21:32:00|29212.6|29121.6|29212.7|29121.7|29212.7|29121.7|29211.7|29120.7|5
1653859930000|2022-05-29 21:32:10|29212.8|29121.8|29213|29122|29213|29122|29212.2|29121.2|7
1653859940000|2022-05-29 21:32:20|29213.5|29122.5|29215.8|29124.8|29216.7|29125.7|29213.5|29122.5|12
1653859950000|2022-05-29 21:32:30|29215.9|29124.9|29215.6|29124.6|29216.9|29125.9|29215.2|29124.2|11
1653859960000|2022-05-29 21:32:40|29215.7|29124.7|29217.2|29126.2|29217.2|29126.2|29215.7|29124.7|7
1653859970000|2022-05-29 21:32:50|29217.1|29126.1|29218.9|29127.9|29219.1|29128.1|29216|29125|13
1653859980000|2022-05-29 21:33:00|29218.8|29127.8|29217.9|29126.9|29218.8|29127.8|29216.2|29125.2|11
1653859990000|2022-05-29 21:33:10|29218|29127|29216.5|29125.5|29218.2|29127.2|29216.5|29125.5|6
1653860000000|2022-05-29 21:33:20|29216.6|29125.6|29216.3|29125.3|29216.6|29125.6|29215.5|29124.5|17
1653860010000|2022-05-29 21:33:30|29216.4|29125.4|29215.8|29124.8|29216.7|29125.7|29215.8|29124.8|5
1653860020000|2022-05-29 21:33:40|29217.7|29126.7|29215.9|29124.9|29217.8|29126.8|29214.7|29123.7|16
1653860030000|2022-05-29 21:33:50|29216.2|29125.2|29216.3|29125.3|29216.8|29125.8|29216|29125|7
1653860040000|2022-05-29 21:34:00|29216|29125|29217.2|29126.2|29217.2|29126.2|29216|29125|7
1653860050000|2022-05-29 21:34:10|29217.1|29126.1|29217.2|29126.2|29217.3|29126.3|29217.1|29126.1|3
1653860060000|2022-05-29 21:34:20|29217.1|29126.1|29217.3|29126.3|29217.4|29126.4|29217.1|29126.1|10
1653860070000|2022-05-29 21:34:30|29217.8|29126.8|29217.6|29126.6|29217.8|29126.8|29217.5|29126.5|6
1653860080000|2022-05-29 21:34:40|29217.9|29126.9|29217.8|29126.8|29217.9|29126.9|29217|29126|15
1653860090000|2022-05-29 21:34:50|29218.3|29127.3|29244|29153|29246.5|29155.5|29217.9|29126.9|33
1653860100000|2022-05-29 21:35:00|29243.9|29152.9|29224.6|29133.6|29245.1|29154.1|29221.7|29130.7|30
1653860110000|2022-05-29 21:35:10|29222.7|29131.7|29222.8|29131.8|29224.5|29133.5|29222.3|29131.3|22
1653860120000|2022-05-29 21:35:20|29222.5|29131.5|29220.1|29129.1|29223.8|29132.8|29220|29129|19
1653860130000|2022-05-29 21:35:30|29220.2|29129.2|29223.8|29132.8|29225.2|29134.2|29218.1|29127.1|26
1653860140000|2022-05-29 21:35:40|29223.7|29132.7|29223.3|29132.3|29224.6|29133.6|29223|29132|16
1653860150000|2022-05-29 21:35:50|29223.2|29132.2|29222.6|29131.6|29225.5|29134.5|29222.6|29131.6|17
1653860160000|2022-05-29 21:36:00|29223.9|29132.9|29221.7|29130.7|29223.9|29132.9|29221.5|29130.5|18
1653860170000|2022-05-29 21:36:10|29222|29131|29222.6|29131.6|29225.9|29134.9|29221.9|29130.9|16
1653860180000|2022-05-29 21:36:20|29226.9|29135.9|29223.7|29132.7|29228.2|29137.2|29222.6|29131.6|19
1653860190000|2022-05-29 21:36:30|29223.6|29132.6|29229.2|29138.2|29229.5|29138.5|29223.5|29132.5|23
1653860200000|2022-05-29 21:36:40|29229.3|29138.3|29233.6|29142.6|29236.7|29145.7|29229.3|29138.3|24
1653860210000|2022-05-29 21:36:50|29234.3|29143.3|29234.8|29143.8|29237.4|29146.4|29231.6|29140.6|27
1653860220000|2022-05-29 21:37:00|29233.4|29142.4|29238|29147|29238.1|29147.1|29232.9|29141.9|19
1653860230000|2022-05-29 21:37:10|29235.6|29144.6|29238.7|29147.7|29238.7|29147.7|29235.6|29144.6|23
1653860240000|2022-05-29 21:37:20|29238.2|29147.2|29237.1|29146.1|29238.7|29147.7|29237.1|29146.1|15
1653860250000|2022-05-29 21:37:30|29238.3|29147.3|29234.5|29143.5|29238.3|29147.3|29234.1|29143.1|7
1653860260000|2022-05-29 21:37:40|29234.4|29143.4|29241.7|29150.7|29244.9|29153.9|29234.4|29143.4|18
1653860270000|2022-05-29 21:37:50|29244.8|29153.8|29246.2|29155.2|29249.2|29158.2|29244.8|29153.8|13
1653860280000|2022-05-29 21:38:00|29246.4|29155.4|29239.4|29148.4|29246.7|29155.7|29239.2|29148.2|19
1653860290000|2022-05-29 21:38:10|29239.6|29148.6|29235.8|29144.8|29244.2|29153.2|29235.3|29144.3|24
1653860300000|2022-05-29 21:38:20|29235.9|29144.9|29235.4|29144.4|29237.4|29146.4|29234.7|29143.7|22
1653860310000|2022-05-29 21:38:30|29235.5|29144.5|29234.8|29143.8|29236.2|29145.2|29230.8|29139.8|31
1653860320000|2022-05-29 21:38:40|29234.9|29143.9|29234.1|29143.1|29235.1|29144.1|29233|29142|16
1653860330000|2022-05-29 21:38:50|29233.7|29142.7|29233.5|29142.5|29234.1|29143.1|29231.7|29140.7|21
1653860340000|2022-05-29 21:39:00|29233.1|29142.1|29233.7|29142.7|29233.7|29142.7|29232.9|29141.9|6
1653860350000|2022-05-29 21:39:10|29233.2|29142.2|29233.9|29142.9|29233.9|29142.9|29230.8|29139.8|8
1653860360000|2022-05-29 21:39:20|29233.3|29142.3|29233.6|29142.6|29233.9|29142.9|29231.7|29140.7|15
1653860370000|2022-05-29 21:39:30|29232.7|29141.7|29233.6|29142.6|29234.2|29143.2|29232.7|29141.7|9
1653860390000|2022-05-29 21:39:50|29234.2|29143.2|29234.1|29143.1|29234.2|29143.2|29232.9|29141.9|8
1653860400000|2022-05-29 21:40:00|29233.2|29142.2|29233.9|29142.9|29234.9|29143.9|29232.3|29141.3|18
1653860410000|2022-05-29 21:40:10|29232.6|29141.6|29233.2|29142.2|29233.9|29142.9|29232.6|29141.6|6
1653860420000|2022-05-29 21:40:20|29233.7|29142.7|29233.2|29142.2|29234.2|29143.2|29233.2|29142.2|6
1653860430000|2022-05-29 21:40:30|29233.7|29142.7|29233.7|29142.7|29233.8|29142.8|29233.3|29142.3|16
1653860450000|2022-05-29 21:40:50|29233.6|29142.6|29237|29146|29237.5|29146.5|29232.6|29141.6|14
1653860460000|2022-05-29 21:41:00|29237.1|29146.1|29237|29146|29239.5|29148.5|29236.4|29145.4|22
1653860470000|2022-05-29 21:41:10|29236.4|29145.4|29237.2|29146.2|29238.5|29147.5|29236.3|29145.3|11
1653860480000|2022-05-29 21:41:20|29237.1|29146.1|29237|29146|29237.1|29146.1|29236.4|29145.4|6
1653860490000|2022-05-29 21:41:30|29237.4|29146.4|29237.6|29146.6|29237.6|29146.6|29236.6|29145.6|9
1653860500000|2022-05-29 21:41:40|29237.7|29146.7|29239.4|29148.4|29239.6|29148.6|29237.7|29146.7|11
1653860510000|2022-05-29 21:41:50|29239.5|29148.5|29239.6|29148.6|29239.6|29148.6|29239|29148|7
1653860520000|2022-05-29 21:42:00|29239.7|29148.7|29240.1|29149.1|29240.1|29149.1|29239.7|29148.7|9
1653860530000|2022-05-29 21:42:10|29240|29149|29240|29149|29240.5|29149.5|29240|29149|3
1653860540000|2022-05-29 21:42:20|29240.5|29149.5|29239.9|29148.9|29240.5|29149.5|29239.3|29148.3|6
1653860550000|2022-05-29 21:42:30|29239.6|29148.6|29239.7|29148.7|29240.3|29149.3|29239.6|29148.6|9
1653860560000|2022-05-29 21:42:40|29240.1|29149.1|29239.4|29148.4|29240.1|29149.1|29239.4|29148.4|5
1653860570000|2022-05-29 21:42:50|29240.4|29149.4|29240.3|29149.3|29241|29150|29240|29149|7
1653860580000|2022-05-29 21:43:00|29240.1|29149.1|29239.9|29148.9|29241|29150|29239.9|29148.9|4
1653860590000|2022-05-29 21:43:10|29240|29149|29240.1|29149.1|29240.1|29149.1|29240|29149|4
1653860600000|2022-05-29 21:43:20|29237|29146|29230.2|29139.2|29237|29146|29229.1|29138.1|15
1653860620000|2022-05-29 21:43:40|29229.9|29138.9|29230.4|29139.4|29230.4|29139.4|29229.9|29138.9|4
1653860630000|2022-05-29 21:43:50|29230.6|29139.6|29232.7|29141.7|29233.8|29142.8|29230.6|29139.6|14
1653860640000|2022-05-29 21:44:00|29233|29142|29232.1|29141.1|29233|29142|29232|29141|6
1653860650000|2022-05-29 21:44:10|29231.6|29140.6|29231.3|29140.3|29231.9|29140.9|29231.1|29140.1|14
1653860660000|2022-05-29 21:44:20|29231.2|29140.2|29230.4|29139.4|29231.3|29140.3|29230.3|29139.3|8
1653860670000|2022-05-29 21:44:30|29230.6|29139.6|29231|29140|29231.2|29140.2|29230.2|29139.2|7
1653860680000|2022-05-29 21:44:40|29231.9|29140.9|29230.1|29139.1|29231.9|29140.9|29230.1|29139.1|5
1653860690000|2022-05-29 21:44:50|29229.4|29138.4|29230.1|29139.1|29230.7|29139.7|29227|29136|10
1653860700000|2022-05-29 21:45:00|29230.5|29139.5|29230.8|29139.8|29231.1|29140.1|29230.1|29139.1|6
1653860710000|2022-05-29 21:45:10|29231.8|29140.8|29230.8|29139.8|29231.8|29140.8|29230|29139|10
1653860720000|2022-05-29 21:45:20|29231.8|29140.8|29228.1|29137.1|29231.8|29140.8|29225.8|29134.8|19
1653860730000|2022-05-29 21:45:30|29229.1|29138.1|29229.3|29138.3|29229.3|29138.3|29227.4|29136.4|13
1653860740000|2022-05-29 21:45:40|29228.2|29137.2|29228.1|29137.1|29229.3|29138.3|29227.5|29136.5|4
1653860750000|2022-05-29 21:45:50|29226.6|29135.6|29228.1|29137.1|29228.6|29137.6|29226.5|29135.5|11
1653860760000|2022-05-29 21:46:00|29227.5|29136.5|29227.5|29136.5|29229.2|29138.2|29227.5|29136.5|7
1653860770000|2022-05-29 21:46:10|29229.2|29138.2|29231.8|29140.8|29231.8|29140.8|29227.5|29136.5|13
1653860780000|2022-05-29 21:46:20|29232.7|29141.7|29242.7|29151.7|29243.5|29152.5|29231.8|29140.8|15
1653860790000|2022-05-29 21:46:30|29243|29152|29238.4|29147.4|29243.3|29152.3|29238.4|29147.4|23
1653860800000|2022-05-29 21:46:40|29238.6|29147.6|29234.5|29143.5|29238.9|29147.9|29234.1|29143.1|19
1653860810000|2022-05-29 21:46:50|29233.6|29142.6|29234.1|29143.1|29234.1|29143.1|29233.5|29142.5|11
1653860820000|2022-05-29 21:47:00|29233.8|29142.8|29232.1|29141.1|29233.8|29142.8|29231.2|29140.2|16
1653860830000|2022-05-29 21:47:10|29232.8|29141.8|29232.8|29141.8|29232.8|29141.8|29232.1|29141.1|16
1653860840000|2022-05-29 21:47:20|29233.1|29142.1|29234.4|29143.4|29234.4|29143.4|29233.1|29142.1|11
1653860850000|2022-05-29 21:47:30|29233.4|29142.4|29231.2|29140.2|29234.4|29143.4|29231.1|29140.1|8
1653860860000|2022-05-29 21:47:40|29231.1|29140.1|29230.5|29139.5|29231.6|29140.6|29230.4|29139.4|18
1653860870000|2022-05-29 21:47:50|29230.7|29139.7|29230.7|29139.7|29231.5|29140.5|29230.5|29139.5|14
1653860880000|2022-05-29 21:48:00|29231.1|29140.1|29231.5|29140.5|29232.1|29141.1|29230.7|29139.7|16
1653860890000|2022-05-29 21:48:10|29231.1|29140.1|29231.4|29140.4|29231.4|29140.4|29230.9|29139.9|6
1653860900000|2022-05-29 21:48:20|29231.2|29140.2|29228.9|29137.9|29231.2|29140.2|29228.5|29137.5|6
1653860910000|2022-05-29 21:48:30|29228|29137|29220.5|29129.5|29229.4|29138.4|29219.2|29128.2|23
1653860920000|2022-05-29 21:48:40|29220.1|29129.1|29221.7|29130.7|29222.5|29131.5|29220|29129|24
1653860930000|2022-05-29 21:48:50|29219.5|29128.5|29219.6|29128.6|29221.7|29130.7|29216.5|29125.5|9
1653860940000|2022-05-29 21:49:00|29219.5|29128.5|29219.5|29128.5|29219.5|29128.5|29218|29127|7
1653860950000|2022-05-29 21:49:10|29219.3|29128.3|29219.3|29128.3|29219.4|29128.4|29216|29125|6
1653860960000|2022-05-29 21:49:20|29217.8|29126.8|29220.4|29129.4|29220.4|29129.4|29217.7|29126.7|6
1653860970000|2022-05-29 21:49:30|29219.8|29128.8|29219.7|29128.7|29222.8|29131.8|29219.7|29128.7|9
1653860980000|2022-05-29 21:49:40|29220.3|29129.3|29219.9|29128.9|29220.3|29129.3|29219.5|29128.5|7
1653860990000|2022-05-29 21:49:50|29217.9|29126.9|29215.4|29124.4|29217.9|29126.9|29215.4|29124.4|11
1653861000000|2022-05-29 21:50:00|29215.1|29124.1|29196.7|29105.7|29215.1|29124.1|29196.7|29105.7|25
1653861010000|2022-05-29 21:50:10|29196.6|29105.6|29195.5|29104.5|29196.6|29105.6|29195.3|29104.3|10
1653861020000|2022-05-29 21:50:20|29195.3|29104.3|29202.6|29111.6|29202.7|29111.7|29193.7|29102.7|11
1653861030000|2022-05-29 21:50:30|29203|29112|29203.2|29112.2|29203.3|29112.3|29202|29111|13
1653861040000|2022-05-29 21:50:40|29203.5|29112.5|29211.3|29120.3|29211.8|29120.8|29201.7|29110.7|23
1653861050000|2022-05-29 21:50:50|29211.7|29120.7|29215.2|29124.2|29215.3|29124.3|29210.9|29119.9|18
1653861060000|2022-05-29 21:51:00|29214.7|29123.7|29214.9|29123.9|29215.9|29124.9|29214.7|29123.7|16
1653861070000|2022-05-29 21:51:10|29214.6|29123.6|29221.7|29130.7|29221.7|29130.7|29214.6|29123.6|22
1653861080000|2022-05-29 21:51:20|29223.8|29132.8|29223.9|29132.9|29225.2|29134.2|29219.5|29128.5|33
1653861090000|2022-05-29 21:51:30|29218.7|29127.7|29215.5|29124.5|29220.6|29129.6|29215.2|29124.2|30
1653861100000|2022-05-29 21:51:40|29216.9|29125.9|29216.7|29125.7|29217.8|29126.8|29215.3|29124.3|28
1653861110000|2022-05-29 21:51:50|29217.1|29126.1|29218.8|29127.8|29218.8|29127.8|29216.5|29125.5|16
1653861120000|2022-05-29 21:52:00|29218.3|29127.3|29218.6|29127.6|29220.5|29129.5|29218.2|29127.2|11
1653861130000|2022-05-29 21:52:10|29219.2|29128.2|29224.8|29133.8|29225.4|29134.4|29219.2|29128.2|30
1653861140000|2022-05-29 21:52:20|29225|29134|29225.3|29134.3|29227.1|29136.1|29225|29134|20
1653861150000|2022-05-29 21:52:30|29225.9|29134.9|29224.9|29133.9|29227.1|29136.1|29224.3|29133.3|16
1653861160000|2022-05-29 21:52:40|29225|29134|29225.2|29134.2|29225.7|29134.7|29225|29134|13
1653861170000|2022-05-29 21:52:50|29225.7|29134.7|29225.7|29134.7|29226.9|29135.9|29225.2|29134.2|13
1653861180000|2022-05-29 21:53:00|29225.8|29134.8|29225.4|29134.4|29226.5|29135.5|29225.3|29134.3|17
1653861190000|2022-05-29 21:53:10|29225.5|29134.5|29225.5|29134.5|29225.5|29134.5|29225.5|29134.5|1
1653861200000|2022-05-29 21:53:20|29225|29134|29229.1|29138.1|29237.4|29146.4|29224.3|29133.3|14
1653861210000|2022-05-29 21:53:30|29226.2|29135.2|29227.7|29136.7|29228.7|29137.7|29225.3|29134.3|8
1653861220000|2022-05-29 21:53:40|29225.3|29134.3|29229.4|29138.4|29229.4|29138.4|29225.3|29134.3|5
1653861230000|2022-05-29 21:53:50|29226.4|29135.4|29233.9|29142.9|29233.9|29142.9|29225.3|29134.3|6
1653861240000|2022-05-29 21:54:00|29234.4|29143.4|29234.1|29143.1|29234.4|29143.4|29234.1|29143.1|2
1653861250000|2022-05-29 21:54:10|29234.4|29143.4|29235.7|29144.7|29235.7|29144.7|29234.2|29143.2|6
1653861270000|2022-05-29 21:54:30|29238.9|29147.9|29235.7|29144.7|29238.9|29147.9|29235|29144|4
1653861280000|2022-05-29 21:54:40|29238.9|29147.9|29235.7|29144.7|29238.9|29147.9|29235.7|29144.7|2
1653861290000|2022-05-29 21:54:50|29235|29144|29235|29144|29235|29144|29235|29144|1
1653861300000|2022-05-29 21:55:00|29235.5|29144.5|29235.4|29144.4|29236.6|29145.6|29235.4|29144.4|10
1653861310000|2022-05-29 21:55:10|29235.3|29144.3|29235.5|29144.5|29235.5|29144.5|29235.3|29144.3|5
1653861320000|2022-05-29 21:55:20|29236.1|29145.1|29237|29146|29237.6|29146.6|29235.5|29144.5|15
1653861330000|2022-05-29 21:55:30|29235.5|29144.5|29235.5|29144.5|29235.5|29144.5|29235.5|29144.5|1
1653861350000|2022-05-29 21:55:50|29237.2|29146.2|29235.5|29144.5|29237.2|29146.2|29235.5|29144.5|4
1653861360000|2022-05-29 21:56:00|29237.4|29146.4|29236.7|29145.7|29242.2|29151.2|29235.5|29144.5|7
1653861380000|2022-05-29 21:56:20|29252.7|29161.7|29245.3|29154.3|29254.8|29163.8|29235.5|29144.5|18
1653861390000|2022-05-29 21:56:30|29242.9|29151.9|29245.3|29154.3|29254.8|29163.8|29242.9|29151.9|6
1653861400000|2022-05-29 21:56:40|29254.8|29163.8|29254.8|29163.8|29254.8|29163.8|29242.9|29151.9|8
1653861410000|2022-05-29 21:56:50|29245.3|29154.3|29260.5|29169.5|29260.5|29169.5|29235.5|29144.5|8
1653861420000|2022-05-29 21:57:00|29257.8|29166.8|29257.8|29166.8|29260.5|29169.5|29257.8|29166.8|5
1653861430000|2022-05-29 21:57:10|29260.5|29169.5|29256.8|29165.8|29260.5|29169.5|29256.8|29165.8|10
1653861440000|2022-05-29 21:57:20|29259.3|29168.3|29250.9|29159.9|29260|29169|29249.3|29158.3|15
1653861450000|2022-05-29 21:57:30|29260|29169|29252.1|29161.1|29260|29169|29250.9|29159.9|12
1653861460000|2022-05-29 21:57:40|29258.8|29167.8|29252.3|29161.3|29258.8|29167.8|29252.1|29161.1|6
1653861470000|2022-05-29 21:57:50|29252.4|29161.4|29252.6|29161.6|29259.6|29168.6|29252.3|29161.3|8
1653861480000|2022-05-29 21:58:00|29252.7|29161.7|29252.2|29161.2|29252.7|29161.7|29252.1|29161.1|13
1653861490000|2022-05-29 21:58:10|29252.7|29161.7|29259.9|29168.9|29259.9|29168.9|29251.7|29160.7|9
1653861500000|2022-05-29 21:58:20|29260|29169|29252|29161|29260|29169|29252|29161|7
1653861510000|2022-05-29 21:58:30|29252.1|29161.1|29252.5|29161.5|29252.5|29161.5|29252.1|29161.1|7
1653861520000|2022-05-29 21:58:40|29259.5|29168.5|29252.1|29161.1|29259.5|29168.5|29245.5|29154.5|10
1653861530000|2022-05-29 21:58:50|29251.7|29160.7|29249.4|29158.4|29257.5|29166.5|29245.5|29154.5|13
1653861540000|2022-05-29 21:59:00|29248.4|29157.4|29259.4|29168.4|29259.4|29168.4|29245.5|29154.5|20
1653861550000|2022-05-29 21:59:10|29246.7|29155.7|29245.5|29154.5|29259|29168|29245.5|29154.5|10
1653861560000|2022-05-29 21:59:20|29249.6|29158.6|29250.5|29159.5|29254|29163|29249.5|29158.5|13
1653861570000|2022-05-29 21:59:30|29250.2|29159.2|29255.2|29164.2|29255.2|29164.2|29245.5|29154.5|13
1653861580000|2022-05-29 21:59:40|29251|29160|29250.7|29159.7|29257.2|29166.2|29250.3|29159.3|25
1653861590000|2022-05-29 21:59:50|29250.9|29159.9|29254.8|29163.8|29254.8|29163.8|29245.5|29154.5|22
1653861600000|2022-05-29 22:00:00|29254.4|29163.4|29279.8|29188.8|29316.9|29225.9|29246.8|29155.8|39
1653861610000|2022-05-29 22:00:10|29285|29194|29268.9|29177.9|29285|29194|29265.1|29174.1|34
1653861620000|2022-05-29 22:00:20|29269|29178|29272.2|29181.2|29273.8|29182.8|29268.9|29177.9|29
1653861630000|2022-05-29 22:00:30|29271.4|29180.4|29281.4|29190.4|29285.7|29194.7|29271.4|29180.4|31
1653861640000|2022-05-29 22:00:40|29281.1|29190.1|29279.3|29188.3|29292.8|29201.8|29278.2|29187.2|30
1653861650000|2022-05-29 22:00:50|29279.5|29188.5|29282|29191|29284.3|29193.3|29279.1|29188.1|24
1653861660000|2022-05-29 22:01:00|29289.2|29198.2|29279.7|29188.7|29289.2|29198.2|29278.7|29187.7|27
1653861670000|2022-05-29 22:01:10|29278.6|29187.6|29277.2|29186.2|29278.9|29187.9|29276|29185|22
1653861680000|2022-05-29 22:01:20|29278.2|29187.2|29268.3|29177.3|29278.2|29187.2|29268.2|29177.2|32
1653861690000|2022-05-29 22:01:30|29270.3|29179.3|29259.9|29168.9|29271.7|29180.7|29259.5|29168.5|37
1653861700000|2022-05-29 22:01:40|29259.4|29168.4|29262.5|29171.5|29263.7|29172.7|29259.3|29168.3|25
1653861710000|2022-05-29 22:01:50|29263.5|29172.5|29258.5|29167.5|29263.5|29172.5|29258.4|29167.4|29
1653861720000|2022-05-29 22:02:00|29259.7|29168.7|29262.1|29171.1|29264.4|29173.4|29259|29168|28
1653861730000|2022-05-29 22:02:10|29262.2|29171.2|29259.1|29168.1|29263.2|29172.2|29259.1|29168.1|25
1653861740000|2022-05-29 22:02:20|29261.2|29170.2|29245.5|29154.5|29261.3|29170.3|29244.5|29153.5|30
1653861750000|2022-05-29 22:02:30|29245.1|29154.1|29233.5|29142.5|29245.9|29154.9|29232.7|29141.7|25
1653861760000|2022-05-29 22:02:40|29234.1|29143.1|29224.1|29133.1|29234.1|29143.1|29223.9|29132.9|24
1653861770000|2022-05-29 22:02:50|29224.2|29133.2|29224|29133|29224.3|29133.3|29223.7|29132.7|17
1653861780000|2022-05-29 22:03:00|29223.7|29132.7|29228.1|29137.1|29229.3|29138.3|29222.5|29131.5|30
1653861790000|2022-05-29 22:03:10|29228.7|29137.7|29222.4|29131.4|29229.1|29138.1|29222.4|29131.4|24
1653861800000|2022-05-29 22:03:20|29223.1|29132.1|29228.9|29137.9|29231|29140|29222.4|29131.4|28
1653861810000|2022-05-29 22:03:30|29228.8|29137.8|29228.1|29137.1|29231.3|29140.3|29227.8|29136.8|20
1653861820000|2022-05-29 22:03:40|29228.9|29137.9|29237.3|29146.3|29237.3|29146.3|29228.5|29137.5|31
1653861830000|2022-05-29 22:03:50|29237|29146|29222.8|29131.8|29238.9|29147.9|29215.7|29124.7|36
1653861840000|2022-05-29 22:04:00|29226.4|29135.4|29225|29134|29229.1|29138.1|29219.9|29128.9|35
1653861850000|2022-05-29 22:04:10|29221.8|29130.8|29231|29140|29231|29140|29214.4|29123.4|36
1653861860000|2022-05-29 22:04:20|29230.8|29139.8|29222.6|29131.6|29231|29140|29220.1|29129.1|26
1653861870000|2022-05-29 22:04:30|29223.4|29132.4|29215.6|29124.6|29223.4|29132.4|29215.6|29124.6|16
1653861880000|2022-05-29 22:04:40|29215.4|29124.4|29218.8|29127.8|29219.7|29128.7|29212.6|29121.6|28
1653861890000|2022-05-29 22:04:50|29219.5|29128.5|29218.2|29127.2|29219.9|29128.9|29218|29127|23
1653861900000|2022-05-29 22:05:00|29218.1|29127.1|29218.2|29127.2|29218.4|29127.4|29217.2|29126.2|15
1653861910000|2022-05-29 22:05:10|29218|29127|29208|29117|29218|29127|29208|29117|15
1653861920000|2022-05-29 22:05:20|29208.1|29117.1|29207.1|29116.1|29208.2|29117.2|29206.7|29115.7|15
1653861930000|2022-05-29 22:05:30|29207.3|29116.3|29208|29117|29208.2|29117.2|29206.7|29115.7|18
1653861940000|2022-05-29 22:05:40|29207.8|29116.8|29204.8|29113.8|29209.3|29118.3|29203.5|29112.5|19
1653861950000|2022-05-29 22:05:50|29204.6|29113.6|29209.5|29118.5|29209.7|29118.7|29202.7|29111.7|27
1653861960000|2022-05-29 22:06:00|29211.4|29120.4|29202.5|29111.5|29212.7|29121.7|29201.1|29110.1|28
1653861970000|2022-05-29 22:06:10|29202.4|29111.4|29211.5|29120.5|29215.9|29124.9|29196.2|29105.2|30
1653861980000|2022-05-29 22:06:20|29218.8|29127.8|29218.5|29127.5|29222.2|29131.2|29210.4|29119.4|37
1653861990000|2022-05-29 22:06:30|29218.4|29127.4|29208.7|29117.7|29218.5|29127.5|29208|29117|30
1653862000000|2022-05-29 22:06:40|29208.9|29117.9|29214.6|29123.6|29216.4|29125.4|29208.9|29117.9|27
1653862010000|2022-05-29 22:06:50|29215.4|29124.4|29215.2|29124.2|29217.3|29126.3|29213.5|29122.5|20
1653862020000|2022-05-29 22:07:00|29215.3|29124.3|29213.8|29122.8|29215.3|29124.3|29213.2|29122.2|13
1653862030000|2022-05-29 22:07:10|29213.7|29122.7|29216.8|29125.8|29216.8|29125.8|29209.6|29118.6|26
1653862040000|2022-05-29 22:07:20|29213.5|29122.5|29213|29122|29213.5|29122.5|29210.7|29119.7|19
1653862050000|2022-05-29 22:07:30|29213.1|29122.1|29215.1|29124.1|29215.1|29124.1|29212.6|29121.6|23
1653862060000|2022-05-29 22:07:40|29215.5|29124.5|29211.1|29120.1|29215.6|29124.6|29209.7|29118.7|22
1653862070000|2022-05-29 22:07:50|29210.8|29119.8|29211.2|29120.2|29211.2|29120.2|29209.8|29118.8|5
1653862090000|2022-05-29 22:08:10|29210.1|29119.1|29210.1|29119.1|29211.2|29120.2|29210.1|29119.1|3
1653862100000|2022-05-29 22:08:20|29210.3|29119.3|29212.7|29121.7|29212.7|29121.7|29210.3|29119.3|15
1653862110000|2022-05-29 22:08:30|29212.6|29121.6|29209.1|29118.1|29212.6|29121.6|29208.2|29117.2|13
1653862120000|2022-05-29 22:08:40|29209|29118|29209|29118|29209.1|29118.1|29208.4|29117.4|10
1653862130000|2022-05-29 22:08:50|29209.1|29118.1|29209.3|29118.3|29212.4|29121.4|29208.4|29117.4|17
1653862140000|2022-05-29 22:09:00|29209.2|29118.2|29207|29116|29212.4|29121.4|29207|29116|15
1653862150000|2022-05-29 22:09:10|29206.4|29115.4|29209.4|29118.4|29209.4|29118.4|29206.4|29115.4|23
1653862160000|2022-05-29 22:09:20|29209.7|29118.7|29207.8|29116.8|29210.4|29119.4|29207.1|29116.1|15
1653862170000|2022-05-29 22:09:30|29207.9|29116.9|29207.3|29116.3|29207.9|29116.9|29207.2|29116.2|7
1653862180000|2022-05-29 22:09:40|29206.8|29115.8|29207.4|29116.4|29209|29118|29206.7|29115.7|8
1653862190000|2022-05-29 22:09:50|29207.3|29116.3|29229.2|29138.2|29229.4|29138.4|29207|29116|24
1653862200000|2022-05-29 22:10:00|29218.3|29127.3|29227.5|29136.5|29229.8|29138.8|29216.9|29125.9|26
1653862210000|2022-05-29 22:10:10|29227.3|29136.3|29228.9|29137.9|29233.4|29142.4|29227.3|29136.3|32
1653862220000|2022-05-29 22:10:20|29230.4|29139.4|29230.4|29139.4|29241.1|29150.1|29227.7|29136.7|32
1653862230000|2022-05-29 22:10:30|29230.5|29139.5|29226.3|29135.3|29234|29143|29224.5|29133.5|36
1653862240000|2022-05-29 22:10:40|29226.1|29135.1|29227.4|29136.4|29229.3|29138.3|29225.9|29134.9|21
1653862250000|2022-05-29 22:10:50|29229.4|29138.4|29231.1|29140.1|29231.1|29140.1|29227.3|29136.3|32
1653862260000|2022-05-29 22:11:00|29230.3|29139.3|29233|29142|29233|29142|29228.7|29137.7|22
1653862270000|2022-05-29 22:11:10|29233.6|29142.6|29241.1|29150.1|29241.3|29150.3|29233.6|29142.6|20
1653862280000|2022-05-29 22:11:20|29240.7|29149.7|29242|29151|29243.6|29152.6|29240.2|29149.2|25
1653862290000|2022-05-29 22:11:30|29242.1|29151.1|29242.1|29151.1|29242.3|29151.3|29241.3|29150.3|19
1653862300000|2022-05-29 22:11:40|29242|29151|29245.1|29154.1|29245.1|29154.1|29241.9|29150.9|23
1653862310000|2022-05-29 22:11:50|29244.8|29153.8|29244.3|29153.3|29244.8|29153.8|29243.8|29152.8|17
1653862320000|2022-05-29 22:12:00|29245|29154|29255.5|29164.5|29259.8|29168.8|29243.7|29152.7|26
1653862330000|2022-05-29 22:12:10|29255.4|29164.4|29258.9|29167.9|29259.2|29168.2|29254.7|29163.7|16
1653862340000|2022-05-29 22:12:20|29259|29168|29259.4|29168.4|29260.9|29169.9|29258.9|29167.9|17
1653862350000|2022-05-29 22:12:30|29259.7|29168.7|29260.8|29169.8|29261.1|29170.1|29259.7|29168.7|24
1653862360000|2022-05-29 22:12:40|29260.9|29169.9|29259.6|29168.6|29261.6|29170.6|29259.6|29168.6|11
1653862370000|2022-05-29 22:12:50|29259.3|29168.3|29260.2|29169.2|29260.6|29169.6|29259.2|29168.2|21
1653862380000|2022-05-29 22:13:00|29259.8|29168.8|29261.5|29170.5|29263|29172|29259.8|29168.8|28
1653862390000|2022-05-29 22:13:10|29261.3|29170.3|29261.3|29170.3|29262|29171|29261|29170|22
1653862400000|2022-05-29 22:13:20|29259.7|29168.7|29254.5|29163.5|29259.7|29168.7|29250.3|29159.3|31
1653862410000|2022-05-29 22:13:30|29254.4|29163.4|29254.1|29163.1|29254.5|29163.5|29252|29161|18
1653862420000|2022-05-29 22:13:40|29254.3|29163.3|29253.5|29162.5|29255.3|29164.3|29252.1|29161.1|25
1653862430000|2022-05-29 22:13:50|29253.7|29162.7|29252.8|29161.8|29254.7|29163.7|29251.6|29160.6|22
1653862440000|2022-05-29 22:14:00|29253.3|29162.3|29252.4|29161.4|29254.6|29163.6|29251.7|29160.7|17
1653862450000|2022-05-29 22:14:10|29252.6|29161.6|29253.8|29162.8|29253.8|29162.8|29252.6|29161.6|20
1653862460000|2022-05-29 22:14:20|29253.3|29162.3|29254.9|29163.9|29255.5|29164.5|29253.3|29162.3|9
1653862470000|2022-05-29 22:14:30|29254.4|29163.4|29254.8|29163.8|29254.8|29163.8|29253.4|29162.4|15
1653862480000|2022-05-29 22:14:40|29254.9|29163.9|29254.7|29163.7|29255.2|29164.2|29254.5|29163.5|7
1653862490000|2022-05-29 22:14:50|29255|29164|29261.6|29170.6|29269.9|29178.9|29253.7|29162.7|14
1653862500000|2022-05-29 22:15:00|29264.7|29173.7|29275.8|29184.8|29277.9|29186.9|29261.6|29170.6|27
1653862510000|2022-05-29 22:15:10|29280.3|29189.3|29282|29191|29284.9|29193.9|29274.8|29183.8|24
1653862520000|2022-05-29 22:15:20|29276.1|29185.1|29265.5|29174.5|29276.1|29185.1|29263.8|29172.8|35
1653862530000|2022-05-29 22:15:30|29266.3|29175.3|29263.1|29172.1|29266.6|29175.6|29262.9|29171.9|25
1653862540000|2022-05-29 22:15:40|29263.9|29172.9|29273.9|29182.9|29274.5|29183.5|29263.7|29172.7|34
1653862550000|2022-05-29 22:15:50|29274|29183|29272.3|29181.3|29277.6|29186.6|29272.3|29181.3|21
1653862560000|2022-05-29 22:16:00|29271.7|29180.7|29274.8|29183.8|29274.8|29183.8|29269|29178|32
1653862570000|2022-05-29 22:16:10|29270.9|29179.9|29270.9|29179.9|29280.5|29189.5|29270.9|29179.9|25
1653862580000|2022-05-29 22:16:20|29271.6|29180.6|29279|29188|29279|29188|29271.6|29180.6|16
1653862590000|2022-05-29 22:16:30|29278.8|29187.8|29276.5|29185.5|29278.9|29187.9|29276.1|29185.1|24
1653862600000|2022-05-29 22:16:40|29278.1|29187.1|29277.4|29186.4|29278.4|29187.4|29276.1|29185.1|23
1653862610000|2022-05-29 22:16:50|29277.6|29186.6|29277.6|29186.6|29278.7|29187.7|29277.3|29186.3|19
1653862620000|2022-05-29 22:17:00|29277.8|29186.8|29277.7|29186.7|29280.2|29189.2|29276.7|29185.7|6
1653862630000|2022-05-29 22:17:10|29278.4|29187.4|29280.7|29189.7|29280.7|29189.7|29277.7|29186.7|7
1653862640000|2022-05-29 22:17:20|29283.7|29192.7|29289.9|29198.9|29290.3|29199.3|29283.7|29192.7|15
1653862650000|2022-05-29 22:17:30|29289.7|29198.7|29286.2|29195.2|29289.9|29198.9|29285.9|29194.9|19
1653862660000|2022-05-29 22:17:40|29287.5|29196.5|29286.3|29195.3|29288.9|29197.9|29286|29195|11
1653862670000|2022-05-29 22:17:50|29285.6|29194.6|29287.2|29196.2|29287.3|29196.3|29284.3|29193.3|22
1653862680000|2022-05-29 22:18:00|29287.3|29196.3|29289.3|29198.3|29289.9|29198.9|29286|29195|25
1653862690000|2022-05-29 22:18:10|29289.9|29198.9|29281.6|29190.6|29290.5|29199.5|29281.6|29190.6|20
1653862700000|2022-05-29 22:18:20|29280.3|29189.3|29277.7|29186.7|29281.6|29190.6|29277.7|29186.7|24
1653862710000|2022-05-29 22:18:30|29280.8|29189.8|29282.3|29191.3|29282.3|29191.3|29277.6|29186.6|13
1653862720000|2022-05-29 22:18:40|29281.3|29190.3|29282.2|29191.2|29282.4|29191.4|29281.2|29190.2|17
1653862730000|2022-05-29 22:18:50|29285.5|29194.5|29296.1|29205.1|29296.3|29205.3|29285.5|29194.5|19
1653862740000|2022-05-29 22:19:00|29295.9|29204.9|29295.2|29204.2|29295.9|29204.9|29292.6|29201.6|17
1653862750000|2022-05-29 22:19:10|29295.3|29204.3|29295.3|29204.3|29296.3|29205.3|29295.1|29204.1|12
1653862760000|2022-05-29 22:19:20|29295.2|29204.2|29296.3|29205.3|29298.7|29207.7|29295.2|29204.2|14
1653862770000|2022-05-29 22:19:30|29296.4|29205.4|29296.3|29205.3|29297.7|29206.7|29296.3|29205.3|15
1653862780000|2022-05-29 22:19:40|29296.5|29205.5|29296.3|29205.3|29296.5|29205.5|29296.3|29205.3|18
1653862790000|2022-05-29 22:19:50|29295.4|29204.4|29309.3|29218.3|29317.1|29226.1|29295.4|29204.4|28
1653862800000|2022-05-29 22:20:00|29310.6|29219.6|29307.7|29216.7|29310.6|29219.6|29305.3|29214.3|37
1653862810000|2022-05-29 22:20:10|29308.2|29217.2|29306.2|29215.2|29308.4|29217.4|29299.2|29208.2|31
1653862820000|2022-05-29 22:20:20|29307|29216|29311.9|29220.9|29317.1|29226.1|29306.8|29215.8|36
1653862830000|2022-05-29 22:20:30|29312.2|29221.2|29308|29217|29312.2|29221.2|29306.8|29215.8|28
1653862840000|2022-05-29 22:20:40|29308.5|29217.5|29313.7|29222.7|29315.3|29224.3|29305|29214|26
1653862850000|2022-05-29 22:20:50|29314.2|29223.2|29302.7|29211.7|29314.6|29223.6|29301.8|29210.8|33
1653862860000|2022-05-29 22:21:00|29302.4|29211.4|29334.6|29243.6|29334.6|29243.6|29302.3|29211.3|27
1653862870000|2022-05-29 22:21:10|29333.6|29242.6|29322.5|29231.5|29337.8|29246.8|29321.3|29230.3|36
1653862880000|2022-05-29 22:21:20|29319.8|29228.8|29323.7|29232.7|29325.8|29234.8|29318.6|29227.6|37
1653862890000|2022-05-29 22:21:30|29326.1|29235.1|29336.9|29245.9|29336.9|29245.9|29324.8|29233.8|37
1653862900000|2022-05-29 22:21:40|29337|29246|29332.2|29241.2|29337|29246|29330.8|29239.8|29
1653862910000|2022-05-29 22:21:50|29332|29241|29330.6|29239.6|29332.5|29241.5|29330.1|29239.1|31
1653862920000|2022-05-29 22:22:00|29326.9|29235.9|29337.3|29246.3|29338.8|29247.8|29326.3|29235.3|24
1653862930000|2022-05-29 22:22:10|29337.8|29246.8|29337.9|29246.9|29340.7|29249.7|29334.3|29243.3|20
1653862940000|2022-05-29 22:22:20|29336|29245|29346.5|29255.5|29346.5|29255.5|29336|29245|37
1653862950000|2022-05-29 22:22:30|29346.3|29255.3|29344.2|29253.2|29347.5|29256.5|29341.2|29250.2|33
1653862960000|2022-05-29 22:22:40|29345.6|29254.6|29343.5|29252.5|29347.7|29256.7|29342.4|29251.4|28
1653862970000|2022-05-29 22:22:50|29344.1|29253.1|29341.8|29250.8|29344.2|29253.2|29341.7|29250.7|29
1653862980000|2022-05-29 22:23:00|29341.9|29250.9|29346.3|29255.3|29346.9|29255.9|29340.9|29249.9|31
1653862990000|2022-05-29 22:23:10|29347|29256|29325.8|29234.8|29347.5|29256.5|29313.2|29222.2|36
1653863000000|2022-05-29 22:23:20|29326.6|29235.6|29338.9|29247.9|29341|29250|29323.5|29232.5|34
1653863010000|2022-05-29 22:23:30|29338.7|29247.7|29339|29248|29341.5|29250.5|29336.3|29245.3|26
1653863020000|2022-05-29 22:23:40|29338.9|29247.9|29336.9|29245.9|29341.3|29250.3|29336.9|29245.9|26
1653863030000|2022-05-29 22:23:50|29339.1|29248.1|29337.3|29246.3|29339.9|29248.9|29337|29246|28
1653863040000|2022-05-29 22:24:00|29340|29249|29315.2|29224.2|29340|29249|29313.2|29222.2|36
1653863050000|2022-05-29 22:24:10|29316.6|29225.6|29333.8|29242.8|29334.5|29243.5|29316.6|29225.6|31
1653863060000|2022-05-29 22:24:20|29332.7|29241.7|29342.7|29251.7|29346.5|29255.5|29332.2|29241.2|32
1653863070000|2022-05-29 22:24:30|29342.5|29251.5|29348.6|29257.6|29348.6|29257.6|29342.5|29251.5|25
1653863080000|2022-05-29 22:24:40|29348.7|29257.7|29349.3|29258.3|29350.3|29259.3|29348.6|29257.6|21
1653863090000|2022-05-29 22:24:50|29348.2|29257.2|29344.9|29253.9|29349.9|29258.9|29344.9|29253.9|31
1653863100000|2022-05-29 22:25:00|29345.8|29254.8|29350.8|29259.8|29350.8|29259.8|29345|29254|25
1653863110000|2022-05-29 22:25:10|29354.7|29263.7|29353.6|29262.6|29356.9|29265.9|29346.5|29255.5|28
1653863120000|2022-05-29 22:25:20|29352.6|29261.6|29353.9|29262.9|29354|29263|29352.2|29261.2|16
1653863130000|2022-05-29 22:25:30|29354|29263|29350|29259|29354.6|29263.6|29349.7|29258.7|12
1653863140000|2022-05-29 22:25:40|29349.9|29258.9|29349.1|29258.1|29355.4|29264.4|29349.1|29258.1|24
1653863150000|2022-05-29 22:25:50|29348.3|29257.3|29353.8|29262.8|29353.8|29262.8|29348.2|29257.2|28
1653863160000|2022-05-29 22:26:00|29353.9|29262.9|29351.8|29260.8|29353.9|29262.9|29349.1|29258.1|18
1653863170000|2022-05-29 22:26:10|29352.7|29261.7|29346.5|29255.5|29356.5|29265.5|29345.8|29254.8|23
1653863180000|2022-05-29 22:26:20|29346.8|29255.8|29363.1|29272.1|29366|29275|29346.8|29255.8|30
1653863190000|2022-05-29 22:26:30|29360.7|29269.7|29387.4|29296.4|29390.4|29299.4|29360.7|29269.7|33
1653863200000|2022-05-29 22:26:40|29387.1|29296.1|29371.8|29280.8|29389.2|29298.2|29371.8|29280.8|34
1653863210000|2022-05-29 22:26:50|29373.3|29282.3|29374.6|29283.6|29379.2|29288.2|29373.3|29282.3|31
1653863220000|2022-05-29 22:27:00|29377.4|29286.4|29380.2|29289.2|29380.3|29289.3|29373.7|29282.7|39
1653863230000|2022-05-29 22:27:10|29381.6|29290.6|29377.1|29286.1|29385.6|29294.6|29376.5|29285.5|29
1653863240000|2022-05-29 22:27:20|29378.7|29287.7|29378.8|29287.8|29378.8|29287.8|29376.6|29285.6|22
1653863250000|2022-05-29 22:27:30|29379.8|29288.8|29374.7|29283.7|29379.8|29288.8|29374.1|29283.1|33
1653863260000|2022-05-29 22:27:40|29374.4|29283.4|29377.6|29286.6|29377.6|29286.6|29373.3|29282.3|26
1653863270000|2022-05-29 22:27:50|29377.5|29286.5|29376|29285|29378.8|29287.8|29375.7|29284.7|18
1653863280000|2022-05-29 22:28:00|29376.1|29285.1|29385.8|29294.8|29386|29295|29376|29285|26
1653863290000|2022-05-29 22:28:10|29386.4|29295.4|29378|29287|29390.4|29299.4|29376.8|29285.8|25
1653863300000|2022-05-29 22:28:20|29379.3|29288.3|29379.4|29288.4|29381.2|29290.2|29374.6|29283.6|26
1653863310000|2022-05-29 22:28:30|29379.8|29288.8|29379|29288|29380|29289|29376.8|29285.8|29
1653863320000|2022-05-29 22:28:40|29377.1|29286.1|29379.2|29288.2|29380.4|29289.4|29373.8|29282.8|31
1653863330000|2022-05-29 22:28:50|29383.4|29292.4|29395.9|29304.9|29397.1|29306.1|29383.4|29292.4|27
1653863340000|2022-05-29 22:29:00|29396|29305|29393.6|29302.6|29400.3|29309.3|29393|29302|27
1653863350000|2022-05-29 22:29:10|29393.4|29302.4|29407.5|29316.5|29407.5|29316.5|29390.4|29299.4|39
1653863360000|2022-05-29 22:29:20|29411.2|29320.2|29416.6|29325.6|29421.9|29330.9|29409.8|29318.8|38
1653863370000|2022-05-29 22:29:30|29418.3|29327.3|29422.1|29331.1|29424|29333|29416.1|29325.1|32
1653863380000|2022-05-29 22:29:40|29420.7|29329.7|29418.9|29327.9|29422.7|29331.7|29410.2|29319.2|32
1653863390000|2022-05-29 22:29:50|29419.5|29328.5|29436.9|29345.9|29436.9|29345.9|29419.4|29328.4|32
1653863400000|2022-05-29 22:30:00|29433.7|29342.7|29444.9|29353.9|29449.5|29358.5|29432.8|29341.8|37
1653863410000|2022-05-29 22:30:10|29443.3|29352.3|29438.9|29347.9|29444.2|29353.2|29438.9|29347.9|36
1653863420000|2022-05-29 22:30:20|29440.3|29349.3|29430.8|29339.8|29440.3|29349.3|29425.6|29334.6|33
1653863430000|2022-05-29 22:30:30|29429|29338|29427.6|29336.6|29432.2|29341.2|29424.3|29333.3|38
1653863440000|2022-05-29 22:30:40|29427.8|29336.8|29443.3|29352.3|29443.4|29352.4|29424.1|29333.1|36
1653863450000|2022-05-29 22:30:50|29443.8|29352.8|29446.6|29355.6|29446.6|29355.6|29443.8|29352.8|23
1653863460000|2022-05-29 22:31:00|29444.5|29353.5|29447.1|29356.1|29447.2|29356.2|29436.9|29345.9|35
1653863470000|2022-05-29 22:31:10|29446.5|29355.5|29446|29355|29446.6|29355.6|29443.4|29352.4|30
1653863480000|2022-05-29 22:31:20|29445.1|29354.1|29443|29352|29446.3|29355.3|29441.8|29350.8|20
1653863490000|2022-05-29 22:31:30|29443.7|29352.7|29446.5|29355.5|29446.5|29355.5|29442.7|29351.7|33
1653863500000|2022-05-29 22:31:40|29445.3|29354.3|29457.6|29366.6|29457.6|29366.6|29443.6|29352.6|29
1653863510000|2022-05-29 22:31:50|29457.5|29366.5|29460.2|29369.2|29460.8|29369.8|29457.5|29366.5|33
1653863520000|2022-05-29 22:32:00|29461.4|29370.4|29461.1|29370.1|29463.3|29372.3|29459.9|29368.9|21
1653863530000|2022-05-29 22:32:10|29461.2|29370.2|29462.3|29371.3|29466.6|29375.6|29459.3|29368.3|29
1653863540000|2022-05-29 22:32:20|29466.6|29375.6|29464.4|29373.4|29466.6|29375.6|29460.7|29369.7|30
1653863550000|2022-05-29 22:32:30|29463.3|29372.3|29455.3|29364.3|29463.9|29372.9|29453|29362|33
1653863560000|2022-05-29 22:32:40|29454.2|29363.2|29455.6|29364.6|29459.5|29368.5|29450.3|29359.3|32
1653863570000|2022-05-29 22:32:50|29455|29364|29454.1|29363.1|29455.8|29364.8|29453.9|29362.9|22
1653863580000|2022-05-29 22:33:00|29454.2|29363.2|29454.2|29363.2|29455.1|29364.1|29452|29361|16
1653863590000|2022-05-29 22:33:10|29454.3|29363.3|29454.3|29363.3|29454.6|29363.6|29453|29362|27
1653863600000|2022-05-29 22:33:20|29454.2|29363.2|29461.5|29370.5|29470.2|29379.2|29453.5|29362.5|27
1653863610000|2022-05-29 22:33:30|29457.7|29366.7|29451.9|29360.9|29468.3|29377.3|29450.7|29359.7|31
1653863620000|2022-05-29 22:33:40|29455.1|29364.1|29459.2|29368.2|29467.6|29376.6|29454.5|29363.5|32
1653863630000|2022-05-29 22:33:50|29459.5|29368.5|29465.1|29374.1|29469.8|29378.8|29455.1|29364.1|23
1653863640000|2022-05-29 22:34:00|29460.5|29369.5|29476.9|29385.9|29478|29387|29459.7|29368.7|36
1653863650000|2022-05-29 22:34:10|29472.1|29381.1|29473.6|29382.6|29477.3|29386.3|29467.9|29376.9|34
1653863660000|2022-05-29 22:34:20|29469|29378|29470.6|29379.6|29475.1|29384.1|29467.9|29376.9|18
1653863670000|2022-05-29 22:34:30|29475|29384|29470.5|29379.5|29476.2|29385.2|29470.5|29379.5|33
1653863680000|2022-05-29 22:34:40|29471.4|29380.4|29469.3|29378.3|29472.2|29381.2|29466.9|29375.9|31
1653863690000|2022-05-29 22:34:50|29468.4|29377.4|29471.3|29380.3|29472.3|29381.3|29467.4|29376.4|20
1653863700000|2022-05-29 22:35:00|29472.6|29381.6|29470.1|29379.1|29481.4|29390.4|29470.1|29379.1|28
1653863710000|2022-05-29 22:35:10|29471.6|29380.6|29484.4|29393.4|29485.3|29394.3|29470.1|29379.1|24
1653863720000|2022-05-29 22:35:20|29484.3|29393.3|29483.1|29392.1|29485.4|29394.4|29481.2|29390.2|31
1653863730000|2022-05-29 22:35:30|29482.5|29391.5|29484.1|29393.1|29485.7|29394.7|29482.4|29391.4|31
1653863740000|2022-05-29 22:35:40|29482.9|29391.9|29476.3|29385.3|29483.3|29392.3|29473.3|29382.3|26
1653863750000|2022-05-29 22:35:50|29473.4|29382.4|29471.9|29380.9|29476.2|29385.2|29471.9|29380.9|31
1653863760000|2022-05-29 22:36:00|29471.7|29380.7|29485.3|29394.3|29487.9|29396.9|29471.7|29380.7|33
1653863770000|2022-05-29 22:36:10|29487.9|29396.9|29491.3|29400.3|29491.8|29400.8|29485.3|29394.3|32
1653863780000|2022-05-29 22:36:20|29488.5|29397.5|29487.3|29396.3|29491.2|29400.2|29481.4|29390.4|28
1653863790000|2022-05-29 22:36:30|29488.5|29397.5|29487.9|29396.9|29490|29399|29487.5|29396.5|28
1653863800000|2022-05-29 22:36:40|29487.5|29396.5|29500.8|29409.8|29507.3|29416.3|29487.5|29396.5|22
1653863810000|2022-05-29 22:36:50|29501|29410|29515.9|29424.9|29515.9|29424.9|29494.7|29403.7|25
1653863820000|2022-05-29 22:37:00|29513.6|29422.6|29509.3|29418.3|29513.6|29422.6|29505.9|29414.9|25
1653863830000|2022-05-29 22:37:10|29510|29419|29495.9|29404.9|29510|29419|29495.9|29404.9|28
1653863840000|2022-05-29 22:37:20|29495.8|29404.8|29508.9|29417.9|29509.7|29418.7|29495.8|29404.8|24
1653863850000|2022-05-29 22:37:30|29509.3|29418.3|29532.3|29441.3|29545.1|29454.1|29508.7|29417.7|39
1653863860000|2022-05-29 22:37:40|29528.2|29437.2|29540.1|29449.1|29542.4|29451.4|29525.4|29434.4|39
1653863870000|2022-05-29 22:37:50|29541|29450|29584.4|29493.4|29589.3|29498.3|29535.7|29444.7|38
1653863880000|2022-05-29 22:38:00|29583.9|29492.9|29595|29504|29595|29504|29576.6|29485.6|32
1653863890000|2022-05-29 22:38:10|29593.9|29502.9|29572.6|29481.6|29593.9|29502.9|29570.4|29479.4|32
1653863900000|2022-05-29 22:38:20|29572.4|29481.4|29561.5|29470.5|29572.4|29481.4|29559.1|29468.1|34
1653863910000|2022-05-29 22:38:30|29561.1|29470.1|29554.1|29463.1|29561.5|29470.5|29552.9|29461.9|25
1653863920000|2022-05-29 22:38:40|29554|29463|29540.2|29449.2|29554|29463|29539.7|29448.7|25
1653863930000|2022-05-29 22:38:50|29541.5|29450.5|29537.6|29446.6|29541.5|29450.5|29535.5|29444.5|20
1653863940000|2022-05-29 22:39:00|29537.7|29446.7|29550.2|29459.2|29556.7|29465.7|29537.1|29446.1|33
1653863950000|2022-05-29 22:39:10|29553.4|29462.4|29553|29462|29556.5|29465.5|29549.9|29458.9|28
1653863960000|2022-05-29 22:39:20|29552.3|29461.3|29547.2|29456.2|29553.3|29462.3|29546.8|29455.8|31
1653863970000|2022-05-29 22:39:30|29548|29457|29548.2|29457.2|29549.5|29458.5|29546.7|29455.7|33
1653863980000|2022-05-29 22:39:40|29550.1|29459.1|29570.9|29479.9|29571.4|29480.4|29550.1|29459.1|33
1653863990000|2022-05-29 22:39:50|29568.2|29477.2|29560.4|29469.4|29568.9|29477.9|29559.2|29468.2|32
1653864000000|2022-05-29 22:40:00|29560.2|29469.2|29563|29472|29564.7|29473.7|29557.4|29466.4|36
1653864010000|2022-05-29 22:40:10|29562.2|29471.2|29564.7|29473.7|29564.7|29473.7|29560.6|29469.6|32
1653864020000|2022-05-29 22:40:20|29564.5|29473.5|29560.8|29469.8|29565|29474|29560.7|29469.7|34
1653864030000|2022-05-29 22:40:30|29561.1|29470.1|29562.7|29471.7|29562.7|29471.7|29560.8|29469.8|26
1653864040000|2022-05-29 22:40:40|29563.4|29472.4|29581|29490|29581.7|29490.7|29562.7|29471.7|31
1653864050000|2022-05-29 22:40:50|29579.7|29488.7|29579.4|29488.4|29584|29493|29578.9|29487.9|34
1653864060000|2022-05-29 22:41:00|29579.5|29488.5|29568.3|29477.3|29579.9|29488.9|29567.6|29476.6|34
1653864070000|2022-05-29 22:41:10|29569.8|29478.8|29539.7|29448.7|29569.8|29478.8|29539.4|29448.4|37
1653864080000|2022-05-29 22:41:20|29539.8|29448.8|29534.8|29443.8|29543.8|29452.8|29531.8|29440.8|34
1653864090000|2022-05-29 22:41:30|29536.6|29445.6|29537.6|29446.6|29538.6|29447.6|29532|29441|31
1653864100000|2022-05-29 22:41:40|29536.8|29445.8|29535.6|29444.6|29541.7|29450.7|29531.4|29440.4|31
1653864110000|2022-05-29 22:41:50|29535.5|29444.5|29549.2|29458.2|29550.4|29459.4|29532.1|29441.1|22
1653864120000|2022-05-29 22:42:00|29549|29458|29539.2|29448.2|29553.5|29462.5|29539.2|29448.2|31
1653864130000|2022-05-29 22:42:10|29539.7|29448.7|29541.9|29450.9|29547|29456|29539.7|29448.7|35
1653864140000|2022-05-29 22:42:20|29542.5|29451.5|29539.5|29448.5|29544.6|29453.6|29539.5|29448.5|30
1653864150000|2022-05-29 22:42:30|29540.6|29449.6|29532.2|29441.2|29540.6|29449.6|29531.3|29440.3|30
1653864160000|2022-05-29 22:42:40|29532.1|29441.1|29525.9|29434.9|29532.1|29441.1|29522.6|29431.6|31
1653864170000|2022-05-29 22:42:50|29522.9|29431.9|29519.8|29428.8|29526.4|29435.4|29512.2|29421.2|28
1653864180000|2022-05-29 22:43:00|29511.7|29420.7|29510.7|29419.7|29521|29430|29508.5|29417.5|34
1653864190000|2022-05-29 22:43:10|29510.6|29419.6|29502.6|29411.6|29511.4|29420.4|29500.1|29409.1|30
1653864200000|2022-05-29 22:43:20|29499.1|29408.1|29486.8|29395.8|29503.7|29412.7|29486.8|29395.8|30
1653864210000|2022-05-29 22:43:30|29488.8|29397.8|29479.8|29388.8|29488.8|29397.8|29479.3|29388.3|36
1653864220000|2022-05-29 22:43:40|29479.5|29388.5|29476.4|29385.4|29479.5|29388.5|29476.1|29385.1|37
1653864230000|2022-05-29 22:43:50|29476.5|29385.5|29482.3|29391.3|29482.8|29391.8|29475.8|29384.8|32
1653864240000|2022-05-29 22:44:00|29482.5|29391.5|29475.4|29384.4|29484.3|29393.3|29475.4|29384.4|30
1653864250000|2022-05-29 22:44:10|29475.6|29384.6|29461.9|29370.9|29477.9|29386.9|29461.9|29370.9|31
1653864260000|2022-05-29 22:44:20|29462.2|29371.2|29462.1|29371.1|29466|29375|29451.4|29360.4|34
1653864270000|2022-05-29 22:44:30|29460.3|29369.3|29464.7|29373.7|29467.4|29376.4|29457.7|29366.7|33
1653864280000|2022-05-29 22:44:40|29465.6|29374.6|29467.5|29376.5|29468.7|29377.7|29464.8|29373.8|29
1653864290000|2022-05-29 22:44:50|29467.6|29376.6|29471.5|29380.5|29471.5|29380.5|29467.6|29376.6|27
1653864300000|2022-05-29 22:45:00|29473.6|29382.6|29466.9|29375.9|29475.3|29384.3|29461.1|29370.1|30
1653864310000|2022-05-29 22:45:10|29467|29376|29466|29375|29468.5|29377.5|29466|29375|27
1653864320000|2022-05-29 22:45:20|29466.3|29375.3|29466|29375|29467.2|29376.2|29464.8|29373.8|27
1653864330000|2022-05-29 22:45:30|29465.9|29374.9|29460.5|29369.5|29466.2|29375.2|29460.5|29369.5|24
1653864340000|2022-05-29 22:45:40|29460.9|29369.9|29465.5|29374.5|29465.9|29374.9|29460.9|29369.9|33
1653864350000|2022-05-29 22:45:50|29465.7|29374.7|29470.6|29379.6|29472.2|29381.2|29465.1|29374.1|28
1653864360000|2022-05-29 22:46:00|29472|29381|29468.2|29377.2|29473.1|29382.1|29468.2|29377.2|30
1653864370000|2022-05-29 22:46:10|29467.6|29376.6|29472.9|29381.9|29474.2|29383.2|29467.6|29376.6|28
1653864380000|2022-05-29 22:46:20|29472.7|29381.7|29472.5|29381.5|29473.1|29382.1|29472.3|29381.3|19
1653864390000|2022-05-29 22:46:30|29472.1|29381.1|29472.2|29381.2|29472.5|29381.5|29471.5|29380.5|13
1653864400000|2022-05-29 22:46:40|29472.3|29381.3|29470.3|29379.3|29473.1|29382.1|29468|29377|30
1653864410000|2022-05-29 22:46:50|29470.6|29379.6|29471.5|29380.5|29472.4|29381.4|29469.7|29378.7|16
1653864420000|2022-05-29 22:47:00|29470.1|29379.1|29468.4|29377.4|29471.1|29380.1|29460.4|29369.4|19
1653864430000|2022-05-29 22:47:10|29471.1|29380.1|29461.3|29370.3|29471.1|29380.1|29454|29363|23
1653864440000|2022-05-29 22:47:20|29461.1|29370.1|29459.5|29368.5|29471.1|29380.1|29451.5|29360.5|26
1653864450000|2022-05-29 22:47:30|29459.4|29368.4|29453.4|29362.4|29468.1|29377.1|29450.4|29359.4|30
1653864460000|2022-05-29 22:47:40|29451.5|29360.5|29449.4|29358.4|29454.4|29363.4|29447.9|29356.9|34
1653864470000|2022-05-29 22:47:50|29449.3|29358.3|29450|29359|29450|29359|29448.1|29357.1|15
1653864480000|2022-05-29 22:48:00|29448.1|29357.1|29451.3|29360.3|29451.9|29360.9|29447.3|29356.3|23
1653864490000|2022-05-29 22:48:10|29451.6|29360.6|29452.7|29361.7|29452.9|29361.9|29445|29354|25
1653864500000|2022-05-29 22:48:20|29453|29362|29451.3|29360.3|29453.7|29362.7|29450.5|29359.5|20
1653864510000|2022-05-29 22:48:30|29451.8|29360.8|29451.9|29360.9|29451.9|29360.9|29451.3|29360.3|13
1653864520000|2022-05-29 22:48:40|29451.8|29360.8|29455.7|29364.7|29455.7|29364.7|29451|29360|24
1653864530000|2022-05-29 22:48:50|29454.3|29363.3|29469.2|29378.2|29469.2|29378.2|29454.2|29363.2|29
1653864540000|2022-05-29 22:49:00|29464.7|29373.7|29457.7|29366.7|29464.7|29373.7|29457.3|29366.3|20
1653864550000|2022-05-29 22:49:10|29456.5|29365.5|29458.7|29367.7|29460.4|29369.4|29456.5|29365.5|21
1653864560000|2022-05-29 22:49:20|29458.4|29367.4|29458.2|29367.2|29460.3|29369.3|29456.8|29365.8|22
1653864570000|2022-05-29 22:49:30|29458.1|29367.1|29458.2|29367.2|29459.4|29368.4|29457.9|29366.9|13
1653864580000|2022-05-29 22:49:40|29457.4|29366.4|29457|29366|29457.6|29366.6|29454.6|29363.6|15
1653864590000|2022-05-29 22:49:50|29454.5|29363.5|29456.5|29365.5|29457.9|29366.9|29453.4|29362.4|19
1653864600000|2022-05-29 22:50:00|29454.2|29363.2|29460.5|29369.5|29462.1|29371.1|29454.2|29363.2|26
1653864610000|2022-05-29 22:50:10|29460.6|29369.6|29464.8|29373.8|29466.4|29375.4|29460.6|29369.6|21
1653864620000|2022-05-29 22:50:20|29465.7|29374.7|29461.4|29370.4|29465.7|29374.7|29461.4|29370.4|18
1653864630000|2022-05-29 22:50:30|29461.7|29370.7|29461.1|29370.1|29462.2|29371.2|29461|29370|29
1653864640000|2022-05-29 22:50:40|29461.2|29370.2|29462.9|29371.9|29462.9|29371.9|29460|29369|24
1653864650000|2022-05-29 22:50:50|29461.9|29370.9|29462.6|29371.6|29464.1|29373.1|29461.8|29370.8|16
1653864660000|2022-05-29 22:51:00|29462.1|29371.1|29462.3|29371.3|29463.1|29372.1|29457.6|29366.6|27
1653864670000|2022-05-29 22:51:10|29462.2|29371.2|29459.1|29368.1|29464.5|29373.5|29458.3|29367.3|25
1653864680000|2022-05-29 22:51:20|29457.5|29366.5|29459.4|29368.4|29459.4|29368.4|29455.8|29364.8|14
1653864690000|2022-05-29 22:51:30|29455.9|29364.9|29458.9|29367.9|29459.4|29368.4|29450.9|29359.9|23
1653864700000|2022-05-29 22:51:40|29458.3|29367.3|29459.4|29368.4|29459.4|29368.4|29458.3|29367.3|9
1653864710000|2022-05-29 22:51:50|29458.7|29367.7|29457.1|29366.1|29458.7|29367.7|29446.5|29355.5|20
1653864720000|2022-05-29 22:52:00|29452.4|29361.4|29455|29364|29456.6|29365.6|29448.6|29357.6|16
1653864730000|2022-05-29 22:52:10|29455.9|29364.9|29459.4|29368.4|29459.4|29368.4|29448.2|29357.2|26
1653864740000|2022-05-29 22:52:20|29458|29367|29459|29368|29461.7|29370.7|29458|29367|25
1653864750000|2022-05-29 22:52:30|29458.8|29367.8|29457.2|29366.2|29459.4|29368.4|29455.6|29364.6|25
1653864760000|2022-05-29 22:52:40|29457|29366|29457.4|29366.4|29458.4|29367.4|29456|29365|28
1653864770000|2022-05-29 22:52:50|29458.8|29367.8|29458.2|29367.2|29458.8|29367.8|29458.2|29367.2|15
1653864780000|2022-05-29 22:53:00|29458.3|29367.3|29459|29368|29459|29368|29457.8|29366.8|13
1653864790000|2022-05-29 22:53:10|29459.1|29368.1|29459.3|29368.3|29459.3|29368.3|29459|29368|7
1653864800000|2022-05-29 22:53:20|29459.1|29368.1|29459.4|29368.4|29459.8|29368.8|29458.4|29367.4|18
1653864810000|2022-05-29 22:53:30|29459.3|29368.3|29459.5|29368.5|29460|29369|29459|29368|13
1653864820000|2022-05-29 22:53:40|29459.4|29368.4|29459.8|29368.8|29459.8|29368.8|29459.4|29368.4|7
1653864830000|2022-05-29 22:53:50|29458.6|29367.6|29459.3|29368.3|29459.3|29368.3|29458.6|29367.6|9
1653864840000|2022-05-29 22:54:00|29459.4|29368.4|29460.5|29369.5|29461.6|29370.6|29459.4|29368.4|18
1653864850000|2022-05-29 22:54:10|29460.6|29369.6|29460.8|29369.8|29460.8|29369.8|29460.1|29369.1|12
1653864860000|2022-05-29 22:54:20|29460.3|29369.3|29461|29370|29461|29370|29459.5|29368.5|10
1653864870000|2022-05-29 22:54:30|29460.9|29369.9|29446.4|29355.4|29460.9|29369.9|29446.4|29355.4|12
1653864880000|2022-05-29 22:54:40|29444.6|29353.6|29442.8|29351.8|29446.3|29355.3|29435.3|29344.3|31
1653864890000|2022-05-29 22:54:50|29444.5|29353.5|29443.6|29352.6|29447.1|29356.1|29434.9|29343.9|26
1653864900000|2022-05-29 22:55:00|29441.3|29350.3|29447.1|29356.1|29447.1|29356.1|29435.3|29344.3|24
1653864910000|2022-05-29 22:55:10|29446.3|29355.3|29447.1|29356.1|29447.1|29356.1|29442.2|29351.2|13
1653864920000|2022-05-29 22:55:20|29442.5|29351.5|29445.6|29354.6|29447.1|29356.1|29439.3|29348.3|22
1653864930000|2022-05-29 22:55:30|29443.4|29352.4|29439.6|29348.6|29445.5|29354.5|29438.2|29347.2|23
1653864940000|2022-05-29 22:55:40|29439.7|29348.7|29460.3|29369.3|29461.9|29370.9|29439.7|29348.7|29
1653864950000|2022-05-29 22:55:50|29459.9|29368.9|29458.4|29367.4|29462.6|29371.6|29456|29365|33
1653864960000|2022-05-29 22:56:00|29458.9|29367.9|29458.3|29367.3|29458.9|29367.9|29458.3|29367.3|19
1653864970000|2022-05-29 22:56:10|29457.9|29366.9|29458.6|29367.6|29460.1|29369.1|29457.8|29366.8|23
1653864980000|2022-05-29 22:56:20|29458.9|29367.9|29458.7|29367.7|29459.1|29368.1|29458.3|29367.3|18
1653864990000|2022-05-29 22:56:30|29458.8|29367.8|29459.7|29368.7|29459.7|29368.7|29458.3|29367.3|19
1653865000000|2022-05-29 22:56:40|29458.6|29367.6|29479|29388|29479.8|29388.8|29457.2|29366.2|31
1653865010000|2022-05-29 22:56:50|29479.5|29388.5|29478.8|29387.8|29484.1|29393.1|29473|29382|33
1653865020000|2022-05-29 22:57:00|29479.3|29388.3|29472.4|29381.4|29481.3|29390.3|29472.4|29381.4|28
1653865030000|2022-05-29 22:57:10|29471.9|29380.9|29471.5|29380.5|29475.8|29384.8|29470.4|29379.4|32
1653865040000|2022-05-29 22:57:20|29471.4|29380.4|29471.4|29380.4|29473.1|29382.1|29469.6|29378.6|27
1653865050000|2022-05-29 22:57:30|29470.8|29379.8|29470.1|29379.1|29472.9|29381.9|29470.1|29379.1|18
1653865060000|2022-05-29 22:57:40|29471.6|29380.6|29471|29380|29471.6|29380.6|29470.1|29379.1|11
1653865070000|2022-05-29 22:57:50|29470.9|29379.9|29472.9|29381.9|29473.5|29382.5|29470.1|29379.1|18
1653865080000|2022-05-29 22:58:00|29473|29382|29472.8|29381.8|29473|29382|29470.3|29379.3|13
1653865090000|2022-05-29 22:58:10|29472.9|29381.9|29473|29382|29473|29382|29472.6|29381.6|4
1653865100000|2022-05-29 22:58:20|29472.9|29381.9|29473.8|29382.8|29473.8|29382.8|29472.6|29381.6|11
1653865110000|2022-05-29 22:58:30|29474.1|29383.1|29471.4|29380.4|29474.2|29383.2|29470.3|29379.3|18
1653865120000|2022-05-29 22:58:40|29471|29380|29460.6|29369.6|29471|29380|29458.1|29367.1|23
1653865130000|2022-05-29 22:58:50|29458.8|29367.8|29446.7|29355.7|29458.8|29367.8|29445.5|29354.5|33
1653865140000|2022-05-29 22:59:00|29447.5|29356.5|29448.1|29357.1|29448.3|29357.3|29445.3|29354.3|25
1653865150000|2022-05-29 22:59:10|29447.6|29356.6|29453.9|29362.9|29454.6|29363.6|29444.8|29353.8|31
1653865160000|2022-05-29 22:59:20|29453.8|29362.8|29446.8|29355.8|29453.8|29362.8|29445.4|29354.4|29
1653865170000|2022-05-29 22:59:30|29445.6|29354.6|29444.9|29353.9|29448.3|29357.3|29444.7|29353.7|27
1653865180000|2022-05-29 22:59:40|29446.6|29355.6|29444.9|29353.9|29447.3|29356.3|29443.7|29352.7|27
1653865190000|2022-05-29 22:59:50|29448.3|29357.3|29447.2|29356.2|29449.6|29358.6|29447.1|29356.1|27
1653865200000|2022-05-29 23:00:00|29449.3|29358.3|29444.6|29353.6|29451|29360|29444.6|29353.6|26
1653865210000|2022-05-29 23:00:10|29444.4|29353.4|29449.6|29358.6|29450.6|29359.6|29443.9|29352.9|21
1653865220000|2022-05-29 23:00:20|29449.1|29358.1|29443|29352|29450.4|29359.4|29441.9|29350.9|20
1653865230000|2022-05-29 23:00:30|29444.2|29353.2|29444.4|29353.4|29446.1|29355.1|29444.1|29353.1|16
1653865240000|2022-05-29 23:00:40|29444.7|29353.7|29445.2|29354.2|29445.2|29354.2|29444.3|29353.3|9
1653865250000|2022-05-29 23:00:50|29445|29354|29444.8|29353.8|29445.6|29354.6|29444.7|29353.7|20
1653865260000|2022-05-29 23:01:00|29444.1|29353.1|29434.1|29343.1|29445.9|29354.9|29432.4|29341.4|19
1653865270000|2022-05-29 23:01:10|29433.9|29342.9|29433.8|29342.8|29435.9|29344.9|29425|29334|28
1653865280000|2022-05-29 23:01:20|29433.5|29342.5|29427.3|29336.3|29433.5|29342.5|29426.3|29335.3|23
1653865290000|2022-05-29 23:01:30|29427.9|29336.9|29430|29339|29431.2|29340.2|29426.9|29335.9|25
1653865300000|2022-05-29 23:01:40|29430.3|29339.3|29429.2|29338.2|29430.3|29339.3|29428.3|29337.3|23
1653865310000|2022-05-29 23:01:50|29428.6|29337.6|29429.7|29338.7|29429.9|29338.9|29428.6|29337.6|14
1653865320000|2022-05-29 23:02:00|29429.5|29338.5|29430.7|29339.7|29430.7|29339.7|29429.5|29338.5|13
1653865330000|2022-05-29 23:02:10|29430.3|29339.3|29430.9|29339.9|29431.4|29340.4|29429|29338|29
1653865340000|2022-05-29 23:02:20|29430.6|29339.6|29430.9|29339.9|29431.2|29340.2|29429.6|29338.6|14
1653865350000|2022-05-29 23:02:30|29430.4|29339.4|29429.5|29338.5|29431.1|29340.1|29428.3|29337.3|16
1653865360000|2022-05-29 23:02:40|29429.4|29338.4|29429.4|29338.4|29429.5|29338.5|29428.3|29337.3|8
1653865370000|2022-05-29 23:02:50|29428.7|29337.7|29431|29340|29431.2|29340.2|29428.2|29337.2|23
1653865380000|2022-05-29 23:03:00|29430|29339|29430.9|29339.9|29431.2|29340.2|29430|29339|11
1653865390000|2022-05-29 23:03:10|29430.8|29339.8|29431.2|29340.2|29431.5|29340.5|29430.6|29339.6|23
1653865400000|2022-05-29 23:03:20|29431.1|29340.1|29429.8|29338.8|29431.3|29340.3|29429.4|29338.4|23
1653865410000|2022-05-29 23:03:30|29429.9|29338.9|29428.8|29337.8|29431.5|29340.5|29428.4|29337.4|9
1653865420000|2022-05-29 23:03:40|29428.7|29337.7|29429|29338|29429.2|29338.2|29428.4|29337.4|22
1653865430000|2022-05-29 23:03:50|29429.2|29338.2|29426.7|29335.7|29429.9|29338.9|29424.1|29333.1|22
1653865440000|2022-05-29 23:04:00|29424.6|29333.6|29429.2|29338.2|29429.4|29338.4|29424.4|29333.4|24
1653865450000|2022-05-29 23:04:10|29429.3|29338.3|29428.6|29337.6|29429.4|29338.4|29427.8|29336.8|9
1653865460000|2022-05-29 23:04:20|29428.3|29337.3|29428.3|29337.3|29429.2|29338.2|29427.5|29336.5|15
1653865470000|2022-05-29 23:04:30|29428.6|29337.6|29435.2|29344.2|29439.6|29348.6|29428.3|29337.3|26
1653865480000|2022-05-29 23:04:40|29434.7|29343.7|29432.6|29341.6|29436.8|29345.8|29432.2|29341.2|28
1653865490000|2022-05-29 23:04:50|29432.7|29341.7|29434.8|29343.8|29435.9|29344.9|29432.4|29341.4|26
1653865500000|2022-05-29 23:05:00|29435.2|29344.2|29436|29345|29438.6|29347.6|29434.6|29343.6|30
1653865510000|2022-05-29 23:05:10|29436.1|29345.1|29437.4|29346.4|29437.4|29346.4|29434.9|29343.9|28
1653865520000|2022-05-29 23:05:20|29437.1|29346.1|29441.1|29350.1|29442.4|29351.4|29436.9|29345.9|28
1653865530000|2022-05-29 23:05:30|29442.5|29351.5|29440.6|29349.6|29442.5|29351.5|29439.9|29348.9|26
1653865540000|2022-05-29 23:05:40|29440.2|29349.2|29442.4|29351.4|29442.9|29351.9|29440.2|29349.2|17
1653865550000|2022-05-29 23:05:50|29442.1|29351.1|29448.2|29357.2|29448.8|29357.8|29442.1|29351.1|28
1653865560000|2022-05-29 23:06:00|29445.8|29354.8|29445.8|29354.8|29457.1|29366.1|29445.5|29354.5|29
1653865570000|2022-05-29 23:06:10|29445.5|29354.5|29451|29360|29452.6|29361.6|29444.8|29353.8|30
1653865580000|2022-05-29 23:06:20|29451.1|29360.1|29453|29362|29453|29362|29450.5|29359.5|20
1653865590000|2022-05-29 23:06:30|29452.7|29361.7|29454.5|29363.5|29457.7|29366.7|29452.7|29361.7|27
1653865600000|2022-05-29 23:06:40|29455.4|29364.4|29457.1|29366.1|29457.1|29366.1|29453.6|29362.6|14
1653865610000|2022-05-29 23:06:50|29455.8|29364.8|29454.7|29363.7|29455.8|29364.8|29454.2|29363.2|13
1653865620000|2022-05-29 23:07:00|29455.2|29364.2|29443.7|29352.7|29458.1|29367.1|29442.3|29351.3|34
1653865630000|2022-05-29 23:07:10|29443.8|29352.8|29455.9|29364.9|29455.9|29364.9|29443.8|29352.8|21
1653865640000|2022-05-29 23:07:20|29454.5|29363.5|29465.1|29374.1|29465.7|29374.7|29453.6|29362.6|27
1653865650000|2022-05-29 23:07:30|29465|29374|29461.7|29370.7|29465|29374|29460.9|29369.9|29
1653865660000|2022-05-29 23:07:40|29462.1|29371.1|29463.8|29372.8|29463.8|29372.8|29462.1|29371.1|31
1653865670000|2022-05-29 23:07:50|29463.6|29372.6|29463.6|29372.6|29464.1|29373.1|29463.3|29372.3|16
1653865680000|2022-05-29 23:08:00|29463.7|29372.7|29469.5|29378.5|29471.3|29380.3|29463.7|29372.7|31
1653865690000|2022-05-29 23:08:10|29470.3|29379.3|29467|29376|29472.3|29381.3|29465.9|29374.9|28
1653865700000|2022-05-29 23:08:20|29468|29377|29467.9|29376.9|29470.1|29379.1|29466.8|29375.8|24
1653865710000|2022-05-29 23:08:30|29468.2|29377.2|29467.2|29376.2|29469.2|29378.2|29465.5|29374.5|28
1653865720000|2022-05-29 23:08:40|29467.6|29376.6|29465.4|29374.4|29467.6|29376.6|29464.8|29373.8|24
1653865730000|2022-05-29 23:08:50|29465.5|29374.5|29457.8|29366.8|29465.7|29374.7|29457.8|29366.8|21
1653865740000|2022-05-29 23:09:00|29458.2|29367.2|29470.5|29379.5|29471.6|29380.6|29457.5|29366.5|34
1653865750000|2022-05-29 23:09:10|29471.2|29380.2|29471.2|29380.2|29472.3|29381.3|29469.5|29378.5|36
1653865760000|2022-05-29 23:09:20|29471.3|29380.3|29471.2|29380.2|29471.7|29380.7|29471|29380|12
1653865770000|2022-05-29 23:09:30|29471|29380|29473|29382|29473|29382|29471|29380|15
1653865780000|2022-05-29 23:09:40|29472.6|29381.6|29471.8|29380.8|29475.1|29384.1|29471.7|29380.7|30
1653865790000|2022-05-29 23:09:50|29472.1|29381.1|29471.6|29380.6|29472.1|29381.1|29469.2|29378.2|23
1653865800000|2022-05-29 23:10:00|29471.7|29380.7|29479.5|29388.5|29483.8|29392.8|29471.1|29380.1|27
1653865810000|2022-05-29 23:10:10|29475.3|29384.3|29482|29391|29483.8|29392.8|29475.3|29384.3|19
1653865820000|2022-05-29 23:10:20|29482.6|29391.6|29483.5|29392.5|29483.5|29392.5|29478.9|29387.9|26
1653865830000|2022-05-29 23:10:30|29483.4|29392.4|29474|29383|29483.4|29392.4|29471.2|29380.2|8
1653865840000|2022-05-29 23:10:40|29473.5|29382.5|29483.1|29392.1|29483.1|29392.1|29472.5|29381.5|28
1653865850000|2022-05-29 23:10:50|29483.5|29392.5|29483.9|29392.9|29484.8|29393.8|29483.5|29392.5|27
1653865860000|2022-05-29 23:11:00|29484.4|29393.4|29485.4|29394.4|29487|29396|29484.4|29393.4|27
1653865870000|2022-05-29 23:11:10|29486.1|29395.1|29497.9|29406.9|29497.9|29406.9|29486.1|29395.1|29
1653865880000|2022-05-29 23:11:20|29498.4|29407.4|29501.5|29410.5|29502.1|29411.1|29494.2|29403.2|37
1653865890000|2022-05-29 23:11:30|29502|29411|29512.8|29421.8|29515.3|29424.3|29501.5|29410.5|32
1653865900000|2022-05-29 23:11:40|29513.9|29422.9|29517.8|29426.8|29518.1|29427.1|29508.5|29417.5|25
1653865910000|2022-05-29 23:11:50|29516.9|29425.9|29515.7|29424.7|29517.2|29426.2|29513.7|29422.7|26
1653865920000|2022-05-29 23:12:00|29515.8|29424.8|29508|29417|29517.7|29426.7|29507.1|29416.1|20
1653865930000|2022-05-29 23:12:10|29507.5|29416.5|29512.7|29421.7|29513.6|29422.6|29507.5|29416.5|34
1653865940000|2022-05-29 23:12:20|29512.8|29421.8|29511.9|29420.9|29514.1|29423.1|29511.4|29420.4|19
1653865950000|2022-05-29 23:12:30|29512.2|29421.2|29513.5|29422.5|29515.1|29424.1|29511.9|29420.9|17
1653865960000|2022-05-29 23:12:40|29513.9|29422.9|29512.1|29421.1|29514.6|29423.6|29511.8|29420.8|16
1653865970000|2022-05-29 23:12:50|29512.4|29421.4|29504.6|29413.6|29513|29422|29504.4|29413.4|29
1653865980000|2022-05-29 23:13:00|29504.3|29413.3|29504.5|29413.5|29506.4|29415.4|29503.8|29412.8|10
1653865990000|2022-05-29 23:13:10|29504.3|29413.3|29504.2|29413.2|29504.3|29413.3|29503.8|29412.8|6
1653866000000|2022-05-29 23:13:20|29503.9|29412.9|29503.5|29412.5|29504.3|29413.3|29503.5|29412.5|14
1653866010000|2022-05-29 23:13:30|29502.3|29411.3|29502.2|29411.2|29504.3|29413.3|29501.6|29410.6|23
1653866020000|2022-05-29 23:13:40|29501.8|29410.8|29500.9|29409.9|29502.6|29411.6|29500.9|29409.9|23
1653866030000|2022-05-29 23:13:50|29502.1|29411.1|29508.6|29417.6|29508.9|29417.9|29501.2|29410.2|22
1653866040000|2022-05-29 23:14:00|29507.6|29416.6|29508|29417|29510.4|29419.4|29505.5|29414.5|24
1653866050000|2022-05-29 23:14:10|29507.2|29416.2|29504.4|29413.4|29507.2|29416.2|29504|29413|37
1653866060000|2022-05-29 23:14:20|29504.5|29413.5|29505.5|29414.5|29505.9|29414.9|29504.3|29413.3|25
1653866070000|2022-05-29 23:14:30|29505.6|29414.6|29508.2|29417.2|29509.2|29418.2|29504.4|29413.4|23
1653866080000|2022-05-29 23:14:40|29508.5|29417.5|29507.6|29416.6|29509.4|29418.4|29507.6|29416.6|18
1653866090000|2022-05-29 23:14:50|29508.3|29417.3|29510.3|29419.3|29512.2|29421.2|29508.3|29417.3|11
1653866100000|2022-05-29 23:15:00|29510|29419|29513.2|29422.2|29513.2|29422.2|29507.3|29416.3|33
1653866110000|2022-05-29 23:15:10|29513.4|29422.4|29511.6|29420.6|29513.6|29422.6|29508.8|29417.8|30
1653866120000|2022-05-29 23:15:20|29511.7|29420.7|29513|29422|29514.4|29423.4|29511.5|29420.5|21
1653866130000|2022-05-29 23:15:30|29513.1|29422.1|29513.2|29422.2|29513.5|29422.5|29511.5|29420.5|19
1653866140000|2022-05-29 23:15:40|29513.3|29422.3|29508.3|29417.3|29513.4|29422.4|29507.2|29416.2|32
1653866150000|2022-05-29 23:15:50|29507.9|29416.9|29508.6|29417.6|29509.6|29418.6|29507.9|29416.9|12
1653866160000|2022-05-29 23:16:00|29508.4|29417.4|29508.3|29417.3|29508.7|29417.7|29506.9|29415.9|25
1653866170000|2022-05-29 23:16:10|29508.1|29417.1|29507.4|29416.4|29508.4|29417.4|29507|29416|17
1653866180000|2022-05-29 23:16:20|29507.5|29416.5|29507.5|29416.5|29507.5|29416.5|29507.4|29416.4|5
1653866190000|2022-05-29 23:16:30|29506.3|29415.3|29506.6|29415.6|29506.8|29415.8|29506.3|29415.3|13
1653866200000|2022-05-29 23:16:40|29506.8|29415.8|29509.1|29418.1|29509.1|29418.1|29506.6|29415.6|8
1653866210000|2022-05-29 23:16:50|29509.2|29418.2|29509.3|29418.3|29511|29420|29508.7|29417.7|21
1653866220000|2022-05-29 23:17:00|29510.9|29419.9|29504.7|29413.7|29513.4|29422.4|29504.7|29413.7|19
1653866230000|2022-05-29 23:17:10|29504.4|29413.4|29503.4|29412.4|29504.4|29413.4|29502.9|29411.9|11
1653866240000|2022-05-29 23:17:20|29503.6|29412.6|29502.9|29411.9|29503.9|29412.9|29502.8|29411.8|9
1653866250000|2022-05-29 23:17:30|29503.1|29412.1|29501.8|29410.8|29503.1|29412.1|29501.7|29410.7|17
1653866260000|2022-05-29 23:17:40|29501.9|29410.9|29501.8|29410.8|29502.3|29411.3|29501.2|29410.2|14
1653866270000|2022-05-29 23:17:50|29502.3|29411.3|29501.2|29410.2|29502.3|29411.3|29501.2|29410.2|9
1653866280000|2022-05-29 23:18:00|29500.8|29409.8|29485.1|29394.1|29501.3|29410.3|29485.1|29394.1|25
1653866290000|2022-05-29 23:18:10|29486|29395|29483.2|29392.2|29486.7|29395.7|29482|29391|29
1653866300000|2022-05-29 23:18:20|29483.4|29392.4|29482.3|29391.3|29484|29393|29482.3|29391.3|26
1653866310000|2022-05-29 23:18:30|29482.7|29391.7|29486.1|29395.1|29487.5|29396.5|29482.3|29391.3|24
1653866320000|2022-05-29 23:18:40|29486.5|29395.5|29487.7|29396.7|29488|29397|29485.1|29394.1|25
1653866330000|2022-05-29 23:18:50|29487.4|29396.4|29487|29396|29487.6|29396.6|29485.2|29394.2|20
1653866340000|2022-05-29 23:19:00|29486.6|29395.6|29485.2|29394.2|29486.9|29395.9|29482.1|29391.1|29
1653866350000|2022-05-29 23:19:10|29484.8|29393.8|29483.2|29392.2|29485.4|29394.4|29481.7|29390.7|18
1653866360000|2022-05-29 23:19:20|29482.8|29391.8|29483.4|29392.4|29483.8|29392.8|29480.6|29389.6|11
1653866370000|2022-05-29 23:19:30|29483.5|29392.5|29483.1|29392.1|29483.5|29392.5|29483|29392|8
1653866380000|2022-05-29 23:19:40|29483.2|29392.2|29483.2|29392.2|29484.1|29393.1|29482.1|29391.1|9
1653866390000|2022-05-29 23:19:50|29483.1|29392.1|29491.4|29400.4|29494.2|29403.2|29483.1|29392.1|26
1653866400000|2022-05-29 23:20:00|29491.2|29400.2|29491.9|29400.9|29492.4|29401.4|29490.5|29399.5|23
1653866410000|2022-05-29 23:20:10|29491.8|29400.8|29492.3|29401.3|29493.1|29402.1|29491.3|29400.3|18
1653866420000|2022-05-29 23:20:20|29493.4|29402.4|29491.1|29400.1|29493.4|29402.4|29491|29400|17
1653866430000|2022-05-29 23:20:30|29491.4|29400.4|29488.5|29397.5|29493.3|29402.3|29488.5|29397.5|12
1653866440000|2022-05-29 23:20:40|29490|29399|29490.1|29399.1|29491.5|29400.5|29489.2|29398.2|24
1653866450000|2022-05-29 23:20:50|29490.2|29399.2|29496|29405|29496|29405|29490.2|29399.2|13
1653866460000|2022-05-29 23:21:00|29497.1|29406.1|29493.3|29402.3|29499.8|29408.8|29491.8|29400.8|30
1653866470000|2022-05-29 23:21:10|29493.1|29402.1|29493.2|29402.2|29494.5|29403.5|29492.8|29401.8|19
1653866480000|2022-05-29 23:21:20|29493.5|29402.5|29494.5|29403.5|29494.8|29403.8|29491.2|29400.2|24
1653866490000|2022-05-29 23:21:30|29494.6|29403.6|29491.4|29400.4|29494.6|29403.6|29490.5|29399.5|28
1653866500000|2022-05-29 23:21:40|29491.3|29400.3|29491.5|29400.5|29491.6|29400.6|29490.7|29399.7|13
1653866510000|2022-05-29 23:21:50|29491.6|29400.6|29496.6|29405.6|29498.2|29407.2|29491.6|29400.6|17
1653866520000|2022-05-29 23:22:00|29496.9|29405.9|29499.6|29408.6|29499.7|29408.7|29496.8|29405.8|29
1653866530000|2022-05-29 23:22:10|29499.4|29408.4|29500|29409|29500|29409|29498.9|29407.9|23
1653866540000|2022-05-29 23:22:20|29499.3|29408.3|29480.5|29389.5|29499.3|29408.3|29480|29389|27
1653866550000|2022-05-29 23:22:30|29480.3|29389.3|29484.3|29393.3|29484.3|29393.3|29472.6|29381.6|27
1653866560000|2022-05-29 23:22:40|29480.6|29389.6|29480.6|29389.6|29488.1|29397.1|29473.7|29382.7|22
1653866570000|2022-05-29 23:22:50|29483.8|29392.8|29482.4|29391.4|29483.8|29392.8|29472|29381|23
1653866580000|2022-05-29 23:23:00|29480|29389|29465.3|29374.3|29480|29389|29462.1|29371.1|26
1653866590000|2022-05-29 23:23:10|29464.5|29373.5|29465.8|29374.8|29465.8|29374.8|29462|29371|12
1653866600000|2022-05-29 23:23:20|29465.2|29374.2|29464|29373|29466.8|29375.8|29463.3|29372.3|29
1653866610000|2022-05-29 23:23:30|29464.3|29373.3|29466.8|29375.8|29469.9|29378.9|29464.3|29373.3|31
1653866620000|2022-05-29 23:23:40|29466.7|29375.7|29466.6|29375.6|29468.3|29377.3|29466.5|29375.5|15
1653866630000|2022-05-29 23:23:50|29466.7|29375.7|29466.2|29375.2|29466.8|29375.8|29466.2|29375.2|10
1653866640000|2022-05-29 23:24:00|29464.3|29373.3|29464.2|29373.2|29464.3|29373.3|29463.1|29372.1|14
1653866650000|2022-05-29 23:24:10|29464.4|29373.4|29462.9|29371.9|29465.1|29374.1|29462.3|29371.3|18
1653866660000|2022-05-29 23:24:20|29462.3|29371.3|29462.4|29371.4|29462.6|29371.6|29461.4|29370.4|21
1653866670000|2022-05-29 23:24:30|29461.9|29370.9|29463|29372|29463|29372|29461.9|29370.9|13
1653866680000|2022-05-29 23:24:40|29463.3|29372.3|29462.9|29371.9|29463.6|29372.6|29462.6|29371.6|26
1653866690000|2022-05-29 23:24:50|29463.1|29372.1|29462.6|29371.6|29463.3|29372.3|29462.4|29371.4|14
1653866700000|2022-05-29 23:25:00|29463|29372|29463|29372|29463|29372|29462.4|29371.4|9
1653866710000|2022-05-29 23:25:10|29462.9|29371.9|29462.8|29371.8|29463.5|29372.5|29462.8|29371.8|3
1653866720000|2022-05-29 23:25:20|29461.7|29370.7|29461|29370|29462.9|29371.9|29461|29370|21
1653866730000|2022-05-29 23:25:30|29462.8|29371.8|29467.2|29376.2|29474.1|29383.1|29459.8|29368.8|27
1653866740000|2022-05-29 23:25:40|29467.6|29376.6|29468.6|29377.6|29472.2|29381.2|29467.6|29376.6|20
1653866750000|2022-05-29 23:25:50|29469.1|29378.1|29470.2|29379.2|29471.4|29380.4|29468.6|29377.6|16
1653866760000|2022-05-29 23:26:00|29469.9|29378.9|29474.5|29383.5|29475.2|29384.2|29469.7|29378.7|29
1653866770000|2022-05-29 23:26:10|29474.3|29383.3|29473.2|29382.2|29474.9|29383.9|29472.4|29381.4|16
1653866780000|2022-05-29 23:26:20|29473.3|29382.3|29474.6|29383.6|29474.6|29383.6|29473|29382|14
1653866790000|2022-05-29 23:26:30|29474.2|29383.2|29474.9|29383.9|29475|29384|29473.5|29382.5|22
1653866800000|2022-05-29 23:26:40|29475.1|29384.1|29473.7|29382.7|29475.1|29384.1|29472.7|29381.7|14
1653866810000|2022-05-29 23:26:50|29473.8|29382.8|29468.2|29377.2|29473.9|29382.9|29468.1|29377.1|17
1653866820000|2022-05-29 23:27:00|29468.1|29377.1|29468.9|29377.9|29470|29379|29468.1|29377.1|16
1653866830000|2022-05-29 23:27:10|29469|29378|29471.7|29380.7|29472.2|29381.2|29469|29378|21
1653866840000|2022-05-29 23:27:20|29471.6|29380.6|29471.5|29380.5|29472.5|29381.5|29471.1|29380.1|23
1653866850000|2022-05-29 23:27:30|29471.4|29380.4|29471.7|29380.7|29471.9|29380.9|29471.1|29380.1|21
1653866860000|2022-05-29 23:27:40|29471.8|29380.8|29471.4|29380.4|29472|29381|29471.4|29380.4|11
1653866870000|2022-05-29 23:27:50|29470.9|29379.9|29471.5|29380.5|29471.9|29380.9|29470|29379|15
1653866880000|2022-05-29 23:28:00|29471.6|29380.6|29471.5|29380.5|29471.7|29380.7|29471.4|29380.4|14
1653866890000|2022-05-29 23:28:10|29471.7|29380.7|29478.3|29387.3|29478.3|29387.3|29471.1|29380.1|15
1653866900000|2022-05-29 23:28:20|29478.6|29387.6|29484|29393|29484.3|29393.3|29477.6|29386.6|22
1653866910000|2022-05-29 23:28:30|29482.7|29391.7|29490.9|29399.9|29494|29403|29482.7|29391.7|23
1653866920000|2022-05-29 23:28:40|29491.3|29400.3|29486|29395|29492.4|29401.4|29485|29394|21
1653866930000|2022-05-29 23:28:50|29485.8|29394.8|29502.4|29411.4|29506.2|29415.2|29485.8|29394.8|24
1653866940000|2022-05-29 23:29:00|29502.5|29411.5|29504.6|29413.6|29506.4|29415.4|29502.4|29411.4|14
1653866950000|2022-05-29 23:29:10|29505.1|29414.1|29507.6|29416.6|29508.7|29417.7|29505.1|29414.1|30
1653866960000|2022-05-29 23:29:20|29508.9|29417.9|29507.4|29416.4|29508.9|29417.9|29506.5|29415.5|21
1653866970000|2022-05-29 23:29:30|29507|29416|29507.3|29416.3|29507.8|29416.8|29504|29413|26
1653866980000|2022-05-29 23:29:40|29508|29417|29506.9|29415.9|29508.1|29417.1|29506.9|29415.9|15
1653866990000|2022-05-29 23:29:50|29507|29416|29500.9|29409.9|29507.6|29416.6|29500.9|29409.9|8
1653867000000|2022-05-29 23:30:00|29500.8|29409.8|29511.4|29420.4|29511.4|29420.4|29499.1|29408.1|24
1653867010000|2022-05-29 23:30:10|29511.3|29420.3|29506.6|29415.6|29511.3|29420.3|29505.4|29414.4|18
1653867020000|2022-05-29 23:30:20|29506.7|29415.7|29505.7|29414.7|29507.3|29416.3|29505.7|29414.7|10
1653867030000|2022-05-29 23:30:30|29502.7|29411.7|29500.4|29409.4|29504|29413|29499.1|29408.1|26
1653867040000|2022-05-29 23:30:40|29500.6|29409.6|29506.3|29415.3|29506.4|29415.4|29498.2|29407.2|28
1653867050000|2022-05-29 23:30:50|29506.4|29415.4|29505.1|29414.1|29507|29416|29503.1|29412.1|17
1653867060000|2022-05-29 23:31:00|29505|29414|29502.2|29411.2|29505|29414|29500.8|29409.8|24
1653867070000|2022-05-29 23:31:10|29501.8|29410.8|29500.6|29409.6|29503.8|29412.8|29500.5|29409.5|23
1653867080000|2022-05-29 23:31:20|29500.5|29409.5|29498.9|29407.9|29500.6|29409.6|29498|29407|29
1653867090000|2022-05-29 23:31:30|29496.3|29405.3|29488.1|29397.1|29496.4|29405.4|29487.1|29396.1|28
1653867100000|2022-05-29 23:31:40|29487.8|29396.8|29489.4|29398.4|29489.4|29398.4|29487.8|29396.8|22
1653867110000|2022-05-29 23:31:50|29489.6|29398.6|29489.4|29398.4|29489.6|29398.6|29487.6|29396.6|20
1653867120000|2022-05-29 23:32:00|29489.3|29398.3|29490.2|29399.2|29490.2|29399.2|29488.7|29397.7|21
1653867130000|2022-05-29 23:32:10|29490.3|29399.3|29500.8|29409.8|29501.4|29410.4|29489.5|29398.5|23
1653867140000|2022-05-29 23:32:20|29500.5|29409.5|29500.6|29409.6|29500.7|29409.7|29498.6|29407.6|21
1653867150000|2022-05-29 23:32:30|29500|29409|29498.2|29407.2|29500|29409|29497.5|29406.5|24
1653867160000|2022-05-29 23:32:40|29498.3|29407.3|29498.9|29407.9|29500.1|29409.1|29498.3|29407.3|22
1653867170000|2022-05-29 23:32:50|29499|29408|29497|29406|29500|29409|29496.7|29405.7|29
1653867180000|2022-05-29 23:33:00|29496.4|29405.4|29498.1|29407.1|29498.4|29407.4|29494.6|29403.6|25
1653867190000|2022-05-29 23:33:10|29498.2|29407.2|29495|29404|29498.4|29407.4|29495|29404|26
1653867200000|2022-05-29 23:33:20|29495.2|29404.2|29496.6|29405.6|29497.6|29406.6|29495.2|29404.2|25
1653867210000|2022-05-29 23:33:30|29495.7|29404.7|29488|29397|29495.7|29404.7|29487.6|29396.6|38
1653867220000|2022-05-29 23:33:40|29486.5|29395.5|29487.4|29396.4|29488.2|29397.2|29486.5|29395.5|14
1653867230000|2022-05-29 23:33:50|29486.7|29395.7|29481|29390|29488.4|29397.4|29480.9|29389.9|25
1653867240000|2022-05-29 23:34:00|29480.9|29389.9|29479.2|29388.2|29483.7|29392.7|29479.2|29388.2|30
1653867250000|2022-05-29 23:34:10|29479.3|29388.3|29467.8|29376.8|29479.3|29388.3|29467.3|29376.3|22
1653867260000|2022-05-29 23:34:20|29467.5|29376.5|29485.7|29394.7|29488.8|29397.8|29467.5|29376.5|27
1653867270000|2022-05-29 23:34:30|29484.6|29393.6|29487.2|29396.2|29487.2|29396.2|29484|29393|25
1653867280000|2022-05-29 23:34:40|29486.2|29395.2|29484.5|29393.5|29487.2|29396.2|29484.4|29393.4|23
1653867290000|2022-05-29 23:34:50|29484|29393|29484.7|29393.7|29485.3|29394.3|29483.7|29392.7|20
1653867300000|2022-05-29 23:35:00|29485|29394|29484.9|29393.9|29485.1|29394.1|29483.4|29392.4|18
1653867310000|2022-05-29 23:35:10|29485.4|29394.4|29486.4|29395.4|29488.2|29397.2|29485.4|29394.4|27
1653867320000|2022-05-29 23:35:20|29486.5|29395.5|29487.1|29396.1|29487.6|29396.6|29486.5|29395.5|15
1653867330000|2022-05-29 23:35:30|29486.2|29395.2|29470|29379|29486.2|29395.2|29468.1|29377.1|27
1653867340000|2022-05-29 23:35:40|29469|29378|29463.7|29372.7|29478|29387|29463.7|29372.7|22
1653867350000|2022-05-29 23:35:50|29471.3|29380.3|29462.8|29371.8|29478.4|29387.4|29460.4|29369.4|32
1653867360000|2022-05-29 23:36:00|29462|29371|29458.7|29367.7|29462|29371|29454.5|29363.5|29
1653867370000|2022-05-29 23:36:10|29458.9|29367.9|29468.8|29377.8|29469.1|29378.1|29458.9|29367.9|32
1653867380000|2022-05-29 23:36:20|29468.9|29377.9|29470|29379|29472.5|29381.5|29467.1|29376.1|29
1653867390000|2022-05-29 23:36:30|29470.2|29379.2|29470.7|29379.7|29471.6|29380.6|29470.1|29379.1|31
1653867400000|2022-05-29 23:36:40|29471.2|29380.2|29474.1|29383.1|29474.4|29383.4|29470.2|29379.2|25
1653867410000|2022-05-29 23:36:50|29473.4|29382.4|29471.7|29380.7|29474.5|29383.5|29470.9|29379.9|26
1653867420000|2022-05-29 23:37:00|29471.8|29380.8|29471.8|29380.8|29472|29381|29471.3|29380.3|20
1653867430000|2022-05-29 23:37:10|29471.9|29380.9|29472.5|29381.5|29472.8|29381.8|29471.7|29380.7|24
1653867440000|2022-05-29 23:37:20|29472.9|29381.9|29472.6|29381.6|29473|29382|29471.1|29380.1|15
1653867450000|2022-05-29 23:37:30|29472.2|29381.2|29476.7|29385.7|29476.8|29385.8|29472.2|29381.2|27
1653867460000|2022-05-29 23:37:40|29476.8|29385.8|29474.1|29383.1|29476.8|29385.8|29472.3|29381.3|23
1653867470000|2022-05-29 23:37:50|29474.2|29383.2|29468.6|29377.6|29474.5|29383.5|29468.6|29377.6|27
1653867480000|2022-05-29 23:38:00|29467.7|29376.7|29466.7|29375.7|29468|29377|29465.8|29374.8|24
1653867490000|2022-05-29 23:38:10|29466.8|29375.8|29460.1|29369.1|29466.9|29375.9|29459.8|29368.8|29
1653867500000|2022-05-29 23:38:20|29460.2|29369.2|29460|29369|29462.9|29371.9|29459.8|29368.8|31
1653867510000|2022-05-29 23:38:30|29460.1|29369.1|29458.7|29367.7|29460.2|29369.2|29457.9|29366.9|21
1653867520000|2022-05-29 23:38:40|29459.5|29368.5|29458.8|29367.8|29460|29369|29457|29366|28
1653867530000|2022-05-29 23:38:50|29458.9|29367.9|29457.5|29366.5|29459.6|29368.6|29457.3|29366.3|28
1653867540000|2022-05-29 23:39:00|29458.4|29367.4|29459.2|29368.2|29461|29370|29457.5|29366.5|30
1653867550000|2022-05-29 23:39:10|29459.1|29368.1|29455.8|29364.8|29459.1|29368.1|29454.5|29363.5|26
1653867560000|2022-05-29 23:39:20|29454.9|29363.9|29456.3|29365.3|29456.3|29365.3|29454.9|29363.9|20
1653867570000|2022-05-29 23:39:30|29455.8|29364.8|29465.3|29374.3|29465.5|29374.5|29455.8|29364.8|31
1653867580000|2022-05-29 23:39:40|29465.2|29374.2|29466.8|29375.8|29467.7|29376.7|29464.3|29373.3|29
1653867590000|2022-05-29 23:39:50|29466.5|29375.5|29466.8|29375.8|29467.5|29376.5|29465.8|29374.8|16
1653867600000|2022-05-29 23:40:00|29466.7|29375.7|29466.6|29375.6|29469.3|29378.3|29465.7|29374.7|33
1653867610000|2022-05-29 23:40:10|29468.4|29377.4|29465.6|29374.6|29469|29378|29464.7|29373.7|31
1653867620000|2022-05-29 23:40:20|29465.4|29374.4|29465|29374|29465.7|29374.7|29464.1|29373.1|26
1653867630000|2022-05-29 23:40:30|29465.1|29374.1|29464.8|29373.8|29465.1|29374.1|29464.2|29373.2|20
1653867640000|2022-05-29 23:40:40|29464.6|29373.6|29466.5|29375.5|29468.8|29377.8|29464.6|29373.6|28
1653867650000|2022-05-29 23:40:50|29468.7|29377.7|29461.6|29370.6|29468.7|29377.7|29461.6|29370.6|9
1653867660000|2022-05-29 23:41:00|29463.2|29372.2|29468.3|29377.3|29469.2|29378.2|29461.6|29370.6|22
1653867670000|2022-05-29 23:41:10|29468.6|29377.6|29466.4|29375.4|29469|29378|29465.2|29374.2|21
1653867680000|2022-05-29 23:41:20|29465.2|29374.2|29466|29375|29468.6|29377.6|29465.2|29374.2|23
1653867690000|2022-05-29 23:41:30|29465.8|29374.8|29468.8|29377.8|29469.1|29378.1|29465.6|29374.6|16
1653867700000|2022-05-29 23:41:40|29468.7|29377.7|29468.8|29377.8|29469.1|29378.1|29468.7|29377.7|11
1653867710000|2022-05-29 23:41:50|29468.6|29377.6|29469.1|29378.1|29469.1|29378.1|29468.6|29377.6|6
1653867720000|2022-05-29 23:42:00|29468.9|29377.9|29469|29378|29469|29378|29468.7|29377.7|10
1653867730000|2022-05-29 23:42:10|29468.9|29377.9|29468.8|29377.8|29469.5|29378.5|29468.6|29377.6|18
1653867740000|2022-05-29 23:42:20|29468.9|29377.9|29459.1|29368.1|29468.9|29377.9|29456.9|29365.9|29
1653867750000|2022-05-29 23:42:30|29460.9|29369.9|29462.1|29371.1|29463.3|29372.3|29460.9|29369.9|29
1653867760000|2022-05-29 23:42:40|29462|29371|29462.2|29371.2|29463.3|29372.3|29461.6|29370.6|27
1653867770000|2022-05-29 23:42:50|29462.1|29371.1|29468|29377|29470.4|29379.4|29462|29371|29
1653867780000|2022-05-29 23:43:00|29467.8|29376.8|29467.7|29376.7|29470|29379|29467.2|29376.2|27
1653867790000|2022-05-29 23:43:10|29469|29378|29467.3|29376.3|29469|29378|29466.2|29375.2|27
1653867800000|2022-05-29 23:43:20|29467.4|29376.4|29468.3|29377.3|29468.7|29377.7|29467.2|29376.2|30
1653867810000|2022-05-29 23:43:30|29468.7|29377.7|29468.1|29377.1|29468.7|29377.7|29465.9|29374.9|21
1653867820000|2022-05-29 23:43:40|29468|29377|29467.7|29376.7|29469.1|29378.1|29467.2|29376.2|23
1653867830000|2022-05-29 23:43:50|29468|29377|29467.8|29376.8|29468.8|29377.8|29467.6|29376.6|14
1653867840000|2022-05-29 23:44:00|29468.2|29377.2|29468.6|29377.6|29468.6|29377.6|29467.7|29376.7|23
1653867850000|2022-05-29 23:44:10|29468.2|29377.2|29468.2|29377.2|29470.7|29379.7|29467.7|29376.7|29
1653867860000|2022-05-29 23:44:20|29468.3|29377.3|29469.3|29378.3|29470.2|29379.2|29467.5|29376.5|26
1653867870000|2022-05-29 23:44:30|29469.2|29378.2|29470.2|29379.2|29471.6|29380.6|29469.2|29378.2|30
1653867880000|2022-05-29 23:44:40|29470.5|29379.5|29471.2|29380.2|29472.1|29381.1|29470|29379|31
1653867890000|2022-05-29 23:44:50|29472.4|29381.4|29473.1|29382.1|29473.6|29382.6|29471.7|29380.7|24
1653867900000|2022-05-29 23:45:00|29472.8|29381.8|29469.9|29378.9|29472.8|29381.8|29469|29378|24
1653867910000|2022-05-29 23:45:10|29470.1|29379.1|29470.9|29379.9|29471.3|29380.3|29468.7|29377.7|18
1653867920000|2022-05-29 23:45:20|29470.4|29379.4|29459.7|29368.7|29470.6|29379.6|29452.3|29361.3|32
1653867930000|2022-05-29 23:45:30|29457.6|29366.6|29458.6|29367.6|29459.5|29368.5|29455.4|29364.4|24
1653867940000|2022-05-29 23:45:40|29458.2|29367.2|29457.1|29366.1|29459|29368|29455.5|29364.5|15
1653867950000|2022-05-29 23:45:50|29456.9|29365.9|29455.7|29364.7|29457.4|29366.4|29455|29364|17
1653867960000|2022-05-29 23:46:00|29457.8|29366.8|29456.2|29365.2|29457.8|29366.8|29455.6|29364.6|15
1653867970000|2022-05-29 23:46:10|29456.1|29365.1|29456.3|29365.3|29458|29367|29454.4|29363.4|25
1653867980000|2022-05-29 23:46:20|29456.7|29365.7|29456.2|29365.2|29456.8|29365.8|29454.1|29363.1|31
1653867990000|2022-05-29 23:46:30|29456|29365|29456.7|29365.7|29457.3|29366.3|29455.4|29364.4|18
1653868000000|2022-05-29 23:46:40|29456.2|29365.2|29458.3|29367.3|29458.3|29367.3|29455|29364|23
1653868010000|2022-05-29 23:46:50|29458.1|29367.1|29458|29367|29458.4|29367.4|29454.8|29363.8|20
1653868020000|2022-05-29 23:47:00|29455.4|29364.4|29458.8|29367.8|29459.5|29368.5|29455.4|29364.4|20
1653868030000|2022-05-29 23:47:10|29458.7|29367.7|29458.7|29367.7|29459.6|29368.6|29455.7|29364.7|14
1653868040000|2022-05-29 23:47:20|29458.2|29367.2|29455.6|29364.6|29459.4|29368.4|29455.6|29364.6|21
1653868050000|2022-05-29 23:47:30|29458.8|29367.8|29455.9|29364.9|29459.3|29368.3|29455.4|29364.4|21
1653868060000|2022-05-29 23:47:40|29455.3|29364.3|29462|29371|29462.4|29371.4|29454.6|29363.6|30
1653868070000|2022-05-29 23:47:50|29461.5|29370.5|29468.9|29377.9|29468.9|29377.9|29461.3|29370.3|24
1653868080000|2022-05-29 23:48:00|29469|29378|29468|29377|29470.8|29379.8|29468|29377|32
1653868090000|2022-05-29 23:48:10|29468.5|29377.5|29469|29378|29469.2|29378.2|29468.3|29377.3|25
1653868100000|2022-05-29 23:48:20|29468.8|29377.8|29468.5|29377.5|29470.4|29379.4|29468.4|29377.4|30
1653868110000|2022-05-29 23:48:30|29469|29378|29463.9|29372.9|29471.5|29380.5|29461.1|29370.1|31
1653868120000|2022-05-29 23:48:40|29464.2|29373.2|29464.8|29373.8|29464.9|29373.9|29463.4|29372.4|21
1653868130000|2022-05-29 23:48:50|29465.2|29374.2|29464.4|29373.4|29465.2|29374.2|29464.4|29373.4|8
1653868140000|2022-05-29 23:49:00|29464.5|29373.5|29465|29374|29465.2|29374.2|29462.9|29371.9|17
1653868150000|2022-05-29 23:49:10|29465.1|29374.1|29465.2|29374.2|29465.2|29374.2|29464.1|29373.1|18
1653868160000|2022-05-29 23:49:20|29464.3|29373.3|29465.1|29374.1|29465.2|29374.2|29464.3|29373.3|3
1653868170000|2022-05-29 23:49:30|29464.3|29373.3|29464.2|29373.2|29465.1|29374.1|29463.5|29372.5|18
1653868180000|2022-05-29 23:49:40|29464.6|29373.6|29465.6|29374.6|29471.2|29380.2|29463.9|29372.9|33
1653868190000|2022-05-29 23:49:50|29466.4|29375.4|29466.6|29375.6|29467.1|29376.1|29464.3|29373.3|15
1653868200000|2022-05-29 23:50:00|29467.5|29376.5|29456.3|29365.3|29467.5|29376.5|29452.3|29361.3|24
1653868210000|2022-05-29 23:50:10|29460.9|29369.9|29459.9|29368.9|29461.4|29370.4|29454.6|29363.6|23
1653868220000|2022-05-29 23:50:20|29459.5|29368.5|29459.7|29368.7|29460|29369|29458.4|29367.4|19
1653868230000|2022-05-29 23:50:30|29457.2|29366.2|29457|29366|29458.4|29367.4|29457|29366|19
1653868240000|2022-05-29 23:50:40|29456.8|29365.8|29457.6|29366.6|29457.6|29366.6|29456.5|29365.5|19
1653868250000|2022-05-29 23:50:50|29457.2|29366.2|29457.4|29366.4|29457.8|29366.8|29456.3|29365.3|21
1653868260000|2022-05-29 23:51:00|29457.1|29366.1|29456.9|29365.9|29457.8|29366.8|29456.8|29365.8|14
1653868270000|2022-05-29 23:51:10|29457.8|29366.8|29456.9|29365.9|29457.8|29366.8|29455.3|29364.3|8
1653868280000|2022-05-29 23:51:20|29455.3|29364.3|29456.7|29365.7|29457.6|29366.6|29454.9|29363.9|20
1653868290000|2022-05-29 23:51:30|29457.6|29366.6|29456.7|29365.7|29458.3|29367.3|29455.6|29364.6|13
1653868300000|2022-05-29 23:51:40|29455.2|29364.2|29456.7|29365.7|29457.6|29366.6|29455.2|29364.2|4
1653868310000|2022-05-29 23:51:50|29458.3|29367.3|29456|29365|29458.3|29367.3|29455.9|29364.9|8
1653868320000|2022-05-29 23:52:00|29457|29366|29454|29363|29458|29367|29454|29363|15
1653868330000|2022-05-29 23:52:10|29455.7|29364.7|29453.7|29362.7|29456.5|29365.5|29453.5|29362.5|22
1653868340000|2022-05-29 23:52:20|29453.8|29362.8|29456.3|29365.3|29456.5|29365.5|29453.7|29362.7|28
1653868350000|2022-05-29 23:52:30|29454.4|29363.4|29456.3|29365.3|29456.4|29365.4|29453.7|29362.7|19
1653868360000|2022-05-29 23:52:40|29456|29365|29460.5|29369.5|29460.5|29369.5|29453.7|29362.7|24
1653868370000|2022-05-29 23:52:50|29461.6|29370.6|29457|29366|29461.7|29370.7|29455.9|29364.9|29
1653868380000|2022-05-29 23:53:00|29457.1|29366.1|29456.6|29365.6|29457.5|29366.5|29456.2|29365.2|20
1653868390000|2022-05-29 23:53:10|29456.8|29365.8|29458|29367|29459.4|29368.4|29456.8|29365.8|21
1653868400000|2022-05-29 23:53:20|29457.5|29366.5|29457.9|29366.9|29457.9|29366.9|29457.2|29366.2|13
1653868410000|2022-05-29 23:53:30|29457.8|29366.8|29457.8|29366.8|29458.1|29367.1|29456.9|29365.9|20
1653868420000|2022-05-29 23:53:40|29457.7|29366.7|29457.6|29366.6|29458.1|29367.1|29456.9|29365.9|17
1653868430000|2022-05-29 23:53:50|29457.2|29366.2|29457.6|29366.6|29458.4|29367.4|29456.7|29365.7|15
1653868440000|2022-05-29 23:54:00|29457.4|29366.4|29459.6|29368.6|29459.6|29368.6|29456.9|29365.9|20
1653868450000|2022-05-29 23:54:10|29459.4|29368.4|29467.4|29376.4|29468.7|29377.7|29458.1|29367.1|25
1653868460000|2022-05-29 23:54:20|29467.1|29376.1|29464.5|29373.5|29469|29378|29464.5|29373.5|20
1653868470000|2022-05-29 23:54:30|29466.7|29375.7|29466.1|29375.1|29469.2|29378.2|29464.6|29373.6|30
1653868480000|2022-05-29 23:54:40|29465.6|29374.6|29469.2|29378.2|29469.2|29378.2|29465.6|29374.6|27
1653868490000|2022-05-29 23:54:50|29467.4|29376.4|29467.7|29376.7|29469.2|29378.2|29467.4|29376.4|18
1653868500000|2022-05-29 23:55:00|29467.8|29376.8|29468.5|29377.5|29468.5|29377.5|29467|29376|24
1653868510000|2022-05-29 23:55:10|29467.4|29376.4|29468.1|29377.1|29468.1|29377.1|29467.4|29376.4|3
1653868520000|2022-05-29 23:55:20|29468.8|29377.8|29469.8|29378.8|29476.7|29385.7|29467.8|29376.8|17
1653868530000|2022-05-29 23:55:30|29468.3|29377.3|29470.1|29379.1|29474.9|29383.9|29468.3|29377.3|26
1653868540000|2022-05-29 23:55:40|29470.4|29379.4|29472.3|29381.3|29475.9|29384.9|29470.1|29379.1|26
1653868550000|2022-05-29 23:55:50|29475.9|29384.9|29476.1|29385.1|29476.5|29385.5|29472.6|29381.6|18
1653868560000|2022-05-29 23:56:00|29476.2|29385.2|29476.1|29385.1|29476.4|29385.4|29472.3|29381.3|14
1653868570000|2022-05-29 23:56:10|29472.4|29381.4|29475.3|29384.3|29476.6|29385.6|29470.9|29379.9|26
1653868580000|2022-05-29 23:56:20|29475.5|29384.5|29475.9|29384.9|29476.6|29385.6|29475.3|29384.3|22
1653868590000|2022-05-29 23:56:30|29475.8|29384.8|29477.3|29386.3|29477.9|29386.9|29475.1|29384.1|21
1653868600000|2022-05-29 23:56:40|29477|29386|29476.6|29385.6|29477.7|29386.7|29476.6|29385.6|11
1653868610000|2022-05-29 23:56:50|29477.7|29386.7|29477.1|29386.1|29478.6|29387.6|29476.6|29385.6|15
1653868620000|2022-05-29 23:57:00|29477.2|29386.2|29496.5|29405.5|29497.6|29406.6|29477.2|29386.2|30
1653868630000|2022-05-29 23:57:10|29496.4|29405.4|29498.6|29407.6|29504.1|29413.1|29495.7|29404.7|25
1653868640000|2022-05-29 23:57:20|29499.1|29408.1|29502.1|29411.1|29504.1|29413.1|29495.5|29404.5|20
1653868650000|2022-05-29 23:57:30|29502|29411|29498.3|29407.3|29502|29411|29496.2|29405.2|28
1653868660000|2022-05-29 23:57:40|29498.8|29407.8|29498.2|29407.2|29498.9|29407.9|29497.2|29406.2|22
1653868670000|2022-05-29 23:57:50|29498|29407|29498.7|29407.7|29499.6|29408.6|29497.8|29406.8|22
1653868680000|2022-05-29 23:58:00|29499.7|29408.7|29499|29408|29500.4|29409.4|29498.5|29407.5|19
1653868690000|2022-05-29 23:58:10|29499.2|29408.2|29499.2|29408.2|29500.7|29409.7|29498.8|29407.8|17
1653868700000|2022-05-29 23:58:20|29499.4|29408.4|29500.4|29409.4|29501.4|29410.4|29499.4|29408.4|21
1653868710000|2022-05-29 23:58:30|29499.6|29408.6|29491.8|29400.8|29499.9|29408.9|29491.4|29400.4|28
1653868720000|2022-05-29 23:58:40|29492|29401|29489.1|29398.1|29494.6|29403.6|29487.8|29396.8|23
1653868730000|2022-05-29 23:58:50|29489.2|29398.2|29490.3|29399.3|29491.8|29400.8|29488.5|29397.5|28
1653868740000|2022-05-29 23:59:00|29490.4|29399.4|29492.4|29401.4|29493.3|29402.3|29490.1|29399.1|23
1653868750000|2022-05-29 23:59:10|29492|29401|29492.1|29401.1|29493|29402|29491.7|29400.7|24
1653868760000|2022-05-29 23:59:20|29492.2|29401.2|29491.5|29400.5|29492.9|29401.9|29490.8|29399.8|19
1653868770000|2022-05-29 23:59:30|29491|29400|29492.2|29401.2|29494.3|29403.3|29490.3|29399.3|28
1653868780000|2022-05-29 23:59:40|29492.1|29401.1|29491.4|29400.4|29494.1|29403.1|29490.8|29399.8|26
1653868790000|2022-05-29 23:59:50|29492.9|29401.9|29492.3|29401.3|29492.9|29401.9|29490|29399|22
1653868800000|2022-05-30 00:00:00|29493|29402|29491.5|29400.5|29494|29403|29491|29400|23
1653868810000|2022-05-30 00:00:10|29491.3|29400.3|29495.7|29404.7|29496.5|29405.5|29489.9|29398.9|39
1653868820000|2022-05-30 00:00:20|29494.5|29403.5|29481.8|29390.8|29496.6|29405.6|29481.8|29390.8|26
1653868830000|2022-05-30 00:00:30|29481.4|29390.4|29476.7|29385.7|29486|29395|29476.7|29385.7|20
1653868840000|2022-05-30 00:00:40|29476.3|29385.3|29482.4|29391.4|29485.5|29394.5|29476.3|29385.3|25
1653868850000|2022-05-30 00:00:50|29485.1|29394.1|29484.4|29393.4|29487.7|29396.7|29484.2|29393.2|33
1653868860000|2022-05-30 00:01:00|29485.8|29394.8|29484.7|29393.7|29487.4|29396.4|29484.7|29393.7|29
1653868870000|2022-05-30 00:01:10|29484.5|29393.5|29481.1|29390.1|29484.7|29393.7|29480.4|29389.4|23
1653868880000|2022-05-30 00:01:20|29481.2|29390.2|29471.1|29380.1|29481.2|29390.2|29470.8|29379.8|23
1653868890000|2022-05-30 00:01:30|29473.1|29382.1|29470.6|29379.6|29473.1|29382.1|29470.1|29379.1|22
1653868900000|2022-05-30 00:01:40|29470.4|29379.4|29472.5|29381.5|29473|29382|29470.4|29379.4|21
1653868910000|2022-05-30 00:01:50|29472.1|29381.1|29471.2|29380.2|29472.5|29381.5|29470|29379|17
1653868920000|2022-05-30 00:02:00|29471.1|29380.1|29479.8|29388.8|29482.3|29391.3|29470.6|29379.6|27
1653868930000|2022-05-30 00:02:10|29479.7|29388.7|29478.7|29387.7|29480|29389|29478.2|29387.2|24
1653868940000|2022-05-30 00:02:20|29478|29387|29478.4|29387.4|29479.1|29388.1|29477.9|29386.9|26
1653868950000|2022-05-30 00:02:30|29478.5|29387.5|29477.6|29386.6|29479.4|29388.4|29476.7|29385.7|24
1653868960000|2022-05-30 00:02:40|29477|29386|29475.9|29384.9|29478.4|29387.4|29475.9|29384.9|27
1653868970000|2022-05-30 00:02:50|29477.3|29386.3|29487.3|29396.3|29488.9|29397.9|29476.2|29385.2|30
1653868980000|2022-05-30 00:03:00|29487.7|29396.7|29486.4|29395.4|29487.9|29396.9|29482.9|29391.9|29
1653868990000|2022-05-30 00:03:10|29484.3|29393.3|29476.4|29385.4|29487.4|29396.4|29476.4|29385.4|24
1653869000000|2022-05-30 00:03:20|29477.2|29386.2|29474.6|29383.6|29477.2|29386.2|29471.8|29380.8|34
1653869010000|2022-05-30 00:03:30|29474.5|29383.5|29473.9|29382.9|29475|29384|29473.6|29382.6|20
1653869020000|2022-05-30 00:03:40|29473.7|29382.7|29473|29382|29473.7|29382.7|29473|29382|20
1653869030000|2022-05-30 00:03:50|29473.1|29382.1|29473.1|29382.1|29474.1|29383.1|29472.1|29381.1|24
1653869040000|2022-05-30 00:04:00|29474.4|29383.4|29471.2|29380.2|29474.6|29383.6|29471|29380|30
1653869050000|2022-05-30 00:04:10|29471.4|29380.4|29469.8|29378.8|29472.7|29381.7|29469.8|29378.8|31
1653869060000|2022-05-30 00:04:20|29470.2|29379.2|29472.8|29381.8|29473|29382|29469.8|29378.8|25
1653869070000|2022-05-30 00:04:30|29472.7|29381.7|29471.4|29380.4|29472.8|29381.8|29470.3|29379.3|20
1653869080000|2022-05-30 00:04:40|29470.8|29379.8|29471.3|29380.3|29471.4|29380.4|29470.3|29379.3|11
1653869090000|2022-05-30 00:04:50|29471.4|29380.4|29464.1|29373.1|29471.4|29380.4|29464|29373|23
1653869100000|2022-05-30 00:05:00|29464.3|29373.3|29468.5|29377.5|29471.3|29380.3|29463.6|29372.6|29
1653869110000|2022-05-30 00:05:10|29467.6|29376.6|29468.1|29377.1|29470.2|29379.2|29465.9|29374.9|23
1653869120000|2022-05-30 00:05:20|29465.9|29374.9|29468.2|29377.2|29468.2|29377.2|29465.7|29374.7|23
1653869130000|2022-05-30 00:05:30|29467.9|29376.9|29467.5|29376.5|29469.1|29378.1|29466.2|29375.2|19
1653869140000|2022-05-30 00:05:40|29467.6|29376.6|29464.9|29373.9|29468.9|29377.9|29464.3|29373.3|28
1653869150000|2022-05-30 00:05:50|29464.8|29373.8|29465.5|29374.5|29466.9|29375.9|29464.5|29373.5|15
1653869160000|2022-05-30 00:06:00|29466.7|29375.7|29467.2|29376.2|29467.4|29376.4|29465.5|29374.5|20
1653869170000|2022-05-30 00:06:10|29467.3|29376.3|29467.4|29376.4|29467.9|29376.9|29465.6|29374.6|20
1653869180000|2022-05-30 00:06:20|29465.4|29374.4|29467.4|29376.4|29467.5|29376.5|29465.4|29374.4|6
1653869190000|2022-05-30 00:06:30|29465.6|29374.6|29465.6|29374.6|29468.6|29377.6|29465.5|29374.5|10
1653869200000|2022-05-30 00:06:40|29465.1|29374.1|29467.4|29376.4|29467.4|29376.4|29465.1|29374.1|9
1653869210000|2022-05-30 00:06:50|29467|29376|29462.8|29371.8|29467.7|29376.7|29462.8|29371.8|24
1653869220000|2022-05-30 00:07:00|29463.3|29372.3|29461.1|29370.1|29463.4|29372.4|29461.1|29370.1|25
1653869230000|2022-05-30 00:07:10|29461|29370|29458.1|29367.1|29461|29370|29450.9|29359.9|30
1653869240000|2022-05-30 00:07:20|29455.2|29364.2|29453.9|29362.9|29455.5|29364.5|29452|29361|20
1653869250000|2022-05-30 00:07:30|29452.2|29361.2|29445.9|29354.9|29454.2|29363.2|29444.8|29353.8|22
1653869260000|2022-05-30 00:07:40|29446|29355|29433|29342|29446.2|29355.2|29433|29342|28
1653869270000|2022-05-30 00:07:50|29434.4|29343.4|29415.1|29324.1|29434.4|29343.4|29414.2|29323.2|32
1653869280000|2022-05-30 00:08:00|29415.5|29324.5|29413.9|29322.9|29416.1|29325.1|29413.8|29322.8|28
1653869290000|2022-05-30 00:08:10|29414.5|29323.5|29414.9|29323.9|29415.5|29324.5|29411.3|29320.3|20
1653869300000|2022-05-30 00:08:20|29415|29324|29417|29326|29418|29327|29414.9|29323.9|31
1653869310000|2022-05-30 00:08:30|29417.1|29326.1|29413.2|29322.2|29417.8|29326.8|29411.7|29320.7|28
1653869320000|2022-05-30 00:08:40|29413.8|29322.8|29408|29317|29413.8|29322.8|29407.8|29316.8|32
1653869330000|2022-05-30 00:08:50|29407.8|29316.8|29407.8|29316.8|29410.2|29319.2|29401.7|29310.7|30
1653869340000|2022-05-30 00:09:00|29407.5|29316.5|29400.9|29309.9|29408.9|29317.9|29400.2|29309.2|25
1653869350000|2022-05-30 00:09:10|29400.8|29309.8|29398.8|29307.8|29401.6|29310.6|29398|29307|29
1653869360000|2022-05-30 00:09:20|29401.6|29310.6|29399.1|29308.1|29401.6|29310.6|29398.2|29307.2|24
1653869370000|2022-05-30 00:09:30|29399|29308|29398.9|29307.9|29400|29309|29396.4|29305.4|25
1653869380000|2022-05-30 00:09:40|29399.5|29308.5|29383.4|29292.4|29399.5|29308.5|29383.3|29292.3|23
1653869390000|2022-05-30 00:09:50|29383.6|29292.6|29383.4|29292.4|29386.3|29295.3|29383.3|29292.3|25
1653869400000|2022-05-30 00:10:00|29383.7|29292.7|29393.2|29302.2|29394.1|29303.1|29383.7|29292.7|22
1653869410000|2022-05-30 00:10:10|29393.1|29302.1|29397|29306|29397|29306|29392|29301|34
1653869420000|2022-05-30 00:10:20|29396.5|29305.5|29398.2|29307.2|29398.7|29307.7|29396.5|29305.5|27
1653869430000|2022-05-30 00:10:30|29398.4|29307.4|29397.1|29306.1|29400.7|29309.7|29396.9|29305.9|33
1653869440000|2022-05-30 00:10:40|29400.2|29309.2|29399.2|29308.2|29400.6|29309.6|29397.1|29306.1|22
1653869450000|2022-05-30 00:10:50|29399.1|29308.1|29394.1|29303.1|29399.1|29308.1|29393.9|29302.9|31
1653869460000|2022-05-30 00:11:00|29394.3|29303.3|29395.6|29304.6|29396.8|29305.8|29393.9|29302.9|25
1653869470000|2022-05-30 00:11:10|29395.3|29304.3|29382.6|29291.6|29395.8|29304.8|29382.6|29291.6|25
1653869480000|2022-05-30 00:11:20|29383.7|29292.7|29369.2|29278.2|29383.8|29292.8|29368.3|29277.3|32
1653869490000|2022-05-30 00:11:30|29369|29278|29381.2|29290.2|29382.9|29291.9|29369|29278|25
1653869500000|2022-05-30 00:11:40|29380.8|29289.8|29384|29293|29387.8|29296.8|29380|29289|30
1653869510000|2022-05-30 00:11:50|29383.9|29292.9|29376.7|29285.7|29384.6|29293.6|29375|29284|36
1653869520000|2022-05-30 00:12:00|29376.1|29285.1|29376.1|29285.1|29376.9|29285.9|29373.8|29282.8|24
1653869530000|2022-05-30 00:12:10|29377.7|29286.7|29378.8|29287.8|29379.4|29288.4|29377.6|29286.6|29
1653869540000|2022-05-30 00:12:20|29378.7|29287.7|29378.8|29287.8|29379.1|29288.1|29378.4|29287.4|20
1653869550000|2022-05-30 00:12:30|29378.7|29287.7|29378|29287|29378.9|29287.9|29377.2|29286.2|22
1653869560000|2022-05-30 00:12:40|29377.6|29286.6|29375.9|29284.9|29378.8|29287.8|29375.9|29284.9|21
1653869570000|2022-05-30 00:12:50|29376.6|29285.6|29376|29285|29376.7|29285.7|29376|29285|16
1653869580000|2022-05-30 00:13:00|29376.2|29285.2|29384.3|29293.3|29388.1|29297.1|29376.2|29285.2|31
1653869590000|2022-05-30 00:13:10|29386.5|29295.5|29386|29295|29387.7|29296.7|29384.3|29293.3|30
1653869600000|2022-05-30 00:13:20|29386.8|29295.8|29386.7|29295.7|29387.1|29296.1|29385.6|29294.6|20
1653869610000|2022-05-30 00:13:30|29387.7|29296.7|29382.7|29291.7|29389.7|29298.7|29379.9|29288.9|31
1653869620000|2022-05-30 00:13:40|29381.1|29290.1|29379.8|29288.8|29383.1|29292.1|29377.7|29286.7|31
1653869630000|2022-05-30 00:13:50|29380.3|29289.3|29381.7|29290.7|29382.4|29291.4|29379.9|29288.9|31
1653869640000|2022-05-30 00:14:00|29381.2|29290.2|29382.2|29291.2|29382.3|29291.3|29380.4|29289.4|20
1653869650000|2022-05-30 00:14:10|29382.1|29291.1|29382.3|29291.3|29382.5|29291.5|29382.1|29291.1|12
1653869660000|2022-05-30 00:14:20|29382|29291|29381.9|29290.9|29382.6|29291.6|29381.9|29290.9|15
1653869670000|2022-05-30 00:14:30|29382.6|29291.6|29382.7|29291.7|29382.7|29291.7|29381|29290|13
1653869680000|2022-05-30 00:14:40|29382.6|29291.6|29373.9|29282.9|29382.6|29291.6|29373.9|29282.9|25
1653869690000|2022-05-30 00:14:50|29374.4|29283.4|29371.1|29280.1|29374.8|29283.8|29370.9|29279.9|12
1653869700000|2022-05-30 00:15:00|29370.3|29279.3|29377.8|29286.8|29379.4|29288.4|29369.6|29278.6|33
1653869710000|2022-05-30 00:15:10|29377.9|29286.9|29383.3|29292.3|29386.9|29295.9|29377.9|29286.9|35
1653869720000|2022-05-30 00:15:20|29383.4|29292.4|29382.9|29291.9|29383.4|29292.4|29380.8|29289.8|24
1653869730000|2022-05-30 00:15:30|29383|29292|29383.6|29292.6|29384|29293|29382.8|29291.8|24
1653869740000|2022-05-30 00:15:40|29383.7|29292.7|29392.3|29301.3|29392.3|29301.3|29383.7|29292.7|27
1653869750000|2022-05-30 00:15:50|29391.7|29300.7|29409.3|29318.3|29409.5|29318.5|29391.6|29300.6|27
1653869760000|2022-05-30 00:16:00|29409.5|29318.5|29415.6|29324.6|29416.2|29325.2|29409.2|29318.2|33
1653869770000|2022-05-30 00:16:10|29415.4|29324.4|29419.8|29328.8|29421|29330|29411.5|29320.5|32
1653869780000|2022-05-30 00:16:20|29419|29328|29414|29323|29419.6|29328.6|29414|29323|25
1653869790000|2022-05-30 00:16:30|29414.1|29323.1|29412.1|29321.1|29414.8|29323.8|29412.1|29321.1|26
1653869800000|2022-05-30 00:16:40|29409.1|29318.1|29407.3|29316.3|29410.4|29319.4|29405.7|29314.7|31
1653869810000|2022-05-30 00:16:50|29407.2|29316.2|29402.8|29311.8|29407.2|29316.2|29399.2|29308.2|20
1653869820000|2022-05-30 00:17:00|29402.7|29311.7|29402.2|29311.2|29403.4|29312.4|29399.6|29308.6|13
1653869830000|2022-05-30 00:17:10|29399|29308|29403.3|29312.3|29405.6|29314.6|29398.9|29307.9|22
1653869840000|2022-05-30 00:17:20|29402.6|29311.6|29404.6|29313.6|29405.6|29314.6|29402.6|29311.6|21
1653869850000|2022-05-30 00:17:30|29403.7|29312.7|29403|29312|29405.6|29314.6|29401.6|29310.6|14
1653869860000|2022-05-30 00:17:40|29403.9|29312.9|29405|29314|29405.6|29314.6|29403|29312|17
1653869870000|2022-05-30 00:17:50|29404.4|29313.4|29403.3|29312.3|29404.8|29313.8|29402.8|29311.8|15
1653869880000|2022-05-30 00:18:00|29403.2|29312.2|29402.5|29311.5|29403.2|29312.2|29399.1|29308.1|27
1653869890000|2022-05-30 00:18:10|29400.3|29309.3|29404|29313|29405.6|29314.6|29399.6|29308.6|19
1653869900000|2022-05-30 00:18:20|29405.6|29314.6|29396.6|29305.6|29405.6|29314.6|29396|29305|30
1653869910000|2022-05-30 00:18:30|29395.4|29304.4|29397|29306|29399|29308|29392.7|29301.7|27
1653869920000|2022-05-30 00:18:40|29396.5|29305.5|29378|29287|29397|29306|29378|29287|19
1653869930000|2022-05-30 00:18:50|29389.4|29298.4|29380.4|29289.4|29389.4|29298.4|29380.3|29289.3|24
1653869940000|2022-05-30 00:19:00|29380.5|29289.5|29388.3|29297.3|29388.5|29297.5|29380|29289|26
1653869950000|2022-05-30 00:19:10|29387.5|29296.5|29385.2|29294.2|29388.3|29297.3|29383.9|29292.9|27
1653869960000|2022-05-30 00:19:20|29384.2|29293.2|29392|29301|29393.6|29302.6|29384.2|29293.2|31
1653869970000|2022-05-30 00:19:30|29391.4|29300.4|29390.9|29299.9|29391.4|29300.4|29389.9|29298.9|13
1653869980000|2022-05-30 00:19:40|29390.6|29299.6|29390.4|29299.4|29391.6|29300.6|29390|29299|26
1653869990000|2022-05-30 00:19:50|29390.6|29299.6|29393.5|29302.5|29393.5|29302.5|29388.7|29297.7|28
1653870000000|2022-05-30 00:20:00|29393|29302|29390.6|29299.6|29393|29302|29389|29298|20
1653870010000|2022-05-30 00:20:10|29390.4|29299.4|29391.3|29300.3|29392.3|29301.3|29390.3|29299.3|23
1653870020000|2022-05-30 00:20:20|29391.5|29300.5|29389.8|29298.8|29391.7|29300.7|29389.1|29298.1|29
1653870030000|2022-05-30 00:20:30|29389|29298|29389|29298|29390.5|29299.5|29386.6|29295.6|27
1653870040000|2022-05-30 00:20:40|29389.2|29298.2|29390.2|29299.2|29390.3|29299.3|29388|29297|25
1653870050000|2022-05-30 00:20:50|29390.4|29299.4|29389.5|29298.5|29390.4|29299.4|29389.3|29298.3|16
1653870060000|2022-05-30 00:21:00|29389.6|29298.6|29389.7|29298.7|29391.4|29300.4|29389.3|29298.3|22
1653870070000|2022-05-30 00:21:10|29390.1|29299.1|29391.4|29300.4|29391.9|29300.9|29387.3|29296.3|26
1653870080000|2022-05-30 00:21:20|29390.4|29299.4|29390.8|29299.8|29391.1|29300.1|29389.4|29298.4|19
1653870090000|2022-05-30 00:21:30|29389.9|29298.9|29391.2|29300.2|29391.3|29300.3|29389.6|29298.6|15
1653870100000|2022-05-30 00:21:40|29390.4|29299.4|29389.4|29298.4|29391|29300|29388.9|29297.9|23
1653870110000|2022-05-30 00:21:50|29389.3|29298.3|29388.2|29297.2|29389.7|29298.7|29388.1|29297.1|18
1653870120000|2022-05-30 00:22:00|29388.3|29297.3|29388.4|29297.4|29390.3|29299.3|29387.7|29296.7|29
1653870130000|2022-05-30 00:22:10|29389.4|29298.4|29389.1|29298.1|29392.8|29301.8|29388.7|29297.7|28
1653870140000|2022-05-30 00:22:20|29389.2|29298.2|29391|29300|29391|29300|29388.9|29297.9|24
1653870150000|2022-05-30 00:22:30|29390.7|29299.7|29394.1|29303.1|29394.3|29303.3|29390.6|29299.6|19
1653870160000|2022-05-30 00:22:40|29394.3|29303.3|29394.4|29303.4|29394.4|29303.4|29390.6|29299.6|29
1653870170000|2022-05-30 00:22:50|29392.4|29301.4|29390.7|29299.7|29394.3|29303.3|29388.2|29297.2|33
1653870180000|2022-05-30 00:23:00|29391.1|29300.1|29392.2|29301.2|29394.6|29303.6|29389.8|29298.8|33
1653870190000|2022-05-30 00:23:10|29392.5|29301.5|29388.7|29297.7|29394.1|29303.1|29388.7|29297.7|22
1653870200000|2022-05-30 00:23:20|29389.1|29298.1|29390.2|29299.2|29391.7|29300.7|29389|29298|18
1653870210000|2022-05-30 00:23:30|29391.7|29300.7|29391.9|29300.9|29392|29301|29389.7|29298.7|12
1653870220000|2022-05-30 00:23:40|29391.8|29300.8|29394.1|29303.1|29395|29304|29389.7|29298.7|11
1653870230000|2022-05-30 00:23:50|29393.1|29302.1|29390.8|29299.8|29393.8|29302.8|29390.8|29299.8|20
1653870240000|2022-05-30 00:24:00|29391|29300|29393.2|29302.2|29395|29304|29389.8|29298.8|27
1653870250000|2022-05-30 00:24:10|29390.2|29299.2|29393.4|29302.4|29394.3|29303.3|29390.2|29299.2|21
1653870260000|2022-05-30 00:24:20|29392.9|29301.9|29391.7|29300.7|29392.9|29301.9|29389.3|29298.3|16
1653870270000|2022-05-30 00:24:30|29391.8|29300.8|29391.6|29300.6|29391.8|29300.8|29391.1|29300.1|11
1653870280000|2022-05-30 00:24:40|29391.4|29300.4|29394.1|29303.1|29397.6|29306.6|29391.3|29300.3|18
1653870290000|2022-05-30 00:24:50|29392.9|29301.9|29394.4|29303.4|29395.4|29304.4|29392.9|29301.9|16
1653870300000|2022-05-30 00:25:00|29395.6|29304.6|29397.9|29306.9|29397.9|29306.9|29395.6|29304.6|5
1653870310000|2022-05-30 00:25:10|29398.3|29307.3|29386.3|29295.3|29398.3|29307.3|29386.3|29295.3|17
1653870320000|2022-05-30 00:25:20|29386.1|29295.1|29384.2|29293.2|29386.4|29295.4|29383|29292|29
1653870330000|2022-05-30 00:25:30|29383.7|29292.7|29386.6|29295.6|29387.2|29296.2|29383.7|29292.7|23
1653870340000|2022-05-30 00:25:40|29384.6|29293.6|29385.3|29294.3|29385.6|29294.6|29384.6|29293.6|9
1653870350000|2022-05-30 00:25:50|29385|29294|29389.1|29298.1|29390.9|29299.9|29385|29294|22
1653870360000|2022-05-30 00:26:00|29389|29298|29388.7|29297.7|29389.5|29298.5|29388.6|29297.6|24
1653870370000|2022-05-30 00:26:10|29388.8|29297.8|29389.2|29298.2|29389.2|29298.2|29388.8|29297.8|5
1653870380000|2022-05-30 00:26:20|29389.1|29298.1|29389.6|29298.6|29389.6|29298.6|29388.9|29297.9|17
1653870390000|2022-05-30 00:26:30|29389|29298|29388.7|29297.7|29389.1|29298.1|29388.7|29297.7|14
1653870400000|2022-05-30 00:26:40|29388.8|29297.8|29388.8|29297.8|29388.9|29297.9|29388.7|29297.7|7
1653870410000|2022-05-30 00:26:50|29388.1|29297.1|29384.9|29293.9|29388.8|29297.8|29383.6|29292.6|16
1653870420000|2022-05-30 00:27:00|29385|29294|29379.6|29288.6|29385.5|29294.5|29377.4|29286.4|20
1653870430000|2022-05-30 00:27:10|29379.9|29288.9|29371.4|29280.4|29383.6|29292.6|29371.4|29280.4|26
1653870440000|2022-05-30 00:27:20|29371.1|29280.1|29372.3|29281.3|29372.7|29281.7|29370.4|29279.4|14
1653870450000|2022-05-30 00:27:30|29372|29281|29381.4|29290.4|29383.7|29292.7|29370.8|29279.8|18
1653870460000|2022-05-30 00:27:40|29383.6|29292.6|29384.1|29293.1|29385.2|29294.2|29382.1|29291.1|20
1653870470000|2022-05-30 00:27:50|29383.5|29292.5|29384.4|29293.4|29386.7|29295.7|29383.5|29292.5|28
1653870480000|2022-05-30 00:28:00|29385.1|29294.1|29386|29295|29386.5|29295.5|29383.6|29292.6|27
1653870490000|2022-05-30 00:28:10|29386.4|29295.4|29383.1|29292.1|29387.4|29296.4|29383.1|29292.1|22
1653870500000|2022-05-30 00:28:20|29384.3|29293.3|29384.2|29293.2|29386|29295|29384|29293|16
1653870510000|2022-05-30 00:28:30|29386.1|29295.1|29385.1|29294.1|29387.4|29296.4|29383.7|29292.7|19
1653870520000|2022-05-30 00:28:40|29385.2|29294.2|29386.4|29295.4|29386.4|29295.4|29385.2|29294.2|6
1653870530000|2022-05-30 00:28:50|29386.5|29295.5|29384.3|29293.3|29386.5|29295.5|29383.6|29292.6|8
1653870540000|2022-05-30 00:29:00|29383.6|29292.6|29385.5|29294.5|29386.6|29295.6|29383.6|29292.6|11
1653870550000|2022-05-30 00:29:10|29384.3|29293.3|29385.9|29294.9|29388.8|29297.8|29384.3|29293.3|19
1653870560000|2022-05-30 00:29:20|29385.8|29294.8|29389.7|29298.7|29389.7|29298.7|29385.8|29294.8|18
1653870570000|2022-05-30 00:29:30|29389.4|29298.4|29390.1|29299.1|29392|29301|29387.5|29296.5|22
1653870580000|2022-05-30 00:29:40|29390|29299|29380.7|29289.7|29391.4|29300.4|29377.3|29286.3|28
1653870590000|2022-05-30 00:29:50|29382.1|29291.1|29378.5|29287.5|29382.1|29291.1|29378.1|29287.1|24
1653870600000|2022-05-30 00:30:00|29380.8|29289.8|29385.9|29294.9|29386.5|29295.5|29378.5|29287.5|19
1653870610000|2022-05-30 00:30:10|29383.7|29292.7|29389.3|29298.3|29389.8|29298.8|29383.7|29292.7|23
1653870620000|2022-05-30 00:30:20|29389.1|29298.1|29386.7|29295.7|29389.7|29298.7|29386.7|29295.7|22
1653870630000|2022-05-30 00:30:30|29387.9|29296.9|29388.4|29297.4|29388.4|29297.4|29385.4|29294.4|24
1653870640000|2022-05-30 00:30:40|29389.8|29298.8|29387.8|29296.8|29389.8|29298.8|29386.5|29295.5|19
1653870650000|2022-05-30 00:30:50|29387|29296|29390|29299|29391.9|29300.9|29387|29296|12
1653870660000|2022-05-30 00:31:00|29387.5|29296.5|29391.9|29300.9|29391.9|29300.9|29386.9|29295.9|19
1653870670000|2022-05-30 00:31:10|29389.3|29298.3|29389.4|29298.4|29389.4|29298.4|29388.3|29297.3|9
1653870680000|2022-05-30 00:31:20|29390.5|29299.5|29389.2|29298.2|29391.9|29300.9|29389.1|29298.1|15
1653870690000|2022-05-30 00:31:30|29389.3|29298.3|29384.9|29293.9|29390.6|29299.6|29384.2|29293.2|12
1653870700000|2022-05-30 00:31:40|29384|29293|29386|29295|29386|29295|29384|29293|12
1653870710000|2022-05-30 00:31:50|29385.9|29294.9|29386|29295|29386.3|29295.3|29385.4|29294.4|16
1653870720000|2022-05-30 00:32:00|29385.7|29294.7|29385.4|29294.4|29386.1|29295.1|29385.2|29294.2|17
1653870730000|2022-05-30 00:32:10|29385.5|29294.5|29375.4|29284.4|29386.1|29295.1|29374.4|29283.4|33
1653870740000|2022-05-30 00:32:20|29374.6|29283.6|29377.3|29286.3|29378.4|29287.4|29374.6|29283.6|22
1653870750000|2022-05-30 00:32:30|29379.4|29288.4|29378.4|29287.4|29379.4|29288.4|29375.8|29284.8|28
1653870760000|2022-05-30 00:32:40|29374.9|29283.9|29376.7|29285.7|29379.4|29288.4|29374.5|29283.5|33
1653870770000|2022-05-30 00:32:50|29378.1|29287.1|29380.1|29289.1|29380.6|29289.6|29378.1|29287.1|32
1653870780000|2022-05-30 00:33:00|29378.6|29287.6|29379.4|29288.4|29381.3|29290.3|29378.1|29287.1|25
1653870790000|2022-05-30 00:33:10|29382.2|29291.2|29372.1|29281.1|29382.2|29291.2|29372.1|29281.1|25
1653870800000|2022-05-30 00:33:20|29372.3|29281.3|29372.2|29281.2|29374.7|29283.7|29371.6|29280.6|16
1653870810000|2022-05-30 00:33:30|29371.5|29280.5|29370|29279|29373.8|29282.8|29370|29279|27
1653870820000|2022-05-30 00:33:40|29368.2|29277.2|29372|29281|29372.4|29281.4|29368.2|29277.2|23
1653870830000|2022-05-30 00:33:50|29371.2|29280.2|29372.4|29281.4|29372.4|29281.4|29370.8|29279.8|13
1653870840000|2022-05-30 00:34:00|29371|29280|29371.1|29280.1|29372.5|29281.5|29370.8|29279.8|29
1653870850000|2022-05-30 00:34:10|29372|29281|29372|29281|29372.6|29281.6|29369.5|29278.5|26
1653870860000|2022-05-30 00:34:20|29371.8|29280.8|29372.9|29281.9|29372.9|29281.9|29370.6|29279.6|24
1653870870000|2022-05-30 00:34:30|29371.9|29280.9|29376.1|29285.1|29380.8|29289.8|29371|29280|21
1653870880000|2022-05-30 00:34:40|29374.6|29283.6|29375.9|29284.9|29378.4|29287.4|29371.9|29280.9|29
1653870890000|2022-05-30 00:34:50|29378.4|29287.4|29373.6|29282.6|29378.4|29287.4|29373.5|29282.5|23
1653870900000|2022-05-30 00:35:00|29373.7|29282.7|29373.7|29282.7|29373.9|29282.9|29371.9|29280.9|15
1653870910000|2022-05-30 00:35:10|29374.2|29283.2|29383.4|29292.4|29383.4|29292.4|29371.6|29280.6|18
1653870920000|2022-05-30 00:35:20|29383.6|29292.6|29374.7|29283.7|29383.6|29292.6|29374.1|29283.1|24
1653870930000|2022-05-30 00:35:30|29374.9|29283.9|29377.1|29286.1|29378.2|29287.2|29374.6|29283.6|26
1653870940000|2022-05-30 00:35:40|29375.7|29284.7|29364|29273|29377.1|29286.1|29359.2|29268.2|25
1653870950000|2022-05-30 00:35:50|29363.7|29272.7|29363.7|29272.7|29365.1|29274.1|29363.2|29272.2|20
1653870960000|2022-05-30 00:36:00|29363.8|29272.8|29360.4|29269.4|29364.3|29273.3|29356.6|29265.6|23
1653870970000|2022-05-30 00:36:10|29360.2|29269.2|29362.3|29271.3|29365.9|29274.9|29358.6|29267.6|32
1653870980000|2022-05-30 00:36:20|29362.2|29271.2|29361.7|29270.7|29363.4|29272.4|29360.7|29269.7|20
1653870990000|2022-05-30 00:36:30|29361.1|29270.1|29361.9|29270.9|29362.5|29271.5|29359.3|29268.3|8
1653871000000|2022-05-30 00:36:40|29362.5|29271.5|29362.5|29271.5|29362.6|29271.6|29362.1|29271.1|8
1653871010000|2022-05-30 00:36:50|29362.4|29271.4|29363.6|29272.6|29363.6|29272.6|29360.5|29269.5|14
1653871020000|2022-05-30 00:37:00|29363.2|29272.2|29363|29272|29363.5|29272.5|29361.9|29270.9|20
1653871030000|2022-05-30 00:37:10|29362.9|29271.9|29362.5|29271.5|29362.9|29271.9|29360.9|29269.9|22
1653871040000|2022-05-30 00:37:20|29360.3|29269.3|29362.3|29271.3|29365.1|29274.1|29360.3|29269.3|28
1653871050000|2022-05-30 00:37:30|29362.4|29271.4|29361.6|29270.6|29362.5|29271.5|29361.4|29270.4|17
1653871060000|2022-05-30 00:37:40|29361.5|29270.5|29364.2|29273.2|29364.5|29273.5|29359.7|29268.7|26
1653871070000|2022-05-30 00:37:50|29362.9|29271.9|29360.4|29269.4|29362.9|29271.9|29359.9|29268.9|20
1653871080000|2022-05-30 00:38:00|29361.1|29270.1|29361.6|29270.6|29362.9|29271.9|29360.8|29269.8|24
1653871090000|2022-05-30 00:38:10|29361.4|29270.4|29356.1|29265.1|29361.4|29270.4|29355|29264|13
1653871100000|2022-05-30 00:38:20|29355.1|29264.1|29358.3|29267.3|29358.8|29267.8|29354.1|29263.1|30
1653871110000|2022-05-30 00:38:30|29358.5|29267.5|29357.4|29266.4|29358.5|29267.5|29355.9|29264.9|24
1653871120000|2022-05-30 00:38:40|29357.6|29266.6|29357.7|29266.7|29357.7|29266.7|29356.6|29265.6|19
1653871130000|2022-05-30 00:38:50|29357.6|29266.6|29357.5|29266.5|29357.8|29266.8|29355.2|29264.2|20
1653871140000|2022-05-30 00:39:00|29357.3|29266.3|29357|29266|29358.1|29267.1|29357|29266|20
1653871150000|2022-05-30 00:39:10|29356.8|29265.8|29356.2|29265.2|29357.5|29266.5|29355.9|29264.9|15
1653871160000|2022-05-30 00:39:20|29356.3|29265.3|29356.7|29265.7|29357.3|29266.3|29355.9|29264.9|14
1653871170000|2022-05-30 00:39:30|29356.8|29265.8|29357.1|29266.1|29357.1|29266.1|29356|29265|16
1653871180000|2022-05-30 00:39:40|29357.2|29266.2|29356.1|29265.1|29357.4|29266.4|29355.5|29264.5|10
1653871190000|2022-05-30 00:39:50|29356.2|29265.2|29351.6|29260.6|29356.2|29265.2|29351.5|29260.5|27
1653871200000|2022-05-30 00:40:00|29351.9|29260.9|29353.6|29262.6|29355.5|29264.5|29351.8|29260.8|15
1653871210000|2022-05-30 00:40:10|29353.7|29262.7|29354.5|29263.5|29354.5|29263.5|29353.4|29262.4|9
1653871220000|2022-05-30 00:40:20|29354.4|29263.4|29356.5|29265.5|29356.5|29265.5|29352.3|29261.3|17
1653871230000|2022-05-30 00:40:30|29356.6|29265.6|29349.9|29258.9|29356.6|29265.6|29349.1|29258.1|13
1653871240000|2022-05-30 00:40:40|29349.4|29258.4|29348.8|29257.8|29349.4|29258.4|29348.7|29257.7|16
1653871250000|2022-05-30 00:40:50|29348.7|29257.7|29349|29258|29349|29258|29348.5|29257.5|6
1653871260000|2022-05-30 00:41:00|29348.5|29257.5|29348.6|29257.6|29348.6|29257.6|29348.5|29257.5|2
1653871270000|2022-05-30 00:41:10|29348|29257|29347.8|29256.8|29348.6|29257.6|29347.8|29256.8|20
1653871280000|2022-05-30 00:41:20|29347.3|29256.3|29347.7|29256.7|29347.7|29256.7|29346.7|29255.7|15
1653871290000|2022-05-30 00:41:30|29347.6|29256.6|29347.1|29256.1|29347.7|29256.7|29346.2|29255.2|23
1653871300000|2022-05-30 00:41:40|29347|29256|29347.4|29256.4|29348|29257|29346.6|29255.6|15
1653871310000|2022-05-30 00:41:50|29347.7|29256.7|29347.9|29256.9|29349.8|29258.8|29346.3|29255.3|22
1653871320000|2022-05-30 00:42:00|29349.4|29258.4|29349.5|29258.5|29351.3|29260.3|29348.2|29257.2|22
1653871330000|2022-05-30 00:42:10|29348.5|29257.5|29349.2|29258.2|29349.2|29258.2|29347.7|29256.7|17
1653871340000|2022-05-30 00:42:20|29348.2|29257.2|29349.8|29258.8|29349.9|29258.9|29348.1|29257.1|19
1653871350000|2022-05-30 00:42:30|29349.3|29258.3|29350.5|29259.5|29350.6|29259.6|29348.8|29257.8|25
1653871360000|2022-05-30 00:42:40|29350|29259|29349.9|29258.9|29350.5|29259.5|29349.3|29258.3|19
1653871370000|2022-05-30 00:42:50|29350|29259|29348.6|29257.6|29350.1|29259.1|29348.5|29257.5|19
1653871380000|2022-05-30 00:43:00|29349.1|29258.1|29348.4|29257.4|29349.8|29258.8|29348.4|29257.4|26
1653871390000|2022-05-30 00:43:10|29348.5|29257.5|29348|29257|29348.6|29257.6|29347.6|29256.6|20
1653871400000|2022-05-30 00:43:20|29347.9|29256.9|29347.6|29256.6|29348.1|29257.1|29346.8|29255.8|19
1653871410000|2022-05-30 00:43:30|29347.7|29256.7|29339.2|29248.2|29349|29258|29335.8|29244.8|19
1653871420000|2022-05-30 00:43:40|29333.2|29242.2|29339.1|29248.1|29339.2|29248.2|29330.5|29239.5|28
1653871430000|2022-05-30 00:43:50|29338.6|29247.6|29338.8|29247.8|29340.3|29249.3|29334.6|29243.6|19
1653871440000|2022-05-30 00:44:00|29334.1|29243.1|29337|29246|29337|29246|29334.1|29243.1|5
1653871450000|2022-05-30 00:44:10|29335|29244|29333.9|29242.9|29335|29244|29331.9|29240.9|19
1653871460000|2022-05-30 00:44:20|29333.8|29242.8|29333.2|29242.2|29333.9|29242.9|29333.2|29242.2|17
1653871470000|2022-05-30 00:44:30|29333.7|29242.7|29340.4|29249.4|29340.4|29249.4|29330.8|29239.8|19
1653871480000|2022-05-30 00:44:40|29340.1|29249.1|29344.8|29253.8|29346|29255|29340|29249|28
1653871490000|2022-05-30 00:44:50|29344.3|29253.3|29342.6|29251.6|29345.7|29254.7|29342.5|29251.5|25
1653871500000|2022-05-30 00:45:00|29342.9|29251.9|29351.8|29260.8|29352.7|29261.7|29340.8|29249.8|34
1653871510000|2022-05-30 00:45:10|29351.6|29260.6|29351.5|29260.5|29354.6|29263.6|29349.8|29258.8|32
1653871520000|2022-05-30 00:45:20|29351.4|29260.4|29348|29257|29354.2|29263.2|29344|29253|29
1653871530000|2022-05-30 00:45:30|29347.6|29256.6|29348.3|29257.3|29351.3|29260.3|29343.8|29252.8|34
1653871540000|2022-05-30 00:45:40|29348.5|29257.5|29348.3|29257.3|29353.5|29262.5|29348.3|29257.3|23
1653871550000|2022-05-30 00:45:50|29347.9|29256.9|29349|29258|29350.4|29259.4|29347.9|29256.9|26
1653871560000|2022-05-30 00:46:00|29350.9|29259.9|29346.4|29255.4|29351.4|29260.4|29346.4|29255.4|17
1653871570000|2022-05-30 00:46:10|29346.9|29255.9|29350.6|29259.6|29352.3|29261.3|29346.4|29255.4|20
1653871580000|2022-05-30 00:46:20|29352.3|29261.3|29353.5|29262.5|29353.5|29262.5|29348.7|29257.7|25
1653871590000|2022-05-30 00:46:30|29350.1|29259.1|29348.9|29257.9|29352.9|29261.9|29348.4|29257.4|31
1653871600000|2022-05-30 00:46:40|29348.7|29257.7|29348.8|29257.8|29352.8|29261.8|29348.4|29257.4|27
1653871610000|2022-05-30 00:46:50|29348.9|29257.9|29348.4|29257.4|29349.8|29258.8|29348.4|29257.4|15
1653871620000|2022-05-30 00:47:00|29349|29258|29352|29261|29353|29262|29348.4|29257.4|26
1653871630000|2022-05-30 00:47:10|29352.1|29261.1|29350.6|29259.6|29352.7|29261.7|29348.7|29257.7|25
1653871640000|2022-05-30 00:47:20|29351.2|29260.2|29343.2|29252.2|29352.3|29261.3|29341.5|29250.5|28
1653871650000|2022-05-30 00:47:30|29343.8|29252.8|29351.4|29260.4|29351.9|29260.9|29343.5|29252.5|27
1653871660000|2022-05-30 00:47:40|29351|29260|29350.9|29259.9|29352.4|29261.4|29350.9|29259.9|14
1653871670000|2022-05-30 00:47:50|29350.4|29259.4|29350.1|29259.1|29351.7|29260.7|29350.1|29259.1|19
1653871680000|2022-05-30 00:48:00|29350.6|29259.6|29350|29259|29351.4|29260.4|29349.9|29258.9|22
1653871690000|2022-05-30 00:48:10|29350.8|29259.8|29351.4|29260.4|29355.9|29264.9|29349.1|29258.1|19
1653871700000|2022-05-30 00:48:20|29351.5|29260.5|29345.7|29254.7|29352.7|29261.7|29345.7|29254.7|32
1653871710000|2022-05-30 00:48:30|29346.5|29255.5|29348.9|29257.9|29350.9|29259.9|29346.5|29255.5|29
1653871720000|2022-05-30 00:48:40|29350.9|29259.9|29344.8|29253.8|29350.9|29259.9|29344.8|29253.8|21
1653871730000|2022-05-30 00:48:50|29346.3|29255.3|29345.9|29254.9|29347.4|29256.4|29344.8|29253.8|15
1653871740000|2022-05-30 00:49:00|29346.3|29255.3|29347.5|29256.5|29348.5|29257.5|29345.5|29254.5|24
1653871750000|2022-05-30 00:49:10|29347.3|29256.3|29348.4|29257.4|29349.2|29258.2|29347.3|29256.3|22
1653871760000|2022-05-30 00:49:20|29349.1|29258.1|29348|29257|29349.1|29258.1|29347.2|29256.2|20
1653871770000|2022-05-30 00:49:30|29347.7|29256.7|29346.9|29255.9|29348|29257|29346.8|29255.8|19
1653871780000|2022-05-30 00:49:40|29347|29256|29346.7|29255.7|29349.3|29258.3|29344.9|29253.9|20
1653871790000|2022-05-30 00:49:50|29346.3|29255.3|29346.1|29255.1|29347.7|29256.7|29345.3|29254.3|19
1653871800000|2022-05-30 00:50:00|29344.8|29253.8|29335.3|29244.3|29346.9|29255.9|29335.3|29244.3|35
1653871810000|2022-05-30 00:50:10|29336.2|29245.2|29341.2|29250.2|29343.7|29252.7|29336|29245|29
1653871820000|2022-05-30 00:50:20|29341|29250|29341.3|29250.3|29341.3|29250.3|29339.7|29248.7|30
1653871830000|2022-05-30 00:50:30|29341.5|29250.5|29337.5|29246.5|29343.6|29252.6|29337.5|29246.5|31
1653871840000|2022-05-30 00:50:40|29339.3|29248.3|29336|29245|29339.3|29248.3|29335.1|29244.1|22
1653871850000|2022-05-30 00:50:50|29334.9|29243.9|29335.4|29244.4|29337.6|29246.6|29333.6|29242.6|27
1653871860000|2022-05-30 00:51:00|29335.3|29244.3|29336.1|29245.1|29336.1|29245.1|29334.9|29243.9|20
1653871870000|2022-05-30 00:51:10|29336.4|29245.4|29338.8|29247.8|29340.6|29249.6|29335.9|29244.9|24
1653871880000|2022-05-30 00:51:20|29338.7|29247.7|29338.4|29247.4|29339.1|29248.1|29337.6|29246.6|20
1653871890000|2022-05-30 00:51:30|29338.5|29247.5|29337.3|29246.3|29339.3|29248.3|29336|29245|23
1653871900000|2022-05-30 00:51:40|29337.4|29246.4|29336.7|29245.7|29337.5|29246.5|29334.9|29243.9|27
1653871910000|2022-05-30 00:51:50|29335.3|29244.3|29335.4|29244.4|29337.6|29246.6|29334.4|29243.4|29
1653871920000|2022-05-30 00:52:00|29334.6|29243.6|29335.1|29244.1|29335.6|29244.6|29333.8|29242.8|28
1653871930000|2022-05-30 00:52:10|29335|29244|29335.6|29244.6|29337.1|29246.1|29334.5|29243.5|22
1653871940000|2022-05-30 00:52:20|29335.8|29244.8|29337|29246|29337.9|29246.9|29335.8|29244.8|23
1653871950000|2022-05-30 00:52:30|29337.1|29246.1|29337.6|29246.6|29337.9|29246.9|29335.9|29244.9|16
1653871960000|2022-05-30 00:52:40|29337.5|29246.5|29330.6|29239.6|29337.5|29246.5|29330.6|29239.6|20
1653871970000|2022-05-30 00:52:50|29331.2|29240.2|29330.8|29239.8|29331.3|29240.3|29330.2|29239.2|24
1653871980000|2022-05-30 00:53:00|29330.5|29239.5|29337.3|29246.3|29337.3|29246.3|29329.6|29238.6|14
1653871990000|2022-05-30 00:53:10|29336.4|29245.4|29339.6|29248.6|29342.6|29251.6|29336.4|29245.4|20
1653872000000|2022-05-30 00:53:20|29339.8|29248.8|29338.9|29247.9|29342.2|29251.2|29338.9|29247.9|22
1653872010000|2022-05-30 00:53:30|29338.8|29247.8|29340.8|29249.8|29341.3|29250.3|29338.8|29247.8|20
1653872020000|2022-05-30 00:53:40|29341.1|29250.1|29338.6|29247.6|29341.3|29250.3|29338.5|29247.5|25
1653872030000|2022-05-30 00:53:50|29338.4|29247.4|29338.7|29247.7|29340.4|29249.4|29338.4|29247.4|27
1653872040000|2022-05-30 00:54:00|29339.4|29248.4|29338.8|29247.8|29339.8|29248.8|29338.8|29247.8|7
1653872050000|2022-05-30 00:54:10|29338.9|29247.9|29337.3|29246.3|29339.8|29248.8|29335.9|29244.9|19
1653872060000|2022-05-30 00:54:20|29337.1|29246.1|29336.5|29245.5|29339.4|29248.4|29335.2|29244.2|23
1653872070000|2022-05-30 00:54:30|29336.6|29245.6|29335.3|29244.3|29337.4|29246.4|29335.3|29244.3|22
1653872080000|2022-05-30 00:54:40|29334.5|29243.5|29341.9|29250.9|29341.9|29250.9|29333.3|29242.3|26
1653872090000|2022-05-30 00:54:50|29342|29251|29343.4|29252.4|29344.3|29253.3|29341|29250|20
1653872100000|2022-05-30 00:55:00|29342.3|29251.3|29332.3|29241.3|29342.3|29251.3|29331.6|29240.6|28
1653872110000|2022-05-30 00:55:10|29332.4|29241.4|29330.5|29239.5|29333.1|29242.1|29330.5|29239.5|29
1653872120000|2022-05-30 00:55:20|29330.6|29239.6|29331.7|29240.7|29332.5|29241.5|29330.6|29239.6|21
1653872130000|2022-05-30 00:55:30|29331|29240|29331.6|29240.6|29333.3|29242.3|29331|29240|21
1653872140000|2022-05-30 00:55:40|29331|29240|29331.9|29240.9|29333|29242|29330.8|29239.8|22
1653872150000|2022-05-30 00:55:50|29331.8|29240.8|29333|29242|29333|29242|29330.8|29239.8|20
1653872160000|2022-05-30 00:56:00|29332.9|29241.9|29330.2|29239.2|29332.9|29241.9|29329.5|29238.5|25
1653872170000|2022-05-30 00:56:10|29330.5|29239.5|29330.2|29239.2|29331.1|29240.1|29329.6|29238.6|20
1653872180000|2022-05-30 00:56:20|29330|29239|29333|29242|29333.8|29242.8|29329.1|29238.1|24
1653872190000|2022-05-30 00:56:30|29332.7|29241.7|29332|29241|29333.6|29242.6|29331.2|29240.2|18
1653872200000|2022-05-30 00:56:40|29331.2|29240.2|29332.4|29241.4|29333.4|29242.4|29330.8|29239.8|21
1653872210000|2022-05-30 00:56:50|29333|29242|29332.6|29241.6|29333.6|29242.6|29331.5|29240.5|26
1653872220000|2022-05-30 00:57:00|29332.5|29241.5|29331.9|29240.9|29332.9|29241.9|29331.1|29240.1|13
1653872230000|2022-05-30 00:57:10|29332.7|29241.7|29340.3|29249.3|29341.7|29250.7|29332.7|29241.7|24
1653872240000|2022-05-30 00:57:20|29340.4|29249.4|29334.4|29243.4|29340.9|29249.9|29332.4|29241.4|19
1653872250000|2022-05-30 00:57:30|29334.9|29243.9|29339.5|29248.5|29339.5|29248.5|29334.9|29243.9|10
1653872260000|2022-05-30 00:57:40|29339.9|29248.9|29338|29247|29341.6|29250.6|29338|29247|16
1653872270000|2022-05-30 00:57:50|29338.3|29247.3|29338.5|29247.5|29339.1|29248.1|29337.8|29246.8|12
1653872280000|2022-05-30 00:58:00|29338.9|29247.9|29341.9|29250.9|29343.9|29252.9|29337.2|29246.2|21
1653872290000|2022-05-30 00:58:10|29343.4|29252.4|29340.1|29249.1|29343.4|29252.4|29338.6|29247.6|16
1653872300000|2022-05-30 00:58:20|29340.6|29249.6|29338.5|29247.5|29340.6|29249.6|29336.9|29245.9|13
1653872310000|2022-05-30 00:58:30|29339.2|29248.2|29337.3|29246.3|29339.2|29248.2|29335.6|29244.6|22
1653872320000|2022-05-30 00:58:40|29337.2|29246.2|29337.5|29246.5|29338.7|29247.7|29336.9|29245.9|17
1653872330000|2022-05-30 00:58:50|29337.6|29246.6|29338.2|29247.2|29340.5|29249.5|29337.2|29246.2|20
1653872340000|2022-05-30 00:59:00|29338.6|29247.6|29339.1|29248.1|29342|29251|29338.4|29247.4|16
1653872350000|2022-05-30 00:59:10|29339.7|29248.7|29340.8|29249.8|29343.1|29252.1|29339.4|29248.4|28
1653872360000|2022-05-30 00:59:20|29341.5|29250.5|29342.7|29251.7|29343.9|29252.9|29341.3|29250.3|15
1653872370000|2022-05-30 00:59:30|29342.6|29251.6|29342.1|29251.1|29342.6|29251.6|29340.8|29249.8|21
1653872380000|2022-05-30 00:59:40|29342.5|29251.5|29342.5|29251.5|29342.5|29251.5|29341.9|29250.9|12
1653872390000|2022-05-30 00:59:50|29342.3|29251.3|29342.2|29251.2|29342.4|29251.4|29342.1|29251.1|7
1653872400000|2022-05-30 01:00:00|29342|29251|29340.2|29249.2|29342.5|29251.5|29337.3|29246.3|25
1653872410000|2022-05-30 01:00:10|29340.9|29249.9|29352|29261|29353.2|29262.2|29340.4|29249.4|26
1653872420000|2022-05-30 01:00:20|29352.1|29261.1|29352.1|29261.1|29354.2|29263.2|29349.4|29258.4|13
1653872430000|2022-05-30 01:00:30|29352.8|29261.8|29356.8|29265.8|29358.4|29267.4|29348.7|29257.7|31
1653872440000|2022-05-30 01:00:40|29355|29264|29353.4|29262.4|29358.8|29267.8|29353.4|29262.4|27
1653872450000|2022-05-30 01:00:50|29353.7|29262.7|29353.4|29262.4|29355.6|29264.6|29353.4|29262.4|18
1653872460000|2022-05-30 01:01:00|29354.9|29263.9|29355.6|29264.6|29359|29268|29353.7|29262.7|24
1653872470000|2022-05-30 01:01:10|29355.5|29264.5|29362.3|29271.3|29362.3|29271.3|29353.4|29262.4|21
1653872480000|2022-05-30 01:01:20|29357.3|29266.3|29360|29269|29371.7|29280.7|29356.4|29265.4|19
1653872490000|2022-05-30 01:01:30|29360.4|29269.4|29361.8|29270.8|29365.4|29274.4|29358.1|29267.1|14
1653872500000|2022-05-30 01:01:40|29366.1|29275.1|29375|29284|29376.4|29285.4|29365.5|29274.5|24
1653872510000|2022-05-30 01:01:50|29374.8|29283.8|29371.7|29280.7|29377.9|29286.9|29371.3|29280.3|37
1653872520000|2022-05-30 01:02:00|29371.8|29280.8|29369.5|29278.5|29371.9|29280.9|29368.1|29277.1|28
1653872530000|2022-05-30 01:02:10|29369.7|29278.7|29372.8|29281.8|29373.7|29282.7|29369.7|29278.7|22
1653872540000|2022-05-30 01:02:20|29372.5|29281.5|29376.9|29285.9|29376.9|29285.9|29371.8|29280.8|24
1653872550000|2022-05-30 01:02:30|29377|29286|29378.1|29287.1|29378.6|29287.6|29376.2|29285.2|25
1653872560000|2022-05-30 01:02:40|29376.4|29285.4|29376.4|29285.4|29378.3|29287.3|29376.3|29285.3|20
1653872570000|2022-05-30 01:02:50|29376|29285|29375|29284|29378.9|29287.9|29375|29284|29
1653872580000|2022-05-30 01:03:00|29375.9|29284.9|29375.9|29284.9|29379.2|29288.2|29375.9|29284.9|24
1653872590000|2022-05-30 01:03:10|29375.8|29284.8|29374.9|29283.9|29376.4|29285.4|29374.5|29283.5|27
1653872600000|2022-05-30 01:03:20|29375|29284|29375.4|29284.4|29375.8|29284.8|29372.7|29281.7|27
1653872610000|2022-05-30 01:03:30|29373.1|29282.1|29374.7|29283.7|29374.7|29283.7|29373|29282|16
1653872620000|2022-05-30 01:03:40|29375.5|29284.5|29382.6|29291.6|29383.3|29292.3|29375.5|29284.5|25
1653872630000|2022-05-30 01:03:50|29382.7|29291.7|29382.3|29291.3|29383.2|29292.2|29380|29289|14
1653872640000|2022-05-30 01:04:00|29382.2|29291.2|29374.4|29283.4|29382.2|29291.2|29373.8|29282.8|24
1653872650000|2022-05-30 01:04:10|29374.9|29283.9|29376.5|29285.5|29377.5|29286.5|29374.6|29283.6|16
1653872660000|2022-05-30 01:04:20|29376.4|29285.4|29374.6|29283.6|29380|29289|29373.2|29282.2|25
1653872670000|2022-05-30 01:04:30|29374|29283|29374|29283|29377.4|29286.4|29373.9|29282.9|23
1653872680000|2022-05-30 01:04:40|29374.3|29283.3|29374.2|29283.2|29374.3|29283.3|29373.9|29282.9|6
1653872690000|2022-05-30 01:04:50|29374.3|29283.3|29374.7|29283.7|29377.3|29286.3|29373.7|29282.7|12
1653872700000|2022-05-30 01:05:00|29374.8|29283.8|29376.3|29285.3|29377|29286|29374.8|29283.8|27
1653872710000|2022-05-30 01:05:10|29376.2|29285.2|29376.1|29285.1|29377.7|29286.7|29373|29282|25
1653872720000|2022-05-30 01:05:20|29376.2|29285.2|29375.4|29284.4|29376.9|29285.9|29375.1|29284.1|18
1653872730000|2022-05-30 01:05:30|29376.3|29285.3|29378.5|29287.5|29379.1|29288.1|29376.2|29285.2|23
1653872740000|2022-05-30 01:05:40|29378.4|29287.4|29384.8|29293.8|29384.8|29293.8|29378.4|29287.4|23
1653872750000|2022-05-30 01:05:50|29385.5|29294.5|29385|29294|29386.3|29295.3|29384.5|29293.5|17
1653872760000|2022-05-30 01:06:00|29385.1|29294.1|29383.8|29292.8|29386|29295|29381.7|29290.7|30
1653872770000|2022-05-30 01:06:10|29380.9|29289.9|29381|29290|29382.7|29291.7|29379.6|29288.6|27
1653872780000|2022-05-30 01:06:20|29384.4|29293.4|29381.7|29290.7|29384.4|29293.4|29380.9|29289.9|27
1653872790000|2022-05-30 01:06:30|29382.3|29291.3|29380.5|29289.5|29382.5|29291.5|29380.5|29289.5|15
1653872800000|2022-05-30 01:06:40|29379.6|29288.6|29381.3|29290.3|29387.8|29296.8|29379.6|29288.6|26
1653872810000|2022-05-30 01:06:50|29381.5|29290.5|29380.4|29289.4|29387|29296|29380.4|29289.4|23
1653872820000|2022-05-30 01:07:00|29379.4|29288.4|29385.7|29294.7|29385.8|29294.8|29379.2|29288.2|29
1653872830000|2022-05-30 01:07:10|29384.5|29293.5|29381.2|29290.2|29385.9|29294.9|29381.2|29290.2|22
1653872840000|2022-05-30 01:07:20|29380.9|29289.9|29381.3|29290.3|29384.8|29293.8|29380.5|29289.5|28
1653872850000|2022-05-30 01:07:30|29381.4|29290.4|29380.9|29289.9|29383.4|29292.4|29379.8|29288.8|13
1653872860000|2022-05-30 01:07:40|29381.3|29290.3|29377.4|29286.4|29381.3|29290.3|29376.5|29285.5|27
1653872870000|2022-05-30 01:07:50|29377|29286|29377.3|29286.3|29380.5|29289.5|29376.2|29285.2|25
1653872880000|2022-05-30 01:08:00|29377.2|29286.2|29373.6|29282.6|29377.2|29286.2|29372.7|29281.7|23
1653872890000|2022-05-30 01:08:10|29374.3|29283.3|29374|29283|29374.3|29283.3|29373.7|29282.7|13
1653872900000|2022-05-30 01:08:20|29374.1|29283.1|29375.4|29284.4|29375.5|29284.5|29374.1|29283.1|12
1653872910000|2022-05-30 01:08:30|29374.3|29283.3|29374.6|29283.6|29374.6|29283.6|29374.3|29283.3|2
1653872920000|2022-05-30 01:08:40|29374.5|29283.5|29375.1|29284.1|29375.2|29284.2|29374.5|29283.5|10
1653872930000|2022-05-30 01:08:50|29374.3|29283.3|29365.3|29274.3|29374.3|29283.3|29365.3|29274.3|11
1653872940000|2022-05-30 01:09:00|29365.9|29274.9|29364.5|29273.5|29365.9|29274.9|29364.3|29273.3|7
1653872950000|2022-05-30 01:09:10|29364.3|29273.3|29365.9|29274.9|29365.9|29274.9|29363.7|29272.7|14
1653872960000|2022-05-30 01:09:20|29367|29276|29364.3|29273.3|29367.8|29276.8|29364.1|29273.1|25
1653872970000|2022-05-30 01:09:30|29364.1|29273.1|29363.8|29272.8|29364.8|29273.8|29363.8|29272.8|9
1653872980000|2022-05-30 01:09:40|29364.7|29273.7|29364.7|29273.7|29365.2|29274.2|29364.7|29273.7|5
1653872990000|2022-05-30 01:09:50|29365.8|29274.8|29371.2|29280.2|29373.8|29282.8|29365.8|29274.8|28
1653873000000|2022-05-30 01:10:00|29369.8|29278.8|29371|29280|29371.6|29280.6|29369.8|29278.8|26
1653873010000|2022-05-30 01:10:10|29371.2|29280.2|29371.1|29280.1|29371.2|29280.2|29370.5|29279.5|18
1653873020000|2022-05-30 01:10:20|29371.4|29280.4|29371.1|29280.1|29372|29281|29371.1|29280.1|15
1653873030000|2022-05-30 01:10:30|29370.7|29279.7|29371.5|29280.5|29371.5|29280.5|29367.7|29276.7|22
1653873040000|2022-05-30 01:10:40|29371.4|29280.4|29370.3|29279.3|29371.4|29280.4|29370|29279|13
1653873050000|2022-05-30 01:10:50|29370.1|29279.1|29370.6|29279.6|29373.8|29282.8|29370.1|29279.1|16
1653873060000|2022-05-30 01:11:00|29370.3|29279.3|29370.2|29279.2|29372.1|29281.1|29369.6|29278.6|21
1653873070000|2022-05-30 01:11:10|29370.3|29279.3|29371|29280|29372.7|29281.7|29370.3|29279.3|20
1653873080000|2022-05-30 01:11:20|29371.3|29280.3|29371.4|29280.4|29372.4|29281.4|29370.4|29279.4|7
1653873090000|2022-05-30 01:11:30|29371.5|29280.5|29371.9|29280.9|29372.4|29281.4|29371.5|29280.5|10
1653873100000|2022-05-30 01:11:40|29372|29281|29370.6|29279.6|29372.1|29281.1|29369.8|29278.8|13
1653873110000|2022-05-30 01:11:50|29370.2|29279.2|29402.4|29311.4|29402.4|29311.4|29370.2|29279.2|34
1653873120000|2022-05-30 01:12:00|29400.7|29309.7|29395.6|29304.6|29401.9|29310.9|29392.9|29301.9|32
1653873130000|2022-05-30 01:12:10|29394.7|29303.7|29396.1|29305.1|29399.5|29308.5|29394.7|29303.7|22
1653873140000|2022-05-30 01:12:20|29396.3|29305.3|29396.7|29305.7|29399.5|29308.5|29394|29303|25
1653873150000|2022-05-30 01:12:30|29396.8|29305.8|29396.9|29305.9|29397|29306|29396.6|29305.6|15
1653873160000|2022-05-30 01:12:40|29397.1|29306.1|29397.5|29306.5|29401.3|29310.3|29394.2|29303.2|19
1653873170000|2022-05-30 01:12:50|29401.3|29310.3|29399.6|29308.6|29401.3|29310.3|29393.3|29302.3|25
1653873180000|2022-05-30 01:13:00|29396.1|29305.1|29392.8|29301.8|29396.1|29305.1|29392.8|29301.8|18
1653873190000|2022-05-30 01:13:10|29392.9|29301.9|29395.2|29304.2|29396|29305|29392.9|29301.9|6
1653873200000|2022-05-30 01:13:20|29395.3|29304.3|29390.7|29299.7|29395.4|29304.4|29390.4|29299.4|19
1653873210000|2022-05-30 01:13:30|29391.5|29300.5|29390|29299|29392.6|29301.6|29387.7|29296.7|24
1653873220000|2022-05-30 01:13:40|29388.9|29297.9|29388.7|29297.7|29391.3|29300.3|29388.7|29297.7|18
1653873230000|2022-05-30 01:13:50|29389.1|29298.1|29389|29298|29391.1|29300.1|29388.6|29297.6|12
1653873240000|2022-05-30 01:14:00|29389.8|29298.8|29390.2|29299.2|29390.3|29299.3|29389.2|29298.2|13
1653873250000|2022-05-30 01:14:10|29390.4|29299.4|29389.7|29298.7|29392.2|29301.2|29389.7|29298.7|13
1653873260000|2022-05-30 01:14:20|29389.8|29298.8|29389.9|29298.9|29390.4|29299.4|29388.6|29297.6|16
1653873270000|2022-05-30 01:14:30|29389.8|29298.8|29390.4|29299.4|29391.4|29300.4|29389.8|29298.8|13
1653873280000|2022-05-30 01:14:40|29390.6|29299.6|29396.4|29305.4|29397.2|29306.2|29390.1|29299.1|22
1653873290000|2022-05-30 01:14:50|29396.5|29305.5|29395.7|29304.7|29397|29306|29395.3|29304.3|22
1653873300000|2022-05-30 01:15:00|29395.9|29304.9|29414|29323|29414.2|29323.2|29393.8|29302.8|36
1653873310000|2022-05-30 01:15:10|29414.7|29323.7|29415.8|29324.8|29416.6|29325.6|29412.1|29321.1|23
1653873320000|2022-05-30 01:15:20|29415.7|29324.7|29412.2|29321.2|29415.7|29324.7|29409.8|29318.8|13
1653873330000|2022-05-30 01:15:30|29410.7|29319.7|29415.4|29324.4|29415.4|29324.4|29410.5|29319.5|25
1653873340000|2022-05-30 01:15:40|29415.5|29324.5|29415.2|29324.2|29415.5|29324.5|29414.7|29323.7|17
1653873350000|2022-05-30 01:15:50|29415.1|29324.1|29418.7|29327.7|29421.8|29330.8|29413|29322|26
1653873360000|2022-05-30 01:16:00|29419.1|29328.1|29418|29327|29419.7|29328.7|29417|29326|21
1653873370000|2022-05-30 01:16:10|29417|29326|29416.6|29325.6|29418.9|29327.9|29416.6|29325.6|27
1653873380000|2022-05-30 01:16:20|29416.9|29325.9|29414.9|29323.9|29417.5|29326.5|29414.9|29323.9|21
1653873390000|2022-05-30 01:16:30|29415.5|29324.5|29415.6|29324.6|29415.6|29324.6|29415.2|29324.2|6
1653873400000|2022-05-30 01:16:40|29415.9|29324.9|29411.6|29320.6|29415.9|29324.9|29411.4|29320.4|18
1653873410000|2022-05-30 01:16:50|29412.5|29321.5|29415.9|29324.9|29415.9|29324.9|29412.5|29321.5|8
1653873420000|2022-05-30 01:17:00|29413.6|29322.6|29415.8|29324.8|29415.8|29324.8|29413.6|29322.6|13
1653873430000|2022-05-30 01:17:10|29414.4|29323.4|29417.7|29326.7|29417.9|29326.9|29413.8|29322.8|18
1653873440000|2022-05-30 01:17:20|29417|29326|29413.9|29322.9|29417.7|29326.7|29413.9|29322.9|18
1653873450000|2022-05-30 01:17:30|29416.5|29325.5|29416.8|29325.8|29416.9|29325.9|29413.9|29322.9|11
1653873460000|2022-05-30 01:17:40|29416.7|29325.7|29416.7|29325.7|29416.7|29325.7|29415|29324|12
1653873470000|2022-05-30 01:17:50|29414.9|29323.9|29433|29342|29433|29342|29414.9|29323.9|25
1653873480000|2022-05-30 01:18:00|29427.8|29336.8|29428.3|29337.3|29434.2|29343.2|29426.6|29335.6|28
1653873490000|2022-05-30 01:18:10|29427|29336|29444.2|29353.2|29445.7|29354.7|29427|29336|26
1653873500000|2022-05-30 01:18:20|29445.7|29354.7|29446|29355|29446|29355|29435.3|29344.3|22
1653873510000|2022-05-30 01:18:30|29437.4|29346.4|29438.3|29347.3|29438.5|29347.5|29435.3|29344.3|20
1653873520000|2022-05-30 01:18:40|29438.5|29347.5|29442|29351|29444.8|29353.8|29438.3|29347.3|24
1653873530000|2022-05-30 01:18:50|29442.6|29351.6|29439.1|29348.1|29443.4|29352.4|29438|29347|28
1653873540000|2022-05-30 01:19:00|29439.2|29348.2|29440|29349|29440.8|29349.8|29438.4|29347.4|28
1653873550000|2022-05-30 01:19:10|29440.1|29349.1|29441.4|29350.4|29441.7|29350.7|29440|29349|20
1653873560000|2022-05-30 01:19:20|29441.5|29350.5|29441.9|29350.9|29442|29351|29441.1|29350.1|18
1653873570000|2022-05-30 01:19:30|29441.1|29350.1|29441.1|29350.1|29442.2|29351.2|29441.1|29350.1|26
1653873580000|2022-05-30 01:19:40|29441.2|29350.2|29441.7|29350.7|29442.3|29351.3|29440.9|29349.9|28
1653873590000|2022-05-30 01:19:50|29442.5|29351.5|29457.5|29366.5|29458.3|29367.3|29442.5|29351.5|26
1653873600000|2022-05-30 01:20:00|29457.2|29366.2|29456.8|29365.8|29459.5|29368.5|29454.7|29363.7|27
1653873610000|2022-05-30 01:20:10|29456.6|29365.6|29451.1|29360.1|29457.1|29366.1|29449|29358|35
1653873620000|2022-05-30 01:20:20|29452.1|29361.1|29450.9|29359.9|29452.1|29361.1|29450.7|29359.7|17
1653873630000|2022-05-30 01:20:30|29451.1|29360.1|29450.8|29359.8|29451.6|29360.6|29450.2|29359.2|24
1653873640000|2022-05-30 01:20:40|29450.9|29359.9|29451.5|29360.5|29452.5|29361.5|29450.8|29359.8|30
1653873650000|2022-05-30 01:20:50|29451.4|29360.4|29452.5|29361.5|29452.5|29361.5|29450.3|29359.3|11
1653873660000|2022-05-30 01:21:00|29451.4|29360.4|29451.3|29360.3|29453.3|29362.3|29451.1|29360.1|22
1653873670000|2022-05-30 01:21:10|29451.2|29360.2|29452|29361|29453.1|29362.1|29450.7|29359.7|20
1653873680000|2022-05-30 01:21:20|29453.1|29362.1|29453.3|29362.3|29454.9|29363.9|29450.9|29359.9|33
1653873690000|2022-05-30 01:21:30|29453.4|29362.4|29455.6|29364.6|29456.7|29365.7|29451.4|29360.4|23
1653873700000|2022-05-30 01:21:40|29455.8|29364.8|29454.5|29363.5|29457|29366|29453.1|29362.1|20
1653873710000|2022-05-30 01:21:50|29454.2|29363.2|29452.5|29361.5|29455.6|29364.6|29452.5|29361.5|27
1653873720000|2022-05-30 01:22:00|29452.7|29361.7|29452.1|29361.1|29452.7|29361.7|29452|29361|15
1653873730000|2022-05-30 01:22:10|29452.3|29361.3|29452.2|29361.2|29452.8|29361.8|29451.5|29360.5|19
1653873740000|2022-05-30 01:22:20|29452.1|29361.1|29450.5|29359.5|29452.1|29361.1|29450.3|29359.3|18
1653873750000|2022-05-30 01:22:30|29450.4|29359.4|29452.3|29361.3|29452.3|29361.3|29448.6|29357.6|14
1653873760000|2022-05-30 01:22:40|29452.4|29361.4|29468.5|29377.5|29468.5|29377.5|29452.4|29361.4|34
1653873770000|2022-05-30 01:22:50|29468.8|29377.8|29463.6|29372.6|29469.7|29378.7|29460.9|29369.9|32
1653873780000|2022-05-30 01:23:00|29463.8|29372.8|29462.1|29371.1|29464|29373|29458.9|29367.9|30
1653873790000|2022-05-30 01:23:10|29461.5|29370.5|29462.3|29371.3|29462.5|29371.5|29460.6|29369.6|25
1653873800000|2022-05-30 01:23:20|29466|29375|29466.6|29375.6|29467.2|29376.2|29464.8|29373.8|22
1653873810000|2022-05-30 01:23:30|29464.8|29373.8|29462.8|29371.8|29467|29376|29462.3|29371.3|16
1653873820000|2022-05-30 01:23:40|29462.4|29371.4|29458.8|29367.8|29462.6|29371.6|29458.4|29367.4|13
1653873830000|2022-05-30 01:23:50|29459|29368|29463.8|29372.8|29463.8|29372.8|29458.5|29367.5|19
1653873840000|2022-05-30 01:24:00|29464|29373|29461.1|29370.1|29464.2|29373.2|29460.4|29369.4|24
1653873850000|2022-05-30 01:24:10|29463.4|29372.4|29460.4|29369.4|29463.4|29372.4|29460.4|29369.4|30
1653873860000|2022-05-30 01:24:20|29460.8|29369.8|29457.2|29366.2|29461.2|29370.2|29456.8|29365.8|22
1653873870000|2022-05-30 01:24:30|29457.3|29366.3|29455.2|29364.2|29457.3|29366.3|29451.3|29360.3|31
1653873880000|2022-05-30 01:24:40|29455|29364|29454.2|29363.2|29457|29366|29451.1|29360.1|31
1653873890000|2022-05-30 01:24:50|29454.8|29363.8|29455.7|29364.7|29456.6|29365.6|29454.8|29363.8|34
1653873900000|2022-05-30 01:25:00|29455.3|29364.3|29455|29364|29455.3|29364.3|29454.2|29363.2|25
1653873910000|2022-05-30 01:25:10|29454.8|29363.8|29455.4|29364.4|29455.4|29364.4|29454.3|29363.3|14
1653873920000|2022-05-30 01:25:20|29455.9|29364.9|29457.6|29366.6|29462.3|29371.3|29455.9|29364.9|31
1653873930000|2022-05-30 01:25:30|29457.9|29366.9|29458.5|29367.5|29459.2|29368.2|29457.6|29366.6|14
1653873940000|2022-05-30 01:25:40|29459.4|29368.4|29458.5|29367.5|29459.4|29368.4|29458.2|29367.2|16
1653873950000|2022-05-30 01:25:50|29458.6|29367.6|29459.2|29368.2|29459.4|29368.4|29458.5|29367.5|12
1653873960000|2022-05-30 01:26:00|29458.9|29367.9|29457.9|29366.9|29458.9|29367.9|29457.9|29366.9|14
1653873970000|2022-05-30 01:26:10|29458.1|29367.1|29458.3|29367.3|29458.4|29367.4|29457.9|29366.9|11
1653873980000|2022-05-30 01:26:20|29458.1|29367.1|29458.1|29367.1|29458.4|29367.4|29458.1|29367.1|4
1653873990000|2022-05-30 01:26:30|29458.2|29367.2|29458|29367|29458.4|29367.4|29457.5|29366.5|15
1653874000000|2022-05-30 01:26:40|29457.8|29366.8|29457.9|29366.9|29458.4|29367.4|29457.6|29366.6|13
1653874010000|2022-05-30 01:26:50|29457.4|29366.4|29458.8|29367.8|29460.4|29369.4|29457.4|29366.4|20
1653874020000|2022-05-30 01:27:00|29459.6|29368.6|29459.1|29368.1|29460.7|29369.7|29458.5|29367.5|18
1653874030000|2022-05-30 01:27:10|29460.4|29369.4|29461|29370|29461|29370|29459.1|29368.1|14
1653874040000|2022-05-30 01:27:20|29464.3|29373.3|29471.4|29380.4|29471.4|29380.4|29463.1|29372.1|29
1653874050000|2022-05-30 01:27:30|29471.6|29380.6|29470.5|29379.5|29472.1|29381.1|29469|29378|21
1653874060000|2022-05-30 01:27:40|29470|29379|29470.3|29379.3|29471.5|29380.5|29469.3|29378.3|20
1653874070000|2022-05-30 01:27:50|29469.9|29378.9|29472.8|29381.8|29474.1|29383.1|29468.9|29377.9|23
1653874080000|2022-05-30 01:28:00|29474.1|29383.1|29472.5|29381.5|29474.1|29383.1|29471.5|29380.5|18
1653874090000|2022-05-30 01:28:10|29472.6|29381.6|29473.4|29382.4|29473.4|29382.4|29470.1|29379.1|15
1653874100000|2022-05-30 01:28:20|29473|29382|29475.4|29384.4|29475.5|29384.5|29471.8|29380.8|23
1653874110000|2022-05-30 01:28:30|29480|29389|29478.6|29387.6|29480|29389|29477.3|29386.3|27
1653874120000|2022-05-30 01:28:40|29480.3|29389.3|29480.3|29389.3|29480.4|29389.4|29480|29389|12
1653874130000|2022-05-30 01:28:50|29480|29389|29481.5|29390.5|29481.5|29390.5|29480|29389|6
1653874140000|2022-05-30 01:29:00|29482|29391|29482.4|29391.4|29483.3|29392.3|29477.3|29386.3|22
1653874150000|2022-05-30 01:29:10|29478.9|29387.9|29475|29384|29480.2|29389.2|29473.9|29382.9|24
1653874160000|2022-05-30 01:29:20|29475.8|29384.8|29477.1|29386.1|29477.6|29386.6|29474.8|29383.8|25
1653874170000|2022-05-30 01:29:30|29477.2|29386.2|29473.3|29382.3|29477.2|29386.2|29473.3|29382.3|17
1653874180000|2022-05-30 01:29:40|29473.4|29382.4|29474.2|29383.2|29474.2|29383.2|29473.3|29382.3|11
1653874190000|2022-05-30 01:29:50|29474.3|29383.3|29473.6|29382.6|29475.5|29384.5|29473.6|29382.6|28
1653874200000|2022-05-30 01:30:00|29473.7|29382.7|29485.6|29394.6|29487.9|29396.9|29473.7|29382.7|32
1653874210000|2022-05-30 01:30:10|29485.5|29394.5|29485.8|29394.8|29486.6|29395.6|29481.4|29390.4|27
1653874220000|2022-05-30 01:30:20|29485.9|29394.9|29492.2|29401.2|29493.5|29402.5|29485.9|29394.9|25
1653874230000|2022-05-30 01:30:30|29491.8|29400.8|29503|29412|29503.9|29412.9|29489.5|29398.5|31
1653874240000|2022-05-30 01:30:40|29502.4|29411.4|29504.8|29413.8|29505.4|29414.4|29502.4|29411.4|31
1653874250000|2022-05-30 01:30:50|29505.2|29414.2|29504.8|29413.8|29507.9|29416.9|29502.5|29411.5|28
1653874260000|2022-05-30 01:31:00|29505.6|29414.6|29511.7|29420.7|29511.8|29420.8|29504.2|29413.2|25
1653874270000|2022-05-30 01:31:10|29512|29421|29514.9|29423.9|29514.9|29423.9|29511.8|29420.8|24
1653874280000|2022-05-30 01:31:20|29515.1|29424.1|29523.1|29432.1|29523.1|29432.1|29514.8|29423.8|29
1653874290000|2022-05-30 01:31:30|29521.1|29430.1|29521|29430|29524.1|29433.1|29520.4|29429.4|27
1653874300000|2022-05-30 01:31:40|29521.1|29430.1|29521.2|29430.2|29522|29431|29518.4|29427.4|25
1653874310000|2022-05-30 01:31:50|29521.3|29430.3|29545.9|29454.9|29553.8|29462.8|29518.6|29427.6|31
1653874320000|2022-05-30 01:32:00|29546.3|29455.3|29550.2|29459.2|29554.3|29463.3|29545.4|29454.4|31
1653874330000|2022-05-30 01:32:10|29548|29457|29541.8|29450.8|29550.9|29459.9|29541.8|29450.8|34
1653874340000|2022-05-30 01:32:20|29542.3|29451.3|29534.6|29443.6|29543.9|29452.9|29533.8|29442.8|33
1653874350000|2022-05-30 01:32:30|29535|29444|29534.6|29443.6|29535.2|29444.2|29534.3|29443.3|21
1653874360000|2022-05-30 01:32:40|29534.3|29443.3|29532.7|29441.7|29534.5|29443.5|29532.7|29441.7|22
1653874370000|2022-05-30 01:32:50|29532.8|29441.8|29521.4|29430.4|29533.1|29442.1|29521.4|29430.4|28
1653874380000|2022-05-30 01:33:00|29523.8|29432.8|29530.8|29439.8|29531.5|29440.5|29523.8|29432.8|38
1653874390000|2022-05-30 01:33:10|29530.6|29439.6|29527.5|29436.5|29530.6|29439.6|29526.4|29435.4|30
1653874400000|2022-05-30 01:33:20|29527.4|29436.4|29535|29444|29535|29444|29526|29435|27
1653874410000|2022-05-30 01:33:30|29536.3|29445.3|29540.2|29449.2|29540.5|29449.5|29533.7|29442.7|32
1653874420000|2022-05-30 01:33:40|29540.6|29449.6|29541.3|29450.3|29541.9|29450.9|29540.6|29449.6|21
1653874430000|2022-05-30 01:33:50|29541.2|29450.2|29530.8|29439.8|29541.2|29450.2|29530.8|29439.8|21
1653874440000|2022-05-30 01:34:00|29530.9|29439.9|29534.7|29443.7|29535.3|29444.3|29530.2|29439.2|29
1653874450000|2022-05-30 01:34:10|29532.4|29441.4|29534.3|29443.3|29535.3|29444.3|29531.5|29440.5|26
1653874460000|2022-05-30 01:34:20|29534.6|29443.6|29535.5|29444.5|29535.7|29444.7|29531.7|29440.7|32
1653874470000|2022-05-30 01:34:30|29535.7|29444.7|29535.9|29444.9|29536.3|29445.3|29532.1|29441.1|35
1653874480000|2022-05-30 01:34:40|29536.8|29445.8|29535.8|29444.8|29537.6|29446.6|29534|29443|20
1653874490000|2022-05-30 01:34:50|29535.9|29444.9|29534|29443|29536.7|29445.7|29534|29443|14
1653874500000|2022-05-30 01:35:00|29535.9|29444.9|29543.9|29452.9|29543.9|29452.9|29534|29443|27
1653874510000|2022-05-30 01:35:10|29543.4|29452.4|29546.7|29455.7|29553.5|29462.5|29542.6|29451.6|31
1653874520000|2022-05-30 01:35:20|29546.4|29455.4|29549.2|29458.2|29550|29459|29545.5|29454.5|30
1653874530000|2022-05-30 01:35:30|29548.8|29457.8|29558.5|29467.5|29558.5|29467.5|29548.8|29457.8|25
1653874540000|2022-05-30 01:35:40|29555.3|29464.3|29558.4|29467.4|29558.6|29467.6|29554.1|29463.1|25
1653874550000|2022-05-30 01:35:50|29556.6|29465.6|29556.5|29465.5|29559.3|29468.3|29554|29463|28
1653874560000|2022-05-30 01:36:00|29557.1|29466.1|29554.8|29463.8|29560.3|29469.3|29552.2|29461.2|27
1653874570000|2022-05-30 01:36:10|29556.6|29465.6|29562.7|29471.7|29562.7|29471.7|29553.8|29462.8|33
1653874580000|2022-05-30 01:36:20|29566|29475|29564.3|29473.3|29570.2|29479.2|29561.2|29470.2|26
1653874590000|2022-05-30 01:36:30|29564.1|29473.1|29561.2|29470.2|29565.5|29474.5|29558.6|29467.6|31
1653874600000|2022-05-30 01:36:40|29561.8|29470.8|29561.5|29470.5|29563.5|29472.5|29560.7|29469.7|31
1653874610000|2022-05-30 01:36:50|29561.6|29470.6|29564.3|29473.3|29568.2|29477.2|29558|29467|36
1653874620000|2022-05-30 01:37:00|29564.5|29473.5|29570.1|29479.1|29574.1|29483.1|29564|29473|33
1653874630000|2022-05-30 01:37:10|29570.2|29479.2|29572.8|29481.8|29572.8|29481.8|29569.5|29478.5|19
1653874640000|2022-05-30 01:37:20|29572.3|29481.3|29594.7|29503.7|29597.1|29506.1|29572.3|29481.3|31
1653874650000|2022-05-30 01:37:30|29595.1|29504.1|29601.5|29510.5|29604|29513|29588.1|29497.1|32
1653874660000|2022-05-30 01:37:40|29603.3|29512.3|29651.3|29560.3|29656.5|29565.5|29601.5|29510.5|28
1653874670000|2022-05-30 01:37:50|29652.8|29561.8|29659.8|29568.8|29670|29579|29652.8|29561.8|36
1653874680000|2022-05-30 01:38:00|29656|29565|29660.5|29569.5|29667.4|29576.4|29653.3|29562.3|36
1653874690000|2022-05-30 01:38:10|29661.4|29570.4|29655.9|29564.9|29668.6|29577.6|29655.9|29564.9|38
1653874700000|2022-05-30 01:38:20|29655.2|29564.2|29649.3|29558.3|29655.2|29564.2|29647.5|29556.5|31
1653874710000|2022-05-30 01:38:30|29647.3|29556.3|29641.2|29550.2|29650.7|29559.7|29635.3|29544.3|31
1653874720000|2022-05-30 01:38:40|29642.5|29551.5|29640|29549|29642.8|29551.8|29624.6|29533.6|27
1653874730000|2022-05-30 01:38:50|29643.2|29552.2|29642.6|29551.6|29644.2|29553.2|29639.4|29548.4|37
1653874740000|2022-05-30 01:39:00|29642.8|29551.8|29642.6|29551.6|29645|29554|29635.8|29544.8|36
1653874750000|2022-05-30 01:39:10|29642|29551|29641.9|29550.9|29642.5|29551.5|29629.2|29538.2|33
1653874760000|2022-05-30 01:39:20|29642|29551|29629.7|29538.7|29643.6|29552.6|29624.1|29533.1|30
1653874770000|2022-05-30 01:39:30|29624.8|29533.8|29625.2|29534.2|29635.9|29544.9|29620.5|29529.5|35
1653874780000|2022-05-30 01:39:40|29625.8|29534.8|29639.2|29548.2|29640|29549|29619.2|29528.2|35
1653874790000|2022-05-30 01:39:50|29638.4|29547.4|29640.4|29549.4|29640.4|29549.4|29636|29545|34
1653874800000|2022-05-30 01:40:00|29641.7|29550.7|29650.2|29559.2|29653.1|29562.1|29640.4|29549.4|35
1653874810000|2022-05-30 01:40:10|29652.7|29561.7|29655|29564|29657.4|29566.4|29650.8|29559.8|33
1653874820000|2022-05-30 01:40:20|29654.7|29563.7|29654.9|29563.9|29659.5|29568.5|29653.3|29562.3|34
1653874830000|2022-05-30 01:40:30|29654.3|29563.3|29648.5|29557.5|29654.5|29563.5|29648.2|29557.2|25
1653874840000|2022-05-30 01:40:40|29650|29559|29634.8|29543.8|29650|29559|29634.8|29543.8|32
1653874850000|2022-05-30 01:40:50|29642.7|29551.7|29642.5|29551.5|29646.1|29555.1|29638.9|29547.9|29
1653874860000|2022-05-30 01:41:00|29643|29552|29632.6|29541.6|29645.7|29554.7|29631.8|29540.8|36
1653874870000|2022-05-30 01:41:10|29631|29540|29640.9|29549.9|29643.5|29552.5|29631|29540|26
1653874880000|2022-05-30 01:41:20|29641|29550|29637.3|29546.3|29642.5|29551.5|29635.2|29544.2|28
1653874890000|2022-05-30 01:41:30|29641.8|29550.8|29633.2|29542.2|29641.8|29550.8|29631.9|29540.9|14
1653874900000|2022-05-30 01:41:40|29632.9|29541.9|29628.1|29537.1|29636.2|29545.2|29622.8|29531.8|22
1653874910000|2022-05-30 01:41:50|29628|29537|29624.5|29533.5|29629.8|29538.8|29624.5|29533.5|32
1653874920000|2022-05-30 01:42:00|29623.7|29532.7|29624.5|29533.5|29626.6|29535.6|29622.5|29531.5|31
1653874930000|2022-05-30 01:42:10|29623.9|29532.9|29622.5|29531.5|29626|29535|29622.5|29531.5|29
1653874940000|2022-05-30 01:42:20|29622.6|29531.6|29623.8|29532.8|29625.3|29534.3|29621.8|29530.8|27
1653874950000|2022-05-30 01:42:30|29624|29533|29630.7|29539.7|29630.7|29539.7|29623.5|29532.5|16
1653874960000|2022-05-30 01:42:40|29630.9|29539.9|29628.6|29537.6|29631.5|29540.5|29625.5|29534.5|26
1653874970000|2022-05-30 01:42:50|29627.8|29536.8|29627.9|29536.9|29628.6|29537.6|29617.5|29526.5|28
1653874980000|2022-05-30 01:43:00|29625.1|29534.1|29631.1|29540.1|29635|29544|29623.4|29532.4|32
1653874990000|2022-05-30 01:43:10|29632.4|29541.4|29633.4|29542.4|29634.1|29543.1|29631.1|29540.1|27
1653875000000|2022-05-30 01:43:20|29634.4|29543.4|29642.9|29551.9|29642.9|29551.9|29634|29543|26
1653875010000|2022-05-30 01:43:30|29643.8|29552.8|29644.7|29553.7|29649.3|29558.3|29643.8|29552.8|32
1653875020000|2022-05-30 01:43:40|29644|29553|29657.4|29566.4|29659.6|29568.6|29643.7|29552.7|33
1653875030000|2022-05-30 01:43:50|29657.2|29566.2|29648.1|29557.1|29659.4|29568.4|29646.3|29555.3|38
1653875040000|2022-05-30 01:44:00|29647.9|29556.9|29655.3|29564.3|29655.8|29564.8|29646.8|29555.8|39
1653875050000|2022-05-30 01:44:10|29654.6|29563.6|29653.6|29562.6|29655.4|29564.4|29651.1|29560.1|35
1653875060000|2022-05-30 01:44:20|29654.1|29563.1|29662.6|29571.6|29666.5|29575.5|29652.9|29561.9|34
1653875070000|2022-05-30 01:44:30|29664|29573|29672|29581|29680.2|29589.2|29662.9|29571.9|34
1653875080000|2022-05-30 01:44:40|29678.4|29587.4|29677.2|29586.2|29678.4|29587.4|29669.4|29578.4|29
1653875090000|2022-05-30 01:44:50|29677.5|29586.5|29689.4|29598.4|29690.8|29599.8|29676|29585|32
1653875100000|2022-05-30 01:45:00|29689.7|29598.7|29709.2|29618.2|29711.5|29620.5|29689.4|29598.4|30
1653875110000|2022-05-30 01:45:10|29709.9|29618.9|29704.3|29613.3|29711.2|29620.2|29701.1|29610.1|26
1653875120000|2022-05-30 01:45:20|29700|29609|29679.3|29588.3|29704.4|29613.4|29679.3|29588.3|32
1653875130000|2022-05-30 01:45:30|29677.2|29586.2|29692.5|29601.5|29694.6|29603.6|29676|29585|35
1653875140000|2022-05-30 01:45:40|29691.6|29600.6|29687.2|29596.2|29694.9|29603.9|29686.9|29595.9|35
1653875150000|2022-05-30 01:45:50|29687|29596|29683|29592|29688.6|29597.6|29680.6|29589.6|36
1653875160000|2022-05-30 01:46:00|29682.3|29591.3|29676.3|29585.3|29682.3|29591.3|29669|29578|36
1653875170000|2022-05-30 01:46:10|29675|29584|29667.1|29576.1|29675.1|29584.1|29664.2|29573.2|32
1653875180000|2022-05-30 01:46:20|29666.9|29575.9|29664.3|29573.3|29669.5|29578.5|29664.2|29573.2|30
1653875190000|2022-05-30 01:46:30|29664.1|29573.1|29652.5|29561.5|29664.1|29573.1|29651.6|29560.6|22
1653875200000|2022-05-30 01:46:40|29655.5|29564.5|29653.3|29562.3|29655.5|29564.5|29652.5|29561.5|21
1653875210000|2022-05-30 01:46:50|29653.2|29562.2|29663.6|29572.6|29664|29573|29653.2|29562.2|24
1653875220000|2022-05-30 01:47:00|29664.2|29573.2|29664.5|29573.5|29667.1|29576.1|29654.4|29563.4|29
1653875230000|2022-05-30 01:47:10|29663.4|29572.4|29675.5|29584.5|29680.5|29589.5|29663.4|29572.4|35
1653875240000|2022-05-30 01:47:20|29675|29584|29667.1|29576.1|29676.8|29585.8|29665.2|29574.2|37
1653875250000|2022-05-30 01:47:30|29666.2|29575.2|29675.4|29584.4|29676|29585|29666.2|29575.2|32
1653875260000|2022-05-30 01:47:40|29675.3|29584.3|29673.3|29582.3|29675.3|29584.3|29671.5|29580.5|32
1653875270000|2022-05-30 01:47:50|29672.8|29581.8|29683.9|29592.9|29688.6|29597.6|29671.5|29580.5|30
1653875280000|2022-05-30 01:48:00|29676.4|29585.4|29682.7|29591.7|29687.1|29596.1|29676.4|29585.4|34
1653875290000|2022-05-30 01:48:10|29682.1|29591.1|29674.1|29583.1|29683|29592|29672.1|29581.1|36
1653875300000|2022-05-30 01:48:20|29673.8|29582.8|29679.2|29588.2|29680.1|29589.1|29673.4|29582.4|28
1653875310000|2022-05-30 01:48:30|29680.1|29589.1|29684.6|29593.6|29685.5|29594.5|29679.8|29588.8|23
1653875320000|2022-05-30 01:48:40|29683.4|29592.4|29687|29596|29688.4|29597.4|29683.4|29592.4|28
1653875330000|2022-05-30 01:48:50|29688.4|29597.4|29678.6|29587.6|29689.3|29598.3|29677.8|29586.8|30
1653875340000|2022-05-30 01:49:00|29677.6|29586.6|29679.9|29588.9|29680.3|29589.3|29674.6|29583.6|31
1653875350000|2022-05-30 01:49:10|29680.3|29589.3|29673.3|29582.3|29680.8|29589.8|29672.3|29581.3|27
1653875360000|2022-05-30 01:49:20|29672.9|29581.9|29669.8|29578.8|29673.4|29582.4|29668.9|29577.9|29
1653875370000|2022-05-30 01:49:30|29669.9|29578.9|29669.5|29578.5|29671.9|29580.9|29659.1|29568.1|30
1653875380000|2022-05-30 01:49:40|29670.2|29579.2|29677.4|29586.4|29677.4|29586.4|29668.7|29577.7|31
1653875390000|2022-05-30 01:49:50|29677.1|29586.1|29674.1|29583.1|29677.4|29586.4|29673|29582|35
1653875400000|2022-05-30 01:50:00|29674|29583|29677.5|29586.5|29679.8|29588.8|29672.4|29581.4|27
1653875410000|2022-05-30 01:50:10|29677.6|29586.6|29678|29587|29678.9|29587.9|29677.3|29586.3|21
1653875420000|2022-05-30 01:50:20|29678.1|29587.1|29683.6|29592.6|29683.9|29592.9|29677.5|29586.5|28
1653875430000|2022-05-30 01:50:30|29683.5|29592.5|29695.1|29604.1|29695.1|29604.1|29683.5|29592.5|30
1653875440000|2022-05-30 01:50:40|29695|29604|29703.3|29612.3|29703.3|29612.3|29694|29603|26
1653875450000|2022-05-30 01:50:50|29702.9|29611.9|29699.9|29608.9|29707.9|29616.9|29697.6|29606.6|38
1653875460000|2022-05-30 01:51:00|29700.6|29609.6|29698.2|29607.2|29702.1|29611.1|29695.8|29604.8|33
1653875470000|2022-05-30 01:51:10|29701|29610|29705.3|29614.3|29706.1|29615.1|29699.6|29608.6|30
1653875480000|2022-05-30 01:51:20|29706.4|29615.4|29699.6|29608.6|29706.6|29615.6|29699|29608|26
1653875490000|2022-05-30 01:51:30|29699|29608|29706.7|29615.7|29708.5|29617.5|29699|29608|32
1653875500000|2022-05-30 01:51:40|29706.9|29615.9|29707.1|29616.1|29708.1|29617.1|29700.1|29609.1|37
1653875510000|2022-05-30 01:51:50|29708.1|29617.1|29702.8|29611.8|29708.1|29617.1|29700.8|29609.8|37
1653875520000|2022-05-30 01:52:00|29702.7|29611.7|29698.8|29607.8|29702.7|29611.7|29698|29607|34
1653875530000|2022-05-30 01:52:10|29698.9|29607.9|29707.4|29616.4|29708.5|29617.5|29698|29607|29
1653875540000|2022-05-30 01:52:20|29708.9|29617.9|29716.1|29625.1|29716.1|29625.1|29708.9|29617.9|12
1653875550000|2022-05-30 01:52:30|29710.4|29619.4|29710.4|29619.4|29711.4|29620.4|29708.6|29617.6|21
1653875560000|2022-05-30 01:52:40|29711.4|29620.4|29703.1|29612.1|29713.2|29622.2|29702.1|29611.1|24
1653875570000|2022-05-30 01:52:50|29703.6|29612.6|29695.2|29604.2|29704.3|29613.3|29693.6|29602.6|34
1653875580000|2022-05-30 01:53:00|29694.3|29603.3|29693.6|29602.6|29695.8|29604.8|29687.4|29596.4|37
1653875590000|2022-05-30 01:53:10|29692.2|29601.2|29699.4|29608.4|29700.2|29609.2|29689.2|29598.2|33
1653875600000|2022-05-30 01:53:20|29702.4|29611.4|29703|29612|29707.1|29616.1|29701.4|29610.4|34
1653875610000|2022-05-30 01:53:30|29703.9|29612.9|29708|29617|29709.6|29618.6|29702.3|29611.3|32
1653875620000|2022-05-30 01:53:40|29708.2|29617.2|29711|29620|29711.6|29620.6|29707.7|29616.7|28
1653875630000|2022-05-30 01:53:50|29711.7|29620.7|29718.4|29627.4|29723.1|29632.1|29711.6|29620.6|28
1653875640000|2022-05-30 01:54:00|29717.6|29626.6|29710.4|29619.4|29719.3|29628.3|29710.4|29619.4|31
1653875650000|2022-05-30 01:54:10|29710.5|29619.5|29710.6|29619.6|29710.7|29619.7|29700|29609|32
1653875660000|2022-05-30 01:54:20|29706.6|29615.6|29695.3|29604.3|29710.6|29619.6|29695|29604|31
1653875670000|2022-05-30 01:54:30|29694.3|29603.3|29685.1|29594.1|29698.9|29607.9|29683.1|29592.1|35
1653875680000|2022-05-30 01:54:40|29684.4|29593.4|29684.5|29593.5|29685.4|29594.4|29676.1|29585.1|35
1653875690000|2022-05-30 01:54:50|29676.8|29585.8|29676.8|29585.8|29686.2|29595.2|29676|29585|31
1653875700000|2022-05-30 01:55:00|29677.1|29586.1|29677|29586|29686.3|29595.3|29675.9|29584.9|34
1653875710000|2022-05-30 01:55:10|29676.4|29585.4|29678.8|29587.8|29683.7|29592.7|29676.4|29585.4|35
1653875720000|2022-05-30 01:55:20|29679|29588|29686.5|29595.5|29691.4|29600.4|29678.9|29587.9|34
1653875730000|2022-05-30 01:55:30|29686.6|29595.6|29687.6|29596.6|29688.7|29597.7|29686.6|29595.6|34
1653875740000|2022-05-30 01:55:40|29686.8|29595.8|29680.1|29589.1|29687.9|29596.9|29679.9|29588.9|33
1653875750000|2022-05-30 01:55:50|29680|29589|29683.3|29592.3|29688.1|29597.1|29679.7|29588.7|31
1653875760000|2022-05-30 01:56:00|29682.9|29591.9|29676.3|29585.3|29684.3|29593.3|29675.9|29584.9|29
1653875770000|2022-05-30 01:56:10|29676.2|29585.2|29675|29584|29677.5|29586.5|29674|29583|24
1653875780000|2022-05-30 01:56:20|29675.1|29584.1|29687.3|29596.3|29690|29599|29674.8|29583.8|30
1653875790000|2022-05-30 01:56:30|29687.4|29596.4|29683.4|29592.4|29688.8|29597.8|29682.8|29591.8|36
1653875800000|2022-05-30 01:56:40|29681|29590|29678.3|29587.3|29681|29590|29675.1|29584.1|33
1653875810000|2022-05-30 01:56:50|29679.4|29588.4|29683|29592|29684.7|29593.7|29679.4|29588.4|29
1653875820000|2022-05-30 01:57:00|29682.4|29591.4|29685.6|29594.6|29685.7|29594.7|29682.4|29591.4|27
1653875830000|2022-05-30 01:57:10|29683.9|29592.9|29681.5|29590.5|29685.6|29594.6|29681.5|29590.5|24
1653875840000|2022-05-30 01:57:20|29681.8|29590.8|29684|29593|29685.1|29594.1|29681.8|29590.8|33
1653875850000|2022-05-30 01:57:30|29683.3|29592.3|29683.9|29592.9|29686.2|29595.2|29682.9|29591.9|26
1653875860000|2022-05-30 01:57:40|29683.1|29592.1|29687.4|29596.4|29689.1|29598.1|29682.2|29591.2|34
1653875870000|2022-05-30 01:57:50|29687.5|29596.5|29696.7|29605.7|29696.7|29605.7|29687.4|29596.4|24
1653875880000|2022-05-30 01:58:00|29693.3|29602.3|29698.8|29607.8|29698.8|29607.8|29692|29601|32
1653875890000|2022-05-30 01:58:10|29698.4|29607.4|29703.6|29612.6|29704.1|29613.1|29696.3|29605.3|35
1653875900000|2022-05-30 01:58:20|29704|29613|29700.5|29609.5|29705.6|29614.6|29699.7|29608.7|34
1653875910000|2022-05-30 01:58:30|29700.6|29609.6|29703|29612|29703|29612|29698.7|29607.7|33
1653875920000|2022-05-30 01:58:40|29704.1|29613.1|29707.5|29616.5|29710|29619|29704.1|29613.1|34
1653875930000|2022-05-30 01:58:50|29707.6|29616.6|29718.2|29627.2|29718.2|29627.2|29707.5|29616.5|31
1653875940000|2022-05-30 01:59:00|29715.5|29624.5|29718.1|29627.1|29723.1|29632.1|29715.5|29624.5|27
1653875950000|2022-05-30 01:59:10|29718.6|29627.6|29715.6|29624.6|29722.2|29631.2|29714.2|29623.2|30
1653875960000|2022-05-30 01:59:20|29715.4|29624.4|29748.3|29657.3|29750|29659|29711.6|29620.6|35
1653875970000|2022-05-30 01:59:30|29747.5|29656.5|29770.2|29679.2|29771.3|29680.3|29747.1|29656.1|37
1653875980000|2022-05-30 01:59:40|29770.9|29679.9|29788.1|29697.1|29789.2|29698.2|29770.9|29679.9|39
1653875990000|2022-05-30 01:59:50|29787.9|29696.9|29788.6|29697.6|29792|29701|29785|29694|38
1653876000000|2022-05-30 02:00:00|29788.9|29697.9|29794.7|29703.7|29799.2|29708.2|29782.6|29691.6|37
1653876010000|2022-05-30 02:00:10|29794.8|29703.8|29827.6|29736.6|29830.4|29739.4|29794.8|29703.8|35
1653876020000|2022-05-30 02:00:20|29829.4|29738.4|29828.1|29737.1|29832.5|29741.5|29825.7|29734.7|38
1653876030000|2022-05-30 02:00:30|29828.8|29737.8|29823.8|29732.8|29831.4|29740.4|29823.3|29732.3|34
1653876040000|2022-05-30 02:00:40|29822.2|29731.2|29820.6|29729.6|29822.2|29731.2|29817.1|29726.1|37
1653876050000|2022-05-30 02:00:50|29820.3|29729.3|29821.1|29730.1|29827|29736|29817|29726|32
1653876060000|2022-05-30 02:01:00|29820.7|29729.7|29825.4|29734.4|29826.5|29735.5|29817.5|29726.5|35
1653876070000|2022-05-30 02:01:10|29824.7|29733.7|29829.4|29738.4|29830.3|29739.3|29824.7|29733.7|32
1653876080000|2022-05-30 02:01:20|29830.5|29739.5|29822.5|29731.5|29830.5|29739.5|29821.5|29730.5|25
1653876090000|2022-05-30 02:01:30|29822.4|29731.4|29822.5|29731.5|29826.1|29735.1|29821.4|29730.4|31
1653876100000|2022-05-30 02:01:40|29823|29732|29821.4|29730.4|29824.6|29733.6|29819.7|29728.7|33
1653876110000|2022-05-30 02:01:50|29821.5|29730.5|29831.6|29740.6|29836.8|29745.8|29820.4|29729.4|30
1653876120000|2022-05-30 02:02:00|29832.5|29741.5|29827.7|29736.7|29834|29743|29827.7|29736.7|30
1653876130000|2022-05-30 02:02:10|29827.8|29736.8|29824.3|29733.3|29828.7|29737.7|29823.6|29732.6|32
1653876140000|2022-05-30 02:02:20|29824.4|29733.4|29816.4|29725.4|29824.7|29733.7|29816.4|29725.4|27
1653876150000|2022-05-30 02:02:30|29816.5|29725.5|29814.7|29723.7|29820.9|29729.9|29813.3|29722.3|30
1653876160000|2022-05-30 02:02:40|29814.4|29723.4|29818.3|29727.3|29821.9|29730.9|29813.2|29722.2|20
1653876170000|2022-05-30 02:02:50|29818.6|29727.6|29825.4|29734.4|29828.6|29737.6|29817.1|29726.1|28
1653876180000|2022-05-30 02:03:00|29825.2|29734.2|29824.9|29733.9|29825.4|29734.4|29822.8|29731.8|13
1653876190000|2022-05-30 02:03:10|29824.2|29733.2|29831.3|29740.3|29837.1|29746.1|29820.5|29729.5|33
1653876200000|2022-05-30 02:03:20|29836.5|29745.5|29841.1|29750.1|29842.1|29751.1|29834.6|29743.6|31
1653876210000|2022-05-30 02:03:30|29841.2|29750.2|29880.5|29789.5|29896|29805|29836.1|29745.1|39
1653876220000|2022-05-30 02:03:40|29880.4|29789.4|29952.3|29861.3|29959.5|29868.5|29874.3|29783.3|39
1653876230000|2022-05-30 02:03:50|29951.7|29860.7|29992.7|29901.7|30002.8|29911.8|29951|29860|40
1653876240000|2022-05-30 02:04:00|29989.8|29898.8|30000.5|29909.5|30041.7|29950.7|29987.3|29896.3|40
1653876250000|2022-05-30 02:04:10|29998.1|29907.1|29999.4|29908.4|30001.5|29910.5|29967.8|29876.8|39
1653876260000|2022-05-30 02:04:20|30003.2|29912.2|30004.3|29913.3|30031|29940|30003.2|29912.2|37
1653876270000|2022-05-30 02:04:30|30003.4|29912.4|30000|29909|30004|29913|29983.8|29892.8|36
1653876280000|2022-05-30 02:04:40|30003.4|29912.4|30021.8|29930.8|30029.9|29938.9|30002|29911|39
1653876290000|2022-05-30 02:04:50|30026|29935|30178.3|30087.3|30178.3|30087.3|30026|29935|40
1653876300000|2022-05-30 02:05:00|30180.3|30089.3|30195.4|30104.4|30200.8|30109.8|30156.8|30065.8|40
1653876310000|2022-05-30 02:05:10|30200.6|30109.6|30230.6|30139.6|30236.7|30145.7|30200.6|30109.6|40
1653876320000|2022-05-30 02:05:20|30227.1|30136.1|30136.2|30045.2|30227.1|30136.1|30136.2|30045.2|39
1653876330000|2022-05-30 02:05:30|30130.5|30039.5|30126.1|30035.1|30135.3|30044.3|30113.2|30022.2|35
1653876340000|2022-05-30 02:05:40|30126.5|30035.5|30139.3|30048.3|30141.3|30050.3|30125.4|30034.4|40
1653876350000|2022-05-30 02:05:50|30142|30051|30147.7|30056.7|30149.1|30058.1|30130.7|30039.7|34
1653876360000|2022-05-30 02:06:00|30147.6|30056.6|30156.7|30065.7|30166.6|30075.6|30143.9|30052.9|37
1653876370000|2022-05-30 02:06:10|30155.7|30064.7|30134.8|30043.8|30157|30066|30134.8|30043.8|32
1653876380000|2022-05-30 02:06:20|30135.7|30044.7|30106.2|30015.2|30136.7|30045.7|30106.2|30015.2|32
1653876390000|2022-05-30 02:06:30|30102.3|30011.3|30104.9|30013.9|30106.1|30015.1|30095.5|30004.5|36
1653876400000|2022-05-30 02:06:40|30110.6|30019.6|30138.9|30047.9|30138.9|30047.9|30110.6|30019.6|36
1653876410000|2022-05-30 02:06:50|30138.3|30047.3|30153.6|30062.6|30160.4|30069.4|30135.7|30044.7|34
1653876420000|2022-05-30 02:07:00|30153.1|30062.1|30176.7|30085.7|30182|30091|30144.2|30053.2|33
1653876430000|2022-05-30 02:07:10|30174.3|30083.3|30182.3|30091.3|30185.6|30094.6|30164.6|30073.6|38
1653876440000|2022-05-30 02:07:20|30183.6|30092.6|30175|30084|30187.5|30096.5|30174|30083|35
1653876450000|2022-05-30 02:07:30|30172.9|30081.9|30152.7|30061.7|30172.9|30081.9|30149.8|30058.8|37
1653876460000|2022-05-30 02:07:40|30152.3|30061.3|30151.6|30060.6|30158.8|30067.8|30148.2|30057.2|36
1653876470000|2022-05-30 02:07:50|30148.1|30057.1|30100.4|30009.4|30151.8|30060.8|30098.2|30007.2|36
1653876480000|2022-05-30 02:08:00|30100.9|30009.9|30100.9|30009.9|30106.8|30015.8|30096.9|30005.9|40
1653876490000|2022-05-30 02:08:10|30101.6|30010.6|30093.5|30002.5|30101.6|30010.6|30088.4|29997.4|35
1653876500000|2022-05-30 02:08:20|30091.9|30000.9|30093|30002|30097.3|30006.3|30082.5|29991.5|33
1653876510000|2022-05-30 02:08:30|30094.3|30003.3|30089.2|29998.2|30094.3|30003.3|30086.7|29995.7|35
1653876520000|2022-05-30 02:08:40|30088.5|29997.5|30091|30000|30094.9|30003.9|30086.8|29995.8|37
1653876530000|2022-05-30 02:08:50|30093.2|30002.2|30094.2|30003.2|30094.2|30003.2|30090.7|29999.7|32
1653876540000|2022-05-30 02:09:00|30091.8|30000.8|30106.7|30015.7|30106.7|30015.7|30091.8|30000.8|31
1653876550000|2022-05-30 02:09:10|30107.1|30016.1|30128.3|30037.3|30128.8|30037.8|30107.1|30016.1|37
1653876560000|2022-05-30 02:09:20|30128.5|30037.5|30134.3|30043.3|30142.4|30051.4|30127|30036|39
1653876570000|2022-05-30 02:09:30|30134.8|30043.8|30170|30079|30170.3|30079.3|30132.9|30041.9|36
1653876580000|2022-05-30 02:09:40|30170.8|30079.8|30171.7|30080.7|30179.6|30088.6|30168.7|30077.7|35
1653876590000|2022-05-30 02:09:50|30172.1|30081.1|30182.7|30091.7|30182.7|30091.7|30165.2|30074.2|34
1653876600000|2022-05-30 02:10:00|30183.7|30092.7|30188.6|30097.6|30193.8|30102.8|30181.5|30090.5|35
1653876610000|2022-05-30 02:10:10|30188.7|30097.7|30170.3|30079.3|30190.9|30099.9|30170.3|30079.3|34
1653876620000|2022-05-30 02:10:20|30167.1|30076.1|30161.6|30070.6|30171|30080|30161.6|30070.6|36
1653876630000|2022-05-30 02:10:30|30162.1|30071.1|30158.6|30067.6|30162.4|30071.4|30150.9|30059.9|35
1653876640000|2022-05-30 02:10:40|30159.2|30068.2|30161.6|30070.6|30163.3|30072.3|30158.2|30067.2|32
1653876650000|2022-05-30 02:10:50|30161.9|30070.9|30182.3|30091.3|30182.3|30091.3|30161.9|30070.9|37
1653876660000|2022-05-30 02:11:00|30178.1|30087.1|30170|30079|30178.1|30087.1|30163.5|30072.5|37
1653876670000|2022-05-30 02:11:10|30168.7|30077.7|30190.3|30099.3|30190.3|30099.3|30166.6|30075.6|37
1653876680000|2022-05-30 02:11:20|30195.5|30104.5|30175.4|30084.4|30200|30109|30175.3|30084.3|27
1653876690000|2022-05-30 02:11:30|30172.9|30081.9|30160.8|30069.8|30175.2|30084.2|30160.2|30069.2|38
1653876700000|2022-05-30 02:11:40|30161.1|30070.1|30131.7|30040.7|30166.8|30075.8|30131.7|30040.7|36
1653876710000|2022-05-30 02:11:50|30130|30039|30116.6|30025.6|30134.3|30043.3|30116.6|30025.6|35
1653876720000|2022-05-30 02:12:00|30114.8|30023.8|30094.1|30003.1|30117.5|30026.5|30084.6|29993.6|36
1653876730000|2022-05-30 02:12:10|30094.9|30003.9|30105.4|30014.4|30107.2|30016.2|30093.4|30002.4|39
1653876740000|2022-05-30 02:12:20|30105.9|30014.9|30097.6|30006.6|30105.9|30014.9|30094.1|30003.1|30
1653876750000|2022-05-30 02:12:30|30096.5|30005.5|30094.7|30003.7|30096.5|30005.5|30085.7|29994.7|37
1653876760000|2022-05-30 02:12:40|30094.1|30003.1|30092.6|30001.6|30095.3|30004.3|30090.6|29999.6|31
1653876770000|2022-05-30 02:12:50|30092.5|30001.5|30093.7|30002.7|30097.9|30006.9|30091.9|30000.9|31
1653876780000|2022-05-30 02:13:00|30095.6|30004.6|30090.3|29999.3|30097.4|30006.4|30087.7|29996.7|36
1653876790000|2022-05-30 02:13:10|30088.5|29997.5|30092.9|30001.9|30094.2|30003.2|30080.7|29989.7|32
1653876800000|2022-05-30 02:13:20|30092.6|30001.6|30094.8|30003.8|30095.5|30004.5|30092.2|30001.2|30
1653876810000|2022-05-30 02:13:30|30093.7|30002.7|30100.3|30009.3|30100.8|30009.8|30091.3|30000.3|34
1653876820000|2022-05-30 02:13:40|30101.6|30010.6|30116.3|30025.3|30117.2|30026.2|30100.3|30009.3|33
1653876830000|2022-05-30 02:13:50|30116.7|30025.7|30118.1|30027.1|30122.3|30031.3|30113.4|30022.4|29
1653876840000|2022-05-30 02:14:00|30117.3|30026.3|30117.4|30026.4|30127.1|30036.1|30116.5|30025.5|24
1653876850000|2022-05-30 02:14:10|30117.9|30026.9|30114.4|30023.4|30123.1|30032.1|30114.4|30023.4|39
1653876860000|2022-05-30 02:14:20|30116.4|30025.4|30118.4|30027.4|30121.6|30030.6|30115.8|30024.8|30
1653876870000|2022-05-30 02:14:30|30120.8|30029.8|30119.9|30028.9|30128.1|30037.1|30118.5|30027.5|32
1653876880000|2022-05-30 02:14:40|30119.7|30028.7|30107.3|30016.3|30120.9|30029.9|30106.2|30015.2|36
1653876890000|2022-05-30 02:14:50|30106.6|30015.6|30105.8|30014.8|30109.6|30018.6|30104|30013|35
1653876900000|2022-05-30 02:15:00|30106.2|30015.2|30111.5|30020.5|30120.9|30029.9|30106.2|30015.2|38
1653876910000|2022-05-30 02:15:10|30109.3|30018.3|30111.4|30020.4|30113|30022|30109|30018|29
1653876920000|2022-05-30 02:15:20|30109.1|30018.1|30119.5|30028.5|30119.5|30028.5|30107.8|30016.8|32
1653876930000|2022-05-30 02:15:30|30120.3|30029.3|30137|30046|30137|30046|30120.3|30029.3|33
1653876940000|2022-05-30 02:15:40|30137.4|30046.4|30141.6|30050.6|30141.8|30050.8|30135.1|30044.1|33
1653876950000|2022-05-30 02:15:50|30148.5|30057.5|30158.4|30067.4|30163.7|30072.7|30146.1|30055.1|34
1653876960000|2022-05-30 02:16:00|30148.7|30057.7|30148.7|30057.7|30155.5|30064.5|30146.2|30055.2|38
1653876970000|2022-05-30 02:16:10|30149.3|30058.3|30150.1|30059.1|30152.4|30061.4|30148.8|30057.8|36
1653876980000|2022-05-30 02:16:20|30151.9|30060.9|30144.2|30053.2|30159.4|30068.4|30144.2|30053.2|27
1653876990000|2022-05-30 02:16:30|30143.9|30052.9|30160.8|30069.8|30164.6|30073.6|30143.1|30052.1|26
1653877000000|2022-05-30 02:16:40|30166.6|30075.6|30169.5|30078.5|30176.8|30085.8|30156.1|30065.1|38
1653877010000|2022-05-30 02:16:50|30167.6|30076.6|30168|30077|30177.3|30086.3|30164.2|30073.2|35
1653877020000|2022-05-30 02:17:00|30167.8|30076.8|30170.1|30079.1|30175.5|30084.5|30167.8|30076.8|34
1653877030000|2022-05-30 02:17:10|30170.3|30079.3|30166.9|30075.9|30171.9|30080.9|30166.9|30075.9|32
1653877040000|2022-05-30 02:17:20|30168.3|30077.3|30146.7|30055.7|30168.3|30077.3|30146.7|30055.7|36
1653877050000|2022-05-30 02:17:30|30147.4|30056.4|30122.1|30031.1|30147.6|30056.6|30121|30030|32
1653877060000|2022-05-30 02:17:40|30121.6|30030.6|30122.5|30031.5|30123.2|30032.2|30118.8|30027.8|31
1653877070000|2022-05-30 02:17:50|30122.2|30031.2|30131.9|30040.9|30136.9|30045.9|30122.2|30031.2|37
1653877080000|2022-05-30 02:18:00|30133.6|30042.6|30140.1|30049.1|30142.1|30051.1|30131.6|30040.6|34
1653877090000|2022-05-30 02:18:10|30139.7|30048.7|30129.8|30038.8|30141.4|30050.4|30129.6|30038.6|34
1653877100000|2022-05-30 02:18:20|30129.5|30038.5|30124.8|30033.8|30131.3|30040.3|30124.5|30033.5|32
1653877110000|2022-05-30 02:18:30|30124.7|30033.7|30122.2|30031.2|30131.2|30040.2|30122.2|30031.2|31
1653877120000|2022-05-30 02:18:40|30121.4|30030.4|30128.5|30037.5|30128.8|30037.8|30121|30030|33
1653877130000|2022-05-30 02:18:50|30127.2|30036.2|30127.2|30036.2|30127.4|30036.4|30123.2|30032.2|32
1653877140000|2022-05-30 02:19:00|30127.3|30036.3|30141.8|30050.8|30145.4|30054.4|30126.5|30035.5|36
1653877150000|2022-05-30 02:19:10|30144.6|30053.6|30143.5|30052.5|30146.7|30055.7|30142.8|30051.8|25
1653877160000|2022-05-30 02:19:20|30145|30054|30154|30063|30154|30063|30145|30054|31
1653877170000|2022-05-30 02:19:30|30154.2|30063.2|30155|30064|30156.4|30065.4|30153.4|30062.4|27
1653877180000|2022-05-30 02:19:40|30154.6|30063.6|30153.2|30062.2|30155.1|30064.1|30152|30061|30
1653877190000|2022-05-30 02:19:50|30152.8|30061.8|30150.2|30059.2|30153.3|30062.3|30149.6|30058.6|34
1653877200000|2022-05-30 02:20:00|30150.4|30059.4|30171.2|30080.2|30171.2|30080.2|30150.4|30059.4|33
1653877210000|2022-05-30 02:20:10|30171.4|30080.4|30179|30088|30181|30090|30170.5|30079.5|27
1653877220000|2022-05-30 02:20:20|30178.7|30087.7|30196.9|30105.9|30196.9|30105.9|30178.7|30087.7|31
1653877230000|2022-05-30 02:20:30|30204.8|30113.8|30198.8|30107.8|30204.8|30113.8|30196.7|30105.7|35
1653877240000|2022-05-30 02:20:40|30198.7|30107.7|30183.8|30092.8|30198.7|30107.7|30183.5|30092.5|37
1653877250000|2022-05-30 02:20:50|30184.6|30093.6|30203.7|30112.7|30203.7|30112.7|30184.6|30093.6|36
1653877260000|2022-05-30 02:21:00|30205.1|30114.1|30210.9|30119.9|30212.8|30121.8|30203.6|30112.6|35
1653877270000|2022-05-30 02:21:10|30210.6|30119.6|30214.3|30123.3|30215.1|30124.1|30201.4|30110.4|35
1653877280000|2022-05-30 02:21:20|30213.9|30122.9|30225.4|30134.4|30239.6|30148.6|30212.9|30121.9|38
1653877290000|2022-05-30 02:21:30|30226.6|30135.6|30206.5|30115.5|30228.9|30137.9|30203.9|30112.9|36
1653877300000|2022-05-30 02:21:40|30203.9|30112.9|30191.4|30100.4|30206.1|30115.1|30191.4|30100.4|34
1653877310000|2022-05-30 02:21:50|30192.9|30101.9|30195.1|30104.1|30198.6|30107.6|30191.2|30100.2|34
1653877320000|2022-05-30 02:22:00|30193|30102|30194.2|30103.2|30198.9|30107.9|30191.9|30100.9|38
1653877330000|2022-05-30 02:22:10|30194.9|30103.9|30186.8|30095.8|30194.9|30103.9|30186.2|30095.2|36
1653877340000|2022-05-30 02:22:20|30186.1|30095.1|30197.6|30106.6|30197.6|30106.6|30185.5|30094.5|22
1653877350000|2022-05-30 02:22:30|30197.7|30106.7|30202.7|30111.7|30205.3|30114.3|30196.8|30105.8|35
1653877360000|2022-05-30 02:22:40|30202.6|30111.6|30205.8|30114.8|30209.1|30118.1|30202.3|30111.3|34
1653877370000|2022-05-30 02:22:50|30206.6|30115.6|30201.8|30110.8|30206.6|30115.6|30199.4|30108.4|37
1653877380000|2022-05-30 02:23:00|30201.7|30110.7|30189.4|30098.4|30201.7|30110.7|30186.9|30095.9|34
1653877390000|2022-05-30 02:23:10|30190|30099|30188|30097|30190.4|30099.4|30187.1|30096.1|21
1653877400000|2022-05-30 02:23:20|30188.2|30097.2|30180.8|30089.8|30188.2|30097.2|30178.9|30087.9|30
1653877410000|2022-05-30 02:23:30|30183.2|30092.2|30168|30077|30183.7|30092.7|30162.5|30071.5|29
1653877420000|2022-05-30 02:23:40|30164.8|30073.8|30168.9|30077.9|30168.9|30077.9|30163.7|30072.7|26
1653877430000|2022-05-30 02:23:50|30166.4|30075.4|30166.9|30075.9|30169.5|30078.5|30166.3|30075.3|16
1653877440000|2022-05-30 02:24:00|30166.5|30075.5|30176.8|30085.8|30177.3|30086.3|30165.3|30074.3|28
1653877450000|2022-05-30 02:24:10|30176.7|30085.7|30168.6|30077.6|30178.2|30087.2|30167.7|30076.7|25
1653877460000|2022-05-30 02:24:20|30167.7|30076.7|30173|30082|30174.9|30083.9|30166.1|30075.1|29
1653877470000|2022-05-30 02:24:30|30176.8|30085.8|30179.9|30088.9|30180|30089|30172.7|30081.7|27
1653877480000|2022-05-30 02:24:40|30177.9|30086.9|30175.5|30084.5|30180.3|30089.3|30175.5|30084.5|27
1653877490000|2022-05-30 02:24:50|30175.3|30084.3|30176.3|30085.3|30180.4|30089.4|30174.6|30083.6|21
1653877500000|2022-05-30 02:25:00|30176.2|30085.2|30175.4|30084.4|30176.2|30085.2|30175.2|30084.2|11
1653877510000|2022-05-30 02:25:10|30176|30085|30191.3|30100.3|30196.3|30105.3|30176|30085|22
1653877520000|2022-05-30 02:25:20|30190.3|30099.3|30199|30108|30203.2|30112.2|30190.2|30099.2|33
1653877530000|2022-05-30 02:25:30|30201.7|30110.7|30197.1|30106.1|30205.1|30114.1|30191.6|30100.6|35
1653877540000|2022-05-30 02:25:40|30197.4|30106.4|30206.5|30115.5|30206.7|30115.7|30197.2|30106.2|27
1653877550000|2022-05-30 02:25:50|30204.6|30113.6|30213.5|30122.5|30215.9|30124.9|30204.6|30113.6|29
1653877560000|2022-05-30 02:26:00|30213.9|30122.9|30226.9|30135.9|30234.2|30143.2|30213.9|30122.9|26
1653877570000|2022-05-30 02:26:10|30230.6|30139.6|30254.1|30163.1|30254.1|30163.1|30226.9|30135.9|30
1653877580000|2022-05-30 02:26:20|30254.9|30163.9|30253|30162|30255.6|30164.6|30247.4|30156.4|37
1653877590000|2022-05-30 02:26:30|30251.6|30160.6|30242.8|30151.8|30253.3|30162.3|30242.8|30151.8|27
1653877600000|2022-05-30 02:26:40|30240.7|30149.7|30238.7|30147.7|30240.7|30149.7|30226.5|30135.5|34
1653877610000|2022-05-30 02:26:50|30238.8|30147.8|30227.6|30136.6|30238.8|30147.8|30227.4|30136.4|37
1653877620000|2022-05-30 02:27:00|30227.1|30136.1|30228|30137|30229.1|30138.1|30222.9|30131.9|29
1653877630000|2022-05-30 02:27:10|30228.2|30137.2|30224.6|30133.6|30230|30139|30222|30131|32
1653877640000|2022-05-30 02:27:20|30224.2|30133.2|30230.2|30139.2|30238.4|30147.4|30224.1|30133.1|32
1653877650000|2022-05-30 02:27:30|30231.6|30140.6|30242.1|30151.1|30242.1|30151.1|30228.1|30137.1|25
1653877660000|2022-05-30 02:27:40|30243.2|30152.2|30243.7|30152.7|30246.5|30155.5|30239.4|30148.4|28
1653877670000|2022-05-30 02:27:50|30239.8|30148.8|30231.3|30140.3|30246|30155|30228.8|30137.8|34
1653877680000|2022-05-30 02:28:00|30231.4|30140.4|30230.4|30139.4|30234.5|30143.5|30228.6|30137.6|38
1653877690000|2022-05-30 02:28:10|30228.5|30137.5|30216.9|30125.9|30231.2|30140.2|30214.4|30123.4|36
1653877700000|2022-05-30 02:28:20|30216|30125|30207.4|30116.4|30217.1|30126.1|30204.4|30113.4|35
1653877710000|2022-05-30 02:28:30|30207.6|30116.6|30205.3|30114.3|30211.5|30120.5|30205.3|30114.3|29
1653877720000|2022-05-30 02:28:40|30205.5|30114.5|30206.6|30115.6|30211.4|30120.4|30203.4|30112.4|29
1653877730000|2022-05-30 02:28:50|30207.8|30116.8|30206.2|30115.2|30208|30117|30203.7|30112.7|27
1653877740000|2022-05-30 02:29:00|30204.5|30113.5|30198.7|30107.7|30207|30116|30197.6|30106.6|25
1653877750000|2022-05-30 02:29:10|30200.2|30109.2|30186.8|30095.8|30200.7|30109.7|30186.5|30095.5|32
1653877760000|2022-05-30 02:29:20|30186.5|30095.5|30201.4|30110.4|30203.6|30112.6|30181|30090|32
1653877770000|2022-05-30 02:29:30|30198.9|30107.9|30202.6|30111.6|30204.8|30113.8|30198.9|30107.9|20
1653877780000|2022-05-30 02:29:40|30203.5|30112.5|30198.4|30107.4|30205|30114|30197.2|30106.2|22
1653877790000|2022-05-30 02:29:50|30202.5|30111.5|30199.2|30108.2|30202.5|30111.5|30196.7|30105.7|17
1653877800000|2022-05-30 02:30:00|30196.2|30105.2|30193.9|30102.9|30196.2|30105.2|30189.9|30098.9|29
1653877810000|2022-05-30 02:30:10|30196.1|30105.1|30204.7|30113.7|30206.1|30115.1|30195.9|30104.9|28
1653877820000|2022-05-30 02:30:20|30204.6|30113.6|30204.8|30113.8|30207|30116|30198.3|30107.3|30
1653877830000|2022-05-30 02:30:30|30204.7|30113.7|30205.5|30114.5|30205.9|30114.9|30200.8|30109.8|22
1653877840000|2022-05-30 02:30:40|30205.4|30114.4|30188.3|30097.3|30205.9|30114.9|30186.3|30095.3|29
1653877850000|2022-05-30 02:30:50|30191.4|30100.4|30190.9|30099.9|30192.7|30101.7|30184.6|30093.6|32
1653877860000|2022-05-30 02:31:00|30189.2|30098.2|30158.7|30067.7|30189.2|30098.2|30157.9|30066.9|33
1653877870000|2022-05-30 02:31:10|30159.3|30068.3|30156.4|30065.4|30160.6|30069.6|30156.4|30065.4|36
1653877880000|2022-05-30 02:31:20|30155.7|30064.7|30151.9|30060.9|30155.7|30064.7|30144.8|30053.8|36
1653877890000|2022-05-30 02:31:30|30147.7|30056.7|30157|30066|30162.6|30071.6|30147.7|30056.7|32
1653877900000|2022-05-30 02:31:40|30156.6|30065.6|30150|30059|30156.6|30065.6|30148.7|30057.7|33
1653877910000|2022-05-30 02:31:50|30149.5|30058.5|30159.5|30068.5|30161.6|30070.6|30149.5|30058.5|30
1653877920000|2022-05-30 02:32:00|30159.3|30068.3|30158.7|30067.7|30161|30070|30158.4|30067.4|18
1653877930000|2022-05-30 02:32:10|30159.1|30068.1|30158.4|30067.4|30159.8|30068.8|30155.4|30064.4|20
1653877940000|2022-05-30 02:32:20|30155.3|30064.3|30156.6|30065.6|30158.5|30067.5|30155.3|30064.3|26
1653877950000|2022-05-30 02:32:30|30156.7|30065.7|30156|30065|30157.8|30066.8|30152.6|30061.6|29
1653877960000|2022-05-30 02:32:40|30156.1|30065.1|30158.3|30067.3|30160.5|30069.5|30153.8|30062.8|23
1653877970000|2022-05-30 02:32:50|30158.1|30067.1|30149.8|30058.8|30158.1|30067.1|30149.8|30058.8|21
1653877980000|2022-05-30 02:33:00|30150|30059|30155.4|30064.4|30155.5|30064.5|30148.6|30057.6|29
1653877990000|2022-05-30 02:33:10|30152.4|30061.4|30150.3|30059.3|30152.4|30061.4|30148.7|30057.7|36
1653878000000|2022-05-30 02:33:20|30149.4|30058.4|30157.1|30066.1|30160|30069|30148.8|30057.8|35
1653878010000|2022-05-30 02:33:30|30156.7|30065.7|30145.6|30054.6|30157.5|30066.5|30142.6|30051.6|32
1653878020000|2022-05-30 02:33:40|30144|30053|30138|30047|30145.5|30054.5|30136.7|30045.7|34
1653878030000|2022-05-30 02:33:50|30138.2|30047.2|30135.8|30044.8|30138.2|30047.2|30132.2|30041.2|33
1653878040000|2022-05-30 02:34:00|30135.9|30044.9|30124.6|30033.6|30135.9|30044.9|30120.7|30029.7|31
1653878050000|2022-05-30 02:34:10|30124.9|30033.9|30130.4|30039.4|30132.9|30041.9|30120.7|30029.7|34
1653878060000|2022-05-30 02:34:20|30130.7|30039.7|30136|30045|30136|30045|30130.7|30039.7|32
1653878070000|2022-05-30 02:34:30|30135.7|30044.7|30141.9|30050.9|30142.6|30051.6|30135.6|30044.6|32
1653878080000|2022-05-30 02:34:40|30141|30050|30144|30053|30145.7|30054.7|30140.3|30049.3|35
1653878090000|2022-05-30 02:34:50|30144.5|30053.5|30144.7|30053.7|30145.9|30054.9|30142|30051|29
1653878100000|2022-05-30 02:35:00|30143.7|30052.7|30139|30048|30144.6|30053.6|30131.3|30040.3|36
1653878110000|2022-05-30 02:35:10|30142|30051|30144.3|30053.3|30145.7|30054.7|30141.2|30050.2|28
1653878120000|2022-05-30 02:35:20|30144.2|30053.2|30143.2|30052.2|30144.2|30053.2|30140.6|30049.6|21
1653878130000|2022-05-30 02:35:30|30143.9|30052.9|30145.2|30054.2|30145.2|30054.2|30142.6|30051.6|25
1653878140000|2022-05-30 02:35:40|30145.1|30054.1|30145.5|30054.5|30145.9|30054.9|30145|30054|17
1653878150000|2022-05-30 02:35:50|30145.7|30054.7|30145.4|30054.4|30145.8|30054.8|30144.9|30053.9|15
1653878160000|2022-05-30 02:36:00|30145.3|30054.3|30147.2|30056.2|30149|30058|30145|30054|26
1653878170000|2022-05-30 02:36:10|30147.9|30056.9|30150.6|30059.6|30150.8|30059.8|30147.3|30056.3|31
1653878180000|2022-05-30 02:36:20|30150.5|30059.5|30150.7|30059.7|30151.3|30060.3|30150|30059|19
1653878190000|2022-05-30 02:36:30|30151.5|30060.5|30159.5|30068.5|30163.2|30072.2|30150.7|30059.7|22
1653878200000|2022-05-30 02:36:40|30166.6|30075.6|30153.9|30062.9|30166.6|30075.6|30151.2|30060.2|30
1653878210000|2022-05-30 02:36:50|30150.4|30059.4|30153.2|30062.2|30155|30064|30150.4|30059.4|29
1653878220000|2022-05-30 02:37:00|30152.5|30061.5|30150.5|30059.5|30155|30064|30149.9|30058.9|19
1653878230000|2022-05-30 02:37:10|30150.2|30059.2|30150.6|30059.6|30153.6|30062.6|30149.7|30058.7|24
1653878240000|2022-05-30 02:37:20|30150.9|30059.9|30145.9|30054.9|30152.3|30061.3|30145.9|30054.9|28
1653878250000|2022-05-30 02:37:30|30146.1|30055.1|30147.9|30056.9|30148.2|30057.2|30146|30055|13
1653878260000|2022-05-30 02:37:40|30147.7|30056.7|30159.9|30068.9|30163.6|30072.6|30147.7|30056.7|17
1653878270000|2022-05-30 02:37:50|30160.6|30069.6|30166|30075|30166|30075|30159.3|30068.3|26
1653878280000|2022-05-30 02:38:00|30165.9|30074.9|30157.8|30066.8|30165.9|30074.9|30156.9|30065.9|26
1653878290000|2022-05-30 02:38:10|30157.9|30066.9|30164.2|30073.2|30164.2|30073.2|30157.6|30066.6|29
1653878300000|2022-05-30 02:38:20|30164.1|30073.1|30163.8|30072.8|30166.9|30075.9|30162|30071|26
1653878310000|2022-05-30 02:38:30|30162.7|30071.7|30162.2|30071.2|30164.1|30073.1|30161.5|30070.5|11
1653878320000|2022-05-30 02:38:40|30163|30072|30162.1|30071.1|30164.1|30073.1|30161.5|30070.5|22
1653878330000|2022-05-30 02:38:50|30162.7|30071.7|30163.4|30072.4|30164.2|30073.2|30161.6|30070.6|16
1653878340000|2022-05-30 02:39:00|30164.1|30073.1|30164.1|30073.1|30167.6|30076.6|30163.7|30072.7|22
1653878350000|2022-05-30 02:39:10|30162.5|30071.5|30199.3|30108.3|30202|30111|30162.3|30071.3|38
1653878360000|2022-05-30 02:39:20|30199.2|30108.2|30201.3|30110.3|30201.4|30110.4|30197.7|30106.7|24
1653878370000|2022-05-30 02:39:30|30201.4|30110.4|30207.9|30116.9|30219|30128|30200.2|30109.2|32
1653878380000|2022-05-30 02:39:40|30212.3|30121.3|30209.8|30118.8|30213.7|30122.7|30207.3|30116.3|27
1653878390000|2022-05-30 02:39:50|30209.9|30118.9|30225.1|30134.1|30225.1|30134.1|30205.5|30114.5|26
1653878400000|2022-05-30 02:40:00|30225.3|30134.3|30210.8|30119.8|30225.3|30134.3|30210.5|30119.5|33
1653878410000|2022-05-30 02:40:10|30212.6|30121.6|30206.1|30115.1|30215.2|30124.2|30205.7|30114.7|35
1653878420000|2022-05-30 02:40:20|30210.1|30119.1|30208.8|30117.8|30211.4|30120.4|30206.6|30115.6|31
1653878430000|2022-05-30 02:40:30|30207.2|30116.2|30213|30122|30213|30122|30205|30114|33
1653878440000|2022-05-30 02:40:40|30213.1|30122.1|30231.9|30140.9|30231.9|30140.9|30213|30122|32
1653878450000|2022-05-30 02:40:50|30235.1|30144.1|30248.5|30157.5|30257.4|30166.4|30231.3|30140.3|34
1653878460000|2022-05-30 02:41:00|30249.1|30158.1|30248.9|30157.9|30258|30167|30248.6|30157.6|36
1653878470000|2022-05-30 02:41:10|30247.9|30156.9|30218.2|30127.2|30248.5|30157.5|30218.2|30127.2|31
1653878480000|2022-05-30 02:41:20|30219.5|30128.5|30218.7|30127.7|30222.3|30131.3|30213.8|30122.8|30
1653878490000|2022-05-30 02:41:30|30218.3|30127.3|30224.5|30133.5|30225.6|30134.6|30215|30124|32
1653878500000|2022-05-30 02:41:40|30223.2|30132.2|30220|30129|30227.4|30136.4|30218.6|30127.6|27
1653878510000|2022-05-30 02:41:50|30219.3|30128.3|30222.7|30131.7|30222.8|30131.8|30218.3|30127.3|32
1653878520000|2022-05-30 02:42:00|30223|30132|30228.5|30137.5|30228.6|30137.6|30223|30132|23
1653878530000|2022-05-30 02:42:10|30232.9|30141.9|30235.9|30144.9|30239.8|30148.8|30221.1|30130.1|28
1653878540000|2022-05-30 02:42:20|30234.8|30143.8|30231.6|30140.6|30237.5|30146.5|30230.9|30139.9|32
1653878550000|2022-05-30 02:42:30|30230.8|30139.8|30230.1|30139.1|30238.8|30147.8|30227.4|30136.4|33
1653878560000|2022-05-30 02:42:40|30228.9|30137.9|30229.3|30138.3|30231.4|30140.4|30228|30137|30
1653878570000|2022-05-30 02:42:50|30229|30138|30238.8|30147.8|30241.2|30150.2|30228.5|30137.5|34
1653878580000|2022-05-30 02:43:00|30237.9|30146.9|30239.4|30148.4|30240.6|30149.6|30237.4|30146.4|33
1653878590000|2022-05-30 02:43:10|30236.2|30145.2|30245.7|30154.7|30249.8|30158.8|30236.2|30145.2|29
1653878600000|2022-05-30 02:43:20|30246.4|30155.4|30253.3|30162.3|30257.5|30166.5|30246.4|30155.4|26
1653878610000|2022-05-30 02:43:30|30253.5|30162.5|30264.4|30173.4|30264.4|30173.4|30248.9|30157.9|28
1653878620000|2022-05-30 02:43:40|30264.6|30173.6|30267.2|30176.2|30270.8|30179.8|30258.9|30167.9|37
1653878630000|2022-05-30 02:43:50|30266.8|30175.8|30256.7|30165.7|30267.5|30176.5|30255.1|30164.1|35
1653878640000|2022-05-30 02:44:00|30255.7|30164.7|30277.4|30186.4|30277.4|30186.4|30254.7|30163.7|32
1653878650000|2022-05-30 02:44:10|30277.3|30186.3|30276.9|30185.9|30291.6|30200.6|30276.9|30185.9|34
1653878660000|2022-05-30 02:44:20|30280.6|30189.6|30285|30194|30288.4|30197.4|30280.6|30189.6|32
1653878670000|2022-05-30 02:44:30|30286|30195|30278.4|30187.4|30289.9|30198.9|30278.4|30187.4|27
1653878680000|2022-05-30 02:44:40|30279.2|30188.2|30262.1|30171.1|30279.9|30188.9|30259|30168|37
1653878690000|2022-05-30 02:44:50|30261.9|30170.9|30263.4|30172.4|30264.2|30173.2|30259.5|30168.5|25
1653878700000|2022-05-30 02:45:00|30263.1|30172.1|30268.8|30177.8|30277.7|30186.7|30258.6|30167.6|33
1653878710000|2022-05-30 02:45:10|30265.5|30174.5|30260.6|30169.6|30265.5|30174.5|30257.4|30166.4|36
1653878720000|2022-05-30 02:45:20|30260.4|30169.4|30254.6|30163.6|30260.4|30169.4|30253.9|30162.9|29
1653878730000|2022-05-30 02:45:30|30255.8|30164.8|30246.5|30155.5|30255.8|30164.8|30246.5|30155.5|33
1653878740000|2022-05-30 02:45:40|30245.9|30154.9|30249.3|30158.3|30251.1|30160.1|30242.2|30151.2|33
1653878750000|2022-05-30 02:45:50|30249|30158|30248|30157|30253.7|30162.7|30247.5|30156.5|32
1653878760000|2022-05-30 02:46:00|30247.8|30156.8|30244.2|30153.2|30248.3|30157.3|30240.8|30149.8|32
1653878770000|2022-05-30 02:46:10|30244.5|30153.5|30243.9|30152.9|30246.3|30155.3|30240.3|30149.3|30
1653878780000|2022-05-30 02:46:20|30244|30153|30243.3|30152.3|30247.2|30156.2|30239.2|30148.2|30
1653878790000|2022-05-30 02:46:30|30240.6|30149.6|30240.1|30149.1|30242.5|30151.5|30239.9|30148.9|26
1653878800000|2022-05-30 02:46:40|30240.2|30149.2|30238.7|30147.7|30241.2|30150.2|30238.7|30147.7|20
1653878810000|2022-05-30 02:46:50|30238.9|30147.9|30230.1|30139.1|30239.7|30148.7|30230.1|30139.1|18
1653878820000|2022-05-30 02:47:00|30230.3|30139.3|30227.8|30136.8|30232.8|30141.8|30227.2|30136.2|36
1653878830000|2022-05-30 02:47:10|30228.4|30137.4|30209.6|30118.6|30228.4|30137.4|30209.5|30118.5|35
1653878840000|2022-05-30 02:47:20|30208.4|30117.4|30208.1|30117.1|30213.3|30122.3|30207.4|30116.4|31
1653878850000|2022-05-30 02:47:30|30206.9|30115.9|30199.9|30108.9|30206.9|30115.9|30199.8|30108.8|40
1653878860000|2022-05-30 02:47:40|30200|30109|30206.7|30115.7|30212|30121|30199.6|30108.6|36
1653878870000|2022-05-30 02:47:50|30208.1|30117.1|30220.5|30129.5|30221.3|30130.3|30203.3|30112.3|25
1653878880000|2022-05-30 02:48:00|30220.1|30129.1|30218.9|30127.9|30221.8|30130.8|30213.7|30122.7|26
1653878890000|2022-05-30 02:48:10|30213.7|30122.7|30219.8|30128.8|30220.3|30129.3|30213.6|30122.6|33
1653878900000|2022-05-30 02:48:20|30219.3|30128.3|30218.6|30127.6|30220.1|30129.1|30218|30127|29
1653878910000|2022-05-30 02:48:30|30218.7|30127.7|30219|30128|30219.5|30128.5|30209.9|30118.9|29
1653878920000|2022-05-30 02:48:40|30219.2|30128.2|30215.8|30124.8|30219.2|30128.2|30215.5|30124.5|31
1653878930000|2022-05-30 02:48:50|30215.9|30124.9|30203.4|30112.4|30216.2|30125.2|30203.4|30112.4|34
1653878940000|2022-05-30 02:49:00|30203.1|30112.1|30207.3|30116.3|30211.6|30120.6|30202.1|30111.1|33
1653878950000|2022-05-30 02:49:10|30208|30117|30204.9|30113.9|30212.3|30121.3|30204.9|30113.9|29
1653878960000|2022-05-30 02:49:20|30207.9|30116.9|30204.3|30113.3|30219|30128|30203.1|30112.1|25
1653878970000|2022-05-30 02:49:30|30205.6|30114.6|30214.1|30123.1|30214.1|30123.1|30205.6|30114.6|23
1653878980000|2022-05-30 02:49:40|30220|30129|30214.7|30123.7|30221.4|30130.4|30214.4|30123.4|30
1653878990000|2022-05-30 02:49:50|30214.1|30123.1|30218|30127|30218|30127|30214.1|30123.1|20
1653879000000|2022-05-30 02:50:00|30214.1|30123.1|30206.2|30115.2|30217.3|30126.3|30206|30115|27
1653879010000|2022-05-30 02:50:10|30206.8|30115.8|30208.4|30117.4|30209.1|30118.1|30204.2|30113.2|29
1653879020000|2022-05-30 02:50:20|30208.5|30117.5|30213.8|30122.8|30218.7|30127.7|30206.9|30115.9|14
1653879030000|2022-05-30 02:50:30|30214.5|30123.5|30221.5|30130.5|30221.5|30130.5|30212.5|30121.5|26
1653879040000|2022-05-30 02:50:40|30224.6|30133.6|30215.3|30124.3|30224.6|30133.6|30214.1|30123.1|33
1653879050000|2022-05-30 02:50:50|30221.2|30130.2|30225.1|30134.1|30226|30135|30214.1|30123.1|20
1653879060000|2022-05-30 02:51:00|30225.4|30134.4|30224.7|30133.7|30225.9|30134.9|30223.8|30132.8|28
1653879070000|2022-05-30 02:51:10|30225.1|30134.1|30224.8|30133.8|30226.2|30135.2|30223.5|30132.5|20
1653879080000|2022-05-30 02:51:20|30225.5|30134.5|30223|30132|30225.5|30134.5|30218.4|30127.4|22
1653879090000|2022-05-30 02:51:30|30222.4|30131.4|30205.5|30114.5|30222.4|30131.4|30204.6|30113.6|33
1653879100000|2022-05-30 02:51:40|30205.6|30114.6|30205.7|30114.7|30208.6|30117.6|30204|30113|31
1653879110000|2022-05-30 02:51:50|30205.4|30114.4|30209.6|30118.6|30211.4|30120.4|30205.4|30114.4|35
1653879120000|2022-05-30 02:52:00|30209.2|30118.2|30222|30131|30222.2|30131.2|30209.2|30118.2|27
1653879130000|2022-05-30 02:52:10|30219.7|30128.7|30225.1|30134.1|30228.2|30137.2|30219.7|30128.7|7
1653879140000|2022-05-30 02:52:20|30229.6|30138.6|30242.1|30151.1|30245.6|30154.6|30229.6|30138.6|27
1653879150000|2022-05-30 02:52:30|30245.7|30154.7|30244.2|30153.2|30246.6|30155.6|30238.7|30147.7|30
1653879160000|2022-05-30 02:52:40|30245.2|30154.2|30245.5|30154.5|30247.7|30156.7|30243.7|30152.7|30
1653879170000|2022-05-30 02:52:50|30245.7|30154.7|30242.3|30151.3|30245.7|30154.7|30241.1|30150.1|18
1653879180000|2022-05-30 02:53:00|30242.2|30151.2|30238.5|30147.5|30243.5|30152.5|30235|30144|33
1653879190000|2022-05-30 02:53:10|30237.4|30146.4|30231.8|30140.8|30239.1|30148.1|30231.8|30140.8|30
1653879200000|2022-05-30 02:53:20|30231.9|30140.9|30237.2|30146.2|30242.7|30151.7|30231.9|30140.9|30
1653879210000|2022-05-30 02:53:30|30236.1|30145.1|30230.4|30139.4|30237.4|30146.4|30228.9|30137.9|33
1653879220000|2022-05-30 02:53:40|30229.5|30138.5|30229.5|30138.5|30231.2|30140.2|30227.4|30136.4|31
1653879230000|2022-05-30 02:53:50|30229.4|30138.4|30223|30132|30231.6|30140.6|30222.7|30131.7|33
1653879240000|2022-05-30 02:54:00|30222.8|30131.8|30221.2|30130.2|30225.4|30134.4|30219|30128|31
1653879250000|2022-05-30 02:54:10|30221.5|30130.5|30220.7|30129.7|30222.8|30131.8|30218.9|30127.9|28
1653879260000|2022-05-30 02:54:20|30219.6|30128.6|30219.3|30128.3|30220.4|30129.4|30215|30124|27
1653879270000|2022-05-30 02:54:30|30220.2|30129.2|30222.1|30131.1|30223.4|30132.4|30215|30124|35
1653879280000|2022-05-30 02:54:40|30222.2|30131.2|30230|30139|30232.6|30141.6|30219.2|30128.2|28
1653879290000|2022-05-30 02:54:50|30229.2|30138.2|30226.4|30135.4|30230.4|30139.4|30223.7|30132.7|31
1653879300000|2022-05-30 02:55:00|30226.5|30135.5|30229|30138|30230.5|30139.5|30225.1|30134.1|28
1653879310000|2022-05-30 02:55:10|30223.7|30132.7|30217.8|30126.8|30223.7|30132.7|30215.7|30124.7|28
1653879320000|2022-05-30 02:55:20|30215.7|30124.7|30213.2|30122.2|30219.2|30128.2|30208.5|30117.5|29
1653879330000|2022-05-30 02:55:30|30214.6|30123.6|30213.7|30122.7|30214.8|30123.8|30207.8|30116.8|20
1653879340000|2022-05-30 02:55:40|30213.5|30122.5|30213.5|30122.5|30214.3|30123.3|30210.4|30119.4|17
1653879350000|2022-05-30 02:55:50|30212.1|30121.1|30213.9|30122.9|30216.4|30125.4|30209.5|30118.5|22
1653879360000|2022-05-30 02:56:00|30210.7|30119.7|30207.1|30116.1|30213.8|30122.8|30203.4|30112.4|33
1653879370000|2022-05-30 02:56:10|30207|30116|30202.5|30111.5|30208.2|30117.2|30202.4|30111.4|35
1653879380000|2022-05-30 02:56:20|30202.4|30111.4|30195.4|30104.4|30204.9|30113.9|30193.5|30102.5|37
1653879390000|2022-05-30 02:56:30|30193.6|30102.6|30192.1|30101.1|30195.8|30104.8|30190.8|30099.8|33
1653879400000|2022-05-30 02:56:40|30192|30101|30192.6|30101.6|30194.3|30103.3|30191.2|30100.2|29
1653879410000|2022-05-30 02:56:50|30193.9|30102.9|30185.7|30094.7|30194.7|30103.7|30185|30094|32
1653879420000|2022-05-30 02:57:00|30186|30095|30200|30109|30200.3|30109.3|30186|30095|30
1653879430000|2022-05-30 02:57:10|30199.8|30108.8|30203.9|30112.9|30210.1|30119.1|30199.6|30108.6|26
1653879440000|2022-05-30 02:57:20|30200.3|30109.3|30200.4|30109.4|30208.5|30117.5|30199.8|30108.8|22
1653879450000|2022-05-30 02:57:30|30203.6|30112.6|30207.5|30116.5|30208.4|30117.4|30199.6|30108.6|28
1653879460000|2022-05-30 02:57:40|30207.3|30116.3|30208.5|30117.5|30211.2|30120.2|30207.3|30116.3|17
1653879470000|2022-05-30 02:57:50|30208|30117|30212|30121|30212|30121|30207.9|30116.9|8
1653879480000|2022-05-30 02:58:00|30213.3|30122.3|30216.3|30125.3|30217.7|30126.7|30210.6|30119.6|25
1653879490000|2022-05-30 02:58:10|30216.2|30125.2|30217.9|30126.9|30218.4|30127.4|30216.1|30125.1|19
1653879500000|2022-05-30 02:58:20|30217.4|30126.4|30221.2|30130.2|30221.2|30130.2|30216.3|30125.3|21
1653879510000|2022-05-30 02:58:30|30222.9|30131.9|30221.2|30130.2|30224.3|30133.3|30219.4|30128.4|18
1653879520000|2022-05-30 02:58:40|30221.3|30130.3|30230.5|30139.5|30230.5|30139.5|30221.3|30130.3|8
1653879530000|2022-05-30 02:58:50|30231.5|30140.5|30235.1|30144.1|30239.4|30148.4|30231.5|30140.5|28
1653879540000|2022-05-30 02:59:00|30235|30144|30235.6|30144.6|30236.2|30145.2|30234.1|30143.1|19
1653879550000|2022-05-30 02:59:10|30236.6|30145.6|30234.9|30143.9|30236.6|30145.6|30234.9|30143.9|23
1653879560000|2022-05-30 02:59:20|30235|30144|30235.1|30144.1|30236.7|30145.7|30235|30144|23
1653879570000|2022-05-30 02:59:30|30235.2|30144.2|30235.7|30144.7|30236.5|30145.5|30234.1|30143.1|24
1653879580000|2022-05-30 02:59:40|30235.9|30144.9|30236.5|30145.5|30237.5|30146.5|30234.1|30143.1|11
1653879590000|2022-05-30 02:59:50|30235.7|30144.7|30235.8|30144.8|30237.6|30146.6|30234.9|30143.9|18
1653879600000|2022-05-30 03:00:00|30237.2|30146.2|30264.8|30173.8|30265|30174|30237.2|30146.2|37
1653879610000|2022-05-30 03:00:10|30265.5|30174.5|30258.5|30167.5|30271.7|30180.7|30254.8|30163.8|36
1653879620000|2022-05-30 03:00:20|30258.8|30167.8|30269.7|30178.7|30271.5|30180.5|30258.6|30167.6|27
1653879630000|2022-05-30 03:00:30|30270.4|30179.4|30270.7|30179.7|30276.4|30185.4|30267.9|30176.9|36
1653879640000|2022-05-30 03:00:40|30271.5|30180.5|30274.4|30183.4|30278.9|30187.9|30268.4|30177.4|29
1653879650000|2022-05-30 03:00:50|30274.6|30183.6|30274.8|30183.8|30277.1|30186.1|30272.6|30181.6|29
1653879660000|2022-05-30 03:01:00|30274.9|30183.9|30274.3|30183.3|30275.5|30184.5|30272.8|30181.8|35
1653879670000|2022-05-30 03:01:10|30273.6|30182.6|30268.1|30177.1|30276|30185|30265.6|30174.6|33
1653879680000|2022-05-30 03:01:20|30268.2|30177.2|30268.3|30177.3|30275.6|30184.6|30268|30177|29
1653879690000|2022-05-30 03:01:30|30269.6|30178.6|30266.1|30175.1|30271.8|30180.8|30266.1|30175.1|15
1653879700000|2022-05-30 03:01:40|30268|30177|30270.8|30179.8|30274.5|30183.5|30266.6|30175.6|28
1653879710000|2022-05-30 03:01:50|30270.1|30179.1|30269.8|30178.8|30271|30180|30268.4|30177.4|23
1653879720000|2022-05-30 03:02:00|30269.7|30178.7|30283.7|30192.7|30283.7|30192.7|30269.2|30178.2|24
1653879730000|2022-05-30 03:02:10|30281.9|30190.9|30299.2|30208.2|30300.5|30209.5|30281.9|30190.9|31
1653879740000|2022-05-30 03:02:20|30301.5|30210.5|30366.2|30275.2|30397.5|30306.5|30298.5|30207.5|40
1653879750000|2022-05-30 03:02:30|30363.3|30272.3|30351|30260|30368.6|30277.6|30346.5|30255.5|37
1653879760000|2022-05-30 03:02:40|30348.1|30257.1|30337.6|30246.6|30360.9|30269.9|30334.7|30243.7|38
1653879770000|2022-05-30 03:02:50|30336.8|30245.8|30328.9|30237.9|30338.3|30247.3|30328.1|30237.1|27
1653879780000|2022-05-30 03:03:00|30326|30235|30318.4|30227.4|30328.5|30237.5|30317|30226|30
1653879790000|2022-05-30 03:03:10|30317.2|30226.2|30311|30220|30318.6|30227.6|30308.7|30217.7|39
1653879800000|2022-05-30 03:03:20|30311.7|30220.7|30313.1|30222.1|30313.1|30222.1|30309.3|30218.3|31
1653879810000|2022-05-30 03:03:30|30312.8|30221.8|30342.4|30251.4|30342.4|30251.4|30308.8|30217.8|32
1653879820000|2022-05-30 03:03:40|30346.9|30255.9|30355.1|30264.1|30356|30265|30340.7|30249.7|37
1653879830000|2022-05-30 03:03:50|30355.2|30264.2|30345.5|30254.5|30357.8|30266.8|30344.1|30253.1|33
1653879840000|2022-05-30 03:04:00|30347|30256|30340.2|30249.2|30349.2|30258.2|30339.9|30248.9|31
1653879850000|2022-05-30 03:04:10|30340.5|30249.5|30343.9|30252.9|30346.7|30255.7|30338|30247|34
1653879860000|2022-05-30 03:04:20|30343.2|30252.2|30336|30245|30345.4|30254.4|30335.3|30244.3|31
1653879870000|2022-05-30 03:04:30|30335.8|30244.8|30336.9|30245.9|30341.7|30250.7|30333.7|30242.7|27
1653879880000|2022-05-30 03:04:40|30336.8|30245.8|30329.7|30238.7|30339.6|30248.6|30325.5|30234.5|35
1653879890000|2022-05-30 03:04:50|30329.5|30238.5|30338|30247|30349.5|30258.5|30324.3|30233.3|36
1653879900000|2022-05-30 03:05:00|30338.3|30247.3|30334.2|30243.2|30342.7|30251.7|30334.2|30243.2|16
1653879910000|2022-05-30 03:05:10|30336.8|30245.8|30326.3|30235.3|30336.8|30245.8|30324.9|30233.9|30
1653879920000|2022-05-30 03:05:20|30326|30235|30327.9|30236.9|30337.4|30246.4|30326|30235|29
1653879930000|2022-05-30 03:05:30|30328.6|30237.6|30328.8|30237.8|30328.8|30237.8|30327.8|30236.8|14
1653879940000|2022-05-30 03:05:40|30327.9|30236.9|30326.3|30235.3|30328.8|30237.8|30317.1|30226.1|25
1653879950000|2022-05-30 03:05:50|30326|30235|30326.6|30235.6|30330.7|30239.7|30324.2|30233.2|34
1653879960000|2022-05-30 03:06:00|30335|30244|30334.4|30243.4|30341.6|30250.6|30328.3|30237.3|36
1653879970000|2022-05-30 03:06:10|30334.5|30243.5|30329.7|30238.7|30335.2|30244.2|30329|30238|17
1653879980000|2022-05-30 03:06:20|30329.3|30238.3|30329.9|30238.9|30334.4|30243.4|30327.3|30236.3|34
1653879990000|2022-05-30 03:06:30|30329.3|30238.3|30327.8|30236.8|30335.1|30244.1|30326.6|30235.6|31
1653880000000|2022-05-30 03:06:40|30329.3|30238.3|30340.9|30249.9|30340.9|30249.9|30327|30236|26
1653880010000|2022-05-30 03:06:50|30334.4|30243.4|30344.4|30253.4|30344.4|30253.4|30334.4|30243.4|28
1653880020000|2022-05-30 03:07:00|30342.7|30251.7|30345.7|30254.7|30352.4|30261.4|30342.7|30251.7|30
1653880030000|2022-05-30 03:07:10|30347.8|30256.8|30345.6|30254.6|30351.3|30260.3|30344.4|30253.4|25
1653880040000|2022-05-30 03:07:20|30345.7|30254.7|30350.1|30259.1|30352.6|30261.6|30342.5|30251.5|36
1653880050000|2022-05-30 03:07:30|30351.7|30260.7|30355.1|30264.1|30355.2|30264.2|30349.2|30258.2|22
1653880060000|2022-05-30 03:07:40|30353|30262|30347|30256|30356|30265|30346|30255|39
1653880070000|2022-05-30 03:07:50|30347.5|30256.5|30342.5|30251.5|30347.5|30256.5|30337.9|30246.9|35
1653880080000|2022-05-30 03:08:00|30343.2|30252.2|30341.1|30250.1|30343.8|30252.8|30339.6|30248.6|31
1653880090000|2022-05-30 03:08:10|30341.7|30250.7|30342|30251|30343.4|30252.4|30339.9|30248.9|31
1653880100000|2022-05-30 03:08:20|30341.8|30250.8|30346.6|30255.6|30346.6|30255.6|30341.8|30250.8|19
1653880110000|2022-05-30 03:08:30|30345.7|30254.7|30345.5|30254.5|30346.8|30255.8|30342.4|30251.4|26
1653880120000|2022-05-30 03:08:40|30344.8|30253.8|30311.7|30220.7|30346|30255|30310.3|30219.3|35
1653880130000|2022-05-30 03:08:50|30314.7|30223.7|30316.1|30225.1|30321.2|30230.2|30314.7|30223.7|36
1653880140000|2022-05-30 03:09:00|30315.8|30224.8|30305.1|30214.1|30318|30227|30303.6|30212.6|28
1653880150000|2022-05-30 03:09:10|30305.3|30214.3|30306.3|30215.3|30307.3|30216.3|30304.9|30213.9|21
1653880160000|2022-05-30 03:09:20|30306.6|30215.6|30295.3|30204.3|30306.6|30215.6|30293.7|30202.7|37
1653880170000|2022-05-30 03:09:30|30299.3|30208.3|30299.8|30208.8|30301.5|30210.5|30297.6|30206.6|30
1653880180000|2022-05-30 03:09:40|30299.7|30208.7|30293.6|30202.6|30299.7|30208.7|30291.9|30200.9|30
1653880190000|2022-05-30 03:09:50|30293.2|30202.2|30299.2|30208.2|30301.6|30210.6|30290.7|30199.7|39
1653880200000|2022-05-30 03:10:00|30299.9|30208.9|30294.6|30203.6|30300.1|30209.1|30291.8|30200.8|36
1653880210000|2022-05-30 03:10:10|30292.7|30201.7|30290.4|30199.4|30293.7|30202.7|30289.9|30198.9|31
1653880220000|2022-05-30 03:10:20|30290|30199|30292.5|30201.5|30294.5|30203.5|30287|30196|27
1653880230000|2022-05-30 03:10:30|30293.1|30202.1|30292.8|30201.8|30298.1|30207.1|30292.1|30201.1|33
1653880240000|2022-05-30 03:10:40|30292.7|30201.7|30292.6|30201.6|30296.3|30205.3|30292.6|30201.6|31
1653880250000|2022-05-30 03:10:50|30293.2|30202.2|30290.3|30199.3|30293.2|30202.2|30289.8|30198.8|29
1653880260000|2022-05-30 03:11:00|30290|30199|30288.4|30197.4|30293.1|30202.1|30288.2|30197.2|33
1653880270000|2022-05-30 03:11:10|30290.9|30199.9|30282.1|30191.1|30291.4|30200.4|30276.1|30185.1|37
1653880280000|2022-05-30 03:11:20|30281.9|30190.9|30279.2|30188.2|30283.1|30192.1|30273.1|30182.1|32
1653880290000|2022-05-30 03:11:30|30279.5|30188.5|30278.1|30187.1|30280.7|30189.7|30276.4|30185.4|29
1653880300000|2022-05-30 03:11:40|30277.8|30186.8|30283.9|30192.9|30291.4|30200.4|30277.8|30186.8|32
1653880310000|2022-05-30 03:11:50|30283.5|30192.5|30283.7|30192.7|30285.3|30194.3|30280.9|30189.9|26
1653880320000|2022-05-30 03:12:00|30285.9|30194.9|30266.9|30175.9|30287.5|30196.5|30266.9|30175.9|31
1653880330000|2022-05-30 03:12:10|30267.8|30176.8|30265.9|30174.9|30269.3|30178.3|30262.8|30171.8|35
1653880340000|2022-05-30 03:12:20|30265.7|30174.7|30265|30174|30266.2|30175.2|30263.7|30172.7|30
1653880350000|2022-05-30 03:12:30|30264.8|30173.8|30267.5|30176.5|30271.9|30180.9|30263.9|30172.9|34
1653880360000|2022-05-30 03:12:40|30262.8|30171.8|30245|30154|30263.6|30172.6|30244.6|30153.6|33
1653880370000|2022-05-30 03:12:50|30245.3|30154.3|30245|30154|30245.9|30154.9|30243.4|30152.4|34
1653880380000|2022-05-30 03:13:00|30244.5|30153.5|30242|30151|30245.3|30154.3|30238.5|30147.5|33
1653880390000|2022-05-30 03:13:10|30238.1|30147.1|30236.7|30145.7|30242|30151|30236.7|30145.7|28
1653880400000|2022-05-30 03:13:20|30240|30149|30240.2|30149.2|30242.7|30151.7|30234.9|30143.9|24
1653880410000|2022-05-30 03:13:30|30242.2|30151.2|30238.7|30147.7|30243.5|30152.5|30238.4|30147.4|32
1653880420000|2022-05-30 03:13:40|30238.8|30147.8|30236.4|30145.4|30239.6|30148.6|30236|30145|33
1653880430000|2022-05-30 03:13:50|30236.2|30145.2|30236.4|30145.4|30236.4|30145.4|30235.7|30144.7|25
1653880440000|2022-05-30 03:14:00|30236.2|30145.2|30251|30160|30252.1|30161.1|30235.6|30144.6|33
1653880450000|2022-05-30 03:14:10|30251.3|30160.3|30247.4|30156.4|30252.6|30161.6|30247.3|30156.3|22
1653880460000|2022-05-30 03:14:20|30247.2|30156.2|30244.3|30153.3|30247.9|30156.9|30243.5|30152.5|35
1653880470000|2022-05-30 03:14:30|30243.7|30152.7|30244|30153|30244.7|30153.7|30241.4|30150.4|31
1653880480000|2022-05-30 03:14:40|30244.1|30153.1|30239.7|30148.7|30244.9|30153.9|30238.2|30147.2|31
1653880490000|2022-05-30 03:14:50|30238|30147|30241.1|30150.1|30241.2|30150.2|30238|30147|31
1653880500000|2022-05-30 03:15:00|30241.2|30150.2|30256.3|30165.3|30256.3|30165.3|30237.2|30146.2|31
1653880510000|2022-05-30 03:15:10|30252.9|30161.9|30260.3|30169.3|30264.6|30173.6|30248.5|30157.5|32
1653880520000|2022-05-30 03:15:20|30260.7|30169.7|30248.7|30157.7|30260.7|30169.7|30248.5|30157.5|24
1653880530000|2022-05-30 03:15:30|30252.2|30161.2|30259.9|30168.9|30263.7|30172.7|30248.7|30157.7|32
1653880540000|2022-05-30 03:15:40|30260.2|30169.2|30251.6|30160.6|30260.2|30169.2|30247|30156|21
1653880550000|2022-05-30 03:15:50|30250.9|30159.9|30249|30158|30255.7|30164.7|30247.9|30156.9|20
1653880560000|2022-05-30 03:16:00|30255|30164|30254.2|30163.2|30255.9|30164.9|30248.2|30157.2|30
1653880570000|2022-05-30 03:16:10|30254|30163|30262.2|30171.2|30267.3|30176.3|30254|30163|20
1653880580000|2022-05-30 03:16:20|30261.8|30170.8|30267.3|30176.3|30267.7|30176.7|30261.8|30170.8|15
1653880590000|2022-05-30 03:16:30|30267.4|30176.4|30264.1|30173.1|30267.4|30176.4|30263.3|30172.3|15
1653880600000|2022-05-30 03:16:40|30264.6|30173.6|30273.6|30182.6|30273.6|30182.6|30264.6|30173.6|19
1653880610000|2022-05-30 03:16:50|30271.7|30180.7|30260.5|30169.5|30275.7|30184.7|30256.4|30165.4|17
1653880620000|2022-05-30 03:17:00|30258.8|30167.8|30260.2|30169.2|30260.9|30169.9|30257.8|30166.8|20
1653880630000|2022-05-30 03:17:10|30259.2|30168.2|30267.7|30176.7|30269.3|30178.3|30259.2|30168.2|23
1653880640000|2022-05-30 03:17:20|30256.1|30165.1|30256.1|30165.1|30263.4|30172.4|30256.1|30165.1|10
1653880650000|2022-05-30 03:17:30|30257.7|30166.7|30263.2|30172.2|30265.2|30174.2|30256.1|30165.1|25
1653880660000|2022-05-30 03:17:40|30265.2|30174.2|30259.4|30168.4|30265.2|30174.2|30257.6|30166.6|29
1653880670000|2022-05-30 03:17:50|30259.3|30168.3|30255.3|30164.3|30259.3|30168.3|30252.4|30161.4|27
1653880680000|2022-05-30 03:18:00|30254.8|30163.8|30260.6|30169.6|30265.3|30174.3|30254.6|30163.6|32
1653880690000|2022-05-30 03:18:10|30265|30174|30259.5|30168.5|30268.3|30177.3|30257.9|30166.9|28
1653880700000|2022-05-30 03:18:20|30262.3|30171.3|30259|30168|30262.7|30171.7|30259|30168|22
1653880710000|2022-05-30 03:18:30|30259.4|30168.4|30257.9|30166.9|30262.4|30171.4|30257.9|30166.9|18
1653880720000|2022-05-30 03:18:40|30259.5|30168.5|30257.9|30166.9|30262.5|30171.5|30257.9|30166.9|18
1653880730000|2022-05-30 03:18:50|30259|30168|30260|30169|30271.7|30180.7|30257.9|30166.9|18
1653880740000|2022-05-30 03:19:00|30258.5|30167.5|30259.7|30168.7|30264|30173|30257.9|30166.9|28
1653880750000|2022-05-30 03:19:10|30261.8|30170.8|30259.7|30168.7|30266|30175|30257.9|30166.9|24
1653880760000|2022-05-30 03:19:20|30259.2|30168.2|30259.8|30168.8|30263.4|30172.4|30257.9|30166.9|22
1653880770000|2022-05-30 03:19:30|30262.7|30171.7|30258.9|30167.9|30270.3|30179.3|30257.9|30166.9|24
1653880780000|2022-05-30 03:19:40|30260.5|30169.5|30259.4|30168.4|30266.8|30175.8|30257.9|30166.9|15
1653880790000|2022-05-30 03:19:50|30260.5|30169.5|30261.2|30170.2|30261.9|30170.9|30257.9|30166.9|20
1653880800000|2022-05-30 03:20:00|30261.4|30170.4|30263.6|30172.6|30266.7|30175.7|30257.9|30166.9|18
1653880810000|2022-05-30 03:20:10|30257.9|30166.9|30270.4|30179.4|30270.4|30179.4|30257.9|30166.9|17
1653880820000|2022-05-30 03:20:20|30268.8|30177.8|30258.5|30167.5|30268.8|30177.8|30258.5|30167.5|24
1653880830000|2022-05-30 03:20:30|30259.1|30168.1|30259.3|30168.3|30261.5|30170.5|30257.9|30166.9|30
1653880840000|2022-05-30 03:20:40|30259.4|30168.4|30261|30170|30261.2|30170.2|30258.3|30167.3|26
1653880850000|2022-05-30 03:20:50|30259.9|30168.9|30253.3|30162.3|30266.3|30175.3|30253.3|30162.3|35
1653880860000|2022-05-30 03:21:00|30252.6|30161.6|30247.8|30156.8|30256.5|30165.5|30247.3|30156.3|29
1653880870000|2022-05-30 03:21:10|30249.4|30158.4|30253.5|30162.5|30253.9|30162.9|30247.7|30156.7|20
1653880880000|2022-05-30 03:21:20|30253.8|30162.8|30243.2|30152.2|30256.4|30165.4|30243.2|30152.2|24
1653880890000|2022-05-30 03:21:30|30242.9|30151.9|30253.9|30162.9|30254.9|30163.9|30242.9|30151.9|29
1653880900000|2022-05-30 03:21:40|30253.7|30162.7|30245.7|30154.7|30254.1|30163.1|30243.5|30152.5|29
1653880910000|2022-05-30 03:21:50|30246|30155|30248.3|30157.3|30250.7|30159.7|30245.5|30154.5|29
1653880920000|2022-05-30 03:22:00|30247.1|30156.1|30253|30162|30253|30162|30247.1|30156.1|26
1653880930000|2022-05-30 03:22:10|30253.3|30162.3|30259.3|30168.3|30262.1|30171.1|30252.6|30161.6|28
1653880940000|2022-05-30 03:22:20|30258.2|30167.2|30257.9|30166.9|30260.1|30169.1|30257.9|30166.9|18
1653880950000|2022-05-30 03:22:30|30258.3|30167.3|30257.9|30166.9|30260.1|30169.1|30256.9|30165.9|30
1653880960000|2022-05-30 03:22:40|30258.6|30167.6|30258|30167|30259.7|30168.7|30257.7|30166.7|22
1653880970000|2022-05-30 03:22:50|30258.6|30167.6|30256.1|30165.1|30258.6|30167.6|30252.9|30161.9|26
1653880980000|2022-05-30 03:23:00|30256.7|30165.7|30257.5|30166.5|30257.5|30166.5|30248.7|30157.7|29
1653880990000|2022-05-30 03:23:10|30256.5|30165.5|30264.1|30173.1|30265.2|30174.2|30254.4|30163.4|26
1653881000000|2022-05-30 03:23:20|30264.2|30173.2|30264.4|30173.4|30266|30175|30264.2|30173.2|8
1653881010000|2022-05-30 03:23:30|30264.3|30173.3|30259.5|30168.5|30264.4|30173.4|30258.3|30167.3|15
1653881020000|2022-05-30 03:23:40|30259.6|30168.6|30261.3|30170.3|30262.3|30171.3|30259.1|30168.1|27
1653881030000|2022-05-30 03:23:50|30261.4|30170.4|30258.2|30167.2|30261.5|30170.5|30257.5|30166.5|20
1653881040000|2022-05-30 03:24:00|30257.9|30166.9|30262.2|30171.2|30262.3|30171.3|30257.5|30166.5|21
1653881050000|2022-05-30 03:24:10|30261.4|30170.4|30262.2|30171.2|30262.2|30171.2|30261.3|30170.3|8
1653881070000|2022-05-30 03:24:30|30263.7|30172.7|30261.7|30170.7|30264.1|30173.1|30261.1|30170.1|17
1653881080000|2022-05-30 03:24:40|30260.4|30169.4|30253.4|30162.4|30261.6|30170.6|30251.4|30160.4|20
1653881090000|2022-05-30 03:24:50|30252.9|30161.9|30258.7|30167.7|30258.7|30167.7|30252.5|30161.5|30
1653881100000|2022-05-30 03:25:00|30258.5|30167.5|30256|30165|30258.5|30167.5|30248|30157|19
1653881110000|2022-05-30 03:25:10|30254.8|30163.8|30257.8|30166.8|30258|30167|30254.5|30163.5|21
1653881120000|2022-05-30 03:25:20|30257.5|30166.5|30258|30167|30258.3|30167.3|30257.5|30166.5|14
1653881130000|2022-05-30 03:25:30|30258.3|30167.3|30258|30167|30258.6|30167.6|30253.9|30162.9|21
1653881140000|2022-05-30 03:25:40|30257.8|30166.8|30242.1|30151.1|30258.1|30167.1|30241.5|30150.5|25
1653881150000|2022-05-30 03:25:50|30241.9|30150.9|30242.5|30151.5|30243.1|30152.1|30240.8|30149.8|33
1653881160000|2022-05-30 03:26:00|30243|30152|30245.5|30154.5|30245.5|30154.5|30231.8|30140.8|37
1653881170000|2022-05-30 03:26:10|30242.9|30151.9|30242.9|30151.9|30245.5|30154.5|30242|30151|24
1653881180000|2022-05-30 03:26:20|30245.5|30154.5|30239.3|30148.3|30245.5|30154.5|30239.3|30148.3|30
1653881190000|2022-05-30 03:26:30|30239.8|30148.8|30239.9|30148.9|30241.1|30150.1|30239|30148|32
1653881200000|2022-05-30 03:26:40|30240.1|30149.1|30240.3|30149.3|30240.6|30149.6|30239.5|30148.5|22
1653881210000|2022-05-30 03:26:50|30240.2|30149.2|30240.7|30149.7|30242.5|30151.5|30240.1|30149.1|30
1653881220000|2022-05-30 03:27:00|30240.3|30149.3|30262.5|30171.5|30262.5|30171.5|30240.3|30149.3|26
1653881230000|2022-05-30 03:27:10|30261.7|30170.7|30260.5|30169.5|30263.4|30172.4|30248.9|30157.9|23
1653881240000|2022-05-30 03:27:20|30260.3|30169.3|30254.2|30163.2|30270.8|30179.8|30249.2|30158.2|34
1653881250000|2022-05-30 03:27:30|30263.4|30172.4|30262.4|30171.4|30269|30178|30260.7|30169.7|22
1653881260000|2022-05-30 03:27:40|30261.1|30170.1|30279.6|30188.6|30280.4|30189.4|30261.1|30170.1|28
1653881270000|2022-05-30 03:27:50|30278.8|30187.8|30266.9|30175.9|30281.7|30190.7|30265.7|30174.7|33
1653881280000|2022-05-30 03:28:00|30268.3|30177.3|30279.1|30188.1|30279.6|30188.6|30265.6|30174.6|23
1653881290000|2022-05-30 03:28:10|30278|30187|30285.2|30194.2|30288.6|30197.6|30273.5|30182.5|33
1653881300000|2022-05-30 03:28:20|30285|30194|30283.3|30192.3|30296.5|30205.5|30280|30189|27
1653881310000|2022-05-30 03:28:30|30287.7|30196.7|30297.2|30206.2|30297.2|30206.2|30287.7|30196.7|30
1653881320000|2022-05-30 03:28:40|30297.4|30206.4|30292|30201|30299.5|30208.5|30292|30201|29
1653881330000|2022-05-30 03:28:50|30292.1|30201.1|30291.9|30200.9|30299|30208|30291.3|30200.3|20
1653881340000|2022-05-30 03:29:00|30296.1|30205.1|30283.3|30192.3|30296.1|30205.1|30279.2|30188.2|37
1653881350000|2022-05-30 03:29:10|30285.4|30194.4|30284.8|30193.8|30285.4|30194.4|30281.4|30190.4|30
1653881360000|2022-05-30 03:29:20|30284.7|30193.7|30300|30209|30301.4|30210.4|30284.7|30193.7|29
1653881370000|2022-05-30 03:29:30|30300.1|30209.1|30300.6|30209.6|30306.3|30215.3|30297.5|30206.5|27
1653881380000|2022-05-30 03:29:40|30297.6|30206.6|30298.7|30207.7|30300.8|30209.8|30297.3|30206.3|22
1653881390000|2022-05-30 03:29:50|30298.4|30207.4|30299.7|30208.7|30302.6|30211.6|30297.2|30206.2|18
1653881400000|2022-05-30 03:30:00|30299.9|30208.9|30299.1|30208.1|30300.7|30209.7|30299|30208|16
1653881410000|2022-05-30 03:30:10|30300.7|30209.7|30300.1|30209.1|30302.6|30211.6|30299.1|30208.1|25
1653881420000|2022-05-30 03:30:20|30300.2|30209.2|30297|30206|30308.6|30217.6|30297|30206|25
1653881430000|2022-05-30 03:30:30|30298.2|30207.2|30298.3|30207.3|30309.1|30218.1|30297|30206|32
1653881440000|2022-05-30 03:30:40|30297|30206|30299.8|30208.8|30300|30209|30297|30206|22
1653881450000|2022-05-30 03:30:50|30303.8|30212.8|30304.8|30213.8|30304.9|30213.9|30298.1|30207.1|25
1653881460000|2022-05-30 03:31:00|30300.9|30209.9|30299.8|30208.8|30304.8|30213.8|30298.2|30207.2|23
1653881470000|2022-05-30 03:31:10|30300|30209|30299.9|30208.9|30304.1|30213.1|30293.8|30202.8|36
1653881480000|2022-05-30 03:31:20|30298.6|30207.6|30292.5|30201.5|30300.2|30209.2|30291.6|30200.6|33
1653881490000|2022-05-30 03:31:30|30290.8|30199.8|30292.1|30201.1|30295|30204|30286.9|30195.9|28
1653881500000|2022-05-30 03:31:40|30292.3|30201.3|30291.4|30200.4|30296.7|30205.7|30290.4|30199.4|19
1653881510000|2022-05-30 03:31:50|30291.7|30200.7|30300.3|30209.3|30300.3|30209.3|30290.5|30199.5|29
1653881520000|2022-05-30 03:32:00|30299.9|30208.9|30303.7|30212.7|30303.7|30212.7|30299.8|30208.8|24
1653881530000|2022-05-30 03:32:10|30305.3|30214.3|30322.9|30231.9|30322.9|30231.9|30295.6|30204.6|34
1653881540000|2022-05-30 03:32:20|30324.3|30233.3|30341|30250|30345.5|30254.5|30311.1|30220.1|37
1653881550000|2022-05-30 03:32:30|30342.8|30251.8|30329.4|30238.4|30343.3|30252.3|30322.3|30231.3|27
1653881560000|2022-05-30 03:32:40|30326|30235|30322.5|30231.5|30329.4|30238.4|30321.4|30230.4|37
1653881570000|2022-05-30 03:32:50|30322.9|30231.9|30322.1|30231.1|30323.5|30232.5|30321.6|30230.6|22
1653881580000|2022-05-30 03:33:00|30322|30231|30323|30232|30323.5|30232.5|30321.1|30230.1|25
1653881590000|2022-05-30 03:33:10|30323.3|30232.3|30329|30238|30334.9|30243.9|30321.1|30230.1|30
1653881600000|2022-05-30 03:33:20|30326.1|30235.1|30333.9|30242.9|30335.6|30244.6|30325.6|30234.6|35
1653881610000|2022-05-30 03:33:30|30333.6|30242.6|30334.9|30243.9|30338.7|30247.7|30332.2|30241.2|30
1653881620000|2022-05-30 03:33:40|30335.1|30244.1|30334.9|30243.9|30338.4|30247.4|30334.5|30243.5|33
1653881630000|2022-05-30 03:33:50|30331.4|30240.4|30337.2|30246.2|30339.2|30248.2|30331.2|30240.2|31
1653881640000|2022-05-30 03:34:00|30337.4|30246.4|30337|30246|30340.2|30249.2|30336.5|30245.5|32
1653881650000|2022-05-30 03:34:10|30337.9|30246.9|30323.7|30232.7|30338.1|30247.1|30323.7|30232.7|33
1653881660000|2022-05-30 03:34:20|30324.4|30233.4|30320.9|30229.9|30324.4|30233.4|30319.1|30228.1|34
1653881670000|2022-05-30 03:34:30|30320.6|30229.6|30318.9|30227.9|30321.8|30230.8|30317|30226|24
1653881680000|2022-05-30 03:34:40|30318.4|30227.4|30317.8|30226.8|30320.1|30229.1|30317.6|30226.6|24
1653881690000|2022-05-30 03:34:50|30318.2|30227.2|30313.3|30222.3|30319.1|30228.1|30312.4|30221.4|31
1653881700000|2022-05-30 03:35:00|30313.6|30222.6|30312|30221|30314.7|30223.7|30311.8|30220.8|28
1653881710000|2022-05-30 03:35:10|30311.7|30220.7|30320.8|30229.8|30324.8|30233.8|30311.2|30220.2|30
1653881720000|2022-05-30 03:35:20|30321|30230|30327.6|30236.6|30333|30242|30315.5|30224.5|35
1653881730000|2022-05-30 03:35:30|30334.1|30243.1|30326.7|30235.7|30334.5|30243.5|30324.7|30233.7|28
1653881740000|2022-05-30 03:35:40|30326.5|30235.5|30325.6|30234.6|30329.1|30238.1|30325.5|30234.5|21
1653881750000|2022-05-30 03:35:50|30324.8|30233.8|30324.2|30233.2|30325.2|30234.2|30323.1|30232.1|24
1653881760000|2022-05-30 03:36:00|30324.1|30233.1|30323.5|30232.5|30324.1|30233.1|30322.5|30231.5|21
1653881770000|2022-05-30 03:36:10|30325|30234|30325|30234|30328.2|30237.2|30323.5|30232.5|20
1653881780000|2022-05-30 03:36:20|30328.2|30237.2|30320.6|30229.6|30328.2|30237.2|30320.1|30229.1|24
1653881790000|2022-05-30 03:36:30|30320.2|30229.2|30315.8|30224.8|30320.6|30229.6|30314.7|30223.7|25
1653881800000|2022-05-30 03:36:40|30314.5|30223.5|30313.5|30222.5|30315.9|30224.9|30313.5|30222.5|29
1653881810000|2022-05-30 03:36:50|30312.8|30221.8|30313.7|30222.7|30314.1|30223.1|30312.8|30221.8|22
1653881820000|2022-05-30 03:37:00|30313.6|30222.6|30314.3|30223.3|30321.4|30230.4|30313.3|30222.3|30
1653881830000|2022-05-30 03:37:10|30315.2|30224.2|30327|30236|30327|30236|30313.5|30222.5|33
1653881840000|2022-05-30 03:37:20|30325.4|30234.4|30330.1|30239.1|30331.2|30240.2|30325.4|30234.4|26
1653881850000|2022-05-30 03:37:30|30330.3|30239.3|30329.3|30238.3|30330.3|30239.3|30328.9|30237.9|17
1653881860000|2022-05-30 03:37:40|30329.4|30238.4|30328.8|30237.8|30330.8|30239.8|30328.8|30237.8|23
1653881870000|2022-05-30 03:37:50|30329.3|30238.3|30329.3|30238.3|30330.1|30239.1|30328.6|30237.6|23
1653881880000|2022-05-30 03:38:00|30330|30239|30317.1|30226.1|30330|30239|30317.1|30226.1|27
1653881890000|2022-05-30 03:38:10|30318.2|30227.2|30331.8|30240.8|30333.4|30242.4|30315.7|30224.7|30
1653881900000|2022-05-30 03:38:20|30329|30238|30335.5|30244.5|30340.5|30249.5|30328.6|30237.6|19
1653881910000|2022-05-30 03:38:30|30337.6|30246.6|30337.4|30246.4|30341.6|30250.6|30335.5|30244.5|22
1653881920000|2022-05-30 03:38:40|30340.5|30249.5|30338.6|30247.6|30343.8|30252.8|30337.4|30246.4|18
1653881930000|2022-05-30 03:38:50|30339.2|30248.2|30338.5|30247.5|30343.6|30252.6|30337.9|30246.9|32
1653881940000|2022-05-30 03:39:00|30338.7|30247.7|30339.8|30248.8|30342.7|30251.7|30338|30247|30
1653881950000|2022-05-30 03:39:10|30339.3|30248.3|30344.9|30253.9|30344.9|30253.9|30336.1|30245.1|30
1653881960000|2022-05-30 03:39:20|30345.1|30254.1|30345.2|30254.2|30345.6|30254.6|30344.6|30253.6|28
1653881970000|2022-05-30 03:39:30|30345.6|30254.6|30345.3|30254.3|30345.6|30254.6|30344.8|30253.8|18
1653881980000|2022-05-30 03:39:40|30345|30254|30344.8|30253.8|30346.9|30255.9|30344.4|30253.4|14
1653881990000|2022-05-30 03:39:50|30345.3|30254.3|30345.3|30254.3|30346.4|30255.4|30344.4|30253.4|19
1653882000000|2022-05-30 03:40:00|30346.8|30255.8|30334.6|30243.6|30346.8|30255.8|30334.5|30243.5|20
1653882010000|2022-05-30 03:40:10|30334.7|30243.7|30336.2|30245.2|30337.3|30246.3|30334.6|30243.6|27
1653882020000|2022-05-30 03:40:20|30336.3|30245.3|30338.3|30247.3|30338.3|30247.3|30335.8|30244.8|27
1653882030000|2022-05-30 03:40:30|30338.2|30247.2|30336.2|30245.2|30338.2|30247.2|30335.5|30244.5|24
1653882040000|2022-05-30 03:40:40|30335.7|30244.7|30330.1|30239.1|30335.9|30244.9|30328.6|30237.6|22
1653882050000|2022-05-30 03:40:50|30330|30239|30330.4|30239.4|30330.8|30239.8|30329|30238|25
1653882060000|2022-05-30 03:41:00|30330.3|30239.3|30330.1|30239.1|30331.1|30240.1|30329.2|30238.2|19
1653882070000|2022-05-30 03:41:10|30331.1|30240.1|30340.5|30249.5|30342.3|30251.3|30330.8|30239.8|27
1653882080000|2022-05-30 03:41:20|30340|30249|30341.5|30250.5|30343.2|30252.2|30340|30249|19
1653882090000|2022-05-30 03:41:30|30341.6|30250.6|30341.5|30250.5|30342.7|30251.7|30340.6|30249.6|16
1653882100000|2022-05-30 03:41:40|30342.7|30251.7|30336.5|30245.5|30342.7|30251.7|30335.5|30244.5|15
1653882110000|2022-05-30 03:41:50|30336|30245|30333.8|30242.8|30336|30245|30333.3|30242.3|16
1653882120000|2022-05-30 03:42:00|30333.7|30242.7|30335.9|30244.9|30336.6|30245.6|30332.7|30241.7|24
1653882130000|2022-05-30 03:42:10|30337|30246|30341.2|30250.2|30343.7|30252.7|30337|30246|18
1653882140000|2022-05-30 03:42:20|30341.4|30250.4|30341.2|30250.2|30343.5|30252.5|30340.3|30249.3|28
1653882150000|2022-05-30 03:42:30|30340.8|30249.8|30340.8|30249.8|30345.4|30254.4|30340.8|30249.8|10
1653882160000|2022-05-30 03:42:40|30343|30252|30346.3|30255.3|30352.7|30261.7|30343|30252|28
1653882170000|2022-05-30 03:42:50|30343.5|30252.5|30343.7|30252.7|30351.7|30260.7|30342.1|30251.1|25
1653882180000|2022-05-30 03:43:00|30344.5|30253.5|30343.2|30252.2|30351.1|30260.1|30340.8|30249.8|29
1653882190000|2022-05-30 03:43:10|30347.3|30256.3|30371.1|30280.1|30381.4|30290.4|30340.8|30249.8|35
1653882200000|2022-05-30 03:43:20|30372.3|30281.3|30371.5|30280.5|30379.1|30288.1|30365.6|30274.6|34
1653882210000|2022-05-30 03:43:30|30375.9|30284.9|30376.4|30285.4|30377.3|30286.3|30373.3|30282.3|27
1653882220000|2022-05-30 03:43:40|30375.9|30284.9|30374.5|30283.5|30376.4|30285.4|30372.8|30281.8|19
1653882230000|2022-05-30 03:43:50|30374.3|30283.3|30374.6|30283.6|30377.1|30286.1|30373.3|30282.3|24
1653882240000|2022-05-30 03:44:00|30373.6|30282.6|30370.2|30279.2|30373.6|30282.6|30363.8|30272.8|33
1653882250000|2022-05-30 03:44:10|30369.6|30278.6|30362.2|30271.2|30370|30279|30362.2|30271.2|31
1653882260000|2022-05-30 03:44:20|30363.2|30272.2|30365.3|30274.3|30365.3|30274.3|30362.5|30271.5|31
1653882270000|2022-05-30 03:44:30|30367|30276|30369.1|30278.1|30369.8|30278.8|30366|30275|34
1653882280000|2022-05-30 03:44:40|30369|30278|30367|30276|30369.4|30278.4|30366.4|30275.4|25
1653882290000|2022-05-30 03:44:50|30367.9|30276.9|30365.8|30274.8|30368.2|30277.2|30365.8|30274.8|21
1653882300000|2022-05-30 03:45:00|30363.7|30272.7|30368.6|30277.6|30368.6|30277.6|30356|30265|26
1653882310000|2022-05-30 03:45:10|30364.3|30273.3|30361.8|30270.8|30368|30277|30361.8|30270.8|30
1653882320000|2022-05-30 03:45:20|30362.4|30271.4|30362.8|30271.8|30363.5|30272.5|30362.2|30271.2|10
1653882330000|2022-05-30 03:45:30|30362.4|30271.4|30360.4|30269.4|30365.3|30274.3|30359.5|30268.5|26
1653882340000|2022-05-30 03:45:40|30360.5|30269.5|30358.3|30267.3|30360.5|30269.5|30356.7|30265.7|30
1653882350000|2022-05-30 03:45:50|30357.5|30266.5|30352.5|30261.5|30357.5|30266.5|30351.7|30260.7|31
1653882360000|2022-05-30 03:46:00|30352.2|30261.2|30353|30262|30355.9|30264.9|30351.9|30260.9|31
1653882370000|2022-05-30 03:46:10|30352.6|30261.6|30350.8|30259.8|30353.4|30262.4|30350.2|30259.2|20
1653882380000|2022-05-30 03:46:20|30350.7|30259.7|30379.7|30288.7|30381.5|30290.5|30349.2|30258.2|25
1653882390000|2022-05-30 03:46:30|30380.4|30289.4|30379.3|30288.3|30387.2|30296.2|30379.3|30288.3|31
1653882400000|2022-05-30 03:46:40|30379.2|30288.2|30380.6|30289.6|30381|30290|30379.2|30288.2|17
1653882410000|2022-05-30 03:46:50|30380.9|30289.9|30399.4|30308.4|30399.4|30308.4|30379.5|30288.5|34
1653882420000|2022-05-30 03:47:00|30399.1|30308.1|30395.3|30304.3|30400|30309|30393.5|30302.5|28
1653882430000|2022-05-30 03:47:10|30395.2|30304.2|30395.5|30304.5|30397.3|30306.3|30392.9|30301.9|25
1653882440000|2022-05-30 03:47:20|30399.6|30308.6|30397.2|30306.2|30408.3|30317.3|30396.9|30305.9|29
1653882450000|2022-05-30 03:47:30|30397.5|30306.5|30395.2|30304.2|30397.7|30306.7|30387.9|30296.9|26
1653882460000|2022-05-30 03:47:40|30397.1|30306.1|30394.7|30303.7|30399.4|30308.4|30392.2|30301.2|39
1653882470000|2022-05-30 03:47:50|30395|30304|30395.8|30304.8|30396.8|30305.8|30392.4|30301.4|37
1653882480000|2022-05-30 03:48:00|30396.6|30305.6|30396|30305|30410|30319|30395.3|30304.3|38
1653882490000|2022-05-30 03:48:10|30395.9|30304.9|30392.2|30301.2|30395.9|30304.9|30389.6|30298.6|34
1653882500000|2022-05-30 03:48:20|30391|30300|30383.1|30292.1|30392.9|30301.9|30383|30292|39
1653882510000|2022-05-30 03:48:30|30382.7|30291.7|30382.5|30291.5|30383.7|30292.7|30379.9|30288.9|31
1653882520000|2022-05-30 03:48:40|30382|30291|30375.6|30284.6|30382.8|30291.8|30375.6|30284.6|29
1653882530000|2022-05-30 03:48:50|30374.5|30283.5|30363.5|30272.5|30374.5|30283.5|30363.5|30272.5|30
1653882540000|2022-05-30 03:49:00|30364|30273|30354.7|30263.7|30364.8|30273.8|30354.7|30263.7|34
1653882550000|2022-05-30 03:49:10|30356.9|30265.9|30357.4|30266.4|30357.7|30266.7|30356.6|30265.6|28
1653882560000|2022-05-30 03:49:20|30357.3|30266.3|30356.9|30265.9|30358|30267|30354.1|30263.1|25
1653882570000|2022-05-30 03:49:30|30357|30266|30354.6|30263.6|30360|30269|30354.4|30263.4|36
1653882580000|2022-05-30 03:49:40|30353.1|30262.1|30354.4|30263.4|30354.8|30263.8|30352.6|30261.6|27
1653882590000|2022-05-30 03:49:50|30354.5|30263.5|30354.5|30263.5|30355.4|30264.4|30352.1|30261.1|30
1653882600000|2022-05-30 03:50:00|30354.6|30263.6|30355.2|30264.2|30356|30265|30353.4|30262.4|21
1653882610000|2022-05-30 03:50:10|30354.1|30263.1|30354.2|30263.2|30355.3|30264.3|30353.2|30262.2|25
1653882620000|2022-05-30 03:50:20|30354.1|30263.1|30353.6|30262.6|30354.2|30263.2|30348.6|30257.6|26
1653882630000|2022-05-30 03:50:30|30348.6|30257.6|30346.1|30255.1|30352.4|30261.4|30344.2|30253.2|28
1653882640000|2022-05-30 03:50:40|30347.8|30256.8|30347.6|30256.6|30349.9|30258.9|30345.9|30254.9|30
1653882650000|2022-05-30 03:50:50|30346.6|30255.6|30340.4|30249.4|30346.7|30255.7|30334.6|30243.6|31
1653882660000|2022-05-30 03:51:00|30335.5|30244.5|30329.4|30238.4|30341.7|30250.7|30329.4|30238.4|29
1653882670000|2022-05-30 03:51:10|30329.6|30238.6|30332.7|30241.7|30334.2|30243.2|30329.6|30238.6|30
1653882680000|2022-05-30 03:51:20|30331.7|30240.7|30329.2|30238.2|30331.9|30240.9|30328.4|30237.4|28
1653882690000|2022-05-30 03:51:30|30329.4|30238.4|30327.9|30236.9|30329.4|30238.4|30327.9|30236.9|23
1653882700000|2022-05-30 03:51:40|30328.1|30237.1|30324.6|30233.6|30328.1|30237.1|30318.2|30227.2|32
1653882710000|2022-05-30 03:51:50|30324.3|30233.3|30321.9|30230.9|30324.6|30233.6|30321.4|30230.4|22
1653882720000|2022-05-30 03:52:00|30322.1|30231.1|30323.5|30232.5|30323.5|30232.5|30321.4|30230.4|19
1653882730000|2022-05-30 03:52:10|30323.2|30232.2|30332.6|30241.6|30333.7|30242.7|30323.2|30232.2|28
1653882740000|2022-05-30 03:52:20|30332.5|30241.5|30327|30236|30332.5|30241.5|30325.9|30234.9|33
1653882750000|2022-05-30 03:52:30|30328.4|30237.4|30328.4|30237.4|30328.4|30237.4|30326|30235|27
1653882760000|2022-05-30 03:52:40|30328.8|30237.8|30328.6|30237.6|30330.3|30239.3|30323.6|30232.6|32
1653882770000|2022-05-30 03:52:50|30329|30238|30328.9|30237.9|30329.7|30238.7|30327|30236|23
1653882780000|2022-05-30 03:53:00|30328.6|30237.6|30333.6|30242.6|30333.6|30242.6|30327.2|30236.2|27
1653882790000|2022-05-30 03:53:10|30331.7|30240.7|30333.6|30242.6|30333.6|30242.6|30329.9|30238.9|20
1653882800000|2022-05-30 03:53:20|30329.9|30238.9|30350.3|30259.3|30351|30260|30329.9|30238.9|29
1653882810000|2022-05-30 03:53:30|30352.7|30261.7|30351.2|30260.2|30354.2|30263.2|30350.2|30259.2|27
1653882820000|2022-05-30 03:53:40|30355.6|30264.6|30352.1|30261.1|30355.7|30264.7|30350.9|30259.9|24
1653882830000|2022-05-30 03:53:50|30352.3|30261.3|30353.8|30262.8|30364.1|30273.1|30352|30261|21
1653882840000|2022-05-30 03:54:00|30354.3|30263.3|30361.4|30270.4|30363|30272|30352.8|30261.8|28
1653882850000|2022-05-30 03:54:10|30360.2|30269.2|30346.9|30255.9|30363.2|30272.2|30342.8|30251.8|32
1653882860000|2022-05-30 03:54:20|30346.5|30255.5|30339.8|30248.8|30346.5|30255.5|30336|30245|32
1653882870000|2022-05-30 03:54:30|30340.6|30249.6|30339.8|30248.8|30343.2|30252.2|30338.6|30247.6|33
1653882880000|2022-05-30 03:54:40|30339.6|30248.6|30339.9|30248.9|30343.2|30252.2|30339.4|30248.4|27
1653882890000|2022-05-30 03:54:50|30341.1|30250.1|30339.5|30248.5|30341.1|30250.1|30336.7|30245.7|25
1653882900000|2022-05-30 03:55:00|30339.3|30248.3|30340|30249|30343.9|30252.9|30338.4|30247.4|30
1653882910000|2022-05-30 03:55:10|30339.8|30248.8|30341.4|30250.4|30344.5|30253.5|30339.3|30248.3|31
1653882920000|2022-05-30 03:55:20|30342.9|30251.9|30351.3|30260.3|30355.1|30264.1|30342.4|30251.4|37
1653882930000|2022-05-30 03:55:30|30351.7|30260.7|30359.2|30268.2|30362.1|30271.1|30347.1|30256.1|33
1653882940000|2022-05-30 03:55:40|30358.9|30267.9|30359.1|30268.1|30362.1|30271.1|30355.9|30264.9|36
1653882950000|2022-05-30 03:55:50|30359.5|30268.5|30352.3|30261.3|30359.5|30268.5|30351.8|30260.8|28
1653882960000|2022-05-30 03:56:00|30351.5|30260.5|30352.3|30261.3|30355.1|30264.1|30351.5|30260.5|29
1653882970000|2022-05-30 03:56:10|30353.8|30262.8|30356.6|30265.6|30357.6|30266.6|30352.3|30261.3|34
1653882980000|2022-05-30 03:56:20|30356.9|30265.9|30354.1|30263.1|30358.2|30267.2|30354|30263|28
1653882990000|2022-05-30 03:56:30|30355|30264|30356|30265|30356.4|30265.4|30353.8|30262.8|21
1653883000000|2022-05-30 03:56:40|30355.9|30264.9|30354.9|30263.9|30356|30265|30354.5|30263.5|22
1653883010000|2022-05-30 03:56:50|30354.7|30263.7|30366.8|30275.8|30369.8|30278.8|30354.6|30263.6|23
1653883020000|2022-05-30 03:57:00|30366.5|30275.5|30364.4|30273.4|30371.6|30280.6|30360.2|30269.2|34
1653883030000|2022-05-30 03:57:10|30360.6|30269.6|30362.7|30271.7|30364.5|30273.5|30360.6|30269.6|32
1653883040000|2022-05-30 03:57:20|30363.8|30272.8|30366.1|30275.1|30368.7|30277.7|30363.7|30272.7|25
1653883050000|2022-05-30 03:57:30|30365.2|30274.2|30364.4|30273.4|30367.2|30276.2|30363.8|30272.8|29
1653883060000|2022-05-30 03:57:40|30364.2|30273.2|30364.6|30273.6|30366.2|30275.2|30362.9|30271.9|35
1653883070000|2022-05-30 03:57:50|30364.9|30273.9|30363.4|30272.4|30368.6|30277.6|30363.4|30272.4|30
1653883080000|2022-05-30 03:58:00|30366.3|30275.3|30377.4|30286.4|30378.5|30287.5|30364.8|30273.8|34
1653883090000|2022-05-30 03:58:10|30371.9|30280.9|30383.8|30292.8|30384.3|30293.3|30371.1|30280.1|29
1653883100000|2022-05-30 03:58:20|30385|30294|30389.3|30298.3|30390.9|30299.9|30384.9|30293.9|26
1653883110000|2022-05-30 03:58:30|30389.4|30298.4|30390.7|30299.7|30391.5|30300.5|30388.7|30297.7|21
1653883120000|2022-05-30 03:58:40|30393.2|30302.2|30386|30295|30393.2|30302.2|30385.6|30294.6|26
1653883130000|2022-05-30 03:58:50|30385.9|30294.9|30388.6|30297.6|30389.3|30298.3|30385.9|30294.9|17
1653883140000|2022-05-30 03:59:00|30389.4|30298.4|30387.4|30296.4|30390.9|30299.9|30380.3|30289.3|25
1653883150000|2022-05-30 03:59:10|30387.3|30296.3|30388|30297|30388.3|30297.3|30387.3|30296.3|9
1653883160000|2022-05-30 03:59:20|30388.2|30297.2|30388.5|30297.5|30389.7|30298.7|30387.3|30296.3|19
1653883170000|2022-05-30 03:59:30|30389|30298|30388.5|30297.5|30389.6|30298.6|30387.3|30296.3|25
1653883180000|2022-05-30 03:59:40|30388.9|30297.9|30388.7|30297.7|30390.2|30299.2|30388.5|30297.5|21
1653883190000|2022-05-30 03:59:50|30388.9|30297.9|30376.9|30285.9|30389.6|30298.6|30374.4|30283.4|27
1653883200000|2022-05-30 04:00:00|30377.1|30286.1|30390.6|30299.6|30391.6|30300.6|30376.6|30285.6|33
1653883210000|2022-05-30 04:00:10|30390.5|30299.5|30390|30299|30394.3|30303.3|30387.6|30296.6|36
1653883220000|2022-05-30 04:00:20|30389.6|30298.6|30377.6|30286.6|30390.5|30299.5|30377.1|30286.1|31
1653883230000|2022-05-30 04:00:30|30377.3|30286.3|30367.6|30276.6|30377.6|30286.6|30367|30276|31
1653883240000|2022-05-30 04:00:40|30367.2|30276.2|30375.8|30284.8|30375.8|30284.8|30367.2|30276.2|31
1653883250000|2022-05-30 04:00:50|30374.9|30283.9|30374.9|30283.9|30376|30285|30374.3|30283.3|31
1653883260000|2022-05-30 04:01:00|30374.8|30283.8|30372.3|30281.3|30375.7|30284.7|30371.9|30280.9|28
1653883270000|2022-05-30 04:01:10|30372.1|30281.1|30367.5|30276.5|30373.5|30282.5|30366.8|30275.8|33
1653883280000|2022-05-30 04:01:20|30367.9|30276.9|30365.8|30274.8|30368.8|30277.8|30364.9|30273.9|25
1653883290000|2022-05-30 04:01:30|30365.6|30274.6|30367.7|30276.7|30367.7|30276.7|30364.7|30273.7|30
1653883300000|2022-05-30 04:01:40|30367.1|30276.1|30369|30278|30370.3|30279.3|30365|30274|36
1653883310000|2022-05-30 04:01:50|30368.9|30277.9|30378.8|30287.8|30382.3|30291.3|30368|30277|32
1653883320000|2022-05-30 04:02:00|30379.7|30288.7|30380.1|30289.1|30381.7|30290.7|30373|30282|23
1653883330000|2022-05-30 04:02:10|30381.6|30290.6|30380.8|30289.8|30388.1|30297.1|30375.1|30284.1|34
1653883340000|2022-05-30 04:02:20|30380.9|30289.9|30381|30290|30382|30291|30379.8|30288.8|29
1653883350000|2022-05-30 04:02:30|30381.3|30290.3|30384.8|30293.8|30385.4|30294.4|30381.2|30290.2|26
1653883360000|2022-05-30 04:02:40|30385|30294|30379.2|30288.2|30385|30294|30378.5|30287.5|34
1653883370000|2022-05-30 04:02:50|30378.8|30287.8|30379.7|30288.7|30382.7|30291.7|30378.7|30287.7|33
1653883380000|2022-05-30 04:03:00|30379.8|30288.8|30392.1|30301.1|30393.7|30302.7|30379.8|30288.8|32
1653883390000|2022-05-30 04:03:10|30391.3|30300.3|30396.8|30305.8|30398.4|30307.4|30390.9|30299.9|30
1653883400000|2022-05-30 04:03:20|30398|30307|30408.4|30317.4|30411.3|30320.3|30398|30307|35
1653883410000|2022-05-30 04:03:30|30407.6|30316.6|30407|30316|30434.2|30343.2|30405.5|30314.5|37
1653883420000|2022-05-30 04:03:40|30406.5|30315.5|30410.6|30319.6|30415.2|30324.2|30402.6|30311.6|38
1653883430000|2022-05-30 04:03:50|30410.9|30319.9|30397.3|30306.3|30412.1|30321.1|30392.2|30301.2|33
1653883440000|2022-05-30 04:04:00|30398.8|30307.8|30368.5|30277.5|30398.8|30307.8|30366.7|30275.7|36
1653883450000|2022-05-30 04:04:10|30368|30277|30370.6|30279.6|30370.6|30279.6|30364.1|30273.1|40
1653883460000|2022-05-30 04:04:20|30370.8|30279.8|30376|30285|30376.4|30285.4|30370.4|30279.4|35
1653883470000|2022-05-30 04:04:30|30373.8|30282.8|30371|30280|30375.4|30284.4|30370.6|30279.6|34
1653883480000|2022-05-30 04:04:40|30371.1|30280.1|30374|30283|30375.7|30284.7|30369.2|30278.2|34
1653883490000|2022-05-30 04:04:50|30374.1|30283.1|30371.3|30280.3|30374.1|30283.1|30370.9|30279.9|30
1653883500000|2022-05-30 04:05:00|30370.1|30279.1|30370.8|30279.8|30371.9|30280.9|30368.5|30277.5|28
1653883510000|2022-05-30 04:05:10|30370.9|30279.9|30358.7|30267.7|30370.9|30279.9|30358.2|30267.2|25
1653883520000|2022-05-30 04:05:20|30359|30268|30358.4|30267.4|30360.2|30269.2|30357.6|30266.6|28
1653883530000|2022-05-30 04:05:30|30359.6|30268.6|30364.4|30273.4|30380.5|30289.5|30359.4|30268.4|28
1653883540000|2022-05-30 04:05:40|30370.5|30279.5|30371.7|30280.7|30379.4|30288.4|30364.4|30273.4|28
1653883550000|2022-05-30 04:05:50|30376.2|30285.2|30364.7|30273.7|30376.2|30285.2|30363|30272|32
1653883560000|2022-05-30 04:06:00|30364.4|30273.4|30366.2|30275.2|30368.4|30277.4|30364.4|30273.4|29
1653883570000|2022-05-30 04:06:10|30366.3|30275.3|30355.8|30264.8|30366.3|30275.3|30354.6|30263.6|26
1653883580000|2022-05-30 04:06:20|30356.5|30265.5|30355.5|30264.5|30356.5|30265.5|30353.1|30262.1|36
1653883590000|2022-05-30 04:06:30|30355.6|30264.6|30340.6|30249.6|30355.9|30264.9|30340.3|30249.3|33
1653883600000|2022-05-30 04:06:40|30340.4|30249.4|30338.2|30247.2|30342.2|30251.2|30337.8|30246.8|26
1653883610000|2022-05-30 04:06:50|30338.4|30247.4|30339.6|30248.6|30340.4|30249.4|30334.7|30243.7|31
1653883620000|2022-05-30 04:07:00|30337.1|30246.1|30323.1|30232.1|30339.6|30248.6|30323|30232|31
1653883630000|2022-05-30 04:07:10|30323|30232|30318.6|30227.6|30325.7|30234.7|30318.2|30227.2|31
1653883640000|2022-05-30 04:07:20|30318.8|30227.8|30311|30220|30318.9|30227.9|30307.8|30216.8|34
1653883650000|2022-05-30 04:07:30|30311.3|30220.3|30310.8|30219.8|30311.9|30220.9|30309.6|30218.6|30
1653883660000|2022-05-30 04:07:40|30310.4|30219.4|30299.6|30208.6|30319.8|30228.8|30299.6|30208.6|31
1653883670000|2022-05-30 04:07:50|30298.4|30207.4|30301|30210|30303.6|30212.6|30292.3|30201.3|36
1653883680000|2022-05-30 04:08:00|30301.4|30210.4|30307.2|30216.2|30308.1|30217.1|30301.2|30210.2|36
1653883690000|2022-05-30 04:08:10|30307.8|30216.8|30317.8|30226.8|30318.9|30227.9|30307.2|30216.2|33
1653883700000|2022-05-30 04:08:20|30318|30227|30308|30217|30319|30228|30306.2|30215.2|33
1653883710000|2022-05-30 04:08:30|30307.1|30216.1|30308.1|30217.1|30308.4|30217.4|30306.6|30215.6|26
1653883720000|2022-05-30 04:08:40|30308.3|30217.3|30309.7|30218.7|30311.4|30220.4|30308.1|30217.1|30
1653883730000|2022-05-30 04:08:50|30309.6|30218.6|30321.7|30230.7|30323.1|30232.1|30309.5|30218.5|31
1653883740000|2022-05-30 04:09:00|30321|30230|30321.3|30230.3|30322.7|30231.7|30320.5|30229.5|28
1653883750000|2022-05-30 04:09:10|30317.1|30226.1|30317.2|30226.2|30319.2|30228.2|30316|30225|30
1653883760000|2022-05-30 04:09:20|30316|30225|30317|30226|30321|30230|30315.5|30224.5|31
1653883770000|2022-05-30 04:09:30|30317.4|30226.4|30316.4|30225.4|30320.7|30229.7|30314.9|30223.9|28
1653883780000|2022-05-30 04:09:40|30315.2|30224.2|30323.7|30232.7|30323.7|30232.7|30315.2|30224.2|29
1653883790000|2022-05-30 04:09:50|30323.8|30232.8|30322.5|30231.5|30326.1|30235.1|30320.4|30229.4|27
1653883800000|2022-05-30 04:10:00|30324.1|30233.1|30323.1|30232.1|30325.3|30234.3|30321.9|30230.9|24
1653883810000|2022-05-30 04:10:10|30325.7|30234.7|30321.3|30230.3|30325.7|30234.7|30318.4|30227.4|25
1653883820000|2022-05-30 04:10:20|30323.8|30232.8|30324|30233|30327.4|30236.4|30317.6|30226.6|32
1653883830000|2022-05-30 04:10:30|30327.2|30236.2|30322.9|30231.9|30327.2|30236.2|30319.6|30228.6|25
1653883840000|2022-05-30 04:10:40|30323|30232|30318.8|30227.8|30328.1|30237.1|30318.8|30227.8|30
1653883850000|2022-05-30 04:10:50|30318.9|30227.9|30324.5|30233.5|30324.5|30233.5|30317.8|30226.8|22
1653883860000|2022-05-30 04:11:00|30325|30234|30328.2|30237.2|30333.6|30242.6|30323.1|30232.1|19
1653883870000|2022-05-30 04:11:10|30327.2|30236.2|30323.9|30232.9|30336|30245|30323.7|30232.7|22
1653883880000|2022-05-30 04:11:20|30326.7|30235.7|30325.9|30234.9|30327.6|30236.6|30320.7|30229.7|30
1653883890000|2022-05-30 04:11:30|30325.3|30234.3|30314.3|30223.3|30325.6|30234.6|30313.5|30222.5|32
1653883900000|2022-05-30 04:11:40|30315.7|30224.7|30304.7|30213.7|30315.7|30224.7|30302.6|30211.6|33
1653883910000|2022-05-30 04:11:50|30305.5|30214.5|30311.3|30220.3|30312|30221|30303.6|30212.6|29
1653883920000|2022-05-30 04:12:00|30308|30217|30312.5|30221.5|30313.6|30222.6|30304.4|30213.4|26
1653883930000|2022-05-30 04:12:10|30309.1|30218.1|30310.8|30219.8|30314.2|30223.2|30308.6|30217.6|24
1653883940000|2022-05-30 04:12:20|30312.4|30221.4|30308.5|30217.5|30312.4|30221.4|30305.7|30214.7|31
1653883950000|2022-05-30 04:12:30|30308.8|30217.8|30319.7|30228.7|30320.1|30229.1|30307.7|30216.7|27
1653883960000|2022-05-30 04:12:40|30318.3|30227.3|30312.2|30221.2|30318.3|30227.3|30307.3|30216.3|27
1653883970000|2022-05-30 04:12:50|30312.3|30221.3|30312.1|30221.1|30312.3|30221.3|30311.3|30220.3|26
1653883980000|2022-05-30 04:13:00|30311.9|30220.9|30321|30230|30321|30230|30310.3|30219.3|28
1653883990000|2022-05-30 04:13:10|30319.9|30228.9|30325.1|30234.1|30329.2|30238.2|30319.8|30228.8|32
1653884000000|2022-05-30 04:13:20|30328.4|30237.4|30323.1|30232.1|30341.1|30250.1|30323.1|30232.1|21
1653884010000|2022-05-30 04:13:30|30325.2|30234.2|30323.1|30232.1|30342.2|30251.2|30323.1|30232.1|31
1653884020000|2022-05-30 04:13:40|30331.4|30240.4|30346.2|30255.2|30346.3|30255.3|30327.2|30236.2|31
1653884030000|2022-05-30 04:13:50|30345.9|30254.9|30348.7|30257.7|30351.7|30260.7|30345.9|30254.9|35
1653884040000|2022-05-30 04:14:00|30351.6|30260.6|30333.6|30242.6|30353.2|30262.2|30332.3|30241.3|31
1653884050000|2022-05-30 04:14:10|30332.1|30241.1|30338.9|30247.9|30338.9|30247.9|30332.1|30241.1|32
1653884060000|2022-05-30 04:14:20|30337.3|30246.3|30343.1|30252.1|30346.5|30255.5|30337.3|30246.3|37
1653884070000|2022-05-30 04:14:30|30343.8|30252.8|30342.9|30251.9|30350|30259|30342|30251|33
1653884080000|2022-05-30 04:14:40|30340.7|30249.7|30342.2|30251.2|30349.2|30258.2|30335.9|30244.9|35
1653884090000|2022-05-30 04:14:50|30342.7|30251.7|30343.1|30252.1|30343.5|30252.5|30340.5|30249.5|29
1653884100000|2022-05-30 04:15:00|30341.9|30250.9|30344.1|30253.1|30344.3|30253.3|30339.2|30248.2|29
1653884110000|2022-05-30 04:15:10|30343|30252|30342.6|30251.6|30344.3|30253.3|30341.4|30250.4|31
1653884120000|2022-05-30 04:15:20|30343.3|30252.3|30343|30252|30344.4|30253.4|30342|30251|32
1653884130000|2022-05-30 04:15:30|30343.1|30252.1|30356.5|30265.5|30357.4|30266.4|30341.7|30250.7|37
1653884140000|2022-05-30 04:15:40|30353.6|30262.6|30357.2|30266.2|30357.3|30266.3|30348.9|30257.9|22
1653884150000|2022-05-30 04:15:50|30358.6|30267.6|30348.8|30257.8|30359.3|30268.3|30348.8|30257.8|27
1653884160000|2022-05-30 04:16:00|30346|30255|30350.4|30259.4|30352.1|30261.1|30345|30254|33
1653884170000|2022-05-30 04:16:10|30349|30258|30347.8|30256.8|30351.6|30260.6|30346.2|30255.2|31
1653884180000|2022-05-30 04:16:20|30347.2|30256.2|30348.4|30257.4|30352.8|30261.8|30347.2|30256.2|30
1653884190000|2022-05-30 04:16:30|30348.9|30257.9|30340.4|30249.4|30350.6|30259.6|30339.2|30248.2|33
1653884200000|2022-05-30 04:16:40|30340|30249|30338.1|30247.1|30340.4|30249.4|30337.2|30246.2|34
1653884210000|2022-05-30 04:16:50|30335.2|30244.2|30335.1|30244.1|30339.6|30248.6|30334.5|30243.5|32
1653884220000|2022-05-30 04:17:00|30334.5|30243.5|30335.1|30244.1|30336.6|30245.6|30333.6|30242.6|27
1653884230000|2022-05-30 04:17:10|30339.8|30248.8|30334.7|30243.7|30341.7|30250.7|30333.7|30242.7|25
1653884240000|2022-05-30 04:17:20|30334.8|30243.8|30335.7|30244.7|30336.7|30245.7|30333.7|30242.7|25
1653884250000|2022-05-30 04:17:30|30335.8|30244.8|30335|30244|30336.1|30245.1|30335|30244|14
1653884260000|2022-05-30 04:17:40|30333.9|30242.9|30328.7|30237.7|30334.2|30243.2|30328.7|30237.7|15
1653884270000|2022-05-30 04:17:50|30329|30238|30327.4|30236.4|30332.2|30241.2|30327.2|30236.2|24
1653884280000|2022-05-30 04:18:00|30325.9|30234.9|30340.7|30249.7|30340.7|30249.7|30325.5|30234.5|27
1653884290000|2022-05-30 04:18:10|30339.7|30248.7|30349.7|30258.7|30349.7|30258.7|30338.5|30247.5|35
1653884300000|2022-05-30 04:18:20|30350.4|30259.4|30351.4|30260.4|30354.4|30263.4|30347.7|30256.7|38
1653884310000|2022-05-30 04:18:30|30353.6|30262.6|30355|30264|30355|30264|30351.1|30260.1|31
1653884320000|2022-05-30 04:18:40|30354.8|30263.8|30345.7|30254.7|30354.8|30263.8|30344.3|30253.3|35
1653884330000|2022-05-30 04:18:50|30345|30254|30358.5|30267.5|30359.7|30268.7|30345|30254|32
1653884340000|2022-05-30 04:19:00|30352.3|30261.3|30348.9|30257.9|30355.9|30264.9|30344.8|30253.8|23
1653884350000|2022-05-30 04:19:10|30350.9|30259.9|30343.5|30252.5|30354.1|30263.1|30343.5|30252.5|29
1653884360000|2022-05-30 04:19:20|30346.3|30255.3|30332.7|30241.7|30347.1|30256.1|30332.2|30241.2|34
1653884370000|2022-05-30 04:19:30|30332.5|30241.5|30339.3|30248.3|30340.1|30249.1|30332.5|30241.5|28
1653884380000|2022-05-30 04:19:40|30339.2|30248.2|30336.1|30245.1|30339.4|30248.4|30335|30244|32
1653884390000|2022-05-30 04:19:50|30335.8|30244.8|30331.1|30240.1|30336.7|30245.7|30328.5|30237.5|26
1653884400000|2022-05-30 04:20:00|30329.3|30238.3|30334.6|30243.6|30337|30246|30329.3|30238.3|24
1653884410000|2022-05-30 04:20:10|30335|30244|30333.3|30242.3|30337.8|30246.8|30333.2|30242.2|30
1653884420000|2022-05-30 04:20:20|30333.1|30242.1|30336.2|30245.2|30336.6|30245.6|30333.1|30242.1|26
1653884430000|2022-05-30 04:20:30|30336.4|30245.4|30337.1|30246.1|30338.3|30247.3|30335.5|30244.5|21
1653884440000|2022-05-30 04:20:40|30337|30246|30326.6|30235.6|30338.3|30247.3|30326.6|30235.6|31
1653884450000|2022-05-30 04:20:50|30330.9|30239.9|30328.9|30237.9|30330.9|30239.9|30328|30237|29
1653884460000|2022-05-30 04:21:00|30328.8|30237.8|30338.4|30247.4|30338.9|30247.9|30328.6|30237.6|27
1653884470000|2022-05-30 04:21:10|30338.6|30247.6|30340.6|30249.6|30340.6|30249.6|30336.3|30245.3|29
1653884480000|2022-05-30 04:21:20|30339.5|30248.5|30339.3|30248.3|30340|30249|30338.7|30247.7|15
1653884490000|2022-05-30 04:21:30|30339|30248|30339.1|30248.1|30340.3|30249.3|30338.8|30247.8|28
1653884500000|2022-05-30 04:21:40|30339|30248|30339|30248|30339.3|30248.3|30338.4|30247.4|19
1653884510000|2022-05-30 04:21:50|30338.8|30247.8|30338.3|30247.3|30339.2|30248.2|30337.4|30246.4|19
1653884520000|2022-05-30 04:22:00|30337.4|30246.4|30337.8|30246.8|30339.2|30248.2|30337.4|30246.4|20
1653884530000|2022-05-30 04:22:10|30338.2|30247.2|30348.9|30257.9|30349.4|30258.4|30338.2|30247.2|20
1653884540000|2022-05-30 04:22:20|30349.2|30258.2|30348.7|30257.7|30349.5|30258.5|30347.8|30256.8|30
1653884550000|2022-05-30 04:22:30|30348.9|30257.9|30347|30256|30349|30258|30345.4|30254.4|26
1653884560000|2022-05-30 04:22:40|30346.4|30255.4|30346.9|30255.9|30349.8|30258.8|30346|30255|29
1653884570000|2022-05-30 04:22:50|30347.4|30256.4|30347.3|30256.3|30351.1|30260.1|30345.4|30254.4|26
1653884580000|2022-05-30 04:23:00|30347.9|30256.9|30353.4|30262.4|30356.2|30265.2|30345.5|30254.5|25
1653884590000|2022-05-30 04:23:10|30353.9|30262.9|30352.4|30261.4|30360.3|30269.3|30352.4|30261.4|34
1653884600000|2022-05-30 04:23:20|30360.5|30269.5|30359.8|30268.8|30368.8|30277.8|30352.7|30261.7|33
1653884610000|2022-05-30 04:23:30|30367.1|30276.1|30361.9|30270.9|30368.1|30277.1|30354.9|30263.9|30
1653884620000|2022-05-30 04:23:40|30362.3|30271.3|30373.9|30282.9|30375.2|30284.2|30354.3|30263.3|24
1653884630000|2022-05-30 04:23:50|30373.8|30282.8|30369.5|30278.5|30373.9|30282.9|30351.7|30260.7|32
1653884640000|2022-05-30 04:24:00|30374|30283|30380|30289|30384.1|30293.1|30368.5|30277.5|34
1653884650000|2022-05-30 04:24:10|30379.9|30288.9|30374.4|30283.4|30382.5|30291.5|30366.9|30275.9|33
1653884660000|2022-05-30 04:24:20|30376.1|30285.1|30377.6|30286.6|30379.3|30288.3|30373.8|30282.8|27
1653884670000|2022-05-30 04:24:30|30375.9|30284.9|30368.6|30277.6|30375.9|30284.9|30367.9|30276.9|36
1653884680000|2022-05-30 04:24:40|30369|30278|30363.7|30272.7|30369.9|30278.9|30363.7|30272.7|35
1653884690000|2022-05-30 04:24:50|30363.2|30272.2|30365.5|30274.5|30366.8|30275.8|30362.1|30271.1|26
1653884700000|2022-05-30 04:25:00|30366.4|30275.4|30364.4|30273.4|30366.4|30275.4|30363.1|30272.1|23
1653884710000|2022-05-30 04:25:10|30365|30274|30378.5|30287.5|30378.8|30287.8|30363.4|30272.4|17
1653884720000|2022-05-30 04:25:20|30379.5|30288.5|30380.8|30289.8|30382.6|30291.6|30379.5|30288.5|35
1653884730000|2022-05-30 04:25:30|30381.8|30290.8|30382.1|30291.1|30382.5|30291.5|30380.7|30289.7|26
1653884740000|2022-05-30 04:25:40|30382.5|30291.5|30382.5|30291.5|30383.4|30292.4|30381.3|30290.3|23
1653884750000|2022-05-30 04:25:50|30382.2|30291.2|30382.8|30291.8|30383.4|30292.4|30382|30291|27
1653884760000|2022-05-30 04:26:00|30383.4|30292.4|30377.7|30286.7|30384.4|30293.4|30377.1|30286.1|14
1653884770000|2022-05-30 04:26:10|30377.5|30286.5|30379.6|30288.6|30380.5|30289.5|30374.6|30283.6|25
1653884780000|2022-05-30 04:26:20|30379.8|30288.8|30379|30288|30380.5|30289.5|30378.3|30287.3|23
1653884790000|2022-05-30 04:26:30|30379.1|30288.1|30381|30290|30381|30290|30377.6|30286.6|29
1653884800000|2022-05-30 04:26:40|30380|30289|30378.5|30287.5|30382|30291|30378.3|30287.3|21
1653884810000|2022-05-30 04:26:50|30379.5|30288.5|30378.1|30287.1|30381.6|30290.6|30378|30287|25
1653884820000|2022-05-30 04:27:00|30378.3|30287.3|30374.7|30283.7|30380.4|30289.4|30374.3|30283.3|30
1653884830000|2022-05-30 04:27:10|30375.6|30284.6|30380.4|30289.4|30380.4|30289.4|30375.6|30284.6|21
1653884840000|2022-05-30 04:27:20|30377.4|30286.4|30376.6|30285.6|30380.4|30289.4|30374.5|30283.5|19
1653884850000|2022-05-30 04:27:30|30376.9|30285.9|30375.1|30284.1|30377.7|30286.7|30373.8|30282.8|21
1653884860000|2022-05-30 04:27:40|30375.3|30284.3|30371.3|30280.3|30375.3|30284.3|30369.6|30278.6|29
1653884870000|2022-05-30 04:27:50|30371.1|30280.1|30367.7|30276.7|30374.1|30283.1|30367|30276|23
1653884880000|2022-05-30 04:28:00|30365.6|30274.6|30369.6|30278.6|30371.4|30280.4|30365.6|30274.6|32
1653884890000|2022-05-30 04:28:10|30370.6|30279.6|30374.8|30283.8|30377|30286|30369.7|30278.7|26
1653884900000|2022-05-30 04:28:20|30374.1|30283.1|30381.1|30290.1|30384.1|30293.1|30374.1|30283.1|29
1653884910000|2022-05-30 04:28:30|30380.6|30289.6|30379.6|30288.6|30384|30293|30377.5|30286.5|29
1653884920000|2022-05-30 04:28:40|30382.9|30291.9|30376.2|30285.2|30382.9|30291.9|30370.3|30279.3|33
1653884930000|2022-05-30 04:28:50|30376.1|30285.1|30376.9|30285.9|30378.3|30287.3|30374.8|30283.8|31
1653884940000|2022-05-30 04:29:00|30376.8|30285.8|30369.7|30278.7|30378|30287|30367.2|30276.2|32
1653884950000|2022-05-30 04:29:10|30370.3|30279.3|30372|30281|30375.8|30284.8|30369.6|30278.6|33
1653884960000|2022-05-30 04:29:20|30372.8|30281.8|30374.3|30283.3|30375.1|30284.1|30369.9|30278.9|26
1653884970000|2022-05-30 04:29:30|30370.9|30279.9|30375.2|30284.2|30375.4|30284.4|30366.6|30275.6|27
1653884980000|2022-05-30 04:29:40|30372|30281|30371.3|30280.3|30372.4|30281.4|30370.8|30279.8|25
1653884990000|2022-05-30 04:29:50|30371.2|30280.2|30370.8|30279.8|30371.5|30280.5|30370.6|30279.6|23
1653885000000|2022-05-30 04:30:00|30370.6|30279.6|30367.3|30276.3|30372.3|30281.3|30367.3|30276.3|23
1653885010000|2022-05-30 04:30:10|30369.3|30278.3|30361|30270|30369.3|30278.3|30359.2|30268.2|30
1653885020000|2022-05-30 04:30:20|30359.5|30268.5|30357.1|30266.1|30362.3|30271.3|30354.4|30263.4|26
1653885030000|2022-05-30 04:30:30|30357.2|30266.2|30356.7|30265.7|30360.9|30269.9|30355.2|30264.2|30
1653885040000|2022-05-30 04:30:40|30357|30266|30359.2|30268.2|30360.3|30269.3|30356.5|30265.5|32
1653885050000|2022-05-30 04:30:50|30359.1|30268.1|30360.5|30269.5|30360.5|30269.5|30359.1|30268.1|12
1653885060000|2022-05-30 04:31:00|30360.9|30269.9|30359.1|30268.1|30361|30270|30359.1|30268.1|17
1653885070000|2022-05-30 04:31:10|30356.8|30265.8|30353.9|30262.9|30359.1|30268.1|30353.6|30262.6|32
1653885080000|2022-05-30 04:31:20|30353.3|30262.3|30352.7|30261.7|30353.9|30262.9|30352|30261|30
1653885090000|2022-05-30 04:31:30|30352.8|30261.8|30350.1|30259.1|30353|30262|30349.8|30258.8|22
1653885100000|2022-05-30 04:31:40|30350|30259|30349.7|30258.7|30350.4|30259.4|30349.7|30258.7|15
1653885110000|2022-05-30 04:31:50|30349.8|30258.8|30345.3|30254.3|30362.9|30271.9|30345.3|30254.3|33
1653885120000|2022-05-30 04:32:00|30345|30254|30339.9|30248.9|30345.5|30254.5|30339.5|30248.5|25
1653885130000|2022-05-30 04:32:10|30339.5|30248.5|30339.8|30248.8|30341.6|30250.6|30337.9|30246.9|23
1653885140000|2022-05-30 04:32:20|30339|30248|30353.5|30262.5|30354|30263|30338.8|30247.8|29
1653885150000|2022-05-30 04:32:30|30354.1|30263.1|30354.7|30263.7|30354.7|30263.7|30353.1|30262.1|25
1653885160000|2022-05-30 04:32:40|30354.9|30263.9|30273.9|30182.9|30354.9|30263.9|30269.8|30178.8|32
1653885170000|2022-05-30 04:32:50|30272.4|30181.4|30285.6|30194.6|30289.9|30198.9|30268.4|30177.4|36
1653885180000|2022-05-30 04:33:00|30290|30199|30291.3|30200.3|30299.7|30208.7|30290|30199|34
1653885190000|2022-05-30 04:33:10|30291.8|30200.8|30287.8|30196.8|30297.2|30206.2|30287.7|30196.7|37
1653885200000|2022-05-30 04:33:20|30291.7|30200.7|30284.5|30193.5|30291.7|30200.7|30282.5|30191.5|37
1653885210000|2022-05-30 04:33:30|30282|30191|30279.7|30188.7|30282|30191|30275.3|30184.3|33
1653885220000|2022-05-30 04:33:40|30280|30189|30277.7|30186.7|30280.8|30189.8|30275.6|30184.6|38
1653885230000|2022-05-30 04:33:50|30278.3|30187.3|30274.4|30183.4|30278.9|30187.9|30274.4|30183.4|33
1653885240000|2022-05-30 04:34:00|30274.6|30183.6|30282.1|30191.1|30285.4|30194.4|30274.6|30183.6|36
1653885250000|2022-05-30 04:34:10|30281.4|30190.4|30279.8|30188.8|30283.1|30192.1|30279|30188|33
1653885260000|2022-05-30 04:34:20|30280.1|30189.1|30278.6|30187.6|30281|30190|30277|30186|36
1653885270000|2022-05-30 04:34:30|30278.3|30187.3|30263.6|30172.6|30278.3|30187.3|30263.5|30172.5|30
1653885280000|2022-05-30 04:34:40|30262.9|30171.9|30257.8|30166.8|30262.9|30171.9|30254.3|30163.3|30
1653885290000|2022-05-30 04:34:50|30258.9|30167.9|30275.5|30184.5|30276.6|30185.6|30255.6|30164.6|36
1653885300000|2022-05-30 04:35:00|30276.5|30185.5|30275.6|30184.6|30276.5|30185.5|30273.4|30182.4|29
1653885310000|2022-05-30 04:35:10|30275.2|30184.2|30274.9|30183.9|30276.1|30185.1|30274.4|30183.4|31
1653885320000|2022-05-30 04:35:20|30275.1|30184.1|30275.2|30184.2|30276.3|30185.3|30275.1|30184.1|21
1653885330000|2022-05-30 04:35:30|30275.1|30184.1|30275.7|30184.7|30276|30185|30275.1|30184.1|19
1653885340000|2022-05-30 04:35:40|30276.1|30185.1|30275|30184|30276.4|30185.4|30274.3|30183.3|24
1653885350000|2022-05-30 04:35:50|30275.1|30184.1|30275|30184|30276|30185|30274.1|30183.1|22
1653885360000|2022-05-30 04:36:00|30275.1|30184.1|30275.2|30184.2|30278.1|30187.1|30274.7|30183.7|23
1653885370000|2022-05-30 04:36:10|30275.3|30184.3|30276.1|30185.1|30277.3|30186.3|30275.1|30184.1|28
1653885380000|2022-05-30 04:36:20|30275.4|30184.4|30278|30187|30279.3|30188.3|30275.1|30184.1|28
1653885390000|2022-05-30 04:36:30|30276.6|30185.6|30276.6|30185.6|30278.4|30187.4|30274.9|30183.9|27
1653885400000|2022-05-30 04:36:40|30275.9|30184.9|30271.4|30180.4|30277.8|30186.8|30270.8|30179.8|30
1653885410000|2022-05-30 04:36:50|30272.1|30181.1|30274.2|30183.2|30275.2|30184.2|30271.6|30180.6|31
1653885420000|2022-05-30 04:37:00|30274.9|30183.9|30272.6|30181.6|30274.9|30183.9|30271.5|30180.5|23
1653885430000|2022-05-30 04:37:10|30272.4|30181.4|30273|30182|30274.3|30183.3|30269.9|30178.9|28
1653885440000|2022-05-30 04:37:20|30272.5|30181.5|30274.5|30183.5|30275.6|30184.6|30269.6|30178.6|33
1653885450000|2022-05-30 04:37:30|30274.6|30183.6|30274.2|30183.2|30275.6|30184.6|30272.1|30181.1|27
1653885460000|2022-05-30 04:37:40|30274.7|30183.7|30273.8|30182.8|30279.3|30188.3|30271.7|30180.7|28
1653885470000|2022-05-30 04:37:50|30274.7|30183.7|30277.7|30186.7|30279|30188|30274.7|30183.7|17
1653885480000|2022-05-30 04:38:00|30278.4|30187.4|30294.9|30203.9|30299.5|30208.5|30275.4|30184.4|28
1653885490000|2022-05-30 04:38:10|30295.6|30204.6|30300.6|30209.6|30304.9|30213.9|30295.6|30204.6|23
1653885500000|2022-05-30 04:38:20|30300.8|30209.8|30310|30219|30312.3|30221.3|30298.8|30207.8|32
1653885510000|2022-05-30 04:38:30|30311.5|30220.5|30307.5|30216.5|30318.6|30227.6|30303.3|30212.3|28
1653885520000|2022-05-30 04:38:40|30307.6|30216.6|30305.7|30214.7|30315.8|30224.8|30305.7|30214.7|32
1653885530000|2022-05-30 04:38:50|30303.4|30212.4|30307.4|30216.4|30307.5|30216.5|30302.9|30211.9|25
1653885540000|2022-05-30 04:39:00|30307.3|30216.3|30314.6|30223.6|30318.3|30227.3|30306.9|30215.9|32
1653885550000|2022-05-30 04:39:10|30314.7|30223.7|30317.1|30226.1|30317.8|30226.8|30313.7|30222.7|29
1653885560000|2022-05-30 04:39:20|30317.7|30226.7|30315.6|30224.6|30317.7|30226.7|30315.2|30224.2|23
1653885570000|2022-05-30 04:39:30|30315.7|30224.7|30316.4|30225.4|30316.4|30225.4|30314.5|30223.5|17
1653885580000|2022-05-30 04:39:40|30316.5|30225.5|30316.5|30225.5|30317.7|30226.7|30316.2|30225.2|15
1653885590000|2022-05-30 04:39:50|30316.6|30225.6|30313.5|30222.5|30317.6|30226.6|30313|30222|12
1653885600000|2022-05-30 04:40:00|30313|30222|30317|30226|30318|30227|30313|30222|24
1653885610000|2022-05-30 04:40:10|30316.6|30225.6|30317.9|30226.9|30319.8|30228.8|30316.6|30225.6|29
1653885620000|2022-05-30 04:40:20|30318.2|30227.2|30317.1|30226.1|30319.3|30228.3|30316.8|30225.8|23
1653885630000|2022-05-30 04:40:30|30318.1|30227.1|30315.3|30224.3|30319.4|30228.4|30313.6|30222.6|23
1653885640000|2022-05-30 04:40:40|30313.8|30222.8|30313.7|30222.7|30314.5|30223.5|30313.1|30222.1|12
1653885650000|2022-05-30 04:40:50|30315|30224|30316.3|30225.3|30317.2|30226.2|30315|30224|14
1653885660000|2022-05-30 04:41:00|30316.2|30225.2|30316.7|30225.7|30317.1|30226.1|30316|30225|10
1653885670000|2022-05-30 04:41:10|30317.4|30226.4|30313.9|30222.9|30317.6|30226.6|30312.3|30221.3|14
1653885680000|2022-05-30 04:41:20|30314.3|30223.3|30314.1|30223.1|30316.7|30225.7|30312.2|30221.2|9
1653885690000|2022-05-30 04:41:30|30314.5|30223.5|30312.9|30221.9|30317.9|30226.9|30310|30219|24
1653885700000|2022-05-30 04:41:40|30316.4|30225.4|30325.7|30234.7|30326.2|30235.2|30316.2|30225.2|25
1653885710000|2022-05-30 04:41:50|30325.8|30234.8|30323.4|30232.4|30329|30238|30323|30232|31
1653885720000|2022-05-30 04:42:00|30323.2|30232.2|30322.7|30231.7|30323.3|30232.3|30321.9|30230.9|27
1653885730000|2022-05-30 04:42:10|30322.6|30231.6|30322.5|30231.5|30323.5|30232.5|30321.4|30230.4|23
1653885740000|2022-05-30 04:42:20|30322.6|30231.6|30327.3|30236.3|30327.3|30236.3|30322.3|30231.3|25
1653885750000|2022-05-30 04:42:30|30327.5|30236.5|30328.5|30237.5|30333.8|30242.8|30327.2|30236.2|26
1653885760000|2022-05-30 04:42:40|30328.6|30237.6|30329.9|30238.9|30330.1|30239.1|30328.2|30237.2|19
1653885770000|2022-05-30 04:42:50|30330|30239|30329.9|30238.9|30332.2|30241.2|30327.9|30236.9|20
1653885780000|2022-05-30 04:43:00|30328.7|30237.7|30328.6|30237.6|30331.3|30240.3|30328.1|30237.1|27
1653885790000|2022-05-30 04:43:10|30328.7|30237.7|30339.6|30248.6|30339.6|30248.6|30328.3|30237.3|29
1653885800000|2022-05-30 04:43:20|30336.2|30245.2|30342.6|30251.6|30349.7|30258.7|30333.2|30242.2|27
1653885810000|2022-05-30 04:43:30|30349.7|30258.7|30340.1|30249.1|30353.1|30262.1|30339|30248|33
1653885820000|2022-05-30 04:43:40|30340|30249|30341.5|30250.5|30346.9|30255.9|30340|30249|26
1653885830000|2022-05-30 04:43:50|30342.8|30251.8|30351.6|30260.6|30354.6|30263.6|30341.5|30250.5|31
1653885840000|2022-05-30 04:44:00|30353.2|30262.2|30355.8|30264.8|30355.8|30264.8|30352|30261|15
1653885850000|2022-05-30 04:44:10|30353.4|30262.4|30349.7|30258.7|30354|30263|30346.4|30255.4|19
1653885860000|2022-05-30 04:44:20|30349.6|30258.6|30349.5|30258.5|30352.3|30261.3|30346.6|30255.6|30
1653885870000|2022-05-30 04:44:30|30349.3|30258.3|30350.8|30259.8|30351.7|30260.7|30347.9|30256.9|26
1653885880000|2022-05-30 04:44:40|30350.7|30259.7|30349.5|30258.5|30353.7|30262.7|30349.5|30258.5|18
1653885890000|2022-05-30 04:44:50|30350.5|30259.5|30349.8|30258.8|30350.5|30259.5|30349.8|30258.8|13
1653885900000|2022-05-30 04:45:00|30350.8|30259.8|30342.1|30251.1|30350.9|30259.9|30342.1|30251.1|20
1653885910000|2022-05-30 04:45:10|30341.2|30250.2|30346.1|30255.1|30349.4|30258.4|30338|30247|26
1653885920000|2022-05-30 04:45:20|30345.7|30254.7|30347|30256|30347.3|30256.3|30345|30254|22
1653885930000|2022-05-30 04:45:30|30346.9|30255.9|30355.4|30264.4|30361.5|30270.5|30344.6|30253.6|24
1653885940000|2022-05-30 04:45:40|30355.2|30264.2|30357.6|30266.6|30360.2|30269.2|30355.2|30264.2|24
1653885950000|2022-05-30 04:45:50|30359.3|30268.3|30369.2|30278.2|30369.5|30278.5|30357|30266|30
1653885960000|2022-05-30 04:46:00|30362.4|30271.4|30355.7|30264.7|30369.9|30278.9|30355.6|30264.6|20
1653885970000|2022-05-30 04:46:10|30358.4|30267.4|30370.3|30279.3|30370.3|30279.3|30358.4|30267.4|22
1653885980000|2022-05-30 04:46:20|30364.2|30273.2|30366.3|30275.3|30370.4|30279.4|30363.9|30272.9|14
1653885990000|2022-05-30 04:46:30|30366|30275|30352.6|30261.6|30366|30275|30351.6|30260.6|31
1653886000000|2022-05-30 04:46:40|30352.3|30261.3|30355.4|30264.4|30359.3|30268.3|30349.3|30258.3|31
1653886010000|2022-05-30 04:46:50|30354.6|30263.6|30351.9|30260.9|30355.4|30264.4|30351.9|30260.9|20
1653886020000|2022-05-30 04:47:00|30352|30261|30352.2|30261.2|30354|30263|30350.7|30259.7|22
1653886030000|2022-05-30 04:47:10|30352.8|30261.8|30346.9|30255.9|30353.1|30262.1|30346.9|30255.9|17
1653886040000|2022-05-30 04:47:20|30347.1|30256.1|30351|30260|30351|30260|30342.5|30251.5|22
1653886050000|2022-05-30 04:47:30|30352.8|30261.8|30349.6|30258.6|30354.4|30263.4|30349.6|30258.6|26
1653886060000|2022-05-30 04:47:40|30350.1|30259.1|30350.9|30259.9|30353.1|30262.1|30348.5|30257.5|26
1653886070000|2022-05-30 04:47:50|30350.7|30259.7|30350.4|30259.4|30353|30262|30350.1|30259.1|29
1653886080000|2022-05-30 04:48:00|30351.9|30260.9|30352.7|30261.7|30353.2|30262.2|30349.9|30258.9|30
1653886090000|2022-05-30 04:48:10|30352.3|30261.3|30363.8|30272.8|30364.9|30273.9|30351.9|30260.9|30
1653886100000|2022-05-30 04:48:20|30364.2|30273.2|30333.8|30242.8|30367.4|30276.4|30333.8|30242.8|34
1653886110000|2022-05-30 04:48:30|30332.2|30241.2|30325|30234|30336|30245|30324.8|30233.8|32
1653886120000|2022-05-30 04:48:40|30325.7|30234.7|30341|30250|30341|30250|30325.1|30234.1|36
1653886130000|2022-05-30 04:48:50|30340.8|30249.8|30342.3|30251.3|30344.5|30253.5|30340.1|30249.1|28
1653886140000|2022-05-30 04:49:00|30342.9|30251.9|30336.7|30245.7|30343.8|30252.8|30336.7|30245.7|30
1653886150000|2022-05-30 04:49:10|30337.5|30246.5|30340.7|30249.7|30341.8|30250.8|30335.8|30244.8|31
1653886160000|2022-05-30 04:49:20|30342.7|30251.7|30342.7|30251.7|30345|30254|30342.4|30251.4|25
1653886170000|2022-05-30 04:49:30|30343.1|30252.1|30343.2|30252.2|30344.4|30253.4|30342|30251|30
1653886180000|2022-05-30 04:49:40|30343.3|30252.3|30342.9|30251.9|30344.1|30253.1|30341.6|30250.6|32
1653886190000|2022-05-30 04:49:50|30342.8|30251.8|30341.4|30250.4|30343.8|30252.8|30340.3|30249.3|28
1653886200000|2022-05-30 04:50:00|30342.1|30251.1|30342.5|30251.5|30343.2|30252.2|30339.7|30248.7|26
1653886210000|2022-05-30 04:50:10|30344|30253|30342.3|30251.3|30344|30253|30341.7|30250.7|28
1653886220000|2022-05-30 04:50:20|30342.1|30251.1|30342.2|30251.2|30343.4|30252.4|30341.7|30250.7|30
1653886230000|2022-05-30 04:50:30|30342.4|30251.4|30343.7|30252.7|30344.2|30253.2|30342.4|30251.4|14
1653886240000|2022-05-30 04:50:40|30343.6|30252.6|30342.9|30251.9|30343.6|30252.6|30342.1|30251.1|16
1653886250000|2022-05-30 04:50:50|30342.6|30251.6|30342.7|30251.7|30344.8|30253.8|30341.4|30250.4|24
1653886260000|2022-05-30 04:51:00|30342.6|30251.6|30344.4|30253.4|30346|30255|30342.2|30251.2|26
1653886270000|2022-05-30 04:51:10|30344|30253|30342.2|30251.2|30350.2|30259.2|30342.2|30251.2|11
1653886280000|2022-05-30 04:51:20|30346.4|30255.4|30344.5|30253.5|30350|30259|30344.2|30253.2|28
1653886290000|2022-05-30 04:51:30|30344.1|30253.1|30344.1|30253.1|30344.6|30253.6|30342.8|30251.8|28
1653886300000|2022-05-30 04:51:40|30343.9|30252.9|30342|30251|30344.8|30253.8|30341.3|30250.3|27
1653886310000|2022-05-30 04:51:50|30342.5|30251.5|30339.1|30248.1|30343.5|30252.5|30331.6|30240.6|34
1653886320000|2022-05-30 04:52:00|30338.7|30247.7|30339.2|30248.2|30340.3|30249.3|30336|30245|30
1653886330000|2022-05-30 04:52:10|30338.6|30247.6|30336.8|30245.8|30338.6|30247.6|30336.6|30245.6|28
1653886340000|2022-05-30 04:52:20|30336.9|30245.9|30333.7|30242.7|30337.2|30246.2|30333.7|30242.7|30
1653886350000|2022-05-30 04:52:30|30333.4|30242.4|30332.8|30241.8|30335.3|30244.3|30332.5|30241.5|25
1653886360000|2022-05-30 04:52:40|30333.1|30242.1|30336.1|30245.1|30336.1|30245.1|30329.5|30238.5|28
1653886370000|2022-05-30 04:52:50|30331.3|30240.3|30332.6|30241.6|30334.6|30243.6|30331.3|30240.3|26
1653886380000|2022-05-30 04:53:00|30331.8|30240.8|30335.9|30244.9|30336.1|30245.1|30331.6|30240.6|32
1653886390000|2022-05-30 04:53:10|30335.8|30244.8|30337.5|30246.5|30340.6|30249.6|30333.5|30242.5|28
1653886400000|2022-05-30 04:53:20|30338|30247|30340.7|30249.7|30340.8|30249.8|30338|30247|30
1653886410000|2022-05-30 04:53:30|30340.9|30249.9|30338.8|30247.8|30341.3|30250.3|30338.5|30247.5|30
1653886420000|2022-05-30 04:53:40|30339|30248|30340.6|30249.6|30340.6|30249.6|30338.3|30247.3|30
1653886430000|2022-05-30 04:53:50|30340.2|30249.2|30339|30248|30340.2|30249.2|30333.6|30242.6|32
1653886440000|2022-05-30 04:54:00|30338.9|30247.9|30337.3|30246.3|30339.5|30248.5|30335.8|30244.8|28
1653886450000|2022-05-30 04:54:10|30337.5|30246.5|30338.5|30247.5|30340.7|30249.7|30336.6|30245.6|30
1653886460000|2022-05-30 04:54:20|30338.4|30247.4|30339.2|30248.2|30339.7|30248.7|30338|30247|26
1653886470000|2022-05-30 04:54:30|30339.6|30248.6|30338.8|30247.8|30339.6|30248.6|30338|30247|31
1653886480000|2022-05-30 04:54:40|30338.7|30247.7|30338.2|30247.2|30339.4|30248.4|30336.8|30245.8|30
1653886490000|2022-05-30 04:54:50|30337.9|30246.9|30336.4|30245.4|30338.7|30247.7|30335.9|30244.9|27
1653886500000|2022-05-30 04:55:00|30337.5|30246.5|30339.8|30248.8|30340.8|30249.8|30336.5|30245.5|32
1653886510000|2022-05-30 04:55:10|30340|30249|30339.2|30248.2|30340.2|30249.2|30337.6|30246.6|31
1653886520000|2022-05-30 04:55:20|30339.6|30248.6|30339.8|30248.8|30340.4|30249.4|30338.8|30247.8|34
1653886530000|2022-05-30 04:55:30|30339.2|30248.2|30336.2|30245.2|30340.2|30249.2|30334.9|30243.9|31
1653886540000|2022-05-30 04:55:40|30336|30245|30338.9|30247.9|30339.4|30248.4|30334.3|30243.3|32
1653886550000|2022-05-30 04:55:50|30339.2|30248.2|30337.8|30246.8|30339.5|30248.5|30337.2|30246.2|33
1653886560000|2022-05-30 04:56:00|30337.9|30246.9|30338.9|30247.9|30339.5|30248.5|30337|30246|33
1653886570000|2022-05-30 04:56:10|30338.8|30247.8|30333.5|30242.5|30340.6|30249.6|30333.5|30242.5|29
1653886580000|2022-05-30 04:56:20|30334.7|30243.7|30333.2|30242.2|30335.9|30244.9|30333.2|30242.2|32
1653886590000|2022-05-30 04:56:30|30333.3|30242.3|30334.8|30243.8|30336.1|30245.1|30332.8|30241.8|28
1653886600000|2022-05-30 04:56:40|30334.2|30243.2|30333.1|30242.1|30335.5|30244.5|30333.1|30242.1|24
1653886610000|2022-05-30 04:56:50|30333.3|30242.3|30335.3|30244.3|30337|30246|30333.2|30242.2|27
1653886620000|2022-05-30 04:57:00|30334|30243|30337.7|30246.7|30338.6|30247.6|30333.2|30242.2|28
1653886630000|2022-05-30 04:57:10|30337.4|30246.4|30337.2|30246.2|30338.7|30247.7|30337|30246|24
1653886640000|2022-05-30 04:57:20|30335.7|30244.7|30335.8|30244.8|30336.6|30245.6|30334.2|30243.2|31
1653886650000|2022-05-30 04:57:30|30335.9|30244.9|30326|30235|30336.3|30245.3|30324.4|30233.4|35
1653886660000|2022-05-30 04:57:40|30327.7|30236.7|30324.6|30233.6|30327.7|30236.7|30324.4|30233.4|32
1653886670000|2022-05-30 04:57:50|30324.5|30233.5|30324.6|30233.6|30325.7|30234.7|30323.7|30232.7|32
1653886680000|2022-05-30 04:58:00|30324.8|30233.8|30322.3|30231.3|30324.8|30233.8|30318.8|30227.8|29
1653886690000|2022-05-30 04:58:10|30324.2|30233.2|30322.7|30231.7|30324.6|30233.6|30320.7|30229.7|30
1653886700000|2022-05-30 04:58:20|30322.6|30231.6|30325.8|30234.8|30327|30236|30322.6|30231.6|26
1653886710000|2022-05-30 04:58:30|30326.6|30235.6|30323.2|30232.2|30327.1|30236.1|30322.9|30231.9|26
1653886720000|2022-05-30 04:58:40|30323.5|30232.5|30323.6|30232.6|30325.3|30234.3|30323|30232|13
1653886730000|2022-05-30 04:58:50|30323.5|30232.5|30322.8|30231.8|30323.5|30232.5|30321.5|30230.5|26
1653886740000|2022-05-30 04:59:00|30322.6|30231.6|30334.6|30243.6|30334.6|30243.6|30322.6|30231.6|33
1653886750000|2022-05-30 04:59:10|30332.7|30241.7|30335.3|30244.3|30339.8|30248.8|30330|30239|32
1653886760000|2022-05-30 04:59:20|30332.9|30241.9|30353.1|30262.1|30356|30265|30332.9|30241.9|32
1653886770000|2022-05-30 04:59:30|30352|30261|30357.1|30266.1|30358.2|30267.2|30352|30261|19
1653886780000|2022-05-30 04:59:40|30358.3|30267.3|30357.8|30266.8|30363.7|30272.7|30357.1|30266.1|31
1653886790000|2022-05-30 04:59:50|30357.9|30266.9|30349.6|30258.6|30366.1|30275.1|30349.5|30258.5|25
1653886800000|2022-05-30 05:00:00|30350.6|30259.6|30360|30269|30361.6|30270.6|30348.7|30257.7|38
1653886810000|2022-05-30 05:00:10|30357.4|30266.4|30357|30266|30359|30268|30355|30264|31
1653886820000|2022-05-30 05:00:20|30359.5|30268.5|30358.9|30267.9|30359.5|30268.5|30356.9|30265.9|17
1653886830000|2022-05-30 05:00:30|30357.6|30266.6|30359.1|30268.1|30359.4|30268.4|30356.9|30265.9|14
1653886840000|2022-05-30 05:00:40|30359.2|30268.2|30357|30266|30359.2|30268.2|30356.9|30265.9|23
1653886850000|2022-05-30 05:00:50|30356.9|30265.9|30358.2|30267.2|30358.2|30267.2|30356.9|30265.9|13
1653886860000|2022-05-30 05:01:00|30357|30266|30361.9|30270.9|30362.9|30271.9|30356.9|30265.9|24
1653886870000|2022-05-30 05:01:10|30362.2|30271.2|30361.4|30270.4|30366.2|30275.2|30361.4|30270.4|20
1653886880000|2022-05-30 05:01:20|30357.2|30266.2|30358.1|30267.1|30358.7|30267.7|30356.9|30265.9|35
1653886890000|2022-05-30 05:01:30|30358.3|30267.3|30358.6|30267.6|30359.1|30268.1|30357.5|30266.5|21
1653886900000|2022-05-30 05:01:40|30358.3|30267.3|30354.1|30263.1|30358.9|30267.9|30353.4|30262.4|27
1653886910000|2022-05-30 05:01:50|30354.4|30263.4|30356.2|30265.2|30357.4|30266.4|30354.2|30263.2|30
1653886920000|2022-05-30 05:02:00|30358|30267|30353.2|30262.2|30358.2|30267.2|30350.8|30259.8|25
1653886930000|2022-05-30 05:02:10|30352.4|30261.4|30349.7|30258.7|30353.1|30262.1|30348.1|30257.1|31
1653886940000|2022-05-30 05:02:20|30349.9|30258.9|30349.3|30258.3|30352|30261|30348|30257|37
1653886950000|2022-05-30 05:02:30|30349.7|30258.7|30341.2|30250.2|30351.2|30260.2|30341.2|30250.2|30
1653886960000|2022-05-30 05:02:40|30341|30250|30342.1|30251.1|30345|30254|30340|30249|34
1653886970000|2022-05-30 05:02:50|30343|30252|30345.7|30254.7|30345.7|30254.7|30342|30251|32
1653886980000|2022-05-30 05:03:00|30345.5|30254.5|30344.1|30253.1|30345.7|30254.7|30341.4|30250.4|33
1653886990000|2022-05-30 05:03:10|30341.4|30250.4|30341.7|30250.7|30344.4|30253.4|30341.3|30250.3|16
1653887000000|2022-05-30 05:03:20|30341.2|30250.2|30341.3|30250.3|30342.1|30251.1|30335.9|30244.9|32
1653887010000|2022-05-30 05:03:30|30339|30248|30341.7|30250.7|30341.9|30250.9|30338.6|30247.6|30
1653887020000|2022-05-30 05:03:40|30339.6|30248.6|30346.1|30255.1|30350.3|30259.3|30339.6|30248.6|34
1653887030000|2022-05-30 05:03:50|30346.5|30255.5|30349.5|30258.5|30349.5|30258.5|30346.5|30255.5|29
1653887040000|2022-05-30 05:04:00|30349.3|30258.3|30356.5|30265.5|30360.2|30269.2|30349.3|30258.3|34
1653887050000|2022-05-30 05:04:10|30361.4|30270.4|30361.4|30270.4|30363.8|30272.8|30357.1|30266.1|20
1653887060000|2022-05-30 05:04:20|30362.6|30271.6|30370.4|30279.4|30372.3|30281.3|30357.1|30266.1|30
1653887070000|2022-05-30 05:04:30|30372.6|30281.6|30371.1|30280.1|30373.3|30282.3|30368|30277|26
1653887080000|2022-05-30 05:04:40|30369.8|30278.8|30360.6|30269.6|30370.1|30279.1|30355.2|30264.2|34
1653887090000|2022-05-30 05:04:50|30358.9|30267.9|30353|30262|30359.5|30268.5|30353|30262|27
1653887100000|2022-05-30 05:05:00|30350.7|30259.7|30360.8|30269.8|30360.8|30269.8|30350.7|30259.7|33
1653887110000|2022-05-30 05:05:10|30358.1|30267.1|30361.2|30270.2|30361.4|30270.4|30357.1|30266.1|21
1653887120000|2022-05-30 05:05:20|30358.6|30267.6|30361.2|30270.2|30361.5|30270.5|30358.2|30267.2|32
1653887130000|2022-05-30 05:05:30|30360.8|30269.8|30380.5|30289.5|30381.6|30290.6|30360.8|30269.8|36
1653887140000|2022-05-30 05:05:40|30381|30290|30372.2|30281.2|30381|30290|30369.2|30278.2|35
1653887150000|2022-05-30 05:05:50|30373.5|30282.5|30360.5|30269.5|30373.5|30282.5|30357.6|30266.6|35
1653887160000|2022-05-30 05:06:00|30360.6|30269.6|30360.1|30269.1|30360.6|30269.6|30357.2|30266.2|36
1653887170000|2022-05-30 05:06:10|30358.1|30267.1|30358.4|30267.4|30360.2|30269.2|30357.5|30266.5|25
1653887180000|2022-05-30 05:06:20|30358.7|30267.7|30357.8|30266.8|30358.7|30267.7|30356.2|30265.2|31
1653887190000|2022-05-30 05:06:30|30357.7|30266.7|30356.8|30265.8|30359.2|30268.2|30355.5|30264.5|24
1653887200000|2022-05-30 05:06:40|30356.5|30265.5|30356.6|30265.6|30356.9|30265.9|30353.9|30262.9|28
1653887210000|2022-05-30 05:06:50|30355.3|30264.3|30357.9|30266.9|30358.1|30267.1|30355.3|30264.3|24
1653887220000|2022-05-30 05:07:00|30358|30267|30358.9|30267.9|30359.8|30268.8|30358|30267|26
1653887230000|2022-05-30 05:07:10|30359|30268|30359.4|30268.4|30362|30271|30359|30268|14
1653887240000|2022-05-30 05:07:20|30358.6|30267.6|30351.4|30260.4|30358.6|30267.6|30348.9|30257.9|24
1653887250000|2022-05-30 05:07:30|30350.8|30259.8|30349.6|30258.6|30350.9|30259.9|30347.9|30256.9|28
1653887260000|2022-05-30 05:07:40|30349.5|30258.5|30346.7|30255.7|30350.2|30259.2|30346.7|30255.7|29
1653887270000|2022-05-30 05:07:50|30347.8|30256.8|30350.6|30259.6|30353.7|30262.7|30347.5|30256.5|27
1653887280000|2022-05-30 05:08:00|30350.8|30259.8|30346.9|30255.9|30350.8|30259.8|30346.9|30255.9|25
1653887290000|2022-05-30 05:08:10|30348.8|30257.8|30351.2|30260.2|30351.2|30260.2|30347.4|30256.4|22
1653887300000|2022-05-30 05:08:20|30350.2|30259.2|30351.4|30260.4|30351.4|30260.4|30349.2|30258.2|26
1653887310000|2022-05-30 05:08:30|30350.7|30259.7|30351|30260|30351.6|30260.6|30349.8|30258.8|22
1653887320000|2022-05-30 05:08:40|30350.5|30259.5|30350.6|30259.6|30351.1|30260.1|30350.5|30259.5|13
1653887330000|2022-05-30 05:08:50|30351.2|30260.2|30350|30259|30351.2|30260.2|30348.6|30257.6|26
1653887340000|2022-05-30 05:09:00|30350.2|30259.2|30358.4|30267.4|30358.4|30267.4|30350.2|30259.2|31
1653887350000|2022-05-30 05:09:10|30358.2|30267.2|30352.7|30261.7|30366.6|30275.6|30350.3|30259.3|30
1653887360000|2022-05-30 05:09:20|30353|30262|30360|30269|30363.9|30272.9|30352.7|30261.7|23
1653887370000|2022-05-30 05:09:30|30360.2|30269.2|30370.2|30279.2|30374.3|30283.3|30358.4|30267.4|31
1653887380000|2022-05-30 05:09:40|30372|30281|30371.8|30280.8|30372|30281|30369.8|30278.8|29
1653887390000|2022-05-30 05:09:50|30371.4|30280.4|30370.2|30279.2|30373.1|30282.1|30362.6|30271.6|32
1653887400000|2022-05-30 05:10:00|30370.1|30279.1|30366.2|30275.2|30370.7|30279.7|30361.9|30270.9|33
1653887410000|2022-05-30 05:10:10|30363.9|30272.9|30364.7|30273.7|30365.1|30274.1|30363.2|30272.2|26
1653887420000|2022-05-30 05:10:20|30364.2|30273.2|30369.3|30278.3|30369.7|30278.7|30363.8|30272.8|31
1653887430000|2022-05-30 05:10:30|30369.6|30278.6|30357.1|30266.1|30369.7|30278.7|30355.4|30264.4|24
1653887440000|2022-05-30 05:10:40|30356.7|30265.7|30355|30264|30360.5|30269.5|30353.7|30262.7|22
1653887450000|2022-05-30 05:10:50|30354.8|30263.8|30362|30271|30362|30271|30354.5|30263.5|27
1653887460000|2022-05-30 05:11:00|30361.2|30270.2|30367.2|30276.2|30367.2|30276.2|30360.7|30269.7|30
1653887470000|2022-05-30 05:11:10|30365.9|30274.9|30368.5|30277.5|30368.5|30277.5|30363.3|30272.3|32
1653887480000|2022-05-30 05:11:20|30365.2|30274.2|30359.5|30268.5|30367.1|30276.1|30359.5|30268.5|20
1653887490000|2022-05-30 05:11:30|30359.7|30268.7|30366.3|30275.3|30369.4|30278.4|30359.7|30268.7|22
1653887500000|2022-05-30 05:11:40|30364.7|30273.7|30364.1|30273.1|30366.7|30275.7|30360.8|30269.8|26
1653887510000|2022-05-30 05:11:50|30363.7|30272.7|30372|30281|30375.9|30284.9|30360.9|30269.9|33
1653887520000|2022-05-30 05:12:00|30372.6|30281.6|30373.6|30282.6|30378.4|30287.4|30372|30281|29
1653887530000|2022-05-30 05:12:10|30376.5|30285.5|30382.1|30291.1|30383.7|30292.7|30374.5|30283.5|30
1653887540000|2022-05-30 05:12:20|30383.6|30292.6|30389.5|30298.5|30389.5|30298.5|30382.9|30291.9|12
1653887550000|2022-05-30 05:12:30|30391.4|30300.4|30390.6|30299.6|30393.4|30302.4|30389.9|30298.9|24
1653887560000|2022-05-30 05:12:40|30392.5|30301.5|30384.4|30293.4|30394.4|30303.4|30383.1|30292.1|18
1653887570000|2022-05-30 05:12:50|30384.9|30293.9|30378.6|30287.6|30387.2|30296.2|30377.3|30286.3|31
1653887580000|2022-05-30 05:13:00|30379.6|30288.6|30381.6|30290.6|30382|30291|30377.4|30286.4|28
1653887590000|2022-05-30 05:13:10|30381.9|30290.9|30380.9|30289.9|30383.6|30292.6|30379.2|30288.2|18
1653887600000|2022-05-30 05:13:20|30382.8|30291.8|30372.7|30281.7|30383.9|30292.9|30372.7|30281.7|33
1653887610000|2022-05-30 05:13:30|30372.9|30281.9|30373.5|30282.5|30375.2|30284.2|30372.5|30281.5|30
1653887620000|2022-05-30 05:13:40|30373.4|30282.4|30375.1|30284.1|30375.1|30284.1|30372.5|30281.5|29
1653887630000|2022-05-30 05:13:50|30374.5|30283.5|30372.6|30281.6|30375.4|30284.4|30372.6|30281.6|22
1653887640000|2022-05-30 05:14:00|30373.4|30282.4|30383.6|30292.6|30385.9|30294.9|30373.4|30282.4|31
1653887650000|2022-05-30 05:14:10|30383.1|30292.1|30391.1|30300.1|30392.5|30301.5|30383.1|30292.1|19
1653887660000|2022-05-30 05:14:20|30391.6|30300.6|30394.1|30303.1|30395.7|30304.7|30390.3|30299.3|33
1653887670000|2022-05-30 05:14:30|30394|30303|30392.1|30301.1|30396.7|30305.7|30391.4|30300.4|29
1653887680000|2022-05-30 05:14:40|30393.6|30302.6|30398.1|30307.1|30404.1|30313.1|30393.5|30302.5|30
1653887690000|2022-05-30 05:14:50|30396.7|30305.7|30396.6|30305.6|30400.4|30309.4|30396.2|30305.2|25
1653887700000|2022-05-30 05:15:00|30397.4|30306.4|30391.3|30300.3|30399.1|30308.1|30391.3|30300.3|30
1653887710000|2022-05-30 05:15:10|30392.5|30301.5|30395.2|30304.2|30398.4|30307.4|30390.8|30299.8|29
1653887720000|2022-05-30 05:15:20|30395.1|30304.1|30391.9|30300.9|30395.1|30304.1|30391.7|30300.7|25
1653887730000|2022-05-30 05:15:30|30392.5|30301.5|30391.8|30300.8|30393.8|30302.8|30391.5|30300.5|25
1653887740000|2022-05-30 05:15:40|30391.9|30300.9|30390.9|30299.9|30393.5|30302.5|30390.2|30299.2|15
1653887750000|2022-05-30 05:15:50|30390.7|30299.7|30394.1|30303.1|30396|30305|30390.7|30299.7|31
1653887760000|2022-05-30 05:16:00|30394|30303|30388.8|30297.8|30394|30303|30388.1|30297.1|27
1653887770000|2022-05-30 05:16:10|30388.9|30297.9|30386.7|30295.7|30391.1|30300.1|30384.4|30293.4|29
1653887780000|2022-05-30 05:16:20|30388.2|30297.2|30387.5|30296.5|30390.3|30299.3|30385.8|30294.8|28
1653887790000|2022-05-30 05:16:30|30387.4|30296.4|30388.3|30297.3|30390.3|30299.3|30385.2|30294.2|24
1653887800000|2022-05-30 05:16:40|30388.2|30297.2|30386.7|30295.7|30392|30301|30386.5|30295.5|31
1653887810000|2022-05-30 05:16:50|30386.6|30295.6|30390.7|30299.7|30391.3|30300.3|30386.4|30295.4|26
1653887820000|2022-05-30 05:17:00|30390|30299|30382.3|30291.3|30393.6|30302.6|30382.1|30291.1|29
1653887830000|2022-05-30 05:17:10|30382.2|30291.2|30381.8|30290.8|30385.2|30294.2|30380.5|30289.5|30
1653887840000|2022-05-30 05:17:20|30378.8|30287.8|30381.3|30290.3|30384.4|30293.4|30378.8|30287.8|34
1653887850000|2022-05-30 05:17:30|30382.8|30291.8|30381.9|30290.9|30384.6|30293.6|30381.3|30290.3|29
1653887860000|2022-05-30 05:17:40|30381.7|30290.7|30383.3|30292.3|30383.3|30292.3|30381.6|30290.6|22
1653887870000|2022-05-30 05:17:50|30382.8|30291.8|30385.3|30294.3|30385.9|30294.9|30382.8|30291.8|24
1653887880000|2022-05-30 05:18:00|30383.8|30292.8|30384.2|30293.2|30387.7|30296.7|30381.8|30290.8|25
1653887890000|2022-05-30 05:18:10|30384.3|30293.3|30389.6|30298.6|30397.7|30306.7|30382.8|30291.8|34
1653887900000|2022-05-30 05:18:20|30389.7|30298.7|30393.3|30302.3|30394.8|30303.8|30388.5|30297.5|28
1653887910000|2022-05-30 05:18:30|30394.3|30303.3|30394|30303|30397.1|30306.1|30393.6|30302.6|26
1653887920000|2022-05-30 05:18:40|30395.4|30304.4|30393.8|30302.8|30398.1|30307.1|30392.1|30301.1|22
1653887930000|2022-05-30 05:18:50|30393.9|30302.9|30404.9|30313.9|30404.9|30313.9|30393.9|30302.9|24
1653887940000|2022-05-30 05:19:00|30405.4|30314.4|30403.6|30312.6|30406.1|30315.1|30398.6|30307.6|27
1653887950000|2022-05-30 05:19:10|30403.5|30312.5|30403.2|30312.2|30407.4|30316.4|30401.6|30310.6|33
1653887960000|2022-05-30 05:19:20|30404.3|30313.3|30397.3|30306.3|30405.2|30314.2|30395.1|30304.1|31
1653887970000|2022-05-30 05:19:30|30396.2|30305.2|30401.1|30310.1|30408.7|30317.7|30396.2|30305.2|34
1653887980000|2022-05-30 05:19:40|30400.5|30309.5|30401.7|30310.7|30406.1|30315.1|30400.1|30309.1|31
1653887990000|2022-05-30 05:19:50|30402.5|30311.5|30395.2|30304.2|30405.3|30314.3|30393.3|30302.3|33
1653888000000|2022-05-30 05:20:00|30395.1|30304.1|30403.5|30312.5|30409.3|30318.3|30395.1|30304.1|32
1653888010000|2022-05-30 05:20:10|30403.2|30312.2|30402.6|30311.6|30406.3|30315.3|30401.4|30310.4|25
1653888020000|2022-05-30 05:20:20|30402.8|30311.8|30388.3|30297.3|30405.7|30314.7|30387.6|30296.6|33
1653888030000|2022-05-30 05:20:30|30388.2|30297.2|30386.4|30295.4|30391.6|30300.6|30384.6|30293.6|26
1653888040000|2022-05-30 05:20:40|30386.2|30295.2|30383|30292|30386.7|30295.7|30380.7|30289.7|23
1653888050000|2022-05-30 05:20:50|30382.8|30291.8|30383.6|30292.6|30383.8|30292.8|30382.7|30291.7|8
1653888060000|2022-05-30 05:21:00|30382.9|30291.9|30383.2|30292.2|30390.7|30299.7|30382.9|30291.9|24
1653888070000|2022-05-30 05:21:10|30383.5|30292.5|30382.6|30291.6|30383.9|30292.9|30379.4|30288.4|23
1653888080000|2022-05-30 05:21:20|30382.7|30291.7|30380.9|30289.9|30384.5|30293.5|30378.6|30287.6|26
1653888090000|2022-05-30 05:21:30|30381.2|30290.2|30382.6|30291.6|30384.5|30293.5|30378.4|30287.4|23
1653888100000|2022-05-30 05:21:40|30382.7|30291.7|30383.3|30292.3|30384.5|30293.5|30380.5|30289.5|19
1653888110000|2022-05-30 05:21:50|30382.2|30291.2|30382.2|30291.2|30383.3|30292.3|30382|30291|8
1653888120000|2022-05-30 05:22:00|30382.4|30291.4|30385.3|30294.3|30385.7|30294.7|30382.4|30291.4|22
1653888130000|2022-05-30 05:22:10|30385.2|30294.2|30384|30293|30385.2|30294.2|30380.8|30289.8|21
1653888140000|2022-05-30 05:22:20|30383.7|30292.7|30382.8|30291.8|30384|30293|30382.3|30291.3|21
1653888150000|2022-05-30 05:22:30|30383|30292|30382.6|30291.6|30383.4|30292.4|30380.9|30289.9|21
1653888160000|2022-05-30 05:22:40|30382.8|30291.8|30383.6|30292.6|30383.6|30292.6|30382.7|30291.7|6
1653888170000|2022-05-30 05:22:50|30382.8|30291.8|30382.4|30291.4|30383|30292|30382.1|30291.1|16
1653888180000|2022-05-30 05:23:00|30382.5|30291.5|30362.9|30271.9|30388.6|30297.6|30361.5|30270.5|25
1653888190000|2022-05-30 05:23:10|30363.4|30272.4|30368|30277|30369.6|30278.6|30362.2|30271.2|21
1653888200000|2022-05-30 05:23:20|30368.7|30277.7|30369.3|30278.3|30369.7|30278.7|30367.8|30276.8|27
1653888210000|2022-05-30 05:23:30|30369.5|30278.5|30368.9|30277.9|30371.6|30280.6|30368|30277|24
1653888220000|2022-05-30 05:23:40|30369.1|30278.1|30370|30279|30370.6|30279.6|30368.5|30277.5|24
1653888230000|2022-05-30 05:23:50|30368.9|30277.9|30367.5|30276.5|30370.2|30279.2|30366.6|30275.6|26
1653888240000|2022-05-30 05:24:00|30366.6|30275.6|30366.6|30275.6|30369.9|30278.9|30364.7|30273.7|30
1653888250000|2022-05-30 05:24:10|30366.5|30275.5|30368.4|30277.4|30369.6|30278.6|30366.2|30275.2|24
1653888260000|2022-05-30 05:24:20|30369.1|30278.1|30369.6|30278.6|30369.8|30278.8|30366|30275|30
1653888270000|2022-05-30 05:24:30|30370.2|30279.2|30370.2|30279.2|30370.6|30279.6|30367.5|30276.5|18
1653888280000|2022-05-30 05:24:40|30368.8|30277.8|30366.5|30275.5|30368.8|30277.8|30364.6|30273.6|27
1653888290000|2022-05-30 05:24:50|30364.8|30273.8|30368.6|30277.6|30368.7|30277.7|30364.8|30273.8|24
1653888300000|2022-05-30 05:25:00|30366.5|30275.5|30370.6|30279.6|30373.5|30282.5|30365.3|30274.3|25
1653888310000|2022-05-30 05:25:10|30371.8|30280.8|30369.1|30278.1|30371.8|30280.8|30366.7|30275.7|27
1653888320000|2022-05-30 05:25:20|30369|30278|30369.6|30278.6|30371.6|30280.6|30368.4|30277.4|25
1653888330000|2022-05-30 05:25:30|30369.7|30278.7|30372.6|30281.6|30373.3|30282.3|30368.9|30277.9|29
1653888340000|2022-05-30 05:25:40|30372.1|30281.1|30371.8|30280.8|30372.6|30281.6|30370|30279|20
1653888350000|2022-05-30 05:25:50|30370.1|30279.1|30366.6|30275.6|30370.5|30279.5|30365.4|30274.4|23
1653888360000|2022-05-30 05:26:00|30365.9|30274.9|30370.3|30279.3|30373.5|30282.5|30365.9|30274.9|25
1653888370000|2022-05-30 05:26:10|30371.8|30280.8|30374.3|30283.3|30375.1|30284.1|30371.3|30280.3|20
1653888380000|2022-05-30 05:26:20|30373.9|30282.9|30370.7|30279.7|30373.9|30282.9|30370|30279|22
1653888390000|2022-05-30 05:26:30|30368.6|30277.6|30369|30278|30369|30278|30367.3|30276.3|13
1653888400000|2022-05-30 05:26:40|30367.7|30276.7|30370.2|30279.2|30371.7|30280.7|30367.7|30276.7|19
1653888410000|2022-05-30 05:26:50|30370.4|30279.4|30369.7|30278.7|30371.8|30280.8|30368.1|30277.1|23
1653888420000|2022-05-30 05:27:00|30369.4|30278.4|30364.2|30273.2|30370.2|30279.2|30364|30273|21
1653888430000|2022-05-30 05:27:10|30364.1|30273.1|30365.4|30274.4|30365.4|30274.4|30364.1|30273.1|12
1653888440000|2022-05-30 05:27:20|30366.7|30275.7|30364.1|30273.1|30371.7|30280.7|30364.1|30273.1|26
1653888450000|2022-05-30 05:27:30|30364.4|30273.4|30364.8|30273.8|30365.9|30274.9|30363.6|30272.6|23
1653888460000|2022-05-30 05:27:40|30364.3|30273.3|30366.7|30275.7|30367.1|30276.1|30364.3|30273.3|27
1653888470000|2022-05-30 05:27:50|30366.3|30275.3|30365.1|30274.1|30366.9|30275.9|30364.7|30273.7|29
1653888480000|2022-05-30 05:28:00|30364.7|30273.7|30365.9|30274.9|30366.6|30275.6|30362.9|30271.9|28
1653888490000|2022-05-30 05:28:10|30365.3|30274.3|30368.1|30277.1|30369.7|30278.7|30363.6|30272.6|24
1653888500000|2022-05-30 05:28:20|30369.7|30278.7|30367|30276|30369.7|30278.7|30366.5|30275.5|21
1653888510000|2022-05-30 05:28:30|30366.9|30275.9|30367.3|30276.3|30367.3|30276.3|30366.7|30275.7|17
1653888520000|2022-05-30 05:28:40|30366.7|30275.7|30366.8|30275.8|30367.3|30276.3|30366.2|30275.2|13
1653888530000|2022-05-30 05:28:50|30366.5|30275.5|30365.5|30274.5|30367|30276|30362.9|30271.9|26
1653888540000|2022-05-30 05:29:00|30366.8|30275.8|30364.8|30273.8|30366.8|30275.8|30364.8|30273.8|14
1653888550000|2022-05-30 05:29:10|30366.2|30275.2|30364.1|30273.1|30367.3|30276.3|30364.1|30273.1|25
1653888560000|2022-05-30 05:29:20|30365.7|30274.7|30366.9|30275.9|30367.9|30276.9|30363.8|30272.8|24
1653888570000|2022-05-30 05:29:30|30367.2|30276.2|30370.9|30279.9|30371.6|30280.6|30367.2|30276.2|11
1653888580000|2022-05-30 05:29:40|30370.5|30279.5|30370.8|30279.8|30371.5|30280.5|30370.5|30279.5|4
1653888590000|2022-05-30 05:29:50|30369.1|30278.1|30371.2|30280.2|30371.2|30280.2|30369.1|30278.1|3
1653888600000|2022-05-30 05:30:00|30371.4|30280.4|30372.6|30281.6|30377.9|30286.9|30361.6|30270.6|27
1653888610000|2022-05-30 05:30:10|30374|30283|30377.8|30286.8|30377.8|30286.8|30373.4|30282.4|29
1653888620000|2022-05-30 05:30:20|30377.7|30286.7|30376.4|30285.4|30381.2|30290.2|30376.1|30285.1|17
1653888630000|2022-05-30 05:30:30|30377.7|30286.7|30368.7|30277.7|30377.7|30286.7|30368.5|30277.5|28
1653888640000|2022-05-30 05:30:40|30369.2|30278.2|30368.1|30277.1|30369.6|30278.6|30366.9|30275.9|25
1653888650000|2022-05-30 05:30:50|30366.8|30275.8|30365.5|30274.5|30369.1|30278.1|30365.5|30274.5|28
1653888660000|2022-05-30 05:31:00|30366.5|30275.5|30367|30276|30367|30276|30365.5|30274.5|29
1653888670000|2022-05-30 05:31:10|30366.6|30275.6|30368.9|30277.9|30368.9|30277.9|30364.4|30273.4|23
1653888680000|2022-05-30 05:31:20|30368.5|30277.5|30368.5|30277.5|30368.6|30277.6|30367|30276|12
1653888690000|2022-05-30 05:31:30|30368.4|30277.4|30364.1|30273.1|30369|30278|30363.5|30272.5|22
1653888700000|2022-05-30 05:31:40|30363.5|30272.5|30362.7|30271.7|30364.3|30273.3|30362.3|30271.3|19
1653888710000|2022-05-30 05:31:50|30364.1|30273.1|30363.1|30272.1|30364.3|30273.3|30362|30271|21
1653888720000|2022-05-30 05:32:00|30365.5|30274.5|30363.3|30272.3|30365.8|30274.8|30362.5|30271.5|19
1653888730000|2022-05-30 05:32:10|30363.2|30272.2|30363.5|30272.5|30365.9|30274.9|30362.5|30271.5|22
1653888740000|2022-05-30 05:32:20|30363.1|30272.1|30361.7|30270.7|30364|30273|30361.7|30270.7|14
1653888750000|2022-05-30 05:32:30|30361.9|30270.9|30364.9|30273.9|30365.3|30274.3|30360.4|30269.4|22
1653888760000|2022-05-30 05:32:40|30361.4|30270.4|30361.6|30270.6|30365.9|30274.9|30359.5|30268.5|25
1653888770000|2022-05-30 05:32:50|30363.4|30272.4|30363.5|30272.5|30363.5|30272.5|30359.7|30268.7|11
1653888780000|2022-05-30 05:33:00|30367.7|30276.7|30367.4|30276.4|30368.7|30277.7|30367.4|30276.4|7
1653888810000|2022-05-30 05:33:30|30367.7|30276.7|30365.8|30274.8|30367.7|30276.7|30365.8|30274.8|19
1653888820000|2022-05-30 05:33:40|30366|30275|30361.7|30270.7|30366.1|30275.1|30360.6|30269.6|28
1653888830000|2022-05-30 05:33:50|30361.8|30270.8|30361.5|30270.5|30361.8|30270.8|30360.5|30269.5|16
1653888840000|2022-05-30 05:34:00|30361.6|30270.6|30373.8|30282.8|30374.3|30283.3|30360.2|30269.2|26
1653888850000|2022-05-30 05:34:10|30374.1|30283.1|30374.4|30283.4|30374.8|30283.8|30373.9|30282.9|17
1653888860000|2022-05-30 05:34:20|30375.5|30284.5|30382.9|30291.9|30386.2|30295.2|30375.1|30284.1|30
1653888870000|2022-05-30 05:34:30|30382.7|30291.7|30384.2|30293.2|30385.3|30294.3|30382.4|30291.4|24
1653888880000|2022-05-30 05:34:40|30386.3|30295.3|30392.8|30301.8|30392.8|30301.8|30386.3|30295.3|13
1653888890000|2022-05-30 05:34:50|30393.2|30302.2|30392.3|30301.3|30393.2|30302.2|30391.6|30300.6|12
1653888900000|2022-05-30 05:35:00|30393.5|30302.5|30396.1|30305.1|30397|30306|30393.3|30302.3|19
1653888910000|2022-05-30 05:35:10|30396.8|30305.8|30392.6|30301.6|30396.9|30305.9|30392.6|30301.6|16
1653888920000|2022-05-30 05:35:20|30393.3|30302.3|30396.4|30305.4|30396.4|30305.4|30393.3|30302.3|16
1653888930000|2022-05-30 05:35:30|30393.5|30302.5|30394|30303|30396.2|30305.2|30393.5|30302.5|20
1653888940000|2022-05-30 05:35:40|30394.2|30303.2|30393.7|30302.7|30394.8|30303.8|30393.1|30302.1|19
1653888950000|2022-05-30 05:35:50|30394.2|30303.2|30388.8|30297.8|30394.9|30303.9|30385.1|30294.1|26
1653888960000|2022-05-30 05:36:00|30389.8|30298.8|30388.6|30297.6|30390.4|30299.4|30385|30294|23
1653888970000|2022-05-30 05:36:10|30390.2|30299.2|30386.9|30295.9|30390.3|30299.3|30384.1|30293.1|25
1653888980000|2022-05-30 05:36:20|30387|30296|30387.3|30296.3|30390|30299|30385|30294|30
1653888990000|2022-05-30 05:36:30|30385.3|30294.3|30388.1|30297.1|30390.7|30299.7|30385.3|30294.3|30
1653889000000|2022-05-30 05:36:40|30387.8|30296.8|30388.1|30297.1|30390.5|30299.5|30387.8|30296.8|20
1653889010000|2022-05-30 05:36:50|30389|30298|30388.8|30297.8|30389.5|30298.5|30388.3|30297.3|15
1653889020000|2022-05-30 05:37:00|30388.6|30297.6|30408.8|30317.8|30412.3|30321.3|30386.4|30295.4|33
1653889030000|2022-05-30 05:37:10|30409.6|30318.6|30404.4|30313.4|30409.6|30318.6|30393.8|30302.8|36
1653889040000|2022-05-30 05:37:20|30405.3|30314.3|30401|30310|30405.3|30314.3|30398.3|30307.3|30
1653889050000|2022-05-30 05:37:30|30402|30311|30408.4|30317.4|30409.6|30318.6|30394.5|30303.5|32
1653889060000|2022-05-30 05:37:40|30408.8|30317.8|30361.6|30270.6|30408.9|30317.9|30353.2|30262.2|36
1653889070000|2022-05-30 05:37:50|30362.5|30271.5|30361.7|30270.7|30364.3|30273.3|30357|30266|27
1653889080000|2022-05-30 05:38:00|30361.9|30270.9|30358.3|30267.3|30363.1|30272.1|30358.3|30267.3|17
1653889090000|2022-05-30 05:38:10|30358.4|30267.4|30353.7|30262.7|30360.2|30269.2|30352.9|30261.9|26
1653889100000|2022-05-30 05:38:20|30355.4|30264.4|30356.3|30265.3|30357.4|30266.4|30346.4|30255.4|28
1653889110000|2022-05-30 05:38:30|30356.4|30265.4|30366.3|30275.3|30366.3|30275.3|30356.4|30265.4|18
1653889120000|2022-05-30 05:38:40|30365.1|30274.1|30370.6|30279.6|30371.9|30280.9|30365.1|30274.1|32
1653889130000|2022-05-30 05:38:50|30371.2|30280.2|30371.2|30280.2|30371.9|30280.9|30369.8|30278.8|28
1653889140000|2022-05-30 05:39:00|30371.8|30280.8|30373.1|30282.1|30375.9|30284.9|30371.3|30280.3|28
1653889150000|2022-05-30 05:39:10|30373.3|30282.3|30382.9|30291.9|30382.9|30291.9|30372.4|30281.4|32
1653889160000|2022-05-30 05:39:20|30376|30285|30393.9|30302.9|30398.9|30307.9|30376|30285|35
1653889170000|2022-05-30 05:39:30|30394.6|30303.6|30405.6|30314.6|30405.6|30314.6|30391.4|30300.4|36
1653889180000|2022-05-30 05:39:40|30405.8|30314.8|30394.1|30303.1|30405.8|30314.8|30393.2|30302.2|31
1653889190000|2022-05-30 05:39:50|30394.2|30303.2|30395.5|30304.5|30396.5|30305.5|30393|30302|35
1653889200000|2022-05-30 05:40:00|30396.3|30305.3|30421.9|30330.9|30432.8|30341.8|30394.2|30303.2|39
1653889210000|2022-05-30 05:40:10|30420.8|30329.8|30421.8|30330.8|30423.8|30332.8|30415.6|30324.6|36
1653889220000|2022-05-30 05:40:20|30421.7|30330.7|30421.5|30330.5|30422.3|30331.3|30420|30329|31
1653889230000|2022-05-30 05:40:30|30422.5|30331.5|30426.8|30335.8|30428.5|30337.5|30422.5|30331.5|34
1653889240000|2022-05-30 05:40:40|30427|30336|30416|30325|30427.4|30336.4|30415.1|30324.1|31
1653889250000|2022-05-30 05:40:50|30415.9|30324.9|30413.9|30322.9|30416.1|30325.1|30413.4|30322.4|29
1653889260000|2022-05-30 05:41:00|30414|30323|30407.9|30316.9|30415.2|30324.2|30406.1|30315.1|30
1653889270000|2022-05-30 05:41:10|30407.6|30316.6|30409.5|30318.5|30409.9|30318.9|30403.2|30312.2|34
1653889280000|2022-05-30 05:41:20|30408.7|30317.7|30401.2|30310.2|30410.5|30319.5|30401.2|30310.2|27
1653889290000|2022-05-30 05:41:30|30401.3|30310.3|30405.2|30314.2|30407.3|30316.3|30400.7|30309.7|36
1653889300000|2022-05-30 05:41:40|30403.4|30312.4|30381|30290|30403.7|30312.7|30379.6|30288.6|30
1653889310000|2022-05-30 05:41:50|30380.9|30289.9|30375.2|30284.2|30380.9|30289.9|30374.7|30283.7|27
1653889320000|2022-05-30 05:42:00|30376.5|30285.5|30384.3|30293.3|30384.7|30293.7|30374.8|30283.8|22
1653889330000|2022-05-30 05:42:10|30384.2|30293.2|30383|30292|30385.4|30294.4|30382.7|30291.7|28
1653889340000|2022-05-30 05:42:20|30383.1|30292.1|30372.1|30281.1|30383.1|30292.1|30369.1|30278.1|30
1653889350000|2022-05-30 05:42:30|30372.2|30281.2|30371.4|30280.4|30373.1|30282.1|30369.6|30278.6|23
1653889360000|2022-05-30 05:42:40|30372.1|30281.1|30367.2|30276.2|30372.1|30281.1|30365.5|30274.5|22
1653889370000|2022-05-30 05:42:50|30367.6|30276.6|30377|30286|30380.7|30289.7|30365.2|30274.2|31
1653889380000|2022-05-30 05:43:00|30378.3|30287.3|30379.1|30288.1|30379.5|30288.5|30376.4|30285.4|36
1653889390000|2022-05-30 05:43:10|30379.5|30288.5|30375.2|30284.2|30379.5|30288.5|30373.6|30282.6|31
1653889400000|2022-05-30 05:43:20|30376.3|30285.3|30369|30278|30377|30286|30369|30278|29
1653889410000|2022-05-30 05:43:30|30369.4|30278.4|30359.6|30268.6|30372.7|30281.7|30356.8|30265.8|31
1653889420000|2022-05-30 05:43:40|30361|30270|30355.6|30264.6|30361|30270|30355.2|30264.2|27
1653889430000|2022-05-30 05:43:50|30355.5|30264.5|30355.6|30264.6|30358.9|30267.9|30354.8|30263.8|26
1653889440000|2022-05-30 05:44:00|30356|30265|30355.6|30264.6|30362.2|30271.2|30355.3|30264.3|30
1653889450000|2022-05-30 05:44:10|30356|30265|30363.4|30272.4|30363.5|30272.5|30355.1|30264.1|25
1653889460000|2022-05-30 05:44:20|30362.4|30271.4|30357.6|30266.6|30363.5|30272.5|30354.9|30263.9|29
1653889470000|2022-05-30 05:44:30|30357.2|30266.2|30355|30264|30360.2|30269.2|30354.8|30263.8|19
1653889480000|2022-05-30 05:44:40|30355.1|30264.1|30353.9|30262.9|30360.5|30269.5|30353.4|30262.4|17
1653889490000|2022-05-30 05:44:50|30354|30263|30353.3|30262.3|30354.1|30263.1|30353.2|30262.2|5
1653889500000|2022-05-30 05:45:00|30353.2|30262.2|30370.2|30279.2|30371.6|30280.6|30353.2|30262.2|22
1653889510000|2022-05-30 05:45:10|30369.9|30278.9|30351.3|30260.3|30370.2|30279.2|30351|30260|24
1653889520000|2022-05-30 05:45:20|30351.4|30260.4|30351.7|30260.7|30352.4|30261.4|30348.3|30257.3|8
1653889530000|2022-05-30 05:45:30|30350.9|30259.9|30348.3|30257.3|30351.2|30260.2|30346.6|30255.6|28
1653889540000|2022-05-30 05:45:40|30348.2|30257.2|30347.2|30256.2|30349.9|30258.9|30342.9|30251.9|26
1653889550000|2022-05-30 05:45:50|30347.6|30256.6|30343.4|30252.4|30347.6|30256.6|30340.4|30249.4|31
1653889560000|2022-05-30 05:46:00|30342.9|30251.9|30344.9|30253.9|30346.9|30255.9|30342.1|30251.1|30
1653889570000|2022-05-30 05:46:10|30343.9|30252.9|30343.6|30252.6|30344.2|30253.2|30341.8|30250.8|28
1653889580000|2022-05-30 05:46:20|30342.5|30251.5|30341.9|30250.9|30343.1|30252.1|30341|30250|21
1653889590000|2022-05-30 05:46:30|30342.9|30251.9|30339.4|30248.4|30343.7|30252.7|30339.1|30248.1|30
1653889600000|2022-05-30 05:46:40|30339.6|30248.6|30339.2|30248.2|30340.3|30249.3|30337.9|30246.9|23
1653889610000|2022-05-30 05:46:50|30336.3|30245.3|30335.2|30244.2|30338.5|30247.5|30331.6|30240.6|27
1653889620000|2022-05-30 05:47:00|30335.4|30244.4|30330.9|30239.9|30336.8|30245.8|30330.9|30239.9|25
1653889630000|2022-05-30 05:47:10|30330.8|30239.8|30336.6|30245.6|30338.2|30247.2|30330.8|30239.8|28
1653889640000|2022-05-30 05:47:20|30335.6|30244.6|30328.4|30237.4|30337.8|30246.8|30328.1|30237.1|29
1653889650000|2022-05-30 05:47:30|30329|30238|30321.8|30230.8|30329.2|30238.2|30320.9|30229.9|32
1653889660000|2022-05-30 05:47:40|30321.1|30230.1|30338.1|30247.1|30338.1|30247.1|30321.1|30230.1|24
1653889670000|2022-05-30 05:47:50|30338|30247|30335.2|30244.2|30338|30247|30331.7|30240.7|31
1653889680000|2022-05-30 05:48:00|30333.5|30242.5|30329.6|30238.6|30335|30244|30325.2|30234.2|38
1653889690000|2022-05-30 05:48:10|30329.7|30238.7|30327.5|30236.5|30330|30239|30325.2|30234.2|31
1653889700000|2022-05-30 05:48:20|30327.1|30236.1|30328.5|30237.5|30328.5|30237.5|30326.4|30235.4|28
1653889710000|2022-05-30 05:48:30|30328.6|30237.6|30328.9|30237.9|30329|30238|30328.3|30237.3|12
1653889720000|2022-05-30 05:48:40|30328.6|30237.6|30334.2|30243.2|30335|30244|30328.2|30237.2|19
1653889730000|2022-05-30 05:48:50|30333.9|30242.9|30331.7|30240.7|30334.6|30243.6|30331.4|30240.4|28
1653889740000|2022-05-30 05:49:00|30332.1|30241.1|30332.8|30241.8|30333.3|30242.3|30331.1|30240.1|25
1653889750000|2022-05-30 05:49:10|30333.6|30242.6|30331.9|30240.9|30333.6|30242.6|30331.9|30240.9|28
1653889760000|2022-05-30 05:49:20|30331.5|30240.5|30329.7|30238.7|30331.5|30240.5|30328.7|30237.7|20
1653889770000|2022-05-30 05:49:30|30329.4|30238.4|30329.4|30238.4|30330.5|30239.5|30328.1|30237.1|25
1653889780000|2022-05-30 05:49:40|30329.5|30238.5|30329.8|30238.8|30329.8|30238.8|30329|30238|12
1653889790000|2022-05-30 05:49:50|30331.4|30240.4|30329.1|30238.1|30331.4|30240.4|30329.1|30238.1|14
1653889800000|2022-05-30 05:50:00|30330.8|30239.8|30340.8|30249.8|30340.8|30249.8|30329|30238|26
1653889810000|2022-05-30 05:50:10|30340.5|30249.5|30342.3|30251.3|30345.1|30254.1|30339.4|30248.4|30
1653889820000|2022-05-30 05:50:20|30341.2|30250.2|30343.9|30252.9|30347.4|30256.4|30340.9|30249.9|32
1653889830000|2022-05-30 05:50:30|30343.3|30252.3|30346.2|30255.2|30347.3|30256.3|30341.8|30250.8|29
1653889840000|2022-05-30 05:50:40|30344.8|30253.8|30348.1|30257.1|30350.8|30259.8|30344.8|30253.8|28
1653889850000|2022-05-30 05:50:50|30349|30258|30346.3|30255.3|30349|30258|30346.2|30255.2|26
1653889860000|2022-05-30 05:51:00|30346.1|30255.1|30343.3|30252.3|30346.7|30255.7|30342.1|30251.1|28
1653889870000|2022-05-30 05:51:10|30343.4|30252.4|30347.9|30256.9|30348.4|30257.4|30342.8|30251.8|26
1653889880000|2022-05-30 05:51:20|30348.1|30257.1|30359.3|30268.3|30359.3|30268.3|30347.7|30256.7|31
1653889890000|2022-05-30 05:51:30|30359.7|30268.7|30362.8|30271.8|30365.5|30274.5|30357.9|30266.9|34
1653889900000|2022-05-30 05:51:40|30363.6|30272.6|30360.2|30269.2|30363.6|30272.6|30359.7|30268.7|35
1653889910000|2022-05-30 05:51:50|30360.9|30269.9|30360.4|30269.4|30362.9|30271.9|30358|30267|34
1653889920000|2022-05-30 05:52:00|30355.8|30264.8|30351.8|30260.8|30356.5|30265.5|30348.4|30257.4|38
1653889930000|2022-05-30 05:52:10|30351.9|30260.9|30352.7|30261.7|30354.7|30263.7|30351.9|30260.9|30
1653889940000|2022-05-30 05:52:20|30354.6|30263.6|30352.5|30261.5|30354.6|30263.6|30351.9|30260.9|29
1653889950000|2022-05-30 05:52:30|30352.9|30261.9|30356.4|30265.4|30357.2|30266.2|30352.7|30261.7|30
1653889960000|2022-05-30 05:52:40|30355.9|30264.9|30355.7|30264.7|30357.2|30266.2|30353.8|30262.8|33
1653889970000|2022-05-30 05:52:50|30356|30265|30367.1|30276.1|30367.7|30276.7|30354.1|30263.1|30
1653889980000|2022-05-30 05:53:00|30367.8|30276.8|30368.7|30277.7|30368.8|30277.8|30366.1|30275.1|35
1653889990000|2022-05-30 05:53:10|30366.6|30275.6|30365|30274|30369.4|30278.4|30364.8|30273.8|35
1653890000000|2022-05-30 05:53:20|30364.4|30273.4|30366.8|30275.8|30368.3|30277.3|30364.4|30273.4|36
1653890010000|2022-05-30 05:53:30|30367.3|30276.3|30365.4|30274.4|30368.9|30277.9|30365.4|30274.4|35
1653890020000|2022-05-30 05:53:40|30365.6|30274.6|30365.1|30274.1|30368|30277|30362.9|30271.9|28
1653890030000|2022-05-30 05:53:50|30365|30274|30365.2|30274.2|30365.3|30274.3|30363.6|30272.6|29
1653890040000|2022-05-30 05:54:00|30365|30274|30373.5|30282.5|30373.5|30282.5|30364.6|30273.6|33
1653890050000|2022-05-30 05:54:10|30374.7|30283.7|30384.1|30293.1|30388|30297|30369.3|30278.3|31
1653890060000|2022-05-30 05:54:20|30385|30294|30397.8|30306.8|30398.5|30307.5|30376.4|30285.4|39
1653890070000|2022-05-30 05:54:30|30397.9|30306.9|30422.4|30331.4|30422.4|30331.4|30391.8|30300.8|34
1653890080000|2022-05-30 05:54:40|30427.5|30336.5|30438.5|30347.5|30446.9|30355.9|30427.5|30336.5|35
1653890090000|2022-05-30 05:54:50|30436|30345|30441.4|30350.4|30444|30353|30431.9|30340.9|37
1653890100000|2022-05-30 05:55:00|30438|30347|30429.3|30338.3|30438|30347|30425.8|30334.8|33
1653890110000|2022-05-30 05:55:10|30428|30337|30429.5|30338.5|30431|30340|30428|30337|25
1653890120000|2022-05-30 05:55:20|30429.3|30338.3|30426|30335|30430|30339|30423.8|30332.8|33
1653890130000|2022-05-30 05:55:30|30426.5|30335.5|30426|30335|30430.4|30339.4|30424|30333|28
1653890140000|2022-05-30 05:55:40|30426.4|30335.4|30441|30350|30441.8|30350.8|30426.3|30335.3|30
1653890150000|2022-05-30 05:55:50|30441.3|30350.3|30460.8|30369.8|30460.8|30369.8|30437.6|30346.6|29
1653890160000|2022-05-30 05:56:00|30444.9|30353.9|30449.4|30358.4|30460.8|30369.8|30444.9|30353.9|38
1653890170000|2022-05-30 05:56:10|30447.9|30356.9|30449.3|30358.3|30452.3|30361.3|30446.8|30355.8|38
1653890180000|2022-05-30 05:56:20|30449.2|30358.2|30438.2|30347.2|30450.9|30359.9|30438|30347|35
1653890190000|2022-05-30 05:56:30|30438.3|30347.3|30441.1|30350.1|30441.1|30350.1|30437.7|30346.7|22
1653890200000|2022-05-30 05:56:40|30443.8|30352.8|30448.9|30357.9|30453.7|30362.7|30443.8|30352.8|35
1653890210000|2022-05-30 05:56:50|30449|30358|30443.3|30352.3|30449|30358|30438.3|30347.3|32
1653890220000|2022-05-30 05:57:00|30443|30352|30444.1|30353.1|30444.4|30353.4|30441.1|30350.1|27
1653890230000|2022-05-30 05:57:10|30443.7|30352.7|30441.1|30350.1|30445.4|30354.4|30441.1|30350.1|19
1653890240000|2022-05-30 05:57:20|30442.7|30351.7|30449.6|30358.6|30451.5|30360.5|30442.7|30351.7|21
1653890250000|2022-05-30 05:57:30|30448.8|30357.8|30452.5|30361.5|30453.4|30362.4|30448.8|30357.8|33
1653890260000|2022-05-30 05:57:40|30452.3|30361.3|30452.4|30361.4|30452.8|30361.8|30450.9|30359.9|19
1653890270000|2022-05-30 05:57:50|30452.8|30361.8|30448.5|30357.5|30453.4|30362.4|30448.5|30357.5|13
1653890280000|2022-05-30 05:58:00|30448.6|30357.6|30463.1|30372.1|30463.1|30372.1|30445.5|30354.5|19
1653890290000|2022-05-30 05:58:10|30460.8|30369.8|30460.3|30369.3|30463|30372|30460.1|30369.1|21
1653890300000|2022-05-30 05:58:20|30459.7|30368.7|30462.2|30371.2|30463.7|30372.7|30455.9|30364.9|25
1653890310000|2022-05-30 05:58:30|30460.2|30369.2|30459.2|30368.2|30462.2|30371.2|30458.5|30367.5|29
1653890320000|2022-05-30 05:58:40|30459.6|30368.6|30460|30369|30463|30372|30459.3|30368.3|36
1653890330000|2022-05-30 05:58:50|30456.5|30365.5|30478.6|30387.6|30485.1|30394.1|30454.6|30363.6|36
1653890340000|2022-05-30 05:59:00|30477.8|30386.8|30477.6|30386.6|30480.3|30389.3|30472.7|30381.7|34
1653890350000|2022-05-30 05:59:10|30476.8|30385.8|30467.2|30376.2|30479.1|30388.1|30460.8|30369.8|38
1653890360000|2022-05-30 05:59:20|30466.9|30375.9|30468.8|30377.8|30472.2|30381.2|30465.5|30374.5|33
1653890370000|2022-05-30 05:59:30|30469.6|30378.6|30476.2|30385.2|30476.2|30385.2|30467.3|30376.3|35
1653890380000|2022-05-30 05:59:40|30473.2|30382.2|30478.7|30387.7|30487.2|30396.2|30473.2|30382.2|31
1653890390000|2022-05-30 05:59:50|30478.4|30387.4|30481.8|30390.8|30481.8|30390.8|30477.9|30386.9|22
1653890400000|2022-05-30 06:00:00|30482.3|30391.3|30469.8|30378.8|30490|30399|30469.8|30378.8|38
1653890410000|2022-05-30 06:00:10|30469|30378|30469.4|30378.4|30476.8|30385.8|30468.3|30377.3|33
1653890420000|2022-05-30 06:00:20|30469.6|30378.6|30478.1|30387.1|30478.1|30387.1|30464.3|30373.3|31
1653890430000|2022-05-30 06:00:30|30477.9|30386.9|30472.4|30381.4|30478.5|30387.5|30471.3|30380.3|33
1653890440000|2022-05-30 06:00:40|30472.8|30381.8|30472.2|30381.2|30477.1|30386.1|30472.2|30381.2|30
1653890450000|2022-05-30 06:00:50|30472.6|30381.6|30481.1|30390.1|30482.5|30391.5|30470.7|30379.7|30
1653890460000|2022-05-30 06:01:00|30483.4|30392.4|30481.3|30390.3|30484.2|30393.2|30481.3|30390.3|23
1653890470000|2022-05-30 06:01:10|30481.7|30390.7|30483.1|30392.1|30487.2|30396.2|30481.7|30390.7|19
1653890480000|2022-05-30 06:01:20|30483.2|30392.2|30485|30394|30489.7|30398.7|30478.6|30387.6|27
1653890490000|2022-05-30 06:01:30|30484.4|30393.4|30483.2|30392.2|30486.8|30395.8|30483.2|30392.2|13
1653890500000|2022-05-30 06:01:40|30486.8|30395.8|30483.1|30392.1|30487.5|30396.5|30478.6|30387.6|35
1653890510000|2022-05-30 06:01:50|30483.4|30392.4|30483.7|30392.7|30487.8|30396.8|30479|30388|21
1653890520000|2022-05-30 06:02:00|30487.6|30396.6|30482.1|30391.1|30488.2|30397.2|30481|30390|31
1653890530000|2022-05-30 06:02:10|30481.6|30390.6|30476.7|30385.7|30488.4|30397.4|30475.5|30384.5|23
1653890540000|2022-05-30 06:02:20|30472.7|30381.7|30469.7|30378.7|30472.7|30381.7|30465.1|30374.1|30
1653890550000|2022-05-30 06:02:30|30469.8|30378.8|30468.6|30377.6|30470.5|30379.5|30468|30377|29
1653890560000|2022-05-30 06:02:40|30468.5|30377.5|30446|30355|30468.8|30377.8|30446|30355|33
1653890570000|2022-05-30 06:02:50|30446.4|30355.4|30448.2|30357.2|30449.5|30358.5|30442.9|30351.9|27
1653890580000|2022-05-30 06:03:00|30449.8|30358.8|30463.4|30372.4|30463.4|30372.4|30447.9|30356.9|32
1653890590000|2022-05-30 06:03:10|30463.6|30372.6|30466.6|30375.6|30470.2|30379.2|30461.3|30370.3|25
1653890600000|2022-05-30 06:03:20|30468.4|30377.4|30469.1|30378.1|30472.5|30381.5|30465|30374|26
1653890610000|2022-05-30 06:03:30|30468.7|30377.7|30470.6|30379.6|30471.9|30380.9|30468.7|30377.7|22
1653890620000|2022-05-30 06:03:40|30471.5|30380.5|30474.8|30383.8|30476.1|30385.1|30469.5|30378.5|26
1653890630000|2022-05-30 06:03:50|30474|30383|30475.9|30384.9|30475.9|30384.9|30474|30383|14
1653890640000|2022-05-30 06:04:00|30476.8|30385.8|30470.7|30379.7|30476.8|30385.8|30462.7|30371.7|28
1653890650000|2022-05-30 06:04:10|30470.6|30379.6|30471.2|30380.2|30472.1|30381.1|30468.2|30377.2|31
1653890660000|2022-05-30 06:04:20|30471.1|30380.1|30471.7|30380.7|30472.8|30381.8|30468.8|30377.8|19
1653890670000|2022-05-30 06:04:30|30471.6|30380.6|30467.5|30376.5|30472.5|30381.5|30467.5|30376.5|10
1653890680000|2022-05-30 06:04:40|30467.8|30376.8|30466.7|30375.7|30468|30377|30465.5|30374.5|25
1653890690000|2022-05-30 06:04:50|30466.1|30375.1|30467.4|30376.4|30467.7|30376.7|30466|30375|21
1653890700000|2022-05-30 06:05:00|30467.6|30376.6|30478.4|30387.4|30478.4|30387.4|30458.6|30367.6|30
1653890710000|2022-05-30 06:05:10|30475.8|30384.8|30479.3|30388.3|30480.4|30389.4|30475.8|30384.8|33
1653890720000|2022-05-30 06:05:20|30479.8|30388.8|30479.9|30388.9|30482|30391|30472.5|30381.5|26
1653890730000|2022-05-30 06:05:30|30473|30382|30481.6|30390.6|30481.9|30390.9|30472.3|30381.3|20
1653890740000|2022-05-30 06:05:40|30481.5|30390.5|30480.1|30389.1|30481.8|30390.8|30479|30388|17
1653890750000|2022-05-30 06:05:50|30480.2|30389.2|30481.4|30390.4|30484.4|30393.4|30478.7|30387.7|33
1653890760000|2022-05-30 06:06:00|30480.9|30389.9|30479.2|30388.2|30484.8|30393.8|30477.8|30386.8|27
1653890770000|2022-05-30 06:06:10|30479.1|30388.1|30479.3|30388.3|30486|30395|30477|30386|33
1653890780000|2022-05-30 06:06:20|30482.7|30391.7|30480|30389|30483|30392|30478.5|30387.5|28
1653890790000|2022-05-30 06:06:30|30478.8|30387.8|30477.7|30386.7|30481.9|30390.9|30477.7|30386.7|26
1653890800000|2022-05-30 06:06:40|30479.6|30388.6|30479.5|30388.5|30483.2|30392.2|30477.7|30386.7|32
1653890810000|2022-05-30 06:06:50|30478.5|30387.5|30477.6|30386.6|30480.8|30389.8|30477.6|30386.6|29
1653890820000|2022-05-30 06:07:00|30479.4|30388.4|30479.4|30388.4|30481.1|30390.1|30477.6|30386.6|22
1653890830000|2022-05-30 06:07:10|30480.1|30389.1|30479.2|30388.2|30481.9|30390.9|30477.8|30386.8|24
1653890840000|2022-05-30 06:07:20|30477.6|30386.6|30479.2|30388.2|30480|30389|30477.6|30386.6|32
1653890850000|2022-05-30 06:07:30|30478.2|30387.2|30478.6|30387.6|30485.8|30394.8|30477.6|30386.6|17
1653890860000|2022-05-30 06:07:40|30483.8|30392.8|30495.5|30404.5|30495.5|30404.5|30477.6|30386.6|27
1653890870000|2022-05-30 06:07:50|30484.3|30393.3|30495.3|30404.3|30495.5|30404.5|30477.6|30386.6|29
1653890880000|2022-05-30 06:08:00|30490.6|30399.6|30514|30423|30521.6|30430.6|30490.6|30399.6|39
1653890890000|2022-05-30 06:08:10|30515.7|30424.7|30555.9|30464.9|30565.6|30474.6|30515.7|30424.7|39
1653890900000|2022-05-30 06:08:20|30561.7|30470.7|30587|30496|30590.8|30499.8|30558.6|30467.6|40
1653890910000|2022-05-30 06:08:30|30584.1|30493.1|30558.3|30467.3|30588.1|30497.1|30557.7|30466.7|40
1653890920000|2022-05-30 06:08:40|30561|30470|30547.9|30456.9|30566.2|30475.2|30543.1|30452.1|37
1653890930000|2022-05-30 06:08:50|30548.9|30457.9|30550.5|30459.5|30550.9|30459.9|30548|30457|36
1653890940000|2022-05-30 06:09:00|30551.1|30460.1|30559|30468|30560.5|30469.5|30549.4|30458.4|35
1653890950000|2022-05-30 06:09:10|30559.3|30468.3|30561.1|30470.1|30563.3|30472.3|30558.8|30467.8|32
1653890960000|2022-05-30 06:09:20|30561|30470|30540.8|30449.8|30562.4|30471.4|30540.8|30449.8|34
1653890970000|2022-05-30 06:09:30|30541.5|30450.5|30535.7|30444.7|30547.4|30456.4|30535.7|30444.7|29
1653890980000|2022-05-30 06:09:40|30536.2|30445.2|30531|30440|30536.2|30445.2|30531|30440|24
1653890990000|2022-05-30 06:09:50|30532.7|30441.7|30540.9|30449.9|30542.5|30451.5|30531.1|30440.1|34
1653891000000|2022-05-30 06:10:00|30536.2|30445.2|30530.7|30439.7|30540.2|30449.2|30530.7|30439.7|25
1653891010000|2022-05-30 06:10:10|30530.8|30439.8|30517.7|30426.7|30536.7|30445.7|30517.1|30426.1|31
1653891020000|2022-05-30 06:10:20|30517.3|30426.3|30518.2|30427.2|30527.1|30436.1|30513|30422|34
1653891030000|2022-05-30 06:10:30|30516.8|30425.8|30518.5|30427.5|30519.4|30428.4|30515.4|30424.4|25
1653891040000|2022-05-30 06:10:40|30518.2|30427.2|30522.2|30431.2|30527.4|30436.4|30515.6|30424.6|27
1653891050000|2022-05-30 06:10:50|30522.4|30431.4|30521.9|30430.9|30524.2|30433.2|30521|30430|35
1653891060000|2022-05-30 06:11:00|30522.4|30431.4|30535.4|30444.4|30538.5|30447.5|30522.4|30431.4|33
1653891070000|2022-05-30 06:11:10|30532.7|30441.7|30537.2|30446.2|30537.2|30446.2|30532.7|30441.7|35
1653891080000|2022-05-30 06:11:20|30536|30445|30536.2|30445.2|30537.4|30446.4|30532.2|30441.2|34
1653891090000|2022-05-30 06:11:30|30536.1|30445.1|30536.2|30445.2|30536.4|30445.4|30532.2|30441.2|31
1653891100000|2022-05-30 06:11:40|30535.7|30444.7|30535.8|30444.8|30536.7|30445.7|30535.5|30444.5|24
1653891110000|2022-05-30 06:11:50|30536|30445|30541.8|30450.8|30541.8|30450.8|30535|30444|25
1653891120000|2022-05-30 06:12:00|30544.2|30453.2|30538.5|30447.5|30553.7|30462.7|30534.8|30443.8|37
1653891130000|2022-05-30 06:12:10|30538|30447|30538|30447|30546.6|30455.6|30538|30447|31
1653891140000|2022-05-30 06:12:20|30537.9|30446.9|30537.5|30446.5|30539.9|30448.9|30536.8|30445.8|29
1653891150000|2022-05-30 06:12:30|30538.6|30447.6|30549.6|30458.6|30549.6|30458.6|30537.5|30446.5|34
1653891160000|2022-05-30 06:12:40|30549.7|30458.7|30552.1|30461.1|30552.7|30461.7|30549.6|30458.6|29
1653891170000|2022-05-30 06:12:50|30551.7|30460.7|30549.1|30458.1|30552.2|30461.2|30549.1|30458.1|26
1653891180000|2022-05-30 06:13:00|30549.8|30458.8|30585.5|30494.5|30585.5|30494.5|30549.8|30458.8|27
1653891190000|2022-05-30 06:13:10|30585.9|30494.9|30578.9|30487.9|30585.9|30494.9|30566.9|30475.9|17
1653891200000|2022-05-30 06:13:20|30579.6|30488.6|30587.4|30496.4|30591.2|30500.2|30577.8|30486.8|34
1653891210000|2022-05-30 06:13:30|30588.2|30497.2|30578.4|30487.4|30589.4|30498.4|30577.8|30486.8|29
1653891220000|2022-05-30 06:13:40|30578.7|30487.7|30586.5|30495.5|30586.6|30495.6|30578.4|30487.4|31
1653891230000|2022-05-30 06:13:50|30586.3|30495.3|30589.5|30498.5|30598.4|30507.4|30576.8|30485.8|39
1653891240000|2022-05-30 06:14:00|30588.6|30497.6|30576.1|30485.1|30590.6|30499.6|30574.9|30483.9|31
1653891250000|2022-05-30 06:14:10|30578.6|30487.6|30599|30508|30605.7|30514.7|30575.4|30484.4|39
1653891260000|2022-05-30 06:14:20|30605|30514|30612|30521|30612|30521|30595.4|30504.4|33
1653891270000|2022-05-30 06:14:30|30595.4|30504.4|30597.3|30506.3|30604.9|30513.9|30595.4|30504.4|30
1653891280000|2022-05-30 06:14:40|30596.4|30505.4|30597.3|30506.3|30602.9|30511.9|30595.4|30504.4|28
1653891290000|2022-05-30 06:14:50|30598.5|30507.5|30598|30507|30604.3|30513.3|30595.4|30504.4|28
1653891300000|2022-05-30 06:15:00|30597.1|30506.1|30577.7|30486.7|30598.6|30507.6|30574.8|30483.8|37
1653891310000|2022-05-30 06:15:10|30577.5|30486.5|30608.1|30517.1|30608.1|30517.1|30573.5|30482.5|35
1653891320000|2022-05-30 06:15:20|30605.6|30514.6|30600.2|30509.2|30609.8|30518.8|30600.2|30509.2|26
1653891330000|2022-05-30 06:15:30|30600.6|30509.6|30591.6|30500.6|30603.6|30512.6|30591.6|30500.6|36
1653891340000|2022-05-30 06:15:40|30592.6|30501.6|30595.8|30504.8|30599.7|30508.7|30590|30499|29
1653891350000|2022-05-30 06:15:50|30595.1|30504.1|30598.6|30507.6|30599.6|30508.6|30595.1|30504.1|38
1653891360000|2022-05-30 06:16:00|30599.2|30508.2|30594.4|30503.4|30600.6|30509.6|30589.8|30498.8|34
1653891370000|2022-05-30 06:16:10|30590.3|30499.3|30589.5|30498.5|30597.1|30506.1|30589.5|30498.5|32
1653891380000|2022-05-30 06:16:20|30593.9|30502.9|30598.6|30507.6|30601.7|30510.7|30589.5|30498.5|28
1653891390000|2022-05-30 06:16:30|30599.4|30508.4|30600.5|30509.5|30604.4|30513.4|30596.9|30505.9|37
1653891400000|2022-05-30 06:16:40|30600.2|30509.2|30641.7|30550.7|30641.7|30550.7|30598.4|30507.4|35
1653891410000|2022-05-30 06:16:50|30643.7|30552.7|30667.9|30576.9|30700|30609|30641.5|30550.5|39
1653891420000|2022-05-30 06:17:00|30671.8|30580.8|30678.2|30587.2|30688.4|30597.4|30671.8|30580.8|39
1653891430000|2022-05-30 06:17:10|30680.4|30589.4|30690.9|30599.9|30690.9|30599.9|30673.2|30582.2|35
1653891440000|2022-05-30 06:17:20|30691.2|30600.2|30878.4|30787.4|30878.4|30787.4|30691.2|30600.2|37
1653891450000|2022-05-30 06:17:30|30869|30778|30874.9|30783.9|30910|30819|30841.9|30750.9|39
1653891460000|2022-05-30 06:17:40|30872.5|30781.5|30861.8|30770.8|30872.5|30781.5|30849.1|30758.1|39
1653891470000|2022-05-30 06:17:50|30858.6|30767.6|30844.8|30753.8|30858.6|30767.6|30840.3|30749.3|39
1653891480000|2022-05-30 06:18:00|30844.2|30753.2|30769.7|30678.7|30845.1|30754.1|30769.7|30678.7|39
1653891490000|2022-05-30 06:18:10|30764.5|30673.5|30754.1|30663.1|30785.5|30694.5|30746.4|30655.4|39
1653891500000|2022-05-30 06:18:20|30754.2|30663.2|30797.5|30706.5|30803.9|30712.9|30754.2|30663.2|38
1653891510000|2022-05-30 06:18:30|30798.3|30707.3|30812.3|30721.3|30814.3|30723.3|30796.9|30705.9|36
1653891520000|2022-05-30 06:18:40|30813.8|30722.8|30805.5|30714.5|30816.1|30725.1|30801.4|30710.4|37
1653891530000|2022-05-30 06:18:50|30804.9|30713.9|30823.4|30732.4|30825|30734|30804.9|30713.9|36
1653891540000|2022-05-30 06:19:00|30823.6|30732.6|30808.9|30717.9|30832.5|30741.5|30808.9|30717.9|37
1653891550000|2022-05-30 06:19:10|30803.4|30712.4|30762.3|30671.3|30803.4|30712.4|30761.5|30670.5|38
1653891560000|2022-05-30 06:19:20|30762.2|30671.2|30781.5|30690.5|30781.5|30690.5|30757.5|30666.5|37
1653891570000|2022-05-30 06:19:30|30772|30681|30763.2|30672.2|30772.3|30681.3|30752.5|30661.5|35
1653891580000|2022-05-30 06:19:40|30768.7|30677.7|30785.6|30694.6|30787.6|30696.6|30768.7|30677.7|39
1653891590000|2022-05-30 06:19:50|30786.8|30695.8|30778.1|30687.1|30796.6|30705.6|30776.1|30685.1|38
1653891600000|2022-05-30 06:20:00|30778.3|30687.3|30767|30676|30779.8|30688.8|30764.8|30673.8|37
1653891610000|2022-05-30 06:20:10|30766.5|30675.5|30752.2|30661.2|30767.1|30676.1|30751.3|30660.3|32
1653891620000|2022-05-30 06:20:20|30753|30662|30749.1|30658.1|30754.1|30663.1|30729.6|30638.6|39
1653891630000|2022-05-30 06:20:30|30753.8|30662.8|30736.8|30645.8|30755.1|30664.1|30736.8|30645.8|37
1653891640000|2022-05-30 06:20:40|30734.8|30643.8|30728.9|30637.9|30734.8|30643.8|30728|30637|33
1653891650000|2022-05-30 06:20:50|30728.3|30637.3|30749.2|30658.2|30751.9|30660.9|30727.9|30636.9|36
1653891660000|2022-05-30 06:21:00|30749.6|30658.6|30754.4|30663.4|30763.1|30672.1|30747.1|30656.1|37
1653891670000|2022-05-30 06:21:10|30756.5|30665.5|30764.5|30673.5|30773.2|30682.2|30753.2|30662.2|36
1653891680000|2022-05-30 06:21:20|30763.8|30672.8|30753.6|30662.6|30765|30674|30753.4|30662.4|38
1653891690000|2022-05-30 06:21:30|30751.1|30660.1|30743.1|30652.1|30751.1|30660.1|30739.3|30648.3|37
1653891700000|2022-05-30 06:21:40|30743.5|30652.5|30741.9|30650.9|30748.8|30657.8|30740.4|30649.4|35
1653891710000|2022-05-30 06:21:50|30742.7|30651.7|30721.8|30630.8|30744.1|30653.1|30721|30630|40
1653891720000|2022-05-30 06:22:00|30719.9|30628.9|30730.6|30639.6|30748.7|30657.7|30718.7|30627.7|37
1653891730000|2022-05-30 06:22:10|30730.1|30639.1|30732.1|30641.1|30742.9|30651.9|30728.5|30637.5|28
1653891740000|2022-05-30 06:22:20|30732.7|30641.7|30737.6|30646.6|30745.2|30654.2|30731.6|30640.6|38
1653891750000|2022-05-30 06:22:30|30740|30649|30733.3|30642.3|30740|30649|30731.6|30640.6|34
1653891760000|2022-05-30 06:22:40|30734.6|30643.6|30737.5|30646.5|30742.1|30651.1|30731.6|30640.6|30
1653891770000|2022-05-30 06:22:50|30737.4|30646.4|30725.9|30634.9|30737.4|30646.4|30724.1|30633.1|37
1653891780000|2022-05-30 06:23:00|30726.1|30635.1|30709|30618|30726.1|30635.1|30709|30618|32
1653891790000|2022-05-30 06:23:10|30711.1|30620.1|30708.1|30617.1|30712.5|30621.5|30706.6|30615.6|30
1653891800000|2022-05-30 06:23:20|30708|30617|30712.6|30621.6|30714.9|30623.9|30704.1|30613.1|36
1653891810000|2022-05-30 06:23:30|30713.5|30622.5|30717.9|30626.9|30725.7|30634.7|30713.5|30622.5|33
1653891820000|2022-05-30 06:23:40|30718.2|30627.2|30730.1|30639.1|30731.4|30640.4|30718.2|30627.2|31
1653891830000|2022-05-30 06:23:50|30730.4|30639.4|30730.9|30639.9|30731.2|30640.2|30726.5|30635.5|33
1653891840000|2022-05-30 06:24:00|30730.6|30639.6|30722.5|30631.5|30732.1|30641.1|30722.5|30631.5|35
1653891850000|2022-05-30 06:24:10|30722.7|30631.7|30734.4|30643.4|30734.9|30643.9|30722.1|30631.1|34
1653891860000|2022-05-30 06:24:20|30734.6|30643.6|30731.2|30640.2|30734.9|30643.9|30727|30636|34
1653891870000|2022-05-30 06:24:30|30731.8|30640.8|30745.6|30654.6|30750.4|30659.4|30731.4|30640.4|34
1653891880000|2022-05-30 06:24:40|30745.9|30654.9|30745.5|30654.5|30747.3|30656.3|30744.7|30653.7|29
1653891890000|2022-05-30 06:24:50|30745.3|30654.3|30745.9|30654.9|30747.1|30656.1|30745.3|30654.3|22
1653891900000|2022-05-30 06:25:00|30745.3|30654.3|30718|30627|30745.9|30654.9|30717.9|30626.9|36
1653891910000|2022-05-30 06:25:10|30716.2|30625.2|30704.4|30613.4|30716.2|30625.2|30704.4|30613.4|36
1653891920000|2022-05-30 06:25:20|30704.7|30613.7|30689.3|30598.3|30705.2|30614.2|30689|30598|33
1653891930000|2022-05-30 06:25:30|30689.2|30598.2|30686.5|30595.5|30693.1|30602.1|30683.8|30592.8|33
1653891940000|2022-05-30 06:25:40|30684.4|30593.4|30697.2|30606.2|30697.2|30606.2|30678|30587|37
1653891950000|2022-05-30 06:25:50|30697.4|30606.4|30691.7|30600.7|30699.1|30608.1|30686.1|30595.1|34
1653891960000|2022-05-30 06:26:00|30692.1|30601.1|30679.7|30588.7|30694.8|30603.8|30678.6|30587.6|39
1653891970000|2022-05-30 06:26:10|30679.8|30588.8|30675.2|30584.2|30681|30590|30674.8|30583.8|37
1653891980000|2022-05-30 06:26:20|30675.1|30584.1|30669.2|30578.2|30677.1|30586.1|30666.3|30575.3|32
1653891990000|2022-05-30 06:26:30|30671.8|30580.8|30672.7|30581.7|30673.8|30582.8|30664.8|30573.8|36
1653892000000|2022-05-30 06:26:40|30672.1|30581.1|30663.3|30572.3|30673.3|30582.3|30663.3|30572.3|31
1653892010000|2022-05-30 06:26:50|30663.9|30572.9|30670.3|30579.3|30670.3|30579.3|30663.3|30572.3|29
1653892020000|2022-05-30 06:27:00|30671|30580|30666.8|30575.8|30675.9|30584.9|30666.2|30575.2|31
1653892030000|2022-05-30 06:27:10|30666.3|30575.3|30660.5|30569.5|30666.3|30575.3|30658.9|30567.9|36
1653892040000|2022-05-30 06:27:20|30661|30570|30646.6|30555.6|30661|30570|30644.3|30553.3|29
1653892050000|2022-05-30 06:27:30|30647.2|30556.2|30634.9|30543.9|30647.7|30556.7|30634.1|30543.1|38
1653892060000|2022-05-30 06:27:40|30635.4|30544.4|30621.5|30530.5|30635.4|30544.4|30619.6|30528.6|36
1653892070000|2022-05-30 06:27:50|30623.1|30532.1|30622.8|30531.8|30623.1|30532.1|30612.7|30521.7|32
1653892080000|2022-05-30 06:28:00|30624.5|30533.5|30632.8|30541.8|30640.3|30549.3|30623.8|30532.8|34
1653892090000|2022-05-30 06:28:10|30633.1|30542.1|30626.3|30535.3|30646.9|30555.9|30624.9|30533.9|36
1653892100000|2022-05-30 06:28:20|30628.2|30537.2|30632.8|30541.8|30632.8|30541.8|30627.3|30536.3|35
1653892110000|2022-05-30 06:28:30|30634.7|30543.7|30642.1|30551.1|30642.6|30551.6|30623.6|30532.6|37
1653892120000|2022-05-30 06:28:40|30640.8|30549.8|30634|30543|30642.8|30551.8|30630.9|30539.9|34
1653892130000|2022-05-30 06:28:50|30634.2|30543.2|30634|30543|30634.3|30543.3|30627.5|30536.5|37
1653892140000|2022-05-30 06:29:00|30633.5|30542.5|30630.5|30539.5|30633.9|30542.9|30626.4|30535.4|36
1653892150000|2022-05-30 06:29:10|30630.2|30539.2|30631.1|30540.1|30631.8|30540.8|30625.1|30534.1|29
1653892160000|2022-05-30 06:29:20|30633.7|30542.7|30639.4|30548.4|30647.8|30556.8|30631.5|30540.5|36
1653892170000|2022-05-30 06:29:30|30632.5|30541.5|30623.4|30532.4|30634.6|30543.6|30623|30532|35
1653892180000|2022-05-30 06:29:40|30623.1|30532.1|30618.8|30527.8|30625|30534|30618.6|30527.6|27
1653892190000|2022-05-30 06:29:50|30621.2|30530.2|30614.6|30523.6|30621.2|30530.2|30614.6|30523.6|25
1653892200000|2022-05-30 06:30:00|30616.7|30525.7|30625|30534|30626|30535|30615.7|30524.7|35
1653892210000|2022-05-30 06:30:10|30624|30533|30630.1|30539.1|30631.8|30540.8|30616.5|30525.5|38
1653892220000|2022-05-30 06:30:20|30630.8|30539.8|30643.4|30552.4|30645.1|30554.1|30630|30539|37
1653892230000|2022-05-30 06:30:30|30644|30553|30646.8|30555.8|30651|30560|30642.9|30551.9|39
1653892240000|2022-05-30 06:30:40|30645.8|30554.8|30636.1|30545.1|30646.9|30555.9|30636.1|30545.1|36
1653892250000|2022-05-30 06:30:50|30636.4|30545.4|30621.6|30530.6|30636.4|30545.4|30618.9|30527.9|34
1653892260000|2022-05-30 06:31:00|30620.7|30529.7|30612.6|30521.6|30620.7|30529.7|30611|30520|36
1653892270000|2022-05-30 06:31:10|30613.6|30522.6|30625.2|30534.2|30626.4|30535.4|30612.6|30521.6|28
1653892280000|2022-05-30 06:31:20|30623.9|30532.9|30629.2|30538.2|30632.8|30541.8|30623.4|30532.4|29
1653892290000|2022-05-30 06:31:30|30629.9|30538.9|30623.8|30532.8|30631.6|30540.6|30622.4|30531.4|31
1653892300000|2022-05-30 06:31:40|30620.8|30529.8|30626.3|30535.3|30626.9|30535.9|30619.1|30528.1|32
1653892310000|2022-05-30 06:31:50|30627|30536|30634.3|30543.3|30634.3|30543.3|30625.2|30534.2|32
1653892320000|2022-05-30 06:32:00|30634.4|30543.4|30635.2|30544.2|30635.2|30544.2|30632.9|30541.9|25
1653892330000|2022-05-30 06:32:10|30634.6|30543.6|30640.6|30549.6|30640.6|30549.6|30634.1|30543.1|32
1653892340000|2022-05-30 06:32:20|30639.7|30548.7|30651.6|30560.6|30651.6|30560.6|30639.7|30548.7|32
1653892350000|2022-05-30 06:32:30|30652.2|30561.2|30652.1|30561.1|30653.7|30562.7|30646.4|30555.4|33
1653892360000|2022-05-30 06:32:40|30652.8|30561.8|30656|30565|30657.1|30566.1|30652.1|30561.1|34
1653892370000|2022-05-30 06:32:50|30657|30566|30656.2|30565.2|30658.4|30567.4|30651.7|30560.7|32
1653892380000|2022-05-30 06:33:00|30656.6|30565.6|30659.2|30568.2|30663|30572|30655.4|30564.4|32
1653892390000|2022-05-30 06:33:10|30660.3|30569.3|30659.7|30568.7|30665.2|30574.2|30658.5|30567.5|34
1653892400000|2022-05-30 06:33:20|30659.9|30568.9|30659.6|30568.6|30660.8|30569.8|30657.4|30566.4|19
1653892410000|2022-05-30 06:33:30|30659.7|30568.7|30663.2|30572.2|30663.5|30572.5|30659.5|30568.5|29
1653892420000|2022-05-30 06:33:40|30663.3|30572.3|30663.3|30572.3|30663.3|30572.3|30659.5|30568.5|31
1653892430000|2022-05-30 06:33:50|30661.8|30570.8|30664.4|30573.4|30667.1|30576.1|30660.8|30569.8|23
1653892440000|2022-05-30 06:34:00|30664.7|30573.7|30678.2|30587.2|30684.9|30593.9|30663.5|30572.5|32
1653892450000|2022-05-30 06:34:10|30679.9|30588.9|30682.9|30591.9|30683.1|30592.1|30679.6|30588.6|25
1653892460000|2022-05-30 06:34:20|30683.2|30592.2|30690.7|30599.7|30690.8|30599.8|30682.3|30591.3|31
1653892470000|2022-05-30 06:34:30|30685.5|30594.5|30697.4|30606.4|30698.5|30607.5|30685.5|30594.5|37
1653892480000|2022-05-30 06:34:40|30698.2|30607.2|30712.6|30621.6|30713.6|30622.6|30696.2|30605.2|35
1653892490000|2022-05-30 06:34:50|30713.1|30622.1|30739.3|30648.3|30739.3|30648.3|30713.1|30622.1|36
1653892500000|2022-05-30 06:35:00|30738.6|30647.6|30744.3|30653.3|30747.3|30656.3|30729.4|30638.4|31
1653892510000|2022-05-30 06:35:10|30743.5|30652.5|30749.9|30658.9|30754.4|30663.4|30742.6|30651.6|35
1653892520000|2022-05-30 06:35:20|30750.2|30659.2|30756.2|30665.2|30757.6|30666.6|30750.2|30659.2|33
1653892530000|2022-05-30 06:35:30|30757.6|30666.6|30785.3|30694.3|30786.7|30695.7|30755.1|30664.1|39
1653892540000|2022-05-30 06:35:40|30785.7|30694.7|30817.8|30726.8|30817.8|30726.8|30784.7|30693.7|36
1653892550000|2022-05-30 06:35:50|30821.4|30730.4|30816.1|30725.1|30834|30743|30815.1|30724.1|39
1653892560000|2022-05-30 06:36:00|30813.8|30722.8|30793.7|30702.7|30820.9|30729.9|30792.8|30701.8|38
1653892570000|2022-05-30 06:36:10|30793.6|30702.6|30757.7|30666.7|30793.6|30702.6|30757.7|30666.7|38
1653892580000|2022-05-30 06:36:20|30755.8|30664.8|30774.2|30683.2|30777.6|30686.6|30753.9|30662.9|40
1653892590000|2022-05-30 06:36:30|30778.5|30687.5|30753.5|30662.5|30784.6|30693.6|30753.5|30662.5|40
1653892600000|2022-05-30 06:36:40|30753.7|30662.7|30754.4|30663.4|30758.6|30667.6|30751.7|30660.7|34
1653892610000|2022-05-30 06:36:50|30755|30664|30753.7|30662.7|30757.1|30666.1|30750.6|30659.6|32
1653892620000|2022-05-30 06:37:00|30751.2|30660.2|30757.7|30666.7|30767.5|30676.5|30750.9|30659.9|35
1653892630000|2022-05-30 06:37:10|30757.5|30666.5|30740.1|30649.1|30757.6|30666.6|30739.8|30648.8|34
1653892640000|2022-05-30 06:37:20|30740|30649|30715.4|30624.4|30740|30649|30712.6|30621.6|35
1653892650000|2022-05-30 06:37:30|30713.5|30622.5|30706.7|30615.7|30714|30623|30705.9|30614.9|35
1653892660000|2022-05-30 06:37:40|30707.8|30616.8|30697.2|30606.2|30707.8|30616.8|30695|30604|32
1653892670000|2022-05-30 06:37:50|30695|30604|30697.3|30606.3|30698.4|30607.4|30690.3|30599.3|35
1653892680000|2022-05-30 06:38:00|30696.8|30605.8|30709.9|30618.9|30712|30621|30690.8|30599.8|35
1653892690000|2022-05-30 06:38:10|30726.4|30635.4|30737.2|30646.2|30738.1|30647.1|30713.7|30622.7|26
1653892700000|2022-05-30 06:38:20|30738.9|30647.9|30730|30639|30744.7|30653.7|30729.9|30638.9|33
1653892710000|2022-05-30 06:38:30|30729.5|30638.5|30714.8|30623.8|30738.6|30647.6|30713.7|30622.7|33
1653892720000|2022-05-30 06:38:40|30712.8|30621.8|30710.1|30619.1|30715.7|30624.7|30709.7|30618.7|33
1653892730000|2022-05-30 06:38:50|30710.4|30619.4|30694.8|30603.8|30718.6|30627.6|30694.1|30603.1|33
1653892740000|2022-05-30 06:39:00|30693.7|30602.7|30701.9|30610.9|30703.8|30612.8|30693.2|30602.2|29
1653892750000|2022-05-30 06:39:10|30701.8|30610.8|30702.7|30611.7|30703.5|30612.5|30699.7|30608.7|33
1653892760000|2022-05-30 06:39:20|30702.9|30611.9|30699.5|30608.5|30703.2|30612.2|30697.4|30606.4|28
1653892770000|2022-05-30 06:39:30|30698.4|30607.4|30700.1|30609.1|30703.1|30612.1|30698.4|30607.4|34
1653892780000|2022-05-30 06:39:40|30697.4|30606.4|30693.1|30602.1|30697.4|30606.4|30692.1|30601.1|34
1653892790000|2022-05-30 06:39:50|30693.3|30602.3|30685.7|30594.7|30693.5|30602.5|30685.6|30594.6|32
1653892800000|2022-05-30 06:40:00|30683.9|30592.9|30691.4|30600.4|30696.6|30605.6|30683.9|30592.9|36
1653892810000|2022-05-30 06:40:10|30692|30601|30692.6|30601.6|30693.8|30602.8|30691|30600|30
1653892820000|2022-05-30 06:40:20|30692.5|30601.5|30694.1|30603.1|30694.9|30603.9|30691.8|30600.8|31
1653892830000|2022-05-30 06:40:30|30694.5|30603.5|30699.3|30608.3|30700|30609|30693.7|30602.7|33
1653892840000|2022-05-30 06:40:40|30699.5|30608.5|30692.9|30601.9|30700|30609|30692.5|30601.5|30
1653892850000|2022-05-30 06:40:50|30691.1|30600.1|30691.1|30600.1|30695.4|30604.4|30690.7|30599.7|21
1653892860000|2022-05-30 06:41:00|30692.1|30601.1|30691|30600|30692.6|30601.6|30689.1|30598.1|22
1653892870000|2022-05-30 06:41:10|30690.8|30599.8|30689.9|30598.9|30691.6|30600.6|30689.4|30598.4|32
1653892880000|2022-05-30 06:41:20|30689.4|30598.4|30698.5|30607.5|30701.4|30610.4|30689.4|30598.4|33
1653892890000|2022-05-30 06:41:30|30698.1|30607.1|30698.7|30607.7|30701.6|30610.6|30698.1|30607.1|13
1653892900000|2022-05-30 06:41:40|30701.5|30610.5|30700.5|30609.5|30701.6|30610.6|30696.3|30605.3|14
1653892910000|2022-05-30 06:41:50|30700.4|30609.4|30696.7|30605.7|30705.7|30614.7|30693.4|30602.4|20
1653892920000|2022-05-30 06:42:00|30705.7|30614.7|30695.4|30604.4|30705.7|30614.7|30692.7|30601.7|27
1653892930000|2022-05-30 06:42:10|30695.3|30604.3|30698|30607|30698|30607|30691.6|30600.6|27
1653892940000|2022-05-30 06:42:20|30693.5|30602.5|30692.7|30601.7|30699.4|30608.4|30692.7|30601.7|27
1653892950000|2022-05-30 06:42:30|30693|30602|30686.2|30595.2|30695.1|30604.1|30683.9|30592.9|30
1653892960000|2022-05-30 06:42:40|30686.8|30595.8|30683.5|30592.5|30687.5|30596.5|30683.5|30592.5|29
1653892970000|2022-05-30 06:42:50|30681.1|30590.1|30680.6|30589.6|30683.3|30592.3|30680.6|30589.6|33
1653892980000|2022-05-30 06:43:00|30680.8|30589.8|30677.6|30586.6|30681.1|30590.1|30675.8|30584.8|33
1653892990000|2022-05-30 06:43:10|30677.8|30586.8|30677.7|30586.7|30681.7|30590.7|30676.9|30585.9|33
1653893000000|2022-05-30 06:43:20|30677.5|30586.5|30678.4|30587.4|30678.4|30587.4|30676.1|30585.1|26
1653893010000|2022-05-30 06:43:30|30680.7|30589.7|30681.5|30590.5|30687|30596|30680.6|30589.6|33
1653893020000|2022-05-30 06:43:40|30683.3|30592.3|30688.1|30597.1|30693|30602|30680.4|30589.4|23
1653893030000|2022-05-30 06:43:50|30693.7|30602.7|30687.2|30596.2|30697.1|30606.1|30686.8|30595.8|21
1653893040000|2022-05-30 06:44:00|30688.5|30597.5|30689.8|30598.8|30693.4|30602.4|30688.5|30597.5|13
1653893050000|2022-05-30 06:44:10|30690.6|30599.6|30709|30618|30713.8|30622.8|30689.8|30598.8|26
1653893060000|2022-05-30 06:44:20|30709.2|30618.2|30699.9|30608.9|30709.6|30618.6|30698.6|30607.6|28
1653893070000|2022-05-30 06:44:30|30698.8|30607.8|30703.2|30612.2|30703.2|30612.2|30698.8|30607.8|29
1653893080000|2022-05-30 06:44:40|30700.6|30609.6|30700.9|30609.9|30705.2|30614.2|30698.3|30607.3|28
1653893090000|2022-05-30 06:44:50|30701.1|30610.1|30698.8|30607.8|30709.8|30618.8|30698.8|30607.8|23
1653893100000|2022-05-30 06:45:00|30700.1|30609.1|30728.3|30637.3|30732.2|30641.2|30698.8|30607.8|32
1653893110000|2022-05-30 06:45:10|30727.2|30636.2|30727.3|30636.3|30731|30640|30719.5|30628.5|37
1653893120000|2022-05-30 06:45:20|30727.4|30636.4|30746.7|30655.7|30752.5|30661.5|30727.2|30636.2|30
1653893130000|2022-05-30 06:45:30|30747.6|30656.6|30750.2|30659.2|30753.4|30662.4|30742.6|30651.6|26
1653893140000|2022-05-30 06:45:40|30751.1|30660.1|30747.4|30656.4|30751.4|30660.4|30747|30656|20
1653893150000|2022-05-30 06:45:50|30748.2|30657.2|30745.7|30654.7|30751.8|30660.8|30745.3|30654.3|28
1653893160000|2022-05-30 06:46:00|30745.5|30654.5|30747.5|30656.5|30747.5|30656.5|30744.9|30653.9|23
1653893170000|2022-05-30 06:46:10|30744.9|30653.9|30744.6|30653.6|30752.4|30661.4|30744.6|30653.6|22
1653893180000|2022-05-30 06:46:20|30745|30654|30746.5|30655.5|30751.9|30660.9|30744.6|30653.6|23
1653893190000|2022-05-30 06:46:30|30753.3|30662.3|30765.3|30674.3|30768.7|30677.7|30748.6|30657.6|38
1653893200000|2022-05-30 06:46:40|30766.5|30675.5|30771.6|30680.6|30773|30682|30760.5|30669.5|27
1653893210000|2022-05-30 06:46:50|30771.7|30680.7|30768.2|30677.2|30771.7|30680.7|30764.5|30673.5|34
1653893220000|2022-05-30 06:47:00|30766.3|30675.3|30792.3|30701.3|30792.3|30701.3|30766.3|30675.3|32
1653893230000|2022-05-30 06:47:10|30791|30700|30773.3|30682.3|30791.3|30700.3|30772.6|30681.6|35
1653893240000|2022-05-30 06:47:20|30773.1|30682.1|30763.2|30672.2|30775.3|30684.3|30756.6|30665.6|35
1653893250000|2022-05-30 06:47:30|30759.1|30668.1|30749.2|30658.2|30759.5|30668.5|30748.6|30657.6|29
1653893260000|2022-05-30 06:47:40|30748.6|30657.6|30749.9|30658.9|30754.7|30663.7|30748.6|30657.6|32
1653893270000|2022-05-30 06:47:50|30750.1|30659.1|30748.6|30657.6|30755|30664|30748.2|30657.2|34
1653893280000|2022-05-30 06:48:00|30748|30657|30757.4|30666.4|30759.1|30668.1|30748|30657|32
1653893290000|2022-05-30 06:48:10|30757.3|30666.3|30761.7|30670.7|30763.8|30672.8|30756.1|30665.1|27
1653893300000|2022-05-30 06:48:20|30765.4|30674.4|30762.5|30671.5|30765.4|30674.4|30759.4|30668.4|32
1653893310000|2022-05-30 06:48:30|30763.1|30672.1|30781.9|30690.9|30786.3|30695.3|30763.1|30672.1|37
1653893320000|2022-05-30 06:48:40|30782.1|30691.1|30791.1|30700.1|30791.1|30700.1|30781.2|30690.2|28
1653893330000|2022-05-30 06:48:50|30790.8|30699.8|30770.1|30679.1|30790.9|30699.9|30769.4|30678.4|36
1653893340000|2022-05-30 06:49:00|30769.8|30678.8|30768.6|30677.6|30771.6|30680.6|30767|30676|33
1653893350000|2022-05-30 06:49:10|30768.5|30677.5|30768.3|30677.3|30771.1|30680.1|30766.9|30675.9|28
1653893360000|2022-05-30 06:49:20|30768.6|30677.6|30771.9|30680.9|30775.6|30684.6|30766.6|30675.6|35
1653893370000|2022-05-30 06:49:30|30776.5|30685.5|30798.6|30707.6|30800.8|30709.8|30772|30681|37
1653893380000|2022-05-30 06:49:40|30799.4|30708.4|30806.7|30715.7|30809.5|30718.5|30799.4|30708.4|34
1653893390000|2022-05-30 06:49:50|30806.5|30715.5|30802.9|30711.9|30814.1|30723.1|30801.6|30710.6|35
1653893400000|2022-05-30 06:50:00|30805.5|30714.5|30798.3|30707.3|30805.8|30714.8|30796|30705|30
1653893410000|2022-05-30 06:50:10|30799|30708|30793.4|30702.4|30800|30709|30793.4|30702.4|29
1653893420000|2022-05-30 06:50:20|30792.9|30701.9|30772.7|30681.7|30792.9|30701.9|30770.6|30679.6|31
1653893430000|2022-05-30 06:50:30|30772.4|30681.4|30765.1|30674.1|30773.8|30682.8|30765.1|30674.1|29
1653893440000|2022-05-30 06:50:40|30765|30674|30768.3|30677.3|30773|30682|30765|30674|26
1653893450000|2022-05-30 06:50:50|30769|30678|30771.9|30680.9|30774.9|30683.9|30768.1|30677.1|29
1653893460000|2022-05-30 06:51:00|30768.8|30677.8|30765.4|30674.4|30772.9|30681.9|30763.1|30672.1|31
1653893470000|2022-05-30 06:51:10|30765.1|30674.1|30753.4|30662.4|30765.4|30674.4|30753.4|30662.4|26
1653893480000|2022-05-30 06:51:20|30758.9|30667.9|30741|30650|30758.9|30667.9|30739.1|30648.1|33
1653893490000|2022-05-30 06:51:30|30741.2|30650.2|30760|30669|30763.7|30672.7|30735.7|30644.7|39
1653893500000|2022-05-30 06:51:40|30759.8|30668.8|30754.9|30663.9|30765.2|30674.2|30752.6|30661.6|31
1653893510000|2022-05-30 06:51:50|30754.7|30663.7|30750.4|30659.4|30756.5|30665.5|30748.5|30657.5|32
1653893520000|2022-05-30 06:52:00|30750.7|30659.7|30752.9|30661.9|30755|30664|30750.7|30659.7|33
1653893530000|2022-05-30 06:52:10|30751.6|30660.6|30757.2|30666.2|30757.3|30666.3|30750.4|30659.4|35
1653893540000|2022-05-30 06:52:20|30758|30667|30757|30666|30760|30669|30755.9|30664.9|28
1653893550000|2022-05-30 06:52:30|30757.3|30666.3|30758.2|30667.2|30760.1|30669.1|30756.1|30665.1|32
1653893560000|2022-05-30 06:52:40|30758.1|30667.1|30765.3|30674.3|30766.2|30675.2|30756.1|30665.1|37
1653893570000|2022-05-30 06:52:50|30763.8|30672.8|30780.8|30689.8|30781.7|30690.7|30762.6|30671.6|36
1653893580000|2022-05-30 06:53:00|30777.4|30686.4|30777.4|30686.4|30781.3|30690.3|30776.1|30685.1|24
1653893590000|2022-05-30 06:53:10|30777.3|30686.3|30759.4|30668.4|30782.4|30691.4|30756|30665|30
1653893600000|2022-05-30 06:53:20|30759|30668|30753.3|30662.3|30759|30668|30751.6|30660.6|35
1653893610000|2022-05-30 06:53:30|30752.6|30661.6|30755.2|30664.2|30755.2|30664.2|30752.3|30661.3|27
1653893620000|2022-05-30 06:53:40|30752.6|30661.6|30753.8|30662.8|30760.9|30669.9|30752.6|30661.6|29
1653893630000|2022-05-30 06:53:50|30753.7|30662.7|30749.2|30658.2|30755.5|30664.5|30748.1|30657.1|34
1653893640000|2022-05-30 06:54:00|30748.2|30657.2|30751.2|30660.2|30752.2|30661.2|30748.2|30657.2|18
1653893650000|2022-05-30 06:54:10|30750|30659|30737.1|30646.1|30750|30659|30736.8|30645.8|25
1653893660000|2022-05-30 06:54:20|30736.8|30645.8|30728.8|30637.8|30737.6|30646.6|30728.8|30637.8|30
1653893670000|2022-05-30 06:54:30|30728.4|30637.4|30729.7|30638.7|30731.5|30640.5|30727.7|30636.7|23
1653893680000|2022-05-30 06:54:40|30728.9|30637.9|30716|30625|30728.9|30637.9|30712.8|30621.8|24
1653893690000|2022-05-30 06:54:50|30714.9|30623.9|30713.9|30622.9|30714.9|30623.9|30713.4|30622.4|18
1653893700000|2022-05-30 06:55:00|30712.6|30621.6|30706.4|30615.4|30712.8|30621.8|30702.9|30611.9|36
1653893710000|2022-05-30 06:55:10|30706.2|30615.2|30716.7|30625.7|30718.7|30627.7|30706.2|30615.2|27
1653893720000|2022-05-30 06:55:20|30715.8|30624.8|30722.6|30631.6|30730.1|30639.1|30715.3|30624.3|33
1653893730000|2022-05-30 06:55:30|30723.1|30632.1|30725.5|30634.5|30727.3|30636.3|30723|30632|31
1653893740000|2022-05-30 06:55:40|30726|30635|30728.4|30637.4|30729.2|30638.2|30726|30635|22
1653893750000|2022-05-30 06:55:50|30728.3|30637.3|30726|30635|30734.1|30643.1|30722.3|30631.3|32
1653893760000|2022-05-30 06:56:00|30725.6|30634.6|30718.6|30627.6|30726.8|30635.8|30718.4|30627.4|26
1653893770000|2022-05-30 06:56:10|30718.4|30627.4|30729.9|30638.9|30730.8|30639.8|30717.9|30626.9|24
1653893780000|2022-05-30 06:56:20|30730.1|30639.1|30730|30639|30731|30640|30728.5|30637.5|18
1653893790000|2022-05-30 06:56:30|30729.3|30638.3|30731.8|30640.8|30732.1|30641.1|30728.5|30637.5|25
1653893800000|2022-05-30 06:56:40|30732.1|30641.1|30725.5|30634.5|30732.1|30641.1|30720.8|30629.8|26
1653893810000|2022-05-30 06:56:50|30723.3|30632.3|30724.2|30633.2|30730.8|30639.8|30723.3|30632.3|31
1653893820000|2022-05-30 06:57:00|30724.9|30633.9|30721.2|30630.2|30725.8|30634.8|30718.4|30627.4|26
1653893830000|2022-05-30 06:57:10|30721.1|30630.1|30715|30624|30722.2|30631.2|30713.8|30622.8|36
1653893840000|2022-05-30 06:57:20|30713.6|30622.6|30700.5|30609.5|30717.2|30626.2|30689.4|30598.4|37
1653893850000|2022-05-30 06:57:30|30699.5|30608.5|30693.6|30602.6|30700.6|30609.6|30692.1|30601.1|37
1653893860000|2022-05-30 06:57:40|30693.4|30602.4|30693.7|30602.7|30694.7|30603.7|30690.3|30599.3|28
1653893870000|2022-05-30 06:57:50|30693.8|30602.8|30703.3|30612.3|30705.3|30614.3|30691.1|30600.1|36
1653893880000|2022-05-30 06:58:00|30703.8|30612.8|30712.9|30621.9|30715.6|30624.6|30703.8|30612.8|28
1653893890000|2022-05-30 06:58:10|30714.6|30623.6|30716.7|30625.7|30716.7|30625.7|30711.6|30620.6|31
1653893900000|2022-05-30 06:58:20|30716.6|30625.6|30713.6|30622.6|30717.1|30626.1|30712.9|30621.9|24
1653893910000|2022-05-30 06:58:30|30714.3|30623.3|30717.4|30626.4|30722.7|30631.7|30714.3|30623.3|31
1653893920000|2022-05-30 06:58:40|30717.3|30626.3|30718.5|30627.5|30721.3|30630.3|30716.4|30625.4|22
1653893930000|2022-05-30 06:58:50|30720.2|30629.2|30719.7|30628.7|30722.6|30631.6|30719.1|30628.1|21
1653893940000|2022-05-30 06:59:00|30722.8|30631.8|30724.1|30633.1|30725.5|30634.5|30719.1|30628.1|32
1653893950000|2022-05-30 06:59:10|30725.1|30634.1|30724.8|30633.8|30726|30635|30723.5|30632.5|23
1653893960000|2022-05-30 06:59:20|30719.6|30628.6|30728.2|30637.2|30728.5|30637.5|30714.2|30623.2|35
1653893970000|2022-05-30 06:59:30|30728.9|30637.9|30728.5|30637.5|30730|30639|30726.8|30635.8|29
1653893980000|2022-05-30 06:59:40|30728.4|30637.4|30728.3|30637.3|30728.6|30637.6|30724.8|30633.8|29
1653893990000|2022-05-30 06:59:50|30727|30636|30727.2|30636.2|30730|30639|30726|30635|33
1653894000000|2022-05-30 07:00:00|30727.3|30636.3|30750.4|30659.4|30750.8|30659.8|30727.3|30636.3|38
1653894010000|2022-05-30 07:00:10|30750.5|30659.5|30749.6|30658.6|30767|30676|30749.2|30658.2|35
1653894020000|2022-05-30 07:00:20|30749.5|30658.5|30744.4|30653.4|30750.3|30659.3|30738.5|30647.5|35
1653894030000|2022-05-30 07:00:30|30741.8|30650.8|30736.6|30645.6|30741.8|30650.8|30735.3|30644.3|29
1653894040000|2022-05-30 07:00:40|30736.1|30645.1|30737.7|30646.7|30737.7|30646.7|30736.1|30645.1|17
1653894050000|2022-05-30 07:00:50|30737.4|30646.4|30740.5|30649.5|30744.1|30653.1|30736.1|30645.1|26
1653894060000|2022-05-30 07:01:00|30741|30650|30722.4|30631.4|30741|30650|30721.8|30630.8|32
1653894070000|2022-05-30 07:01:10|30722.6|30631.6|30741.7|30650.7|30742.2|30651.2|30722.6|30631.6|26
1653894080000|2022-05-30 07:01:20|30742.3|30651.3|30733.4|30642.4|30743.2|30652.2|30733.2|30642.2|27
1653894090000|2022-05-30 07:01:30|30735|30644|30734.6|30643.6|30735|30644|30731.8|30640.8|26
1653894100000|2022-05-30 07:01:40|30734.1|30643.1|30739.2|30648.2|30739.5|30648.5|30734.1|30643.1|23
1653894110000|2022-05-30 07:01:50|30742.5|30651.5|30742.5|30651.5|30744.7|30653.7|30741|30650|29
1653894120000|2022-05-30 07:02:00|30742.2|30651.2|30743.5|30652.5|30744.7|30653.7|30740.3|30649.3|29
1653894130000|2022-05-30 07:02:10|30744.2|30653.2|30736.7|30645.7|30744.5|30653.5|30735.3|30644.3|36
1653894140000|2022-05-30 07:02:20|30736|30645|30736.2|30645.2|30739.5|30648.5|30734.4|30643.4|25
1653894150000|2022-05-30 07:02:30|30736.1|30645.1|30723.5|30632.5|30736.3|30645.3|30723.5|30632.5|29
1653894160000|2022-05-30 07:02:40|30723.4|30632.4|30728.2|30637.2|30729.9|30638.9|30722.3|30631.3|20
1653894170000|2022-05-30 07:02:50|30727.4|30636.4|30724.3|30633.3|30727.4|30636.4|30724|30633|12
1653894180000|2022-05-30 07:03:00|30725|30634|30738.5|30647.5|30738.5|30647.5|30724.2|30633.2|19
1653894190000|2022-05-30 07:03:10|30740.7|30649.7|30744.7|30653.7|30749.5|30658.5|30736.8|30645.8|35
1653894200000|2022-05-30 07:03:20|30745.9|30654.9|30741|30650|30748.8|30657.8|30740.1|30649.1|31
1653894210000|2022-05-30 07:03:30|30746.2|30655.2|30743.7|30652.7|30746.3|30655.3|30741.1|30650.1|23
1653894220000|2022-05-30 07:03:40|30743.6|30652.6|30732|30641|30743.6|30652.6|30730.9|30639.9|29
1653894230000|2022-05-30 07:03:50|30732.7|30641.7|30733.1|30642.1|30734.8|30643.8|30730.9|30639.9|19
1653894240000|2022-05-30 07:04:00|30734.3|30643.3|30735|30644|30735.5|30644.5|30733.2|30642.2|20
1653894250000|2022-05-30 07:04:10|30734.9|30643.9|30734.9|30643.9|30735.9|30644.9|30734.6|30643.6|17
1653894260000|2022-05-30 07:04:20|30734.8|30643.8|30723.6|30632.6|30735.4|30644.4|30723.6|30632.6|8
1653894270000|2022-05-30 07:04:30|30719.3|30628.3|30721|30630|30724.6|30633.6|30717.6|30626.6|32
1653894280000|2022-05-30 07:04:40|30720.9|30629.9|30715.9|30624.9|30721.3|30630.3|30715.9|30624.9|18
1653894290000|2022-05-30 07:04:50|30716|30625|30710.7|30619.7|30716|30625|30706.7|30615.7|17
1653894300000|2022-05-30 07:05:00|30711.1|30620.1|30709.9|30618.9|30711.6|30620.6|30708.3|30617.3|23
1653894310000|2022-05-30 07:05:10|30710|30619|30709.6|30618.6|30710.3|30619.3|30708.2|30617.2|22
1653894320000|2022-05-30 07:05:20|30709.4|30618.4|30705.5|30614.5|30709.5|30618.5|30704.6|30613.6|23
1653894330000|2022-05-30 07:05:30|30705.7|30614.7|30701.8|30610.8|30705.8|30614.8|30701.3|30610.3|21
1653894340000|2022-05-30 07:05:40|30699.9|30608.9|30690|30599|30701.3|30610.3|30690|30599|19
1653894350000|2022-05-30 07:05:50|30690.5|30599.5|30688.1|30597.1|30695|30604|30688.1|30597.1|32
1653894360000|2022-05-30 07:06:00|30687.2|30596.2|30690.2|30599.2|30696|30605|30686.4|30595.4|29
1653894370000|2022-05-30 07:06:10|30689.9|30598.9|30681.6|30590.6|30691|30600|30681.6|30590.6|27
1653894380000|2022-05-30 07:06:20|30682|30591|30675.5|30584.5|30683.5|30592.5|30675.2|30584.2|32
1653894390000|2022-05-30 07:06:30|30673.1|30582.1|30656.8|30565.8|30675.5|30584.5|30656.8|30565.8|28
1653894400000|2022-05-30 07:06:40|30657.1|30566.1|30658.9|30567.9|30659.2|30568.2|30651.7|30560.7|33
1653894410000|2022-05-30 07:06:50|30651.1|30560.1|30641.7|30550.7|30655.7|30564.7|30632.2|30541.2|38
1653894420000|2022-05-30 07:07:00|30642.6|30551.6|30652.3|30561.3|30652.3|30561.3|30638.9|30547.9|34
1653894430000|2022-05-30 07:07:10|30656.3|30565.3|30645.6|30554.6|30658.2|30567.2|30645.6|30554.6|34
1653894440000|2022-05-30 07:07:20|30645.2|30554.2|30646|30555|30647.2|30556.2|30642|30551|31
1653894450000|2022-05-30 07:07:30|30646.5|30555.5|30652|30561|30652.7|30561.7|30644.3|30553.3|29
1653894460000|2022-05-30 07:07:40|30651.4|30560.4|30649.8|30558.8|30653.8|30562.8|30649.1|30558.1|31
1653894470000|2022-05-30 07:07:50|30649.3|30558.3|30649.2|30558.2|30649.8|30558.8|30632.2|30541.2|36
1653894480000|2022-05-30 07:08:00|30649.1|30558.1|30662.7|30571.7|30662.7|30571.7|30646.7|30555.7|38
1653894490000|2022-05-30 07:08:10|30662.6|30571.6|30659.4|30568.4|30666|30575|30656.8|30565.8|32
1653894500000|2022-05-30 07:08:20|30660.5|30569.5|30650.5|30559.5|30662.1|30571.1|30648.9|30557.9|27
1653894510000|2022-05-30 07:08:30|30648.9|30557.9|30652.2|30561.2|30652.3|30561.3|30645.3|30554.3|34
1653894520000|2022-05-30 07:08:40|30652.9|30561.9|30655|30564|30656.4|30565.4|30650.9|30559.9|30
1653894530000|2022-05-30 07:08:50|30656.6|30565.6|30644.9|30553.9|30656.6|30565.6|30637.4|30546.4|33
1653894540000|2022-05-30 07:09:00|30644.4|30553.4|30643.9|30552.9|30645.4|30554.4|30643.3|30552.3|26
1653894550000|2022-05-30 07:09:10|30644.3|30553.3|30644.5|30553.5|30646|30555|30644.3|30553.3|24
1653894560000|2022-05-30 07:09:20|30646|30555|30646.1|30555.1|30646.5|30555.5|30644.3|30553.3|17
1653894570000|2022-05-30 07:09:30|30646.2|30555.2|30654.1|30563.1|30654.1|30563.1|30644.7|30553.7|31
1653894580000|2022-05-30 07:09:40|30655.7|30564.7|30656.2|30565.2|30658.9|30567.9|30651.7|30560.7|34
1653894590000|2022-05-30 07:09:50|30658.2|30567.2|30644.8|30553.8|30658.2|30567.2|30644.8|30553.8|30
1653894600000|2022-05-30 07:10:00|30644.1|30553.1|30651.4|30560.4|30652.9|30561.9|30644.1|30553.1|32
1653894610000|2022-05-30 07:10:10|30651.2|30560.2|30653.9|30562.9|30655.6|30564.6|30650.5|30559.5|34
1653894620000|2022-05-30 07:10:20|30653.6|30562.6|30650.7|30559.7|30658.9|30567.9|30647|30556|32
1653894630000|2022-05-30 07:10:30|30650.8|30559.8|30644.4|30553.4|30652.1|30561.1|30642.2|30551.2|33
1653894640000|2022-05-30 07:10:40|30643.5|30552.5|30642.4|30551.4|30645.7|30554.7|30633.4|30542.4|30
1653894650000|2022-05-30 07:10:50|30643.2|30552.2|30636.3|30545.3|30644.1|30553.1|30625.9|30534.9|29
1653894660000|2022-05-30 07:11:00|30636.8|30545.8|30639.2|30548.2|30639.7|30548.7|30634.3|30543.3|33
1653894670000|2022-05-30 07:11:10|30638.8|30547.8|30632.9|30541.9|30641.5|30550.5|30631.8|30540.8|25
1653894680000|2022-05-30 07:11:20|30633.7|30542.7|30637.4|30546.4|30638.5|30547.5|30632.7|30541.7|18
1653894690000|2022-05-30 07:11:30|30637.6|30546.6|30636.7|30545.7|30641.4|30550.4|30635.9|30544.9|27
1653894700000|2022-05-30 07:11:40|30636.6|30545.6|30626.5|30535.5|30639.4|30548.4|30626.5|30535.5|30
1653894710000|2022-05-30 07:11:50|30627.7|30536.7|30621.2|30530.2|30629|30538|30618.4|30527.4|35
1653894720000|2022-05-30 07:12:00|30619.9|30528.9|30645.8|30554.8|30645.8|30554.8|30619.4|30528.4|38
1653894730000|2022-05-30 07:12:10|30641.7|30550.7|30649.2|30558.2|30649.5|30558.5|30641.7|30550.7|35
1653894740000|2022-05-30 07:12:20|30650|30559|30649.6|30558.6|30650.9|30559.9|30647.8|30556.8|36
1653894750000|2022-05-30 07:12:30|30648.8|30557.8|30649.5|30558.5|30651|30560|30647.2|30556.2|38
1653894760000|2022-05-30 07:12:40|30649.3|30558.3|30652.2|30561.2|30653.3|30562.3|30648.6|30557.6|28
1653894770000|2022-05-30 07:12:50|30653.1|30562.1|30640.9|30549.9|30653.2|30562.2|30634.8|30543.8|34
1653894780000|2022-05-30 07:13:00|30642|30551|30657.1|30566.1|30657.1|30566.1|30641.8|30550.8|36
1653894790000|2022-05-30 07:13:10|30663.2|30572.2|30638|30547|30666.7|30575.7|30629.5|30538.5|37
1653894800000|2022-05-30 07:13:20|30635.9|30544.9|30636.6|30545.6|30637.8|30546.8|30634.4|30543.4|31
1653894810000|2022-05-30 07:13:30|30637.6|30546.6|30645.3|30554.3|30646.2|30555.2|30637.6|30546.6|33
1653894820000|2022-05-30 07:13:40|30645.5|30554.5|30643.8|30552.8|30649.5|30558.5|30643.3|30552.3|30
1653894830000|2022-05-30 07:13:50|30642.8|30551.8|30623.9|30532.9|30645.6|30554.6|30623.9|30532.9|32
1653894840000|2022-05-30 07:14:00|30623.3|30532.3|30626.7|30535.7|30626.8|30535.8|30609.6|30518.6|34
1653894850000|2022-05-30 07:14:10|30626.6|30535.6|30638.3|30547.3|30642.9|30551.9|30626.6|30535.6|34
1653894860000|2022-05-30 07:14:20|30637|30546|30636.4|30545.4|30638.2|30547.2|30633.8|30542.8|27
1653894870000|2022-05-30 07:14:30|30636.5|30545.5|30638.2|30547.2|30641.4|30550.4|30636.4|30545.4|23
1653894880000|2022-05-30 07:14:40|30638.4|30547.4|30638.5|30547.5|30640|30549|30636.7|30545.7|33
1653894890000|2022-05-30 07:14:50|30638.6|30547.6|30631.4|30540.4|30638.8|30547.8|30622|30531|28
1653894900000|2022-05-30 07:15:00|30631.9|30540.9|30646.6|30555.6|30648.5|30557.5|30631.9|30540.9|36
1653894910000|2022-05-30 07:15:10|30646.4|30555.4|30645.7|30554.7|30648.9|30557.9|30644|30553|31
1653894920000|2022-05-30 07:15:20|30642.4|30551.4|30636.3|30545.3|30648.5|30557.5|30634.8|30543.8|36
1653894930000|2022-05-30 07:15:30|30636.6|30545.6|30649|30558|30650.5|30559.5|30636.6|30545.6|34
1653894940000|2022-05-30 07:15:40|30646.1|30555.1|30640.2|30549.2|30652|30561|30638.1|30547.1|35
1653894950000|2022-05-30 07:15:50|30639.9|30548.9|30635|30544|30640.8|30549.8|30628.1|30537.1|34
1653894960000|2022-05-30 07:16:00|30632|30541|30643.9|30552.9|30643.9|30552.9|30630.3|30539.3|36
1653894970000|2022-05-30 07:16:10|30643.4|30552.4|30646.1|30555.1|30646.1|30555.1|30638.6|30547.6|35
1653894980000|2022-05-30 07:16:20|30645.5|30554.5|30639.7|30548.7|30646.4|30555.4|30639.5|30548.5|31
1653894990000|2022-05-30 07:16:30|30638.3|30547.3|30640.4|30549.4|30641|30550|30636.5|30545.5|40
1653895000000|2022-05-30 07:16:40|30640.2|30549.2|30634.9|30543.9|30641.3|30550.3|30634.1|30543.1|34
1653895010000|2022-05-30 07:16:50|30636.3|30545.3|30636.2|30545.2|30638.2|30547.2|30634.7|30543.7|34
1653895020000|2022-05-30 07:17:00|30637.2|30546.2|30633.2|30542.2|30637.2|30546.2|30633.2|30542.2|35
1653895030000|2022-05-30 07:17:10|30634.3|30543.3|30643.9|30552.9|30647.2|30556.2|30634.3|30543.3|36
1653895040000|2022-05-30 07:17:20|30644.3|30553.3|30644.4|30553.4|30647.2|30556.2|30642.2|30551.2|35
1653895050000|2022-05-30 07:17:30|30645.3|30554.3|30644.9|30553.9|30645.4|30554.4|30636.2|30545.2|30
1653895060000|2022-05-30 07:17:40|30643.1|30552.1|30643.4|30552.4|30646.4|30555.4|30642.4|30551.4|28
1653895070000|2022-05-30 07:17:50|30643.9|30552.9|30652.7|30561.7|30658.8|30567.8|30640.9|30549.9|37
1653895080000|2022-05-30 07:18:00|30652.4|30561.4|30653.4|30562.4|30655.4|30564.4|30650.2|30559.2|35
1653895090000|2022-05-30 07:18:10|30653.9|30562.9|30651.1|30560.1|30654.5|30563.5|30647.7|30556.7|31
1653895100000|2022-05-30 07:18:20|30651.2|30560.2|30653.1|30562.1|30656.2|30565.2|30650.9|30559.9|36
1653895110000|2022-05-30 07:18:30|30654.1|30563.1|30654|30563|30657.5|30566.5|30653.1|30562.1|29
1653895120000|2022-05-30 07:18:40|30654.5|30563.5|30652|30561|30654.5|30563.5|30650.6|30559.6|26
1653895130000|2022-05-30 07:18:50|30652.7|30561.7|30652.5|30561.5|30657|30566|30651.5|30560.5|32
1653895140000|2022-05-30 07:19:00|30652.1|30561.1|30638.6|30547.6|30653.5|30562.5|30636.1|30545.1|30
1653895150000|2022-05-30 07:19:10|30638.8|30547.8|30638.6|30547.6|30639.9|30548.9|30634.4|30543.4|20
1653895160000|2022-05-30 07:19:20|30638.7|30547.7|30638.4|30547.4|30639.8|30548.8|30635.5|30544.5|26
1653895170000|2022-05-30 07:19:30|30638|30547|30636.1|30545.1|30640|30549|30635.8|30544.8|30
1653895180000|2022-05-30 07:19:40|30636|30545|30621.7|30530.7|30641.3|30550.3|30621.7|30530.7|25
1653895190000|2022-05-30 07:19:50|30627.1|30536.1|30637.5|30546.5|30640.2|30549.2|30622.6|30531.6|29
1653895200000|2022-05-30 07:20:00|30635.3|30544.3|30650.1|30559.1|30650.6|30559.6|30633.7|30542.7|38
1653895210000|2022-05-30 07:20:10|30650.2|30559.2|30650.8|30559.8|30653.2|30562.2|30648.1|30557.1|36
1653895220000|2022-05-30 07:20:20|30653.2|30562.2|30651.6|30560.6|30654.2|30563.2|30648.1|30557.1|28
1653895230000|2022-05-30 07:20:30|30650.9|30559.9|30653.8|30562.8|30657.2|30566.2|30650.8|30559.8|29
1653895240000|2022-05-30 07:20:40|30653.9|30562.9|30657.9|30566.9|30659.1|30568.1|30651.7|30560.7|34
1653895250000|2022-05-30 07:20:50|30657.5|30566.5|30658.2|30567.2|30660.6|30569.6|30657.5|30566.5|26
1653895260000|2022-05-30 07:21:00|30659.1|30568.1|30662.4|30571.4|30662.4|30571.4|30659.1|30568.1|24
1653895270000|2022-05-30 07:21:10|30666.7|30575.7|30662.6|30571.6|30666.7|30575.7|30658.8|30567.8|20
1653895280000|2022-05-30 07:21:20|30662.5|30571.5|30662.5|30571.5|30662.9|30571.9|30661|30570|22
1653895290000|2022-05-30 07:21:30|30662.3|30571.3|30663.4|30572.4|30663.7|30572.7|30660.9|30569.9|15
1653895300000|2022-05-30 07:21:40|30662.8|30571.8|30658.9|30567.9|30663.4|30572.4|30656.3|30565.3|25
1653895310000|2022-05-30 07:21:50|30656.5|30565.5|30660.7|30569.7|30661.9|30570.9|30656.5|30565.5|9
1653895320000|2022-05-30 07:22:00|30658.9|30567.9|30657.3|30566.3|30660|30569|30656.8|30565.8|30
1653895330000|2022-05-30 07:22:10|30657.7|30566.7|30659.9|30568.9|30663.4|30572.4|30656.9|30565.9|21
1653895340000|2022-05-30 07:22:20|30661.2|30570.2|30661.5|30570.5|30663.3|30572.3|30659.7|30568.7|30
1653895350000|2022-05-30 07:22:30|30660.7|30569.7|30659.7|30568.7|30665.6|30574.6|30659.7|30568.7|17
1653895360000|2022-05-30 07:22:40|30665.7|30574.7|30659.7|30568.7|30671.3|30580.3|30659.6|30568.6|14
1653895370000|2022-05-30 07:22:50|30661.1|30570.1|30666.4|30575.4|30669.4|30578.4|30659.7|30568.7|30
1653895380000|2022-05-30 07:23:00|30666.3|30575.3|30654.5|30563.5|30671.7|30580.7|30653.4|30562.4|37
1653895390000|2022-05-30 07:23:10|30657.7|30566.7|30658.3|30567.3|30658.5|30567.5|30653.6|30562.6|27
1653895400000|2022-05-30 07:23:20|30658.2|30567.2|30658.2|30567.2|30658.7|30567.7|30654.8|30563.8|25
1653895410000|2022-05-30 07:23:30|30658.6|30567.6|30659.8|30568.8|30659.8|30568.8|30653.2|30562.2|29
1653895420000|2022-05-30 07:23:40|30663.3|30572.3|30659.3|30568.3|30663.6|30572.6|30656.6|30565.6|36
1653895430000|2022-05-30 07:23:50|30659.1|30568.1|30657.5|30566.5|30660|30569|30657.1|30566.1|27
1653895440000|2022-05-30 07:24:00|30656.2|30565.2|30651.6|30560.6|30656.2|30565.2|30650.4|30559.4|31
1653895450000|2022-05-30 07:24:10|30651.2|30560.2|30652|30561|30655.2|30564.2|30649.4|30558.4|31
1653895460000|2022-05-30 07:24:20|30652.5|30561.5|30655.6|30564.6|30657.8|30566.8|30652.5|30561.5|28
1653895470000|2022-05-30 07:24:30|30656.8|30565.8|30655.1|30564.1|30657.5|30566.5|30655|30564|26
1653895480000|2022-05-30 07:24:40|30655.6|30564.6|30651|30560|30656.7|30565.7|30650.5|30559.5|25
1653895490000|2022-05-30 07:24:50|30650.7|30559.7|30651.4|30560.4|30651.6|30560.6|30649.5|30558.5|29
1653895500000|2022-05-30 07:25:00|30651.9|30560.9|30651.8|30560.8|30656.2|30565.2|30650.4|30559.4|28
1653895510000|2022-05-30 07:25:10|30652.7|30561.7|30661.5|30570.5|30664.3|30573.3|30651.2|30560.2|27
1653895520000|2022-05-30 07:25:20|30660.7|30569.7|30659.6|30568.6|30664.1|30573.1|30659.4|30568.4|27
1653895530000|2022-05-30 07:25:30|30660.2|30569.2|30660.5|30569.5|30665.7|30574.7|30659.4|30568.4|28
1653895540000|2022-05-30 07:25:40|30660.1|30569.1|30658.8|30567.8|30662.1|30571.1|30657.9|30566.9|23
1653895550000|2022-05-30 07:25:50|30658.7|30567.7|30662|30571|30664.1|30573.1|30658.3|30567.3|30
1653895560000|2022-05-30 07:26:00|30660.1|30569.1|30660.3|30569.3|30664.4|30573.4|30659.6|30568.6|23
1653895570000|2022-05-30 07:26:10|30660.8|30569.8|30668.9|30577.9|30668.9|30577.9|30660.8|30569.8|25
1653895580000|2022-05-30 07:26:20|30667.6|30576.6|30667.2|30576.2|30669|30578|30666.9|30575.9|17
1653895590000|2022-05-30 07:26:30|30667.8|30576.8|30668.4|30577.4|30669.9|30578.9|30666.8|30575.8|18
1653895600000|2022-05-30 07:26:40|30668.8|30577.8|30670.5|30579.5|30672.7|30581.7|30667|30576|27
1653895610000|2022-05-30 07:26:50|30668.8|30577.8|30666.5|30575.5|30668.8|30577.8|30663.5|30572.5|26
1653895620000|2022-05-30 07:27:00|30666.1|30575.1|30663.4|30572.4|30668|30577|30659.6|30568.6|29
1653895630000|2022-05-30 07:27:10|30663.2|30572.2|30662|30571|30664.2|30573.2|30660|30569|23
1653895640000|2022-05-30 07:27:20|30661.4|30570.4|30659.6|30568.6|30663.5|30572.5|30658.3|30567.3|20
1653895650000|2022-05-30 07:27:30|30659.7|30568.7|30656|30565|30660.1|30569.1|30652.4|30561.4|24
1653895660000|2022-05-30 07:27:40|30656.3|30565.3|30656.1|30565.1|30656.6|30565.6|30655.2|30564.2|22
1653895670000|2022-05-30 07:27:50|30656.3|30565.3|30656.1|30565.1|30657.7|30566.7|30656.1|30565.1|10
1653895680000|2022-05-30 07:28:00|30656.4|30565.4|30659.6|30568.6|30660.6|30569.6|30655.3|30564.3|20
1653895690000|2022-05-30 07:28:10|30662|30571|30642.9|30551.9|30662|30571|30642.8|30551.8|21
1653895700000|2022-05-30 07:28:20|30643|30552|30643.8|30552.8|30650.9|30559.9|30642.7|30551.7|29
1653895710000|2022-05-30 07:28:30|30643.9|30552.9|30644.4|30553.4|30648.9|30557.9|30643.9|30552.9|25
1653895720000|2022-05-30 07:28:40|30644.9|30553.9|30645|30554|30652.4|30561.4|30643.9|30552.9|33
1653895730000|2022-05-30 07:28:50|30646.3|30555.3|30648.2|30557.2|30650.1|30559.1|30644.6|30553.6|28
1653895740000|2022-05-30 07:29:00|30648.6|30557.6|30646.2|30555.2|30650.8|30559.8|30645.4|30554.4|31
1653895750000|2022-05-30 07:29:10|30646.4|30555.4|30637|30546|30652.4|30561.4|30633.6|30542.6|29
1653895760000|2022-05-30 07:29:20|30637.3|30546.3|30636.8|30545.8|30638.2|30547.2|30636|30545|23
1653895770000|2022-05-30 07:29:30|30636.5|30545.5|30626.8|30535.8|30636.5|30545.5|30625.1|30534.1|29
1653895780000|2022-05-30 07:29:40|30626.5|30535.5|30619|30528|30631|30540|30614.4|30523.4|19
1653895790000|2022-05-30 07:29:50|30617.8|30526.8|30622.6|30531.6|30622.6|30531.6|30609.6|30518.6|26
1653895800000|2022-05-30 07:30:00|30618.1|30527.1|30610.5|30519.5|30618.1|30527.1|30610.3|30519.3|15
1653895810000|2022-05-30 07:30:10|30610|30519|30615.5|30524.5|30617.8|30526.8|30609.1|30518.1|18
1653895820000|2022-05-30 07:30:20|30615.6|30524.6|30615.7|30524.7|30617.2|30526.2|30615.6|30524.6|24
1653895830000|2022-05-30 07:30:30|30615.8|30524.8|30612|30521|30617.9|30526.9|30612|30521|17
1653895840000|2022-05-30 07:30:40|30612.7|30521.7|30612.1|30521.1|30613.2|30522.2|30611.9|30520.9|27
1653895850000|2022-05-30 07:30:50|30612.5|30521.5|30613.1|30522.1|30615.3|30524.3|30612.2|30521.2|25
1653895860000|2022-05-30 07:31:00|30613|30522|30613.1|30522.1|30613.7|30522.7|30611.9|30520.9|18
1653895870000|2022-05-30 07:31:10|30612.6|30521.6|30612.1|30521.1|30613.6|30522.6|30612.1|30521.1|26
1653895880000|2022-05-30 07:31:20|30612.3|30521.3|30611.3|30520.3|30612.7|30521.7|30611|30520|26
1653895890000|2022-05-30 07:31:30|30610.4|30519.4|30606.5|30515.5|30610.6|30519.6|30602|30511|24
1653895900000|2022-05-30 07:31:40|30607.2|30516.2|30610.7|30519.7|30611.9|30520.9|30607.2|30516.2|30
1653895910000|2022-05-30 07:31:50|30611.5|30520.5|30610.4|30519.4|30612.4|30521.4|30609.8|30518.8|22
1653895920000|2022-05-30 07:32:00|30609.7|30518.7|30609|30518|30610.4|30519.4|30604.6|30513.6|31
1653895930000|2022-05-30 07:32:10|30607.3|30516.3|30608.6|30517.6|30610.1|30519.1|30606.5|30515.5|24
1653895940000|2022-05-30 07:32:20|30608.7|30517.7|30608.4|30517.4|30609.4|30518.4|30606.1|30515.1|25
1653895950000|2022-05-30 07:32:30|30608.3|30517.3|30606.6|30515.6|30608.7|30517.7|30605.9|30514.9|21
1653895960000|2022-05-30 07:32:40|30607.8|30516.8|30606.8|30515.8|30608.5|30517.5|30603.7|30512.7|23
1653895970000|2022-05-30 07:32:50|30607.3|30516.3|30605.1|30514.1|30607.3|30516.3|30603.2|30512.2|19
1653895980000|2022-05-30 07:33:00|30605|30514|30606.3|30515.3|30606.7|30515.7|30604.4|30513.4|23
1653895990000|2022-05-30 07:33:10|30607.2|30516.2|30605.8|30514.8|30607.3|30516.3|30603.1|30512.1|28
1653896000000|2022-05-30 07:33:20|30605.2|30514.2|30601.4|30510.4|30606.2|30515.2|30601.4|30510.4|26
1653896010000|2022-05-30 07:33:30|30601|30510|30599.4|30508.4|30601|30510|30599.3|30508.3|9
1653896020000|2022-05-30 07:33:40|30600|30509|30600.8|30509.8|30601.1|30510.1|30599.9|30508.9|16
1653896030000|2022-05-30 07:33:50|30600.4|30509.4|30600.4|30509.4|30600.9|30509.9|30600.1|30509.1|13
1653896040000|2022-05-30 07:34:00|30600.3|30509.3|30600.3|30509.3|30600.4|30509.4|30600.2|30509.2|9
1653896050000|2022-05-30 07:34:10|30600.4|30509.4|30609.1|30518.1|30609.1|30518.1|30600.3|30509.3|9
1653896060000|2022-05-30 07:34:20|30606.1|30515.1|30602.8|30511.8|30606.1|30515.1|30602|30511|24
1653896070000|2022-05-30 07:34:30|30603|30512|30604.2|30513.2|30604.6|30513.6|30603|30512|23
1653896080000|2022-05-30 07:34:40|30604.1|30513.1|30604.4|30513.4|30604.9|30513.9|30604.1|30513.1|12
1653896090000|2022-05-30 07:34:50|30602.5|30511.5|30603.7|30512.7|30604.4|30513.4|30602.1|30511.1|25
1653896100000|2022-05-30 07:35:00|30603.4|30512.4|30594.2|30503.2|30603.7|30512.7|30590.6|30499.6|27
1653896110000|2022-05-30 07:35:10|30594.3|30503.3|30593.6|30502.6|30596.2|30505.2|30593.1|30502.1|19
1653896120000|2022-05-30 07:35:20|30593.3|30502.3|30590.7|30499.7|30594.6|30503.6|30590.7|30499.7|27
1653896130000|2022-05-30 07:35:30|30587.9|30496.9|30583.4|30492.4|30587.9|30496.9|30581.4|30490.4|28
1653896140000|2022-05-30 07:35:40|30583.9|30492.9|30583.4|30492.4|30584.5|30493.5|30582.7|30491.7|22
1653896150000|2022-05-30 07:35:50|30584.3|30493.3|30577.5|30486.5|30584.3|30493.3|30577.1|30486.1|18
1653896160000|2022-05-30 07:36:00|30578.1|30487.1|30583.8|30492.8|30589.6|30498.6|30577.4|30486.4|34
1653896170000|2022-05-30 07:36:10|30583.9|30492.9|30591.3|30500.3|30591.6|30500.6|30582.4|30491.4|29
1653896180000|2022-05-30 07:36:20|30591.8|30500.8|30591.2|30500.2|30596.6|30505.6|30590.7|30499.7|30
1653896190000|2022-05-30 07:36:30|30590.8|30499.8|30592.5|30501.5|30592.9|30501.9|30590|30499|26
1653896200000|2022-05-30 07:36:40|30592.6|30501.6|30592.5|30501.5|30596.3|30505.3|30591.9|30500.9|27
1653896210000|2022-05-30 07:36:50|30593.2|30502.2|30593.7|30502.7|30594.1|30503.1|30588.9|30497.9|29
1653896220000|2022-05-30 07:37:00|30594|30503|30594.5|30503.5|30596.3|30505.3|30588.8|30497.8|31
1653896230000|2022-05-30 07:37:10|30593.5|30502.5|30589|30498|30594.4|30503.4|30588.2|30497.2|31
1653896240000|2022-05-30 07:37:20|30589.3|30498.3|30592.6|30501.6|30592.8|30501.8|30589.1|30498.1|28
1653896250000|2022-05-30 07:37:30|30592.9|30501.9|30593.9|30502.9|30594.3|30503.3|30591.5|30500.5|25
1653896260000|2022-05-30 07:37:40|30593.8|30502.8|30595.7|30504.7|30595.7|30504.7|30593.7|30502.7|15
1653896270000|2022-05-30 07:37:50|30595.8|30504.8|30597.8|30506.8|30600.6|30509.6|30595.8|30504.8|18
1653896280000|2022-05-30 07:38:00|30596|30505|30597.6|30506.6|30599.6|30508.6|30595.5|30504.5|18
1653896300000|2022-05-30 07:38:20|30600|30509|30597.6|30506.6|30600.4|30509.4|30595.5|30504.5|9
1653896310000|2022-05-30 07:38:30|30595.5|30504.5|30599.8|30508.8|30600.4|30509.4|30595.5|30504.5|16
1653896320000|2022-05-30 07:38:40|30605|30514|30600.8|30509.8|30605.2|30514.2|30597.9|30506.9|18
1653896330000|2022-05-30 07:38:50|30598.1|30507.1|30601.2|30510.2|30601.9|30510.9|30597.8|30506.8|22
1653896340000|2022-05-30 07:39:00|30598.8|30507.8|30595.5|30504.5|30602.7|30511.7|30595.5|30504.5|28
1653896350000|2022-05-30 07:39:10|30597.9|30506.9|30599.4|30508.4|30611.8|30520.8|30595.5|30504.5|27
1653896360000|2022-05-30 07:39:20|30603.4|30512.4|30606.1|30515.1|30606.3|30515.3|30595.5|30504.5|10
1653896370000|2022-05-30 07:39:30|30606.3|30515.3|30607|30516|30621.8|30530.8|30606.1|30515.1|18
1653896380000|2022-05-30 07:39:40|30607.1|30516.1|30624.2|30533.2|30624.2|30533.2|30605.1|30514.1|31
1653896390000|2022-05-30 07:39:50|30613|30522|30608.3|30517.3|30624.1|30533.1|30605.1|30514.1|23
1653896400000|2022-05-30 07:40:00|30612.5|30521.5|30608.6|30517.6|30614.8|30523.8|30606.7|30515.7|25
1653896410000|2022-05-30 07:40:10|30606.8|30515.8|30605.1|30514.1|30623.1|30532.1|30605.1|30514.1|15
1653896420000|2022-05-30 07:40:20|30607|30516|30613.4|30522.4|30618.6|30527.6|30607|30516|23
1653896430000|2022-05-30 07:40:30|30613.5|30522.5|30606.4|30515.4|30614.1|30523.1|30605.1|30514.1|29
1653896440000|2022-05-30 07:40:40|30608.5|30517.5|30609.4|30518.4|30615.1|30524.1|30605.1|30514.1|24
1653896450000|2022-05-30 07:40:50|30609.3|30518.3|30610.1|30519.1|30610.6|30519.6|30607.5|30516.5|17
1653896460000|2022-05-30 07:41:00|30608.3|30517.3|30609.1|30518.1|30619.5|30528.5|30607.4|30516.4|24
1653896470000|2022-05-30 07:41:10|30610.4|30519.4|30633.6|30542.6|30633.6|30542.6|30609.1|30518.1|25
1653896480000|2022-05-30 07:41:20|30621.1|30530.1|30634.6|30543.6|30644.5|30553.5|30613.1|30522.1|35
1653896490000|2022-05-30 07:41:30|30638.5|30547.5|30648.9|30557.9|30648.9|30557.9|30634.1|30543.1|24
1653896500000|2022-05-30 07:41:40|30644.1|30553.1|30647.8|30556.8|30658.7|30567.7|30639.1|30548.1|22
1653896510000|2022-05-30 07:41:50|30659.2|30568.2|30652.5|30561.5|30659.2|30568.2|30647.8|30556.8|13
1653896520000|2022-05-30 07:42:00|30652.4|30561.4|30641.5|30550.5|30652.4|30561.4|30641.5|30550.5|34
1653896530000|2022-05-30 07:42:10|30650.5|30559.5|30648.5|30557.5|30655.1|30564.1|30646.3|30555.3|11
1653896540000|2022-05-30 07:42:20|30654.7|30563.7|30646.3|30555.3|30654.8|30563.8|30646|30555|21
1653896550000|2022-05-30 07:42:30|30647.4|30556.4|30642.6|30551.6|30648.5|30557.5|30641.5|30550.5|23
1653896560000|2022-05-30 07:42:40|30646.4|30555.4|30651.6|30560.6|30652.9|30561.9|30641.5|30550.5|11
1653896570000|2022-05-30 07:42:50|30652.5|30561.5|30647.8|30556.8|30652.9|30561.9|30647.8|30556.8|11
1653896580000|2022-05-30 07:43:00|30652.8|30561.8|30648.3|30557.3|30652.8|30561.8|30644|30553|12
1653896590000|2022-05-30 07:43:10|30648.2|30557.2|30655.7|30564.7|30655.8|30564.8|30647.2|30556.2|28
1653896600000|2022-05-30 07:43:20|30655.8|30564.8|30656.1|30565.1|30656.4|30565.4|30655.7|30564.7|13
1653896610000|2022-05-30 07:43:30|30656.2|30565.2|30663|30572|30663|30572|30655.9|30564.9|21
1653896620000|2022-05-30 07:43:40|30659.9|30568.9|30656|30565|30659.9|30568.9|30653.9|30562.9|30
1653896630000|2022-05-30 07:43:50|30656.5|30565.5|30652.8|30561.8|30657|30566|30652.8|30561.8|25
1653896640000|2022-05-30 07:44:00|30651.9|30560.9|30664.8|30573.8|30664.8|30573.8|30650.1|30559.1|24
1653896650000|2022-05-30 07:44:10|30665|30574|30657.8|30566.8|30665|30574|30646.4|30555.4|29
1653896660000|2022-05-30 07:44:20|30661.9|30570.9|30657.6|30566.6|30666.1|30575.1|30654.3|30563.3|28
1653896670000|2022-05-30 07:44:30|30654.4|30563.4|30659.5|30568.5|30664.9|30573.9|30650.5|30559.5|16
1653896680000|2022-05-30 07:44:40|30659.6|30568.6|30652|30561|30661.4|30570.4|30651.9|30560.9|21
1653896690000|2022-05-30 07:44:50|30651.9|30560.9|30659.9|30568.9|30660|30569|30651.9|30560.9|20
1653896700000|2022-05-30 07:45:00|30655.3|30564.3|30656.1|30565.1|30660.8|30569.8|30651.1|30560.1|18
1653896710000|2022-05-30 07:45:10|30656.8|30565.8|30654.3|30563.3|30658.7|30567.7|30650.8|30559.8|20
1653896720000|2022-05-30 07:45:20|30651.2|30560.2|30654.5|30563.5|30655.7|30564.7|30651.2|30560.2|19
1653896730000|2022-05-30 07:45:30|30654.9|30563.9|30653.8|30562.8|30659.7|30568.7|30653|30562|24
1653896740000|2022-05-30 07:45:40|30653.3|30562.3|30653.3|30562.3|30656.8|30565.8|30653.3|30562.3|23
1653896750000|2022-05-30 07:45:50|30653.8|30562.8|30655.7|30564.7|30656.3|30565.3|30652|30561|25
1653896760000|2022-05-30 07:46:00|30655.6|30564.6|30658.4|30567.4|30660.7|30569.7|30655.6|30564.6|25
1653896770000|2022-05-30 07:46:10|30656.9|30565.9|30668.9|30577.9|30671.8|30580.8|30656.9|30565.9|27
1653896780000|2022-05-30 07:46:20|30672.1|30581.1|30667.2|30576.2|30672.1|30581.1|30666.2|30575.2|33
1653896790000|2022-05-30 07:46:30|30666.9|30575.9|30669.5|30578.5|30671.6|30580.6|30665.7|30574.7|25
1653896800000|2022-05-30 07:46:40|30669.2|30578.2|30667.3|30576.3|30671.6|30580.6|30666.6|30575.6|29
1653896810000|2022-05-30 07:46:50|30667.2|30576.2|30666|30575|30668|30577|30665.9|30574.9|19
1653896820000|2022-05-30 07:47:00|30666.4|30575.4|30674.7|30583.7|30676.4|30585.4|30665.2|30574.2|31
1653896830000|2022-05-30 07:47:10|30674.6|30583.6|30676.1|30585.1|30679.9|30588.9|30674.6|30583.6|30
1653896840000|2022-05-30 07:47:20|30676.2|30585.2|30669.4|30578.4|30676.9|30585.9|30668.8|30577.8|30
1653896850000|2022-05-30 07:47:30|30669.5|30578.5|30673.4|30582.4|30679.2|30588.2|30669.5|30578.5|27
1653896860000|2022-05-30 07:47:40|30674|30583|30674.4|30583.4|30677.9|30586.9|30672.6|30581.6|25
1653896870000|2022-05-30 07:47:50|30673.3|30582.3|30664.5|30573.5|30673.3|30582.3|30661|30570|32
1653896880000|2022-05-30 07:48:00|30664.6|30573.6|30663.8|30572.8|30665.4|30574.4|30662.5|30571.5|23
1653896890000|2022-05-30 07:48:10|30664.4|30573.4|30666.9|30575.9|30670.9|30579.9|30663|30572|24
1653896900000|2022-05-30 07:48:20|30667.1|30576.1|30665|30574|30667.5|30576.5|30662.8|30571.8|26
1653896910000|2022-05-30 07:48:30|30665.1|30574.1|30665.3|30574.3|30667.8|30576.8|30664.7|30573.7|21
1653896920000|2022-05-30 07:48:40|30665.5|30574.5|30662.7|30571.7|30667|30576|30662.7|30571.7|28
1653896930000|2022-05-30 07:48:50|30660.5|30569.5|30664.4|30573.4|30665.9|30574.9|30660.5|30569.5|28
1653896940000|2022-05-30 07:49:00|30664.3|30573.3|30672.3|30581.3|30674.7|30583.7|30663.6|30572.6|28
1653896950000|2022-05-30 07:49:10|30674.7|30583.7|30671.2|30580.2|30677.3|30586.3|30670.4|30579.4|30
1653896960000|2022-05-30 07:49:20|30671.4|30580.4|30666.4|30575.4|30672.2|30581.2|30664.2|30573.2|30
1653896970000|2022-05-30 07:49:30|30666.1|30575.1|30666.8|30575.8|30666.8|30575.8|30663|30572|16
1653896980000|2022-05-30 07:49:40|30667.3|30576.3|30659.2|30568.2|30668.4|30577.4|30659|30568|25
1653896990000|2022-05-30 07:49:50|30659.5|30568.5|30660.6|30569.6|30661.1|30570.1|30658.2|30567.2|26
1653897000000|2022-05-30 07:50:00|30660.3|30569.3|30659.3|30568.3|30660.6|30569.6|30657.6|30566.6|25
1653897010000|2022-05-30 07:50:10|30659.4|30568.4|30658.3|30567.3|30660.2|30569.2|30658.2|30567.2|12
1653897020000|2022-05-30 07:50:20|30658.6|30567.6|30658.4|30567.4|30659.4|30568.4|30657.6|30566.6|24
1653897030000|2022-05-30 07:50:30|30657.7|30566.7|30666.2|30575.2|30670.6|30579.6|30657.4|30566.4|34
1653897040000|2022-05-30 07:50:40|30665.2|30574.2|30665.1|30574.1|30668.3|30577.3|30661.6|30570.6|28
1653897050000|2022-05-30 07:50:50|30664.4|30573.4|30666.2|30575.2|30668.9|30577.9|30663.4|30572.4|28
1653897060000|2022-05-30 07:51:00|30669.6|30578.6|30659|30568|30669.6|30578.6|30657.2|30566.2|26
1653897070000|2022-05-30 07:51:10|30659.7|30568.7|30665.6|30574.6|30668.2|30577.2|30659.4|30568.4|21
1653897080000|2022-05-30 07:51:20|30665.7|30574.7|30663.8|30572.8|30667.4|30576.4|30663.8|30572.8|20
1653897090000|2022-05-30 07:51:30|30665.9|30574.9|30667.5|30576.5|30667.5|30576.5|30663.6|30572.6|15
1653897100000|2022-05-30 07:51:40|30667.3|30576.3|30662.3|30571.3|30667.3|30576.3|30662.3|30571.3|27
1653897110000|2022-05-30 07:51:50|30664.4|30573.4|30663.2|30572.2|30664.4|30573.4|30661.8|30570.8|16
1653897120000|2022-05-30 07:52:00|30663.4|30572.4|30672.3|30581.3|30674.4|30583.4|30663.2|30572.2|29
1653897130000|2022-05-30 07:52:10|30672|30581|30674.3|30583.3|30674.3|30583.3|30670.6|30579.6|25
1653897140000|2022-05-30 07:52:20|30673.4|30582.4|30694.2|30603.2|30694.8|30603.8|30672.3|30581.3|28
1653897150000|2022-05-30 07:52:30|30693.3|30602.3|30690.8|30599.8|30695.1|30604.1|30688.6|30597.6|24
1653897160000|2022-05-30 07:52:40|30688.6|30597.6|30686.6|30595.6|30691.9|30600.9|30685.5|30594.5|26
1653897170000|2022-05-30 07:52:50|30686.8|30595.8|30682|30591|30688.2|30597.2|30681.3|30590.3|27
1653897180000|2022-05-30 07:53:00|30682.6|30591.6|30681.9|30590.9|30682.6|30591.6|30681.6|30590.6|7
1653897190000|2022-05-30 07:53:10|30682.2|30591.2|30693|30602|30693.8|30602.8|30682.2|30591.2|18
1653897200000|2022-05-30 07:53:20|30693.1|30602.1|30683.7|30592.7|30693.1|30602.1|30681.7|30590.7|26
1653897210000|2022-05-30 07:53:30|30690.9|30599.9|30685.1|30594.1|30690.9|30599.9|30683.7|30592.7|27
1653897220000|2022-05-30 07:53:40|30685.3|30594.3|30690.2|30599.2|30696.8|30605.8|30684.9|30593.9|35
1653897230000|2022-05-30 07:53:50|30690.3|30599.3|30690.8|30599.8|30693.4|30602.4|30686.9|30595.9|31
1653897240000|2022-05-30 07:54:00|30690.7|30599.7|30691.3|30600.3|30693.6|30602.6|30690.7|30599.7|33
1653897250000|2022-05-30 07:54:10|30691.4|30600.4|30688.7|30597.7|30692.1|30601.1|30687.8|30596.8|24
1653897260000|2022-05-30 07:54:20|30688.6|30597.6|30678.2|30587.2|30688.6|30597.6|30677.7|30586.7|32
1653897270000|2022-05-30 07:54:30|30678.3|30587.3|30683.7|30592.7|30684.1|30593.1|30678|30587|26
1653897280000|2022-05-30 07:54:40|30679.8|30588.8|30676.3|30585.3|30681.1|30590.1|30675.7|30584.7|32
1653897290000|2022-05-30 07:54:50|30675.6|30584.6|30677.2|30586.2|30677.8|30586.8|30675.6|30584.6|14
1653897300000|2022-05-30 07:55:00|30677.3|30586.3|30677.2|30586.2|30678.8|30587.8|30676.1|30585.1|21
1653897310000|2022-05-30 07:55:10|30678.2|30587.2|30678|30587|30678.2|30587.2|30672.7|30581.7|31
1653897320000|2022-05-30 07:55:20|30677.9|30586.9|30677|30586|30679.3|30588.3|30672.9|30581.9|23
1653897330000|2022-05-30 07:55:30|30677.7|30586.7|30681.9|30590.9|30681.9|30590.9|30676.6|30585.6|26
1653897340000|2022-05-30 07:55:40|30682|30591|30677.7|30586.7|30682.1|30591.1|30677.3|30586.3|32
1653897350000|2022-05-30 07:55:50|30678.6|30587.6|30682.4|30591.4|30684.2|30593.2|30678.6|30587.6|31
1653897360000|2022-05-30 07:56:00|30681.6|30590.6|30681.7|30590.7|30682|30591|30681|30590|22
1653897370000|2022-05-30 07:56:10|30681.8|30590.8|30676.3|30585.3|30681.8|30590.8|30675.9|30584.9|29
1653897380000|2022-05-30 07:56:20|30676.5|30585.5|30676.5|30585.5|30677.3|30586.3|30672.7|30581.7|29
1653897390000|2022-05-30 07:56:30|30675.7|30584.7|30673.3|30582.3|30676.5|30585.5|30672.7|30581.7|19
1653897400000|2022-05-30 07:56:40|30672.7|30581.7|30671.5|30580.5|30675.4|30584.4|30670.7|30579.7|23
1653897410000|2022-05-30 07:56:50|30672.2|30581.2|30672.6|30581.6|30675.4|30584.4|30671.5|30580.5|21
1653897420000|2022-05-30 07:57:00|30672.2|30581.2|30674.7|30583.7|30675.6|30584.6|30671.7|30580.7|28
1653897430000|2022-05-30 07:57:10|30674.8|30583.8|30671.5|30580.5|30675.6|30584.6|30671.4|30580.4|20
1653897440000|2022-05-30 07:57:20|30673.2|30582.2|30672.7|30581.7|30674.2|30583.2|30668.8|30577.8|24
1653897450000|2022-05-30 07:57:30|30671.2|30580.2|30671.6|30580.6|30673.3|30582.3|30669.8|30578.8|26
1653897460000|2022-05-30 07:57:40|30673.6|30582.6|30670.4|30579.4|30673.9|30582.9|30670.3|30579.3|25
1653897470000|2022-05-30 07:57:50|30671.2|30580.2|30670.8|30579.8|30672.3|30581.3|30670.3|30579.3|25
1653897480000|2022-05-30 07:58:00|30671.3|30580.3|30678.1|30587.1|30680.8|30589.8|30671.2|30580.2|28
1653897490000|2022-05-30 07:58:10|30678|30587|30679.8|30588.8|30681.3|30590.3|30678|30587|24
1653897500000|2022-05-30 07:58:20|30678.9|30587.9|30679.7|30588.7|30680.3|30589.3|30677.5|30586.5|28
1653897510000|2022-05-30 07:58:30|30676.4|30585.4|30675.1|30584.1|30678.2|30587.2|30673.8|30582.8|27
1653897520000|2022-05-30 07:58:40|30674.6|30583.6|30676.2|30585.2|30678.1|30587.1|30673.7|30582.7|28
1653897530000|2022-05-30 07:58:50|30678.6|30587.6|30678.3|30587.3|30684.3|30593.3|30675.3|30584.3|27
1653897540000|2022-05-30 07:59:00|30676.6|30585.6|30673.6|30582.6|30679.7|30588.7|30673.3|30582.3|29
1653897550000|2022-05-30 07:59:10|30673.7|30582.7|30668.7|30577.7|30674|30583|30665.4|30574.4|30
1653897560000|2022-05-30 07:59:20|30669|30578|30666.6|30575.6|30669.9|30578.9|30662.5|30571.5|29
1653897570000|2022-05-30 07:59:30|30667|30576|30670.4|30579.4|30672.9|30581.9|30667|30576|29
1653897580000|2022-05-30 07:59:40|30669.9|30578.9|30672.1|30581.1|30672.8|30581.8|30669.7|30578.7|31
1653897590000|2022-05-30 07:59:50|30672.2|30581.2|30672.2|30581.2|30673|30582|30669.4|30578.4|33
1653897600000|2022-05-30 08:00:00|30671.9|30580.9|30672.6|30581.6|30673.4|30582.4|30670.3|30579.3|35
1653897610000|2022-05-30 08:00:10|30671.3|30580.3|30672.8|30581.8|30675.8|30584.8|30669.6|30578.6|32
1653897620000|2022-05-30 08:00:20|30673.6|30582.6|30673.1|30582.1|30674.8|30583.8|30673|30582|24
1653897630000|2022-05-30 08:00:30|30673.6|30582.6|30672.4|30581.4|30674.7|30583.7|30672.4|30581.4|18
1653897640000|2022-05-30 08:00:40|30673.4|30582.4|30673.5|30582.5|30676.1|30585.1|30672.1|30581.1|21
1653897650000|2022-05-30 08:00:50|30676.4|30585.4|30674.5|30583.5|30676.9|30585.9|30672.8|30581.8|25
1653897660000|2022-05-30 08:01:00|30676.6|30585.6|30688.9|30597.9|30688.9|30597.9|30673.1|30582.1|24
1653897670000|2022-05-30 08:01:10|30688|30597|30689.2|30598.2|30689.8|30598.8|30687.7|30596.7|23
1653897680000|2022-05-30 08:01:20|30689|30598|30689.3|30598.3|30690.4|30599.4|30688|30597|24
1653897690000|2022-05-30 08:01:30|30689.5|30598.5|30689.8|30598.8|30690.7|30599.7|30689.3|30598.3|14
1653897700000|2022-05-30 08:01:40|30689.9|30598.9|30690.2|30599.2|30691.9|30600.9|30688.8|30597.8|21
1653897710000|2022-05-30 08:01:50|30690.3|30599.3|30690.2|30599.2|30691.9|30600.9|30689.6|30598.6|21
1653897720000|2022-05-30 08:02:00|30690.3|30599.3|30674.5|30583.5|30691|30600|30673.3|30582.3|23
1653897730000|2022-05-30 08:02:10|30674.6|30583.6|30684.2|30593.2|30686.4|30595.4|30674.5|30583.5|31
1653897740000|2022-05-30 08:02:20|30686|30595|30686.1|30595.1|30692.1|30601.1|30682.6|30591.6|32
1653897750000|2022-05-30 08:02:30|30687.4|30596.4|30685.5|30594.5|30697.8|30606.8|30685.5|30594.5|28
1653897760000|2022-05-30 08:02:40|30686.5|30595.5|30685.5|30594.5|30691.8|30600.8|30685.5|30594.5|24
1653897770000|2022-05-30 08:02:50|30691.2|30600.2|30685.5|30594.5|30691.2|30600.2|30685.5|30594.5|11
1653897780000|2022-05-30 08:03:00|30686.2|30595.2|30685.5|30594.5|30686.3|30595.3|30683.8|30592.8|12
1653897790000|2022-05-30 08:03:10|30684.8|30593.8|30678.6|30587.6|30686.3|30595.3|30678|30587|19
1653897800000|2022-05-30 08:03:20|30678.3|30587.3|30677.4|30586.4|30679|30588|30675.7|30584.7|27
1653897810000|2022-05-30 08:03:30|30677.3|30586.3|30675.3|30584.3|30678.4|30587.4|30674.6|30583.6|28
1653897820000|2022-05-30 08:03:40|30675.2|30584.2|30675.8|30584.8|30676.3|30585.3|30674.6|30583.6|24
1653897830000|2022-05-30 08:03:50|30675.7|30584.7|30677.3|30586.3|30680|30589|30675.7|30584.7|27
1653897840000|2022-05-30 08:04:00|30675.9|30584.9|30680.4|30589.4|30680.4|30589.4|30675.5|30584.5|27
1653897850000|2022-05-30 08:04:10|30679.6|30588.6|30677.3|30586.3|30680.3|30589.3|30676.5|30585.5|26
1653897860000|2022-05-30 08:04:20|30676.6|30585.6|30676.2|30585.2|30678.2|30587.2|30675.1|30584.1|24
1653897870000|2022-05-30 08:04:30|30676.1|30585.1|30675.6|30584.6|30677.8|30586.8|30673.1|30582.1|34
1653897880000|2022-05-30 08:04:40|30674.5|30583.5|30675.6|30584.6|30677.2|30586.2|30674.5|30583.5|25
1653897890000|2022-05-30 08:04:50|30675.5|30584.5|30675.4|30584.4|30676.9|30585.9|30674.8|30583.8|23
1653897900000|2022-05-30 08:05:00|30675|30584|30675.1|30584.1|30675.1|30584.1|30671.8|30580.8|29
1653897910000|2022-05-30 08:05:10|30674.4|30583.4|30673.8|30582.8|30675.1|30584.1|30672.4|30581.4|29
1653897920000|2022-05-30 08:05:20|30674.5|30583.5|30674.5|30583.5|30675.1|30584.1|30672.4|30581.4|22
1653897930000|2022-05-30 08:05:30|30672.4|30581.4|30672.7|30581.7|30674.5|30583.5|30671.5|30580.5|25
1653897940000|2022-05-30 08:05:40|30672.3|30581.3|30670.8|30579.8|30672.7|30581.7|30668.9|30577.9|22
1653897950000|2022-05-30 08:05:50|30671.3|30580.3|30673.6|30582.6|30678.1|30587.1|30670.7|30579.7|29
1653897960000|2022-05-30 08:06:00|30673.5|30582.5|30673.5|30582.5|30674.4|30583.4|30672|30581|16
1653897970000|2022-05-30 08:06:10|30672.9|30581.9|30676|30585|30676|30585|30672.9|30581.9|8
1653897980000|2022-05-30 08:06:20|30677.1|30586.1|30675.6|30584.6|30677.6|30586.6|30675.6|30584.6|11
1653897990000|2022-05-30 08:06:30|30674.6|30583.6|30676.2|30585.2|30677.8|30586.8|30674.6|30583.6|6
1653898000000|2022-05-30 08:06:40|30676.6|30585.6|30678.5|30587.5|30678.5|30587.5|30676.2|30585.2|11
1653898010000|2022-05-30 08:06:50|30682.9|30591.9|30676.7|30585.7|30682.9|30591.9|30676.7|30585.7|18
1653898020000|2022-05-30 08:07:00|30677.6|30586.6|30685|30594|30690.1|30599.1|30676.7|30585.7|24
1653898030000|2022-05-30 08:07:10|30684.6|30593.6|30686.8|30595.8|30688.7|30597.7|30684.6|30593.6|28
1653898040000|2022-05-30 08:07:20|30684.5|30593.5|30682.9|30591.9|30684.5|30593.5|30681.1|30590.1|25
1653898050000|2022-05-30 08:07:30|30684.1|30593.1|30702|30611|30707.3|30616.3|30684.1|30593.1|29
1653898060000|2022-05-30 08:07:40|30700.3|30609.3|30690.3|30599.3|30702.1|30611.1|30685.5|30594.5|23
1653898070000|2022-05-30 08:07:50|30690.4|30599.4|30681|30590|30690.4|30599.4|30678|30587|25
1653898080000|2022-05-30 08:08:00|30679.9|30588.9|30673|30582|30680.1|30589.1|30671.6|30580.6|25
1653898090000|2022-05-30 08:08:10|30672.9|30581.9|30672.7|30581.7|30673.1|30582.1|30672.6|30581.6|23
1653898100000|2022-05-30 08:08:20|30672.8|30581.8|30675.8|30584.8|30676.1|30585.1|30671.7|30580.7|22
1653898110000|2022-05-30 08:08:30|30677.8|30586.8|30674|30583|30677.8|30586.8|30673|30582|22
1653898120000|2022-05-30 08:08:40|30674.1|30583.1|30672.9|30581.9|30676.6|30585.6|30671.7|30580.7|25
1653898130000|2022-05-30 08:08:50|30672.2|30581.2|30671.9|30580.9|30673|30582|30670.6|30579.6|29
1653898140000|2022-05-30 08:09:00|30671.7|30580.7|30661|30570|30672.2|30581.2|30656|30565|30
1653898150000|2022-05-30 08:09:10|30662.1|30571.1|30647.9|30556.9|30663|30572|30647.8|30556.8|29
1653898160000|2022-05-30 08:09:20|30648.1|30557.1|30648.8|30557.8|30649.6|30558.6|30647.6|30556.6|23
1653898170000|2022-05-30 08:09:30|30649|30558|30648.2|30557.2|30650.1|30559.1|30647.9|30556.9|18
1653898180000|2022-05-30 08:09:40|30647.9|30556.9|30647.9|30556.9|30648.2|30557.2|30647.3|30556.3|16
1653898190000|2022-05-30 08:09:50|30648.2|30557.2|30642.6|30551.6|30648.2|30557.2|30641|30550|29
1653898200000|2022-05-30 08:10:00|30643.9|30552.9|30642.3|30551.3|30645.6|30554.6|30640.2|30549.2|30
1653898210000|2022-05-30 08:10:10|30643.7|30552.7|30643.4|30552.4|30644.3|30553.3|30641.8|30550.8|26
1653898220000|2022-05-30 08:10:20|30643.8|30552.8|30640.8|30549.8|30644.1|30553.1|30632.7|30541.7|28
1653898230000|2022-05-30 08:10:30|30632.7|30541.7|30630.4|30539.4|30641.8|30550.8|30622.8|30531.8|30
1653898240000|2022-05-30 08:10:40|30627.8|30536.8|30627|30536|30627.8|30536.8|30624.9|30533.9|22
1653898250000|2022-05-30 08:10:50|30627.1|30536.1|30625.6|30534.6|30627.8|30536.8|30624.7|30533.7|32
1653898260000|2022-05-30 08:11:00|30625.7|30534.7|30625|30534|30627.4|30536.4|30624.6|30533.6|28
1653898270000|2022-05-30 08:11:10|30625.5|30534.5|30625.1|30534.1|30626.2|30535.2|30622.5|30531.5|30
1653898280000|2022-05-30 08:11:20|30626.1|30535.1|30622.7|30531.7|30626.4|30535.4|30621.2|30530.2|30
1653898290000|2022-05-30 08:11:30|30627.1|30536.1|30638.2|30547.2|30638.2|30547.2|30627.1|30536.1|27
1653898300000|2022-05-30 08:11:40|30638.1|30547.1|30634.6|30543.6|30638.1|30547.1|30633.7|30542.7|19
1653898310000|2022-05-30 08:11:50|30634.2|30543.2|30635.6|30544.6|30635.6|30544.6|30632.1|30541.1|23
1653898320000|2022-05-30 08:12:00|30634.2|30543.2|30630.5|30539.5|30637.5|30546.5|30629.1|30538.1|27
1653898330000|2022-05-30 08:12:10|30629.4|30538.4|30629.3|30538.3|30630.5|30539.5|30626.6|30535.6|17
1653898340000|2022-05-30 08:12:20|30629.4|30538.4|30629.9|30538.9|30631.3|30540.3|30627.9|30536.9|24
1653898350000|2022-05-30 08:12:30|30629|30538|30628.9|30537.9|30629.9|30538.9|30628.4|30537.4|16
1653898360000|2022-05-30 08:12:40|30628.4|30537.4|30627.1|30536.1|30628.4|30537.4|30626.7|30535.7|12
1653898370000|2022-05-30 08:12:50|30627.8|30536.8|30627.5|30536.5|30628.4|30537.4|30626.4|30535.4|24
1653898380000|2022-05-30 08:13:00|30627.6|30536.6|30626.7|30535.7|30627.6|30536.6|30626.7|30535.7|16
1653898390000|2022-05-30 08:13:10|30626.2|30535.2|30627|30536|30627.2|30536.2|30625.8|30534.8|25
1653898400000|2022-05-30 08:13:20|30627.1|30536.1|30626.8|30535.8|30627.1|30536.1|30626.1|30535.1|10
1653898410000|2022-05-30 08:13:30|30626.7|30535.7|30620.8|30529.8|30627|30536|30620.8|30529.8|21
1653898420000|2022-05-30 08:13:40|30621|30530|30615.8|30524.8|30622.6|30531.6|30610.1|30519.1|13
1653898430000|2022-05-30 08:13:50|30610.5|30519.5|30613.3|30522.3|30615.8|30524.8|30608.8|30517.8|25
1653898440000|2022-05-30 08:14:00|30612.9|30521.9|30622.5|30531.5|30625.2|30534.2|30612.9|30521.9|29
1653898450000|2022-05-30 08:14:10|30623.7|30532.7|30621.8|30530.8|30625.2|30534.2|30619.3|30528.3|28
1653898460000|2022-05-30 08:14:20|30621.7|30530.7|30619.9|30528.9|30621.8|30530.8|30619.6|30528.6|23
1653898470000|2022-05-30 08:14:30|30620.1|30529.1|30620.3|30529.3|30620.5|30529.5|30619.8|30528.8|13
1653898480000|2022-05-30 08:14:40|30620.2|30529.2|30620.9|30529.9|30621|30530|30620.2|30529.2|9
1653898490000|2022-05-30 08:14:50|30623|30532|30626.4|30535.4|30627.4|30536.4|30623|30532|30
1653898500000|2022-05-30 08:15:00|30626.3|30535.3|30625.4|30534.4|30627.3|30536.3|30625.1|30534.1|16
1653898510000|2022-05-30 08:15:10|30626.2|30535.2|30630.5|30539.5|30630.5|30539.5|30625.1|30534.1|24
1653898520000|2022-05-30 08:15:20|30629.9|30538.9|30632.8|30541.8|30635.3|30544.3|30629.9|30538.9|24
1653898530000|2022-05-30 08:15:30|30636.6|30545.6|30631.7|30540.7|30637|30546|30627.4|30536.4|12
1653898540000|2022-05-30 08:15:40|30638.2|30547.2|30627.4|30536.4|30638.2|30547.2|30627.4|30536.4|26
1653898550000|2022-05-30 08:15:50|30629.6|30538.6|30644.7|30553.7|30644.7|30553.7|30627.4|30536.4|17
1653898560000|2022-05-30 08:16:00|30645.6|30554.6|30655.5|30564.5|30656|30565|30644.6|30553.6|26
1653898570000|2022-05-30 08:16:10|30655.8|30564.8|30665.1|30574.1|30668|30577|30654.2|30563.2|32
1653898580000|2022-05-30 08:16:20|30665.3|30574.3|30664|30573|30665.9|30574.9|30663.7|30572.7|22
1653898590000|2022-05-30 08:16:30|30664.4|30573.4|30666.3|30575.3|30668.7|30577.7|30664.4|30573.4|11
1653898600000|2022-05-30 08:16:40|30665.9|30574.9|30669.2|30578.2|30669.5|30578.5|30664.9|30573.9|26
1653898610000|2022-05-30 08:16:50|30668.7|30577.7|30668.9|30577.9|30669.7|30578.7|30668.6|30577.6|21
1653898620000|2022-05-30 08:17:00|30669.2|30578.2|30671.9|30580.9|30672.7|30581.7|30669.1|30578.1|23
1653898630000|2022-05-30 08:17:10|30672.1|30581.1|30681.8|30590.8|30681.8|30590.8|30671.9|30580.9|21
1653898640000|2022-05-30 08:17:20|30681.9|30590.9|30680.3|30589.3|30681.9|30590.9|30680.2|30589.2|19
1653898650000|2022-05-30 08:17:30|30680.4|30589.4|30678.8|30587.8|30681.2|30590.2|30675.7|30584.7|9
1653898660000|2022-05-30 08:17:40|30676.8|30585.8|30685|30594|30685.1|30594.1|30676.8|30585.8|24
1653898670000|2022-05-30 08:17:50|30684.9|30593.9|30686.5|30595.5|30688.2|30597.2|30684.9|30593.9|18
1653898680000|2022-05-30 08:18:00|30686.6|30595.6|30687|30596|30687.3|30596.3|30685.2|30594.2|18
1653898690000|2022-05-30 08:18:10|30687.1|30596.1|30687.2|30596.2|30687.7|30596.7|30686.5|30595.5|7
1653898700000|2022-05-30 08:18:20|30687|30596|30685.2|30594.2|30687.3|30596.3|30684.5|30593.5|8
1653898710000|2022-05-30 08:18:30|30685.7|30594.7|30684.5|30593.5|30688.2|30597.2|30684.5|30593.5|13
1653898720000|2022-05-30 08:18:40|30685.3|30594.3|30686|30595|30686.3|30595.3|30685.3|30594.3|4
1653898730000|2022-05-30 08:18:50|30686.1|30595.1|30695|30604|30695.1|30604.1|30686.1|30595.1|30
1653898740000|2022-05-30 08:19:00|30701.9|30610.9|30701.5|30610.5|30703.5|30612.5|30689.3|30598.3|31
1653898750000|2022-05-30 08:19:10|30691.4|30600.4|30696.1|30605.1|30700.9|30609.9|30691.4|30600.4|6
1653898760000|2022-05-30 08:19:20|30691.4|30600.4|30700.3|30609.3|30702.2|30611.2|30691.4|30600.4|29
1653898770000|2022-05-30 08:19:30|30697.2|30606.2|30695.6|30604.6|30700.8|30609.8|30691.4|30600.4|33
1653898780000|2022-05-30 08:19:40|30698|30607|30707.1|30616.1|30707.1|30616.1|30694.6|30603.6|21
1653898790000|2022-05-30 08:19:50|30701.3|30610.3|30709.3|30618.3|30709.3|30618.3|30696.3|30605.3|25
1653898800000|2022-05-30 08:20:00|30709.5|30618.5|30700.5|30609.5|30709.8|30618.8|30700.5|30609.5|18
1653898810000|2022-05-30 08:20:10|30709.7|30618.7|30714.8|30623.8|30722.5|30631.5|30691.4|30600.4|29
1653898820000|2022-05-30 08:20:20|30714.7|30623.7|30723.4|30632.4|30728.4|30637.4|30714.1|30623.1|23
1653898830000|2022-05-30 08:20:30|30723.7|30632.7|30715.3|30624.3|30728.4|30637.4|30713.2|30622.2|29
1653898840000|2022-05-30 08:20:40|30715.4|30624.4|30708.7|30617.7|30715.4|30624.4|30707|30616|25
1653898850000|2022-05-30 08:20:50|30706.5|30615.5|30712.8|30621.8|30716.2|30625.2|30706.5|30615.5|33
1653898860000|2022-05-30 08:21:00|30712.7|30621.7|30723.7|30632.7|30723.7|30632.7|30712.7|30621.7|21
1653898870000|2022-05-30 08:21:10|30723.4|30632.4|30722.7|30631.7|30724.6|30633.6|30718.3|30627.3|31
1653898880000|2022-05-30 08:21:20|30721.7|30630.7|30744|30653|30748.3|30657.3|30721.7|30630.7|36
1653898890000|2022-05-30 08:21:30|30741.9|30650.9|30732.7|30641.7|30745.3|30654.3|30731.4|30640.4|30
1653898900000|2022-05-30 08:21:40|30732.6|30641.6|30735.2|30644.2|30735.9|30644.9|30731.7|30640.7|33
1653898910000|2022-05-30 08:21:50|30735.9|30644.9|30737.5|30646.5|30740.2|30649.2|30735.1|30644.1|28
1653898920000|2022-05-30 08:22:00|30736.8|30645.8|30741.5|30650.5|30747.9|30656.9|30736.8|30645.8|29
1653898930000|2022-05-30 08:22:10|30742.1|30651.1|30743.9|30652.9|30746.1|30655.1|30741.4|30650.4|28
1653898940000|2022-05-30 08:22:20|30746.1|30655.1|30752.4|30661.4|30752.8|30661.8|30743.5|30652.5|33
1653898950000|2022-05-30 08:22:30|30751.8|30660.8|30752.9|30661.9|30753.3|30662.3|30750.2|30659.2|25
1653898960000|2022-05-30 08:22:40|30753|30662|30753.2|30662.2|30754.1|30663.1|30751.3|30660.3|27
1653898970000|2022-05-30 08:22:50|30754.3|30663.3|30755.7|30664.7|30757.6|30666.6|30754.3|30663.3|27
1653898980000|2022-05-30 08:23:00|30753.7|30662.7|30748.2|30657.2|30753.7|30662.7|30746.8|30655.8|27
1653898990000|2022-05-30 08:23:10|30748.3|30657.3|30748.7|30657.7|30751.5|30660.5|30747.5|30656.5|18
1653899000000|2022-05-30 08:23:20|30751.4|30660.4|30740.3|30649.3|30751.5|30660.5|30740.3|30649.3|26
1653899010000|2022-05-30 08:23:30|30739.7|30648.7|30740.4|30649.4|30742|30651|30739|30648|23
1653899020000|2022-05-30 08:23:40|30740.1|30649.1|30740.3|30649.3|30741.6|30650.6|30740|30649|16
1653899030000|2022-05-30 08:23:50|30742|30651|30743.6|30652.6|30743.6|30652.6|30739|30648|12
1653899040000|2022-05-30 08:24:00|30747.4|30656.4|30747.6|30656.6|30749.1|30658.1|30744.4|30653.4|18
1653899050000|2022-05-30 08:24:10|30747.3|30656.3|30746.2|30655.2|30748.8|30657.8|30746.2|30655.2|6
1653899060000|2022-05-30 08:24:20|30746.6|30655.6|30743.9|30652.9|30746.6|30655.6|30742|30651|13
1653899070000|2022-05-30 08:24:30|30746.2|30655.2|30744.2|30653.2|30746.2|30655.2|30742.1|30651.1|17
1653899080000|2022-05-30 08:24:40|30742.7|30651.7|30744.2|30653.2|30746.2|30655.2|30742.7|30651.7|10
1653899090000|2022-05-30 08:24:50|30742.7|30651.7|30744.4|30653.4|30746.2|30655.2|30742.7|30651.7|7
1653899100000|2022-05-30 08:25:00|30746.1|30655.1|30749.8|30658.8|30751.4|30660.4|30746.1|30655.1|18
1653899110000|2022-05-30 08:25:10|30749.2|30658.2|30746.4|30655.4|30751.4|30660.4|30746.2|30655.2|19
1653899120000|2022-05-30 08:25:20|30747.1|30656.1|30750.9|30659.9|30751.4|30660.4|30746.5|30655.5|28
1653899130000|2022-05-30 08:25:30|30750.7|30659.7|30748.7|30657.7|30751.4|30660.4|30747.7|30656.7|26
1653899140000|2022-05-30 08:25:40|30749.6|30658.6|30749.6|30658.6|30749.6|30658.6|30748.5|30657.5|6
1653899150000|2022-05-30 08:25:50|30749.1|30658.1|30749.6|30658.6|30749.7|30658.7|30748.5|30657.5|11
1653899160000|2022-05-30 08:26:00|30749.1|30658.1|30748.6|30657.6|30751.4|30660.4|30747.5|30656.5|7
1653899170000|2022-05-30 08:26:10|30747.5|30656.5|30749.7|30658.7|30751.4|30660.4|30747.5|30656.5|13
1653899180000|2022-05-30 08:26:20|30749.1|30658.1|30741.3|30650.3|30749.1|30658.1|30741|30650|23
1653899190000|2022-05-30 08:26:30|30741.6|30650.6|30745.1|30654.1|30751.4|30660.4|30740.5|30649.5|25
1653899200000|2022-05-30 08:26:40|30743.4|30652.4|30738.3|30647.3|30744.5|30653.5|30738.3|30647.3|23
1653899210000|2022-05-30 08:26:50|30738.2|30647.2|30741.8|30650.8|30744.5|30653.5|30738.2|30647.2|22
1653899220000|2022-05-30 08:27:00|30741.9|30650.9|30743.4|30652.4|30743.4|30652.4|30738.1|30647.1|14
1653899230000|2022-05-30 08:27:10|30740.5|30649.5|30741.1|30650.1|30741.6|30650.6|30738.2|30647.2|23
1653899240000|2022-05-30 08:27:20|30741.8|30650.8|30746.2|30655.2|30746.2|30655.2|30738.2|30647.2|26
1653899250000|2022-05-30 08:27:30|30746.5|30655.5|30755.7|30664.7|30758.6|30667.6|30746.4|30655.4|32
1653899260000|2022-05-30 08:27:40|30755.5|30664.5|30750.8|30659.8|30755.5|30664.5|30748.6|30657.6|24
1653899270000|2022-05-30 08:27:50|30750.7|30659.7|30750.2|30659.2|30751|30660|30749.7|30658.7|13
1653899280000|2022-05-30 08:28:00|30750.1|30659.1|30749.4|30658.4|30755.3|30664.3|30745.7|30654.7|15
1653899290000|2022-05-30 08:28:10|30751.8|30660.8|30758.9|30667.9|30761.6|30670.6|30749.4|30658.4|25
1653899300000|2022-05-30 08:28:20|30761.6|30670.6|30742.4|30651.4|30761.6|30670.6|30742.3|30651.3|25
1653899310000|2022-05-30 08:28:30|30743|30652|30743.1|30652.1|30743.5|30652.5|30742.3|30651.3|20
1653899320000|2022-05-30 08:28:40|30743|30652|30745.2|30654.2|30747.7|30656.7|30743|30652|18
1653899330000|2022-05-30 08:28:50|30744.7|30653.7|30738.7|30647.7|30745.2|30654.2|30738.5|30647.5|26
1653899340000|2022-05-30 08:29:00|30738.4|30647.4|30739.3|30648.3|30740.9|30649.9|30737.4|30646.4|26
1653899350000|2022-05-30 08:29:10|30739.7|30648.7|30737.3|30646.3|30740.3|30649.3|30736.5|30645.5|26
1653899360000|2022-05-30 08:29:20|30733.1|30642.1|30735.1|30644.1|30737.4|30646.4|30732.9|30641.9|31
1653899370000|2022-05-30 08:29:30|30734.5|30643.5|30736|30645|30738.3|30647.3|30731|30640|33
1653899380000|2022-05-30 08:29:40|30736.1|30645.1|30727.4|30636.4|30736.1|30645.1|30727.3|30636.3|30
1653899390000|2022-05-30 08:29:50|30727.3|30636.3|30731.9|30640.9|30731.9|30640.9|30724.1|30633.1|34
1653899400000|2022-05-30 08:30:00|30731.6|30640.6|30726.5|30635.5|30733.4|30642.4|30726.5|30635.5|37
1653899410000|2022-05-30 08:30:10|30726.3|30635.3|30732.5|30641.5|30733|30642|30726.3|30635.3|25
1653899420000|2022-05-30 08:30:20|30732.6|30641.6|30731.9|30640.9|30735.3|30644.3|30730.9|30639.9|21
1653899430000|2022-05-30 08:30:30|30730.9|30639.9|30732.3|30641.3|30733.1|30642.1|30730.9|30639.9|21
1653899440000|2022-05-30 08:30:40|30732.2|30641.2|30733.4|30642.4|30734.3|30643.3|30731.4|30640.4|17
1653899450000|2022-05-30 08:30:50|30733.2|30642.2|30734.9|30643.9|30734.9|30643.9|30732.8|30641.8|15
1653899460000|2022-05-30 08:31:00|30733|30642|30734.2|30643.2|30735|30644|30729.9|30638.9|14
1653899470000|2022-05-30 08:31:10|30730.1|30639.1|30717.5|30626.5|30730.3|30639.3|30717.5|30626.5|27
1653899480000|2022-05-30 08:31:20|30720.6|30629.6|30717.2|30626.2|30721|30630|30716.3|30625.3|26
1653899490000|2022-05-30 08:31:30|30716.3|30625.3|30715.7|30624.7|30718.7|30627.7|30712.2|30621.2|26
1653899500000|2022-05-30 08:31:40|30716|30625|30722.2|30631.2|30722.2|30631.2|30715.2|30624.2|25
1653899510000|2022-05-30 08:31:50|30719.5|30628.5|30715.7|30624.7|30720.4|30629.4|30713.5|30622.5|24
1653899520000|2022-05-30 08:32:00|30716.5|30625.5|30716.7|30625.7|30717.7|30626.7|30713.5|30622.5|17
1653899530000|2022-05-30 08:32:10|30715.9|30624.9|30703|30612|30715.9|30624.9|30702.9|30611.9|32
1653899540000|2022-05-30 08:32:20|30703.2|30612.2|30705.9|30614.9|30706.1|30615.1|30700.4|30609.4|20
1653899550000|2022-05-30 08:32:30|30706.4|30615.4|30706.3|30615.3|30707.1|30616.1|30704.3|30613.3|19
1653899560000|2022-05-30 08:32:40|30706.1|30615.1|30707|30616|30709.3|30618.3|30705.7|30614.7|14
1653899570000|2022-05-30 08:32:50|30706.9|30615.9|30705.6|30614.6|30708.7|30617.7|30704.5|30613.5|22
1653899580000|2022-05-30 08:33:00|30705.1|30614.1|30706.8|30615.8|30707.8|30616.8|30705.1|30614.1|17
1653899590000|2022-05-30 08:33:10|30706.6|30615.6|30703.7|30612.7|30706.9|30615.9|30703.6|30612.6|13
1653899600000|2022-05-30 08:33:20|30703.6|30612.6|30704.7|30613.7|30706.1|30615.1|30701.5|30610.5|29
1653899610000|2022-05-30 08:33:30|30704.8|30613.8|30703.3|30612.3|30704.8|30613.8|30699.2|30608.2|19
1653899620000|2022-05-30 08:33:40|30703.2|30612.2|30699.8|30608.8|30704.6|30613.6|30699.1|30608.1|33
1653899630000|2022-05-30 08:33:50|30699.5|30608.5|30702.6|30611.6|30704.4|30613.4|30699|30608|12
1653899640000|2022-05-30 08:34:00|30700.7|30609.7|30699.2|30608.2|30702.6|30611.6|30698.7|30607.7|16
1653899650000|2022-05-30 08:34:10|30699.1|30608.1|30696.3|30605.3|30703.5|30612.5|30696.3|30605.3|20
1653899660000|2022-05-30 08:34:20|30696.9|30605.9|30699.9|30608.9|30701.3|30610.3|30695.7|30604.7|24
1653899670000|2022-05-30 08:34:30|30700|30609|30700.9|30609.9|30701.5|30610.5|30696.3|30605.3|25
1653899680000|2022-05-30 08:34:40|30700.4|30609.4|30698.3|30607.3|30701.9|30610.9|30694|30603|26
1653899690000|2022-05-30 08:34:50|30696.6|30605.6|30705.6|30614.6|30705.9|30614.9|30694.5|30603.5|27
1653899700000|2022-05-30 08:35:00|30704.2|30613.2|30704.1|30613.1|30710.3|30619.3|30702.3|30611.3|17
1653899710000|2022-05-30 08:35:10|30702.9|30611.9|30703.1|30612.1|30709|30618|30702.3|30611.3|24
1653899720000|2022-05-30 08:35:20|30704.1|30613.1|30702|30611|30705.5|30614.5|30701|30610|22
1653899730000|2022-05-30 08:35:30|30707.8|30616.8|30704.4|30613.4|30707.8|30616.8|30702.3|30611.3|28
1653899740000|2022-05-30 08:35:40|30705.1|30614.1|30705.9|30614.9|30707.8|30616.8|30702.6|30611.6|19
1653899750000|2022-05-30 08:35:50|30706.7|30615.7|30697|30606|30706.7|30615.7|30696.5|30605.5|31
1653899760000|2022-05-30 08:36:00|30696.2|30605.2|30721.1|30630.1|30721.1|30630.1|30696.2|30605.2|31
1653899770000|2022-05-30 08:36:10|30719.8|30628.8|30731.4|30640.4|30731.4|30640.4|30705.2|30614.2|20
1653899780000|2022-05-30 08:36:20|30730.6|30639.6|30734.7|30643.7|30739.9|30648.9|30718.5|30627.5|31
1653899790000|2022-05-30 08:36:30|30739.5|30648.5|30735.3|30644.3|30744.7|30653.7|30730.7|30639.7|30
1653899800000|2022-05-30 08:36:40|30736.8|30645.8|30741.8|30650.8|30744|30653|30735.3|30644.3|29
1653899810000|2022-05-30 08:36:50|30740.5|30649.5|30734.4|30643.4|30741.9|30650.9|30730.6|30639.6|34
1653899820000|2022-05-30 08:37:00|30737.1|30646.1|30733.2|30642.2|30738.7|30647.7|30731.6|30640.6|28
1653899830000|2022-05-30 08:37:10|30732.6|30641.6|30733.1|30642.1|30735.1|30644.1|30731.2|30640.2|28
1653899840000|2022-05-30 08:37:20|30733.2|30642.2|30736.6|30645.6|30740|30649|30731.6|30640.6|22
1653899850000|2022-05-30 08:37:30|30736.5|30645.5|30739.2|30648.2|30740.8|30649.8|30736.5|30645.5|23
1653899860000|2022-05-30 08:37:40|30738.2|30647.2|30740.7|30649.7|30740.7|30649.7|30738.2|30647.2|20
1653899870000|2022-05-30 08:37:50|30740.8|30649.8|30738.2|30647.2|30740.8|30649.8|30737.9|30646.9|32
1653899880000|2022-05-30 08:38:00|30738.6|30647.6|30737.4|30646.4|30738.6|30647.6|30726.3|30635.3|39
1653899890000|2022-05-30 08:38:10|30738|30647|30737.7|30646.7|30738.6|30647.6|30736.8|30645.8|31
1653899900000|2022-05-30 08:38:20|30738.4|30647.4|30737.5|30646.5|30739.8|30648.8|30736.9|30645.9|29
1653899910000|2022-05-30 08:38:30|30737.4|30646.4|30738.1|30647.1|30741.8|30650.8|30736.4|30645.4|21
1653899920000|2022-05-30 08:38:40|30738.9|30647.9|30732.4|30641.4|30738.9|30647.9|30732.4|30641.4|30
1653899930000|2022-05-30 08:38:50|30731.7|30640.7|30731.3|30640.3|30733.3|30642.3|30731.3|30640.3|26
1653899940000|2022-05-30 08:39:00|30731.4|30640.4|30735.5|30644.5|30753|30662|30731.4|30640.4|38
1653899950000|2022-05-30 08:39:10|30734.6|30643.6|30731.8|30640.8|30739.1|30648.1|30731|30640|31
1653899960000|2022-05-30 08:39:20|30730.3|30639.3|30731.3|30640.3|30732.6|30641.6|30728.6|30637.6|21
1653899970000|2022-05-30 08:39:30|30732.1|30641.1|30731.2|30640.2|30732.6|30641.6|30728.6|30637.6|17
1653899980000|2022-05-30 08:39:40|30731.1|30640.1|30731.4|30640.4|30732.6|30641.6|30730.2|30639.2|18
1653899990000|2022-05-30 08:39:50|30731|30640|30730.8|30639.8|30732.9|30641.9|30730.4|30639.4|17
1653900000000|2022-05-30 08:40:00|30731.9|30640.9|30731.5|30640.5|30732.6|30641.6|30729.5|30638.5|30
1653900010000|2022-05-30 08:40:10|30730.1|30639.1|30731|30640|30731.8|30640.8|30730.1|30639.1|16
1653900020000|2022-05-30 08:40:20|30730.9|30639.9|30728.7|30637.7|30732.6|30641.6|30727.3|30636.3|31
1653900030000|2022-05-30 08:40:30|30727.9|30636.9|30730.8|30639.8|30732.1|30641.1|30727.8|30636.8|28
1653900040000|2022-05-30 08:40:40|30730.5|30639.5|30730.1|30639.1|30733.6|30642.6|30728.5|30637.5|20
1653900050000|2022-05-30 08:40:50|30729.5|30638.5|30729.9|30638.9|30731.1|30640.1|30729.4|30638.4|10
1653900060000|2022-05-30 08:41:00|30731|30640|30732.9|30641.9|30732.9|30641.9|30730.1|30639.1|9
1653900070000|2022-05-30 08:41:10|30733|30642|30726.2|30635.2|30733.7|30642.7|30725.2|30634.2|16
1653900080000|2022-05-30 08:41:20|30725.5|30634.5|30734.6|30643.6|30734.9|30643.9|30725.5|30634.5|27
1653900090000|2022-05-30 08:41:30|30733.6|30642.6|30733.6|30642.6|30733.9|30642.9|30733.1|30642.1|16
1653900100000|2022-05-30 08:41:40|30733.4|30642.4|30728.3|30637.3|30733.4|30642.4|30725.9|30634.9|32
1653900110000|2022-05-30 08:41:50|30728.1|30637.1|30732.6|30641.6|30732.6|30641.6|30728.1|30637.1|9
1653900120000|2022-05-30 08:42:00|30733.3|30642.3|30727.2|30636.2|30734.8|30643.8|30727.2|30636.2|15
1653900130000|2022-05-30 08:42:10|30727.5|30636.5|30727.3|30636.3|30727.9|30636.9|30727.2|30636.2|14
1653900140000|2022-05-30 08:42:20|30727.6|30636.6|30729.2|30638.2|30733|30642|30727.6|30636.6|12
1653900150000|2022-05-30 08:42:30|30728.5|30637.5|30727.5|30636.5|30735.2|30644.2|30726.9|30635.9|20
1653900160000|2022-05-30 08:42:40|30727.4|30636.4|30728.1|30637.1|30733|30642|30727.3|30636.3|11
1653900170000|2022-05-30 08:42:50|30728|30637|30727.8|30636.8|30730.4|30639.4|30727.8|30636.8|17
1653900180000|2022-05-30 08:43:00|30728.5|30637.5|30727.6|30636.6|30732.4|30641.4|30727.6|30636.6|15
1653900190000|2022-05-30 08:43:10|30728.4|30637.4|30726.3|30635.3|30732.4|30641.4|30726.2|30635.2|23
1653900200000|2022-05-30 08:43:20|30727.3|30636.3|30727.3|30636.3|30731.7|30640.7|30726.1|30635.1|15
1653900210000|2022-05-30 08:43:30|30728.9|30637.9|30729.2|30638.2|30732.8|30641.8|30726.3|30635.3|12
1653900220000|2022-05-30 08:43:40|30729.3|30638.3|30729.6|30638.6|30735.3|30644.3|30726.3|30635.3|23
1653900230000|2022-05-30 08:43:50|30729.5|30638.5|30716.7|30625.7|30733.4|30642.4|30716.5|30625.5|31
1653900240000|2022-05-30 08:44:00|30716.5|30625.5|30710.4|30619.4|30718.3|30627.3|30710.2|30619.2|25
1653900250000|2022-05-30 08:44:10|30711.4|30620.4|30713.9|30622.9|30713.9|30622.9|30711.4|30620.4|16
1653900260000|2022-05-30 08:44:20|30712.3|30621.3|30719|30628|30719.4|30628.4|30712.3|30621.3|27
1653900270000|2022-05-30 08:44:30|30718.9|30627.9|30718.1|30627.1|30719.3|30628.3|30716.9|30625.9|26
1653900280000|2022-05-30 08:44:40|30718|30627|30717.5|30626.5|30718|30627|30717.3|30626.3|14
1653900290000|2022-05-30 08:44:50|30717.9|30626.9|30718.5|30627.5|30718.9|30627.9|30717.5|30626.5|19
1653900300000|2022-05-30 08:45:00|30718.4|30627.4|30710.5|30619.5|30719.1|30628.1|30710.1|30619.1|17
1653900310000|2022-05-30 08:45:10|30710.8|30619.8|30712.2|30621.2|30716.4|30625.4|30709.5|30618.5|30
1653900320000|2022-05-30 08:45:20|30711.4|30620.4|30709.3|30618.3|30712.2|30621.2|30708.8|30617.8|22
1653900330000|2022-05-30 08:45:30|30709.5|30618.5|30709.4|30618.4|30712.5|30621.5|30709.4|30618.4|18
1653900340000|2022-05-30 08:45:40|30709.7|30618.7|30711.7|30620.7|30713.1|30622.1|30707.7|30616.7|27
1653900350000|2022-05-30 08:45:50|30711.8|30620.8|30712.1|30621.1|30713.1|30622.1|30711.1|30620.1|22
1653900360000|2022-05-30 08:46:00|30712.2|30621.2|30712.2|30621.2|30713.2|30622.2|30712.1|30621.1|20
1653900370000|2022-05-30 08:46:10|30712.1|30621.1|30712.9|30621.9|30712.9|30621.9|30708.6|30617.6|23
1653900380000|2022-05-30 08:46:20|30712.7|30621.7|30712.2|30621.2|30712.7|30621.7|30708.6|30617.6|21
1653900390000|2022-05-30 08:46:30|30711.5|30620.5|30708.6|30617.6|30712.6|30621.6|30708.6|30617.6|19
1653900400000|2022-05-30 08:46:40|30711.8|30620.8|30712.7|30621.7|30713.2|30622.2|30708.6|30617.6|13
1653900410000|2022-05-30 08:46:50|30711.8|30620.8|30705.6|30614.6|30712.6|30621.6|30705.2|30614.2|19
1653900420000|2022-05-30 08:47:00|30706.4|30615.4|30714.4|30623.4|30714.4|30623.4|30703.3|30612.3|30
1653900430000|2022-05-30 08:47:10|30712.9|30621.9|30709.9|30618.9|30719.8|30628.8|30706.2|30615.2|36
1653900440000|2022-05-30 08:47:20|30709.8|30618.8|30708.9|30617.9|30711.3|30620.3|30708.5|30617.5|32
1653900450000|2022-05-30 08:47:30|30709|30618|30709|30618|30710.1|30619.1|30708.1|30617.1|28
1653900460000|2022-05-30 08:47:40|30709.2|30618.2|30706.1|30615.1|30712|30621|30704.9|30613.9|26
1653900470000|2022-05-30 08:47:50|30706.2|30615.2|30705.2|30614.2|30706.7|30615.7|30702.7|30611.7|25
1653900480000|2022-05-30 08:48:00|30705.4|30614.4|30704|30613|30705.4|30614.4|30702.8|30611.8|16
1653900490000|2022-05-30 08:48:10|30704.1|30613.1|30712.1|30621.1|30713.1|30622.1|30704.1|30613.1|38
1653900500000|2022-05-30 08:48:20|30711.6|30620.6|30710.4|30619.4|30712.3|30621.3|30710.2|30619.2|28
1653900510000|2022-05-30 08:48:30|30710.1|30619.1|30704.9|30613.9|30711.4|30620.4|30701.7|30610.7|28
1653900520000|2022-05-30 08:48:40|30704.8|30613.8|30706.3|30615.3|30706.9|30615.9|30701|30610|23
1653900530000|2022-05-30 08:48:50|30706.4|30615.4|30705.5|30614.5|30706.4|30615.4|30701.4|30610.4|23
1653900540000|2022-05-30 08:49:00|30705|30614|30706.8|30615.8|30706.8|30615.8|30702.8|30611.8|21
1653900550000|2022-05-30 08:49:10|30705.1|30614.1|30704.9|30613.9|30706|30615|30703.1|30612.1|24
1653900560000|2022-05-30 08:49:20|30704.8|30613.8|30707.2|30616.2|30707.9|30616.9|30704.1|30613.1|20
1653900570000|2022-05-30 08:49:30|30706.1|30615.1|30705.2|30614.2|30707.7|30616.7|30702.5|30611.5|26
1653900580000|2022-05-30 08:49:40|30705.1|30614.1|30707.1|30616.1|30707.1|30616.1|30701.4|30610.4|28
1653900590000|2022-05-30 08:49:50|30706.8|30615.8|30709.7|30618.7|30710.5|30619.5|30703.8|30612.8|28
1653900600000|2022-05-30 08:50:00|30709.5|30618.5|30705.8|30614.8|30709.8|30618.8|30702.8|30611.8|22
1653900610000|2022-05-30 08:50:10|30704.6|30613.6|30707.4|30616.4|30707.4|30616.4|30704.1|30613.1|30
1653900620000|2022-05-30 08:50:20|30706.4|30615.4|30708.2|30617.2|30708.2|30617.2|30702.3|30611.3|29
1653900630000|2022-05-30 08:50:30|30708|30617|30707.8|30616.8|30710.2|30619.2|30706.6|30615.6|27
1653900640000|2022-05-30 08:50:40|30708|30617|30707.7|30616.7|30708.7|30617.7|30706.8|30615.8|20
1653900650000|2022-05-30 08:50:50|30708|30617|30709.1|30618.1|30709.7|30618.7|30707.3|30616.3|16
1653900660000|2022-05-30 08:51:00|30708.7|30617.7|30707.8|30616.8|30709.7|30618.7|30705.9|30614.9|25
1653900670000|2022-05-30 08:51:10|30708.7|30617.7|30708.2|30617.2|30709.9|30618.9|30707.9|30616.9|22
1653900680000|2022-05-30 08:51:20|30708.3|30617.3|30708.4|30617.4|30710.7|30619.7|30706.4|30615.4|30
1653900690000|2022-05-30 08:51:30|30708.8|30617.8|30708.6|30617.6|30709.1|30618.1|30708|30617|28
1653900700000|2022-05-30 08:51:40|30708.7|30617.7|30709.8|30618.8|30709.8|30618.8|30707.2|30616.2|20
1653900710000|2022-05-30 08:51:50|30709.3|30618.3|30732.2|30641.2|30736|30645|30708.8|30617.8|29
1653900720000|2022-05-30 08:52:00|30731|30640|30732.7|30641.7|30733.6|30642.6|30731|30640|30
1653900730000|2022-05-30 08:52:10|30732.6|30641.6|30737.3|30646.3|30738.5|30647.5|30732.4|30641.4|29
1653900740000|2022-05-30 08:52:20|30737.4|30646.4|30739.5|30648.5|30739.5|30648.5|30737.1|30646.1|29
1653900750000|2022-05-30 08:52:30|30739.3|30648.3|30742.1|30651.1|30743.9|30652.9|30737.1|30646.1|30
1653900760000|2022-05-30 08:52:40|30742|30651|30736.8|30645.8|30742.1|30651.1|30736.8|30645.8|27
1653900770000|2022-05-30 08:52:50|30740|30649|30740|30649|30740|30649|30736.8|30645.8|21
1653900780000|2022-05-30 08:53:00|30738.1|30647.1|30740|30649|30740|30649|30736.8|30645.8|22
1653900790000|2022-05-30 08:53:10|30738.1|30647.1|30740|30649|30740|30649|30736.8|30645.8|11
1653900800000|2022-05-30 08:53:20|30738.1|30647.1|30740|30649|30740.9|30649.9|30736.8|30645.8|14
1653900810000|2022-05-30 08:53:30|30738.2|30647.2|30739.7|30648.7|30744.4|30653.4|30736.8|30645.8|16
1653900820000|2022-05-30 08:53:40|30739.1|30648.1|30736.8|30645.8|30745.3|30654.3|30736.4|30645.4|22
1653900830000|2022-05-30 08:53:50|30736.2|30645.2|30736.8|30645.8|30737|30646|30735.5|30644.5|20
1653900840000|2022-05-30 08:54:00|30737.7|30646.7|30738.4|30647.4|30738.4|30647.4|30736.6|30645.6|14
1653900850000|2022-05-30 08:54:10|30740.4|30649.4|30747.8|30656.8|30753|30662|30739.7|30648.7|33
1653900860000|2022-05-30 08:54:20|30744.6|30653.6|30750.5|30659.5|30757.8|30666.8|30744.6|30653.6|22
1653900870000|2022-05-30 08:54:30|30750.7|30659.7|30748.6|30657.6|30757.8|30666.8|30744.6|30653.6|19
1653900880000|2022-05-30 08:54:40|30750.5|30659.5|30758|30667|30763.2|30672.2|30748.6|30657.6|17
1653900890000|2022-05-30 08:54:50|30758.1|30667.1|30756.7|30665.7|30760|30669|30755.8|30664.8|27
1653900900000|2022-05-30 08:55:00|30756.9|30665.9|30764|30673|30764|30673|30756.5|30665.5|25
1653900910000|2022-05-30 08:55:10|30763.7|30672.7|30763.4|30672.4|30766.4|30675.4|30762.7|30671.7|28
1653900920000|2022-05-30 08:55:20|30763.7|30672.7|30763.3|30672.3|30765.3|30674.3|30762.8|30671.8|30
1653900930000|2022-05-30 08:55:30|30763.2|30672.2|30764.6|30673.6|30766.8|30675.8|30762.3|30671.3|24
1653900940000|2022-05-30 08:55:40|30766.7|30675.7|30765.6|30674.6|30766.8|30675.8|30763.1|30672.1|21
1653900950000|2022-05-30 08:55:50|30767.1|30676.1|30766.2|30675.2|30767.1|30676.1|30765|30674|13
1653900960000|2022-05-30 08:56:00|30765.4|30674.4|30766|30675|30767.6|30676.6|30764|30673|9
1653900970000|2022-05-30 08:56:10|30765.6|30674.6|30765.7|30674.7|30768.3|30677.3|30764.2|30673.2|10
1653900980000|2022-05-30 08:56:20|30765.6|30674.6|30766.1|30675.1|30768.2|30677.2|30765.6|30674.6|6
1653900990000|2022-05-30 08:56:30|30766.2|30675.2|30767.6|30676.6|30768.2|30677.2|30766.1|30675.1|15
1653901000000|2022-05-30 08:56:40|30767.3|30676.3|30764|30673|30767.8|30676.8|30764|30673|21
1653901010000|2022-05-30 08:56:50|30764.2|30673.2|30765|30674|30766.6|30675.6|30764|30673|19
1653901020000|2022-05-30 08:57:00|30765.7|30674.7|30765.3|30674.3|30766.6|30675.6|30764|30673|23
1653901030000|2022-05-30 08:57:10|30765.8|30674.8|30766.2|30675.2|30768|30677|30765.7|30674.7|23
1653901040000|2022-05-30 08:57:20|30766.1|30675.1|30766.5|30675.5|30768.2|30677.2|30764.3|30673.3|23
1653901050000|2022-05-30 08:57:30|30766.4|30675.4|30766.9|30675.9|30767.1|30676.1|30766.2|30675.2|13
1653901060000|2022-05-30 08:57:40|30767|30676|30766.8|30675.8|30768.2|30677.2|30765.8|30674.8|18
1653901070000|2022-05-30 08:57:50|30768.2|30677.2|30766.6|30675.6|30769.1|30678.1|30765.8|30674.8|26
1653901080000|2022-05-30 08:58:00|30766.5|30675.5|30767.5|30676.5|30769.6|30678.6|30765.8|30674.8|30
1653901090000|2022-05-30 08:58:10|30766.5|30675.5|30766.9|30675.9|30767.5|30676.5|30765.8|30674.8|18
1653901100000|2022-05-30 08:58:20|30767.9|30676.9|30766.7|30675.7|30770.6|30679.6|30766.4|30675.4|25
1653901110000|2022-05-30 08:58:30|30766.8|30675.8|30763.1|30672.1|30769|30678|30763.1|30672.1|25
1653901120000|2022-05-30 08:58:40|30762.9|30671.9|30761.6|30670.6|30768.7|30677.7|30759.6|30668.6|32
1653901130000|2022-05-30 08:58:50|30761.7|30670.7|30753.5|30662.5|30762|30671|30753.5|30662.5|33
1653901140000|2022-05-30 08:59:00|30753.8|30662.8|30755.8|30664.8|30756.5|30665.5|30752.8|30661.8|27
1653901150000|2022-05-30 08:59:10|30755.9|30664.9|30753.7|30662.7|30756.9|30665.9|30753.7|30662.7|30
1653901160000|2022-05-30 08:59:20|30755.4|30664.4|30752.8|30661.8|30755.7|30664.7|30752.1|30661.1|20
1653901170000|2022-05-30 08:59:30|30750.8|30659.8|30752.7|30661.7|30753.8|30662.8|30749.7|30658.7|21
1653901180000|2022-05-30 08:59:40|30753.9|30662.9|30756.9|30665.9|30756.9|30665.9|30749.2|30658.2|33
1653901190000|2022-05-30 08:59:50|30756.8|30665.8|30762.7|30671.7|30764.7|30673.7|30756.8|30665.8|31
1653901200000|2022-05-30 09:00:00|30763.6|30672.6|30764.3|30673.3|30764.6|30673.6|30762.6|30671.6|32
1653901210000|2022-05-30 09:00:10|30764.1|30673.1|30764.1|30673.1|30766.4|30675.4|30763.2|30672.2|27
1653901220000|2022-05-30 09:00:20|30764.2|30673.2|30764.8|30673.8|30766.8|30675.8|30763.5|30672.5|28
1653901230000|2022-05-30 09:00:30|30765.2|30674.2|30767.1|30676.1|30767.7|30676.7|30763.8|30672.8|22
1653901240000|2022-05-30 09:00:40|30764.3|30673.3|30765|30674|30765.2|30674.2|30763.2|30672.2|22
1653901250000|2022-05-30 09:00:50|30765.2|30674.2|30764.3|30673.3|30766.6|30675.6|30764.1|30673.1|22
1653901260000|2022-05-30 09:01:00|30764.1|30673.1|30765.1|30674.1|30766.7|30675.7|30764.1|30673.1|25
1653901270000|2022-05-30 09:01:10|30764.8|30673.8|30765.9|30674.9|30766.5|30675.5|30764.8|30673.8|25
1653901280000|2022-05-30 09:01:20|30766.9|30675.9|30769|30678|30774.7|30683.7|30766.4|30675.4|30
1653901290000|2022-05-30 09:01:30|30768|30677|30766.1|30675.1|30770.6|30679.6|30765.8|30674.8|35
1653901300000|2022-05-30 09:01:40|30767.9|30676.9|30784|30693|30785.1|30694.1|30766.4|30675.4|34
1653901310000|2022-05-30 09:01:50|30784.9|30693.9|30786.5|30695.5|30795.7|30704.7|30782.3|30691.3|37
1653901320000|2022-05-30 09:02:00|30785.9|30694.9|30785.7|30694.7|30788.1|30697.1|30783.5|30692.5|34
1653901330000|2022-05-30 09:02:10|30787.5|30696.5|30784.4|30693.4|30788.4|30697.4|30784.4|30693.4|27
1653901340000|2022-05-30 09:02:20|30783.9|30692.9|30776.9|30685.9|30785.6|30694.6|30775.6|30684.6|31
1653901350000|2022-05-30 09:02:30|30776.7|30685.7|30790.1|30699.1|30792.5|30701.5|30774.7|30683.7|33
1653901360000|2022-05-30 09:02:40|30791.2|30700.2|30792.8|30701.8|30792.8|30701.8|30788.3|30697.3|34
1653901370000|2022-05-30 09:02:50|30791.4|30700.4|30775.4|30684.4|30792.7|30701.7|30775.4|30684.4|32
1653901380000|2022-05-30 09:03:00|30773.5|30682.5|30771.6|30680.6|30774.1|30683.1|30771.6|30680.6|16
1653901390000|2022-05-30 09:03:10|30770.7|30679.7|30773.5|30682.5|30773.5|30682.5|30770.7|30679.7|32
1653901400000|2022-05-30 09:03:20|30772.6|30681.6|30768.8|30677.8|30773.6|30682.6|30768.4|30677.4|29
1653901410000|2022-05-30 09:03:30|30768|30677|30764.9|30673.9|30768.4|30677.4|30764.9|30673.9|24
1653901420000|2022-05-30 09:03:40|30765|30674|30764|30673|30765.5|30674.5|30763.7|30672.7|23
1653901430000|2022-05-30 09:03:50|30763.7|30672.7|30752.3|30661.3|30764|30673|30749.3|30658.3|32
1653901440000|2022-05-30 09:04:00|30751.6|30660.6|30743.3|30652.3|30753|30662|30742.8|30651.8|36
1653901450000|2022-05-30 09:04:10|30743.4|30652.4|30741|30650|30744.7|30653.7|30739.8|30648.8|30
1653901460000|2022-05-30 09:04:20|30738.9|30647.9|30737.5|30646.5|30740|30649|30737.5|30646.5|25
1653901470000|2022-05-30 09:04:30|30736.8|30645.8|30734.6|30643.6|30737.6|30646.6|30734.6|30643.6|23
1653901480000|2022-05-30 09:04:40|30734.9|30643.9|30732.7|30641.7|30735.9|30644.9|30728.6|30637.6|30
1653901490000|2022-05-30 09:04:50|30731.4|30640.4|30716.3|30625.3|30732|30641|30716.3|30625.3|36
1653901500000|2022-05-30 09:05:00|30716.5|30625.5|30716.4|30625.4|30717.1|30626.1|30713.4|30622.4|21
1653901510000|2022-05-30 09:05:10|30715.3|30624.3|30713.8|30622.8|30723.2|30632.2|30712.6|30621.6|28
1653901520000|2022-05-30 09:05:20|30713.9|30622.9|30709|30618|30714|30623|30707.2|30616.2|25
1653901530000|2022-05-30 09:05:30|30708.8|30617.8|30698.4|30607.4|30708.8|30617.8|30698.4|30607.4|25
1653901540000|2022-05-30 09:05:40|30699.2|30608.2|30692.2|30601.2|30699.2|30608.2|30689.1|30598.1|29
1653901550000|2022-05-30 09:05:50|30693.3|30602.3|30685|30594|30694.6|30603.6|30683.7|30592.7|29
1653901560000|2022-05-30 09:06:00|30684.8|30593.8|30681.7|30590.7|30684.8|30593.8|30679.7|30588.7|23
1653901570000|2022-05-30 09:06:10|30681.8|30590.8|30685.3|30594.3|30685.8|30594.8|30681.4|30590.4|32
1653901580000|2022-05-30 09:06:20|30684.3|30593.3|30679.5|30588.5|30684.6|30593.6|30679|30588|29
1653901590000|2022-05-30 09:06:30|30679.4|30588.4|30673.5|30582.5|30679.7|30588.7|30671.1|30580.1|28
1653901600000|2022-05-30 09:06:40|30673.7|30582.7|30674|30583|30675.5|30584.5|30672.9|30581.9|26
1653901610000|2022-05-30 09:06:50|30674.6|30583.6|30673.8|30582.8|30674.6|30583.6|30672.1|30581.1|22
1653901620000|2022-05-30 09:07:00|30673.1|30582.1|30688|30597|30688|30597|30673.1|30582.1|29
1653901630000|2022-05-30 09:07:10|30683.8|30592.8|30686.3|30595.3|30688.8|30597.8|30683.8|30592.8|21
1653901640000|2022-05-30 09:07:20|30686.6|30595.6|30686.9|30595.9|30687.9|30596.9|30685.6|30594.6|26
1653901650000|2022-05-30 09:07:30|30687|30596|30683.7|30592.7|30687.4|30596.4|30682.1|30591.1|26
1653901660000|2022-05-30 09:07:40|30683.8|30592.8|30686.4|30595.4|30686.7|30595.7|30683.7|30592.7|24
1653901670000|2022-05-30 09:07:50|30685.5|30594.5|30687|30596|30687.6|30596.6|30683.8|30592.8|26
1653901680000|2022-05-30 09:08:00|30687.2|30596.2|30680.2|30589.2|30687.8|30596.8|30678.3|30587.3|27
1653901690000|2022-05-30 09:08:10|30678.9|30587.9|30674.6|30583.6|30681.4|30590.4|30672.6|30581.6|31
1653901700000|2022-05-30 09:08:20|30674.5|30583.5|30669|30578|30674.7|30583.7|30668.9|30577.9|30
1653901710000|2022-05-30 09:08:30|30668.9|30577.9|30667.4|30576.4|30669.4|30578.4|30666.9|30575.9|28
1653901720000|2022-05-30 09:08:40|30666.1|30575.1|30660.8|30569.8|30666.1|30575.1|30657.5|30566.5|35
1653901730000|2022-05-30 09:08:50|30659.8|30568.8|30655.7|30564.7|30661.1|30570.1|30655|30564|33
1653901740000|2022-05-30 09:09:00|30655.2|30564.2|30656|30565|30656.5|30565.5|30654.9|30563.9|27
1653901750000|2022-05-30 09:09:10|30655.6|30564.6|30652.7|30561.7|30656.6|30565.6|30652|30561|24
1653901760000|2022-05-30 09:09:20|30652.1|30561.1|30650.3|30559.3|30652.3|30561.3|30649.4|30558.4|29
1653901770000|2022-05-30 09:09:30|30650.7|30559.7|30655.6|30564.6|30655.6|30564.6|30648.2|30557.2|30
1653901780000|2022-05-30 09:09:40|30656.7|30565.7|30656.3|30565.3|30657.5|30566.5|30655.6|30564.6|24
1653901790000|2022-05-30 09:09:50|30656.4|30565.4|30653|30562|30656.4|30565.4|30652.2|30561.2|32
1653901800000|2022-05-30 09:10:00|30652.3|30561.3|30648.3|30557.3|30653.8|30562.8|30647.1|30556.1|32
1653901810000|2022-05-30 09:10:10|30649.3|30558.3|30641.3|30550.3|30649.8|30558.8|30639.4|30548.4|33
1653901820000|2022-05-30 09:10:20|30640.9|30549.9|30640.9|30549.9|30642.6|30551.6|30637.7|30546.7|33
1653901830000|2022-05-30 09:10:30|30640.6|30549.6|30639.1|30548.1|30641.6|30550.6|30637.9|30546.9|29
1653901840000|2022-05-30 09:10:40|30639|30548|30638.4|30547.4|30639|30548|30635.2|30544.2|30
1653901850000|2022-05-30 09:10:50|30638.2|30547.2|30637.1|30546.1|30640.4|30549.4|30636|30545|28
1653901860000|2022-05-30 09:11:00|30640.8|30549.8|30638.4|30547.4|30640.8|30549.8|30636.9|30545.9|25
1653901870000|2022-05-30 09:11:10|30638.8|30547.8|30637.8|30546.8|30639.4|30548.4|30637.7|30546.7|33
1653901880000|2022-05-30 09:11:20|30638.4|30547.4|30638.8|30547.8|30639.7|30548.7|30637.8|30546.8|29
1653901890000|2022-05-30 09:11:30|30638.3|30547.3|30639|30548|30639|30548|30637.3|30546.3|13
1653901900000|2022-05-30 09:11:40|30638.3|30547.3|30630.5|30539.5|30638.9|30547.9|30630.3|30539.3|29
1653901910000|2022-05-30 09:11:50|30630.7|30539.7|30631.7|30540.7|30637.1|30546.1|30630|30539|36
1653901920000|2022-05-30 09:12:00|30630.8|30539.8|30642.5|30551.5|30643.4|30552.4|30629|30538|32
1653901930000|2022-05-30 09:12:10|30641.2|30550.2|30656|30565|30656|30565|30636.7|30545.7|31
1653901940000|2022-05-30 09:12:20|30656.3|30565.3|30664.5|30573.5|30667.8|30576.8|30655.5|30564.5|29
1653901950000|2022-05-30 09:12:30|30667.2|30576.2|30664.5|30573.5|30673.4|30582.4|30664.5|30573.5|31
1653901960000|2022-05-30 09:12:40|30672.7|30581.7|30658.5|30567.5|30673.4|30582.4|30657.6|30566.6|33
1653901970000|2022-05-30 09:12:50|30659|30568|30667.4|30576.4|30671.8|30580.8|30657.9|30566.9|30
1653901980000|2022-05-30 09:13:00|30667|30576|30665.2|30574.2|30668.2|30577.2|30664.5|30573.5|15
1653901990000|2022-05-30 09:13:10|30664.5|30573.5|30651.4|30560.4|30665.2|30574.2|30650.7|30559.7|16
1653902000000|2022-05-30 09:13:20|30651.7|30560.7|30652.2|30561.2|30653.5|30562.5|30650.8|30559.8|30
1653902010000|2022-05-30 09:13:30|30651.7|30560.7|30653|30562|30657.7|30566.7|30651.7|30560.7|27
1653902020000|2022-05-30 09:13:40|30653.9|30562.9|30653|30562|30655.4|30564.4|30652.9|30561.9|27
1653902030000|2022-05-30 09:13:50|30652.3|30561.3|30652.4|30561.4|30653.2|30562.2|30650.9|30559.9|29
1653902040000|2022-05-30 09:14:00|30652.2|30561.2|30656.3|30565.3|30656.3|30565.3|30652.2|30561.2|21
1653902050000|2022-05-30 09:14:10|30656|30565|30656.2|30565.2|30659.3|30568.3|30654.3|30563.3|23
1653902060000|2022-05-30 09:14:20|30656.1|30565.1|30654.6|30563.6|30657.3|30566.3|30652.8|30561.8|29
1653902070000|2022-05-30 09:14:30|30657.3|30566.3|30654.1|30563.1|30657.3|30566.3|30652.5|30561.5|22
1653902080000|2022-05-30 09:14:40|30654.2|30563.2|30651|30560|30656.7|30565.7|30650|30559|26
1653902090000|2022-05-30 09:14:50|30649.2|30558.2|30648.4|30557.4|30649.8|30558.8|30647.5|30556.5|31
1653902100000|2022-05-30 09:15:00|30649.2|30558.2|30643.7|30552.7|30652.4|30561.4|30643.7|30552.7|32
1653902110000|2022-05-30 09:15:10|30644.5|30553.5|30638.2|30547.2|30644.7|30553.7|30636.5|30545.5|31
1653902120000|2022-05-30 09:15:20|30638|30547|30637.3|30546.3|30642|30551|30635.1|30544.1|20
1653902130000|2022-05-30 09:15:30|30637.2|30546.2|30636.6|30545.6|30637.4|30546.4|30635.7|30544.7|22
1653902140000|2022-05-30 09:15:40|30637.3|30546.3|30644.5|30553.5|30644.5|30553.5|30633.5|30542.5|16
1653902150000|2022-05-30 09:15:50|30643.9|30552.9|30632.7|30541.7|30644.1|30553.1|30630.8|30539.8|26
1653902160000|2022-05-30 09:16:00|30632.8|30541.8|30636.4|30545.4|30636.4|30545.4|30630.1|30539.1|29
1653902170000|2022-05-30 09:16:10|30636.3|30545.3|30633.5|30542.5|30636.3|30545.3|30632.6|30541.6|21
1653902180000|2022-05-30 09:16:20|30633.6|30542.6|30638.1|30547.1|30638.6|30547.6|30633.5|30542.5|24
1653902190000|2022-05-30 09:16:30|30638.4|30547.4|30639.6|30548.6|30641.6|30550.6|30636|30545|22
1653902200000|2022-05-30 09:16:40|30639.5|30548.5|30635.2|30544.2|30639.5|30548.5|30634.8|30543.8|21
1653902210000|2022-05-30 09:16:50|30635.6|30544.6|30636.1|30545.1|30638.1|30547.1|30635.6|30544.6|21
1653902220000|2022-05-30 09:17:00|30636.3|30545.3|30652.2|30561.2|30653|30562|30636.3|30545.3|25
1653902230000|2022-05-30 09:17:10|30652.4|30561.4|30655.4|30564.4|30655.4|30564.4|30651.4|30560.4|23
1653902240000|2022-05-30 09:17:20|30655.3|30564.3|30663.1|30572.1|30663.1|30572.1|30651.3|30560.3|32
1653902250000|2022-05-30 09:17:30|30662.8|30571.8|30660.9|30569.9|30666.1|30575.1|30659.7|30568.7|36
1653902260000|2022-05-30 09:17:40|30661.9|30570.9|30662.2|30571.2|30663.9|30572.9|30659.7|30568.7|31
1653902270000|2022-05-30 09:17:50|30661.5|30570.5|30666.7|30575.7|30667.7|30576.7|30661.1|30570.1|28
1653902280000|2022-05-30 09:18:00|30668.4|30577.4|30674.7|30583.7|30675.4|30584.4|30667.2|30576.2|28
1653902290000|2022-05-30 09:18:10|30675.4|30584.4|30672.1|30581.1|30677.9|30586.9|30666|30575|31
1653902300000|2022-05-30 09:18:20|30671.2|30580.2|30680.8|30589.8|30680.8|30589.8|30671.2|30580.2|28
1653902310000|2022-05-30 09:18:30|30675.1|30584.1|30673.5|30582.5|30683.3|30592.3|30671.5|30580.5|32
1653902320000|2022-05-30 09:18:40|30672.1|30581.1|30678.3|30587.3|30679.1|30588.1|30672.1|30581.1|23
1653902330000|2022-05-30 09:18:50|30677.9|30586.9|30678.7|30587.7|30680|30589|30677.9|30586.9|19
1653902340000|2022-05-30 09:19:00|30679.7|30588.7|30680.8|30589.8|30681|30590|30679.7|30588.7|23
1653902350000|2022-05-30 09:19:10|30681.3|30590.3|30680.2|30589.2|30681.4|30590.4|30680.2|30589.2|27
1653902360000|2022-05-30 09:19:20|30681.2|30590.2|30673.9|30582.9|30681.2|30590.2|30673.2|30582.2|25
1653902370000|2022-05-30 09:19:30|30673.7|30582.7|30675.7|30584.7|30676.6|30585.6|30673.7|30582.7|19
1653902380000|2022-05-30 09:19:40|30675.8|30584.8|30675.5|30584.5|30675.8|30584.8|30672.3|30581.3|24
1653902390000|2022-05-30 09:19:50|30675.1|30584.1|30679.1|30588.1|30679.1|30588.1|30675.1|30584.1|28
1653902400000|2022-05-30 09:20:00|30678.3|30587.3|30679.3|30588.3|30680.4|30589.4|30678.1|30587.1|15
1653902410000|2022-05-30 09:20:10|30679.4|30588.4|30668.6|30577.6|30679.5|30588.5|30668.6|30577.6|28
1653902420000|2022-05-30 09:20:20|30670.2|30579.2|30669.2|30578.2|30670.2|30579.2|30668.6|30577.6|8
1653902430000|2022-05-30 09:20:30|30669.3|30578.3|30677.8|30586.8|30678.8|30587.8|30669.1|30578.1|18
1653902440000|2022-05-30 09:20:40|30678.5|30587.5|30682.2|30591.2|30682.3|30591.3|30678.4|30587.4|29
1653902450000|2022-05-30 09:20:50|30683.1|30592.1|30687.2|30596.2|30689.7|30598.7|30682.4|30591.4|22
1653902460000|2022-05-30 09:21:00|30693.2|30602.2|30697|30606|30697.8|30606.8|30688.9|30597.9|27
1653902470000|2022-05-30 09:21:10|30697.2|30606.2|30688|30597|30697.8|30606.8|30688|30597|22
1653902480000|2022-05-30 09:21:20|30687.2|30596.2|30680.6|30589.6|30687.2|30596.2|30680.6|30589.6|28
1653902490000|2022-05-30 09:21:30|30679|30588|30680.5|30589.5|30682.4|30591.4|30678.3|30587.3|26
1653902500000|2022-05-30 09:21:40|30680.6|30589.6|30674.1|30583.1|30680.6|30589.6|30673.5|30582.5|24
1653902510000|2022-05-30 09:21:50|30674|30583|30674.3|30583.3|30674.3|30583.3|30673.9|30582.9|9
1653902520000|2022-05-30 09:22:00|30674.4|30583.4|30685.1|30594.1|30685.2|30594.2|30674.4|30583.4|35
1653902530000|2022-05-30 09:22:10|30685.7|30594.7|30691.4|30600.4|30691.4|30600.4|30685.1|30594.1|31
1653902540000|2022-05-30 09:22:20|30687.8|30596.8|30691.7|30600.7|30693.8|30602.8|30687.8|30596.8|18
1653902550000|2022-05-30 09:22:30|30691.8|30600.8|30692.9|30601.9|30693.4|30602.4|30691.8|30600.8|19
1653902560000|2022-05-30 09:22:40|30692.8|30601.8|30697.4|30606.4|30697.7|30606.7|30692.8|30601.8|10
1653902570000|2022-05-30 09:22:50|30697.2|30606.2|30692.4|30601.4|30697.8|30606.8|30690.8|30599.8|23
1653902580000|2022-05-30 09:23:00|30693.3|30602.3|30693.8|30602.8|30694|30603|30693.3|30602.3|11
1653902590000|2022-05-30 09:23:10|30695.3|30604.3|30695|30604|30697.5|30606.5|30693.2|30602.2|21
1653902600000|2022-05-30 09:23:20|30695.1|30604.1|30695.5|30604.5|30695.5|30604.5|30694.1|30603.1|8
1653902610000|2022-05-30 09:23:30|30694.3|30603.3|30698.7|30607.7|30698.7|30607.7|30694.1|30603.1|22
1653902620000|2022-05-30 09:23:40|30696.5|30605.5|30697.5|30606.5|30698.7|30607.7|30694.9|30603.9|27
1653902630000|2022-05-30 09:23:50|30697.6|30606.6|30696.6|30605.6|30697.7|30606.7|30695.5|30604.5|14
1653902640000|2022-05-30 09:24:00|30697.3|30606.3|30699.2|30608.2|30702.1|30611.1|30696.5|30605.5|26
1653902650000|2022-05-30 09:24:10|30701.4|30610.4|30698.8|30607.8|30701.4|30610.4|30698.1|30607.1|23
1653902660000|2022-05-30 09:24:20|30698.4|30607.4|30699.8|30608.8|30700.7|30609.7|30698.4|30607.4|19
1653902670000|2022-05-30 09:24:30|30700.4|30609.4|30700.6|30609.6|30703.1|30612.1|30699.7|30608.7|12
1653902680000|2022-05-30 09:24:40|30700.5|30609.5|30702.5|30611.5|30702.6|30611.6|30700.1|30609.1|21
1653902690000|2022-05-30 09:24:50|30700.9|30609.9|30700.6|30609.6|30701.3|30610.3|30700|30609|11
1653902700000|2022-05-30 09:25:00|30703|30612|30700.9|30609.9|30705.6|30614.6|30700|30609|21
1653902710000|2022-05-30 09:25:10|30705.6|30614.6|30703.9|30612.9|30705.6|30614.6|30700|30609|19
1653902720000|2022-05-30 09:25:20|30704|30613|30698|30607|30705.1|30614.1|30697.3|30606.3|22
1653902730000|2022-05-30 09:25:30|30697.9|30606.9|30698.4|30607.4|30699|30608|30697.2|30606.2|20
1653902740000|2022-05-30 09:25:40|30698.3|30607.3|30697.6|30606.6|30699.5|30608.5|30697.6|30606.6|27
1653902750000|2022-05-30 09:25:50|30699.5|30608.5|30697.5|30606.5|30700.2|30609.2|30697.4|30606.4|29
1653902760000|2022-05-30 09:26:00|30698.4|30607.4|30699.4|30608.4|30699.6|30608.6|30697.8|30606.8|23
1653902770000|2022-05-30 09:26:10|30699.3|30608.3|30699.2|30608.2|30699.5|30608.5|30699|30608|6
1653902780000|2022-05-30 09:26:20|30699.1|30608.1|30699.3|30608.3|30700.2|30609.2|30698.8|30607.8|18
1653902790000|2022-05-30 09:26:30|30699.4|30608.4|30699.8|30608.8|30704.1|30613.1|30698.5|30607.5|25
1653902800000|2022-05-30 09:26:40|30700.2|30609.2|30698.4|30607.4|30700.2|30609.2|30698.4|30607.4|22
1653902810000|2022-05-30 09:26:50|30699.2|30608.2|30700.8|30609.8|30700.8|30609.8|30698.4|30607.4|15
1653902820000|2022-05-30 09:27:00|30698.5|30607.5|30699.6|30608.6|30702.2|30611.2|30698.5|30607.5|16
1653902830000|2022-05-30 09:27:10|30700.7|30609.7|30699.4|30608.4|30700.7|30609.7|30698.7|30607.7|24
1653902840000|2022-05-30 09:27:20|30700.4|30609.4|30707|30616|30717.6|30626.6|30698.7|30607.7|31
1653902850000|2022-05-30 09:27:30|30700.8|30609.8|30708.8|30617.8|30715.9|30624.9|30698.7|30607.7|23
1653902860000|2022-05-30 09:27:40|30709.1|30618.1|30703.2|30612.2|30709.1|30618.1|30698.7|30607.7|13
1653902870000|2022-05-30 09:27:50|30703.1|30612.1|30705.9|30614.9|30705.9|30614.9|30699|30608|27
1653902880000|2022-05-30 09:28:00|30706.6|30615.6|30708.2|30617.2|30708.2|30617.2|30705.1|30614.1|25
1653902890000|2022-05-30 09:28:10|30706.6|30615.6|30706.6|30615.6|30707|30616|30706.3|30615.3|17
1653902900000|2022-05-30 09:28:20|30706.5|30615.5|30706.4|30615.4|30707.3|30616.3|30706.2|30615.2|22
1653902910000|2022-05-30 09:28:30|30706.8|30615.8|30694.7|30603.7|30706.8|30615.8|30691.5|30600.5|26
1653902920000|2022-05-30 09:28:40|30694.5|30603.5|30695.5|30604.5|30696.2|30605.2|30694.1|30603.1|27
1653902930000|2022-05-30 09:28:50|30693.9|30602.9|30696.4|30605.4|30696.5|30605.5|30691.7|30600.7|16
1653902940000|2022-05-30 09:29:00|30694.5|30603.5|30698.7|30607.7|30700.2|30609.2|30694.5|30603.5|27
1653902950000|2022-05-30 09:29:10|30699.4|30608.4|30710.7|30619.7|30728.3|30637.3|30698.3|30607.3|29
1653902960000|2022-05-30 09:29:20|30709.7|30618.7|30711.9|30620.9|30713.1|30622.1|30709.4|30618.4|30
1653902970000|2022-05-30 09:29:30|30712|30621|30715.1|30624.1|30717.3|30626.3|30711.3|30620.3|22
1653902980000|2022-05-30 09:29:40|30716.2|30625.2|30716.7|30625.7|30721.2|30630.2|30716.2|30625.2|15
1653902990000|2022-05-30 09:29:50|30716.8|30625.8|30718.9|30627.9|30720.9|30629.9|30716.7|30625.7|15
1653903000000|2022-05-30 09:30:00|30718.7|30627.7|30716.8|30625.8|30719.3|30628.3|30716.8|30625.8|20
1653903010000|2022-05-30 09:30:10|30717.5|30626.5|30709.6|30618.6|30718.7|30627.7|30709.6|30618.6|28
1653903020000|2022-05-30 09:30:20|30708.7|30617.7|30709.8|30618.8|30712.3|30621.3|30707.1|30616.1|26
1653903030000|2022-05-30 09:30:30|30711|30620|30706.6|30615.6|30711|30620|30705.9|30614.9|19
1653903040000|2022-05-30 09:30:40|30706.7|30615.7|30704.2|30613.2|30707|30616|30703.2|30612.2|17
1653903050000|2022-05-30 09:30:50|30702.9|30611.9|30706.4|30615.4|30706.4|30615.4|30702.9|30611.9|17
1653903060000|2022-05-30 09:31:00|30706.2|30615.2|30705.2|30614.2|30706.2|30615.2|30700.9|30609.9|35
1653903070000|2022-05-30 09:31:10|30705.5|30614.5|30698.4|30607.4|30705.8|30614.8|30698.4|30607.4|18
1653903080000|2022-05-30 09:31:20|30697.8|30606.8|30697.6|30606.6|30698.3|30607.3|30696.3|30605.3|17
1653903090000|2022-05-30 09:31:30|30697.7|30606.7|30697.1|30606.1|30699.8|30608.8|30697.1|30606.1|18
1653903100000|2022-05-30 09:31:40|30697.9|30606.9|30698.5|30607.5|30699.8|30608.8|30697.1|30606.1|21
1653903110000|2022-05-30 09:31:50|30698.8|30607.8|30698.7|30607.7|30698.9|30607.9|30695.8|30604.8|18
1653903120000|2022-05-30 09:32:00|30697.4|30606.4|30708.1|30617.1|30710.4|30619.4|30697|30606|25
1653903130000|2022-05-30 09:32:10|30707.5|30616.5|30706.8|30615.8|30711|30620|30703.9|30612.9|20
1653903140000|2022-05-30 09:32:20|30708|30617|30716.5|30625.5|30717.2|30626.2|30707.3|30616.3|27
1653903150000|2022-05-30 09:32:30|30716.8|30625.8|30713.2|30622.2|30718.4|30627.4|30713.1|30622.1|27
1653903160000|2022-05-30 09:32:40|30715.4|30624.4|30714.5|30623.5|30718.3|30627.3|30710.8|30619.8|25
1653903170000|2022-05-30 09:32:50|30713|30622|30713|30622|30713.3|30622.3|30713|30622|10
1653903180000|2022-05-30 09:33:00|30713.2|30622.2|30713|30622|30714.1|30623.1|30711|30620|27
1653903190000|2022-05-30 09:33:10|30713.6|30622.6|30715.8|30624.8|30716|30625|30713|30622|15
1653903200000|2022-05-30 09:33:20|30715.9|30624.9|30716.2|30625.2|30716.9|30625.9|30715.1|30624.1|28
1653903210000|2022-05-30 09:33:30|30716.1|30625.1|30716.7|30625.7|30717.1|30626.1|30716|30625|19
1653903220000|2022-05-30 09:33:40|30715.3|30624.3|30709.3|30618.3|30715.3|30624.3|30708.1|30617.1|24
1653903230000|2022-05-30 09:33:50|30709.4|30618.4|30712.5|30621.5|30712.8|30621.8|30709.1|30618.1|26
1653903240000|2022-05-30 09:34:00|30712.4|30621.4|30703.2|30612.2|30712.8|30621.8|30702.4|30611.4|28
1653903250000|2022-05-30 09:34:10|30703.1|30612.1|30699.4|30608.4|30704.5|30613.5|30698.2|30607.2|34
1653903260000|2022-05-30 09:34:20|30698.5|30607.5|30694.9|30603.9|30698.5|30607.5|30694.5|30603.5|29
1653903270000|2022-05-30 09:34:30|30695.2|30604.2|30693.1|30602.1|30696.2|30605.2|30690.9|30599.9|26
1653903280000|2022-05-30 09:34:40|30692.9|30601.9|30692.7|30601.7|30697.2|30606.2|30691.3|30600.3|32
1653903290000|2022-05-30 09:34:50|30692.8|30601.8|30692.8|30601.8|30695.2|30604.2|30688.4|30597.4|28
1653903300000|2022-05-30 09:35:00|30691.9|30600.9|30692|30601|30694.6|30603.6|30691.3|30600.3|21
1653903310000|2022-05-30 09:35:10|30691.4|30600.4|30706.3|30615.3|30706.3|30615.3|30691.3|30600.3|28
1653903320000|2022-05-30 09:35:20|30704.6|30613.6|30705.2|30614.2|30709.2|30618.2|30704.6|30613.6|14
1653903330000|2022-05-30 09:35:30|30704.9|30613.9|30726.5|30635.5|30730.8|30639.8|30704.9|30613.9|25
1653903340000|2022-05-30 09:35:40|30723.6|30632.6|30765.3|30674.3|30765.3|30674.3|30723.6|30632.6|33
1653903350000|2022-05-30 09:35:50|30752.9|30661.9|30752.7|30661.7|30764.8|30673.8|30751.9|30660.9|33
1653903360000|2022-05-30 09:36:00|30752.2|30661.2|30760.2|30669.2|30763.5|30672.5|30751.3|30660.3|35
1653903370000|2022-05-30 09:36:10|30757.2|30666.2|30769.7|30678.7|30773.7|30682.7|30754.3|30663.3|35
1653903380000|2022-05-30 09:36:20|30770.4|30679.4|30760.3|30669.3|30771.8|30680.8|30751.9|30660.9|39
1653903390000|2022-05-30 09:36:30|30759.6|30668.6|30753|30662|30759.6|30668.6|30752.5|30661.5|36
1653903400000|2022-05-30 09:36:40|30752.5|30661.5|30752.2|30661.2|30754.3|30663.3|30751.9|30660.9|30
1653903410000|2022-05-30 09:36:50|30752.9|30661.9|30742.7|30651.7|30754.2|30663.2|30742|30651|35
1653903420000|2022-05-30 09:37:00|30743|30652|30752.3|30661.3|30752.5|30661.5|30741.5|30650.5|36
1653903430000|2022-05-30 09:37:10|30752|30661|30749.2|30658.2|30752|30661|30748.4|30657.4|32
1653903440000|2022-05-30 09:37:20|30750.2|30659.2|30750.6|30659.6|30753.4|30662.4|30748.8|30657.8|33
1653903450000|2022-05-30 09:37:30|30751.1|30660.1|30747.5|30656.5|30752.9|30661.9|30746.7|30655.7|37
1653903460000|2022-05-30 09:37:40|30747.7|30656.7|30747.6|30656.6|30748.3|30657.3|30746.6|30655.6|29
1653903470000|2022-05-30 09:37:50|30747.5|30656.5|30747.8|30656.8|30748.2|30657.2|30746.9|30655.9|36
1653903480000|2022-05-30 09:38:00|30747.6|30656.6|30749.8|30658.8|30750.9|30659.9|30746.5|30655.5|26
1653903490000|2022-05-30 09:38:10|30749.4|30658.4|30747.8|30656.8|30750.5|30659.5|30747.3|30656.3|28
1653903500000|2022-05-30 09:38:20|30747.5|30656.5|30727.4|30636.4|30747.5|30656.5|30713.4|30622.4|38
1653903510000|2022-05-30 09:38:30|30727.3|30636.3|30719.6|30628.6|30727.3|30636.3|30719.6|30628.6|38
1653903520000|2022-05-30 09:38:40|30719.3|30628.3|30717.5|30626.5|30720.2|30629.2|30715.5|30624.5|34
1653903530000|2022-05-30 09:38:50|30717|30626|30697.7|30606.7|30717.2|30626.2|30697.7|30606.7|32
1653903540000|2022-05-30 09:39:00|30697.6|30606.6|30692.9|30601.9|30697.6|30606.6|30692.9|30601.9|27
1653903550000|2022-05-30 09:39:10|30692.7|30601.7|30697.7|30606.7|30697.7|30606.7|30692.7|30601.7|25
1653903560000|2022-05-30 09:39:20|30697.1|30606.1|30700|30609|30700|30609|30696.6|30605.6|23
1653903570000|2022-05-30 09:39:30|30699.7|30608.7|30694.1|30603.1|30700.1|30609.1|30693.4|30602.4|28
1653903580000|2022-05-30 09:39:40|30695.2|30604.2|30709.2|30618.2|30719.6|30628.6|30695.2|30604.2|35
1653903590000|2022-05-30 09:39:50|30709.6|30618.6|30705.7|30614.7|30709.6|30618.6|30698.1|30607.1|32
1653903600000|2022-05-30 09:40:00|30703.4|30612.4|30701.2|30610.2|30707.2|30616.2|30692.7|30601.7|37
1653903610000|2022-05-30 09:40:10|30701.4|30610.4|30701.7|30610.7|30704.8|30613.8|30701|30610|25
1653903620000|2022-05-30 09:40:20|30701.6|30610.6|30698.4|30607.4|30701.6|30610.6|30692.7|30601.7|39
1653903630000|2022-05-30 09:40:30|30700.3|30609.3|30697.4|30606.4|30700.3|30609.3|30691.6|30600.6|33
1653903640000|2022-05-30 09:40:40|30694.8|30603.8|30690.1|30599.1|30695.7|30604.7|30687.7|30596.7|33
1653903650000|2022-05-30 09:40:50|30691|30600|30691.6|30600.6|30693.9|30602.9|30690.3|30599.3|24
1653903660000|2022-05-30 09:41:00|30689|30598|30692.6|30601.6|30693.4|30602.4|30689|30598|22
1653903670000|2022-05-30 09:41:10|30690.8|30599.8|30681.9|30590.9|30691.5|30600.5|30678.1|30587.1|27
1653903680000|2022-05-30 09:41:20|30679.9|30588.9|30679.8|30588.8|30682.1|30591.1|30678.5|30587.5|30
1653903690000|2022-05-30 09:41:30|30680.6|30589.6|30684.2|30593.2|30684.9|30593.9|30680.1|30589.1|32
1653903700000|2022-05-30 09:41:40|30684.3|30593.3|30695.4|30604.4|30696.6|30605.6|30684.2|30593.2|39
1653903710000|2022-05-30 09:41:50|30695.1|30604.1|30693.8|30602.8|30696.4|30605.4|30691.9|30600.9|25
1653903720000|2022-05-30 09:42:00|30692.9|30601.9|30697.9|30606.9|30702.7|30611.7|30692.9|30601.9|31
1653903730000|2022-05-30 09:42:10|30701.2|30610.2|30712.6|30621.6|30713.8|30622.8|30696.9|30605.9|37
1653903740000|2022-05-30 09:42:20|30712.9|30621.9|30703.3|30612.3|30717.7|30626.7|30703.3|30612.3|34
1653903750000|2022-05-30 09:42:30|30699.2|30608.2|30700.2|30609.2|30702.7|30611.7|30696.4|30605.4|31
1653903760000|2022-05-30 09:42:40|30701.6|30610.6|30706.4|30615.4|30706.4|30615.4|30700.8|30609.8|34
1653903770000|2022-05-30 09:42:50|30706.1|30615.1|30702.5|30611.5|30707|30616|30698.9|30607.9|36
1653903780000|2022-05-30 09:43:00|30704|30613|30701.8|30610.8|30706.5|30615.5|30701.3|30610.3|30
1653903790000|2022-05-30 09:43:10|30701.9|30610.9|30705.6|30614.6|30705.6|30614.6|30701.9|30610.9|12
1653903800000|2022-05-30 09:43:20|30703.3|30612.3|30701.7|30610.7|30704.8|30613.8|30700.3|30609.3|8
1653903810000|2022-05-30 09:43:30|30700.3|30609.3|30704.3|30613.3|30706.2|30615.2|30700.3|30609.3|15
1653903820000|2022-05-30 09:43:40|30706.6|30615.6|30702.1|30611.1|30706.6|30615.6|30702.1|30611.1|13
1653903830000|2022-05-30 09:43:50|30702.8|30611.8|30698.2|30607.2|30705.1|30614.1|30698.2|30607.2|23
1653903840000|2022-05-30 09:44:00|30697.7|30606.7|30696.7|30605.7|30698.4|30607.4|30696.6|30605.6|32
1653903850000|2022-05-30 09:44:10|30697.8|30606.8|30697.9|30606.9|30697.9|30606.9|30688.7|30597.7|30
1653903860000|2022-05-30 09:44:20|30698.2|30607.2|30693.3|30602.3|30698.2|30607.2|30692.4|30601.4|32
1653903870000|2022-05-30 09:44:30|30692.4|30601.4|30693|30602|30695.4|30604.4|30684.7|30593.7|37
1653903880000|2022-05-30 09:44:40|30693.8|30602.8|30694.1|30603.1|30697|30606|30688.9|30597.9|37
1653903890000|2022-05-30 09:44:50|30693.6|30602.6|30693.1|30602.1|30693.6|30602.6|30690.7|30599.7|24
1653903900000|2022-05-30 09:45:00|30693.4|30602.4|30696.9|30605.9|30697.5|30606.5|30692.6|30601.6|28
1653903910000|2022-05-30 09:45:10|30697.2|30606.2|30696.3|30605.3|30697.4|30606.4|30695.7|30604.7|23
1653903920000|2022-05-30 09:45:20|30696.1|30605.1|30704.9|30613.9|30705.1|30614.1|30696.1|30605.1|32
1653903930000|2022-05-30 09:45:30|30705.2|30614.2|30699.8|30608.8|30705.2|30614.2|30696|30605|31
1653903940000|2022-05-30 09:45:40|30700.4|30609.4|30699.9|30608.9|30701.3|30610.3|30699.3|30608.3|27
1653903950000|2022-05-30 09:45:50|30699.7|30608.7|30700.5|30609.5|30705.9|30614.9|30699|30608|26
1653903960000|2022-05-30 09:46:00|30703.9|30612.9|30706|30615|30707.9|30616.9|30701.7|30610.7|30
1653903970000|2022-05-30 09:46:10|30707.3|30616.3|30707.6|30616.6|30709.2|30618.2|30705.6|30614.6|30
1653903980000|2022-05-30 09:46:20|30707|30616|30706.7|30615.7|30709.4|30618.4|30705.8|30614.8|25
1653903990000|2022-05-30 09:46:30|30706.6|30615.6|30710|30619|30711.1|30620.1|30706.1|30615.1|24
1653904000000|2022-05-30 09:46:40|30710.3|30619.3|30713.3|30622.3|30714.9|30623.9|30710.3|30619.3|33
1653904010000|2022-05-30 09:46:50|30713.6|30622.6|30701.8|30610.8|30713.6|30622.6|30701.2|30610.2|25
1653904020000|2022-05-30 09:47:00|30701.6|30610.6|30713.5|30622.5|30715.3|30624.3|30701.6|30610.6|29
1653904030000|2022-05-30 09:47:10|30713.4|30622.4|30713.1|30622.1|30714.8|30623.8|30713.1|30622.1|20
1653904040000|2022-05-30 09:47:20|30713.5|30622.5|30713.9|30622.9|30718.7|30627.7|30713.1|30622.1|27
1653904050000|2022-05-30 09:47:30|30713.7|30622.7|30713.9|30622.9|30716.1|30625.1|30713.1|30622.1|22
1653904060000|2022-05-30 09:47:40|30714.1|30623.1|30719.9|30628.9|30721.3|30630.3|30713.9|30622.9|26
1653904070000|2022-05-30 09:47:50|30717.5|30626.5|30729.3|30638.3|30729.6|30638.6|30717.5|30626.5|32
1653904080000|2022-05-30 09:48:00|30729.4|30638.4|30730.6|30639.6|30730.9|30639.9|30729.1|30638.1|23
1653904090000|2022-05-30 09:48:10|30730.7|30639.7|30726.4|30635.4|30731.4|30640.4|30726.3|30635.3|25
1653904100000|2022-05-30 09:48:20|30726.9|30635.9|30727.8|30636.8|30727.9|30636.9|30726.8|30635.8|14
1653904110000|2022-05-30 09:48:30|30727.5|30636.5|30728.2|30637.2|30728.2|30637.2|30723.3|30632.3|17
1653904120000|2022-05-30 09:48:40|30723.5|30632.5|30727.6|30636.6|30727.6|30636.6|30723.5|30632.5|20
1653904130000|2022-05-30 09:48:50|30727.7|30636.7|30724.5|30633.5|30727.7|30636.7|30723.7|30632.7|33
1653904140000|2022-05-30 09:49:00|30724.6|30633.6|30726|30635|30726|30635|30722.7|30631.7|27
1653904150000|2022-05-30 09:49:10|30726.1|30635.1|30724.2|30633.2|30726.6|30635.6|30723.1|30632.1|29
1653904160000|2022-05-30 09:49:20|30724|30633|30725.6|30634.6|30725.9|30634.9|30723.5|30632.5|27
1653904170000|2022-05-30 09:49:30|30725.8|30634.8|30726.8|30635.8|30727.2|30636.2|30723.4|30632.4|33
1653904180000|2022-05-30 09:49:40|30727.9|30636.9|30727.8|30636.8|30728.2|30637.2|30726.4|30635.4|32
1653904190000|2022-05-30 09:49:50|30728|30637|30724.7|30633.7|30728.2|30637.2|30724.1|30633.1|19
1653904200000|2022-05-30 09:50:00|30724.5|30633.5|30736.1|30645.1|30739.5|30648.5|30723.2|30632.2|34
1653904210000|2022-05-30 09:50:10|30736.2|30645.2|30739.3|30648.3|30739.3|30648.3|30736.2|30645.2|30
1653904220000|2022-05-30 09:50:20|30739.5|30648.5|30736.6|30645.6|30739.5|30648.5|30736.5|30645.5|24
1653904230000|2022-05-30 09:50:30|30734.6|30643.6|30729.8|30638.8|30735.7|30644.7|30729.4|30638.4|22
1653904240000|2022-05-30 09:50:40|30729.9|30638.9|30729.1|30638.1|30730.1|30639.1|30727.9|30636.9|29
1653904250000|2022-05-30 09:50:50|30729.7|30638.7|30734.5|30643.5|30735.1|30644.1|30729.7|30638.7|32
1653904260000|2022-05-30 09:51:00|30734.8|30643.8|30734.4|30643.4|30735.2|30644.2|30733.8|30642.8|22
1653904270000|2022-05-30 09:51:10|30734.5|30643.5|30729.2|30638.2|30735.1|30644.1|30728.8|30637.8|22
1653904280000|2022-05-30 09:51:20|30729.3|30638.3|30727.8|30636.8|30731.9|30640.9|30727.5|30636.5|25
1653904290000|2022-05-30 09:51:30|30727.7|30636.7|30721.3|30630.3|30727.7|30636.7|30718.7|30627.7|30
1653904300000|2022-05-30 09:51:40|30721.5|30630.5|30719.6|30628.6|30722.6|30631.6|30719.6|30628.6|26
1653904310000|2022-05-30 09:51:50|30719.5|30628.5|30721.4|30630.4|30722.1|30631.1|30719.5|30628.5|29
1653904320000|2022-05-30 09:52:00|30720.9|30629.9|30721.8|30630.8|30723.1|30632.1|30720.1|30629.1|23
1653904330000|2022-05-30 09:52:10|30720.6|30629.6|30731|30640|30731|30640|30720|30629|31
1653904340000|2022-05-30 09:52:20|30730.5|30639.5|30733.7|30642.7|30733.7|30642.7|30730.5|30639.5|23
1653904350000|2022-05-30 09:52:30|30734.3|30643.3|30733.7|30642.7|30736.7|30645.7|30731.9|30640.9|30
1653904360000|2022-05-30 09:52:40|30732.9|30641.9|30731.7|30640.7|30734.8|30643.8|30731.7|30640.7|32
1653904370000|2022-05-30 09:52:50|30731.8|30640.8|30731.3|30640.3|30732.4|30641.4|30730.7|30639.7|22
1653904380000|2022-05-30 09:53:00|30731.2|30640.2|30729|30638|30731.9|30640.9|30729|30638|18
1653904390000|2022-05-30 09:53:10|30729.1|30638.1|30729.4|30638.4|30729.9|30638.9|30729.1|30638.1|14
1653904400000|2022-05-30 09:53:20|30729.5|30638.5|30729.2|30638.2|30730.9|30639.9|30729.2|30638.2|18
1653904410000|2022-05-30 09:53:30|30729.6|30638.6|30729.1|30638.1|30730.1|30639.1|30729.1|30638.1|19
1653904420000|2022-05-30 09:53:40|30729|30638|30731.7|30640.7|30732.8|30641.8|30729|30638|34
1653904430000|2022-05-30 09:53:50|30731|30640|30731|30640|30732.3|30641.3|30728.9|30637.9|28
1653904440000|2022-05-30 09:54:00|30730.4|30639.4|30730.7|30639.7|30730.9|30639.9|30729.2|30638.2|19
1653904450000|2022-05-30 09:54:10|30730.9|30639.9|30737.8|30646.8|30737.9|30646.9|30730.8|30639.8|21
1653904460000|2022-05-30 09:54:20|30735.2|30644.2|30733.2|30642.2|30735.2|30644.2|30732.5|30641.5|27
1653904470000|2022-05-30 09:54:30|30732.5|30641.5|30729.5|30638.5|30734.4|30643.4|30728.1|30637.1|33
1653904480000|2022-05-30 09:54:40|30729.4|30638.4|30731.3|30640.3|30731.3|30640.3|30727.7|30636.7|27
1653904490000|2022-05-30 09:54:50|30730.1|30639.1|30730.4|30639.4|30731.3|30640.3|30728.5|30637.5|33
1653904500000|2022-05-30 09:55:00|30729.2|30638.2|30729.4|30638.4|30731.5|30640.5|30727.8|30636.8|27
1653904510000|2022-05-30 09:55:10|30729.2|30638.2|30730.4|30639.4|30731.3|30640.3|30729.2|30638.2|24
1653904520000|2022-05-30 09:55:20|30730.6|30639.6|30730.5|30639.5|30731.6|30640.6|30728.2|30637.2|25
1653904530000|2022-05-30 09:55:30|30727.5|30636.5|30730.1|30639.1|30730.9|30639.9|30726.6|30635.6|24
1653904540000|2022-05-30 09:55:40|30730.9|30639.9|30728.4|30637.4|30730.9|30639.9|30726.4|30635.4|19
1653904550000|2022-05-30 09:55:50|30726.7|30635.7|30728.4|30637.4|30729.5|30638.5|30726.4|30635.4|28
1653904560000|2022-05-30 09:56:00|30728.3|30637.3|30728|30637|30730.8|30639.8|30727.7|30636.7|30
1653904570000|2022-05-30 09:56:10|30729.7|30638.7|30729.5|30638.5|30731|30640|30729.1|30638.1|30
1653904580000|2022-05-30 09:56:20|30729|30638|30727.4|30636.4|30730|30639|30726.5|30635.5|26
1653904590000|2022-05-30 09:56:30|30727.3|30636.3|30724.2|30633.2|30728.6|30637.6|30723.1|30632.1|32
1653904600000|2022-05-30 09:56:40|30723.8|30632.8|30721.6|30630.6|30724|30633|30721.6|30630.6|22
1653904610000|2022-05-30 09:56:50|30721.9|30630.9|30722.4|30631.4|30725.3|30634.3|30721.7|30630.7|24
1653904620000|2022-05-30 09:57:00|30722.7|30631.7|30722.4|30631.4|30725.8|30634.8|30721.4|30630.4|26
1653904630000|2022-05-30 09:57:10|30725.1|30634.1|30722|30631|30725.1|30634.1|30721.7|30630.7|18
1653904640000|2022-05-30 09:57:20|30721.8|30630.8|30719.5|30628.5|30722.3|30631.3|30718.7|30627.7|24
1653904650000|2022-05-30 09:57:30|30719.8|30628.8|30719.8|30628.8|30721.2|30630.2|30718.2|30627.2|25
1653904660000|2022-05-30 09:57:40|30719.9|30628.9|30717.3|30626.3|30732.1|30641.1|30717.3|30626.3|35
1653904670000|2022-05-30 09:57:50|30718.4|30627.4|30715|30624|30718.4|30627.4|30707.3|30616.3|38
1653904680000|2022-05-30 09:58:00|30714.8|30623.8|30714|30623|30724.7|30633.7|30714|30623|39
1653904690000|2022-05-30 09:58:10|30715.1|30624.1|30723|30632|30730.5|30639.5|30715.1|30624.1|36
1653904700000|2022-05-30 09:58:20|30723.4|30632.4|30726.2|30635.2|30731.8|30640.8|30721.4|30630.4|33
1653904710000|2022-05-30 09:58:30|30728.2|30637.2|30743.9|30652.9|30743.9|30652.9|30718.5|30627.5|37
1653904720000|2022-05-30 09:58:40|30745.6|30654.6|30756.9|30665.9|30765.2|30674.2|30744.3|30653.3|36
1653904730000|2022-05-30 09:58:50|30757.2|30666.2|30756.1|30665.1|30759.2|30668.2|30755.2|30664.2|34
1653904740000|2022-05-30 09:59:00|30757.4|30666.4|30756.2|30665.2|30763.1|30672.1|30755.5|30664.5|37
1653904750000|2022-05-30 09:59:10|30756.9|30665.9|30740.2|30649.2|30758.5|30667.5|30740.1|30649.1|38
1653904760000|2022-05-30 09:59:20|30741.2|30650.2|30741|30650|30744.1|30653.1|30740.1|30649.1|30
1653904770000|2022-05-30 09:59:30|30740.9|30649.9|30721.4|30630.4|30752.7|30661.7|30721.4|30630.4|35
1653904780000|2022-05-30 09:59:40|30722.7|30631.7|30733.2|30642.2|30737.4|30646.4|30717.9|30626.9|39
1653904790000|2022-05-30 09:59:50|30737.9|30646.9|30739.6|30648.6|30740.7|30649.7|30732|30641|37
1653904800000|2022-05-30 10:00:00|30740.4|30649.4|30747.6|30656.6|30748.8|30657.8|30725.6|30634.6|37
1653904810000|2022-05-30 10:00:10|30747.3|30656.3|30742.1|30651.1|30747.5|30656.5|30721.6|30630.6|37
1653904820000|2022-05-30 10:00:20|30742.2|30651.2|30744.4|30653.4|30746.1|30655.1|30740.6|30649.6|35
1653904830000|2022-05-30 10:00:30|30744.2|30653.2|30739.9|30648.9|30747.6|30656.6|30737|30646|37
1653904840000|2022-05-30 10:00:40|30739.5|30648.5|30739.7|30648.7|30742.3|30651.3|30738.8|30647.8|23
1653904850000|2022-05-30 10:00:50|30740.4|30649.4|30742|30651|30742.5|30651.5|30740.4|30649.4|15
1653904860000|2022-05-30 10:01:00|30741.9|30650.9|30740.9|30649.9|30742.8|30651.8|30740.9|30649.9|11
1653904870000|2022-05-30 10:01:10|30743.7|30652.7|30742.4|30651.4|30744.4|30653.4|30741.5|30650.5|32
1653904880000|2022-05-30 10:01:20|30742.3|30651.3|30744.4|30653.4|30744.4|30653.4|30741.4|30650.4|13
1653904890000|2022-05-30 10:01:30|30745.1|30654.1|30741.7|30650.7|30748|30657|30741.7|30650.7|28
1653904900000|2022-05-30 10:01:40|30741.8|30650.8|30742.5|30651.5|30743.8|30652.8|30741.6|30650.6|22
1653904910000|2022-05-30 10:01:50|30743.2|30652.2|30745|30654|30746.2|30655.2|30743.2|30652.2|21
1653904920000|2022-05-30 10:02:00|30744.4|30653.4|30749.4|30658.4|30749.8|30658.8|30744.2|30653.2|28
1653904930000|2022-05-30 10:02:10|30749.5|30658.5|30761|30670|30761|30670|30745.6|30654.6|38
1653904940000|2022-05-30 10:02:20|30762.3|30671.3|30766.9|30675.9|30769.8|30678.8|30762.1|30671.1|27
1653904950000|2022-05-30 10:02:30|30767.2|30676.2|30764.5|30673.5|30770.1|30679.1|30763.1|30672.1|33
1653904960000|2022-05-30 10:02:40|30765.1|30674.1|30767.3|30676.3|30770.1|30679.1|30763.2|30672.2|33
1653904970000|2022-05-30 10:02:50|30766.7|30675.7|30766.3|30675.3|30768.8|30677.8|30763|30672|34
1653904980000|2022-05-30 10:03:00|30767|30676|30764.9|30673.9|30767|30676|30760.6|30669.6|32
1653904990000|2022-05-30 10:03:10|30765.8|30674.8|30767.6|30676.6|30770|30679|30764.9|30673.9|35
1653905000000|2022-05-30 10:03:20|30769.6|30678.6|30785.3|30694.3|30787.3|30696.3|30767.4|30676.4|38
1653905010000|2022-05-30 10:03:30|30783.7|30692.7|30782.9|30691.9|30785.5|30694.5|30780.9|30689.9|39
1653905020000|2022-05-30 10:03:40|30782.2|30691.2|30782.3|30691.3|30783.9|30692.9|30775.3|30684.3|33
1653905030000|2022-05-30 10:03:50|30782.7|30691.7|30743|30652|30782.7|30691.7|30743|30652|30
1653905040000|2022-05-30 10:04:00|30747.7|30656.7|30734.7|30643.7|30747.7|30656.7|30728|30637|32
1653905050000|2022-05-30 10:04:10|30734.3|30643.3|30734.5|30643.5|30736.6|30645.6|30733.1|30642.1|33
1653905060000|2022-05-30 10:04:20|30733.6|30642.6|30736.8|30645.8|30736.8|30645.8|30733.3|30642.3|25
1653905070000|2022-05-30 10:04:30|30736.4|30645.4|30736.8|30645.8|30737.7|30646.7|30734.4|30643.4|33
1653905080000|2022-05-30 10:04:40|30736.3|30645.3|30737.1|30646.1|30737.7|30646.7|30735.4|30644.4|25
1653905090000|2022-05-30 10:04:50|30737.7|30646.7|30738.3|30647.3|30739|30648|30736.8|30645.8|23
1653905100000|2022-05-30 10:05:00|30738.4|30647.4|30730.9|30639.9|30738.9|30647.9|30730.6|30639.6|19
1653905110000|2022-05-30 10:05:10|30732.1|30641.1|30703.6|30612.6|30732.1|30641.1|30700.1|30609.1|34
1653905120000|2022-05-30 10:05:20|30703.8|30612.8|30670.2|30579.2|30703.8|30612.8|30670.2|30579.2|36
1653905130000|2022-05-30 10:05:30|30668.8|30577.8|30665.7|30574.7|30675|30584|30662.8|30571.8|38
1653905140000|2022-05-30 10:05:40|30664.3|30573.3|30669.3|30578.3|30673.8|30582.8|30660.5|30569.5|39
1653905150000|2022-05-30 10:05:50|30668.6|30577.6|30670.9|30579.9|30672.7|30581.7|30667.5|30576.5|34
1653905160000|2022-05-30 10:06:00|30670.6|30579.6|30673.4|30582.4|30673.5|30582.5|30669.9|30578.9|23
1653905170000|2022-05-30 10:06:10|30673.3|30582.3|30678.4|30587.4|30680.9|30589.9|30673.3|30582.3|26
1653905180000|2022-05-30 10:06:20|30678.2|30587.2|30676.8|30585.8|30678.5|30587.5|30676.7|30585.7|17
1653905190000|2022-05-30 10:06:30|30676.6|30585.6|30672.3|30581.3|30676.6|30585.6|30671.8|30580.8|23
1653905200000|2022-05-30 10:06:40|30672|30581|30675|30584|30675.6|30584.6|30672|30581|17
1653905210000|2022-05-30 10:06:50|30674.8|30583.8|30675.8|30584.8|30675.8|30584.8|30674.6|30583.6|15
1653905220000|2022-05-30 10:07:00|30675.5|30584.5|30674.2|30583.2|30676.2|30585.2|30674|30583|20
1653905230000|2022-05-30 10:07:10|30674.9|30583.9|30675.4|30584.4|30675.4|30584.4|30673.9|30582.9|14
1653905240000|2022-05-30 10:07:20|30676|30585|30677.6|30586.6|30680.3|30589.3|30675.4|30584.4|28
1653905250000|2022-05-30 10:07:30|30677.8|30586.8|30674.8|30583.8|30677.9|30586.9|30674.2|30583.2|18
1653905260000|2022-05-30 10:07:40|30674.9|30583.9|30674.7|30583.7|30676.1|30585.1|30674.4|30583.4|11
1653905270000|2022-05-30 10:07:50|30674.9|30583.9|30676.1|30585.1|30678.7|30587.7|30674.6|30583.6|23
1653905280000|2022-05-30 10:08:00|30675.7|30584.7|30674.9|30583.9|30676.6|30585.6|30674.9|30583.9|13
1653905290000|2022-05-30 10:08:10|30675.5|30584.5|30672.8|30581.8|30676.2|30585.2|30672.3|30581.3|15
1653905300000|2022-05-30 10:08:20|30672.1|30581.1|30672.5|30581.5|30674.3|30583.3|30669.9|30578.9|15
1653905310000|2022-05-30 10:08:30|30672.4|30581.4|30655.7|30564.7|30672.8|30581.8|30648.1|30557.1|30
1653905320000|2022-05-30 10:08:40|30653.2|30562.2|30654.3|30563.3|30656.4|30565.4|30653.2|30562.2|26
1653905330000|2022-05-30 10:08:50|30651.6|30560.6|30644.9|30553.9|30657|30566|30644.9|30553.9|28
1653905340000|2022-05-30 10:09:00|30644.4|30553.4|30638.8|30547.8|30644.6|30553.6|30636.3|30545.3|26
1653905350000|2022-05-30 10:09:10|30640.3|30549.3|30639.7|30548.7|30640.9|30549.9|30635.7|30544.7|29
1653905360000|2022-05-30 10:09:20|30639.8|30548.8|30652.3|30561.3|30657|30566|30639.1|30548.1|31
1653905370000|2022-05-30 10:09:30|30648.3|30557.3|30640.6|30549.6|30651|30560|30638.9|30547.9|27
1653905380000|2022-05-30 10:09:40|30640.5|30549.5|30631.1|30540.1|30640.5|30549.5|30626.6|30535.6|28
1653905390000|2022-05-30 10:09:50|30630.6|30539.6|30631.4|30540.4|30631.4|30540.4|30629.2|30538.2|24
1653905400000|2022-05-30 10:10:00|30630.6|30539.6|30625.9|30534.9|30632.4|30541.4|30625.9|30534.9|26
1653905410000|2022-05-30 10:10:10|30628|30537|30628.9|30537.9|30629.3|30538.3|30626.1|30535.1|23
1653905420000|2022-05-30 10:10:20|30629|30538|30626.7|30535.7|30629|30538|30626.7|30535.7|20
1653905430000|2022-05-30 10:10:30|30626.6|30535.6|30626|30535|30627.6|30536.6|30625.5|30534.5|22
1653905440000|2022-05-30 10:10:40|30626.1|30535.1|30625|30534|30626.4|30535.4|30625|30534|24
1653905450000|2022-05-30 10:10:50|30622.8|30531.8|30613.8|30522.8|30622.8|30531.8|30611.8|30520.8|30
1653905460000|2022-05-30 10:11:00|30613.4|30522.4|30610.5|30519.5|30624|30533|30603.5|30512.5|34
1653905470000|2022-05-30 10:11:10|30609.4|30518.4|30604.4|30513.4|30617|30526|30604.4|30513.4|35
1653905480000|2022-05-30 10:11:20|30606.1|30515.1|30604.8|30513.8|30609.1|30518.1|30602.8|30511.8|29
1653905490000|2022-05-30 10:11:30|30604.7|30513.7|30609.8|30518.8|30611.7|30520.7|30604.4|30513.4|27
1653905500000|2022-05-30 10:11:40|30609.1|30518.1|30613.7|30522.7|30614.4|30523.4|30608.5|30517.5|25
1653905510000|2022-05-30 10:11:50|30613.5|30522.5|30620.8|30529.8|30621.6|30530.6|30613.5|30522.5|29
1653905520000|2022-05-30 10:12:00|30620.4|30529.4|30616.2|30525.2|30621.6|30530.6|30615.8|30524.8|24
1653905530000|2022-05-30 10:12:10|30616.1|30525.1|30616.2|30525.2|30618.3|30527.3|30615.6|30524.6|22
1653905540000|2022-05-30 10:12:20|30616.1|30525.1|30617.2|30526.2|30618.9|30527.9|30616|30525|25
1653905550000|2022-05-30 10:12:30|30617.7|30526.7|30613.1|30522.1|30617.7|30526.7|30611.4|30520.4|27
1653905560000|2022-05-30 10:12:40|30613.6|30522.6|30613|30522|30614.5|30523.5|30612.3|30521.3|21
1653905570000|2022-05-30 10:12:50|30612.9|30521.9|30617.1|30526.1|30618.2|30527.2|30612.5|30521.5|23
1653905580000|2022-05-30 10:13:00|30618.2|30527.2|30619.3|30528.3|30619.3|30528.3|30615.5|30524.5|26
1653905590000|2022-05-30 10:13:10|30617.5|30526.5|30617|30526|30619.3|30528.3|30616.3|30525.3|27
1653905600000|2022-05-30 10:13:20|30616.9|30525.9|30616.7|30525.7|30619.2|30528.2|30616.2|30525.2|22
1653905610000|2022-05-30 10:13:30|30616.6|30525.6|30615|30524|30617.8|30526.8|30615|30524|26
1653905620000|2022-05-30 10:13:40|30614.9|30523.9|30615.5|30524.5|30615.8|30524.8|30614.9|30523.9|12
1653905630000|2022-05-30 10:13:50|30615.6|30524.6|30613.2|30522.2|30615.6|30524.6|30612.3|30521.3|15
1653905640000|2022-05-30 10:14:00|30613.5|30522.5|30630.8|30539.8|30630.8|30539.8|30613.5|30522.5|16
1653905650000|2022-05-30 10:14:10|30631.6|30540.6|30632.9|30541.9|30633.4|30542.4|30630.8|30539.8|16
1653905660000|2022-05-30 10:14:20|30633|30542|30631.3|30540.3|30633.1|30542.1|30626.1|30535.1|20
1653905670000|2022-05-30 10:14:30|30626.1|30535.1|30629.4|30538.4|30634.6|30543.6|30626.1|30535.1|16
1653905680000|2022-05-30 10:14:40|30629.6|30538.6|30630|30539|30636.9|30545.9|30627.4|30536.4|18
1653905690000|2022-05-30 10:14:50|30635.1|30544.1|30641|30550|30650.1|30559.1|30626.1|30535.1|34
1653905700000|2022-05-30 10:15:00|30642.7|30551.7|30644.9|30553.9|30644.9|30553.9|30639.5|30548.5|29
1653905710000|2022-05-30 10:15:10|30644.6|30553.6|30638.8|30547.8|30644.8|30553.8|30636.2|30545.2|32
1653905720000|2022-05-30 10:15:20|30639.5|30548.5|30629.6|30538.6|30639.5|30548.5|30629.6|30538.6|27
1653905730000|2022-05-30 10:15:30|30631.1|30540.1|30633.1|30542.1|30635.6|30544.6|30629.1|30538.1|30
1653905740000|2022-05-30 10:15:40|30632.9|30541.9|30636.4|30545.4|30636.4|30545.4|30632.9|30541.9|32
1653905750000|2022-05-30 10:15:50|30635.6|30544.6|30636.3|30545.3|30637.2|30546.2|30633.5|30542.5|33
1653905760000|2022-05-30 10:16:00|30636.2|30545.2|30632.4|30541.4|30637.6|30546.6|30632.4|30541.4|26
1653905770000|2022-05-30 10:16:10|30632.2|30541.2|30632.3|30541.3|30633.4|30542.4|30632.2|30541.2|11
1653905780000|2022-05-30 10:16:20|30631.3|30540.3|30632.3|30541.3|30633.4|30542.4|30631.3|30540.3|13
1653905790000|2022-05-30 10:16:30|30632.2|30541.2|30630.6|30539.6|30632.5|30541.5|30630.2|30539.2|15
1653905800000|2022-05-30 10:16:40|30630.7|30539.7|30633.6|30542.6|30634.2|30543.2|30630.7|30539.7|18
1653905810000|2022-05-30 10:16:50|30633.7|30542.7|30634.2|30543.2|30634.6|30543.6|30632.9|30541.9|18
1653905820000|2022-05-30 10:17:00|30633.8|30542.8|30633.4|30542.4|30634.7|30543.7|30633.2|30542.2|18
1653905830000|2022-05-30 10:17:10|30633.3|30542.3|30640.4|30549.4|30640.5|30549.5|30632.9|30541.9|20
1653905840000|2022-05-30 10:17:20|30639.7|30548.7|30638.2|30547.2|30640|30549|30638.1|30547.1|21
1653905850000|2022-05-30 10:17:30|30638.7|30547.7|30639.4|30548.4|30640.2|30549.2|30638.7|30547.7|14
1653905860000|2022-05-30 10:17:40|30640.2|30549.2|30644.8|30553.8|30646.1|30555.1|30638.9|30547.9|23
1653905870000|2022-05-30 10:17:50|30644.6|30553.6|30656.4|30565.4|30656.4|30565.4|30644.6|30553.6|28
1653905880000|2022-05-30 10:18:00|30656.2|30565.2|30655.2|30564.2|30659|30568|30653.9|30562.9|29
1653905890000|2022-05-30 10:18:10|30655.8|30564.8|30652.7|30561.7|30656.4|30565.4|30652.7|30561.7|20
1653905900000|2022-05-30 10:18:20|30653.4|30562.4|30653.3|30562.3|30654.5|30563.5|30652.1|30561.1|19
1653905910000|2022-05-30 10:18:30|30653.1|30562.1|30652.7|30561.7|30654.5|30563.5|30652.7|30561.7|18
1653905920000|2022-05-30 10:18:40|30652.8|30561.8|30651.7|30560.7|30653.8|30562.8|30651.6|30560.6|16
1653905930000|2022-05-30 10:18:50|30651.6|30560.6|30652|30561|30652.3|30561.3|30651|30560|11
1653905940000|2022-05-30 10:19:00|30651.9|30560.9|30655.9|30564.9|30655.9|30564.9|30651.9|30560.9|21
1653905950000|2022-05-30 10:19:10|30656|30565|30654.7|30563.7|30656.6|30565.6|30652.8|30561.8|17
1653905960000|2022-05-30 10:19:20|30654.6|30563.6|30655.2|30564.2|30655.2|30564.2|30654.6|30563.6|12
1653905970000|2022-05-30 10:19:30|30655.1|30564.1|30655.6|30564.6|30656.8|30565.8|30654.1|30563.1|15
1653905980000|2022-05-30 10:19:40|30655.5|30564.5|30654.2|30563.2|30655.6|30564.6|30653.8|30562.8|19
1653905990000|2022-05-30 10:19:50|30654.4|30563.4|30654.4|30563.4|30655.7|30564.7|30653.5|30562.5|10
1653906000000|2022-05-30 10:20:00|30654.3|30563.3|30655.3|30564.3|30656|30565|30654.2|30563.2|21
1653906010000|2022-05-30 10:20:10|30655.4|30564.4|30656.7|30565.7|30659.9|30568.9|30655.4|30564.4|21
1653906020000|2022-05-30 10:20:20|30656.6|30565.6|30657|30566|30658.8|30567.8|30654.5|30563.5|26
1653906030000|2022-05-30 10:20:30|30660|30569|30659.9|30568.9|30660|30569|30654.8|30563.8|20
1653906040000|2022-05-30 10:20:40|30656.7|30565.7|30654.9|30563.9|30660|30569|30654.9|30563.9|30
1653906050000|2022-05-30 10:20:50|30655.7|30564.7|30658.6|30567.6|30660|30569|30654.9|30563.9|25
1653906060000|2022-05-30 10:21:00|30659.2|30568.2|30670.6|30579.6|30670.6|30579.6|30658.4|30567.4|32
1653906070000|2022-05-30 10:21:10|30671.2|30580.2|30670.3|30579.3|30671.4|30580.4|30668.7|30577.7|31
1653906080000|2022-05-30 10:21:20|30669.4|30578.4|30669|30578|30669.6|30578.6|30668.2|30577.2|25
1653906090000|2022-05-30 10:21:30|30668.3|30577.3|30665.1|30574.1|30668.3|30577.3|30663.8|30572.8|20
1653906100000|2022-05-30 10:21:40|30664.6|30573.6|30665.7|30574.7|30668.1|30577.1|30664.5|30573.5|14
1653906110000|2022-05-30 10:21:50|30667.4|30576.4|30666.1|30575.1|30667.4|30576.4|30664.9|30573.9|19
1653906120000|2022-05-30 10:22:00|30665.8|30574.8|30669|30578|30673.9|30582.9|30665.8|30574.8|24
1653906130000|2022-05-30 10:22:10|30668.8|30577.8|30670.9|30579.9|30671.4|30580.4|30668|30577|24
1653906140000|2022-05-30 10:22:20|30671.3|30580.3|30672.5|30581.5|30672.5|30581.5|30670.9|30579.9|14
1653906150000|2022-05-30 10:22:30|30672.4|30581.4|30675|30584|30675|30584|30672.1|30581.1|18
1653906160000|2022-05-30 10:22:40|30673.4|30582.4|30674.8|30583.8|30676.3|30585.3|30673.2|30582.2|32
1653906170000|2022-05-30 10:22:50|30673.5|30582.5|30675.1|30584.1|30675.6|30584.6|30673.1|30582.1|32
1653906180000|2022-05-30 10:23:00|30675.2|30584.2|30674.9|30583.9|30675.2|30584.2|30674.9|30583.9|9
1653906190000|2022-05-30 10:23:10|30672.9|30581.9|30672.1|30581.1|30672.9|30581.9|30671.6|30580.6|4
1653906200000|2022-05-30 10:23:20|30672.4|30581.4|30672.4|30581.4|30672.4|30581.4|30672.4|30581.4|1
1653906210000|2022-05-30 10:23:30|30673.2|30582.2|30674.9|30583.9|30675.1|30584.1|30673.2|30582.2|6
1653906220000|2022-05-30 10:23:40|30673.8|30582.8|30667.1|30576.1|30673.8|30582.8|30665.4|30574.4|11
1653906230000|2022-05-30 10:23:50|30665.4|30574.4|30674.7|30583.7|30674.7|30583.7|30665.4|30574.4|16
1653906240000|2022-05-30 10:24:00|30672.8|30581.8|30672.7|30581.7|30673.4|30582.4|30671.9|30580.9|12
1653906250000|2022-05-30 10:24:10|30673.3|30582.3|30672.7|30581.7|30673.3|30582.3|30672.6|30581.6|5
1653906260000|2022-05-30 10:24:20|30671.8|30580.8|30672.9|30581.9|30672.9|30581.9|30668.8|30577.8|7
1653906270000|2022-05-30 10:24:30|30670.4|30579.4|30669.9|30578.9|30670.4|30579.4|30669.6|30578.6|12
1653906290000|2022-05-30 10:24:50|30669.7|30578.7|30664.9|30573.9|30669.9|30578.9|30664.5|30573.5|9
1653906300000|2022-05-30 10:25:00|30665.9|30574.9|30668.4|30577.4|30674.2|30583.2|30664.1|30573.1|28
1653906310000|2022-05-30 10:25:10|30670|30579|30666.8|30575.8|30671.1|30580.1|30665.7|30574.7|24
1653906320000|2022-05-30 10:25:20|30667.6|30576.6|30667.6|30576.6|30667.6|30576.6|30666.9|30575.9|12
1653906330000|2022-05-30 10:25:30|30663.2|30572.2|30644.2|30553.2|30663.2|30572.2|30641.2|30550.2|30
1653906340000|2022-05-30 10:25:40|30644.1|30553.1|30642.4|30551.4|30644.7|30553.7|30641.6|30550.6|18
1653906350000|2022-05-30 10:25:50|30642.3|30551.3|30657.2|30566.2|30657.9|30566.9|30642|30551|30
1653906360000|2022-05-30 10:26:00|30657|30566|30661.4|30570.4|30664.4|30573.4|30657|30566|32
1653906370000|2022-05-30 10:26:10|30661.2|30570.2|30660.7|30569.7|30664.3|30573.3|30658.6|30567.6|28
1653906380000|2022-05-30 10:26:20|30661|30570|30657.6|30566.6|30661|30570|30657.6|30566.6|15
1653906390000|2022-05-30 10:26:30|30658.1|30567.1|30657|30566|30659.8|30568.8|30656.6|30565.6|32
1653906400000|2022-05-30 10:26:40|30658|30567|30659.4|30568.4|30659.9|30568.9|30657.5|30566.5|28
1653906410000|2022-05-30 10:26:50|30659.3|30568.3|30646.2|30555.2|30659.4|30568.4|30642.9|30551.9|22
1653906420000|2022-05-30 10:27:00|30645.1|30554.1|30644.3|30553.3|30652.8|30561.8|30643.8|30552.8|21
1653906430000|2022-05-30 10:27:10|30644.7|30553.7|30642.3|30551.3|30644.9|30553.9|30640.2|30549.2|19
1653906440000|2022-05-30 10:27:20|30641.5|30550.5|30637.5|30546.5|30642.3|30551.3|30637.5|30546.5|22
1653906450000|2022-05-30 10:27:30|30637.3|30546.3|30629.4|30538.4|30644.2|30553.2|30629.4|30538.4|24
1653906460000|2022-05-30 10:27:40|30627.8|30536.8|30629.9|30538.9|30629.9|30538.9|30627.8|30536.8|13
1653906470000|2022-05-30 10:27:50|30628.9|30537.9|30629.4|30538.4|30636.3|30545.3|30628.3|30537.3|20
1653906480000|2022-05-30 10:28:00|30629|30538|30635.1|30544.1|30635.1|30544.1|30629|30538|18
1653906490000|2022-05-30 10:28:10|30635.5|30544.5|30630.9|30539.9|30635.5|30544.5|30629.8|30538.8|16
1653906500000|2022-05-30 10:28:20|30631.8|30540.8|30636.2|30545.2|30636.6|30545.6|30631.8|30540.8|22
1653906510000|2022-05-30 10:28:30|30636.3|30545.3|30640.9|30549.9|30641.4|30550.4|30636.2|30545.2|31
1653906520000|2022-05-30 10:28:40|30641|30550|30650.5|30559.5|30650.5|30559.5|30641|30550|21
1653906530000|2022-05-30 10:28:50|30651|30560|30656.3|30565.3|30656.5|30565.5|30650.9|30559.9|21
1653906540000|2022-05-30 10:29:00|30656.6|30565.6|30647.6|30556.6|30656.6|30565.6|30646|30555|25
1653906550000|2022-05-30 10:29:10|30648.4|30557.4|30654|30563|30654.6|30563.6|30648.4|30557.4|31
1653906560000|2022-05-30 10:29:20|30654.2|30563.2|30652.2|30561.2|30654.3|30563.3|30650.9|30559.9|24
1653906570000|2022-05-30 10:29:30|30651.8|30560.8|30651.7|30560.7|30652.2|30561.2|30649.7|30558.7|13
1653906580000|2022-05-30 10:29:40|30650.9|30559.9|30652.5|30561.5|30652.6|30561.6|30650.5|30559.5|19
1653906590000|2022-05-30 10:29:50|30652.7|30561.7|30652.6|30561.6|30652.8|30561.8|30652.5|30561.5|6
1653906600000|2022-05-30 10:30:00|30652.5|30561.5|30653|30562|30658.2|30567.2|30652.2|30561.2|10
1653906610000|2022-05-30 10:30:10|30652.2|30561.2|30671.2|30580.2|30679.7|30588.7|30652.2|30561.2|28
1653906620000|2022-05-30 10:30:20|30672.2|30581.2|30674.9|30583.9|30674.9|30583.9|30667.1|30576.1|32
1653906630000|2022-05-30 10:30:30|30675.8|30584.8|30660.3|30569.3|30684.1|30593.1|30655.4|30564.4|39
1653906640000|2022-05-30 10:30:40|30660.8|30569.8|30695.7|30604.7|30700.8|30609.8|30650.5|30559.5|39
1653906650000|2022-05-30 10:30:50|30695.5|30604.5|30691.2|30600.2|30697.9|30606.9|30681.3|30590.3|35
1653906660000|2022-05-30 10:31:00|30694.2|30603.2|30676.6|30585.6|30695.7|30604.7|30672|30581|39
1653906670000|2022-05-30 10:31:10|30677|30586|30675.7|30584.7|30681.7|30590.7|30658|30567|40
1653906680000|2022-05-30 10:31:20|30675.3|30584.3|30650.9|30559.9|30682.6|30591.6|30642.1|30551.1|40
1653906690000|2022-05-30 10:31:30|30652.7|30561.7|30637.3|30546.3|30657.4|30566.4|30625.9|30534.9|40
1653906700000|2022-05-30 10:31:40|30638.2|30547.2|30640.8|30549.8|30645.3|30554.3|30619.3|30528.3|40
1653906710000|2022-05-30 10:31:50|30647.5|30556.5|30633.6|30542.6|30648.8|30557.8|30627.1|30536.1|38
1653906720000|2022-05-30 10:32:00|30635.1|30544.1|30627.5|30536.5|30635.2|30544.2|30627.1|30536.1|35
1653906730000|2022-05-30 10:32:10|30624.4|30533.4|30619.3|30528.3|30624.4|30533.4|30618.2|30527.2|28
1653906740000|2022-05-30 10:32:20|30619.5|30528.5|30618.1|30527.1|30621.9|30530.9|30618.1|30527.1|27
1653906750000|2022-05-30 10:32:30|30616.9|30525.9|30613.9|30522.9|30616.9|30525.9|30613.5|30522.5|20
1653906760000|2022-05-30 10:32:40|30614|30523|30610.1|30519.1|30614|30523|30609.7|30518.7|17
1653906770000|2022-05-30 10:32:50|30610.3|30519.3|30603.3|30512.3|30613.6|30522.6|30603.1|30512.1|32
1653906780000|2022-05-30 10:33:00|30602.6|30511.6|30620.4|30529.4|30620.4|30529.4|30601.8|30510.8|37
1653906790000|2022-05-30 10:33:10|30620|30529|30617.1|30526.1|30623.1|30532.1|30616.3|30525.3|35
1653906800000|2022-05-30 10:33:20|30617.5|30526.5|30618.7|30527.7|30619.5|30528.5|30614.5|30523.5|33
1653906810000|2022-05-30 10:33:30|30618.2|30527.2|30613.9|30522.9|30618.2|30527.2|30611.3|30520.3|25
1653906820000|2022-05-30 10:33:40|30613.7|30522.7|30611|30520|30613.7|30522.7|30606.9|30515.9|37
1653906830000|2022-05-30 10:33:50|30611.5|30520.5|30600.7|30509.7|30613.9|30522.9|30599.3|30508.3|37
1653906840000|2022-05-30 10:34:00|30602.3|30511.3|30601.4|30510.4|30604.1|30513.1|30595.2|30504.2|32
1653906850000|2022-05-30 10:34:10|30600.2|30509.2|30602.8|30511.8|30603.1|30512.1|30600|30509|17
1653906860000|2022-05-30 10:34:20|30602.4|30511.4|30603.2|30512.2|30603.9|30512.9|30600.3|30509.3|30
1653906870000|2022-05-30 10:34:30|30602.8|30511.8|30606|30515|30609.7|30518.7|30602.8|30511.8|31
1653906880000|2022-05-30 10:34:40|30606.3|30515.3|30614.4|30523.4|30614.6|30523.6|30606|30515|34
1653906890000|2022-05-30 10:34:50|30616.1|30525.1|30614.7|30523.7|30619.9|30528.9|30613.4|30522.4|22
1653906900000|2022-05-30 10:35:00|30614.4|30523.4|30615.9|30524.9|30619.7|30528.7|30614.2|30523.2|22
1653906910000|2022-05-30 10:35:10|30615.5|30524.5|30616.2|30525.2|30617.2|30526.2|30615.4|30524.4|27
1653906920000|2022-05-30 10:35:20|30616.3|30525.3|30609|30518|30618|30527|30608|30517|30
1653906930000|2022-05-30 10:35:30|30609.6|30518.6|30608|30517|30609.6|30518.6|30604.2|30513.2|20
1653906940000|2022-05-30 10:35:40|30609|30518|30606.3|30515.3|30612.5|30521.5|30606.3|30515.3|35
1653906950000|2022-05-30 10:35:50|30606.6|30515.6|30612.9|30521.9|30613.2|30522.2|30606.6|30515.6|33
1653906960000|2022-05-30 10:36:00|30613.2|30522.2|30610.2|30519.2|30613.2|30522.2|30604|30513|24
1653906970000|2022-05-30 10:36:10|30610.4|30519.4|30606|30515|30610.4|30519.4|30605|30514|28
1653906980000|2022-05-30 10:36:20|30606.4|30515.4|30608.7|30517.7|30608.8|30517.8|30606|30515|20
1653906990000|2022-05-30 10:36:30|30608.6|30517.6|30606.3|30515.3|30611|30520|30606.3|30515.3|12
1653907000000|2022-05-30 10:36:40|30610.9|30519.9|30609.4|30518.4|30610.9|30519.9|30606.6|30515.6|23
1653907010000|2022-05-30 10:36:50|30607.7|30516.7|30605.8|30514.8|30607.7|30516.7|30601.9|30510.9|11
1653907020000|2022-05-30 10:37:00|30605.6|30514.6|30604|30513|30605.8|30514.8|30603|30512|24
1653907030000|2022-05-30 10:37:10|30603.4|30512.4|30605.5|30514.5|30605.6|30514.6|30603.4|30512.4|8
1653907040000|2022-05-30 10:37:20|30604.5|30513.5|30605.6|30514.6|30605.6|30514.6|30603.4|30512.4|13
1653907050000|2022-05-30 10:37:30|30604.6|30513.6|30601.5|30510.5|30604.6|30513.6|30600.6|30509.6|16
1653907060000|2022-05-30 10:37:40|30602.4|30511.4|30595.2|30504.2|30602.4|30511.4|30592|30501|26
1653907070000|2022-05-30 10:37:50|30593.9|30502.9|30597.7|30506.7|30598.1|30507.1|30591.9|30500.9|30
1653907080000|2022-05-30 10:38:00|30594|30503|30600.4|30509.4|30600.7|30509.7|30592.1|30501.1|32
1653907090000|2022-05-30 10:38:10|30600.7|30509.7|30607.4|30516.4|30609.3|30518.3|30600.7|30509.7|32
1653907100000|2022-05-30 10:38:20|30607.6|30516.6|30611|30520|30613|30522|30604.6|30513.6|28
1653907110000|2022-05-30 10:38:30|30616.9|30525.9|30627.6|30536.6|30629.7|30538.7|30616.9|30525.9|36
1653907120000|2022-05-30 10:38:40|30632|30541|30626.7|30535.7|30632|30541|30624.8|30533.8|31
1653907130000|2022-05-30 10:38:50|30627.5|30536.5|30628.2|30537.2|30629.7|30538.7|30627.5|30536.5|33
1653907140000|2022-05-30 10:39:00|30628.3|30537.3|30635.4|30544.4|30635.5|30544.5|30627.3|30536.3|33
1653907150000|2022-05-30 10:39:10|30636.9|30545.9|30640.6|30549.6|30642.2|30551.2|30636.9|30545.9|25
1653907160000|2022-05-30 10:39:20|30642|30551|30640|30549|30642|30551|30638.7|30547.7|18
1653907170000|2022-05-30 10:39:30|30640.4|30549.4|30639.5|30548.5|30640.6|30549.6|30639.4|30548.4|28
1653907180000|2022-05-30 10:39:40|30639.7|30548.7|30633.4|30542.4|30641.9|30550.9|30633.1|30542.1|33
1653907190000|2022-05-30 10:39:50|30634.1|30543.1|30634.9|30543.9|30635|30544|30632.9|30541.9|26
1653907200000|2022-05-30 10:40:00|30633.2|30542.2|30624.4|30533.4|30635.1|30544.1|30622.3|30531.3|26
1653907210000|2022-05-30 10:40:10|30624.3|30533.3|30629.5|30538.5|30630|30539|30621.3|30530.3|35
1653907220000|2022-05-30 10:40:20|30629.8|30538.8|30636.4|30545.4|30643.5|30552.5|30629.4|30538.4|35
1653907230000|2022-05-30 10:40:30|30637.5|30546.5|30636.6|30545.6|30637.5|30546.5|30632.3|30541.3|34
1653907240000|2022-05-30 10:40:40|30635.7|30544.7|30635.1|30544.1|30637.1|30546.1|30634.3|30543.3|25
1653907250000|2022-05-30 10:40:50|30635.2|30544.2|30634.7|30543.7|30636.4|30545.4|30634.4|30543.4|21
1653907260000|2022-05-30 10:41:00|30636|30545|30635.7|30544.7|30637.1|30546.1|30634.5|30543.5|25
1653907270000|2022-05-30 10:41:10|30636|30545|30638.6|30547.6|30640.3|30549.3|30635.4|30544.4|32
1653907280000|2022-05-30 10:41:20|30637.7|30546.7|30639.3|30548.3|30639.8|30548.8|30636.9|30545.9|28
1653907290000|2022-05-30 10:41:30|30639.1|30548.1|30638.6|30547.6|30639.3|30548.3|30637.7|30546.7|24
1653907300000|2022-05-30 10:41:40|30638.5|30547.5|30637.8|30546.8|30638.8|30547.8|30635.8|30544.8|22
1653907310000|2022-05-30 10:41:50|30637.2|30546.2|30637.6|30546.6|30638.1|30547.1|30637|30546|15
1653907320000|2022-05-30 10:42:00|30638.1|30547.1|30637.8|30546.8|30638.5|30547.5|30637|30546|13
1653907330000|2022-05-30 10:42:10|30638.1|30547.1|30637.3|30546.3|30638.1|30547.1|30633.9|30542.9|17
1653907340000|2022-05-30 10:42:20|30637.6|30546.6|30641.3|30550.3|30645.3|30554.3|30636.3|30545.3|31
1653907350000|2022-05-30 10:42:30|30641.2|30550.2|30642.5|30551.5|30643.9|30552.9|30640.4|30549.4|21
1653907360000|2022-05-30 10:42:40|30643.9|30552.9|30641.6|30550.6|30643.9|30552.9|30639.6|30548.6|17
1653907370000|2022-05-30 10:42:50|30642.2|30551.2|30641.5|30550.5|30643.8|30552.8|30641.2|30550.2|19
1653907380000|2022-05-30 10:43:00|30640.3|30549.3|30649.3|30558.3|30649.3|30558.3|30640.3|30549.3|29
1653907390000|2022-05-30 10:43:10|30649.8|30558.8|30650|30559|30650.6|30559.6|30644.3|30553.3|34
1653907400000|2022-05-30 10:43:20|30646.9|30555.9|30650.1|30559.1|30656.7|30565.7|30645.7|30554.7|35
1653907410000|2022-05-30 10:43:30|30647.7|30556.7|30648.1|30557.1|30658.2|30567.2|30645.5|30554.5|32
1653907420000|2022-05-30 10:43:40|30651.4|30560.4|30658.5|30567.5|30662.2|30571.2|30646.4|30555.4|31
1653907430000|2022-05-30 10:43:50|30662.2|30571.2|30657.1|30566.1|30662.6|30571.6|30647.2|30556.2|28
1653907440000|2022-05-30 10:44:00|30657.2|30566.2|30649.9|30558.9|30659.9|30568.9|30648.1|30557.1|29
1653907450000|2022-05-30 10:44:10|30653.6|30562.6|30660.3|30569.3|30661.3|30570.3|30653.6|30562.6|24
1653907460000|2022-05-30 10:44:20|30661.5|30570.5|30659.1|30568.1|30663.2|30572.2|30653.6|30562.6|29
1653907470000|2022-05-30 10:44:30|30656.7|30565.7|30656.7|30565.7|30657.9|30566.9|30655.6|30564.6|15
1653907480000|2022-05-30 10:44:40|30657.2|30566.2|30658.3|30567.3|30658.3|30567.3|30654.7|30563.7|29
1653907490000|2022-05-30 10:44:50|30657.8|30566.8|30673.1|30582.1|30675.9|30584.9|30657.6|30566.6|28
1653907500000|2022-05-30 10:45:00|30675.9|30584.9|30668.8|30577.8|30675.9|30584.9|30668.6|30577.6|31
1653907510000|2022-05-30 10:45:10|30669.5|30578.5|30667.6|30576.6|30669.5|30578.5|30666.5|30575.5|19
1653907520000|2022-05-30 10:45:20|30665.1|30574.1|30664.2|30573.2|30665.7|30574.7|30659.1|30568.1|27
1653907530000|2022-05-30 10:45:30|30662.8|30571.8|30660.2|30569.2|30663.4|30572.4|30659.9|30568.9|11
1653907540000|2022-05-30 10:45:40|30660.3|30569.3|30660.1|30569.1|30663.3|30572.3|30660|30569|25
1653907550000|2022-05-30 10:45:50|30660.4|30569.4|30662.5|30571.5|30663.2|30572.2|30660|30569|22
1653907560000|2022-05-30 10:46:00|30663|30572|30662.6|30571.6|30664.7|30573.7|30662.2|30571.2|18
1653907570000|2022-05-30 10:46:10|30663.2|30572.2|30662.6|30571.6|30664.8|30573.8|30662.2|30571.2|26
1653907580000|2022-05-30 10:46:20|30663.2|30572.2|30665.1|30574.1|30666|30575|30662.3|30571.3|20
1653907590000|2022-05-30 10:46:30|30662.9|30571.9|30664|30573|30665.6|30574.6|30662.4|30571.4|21
1653907600000|2022-05-30 10:46:40|30663.9|30572.9|30662.6|30571.6|30664.7|30573.7|30662.4|30571.4|16
1653907610000|2022-05-30 10:46:50|30664|30573|30666.3|30575.3|30668.2|30577.2|30663.3|30572.3|23
1653907620000|2022-05-30 10:47:00|30665.7|30574.7|30665.7|30574.7|30668.2|30577.2|30664.1|30573.1|27
1653907630000|2022-05-30 10:47:10|30666.2|30575.2|30667.3|30576.3|30668.2|30577.2|30665.7|30574.7|13
1653907640000|2022-05-30 10:47:20|30667.4|30576.4|30674.3|30583.3|30675.3|30584.3|30666.7|30575.7|19
1653907650000|2022-05-30 10:47:30|30674.4|30583.4|30675.6|30584.6|30675.6|30584.6|30672.8|30581.8|13
1653907660000|2022-05-30 10:47:40|30675.3|30584.3|30671.9|30580.9|30675.5|30584.5|30670.3|30579.3|26
1653907670000|2022-05-30 10:47:50|30672.2|30581.2|30671.3|30580.3|30673.2|30582.2|30670.6|30579.6|21
1653907680000|2022-05-30 10:48:00|30671.5|30580.5|30669|30578|30674.9|30583.9|30666.9|30575.9|29
1653907690000|2022-05-30 10:48:10|30669.4|30578.4|30669.8|30578.8|30670.2|30579.2|30667.9|30576.9|14
1653907700000|2022-05-30 10:48:20|30671|30580|30674.3|30583.3|30676.4|30585.4|30669.8|30578.8|22
1653907710000|2022-05-30 10:48:30|30674.4|30583.4|30673.4|30582.4|30674.9|30583.9|30672.7|30581.7|29
1653907720000|2022-05-30 10:48:40|30672.5|30581.5|30665.5|30574.5|30672.6|30581.6|30665.4|30574.4|21
1653907730000|2022-05-30 10:48:50|30666|30575|30673.6|30582.6|30673.6|30582.6|30665.5|30574.5|13
1653907740000|2022-05-30 10:49:00|30672.4|30581.4|30674|30583|30674.9|30583.9|30668.9|30577.9|29
1653907750000|2022-05-30 10:49:10|30673.9|30582.9|30673|30582|30674.7|30583.7|30673|30582|20
1653907760000|2022-05-30 10:49:20|30672.7|30581.7|30673.5|30582.5|30674.7|30583.7|30672.7|30581.7|17
1653907770000|2022-05-30 10:49:30|30673.9|30582.9|30672|30581|30674.7|30583.7|30671.5|30580.5|19
1653907780000|2022-05-30 10:49:40|30671.8|30580.8|30672.8|30581.8|30672.8|30581.8|30671.7|30580.7|6
1653907790000|2022-05-30 10:49:50|30672.4|30581.4|30673|30582|30674.8|30583.8|30672.4|30581.4|16
1653907800000|2022-05-30 10:50:00|30673.3|30582.3|30673.2|30582.2|30674.3|30583.3|30673.1|30582.1|16
1653907810000|2022-05-30 10:50:10|30672.8|30581.8|30669.8|30578.8|30672.9|30581.9|30666.9|30575.9|19
1653907820000|2022-05-30 10:50:20|30666.9|30575.9|30669.3|30578.3|30670.3|30579.3|30666.9|30575.9|11
1653907830000|2022-05-30 10:50:30|30669.7|30578.7|30670.1|30579.1|30670.3|30579.3|30669.4|30578.4|15
1653907840000|2022-05-30 10:50:40|30669.8|30578.8|30661.9|30570.9|30669.8|30578.8|30661.9|30570.9|16
1653907850000|2022-05-30 10:50:50|30666.1|30575.1|30663.4|30572.4|30666.9|30575.9|30661.9|30570.9|24
1653907860000|2022-05-30 10:51:00|30663.5|30572.5|30662.7|30571.7|30664.4|30573.4|30662.4|30571.4|23
1653907870000|2022-05-30 10:51:10|30662.5|30571.5|30660.4|30569.4|30664.9|30573.9|30660|30569|24
1653907880000|2022-05-30 10:51:20|30660.5|30569.5|30660|30569|30661.9|30570.9|30657.4|30566.4|30
1653907890000|2022-05-30 10:51:30|30659.9|30568.9|30663.3|30572.3|30663.9|30572.9|30659.9|30568.9|28
1653907900000|2022-05-30 10:51:40|30662.7|30571.7|30659.6|30568.6|30663.1|30572.1|30659.5|30568.5|13
1653907910000|2022-05-30 10:51:50|30658.7|30567.7|30660.7|30569.7|30663.4|30572.4|30658|30567|14
1653907920000|2022-05-30 10:52:00|30663.4|30572.4|30654.7|30563.7|30663.4|30572.4|30654.1|30563.1|19
1653907930000|2022-05-30 10:52:10|30654.6|30563.6|30659|30568|30659.4|30568.4|30654.6|30563.6|20
1653907940000|2022-05-30 10:52:20|30658.7|30567.7|30657.4|30566.4|30659|30568|30656.7|30565.7|15
1653907950000|2022-05-30 10:52:30|30657.8|30566.8|30656.9|30565.9|30658.4|30567.4|30656.6|30565.6|19
1653907960000|2022-05-30 10:52:40|30658.3|30567.3|30660|30569|30660.7|30569.7|30656.7|30565.7|25
1653907970000|2022-05-30 10:52:50|30659|30568|30657.5|30566.5|30660|30569|30656.5|30565.5|14
1653907980000|2022-05-30 10:53:00|30658|30567|30649.7|30558.7|30658.3|30567.3|30648.6|30557.6|27
1653907990000|2022-05-30 10:53:10|30649.8|30558.8|30656.3|30565.3|30656.3|30565.3|30648.2|30557.2|25
1653908000000|2022-05-30 10:53:20|30653.4|30562.4|30655.8|30564.8|30656.3|30565.3|30647.1|30556.1|20
1653908010000|2022-05-30 10:53:30|30654.9|30563.9|30653.3|30562.3|30656.1|30565.1|30647.2|30556.2|25
1653908020000|2022-05-30 10:53:40|30655.8|30564.8|30655.5|30564.5|30658.1|30567.1|30648.7|30557.7|16
1653908030000|2022-05-30 10:53:50|30645.7|30554.7|30656|30565|30656|30565|30645.4|30554.4|16
1653908040000|2022-05-30 10:54:00|30655.2|30564.2|30655.9|30564.9|30655.9|30564.9|30647.9|30556.9|14
1653908050000|2022-05-30 10:54:10|30653|30562|30652.6|30561.6|30655.8|30564.8|30646.9|30555.9|15
1653908060000|2022-05-30 10:54:20|30646.9|30555.9|30648.3|30557.3|30654.6|30563.6|30646.9|30555.9|14
1653908070000|2022-05-30 10:54:30|30648.5|30557.5|30648.6|30557.6|30648.6|30557.6|30648.3|30557.3|5
1653908080000|2022-05-30 10:54:40|30648.7|30557.7|30647.1|30556.1|30648.7|30557.7|30646.9|30555.9|9
1653908090000|2022-05-30 10:54:50|30647.2|30556.2|30647.2|30556.2|30647.2|30556.2|30647.2|30556.2|1
1653908100000|2022-05-30 10:55:00|30647.9|30556.9|30648.3|30557.3|30651|30560|30647.9|30556.9|8
1653908110000|2022-05-30 10:55:10|30647.4|30556.4|30648.2|30557.2|30648.5|30557.5|30647.2|30556.2|13
1653908120000|2022-05-30 10:55:20|30647.3|30556.3|30645.9|30554.9|30648.2|30557.2|30643.3|30552.3|20
1653908130000|2022-05-30 10:55:30|30644.7|30553.7|30639.4|30548.4|30644.9|30553.9|30638.8|30547.8|29
1653908140000|2022-05-30 10:55:40|30639.6|30548.6|30639.3|30548.3|30639.6|30548.6|30639|30548|8
1653908150000|2022-05-30 10:55:50|30639.6|30548.6|30638.7|30547.7|30639.6|30548.6|30638.2|30547.2|15
1653908160000|2022-05-30 10:56:00|30638.3|30547.3|30642.1|30551.1|30643.6|30552.6|30635.5|30544.5|28
1653908170000|2022-05-30 10:56:10|30642|30551|30641.8|30550.8|30642.2|30551.2|30641.4|30550.4|24
1653908180000|2022-05-30 10:56:20|30642|30551|30641|30550|30642.3|30551.3|30640.6|30549.6|23
1653908190000|2022-05-30 10:56:30|30641.2|30550.2|30638.8|30547.8|30641.2|30550.2|30638.2|30547.2|20
1653908200000|2022-05-30 10:56:40|30638.9|30547.9|30639.4|30548.4|30640.8|30549.8|30637|30546|25
1653908210000|2022-05-30 10:56:50|30639.3|30548.3|30639.1|30548.1|30640.8|30549.8|30634.1|30543.1|14
1653908220000|2022-05-30 10:57:00|30638.4|30547.4|30634.9|30543.9|30639.1|30548.1|30634.9|30543.9|17
1653908230000|2022-05-30 10:57:10|30639.1|30548.1|30631.7|30540.7|30639.1|30548.1|30631.7|30540.7|15
1653908240000|2022-05-30 10:57:20|30634.5|30543.5|30628.6|30537.6|30634.9|30543.9|30628.6|30537.6|17
1653908250000|2022-05-30 10:57:30|30628.4|30537.4|30627.4|30536.4|30629.1|30538.1|30624.1|30533.1|32
1653908260000|2022-05-30 10:57:40|30622|30531|30620.4|30529.4|30627|30536|30619.7|30528.7|33
1653908270000|2022-05-30 10:57:50|30620.2|30529.2|30621.6|30530.6|30624.9|30533.9|30616.3|30525.3|33
1653908280000|2022-05-30 10:58:00|30620.4|30529.4|30620.9|30529.9|30621|30530|30619|30528|25
1653908290000|2022-05-30 10:58:10|30620.3|30529.3|30625|30534|30626|30535|30620.3|30529.3|33
1653908300000|2022-05-30 10:58:20|30624.9|30533.9|30626.9|30535.9|30629.5|30538.5|30623.4|30532.4|29
1653908310000|2022-05-30 10:58:30|30627.9|30536.9|30628.6|30537.6|30630.7|30539.7|30627.3|30536.3|21
1653908320000|2022-05-30 10:58:40|30628.9|30537.9|30626.7|30535.7|30630.6|30539.6|30624.9|30533.9|30
1653908330000|2022-05-30 10:58:50|30627.1|30536.1|30625.3|30534.3|30627.7|30536.7|30625|30534|30
1653908340000|2022-05-30 10:59:00|30626.1|30535.1|30628.1|30537.1|30628.8|30537.8|30623.6|30532.6|31
1653908350000|2022-05-30 10:59:10|30626.3|30535.3|30627.3|30536.3|30629.7|30538.7|30625.7|30534.7|29
1653908360000|2022-05-30 10:59:20|30627.2|30536.2|30631.1|30540.1|30632.3|30541.3|30627.2|30536.2|18
1653908370000|2022-05-30 10:59:30|30631.4|30540.4|30626.7|30535.7|30631.4|30540.4|30626.7|30535.7|22
1653908380000|2022-05-30 10:59:40|30628.3|30537.3|30622.2|30531.2|30630|30539|30622|30531|26
1653908390000|2022-05-30 10:59:50|30622|30531|30624.7|30533.7|30628.1|30537.1|30621.1|30530.1|30
1653908400000|2022-05-30 11:00:00|30626.1|30535.1|30625.9|30534.9|30631.8|30540.8|30625.3|30534.3|24
1653908410000|2022-05-30 11:00:10|30625.2|30534.2|30622.8|30531.8|30625.2|30534.2|30620.1|30529.1|30
1653908420000|2022-05-30 11:00:20|30622.2|30531.2|30622.6|30531.6|30624.9|30533.9|30622.2|30531.2|22
1653908430000|2022-05-30 11:00:30|30623.9|30532.9|30626.4|30535.4|30630.8|30539.8|30621.6|30530.6|31
1653908440000|2022-05-30 11:00:40|30628.2|30537.2|30630.3|30539.3|30630.3|30539.3|30625.8|30534.8|31
1653908450000|2022-05-30 11:00:50|30632|30541|30633.2|30542.2|30633.2|30542.2|30628|30537|23
1653908460000|2022-05-30 11:01:00|30631.6|30540.6|30634.8|30543.8|30635.7|30544.7|30631.6|30540.6|25
1653908470000|2022-05-30 11:01:10|30634.7|30543.7|30633.9|30542.9|30635.4|30544.4|30631.1|30540.1|21
1653908480000|2022-05-30 11:01:20|30633.8|30542.8|30634.7|30543.7|30634.9|30543.9|30633.6|30542.6|16
1653908490000|2022-05-30 11:01:30|30634.3|30543.3|30633.8|30542.8|30635|30544|30633|30542|16
1653908500000|2022-05-30 11:01:40|30633.9|30542.9|30634.1|30543.1|30634.1|30543.1|30633.5|30542.5|14
1653908510000|2022-05-30 11:01:50|30633.6|30542.6|30628.7|30537.7|30634.5|30543.5|30628.4|30537.4|16
1653908520000|2022-05-30 11:02:00|30629.4|30538.4|30634.7|30543.7|30635.1|30544.1|30627.4|30536.4|29
1653908530000|2022-05-30 11:02:10|30633.9|30542.9|30631.2|30540.2|30635|30544|30631.2|30540.2|26
1653908540000|2022-05-30 11:02:20|30633|30542|30632.7|30541.7|30633.9|30542.9|30631.1|30540.1|22
1653908550000|2022-05-30 11:02:30|30632.4|30541.4|30633.7|30542.7|30634.1|30543.1|30632.1|30541.1|17
1653908560000|2022-05-30 11:02:40|30633.9|30542.9|30633.8|30542.8|30634.3|30543.3|30633.7|30542.7|13
1653908570000|2022-05-30 11:02:50|30633.7|30542.7|30633.5|30542.5|30633.8|30542.8|30632.2|30541.2|19
1653908580000|2022-05-30 11:03:00|30633.4|30542.4|30633.2|30542.2|30633.7|30542.7|30632.9|30541.9|11
1653908590000|2022-05-30 11:03:10|30633.5|30542.5|30633.6|30542.6|30633.7|30542.7|30633|30542|12
1653908600000|2022-05-30 11:03:20|30634.3|30543.3|30621.7|30530.7|30634.3|30543.3|30621.1|30530.1|21
1653908610000|2022-05-30 11:03:30|30621.6|30530.6|30622|30531|30622|30531|30619.2|30528.2|28
1653908620000|2022-05-30 11:03:40|30621.1|30530.1|30624.1|30533.1|30624.1|30533.1|30620.2|30529.2|33
1653908630000|2022-05-30 11:03:50|30624.2|30533.2|30624.4|30533.4|30624.7|30533.7|30622.7|30531.7|22
1653908640000|2022-05-30 11:04:00|30624|30533|30628.3|30537.3|30630.2|30539.2|30623.6|30532.6|23
1653908650000|2022-05-30 11:04:10|30630.2|30539.2|30623.5|30532.5|30630.2|30539.2|30622.3|30531.3|21
1653908660000|2022-05-30 11:04:20|30624.4|30533.4|30621.2|30530.2|30624.4|30533.4|30621.2|30530.2|25
1653908670000|2022-05-30 11:04:30|30621.6|30530.6|30622.4|30531.4|30622.6|30531.6|30620.7|30529.7|23
1653908680000|2022-05-30 11:04:40|30622.3|30531.3|30612.9|30521.9|30622.3|30531.3|30612.8|30521.8|25
1653908690000|2022-05-30 11:04:50|30613.8|30522.8|30613.2|30522.2|30613.8|30522.8|30612.7|30521.7|23
1653908700000|2022-05-30 11:05:00|30612.9|30521.9|30615.9|30524.9|30622.8|30531.8|30612.9|30521.9|30
1653908710000|2022-05-30 11:05:10|30616|30525|30616.2|30525.2|30617|30526|30615.9|30524.9|20
1653908720000|2022-05-30 11:05:20|30616|30525|30619.1|30528.1|30620.4|30529.4|30616|30525|31
1653908730000|2022-05-30 11:05:30|30620.4|30529.4|30622.5|30531.5|30623.9|30532.9|30617.4|30526.4|28
1653908740000|2022-05-30 11:05:40|30624.6|30533.6|30625|30534|30627.6|30536.6|30621.6|30530.6|32
1653908750000|2022-05-30 11:05:50|30624.8|30533.8|30620.5|30529.5|30625.5|30534.5|30620.5|30529.5|28
1653908760000|2022-05-30 11:06:00|30618.7|30527.7|30623.4|30532.4|30624.3|30533.3|30616.5|30525.5|28
1653908770000|2022-05-30 11:06:10|30624|30533|30623.5|30532.5|30624.9|30533.9|30622.9|30531.9|24
1653908780000|2022-05-30 11:06:20|30623.4|30532.4|30625|30534|30625.6|30534.6|30622.1|30531.1|25
1653908790000|2022-05-30 11:06:30|30624.2|30533.2|30626.2|30535.2|30627.1|30536.1|30624.2|30533.2|27
1653908800000|2022-05-30 11:06:40|30624.3|30533.3|30628.1|30537.1|30632.9|30541.9|30623.5|30532.5|33
1653908810000|2022-05-30 11:06:50|30632.7|30541.7|30628.8|30537.8|30632.7|30541.7|30628.4|30537.4|26
1653908820000|2022-05-30 11:07:00|30628.2|30537.2|30631.8|30540.8|30632.4|30541.4|30628.1|30537.1|20
1653908830000|2022-05-30 11:07:10|30628.6|30537.6|30631.2|30540.2|30632.3|30541.3|30627.5|30536.5|24
1653908840000|2022-05-30 11:07:20|30631.1|30540.1|30636|30545|30640.7|30549.7|30631.1|30540.1|27
1653908850000|2022-05-30 11:07:30|30635.5|30544.5|30650.6|30559.6|30656.5|30565.5|30635.5|30544.5|36
1653908860000|2022-05-30 11:07:40|30650.9|30559.9|30665.6|30574.6|30676.8|30585.8|30650.8|30559.8|39
1653908870000|2022-05-30 11:07:50|30667.1|30576.1|30670.3|30579.3|30672.2|30581.2|30666.1|30575.1|32
1653908880000|2022-05-30 11:08:00|30670.7|30579.7|30671.2|30580.2|30672.2|30581.2|30669.4|30578.4|26
1653908890000|2022-05-30 11:08:10|30670.7|30579.7|30660.2|30569.2|30671.2|30580.2|30658.9|30567.9|31
1653908900000|2022-05-30 11:08:20|30661.1|30570.1|30661.2|30570.2|30661.6|30570.6|30660.4|30569.4|17
1653908910000|2022-05-30 11:08:30|30660.3|30569.3|30657|30566|30660.3|30569.3|30655.8|30564.8|21
1653908920000|2022-05-30 11:08:40|30655.8|30564.8|30656.7|30565.7|30657.7|30566.7|30655.7|30564.7|17
1653908930000|2022-05-30 11:08:50|30657|30566|30654.9|30563.9|30657.9|30566.9|30654.3|30563.3|23
1653908940000|2022-05-30 11:09:00|30654.8|30563.8|30655.1|30564.1|30655.2|30564.2|30654.8|30563.8|20
1653908950000|2022-05-30 11:09:10|30654.9|30563.9|30655.6|30564.6|30656.2|30565.2|30654.7|30563.7|13
1653908960000|2022-05-30 11:09:20|30655.3|30564.3|30656.2|30565.2|30656.2|30565.2|30655.3|30564.3|7
1653908970000|2022-05-30 11:09:30|30655.5|30564.5|30655.1|30564.1|30656.2|30565.2|30654.7|30563.7|19
1653908980000|2022-05-30 11:09:40|30655|30564|30646.3|30555.3|30655.6|30564.6|30645.5|30554.5|26
1653908990000|2022-05-30 11:09:50|30646.8|30555.8|30646.3|30555.3|30651.2|30560.2|30646.3|30555.3|21
1653909000000|2022-05-30 11:10:00|30649.8|30558.8|30654.5|30563.5|30654.9|30563.9|30646|30555|17
1653909010000|2022-05-30 11:10:10|30655.2|30564.2|30654.5|30563.5|30655.3|30564.3|30653.5|30562.5|25
1653909020000|2022-05-30 11:10:20|30654.1|30563.1|30660.2|30569.2|30660.2|30569.2|30654.1|30563.1|19
1653909030000|2022-05-30 11:10:30|30662|30571|30658.7|30567.7|30662|30571|30657.8|30566.8|19
1653909040000|2022-05-30 11:10:40|30658.9|30567.9|30657.7|30566.7|30660.2|30569.2|30656|30565|29
1653909050000|2022-05-30 11:10:50|30657.6|30566.6|30656.6|30565.6|30658.6|30567.6|30655.4|30564.4|23
1653909060000|2022-05-30 11:11:00|30656.5|30565.5|30655.6|30564.6|30657.9|30566.9|30654.1|30563.1|13
1653909070000|2022-05-30 11:11:10|30661.6|30570.6|30660.7|30569.7|30666.7|30575.7|30656.5|30565.5|36
1653909080000|2022-05-30 11:11:20|30660.4|30569.4|30659.7|30568.7|30662.4|30571.4|30658.9|30567.9|21
1653909090000|2022-05-30 11:11:30|30659.2|30568.2|30659.9|30568.9|30660.9|30569.9|30659.2|30568.2|30
1653909100000|2022-05-30 11:11:40|30659.8|30568.8|30659.2|30568.2|30660.9|30569.9|30658.7|30567.7|26
1653909110000|2022-05-30 11:11:50|30659.6|30568.6|30659.5|30568.5|30660.8|30569.8|30658.6|30567.6|30
1653909120000|2022-05-30 11:12:00|30659.6|30568.6|30655.3|30564.3|30660.5|30569.5|30653.4|30562.4|27
1653909130000|2022-05-30 11:12:10|30655.6|30564.6|30659.2|30568.2|30660|30569|30654.2|30563.2|29
1653909140000|2022-05-30 11:12:20|30658.7|30567.7|30658.1|30567.1|30663.5|30572.5|30656.8|30565.8|24
1653909150000|2022-05-30 11:12:30|30656.8|30565.8|30656.4|30565.4|30656.8|30565.8|30655.4|30564.4|19
1653909160000|2022-05-30 11:12:40|30656.8|30565.8|30658.3|30567.3|30658.3|30567.3|30656.6|30565.6|12
1653909170000|2022-05-30 11:12:50|30658.1|30567.1|30656.4|30565.4|30658.3|30567.3|30655.9|30564.9|22
1653909180000|2022-05-30 11:13:00|30657|30566|30661.8|30570.8|30661.8|30570.8|30656.4|30565.4|21
1653909190000|2022-05-30 11:13:10|30661.7|30570.7|30660.7|30569.7|30661.7|30570.7|30659.1|30568.1|15
1653909200000|2022-05-30 11:13:20|30660.6|30569.6|30654.5|30563.5|30660.7|30569.7|30654.5|30563.5|20
1653909210000|2022-05-30 11:13:30|30656.1|30565.1|30654.5|30563.5|30657.6|30566.6|30654.5|30563.5|13
1653909220000|2022-05-30 11:13:40|30654.6|30563.6|30654.6|30563.6|30657.6|30566.6|30654.6|30563.6|11
1653909230000|2022-05-30 11:13:50|30655.9|30564.9|30654.8|30563.8|30657.6|30566.6|30654.6|30563.6|15
1653909240000|2022-05-30 11:14:00|30656|30565|30663.9|30572.9|30664.5|30573.5|30656|30565|19
1653909250000|2022-05-30 11:14:10|30662|30571|30670.6|30579.6|30670.6|30579.6|30661.7|30570.7|20
1653909260000|2022-05-30 11:14:20|30669.3|30578.3|30668.4|30577.4|30670.6|30579.6|30668.4|30577.4|9
1653909270000|2022-05-30 11:14:30|30669.5|30578.5|30670|30579|30671.1|30580.1|30669.5|30578.5|16
1653909280000|2022-05-30 11:14:40|30669.9|30578.9|30666.5|30575.5|30670.4|30579.4|30666.5|30575.5|20
1653909290000|2022-05-30 11:14:50|30666.7|30575.7|30667.7|30576.7|30667.7|30576.7|30666.5|30575.5|28
1653909300000|2022-05-30 11:15:00|30667.1|30576.1|30666.2|30575.2|30668.2|30577.2|30664.9|30573.9|26
1653909310000|2022-05-30 11:15:10|30666.6|30575.6|30669.6|30578.6|30671.1|30580.1|30665.1|30574.1|35
1653909320000|2022-05-30 11:15:20|30669.5|30578.5|30669.2|30578.2|30672.2|30581.2|30668.6|30577.6|26
1653909330000|2022-05-30 11:15:30|30669.6|30578.6|30664.7|30573.7|30669.6|30578.6|30663.9|30572.9|30
1653909340000|2022-05-30 11:15:40|30665.3|30574.3|30659|30568|30667|30576|30658.4|30567.4|30
1653909350000|2022-05-30 11:15:50|30659.1|30568.1|30659.8|30568.8|30661.2|30570.2|30658.5|30567.5|20
1653909360000|2022-05-30 11:16:00|30660|30569|30664.1|30573.1|30666.5|30575.5|30660|30569|20
1653909370000|2022-05-30 11:16:10|30664.2|30573.2|30664.3|30573.3|30666.6|30575.6|30663.4|30572.4|28
1653909380000|2022-05-30 11:16:20|30664.4|30573.4|30666.2|30575.2|30666.2|30575.2|30663.1|30572.1|19
1653909390000|2022-05-30 11:16:30|30664.4|30573.4|30664.1|30573.1|30666.4|30575.4|30664|30573|23
1653909400000|2022-05-30 11:16:40|30664.9|30573.9|30664.4|30573.4|30666.7|30575.7|30663.6|30572.6|31
1653909410000|2022-05-30 11:16:50|30664.6|30573.6|30665.3|30574.3|30665.8|30574.8|30663.9|30572.9|24
1653909420000|2022-05-30 11:17:00|30664|30573|30662.8|30571.8|30665.3|30574.3|30662.2|30571.2|25
1653909430000|2022-05-30 11:17:10|30662.6|30571.6|30656|30565|30663.9|30572.9|30655.2|30564.2|18
1653909440000|2022-05-30 11:17:20|30656.8|30565.8|30656.6|30565.6|30660|30569|30656|30565|16
1653909450000|2022-05-30 11:17:30|30655.6|30564.6|30655.7|30564.7|30655.7|30564.7|30653.7|30562.7|15
1653909460000|2022-05-30 11:17:40|30655.5|30564.5|30655.5|30564.5|30655.5|30564.5|30655.5|30564.5|1
1653909470000|2022-05-30 11:17:50|30655.9|30564.9|30659.2|30568.2|30660|30569|30655.9|30564.9|10
1653909480000|2022-05-30 11:18:00|30659.3|30568.3|30660.2|30569.2|30660.2|30569.2|30656.1|30565.1|20
1653909490000|2022-05-30 11:18:10|30656.1|30565.1|30656|30565|30657.3|30566.3|30654.2|30563.2|26
1653909500000|2022-05-30 11:18:20|30656.2|30565.2|30656.6|30565.6|30658.5|30567.5|30654.1|30563.1|25
1653909510000|2022-05-30 11:18:30|30654.9|30563.9|30657.7|30566.7|30659.2|30568.2|30654.8|30563.8|24
1653909520000|2022-05-30 11:18:40|30657.2|30566.2|30657.3|30566.3|30658.2|30567.2|30655.5|30564.5|22
1653909530000|2022-05-30 11:18:50|30657.9|30566.9|30657.6|30566.6|30658.6|30567.6|30655.5|30564.5|24
1653909540000|2022-05-30 11:19:00|30658.3|30567.3|30663.8|30572.8|30665.7|30574.7|30656.8|30565.8|20
1653909550000|2022-05-30 11:19:10|30662.3|30571.3|30665.4|30574.4|30668.2|30577.2|30660.5|30569.5|25
1653909560000|2022-05-30 11:19:20|30665.8|30574.8|30664.9|30573.9|30667.5|30576.5|30664.9|30573.9|26
1653909570000|2022-05-30 11:19:30|30664.6|30573.6|30666.5|30575.5|30669.6|30578.6|30664|30573|29
1653909580000|2022-05-30 11:19:40|30666.3|30575.3|30666.7|30575.7|30667.3|30576.3|30666.3|30575.3|17
1653909590000|2022-05-30 11:19:50|30666.8|30575.8|30665.3|30574.3|30667.3|30576.3|30664.7|30573.7|24
1653909600000|2022-05-30 11:20:00|30664.7|30573.7|30663.7|30572.7|30666.5|30575.5|30660.8|30569.8|26
1653909610000|2022-05-30 11:20:10|30663.1|30572.1|30666.8|30575.8|30667.1|30576.1|30663|30572|15
1653909620000|2022-05-30 11:20:20|30666.9|30575.9|30664|30573|30666.9|30575.9|30658.9|30567.9|11
1653909630000|2022-05-30 11:20:30|30665.3|30574.3|30663.8|30572.8|30665.3|30574.3|30661.7|30570.7|19
1653909640000|2022-05-30 11:20:40|30664|30573|30668|30577|30668.8|30577.8|30663.4|30572.4|7
1653909650000|2022-05-30 11:20:50|30667.6|30576.6|30665.6|30574.6|30668.5|30577.5|30665.6|30574.6|20
1653909660000|2022-05-30 11:21:00|30666.5|30575.5|30665.6|30574.6|30666.5|30575.5|30665.2|30574.2|17
1653909670000|2022-05-30 11:21:10|30666.1|30575.1|30666.1|30575.1|30666.4|30575.4|30665.6|30574.6|11
1653909680000|2022-05-30 11:21:20|30666.4|30575.4|30661.6|30570.6|30666.4|30575.4|30660.2|30569.2|24
1653909690000|2022-05-30 11:21:30|30661.7|30570.7|30661.6|30570.6|30662.8|30571.8|30657.5|30566.5|28
1653909700000|2022-05-30 11:21:40|30661.4|30570.4|30663.7|30572.7|30664|30573|30661.3|30570.3|18
1653909710000|2022-05-30 11:21:50|30659.6|30568.6|30657.6|30566.6|30661.8|30570.8|30655.7|30564.7|16
1653909720000|2022-05-30 11:22:00|30657.3|30566.3|30655.8|30564.8|30658.7|30567.7|30654.4|30563.4|20
1653909730000|2022-05-30 11:22:10|30655.6|30564.6|30656|30565|30657|30566|30655.6|30564.6|10
1653909740000|2022-05-30 11:22:20|30656.4|30565.4|30656.9|30565.9|30656.9|30565.9|30655.7|30564.7|22
1653909750000|2022-05-30 11:22:30|30656.5|30565.5|30654.6|30563.6|30658|30567|30654.5|30563.5|9
1653909760000|2022-05-30 11:22:40|30654.7|30563.7|30656|30565|30656|30565|30654.5|30563.5|14
1653909770000|2022-05-30 11:22:50|30655.7|30564.7|30656.7|30565.7|30658.5|30567.5|30654.7|30563.7|10
1653909780000|2022-05-30 11:23:00|30658.5|30567.5|30656|30565|30661.6|30570.6|30655|30564|16
1653909790000|2022-05-30 11:23:10|30655.7|30564.7|30655.3|30564.3|30662.3|30571.3|30655.3|30564.3|17
1653909800000|2022-05-30 11:23:20|30655|30564|30655.8|30564.8|30656.3|30565.3|30654.2|30563.2|18
1653909810000|2022-05-30 11:23:30|30654.7|30563.7|30655.9|30564.9|30656.6|30565.6|30654.6|30563.6|26
1653909820000|2022-05-30 11:23:40|30655.7|30564.7|30656.4|30565.4|30656.4|30565.4|30654.9|30563.9|24
1653909830000|2022-05-30 11:23:50|30656.2|30565.2|30656|30565|30656.2|30565.2|30655.8|30564.8|14
1653909840000|2022-05-30 11:24:00|30656.2|30565.2|30656.1|30565.1|30656.8|30565.8|30655.1|30564.1|24
1653909850000|2022-05-30 11:24:10|30656|30565|30656.9|30565.9|30658.8|30567.8|30655.9|30564.9|28
1653909860000|2022-05-30 11:24:20|30655.9|30564.9|30663.1|30572.1|30675.3|30584.3|30655.9|30564.9|36
1653909870000|2022-05-30 11:24:30|30662.5|30571.5|30663|30572|30663.6|30572.6|30661.6|30570.6|26
1653909880000|2022-05-30 11:24:40|30662.2|30571.2|30663.4|30572.4|30663.9|30572.9|30661.9|30570.9|17
1653909890000|2022-05-30 11:24:50|30663.8|30572.8|30670.1|30579.1|30670.4|30579.4|30663|30572|19
1653909900000|2022-05-30 11:25:00|30669.6|30578.6|30673.1|30582.1|30674|30583|30669.6|30578.6|17
1653909910000|2022-05-30 11:25:10|30673.6|30582.6|30664.2|30573.2|30674.8|30583.8|30664.2|30573.2|7
1653909920000|2022-05-30 11:25:20|30667|30576|30664.2|30573.2|30669.3|30578.3|30664.2|30573.2|13
1653909930000|2022-05-30 11:25:30|30668.7|30577.7|30678.2|30587.2|30685.8|30594.8|30664.2|30573.2|33
1653909940000|2022-05-30 11:25:40|30677.1|30586.1|30679.2|30588.2|30687|30596|30673.4|30582.4|26
1653909950000|2022-05-30 11:25:50|30675.5|30584.5|30676.8|30585.8|30677.9|30586.9|30663.4|30572.4|28
1653909960000|2022-05-30 11:26:00|30677.3|30586.3|30672|30581|30677.3|30586.3|30671.3|30580.3|26
1653909970000|2022-05-30 11:26:10|30672.3|30581.3|30685.3|30594.3|30685.3|30594.3|30670.7|30579.7|22
1653909980000|2022-05-30 11:26:20|30685.1|30594.1|30682|30591|30688.7|30597.7|30679.1|30588.1|27
1653909990000|2022-05-30 11:26:30|30678.8|30587.8|30681.2|30590.2|30681.2|30590.2|30676.6|30585.6|34
1653910000000|2022-05-30 11:26:40|30681.3|30590.3|30676.7|30585.7|30683|30592|30675.9|30584.9|23
1653910010000|2022-05-30 11:26:50|30677.2|30586.2|30677|30586|30680.1|30589.1|30676.3|30585.3|12
1653910020000|2022-05-30 11:27:00|30679.9|30588.9|30677.7|30586.7|30679.9|30588.9|30676.8|30585.8|19
1653910030000|2022-05-30 11:27:10|30677.8|30586.8|30677.7|30586.7|30679.1|30588.1|30677.2|30586.2|22
1653910040000|2022-05-30 11:27:20|30677.6|30586.6|30680.9|30589.9|30681.8|30590.8|30677.5|30586.5|18
1653910050000|2022-05-30 11:27:30|30681.2|30590.2|30688.1|30597.1|30694.3|30603.3|30680.5|30589.5|33
1653910060000|2022-05-30 11:27:40|30689.3|30598.3|30695.6|30604.6|30705.4|30614.4|30689.3|30598.3|35
1653910070000|2022-05-30 11:27:50|30696.3|30605.3|30700.2|30609.2|30704.1|30613.1|30695.6|30604.6|37
1653910080000|2022-05-30 11:28:00|30699.5|30608.5|30697.3|30606.3|30700.9|30609.9|30695.2|30604.2|35
1653910090000|2022-05-30 11:28:10|30696.9|30605.9|30696.5|30605.5|30697|30606|30694.6|30603.6|33
1653910100000|2022-05-30 11:28:20|30694.5|30603.5|30695.8|30604.8|30696.2|30605.2|30694.5|30603.5|27
1653910110000|2022-05-30 11:28:30|30696|30605|30699.1|30608.1|30699.4|30608.4|30695.4|30604.4|26
1653910120000|2022-05-30 11:28:40|30699.7|30608.7|30696.1|30605.1|30702.1|30611.1|30693.2|30602.2|24
1653910130000|2022-05-30 11:28:50|30695.9|30604.9|30695.7|30604.7|30696.2|30605.2|30694.7|30603.7|25
1653910140000|2022-05-30 11:29:00|30694.5|30603.5|30697.2|30606.2|30698|30607|30694.5|30603.5|29
1653910150000|2022-05-30 11:29:10|30694.4|30603.4|30702.9|30611.9|30703.5|30612.5|30694.4|30603.4|25
1653910160000|2022-05-30 11:29:20|30704.2|30613.2|30713.3|30622.3|30714.6|30623.6|30702.6|30611.6|38
1653910170000|2022-05-30 11:29:30|30715.8|30624.8|30713.9|30622.9|30727.9|30636.9|30711.4|30620.4|40
1653910180000|2022-05-30 11:29:40|30714.9|30623.9|30720.3|30629.3|30729.1|30638.1|30714.6|30623.6|38
1653910190000|2022-05-30 11:29:50|30718.9|30627.9|30716.1|30625.1|30719.4|30628.4|30714.7|30623.7|32
1653910200000|2022-05-30 11:30:00|30716.4|30625.4|30708|30617|30717|30626|30707.9|30616.9|33
1653910210000|2022-05-30 11:30:10|30708.2|30617.2|30708.4|30617.4|30709.8|30618.8|30707.2|30616.2|27
1653910220000|2022-05-30 11:30:20|30708.5|30617.5|30710.7|30619.7|30712|30621|30708.4|30617.4|25
1653910230000|2022-05-30 11:30:30|30710.1|30619.1|30705.6|30614.6|30711.5|30620.5|30704.7|30613.7|30
1653910240000|2022-05-30 11:30:40|30705.9|30614.9|30706.8|30615.8|30707.9|30616.9|30704.5|30613.5|27
1653910250000|2022-05-30 11:30:50|30707.8|30616.8|30706.6|30615.6|30708.2|30617.2|30705.6|30614.6|34
1653910260000|2022-05-30 11:31:00|30706.8|30615.8|30708.5|30617.5|30709.4|30618.4|30706.3|30615.3|27
1653910270000|2022-05-30 11:31:10|30707.3|30616.3|30707.7|30616.7|30711.5|30620.5|30704.6|30613.6|25
1653910280000|2022-05-30 11:31:20|30707.8|30616.8|30708.1|30617.1|30710.6|30619.6|30707.6|30616.6|28
1653910290000|2022-05-30 11:31:30|30707.5|30616.5|30706.4|30615.4|30712.7|30621.7|30706.4|30615.4|33
1653910300000|2022-05-30 11:31:40|30706.3|30615.3|30714.6|30623.6|30719.8|30628.8|30705.9|30614.9|35
1653910310000|2022-05-30 11:31:50|30714.5|30623.5|30720.5|30629.5|30724.3|30633.3|30713.5|30622.5|31
1653910320000|2022-05-30 11:32:00|30720.8|30629.8|30715.9|30624.9|30721.9|30630.9|30714.7|30623.7|22
1653910330000|2022-05-30 11:32:10|30716.6|30625.6|30724.1|30633.1|30724.3|30633.3|30714.8|30623.8|30
1653910340000|2022-05-30 11:32:20|30722.8|30631.8|30723.7|30632.7|30726.6|30635.6|30720.8|30629.8|29
1653910350000|2022-05-30 11:32:30|30724.4|30633.4|30731.8|30640.8|30731.8|30640.8|30721.2|30630.2|28
1653910360000|2022-05-30 11:32:40|30728.9|30637.9|30731.3|30640.3|30733.5|30642.5|30724.6|30633.6|37
1653910370000|2022-05-30 11:32:50|30733.3|30642.3|30728.7|30637.7|30733.6|30642.6|30728.1|30637.1|23
1653910380000|2022-05-30 11:33:00|30731|30640|30722.1|30631.1|30731|30640|30721|30630|32
1653910390000|2022-05-30 11:33:10|30721.9|30630.9|30719.4|30628.4|30722.6|30631.6|30716.7|30625.7|20
1653910400000|2022-05-30 11:33:20|30718.9|30627.9|30717.3|30626.3|30719.6|30628.6|30717.3|30626.3|22
1653910410000|2022-05-30 11:33:30|30717|30626|30716.5|30625.5|30717|30626|30714.6|30623.6|27
1653910420000|2022-05-30 11:33:40|30716.3|30625.3|30717.3|30626.3|30717.3|30626.3|30714.9|30623.9|18
1653910430000|2022-05-30 11:33:50|30714.8|30623.8|30713.3|30622.3|30716.2|30625.2|30706.7|30615.7|26
1653910440000|2022-05-30 11:34:00|30710.6|30619.6|30706.6|30615.6|30710.6|30619.6|30705.8|30614.8|9
1653910450000|2022-05-30 11:34:10|30707.3|30616.3|30710.3|30619.3|30713.5|30622.5|30707.3|30616.3|17
1653910460000|2022-05-30 11:34:20|30710.2|30619.2|30706.1|30615.1|30710.3|30619.3|30699.2|30608.2|25
1653910470000|2022-05-30 11:34:30|30704.6|30613.6|30701.9|30610.9|30707|30616|30698.5|30607.5|17
1653910480000|2022-05-30 11:34:40|30703|30612|30696.5|30605.5|30705.9|30614.9|30696.4|30605.4|22
1653910490000|2022-05-30 11:34:50|30696.2|30605.2|30703.2|30612.2|30706.9|30615.9|30695.8|30604.8|5
1653910500000|2022-05-30 11:35:00|30703.1|30612.1|30695.8|30604.8|30710.6|30619.6|30695.6|30604.6|25
1653910510000|2022-05-30 11:35:10|30695.7|30604.7|30699.8|30608.8|30699.9|30608.9|30695.7|30604.7|11
1653910520000|2022-05-30 11:35:20|30699.9|30608.9|30699.2|30608.2|30700.2|30609.2|30699.2|30608.2|12
1653910530000|2022-05-30 11:35:30|30699|30608|30699.3|30608.3|30699.9|30608.9|30696.1|30605.1|13
1653910540000|2022-05-30 11:35:40|30698.5|30607.5|30699.3|30608.3|30699.9|30608.9|30697.6|30606.6|11
1653910550000|2022-05-30 11:35:50|30698.9|30607.9|30699.4|30608.4|30699.4|30608.4|30697.6|30606.6|6
1653910560000|2022-05-30 11:36:00|30700.1|30609.1|30699.4|30608.4|30700.1|30609.1|30699|30608|4
1653910570000|2022-05-30 11:36:10|30698.8|30607.8|30699|30608|30700.1|30609.1|30698|30607|8
1653910580000|2022-05-30 11:36:20|30699.4|30608.4|30699.9|30608.9|30701.1|30610.1|30684.8|30593.8|30
1653910590000|2022-05-30 11:36:30|30698.6|30607.6|30697.6|30606.6|30699.6|30608.6|30696.4|30605.4|21
1653910600000|2022-05-30 11:36:40|30697.4|30606.4|30698.5|30607.5|30698.5|30607.5|30696.1|30605.1|9
1653910610000|2022-05-30 11:36:50|30698.4|30607.4|30698.4|30607.4|30699.1|30608.1|30698.1|30607.1|14
1653910620000|2022-05-30 11:37:00|30697.8|30606.8|30698.9|30607.9|30698.9|30607.9|30696.8|30605.8|17
1653910630000|2022-05-30 11:37:10|30697.7|30606.7|30698.5|30607.5|30698.8|30607.8|30695.1|30604.1|14
1653910640000|2022-05-30 11:37:20|30696.3|30605.3|30706.6|30615.6|30707.3|30616.3|30696|30605|23
1653910650000|2022-05-30 11:37:30|30706.3|30615.3|30702.4|30611.4|30706.3|30615.3|30702.2|30611.2|29
1653910660000|2022-05-30 11:37:40|30702.9|30611.9|30704.2|30613.2|30704.2|30613.2|30702.2|30611.2|21
1653910670000|2022-05-30 11:37:50|30700.2|30609.2|30697.2|30606.2|30705.1|30614.1|30696.5|30605.5|24
1653910680000|2022-05-30 11:38:00|30697.3|30606.3|30697.9|30606.9|30698.8|30607.8|30697.2|30606.2|15
1653910690000|2022-05-30 11:38:10|30698.8|30607.8|30700.7|30609.7|30700.7|30609.7|30697.1|30606.1|15
1653910700000|2022-05-30 11:38:20|30700.1|30609.1|30699|30608|30700.2|30609.2|30698.1|30607.1|17
1653910710000|2022-05-30 11:38:30|30699.1|30608.1|30698.3|30607.3|30699.1|30608.1|30698.3|30607.3|3
1653910720000|2022-05-30 11:38:40|30698.2|30607.2|30686.3|30595.3|30698.2|30607.2|30686.3|30595.3|18
1653910730000|2022-05-30 11:38:50|30687.1|30596.1|30690.2|30599.2|30691.2|30600.2|30687.1|30596.1|23
1653910740000|2022-05-30 11:39:00|30690.3|30599.3|30689.7|30598.7|30691|30600|30689.4|30598.4|23
1653910750000|2022-05-30 11:39:10|30689.9|30598.9|30696.1|30605.1|30696.2|30605.2|30689.4|30598.4|26
1653910760000|2022-05-30 11:39:20|30695.6|30604.6|30696.1|30605.1|30696.8|30605.8|30695.6|30604.6|25
1653910770000|2022-05-30 11:39:30|30696.3|30605.3|30693.1|30602.1|30696.3|30605.3|30693.1|30602.1|29
1653910780000|2022-05-30 11:39:40|30693.3|30602.3|30696.4|30605.4|30697|30606|30693.1|30602.1|29
1653910790000|2022-05-30 11:39:50|30698.7|30607.7|30693.7|30602.7|30698.9|30607.9|30693.5|30602.5|27
1653910800000|2022-05-30 11:40:00|30694|30603|30692.6|30601.6|30697|30606|30689.9|30598.9|23
1653910810000|2022-05-30 11:40:10|30693.5|30602.5|30692.1|30601.1|30693.7|30602.7|30690.2|30599.2|23
1653910820000|2022-05-30 11:40:20|30692.3|30601.3|30690.3|30599.3|30693.3|30602.3|30689.8|30598.8|21
1653910830000|2022-05-30 11:40:30|30689.9|30598.9|30690.3|30599.3|30690.3|30599.3|30689.9|30598.9|9
1653910840000|2022-05-30 11:40:40|30690.1|30599.1|30690.1|30599.1|30690.2|30599.2|30689.7|30598.7|15
1653910850000|2022-05-30 11:40:50|30690.2|30599.2|30690.1|30599.1|30690.2|30599.2|30690.1|30599.1|2
1653910860000|2022-05-30 11:41:00|30690|30599|30690.1|30599.1|30690.2|30599.2|30689.6|30598.6|20
1653910870000|2022-05-30 11:41:10|30689.9|30598.9|30689.8|30598.8|30690.2|30599.2|30689.7|30598.7|9
1653910880000|2022-05-30 11:41:20|30690|30599|30689.4|30598.4|30690|30599|30689|30598|22
1653910890000|2022-05-30 11:41:30|30689.3|30598.3|30689.4|30598.4|30689.9|30598.9|30688.6|30597.6|23
1653910900000|2022-05-30 11:41:40|30689.1|30598.1|30689.8|30598.8|30689.8|30598.8|30688.7|30597.7|25
1653910910000|2022-05-30 11:41:50|30689.7|30598.7|30689.3|30598.3|30689.8|30598.8|30689.3|30598.3|12
1653910920000|2022-05-30 11:42:00|30688.8|30597.8|30690.5|30599.5|30690.6|30599.6|30688.8|30597.8|14
1653910930000|2022-05-30 11:42:10|30690.2|30599.2|30693.3|30602.3|30695|30604|30689.5|30598.5|16
1653910940000|2022-05-30 11:42:20|30694.6|30603.6|30694.5|30603.5|30695|30604|30691.5|30600.5|15
1653910950000|2022-05-30 11:42:30|30692.6|30601.6|30691.8|30600.8|30693.8|30602.8|30691.1|30600.1|13
1653910960000|2022-05-30 11:42:40|30691.9|30600.9|30691.6|30600.6|30693.7|30602.7|30690.9|30599.9|19
1653910970000|2022-05-30 11:42:50|30692.1|30601.1|30697.5|30606.5|30697.7|30606.7|30690.7|30599.7|27
1653910980000|2022-05-30 11:43:00|30698.9|30607.9|30697.9|30606.9|30701.2|30610.2|30697.3|30606.3|29
1653910990000|2022-05-30 11:43:10|30698.1|30607.1|30696.8|30605.8|30700.8|30609.8|30693.4|30602.4|28
1653911000000|2022-05-30 11:43:20|30696.9|30605.9|30696.9|30605.9|30700.2|30609.2|30693.4|30602.4|21
1653911010000|2022-05-30 11:43:30|30697.1|30606.1|30697.3|30606.3|30697.5|30606.5|30695.1|30604.1|17
1653911020000|2022-05-30 11:43:40|30697.4|30606.4|30697|30606|30698.4|30607.4|30694.7|30603.7|28
1653911030000|2022-05-30 11:43:50|30696.8|30605.8|30698.5|30607.5|30699.4|30608.4|30693.9|30602.9|33
1653911040000|2022-05-30 11:44:00|30698.3|30607.3|30696|30605|30698.6|30607.6|30695.7|30604.7|17
1653911050000|2022-05-30 11:44:10|30695.5|30604.5|30691.5|30600.5|30696.2|30605.2|30691.5|30600.5|15
1653911060000|2022-05-30 11:44:20|30692.1|30601.1|30692.1|30601.1|30692.7|30601.7|30690.7|30599.7|16
1653911070000|2022-05-30 11:44:30|30691.3|30600.3|30695.3|30604.3|30696.2|30605.2|30691.3|30600.3|14
1653911080000|2022-05-30 11:44:40|30695|30604|30694.9|30603.9|30696|30605|30692.3|30601.3|31
1653911090000|2022-05-30 11:44:50|30695.1|30604.1|30693.8|30602.8|30695.1|30604.1|30692.6|30601.6|23
1653911100000|2022-05-30 11:45:00|30693.9|30602.9|30688.6|30597.6|30695.2|30604.2|30687.2|30596.2|26
1653911110000|2022-05-30 11:45:10|30688.4|30597.4|30687.8|30596.8|30689.1|30598.1|30687.8|30596.8|28
1653911120000|2022-05-30 11:45:20|30688.2|30597.2|30686.4|30595.4|30688.3|30597.3|30683.6|30592.6|23
1653911130000|2022-05-30 11:45:30|30686.3|30595.3|30687.3|30596.3|30688.6|30597.6|30683.4|30592.4|21
1653911140000|2022-05-30 11:45:40|30687.7|30596.7|30688.5|30597.5|30689.4|30598.4|30687.3|30596.3|23
1653911150000|2022-05-30 11:45:50|30687.7|30596.7|30686.7|30595.7|30688.3|30597.3|30685.5|30594.5|28
1653911160000|2022-05-30 11:46:00|30686.2|30595.2|30686.2|30595.2|30687.9|30596.9|30684.3|30593.3|24
1653911170000|2022-05-30 11:46:10|30687.9|30596.9|30684.6|30593.6|30687.9|30596.9|30682.2|30591.2|20
1653911180000|2022-05-30 11:46:20|30684.1|30593.1|30683.4|30592.4|30684.1|30593.1|30681|30590|15
1653911190000|2022-05-30 11:46:30|30683.5|30592.5|30683.2|30592.2|30684.6|30593.6|30683.1|30592.1|9
1653911200000|2022-05-30 11:46:40|30684.6|30593.6|30683.4|30592.4|30684.6|30593.6|30683.2|30592.2|6
1653911210000|2022-05-30 11:46:50|30679.5|30588.5|30673.5|30582.5|30679.5|30588.5|30671.6|30580.6|20
1653911220000|2022-05-30 11:47:00|30672.1|30581.1|30673.7|30582.7|30673.7|30582.7|30670.1|30579.1|11
1653911230000|2022-05-30 11:47:10|30673.4|30582.4|30676.1|30585.1|30676.1|30585.1|30672.6|30581.6|20
1653911240000|2022-05-30 11:47:20|30675.5|30584.5|30667.3|30576.3|30676.1|30585.1|30667.3|30576.3|14
1653911250000|2022-05-30 11:47:30|30670.5|30579.5|30670.3|30579.3|30672.7|30581.7|30667.4|30576.4|13
1653911260000|2022-05-30 11:47:40|30670.8|30579.8|30669.8|30578.8|30672.5|30581.5|30666.9|30575.9|14
1653911270000|2022-05-30 11:47:50|30668.6|30577.6|30667.8|30576.8|30669.8|30578.8|30657.6|30566.6|11
1653911280000|2022-05-30 11:48:00|30665.8|30574.8|30668.7|30577.7|30672|30581|30663.2|30572.2|29
1653911290000|2022-05-30 11:48:10|30671.2|30580.2|30672.5|30581.5|30673.4|30582.4|30670.9|30579.9|24
1653911300000|2022-05-30 11:48:20|30671.9|30580.9|30671|30580|30673.9|30582.9|30667.8|30576.8|28
1653911310000|2022-05-30 11:48:30|30671.7|30580.7|30667.7|30576.7|30676.1|30585.1|30665.3|30574.3|29
1653911320000|2022-05-30 11:48:40|30668.5|30577.5|30666.5|30575.5|30668.9|30577.9|30664.5|30573.5|12
1653911330000|2022-05-30 11:48:50|30668.9|30577.9|30668.2|30577.2|30668.9|30577.9|30663.6|30572.6|21
1653911340000|2022-05-30 11:49:00|30667.5|30576.5|30664.5|30573.5|30668.2|30577.2|30663.9|30572.9|20
1653911350000|2022-05-30 11:49:10|30665.4|30574.4|30659.3|30568.3|30670.6|30579.6|30659.3|30568.3|20
1653911360000|2022-05-30 11:49:20|30656.8|30565.8|30659.7|30568.7|30666.6|30575.6|30651.7|30560.7|28
1653911370000|2022-05-30 11:49:30|30662.7|30571.7|30652.7|30561.7|30666.4|30575.4|30650.2|30559.2|26
1653911380000|2022-05-30 11:49:40|30666.4|30575.4|30651.5|30560.5|30666.4|30575.4|30651.5|30560.5|13
1653911390000|2022-05-30 11:49:50|30660.8|30569.8|30660.8|30569.8|30666.4|30575.4|30650.7|30559.7|17
1653911400000|2022-05-30 11:50:00|30666.4|30575.4|30651.5|30560.5|30666.4|30575.4|30651.5|30560.5|21
1653911410000|2022-05-30 11:50:10|30652.5|30561.5|30660.7|30569.7|30664|30573|30652.5|30561.5|33
1653911420000|2022-05-30 11:50:20|30663.4|30572.4|30659.9|30568.9|30666.4|30575.4|30656.8|30565.8|28
1653911430000|2022-05-30 11:50:30|30659.5|30568.5|30658.5|30567.5|30661.4|30570.4|30655|30564|28
1653911440000|2022-05-30 11:50:40|30657.5|30566.5|30659.2|30568.2|30661.4|30570.4|30654.9|30563.9|27
1653911450000|2022-05-30 11:50:50|30659.5|30568.5|30657.6|30566.6|30661.4|30570.4|30651.7|30560.7|17
1653911460000|2022-05-30 11:51:00|30651.7|30560.7|30659.4|30568.4|30659.6|30568.6|30651.7|30560.7|21
1653911470000|2022-05-30 11:51:10|30659.5|30568.5|30654.5|30563.5|30660.5|30569.5|30653.1|30562.1|25
1653911480000|2022-05-30 11:51:20|30653.4|30562.4|30655|30564|30655.6|30564.6|30653.4|30562.4|26
1653911490000|2022-05-30 11:51:30|30654.7|30563.7|30654.9|30563.9|30656.4|30565.4|30654.2|30563.2|22
1653911500000|2022-05-30 11:51:40|30655|30564|30654.5|30563.5|30655.2|30564.2|30653.9|30562.9|23
1653911510000|2022-05-30 11:51:50|30654.2|30563.2|30655.2|30564.2|30655.4|30564.4|30653.6|30562.6|24
1653911520000|2022-05-30 11:52:00|30655|30564|30651.3|30560.3|30655|30564|30650.6|30559.6|22
1653911530000|2022-05-30 11:52:10|30650.7|30559.7|30650.3|30559.3|30653.5|30562.5|30647.6|30556.6|19
1653911540000|2022-05-30 11:52:20|30651.1|30560.1|30651.5|30560.5|30651.8|30560.8|30650.6|30559.6|19
1653911550000|2022-05-30 11:52:30|30652.4|30561.4|30651.7|30560.7|30652.7|30561.7|30650.6|30559.6|19
1653911560000|2022-05-30 11:52:40|30651|30560|30657.4|30566.4|30658.2|30567.2|30651|30560|35
1653911570000|2022-05-30 11:52:50|30657.5|30566.5|30657.9|30566.9|30659.4|30568.4|30657.1|30566.1|26
1653911580000|2022-05-30 11:53:00|30658.2|30567.2|30655.6|30564.6|30658.2|30567.2|30653.8|30562.8|12
1653911590000|2022-05-30 11:53:10|30656|30565|30655|30564|30656.2|30565.2|30654.7|30563.7|7
1653911600000|2022-05-30 11:53:20|30655.1|30564.1|30656.1|30565.1|30659.3|30568.3|30654.5|30563.5|26
1653911610000|2022-05-30 11:53:30|30656.2|30565.2|30653.7|30562.7|30657.5|30566.5|30651.5|30560.5|24
1653911620000|2022-05-30 11:53:40|30653|30562|30656.7|30565.7|30661.3|30570.3|30652.8|30561.8|23
1653911630000|2022-05-30 11:53:50|30656.6|30565.6|30663.5|30572.5|30663.5|30572.5|30656.6|30565.6|24
1653911640000|2022-05-30 11:54:00|30663.4|30572.4|30664|30573|30664.3|30573.3|30659.2|30568.2|29
1653911650000|2022-05-30 11:54:10|30663.7|30572.7|30664.6|30573.6|30665|30574|30663.7|30572.7|19
1653911660000|2022-05-30 11:54:20|30664.3|30573.3|30666.6|30575.6|30667.4|30576.4|30664.3|30573.3|29
1653911670000|2022-05-30 11:54:30|30666.7|30575.7|30668.7|30577.7|30669.1|30578.1|30666.2|30575.2|23
1653911680000|2022-05-30 11:54:40|30668.5|30577.5|30673.1|30582.1|30673.1|30582.1|30667.2|30576.2|28
1653911690000|2022-05-30 11:54:50|30670.9|30579.9|30671.2|30580.2|30673|30582|30670.2|30579.2|18
1653911700000|2022-05-30 11:55:00|30671.1|30580.1|30665.8|30574.8|30672.3|30581.3|30664.5|30573.5|24
1653911710000|2022-05-30 11:55:10|30667.8|30576.8|30667.4|30576.4|30671.5|30580.5|30665.9|30574.9|19
1653911720000|2022-05-30 11:55:20|30667.7|30576.7|30668.3|30577.3|30671.9|30580.9|30665.4|30574.4|23
1653911730000|2022-05-30 11:55:30|30668.2|30577.2|30667.1|30576.1|30668.2|30577.2|30664.7|30573.7|28
1653911740000|2022-05-30 11:55:40|30666.3|30575.3|30664.5|30573.5|30667.8|30576.8|30664.4|30573.4|29
1653911750000|2022-05-30 11:55:50|30666|30575|30667.3|30576.3|30668.8|30577.8|30664.6|30573.6|25
1653911760000|2022-05-30 11:56:00|30668.6|30577.6|30668.4|30577.4|30670|30579|30666.4|30575.4|28
1653911770000|2022-05-30 11:56:10|30669.8|30578.8|30664.4|30573.4|30670.2|30579.2|30662.7|30571.7|31
1653911780000|2022-05-30 11:56:20|30664.3|30573.3|30664.6|30573.6|30667.6|30576.6|30663.1|30572.1|31
1653911790000|2022-05-30 11:56:30|30664.5|30573.5|30665|30574|30667.7|30576.7|30663.2|30572.2|24
1653911800000|2022-05-30 11:56:40|30663.4|30572.4|30662.3|30571.3|30667.5|30576.5|30662.3|30571.3|26
1653911810000|2022-05-30 11:56:50|30663.8|30572.8|30663.7|30572.7|30665.4|30574.4|30662.2|30571.2|24
1653911820000|2022-05-30 11:57:00|30663.9|30572.9|30666.2|30575.2|30666.8|30575.8|30662.2|30571.2|29
1653911830000|2022-05-30 11:57:10|30666.5|30575.5|30666.4|30575.4|30666.6|30575.6|30664.4|30573.4|21
1653911840000|2022-05-30 11:57:20|30666.6|30575.6|30664.5|30573.5|30667.4|30576.4|30664.1|30573.1|27
1653911850000|2022-05-30 11:57:30|30665.5|30574.5|30666.8|30575.8|30667|30576|30663.9|30572.9|19
1653911860000|2022-05-30 11:57:40|30664.1|30573.1|30666.5|30575.5|30667.2|30576.2|30663.3|30572.3|26
1653911870000|2022-05-30 11:57:50|30666.4|30575.4|30666.7|30575.7|30667.7|30576.7|30665|30574|28
1653911880000|2022-05-30 11:58:00|30666.8|30575.8|30662.2|30571.2|30666.9|30575.9|30662.1|30571.1|19
1653911890000|2022-05-30 11:58:10|30663.2|30572.2|30669.3|30578.3|30672.7|30581.7|30663.2|30572.2|22
1653911900000|2022-05-30 11:58:20|30669.2|30578.2|30669.8|30578.8|30671.1|30580.1|30665.3|30574.3|32
1653911910000|2022-05-30 11:58:30|30670.5|30579.5|30670.1|30579.1|30671|30580|30668.7|30577.7|20
1653911920000|2022-05-30 11:58:40|30669.7|30578.7|30671|30580|30671.1|30580.1|30667.6|30576.6|28
1653911930000|2022-05-30 11:58:50|30669.9|30578.9|30668.8|30577.8|30670.9|30579.9|30667.3|30576.3|28
1653911940000|2022-05-30 11:59:00|30661.2|30570.2|30659|30568|30661.2|30570.2|30656.9|30565.9|27
1653911950000|2022-05-30 11:59:10|30659.1|30568.1|30671|30580|30671.3|30580.3|30656.2|30565.2|32
1653911960000|2022-05-30 11:59:20|30671.2|30580.2|30674.7|30583.7|30681|30590|30669.3|30578.3|32
1653911970000|2022-05-30 11:59:30|30676.2|30585.2|30690.8|30599.8|30690.8|30599.8|30672.4|30581.4|23
1653911980000|2022-05-30 11:59:40|30691.6|30600.6|30692.9|30601.9|30695.5|30604.5|30691.6|30600.6|24
1653911990000|2022-05-30 11:59:50|30693.1|30602.1|30693.4|30602.4|30693.8|30602.8|30692.9|30601.9|15
1653912000000|2022-05-30 12:00:00|30692.9|30601.9|30688.9|30597.9|30693|30602|30678.2|30587.2|26
1653912010000|2022-05-30 12:00:10|30689.5|30598.5|30689.3|30598.3|30693.3|30602.3|30680.8|30589.8|24
1653912020000|2022-05-30 12:00:20|30689.6|30598.6|30692.3|30601.3|30700.8|30609.8|30684.6|30593.6|35
1653912030000|2022-05-30 12:00:30|30698.7|30607.7|30692.6|30601.6|30699.1|30608.1|30686.8|30595.8|31
1653912040000|2022-05-30 12:00:40|30693.8|30602.8|30694.2|30603.2|30694.2|30603.2|30692.6|30601.6|33
1653912050000|2022-05-30 12:00:50|30692.8|30601.8|30692.8|30601.8|30697.3|30606.3|30692.8|30601.8|17
1653912060000|2022-05-30 12:01:00|30691.4|30600.4|30691.6|30600.6|30691.7|30600.7|30691.4|30600.4|8
1653912070000|2022-05-30 12:01:10|30690.1|30599.1|30691.6|30600.6|30692.3|30601.3|30690|30599|12
1653912080000|2022-05-30 12:01:20|30691.8|30600.8|30693.6|30602.6|30696.7|30605.7|30691.8|30600.8|27
1653912090000|2022-05-30 12:01:30|30692.8|30601.8|30692.1|30601.1|30693.2|30602.2|30692.1|30601.1|5
1653912100000|2022-05-30 12:01:40|30692.7|30601.7|30688.2|30597.2|30693|30602|30686.7|30595.7|19
1653912110000|2022-05-30 12:01:50|30688.9|30597.9|30690.4|30599.4|30690.5|30599.5|30688.9|30597.9|12
1653912120000|2022-05-30 12:02:00|30690.2|30599.2|30688.6|30597.6|30690.4|30599.4|30688.2|30597.2|7
1653912130000|2022-05-30 12:02:10|30689.5|30598.5|30688.6|30597.6|30689.5|30598.5|30688.6|30597.6|8
1653912140000|2022-05-30 12:02:20|30689.3|30598.3|30689.2|30598.2|30690.2|30599.2|30688.2|30597.2|19
1653912150000|2022-05-30 12:02:30|30689.7|30598.7|30678.9|30587.9|30689.7|30598.7|30678.9|30587.9|11
1653912160000|2022-05-30 12:02:40|30679|30588|30678.6|30587.6|30680.3|30589.3|30678|30587|18
1653912170000|2022-05-30 12:02:50|30678.4|30587.4|30677.7|30586.7|30681.1|30590.1|30677.7|30586.7|26
1653912180000|2022-05-30 12:03:00|30678.1|30587.1|30678.3|30587.3|30678.9|30587.9|30677.9|30586.9|25
1653912190000|2022-05-30 12:03:10|30678.5|30587.5|30684.5|30593.5|30691|30600|30678.5|30587.5|33
1653912200000|2022-05-30 12:03:20|30684.8|30593.8|30689.6|30598.6|30694.6|30603.6|30684.2|30593.2|25
1653912210000|2022-05-30 12:03:30|30689.7|30598.7|30693.8|30602.8|30694.5|30603.5|30689.6|30598.6|16
1653912220000|2022-05-30 12:03:40|30693.7|30602.7|30690.1|30599.1|30693.7|30602.7|30688.8|30597.8|23
1653912230000|2022-05-30 12:03:50|30690|30599|30690.5|30599.5|30691.6|30600.6|30689.3|30598.3|21
1653912240000|2022-05-30 12:04:00|30689.7|30598.7|30698.3|30607.3|30698.3|30607.3|30689.5|30598.5|23
1653912250000|2022-05-30 12:04:10|30693.6|30602.6|30697.4|30606.4|30702.4|30611.4|30693.4|30602.4|25
1653912260000|2022-05-30 12:04:20|30697.5|30606.5|30696.9|30605.9|30698.3|30607.3|30695.5|30604.5|16
1653912270000|2022-05-30 12:04:30|30697.9|30606.9|30697.8|30606.8|30699.8|30608.8|30697.8|30606.8|4
1653912280000|2022-05-30 12:04:40|30698|30607|30698.2|30607.2|30700.4|30609.4|30697.3|30606.3|12
1653912290000|2022-05-30 12:04:50|30697.3|30606.3|30696.5|30605.5|30700.1|30609.1|30696.5|30605.5|23
1653912300000|2022-05-30 12:05:00|30696.4|30605.4|30698.8|30607.8|30698.8|30607.8|30695.4|30604.4|18
1653912310000|2022-05-30 12:05:10|30698.9|30607.9|30697.1|30606.1|30699.4|30608.4|30697.1|30606.1|5
1653912320000|2022-05-30 12:05:20|30697|30606|30697|30606|30698.7|30607.7|30696.9|30605.9|13
1653912330000|2022-05-30 12:05:30|30697.6|30606.6|30698.7|30607.7|30700.4|30609.4|30696.9|30605.9|21
1653912340000|2022-05-30 12:05:40|30698.6|30607.6|30705|30614|30705.1|30614.1|30698|30607|21
1653912350000|2022-05-30 12:05:50|30702.1|30611.1|30730.9|30639.9|30735.5|30644.5|30702.1|30611.1|35
1653912360000|2022-05-30 12:06:00|30730.5|30639.5|30733.4|30642.4|30734.2|30643.2|30730.5|30639.5|30
1653912370000|2022-05-30 12:06:10|30732.8|30641.8|30733.6|30642.6|30734.6|30643.6|30732.7|30641.7|28
1653912380000|2022-05-30 12:06:20|30733.7|30642.7|30751.2|30660.2|30756.5|30665.5|30733|30642|33
1653912390000|2022-05-30 12:06:30|30749.6|30658.6|30746.6|30655.6|30752.5|30661.5|30744.2|30653.2|30
1653912400000|2022-05-30 12:06:40|30747.3|30656.3|30741.3|30650.3|30747.5|30656.5|30739.9|30648.9|30
1653912410000|2022-05-30 12:06:50|30740.7|30649.7|30737.5|30646.5|30741.3|30650.3|30735.6|30644.6|22
1653912420000|2022-05-30 12:07:00|30738.2|30647.2|30724.1|30633.1|30739|30648|30723.5|30632.5|30
1653912430000|2022-05-30 12:07:10|30724.6|30633.6|30731.3|30640.3|30734.7|30643.7|30723.7|30632.7|31
1653912440000|2022-05-30 12:07:20|30731.7|30640.7|30730.2|30639.2|30731.8|30640.8|30729.4|30638.4|21
1653912450000|2022-05-30 12:07:30|30730.3|30639.3|30731.6|30640.6|30731.9|30640.9|30730.2|30639.2|21
1653912460000|2022-05-30 12:07:40|30731.9|30640.9|30732.4|30641.4|30732.4|30641.4|30731.8|30640.8|11
1653912470000|2022-05-30 12:07:50|30733.6|30642.6|30750.4|30659.4|30751.3|30660.3|30733.6|30642.6|22
1653912480000|2022-05-30 12:08:00|30750.6|30659.6|30744.7|30653.7|30754.5|30663.5|30744.7|30653.7|26
1653912490000|2022-05-30 12:08:10|30744.9|30653.9|30750|30659|30750.1|30659.1|30742.5|30651.5|17
1653912500000|2022-05-30 12:08:20|30750.1|30659.1|30751.9|30660.9|30752.3|30661.3|30750|30659|12
1653912510000|2022-05-30 12:08:30|30751.8|30660.8|30749.9|30658.9|30752.9|30661.9|30748.3|30657.3|30
1653912520000|2022-05-30 12:08:40|30750.1|30659.1|30746.9|30655.9|30750.5|30659.5|30746.9|30655.9|21
1653912530000|2022-05-30 12:08:50|30747|30656|30752.5|30661.5|30756.6|30665.6|30747|30656|23
1653912540000|2022-05-30 12:09:00|30753.1|30662.1|30756.6|30665.6|30757.9|30666.9|30751|30660|31
1653912550000|2022-05-30 12:09:10|30757.2|30666.2|30753|30662|30759.4|30668.4|30748.6|30657.6|34
1653912560000|2022-05-30 12:09:20|30752.9|30661.9|30758.5|30667.5|30759.4|30668.4|30748.6|30657.6|22
1653912570000|2022-05-30 12:09:30|30759.3|30668.3|30753.5|30662.5|30759.3|30668.3|30752.9|30661.9|23
1653912580000|2022-05-30 12:09:40|30753.3|30662.3|30752|30661|30753.3|30662.3|30752|30661|11
1653912590000|2022-05-30 12:09:50|30752.2|30661.2|30751.8|30660.8|30752.5|30661.5|30749.9|30658.9|17
1653912600000|2022-05-30 12:10:00|30752.5|30661.5|30753.7|30662.7|30755|30664|30751.8|30660.8|18
1653912610000|2022-05-30 12:10:10|30753.9|30662.9|30749|30658|30756.2|30665.2|30747|30656|23
1653912620000|2022-05-30 12:10:20|30747.9|30656.9|30748.3|30657.3|30748.9|30657.9|30747|30656|14
1653912630000|2022-05-30 12:10:30|30748.9|30657.9|30748.5|30657.5|30749.4|30658.4|30748|30657|19
1653912640000|2022-05-30 12:10:40|30748.4|30657.4|30744.5|30653.5|30748.7|30657.7|30744.5|30653.5|22
1653912650000|2022-05-30 12:10:50|30745|30654|30744.5|30653.5|30746.5|30655.5|30742.6|30651.6|24
1653912660000|2022-05-30 12:11:00|30744.7|30653.7|30743.8|30652.8|30745|30654|30743.8|30652.8|23
1653912670000|2022-05-30 12:11:10|30744.7|30653.7|30750.1|30659.1|30750.5|30659.5|30744.5|30653.5|16
1653912680000|2022-05-30 12:11:20|30751.9|30660.9|30749.2|30658.2|30754.4|30663.4|30748.7|30657.7|25
1653912690000|2022-05-30 12:11:30|30749.8|30658.8|30749.3|30658.3|30752.9|30661.9|30749.3|30658.3|19
1653912700000|2022-05-30 12:11:40|30749.4|30658.4|30747.1|30656.1|30749.4|30658.4|30746.2|30655.2|20
1653912710000|2022-05-30 12:11:50|30747|30656|30747.5|30656.5|30747.8|30656.8|30746|30655|15
1653912720000|2022-05-30 12:12:00|30747.7|30656.7|30747.4|30656.4|30750.2|30659.2|30746.8|30655.8|17
1653912730000|2022-05-30 12:12:10|30747.6|30656.6|30747.1|30656.1|30748.7|30657.7|30746.4|30655.4|28
1653912740000|2022-05-30 12:12:20|30746.3|30655.3|30747.3|30656.3|30747.3|30656.3|30745.9|30654.9|15
1653912750000|2022-05-30 12:12:30|30747.1|30656.1|30747|30656|30747.1|30656.1|30746.7|30655.7|7
1653912760000|2022-05-30 12:12:40|30747.1|30656.1|30747.8|30656.8|30747.8|30656.8|30747.1|30656.1|13
1653912770000|2022-05-30 12:12:50|30747.9|30656.9|30747.2|30656.2|30747.9|30656.9|30747.2|30656.2|8
1653912780000|2022-05-30 12:13:00|30748|30657|30754.1|30663.1|30756.9|30665.9|30746.8|30655.8|23
1653912790000|2022-05-30 12:13:10|30753.8|30662.8|30764.5|30673.5|30764.5|30673.5|30753.7|30662.7|17
1653912800000|2022-05-30 12:13:20|30764.9|30673.9|30765.4|30674.4|30765.7|30674.7|30762.7|30671.7|23
1653912810000|2022-05-30 12:13:30|30765.7|30674.7|30765.1|30674.1|30766.2|30675.2|30764|30673|31
1653912820000|2022-05-30 12:13:40|30765.3|30674.3|30765.7|30674.7|30767.4|30676.4|30764.4|30673.4|32
1653912830000|2022-05-30 12:13:50|30765|30674|30758.2|30667.2|30765|30674|30755.3|30664.3|27
1653912840000|2022-05-30 12:14:00|30756.4|30665.4|30763.4|30672.4|30763.9|30672.9|30756.3|30665.3|28
1653912850000|2022-05-30 12:14:10|30763.7|30672.7|30768.1|30677.1|30768.1|30677.1|30762.9|30671.9|31
1653912860000|2022-05-30 12:14:20|30769.4|30678.4|30776.2|30685.2|30780|30689|30766.2|30675.2|33
1653912870000|2022-05-30 12:14:30|30778.7|30687.7|30798.4|30707.4|30804.2|30713.2|30775.4|30684.4|39
1653912880000|2022-05-30 12:14:40|30798.5|30707.5|30795.4|30704.4|30800.9|30709.9|30793.9|30702.9|32
1653912890000|2022-05-30 12:14:50|30793.6|30702.6|30779.1|30688.1|30793.6|30702.6|30779.1|30688.1|32
1653912900000|2022-05-30 12:15:00|30779.2|30688.2|30784.3|30693.3|30786.7|30695.7|30777.9|30686.9|27
1653912910000|2022-05-30 12:15:10|30784.7|30693.7|30781.9|30690.9|30785.9|30694.9|30779.2|30688.2|26
1653912920000|2022-05-30 12:15:20|30782.7|30691.7|30781.5|30690.5|30782.9|30691.9|30778.9|30687.9|27
1653912930000|2022-05-30 12:15:30|30783.7|30692.7|30783.7|30692.7|30783.7|30692.7|30779.7|30688.7|19
1653912940000|2022-05-30 12:15:40|30783.6|30692.6|30783.7|30692.7|30783.7|30692.7|30778.4|30687.4|22
1653912950000|2022-05-30 12:15:50|30783.2|30692.2|30780.3|30689.3|30783.7|30692.7|30778.4|30687.4|8
1653912960000|2022-05-30 12:16:00|30780.1|30689.1|30770.7|30679.7|30780.1|30689.1|30770.7|30679.7|26
1653912970000|2022-05-30 12:16:10|30771.3|30680.3|30770.5|30679.5|30775.4|30684.4|30769.9|30678.9|20
1653912980000|2022-05-30 12:16:20|30771.6|30680.6|30768.8|30677.8|30772.1|30681.1|30764.7|30673.7|32
1653912990000|2022-05-30 12:16:30|30768.2|30677.2|30765.1|30674.1|30770.2|30679.2|30765.1|30674.1|21
1653913000000|2022-05-30 12:16:40|30766.7|30675.7|30771.6|30680.6|30775.3|30684.3|30765.1|30674.1|32
1653913010000|2022-05-30 12:16:50|30771.8|30680.8|30768.4|30677.4|30773.2|30682.2|30767.5|30676.5|30
1653913020000|2022-05-30 12:17:00|30767.5|30676.5|30764.5|30673.5|30768.8|30677.8|30764.4|30673.4|26
1653913030000|2022-05-30 12:17:10|30765|30674|30763.7|30672.7|30765.6|30674.6|30763.6|30672.6|26
1653913040000|2022-05-30 12:17:20|30764.3|30673.3|30765.1|30674.1|30765.1|30674.1|30762.1|30671.1|25
1653913050000|2022-05-30 12:17:30|30764.9|30673.9|30766.1|30675.1|30766.9|30675.9|30764.9|30673.9|30
1653913060000|2022-05-30 12:17:40|30765.6|30674.6|30766.1|30675.1|30766.9|30675.9|30765.5|30674.5|23
1653913070000|2022-05-30 12:17:50|30766|30675|30772.1|30681.1|30772.2|30681.2|30765.7|30674.7|27
1653913080000|2022-05-30 12:18:00|30772.2|30681.2|30774.1|30683.1|30774.8|30683.8|30770.1|30679.1|34
1653913090000|2022-05-30 12:18:10|30774|30683|30798.2|30707.2|30798.2|30707.2|30774|30683|36
1653913100000|2022-05-30 12:18:20|30801.2|30710.2|30803.3|30712.3|30806.9|30715.9|30781.9|30690.9|37
1653913110000|2022-05-30 12:18:30|30806.7|30715.7|30798.8|30707.8|30807.2|30716.2|30797.9|30706.9|37
1653913120000|2022-05-30 12:18:40|30798.6|30707.6|30801.1|30710.1|30803.5|30712.5|30798.5|30707.5|34
1653913130000|2022-05-30 12:18:50|30801.2|30710.2|30793|30702|30801.8|30710.8|30790.8|30699.8|34
1653913140000|2022-05-30 12:19:00|30793.1|30702.1|30799.7|30708.7|30802.1|30711.1|30791.4|30700.4|29
1653913150000|2022-05-30 12:19:10|30802.2|30711.2|30802.8|30711.8|30803.4|30712.4|30797.8|30706.8|33
1653913160000|2022-05-30 12:19:20|30802.6|30711.6|30935.9|30844.9|30938.9|30847.9|30801.7|30710.7|39
1653913170000|2022-05-30 12:19:30|30938.2|30847.2|30892.9|30801.9|30943.8|30852.8|30892.4|30801.4|38
1653913180000|2022-05-30 12:19:40|30884.3|30793.3|30932.7|30841.7|30933|30842|30884.3|30793.3|40
1653913190000|2022-05-30 12:19:50|30933.5|30842.5|30912.2|30821.2|30935|30844|30912.2|30821.2|39
1653913200000|2022-05-30 12:20:00|30913.6|30822.6|30885.4|30794.4|30913.6|30822.6|30884.7|30793.7|34
1653913210000|2022-05-30 12:20:10|30884.9|30793.9|30880.9|30789.9|30892.4|30801.4|30876.9|30785.9|37
1653913220000|2022-05-30 12:20:20|30881.6|30790.6|30878.5|30787.5|30881.6|30790.6|30877.8|30786.8|34
1653913230000|2022-05-30 12:20:30|30878.9|30787.9|30874.8|30783.8|30880|30789|30874.8|30783.8|34
1653913240000|2022-05-30 12:20:40|30874.3|30783.3|30867.1|30776.1|30875.8|30784.8|30866.4|30775.4|32
1653913250000|2022-05-30 12:20:50|30866.8|30775.8|30869.9|30778.9|30872.8|30781.8|30864.3|30773.3|31
1653913260000|2022-05-30 12:21:00|30869.4|30778.4|30853.4|30762.4|30869.4|30778.4|30853.4|30762.4|35
1653913270000|2022-05-30 12:21:10|30853.8|30762.8|30843.9|30752.9|30854.9|30763.9|30842.9|30751.9|27
1653913280000|2022-05-30 12:21:20|30843|30752|30843.1|30752.1|30850.4|30759.4|30841.3|30750.3|29
1653913290000|2022-05-30 12:21:30|30843.5|30752.5|30819.6|30728.6|30843.5|30752.5|30816.5|30725.5|35
1653913300000|2022-05-30 12:21:40|30819.9|30728.9|30801.8|30710.8|30819.9|30728.9|30801.8|30710.8|29
1653913310000|2022-05-30 12:21:50|30804.8|30713.8|30800.9|30709.9|30807.2|30716.2|30800.9|30709.9|33
1653913320000|2022-05-30 12:22:00|30801.3|30710.3|30778.3|30687.3|30801.3|30710.3|30771.1|30680.1|36
1653913330000|2022-05-30 12:22:10|30777.5|30686.5|30777.2|30686.2|30777.6|30686.6|30770.4|30679.4|30
1653913340000|2022-05-30 12:22:20|30777.4|30686.4|30761.7|30670.7|30777.4|30686.4|30759.5|30668.5|33
1653913350000|2022-05-30 12:22:30|30761.8|30670.8|30750.5|30659.5|30762.7|30671.7|30749.2|30658.2|32
1653913360000|2022-05-30 12:22:40|30750.4|30659.4|30737|30646|30754.5|30663.5|30736.5|30645.5|30
1653913370000|2022-05-30 12:22:50|30737.2|30646.2|30748|30657|30751.7|30660.7|30734.5|30643.5|29
1653913380000|2022-05-30 12:23:00|30748.9|30657.9|30746.9|30655.9|30755.8|30664.8|30746.9|30655.9|34
1653913390000|2022-05-30 12:23:10|30744.9|30653.9|30735.7|30644.7|30745.6|30654.6|30735.4|30644.4|30
1653913400000|2022-05-30 12:23:20|30734.8|30643.8|30718.4|30627.4|30741.8|30650.8|30718.4|30627.4|30
1653913410000|2022-05-30 12:23:30|30717.4|30626.4|30715.3|30624.3|30717.4|30626.4|30713.7|30622.7|28
1653913420000|2022-05-30 12:23:40|30713|30622|30706.4|30615.4|30713|30622|30699.3|30608.3|38
1653913430000|2022-05-30 12:23:50|30706.3|30615.3|30710.5|30619.5|30711.2|30620.2|30705.7|30614.7|35
1653913440000|2022-05-30 12:24:00|30710.6|30619.6|30682.4|30591.4|30710.6|30619.6|30682.4|30591.4|37
1653913450000|2022-05-30 12:24:10|30681.9|30590.9|30646.2|30555.2|30681.9|30590.9|30645.7|30554.7|37
1653913460000|2022-05-30 12:24:20|30647.9|30556.9|30660.8|30569.8|30660.8|30569.8|30640.3|30549.3|32
1653913470000|2022-05-30 12:24:30|30660.6|30569.6|30677.3|30586.3|30677.4|30586.4|30656.1|30565.1|34
1653913480000|2022-05-30 12:24:40|30675|30584|30672.5|30581.5|30690.5|30599.5|30672.1|30581.1|38
1653913490000|2022-05-30 12:24:50|30674.4|30583.4|30674|30583|30680.9|30589.9|30666.5|30575.5|37
1653913500000|2022-05-30 12:25:00|30674.1|30583.1|30668.3|30577.3|30674.3|30583.3|30666.7|30575.7|30
1653913510000|2022-05-30 12:25:10|30669|30578|30663|30572|30672.5|30581.5|30662.9|30571.9|36
1653913520000|2022-05-30 12:25:20|30662.4|30571.4|30640.8|30549.8|30662.7|30571.7|30640.7|30549.7|31
1653913530000|2022-05-30 12:25:30|30641.2|30550.2|30655.9|30564.9|30655.9|30564.9|30636.7|30545.7|29
1653913540000|2022-05-30 12:25:40|30656.4|30565.4|30649.5|30558.5|30656.4|30565.4|30648.7|30557.7|30
1653913550000|2022-05-30 12:25:50|30647.1|30556.1|30640.1|30549.1|30660.9|30569.9|30640.1|30549.1|33
1653913560000|2022-05-30 12:26:00|30640.3|30549.3|30639.8|30548.8|30648.3|30557.3|30639.4|30548.4|22
1653913570000|2022-05-30 12:26:10|30639.4|30548.4|30653.9|30562.9|30655.3|30564.3|30639.4|30548.4|24
1653913580000|2022-05-30 12:26:20|30652.6|30561.6|30657.9|30566.9|30662|30571|30651.1|30560.1|34
1653913590000|2022-05-30 12:26:30|30655.1|30564.1|30652.2|30561.2|30659.1|30568.1|30648.5|30557.5|31
1653913600000|2022-05-30 12:26:40|30653.6|30562.6|30652.5|30561.5|30654.9|30563.9|30651.1|30560.1|15
1653913610000|2022-05-30 12:26:50|30654.9|30563.9|30656.6|30565.6|30656.7|30565.7|30651.1|30560.1|24
1653913620000|2022-05-30 12:27:00|30651.6|30560.6|30645.8|30554.8|30653.2|30562.2|30645.1|30554.1|25
1653913630000|2022-05-30 12:27:10|30646|30555|30646.9|30555.9|30651.8|30560.8|30646|30555|33
1653913640000|2022-05-30 12:27:20|30646.5|30555.5|30643.4|30552.4|30646.7|30555.7|30642.2|30551.2|25
1653913650000|2022-05-30 12:27:30|30643.5|30552.5|30646.8|30555.8|30649|30558|30640.9|30549.9|31
1653913660000|2022-05-30 12:27:40|30646.5|30555.5|30645.6|30554.6|30646.7|30555.7|30645.3|30554.3|24
1653913670000|2022-05-30 12:27:50|30645.4|30554.4|30639.4|30548.4|30645.4|30554.4|30639.4|30548.4|19
1653913680000|2022-05-30 12:28:00|30639.3|30548.3|30640.3|30549.3|30642.1|30551.1|30639.3|30548.3|20
1653913690000|2022-05-30 12:28:10|30641|30550|30638.1|30547.1|30643.4|30552.4|30637.7|30546.7|29
1653913700000|2022-05-30 12:28:20|30638.2|30547.2|30608.1|30517.1|30639.8|30548.8|30608.1|30517.1|33
1653913710000|2022-05-30 12:28:30|30608.4|30517.4|30616.3|30525.3|30623.1|30532.1|30606.5|30515.5|38
1653913720000|2022-05-30 12:28:40|30618.1|30527.1|30587.7|30496.7|30618.8|30527.8|30587.7|30496.7|38
1653913730000|2022-05-30 12:28:50|30581.6|30490.6|30560.9|30469.9|30585.1|30494.1|30560.9|30469.9|40
1653913740000|2022-05-30 12:29:00|30562.8|30471.8|30519.3|30428.3|30562.8|30471.8|30506.9|30415.9|40
1653913750000|2022-05-30 12:29:10|30519.7|30428.7|30517.5|30426.5|30522|30431|30498.7|30407.7|37
1653913760000|2022-05-30 12:29:20|30520.2|30429.2|30529.6|30438.6|30529.6|30438.6|30509.4|30418.4|38
1653913770000|2022-05-30 12:29:30|30528.7|30437.7|30515.6|30424.6|30536.8|30445.8|30515.4|30424.4|36
1653913780000|2022-05-30 12:29:40|30514.9|30423.9|30494.3|30403.3|30514.9|30423.9|30493.8|30402.8|35
1653913790000|2022-05-30 12:29:50|30494.1|30403.1|30492.1|30401.1|30496.4|30405.4|30485.7|30394.7|39
1653913800000|2022-05-30 12:30:00|30495.2|30404.2|30509.8|30418.8|30516.9|30425.9|30492.8|30401.8|39
1653913810000|2022-05-30 12:30:10|30516.2|30425.2|30516.7|30425.7|30518.5|30427.5|30510.9|30419.9|39
1653913820000|2022-05-30 12:30:20|30515.4|30424.4|30526.2|30435.2|30539|30448|30515.4|30424.4|34
1653913830000|2022-05-30 12:30:30|30526.6|30435.6|30530.6|30439.6|30530.8|30439.8|30519|30428|34
1653913840000|2022-05-30 12:30:40|30530.5|30439.5|30524.5|30433.5|30531.9|30440.9|30522.8|30431.8|33
1653913850000|2022-05-30 12:30:50|30523.2|30432.2|30514.7|30423.7|30523.2|30432.2|30514.7|30423.7|33
1653913860000|2022-05-30 12:31:00|30514.3|30423.3|30495.3|30404.3|30514.8|30423.8|30494.1|30403.1|38
1653913870000|2022-05-30 12:31:10|30493.1|30402.1|30479.5|30388.5|30494.4|30403.4|30478.3|30387.3|34
1653913880000|2022-05-30 12:31:20|30484|30393|30477.4|30386.4|30488.1|30397.1|30473.7|30382.7|38
1653913890000|2022-05-30 12:31:30|30475.4|30384.4|30489.7|30398.7|30489.8|30398.8|30475.4|30384.4|37
1653913900000|2022-05-30 12:31:40|30492.1|30401.1|30484.1|30393.1|30492.1|30401.1|30473.7|30382.7|36
1653913910000|2022-05-30 12:31:50|30484.5|30393.5|30495.8|30404.8|30495.8|30404.8|30481.5|30390.5|34
1653913920000|2022-05-30 12:32:00|30496|30405|30516.6|30425.6|30516.6|30425.6|30494.7|30403.7|29
1653913930000|2022-05-30 12:32:10|30519.4|30428.4|30526.3|30435.3|30527|30436|30510.8|30419.8|38
1653913940000|2022-05-30 12:32:20|30527|30436|30484.7|30393.7|30527.2|30436.2|30482.4|30391.4|37
1653913950000|2022-05-30 12:32:30|30485|30394|30459.3|30368.3|30489.4|30398.4|30459.3|30368.3|39
1653913960000|2022-05-30 12:32:40|30459.1|30368.1|30458.2|30367.2|30481|30390|30457.7|30366.7|36
1653913970000|2022-05-30 12:32:50|30457.8|30366.8|30454.4|30363.4|30459.5|30368.5|30444.4|30353.4|32
1653913980000|2022-05-30 12:33:00|30454.1|30363.1|30422.8|30331.8|30455.2|30364.2|30421.7|30330.7|35
1653913990000|2022-05-30 12:33:10|30420.6|30329.6|30410.5|30319.5|30428.3|30337.3|30401.1|30310.1|35
1653914000000|2022-05-30 12:33:20|30403.2|30312.2|30403.8|30312.8|30409.1|30318.1|30397.8|30306.8|38
1653914010000|2022-05-30 12:33:30|30403.5|30312.5|30384.6|30293.6|30405.9|30314.9|30382.9|30291.9|40
1653914020000|2022-05-30 12:33:40|30383.3|30292.3|30402.9|30311.9|30402.9|30311.9|30377.9|30286.9|37
1653914030000|2022-05-30 12:33:50|30404.1|30313.1|30408|30317|30419.7|30328.7|30404.1|30313.1|39
1653914040000|2022-05-30 12:34:00|30407.8|30316.8|30389.4|30298.4|30407.8|30316.8|30386.6|30295.6|35
1653914050000|2022-05-30 12:34:10|30390.2|30299.2|30400.4|30309.4|30402.1|30311.1|30381|30290|40
1653914060000|2022-05-30 12:34:20|30400.3|30309.3|30448.7|30357.7|30448.7|30357.7|30400.3|30309.3|35
1653914070000|2022-05-30 12:34:30|30448.6|30357.6|30438.8|30347.8|30456.7|30365.7|30438.8|30347.8|35
1653914080000|2022-05-30 12:34:40|30441|30350|30450.6|30359.6|30463.7|30372.7|30438.2|30347.2|36
1653914090000|2022-05-30 12:34:50|30456.1|30365.1|30467.1|30376.1|30467.6|30376.6|30453.2|30362.2|38
1653914100000|2022-05-30 12:35:00|30468.1|30377.1|30490.7|30399.7|30492.1|30401.1|30467.5|30376.5|36
1653914110000|2022-05-30 12:35:10|30490.1|30399.1|30476.7|30385.7|30504|30413|30471.1|30380.1|38
1653914120000|2022-05-30 12:35:20|30470.5|30379.5|30465.9|30374.9|30480.4|30389.4|30465.8|30374.8|31
1653914130000|2022-05-30 12:35:30|30466.7|30375.7|30468.7|30377.7|30468.7|30377.7|30459.4|30368.4|32
1653914140000|2022-05-30 12:35:40|30468.8|30377.8|30453.4|30362.4|30469.2|30378.2|30453.4|30362.4|36
1653914150000|2022-05-30 12:35:50|30452.7|30361.7|30457.3|30366.3|30457.3|30366.3|30447.5|30356.5|34
1653914160000|2022-05-30 12:36:00|30457.1|30366.1|30468.5|30377.5|30470|30379|30456.7|30365.7|36
1653914170000|2022-05-30 12:36:10|30468.6|30377.6|30484.2|30393.2|30486.3|30395.3|30468.6|30377.6|35
1653914180000|2022-05-30 12:36:20|30484.3|30393.3|30497.5|30406.5|30501.6|30410.6|30484.3|30393.3|37
1653914190000|2022-05-30 12:36:30|30497.8|30406.8|30486.9|30395.9|30499.6|30408.6|30473.2|30382.2|37
1653914200000|2022-05-30 12:36:40|30487|30396|30488.1|30397.1|30495.2|30404.2|30487|30396|38
1653914210000|2022-05-30 12:36:50|30486.2|30395.2|30482.2|30391.2|30486.2|30395.2|30478.9|30387.9|32
1653914220000|2022-05-30 12:37:00|30482.1|30391.1|30479|30388|30482.1|30391.1|30473.8|30382.8|35
1653914230000|2022-05-30 12:37:10|30478.7|30387.7|30480.8|30389.8|30486.7|30395.7|30478.7|30387.7|32
1653914240000|2022-05-30 12:37:20|30482.1|30391.1|30489|30398|30492.9|30401.9|30482|30391|29
1653914250000|2022-05-30 12:37:30|30487.2|30396.2|30489.5|30398.5|30494.2|30403.2|30487.2|30396.2|16
1653914260000|2022-05-30 12:37:40|30489.6|30398.6|30498.2|30407.2|30503.8|30412.8|30488.9|30397.9|24
1653914270000|2022-05-30 12:37:50|30499.7|30408.7|30510.2|30419.2|30510.2|30419.2|30498.1|30407.1|31
1653914280000|2022-05-30 12:38:00|30510.8|30419.8|30515.2|30424.2|30521|30430|30508.7|30417.7|36
1653914290000|2022-05-30 12:38:10|30512.6|30421.6|30505.5|30414.5|30513.5|30422.5|30498.7|30407.7|35
1653914300000|2022-05-30 12:38:20|30508|30417|30510.3|30419.3|30514.2|30423.2|30508|30417|34
1653914310000|2022-05-30 12:38:30|30510.1|30419.1|30512.9|30421.9|30516.1|30425.1|30510.1|30419.1|20
1653914320000|2022-05-30 12:38:40|30513.5|30422.5|30490.1|30399.1|30515.2|30424.2|30489.5|30398.5|33
1653914330000|2022-05-30 12:38:50|30489.4|30398.4|30493.3|30402.3|30501.3|30410.3|30488.2|30397.2|31
1653914340000|2022-05-30 12:39:00|30494|30403|30509.1|30418.1|30509.1|30418.1|30494|30403|36
1653914350000|2022-05-30 12:39:10|30506.9|30415.9|30509.7|30418.7|30510.1|30419.1|30500.9|30409.9|35
1653914360000|2022-05-30 12:39:20|30510.1|30419.1|30512.4|30421.4|30514.9|30423.9|30510.1|30419.1|26
1653914370000|2022-05-30 12:39:30|30514.1|30423.1|30527.1|30436.1|30527.1|30436.1|30512|30421|33
1653914380000|2022-05-30 12:39:40|30527.8|30436.8|30531.2|30440.2|30535.7|30444.7|30526.3|30435.3|30
1653914390000|2022-05-30 12:39:50|30531|30440|30542.3|30451.3|30542.3|30451.3|30531|30440|37
1653914400000|2022-05-30 12:40:00|30539.2|30448.2|30541.1|30450.1|30547.6|30456.6|30534.7|30443.7|38
1653914410000|2022-05-30 12:40:10|30540.7|30449.7|30526.8|30435.8|30540.9|30449.9|30521.5|30430.5|37
1653914420000|2022-05-30 12:40:20|30526.6|30435.6|30526.3|30435.3|30527.1|30436.1|30523.9|30432.9|25
1653914430000|2022-05-30 12:40:30|30527|30436|30528.1|30437.1|30529.5|30438.5|30524.5|30433.5|37
1653914440000|2022-05-30 12:40:40|30527.8|30436.8|30518|30427|30528|30437|30515.5|30424.5|32
1653914450000|2022-05-30 12:40:50|30517.3|30426.3|30513.7|30422.7|30518.6|30427.6|30507.5|30416.5|36
1653914460000|2022-05-30 12:41:00|30513.9|30422.9|30539.2|30448.2|30542|30451|30513.7|30422.7|35
1653914470000|2022-05-30 12:41:10|30539|30448|30530.5|30439.5|30540.2|30449.2|30529.3|30438.3|32
1653914480000|2022-05-30 12:41:20|30530.8|30439.8|30530.5|30439.5|30533.8|30442.8|30529.4|30438.4|26
1653914490000|2022-05-30 12:41:30|30530.7|30439.7|30527.8|30436.8|30530.7|30439.7|30521.9|30430.9|21
1653914500000|2022-05-30 12:41:40|30527.4|30436.4|30525.2|30434.2|30528.2|30437.2|30522.4|30431.4|31
1653914510000|2022-05-30 12:41:50|30524.5|30433.5|30513.9|30422.9|30524.7|30433.7|30511.5|30420.5|25
1653914520000|2022-05-30 12:42:00|30514.2|30423.2|30503.3|30412.3|30514.2|30423.2|30499.8|30408.8|31
1653914530000|2022-05-30 12:42:10|30502.8|30411.8|30511.2|30420.2|30511.2|30420.2|30500.4|30409.4|26
1653914540000|2022-05-30 12:42:20|30509.6|30418.6|30514.4|30423.4|30517.4|30426.4|30509.6|30418.6|32
1653914550000|2022-05-30 12:42:30|30513|30422|30518.9|30427.9|30522.3|30431.3|30511.2|30420.2|30
1653914560000|2022-05-30 12:42:40|30514.1|30423.1|30501.2|30410.2|30514.1|30423.1|30499.6|30408.6|29
1653914570000|2022-05-30 12:42:50|30500.8|30409.8|30494.4|30403.4|30500.8|30409.8|30492.7|30401.7|18
1653914580000|2022-05-30 12:43:00|30495|30404|30494.5|30403.5|30495|30404|30494.1|30403.1|7
1653914590000|2022-05-30 12:43:10|30493.1|30402.1|30498.4|30407.4|30502.1|30411.1|30493.1|30402.1|18
1653914600000|2022-05-30 12:43:20|30504.2|30413.2|30501|30410|30504.2|30413.2|30500.8|30409.8|13
1653914610000|2022-05-30 12:43:30|30503.5|30412.5|30498.9|30407.9|30507.3|30416.3|30498.9|30407.9|15
1653914620000|2022-05-30 12:43:40|30497.8|30406.8|30495.8|30404.8|30498.3|30407.3|30495.8|30404.8|25
1653914630000|2022-05-30 12:43:50|30495.9|30404.9|30495.4|30404.4|30496.9|30405.9|30495.4|30404.4|16
1653914640000|2022-05-30 12:44:00|30495.9|30404.9|30489.6|30398.6|30497.9|30406.9|30487|30396|30
1653914650000|2022-05-30 12:44:10|30490.6|30399.6|30486.7|30395.7|30491.1|30400.1|30486.2|30395.2|25
1653914660000|2022-05-30 12:44:20|30487.4|30396.4|30470.5|30379.5|30487.6|30396.6|30470.5|30379.5|33
1653914670000|2022-05-30 12:44:30|30470.3|30379.3|30452.5|30361.5|30472.1|30381.1|30444.9|30353.9|33
1653914680000|2022-05-30 12:44:40|30456|30365|30442.3|30351.3|30456.1|30365.1|30439.3|30348.3|38
1653914690000|2022-05-30 12:44:50|30441.1|30350.1|30460.8|30369.8|30470.2|30379.2|30441.1|30350.1|35
1653914700000|2022-05-30 12:45:00|30459.1|30368.1|30438.7|30347.7|30459.1|30368.1|30438.7|30347.7|31
1653914710000|2022-05-30 12:45:10|30438.8|30347.8|30447.1|30356.1|30447.1|30356.1|30430.5|30339.5|33
1653914720000|2022-05-30 12:45:20|30448.4|30357.4|30458.4|30367.4|30458.8|30367.8|30448.4|30357.4|36
1653914730000|2022-05-30 12:45:30|30458|30367|30461.2|30370.2|30463.2|30372.2|30457.2|30366.2|27
1653914740000|2022-05-30 12:45:40|30461.3|30370.3|30466.5|30375.5|30467.6|30376.6|30461.3|30370.3|32
1653914750000|2022-05-30 12:45:50|30466.4|30375.4|30464.7|30373.7|30467.1|30376.1|30460.5|30369.5|25
1653914760000|2022-05-30 12:46:00|30465.5|30374.5|30468.4|30377.4|30470.5|30379.5|30463.7|30372.7|29
1653914770000|2022-05-30 12:46:10|30469.2|30378.2|30467.7|30376.7|30474.6|30383.6|30464.6|30373.6|30
1653914780000|2022-05-30 12:46:20|30467.8|30376.8|30468.5|30377.5|30469|30378|30467.2|30376.2|24
1653914790000|2022-05-30 12:46:30|30468.6|30377.6|30472.9|30381.9|30474.6|30383.6|30468.3|30377.3|22
1653914800000|2022-05-30 12:46:40|30475.9|30384.9|30476.2|30385.2|30495.3|30404.3|30473.8|30382.8|38
1653914810000|2022-05-30 12:46:50|30476.5|30385.5|30492.6|30401.6|30494.8|30403.8|30475.4|30384.4|35
1653914820000|2022-05-30 12:47:00|30492.7|30401.7|30484.3|30393.3|30493.5|30402.5|30483.5|30392.5|25
1653914830000|2022-05-30 12:47:10|30483.7|30392.7|30469.9|30378.9|30484.2|30393.2|30464.1|30373.1|29
1653914840000|2022-05-30 12:47:20|30469.2|30378.2|30465.5|30374.5|30469.2|30378.2|30464|30373|16
1653914850000|2022-05-30 12:47:30|30468.1|30377.1|30469.6|30378.6|30474|30383|30464.2|30373.2|36
1653914860000|2022-05-30 12:47:40|30469.8|30378.8|30470.6|30379.6|30470.7|30379.7|30469.4|30378.4|26
1653914870000|2022-05-30 12:47:50|30470.7|30379.7|30471.2|30380.2|30472.1|30381.1|30468.8|30377.8|27
1653914880000|2022-05-30 12:48:00|30471.3|30380.3|30472.8|30381.8|30478|30387|30470.6|30379.6|29
1653914890000|2022-05-30 12:48:10|30472.1|30381.1|30469|30378|30475|30384|30468.7|30377.7|28
1653914900000|2022-05-30 12:48:20|30469.8|30378.8|30468.8|30377.8|30469.9|30378.9|30468.7|30377.7|20
1653914910000|2022-05-30 12:48:30|30468.2|30377.2|30474.9|30383.9|30476.3|30385.3|30468.2|30377.2|31
1653914920000|2022-05-30 12:48:40|30474.7|30383.7|30474.5|30383.5|30475.3|30384.3|30473.6|30382.6|18
1653914930000|2022-05-30 12:48:50|30473.7|30382.7|30472.3|30381.3|30475|30384|30471.6|30380.6|19
1653914940000|2022-05-30 12:49:00|30471.6|30380.6|30473.4|30382.4|30473.8|30382.8|30471.4|30380.4|13
1653914950000|2022-05-30 12:49:10|30473.8|30382.8|30468.7|30377.7|30474.6|30383.6|30467.8|30376.8|24
1653914960000|2022-05-30 12:49:20|30468.6|30377.6|30469.3|30378.3|30469.8|30378.8|30466.8|30375.8|25
1653914970000|2022-05-30 12:49:30|30468.4|30377.4|30473.7|30382.7|30474.5|30383.5|30468.4|30377.4|23
1653914980000|2022-05-30 12:49:40|30473.4|30382.4|30472.8|30381.8|30473.7|30382.7|30471.4|30380.4|27
1653914990000|2022-05-30 12:49:50|30472.6|30381.6|30473|30382|30473.1|30382.1|30471.3|30380.3|23
1653915000000|2022-05-30 12:50:00|30472.7|30381.7|30476.1|30385.1|30488.2|30397.2|30472.4|30381.4|28
1653915010000|2022-05-30 12:50:10|30476.3|30385.3|30482.8|30391.8|30482.8|30391.8|30476.3|30385.3|31
1653915020000|2022-05-30 12:50:20|30482|30391|30487|30396|30487|30396|30481.5|30390.5|26
1653915030000|2022-05-30 12:50:30|30486.9|30395.9|30488.6|30397.6|30488.6|30397.6|30484.5|30393.5|23
1653915040000|2022-05-30 12:50:40|30489.4|30398.4|30505.9|30414.9|30508|30417|30489.4|30398.4|22
1653915050000|2022-05-30 12:50:50|30500.9|30409.9|30507.3|30416.3|30508.5|30417.5|30500.9|30409.9|26
1653915060000|2022-05-30 12:51:00|30507.5|30416.5|30516.8|30425.8|30516.9|30425.9|30503.1|30412.1|31
1653915070000|2022-05-30 12:51:10|30516.9|30425.9|30523|30432|30523.6|30432.6|30513.2|30422.2|26
1653915080000|2022-05-30 12:51:20|30524|30433|30522.5|30431.5|30530.9|30439.9|30522.5|30431.5|31
1653915090000|2022-05-30 12:51:30|30518.5|30427.5|30522.3|30431.3|30524|30433|30518.5|30427.5|36
1653915100000|2022-05-30 12:51:40|30524.5|30433.5|30537.7|30446.7|30537.7|30446.7|30522|30431|30
1653915110000|2022-05-30 12:51:50|30529.5|30438.5|30543.5|30452.5|30546.8|30455.8|30522.7|30431.7|34
1653915120000|2022-05-30 12:52:00|30542.2|30451.2|30566.5|30475.5|30566.7|30475.7|30539.8|30448.8|26
1653915130000|2022-05-30 12:52:10|30565.2|30474.2|30552.9|30461.9|30566.5|30475.5|30552.8|30461.8|32
1653915140000|2022-05-30 12:52:20|30553.7|30462.7|30554.3|30463.3|30556.3|30465.3|30551.6|30460.6|33
1653915150000|2022-05-30 12:52:30|30554.7|30463.7|30541.5|30450.5|30554.7|30463.7|30539.9|30448.9|36
1653915160000|2022-05-30 12:52:40|30541.6|30450.6|30547.4|30456.4|30550.3|30459.3|30541.6|30450.6|30
1653915170000|2022-05-30 12:52:50|30549|30458|30546.2|30455.2|30551.5|30460.5|30546.2|30455.2|31
1653915180000|2022-05-30 12:53:00|30546.4|30455.4|30548.8|30457.8|30551.2|30460.2|30546.2|30455.2|24
1653915190000|2022-05-30 12:53:10|30549.5|30458.5|30559.6|30468.6|30561.4|30470.4|30548.8|30457.8|21
1653915200000|2022-05-30 12:53:20|30559.5|30468.5|30556|30465|30559.5|30468.5|30555|30464|25
1653915210000|2022-05-30 12:53:30|30558.9|30467.9|30562.1|30471.1|30564.8|30473.8|30555.6|30464.6|33
1653915220000|2022-05-30 12:53:40|30561.9|30470.9|30563.5|30472.5|30566|30475|30561.6|30470.6|23
1653915230000|2022-05-30 12:53:50|30565.2|30474.2|30573.4|30482.4|30581.1|30490.1|30565.2|30474.2|32
1653915240000|2022-05-30 12:54:00|30571.5|30480.5|30575.6|30484.6|30575.6|30484.6|30570.3|30479.3|30
1653915250000|2022-05-30 12:54:10|30575.9|30484.9|30585.6|30494.6|30585.7|30494.7|30575.9|30484.9|27
1653915260000|2022-05-30 12:54:20|30581.5|30490.5|30582.3|30491.3|30601.6|30510.6|30581.1|30490.1|39
1653915270000|2022-05-30 12:54:30|30582.2|30491.2|30577|30486|30584.3|30493.3|30575.1|30484.1|33
1653915280000|2022-05-30 12:54:40|30575|30484|30576.3|30485.3|30577.6|30486.6|30573.9|30482.9|29
1653915290000|2022-05-30 12:54:50|30577.5|30486.5|30575.6|30484.6|30579.8|30488.8|30574.2|30483.2|31
1653915300000|2022-05-30 12:55:00|30574.1|30483.1|30578.8|30487.8|30580.3|30489.3|30574.1|30483.1|27
1653915310000|2022-05-30 12:55:10|30577.2|30486.2|30582.1|30491.1|30582.1|30491.1|30576.2|30485.2|26
1653915320000|2022-05-30 12:55:20|30580.9|30489.9|30581.5|30490.5|30590.5|30499.5|30580.9|30489.9|17
1653915330000|2022-05-30 12:55:30|30585.6|30494.6|30582.1|30491.1|30586.7|30495.7|30581.5|30490.5|18
1653915340000|2022-05-30 12:55:40|30582.2|30491.2|30569.9|30478.9|30583.2|30492.2|30569.9|30478.9|24
1653915350000|2022-05-30 12:55:50|30572.4|30481.4|30571.1|30480.1|30572.9|30481.9|30568.8|30477.8|28
1653915360000|2022-05-30 12:56:00|30572.7|30481.7|30573.1|30482.1|30573.6|30482.6|30564.3|30473.3|22
1653915370000|2022-05-30 12:56:10|30573.2|30482.2|30562.7|30471.7|30573.3|30482.3|30559.8|30468.8|25
1653915380000|2022-05-30 12:56:20|30561.7|30470.7|30562|30471|30562.8|30471.8|30555.6|30464.6|20
1653915390000|2022-05-30 12:56:30|30561.9|30470.9|30557.6|30466.6|30562.8|30471.8|30554.5|30463.5|20
1653915400000|2022-05-30 12:56:40|30558.7|30467.7|30552.8|30461.8|30560.7|30469.7|30552.8|30461.8|28
1653915410000|2022-05-30 12:56:50|30552.6|30461.6|30548.9|30457.9|30553.7|30462.7|30548.7|30457.7|22
1653915420000|2022-05-30 12:57:00|30546.9|30455.9|30546.9|30455.9|30547.9|30456.9|30545.7|30454.7|28
1653915430000|2022-05-30 12:57:10|30547.4|30456.4|30548.3|30457.3|30551.1|30460.1|30546.8|30455.8|27
1653915440000|2022-05-30 12:57:20|30548.7|30457.7|30548.6|30457.6|30550.2|30459.2|30548.4|30457.4|14
1653915450000|2022-05-30 12:57:30|30548.8|30457.8|30548.2|30457.2|30549.5|30458.5|30548.2|30457.2|17
1653915460000|2022-05-30 12:57:40|30548.6|30457.6|30547.8|30456.8|30549.1|30458.1|30547.8|30456.8|20
1653915470000|2022-05-30 12:57:50|30547.7|30456.7|30547.1|30456.1|30548.8|30457.8|30546.3|30455.3|22
1653915480000|2022-05-30 12:58:00|30547.4|30456.4|30547.8|30456.8|30551.2|30460.2|30546|30455|30
1653915490000|2022-05-30 12:58:10|30547.7|30456.7|30547.3|30456.3|30548.8|30457.8|30546.5|30455.5|20
1653915500000|2022-05-30 12:58:20|30547.2|30456.2|30556.9|30465.9|30558.9|30467.9|30547.2|30456.2|22
1653915510000|2022-05-30 12:58:30|30557.2|30466.2|30549.9|30458.9|30562.4|30471.4|30549.3|30458.3|29
1653915520000|2022-05-30 12:58:40|30551.5|30460.5|30568.9|30477.9|30568.9|30477.9|30548.6|30457.6|21
1653915530000|2022-05-30 12:58:50|30569.7|30478.7|30563|30472|30573.1|30482.1|30555.4|30464.4|21
1653915540000|2022-05-30 12:59:00|30563.2|30472.2|30563.1|30472.1|30563.8|30472.8|30560.4|30469.4|30
1653915550000|2022-05-30 12:59:10|30563.4|30472.4|30563.7|30472.7|30566.7|30475.7|30563.1|30472.1|22
1653915560000|2022-05-30 12:59:20|30563.1|30472.1|30561.2|30470.2|30563.1|30472.1|30558.4|30467.4|24
1653915570000|2022-05-30 12:59:30|30559|30468|30550|30459|30561.4|30470.4|30546|30455|30
1653915580000|2022-05-30 12:59:40|30549.8|30458.8|30556.2|30465.2|30557.2|30466.2|30548.7|30457.7|29
1653915590000|2022-05-30 12:59:50|30556.1|30465.1|30555.6|30464.6|30558.1|30467.1|30555.2|30464.2|19
1653915600000|2022-05-30 13:00:00|30555.9|30464.9|30563.6|30472.6|30563.6|30472.6|30552.5|30461.5|31
1653915610000|2022-05-30 13:00:10|30562.5|30471.5|30562|30471|30564.7|30473.7|30561.5|30470.5|28
1653915620000|2022-05-30 13:00:20|30560.4|30469.4|30558.6|30467.6|30560.4|30469.4|30557.6|30466.6|31
1653915630000|2022-05-30 13:00:30|30556|30465|30550.5|30459.5|30556|30465|30546.8|30455.8|30
1653915640000|2022-05-30 13:00:40|30551.3|30460.3|30554.5|30463.5|30557.8|30466.8|30549.9|30458.9|31
1653915650000|2022-05-30 13:00:50|30555.9|30464.9|30555.4|30464.4|30558.5|30467.5|30554.4|30463.4|18
1653915660000|2022-05-30 13:01:00|30555.3|30464.3|30563.1|30472.1|30564.1|30473.1|30553.8|30462.8|29
1653915670000|2022-05-30 13:01:10|30563.8|30472.8|30563.5|30472.5|30567.5|30476.5|30562.3|30471.3|24
1653915680000|2022-05-30 13:01:20|30563.6|30472.6|30557.7|30466.7|30564.1|30473.1|30556.3|30465.3|31
1653915690000|2022-05-30 13:01:30|30558.5|30467.5|30581|30490|30581|30490|30558.5|30467.5|32
1653915700000|2022-05-30 13:01:40|30582.9|30491.9|30589.8|30498.8|30590.3|30499.3|30582.9|30491.9|36
1653915710000|2022-05-30 13:01:50|30590.1|30499.1|30579.1|30488.1|30590.1|30499.1|30579.1|30488.1|38
1653915720000|2022-05-30 13:02:00|30579|30488|30582.1|30491.1|30588.3|30497.3|30579|30488|33
1653915730000|2022-05-30 13:02:10|30579.6|30488.6|30576.9|30485.9|30580|30489|30572.8|30481.8|29
1653915740000|2022-05-30 13:02:20|30575.1|30484.1|30585|30494|30586.8|30495.8|30573|30482|28
1653915750000|2022-05-30 13:02:30|30584.9|30493.9|30582.5|30491.5|30585.6|30494.6|30580.3|30489.3|29
1653915760000|2022-05-30 13:02:40|30582.9|30491.9|30566.7|30475.7|30583.1|30492.1|30566.7|30475.7|32
1653915770000|2022-05-30 13:02:50|30567.3|30476.3|30564.5|30473.5|30567.4|30476.4|30563.1|30472.1|32
1653915780000|2022-05-30 13:03:00|30564.8|30473.8|30547.9|30456.9|30564.9|30473.9|30546.8|30455.8|36
1653915790000|2022-05-30 13:03:10|30547.2|30456.2|30554.1|30463.1|30560.2|30469.2|30547.2|30456.2|26
1653915800000|2022-05-30 13:03:20|30553.9|30462.9|30552|30461|30556.3|30465.3|30551.1|30460.1|28
1653915810000|2022-05-30 13:03:30|30551.1|30460.1|30547.5|30456.5|30553.1|30462.1|30547.5|30456.5|23
1653915820000|2022-05-30 13:03:40|30549.2|30458.2|30551.9|30460.9|30551.9|30460.9|30547.4|30456.4|29
1653915830000|2022-05-30 13:03:50|30552.1|30461.1|30552.1|30461.1|30552.7|30461.7|30551.3|30460.3|26
1653915840000|2022-05-30 13:04:00|30552.4|30461.4|30546.7|30455.7|30552.5|30461.5|30546.7|30455.7|24
1653915850000|2022-05-30 13:04:10|30547.1|30456.1|30547.1|30456.1|30547.8|30456.8|30544.4|30453.4|27
1653915860000|2022-05-30 13:04:20|30546.9|30455.9|30529.2|30438.2|30547.7|30456.7|30529.2|30438.2|29
1653915870000|2022-05-30 13:04:30|30530.6|30439.6|30523.9|30432.9|30530.6|30439.6|30520.5|30429.5|32
1653915880000|2022-05-30 13:04:40|30523.7|30432.7|30526.2|30435.2|30532.6|30441.6|30522.5|30431.5|25
1653915890000|2022-05-30 13:04:50|30525.6|30434.6|30525|30434|30525.6|30434.6|30520.6|30429.6|30
1653915900000|2022-05-30 13:05:00|30524.3|30433.3|30525|30434|30525.6|30434.6|30523.9|30432.9|16
1653915910000|2022-05-30 13:05:10|30524.4|30433.4|30523.4|30432.4|30525.6|30434.6|30521|30430|16
1653915920000|2022-05-30 13:05:20|30524|30433|30523.7|30432.7|30524|30433|30523.3|30432.3|13
1653915930000|2022-05-30 13:05:30|30524.1|30433.1|30525.6|30434.6|30525.6|30434.6|30512|30421|24
1653915940000|2022-05-30 13:05:40|30510.2|30419.2|30507.5|30416.5|30510.3|30419.3|30505.9|30414.9|25
1653915950000|2022-05-30 13:05:50|30507.6|30416.6|30510.2|30419.2|30514.2|30423.2|30507.6|30416.6|31
1653915960000|2022-05-30 13:06:00|30509.2|30418.2|30516.6|30425.6|30519.1|30428.1|30509.2|30418.2|27
1653915970000|2022-05-30 13:06:10|30516.5|30425.5|30513.9|30422.9|30521.3|30430.3|30512.4|30421.4|32
1653915980000|2022-05-30 13:06:20|30512.5|30421.5|30514.2|30423.2|30514.8|30423.8|30512.2|30421.2|8
1653915990000|2022-05-30 13:06:30|30512.1|30421.1|30499.8|30408.8|30514.8|30423.8|30499.1|30408.1|32
1653916000000|2022-05-30 13:06:40|30500.2|30409.2|30490.2|30399.2|30500.3|30409.3|30488.1|30397.1|37
1653916010000|2022-05-30 13:06:50|30489.8|30398.8|30478.7|30387.7|30490|30399|30476|30385|29
1653916020000|2022-05-30 13:07:00|30477.7|30386.7|30477.6|30386.6|30478.5|30387.5|30476|30385|32
1653916030000|2022-05-30 13:07:10|30477.5|30386.5|30474.3|30383.3|30477.9|30386.9|30473.9|30382.9|32
1653916040000|2022-05-30 13:07:20|30473.9|30382.9|30456.5|30365.5|30474.3|30383.3|30451.1|30360.1|34
1653916050000|2022-05-30 13:07:30|30455.1|30364.1|30464.4|30373.4|30464.5|30373.5|30454.5|30363.5|32
1653916060000|2022-05-30 13:07:40|30465.2|30374.2|30467.1|30376.1|30471.9|30380.9|30464.6|30373.6|36
1653916070000|2022-05-30 13:07:50|30468.4|30377.4|30475.2|30384.2|30475.2|30384.2|30467|30376|29
1653916080000|2022-05-30 13:08:00|30475.6|30384.6|30476.7|30385.7|30478.7|30387.7|30474.8|30383.8|30
1653916090000|2022-05-30 13:08:10|30477.3|30386.3|30488.5|30397.5|30489.8|30398.8|30477.3|30386.3|24
1653916100000|2022-05-30 13:08:20|30488.6|30397.6|30476.3|30385.3|30489.5|30398.5|30474.9|30383.9|26
1653916110000|2022-05-30 13:08:30|30476.2|30385.2|30481.6|30390.6|30481.6|30390.6|30475.1|30384.1|23
1653916120000|2022-05-30 13:08:40|30482.9|30391.9|30483.8|30392.8|30485.3|30394.3|30480.4|30389.4|22
1653916130000|2022-05-30 13:08:50|30483.7|30392.7|30481.2|30390.2|30484.9|30393.9|30479.8|30388.8|25
1653916140000|2022-05-30 13:09:00|30479.8|30388.8|30469.6|30378.6|30479.8|30388.8|30466.8|30375.8|30
1653916150000|2022-05-30 13:09:10|30469.5|30378.5|30474|30383|30475.9|30384.9|30469.5|30378.5|26
1653916160000|2022-05-30 13:09:20|30474.2|30383.2|30473.3|30382.3|30476.1|30385.1|30472.8|30381.8|23
1653916170000|2022-05-30 13:09:30|30473.4|30382.4|30466.8|30375.8|30473.4|30382.4|30465|30374|15
1653916180000|2022-05-30 13:09:40|30466.3|30375.3|30466.5|30375.5|30466.8|30375.8|30463.2|30372.2|24
1653916190000|2022-05-30 13:09:50|30466.6|30375.6|30464.8|30373.8|30467.4|30376.4|30464.3|30373.3|22
1653916200000|2022-05-30 13:10:00|30464.5|30373.5|30449.5|30358.5|30464.5|30373.5|30449.5|30358.5|30
1653916210000|2022-05-30 13:10:10|30451.1|30360.1|30450.5|30359.5|30451.7|30360.7|30447|30356|25
1653916220000|2022-05-30 13:10:20|30450.7|30359.7|30449.3|30358.3|30451.4|30360.4|30448.3|30357.3|22
1653916230000|2022-05-30 13:10:30|30449.2|30358.2|30436.2|30345.2|30449.5|30358.5|30431.5|30340.5|38
1653916240000|2022-05-30 13:10:40|30434.7|30343.7|30439.8|30348.8|30440.2|30349.2|30430.5|30339.5|28
1653916250000|2022-05-30 13:10:50|30439.7|30348.7|30431.4|30340.4|30439.7|30348.7|30428.7|30337.7|35
1653916260000|2022-05-30 13:11:00|30431.2|30340.2|30439.3|30348.3|30439.5|30348.5|30426.4|30335.4|35
1653916270000|2022-05-30 13:11:10|30439.5|30348.5|30439.6|30348.6|30441.6|30350.6|30438.5|30347.5|25
1653916280000|2022-05-30 13:11:20|30438.5|30347.5|30440.8|30349.8|30440.8|30349.8|30438.5|30347.5|18
1653916290000|2022-05-30 13:11:30|30439.3|30348.3|30440.8|30349.8|30441.6|30350.6|30439.3|30348.3|11
1653916300000|2022-05-30 13:11:40|30440.9|30349.9|30440.6|30349.6|30440.9|30349.9|30439.3|30348.3|10
1653916310000|2022-05-30 13:11:50|30439.3|30348.3|30440.5|30349.5|30441.4|30350.4|30438.6|30347.6|20
1653916320000|2022-05-30 13:12:00|30440.9|30349.9|30449.6|30358.6|30449.6|30358.6|30439.3|30348.3|21
1653916330000|2022-05-30 13:12:10|30449.3|30358.3|30445.4|30354.4|30449.3|30358.3|30443.5|30352.5|20
1653916340000|2022-05-30 13:12:20|30443.5|30352.5|30431.6|30340.6|30444.2|30353.2|30430.1|30339.1|32
1653916350000|2022-05-30 13:12:30|30431.4|30340.4|30429|30338|30431.5|30340.5|30424.5|30333.5|30
1653916360000|2022-05-30 13:12:40|30429.2|30338.2|30416.2|30325.2|30430.5|30339.5|30408.6|30317.6|31
1653916370000|2022-05-30 13:12:50|30416.1|30325.1|30415.4|30324.4|30416.5|30325.5|30409.9|30318.9|28
1653916380000|2022-05-30 13:13:00|30415.3|30324.3|30418.5|30327.5|30420.4|30329.4|30414.6|30323.6|36
1653916390000|2022-05-30 13:13:10|30417.8|30326.8|30417.2|30326.2|30422|30331|30412.3|30321.3|31
1653916400000|2022-05-30 13:13:20|30416.8|30325.8|30395.7|30304.7|30416.8|30325.8|30395.7|30304.7|34
1653916410000|2022-05-30 13:13:30|30402.2|30311.2|30408.7|30317.7|30411.8|30320.8|30390.8|30299.8|34
1653916420000|2022-05-30 13:13:40|30407.7|30316.7|30414.2|30323.2|30418.4|30327.4|30407.7|30316.7|31
1653916430000|2022-05-30 13:13:50|30411.4|30320.4|30408.2|30317.2|30411.9|30320.9|30405.4|30314.4|28
1653916440000|2022-05-30 13:14:00|30407.1|30316.1|30398|30307|30407.1|30316.1|30396.9|30305.9|25
1653916450000|2022-05-30 13:14:10|30397.4|30306.4|30395|30304|30399.1|30308.1|30394.8|30303.8|22
1653916460000|2022-05-30 13:14:20|30398.8|30307.8|30383.6|30292.6|30399.1|30308.1|30383.3|30292.3|22
1653916470000|2022-05-30 13:14:30|30383.5|30292.5|30380.6|30289.6|30384.8|30293.8|30376.5|30285.5|34
1653916480000|2022-05-30 13:14:40|30379.6|30288.6|30375.7|30284.7|30381|30290|30373.3|30282.3|37
1653916490000|2022-05-30 13:14:50|30372.8|30281.8|30375.6|30284.6|30378.7|30287.7|30372.8|30281.8|36
1653916500000|2022-05-30 13:15:00|30375.2|30284.2|30374.1|30283.1|30376.5|30285.5|30372.9|30281.9|31
1653916510000|2022-05-30 13:15:10|30374.7|30283.7|30390.8|30299.8|30394.8|30303.8|30374.5|30283.5|36
1653916520000|2022-05-30 13:15:20|30390.9|30299.9|30397.2|30306.2|30400.9|30309.9|30390.9|30299.9|33
1653916530000|2022-05-30 13:15:30|30398.8|30307.8|30403.4|30312.4|30409.4|30318.4|30398.8|30307.8|34
1653916540000|2022-05-30 13:15:40|30403.7|30312.7|30401.8|30310.8|30405.5|30314.5|30401.1|30310.1|33
1653916550000|2022-05-30 13:15:50|30402.2|30311.2|30393.2|30302.2|30404.9|30313.9|30393.2|30302.2|37
1653916560000|2022-05-30 13:16:00|30395.3|30304.3|30400|30309|30402.6|30311.6|30394.6|30303.6|31
1653916570000|2022-05-30 13:16:10|30400.2|30309.2|30389.4|30298.4|30400.2|30309.2|30388.5|30297.5|23
1653916580000|2022-05-30 13:16:20|30390|30299|30386.5|30295.5|30392.8|30301.8|30385.2|30294.2|30
1653916590000|2022-05-30 13:16:30|30386.2|30295.2|30397.6|30306.6|30397.6|30306.6|30382.1|30291.1|33
1653916600000|2022-05-30 13:16:40|30397.2|30306.2|30384.6|30293.6|30399.1|30308.1|30383.4|30292.4|36
1653916610000|2022-05-30 13:16:50|30384.5|30293.5|30385.6|30294.6|30389.2|30298.2|30384.5|30293.5|35
1653916620000|2022-05-30 13:17:00|30385.5|30294.5|30395.9|30304.9|30395.9|30304.9|30385.5|30294.5|35
1653916630000|2022-05-30 13:17:10|30393.9|30302.9|30395|30304|30395.9|30304.9|30392.4|30301.4|26
1653916640000|2022-05-30 13:17:20|30395.8|30304.8|30405.6|30314.6|30406.1|30315.1|30395|30304|27
1653916650000|2022-05-30 13:17:30|30406|30315|30405.8|30314.8|30406.3|30315.3|30401.6|30310.6|30
1653916660000|2022-05-30 13:17:40|30406|30315|30400.3|30309.3|30406.6|30315.6|30398.5|30307.5|30
1653916670000|2022-05-30 13:17:50|30400.4|30309.4|30385.8|30294.8|30402.3|30311.3|30384.5|30293.5|29
1653916680000|2022-05-30 13:18:00|30385.5|30294.5|30390.1|30299.1|30392.2|30301.2|30384.7|30293.7|26
1653916690000|2022-05-30 13:18:10|30390.5|30299.5|30391.7|30300.7|30393.4|30302.4|30389.8|30298.8|31
1653916700000|2022-05-30 13:18:20|30391.6|30300.6|30390.7|30299.7|30393.5|30302.5|30390.2|30299.2|30
1653916710000|2022-05-30 13:18:30|30390.4|30299.4|30377.8|30286.8|30390.5|30299.5|30377.8|30286.8|29
1653916720000|2022-05-30 13:18:40|30379.4|30288.4|30383.4|30292.4|30384.8|30293.8|30375.8|30284.8|30
1653916730000|2022-05-30 13:18:50|30383.9|30292.9|30372.1|30281.1|30383.9|30292.9|30371.2|30280.2|31
1653916740000|2022-05-30 13:19:00|30372.5|30281.5|30367.1|30276.1|30372.5|30281.5|30359.6|30268.6|33
1653916750000|2022-05-30 13:19:10|30367.2|30276.2|30363.3|30272.3|30367.3|30276.3|30359.4|30268.4|34
1653916760000|2022-05-30 13:19:20|30357.6|30266.6|30335.9|30244.9|30363|30272|30332|30241|40
1653916770000|2022-05-30 13:19:30|30334.3|30243.3|30343.2|30252.2|30343.2|30252.2|30329.7|30238.7|31
1653916780000|2022-05-30 13:19:40|30342.5|30251.5|30311.2|30220.2|30342.5|30251.5|30307.4|30216.4|35
1653916790000|2022-05-30 13:19:50|30312.9|30221.9|30303.7|30212.7|30315.2|30224.2|30300.1|30209.1|38
1653916800000|2022-05-30 13:20:00|30300.9|30209.9|30296.4|30205.4|30317.8|30226.8|30287.2|30196.2|38
1653916810000|2022-05-30 13:20:10|30292|30201|30308.7|30217.7|30313.9|30222.9|30292|30201|32
1653916820000|2022-05-30 13:20:20|30313.4|30222.4|30313.3|30222.3|30331.6|30240.6|30312.8|30221.8|31
1653916830000|2022-05-30 13:20:30|30315.2|30224.2|30322.9|30231.9|30324.2|30233.2|30313.1|30222.1|31
1653916840000|2022-05-30 13:20:40|30323.9|30232.9|30331.2|30240.2|30334.7|30243.7|30323.9|30232.9|32
1653916850000|2022-05-30 13:20:50|30331.4|30240.4|30327|30236|30333.8|30242.8|30320.7|30229.7|31
1653916860000|2022-05-30 13:21:00|30327.3|30236.3|30341.6|30250.6|30342.5|30251.5|30327|30236|34
1653916870000|2022-05-30 13:21:10|30342.8|30251.8|30341.5|30250.5|30357.1|30266.1|30341.5|30250.5|37
1653916880000|2022-05-30 13:21:20|30340.7|30249.7|30336.5|30245.5|30340.9|30249.9|30332.1|30241.1|35
1653916890000|2022-05-30 13:21:30|30337.4|30246.4|30346.7|30255.7|30346.7|30255.7|30337.4|30246.4|30
1653916900000|2022-05-30 13:21:40|30347|30256|30347.7|30256.7|30349.3|30258.3|30345.5|30254.5|25
1653916910000|2022-05-30 13:21:50|30347.4|30256.4|30343.6|30252.6|30348.2|30257.2|30341.9|30250.9|15
1653916920000|2022-05-30 13:22:00|30343.8|30252.8|30349.1|30258.1|30349.1|30258.1|30343.6|30252.6|21
1653916930000|2022-05-30 13:22:10|30347.8|30256.8|30344.1|30253.1|30349.7|30258.7|30343.3|30252.3|23
1653916940000|2022-05-30 13:22:20|30345.3|30254.3|30365.6|30274.6|30367.3|30276.3|30345.3|30254.3|34
1653916950000|2022-05-30 13:22:30|30368.1|30277.1|30379.8|30288.8|30386.6|30295.6|30367.1|30276.1|36
1653916960000|2022-05-30 13:22:40|30379.3|30288.3|30382.4|30291.4|30391.6|30300.6|30379.3|30288.3|33
1653916970000|2022-05-30 13:22:50|30381.1|30290.1|30371.9|30280.9|30382.8|30291.8|30369.7|30278.7|32
1653916980000|2022-05-30 13:23:00|30371.7|30280.7|30392.2|30301.2|30392.2|30301.2|30371.7|30280.7|37
1653916990000|2022-05-30 13:23:10|30386.6|30295.6|30384.1|30293.1|30393.8|30302.8|30382.4|30291.4|31
1653917000000|2022-05-30 13:23:20|30386.2|30295.2|30387.7|30296.7|30393|30302|30382.3|30291.3|37
1653917010000|2022-05-30 13:23:30|30386.4|30295.4|30395.4|30304.4|30400.3|30309.3|30386.2|30295.2|35
1653917020000|2022-05-30 13:23:40|30393.3|30302.3|30409.5|30318.5|30409.5|30318.5|30388.5|30297.5|33
1653917030000|2022-05-30 13:23:50|30409.7|30318.7|30388.2|30297.2|30410|30319|30388.2|30297.2|38
1653917040000|2022-05-30 13:24:00|30388.5|30297.5|30388.3|30297.3|30395.8|30304.8|30387.8|30296.8|36
1653917050000|2022-05-30 13:24:10|30386.8|30295.8|30364.7|30273.7|30386.8|30295.8|30364.3|30273.3|33
1653917060000|2022-05-30 13:24:20|30365|30274|30373|30282|30373.9|30282.9|30364.5|30273.5|28
1653917070000|2022-05-30 13:24:30|30373.1|30282.1|30374|30283|30374|30283|30372.5|30281.5|23
1653917080000|2022-05-30 13:24:40|30376.3|30285.3|30380.8|30289.8|30381.4|30290.4|30374.8|30283.8|29
1653917090000|2022-05-30 13:24:50|30381.1|30290.1|30377.5|30286.5|30383.7|30292.7|30374.7|30283.7|33
1653917100000|2022-05-30 13:25:00|30376.6|30285.6|30385.5|30294.5|30390.6|30299.6|30376.6|30285.6|36
1653917110000|2022-05-30 13:25:10|30386.4|30295.4|30387.4|30296.4|30397.3|30306.3|30384.7|30293.7|33
1653917120000|2022-05-30 13:25:20|30387.2|30296.2|30398.3|30307.3|30406.5|30315.5|30387.2|30296.2|33
1653917130000|2022-05-30 13:25:30|30399.2|30308.2|30401.3|30310.3|30407|30316|30398.6|30307.6|37
1653917140000|2022-05-30 13:25:40|30401.5|30310.5|30401.7|30310.7|30402.5|30311.5|30401.1|30310.1|29
1653917150000|2022-05-30 13:25:50|30402.2|30311.2|30391.5|30300.5|30406.1|30315.1|30391.2|30300.2|28
1653917160000|2022-05-30 13:26:00|30391.1|30300.1|30397.2|30306.2|30401.3|30310.3|30389.8|30298.8|29
1653917170000|2022-05-30 13:26:10|30395.3|30304.3|30398.5|30307.5|30404.2|30313.2|30395.3|30304.3|34
1653917180000|2022-05-30 13:26:20|30398.9|30307.9|30381.4|30290.4|30400.5|30309.5|30376.8|30285.8|33
1653917190000|2022-05-30 13:26:30|30381.2|30290.2|30379|30288|30381.6|30290.6|30374.2|30283.2|34
1653917200000|2022-05-30 13:26:40|30375.9|30284.9|30378.3|30287.3|30378.3|30287.3|30375.7|30284.7|19
1653917210000|2022-05-30 13:26:50|30377.5|30286.5|30380.9|30289.9|30381.1|30290.1|30377.5|30286.5|15
1653917220000|2022-05-30 13:27:00|30380.7|30289.7|30380|30289|30381.6|30290.6|30378.5|30287.5|19
1653917230000|2022-05-30 13:27:10|30379.6|30288.6|30380|30289|30382.1|30291.1|30376.3|30285.3|33
1653917240000|2022-05-30 13:27:20|30380.1|30289.1|30359.4|30268.4|30380.1|30289.1|30357.5|30266.5|31
1653917250000|2022-05-30 13:27:30|30360.9|30269.9|30350.3|30259.3|30360.9|30269.9|30345.1|30254.1|32
1653917260000|2022-05-30 13:27:40|30351.4|30260.4|30366.8|30275.8|30368.1|30277.1|30351.4|30260.4|34
1653917270000|2022-05-30 13:27:50|30368.1|30277.1|30372.6|30281.6|30374.7|30283.7|30366.8|30275.8|35
1653917280000|2022-05-30 13:28:00|30373|30282|30375.7|30284.7|30375.7|30284.7|30370|30279|29
1653917290000|2022-05-30 13:28:10|30375.6|30284.6|30370.7|30279.7|30375.6|30284.6|30367|30276|35
1653917300000|2022-05-30 13:28:20|30371.5|30280.5|30373.5|30282.5|30373.7|30282.7|30370.2|30279.2|33
1653917310000|2022-05-30 13:28:30|30373.3|30282.3|30376.1|30285.1|30376.3|30285.3|30371.2|30280.2|26
1653917320000|2022-05-30 13:28:40|30376|30285|30376.6|30285.6|30376.6|30285.6|30376|30285|11
1653917330000|2022-05-30 13:28:50|30376.5|30285.5|30376.5|30285.5|30376.8|30285.8|30374|30283|20
1653917340000|2022-05-30 13:29:00|30376.6|30285.6|30374|30283|30376.6|30285.6|30371.4|30280.4|24
1653917350000|2022-05-30 13:29:10|30374.2|30283.2|30376.5|30285.5|30376.6|30285.6|30373.5|30282.5|9
1653917360000|2022-05-30 13:29:20|30373.5|30282.5|30382.4|30291.4|30387.4|30296.4|30373.5|30282.5|21
1653917370000|2022-05-30 13:29:30|30380.4|30289.4|30373.6|30282.6|30382.2|30291.2|30372.4|30281.4|28
1653917380000|2022-05-30 13:29:40|30373.1|30282.1|30373.2|30282.2|30373.9|30282.9|30373|30282|14
1653917400000|2022-05-30 13:30:00|30371.7|30280.7|30385.6|30294.6|30385.6|30294.6|30371.4|30280.4|21
1653917410000|2022-05-30 13:30:10|30385.1|30294.1|30391.8|30300.8|30391.8|30300.8|30384.5|30293.5|23
1653917420000|2022-05-30 13:30:20|30390.7|30299.7|30371.7|30280.7|30390.7|30299.7|30370.2|30279.2|21
1653917430000|2022-05-30 13:30:30|30372|30281|30366.7|30275.7|30373.1|30282.1|30366.7|30275.7|14
1653917440000|2022-05-30 13:30:40|30366.9|30275.9|30367.7|30276.7|30368.4|30277.4|30366.7|30275.7|12
1653917450000|2022-05-30 13:30:50|30367.5|30276.5|30367.4|30276.4|30367.7|30276.7|30364.9|30273.9|25
1653917460000|2022-05-30 13:31:00|30367.5|30276.5|30373.2|30282.2|30373.2|30282.2|30363.8|30272.8|24
1653917470000|2022-05-30 13:31:10|30370.2|30279.2|30379.9|30288.9|30382.8|30291.8|30365.1|30274.1|35
1653917480000|2022-05-30 13:31:20|30382.2|30291.2|30388|30297|30388|30297|30376.4|30285.4|27
1653917490000|2022-05-30 13:31:30|30384.2|30293.2|30406.4|30315.4|30418.3|30327.3|30379|30288|37
1653917500000|2022-05-30 13:31:40|30409.4|30318.4|30403|30312|30418|30327|30400.4|30309.4|35
1653917510000|2022-05-30 13:31:50|30400.7|30309.7|30400.9|30309.9|30406.2|30315.2|30398.8|30307.8|26
1653917520000|2022-05-30 13:32:00|30401|30310|30412.7|30321.7|30412.7|30321.7|30400|30309|29
1653917530000|2022-05-30 13:32:10|30408.4|30317.4|30403|30312|30413.6|30322.6|30402.4|30311.4|30
1653917540000|2022-05-30 13:32:20|30408.1|30317.1|30401.4|30310.4|30409.2|30318.2|30400.9|30309.9|21
1653917550000|2022-05-30 13:32:30|30403.2|30312.2|30394.9|30303.9|30404.2|30313.2|30393.1|30302.1|23
1653917560000|2022-05-30 13:32:40|30394.8|30303.8|30393.3|30302.3|30395.7|30304.7|30391.5|30300.5|31
1653917570000|2022-05-30 13:32:50|30392.9|30301.9|30391.9|30300.9|30394.3|30303.3|30391.9|30300.9|34
1653917580000|2022-05-30 13:33:00|30391.7|30300.7|30394.4|30303.4|30394.5|30303.5|30391.6|30300.6|29
1653917590000|2022-05-30 13:33:10|30394.6|30303.6|30401.6|30310.6|30404.5|30313.5|30393.9|30302.9|30
1653917600000|2022-05-30 13:33:20|30401.7|30310.7|30395.4|30304.4|30402|30311|30392.4|30301.4|24
1653917610000|2022-05-30 13:33:30|30394.3|30303.3|30396.6|30305.6|30397.3|30306.3|30394.3|30303.3|33
1653917620000|2022-05-30 13:33:40|30396.7|30305.7|30401|30310|30401|30310|30396.7|30305.7|23
1653917630000|2022-05-30 13:33:50|30400.3|30309.3|30397.7|30306.7|30400.6|30309.6|30396.6|30305.6|21
1653917640000|2022-05-30 13:34:00|30397.4|30306.4|30398.8|30307.8|30400.9|30309.9|30396.5|30305.5|27
1653917650000|2022-05-30 13:34:10|30398|30307|30397.1|30306.1|30398.9|30307.9|30393.3|30302.3|32
1653917660000|2022-05-30 13:34:20|30396.8|30305.8|30396.3|30305.3|30397.3|30306.3|30393.8|30302.8|25
1653917670000|2022-05-30 13:34:30|30397.4|30306.4|30395.5|30304.5|30397.5|30306.5|30395.5|30304.5|27
1653917680000|2022-05-30 13:34:40|30395.7|30304.7|30396.6|30305.6|30398.2|30307.2|30395.7|30304.7|34
1653917690000|2022-05-30 13:34:50|30396.5|30305.5|30396.4|30305.4|30397.8|30306.8|30394.2|30303.2|28
1653917700000|2022-05-30 13:35:00|30396|30305|30399.6|30308.6|30401.6|30310.6|30396|30305|31
1653917710000|2022-05-30 13:35:10|30399.8|30308.8|30399|30308|30401.2|30310.2|30399|30308|20
1653917720000|2022-05-30 13:35:20|30399.6|30308.6|30391.7|30300.7|30400.5|30309.5|30390|30299|25
1653917730000|2022-05-30 13:35:30|30390.5|30299.5|30389.1|30298.1|30390.8|30299.8|30383.2|30292.2|35
1653917740000|2022-05-30 13:35:40|30389|30298|30389.7|30298.7|30389.9|30298.9|30384.1|30293.1|23
1653917750000|2022-05-30 13:35:50|30388|30297|30391.8|30300.8|30392.5|30301.5|30388|30297|27
1653917760000|2022-05-30 13:36:00|30391|30300|30395.7|30304.7|30395.7|30304.7|30390.4|30299.4|31
1653917770000|2022-05-30 13:36:10|30395.8|30304.8|30397.3|30306.3|30397.3|30306.3|30395.4|30304.4|21
1653917780000|2022-05-30 13:36:20|30397.2|30306.2|30396.9|30305.9|30397.3|30306.3|30396.9|30305.9|15
1653917790000|2022-05-30 13:36:30|30397.1|30306.1|30387.5|30296.5|30397.1|30306.1|30386.5|30295.5|21
1653917800000|2022-05-30 13:36:40|30387.8|30296.8|30387.2|30296.2|30388.5|30297.5|30386.8|30295.8|30
1653917810000|2022-05-30 13:36:50|30387.3|30296.3|30387.9|30296.9|30389.5|30298.5|30386.7|30295.7|21
1653917820000|2022-05-30 13:37:00|30387.4|30296.4|30386.9|30295.9|30388.1|30297.1|30386.3|30295.3|30
1653917830000|2022-05-30 13:37:10|30387.7|30296.7|30387.8|30296.8|30387.8|30296.8|30386.5|30295.5|15
1653917840000|2022-05-30 13:37:20|30388.5|30297.5|30370.7|30279.7|30388.5|30297.5|30370.6|30279.6|33
1653917850000|2022-05-30 13:37:30|30370.5|30279.5|30356.3|30265.3|30370.7|30279.7|30356.3|30265.3|36
1653917860000|2022-05-30 13:37:40|30356.5|30265.5|30347.4|30256.4|30358.1|30267.1|30345.8|30254.8|36
1653917870000|2022-05-30 13:37:50|30346.1|30255.1|30372.2|30281.2|30372.7|30281.7|30346.1|30255.1|36
1653917880000|2022-05-30 13:38:00|30372.3|30281.3|30388.7|30297.7|30389.3|30298.3|30372.3|30281.3|34
1653917890000|2022-05-30 13:38:10|30388.8|30297.8|30380.6|30289.6|30389|30298|30380.6|30289.6|25
1653917900000|2022-05-30 13:38:20|30380|30289|30391.5|30300.5|30392.3|30301.3|30379.7|30288.7|32
1653917910000|2022-05-30 13:38:30|30393.9|30302.9|30392.4|30301.4|30397.2|30306.2|30392.2|30301.2|33
1653917920000|2022-05-30 13:38:40|30393.7|30302.7|30393.8|30302.8|30394.7|30303.7|30391.9|30300.9|24
1653917930000|2022-05-30 13:38:50|30393|30302|30396.1|30305.1|30397.7|30306.7|30390.9|30299.9|30
1653917940000|2022-05-30 13:39:00|30396.4|30305.4|30403.5|30312.5|30406.2|30315.2|30393.8|30302.8|25
1653917950000|2022-05-30 13:39:10|30401.9|30310.9|30410.5|30319.5|30410.5|30319.5|30401.5|30310.5|18
1653917960000|2022-05-30 13:39:20|30418|30327|30416.1|30325.1|30426.1|30335.1|30393.6|30302.6|35
1653917970000|2022-05-30 13:39:30|30411.5|30320.5|30435.7|30344.7|30439.8|30348.8|30406.9|30315.9|34
1653917980000|2022-05-30 13:39:40|30435.4|30344.4|30434.8|30343.8|30438.2|30347.2|30434.8|30343.8|23
1653917990000|2022-05-30 13:39:50|30435.4|30344.4|30435.2|30344.2|30437.5|30346.5|30430.5|30339.5|30
1653918000000|2022-05-30 13:40:00|30435.3|30344.3|30436.3|30345.3|30443.5|30352.5|30435.3|30344.3|24
1653918010000|2022-05-30 13:40:10|30437|30346|30438.2|30347.2|30440.5|30349.5|30436.3|30345.3|24
1653918020000|2022-05-30 13:40:20|30439.7|30348.7|30463.8|30372.8|30463.8|30372.8|30439.7|30348.7|32
1653918030000|2022-05-30 13:40:30|30454.6|30363.6|30449|30358|30463.6|30372.6|30449|30358|33
1653918040000|2022-05-30 13:40:40|30447.6|30356.6|30448.9|30357.9|30450.1|30359.1|30447.6|30356.6|28
1653918050000|2022-05-30 13:40:50|30449.5|30358.5|30448.9|30357.9|30450.4|30359.4|30447.9|30356.9|33
1653918060000|2022-05-30 13:41:00|30449.4|30358.4|30444.1|30353.1|30449.7|30358.7|30442.4|30351.4|27
1653918070000|2022-05-30 13:41:10|30443|30352|30432.5|30341.5|30444.3|30353.3|30432.5|30341.5|30
1653918080000|2022-05-30 13:41:20|30431.6|30340.6|30432.1|30341.1|30432.5|30341.5|30431.6|30340.6|17
1653918090000|2022-05-30 13:41:30|30432.5|30341.5|30432.5|30341.5|30432.5|30341.5|30430.9|30339.9|11
1653918100000|2022-05-30 13:41:40|30431.7|30340.7|30439.9|30348.9|30440.3|30349.3|30431.7|30340.7|30
1653918110000|2022-05-30 13:41:50|30440|30349|30439.5|30348.5|30441.1|30350.1|30439|30348|23
1653918120000|2022-05-30 13:42:00|30439.8|30348.8|30433.6|30342.6|30440.3|30349.3|30431.4|30340.4|27
1653918130000|2022-05-30 13:42:10|30433.8|30342.8|30431.6|30340.6|30433.8|30342.8|30429|30338|21
1653918140000|2022-05-30 13:42:20|30430.6|30339.6|30431.7|30340.7|30432.9|30341.9|30429.8|30338.8|24
1653918150000|2022-05-30 13:42:30|30433|30342|30435.3|30344.3|30436.9|30345.9|30433|30342|29
1653918160000|2022-05-30 13:42:40|30434.7|30343.7|30437.3|30346.3|30437.6|30346.6|30433.2|30342.2|30
1653918170000|2022-05-30 13:42:50|30435.1|30344.1|30436.2|30345.2|30441.2|30350.2|30434.4|30343.4|29
1653918180000|2022-05-30 13:43:00|30436|30345|30432.9|30341.9|30439.8|30348.8|30430.5|30339.5|30
1653918190000|2022-05-30 13:43:10|30433|30342|30431.3|30340.3|30433.6|30342.6|30431.2|30340.2|28
1653918200000|2022-05-30 13:43:20|30431.7|30340.7|30432.2|30341.2|30432.8|30341.8|30430.5|30339.5|27
1653918210000|2022-05-30 13:43:30|30432|30341|30432.3|30341.3|30432.4|30341.4|30432|30341|5
1653918220000|2022-05-30 13:43:40|30432.2|30341.2|30420.6|30329.6|30432.5|30341.5|30419.6|30328.6|33
1653918230000|2022-05-30 13:43:50|30420.7|30329.7|30431.3|30340.3|30435.5|30344.5|30420.7|30329.7|29
1653918240000|2022-05-30 13:44:00|30428.2|30337.2|30441.7|30350.7|30442.2|30351.2|30420.2|30329.2|34
1653918250000|2022-05-30 13:44:10|30441.8|30350.8|30435.2|30344.2|30442.7|30351.7|30434.2|30343.2|33
1653918260000|2022-05-30 13:44:20|30435.3|30344.3|30440.6|30349.6|30440.8|30349.8|30433.4|30342.4|28
1653918270000|2022-05-30 13:44:30|30440.2|30349.2|30440.2|30349.2|30440.8|30349.8|30438.1|30347.1|24
1653918280000|2022-05-30 13:44:40|30440.3|30349.3|30433.7|30342.7|30440.3|30349.3|30433.2|30342.2|26
1653918290000|2022-05-30 13:44:50|30433.6|30342.6|30429.2|30338.2|30435.8|30344.8|30427.9|30336.9|31
1653918300000|2022-05-30 13:45:00|30429.7|30338.7|30430.7|30339.7|30432|30341|30425.4|30334.4|27
1653918310000|2022-05-30 13:45:10|30430.1|30339.1|30430.1|30339.1|30432.5|30341.5|30425.3|30334.3|23
1653918320000|2022-05-30 13:45:20|30429.3|30338.3|30432.2|30341.2|30433.7|30342.7|30429.3|30338.3|29
1653918330000|2022-05-30 13:45:30|30432|30341|30431.2|30340.2|30433.1|30342.1|30420.9|30329.9|28
1653918340000|2022-05-30 13:45:40|30429.7|30338.7|30436.1|30345.1|30436.2|30345.2|30428.8|30337.8|23
1653918350000|2022-05-30 13:45:50|30435.8|30344.8|30436.5|30345.5|30439.4|30348.4|30435.8|30344.8|18
1653918360000|2022-05-30 13:46:00|30436.1|30345.1|30435.9|30344.9|30436.6|30345.6|30435.1|30344.1|26
1653918370000|2022-05-30 13:46:10|30436.3|30345.3|30436.2|30345.2|30436.6|30345.6|30435.5|30344.5|19
1653918380000|2022-05-30 13:46:20|30435.9|30344.9|30430.7|30339.7|30436.1|30345.1|30429.2|30338.2|25
1653918390000|2022-05-30 13:46:30|30429.3|30338.3|30433.4|30342.4|30434.6|30343.6|30427.2|30336.2|34
1653918400000|2022-05-30 13:46:40|30432.9|30341.9|30434.3|30343.3|30434.4|30343.4|30432.4|30341.4|25
1653918410000|2022-05-30 13:46:50|30434|30343|30433|30342|30434.3|30343.3|30430.9|30339.9|27
1653918420000|2022-05-30 13:47:00|30432.3|30341.3|30432.4|30341.4|30434.5|30343.5|30431.7|30340.7|25
1653918430000|2022-05-30 13:47:10|30432.5|30341.5|30431.4|30340.4|30433.5|30342.5|30430.4|30339.4|18
1653918440000|2022-05-30 13:47:20|30432.1|30341.1|30431.6|30340.6|30432.8|30341.8|30431.6|30340.6|26
1653918450000|2022-05-30 13:47:30|30432.1|30341.1|30433.2|30342.2|30433.2|30342.2|30430.5|30339.5|21
1653918460000|2022-05-30 13:47:40|30433.3|30342.3|30434.4|30343.4|30435.4|30344.4|30432.2|30341.2|25
1653918470000|2022-05-30 13:47:50|30435.5|30344.5|30434.8|30343.8|30435.8|30344.8|30434.6|30343.6|24
1653918480000|2022-05-30 13:48:00|30434.7|30343.7|30444.3|30353.3|30444.9|30353.9|30432.5|30341.5|24
1653918490000|2022-05-30 13:48:10|30443.9|30352.9|30442.3|30351.3|30449.8|30358.8|30438.3|30347.3|23
1653918500000|2022-05-30 13:48:20|30441.6|30350.6|30445.3|30354.3|30446.9|30355.9|30440.9|30349.9|23
1653918510000|2022-05-30 13:48:30|30445.2|30354.2|30448.3|30357.3|30454.8|30363.8|30445.2|30354.2|33
1653918520000|2022-05-30 13:48:40|30448.6|30357.6|30447.6|30356.6|30450.8|30359.8|30445.5|30354.5|32
1653918530000|2022-05-30 13:48:50|30449.6|30358.6|30440|30349|30450.5|30359.5|30439.3|30348.3|29
1653918540000|2022-05-30 13:49:00|30440.2|30349.2|30441.6|30350.6|30442.2|30351.2|30439.9|30348.9|27
1653918550000|2022-05-30 13:49:10|30441.7|30350.7|30440.3|30349.3|30442.5|30351.5|30440.3|30349.3|18
1653918560000|2022-05-30 13:49:20|30440.4|30349.4|30441.7|30350.7|30442.1|30351.1|30440.4|30349.4|24
1653918570000|2022-05-30 13:49:30|30441.8|30350.8|30435.1|30344.1|30442.2|30351.2|30434.7|30343.7|23
1653918580000|2022-05-30 13:49:40|30435.9|30344.9|30432.2|30341.2|30436.7|30345.7|30432.2|30341.2|32
1653918590000|2022-05-30 13:49:50|30432.5|30341.5|30432.2|30341.2|30432.5|30341.5|30431.5|30340.5|19
1653918600000|2022-05-30 13:50:00|30431.7|30340.7|30446|30355|30448.1|30357.1|30431.5|30340.5|32
1653918610000|2022-05-30 13:50:10|30448.1|30357.1|30456.6|30365.6|30456.6|30365.6|30444.9|30353.9|22
1653918620000|2022-05-30 13:50:20|30457.3|30366.3|30453.8|30362.8|30457.7|30366.7|30447|30356|29
1653918630000|2022-05-30 13:50:30|30455.1|30364.1|30453.5|30362.5|30455.1|30364.1|30445.9|30354.9|25
1653918640000|2022-05-30 13:50:40|30454|30363|30450.8|30359.8|30455.9|30364.9|30446.9|30355.9|13
1653918650000|2022-05-30 13:50:50|30450.9|30359.9|30503.1|30412.1|30503.1|30412.1|30446.6|30355.6|33
1653918660000|2022-05-30 13:51:00|30501.4|30410.4|30489.4|30398.4|30501.4|30410.4|30488.1|30397.1|35
1653918670000|2022-05-30 13:51:10|30489.8|30398.8|30490.7|30399.7|30491.4|30400.4|30489.5|30398.5|26
1653918680000|2022-05-30 13:51:20|30490.6|30399.6|30528.2|30437.2|30531.1|30440.1|30490.5|30399.5|35
1653918690000|2022-05-30 13:51:30|30525|30434|30516.7|30425.7|30530.1|30439.1|30516.7|30425.7|37
1653918700000|2022-05-30 13:51:40|30516.5|30425.5|30520.2|30429.2|30521.9|30430.9|30516.5|30425.5|32
1653918710000|2022-05-30 13:51:50|30521.2|30430.2|30515.5|30424.5|30522.1|30431.1|30515|30424|32
1653918720000|2022-05-30 13:52:00|30516|30425|30516.6|30425.6|30518.7|30427.7|30515.5|30424.5|35
1653918730000|2022-05-30 13:52:10|30516.5|30425.5|30520|30429|30520.3|30429.3|30516.5|30425.5|32
1653918740000|2022-05-30 13:52:20|30519.9|30428.9|30511.4|30420.4|30520.2|30429.2|30505.7|30414.7|26
1653918750000|2022-05-30 13:52:30|30512.5|30421.5|30512.6|30421.6|30515.4|30424.4|30508.4|30417.4|32
1653918760000|2022-05-30 13:52:40|30512.1|30421.1|30504.9|30413.9|30513.2|30422.2|30504.1|30413.1|30
1653918770000|2022-05-30 13:52:50|30505.3|30414.3|30511.6|30420.6|30511.6|30420.6|30504.2|30413.2|31
1653918780000|2022-05-30 13:53:00|30513.6|30422.6|30515.8|30424.8|30516|30425|30504.7|30413.7|32
1653918790000|2022-05-30 13:53:10|30516.5|30425.5|30513.6|30422.6|30522.5|30431.5|30513.6|30422.6|33
1653918800000|2022-05-30 13:53:20|30514.1|30423.1|30505.6|30414.6|30514.1|30423.1|30504.9|30413.9|29
1653918810000|2022-05-30 13:53:30|30506|30415|30511|30420|30511.3|30420.3|30506|30415|26
1653918820000|2022-05-30 13:53:40|30510.8|30419.8|30518.6|30427.6|30519.9|30428.9|30510.5|30419.5|29
1653918830000|2022-05-30 13:53:50|30518.1|30427.1|30519.2|30428.2|30519.2|30428.2|30515.9|30424.9|25
1653918840000|2022-05-30 13:54:00|30518.7|30427.7|30513.7|30422.7|30518.7|30427.7|30513.4|30422.4|24
1653918850000|2022-05-30 13:54:10|30514|30423|30513.9|30422.9|30515|30424|30512.1|30421.1|27
1653918860000|2022-05-30 13:54:20|30514|30423|30512.5|30421.5|30515.2|30424.2|30510.8|30419.8|22
1653918870000|2022-05-30 13:54:30|30513.1|30422.1|30510|30419|30513.9|30422.9|30509.7|30418.7|28
1653918880000|2022-05-30 13:54:40|30509.9|30418.9|30508.6|30417.6|30509.9|30418.9|30507.5|30416.5|20
1653918890000|2022-05-30 13:54:50|30507.3|30416.3|30514.1|30423.1|30514.4|30423.4|30503.6|30412.6|27
1653918900000|2022-05-30 13:55:00|30515.5|30424.5|30499.2|30408.2|30515.5|30424.5|30494.9|30403.9|36
1653918910000|2022-05-30 13:55:10|30502.5|30411.5|30513.7|30422.7|30514.4|30423.4|30502.1|30411.1|33
1653918920000|2022-05-30 13:55:20|30513.5|30422.5|30514.4|30423.4|30516.1|30425.1|30513.5|30422.5|31
1653918930000|2022-05-30 13:55:30|30515.2|30424.2|30515.7|30424.7|30516.2|30425.2|30513.4|30422.4|35
1653918940000|2022-05-30 13:55:40|30515.6|30424.6|30516.1|30425.1|30519.1|30428.1|30514.7|30423.7|26
1653918950000|2022-05-30 13:55:50|30518.1|30427.1|30516.7|30425.7|30518.6|30427.6|30515.6|30424.6|21
1653918960000|2022-05-30 13:56:00|30516.9|30425.9|30512.1|30421.1|30520|30429|30510.3|30419.3|26
1653918970000|2022-05-30 13:56:10|30510.9|30419.9|30512.7|30421.7|30512.7|30421.7|30508.5|30417.5|31
1653918980000|2022-05-30 13:56:20|30512.5|30421.5|30511.3|30420.3|30513.5|30422.5|30507.8|30416.8|30
1653918990000|2022-05-30 13:56:30|30509.4|30418.4|30511|30420|30512.3|30421.3|30509.3|30418.3|23
1653919000000|2022-05-30 13:56:40|30511.3|30420.3|30511.4|30420.4|30511.6|30420.6|30509.5|30418.5|21
1653919010000|2022-05-30 13:56:50|30511|30420|30497.8|30406.8|30513.7|30422.7|30495.5|30404.5|25
1653919020000|2022-05-30 13:57:00|30494.4|30403.4|30515.9|30424.9|30516.5|30425.5|30494.4|30403.4|28
1653919030000|2022-05-30 13:57:10|30516.1|30425.1|30518.8|30427.8|30520.3|30429.3|30515.5|30424.5|25
1653919040000|2022-05-30 13:57:20|30518.9|30427.9|30526.5|30435.5|30526.5|30435.5|30518.9|30427.9|27
1653919050000|2022-05-30 13:57:30|30522.7|30431.7|30522.7|30431.7|30525|30434|30517.7|30426.7|29
1653919060000|2022-05-30 13:57:40|30518.7|30427.7|30513.3|30422.3|30518.7|30427.7|30508.9|30417.9|37
1653919070000|2022-05-30 13:57:50|30511.8|30420.8|30522.5|30431.5|30522.5|30431.5|30509|30418|37
1653919080000|2022-05-30 13:58:00|30521.6|30430.6|30510|30419|30522.2|30431.2|30507.4|30416.4|37
1653919090000|2022-05-30 13:58:10|30509.8|30418.8|30515.2|30424.2|30515.6|30424.6|30509.1|30418.1|32
1653919100000|2022-05-30 13:58:20|30515.6|30424.6|30522.6|30431.6|30523.2|30432.2|30515.6|30424.6|23
1653919110000|2022-05-30 13:58:30|30522.7|30431.7|30529.6|30438.6|30538.4|30447.4|30520.8|30429.8|31
1653919120000|2022-05-30 13:58:40|30529.5|30438.5|30530.9|30439.9|30537.8|30446.8|30527.8|30436.8|32
1653919130000|2022-05-30 13:58:50|30534.5|30443.5|30536.8|30445.8|30539.1|30448.1|30532.5|30441.5|35
1653919140000|2022-05-30 13:59:00|30537|30446|30537.6|30446.6|30539.7|30448.7|30531.3|30440.3|31
1653919150000|2022-05-30 13:59:10|30538.2|30447.2|30537|30446|30540.1|30449.1|30536.2|30445.2|30
1653919160000|2022-05-30 13:59:20|30537.4|30446.4|30540.8|30449.8|30540.8|30449.8|30536|30445|28
1653919170000|2022-05-30 13:59:30|30537.8|30446.8|30536.1|30445.1|30541.3|30450.3|30534.4|30443.4|35
1653919180000|2022-05-30 13:59:40|30535.5|30444.5|30535.7|30444.7|30537.8|30446.8|30535.2|30444.2|29
1653919190000|2022-05-30 13:59:50|30536.6|30445.6|30539.2|30448.2|30539.2|30448.2|30534.9|30443.9|32
1653919200000|2022-05-30 14:00:00|30540.2|30449.2|30541.8|30450.8|30544.6|30453.6|30539.6|30448.6|32
1653919210000|2022-05-30 14:00:10|30541.9|30450.9|30539.3|30448.3|30542.5|30451.5|30536.9|30445.9|27
1653919220000|2022-05-30 14:00:20|30538.3|30447.3|30528.7|30437.7|30538.3|30447.3|30528.7|30437.7|31
1653919230000|2022-05-30 14:00:30|30528.1|30437.1|30535.9|30444.9|30535.9|30444.9|30522.5|30431.5|29
1653919240000|2022-05-30 14:00:40|30532|30441|30530|30439|30536.1|30445.1|30529.3|30438.3|31
1653919250000|2022-05-30 14:00:50|30532.4|30441.4|30536.7|30445.7|30541.2|30450.2|30530|30439|38
1653919260000|2022-05-30 14:01:00|30535.8|30444.8|30535.2|30444.2|30537.2|30446.2|30534.6|30443.6|30
1653919270000|2022-05-30 14:01:10|30534.5|30443.5|30540.2|30449.2|30541.1|30450.1|30533.6|30442.6|30
1653919280000|2022-05-30 14:01:20|30540.3|30449.3|30544.3|30453.3|30544.3|30453.3|30539.1|30448.1|26
1653919290000|2022-05-30 14:01:30|30541.5|30450.5|30541.3|30450.3|30546.2|30455.2|30540|30449|32
1653919300000|2022-05-30 14:01:40|30541|30450|30542.4|30451.4|30543.8|30452.8|30540.5|30449.5|31
1653919310000|2022-05-30 14:01:50|30542.1|30451.1|30536.3|30445.3|30543.5|30452.5|30534.7|30443.7|29
1653919320000|2022-05-30 14:02:00|30535.6|30444.6|30534.1|30443.1|30537.4|30446.4|30533.7|30442.7|17
1653919330000|2022-05-30 14:02:10|30531.6|30440.6|30532.5|30441.5|30535.6|30444.6|30531|30440|24
1653919340000|2022-05-30 14:02:20|30529.6|30438.6|30535.5|30444.5|30536.4|30445.4|30529|30438|28
1653919350000|2022-05-30 14:02:30|30536.2|30445.2|30517.6|30426.6|30536.7|30445.7|30517.6|30426.6|25
1653919360000|2022-05-30 14:02:40|30517.8|30426.8|30522.3|30431.3|30525.1|30434.1|30517.8|30426.8|25
1653919370000|2022-05-30 14:02:50|30521.5|30430.5|30523.2|30432.2|30523.4|30432.4|30521.4|30430.4|24
1653919380000|2022-05-30 14:03:00|30525.1|30434.1|30534.9|30443.9|30535.2|30444.2|30524.1|30433.1|25
1653919390000|2022-05-30 14:03:10|30535|30444|30540.2|30449.2|30542.9|30451.9|30535|30444|18
1653919400000|2022-05-30 14:03:20|30539.7|30448.7|30539.2|30448.2|30541.3|30450.3|30533.7|30442.7|30
1653919410000|2022-05-30 14:03:30|30538.9|30447.9|30528.1|30437.1|30539.1|30448.1|30527.8|30436.8|31
1653919420000|2022-05-30 14:03:40|30527.6|30436.6|30533.5|30442.5|30536.8|30445.8|30527.5|30436.5|29
1653919430000|2022-05-30 14:03:50|30533.4|30442.4|30528.7|30437.7|30535|30444|30527.5|30436.5|30
1653919440000|2022-05-30 14:04:00|30528.8|30437.8|30542.2|30451.2|30542.2|30451.2|30528.7|30437.7|32
1653919450000|2022-05-30 14:04:10|30542.1|30451.1|30540.2|30449.2|30542.3|30451.3|30538.6|30447.6|20
1653919460000|2022-05-30 14:04:20|30540.3|30449.3|30540|30449|30540.9|30449.9|30539.8|30448.8|19
1653919470000|2022-05-30 14:04:30|30543.4|30452.4|30553.6|30462.6|30558.4|30467.4|30543.4|30452.4|29
1653919480000|2022-05-30 14:04:40|30560.9|30469.9|30557.4|30466.4|30562.4|30471.4|30550.8|30459.8|31
1653919490000|2022-05-30 14:04:50|30553.4|30462.4|30547.8|30456.8|30554.4|30463.4|30547.8|30456.8|33
1653919500000|2022-05-30 14:05:00|30550|30459|30565.6|30474.6|30565.6|30474.6|30547.1|30456.1|32
1653919510000|2022-05-30 14:05:10|30566.4|30475.4|30571.3|30480.3|30572.3|30481.3|30566|30475|32
1653919520000|2022-05-30 14:05:20|30571.6|30480.6|30582.9|30491.9|30585.4|30494.4|30571.3|30480.3|37
1653919530000|2022-05-30 14:05:30|30582.7|30491.7|30596.3|30505.3|30598.7|30507.7|30579.7|30488.7|37
1653919540000|2022-05-30 14:05:40|30599.9|30508.9|30608.8|30517.8|30612.7|30521.7|30598.8|30507.8|39
1653919550000|2022-05-30 14:05:50|30606.1|30515.1|30633.9|30542.9|30647.5|30556.5|30606|30515|36
1653919560000|2022-05-30 14:06:00|30629.9|30538.9|30666.8|30575.8|30674.4|30583.4|30629.9|30538.9|38
1653919570000|2022-05-30 14:06:10|30666.3|30575.3|30645.8|30554.8|30666.9|30575.9|30642.1|30551.1|35
1653919580000|2022-05-30 14:06:20|30645.5|30554.5|30655.1|30564.1|30659.7|30568.7|30645.5|30554.5|37
1653919590000|2022-05-30 14:06:30|30654.5|30563.5|30656.6|30565.6|30659|30568|30651.3|30560.3|38
1653919600000|2022-05-30 14:06:40|30659.1|30568.1|30657.7|30566.7|30659.8|30568.8|30645.1|30554.1|38
1653919610000|2022-05-30 14:06:50|30659.8|30568.8|30655.4|30564.4|30663|30572|30653.7|30562.7|35
1653919620000|2022-05-30 14:07:00|30655.5|30564.5|30648.2|30557.2|30655.5|30564.5|30643.7|30552.7|34
1653919630000|2022-05-30 14:07:10|30651|30560|30629|30538|30651.3|30560.3|30626.8|30535.8|33
1653919640000|2022-05-30 14:07:20|30630.9|30539.9|30641.1|30550.1|30643.3|30552.3|30613.5|30522.5|36
1653919650000|2022-05-30 14:07:30|30641.9|30550.9|30649.2|30558.2|30649.2|30558.2|30638.4|30547.4|35
1653919660000|2022-05-30 14:07:40|30648|30557|30651|30560|30653.2|30562.2|30648|30557|36
1653919670000|2022-05-30 14:07:50|30650.9|30559.9|30651.7|30560.7|30652.5|30561.5|30650.4|30559.4|16
1653919680000|2022-05-30 14:08:00|30652.2|30561.2|30651.2|30560.2|30653.1|30562.1|30649.6|30558.6|28
1653919690000|2022-05-30 14:08:10|30651.1|30560.1|30638.1|30547.1|30651.8|30560.8|30637.3|30546.3|33
1653919700000|2022-05-30 14:08:20|30639.2|30548.2|30637.5|30546.5|30639.2|30548.2|30637.4|30546.4|25
1653919710000|2022-05-30 14:08:30|30638|30547|30627.4|30536.4|30638.1|30547.1|30627.4|30536.4|30
1653919720000|2022-05-30 14:08:40|30627.3|30536.3|30626.5|30535.5|30629.7|30538.7|30626.5|30535.5|22
1653919730000|2022-05-30 14:08:50|30626.7|30535.7|30627.9|30536.9|30632|30541|30622.2|30531.2|32
1653919740000|2022-05-30 14:09:00|30628.1|30537.1|30630.5|30539.5|30631.4|30540.4|30626.8|30535.8|29
1653919750000|2022-05-30 14:09:10|30630.6|30539.6|30635.5|30544.5|30635.5|30544.5|30629.9|30538.9|30
1653919760000|2022-05-30 14:09:20|30635.4|30544.4|30672|30581|30672.3|30581.3|30635.4|30544.4|38
1653919770000|2022-05-30 14:09:30|30672.3|30581.3|30670.6|30579.6|30681.1|30590.1|30665.4|30574.4|34
1653919780000|2022-05-30 14:09:40|30670.4|30579.4|30686.3|30595.3|30686.8|30595.8|30669.2|30578.2|33
1653919790000|2022-05-30 14:09:50|30686.4|30595.4|30703.4|30612.4|30705.9|30614.9|30686.4|30595.4|25
1653919800000|2022-05-30 14:10:00|30705|30614|30706.6|30615.6|30706.6|30615.6|30702.3|30611.3|22
1653919810000|2022-05-30 14:10:10|30707.5|30616.5|30733.2|30642.2|30740.9|30649.9|30705.5|30614.5|20
1653919820000|2022-05-30 14:10:20|30724.9|30633.9|30727.3|30636.3|30729.7|30638.7|30724.9|30633.9|30
1653919830000|2022-05-30 14:10:30|30724.9|30633.9|30717.1|30626.1|30726.7|30635.7|30715.9|30624.9|38
1653919840000|2022-05-30 14:10:40|30715.6|30624.6|30704|30613|30729.7|30638.7|30704|30613|38
1653919850000|2022-05-30 14:10:50|30706.7|30615.7|30681.3|30590.3|30707|30616|30681.3|30590.3|36
1653919860000|2022-05-30 14:11:00|30678|30587|30738.2|30647.2|30738.2|30647.2|30675|30584|38
1653919870000|2022-05-30 14:11:10|30740|30649|30733.8|30642.8|30754.6|30663.6|30727.6|30636.6|39
1653919880000|2022-05-30 14:11:20|30730.7|30639.7|30749.5|30658.5|30762.3|30671.3|30728.8|30637.8|37
1653919890000|2022-05-30 14:11:30|30753.4|30662.4|30746.3|30655.3|30754.6|30663.6|30741.4|30650.4|39
1653919900000|2022-05-30 14:11:40|30742.4|30651.4|30721.9|30630.9|30743.2|30652.2|30721.9|30630.9|39
1653919910000|2022-05-30 14:11:50|30723|30632|30706.8|30615.8|30723.5|30632.5|30703.4|30612.4|39
1653919920000|2022-05-30 14:12:00|30708.8|30617.8|30698.6|30607.6|30710.4|30619.4|30686.3|30595.3|33
1653919930000|2022-05-30 14:12:10|30701.5|30610.5|30705.2|30614.2|30705.2|30614.2|30687.7|30596.7|37
1653919940000|2022-05-30 14:12:20|30704|30613|30723.2|30632.2|30724.2|30633.2|30704|30613|35
1653919950000|2022-05-30 14:12:30|30724.8|30633.8|30706.5|30615.5|30724.8|30633.8|30705.8|30614.8|40
1653919960000|2022-05-30 14:12:40|30705.5|30614.5|30701.4|30610.4|30707.3|30616.3|30697.8|30606.8|35
1653919970000|2022-05-30 14:12:50|30700.8|30609.8|30688|30597|30701.3|30610.3|30688|30597|35
1653919980000|2022-05-30 14:13:00|30687.3|30596.3|30678.9|30587.9|30688.4|30597.4|30675.8|30584.8|30
1653919990000|2022-05-30 14:13:10|30678.6|30587.6|30672.5|30581.5|30688|30597|30664.6|30573.6|36
1653920000000|2022-05-30 14:13:20|30675.1|30584.1|30675.6|30584.6|30676|30585|30665.3|30574.3|34
1653920010000|2022-05-30 14:13:30|30675.7|30584.7|30661.5|30570.5|30675.7|30584.7|30661.5|30570.5|36
1653920020000|2022-05-30 14:13:40|30664.6|30573.6|30662.8|30571.8|30665.5|30574.5|30655.1|30564.1|34
1653920030000|2022-05-30 14:13:50|30662.9|30571.9|30661.4|30570.4|30664.9|30573.9|30660|30569|32
1653920040000|2022-05-30 14:14:00|30661|30570|30619.1|30528.1|30661|30570|30619.1|30528.1|35
1653920050000|2022-05-30 14:14:10|30626.7|30535.7|30630.4|30539.4|30631|30540|30619.1|30528.1|37
1653920060000|2022-05-30 14:14:20|30631.4|30540.4|30629.7|30538.7|30641.8|30550.8|30629.7|30538.7|36
1653920070000|2022-05-30 14:14:30|30628.3|30537.3|30627.8|30536.8|30633.6|30542.6|30627.4|30536.4|35
1653920080000|2022-05-30 14:14:40|30627|30536|30624.8|30533.8|30628.4|30537.4|30624.8|30533.8|33
1653920090000|2022-05-30 14:14:50|30625.1|30534.1|30622.8|30531.8|30629.3|30538.3|30615.9|30524.9|36
1653920100000|2022-05-30 14:15:00|30622.5|30531.5|30617|30526|30632|30541|30615.4|30524.4|37
1653920110000|2022-05-30 14:15:10|30616.3|30525.3|30622.5|30531.5|30626.7|30535.7|30615.1|30524.1|35
1653920120000|2022-05-30 14:15:20|30621.7|30530.7|30614.9|30523.9|30621.7|30530.7|30611.8|30520.8|34
1653920130000|2022-05-30 14:15:30|30614.7|30523.7|30624.5|30533.5|30624.5|30533.5|30613.5|30522.5|38
1653920140000|2022-05-30 14:15:40|30627.3|30536.3|30635.1|30544.1|30635.1|30544.1|30627.3|30536.3|36
1653920150000|2022-05-30 14:15:50|30633.5|30542.5|30640.3|30549.3|30640.3|30549.3|30633.1|30542.1|35
1653920160000|2022-05-30 14:16:00|30639.1|30548.1|30633.7|30542.7|30642.6|30551.6|30632.3|30541.3|32
1653920170000|2022-05-30 14:16:10|30632.3|30541.3|30638.4|30547.4|30638.4|30547.4|30632.3|30541.3|30
1653920180000|2022-05-30 14:16:20|30639.5|30548.5|30664.4|30573.4|30664.4|30573.4|30639.5|30548.5|36
1653920190000|2022-05-30 14:16:30|30663.9|30572.9|30651.6|30560.6|30665.7|30574.7|30649.3|30558.3|33
1653920200000|2022-05-30 14:16:40|30652.4|30561.4|30660.9|30569.9|30664.7|30573.7|30652.4|30561.4|35
1653920210000|2022-05-30 14:16:50|30662.2|30571.2|30646.9|30555.9|30662.2|30571.2|30646.9|30555.9|23
1653920220000|2022-05-30 14:17:00|30647.3|30556.3|30643.7|30552.7|30648.7|30557.7|30639|30548|32
1653920230000|2022-05-30 14:17:10|30644.5|30553.5|30652.4|30561.4|30658.6|30567.6|30643.8|30552.8|29
1653920240000|2022-05-30 14:17:20|30647.7|30556.7|30663.4|30572.4|30664.2|30573.2|30647.5|30556.5|28
1653920250000|2022-05-30 14:17:30|30663.5|30572.5|30669.8|30578.8|30671.2|30580.2|30662.5|30571.5|28
1653920260000|2022-05-30 14:17:40|30668.9|30577.9|30665.9|30574.9|30668.9|30577.9|30659.9|30568.9|31
1653920270000|2022-05-30 14:17:50|30667.6|30576.6|30671.4|30580.4|30675.4|30584.4|30666.2|30575.2|26
1653920280000|2022-05-30 14:18:00|30673|30582|30655.4|30564.4|30673|30582|30653.9|30562.9|33
1653920290000|2022-05-30 14:18:10|30655.1|30564.1|30662.4|30571.4|30670.8|30579.8|30652|30561|32
1653920300000|2022-05-30 14:18:20|30666.5|30575.5|30664.1|30573.1|30672.4|30581.4|30661.6|30570.6|34
1653920310000|2022-05-30 14:18:30|30661.6|30570.6|30675.5|30584.5|30675.5|30584.5|30661.6|30570.6|34
1653920320000|2022-05-30 14:18:40|30672.2|30581.2|30671.4|30580.4|30679.2|30588.2|30671.4|30580.4|23
1653920330000|2022-05-30 14:18:50|30682.9|30591.9|30701|30610|30705.4|30614.4|30671.4|30580.4|30
1653920340000|2022-05-30 14:19:00|30702.4|30611.4|30700.6|30609.6|30712.3|30621.3|30700.3|30609.3|30
1653920350000|2022-05-30 14:19:10|30705|30614|30705.6|30614.6|30714.8|30623.8|30700.2|30609.2|32
1653920360000|2022-05-30 14:19:20|30702.5|30611.5|30706.1|30615.1|30717.7|30626.7|30701.6|30610.6|26
1653920370000|2022-05-30 14:19:30|30713.3|30622.3|30707.9|30616.9|30713.3|30622.3|30701.6|30610.6|26
1653920380000|2022-05-30 14:19:40|30708|30617|30708.9|30617.9|30714.9|30623.9|30705.3|30614.3|19
1653920390000|2022-05-30 14:19:50|30708.7|30617.7|30717.8|30626.8|30720.2|30629.2|30705.4|30614.4|22
1653920400000|2022-05-30 14:20:00|30717.9|30626.9|30709|30618|30719.5|30628.5|30708.7|30617.7|18
1653920410000|2022-05-30 14:20:10|30707.9|30616.9|30698.8|30607.8|30708.9|30617.9|30697.8|30606.8|29
1653920420000|2022-05-30 14:20:20|30698.9|30607.9|30717.6|30626.6|30720.9|30629.9|30695.7|30604.7|26
1653920430000|2022-05-30 14:20:30|30718.5|30627.5|30709.6|30618.6|30727.5|30636.5|30709.6|30618.6|19
1653920440000|2022-05-30 14:20:40|30713.5|30622.5|30710.5|30619.5|30718|30627|30709.6|30618.6|25
1653920450000|2022-05-30 14:20:50|30710.6|30619.6|30717.3|30626.3|30718.8|30627.8|30709.6|30618.6|22
1653920460000|2022-05-30 14:21:00|30718.1|30627.1|30708.5|30617.5|30718.1|30627.1|30708.3|30617.3|27
1653920470000|2022-05-30 14:21:10|30708.9|30617.9|30712.3|30621.3|30715.8|30624.8|30707.7|30616.7|29
1653920480000|2022-05-30 14:21:20|30715.6|30624.6|30713|30622|30715.6|30624.6|30711.6|30620.6|30
1653920490000|2022-05-30 14:21:30|30712.9|30621.9|30713.3|30622.3|30715|30624|30712.6|30621.6|29
1653920500000|2022-05-30 14:21:40|30713.1|30622.1|30719.1|30628.1|30720.4|30629.4|30710.8|30619.8|26
1653920510000|2022-05-30 14:21:50|30719|30628|30712.1|30621.1|30721.1|30630.1|30710.8|30619.8|27
1653920520000|2022-05-30 14:22:00|30712|30621|30708.3|30617.3|30712.6|30621.6|30708.1|30617.1|30
1653920530000|2022-05-30 14:22:10|30707.2|30616.2|30706.7|30615.7|30708.3|30617.3|30705.7|30614.7|18
1653920540000|2022-05-30 14:22:20|30707.5|30616.5|30712.1|30621.1|30714.3|30623.3|30707|30616|27
1653920550000|2022-05-30 14:22:30|30711.7|30620.7|30712.4|30621.4|30714.3|30623.3|30710.5|30619.5|32
1653920560000|2022-05-30 14:22:40|30712.7|30621.7|30713.1|30622.1|30713.9|30622.9|30710.2|30619.2|28
1653920570000|2022-05-30 14:22:50|30712|30621|30711.2|30620.2|30712.2|30621.2|30710.6|30619.6|15
1653920580000|2022-05-30 14:23:00|30711.6|30620.6|30711.5|30620.5|30713.7|30622.7|30711|30620|20
1653920590000|2022-05-30 14:23:10|30711.2|30620.2|30715.6|30624.6|30715.6|30624.6|30704.5|30613.5|20
1653920600000|2022-05-30 14:23:20|30717.2|30626.2|30731.7|30640.7|30734|30643|30715.6|30624.6|34
1653920610000|2022-05-30 14:23:30|30732|30641|30731.8|30640.8|30734|30643|30731.6|30640.6|30
1653920620000|2022-05-30 14:23:40|30733.2|30642.2|30733.4|30642.4|30734|30643|30730.6|30639.6|31
1653920630000|2022-05-30 14:23:50|30733.2|30642.2|30731.7|30640.7|30735|30644|30731.7|30640.7|27
1653920640000|2022-05-30 14:24:00|30731.5|30640.5|30720.7|30629.7|30731.5|30640.5|30719.3|30628.3|34
1653920650000|2022-05-30 14:24:10|30720.9|30629.9|30715.3|30624.3|30721.8|30630.8|30713.2|30622.2|29
1653920660000|2022-05-30 14:24:20|30712.7|30621.7|30709.1|30618.1|30715.9|30624.9|30709.1|30618.1|23
1653920670000|2022-05-30 14:24:30|30709.7|30618.7|30710.1|30619.1|30712.4|30621.4|30707.9|30616.9|21
1653920680000|2022-05-30 14:24:40|30709.9|30618.9|30710|30619|30711.5|30620.5|30709.7|30618.7|28
1653920690000|2022-05-30 14:24:50|30710.2|30619.2|30708.6|30617.6|30710.2|30619.2|30707.3|30616.3|29
1653920700000|2022-05-30 14:25:00|30708.4|30617.4|30719.4|30628.4|30722.6|30631.6|30708.4|30617.4|29
1653920710000|2022-05-30 14:25:10|30719.5|30628.5|30719.1|30628.1|30722.6|30631.6|30717|30626|29
1653920720000|2022-05-30 14:25:20|30713.7|30622.7|30710.3|30619.3|30713.7|30622.7|30709.7|30618.7|34
1653920730000|2022-05-30 14:25:30|30710.1|30619.1|30707|30616|30712.3|30621.3|30707|30616|29
1653920740000|2022-05-30 14:25:40|30706.9|30615.9|30708|30617|30711.7|30620.7|30706.9|30615.9|29
1653920750000|2022-05-30 14:25:50|30707.8|30616.8|30708.1|30617.1|30710.6|30619.6|30707.1|30616.1|20
1653920760000|2022-05-30 14:26:00|30708.4|30617.4|30726.9|30635.9|30730.5|30639.5|30708.4|30617.4|26
1653920770000|2022-05-30 14:26:10|30727.6|30636.6|30721.7|30630.7|30727.9|30636.9|30719.2|30628.2|29
1653920780000|2022-05-30 14:26:20|30722|30631|30721.2|30630.2|30725.2|30634.2|30721.2|30630.2|20
1653920790000|2022-05-30 14:26:30|30721.7|30630.7|30719.9|30628.9|30722.3|30631.3|30719.2|30628.2|31
1653920800000|2022-05-30 14:26:40|30721|30630|30718.1|30627.1|30721|30630|30717.1|30626.1|22
1653920810000|2022-05-30 14:26:50|30719.6|30628.6|30717.3|30626.3|30719.9|30628.9|30717|30626|20
1653920820000|2022-05-30 14:27:00|30717.4|30626.4|30718.3|30627.3|30719.8|30628.8|30716.6|30625.6|26
1653920830000|2022-05-30 14:27:10|30717|30626|30717|30626|30719.5|30628.5|30716.7|30625.7|8
1653920840000|2022-05-30 14:27:20|30716.9|30625.9|30716.7|30625.7|30719.9|30628.9|30716.7|30625.7|11
1653920850000|2022-05-30 14:27:30|30717.1|30626.1|30711.9|30620.9|30717.3|30626.3|30711.9|30620.9|15
1653920860000|2022-05-30 14:27:40|30715.3|30624.3|30715.5|30624.5|30715.9|30624.9|30711.9|30620.9|5
1653920880000|2022-05-30 14:28:00|30715.4|30624.4|30709.3|30618.3|30715.5|30624.5|30708.8|30617.8|13
1653920890000|2022-05-30 14:28:10|30709.2|30618.2|30698|30607|30711.9|30620.9|30696.9|30605.9|27
1653920900000|2022-05-30 14:28:20|30698.7|30607.7|30696.5|30605.5|30699.2|30608.2|30694.9|30603.9|32
1653920910000|2022-05-30 14:28:30|30695.4|30604.4|30696.2|30605.2|30697.2|30606.2|30695|30604|25
1653920920000|2022-05-30 14:28:40|30696.1|30605.1|30687.3|30596.3|30696.2|30605.2|30684|30593|30
1653920930000|2022-05-30 14:28:50|30687.1|30596.1|30692.6|30601.6|30692.6|30601.6|30677.6|30586.6|37
1653920940000|2022-05-30 14:29:00|30690.8|30599.8|30689.1|30598.1|30694.2|30603.2|30687.3|30596.3|33
1653920950000|2022-05-30 14:29:10|30689.3|30598.3|30693.6|30602.6|30693.6|30602.6|30688.4|30597.4|15
1653920960000|2022-05-30 14:29:20|30693.4|30602.4|30688|30597|30693.5|30602.5|30686.9|30595.9|19
1653920970000|2022-05-30 14:29:30|30688.6|30597.6|30691.9|30600.9|30691.9|30600.9|30686.9|30595.9|23
1653920980000|2022-05-30 14:29:40|30692.9|30601.9|30694.2|30603.2|30697.7|30606.7|30692.9|30601.9|25
1653920990000|2022-05-30 14:29:50|30694.6|30603.6|30692.9|30601.9|30695.2|30604.2|30692.9|30601.9|17
1653921000000|2022-05-30 14:30:00|30693.5|30602.5|30699.5|30608.5|30700.6|30609.6|30693.4|30602.4|20
1653921010000|2022-05-30 14:30:10|30696|30605|30713.5|30622.5|30713.5|30622.5|30693.4|30602.4|25
1653921020000|2022-05-30 14:30:20|30697.9|30606.9|30711.5|30620.5|30724.3|30633.3|30695.6|30604.6|24
1653921030000|2022-05-30 14:30:30|30721|30630|30711.7|30620.7|30723.1|30632.1|30710.9|30619.9|22
1653921040000|2022-05-30 14:30:40|30712.1|30621.1|30711.8|30620.8|30723.9|30632.9|30711.7|30620.7|17
1653921050000|2022-05-30 14:30:50|30712.1|30621.1|30720.2|30629.2|30730.1|30639.1|30712.1|30621.1|19
1653921060000|2022-05-30 14:31:00|30718.6|30627.6|30719.3|30628.3|30724|30633|30718.2|30627.2|24
1653921070000|2022-05-30 14:31:10|30719.4|30628.4|30721|30630|30721|30630|30718.7|30627.7|19
1653921080000|2022-05-30 14:31:20|30721.7|30630.7|30714.1|30623.1|30721.7|30630.7|30713|30622|19
1653921090000|2022-05-30 14:31:30|30713.6|30622.6|30714.5|30623.5|30716.8|30625.8|30713.3|30622.3|29
1653921100000|2022-05-30 14:31:40|30716.6|30625.6|30714.6|30623.6|30716.8|30625.8|30713|30622|26
1653921110000|2022-05-30 14:31:50|30715.8|30624.8|30716.5|30625.5|30718.8|30627.8|30714.2|30623.2|27
1653921120000|2022-05-30 14:32:00|30716.2|30625.2|30714.8|30623.8|30718.5|30627.5|30714.8|30623.8|22
1653921130000|2022-05-30 14:32:10|30715.5|30624.5|30700|30609|30715.5|30624.5|30699.9|30608.9|28
1653921140000|2022-05-30 14:32:20|30697.4|30606.4|30698.5|30607.5|30699.9|30608.9|30697.4|30606.4|15
1653921150000|2022-05-30 14:32:30|30698.6|30607.6|30699|30608|30700.7|30609.7|30696.9|30605.9|16
1653921160000|2022-05-30 14:32:40|30700.7|30609.7|30692.1|30601.1|30700.7|30609.7|30691.9|30600.9|20
1653921170000|2022-05-30 14:32:50|30691.6|30600.6|30682.6|30591.6|30694.9|30603.9|30681.1|30590.1|28
1653921180000|2022-05-30 14:33:00|30681.4|30590.4|30681.7|30590.7|30682.6|30591.6|30681.2|30590.2|15
1653921190000|2022-05-30 14:33:10|30681.5|30590.5|30678.4|30587.4|30681.8|30590.8|30674.4|30583.4|30
1653921200000|2022-05-30 14:33:20|30679.2|30588.2|30679.8|30588.8|30683.2|30592.2|30674.4|30583.4|31
1653921210000|2022-05-30 14:33:30|30677|30586|30679.5|30588.5|30681.8|30590.8|30675.9|30584.9|26
1653921220000|2022-05-30 14:33:40|30678.4|30587.4|30679.7|30588.7|30680.6|30589.6|30675.7|30584.7|19
1653921230000|2022-05-30 14:33:50|30675|30584|30672.5|30581.5|30680.1|30589.1|30670|30579|24
1653921240000|2022-05-30 14:34:00|30669.8|30578.8|30657.1|30566.1|30669.8|30578.8|30651|30560|37
1653921250000|2022-05-30 14:34:10|30656.2|30565.2|30644.1|30553.1|30657.2|30566.2|30644.1|30553.1|34
1653921260000|2022-05-30 14:34:20|30644.2|30553.2|30652.3|30561.3|30652.8|30561.8|30642.1|30551.1|33
1653921270000|2022-05-30 14:34:30|30652.4|30561.4|30650.1|30559.1|30654.3|30563.3|30649.3|30558.3|31
1653921280000|2022-05-30 14:34:40|30650.6|30559.6|30641|30550|30650.6|30559.6|30638.6|30547.6|29
1653921290000|2022-05-30 14:34:50|30640.9|30549.9|30638.4|30547.4|30641.7|30550.7|30637.7|30546.7|27
1653921300000|2022-05-30 14:35:00|30639.2|30548.2|30634.8|30543.8|30639.6|30548.6|30634.5|30543.5|31
1653921310000|2022-05-30 14:35:10|30634.6|30543.6|30637.5|30546.5|30637.5|30546.5|30634.6|30543.6|25
1653921320000|2022-05-30 14:35:20|30636.7|30545.7|30635.3|30544.3|30636.7|30545.7|30635.3|30544.3|28
1653921330000|2022-05-30 14:35:30|30635.7|30544.7|30635.3|30544.3|30635.8|30544.8|30634.6|30543.6|18
1653921340000|2022-05-30 14:35:40|30634.2|30543.2|30632.8|30541.8|30635.3|30544.3|30632|30541|27
1653921350000|2022-05-30 14:35:50|30633.7|30542.7|30620.7|30529.7|30633.7|30542.7|30615.4|30524.4|30
1653921360000|2022-05-30 14:36:00|30620|30529|30622.5|30531.5|30624.3|30533.3|30618.2|30527.2|21
1653921370000|2022-05-30 14:36:10|30622.1|30531.1|30624.8|30533.8|30629.1|30538.1|30621.5|30530.5|34
1653921380000|2022-05-30 14:36:20|30624.2|30533.2|30626.4|30535.4|30626.9|30535.9|30623.7|30532.7|26
1653921390000|2022-05-30 14:36:30|30625.9|30534.9|30626.4|30535.4|30630.7|30539.7|30625.8|30534.8|29
1653921400000|2022-05-30 14:36:40|30626.8|30535.8|30627|30536|30627.3|30536.3|30626|30535|19
1653921410000|2022-05-30 14:36:50|30626.6|30535.6|30630.6|30539.6|30633|30542|30626.6|30535.6|25
1653921420000|2022-05-30 14:37:00|30630.8|30539.8|30621.8|30530.8|30633.1|30542.1|30621.8|30530.8|31
1653921430000|2022-05-30 14:37:10|30622.8|30531.8|30618.6|30527.6|30623|30532|30614.7|30523.7|26
1653921440000|2022-05-30 14:37:20|30618.4|30527.4|30613.8|30522.8|30618.4|30527.4|30611|30520|19
1653921450000|2022-05-30 14:37:30|30613.9|30522.9|30618.2|30527.2|30621.1|30530.1|30611.6|30520.6|24
1653921460000|2022-05-30 14:37:40|30617.5|30526.5|30615.7|30524.7|30618|30527|30614.1|30523.1|25
1653921470000|2022-05-30 14:37:50|30616.2|30525.2|30616|30525|30617.1|30526.1|30614.1|30523.1|33
1653921480000|2022-05-30 14:38:00|30615.4|30524.4|30615.7|30524.7|30616.4|30525.4|30602.7|30511.7|19
1653921490000|2022-05-30 14:38:10|30614.6|30523.6|30596.8|30505.8|30615.7|30524.7|30595.2|30504.2|30
1653921500000|2022-05-30 14:38:20|30595.8|30504.8|30600.3|30509.3|30609.9|30518.9|30590.6|30499.6|31
1653921510000|2022-05-30 14:38:30|30598.8|30507.8|30595.9|30504.9|30605|30514|30591.2|30500.2|30
1653921520000|2022-05-30 14:38:40|30601.8|30510.8|30602.8|30511.8|30603.7|30512.7|30591.7|30500.7|31
1653921530000|2022-05-30 14:38:50|30602.2|30511.2|30596.8|30505.8|30603.9|30512.9|30594.3|30503.3|35
1653921540000|2022-05-30 14:39:00|30597.6|30506.6|30590.3|30499.3|30597.6|30506.6|30587.8|30496.8|31
1653921550000|2022-05-30 14:39:10|30590.5|30499.5|30588.8|30497.8|30590.5|30499.5|30581.6|30490.6|35
1653921560000|2022-05-30 14:39:20|30587.6|30496.6|30580.9|30489.9|30588.6|30497.6|30579.2|30488.2|34
1653921570000|2022-05-30 14:39:30|30580.8|30489.8|30576.1|30485.1|30581.6|30490.6|30575.6|30484.6|28
1653921580000|2022-05-30 14:39:40|30573.7|30482.7|30576.7|30485.7|30576.7|30485.7|30567.9|30476.9|23
1653921590000|2022-05-30 14:39:50|30574.3|30483.3|30570.5|30479.5|30574.3|30483.3|30566.2|30475.2|18
1653921600000|2022-05-30 14:40:00|30570.4|30479.4|30571.4|30480.4|30572.1|30481.1|30565.1|30474.1|26
1653921610000|2022-05-30 14:40:10|30569.9|30478.9|30571.9|30480.9|30574|30483|30568|30477|33
1653921620000|2022-05-30 14:40:20|30572.9|30481.9|30570.8|30479.8|30573.6|30482.6|30570.8|30479.8|36
1653921630000|2022-05-30 14:40:30|30571.8|30480.8|30571.6|30480.6|30572.3|30481.3|30569|30478|37
1653921640000|2022-05-30 14:40:40|30571.7|30480.7|30571.4|30480.4|30571.9|30480.9|30570.1|30479.1|21
1653921650000|2022-05-30 14:40:50|30571.2|30480.2|30570.6|30479.6|30571.7|30480.7|30570.6|30479.6|21
1653921660000|2022-05-30 14:41:00|30570.4|30479.4|30565.5|30474.5|30570.8|30479.8|30564.9|30473.9|20
1653921670000|2022-05-30 14:41:10|30565.3|30474.3|30556.4|30465.4|30565.5|30474.5|30556.3|30465.3|19
1653921680000|2022-05-30 14:41:20|30555.9|30464.9|30543.9|30452.9|30555.9|30464.9|30543.9|30452.9|24
1653921690000|2022-05-30 14:41:30|30541.8|30450.8|30546.8|30455.8|30547.1|30456.1|30528|30437|32
1653921700000|2022-05-30 14:41:40|30547|30456|30528.2|30437.2|30548.1|30457.1|30526.9|30435.9|31
1653921710000|2022-05-30 14:41:50|30527.4|30436.4|30504.7|30413.7|30528.3|30437.3|30504.7|30413.7|29
1653921720000|2022-05-30 14:42:00|30506.2|30415.2|30523.8|30432.8|30524.3|30433.3|30500.8|30409.8|37
1653921730000|2022-05-30 14:42:10|30520.5|30429.5|30501.2|30410.2|30520.5|30429.5|30500.6|30409.6|36
1653921740000|2022-05-30 14:42:20|30501.1|30410.1|30494|30403|30503.1|30412.1|30493.4|30402.4|35
1653921750000|2022-05-30 14:42:30|30494.2|30403.2|30476.1|30385.1|30495|30404|30475.9|30384.9|34
1653921760000|2022-05-30 14:42:40|30475.8|30384.8|30473.7|30382.7|30476.7|30385.7|30467.6|30376.6|39
1653921770000|2022-05-30 14:42:50|30474.9|30383.9|30478.3|30387.3|30480.5|30389.5|30474.9|30383.9|38
1653921780000|2022-05-30 14:43:00|30478.1|30387.1|30501.3|30410.3|30503.6|30412.6|30478.1|30387.1|38
1653921790000|2022-05-30 14:43:10|30502.8|30411.8|30507.3|30416.3|30516.2|30425.2|30502.3|30411.3|36
1653921800000|2022-05-30 14:43:20|30503.2|30412.2|30497.7|30406.7|30503.2|30412.2|30491.6|30400.6|34
1653921810000|2022-05-30 14:43:30|30499.6|30408.6|30511.3|30420.3|30513.5|30422.5|30495.9|30404.9|38
1653921820000|2022-05-30 14:43:40|30509.3|30418.3|30508.8|30417.8|30518.2|30427.2|30507.8|30416.8|32
1653921830000|2022-05-30 14:43:50|30510.4|30419.4|30509.1|30418.1|30513.3|30422.3|30506.7|30415.7|27
1653921840000|2022-05-30 14:44:00|30512.1|30421.1|30507.8|30416.8|30512.7|30421.7|30505.4|30414.4|23
1653921850000|2022-05-30 14:44:10|30508.7|30417.7|30524.1|30433.1|30524.1|30433.1|30506.9|30415.9|31
1653921860000|2022-05-30 14:44:20|30524.2|30433.2|30530.8|30439.8|30531.6|30440.6|30523.4|30432.4|38
1653921870000|2022-05-30 14:44:30|30531.4|30440.4|30500.1|30409.1|30531.4|30440.4|30499.4|30408.4|35
1653921880000|2022-05-30 14:44:40|30499.8|30408.8|30488.5|30397.5|30500.3|30409.3|30486.6|30395.6|26
1653921890000|2022-05-30 14:44:50|30486.7|30395.7|30482.7|30391.7|30489.1|30398.1|30480.6|30389.6|27
1653921900000|2022-05-30 14:45:00|30482.1|30391.1|30497.4|30406.4|30501.6|30410.6|30480.7|30389.7|31
1653921910000|2022-05-30 14:45:10|30495.7|30404.7|30486.5|30395.5|30503.6|30412.6|30483.9|30392.9|28
1653921920000|2022-05-30 14:45:20|30486.4|30395.4|30475.2|30384.2|30489.5|30398.5|30470.8|30379.8|35
1653921930000|2022-05-30 14:45:30|30475.9|30384.9|30494.5|30403.5|30494.5|30403.5|30475.8|30384.8|30
1653921940000|2022-05-30 14:45:40|30495.6|30404.6|30492.5|30401.5|30495.6|30404.6|30491.5|30400.5|16
1653921950000|2022-05-30 14:45:50|30492.8|30401.8|30492.9|30401.9|30492.9|30401.9|30492.5|30401.5|5
1653921960000|2022-05-30 14:46:00|30492.8|30401.8|30503.3|30412.3|30503.4|30412.4|30492.8|30401.8|20
1653921970000|2022-05-30 14:46:10|30503.8|30412.8|30511.6|30420.6|30515.6|30424.6|30503.4|30412.4|31
1653921980000|2022-05-30 14:46:20|30517.8|30426.8|30517.7|30426.7|30517.8|30426.8|30514.6|30423.6|14
1653921990000|2022-05-30 14:46:30|30516.5|30425.5|30506.2|30415.2|30517.6|30426.6|30502.5|30411.5|23
1653922000000|2022-05-30 14:46:40|30507.5|30416.5|30504.9|30413.9|30509.9|30418.9|30503.2|30412.2|21
1653922010000|2022-05-30 14:46:50|30505.3|30414.3|30501|30410|30508.8|30417.8|30499.2|30408.2|31
1653922020000|2022-05-30 14:47:00|30500.5|30409.5|30507.6|30416.6|30509|30418|30500.2|30409.2|30
1653922030000|2022-05-30 14:47:10|30508|30417|30516.6|30425.6|30518.7|30427.7|30507.8|30416.8|27
1653922040000|2022-05-30 14:47:20|30515.7|30424.7|30516.6|30425.6|30517.6|30426.6|30515.7|30424.7|24
1653922050000|2022-05-30 14:47:30|30512.7|30421.7|30510|30419|30512.7|30421.7|30509|30418|17
1653922060000|2022-05-30 14:47:40|30509.1|30418.1|30508.6|30417.6|30509.4|30418.4|30506|30415|25
1653922070000|2022-05-30 14:47:50|30508.8|30417.8|30494.4|30403.4|30509.4|30418.4|30494.4|30403.4|23
1653922080000|2022-05-30 14:48:00|30497.1|30406.1|30496.3|30405.3|30498.6|30407.6|30492.6|30401.6|26
1653922090000|2022-05-30 14:48:10|30492.6|30401.6|30487.2|30396.2|30497.5|30406.5|30484.2|30393.2|30
1653922100000|2022-05-30 14:48:20|30488.5|30397.5|30486.1|30395.1|30491.3|30400.3|30484|30393|22
1653922110000|2022-05-30 14:48:30|30486.3|30395.3|30473.6|30382.6|30486.5|30395.5|30473.6|30382.6|25
1653922120000|2022-05-30 14:48:40|30473.5|30382.5|30480.2|30389.2|30482.5|30391.5|30471.3|30380.3|34
1653922130000|2022-05-30 14:48:50|30479.2|30388.2|30478.4|30387.4|30480|30389|30472.5|30381.5|33
1653922140000|2022-05-30 14:49:00|30474.3|30383.3|30482.8|30391.8|30482.8|30391.8|30471.4|30380.4|34
1653922150000|2022-05-30 14:49:10|30484.7|30393.7|30485.7|30394.7|30486.8|30395.8|30481.8|30390.8|30
1653922160000|2022-05-30 14:49:20|30486.2|30395.2|30504.8|30413.8|30505.6|30414.6|30485.1|30394.1|31
1653922170000|2022-05-30 14:49:30|30501.3|30410.3|30506.1|30415.1|30506.2|30415.2|30496.6|30405.6|33
1653922180000|2022-05-30 14:49:40|30505.7|30414.7|30507.1|30416.1|30508.9|30417.9|30505.2|30414.2|27
1653922190000|2022-05-30 14:49:50|30505.8|30414.8|30507|30416|30510.4|30419.4|30505.1|30414.1|21
1653922200000|2022-05-30 14:50:00|30506.9|30415.9|30489.7|30398.7|30509.7|30418.7|30489.4|30398.4|35
1653922210000|2022-05-30 14:50:10|30490.2|30399.2|30486.5|30395.5|30494.2|30403.2|30485.7|30394.7|31
1653922220000|2022-05-30 14:50:20|30486.2|30395.2|30489.4|30398.4|30489.4|30398.4|30484.7|30393.7|30
1653922230000|2022-05-30 14:50:30|30489.6|30398.6|30508.8|30417.8|30510.7|30419.7|30488.1|30397.1|34
1653922240000|2022-05-30 14:50:40|30509|30418|30505.3|30414.3|30509.5|30418.5|30503|30412|28
1653922250000|2022-05-30 14:50:50|30504.1|30413.1|30505.3|30414.3|30506.4|30415.4|30500|30409|27
1653922260000|2022-05-30 14:51:00|30503.3|30412.3|30503.2|30412.2|30508.5|30417.5|30500|30409|29
1653922270000|2022-05-30 14:51:10|30502.8|30411.8|30511.6|30420.6|30514.2|30423.2|30499.5|30408.5|26
1653922280000|2022-05-30 14:51:20|30515.4|30424.4|30522|30431|30522.1|30431.1|30513|30422|22
1653922290000|2022-05-30 14:51:30|30521.3|30430.3|30514.2|30423.2|30521.3|30430.3|30508.6|30417.6|29
1653922300000|2022-05-30 14:51:40|30510|30419|30511.9|30420.9|30513.6|30422.6|30509.4|30418.4|21
1653922310000|2022-05-30 14:51:50|30510.5|30419.5|30508|30417|30512.6|30421.6|30508|30417|32
1653922320000|2022-05-30 14:52:00|30513.8|30422.8|30502|30411|30514|30423|30501.7|30410.7|30
1653922330000|2022-05-30 14:52:10|30501.9|30410.9|30502.9|30411.9|30504.2|30413.2|30501.6|30410.6|11
1653922340000|2022-05-30 14:52:20|30503|30412|30504|30413|30505.3|30414.3|30502.8|30411.8|21
1653922350000|2022-05-30 14:52:30|30503.4|30412.4|30505.1|30414.1|30505.1|30414.1|30503.3|30412.3|9
1653922360000|2022-05-30 14:52:40|30505.7|30414.7|30505.5|30414.5|30506.6|30415.6|30502.2|30411.2|17
1653922370000|2022-05-30 14:52:50|30505.6|30414.6|30505.2|30414.2|30506.5|30415.5|30500.1|30409.1|27
1653922380000|2022-05-30 14:53:00|30505.5|30414.5|30505.3|30414.3|30505.7|30414.7|30504.6|30413.6|18
1653922390000|2022-05-30 14:53:10|30505.2|30414.2|30505.3|30414.3|30507.8|30416.8|30499.8|30408.8|17
1653922400000|2022-05-30 14:53:20|30508.7|30417.7|30519.6|30428.6|30519.6|30428.6|30504.8|30413.8|22
1653922410000|2022-05-30 14:53:30|30521.4|30430.4|30516.6|30425.6|30523|30432|30512.1|30421.1|25
1653922420000|2022-05-30 14:53:40|30520.8|30429.8|30513.4|30422.4|30520.8|30429.8|30512.1|30421.1|22
1653922430000|2022-05-30 14:53:50|30514|30423|30518.6|30427.6|30524.3|30433.3|30513.4|30422.4|28
1653922440000|2022-05-30 14:54:00|30518.7|30427.7|30523|30432|30524.8|30433.8|30517.6|30426.6|25
1653922450000|2022-05-30 14:54:10|30522.2|30431.2|30518.7|30427.7|30523|30432|30518.1|30427.1|14
1653922460000|2022-05-30 14:54:20|30517.6|30426.6|30524|30433|30525.2|30434.2|30517.6|30426.6|24
1653922470000|2022-05-30 14:54:30|30524.3|30433.3|30524.1|30433.1|30525.6|30434.6|30524|30433|12
1653922480000|2022-05-30 14:54:40|30524.7|30433.7|30525|30434|30525.4|30434.4|30524.1|30433.1|10
1653922490000|2022-05-30 14:54:50|30525.1|30434.1|30528.3|30437.3|30528.6|30437.6|30525.1|30434.1|15
1653922500000|2022-05-30 14:55:00|30528.5|30437.5|30526.6|30435.6|30528.5|30437.5|30526.5|30435.5|26
1653922510000|2022-05-30 14:55:10|30527|30436|30530.2|30439.2|30542.1|30451.1|30527|30436|24
1653922520000|2022-05-30 14:55:20|30533.8|30442.8|30540.6|30449.6|30543|30452|30530.2|30439.2|27
1653922530000|2022-05-30 14:55:30|30543.3|30452.3|30533.5|30442.5|30543.7|30452.7|30531.9|30440.9|26
1653922540000|2022-05-30 14:55:40|30534|30443|30532.9|30441.9|30534.5|30443.5|30530.7|30439.7|22
1653922550000|2022-05-30 14:55:50|30532.8|30441.8|30539|30448|30539.2|30448.2|30527.8|30436.8|24
1653922560000|2022-05-30 14:56:00|30538.6|30447.6|30539.7|30448.7|30543.7|30452.7|30538.3|30447.3|22
1653922570000|2022-05-30 14:56:10|30539.8|30448.8|30539.9|30448.9|30542|30451|30539.5|30448.5|32
1653922580000|2022-05-30 14:56:20|30540.8|30449.8|30532.7|30441.7|30540.8|30449.8|30531.4|30440.4|22
1653922590000|2022-05-30 14:56:30|30533.6|30442.6|30522.5|30431.5|30534.4|30443.4|30518.6|30427.6|30
1653922600000|2022-05-30 14:56:40|30522.3|30431.3|30506.6|30415.6|30522.4|30431.4|30503.3|30412.3|32
1653922610000|2022-05-30 14:56:50|30507.2|30416.2|30502.5|30411.5|30512.9|30421.9|30502.5|30411.5|33
1653922620000|2022-05-30 14:57:00|30501.3|30410.3|30486.5|30395.5|30501.3|30410.3|30486.4|30395.4|30
1653922630000|2022-05-30 14:57:10|30490.3|30399.3|30482.1|30391.1|30490.3|30399.3|30482.1|30391.1|26
1653922640000|2022-05-30 14:57:20|30485.6|30394.6|30481.5|30390.5|30485.6|30394.6|30479.9|30388.9|18
1653922650000|2022-05-30 14:57:30|30481.4|30390.4|30482.9|30391.9|30483.4|30392.4|30480|30389|22
1653922660000|2022-05-30 14:57:40|30482.1|30391.1|30480.9|30389.9|30482.9|30391.9|30479|30388|23
1653922670000|2022-05-30 14:57:50|30479.5|30388.5|30473|30382|30481.2|30390.2|30469.4|30378.4|26
1653922680000|2022-05-30 14:58:00|30474.6|30383.6|30481.7|30390.7|30482.6|30391.6|30472.9|30381.9|30
1653922690000|2022-05-30 14:58:10|30480.5|30389.5|30484.5|30393.5|30484.5|30393.5|30480.4|30389.4|28
1653922700000|2022-05-30 14:58:20|30480.9|30389.9|30479.2|30388.2|30484.5|30393.5|30478.3|30387.3|22
1653922710000|2022-05-30 14:58:30|30479.1|30388.1|30488.5|30397.5|30491.1|30400.1|30478|30387|31
1653922720000|2022-05-30 14:58:40|30484.7|30393.7|30496.6|30405.6|30503|30412|30484.7|30393.7|30
1653922730000|2022-05-30 14:58:50|30502.3|30411.3|30501.7|30410.7|30506.6|30415.6|30493.1|30402.1|28
1653922740000|2022-05-30 14:59:00|30501.5|30410.5|30492.9|30401.9|30501.5|30410.5|30490.3|30399.3|24
1653922750000|2022-05-30 14:59:10|30490.3|30399.3|30500.8|30409.8|30503.6|30412.6|30490.3|30399.3|28
1653922760000|2022-05-30 14:59:20|30502.8|30411.8|30495.7|30404.7|30504.3|30413.3|30493.5|30402.5|29
1653922770000|2022-05-30 14:59:30|30494.4|30403.4|30494.7|30403.7|30495.8|30404.8|30492.9|30401.9|24
1653922780000|2022-05-30 14:59:40|30491.3|30400.3|30493.8|30402.8|30495.7|30404.7|30491.3|30400.3|21
1653922790000|2022-05-30 14:59:50|30492.4|30401.4|30491.5|30400.5|30494.9|30403.9|30491|30400|29
1653922800000|2022-05-30 15:00:00|30492|30401|30488.2|30397.2|30492|30401|30474.2|30383.2|22
1653922810000|2022-05-30 15:00:10|30490.2|30399.2|30495.5|30404.5|30496.9|30405.9|30490.2|30399.2|32
1653922820000|2022-05-30 15:00:20|30495.8|30404.8|30507.4|30416.4|30509.6|30418.6|30495.1|30404.1|34
1653922830000|2022-05-30 15:00:30|30508.1|30417.1|30507.4|30416.4|30513.3|30422.3|30505.1|30414.1|29
1653922840000|2022-05-30 15:00:40|30509.9|30418.9|30510.2|30419.2|30513.3|30422.3|30507.4|30416.4|23
1653922850000|2022-05-30 15:00:50|30507.4|30416.4|30517.9|30426.9|30517.9|30426.9|30507.4|30416.4|25
1653922860000|2022-05-30 15:01:00|30516.1|30425.1|30516.2|30425.2|30517.9|30426.9|30514.4|30423.4|27
1653922870000|2022-05-30 15:01:10|30517.9|30426.9|30511.1|30420.1|30518.6|30427.6|30511.1|30420.1|27
1653922880000|2022-05-30 15:01:20|30512.9|30421.9|30514|30423|30514|30423|30511.7|30420.7|21
1653922890000|2022-05-30 15:01:30|30518.1|30427.1|30510.1|30419.1|30518.3|30427.3|30508.4|30417.4|27
1653922900000|2022-05-30 15:01:40|30509.2|30418.2|30509.2|30418.2|30510.6|30419.6|30508.6|30417.6|11
1653922910000|2022-05-30 15:01:50|30509.4|30418.4|30508.9|30417.9|30514.9|30423.9|30504.9|30413.9|30
1653922920000|2022-05-30 15:02:00|30508.7|30417.7|30507.3|30416.3|30508.7|30417.7|30505.6|30414.6|21
1653922930000|2022-05-30 15:02:10|30507.5|30416.5|30515.2|30424.2|30516.9|30425.9|30507.5|30416.5|27
1653922940000|2022-05-30 15:02:20|30515.1|30424.1|30512.9|30421.9|30522.5|30431.5|30512.9|30421.9|28
1653922950000|2022-05-30 15:02:30|30516.8|30425.8|30516.8|30425.8|30521.9|30430.9|30512.9|30421.9|8
1653922960000|2022-05-30 15:02:40|30515.2|30424.2|30517|30426|30522.6|30431.6|30512.9|30421.9|28
1653922970000|2022-05-30 15:02:50|30515.2|30424.2|30515|30424|30521|30430|30512.9|30421.9|26
1653922980000|2022-05-30 15:03:00|30514.2|30423.2|30515.3|30424.3|30517.7|30426.7|30514.2|30423.2|17
1653922990000|2022-05-30 15:03:10|30514.6|30423.6|30515.8|30424.8|30515.9|30424.9|30514.6|30423.6|12
1653923000000|2022-05-30 15:03:20|30515.9|30424.9|30515.4|30424.4|30515.9|30424.9|30513.5|30422.5|20
1653923010000|2022-05-30 15:03:30|30515|30424|30515.8|30424.8|30519.4|30428.4|30514.8|30423.8|29
1653923020000|2022-05-30 15:03:40|30515|30424|30519|30428|30519|30428|30514.6|30423.6|26
1653923030000|2022-05-30 15:03:50|30516.1|30425.1|30515.2|30424.2|30519.8|30428.8|30514.8|30423.8|30
1653923040000|2022-05-30 15:04:00|30515.1|30424.1|30515.7|30424.7|30519.4|30428.4|30514.7|30423.7|25
1653923050000|2022-05-30 15:04:10|30516.2|30425.2|30502.2|30411.2|30519.8|30428.8|30502|30411|31
1653923060000|2022-05-30 15:04:20|30502|30411|30503.2|30412.2|30505|30414|30502|30411|24
1653923070000|2022-05-30 15:04:30|30504|30413|30507.1|30416.1|30512.7|30421.7|30503.9|30412.9|31
1653923080000|2022-05-30 15:04:40|30505.7|30414.7|30513.8|30422.8|30516.4|30425.4|30505.7|30414.7|27
1653923090000|2022-05-30 15:04:50|30511.1|30420.1|30515.2|30424.2|30516.9|30425.9|30511.1|30420.1|34
1653923100000|2022-05-30 15:05:00|30514.1|30423.1|30530.1|30439.1|30530.1|30439.1|30511.8|30420.8|31
1653923110000|2022-05-30 15:05:10|30525.4|30434.4|30532.2|30441.2|30537.5|30446.5|30521.6|30430.6|28
1653923120000|2022-05-30 15:05:20|30532.3|30441.3|30538.2|30447.2|30540.8|30449.8|30531.7|30440.7|24
1653923130000|2022-05-30 15:05:30|30539.4|30448.4|30523.7|30432.7|30543|30452|30523.2|30432.2|34
1653923140000|2022-05-30 15:05:40|30524.3|30433.3|30526.5|30435.5|30529.5|30438.5|30524.3|30433.3|36
1653923150000|2022-05-30 15:05:50|30527.3|30436.3|30537.1|30446.1|30537.1|30446.1|30526.2|30435.2|24
1653923160000|2022-05-30 15:06:00|30539.1|30448.1|30549.7|30458.7|30549.9|30458.9|30537.7|30446.7|35
1653923170000|2022-05-30 15:06:10|30549.6|30458.6|30551.1|30460.1|30552|30461|30546.4|30455.4|25
1653923180000|2022-05-30 15:06:20|30551.3|30460.3|30548|30457|30551.6|30460.6|30545.2|30454.2|26
1653923190000|2022-05-30 15:06:30|30548.4|30457.4|30561.9|30470.9|30565.9|30474.9|30545.9|30454.9|32
1653923200000|2022-05-30 15:06:40|30565|30474|30562.3|30471.3|30567.4|30476.4|30559.1|30468.1|31
1653923210000|2022-05-30 15:06:50|30562.8|30471.8|30562.5|30471.5|30563.9|30472.9|30557.8|30466.8|33
1653923220000|2022-05-30 15:07:00|30563.3|30472.3|30562.9|30471.9|30570|30479|30556.1|30465.1|31
1653923230000|2022-05-30 15:07:10|30562.8|30471.8|30556.1|30465.1|30569.1|30478.1|30556.1|30465.1|35
1653923240000|2022-05-30 15:07:20|30560.6|30469.6|30556.3|30465.3|30565.7|30474.7|30556.1|30465.1|26
1653923250000|2022-05-30 15:07:30|30559.9|30468.9|30556.2|30465.2|30559.9|30468.9|30554.4|30463.4|26
1653923260000|2022-05-30 15:07:40|30559|30468|30556.9|30465.9|30559|30468|30555.7|30464.7|29
1653923270000|2022-05-30 15:07:50|30556.8|30465.8|30558.5|30467.5|30558.5|30467.5|30556.1|30465.1|21
1653923280000|2022-05-30 15:08:00|30557|30466|30567.1|30476.1|30567.1|30476.1|30556.1|30465.1|25
1653923290000|2022-05-30 15:08:10|30556.1|30465.1|30568.2|30477.2|30568.7|30477.7|30556.1|30465.1|20
1653923300000|2022-05-30 15:08:20|30568.1|30477.1|30559.9|30468.9|30568.1|30477.1|30557|30466|23
1653923310000|2022-05-30 15:08:30|30562.7|30471.7|30562|30471|30563.7|30472.7|30556.5|30465.5|20
1653923320000|2022-05-30 15:08:40|30562.3|30471.3|30564.2|30473.2|30565.9|30474.9|30560.9|30469.9|32
1653923330000|2022-05-30 15:08:50|30564.3|30473.3|30564.1|30473.1|30567.7|30476.7|30563.3|30472.3|19
1653923340000|2022-05-30 15:09:00|30564.6|30473.6|30566.4|30475.4|30568|30477|30564.6|30473.6|20
1653923350000|2022-05-30 15:09:10|30565.8|30474.8|30557.2|30466.2|30569.1|30478.1|30557.2|30466.2|26
1653923360000|2022-05-30 15:09:20|30561.1|30470.1|30562.3|30471.3|30564.5|30473.5|30556.3|30465.3|33
1653923370000|2022-05-30 15:09:30|30562.4|30471.4|30560.2|30469.2|30564.7|30473.7|30558.5|30467.5|25
1653923380000|2022-05-30 15:09:40|30560.5|30469.5|30559.1|30468.1|30561.2|30470.2|30557.8|30466.8|18
1653923390000|2022-05-30 15:09:50|30559.7|30468.7|30558.4|30467.4|30560.9|30469.9|30558.2|30467.2|25
1653923400000|2022-05-30 15:10:00|30558.5|30467.5|30558.9|30467.9|30562.8|30471.8|30557.5|30466.5|23
1653923410000|2022-05-30 15:10:10|30559.5|30468.5|30567.2|30476.2|30567.7|30476.7|30559.5|30468.5|25
1653923420000|2022-05-30 15:10:20|30565.6|30474.6|30567|30476|30572|30481|30564.2|30473.2|31
1653923430000|2022-05-30 15:10:30|30565.6|30474.6|30569.4|30478.4|30572.9|30481.9|30565.5|30474.5|24
1653923440000|2022-05-30 15:10:40|30569.7|30478.7|30572.9|30481.9|30573.7|30482.7|30568.3|30477.3|22
1653923450000|2022-05-30 15:10:50|30571.8|30480.8|30565.1|30474.1|30572.1|30481.1|30565.1|30474.1|24
1653923460000|2022-05-30 15:11:00|30569.1|30478.1|30567.5|30476.5|30569.1|30478.1|30566.6|30475.6|21
1653923470000|2022-05-30 15:11:10|30567.4|30476.4|30560.4|30469.4|30567.9|30476.9|30559.1|30468.1|18
1653923480000|2022-05-30 15:11:20|30560.9|30469.9|30581.8|30490.8|30582.5|30491.5|30560.9|30469.9|29
1653923490000|2022-05-30 15:11:30|30579.2|30488.2|30588.2|30497.2|30588.2|30497.2|30579.2|30488.2|30
1653923500000|2022-05-30 15:11:40|30588.3|30497.3|30589.3|30498.3|30590.2|30499.2|30588.2|30497.2|16
1653923510000|2022-05-30 15:11:50|30589.7|30498.7|30589.6|30498.6|30591.7|30500.7|30589.6|30498.6|19
1653923520000|2022-05-30 15:12:00|30589.9|30498.9|30582.8|30491.8|30590.8|30499.8|30582.2|30491.2|23
1653923530000|2022-05-30 15:12:10|30582.3|30491.3|30585.1|30494.1|30586.2|30495.2|30581.9|30490.9|30
1653923540000|2022-05-30 15:12:20|30587|30496|30586.6|30495.6|30587.6|30496.6|30584.8|30493.8|28
1653923550000|2022-05-30 15:12:30|30586.7|30495.7|30586.5|30495.5|30587.4|30496.4|30583.6|30492.6|27
1653923560000|2022-05-30 15:12:40|30586.8|30495.8|30585.6|30494.6|30586.8|30495.8|30583.9|30492.9|16
1653923570000|2022-05-30 15:12:50|30585.4|30494.4|30584|30493|30585.8|30494.8|30584|30493|21
1653923580000|2022-05-30 15:13:00|30585.6|30494.6|30583.7|30492.7|30587.3|30496.3|30583.1|30492.1|25
1653923590000|2022-05-30 15:13:10|30583.8|30492.8|30603.6|30512.6|30604.3|30513.3|30583.8|30492.8|28
1653923600000|2022-05-30 15:13:20|30603.3|30512.3|30604.9|30513.9|30605.2|30514.2|30601.5|30510.5|28
1653923610000|2022-05-30 15:13:30|30604.1|30513.1|30605.5|30514.5|30610.9|30519.9|30603.5|30512.5|36
1653923620000|2022-05-30 15:13:40|30606.5|30515.5|30605.3|30514.3|30608.4|30517.4|30604.8|30513.8|21
1653923630000|2022-05-30 15:13:50|30605.1|30514.1|30610.1|30519.1|30610.4|30519.4|30605.1|30514.1|25
1653923640000|2022-05-30 15:14:00|30608.1|30517.1|30608.3|30517.3|30610.5|30519.5|30607.3|30516.3|21
1653923650000|2022-05-30 15:14:10|30608.2|30517.2|30604.5|30513.5|30608.5|30517.5|30604|30513|24
1653923660000|2022-05-30 15:14:20|30603.3|30512.3|30604|30513|30604.1|30513.1|30601.3|30510.3|19
1653923670000|2022-05-30 15:14:30|30604.1|30513.1|30605.3|30514.3|30605.6|30514.6|30603.3|30512.3|23
1653923680000|2022-05-30 15:14:40|30605.4|30514.4|30606.3|30515.3|30608|30517|30605.4|30514.4|21
1653923690000|2022-05-30 15:14:50|30606.7|30515.7|30606.5|30515.5|30607.9|30516.9|30605.4|30514.4|20
1653923700000|2022-05-30 15:15:00|30606.4|30515.4|30601.3|30510.3|30607.6|30516.6|30601.3|30510.3|27
1653923710000|2022-05-30 15:15:10|30601.2|30510.2|30591.9|30500.9|30601.7|30510.7|30590.7|30499.7|35
1653923720000|2022-05-30 15:15:20|30590.6|30499.6|30590.6|30499.6|30592.4|30501.4|30589.6|30498.6|29
1653923730000|2022-05-30 15:15:30|30591.9|30500.9|30590.6|30499.6|30592.3|30501.3|30590.1|30499.1|25
1653923740000|2022-05-30 15:15:40|30590.7|30499.7|30590.1|30499.1|30590.9|30499.9|30590|30499|13
1653923750000|2022-05-30 15:15:50|30589.8|30498.8|30591.8|30500.8|30593.9|30502.9|30589.6|30498.6|23
1653923760000|2022-05-30 15:16:00|30591.9|30500.9|30591.5|30500.5|30592.1|30501.1|30590.5|30499.5|25
1653923770000|2022-05-30 15:16:10|30591.4|30500.4|30590.2|30499.2|30592.2|30501.2|30590.1|30499.1|17
1653923780000|2022-05-30 15:16:20|30590.1|30499.1|30589.6|30498.6|30590.8|30499.8|30589|30498|18
1653923790000|2022-05-30 15:16:30|30589.4|30498.4|30587.5|30496.5|30589.6|30498.6|30587.5|30496.5|13
1653923800000|2022-05-30 15:16:40|30586.4|30495.4|30571.4|30480.4|30586.4|30495.4|30570|30479|18
1653923810000|2022-05-30 15:16:50|30569.9|30478.9|30569.5|30478.5|30571.1|30480.1|30567.2|30476.2|27
1653923820000|2022-05-30 15:17:00|30567.2|30476.2|30583.5|30492.5|30584.8|30493.8|30567.2|30476.2|36
1653923830000|2022-05-30 15:17:10|30583.1|30492.1|30584.2|30493.2|30589.3|30498.3|30582.8|30491.8|25
1653923840000|2022-05-30 15:17:20|30583.8|30492.8|30580.8|30489.8|30585|30494|30580.3|30489.3|29
1653923850000|2022-05-30 15:17:30|30580.7|30489.7|30576.5|30485.5|30581.8|30490.8|30575.8|30484.8|26
1653923860000|2022-05-30 15:17:40|30576.3|30485.3|30573.6|30482.6|30576.4|30485.4|30572|30481|20
1653923870000|2022-05-30 15:17:50|30573.4|30482.4|30570.9|30479.9|30573.6|30482.6|30570.9|30479.9|29
1653923880000|2022-05-30 15:18:00|30571.2|30480.2|30570.9|30479.9|30572.4|30481.4|30569.3|30478.3|22
1653923890000|2022-05-30 15:18:10|30571|30480|30562.1|30471.1|30571.8|30480.8|30559.5|30468.5|30
1653923900000|2022-05-30 15:18:20|30562|30471|30561.6|30470.6|30563.4|30472.4|30555.2|30464.2|28
1653923910000|2022-05-30 15:18:30|30559.6|30468.6|30550.5|30459.5|30559.6|30468.6|30545|30454|31
1653923920000|2022-05-30 15:18:40|30549.5|30458.5|30546.2|30455.2|30561.4|30470.4|30546.2|30455.2|32
1653923930000|2022-05-30 15:18:50|30544.8|30453.8|30540.2|30449.2|30545|30454|30531.7|30440.7|32
1653923940000|2022-05-30 15:19:00|30540.5|30449.5|30542.9|30451.9|30543.5|30452.5|30536.1|30445.1|36
1653923950000|2022-05-30 15:19:10|30544.6|30453.6|30549.6|30458.6|30551.1|30460.1|30542.5|30451.5|14
1653923960000|2022-05-30 15:19:20|30551.8|30460.8|30554.1|30463.1|30554.1|30463.1|30549.3|30458.3|27
1653923970000|2022-05-30 15:19:30|30554.4|30463.4|30548.4|30457.4|30554.9|30463.9|30548.4|30457.4|24
1653923980000|2022-05-30 15:19:40|30548|30457|30543.9|30452.9|30548.8|30457.8|30541.4|30450.4|19
1653923990000|2022-05-30 15:19:50|30544.2|30453.2|30546|30455|30549.4|30458.4|30542|30451|23
1653924000000|2022-05-30 15:20:00|30546.2|30455.2|30540.2|30449.2|30546.4|30455.4|30539.2|30448.2|26
1653924010000|2022-05-30 15:20:10|30539.8|30448.8|30540.9|30449.9|30543|30452|30537.3|30446.3|27
1653924020000|2022-05-30 15:20:20|30537.7|30446.7|30541.2|30450.2|30543|30452|30537.1|30446.1|16
1653924030000|2022-05-30 15:20:30|30541.7|30450.7|30541.6|30450.6|30543|30452|30539|30448|14
1653924040000|2022-05-30 15:20:40|30540.4|30449.4|30540.4|30449.4|30543|30452|30540.4|30449.4|13
1653924050000|2022-05-30 15:20:50|30541.6|30450.6|30540.2|30449.2|30543|30452|30539.4|30448.4|17
1653924060000|2022-05-30 15:21:00|30540.1|30449.1|30541.2|30450.2|30541.2|30450.2|30539.7|30448.7|11
1653924070000|2022-05-30 15:21:10|30540.9|30449.9|30542.2|30451.2|30542.2|30451.2|30540|30449|25
1653924080000|2022-05-30 15:21:20|30541|30450|30548.6|30457.6|30550|30459|30540.7|30449.7|29
1653924090000|2022-05-30 15:21:30|30549.7|30458.7|30548.6|30457.6|30550.6|30459.6|30548.6|30457.6|17
1653924100000|2022-05-30 15:21:40|30550.6|30459.6|30533.2|30442.2|30550.6|30459.6|30530.4|30439.4|18
1653924110000|2022-05-30 15:21:50|30533.9|30442.9|30537.9|30446.9|30537.9|30446.9|30529.6|30438.6|20
1653924120000|2022-05-30 15:22:00|30538|30447|30545.5|30454.5|30545.5|30454.5|30536.2|30445.2|18
1653924130000|2022-05-30 15:22:10|30545.8|30454.8|30548.6|30457.6|30548.7|30457.7|30544.4|30453.4|15
1653924140000|2022-05-30 15:22:20|30548.7|30457.7|30564.1|30473.1|30564.1|30473.1|30548.6|30457.6|20
1653924150000|2022-05-30 15:22:30|30565.2|30474.2|30561.8|30470.8|30565.7|30474.7|30561.8|30470.8|11
1653924160000|2022-05-30 15:22:40|30562.4|30471.4|30563|30472|30564.3|30473.3|30562.4|30471.4|18
1653924170000|2022-05-30 15:22:50|30563.1|30472.1|30563.4|30472.4|30563.8|30472.8|30562.4|30471.4|14
1653924180000|2022-05-30 15:23:00|30563.6|30472.6|30547.6|30456.6|30564|30473|30546.7|30455.7|25
1653924190000|2022-05-30 15:23:10|30546.6|30455.6|30544.6|30453.6|30549.3|30458.3|30541.9|30450.9|26
1653924200000|2022-05-30 15:23:20|30544.3|30453.3|30546.5|30455.5|30546.5|30455.5|30541.9|30450.9|24
1653924210000|2022-05-30 15:23:30|30546.8|30455.8|30546.7|30455.7|30548.4|30457.4|30545.4|30454.4|19
1653924220000|2022-05-30 15:23:40|30546.8|30455.8|30552.4|30461.4|30552.4|30461.4|30546.2|30455.2|22
1653924230000|2022-05-30 15:23:50|30553.2|30462.2|30554.3|30463.3|30558.8|30467.8|30552.4|30461.4|14
1653924240000|2022-05-30 15:24:00|30554.2|30463.2|30560.5|30469.5|30560.5|30469.5|30553.8|30462.8|20
1653924250000|2022-05-30 15:24:10|30561.3|30470.3|30571.2|30480.2|30572.9|30481.9|30561.3|30470.3|23
1653924260000|2022-05-30 15:24:20|30570.6|30479.6|30574.2|30483.2|30577|30486|30567.8|30476.8|16
1653924270000|2022-05-30 15:24:30|30579.2|30488.2|30574.2|30483.2|30590.1|30499.1|30572.9|30481.9|28
1653924280000|2022-05-30 15:24:40|30574.1|30483.1|30584.5|30493.5|30585.7|30494.7|30572.9|30481.9|22
1653924290000|2022-05-30 15:24:50|30585.2|30494.2|30580.9|30489.9|30587.2|30496.2|30579.9|30488.9|25
1653924300000|2022-05-30 15:25:00|30580.8|30489.8|30594.4|30503.4|30594.4|30503.4|30579.9|30488.9|16
1653924310000|2022-05-30 15:25:10|30591.2|30500.2|30597.6|30506.6|30599|30508|30590.4|30499.4|18
1653924320000|2022-05-30 15:25:20|30597.9|30506.9|30596.1|30505.1|30597.9|30506.9|30589.3|30498.3|35
1653924330000|2022-05-30 15:25:30|30596.3|30505.3|30593.9|30502.9|30597.1|30506.1|30592.8|30501.8|24
1653924340000|2022-05-30 15:25:40|30592.3|30501.3|30591.1|30500.1|30592.3|30501.3|30588.7|30497.7|20
1653924350000|2022-05-30 15:25:50|30590.9|30499.9|30592.4|30501.4|30593.7|30502.7|30590.4|30499.4|18
1653924360000|2022-05-30 15:26:00|30592.6|30501.6|30596.6|30505.6|30596.6|30505.6|30591.3|30500.3|15
1653924370000|2022-05-30 15:26:10|30594|30503|30591.8|30500.8|30596.6|30505.6|30591.3|30500.3|8
1653924380000|2022-05-30 15:26:20|30591.9|30500.9|30580.4|30489.4|30591.9|30500.9|30580.4|30489.4|23
1653924390000|2022-05-30 15:26:30|30580.2|30489.2|30580.9|30489.9|30581.3|30490.3|30578.1|30487.1|21
1653924400000|2022-05-30 15:26:40|30580.1|30489.1|30582.9|30491.9|30587|30496|30580.1|30489.1|27
1653924410000|2022-05-30 15:26:50|30583.1|30492.1|30579.5|30488.5|30583.1|30492.1|30577.8|30486.8|29
1653924420000|2022-05-30 15:27:00|30577.8|30486.8|30579.1|30488.1|30581.3|30490.3|30577.8|30486.8|22
1653924430000|2022-05-30 15:27:10|30578.8|30487.8|30569.2|30478.2|30579.8|30488.8|30569|30478|28
1653924440000|2022-05-30 15:27:20|30570.7|30479.7|30576.5|30485.5|30576.5|30485.5|30567.2|30476.2|22
1653924450000|2022-05-30 15:27:30|30576|30485|30576.7|30485.7|30578.4|30487.4|30576|30485|17
1653924460000|2022-05-30 15:27:40|30577.2|30486.2|30576.2|30485.2|30577.5|30486.5|30575.9|30484.9|6
1653924470000|2022-05-30 15:27:50|30575.4|30484.4|30574.8|30483.8|30576.7|30485.7|30572.5|30481.5|14
1653924480000|2022-05-30 15:28:00|30574|30483|30573.9|30482.9|30577.5|30486.5|30572.7|30481.7|27
1653924490000|2022-05-30 15:28:10|30573.5|30482.5|30573.3|30482.3|30575|30484|30572.5|30481.5|9
1653924500000|2022-05-30 15:28:20|30573.2|30482.2|30572.9|30481.9|30576|30485|30570.6|30479.6|16
1653924510000|2022-05-30 15:28:30|30573|30482|30577.6|30486.6|30577.6|30486.6|30570.6|30479.6|14
1653924520000|2022-05-30 15:28:40|30577.7|30486.7|30584.7|30493.7|30585|30494|30576.9|30485.9|17
1653924530000|2022-05-30 15:28:50|30584.9|30493.9|30585.7|30494.7|30587.1|30496.1|30583.8|30492.8|31
1653924540000|2022-05-30 15:29:00|30585|30494|30585.9|30494.9|30586|30495|30581.7|30490.7|26
1653924550000|2022-05-30 15:29:10|30593.4|30502.4|30603|30512|30607.3|30516.3|30584.9|30493.9|28
1653924560000|2022-05-30 15:29:20|30598.1|30507.1|30613.1|30522.1|30617.4|30526.4|30598.1|30507.1|29
1653924570000|2022-05-30 15:29:30|30613.4|30522.4|30611.3|30520.3|30614.1|30523.1|30610.9|30519.9|34
1653924580000|2022-05-30 15:29:40|30611|30520|30612.6|30521.6|30613.5|30522.5|30610.5|30519.5|31
1653924590000|2022-05-30 15:29:50|30612.3|30521.3|30609.8|30518.8|30612.7|30521.7|30609.6|30518.6|14
1653924600000|2022-05-30 15:30:00|30609.7|30518.7|30610|30519|30610.2|30519.2|30609.6|30518.6|15
1653924610000|2022-05-30 15:30:10|30609.9|30518.9|30618|30527|30620.5|30529.5|30609.6|30518.6|18
1653924620000|2022-05-30 15:30:20|30617.5|30526.5|30624.1|30533.1|30625.5|30534.5|30617.5|30526.5|21
1653924630000|2022-05-30 15:30:30|30623.9|30532.9|30623.8|30532.8|30625.6|30534.6|30619.7|30528.7|23
1653924640000|2022-05-30 15:30:40|30623.2|30532.2|30621.4|30530.4|30629.2|30538.2|30621.4|30530.4|25
1653924650000|2022-05-30 15:30:50|30622.4|30531.4|30621|30530|30624.4|30533.4|30620.2|30529.2|18
1653924660000|2022-05-30 15:31:00|30621.8|30530.8|30618|30527|30621.8|30530.8|30617.5|30526.5|21
1653924670000|2022-05-30 15:31:10|30618.1|30527.1|30622|30531|30622|30531|30617.9|30526.9|18
1653924680000|2022-05-30 15:31:20|30622.4|30531.4|30620.5|30529.5|30623|30532|30620.5|30529.5|16
1653924690000|2022-05-30 15:31:30|30622.5|30531.5|30618.4|30527.4|30622.5|30531.5|30617.1|30526.1|27
1653924700000|2022-05-30 15:31:40|30618.3|30527.3|30613.4|30522.4|30618.3|30527.3|30610.7|30519.7|26
1653924710000|2022-05-30 15:31:50|30613.3|30522.3|30612.1|30521.1|30613.3|30522.3|30611.1|30520.1|28
1653924720000|2022-05-30 15:32:00|30612|30521|30625.1|30534.1|30626|30535|30605.8|30514.8|31
1653924730000|2022-05-30 15:32:10|30622.8|30531.8|30626.6|30535.6|30628.1|30537.1|30621.6|30530.6|30
1653924740000|2022-05-30 15:32:20|30627|30536|30632|30541|30632.7|30541.7|30625.1|30534.1|31
1653924750000|2022-05-30 15:32:30|30631.4|30540.4|30632.5|30541.5|30633|30542|30630.9|30539.9|24
1653924760000|2022-05-30 15:32:40|30632.9|30541.9|30631.5|30540.5|30633.8|30542.8|30628.8|30537.8|18
1653924770000|2022-05-30 15:32:50|30629.7|30538.7|30626.7|30535.7|30629.7|30538.7|30624.8|30533.8|15
1653924780000|2022-05-30 15:33:00|30626.8|30535.8|30622.7|30531.7|30627.3|30536.3|30622.1|30531.1|14
1653924790000|2022-05-30 15:33:10|30623.1|30532.1|30619|30528|30623.8|30532.8|30618.5|30527.5|25
1653924800000|2022-05-30 15:33:20|30619.5|30528.5|30619.1|30528.1|30619.7|30528.7|30617.3|30526.3|16
1653924810000|2022-05-30 15:33:30|30617.7|30526.7|30615.1|30524.1|30619.7|30528.7|30607.4|30516.4|24
1653924820000|2022-05-30 15:33:40|30615.5|30524.5|30611.9|30520.9|30616.2|30525.2|30611.1|30520.1|25
1653924830000|2022-05-30 15:33:50|30612.8|30521.8|30615.5|30524.5|30618.5|30527.5|30611.6|30520.6|26
1653924840000|2022-05-30 15:34:00|30615.7|30524.7|30609.9|30518.9|30616.7|30525.7|30606|30515|32
1653924850000|2022-05-30 15:34:10|30609.8|30518.8|30598.6|30507.6|30610|30519|30597.3|30506.3|31
1653924860000|2022-05-30 15:34:20|30595.5|30504.5|30600.5|30509.5|30600.5|30509.5|30594.6|30503.6|22
1653924870000|2022-05-30 15:34:30|30599.1|30508.1|30589.1|30498.1|30600.5|30509.5|30585.2|30494.2|20
1653924880000|2022-05-30 15:34:40|30588.5|30497.5|30589.1|30498.1|30589.4|30498.4|30586.2|30495.2|21
1653924890000|2022-05-30 15:34:50|30589.7|30498.7|30587.5|30496.5|30590.6|30499.6|30587.5|30496.5|12
1653924900000|2022-05-30 15:35:00|30588.3|30497.3|30588.6|30497.6|30588.6|30497.6|30586.3|30495.3|20
1653924910000|2022-05-30 15:35:10|30588.7|30497.7|30586|30495|30589.3|30498.3|30581.8|30490.8|26
1653924920000|2022-05-30 15:35:20|30586.7|30495.7|30593.1|30502.1|30596.3|30505.3|30580.6|30489.6|27
1653924930000|2022-05-30 15:35:30|30593.7|30502.7|30593.4|30502.4|30594.4|30503.4|30589.8|30498.8|28
1653924940000|2022-05-30 15:35:40|30594.1|30503.1|30587.6|30496.6|30594.5|30503.5|30587.5|30496.5|24
1653924950000|2022-05-30 15:35:50|30587.3|30496.3|30589.9|30498.9|30590|30499|30586.7|30495.7|23
1653924960000|2022-05-30 15:36:00|30590|30499|30588.5|30497.5|30591.5|30500.5|30587.5|30496.5|17
1653924970000|2022-05-30 15:36:10|30588.2|30497.2|30589.9|30498.9|30590.2|30499.2|30588.2|30497.2|18
1653924980000|2022-05-30 15:36:20|30589.7|30498.7|30589.6|30498.6|30590.4|30499.4|30587.9|30496.9|21
1653924990000|2022-05-30 15:36:30|30589.5|30498.5|30581.3|30490.3|30590.2|30499.2|30577.1|30486.1|21
1653925000000|2022-05-30 15:36:40|30577.1|30486.1|30584.7|30493.7|30584.8|30493.8|30577.1|30486.1|27
1653925010000|2022-05-30 15:36:50|30584.6|30493.6|30584.5|30493.5|30584.8|30493.8|30580.9|30489.9|18
1653925020000|2022-05-30 15:37:00|30584.6|30493.6|30583|30492|30584.7|30493.7|30577.8|30486.8|30
1653925030000|2022-05-30 15:37:10|30582.9|30491.9|30584.5|30493.5|30584.5|30493.5|30580.5|30489.5|25
1653925040000|2022-05-30 15:37:20|30584.6|30493.6|30581.4|30490.4|30584.6|30493.6|30580.4|30489.4|17
1653925050000|2022-05-30 15:37:30|30581.5|30490.5|30565.8|30474.8|30581.6|30490.6|30565.8|30474.8|31
1653925060000|2022-05-30 15:37:40|30563|30472|30562.4|30471.4|30567.5|30476.5|30562.4|30471.4|21
1653925070000|2022-05-30 15:37:50|30562.9|30471.9|30565.7|30474.7|30567.3|30476.3|30561.7|30470.7|27
1653925080000|2022-05-30 15:38:00|30565.8|30474.8|30549.4|30458.4|30566.1|30475.1|30546.8|30455.8|26
1653925090000|2022-05-30 15:38:10|30549.7|30458.7|30549.4|30458.4|30549.9|30458.9|30546.3|30455.3|29
1653925100000|2022-05-30 15:38:20|30548.4|30457.4|30552|30461|30559.1|30468.1|30548.1|30457.1|32
1653925110000|2022-05-30 15:38:30|30551.9|30460.9|30550.6|30459.6|30552.7|30461.7|30549.5|30458.5|15
1653925120000|2022-05-30 15:38:40|30550.4|30459.4|30551.9|30460.9|30555.8|30464.8|30550.4|30459.4|20
1653925130000|2022-05-30 15:38:50|30551.4|30460.4|30545.9|30454.9|30551.4|30460.4|30544.8|30453.8|26
1653925140000|2022-05-30 15:39:00|30545.2|30454.2|30546.9|30455.9|30547.5|30456.5|30544.8|30453.8|24
1653925150000|2022-05-30 15:39:10|30547.5|30456.5|30554.6|30463.6|30554.6|30463.6|30546.9|30455.9|19
1653925160000|2022-05-30 15:39:20|30554.8|30463.8|30555.5|30464.5|30555.5|30464.5|30548.2|30457.2|26
1653925170000|2022-05-30 15:39:30|30555.4|30464.4|30552.6|30461.6|30555.8|30464.8|30550.8|30459.8|26
1653925180000|2022-05-30 15:39:40|30551.9|30460.9|30554.4|30463.4|30555.9|30464.9|30551.9|30460.9|20
1653925190000|2022-05-30 15:39:50|30554.8|30463.8|30554.6|30463.6|30555.3|30464.3|30553.7|30462.7|16
1653925200000|2022-05-30 15:40:00|30554.1|30463.1|30554|30463|30556.1|30465.1|30553.4|30462.4|26
1653925210000|2022-05-30 15:40:10|30554.7|30463.7|30573.6|30482.6|30576.4|30485.4|30554.7|30463.7|29
1653925220000|2022-05-30 15:40:20|30576.2|30485.2|30577.1|30486.1|30579.9|30488.9|30568.2|30477.2|22
1653925230000|2022-05-30 15:40:30|30576.2|30485.2|30582.1|30491.1|30585|30494|30575.7|30484.7|25
1653925240000|2022-05-30 15:40:40|30582|30491|30583.4|30492.4|30585.4|30494.4|30576.9|30485.9|32
1653925250000|2022-05-30 15:40:50|30584.6|30493.6|30582.5|30491.5|30586.4|30495.4|30576.9|30485.9|34
1653925260000|2022-05-30 15:41:00|30582.2|30491.2|30576.2|30485.2|30584.3|30493.3|30576.2|30485.2|33
1653925270000|2022-05-30 15:41:10|30576.1|30485.1|30582.2|30491.2|30582.4|30491.4|30573.6|30482.6|34
1653925280000|2022-05-30 15:41:20|30581.8|30490.8|30581.9|30490.9|30584|30493|30580.7|30489.7|28
1653925290000|2022-05-30 15:41:30|30580.4|30489.4|30581.9|30490.9|30582.9|30491.9|30580.4|30489.4|17
1653925300000|2022-05-30 15:41:40|30583.7|30492.7|30580.9|30489.9|30583.7|30492.7|30579.9|30488.9|25
1653925310000|2022-05-30 15:41:50|30581.2|30490.2|30578.6|30487.6|30582.7|30491.7|30576.7|30485.7|21
1653925320000|2022-05-30 15:42:00|30580.4|30489.4|30607.4|30516.4|30609.9|30518.9|30580.2|30489.2|30
1653925330000|2022-05-30 15:42:10|30606.7|30515.7|30606.4|30515.4|30611|30520|30605.4|30514.4|26
1653925340000|2022-05-30 15:42:20|30606.7|30515.7|30611.9|30520.9|30621.6|30530.6|30604.6|30513.6|25
1653925350000|2022-05-30 15:42:30|30612.1|30521.1|30631.7|30540.7|30639.1|30548.1|30611.9|30520.9|30
1653925360000|2022-05-30 15:42:40|30630.7|30539.7|30632.1|30541.1|30635.3|30544.3|30626|30535|35
1653925370000|2022-05-30 15:42:50|30632|30541|30640.8|30549.8|30640.8|30549.8|30627.2|30536.2|30
1653925380000|2022-05-30 15:43:00|30641|30550|30626.3|30535.3|30642.6|30551.6|30626.1|30535.1|34
1653925390000|2022-05-30 15:43:10|30626.4|30535.4|30623.4|30532.4|30631.3|30540.3|30622.8|30531.8|25
1653925400000|2022-05-30 15:43:20|30623.5|30532.5|30626.9|30535.9|30627.4|30536.4|30621.2|30530.2|34
1653925410000|2022-05-30 15:43:30|30625.6|30534.6|30627|30536|30628.4|30537.4|30624.9|30533.9|32
1653925420000|2022-05-30 15:43:40|30628.2|30537.2|30625.8|30534.8|30628.2|30537.2|30625.6|30534.6|19
1653925430000|2022-05-30 15:43:50|30625.2|30534.2|30627.8|30536.8|30628.8|30537.8|30625.2|30534.2|33
1653925440000|2022-05-30 15:44:00|30627.5|30536.5|30625.9|30534.9|30628.1|30537.1|30625.6|30534.6|23
1653925450000|2022-05-30 15:44:10|30626|30535|30627.7|30536.7|30630|30539|30626|30535|17
1653925460000|2022-05-30 15:44:20|30628.2|30537.2|30627.9|30536.9|30629|30538|30626.6|30535.6|19
1653925470000|2022-05-30 15:44:30|30627.8|30536.8|30626.6|30535.6|30628.1|30537.1|30626.5|30535.5|20
1653925480000|2022-05-30 15:44:40|30626.5|30535.5|30626|30535|30629.2|30538.2|30625.8|30534.8|18
1653925490000|2022-05-30 15:44:50|30625.7|30534.7|30642.5|30551.5|30642.5|30551.5|30624.5|30533.5|29
1653925500000|2022-05-30 15:45:00|30643.7|30552.7|30631.1|30540.1|30645.2|30554.2|30630.7|30539.7|24
1653925510000|2022-05-30 15:45:10|30633.9|30542.9|30635.8|30544.8|30636.4|30545.4|30633.8|30542.8|14
1653925520000|2022-05-30 15:45:20|30635.5|30544.5|30632.7|30541.7|30638.7|30547.7|30632.5|30541.5|25
1653925530000|2022-05-30 15:45:30|30632.2|30541.2|30635.1|30544.1|30635.8|30544.8|30632.2|30541.2|26
1653925540000|2022-05-30 15:45:40|30634.8|30543.8|30634.6|30543.6|30635.3|30544.3|30634.3|30543.3|18
1653925550000|2022-05-30 15:45:50|30634.8|30543.8|30635.8|30544.8|30635.8|30544.8|30634.4|30543.4|14
1653925560000|2022-05-30 15:46:00|30634.8|30543.8|30648|30557|30651.3|30560.3|30634.8|30543.8|35
1653925570000|2022-05-30 15:46:10|30647.7|30556.7|30662.4|30571.4|30662.4|30571.4|30647.4|30556.4|29
1653925580000|2022-05-30 15:46:20|30663.3|30572.3|30680.1|30589.1|30681.6|30590.6|30654.8|30563.8|36
1653925590000|2022-05-30 15:46:30|30678.8|30587.8|30685.6|30594.6|30689.7|30598.7|30676.8|30585.8|31
1653925600000|2022-05-30 15:46:40|30689.5|30598.5|30666.3|30575.3|30689.5|30598.5|30666.3|30575.3|38
1653925610000|2022-05-30 15:46:50|30663.3|30572.3|30653.2|30562.2|30664.6|30573.6|30653|30562|36
1653925620000|2022-05-30 15:47:00|30651.2|30560.2|30650.3|30559.3|30654.8|30563.8|30648.2|30557.2|31
1653925630000|2022-05-30 15:47:10|30648.4|30557.4|30645|30554|30654.3|30563.3|30639.5|30548.5|28
1653925640000|2022-05-30 15:47:20|30646.5|30555.5|30641.3|30550.3|30647.4|30556.4|30636.6|30545.6|36
1653925650000|2022-05-30 15:47:30|30640.9|30549.9|30639.6|30548.6|30643.4|30552.4|30636.8|30545.8|36
1653925660000|2022-05-30 15:47:40|30640.8|30549.8|30637.4|30546.4|30641.1|30550.1|30636.5|30545.5|15
1653925670000|2022-05-30 15:47:50|30637.3|30546.3|30640.1|30549.1|30641.4|30550.4|30637.1|30546.1|26
1653925680000|2022-05-30 15:48:00|30640.2|30549.2|30642.3|30551.3|30644.3|30553.3|30639|30548|22
1653925690000|2022-05-30 15:48:10|30642.8|30551.8|30643|30552|30646.4|30555.4|30640.9|30549.9|30
1653925700000|2022-05-30 15:48:20|30641.8|30550.8|30639.1|30548.1|30641.9|30550.9|30634.2|30543.2|30
1653925710000|2022-05-30 15:48:30|30638.6|30547.6|30635.1|30544.1|30638.6|30547.6|30634.1|30543.1|29
1653925720000|2022-05-30 15:48:40|30635|30544|30637.4|30546.4|30637.4|30546.4|30634.4|30543.4|22
1653925730000|2022-05-30 15:48:50|30636.5|30545.5|30635.8|30544.8|30636.5|30545.5|30633.9|30542.9|21
1653925740000|2022-05-30 15:49:00|30635.7|30544.7|30634.9|30543.9|30636.7|30545.7|30634.5|30543.5|27
1653925750000|2022-05-30 15:49:10|30635.4|30544.4|30635.4|30544.4|30635.4|30544.4|30634.7|30543.7|19
1653925760000|2022-05-30 15:49:20|30635.5|30544.5|30631.4|30540.4|30635.5|30544.5|30630.1|30539.1|20
1653925770000|2022-05-30 15:49:30|30631.5|30540.5|30632.3|30541.3|30633.7|30542.7|30631.2|30540.2|20
1653925780000|2022-05-30 15:49:40|30633.7|30542.7|30636.3|30545.3|30637.4|30546.4|30632.1|30541.1|22
1653925790000|2022-05-30 15:49:50|30636.6|30545.6|30635.9|30544.9|30638.6|30547.6|30635.5|30544.5|25
1653925800000|2022-05-30 15:50:00|30637.8|30546.8|30634|30543|30637.8|30546.8|30633.6|30542.6|29
1653925810000|2022-05-30 15:50:10|30634.2|30543.2|30632.5|30541.5|30634.2|30543.2|30632.5|30541.5|8
1653925820000|2022-05-30 15:50:20|30632.4|30541.4|30632.5|30541.5|30632.5|30541.5|30632.4|30541.4|4
1653925830000|2022-05-30 15:50:30|30632.9|30541.9|30633.1|30542.1|30634.5|30543.5|30632.2|30541.2|14
1653925840000|2022-05-30 15:50:40|30634.3|30543.3|30632.6|30541.6|30634.6|30543.6|30632.3|30541.3|22
1653925850000|2022-05-30 15:50:50|30632.7|30541.7|30619.7|30528.7|30634.3|30543.3|30617.6|30526.6|33
1653925860000|2022-05-30 15:51:00|30622.8|30531.8|30644.9|30553.9|30652.3|30561.3|30622.8|30531.8|31
1653925870000|2022-05-30 15:51:10|30648.4|30557.4|30639.5|30548.5|30648.4|30557.4|30639.5|30548.5|18
1653925880000|2022-05-30 15:51:20|30640.7|30549.7|30642.1|30551.1|30643.4|30552.4|30640.7|30549.7|25
1653925890000|2022-05-30 15:51:30|30642.5|30551.5|30645|30554|30647.7|30556.7|30641.7|30550.7|25
1653925900000|2022-05-30 15:51:40|30643.6|30552.6|30639.6|30548.6|30644.4|30553.4|30638|30547|28
1653925910000|2022-05-30 15:51:50|30639.7|30548.7|30654.9|30563.9|30668.8|30577.8|30639.7|30548.7|37
1653925920000|2022-05-30 15:52:00|30654.6|30563.6|30649.5|30558.5|30656.1|30565.1|30645.9|30554.9|30
1653925930000|2022-05-30 15:52:10|30648.9|30557.9|30648|30557|30649.2|30558.2|30647.1|30556.1|31
1653925940000|2022-05-30 15:52:20|30649.2|30558.2|30649.5|30558.5|30649.5|30558.5|30646.1|30555.1|20
1653925950000|2022-05-30 15:52:30|30649.4|30558.4|30648.4|30557.4|30649.5|30558.5|30647.4|30556.4|16
1653925960000|2022-05-30 15:52:40|30648.9|30557.9|30659.5|30568.5|30663|30572|30647.3|30556.3|28
1653925970000|2022-05-30 15:52:50|30660.7|30569.7|30666.4|30575.4|30666.4|30575.4|30658.3|30567.3|27
1653925980000|2022-05-30 15:53:00|30662.8|30571.8|30650.5|30559.5|30667.3|30576.3|30650.1|30559.1|35
1653925990000|2022-05-30 15:53:10|30649.5|30558.5|30658.8|30567.8|30660.3|30569.3|30649.5|30558.5|27
1653926000000|2022-05-30 15:53:20|30658.4|30567.4|30658.3|30567.3|30660.9|30569.9|30658.1|30567.1|28
1653926010000|2022-05-30 15:53:30|30659.9|30568.9|30658.3|30567.3|30661.2|30570.2|30658.3|30567.3|29
1653926020000|2022-05-30 15:53:40|30660.4|30569.4|30659.2|30568.2|30660.4|30569.4|30658.3|30567.3|18
1653926030000|2022-05-30 15:53:50|30659.3|30568.3|30659.3|30568.3|30664.3|30573.3|30658.3|30567.3|26
1653926040000|2022-05-30 15:54:00|30659.6|30568.6|30663|30572|30664.1|30573.1|30659.2|30568.2|30
1653926050000|2022-05-30 15:54:10|30664.5|30573.5|30658.9|30567.9|30664.5|30573.5|30658.4|30567.4|22
1653926060000|2022-05-30 15:54:20|30658.7|30567.7|30657.1|30566.1|30663.1|30572.1|30656.6|30565.6|34
1653926070000|2022-05-30 15:54:30|30656.4|30565.4|30658.3|30567.3|30663.1|30572.1|30656.4|30565.4|29
1653926080000|2022-05-30 15:54:40|30657.8|30566.8|30659|30568|30660.8|30569.8|30657.3|30566.3|32
1653926090000|2022-05-30 15:54:50|30658.6|30567.6|30659.7|30568.7|30661.3|30570.3|30656|30565|29
1653926100000|2022-05-30 15:55:00|30659.6|30568.6|30656|30565|30660.7|30569.7|30656|30565|21
1653926110000|2022-05-30 15:55:10|30655.5|30564.5|30658.1|30567.1|30663.3|30572.3|30654.3|30563.3|24
1653926120000|2022-05-30 15:55:20|30658.5|30567.5|30658.4|30567.4|30659.7|30568.7|30656.9|30565.9|21
1653926130000|2022-05-30 15:55:30|30661.3|30570.3|30660.8|30569.8|30661.3|30570.3|30657.4|30566.4|25
1653926140000|2022-05-30 15:55:40|30661.2|30570.2|30668.6|30577.6|30673.9|30582.9|30659.2|30568.2|35
1653926150000|2022-05-30 15:55:50|30673.5|30582.5|30676|30585|30676.4|30585.4|30668.6|30577.6|17
1653926160000|2022-05-30 15:56:00|30675.8|30584.8|30695.1|30604.1|30695.1|30604.1|30673|30582|32
1653926170000|2022-05-30 15:56:10|30694.1|30603.1|30694.3|30603.3|30697.6|30606.6|30691.5|30600.5|34
1653926180000|2022-05-30 15:56:20|30694.1|30603.1|30692.6|30601.6|30695.3|30604.3|30691|30600|23
1653926190000|2022-05-30 15:56:30|30694.6|30603.6|30676.2|30585.2|30694.6|30603.6|30676.2|30585.2|34
1653926200000|2022-05-30 15:56:40|30675.6|30584.6|30669.8|30578.8|30675.6|30584.6|30663.7|30572.7|37
1653926210000|2022-05-30 15:56:50|30667.5|30576.5|30663.5|30572.5|30667.5|30576.5|30663|30572|25
1653926220000|2022-05-30 15:57:00|30663.6|30572.6|30669.5|30578.5|30669.5|30578.5|30663.4|30572.4|27
1653926230000|2022-05-30 15:57:10|30669.6|30578.6|30668.8|30577.8|30670.3|30579.3|30667.6|30576.6|21
1653926240000|2022-05-30 15:57:20|30669.4|30578.4|30664|30573|30669.5|30578.5|30664|30573|25
1653926250000|2022-05-30 15:57:30|30667.4|30576.4|30667.4|30576.4|30668.3|30577.3|30663.9|30572.9|20
1653926260000|2022-05-30 15:57:40|30668.1|30577.1|30663.9|30572.9|30668.3|30577.3|30663.4|30572.4|15
1653926270000|2022-05-30 15:57:50|30663.7|30572.7|30665.4|30574.4|30665.4|30574.4|30663.6|30572.6|20
1653926280000|2022-05-30 15:58:00|30664.6|30573.6|30664.5|30573.5|30664.8|30573.8|30664.1|30573.1|12
1653926290000|2022-05-30 15:58:10|30664.6|30573.6|30664.6|30573.6|30664.6|30573.6|30664.4|30573.4|14
1653926300000|2022-05-30 15:58:20|30663.9|30572.9|30660.6|30569.6|30664.3|30573.3|30660.2|30569.2|12
1653926310000|2022-05-30 15:58:30|30661.4|30570.4|30660.7|30569.7|30662.5|30571.5|30660.6|30569.6|8
1653926320000|2022-05-30 15:58:40|30660.6|30569.6|30663|30572|30663.3|30572.3|30659.9|30568.9|28
1653926330000|2022-05-30 15:58:50|30662.9|30571.9|30666.1|30575.1|30671.9|30580.9|30661.1|30570.1|24
1653926340000|2022-05-30 15:59:00|30666.3|30575.3|30664.7|30573.7|30675.5|30584.5|30664.7|30573.7|23
1653926350000|2022-05-30 15:59:10|30665.1|30574.1|30664.6|30573.6|30665.6|30574.6|30664.5|30573.5|21
1653926360000|2022-05-30 15:59:20|30664.8|30573.8|30664.6|30573.6|30666.2|30575.2|30664.1|30573.1|19
1653926370000|2022-05-30 15:59:30|30664.7|30573.7|30667.5|30576.5|30667.5|30576.5|30664.6|30573.6|23
1653926380000|2022-05-30 15:59:40|30667.2|30576.2|30660.3|30569.3|30667.2|30576.2|30658.5|30567.5|30
1653926390000|2022-05-30 15:59:50|30659.5|30568.5|30660.6|30569.6|30660.6|30569.6|30658.2|30567.2|21
1653926400000|2022-05-30 16:00:00|30660.8|30569.8|30664.4|30573.4|30666.1|30575.1|30660.8|30569.8|22
1653926410000|2022-05-30 16:00:10|30665.4|30574.4|30667.8|30576.8|30675|30584|30664.1|30573.1|33
1653926420000|2022-05-30 16:00:20|30672.9|30581.9|30673.1|30582.1|30685.4|30594.4|30665.7|30574.7|35
1653926430000|2022-05-30 16:00:30|30675.4|30584.4|30677.2|30586.2|30677.3|30586.3|30672.8|30581.8|23
1653926440000|2022-05-30 16:00:40|30673.1|30582.1|30660.5|30569.5|30674.3|30583.3|30660.5|30569.5|28
1653926450000|2022-05-30 16:00:50|30660.6|30569.6|30660.1|30569.1|30662.8|30571.8|30659.4|30568.4|25
1653926460000|2022-05-30 16:01:00|30659.7|30568.7|30660.7|30569.7|30665.9|30574.9|30659.6|30568.6|37
1653926470000|2022-05-30 16:01:10|30660.6|30569.6|30658.2|30567.2|30662.6|30571.6|30657.7|30566.7|19
1653926480000|2022-05-30 16:01:20|30657.9|30566.9|30654.1|30563.1|30658.9|30567.9|30653.3|30562.3|32
1653926490000|2022-05-30 16:01:30|30653.9|30562.9|30656.5|30565.5|30657.1|30566.1|30652.7|30561.7|26
1653926500000|2022-05-30 16:01:40|30657.4|30566.4|30656.3|30565.3|30657.4|30566.4|30653.3|30562.3|34
1653926510000|2022-05-30 16:01:50|30654.7|30563.7|30654|30563|30656.6|30565.6|30653.8|30562.8|22
1653926520000|2022-05-30 16:02:00|30656.5|30565.5|30652.5|30561.5|30656.5|30565.5|30652.5|30561.5|26
1653926530000|2022-05-30 16:02:10|30653.3|30562.3|30654.7|30563.7|30657.2|30566.2|30653.3|30562.3|21
1653926540000|2022-05-30 16:02:20|30655.1|30564.1|30656.8|30565.8|30658.1|30567.1|30653.8|30562.8|28
1653926550000|2022-05-30 16:02:30|30656.6|30565.6|30652.4|30561.4|30656.8|30565.8|30650|30559|29
1653926560000|2022-05-30 16:02:40|30652.6|30561.6|30654.8|30563.8|30657.8|30566.8|30652.6|30561.6|32
1653926570000|2022-05-30 16:02:50|30655.4|30564.4|30655.8|30564.8|30656.3|30565.3|30654.9|30563.9|13
1653926580000|2022-05-30 16:03:00|30656.5|30565.5|30653.2|30562.2|30656.7|30565.7|30652.2|30561.2|16
1653926590000|2022-05-30 16:03:10|30653|30562|30651.9|30560.9|30653.4|30562.4|30650.9|30559.9|25
1653926600000|2022-05-30 16:03:20|30651.6|30560.6|30648.6|30557.6|30651.9|30560.9|30648.2|30557.2|21
1653926610000|2022-05-30 16:03:30|30647.8|30556.8|30648.5|30557.5|30649.6|30558.6|30644.8|30553.8|24
1653926620000|2022-05-30 16:03:40|30648.6|30557.6|30648.2|30557.2|30650.5|30559.5|30646.3|30555.3|30
1653926630000|2022-05-30 16:03:50|30648.4|30557.4|30648.7|30557.7|30648.8|30557.8|30644.5|30553.5|22
1653926640000|2022-05-30 16:04:00|30647.6|30556.6|30646.4|30555.4|30649|30558|30646.4|30555.4|21
1653926650000|2022-05-30 16:04:10|30648.7|30557.7|30648.1|30557.1|30650.1|30559.1|30645.2|30554.2|28
1653926660000|2022-05-30 16:04:20|30648|30557|30649.2|30558.2|30649.7|30558.7|30644.2|30553.2|30
1653926670000|2022-05-30 16:04:30|30648.9|30557.9|30645.1|30554.1|30649.7|30558.7|30645|30554|33
1653926680000|2022-05-30 16:04:40|30645.3|30554.3|30649.2|30558.2|30649.9|30558.9|30645.3|30554.3|33
1653926690000|2022-05-30 16:04:50|30649.4|30558.4|30656|30565|30659.5|30568.5|30649.4|30558.4|25
1653926700000|2022-05-30 16:05:00|30655.2|30564.2|30652.1|30561.1|30658.4|30567.4|30650.3|30559.3|21
1653926710000|2022-05-30 16:05:10|30650.2|30559.2|30644.6|30553.6|30651.5|30560.5|30643.8|30552.8|27
1653926720000|2022-05-30 16:05:20|30644.3|30553.3|30647.8|30556.8|30647.8|30556.8|30644.3|30553.3|23
1653926730000|2022-05-30 16:05:30|30647|30556|30649.9|30558.9|30653|30562|30647|30556|24
1653926740000|2022-05-30 16:05:40|30651|30560|30660.6|30569.6|30664.6|30573.6|30651|30560|24
1653926750000|2022-05-30 16:05:50|30659.6|30568.6|30665|30574|30665.7|30574.7|30659.6|30568.6|14
1653926760000|2022-05-30 16:06:00|30665.5|30574.5|30658.5|30567.5|30665.5|30574.5|30657.8|30566.8|22
1653926770000|2022-05-30 16:06:10|30660.5|30569.5|30652|30561|30660.5|30569.5|30648.8|30557.8|23
1653926780000|2022-05-30 16:06:20|30651.3|30560.3|30655.9|30564.9|30655.9|30564.9|30648.2|30557.2|27
1653926790000|2022-05-30 16:06:30|30663.2|30572.2|30665.1|30574.1|30668.3|30577.3|30661.1|30570.1|32
1653926800000|2022-05-30 16:06:40|30665|30574|30665.5|30574.5|30669.3|30578.3|30661.1|30570.1|21
1653926810000|2022-05-30 16:06:50|30669.3|30578.3|30664.5|30573.5|30676.9|30585.9|30661.1|30570.1|19
1653926820000|2022-05-30 16:07:00|30663.2|30572.2|30670.7|30579.7|30678|30587|30661.1|30570.1|22
1653926830000|2022-05-30 16:07:10|30668.8|30577.8|30681.7|30590.7|30682.5|30591.5|30664|30573|20
1653926840000|2022-05-30 16:07:20|30681.4|30590.4|30677.2|30586.2|30686.1|30595.1|30676.3|30585.3|14
1653926850000|2022-05-30 16:07:30|30676.9|30585.9|30686.3|30595.3|30686.6|30595.6|30675|30584|15
1653926860000|2022-05-30 16:07:40|30676.7|30585.7|30687.5|30596.5|30687.5|30596.5|30669|30578|15
1653926870000|2022-05-30 16:07:50|30686.2|30595.2|30673.2|30582.2|30686.9|30595.9|30670.3|30579.3|16
1653926880000|2022-05-30 16:08:00|30672|30581|30674.8|30583.8|30676.5|30585.5|30670.7|30579.7|23
1653926890000|2022-05-30 16:08:10|30674.9|30583.9|30675.8|30584.8|30678|30587|30674.6|30583.6|24
1653926900000|2022-05-30 16:08:20|30674.2|30583.2|30674.7|30583.7|30674.8|30583.8|30674.2|30583.2|5
1653926910000|2022-05-30 16:08:30|30675.2|30584.2|30675.5|30584.5|30679.8|30588.8|30674.9|30583.9|28
1653926920000|2022-05-30 16:08:40|30674.4|30583.4|30674.4|30583.4|30675.3|30584.3|30673.2|30582.2|27
1653926930000|2022-05-30 16:08:50|30674.6|30583.6|30675.1|30584.1|30677.3|30586.3|30672.6|30581.6|26
1653926940000|2022-05-30 16:09:00|30674.9|30583.9|30673.3|30582.3|30675.1|30584.1|30665.7|30574.7|30
1653926950000|2022-05-30 16:09:10|30673|30582|30671.6|30580.6|30673|30582|30671.4|30580.4|23
1653926960000|2022-05-30 16:09:20|30671.8|30580.8|30671.7|30580.7|30673.3|30582.3|30668.7|30577.7|32
1653926970000|2022-05-30 16:09:30|30672.4|30581.4|30679.1|30588.1|30680.9|30589.9|30671.2|30580.2|34
1653926980000|2022-05-30 16:09:40|30679.6|30588.6|30681.5|30590.5|30683.8|30592.8|30679.1|30588.1|17
1653926990000|2022-05-30 16:09:50|30681|30590|30669.9|30578.9|30681|30590|30664.7|30573.7|24
1653927000000|2022-05-30 16:10:00|30674.4|30583.4|30660.4|30569.4|30674.4|30583.4|30655.9|30564.9|33
1653927010000|2022-05-30 16:10:10|30659.2|30568.2|30652.5|30561.5|30659.3|30568.3|30649.7|30558.7|25
1653927020000|2022-05-30 16:10:20|30651.5|30560.5|30650.8|30559.8|30654.6|30563.6|30648|30557|32
1653927030000|2022-05-30 16:10:30|30649.1|30558.1|30642.5|30551.5|30650.8|30559.8|30641.5|30550.5|18
1653927040000|2022-05-30 16:10:40|30644.7|30553.7|30637.4|30546.4|30644.7|30553.7|30636.6|30545.6|26
1653927050000|2022-05-30 16:10:50|30640.8|30549.8|30640.8|30549.8|30641.5|30550.5|30637.4|30546.4|25
1653927060000|2022-05-30 16:11:00|30641.6|30550.6|30637.5|30546.5|30641.6|30550.6|30637.5|30546.5|17
1653927070000|2022-05-30 16:11:10|30639.7|30548.7|30630.6|30539.6|30639.7|30548.7|30628.4|30537.4|16
1653927080000|2022-05-30 16:11:20|30631.2|30540.2|30626.4|30535.4|30631.2|30540.2|30624.7|30533.7|22
1653927090000|2022-05-30 16:11:30|30622.9|30531.9|30638.5|30547.5|30638.5|30547.5|30622.9|30531.9|26
1653927100000|2022-05-30 16:11:40|30638.6|30547.6|30638.6|30547.6|30641.6|30550.6|30636.8|30545.8|32
1653927110000|2022-05-30 16:11:50|30637.3|30546.3|30637.3|30546.3|30640.8|30549.8|30636.6|30545.6|24
1653927120000|2022-05-30 16:12:00|30637.6|30546.6|30638.9|30547.9|30642|30551|30637.4|30546.4|23
1653927130000|2022-05-30 16:12:10|30638.5|30547.5|30635|30544|30641.1|30550.1|30633.3|30542.3|20
1653927140000|2022-05-30 16:12:20|30634.5|30543.5|30635.7|30544.7|30636.3|30545.3|30633.7|30542.7|21
1653927150000|2022-05-30 16:12:30|30633.3|30542.3|30641.2|30550.2|30641.5|30550.5|30633.3|30542.3|28
1653927160000|2022-05-30 16:12:40|30641.4|30550.4|30643.4|30552.4|30645.3|30554.3|30641.2|30550.2|20
1653927170000|2022-05-30 16:12:50|30644.9|30553.9|30644.9|30553.9|30646.7|30555.7|30643.4|30552.4|20
1653927180000|2022-05-30 16:13:00|30645.3|30554.3|30644.9|30553.9|30646.7|30555.7|30644.9|30553.9|13
1653927190000|2022-05-30 16:13:10|30646.7|30555.7|30645.6|30554.6|30656.3|30565.3|30644.9|30553.9|25
1653927200000|2022-05-30 16:13:20|30645.7|30554.7|30642.1|30551.1|30648.3|30557.3|30642.1|30551.1|23
1653927210000|2022-05-30 16:13:30|30641.7|30550.7|30641|30550|30643.5|30552.5|30640.7|30549.7|27
1653927220000|2022-05-30 16:13:40|30640.8|30549.8|30638.6|30547.6|30641.4|30550.4|30637.6|30546.6|30
1653927230000|2022-05-30 16:13:50|30638.7|30547.7|30644.5|30553.5|30644.5|30553.5|30638.7|30547.7|33
1653927240000|2022-05-30 16:14:00|30644.2|30553.2|30638.8|30547.8|30650.9|30559.9|30636.6|30545.6|27
1653927250000|2022-05-30 16:14:10|30636.5|30545.5|30644|30553|30644|30553|30634.5|30543.5|34
1653927260000|2022-05-30 16:14:20|30643.3|30552.3|30639.4|30548.4|30644|30553|30639.2|30548.2|9
1653927270000|2022-05-30 16:14:30|30639.1|30548.1|30636.1|30545.1|30639.5|30548.5|30635.4|30544.4|18
1653927280000|2022-05-30 16:14:40|30636|30545|30637|30546|30637.7|30546.7|30635.2|30544.2|17
1653927290000|2022-05-30 16:14:50|30636.5|30545.5|30636.6|30545.6|30637.9|30546.9|30636.4|30545.4|23
1653927300000|2022-05-30 16:15:00|30636.2|30545.2|30636.9|30545.9|30636.9|30545.9|30635.9|30544.9|21
1653927310000|2022-05-30 16:15:10|30636.7|30545.7|30627.4|30536.4|30640.4|30549.4|30625.2|30534.2|29
1653927320000|2022-05-30 16:15:20|30627|30536|30625.9|30534.9|30628.2|30537.2|30624.7|30533.7|16
1653927330000|2022-05-30 16:15:30|30625.8|30534.8|30625.7|30534.7|30626|30535|30623.4|30532.4|21
1653927340000|2022-05-30 16:15:40|30625|30534|30623.2|30532.2|30626.1|30535.1|30621.6|30530.6|27
1653927350000|2022-05-30 16:15:50|30621.9|30530.9|30620.9|30529.9|30623.1|30532.1|30617.9|30526.9|34
1653927360000|2022-05-30 16:16:00|30621|30530|30620.8|30529.8|30622.1|30531.1|30620|30529|31
1653927370000|2022-05-30 16:16:10|30620.9|30529.9|30621.5|30530.5|30622.8|30531.8|30620.2|30529.2|22
1653927380000|2022-05-30 16:16:20|30621.6|30530.6|30629.6|30538.6|30629.8|30538.8|30621.5|30530.5|18
1653927390000|2022-05-30 16:16:30|30630.9|30539.9|30630.1|30539.1|30639.7|30548.7|30629.6|30538.6|26
1653927400000|2022-05-30 16:16:40|30648.9|30557.9|30651|30560|30652.2|30561.2|30630.1|30539.1|20
1653927410000|2022-05-30 16:16:50|30650.9|30559.9|30651.4|30560.4|30652.1|30561.1|30650.3|30559.3|21
1653927420000|2022-05-30 16:17:00|30651.2|30560.2|30650.9|30559.9|30651.4|30560.4|30647.5|30556.5|27
1653927430000|2022-05-30 16:17:10|30651.2|30560.2|30648.3|30557.3|30651.8|30560.8|30645.3|30554.3|19
1653927440000|2022-05-30 16:17:20|30649.2|30558.2|30649.1|30558.1|30650|30559|30648.5|30557.5|7
1653927450000|2022-05-30 16:17:30|30649.4|30558.4|30649.3|30558.3|30649.6|30558.6|30647.7|30556.7|19
1653927460000|2022-05-30 16:17:40|30649.4|30558.4|30649.4|30558.4|30649.5|30558.5|30649.4|30558.4|5
1653927470000|2022-05-30 16:17:50|30649.5|30558.5|30649.4|30558.4|30649.5|30558.5|30649.2|30558.2|7
1653927480000|2022-05-30 16:18:00|30650.3|30559.3|30650.6|30559.6|30650.6|30559.6|30648.4|30557.4|5
1653927490000|2022-05-30 16:18:10|30650.1|30559.1|30639.1|30548.1|30650.7|30559.7|30638.8|30547.8|12
1653927500000|2022-05-30 16:18:20|30640.7|30549.7|30640.1|30549.1|30640.7|30549.7|30636.5|30545.5|9
1653927510000|2022-05-30 16:18:30|30640.2|30549.2|30642.5|30551.5|30642.5|30551.5|30636.7|30545.7|10
1653927520000|2022-05-30 16:18:40|30645.5|30554.5|30641.8|30550.8|30645.5|30554.5|30638.4|30547.4|23
1653927530000|2022-05-30 16:18:50|30645.5|30554.5|30635.3|30544.3|30645.5|30554.5|30635.3|30544.3|21
1653927540000|2022-05-30 16:19:00|30639.4|30548.4|30641.4|30550.4|30645.5|30554.5|30635.3|30544.3|13
1653927550000|2022-05-30 16:19:10|30643|30552|30627.3|30536.3|30643.8|30552.8|30627.3|30536.3|23
1653927560000|2022-05-30 16:19:20|30627.6|30536.6|30627.6|30536.6|30629.4|30538.4|30622.5|30531.5|32
1653927570000|2022-05-30 16:19:30|30628|30537|30628.1|30537.1|30629.4|30538.4|30626.3|30535.3|28
1653927580000|2022-05-30 16:19:40|30627.7|30536.7|30630.3|30539.3|30630.8|30539.8|30626.3|30535.3|31
1653927590000|2022-05-30 16:19:50|30627.7|30536.7|30626.9|30535.9|30627.7|30536.7|30626.7|30535.7|10
1653927600000|2022-05-30 16:20:00|30625.8|30534.8|30624.3|30533.3|30625.8|30534.8|30622.6|30531.6|25
1653927610000|2022-05-30 16:20:10|30623.6|30532.6|30603.2|30512.2|30623.9|30532.9|30601.6|30510.6|28
1653927620000|2022-05-30 16:20:20|30602.6|30511.6|30601.2|30510.2|30602.6|30511.6|30599.7|30508.7|29
1653927630000|2022-05-30 16:20:30|30601.3|30510.3|30611.8|30520.8|30612.5|30521.5|30600.7|30509.7|23
1653927640000|2022-05-30 16:20:40|30611.9|30520.9|30611.6|30520.6|30612.8|30521.8|30611.6|30520.6|25
1653927650000|2022-05-30 16:20:50|30611.8|30520.8|30613.9|30522.9|30617|30526|30611.5|30520.5|21
1653927660000|2022-05-30 16:21:00|30614.3|30523.3|30621.9|30530.9|30625.2|30534.2|30614.2|30523.2|28
1653927670000|2022-05-30 16:21:10|30622.9|30531.9|30621.3|30530.3|30628|30537|30620.2|30529.2|29
1653927680000|2022-05-30 16:21:20|30621.5|30530.5|30629.8|30538.8|30629.8|30538.8|30620.3|30529.3|20
1653927690000|2022-05-30 16:21:30|30630.1|30539.1|30623.5|30532.5|30631.7|30540.7|30622.3|30531.3|28
1653927700000|2022-05-30 16:21:40|30623.7|30532.7|30622.9|30531.9|30626.4|30535.4|30622.9|30531.9|28
1653927710000|2022-05-30 16:21:50|30622.5|30531.5|30625.6|30534.6|30627.8|30536.8|30622.5|30531.5|27
1653927720000|2022-05-30 16:22:00|30625.9|30534.9|30627.2|30536.2|30630.9|30539.9|30625.9|30534.9|27
1653927730000|2022-05-30 16:22:10|30631.7|30540.7|30635.5|30544.5|30639.3|30548.3|30627.2|30536.2|18
1653927740000|2022-05-30 16:22:20|30637|30546|30659.8|30568.8|30659.8|30568.8|30637|30546|21
1653927750000|2022-05-30 16:22:30|30659.7|30568.7|30665.6|30574.6|30665.6|30574.6|30643.1|30552.1|24
1653927760000|2022-05-30 16:22:40|30665.8|30574.8|30686.4|30595.4|30687.8|30596.8|30649.1|30558.1|33
1653927770000|2022-05-30 16:22:50|30678.8|30587.8|30692.7|30601.7|30699.4|30608.4|30672.1|30581.1|33
1653927780000|2022-05-30 16:23:00|30692.5|30601.5|30707.2|30616.2|30707.2|30616.2|30682.8|30591.8|24
1653927790000|2022-05-30 16:23:10|30708.3|30617.3|30709.7|30618.7|30711.4|30620.4|30699.2|30608.2|32
1653927800000|2022-05-30 16:23:20|30708.5|30617.5|30706|30615|30710.9|30619.9|30700.8|30609.8|34
1653927810000|2022-05-30 16:23:30|30702.9|30611.9|30704.3|30613.3|30704.8|30613.8|30701.4|30610.4|17
1653927820000|2022-05-30 16:23:40|30704|30613|30706.9|30615.9|30709.6|30618.6|30704|30613|26
1653927830000|2022-05-30 16:23:50|30707.6|30616.6|30706.8|30615.8|30709.2|30618.2|30706.6|30615.6|25
1653927840000|2022-05-30 16:24:00|30706.6|30615.6|30688.2|30597.2|30707.4|30616.4|30687.6|30596.6|34
1653927850000|2022-05-30 16:24:10|30686.5|30595.5|30683.5|30592.5|30687.5|30596.5|30682.6|30591.6|19
1653927860000|2022-05-30 16:24:20|30683.7|30592.7|30673.1|30582.1|30683.7|30592.7|30673.1|30582.1|30
1653927870000|2022-05-30 16:24:30|30673.5|30582.5|30682.4|30591.4|30684.2|30593.2|30673.2|30582.2|34
1653927880000|2022-05-30 16:24:40|30684.2|30593.2|30668.4|30577.4|30685.1|30594.1|30667.9|30576.9|34
1653927890000|2022-05-30 16:24:50|30668.8|30577.8|30669.1|30578.1|30669.5|30578.5|30667.6|30576.6|33
1653927900000|2022-05-30 16:25:00|30669.4|30578.4|30681.3|30590.3|30683.3|30592.3|30669.1|30578.1|31
1653927910000|2022-05-30 16:25:10|30680.8|30589.8|30674.1|30583.1|30681.2|30590.2|30674.1|30583.1|15
1653927920000|2022-05-30 16:25:20|30674.9|30583.9|30672.3|30581.3|30677.4|30586.4|30672.3|30581.3|29
1653927930000|2022-05-30 16:25:30|30671.8|30580.8|30671.3|30580.3|30672.7|30581.7|30667.1|30576.1|22
1653927940000|2022-05-30 16:25:40|30666.7|30575.7|30671.1|30580.1|30674|30583|30666.7|30575.7|23
1653927950000|2022-05-30 16:25:50|30674|30583|30659|30568|30675.2|30584.2|30657.5|30566.5|29
1653927960000|2022-05-30 16:26:00|30658.2|30567.2|30660.6|30569.6|30661.4|30570.4|30650.2|30559.2|30
1653927970000|2022-05-30 16:26:10|30659.8|30568.8|30658.1|30567.1|30663|30572|30658.1|30567.1|30
1653927980000|2022-05-30 16:26:20|30658.3|30567.3|30657.7|30566.7|30659.1|30568.1|30657.2|30566.2|21
1653927990000|2022-05-30 16:26:30|30656.6|30565.6|30660.7|30569.7|30660.7|30569.7|30656.4|30565.4|28
1653928000000|2022-05-30 16:26:40|30662.7|30571.7|30663.9|30572.9|30663.9|30572.9|30659|30568|26
1653928010000|2022-05-30 16:26:50|30660.3|30569.3|30658.2|30567.2|30661.1|30570.1|30656.4|30565.4|23
1653928020000|2022-05-30 16:27:00|30657.7|30566.7|30657.6|30566.6|30660.3|30569.3|30657.2|30566.2|23
1653928030000|2022-05-30 16:27:10|30657.8|30566.8|30665.4|30574.4|30668.9|30577.9|30657.8|30566.8|21
1653928040000|2022-05-30 16:27:20|30667.8|30576.8|30665.4|30574.4|30668.4|30577.4|30663.9|30572.9|15
1653928050000|2022-05-30 16:27:30|30665.9|30574.9|30663.9|30572.9|30665.9|30574.9|30663.9|30572.9|20
1653928060000|2022-05-30 16:27:40|30664.6|30573.6|30665.3|30574.3|30667.3|30576.3|30663.9|30572.9|25
1653928070000|2022-05-30 16:27:50|30667.1|30576.1|30666.7|30575.7|30669.4|30578.4|30663.9|30572.9|19
1653928080000|2022-05-30 16:28:00|30668.1|30577.1|30670.3|30579.3|30673.7|30582.7|30666.5|30575.5|24
1653928090000|2022-05-30 16:28:10|30671.7|30580.7|30669|30578|30674.6|30583.6|30668|30577|27
1653928100000|2022-05-30 16:28:20|30669.4|30578.4|30667.9|30576.9|30674|30583|30666.8|30575.8|30
1653928110000|2022-05-30 16:28:30|30667.8|30576.8|30670.1|30579.1|30670.5|30579.5|30664.6|30573.6|22
1653928120000|2022-05-30 16:28:40|30672.5|30581.5|30675.4|30584.4|30677.6|30586.6|30669.6|30578.6|22
1653928130000|2022-05-30 16:28:50|30675.7|30584.7|30675.4|30584.4|30677.4|30586.4|30674|30583|19
1653928140000|2022-05-30 16:29:00|30675.6|30584.6|30678.5|30587.5|30680|30589|30673.8|30582.8|25
1653928150000|2022-05-30 16:29:10|30678.6|30587.6|30683.9|30592.9|30687.9|30596.9|30678.6|30587.6|21
1653928160000|2022-05-30 16:29:20|30683.7|30592.7|30684.4|30593.4|30689.8|30598.8|30682.4|30591.4|24
1653928170000|2022-05-30 16:29:30|30683.9|30592.9|30683.8|30592.8|30687.1|30596.1|30679.7|30588.7|26
1653928180000|2022-05-30 16:29:40|30683.9|30592.9|30682.4|30591.4|30684.6|30593.6|30681.9|30590.9|28
1653928190000|2022-05-30 16:29:50|30683|30592|30683.7|30592.7|30683.7|30592.7|30682.7|30591.7|20
1653928200000|2022-05-30 16:30:00|30682.9|30591.9|30680.8|30589.8|30683.9|30592.9|30679.8|30588.8|23
1653928210000|2022-05-30 16:30:10|30680.7|30589.7|30689.7|30598.7|30690.1|30599.1|30679.9|30588.9|27
1653928220000|2022-05-30 16:30:20|30689.8|30598.8|30694.7|30603.7|30694.7|30603.7|30682.9|30591.9|36
1653928230000|2022-05-30 16:30:30|30691.7|30600.7|30694.5|30603.5|30695|30604|30691.5|30600.5|25
1653928240000|2022-05-30 16:30:40|30693.8|30602.8|30697.8|30606.8|30702.1|30611.1|30693.8|30602.8|28
1653928250000|2022-05-30 16:30:50|30697.6|30606.6|30698.9|30607.9|30713.2|30622.2|30695.9|30604.9|31
1653928260000|2022-05-30 16:31:00|30695.6|30604.6|30707.8|30616.8|30712.1|30621.1|30695.6|30604.6|38
1653928270000|2022-05-30 16:31:10|30708|30617|30708.8|30617.8|30709.2|30618.2|30706.6|30615.6|30
1653928280000|2022-05-30 16:31:20|30708.1|30617.1|30702|30611|30709.1|30618.1|30702|30611|33
1653928290000|2022-05-30 16:31:30|30701.8|30610.8|30701.7|30610.7|30704|30613|30700.2|30609.2|24
1653928300000|2022-05-30 16:31:40|30701.8|30610.8|30692.2|30601.2|30701.8|30610.8|30692.2|30601.2|19
1653928310000|2022-05-30 16:31:50|30694.9|30603.9|30696.1|30605.1|30697.6|30606.6|30693.3|30602.3|32
1653928320000|2022-05-30 16:32:00|30698.3|30607.3|30697.4|30606.4|30698.3|30607.3|30695.4|30604.4|26
1653928330000|2022-05-30 16:32:10|30698|30607|30696.9|30605.9|30698|30607|30694.1|30603.1|20
1653928340000|2022-05-30 16:32:20|30694.2|30603.2|30690.5|30599.5|30694.2|30603.2|30687.8|30596.8|30
1653928350000|2022-05-30 16:32:30|30691.4|30600.4|30696.9|30605.9|30699.3|30608.3|30688.9|30597.9|25
1653928360000|2022-05-30 16:32:40|30697|30606|30696|30605|30698.4|30607.4|30695.4|30604.4|32
1653928370000|2022-05-30 16:32:50|30698.2|30607.2|30696.5|30605.5|30698.6|30607.6|30695.4|30604.4|27
1653928380000|2022-05-30 16:33:00|30695.9|30604.9|30691.6|30600.6|30696.1|30605.1|30689.2|30598.2|33
1653928390000|2022-05-30 16:33:10|30692|30601|30678|30587|30692|30601|30678|30587|28
1653928400000|2022-05-30 16:33:20|30680.5|30589.5|30685.1|30594.1|30685.5|30594.5|30671.6|30580.6|25
1653928410000|2022-05-30 16:33:30|30685.6|30594.6|30684.9|30593.9|30686.7|30595.7|30684.6|30593.6|29
1653928420000|2022-05-30 16:33:40|30684.6|30593.6|30684.7|30593.7|30686.3|30595.3|30680|30589|32
1653928430000|2022-05-30 16:33:50|30684.3|30593.3|30678.4|30587.4|30684.3|30593.3|30678.3|30587.3|25
1653928440000|2022-05-30 16:34:00|30678.5|30587.5|30678.7|30587.7|30680.8|30589.8|30678.5|30587.5|18
1653928450000|2022-05-30 16:34:10|30678.8|30587.8|30668.8|30577.8|30681.2|30590.2|30667.9|30576.9|33
1653928460000|2022-05-30 16:34:20|30669.5|30578.5|30670|30579|30670.1|30579.1|30665.6|30574.6|33
1653928470000|2022-05-30 16:34:30|30669.8|30578.8|30661.1|30570.1|30673.6|30582.6|30654.3|30563.3|36
1653928480000|2022-05-30 16:34:40|30661.6|30570.6|30655.3|30564.3|30662.5|30571.5|30655.1|30564.1|25
1653928490000|2022-05-30 16:34:50|30655.1|30564.1|30641.6|30550.6|30655.3|30564.3|30641.6|30550.6|28
1653928500000|2022-05-30 16:35:00|30647.1|30556.1|30648.9|30557.9|30653.2|30562.2|30643.1|30552.1|23
1653928510000|2022-05-30 16:35:10|30648.7|30557.7|30644.5|30553.5|30648.7|30557.7|30642.6|30551.6|23
1653928520000|2022-05-30 16:35:20|30643.4|30552.4|30627.8|30536.8|30645.5|30554.5|30627.8|30536.8|31
1653928530000|2022-05-30 16:35:30|30628.1|30537.1|30631.6|30540.6|30632.8|30541.8|30627.8|30536.8|35
1653928540000|2022-05-30 16:35:40|30632.7|30541.7|30637.5|30546.5|30640.9|30549.9|30632.1|30541.1|22
1653928550000|2022-05-30 16:35:50|30637.9|30546.9|30638.1|30547.1|30638.6|30547.6|30635|30544|14
1653928560000|2022-05-30 16:36:00|30638.6|30547.6|30629.1|30538.1|30638.6|30547.6|30627.7|30536.7|23
1653928570000|2022-05-30 16:36:10|30628.6|30537.6|30629.7|30538.7|30630.3|30539.3|30628.4|30537.4|24
1653928580000|2022-05-30 16:36:20|30629.6|30538.6|30628.7|30537.7|30632.5|30541.5|30628.7|30537.7|28
1653928590000|2022-05-30 16:36:30|30630|30539|30642.4|30551.4|30642.5|30551.5|30629.7|30538.7|31
1653928600000|2022-05-30 16:36:40|30642.3|30551.3|30634.6|30543.6|30643.3|30552.3|30634|30543|29
1653928610000|2022-05-30 16:36:50|30635.8|30544.8|30640.4|30549.4|30641.3|30550.3|30635.8|30544.8|18
1653928620000|2022-05-30 16:37:00|30642.2|30551.2|30622|30531|30642.2|30551.2|30621.8|30530.8|26
1653928630000|2022-05-30 16:37:10|30621.3|30530.3|30615.8|30524.8|30621.3|30530.3|30615.1|30524.1|22
1653928640000|2022-05-30 16:37:20|30615.9|30524.9|30615.4|30524.4|30615.9|30524.9|30614.5|30523.5|17
1653928650000|2022-05-30 16:37:30|30614.8|30523.8|30614.6|30523.6|30615.4|30524.4|30612|30521|14
1653928660000|2022-05-30 16:37:40|30614.9|30523.9|30618.9|30527.9|30626.7|30535.7|30614.9|30523.9|30
1653928670000|2022-05-30 16:37:50|30619.1|30528.1|30623.4|30532.4|30625.8|30534.8|30617.1|30526.1|33
1653928680000|2022-05-30 16:38:00|30623.9|30532.9|30630.2|30539.2|30630.6|30539.6|30623.3|30532.3|28
1653928690000|2022-05-30 16:38:10|30627.8|30536.8|30626|30535|30631|30540|30625.8|30534.8|25
1653928700000|2022-05-30 16:38:20|30626.1|30535.1|30629.8|30538.8|30629.9|30538.9|30626.1|30535.1|15
1653928710000|2022-05-30 16:38:30|30629.6|30538.6|30627.2|30536.2|30630.3|30539.3|30627.1|30536.1|16
1653928720000|2022-05-30 16:38:40|30627.4|30536.4|30627.1|30536.1|30629.4|30538.4|30625.4|30534.4|16
1653928730000|2022-05-30 16:38:50|30627.2|30536.2|30633.5|30542.5|30633.5|30542.5|30626.2|30535.2|17
1653928740000|2022-05-30 16:39:00|30634.8|30543.8|30634.7|30543.7|30637.3|30546.3|30627.7|30536.7|27
1653928750000|2022-05-30 16:39:10|30634.8|30543.8|30640.6|30549.6|30649.3|30558.3|30634.6|30543.6|25
1653928760000|2022-05-30 16:39:20|30644.9|30553.9|30640.6|30549.6|30650.6|30559.6|30640.6|30549.6|8
1653928770000|2022-05-30 16:39:30|30641.4|30550.4|30643|30552|30645.2|30554.2|30640.6|30549.6|24
1653928780000|2022-05-30 16:39:40|30643.3|30552.3|30645.8|30554.8|30646.5|30555.5|30643.3|30552.3|29
1653928790000|2022-05-30 16:39:50|30646.6|30555.6|30646.4|30555.4|30648.2|30557.2|30643.2|30552.2|26
1653928800000|2022-05-30 16:40:00|30645.1|30554.1|30647.5|30556.5|30648.8|30557.8|30645.1|30554.1|23
1653928810000|2022-05-30 16:40:10|30646.6|30555.6|30664.9|30573.9|30664.9|30573.9|30646.6|30555.6|22
1653928820000|2022-05-30 16:40:20|30664.8|30573.8|30663.3|30572.3|30666|30575|30660.2|30569.2|17
1653928830000|2022-05-30 16:40:30|30663.5|30572.5|30658.3|30567.3|30664.1|30573.1|30656.2|30565.2|20
1653928840000|2022-05-30 16:40:40|30659.8|30568.8|30661|30570|30663.2|30572.2|30657.6|30566.6|23
1653928850000|2022-05-30 16:40:50|30666.7|30575.7|30657.6|30566.6|30669.1|30578.1|30657.6|30566.6|30
1653928860000|2022-05-30 16:41:00|30666|30575|30667.7|30576.7|30681|30590|30663.8|30572.8|34
1653928870000|2022-05-30 16:41:10|30672.1|30581.1|30677.6|30586.6|30678.6|30587.6|30669.2|30578.2|26
1653928880000|2022-05-30 16:41:20|30677.8|30586.8|30674.1|30583.1|30677.8|30586.8|30671.8|30580.8|21
1653928890000|2022-05-30 16:41:30|30674.2|30583.2|30673.9|30582.9|30674.4|30583.4|30672.8|30581.8|20
1653928900000|2022-05-30 16:41:40|30673.7|30582.7|30674.2|30583.2|30675.3|30584.3|30673.7|30582.7|13
1653928910000|2022-05-30 16:41:50|30674.1|30583.1|30674|30583|30674.3|30583.3|30673.6|30582.6|8
1653928920000|2022-05-30 16:42:00|30674.1|30583.1|30675.1|30584.1|30676.3|30585.3|30674.1|30583.1|17
1653928930000|2022-05-30 16:42:10|30675.8|30584.8|30682.6|30591.6|30684.1|30593.1|30674.1|30583.1|30
1653928940000|2022-05-30 16:42:20|30682.7|30591.7|30681.6|30590.6|30685|30594|30679|30588|25
1653928950000|2022-05-30 16:42:30|30682.3|30591.3|30680.9|30589.9|30682.3|30591.3|30680.2|30589.2|23
1653928960000|2022-05-30 16:42:40|30681.3|30590.3|30683.2|30592.2|30683.2|30592.2|30679.6|30588.6|15
1653928970000|2022-05-30 16:42:50|30683.3|30592.3|30679.5|30588.5|30683.8|30592.8|30678.7|30587.7|27
1653928980000|2022-05-30 16:43:00|30679.6|30588.6|30679|30588|30681.1|30590.1|30678.6|30587.6|20
1653928990000|2022-05-30 16:43:10|30680.1|30589.1|30669.3|30578.3|30680.1|30589.1|30669.3|30578.3|26
1653929000000|2022-05-30 16:43:20|30670.8|30579.8|30669.3|30578.3|30671.2|30580.2|30666|30575|26
1653929010000|2022-05-30 16:43:30|30668.2|30577.2|30665.7|30574.7|30668.5|30577.5|30663.9|30572.9|23
1653929020000|2022-05-30 16:43:40|30665.6|30574.6|30662.3|30571.3|30666.4|30575.4|30661.5|30570.5|21
1653929030000|2022-05-30 16:43:50|30662.2|30571.2|30658|30567|30662.3|30571.3|30657.8|30566.8|37
1653929040000|2022-05-30 16:44:00|30657.4|30566.4|30659.4|30568.4|30660.8|30569.8|30657.4|30566.4|29
1653929050000|2022-05-30 16:44:10|30659.6|30568.6|30659.9|30568.9|30661.1|30570.1|30659.4|30568.4|12
1653929060000|2022-05-30 16:44:20|30659.8|30568.8|30659.7|30568.7|30660|30569|30659.7|30568.7|6
1653929070000|2022-05-30 16:44:30|30659.8|30568.8|30660.2|30569.2|30660.2|30569.2|30658.7|30567.7|22
1653929080000|2022-05-30 16:44:40|30661.9|30570.9|30668|30577|30671.4|30580.4|30658.5|30567.5|27
1653929090000|2022-05-30 16:44:50|30668.6|30577.6|30668.9|30577.9|30668.9|30577.9|30667.7|30576.7|17
1653929100000|2022-05-30 16:45:00|30668.8|30577.8|30671|30580|30671|30580|30667.7|30576.7|25
1653929110000|2022-05-30 16:45:10|30670|30579|30675.9|30584.9|30678.1|30587.1|30669|30578|31
1653929120000|2022-05-30 16:45:20|30676.1|30585.1|30676.6|30585.6|30679.1|30588.1|30673.4|30582.4|24
1653929130000|2022-05-30 16:45:30|30677.2|30586.2|30677.3|30586.3|30680.8|30589.8|30676.4|30585.4|20
1653929140000|2022-05-30 16:45:40|30677.6|30586.6|30678.6|30587.6|30680.5|30589.5|30677|30586|34
1653929150000|2022-05-30 16:45:50|30678.8|30587.8|30673.2|30582.2|30680.1|30589.1|30672.5|30581.5|28
1653929160000|2022-05-30 16:46:00|30673.1|30582.1|30676.4|30585.4|30678.5|30587.5|30673.1|30582.1|32
1653929170000|2022-05-30 16:46:10|30678.7|30587.7|30678|30587|30679.4|30588.4|30675.7|30584.7|30
1653929180000|2022-05-30 16:46:20|30678.1|30587.1|30677.7|30586.7|30678.6|30587.6|30677|30586|20
1653929190000|2022-05-30 16:46:30|30677.6|30586.6|30678.6|30587.6|30679.7|30588.7|30677.2|30586.2|21
1653929200000|2022-05-30 16:46:40|30678.8|30587.8|30698.2|30607.2|30698.2|30607.2|30678.8|30587.8|31
1653929210000|2022-05-30 16:46:50|30699.8|30608.8|30726.3|30635.3|30731.7|30640.7|30693.2|30602.2|38
1653929220000|2022-05-30 16:47:00|30725.7|30634.7|30703|30612|30725.8|30634.8|30703|30612|37
1653929230000|2022-05-30 16:47:10|30703.3|30612.3|30712.9|30621.9|30717.1|30626.1|30699.4|30608.4|33
1653929240000|2022-05-30 16:47:20|30713.2|30622.2|30721.1|30630.1|30721.1|30630.1|30710.4|30619.4|36
1653929250000|2022-05-30 16:47:30|30721.6|30630.6|30724.2|30633.2|30730.6|30639.6|30720.5|30629.5|36
1653929260000|2022-05-30 16:47:40|30724.4|30633.4|30725.5|30634.5|30726.3|30635.3|30723.8|30632.8|30
1653929270000|2022-05-30 16:47:50|30722.6|30631.6|30719.4|30628.4|30722.6|30631.6|30717|30626|30
1653929280000|2022-05-30 16:48:00|30718.9|30627.9|30723.5|30632.5|30731|30640|30716.9|30625.9|34
1653929290000|2022-05-30 16:48:10|30722.8|30631.8|30727.6|30636.6|30730|30639|30722.7|30631.7|33
1653929300000|2022-05-30 16:48:20|30728.5|30637.5|30726.2|30635.2|30731.7|30640.7|30725.4|30634.4|34
1653929310000|2022-05-30 16:48:30|30726|30635|30725.1|30634.1|30729.3|30638.3|30720.1|30629.1|24
1653929320000|2022-05-30 16:48:40|30725.2|30634.2|30720.8|30629.8|30726.3|30635.3|30720.4|30629.4|20
1653929330000|2022-05-30 16:48:50|30721.2|30630.2|30721.5|30630.5|30721.5|30630.5|30719.4|30628.4|26
1653929340000|2022-05-30 16:49:00|30720.4|30629.4|30716.3|30625.3|30723|30632|30715.1|30624.1|31
1653929350000|2022-05-30 16:49:10|30717.8|30626.8|30717.1|30626.1|30723.9|30632.9|30714.8|30623.8|32
1653929360000|2022-05-30 16:49:20|30716.8|30625.8|30715.7|30624.7|30718.5|30627.5|30714.2|30623.2|28
1653929370000|2022-05-30 16:49:30|30716.7|30625.7|30712.4|30621.4|30717.6|30626.6|30711.6|30620.6|30
1653929380000|2022-05-30 16:49:40|30711.7|30620.7|30711.5|30620.5|30714.5|30623.5|30708.4|30617.4|27
1653929390000|2022-05-30 16:49:50|30710.9|30619.9|30708.9|30617.9|30712|30621|30707.9|30616.9|22
1653929400000|2022-05-30 16:50:00|30708.8|30617.8|30704.4|30613.4|30709.3|30618.3|30704.4|30613.4|31
1653929410000|2022-05-30 16:50:10|30704.8|30613.8|30710.4|30619.4|30710.4|30619.4|30704.8|30613.8|24
1653929420000|2022-05-30 16:50:20|30711.4|30620.4|30703.5|30612.5|30711.6|30620.6|30703.5|30612.5|30
1653929430000|2022-05-30 16:50:30|30703.1|30612.1|30700.9|30609.9|30703.7|30612.7|30698.9|30607.9|22
1653929440000|2022-05-30 16:50:40|30700.2|30609.2|30690.2|30599.2|30702.4|30611.4|30690.2|30599.2|25
1653929450000|2022-05-30 16:50:50|30692.8|30601.8|30695.6|30604.6|30695.6|30604.6|30690.6|30599.6|32
1653929460000|2022-05-30 16:51:00|30693.2|30602.2|30689.2|30598.2|30695.6|30604.6|30688.4|30597.4|23
1653929470000|2022-05-30 16:51:10|30688.1|30597.1|30687.3|30596.3|30691.1|30600.1|30686.8|30595.8|25
1653929480000|2022-05-30 16:51:20|30687.2|30596.2|30692.4|30601.4|30692.9|30601.9|30687.2|30596.2|21
1653929490000|2022-05-30 16:51:30|30693.7|30602.7|30694.1|30603.1|30700.5|30609.5|30692.4|30601.4|30
1653929500000|2022-05-30 16:51:40|30694.2|30603.2|30690.8|30599.8|30694.4|30603.4|30689.8|30598.8|28
1653929510000|2022-05-30 16:51:50|30690.5|30599.5|30696.4|30605.4|30699.1|30608.1|30690.5|30599.5|28
1653929520000|2022-05-30 16:52:00|30693.5|30602.5|30695.6|30604.6|30695.6|30604.6|30693.4|30602.4|26
1653929530000|2022-05-30 16:52:10|30695.4|30604.4|30694.4|30603.4|30695.4|30604.4|30693.9|30602.9|17
1653929540000|2022-05-30 16:52:20|30694.3|30603.3|30695|30604|30695.7|30604.7|30691.8|30600.8|19
1653929550000|2022-05-30 16:52:30|30694.2|30603.2|30693.7|30602.7|30694.5|30603.5|30693.1|30602.1|27
1653929560000|2022-05-30 16:52:40|30693.8|30602.8|30686|30595|30694.7|30603.7|30685.5|30594.5|27
1653929570000|2022-05-30 16:52:50|30685.7|30594.7|30688.2|30597.2|30690.1|30599.1|30684.7|30593.7|29
1653929580000|2022-05-30 16:53:00|30687.8|30596.8|30688.5|30597.5|30690.1|30599.1|30687.8|30596.8|31
1653929590000|2022-05-30 16:53:10|30688.9|30597.9|30688|30597|30689.7|30598.7|30687.3|30596.3|24
1653929600000|2022-05-30 16:53:20|30687.2|30596.2|30684.1|30593.1|30687.8|30596.8|30682.1|30591.1|26
1653929610000|2022-05-30 16:53:30|30682.1|30591.1|30684.5|30593.5|30687.8|30596.8|30682.1|30591.1|33
1653929620000|2022-05-30 16:53:40|30682.1|30591.1|30677.5|30586.5|30684.5|30593.5|30675.6|30584.6|29
1653929630000|2022-05-30 16:53:50|30678.2|30587.2|30678.9|30587.9|30679.2|30588.2|30676.5|30585.5|31
1653929640000|2022-05-30 16:54:00|30677.8|30586.8|30670.7|30579.7|30677.8|30586.8|30670.2|30579.2|24
1653929650000|2022-05-30 16:54:10|30668.5|30577.5|30656.3|30565.3|30668.6|30577.6|30656.1|30565.1|34
1653929660000|2022-05-30 16:54:20|30657.1|30566.1|30660.7|30569.7|30662.3|30571.3|30656.8|30565.8|29
1653929670000|2022-05-30 16:54:30|30661.7|30570.7|30665.9|30574.9|30665.9|30574.9|30658.7|30567.7|34
1653929680000|2022-05-30 16:54:40|30666.4|30575.4|30666.5|30575.5|30667.7|30576.7|30664.9|30573.9|28
1653929690000|2022-05-30 16:54:50|30665.5|30574.5|30660.6|30569.6|30665.5|30574.5|30658.2|30567.2|25
1653929700000|2022-05-30 16:55:00|30660.5|30569.5|30671.5|30580.5|30671.5|30580.5|30656.1|30565.1|32
1653929710000|2022-05-30 16:55:10|30671.7|30580.7|30662.9|30571.9|30672.9|30581.9|30662.9|30571.9|33
1653929720000|2022-05-30 16:55:20|30663.3|30572.3|30663.7|30572.7|30665|30574|30662.6|30571.6|21
1653929730000|2022-05-30 16:55:30|30662.6|30571.6|30662|30571|30664.4|30573.4|30660.7|30569.7|20
1653929740000|2022-05-30 16:55:40|30660.9|30569.9|30662.5|30571.5|30663.1|30572.1|30660.9|30569.9|19
1653929750000|2022-05-30 16:55:50|30662.2|30571.2|30659|30568|30662.5|30571.5|30658|30567|22
1653929760000|2022-05-30 16:56:00|30660.2|30569.2|30659|30568|30660.2|30569.2|30658.2|30567.2|24
1653929770000|2022-05-30 16:56:10|30658.3|30567.3|30643.2|30552.2|30658.3|30567.3|30643.2|30552.2|24
1653929780000|2022-05-30 16:56:20|30642.9|30551.9|30639.4|30548.4|30644.6|30553.6|30638.7|30547.7|20
1653929790000|2022-05-30 16:56:30|30638.8|30547.8|30640.1|30549.1|30642.6|30551.6|30638.8|30547.8|25
1653929800000|2022-05-30 16:56:40|30640|30549|30641.2|30550.2|30641.2|30550.2|30639.6|30548.6|22
1653929810000|2022-05-30 16:56:50|30641|30550|30640.2|30549.2|30643.4|30552.4|30638.6|30547.6|15
1653929820000|2022-05-30 16:57:00|30638.6|30547.6|30639.2|30548.2|30641.4|30550.4|30638|30547|32
1653929830000|2022-05-30 16:57:10|30641.3|30550.3|30639.5|30548.5|30641.3|30550.3|30635.6|30544.6|22
1653929840000|2022-05-30 16:57:20|30638.3|30547.3|30636.3|30545.3|30640|30549|30632.6|30541.6|27
1653929850000|2022-05-30 16:57:30|30635.6|30544.6|30638|30547|30638|30547|30634|30543|28
1653929860000|2022-05-30 16:57:40|30635.6|30544.6|30630.5|30539.5|30638|30547|30626.1|30535.1|32
1653929870000|2022-05-30 16:57:50|30631.5|30540.5|30629.8|30538.8|30634|30543|30623.4|30532.4|35
1653929880000|2022-05-30 16:58:00|30632.1|30541.1|30632.3|30541.3|30633.7|30542.7|30629.8|30538.8|23
1653929890000|2022-05-30 16:58:10|30629.2|30538.2|30634.2|30543.2|30641.9|30550.9|30626.6|30535.6|31
1653929900000|2022-05-30 16:58:20|30634.3|30543.3|30631.9|30540.9|30635.4|30544.4|30631.4|30540.4|18
1653929910000|2022-05-30 16:58:30|30629.8|30538.8|30625.8|30534.8|30631.9|30540.9|30625.4|30534.4|23
1653929920000|2022-05-30 16:58:40|30625.7|30534.7|30628.5|30537.5|30628.6|30537.6|30625.3|30534.3|20
1653929930000|2022-05-30 16:58:50|30626.8|30535.8|30624.3|30533.3|30628.6|30537.6|30620|30529|27
1653929940000|2022-05-30 16:59:00|30625|30534|30627.1|30536.1|30629.1|30538.1|30625|30534|20
1653929950000|2022-05-30 16:59:10|30627|30536|30607.5|30516.5|30628.7|30537.7|30606.2|30515.2|36
1653929960000|2022-05-30 16:59:20|30606.5|30515.5|30605.9|30514.9|30608.6|30517.6|30601.9|30510.9|30
1653929970000|2022-05-30 16:59:30|30604.9|30513.9|30626.7|30535.7|30626.7|30535.7|30604.9|30513.9|33
1653929980000|2022-05-30 16:59:40|30625|30534|30630.6|30539.6|30631.6|30540.6|30620.3|30529.3|36
1653929990000|2022-05-30 16:59:50|30631.5|30540.5|30638.4|30547.4|30638.4|30547.4|30630.3|30539.3|37
1653930000000|2022-05-30 17:00:00|30642.8|30551.8|30631.2|30540.2|30646.6|30555.6|30631|30540|37
1653930010000|2022-05-30 17:00:10|30631.9|30540.9|30630.6|30539.6|30631.9|30540.9|30629.3|30538.3|31
1653930020000|2022-05-30 17:00:20|30630.4|30539.4|30626.8|30535.8|30630.9|30539.9|30626.7|30535.7|29
1653930030000|2022-05-30 17:00:30|30627.4|30536.4|30626.6|30535.6|30628.3|30537.3|30626.6|30535.6|20
1653930040000|2022-05-30 17:00:40|30626.4|30535.4|30627.5|30536.5|30627.5|30536.5|30625.4|30534.4|22
1653930050000|2022-05-30 17:00:50|30627|30536|30627.3|30536.3|30627.8|30536.8|30626.8|30535.8|16
1653930060000|2022-05-30 17:01:00|30627.2|30536.2|30627.9|30536.9|30629.3|30538.3|30627.2|30536.2|29
1653930070000|2022-05-30 17:01:10|30627.6|30536.6|30626.7|30535.7|30628.7|30537.7|30626.4|30535.4|24
1653930080000|2022-05-30 17:01:20|30627.1|30536.1|30626.3|30535.3|30627.8|30536.8|30626|30535|19
1653930090000|2022-05-30 17:01:30|30626.6|30535.6|30625.5|30534.5|30626.6|30535.6|30624.9|30533.9|18
1653930100000|2022-05-30 17:01:40|30625.7|30534.7|30625.7|30534.7|30626.1|30535.1|30625.5|30534.5|7
1653930110000|2022-05-30 17:01:50|30625.6|30534.6|30626.8|30535.8|30626.8|30535.8|30624.9|30533.9|12
1653930120000|2022-05-30 17:02:00|30627|30536|30628.8|30537.8|30628.8|30537.8|30627|30536|29
1653930130000|2022-05-30 17:02:10|30628.4|30537.4|30628.5|30537.5|30629.3|30538.3|30627.5|30536.5|27
1653930140000|2022-05-30 17:02:20|30628.9|30537.9|30627.7|30536.7|30628.9|30537.9|30627.2|30536.2|25
1653930150000|2022-05-30 17:02:30|30627.4|30536.4|30622.1|30531.1|30627.8|30536.8|30616.6|30525.6|30
1653930160000|2022-05-30 17:02:40|30619.1|30528.1|30622.9|30531.9|30623|30532|30614.3|30523.3|34
1653930170000|2022-05-30 17:02:50|30622.8|30531.8|30613|30522|30623.2|30532.2|30612.5|30521.5|26
1653930180000|2022-05-30 17:03:00|30612.9|30521.9|30615.6|30524.6|30618.3|30527.3|30612.9|30521.9|27
1653930190000|2022-05-30 17:03:10|30616.4|30525.4|30615.6|30524.6|30617.1|30526.1|30613|30522|29
1653930200000|2022-05-30 17:03:20|30615.1|30524.1|30613.9|30522.9|30615.6|30524.6|30613.9|30522.9|27
1653930210000|2022-05-30 17:03:30|30614.1|30523.1|30615.4|30524.4|30616|30525|30613.8|30522.8|29
1653930220000|2022-05-30 17:03:40|30615.5|30524.5|30614.6|30523.6|30616.3|30525.3|30614.3|30523.3|26
1653930230000|2022-05-30 17:03:50|30614.4|30523.4|30615.7|30524.7|30615.7|30524.7|30614.4|30523.4|18
1653930240000|2022-05-30 17:04:00|30615.5|30524.5|30625.7|30534.7|30626.1|30535.1|30615.3|30524.3|26
1653930250000|2022-05-30 17:04:10|30627.7|30536.7|30625.7|30534.7|30627.7|30536.7|30623.6|30532.6|25
1653930260000|2022-05-30 17:04:20|30626.1|30535.1|30621.6|30530.6|30626.1|30535.1|30621.6|30530.6|23
1653930270000|2022-05-30 17:04:30|30620.4|30529.4|30622.5|30531.5|30623.2|30532.2|30620.2|30529.2|33
1653930280000|2022-05-30 17:04:40|30622.7|30531.7|30622.6|30531.6|30623.2|30532.2|30622.2|30531.2|26
1653930290000|2022-05-30 17:04:50|30622.8|30531.8|30622.6|30531.6|30624.1|30533.1|30622.5|30531.5|35
1653930300000|2022-05-30 17:05:00|30623.4|30532.4|30621.9|30530.9|30626.1|30535.1|30621.5|30530.5|30
1653930310000|2022-05-30 17:05:10|30622|30531|30625.3|30534.3|30626.1|30535.1|30622|30531|14
1653930320000|2022-05-30 17:05:20|30625.4|30534.4|30625|30534|30626.8|30535.8|30625|30534|23
1653930330000|2022-05-30 17:05:30|30626.1|30535.1|30626.2|30535.2|30626.6|30535.6|30625|30534|14
1653930340000|2022-05-30 17:05:40|30626.3|30535.3|30624.8|30533.8|30627.2|30536.2|30624.5|30533.5|31
1653930350000|2022-05-30 17:05:50|30624.9|30533.9|30625|30534|30625.7|30534.7|30624.6|30533.6|18
1653930360000|2022-05-30 17:06:00|30624.9|30533.9|30625.3|30534.3|30625.8|30534.8|30624.8|30533.8|25
1653930370000|2022-05-30 17:06:10|30625.4|30534.4|30624.4|30533.4|30625.7|30534.7|30624.4|30533.4|22
1653930380000|2022-05-30 17:06:20|30624.2|30533.2|30623.9|30532.9|30625.6|30534.6|30623.8|30532.8|23
1653930390000|2022-05-30 17:06:30|30624|30533|30624.4|30533.4|30626.2|30535.2|30623.2|30532.2|30
1653930400000|2022-05-30 17:06:40|30626|30535|30629.2|30538.2|30632.6|30541.6|30624.3|30533.3|26
1653930410000|2022-05-30 17:06:50|30628.6|30537.6|30642.7|30551.7|30642.7|30551.7|30628.5|30537.5|24
1653930420000|2022-05-30 17:07:00|30639.3|30548.3|30648.5|30557.5|30649.2|30558.2|30636.8|30545.8|24
1653930430000|2022-05-30 17:07:10|30649.7|30558.7|30649.4|30558.4|30652.7|30561.7|30647.9|30556.9|25
1653930440000|2022-05-30 17:07:20|30649|30558|30652.2|30561.2|30655.2|30564.2|30649|30558|16
1653930450000|2022-05-30 17:07:30|30655|30564|30647.7|30556.7|30655|30564|30642.7|30551.7|22
1653930460000|2022-05-30 17:07:40|30647.5|30556.5|30633.8|30542.8|30648.6|30557.6|30632.5|30541.5|32
1653930470000|2022-05-30 17:07:50|30632.3|30541.3|30634.2|30543.2|30634.2|30543.2|30630.1|30539.1|32
1653930480000|2022-05-30 17:08:00|30637.5|30546.5|30646.4|30555.4|30647.6|30556.6|30635.8|30544.8|35
1653930490000|2022-05-30 17:08:10|30644|30553|30643.5|30552.5|30645.9|30554.9|30641.4|30550.4|24
1653930500000|2022-05-30 17:08:20|30643.6|30552.6|30642.9|30551.9|30645.2|30554.2|30642.9|30551.9|21
1653930510000|2022-05-30 17:08:30|30642.8|30551.8|30641.6|30550.6|30643.5|30552.5|30641.4|30550.4|25
1653930520000|2022-05-30 17:08:40|30641.7|30550.7|30642.3|30551.3|30643.3|30552.3|30641.6|30550.6|14
1653930530000|2022-05-30 17:08:50|30641.6|30550.6|30640.5|30549.5|30644.8|30553.8|30639.6|30548.6|26
1653930540000|2022-05-30 17:09:00|30641.3|30550.3|30640.5|30549.5|30642.5|30551.5|30640.2|30549.2|23
1653930550000|2022-05-30 17:09:10|30640.4|30549.4|30639.5|30548.5|30641.2|30550.2|30638.8|30547.8|25
1653930560000|2022-05-30 17:09:20|30641.2|30550.2|30640.5|30549.5|30641.2|30550.2|30639.5|30548.5|10
1653930570000|2022-05-30 17:09:30|30639.9|30548.9|30640.3|30549.3|30642.7|30551.7|30638.8|30547.8|21
1653930580000|2022-05-30 17:09:40|30640.4|30549.4|30638.1|30547.1|30640.4|30549.4|30637.5|30546.5|24
1653930590000|2022-05-30 17:09:50|30638|30547|30637.8|30546.8|30638.7|30547.7|30636.5|30545.5|29
1653930600000|2022-05-30 17:10:00|30638|30547|30640.5|30549.5|30653.1|30562.1|30638|30547|33
1653930610000|2022-05-30 17:10:10|30640.6|30549.6|30640.3|30549.3|30640.9|30549.9|30639.4|30548.4|32
1653930620000|2022-05-30 17:10:20|30639.4|30548.4|30640.8|30549.8|30644.7|30553.7|30639.3|30548.3|30
1653930630000|2022-05-30 17:10:30|30641.1|30550.1|30639.1|30548.1|30642.2|30551.2|30639.1|30548.1|23
1653930640000|2022-05-30 17:10:40|30639.3|30548.3|30638.3|30547.3|30639.7|30548.7|30638|30547|23
1653930650000|2022-05-30 17:10:50|30638.6|30547.6|30640.8|30549.8|30640.8|30549.8|30637.8|30546.8|20
1653930660000|2022-05-30 17:11:00|30639.9|30548.9|30646.7|30555.7|30647.5|30556.5|30639.9|30548.9|23
1653930670000|2022-05-30 17:11:10|30646.6|30555.6|30643.3|30552.3|30646.6|30555.6|30643.3|30552.3|21
1653930680000|2022-05-30 17:11:20|30643.5|30552.5|30644|30553|30645.2|30554.2|30642.7|30551.7|17
1653930690000|2022-05-30 17:11:30|30643.1|30552.1|30645.1|30554.1|30646.6|30555.6|30641.8|30550.8|26
1653930700000|2022-05-30 17:11:40|30643.6|30552.6|30649.7|30558.7|30655.4|30564.4|30643.6|30552.6|29
1653930710000|2022-05-30 17:11:50|30652.5|30561.5|30655.6|30564.6|30661.7|30570.7|30647.9|30556.9|18
1653930720000|2022-05-30 17:12:00|30663|30572|30660.6|30569.6|30663|30572|30655.3|30564.3|17
1653930730000|2022-05-30 17:12:10|30660.7|30569.7|30662.4|30571.4|30662.9|30571.9|30660.7|30569.7|17
1653930740000|2022-05-30 17:12:20|30662.7|30571.7|30661.9|30570.9|30662.7|30571.7|30661.9|30570.9|6
1653930750000|2022-05-30 17:12:30|30661.7|30570.7|30660.7|30569.7|30664.6|30573.6|30659.5|30568.5|22
1653930760000|2022-05-30 17:12:40|30660.5|30569.5|30661.7|30570.7|30662.2|30571.2|30659.9|30568.9|30
1653930770000|2022-05-30 17:12:50|30661.9|30570.9|30661.6|30570.6|30662|30571|30659|30568|25
1653930780000|2022-05-30 17:13:00|30662|30571|30660.7|30569.7|30662.2|30571.2|30659.5|30568.5|24
1653930790000|2022-05-30 17:13:10|30658.8|30567.8|30664.8|30573.8|30664.8|30573.8|30657.3|30566.3|22
1653930800000|2022-05-30 17:13:20|30664|30573|30669|30578|30670|30579|30663.4|30572.4|25
1653930810000|2022-05-30 17:13:30|30669.7|30578.7|30667.6|30576.6|30670|30579|30667.6|30576.6|21
1653930820000|2022-05-30 17:13:40|30668.4|30577.4|30667.2|30576.2|30669|30578|30665.3|30574.3|21
1653930830000|2022-05-30 17:13:50|30668|30577|30670.5|30579.5|30670.5|30579.5|30667.3|30576.3|26
1653930840000|2022-05-30 17:14:00|30669.7|30578.7|30669.3|30578.3|30670.6|30579.6|30666.5|30575.5|29
1653930850000|2022-05-30 17:14:10|30669.5|30578.5|30669.4|30578.4|30670.4|30579.4|30667.9|30576.9|32
1653930860000|2022-05-30 17:14:20|30669.5|30578.5|30669.7|30578.7|30670.6|30579.6|30667.9|30576.9|28
1653930870000|2022-05-30 17:14:30|30669.1|30578.1|30669.7|30578.7|30671.1|30580.1|30669.1|30578.1|19
1653930880000|2022-05-30 17:14:40|30669.6|30578.6|30670.4|30579.4|30671.1|30580.1|30669.1|30578.1|20
1653930890000|2022-05-30 17:14:50|30670.6|30579.6|30670.1|30579.1|30671.5|30580.5|30668.6|30577.6|22
1653930900000|2022-05-30 17:15:00|30670|30579|30670.8|30579.8|30671.4|30580.4|30669.2|30578.2|24
1653930910000|2022-05-30 17:15:10|30670.7|30579.7|30671.2|30580.2|30671.4|30580.4|30670.1|30579.1|27
1653930920000|2022-05-30 17:15:20|30671.3|30580.3|30675.5|30584.5|30677.3|30586.3|30671.1|30580.1|24
1653930930000|2022-05-30 17:15:30|30676|30585|30678.7|30587.7|30679.1|30588.1|30675.5|30584.5|30
1653930940000|2022-05-30 17:15:40|30679|30588|30682.1|30591.1|30682.2|30591.2|30678.4|30587.4|25
1653930950000|2022-05-30 17:15:50|30682.2|30591.2|30685.9|30594.9|30686.1|30595.1|30682|30591|33
1653930960000|2022-05-30 17:16:00|30686|30595|30693.6|30602.6|30694.7|30603.7|30685.4|30594.4|29
1653930970000|2022-05-30 17:16:10|30694.3|30603.3|30696.8|30605.8|30698.7|30607.7|30692.4|30601.4|34
1653930980000|2022-05-30 17:16:20|30696.7|30605.7|30714.4|30623.4|30714.4|30623.4|30696.7|30605.7|29
1653930990000|2022-05-30 17:16:30|30714.5|30623.5|30711.5|30620.5|30724.2|30633.2|30711.5|30620.5|31
1653931000000|2022-05-30 17:16:40|30712.1|30621.1|30718.5|30627.5|30719.6|30628.6|30706.9|30615.9|33
1653931010000|2022-05-30 17:16:50|30719.1|30628.1|30754.6|30663.6|30755.4|30664.4|30718.5|30627.5|33
1653931020000|2022-05-30 17:17:00|30753.4|30662.4|30732.2|30641.2|30755.5|30664.5|30731.3|30640.3|35
1653931030000|2022-05-30 17:17:10|30731.5|30640.5|30730.1|30639.1|30731.5|30640.5|30726|30635|29
1653931040000|2022-05-30 17:17:20|30730.2|30639.2|30726|30635|30730.2|30639.2|30725.2|30634.2|21
1653931050000|2022-05-30 17:17:30|30725.7|30634.7|30729|30638|30729|30638|30718|30627|32
1653931060000|2022-05-30 17:17:40|30728.8|30637.8|30743.5|30652.5|30744.9|30653.9|30727.9|30636.9|28
1653931070000|2022-05-30 17:17:50|30742.9|30651.9|30740.3|30649.3|30750.9|30659.9|30738.3|30647.3|36
1653931080000|2022-05-30 17:18:00|30740|30649|30738.1|30647.1|30741.1|30650.1|30734.1|30643.1|32
1653931090000|2022-05-30 17:18:10|30738.7|30647.7|30742.6|30651.6|30742.8|30651.8|30737.7|30646.7|26
1653931100000|2022-05-30 17:18:20|30741|30650|30741|30650|30742.1|30651.1|30737.7|30646.7|26
1653931110000|2022-05-30 17:18:30|30740.8|30649.8|30734.6|30643.6|30740.8|30649.8|30733.8|30642.8|32
1653931120000|2022-05-30 17:18:40|30734.8|30643.8|30733.7|30642.7|30737.3|30646.3|30732.9|30641.9|26
1653931130000|2022-05-30 17:18:50|30733.6|30642.6|30743.2|30652.2|30743.2|30652.2|30726.4|30635.4|37
1653931140000|2022-05-30 17:19:00|30741.5|30650.5|30738.4|30647.4|30741.5|30650.5|30736.7|30645.7|28
1653931150000|2022-05-30 17:19:10|30737.5|30646.5|30726.5|30635.5|30738.1|30647.1|30726.2|30635.2|27
1653931160000|2022-05-30 17:19:20|30726.4|30635.4|30725.4|30634.4|30731.3|30640.3|30723.4|30632.4|24
1653931170000|2022-05-30 17:19:30|30719.4|30628.4|30726.1|30635.1|30726.9|30635.9|30712.9|30621.9|31
1653931180000|2022-05-30 17:19:40|30726.2|30635.2|30724.6|30633.6|30726.4|30635.4|30723.4|30632.4|27
1653931190000|2022-05-30 17:19:50|30724.3|30633.3|30723.1|30632.1|30725|30634|30722.8|30631.8|24
1653931200000|2022-05-30 17:20:00|30723.2|30632.2|30717.9|30626.9|30725.1|30634.1|30715.7|30624.7|32
1653931210000|2022-05-30 17:20:10|30718.1|30627.1|30721.7|30630.7|30722.9|30631.9|30717.4|30626.4|28
1653931220000|2022-05-30 17:20:20|30722.2|30631.2|30721.3|30630.3|30723.8|30632.8|30721.3|30630.3|24
1653931230000|2022-05-30 17:20:30|30721.4|30630.4|30721.3|30630.3|30722.3|30631.3|30720.3|30629.3|25
1653931240000|2022-05-30 17:20:40|30722.3|30631.3|30722.9|30631.9|30723|30632|30722.2|30631.2|15
1653931250000|2022-05-30 17:20:50|30722.8|30631.8|30724.5|30633.5|30725.6|30634.6|30722.6|30631.6|25
1653931260000|2022-05-30 17:21:00|30723|30632|30724|30633|30725.7|30634.7|30720.6|30629.6|22
1653931270000|2022-05-30 17:21:10|30723.4|30632.4|30724.3|30633.3|30726.1|30635.1|30723.4|30632.4|29
1653931280000|2022-05-30 17:21:20|30724.4|30633.4|30723.8|30632.8|30726.2|30635.2|30723.6|30632.6|14
1653931290000|2022-05-30 17:21:30|30724|30633|30729.9|30638.9|30730.9|30639.9|30723.5|30632.5|29
1653931300000|2022-05-30 17:21:40|30729.7|30638.7|30726.4|30635.4|30730.2|30639.2|30726.4|30635.4|20
1653931310000|2022-05-30 17:21:50|30727.5|30636.5|30726.1|30635.1|30727.5|30636.5|30725|30634|22
1653931320000|2022-05-30 17:22:00|30727|30636|30726.4|30635.4|30727.6|30636.6|30726|30635|24
1653931330000|2022-05-30 17:22:10|30726.3|30635.3|30724|30633|30727.6|30636.6|30724|30633|15
1653931340000|2022-05-30 17:22:20|30724.4|30633.4|30723.3|30632.3|30724.4|30633.4|30722.6|30631.6|25
1653931350000|2022-05-30 17:22:30|30722.6|30631.6|30723.5|30632.5|30726.1|30635.1|30720.9|30629.9|25
1653931360000|2022-05-30 17:22:40|30724.1|30633.1|30723.3|30632.3|30724.3|30633.3|30721.5|30630.5|22
1653931370000|2022-05-30 17:22:50|30723.2|30632.2|30724.6|30633.6|30725.4|30634.4|30723.2|30632.2|8
1653931380000|2022-05-30 17:23:00|30724.1|30633.1|30723.5|30632.5|30724.1|30633.1|30723.5|30632.5|3
1653931390000|2022-05-30 17:23:10|30724|30633|30724.6|30633.6|30725.3|30634.3|30722.5|30631.5|21
1653931400000|2022-05-30 17:23:20|30724.5|30633.5|30725.2|30634.2|30725.2|30634.2|30724.2|30633.2|11
1653931410000|2022-05-30 17:23:30|30724.6|30633.6|30723.6|30632.6|30724.6|30633.6|30722.4|30631.4|13
1653931420000|2022-05-30 17:23:40|30724|30633|30723.2|30632.2|30725.2|30634.2|30723.2|30632.2|22
1653931430000|2022-05-30 17:23:50|30722.7|30631.7|30715.8|30624.8|30722.7|30631.7|30715.4|30624.4|29
1653931440000|2022-05-30 17:24:00|30718.3|30627.3|30717.6|30626.6|30721.8|30630.8|30717.1|30626.1|20
1653931450000|2022-05-30 17:24:10|30716.8|30625.8|30717.8|30626.8|30719.1|30628.1|30716.8|30625.8|22
1653931460000|2022-05-30 17:24:20|30717.7|30626.7|30720.9|30629.9|30720.9|30629.9|30717.7|30626.7|28
1653931470000|2022-05-30 17:24:30|30720.8|30629.8|30706.9|30615.9|30720.8|30629.8|30706.9|30615.9|29
1653931480000|2022-05-30 17:24:40|30707.2|30616.2|30708.3|30617.3|30713.3|30622.3|30705|30614|34
1653931490000|2022-05-30 17:24:50|30709.3|30618.3|30709.3|30618.3|30713|30622|30706|30615|35
1653931500000|2022-05-30 17:25:00|30710.6|30619.6|30711.8|30620.8|30711.8|30620.8|30708.4|30617.4|32
1653931510000|2022-05-30 17:25:10|30713.1|30622.1|30715.4|30624.4|30715.8|30624.8|30713.1|30622.1|17
1653931520000|2022-05-30 17:25:20|30715.8|30624.8|30714.7|30623.7|30715.8|30624.8|30714.5|30623.5|25
1653931530000|2022-05-30 17:25:30|30714.8|30623.8|30715.2|30624.2|30715.9|30624.9|30713.7|30622.7|10
1653931540000|2022-05-30 17:25:40|30715.1|30624.1|30715.2|30624.2|30717|30626|30715.1|30624.1|26
1653931550000|2022-05-30 17:25:50|30715.5|30624.5|30716.4|30625.4|30716.8|30625.8|30715.2|30624.2|22
1653931560000|2022-05-30 17:26:00|30712.4|30621.4|30711.4|30620.4|30716.3|30625.3|30710|30619|16
1653931570000|2022-05-30 17:26:10|30711.1|30620.1|30710.9|30619.9|30712.1|30621.1|30708.6|30617.6|26
1653931580000|2022-05-30 17:26:20|30710.7|30619.7|30709.2|30618.2|30712.3|30621.3|30708.7|30617.7|25
1653931590000|2022-05-30 17:26:30|30710.7|30619.7|30709.5|30618.5|30712.3|30621.3|30709.2|30618.2|26
1653931600000|2022-05-30 17:26:40|30711.4|30620.4|30729.2|30638.2|30729.2|30638.2|30711.4|30620.4|24
1653931610000|2022-05-30 17:26:50|30730.8|30639.8|30725.4|30634.4|30731.3|30640.3|30722.6|30631.6|29
1653931620000|2022-05-30 17:27:00|30728.8|30637.8|30725.2|30634.2|30729.5|30638.5|30724.4|30633.4|29
1653931630000|2022-05-30 17:27:10|30726|30635|30728.3|30637.3|30729.1|30638.1|30724.7|30633.7|22
1653931640000|2022-05-30 17:27:20|30728.5|30637.5|30730.6|30639.6|30734|30643|30728.5|30637.5|23
1653931650000|2022-05-30 17:27:30|30730.5|30639.5|30732.3|30641.3|30741.3|30650.3|30728.9|30637.9|22
1653931660000|2022-05-30 17:27:40|30733|30642|30777.4|30686.4|30778.3|30687.3|30728.9|30637.9|31
1653931670000|2022-05-30 17:27:50|30778.9|30687.9|30773.7|30682.7|30779.3|30688.3|30773.4|30682.4|30
1653931680000|2022-05-30 17:28:00|30773.6|30682.6|30761.3|30670.3|30773.6|30682.6|30761.2|30670.2|30
1653931690000|2022-05-30 17:28:10|30761|30670|30748.5|30657.5|30761|30670|30748.2|30657.2|29
1653931700000|2022-05-30 17:28:20|30748.2|30657.2|30748.4|30657.4|30748.4|30657.4|30746.7|30655.7|25
1653931710000|2022-05-30 17:28:30|30748.5|30657.5|30748.5|30657.5|30750.5|30659.5|30748.2|30657.2|23
1653931720000|2022-05-30 17:28:40|30748.7|30657.7|30750.6|30659.6|30750.6|30659.6|30747.2|30656.2|21
1653931730000|2022-05-30 17:28:50|30751.9|30660.9|30753.2|30662.2|30755.7|30664.7|30750.8|30659.8|21
1653931740000|2022-05-30 17:29:00|30754.1|30663.1|30774.5|30683.5|30776.2|30685.2|30753.9|30662.9|35
1653931750000|2022-05-30 17:29:10|30774.4|30683.4|30774.9|30683.9|30777.1|30686.1|30768.7|30677.7|33
1653931760000|2022-05-30 17:29:20|30777|30686|30773.3|30682.3|30777|30686|30767|30676|32
1653931770000|2022-05-30 17:29:30|30772.4|30681.4|30766|30675|30772.7|30681.7|30764.1|30673.1|33
1653931780000|2022-05-30 17:29:40|30765.1|30674.1|30765.4|30674.4|30766.2|30675.2|30762.6|30671.6|25
1653931790000|2022-05-30 17:29:50|30763.8|30672.8|30768.3|30677.3|30768.9|30677.9|30762|30671|35
1653931800000|2022-05-30 17:30:00|30767.5|30676.5|30767.5|30676.5|30772.1|30681.1|30764.9|30673.9|33
1653931810000|2022-05-30 17:30:10|30767.3|30676.3|30763.3|30672.3|30767.4|30676.4|30763.2|30672.2|19
1653931820000|2022-05-30 17:30:20|30763.2|30672.2|30762.4|30671.4|30764|30673|30762|30671|13
1653931830000|2022-05-30 17:30:30|30761.7|30670.7|30761.6|30670.6|30761.8|30670.8|30761.5|30670.5|6
1653931840000|2022-05-30 17:30:40|30761.4|30670.4|30749.8|30658.8|30761.6|30670.6|30742.8|30651.8|32
1653931850000|2022-05-30 17:30:50|30749.4|30658.4|30753.8|30662.8|30754.6|30663.6|30749.4|30658.4|17
1653931860000|2022-05-30 17:31:00|30753.9|30662.9|30751.2|30660.2|30754.4|30663.4|30749.1|30658.1|23
1653931870000|2022-05-30 17:31:10|30751.6|30660.6|30751.1|30660.1|30754.7|30663.7|30750.2|30659.2|25
1653931880000|2022-05-30 17:31:20|30751.3|30660.3|30750.7|30659.7|30751.4|30660.4|30750.2|30659.2|14
1653931890000|2022-05-30 17:31:30|30751.2|30660.2|30750.5|30659.5|30753|30662|30749.6|30658.6|23
1653931900000|2022-05-30 17:31:40|30752.5|30661.5|30752.2|30661.2|30752.6|30661.6|30750.2|30659.2|23
1653931910000|2022-05-30 17:31:50|30752.3|30661.3|30752.8|30661.8|30753|30662|30750|30659|29
1653931920000|2022-05-30 17:32:00|30752.9|30661.9|30752.3|30661.3|30752.9|30661.9|30750.4|30659.4|13
1653931930000|2022-05-30 17:32:10|30752.1|30661.1|30752.3|30661.3|30752.4|30661.4|30751.9|30660.9|14
1653931940000|2022-05-30 17:32:20|30752.4|30661.4|30751.1|30660.1|30752.4|30661.4|30748.5|30657.5|10
1653931950000|2022-05-30 17:32:30|30751.6|30660.6|30750.3|30659.3|30751.6|30660.6|30750.3|30659.3|29
1653931960000|2022-05-30 17:32:40|30750.1|30659.1|30745.5|30654.5|30750.1|30659.1|30744.1|30653.1|26
1653931970000|2022-05-30 17:32:50|30745.4|30654.4|30749.7|30658.7|30751|30660|30745.4|30654.4|28
1653931980000|2022-05-30 17:33:00|30752.3|30661.3|30747.8|30656.8|30752.3|30661.3|30747.7|30656.7|10
1653931990000|2022-05-30 17:33:10|30748.5|30657.5|30746.3|30655.3|30749.3|30658.3|30743.5|30652.5|19
1653932000000|2022-05-30 17:33:20|30747.9|30656.9|30746.1|30655.1|30747.9|30656.9|30743.5|30652.5|26
1653932010000|2022-05-30 17:33:30|30742.7|30651.7|30744.5|30653.5|30746|30655|30742.7|30651.7|22
1653932020000|2022-05-30 17:33:40|30744.1|30653.1|30735.3|30644.3|30744.5|30653.5|30735.3|30644.3|26
1653932030000|2022-05-30 17:33:50|30733.7|30642.7|30735.7|30644.7|30737.9|30646.9|30733.7|30642.7|18
1653932040000|2022-05-30 17:34:00|30735.1|30644.1|30741.9|30650.9|30747.4|30656.4|30735.1|30644.1|23
1653932050000|2022-05-30 17:34:10|30746.3|30655.3|30736.4|30645.4|30746.4|30655.4|30736.4|30645.4|16
1653932060000|2022-05-30 17:34:20|30737.8|30646.8|30739.9|30648.9|30746.7|30655.7|30736.4|30645.4|29
1653932070000|2022-05-30 17:34:30|30739.1|30648.1|30740.1|30649.1|30742.8|30651.8|30739|30648|22
1653932080000|2022-05-30 17:34:40|30739.4|30648.4|30739.5|30648.5|30742.4|30651.4|30738.8|30647.8|16
1653932090000|2022-05-30 17:34:50|30742.4|30651.4|30741.9|30650.9|30742.6|30651.6|30738.7|30647.7|13
1653932100000|2022-05-30 17:35:00|30741.8|30650.8|30734.2|30643.2|30742.7|30651.7|30734.2|30643.2|17
1653932110000|2022-05-30 17:35:10|30733.5|30642.5|30723.8|30632.8|30738.9|30647.9|30723.8|30632.8|31
1653932120000|2022-05-30 17:35:20|30723.2|30632.2|30725|30634|30730.7|30639.7|30723.2|30632.2|27
1653932130000|2022-05-30 17:35:30|30723.8|30632.8|30725.5|30634.5|30726.6|30635.6|30723.2|30632.2|15
1653932140000|2022-05-30 17:35:40|30727.2|30636.2|30725.5|30634.5|30727.2|30636.2|30723.9|30632.9|14
1653932150000|2022-05-30 17:35:50|30725.3|30634.3|30724.6|30633.6|30734.2|30643.2|30724.2|30633.2|29
1653932160000|2022-05-30 17:36:00|30725.7|30634.7|30727.9|30636.9|30729.6|30638.6|30724.3|30633.3|31
1653932170000|2022-05-30 17:36:10|30726.5|30635.5|30726.8|30635.8|30730.3|30639.3|30726.3|30635.3|29
1653932180000|2022-05-30 17:36:20|30725.9|30634.9|30728.3|30637.3|30730.4|30639.4|30725.4|30634.4|25
1653932190000|2022-05-30 17:36:30|30728.6|30637.6|30728.2|30637.2|30728.9|30637.9|30727.8|30636.8|18
1653932200000|2022-05-30 17:36:40|30727.5|30636.5|30736.5|30645.5|30736.8|30645.8|30727.5|30636.5|20
1653932210000|2022-05-30 17:36:50|30736|30645|30735.9|30644.9|30736.5|30645.5|30734.7|30643.7|15
1653932220000|2022-05-30 17:37:00|30736.1|30645.1|30739.2|30648.2|30740.1|30649.1|30734.8|30643.8|14
1653932230000|2022-05-30 17:37:10|30739.5|30648.5|30744.8|30653.8|30745.7|30654.7|30739.5|30648.5|22
1653932240000|2022-05-30 17:37:20|30745.2|30654.2|30746|30655|30746.2|30655.2|30743.9|30652.9|18
1653932250000|2022-05-30 17:37:30|30745.4|30654.4|30744.9|30653.9|30745.4|30654.4|30744.9|30653.9|2
1653932260000|2022-05-30 17:37:40|30747.8|30656.8|30747.9|30656.9|30748.8|30657.8|30746.5|30655.5|18
1653932270000|2022-05-30 17:37:50|30747.4|30656.4|30747.7|30656.7|30747.9|30656.9|30746.4|30655.4|20
1653932280000|2022-05-30 17:38:00|30748.5|30657.5|30747|30656|30749.2|30658.2|30745.8|30654.8|17
1653932290000|2022-05-30 17:38:10|30746.8|30655.8|30741.9|30650.9|30748.8|30657.8|30741.4|30650.4|21
1653932300000|2022-05-30 17:38:20|30741.6|30650.6|30741.6|30650.6|30742|30651|30737.1|30646.1|15
1653932310000|2022-05-30 17:38:30|30738.9|30647.9|30746|30655|30747.1|30656.1|30738.9|30647.9|25
1653932320000|2022-05-30 17:38:40|30746.4|30655.4|30745.8|30654.8|30747.6|30656.6|30744.9|30653.9|21
1653932330000|2022-05-30 17:38:50|30746.1|30655.1|30746.6|30655.6|30747.7|30656.7|30745.5|30654.5|27
1653932340000|2022-05-30 17:39:00|30746.5|30655.5|30745.7|30654.7|30746.6|30655.6|30745.4|30654.4|20
1653932350000|2022-05-30 17:39:10|30745.3|30654.3|30743.2|30652.2|30746.2|30655.2|30743.2|30652.2|26
1653932360000|2022-05-30 17:39:20|30742|30651|30741.5|30650.5|30742|30651|30740.8|30649.8|26
1653932370000|2022-05-30 17:39:30|30741.3|30650.3|30741.6|30650.6|30742|30651|30741.3|30650.3|10
1653932380000|2022-05-30 17:39:40|30742|30651|30740.7|30649.7|30742|30651|30740.5|30649.5|19
1653932390000|2022-05-30 17:39:50|30740.8|30649.8|30740.8|30649.8|30740.9|30649.9|30740.4|30649.4|9
1653932400000|2022-05-30 17:40:00|30740.2|30649.2|30745.8|30654.8|30746|30655|30739.7|30648.7|22
1653932410000|2022-05-30 17:40:10|30747.8|30656.8|30752.1|30661.1|30753.1|30662.1|30747.4|30656.4|20
1653932420000|2022-05-30 17:40:20|30753.1|30662.1|30751.2|30660.2|30753.1|30662.1|30751.1|30660.1|16
1653932430000|2022-05-30 17:40:30|30751.8|30660.8|30759.2|30668.2|30763.6|30672.6|30751.8|30660.8|30
1653932440000|2022-05-30 17:40:40|30759.5|30668.5|30755.5|30664.5|30766.8|30675.8|30755.5|30664.5|30
1653932450000|2022-05-30 17:40:50|30759.3|30668.3|30768.8|30677.8|30768.8|30677.8|30753.5|30662.5|35
1653932460000|2022-05-30 17:41:00|30770|30679|30774|30683|30776.2|30685.2|30769.4|30678.4|28
1653932470000|2022-05-30 17:41:10|30773.9|30682.9|30773.7|30682.7|30774.7|30683.7|30773.2|30682.2|33
1653932480000|2022-05-30 17:41:20|30774.1|30683.1|30772.4|30681.4|30775.5|30684.5|30770.7|30679.7|36
1653932490000|2022-05-30 17:41:30|30772.3|30681.3|30772.2|30681.2|30772.8|30681.8|30771.8|30680.8|29
1653932500000|2022-05-30 17:41:40|30772.3|30681.3|30775.6|30684.6|30775.6|30684.6|30772.1|30681.1|31
1653932510000|2022-05-30 17:41:50|30774.8|30683.8|30779.9|30688.9|30782.1|30691.1|30774.7|30683.7|29
1653932520000|2022-05-30 17:42:00|30780.4|30689.4|30803.6|30712.6|30806|30715|30780.4|30689.4|40
1653932530000|2022-05-30 17:42:10|30803.3|30712.3|30797.1|30706.1|30803.4|30712.4|30795.1|30704.1|36
1653932540000|2022-05-30 17:42:20|30797.2|30706.2|30797.1|30706.1|30798.9|30707.9|30795.8|30704.8|33
1653932550000|2022-05-30 17:42:30|30796.1|30705.1|30800.9|30709.9|30803.3|30712.3|30794.6|30703.6|31
1653932560000|2022-05-30 17:42:40|30802.3|30711.3|30802.2|30711.2|30804.4|30713.4|30799.6|30708.6|15
1653932570000|2022-05-30 17:42:50|30799.9|30708.9|30794.7|30703.7|30802.4|30711.4|30794.7|30703.7|32
1653932580000|2022-05-30 17:43:00|30795.2|30704.2|30795.7|30704.7|30797.7|30706.7|30794.9|30703.9|24
1653932590000|2022-05-30 17:43:10|30795.5|30704.5|30793.1|30702.1|30795.6|30704.6|30792.2|30701.2|31
1653932600000|2022-05-30 17:43:20|30790.2|30699.2|30782.8|30691.8|30794.8|30703.8|30782.6|30691.6|32
1653932610000|2022-05-30 17:43:30|30784.1|30693.1|30782.3|30691.3|30784.1|30693.1|30779.2|30688.2|26
1653932620000|2022-05-30 17:43:40|30782.9|30691.9|30783.4|30692.4|30783.8|30692.8|30779.8|30688.8|22
1653932630000|2022-05-30 17:43:50|30783.5|30692.5|30782.2|30691.2|30783.5|30692.5|30780.3|30689.3|20
1653932640000|2022-05-30 17:44:00|30782.3|30691.3|30778.1|30687.1|30782.5|30691.5|30776.8|30685.8|25
1653932650000|2022-05-30 17:44:10|30778.4|30687.4|30784.2|30693.2|30784.7|30693.7|30778.4|30687.4|31
1653932660000|2022-05-30 17:44:20|30784.1|30693.1|30784.9|30693.9|30785.7|30694.7|30783.4|30692.4|25
1653932670000|2022-05-30 17:44:30|30784.6|30693.6|30778.9|30687.9|30785.4|30694.4|30778.1|30687.1|20
1653932680000|2022-05-30 17:44:40|30779.7|30688.7|30779.5|30688.5|30780.3|30689.3|30779.1|30688.1|15
1653932690000|2022-05-30 17:44:50|30778.2|30687.2|30778.5|30687.5|30779.2|30688.2|30778|30687|15
1653932700000|2022-05-30 17:45:00|30779.3|30688.3|30778.2|30687.2|30780.4|30689.4|30778.2|30687.2|13
1653932710000|2022-05-30 17:45:10|30778.5|30687.5|30779.5|30688.5|30780.5|30689.5|30778.5|30687.5|21
1653932720000|2022-05-30 17:45:20|30779.6|30688.6|30780.3|30689.3|30781.9|30690.9|30779.6|30688.6|26
1653932730000|2022-05-30 17:45:30|30780.6|30689.6|30780.1|30689.1|30783.1|30692.1|30779.1|30688.1|15
1653932740000|2022-05-30 17:45:40|30780|30689|30779.8|30688.8|30780.4|30689.4|30777.9|30686.9|26
1653932750000|2022-05-30 17:45:50|30779.2|30688.2|30785.4|30694.4|30787.3|30696.3|30779.1|30688.1|32
1653932760000|2022-05-30 17:46:00|30786.4|30695.4|30791.4|30700.4|30791.8|30700.8|30785|30694|20
1653932770000|2022-05-30 17:46:10|30791.3|30700.3|30800.5|30709.5|30800.5|30709.5|30791|30700|31
1653932780000|2022-05-30 17:46:20|30800.1|30709.1|30799.8|30708.8|30803.2|30712.2|30798.9|30707.9|33
1653932790000|2022-05-30 17:46:30|30799.5|30708.5|30798.9|30707.9|30801.4|30710.4|30798|30707|27
1653932800000|2022-05-30 17:46:40|30799.2|30708.2|30799.6|30708.6|30799.6|30708.6|30795.1|30704.1|28
1653932810000|2022-05-30 17:46:50|30799.5|30708.5|30797.5|30706.5|30801.1|30710.1|30797.5|30706.5|29
1653932820000|2022-05-30 17:47:00|30797|30706|30794.8|30703.8|30797.6|30706.6|30793.8|30702.8|28
1653932830000|2022-05-30 17:47:10|30798.6|30707.6|30793.3|30702.3|30798.6|30707.6|30793.3|30702.3|14
1653932840000|2022-05-30 17:47:20|30794.9|30703.9|30788.1|30697.1|30794.9|30703.9|30786.4|30695.4|16
1653932850000|2022-05-30 17:47:30|30789.5|30698.5|30788.7|30697.7|30790.5|30699.5|30783.4|30692.4|28
1653932860000|2022-05-30 17:47:40|30788.6|30697.6|30780.2|30689.2|30791.6|30700.6|30780.2|30689.2|31
1653932870000|2022-05-30 17:47:50|30781.1|30690.1|30780|30689|30784.4|30693.4|30780|30689|20
1653932880000|2022-05-30 17:48:00|30781.8|30690.8|30794.7|30703.7|30797.3|30706.3|30780.8|30689.8|35
1653932890000|2022-05-30 17:48:10|30793.6|30702.6|30795.4|30704.4|30797|30706|30793.3|30702.3|26
1653932900000|2022-05-30 17:48:20|30795.8|30704.8|30800.2|30709.2|30806|30715|30795.8|30704.8|29
1653932910000|2022-05-30 17:48:30|30802.1|30711.1|30802.6|30711.6|30802.6|30711.6|30799.5|30708.5|33
1653932920000|2022-05-30 17:48:40|30802.3|30711.3|30802.5|30711.5|30803.5|30712.5|30801.7|30710.7|26
1653932930000|2022-05-30 17:48:50|30801.8|30710.8|30799.2|30708.2|30803.3|30712.3|30797.9|30706.9|32
1653932940000|2022-05-30 17:49:00|30799|30708|30796.3|30705.3|30799.2|30708.2|30795.4|30704.4|26
1653932950000|2022-05-30 17:49:10|30796.9|30705.9|30797.6|30706.6|30798|30707|30795.3|30704.3|21
1653932960000|2022-05-30 17:49:20|30796.9|30705.9|30797.2|30706.2|30799.1|30708.1|30796.9|30705.9|19
1653932970000|2022-05-30 17:49:30|30797.6|30706.6|30797.5|30706.5|30797.6|30706.6|30796.7|30705.7|9
1653932980000|2022-05-30 17:49:40|30797|30706|30797.6|30706.6|30798.1|30707.1|30797|30706|14
1653932990000|2022-05-30 17:49:50|30797.2|30706.2|30796.6|30705.6|30797.6|30706.6|30794.7|30703.7|24
1653933000000|2022-05-30 17:50:00|30796.7|30705.7|30796.6|30705.6|30797.3|30706.3|30795|30704|25
1653933010000|2022-05-30 17:50:10|30796.8|30705.8|30795.1|30704.1|30797.1|30706.1|30793.8|30702.8|25
1653933020000|2022-05-30 17:50:20|30795|30704|30794.8|30703.8|30795.5|30704.5|30793.2|30702.2|28
1653933030000|2022-05-30 17:50:30|30794.7|30703.7|30795.1|30704.1|30795.3|30704.3|30794.2|30703.2|18
1653933040000|2022-05-30 17:50:40|30794.9|30703.9|30795|30704|30795.4|30704.4|30794.7|30703.7|11
1653933050000|2022-05-30 17:50:50|30795.9|30704.9|30796.5|30705.5|30797.2|30706.2|30794.7|30703.7|13
1653933060000|2022-05-30 17:51:00|30796.8|30705.8|30796.6|30705.6|30797.2|30706.2|30794.5|30703.5|26
1653933070000|2022-05-30 17:51:10|30794.7|30703.7|30798.8|30707.8|30799.4|30708.4|30794.7|30703.7|22
1653933080000|2022-05-30 17:51:20|30797.2|30706.2|30783.5|30692.5|30798.3|30707.3|30782.6|30691.6|31
1653933090000|2022-05-30 17:51:30|30783|30692|30780.7|30689.7|30783.5|30692.5|30779.5|30688.5|17
1653933100000|2022-05-30 17:51:40|30781.2|30690.2|30780.7|30689.7|30781.2|30690.2|30780.1|30689.1|13
1653933110000|2022-05-30 17:51:50|30781.2|30690.2|30780|30689|30781.2|30690.2|30778.1|30687.1|14
1653933120000|2022-05-30 17:52:00|30777.3|30686.3|30772.2|30681.2|30779.1|30688.1|30771.7|30680.7|25
1653933130000|2022-05-30 17:52:10|30775.4|30684.4|30778.3|30687.3|30780.4|30689.4|30775.4|30684.4|17
1653933140000|2022-05-30 17:52:20|30776.7|30685.7|30777.9|30686.9|30779.2|30688.2|30775.4|30684.4|28
1653933150000|2022-05-30 17:52:30|30777.5|30686.5|30765.7|30674.7|30777.5|30686.5|30765.1|30674.1|34
1653933160000|2022-05-30 17:52:40|30765.6|30674.6|30764.6|30673.6|30767.3|30676.3|30763.2|30672.2|30
1653933170000|2022-05-30 17:52:50|30764.5|30673.5|30762.1|30671.1|30764.8|30673.8|30761.9|30670.9|31
1653933180000|2022-05-30 17:53:00|30761.2|30670.2|30757.3|30666.3|30761.2|30670.2|30756.6|30665.6|24
1653933190000|2022-05-30 17:53:10|30755.8|30664.8|30748.3|30657.3|30755.8|30664.8|30748.3|30657.3|27
1653933200000|2022-05-30 17:53:20|30748.2|30657.2|30749.2|30658.2|30749.7|30658.7|30740.5|30649.5|35
1653933210000|2022-05-30 17:53:30|30749.1|30658.1|30736.1|30645.1|30749.2|30658.2|30733.8|30642.8|29
1653933220000|2022-05-30 17:53:40|30736|30645|30734.8|30643.8|30738.6|30647.6|30733.2|30642.2|26
1653933230000|2022-05-30 17:53:50|30734.6|30643.6|30730.2|30639.2|30734.8|30643.8|30729.3|30638.3|24
1653933240000|2022-05-30 17:54:00|30730.1|30639.1|30734|30643|30734|30643|30730.1|30639.1|20
1653933250000|2022-05-30 17:54:10|30733.9|30642.9|30742.4|30651.4|30743.4|30652.4|30733.6|30642.6|29
1653933260000|2022-05-30 17:54:20|30742.6|30651.6|30743.4|30652.4|30750.2|30659.2|30742.4|30651.4|28
1653933270000|2022-05-30 17:54:30|30744.3|30653.3|30745.2|30654.2|30750.1|30659.1|30742.3|30651.3|32
1653933280000|2022-05-30 17:54:40|30746.9|30655.9|30736.3|30645.3|30747.1|30656.1|30735.6|30644.6|24
1653933290000|2022-05-30 17:54:50|30735.8|30644.8|30734.7|30643.7|30737.9|30646.9|30734.3|30643.3|25
1653933300000|2022-05-30 17:55:00|30734.8|30643.8|30735.3|30644.3|30737.6|30646.6|30734.7|30643.7|24
1653933310000|2022-05-30 17:55:10|30735.4|30644.4|30749.7|30658.7|30749.7|30658.7|30735.4|30644.4|28
1653933320000|2022-05-30 17:55:20|30748.4|30657.4|30740.9|30649.9|30748.5|30657.5|30740.3|30649.3|28
1653933330000|2022-05-30 17:55:30|30740.7|30649.7|30739.6|30648.6|30741.4|30650.4|30739.1|30648.1|24
1653933340000|2022-05-30 17:55:40|30739.9|30648.9|30742.2|30651.2|30743.8|30652.8|30739.9|30648.9|26
1653933350000|2022-05-30 17:55:50|30742.1|30651.1|30744|30653|30745.1|30654.1|30742|30651|29
1653933360000|2022-05-30 17:56:00|30743.8|30652.8|30736.5|30645.5|30744.3|30653.3|30733.3|30642.3|27
1653933370000|2022-05-30 17:56:10|30730.5|30639.5|30731.4|30640.4|30737|30646|30729.6|30638.6|38
1653933380000|2022-05-30 17:56:20|30731.2|30640.2|30730.6|30639.6|30731.9|30640.9|30728.4|30637.4|26
1653933390000|2022-05-30 17:56:30|30730.3|30639.3|30731|30640|30731|30640|30727.8|30636.8|29
1653933400000|2022-05-30 17:56:40|30733.1|30642.1|30734.4|30643.4|30735.1|30644.1|30733.1|30642.1|24
1653933410000|2022-05-30 17:56:50|30734.3|30643.3|30734.1|30643.1|30734.6|30643.6|30734.1|30643.1|11
1653933420000|2022-05-30 17:57:00|30734.6|30643.6|30732.5|30641.5|30734.6|30643.6|30731.6|30640.6|15
1653933430000|2022-05-30 17:57:10|30732.2|30641.2|30735.3|30644.3|30735.3|30644.3|30731.8|30640.8|20
1653933440000|2022-05-30 17:57:20|30735.1|30644.1|30733.9|30642.9|30735.3|30644.3|30733|30642|29
1653933450000|2022-05-30 17:57:30|30734.5|30643.5|30733.6|30642.6|30734.5|30643.5|30731.3|30640.3|20
1653933460000|2022-05-30 17:57:40|30733.4|30642.4|30731.2|30640.2|30734|30643|30729.8|30638.8|23
1653933470000|2022-05-30 17:57:50|30730.9|30639.9|30731.7|30640.7|30732.1|30641.1|30730.9|30639.9|16
1653933480000|2022-05-30 17:58:00|30735|30644|30741.5|30650.5|30741.9|30650.9|30734.8|30643.8|21
1653933490000|2022-05-30 17:58:10|30741.6|30650.6|30742.5|30651.5|30743.7|30652.7|30740.1|30649.1|27
1653933500000|2022-05-30 17:58:20|30743|30652|30742.3|30651.3|30743|30652|30741|30650|17
1653933510000|2022-05-30 17:58:30|30742.2|30651.2|30741.8|30650.8|30742.3|30651.3|30741.2|30650.2|19
1653933520000|2022-05-30 17:58:40|30742.1|30651.1|30742.4|30651.4|30742.8|30651.8|30741.7|30650.7|19
1653933530000|2022-05-30 17:58:50|30742.3|30651.3|30742.7|30651.7|30743|30652|30741.7|30650.7|10
1653933540000|2022-05-30 17:59:00|30742.9|30651.9|30738.8|30647.8|30742.9|30651.9|30738.2|30647.2|30
1653933550000|2022-05-30 17:59:10|30739.1|30648.1|30740|30649|30741.1|30650.1|30738.6|30647.6|23
1653933560000|2022-05-30 17:59:20|30739.9|30648.9|30730.8|30639.8|30740.9|30649.9|30730.7|30639.7|27
1653933570000|2022-05-30 17:59:30|30731.9|30640.9|30736.2|30645.2|30737.2|30646.2|30731.3|30640.3|23
1653933580000|2022-05-30 17:59:40|30737|30646|30737.8|30646.8|30737.8|30646.8|30735|30644|26
1653933590000|2022-05-30 17:59:50|30736.4|30645.4|30734.7|30643.7|30737.4|30646.4|30733.7|30642.7|22
1653933600000|2022-05-30 18:00:00|30734.1|30643.1|30734.2|30643.2|30734.6|30643.6|30731.3|30640.3|31
1653933610000|2022-05-30 18:00:10|30734.3|30643.3|30730.7|30639.7|30734.8|30643.8|30729.8|30638.8|19
1653933620000|2022-05-30 18:00:20|30730.8|30639.8|30730.9|30639.9|30732.7|30641.7|30728.1|30637.1|29
1653933630000|2022-05-30 18:00:30|30731|30640|30731.9|30640.9|30734.4|30643.4|30730.7|30639.7|27
1653933640000|2022-05-30 18:00:40|30731.4|30640.4|30731.9|30640.9|30732.1|30641.1|30731.2|30640.2|17
1653933650000|2022-05-30 18:00:50|30732|30641|30730|30639|30732.3|30641.3|30729.8|30638.8|16
1653933660000|2022-05-30 18:01:00|30730.4|30639.4|30728.6|30637.6|30730.9|30639.9|30725.2|30634.2|20
1653933670000|2022-05-30 18:01:10|30726.4|30635.4|30728.6|30637.6|30728.6|30637.6|30725.3|30634.3|3
1653933680000|2022-05-30 18:01:20|30725.3|30634.3|30719.1|30628.1|30728.8|30637.8|30719.1|30628.1|13
1653933690000|2022-05-30 18:01:30|30727.4|30636.4|30731.7|30640.7|30733.2|30642.2|30725.2|30634.2|23
1653933700000|2022-05-30 18:01:40|30729.6|30638.6|30732.3|30641.3|30732.5|30641.5|30728.9|30637.9|32
1653933710000|2022-05-30 18:01:50|30732.1|30641.1|30731.3|30640.3|30732.1|30641.1|30728.5|30637.5|34
1653933720000|2022-05-30 18:02:00|30730.3|30639.3|30731.6|30640.6|30731.9|30640.9|30730.1|30639.1|18
1653933730000|2022-05-30 18:02:10|30732.4|30641.4|30731.6|30640.6|30732.4|30641.4|30729.9|30638.9|3
1653933740000|2022-05-30 18:02:20|30731.7|30640.7|30726.3|30635.3|30731.7|30640.7|30726.3|30635.3|16
1653933750000|2022-05-30 18:02:30|30726.6|30635.6|30730.4|30639.4|30730.4|30639.4|30723.2|30632.2|16
1653933760000|2022-05-30 18:02:40|30728.8|30637.8|30730.1|30639.1|30732.4|30641.4|30728.4|30637.4|23
1653933770000|2022-05-30 18:02:50|30730.2|30639.2|30735.2|30644.2|30738.6|30647.6|30729.8|30638.8|25
1653933780000|2022-05-30 18:03:00|30735.4|30644.4|30735.6|30644.6|30736.2|30645.2|30735.2|30644.2|16
1653933790000|2022-05-30 18:03:10|30735.2|30644.2|30735.8|30644.8|30737.4|30646.4|30734.9|30643.9|21
1653933800000|2022-05-30 18:03:20|30735.6|30644.6|30736.5|30645.5|30737.8|30646.8|30735|30644|19
1653933810000|2022-05-30 18:03:30|30736.7|30645.7|30737|30646|30737.6|30646.6|30736.3|30645.3|25
1653933820000|2022-05-30 18:03:40|30737.2|30646.2|30731.7|30640.7|30737.8|30646.8|30731.7|30640.7|30
1653933830000|2022-05-30 18:03:50|30731.8|30640.8|30731.5|30640.5|30734.1|30643.1|30730.9|30639.9|28
1653933840000|2022-05-30 18:04:00|30731.6|30640.6|30731.5|30640.5|30732.8|30641.8|30730.9|30639.9|12
1653933850000|2022-05-30 18:04:10|30731.7|30640.7|30733.7|30642.7|30735.2|30644.2|30731.4|30640.4|16
1653933860000|2022-05-30 18:04:20|30734.2|30643.2|30733.6|30642.6|30734.2|30643.2|30731.9|30640.9|13
1653933870000|2022-05-30 18:04:30|30734|30643|30731.4|30640.4|30734.5|30643.5|30731.4|30640.4|12
1653933880000|2022-05-30 18:04:40|30731.6|30640.6|30731.4|30640.4|30733.9|30642.9|30731.4|30640.4|8
1653933890000|2022-05-30 18:04:50|30731.5|30640.5|30733.6|30642.6|30737.1|30646.1|30731.4|30640.4|17
1653933900000|2022-05-30 18:05:00|30733.5|30642.5|30733.7|30642.7|30735|30644|30732.3|30641.3|17
1653933910000|2022-05-30 18:05:10|30733|30642|30731.8|30640.8|30737.1|30646.1|30729.4|30638.4|31
1653933920000|2022-05-30 18:05:20|30730.8|30639.8|30730.6|30639.6|30731.8|30640.8|30730|30639|19
1653933930000|2022-05-30 18:05:30|30730.7|30639.7|30731.2|30640.2|30732.1|30641.1|30730.2|30639.2|13
1653933940000|2022-05-30 18:05:40|30731.1|30640.1|30732.5|30641.5|30733.2|30642.2|30731.1|30640.1|14
1653933950000|2022-05-30 18:05:50|30733.1|30642.1|30731.5|30640.5|30733.6|30642.6|30731.2|30640.2|31
1653933960000|2022-05-30 18:06:00|30732.6|30641.6|30732.4|30641.4|30733.5|30642.5|30731.4|30640.4|22
1653933970000|2022-05-30 18:06:10|30732.9|30641.9|30733|30642|30733.6|30642.6|30732.2|30641.2|24
1653933980000|2022-05-30 18:06:20|30732.8|30641.8|30734.4|30643.4|30734.6|30643.6|30731.6|30640.6|26
1653933990000|2022-05-30 18:06:30|30734.2|30643.2|30732|30641|30734.4|30643.4|30731.3|30640.3|25
1653934000000|2022-05-30 18:06:40|30731.7|30640.7|30732.2|30641.2|30734.3|30643.3|30730|30639|32
1653934010000|2022-05-30 18:06:50|30731.9|30640.9|30728.1|30637.1|30732.2|30641.2|30726.4|30635.4|24
1653934020000|2022-05-30 18:07:00|30727.5|30636.5|30731.8|30640.8|30731.8|30640.8|30727.5|30636.5|13
1653934030000|2022-05-30 18:07:10|30732.1|30641.1|30730.3|30639.3|30732.1|30641.1|30729.9|30638.9|27
1653934040000|2022-05-30 18:07:20|30730.6|30639.6|30732.1|30641.1|30732.1|30641.1|30728.7|30637.7|20
1653934050000|2022-05-30 18:07:30|30731.9|30640.9|30730.8|30639.8|30732.2|30641.2|30728.6|30637.6|23
1653934060000|2022-05-30 18:07:40|30730.6|30639.6|30730.9|30639.9|30731.8|30640.8|30730.5|30639.5|17
1653934070000|2022-05-30 18:07:50|30730.5|30639.5|30728.9|30637.9|30731.3|30640.3|30728.7|30637.7|20
1653934080000|2022-05-30 18:08:00|30729.3|30638.3|30731.9|30640.9|30731.9|30640.9|30728.9|30637.9|28
1653934090000|2022-05-30 18:08:10|30730.4|30639.4|30732.5|30641.5|30732.6|30641.6|30730.1|30639.1|30
1653934100000|2022-05-30 18:08:20|30731.9|30640.9|30732.6|30641.6|30732.9|30641.9|30731.9|30640.9|24
1653934110000|2022-05-30 18:08:30|30732.4|30641.4|30732.6|30641.6|30733.2|30642.2|30730.8|30639.8|24
1653934120000|2022-05-30 18:08:40|30732.2|30641.2|30736.4|30645.4|30738.7|30647.7|30731.6|30640.6|25
1653934130000|2022-05-30 18:08:50|30736.1|30645.1|30737.7|30646.7|30740.6|30649.6|30734.5|30643.5|27
1653934140000|2022-05-30 18:09:00|30739.4|30648.4|30745|30654|30745|30654|30739.4|30648.4|17
1653934150000|2022-05-30 18:09:10|30744.4|30653.4|30746.2|30655.2|30746.6|30655.6|30744.4|30653.4|22
1653934160000|2022-05-30 18:09:20|30745.6|30654.6|30742.5|30651.5|30749|30658|30741.9|30650.9|31
1653934170000|2022-05-30 18:09:30|30742.8|30651.8|30739.7|30648.7|30742.9|30651.9|30739.7|30648.7|25
1653934180000|2022-05-30 18:09:40|30740.7|30649.7|30742.1|30651.1|30743.4|30652.4|30740.7|30649.7|24
1653934190000|2022-05-30 18:09:50|30742.3|30651.3|30734.7|30643.7|30743.9|30652.9|30734.7|30643.7|19
1653934200000|2022-05-30 18:10:00|30735.2|30644.2|30733.3|30642.3|30735.2|30644.2|30732.9|30641.9|23
1653934210000|2022-05-30 18:10:10|30733.2|30642.2|30735.9|30644.9|30736.5|30645.5|30733.2|30642.2|22
1653934220000|2022-05-30 18:10:20|30736.1|30645.1|30737|30646|30737.4|30646.4|30735.7|30644.7|26
1653934230000|2022-05-30 18:10:30|30737.3|30646.3|30737.1|30646.1|30737.4|30646.4|30737|30646|13
1653934240000|2022-05-30 18:10:40|30736.9|30645.9|30737.4|30646.4|30738.5|30647.5|30736.9|30645.9|17
1653934250000|2022-05-30 18:10:50|30737.7|30646.7|30737.9|30646.9|30738.2|30647.2|30736.9|30645.9|17
1653934260000|2022-05-30 18:11:00|30737.5|30646.5|30737.8|30646.8|30738.2|30647.2|30737.1|30646.1|17
1653934270000|2022-05-30 18:11:10|30737.7|30646.7|30738.4|30647.4|30738.7|30647.7|30737.5|30646.5|18
1653934280000|2022-05-30 18:11:20|30737.9|30646.9|30738.3|30647.3|30738.8|30647.8|30737.5|30646.5|15
1653934290000|2022-05-30 18:11:30|30738.4|30647.4|30737.7|30646.7|30738.4|30647.4|30736.4|30645.4|26
1653934300000|2022-05-30 18:11:40|30737.8|30646.8|30735.1|30644.1|30738.4|30647.4|30735.1|30644.1|25
1653934310000|2022-05-30 18:11:50|30735|30644|30734.5|30643.5|30735.2|30644.2|30734|30643|20
1653934320000|2022-05-30 18:12:00|30735.1|30644.1|30743.6|30652.6|30743.9|30652.9|30734.1|30643.1|22
1653934330000|2022-05-30 18:12:10|30743.8|30652.8|30737.2|30646.2|30743.9|30652.9|30736.1|30645.1|31
1653934340000|2022-05-30 18:12:20|30736.9|30645.9|30735.5|30644.5|30737.8|30646.8|30735.5|30644.5|24
1653934350000|2022-05-30 18:12:30|30735.8|30644.8|30735.9|30644.9|30737.1|30646.1|30735.4|30644.4|19
1653934360000|2022-05-30 18:12:40|30736|30645|30736|30645|30736.3|30645.3|30735.8|30644.8|10
1653934370000|2022-05-30 18:12:50|30735.9|30644.9|30741.2|30650.2|30741.4|30650.4|30735.7|30644.7|17
1653934380000|2022-05-30 18:13:00|30741.1|30650.1|30741.4|30650.4|30742.3|30651.3|30741|30650|28
1653934390000|2022-05-30 18:13:10|30741.2|30650.2|30740.6|30649.6|30742.3|30651.3|30738.1|30647.1|26
1653934400000|2022-05-30 18:13:20|30740.5|30649.5|30747.5|30656.5|30747.5|30656.5|30740.4|30649.4|23
1653934410000|2022-05-30 18:13:30|30746.8|30655.8|30746.2|30655.2|30748.7|30657.7|30745.1|30654.1|16
1653934420000|2022-05-30 18:13:40|30746.1|30655.1|30748.6|30657.6|30748.6|30657.6|30745.5|30654.5|11
1653934430000|2022-05-30 18:13:50|30748.8|30657.8|30745.6|30654.6|30748.9|30657.9|30745.6|30654.6|19
1653934440000|2022-05-30 18:14:00|30748.5|30657.5|30746.4|30655.4|30748.9|30657.9|30744.3|30653.3|24
1653934450000|2022-05-30 18:14:10|30746.5|30655.5|30749.2|30658.2|30749.5|30658.5|30745.2|30654.2|23
1653934460000|2022-05-30 18:14:20|30748.4|30657.4|30745.6|30654.6|30748.7|30657.7|30745.1|30654.1|23
1653934470000|2022-05-30 18:14:30|30746.3|30655.3|30742.5|30651.5|30746.8|30655.8|30741.2|30650.2|14
1653934480000|2022-05-30 18:14:40|30741.6|30650.6|30738.8|30647.8|30742.4|30651.4|30737.3|30646.3|29
1653934490000|2022-05-30 18:14:50|30739|30648|30739.3|30648.3|30739.4|30648.4|30737.7|30646.7|28
1653934500000|2022-05-30 18:15:00|30738.9|30647.9|30737.9|30646.9|30739.5|30648.5|30735.6|30644.6|23
1653934510000|2022-05-30 18:15:10|30736.2|30645.2|30732.9|30641.9|30738.3|30647.3|30732.9|30641.9|26
1653934520000|2022-05-30 18:15:20|30733|30642|30732.2|30641.2|30734.3|30643.3|30731.9|30640.9|18
1653934530000|2022-05-30 18:15:30|30732.4|30641.4|30734.2|30643.2|30734.3|30643.3|30731.2|30640.2|23
1653934540000|2022-05-30 18:15:40|30733.2|30642.2|30733.3|30642.3|30734.7|30643.7|30731.9|30640.9|25
1653934550000|2022-05-30 18:15:50|30733.6|30642.6|30734|30643|30734.3|30643.3|30732.6|30641.6|23
1653934560000|2022-05-30 18:16:00|30733.9|30642.9|30732.9|30641.9|30734|30643|30731.8|30640.8|23
1653934570000|2022-05-30 18:16:10|30732.8|30641.8|30743|30652|30743|30652|30732.8|30641.8|32
1653934580000|2022-05-30 18:16:20|30740.4|30649.4|30741.9|30650.9|30741.9|30650.9|30739.9|30648.9|24
1653934590000|2022-05-30 18:16:30|30740.9|30649.9|30739.5|30648.5|30741.5|30650.5|30739.3|30648.3|13
1653934600000|2022-05-30 18:16:40|30740.8|30649.8|30738.8|30647.8|30740.8|30649.8|30738.8|30647.8|14
1653934610000|2022-05-30 18:16:50|30738.7|30647.7|30740.1|30649.1|30740.9|30649.9|30738.7|30647.7|19
1653934620000|2022-05-30 18:17:00|30741|30650|30739.7|30648.7|30741|30650|30738.8|30647.8|18
1653934630000|2022-05-30 18:17:10|30740.2|30649.2|30739.8|30648.8|30740.2|30649.2|30739.1|30648.1|17
1653934640000|2022-05-30 18:17:20|30739.9|30648.9|30740.2|30649.2|30741.7|30650.7|30739.5|30648.5|19
1653934650000|2022-05-30 18:17:30|30740.3|30649.3|30739.3|30648.3|30741.6|30650.6|30738.7|30647.7|20
1653934660000|2022-05-30 18:17:40|30740|30649|30737.1|30646.1|30740|30649|30734.2|30643.2|28
1653934670000|2022-05-30 18:17:50|30737.4|30646.4|30736.2|30645.2|30737.4|30646.4|30736.1|30645.1|15
1653934680000|2022-05-30 18:18:00|30736.3|30645.3|30735.8|30644.8|30737.2|30646.2|30735.5|30644.5|15
1653934690000|2022-05-30 18:18:10|30736.8|30645.8|30734.6|30643.6|30736.8|30645.8|30734.3|30643.3|18
1653934700000|2022-05-30 18:18:20|30733.7|30642.7|30724.8|30633.8|30734.4|30643.4|30724.8|30633.8|24
1653934710000|2022-05-30 18:18:30|30725.1|30634.1|30723.8|30632.8|30726|30635|30721.6|30630.6|15
1653934720000|2022-05-30 18:18:40|30723.6|30632.6|30724.2|30633.2|30724.6|30633.6|30723|30632|21
1653934730000|2022-05-30 18:18:50|30724.3|30633.3|30725.5|30634.5|30726.5|30635.5|30723.9|30632.9|27
1653934740000|2022-05-30 18:19:00|30725.2|30634.2|30725.3|30634.3|30726.5|30635.5|30723.5|30632.5|29
1653934750000|2022-05-30 18:19:10|30725.4|30634.4|30724.4|30633.4|30726|30635|30723|30632|20
1653934760000|2022-05-30 18:19:20|30724.3|30633.3|30728.6|30637.6|30730.6|30639.6|30724.2|30633.2|25
1653934770000|2022-05-30 18:19:30|30728.7|30637.7|30728.7|30637.7|30729.3|30638.3|30728.1|30637.1|24
1653934780000|2022-05-30 18:19:40|30728.4|30637.4|30727.9|30636.9|30729.3|30638.3|30727.9|30636.9|26
1653934790000|2022-05-30 18:19:50|30728.4|30637.4|30728.3|30637.3|30728.7|30637.7|30727.5|30636.5|20
1653934800000|2022-05-30 18:20:00|30728|30637|30728|30637|30730.4|30639.4|30727.5|30636.5|20
1653934810000|2022-05-30 18:20:10|30730.8|30639.8|30730.9|30639.9|30731.8|30640.8|30727.6|30636.6|20
1653934820000|2022-05-30 18:20:20|30732.3|30641.3|30733.8|30642.8|30734.9|30643.9|30732.3|30641.3|23
1653934830000|2022-05-30 18:20:30|30734.2|30643.2|30735.2|30644.2|30736.2|30645.2|30733.8|30642.8|20
1653934840000|2022-05-30 18:20:40|30735.5|30644.5|30734.9|30643.9|30735.6|30644.6|30734.7|30643.7|16
1653934850000|2022-05-30 18:20:50|30735|30644|30734.5|30643.5|30735.3|30644.3|30730.2|30639.2|16
1653934860000|2022-05-30 18:21:00|30730.2|30639.2|30730.3|30639.3|30735.4|30644.4|30728.1|30637.1|27
1653934870000|2022-05-30 18:21:10|30730.4|30639.4|30727.2|30636.2|30731.3|30640.3|30727.2|30636.2|23
1653934880000|2022-05-30 18:21:20|30727|30636|30727.2|30636.2|30727.4|30636.4|30727|30636|14
1653934890000|2022-05-30 18:21:30|30727.1|30636.1|30704.3|30613.3|30727.1|30636.1|30702.2|30611.2|36
1653934900000|2022-05-30 18:21:40|30703.5|30612.5|30702.3|30611.3|30705.2|30614.2|30701.5|30610.5|28
1653934910000|2022-05-30 18:21:50|30702.9|30611.9|30703.3|30612.3|30710.9|30619.9|30702.8|30611.8|32
1653934920000|2022-05-30 18:22:00|30700.3|30609.3|30700.9|30609.9|30704.4|30613.4|30700.3|30609.3|28
1653934930000|2022-05-30 18:22:10|30700.2|30609.2|30699.9|30608.9|30700.9|30609.9|30696.3|30605.3|17
1653934940000|2022-05-30 18:22:20|30700|30609|30699.6|30608.6|30700|30609|30697.2|30606.2|13
1653934950000|2022-05-30 18:22:30|30699.7|30608.7|30704.9|30613.9|30704.9|30613.9|30699.1|30608.1|13
1653934960000|2022-05-30 18:22:40|30704.1|30613.1|30705.3|30614.3|30705.5|30614.5|30703.8|30612.8|19
1653934970000|2022-05-30 18:22:50|30705.2|30614.2|30703|30612|30706.5|30615.5|30703|30612|26
1653934980000|2022-05-30 18:23:00|30703.5|30612.5|30706.1|30615.1|30706.4|30615.4|30703.5|30612.5|25
1653934990000|2022-05-30 18:23:10|30706.2|30615.2|30703.3|30612.3|30706.6|30615.6|30702.7|30611.7|20
1653935000000|2022-05-30 18:23:20|30703.2|30612.2|30700.8|30609.8|30703.2|30612.2|30694|30603|17
1653935010000|2022-05-30 18:23:30|30700.9|30609.9|30703.1|30612.1|30703.1|30612.1|30690.9|30599.9|24
1653935020000|2022-05-30 18:23:40|30699.5|30608.5|30698.6|30607.6|30700.2|30609.2|30691|30600|21
1653935030000|2022-05-30 18:23:50|30698.4|30607.4|30697.4|30606.4|30698.4|30607.4|30697.1|30606.1|9
1653935040000|2022-05-30 18:24:00|30698.9|30607.9|30702.2|30611.2|30702.8|30611.8|30698.1|30607.1|27
1653935050000|2022-05-30 18:24:10|30701.8|30610.8|30699.5|30608.5|30702|30611|30699.5|30608.5|24
1653935060000|2022-05-30 18:24:20|30699.7|30608.7|30699.9|30608.9|30700.9|30609.9|30696.5|30605.5|23
1653935070000|2022-05-30 18:24:30|30700|30609|30699.6|30608.6|30700.2|30609.2|30696.9|30605.9|23
1653935080000|2022-05-30 18:24:40|30699.9|30608.9|30698.8|30607.8|30700.1|30609.1|30694.9|30603.9|27
1653935090000|2022-05-30 18:24:50|30698.7|30607.7|30699.6|30608.6|30700.4|30609.4|30696.8|30605.8|18
1653935100000|2022-05-30 18:25:00|30698.4|30607.4|30698.2|30607.2|30698.6|30607.6|30694.4|30603.4|19
1653935110000|2022-05-30 18:25:10|30698.1|30607.1|30698|30607|30699.3|30608.3|30693|30602|20
1653935120000|2022-05-30 18:25:20|30699.1|30608.1|30696.6|30605.6|30701.7|30610.7|30692.3|30601.3|26
1653935130000|2022-05-30 18:25:30|30694.3|30603.3|30698.8|30607.8|30699.4|30608.4|30694.3|30603.3|18
1653935140000|2022-05-30 18:25:40|30696|30605|30699|30608|30699.4|30608.4|30695.9|30604.9|18
1653935150000|2022-05-30 18:25:50|30699.1|30608.1|30699|30608|30700.1|30609.1|30695.7|30604.7|18
1653935160000|2022-05-30 18:26:00|30698.9|30607.9|30704|30613|30705.1|30614.1|30698.9|30607.9|28
1653935170000|2022-05-30 18:26:10|30704.1|30613.1|30711.4|30620.4|30711.4|30620.4|30704|30613|29
1653935180000|2022-05-30 18:26:20|30711.5|30620.5|30711.6|30620.6|30715.4|30624.4|30710.4|30619.4|18
1653935190000|2022-05-30 18:26:30|30711.8|30620.8|30711.9|30620.9|30715.8|30624.8|30710.8|30619.8|8
1653935200000|2022-05-30 18:26:40|30711.8|30620.8|30711|30620|30715.8|30624.8|30710.4|30619.4|16
1653935210000|2022-05-30 18:26:50|30711.2|30620.2|30705.2|30614.2|30711.2|30620.2|30703.2|30612.2|16
1653935220000|2022-05-30 18:27:00|30705.3|30614.3|30706.1|30615.1|30706.7|30615.7|30705.2|30614.2|9
1653935230000|2022-05-30 18:27:10|30706.7|30615.7|30706.1|30615.1|30709.6|30618.6|30705.5|30614.5|19
1653935240000|2022-05-30 18:27:20|30710|30619|30710.2|30619.2|30712.2|30621.2|30707|30616|16
1653935250000|2022-05-30 18:27:30|30710|30619|30720.5|30629.5|30720.5|30629.5|30710|30619|22
1653935260000|2022-05-30 18:27:40|30720|30629|30715.9|30624.9|30721.8|30630.8|30711.2|30620.2|18
1653935270000|2022-05-30 18:27:50|30721.3|30630.3|30715.9|30624.9|30721.3|30630.3|30715.9|30624.9|8
1653935280000|2022-05-30 18:28:00|30721.3|30630.3|30712.6|30621.6|30722.2|30631.2|30712.6|30621.6|13
1653935290000|2022-05-30 18:28:10|30713.7|30622.7|30722|30631|30726.4|30635.4|30712.6|30621.6|23
1653935300000|2022-05-30 18:28:20|30723.6|30632.6|30719|30628|30724.9|30633.9|30717.7|30626.7|33
1653935310000|2022-05-30 18:28:30|30718.9|30627.9|30722|30631|30722.1|30631.1|30718.8|30627.8|21
1653935320000|2022-05-30 18:28:40|30722.2|30631.2|30722.2|30631.2|30722.4|30631.4|30721.1|30630.1|19
1653935330000|2022-05-30 18:28:50|30722.1|30631.1|30722|30631|30722.8|30631.8|30721.4|30630.4|12
1653935340000|2022-05-30 18:29:00|30722.1|30631.1|30726.2|30635.2|30726.5|30635.5|30722.1|30631.1|26
1653935350000|2022-05-30 18:29:10|30726.1|30635.1|30726|30635|30726.3|30635.3|30723.3|30632.3|27
1653935360000|2022-05-30 18:29:20|30724|30633|30722.9|30631.9|30724.7|30633.7|30722.4|30631.4|19
1653935370000|2022-05-30 18:29:30|30722.5|30631.5|30723.3|30632.3|30724.5|30633.5|30722.5|30631.5|11
1653935380000|2022-05-30 18:29:40|30722.5|30631.5|30723.3|30632.3|30725.7|30634.7|30722.5|30631.5|13
1653935390000|2022-05-30 18:29:50|30723|30632|30717.9|30626.9|30725.7|30634.7|30714.2|30623.2|28
1653935400000|2022-05-30 18:30:00|30717.7|30626.7|30718.5|30627.5|30720.9|30629.9|30717.7|30626.7|26
1653935410000|2022-05-30 18:30:10|30718.4|30627.4|30715|30624|30718.4|30627.4|30714.1|30623.1|27
1653935420000|2022-05-30 18:30:20|30714.3|30623.3|30714.7|30623.7|30715|30624|30713.9|30622.9|20
1653935430000|2022-05-30 18:30:30|30714.8|30623.8|30713.1|30622.1|30714.8|30623.8|30712.7|30621.7|13
1653935440000|2022-05-30 18:30:40|30713.2|30622.2|30708|30617|30713.4|30622.4|30707|30616|22
1653935450000|2022-05-30 18:30:50|30708.5|30617.5|30712.5|30621.5|30714.9|30623.9|30707.9|30616.9|21
1653935460000|2022-05-30 18:31:00|30712.4|30621.4|30712.5|30621.5|30713.7|30622.7|30711|30620|19
1653935470000|2022-05-30 18:31:10|30712.4|30621.4|30715.3|30624.3|30715.3|30624.3|30711.3|30620.3|22
1653935480000|2022-05-30 18:31:20|30714.9|30623.9|30713.1|30622.1|30714.9|30623.9|30712.9|30621.9|11
1653935490000|2022-05-30 18:31:30|30713|30622|30711.4|30620.4|30713.2|30622.2|30710.8|30619.8|23
1653935500000|2022-05-30 18:31:40|30711|30620|30711.6|30620.6|30712|30621|30710.3|30619.3|20
1653935510000|2022-05-30 18:31:50|30711.5|30620.5|30713.2|30622.2|30713.2|30622.2|30711.1|30620.1|14
1653935520000|2022-05-30 18:32:00|30712.9|30621.9|30709.4|30618.4|30713|30622|30708.9|30617.9|18
1653935530000|2022-05-30 18:32:10|30709.7|30618.7|30710|30619|30710|30619|30709.5|30618.5|8
1653935540000|2022-05-30 18:32:20|30709.8|30618.8|30709.9|30618.9|30710.1|30619.1|30708.9|30617.9|20
1653935550000|2022-05-30 18:32:30|30709.5|30618.5|30712.4|30621.4|30713.1|30622.1|30709.5|30618.5|20
1653935560000|2022-05-30 18:32:40|30712.9|30621.9|30712.2|30621.2|30714.6|30623.6|30711.6|30620.6|26
1653935570000|2022-05-30 18:32:50|30711.3|30620.3|30713.9|30622.9|30714.5|30623.5|30711.1|30620.1|20
1653935580000|2022-05-30 18:33:00|30712.8|30621.8|30713|30622|30713.9|30622.9|30712|30621|24
1653935590000|2022-05-30 18:33:10|30712.9|30621.9|30712|30621|30713.8|30622.8|30711.8|30620.8|20
1653935600000|2022-05-30 18:33:20|30712.8|30621.8|30700.5|30609.5|30712.8|30621.8|30698.5|30607.5|31
1653935610000|2022-05-30 18:33:30|30699.9|30608.9|30691.2|30600.2|30700.5|30609.5|30691.2|30600.2|20
1653935620000|2022-05-30 18:33:40|30692.9|30601.9|30687.2|30596.2|30694.6|30603.6|30686.9|30595.9|21
1653935630000|2022-05-30 18:33:50|30692.2|30601.2|30695|30604|30695|30604|30691.2|30600.2|30
1653935640000|2022-05-30 18:34:00|30693.5|30602.5|30694.1|30603.1|30694.5|30603.5|30693.2|30602.2|16
1653935650000|2022-05-30 18:34:10|30693.6|30602.6|30694|30603|30694.4|30603.4|30692.5|30601.5|18
1653935660000|2022-05-30 18:34:20|30693.7|30602.7|30691|30600|30695|30604|30691|30600|13
1653935670000|2022-05-30 18:34:30|30693|30602|30692.8|30601.8|30694.4|30603.4|30692.1|30601.1|17
1653935680000|2022-05-30 18:34:40|30693.2|30602.2|30691.6|30600.6|30694.6|30603.6|30690.9|30599.9|22
1653935690000|2022-05-30 18:34:50|30693|30602|30692.2|30601.2|30694.2|30603.2|30690.3|30599.3|26
1653935700000|2022-05-30 18:35:00|30694|30603|30692.3|30601.3|30694|30603|30690.6|30599.6|26
1653935710000|2022-05-30 18:35:10|30692.9|30601.9|30689.5|30598.5|30693.7|30602.7|30689.3|30598.3|21
1653935720000|2022-05-30 18:35:20|30692.8|30601.8|30692.8|30601.8|30693.4|30602.4|30689.3|30598.3|18
1653935730000|2022-05-30 18:35:30|30692.5|30601.5|30693.8|30602.8|30693.8|30602.8|30690.9|30599.9|20
1653935740000|2022-05-30 18:35:40|30692|30601|30689.3|30598.3|30694.5|30603.5|30689.2|30598.2|19
1653935750000|2022-05-30 18:35:50|30689.2|30598.2|30692.9|30601.9|30693.2|30602.2|30689.2|30598.2|13
1653935760000|2022-05-30 18:36:00|30692.4|30601.4|30692.5|30601.5|30692.9|30601.9|30692.1|30601.1|21
1653935770000|2022-05-30 18:36:10|30692.4|30601.4|30692.6|30601.6|30692.8|30601.8|30689.9|30598.9|19
1653935780000|2022-05-30 18:36:20|30692.3|30601.3|30689.6|30598.6|30692.6|30601.6|30688.2|30597.2|15
1653935790000|2022-05-30 18:36:30|30688.4|30597.4|30687.6|30596.6|30692.6|30601.6|30687.1|30596.1|15
1653935800000|2022-05-30 18:36:40|30687.7|30596.7|30687.6|30596.6|30692.6|30601.6|30687.6|30596.6|18
1653935810000|2022-05-30 18:36:50|30688.5|30597.5|30691.2|30600.2|30692.6|30601.6|30688.5|30597.5|24
1653935820000|2022-05-30 18:37:00|30691.1|30600.1|30690.9|30599.9|30691.4|30600.4|30690|30599|19
1653935830000|2022-05-30 18:37:10|30691.6|30600.6|30690.8|30599.8|30691.7|30600.7|30689.7|30598.7|26
1653935840000|2022-05-30 18:37:20|30691.3|30600.3|30689.8|30598.8|30692.6|30601.6|30688.5|30597.5|23
1653935850000|2022-05-30 18:37:30|30689.7|30598.7|30690.3|30599.3|30690.3|30599.3|30688.3|30597.3|21
1653935860000|2022-05-30 18:37:40|30691.2|30600.2|30700.3|30609.3|30700.3|30609.3|30691.2|30600.2|26
1653935870000|2022-05-30 18:37:50|30699.6|30608.6|30700.8|30609.8|30701.9|30610.9|30699.6|30608.6|18
1653935880000|2022-05-30 18:38:00|30700.9|30609.9|30690.8|30599.8|30701.3|30610.3|30690.4|30599.4|28
1653935890000|2022-05-30 18:38:10|30690.5|30599.5|30687.5|30596.5|30692|30601|30685.7|30594.7|27
1653935900000|2022-05-30 18:38:20|30689.2|30598.2|30691|30600|30691.8|30600.8|30686.1|30595.1|25
1653935910000|2022-05-30 18:38:30|30691.7|30600.7|30689.7|30598.7|30691.7|30600.7|30689.7|30598.7|31
1653935920000|2022-05-30 18:38:40|30689.9|30598.9|30691.4|30600.4|30691.8|30600.8|30689.9|30598.9|13
1653935930000|2022-05-30 18:38:50|30691.3|30600.3|30691.9|30600.9|30691.9|30600.9|30690.6|30599.6|20
1653935940000|2022-05-30 18:39:00|30693.3|30602.3|30697.5|30606.5|30700.8|30609.8|30693.3|30602.3|29
1653935950000|2022-05-30 18:39:10|30695.3|30604.3|30698|30607|30701.3|30610.3|30695|30604|22
1653935960000|2022-05-30 18:39:20|30698.3|30607.3|30698|30607|30702.1|30611.1|30695|30604|30
1653935970000|2022-05-30 18:39:30|30698.4|30607.4|30696.9|30605.9|30704.7|30613.7|30695|30604|16
1653935980000|2022-05-30 18:39:40|30698.4|30607.4|30702.2|30611.2|30706.2|30615.2|30696.9|30605.9|21
1653935990000|2022-05-30 18:39:50|30706.4|30615.4|30705.2|30614.2|30707.1|30616.1|30702.2|30611.2|17
1653936000000|2022-05-30 18:40:00|30705.3|30614.3|30706.7|30615.7|30706.7|30615.7|30705.3|30614.3|14
1653936010000|2022-05-30 18:40:10|30706.3|30615.3|30704.8|30613.8|30706.3|30615.3|30703|30612|14
1653936020000|2022-05-30 18:40:20|30705.3|30614.3|30705.9|30614.9|30706.2|30615.2|30705.1|30614.1|10
1653936030000|2022-05-30 18:40:30|30705.6|30614.6|30704.5|30613.5|30705.8|30614.8|30703.7|30612.7|18
1653936040000|2022-05-30 18:40:40|30705.2|30614.2|30705|30614|30705.9|30614.9|30703.9|30612.9|14
1653936050000|2022-05-30 18:40:50|30705.6|30614.6|30699.3|30608.3|30706|30615|30697.7|30606.7|31
1653936060000|2022-05-30 18:41:00|30698.9|30607.9|30701.5|30610.5|30704.4|30613.4|30698.2|30607.2|22
1653936070000|2022-05-30 18:41:10|30702.5|30611.5|30701.1|30610.1|30703.3|30612.3|30700.8|30609.8|23
1653936080000|2022-05-30 18:41:20|30701.6|30610.6|30701.6|30610.6|30702.8|30611.8|30701|30610|23
1653936090000|2022-05-30 18:41:30|30701.7|30610.7|30701.9|30610.9|30703.4|30612.4|30701.7|30610.7|9
1653936100000|2022-05-30 18:41:40|30702.1|30611.1|30700.3|30609.3|30707.6|30616.6|30700.3|30609.3|20
1653936110000|2022-05-30 18:41:50|30700.2|30609.2|30701.9|30610.9|30702.6|30611.6|30699.5|30608.5|28
1653936120000|2022-05-30 18:42:00|30702|30611|30701.5|30610.5|30702|30611|30700|30609|21
1653936130000|2022-05-30 18:42:10|30701.7|30610.7|30702.2|30611.2|30702.5|30611.5|30700.8|30609.8|14
1653936140000|2022-05-30 18:42:20|30702.5|30611.5|30701.1|30610.1|30702.5|30611.5|30700.2|30609.2|22
1653936150000|2022-05-30 18:42:30|30701|30610|30702.3|30611.3|30702.3|30611.3|30700|30609|17
1653936160000|2022-05-30 18:42:40|30702.5|30611.5|30704|30613|30704.2|30613.2|30702.5|30611.5|6
1653936170000|2022-05-30 18:42:50|30704.3|30613.3|30703.9|30612.9|30704.3|30613.3|30703.9|30612.9|2
1653936190000|2022-05-30 18:43:10|30699.3|30608.3|30705.6|30614.6|30705.6|30614.6|30699.3|30608.3|5
1653936200000|2022-05-30 18:43:20|30699.6|30608.6|30700.2|30609.2|30701.8|30610.8|30699|30608|14
1653936210000|2022-05-30 18:43:30|30700.4|30609.4|30702.5|30611.5|30703.3|30612.3|30699.6|30608.6|20
1653936220000|2022-05-30 18:43:40|30701.8|30610.8|30701.6|30610.6|30703|30612|30700.9|30609.9|23
1653936230000|2022-05-30 18:43:50|30701.8|30610.8|30705.8|30614.8|30705.8|30614.8|30701.8|30610.8|21
1653936240000|2022-05-30 18:44:00|30706.2|30615.2|30705.6|30614.6|30706.3|30615.3|30702|30611|22
1653936250000|2022-05-30 18:44:10|30708|30617|30703.2|30612.2|30708|30617|30703.2|30612.2|13
1653936260000|2022-05-30 18:44:20|30704|30613|30723.8|30632.8|30727.3|30636.3|30704|30613|24
1653936270000|2022-05-30 18:44:30|30724.2|30633.2|30724.7|30633.7|30725.9|30634.9|30723.8|30632.8|29
1653936280000|2022-05-30 18:44:40|30725|30634|30725.8|30634.8|30726|30635|30724.7|30633.7|24
1653936290000|2022-05-30 18:44:50|30726|30635|30742.7|30651.7|30742.7|30651.7|30725.5|30634.5|26
1653936300000|2022-05-30 18:45:00|30744.2|30653.2|30739|30648|30746|30655|30734.9|30643.9|16
1653936310000|2022-05-30 18:45:10|30736.5|30645.5|30727.4|30636.4|30736.5|30645.5|30727.4|30636.4|31
1653936320000|2022-05-30 18:45:20|30728.9|30637.9|30730.6|30639.6|30731.4|30640.4|30727.4|30636.4|16
1653936330000|2022-05-30 18:45:30|30728.2|30637.2|30730.6|30639.6|30732.1|30641.1|30727.4|30636.4|21
1653936340000|2022-05-30 18:45:40|30730.5|30639.5|30732|30641|30732.1|30641.1|30730.5|30639.5|13
1653936350000|2022-05-30 18:45:50|30730.6|30639.6|30733.7|30642.7|30733.7|30642.7|30730.5|30639.5|15
1653936360000|2022-05-30 18:46:00|30732.5|30641.5|30735.3|30644.3|30741.8|30650.8|30730.6|30639.6|31
1653936370000|2022-05-30 18:46:10|30730.6|30639.6|30740.4|30649.4|30743.2|30652.2|30730.6|30639.6|11
1653936380000|2022-05-30 18:46:20|30740.5|30649.5|30743.6|30652.6|30744.5|30653.5|30740.5|30649.5|21
1653936390000|2022-05-30 18:46:30|30743.1|30652.1|30745.2|30654.2|30745.6|30654.6|30742.8|30651.8|14
1653936400000|2022-05-30 18:46:40|30745.1|30654.1|30745.3|30654.3|30745.3|30654.3|30744.9|30653.9|13
1653936410000|2022-05-30 18:46:50|30745.7|30654.7|30744.1|30653.1|30745.7|30654.7|30741.5|30650.5|12
1653936420000|2022-05-30 18:47:00|30741.6|30650.6|30742.7|30651.7|30742.8|30651.8|30741.4|30650.4|18
1653936430000|2022-05-30 18:47:10|30741.6|30650.6|30742.2|30651.2|30743.4|30652.4|30741.4|30650.4|20
1653936440000|2022-05-30 18:47:20|30742|30651|30744.6|30653.6|30747.3|30656.3|30741.9|30650.9|27
1653936450000|2022-05-30 18:47:30|30744.8|30653.8|30745.1|30654.1|30746.6|30655.6|30743.5|30652.5|20
1653936460000|2022-05-30 18:47:40|30744.6|30653.6|30743.5|30652.5|30748.6|30657.6|30743.5|30652.5|21
1653936470000|2022-05-30 18:47:50|30746.1|30655.1|30746.7|30655.7|30752.2|30661.2|30744.6|30653.6|20
1653936480000|2022-05-30 18:48:00|30747|30656|30746.8|30655.8|30747.8|30656.8|30745.8|30654.8|19
1653936490000|2022-05-30 18:48:10|30747.5|30656.5|30747.6|30656.6|30748|30657|30747.2|30656.2|18
1653936500000|2022-05-30 18:48:20|30747.4|30656.4|30747.5|30656.5|30747.8|30656.8|30747.4|30656.4|12
1653936510000|2022-05-30 18:48:30|30747.8|30656.8|30748.7|30657.7|30752.1|30661.1|30747.1|30656.1|22
1653936520000|2022-05-30 18:48:40|30748.3|30657.3|30749.2|30658.2|30749.3|30658.3|30748.1|30657.1|12
1653936530000|2022-05-30 18:48:50|30748.7|30657.7|30747.6|30656.6|30750.1|30659.1|30747|30656|15
1653936540000|2022-05-30 18:49:00|30748.9|30657.9|30747.8|30656.8|30750.5|30659.5|30745.4|30654.4|17
1653936550000|2022-05-30 18:49:10|30743.1|30652.1|30743.3|30652.3|30745.9|30654.9|30742.5|30651.5|29
1653936560000|2022-05-30 18:49:20|30744.1|30653.1|30746|30655|30746|30655|30743.2|30652.2|20
1653936570000|2022-05-30 18:49:30|30745.8|30654.8|30744.1|30653.1|30745.8|30654.8|30743.3|30652.3|19
1653936580000|2022-05-30 18:49:40|30743.6|30652.6|30743.7|30652.7|30743.8|30652.8|30743.5|30652.5|7
1653936590000|2022-05-30 18:49:50|30743.5|30652.5|30745.3|30654.3|30749.1|30658.1|30743.5|30652.5|21
1653936600000|2022-05-30 18:50:00|30745.6|30654.6|30744.7|30653.7|30746.1|30655.1|30743.9|30652.9|27
1653936610000|2022-05-30 18:50:10|30744.6|30653.6|30744.4|30653.4|30745.5|30654.5|30743.8|30652.8|12
1653936620000|2022-05-30 18:50:20|30744.6|30653.6|30745.5|30654.5|30746.2|30655.2|30743.7|30652.7|24
1653936630000|2022-05-30 18:50:30|30745.3|30654.3|30745.1|30654.1|30746.6|30655.6|30744.2|30653.2|26
1653936640000|2022-05-30 18:50:40|30745.9|30654.9|30744.5|30653.5|30745.9|30654.9|30744.4|30653.4|26
1653936650000|2022-05-30 18:50:50|30744.7|30653.7|30745|30654|30745.7|30654.7|30744.6|30653.6|24
1653936660000|2022-05-30 18:51:00|30745.1|30654.1|30745.1|30654.1|30745.8|30654.8|30745|30654|24
1653936670000|2022-05-30 18:51:10|30745.3|30654.3|30745.8|30654.8|30746|30655|30745.2|30654.2|19
1653936680000|2022-05-30 18:51:20|30745.9|30654.9|30745.6|30654.6|30745.9|30654.9|30745.2|30654.2|9
1653936690000|2022-05-30 18:51:30|30745.9|30654.9|30744.6|30653.6|30745.9|30654.9|30744.6|30653.6|8
1653936700000|2022-05-30 18:51:40|30743.2|30652.2|30743.2|30652.2|30743.2|30652.2|30743.1|30652.1|9
1653936710000|2022-05-30 18:51:50|30743.1|30652.1|30740.3|30649.3|30743.3|30652.3|30737.9|30646.9|17
1653936720000|2022-05-30 18:52:00|30740.5|30649.5|30726|30635|30740.5|30649.5|30726|30635|26
1653936730000|2022-05-30 18:52:10|30724.3|30633.3|30720.5|30629.5|30724.3|30633.3|30716.6|30625.6|25
1653936740000|2022-05-30 18:52:20|30723.4|30632.4|30725.7|30634.7|30726.2|30635.2|30718.8|30627.8|29
1653936750000|2022-05-30 18:52:30|30725.8|30634.8|30722.6|30631.6|30725.9|30634.9|30722.3|30631.3|24
1653936760000|2022-05-30 18:52:40|30722.4|30631.4|30725.5|30634.5|30725.5|30634.5|30722.3|30631.3|20
1653936770000|2022-05-30 18:52:50|30725.3|30634.3|30725.3|30634.3|30725.5|30634.5|30723.9|30632.9|16
1653936780000|2022-05-30 18:53:00|30723.9|30632.9|30724.6|30633.6|30725.3|30634.3|30723.9|30632.9|8
1653936790000|2022-05-30 18:53:10|30725.2|30634.2|30724.6|30633.6|30725.2|30634.2|30723.8|30632.8|18
1653936800000|2022-05-30 18:53:20|30725.2|30634.2|30724.6|30633.6|30725.5|30634.5|30723|30632|25
1653936810000|2022-05-30 18:53:30|30723.8|30632.8|30720.5|30629.5|30724.6|30633.6|30719.8|30628.8|16
1653936820000|2022-05-30 18:53:40|30722.9|30631.9|30723.3|30632.3|30723.3|30632.3|30720.1|30629.1|28
1653936830000|2022-05-30 18:53:50|30720.6|30629.6|30720.1|30629.1|30720.6|30629.6|30720.1|30629.1|10
1653936840000|2022-05-30 18:54:00|30720.2|30629.2|30722.6|30631.6|30723|30632|30719.7|30628.7|12
1653936850000|2022-05-30 18:54:10|30722.9|30631.9|30723|30632|30723.5|30632.5|30722.1|30631.1|19
1653936860000|2022-05-30 18:54:20|30723.2|30632.2|30723.5|30632.5|30723.5|30632.5|30722.1|30631.1|9
1653936870000|2022-05-30 18:54:30|30724.5|30633.5|30723.5|30632.5|30724.5|30633.5|30723.4|30632.4|9
1653936880000|2022-05-30 18:54:40|30723.2|30632.2|30722.8|30631.8|30723.4|30632.4|30722.7|30631.7|8
1653936890000|2022-05-30 18:54:50|30722.6|30631.6|30717.9|30626.9|30722.6|30631.6|30716.7|30625.7|22
1653936900000|2022-05-30 18:55:00|30717.6|30626.6|30718|30627|30718.4|30627.4|30715.9|30624.9|16
1653936910000|2022-05-30 18:55:10|30717.6|30626.6|30718.5|30627.5|30719.4|30628.4|30717.5|30626.5|13
1653936920000|2022-05-30 18:55:20|30718.6|30627.6|30716.9|30625.9|30718.6|30627.6|30715.3|30624.3|17
1653936930000|2022-05-30 18:55:30|30716.8|30625.8|30716.5|30625.5|30716.8|30625.8|30715|30624|19
1653936940000|2022-05-30 18:55:40|30716.7|30625.7|30715.3|30624.3|30716.7|30625.7|30715.2|30624.2|17
1653936950000|2022-05-30 18:55:50|30715.5|30624.5|30726.2|30635.2|30726.2|30635.2|30715.5|30624.5|23
1653936960000|2022-05-30 18:56:00|30724.9|30633.9|30726.4|30635.4|30726.6|30635.6|30724.6|30633.6|11
1653936970000|2022-05-30 18:56:10|30726.5|30635.5|30726.3|30635.3|30726.6|30635.6|30726.3|30635.3|10
1653936990000|2022-05-30 18:56:30|30726.4|30635.4|30726.3|30635.3|30727|30636|30726.2|30635.2|7
1653937000000|2022-05-30 18:56:40|30725|30634|30726.1|30635.1|30726.2|30635.2|30725|30634|9
1653937010000|2022-05-30 18:56:50|30726.2|30635.2|30724.7|30633.7|30727.2|30636.2|30724.7|30633.7|17
1653937020000|2022-05-30 18:57:00|30723.8|30632.8|30725|30634|30725.9|30634.9|30723.2|30632.2|23
1653937030000|2022-05-30 18:57:10|30724.4|30633.4|30724.5|30633.5|30726.4|30635.4|30724|30633|15
1653937040000|2022-05-30 18:57:20|30725.3|30634.3|30725.3|30634.3|30726.6|30635.6|30725.3|30634.3|9
1653937050000|2022-05-30 18:57:30|30725.5|30634.5|30717.9|30626.9|30726.5|30635.5|30716.7|30625.7|29
1653937060000|2022-05-30 18:57:40|30716.8|30625.8|30718.3|30627.3|30718.4|30627.4|30716.8|30625.8|20
1653937070000|2022-05-30 18:57:50|30717.3|30626.3|30716.9|30625.9|30719.4|30628.4|30716.9|30625.9|15
1653937080000|2022-05-30 18:58:00|30717.3|30626.3|30718.9|30627.9|30720.3|30629.3|30716.9|30625.9|20
1653937090000|2022-05-30 18:58:10|30717.7|30626.7|30718|30627|30718.7|30627.7|30717.3|30626.3|8
1653937100000|2022-05-30 18:58:20|30718.1|30627.1|30718.3|30627.3|30718.3|30627.3|30717.1|30626.1|8
1653937110000|2022-05-30 18:58:30|30716.1|30625.1|30718.3|30627.3|30718.4|30627.4|30716.1|30625.1|12
1653937120000|2022-05-30 18:58:40|30717.3|30626.3|30718.3|30627.3|30718.5|30627.5|30717.3|30626.3|15
1653937130000|2022-05-30 18:58:50|30717.8|30626.8|30717.5|30626.5|30718.4|30627.4|30715.3|30624.3|11
1653937140000|2022-05-30 18:59:00|30718.4|30627.4|30717.5|30626.5|30718.4|30627.4|30717.5|30626.5|2
1653937150000|2022-05-30 18:59:10|30718.5|30627.5|30718.4|30627.4|30718.8|30627.8|30713.2|30622.2|11
1653937160000|2022-05-30 18:59:20|30718.5|30627.5|30718.8|30627.8|30722.5|30631.5|30714.2|30623.2|19
1653937170000|2022-05-30 18:59:30|30718.2|30627.2|30718.9|30627.9|30719|30628|30717.7|30626.7|10
1653937180000|2022-05-30 18:59:40|30718.2|30627.2|30719.2|30628.2|30719.2|30628.2|30716.3|30625.3|10
1653937190000|2022-05-30 18:59:50|30718.3|30627.3|30715.8|30624.8|30722.5|30631.5|30712.5|30621.5|19
1653937200000|2022-05-30 19:00:00|30717|30626|30715.8|30624.8|30722.5|30631.5|30713.5|30622.5|30
1653937210000|2022-05-30 19:00:10|30717|30626|30715.8|30624.8|30718|30627|30713.3|30622.3|18
1653937220000|2022-05-30 19:00:20|30717.9|30626.9|30722.5|30631.5|30722.5|30631.5|30713.5|30622.5|23
1653937230000|2022-05-30 19:00:30|30717.4|30626.4|30718.9|30627.9|30719|30628|30714.2|30623.2|25
1653937240000|2022-05-30 19:00:40|30719.3|30628.3|30715.2|30624.2|30719.3|30628.3|30713.9|30622.9|21
1653937250000|2022-05-30 19:00:50|30718.2|30627.2|30718.3|30627.3|30719|30628|30714|30623|21
1653937260000|2022-05-30 19:01:00|30718.7|30627.7|30718.6|30627.6|30719.3|30628.3|30714.4|30623.4|15
1653937270000|2022-05-30 19:01:10|30718|30627|30718.2|30627.2|30718.8|30627.8|30717.7|30626.7|25
1653937280000|2022-05-30 19:01:20|30718.9|30627.9|30718.9|30627.9|30719.3|30628.3|30718|30627|8
1653937290000|2022-05-30 19:01:30|30719|30628|30718.6|30627.6|30719.3|30628.3|30718.3|30627.3|17
1653937300000|2022-05-30 19:01:40|30718.7|30627.7|30718.9|30627.9|30719.5|30628.5|30718.1|30627.1|15
1653937310000|2022-05-30 19:01:50|30718.2|30627.2|30719|30628|30719.5|30628.5|30716.3|30625.3|20
1653937320000|2022-05-30 19:02:00|30719.4|30628.4|30719.5|30628.5|30719.5|30628.5|30717|30626|12
1653937330000|2022-05-30 19:02:10|30719.2|30628.2|30716.8|30625.8|30719.5|30628.5|30716.8|30625.8|14
1653937340000|2022-05-30 19:02:20|30719.2|30628.2|30719.1|30628.1|30719.5|30628.5|30718.2|30627.2|20
1653937350000|2022-05-30 19:02:30|30719.2|30628.2|30718.8|30627.8|30719.4|30628.4|30718.1|30627.1|16
1653937360000|2022-05-30 19:02:40|30718.9|30627.9|30719.3|30628.3|30719.5|30628.5|30716.7|30625.7|20
1653937370000|2022-05-30 19:02:50|30718.8|30627.8|30719|30628|30719.5|30628.5|30718.2|30627.2|17
1653937380000|2022-05-30 19:03:00|30718.2|30627.2|30719|30628|30719|30628|30718.2|30627.2|2
1653937390000|2022-05-30 19:03:10|30718.9|30627.9|30719.5|30628.5|30719.5|30628.5|30718.2|30627.2|9
1653937430000|2022-05-30 19:03:50|30719.3|30628.3|30720.1|30629.1|30720.1|30629.1|30719.3|30628.3|4
1653937440000|2022-05-30 19:04:00|30720.5|30629.5|30720.5|30629.5|30722.5|30631.5|30720.5|30629.5|3
1653937450000|2022-05-30 19:04:10|30717.6|30626.6|30709.5|30618.5|30717.6|30626.6|30709.5|30618.5|11
1653937460000|2022-05-30 19:04:20|30711.2|30620.2|30705|30614|30711.2|30620.2|30702.9|30611.9|14
1653937470000|2022-05-30 19:04:30|30704.8|30613.8|30705.3|30614.3|30706.7|30615.7|30702.1|30611.1|26
1653937480000|2022-05-30 19:04:40|30705.9|30614.9|30705.3|30614.3|30705.9|30614.9|30703.9|30612.9|23
1653937490000|2022-05-30 19:04:50|30705.5|30614.5|30707.4|30616.4|30709.4|30618.4|30705.3|30614.3|22
1653937500000|2022-05-30 19:05:00|30707.5|30616.5|30707|30616|30709.4|30618.4|30706.7|30615.7|22
1653937510000|2022-05-30 19:05:10|30707.1|30616.1|30706.8|30615.8|30709|30618|30705.9|30614.9|23
1653937520000|2022-05-30 19:05:20|30707.1|30616.1|30706.6|30615.6|30708.2|30617.2|30706.3|30615.3|22
1653937530000|2022-05-30 19:05:30|30706.9|30615.9|30707.8|30616.8|30709.3|30618.3|30706.9|30615.9|17
1653937540000|2022-05-30 19:05:40|30708.2|30617.2|30708.5|30617.5|30709.7|30618.7|30708|30617|17
1653937550000|2022-05-30 19:05:50|30708.4|30617.4|30708.1|30617.1|30708.8|30617.8|30705.4|30614.4|20
1653937560000|2022-05-30 19:06:00|30708.2|30617.2|30705.7|30614.7|30708.2|30617.2|30705.5|30614.5|12
1653937570000|2022-05-30 19:06:10|30705.5|30614.5|30705.9|30614.9|30706.4|30615.4|30705.5|30614.5|13
1653937580000|2022-05-30 19:06:20|30705.5|30614.5|30718.1|30627.1|30718.2|30627.2|30705.5|30614.5|15
1653937590000|2022-05-30 19:06:30|30719.7|30628.7|30727.1|30636.1|30729.6|30638.6|30718.1|30627.1|20
1653937600000|2022-05-30 19:06:40|30726.9|30635.9|30726.9|30635.9|30728.9|30637.9|30725.2|30634.2|25
1653937610000|2022-05-30 19:06:50|30726.8|30635.8|30725.6|30634.6|30726.9|30635.9|30723|30632|25
1653937620000|2022-05-30 19:07:00|30725.7|30634.7|30727.2|30636.2|30729.4|30638.4|30725.4|30634.4|32
1653937630000|2022-05-30 19:07:10|30727.3|30636.3|30728.3|30637.3|30728.7|30637.7|30727.3|30636.3|15
1653937640000|2022-05-30 19:07:20|30728.6|30637.6|30730.9|30639.9|30731|30640|30728.6|30637.6|21
1653937650000|2022-05-30 19:07:30|30730.8|30639.8|30730.7|30639.7|30731.1|30640.1|30730.6|30639.6|12
1653937660000|2022-05-30 19:07:40|30730.5|30639.5|30730.8|30639.8|30731.4|30640.4|30730.5|30639.5|11
1653937670000|2022-05-30 19:07:50|30730.9|30639.9|30730.3|30639.3|30732.1|30641.1|30730.3|30639.3|10
1653937680000|2022-05-30 19:08:00|30730.7|30639.7|30730.5|30639.5|30731.5|30640.5|30730|30639|22
1653937690000|2022-05-30 19:08:10|30730.6|30639.6|30731.7|30640.7|30732.1|30641.1|30730.6|30639.6|6
1653937710000|2022-05-30 19:08:30|30735.4|30644.4|30754.5|30663.5|30755|30664|30735.4|30644.4|23
1653937720000|2022-05-30 19:08:40|30752.1|30661.1|30749.5|30658.5|30758|30667|30739.4|30648.4|30
1653937730000|2022-05-30 19:08:50|30757.1|30666.1|30757.4|30666.4|30759.6|30668.6|30747.5|30656.5|29
1653937740000|2022-05-30 19:09:00|30756.5|30665.5|30757.9|30666.9|30758.8|30667.8|30752|30661|30
1653937750000|2022-05-30 19:09:10|30757.5|30666.5|30752.5|30661.5|30760.2|30669.2|30752.3|30661.3|30
1653937760000|2022-05-30 19:09:20|30752.3|30661.3|30753|30662|30753.5|30662.5|30752.2|30661.2|20
1653937770000|2022-05-30 19:09:30|30753.4|30662.4|30753.6|30662.6|30754.7|30663.7|30752.9|30661.9|24
1653937780000|2022-05-30 19:09:40|30753.2|30662.2|30754.1|30663.1|30755.5|30664.5|30753|30662|18
1653937790000|2022-05-30 19:09:50|30753.3|30662.3|30752.5|30661.5|30754.1|30663.1|30752.4|30661.4|22
1653937800000|2022-05-30 19:10:00|30753.6|30662.6|30755.5|30664.5|30756.1|30665.1|30753.3|30662.3|26
1653937810000|2022-05-30 19:10:10|30755.7|30664.7|30755.4|30664.4|30755.7|30664.7|30755.2|30664.2|15
1653937820000|2022-05-30 19:10:20|30755.3|30664.3|30769|30678|30769|30678|30755.2|30664.2|30
1653937830000|2022-05-30 19:10:30|30764.4|30673.4|30764.1|30673.1|30766.8|30675.8|30763.5|30672.5|29
1653937840000|2022-05-30 19:10:40|30764.4|30673.4|30765|30674|30765.3|30674.3|30763.9|30672.9|28
1653937850000|2022-05-30 19:10:50|30765.1|30674.1|30770.1|30679.1|30773.7|30682.7|30764|30673|27
1653937860000|2022-05-30 19:11:00|30771.3|30680.3|30770.1|30679.1|30777.2|30686.2|30770.1|30679.1|29
1653937870000|2022-05-30 19:11:10|30773.7|30682.7|30779.6|30688.6|30779.6|30688.6|30770.1|30679.1|23
1653937880000|2022-05-30 19:11:20|30779.7|30688.7|30780.3|30689.3|30782.5|30691.5|30779.3|30688.3|22
1653937890000|2022-05-30 19:11:30|30781|30690|30785.5|30694.5|30789|30698|30780.3|30689.3|16
1653937900000|2022-05-30 19:11:40|30787.2|30696.2|30784.5|30693.5|30788.5|30697.5|30784.5|30693.5|22
1653937910000|2022-05-30 19:11:50|30785.4|30694.4|30784.5|30693.5|30787.1|30696.1|30784.1|30693.1|23
1653937920000|2022-05-30 19:12:00|30785.9|30694.9|30787.2|30696.2|30787.4|30696.4|30784.9|30693.9|23
1653937930000|2022-05-30 19:12:10|30787.5|30696.5|30785.9|30694.9|30787.5|30696.5|30784.5|30693.5|24
1653937940000|2022-05-30 19:12:20|30785.1|30694.1|30788.1|30697.1|30788.3|30697.3|30785.1|30694.1|26
1653937950000|2022-05-30 19:12:30|30788.2|30697.2|30788.1|30697.1|30788.7|30697.7|30788|30697|17
1653937960000|2022-05-30 19:12:40|30788|30697|30788.2|30697.2|30788.4|30697.4|30787.9|30696.9|9
1653937970000|2022-05-30 19:12:50|30788.7|30697.7|30788.6|30697.6|30789.7|30698.7|30788.3|30697.3|17
1653937980000|2022-05-30 19:13:00|30788.8|30697.8|30782.5|30691.5|30791.5|30700.5|30782.1|30691.1|28
1653937990000|2022-05-30 19:13:10|30782.8|30691.8|30772.6|30681.6|30783.3|30692.3|30764.3|30673.3|33
1653938000000|2022-05-30 19:13:20|30771.8|30680.8|30771.7|30680.7|30772.4|30681.4|30770.8|30679.8|15
1653938010000|2022-05-30 19:13:30|30771.9|30680.9|30765.6|30674.6|30771.9|30680.9|30764|30673|28
1653938020000|2022-05-30 19:13:40|30765.5|30674.5|30766.5|30675.5|30767.7|30676.7|30764.1|30673.1|23
1653938030000|2022-05-30 19:13:50|30766.6|30675.6|30764.2|30673.2|30769.4|30678.4|30763.9|30672.9|25
1653938040000|2022-05-30 19:14:00|30764.5|30673.5|30764.7|30673.7|30765.2|30674.2|30764|30673|17
1653938050000|2022-05-30 19:14:10|30764.4|30673.4|30765.1|30674.1|30765.8|30674.8|30764.4|30673.4|13
1653938060000|2022-05-30 19:14:20|30765|30674|30763.2|30672.2|30765|30674|30762.2|30671.2|23
1653938070000|2022-05-30 19:14:30|30763.1|30672.1|30777.1|30686.1|30779.2|30688.2|30762.9|30671.9|18
1653938080000|2022-05-30 19:14:40|30777.7|30686.7|30796.3|30705.3|30799.2|30708.2|30777.1|30686.1|32
1653938090000|2022-05-30 19:14:50|30795.6|30704.6|30792|30701|30795.6|30704.6|30789.5|30698.5|28
1653938100000|2022-05-30 19:15:00|30792.3|30701.3|30788.8|30697.8|30793.4|30702.4|30787.2|30696.2|37
1653938110000|2022-05-30 19:15:10|30789.2|30698.2|30785.6|30694.6|30789.2|30698.2|30784.7|30693.7|25
1653938120000|2022-05-30 19:15:20|30786.4|30695.4|30785.1|30694.1|30786.6|30695.6|30774.8|30683.8|24
1653938130000|2022-05-30 19:15:30|30783.9|30692.9|30773.4|30682.4|30784.2|30693.2|30772.1|30681.1|30
1653938140000|2022-05-30 19:15:40|30772.2|30681.2|30772|30681|30774.9|30683.9|30771.1|30680.1|29
1653938150000|2022-05-30 19:15:50|30771.6|30680.6|30771.3|30680.3|30771.6|30680.6|30769.8|30678.8|15
1653938160000|2022-05-30 19:16:00|30771.5|30680.5|30783.7|30692.7|30789.5|30698.5|30771.3|30680.3|29
1653938170000|2022-05-30 19:16:10|30784.5|30693.5|30784.8|30693.8|30786.7|30695.7|30783.4|30692.4|29
1653938180000|2022-05-30 19:16:20|30783.6|30692.6|30788.5|30697.5|30788.5|30697.5|30782.4|30691.4|17
1653938190000|2022-05-30 19:16:30|30788.7|30697.7|30784|30693|30788.9|30697.9|30783.8|30692.8|24
1653938200000|2022-05-30 19:16:40|30784.9|30693.9|30788.7|30697.7|30789.8|30698.8|30784.4|30693.4|26
1653938210000|2022-05-30 19:16:50|30785.2|30694.2|30770.5|30679.5|30789.1|30698.1|30770.5|30679.5|27
1653938220000|2022-05-30 19:17:00|30770.6|30679.6|30771.5|30680.5|30772|30681|30770.6|30679.6|12
1653938230000|2022-05-30 19:17:10|30770.4|30679.4|30770|30679|30773|30682|30769.8|30678.8|23
1653938240000|2022-05-30 19:17:20|30770.9|30679.9|30772|30681|30773.1|30682.1|30769.5|30678.5|28
1653938250000|2022-05-30 19:17:30|30772.7|30681.7|30771.9|30680.9|30775.6|30684.6|30769.3|30678.3|22
1653938260000|2022-05-30 19:17:40|30771.4|30680.4|30773|30682|30773|30682|30769.3|30678.3|14
1653938270000|2022-05-30 19:17:50|30772.4|30681.4|30767.9|30676.9|30772.4|30681.4|30767.6|30676.6|16
1653938280000|2022-05-30 19:18:00|30767.8|30676.8|30778.6|30687.6|30778.6|30687.6|30767.5|30676.5|22
1653938290000|2022-05-30 19:18:10|30778|30687|30780.2|30689.2|30780.8|30689.8|30778|30687|18
1653938300000|2022-05-30 19:18:20|30780.3|30689.3|30777.1|30686.1|30781.1|30690.1|30776.4|30685.4|26
1653938310000|2022-05-30 19:18:30|30777.6|30686.6|30777.6|30686.6|30777.8|30686.8|30777.4|30686.4|17
1653938320000|2022-05-30 19:18:40|30777.7|30686.7|30778.1|30687.1|30778.2|30687.2|30776.9|30685.9|13
1653938330000|2022-05-30 19:18:50|30778|30687|30777.9|30686.9|30778.4|30687.4|30777.7|30686.7|15
1653938340000|2022-05-30 19:19:00|30778.3|30687.3|30778.6|30687.6|30779.2|30688.2|30777.7|30686.7|16
1653938350000|2022-05-30 19:19:10|30778.7|30687.7|30776.4|30685.4|30779.1|30688.1|30775.3|30684.3|14
1653938360000|2022-05-30 19:19:20|30776.5|30685.5|30778.6|30687.6|30778.6|30687.6|30775.7|30684.7|21
1653938370000|2022-05-30 19:19:30|30778.8|30687.8|30777.6|30686.6|30779|30688|30776.4|30685.4|29
1653938380000|2022-05-30 19:19:40|30777.5|30686.5|30776.8|30685.8|30778|30687|30776.1|30685.1|17
1653938390000|2022-05-30 19:19:50|30777.3|30686.3|30777.5|30686.5|30778.3|30687.3|30776.8|30685.8|15
1653938400000|2022-05-30 19:20:00|30777.6|30686.6|30776.8|30685.8|30777.6|30686.6|30775.5|30684.5|20
1653938410000|2022-05-30 19:20:10|30776.6|30685.6|30776.8|30685.8|30777.2|30686.2|30776.5|30685.5|7
1653938420000|2022-05-30 19:20:20|30776.5|30685.5|30776.2|30685.2|30776.8|30685.8|30775.9|30684.9|11
1653938430000|2022-05-30 19:20:30|30776.1|30685.1|30776.3|30685.3|30776.5|30685.5|30776.1|30685.1|6
1653938440000|2022-05-30 19:20:40|30777|30686|30779.6|30688.6|30779.6|30688.6|30776.3|30685.3|10
1653938450000|2022-05-30 19:20:50|30776.8|30685.8|30778.3|30687.3|30779.6|30688.6|30776.8|30685.8|4
1653938460000|2022-05-30 19:21:00|30779.6|30688.6|30779.6|30688.6|30779.6|30688.6|30779.6|30688.6|1
1653938480000|2022-05-30 19:21:20|30778.3|30687.3|30778.9|30687.9|30779.6|30688.6|30778.3|30687.3|12
1653938490000|2022-05-30 19:21:30|30778.8|30687.8|30777.9|30686.9|30779.2|30688.2|30777.8|30686.8|16
1653938500000|2022-05-30 19:21:40|30778|30687|30784|30693|30790.3|30699.3|30778|30687|17
1653938510000|2022-05-30 19:21:50|30782.8|30691.8|30782.3|30691.3|30782.8|30691.8|30779.4|30688.4|23
1653938520000|2022-05-30 19:22:00|30781|30690|30782.4|30691.4|30784.4|30693.4|30781|30690|20
1653938530000|2022-05-30 19:22:10|30782.5|30691.5|30781|30690|30783.7|30692.7|30779.1|30688.1|20
1653938540000|2022-05-30 19:22:20|30781.2|30690.2|30784.6|30693.6|30786.2|30695.2|30781.2|30690.2|16
1653938550000|2022-05-30 19:22:30|30784.8|30693.8|30786.1|30695.1|30787.1|30696.1|30784.2|30693.2|24
1653938560000|2022-05-30 19:22:40|30786.3|30695.3|30785.9|30694.9|30786.5|30695.5|30785.4|30694.4|18
1653938570000|2022-05-30 19:22:50|30786.4|30695.4|30787.3|30696.3|30787.3|30696.3|30785.4|30694.4|25
1653938580000|2022-05-30 19:23:00|30787.1|30696.1|30786.2|30695.2|30787.3|30696.3|30785.7|30694.7|23
1653938590000|2022-05-30 19:23:10|30786.5|30695.5|30778.3|30687.3|30786.8|30695.8|30778.3|30687.3|23
1653938600000|2022-05-30 19:23:20|30779.2|30688.2|30779.2|30688.2|30780.5|30689.5|30777|30686|27
1653938610000|2022-05-30 19:23:30|30779.3|30688.3|30779.1|30688.1|30780.5|30689.5|30776.8|30685.8|21
1653938620000|2022-05-30 19:23:40|30779.2|30688.2|30772.8|30681.8|30780.5|30689.5|30769.3|30678.3|25
1653938630000|2022-05-30 19:23:50|30772.3|30681.3|30763.4|30672.4|30774.5|30683.5|30763.4|30672.4|26
1653938640000|2022-05-30 19:24:00|30763.5|30672.5|30768.7|30677.7|30768.7|30677.7|30761.3|30670.3|19
1653938650000|2022-05-30 19:24:10|30768.8|30677.8|30766|30675|30768.8|30677.8|30763.4|30672.4|15
1653938660000|2022-05-30 19:24:20|30766.2|30675.2|30774.7|30683.7|30774.7|30683.7|30766.2|30675.2|22
1653938670000|2022-05-30 19:24:30|30771.1|30680.1|30770.6|30679.6|30775.6|30684.6|30766.3|30675.3|14
1653938680000|2022-05-30 19:24:40|30766.4|30675.4|30766.4|30675.4|30766.4|30675.4|30766.4|30675.4|1
1653938690000|2022-05-30 19:24:50|30766.3|30675.3|30768.6|30677.6|30768.6|30677.6|30766|30675|7
1653938700000|2022-05-30 19:25:00|30767.8|30676.8|30767.3|30676.3|30767.8|30676.8|30766.3|30675.3|14
1653938710000|2022-05-30 19:25:10|30767.7|30676.7|30772.7|30681.7|30772.9|30681.9|30767.7|30676.7|24
1653938720000|2022-05-30 19:25:20|30772.8|30681.8|30772.7|30681.7|30773|30682|30771.5|30680.5|14
1653938730000|2022-05-30 19:25:30|30772.9|30681.9|30769.3|30678.3|30772.9|30681.9|30767.7|30676.7|18
1653938740000|2022-05-30 19:25:40|30769.4|30678.4|30770.2|30679.2|30770.2|30679.2|30768.3|30677.3|16
1653938750000|2022-05-30 19:25:50|30770.6|30679.6|30770.5|30679.5|30771|30680|30769.4|30678.4|24
1653938760000|2022-05-30 19:26:00|30770.7|30679.7|30769.4|30678.4|30771.5|30680.5|30768.6|30677.6|28
1653938770000|2022-05-30 19:26:10|30769.5|30678.5|30768.8|30677.8|30769.7|30678.7|30768.8|30677.8|15
1653938780000|2022-05-30 19:26:20|30769|30678|30769.6|30678.6|30771.5|30680.5|30769|30678|19
1653938790000|2022-05-30 19:26:30|30770.7|30679.7|30771|30680|30772.3|30681.3|30769.3|30678.3|24
1653938800000|2022-05-30 19:26:40|30770.9|30679.9|30770.5|30679.5|30771.5|30680.5|30770.5|30679.5|16
1653938810000|2022-05-30 19:26:50|30771|30680|30770.7|30679.7|30771.2|30680.2|30770.4|30679.4|20
1653938820000|2022-05-30 19:27:00|30771.9|30680.9|30773.6|30682.6|30777|30686|30771.2|30680.2|32
1653938830000|2022-05-30 19:27:10|30773.5|30682.5|30774.8|30683.8|30776.2|30685.2|30772.4|30681.4|21
1653938840000|2022-05-30 19:27:20|30774.2|30683.2|30774.1|30683.1|30774.9|30683.9|30771.6|30680.6|24
1653938850000|2022-05-30 19:27:30|30774|30683|30774.6|30683.6|30775|30684|30773.4|30682.4|14
1653938860000|2022-05-30 19:27:40|30775.4|30684.4|30775.8|30684.8|30776.2|30685.2|30773.3|30682.3|28
1653938870000|2022-05-30 19:27:50|30776.1|30685.1|30777.5|30686.5|30777.5|30686.5|30775.8|30684.8|18
1653938880000|2022-05-30 19:28:00|30777.6|30686.6|30782|30691|30783.7|30692.7|30776.6|30685.6|26
1653938890000|2022-05-30 19:28:10|30782.4|30691.4|30775.3|30684.3|30784.2|30693.2|30773.1|30682.1|20
1653938900000|2022-05-30 19:28:20|30775|30684|30774.2|30683.2|30775.1|30684.1|30772.4|30681.4|21
1653938910000|2022-05-30 19:28:30|30774.3|30683.3|30774.4|30683.4|30775.5|30684.5|30774.2|30683.2|20
1653938920000|2022-05-30 19:28:40|30775|30684|30775|30684|30775.1|30684.1|30774.9|30683.9|11
1653938930000|2022-05-30 19:28:50|30775.1|30684.1|30774.7|30683.7|30775.3|30684.3|30774.3|30683.3|20
1653938940000|2022-05-30 19:29:00|30774.8|30683.8|30777.8|30686.8|30777.8|30686.8|30773.9|30682.9|18
1653938950000|2022-05-30 19:29:10|30777.6|30686.6|30777.9|30686.9|30777.9|30686.9|30775.8|30684.8|18
1653938960000|2022-05-30 19:29:20|30776.7|30685.7|30779.5|30688.5|30780.1|30689.1|30776.7|30685.7|17
1653938970000|2022-05-30 19:29:30|30779.2|30688.2|30779.3|30688.3|30779.5|30688.5|30778.6|30687.6|12
1653938980000|2022-05-30 19:29:40|30778.8|30687.8|30779.1|30688.1|30779.2|30688.2|30776.1|30685.1|22
1653938990000|2022-05-30 19:29:50|30779|30688|30779.2|30688.2|30779.3|30688.3|30778.4|30687.4|6
1653939000000|2022-05-30 19:30:00|30777|30686|30774.8|30683.8|30778.4|30687.4|30773.4|30682.4|18
1653939010000|2022-05-30 19:30:10|30774.9|30683.9|30771|30680|30774.9|30683.9|30770.5|30679.5|16
1653939020000|2022-05-30 19:30:20|30770|30679|30769.6|30678.6|30771|30680|30768.6|30677.6|14
1653939030000|2022-05-30 19:30:30|30769.9|30678.9|30766.1|30675.1|30769.9|30678.9|30766.1|30675.1|8
1653939040000|2022-05-30 19:30:40|30766.2|30675.2|30767.4|30676.4|30768|30677|30766.2|30675.2|19
1653939050000|2022-05-30 19:30:50|30767|30676|30765.2|30674.2|30767.5|30676.5|30765.2|30674.2|20
1653939060000|2022-05-30 19:31:00|30765.4|30674.4|30764.2|30673.2|30766.4|30675.4|30764.2|30673.2|22
1653939070000|2022-05-30 19:31:10|30764.7|30673.7|30764.2|30673.2|30765.9|30674.9|30763.9|30672.9|19
1653939080000|2022-05-30 19:31:20|30764|30673|30760.1|30669.1|30764.8|30673.8|30760.1|30669.1|18
1653939090000|2022-05-30 19:31:30|30761.8|30670.8|30761.1|30670.1|30763.5|30672.5|30755.1|30664.1|15
1653939100000|2022-05-30 19:31:40|30759.8|30668.8|30752.1|30661.1|30761.1|30670.1|30750.4|30659.4|19
1653939110000|2022-05-30 19:31:50|30751.9|30660.9|30748.6|30657.6|30753.3|30662.3|30748.6|30657.6|26
1653939120000|2022-05-30 19:32:00|30746.5|30655.5|30750.6|30659.6|30752.9|30661.9|30746.5|30655.5|28
1653939130000|2022-05-30 19:32:10|30750|30659|30750|30659|30751.3|30660.3|30749.8|30658.8|23
1653939140000|2022-05-30 19:32:20|30750.1|30659.1|30746.4|30655.4|30750.6|30659.6|30745.4|30654.4|34
1653939150000|2022-05-30 19:32:30|30745.3|30654.3|30743.1|30652.1|30746.1|30655.1|30741.5|30650.5|27
1653939160000|2022-05-30 19:32:40|30743.2|30652.2|30746.5|30655.5|30746.5|30655.5|30739.7|30648.7|30
1653939170000|2022-05-30 19:32:50|30744.6|30653.6|30746.3|30655.3|30748.1|30657.1|30741.9|30650.9|18
1653939180000|2022-05-30 19:33:00|30747.1|30656.1|30745.6|30654.6|30748.3|30657.3|30745.4|30654.4|24
1653939190000|2022-05-30 19:33:10|30745.5|30654.5|30742.8|30651.8|30745.6|30654.6|30742.8|30651.8|14
1653939200000|2022-05-30 19:33:20|30743.1|30652.1|30743.8|30652.8|30744.9|30653.9|30742.8|30651.8|9
1653939210000|2022-05-30 19:33:30|30743.7|30652.7|30745|30654|30746.1|30655.1|30743.7|30652.7|20
1653939220000|2022-05-30 19:33:40|30744.8|30653.8|30744.7|30653.7|30745.1|30654.1|30744.7|30653.7|12
1653939230000|2022-05-30 19:33:50|30744.8|30653.8|30743.6|30652.6|30745.1|30654.1|30743.6|30652.6|13
1653939240000|2022-05-30 19:34:00|30743.7|30652.7|30742.7|30651.7|30744.5|30653.5|30742.5|30651.5|21
1653939250000|2022-05-30 19:34:10|30742.6|30651.6|30742.9|30651.9|30742.9|30651.9|30742|30651|14
1653939260000|2022-05-30 19:34:20|30743|30652|30742.8|30651.8|30743.1|30652.1|30742.8|30651.8|7
1653939270000|2022-05-30 19:34:30|30743|30652|30743.1|30652.1|30743.3|30652.3|30743|30652|11
1653939280000|2022-05-30 19:34:40|30743.2|30652.2|30742.7|30651.7|30743.4|30652.4|30742.3|30651.3|13
1653939290000|2022-05-30 19:34:50|30742.6|30651.6|30744.9|30653.9|30744.9|30653.9|30741.7|30650.7|23
1653939300000|2022-05-30 19:35:00|30745.5|30654.5|30743.9|30652.9|30745.5|30654.5|30743.2|30652.2|29
1653939310000|2022-05-30 19:35:10|30744.1|30653.1|30740.2|30649.2|30744.2|30653.2|30738.9|30647.9|24
1653939320000|2022-05-30 19:35:20|30740.8|30649.8|30740.7|30649.7|30740.8|30649.8|30739.2|30648.2|11
1653939330000|2022-05-30 19:35:30|30739.8|30648.8|30740.7|30649.7|30740.7|30649.7|30739.8|30648.8|4
1653939340000|2022-05-30 19:35:40|30740.4|30649.4|30742|30651|30742|30651|30740.1|30649.1|18
1653939350000|2022-05-30 19:35:50|30740.8|30649.8|30742|30651|30742|30651|30740.8|30649.8|2
1653939360000|2022-05-30 19:36:00|30739.9|30648.9|30739.8|30648.8|30739.9|30648.9|30739.8|30648.8|2
1653939370000|2022-05-30 19:36:10|30739.9|30648.9|30742|30651|30742|30651|30739.9|30648.9|12
1653939380000|2022-05-30 19:36:20|30740.5|30649.5|30739.6|30648.6|30742|30651|30738.7|30647.7|19
1653939390000|2022-05-30 19:36:30|30739.9|30648.9|30739.2|30648.2|30739.9|30648.9|30738.9|30647.9|25
1653939400000|2022-05-30 19:36:40|30739.4|30648.4|30739.2|30648.2|30740.9|30649.9|30738.3|30647.3|25
1653939410000|2022-05-30 19:36:50|30738.6|30647.6|30739.2|30648.2|30740.5|30649.5|30737.9|30646.9|19
1653939420000|2022-05-30 19:37:00|30739.3|30648.3|30738.9|30647.9|30740.1|30649.1|30738.9|30647.9|16
1653939430000|2022-05-30 19:37:10|30738.8|30647.8|30745.4|30654.4|30745.4|30654.4|30738.8|30647.8|20
1653939440000|2022-05-30 19:37:20|30745.7|30654.7|30748.2|30657.2|30748.8|30657.8|30745|30654|17
1653939450000|2022-05-30 19:37:30|30748.8|30657.8|30747.1|30656.1|30748.8|30657.8|30746.9|30655.9|18
1653939460000|2022-05-30 19:37:40|30747.4|30656.4|30747|30656|30748.4|30657.4|30746.7|30655.7|24
1653939470000|2022-05-30 19:37:50|30746.9|30655.9|30744.5|30653.5|30747.3|30656.3|30744.5|30653.5|12
1653939480000|2022-05-30 19:38:00|30744.6|30653.6|30745.3|30654.3|30746|30655|30744.5|30653.5|22
1653939490000|2022-05-30 19:38:10|30745.4|30654.4|30743.4|30652.4|30746.3|30655.3|30743.2|30652.2|15
1653939500000|2022-05-30 19:38:20|30743.5|30652.5|30742.4|30651.4|30743.9|30652.9|30741.6|30650.6|21
1653939510000|2022-05-30 19:38:30|30741.7|30650.7|30737|30646|30743.7|30652.7|30737|30646|22
1653939520000|2022-05-30 19:38:40|30740.5|30649.5|30740.3|30649.3|30740.5|30649.5|30738.9|30647.9|6
1653939530000|2022-05-30 19:38:50|30740.4|30649.4|30738.1|30647.1|30740.4|30649.4|30736|30645|20
1653939540000|2022-05-30 19:39:00|30738.3|30647.3|30734.6|30643.6|30738.5|30647.5|30733.9|30642.9|31
1653939550000|2022-05-30 19:39:10|30735.5|30644.5|30735.7|30644.7|30740.1|30649.1|30734.9|30643.9|21
1653939560000|2022-05-30 19:39:20|30735.2|30644.2|30736.3|30645.3|30736.3|30645.3|30735.2|30644.2|16
1653939570000|2022-05-30 19:39:30|30735.4|30644.4|30735.8|30644.8|30737.2|30646.2|30735.2|30644.2|19
1653939580000|2022-05-30 19:39:40|30735.3|30644.3|30735.7|30644.7|30736.1|30645.1|30734.8|30643.8|22
1653939590000|2022-05-30 19:39:50|30735.8|30644.8|30735.9|30644.9|30736.2|30645.2|30734.2|30643.2|20
1653939600000|2022-05-30 19:40:00|30736|30645|30739.3|30648.3|30740|30649|30735.4|30644.4|25
1653939610000|2022-05-30 19:40:10|30739.4|30648.4|30767.6|30676.6|30767.6|30676.6|30736|30645|15
1653939620000|2022-05-30 19:40:20|30774.2|30683.2|30784.3|30693.3|30784.3|30693.3|30764.7|30673.7|39
1653939630000|2022-05-30 19:40:30|30785.4|30694.4|30780.6|30689.6|30786.2|30695.2|30777.5|30686.5|27
1653939640000|2022-05-30 19:40:40|30779.9|30688.9|30780.8|30689.8|30781.1|30690.1|30778.6|30687.6|22
1653939650000|2022-05-30 19:40:50|30781|30690|30779.2|30688.2|30781.3|30690.3|30778.7|30687.7|21
1653939660000|2022-05-30 19:41:00|30780.6|30689.6|30786.5|30695.5|30786.5|30695.5|30779.1|30688.1|21
1653939670000|2022-05-30 19:41:10|30786.2|30695.2|30796.2|30705.2|30796.2|30705.2|30786.2|30695.2|23
1653939680000|2022-05-30 19:41:20|30797.1|30706.1|30793.9|30702.9|30800.4|30709.4|30793.5|30702.5|34
1653939690000|2022-05-30 19:41:30|30796.3|30705.3|30804.4|30713.4|30806|30715|30793.6|30702.6|26
1653939700000|2022-05-30 19:41:40|30806.5|30715.5|30815.5|30724.5|30816.3|30725.3|30800.4|30709.4|29
1653939710000|2022-05-30 19:41:50|30818.2|30727.2|30862.9|30771.9|30876.4|30785.4|30818.2|30727.2|40
1653939720000|2022-05-30 19:42:00|30862|30771|30844|30753|30863.3|30772.3|30835.8|30744.8|33
1653939730000|2022-05-30 19:42:10|30843.8|30752.8|30786|30695|30843.9|30752.9|30782.9|30691.9|38
1653939740000|2022-05-30 19:42:20|30786.1|30695.1|30803.7|30712.7|30805.6|30714.6|30784.7|30693.7|39
1653939750000|2022-05-30 19:42:30|30803.9|30712.9|30808.1|30717.1|30809.9|30718.9|30803.9|30712.9|30
1653939760000|2022-05-30 19:42:40|30808|30717|30808.9|30717.9|30809.8|30718.8|30808|30717|25
1653939770000|2022-05-30 19:42:50|30809.4|30718.4|30806.6|30715.6|30809.8|30718.8|30806.2|30715.2|24
1653939780000|2022-05-30 19:43:00|30806.9|30715.9|30786.6|30695.6|30806.9|30715.9|30786.6|30695.6|37
1653939790000|2022-05-30 19:43:10|30786.7|30695.7|30784.2|30693.2|30786.9|30695.9|30784.1|30693.1|26
1653939800000|2022-05-30 19:43:20|30783.9|30692.9|30783.4|30692.4|30784.5|30693.5|30783.2|30692.2|28
1653939810000|2022-05-30 19:43:30|30783.5|30692.5|30783.7|30692.7|30784.4|30693.4|30782.7|30691.7|25
1653939820000|2022-05-30 19:43:40|30784.4|30693.4|30785.6|30694.6|30785.6|30694.6|30782.1|30691.1|24
1653939830000|2022-05-30 19:43:50|30782.1|30691.1|30773.5|30682.5|30783.9|30692.9|30770|30679|30
1653939840000|2022-05-30 19:44:00|30774.3|30683.3|30783.8|30692.8|30785.3|30694.3|30774.2|30683.2|27
1653939850000|2022-05-30 19:44:10|30783.4|30692.4|30781.1|30690.1|30784.2|30693.2|30780.4|30689.4|32
1653939860000|2022-05-30 19:44:20|30781.2|30690.2|30766.5|30675.5|30781.4|30690.4|30766.3|30675.3|35
1653939870000|2022-05-30 19:44:30|30762.6|30671.6|30755.8|30664.8|30762.6|30671.6|30755.2|30664.2|28
1653939880000|2022-05-30 19:44:40|30755.4|30664.4|30740.7|30649.7|30755.4|30664.4|30740.7|30649.7|29
1653939890000|2022-05-30 19:44:50|30740|30649|30729.6|30638.6|30740.5|30649.5|30729.5|30638.5|21
1653939900000|2022-05-30 19:45:00|30729.5|30638.5|30729.1|30638.1|30730.1|30639.1|30728.7|30637.7|16
1653939910000|2022-05-30 19:45:10|30729.2|30638.2|30729.5|30638.5|30729.7|30638.7|30729.1|30638.1|11
1653939920000|2022-05-30 19:45:20|30729.4|30638.4|30733.7|30642.7|30733.7|30642.7|30727.5|30636.5|10
1653939930000|2022-05-30 19:45:30|30733.1|30642.1|30732.3|30641.3|30739.6|30648.6|30732.1|30641.1|23
1653939940000|2022-05-30 19:45:40|30732.2|30641.2|30731.1|30640.1|30732.4|30641.4|30730.7|30639.7|14
1653939950000|2022-05-30 19:45:50|30730.9|30639.9|30729.2|30638.2|30730.9|30639.9|30729|30638|11
1653939960000|2022-05-30 19:46:00|30729.1|30638.1|30728.2|30637.2|30732.7|30641.7|30728.2|30637.2|27
1653939970000|2022-05-30 19:46:10|30728.3|30637.3|30727.7|30636.7|30731|30640|30723.1|30632.1|23
1653939980000|2022-05-30 19:46:20|30727.5|30636.5|30728.6|30637.6|30729.3|30638.3|30727.5|30636.5|13
1653939990000|2022-05-30 19:46:30|30730.3|30639.3|30729.3|30638.3|30730.3|30639.3|30727.7|30636.7|16
1653940000000|2022-05-30 19:46:40|30730.1|30639.1|30730.1|30639.1|30730.1|30639.1|30729.2|30638.2|3
1653940010000|2022-05-30 19:46:50|30728.2|30637.2|30726.1|30635.1|30730.6|30639.6|30725.6|30634.6|25
1653940020000|2022-05-30 19:47:00|30727.2|30636.2|30727.6|30636.6|30729.4|30638.4|30726|30635|28
1653940030000|2022-05-30 19:47:10|30727.8|30636.8|30723.9|30632.9|30727.8|30636.8|30723.3|30632.3|17
1653940040000|2022-05-30 19:47:20|30725.3|30634.3|30727.6|30636.6|30727.6|30636.6|30724|30633|16
1653940050000|2022-05-30 19:47:30|30728.5|30637.5|30733.2|30642.2|30733.2|30642.2|30723.9|30632.9|23
1653940060000|2022-05-30 19:47:40|30733.3|30642.3|30731.4|30640.4|30733.6|30642.6|30729.9|30638.9|19
1653940070000|2022-05-30 19:47:50|30731.2|30640.2|30726.2|30635.2|30732.4|30641.4|30726.2|30635.2|19
1653940080000|2022-05-30 19:48:00|30727.7|30636.7|30721.6|30630.6|30727.7|30636.7|30720.4|30629.4|23
1653940090000|2022-05-30 19:48:10|30721.7|30630.7|30721.6|30630.6|30722.6|30631.6|30719.5|30628.5|18
1653940100000|2022-05-30 19:48:20|30722.4|30631.4|30719|30628|30722.4|30631.4|30719|30628|4
1653940110000|2022-05-30 19:48:30|30722.4|30631.4|30721.4|30630.4|30722.5|30631.5|30719.3|30628.3|15
1653940120000|2022-05-30 19:48:40|30722.1|30631.1|30726.7|30635.7|30727.5|30636.5|30719.5|30628.5|18
1653940130000|2022-05-30 19:48:50|30726.6|30635.6|30726|30635|30726.8|30635.8|30725.8|30634.8|21
1653940140000|2022-05-30 19:49:00|30726.3|30635.3|30726.8|30635.8|30726.8|30635.8|30725.7|30634.7|24
1653940150000|2022-05-30 19:49:10|30726.1|30635.1|30719.5|30628.5|30726.9|30635.9|30719.1|30628.1|18
1653940160000|2022-05-30 19:49:20|30719.6|30628.6|30714.2|30623.2|30719.6|30628.6|30712.7|30621.7|18
1653940170000|2022-05-30 19:49:30|30714|30623|30686.4|30595.4|30715.2|30624.2|30680.8|30589.8|30
1653940180000|2022-05-30 19:49:40|30686.1|30595.1|30654.1|30563.1|30688.9|30597.9|30650.5|30559.5|39
1653940190000|2022-05-30 19:49:50|30659.6|30568.6|30650.8|30559.8|30666|30575|30643.7|30552.7|39
1653940200000|2022-05-30 19:50:00|30651.7|30560.7|30650.7|30559.7|30660.6|30569.6|30648.6|30557.6|35
1653940210000|2022-05-30 19:50:10|30651.4|30560.4|30655.4|30564.4|30655.5|30564.5|30649.5|30558.5|32
1653940220000|2022-05-30 19:50:20|30655.5|30564.5|30655.3|30564.3|30656.8|30565.8|30652.7|30561.7|32
1653940230000|2022-05-30 19:50:30|30653.5|30562.5|30653|30562|30655.4|30564.4|30652.8|30561.8|15
1653940240000|2022-05-30 19:50:40|30652.9|30561.9|30652.4|30561.4|30652.9|30561.9|30648.2|30557.2|34
1653940250000|2022-05-30 19:50:50|30653.5|30562.5|30654.2|30563.2|30655.9|30564.9|30650.9|30559.9|31
1653940260000|2022-05-30 19:51:00|30653.9|30562.9|30634.2|30543.2|30656.1|30565.1|30634.2|30543.2|33
1653940270000|2022-05-30 19:51:10|30633.3|30542.3|30627|30536|30637.4|30546.4|30626.6|30535.6|28
1653940280000|2022-05-30 19:51:20|30632.6|30541.6|30632.3|30541.3|30634.9|30543.9|30629.7|30538.7|35
1653940290000|2022-05-30 19:51:30|30628|30537|30616.7|30525.7|30633.2|30542.2|30616.7|30525.7|31
1653940300000|2022-05-30 19:51:40|30620.5|30529.5|30625.4|30534.4|30625.5|30534.5|30614.8|30523.8|26
1653940310000|2022-05-30 19:51:50|30625.5|30534.5|30617.9|30526.9|30628.3|30537.3|30609.4|30518.4|36
1653940320000|2022-05-30 19:52:00|30616.4|30525.4|30617.3|30526.3|30618.6|30527.6|30609.5|30518.5|35
1653940330000|2022-05-30 19:52:10|30613.9|30522.9|30623.4|30532.4|30627.5|30536.5|30609.5|30518.5|36
1653940340000|2022-05-30 19:52:20|30629.8|30538.8|30631.4|30540.4|30637.1|30546.1|30625.1|30534.1|27
1653940350000|2022-05-30 19:52:30|30635.7|30544.7|30632.6|30541.6|30637.9|30546.9|30631.4|30540.4|33
1653940360000|2022-05-30 19:52:40|30635.3|30544.3|30626.4|30535.4|30635.3|30544.3|30623.7|30532.7|27
1653940370000|2022-05-30 19:52:50|30625|30534|30626.4|30535.4|30627.9|30536.9|30624.2|30533.2|20
1653940380000|2022-05-30 19:53:00|30626.5|30535.5|30621.2|30530.2|30630|30539|30621.2|30530.2|20
1653940390000|2022-05-30 19:53:10|30621.7|30530.7|30621|30530|30622.7|30531.7|30614.2|30523.2|31
1653940400000|2022-05-30 19:53:20|30618.8|30527.8|30629.7|30538.7|30629.7|30538.7|30618.2|30527.2|32
1653940410000|2022-05-30 19:53:30|30627.3|30536.3|30624.3|30533.3|30631.6|30540.6|30624.2|30533.2|28
1653940420000|2022-05-30 19:53:40|30623.5|30532.5|30628.7|30537.7|30629.8|30538.8|30623.5|30532.5|25
1653940430000|2022-05-30 19:53:50|30629.1|30538.1|30625.4|30534.4|30629.3|30538.3|30623.9|30532.9|32
1653940440000|2022-05-30 19:54:00|30627.1|30536.1|30632.5|30541.5|30635|30544|30627.1|30536.1|24
1653940450000|2022-05-30 19:54:10|30627.3|30536.3|30632.4|30541.4|30641.4|30550.4|30625.4|30534.4|26
1653940460000|2022-05-30 19:54:20|30637.3|30546.3|30648.6|30557.6|30648.8|30557.8|30631.4|30540.4|34
1653940470000|2022-05-30 19:54:30|30640.9|30549.9|30648.9|30557.9|30653|30562|30640.9|30549.9|24
1653940480000|2022-05-30 19:54:40|30649.9|30558.9|30641|30550|30651.2|30560.2|30641|30550|17
1653940490000|2022-05-30 19:54:50|30651.6|30560.6|30652.3|30561.3|30652.3|30561.3|30637.4|30546.4|20
1653940500000|2022-05-30 19:55:00|30643.9|30552.9|30647.1|30556.1|30653.4|30562.4|30638.6|30547.6|29
1653940510000|2022-05-30 19:55:10|30647|30556|30647.6|30556.6|30647.6|30556.6|30638.6|30547.6|12
1653940520000|2022-05-30 19:55:20|30647.7|30556.7|30658.6|30567.6|30659.4|30568.4|30643.6|30552.6|20
1653940530000|2022-05-30 19:55:30|30651.8|30560.8|30653.2|30562.2|30659.9|30568.9|30645.9|30554.9|26
1653940540000|2022-05-30 19:55:40|30659.8|30568.8|30655.4|30564.4|30665|30574|30651.9|30560.9|19
1653940550000|2022-05-30 19:55:50|30656.3|30565.3|30662.1|30571.1|30666.2|30575.2|30655.3|30564.3|19
1653940560000|2022-05-30 19:56:00|30663.1|30572.1|30662.1|30571.1|30670.5|30579.5|30662.1|30571.1|15
1653940570000|2022-05-30 19:56:10|30666.4|30575.4|30668.1|30577.1|30668.3|30577.3|30666.4|30575.4|5
1653940580000|2022-05-30 19:56:20|30668.5|30577.5|30668.5|30577.5|30668.8|30577.8|30668.1|30577.1|15
1653940590000|2022-05-30 19:56:30|30668.8|30577.8|30675.5|30584.5|30682.8|30591.8|30668.1|30577.1|18
1653940600000|2022-05-30 19:56:40|30679.7|30588.7|30681.9|30590.9|30693.2|30602.2|30673.6|30582.6|23
1653940610000|2022-05-30 19:56:50|30682|30591|30691.4|30600.4|30691.4|30600.4|30673.6|30582.6|16
1653940620000|2022-05-30 19:57:00|30690.7|30599.7|30688.7|30597.7|30691.4|30600.4|30687.7|30596.7|16
1653940630000|2022-05-30 19:57:10|30688.3|30597.3|30688.3|30597.3|30688.6|30597.6|30688.3|30597.3|8
1653940640000|2022-05-30 19:57:20|30688.4|30597.4|30679|30588|30688.4|30597.4|30679|30588|8
1653940650000|2022-05-30 19:57:30|30679.1|30588.1|30666.8|30575.8|30679.2|30588.2|30666.8|30575.8|17
1653940660000|2022-05-30 19:57:40|30668|30577|30665.5|30574.5|30668|30577|30665.1|30574.1|27
1653940670000|2022-05-30 19:57:50|30666.2|30575.2|30680.9|30589.9|30685.6|30594.6|30666.1|30575.1|32
1653940680000|2022-05-30 19:58:00|30681.7|30590.7|30682.4|30591.4|30685.8|30594.8|30680.9|30589.9|19
1653940690000|2022-05-30 19:58:10|30681.2|30590.2|30685|30594|30685|30594|30680.9|30589.9|15
1653940700000|2022-05-30 19:58:20|30685.6|30594.6|30682.7|30591.7|30690.2|30599.2|30681.9|30590.9|28
1653940710000|2022-05-30 19:58:30|30682.8|30591.8|30682.6|30591.6|30682.8|30591.8|30679.9|30588.9|13
1653940720000|2022-05-30 19:58:40|30682.7|30591.7|30683.1|30592.1|30684.5|30593.5|30682.6|30591.6|20
1653940730000|2022-05-30 19:58:50|30683.4|30592.4|30683.5|30592.5|30684.5|30593.5|30682.6|30591.6|10
1653940740000|2022-05-30 19:59:00|30682.6|30591.6|30685.4|30594.4|30685.4|30594.4|30682.6|30591.6|11
1653940750000|2022-05-30 19:59:10|30682.9|30591.9|30686.9|30595.9|30688.2|30597.2|30682.6|30591.6|19
1653940760000|2022-05-30 19:59:20|30685|30594|30680.2|30589.2|30686.9|30595.9|30680.2|30589.2|16
1653940770000|2022-05-30 19:59:30|30682.2|30591.2|30671.7|30580.7|30682.2|30591.2|30671.5|30580.5|29
1653940780000|2022-05-30 19:59:40|30671.8|30580.8|30671.8|30580.8|30673.5|30582.5|30670.9|30579.9|31
1653940790000|2022-05-30 19:59:50|30671.5|30580.5|30667.9|30576.9|30672.4|30581.4|30667.9|30576.9|23
1653940800000|2022-05-30 20:00:00|30668.3|30577.3|30668.4|30577.4|30670.5|30579.5|30667.8|30576.8|25
1653940810000|2022-05-30 20:00:10|30668.9|30577.9|30659.4|30568.4|30669.5|30578.5|30659.4|30568.4|28
1653940820000|2022-05-30 20:00:20|30660.4|30569.4|30653.5|30562.5|30660.4|30569.4|30653.5|30562.5|20
1653940830000|2022-05-30 20:00:30|30656|30565|30647.9|30556.9|30656|30565|30647.1|30556.1|26
1653940840000|2022-05-30 20:00:40|30647.6|30556.6|30655.3|30564.3|30656.5|30565.5|30646.5|30555.5|27
1653940850000|2022-05-30 20:00:50|30655.9|30564.9|30663.1|30572.1|30669.7|30578.7|30655.9|30564.9|28
1653940860000|2022-05-30 20:01:00|30665.9|30574.9|30663|30572|30671.4|30580.4|30659.1|30568.1|30
1653940870000|2022-05-30 20:01:10|30663.1|30572.1|30655.3|30564.3|30663.1|30572.1|30655.3|30564.3|18
1653940880000|2022-05-30 20:01:20|30634.9|30543.9|30626.3|30535.3|30637.2|30546.2|30616.1|30525.1|38
1653940890000|2022-05-30 20:01:30|30626.4|30535.4|30618.3|30527.3|30634.1|30543.1|30607.9|30516.9|35
1653940900000|2022-05-30 20:01:40|30617.7|30526.7|30630.2|30539.2|30630.5|30539.5|30617.6|30526.6|30
1653940910000|2022-05-30 20:01:50|30630.1|30539.1|30636.4|30545.4|30639.6|30548.6|30628.6|30537.6|34
1653940920000|2022-05-30 20:02:00|30636.9|30545.9|30616.5|30525.5|30638.4|30547.4|30608|30517|34
1653940930000|2022-05-30 20:02:10|30616.2|30525.2|30605.8|30514.8|30617.7|30526.7|30591.8|30500.8|35
1653940940000|2022-05-30 20:02:20|30604.9|30513.9|30595.2|30504.2|30606.6|30515.6|30590.2|30499.2|34
1653940950000|2022-05-30 20:02:30|30595.5|30504.5|30601.3|30510.3|30619.1|30528.1|30594|30503|34
1653940960000|2022-05-30 20:02:40|30600.5|30509.5|30596.4|30505.4|30603.3|30512.3|30592.8|30501.8|37
1653940970000|2022-05-30 20:02:50|30594.4|30503.4|30592.8|30501.8|30594.8|30503.8|30588.8|30497.8|30
1653940980000|2022-05-30 20:03:00|30592.6|30501.6|30613.2|30522.2|30614.1|30523.1|30589.6|30498.6|32
1653940990000|2022-05-30 20:03:10|30613.5|30522.5|30612.5|30521.5|30615.2|30524.2|30610|30519|32
1653941000000|2022-05-30 20:03:20|30611.9|30520.9|30621.7|30530.7|30624.2|30533.2|30611.9|30520.9|27
1653941010000|2022-05-30 20:03:30|30619.9|30528.9|30619.8|30528.8|30620.8|30529.8|30617|30526|30
1653941020000|2022-05-30 20:03:40|30620.3|30529.3|30620.9|30529.9|30623.4|30532.4|30619.7|30528.7|18
1653941030000|2022-05-30 20:03:50|30622.3|30531.3|30626.3|30535.3|30627.1|30536.1|30621.5|30530.5|22
1653941040000|2022-05-30 20:04:00|30626.6|30535.6|30629.6|30538.6|30629.6|30538.6|30626.6|30535.6|17
1653941050000|2022-05-30 20:04:10|30629.4|30538.4|30616.7|30525.7|30629.4|30538.4|30616.5|30525.5|19
1653941060000|2022-05-30 20:04:20|30616.9|30525.9|30622.8|30531.8|30622.8|30531.8|30616.9|30525.9|16
1653941070000|2022-05-30 20:04:30|30624.8|30533.8|30623.6|30532.6|30624.8|30533.8|30618.5|30527.5|14
1653941080000|2022-05-30 20:04:40|30623.8|30532.8|30624.1|30533.1|30625.3|30534.3|30623.4|30532.4|5
1653941090000|2022-05-30 20:04:50|30623.8|30532.8|30625|30534|30626.9|30535.9|30623.5|30532.5|24
1653941100000|2022-05-30 20:05:00|30626.1|30535.1|30624.6|30533.6|30626.1|30535.1|30623.8|30532.8|20
1653941110000|2022-05-30 20:05:10|30624.8|30533.8|30624.4|30533.4|30629.4|30538.4|30623.5|30532.5|28
1653941120000|2022-05-30 20:05:20|30623.5|30532.5|30624.8|30533.8|30628|30537|30623.5|30532.5|28
1653941130000|2022-05-30 20:05:30|30624.2|30533.2|30625.6|30534.6|30627.6|30536.6|30624.2|30533.2|21
1653941140000|2022-05-30 20:05:40|30626|30535|30627.5|30536.5|30629.6|30538.6|30625.2|30534.2|25
1653941150000|2022-05-30 20:05:50|30627.8|30536.8|30627.9|30536.9|30629.1|30538.1|30627.5|30536.5|10
1653941160000|2022-05-30 20:06:00|30628.6|30537.6|30636.9|30545.9|30650.3|30559.3|30628.6|30537.6|32
1653941170000|2022-05-30 20:06:10|30642.8|30551.8|30647.9|30556.9|30647.9|30556.9|30635.4|30544.4|18
1653941180000|2022-05-30 20:06:20|30646.3|30555.3|30635.4|30544.4|30648.3|30557.3|30635.4|30544.4|22
1653941190000|2022-05-30 20:06:30|30636|30545|30635.4|30544.4|30639.3|30548.3|30635.4|30544.4|19
1653941200000|2022-05-30 20:06:40|30636.1|30545.1|30643.1|30552.1|30643.1|30552.1|30635.4|30544.4|7
1653941210000|2022-05-30 20:06:50|30642.2|30551.2|30647.9|30556.9|30651.3|30560.3|30641.6|30550.6|20
1653941220000|2022-05-30 20:07:00|30648.7|30557.7|30647.6|30556.6|30651.6|30560.6|30647.4|30556.4|24
1653941230000|2022-05-30 20:07:10|30648.4|30557.4|30663.8|30572.8|30663.8|30572.8|30647.6|30556.6|5
1653941240000|2022-05-30 20:07:20|30662.3|30571.3|30656.4|30565.4|30665|30574|30656.1|30565.1|11
1653941250000|2022-05-30 20:07:30|30666|30575|30666.9|30575.9|30668.7|30577.7|30666|30575|26
1653941260000|2022-05-30 20:07:40|30668.8|30577.8|30666.3|30575.3|30669.9|30578.9|30666.3|30575.3|13
1653941270000|2022-05-30 20:07:50|30672.8|30581.8|30687.8|30596.8|30687.8|30596.8|30667.5|30576.5|19
1653941280000|2022-05-30 20:08:00|30681.2|30590.2|30677.4|30586.4|30684.7|30593.7|30675.3|30584.3|36
1653941290000|2022-05-30 20:08:10|30680.8|30589.8|30684.6|30593.6|30692.5|30601.5|30679.3|30588.3|28
1653941300000|2022-05-30 20:08:20|30685.2|30594.2|30687|30596|30687.9|30596.9|30676.9|30585.9|32
1653941310000|2022-05-30 20:08:30|30680.2|30589.2|30688.3|30597.3|30688.9|30597.9|30680.2|30589.2|26
1653941320000|2022-05-30 20:08:40|30685|30594|30686.6|30595.6|30689|30598|30682.4|30591.4|28
1653941330000|2022-05-30 20:08:50|30686.5|30595.5|30683.9|30592.9|30689.4|30598.4|30682.7|30591.7|28
1653941340000|2022-05-30 20:09:00|30683.8|30592.8|30683.8|30592.8|30690|30599|30683.8|30592.8|25
1653941350000|2022-05-30 20:09:10|30688.2|30597.2|30688.1|30597.1|30696.2|30605.2|30683.8|30592.8|25
1653941360000|2022-05-30 20:09:20|30686.2|30595.2|30690.7|30599.7|30690.7|30599.7|30683.8|30592.8|14
1653941370000|2022-05-30 20:09:30|30685.5|30594.5|30697|30606|30704.1|30613.1|30683.8|30592.8|16
1653941380000|2022-05-30 20:09:40|30698.7|30607.7|30693|30602|30709.3|30618.3|30688.4|30597.4|19
1653941390000|2022-05-30 20:09:50|30691.4|30600.4|30703.2|30612.2|30703.2|30612.2|30691.4|30600.4|23
1653941400000|2022-05-30 20:10:00|30702.6|30611.6|30703|30612|30703|30612|30700.4|30609.4|26
1653941410000|2022-05-30 20:10:10|30702.4|30611.4|30718.6|30627.6|30722|30631|30702.4|30611.4|28
1653941420000|2022-05-30 20:10:20|30722.8|30631.8|30723.2|30632.2|30725.2|30634.2|30717|30626|30
1653941430000|2022-05-30 20:10:30|30722.8|30631.8|30724.9|30633.9|30725|30634|30720.4|30629.4|30
1653941440000|2022-05-30 20:10:40|30724.6|30633.6|30727.9|30636.9|30728.1|30637.1|30724.6|30633.6|24
1653941450000|2022-05-30 20:10:50|30727|30636|30728.4|30637.4|30728.9|30637.9|30726.4|30635.4|19
1653941460000|2022-05-30 20:11:00|30728.5|30637.5|30728.1|30637.1|30744.3|30653.3|30724.4|30633.4|35
1653941470000|2022-05-30 20:11:10|30728.8|30637.8|30734.6|30643.6|30734.9|30643.9|30727|30636|29
1653941480000|2022-05-30 20:11:20|30734.5|30643.5|30732.6|30641.6|30735.3|30644.3|30730.5|30639.5|27
1653941490000|2022-05-30 20:11:30|30735.3|30644.3|30734.6|30643.6|30737.2|30646.2|30730.6|30639.6|22
1653941500000|2022-05-30 20:11:40|30736.3|30645.3|30757.4|30666.4|30757.4|30666.4|30731.6|30640.6|32
1653941510000|2022-05-30 20:11:50|30758|30667|30758.3|30667.3|30762.3|30671.3|30751.5|30660.5|36
1653941520000|2022-05-30 20:12:00|30764.8|30673.8|30784|30693|30784.2|30693.2|30755.6|30664.6|31
1653941530000|2022-05-30 20:12:10|30782.3|30691.3|30783.2|30692.2|30790.4|30699.4|30779.6|30688.6|39
1653941540000|2022-05-30 20:12:20|30783.6|30692.6|30791.1|30700.1|30793.1|30702.1|30782.6|30691.6|34
1653941550000|2022-05-30 20:12:30|30791.4|30700.4|30793|30702|30793.6|30702.6|30790.6|30699.6|33
1653941560000|2022-05-30 20:12:40|30792.7|30701.7|30785.3|30694.3|30796.8|30705.8|30783.5|30692.5|32
1653941570000|2022-05-30 20:12:50|30785.7|30694.7|30781.2|30690.2|30785.7|30694.7|30778.8|30687.8|36
1653941580000|2022-05-30 20:13:00|30778.7|30687.7|30771.8|30680.8|30779.9|30688.9|30762.4|30671.4|33
1653941590000|2022-05-30 20:13:10|30762.4|30671.4|30759.3|30668.3|30771.8|30680.8|30758.1|30667.1|25
1653941600000|2022-05-30 20:13:20|30760.6|30669.6|30779.7|30688.7|30779.7|30688.7|30760.4|30669.4|36
1653941610000|2022-05-30 20:13:30|30777.8|30686.8|30788.8|30697.8|30791.3|30700.3|30777.8|30686.8|35
1653941620000|2022-05-30 20:13:40|30787.3|30696.3|30787|30696|30791.5|30700.5|30784.8|30693.8|32
1653941630000|2022-05-30 20:13:50|30787.1|30696.1|30787.6|30696.6|30788.3|30697.3|30783.5|30692.5|34
1653941640000|2022-05-30 20:14:00|30788|30697|30787.5|30696.5|30788|30697|30785.3|30694.3|29
1653941650000|2022-05-30 20:14:10|30786.2|30695.2|30786.5|30695.5|30787.2|30696.2|30784|30693|30
1653941660000|2022-05-30 20:14:20|30786.4|30695.4|30791.5|30700.5|30791.5|30700.5|30781.7|30690.7|29
1653941670000|2022-05-30 20:14:30|30790.3|30699.3|30788.5|30697.5|30792.7|30701.7|30786.8|30695.8|24
1653941680000|2022-05-30 20:14:40|30788.7|30697.7|30785.4|30694.4|30791|30700|30785.4|30694.4|25
1653941690000|2022-05-30 20:14:50|30785.8|30694.8|30784.7|30693.7|30785.8|30694.8|30784|30693|19
1653941700000|2022-05-30 20:15:00|30783.8|30692.8|30797.2|30706.2|30799.1|30708.1|30783.8|30692.8|29
1653941710000|2022-05-30 20:15:10|30797.3|30706.3|30800|30709|30801.5|30710.5|30796.9|30705.9|22
1653941720000|2022-05-30 20:15:20|30801.8|30710.8|30805.1|30714.1|30805.1|30714.1|30801.8|30710.8|12
1653941730000|2022-05-30 20:15:30|30805.4|30714.4|30824.8|30733.8|30827.3|30736.3|30805.2|30714.2|33
1653941740000|2022-05-30 20:15:40|30825|30734|30826.8|30735.8|30828.2|30737.2|30822.2|30731.2|35
1653941750000|2022-05-30 20:15:50|30826.9|30735.9|30826.9|30735.9|30827.1|30736.1|30824.4|30733.4|27
1653941760000|2022-05-30 20:16:00|30826.5|30735.5|30834.6|30743.6|30835.3|30744.3|30824.7|30733.7|34
1653941770000|2022-05-30 20:16:10|30835.2|30744.2|30846|30755|30850.7|30759.7|30835.2|30744.2|36
1653941780000|2022-05-30 20:16:20|30851.4|30760.4|30846.8|30755.8|30851.4|30760.4|30846.8|30755.8|28
1653941790000|2022-05-30 20:16:30|30846.5|30755.5|30833.9|30742.9|30846.5|30755.5|30832|30741|31
1653941800000|2022-05-30 20:16:40|30834.5|30743.5|30832.3|30741.3|30840.6|30749.6|30830.8|30739.8|23
1653941810000|2022-05-30 20:16:50|30831.7|30740.7|30835|30744|30836.9|30745.9|30827.9|30736.9|24
1653941820000|2022-05-30 20:17:00|30829.7|30738.7|30850.5|30759.5|30850.5|30759.5|30829.7|30738.7|21
1653941830000|2022-05-30 20:17:10|30848.9|30757.9|30846.5|30755.5|30850.5|30759.5|30845.3|30754.3|29
1653941840000|2022-05-30 20:17:20|30846.6|30755.6|30861.8|30770.8|30861.8|30770.8|30845.5|30754.5|30
1653941850000|2022-05-30 20:17:30|30858.9|30767.9|30869.7|30778.7|30879.1|30788.1|30851.4|30760.4|33
1653941860000|2022-05-30 20:17:40|30868.1|30777.1|30893.1|30802.1|30899.4|30808.4|30867.4|30776.4|31
1653941870000|2022-05-30 20:17:50|30894.1|30803.1|30862.5|30771.5|30894.1|30803.1|30860.8|30769.8|32
1653941880000|2022-05-30 20:18:00|30866.9|30775.9|30882.5|30791.5|30888.6|30797.6|30866.9|30775.9|29
1653941890000|2022-05-30 20:18:10|30882.3|30791.3|30888.8|30797.8|30891.3|30800.3|30875.9|30784.9|27
1653941900000|2022-05-30 20:18:20|30890.3|30799.3|30915.6|30824.6|30918.1|30827.1|30889.5|30798.5|37
1653941910000|2022-05-30 20:18:30|30915.8|30824.8|30915.3|30824.3|30960.8|30869.8|30913.3|30822.3|39
1653941920000|2022-05-30 20:18:40|30910.9|30819.9|30905.6|30814.6|30910.9|30819.9|30892|30801|39
1653941930000|2022-05-30 20:18:50|30910.5|30819.5|30920.9|30829.9|30930.3|30839.3|30910.5|30819.5|38
1653941940000|2022-05-30 20:19:00|30921.5|30830.5|30926.2|30835.2|30928.3|30837.3|30920|30829|32
1653941950000|2022-05-30 20:19:10|30924.4|30833.4|30922.3|30831.3|30926.2|30835.2|30921.7|30830.7|29
1653941960000|2022-05-30 20:19:20|30920.5|30829.5|30898.2|30807.2|30920.5|30829.5|30896.4|30805.4|33
1653941970000|2022-05-30 20:19:30|30898.3|30807.3|30898.8|30807.8|30900|30809|30896.5|30805.5|34
1653941980000|2022-05-30 20:19:40|30899.3|30808.3|30899.3|30808.3|30900.1|30809.1|30897.1|30806.1|28
1653941990000|2022-05-30 20:19:50|30899.2|30808.2|30899.4|30808.4|30901.1|30810.1|30897.2|30806.2|30
1653942000000|2022-05-30 20:20:00|30900|30809|30912.6|30821.6|30915.9|30824.9|30900|30809|34
1653942010000|2022-05-30 20:20:10|30912.5|30821.5|30913.5|30822.5|30913.5|30822.5|30910.3|30819.3|24
1653942020000|2022-05-30 20:20:20|30914|30823|30891.2|30800.2|30914|30823|30890|30799|24
1653942030000|2022-05-30 20:20:30|30890.8|30799.8|30857.5|30766.5|30892.2|30801.2|30855.4|30764.4|38
1653942040000|2022-05-30 20:20:40|30857|30766|30869.1|30778.1|30872.5|30781.5|30856.7|30765.7|36
1653942050000|2022-05-30 20:20:50|30869|30778|30864.2|30773.2|30870.7|30779.7|30862.4|30771.4|31
1653942060000|2022-05-30 20:21:00|30865.7|30774.7|30861.5|30770.5|30866.1|30775.1|30857.9|30766.9|31
1653942070000|2022-05-30 20:21:10|30861.2|30770.2|30845.2|30754.2|30861.3|30770.3|30845.2|30754.2|37
1653942080000|2022-05-30 20:21:20|30842.6|30751.6|30855.3|30764.3|30858.6|30767.6|30834.3|30743.3|36
1653942090000|2022-05-30 20:21:30|30854.1|30763.1|30850.4|30759.4|30859|30768|30849.7|30758.7|26
1653942100000|2022-05-30 20:21:40|30849.3|30758.3|30833.1|30742.1|30849.3|30758.3|30827.9|30736.9|37
1653942110000|2022-05-30 20:21:50|30831.5|30740.5|30838.8|30747.8|30839.6|30748.6|30828.4|30737.4|34
1653942120000|2022-05-30 20:22:00|30837.7|30746.7|30839.2|30748.2|30841.1|30750.1|30837.4|30746.4|30
1653942130000|2022-05-30 20:22:10|30841.6|30750.6|30854|30763|30866.1|30775.1|30841.6|30750.6|30
1653942140000|2022-05-30 20:22:20|30853.9|30762.9|30841.8|30750.8|30853.9|30762.9|30841.5|30750.5|30
1653942150000|2022-05-30 20:22:30|30841.5|30750.5|30840.9|30749.9|30843.1|30752.1|30837.4|30746.4|25
1653942160000|2022-05-30 20:22:40|30843.3|30752.3|30851.1|30760.1|30857.2|30766.2|30842.4|30751.4|18
1653942170000|2022-05-30 20:22:50|30850.5|30759.5|30841.3|30750.3|30850.5|30759.5|30841.1|30750.1|30
1653942180000|2022-05-30 20:23:00|30844.9|30753.9|30844.6|30753.6|30845.1|30754.1|30841.7|30750.7|30
1653942190000|2022-05-30 20:23:10|30844.7|30753.7|30843.4|30752.4|30846.8|30755.8|30841.5|30750.5|35
1653942200000|2022-05-30 20:23:20|30843.5|30752.5|30845.4|30754.4|30854.4|30763.4|30840.6|30749.6|27
1653942210000|2022-05-30 20:23:30|30843.9|30752.9|30857.2|30766.2|30858.2|30767.2|30843.9|30752.9|27
1653942220000|2022-05-30 20:23:40|30858.3|30767.3|30866.3|30775.3|30866.3|30775.3|30848.7|30757.7|29
1653942230000|2022-05-30 20:23:50|30865.1|30774.1|30864.1|30773.1|30865.3|30774.3|30855.1|30764.1|35
1653942240000|2022-05-30 20:24:00|30863.6|30772.6|30865.3|30774.3|30867.1|30776.1|30861.5|30770.5|36
1653942250000|2022-05-30 20:24:10|30865.2|30774.2|30862|30771|30865.3|30774.3|30860.1|30769.1|31
1653942260000|2022-05-30 20:24:20|30862.5|30771.5|30868.6|30777.6|30868.6|30777.6|30862|30771|34
1653942270000|2022-05-30 20:24:30|30867.4|30776.4|30921.4|30830.4|30926.4|30835.4|30863.2|30772.2|33
1653942280000|2022-05-30 20:24:40|30926|30835|31045.1|30954.1|31048.5|30957.5|30923.4|30832.4|37
1653942290000|2022-05-30 20:24:50|31055|30964|31230.6|31139.6|31230.6|31139.6|31055|30964|40
1653942300000|2022-05-30 20:25:00|31232.7|31141.7|31437.3|31346.3|31437.3|31346.3|31232.7|31141.7|40
1653942310000|2022-05-30 20:25:10|31440.1|31349.1|31234.3|31143.3|31440.1|31349.1|31230.5|31139.5|36
1653942320000|2022-05-30 20:25:20|31233.1|31142.1|31194.6|31103.6|31238.5|31147.5|31149.1|31058.1|40
1653942330000|2022-05-30 20:25:30|31197.2|31106.2|31207.4|31116.4|31254.5|31163.5|31196.4|31105.4|39
1653942340000|2022-05-30 20:25:40|31201.1|31110.1|31115.6|31024.6|31201.1|31110.1|31088.6|30997.6|40
1653942350000|2022-05-30 20:25:50|31108.9|31017.9|31167.5|31076.5|31167.5|31076.5|31108.9|31017.9|40
1653942360000|2022-05-30 20:26:00|31167.9|31076.9|31152.6|31061.6|31183.3|31092.3|31131.3|31040.3|40
1653942370000|2022-05-30 20:26:10|31148.1|31057.1|31090.6|30999.6|31148.1|31057.1|31085|30994|37
1653942380000|2022-05-30 20:26:20|31092.7|31001.7|31168.6|31077.6|31169.8|31078.8|31092.7|31001.7|40
1653942390000|2022-05-30 20:26:30|31168.3|31077.3|31154.2|31063.2|31168.3|31077.3|31133.2|31042.2|39
1653942400000|2022-05-30 20:26:40|31155.2|31064.2|31182.9|31091.9|31186.2|31095.2|31155|31064|40
1653942410000|2022-05-30 20:26:50|31186.2|31095.2|31202.9|31111.9|31212.8|31121.8|31176.8|31085.8|39
1653942420000|2022-05-30 20:27:00|31202.4|31111.4|31205.1|31114.1|31212.6|31121.6|31191.6|31100.6|40
1653942430000|2022-05-30 20:27:10|31206|31115|31267.5|31176.5|31267.5|31176.5|31206|31115|40
1653942440000|2022-05-30 20:27:20|31269.5|31178.5|31246.8|31155.8|31286.7|31195.7|31246.8|31155.8|40
1653942450000|2022-05-30 20:27:30|31239.3|31148.3|31343.7|31252.7|31343.7|31252.7|31234.2|31143.2|40
1653942460000|2022-05-30 20:27:40|31338.5|31247.5|31322.2|31231.2|31341.4|31250.4|31316.9|31225.9|40
1653942470000|2022-05-30 20:27:50|31321.7|31230.7|31317.8|31226.8|31330.7|31239.7|31310.4|31219.4|38
1653942480000|2022-05-30 20:28:00|31317.6|31226.6|31321.7|31230.7|31326.2|31235.2|31314.4|31223.4|36
1653942490000|2022-05-30 20:28:10|31320.4|31229.4|31358.5|31267.5|31358.5|31267.5|31319.2|31228.2|38
1653942500000|2022-05-30 20:28:20|31359.7|31268.7|31327|31236|31373.5|31282.5|31323.7|31232.7|40
1653942510000|2022-05-30 20:28:30|31325.3|31234.3|31319.2|31228.2|31326.1|31235.1|31311.8|31220.8|40
1653942520000|2022-05-30 20:28:40|31319.5|31228.5|31322.8|31231.8|31324|31233|31315.6|31224.6|38
1653942530000|2022-05-30 20:28:50|31322.1|31231.1|31340.3|31249.3|31347.5|31256.5|31322.1|31231.1|32
1653942540000|2022-05-30 20:29:00|31341|31250|31322.9|31231.9|31343.8|31252.8|31322.9|31231.9|35
1653942550000|2022-05-30 20:29:10|31322.4|31231.4|31337|31246|31338.8|31247.8|31316.6|31225.6|30
1653942560000|2022-05-30 20:29:20|31336.9|31245.9|31317.1|31226.1|31336.9|31245.9|31313.8|31222.8|33
1653942570000|2022-05-30 20:29:30|31318.1|31227.1|31320.6|31229.6|31337|31246|31308.6|31217.6|39
1653942580000|2022-05-30 20:29:40|31319.7|31228.7|31316.2|31225.2|31326.6|31235.6|31316.2|31225.2|31
1653942590000|2022-05-30 20:29:50|31316.9|31225.9|31321.9|31230.9|31329.7|31238.7|31315.7|31224.7|31
1653942600000|2022-05-30 20:30:00|31322.1|31231.1|31302|31211|31322.1|31231.1|31302|31211|37
1653942610000|2022-05-30 20:30:10|31304|31213|31261.5|31170.5|31304.2|31213.2|31259.3|31168.3|38
1653942620000|2022-05-30 20:30:20|31259.1|31168.1|31241|31150|31263.6|31172.6|31238.7|31147.7|36
1653942630000|2022-05-30 20:30:30|31237.6|31146.6|31249.8|31158.8|31255.2|31164.2|31231.7|31140.7|39
1653942640000|2022-05-30 20:30:40|31249.5|31158.5|31224.5|31133.5|31249.5|31158.5|31222.9|31131.9|37
1653942650000|2022-05-30 20:30:50|31224.4|31133.4|31193.1|31102.1|31224.6|31133.6|31193.1|31102.1|38
1653942660000|2022-05-30 20:31:00|31195.7|31104.7|31169.3|31078.3|31196.4|31105.4|31165.5|31074.5|34
1653942670000|2022-05-30 20:31:10|31170.5|31079.5|31148.1|31057.1|31170.5|31079.5|31146.9|31055.9|37
1653942680000|2022-05-30 20:31:20|31144.7|31053.7|31153.6|31062.6|31170.9|31079.9|31143.3|31052.3|38
1653942690000|2022-05-30 20:31:30|31154.2|31063.2|31121.4|31030.4|31154.2|31063.2|31121.4|31030.4|39
1653942700000|2022-05-30 20:31:40|31122.3|31031.3|31130.5|31039.5|31134.6|31043.6|31120.8|31029.8|33
1653942710000|2022-05-30 20:31:50|31130.4|31039.4|31158.7|31067.7|31158.7|31067.7|31119.8|31028.8|36
1653942720000|2022-05-30 20:32:00|31159.2|31068.2|31246.3|31155.3|31246.3|31155.3|31155.9|31064.9|40
1653942730000|2022-05-30 20:32:10|31273.3|31182.3|31322.2|31231.2|31322.2|31231.2|31273.3|31182.3|38
1653942740000|2022-05-30 20:32:20|31324.2|31233.2|31314.8|31223.8|31355.1|31264.1|31297.7|31206.7|40
1653942750000|2022-05-30 20:32:30|31314.1|31223.1|31265.9|31174.9|31314.1|31223.1|31265.9|31174.9|39
1653942760000|2022-05-30 20:32:40|31265.6|31174.6|31281.6|31190.6|31281.6|31190.6|31250.9|31159.9|38
1653942770000|2022-05-30 20:32:50|31282|31191|31268.3|31177.3|31285.7|31194.7|31252.2|31161.2|39
1653942780000|2022-05-30 20:33:00|31274.8|31183.8|31241.5|31150.5|31280.4|31189.4|31241.5|31150.5|37
1653942790000|2022-05-30 20:33:10|31241.2|31150.2|31247.1|31156.1|31251.1|31160.1|31233.7|31142.7|36
1653942800000|2022-05-30 20:33:20|31247.5|31156.5|31277.5|31186.5|31280.8|31189.8|31247.5|31156.5|38
1653942810000|2022-05-30 20:33:30|31278.7|31187.7|31259.8|31168.8|31283|31192|31256.4|31165.4|38
1653942820000|2022-05-30 20:33:40|31260.2|31169.2|31249|31158|31263.6|31172.6|31249|31158|37
1653942830000|2022-05-30 20:33:50|31248.6|31157.6|31265.6|31174.6|31265.6|31174.6|31243.4|31152.4|39
1653942840000|2022-05-30 20:34:00|31265.1|31174.1|31255.8|31164.8|31272.9|31181.9|31255.8|31164.8|32
1653942850000|2022-05-30 20:34:10|31257.4|31166.4|31210.7|31119.7|31257.4|31166.4|31210.7|31119.7|38
1653942860000|2022-05-30 20:34:20|31204.8|31113.8|31205.4|31114.4|31214.7|31123.7|31199.5|31108.5|34
1653942870000|2022-05-30 20:34:30|31207.6|31116.6|31212.2|31121.2|31224.9|31133.9|31206.1|31115.1|39
1653942880000|2022-05-30 20:34:40|31212.9|31121.9|31212.5|31121.5|31213.7|31122.7|31206.7|31115.7|31
1653942890000|2022-05-30 20:34:50|31212|31121|31226.9|31135.9|31235.8|31144.8|31212|31121|31
1653942900000|2022-05-30 20:35:00|31227.1|31136.1|31209.6|31118.6|31228|31137|31207.1|31116.1|34
1653942910000|2022-05-30 20:35:10|31209.1|31118.1|31184.5|31093.5|31209.1|31118.1|31183.8|31092.8|31
1653942920000|2022-05-30 20:35:20|31183.2|31092.2|31183|31092|31183.2|31092.2|31167.4|31076.4|34
1653942930000|2022-05-30 20:35:30|31179.7|31088.7|31166.9|31075.9|31182.3|31091.3|31164|31073|33
1653942940000|2022-05-30 20:35:40|31167.6|31076.6|31169.6|31078.6|31170.2|31079.2|31166|31075|32
1653942950000|2022-05-30 20:35:50|31167.8|31076.8|31162.2|31071.2|31173.4|31082.4|31157.3|31066.3|32
1653942960000|2022-05-30 20:36:00|31162.7|31071.7|31149.7|31058.7|31162.9|31071.9|31149.2|31058.2|27
1653942970000|2022-05-30 20:36:10|31149.9|31058.9|31158.3|31067.3|31158.8|31067.8|31149.8|31058.8|27
1653942980000|2022-05-30 20:36:20|31158.2|31067.2|31141.3|31050.3|31158.2|31067.2|31140.5|31049.5|29
1653942990000|2022-05-30 20:36:30|31140.6|31049.6|31134|31043|31143.2|31052.2|31131.3|31040.3|36
1653943000000|2022-05-30 20:36:40|31137.7|31046.7|31138.8|31047.8|31142.1|31051.1|31136.7|31045.7|37
1653943010000|2022-05-30 20:36:50|31141.9|31050.9|31135.7|31044.7|31149.3|31058.3|31134.1|31043.1|35
1653943020000|2022-05-30 20:37:00|31135.5|31044.5|31125.1|31034.1|31136.1|31045.1|31124.3|31033.3|34
1653943030000|2022-05-30 20:37:10|31126.3|31035.3|31133.9|31042.9|31135.5|31044.5|31125.5|31034.5|29
1653943040000|2022-05-30 20:37:20|31137.2|31046.2|31169.2|31078.2|31181.4|31090.4|31137.2|31046.2|37
1653943050000|2022-05-30 20:37:30|31169.3|31078.3|31162.5|31071.5|31171.3|31080.3|31158.2|31067.2|34
1653943060000|2022-05-30 20:37:40|31163.7|31072.7|31173.5|31082.5|31174|31083|31162.4|31071.4|38
1653943070000|2022-05-30 20:37:50|31173.3|31082.3|31165.8|31074.8|31175.7|31084.7|31165.4|31074.4|30
1653943080000|2022-05-30 20:38:00|31161.3|31070.3|31154.9|31063.9|31161.3|31070.3|31151.9|31060.9|31
1653943090000|2022-05-30 20:38:10|31159.3|31068.3|31162.7|31071.7|31163.9|31072.9|31154.7|31063.7|30
1653943100000|2022-05-30 20:38:20|31165.4|31074.4|31176.9|31085.9|31177.3|31086.3|31165.4|31074.4|29
1653943110000|2022-05-30 20:38:30|31176.2|31085.2|31166.5|31075.5|31176.2|31085.2|31164.3|31073.3|31
1653943120000|2022-05-30 20:38:40|31166.6|31075.6|31174.4|31083.4|31176.3|31085.3|31166.6|31075.6|32
1653943130000|2022-05-30 20:38:50|31174.5|31083.5|31159.5|31068.5|31174.9|31083.9|31159.5|31068.5|32
1653943140000|2022-05-30 20:39:00|31157.3|31066.3|31151.6|31060.6|31161.9|31070.9|31151.6|31060.6|31
1653943150000|2022-05-30 20:39:10|31151.5|31060.5|31140|31049|31152.7|31061.7|31139.6|31048.6|24
1653943160000|2022-05-30 20:39:20|31140.3|31049.3|31148.6|31057.6|31148.6|31057.6|31138.9|31047.9|21
1653943170000|2022-05-30 20:39:30|31149.8|31058.8|31146.2|31055.2|31150.6|31059.6|31146.2|31055.2|36
1653943180000|2022-05-30 20:39:40|31145|31054|31148.8|31057.8|31148.8|31057.8|31143.2|31052.2|22
1653943190000|2022-05-30 20:39:50|31149.1|31058.1|31156|31065|31159.4|31068.4|31149.1|31058.1|31
1653943200000|2022-05-30 20:40:00|31155.9|31064.9|31140.7|31049.7|31157.4|31066.4|31140.7|31049.7|31
1653943210000|2022-05-30 20:40:10|31139.3|31048.3|31140.2|31049.2|31141.4|31050.4|31139|31048|22
1653943220000|2022-05-30 20:40:20|31140.3|31049.3|31140.8|31049.8|31142.1|31051.1|31139.2|31048.2|26
1653943230000|2022-05-30 20:40:30|31139.9|31048.9|31127.6|31036.6|31140.8|31049.8|31127.6|31036.6|25
1653943240000|2022-05-30 20:40:40|31128.4|31037.4|31144|31053|31144|31053|31128.1|31037.1|27
1653943250000|2022-05-30 20:40:50|31139.5|31048.5|31142.9|31051.9|31143.3|31052.3|31139.2|31048.2|30
1653943260000|2022-05-30 20:41:00|31140.7|31049.7|31135|31044|31145.5|31054.5|31135|31044|28
1653943270000|2022-05-30 20:41:10|31133.7|31042.7|31136.7|31045.7|31143.1|31052.1|31133.5|31042.5|35
1653943280000|2022-05-30 20:41:20|31132.8|31041.8|31152.8|31061.8|31154.8|31063.8|31132.8|31041.8|24
1653943290000|2022-05-30 20:41:30|31153|31062|31212.8|31121.8|31212.8|31121.8|31153|31062|36
1653943300000|2022-05-30 20:41:40|31214.9|31123.9|31204.6|31113.6|31215.3|31124.3|31195.7|31104.7|39
1653943310000|2022-05-30 20:41:50|31204.7|31113.7|31196.7|31105.7|31204.9|31113.9|31190.3|31099.3|34
1653943320000|2022-05-30 20:42:00|31195.4|31104.4|31192.2|31101.2|31196.1|31105.1|31188|31097|30
1653943330000|2022-05-30 20:42:10|31191.7|31100.7|31209.3|31118.3|31217|31126|31190.2|31099.2|38
1653943340000|2022-05-30 20:42:20|31209|31118|31225.7|31134.7|31225.7|31134.7|31209|31118|30
1653943350000|2022-05-30 20:42:30|31225.1|31134.1|31209.5|31118.5|31229.4|31138.4|31206.9|31115.9|35
1653943360000|2022-05-30 20:42:40|31208.8|31117.8|31206.2|31115.2|31210.8|31119.8|31203.4|31112.4|31
1653943370000|2022-05-30 20:42:50|31207.3|31116.3|31211.6|31120.6|31212.5|31121.5|31206.2|31115.2|20
1653943380000|2022-05-30 20:43:00|31209.2|31118.2|31209.2|31118.2|31215.2|31124.2|31209.2|31118.2|22
1653943390000|2022-05-30 20:43:10|31212.5|31121.5|31233.5|31142.5|31233.8|31142.8|31209.2|31118.2|30
1653943400000|2022-05-30 20:43:20|31232.1|31141.1|31242.7|31151.7|31243.7|31152.7|31232.1|31141.1|32
1653943410000|2022-05-30 20:43:30|31242.1|31151.1|31255.1|31164.1|31255.2|31164.2|31240.2|31149.2|25
1653943420000|2022-05-30 20:43:40|31254.6|31163.6|31251.7|31160.7|31254.8|31163.8|31251.1|31160.1|21
1653943430000|2022-05-30 20:43:50|31251.8|31160.8|31249.6|31158.6|31252.9|31161.9|31245.2|31154.2|21
1653943440000|2022-05-30 20:44:00|31248.8|31157.8|31265.3|31174.3|31267.7|31176.7|31241.7|31150.7|24
1653943450000|2022-05-30 20:44:10|31266.2|31175.2|31275|31184|31275|31184|31265.3|31174.3|15
1653943460000|2022-05-30 20:44:20|31275.1|31184.1|31283.3|31192.3|31287.4|31196.4|31275.1|31184.1|24
1653943470000|2022-05-30 20:44:30|31283.5|31192.5|31271.1|31180.1|31295.9|31204.9|31271.1|31180.1|30
1653943480000|2022-05-30 20:44:40|31268.6|31177.6|31262.4|31171.4|31269.5|31178.5|31262.4|31171.4|31
1653943490000|2022-05-30 20:44:50|31260.6|31169.6|31267.8|31176.8|31269.4|31178.4|31260.6|31169.6|33
1653943500000|2022-05-30 20:45:00|31268.4|31177.4|31269.7|31178.7|31269.8|31178.8|31265.9|31174.9|29
1653943510000|2022-05-30 20:45:10|31269.6|31178.6|31272.6|31181.6|31288.5|31197.5|31267.6|31176.6|30
1653943520000|2022-05-30 20:45:20|31272.7|31181.7|31305.5|31214.5|31305.5|31214.5|31272.7|31181.7|32
1653943530000|2022-05-30 20:45:30|31305.6|31214.6|31294.6|31203.6|31308.4|31217.4|31294.2|31203.2|33
1653943540000|2022-05-30 20:45:40|31294.5|31203.5|31286.3|31195.3|31294.5|31203.5|31285|31194|35
1653943550000|2022-05-30 20:45:50|31284.1|31193.1|31270.4|31179.4|31286.2|31195.2|31267.9|31176.9|37
1653943560000|2022-05-30 20:46:00|31267.2|31176.2|31249.7|31158.7|31268.3|31177.3|31243.4|31152.4|34
1653943570000|2022-05-30 20:46:10|31245.9|31154.9|31232.7|31141.7|31247.9|31156.9|31232.7|31141.7|31
1653943580000|2022-05-30 20:46:20|31233.8|31142.8|31234.5|31143.5|31234.9|31143.9|31229.5|31138.5|29
1653943590000|2022-05-30 20:46:30|31232.7|31141.7|31233.9|31142.9|31234.1|31143.1|31231.4|31140.4|31
1653943600000|2022-05-30 20:46:40|31233.3|31142.3|31272.4|31181.4|31272.4|31181.4|31230.8|31139.8|36
1653943610000|2022-05-30 20:46:50|31274.8|31183.8|31273|31182|31278.8|31187.8|31271.8|31180.8|30
1653943620000|2022-05-30 20:47:00|31272.7|31181.7|31274.9|31183.9|31276.2|31185.2|31266.8|31175.8|34
1653943630000|2022-05-30 20:47:10|31274.6|31183.6|31288.4|31197.4|31288.4|31197.4|31273.9|31182.9|34
1653943640000|2022-05-30 20:47:20|31288.5|31197.5|31270.4|31179.4|31288.5|31197.5|31270.4|31179.4|29
1653943650000|2022-05-30 20:47:30|31269.4|31178.4|31269.3|31178.3|31270.3|31179.3|31262.7|31171.7|27
1653943660000|2022-05-30 20:47:40|31269.4|31178.4|31251|31160|31269.4|31178.4|31251|31160|28
1653943670000|2022-05-30 20:47:50|31251.8|31160.8|31242.9|31151.9|31251.9|31160.9|31242.9|31151.9|36
1653943680000|2022-05-30 20:48:00|31244|31153|31241.2|31150.2|31244.8|31153.8|31240.9|31149.9|21
1653943690000|2022-05-30 20:48:10|31242.3|31151.3|31245.4|31154.4|31246.9|31155.9|31240.7|31149.7|29
1653943700000|2022-05-30 20:48:20|31245.5|31154.5|31255.1|31164.1|31255.1|31164.1|31245.5|31154.5|26
1653943710000|2022-05-30 20:48:30|31257.6|31166.6|31257.6|31166.6|31259.8|31168.8|31255.5|31164.5|37
1653943720000|2022-05-30 20:48:40|31255.7|31164.7|31262.8|31171.8|31262.8|31171.8|31255.2|31164.2|33
1653943730000|2022-05-30 20:48:50|31260.3|31169.3|31258.5|31167.5|31260.6|31169.6|31255.4|31164.4|26
1653943740000|2022-05-30 20:49:00|31258.3|31167.3|31263.1|31172.1|31263.4|31172.4|31256|31165|32
1653943750000|2022-05-30 20:49:10|31263.2|31172.2|31271|31180|31277.1|31186.1|31262.7|31171.7|28
1653943760000|2022-05-30 20:49:20|31269.7|31178.7|31266.4|31175.4|31271.9|31180.9|31265.5|31174.5|19
1653943770000|2022-05-30 20:49:30|31267.6|31176.6|31266.4|31175.4|31268.7|31177.7|31266.4|31175.4|31
1653943780000|2022-05-30 20:49:40|31267.6|31176.6|31267.6|31176.6|31269.5|31178.5|31266.2|31175.2|32
1653943790000|2022-05-30 20:49:50|31267.9|31176.9|31262.9|31171.9|31269.2|31178.2|31262.9|31171.9|9
1653943800000|2022-05-30 20:50:00|31262.5|31171.5|31244.5|31153.5|31262.5|31171.5|31242.7|31151.7|23
1653943810000|2022-05-30 20:50:10|31243.3|31152.3|31238.5|31147.5|31244.5|31153.5|31234.4|31143.4|31
1653943820000|2022-05-30 20:50:20|31237.9|31146.9|31233|31142|31238.3|31147.3|31232.2|31141.2|30
1653943830000|2022-05-30 20:50:30|31233.1|31142.1|31209.5|31118.5|31233.1|31142.1|31209.5|31118.5|35
1653943840000|2022-05-30 20:50:40|31209.2|31118.2|31214.1|31123.1|31224|31133|31203.8|31112.8|35
1653943850000|2022-05-30 20:50:50|31212.5|31121.5|31208.7|31117.7|31214|31123|31201.4|31110.4|27
1653943860000|2022-05-30 20:51:00|31197|31106|31202.3|31111.3|31202.3|31111.3|31189.4|31098.4|28
1653943870000|2022-05-30 20:51:10|31209.5|31118.5|31202.8|31111.8|31219.8|31128.8|31200.6|31109.6|37
1653943880000|2022-05-30 20:51:20|31203.2|31112.2|31185.9|31094.9|31204.2|31113.2|31172.2|31081.2|36
1653943890000|2022-05-30 20:51:30|31185.5|31094.5|31188.2|31097.2|31189.6|31098.6|31185.5|31094.5|25
1653943900000|2022-05-30 20:51:40|31188.3|31097.3|31184.9|31093.9|31191.8|31100.8|31184.5|31093.5|27
1653943910000|2022-05-30 20:51:50|31184.2|31093.2|31178.3|31087.3|31188.7|31097.7|31178.1|31087.1|28
1653943920000|2022-05-30 20:52:00|31178.5|31087.5|31172.5|31081.5|31180.7|31089.7|31170.9|31079.9|31
1653943930000|2022-05-30 20:52:10|31172.6|31081.6|31163.8|31072.8|31173.2|31082.2|31161.1|31070.1|26
1653943940000|2022-05-30 20:52:20|31164|31073|31172.8|31081.8|31172.9|31081.9|31163.8|31072.8|21
1653943950000|2022-05-30 20:52:30|31173.5|31082.5|31171.4|31080.4|31173.9|31082.9|31170.2|31079.2|27
1653943960000|2022-05-30 20:52:40|31170.6|31079.6|31171.8|31080.8|31171.8|31080.8|31170.6|31079.6|22
1653943970000|2022-05-30 20:52:50|31172|31081|31175.9|31084.9|31186.5|31095.5|31170.9|31079.9|32
1653943980000|2022-05-30 20:53:00|31175.1|31084.1|31185.9|31094.9|31187.1|31096.1|31175.1|31084.1|30
1653943990000|2022-05-30 20:53:10|31186.6|31095.6|31205.8|31114.8|31207.2|31116.2|31186.4|31095.4|32
1653944000000|2022-05-30 20:53:20|31207.7|31116.7|31206.6|31115.6|31211.8|31120.8|31205.8|31114.8|21
1653944010000|2022-05-30 20:53:30|31206.5|31115.5|31207.3|31116.3|31208.1|31117.1|31205|31114|19
1653944020000|2022-05-30 20:53:40|31207.2|31116.2|31219.6|31128.6|31220.9|31129.9|31207.2|31116.2|28
1653944030000|2022-05-30 20:53:50|31217.2|31126.2|31211.8|31120.8|31220.1|31129.1|31210.2|31119.2|31
1653944040000|2022-05-30 20:54:00|31211.5|31120.5|31220.5|31129.5|31220.5|31129.5|31204.6|31113.6|32
1653944050000|2022-05-30 20:54:10|31219.2|31128.2|31237.5|31146.5|31238.2|31147.2|31218.7|31127.7|31
1653944060000|2022-05-30 20:54:20|31237.7|31146.7|31242.3|31151.3|31259.1|31168.1|31234.2|31143.2|35
1653944070000|2022-05-30 20:54:30|31242.5|31151.5|31243.4|31152.4|31245.4|31154.4|31242.3|31151.3|32
1653944080000|2022-05-30 20:54:40|31244|31153|31254.6|31163.6|31270.4|31179.4|31244|31153|32
1653944090000|2022-05-30 20:54:50|31256.2|31165.2|31258.3|31167.3|31260.2|31169.2|31249.2|31158.2|34
1653944100000|2022-05-30 20:55:00|31258|31167|31252.8|31161.8|31259.1|31168.1|31250.8|31159.8|23
1653944110000|2022-05-30 20:55:10|31253.8|31162.8|31254.2|31163.2|31259.2|31168.2|31251|31160|20
1653944120000|2022-05-30 20:55:20|31254.8|31163.8|31269|31178|31270.6|31179.6|31251.3|31160.3|26
1653944130000|2022-05-30 20:55:30|31270|31179|31259.1|31168.1|31270|31179|31255.1|31164.1|17
1653944140000|2022-05-30 20:55:40|31259.3|31168.3|31253.6|31162.6|31263.4|31172.4|31253.6|31162.6|18
1653944150000|2022-05-30 20:55:50|31263.6|31172.6|31253.6|31162.6|31263.7|31172.7|31253.6|31162.6|26
1653944160000|2022-05-30 20:56:00|31262.1|31171.1|31261|31170|31272|31181|31260.9|31169.9|29
1653944170000|2022-05-30 20:56:10|31260.7|31169.7|31269.6|31178.6|31269.6|31178.6|31254.1|31163.1|36
1653944180000|2022-05-30 20:56:20|31269.9|31178.9|31264.8|31173.8|31270.7|31179.7|31264.8|31173.8|23
1653944190000|2022-05-30 20:56:30|31265.8|31174.8|31266.7|31175.7|31270.4|31179.4|31263.1|31172.1|29
1653944200000|2022-05-30 20:56:40|31266.5|31175.5|31272.1|31181.1|31273.6|31182.6|31265.1|31174.1|30
1653944210000|2022-05-30 20:56:50|31273.1|31182.1|31285.4|31194.4|31290|31199|31272.7|31181.7|31
1653944220000|2022-05-30 20:57:00|31289|31198|31289.1|31198.1|31289.1|31198.1|31284.3|31193.3|34
1653944230000|2022-05-30 20:57:10|31289.2|31198.2|31258.1|31167.1|31289.7|31198.7|31258.1|31167.1|32
1653944240000|2022-05-30 20:57:20|31262.2|31171.2|31275.9|31184.9|31277.5|31186.5|31258.2|31167.2|32
1653944250000|2022-05-30 20:57:30|31277.9|31186.9|31266.6|31175.6|31278.1|31187.1|31266.4|31175.4|36
1653944260000|2022-05-30 20:57:40|31267.3|31176.3|31263.5|31172.5|31267.9|31176.9|31262.9|31171.9|26
1653944270000|2022-05-30 20:57:50|31264.1|31173.1|31263.6|31172.6|31267.8|31176.8|31262.9|31171.9|27
1653944280000|2022-05-30 20:58:00|31266.4|31175.4|31266.6|31175.6|31267|31176|31264|31173|26
1653944290000|2022-05-30 20:58:10|31266.2|31175.2|31265.5|31174.5|31266.2|31175.2|31261|31170|36
1653944300000|2022-05-30 20:58:20|31265|31174|31265|31174|31266.6|31175.6|31263.7|31172.7|30
1653944310000|2022-05-30 20:58:30|31265.2|31174.2|31290.7|31199.7|31292|31201|31263.9|31172.9|31
1653944320000|2022-05-30 20:58:40|31290.6|31199.6|31275.8|31184.8|31292.3|31201.3|31274.5|31183.5|34
1653944330000|2022-05-30 20:58:50|31276.3|31185.3|31292.4|31201.4|31293.3|31202.3|31276.3|31185.3|33
1653944340000|2022-05-30 20:59:00|31292.3|31201.3|31315.1|31224.1|31315.1|31224.1|31291.9|31200.9|28
1653944350000|2022-05-30 20:59:10|31317.2|31226.2|31313.5|31222.5|31318.2|31227.2|31307.1|31216.1|38
1653944360000|2022-05-30 20:59:20|31312.5|31221.5|31292.5|31201.5|31312.5|31221.5|31292.5|31201.5|32
1653944370000|2022-05-30 20:59:30|31292.3|31201.3|31304.4|31213.4|31305.1|31214.1|31286.5|31195.5|33
1653944380000|2022-05-30 20:59:40|31303.6|31212.6|31308.1|31217.1|31311.3|31220.3|31303.6|31212.6|24
1653944390000|2022-05-30 20:59:50|31308.7|31217.7|31302.9|31211.9|31310|31219|31300.7|31209.7|29
1653944400000|2022-05-30 21:00:00|31302.8|31211.8|31343.6|31252.6|31345.7|31254.7|31302.6|31211.6|38
1653944410000|2022-05-30 21:00:10|31338.9|31247.9|31333.4|31242.4|31340|31249|31325.3|31234.3|39
1653944420000|2022-05-30 21:00:20|31333.3|31242.3|31321.4|31230.4|31340.1|31249.1|31321.3|31230.3|39
1653944430000|2022-05-30 21:00:30|31320.9|31229.9|31312.9|31221.9|31326.6|31235.6|31312.9|31221.9|34
1653944440000|2022-05-30 21:00:40|31311.1|31220.1|31311.2|31220.2|31315.9|31224.9|31308.3|31217.3|35
1653944450000|2022-05-30 21:00:50|31310.7|31219.7|31290.1|31199.1|31311.3|31220.3|31290.1|31199.1|27
1653944460000|2022-05-30 21:01:00|31290.3|31199.3|31282.1|31191.1|31290.3|31199.3|31281.3|31190.3|28
1653944470000|2022-05-30 21:01:10|31281.8|31190.8|31285.2|31194.2|31286.6|31195.6|31274.9|31183.9|30
1653944480000|2022-05-30 21:01:20|31285|31194|31278.8|31187.8|31286.1|31195.1|31278.8|31187.8|24
1653944490000|2022-05-30 21:01:30|31280.7|31189.7|31287.6|31196.6|31287.7|31196.7|31279.1|31188.1|31
1653944500000|2022-05-30 21:01:40|31288.1|31197.1|31282.6|31191.6|31292.2|31201.2|31281.9|31190.9|36
1653944510000|2022-05-30 21:01:50|31282.9|31191.9|31293.9|31202.9|31293.9|31202.9|31282.6|31191.6|31
1653944520000|2022-05-30 21:02:00|31294|31203|31286.5|31195.5|31294|31203|31283.3|31192.3|31
1653944530000|2022-05-30 21:02:10|31287.2|31196.2|31288.5|31197.5|31288.5|31197.5|31285.6|31194.6|28
1653944540000|2022-05-30 21:02:20|31288.9|31197.9|31284.5|31193.5|31289.2|31198.2|31284.3|31193.3|23
1653944550000|2022-05-30 21:02:30|31285.1|31194.1|31299.3|31208.3|31300.3|31209.3|31283.8|31192.8|31
1653944560000|2022-05-30 21:02:40|31299.1|31208.1|31314|31223|31314.8|31223.8|31299.1|31208.1|33
1653944570000|2022-05-30 21:02:50|31314.3|31223.3|31307.6|31216.6|31314.7|31223.7|31307.4|31216.4|37
1653944580000|2022-05-30 21:03:00|31305.8|31214.8|31304.6|31213.6|31308.3|31217.3|31298.8|31207.8|34
1653944590000|2022-05-30 21:03:10|31304.5|31213.5|31299.3|31208.3|31304.5|31213.5|31298.7|31207.7|25
1653944600000|2022-05-30 21:03:20|31300.1|31209.1|31299.5|31208.5|31300.1|31209.1|31298.8|31207.8|21
1653944610000|2022-05-30 21:03:30|31299.4|31208.4|31299|31208|31299.7|31208.7|31298.9|31207.9|13
1653944620000|2022-05-30 21:03:40|31298.9|31207.9|31293.8|31202.8|31301.1|31210.1|31293.8|31202.8|23
1653944630000|2022-05-30 21:03:50|31293.3|31202.3|31277.7|31186.7|31293.4|31202.4|31276.9|31185.9|32
1653944640000|2022-05-30 21:04:00|31277.9|31186.9|31288.1|31197.1|31289.2|31198.2|31277.2|31186.2|31
1653944650000|2022-05-30 21:04:10|31288|31197|31294.3|31203.3|31294.8|31203.8|31286.6|31195.6|33
1653944660000|2022-05-30 21:04:20|31293.8|31202.8|31290.9|31199.9|31293.8|31202.8|31289.1|31198.1|29
1653944670000|2022-05-30 21:04:30|31290.3|31199.3|31277.4|31186.4|31290.3|31199.3|31273.1|31182.1|28
1653944680000|2022-05-30 21:04:40|31277.7|31186.7|31282|31191|31284.8|31193.8|31276.2|31185.2|26
1653944690000|2022-05-30 21:04:50|31282.2|31191.2|31279.6|31188.6|31283|31192|31279.2|31188.2|29
1653944700000|2022-05-30 21:05:00|31278.1|31187.1|31277.8|31186.8|31278.1|31187.1|31277.2|31186.2|23
1653944710000|2022-05-30 21:05:10|31278.6|31187.6|31293.8|31202.8|31293.8|31202.8|31277.8|31186.8|28
1653944720000|2022-05-30 21:05:20|31293.6|31202.6|31291.7|31200.7|31294.2|31203.2|31291.1|31200.1|23
1653944730000|2022-05-30 21:05:30|31292.8|31201.8|31292.4|31201.4|31296|31205|31291|31200|28
1653944740000|2022-05-30 21:05:40|31293.1|31202.1|31292.2|31201.2|31294.2|31203.2|31291.9|31200.9|31
1653944750000|2022-05-30 21:05:50|31292.3|31201.3|31291.8|31200.8|31293.5|31202.5|31291.7|31200.7|26
1653944760000|2022-05-30 21:06:00|31292.1|31201.1|31280.6|31189.6|31293.2|31202.2|31280.6|31189.6|23
1653944770000|2022-05-30 21:06:10|31280.7|31189.7|31280.2|31189.2|31281.6|31190.6|31279.2|31188.2|24
1653944780000|2022-05-30 21:06:20|31280.9|31189.9|31279.9|31188.9|31282.6|31191.6|31279.8|31188.8|25
1653944790000|2022-05-30 21:06:30|31279.4|31188.4|31273.2|31182.2|31279.9|31188.9|31272.6|31181.6|25
1653944800000|2022-05-30 21:06:40|31272.9|31181.9|31272.1|31181.1|31272.9|31181.9|31271.6|31180.6|18
1653944810000|2022-05-30 21:06:50|31272|31181|31263|31172|31272.4|31181.4|31262.9|31171.9|18
1653944820000|2022-05-30 21:07:00|31263.1|31172.1|31259.1|31168.1|31263.1|31172.1|31258.8|31167.8|23
1653944830000|2022-05-30 21:07:10|31259.2|31168.2|31260|31169|31261.2|31170.2|31258.8|31167.8|24
1653944840000|2022-05-30 21:07:20|31259.8|31168.8|31269.1|31178.1|31270.8|31179.8|31259.8|31168.8|36
1653944850000|2022-05-30 21:07:30|31269.8|31178.8|31279.7|31188.7|31279.8|31188.8|31269.6|31178.6|31
1653944860000|2022-05-30 21:07:40|31279.8|31188.8|31277|31186|31280|31189|31276.9|31185.9|18
1653944870000|2022-05-30 21:07:50|31277.3|31186.3|31277.2|31186.2|31277.5|31186.5|31277.2|31186.2|5
1653944880000|2022-05-30 21:08:00|31277.3|31186.3|31277.5|31186.5|31277.6|31186.6|31277.1|31186.1|13
1653944890000|2022-05-30 21:08:10|31277.6|31186.6|31270.4|31179.4|31277.6|31186.6|31269.8|31178.8|16
1653944900000|2022-05-30 21:08:20|31269.8|31178.8|31266.9|31175.9|31270.9|31179.9|31265.2|31174.2|18
1653944910000|2022-05-30 21:08:30|31266.4|31175.4|31277.5|31186.5|31277.5|31186.5|31266.4|31175.4|23
1653944920000|2022-05-30 21:08:40|31277.6|31186.6|31279.5|31188.5|31279.5|31188.5|31277.6|31186.6|14
1653944930000|2022-05-30 21:08:50|31282.2|31191.2|31286.3|31195.3|31287|31196|31282.2|31191.2|28
1653944940000|2022-05-30 21:09:00|31285.6|31194.6|31274.4|31183.4|31285.6|31194.6|31274.4|31183.4|24
1653944950000|2022-05-30 21:09:10|31274.1|31183.1|31270.4|31179.4|31274.3|31183.3|31270.2|31179.2|15
1653944960000|2022-05-30 21:09:20|31275|31184|31289.2|31198.2|31289.2|31198.2|31275|31184|19
1653944970000|2022-05-30 21:09:30|31289.1|31198.1|31288.6|31197.6|31289.7|31198.7|31288.3|31197.3|22
1653944980000|2022-05-30 21:09:40|31287.8|31196.8|31288.3|31197.3|31291.7|31200.7|31287.8|31196.8|15
1653944990000|2022-05-30 21:09:50|31286.7|31195.7|31283|31192|31287.1|31196.1|31282.9|31191.9|25
1653945000000|2022-05-30 21:10:00|31284.5|31193.5|31287.8|31196.8|31287.8|31196.8|31282.7|31191.7|24
1653945010000|2022-05-30 21:10:10|31288.2|31197.2|31287.4|31196.4|31291|31200|31285.3|31194.3|24
1653945020000|2022-05-30 21:10:20|31285.5|31194.5|31296.8|31205.8|31298.3|31207.3|31285.5|31194.5|30
1653945030000|2022-05-30 21:10:30|31299.1|31208.1|31307.3|31216.3|31307.3|31216.3|31297.4|31206.4|27
1653945040000|2022-05-30 21:10:40|31307.6|31216.6|31309.8|31218.8|31310.3|31219.3|31306.6|31215.6|24
1653945050000|2022-05-30 21:10:50|31309.3|31218.3|31313.9|31222.9|31313.9|31222.9|31309.3|31218.3|22
1653945060000|2022-05-30 21:11:00|31314.6|31223.6|31327.8|31236.8|31328.6|31237.6|31314.3|31223.3|28
1653945070000|2022-05-30 21:11:10|31328.7|31237.7|31329.6|31238.6|31329.6|31238.6|31327.8|31236.8|18
1653945080000|2022-05-30 21:11:20|31336.7|31245.7|31341.6|31250.6|31342.2|31251.2|31336.7|31245.7|24
1653945090000|2022-05-30 21:11:30|31341.4|31250.4|31332.9|31241.9|31341.7|31250.7|31332.9|31241.9|30
1653945100000|2022-05-30 21:11:40|31334.3|31243.3|31330.7|31239.7|31334.3|31243.3|31325.8|31234.8|33
1653945110000|2022-05-30 21:11:50|31332.3|31241.3|31332.5|31241.5|31334.5|31243.5|31329.7|31238.7|28
1653945120000|2022-05-30 21:12:00|31332.9|31241.9|31346.8|31255.8|31348.7|31257.7|31332.3|31241.3|31
1653945130000|2022-05-30 21:12:10|31347.2|31256.2|31359.7|31268.7|31359.7|31268.7|31345.6|31254.6|36
1653945140000|2022-05-30 21:12:20|31365.1|31274.1|31365.3|31274.3|31369|31278|31358.1|31267.1|22
1653945150000|2022-05-30 21:12:30|31365.6|31274.6|31370.5|31279.5|31371.6|31280.6|31365.6|31274.6|22
1653945160000|2022-05-30 21:12:40|31371.7|31280.7|31366.7|31275.7|31377.1|31286.1|31365.8|31274.8|30
1653945170000|2022-05-30 21:12:50|31366.1|31275.1|31334.9|31243.9|31366.6|31275.6|31334.9|31243.9|34
1653945180000|2022-05-30 21:13:00|31335|31244|31351.4|31260.4|31352.1|31261.1|31327.5|31236.5|30
1653945190000|2022-05-30 21:13:10|31351.5|31260.5|31397.3|31306.3|31398|31307|31349.4|31258.4|35
1653945200000|2022-05-30 21:13:20|31395.3|31304.3|31409.7|31318.7|31411.2|31320.2|31395.3|31304.3|24
1653945210000|2022-05-30 21:13:30|31410.8|31319.8|31425.2|31334.2|31426.8|31335.8|31408.7|31317.7|21
1653945220000|2022-05-30 21:13:40|31425.3|31334.3|31421.6|31330.6|31426.7|31335.7|31409.6|31318.6|26
1653945230000|2022-05-30 21:13:50|31410|31319|31408.4|31317.4|31411.6|31320.6|31400.1|31309.1|33
1653945240000|2022-05-30 21:14:00|31415.2|31324.2|31407|31316|31417.4|31326.4|31406.3|31315.3|37
1653945250000|2022-05-30 21:14:10|31408|31317|31394.7|31303.7|31408|31317|31392.7|31301.7|33
1653945260000|2022-05-30 21:14:20|31394.6|31303.6|31385.1|31294.1|31394.6|31303.6|31379.1|31288.1|34
1653945270000|2022-05-30 21:14:30|31385.2|31294.2|31377.6|31286.6|31386.9|31295.9|31370.8|31279.8|30
1653945280000|2022-05-30 21:14:40|31375.3|31284.3|31368.1|31277.1|31375.3|31284.3|31364.8|31273.8|38
1653945290000|2022-05-30 21:14:50|31366.2|31275.2|31368.3|31277.3|31368.9|31277.9|31364.5|31273.5|34
1653945300000|2022-05-30 21:15:00|31367.7|31276.7|31365.5|31274.5|31368.5|31277.5|31364.7|31273.7|31
1653945310000|2022-05-30 21:15:10|31365.4|31274.4|31358.8|31267.8|31365.4|31274.4|31355.4|31264.4|32
1653945320000|2022-05-30 21:15:20|31358.1|31267.1|31389.4|31298.4|31390.1|31299.1|31357.9|31266.9|33
1653945330000|2022-05-30 21:15:30|31390.1|31299.1|31401.7|31310.7|31401.7|31310.7|31389.1|31298.1|33
1653945340000|2022-05-30 21:15:40|31402|31311|31406.1|31315.1|31407.5|31316.5|31400.4|31309.4|26
1653945350000|2022-05-30 21:15:50|31405.1|31314.1|31403.5|31312.5|31407.1|31316.1|31403.1|31312.1|29
1653945360000|2022-05-30 21:16:00|31401|31310|31409|31318|31409.4|31318.4|31400.5|31309.5|30
1653945370000|2022-05-30 21:16:10|31409.2|31318.2|31406.2|31315.2|31415.4|31324.4|31404.4|31313.4|34
1653945380000|2022-05-30 21:16:20|31406.1|31315.1|31406.4|31315.4|31408.4|31317.4|31403|31312|34
1653945390000|2022-05-30 21:16:30|31407|31316|31414|31323|31414.6|31323.6|31405.2|31314.2|32
1653945400000|2022-05-30 21:16:40|31414.3|31323.3|31415.7|31324.7|31419.2|31328.2|31413.1|31322.1|21
1653945410000|2022-05-30 21:16:50|31415.5|31324.5|31422.5|31331.5|31422.7|31331.7|31415.5|31324.5|23
1653945420000|2022-05-30 21:17:00|31422.9|31331.9|31428.4|31337.4|31428.4|31337.4|31422.8|31331.8|23
1653945430000|2022-05-30 21:17:10|31428.6|31337.6|31468.9|31377.9|31468.9|31377.9|31427.8|31336.8|32
1653945440000|2022-05-30 21:17:20|31468.8|31377.8|31650.8|31559.8|31659.5|31568.5|31465.3|31374.3|38
1653945450000|2022-05-30 21:17:30|31666.1|31575.1|31520.5|31429.5|31806.9|31715.9|31480.8|31389.8|40
1653945460000|2022-05-30 21:17:40|31532.8|31441.8|31597.4|31506.4|31651.8|31560.8|31526.9|31435.9|40
1653945470000|2022-05-30 21:17:50|31602.8|31511.8|31577.1|31486.1|31602.8|31511.8|31575.6|31484.6|40
1653945480000|2022-05-30 21:18:00|31582.3|31491.3|31618|31527|31626.7|31535.7|31575.8|31484.8|40
1653945490000|2022-05-30 21:18:10|31621.9|31530.9|31695.5|31604.5|31695.5|31604.5|31621.9|31530.9|40
1653945500000|2022-05-30 21:18:20|31701|31610|31706.3|31615.3|31758.7|31667.7|31701|31610|40
1653945510000|2022-05-30 21:18:30|31701.3|31610.3|31728.9|31637.9|31737.6|31646.6|31701.3|31610.3|40
1653945520000|2022-05-30 21:18:40|31727.4|31636.4|31725.2|31634.2|31732.1|31641.1|31713.7|31622.7|39
1653945530000|2022-05-30 21:18:50|31723.1|31632.1|31712.1|31621.1|31729.2|31638.2|31711.8|31620.8|35
1653945540000|2022-05-30 21:19:00|31709.8|31618.8|31742|31651|31742.8|31651.8|31698|31607|38
1653945550000|2022-05-30 21:19:10|31743.2|31652.2|31707.1|31616.1|31745.8|31654.8|31705.8|31614.8|39
1653945560000|2022-05-30 21:19:20|31707.7|31616.7|31719.5|31628.5|31721.5|31630.5|31706.3|31615.3|34
1653945570000|2022-05-30 21:19:30|31718.5|31627.5|31709.6|31618.6|31721.8|31630.8|31708.1|31617.1|36
1653945580000|2022-05-30 21:19:40|31710.8|31619.8|31711.7|31620.7|31713.7|31622.7|31703.8|31612.8|39
1653945590000|2022-05-30 21:19:50|31711.5|31620.5|31743.4|31652.4|31750.5|31659.5|31711.3|31620.3|39
1653945600000|2022-05-30 21:20:00|31746.7|31655.7|31790.5|31699.5|31799.6|31708.6|31746.7|31655.7|38
1653945610000|2022-05-30 21:20:10|31789.2|31698.2|31791.7|31700.7|31799.3|31708.3|31768|31677|40
1653945620000|2022-05-30 21:20:20|31789.9|31698.9|31839.4|31748.4|31839.4|31748.4|31788.9|31697.9|39
1653945630000|2022-05-30 21:20:30|31836|31745|31979.3|31888.3|31979.3|31888.3|31836|31745|37
1653945640000|2022-05-30 21:20:40|31978.6|31887.6|31961|31870|32001.3|31910.3|31961|31870|39
1653945650000|2022-05-30 21:20:50|31956.3|31865.3|31850.8|31759.8|31956.3|31865.3|31845|31754|40
1653945660000|2022-05-30 21:21:00|31848.4|31757.4|31865.9|31774.9|31865.9|31774.9|31827.4|31736.4|39
1653945670000|2022-05-30 21:21:10|31866.8|31775.8|31930.8|31839.8|31939.1|31848.1|31860.2|31769.2|40
1653945680000|2022-05-30 21:21:20|31928.9|31837.9|31918|31827|31933|31842|31913.9|31822.9|38
1653945690000|2022-05-30 21:21:30|31915.8|31824.8|31920.4|31829.4|31936.3|31845.3|31909|31818|36
1653945700000|2022-05-30 21:21:40|31920.2|31829.2|31912.6|31821.6|31920.8|31829.8|31894.1|31803.1|39
1653945710000|2022-05-30 21:21:50|31911.2|31820.2|31959.2|31868.2|31959.2|31868.2|31911.2|31820.2|39
1653945720000|2022-05-30 21:22:00|31958.9|31867.9|31964.2|31873.2|31988.6|31897.6|31956.8|31865.8|40
1653945730000|2022-05-30 21:22:10|31965.7|31874.7|31951|31860|31977.2|31886.2|31951|31860|39
1653945740000|2022-05-30 21:22:20|31942|31851|31988.9|31897.9|31988.9|31897.9|31936.1|31845.1|39
1653945750000|2022-05-30 21:22:30|31973.9|31882.9|32157.3|32066.3|32157.3|32066.3|31967.4|31876.4|39
1653945760000|2022-05-30 21:22:40|32155.6|32064.6|32130|32039|32201.9|32110.9|32125.5|32034.5|40
1653945770000|2022-05-30 21:22:50|32123.3|32032.3|32164.4|32073.4|32183.6|32092.6|32121.4|32030.4|40
1653945780000|2022-05-30 21:23:00|32168.1|32077.1|32186.8|32095.8|32186.8|32095.8|32132.4|32041.4|38
1653945790000|2022-05-30 21:23:10|32186.1|32095.1|32204.6|32113.6|32204.8|32113.8|32182.9|32091.9|39
1653945800000|2022-05-30 21:23:20|32203.7|32112.7|32184.1|32093.1|32229|32138|32184.1|32093.1|39
1653945810000|2022-05-30 21:23:30|32182.6|32091.6|32091.1|32000.1|32182.6|32091.6|32091.1|32000.1|40
1653945820000|2022-05-30 21:23:40|32088.3|31997.3|32041|31950|32092.9|32001.9|32037.6|31946.6|40
1653945830000|2022-05-30 21:23:50|32040.7|31949.7|32000.9|31909.9|32041.3|31950.3|31984.2|31893.2|40
1653945840000|2022-05-30 21:24:00|31997|31906|31965|31874|32003.1|31912.1|31965|31874|39
1653945850000|2022-05-30 21:24:10|31963.3|31872.3|31897.3|31806.3|31970.8|31879.8|31880|31789|38
1653945860000|2022-05-30 21:24:20|31907|31816|31903.5|31812.5|31907|31816|31874.8|31783.8|39
1653945870000|2022-05-30 21:24:30|31904|31813|31889.1|31798.1|31933.1|31842.1|31887.5|31796.5|40
1653945880000|2022-05-30 21:24:40|31889.7|31798.7|31907.4|31816.4|31907.4|31816.4|31888.6|31797.6|36
1653945890000|2022-05-30 21:24:50|31905.8|31814.8|31951.1|31860.1|31954.1|31863.1|31900.5|31809.5|39
1653945900000|2022-05-30 21:25:00|31949.4|31858.4|31951.2|31860.2|31964.5|31873.5|31949.4|31858.4|37
1653945910000|2022-05-30 21:25:10|31955.7|31864.7|31861.8|31770.8|31955.7|31864.7|31856.6|31765.6|40
1653945920000|2022-05-30 21:25:20|31859.9|31768.9|31863.6|31772.6|31867.1|31776.1|31835.8|31744.8|38
1653945930000|2022-05-30 21:25:30|31864.9|31773.9|31875|31784|31888.7|31797.7|31856|31765|34
1653945940000|2022-05-30 21:25:40|31874.6|31783.6|31886.4|31795.4|31891.5|31800.5|31864.7|31773.7|33
1653945950000|2022-05-30 21:25:50|31885.4|31794.4|31849.6|31758.6|31885.4|31794.4|31844.6|31753.6|31
1653945960000|2022-05-30 21:26:00|31855.7|31764.7|31852.5|31761.5|31863.5|31772.5|31848.7|31757.7|37
1653945970000|2022-05-30 21:26:10|31851|31760|31820.8|31729.8|31853.8|31762.8|31820.8|31729.8|32
1653945980000|2022-05-30 21:26:20|31819.4|31728.4|31812.5|31721.5|31819.4|31728.4|31779.3|31688.3|37
1653945990000|2022-05-30 21:26:30|31811.8|31720.8|31792.3|31701.3|31819.7|31728.7|31788.8|31697.8|38
1653946000000|2022-05-30 21:26:40|31792.4|31701.4|31792|31701|31793.4|31702.4|31781.5|31690.5|37
1653946010000|2022-05-30 21:26:50|31791.7|31700.7|31807|31716|31812.9|31721.9|31789.8|31698.8|39
1653946020000|2022-05-30 21:27:00|31809.5|31718.5|31810.7|31719.7|31811.5|31720.5|31798|31707|38
1653946030000|2022-05-30 21:27:10|31809.4|31718.4|31810.1|31719.1|31811.5|31720.5|31801.3|31710.3|36
1653946040000|2022-05-30 21:27:20|31809.5|31718.5|31806.5|31715.5|31811|31720|31805.6|31714.6|39
1653946050000|2022-05-30 21:27:30|31806.6|31715.6|31805|31714|31811.8|31720.8|31801.5|31710.5|37
1653946060000|2022-05-30 21:27:40|31800.5|31709.5|31792|31701|31806.4|31715.4|31791.7|31700.7|36
1653946070000|2022-05-30 21:27:50|31797.3|31706.3|31790.7|31699.7|31797.3|31706.3|31785.1|31694.1|34
1653946080000|2022-05-30 21:28:00|31791.3|31700.3|31805.7|31714.7|31805.7|31714.7|31789.7|31698.7|35
1653946090000|2022-05-30 21:28:10|31803.8|31712.8|31788.1|31697.1|31803.8|31712.8|31779.8|31688.8|36
1653946100000|2022-05-30 21:28:20|31787.4|31696.4|31776.5|31685.5|31787.4|31696.4|31775.4|31684.4|26
1653946110000|2022-05-30 21:28:30|31776.3|31685.3|31771.1|31680.1|31779.2|31688.2|31768.4|31677.4|34
1653946120000|2022-05-30 21:28:40|31766.7|31675.7|31727.9|31636.9|31766.7|31675.7|31727.9|31636.9|35
1653946130000|2022-05-30 21:28:50|31727.7|31636.7|31723.1|31632.1|31742.2|31651.2|31721.3|31630.3|29
1653946140000|2022-05-30 21:29:00|31723.2|31632.2|31735.6|31644.6|31735.6|31644.6|31715.5|31624.5|33
1653946150000|2022-05-30 21:29:10|31735.4|31644.4|31774.9|31683.9|31774.9|31683.9|31732.8|31641.8|37
1653946160000|2022-05-30 21:29:20|31775.5|31684.5|31750.8|31659.8|31775.5|31684.5|31747|31656|38
1653946170000|2022-05-30 21:29:30|31760.4|31669.4|31761|31670|31771.9|31680.9|31749.6|31658.6|38
1653946180000|2022-05-30 21:29:40|31756.9|31665.9|31743.9|31652.9|31762.4|31671.4|31743|31652|37
1653946190000|2022-05-30 21:29:50|31742.3|31651.3|31710.6|31619.6|31742.3|31651.3|31709.6|31618.6|33
1653946200000|2022-05-30 21:30:00|31706.4|31615.4|31726.7|31635.7|31731.5|31640.5|31705.3|31614.3|35
1653946210000|2022-05-30 21:30:10|31726.8|31635.8|31753.5|31662.5|31753.5|31662.5|31725.8|31634.8|36
1653946220000|2022-05-30 21:30:20|31754.7|31663.7|31825.1|31734.1|31825.1|31734.1|31752.7|31661.7|38
1653946230000|2022-05-30 21:30:30|31826.4|31735.4|31826.3|31735.3|31831|31740|31824.8|31733.8|38
1653946240000|2022-05-30 21:30:40|31822.1|31731.1|31817.1|31726.1|31825.2|31734.2|31817|31726|34
1653946250000|2022-05-30 21:30:50|31815.5|31724.5|31788.3|31697.3|31819.5|31728.5|31787.6|31696.6|36
1653946260000|2022-05-30 21:31:00|31787.5|31696.5|31723.7|31632.7|31787.8|31696.8|31723.7|31632.7|38
1653946270000|2022-05-30 21:31:10|31722.8|31631.8|31708.9|31617.9|31723.9|31632.9|31708.9|31617.9|31
1653946280000|2022-05-30 21:31:20|31711.9|31620.9|31728.7|31637.7|31731.8|31640.8|31709.6|31618.6|34
1653946290000|2022-05-30 21:31:30|31731.9|31640.9|31759.7|31668.7|31761.6|31670.6|31727.9|31636.9|35
1653946300000|2022-05-30 21:31:40|31758.5|31667.5|31797|31706|31797|31706|31758.5|31667.5|29
1653946310000|2022-05-30 21:31:50|31797.2|31706.2|31781.3|31690.3|31803.8|31712.8|31777.8|31686.8|33
1653946320000|2022-05-30 21:32:00|31783.5|31692.5|31824.4|31733.4|31824.4|31733.4|31762.9|31671.9|37
1653946330000|2022-05-30 21:32:10|31824.3|31733.3|31816.6|31725.6|31832.5|31741.5|31815.3|31724.3|34
1653946340000|2022-05-30 21:32:20|31813.4|31722.4|31784.4|31693.4|31814|31723|31782.9|31691.9|40
1653946350000|2022-05-30 21:32:30|31784.8|31693.8|31799.4|31708.4|31802.4|31711.4|31784.2|31693.2|36
1653946360000|2022-05-30 21:32:40|31801.2|31710.2|31798.6|31707.6|31802|31711|31795.9|31704.9|36
1653946370000|2022-05-30 21:32:50|31798.9|31707.9|31796.1|31705.1|31804.2|31713.2|31795.2|31704.2|35
1653946380000|2022-05-30 21:33:00|31795.3|31704.3|31788.1|31697.1|31795.4|31704.4|31788.1|31697.1|37
1653946390000|2022-05-30 21:33:10|31788.8|31697.8|31768.6|31677.6|31788.8|31697.8|31767.7|31676.7|35
1653946400000|2022-05-30 21:33:20|31767.4|31676.4|31754.4|31663.4|31767.4|31676.4|31752.3|31661.3|37
1653946410000|2022-05-30 21:33:30|31754.1|31663.1|31746.5|31655.5|31755|31664|31746.5|31655.5|38
1653946420000|2022-05-30 21:33:40|31746.7|31655.7|31735.6|31644.6|31746.7|31655.7|31735.6|31644.6|29
1653946430000|2022-05-30 21:33:50|31735.8|31644.8|31726.7|31635.7|31735.9|31644.9|31724.2|31633.2|35
1653946440000|2022-05-30 21:34:00|31726.3|31635.3|31727.2|31636.2|31727.2|31636.2|31723.3|31632.3|35
1653946450000|2022-05-30 21:34:10|31727.4|31636.4|31761.4|31670.4|31761.4|31670.4|31724.1|31633.1|40
1653946460000|2022-05-30 21:34:20|31757.7|31666.7|31757.6|31666.6|31762.7|31671.7|31757.2|31666.2|38
1653946470000|2022-05-30 21:34:30|31757.7|31666.7|31731.4|31640.4|31760.3|31669.3|31731.4|31640.4|37
1653946480000|2022-05-30 21:34:40|31731.7|31640.7|31771.6|31680.6|31776.1|31685.1|31730.7|31639.7|29
1653946490000|2022-05-30 21:34:50|31770.8|31679.8|31775.2|31684.2|31781.2|31690.2|31770.8|31679.8|35
1653946500000|2022-05-30 21:35:00|31776.7|31685.7|31748|31657|31779.7|31688.7|31743.2|31652.2|37
1653946510000|2022-05-30 21:35:10|31746.6|31655.6|31732|31641|31746.6|31655.6|31726.5|31635.5|30
1653946520000|2022-05-30 21:35:20|31730.4|31639.4|31734|31643|31734.4|31643.4|31727.5|31636.5|31
1653946530000|2022-05-30 21:35:30|31733.4|31642.4|31731.4|31640.4|31735|31644|31731.2|31640.2|32
1653946540000|2022-05-30 21:35:40|31730|31639|31727.1|31636.1|31732.3|31641.3|31726.1|31635.1|36
1653946550000|2022-05-30 21:35:50|31727.4|31636.4|31728.8|31637.8|31731|31640|31725.5|31634.5|28
1653946560000|2022-05-30 21:36:00|31729.9|31638.9|31731.1|31640.1|31732|31641|31729.3|31638.3|33
1653946570000|2022-05-30 21:36:10|31732|31641|31727.3|31636.3|31732|31641|31725.7|31634.7|36
1653946580000|2022-05-30 21:36:20|31729.7|31638.7|31720.5|31629.5|31729.7|31638.7|31717.3|31626.3|35
1653946590000|2022-05-30 21:36:30|31720.3|31629.3|31695.5|31604.5|31720.7|31629.7|31695|31604|37
1653946600000|2022-05-30 21:36:40|31694.2|31603.2|31661.7|31570.7|31694.2|31603.2|31659.1|31568.1|35
1653946610000|2022-05-30 21:36:50|31658.5|31567.5|31644.1|31553.1|31659.6|31568.6|31642.2|31551.2|38
1653946620000|2022-05-30 21:37:00|31644.7|31553.7|31638.6|31547.6|31645.4|31554.4|31637.3|31546.3|36
1653946630000|2022-05-30 21:37:10|31638.1|31547.1|31625.9|31534.9|31638.1|31547.1|31625.1|31534.1|30
1653946640000|2022-05-30 21:37:20|31624.8|31533.8|31636.6|31545.6|31636.6|31545.6|31621.8|31530.8|32
1653946650000|2022-05-30 21:37:30|31642.2|31551.2|31713.1|31622.1|31713.1|31622.1|31642.2|31551.2|39
1653946660000|2022-05-30 21:37:40|31714.2|31623.2|31696|31605|31719|31628|31696|31605|36
1653946670000|2022-05-30 21:37:50|31693.8|31602.8|31732.3|31641.3|31732.3|31641.3|31677.5|31586.5|38
1653946680000|2022-05-30 21:38:00|31732.6|31641.6|31724.8|31633.8|31733.3|31642.3|31724.7|31633.7|39
1653946690000|2022-05-30 21:38:10|31721.2|31630.2|31727.2|31636.2|31728.1|31637.1|31716.5|31625.5|36
1653946700000|2022-05-30 21:38:20|31729.7|31638.7|31730.3|31639.3|31732.2|31641.2|31725.6|31634.6|37
1653946710000|2022-05-30 21:38:30|31730.4|31639.4|31725|31634|31731.4|31640.4|31725|31634|38
1653946720000|2022-05-30 21:38:40|31725.5|31634.5|31726.1|31635.1|31727.4|31636.4|31722.4|31631.4|30
1653946730000|2022-05-30 21:38:50|31726|31635|31722.4|31631.4|31727.9|31636.9|31721.6|31630.6|34
1653946740000|2022-05-30 21:39:00|31724.1|31633.1|31721.9|31630.9|31725.1|31634.1|31720|31629|36
1653946750000|2022-05-30 21:39:10|31717.9|31626.9|31719.4|31628.4|31724.3|31633.3|31717.7|31626.7|30
1653946760000|2022-05-30 21:39:20|31718.1|31627.1|31716.2|31625.2|31720.1|31629.1|31715|31624|24
1653946770000|2022-05-30 21:39:30|31716|31625|31705.2|31614.2|31719.1|31628.1|31705.2|31614.2|37
1653946780000|2022-05-30 21:39:40|31705.5|31614.5|31701.6|31610.6|31707.9|31616.9|31700.9|31609.9|31
1653946790000|2022-05-30 21:39:50|31700.8|31609.8|31672.4|31581.4|31700.8|31609.8|31660.4|31569.4|36
1653946800000|2022-05-30 21:40:00|31674.6|31583.6|31696.2|31605.2|31696.2|31605.2|31674.1|31583.1|36
1653946810000|2022-05-30 21:40:10|31696.5|31605.5|31701.9|31610.9|31702.9|31611.9|31693.4|31602.4|34
1653946820000|2022-05-30 21:40:20|31702.8|31611.8|31700|31609|31703.8|31612.8|31697.4|31606.4|34
1653946830000|2022-05-30 21:40:30|31703.4|31612.4|31717.1|31626.1|31718.3|31627.3|31699.8|31608.8|38
1653946840000|2022-05-30 21:40:40|31718.6|31627.6|31718.8|31627.8|31720.3|31629.3|31715.8|31624.8|28
1653946850000|2022-05-30 21:40:50|31719.2|31628.2|31683|31592|31721.2|31630.2|31677.1|31586.1|32
1653946860000|2022-05-30 21:41:00|31684.8|31593.8|31660.9|31569.9|31688.4|31597.4|31660.9|31569.9|37
1653946870000|2022-05-30 21:41:10|31661.3|31570.3|31638.8|31547.8|31661.3|31570.3|31637.9|31546.9|31
1653946880000|2022-05-30 21:41:20|31639.2|31548.2|31637.2|31546.2|31643.4|31552.4|31632.5|31541.5|38
1653946890000|2022-05-30 21:41:30|31639.3|31548.3|31642.5|31551.5|31646.2|31555.2|31637.1|31546.1|36
1653946900000|2022-05-30 21:41:40|31642.9|31551.9|31655.3|31564.3|31655.3|31564.3|31636.6|31545.6|35
1653946910000|2022-05-30 21:41:50|31654|31563|31658.9|31567.9|31661.9|31570.9|31649.9|31558.9|32
1653946920000|2022-05-30 21:42:00|31658.3|31567.3|31661.8|31570.8|31664|31573|31645.5|31554.5|38
1653946930000|2022-05-30 21:42:10|31661.5|31570.5|31654.1|31563.1|31662.8|31571.8|31652.7|31561.7|37
1653946940000|2022-05-30 21:42:20|31653.5|31562.5|31645.2|31554.2|31655.9|31564.9|31643.8|31552.8|39
1653946950000|2022-05-30 21:42:30|31645.6|31554.6|31643.8|31552.8|31645.6|31554.6|31641.4|31550.4|35
1653946960000|2022-05-30 21:42:40|31644.6|31553.6|31640.1|31549.1|31645.4|31554.4|31638.2|31547.2|36
1653946970000|2022-05-30 21:42:50|31639.2|31548.2|31639.5|31548.5|31641.7|31550.7|31635.5|31544.5|34
1653946980000|2022-05-30 21:43:00|31642.1|31551.1|31636.4|31545.4|31642.9|31551.9|31636.4|31545.4|34
1653946990000|2022-05-30 21:43:10|31637.5|31546.5|31618.8|31527.8|31637.5|31546.5|31615.4|31524.4|37
1653947000000|2022-05-30 21:43:20|31616.9|31525.9|31616.2|31525.2|31619|31528|31613.4|31522.4|36
1653947010000|2022-05-30 21:43:30|31616.9|31525.9|31613.9|31522.9|31618.4|31527.4|31609.9|31518.9|35
1653947020000|2022-05-30 21:43:40|31614.5|31523.5|31626.8|31535.8|31629.4|31538.4|31611.1|31520.1|34
1653947030000|2022-05-30 21:43:50|31635.1|31544.1|31667.9|31576.9|31672.8|31581.8|31635.1|31544.1|37
1653947040000|2022-05-30 21:44:00|31670.3|31579.3|31655.9|31564.9|31670.3|31579.3|31648.7|31557.7|39
1653947050000|2022-05-30 21:44:10|31653.8|31562.8|31648.5|31557.5|31656.1|31565.1|31647.3|31556.3|35
1653947060000|2022-05-30 21:44:20|31648.4|31557.4|31651.4|31560.4|31651.9|31560.9|31646|31555|37
1653947070000|2022-05-30 21:44:30|31649.1|31558.1|31636.7|31545.7|31654.4|31563.4|31633.4|31542.4|38
1653947080000|2022-05-30 21:44:40|31631.1|31540.1|31616.5|31525.5|31631.1|31540.1|31616.5|31525.5|40
1653947090000|2022-05-30 21:44:50|31617.1|31526.1|31621.5|31530.5|31621.5|31530.5|31610.8|31519.8|35
1653947100000|2022-05-30 21:45:00|31621.4|31530.4|31634|31543|31635.4|31544.4|31618.4|31527.4|36
1653947110000|2022-05-30 21:45:10|31634.1|31543.1|31621.9|31530.9|31635.3|31544.3|31612.1|31521.1|40
1653947120000|2022-05-30 21:45:20|31621.2|31530.2|31619.2|31528.2|31621.2|31530.2|31614.1|31523.1|38
1653947130000|2022-05-30 21:45:30|31619.7|31528.7|31616.8|31525.8|31620.6|31529.6|31610|31519|35
1653947140000|2022-05-30 21:45:40|31618|31527|31616|31525|31618|31527|31608|31517|33
1653947150000|2022-05-30 21:45:50|31611.8|31520.8|31612.6|31521.6|31617.4|31526.4|31609.1|31518.1|35
1653947160000|2022-05-30 21:46:00|31610.7|31519.7|31613.6|31522.6|31617.3|31526.3|31609.3|31518.3|32
1653947170000|2022-05-30 21:46:10|31611.7|31520.7|31614.4|31523.4|31618.9|31527.9|31610.3|31519.3|34
1653947180000|2022-05-30 21:46:20|31612.6|31521.6|31610|31519|31616.4|31525.4|31608.1|31517.1|36
1653947190000|2022-05-30 21:46:30|31608.5|31517.5|31610.1|31519.1|31614.9|31523.9|31606.5|31515.5|33
1653947200000|2022-05-30 21:46:40|31610.6|31519.6|31618.8|31527.8|31618.8|31527.8|31608.2|31517.2|35
1653947210000|2022-05-30 21:46:50|31614.2|31523.2|31614.7|31523.7|31615|31524|31610|31519|30
1653947220000|2022-05-30 21:47:00|31614.6|31523.6|31618.6|31527.6|31619.2|31528.2|31613.1|31522.1|36
1653947230000|2022-05-30 21:47:10|31619|31528|31627.2|31536.2|31630.2|31539.2|31614.6|31523.6|38
1653947240000|2022-05-30 21:47:20|31627.3|31536.3|31674.7|31583.7|31677.8|31586.8|31627.1|31536.1|38
1653947250000|2022-05-30 21:47:30|31675.2|31584.2|31684.8|31593.8|31694.7|31603.7|31646.8|31555.8|39
1653947260000|2022-05-30 21:47:40|31682.2|31591.2|31663.4|31572.4|31682.2|31591.2|31636.4|31545.4|37
1653947270000|2022-05-30 21:47:50|31662.8|31571.8|31677.5|31586.5|31678.8|31587.8|31638.7|31547.7|38
1653947280000|2022-05-30 21:48:00|31677.7|31586.7|31678.6|31587.6|31681.4|31590.4|31654.2|31563.2|37
1653947290000|2022-05-30 21:48:10|31674.1|31583.1|31667.8|31576.8|31680.9|31589.9|31652|31561|39
1653947300000|2022-05-30 21:48:20|31671.8|31580.8|31658|31567|31671.8|31580.8|31655.7|31564.7|35
1653947310000|2022-05-30 21:48:30|31657|31566|31640.7|31549.7|31657.2|31566.2|31633.6|31542.6|36
1653947320000|2022-05-30 21:48:40|31640.3|31549.3|31653.6|31562.6|31657.4|31566.4|31639.3|31548.3|39
1653947330000|2022-05-30 21:48:50|31650.9|31559.9|31637.4|31546.4|31655.8|31564.8|31636.6|31545.6|39
1653947340000|2022-05-30 21:49:00|31636.4|31545.4|31642.5|31551.5|31642.5|31551.5|31635.3|31544.3|38
1653947350000|2022-05-30 21:49:10|31638.8|31547.8|31642.7|31551.7|31642.7|31551.7|31638.8|31547.8|38
1653947360000|2022-05-30 21:49:20|31640.8|31549.8|31640.8|31549.8|31642.5|31551.5|31637.4|31546.4|28
1653947370000|2022-05-30 21:49:30|31639.9|31548.9|31638.3|31547.3|31641.4|31550.4|31634.9|31543.9|28
1653947380000|2022-05-30 21:49:40|31640.9|31549.9|31652.4|31561.4|31652.4|31561.4|31637.9|31546.9|26
1653947390000|2022-05-30 21:49:50|31650.7|31559.7|31652.3|31561.3|31654.2|31563.2|31650.7|31559.7|20
1653947400000|2022-05-30 21:50:00|31651.3|31560.3|31652.3|31561.3|31654.8|31563.8|31650.9|31559.9|22
1653947410000|2022-05-30 21:50:10|31652.4|31561.4|31649.8|31558.8|31653.2|31562.2|31649.8|31558.8|23
1653947420000|2022-05-30 21:50:20|31650.3|31559.3|31655.3|31564.3|31655.3|31564.3|31649.6|31558.6|28
1653947430000|2022-05-30 21:50:30|31654.8|31563.8|31655.6|31564.6|31656.1|31565.1|31649.3|31558.3|35
1653947440000|2022-05-30 21:50:40|31653|31562|31677.7|31586.7|31677.7|31586.7|31653|31562|36
1653947450000|2022-05-30 21:50:50|31678.2|31587.2|31665.3|31574.3|31678.6|31587.6|31663.3|31572.3|37
1653947460000|2022-05-30 21:51:00|31665.2|31574.2|31687.6|31596.6|31687.6|31596.6|31664.9|31573.9|37
1653947470000|2022-05-30 21:51:10|31688.8|31597.8|31674.2|31583.2|31694|31603|31671.9|31580.9|39
1653947480000|2022-05-30 21:51:20|31673.9|31582.9|31682.7|31591.7|31683.1|31592.1|31672.7|31581.7|35
1653947490000|2022-05-30 21:51:30|31682.2|31591.2|31693|31602|31693.6|31602.6|31682.2|31591.2|38
1653947500000|2022-05-30 21:51:40|31693.5|31602.5|31691.3|31600.3|31693.9|31602.9|31689|31598|25
1653947510000|2022-05-30 21:51:50|31692.2|31601.2|31692.2|31601.2|31695|31604|31690.4|31599.4|35
1653947520000|2022-05-30 21:52:00|31693.3|31602.3|31681|31590|31693.4|31602.4|31678.6|31587.6|38
1653947530000|2022-05-30 21:52:10|31684.3|31593.3|31687.1|31596.1|31693.7|31602.7|31678.9|31587.9|37
1653947540000|2022-05-30 21:52:20|31686.4|31595.4|31679.1|31588.1|31687.8|31596.8|31677|31586|33
1653947550000|2022-05-30 21:52:30|31679.9|31588.9|31678.3|31587.3|31683.1|31592.1|31677.1|31586.1|26
1653947560000|2022-05-30 21:52:40|31679.1|31588.1|31681.1|31590.1|31683.1|31592.1|31678.5|31587.5|24
1653947570000|2022-05-30 21:52:50|31681.5|31590.5|31681.3|31590.3|31681.7|31590.7|31676.8|31585.8|29
1653947580000|2022-05-30 21:53:00|31681.4|31590.4|31681.9|31590.9|31682.1|31591.1|31677.5|31586.5|28
1653947590000|2022-05-30 21:53:10|31678.2|31587.2|31681.5|31590.5|31683.1|31592.1|31677.4|31586.4|26
1653947600000|2022-05-30 21:53:20|31678.7|31587.7|31679.5|31588.5|31683.1|31592.1|31677.2|31586.2|24
1653947610000|2022-05-30 21:53:30|31680.4|31589.4|31674|31583|31680.4|31589.4|31667.6|31576.6|22
1653947620000|2022-05-30 21:53:40|31678.9|31587.9|31673.1|31582.1|31678.9|31587.9|31663.1|31572.1|19
1653947630000|2022-05-30 21:53:50|31673|31582|31673.8|31582.8|31676.3|31585.3|31670.4|31579.4|29
1653947640000|2022-05-30 21:54:00|31674.7|31583.7|31676.8|31585.8|31676.8|31585.8|31667.6|31576.6|24
1653947650000|2022-05-30 21:54:10|31679.9|31588.9|31679.5|31588.5|31682.8|31591.8|31678.8|31587.8|30
1653947660000|2022-05-30 21:54:20|31681.3|31590.3|31681.8|31590.8|31682.4|31591.4|31679.5|31588.5|30
1653947670000|2022-05-30 21:54:30|31680.3|31589.3|31678.1|31587.1|31682.7|31591.7|31678.1|31587.1|32
1653947680000|2022-05-30 21:54:40|31678.3|31587.3|31680.9|31589.9|31682.6|31591.6|31677.4|31586.4|37
1653947690000|2022-05-30 21:54:50|31679.6|31588.6|31678.5|31587.5|31681.6|31590.6|31676.6|31585.6|30
1653947700000|2022-05-30 21:55:00|31679.2|31588.2|31697.5|31606.5|31697.6|31606.6|31678.9|31587.9|36
1653947710000|2022-05-30 21:55:10|31698.4|31607.4|31688.8|31597.8|31698.4|31607.4|31684.9|31593.9|29
1653947720000|2022-05-30 21:55:20|31686.2|31595.2|31689.2|31598.2|31689.2|31598.2|31686.2|31595.2|25
1653947730000|2022-05-30 21:55:30|31687.8|31596.8|31687.9|31596.9|31690.4|31599.4|31687.1|31596.1|29
1653947740000|2022-05-30 21:55:40|31688.6|31597.6|31693.2|31602.2|31695.2|31604.2|31688.6|31597.6|39
1653947750000|2022-05-30 21:55:50|31694.4|31603.4|31693.7|31602.7|31694.7|31603.7|31691.1|31600.1|33
1653947760000|2022-05-30 21:56:00|31692.1|31601.1|31694.4|31603.4|31696.4|31605.4|31692.1|31601.1|33
1653947770000|2022-05-30 21:56:10|31693.4|31602.4|31729.7|31638.7|31729.7|31638.7|31691.8|31600.8|35
1653947780000|2022-05-30 21:56:20|31722|31631|31706.8|31615.8|31729.8|31638.8|31705.4|31614.4|37
1653947790000|2022-05-30 21:56:30|31707.8|31616.8|31724.8|31633.8|31732.6|31641.6|31706|31615|39
1653947800000|2022-05-30 21:56:40|31724.7|31633.7|31739.8|31648.8|31739.8|31648.8|31720.5|31629.5|26
1653947810000|2022-05-30 21:56:50|31737.7|31646.7|31733.8|31642.8|31737.7|31646.7|31722.9|31631.9|34
1653947820000|2022-05-30 21:57:00|31735.3|31644.3|31757.2|31666.2|31757.2|31666.2|31735.3|31644.3|34
1653947830000|2022-05-30 21:57:10|31758.6|31667.6|31746.3|31655.3|31764.9|31673.9|31745.1|31654.1|38
1653947840000|2022-05-30 21:57:20|31747.8|31656.8|31879.7|31788.7|31879.7|31788.7|31740.9|31649.9|38
1653947850000|2022-05-30 21:57:30|31875.6|31784.6|31810.9|31719.9|31883.9|31792.9|31810.9|31719.9|39
1653947860000|2022-05-30 21:57:40|31812.8|31721.8|31818.8|31727.8|31829.3|31738.3|31812.8|31721.8|39
1653947870000|2022-05-30 21:57:50|31821.4|31730.4|31819.7|31728.7|31825.1|31734.1|31813.8|31722.8|36
1653947880000|2022-05-30 21:58:00|31829|31738|31821|31730|31835.9|31744.9|31816.8|31725.8|35
1653947890000|2022-05-30 21:58:10|31819.6|31728.6|31836.8|31745.8|31839.5|31748.5|31819.6|31728.6|38
1653947900000|2022-05-30 21:58:20|31835.3|31744.3|31851.3|31760.3|31855.6|31764.6|31830.8|31739.8|35
1653947910000|2022-05-30 21:58:30|31852.2|31761.2|31834.4|31743.4|31852.3|31761.3|31832.4|31741.4|32
1653947920000|2022-05-30 21:58:40|31834|31743|31830.3|31739.3|31834.2|31743.2|31828.1|31737.1|36
1653947930000|2022-05-30 21:58:50|31831.7|31740.7|31823.7|31732.7|31831.7|31740.7|31823.7|31732.7|39
1653947940000|2022-05-30 21:59:00|31824.4|31733.4|31825.5|31734.5|31826.1|31735.1|31820.2|31729.2|33
1653947950000|2022-05-30 21:59:10|31825.9|31734.9|31830|31739|31836.8|31745.8|31825.5|31734.5|31
1653947960000|2022-05-30 21:59:20|31829.5|31738.5|31832.6|31741.6|31834.4|31743.4|31823|31732|34
1653947970000|2022-05-30 21:59:30|31832.9|31741.9|31829.7|31738.7|31832.9|31741.9|31827.2|31736.2|30
1653947980000|2022-05-30 21:59:40|31830.2|31739.2|31828.6|31737.6|31832.9|31741.9|31825.6|31734.6|31
1653947990000|2022-05-30 21:59:50|31826.1|31735.1|31828|31737|31831.8|31740.8|31826.1|31735.1|31
1653948000000|2022-05-30 22:00:00|31827.3|31736.3|31858.2|31767.2|31859|31768|31827.3|31736.3|38
1653948010000|2022-05-30 22:00:10|31858.7|31767.7|31861.7|31770.7|31863.4|31772.4|31844.7|31753.7|29
1653948020000|2022-05-30 22:00:20|31868.2|31777.2|31891.7|31800.7|31893.2|31802.2|31868.2|31777.2|39
1653948030000|2022-05-30 22:00:30|31890.9|31799.9|31910.8|31819.8|31910.8|31819.8|31890.9|31799.9|32
1653948040000|2022-05-30 22:00:40|31910.9|31819.9|31893.9|31802.9|31929|31838|31892.9|31801.9|39
1653948050000|2022-05-30 22:00:50|31891|31800|31896.5|31805.5|31899.6|31808.6|31882.3|31791.3|32
1653948060000|2022-05-30 22:01:00|31892.2|31801.2|31883.3|31792.3|31899.8|31808.8|31879|31788|39
1653948070000|2022-05-30 22:01:10|31881.6|31790.6|31878.2|31787.2|31888|31797|31867.9|31776.9|36
1653948080000|2022-05-30 22:01:20|31863.4|31772.4|31851.8|31760.8|31870.9|31779.9|31840.7|31749.7|37
1653948090000|2022-05-30 22:01:30|31849.5|31758.5|31859.9|31768.9|31871.9|31780.9|31846.6|31755.6|38
1653948100000|2022-05-30 22:01:40|31858.8|31767.8|31847.1|31756.1|31858.8|31767.8|31847.1|31756.1|32
1653948110000|2022-05-30 22:01:50|31848|31757|31830.4|31739.4|31849.5|31758.5|31829.3|31738.3|37
1653948120000|2022-05-30 22:02:00|31827.4|31736.4|31808.6|31717.6|31827.4|31736.4|31808.6|31717.6|31
1653948130000|2022-05-30 22:02:10|31807.1|31716.1|31828.6|31737.6|31828.6|31737.6|31794.8|31703.8|37
1653948140000|2022-05-30 22:02:20|31826|31735|31800.2|31709.2|31827.1|31736.1|31799.7|31708.7|39
1653948150000|2022-05-30 22:02:30|31798.3|31707.3|31768.4|31677.4|31798.7|31707.7|31765.5|31674.5|35
1653948160000|2022-05-30 22:02:40|31762.8|31671.8|31751.6|31660.6|31763.2|31672.2|31734.2|31643.2|39
1653948170000|2022-05-30 22:02:50|31753.3|31662.3|31743.9|31652.9|31770.6|31679.6|31741.2|31650.2|39
1653948180000|2022-05-30 22:03:00|31737.7|31646.7|31736|31645|31757.2|31666.2|31736|31645|37
1653948190000|2022-05-30 22:03:10|31732.1|31641.1|31728.4|31637.4|31734.9|31643.9|31725.6|31634.6|37
1653948200000|2022-05-30 22:03:20|31728.2|31637.2|31733.3|31642.3|31734.6|31643.6|31722.5|31631.5|35
1653948210000|2022-05-30 22:03:30|31733.7|31642.7|31744|31653|31750.8|31659.8|31733.7|31642.7|38
1653948220000|2022-05-30 22:03:40|31748.7|31657.7|31750.7|31659.7|31751.9|31660.9|31744.3|31653.3|35
1653948230000|2022-05-30 22:03:50|31750.5|31659.5|31749.1|31658.1|31754.8|31663.8|31747.5|31656.5|36
1653948240000|2022-05-30 22:04:00|31746.8|31655.8|31730.5|31639.5|31746.8|31655.8|31730.1|31639.1|38
1653948250000|2022-05-30 22:04:10|31730.7|31639.7|31730.3|31639.3|31735.1|31644.1|31724.2|31633.2|35
1653948260000|2022-05-30 22:04:20|31732.1|31641.1|31734.4|31643.4|31735.4|31644.4|31730.5|31639.5|37
1653948270000|2022-05-30 22:04:30|31733.8|31642.8|31726.4|31635.4|31735.9|31644.9|31726.1|31635.1|39
1653948280000|2022-05-30 22:04:40|31727.4|31636.4|31718.6|31627.6|31729.3|31638.3|31717.8|31626.8|34
1653948290000|2022-05-30 22:04:50|31719.2|31628.2|31722.2|31631.2|31725.3|31634.3|31718.5|31627.5|29
1653948300000|2022-05-30 22:05:00|31719.5|31628.5|31722|31631|31722|31631|31708|31617|32
1653948310000|2022-05-30 22:05:10|31719.8|31628.8|31730.5|31639.5|31733.1|31642.1|31719.3|31628.3|37
1653948320000|2022-05-30 22:05:20|31730.1|31639.1|31716.1|31625.1|31730.1|31639.1|31714.8|31623.8|32
1653948330000|2022-05-30 22:05:30|31716.2|31625.2|31715.1|31624.1|31717.4|31626.4|31712|31621|32
1653948340000|2022-05-30 22:05:40|31714.2|31623.2|31728.1|31637.1|31733.8|31642.8|31714.2|31623.2|34
1653948350000|2022-05-30 22:05:50|31726.6|31635.6|31718.6|31627.6|31726.6|31635.6|31715.7|31624.7|32
1653948360000|2022-05-30 22:06:00|31715.3|31624.3|31706.7|31615.7|31718.1|31627.1|31706|31615|35
1653948370000|2022-05-30 22:06:10|31708.1|31617.1|31696.2|31605.2|31708.1|31617.1|31695.3|31604.3|31
1653948380000|2022-05-30 22:06:20|31698|31607|31671.9|31580.9|31699.1|31608.1|31671.9|31580.9|36
1653948390000|2022-05-30 22:06:30|31668.4|31577.4|31683.5|31592.5|31684.1|31593.1|31664.7|31573.7|30
1653948400000|2022-05-30 22:06:40|31681.6|31590.6|31679.4|31588.4|31689.6|31598.6|31676.2|31585.2|34
1653948410000|2022-05-30 22:06:50|31679.3|31588.3|31667|31576|31680.6|31589.6|31663.7|31572.7|37
1653948420000|2022-05-30 22:07:00|31666.6|31575.6|31663.4|31572.4|31671.2|31580.2|31662.2|31571.2|34
1653948430000|2022-05-30 22:07:10|31662.6|31571.6|31655.6|31564.6|31664.6|31573.6|31654.2|31563.2|27
1653948440000|2022-05-30 22:07:20|31657.9|31566.9|31665.3|31574.3|31665.3|31574.3|31648.5|31557.5|33
1653948450000|2022-05-30 22:07:30|31672.6|31581.6|31681.7|31590.7|31683.5|31592.5|31671.1|31580.1|34
1653948460000|2022-05-30 22:07:40|31681.3|31590.3|31696.5|31605.5|31701.2|31610.2|31681.3|31590.3|29
1653948470000|2022-05-30 22:07:50|31697.1|31606.1|31685|31594|31697.6|31606.6|31674.8|31583.8|36
1653948480000|2022-05-30 22:08:00|31683.8|31592.8|31660.9|31569.9|31686.1|31595.1|31657.6|31566.6|36
1653948490000|2022-05-30 22:08:10|31662.6|31571.6|31665.2|31574.2|31665.3|31574.3|31658.4|31567.4|38
1653948500000|2022-05-30 22:08:20|31668|31577|31671.3|31580.3|31672.8|31581.8|31667.2|31576.2|31
1653948510000|2022-05-30 22:08:30|31670.6|31579.6|31674.3|31583.3|31675.4|31584.4|31667.4|31576.4|38
1653948520000|2022-05-30 22:08:40|31674.2|31583.2|31676.3|31585.3|31678.4|31587.4|31671.3|31580.3|40
1653948530000|2022-05-30 22:08:50|31674.9|31583.9|31699.8|31608.8|31710|31619|31674.9|31583.9|36
1653948540000|2022-05-30 22:09:00|31701.4|31610.4|31707|31616|31708.6|31617.6|31692.9|31601.9|39
1653948550000|2022-05-30 22:09:10|31706.9|31615.9|31689.9|31598.9|31706.9|31615.9|31681.5|31590.5|32
1653948560000|2022-05-30 22:09:20|31688.6|31597.6|31701.9|31610.9|31701.9|31610.9|31688.6|31597.6|33
1653948570000|2022-05-30 22:09:30|31695.3|31604.3|31688.6|31597.6|31698.5|31607.5|31684.7|31593.7|33
1653948580000|2022-05-30 22:09:40|31689|31598|31688.2|31597.2|31691.1|31600.1|31686|31595|33
1653948590000|2022-05-30 22:09:50|31689.5|31598.5|31697.4|31606.4|31701.7|31610.7|31687.6|31596.6|36
1653948600000|2022-05-30 22:10:00|31698.3|31607.3|31696.4|31605.4|31700.3|31609.3|31693.6|31602.6|31
1653948610000|2022-05-30 22:10:10|31696.5|31605.5|31685.8|31594.8|31696.8|31605.8|31684.7|31593.7|32
1653948620000|2022-05-30 22:10:20|31686|31595|31673.7|31582.7|31686.5|31595.5|31673.1|31582.1|31
1653948630000|2022-05-30 22:10:30|31672.6|31581.6|31675|31584|31680.1|31589.1|31670.6|31579.6|32
1653948640000|2022-05-30 22:10:40|31674.9|31583.9|31668.7|31577.7|31677.4|31586.4|31667.9|31576.9|35
1653948650000|2022-05-30 22:10:50|31667.2|31576.2|31677.4|31586.4|31677.9|31586.9|31666.1|31575.1|35
1653948660000|2022-05-30 22:11:00|31676.5|31585.5|31666.6|31575.6|31678.4|31587.4|31661.3|31570.3|36
1653948670000|2022-05-30 22:11:10|31668.4|31577.4|31665.9|31574.9|31668.4|31577.4|31665.5|31574.5|24
1653948680000|2022-05-30 22:11:20|31666|31575|31671.3|31580.3|31673.2|31582.2|31663.1|31572.1|34
1653948690000|2022-05-30 22:11:30|31672.8|31581.8|31669.3|31578.3|31674.2|31583.2|31669.1|31578.1|33
1653948700000|2022-05-30 22:11:40|31671.4|31580.4|31662|31571|31671.4|31580.4|31659.5|31568.5|21
1653948710000|2022-05-30 22:11:50|31662.2|31571.2|31656|31565|31663.9|31572.9|31655.6|31564.6|27
1653948720000|2022-05-30 22:12:00|31653.3|31562.3|31651.9|31560.9|31658.8|31567.8|31649|31558|31
1653948730000|2022-05-30 22:12:10|31655.4|31564.4|31649.7|31558.7|31658.6|31567.6|31646.9|31555.9|37
1653948740000|2022-05-30 22:12:20|31647.1|31556.1|31650.1|31559.1|31652.1|31561.1|31647.1|31556.1|27
1653948750000|2022-05-30 22:12:30|31651|31560|31680.9|31589.9|31680.9|31589.9|31650.6|31559.6|34
1653948760000|2022-05-30 22:12:40|31684.5|31593.5|31693.6|31602.6|31701.8|31610.8|31677.5|31586.5|37
1653948770000|2022-05-30 22:12:50|31691.2|31600.2|31697.2|31606.2|31697.9|31606.9|31677.3|31586.3|39
1653948780000|2022-05-30 22:13:00|31698.4|31607.4|31685.3|31594.3|31699.1|31608.1|31684.1|31593.1|37
1653948790000|2022-05-30 22:13:10|31685.9|31594.9|31691.4|31600.4|31693.6|31602.6|31684.1|31593.1|37
1653948800000|2022-05-30 22:13:20|31691.8|31600.8|31686.4|31595.4|31694.7|31603.7|31685.6|31594.6|29
1653948810000|2022-05-30 22:13:30|31687.5|31596.5|31684.9|31593.9|31687.5|31596.5|31677.2|31586.2|37
1653948820000|2022-05-30 22:13:40|31685|31594|31683.1|31592.1|31686.6|31595.6|31681.6|31590.6|25
1653948830000|2022-05-30 22:13:50|31683.5|31592.5|31685.6|31594.6|31685.7|31594.7|31683|31592|31
1653948840000|2022-05-30 22:14:00|31686.2|31595.2|31676.6|31585.6|31687.1|31596.1|31673.4|31582.4|40
1653948850000|2022-05-30 22:14:10|31676.4|31585.4|31668.6|31577.6|31676.7|31585.7|31664.3|31573.3|27
1653948860000|2022-05-30 22:14:20|31668.5|31577.5|31669.1|31578.1|31669.1|31578.1|31668.2|31577.2|12
1653948870000|2022-05-30 22:14:30|31670.3|31579.3|31670.9|31579.9|31670.9|31579.9|31669.3|31578.3|26
1653948880000|2022-05-30 22:14:40|31670.7|31579.7|31667.8|31576.8|31671|31580|31666.7|31575.7|23
1653948890000|2022-05-30 22:14:50|31669|31578|31667.8|31576.8|31669|31578|31667.8|31576.8|2
1653948900000|2022-05-30 22:15:00|31667.3|31576.3|31664.1|31573.1|31673.6|31582.6|31660.4|31569.4|32
1653948910000|2022-05-30 22:15:10|31664.4|31573.4|31665.3|31574.3|31666.2|31575.2|31664.2|31573.2|25
1653948920000|2022-05-30 22:15:20|31665|31574|31681.6|31590.6|31681.6|31590.6|31664.6|31573.6|31
1653948930000|2022-05-30 22:15:30|31678.8|31587.8|31683.4|31592.4|31687.2|31596.2|31678.8|31587.8|29
1653948940000|2022-05-30 22:15:40|31682.6|31591.6|31692.4|31601.4|31692.5|31601.5|31682.3|31591.3|26
1653948950000|2022-05-30 22:15:50|31692.3|31601.3|31695.4|31604.4|31700.1|31609.1|31691.9|31600.9|28
1653948960000|2022-05-30 22:16:00|31695.5|31604.5|31692.3|31601.3|31695.7|31604.7|31691.8|31600.8|24
1653948970000|2022-05-30 22:16:10|31689.1|31598.1|31664.6|31573.6|31689.1|31598.1|31664|31573|37
1653948980000|2022-05-30 22:16:20|31664.9|31573.9|31668.7|31577.7|31671.4|31580.4|31662.3|31571.3|28
1653948990000|2022-05-30 22:16:30|31668.8|31577.8|31652.5|31561.5|31668.8|31577.8|31652.5|31561.5|29
1653949000000|2022-05-30 22:16:40|31653|31562|31657.4|31566.4|31663.1|31572.1|31651.8|31560.8|29
1653949010000|2022-05-30 22:16:50|31660.1|31569.1|31657.1|31566.1|31661.9|31570.9|31650.8|31559.8|35
1653949020000|2022-05-30 22:17:00|31650.8|31559.8|31648.4|31557.4|31663.1|31572.1|31647.5|31556.5|31
1653949030000|2022-05-30 22:17:10|31647.4|31556.4|31642.7|31551.7|31655.3|31564.3|31642.7|31551.7|28
1653949040000|2022-05-30 22:17:20|31642.6|31551.6|31634.2|31543.2|31642.6|31551.6|31634.2|31543.2|22
1653949050000|2022-05-30 22:17:30|31634.1|31543.1|31632.6|31541.6|31634.4|31543.4|31632.6|31541.6|19
1653949060000|2022-05-30 22:17:40|31632.2|31541.2|31600.2|31509.2|31632.2|31541.2|31578.9|31487.9|31
1653949070000|2022-05-30 22:17:50|31601.6|31510.6|31641.5|31550.5|31641.5|31550.5|31601|31510|37
1653949080000|2022-05-30 22:18:00|31634.2|31543.2|31619.5|31528.5|31634.7|31543.7|31616.8|31525.8|28
1653949090000|2022-05-30 22:18:10|31620.4|31529.4|31578.3|31487.3|31620.4|31529.4|31546.8|31455.8|36
1653949100000|2022-05-30 22:18:20|31577.3|31486.3|31571.8|31480.8|31591|31500|31565.6|31474.6|37
1653949110000|2022-05-30 22:18:30|31567.3|31476.3|31552.9|31461.9|31591.4|31500.4|31547.5|31456.5|34
1653949120000|2022-05-30 22:18:40|31558.4|31467.4|31585.1|31494.1|31586.5|31495.5|31558.4|31467.4|40
1653949130000|2022-05-30 22:18:50|31586.4|31495.4|31586.6|31495.6|31594.5|31503.5|31584.8|31493.8|33
1653949140000|2022-05-30 22:19:00|31589|31498|31576.8|31485.8|31589|31498|31576.4|31485.4|30
1653949150000|2022-05-30 22:19:10|31577.1|31486.1|31568.9|31477.9|31577.9|31486.9|31568.7|31477.7|32
1653949160000|2022-05-30 22:19:20|31568.6|31477.6|31574.7|31483.7|31574.7|31483.7|31565.1|31474.1|35
1653949170000|2022-05-30 22:19:30|31576.8|31485.8|31588.7|31497.7|31588.7|31497.7|31570.3|31479.3|37
1653949180000|2022-05-30 22:19:40|31592.1|31501.1|31597.2|31506.2|31599.1|31508.1|31579.5|31488.5|30
1653949190000|2022-05-30 22:19:50|31598.2|31507.2|31600.3|31509.3|31602.9|31511.9|31593|31502|31
1653949200000|2022-05-30 22:20:00|31595.8|31504.8|31579.9|31488.9|31601.9|31510.9|31579.9|31488.9|32
1653949210000|2022-05-30 22:20:10|31584|31493|31592.1|31501.1|31596.3|31505.3|31583.1|31492.1|32
1653949220000|2022-05-30 22:20:20|31593.5|31502.5|31581.2|31490.2|31593.5|31502.5|31578.7|31487.7|32
1653949230000|2022-05-30 22:20:30|31587.1|31496.1|31578.8|31487.8|31587.1|31496.1|31574.5|31483.5|36
1653949240000|2022-05-30 22:20:40|31579.4|31488.4|31570|31479|31579.4|31488.4|31570|31479|34
1653949250000|2022-05-30 22:20:50|31567.9|31476.9|31555.5|31464.5|31569.4|31478.4|31555.5|31464.5|34
1653949260000|2022-05-30 22:21:00|31557.5|31466.5|31578.1|31487.1|31578.7|31487.7|31554.1|31463.1|38
1653949270000|2022-05-30 22:21:10|31577.5|31486.5|31585.5|31494.5|31590.6|31499.6|31577.5|31486.5|36
1653949280000|2022-05-30 22:21:20|31590.9|31499.9|31604.5|31513.5|31605.6|31514.6|31590.9|31499.9|33
1653949290000|2022-05-30 22:21:30|31607.1|31516.1|31641.1|31550.1|31641.1|31550.1|31594.7|31503.7|34
1653949300000|2022-05-30 22:21:40|31634.2|31543.2|31650.6|31559.6|31658.5|31567.5|31634.2|31543.2|37
1653949310000|2022-05-30 22:21:50|31649.8|31558.8|31645.7|31554.7|31653.3|31562.3|31644.6|31553.6|37
1653949320000|2022-05-30 22:22:00|31645.6|31554.6|31650.1|31559.1|31656.4|31565.4|31641.4|31550.4|38
1653949330000|2022-05-30 22:22:10|31651.5|31560.5|31654.9|31563.9|31657.3|31566.3|31647.4|31556.4|33
1653949340000|2022-05-30 22:22:20|31648.4|31557.4|31655.6|31564.6|31657.5|31566.5|31646.8|31555.8|31
1653949350000|2022-05-30 22:22:30|31652.2|31561.2|31650.2|31559.2|31654.2|31563.2|31647.9|31556.9|29
1653949360000|2022-05-30 22:22:40|31654.9|31563.9|31660|31569|31662.9|31571.9|31651.7|31560.7|33
1653949370000|2022-05-30 22:22:50|31659.9|31568.9|31674.7|31583.7|31676.7|31585.7|31653.1|31562.1|31
1653949380000|2022-05-30 22:23:00|31679.2|31588.2|31669.2|31578.2|31679.3|31588.3|31668.4|31577.4|35
1653949390000|2022-05-30 22:23:10|31669.7|31578.7|31665|31574|31670.5|31579.5|31664.4|31573.4|32
1653949400000|2022-05-30 22:23:20|31665.5|31574.5|31670.9|31579.9|31672.3|31581.3|31665.5|31574.5|36
1653949410000|2022-05-30 22:23:30|31667.7|31576.7|31637.6|31546.6|31667.7|31576.7|31633.9|31542.9|36
1653949420000|2022-05-30 22:23:40|31643.7|31552.7|31650|31559|31651.8|31560.8|31642.3|31551.3|37
1653949430000|2022-05-30 22:23:50|31651|31560|31661.3|31570.3|31662.5|31571.5|31651|31560|33
1653949440000|2022-05-30 22:24:00|31659.4|31568.4|31666.5|31575.5|31666.5|31575.5|31657.3|31566.3|36
1653949450000|2022-05-30 22:24:10|31667.1|31576.1|31672.3|31581.3|31673.4|31582.4|31662.7|31571.7|33
1653949460000|2022-05-30 22:24:20|31673.1|31582.1|31671.1|31580.1|31674.5|31583.5|31666.5|31575.5|27
1653949470000|2022-05-30 22:24:30|31671.2|31580.2|31684.1|31593.1|31687.5|31596.5|31669.8|31578.8|32
1653949480000|2022-05-30 22:24:40|31687.3|31596.3|31677.7|31586.7|31689.4|31598.4|31673.1|31582.1|38
1653949490000|2022-05-30 22:24:50|31674|31583|31667.2|31576.2|31678.3|31587.3|31667.2|31576.2|35
1653949500000|2022-05-30 22:25:00|31667.4|31576.4|31680.1|31589.1|31680.1|31589.1|31664.5|31573.5|33
1653949510000|2022-05-30 22:25:10|31676.5|31585.5|31674.7|31583.7|31680.4|31589.4|31672.7|31581.7|35
1653949520000|2022-05-30 22:25:20|31675.3|31584.3|31672.3|31581.3|31677.6|31586.6|31671|31580|34
1653949530000|2022-05-30 22:25:30|31672.6|31581.6|31672.6|31581.6|31676.2|31585.2|31672.6|31581.6|19
1653949540000|2022-05-30 22:25:40|31673.3|31582.3|31676.8|31585.8|31684.9|31593.9|31671.3|31580.3|29
1653949550000|2022-05-30 22:25:50|31683.8|31592.8|31711.8|31620.8|31713.1|31622.1|31683.8|31592.8|35
1653949560000|2022-05-30 22:26:00|31709.5|31618.5|31694.7|31603.7|31711.4|31620.4|31694.2|31603.2|36
1653949570000|2022-05-30 22:26:10|31694.9|31603.9|31700.6|31609.6|31701.9|31610.9|31692.8|31601.8|35
1653949580000|2022-05-30 22:26:20|31698.9|31607.9|31688|31597|31702.1|31611.1|31688|31597|35
1653949590000|2022-05-30 22:26:30|31690.7|31599.7|31683|31592|31690.7|31599.7|31682.9|31591.9|39
1653949600000|2022-05-30 22:26:40|31684.3|31593.3|31673.5|31582.5|31688.3|31597.3|31673.5|31582.5|37
1653949610000|2022-05-30 22:26:50|31674.1|31583.1|31680.8|31589.8|31685.6|31594.6|31673.6|31582.6|26
1653949620000|2022-05-30 22:27:00|31681|31590|31683.9|31592.9|31686|31595|31680|31589|34
1653949630000|2022-05-30 22:27:10|31683.4|31592.4|31683.6|31592.6|31686.6|31595.6|31683.2|31592.2|25
1653949640000|2022-05-30 22:27:20|31683.5|31592.5|31681|31590|31684.9|31593.9|31679.4|31588.4|26
1653949650000|2022-05-30 22:27:30|31681.1|31590.1|31680.4|31589.4|31684.5|31593.5|31679.9|31588.9|26
1653949660000|2022-05-30 22:27:40|31680.8|31589.8|31682|31591|31684.4|31593.4|31678.7|31587.7|17
1653949670000|2022-05-30 22:27:50|31679.8|31588.8|31682|31591|31685.1|31594.1|31678.9|31587.9|19
1653949680000|2022-05-30 22:28:00|31678.2|31587.2|31692.5|31601.5|31692.5|31601.5|31678.2|31587.2|29
1653949690000|2022-05-30 22:28:10|31693.9|31602.9|31698.5|31607.5|31698.5|31607.5|31692.2|31601.2|30
1653949700000|2022-05-30 22:28:20|31696.7|31605.7|31677.4|31586.4|31698.9|31607.9|31676.1|31585.1|38
1653949710000|2022-05-30 22:28:30|31679|31588|31675|31584|31679.7|31588.7|31673.1|31582.1|32
1653949720000|2022-05-30 22:28:40|31675.9|31584.9|31676.2|31585.2|31677|31586|31673.8|31582.8|24
1653949730000|2022-05-30 22:28:50|31676.1|31585.1|31677.1|31586.1|31679.9|31588.9|31675.2|31584.2|36
1653949740000|2022-05-30 22:29:00|31676.9|31585.9|31677.4|31586.4|31677.4|31586.4|31675.1|31584.1|23
1653949750000|2022-05-30 22:29:10|31677.3|31586.3|31670.4|31579.4|31677.3|31586.3|31667|31576|28
1653949760000|2022-05-30 22:29:20|31669.6|31578.6|31687.7|31596.7|31687.7|31596.7|31668.9|31577.9|32
1653949770000|2022-05-30 22:29:30|31690.5|31599.5|31683.8|31592.8|31697.3|31606.3|31683.2|31592.2|36
1653949780000|2022-05-30 22:29:40|31683.7|31592.7|31693.5|31602.5|31703.3|31612.3|31683.7|31592.7|30
1653949790000|2022-05-30 22:29:50|31692.4|31601.4|31689.4|31598.4|31693.8|31602.8|31688.9|31597.9|27
1653949800000|2022-05-30 22:30:00|31693|31602|31690.8|31599.8|31693.3|31602.3|31688.2|31597.2|30
1653949810000|2022-05-30 22:30:10|31693.7|31602.7|31693|31602|31694.1|31603.1|31689.5|31598.5|29
1653949820000|2022-05-30 22:30:20|31691.2|31600.2|31691.3|31600.3|31693.4|31602.4|31690.5|31599.5|23
1653949830000|2022-05-30 22:30:30|31691.5|31600.5|31678.6|31587.6|31692.3|31601.3|31675.6|31584.6|31
1653949840000|2022-05-30 22:30:40|31679.1|31588.1|31681.3|31590.3|31682.8|31591.8|31679.1|31588.1|31
1653949850000|2022-05-30 22:30:50|31680.6|31589.6|31681.6|31590.6|31682.3|31591.3|31680.1|31589.1|16
1653949860000|2022-05-30 22:31:00|31681.4|31590.4|31679.5|31588.5|31682.4|31591.4|31678.7|31587.7|28
1653949870000|2022-05-30 22:31:10|31678.7|31587.7|31679.6|31588.6|31679.6|31588.6|31677.5|31586.5|8
1653949880000|2022-05-30 22:31:20|31679.5|31588.5|31669.7|31578.7|31680.5|31589.5|31669.2|31578.2|15
1653949890000|2022-05-30 22:31:30|31669.9|31578.9|31670.3|31579.3|31670.8|31579.8|31668.7|31577.7|21
1653949900000|2022-05-30 22:31:40|31670.6|31579.6|31661.9|31570.9|31670.9|31579.9|31661.6|31570.6|21
1653949910000|2022-05-30 22:31:50|31662|31571|31659.8|31568.8|31664.1|31573.1|31657.7|31566.7|18
1653949920000|2022-05-30 22:32:00|31659.2|31568.2|31672|31581|31672|31581|31658.4|31567.4|21
1653949930000|2022-05-30 22:32:10|31675.2|31584.2|31666.6|31575.6|31686.6|31595.6|31662.9|31571.9|37
1653949940000|2022-05-30 22:32:20|31665.6|31574.6|31646.1|31555.1|31666.2|31575.2|31645.3|31554.3|35
1653949950000|2022-05-30 22:32:30|31645.6|31554.6|31634.6|31543.6|31645.6|31554.6|31634.2|31543.2|33
1653949960000|2022-05-30 22:32:40|31635.3|31544.3|31627.9|31536.9|31636.8|31545.8|31627.6|31536.6|28
1653949970000|2022-05-30 22:32:50|31631.4|31540.4|31631.5|31540.5|31632.4|31541.4|31627.3|31536.3|27
1653949980000|2022-05-30 22:33:00|31631.6|31540.6|31632.3|31541.3|31632.3|31541.3|31628|31537|18
1653949990000|2022-05-30 22:33:10|31631.4|31540.4|31634.1|31543.1|31634.1|31543.1|31626.5|31535.5|28
1653950000000|2022-05-30 22:33:20|31634.6|31543.6|31663.4|31572.4|31667.2|31576.2|31632.7|31541.7|32
1653950010000|2022-05-30 22:33:30|31665|31574|31670|31579|31671.2|31580.2|31662|31571|26
1653950020000|2022-05-30 22:33:40|31669.4|31578.4|31667.9|31576.9|31671.6|31580.6|31666.5|31575.5|30
1653950030000|2022-05-30 22:33:50|31667.8|31576.8|31657.7|31566.7|31668.2|31577.2|31655.5|31564.5|36
1653950040000|2022-05-30 22:34:00|31658|31567|31658.5|31567.5|31659.5|31568.5|31654.9|31563.9|28
1653950050000|2022-05-30 22:34:10|31658.8|31567.8|31667.4|31576.4|31670.8|31579.8|31658.8|31567.8|34
1653950060000|2022-05-30 22:34:20|31670.2|31579.2|31669.1|31578.1|31671.2|31580.2|31667.4|31576.4|13
1653950070000|2022-05-30 22:34:30|31669.3|31578.3|31679.8|31588.8|31679.8|31588.8|31668.7|31577.7|22
1653950080000|2022-05-30 22:34:40|31679|31588|31685.5|31594.5|31685.8|31594.8|31679|31588|19
1653950090000|2022-05-30 22:34:50|31684.2|31593.2|31685.7|31594.7|31690.7|31599.7|31684.2|31593.2|23
1653950100000|2022-05-30 22:35:00|31685.9|31594.9|31679.4|31588.4|31685.9|31594.9|31678|31587|23
1653950110000|2022-05-30 22:35:10|31680.4|31589.4|31680.1|31589.1|31680.9|31589.9|31679.4|31588.4|24
1653950120000|2022-05-30 22:35:20|31679.2|31588.2|31677.6|31586.6|31682.3|31591.3|31677.6|31586.6|20
1653950130000|2022-05-30 22:35:30|31678|31587|31678.2|31587.2|31679|31588|31677.7|31586.7|23
1653950140000|2022-05-30 22:35:40|31678.3|31587.3|31678.2|31587.2|31678.6|31587.6|31677.5|31586.5|17
1653950150000|2022-05-30 22:35:50|31677.7|31586.7|31681.9|31590.9|31682|31591|31677.2|31586.2|31
1653950160000|2022-05-30 22:36:00|31680.7|31589.7|31681.8|31590.8|31683.8|31592.8|31680.6|31589.6|28
1653950170000|2022-05-30 22:36:10|31682.5|31591.5|31693.7|31602.7|31698.2|31607.2|31682.5|31591.5|35
1653950180000|2022-05-30 22:36:20|31689.7|31598.7|31683.3|31592.3|31689.7|31598.7|31682.6|31591.6|37
1653950190000|2022-05-30 22:36:30|31683.2|31592.2|31679.7|31588.7|31683.2|31592.2|31675.5|31584.5|34
1653950200000|2022-05-30 22:36:40|31679.5|31588.5|31679|31588|31680.3|31589.3|31678.3|31587.3|26
1653950210000|2022-05-30 22:36:50|31678.5|31587.5|31676.2|31585.2|31679.4|31588.4|31676.2|31585.2|26
1653950220000|2022-05-30 22:37:00|31676.3|31585.3|31673.5|31582.5|31677.5|31586.5|31673|31582|28
1653950230000|2022-05-30 22:37:10|31672.6|31581.6|31668.5|31577.5|31673.3|31582.3|31659.1|31568.1|32
1653950240000|2022-05-30 22:37:20|31668.6|31577.6|31668.5|31577.5|31672|31581|31668.2|31577.2|32
1653950250000|2022-05-30 22:37:30|31668.6|31577.6|31681.4|31590.4|31683|31592|31667.5|31576.5|31
1653950260000|2022-05-30 22:37:40|31682.6|31591.6|31686.7|31595.7|31686.7|31595.7|31681.5|31590.5|30
1653950270000|2022-05-30 22:37:50|31687.5|31596.5|31688.6|31597.6|31690.7|31599.7|31682.6|31591.6|30
1653950280000|2022-05-30 22:38:00|31691.8|31600.8|31690.2|31599.2|31692.3|31601.3|31684.9|31593.9|31
1653950290000|2022-05-30 22:38:10|31691.3|31600.3|31692.6|31601.6|31695.7|31604.7|31691.3|31600.3|24
1653950300000|2022-05-30 22:38:20|31692.7|31601.7|31693.8|31602.8|31696.2|31605.2|31689.2|31598.2|30
1653950310000|2022-05-30 22:38:30|31690.7|31599.7|31692.7|31601.7|31694.3|31603.3|31688.6|31597.6|28
1653950320000|2022-05-30 22:38:40|31693.3|31602.3|31694.3|31603.3|31694.3|31603.3|31692.2|31601.2|23
1653950330000|2022-05-30 22:38:50|31689.8|31598.8|31696.9|31605.9|31708.1|31617.1|31677.4|31586.4|36
1653950340000|2022-05-30 22:39:00|31700.8|31609.8|31702.6|31611.6|31710.2|31619.2|31696.9|31605.9|36
1653950350000|2022-05-30 22:39:10|31705.7|31614.7|31701.1|31610.1|31711.2|31620.2|31699.3|31608.3|35
1653950360000|2022-05-30 22:39:20|31704.2|31613.2|31728.4|31637.4|31732.9|31641.9|31701.7|31610.7|36
1653950370000|2022-05-30 22:39:30|31728.3|31637.3|31730.8|31639.8|31736|31645|31722.6|31631.6|36
1653950380000|2022-05-30 22:39:40|31733.7|31642.7|31730.3|31639.3|31739.2|31648.2|31728.5|31637.5|36
1653950390000|2022-05-30 22:39:50|31730.1|31639.1|31745.7|31654.7|31745.7|31654.7|31723.3|31632.3|38
1653950400000|2022-05-30 22:40:00|31745.4|31654.4|31730|31639|31747|31656|31728.1|31637.1|39
1653950410000|2022-05-30 22:40:10|31732.8|31641.8|31742.5|31651.5|31743.1|31652.1|31732.6|31641.6|33
1653950420000|2022-05-30 22:40:20|31739.1|31648.1|31728.3|31637.3|31739.1|31648.1|31724.9|31633.9|31
1653950430000|2022-05-30 22:40:30|31728.5|31637.5|31727.8|31636.8|31729.1|31638.1|31727.5|31636.5|25
1653950440000|2022-05-30 22:40:40|31727|31636|31727.9|31636.9|31729.4|31638.4|31720.4|31629.4|30
1653950450000|2022-05-30 22:40:50|31728.3|31637.3|31734.5|31643.5|31737.2|31646.2|31726.8|31635.8|29
1653950460000|2022-05-30 22:41:00|31733|31642|31727.9|31636.9|31733|31642|31727.9|31636.9|30
1653950470000|2022-05-30 22:41:10|31728.1|31637.1|31730.6|31639.6|31731.8|31640.8|31722.5|31631.5|28
1653950480000|2022-05-30 22:41:20|31731.3|31640.3|31727.8|31636.8|31732.9|31641.9|31727|31636|29
1653950490000|2022-05-30 22:41:30|31728.4|31637.4|31726.9|31635.9|31729.8|31638.8|31726.1|31635.1|27
1653950500000|2022-05-30 22:41:40|31726.7|31635.7|31733.4|31642.4|31733.7|31642.7|31722.8|31631.8|29
1653950510000|2022-05-30 22:41:50|31733.2|31642.2|31731.8|31640.8|31736.2|31645.2|31727.9|31636.9|32
1653950520000|2022-05-30 22:42:00|31732.1|31641.1|31728.5|31637.5|31733.5|31642.5|31728.2|31637.2|27
1653950530000|2022-05-30 22:42:10|31728.4|31637.4|31735.4|31644.4|31745.5|31654.5|31728.4|31637.4|37
1653950540000|2022-05-30 22:42:20|31735.6|31644.6|31729.8|31638.8|31740.4|31649.4|31729.8|31638.8|30
1653950550000|2022-05-30 22:42:30|31727.5|31636.5|31737|31646|31737.5|31646.5|31727.2|31636.2|29
1653950560000|2022-05-30 22:42:40|31736|31645|31743.6|31652.6|31748.7|31657.7|31735.2|31644.2|35
1653950570000|2022-05-30 22:42:50|31744.1|31653.1|31756.8|31665.8|31756.8|31665.8|31744.1|31653.1|30
1653950580000|2022-05-30 22:43:00|31754.7|31663.7|31754.6|31663.6|31757.3|31666.3|31746|31655|30
1653950590000|2022-05-30 22:43:10|31752.1|31661.1|31751.7|31660.7|31753.3|31662.3|31742.9|31651.9|37
1653950600000|2022-05-30 22:43:20|31750.6|31659.6|31751|31660|31758.9|31667.9|31749.7|31658.7|27
1653950610000|2022-05-30 22:43:30|31751.1|31660.1|31752.7|31661.7|31758.9|31667.9|31749.4|31658.4|25
1653950620000|2022-05-30 22:43:40|31758.9|31667.9|31752.4|31661.4|31758.9|31667.9|31747.9|31656.9|29
1653950630000|2022-05-30 22:43:50|31750.1|31659.1|31755.9|31664.9|31756.1|31665.1|31745.1|31654.1|35
1653950640000|2022-05-30 22:44:00|31754.3|31663.3|31749.6|31658.6|31758.1|31667.1|31749.4|31658.4|32
1653950650000|2022-05-30 22:44:10|31748.9|31657.9|31753.5|31662.5|31754.9|31663.9|31747.1|31656.1|29
1653950660000|2022-05-30 22:44:20|31752.9|31661.9|31748.3|31657.3|31752.9|31661.9|31747|31656|24
1653950670000|2022-05-30 22:44:30|31748.2|31657.2|31740.8|31649.8|31748.2|31657.2|31740.8|31649.8|29
1653950680000|2022-05-30 22:44:40|31740.4|31649.4|31725.2|31634.2|31741.1|31650.1|31724.2|31633.2|33
1653950690000|2022-05-30 22:44:50|31726.8|31635.8|31732.5|31641.5|31732.9|31641.9|31726.8|31635.8|23
1653950700000|2022-05-30 22:45:00|31732.2|31641.2|31728.7|31637.7|31732.2|31641.2|31725.9|31634.9|28
1653950710000|2022-05-30 22:45:10|31728.6|31637.6|31723.5|31632.5|31732.6|31641.6|31721|31630|31
1653950720000|2022-05-30 22:45:20|31718.7|31627.7|31722.5|31631.5|31725.1|31634.1|31718|31627|36
1653950730000|2022-05-30 22:45:30|31723.6|31632.6|31706|31615|31723.6|31632.6|31704.2|31613.2|35
1653950740000|2022-05-30 22:45:40|31706.4|31615.4|31699.4|31608.4|31706.4|31615.4|31697.4|31606.4|29
1653950750000|2022-05-30 22:45:50|31699.3|31608.3|31698.7|31607.7|31700.7|31609.7|31698.3|31607.3|27
1653950760000|2022-05-30 22:46:00|31698.4|31607.4|31716.1|31625.1|31716.2|31625.2|31698.4|31607.4|24
1653950770000|2022-05-30 22:46:10|31715.6|31624.6|31718.9|31627.9|31718.9|31627.9|31715.2|31624.2|22
1653950780000|2022-05-30 22:46:20|31717.3|31626.3|31718.1|31627.1|31718.4|31627.4|31717.3|31626.3|20
1653950790000|2022-05-30 22:46:30|31718.2|31627.2|31717.6|31626.6|31718.9|31627.9|31717.6|31626.6|25
1653950800000|2022-05-30 22:46:40|31718.1|31627.1|31718.8|31627.8|31718.8|31627.8|31717.9|31626.9|11
1653950810000|2022-05-30 22:46:50|31718.1|31627.1|31720.8|31629.8|31722.7|31631.7|31717.6|31626.6|21
1653950820000|2022-05-30 22:47:00|31719|31628|31718.3|31627.3|31720.1|31629.1|31717.6|31626.6|11
1653950830000|2022-05-30 22:47:10|31719.6|31628.6|31719|31628|31720.8|31629.8|31717.6|31626.6|16
1653950840000|2022-05-30 22:47:20|31717.4|31626.4|31723.2|31632.2|31723.9|31632.9|31715.1|31624.1|27
1653950850000|2022-05-30 22:47:30|31717.6|31626.6|31722.6|31631.6|31723.5|31632.5|31717.6|31626.6|25
1653950860000|2022-05-30 22:47:40|31723.1|31632.1|31727.7|31636.7|31728.4|31637.4|31722.2|31631.2|25
1653950870000|2022-05-30 22:47:50|31726.9|31635.9|31726.4|31635.4|31731.3|31640.3|31726.4|31635.4|31
1653950880000|2022-05-30 22:48:00|31731|31640|31736.6|31645.6|31738.8|31647.8|31728.1|31637.1|27
1653950890000|2022-05-30 22:48:10|31736|31645|31741.6|31650.6|31741.6|31650.6|31736|31645|28
1653950900000|2022-05-30 22:48:20|31739.1|31648.1|31742.4|31651.4|31743.9|31652.9|31737.4|31646.4|31
1653950910000|2022-05-30 22:48:30|31741.3|31650.3|31731.7|31640.7|31742.2|31651.2|31730.9|31639.9|30
1653950920000|2022-05-30 22:48:40|31732.3|31641.3|31730.6|31639.6|31733.6|31642.6|31729.7|31638.7|19
1653950930000|2022-05-30 22:48:50|31730.3|31639.3|31718.8|31627.8|31730.3|31639.3|31718.3|31627.3|23
1653950940000|2022-05-30 22:49:00|31718.9|31627.9|31713|31622|31720.4|31629.4|31712.6|31621.6|29
1653950950000|2022-05-30 22:49:10|31712.9|31621.9|31713|31622|31714.1|31623.1|31712.9|31621.9|9
1653950960000|2022-05-30 22:49:20|31713.7|31622.7|31717.3|31626.3|31717.3|31626.3|31712.2|31621.2|7
1653950970000|2022-05-30 22:49:30|31712.8|31621.8|31717.5|31626.5|31719.2|31628.2|31712.8|31621.8|18
1653950980000|2022-05-30 22:49:40|31716.2|31625.2|31718.5|31627.5|31718.6|31627.6|31716.2|31625.2|8
1653950990000|2022-05-30 22:49:50|31718.4|31627.4|31712.1|31621.1|31718.4|31627.4|31712.1|31621.1|14
1653951000000|2022-05-30 22:50:00|31712|31621|31712.6|31621.6|31712.6|31621.6|31709.9|31618.9|30
1653951010000|2022-05-30 22:50:10|31714.4|31623.4|31726.3|31635.3|31731.7|31640.7|31712.3|31621.3|33
1653951020000|2022-05-30 22:50:20|31725.1|31634.1|31718|31627|31725.2|31634.2|31714.7|31623.7|32
1653951030000|2022-05-30 22:50:30|31716.5|31625.5|31716.1|31625.1|31718.5|31627.5|31713.3|31622.3|29
1653951040000|2022-05-30 22:50:40|31714.3|31623.3|31713.6|31622.6|31735.6|31644.6|31712.6|31621.6|34
1653951050000|2022-05-30 22:50:50|31714.4|31623.4|31713.4|31622.4|31714.4|31623.4|31712|31621|26
1653951060000|2022-05-30 22:51:00|31712.7|31621.7|31718.4|31627.4|31718.4|31627.4|31711.1|31620.1|28
1653951070000|2022-05-30 22:51:10|31718.3|31627.3|31715.2|31624.2|31719.9|31628.9|31715.2|31624.2|25
1653951080000|2022-05-30 22:51:20|31717.9|31626.9|31713.9|31622.9|31717.9|31626.9|31711.6|31620.6|32
1653951090000|2022-05-30 22:51:30|31713.3|31622.3|31703.3|31612.3|31713.3|31622.3|31696.5|31605.5|31
1653951100000|2022-05-30 22:51:40|31703|31612|31707.5|31616.5|31707.5|31616.5|31701.6|31610.6|23
1653951110000|2022-05-30 22:51:50|31707.8|31616.8|31726.2|31635.2|31727.3|31636.3|31705.4|31614.4|35
1653951120000|2022-05-30 22:52:00|31726.7|31635.7|31722.6|31631.6|31728.5|31637.5|31719.3|31628.3|29
1653951130000|2022-05-30 22:52:10|31722.8|31631.8|31727.6|31636.6|31728.2|31637.2|31720.9|31629.9|30
1653951140000|2022-05-30 22:52:20|31725.3|31634.3|31725.3|31634.3|31728.2|31637.2|31723.8|31632.8|22
1653951150000|2022-05-30 22:52:30|31728.4|31637.4|31731.6|31640.6|31737.3|31646.3|31723.8|31632.8|25
1653951160000|2022-05-30 22:52:40|31731.9|31640.9|31726.9|31635.9|31739.5|31648.5|31726.7|31635.7|34
1653951170000|2022-05-30 22:52:50|31738.7|31647.7|31743.6|31652.6|31745.3|31654.3|31721.9|31630.9|32
1653951180000|2022-05-30 22:53:00|31743.9|31652.9|31741.5|31650.5|31744.2|31653.2|31731.9|31640.9|34
1653951190000|2022-05-30 22:53:10|31741.1|31650.1|31739|31648|31741.9|31650.9|31736.9|31645.9|27
1653951200000|2022-05-30 22:53:20|31738.6|31647.6|31743.6|31652.6|31743.6|31652.6|31737.4|31646.4|28
1653951210000|2022-05-30 22:53:30|31743.1|31652.1|31743.8|31652.8|31743.9|31652.9|31742.4|31651.4|25
1653951220000|2022-05-30 22:53:40|31743.9|31652.9|31744.6|31653.6|31745.1|31654.1|31743.9|31652.9|18
1653951230000|2022-05-30 22:53:50|31745.4|31654.4|31745.4|31654.4|31745.4|31654.4|31735.4|31644.4|26
1653951240000|2022-05-30 22:54:00|31746.7|31655.7|31743.2|31652.2|31746.7|31655.7|31740.5|31649.5|24
1653951250000|2022-05-30 22:54:10|31742.9|31651.9|31748.8|31657.8|31750.5|31659.5|31742.9|31651.9|20
1653951260000|2022-05-30 22:54:20|31749.5|31658.5|31749.5|31658.5|31750.8|31659.8|31745.4|31654.4|22
1653951270000|2022-05-30 22:54:30|31746.3|31655.3|31755.5|31664.5|31756.4|31665.4|31746.3|31655.3|16
1653951280000|2022-05-30 22:54:40|31752.6|31661.6|31751.7|31660.7|31754.1|31663.1|31750.2|31659.2|17
1653951290000|2022-05-30 22:54:50|31751.6|31660.6|31748.9|31657.9|31753.5|31662.5|31748.2|31657.2|21
1653951300000|2022-05-30 22:55:00|31749.4|31658.4|31749.6|31658.6|31750.4|31659.4|31745.1|31654.1|26
1653951310000|2022-05-30 22:55:10|31747.4|31656.4|31741.3|31650.3|31750|31659|31738.8|31647.8|22
1653951320000|2022-05-30 22:55:20|31740.8|31649.8|31734.8|31643.8|31743.7|31652.7|31734.7|31643.7|33
1653951330000|2022-05-30 22:55:30|31735|31644|31742.4|31651.4|31743.2|31652.2|31734.8|31643.8|25
1653951340000|2022-05-30 22:55:40|31743|31652|31734.8|31643.8|31743.2|31652.2|31734.8|31643.8|33
1653951350000|2022-05-30 22:55:50|31735.1|31644.1|31730|31639|31735.5|31644.5|31727.9|31636.9|32
1653951360000|2022-05-30 22:56:00|31729.5|31638.5|31728.8|31637.8|31730.3|31639.3|31726.5|31635.5|23
1653951370000|2022-05-30 22:56:10|31728.9|31637.9|31728.9|31637.9|31730.1|31639.1|31727.4|31636.4|21
1653951380000|2022-05-30 22:56:20|31728.7|31637.7|31729.1|31638.1|31729.3|31638.3|31727.9|31636.9|22
1653951390000|2022-05-30 22:56:30|31728.8|31637.8|31742.6|31651.6|31746.2|31655.2|31728.6|31637.6|32
1653951400000|2022-05-30 22:56:40|31746.2|31655.2|31743.9|31652.9|31746.9|31655.9|31743.3|31652.3|26
1653951410000|2022-05-30 22:56:50|31744.2|31653.2|31745.9|31654.9|31746.6|31655.6|31743.9|31652.9|26
1653951420000|2022-05-30 22:57:00|31745.1|31654.1|31744.2|31653.2|31745.6|31654.6|31744.2|31653.2|26
1653951430000|2022-05-30 22:57:10|31745|31654|31747.2|31656.2|31747.2|31656.2|31743.6|31652.6|28
1653951440000|2022-05-30 22:57:20|31747.1|31656.1|31749.3|31658.3|31749.7|31658.7|31747.1|31656.1|20
1653951450000|2022-05-30 22:57:30|31749.6|31658.6|31748.1|31657.1|31749.8|31658.8|31748.1|31657.1|22
1653951460000|2022-05-30 22:57:40|31748|31657|31746.8|31655.8|31750.4|31659.4|31746.8|31655.8|28
1653951470000|2022-05-30 22:57:50|31746.3|31655.3|31740.6|31649.6|31747.9|31656.9|31740.2|31649.2|20
1653951480000|2022-05-30 22:58:00|31739.8|31648.8|31740.8|31649.8|31743.6|31652.6|31739.1|31648.1|30
1653951490000|2022-05-30 22:58:10|31740.9|31649.9|31744.1|31653.1|31744.3|31653.3|31740.1|31649.1|13
1653951500000|2022-05-30 22:58:20|31744.3|31653.3|31750.7|31659.7|31750.7|31659.7|31744.1|31653.1|17
1653951510000|2022-05-30 22:58:30|31753.3|31662.3|31755.3|31664.3|31756.7|31665.7|31753.3|31662.3|28
1653951520000|2022-05-30 22:58:40|31755.5|31664.5|31757.4|31666.4|31757.4|31666.4|31754.8|31663.8|20
1653951530000|2022-05-30 22:58:50|31757.3|31666.3|31752.2|31661.2|31758|31667|31750.7|31659.7|31
1653951540000|2022-05-30 22:59:00|31752.1|31661.1|31754.4|31663.4|31760.3|31669.3|31751.8|31660.8|37
1653951550000|2022-05-30 22:59:10|31756.9|31665.9|31756.2|31665.2|31765.5|31674.5|31753.7|31662.7|28
1653951560000|2022-05-30 22:59:20|31761.7|31670.7|31762.1|31671.1|31767.3|31676.3|31761.7|31670.7|7
1653951570000|2022-05-30 22:59:30|31767.7|31676.7|31778.3|31687.3|31778.3|31687.3|31758.6|31667.6|20
1653951580000|2022-05-30 22:59:40|31779.8|31688.8|31781.8|31690.8|31794.3|31703.3|31778.2|31687.2|33
1653951590000|2022-05-30 22:59:50|31781.7|31690.7|31789.3|31698.3|31797.6|31706.6|31780.4|31689.4|24
1653951600000|2022-05-30 23:00:00|31793.8|31702.8|31813.2|31722.2|31817|31726|31789.6|31698.6|36
1653951610000|2022-05-30 23:00:10|31809.6|31718.6|31793.3|31702.3|31809.6|31718.6|31792.5|31701.5|34
1653951620000|2022-05-30 23:00:20|31793.2|31702.2|31779.1|31688.1|31798.3|31707.3|31779.1|31688.1|34
1653951630000|2022-05-30 23:00:30|31784.4|31693.4|31783.7|31692.7|31787.3|31696.3|31777.9|31686.9|29
1653951640000|2022-05-30 23:00:40|31785.2|31694.2|31771.1|31680.1|31785.7|31694.7|31770.9|31679.9|35
1653951650000|2022-05-30 23:00:50|31771.9|31680.9|31771.2|31680.2|31779.9|31688.9|31766.6|31675.6|38
1653951660000|2022-05-30 23:01:00|31770.9|31679.9|31765.2|31674.2|31779.7|31688.7|31764|31673|34
1653951670000|2022-05-30 23:01:10|31766.5|31675.5|31743.9|31652.9|31767.6|31676.6|31743.2|31652.2|33
1653951680000|2022-05-30 23:01:20|31744.1|31653.1|31738.1|31647.1|31755.1|31664.1|31738.1|31647.1|35
1653951690000|2022-05-30 23:01:30|31740.9|31649.9|31739.4|31648.4|31742|31651|31739.4|31648.4|29
1653951700000|2022-05-30 23:01:40|31740.1|31649.1|31722.7|31631.7|31740.1|31649.1|31720.4|31629.4|34
1653951710000|2022-05-30 23:01:50|31722.6|31631.6|31728.3|31637.3|31737|31646|31720.8|31629.8|33
1653951720000|2022-05-30 23:02:00|31728.5|31637.5|31720.2|31629.2|31737.7|31646.7|31720.2|31629.2|39
1653951730000|2022-05-30 23:02:10|31718.2|31627.2|31704.1|31613.1|31718.2|31627.2|31700.8|31609.8|39
1653951740000|2022-05-30 23:02:20|31704.2|31613.2|31699.6|31608.6|31704.2|31613.2|31697.8|31606.8|35
1653951750000|2022-05-30 23:02:30|31697.8|31606.8|31697|31606|31700.2|31609.2|31693.3|31602.3|36
1653951760000|2022-05-30 23:02:40|31697.1|31606.1|31692.1|31601.1|31699.7|31608.7|31691.3|31600.3|28
1653951770000|2022-05-30 23:02:50|31692.9|31601.9|31681.2|31590.2|31695.6|31604.6|31680.8|31589.8|32
1653951780000|2022-05-30 23:03:00|31681.5|31590.5|31690.6|31599.6|31693.4|31602.4|31680.4|31589.4|36
1653951790000|2022-05-30 23:03:10|31690.5|31599.5|31690.4|31599.4|31697.8|31606.8|31689.9|31598.9|32
1653951800000|2022-05-30 23:03:20|31691.2|31600.2|31680|31589|31691.2|31600.2|31679.8|31588.8|29
1653951810000|2022-05-30 23:03:30|31683.7|31592.7|31679.8|31588.8|31686.9|31595.9|31673.6|31582.6|28
1653951820000|2022-05-30 23:03:40|31679.5|31588.5|31659.3|31568.3|31682.1|31591.1|31655.9|31564.9|34
1653951830000|2022-05-30 23:03:50|31659.1|31568.1|31677.7|31586.7|31677.7|31586.7|31659.1|31568.1|32
1653951840000|2022-05-30 23:04:00|31682.8|31591.8|31689.3|31598.3|31690|31599|31674.3|31583.3|36
1653951850000|2022-05-30 23:04:10|31689.9|31598.9|31694.5|31603.5|31694.7|31603.7|31684.8|31593.8|35
1653951860000|2022-05-30 23:04:20|31693.5|31602.5|31695.6|31604.6|31696|31605|31693.4|31602.4|28
1653951870000|2022-05-30 23:04:30|31696.9|31605.9|31699.6|31608.6|31708.7|31617.7|31693.6|31602.6|29
1653951880000|2022-05-30 23:04:40|31697.3|31606.3|31709.7|31618.7|31709.7|31618.7|31697.3|31606.3|33
1653951890000|2022-05-30 23:04:50|31706.8|31615.8|31709.6|31618.6|31710.1|31619.1|31705.9|31614.9|29
1653951900000|2022-05-30 23:05:00|31709.7|31618.7|31726.7|31635.7|31726.7|31635.7|31707.5|31616.5|33
1653951910000|2022-05-30 23:05:10|31734.5|31643.5|31755.2|31664.2|31762.3|31671.3|31725.1|31634.1|36
1653951920000|2022-05-30 23:05:20|31754.6|31663.6|31751.4|31660.4|31756.3|31665.3|31747|31656|37
1653951930000|2022-05-30 23:05:30|31750.8|31659.8|31738|31647|31754|31663|31733.7|31642.7|33
1653951940000|2022-05-30 23:05:40|31738.9|31647.9|31761.6|31670.6|31761.9|31670.9|31737.3|31646.3|36
1653951950000|2022-05-30 23:05:50|31761.8|31670.8|31761.7|31670.7|31768.4|31677.4|31759.4|31668.4|28
1653951960000|2022-05-30 23:06:00|31760.5|31669.5|31761.5|31670.5|31767.6|31676.6|31754.3|31663.3|32
1653951970000|2022-05-30 23:06:10|31761.4|31670.4|31760.7|31669.7|31776|31685|31760.7|31669.7|30
1653951980000|2022-05-30 23:06:20|31761.5|31670.5|31768.4|31677.4|31768.4|31677.4|31760.3|31669.3|32
1653951990000|2022-05-30 23:06:30|31771.7|31680.7|31776.4|31685.4|31782.1|31691.1|31771.7|31680.7|34
1653952000000|2022-05-30 23:06:40|31776.5|31685.5|31786.7|31695.7|31787.9|31696.9|31769.7|31678.7|35
1653952010000|2022-05-30 23:06:50|31788.2|31697.2|31780.6|31689.6|31788.2|31697.2|31779.9|31688.9|29
1653952020000|2022-05-30 23:07:00|31781.3|31690.3|31785.6|31694.6|31785.6|31694.6|31778.7|31687.7|35
1653952030000|2022-05-30 23:07:10|31785.1|31694.1|31810.6|31719.6|31810.6|31719.6|31785.1|31694.1|28
1653952040000|2022-05-30 23:07:20|31814.6|31723.6|31794.3|31703.3|31815.9|31724.9|31791.9|31700.9|35
1653952050000|2022-05-30 23:07:30|31794.7|31703.7|31795.2|31704.2|31797.9|31706.9|31785.5|31694.5|35
1653952060000|2022-05-30 23:07:40|31794.7|31703.7|31789.7|31698.7|31795.1|31704.1|31785.9|31694.9|30
1653952070000|2022-05-30 23:07:50|31790|31699|31802.2|31711.2|31802.5|31711.5|31790|31699|20
1653952080000|2022-05-30 23:08:00|31802.5|31711.5|31794.5|31703.5|31803.3|31712.3|31792.6|31701.6|26
1653952090000|2022-05-30 23:08:10|31793.3|31702.3|31802|31711|31806.6|31715.6|31793.3|31702.3|27
1653952100000|2022-05-30 23:08:20|31802.1|31711.1|31813.2|31722.2|31817.1|31726.1|31802.1|31711.1|34
1653952110000|2022-05-30 23:08:30|31817.9|31726.9|31863.7|31772.7|31863.7|31772.7|31812.5|31721.5|38
1653952120000|2022-05-30 23:08:40|31860.3|31769.3|31865.3|31774.3|31867.4|31776.4|31860.3|31769.3|36
1653952130000|2022-05-30 23:08:50|31864.6|31773.6|31851|31760|31865.7|31774.7|31851|31760|38
1653952140000|2022-05-30 23:09:00|31849.3|31758.3|31861.4|31770.4|31862.6|31771.6|31843.9|31752.9|38
1653952150000|2022-05-30 23:09:10|31861.7|31770.7|31874.3|31783.3|31876.1|31785.1|31861.7|31770.7|34
1653952160000|2022-05-30 23:09:20|31874.4|31783.4|31852.1|31761.1|31876.6|31785.6|31848.6|31757.6|39
1653952170000|2022-05-30 23:09:30|31853.1|31762.1|31831.3|31740.3|31857.3|31766.3|31831.3|31740.3|35
1653952180000|2022-05-30 23:09:40|31830.1|31739.1|31849.1|31758.1|31851.7|31760.7|31824|31733|35
1653952190000|2022-05-30 23:09:50|31848.4|31757.4|31841.3|31750.3|31849.6|31758.6|31840.4|31749.4|32
1653952200000|2022-05-30 23:10:00|31841.6|31750.6|31854.9|31763.9|31855.7|31764.7|31840.8|31749.8|36
1653952210000|2022-05-30 23:10:10|31855.6|31764.6|31856.5|31765.5|31857.5|31766.5|31853.6|31762.6|35
1653952220000|2022-05-30 23:10:20|31856.2|31765.2|31857.7|31766.7|31865|31774|31854.7|31763.7|34
1653952230000|2022-05-30 23:10:30|31858.5|31767.5|31885.9|31794.9|31889.3|31798.3|31856.5|31765.5|33
1653952240000|2022-05-30 23:10:40|31885.3|31794.3|31900.5|31809.5|31914.6|31823.6|31882.5|31791.5|37
1653952250000|2022-05-30 23:10:50|31900.3|31809.3|31895.4|31804.4|31905.9|31814.9|31892.9|31801.9|39
1653952260000|2022-05-30 23:11:00|31895.3|31804.3|31895.4|31804.4|31896.6|31805.6|31894|31803|38
1653952270000|2022-05-30 23:11:10|31895.9|31804.9|31873.5|31782.5|31897.4|31806.4|31871.5|31780.5|37
1653952280000|2022-05-30 23:11:20|31868.9|31777.9|31855.8|31764.8|31869.1|31778.1|31855.8|31764.8|38
1653952290000|2022-05-30 23:11:30|31855.7|31764.7|31851.7|31760.7|31857.9|31766.9|31846.2|31755.2|34
1653952300000|2022-05-30 23:11:40|31853.6|31762.6|31883.2|31792.2|31887.2|31796.2|31853.2|31762.2|35
1653952310000|2022-05-30 23:11:50|31884.7|31793.7|31876.9|31785.9|31885|31794|31876.5|31785.5|35
1653952320000|2022-05-30 23:12:00|31880.2|31789.2|31867.9|31776.9|31889.2|31798.2|31867.3|31776.3|35
1653952330000|2022-05-30 23:12:10|31867.7|31776.7|31873.6|31782.6|31873.6|31782.6|31865.9|31774.9|31
1653952340000|2022-05-30 23:12:20|31878.1|31787.1|31875.2|31784.2|31881.6|31790.6|31866.2|31775.2|31
1653952350000|2022-05-30 23:12:30|31872.9|31781.9|31878|31787|31879.2|31788.2|31872.9|31781.9|30
1653952360000|2022-05-30 23:12:40|31878.7|31787.7|31877.5|31786.5|31890.4|31799.4|31870.6|31779.6|36
1653952370000|2022-05-30 23:12:50|31876.8|31785.8|31873.9|31782.9|31876.8|31785.8|31871.3|31780.3|31
1653952380000|2022-05-30 23:13:00|31877|31786|31877.3|31786.3|31878.1|31787.1|31867.2|31776.2|31
1653952390000|2022-05-30 23:13:10|31876.2|31785.2|31899.9|31808.9|31903.8|31812.8|31876.2|31785.2|37
1653952400000|2022-05-30 23:13:20|31903.7|31812.7|31908.7|31817.7|31909.2|31818.2|31897.2|31806.2|27
1653952410000|2022-05-30 23:13:30|31908.6|31817.6|31897.7|31806.7|31914.2|31823.2|31896.9|31805.9|32
1653952420000|2022-05-30 23:13:40|31897.3|31806.3|31905.3|31814.3|31908.7|31817.7|31895.5|31804.5|33
1653952430000|2022-05-30 23:13:50|31904.9|31813.9|31917.6|31826.6|31920.2|31829.2|31898.5|31807.5|36
1653952440000|2022-05-30 23:14:00|31913|31822|31889.5|31798.5|31913.2|31822.2|31887.3|31796.3|37
1653952450000|2022-05-30 23:14:10|31890.3|31799.3|31879.6|31788.6|31890.6|31799.6|31874.2|31783.2|35
1653952460000|2022-05-30 23:14:20|31879.7|31788.7|31880.2|31789.2|31887.8|31796.8|31879.6|31788.6|35
1653952470000|2022-05-30 23:14:30|31880.8|31789.8|31910.1|31819.1|31915.2|31824.2|31880.7|31789.7|39
1653952480000|2022-05-30 23:14:40|31905.9|31814.9|31908.7|31817.7|31910.8|31819.8|31902|31811|24
1653952490000|2022-05-30 23:14:50|31908.8|31817.8|31895.7|31804.7|31909.1|31818.1|31893.2|31802.2|38
1653952500000|2022-05-30 23:15:00|31896.3|31805.3|31900.1|31809.1|31902.5|31811.5|31893.2|31802.2|29
1653952510000|2022-05-30 23:15:10|31901.4|31810.4|31902.1|31811.1|31905.1|31814.1|31900.4|31809.4|31
1653952520000|2022-05-30 23:15:20|31902.8|31811.8|31899.3|31808.3|31902.8|31811.8|31897|31806|30
1653952530000|2022-05-30 23:15:30|31900|31809|31879.6|31788.6|31900|31809|31879.6|31788.6|27
1653952540000|2022-05-30 23:15:40|31879.7|31788.7|31871.9|31780.9|31884.4|31793.4|31870|31779|33
1653952550000|2022-05-30 23:15:50|31871.6|31780.6|31881.3|31790.3|31881.3|31790.3|31870.1|31779.1|25
1653952560000|2022-05-30 23:16:00|31881|31790|31874.8|31783.8|31881|31790|31870.4|31779.4|31
1653952570000|2022-05-30 23:16:10|31873.6|31782.6|31845.2|31754.2|31874.7|31783.7|31842.1|31751.1|35
1653952580000|2022-05-30 23:16:20|31845.3|31754.3|31841.1|31750.1|31846.2|31755.2|31841.1|31750.1|34
1653952590000|2022-05-30 23:16:30|31840.8|31749.8|31841.4|31750.4|31841.8|31750.8|31834.4|31743.4|27
1653952600000|2022-05-30 23:16:40|31843.7|31752.7|31851.8|31760.8|31853.2|31762.2|31836.3|31745.3|33
1653952610000|2022-05-30 23:16:50|31853.4|31762.4|31857.9|31766.9|31864.3|31773.3|31851.7|31760.7|35
1653952620000|2022-05-30 23:17:00|31856.9|31765.9|31858.6|31767.6|31858.6|31767.6|31850|31759|32
1653952630000|2022-05-30 23:17:10|31858.7|31767.7|31857.8|31766.8|31869.1|31778.1|31857.8|31766.8|35
1653952640000|2022-05-30 23:17:20|31858.6|31767.6|31883.3|31792.3|31887.8|31796.8|31846.9|31755.9|32
1653952650000|2022-05-30 23:17:30|31882|31791|31870.4|31779.4|31882.4|31791.4|31867.8|31776.8|36
1653952660000|2022-05-30 23:17:40|31864.2|31773.2|31865.5|31774.5|31865.5|31774.5|31854.8|31763.8|35
1653952670000|2022-05-30 23:17:50|31865.1|31774.1|31875.1|31784.1|31881.6|31790.6|31865.1|31774.1|30
1653952680000|2022-05-30 23:18:00|31875.7|31784.7|31874.7|31783.7|31884.5|31793.5|31873.8|31782.8|34
1653952690000|2022-05-30 23:18:10|31877|31786|31876.1|31785.1|31878.2|31787.2|31872.9|31781.9|29
1653952700000|2022-05-30 23:18:20|31876.7|31785.7|31868.5|31777.5|31878.3|31787.3|31866.7|31775.7|31
1653952710000|2022-05-30 23:18:30|31868.8|31777.8|31875.9|31784.9|31878.7|31787.7|31866.3|31775.3|30
1653952720000|2022-05-30 23:18:40|31876.7|31785.7|31878.1|31787.1|31878.5|31787.5|31863.8|31772.8|29
1653952730000|2022-05-30 23:18:50|31878.5|31787.5|31878.8|31787.8|31880.5|31789.5|31876.8|31785.8|24
1653952740000|2022-05-30 23:19:00|31876|31785|31878.8|31787.8|31878.8|31787.8|31874.8|31783.8|18
1653952750000|2022-05-30 23:19:10|31877.8|31786.8|31877.9|31786.9|31880|31789|31876|31785|16
1653952760000|2022-05-30 23:19:20|31876.9|31785.9|31864.3|31773.3|31876.9|31785.9|31860.4|31769.4|30
1653952770000|2022-05-30 23:19:30|31864.4|31773.4|31874.6|31783.6|31874.6|31783.6|31864.1|31773.1|37
1653952780000|2022-05-30 23:19:40|31873.5|31782.5|31875.7|31784.7|31879.1|31788.1|31873.5|31782.5|23
1653952790000|2022-05-30 23:19:50|31875.8|31784.8|31872.7|31781.7|31875.8|31784.8|31868.5|31777.5|29
1653952800000|2022-05-30 23:20:00|31869.3|31778.3|31872.4|31781.4|31874.6|31783.6|31869.3|31778.3|21
1653952810000|2022-05-30 23:20:10|31873.6|31782.6|31872.5|31781.5|31873.9|31782.9|31869.9|31778.9|22
1653952820000|2022-05-30 23:20:20|31869.7|31778.7|31874|31783|31874|31783|31869.1|31778.1|17
1653952830000|2022-05-30 23:20:30|31872.7|31781.7|31886.2|31795.2|31886.2|31795.2|31868.5|31777.5|31
1653952840000|2022-05-30 23:20:40|31885.4|31794.4|31877|31786|31885.5|31794.5|31877|31786|28
1653952850000|2022-05-30 23:20:50|31875.9|31784.9|31870.9|31779.9|31875.9|31784.9|31863.7|31772.7|38
1653952860000|2022-05-30 23:21:00|31871.7|31780.7|31860.8|31769.8|31871.9|31780.9|31860.8|31769.8|32
1653952870000|2022-05-30 23:21:10|31860.9|31769.9|31878.9|31787.9|31881.3|31790.3|31860.6|31769.6|37
1653952880000|2022-05-30 23:21:20|31880|31789|31872.6|31781.6|31880|31789|31866.7|31775.7|38
1653952890000|2022-05-30 23:21:30|31872.5|31781.5|31867.8|31776.8|31872.9|31781.9|31867.6|31776.6|22
1653952900000|2022-05-30 23:21:40|31868|31777|31856.9|31765.9|31870.4|31779.4|31856.2|31765.2|33
1653952910000|2022-05-30 23:21:50|31856.2|31765.2|31858.6|31767.6|31858.7|31767.7|31855.2|31764.2|33
1653952920000|2022-05-30 23:22:00|31858.8|31767.8|31854.7|31763.7|31858.8|31767.8|31854.3|31763.3|27
1653952930000|2022-05-30 23:22:10|31855.3|31764.3|31840.6|31749.6|31857.4|31766.4|31840.6|31749.6|35
1653952940000|2022-05-30 23:22:20|31842.2|31751.2|31841.7|31750.7|31850.9|31759.9|31838.3|31747.3|37
1653952950000|2022-05-30 23:22:30|31840.8|31749.8|31842.3|31751.3|31844.3|31753.3|31835.6|31744.6|39
1653952960000|2022-05-30 23:22:40|31843.1|31752.1|31840|31749|31848.2|31757.2|31839.9|31748.9|27
1653952970000|2022-05-30 23:22:50|31840.1|31749.1|31833.1|31742.1|31840.2|31749.2|31833.1|31742.1|24
1653952980000|2022-05-30 23:23:00|31831.6|31740.6|31827.1|31736.1|31833.3|31742.3|31827.1|31736.1|20
1653952990000|2022-05-30 23:23:10|31826.1|31735.1|31813.3|31722.3|31826.1|31735.1|31812.4|31721.4|36
1653953000000|2022-05-30 23:23:20|31812.6|31721.6|31810.7|31719.7|31820|31729|31810.7|31719.7|27
1653953010000|2022-05-30 23:23:30|31807.1|31716.1|31807.5|31716.5|31808.6|31717.6|31803.6|31712.6|35
1653953020000|2022-05-30 23:23:40|31807|31716|31806.1|31715.1|31809.8|31718.8|31803.7|31712.7|31
1653953030000|2022-05-30 23:23:50|31804.7|31713.7|31810.2|31719.2|31810.2|31719.2|31802.2|31711.2|26
1653953040000|2022-05-30 23:24:00|31807.6|31716.6|31810.1|31719.1|31812.5|31721.5|31805.7|31714.7|23
1653953050000|2022-05-30 23:24:10|31811.3|31720.3|31810.8|31719.8|31813|31722|31809.8|31718.8|25
1653953060000|2022-05-30 23:24:20|31810.7|31719.7|31809.1|31718.1|31811.1|31720.1|31808.2|31717.2|23
1653953070000|2022-05-30 23:24:30|31808.8|31717.8|31805.9|31714.9|31810.6|31719.6|31805.9|31714.9|25
1653953080000|2022-05-30 23:24:40|31806|31715|31795.6|31704.6|31807.6|31716.6|31794.5|31703.5|30
1653953090000|2022-05-30 23:24:50|31795.5|31704.5|31790.9|31699.9|31795.8|31704.8|31790.5|31699.5|23
1653953100000|2022-05-30 23:25:00|31791.3|31700.3|31789.7|31698.7|31792.3|31701.3|31788.6|31697.6|34
1653953110000|2022-05-30 23:25:10|31788.6|31697.6|31789.3|31698.3|31792.3|31701.3|31784.7|31693.7|34
1653953120000|2022-05-30 23:25:20|31788.9|31697.9|31789.1|31698.1|31792.3|31701.3|31788.9|31697.9|27
1653953130000|2022-05-30 23:25:30|31789.5|31698.5|31800.7|31709.7|31800.8|31709.8|31788.5|31697.5|32
1653953140000|2022-05-30 23:25:40|31800.8|31709.8|31813|31722|31813|31722|31797.2|31706.2|35
1653953150000|2022-05-30 23:25:50|31815.3|31724.3|31797.2|31706.2|31815.3|31724.3|31797.1|31706.1|30
1653953160000|2022-05-30 23:26:00|31797.3|31706.3|31811.5|31720.5|31813.9|31722.9|31794.3|31703.3|35
1653953170000|2022-05-30 23:26:10|31811|31720|31812.5|31721.5|31813.9|31722.9|31811|31720|24
1653953180000|2022-05-30 23:26:20|31808.3|31717.3|31809.4|31718.4|31812.1|31721.1|31806.8|31715.8|24
1653953190000|2022-05-30 23:26:30|31809.9|31718.9|31813.9|31722.9|31818.2|31727.2|31808.9|31717.9|27
1653953200000|2022-05-30 23:26:40|31818.2|31727.2|31840.9|31749.9|31847.4|31756.4|31813.9|31722.9|37
1653953210000|2022-05-30 23:26:50|31842|31751|31832.7|31741.7|31845.9|31754.9|31832.7|31741.7|33
1653953220000|2022-05-30 23:27:00|31832.8|31741.8|31838.4|31747.4|31838.4|31747.4|31829.8|31738.8|32
1653953230000|2022-05-30 23:27:10|31837.6|31746.6|31841.1|31750.1|31841.9|31750.9|31837.6|31746.6|35
1653953240000|2022-05-30 23:27:20|31841.4|31750.4|31842.4|31751.4|31844.2|31753.2|31840.5|31749.5|25
1653953250000|2022-05-30 23:27:30|31843.6|31752.6|31833.7|31742.7|31844.1|31753.1|31833.1|31742.1|27
1653953260000|2022-05-30 23:27:40|31830.3|31739.3|31831.2|31740.2|31831.6|31740.6|31828.1|31737.1|28
1653953270000|2022-05-30 23:27:50|31831.4|31740.4|31831.1|31740.1|31832.3|31741.3|31829.8|31738.8|12
1653953280000|2022-05-30 23:28:00|31831|31740|31833.1|31742.1|31833.1|31742.1|31829|31738|21
1653953290000|2022-05-30 23:28:10|31833.2|31742.2|31840.3|31749.3|31849.1|31758.1|31831.7|31740.7|33
1653953300000|2022-05-30 23:28:20|31840.2|31749.2|31845.6|31754.6|31847.3|31756.3|31839.2|31748.2|35
1653953310000|2022-05-30 23:28:30|31845.8|31754.8|31844.5|31753.5|31847.2|31756.2|31843.6|31752.6|34
1653953320000|2022-05-30 23:28:40|31843.8|31752.8|31831.3|31740.3|31844|31753|31831.3|31740.3|34
1653953330000|2022-05-30 23:28:50|31832.6|31741.6|31836.5|31745.5|31837.3|31746.3|31831.9|31740.9|32
1653953340000|2022-05-30 23:29:00|31836.9|31745.9|31836.9|31745.9|31837.5|31746.5|31834.4|31743.4|23
1653953350000|2022-05-30 23:29:10|31836.6|31745.6|31843.8|31752.8|31844.3|31753.3|31835.2|31744.2|27
1653953360000|2022-05-30 23:29:20|31843.7|31752.7|31843.7|31752.7|31845.4|31754.4|31842.6|31751.6|30
1653953370000|2022-05-30 23:29:30|31844.3|31753.3|31844.9|31753.9|31844.9|31753.9|31843|31752|23
1653953380000|2022-05-30 23:29:40|31845|31754|31836.2|31745.2|31845|31754|31835.1|31744.1|25
1653953390000|2022-05-30 23:29:50|31836.3|31745.3|31831.2|31740.2|31836.5|31745.5|31830.2|31739.2|31
1653953400000|2022-05-30 23:30:00|31830.5|31739.5|31816.5|31725.5|31832.8|31741.8|31816.5|31725.5|31
1653953410000|2022-05-30 23:30:10|31818.2|31727.2|31816.9|31725.9|31818.2|31727.2|31806.9|31715.9|35
1653953420000|2022-05-30 23:30:20|31814.2|31723.2|31804.1|31713.1|31815.5|31724.5|31804.1|31713.1|39
1653953430000|2022-05-30 23:30:30|31804.5|31713.5|31788.1|31697.1|31804.5|31713.5|31787.3|31696.3|29
1653953440000|2022-05-30 23:30:40|31785.1|31694.1|31785.3|31694.3|31785.6|31694.6|31782.6|31691.6|23
1653953450000|2022-05-30 23:30:50|31783.7|31692.7|31781.3|31690.3|31784|31693|31781.1|31690.1|27
1653953460000|2022-05-30 23:31:00|31781.2|31690.2|31771.1|31680.1|31783.2|31692.2|31766.7|31675.7|33
1653953470000|2022-05-30 23:31:10|31769.2|31678.2|31756|31665|31769.2|31678.2|31754.8|31663.8|39
1653953480000|2022-05-30 23:31:20|31756.2|31665.2|31756.2|31665.2|31756.4|31665.4|31755.4|31664.4|25
1653953490000|2022-05-30 23:31:30|31756.1|31665.1|31756.2|31665.2|31761.4|31670.4|31747|31656|29
1653953500000|2022-05-30 23:31:40|31756.9|31665.9|31757.3|31666.3|31770|31679|31756.6|31665.6|36
1653953510000|2022-05-30 23:31:50|31757.2|31666.2|31757.4|31666.4|31760.3|31669.3|31755.9|31664.9|31
1653953520000|2022-05-30 23:32:00|31758.8|31667.8|31762|31671|31765.5|31674.5|31757.3|31666.3|26
1653953530000|2022-05-30 23:32:10|31765.5|31674.5|31754.7|31663.7|31765.5|31674.5|31754.7|31663.7|30
1653953540000|2022-05-30 23:32:20|31755.2|31664.2|31754.6|31663.6|31757.2|31666.2|31745.7|31654.7|33
1653953550000|2022-05-30 23:32:30|31754.5|31663.5|31752.4|31661.4|31754.5|31663.5|31751.9|31660.9|32
1653953560000|2022-05-30 23:32:40|31752.6|31661.6|31753.4|31662.4|31754.6|31663.6|31751.2|31660.2|30
1653953570000|2022-05-30 23:32:50|31753.5|31662.5|31752.3|31661.3|31753.5|31662.5|31752.3|31661.3|26
1653953580000|2022-05-30 23:33:00|31752.2|31661.2|31756.5|31665.5|31759.8|31668.8|31751.4|31660.4|30
1653953590000|2022-05-30 23:33:10|31757.3|31666.3|31758.9|31667.9|31759.5|31668.5|31756.3|31665.3|31
1653953600000|2022-05-30 23:33:20|31759.2|31668.2|31755.5|31664.5|31764.4|31673.4|31754.7|31663.7|31
1653953610000|2022-05-30 23:33:30|31756.1|31665.1|31760.8|31669.8|31762.7|31671.7|31755.7|31664.7|34
1653953620000|2022-05-30 23:33:40|31760.7|31669.7|31760.8|31669.8|31762.2|31671.2|31759.9|31668.9|31
1653953630000|2022-05-30 23:33:50|31760.7|31669.7|31760.8|31669.8|31762.1|31671.1|31759.6|31668.6|21
1653953640000|2022-05-30 23:34:00|31760.6|31669.6|31769|31678|31769.2|31678.2|31760|31669|27
1653953650000|2022-05-30 23:34:10|31769.1|31678.1|31769.5|31678.5|31769.8|31678.8|31768.7|31677.7|24
1653953660000|2022-05-30 23:34:20|31769.4|31678.4|31772.3|31681.3|31774.6|31683.6|31769.3|31678.3|25
1653953670000|2022-05-30 23:34:30|31774.4|31683.4|31766.4|31675.4|31774.7|31683.7|31766.4|31675.4|28
1653953680000|2022-05-30 23:34:40|31768.5|31677.5|31761.5|31670.5|31769.9|31678.9|31761.5|31670.5|25
1653953690000|2022-05-30 23:34:50|31759.9|31668.9|31749.8|31658.8|31761.5|31670.5|31747.2|31656.2|19
1653953700000|2022-05-30 23:35:00|31748.9|31657.9|31747.1|31656.1|31750.5|31659.5|31747.1|31656.1|17
1653953710000|2022-05-30 23:35:10|31747.5|31656.5|31763.8|31672.8|31764.1|31673.1|31747.1|31656.1|30
1653953720000|2022-05-30 23:35:20|31763.4|31672.4|31761.1|31670.1|31767.6|31676.6|31754.9|31663.9|35
1653953730000|2022-05-30 23:35:30|31759.5|31668.5|31761.8|31670.8|31765.5|31674.5|31758.2|31667.2|31
1653953740000|2022-05-30 23:35:40|31760.8|31669.8|31761.4|31670.4|31764.1|31673.1|31760.5|31669.5|21
1653953750000|2022-05-30 23:35:50|31760.6|31669.6|31765|31674|31765|31674|31759.7|31668.7|25
1653953760000|2022-05-30 23:36:00|31765.1|31674.1|31765.9|31674.9|31767.2|31676.2|31765.1|31674.1|30
1653953770000|2022-05-30 23:36:10|31766.3|31675.3|31767.1|31676.1|31769.1|31678.1|31765.6|31674.6|33
1653953780000|2022-05-30 23:36:20|31767|31676|31770.6|31679.6|31776.5|31685.5|31766.4|31675.4|19
1653953790000|2022-05-30 23:36:30|31771.1|31680.1|31770.6|31679.6|31775.6|31684.6|31770.1|31679.1|20
1653953800000|2022-05-30 23:36:40|31774.8|31683.8|31769.5|31678.5|31774.8|31683.8|31766|31675|13
1653953810000|2022-05-30 23:36:50|31767.1|31676.1|31747.4|31656.4|31769.6|31678.6|31747.4|31656.4|37
1653953820000|2022-05-30 23:37:00|31746.7|31655.7|31750.5|31659.5|31756.5|31665.5|31746.6|31655.6|32
1653953830000|2022-05-30 23:37:10|31753.4|31662.4|31750.9|31659.9|31753.4|31662.4|31750.1|31659.1|20
1653953840000|2022-05-30 23:37:20|31751|31660|31765.7|31674.7|31765.7|31674.7|31750.2|31659.2|35
1653953850000|2022-05-30 23:37:30|31766.1|31675.1|31753.2|31662.2|31769.2|31678.2|31753.2|31662.2|27
1653953860000|2022-05-30 23:37:40|31753.6|31662.6|31746.4|31655.4|31754.6|31663.6|31745.6|31654.6|27
1653953870000|2022-05-30 23:37:50|31746.3|31655.3|31754|31663|31756.8|31665.8|31746.3|31655.3|17
1653953880000|2022-05-30 23:38:00|31752.7|31661.7|31760.7|31669.7|31767.1|31676.1|31752.2|31661.2|30
1653953890000|2022-05-30 23:38:10|31761.4|31670.4|31764.3|31673.3|31769.1|31678.1|31760|31669|25
1653953900000|2022-05-30 23:38:20|31766.6|31675.6|31764.4|31673.4|31770.2|31679.2|31762.8|31671.8|32
1653953910000|2022-05-30 23:38:30|31769.1|31678.1|31765.6|31674.6|31769.1|31678.1|31762.7|31671.7|21
1653953920000|2022-05-30 23:38:40|31766.2|31675.2|31763.1|31672.1|31768.9|31677.9|31759.8|31668.8|31
1653953930000|2022-05-30 23:38:50|31768.9|31677.9|31756.2|31665.2|31769.2|31678.2|31756.2|31665.2|38
1653953940000|2022-05-30 23:39:00|31756.6|31665.6|31753.3|31662.3|31757.7|31666.7|31752.2|31661.2|29
1653953950000|2022-05-30 23:39:10|31752.9|31661.9|31750.2|31659.2|31753.2|31662.2|31747.9|31656.9|31
1653953960000|2022-05-30 23:39:20|31749.8|31658.8|31750|31659|31753.7|31662.7|31749.6|31658.6|29
1653953970000|2022-05-30 23:39:30|31750.2|31659.2|31754.7|31663.7|31762.9|31671.9|31749.7|31658.7|36
1653953980000|2022-05-30 23:39:40|31756.5|31665.5|31753|31662|31756.6|31665.6|31747.8|31656.8|31
1653953990000|2022-05-30 23:39:50|31751.7|31660.7|31753|31662|31753.7|31662.7|31750.6|31659.6|18
1653954000000|2022-05-30 23:40:00|31753.8|31662.8|31761.3|31670.3|31762.1|31671.1|31753.5|31662.5|13
1653954010000|2022-05-30 23:40:10|31761.1|31670.1|31767.1|31676.1|31767.1|31676.1|31760.3|31669.3|11
1653954020000|2022-05-30 23:40:20|31766.1|31675.1|31782.6|31691.6|31787.5|31696.5|31763.4|31672.4|26
1653954030000|2022-05-30 23:40:30|31787.5|31696.5|31780.9|31689.9|31787.5|31696.5|31780.9|31689.9|20
1653954040000|2022-05-30 23:40:40|31781.8|31690.8|31780.4|31689.4|31788.8|31697.8|31779.5|31688.5|31
1653954050000|2022-05-30 23:40:50|31779.8|31688.8|31765.1|31674.1|31781.4|31690.4|31762.6|31671.6|27
1653954060000|2022-05-30 23:41:00|31767.8|31676.8|31775.7|31684.7|31782.2|31691.2|31765.6|31674.6|35
1653954070000|2022-05-30 23:41:10|31776.1|31685.1|31777.5|31686.5|31777.8|31686.8|31775|31684|36
1653954080000|2022-05-30 23:41:20|31777.4|31686.4|31777.2|31686.2|31778.9|31687.9|31774.2|31683.2|28
1653954090000|2022-05-30 23:41:30|31777.1|31686.1|31775.8|31684.8|31777.3|31686.3|31774.7|31683.7|24
1653954100000|2022-05-30 23:41:40|31777.1|31686.1|31785.3|31694.3|31788.3|31697.3|31775.3|31684.3|30
1653954110000|2022-05-30 23:41:50|31784.3|31693.3|31785.5|31694.5|31786.1|31695.1|31782.4|31691.4|34
1653954120000|2022-05-30 23:42:00|31785.4|31694.4|31782.3|31691.3|31785.8|31694.8|31781.6|31690.6|30
1653954130000|2022-05-30 23:42:10|31784.5|31693.5|31772.1|31681.1|31784.5|31693.5|31771.7|31680.7|31
1653954140000|2022-05-30 23:42:20|31772.2|31681.2|31771.4|31680.4|31775.9|31684.9|31771.1|31680.1|24
1653954150000|2022-05-30 23:42:30|31770.4|31679.4|31772.5|31681.5|31776.7|31685.7|31770.4|31679.4|29
1653954160000|2022-05-30 23:42:40|31772.6|31681.6|31774.3|31683.3|31777.9|31686.9|31772.1|31681.1|24
1653954170000|2022-05-30 23:42:50|31774.4|31683.4|31767.8|31676.8|31774.9|31683.9|31767.2|31676.2|24
1653954180000|2022-05-30 23:43:00|31766.3|31675.3|31773|31682|31773.1|31682.1|31763.5|31672.5|36
1653954190000|2022-05-30 23:43:10|31773.1|31682.1|31765.3|31674.3|31773.8|31682.8|31764.9|31673.9|38
1653954200000|2022-05-30 23:43:20|31764.9|31673.9|31764.4|31673.4|31767.8|31676.8|31764.1|31673.1|30
1653954210000|2022-05-30 23:43:30|31765|31674|31765.4|31674.4|31766.5|31675.5|31763.4|31672.4|26
1653954220000|2022-05-30 23:43:40|31765.3|31674.3|31765.6|31674.6|31766.3|31675.3|31764.4|31673.4|24
1653954230000|2022-05-30 23:43:50|31765.3|31674.3|31766.2|31675.2|31767.6|31676.6|31763.9|31672.9|30
1653954240000|2022-05-30 23:44:00|31764.8|31673.8|31777.4|31686.4|31779.8|31688.8|31764.8|31673.8|24
1653954250000|2022-05-30 23:44:10|31776.2|31685.2|31776.7|31685.7|31778.5|31687.5|31775.7|31684.7|21
1653954260000|2022-05-30 23:44:20|31777|31686|31787.7|31696.7|31787.7|31696.7|31776.2|31685.2|29
1653954270000|2022-05-30 23:44:30|31787.3|31696.3|31784.4|31693.4|31789.2|31698.2|31782.9|31691.9|29
1653954280000|2022-05-30 23:44:40|31786.4|31695.4|31792.3|31701.3|31793.7|31702.7|31784.5|31693.5|28
1653954290000|2022-05-30 23:44:50|31792.6|31701.6|31792.4|31701.4|31794.5|31703.5|31790.8|31699.8|26
1653954300000|2022-05-30 23:45:00|31792.8|31701.8|31792.9|31701.9|31794.7|31703.7|31790.9|31699.9|33
1653954310000|2022-05-30 23:45:10|31792.2|31701.2|31805.3|31714.3|31805.3|31714.3|31792.2|31701.2|26
1653954320000|2022-05-30 23:45:20|31805.4|31714.4|31792.4|31701.4|31805.4|31714.4|31790.2|31699.2|30
1653954330000|2022-05-30 23:45:30|31792.2|31701.2|31784.4|31693.4|31794|31703|31784.4|31693.4|35
1653954340000|2022-05-30 23:45:40|31784.2|31693.2|31782.9|31691.9|31788.1|31697.1|31782.3|31691.3|30
1653954350000|2022-05-30 23:45:50|31780.6|31689.6|31779|31688|31783.1|31692.1|31777.4|31686.4|22
1653954360000|2022-05-30 23:46:00|31779.1|31688.1|31777.9|31686.9|31779.9|31688.9|31777.9|31686.9|21
1653954370000|2022-05-30 23:46:10|31777.2|31686.2|31761.1|31670.1|31777.9|31686.9|31761.1|31670.1|32
1653954380000|2022-05-30 23:46:20|31757.8|31666.8|31755.6|31664.6|31762.8|31671.8|31755.1|31664.1|32
1653954390000|2022-05-30 23:46:30|31753.8|31662.8|31758.4|31667.4|31759.7|31668.7|31753.8|31662.8|32
1653954400000|2022-05-30 23:46:40|31757.7|31666.7|31760.3|31669.3|31764|31673|31754.4|31663.4|34
1653954410000|2022-05-30 23:46:50|31760.2|31669.2|31760.3|31669.3|31762.4|31671.4|31759.2|31668.2|36
1653954420000|2022-05-30 23:47:00|31760.5|31669.5|31759.6|31668.6|31760.6|31669.6|31757.9|31666.9|35
1653954430000|2022-05-30 23:47:10|31757.8|31666.8|31759.6|31668.6|31760.3|31669.3|31757.8|31666.8|32
1653954440000|2022-05-30 23:47:20|31759.4|31668.4|31756.8|31665.8|31760|31669|31756.8|31665.8|35
1653954450000|2022-05-30 23:47:30|31756.6|31665.6|31748.2|31657.2|31758.1|31667.1|31748.2|31657.2|33
1653954460000|2022-05-30 23:47:40|31748.3|31657.3|31739.8|31648.8|31748.7|31657.7|31739.8|31648.8|28
1653954470000|2022-05-30 23:47:50|31739.6|31648.6|31747.9|31656.9|31752.6|31661.6|31738.7|31647.7|34
1653954480000|2022-05-30 23:48:00|31749.2|31658.2|31738.4|31647.4|31749.7|31658.7|31738|31647|35
1653954490000|2022-05-30 23:48:10|31736.9|31645.9|31734.8|31643.8|31736.9|31645.9|31734.4|31643.4|23
1653954500000|2022-05-30 23:48:20|31734.5|31643.5|31740.8|31649.8|31740.8|31649.8|31733.2|31642.2|25
1653954510000|2022-05-30 23:48:30|31742.8|31651.8|31744.8|31653.8|31749.4|31658.4|31740|31649|34
1653954520000|2022-05-30 23:48:40|31746.3|31655.3|31750.7|31659.7|31753.1|31662.1|31745.9|31654.9|36
1653954530000|2022-05-30 23:48:50|31751.9|31660.9|31748.2|31657.2|31752.3|31661.3|31747.3|31656.3|33
1653954540000|2022-05-30 23:49:00|31748.3|31657.3|31750.4|31659.4|31751.6|31660.6|31748.1|31657.1|29
1653954550000|2022-05-30 23:49:10|31750.3|31659.3|31751.1|31660.1|31751.6|31660.6|31750.3|31659.3|22
1653954560000|2022-05-30 23:49:20|31751.5|31660.5|31749.3|31658.3|31752.8|31661.8|31748.1|31657.1|34
1653954570000|2022-05-30 23:49:30|31749.4|31658.4|31752.1|31661.1|31752.5|31661.5|31749.3|31658.3|29
1653954580000|2022-05-30 23:49:40|31751.8|31660.8|31755.4|31664.4|31755.8|31664.8|31751.3|31660.3|31
1653954590000|2022-05-30 23:49:50|31755|31664|31751.7|31660.7|31760.8|31669.8|31751.7|31660.7|36
1653954600000|2022-05-30 23:50:00|31749|31658|31744.7|31653.7|31749|31658|31744|31653|36
1653954610000|2022-05-30 23:50:10|31745.8|31654.8|31742.9|31651.9|31747.6|31656.6|31742.9|31651.9|30
1653954620000|2022-05-30 23:50:20|31742.8|31651.8|31744.4|31653.4|31745.3|31654.3|31742.8|31651.8|21
1653954630000|2022-05-30 23:50:30|31744.2|31653.2|31743.1|31652.1|31745.3|31654.3|31742.4|31651.4|28
1653954640000|2022-05-30 23:50:40|31744.3|31653.3|31744.9|31653.9|31745|31654|31743|31652|16
1653954650000|2022-05-30 23:50:50|31744.6|31653.6|31743.1|31652.1|31745|31654|31742.9|31651.9|21
1653954660000|2022-05-30 23:51:00|31743|31652|31751.9|31660.9|31751.9|31660.9|31742.1|31651.1|31
1653954670000|2022-05-30 23:51:10|31751.8|31660.8|31767.9|31676.9|31770.7|31679.7|31751.6|31660.6|30
1653954680000|2022-05-30 23:51:20|31769.3|31678.3|31768.9|31677.9|31772.9|31681.9|31760.6|31669.6|36
1653954690000|2022-05-30 23:51:30|31768.8|31677.8|31758.6|31667.6|31769.7|31678.7|31757.2|31666.2|35
1653954700000|2022-05-30 23:51:40|31758.3|31667.3|31760.3|31669.3|31761.7|31670.7|31758|31667|33
1653954710000|2022-05-30 23:51:50|31762.3|31671.3|31762.9|31671.9|31766|31675|31762.3|31671.3|22
1653954720000|2022-05-30 23:52:00|31763.2|31672.2|31774.8|31683.8|31774.9|31683.9|31763.2|31672.2|33
1653954730000|2022-05-30 23:52:10|31775.1|31684.1|31775.3|31684.3|31776.2|31685.2|31774.2|31683.2|21
1653954740000|2022-05-30 23:52:20|31774.4|31683.4|31757.3|31666.3|31774.4|31683.4|31757.1|31666.1|27
1653954750000|2022-05-30 23:52:30|31757.5|31666.5|31772.6|31681.6|31772.6|31681.6|31756.5|31665.5|36
1653954760000|2022-05-30 23:52:40|31772.7|31681.7|31768.2|31677.2|31772.7|31681.7|31764.9|31673.9|29
1653954770000|2022-05-30 23:52:50|31767.4|31676.4|31791.6|31700.6|31791.6|31700.6|31765|31674|35
1653954780000|2022-05-30 23:53:00|31794.2|31703.2|31790.9|31699.9|31798.1|31707.1|31788.4|31697.4|32
1653954790000|2022-05-30 23:53:10|31793.7|31702.7|31741.5|31650.5|31794.4|31703.4|31741.5|31650.5|33
1653954800000|2022-05-30 23:53:20|31740.2|31649.2|31711.1|31620.1|31740.2|31649.2|31711.1|31620.1|36
1653954810000|2022-05-30 23:53:30|31714.5|31623.5|31724.2|31633.2|31726.6|31635.6|31713.6|31622.6|35
1653954820000|2022-05-30 23:53:40|31724.4|31633.4|31724.7|31633.7|31725.9|31634.9|31722.4|31631.4|31
1653954830000|2022-05-30 23:53:50|31725.7|31634.7|31710|31619|31725.7|31634.7|31709.5|31618.5|33
1653954840000|2022-05-30 23:54:00|31714.1|31623.1|31718.2|31627.2|31719.9|31628.9|31712.6|31621.6|33
1653954850000|2022-05-30 23:54:10|31718.7|31627.7|31737.1|31646.1|31737.1|31646.1|31717.7|31626.7|26
1653954860000|2022-05-30 23:54:20|31736.5|31645.5|31740.2|31649.2|31740.2|31649.2|31734.2|31643.2|24
1653954870000|2022-05-30 23:54:30|31738.2|31647.2|31748.9|31657.9|31748.9|31657.9|31737.9|31646.9|31
1653954880000|2022-05-30 23:54:40|31747.3|31656.3|31749.9|31658.9|31749.9|31658.9|31746.7|31655.7|32
1653954890000|2022-05-30 23:54:50|31748.2|31657.2|31747.8|31656.8|31750|31659|31744.5|31653.5|28
1653954900000|2022-05-30 23:55:00|31748.5|31657.5|31754.7|31663.7|31757|31666|31747.6|31656.6|30
1653954910000|2022-05-30 23:55:10|31754.8|31663.8|31752.3|31661.3|31756.9|31665.9|31744.3|31653.3|34
1653954920000|2022-05-30 23:55:20|31752.9|31661.9|31756.4|31665.4|31759.9|31668.9|31752.3|31661.3|29
1653954930000|2022-05-30 23:55:30|31756.5|31665.5|31766.9|31675.9|31771.1|31680.1|31752.1|31661.1|35
1653954940000|2022-05-30 23:55:40|31766.6|31675.6|31758.3|31667.3|31768.1|31677.1|31758.3|31667.3|27
1653954950000|2022-05-30 23:55:50|31759|31668|31768.3|31677.3|31769.7|31678.7|31755.9|31664.9|33
1653954960000|2022-05-30 23:56:00|31768.7|31677.7|31750.7|31659.7|31770.6|31679.6|31749.8|31658.8|33
1653954970000|2022-05-30 23:56:10|31750.9|31659.9|31748|31657|31754.9|31663.9|31745.6|31654.6|36
1653954980000|2022-05-30 23:56:20|31746.2|31655.2|31748.8|31657.8|31748.8|31657.8|31746.2|31655.2|19
1653954990000|2022-05-30 23:56:30|31748.3|31657.3|31746|31655|31748.4|31657.4|31745.8|31654.8|25
1653955000000|2022-05-30 23:56:40|31745.5|31654.5|31744.4|31653.4|31745.7|31654.7|31743.8|31652.8|24
1653955010000|2022-05-30 23:56:50|31744.5|31653.5|31743.5|31652.5|31744.6|31653.6|31743.5|31652.5|22
1653955020000|2022-05-30 23:57:00|31744.6|31653.6|31749.3|31658.3|31749.3|31658.3|31743.9|31652.9|24
1653955030000|2022-05-30 23:57:10|31749.6|31658.6|31763.7|31672.7|31769.9|31678.9|31748.4|31657.4|29
1653955040000|2022-05-30 23:57:20|31773.4|31682.4|31770.6|31679.6|31783|31692|31769.7|31678.7|28
1653955050000|2022-05-30 23:57:30|31771.9|31680.9|31768.5|31677.5|31776.7|31685.7|31767.3|31676.3|19
1653955060000|2022-05-30 23:57:40|31769.9|31678.9|31770.8|31679.8|31772.1|31681.1|31768.5|31677.5|23
1653955070000|2022-05-30 23:57:50|31772.1|31681.1|31770.6|31679.6|31773.5|31682.5|31770.5|31679.5|17
1653955080000|2022-05-30 23:58:00|31770.8|31679.8|31774.9|31683.9|31777.1|31686.1|31770.8|31679.8|26
1653955090000|2022-05-30 23:58:10|31775.1|31684.1|31765.3|31674.3|31775.1|31684.1|31763|31672|21
1653955100000|2022-05-30 23:58:20|31765.7|31674.7|31766.9|31675.9|31766.9|31675.9|31764.4|31673.4|27
1653955110000|2022-05-30 23:58:30|31770.6|31679.6|31768.3|31677.3|31775.7|31684.7|31767.7|31676.7|34
1653955120000|2022-05-30 23:58:40|31768.9|31677.9|31768|31677|31769.3|31678.3|31767.6|31676.6|23
1653955130000|2022-05-30 23:58:50|31767.8|31676.8|31768.8|31677.8|31769.7|31678.7|31766.6|31675.6|17
1653955140000|2022-05-30 23:59:00|31768.7|31677.7|31766.4|31675.4|31770.2|31679.2|31765.7|31674.7|31
1653955150000|2022-05-30 23:59:10|31766.3|31675.3|31764.3|31673.3|31766.8|31675.8|31763.8|31672.8|25
1653955160000|2022-05-30 23:59:20|31764.7|31673.7|31753.1|31662.1|31764.7|31673.7|31753|31662|30
1653955170000|2022-05-30 23:59:30|31752.8|31661.8|31751.1|31660.1|31752.9|31661.9|31750.5|31659.5|26
1653955180000|2022-05-30 23:59:40|31750.9|31659.9|31761.4|31670.4|31761.4|31670.4|31750.5|31659.5|32
1653955190000|2022-05-30 23:59:50|31761.6|31670.6|31760.3|31669.3|31761.6|31670.6|31758.3|31667.3|33
1653955200000|2022-05-31 00:00:00|31761.6|31670.6|31765.4|31674.4|31770.5|31679.5|31758.4|31667.4|34
1653955210000|2022-05-31 00:00:10|31766|31675|31757.8|31666.8|31767.9|31676.9|31756.7|31665.7|30
1653955220000|2022-05-31 00:00:20|31753.5|31662.5|31752.1|31661.1|31753.7|31662.7|31746.8|31655.8|29
1653955230000|2022-05-31 00:00:30|31751.2|31660.2|31750.8|31659.8|31752.8|31661.8|31748.7|31657.7|33
1653955240000|2022-05-31 00:00:40|31750.1|31659.1|31745.5|31654.5|31752.1|31661.1|31743.4|31652.4|24
1653955250000|2022-05-31 00:00:50|31745.6|31654.6|31737.6|31646.6|31745.7|31654.7|31737|31646|29
1653955260000|2022-05-31 00:01:00|31737.7|31646.7|31734.5|31643.5|31737.8|31646.8|31728.7|31637.7|32
1653955270000|2022-05-31 00:01:10|31733.5|31642.5|31730.8|31639.8|31734.4|31643.4|31729.4|31638.4|33
1653955280000|2022-05-31 00:01:20|31732.9|31641.9|31732.6|31641.6|31733.8|31642.8|31729.2|31638.2|30
1653955290000|2022-05-31 00:01:30|31732.9|31641.9|31733|31642|31734.2|31643.2|31732|31641|30
1653955300000|2022-05-31 00:01:40|31734.2|31643.2|31749|31658|31749|31658|31732.8|31641.8|34
1653955310000|2022-05-31 00:01:50|31746.8|31655.8|31736.1|31645.1|31752.4|31661.4|31735.1|31644.1|32
1653955320000|2022-05-31 00:02:00|31736|31645|31733.6|31642.6|31737.7|31646.7|31732.5|31641.5|31
1653955330000|2022-05-31 00:02:10|31732.5|31641.5|31736.5|31645.5|31736.8|31645.8|31731.8|31640.8|28
1653955340000|2022-05-31 00:02:20|31737.2|31646.2|31732.9|31641.9|31737.2|31646.2|31732.4|31641.4|30
1653955350000|2022-05-31 00:02:30|31733.4|31642.4|31750.8|31659.8|31752.1|31661.1|31733.4|31642.4|29
1653955360000|2022-05-31 00:02:40|31751.5|31660.5|31763.3|31672.3|31763.3|31672.3|31751.5|31660.5|22
1653955370000|2022-05-31 00:02:50|31762.5|31671.5|31769.9|31678.9|31775.2|31684.2|31760.2|31669.2|38
1653955380000|2022-05-31 00:03:00|31769.3|31678.3|31785.5|31694.5|31785.6|31694.6|31769.3|31678.3|35
1653955390000|2022-05-31 00:03:10|31786.2|31695.2|31776|31685|31789.3|31698.3|31776|31685|34
1653955400000|2022-05-31 00:03:20|31774.4|31683.4|31771.3|31680.3|31774.4|31683.4|31770|31679|35
1653955410000|2022-05-31 00:03:30|31770.9|31679.9|31787.5|31696.5|31788.1|31697.1|31770.4|31679.4|34
1653955420000|2022-05-31 00:03:40|31787.8|31696.8|31779.5|31688.5|31789.2|31698.2|31779.3|31688.3|31
1653955430000|2022-05-31 00:03:50|31780.3|31689.3|31780.8|31689.8|31783.9|31692.9|31777.2|31686.2|23
1653955440000|2022-05-31 00:04:00|31780.9|31689.9|31783.8|31692.8|31784.6|31693.6|31780.9|31689.9|17
1653955450000|2022-05-31 00:04:10|31783.9|31692.9|31784.1|31693.1|31784.4|31693.4|31781.5|31690.5|25
1653955460000|2022-05-31 00:04:20|31783.9|31692.9|31798.9|31707.9|31798.9|31707.9|31783.6|31692.6|30
1653955470000|2022-05-31 00:04:30|31799.7|31708.7|31806.5|31715.5|31808.5|31717.5|31791.4|31700.4|32
1653955480000|2022-05-31 00:04:40|31806.8|31715.8|31799.1|31708.1|31806.8|31715.8|31797.8|31706.8|24
1653955490000|2022-05-31 00:04:50|31800.9|31709.9|31803.8|31712.8|31803.9|31712.9|31800.7|31709.7|25
1653955500000|2022-05-31 00:05:00|31804.2|31713.2|31813.7|31722.7|31814.7|31723.7|31801.3|31710.3|22
1653955510000|2022-05-31 00:05:10|31811.5|31720.5|31818.6|31727.6|31818.6|31727.6|31806.2|31715.2|32
1653955520000|2022-05-31 00:05:20|31820.4|31729.4|31806.8|31715.8|31821.6|31730.6|31806.2|31715.2|31
1653955530000|2022-05-31 00:05:30|31806.7|31715.7|31804.1|31713.1|31807.7|31716.7|31802.8|31711.8|34
1653955540000|2022-05-31 00:05:40|31805.8|31714.8|31812.6|31721.6|31812.8|31721.8|31801.9|31710.9|32
1653955550000|2022-05-31 00:05:50|31812.8|31721.8|31820|31729|31820|31729|31810|31719|21
1653955560000|2022-05-31 00:06:00|31819.9|31728.9|31817|31726|31819.9|31728.9|31811.8|31720.8|22
1653955570000|2022-05-31 00:06:10|31817.1|31726.1|31824.2|31733.2|31824.5|31733.5|31817.1|31726.1|34
1653955580000|2022-05-31 00:06:20|31821.6|31730.6|31823.1|31732.1|31827.6|31736.6|31820.8|31729.8|31
1653955590000|2022-05-31 00:06:30|31822.9|31731.9|31835.7|31744.7|31836.5|31745.5|31822.9|31731.9|32
1653955600000|2022-05-31 00:06:40|31836.7|31745.7|31831.5|31740.5|31836.7|31745.7|31824.8|31733.8|29
1653955610000|2022-05-31 00:06:50|31830.6|31739.6|31828.1|31737.1|31831.9|31740.9|31825.3|31734.3|29
1653955620000|2022-05-31 00:07:00|31829.1|31738.1|31840.1|31749.1|31840.1|31749.1|31828.3|31737.3|36
1653955630000|2022-05-31 00:07:10|31840|31749|31843.4|31752.4|31845.5|31754.5|31832.4|31741.4|25
1653955640000|2022-05-31 00:07:20|31843.7|31752.7|31827.9|31736.9|31845.7|31754.7|31827.8|31736.8|36
1653955650000|2022-05-31 00:07:30|31830|31739|31829.6|31738.6|31830.7|31739.7|31823.9|31732.9|32
1653955660000|2022-05-31 00:07:40|31829.5|31738.5|31828.3|31737.3|31834|31743|31827.2|31736.2|36
1653955670000|2022-05-31 00:07:50|31827.5|31736.5|31824.5|31733.5|31831.3|31740.3|31824.3|31733.3|36
1653955680000|2022-05-31 00:08:00|31824.6|31733.6|31812.1|31721.1|31826.1|31735.1|31809.9|31718.9|27
1653955690000|2022-05-31 00:08:10|31811.4|31720.4|31801.8|31710.8|31812.1|31721.1|31801.8|31710.8|23
1653955700000|2022-05-31 00:08:20|31804.5|31713.5|31805.8|31714.8|31805.8|31714.8|31789.1|31698.1|23
1653955710000|2022-05-31 00:08:30|31808.6|31717.6|31806.3|31715.3|31809.2|31718.2|31803.4|31712.4|29
1653955720000|2022-05-31 00:08:40|31807|31716|31813.4|31722.4|31815.1|31724.1|31806.8|31715.8|29
1653955730000|2022-05-31 00:08:50|31815.1|31724.1|31818.7|31727.7|31820.9|31729.9|31813.5|31722.5|25
1653955740000|2022-05-31 00:09:00|31820.9|31729.9|31819.5|31728.5|31823.9|31732.9|31817|31726|32
1653955750000|2022-05-31 00:09:10|31819.1|31728.1|31814.7|31723.7|31821.1|31730.1|31814.7|31723.7|30
1653955760000|2022-05-31 00:09:20|31815.8|31724.8|31819.2|31728.2|31821.2|31730.2|31814.5|31723.5|25
1653955770000|2022-05-31 00:09:30|31818.9|31727.9|31819.5|31728.5|31821.7|31730.7|31818.3|31727.3|29
1653955780000|2022-05-31 00:09:40|31820.1|31729.1|31823.1|31732.1|31826.1|31735.1|31818.7|31727.7|30
1653955790000|2022-05-31 00:09:50|31822.8|31731.8|31828.5|31737.5|31828.8|31737.8|31822.2|31731.2|31
1653955800000|2022-05-31 00:10:00|31828.9|31737.9|31814.9|31723.9|31828.9|31737.9|31811.9|31720.9|32
1653955810000|2022-05-31 00:10:10|31814.4|31723.4|31816.8|31725.8|31817|31726|31813.8|31722.8|26
1653955820000|2022-05-31 00:10:20|31818.1|31727.1|31829.5|31738.5|31829.8|31738.8|31818.1|31727.1|29
1653955830000|2022-05-31 00:10:30|31828.8|31737.8|31843.5|31752.5|31845.1|31754.1|31828.2|31737.2|34
1653955840000|2022-05-31 00:10:40|31841.7|31750.7|31853.3|31762.3|31857.7|31766.7|31838.6|31747.6|24
1653955850000|2022-05-31 00:10:50|31851.8|31760.8|31860.9|31769.9|31860.9|31769.9|31840.8|31749.8|33
1653955860000|2022-05-31 00:11:00|31860.8|31769.8|31872.8|31781.8|31879.8|31788.8|31849.3|31758.3|35
1653955870000|2022-05-31 00:11:10|31874.4|31783.4|31879.5|31788.5|31884.5|31793.5|31865.6|31774.6|32
1653955880000|2022-05-31 00:11:20|31879.6|31788.6|31855.3|31764.3|31879.6|31788.6|31853.7|31762.7|35
1653955890000|2022-05-31 00:11:30|31855.2|31764.2|31845.3|31754.3|31856|31765|31844.2|31753.2|33
1653955900000|2022-05-31 00:11:40|31844.8|31753.8|31815|31724|31845.4|31754.4|31812.7|31721.7|33
1653955910000|2022-05-31 00:11:50|31808.4|31717.4|31785.5|31694.5|31817.3|31726.3|31785.5|31694.5|35
1653955920000|2022-05-31 00:12:00|31784.2|31693.2|31753.7|31662.7|31785.5|31694.5|31753.7|31662.7|37
1653955930000|2022-05-31 00:12:10|31754.8|31663.8|31747|31656|31757.3|31666.3|31744|31653|37
1653955940000|2022-05-31 00:12:20|31745.8|31654.8|31747.3|31656.3|31753.1|31662.1|31742.4|31651.4|35
1653955950000|2022-05-31 00:12:30|31747.6|31656.6|31755.9|31664.9|31762.6|31671.6|31747.6|31656.6|35
1653955960000|2022-05-31 00:12:40|31757.1|31666.1|31748.1|31657.1|31761.7|31670.7|31747.2|31656.2|35
1653955970000|2022-05-31 00:12:50|31749.4|31658.4|31755.2|31664.2|31756.9|31665.9|31748.6|31657.6|36
1653955980000|2022-05-31 00:13:00|31752.7|31661.7|31746.9|31655.9|31758.2|31667.2|31745.1|31654.1|33
1653955990000|2022-05-31 00:13:10|31747.4|31656.4|31742.1|31651.1|31747.7|31656.7|31741.6|31650.6|23
1653956000000|2022-05-31 00:13:20|31741.7|31650.7|31733.1|31642.1|31742.2|31651.2|31730.9|31639.9|38
1653956010000|2022-05-31 00:13:30|31733.2|31642.2|31735.8|31644.8|31740.2|31649.2|31725.2|31634.2|35
1653956020000|2022-05-31 00:13:40|31736.1|31645.1|31729.9|31638.9|31746.5|31655.5|31724.6|31633.6|36
1653956030000|2022-05-31 00:13:50|31730|31639|31736.1|31645.1|31736.1|31645.1|31726.3|31635.3|29
1653956040000|2022-05-31 00:14:00|31736|31645|31732.5|31641.5|31736.6|31645.6|31724.2|31633.2|34
1653956050000|2022-05-31 00:14:10|31733.1|31642.1|31729.6|31638.6|31734.7|31643.7|31723.1|31632.1|27
1653956060000|2022-05-31 00:14:20|31727.8|31636.8|31727.8|31636.8|31730.9|31639.9|31720.8|31629.8|36
1653956070000|2022-05-31 00:14:30|31728.1|31637.1|31709.6|31618.6|31728.1|31637.1|31703.3|31612.3|31
1653956080000|2022-05-31 00:14:40|31705|31614|31690.9|31599.9|31713.5|31622.5|31683.9|31592.9|31
1653956090000|2022-05-31 00:14:50|31690.6|31599.6|31675.4|31584.4|31690.6|31599.6|31674.8|31583.8|32
1653956100000|2022-05-31 00:15:00|31675|31584|31684.5|31593.5|31688.5|31597.5|31674.8|31583.8|37
1653956110000|2022-05-31 00:15:10|31685.2|31594.2|31682.3|31591.3|31687.3|31596.3|31677.6|31586.6|36
1653956120000|2022-05-31 00:15:20|31679.7|31588.7|31675.6|31584.6|31681.8|31590.8|31666.9|31575.9|35
1653956130000|2022-05-31 00:15:30|31677|31586|31692|31601|31696.3|31605.3|31677|31586|34
1653956140000|2022-05-31 00:15:40|31690.9|31599.9|31683.7|31592.7|31695.5|31604.5|31683.7|31592.7|36
1653956150000|2022-05-31 00:15:50|31683.9|31592.9|31684.5|31593.5|31688.1|31597.1|31682.9|31591.9|30
1653956160000|2022-05-31 00:16:00|31684|31593|31682.3|31591.3|31689.1|31598.1|31681.7|31590.7|34
1653956170000|2022-05-31 00:16:10|31681.9|31590.9|31683.9|31592.9|31684.8|31593.8|31679.1|31588.1|32
1653956180000|2022-05-31 00:16:20|31681.3|31590.3|31682.5|31591.5|31684.2|31593.2|31680.4|31589.4|31
1653956190000|2022-05-31 00:16:30|31682.4|31591.4|31682.4|31591.4|31686.1|31595.1|31681.4|31590.4|31
1653956200000|2022-05-31 00:16:40|31683.2|31592.2|31673.7|31582.7|31684.8|31593.8|31668.6|31577.6|35
1653956210000|2022-05-31 00:16:50|31674|31583|31668.2|31577.2|31682.9|31591.9|31668.2|31577.2|30
1653956220000|2022-05-31 00:17:00|31668.8|31577.8|31668.4|31577.4|31669.5|31578.5|31667.8|31576.8|24
1653956230000|2022-05-31 00:17:10|31668.6|31577.6|31677.8|31586.8|31682.1|31591.1|31667.8|31576.8|29
1653956240000|2022-05-31 00:17:20|31677.5|31586.5|31674.6|31583.6|31681.1|31590.1|31668.9|31577.9|27
1653956250000|2022-05-31 00:17:30|31675.6|31584.6|31675.8|31584.8|31679.8|31588.8|31675.3|31584.3|33
1653956260000|2022-05-31 00:17:40|31674.9|31583.9|31669.9|31578.9|31675|31584|31669.7|31578.7|22
1653956270000|2022-05-31 00:17:50|31669.6|31578.6|31675.2|31584.2|31675.2|31584.2|31669.6|31578.6|27
1653956280000|2022-05-31 00:18:00|31676.9|31585.9|31671|31580|31676.9|31585.9|31668.3|31577.3|24
1653956290000|2022-05-31 00:18:10|31670.9|31579.9|31672.5|31581.5|31672.5|31581.5|31667.2|31576.2|30
1653956300000|2022-05-31 00:18:20|31670.8|31579.8|31670.8|31579.8|31672.5|31581.5|31667.1|31576.1|32
1653956310000|2022-05-31 00:18:30|31670.6|31579.6|31671.2|31580.2|31672.2|31581.2|31669.1|31578.1|30
1653956320000|2022-05-31 00:18:40|31671.3|31580.3|31672.2|31581.2|31674.2|31583.2|31668.2|31577.2|33
1653956330000|2022-05-31 00:18:50|31672.9|31581.9|31676.8|31585.8|31676.9|31585.9|31668.6|31577.6|32
1653956340000|2022-05-31 00:19:00|31677.1|31586.1|31672.3|31581.3|31677.4|31586.4|31672.1|31581.1|32
1653956350000|2022-05-31 00:19:10|31671.8|31580.8|31671.6|31580.6|31672.5|31581.5|31669.6|31578.6|27
1653956360000|2022-05-31 00:19:20|31669.2|31578.2|31672.4|31581.4|31673.7|31582.7|31668.9|31577.9|21
1653956370000|2022-05-31 00:19:30|31670.8|31579.8|31682.5|31591.5|31684.2|31593.2|31670.1|31579.1|35
1653956380000|2022-05-31 00:19:40|31679.7|31588.7|31679.9|31588.9|31683.4|31592.4|31678.2|31587.2|27
1653956390000|2022-05-31 00:19:50|31678.6|31587.6|31677.4|31586.4|31683.1|31592.1|31677.4|31586.4|26
1653956400000|2022-05-31 00:20:00|31676.5|31585.5|31680.5|31589.5|31684.8|31593.8|31675.1|31584.1|23
1653956410000|2022-05-31 00:20:10|31684.5|31593.5|31683.4|31592.4|31692.4|31601.4|31683.1|31592.1|36
1653956420000|2022-05-31 00:20:20|31682|31591|31680.6|31589.6|31683.2|31592.2|31679|31588|29
1653956430000|2022-05-31 00:20:30|31679.5|31588.5|31677.8|31586.8|31680.6|31589.6|31677.6|31586.6|25
1653956440000|2022-05-31 00:20:40|31678.3|31587.3|31675.7|31584.7|31679.6|31588.6|31675.7|31584.7|26
1653956450000|2022-05-31 00:20:50|31675.8|31584.8|31675.7|31584.7|31677.5|31586.5|31675.6|31584.6|22
1653956460000|2022-05-31 00:21:00|31675.9|31584.9|31664.5|31573.5|31676.9|31585.9|31658.3|31567.3|31
1653956470000|2022-05-31 00:21:10|31662.4|31571.4|31659.4|31568.4|31663.3|31572.3|31657.9|31566.9|33
1653956480000|2022-05-31 00:21:20|31659|31568|31659.8|31568.8|31659.8|31568.8|31643|31552|29
1653956490000|2022-05-31 00:21:30|31660.8|31569.8|31678.3|31587.3|31678.3|31587.3|31660.8|31569.8|31
1653956500000|2022-05-31 00:21:40|31678.6|31587.6|31682|31591|31682.2|31591.2|31677.3|31586.3|29
1653956510000|2022-05-31 00:21:50|31682.2|31591.2|31676.6|31585.6|31684.8|31593.8|31675.8|31584.8|17
1653956520000|2022-05-31 00:22:00|31676.1|31585.1|31676.7|31585.7|31678.7|31587.7|31673.3|31582.3|32
1653956530000|2022-05-31 00:22:10|31676.8|31585.8|31675.8|31584.8|31679.6|31588.6|31675.5|31584.5|24
1653956540000|2022-05-31 00:22:20|31675.9|31584.9|31682.7|31591.7|31684.1|31593.1|31675.9|31584.9|32
1653956550000|2022-05-31 00:22:30|31682.8|31591.8|31682|31591|31682.9|31591.9|31678.7|31587.7|26
1653956560000|2022-05-31 00:22:40|31681|31590|31681.8|31590.8|31684.2|31593.2|31681|31590|28
1653956570000|2022-05-31 00:22:50|31682.4|31591.4|31677.2|31586.2|31687.1|31596.1|31676.4|31585.4|32
1653956580000|2022-05-31 00:23:00|31672.3|31581.3|31680.4|31589.4|31680.5|31589.5|31666.8|31575.8|33
1653956590000|2022-05-31 00:23:10|31680.5|31589.5|31673.2|31582.2|31685.3|31594.3|31673.2|31582.2|35
1653956600000|2022-05-31 00:23:20|31673.1|31582.1|31673.3|31582.3|31675|31584|31671.8|31580.8|35
1653956610000|2022-05-31 00:23:30|31671.8|31580.8|31673|31582|31675.7|31584.7|31668.7|31577.7|34
1653956620000|2022-05-31 00:23:40|31675.2|31584.2|31679.5|31588.5|31679.5|31588.5|31673.9|31582.9|29
1653956630000|2022-05-31 00:23:50|31680.1|31589.1|31678|31587|31692.6|31601.6|31678|31587|33
1653956640000|2022-05-31 00:24:00|31678.7|31587.7|31683.7|31592.7|31686.5|31595.5|31677.5|31586.5|34
1653956650000|2022-05-31 00:24:10|31683.8|31592.8|31676.8|31585.8|31684|31593|31676.8|31585.8|31
1653956660000|2022-05-31 00:24:20|31678.8|31587.8|31688|31597|31691.5|31600.5|31676.6|31585.6|37
1653956670000|2022-05-31 00:24:30|31687|31596|31687.7|31596.7|31692.3|31601.3|31686.9|31595.9|27
1653956680000|2022-05-31 00:24:40|31687.9|31596.9|31683.4|31592.4|31691.3|31600.3|31683.1|31592.1|28
1653956690000|2022-05-31 00:24:50|31683.9|31592.9|31684.2|31593.2|31685.1|31594.1|31682.8|31591.8|27
1653956700000|2022-05-31 00:25:00|31684.4|31593.4|31684.2|31593.2|31685.2|31594.2|31679.1|31588.1|34
1653956710000|2022-05-31 00:25:10|31684|31593|31686.7|31595.7|31693.2|31602.2|31683.4|31592.4|34
1653956720000|2022-05-31 00:25:20|31687.9|31596.9|31677.8|31586.8|31694.6|31603.6|31677.8|31586.8|32
1653956730000|2022-05-31 00:25:30|31679.1|31588.1|31665.8|31574.8|31679.1|31588.1|31665.8|31574.8|24
1653956740000|2022-05-31 00:25:40|31667.8|31576.8|31674.2|31583.2|31674.2|31583.2|31666.6|31575.6|31
1653956750000|2022-05-31 00:25:50|31672.8|31581.8|31667.6|31576.6|31674.2|31583.2|31667.2|31576.2|24
1653956760000|2022-05-31 00:26:00|31668.1|31577.1|31667.2|31576.2|31668.4|31577.4|31665.2|31574.2|23
1653956770000|2022-05-31 00:26:10|31667.4|31576.4|31675.9|31584.9|31677.3|31586.3|31667|31576|23
1653956780000|2022-05-31 00:26:20|31673|31582|31664.2|31573.2|31673|31582|31661.3|31570.3|23
1653956790000|2022-05-31 00:26:30|31665.1|31574.1|31670.1|31579.1|31674|31583|31664.2|31573.2|19
1653956800000|2022-05-31 00:26:40|31670|31579|31666.5|31575.5|31670.4|31579.4|31666.1|31575.1|19
1653956810000|2022-05-31 00:26:50|31666.1|31575.1|31668.6|31577.6|31669.4|31578.4|31666.1|31575.1|20
1653956820000|2022-05-31 00:27:00|31669.1|31578.1|31667.2|31576.2|31669.1|31578.1|31666.1|31575.1|18
1653956830000|2022-05-31 00:27:10|31667.1|31576.1|31666.1|31575.1|31667.1|31576.1|31666.1|31575.1|12
1653956840000|2022-05-31 00:27:20|31666.5|31575.5|31673.9|31582.9|31675.4|31584.4|31666.5|31575.5|21
1653956850000|2022-05-31 00:27:30|31673.5|31582.5|31674.6|31583.6|31678.4|31587.4|31673.5|31582.5|20
1653956860000|2022-05-31 00:27:40|31675.1|31584.1|31678.3|31587.3|31682.4|31591.4|31674.6|31583.6|28
1653956870000|2022-05-31 00:27:50|31679.4|31588.4|31679.2|31588.2|31681.2|31590.2|31677|31586|30
1653956880000|2022-05-31 00:28:00|31678.9|31587.9|31674.1|31583.1|31678.9|31587.9|31665|31574|34
1653956890000|2022-05-31 00:28:10|31674|31583|31673|31582|31677.5|31586.5|31671.5|31580.5|27
1653956900000|2022-05-31 00:28:20|31672.9|31581.9|31677.6|31586.6|31677.8|31586.8|31672.9|31581.9|27
1653956910000|2022-05-31 00:28:30|31676|31585|31675.8|31584.8|31677.3|31586.3|31674.5|31583.5|19
1653956920000|2022-05-31 00:28:40|31676.2|31585.2|31676.2|31585.2|31676.9|31585.9|31675.3|31584.3|25
1653956930000|2022-05-31 00:28:50|31676|31585|31675.6|31584.6|31676.6|31585.6|31675.4|31584.4|27
1653956940000|2022-05-31 00:29:00|31675.8|31584.8|31677|31586|31677.4|31586.4|31675.6|31584.6|21
1653956950000|2022-05-31 00:29:10|31677.3|31586.3|31691|31600|31691|31600|31676.3|31585.3|20
1653956960000|2022-05-31 00:29:20|31693.6|31602.6|31691.2|31600.2|31697.9|31606.9|31689.9|31598.9|27
1653956970000|2022-05-31 00:29:30|31691.3|31600.3|31690.9|31599.9|31692.6|31601.6|31690.1|31599.1|19
1653956980000|2022-05-31 00:29:40|31690.6|31599.6|31689.3|31598.3|31692.3|31601.3|31681.3|31590.3|33
1653956990000|2022-05-31 00:29:50|31690.7|31599.7|31691.1|31600.1|31692.3|31601.3|31689.9|31598.9|31
1653957000000|2022-05-31 00:30:00|31689.7|31598.7|31692.2|31601.2|31692.5|31601.5|31680.3|31589.3|30
1653957010000|2022-05-31 00:30:10|31692.5|31601.5|31687.6|31596.6|31693.8|31602.8|31686.4|31595.4|27
1653957020000|2022-05-31 00:30:20|31687.5|31596.5|31686.6|31595.6|31689.1|31598.1|31685.1|31594.1|26
1653957030000|2022-05-31 00:30:30|31685.3|31594.3|31687.9|31596.9|31688.7|31597.7|31683.7|31592.7|23
1653957040000|2022-05-31 00:30:40|31687.2|31596.2|31684.6|31593.6|31687.4|31596.4|31681.5|31590.5|28
1653957050000|2022-05-31 00:30:50|31684.2|31593.2|31684.4|31593.4|31686|31595|31683.5|31592.5|29
1653957060000|2022-05-31 00:31:00|31683.6|31592.6|31682.8|31591.8|31685.2|31594.2|31682.4|31591.4|24
1653957070000|2022-05-31 00:31:10|31683|31592|31675.1|31584.1|31683|31592|31673.4|31582.4|25
1653957080000|2022-05-31 00:31:20|31675.4|31584.4|31674.2|31583.2|31675.4|31584.4|31673.5|31582.5|15
1653957090000|2022-05-31 00:31:30|31673.2|31582.2|31666.8|31575.8|31674.2|31583.2|31666.1|31575.1|23
1653957100000|2022-05-31 00:31:40|31667.5|31576.5|31667.6|31576.6|31668.5|31577.5|31666|31575|22
1653957110000|2022-05-31 00:31:50|31667.5|31576.5|31659.6|31568.6|31667.6|31576.6|31658.2|31567.2|28
1653957120000|2022-05-31 00:32:00|31658.8|31567.8|31657.5|31566.5|31660.1|31569.1|31655.5|31564.5|28
1653957130000|2022-05-31 00:32:10|31656|31565|31660.7|31569.7|31662.7|31571.7|31655.2|31564.2|33
1653957140000|2022-05-31 00:32:20|31660.1|31569.1|31647.9|31556.9|31660.1|31569.1|31647.4|31556.4|28
1653957150000|2022-05-31 00:32:30|31648|31557|31649|31558|31649|31558|31646.5|31555.5|23
1653957160000|2022-05-31 00:32:40|31648.5|31557.5|31661.5|31570.5|31663.9|31572.9|31648.3|31557.3|32
1653957170000|2022-05-31 00:32:50|31662.9|31571.9|31660.7|31569.7|31662.9|31571.9|31658.9|31567.9|28
1653957180000|2022-05-31 00:33:00|31660.4|31569.4|31660|31569|31660.7|31569.7|31652.6|31561.6|31
1653957190000|2022-05-31 00:33:10|31660.4|31569.4|31659.3|31568.3|31661.4|31570.4|31658.4|31567.4|29
1653957200000|2022-05-31 00:33:20|31659.6|31568.6|31670.1|31579.1|31670.5|31579.5|31658.9|31567.9|34
1653957210000|2022-05-31 00:33:30|31670.5|31579.5|31670.8|31579.8|31673.3|31582.3|31668.5|31577.5|30
1653957220000|2022-05-31 00:33:40|31672.3|31581.3|31667.1|31576.1|31672.3|31581.3|31666.8|31575.8|33
1653957230000|2022-05-31 00:33:50|31667.2|31576.2|31643.8|31552.8|31667.8|31576.8|31642.4|31551.4|30
1653957240000|2022-05-31 00:34:00|31643.4|31552.4|31643.1|31552.1|31644|31553|31640.8|31549.8|26
1653957250000|2022-05-31 00:34:10|31642.5|31551.5|31638.6|31547.6|31642.5|31551.5|31638.6|31547.6|27
1653957260000|2022-05-31 00:34:20|31639|31548|31636|31545|31639.2|31548.2|31636|31545|22
1653957270000|2022-05-31 00:34:30|31635.9|31544.9|31632.4|31541.4|31635.9|31544.9|31628.9|31537.9|33
1653957280000|2022-05-31 00:34:40|31632|31541|31637.1|31546.1|31638.9|31547.9|31632|31541|37
1653957290000|2022-05-31 00:34:50|31638.3|31547.3|31618.1|31527.1|31638.3|31547.3|31618.1|31527.1|36
1653957300000|2022-05-31 00:35:00|31616.9|31525.9|31615|31524|31616.9|31525.9|31601.7|31510.7|36
1653957310000|2022-05-31 00:35:10|31614.7|31523.7|31614.6|31523.6|31615|31524|31611.9|31520.9|29
1653957320000|2022-05-31 00:35:20|31614.5|31523.5|31628.6|31537.6|31628.7|31537.7|31614.5|31523.5|32
1653957330000|2022-05-31 00:35:30|31627.2|31536.2|31628.3|31537.3|31628.6|31537.6|31627|31536|32
1653957340000|2022-05-31 00:35:40|31628.2|31537.2|31629.3|31538.3|31635.9|31544.9|31627.3|31536.3|34
1653957350000|2022-05-31 00:35:50|31629.5|31538.5|31628.9|31537.9|31630|31539|31628.6|31537.6|27
1653957360000|2022-05-31 00:36:00|31628.7|31537.7|31633.7|31542.7|31634.1|31543.1|31628.7|31537.7|33
1653957370000|2022-05-31 00:36:10|31633.9|31542.9|31637.8|31546.8|31637.8|31546.8|31633.9|31542.9|19
1653957380000|2022-05-31 00:36:20|31637.5|31546.5|31637.8|31546.8|31637.9|31546.9|31636|31545|25
1653957390000|2022-05-31 00:36:30|31637.9|31546.9|31638.8|31547.8|31639.9|31548.9|31636.5|31545.5|25
1653957400000|2022-05-31 00:36:40|31638.9|31547.9|31633.1|31542.1|31644.5|31553.5|31632.7|31541.7|28
1653957410000|2022-05-31 00:36:50|31633.6|31542.6|31634.5|31543.5|31635.5|31544.5|31630.2|31539.2|31
1653957420000|2022-05-31 00:37:00|31633.9|31542.9|31633.3|31542.3|31633.9|31542.9|31630.8|31539.8|30
1653957430000|2022-05-31 00:37:10|31633|31542|31640.2|31549.2|31640.6|31549.6|31632.6|31541.6|32
1653957440000|2022-05-31 00:37:20|31640.3|31549.3|31650.9|31559.9|31653.1|31562.1|31639.9|31548.9|34
1653957450000|2022-05-31 00:37:30|31650.1|31559.1|31651.7|31560.7|31653.2|31562.2|31647|31556|31
1653957460000|2022-05-31 00:37:40|31651.8|31560.8|31653.4|31562.4|31655.9|31564.9|31650.6|31559.6|33
1653957470000|2022-05-31 00:37:50|31654|31563|31631.8|31540.8|31657.3|31566.3|31631.8|31540.8|33
1653957480000|2022-05-31 00:38:00|31631.9|31540.9|31636.9|31545.9|31640.2|31549.2|31630.7|31539.7|36
1653957490000|2022-05-31 00:38:10|31637.9|31546.9|31644.2|31553.2|31649.5|31558.5|31637.9|31546.9|28
1653957500000|2022-05-31 00:38:20|31644.1|31553.1|31644.1|31553.1|31651.1|31560.1|31642.4|31551.4|32
1653957510000|2022-05-31 00:38:30|31642.6|31551.6|31646.3|31555.3|31648.1|31557.1|31641.4|31550.4|34
1653957520000|2022-05-31 00:38:40|31646.1|31555.1|31645.9|31554.9|31650.4|31559.4|31644.7|31553.7|35
1653957530000|2022-05-31 00:38:50|31646.5|31555.5|31645|31554|31647.9|31556.9|31642.8|31551.8|31
1653957540000|2022-05-31 00:39:00|31645.3|31554.3|31655|31564|31655.4|31564.4|31644.4|31553.4|32
1653957550000|2022-05-31 00:39:10|31655.3|31564.3|31641.4|31550.4|31657.6|31566.6|31640.1|31549.1|36
1653957560000|2022-05-31 00:39:20|31640.6|31549.6|31640.7|31549.7|31643|31552|31640.6|31549.6|19
1653957570000|2022-05-31 00:39:30|31640.8|31549.8|31639.1|31548.1|31643.4|31552.4|31636.2|31545.2|20
1653957580000|2022-05-31 00:39:40|31639.3|31548.3|31630.5|31539.5|31639.7|31548.7|31629.9|31538.9|17
1653957590000|2022-05-31 00:39:50|31630.7|31539.7|31639.8|31548.8|31640.4|31549.4|31630.7|31539.7|14
1653957600000|2022-05-31 00:40:00|31637.5|31546.5|31645|31554|31645|31554|31636.9|31545.9|16
1653957610000|2022-05-31 00:40:10|31647|31556|31647.3|31556.3|31655.3|31564.3|31646|31555|34
1653957620000|2022-05-31 00:40:20|31646.3|31555.3|31639.4|31548.4|31648.2|31557.2|31639.2|31548.2|26
1653957630000|2022-05-31 00:40:30|31639|31548|31639.1|31548.1|31639.4|31548.4|31638.2|31547.2|11
1653957640000|2022-05-31 00:40:40|31638.8|31547.8|31637.9|31546.9|31638.8|31547.8|31637.8|31546.8|10
1653957650000|2022-05-31 00:40:50|31637.6|31546.6|31645.5|31554.5|31645.5|31554.5|31637.6|31546.6|21
1653957660000|2022-05-31 00:41:00|31641.4|31550.4|31641.2|31550.2|31641.7|31550.7|31640.2|31549.2|17
1653957670000|2022-05-31 00:41:10|31641.7|31550.7|31643.2|31552.2|31645|31554|31641.2|31550.2|24
1653957680000|2022-05-31 00:41:20|31643.3|31552.3|31642|31551|31645.5|31554.5|31641.5|31550.5|19
1653957690000|2022-05-31 00:41:30|31643.7|31552.7|31643.5|31552.5|31648|31557|31641|31550|26
1653957700000|2022-05-31 00:41:40|31644.8|31553.8|31639.9|31548.9|31645.4|31554.4|31639.3|31548.3|29
1653957710000|2022-05-31 00:41:50|31641.3|31550.3|31641.8|31550.8|31644.2|31553.2|31641|31550|13
1653957720000|2022-05-31 00:42:00|31641.4|31550.4|31642.7|31551.7|31645.4|31554.4|31641|31550|19
1653957730000|2022-05-31 00:42:10|31642.2|31551.2|31642.8|31551.8|31645.3|31554.3|31641.2|31550.2|21
1653957740000|2022-05-31 00:42:20|31642.9|31551.9|31640.8|31549.8|31644|31553|31639.3|31548.3|23
1653957750000|2022-05-31 00:42:30|31639.8|31548.8|31640.8|31549.8|31643|31552|31639.8|31548.8|25
1653957760000|2022-05-31 00:42:40|31639|31548|31632.4|31541.4|31640.5|31549.5|31628.4|31537.4|19
1653957770000|2022-05-31 00:42:50|31628.7|31537.7|31632.4|31541.4|31633.4|31542.4|31628.7|31537.7|9
1653957780000|2022-05-31 00:43:00|31628.7|31537.7|31625.5|31534.5|31633.8|31542.8|31624.9|31533.9|28
1653957790000|2022-05-31 00:43:10|31624.9|31533.9|31619.9|31528.9|31631.8|31540.8|31618.1|31527.1|25
1653957800000|2022-05-31 00:43:20|31618.1|31527.1|31612.5|31521.5|31619.9|31528.9|31612.5|31521.5|23
1653957810000|2022-05-31 00:43:30|31613.1|31522.1|31617.2|31526.2|31620.7|31529.7|31612.7|31521.7|23
1653957820000|2022-05-31 00:43:40|31616.9|31525.9|31617.6|31526.6|31620.8|31529.8|31616.8|31525.8|25
1653957830000|2022-05-31 00:43:50|31618|31527|31621.4|31530.4|31621.5|31530.5|31617.2|31526.2|21
1653957840000|2022-05-31 00:44:00|31619.8|31528.8|31626|31535|31626.1|31535.1|31616.2|31525.2|22
1653957850000|2022-05-31 00:44:10|31626.1|31535.1|31618.5|31527.5|31626.3|31535.3|31618.3|31527.3|17
1653957860000|2022-05-31 00:44:20|31619.8|31528.8|31619.2|31528.2|31619.8|31528.8|31618|31527|24
1653957870000|2022-05-31 00:44:30|31619.3|31528.3|31617.1|31526.1|31619.7|31528.7|31617|31526|31
1653957880000|2022-05-31 00:44:40|31618.9|31527.9|31616|31525|31619.2|31528.2|31616|31525|29
1653957890000|2022-05-31 00:44:50|31616.6|31525.6|31615.7|31524.7|31617|31526|31615.2|31524.2|21
1653957900000|2022-05-31 00:45:00|31616.2|31525.2|31616.3|31525.3|31627.9|31536.9|31612.7|31521.7|35
1653957910000|2022-05-31 00:45:10|31615.6|31524.6|31614.8|31523.8|31618.1|31527.1|31613.7|31522.7|29
1653957920000|2022-05-31 00:45:20|31614.9|31523.9|31621.9|31530.9|31621.9|31530.9|31614.6|31523.6|30
1653957930000|2022-05-31 00:45:30|31622.2|31531.2|31617.5|31526.5|31623.1|31532.1|31616.6|31525.6|18
1653957940000|2022-05-31 00:45:40|31617.6|31526.6|31616.3|31525.3|31619.4|31528.4|31616.3|31525.3|22
1653957950000|2022-05-31 00:45:50|31613.9|31522.9|31606.8|31515.8|31613.9|31522.9|31606.3|31515.3|28
1653957960000|2022-05-31 00:46:00|31608.8|31517.8|31609.3|31518.3|31610.4|31519.4|31607.9|31516.9|19
1653957970000|2022-05-31 00:46:10|31610.3|31519.3|31610.5|31519.5|31610.7|31519.7|31607.7|31516.7|25
1653957980000|2022-05-31 00:46:20|31610.6|31519.6|31605.3|31514.3|31610.6|31519.6|31604.4|31513.4|26
1653957990000|2022-05-31 00:46:30|31605|31514|31599.8|31508.8|31605|31514|31598.9|31507.9|31
1653958000000|2022-05-31 00:46:40|31599.9|31508.9|31595|31504|31600.3|31509.3|31595|31504|26
1653958010000|2022-05-31 00:46:50|31599|31508|31598.5|31507.5|31599.2|31508.2|31592.2|31501.2|32
1653958020000|2022-05-31 00:47:00|31598.1|31507.1|31584.4|31493.4|31599.3|31508.3|31584.4|31493.4|34
1653958030000|2022-05-31 00:47:10|31584|31493|31576.2|31485.2|31584.8|31493.8|31574.9|31483.9|34
1653958040000|2022-05-31 00:47:20|31576|31485|31565.1|31474.1|31576.4|31485.4|31565.1|31474.1|29
1653958050000|2022-05-31 00:47:30|31564.8|31473.8|31569.6|31478.6|31569.6|31478.6|31564.7|31473.7|25
1653958060000|2022-05-31 00:47:40|31575.7|31484.7|31562.3|31471.3|31575.7|31484.7|31560.4|31469.4|32
1653958070000|2022-05-31 00:47:50|31562|31471|31557.1|31466.1|31572.9|31481.9|31557.1|31466.1|36
1653958080000|2022-05-31 00:48:00|31558.1|31467.1|31565.4|31474.4|31568.7|31477.7|31557.1|31466.1|35
1653958090000|2022-05-31 00:48:10|31568.4|31477.4|31565.9|31474.9|31568.4|31477.4|31565|31474|26
1653958100000|2022-05-31 00:48:20|31565.8|31474.8|31564.7|31473.7|31568.6|31477.6|31564.1|31473.1|31
1653958110000|2022-05-31 00:48:30|31562.8|31471.8|31553.5|31462.5|31564.1|31473.1|31553.5|31462.5|30
1653958120000|2022-05-31 00:48:40|31554.7|31463.7|31546|31455|31554.7|31463.7|31541.2|31450.2|31
1653958130000|2022-05-31 00:48:50|31547|31456|31536.8|31445.8|31547.8|31456.8|31536.8|31445.8|32
1653958140000|2022-05-31 00:49:00|31537.7|31446.7|31552.7|31461.7|31553.4|31462.4|31537.7|31446.7|33
1653958150000|2022-05-31 00:49:10|31552.4|31461.4|31569.2|31478.2|31569.2|31478.2|31549.8|31458.8|28
1653958160000|2022-05-31 00:49:20|31570.3|31479.3|31545|31454|31571.5|31480.5|31545|31454|33
1653958170000|2022-05-31 00:49:30|31544.9|31453.9|31548.4|31457.4|31549.3|31458.3|31544.8|31453.8|16
1653958180000|2022-05-31 00:49:40|31548.3|31457.3|31543.2|31452.2|31548.4|31457.4|31543.2|31452.2|14
1653958190000|2022-05-31 00:49:50|31543.1|31452.1|31544.9|31453.9|31545.6|31454.6|31543.1|31452.1|16
1653958200000|2022-05-31 00:50:00|31542.2|31451.2|31502.6|31411.6|31545.6|31454.6|31489.2|31398.2|37
1653958210000|2022-05-31 00:50:10|31506|31415|31530.4|31439.4|31531.6|31440.6|31505.9|31414.9|30
1653958220000|2022-05-31 00:50:20|31529.6|31438.6|31538.5|31447.5|31538.5|31447.5|31524.7|31433.7|36
1653958230000|2022-05-31 00:50:30|31538.3|31447.3|31535.6|31444.6|31544.5|31453.5|31535.6|31444.6|35
1653958240000|2022-05-31 00:50:40|31535.1|31444.1|31514.9|31423.9|31536|31445|31514.9|31423.9|37
1653958250000|2022-05-31 00:50:50|31512.7|31421.7|31511.8|31420.8|31520.4|31429.4|31511.2|31420.2|37
1653958260000|2022-05-31 00:51:00|31511.5|31420.5|31534.7|31443.7|31534.7|31443.7|31511.3|31420.3|38
1653958270000|2022-05-31 00:51:10|31533.1|31442.1|31540.6|31449.6|31540.6|31449.6|31533.1|31442.1|30
1653958280000|2022-05-31 00:51:20|31538.7|31447.7|31553.5|31462.5|31555.8|31464.8|31537.1|31446.1|33
1653958290000|2022-05-31 00:51:30|31553|31462|31563.1|31472.1|31563.3|31472.3|31553|31462|37
1653958300000|2022-05-31 00:51:40|31561.9|31470.9|31561.6|31470.6|31566.8|31475.8|31560.3|31469.3|36
1653958310000|2022-05-31 00:51:50|31562.8|31471.8|31562.2|31471.2|31562.8|31471.8|31559.8|31468.8|29
1653958320000|2022-05-31 00:52:00|31562.1|31471.1|31566.6|31475.6|31567.5|31476.5|31559.6|31468.6|31
1653958330000|2022-05-31 00:52:10|31564.6|31473.6|31571.7|31480.7|31571.7|31480.7|31564.6|31473.6|33
1653958340000|2022-05-31 00:52:20|31571.6|31480.6|31570.7|31479.7|31572.1|31481.1|31568.7|31477.7|29
1653958350000|2022-05-31 00:52:30|31570.5|31479.5|31568.6|31477.6|31572.1|31481.1|31568.2|31477.2|25
1653958360000|2022-05-31 00:52:40|31568.1|31477.1|31584|31493|31584|31493|31564.5|31473.5|32
1653958370000|2022-05-31 00:52:50|31585.3|31494.3|31582.7|31491.7|31585.3|31494.3|31581.8|31490.8|25
1653958380000|2022-05-31 00:53:00|31582.8|31491.8|31600.7|31509.7|31601.6|31510.6|31582.7|31491.7|34
1653958390000|2022-05-31 00:53:10|31601.4|31510.4|31610.4|31519.4|31610.4|31519.4|31599.5|31508.5|31
1653958400000|2022-05-31 00:53:20|31607.2|31516.2|31602.6|31511.6|31607.3|31516.3|31599.6|31508.6|32
1653958410000|2022-05-31 00:53:30|31602.5|31511.5|31597.3|31506.3|31607.7|31516.7|31596|31505|35
1653958420000|2022-05-31 00:53:40|31597.2|31506.2|31599.6|31508.6|31600.6|31509.6|31597.2|31506.2|19
1653958430000|2022-05-31 00:53:50|31600|31509|31599.6|31508.6|31602|31511|31598.7|31507.7|20
1653958440000|2022-05-31 00:54:00|31599.8|31508.8|31599.6|31508.6|31602|31511|31599.4|31508.4|17
1653958450000|2022-05-31 00:54:10|31599.3|31508.3|31600.4|31509.4|31601.3|31510.3|31598.9|31507.9|15
1653958460000|2022-05-31 00:54:20|31601|31510|31605.5|31514.5|31607.9|31516.9|31601|31510|18
1653958470000|2022-05-31 00:54:30|31605.8|31514.8|31598.5|31507.5|31611.2|31520.2|31596.9|31505.9|32
1653958480000|2022-05-31 00:54:40|31598.3|31507.3|31601.2|31510.2|31601.7|31510.7|31598.3|31507.3|30
1653958490000|2022-05-31 00:54:50|31601.5|31510.5|31602.9|31511.9|31603.5|31512.5|31600.8|31509.8|24
1653958500000|2022-05-31 00:55:00|31603.9|31512.9|31601.5|31510.5|31603.9|31512.9|31600.8|31509.8|18
1653958510000|2022-05-31 00:55:10|31601.4|31510.4|31605.3|31514.3|31606|31515|31592.7|31501.7|34
1653958520000|2022-05-31 00:55:20|31605.4|31514.4|31606.2|31515.2|31607|31516|31602.9|31511.9|23
1653958530000|2022-05-31 00:55:30|31606.3|31515.3|31601.7|31510.7|31607.6|31516.6|31601.1|31510.1|33
1653958540000|2022-05-31 00:55:40|31601.8|31510.8|31601.7|31510.7|31603.8|31512.8|31601.4|31510.4|31
1653958550000|2022-05-31 00:55:50|31602.1|31511.1|31598.4|31507.4|31602.1|31511.1|31596.1|31505.1|34
1653958560000|2022-05-31 00:56:00|31599.3|31508.3|31588.9|31497.9|31602.8|31511.8|31588.9|31497.9|32
1653958570000|2022-05-31 00:56:10|31588.2|31497.2|31587.4|31496.4|31589.7|31498.7|31586.1|31495.1|21
1653958580000|2022-05-31 00:56:20|31587.6|31496.6|31585.8|31494.8|31589|31498|31585.6|31494.6|30
1653958590000|2022-05-31 00:56:30|31585.1|31494.1|31584.7|31493.7|31586.8|31495.8|31584.1|31493.1|21
1653958600000|2022-05-31 00:56:40|31584.8|31493.8|31585.1|31494.1|31588.9|31497.9|31584.5|31493.5|23
1653958610000|2022-05-31 00:56:50|31585.6|31494.6|31589.5|31498.5|31591.1|31500.1|31584.7|31493.7|30
1653958620000|2022-05-31 00:57:00|31590.3|31499.3|31586.2|31495.2|31592.3|31501.3|31584.9|31493.9|29
1653958630000|2022-05-31 00:57:10|31585.8|31494.8|31585.5|31494.5|31586.3|31495.3|31584.9|31493.9|15
1653958640000|2022-05-31 00:57:20|31584.8|31493.8|31585.2|31494.2|31585.7|31494.7|31583.4|31492.4|24
1653958650000|2022-05-31 00:57:30|31585.4|31494.4|31586.8|31495.8|31598.7|31507.7|31583.7|31492.7|29
1653958660000|2022-05-31 00:57:40|31588.5|31497.5|31585.1|31494.1|31596|31505|31585.1|31494.1|24
1653958670000|2022-05-31 00:57:50|31597.4|31506.4|31602.9|31511.9|31607.2|31516.2|31597.4|31506.4|21
1653958680000|2022-05-31 00:58:00|31602.7|31511.7|31603.8|31512.8|31608.6|31517.6|31602.7|31511.7|32
1653958690000|2022-05-31 00:58:10|31603.7|31512.7|31603.3|31512.3|31604.6|31513.6|31602.9|31511.9|22
1653958700000|2022-05-31 00:58:20|31603.8|31512.8|31604.3|31513.3|31605.3|31514.3|31602.9|31511.9|31
1653958710000|2022-05-31 00:58:30|31604.1|31513.1|31603.4|31512.4|31604.8|31513.8|31603|31512|29
1653958720000|2022-05-31 00:58:40|31603.3|31512.3|31604.3|31513.3|31605.3|31514.3|31603.2|31512.2|21
1653958730000|2022-05-31 00:58:50|31603.7|31512.7|31604.5|31513.5|31604.6|31513.6|31603.6|31512.6|20
1653958740000|2022-05-31 00:59:00|31604.6|31513.6|31603.3|31512.3|31604.6|31513.6|31603.1|31512.1|23
1653958750000|2022-05-31 00:59:10|31603.2|31512.2|31601.8|31510.8|31604.1|31513.1|31601.8|31510.8|18
1653958760000|2022-05-31 00:59:20|31603.2|31512.2|31601.2|31510.2|31604.6|31513.6|31601.2|31510.2|28
1653958770000|2022-05-31 00:59:30|31601.1|31510.1|31596|31505|31602.2|31511.2|31594|31503|22
1653958780000|2022-05-31 00:59:40|31595.1|31504.1|31594.9|31503.9|31596.6|31505.6|31593.9|31502.9|21
1653958790000|2022-05-31 00:59:50|31593.9|31502.9|31603.3|31512.3|31603.9|31512.9|31593.9|31502.9|35
1653958800000|2022-05-31 01:00:00|31602.8|31511.8|31599.4|31508.4|31604.9|31513.9|31598.1|31507.1|29
1653958810000|2022-05-31 01:00:10|31599.5|31508.5|31601.3|31510.3|31602.9|31511.9|31597.5|31506.5|31
1653958820000|2022-05-31 01:00:20|31601.2|31510.2|31599.7|31508.7|31601.2|31510.2|31599.2|31508.2|24
1653958830000|2022-05-31 01:00:30|31600.3|31509.3|31598.9|31507.9|31602.1|31511.1|31598.6|31507.6|31
1653958840000|2022-05-31 01:00:40|31599.3|31508.3|31599.2|31508.2|31600.4|31509.4|31597.8|31506.8|25
1653958850000|2022-05-31 01:00:50|31599|31508|31591.2|31500.2|31599.1|31508.1|31588.8|31497.8|32
1653958860000|2022-05-31 01:01:00|31588.8|31497.8|31591.4|31500.4|31593.4|31502.4|31587.1|31496.1|18
1653958870000|2022-05-31 01:01:10|31591|31500|31559.3|31468.3|31591.3|31500.3|31556.9|31465.9|36
1653958880000|2022-05-31 01:01:20|31559.2|31468.2|31561.6|31470.6|31564.6|31473.6|31557.6|31466.6|33
1653958890000|2022-05-31 01:01:30|31560.1|31469.1|31571|31480|31572|31481|31560.1|31469.1|29
1653958900000|2022-05-31 01:01:40|31568.8|31477.8|31573.2|31482.2|31574.9|31483.9|31568.2|31477.2|34
1653958910000|2022-05-31 01:01:50|31573.5|31482.5|31574.7|31483.7|31576.2|31485.2|31572.1|31481.1|27
1653958920000|2022-05-31 01:02:00|31573.8|31482.8|31570.4|31479.4|31577.3|31486.3|31569.1|31478.1|23
1653958930000|2022-05-31 01:02:10|31570.5|31479.5|31574.2|31483.2|31575.4|31484.4|31570.5|31479.5|22
1653958940000|2022-05-31 01:02:20|31574|31483|31569.4|31478.4|31574.5|31483.5|31567.9|31476.9|35
1653958950000|2022-05-31 01:02:30|31568.2|31477.2|31569.2|31478.2|31569.4|31478.4|31567.5|31476.5|29
1653958960000|2022-05-31 01:02:40|31569.3|31478.3|31569|31478|31571.5|31480.5|31567.9|31476.9|25
1653958970000|2022-05-31 01:02:50|31568.9|31477.9|31567.6|31476.6|31569.4|31478.4|31567.5|31476.5|26
1653958980000|2022-05-31 01:03:00|31568.4|31477.4|31576.4|31485.4|31576.4|31485.4|31568.4|31477.4|28
1653958990000|2022-05-31 01:03:10|31575.5|31484.5|31576|31485|31576.2|31485.2|31575.3|31484.3|22
1653959000000|2022-05-31 01:03:20|31575.9|31484.9|31582.7|31491.7|31586.3|31495.3|31575.9|31484.9|28
1653959010000|2022-05-31 01:03:30|31584.9|31493.9|31588.8|31497.8|31591.8|31500.8|31581.4|31490.4|29
1653959020000|2022-05-31 01:03:40|31588.7|31497.7|31588.5|31497.5|31588.9|31497.9|31586.3|31495.3|12
1653959030000|2022-05-31 01:03:50|31588.4|31497.4|31579.4|31488.4|31589|31498|31579.2|31488.2|26
1653959040000|2022-05-31 01:04:00|31580.5|31489.5|31599.9|31508.9|31599.9|31508.9|31580.5|31489.5|18
1653959050000|2022-05-31 01:04:10|31595.7|31504.7|31601.9|31510.9|31603|31512|31593.6|31502.6|33
1653959060000|2022-05-31 01:04:20|31602.5|31511.5|31602|31511|31605.1|31514.1|31601.1|31510.1|22
1653959070000|2022-05-31 01:04:30|31602.2|31511.2|31603.6|31512.6|31607.1|31516.1|31601.6|31510.6|17
1653959080000|2022-05-31 01:04:40|31603.5|31512.5|31603.8|31512.8|31608.4|31517.4|31601.6|31510.6|31
1653959090000|2022-05-31 01:04:50|31604|31513|31611.8|31520.8|31612.6|31521.6|31603.4|31512.4|33
1653959100000|2022-05-31 01:05:00|31611.7|31520.7|31601.2|31510.2|31612.8|31521.8|31600.2|31509.2|36
1653959110000|2022-05-31 01:05:10|31601.1|31510.1|31597.8|31506.8|31602.6|31511.6|31596.9|31505.9|27
1653959120000|2022-05-31 01:05:20|31599.9|31508.9|31606.1|31515.1|31610.1|31519.1|31599.9|31508.9|35
1653959130000|2022-05-31 01:05:30|31605.9|31514.9|31603.6|31512.6|31606.8|31515.8|31602.4|31511.4|30
1653959140000|2022-05-31 01:05:40|31603.9|31512.9|31602|31511|31604.4|31513.4|31601.2|31510.2|28
1653959150000|2022-05-31 01:05:50|31601.9|31510.9|31596.3|31505.3|31603.8|31512.8|31596.3|31505.3|19
1653959160000|2022-05-31 01:06:00|31596.6|31505.6|31596.4|31505.4|31597.1|31506.1|31594|31503|25
1653959170000|2022-05-31 01:06:10|31596.5|31505.5|31596.4|31505.4|31596.5|31505.5|31594.8|31503.8|18
1653959180000|2022-05-31 01:06:20|31596.3|31505.3|31586.7|31495.7|31598.1|31507.1|31584.5|31493.5|28
1653959190000|2022-05-31 01:06:30|31585.3|31494.3|31586.6|31495.6|31587.2|31496.2|31584.6|31493.6|21
1653959200000|2022-05-31 01:06:40|31586.5|31495.5|31587.4|31496.4|31590.6|31499.6|31585.3|31494.3|24
1653959210000|2022-05-31 01:06:50|31588.3|31497.3|31587.4|31496.4|31591.6|31500.6|31587|31496|30
1653959220000|2022-05-31 01:07:00|31588.4|31497.4|31583.3|31492.3|31588.4|31497.4|31571.2|31480.2|33
1653959230000|2022-05-31 01:07:10|31583.7|31492.7|31584.7|31493.7|31587.8|31496.8|31583.7|31492.7|32
1653959240000|2022-05-31 01:07:20|31584.8|31493.8|31585.9|31494.9|31586.2|31495.2|31584.2|31493.2|26
1653959250000|2022-05-31 01:07:30|31585|31494|31584.6|31493.6|31586.4|31495.4|31584.2|31493.2|14
1653959260000|2022-05-31 01:07:40|31585|31494|31585.5|31494.5|31586|31495|31584.5|31493.5|28
1653959270000|2022-05-31 01:07:50|31584.9|31493.9|31583.7|31492.7|31585.2|31494.2|31581.6|31490.6|29
1653959280000|2022-05-31 01:08:00|31583.9|31492.9|31592.5|31501.5|31595.8|31504.8|31583.5|31492.5|26
1653959290000|2022-05-31 01:08:10|31593.3|31502.3|31592.8|31501.8|31598.4|31507.4|31591.2|31500.2|32
1653959300000|2022-05-31 01:08:20|31592.3|31501.3|31592|31501|31592.8|31501.8|31591.8|31500.8|26
1653959310000|2022-05-31 01:08:30|31591.9|31500.9|31586.3|31495.3|31592.8|31501.8|31585.1|31494.1|24
1653959320000|2022-05-31 01:08:40|31586.2|31495.2|31590.9|31499.9|31591|31500|31584.3|31493.3|18
1653959330000|2022-05-31 01:08:50|31588.9|31497.9|31575.4|31484.4|31588.9|31497.9|31573.1|31482.1|23
1653959340000|2022-05-31 01:09:00|31577.1|31486.1|31568.1|31477.1|31577.1|31486.1|31562.9|31471.9|27
1653959350000|2022-05-31 01:09:10|31568.8|31477.8|31568.4|31477.4|31573.9|31482.9|31567.9|31476.9|32
1653959360000|2022-05-31 01:09:20|31567.7|31476.7|31552|31461|31567.8|31476.8|31551.1|31460.1|30
1653959370000|2022-05-31 01:09:30|31550.5|31459.5|31555.3|31464.3|31555.8|31464.8|31550.5|31459.5|28
1653959380000|2022-05-31 01:09:40|31555.9|31464.9|31556|31465|31556.4|31465.4|31552.7|31461.7|25
1653959390000|2022-05-31 01:09:50|31555.6|31464.6|31553.9|31462.9|31558.8|31467.8|31553.9|31462.9|22
1653959400000|2022-05-31 01:10:00|31554|31463|31555.2|31464.2|31556.3|31465.3|31552.1|31461.1|21
1653959410000|2022-05-31 01:10:10|31555|31464|31554.6|31463.6|31558|31467|31553.4|31462.4|24
1653959420000|2022-05-31 01:10:20|31554.5|31463.5|31559.6|31468.6|31560.3|31469.3|31552.9|31461.9|22
1653959430000|2022-05-31 01:10:30|31560.1|31469.1|31557.7|31466.7|31560.2|31469.2|31557.4|31466.4|20
1653959440000|2022-05-31 01:10:40|31557.5|31466.5|31562.5|31471.5|31562.8|31471.8|31556.6|31465.6|25
1653959450000|2022-05-31 01:10:50|31562.2|31471.2|31562.8|31471.8|31564.4|31473.4|31561.8|31470.8|23
1653959460000|2022-05-31 01:11:00|31563|31472|31565.3|31474.3|31566.2|31475.2|31561.6|31470.6|27
1653959470000|2022-05-31 01:11:10|31565.2|31474.2|31568.1|31477.1|31568.5|31477.5|31564.1|31473.1|27
1653959480000|2022-05-31 01:11:20|31567.9|31476.9|31567.6|31476.6|31568.3|31477.3|31565.3|31474.3|12
1653959490000|2022-05-31 01:11:30|31567.3|31476.3|31567.9|31476.9|31568.2|31477.2|31566.7|31475.7|23
1653959500000|2022-05-31 01:11:40|31567.2|31476.2|31567.1|31476.1|31567.8|31476.8|31565.5|31474.5|34
1653959510000|2022-05-31 01:11:50|31566.2|31475.2|31573.3|31482.3|31573.3|31482.3|31565.2|31474.2|30
1653959520000|2022-05-31 01:12:00|31573.5|31482.5|31569.2|31478.2|31578.3|31487.3|31569.2|31478.2|27
1653959530000|2022-05-31 01:12:10|31573.9|31482.9|31566|31475|31577.6|31486.6|31564.9|31473.9|34
1653959540000|2022-05-31 01:12:20|31566.2|31475.2|31570.5|31479.5|31572.5|31481.5|31564.7|31473.7|33
1653959550000|2022-05-31 01:12:30|31570.8|31479.8|31569.3|31478.3|31571.8|31480.8|31568.4|31477.4|25
1653959560000|2022-05-31 01:12:40|31569.4|31478.4|31571.2|31480.2|31571.9|31480.9|31569.4|31478.4|29
1653959570000|2022-05-31 01:12:50|31570.7|31479.7|31576.1|31485.1|31576.1|31485.1|31570.4|31479.4|26
1653959580000|2022-05-31 01:13:00|31576.2|31485.2|31583|31492|31585|31494|31576|31485|29
1653959590000|2022-05-31 01:13:10|31583.1|31492.1|31582.6|31491.6|31583.1|31492.1|31580.4|31489.4|20
1653959600000|2022-05-31 01:13:20|31582.7|31491.7|31579.7|31488.7|31582.7|31491.7|31579.7|31488.7|24
1653959610000|2022-05-31 01:13:30|31579.6|31488.6|31580|31489|31580|31489|31579.6|31488.6|8
1653959620000|2022-05-31 01:13:40|31581.8|31490.8|31580.2|31489.2|31582.7|31491.7|31578.8|31487.8|29
1653959630000|2022-05-31 01:13:50|31579.6|31488.6|31581.1|31490.1|31582.1|31491.1|31578.8|31487.8|32
1653959640000|2022-05-31 01:14:00|31581.7|31490.7|31577.9|31486.9|31582.2|31491.2|31577.9|31486.9|9
1653959650000|2022-05-31 01:14:10|31576.4|31485.4|31573.3|31482.3|31576.4|31485.4|31573.3|31482.3|14
1653959660000|2022-05-31 01:14:20|31572.5|31481.5|31572.7|31481.7|31574.3|31483.3|31570.8|31479.8|15
1653959670000|2022-05-31 01:14:30|31572.8|31481.8|31574.8|31483.8|31574.8|31483.8|31571.9|31480.9|21
1653959680000|2022-05-31 01:14:40|31574.9|31483.9|31579.6|31488.6|31579.8|31488.8|31574.9|31483.9|27
1653959690000|2022-05-31 01:14:50|31579.4|31488.4|31581.1|31490.1|31581.1|31490.1|31578.7|31487.7|24
1653959700000|2022-05-31 01:15:00|31580|31489|31580.5|31489.5|31586.3|31495.3|31580|31489|29
1653959710000|2022-05-31 01:15:10|31581.8|31490.8|31574.9|31483.9|31582.9|31491.9|31574.9|31483.9|24
1653959720000|2022-05-31 01:15:20|31572.8|31481.8|31570.9|31479.9|31574.2|31483.2|31567.9|31476.9|26
1653959730000|2022-05-31 01:15:30|31570.5|31479.5|31569.3|31478.3|31575.4|31484.4|31568|31477|33
1653959740000|2022-05-31 01:15:40|31571.6|31480.6|31569.1|31478.1|31572.6|31481.6|31569.1|31478.1|20
1653959750000|2022-05-31 01:15:50|31570.2|31479.2|31556.5|31465.5|31570.2|31479.2|31556.5|31465.5|18
1653959760000|2022-05-31 01:16:00|31558.1|31467.1|31555.1|31464.1|31558.1|31467.1|31553|31462|25
1653959770000|2022-05-31 01:16:10|31553.8|31462.8|31537.2|31446.2|31553.9|31462.9|31537.2|31446.2|30
1653959780000|2022-05-31 01:16:20|31542.1|31451.1|31530.9|31439.9|31542.1|31451.1|31527.8|31436.8|30
1653959790000|2022-05-31 01:16:30|31532.4|31441.4|31530.5|31439.5|31537.4|31446.4|31524.1|31433.1|32
1653959800000|2022-05-31 01:16:40|31529.4|31438.4|31530.9|31439.9|31535|31444|31528.3|31437.3|35
1653959810000|2022-05-31 01:16:50|31532.3|31441.3|31532.4|31441.4|31532.9|31441.9|31531.1|31440.1|20
1653959820000|2022-05-31 01:17:00|31531.5|31440.5|31532.3|31441.3|31533|31442|31529.7|31438.7|26
1653959830000|2022-05-31 01:17:10|31532.1|31441.1|31531.9|31440.9|31532.9|31441.9|31529.4|31438.4|31
1653959840000|2022-05-31 01:17:20|31533|31442|31537.3|31446.3|31540.4|31449.4|31533|31442|37
1653959850000|2022-05-31 01:17:30|31538.6|31447.6|31538.3|31447.3|31541.7|31450.7|31537.7|31446.7|30
1653959860000|2022-05-31 01:17:40|31538.8|31447.8|31542.9|31451.9|31548|31457|31538.1|31447.1|36
1653959870000|2022-05-31 01:17:50|31542.8|31451.8|31539.9|31448.9|31549.1|31458.1|31539.9|31448.9|15
1653959880000|2022-05-31 01:18:00|31543.4|31452.4|31549.1|31458.1|31549.3|31458.3|31539.9|31448.9|17
1653959890000|2022-05-31 01:18:10|31544.6|31453.6|31537.3|31446.3|31544.8|31453.8|31535|31444|32
1653959900000|2022-05-31 01:18:20|31536.7|31445.7|31539.8|31448.8|31542.6|31451.6|31533.4|31442.4|21
1653959910000|2022-05-31 01:18:30|31536.9|31445.9|31537.4|31446.4|31540|31449|31535.1|31444.1|33
1653959920000|2022-05-31 01:18:40|31536.9|31445.9|31545.4|31454.4|31547.2|31456.2|31536.1|31445.1|23
1653959930000|2022-05-31 01:18:50|31546.2|31455.2|31541.6|31450.6|31546.2|31455.2|31533.4|31442.4|26
1653959940000|2022-05-31 01:19:00|31541.8|31450.8|31537.8|31446.8|31543.7|31452.7|31535|31444|15
1653959950000|2022-05-31 01:19:10|31542|31451|31544.9|31453.9|31544.9|31453.9|31537.8|31446.8|12
1653959960000|2022-05-31 01:19:20|31544|31453|31549.4|31458.4|31550.4|31459.4|31538|31447|21
1653959970000|2022-05-31 01:19:30|31547.1|31456.1|31542.7|31451.7|31555.8|31464.8|31542.7|31451.7|14
1653959980000|2022-05-31 01:19:40|31543.1|31452.1|31551.4|31460.4|31551.4|31460.4|31542.7|31451.7|15
1653959990000|2022-05-31 01:19:50|31551|31460|31543.8|31452.8|31554.2|31463.2|31537.5|31446.5|34
1653960000000|2022-05-31 01:20:00|31545.4|31454.4|31546.1|31455.1|31546.4|31455.4|31543.7|31452.7|26
1653960010000|2022-05-31 01:20:10|31545.8|31454.8|31550.7|31459.7|31554.3|31463.3|31544.8|31453.8|26
1653960020000|2022-05-31 01:20:20|31555.1|31464.1|31555|31464|31555.2|31464.2|31549.8|31458.8|28
1653960030000|2022-05-31 01:20:30|31554.9|31463.9|31553.8|31462.8|31556.1|31465.1|31553.3|31462.3|27
1653960040000|2022-05-31 01:20:40|31553.9|31462.9|31552.4|31461.4|31554.9|31463.9|31551.9|31460.9|26
1653960050000|2022-05-31 01:20:50|31554.3|31463.3|31554.9|31463.9|31555.9|31464.9|31552.7|31461.7|28
1653960060000|2022-05-31 01:21:00|31554.8|31463.8|31555.6|31464.6|31556.8|31465.8|31553|31462|28
1653960070000|2022-05-31 01:21:10|31556.8|31465.8|31553.2|31462.2|31556.8|31465.8|31553|31462|29
1653960080000|2022-05-31 01:21:20|31552.3|31461.3|31545.1|31454.1|31552.3|31461.3|31543.6|31452.6|30
1653960090000|2022-05-31 01:21:30|31544.8|31453.8|31540.6|31449.6|31545.1|31454.1|31540.6|31449.6|30
1653960100000|2022-05-31 01:21:40|31539.8|31448.8|31545|31454|31545.6|31454.6|31539.8|31448.8|23
1653960110000|2022-05-31 01:21:50|31549.1|31458.1|31541.3|31450.3|31549.1|31458.1|31541.2|31450.2|27
1653960120000|2022-05-31 01:22:00|31541.2|31450.2|31539.8|31448.8|31543.5|31452.5|31539|31448|21
1653960130000|2022-05-31 01:22:10|31540.9|31449.9|31536.4|31445.4|31541.5|31450.5|31536.2|31445.2|27
1653960140000|2022-05-31 01:22:20|31539.2|31448.2|31535.5|31444.5|31541.4|31450.4|31535|31444|23
1653960150000|2022-05-31 01:22:30|31536|31445|31533.8|31442.8|31536|31445|31529|31438|30
1653960160000|2022-05-31 01:22:40|31534.1|31443.1|31526.8|31435.8|31534.4|31443.4|31526.8|31435.8|19
1653960170000|2022-05-31 01:22:50|31526.9|31435.9|31526.7|31435.7|31527.9|31436.9|31521.1|31430.1|28
1653960180000|2022-05-31 01:23:00|31522.2|31431.2|31527|31436|31527.7|31436.7|31521.5|31430.5|27
1653960190000|2022-05-31 01:23:10|31523.4|31432.4|31530.7|31439.7|31531.3|31440.3|31523.4|31432.4|27
1653960200000|2022-05-31 01:23:20|31530.6|31439.6|31533.2|31442.2|31533.6|31442.6|31530.1|31439.1|23
1653960210000|2022-05-31 01:23:30|31533.5|31442.5|31532.1|31441.1|31533.6|31442.6|31530.9|31439.9|30
1653960220000|2022-05-31 01:23:40|31532.2|31441.2|31532.4|31441.4|31534.8|31443.8|31531|31440|28
1653960230000|2022-05-31 01:23:50|31532.5|31441.5|31539.2|31448.2|31539.2|31448.2|31531.8|31440.8|22
1653960240000|2022-05-31 01:24:00|31540.3|31449.3|31546.9|31455.9|31548.1|31457.1|31540.3|31449.3|23
1653960250000|2022-05-31 01:24:10|31547.8|31456.8|31543.6|31452.6|31547.8|31456.8|31541.3|31450.3|25
1653960260000|2022-05-31 01:24:20|31545|31454|31551.9|31460.9|31563.8|31472.8|31545|31454|28
1653960270000|2022-05-31 01:24:30|31555.2|31464.2|31574.5|31483.5|31576.7|31485.7|31550.5|31459.5|36
1653960280000|2022-05-31 01:24:40|31574.1|31483.1|31568.8|31477.8|31576.4|31485.4|31567.3|31476.3|28
1653960290000|2022-05-31 01:24:50|31569|31478|31578|31487|31582.1|31491.1|31568.1|31477.1|33
1653960300000|2022-05-31 01:25:00|31577.8|31486.8|31579.8|31488.8|31582.8|31491.8|31575.6|31484.6|31
1653960310000|2022-05-31 01:25:10|31581.4|31490.4|31585.3|31494.3|31585.3|31494.3|31577.5|31486.5|32
1653960320000|2022-05-31 01:25:20|31584.4|31493.4|31610.2|31519.2|31614.5|31523.5|31579.1|31488.1|37
1653960330000|2022-05-31 01:25:30|31603.4|31512.4|31610|31519|31611.3|31520.3|31598.9|31507.9|29
1653960340000|2022-05-31 01:25:40|31604.3|31513.3|31594.6|31503.6|31609.3|31518.3|31592.9|31501.9|29
1653960350000|2022-05-31 01:25:50|31596.4|31505.4|31601.8|31510.8|31602.7|31511.7|31594|31503|19
1653960360000|2022-05-31 01:26:00|31604.6|31513.6|31595.4|31504.4|31604.6|31513.6|31595.4|31504.4|20
1653960370000|2022-05-31 01:26:10|31599.5|31508.5|31589.8|31498.8|31607.5|31516.5|31589.8|31498.8|28
1653960380000|2022-05-31 01:26:20|31589.4|31498.4|31596.9|31505.9|31603.9|31512.9|31589.4|31498.4|28
1653960390000|2022-05-31 01:26:30|31601.9|31510.9|31599.6|31508.6|31602.5|31511.5|31592.6|31501.6|32
1653960400000|2022-05-31 01:26:40|31595.7|31504.7|31597.1|31506.1|31598.8|31507.8|31593.9|31502.9|29
1653960410000|2022-05-31 01:26:50|31598.1|31507.1|31594.1|31503.1|31604.8|31513.8|31594.1|31503.1|25
1653960420000|2022-05-31 01:27:00|31594.9|31503.9|31602.2|31511.2|31603.9|31512.9|31592.9|31501.9|18
1653960430000|2022-05-31 01:27:10|31601.6|31510.6|31594.5|31503.5|31603.4|31512.4|31591.6|31500.6|10
1653960440000|2022-05-31 01:27:20|31591.6|31500.6|31601.9|31510.9|31601.9|31510.9|31591.6|31500.6|28
1653960450000|2022-05-31 01:27:30|31601.8|31510.8|31596.6|31505.6|31602.2|31511.2|31596.6|31505.6|16
1653960460000|2022-05-31 01:27:40|31602.5|31511.5|31595.2|31504.2|31602.5|31511.5|31595.2|31504.2|25
1653960470000|2022-05-31 01:27:50|31595.5|31504.5|31592|31501|31595.5|31504.5|31592|31501|18
1653960480000|2022-05-31 01:28:00|31592.1|31501.1|31596.4|31505.4|31597.6|31506.6|31588.5|31497.5|25
1653960490000|2022-05-31 01:28:10|31596.7|31505.7|31603.3|31512.3|31603.3|31512.3|31596.6|31505.6|23
1653960500000|2022-05-31 01:28:20|31602.3|31511.3|31602|31511|31602.7|31511.7|31596.6|31505.6|23
1653960510000|2022-05-31 01:28:30|31602.1|31511.1|31599.8|31508.8|31602.1|31511.1|31596.6|31505.6|22
1653960520000|2022-05-31 01:28:40|31601.3|31510.3|31602.3|31511.3|31602.9|31511.9|31601|31510|17
1653960530000|2022-05-31 01:28:50|31604.3|31513.3|31610.7|31519.7|31611.4|31520.4|31604.3|31513.3|7
1653960540000|2022-05-31 01:29:00|31609.8|31518.8|31606.5|31515.5|31609.8|31518.8|31606.4|31515.4|3
1653960550000|2022-05-31 01:29:10|31608.1|31517.1|31608.1|31517.1|31608.1|31517.1|31608.1|31517.1|1
1653960570000|2022-05-31 01:29:30|31606.9|31515.9|31606.3|31515.3|31607.9|31516.9|31599.5|31508.5|15
1653960580000|2022-05-31 01:29:40|31606|31515|31597.2|31506.2|31606|31515|31596.6|31505.6|11
1653960590000|2022-05-31 01:29:50|31597.3|31506.3|31600.5|31509.5|31604.6|31513.6|31597.3|31506.3|20
1653960600000|2022-05-31 01:30:00|31600.6|31509.6|31602.9|31511.9|31611.7|31520.7|31593.1|31502.1|35
1653960610000|2022-05-31 01:30:10|31613.9|31522.9|31627.8|31536.8|31632.6|31541.6|31602.9|31511.9|28
1653960620000|2022-05-31 01:30:20|31627.2|31536.2|31635.3|31544.3|31646.3|31555.3|31627.2|31536.2|34
1653960630000|2022-05-31 01:30:30|31635.4|31544.4|31626.4|31535.4|31638.8|31547.8|31625|31534|30
1653960640000|2022-05-31 01:30:40|31626.2|31535.2|31618.2|31527.2|31626.2|31535.2|31617.3|31526.3|29
1653960650000|2022-05-31 01:30:50|31618.8|31527.8|31612.7|31521.7|31618.8|31527.8|31609.6|31518.6|25
1653960660000|2022-05-31 01:31:00|31614|31523|31613|31522|31617.5|31526.5|31612.6|31521.6|34
1653960670000|2022-05-31 01:31:10|31612.7|31521.7|31611|31520|31622.9|31531.9|31611|31520|33
1653960680000|2022-05-31 01:31:20|31609.3|31518.3|31598.8|31507.8|31609.3|31518.3|31597.5|31506.5|30
1653960690000|2022-05-31 01:31:30|31598|31507|31597|31506|31598|31507|31595.3|31504.3|22
1653960700000|2022-05-31 01:31:40|31592.1|31501.1|31593.5|31502.5|31595|31504|31590.2|31499.2|29
1653960710000|2022-05-31 01:31:50|31594|31503|31591.1|31500.1|31594.9|31503.9|31591.1|31500.1|27
1653960720000|2022-05-31 01:32:00|31588.7|31497.7|31591.4|31500.4|31592.2|31501.2|31588.6|31497.6|23
1653960730000|2022-05-31 01:32:10|31590.8|31499.8|31593.2|31502.2|31593.5|31502.5|31590.8|31499.8|27
1653960740000|2022-05-31 01:32:20|31593.1|31502.1|31600.2|31509.2|31601.4|31510.4|31592.4|31501.4|26
1653960750000|2022-05-31 01:32:30|31595.1|31504.1|31588|31497|31595.1|31504.1|31587.7|31496.7|24
1653960760000|2022-05-31 01:32:40|31588.3|31497.3|31591|31500|31591|31500|31588.3|31497.3|21
1653960770000|2022-05-31 01:32:50|31590.5|31499.5|31591.7|31500.7|31592.3|31501.3|31590.5|31499.5|24
1653960780000|2022-05-31 01:33:00|31589.2|31498.2|31587.3|31496.3|31591.8|31500.8|31587.3|31496.3|17
1653960790000|2022-05-31 01:33:10|31586.3|31495.3|31585.7|31494.7|31589.2|31498.2|31584.2|31493.2|20
1653960800000|2022-05-31 01:33:20|31585.9|31494.9|31589.2|31498.2|31592.4|31501.4|31585.9|31494.9|29
1653960810000|2022-05-31 01:33:30|31589.4|31498.4|31586.7|31495.7|31591.5|31500.5|31584.9|31493.9|29
1653960820000|2022-05-31 01:33:40|31587.5|31496.5|31586.9|31495.9|31588.8|31497.8|31582.5|31491.5|20
1653960830000|2022-05-31 01:33:50|31587.3|31496.3|31585.8|31494.8|31587.3|31496.3|31585.5|31494.5|19
1653960840000|2022-05-31 01:34:00|31586.8|31495.8|31586.6|31495.6|31587.7|31496.7|31582.5|31491.5|24
1653960850000|2022-05-31 01:34:10|31586.3|31495.3|31583.8|31492.8|31586.9|31495.9|31582.6|31491.6|20
1653960860000|2022-05-31 01:34:20|31583.6|31492.6|31585.7|31494.7|31587.2|31496.2|31577.5|31486.5|16
1653960870000|2022-05-31 01:34:30|31587.2|31496.2|31577.9|31486.9|31587.2|31496.2|31570.3|31479.3|20
1653960880000|2022-05-31 01:34:40|31577.7|31486.7|31580.2|31489.2|31582.1|31491.1|31571.8|31480.8|26
1653960890000|2022-05-31 01:34:50|31580.1|31489.1|31582.1|31491.1|31587.2|31496.2|31576.3|31485.3|24
1653960900000|2022-05-31 01:35:00|31584.6|31493.6|31569.8|31478.8|31587.2|31496.2|31569.8|31478.8|26
1653960910000|2022-05-31 01:35:10|31575.1|31484.1|31587.2|31496.2|31587.2|31496.2|31575.1|31484.1|23
1653960920000|2022-05-31 01:35:20|31584.9|31493.9|31568.7|31477.7|31587.2|31496.2|31567.4|31476.4|27
1653960930000|2022-05-31 01:35:30|31564.8|31473.8|31560|31469|31571.6|31480.6|31559.8|31468.8|24
1653960940000|2022-05-31 01:35:40|31559.9|31468.9|31569.4|31478.4|31570.4|31479.4|31559.9|31468.9|24
1653960950000|2022-05-31 01:35:50|31570.4|31479.4|31559.7|31468.7|31571.8|31480.8|31558.4|31467.4|22
1653960960000|2022-05-31 01:36:00|31561.8|31470.8|31554|31463|31563.4|31472.4|31554|31463|30
1653960970000|2022-05-31 01:36:10|31553.2|31462.2|31553.4|31462.4|31554.4|31463.4|31551.5|31460.5|25
1653960980000|2022-05-31 01:36:20|31554.1|31463.1|31553.7|31462.7|31555.2|31464.2|31551.3|31460.3|24
1653960990000|2022-05-31 01:36:30|31552.7|31461.7|31545.9|31454.9|31553.8|31462.8|31545.7|31454.7|26
1653961000000|2022-05-31 01:36:40|31546.2|31455.2|31534.7|31443.7|31546.2|31455.2|31528.3|31437.3|21
1653961010000|2022-05-31 01:36:50|31534.6|31443.6|31529.9|31438.9|31536.1|31445.1|31526.9|31435.9|25
1653961020000|2022-05-31 01:37:00|31529.2|31438.2|31502.8|31411.8|31529.2|31438.2|31502.8|31411.8|29
1653961030000|2022-05-31 01:37:10|31503|31412|31503.5|31412.5|31509.1|31418.1|31503|31412|35
1653961040000|2022-05-31 01:37:20|31504.3|31413.3|31506.2|31415.2|31508.4|31417.4|31504.3|31413.3|22
1653961050000|2022-05-31 01:37:30|31506.5|31415.5|31502.2|31411.2|31507.2|31416.2|31501.3|31410.3|31
1653961060000|2022-05-31 01:37:40|31500.9|31409.9|31489.9|31398.9|31500.9|31409.9|31482.7|31391.7|36
1653961070000|2022-05-31 01:37:50|31487.4|31396.4|31483.5|31392.5|31488.4|31397.4|31480.3|31389.3|31
1653961080000|2022-05-31 01:38:00|31481.9|31390.9|31484.8|31393.8|31484.8|31393.8|31477.6|31386.6|34
1653961090000|2022-05-31 01:38:10|31483.9|31392.9|31487.5|31396.5|31488.4|31397.4|31481.6|31390.6|34
1653961100000|2022-05-31 01:38:20|31487.6|31396.6|31492.2|31401.2|31494.2|31403.2|31484.8|31393.8|33
1653961110000|2022-05-31 01:38:30|31492.3|31401.3|31500.8|31409.8|31501.5|31410.5|31488|31397|31
1653961120000|2022-05-31 01:38:40|31500.7|31409.7|31486.2|31395.2|31501.1|31410.1|31486.2|31395.2|27
1653961130000|2022-05-31 01:38:50|31486|31395|31488.5|31397.5|31488.6|31397.6|31485.5|31394.5|20
1653961140000|2022-05-31 01:39:00|31488|31397|31485.2|31394.2|31488.1|31397.1|31484.9|31393.9|23
1653961150000|2022-05-31 01:39:10|31485.5|31394.5|31492.1|31401.1|31492.1|31401.1|31485.2|31394.2|20
1653961160000|2022-05-31 01:39:20|31491.7|31400.7|31504.8|31413.8|31508.8|31417.8|31491.7|31400.7|35
1653961170000|2022-05-31 01:39:30|31504.5|31413.5|31514.6|31423.6|31514.6|31423.6|31504.4|31413.4|29
1653961180000|2022-05-31 01:39:40|31514.2|31423.2|31515.2|31424.2|31518.5|31427.5|31514.2|31423.2|28
1653961190000|2022-05-31 01:39:50|31515.6|31424.6|31519.5|31428.5|31519.5|31428.5|31512.7|31421.7|37
1653961200000|2022-05-31 01:40:00|31517.5|31426.5|31515|31424|31521.8|31430.8|31513.7|31422.7|33
1653961210000|2022-05-31 01:40:10|31515.9|31424.9|31513.6|31422.6|31516.3|31425.3|31506.7|31415.7|29
1653961220000|2022-05-31 01:40:20|31515.4|31424.4|31515.4|31424.4|31515.4|31424.4|31508.9|31417.9|25
1653961230000|2022-05-31 01:40:30|31514|31423|31512.8|31421.8|31515.4|31424.4|31510.3|31419.3|29
1653961240000|2022-05-31 01:40:40|31512.6|31421.6|31519.1|31428.1|31521.2|31430.2|31512.6|31421.6|26
1653961250000|2022-05-31 01:40:50|31520.6|31429.6|31523|31432|31523.7|31432.7|31519.1|31428.1|31
1653961260000|2022-05-31 01:41:00|31523.2|31432.2|31520.5|31429.5|31524.4|31433.4|31516.5|31425.5|27
1653961270000|2022-05-31 01:41:10|31525.5|31434.5|31518.6|31427.6|31525.5|31434.5|31517.7|31426.7|31
1653961280000|2022-05-31 01:41:20|31519.5|31428.5|31524.6|31433.6|31526.4|31435.4|31519.5|31428.5|36
1653961290000|2022-05-31 01:41:30|31524.4|31433.4|31522.4|31431.4|31524.4|31433.4|31522|31431|21
1653961300000|2022-05-31 01:41:40|31522.1|31431.1|31524.1|31433.1|31527.5|31436.5|31521.7|31430.7|28
1653961310000|2022-05-31 01:41:50|31524|31433|31528.6|31437.6|31531.4|31440.4|31523.3|31432.3|36
1653961320000|2022-05-31 01:42:00|31528.5|31437.5|31528.2|31437.2|31528.5|31437.5|31524.9|31433.9|33
1653961330000|2022-05-31 01:42:10|31526.9|31435.9|31526.7|31435.7|31528|31437|31526|31435|27
1653961340000|2022-05-31 01:42:20|31526.2|31435.2|31525.7|31434.7|31528|31437|31525.7|31434.7|30
1653961350000|2022-05-31 01:42:30|31528|31437|31525.8|31434.8|31528|31437|31524.7|31433.7|24
1653961360000|2022-05-31 01:42:40|31525.6|31434.6|31522.2|31431.2|31527.9|31436.9|31515.3|31424.3|28
1653961370000|2022-05-31 01:42:50|31522.7|31431.7|31522|31431|31522.8|31431.8|31521.7|31430.7|26
1653961380000|2022-05-31 01:43:00|31522.1|31431.1|31516.7|31425.7|31525|31434|31512.8|31421.8|25
1653961390000|2022-05-31 01:43:10|31517|31426|31523.1|31432.1|31523.8|31432.8|31513.7|31422.7|22
1653961400000|2022-05-31 01:43:20|31521.9|31430.9|31523.2|31432.2|31523.8|31432.8|31521.9|31430.9|22
1653961410000|2022-05-31 01:43:30|31523|31432|31521.3|31430.3|31523.5|31432.5|31516.9|31425.9|24
1653961420000|2022-05-31 01:43:40|31521.7|31430.7|31518.2|31427.2|31524.9|31433.9|31518.2|31427.2|28
1653961430000|2022-05-31 01:43:50|31522.9|31431.9|31522|31431|31525.3|31434.3|31518.2|31427.2|34
1653961440000|2022-05-31 01:44:00|31524.9|31433.9|31522.3|31431.3|31526.1|31435.1|31521|31430|31
1653961450000|2022-05-31 01:44:10|31522.7|31431.7|31546.3|31455.3|31547|31456|31522.4|31431.4|34
1653961460000|2022-05-31 01:44:20|31546.2|31455.2|31545.6|31454.6|31546.8|31455.8|31545.2|31454.2|23
1653961470000|2022-05-31 01:44:30|31546.6|31455.6|31547.7|31456.7|31549.4|31458.4|31546.2|31455.2|30
1653961480000|2022-05-31 01:44:40|31548.3|31457.3|31548.7|31457.7|31551.3|31460.3|31547.4|31456.4|24
1653961490000|2022-05-31 01:44:50|31548.1|31457.1|31548.3|31457.3|31551.4|31460.4|31546.8|31455.8|18
1653961500000|2022-05-31 01:45:00|31547|31456|31551.2|31460.2|31557.8|31466.8|31546.2|31455.2|27
1653961510000|2022-05-31 01:45:10|31549.2|31458.2|31553.9|31462.9|31557.5|31466.5|31546.2|31455.2|28
1653961520000|2022-05-31 01:45:20|31556.9|31465.9|31557.2|31466.2|31557.4|31466.4|31553.3|31462.3|35
1653961530000|2022-05-31 01:45:30|31557.1|31466.1|31554.7|31463.7|31557.1|31466.1|31553.2|31462.2|17
1653961540000|2022-05-31 01:45:40|31554.9|31463.9|31560.9|31469.9|31560.9|31469.9|31551.6|31460.6|22
1653961550000|2022-05-31 01:45:50|31562.6|31471.6|31560.4|31469.4|31565.6|31474.6|31560.4|31469.4|7
1653961560000|2022-05-31 01:46:00|31563.7|31472.7|31579.9|31488.9|31590.2|31499.2|31560.4|31469.4|20
1653961570000|2022-05-31 01:46:10|31580.3|31489.3|31575.6|31484.6|31590.2|31499.2|31565.8|31474.8|26
1653961580000|2022-05-31 01:46:20|31575.1|31484.1|31570.1|31479.1|31575.1|31484.1|31554.2|31463.2|34
1653961590000|2022-05-31 01:46:30|31571.5|31480.5|31567.9|31476.9|31571.7|31480.7|31563.4|31472.4|28
1653961600000|2022-05-31 01:46:40|31566.2|31475.2|31570.2|31479.2|31570.4|31479.4|31566.1|31475.1|23
1653961610000|2022-05-31 01:46:50|31569.8|31478.8|31564.8|31473.8|31571.1|31480.1|31564.8|31473.8|30
1653961620000|2022-05-31 01:47:00|31565.1|31474.1|31567.2|31476.2|31570.4|31479.4|31564.7|31473.7|23
1653961630000|2022-05-31 01:47:10|31567.1|31476.1|31578.8|31487.8|31578.8|31487.8|31566.9|31475.9|31
1653961640000|2022-05-31 01:47:20|31579|31488|31576.8|31485.8|31582.6|31491.6|31573.8|31482.8|33
1653961650000|2022-05-31 01:47:30|31577.3|31486.3|31578.2|31487.2|31579.9|31488.9|31575.5|31484.5|31
1653961660000|2022-05-31 01:47:40|31578.5|31487.5|31580.3|31489.3|31581|31490|31574.1|31483.1|32
1653961670000|2022-05-31 01:47:50|31583.4|31492.4|31579.8|31488.8|31583.4|31492.4|31576.3|31485.3|21
1653961680000|2022-05-31 01:48:00|31577.8|31486.8|31578|31487|31583.1|31492.1|31577.8|31486.8|27
1653961690000|2022-05-31 01:48:10|31579.1|31488.1|31581|31490|31586.1|31495.1|31578.1|31487.1|31
1653961700000|2022-05-31 01:48:20|31582.7|31491.7|31582.1|31491.1|31584|31493|31579.9|31488.9|20
1653961710000|2022-05-31 01:48:30|31583.8|31492.8|31582.8|31491.8|31587.8|31496.8|31582.8|31491.8|19
1653961720000|2022-05-31 01:48:40|31582.7|31491.7|31582.7|31491.7|31587.3|31496.3|31582.7|31491.7|11
1653961730000|2022-05-31 01:48:50|31582.9|31491.9|31589.9|31498.9|31593.9|31502.9|31582.6|31491.6|19
1653961740000|2022-05-31 01:49:00|31589|31498|31580.9|31489.9|31589|31498|31576.1|31485.1|31
1653961750000|2022-05-31 01:49:10|31580.4|31489.4|31588.4|31497.4|31594|31503|31580.3|31489.3|28
1653961760000|2022-05-31 01:49:20|31589.2|31498.2|31587.5|31496.5|31595.3|31504.3|31586.5|31495.5|33
1653961770000|2022-05-31 01:49:30|31587.4|31496.4|31583.4|31492.4|31589.8|31498.8|31583.4|31492.4|29
1653961780000|2022-05-31 01:49:40|31588.7|31497.7|31586.9|31495.9|31590.4|31499.4|31584.5|31493.5|26
1653961790000|2022-05-31 01:49:50|31587.4|31496.4|31586.6|31495.6|31589.9|31498.9|31586.1|31495.1|25
1653961800000|2022-05-31 01:50:00|31590|31499|31588.3|31497.3|31590.2|31499.2|31586.4|31495.4|27
1653961810000|2022-05-31 01:50:10|31588.8|31497.8|31588.1|31497.1|31589.5|31498.5|31588.1|31497.1|13
1653961820000|2022-05-31 01:50:20|31587.9|31496.9|31572.9|31481.9|31589.1|31498.1|31572.9|31481.9|29
1653961830000|2022-05-31 01:50:30|31573.8|31482.8|31574|31483|31574.1|31483.1|31571.7|31480.7|26
1653961840000|2022-05-31 01:50:40|31572.8|31481.8|31577.3|31486.3|31577.3|31486.3|31571|31480|26
1653961850000|2022-05-31 01:50:50|31572.3|31481.3|31572.3|31481.3|31574|31483|31570.2|31479.2|30
1653961860000|2022-05-31 01:51:00|31573.1|31482.1|31573.1|31482.1|31575.5|31484.5|31571.7|31480.7|29
1653961870000|2022-05-31 01:51:10|31573.7|31482.7|31573.3|31482.3|31574.6|31483.6|31572.3|31481.3|28
1653961880000|2022-05-31 01:51:20|31572.8|31481.8|31580.4|31489.4|31580.7|31489.7|31572.8|31481.8|25
1653961890000|2022-05-31 01:51:30|31580.1|31489.1|31579|31488|31581.9|31490.9|31577.4|31486.4|32
1653961900000|2022-05-31 01:51:40|31579.1|31488.1|31580.1|31489.1|31581.2|31490.2|31578.3|31487.3|30
1653961910000|2022-05-31 01:51:50|31579.9|31488.9|31579.6|31488.6|31581.8|31490.8|31575.9|31484.9|29
1653961920000|2022-05-31 01:52:00|31580.4|31489.4|31581.3|31490.3|31582.5|31491.5|31580.4|31489.4|26
1653961930000|2022-05-31 01:52:10|31581.5|31490.5|31573.8|31482.8|31582.1|31491.1|31573.8|31482.8|29
1653961940000|2022-05-31 01:52:20|31573.9|31482.9|31575.9|31484.9|31576.7|31485.7|31573.7|31482.7|29
1653961950000|2022-05-31 01:52:30|31575.3|31484.3|31584.5|31493.5|31586.2|31495.2|31575.3|31484.3|26
1653961960000|2022-05-31 01:52:40|31585.5|31494.5|31583.6|31492.6|31585.5|31494.5|31581|31490|22
1653961970000|2022-05-31 01:52:50|31583.4|31492.4|31587.5|31496.5|31587.5|31496.5|31582.6|31491.6|24
1653961980000|2022-05-31 01:53:00|31587.1|31496.1|31584.1|31493.1|31594.4|31503.4|31582.9|31491.9|28
1653961990000|2022-05-31 01:53:10|31580.5|31489.5|31582.4|31491.4|31582.9|31491.9|31579.2|31488.2|27
1653962000000|2022-05-31 01:53:20|31581.2|31490.2|31581.6|31490.6|31582.5|31491.5|31581.1|31490.1|24
1653962010000|2022-05-31 01:53:30|31582.1|31491.1|31586.6|31495.6|31587.9|31496.9|31580.1|31489.1|22
1653962020000|2022-05-31 01:53:40|31587.2|31496.2|31582.8|31491.8|31591.9|31500.9|31582.8|31491.8|30
1653962030000|2022-05-31 01:53:50|31581.8|31490.8|31583|31492|31586|31495|31580.4|31489.4|34
1653962040000|2022-05-31 01:54:00|31582.4|31491.4|31581.9|31490.9|31583.2|31492.2|31581.9|31490.9|22
1653962050000|2022-05-31 01:54:10|31583.3|31492.3|31591.9|31500.9|31591.9|31500.9|31582.6|31491.6|27
1653962060000|2022-05-31 01:54:20|31591.2|31500.2|31587.2|31496.2|31593.9|31502.9|31580.6|31489.6|34
1653962070000|2022-05-31 01:54:30|31585.9|31494.9|31585|31494|31587.7|31496.7|31583.8|31492.8|25
1653962080000|2022-05-31 01:54:40|31584.8|31493.8|31583|31492|31585.2|31494.2|31582.4|31491.4|23
1653962090000|2022-05-31 01:54:50|31582.4|31491.4|31585.5|31494.5|31587.8|31496.8|31582.4|31491.4|27
1653962100000|2022-05-31 01:55:00|31584.7|31493.7|31582.4|31491.4|31585.6|31494.6|31577.6|31486.6|30
1653962110000|2022-05-31 01:55:10|31581.3|31490.3|31583.8|31492.8|31584.8|31493.8|31581.3|31490.3|13
1653962120000|2022-05-31 01:55:20|31588|31497|31586.7|31495.7|31593.1|31502.1|31584.8|31493.8|31
1653962130000|2022-05-31 01:55:30|31588.2|31497.2|31587.2|31496.2|31591.1|31500.1|31585.9|31494.9|28
1653962140000|2022-05-31 01:55:40|31587.1|31496.1|31583.2|31492.2|31587.1|31496.1|31582.5|31491.5|29
1653962150000|2022-05-31 01:55:50|31583.6|31492.6|31582.5|31491.5|31584.9|31493.9|31582.3|31491.3|26
1653962160000|2022-05-31 01:56:00|31582.4|31491.4|31582.4|31491.4|31583.1|31492.1|31579.4|31488.4|24
1653962170000|2022-05-31 01:56:10|31581.7|31490.7|31582.8|31491.8|31582.9|31491.9|31581.7|31490.7|13
1653962180000|2022-05-31 01:56:20|31582.9|31491.9|31584.8|31493.8|31585.2|31494.2|31582.3|31491.3|19
1653962190000|2022-05-31 01:56:30|31585|31494|31584.1|31493.1|31585.1|31494.1|31584|31493|15
1653962200000|2022-05-31 01:56:40|31584.2|31493.2|31584.3|31493.3|31585.2|31494.2|31582.9|31491.9|16
1653962210000|2022-05-31 01:56:50|31581.6|31490.6|31582.9|31491.9|31584.3|31493.3|31581.6|31490.6|12
1653962220000|2022-05-31 01:57:00|31583.2|31492.2|31583.8|31492.8|31583.9|31492.9|31582.7|31491.7|20
1653962230000|2022-05-31 01:57:10|31583.1|31492.1|31584.2|31493.2|31584.2|31493.2|31583|31492|8
1653962240000|2022-05-31 01:57:20|31583.1|31492.1|31584.7|31493.7|31584.7|31493.7|31583.1|31492.1|25
1653962250000|2022-05-31 01:57:30|31584.8|31493.8|31584.3|31493.3|31584.9|31493.9|31583.9|31492.9|22
1653962260000|2022-05-31 01:57:40|31584|31493|31583.5|31492.5|31587.7|31496.7|31583.3|31492.3|21
1653962270000|2022-05-31 01:57:50|31584.4|31493.4|31585.9|31494.9|31592.9|31501.9|31583.8|31492.8|16
1653962280000|2022-05-31 01:58:00|31583.8|31492.8|31590|31499|31595|31504|31583.8|31492.8|20
1653962290000|2022-05-31 01:58:10|31593.7|31502.7|31589.7|31498.7|31596|31505|31589.3|31498.3|24
1653962300000|2022-05-31 01:58:20|31596.2|31505.2|31591.8|31500.8|31596.2|31505.2|31587.1|31496.1|22
1653962310000|2022-05-31 01:58:30|31589.4|31498.4|31590.4|31499.4|31593.6|31502.6|31587.1|31496.1|16
1653962320000|2022-05-31 01:58:40|31589.8|31498.8|31590.3|31499.3|31590.5|31499.5|31588.7|31497.7|17
1653962330000|2022-05-31 01:58:50|31590.4|31499.4|31588.4|31497.4|31590.4|31499.4|31588.4|31497.4|15
1653962340000|2022-05-31 01:59:00|31589.4|31498.4|31589.7|31498.7|31591.2|31500.2|31587.1|31496.1|23
1653962350000|2022-05-31 01:59:10|31588.5|31497.5|31583.9|31492.9|31593.8|31502.8|31583.1|31492.1|32
1653962360000|2022-05-31 01:59:20|31584|31493|31583.8|31492.8|31584.6|31493.6|31583.8|31492.8|18
1653962370000|2022-05-31 01:59:30|31584.5|31493.5|31588|31497|31591.1|31500.1|31583.7|31492.7|23
1653962380000|2022-05-31 01:59:40|31588.5|31497.5|31588.3|31497.3|31591.5|31500.5|31587.6|31496.6|20
1653962390000|2022-05-31 01:59:50|31588.2|31497.2|31591.5|31500.5|31591.5|31500.5|31588.1|31497.1|17
1653962400000|2022-05-31 02:00:00|31591.6|31500.6|31587.3|31496.3|31591.6|31500.6|31587.3|31496.3|25
1653962410000|2022-05-31 02:00:10|31589.3|31498.3|31580.5|31489.5|31589.3|31498.3|31580.5|31489.5|18
1653962420000|2022-05-31 02:00:20|31581|31490|31581.6|31490.6|31582|31491|31579.2|31488.2|22
1653962430000|2022-05-31 02:00:30|31582.4|31491.4|31581.4|31490.4|31582.4|31491.4|31581.2|31490.2|11
1653962440000|2022-05-31 02:00:40|31581.1|31490.1|31581.1|31490.1|31583.8|31492.8|31579.2|31488.2|20
1653962450000|2022-05-31 02:00:50|31579.3|31488.3|31583.8|31492.8|31583.8|31492.8|31579.3|31488.3|17
1653962460000|2022-05-31 02:01:00|31583.5|31492.5|31586.8|31495.8|31586.8|31495.8|31579.3|31488.3|20
1653962470000|2022-05-31 02:01:10|31586.5|31495.5|31586.5|31495.5|31587|31496|31586.2|31495.2|8
1653962480000|2022-05-31 02:01:20|31586.4|31495.4|31586.4|31495.4|31586.4|31495.4|31586.1|31495.1|5
1653962490000|2022-05-31 02:01:30|31586.8|31495.8|31583.7|31492.7|31587|31496|31583.7|31492.7|21
1653962500000|2022-05-31 02:01:40|31583.3|31492.3|31584|31493|31584.5|31493.5|31582.6|31491.6|15
1653962510000|2022-05-31 02:01:50|31583.5|31492.5|31584.6|31493.6|31584.6|31493.6|31583.5|31492.5|10
1653962520000|2022-05-31 02:02:00|31584.5|31493.5|31583.8|31492.8|31585|31494|31583.7|31492.7|9
1653962530000|2022-05-31 02:02:10|31583.9|31492.9|31583.9|31492.9|31584.3|31493.3|31583.9|31492.9|5
1653962540000|2022-05-31 02:02:20|31583.7|31492.7|31583|31492|31583.7|31492.7|31583|31492|9
1653962550000|2022-05-31 02:02:30|31583.1|31492.1|31582.6|31491.6|31583.6|31492.6|31582.5|31491.5|11
1653962560000|2022-05-31 02:02:40|31582.5|31491.5|31582.8|31491.8|31583|31492|31582.5|31491.5|13
1653962570000|2022-05-31 02:02:50|31582.5|31491.5|31583.7|31492.7|31583.7|31492.7|31582.5|31491.5|12
1653962580000|2022-05-31 02:03:00|31583.1|31492.1|31594.8|31503.8|31594.8|31503.8|31583.1|31492.1|12
1653962590000|2022-05-31 02:03:10|31594.7|31503.7|31590.5|31499.5|31596.6|31505.6|31589|31498|29
1653962600000|2022-05-31 02:03:20|31592.3|31501.3|31594.2|31503.2|31594.2|31503.2|31592.3|31501.3|17
1653962610000|2022-05-31 02:03:30|31594.5|31503.5|31597.9|31506.9|31598.3|31507.3|31594.5|31503.5|26
1653962620000|2022-05-31 02:03:40|31598|31507|31601.2|31510.2|31601.2|31510.2|31598|31507|27
1653962630000|2022-05-31 02:03:50|31602.4|31511.4|31600.2|31509.2|31606|31515|31599.7|31508.7|29
1653962640000|2022-05-31 02:04:00|31602.6|31511.6|31598.8|31507.8|31606.6|31515.6|31598|31507|19
1653962650000|2022-05-31 02:04:10|31598.5|31507.5|31600.2|31509.2|31600.2|31509.2|31598.2|31507.2|20
1653962660000|2022-05-31 02:04:20|31599.7|31508.7|31598.7|31507.7|31599.7|31508.7|31597.7|31506.7|22
1653962670000|2022-05-31 02:04:30|31598.6|31507.6|31602.2|31511.2|31602.2|31511.2|31598.5|31507.5|23
1653962680000|2022-05-31 02:04:40|31600.8|31509.8|31594.1|31503.1|31602.7|31511.7|31594.1|31503.1|22
1653962690000|2022-05-31 02:04:50|31594.9|31503.9|31576.1|31485.1|31594.9|31503.9|31575.6|31484.6|30
1653962700000|2022-05-31 02:05:00|31582.5|31491.5|31582.7|31491.7|31588.9|31497.9|31576.6|31485.6|30
1653962710000|2022-05-31 02:05:10|31578.1|31487.1|31580.4|31489.4|31586.9|31495.9|31578.1|31487.1|15
1653962720000|2022-05-31 02:05:20|31580.6|31489.6|31579.6|31488.6|31586.9|31495.9|31577.9|31486.9|16
1653962730000|2022-05-31 02:05:30|31578.7|31487.7|31571.5|31480.5|31586.9|31495.9|31569.3|31478.3|27
1653962740000|2022-05-31 02:05:40|31570.8|31479.8|31573.2|31482.2|31575.1|31484.1|31568.7|31477.7|27
1653962750000|2022-05-31 02:05:50|31574.9|31483.9|31567.9|31476.9|31574.9|31483.9|31567.9|31476.9|29
1653962760000|2022-05-31 02:06:00|31567.3|31476.3|31556.8|31465.8|31568.2|31477.2|31556.8|31465.8|31
1653962770000|2022-05-31 02:06:10|31554.7|31463.7|31561.6|31470.6|31562.2|31471.2|31554.3|31463.3|33
1653962780000|2022-05-31 02:06:20|31561.3|31470.3|31564.4|31473.4|31564.8|31473.8|31560.6|31469.6|28
1653962790000|2022-05-31 02:06:30|31564|31473|31559.4|31468.4|31568.2|31477.2|31558.9|31467.9|34
1653962800000|2022-05-31 02:06:40|31558.4|31467.4|31565.8|31474.8|31565.8|31474.8|31558.4|31467.4|25
1653962810000|2022-05-31 02:06:50|31565.7|31474.7|31576.9|31485.9|31578|31487|31565.6|31474.6|27
1653962820000|2022-05-31 02:07:00|31578.1|31487.1|31585.2|31494.2|31588.6|31497.6|31569.8|31478.8|32
1653962830000|2022-05-31 02:07:10|31586.8|31495.8|31591.7|31500.7|31595.1|31504.1|31586.8|31495.8|33
1653962840000|2022-05-31 02:07:20|31591.6|31500.6|31595|31504|31603.1|31512.1|31591.6|31500.6|29
1653962850000|2022-05-31 02:07:30|31595.1|31504.1|31591.8|31500.8|31604|31513|31591.8|31500.8|29
1653962860000|2022-05-31 02:07:40|31597.7|31506.7|31610.3|31519.3|31610.3|31519.3|31593|31502|33
1653962870000|2022-05-31 02:07:50|31606.1|31515.1|31607.9|31516.9|31610.7|31519.7|31606.1|31515.1|21
1653962880000|2022-05-31 02:08:00|31607.2|31516.2|31604.6|31513.6|31614.4|31523.4|31604.6|31513.6|29
1653962890000|2022-05-31 02:08:10|31603|31512|31608.3|31517.3|31609.1|31518.1|31602.6|31511.6|30
1653962900000|2022-05-31 02:08:20|31607.7|31516.7|31607.2|31516.2|31609|31518|31606.8|31515.8|32
1653962910000|2022-05-31 02:08:30|31608.4|31517.4|31603.3|31512.3|31608.9|31517.9|31600|31509|30
1653962920000|2022-05-31 02:08:40|31602.4|31511.4|31601.3|31510.3|31602.9|31511.9|31600.4|31509.4|22
1653962930000|2022-05-31 02:08:50|31601.8|31510.8|31602.7|31511.7|31602.7|31511.7|31601.3|31510.3|9
1653962940000|2022-05-31 02:09:00|31602.9|31511.9|31604.6|31513.6|31606.5|31515.5|31601.7|31510.7|30
1653962950000|2022-05-31 02:09:10|31604.5|31513.5|31606.6|31515.6|31606.9|31515.9|31604.5|31513.5|19
1653962960000|2022-05-31 02:09:20|31606.5|31515.5|31605.2|31514.2|31606.8|31515.8|31605|31514|25
1653962970000|2022-05-31 02:09:30|31605|31514|31605.1|31514.1|31605.2|31514.2|31605|31514|7
1653962980000|2022-05-31 02:09:40|31605|31514|31609.4|31518.4|31611|31520|31605|31514|30
1653962990000|2022-05-31 02:09:50|31609|31518|31608.8|31517.8|31611.7|31520.7|31608.5|31517.5|23
1653963000000|2022-05-31 02:10:00|31608.6|31517.6|31608|31517|31610.6|31519.6|31607.1|31516.1|19
1653963010000|2022-05-31 02:10:10|31607.4|31516.4|31607.7|31516.7|31608.2|31517.2|31605.6|31514.6|18
1653963020000|2022-05-31 02:10:20|31607.8|31516.8|31606.8|31515.8|31608.4|31517.4|31606.3|31515.3|23
1653963030000|2022-05-31 02:10:30|31606.7|31515.7|31608.4|31517.4|31608.7|31517.7|31606.6|31515.6|20
1653963040000|2022-05-31 02:10:40|31608.2|31517.2|31608.8|31517.8|31608.8|31517.8|31606.5|31515.5|20
1653963050000|2022-05-31 02:10:50|31607.5|31516.5|31613.6|31522.6|31614.5|31523.5|31607.5|31516.5|27
1653963060000|2022-05-31 02:11:00|31614|31523|31615|31524|31615.6|31524.6|31611.3|31520.3|29
1653963070000|2022-05-31 02:11:10|31615.4|31524.4|31623|31532|31626.1|31535.1|31615.4|31524.4|35
1653963080000|2022-05-31 02:11:20|31623.8|31532.8|31630.5|31539.5|31633.2|31542.2|31623.1|31532.1|31
1653963090000|2022-05-31 02:11:30|31632.8|31541.8|31630.8|31539.8|31633.7|31542.7|31629.1|31538.1|23
1653963100000|2022-05-31 02:11:40|31630.2|31539.2|31632.4|31541.4|31633.2|31542.2|31629.8|31538.8|28
1653963110000|2022-05-31 02:11:50|31632.7|31541.7|31632.7|31541.7|31633.6|31542.6|31632.4|31541.4|22
1653963120000|2022-05-31 02:12:00|31632.9|31541.9|31631.1|31540.1|31635.4|31544.4|31628.8|31537.8|29
1653963130000|2022-05-31 02:12:10|31631.8|31540.8|31638|31547|31640.2|31549.2|31628.9|31537.9|31
1653963140000|2022-05-31 02:12:20|31638.1|31547.1|31634.6|31543.6|31643.2|31552.2|31633.7|31542.7|29
1653963150000|2022-05-31 02:12:30|31636.2|31545.2|31635.5|31544.5|31646.3|31555.3|31633.7|31542.7|29
1653963160000|2022-05-31 02:12:40|31633.7|31542.7|31638.9|31547.9|31641.1|31550.1|31633.7|31542.7|27
1653963170000|2022-05-31 02:12:50|31639.4|31548.4|31634.5|31543.5|31641.4|31550.4|31634.5|31543.5|16
1653963180000|2022-05-31 02:13:00|31635.7|31544.7|31636.8|31545.8|31642.7|31551.7|31634.5|31543.5|23
1653963190000|2022-05-31 02:13:10|31637.5|31546.5|31638.2|31547.2|31638.2|31547.2|31634.5|31543.5|24
1653963200000|2022-05-31 02:13:20|31636|31545|31636|31545|31638.7|31547.7|31635|31544|11
1653963210000|2022-05-31 02:13:30|31638.6|31547.6|31636.9|31545.9|31645.1|31554.1|31635.5|31544.5|26
1653963220000|2022-05-31 02:13:40|31641.9|31550.9|31635.5|31544.5|31650.7|31559.7|31635.5|31544.5|25
1653963230000|2022-05-31 02:13:50|31650.7|31559.7|31635.5|31544.5|31650.7|31559.7|31635.5|31544.5|19
1653963240000|2022-05-31 02:14:00|31637.1|31546.1|31638.4|31547.4|31648.4|31557.4|31635.5|31544.5|32
1653963250000|2022-05-31 02:14:10|31636.9|31545.9|31637.9|31546.9|31648.8|31557.8|31635.5|31544.5|34
1653963260000|2022-05-31 02:14:20|31636.8|31545.8|31642.1|31551.1|31642.1|31551.1|31635.5|31544.5|16
1653963270000|2022-05-31 02:14:30|31636.8|31545.8|31654|31563|31654|31563|31635.5|31544.5|18
1653963280000|2022-05-31 02:14:40|31653.9|31562.9|31647.9|31556.9|31653.9|31562.9|31647.6|31556.6|19
1653963290000|2022-05-31 02:14:50|31648.5|31557.5|31647.9|31556.9|31651.4|31560.4|31647.9|31556.9|12
1653963300000|2022-05-31 02:15:00|31648.4|31557.4|31642.8|31551.8|31655.7|31564.7|31641.9|31550.9|25
1653963310000|2022-05-31 02:15:10|31642.7|31551.7|31645.9|31554.9|31647.2|31556.2|31640.9|31549.9|24
1653963320000|2022-05-31 02:15:20|31645.5|31554.5|31646.9|31555.9|31646.9|31555.9|31640.9|31549.9|21
1653963330000|2022-05-31 02:15:30|31647.3|31556.3|31645.7|31554.7|31647.3|31556.3|31640.9|31549.9|21
1653963340000|2022-05-31 02:15:40|31642.1|31551.1|31642.1|31551.1|31645.6|31554.6|31640.8|31549.8|22
1653963350000|2022-05-31 02:15:50|31640.9|31549.9|31641.5|31550.5|31647.7|31556.7|31640.9|31549.9|31
1653963360000|2022-05-31 02:16:00|31641.9|31550.9|31641.8|31550.8|31646.8|31555.8|31640.7|31549.7|25
1653963370000|2022-05-31 02:16:10|31641.7|31550.7|31642.4|31551.4|31646.6|31555.6|31640.9|31549.9|26
1653963380000|2022-05-31 02:16:20|31642.6|31551.6|31642.4|31551.4|31644.6|31553.6|31641.7|31550.7|19
1653963390000|2022-05-31 02:16:30|31642|31551|31643.1|31552.1|31643.5|31552.5|31641.5|31550.5|24
1653963400000|2022-05-31 02:16:40|31643|31552|31643.8|31552.8|31643.8|31552.8|31641.7|31550.7|20
1653963410000|2022-05-31 02:16:50|31644|31553|31642.3|31551.3|31644|31553|31641.9|31550.9|17
1653963420000|2022-05-31 02:17:00|31642.2|31551.2|31643.2|31552.2|31643.7|31552.7|31640.9|31549.9|17
1653963430000|2022-05-31 02:17:10|31643.3|31552.3|31642.5|31551.5|31645.3|31554.3|31640.9|31549.9|22
1653963440000|2022-05-31 02:17:20|31643.5|31552.5|31642.5|31551.5|31645.1|31554.1|31641.8|31550.8|7
1653963450000|2022-05-31 02:17:30|31645.3|31554.3|31643.7|31552.7|31647|31556|31640.9|31549.9|21
1653963460000|2022-05-31 02:17:40|31643.6|31552.6|31642.7|31551.7|31647|31556|31640.9|31549.9|15
1653963470000|2022-05-31 02:17:50|31642.3|31551.3|31646|31555|31646|31555|31641.9|31550.9|16
1653963480000|2022-05-31 02:18:00|31643.2|31552.2|31640.9|31549.9|31647.4|31556.4|31640.9|31549.9|16
1653963500000|2022-05-31 02:18:20|31644.1|31553.1|31644.1|31553.1|31644.2|31553.2|31640.9|31549.9|12
1653963510000|2022-05-31 02:18:30|31642.3|31551.3|31648.4|31557.4|31648.4|31557.4|31640.9|31549.9|13
1653963520000|2022-05-31 02:18:40|31648.3|31557.3|31644.1|31553.1|31648.3|31557.3|31642.3|31551.3|9
1653963530000|2022-05-31 02:18:50|31642.3|31551.3|31642.1|31551.1|31647.7|31556.7|31642.1|31551.1|10
1653963540000|2022-05-31 02:19:00|31643.7|31552.7|31640.9|31549.9|31643.7|31552.7|31639.6|31548.6|19
1653963550000|2022-05-31 02:19:10|31640.6|31549.6|31638.7|31547.7|31640.6|31549.6|31638|31547|19
1653963560000|2022-05-31 02:19:20|31639.2|31548.2|31640.3|31549.3|31642.1|31551.1|31638.9|31547.9|18
1653963570000|2022-05-31 02:19:30|31639.3|31548.3|31641.2|31550.2|31641.2|31550.2|31638.2|31547.2|17
1653963580000|2022-05-31 02:19:40|31640.1|31549.1|31640.5|31549.5|31641.2|31550.2|31639.3|31548.3|14
1653963590000|2022-05-31 02:19:50|31640.4|31549.4|31641.8|31550.8|31642.9|31551.9|31640.4|31549.4|17
1653963600000|2022-05-31 02:20:00|31642.9|31551.9|31646.9|31555.9|31647.8|31556.8|31641.9|31550.9|24
1653963610000|2022-05-31 02:20:10|31647.2|31556.2|31648.5|31557.5|31649.5|31558.5|31645.7|31554.7|32
1653963620000|2022-05-31 02:20:20|31650.9|31559.9|31647.8|31556.8|31651.5|31560.5|31647.4|31556.4|30
1653963630000|2022-05-31 02:20:30|31647.5|31556.5|31646.9|31555.9|31648.9|31557.9|31646.9|31555.9|22
1653963640000|2022-05-31 02:20:40|31646.5|31555.5|31645.5|31554.5|31647.7|31556.7|31645.2|31554.2|14
1653963650000|2022-05-31 02:20:50|31645.2|31554.2|31644.8|31553.8|31645.5|31554.5|31644.3|31553.3|16
1653963660000|2022-05-31 02:21:00|31644.9|31553.9|31648.3|31557.3|31648.3|31557.3|31644.7|31553.7|19
1653963670000|2022-05-31 02:21:10|31646.9|31555.9|31647.1|31556.1|31650.2|31559.2|31646.9|31555.9|27
1653963680000|2022-05-31 02:21:20|31647.7|31556.7|31646.7|31555.7|31649.2|31558.2|31645.4|31554.4|16
1653963690000|2022-05-31 02:21:30|31646.6|31555.6|31649|31558|31649.1|31558.1|31646.5|31555.5|23
1653963700000|2022-05-31 02:21:40|31648.9|31557.9|31650.4|31559.4|31650.4|31559.4|31647.8|31556.8|24
1653963710000|2022-05-31 02:21:50|31650.3|31559.3|31649.8|31558.8|31652.5|31561.5|31649.8|31558.8|27
1653963720000|2022-05-31 02:22:00|31650.1|31559.1|31649.1|31558.1|31650.1|31559.1|31648.5|31557.5|32
1653963730000|2022-05-31 02:22:10|31649.4|31558.4|31651|31560|31651|31560|31649.3|31558.3|29
1653963740000|2022-05-31 02:22:20|31650.4|31559.4|31649.9|31558.9|31651.3|31560.3|31648|31557|28
1653963750000|2022-05-31 02:22:30|31649.7|31558.7|31650.4|31559.4|31651.1|31560.1|31649.3|31558.3|27
1653963760000|2022-05-31 02:22:40|31650.5|31559.5|31650.8|31559.8|31651.5|31560.5|31650.5|31559.5|27
1653963770000|2022-05-31 02:22:50|31650.7|31559.7|31650.8|31559.8|31651.1|31560.1|31650.5|31559.5|28
1653963780000|2022-05-31 02:23:00|31650.7|31559.7|31650.7|31559.7|31650.9|31559.9|31650.6|31559.6|14
1653963790000|2022-05-31 02:23:10|31650.8|31559.8|31650.1|31559.1|31651|31560|31650.1|31559.1|12
1653963800000|2022-05-31 02:23:20|31649.9|31558.9|31649.4|31558.4|31650.2|31559.2|31649.4|31558.4|21
1653963810000|2022-05-31 02:23:30|31649.5|31558.5|31648.8|31557.8|31650|31559|31648.8|31557.8|10
1653963820000|2022-05-31 02:23:40|31648.9|31557.9|31649.9|31558.9|31649.9|31558.9|31648.8|31557.8|4
1653963830000|2022-05-31 02:23:50|31649.1|31558.1|31648.5|31557.5|31649.1|31558.1|31648.3|31557.3|11
1653963840000|2022-05-31 02:24:00|31648.6|31557.6|31661.8|31570.8|31661.9|31570.9|31648.5|31557.5|24
1653963850000|2022-05-31 02:24:10|31662|31571|31662.6|31571.6|31664.6|31573.6|31661.9|31570.9|23
1653963860000|2022-05-31 02:24:20|31663.1|31572.1|31665.2|31574.2|31665.6|31574.6|31663|31572|19
1653963870000|2022-05-31 02:24:30|31664.6|31573.6|31665.6|31574.6|31666.9|31575.9|31664.6|31573.6|14
1653963880000|2022-05-31 02:24:40|31665.2|31574.2|31662.4|31571.4|31666.9|31575.9|31662|31571|27
1653963890000|2022-05-31 02:24:50|31662.3|31571.3|31661.3|31570.3|31662.4|31571.4|31659.7|31568.7|19
1653963900000|2022-05-31 02:25:00|31660.4|31569.4|31662|31571|31662|31571|31659.4|31568.4|23
1653963910000|2022-05-31 02:25:10|31661.9|31570.9|31663.8|31572.8|31664.8|31573.8|31661.9|31570.9|23
1653963920000|2022-05-31 02:25:20|31664.3|31573.3|31669.2|31578.2|31669.2|31578.2|31663.9|31572.9|32
1653963930000|2022-05-31 02:25:30|31668.5|31577.5|31667.4|31576.4|31669.8|31578.8|31666|31575|25
1653963940000|2022-05-31 02:25:40|31666.9|31575.9|31669|31578|31669.2|31578.2|31666.6|31575.6|25
1653963950000|2022-05-31 02:25:50|31668.6|31577.6|31669.8|31578.8|31671.4|31580.4|31668.6|31577.6|26
1653963960000|2022-05-31 02:26:00|31668.9|31577.9|31663.4|31572.4|31673|31582|31663.4|31572.4|20
1653963970000|2022-05-31 02:26:10|31663.5|31572.5|31662.8|31571.8|31663.9|31572.9|31660.7|31569.7|20
1653963980000|2022-05-31 02:26:20|31663|31572|31660|31569|31663.3|31572.3|31660|31569|16
1653963990000|2022-05-31 02:26:30|31663|31572|31668.4|31577.4|31668.4|31577.4|31661.2|31570.2|22
1653964000000|2022-05-31 02:26:40|31668.2|31577.2|31665|31574|31668.4|31577.4|31664.5|31573.5|20
1653964010000|2022-05-31 02:26:50|31664.9|31573.9|31667|31576|31667|31576|31664.5|31573.5|29
1653964020000|2022-05-31 02:27:00|31665.5|31574.5|31666.5|31575.5|31667|31576|31665.5|31574.5|19
1653964030000|2022-05-31 02:27:10|31666.2|31575.2|31667.8|31576.8|31667.9|31576.9|31666.1|31575.1|24
1653964040000|2022-05-31 02:27:20|31667.7|31576.7|31667.1|31576.1|31669.5|31578.5|31667.1|31576.1|28
1653964050000|2022-05-31 02:27:30|31667.6|31576.6|31667.7|31576.7|31668|31577|31667|31576|26
1653964060000|2022-05-31 02:27:40|31667.8|31576.8|31667.3|31576.3|31668.1|31577.1|31667.3|31576.3|16
1653964070000|2022-05-31 02:27:50|31667.5|31576.5|31667.1|31576.1|31668.1|31577.1|31667.1|31576.1|16
1653964080000|2022-05-31 02:28:00|31667.2|31576.2|31667.8|31576.8|31667.8|31576.8|31667.1|31576.1|21
1653964090000|2022-05-31 02:28:10|31669.8|31578.8|31671.4|31580.4|31672.6|31581.6|31669.8|31578.8|6
1653964100000|2022-05-31 02:28:20|31671.2|31580.2|31670.5|31579.5|31672.7|31581.7|31669|31578|19
1653964110000|2022-05-31 02:28:30|31670.8|31579.8|31675.7|31584.7|31677.6|31586.6|31670.8|31579.8|23
1653964120000|2022-05-31 02:28:40|31675.5|31584.5|31677.7|31586.7|31678|31587|31675.2|31584.2|22
1653964130000|2022-05-31 02:28:50|31675.2|31584.2|31677.7|31586.7|31678.5|31587.5|31675.2|31584.2|24
1653964140000|2022-05-31 02:29:00|31676.3|31585.3|31680.2|31589.2|31680.2|31589.2|31675.7|31584.7|24
1653964150000|2022-05-31 02:29:10|31680.4|31589.4|31676.2|31585.2|31681.8|31590.8|31676.1|31585.1|23
1653964160000|2022-05-31 02:29:20|31676.3|31585.3|31676.9|31585.9|31676.9|31585.9|31676|31585|13
1653964170000|2022-05-31 02:29:30|31676.7|31585.7|31678.5|31587.5|31678.6|31587.6|31675.9|31584.9|24
1653964180000|2022-05-31 02:29:40|31678.4|31587.4|31679.1|31588.1|31679.9|31588.9|31677.9|31586.9|17
1653964190000|2022-05-31 02:29:50|31679.5|31588.5|31686.4|31595.4|31686.4|31595.4|31679.1|31588.1|23
1653964200000|2022-05-31 02:30:00|31685.9|31594.9|31680.5|31589.5|31686.4|31595.4|31680.5|31589.5|18
1653964210000|2022-05-31 02:30:10|31680.9|31589.9|31674.7|31583.7|31681.4|31590.4|31674.7|31583.7|13
1653964220000|2022-05-31 02:30:20|31674.6|31583.6|31675.3|31584.3|31676.4|31585.4|31674.5|31583.5|30
1653964230000|2022-05-31 02:30:30|31674.3|31583.3|31672.3|31581.3|31674.3|31583.3|31672.2|31581.2|10
1653964240000|2022-05-31 02:30:40|31672.8|31581.8|31668.4|31577.4|31673.7|31582.7|31667.3|31576.3|11
1653964250000|2022-05-31 02:30:50|31670.3|31579.3|31683.2|31592.2|31683.2|31592.2|31667.7|31576.7|26
1653964260000|2022-05-31 02:31:00|31684.4|31593.4|31683.5|31592.5|31688.6|31597.6|31678.6|31587.6|29
1653964270000|2022-05-31 02:31:10|31683.1|31592.1|31670.8|31579.8|31683.1|31592.1|31668.8|31577.8|27
1653964280000|2022-05-31 02:31:20|31672.1|31581.1|31671.1|31580.1|31673.8|31582.8|31670.3|31579.3|24
1653964290000|2022-05-31 02:31:30|31670.7|31579.7|31673.5|31582.5|31673.7|31582.7|31668|31577|30
1653964300000|2022-05-31 02:31:40|31674.4|31583.4|31671.5|31580.5|31675.5|31584.5|31671.2|31580.2|26
1653964310000|2022-05-31 02:31:50|31671.1|31580.1|31671.7|31580.7|31672.6|31581.6|31671.1|31580.1|25
1653964320000|2022-05-31 02:32:00|31671.1|31580.1|31673.2|31582.2|31673.5|31582.5|31670.1|31579.1|26
1653964330000|2022-05-31 02:32:10|31672.6|31581.6|31671.9|31580.9|31673|31582|31671.7|31580.7|26
1653964340000|2022-05-31 02:32:20|31671.7|31580.7|31672.8|31581.8|31674.5|31583.5|31671.7|31580.7|20
1653964350000|2022-05-31 02:32:30|31672.7|31581.7|31671.4|31580.4|31673.5|31582.5|31671|31580|29
1653964360000|2022-05-31 02:32:40|31671|31580|31671.7|31580.7|31672.7|31581.7|31670.9|31579.9|11
1653964370000|2022-05-31 02:32:50|31671.6|31580.6|31671.4|31580.4|31672.1|31581.1|31671.4|31580.4|18
1653964380000|2022-05-31 02:33:00|31671.5|31580.5|31669.2|31578.2|31671.5|31580.5|31667|31576|11
1653964390000|2022-05-31 02:33:10|31669.1|31578.1|31671|31580|31672.1|31581.1|31669.1|31578.1|21
1653964400000|2022-05-31 02:33:20|31670.7|31579.7|31671.6|31580.6|31671.9|31580.9|31670.6|31579.6|22
1653964410000|2022-05-31 02:33:30|31671.7|31580.7|31666.2|31575.2|31672.2|31581.2|31659.4|31568.4|31
1653964420000|2022-05-31 02:33:40|31666|31575|31664.5|31573.5|31666.7|31575.7|31661|31570|23
1653964430000|2022-05-31 02:33:50|31666|31575|31656.7|31565.7|31666|31575|31652.7|31561.7|24
1653964440000|2022-05-31 02:34:00|31651.8|31560.8|31646.3|31555.3|31657.9|31566.9|31639.9|31548.9|30
1653964450000|2022-05-31 02:34:10|31646.7|31555.7|31647.7|31556.7|31648.8|31557.8|31646.7|31555.7|25
1653964460000|2022-05-31 02:34:20|31648.2|31557.2|31650.6|31559.6|31655|31564|31646.9|31555.9|20
1653964470000|2022-05-31 02:34:30|31651.1|31560.1|31651.4|31560.4|31654.8|31563.8|31651.1|31560.1|17
1653964480000|2022-05-31 02:34:40|31651.9|31560.9|31657.4|31566.4|31659|31568|31650.6|31559.6|18
1653964490000|2022-05-31 02:34:50|31657.6|31566.6|31658.5|31567.5|31658.5|31567.5|31657.1|31566.1|20
1653964500000|2022-05-31 02:35:00|31657.7|31566.7|31658.2|31567.2|31666.1|31575.1|31657.3|31566.3|23
1653964510000|2022-05-31 02:35:10|31659.4|31568.4|31665.3|31574.3|31669.4|31578.4|31659.4|31568.4|23
1653964520000|2022-05-31 02:35:20|31667.2|31576.2|31666.8|31575.8|31667.2|31576.2|31665.3|31574.3|19
1653964530000|2022-05-31 02:35:30|31666|31575|31667.3|31576.3|31667.4|31576.4|31664.9|31573.9|19
1653964540000|2022-05-31 02:35:40|31667|31576|31671.5|31580.5|31674.3|31583.3|31667|31576|21
1653964550000|2022-05-31 02:35:50|31674.9|31583.9|31678.8|31587.8|31680.6|31589.6|31670.6|31579.6|27
1653964560000|2022-05-31 02:36:00|31679.1|31588.1|31672.9|31581.9|31680.1|31589.1|31672.4|31581.4|34
1653964570000|2022-05-31 02:36:10|31673.4|31582.4|31673.8|31582.8|31674.6|31583.6|31671.7|31580.7|25
1653964580000|2022-05-31 02:36:20|31673.7|31582.7|31676.9|31585.9|31676.9|31585.9|31673.7|31582.7|22
1653964590000|2022-05-31 02:36:30|31675.6|31584.6|31675.2|31584.2|31676.6|31585.6|31675.1|31584.1|15
1653964600000|2022-05-31 02:36:40|31675.1|31584.1|31677.7|31586.7|31678.1|31587.1|31675.1|31584.1|24
1653964610000|2022-05-31 02:36:50|31677.5|31586.5|31677.3|31586.3|31678.3|31587.3|31677.2|31586.2|14
1653964620000|2022-05-31 02:37:00|31677.5|31586.5|31675|31584|31677.7|31586.7|31674.3|31583.3|25
1653964630000|2022-05-31 02:37:10|31674.1|31583.1|31674.7|31583.7|31675.9|31584.9|31674.1|31583.1|22
1653964640000|2022-05-31 02:37:20|31674.9|31583.9|31673.3|31582.3|31675.6|31584.6|31670.7|31579.7|20
1653964650000|2022-05-31 02:37:30|31673|31582|31628.1|31537.1|31674.3|31583.3|31628.1|31537.1|32
1653964660000|2022-05-31 02:37:40|31630.8|31539.8|31631.3|31540.3|31633.5|31542.5|31628.1|31537.1|36
1653964670000|2022-05-31 02:37:50|31630.9|31539.9|31630.8|31539.8|31631.9|31540.9|31630.1|31539.1|29
1653964680000|2022-05-31 02:38:00|31630.9|31539.9|31645.2|31554.2|31645.2|31554.2|31624.2|31533.2|26
1653964690000|2022-05-31 02:38:10|31645.5|31554.5|31645.4|31554.4|31645.7|31554.7|31644.4|31553.4|14
1653964700000|2022-05-31 02:38:20|31644.6|31553.6|31640.2|31549.2|31645.4|31554.4|31638.3|31547.3|28
1653964710000|2022-05-31 02:38:30|31640.4|31549.4|31645.3|31554.3|31645.3|31554.3|31640.4|31549.4|15
1653964720000|2022-05-31 02:38:40|31646|31555|31645.2|31554.2|31646.2|31555.2|31645.2|31554.2|13
1653964730000|2022-05-31 02:38:50|31645.9|31554.9|31645.7|31554.7|31645.9|31554.9|31645.2|31554.2|11
1653964740000|2022-05-31 02:39:00|31645.9|31554.9|31643.4|31552.4|31645.9|31554.9|31643.4|31552.4|9
1653964750000|2022-05-31 02:39:10|31641.5|31550.5|31641|31550|31641.6|31550.6|31641|31550|5
1653964760000|2022-05-31 02:39:20|31640.9|31549.9|31645.2|31554.2|31645.2|31554.2|31637|31546|18
1653964770000|2022-05-31 02:39:30|31645.5|31554.5|31645.2|31554.2|31645.5|31554.5|31642.9|31551.9|5
1653964790000|2022-05-31 02:39:50|31643.8|31552.8|31644.8|31553.8|31645.1|31554.1|31643.8|31552.8|11
1653964800000|2022-05-31 02:40:00|31645.1|31554.1|31645.1|31554.1|31645.1|31554.1|31644.8|31553.8|17
1653964810000|2022-05-31 02:40:10|31644.2|31553.2|31644.8|31553.8|31644.8|31553.8|31644.2|31553.2|3
1653964820000|2022-05-31 02:40:20|31645.1|31554.1|31645.4|31554.4|31645.4|31554.4|31645.1|31554.1|3
1653964830000|2022-05-31 02:40:30|31643.5|31552.5|31645.1|31554.1|31645.1|31554.1|31643.5|31552.5|7
1653964840000|2022-05-31 02:40:40|31645|31554|31643.6|31552.6|31645.1|31554.1|31643.4|31552.4|8
1653964850000|2022-05-31 02:40:50|31643.7|31552.7|31644.5|31553.5|31644.5|31553.5|31641.4|31550.4|20
1653964860000|2022-05-31 02:41:00|31644.7|31553.7|31644.4|31553.4|31645.8|31554.8|31644|31553|12
1653964870000|2022-05-31 02:41:10|31644|31553|31644|31553|31644.8|31553.8|31640.5|31549.5|17
1653964880000|2022-05-31 02:41:20|31642.4|31551.4|31641.8|31550.8|31644.4|31553.4|31639.6|31548.6|18
1653964890000|2022-05-31 02:41:30|31642.7|31551.7|31643.4|31552.4|31643.4|31552.4|31640.4|31549.4|15
1653964900000|2022-05-31 02:41:40|31643.7|31552.7|31641.4|31550.4|31645.1|31554.1|31641.4|31550.4|18
1653964910000|2022-05-31 02:41:50|31641.8|31550.8|31641.6|31550.6|31642|31551|31641.2|31550.2|16
1653964920000|2022-05-31 02:42:00|31641.8|31550.8|31642.7|31551.7|31644.7|31553.7|31639.8|31548.8|17
1653964930000|2022-05-31 02:42:10|31642.3|31551.3|31642.9|31551.9|31643.3|31552.3|31641.4|31550.4|15
1653964940000|2022-05-31 02:42:20|31642.4|31551.4|31633.1|31542.1|31644.4|31553.4|31632.3|31541.3|23
1653964950000|2022-05-31 02:42:30|31632.7|31541.7|31635.9|31544.9|31636.4|31545.4|31631.8|31540.8|26
1653964960000|2022-05-31 02:42:40|31634.8|31543.8|31636.7|31545.7|31636.7|31545.7|31633.2|31542.2|27
1653964970000|2022-05-31 02:42:50|31636.6|31545.6|31639.8|31548.8|31641.5|31550.5|31636.3|31545.3|32
1653964980000|2022-05-31 02:43:00|31639.9|31548.9|31635.5|31544.5|31641.6|31550.6|31635.5|31544.5|23
1653964990000|2022-05-31 02:43:10|31635.6|31544.6|31637.7|31546.7|31638.1|31547.1|31633.3|31542.3|27
1653965000000|2022-05-31 02:43:20|31637.9|31546.9|31642.6|31551.6|31644.1|31553.1|31634.3|31543.3|29
1653965010000|2022-05-31 02:43:30|31644.5|31553.5|31647.8|31556.8|31647.9|31556.9|31640|31549|23
1653965020000|2022-05-31 02:43:40|31648.1|31557.1|31647|31556|31649.3|31558.3|31645.5|31554.5|23
1653965030000|2022-05-31 02:43:50|31645.5|31554.5|31647.2|31556.2|31655.9|31564.9|31645.5|31554.5|30
1653965040000|2022-05-31 02:44:00|31655.2|31564.2|31648.5|31557.5|31655.2|31564.2|31646.7|31555.7|24
1653965050000|2022-05-31 02:44:10|31648.6|31557.6|31649.6|31558.6|31650|31559|31647.1|31556.1|24
1653965060000|2022-05-31 02:44:20|31655|31564|31652.1|31561.1|31655.5|31564.5|31649.8|31558.8|24
1653965070000|2022-05-31 02:44:30|31650.2|31559.2|31650|31559|31652.1|31561.1|31647.8|31556.8|17
1653965080000|2022-05-31 02:44:40|31647.9|31556.9|31649.4|31558.4|31650.3|31559.3|31647.2|31556.2|33
1653965090000|2022-05-31 02:44:50|31649.6|31558.6|31650.7|31559.7|31652.9|31561.9|31647.1|31556.1|25
1653965100000|2022-05-31 02:45:00|31651.7|31560.7|31657.7|31566.7|31659.4|31568.4|31650.6|31559.6|30
1653965110000|2022-05-31 02:45:10|31657.6|31566.6|31667.7|31576.7|31667.7|31576.7|31657.2|31566.2|28
1653965120000|2022-05-31 02:45:20|31668.2|31577.2|31666.2|31575.2|31670.5|31579.5|31666.2|31575.2|20
1653965130000|2022-05-31 02:45:30|31664.8|31573.8|31665.5|31574.5|31669.3|31578.3|31664.8|31573.8|31
1653965140000|2022-05-31 02:45:40|31666.3|31575.3|31667.1|31576.1|31670.8|31579.8|31665.6|31574.6|24
1653965150000|2022-05-31 02:45:50|31667.6|31576.6|31684.6|31593.6|31684.6|31593.6|31664.8|31573.8|26
1653965160000|2022-05-31 02:46:00|31676.6|31585.6|31684|31593|31686.1|31595.1|31676.6|31585.6|15
1653965170000|2022-05-31 02:46:10|31684.6|31593.6|31684|31593|31684.6|31593.6|31680.7|31589.7|19
1653965180000|2022-05-31 02:46:20|31684.6|31593.6|31693.9|31602.9|31693.9|31602.9|31680.7|31589.7|30
1653965190000|2022-05-31 02:46:30|31693.5|31602.5|31694.2|31603.2|31695.3|31604.3|31692.1|31601.1|26
1653965200000|2022-05-31 02:46:40|31693.9|31602.9|31694.6|31603.6|31695.2|31604.2|31693.5|31602.5|26
1653965210000|2022-05-31 02:46:50|31695.2|31604.2|31693.9|31602.9|31697.2|31606.2|31692.9|31601.9|23
1653965220000|2022-05-31 02:47:00|31693.6|31602.6|31694.6|31603.6|31695.6|31604.6|31693.6|31602.6|13
1653965230000|2022-05-31 02:47:10|31695|31604|31694.6|31603.6|31697.2|31606.2|31694.6|31603.6|20
1653965240000|2022-05-31 02:47:20|31695.1|31604.1|31694.6|31603.6|31695.1|31604.1|31694.6|31603.6|2
1653965250000|2022-05-31 02:47:30|31695.1|31604.1|31696.9|31605.9|31696.9|31605.9|31694.6|31603.6|6
1653965260000|2022-05-31 02:47:40|31697.2|31606.2|31697.3|31606.3|31697.3|31606.3|31695.6|31604.6|14
1653965270000|2022-05-31 02:47:50|31697.8|31606.8|31696.2|31605.2|31697.8|31606.8|31695.4|31604.4|23
1653965280000|2022-05-31 02:48:00|31696.3|31605.3|31701.9|31610.9|31708.1|31617.1|31696.3|31605.3|13
1653965290000|2022-05-31 02:48:10|31705.1|31614.1|31704|31613|31706.4|31615.4|31703.5|31612.5|11
1653965300000|2022-05-31 02:48:20|31702.6|31611.6|31716.9|31625.9|31723.7|31632.7|31696.2|31605.2|18
1653965310000|2022-05-31 02:48:30|31723.3|31632.3|31713.9|31622.9|31733.8|31642.8|31709.1|31618.1|26
1653965320000|2022-05-31 02:48:40|31714.8|31623.8|31713|31622|31716.1|31625.1|31711.9|31620.9|24
1653965330000|2022-05-31 02:48:50|31712.6|31621.6|31712.3|31621.3|31714.8|31623.8|31711.9|31620.9|23
1653965340000|2022-05-31 02:49:00|31712.6|31621.6|31703.2|31612.2|31712.6|31621.6|31698.1|31607.1|28
1653965350000|2022-05-31 02:49:10|31703.3|31612.3|31700.5|31609.5|31704.3|31613.3|31699.4|31608.4|28
1653965360000|2022-05-31 02:49:20|31699.7|31608.7|31695.7|31604.7|31706.7|31615.7|31695.7|31604.7|27
1653965370000|2022-05-31 02:49:30|31698|31607|31697|31606|31698|31607|31686|31595|29
1653965380000|2022-05-31 02:49:40|31696.9|31605.9|31691.6|31600.6|31697.8|31606.8|31691.5|31600.5|31
1653965390000|2022-05-31 02:49:50|31691.5|31600.5|31691.6|31600.6|31696.4|31605.4|31688.7|31597.7|25
1653965400000|2022-05-31 02:50:00|31691|31600|31687.6|31596.6|31691.6|31600.6|31686.5|31595.5|28
1653965410000|2022-05-31 02:50:10|31685.6|31594.6|31685.9|31594.9|31688.5|31597.5|31685.1|31594.1|26
1653965420000|2022-05-31 02:50:20|31685.3|31594.3|31686.1|31595.1|31687.3|31596.3|31685|31594|20
1653965430000|2022-05-31 02:50:30|31686.5|31595.5|31685.7|31594.7|31688.1|31597.1|31685.7|31594.7|17
1653965440000|2022-05-31 02:50:40|31684.8|31593.8|31686.3|31595.3|31686.7|31595.7|31684.8|31593.8|23
1653965450000|2022-05-31 02:50:50|31686.5|31595.5|31685|31594|31686.7|31595.7|31685|31594|15
1653965460000|2022-05-31 02:51:00|31687.2|31596.2|31686.9|31595.9|31687.2|31596.2|31685|31594|16
1653965470000|2022-05-31 02:51:10|31684.7|31593.7|31674.1|31583.1|31686.7|31595.7|31673.3|31582.3|30
1653965480000|2022-05-31 02:51:20|31674.2|31583.2|31678.6|31587.6|31680.8|31589.8|31673.5|31582.5|30
1653965490000|2022-05-31 02:51:30|31677.9|31586.9|31685.7|31594.7|31685.7|31594.7|31677.9|31586.9|27
1653965500000|2022-05-31 02:51:40|31685.5|31594.5|31690|31599|31691.1|31600.1|31684|31593|26
1653965510000|2022-05-31 02:51:50|31689.8|31598.8|31690.6|31599.6|31690.7|31599.7|31683.7|31592.7|28
1653965520000|2022-05-31 02:52:00|31690.5|31599.5|31716.5|31625.5|31720.9|31629.9|31684.5|31593.5|37
1653965530000|2022-05-31 02:52:10|31716.4|31625.4|31730.9|31639.9|31732.2|31641.2|31715|31624|35
1653965540000|2022-05-31 02:52:20|31731|31640|31725.3|31634.3|31733.3|31642.3|31723.7|31632.7|25
1653965550000|2022-05-31 02:52:30|31724.6|31633.6|31725.3|31634.3|31727|31636|31724.6|31633.6|36
1653965560000|2022-05-31 02:52:40|31725.4|31634.4|31724.4|31633.4|31728.3|31637.3|31724.4|31633.4|27
1653965570000|2022-05-31 02:52:50|31725|31634|31722.5|31631.5|31726.9|31635.9|31722|31631|21
1653965580000|2022-05-31 02:53:00|31722.6|31631.6|31729|31638|31730.9|31639.9|31722.6|31631.6|24
1653965590000|2022-05-31 02:53:10|31727.7|31636.7|31727|31636|31729.4|31638.4|31725|31634|28
1653965600000|2022-05-31 02:53:20|31727.8|31636.8|31728.9|31637.9|31732.6|31641.6|31727.2|31636.2|31
1653965610000|2022-05-31 02:53:30|31728.8|31637.8|31715|31624|31728.8|31637.8|31714.7|31623.7|22
1653965620000|2022-05-31 02:53:40|31714.7|31623.7|31712.5|31621.5|31715.4|31624.4|31711.4|31620.4|24
1653965630000|2022-05-31 02:53:50|31711.8|31620.8|31719.5|31628.5|31719.5|31628.5|31710.9|31619.9|22
1653965640000|2022-05-31 02:54:00|31719.7|31628.7|31713|31622|31719.9|31628.9|31712.4|31621.4|22
1653965650000|2022-05-31 02:54:10|31710.7|31619.7|31706|31615|31710.8|31619.8|31706|31615|7
1653965660000|2022-05-31 02:54:20|31709.1|31618.1|31703.7|31612.7|31709.4|31618.4|31702.7|31611.7|33
1653965670000|2022-05-31 02:54:30|31703.3|31612.3|31702.2|31611.2|31703.8|31612.8|31701.9|31610.9|25
1653965680000|2022-05-31 02:54:40|31702.8|31611.8|31707.8|31616.8|31709|31618|31702.2|31611.2|27
1653965690000|2022-05-31 02:54:50|31707.6|31616.6|31704.6|31613.6|31707.6|31616.6|31704.3|31613.3|23
1653965700000|2022-05-31 02:55:00|31704.2|31613.2|31705.4|31614.4|31705.4|31614.4|31703.3|31612.3|30
1653965710000|2022-05-31 02:55:10|31705.3|31614.3|31704.5|31613.5|31705.4|31614.4|31703.9|31612.9|26
1653965720000|2022-05-31 02:55:20|31704.8|31613.8|31703.9|31612.9|31705.1|31614.1|31703.3|31612.3|16
1653965730000|2022-05-31 02:55:30|31703.7|31612.7|31704.1|31613.1|31704.3|31613.3|31703.6|31612.6|13
1653965740000|2022-05-31 02:55:40|31704.2|31613.2|31704.7|31613.7|31704.7|31613.7|31703.5|31612.5|13
1653965750000|2022-05-31 02:55:50|31704.6|31613.6|31704.1|31613.1|31705|31614|31704|31613|6
1653965760000|2022-05-31 02:56:00|31704|31613|31702|31611|31704.4|31613.4|31700.9|31609.9|14
1653965770000|2022-05-31 02:56:10|31703.6|31612.6|31711.5|31620.5|31711.5|31620.5|31701.4|31610.4|23
1653965780000|2022-05-31 02:56:20|31712.1|31621.1|31716|31625|31717.6|31626.6|31711.2|31620.2|25
1653965790000|2022-05-31 02:56:30|31716.2|31625.2|31720.4|31629.4|31720.4|31629.4|31716.2|31625.2|24
1653965800000|2022-05-31 02:56:40|31719|31628|31720.9|31629.9|31721.2|31630.2|31718.8|31627.8|16
1653965810000|2022-05-31 02:56:50|31720.8|31629.8|31720.9|31629.9|31721.2|31630.2|31718.9|31627.9|28
1653965820000|2022-05-31 02:57:00|31719.7|31628.7|31724.8|31633.8|31725.5|31634.5|31719.3|31628.3|32
1653965830000|2022-05-31 02:57:10|31725|31634|31725.4|31634.4|31726.6|31635.6|31723.5|31632.5|19
1653965840000|2022-05-31 02:57:20|31727|31636|31734.4|31643.4|31737.8|31646.8|31724.7|31633.7|28
1653965850000|2022-05-31 02:57:30|31730.5|31639.5|31730.3|31639.3|31741|31650|31728.6|31637.6|37
1653965860000|2022-05-31 02:57:40|31729.9|31638.9|31723.6|31632.6|31730.8|31639.8|31721.6|31630.6|29
1653965870000|2022-05-31 02:57:50|31723.7|31632.7|31723.1|31632.1|31723.9|31632.9|31722.7|31631.7|21
1653965880000|2022-05-31 02:58:00|31726|31635|31730.3|31639.3|31733.1|31642.1|31726|31635|28
1653965890000|2022-05-31 02:58:10|31730.8|31639.8|31729.4|31638.4|31730.8|31639.8|31725.4|31634.4|22
1653965900000|2022-05-31 02:58:20|31729.7|31638.7|31730.7|31639.7|31735|31644|31727.1|31636.1|26
1653965910000|2022-05-31 02:58:30|31730.6|31639.6|31732.1|31641.1|31732.1|31641.1|31729.1|31638.1|12
1653965920000|2022-05-31 02:58:40|31732.8|31641.8|31732|31641|31732.8|31641.8|31729.3|31638.3|21
1653965930000|2022-05-31 02:58:50|31732.9|31641.9|31728.1|31637.1|31733.1|31642.1|31724.2|31633.2|23
1653965940000|2022-05-31 02:59:00|31725|31634|31731.5|31640.5|31731.5|31640.5|31725|31634|21
1653965950000|2022-05-31 02:59:10|31730.7|31639.7|31721.1|31630.1|31731|31640|31721.1|31630.1|23
1653965960000|2022-05-31 02:59:20|31720.8|31629.8|31721.3|31630.3|31721.9|31630.9|31720.8|31629.8|17
1653965970000|2022-05-31 02:59:30|31721.6|31630.6|31720.3|31629.3|31721.6|31630.6|31719.7|31628.7|11
1653965980000|2022-05-31 02:59:40|31717.8|31626.8|31720.7|31629.7|31722|31631|31717.8|31626.8|22
1653965990000|2022-05-31 02:59:50|31720.9|31629.9|31723.8|31632.8|31725.2|31634.2|31719.7|31628.7|26
1653966000000|2022-05-31 03:00:00|31723.7|31632.7|31734.9|31643.9|31735.9|31644.9|31723.2|31632.2|36
1653966010000|2022-05-31 03:00:10|31734.3|31643.3|31735.4|31644.4|31736|31645|31734|31643|25
1653966020000|2022-05-31 03:00:20|31735.3|31644.3|31735.3|31644.3|31736|31645|31733.5|31642.5|29
1653966030000|2022-05-31 03:00:30|31735.2|31644.2|31735.2|31644.2|31735.7|31644.7|31732.9|31641.9|19
1653966040000|2022-05-31 03:00:40|31734.6|31643.6|31734.6|31643.6|31734.6|31643.6|31734.6|31643.6|1
1653966050000|2022-05-31 03:00:50|31734.9|31643.9|31734.3|31643.3|31734.9|31643.9|31733.5|31642.5|12
1653966060000|2022-05-31 03:01:00|31734.9|31643.9|31734.6|31643.6|31734.9|31643.9|31733.2|31642.2|17
1653966070000|2022-05-31 03:01:10|31734.5|31643.5|31733.4|31642.4|31734.5|31643.5|31733.2|31642.2|23
1653966080000|2022-05-31 03:01:20|31733.6|31642.6|31733.2|31642.2|31733.6|31642.6|31732.9|31641.9|4
1653966090000|2022-05-31 03:01:30|31733.1|31642.1|31732.4|31641.4|31733.3|31642.3|31732.3|31641.3|14
1653966100000|2022-05-31 03:01:40|31732.9|31641.9|31735.4|31644.4|31735.4|31644.4|31732.9|31641.9|18
1653966110000|2022-05-31 03:01:50|31735.1|31644.1|31732.1|31641.1|31735.1|31644.1|31728.2|31637.2|26
1653966120000|2022-05-31 03:02:00|31732.2|31641.2|31756.6|31665.6|31761.5|31670.5|31720.5|31629.5|34
1653966130000|2022-05-31 03:02:10|31753.3|31662.3|31761|31670|31761|31670|31744.6|31653.6|30
1653966140000|2022-05-31 03:02:20|31760.9|31669.9|31758.8|31667.8|31761|31670|31758.1|31667.1|23
1653966150000|2022-05-31 03:02:30|31758.7|31667.7|31757.5|31666.5|31759.5|31668.5|31756|31665|16
1653966160000|2022-05-31 03:02:40|31757.6|31666.6|31750.9|31659.9|31758.1|31667.1|31750.8|31659.8|16
1653966170000|2022-05-31 03:02:50|31751|31660|31753.8|31662.8|31754.1|31663.1|31751|31660|17
1653966180000|2022-05-31 03:03:00|31752.5|31661.5|31751.8|31660.8|31752.5|31661.5|31747.2|31656.2|32
1653966190000|2022-05-31 03:03:10|31751.6|31660.6|31744.6|31653.6|31753.2|31662.2|31744.2|31653.2|30
1653966200000|2022-05-31 03:03:20|31748.2|31657.2|31741.3|31650.3|31750.2|31659.2|31741.3|31650.3|24
1653966210000|2022-05-31 03:03:30|31746.5|31655.5|31740.3|31649.3|31748.7|31657.7|31740.3|31649.3|25
1653966220000|2022-05-31 03:03:40|31740.6|31649.6|31751.6|31660.6|31754.1|31663.1|31740.6|31649.6|27
1653966230000|2022-05-31 03:03:50|31747.3|31656.3|31748.4|31657.4|31751.5|31660.5|31742.9|31651.9|27
1653966240000|2022-05-31 03:04:00|31748.3|31657.3|31749|31658|31749.9|31658.9|31744|31653|17
1653966250000|2022-05-31 03:04:10|31749.1|31658.1|31743.1|31652.1|31749.8|31658.8|31742.4|31651.4|27
1653966260000|2022-05-31 03:04:20|31742.4|31651.4|31744.5|31653.5|31744.5|31653.5|31742.4|31651.4|18
1653966270000|2022-05-31 03:04:30|31744|31653|31753.1|31662.1|31754.1|31663.1|31742.7|31651.7|29
1653966280000|2022-05-31 03:04:40|31752.9|31661.9|31753.2|31662.2|31754.5|31663.5|31752.9|31661.9|29
1653966290000|2022-05-31 03:04:50|31752.9|31661.9|31754.2|31663.2|31754.2|31663.2|31752.9|31661.9|23
1653966300000|2022-05-31 03:05:00|31754.1|31663.1|31753.5|31662.5|31754.7|31663.7|31753|31662|29
1653966310000|2022-05-31 03:05:10|31754.1|31663.1|31753.7|31662.7|31755.6|31664.6|31753|31662|22
1653966320000|2022-05-31 03:05:20|31754.3|31663.3|31758.6|31667.6|31759.1|31668.1|31753.7|31662.7|30
1653966330000|2022-05-31 03:05:30|31756.7|31665.7|31765.7|31674.7|31765.9|31674.9|31756.7|31665.7|22
1653966340000|2022-05-31 03:05:40|31770.8|31679.8|31769.5|31678.5|31774.3|31683.3|31765.4|31674.4|33
1653966350000|2022-05-31 03:05:50|31768.7|31677.7|31782.7|31691.7|31795.3|31704.3|31768.3|31677.3|38
1653966360000|2022-05-31 03:06:00|31784.1|31693.1|31785.8|31694.8|31795.5|31704.5|31778.1|31687.1|32
1653966370000|2022-05-31 03:06:10|31789.1|31698.1|31785.1|31694.1|31794.5|31703.5|31785.1|31694.1|27
1653966380000|2022-05-31 03:06:20|31785.9|31694.9|31786.8|31695.8|31788.7|31697.7|31784.3|31693.3|30
1653966390000|2022-05-31 03:06:30|31790.2|31699.2|31773.3|31682.3|31790.2|31699.2|31772.9|31681.9|31
1653966400000|2022-05-31 03:06:40|31773.5|31682.5|31776.5|31685.5|31777.2|31686.2|31770.6|31679.6|35
1653966410000|2022-05-31 03:06:50|31775|31684|31782.6|31691.6|31785|31694|31771.5|31680.5|24
1653966420000|2022-05-31 03:07:00|31782.1|31691.1|31800|31709|31800|31709|31780|31689|21
1653966430000|2022-05-31 03:07:10|31799.4|31708.4|31797.7|31706.7|31799.4|31708.4|31784.2|31693.2|18
1653966440000|2022-05-31 03:07:20|31797.4|31706.4|31790|31699|31797.4|31706.4|31785.6|31694.6|21
1653966450000|2022-05-31 03:07:30|31790.1|31699.1|31791.2|31700.2|31791.2|31700.2|31790.1|31699.1|4
1653966460000|2022-05-31 03:07:40|31794|31703|31795.9|31704.9|31797.2|31706.2|31794|31703|8
1653966470000|2022-05-31 03:07:50|31794.1|31703.1|31791.7|31700.7|31799.2|31708.2|31791.7|31700.7|21
1653966480000|2022-05-31 03:08:00|31792.8|31701.8|31790.9|31699.9|31793.2|31702.2|31790.9|31699.9|16
1653966490000|2022-05-31 03:08:10|31791.6|31700.6|31792.4|31701.4|31800.9|31709.9|31791.2|31700.2|25
1653966500000|2022-05-31 03:08:20|31795|31704|31797.6|31706.6|31799.3|31708.3|31795|31704|17
1653966510000|2022-05-31 03:08:30|31798|31707|31793.2|31702.2|31798|31707|31793.1|31702.1|16
1653966520000|2022-05-31 03:08:40|31793.9|31702.9|31795.8|31704.8|31796.2|31705.2|31793.9|31702.9|16
1653966540000|2022-05-31 03:09:00|31796.2|31705.2|31810.6|31719.6|31810.6|31719.6|31793.6|31702.6|19
1653966550000|2022-05-31 03:09:10|31814.1|31723.1|31816.8|31725.8|31824.1|31733.1|31812.2|31721.2|26
1653966560000|2022-05-31 03:09:20|31819.3|31728.3|31815.7|31724.7|31820.6|31729.6|31813.3|31722.3|26
1653966570000|2022-05-31 03:09:30|31815|31724|31815.9|31724.9|31817.4|31726.4|31814.4|31723.4|28
1653966580000|2022-05-31 03:09:40|31815.5|31724.5|31819.6|31728.6|31821.7|31730.7|31815.5|31724.5|23
1653966590000|2022-05-31 03:09:50|31819.2|31728.2|31818|31727|31821.8|31730.8|31816.2|31725.2|20
1653966600000|2022-05-31 03:10:00|31818.5|31727.5|31805.4|31714.4|31818.5|31727.5|31804.1|31713.1|31
1653966610000|2022-05-31 03:10:10|31804.5|31713.5|31805.4|31714.4|31811.5|31720.5|31804.5|31713.5|27
1653966620000|2022-05-31 03:10:20|31805.5|31714.5|31803.3|31712.3|31805.5|31714.5|31802.6|31711.6|25
1653966630000|2022-05-31 03:10:30|31803|31712|31802|31711|31803|31712|31802|31711|13
1653966640000|2022-05-31 03:10:40|31802.2|31711.2|31802.1|31711.1|31805.3|31714.3|31802|31711|19
1653966650000|2022-05-31 03:10:50|31803.6|31712.6|31798.6|31707.6|31803.6|31712.6|31797.8|31706.8|17
1653966660000|2022-05-31 03:11:00|31798.9|31707.9|31793.9|31702.9|31800.1|31709.1|31790.9|31699.9|23
1653966670000|2022-05-31 03:11:10|31795.5|31704.5|31794|31703|31796.6|31705.6|31792.2|31701.2|21
1653966680000|2022-05-31 03:11:20|31793.9|31702.9|31790.7|31699.7|31794.3|31703.3|31787.2|31696.2|32
1653966690000|2022-05-31 03:11:30|31785.8|31694.8|31784.4|31693.4|31794.8|31703.8|31783.4|31692.4|36
1653966700000|2022-05-31 03:11:40|31784.2|31693.2|31783.1|31692.1|31795.6|31704.6|31783|31692|32
1653966710000|2022-05-31 03:11:50|31783.5|31692.5|31780.6|31689.6|31792.3|31701.3|31780.6|31689.6|32
1653966720000|2022-05-31 03:12:00|31780.3|31689.3|31780.6|31689.6|31780.6|31689.6|31778.9|31687.9|28
1653966730000|2022-05-31 03:12:10|31772.8|31681.8|31765.7|31674.7|31772.8|31681.8|31764|31673|28
1653966740000|2022-05-31 03:12:20|31765.3|31674.3|31773.7|31682.7|31773.7|31682.7|31765.1|31674.1|30
1653966750000|2022-05-31 03:12:30|31773.8|31682.8|31777.9|31686.9|31783.8|31692.8|31773.8|31682.8|29
1653966760000|2022-05-31 03:12:40|31779.8|31688.8|31774.6|31683.6|31786.9|31695.9|31774.6|31683.6|14
1653966770000|2022-05-31 03:12:50|31774.9|31683.9|31779.2|31688.2|31782.9|31691.9|31774|31683|33
1653966780000|2022-05-31 03:13:00|31778.4|31687.4|31777.4|31686.4|31782.8|31691.8|31776.6|31685.6|21
1653966790000|2022-05-31 03:13:10|31773.9|31682.9|31777.5|31686.5|31778.6|31687.6|31769.1|31678.1|30
1653966800000|2022-05-31 03:13:20|31778.2|31687.2|31784|31693|31784.1|31693.1|31775.1|31684.1|36
1653966810000|2022-05-31 03:13:30|31780.6|31689.6|31795.3|31704.3|31797.7|31706.7|31778.1|31687.1|14
1653966820000|2022-05-31 03:13:40|31795.7|31704.7|31791.3|31700.3|31795.7|31704.7|31787.9|31696.9|24
1653966830000|2022-05-31 03:13:50|31791.6|31700.6|31789.6|31698.6|31793.6|31702.6|31789.4|31698.4|30
1653966840000|2022-05-31 03:14:00|31789.8|31698.8|31788.3|31697.3|31790|31699|31786.8|31695.8|33
1653966850000|2022-05-31 03:14:10|31788.6|31697.6|31788.9|31697.9|31789.1|31698.1|31786.7|31695.7|20
1653966860000|2022-05-31 03:14:20|31788.6|31697.6|31791.2|31700.2|31791.4|31700.4|31787.2|31696.2|31
1653966870000|2022-05-31 03:14:30|31791.9|31700.9|31790.2|31699.2|31793.9|31702.9|31790.2|31699.2|21
1653966880000|2022-05-31 03:14:40|31791.9|31700.9|31801.1|31710.1|31801.1|31710.1|31791.9|31700.9|19
1653966890000|2022-05-31 03:14:50|31801.5|31710.5|31815.1|31724.1|31826|31735|31801.5|31710.5|15
1653966900000|2022-05-31 03:15:00|31811.5|31720.5|31817.6|31726.6|31823|31732|31811.5|31720.5|28
1653966910000|2022-05-31 03:15:10|31817.8|31726.8|31817.8|31726.8|31823.4|31732.4|31815.6|31724.6|22
1653966920000|2022-05-31 03:15:20|31817.9|31726.9|31817.1|31726.1|31820|31729|31815.6|31724.6|19
1653966930000|2022-05-31 03:15:30|31818.3|31727.3|31817.1|31726.1|31820.8|31729.8|31815.6|31724.6|21
1653966940000|2022-05-31 03:15:40|31815.6|31724.6|31834.8|31743.8|31835.4|31744.4|31815.6|31724.6|21
1653966950000|2022-05-31 03:15:50|31835.1|31744.1|31834.9|31743.9|31837.5|31746.5|31833|31742|15
1653966960000|2022-05-31 03:16:00|31835.3|31744.3|31835.8|31744.8|31836.5|31745.5|31830.3|31739.3|24
1653966970000|2022-05-31 03:16:10|31842|31751|31842.8|31751.8|31843|31752|31831.8|31740.8|35
1653966980000|2022-05-31 03:16:20|31844.4|31753.4|31835.1|31744.1|31844.5|31753.5|31832.6|31741.6|29
1653966990000|2022-05-31 03:16:30|31833.1|31742.1|31838.5|31747.5|31838.6|31747.6|31832.3|31741.3|36
1653967000000|2022-05-31 03:16:40|31838.2|31747.2|31837.1|31746.1|31838.9|31747.9|31834.8|31743.8|20
1653967010000|2022-05-31 03:16:50|31838.4|31747.4|31838.8|31747.8|31839|31748|31833.7|31742.7|27
1653967020000|2022-05-31 03:17:00|31839|31748|31840.9|31749.9|31841.3|31750.3|31838|31747|22
1653967030000|2022-05-31 03:17:10|31843.5|31752.5|31838.3|31747.3|31843.5|31752.5|31834.8|31743.8|17
1653967040000|2022-05-31 03:17:20|31834.9|31743.9|31834|31743|31837|31746|31833|31742|26
1653967050000|2022-05-31 03:17:30|31833.3|31742.3|31834|31743|31834.1|31743.1|31833.3|31742.3|4
1653967060000|2022-05-31 03:17:40|31835.6|31744.6|31833.5|31742.5|31836.2|31745.2|31833.5|31742.5|21
1653967070000|2022-05-31 03:17:50|31833.7|31742.7|31834|31743|31834.2|31743.2|31833.3|31742.3|11
1653967080000|2022-05-31 03:18:00|31833.8|31742.8|31834.1|31743.1|31835.7|31744.7|31833.4|31742.4|24
1653967090000|2022-05-31 03:18:10|31833.5|31742.5|31831.5|31740.5|31833.5|31742.5|31829.6|31738.6|16
1653967100000|2022-05-31 03:18:20|31831|31740|31806.9|31715.9|31831.1|31740.1|31806.9|31715.9|26
1653967110000|2022-05-31 03:18:30|31803.5|31712.5|31790.6|31699.6|31803.5|31712.5|31790.2|31699.2|32
1653967120000|2022-05-31 03:18:40|31791.1|31700.1|31784.7|31693.7|31791.1|31700.1|31780.5|31689.5|31
1653967130000|2022-05-31 03:18:50|31784.4|31693.4|31773.9|31682.9|31786.3|31695.3|31772.1|31681.1|30
1653967140000|2022-05-31 03:19:00|31775.2|31684.2|31766.8|31675.8|31775.3|31684.3|31764.6|31673.6|28
1653967150000|2022-05-31 03:19:10|31765.4|31674.4|31757.2|31666.2|31772.4|31681.4|31757.2|31666.2|31
1653967160000|2022-05-31 03:19:20|31756.8|31665.8|31757|31666|31757|31666|31754.7|31663.7|26
1653967170000|2022-05-31 03:19:30|31756.8|31665.8|31743.9|31652.9|31758.4|31667.4|31743.9|31652.9|30
1653967180000|2022-05-31 03:19:40|31744.4|31653.4|31755.8|31664.8|31761.6|31670.6|31743.6|31652.6|21
1653967190000|2022-05-31 03:19:50|31755.5|31664.5|31756.1|31665.1|31760.6|31669.6|31754.4|31663.4|28
1653967200000|2022-05-31 03:20:00|31759.6|31668.6|31774.2|31683.2|31774.2|31683.2|31754.4|31663.4|27
1653967210000|2022-05-31 03:20:10|31774.7|31683.7|31777.6|31686.6|31784.1|31693.1|31772.4|31681.4|35
1653967220000|2022-05-31 03:20:20|31775.9|31684.9|31768.1|31677.1|31777.6|31686.6|31766.5|31675.5|34
1653967230000|2022-05-31 03:20:30|31768.5|31677.5|31750.4|31659.4|31768.5|31677.5|31749.6|31658.6|29
1653967240000|2022-05-31 03:20:40|31751.9|31660.9|31748.1|31657.1|31751.9|31660.9|31745.3|31654.3|24
1653967250000|2022-05-31 03:20:50|31747.7|31656.7|31745.4|31654.4|31754.1|31663.1|31745.4|31654.4|24
1653967260000|2022-05-31 03:21:00|31744.7|31653.7|31748.2|31657.2|31751.3|31660.3|31739.4|31648.4|38
1653967270000|2022-05-31 03:21:10|31748.4|31657.4|31740.9|31649.9|31749.5|31658.5|31740.9|31649.9|26
1653967280000|2022-05-31 03:21:20|31741.5|31650.5|31734.4|31643.4|31741.5|31650.5|31733.9|31642.9|27
1653967290000|2022-05-31 03:21:30|31734|31643|31742.1|31651.1|31743.8|31652.8|31734|31643|33
1653967300000|2022-05-31 03:21:40|31742.6|31651.6|31735.5|31644.5|31743.1|31652.1|31728.8|31637.8|20
1653967310000|2022-05-31 03:21:50|31736.1|31645.1|31735.6|31644.6|31736.5|31645.5|31728.2|31637.2|28
1653967320000|2022-05-31 03:22:00|31735.8|31644.8|31739.1|31648.1|31740.7|31649.7|31735.7|31644.7|26
1653967330000|2022-05-31 03:22:10|31738.2|31647.2|31740|31649|31740|31649|31738.1|31647.1|25
1653967340000|2022-05-31 03:22:20|31739.9|31648.9|31734.1|31643.1|31740|31649|31733.4|31642.4|29
1653967350000|2022-05-31 03:22:30|31734.7|31643.7|31724.9|31633.9|31736.2|31645.2|31723.7|31632.7|29
1653967360000|2022-05-31 03:22:40|31724.4|31633.4|31721.1|31630.1|31725.1|31634.1|31720.8|31629.8|23
1653967370000|2022-05-31 03:22:50|31720.8|31629.8|31731.1|31640.1|31735.1|31644.1|31720.4|31629.4|35
1653967380000|2022-05-31 03:23:00|31731.4|31640.4|31732.5|31641.5|31733.9|31642.9|31730.9|31639.9|25
1653967390000|2022-05-31 03:23:10|31732.3|31641.3|31733.1|31642.1|31737.5|31646.5|31731.7|31640.7|26
1653967400000|2022-05-31 03:23:20|31733.9|31642.9|31733.1|31642.1|31738.3|31647.3|31733.1|31642.1|18
1653967410000|2022-05-31 03:23:30|31733.8|31642.8|31732.3|31641.3|31734.4|31643.4|31730.8|31639.8|12
1653967420000|2022-05-31 03:23:40|31732.5|31641.5|31735.6|31644.6|31735.6|31644.6|31731.7|31640.7|33
1653967430000|2022-05-31 03:23:50|31733|31642|31733.2|31642.2|31736.2|31645.2|31732.6|31641.6|17
1653967440000|2022-05-31 03:24:00|31733.6|31642.6|31740.1|31649.1|31742.9|31651.9|31733.5|31642.5|31
1653967450000|2022-05-31 03:24:10|31739.9|31648.9|31743.2|31652.2|31743.2|31652.2|31739.9|31648.9|24
1653967460000|2022-05-31 03:24:20|31741.2|31650.2|31744.2|31653.2|31744.2|31653.2|31740.1|31649.1|23
1653967470000|2022-05-31 03:24:30|31743.6|31652.6|31737.6|31646.6|31744.8|31653.8|31737.6|31646.6|26
1653967480000|2022-05-31 03:24:40|31737.9|31646.9|31739.9|31648.9|31739.9|31648.9|31737|31646|23
1653967490000|2022-05-31 03:24:50|31740.1|31649.1|31736.8|31645.8|31740.2|31649.2|31736.8|31645.8|19
1653967500000|2022-05-31 03:25:00|31736.2|31645.2|31730.8|31639.8|31738.6|31647.6|31729.5|31638.5|22
1653967510000|2022-05-31 03:25:10|31730|31639|31722.2|31631.2|31734.6|31643.6|31721.1|31630.1|20
1653967520000|2022-05-31 03:25:20|31722.4|31631.4|31717.6|31626.6|31723.4|31632.4|31717.3|31626.3|25
1653967530000|2022-05-31 03:25:30|31718.2|31627.2|31719.4|31628.4|31725.6|31634.6|31715.6|31624.6|31
1653967540000|2022-05-31 03:25:40|31719.5|31628.5|31725|31634|31725.9|31634.9|31718.4|31627.4|32
1653967550000|2022-05-31 03:25:50|31724.4|31633.4|31729.5|31638.5|31729.5|31638.5|31723.5|31632.5|29
1653967560000|2022-05-31 03:26:00|31732.1|31641.1|31729.8|31638.8|31736.2|31645.2|31727.7|31636.7|37
1653967570000|2022-05-31 03:26:10|31728.3|31637.3|31713.2|31622.2|31729.1|31638.1|31712|31621|31
1653967580000|2022-05-31 03:26:20|31712.6|31621.6|31709.9|31618.9|31714.2|31623.2|31704.3|31613.3|21
1653967590000|2022-05-31 03:26:30|31707.7|31616.7|31705.4|31614.4|31713.5|31622.5|31698.4|31607.4|25
1653967600000|2022-05-31 03:26:40|31705.2|31614.2|31709.1|31618.1|31712.7|31621.7|31703.8|31612.8|31
1653967610000|2022-05-31 03:26:50|31708.8|31617.8|31705.8|31614.8|31710.9|31619.9|31702.8|31611.8|27
1653967620000|2022-05-31 03:27:00|31705.9|31614.9|31709.3|31618.3|31710.5|31619.5|31705.9|31614.9|23
1653967630000|2022-05-31 03:27:10|31710.1|31619.1|31713.4|31622.4|31713.6|31622.6|31710.1|31619.1|16
1653967640000|2022-05-31 03:27:20|31713.5|31622.5|31713.7|31622.7|31714.1|31623.1|31713.5|31622.5|10
1653967650000|2022-05-31 03:27:30|31713.5|31622.5|31713.6|31622.6|31714.2|31623.2|31713.5|31622.5|10
1653967660000|2022-05-31 03:27:40|31711.8|31620.8|31694.6|31603.6|31714.4|31623.4|31694.3|31603.3|25
1653967670000|2022-05-31 03:27:50|31694|31603|31689.8|31598.8|31694.6|31603.6|31689.4|31598.4|23
1653967680000|2022-05-31 03:28:00|31689.6|31598.6|31701.8|31610.8|31702.7|31611.7|31689.5|31598.5|32
1653967690000|2022-05-31 03:28:10|31702.7|31611.7|31698.5|31607.5|31703.6|31612.6|31697.1|31606.1|23
1653967700000|2022-05-31 03:28:20|31698.6|31607.6|31699.2|31608.2|31699.6|31608.6|31696.7|31605.7|22
1653967710000|2022-05-31 03:28:30|31699.8|31608.8|31703.9|31612.9|31703.9|31612.9|31699.6|31608.6|24
1653967720000|2022-05-31 03:28:40|31703.5|31612.5|31701|31610|31706.8|31615.8|31700.1|31609.1|25
1653967730000|2022-05-31 03:28:50|31700.5|31609.5|31702.3|31611.3|31702.3|31611.3|31700.4|31609.4|10
1653967740000|2022-05-31 03:29:00|31702|31611|31702.8|31611.8|31705.4|31614.4|31698.9|31607.9|33
1653967750000|2022-05-31 03:29:10|31703|31612|31703.2|31612.2|31703.8|31612.8|31700|31609|20
1653967760000|2022-05-31 03:29:20|31703.5|31612.5|31702.5|31611.5|31704.4|31613.4|31701.8|31610.8|9
1653967770000|2022-05-31 03:29:30|31703.5|31612.5|31702.7|31611.7|31703.5|31612.5|31700.8|31609.8|13
1653967780000|2022-05-31 03:29:40|31702.6|31611.6|31700.1|31609.1|31702.6|31611.6|31698.5|31607.5|28
1653967790000|2022-05-31 03:29:50|31703|31612|31699.5|31608.5|31703|31612|31698.9|31607.9|20
1653967800000|2022-05-31 03:30:00|31698.7|31607.7|31694.2|31603.2|31699.5|31608.5|31691.6|31600.6|21
1653967810000|2022-05-31 03:30:10|31694.7|31603.7|31691.4|31600.4|31694.7|31603.7|31689.8|31598.8|15
1653967820000|2022-05-31 03:30:20|31691.1|31600.1|31691.9|31600.9|31692.4|31601.4|31690.3|31599.3|20
1653967830000|2022-05-31 03:30:30|31691.1|31600.1|31689.9|31598.9|31691.3|31600.3|31688.7|31597.7|29
1653967840000|2022-05-31 03:30:40|31690|31599|31694.6|31603.6|31696.8|31605.8|31689.6|31598.6|18
1653967850000|2022-05-31 03:30:50|31693.6|31602.6|31700.5|31609.5|31701.9|31610.9|31692|31601|27
1653967860000|2022-05-31 03:31:00|31699.2|31608.2|31702|31611|31707|31616|31698.9|31607.9|19
1653967870000|2022-05-31 03:31:10|31699.4|31608.4|31703.1|31612.1|31703.1|31612.1|31696.7|31605.7|27
1653967880000|2022-05-31 03:31:20|31702.7|31611.7|31690.6|31599.6|31704.6|31613.6|31690.6|31599.6|29
1653967890000|2022-05-31 03:31:30|31692.1|31601.1|31690|31599|31692.4|31601.4|31689.7|31598.7|30
1653967900000|2022-05-31 03:31:40|31689.2|31598.2|31681.6|31590.6|31691|31600|31681.3|31590.3|24
1653967910000|2022-05-31 03:31:50|31679.4|31588.4|31681.4|31590.4|31683.2|31592.2|31676.4|31585.4|33
1653967920000|2022-05-31 03:32:00|31681|31590|31675.2|31584.2|31681|31590|31675.2|31584.2|29
1653967930000|2022-05-31 03:32:10|31673.8|31582.8|31673.1|31582.1|31673.8|31582.8|31672.6|31581.6|26
1653967940000|2022-05-31 03:32:20|31672.8|31581.8|31678.1|31587.1|31679.3|31588.3|31672.8|31581.8|29
1653967950000|2022-05-31 03:32:30|31677.3|31586.3|31669.5|31578.5|31677.9|31586.9|31668.1|31577.1|29
1653967960000|2022-05-31 03:32:40|31669.9|31578.9|31668.8|31577.8|31670.6|31579.6|31668.1|31577.1|21
1653967970000|2022-05-31 03:32:50|31668|31577|31667.1|31576.1|31668.9|31577.9|31665.7|31574.7|21
1653967980000|2022-05-31 03:33:00|31667.2|31576.2|31664|31573|31667.9|31576.9|31663.9|31572.9|18
1653967990000|2022-05-31 03:33:10|31664.1|31573.1|31667.8|31576.8|31669.6|31578.6|31663.1|31572.1|34
1653968000000|2022-05-31 03:33:20|31668.3|31577.3|31667.1|31576.1|31668.9|31577.9|31665.5|31574.5|28
1653968010000|2022-05-31 03:33:30|31667.2|31576.2|31667.9|31576.9|31669|31578|31666.2|31575.2|26
1653968020000|2022-05-31 03:33:40|31668.4|31577.4|31669.6|31578.6|31670.5|31579.5|31668.2|31577.2|26
1653968030000|2022-05-31 03:33:50|31672|31581|31671|31580|31676.1|31585.1|31670.9|31579.9|26
1653968040000|2022-05-31 03:34:00|31669.4|31578.4|31674.2|31583.2|31674.4|31583.4|31666.3|31575.3|28
1653968050000|2022-05-31 03:34:10|31671.6|31580.6|31668.1|31577.1|31671.6|31580.6|31667|31576|20
1653968060000|2022-05-31 03:34:20|31667.7|31576.7|31668.3|31577.3|31668.4|31577.4|31667.3|31576.3|13
1653968070000|2022-05-31 03:34:30|31668.2|31577.2|31668.6|31577.6|31669|31578|31667.9|31576.9|16
1653968080000|2022-05-31 03:34:40|31668.5|31577.5|31670.2|31579.2|31671.2|31580.2|31668.5|31577.5|23
1653968090000|2022-05-31 03:34:50|31671.2|31580.2|31669.6|31578.6|31671.2|31580.2|31668.6|31577.6|18
1653968100000|2022-05-31 03:35:00|31669.7|31578.7|31668.7|31577.7|31671.2|31580.2|31668.4|31577.4|20
1653968110000|2022-05-31 03:35:10|31668.8|31577.8|31674.9|31583.9|31676.8|31585.8|31668.2|31577.2|27
1653968120000|2022-05-31 03:35:20|31672.7|31581.7|31666.3|31575.3|31674.6|31583.6|31665.3|31574.3|20
1653968130000|2022-05-31 03:35:30|31666.8|31575.8|31664.7|31573.7|31666.8|31575.8|31663.6|31572.6|19
1653968140000|2022-05-31 03:35:40|31664.8|31573.8|31667.6|31576.6|31668.1|31577.1|31664.7|31573.7|8
1653968150000|2022-05-31 03:35:50|31667.7|31576.7|31668.4|31577.4|31668.6|31577.6|31667|31576|10
1653968160000|2022-05-31 03:36:00|31668.3|31577.3|31662|31571|31668.3|31577.3|31658.3|31567.3|27
1653968170000|2022-05-31 03:36:10|31661.9|31570.9|31666.4|31575.4|31667.1|31576.1|31657.7|31566.7|27
1653968180000|2022-05-31 03:36:20|31666.2|31575.2|31667.3|31576.3|31667.5|31576.5|31666.2|31575.2|18
1653968190000|2022-05-31 03:36:30|31666.6|31575.6|31660.8|31569.8|31667.5|31576.5|31659.8|31568.8|27
1653968200000|2022-05-31 03:36:40|31660.1|31569.1|31659.7|31568.7|31660.1|31569.1|31657.3|31566.3|19
1653968210000|2022-05-31 03:36:50|31660.4|31569.4|31658.4|31567.4|31661.5|31570.5|31656.5|31565.5|15
1653968220000|2022-05-31 03:37:00|31659|31568|31651.6|31560.6|31660|31569|31651.3|31560.3|27
1653968230000|2022-05-31 03:37:10|31651.7|31560.7|31655.8|31564.8|31656.9|31565.9|31651.5|31560.5|22
1653968240000|2022-05-31 03:37:20|31655.5|31564.5|31656.8|31565.8|31668.8|31577.8|31655.5|31564.5|31
1653968250000|2022-05-31 03:37:30|31657.6|31566.6|31656.2|31565.2|31658.6|31567.6|31654.7|31563.7|23
1653968260000|2022-05-31 03:37:40|31657.2|31566.2|31660.5|31569.5|31660.5|31569.5|31656.7|31565.7|26
1653968270000|2022-05-31 03:37:50|31660.9|31569.9|31660.4|31569.4|31664.5|31573.5|31660|31569|21
1653968280000|2022-05-31 03:38:00|31662|31571|31659.1|31568.1|31667.3|31576.3|31659.1|31568.1|32
1653968290000|2022-05-31 03:38:10|31662.3|31571.3|31659.4|31568.4|31666.4|31575.4|31659.1|31568.1|18
1653968300000|2022-05-31 03:38:20|31661.7|31570.7|31664.3|31573.3|31665.3|31574.3|31661.7|31570.7|17
1653968310000|2022-05-31 03:38:30|31664.4|31573.4|31667.8|31576.8|31668.5|31577.5|31664.4|31573.4|15
1653968320000|2022-05-31 03:38:40|31667.9|31576.9|31664.9|31573.9|31667.9|31576.9|31664.3|31573.3|18
1653968330000|2022-05-31 03:38:50|31665.8|31574.8|31668|31577|31668.9|31577.9|31664.3|31573.3|25
1653968340000|2022-05-31 03:39:00|31668.2|31577.2|31671|31580|31672|31581|31668|31577|19
1653968350000|2022-05-31 03:39:10|31671.4|31580.4|31671|31580|31671.5|31580.5|31668.3|31577.3|20
1653968360000|2022-05-31 03:39:20|31671.5|31580.5|31678.6|31587.6|31694.9|31603.9|31671.5|31580.5|23
1653968370000|2022-05-31 03:39:30|31686.8|31595.8|31682.3|31591.3|31686.9|31595.9|31678.6|31587.6|26
1653968380000|2022-05-31 03:39:40|31678.6|31587.6|31678.6|31587.6|31687.2|31596.2|31678.6|31587.6|23
1653968390000|2022-05-31 03:39:50|31682.6|31591.6|31683.6|31592.6|31696.4|31605.4|31678.6|31587.6|23
1653968400000|2022-05-31 03:40:00|31682.5|31591.5|31683.6|31592.6|31696.4|31605.4|31682.5|31591.5|23
1653968410000|2022-05-31 03:40:10|31680.1|31589.1|31682.3|31591.3|31695.4|31604.4|31678.6|31587.6|24
1653968420000|2022-05-31 03:40:20|31686|31595|31686.1|31595.1|31693.4|31602.4|31682.3|31591.3|16
1653968430000|2022-05-31 03:40:30|31682.4|31591.4|31684.4|31593.4|31695.6|31604.6|31678.6|31587.6|27
1653968440000|2022-05-31 03:40:40|31682.3|31591.3|31686.1|31595.1|31691.1|31600.1|31680.2|31589.2|17
1653968450000|2022-05-31 03:40:50|31681.6|31590.6|31683.9|31592.9|31686.7|31595.7|31679.5|31588.5|12
1653968460000|2022-05-31 03:41:00|31682.5|31591.5|31686.6|31595.6|31690.1|31599.1|31679.5|31588.5|16
1653968470000|2022-05-31 03:41:10|31683|31592|31692.7|31601.7|31704.5|31613.5|31678.6|31587.6|22
1653968480000|2022-05-31 03:41:20|31695.1|31604.1|31698.2|31607.2|31704.5|31613.5|31692.6|31601.6|22
1653968490000|2022-05-31 03:41:30|31698|31607|31699.1|31608.1|31704.5|31613.5|31695.4|31604.4|21
1653968500000|2022-05-31 03:41:40|31695.4|31604.4|31704.5|31613.5|31705.3|31614.3|31695.4|31604.4|16
1653968510000|2022-05-31 03:41:50|31704.6|31613.6|31704.1|31613.1|31705.5|31614.5|31702.7|31611.7|20
1653968520000|2022-05-31 03:42:00|31704|31613|31707.4|31616.4|31718.1|31627.1|31704|31613|28
1653968530000|2022-05-31 03:42:10|31706.9|31615.9|31707.6|31616.6|31707.7|31616.7|31705.9|31614.9|22
1653968540000|2022-05-31 03:42:20|31709.6|31618.6|31716.1|31625.1|31717.2|31626.2|31709.6|31618.6|26
1653968550000|2022-05-31 03:42:30|31716.2|31625.2|31720.7|31629.7|31722.3|31631.3|31716.2|31625.2|26
1653968560000|2022-05-31 03:42:40|31721.8|31630.8|31722.7|31631.7|31725.6|31634.6|31719.7|31628.7|17
1653968570000|2022-05-31 03:42:50|31721.4|31630.4|31721|31630|31723.3|31632.3|31719.7|31628.7|29
1653968580000|2022-05-31 03:43:00|31720.6|31629.6|31716.5|31625.5|31721.1|31630.1|31716.3|31625.3|30
1653968590000|2022-05-31 03:43:10|31716.6|31625.6|31713.7|31622.7|31716.6|31625.6|31713.5|31622.5|23
1653968600000|2022-05-31 03:43:20|31713.6|31622.6|31712.8|31621.8|31714.4|31623.4|31712.2|31621.2|22
1653968610000|2022-05-31 03:43:30|31713.6|31622.6|31716.7|31625.7|31716.8|31625.8|31710|31619|27
1653968620000|2022-05-31 03:43:40|31716.8|31625.8|31716.9|31625.9|31717.2|31626.2|31716.3|31625.3|20
1653968630000|2022-05-31 03:43:50|31716.7|31625.7|31715.7|31624.7|31717.7|31626.7|31712.4|31621.4|27
1653968640000|2022-05-31 03:44:00|31715.9|31624.9|31716.4|31625.4|31716.8|31625.8|31714.9|31623.9|30
1653968650000|2022-05-31 03:44:10|31716.7|31625.7|31717.2|31626.2|31717.2|31626.2|31712.8|31621.8|21
1653968660000|2022-05-31 03:44:20|31716.6|31625.6|31715.6|31624.6|31717.4|31626.4|31714.5|31623.5|21
1653968670000|2022-05-31 03:44:30|31716.7|31625.7|31716.6|31625.6|31716.7|31625.7|31715.9|31624.9|20
1653968680000|2022-05-31 03:44:40|31716.5|31625.5|31715|31624|31716.9|31625.9|31714.9|31623.9|15
1653968690000|2022-05-31 03:44:50|31715.4|31624.4|31722.4|31631.4|31722.4|31631.4|31715.4|31624.4|16
1653968700000|2022-05-31 03:45:00|31722.2|31631.2|31717.6|31626.6|31722.7|31631.7|31717.3|31626.3|22
1653968710000|2022-05-31 03:45:10|31718.4|31627.4|31716.8|31625.8|31719.1|31628.1|31716.2|31625.2|20
1653968720000|2022-05-31 03:45:20|31714.9|31623.9|31711.3|31620.3|31714.9|31623.9|31706.4|31615.4|23
1653968730000|2022-05-31 03:45:30|31710.7|31619.7|31718.3|31627.3|31718.3|31627.3|31710.5|31619.5|27
1653968740000|2022-05-31 03:45:40|31718.7|31627.7|31732.4|31641.4|31739.9|31648.9|31718.3|31627.3|33
1653968750000|2022-05-31 03:45:50|31733|31642|31735.2|31644.2|31738.6|31647.6|31730.2|31639.2|28
1653968760000|2022-05-31 03:46:00|31734.5|31643.5|31733.6|31642.6|31738.2|31647.2|31733.3|31642.3|29
1653968770000|2022-05-31 03:46:10|31735|31644|31737.4|31646.4|31747.6|31656.6|31733.1|31642.1|31
1653968780000|2022-05-31 03:46:20|31737.7|31646.7|31738.8|31647.8|31739.8|31648.8|31737.1|31646.1|30
1653968790000|2022-05-31 03:46:30|31739|31648|31737.4|31646.4|31739.7|31648.7|31737.4|31646.4|20
1653968800000|2022-05-31 03:46:40|31737.3|31646.3|31737.6|31646.6|31738.1|31647.1|31736.3|31645.3|23
1653968810000|2022-05-31 03:46:50|31738.1|31647.1|31739.4|31648.4|31742.4|31651.4|31737.4|31646.4|32
1653968820000|2022-05-31 03:47:00|31738.3|31647.3|31738.5|31647.5|31738.5|31647.5|31736.2|31645.2|27
1653968830000|2022-05-31 03:47:10|31738.2|31647.2|31737.9|31646.9|31738.6|31647.6|31736.8|31645.8|21
1653968840000|2022-05-31 03:47:20|31737.7|31646.7|31737.6|31646.6|31739.2|31648.2|31736.4|31645.4|24
1653968850000|2022-05-31 03:47:30|31737.7|31646.7|31736.9|31645.9|31739|31648|31736.3|31645.3|19
1653968860000|2022-05-31 03:47:40|31739|31648|31736.2|31645.2|31739.7|31648.7|31735.7|31644.7|30
1653968870000|2022-05-31 03:47:50|31737.6|31646.6|31739.8|31648.8|31739.8|31648.8|31736.1|31645.1|29
1653968880000|2022-05-31 03:48:00|31740.4|31649.4|31820.9|31729.9|31820.9|31729.9|31740.4|31649.4|30
1653968890000|2022-05-31 03:48:10|31821.4|31730.4|31826.7|31735.7|31828|31737|31807|31716|39
1653968900000|2022-05-31 03:48:20|31826.9|31735.9|31825.5|31734.5|31828.9|31737.9|31820|31729|37
1653968910000|2022-05-31 03:48:30|31825.7|31734.7|31838.5|31747.5|31851.8|31760.8|31819.1|31728.1|38
1653968920000|2022-05-31 03:48:40|31837.7|31746.7|31835.8|31744.8|31838.2|31747.2|31829.9|31738.9|38
1653968930000|2022-05-31 03:48:50|31834.9|31743.9|31814.5|31723.5|31835.6|31744.6|31803.5|31712.5|39
1653968940000|2022-05-31 03:49:00|31815.2|31724.2|31822.8|31731.8|31824.6|31733.6|31812.3|31721.3|36
1653968950000|2022-05-31 03:49:10|31823.2|31732.2|31830.6|31739.6|31832.3|31741.3|31822.8|31731.8|33
1653968960000|2022-05-31 03:49:20|31830.3|31739.3|31824.6|31733.6|31830.3|31739.3|31824.6|31733.6|33
1653968970000|2022-05-31 03:49:30|31826.1|31735.1|31821.8|31730.8|31826.1|31735.1|31820.8|31729.8|22
1653968980000|2022-05-31 03:49:40|31820.3|31729.3|31820.1|31729.1|31820.8|31729.8|31817.7|31726.7|30
1653968990000|2022-05-31 03:49:50|31820.6|31729.6|31816.9|31725.9|31820.6|31729.6|31816.6|31725.6|29
1653969000000|2022-05-31 03:50:00|31816.6|31725.6|31816.6|31725.6|31818.4|31727.4|31816.6|31725.6|27
1653969010000|2022-05-31 03:50:10|31817.3|31726.3|31816.7|31725.7|31824|31733|31816.7|31725.7|29
1653969020000|2022-05-31 03:50:20|31816.5|31725.5|31818.3|31727.3|31819.4|31728.4|31815.7|31724.7|23
1653969030000|2022-05-31 03:50:30|31818.1|31727.1|31818|31727|31819.2|31728.2|31817.5|31726.5|25
1653969040000|2022-05-31 03:50:40|31818.7|31727.7|31818.3|31727.3|31818.7|31727.7|31817.8|31726.8|11
1653969050000|2022-05-31 03:50:50|31818.4|31727.4|31820.7|31729.7|31823.6|31732.6|31817.4|31726.4|18
1653969060000|2022-05-31 03:51:00|31818.7|31727.7|31821.2|31730.2|31821.3|31730.3|31817.8|31726.8|24
1653969070000|2022-05-31 03:51:10|31821.3|31730.3|31818.8|31727.8|31823.3|31732.3|31818.8|31727.8|17
1653969080000|2022-05-31 03:51:20|31825.7|31734.7|31819.1|31728.1|31832.5|31741.5|31819|31728|18
1653969090000|2022-05-31 03:51:30|31819|31728|31822.1|31731.1|31823.6|31732.6|31818.7|31727.7|25
1653969100000|2022-05-31 03:51:40|31822.7|31731.7|31822.2|31731.2|31825.5|31734.5|31822.1|31731.1|30
1653969110000|2022-05-31 03:51:50|31822.7|31731.7|31819.2|31728.2|31823|31732|31816.6|31725.6|24
1653969120000|2022-05-31 03:52:00|31819.3|31728.3|31817.6|31726.6|31820.7|31729.7|31817.4|31726.4|27
1653969130000|2022-05-31 03:52:10|31817.4|31726.4|31818.8|31727.8|31820|31729|31817.4|31726.4|13
1653969140000|2022-05-31 03:52:20|31821.5|31730.5|31818.7|31727.7|31821.5|31730.5|31818.6|31727.6|20
1653969150000|2022-05-31 03:52:30|31822.1|31731.1|31821.6|31730.6|31822.8|31731.8|31818.6|31727.6|29
1653969160000|2022-05-31 03:52:40|31821.5|31730.5|31820.6|31729.6|31821.6|31730.6|31819.7|31728.7|16
1653969170000|2022-05-31 03:52:50|31820.7|31729.7|31818.3|31727.3|31820.7|31729.7|31818.3|31727.3|24
1653969180000|2022-05-31 03:53:00|31818.2|31727.2|31818.4|31727.4|31820.8|31729.8|31818.2|31727.2|21
1653969190000|2022-05-31 03:53:10|31818.5|31727.5|31818.2|31727.2|31820.6|31729.6|31817.9|31726.9|17
1653969200000|2022-05-31 03:53:20|31818.1|31727.1|31817.5|31726.5|31818.7|31727.7|31817.1|31726.1|17
1653969210000|2022-05-31 03:53:30|31818.3|31727.3|31818.3|31727.3|31819.3|31728.3|31817.3|31726.3|15
1653969220000|2022-05-31 03:53:40|31815.4|31724.4|31805.6|31714.6|31815.7|31724.7|31795.7|31704.7|26
1653969230000|2022-05-31 03:53:50|31806.2|31715.2|31771.8|31680.8|31806.3|31715.3|31767.4|31676.4|38
1653969240000|2022-05-31 03:54:00|31775|31684|31779.4|31688.4|31788.3|31697.3|31770.9|31679.9|37
1653969250000|2022-05-31 03:54:10|31778.8|31687.8|31772.7|31681.7|31784.3|31693.3|31770.9|31679.9|31
1653969260000|2022-05-31 03:54:20|31772|31681|31772.8|31681.8|31773.2|31682.2|31769.1|31678.1|19
1653969270000|2022-05-31 03:54:30|31772.1|31681.1|31772.8|31681.8|31780.9|31689.9|31772.1|31681.1|19
1653969280000|2022-05-31 03:54:40|31772.4|31681.4|31775.3|31684.3|31776.2|31685.2|31772.4|31681.4|10
1653969290000|2022-05-31 03:54:50|31775|31684|31775.1|31684.1|31775.1|31684.1|31774|31683|14
1653969300000|2022-05-31 03:55:00|31774.7|31683.7|31793.3|31702.3|31796.5|31705.5|31774.7|31683.7|17
1653969310000|2022-05-31 03:55:10|31793.9|31702.9|31782|31691|31796|31705|31775.5|31684.5|18
1653969320000|2022-05-31 03:55:20|31780.5|31689.5|31782.9|31691.9|31783.2|31692.2|31780.1|31689.1|26
1653969330000|2022-05-31 03:55:30|31781.3|31690.3|31792.6|31701.6|31794.1|31703.1|31781.1|31690.1|21
1653969340000|2022-05-31 03:55:40|31792.7|31701.7|31787.8|31696.8|31794|31703|31786.2|31695.2|32
1653969350000|2022-05-31 03:55:50|31787.7|31696.7|31786.7|31695.7|31789.8|31698.8|31785.7|31694.7|24
1653969360000|2022-05-31 03:56:00|31787.1|31696.1|31794|31703|31795.8|31704.8|31787.1|31696.1|30
1653969370000|2022-05-31 03:56:10|31794.5|31703.5|31796.9|31705.9|31796.9|31705.9|31794.2|31703.2|20
1653969380000|2022-05-31 03:56:20|31796.8|31705.8|31801|31710|31801|31710|31796.1|31705.1|23
1653969390000|2022-05-31 03:56:30|31800.7|31709.7|31798.9|31707.9|31801.2|31710.2|31798.2|31707.2|30
1653969400000|2022-05-31 03:56:40|31798.8|31707.8|31794.2|31703.2|31800.9|31709.9|31794|31703|27
1653969410000|2022-05-31 03:56:50|31794.4|31703.4|31794.3|31703.3|31794.9|31703.9|31792.7|31701.7|28
1653969420000|2022-05-31 03:57:00|31794.1|31703.1|31794.8|31703.8|31796.6|31705.6|31794.1|31703.1|28
1653969430000|2022-05-31 03:57:10|31794.9|31703.9|31796|31705|31796|31705|31794.9|31703.9|8
1653969440000|2022-05-31 03:57:20|31796.1|31705.1|31796.1|31705.1|31797.3|31706.3|31795.2|31704.2|15
1653969450000|2022-05-31 03:57:30|31796.2|31705.2|31796.2|31705.2|31796.4|31705.4|31796.1|31705.1|7
1653969460000|2022-05-31 03:57:40|31796.3|31705.3|31792.4|31701.4|31796.4|31705.4|31792.4|31701.4|9
1653969470000|2022-05-31 03:57:50|31791.8|31700.8|31783.4|31692.4|31794.3|31703.3|31780.8|31689.8|26
1653969480000|2022-05-31 03:58:00|31781.5|31690.5|31785.7|31694.7|31785.7|31694.7|31781.2|31690.2|23
1653969490000|2022-05-31 03:58:10|31786.4|31695.4|31790.1|31699.1|31792.6|31701.6|31786.4|31695.4|30
1653969500000|2022-05-31 03:58:20|31790.2|31699.2|31788.9|31697.9|31790.9|31699.9|31788|31697|18
1653969510000|2022-05-31 03:58:30|31789.1|31698.1|31785.6|31694.6|31789.1|31698.1|31785.2|31694.2|24
1653969520000|2022-05-31 03:58:40|31785.8|31694.8|31787.3|31696.3|31787.8|31696.8|31784.6|31693.6|26
1653969530000|2022-05-31 03:58:50|31787.8|31696.8|31803.7|31712.7|31803.7|31712.7|31786.6|31695.6|26
1653969540000|2022-05-31 03:59:00|31806|31715|31800|31709|31806.9|31715.9|31797.8|31706.8|30
1653969550000|2022-05-31 03:59:10|31799.7|31708.7|31799.2|31708.2|31802|31711|31798.5|31707.5|26
1653969560000|2022-05-31 03:59:20|31796.8|31705.8|31801.2|31710.2|31802.4|31711.4|31796.4|31705.4|29
1653969570000|2022-05-31 03:59:30|31803.8|31712.8|31797|31706|31803.8|31712.8|31795.6|31704.6|20
1653969580000|2022-05-31 03:59:40|31796.8|31705.8|31797.1|31706.1|31798.4|31707.4|31796.5|31705.5|27
1653969590000|2022-05-31 03:59:50|31796.8|31705.8|31797.2|31706.2|31797.2|31706.2|31796.8|31705.8|5
1653969600000|2022-05-31 04:00:00|31797.4|31706.4|31792|31701|31797.4|31706.4|31791.9|31700.9|24
1653969610000|2022-05-31 04:00:10|31792.2|31701.2|31793.6|31702.6|31793.6|31702.6|31791.5|31700.5|15
1653969620000|2022-05-31 04:00:20|31793.2|31702.2|31793.2|31702.2|31793.3|31702.3|31793.2|31702.2|3
1653969630000|2022-05-31 04:00:30|31793.9|31702.9|31793|31702|31794.7|31703.7|31791.8|31700.8|21
1653969640000|2022-05-31 04:00:40|31793.6|31702.6|31792.4|31701.4|31795.2|31704.2|31792.3|31701.3|8
1653969650000|2022-05-31 04:00:50|31792.5|31701.5|31791.1|31700.1|31793.7|31702.7|31790.4|31699.4|16
1653969660000|2022-05-31 04:01:00|31791.9|31700.9|31791.1|31700.1|31791.9|31700.9|31786|31695|7
1653969670000|2022-05-31 04:01:10|31786|31695|31785.4|31694.4|31791.9|31700.9|31785.2|31694.2|9
1653969680000|2022-05-31 04:01:20|31785.8|31694.8|31791.5|31700.5|31792|31701|31785.5|31694.5|27
1653969690000|2022-05-31 04:01:30|31791.6|31700.6|31795.5|31704.5|31796.3|31705.3|31787.9|31696.9|22
1653969700000|2022-05-31 04:01:40|31799.8|31708.8|31799.2|31708.2|31800|31709|31795.5|31704.5|12
1653969710000|2022-05-31 04:01:50|31796.9|31705.9|31799.5|31708.5|31799.5|31708.5|31796.9|31705.9|20
1653969720000|2022-05-31 04:02:00|31797|31706|31795.5|31704.5|31799.5|31708.5|31795.5|31704.5|17
1653969730000|2022-05-31 04:02:10|31800.3|31709.3|31808.9|31717.9|31810|31719|31800.3|31709.3|10
1653969740000|2022-05-31 04:02:20|31809.6|31718.6|31801.2|31710.2|31809.8|31718.8|31799.2|31708.2|24
1653969750000|2022-05-31 04:02:30|31801.5|31710.5|31800.2|31709.2|31801.6|31710.6|31798.8|31707.8|16
1653969760000|2022-05-31 04:02:40|31800.1|31709.1|31789.4|31698.4|31800.1|31709.1|31789.3|31698.3|24
1653969770000|2022-05-31 04:02:50|31789.2|31698.2|31787.1|31696.1|31790.2|31699.2|31787.1|31696.1|22
1653969780000|2022-05-31 04:03:00|31785.2|31694.2|31802|31711|31802|31711|31784.5|31693.5|16
1653969790000|2022-05-31 04:03:10|31801.5|31710.5|31800.9|31709.9|31807.2|31716.2|31800.1|31709.1|22
1653969800000|2022-05-31 04:03:20|31803.9|31712.9|31806.2|31715.2|31808.6|31717.6|31800.9|31709.9|20
1653969810000|2022-05-31 04:03:30|31801.4|31710.4|31794.4|31703.4|31805.1|31714.1|31792.8|31701.8|26
1653969820000|2022-05-31 04:03:40|31794.2|31703.2|31791.5|31700.5|31794.7|31703.7|31790.8|31699.8|25
1653969830000|2022-05-31 04:03:50|31791.6|31700.6|31791.4|31700.4|31791.8|31700.8|31791.4|31700.4|16
1653969840000|2022-05-31 04:04:00|31789.3|31698.3|31790.3|31699.3|31790.9|31699.9|31788.8|31697.8|27
1653969850000|2022-05-31 04:04:10|31792.2|31701.2|31790.4|31699.4|31792.2|31701.2|31790.2|31699.2|16
1653969860000|2022-05-31 04:04:20|31790.2|31699.2|31791.2|31700.2|31791.4|31700.4|31790.1|31699.1|18
1653969870000|2022-05-31 04:04:30|31791.3|31700.3|31790.8|31699.8|31791.3|31700.3|31789.8|31698.8|20
1653969880000|2022-05-31 04:04:40|31790.2|31699.2|31791.8|31700.8|31792.1|31701.1|31790.2|31699.2|16
1653969890000|2022-05-31 04:04:50|31791.1|31700.1|31791.4|31700.4|31792|31701|31791.1|31700.1|21
1653969900000|2022-05-31 04:05:00|31791.3|31700.3|31788.6|31697.6|31791.6|31700.6|31788.6|31697.6|24
1653969910000|2022-05-31 04:05:10|31787.8|31696.8|31799.2|31708.2|31804.1|31713.1|31787.3|31696.3|32
1653969920000|2022-05-31 04:05:20|31799.7|31708.7|31789.3|31698.3|31801.7|31710.7|31787.1|31696.1|25
1653969930000|2022-05-31 04:05:30|31789.1|31698.1|31784|31693|31789.2|31698.2|31779.5|31688.5|32
1653969940000|2022-05-31 04:05:40|31784.8|31693.8|31777.3|31686.3|31785.8|31694.8|31777.3|31686.3|21
1653969950000|2022-05-31 04:05:50|31776.9|31685.9|31783.9|31692.9|31785.6|31694.6|31776.8|31685.8|29
1653969960000|2022-05-31 04:06:00|31783.5|31692.5|31791.2|31700.2|31791.2|31700.2|31776.6|31685.6|35
1653969970000|2022-05-31 04:06:10|31791.6|31700.6|31791.5|31700.5|31791.8|31700.8|31791|31700|8
1653969980000|2022-05-31 04:06:20|31791.4|31700.4|31786.2|31695.2|31792.2|31701.2|31786.2|31695.2|10
1653969990000|2022-05-31 04:06:30|31789.3|31698.3|31787.9|31696.9|31789.4|31698.4|31786.7|31695.7|17
1653970000000|2022-05-31 04:06:40|31788.3|31697.3|31788.7|31697.7|31789|31698|31787.6|31696.6|14
1653970010000|2022-05-31 04:06:50|31788.2|31697.2|31789.5|31698.5|31792.2|31701.2|31786.7|31695.7|18
1653970020000|2022-05-31 04:07:00|31789.9|31698.9|31788.3|31697.3|31791.5|31700.5|31783.9|31692.9|28
1653970030000|2022-05-31 04:07:10|31788.4|31697.4|31788.4|31697.4|31788.5|31697.5|31787|31696|16
1653970040000|2022-05-31 04:07:20|31788.7|31697.7|31788|31697|31789.5|31698.5|31785.9|31694.9|21
1653970050000|2022-05-31 04:07:30|31786.6|31695.6|31778|31687|31787.7|31696.7|31778|31687|24
1653970060000|2022-05-31 04:07:40|31777.8|31686.8|31775.4|31684.4|31778.3|31687.3|31774.8|31683.8|26
1653970070000|2022-05-31 04:07:50|31773.9|31682.9|31774.8|31683.8|31775.2|31684.2|31773.6|31682.6|22
1653970080000|2022-05-31 04:08:00|31774.3|31683.3|31774.3|31683.3|31776.1|31685.1|31772.2|31681.2|27
1653970090000|2022-05-31 04:08:10|31773.6|31682.6|31771.9|31680.9|31773.9|31682.9|31771.9|31680.9|25
1653970100000|2022-05-31 04:08:20|31772.2|31681.2|31773.4|31682.4|31786.7|31695.7|31771.9|31680.9|23
1653970110000|2022-05-31 04:08:30|31773.6|31682.6|31779.6|31688.6|31779.6|31688.6|31773.6|31682.6|31
1653970120000|2022-05-31 04:08:40|31779.1|31688.1|31770.7|31679.7|31785.6|31694.6|31769|31678|32
1653970130000|2022-05-31 04:08:50|31773|31682|31769.4|31678.4|31773.3|31682.3|31768.9|31677.9|35
1653970140000|2022-05-31 04:09:00|31768.7|31677.7|31770.4|31679.4|31771.6|31680.6|31764.4|31673.4|35
1653970150000|2022-05-31 04:09:10|31770.3|31679.3|31769.9|31678.9|31773.2|31682.2|31769.6|31678.6|24
1653970160000|2022-05-31 04:09:20|31769.8|31678.8|31783.5|31692.5|31783.5|31692.5|31769.7|31678.7|30
1653970170000|2022-05-31 04:09:30|31789.5|31698.5|31799.5|31708.5|31799.5|31708.5|31783.1|31692.1|29
1653970180000|2022-05-31 04:09:40|31797.2|31706.2|31798|31707|31799.5|31708.5|31795.6|31704.6|13
1653970190000|2022-05-31 04:09:50|31797.7|31706.7|31812.1|31721.1|31812.3|31721.3|31797.7|31706.7|15
1653970200000|2022-05-31 04:10:00|31811.9|31720.9|31806.1|31715.1|31811.9|31720.9|31802.2|31711.2|22
1653970210000|2022-05-31 04:10:10|31806.9|31715.9|31811.3|31720.3|31811.3|31720.3|31805.6|31714.6|28
1653970220000|2022-05-31 04:10:20|31811.4|31720.4|31810.9|31719.9|31811.9|31720.9|31810.3|31719.3|23
1653970230000|2022-05-31 04:10:30|31811|31720|31816.8|31725.8|31819.9|31728.9|31806.3|31715.3|30
1653970240000|2022-05-31 04:10:40|31816.4|31725.4|31815.1|31724.1|31823.4|31732.4|31813.7|31722.7|21
1653970250000|2022-05-31 04:10:50|31815.5|31724.5|31816.8|31725.8|31823.2|31732.2|31813.3|31722.3|21
1653970260000|2022-05-31 04:11:00|31819|31728|31819.7|31728.7|31820.7|31729.7|31819|31728|10
1653970270000|2022-05-31 04:11:10|31819.5|31728.5|31820.6|31729.6|31820.6|31729.6|31819|31728|21
1653970280000|2022-05-31 04:11:20|31820|31729|31812.1|31721.1|31820|31729|31810.8|31719.8|23
1653970290000|2022-05-31 04:11:30|31814.3|31723.3|31809.6|31718.6|31814.3|31723.3|31808.9|31717.9|21
1653970300000|2022-05-31 04:11:40|31809.8|31718.8|31809.1|31718.1|31811.4|31720.4|31809.1|31718.1|16
1653970310000|2022-05-31 04:11:50|31809.5|31718.5|31809.5|31718.5|31809.7|31718.7|31807.4|31716.4|14
1653970320000|2022-05-31 04:12:00|31808.5|31717.5|31805.7|31714.7|31812.9|31721.9|31805.7|31714.7|23
1653970330000|2022-05-31 04:12:10|31808.3|31717.3|31807.6|31716.6|31808.3|31717.3|31803.4|31712.4|30
1653970340000|2022-05-31 04:12:20|31807.7|31716.7|31813.3|31722.3|31814.5|31723.5|31806|31715|30
1653970350000|2022-05-31 04:12:30|31816|31725|31808.1|31717.1|31816|31725|31807.9|31716.9|28
1653970360000|2022-05-31 04:12:40|31810|31719|31809.8|31718.8|31810.9|31719.9|31808.1|31717.1|20
1653970370000|2022-05-31 04:12:50|31810.1|31719.1|31809.2|31718.2|31810.1|31719.1|31809.2|31718.2|5
1653970380000|2022-05-31 04:13:00|31810.1|31719.1|31810.9|31719.9|31811.1|31720.1|31809.1|31718.1|21
1653970390000|2022-05-31 04:13:10|31810.7|31719.7|31818|31727|31819.9|31728.9|31808.9|31717.9|25
1653970400000|2022-05-31 04:13:20|31818.6|31727.6|31819.8|31728.8|31821.3|31730.3|31818.3|31727.3|24
1653970410000|2022-05-31 04:13:30|31820|31729|31819|31728|31822.4|31731.4|31818.7|31727.7|32
1653970420000|2022-05-31 04:13:40|31820.1|31729.1|31826.2|31735.2|31826.6|31735.6|31819.9|31728.9|25
1653970430000|2022-05-31 04:13:50|31826.1|31735.1|31824.7|31733.7|31826.1|31735.1|31823.4|31732.4|23
1653970440000|2022-05-31 04:14:00|31824.9|31733.9|31828.9|31737.9|31828.9|31737.9|31824.5|31733.5|17
1653970450000|2022-05-31 04:14:10|31829.4|31738.4|31829.1|31738.1|31829.4|31738.4|31828.1|31737.1|20
1653970460000|2022-05-31 04:14:20|31828.5|31737.5|31830.2|31739.2|31830.3|31739.3|31827|31736|27
1653970470000|2022-05-31 04:14:30|31830.1|31739.1|31828.7|31737.7|31830.1|31739.1|31827.8|31736.8|20
1653970480000|2022-05-31 04:14:40|31828.8|31737.8|31825.6|31734.6|31828.8|31737.8|31824.2|31733.2|26
1653970490000|2022-05-31 04:14:50|31825.7|31734.7|31829.3|31738.3|31829.3|31738.3|31825.7|31734.7|23
1653970500000|2022-05-31 04:15:00|31829|31738|31829.1|31738.1|31829.9|31738.9|31828.7|31737.7|21
1653970510000|2022-05-31 04:15:10|31829.4|31738.4|31822.9|31731.9|31829.9|31738.9|31822.3|31731.3|14
1653970520000|2022-05-31 04:15:20|31824.6|31733.6|31822|31731|31824.6|31733.6|31819.5|31728.5|19
1653970530000|2022-05-31 04:15:30|31822.1|31731.1|31813.2|31722.2|31822.1|31731.1|31813.2|31722.2|28
1653970540000|2022-05-31 04:15:40|31812.5|31721.5|31808.1|31717.1|31812.9|31721.9|31806.4|31715.4|23
1653970550000|2022-05-31 04:15:50|31808.3|31717.3|31807.3|31716.3|31809.1|31718.1|31806.5|31715.5|17
1653970560000|2022-05-31 04:16:00|31806.5|31715.5|31810.3|31719.3|31812.1|31721.1|31803.9|31712.9|16
1653970570000|2022-05-31 04:16:10|31810.6|31719.6|31809.8|31718.8|31811|31720|31809.1|31718.1|28
1653970580000|2022-05-31 04:16:20|31809.4|31718.4|31812.8|31721.8|31815.4|31724.4|31808.7|31717.7|25
1653970590000|2022-05-31 04:16:30|31812.9|31721.9|31812.7|31721.7|31814.1|31723.1|31812.1|31721.1|23
1653970600000|2022-05-31 04:16:40|31812.2|31721.2|31810.2|31719.2|31812.6|31721.6|31809.3|31718.3|20
1653970610000|2022-05-31 04:16:50|31810.4|31719.4|31808.9|31717.9|31811.1|31720.1|31808.3|31717.3|17
1653970620000|2022-05-31 04:17:00|31808.8|31717.8|31809.5|31718.5|31810.9|31719.9|31808.8|31717.8|21
1653970630000|2022-05-31 04:17:10|31809.6|31718.6|31810.7|31719.7|31811.1|31720.1|31809.1|31718.1|18
1653970640000|2022-05-31 04:17:20|31810.3|31719.3|31809.1|31718.1|31810.3|31719.3|31809.1|31718.1|13
1653970650000|2022-05-31 04:17:30|31808.8|31717.8|31809.8|31718.8|31809.8|31718.8|31808.7|31717.7|12
1653970660000|2022-05-31 04:17:40|31810.1|31719.1|31809.4|31718.4|31810.1|31719.1|31809.2|31718.2|19
1653970670000|2022-05-31 04:17:50|31809.7|31718.7|31809.6|31718.6|31810.6|31719.6|31807.6|31716.6|26
1653970680000|2022-05-31 04:18:00|31809.7|31718.7|31809.9|31718.9|31809.9|31718.9|31809.1|31718.1|12
1653970690000|2022-05-31 04:18:10|31809.8|31718.8|31809.8|31718.8|31810|31719|31809.6|31718.6|15
1653970700000|2022-05-31 04:18:20|31809|31718|31812|31721|31812.2|31721.2|31801.5|31710.5|30
1653970710000|2022-05-31 04:18:30|31812.4|31721.4|31811.3|31720.3|31813.7|31722.7|31810.8|31719.8|25
1653970720000|2022-05-31 04:18:40|31811.4|31720.4|31811.7|31720.7|31813.9|31722.9|31811.1|31720.1|25
1653970730000|2022-05-31 04:18:50|31811.5|31720.5|31812.9|31721.9|31815.9|31724.9|31811.5|31720.5|30
1653970740000|2022-05-31 04:19:00|31814.2|31723.2|31813.9|31722.9|31816.3|31725.3|31812.6|31721.6|20
1653970750000|2022-05-31 04:19:10|31814|31723|31814.2|31723.2|31814.7|31723.7|31813.5|31722.5|17
1653970760000|2022-05-31 04:19:20|31814.3|31723.3|31800.9|31709.9|31815.1|31724.1|31800.9|31709.9|23
1653970770000|2022-05-31 04:19:30|31801|31710|31801.7|31710.7|31803.2|31712.2|31799.4|31708.4|27
1653970780000|2022-05-31 04:19:40|31800.7|31709.7|31800.7|31709.7|31801.9|31710.9|31798.5|31707.5|30
1653970790000|2022-05-31 04:19:50|31800.6|31709.6|31801|31710|31801.8|31710.8|31799.1|31708.1|20
1653970800000|2022-05-31 04:20:00|31800.8|31709.8|31799.9|31708.9|31801|31710|31799.8|31708.8|17
1653970810000|2022-05-31 04:20:10|31799.7|31708.7|31799.4|31708.4|31800.5|31709.5|31799.2|31708.2|11
1653970820000|2022-05-31 04:20:20|31799.3|31708.3|31799.4|31708.4|31799.4|31708.4|31799.3|31708.3|2
1653970830000|2022-05-31 04:20:30|31799.6|31708.6|31798.5|31707.5|31799.6|31708.6|31798.5|31707.5|14
1653970840000|2022-05-31 04:20:40|31798.6|31707.6|31798.4|31707.4|31799.3|31708.3|31797.1|31706.1|20
1653970850000|2022-05-31 04:20:50|31798.1|31707.1|31793.8|31702.8|31798.4|31707.4|31790|31699|18
1653970860000|2022-05-31 04:21:00|31793.3|31702.3|31792.5|31701.5|31794.8|31703.8|31787.5|31696.5|16
1653970870000|2022-05-31 04:21:10|31792|31701|31792.1|31701.1|31792.7|31701.7|31791.8|31700.8|10
1653970880000|2022-05-31 04:21:20|31792|31701|31789.6|31698.6|31793.6|31702.6|31787.2|31696.2|21
1653970890000|2022-05-31 04:21:30|31790.2|31699.2|31786.7|31695.7|31791.7|31700.7|31786.3|31695.3|22
1653970900000|2022-05-31 04:21:40|31787.4|31696.4|31770.8|31679.8|31790.1|31699.1|31770.8|31679.8|24
1653970910000|2022-05-31 04:21:50|31777|31686|31768.1|31677.1|31777|31686|31766.9|31675.9|24
1653970920000|2022-05-31 04:22:00|31767.5|31676.5|31776.6|31685.6|31777|31686|31763.8|31672.8|35
1653970930000|2022-05-31 04:22:10|31776.4|31685.4|31777|31686|31777.2|31686.2|31776.3|31685.3|24
1653970940000|2022-05-31 04:22:20|31776.9|31685.9|31777.8|31686.8|31778.8|31687.8|31776.5|31685.5|25
1653970950000|2022-05-31 04:22:30|31777.7|31686.7|31777.4|31686.4|31778|31687|31777.1|31686.1|21
1653970960000|2022-05-31 04:22:40|31777.8|31686.8|31781.1|31690.1|31783.1|31692.1|31777.3|31686.3|32
1653970970000|2022-05-31 04:22:50|31781|31690|31781.5|31690.5|31783.4|31692.4|31780.6|31689.6|25
1653970980000|2022-05-31 04:23:00|31782.8|31691.8|31774.3|31683.3|31783.5|31692.5|31774.3|31683.3|28
1653970990000|2022-05-31 04:23:10|31774.2|31683.2|31773.6|31682.6|31774.4|31683.4|31773.3|31682.3|20
1653971000000|2022-05-31 04:23:20|31774.1|31683.1|31774.2|31683.2|31775|31684|31772.1|31681.1|27
1653971010000|2022-05-31 04:23:30|31774.1|31683.1|31774|31683|31776.1|31685.1|31772.5|31681.5|27
1653971020000|2022-05-31 04:23:40|31774.1|31683.1|31783.5|31692.5|31784.6|31693.6|31773.7|31682.7|22
1653971030000|2022-05-31 04:23:50|31783.4|31692.4|31782.1|31691.1|31784|31693|31782.1|31691.1|16
1653971040000|2022-05-31 04:24:00|31782.5|31691.5|31781.2|31690.2|31783|31692|31780.7|31689.7|13
1653971050000|2022-05-31 04:24:10|31780.4|31689.4|31779|31688|31780.4|31689.4|31778.5|31687.5|17
1653971060000|2022-05-31 04:24:20|31780.4|31689.4|31776.2|31685.2|31780.4|31689.4|31772.7|31681.7|31
1653971070000|2022-05-31 04:24:30|31776.3|31685.3|31769.4|31678.4|31776.9|31685.9|31769|31678|26
1653971080000|2022-05-31 04:24:40|31770.1|31679.1|31779.3|31688.3|31781.4|31690.4|31769.8|31678.8|29
1653971090000|2022-05-31 04:24:50|31781.3|31690.3|31783.7|31692.7|31784.4|31693.4|31779.9|31688.9|32
1653971100000|2022-05-31 04:25:00|31784|31693|31779|31688|31784|31693|31779|31688|16
1653971110000|2022-05-31 04:25:10|31779.9|31688.9|31781.4|31690.4|31783.5|31692.5|31779.9|31688.9|7
1653971120000|2022-05-31 04:25:20|31780.1|31689.1|31786.9|31695.9|31786.9|31695.9|31780.1|31689.1|17
1653971130000|2022-05-31 04:25:30|31786.6|31695.6|31781.8|31690.8|31790.1|31699.1|31781.6|31690.6|23
1653971140000|2022-05-31 04:25:40|31783|31692|31783|31692|31783.9|31692.9|31779.1|31688.1|31
1653971150000|2022-05-31 04:25:50|31783.1|31692.1|31784.8|31693.8|31785.8|31694.8|31783.1|31692.1|17
1653971160000|2022-05-31 04:26:00|31784.5|31693.5|31778.6|31687.6|31784.8|31693.8|31777|31686|23
1653971170000|2022-05-31 04:26:10|31778.8|31687.8|31777.6|31686.6|31780.2|31689.2|31775.7|31684.7|18
1653971180000|2022-05-31 04:26:20|31777.5|31686.5|31778.1|31687.1|31778.8|31687.8|31776.9|31685.9|22
1653971190000|2022-05-31 04:26:30|31778.5|31687.5|31779|31688|31781.3|31690.3|31778.5|31687.5|14
1653971200000|2022-05-31 04:26:40|31779.5|31688.5|31779.2|31688.2|31779.8|31688.8|31778.4|31687.4|16
1653971210000|2022-05-31 04:26:50|31779.6|31688.6|31778.4|31687.4|31780.8|31689.8|31778.4|31687.4|14
1653971220000|2022-05-31 04:27:00|31779.9|31688.9|31777.7|31686.7|31779.9|31688.9|31777.6|31686.6|9
1653971230000|2022-05-31 04:27:10|31777.8|31686.8|31780.9|31689.9|31782.2|31691.2|31777.7|31686.7|13
1653971240000|2022-05-31 04:27:20|31781|31690|31780.9|31689.9|31783.4|31692.4|31780.6|31689.6|26
1653971250000|2022-05-31 04:27:30|31781.4|31690.4|31782.8|31691.8|31783|31692|31780.7|31689.7|27
1653971260000|2022-05-31 04:27:40|31780.8|31689.8|31782.9|31691.9|31783|31692|31779.9|31688.9|16
1653971270000|2022-05-31 04:27:50|31782.4|31691.4|31780.4|31689.4|31782.7|31691.7|31780|31689|28
1653971280000|2022-05-31 04:28:00|31780.5|31689.5|31780.6|31689.6|31782.1|31691.1|31780.4|31689.4|21
1653971290000|2022-05-31 04:28:10|31782|31691|31780.4|31689.4|31782|31691|31779.6|31688.6|19
1653971300000|2022-05-31 04:28:20|31781.9|31690.9|31779.4|31688.4|31781.9|31690.9|31777.9|31686.9|24
1653971310000|2022-05-31 04:28:30|31779.3|31688.3|31778.9|31687.9|31781.4|31690.4|31777.3|31686.3|26
1653971320000|2022-05-31 04:28:40|31777.3|31686.3|31779.3|31688.3|31780.2|31689.2|31777.2|31686.2|14
1653971330000|2022-05-31 04:28:50|31780|31689|31778|31687|31781.2|31690.2|31777.4|31686.4|27
1653971340000|2022-05-31 04:29:00|31778.2|31687.2|31779.7|31688.7|31780|31689|31778.2|31687.2|20
1653971350000|2022-05-31 04:29:10|31779.5|31688.5|31777.3|31686.3|31779.5|31688.5|31772.3|31681.3|21
1653971360000|2022-05-31 04:29:20|31777.2|31686.2|31776.1|31685.1|31777.4|31686.4|31776.1|31685.1|19
1653971370000|2022-05-31 04:29:30|31776.3|31685.3|31774.3|31683.3|31776.6|31685.6|31773.8|31682.8|13
1653971380000|2022-05-31 04:29:40|31774.4|31683.4|31775|31684|31776.5|31685.5|31774|31683|15
1653971390000|2022-05-31 04:29:50|31775.1|31684.1|31776.9|31685.9|31777.6|31686.6|31773.3|31682.3|22
1653971400000|2022-05-31 04:30:00|31776.2|31685.2|31774.6|31683.6|31776.2|31685.2|31773.9|31682.9|19
1653971410000|2022-05-31 04:30:10|31774.4|31683.4|31777.2|31686.2|31778.8|31687.8|31774.4|31683.4|19
1653971420000|2022-05-31 04:30:20|31779.8|31688.8|31784.2|31693.2|31784.6|31693.6|31779.4|31688.4|28
1653971430000|2022-05-31 04:30:30|31782.5|31691.5|31785|31694|31786.6|31695.6|31781.5|31690.5|30
1653971440000|2022-05-31 04:30:40|31784.6|31693.6|31784.5|31693.5|31785.4|31694.4|31782.6|31691.6|27
1653971450000|2022-05-31 04:30:50|31784.4|31693.4|31782.8|31691.8|31784.4|31693.4|31782.1|31691.1|22
1653971460000|2022-05-31 04:31:00|31783.1|31692.1|31786.2|31695.2|31786.6|31695.6|31783.1|31692.1|31
1653971470000|2022-05-31 04:31:10|31786.3|31695.3|31785|31694|31786.6|31695.6|31784.7|31693.7|20
1653971480000|2022-05-31 04:31:20|31784.9|31693.9|31785.4|31694.4|31785.4|31694.4|31784.6|31693.6|21
1653971490000|2022-05-31 04:31:30|31785.8|31694.8|31786.4|31695.4|31786.5|31695.5|31784.8|31693.8|22
1653971500000|2022-05-31 04:31:40|31786.2|31695.2|31780.9|31689.9|31786.6|31695.6|31780.8|31689.8|23
1653971510000|2022-05-31 04:31:50|31781|31690|31778.9|31687.9|31781|31690|31778.3|31687.3|10
1653971520000|2022-05-31 04:32:00|31779.3|31688.3|31780.7|31689.7|31781.2|31690.2|31779.2|31688.2|19
1653971530000|2022-05-31 04:32:10|31780.4|31689.4|31781|31690|31781.7|31690.7|31779.9|31688.9|12
1653971540000|2022-05-31 04:32:20|31781.3|31690.3|31783.8|31692.8|31783.8|31692.8|31779.7|31688.7|21
1653971550000|2022-05-31 04:32:30|31783.2|31692.2|31780.1|31689.1|31783.2|31692.2|31779.4|31688.4|13
1653971560000|2022-05-31 04:32:40|31779.8|31688.8|31780.4|31689.4|31781.6|31690.6|31779.7|31688.7|21
1653971570000|2022-05-31 04:32:50|31779.3|31688.3|31780.1|31689.1|31780.9|31689.9|31779|31688|8
1653971580000|2022-05-31 04:33:00|31780.8|31689.8|31780.3|31689.3|31780.9|31689.9|31779.5|31688.5|12
1653971590000|2022-05-31 04:33:10|31780.9|31689.9|31780.4|31689.4|31781|31690|31780.3|31689.3|11
1653971600000|2022-05-31 04:33:20|31780.3|31689.3|31783.2|31692.2|31785.3|31694.3|31779.7|31688.7|18
1653971610000|2022-05-31 04:33:30|31785.3|31694.3|31782.2|31691.2|31788.2|31697.2|31780.2|31689.2|12
1653971620000|2022-05-31 04:33:40|31781.9|31690.9|31786.5|31695.5|31786.5|31695.5|31781.7|31690.7|13
1653971630000|2022-05-31 04:33:50|31788.2|31697.2|31782.7|31691.7|31788.2|31697.2|31782.1|31691.1|8
1653971640000|2022-05-31 04:34:00|31782|31691|31781.1|31690.1|31790.2|31699.2|31781.1|31690.1|19
1653971650000|2022-05-31 04:34:10|31785|31694|31789.9|31698.9|31790.3|31699.3|31781.1|31690.1|12
1653971660000|2022-05-31 04:34:20|31790.7|31699.7|31784.7|31693.7|31790.7|31699.7|31782.9|31691.9|13
1653971670000|2022-05-31 04:34:30|31783.3|31692.3|31786.8|31695.8|31793.1|31702.1|31783.3|31692.3|15
1653971680000|2022-05-31 04:34:40|31786.7|31695.7|31788.8|31697.8|31798.2|31707.2|31781.1|31690.1|12
1653971700000|2022-05-31 04:35:00|31790.4|31699.4|31789.8|31698.8|31790.4|31699.4|31783.4|31692.4|11
1653971710000|2022-05-31 04:35:10|31783.3|31692.3|31787.1|31696.1|31792.6|31701.6|31783.3|31692.3|14
1653971720000|2022-05-31 04:35:20|31782.6|31691.6|31781.1|31690.1|31786|31695|31781.1|31690.1|21
1653971730000|2022-05-31 04:35:30|31786|31695|31783.9|31692.9|31794.9|31703.9|31781.1|31690.1|19
1653971740000|2022-05-31 04:35:40|31783.6|31692.6|31788|31697|31792.4|31701.4|31781.6|31690.6|19
1653971750000|2022-05-31 04:35:50|31788.2|31697.2|31789.1|31698.1|31796.2|31705.2|31787.1|31696.1|22
1653971760000|2022-05-31 04:36:00|31788.9|31697.9|31801.4|31710.4|31805.6|31714.6|31788.9|31697.9|18
1653971770000|2022-05-31 04:36:10|31802.2|31711.2|31804.1|31713.1|31808.2|31717.2|31801.4|31710.4|16
1653971780000|2022-05-31 04:36:20|31804.7|31713.7|31806.9|31715.9|31807.1|31716.1|31804.7|31713.7|11
1653971790000|2022-05-31 04:36:30|31804.7|31713.7|31808.2|31717.2|31808.2|31717.2|31804.1|31713.1|11
1653971800000|2022-05-31 04:36:40|31806.2|31715.2|31805.3|31714.3|31807.6|31716.6|31804.1|31713.1|19
1653971810000|2022-05-31 04:36:50|31805.2|31714.2|31806.9|31715.9|31807.7|31716.7|31801.5|31710.5|19
1653971820000|2022-05-31 04:37:00|31807.2|31716.2|31790.8|31699.8|31807.3|31716.3|31788.9|31697.9|32
1653971830000|2022-05-31 04:37:10|31791.5|31700.5|31789.7|31698.7|31791.5|31700.5|31788|31697|15
1653971840000|2022-05-31 04:37:20|31789.2|31698.2|31785.8|31694.8|31789.4|31698.4|31785.8|31694.8|24
1653971850000|2022-05-31 04:37:30|31786.4|31695.4|31783.1|31692.1|31786.4|31695.4|31781.9|31690.9|28
1653971860000|2022-05-31 04:37:40|31782.6|31691.6|31773.7|31682.7|31782.6|31691.6|31772.2|31681.2|25
1653971870000|2022-05-31 04:37:50|31774.5|31683.5|31773.8|31682.8|31777|31686|31770|31679|34
1653971880000|2022-05-31 04:38:00|31773.3|31682.3|31772.4|31681.4|31775.4|31684.4|31770.9|31679.9|26
1653971890000|2022-05-31 04:38:10|31771.8|31680.8|31771.3|31680.3|31772.9|31681.9|31769.8|31678.8|26
1653971900000|2022-05-31 04:38:20|31769.8|31678.8|31769.9|31678.9|31772.3|31681.3|31769|31678|13
1653971910000|2022-05-31 04:38:30|31767.1|31676.1|31769.5|31678.5|31771|31680|31765.1|31674.1|21
1653971920000|2022-05-31 04:38:40|31769.6|31678.6|31769.1|31678.1|31772.5|31681.5|31764.2|31673.2|29
1653971930000|2022-05-31 04:38:50|31770.5|31679.5|31765.6|31674.6|31771.1|31680.1|31765.6|31674.6|25
1653971940000|2022-05-31 04:39:00|31765.5|31674.5|31760|31669|31765.5|31674.5|31751.8|31660.8|25
1653971950000|2022-05-31 04:39:10|31759.4|31668.4|31752|31661|31760.2|31669.2|31752|31661|21
1653971960000|2022-05-31 04:39:20|31756.7|31665.7|31763.1|31672.1|31763.7|31672.7|31752|31661|24
1653971970000|2022-05-31 04:39:30|31762.5|31671.5|31761.3|31670.3|31763|31672|31760.3|31669.3|24
1653971980000|2022-05-31 04:39:40|31760.3|31669.3|31757|31666|31761.3|31670.3|31753.8|31662.8|21
1653971990000|2022-05-31 04:39:50|31756.7|31665.7|31754.6|31663.6|31756.7|31665.7|31751|31660|21
1653972000000|2022-05-31 04:40:00|31751|31660|31751.1|31660.1|31756.6|31665.6|31749.9|31658.9|19
1653972010000|2022-05-31 04:40:10|31751.2|31660.2|31751|31660|31751.9|31660.9|31749.9|31658.9|22
1653972020000|2022-05-31 04:40:20|31751.1|31660.1|31751.1|31660.1|31751.1|31660.1|31751|31660|9
1653972030000|2022-05-31 04:40:30|31751|31660|31707.1|31616.1|31751|31660|31704.9|31613.9|19
1653972040000|2022-05-31 04:40:40|31707|31616|31714.4|31623.4|31716.6|31625.6|31707|31616|29
1653972050000|2022-05-31 04:40:50|31715.3|31624.3|31707.7|31616.7|31716.8|31625.8|31707.7|31616.7|28
1653972060000|2022-05-31 04:41:00|31711.1|31620.1|31719.1|31628.1|31719.1|31628.1|31704.6|31613.6|31
1653972070000|2022-05-31 04:41:10|31719.2|31628.2|31713.2|31622.2|31719.4|31628.4|31711.3|31620.3|29
1653972080000|2022-05-31 04:41:20|31713|31622|31715.1|31624.1|31715.1|31624.1|31709.3|31618.3|36
1653972090000|2022-05-31 04:41:30|31714.9|31623.9|31717.7|31626.7|31718.6|31627.6|31714|31623|32
1653972100000|2022-05-31 04:41:40|31718|31627|31716.1|31625.1|31718.1|31627.1|31715.6|31624.6|25
1653972110000|2022-05-31 04:41:50|31716.2|31625.2|31709.6|31618.6|31716.5|31625.5|31707.1|31616.1|30
1653972120000|2022-05-31 04:42:00|31710.5|31619.5|31702.5|31611.5|31714.4|31623.4|31702.5|31611.5|36
1653972130000|2022-05-31 04:42:10|31701|31610|31698|31607|31701|31610|31697.8|31606.8|19
1653972140000|2022-05-31 04:42:20|31697.8|31606.8|31697.4|31606.4|31699.6|31608.6|31694.1|31603.1|33
1653972150000|2022-05-31 04:42:30|31694.2|31603.2|31698|31607|31699.6|31608.6|31693.8|31602.8|35
1653972160000|2022-05-31 04:42:40|31699.6|31608.6|31693.6|31602.6|31701.5|31610.5|31691.1|31600.1|30
1653972170000|2022-05-31 04:42:50|31692.8|31601.8|31685.7|31594.7|31693.6|31602.6|31683.8|31592.8|27
1653972180000|2022-05-31 04:43:00|31686.1|31595.1|31689.5|31598.5|31689.5|31598.5|31683.6|31592.6|33
1653972190000|2022-05-31 04:43:10|31688.5|31597.5|31691.1|31600.1|31693.1|31602.1|31688.4|31597.4|28
1653972200000|2022-05-31 04:43:20|31690.4|31599.4|31685.7|31594.7|31692.3|31601.3|31685.4|31594.4|30
1653972210000|2022-05-31 04:43:30|31687|31596|31687.1|31596.1|31688.6|31597.6|31685.4|31594.4|29
1653972220000|2022-05-31 04:43:40|31686.3|31595.3|31688.7|31597.7|31691|31600|31685.6|31594.6|31
1653972230000|2022-05-31 04:43:50|31688.8|31597.8|31687.2|31596.2|31689|31598|31685.4|31594.4|23
1653972240000|2022-05-31 04:44:00|31687|31596|31693.4|31602.4|31693.4|31602.4|31685.2|31594.2|29
1653972250000|2022-05-31 04:44:10|31692.6|31601.6|31686.4|31595.4|31696.7|31605.7|31686.2|31595.2|28
1653972260000|2022-05-31 04:44:20|31686.5|31595.5|31689.2|31598.2|31690.3|31599.3|31686.5|31595.5|28
1653972270000|2022-05-31 04:44:30|31689.4|31598.4|31691.5|31600.5|31698.1|31607.1|31688.6|31597.6|33
1653972280000|2022-05-31 04:44:40|31690.6|31599.6|31691.3|31600.3|31695.6|31604.6|31689.5|31598.5|27
1653972290000|2022-05-31 04:44:50|31690.9|31599.9|31690.8|31599.8|31695.7|31604.7|31689.5|31598.5|27
1653972300000|2022-05-31 04:45:00|31690.7|31599.7|31691.4|31600.4|31697.4|31606.4|31689.9|31598.9|23
1653972310000|2022-05-31 04:45:10|31691|31600|31691.8|31600.8|31692.7|31601.7|31690.7|31599.7|19
1653972320000|2022-05-31 04:45:20|31690.9|31599.9|31690.5|31599.5|31692|31601|31689.6|31598.6|16
1653972330000|2022-05-31 04:45:30|31689.9|31598.9|31690.5|31599.5|31691.4|31600.4|31689.5|31598.5|9
1653972340000|2022-05-31 04:45:40|31689.9|31598.9|31692.5|31601.5|31692.5|31601.5|31689.9|31598.9|9
1653972350000|2022-05-31 04:45:50|31690.5|31599.5|31691.4|31600.4|31692.5|31601.5|31689.3|31598.3|25
1653972360000|2022-05-31 04:46:00|31691.6|31600.6|31693.3|31602.3|31694.9|31603.9|31690|31599|27
1653972370000|2022-05-31 04:46:10|31693.1|31602.1|31704.7|31613.7|31707.9|31616.9|31693.1|31602.1|32
1653972380000|2022-05-31 04:46:20|31703.9|31612.9|31701.6|31610.6|31707.5|31616.5|31701.6|31610.6|19
1653972390000|2022-05-31 04:46:30|31701.5|31610.5|31704.5|31613.5|31705|31614|31701.5|31610.5|19
1653972400000|2022-05-31 04:46:40|31704.7|31613.7|31701.6|31610.6|31705.6|31614.6|31700.3|31609.3|36
1653972410000|2022-05-31 04:46:50|31702.2|31611.2|31703.3|31612.3|31704.4|31613.4|31702.1|31611.1|18
1653972420000|2022-05-31 04:47:00|31702.5|31611.5|31703.1|31612.1|31703.9|31612.9|31702|31611|17
1653972430000|2022-05-31 04:47:10|31703.2|31612.2|31703.4|31612.4|31705.6|31614.6|31702.6|31611.6|21
1653972440000|2022-05-31 04:47:20|31704.2|31613.2|31708.9|31617.9|31708.9|31617.9|31704.2|31613.2|24
1653972450000|2022-05-31 04:47:30|31709.9|31618.9|31712.6|31621.6|31716.4|31625.4|31708.9|31617.9|25
1653972460000|2022-05-31 04:47:40|31713.5|31622.5|31704.7|31613.7|31713.5|31622.5|31703.6|31612.6|33
1653972470000|2022-05-31 04:47:50|31706.8|31615.8|31709.6|31618.6|31711|31620|31706.4|31615.4|31
1653972480000|2022-05-31 04:48:00|31709.5|31618.5|31708.7|31617.7|31711.1|31620.1|31707.8|31616.8|28
1653972490000|2022-05-31 04:48:10|31708.1|31617.1|31708|31617|31710|31619|31707.3|31616.3|17
1653972500000|2022-05-31 04:48:20|31707.9|31616.9|31707.5|31616.5|31710|31619|31706.6|31615.6|14
1653972510000|2022-05-31 04:48:30|31707.6|31616.6|31709.2|31618.2|31709.8|31618.8|31707.6|31616.6|20
1653972520000|2022-05-31 04:48:40|31709.6|31618.6|31712.3|31621.3|31712.7|31621.7|31709.1|31618.1|26
1653972530000|2022-05-31 04:48:50|31711.7|31620.7|31711.8|31620.8|31713.4|31622.4|31710|31619|22
1653972540000|2022-05-31 04:49:00|31710.8|31619.8|31710|31619|31712.2|31621.2|31708.9|31617.9|27
1653972550000|2022-05-31 04:49:10|31711|31620|31710.2|31619.2|31711.6|31620.6|31709.2|31618.2|24
1653972560000|2022-05-31 04:49:20|31711.3|31620.3|31710.6|31619.6|31712.3|31621.3|31709.5|31618.5|29
1653972570000|2022-05-31 04:49:30|31710.8|31619.8|31711.3|31620.3|31713.2|31622.2|31710.7|31619.7|27
1653972580000|2022-05-31 04:49:40|31711.7|31620.7|31711.9|31620.9|31713.1|31622.1|31711|31620|22
1653972590000|2022-05-31 04:49:50|31712.4|31621.4|31713.1|31622.1|31713.8|31622.8|31711.1|31620.1|23
1653972600000|2022-05-31 04:50:00|31712.7|31621.7|31712.1|31621.1|31713.2|31622.2|31711.4|31620.4|26
1653972610000|2022-05-31 04:50:10|31712|31621|31713.1|31622.1|31713.1|31622.1|31710|31619|21
1653972620000|2022-05-31 04:50:20|31713.2|31622.2|31711.9|31620.9|31713.2|31622.2|31711.6|31620.6|19
1653972630000|2022-05-31 04:50:30|31712.1|31621.1|31712.1|31621.1|31712.8|31621.8|31711.5|31620.5|22
1653972640000|2022-05-31 04:50:40|31712|31621|31712.4|31621.4|31713|31622|31711.6|31620.6|12
1653972650000|2022-05-31 04:50:50|31712.5|31621.5|31712.2|31621.2|31712.5|31621.5|31712|31621|12
1653972660000|2022-05-31 04:51:00|31711.6|31620.6|31728|31637|31728|31637|31710.9|31619.9|27
1653972670000|2022-05-31 04:51:10|31721.9|31630.9|31727.9|31636.9|31731.4|31640.4|31721.9|31630.9|35
1653972680000|2022-05-31 04:51:20|31728.7|31637.7|31727.5|31636.5|31731|31640|31727.1|31636.1|16
1653972690000|2022-05-31 04:51:30|31728.5|31637.5|31731.6|31640.6|31732.4|31641.4|31726.2|31635.2|24
1653972700000|2022-05-31 04:51:40|31731.7|31640.7|31734.4|31643.4|31735|31644|31731.2|31640.2|20
1653972710000|2022-05-31 04:51:50|31734.9|31643.9|31732.4|31641.4|31735|31644|31731|31640|23
1653972720000|2022-05-31 04:52:00|31731.4|31640.4|31730|31639|31731.4|31640.4|31729.4|31638.4|29
1653972730000|2022-05-31 04:52:10|31730.8|31639.8|31724|31633|31731|31640|31723.1|31632.1|29
1653972740000|2022-05-31 04:52:20|31724.2|31633.2|31720.6|31629.6|31724.8|31633.8|31720.6|31629.6|28
1653972750000|2022-05-31 04:52:30|31721|31630|31721.1|31630.1|31721.1|31630.1|31719.8|31628.8|12
1653972760000|2022-05-31 04:52:40|31720.5|31629.5|31720|31629|31721.1|31630.1|31718.9|31627.9|15
1653972770000|2022-05-31 04:52:50|31720.1|31629.1|31720.5|31629.5|31720.8|31629.8|31719.8|31628.8|16
1653972780000|2022-05-31 04:53:00|31721.1|31630.1|31720.5|31629.5|31721.1|31630.1|31720.5|31629.5|4
1653972790000|2022-05-31 04:53:10|31721.1|31630.1|31718.8|31627.8|31721.1|31630.1|31718.6|31627.6|12
1653972800000|2022-05-31 04:53:20|31718.6|31627.6|31734.2|31643.2|31734.5|31643.5|31718.6|31627.6|27
1653972810000|2022-05-31 04:53:30|31734.1|31643.1|31731.2|31640.2|31734.4|31643.4|31730|31639|28
1653972820000|2022-05-31 04:53:40|31731.1|31640.1|31733.2|31642.2|31734.1|31643.1|31729.3|31638.3|23
1653972830000|2022-05-31 04:53:50|31733|31642|31733.5|31642.5|31733.5|31642.5|31729.3|31638.3|29
1653972840000|2022-05-31 04:54:00|31729.4|31638.4|31733.5|31642.5|31735.2|31644.2|31729.4|31638.4|27
1653972850000|2022-05-31 04:54:10|31733.3|31642.3|31733.2|31642.2|31735.8|31644.8|31732.6|31641.6|32
1653972860000|2022-05-31 04:54:20|31733.5|31642.5|31731.5|31640.5|31734.3|31643.3|31730.9|31639.9|29
1653972870000|2022-05-31 04:54:30|31731.6|31640.6|31729.5|31638.5|31732.3|31641.3|31728.9|31637.9|32
1653972880000|2022-05-31 04:54:40|31730.1|31639.1|31729.7|31638.7|31734.5|31643.5|31729.7|31638.7|33
1653972890000|2022-05-31 04:54:50|31731.1|31640.1|31727.4|31636.4|31731.7|31640.7|31721|31630|29
1653972900000|2022-05-31 04:55:00|31726.2|31635.2|31724|31633|31727|31636|31723.8|31632.8|25
1653972910000|2022-05-31 04:55:10|31723.4|31632.4|31724.3|31633.3|31724.9|31633.9|31723.4|31632.4|19
1653972920000|2022-05-31 04:55:20|31724.4|31633.4|31724.3|31633.3|31725.6|31634.6|31723.7|31632.7|24
1653972930000|2022-05-31 04:55:30|31724|31633|31724.7|31633.7|31724.8|31633.8|31723.8|31632.8|18
1653972940000|2022-05-31 04:55:40|31724.8|31633.8|31725.7|31634.7|31725.8|31634.8|31723.5|31632.5|22
1653972950000|2022-05-31 04:55:50|31725.8|31634.8|31726.2|31635.2|31726.5|31635.5|31725.1|31634.1|20
1653972960000|2022-05-31 04:56:00|31726.1|31635.1|31734.2|31643.2|31734.2|31643.2|31726|31635|11
1653972970000|2022-05-31 04:56:10|31733.7|31642.7|31737.4|31646.4|31737.8|31646.8|31733.6|31642.6|11
1653972980000|2022-05-31 04:56:20|31737.3|31646.3|31736.9|31645.9|31737.8|31646.8|31736.6|31645.6|21
1653972990000|2022-05-31 04:56:30|31735.2|31644.2|31735.7|31644.7|31736.9|31645.9|31733.4|31642.4|10
1653973000000|2022-05-31 04:56:40|31737.4|31646.4|31734.4|31643.4|31738|31647|31733.6|31642.6|26
1653973010000|2022-05-31 04:56:50|31733.6|31642.6|31735.6|31644.6|31738.6|31647.6|31733.6|31642.6|20
1653973020000|2022-05-31 04:57:00|31734.3|31643.3|31728.5|31637.5|31737.6|31646.6|31727.6|31636.6|27
1653973030000|2022-05-31 04:57:10|31728.8|31637.8|31728.3|31637.3|31737.9|31646.9|31727.2|31636.2|29
1653973040000|2022-05-31 04:57:20|31726.7|31635.7|31728.4|31637.4|31728.9|31637.9|31726.7|31635.7|20
1653973050000|2022-05-31 04:57:30|31728.5|31637.5|31728.7|31637.7|31729.1|31638.1|31728|31637|23
1653973060000|2022-05-31 04:57:40|31727.6|31636.6|31725.5|31634.5|31729.2|31638.2|31723.2|31632.2|19
1653973070000|2022-05-31 04:57:50|31725.6|31634.6|31723.6|31632.6|31726.8|31635.8|31723.5|31632.5|23
1653973080000|2022-05-31 04:58:00|31726.1|31635.1|31726.5|31635.5|31727.2|31636.2|31723.1|31632.1|26
1653973090000|2022-05-31 04:58:10|31726.6|31635.6|31723.8|31632.8|31727.1|31636.1|31723.5|31632.5|18
1653973100000|2022-05-31 04:58:20|31723.7|31632.7|31723.9|31632.9|31724.6|31633.6|31723|31632|21
1653973110000|2022-05-31 04:58:30|31724.2|31633.2|31723.5|31632.5|31724.4|31633.4|31723.5|31632.5|21
1653973120000|2022-05-31 04:58:40|31722.3|31631.3|31719.5|31628.5|31723|31632|31719.5|31628.5|18
1653973130000|2022-05-31 04:58:50|31721|31630|31718.2|31627.2|31721.9|31630.9|31718.2|31627.2|18
1653973140000|2022-05-31 04:59:00|31718|31627|31720|31629|31721.1|31630.1|31717.9|31626.9|22
1653973150000|2022-05-31 04:59:10|31719.4|31628.4|31711.1|31620.1|31720.1|31629.1|31710.9|31619.9|24
1653973160000|2022-05-31 04:59:20|31711|31620|31710.6|31619.6|31711.2|31620.2|31710.4|31619.4|22
1653973170000|2022-05-31 04:59:30|31710.5|31619.5|31711|31620|31711.1|31620.1|31710.3|31619.3|21
1653973180000|2022-05-31 04:59:40|31710.4|31619.4|31710.4|31619.4|31711.2|31620.2|31709.9|31618.9|24
1653973190000|2022-05-31 04:59:50|31711|31620|31717.6|31626.6|31718.6|31627.6|31710.4|31619.4|28
1653973200000|2022-05-31 05:00:00|31717.7|31626.7|31728.9|31637.9|31729.7|31638.7|31717.7|31626.7|23
1653973210000|2022-05-31 05:00:10|31729|31638|31723.7|31632.7|31729.6|31638.6|31722.4|31631.4|23
1653973220000|2022-05-31 05:00:20|31723.6|31632.6|31717.3|31626.3|31723.6|31632.6|31717.3|31626.3|16
1653973230000|2022-05-31 05:00:30|31718.9|31627.9|31728.5|31637.5|31728.5|31637.5|31718.9|31627.9|30
1653973240000|2022-05-31 05:00:40|31728.4|31637.4|31729.7|31638.7|31730.4|31639.4|31726.6|31635.6|23
1653973250000|2022-05-31 05:00:50|31729.3|31638.3|31729.5|31638.5|31732.7|31641.7|31728.9|31637.9|24
1653973260000|2022-05-31 05:01:00|31731.3|31640.3|31729.6|31638.6|31732.8|31641.8|31729.2|31638.2|28
1653973270000|2022-05-31 05:01:10|31731.2|31640.2|31712|31621|31732.4|31641.4|31710.7|31619.7|28
1653973280000|2022-05-31 05:01:20|31711.8|31620.8|31722.4|31631.4|31722.9|31631.9|31710.8|31619.8|30
1653973290000|2022-05-31 05:01:30|31722.1|31631.1|31721.8|31630.8|31722.8|31631.8|31721.4|31630.4|25
1653973300000|2022-05-31 05:01:40|31724.3|31633.3|31726.1|31635.1|31727.3|31636.3|31723.8|31632.8|28
1653973310000|2022-05-31 05:01:50|31726.4|31635.4|31727.4|31636.4|31728.2|31637.2|31725.8|31634.8|19
1653973320000|2022-05-31 05:02:00|31726.5|31635.5|31726.3|31635.3|31727.7|31636.7|31726.1|31635.1|19
1653973330000|2022-05-31 05:02:10|31725.9|31634.9|31711.9|31620.9|31727.8|31636.8|31710.9|31619.9|33
1653973340000|2022-05-31 05:02:20|31711.3|31620.3|31710.7|31619.7|31713|31622|31710.2|31619.2|24
1653973350000|2022-05-31 05:02:30|31710.1|31619.1|31714.7|31623.7|31716.8|31625.8|31709.6|31618.6|31
1653973360000|2022-05-31 05:02:40|31714.8|31623.8|31714.3|31623.3|31714.9|31623.9|31713.5|31622.5|25
1653973370000|2022-05-31 05:02:50|31714.4|31623.4|31713.1|31622.1|31714.4|31623.4|31711.8|31620.8|24
1653973380000|2022-05-31 05:03:00|31712.6|31621.6|31709.7|31618.7|31713.2|31622.2|31705.9|31614.9|24
1653973390000|2022-05-31 05:03:10|31705.7|31614.7|31712.5|31621.5|31712.5|31621.5|31705.7|31614.7|15
1653973400000|2022-05-31 05:03:20|31712.8|31621.8|31709.2|31618.2|31712.8|31621.8|31709.2|31618.2|23
1653973410000|2022-05-31 05:03:30|31710.5|31619.5|31710.9|31619.9|31712.1|31621.1|31708.5|31617.5|26
1653973420000|2022-05-31 05:03:40|31710.8|31619.8|31717.1|31626.1|31719.1|31628.1|31708.6|31617.6|21
1653973430000|2022-05-31 05:03:50|31716.5|31625.5|31716.5|31625.5|31716.8|31625.8|31714.9|31623.9|27
1653973440000|2022-05-31 05:04:00|31716.7|31625.7|31720.6|31629.6|31724.6|31633.6|31715.9|31624.9|19
1653973450000|2022-05-31 05:04:10|31719.6|31628.6|31726.3|31635.3|31727.9|31636.9|31718.1|31627.1|29
1653973460000|2022-05-31 05:04:20|31727.1|31636.1|31728.7|31637.7|31730.4|31639.4|31723|31632|28
1653973470000|2022-05-31 05:04:30|31728.6|31637.6|31725.7|31634.7|31728.7|31637.7|31724.4|31633.4|25
1653973480000|2022-05-31 05:04:40|31726.2|31635.2|31726.4|31635.4|31727.1|31636.1|31722.4|31631.4|19
1653973490000|2022-05-31 05:04:50|31725.3|31634.3|31726.9|31635.9|31729.3|31638.3|31725.3|31634.3|17
1653973500000|2022-05-31 05:05:00|31727|31636|31728.2|31637.2|31729.3|31638.3|31725|31634|23
1653973510000|2022-05-31 05:05:10|31726.6|31635.6|31730.2|31639.2|31730.2|31639.2|31726.1|31635.1|20
1653973520000|2022-05-31 05:05:20|31729.5|31638.5|31726.8|31635.8|31730.4|31639.4|31726.8|31635.8|19
1653973530000|2022-05-31 05:05:30|31726.6|31635.6|31726.9|31635.9|31729.2|31638.2|31726.2|31635.2|20
1653973540000|2022-05-31 05:05:40|31728.7|31637.7|31728|31637|31729.2|31638.2|31726.8|31635.8|19
1653973550000|2022-05-31 05:05:50|31728.7|31637.7|31728.1|31637.1|31729.1|31638.1|31727.2|31636.2|15
1653973560000|2022-05-31 05:06:00|31728.5|31637.5|31728.4|31637.4|31728.6|31637.6|31727.7|31636.7|16
1653973570000|2022-05-31 05:06:10|31728.3|31637.3|31728.3|31637.3|31728.7|31637.7|31728.3|31637.3|18
1653973580000|2022-05-31 05:06:20|31728.2|31637.2|31724.9|31633.9|31728.2|31637.2|31724.3|31633.3|27
1653973590000|2022-05-31 05:06:30|31725|31634|31725.9|31634.9|31728.2|31637.2|31724.4|31633.4|19
1653973600000|2022-05-31 05:06:40|31726.1|31635.1|31727.8|31636.8|31728.3|31637.3|31725.8|31634.8|25
1653973610000|2022-05-31 05:06:50|31726.3|31635.3|31727.8|31636.8|31728.1|31637.1|31725.7|31634.7|16
1653973620000|2022-05-31 05:07:00|31727.9|31636.9|31727.8|31636.8|31728.1|31637.1|31727.8|31636.8|5
1653973630000|2022-05-31 05:07:10|31727.9|31636.9|31727.9|31636.9|31728.1|31637.1|31726.6|31635.6|9
1653973640000|2022-05-31 05:07:20|31727.6|31636.6|31719.6|31628.6|31728.2|31637.2|31719.6|31628.6|13
1653973650000|2022-05-31 05:07:30|31719.7|31628.7|31719.1|31628.1|31720.6|31629.6|31718.7|31627.7|19
1653973660000|2022-05-31 05:07:40|31719|31628|31719.9|31628.9|31719.9|31628.9|31718.1|31627.1|24
1653973670000|2022-05-31 05:07:50|31719.7|31628.7|31718.1|31627.1|31719.7|31628.7|31717.1|31626.1|17
1653973680000|2022-05-31 05:08:00|31718|31627|31719.6|31628.6|31719.6|31628.6|31717.9|31626.9|7
1653973690000|2022-05-31 05:08:10|31717.5|31626.5|31716.3|31625.3|31719.6|31628.6|31715.7|31624.7|25
1653973700000|2022-05-31 05:08:20|31716.1|31625.1|31723.6|31632.6|31725.3|31634.3|31714|31623|17
1653973710000|2022-05-31 05:08:30|31725.8|31634.8|31724.3|31633.3|31727.5|31636.5|31724.2|31633.2|28
1653973720000|2022-05-31 05:08:40|31725.7|31634.7|31724.8|31633.8|31726.9|31635.9|31724|31633|23
1653973730000|2022-05-31 05:08:50|31724|31633|31726.9|31635.9|31727.2|31636.2|31723.7|31632.7|31
1653973740000|2022-05-31 05:09:00|31726.1|31635.1|31718.3|31627.3|31728.6|31637.6|31717.1|31626.1|23
1653973750000|2022-05-31 05:09:10|31718.7|31627.7|31713.9|31622.9|31719.9|31628.9|31713.2|31622.2|14
1653973760000|2022-05-31 05:09:20|31712.2|31621.2|31711.9|31620.9|31715.3|31624.3|31711|31620|19
1653973770000|2022-05-31 05:09:30|31714|31623|31713.7|31622.7|31715.3|31624.3|31710.9|31619.9|24
1653973780000|2022-05-31 05:09:40|31713.8|31622.8|31709.8|31618.8|31715.3|31624.3|31709.2|31618.2|17
1653973790000|2022-05-31 05:09:50|31708.2|31617.2|31701.2|31610.2|31709.7|31618.7|31701.2|31610.2|20
1653973800000|2022-05-31 05:10:00|31707.2|31616.2|31690.6|31599.6|31708.6|31617.6|31690.5|31599.5|21
1653973810000|2022-05-31 05:10:10|31692.3|31601.3|31679.7|31588.7|31693|31602|31679.7|31588.7|23
1653973820000|2022-05-31 05:10:20|31681.9|31590.9|31683.3|31592.3|31685|31594|31679.7|31588.7|24
1653973830000|2022-05-31 05:10:30|31682.6|31591.6|31680.7|31589.7|31683.7|31592.7|31677.2|31586.2|31
1653973840000|2022-05-31 05:10:40|31680.8|31589.8|31677.8|31586.8|31681.5|31590.5|31673.5|31582.5|34
1653973850000|2022-05-31 05:10:50|31677.6|31586.6|31664.1|31573.1|31677.6|31586.6|31663.4|31572.4|30
1653973860000|2022-05-31 05:11:00|31664.5|31573.5|31666.1|31575.1|31668.9|31577.9|31663|31572|33
1653973870000|2022-05-31 05:11:10|31665.9|31574.9|31660.3|31569.3|31667.1|31576.1|31660.3|31569.3|23
1653973880000|2022-05-31 05:11:20|31660.4|31569.4|31660.9|31569.9|31661.3|31570.3|31660.4|31569.4|14
1653973890000|2022-05-31 05:11:30|31660.8|31569.8|31659.6|31568.6|31661.2|31570.2|31658.8|31567.8|26
1653973900000|2022-05-31 05:11:40|31659.1|31568.1|31653.6|31562.6|31659.4|31568.4|31653.1|31562.1|21
1653973910000|2022-05-31 05:11:50|31653.4|31562.4|31658.8|31567.8|31659.5|31568.5|31652|31561|28
1653973920000|2022-05-31 05:12:00|31659.2|31568.2|31665.8|31574.8|31667.3|31576.3|31658.9|31567.9|35
1653973930000|2022-05-31 05:12:10|31665.6|31574.6|31667.8|31576.8|31668.2|31577.2|31665.3|31574.3|33
1653973940000|2022-05-31 05:12:20|31668|31577|31673.7|31582.7|31673.9|31582.9|31667|31576|22
1653973950000|2022-05-31 05:12:30|31673.9|31582.9|31673.9|31582.9|31674.5|31583.5|31673.7|31582.7|5
1653973960000|2022-05-31 05:12:40|31670.6|31579.6|31670|31579|31671.5|31580.5|31667.8|31576.8|15
1653973970000|2022-05-31 05:12:50|31671.7|31580.7|31671.2|31580.2|31675.2|31584.2|31670|31579|18
1653973980000|2022-05-31 05:13:00|31671.1|31580.1|31673.9|31582.9|31683.2|31592.2|31669.2|31578.2|27
1653973990000|2022-05-31 05:13:10|31683.2|31592.2|31685|31594|31685.5|31594.5|31678.8|31587.8|33
1653974000000|2022-05-31 05:13:20|31685.1|31594.1|31685.7|31594.7|31687.4|31596.4|31682.8|31591.8|30
1653974010000|2022-05-31 05:13:30|31685.6|31594.6|31685.1|31594.1|31687.9|31596.9|31685.1|31594.1|30
1653974020000|2022-05-31 05:13:40|31685.4|31594.4|31689.6|31598.6|31690.2|31599.2|31684.2|31593.2|28
1653974030000|2022-05-31 05:13:50|31689.9|31598.9|31687.5|31596.5|31690.3|31599.3|31686.8|31595.8|24
1653974040000|2022-05-31 05:14:00|31687.6|31596.6|31689|31598|31695.2|31604.2|31687.6|31596.6|24
1653974050000|2022-05-31 05:14:10|31689.1|31598.1|31687.9|31596.9|31695.3|31604.3|31687.8|31596.8|28
1653974060000|2022-05-31 05:14:20|31695|31604|31695.7|31604.7|31699|31608|31690.4|31599.4|28
1653974070000|2022-05-31 05:14:30|31695.9|31604.9|31694.7|31603.7|31697|31606|31693.3|31602.3|20
1653974080000|2022-05-31 05:14:40|31694.3|31603.3|31697|31606|31697|31606|31693.2|31602.2|24
1653974090000|2022-05-31 05:14:50|31697.2|31606.2|31692.2|31601.2|31697.2|31606.2|31691|31600|23
1653974100000|2022-05-31 05:15:00|31692.1|31601.1|31699.2|31608.2|31701.6|31610.6|31688.8|31597.8|34
1653974110000|2022-05-31 05:15:10|31699.6|31608.6|31698.9|31607.9|31701.8|31610.8|31698.9|31607.9|26
1653974120000|2022-05-31 05:15:20|31699.4|31608.4|31702.3|31611.3|31706.5|31615.5|31698.9|31607.9|28
1653974130000|2022-05-31 05:15:30|31698.9|31607.9|31702.9|31611.9|31704.8|31613.8|31698.9|31607.9|20
1653974140000|2022-05-31 05:15:40|31704.3|31613.3|31706.1|31615.1|31706.1|31615.1|31704.3|31613.3|10
1653974150000|2022-05-31 05:15:50|31705.2|31614.2|31710.4|31619.4|31713.8|31622.8|31704.9|31613.9|14
1653974160000|2022-05-31 05:16:00|31713.3|31622.3|31715|31624|31715.5|31624.5|31710.4|31619.4|26
1653974170000|2022-05-31 05:16:10|31714.9|31623.9|31728.5|31637.5|31730.8|31639.8|31714.9|31623.9|33
1653974180000|2022-05-31 05:16:20|31729|31638|31732|31641|31736.1|31645.1|31727.3|31636.3|30
1653974190000|2022-05-31 05:16:30|31735.4|31644.4|31731.1|31640.1|31736.1|31645.1|31731.1|31640.1|21
1653974200000|2022-05-31 05:16:40|31732.3|31641.3|31731.1|31640.1|31733.2|31642.2|31731.1|31640.1|22
1653974210000|2022-05-31 05:16:50|31732.3|31641.3|31731.4|31640.4|31740.7|31649.7|31728.4|31637.4|29
1653974220000|2022-05-31 05:17:00|31730.3|31639.3|31733.3|31642.3|31734|31643|31730.3|31639.3|17
1653974230000|2022-05-31 05:17:10|31732.2|31641.2|31732.2|31641.2|31733.9|31642.9|31730.8|31639.8|20
1653974240000|2022-05-31 05:17:20|31732.3|31641.3|31730.9|31639.9|31737|31646|31730.8|31639.8|24
1653974250000|2022-05-31 05:17:30|31732.7|31641.7|31732.3|31641.3|31736.8|31645.8|31729.4|31638.4|25
1653974260000|2022-05-31 05:17:40|31730.8|31639.8|31731.2|31640.2|31735.7|31644.7|31729.8|31638.8|29
1653974270000|2022-05-31 05:17:50|31732|31641|31733.3|31642.3|31733.3|31642.3|31730.7|31639.7|13
1653974280000|2022-05-31 05:18:00|31731.5|31640.5|31730.9|31639.9|31733.9|31642.9|31729.3|31638.3|28
1653974290000|2022-05-31 05:18:10|31731.1|31640.1|31730.3|31639.3|31733.1|31642.1|31730|31639|27
1653974300000|2022-05-31 05:18:20|31730.1|31639.1|31729.9|31638.9|31734.3|31643.3|31729.9|31638.9|29
1653974310000|2022-05-31 05:18:30|31733.7|31642.7|31724.8|31633.8|31737.2|31646.2|31723.9|31632.9|35
1653974320000|2022-05-31 05:18:40|31724.9|31633.9|31725.3|31634.3|31727|31636|31723.6|31632.6|35
1653974330000|2022-05-31 05:18:50|31724.2|31633.2|31722.6|31631.6|31726.5|31635.5|31721.9|31630.9|28
1653974340000|2022-05-31 05:19:00|31722.2|31631.2|31730.7|31639.7|31731.9|31640.9|31721.1|31630.1|28
1653974350000|2022-05-31 05:19:10|31732|31641|31729.7|31638.7|31732.8|31641.8|31725.4|31634.4|20
1653974360000|2022-05-31 05:19:20|31729.4|31638.4|31730.9|31639.9|31732|31641|31729.3|31638.3|27
1653974370000|2022-05-31 05:19:30|31731|31640|31730.8|31639.8|31732.2|31641.2|31730.6|31639.6|23
1653974380000|2022-05-31 05:19:40|31730.9|31639.9|31724.8|31633.8|31730.9|31639.9|31723.2|31632.2|26
1653974390000|2022-05-31 05:19:50|31724.7|31633.7|31729.7|31638.7|31730.6|31639.6|31724.3|31633.3|32
1653974400000|2022-05-31 05:20:00|31730.7|31639.7|31729.2|31638.2|31730.9|31639.9|31726.7|31635.7|31
1653974410000|2022-05-31 05:20:10|31729.9|31638.9|31728.7|31637.7|31729.9|31638.9|31727.2|31636.2|21
1653974420000|2022-05-31 05:20:20|31729.6|31638.6|31728.8|31637.8|31729.6|31638.6|31728.4|31637.4|27
1653974430000|2022-05-31 05:20:30|31728.4|31637.4|31731.1|31640.1|31735.1|31644.1|31728.4|31637.4|27
1653974440000|2022-05-31 05:20:40|31730.8|31639.8|31729.7|31638.7|31730.8|31639.8|31728.9|31637.9|22
1653974450000|2022-05-31 05:20:50|31729.6|31638.6|31730.4|31639.4|31731.6|31640.6|31729.2|31638.2|28
1653974460000|2022-05-31 05:21:00|31728.7|31637.7|31728.4|31637.4|31731.9|31640.9|31727.8|31636.8|18
1653974470000|2022-05-31 05:21:10|31728.1|31637.1|31730|31639|31731.5|31640.5|31727.9|31636.9|24
1653974480000|2022-05-31 05:21:20|31730.5|31639.5|31729.7|31638.7|31731.2|31640.2|31728.7|31637.7|25
1653974490000|2022-05-31 05:21:30|31729.8|31638.8|31727.7|31636.7|31729.8|31638.8|31726.7|31635.7|21
1653974500000|2022-05-31 05:21:40|31727.1|31636.1|31726.6|31635.6|31727.8|31636.8|31726.5|31635.5|23
1653974510000|2022-05-31 05:21:50|31727.3|31636.3|31729.1|31638.1|31729.7|31638.7|31727|31636|28
1653974520000|2022-05-31 05:22:00|31729.4|31638.4|31721.6|31630.6|31729.4|31638.4|31720.1|31629.1|20
1653974530000|2022-05-31 05:22:10|31720.8|31629.8|31718.8|31627.8|31720.8|31629.8|31718.4|31627.4|17
1653974540000|2022-05-31 05:22:20|31720.1|31629.1|31725.8|31634.8|31726.8|31635.8|31719.3|31628.3|28
1653974550000|2022-05-31 05:22:30|31726.4|31635.4|31735.4|31644.4|31735.4|31644.4|31726.4|31635.4|31
1653974560000|2022-05-31 05:22:40|31735.9|31644.9|31730.9|31639.9|31736.8|31645.8|31729.4|31638.4|31
1653974570000|2022-05-31 05:22:50|31731.5|31640.5|31737.1|31646.1|31738.3|31647.3|31731.5|31640.5|34
1653974580000|2022-05-31 05:23:00|31735.7|31644.7|31743.7|31652.7|31743.7|31652.7|31735.2|31644.2|24
1653974590000|2022-05-31 05:23:10|31743.8|31652.8|31741|31650|31743.8|31652.8|31736.5|31645.5|32
1653974600000|2022-05-31 05:23:20|31741.5|31650.5|31739.1|31648.1|31742.2|31651.2|31737.4|31646.4|33
1653974610000|2022-05-31 05:23:30|31739.7|31648.7|31745|31654|31745.5|31654.5|31738.4|31647.4|21
1653974620000|2022-05-31 05:23:40|31742.7|31651.7|31742.1|31651.1|31744|31653|31741.2|31650.2|26
1653974630000|2022-05-31 05:23:50|31742.4|31651.4|31738.3|31647.3|31742.8|31651.8|31735.1|31644.1|25
1653974640000|2022-05-31 05:24:00|31738.5|31647.5|31740.1|31649.1|31741|31650|31738.5|31647.5|22
1653974650000|2022-05-31 05:24:10|31740.2|31649.2|31745.3|31654.3|31745.8|31654.8|31740.1|31649.1|19
1653974660000|2022-05-31 05:24:20|31745.1|31654.1|31746.5|31655.5|31749|31658|31744.9|31653.9|13
1653974670000|2022-05-31 05:24:30|31746.6|31655.6|31746.1|31655.1|31750.9|31659.9|31745.5|31654.5|20
1653974680000|2022-05-31 05:24:40|31745.5|31654.5|31760.3|31669.3|31760.3|31669.3|31745.5|31654.5|24
1653974690000|2022-05-31 05:24:50|31760|31669|31754.3|31663.3|31762.4|31671.4|31752.5|31661.5|35
1653974700000|2022-05-31 05:25:00|31753.1|31662.1|31753.3|31662.3|31755.1|31664.1|31751.6|31660.6|24
1653974710000|2022-05-31 05:25:10|31752.8|31661.8|31755.4|31664.4|31756.4|31665.4|31752.6|31661.6|27
1653974720000|2022-05-31 05:25:20|31755.8|31664.8|31759.4|31668.4|31759.4|31668.4|31755.8|31664.8|25
1653974730000|2022-05-31 05:25:30|31760.3|31669.3|31761|31670|31762.6|31671.6|31759.1|31668.1|31
1653974740000|2022-05-31 05:25:40|31760.8|31669.8|31764.4|31673.4|31764.7|31673.7|31758.8|31667.8|28
1653974750000|2022-05-31 05:25:50|31764.2|31673.2|31765|31674|31765|31674|31762.1|31671.1|25
1653974760000|2022-05-31 05:26:00|31764.8|31673.8|31763.9|31672.9|31765.5|31674.5|31761.1|31670.1|24
1653974770000|2022-05-31 05:26:10|31764.9|31673.9|31759.2|31668.2|31765.2|31674.2|31759.2|31668.2|26
1653974780000|2022-05-31 05:26:20|31759.4|31668.4|31752.8|31661.8|31761.4|31670.4|31752.2|31661.2|28
1653974790000|2022-05-31 05:26:30|31753.2|31662.2|31744.1|31653.1|31753.2|31662.2|31740.2|31649.2|35
1653974800000|2022-05-31 05:26:40|31745|31654|31739.2|31648.2|31748|31657|31738.3|31647.3|32
1653974810000|2022-05-31 05:26:50|31730.9|31639.9|31727.9|31636.9|31734.9|31643.9|31727.8|31636.8|35
1653974820000|2022-05-31 05:27:00|31728|31637|31739.9|31648.9|31742.1|31651.1|31727.5|31636.5|32
1653974830000|2022-05-31 05:27:10|31739.7|31648.7|31734.6|31643.6|31741.8|31650.8|31734.2|31643.2|31
1653974840000|2022-05-31 05:27:20|31734.2|31643.2|31734.6|31643.6|31735|31644|31733.7|31642.7|12
1653974850000|2022-05-31 05:27:30|31736.4|31645.4|31734.9|31643.9|31737.2|31646.2|31734.8|31643.8|29
1653974860000|2022-05-31 05:27:40|31735.3|31644.3|31744.5|31653.5|31746|31655|31735.2|31644.2|29
1653974870000|2022-05-31 05:27:50|31743.5|31652.5|31743.9|31652.9|31746.2|31655.2|31742.8|31651.8|22
1653974880000|2022-05-31 05:28:00|31743.8|31652.8|31746.4|31655.4|31748.4|31657.4|31741.4|31650.4|19
1653974890000|2022-05-31 05:28:10|31748.2|31657.2|31750.1|31659.1|31750.1|31659.1|31746.4|31655.4|25
1653974900000|2022-05-31 05:28:20|31748.6|31657.6|31732.6|31641.6|31750.9|31659.9|31732.6|31641.6|33
1653974910000|2022-05-31 05:28:30|31732.9|31641.9|31743.9|31652.9|31745.6|31654.6|31732.8|31641.8|38
1653974920000|2022-05-31 05:28:40|31743.7|31652.7|31749.3|31658.3|31751.6|31660.6|31743.2|31652.2|29
1653974930000|2022-05-31 05:28:50|31749.6|31658.6|31749.6|31658.6|31749.9|31658.9|31749|31658|21
1653974940000|2022-05-31 05:29:00|31749.9|31658.9|31746.7|31655.7|31749.9|31658.9|31746.1|31655.1|21
1653974950000|2022-05-31 05:29:10|31747.3|31656.3|31746.6|31655.6|31749.8|31658.8|31745.8|31654.8|25
1653974960000|2022-05-31 05:29:20|31746.3|31655.3|31749.6|31658.6|31750|31659|31745.6|31654.6|25
1653974970000|2022-05-31 05:29:30|31749.9|31658.9|31750.9|31659.9|31750.9|31659.9|31748.9|31657.9|24
1653974980000|2022-05-31 05:29:40|31749.9|31658.9|31753.2|31662.2|31754.1|31663.1|31748.3|31657.3|31
1653974990000|2022-05-31 05:29:50|31751.1|31660.1|31751.4|31660.4|31756.4|31665.4|31748.4|31657.4|28
1653975000000|2022-05-31 05:30:00|31751.5|31660.5|31765.6|31674.6|31765.6|31674.6|31749.6|31658.6|36
1653975010000|2022-05-31 05:30:10|31759|31668|31766.6|31675.6|31768.2|31677.2|31752|31661|27
1653975020000|2022-05-31 05:30:20|31766.9|31675.9|31754.9|31663.9|31766.9|31675.9|31754.9|31663.9|25
1653975030000|2022-05-31 05:30:30|31755.3|31664.3|31750.7|31659.7|31755.3|31664.3|31748.2|31657.2|33
1653975040000|2022-05-31 05:30:40|31748.4|31657.4|31743.3|31652.3|31749.4|31658.4|31740.8|31649.8|30
1653975050000|2022-05-31 05:30:50|31740.9|31649.9|31730.6|31639.6|31742.2|31651.2|31727.9|31636.9|32
1653975060000|2022-05-31 05:31:00|31728.5|31637.5|31719.1|31628.1|31731.1|31640.1|31719.1|31628.1|29
1653975070000|2022-05-31 05:31:10|31719.2|31628.2|31724|31633|31726.4|31635.4|31719.2|31628.2|25
1653975080000|2022-05-31 05:31:20|31725.1|31634.1|31723.8|31632.8|31725.1|31634.1|31720.7|31629.7|25
1653975090000|2022-05-31 05:31:30|31721.2|31630.2|31714.4|31623.4|31723.9|31632.9|31713.8|31622.8|30
1653975100000|2022-05-31 05:31:40|31714.5|31623.5|31712|31621|31714.5|31623.5|31707.6|31616.6|23
1653975110000|2022-05-31 05:31:50|31711.5|31620.5|31709.9|31618.9|31713|31622|31709.9|31618.9|18
1653975120000|2022-05-31 05:32:00|31711.7|31620.7|31702|31611|31712.6|31621.6|31702|31611|32
1653975130000|2022-05-31 05:32:10|31702.2|31611.2|31703.2|31612.2|31705.2|31614.2|31699.7|31608.7|34
1653975140000|2022-05-31 05:32:20|31703|31612|31703.4|31612.4|31704.2|31613.2|31700.8|31609.8|32
1653975150000|2022-05-31 05:32:30|31703.5|31612.5|31701.3|31610.3|31703.8|31612.8|31699.7|31608.7|23
1653975160000|2022-05-31 05:32:40|31699.3|31608.3|31698.1|31607.1|31699.5|31608.5|31698.1|31607.1|20
1653975170000|2022-05-31 05:32:50|31698.4|31607.4|31694.3|31603.3|31698.4|31607.4|31693.4|31602.4|20
1653975180000|2022-05-31 05:33:00|31694.4|31603.4|31697.6|31606.6|31698.2|31607.2|31694.2|31603.2|28
1653975190000|2022-05-31 05:33:10|31698.1|31607.1|31707.6|31616.6|31709.3|31618.3|31697.3|31606.3|27
1653975200000|2022-05-31 05:33:20|31705|31614|31710.7|31619.7|31711.1|31620.1|31704.3|31613.3|24
1653975210000|2022-05-31 05:33:30|31711.1|31620.1|31715.9|31624.9|31716.2|31625.2|31710.5|31619.5|20
1653975220000|2022-05-31 05:33:40|31714.9|31623.9|31709.5|31618.5|31715.9|31624.9|31708.7|31617.7|18
1653975230000|2022-05-31 05:33:50|31708.7|31617.7|31706.3|31615.3|31710.3|31619.3|31704.5|31613.5|18
1653975240000|2022-05-31 05:34:00|31707.1|31616.1|31706.7|31615.7|31707.1|31616.1|31705.7|31614.7|14
1653975250000|2022-05-31 05:34:10|31706.6|31615.6|31709.7|31618.7|31712.4|31621.4|31706.6|31615.6|26
1653975260000|2022-05-31 05:34:20|31710|31619|31709.2|31618.2|31710|31619|31708.4|31617.4|14
1653975270000|2022-05-31 05:34:30|31709.7|31618.7|31709|31618|31710.7|31619.7|31708.5|31617.5|12
1653975280000|2022-05-31 05:34:40|31707.2|31616.2|31709.9|31618.9|31710.3|31619.3|31707.2|31616.2|13
1653975290000|2022-05-31 05:34:50|31710.1|31619.1|31721.6|31630.6|31724.2|31633.2|31708.6|31617.6|28
1653975300000|2022-05-31 05:35:00|31723.5|31632.5|31731.8|31640.8|31733.4|31642.4|31722.9|31631.9|21
1653975310000|2022-05-31 05:35:10|31732.3|31641.3|31732.1|31641.1|31732.3|31641.3|31731.4|31640.4|13
1653975320000|2022-05-31 05:35:20|31731.6|31640.6|31731.6|31640.6|31733.5|31642.5|31731.6|31640.6|7
1653975330000|2022-05-31 05:35:30|31731.4|31640.4|31731.4|31640.4|31735.9|31644.9|31730.9|31639.9|15
1653975340000|2022-05-31 05:35:40|31731.5|31640.5|31731.9|31640.9|31732|31641|31731.1|31640.1|8
1653975350000|2022-05-31 05:35:50|31731.6|31640.6|31731.4|31640.4|31731.6|31640.6|31729.7|31638.7|13
1653975360000|2022-05-31 05:36:00|31731.9|31640.9|31733.8|31642.8|31733.8|31642.8|31730.3|31639.3|16
1653975370000|2022-05-31 05:36:10|31734|31643|31734.9|31643.9|31736.7|31645.7|31732.4|31641.4|14
1653975380000|2022-05-31 05:36:20|31735.4|31644.4|31732.2|31641.2|31735.4|31644.4|31732.1|31641.1|12
1653975390000|2022-05-31 05:36:30|31731.4|31640.4|31733|31642|31736.3|31645.3|31731.4|31640.4|13
1653975400000|2022-05-31 05:36:40|31735.3|31644.3|31735.1|31644.1|31737|31646|31734.6|31643.6|23
1653975410000|2022-05-31 05:36:50|31734.9|31643.9|31736.8|31645.8|31736.8|31645.8|31734.6|31643.6|20
1653975420000|2022-05-31 05:37:00|31737|31646|31736.6|31645.6|31737.2|31646.2|31735|31644|14
1653975430000|2022-05-31 05:37:10|31735.5|31644.5|31736.3|31645.3|31737.2|31646.2|31729|31638|23
1653975440000|2022-05-31 05:37:20|31735.1|31644.1|31719.2|31628.2|31736|31645|31719|31628|25
1653975450000|2022-05-31 05:37:30|31719.1|31628.1|31718.4|31627.4|31721.3|31630.3|31717.8|31626.8|34
1653975460000|2022-05-31 05:37:40|31719.4|31628.4|31714|31623|31719.4|31628.4|31713|31622|32
1653975470000|2022-05-31 05:37:50|31713.3|31622.3|31710.9|31619.9|31713.6|31622.6|31710.8|31619.8|17
1653975480000|2022-05-31 05:38:00|31713.1|31622.1|31710.5|31619.5|31720.5|31629.5|31710.5|31619.5|31
1653975490000|2022-05-31 05:38:10|31712.3|31621.3|31709.2|31618.2|31713|31622|31709.2|31618.2|23
1653975500000|2022-05-31 05:38:20|31709.9|31618.9|31706.2|31615.2|31709.9|31618.9|31706.1|31615.1|25
1653975510000|2022-05-31 05:38:30|31706.1|31615.1|31709.2|31618.2|31709.6|31618.6|31706.1|31615.1|16
1653975520000|2022-05-31 05:38:40|31709.3|31618.3|31692|31601|31709.5|31618.5|31691.3|31600.3|21
1653975530000|2022-05-31 05:38:50|31696.3|31605.3|31700.8|31609.8|31703.9|31612.9|31696|31605|18
1653975540000|2022-05-31 05:39:00|31700.7|31609.7|31699.8|31608.8|31701.8|31610.8|31699|31608|14
1653975550000|2022-05-31 05:39:10|31698.8|31607.8|31694|31603|31698.8|31607.8|31694|31603|24
1653975560000|2022-05-31 05:39:20|31692.9|31601.9|31688|31597|31692.9|31601.9|31687.7|31596.7|25
1653975570000|2022-05-31 05:39:30|31687.9|31596.9|31688.2|31597.2|31688.4|31597.4|31687.8|31596.8|20
1653975580000|2022-05-31 05:39:40|31689.2|31598.2|31690.7|31599.7|31690.7|31599.7|31687.8|31596.8|21
1653975590000|2022-05-31 05:39:50|31690.4|31599.4|31686.6|31595.6|31690.7|31599.7|31686.6|31595.6|25
1653975600000|2022-05-31 05:40:00|31687.3|31596.3|31687.6|31596.6|31689|31598|31686.7|31595.7|29
1653975610000|2022-05-31 05:40:10|31687.3|31596.3|31687.7|31596.7|31688.2|31597.2|31686.1|31595.1|26
1653975620000|2022-05-31 05:40:20|31687.5|31596.5|31687.9|31596.9|31688.3|31597.3|31687.5|31596.5|28
1653975630000|2022-05-31 05:40:30|31687.7|31596.7|31686.4|31595.4|31687.9|31596.9|31684.4|31593.4|36
1653975640000|2022-05-31 05:40:40|31686.5|31595.5|31686.9|31595.9|31687.4|31596.4|31686.1|31595.1|28
1653975650000|2022-05-31 05:40:50|31687.4|31596.4|31686.9|31595.9|31689.7|31598.7|31686|31595|28
1653975660000|2022-05-31 05:41:00|31686.4|31595.4|31694.6|31603.6|31696.2|31605.2|31686.3|31595.3|30
1653975670000|2022-05-31 05:41:10|31693.9|31602.9|31705.2|31614.2|31705.2|31614.2|31693.9|31602.9|20
1653975680000|2022-05-31 05:41:20|31703.4|31612.4|31703.8|31612.8|31705|31614|31702|31611|29
1653975690000|2022-05-31 05:41:30|31703.5|31612.5|31698.7|31607.7|31705|31614|31698.4|31607.4|29
1653975700000|2022-05-31 05:41:40|31697.9|31606.9|31706.7|31615.7|31708.7|31617.7|31695.1|31604.1|33
1653975710000|2022-05-31 05:41:50|31706.8|31615.8|31707.1|31616.1|31709.9|31618.9|31706.3|31615.3|29
1653975720000|2022-05-31 05:42:00|31707.4|31616.4|31707.7|31616.7|31710.9|31619.9|31706.5|31615.5|30
1653975730000|2022-05-31 05:42:10|31707.4|31616.4|31705.7|31614.7|31707.4|31616.4|31704.5|31613.5|24
1653975740000|2022-05-31 05:42:20|31704.3|31613.3|31699.2|31608.2|31705.8|31614.8|31699.1|31608.1|25
1653975750000|2022-05-31 05:42:30|31699.6|31608.6|31699.6|31608.6|31701.1|31610.1|31698.5|31607.5|26
1653975760000|2022-05-31 05:42:40|31698.6|31607.6|31697.9|31606.9|31699.9|31608.9|31697.2|31606.2|25
1653975770000|2022-05-31 05:42:50|31698.2|31607.2|31690|31599|31698.2|31607.2|31690|31599|25
1653975780000|2022-05-31 05:43:00|31689.7|31598.7|31688.8|31597.8|31690.2|31599.2|31688.6|31597.6|13
1653975790000|2022-05-31 05:43:10|31687.9|31596.9|31688.2|31597.2|31688.7|31597.7|31687.9|31596.9|16
1653975800000|2022-05-31 05:43:20|31688.3|31597.3|31687.1|31596.1|31689.2|31598.2|31686.3|31595.3|21
1653975810000|2022-05-31 05:43:30|31688.1|31597.1|31687.9|31596.9|31688.1|31597.1|31684.8|31593.8|22
1653975820000|2022-05-31 05:43:40|31688.1|31597.1|31688.1|31597.1|31688.3|31597.3|31687.5|31596.5|20
1653975830000|2022-05-31 05:43:50|31688|31597|31686.6|31595.6|31688.2|31597.2|31686.6|31595.6|24
1653975840000|2022-05-31 05:44:00|31687.1|31596.1|31685|31594|31689.5|31598.5|31682.7|31591.7|21
1653975850000|2022-05-31 05:44:10|31688.1|31597.1|31701|31610|31701|31610|31677.6|31586.6|37
1653975860000|2022-05-31 05:44:20|31701.1|31610.1|31697.7|31606.7|31708.7|31617.7|31696.5|31605.5|29
1653975870000|2022-05-31 05:44:30|31697.6|31606.6|31696.6|31605.6|31701.3|31610.3|31696.6|31605.6|30
1653975880000|2022-05-31 05:44:40|31699.2|31608.2|31693.6|31602.6|31699.2|31608.2|31691.9|31600.9|31
1653975890000|2022-05-31 05:44:50|31693.5|31602.5|31690.1|31599.1|31693.5|31602.5|31688.9|31597.9|33
1653975900000|2022-05-31 05:45:00|31690.3|31599.3|31685.5|31594.5|31690.3|31599.3|31678.6|31587.6|30
1653975910000|2022-05-31 05:45:10|31678.8|31587.8|31685.6|31594.6|31686|31595|31676.2|31585.2|29
1653975920000|2022-05-31 05:45:20|31684.2|31593.2|31671.9|31580.9|31685|31594|31671.9|31580.9|28
1653975930000|2022-05-31 05:45:30|31673.6|31582.6|31673.2|31582.2|31675.3|31584.3|31671.4|31580.4|26
1653975940000|2022-05-31 05:45:40|31672.5|31581.5|31669.8|31578.8|31672.5|31581.5|31669.3|31578.3|26
1653975950000|2022-05-31 05:45:50|31670.2|31579.2|31683.6|31592.6|31685.5|31594.5|31669.3|31578.3|30
1653975960000|2022-05-31 05:46:00|31682.9|31591.9|31681.8|31590.8|31683.3|31592.3|31677.4|31586.4|32
1653975970000|2022-05-31 05:46:10|31677.5|31586.5|31672.1|31581.1|31681.2|31590.2|31672.1|31581.1|30
1653975980000|2022-05-31 05:46:20|31672.3|31581.3|31670.4|31579.4|31673.3|31582.3|31669.4|31578.4|34
1653975990000|2022-05-31 05:46:30|31671.4|31580.4|31675.3|31584.3|31678.2|31587.2|31671.4|31580.4|29
1653976000000|2022-05-31 05:46:40|31675.2|31584.2|31675.1|31584.1|31675.8|31584.8|31674.8|31583.8|24
1653976010000|2022-05-31 05:46:50|31675.2|31584.2|31677.2|31586.2|31677.2|31586.2|31674.6|31583.6|21
1653976020000|2022-05-31 05:47:00|31675.2|31584.2|31684|31593|31688.4|31597.4|31674.7|31583.7|34
1653976030000|2022-05-31 05:47:10|31686|31595|31690.4|31599.4|31692.6|31601.6|31686|31595|30
1653976040000|2022-05-31 05:47:20|31690.7|31599.7|31687.8|31596.8|31690.7|31599.7|31686.6|31595.6|24
1653976050000|2022-05-31 05:47:30|31688.8|31597.8|31695.7|31604.7|31696.8|31605.8|31684.7|31593.7|31
1653976060000|2022-05-31 05:47:40|31695.6|31604.6|31691.4|31600.4|31696.1|31605.1|31691.2|31600.2|29
1653976070000|2022-05-31 05:47:50|31691.9|31600.9|31684.8|31593.8|31693.3|31602.3|31681.6|31590.6|31
1653976080000|2022-05-31 05:48:00|31685.2|31594.2|31690.2|31599.2|31690.3|31599.3|31684.1|31593.1|30
1653976090000|2022-05-31 05:48:10|31689.3|31598.3|31692.2|31601.2|31695.8|31604.8|31687.3|31596.3|30
1653976100000|2022-05-31 05:48:20|31691.8|31600.8|31691.4|31600.4|31693.6|31602.6|31690.7|31599.7|26
1653976110000|2022-05-31 05:48:30|31691.1|31600.1|31691.7|31600.7|31693.8|31602.8|31690.7|31599.7|26
1653976120000|2022-05-31 05:48:40|31689.3|31598.3|31687.3|31596.3|31689.3|31598.3|31687|31596|10
1653976130000|2022-05-31 05:48:50|31688.2|31597.2|31687.5|31596.5|31688.2|31597.2|31687.4|31596.4|14
1653976140000|2022-05-31 05:49:00|31687.8|31596.8|31680|31589|31687.8|31596.8|31676.8|31585.8|28
1653976150000|2022-05-31 05:49:10|31679.9|31588.9|31682.3|31591.3|31684.4|31593.4|31678.7|31587.7|34
1653976160000|2022-05-31 05:49:20|31682.4|31591.4|31681.2|31590.2|31684.1|31593.1|31681.2|31590.2|20
1653976170000|2022-05-31 05:49:30|31681.6|31590.6|31681.4|31590.4|31682.6|31591.6|31679|31588|19
1653976180000|2022-05-31 05:49:40|31681.5|31590.5|31682.3|31591.3|31683.6|31592.6|31680.8|31589.8|22
1653976190000|2022-05-31 05:49:50|31682.4|31591.4|31683.4|31592.4|31683.4|31592.4|31681.3|31590.3|10
1653976200000|2022-05-31 05:50:00|31683.2|31592.2|31678.9|31587.9|31683.7|31592.7|31678.1|31587.1|24
1653976210000|2022-05-31 05:50:10|31678.7|31587.7|31679|31588|31680.5|31589.5|31678.3|31587.3|8
1653976220000|2022-05-31 05:50:20|31679.8|31588.8|31682.1|31591.1|31683|31592|31679.8|31588.8|6
1653976230000|2022-05-31 05:50:30|31680.4|31589.4|31681.2|31590.2|31683.6|31592.6|31678.3|31587.3|10
1653976240000|2022-05-31 05:50:40|31680.7|31589.7|31690.4|31599.4|31690.4|31599.4|31680.7|31589.7|26
1653976250000|2022-05-31 05:50:50|31690.3|31599.3|31688.4|31597.4|31692.1|31601.1|31687.6|31596.6|23
1653976260000|2022-05-31 05:51:00|31688.6|31597.6|31684.5|31593.5|31688.6|31597.6|31682.1|31591.1|26
1653976270000|2022-05-31 05:51:10|31684.4|31593.4|31683.7|31592.7|31686.8|31595.8|31682.3|31591.3|25
1653976280000|2022-05-31 05:51:20|31684.4|31593.4|31684.3|31593.3|31687.1|31596.1|31683|31592|21
1653976290000|2022-05-31 05:51:30|31684.5|31593.5|31683.9|31592.9|31686|31595|31682.7|31591.7|25
1653976300000|2022-05-31 05:51:40|31684.6|31593.6|31688.5|31597.5|31690|31599|31684.6|31593.6|23
1653976310000|2022-05-31 05:51:50|31688.4|31597.4|31688.9|31597.9|31689.1|31598.1|31687.1|31596.1|24
1653976320000|2022-05-31 05:52:00|31689.6|31598.6|31691.3|31600.3|31701.1|31610.1|31688.2|31597.2|24
1653976330000|2022-05-31 05:52:10|31691.1|31600.1|31690|31599|31696.3|31605.3|31688.6|31597.6|24
1653976340000|2022-05-31 05:52:20|31690.2|31599.2|31688.6|31597.6|31690.8|31599.8|31688.2|31597.2|24
1653976350000|2022-05-31 05:52:30|31688.4|31597.4|31686.7|31595.7|31690.1|31599.1|31686.7|31595.7|23
1653976360000|2022-05-31 05:52:40|31685.9|31594.9|31697.3|31606.3|31698.1|31607.1|31684.8|31593.8|27
1653976370000|2022-05-31 05:52:50|31697.2|31606.2|31694.4|31603.4|31698.2|31607.2|31694.4|31603.4|20
1653976380000|2022-05-31 05:53:00|31694.5|31603.5|31694.5|31603.5|31696.4|31605.4|31688.9|31597.9|28
1653976390000|2022-05-31 05:53:10|31692.9|31601.9|31714.3|31623.3|31714.7|31623.7|31688.6|31597.6|30
1653976400000|2022-05-31 05:53:20|31703.6|31612.6|31707.7|31616.7|31709.1|31618.1|31703.6|31612.6|30
1653976410000|2022-05-31 05:53:30|31705.9|31614.9|31711.4|31620.4|31717.2|31626.2|31705.9|31614.9|24
1653976420000|2022-05-31 05:53:40|31711|31620|31715.2|31624.2|31717.7|31626.7|31708.2|31617.2|28
1653976430000|2022-05-31 05:53:50|31715.5|31624.5|31711.4|31620.4|31716.6|31625.6|31711.2|31620.2|25
1653976440000|2022-05-31 05:54:00|31712.4|31621.4|31708.6|31617.6|31715|31624|31707.7|31616.7|27
1653976450000|2022-05-31 05:54:10|31708.9|31617.9|31707.1|31616.1|31710.4|31619.4|31706.2|31615.2|24
1653976460000|2022-05-31 05:54:20|31711.1|31620.1|31707.9|31616.9|31711.1|31620.1|31706.1|31615.1|23
1653976470000|2022-05-31 05:54:30|31705.7|31614.7|31707.6|31616.6|31710.8|31619.8|31704.9|31613.9|27
1653976480000|2022-05-31 05:54:40|31708.1|31617.1|31707.7|31616.7|31712.3|31621.3|31706|31615|23
1653976490000|2022-05-31 05:54:50|31707.3|31616.3|31705.5|31614.5|31707.3|31616.3|31703.8|31612.8|28
1653976500000|2022-05-31 05:55:00|31705.3|31614.3|31708.5|31617.5|31709.9|31618.9|31705.3|31614.3|25
1653976510000|2022-05-31 05:55:10|31708.3|31617.3|31719.5|31628.5|31719.6|31628.6|31706.4|31615.4|23
1653976520000|2022-05-31 05:55:20|31719.6|31628.6|31721.3|31630.3|31721.7|31630.7|31719|31628|26
1653976530000|2022-05-31 05:55:30|31719.1|31628.1|31719.7|31628.7|31722.9|31631.9|31717.2|31626.2|32
1653976540000|2022-05-31 05:55:40|31718.5|31627.5|31712.4|31621.4|31720.5|31629.5|31712.4|31621.4|30
1653976550000|2022-05-31 05:55:50|31712.2|31621.2|31714.4|31623.4|31716.7|31625.7|31712.1|31621.1|31
1653976560000|2022-05-31 05:56:00|31714.5|31623.5|31706.7|31615.7|31714.5|31623.5|31706.2|31615.2|30
1653976570000|2022-05-31 05:56:10|31706.4|31615.4|31705.8|31614.8|31708.5|31617.5|31703.1|31612.1|28
1653976580000|2022-05-31 05:56:20|31705.2|31614.2|31708.2|31617.2|31708.6|31617.6|31704.1|31613.1|20
1653976590000|2022-05-31 05:56:30|31709.3|31618.3|31706.2|31615.2|31709.3|31618.3|31704.4|31613.4|26
1653976600000|2022-05-31 05:56:40|31707|31616|31702.5|31611.5|31707|31616|31702.5|31611.5|25
1653976610000|2022-05-31 05:56:50|31703.1|31612.1|31699|31608|31703.1|31612.1|31699|31608|24
1653976620000|2022-05-31 05:57:00|31700.1|31609.1|31703.3|31612.3|31705.3|31614.3|31700.1|31609.1|29
1653976630000|2022-05-31 05:57:10|31701.8|31610.8|31702|31611|31702.9|31611.9|31700.9|31609.9|28
1653976640000|2022-05-31 05:57:20|31701.6|31610.6|31698.2|31607.2|31702|31611|31698|31607|20
1653976650000|2022-05-31 05:57:30|31698.4|31607.4|31694.4|31603.4|31699.4|31608.4|31690.1|31599.1|25
1653976660000|2022-05-31 05:57:40|31694|31603|31690.2|31599.2|31694.3|31603.3|31689.7|31598.7|15
1653976670000|2022-05-31 05:57:50|31693.9|31602.9|31689.9|31598.9|31693.9|31602.9|31689.8|31598.8|18
1653976680000|2022-05-31 05:58:00|31692.8|31601.8|31692.4|31601.4|31693.2|31602.2|31688|31597|20
1653976690000|2022-05-31 05:58:10|31692.6|31601.6|31695|31604|31697.4|31606.4|31692.6|31601.6|28
1653976700000|2022-05-31 05:58:20|31695.1|31604.1|31695.3|31604.3|31695.9|31604.9|31694.4|31603.4|26
1653976710000|2022-05-31 05:58:30|31695.2|31604.2|31695.1|31604.1|31695.4|31604.4|31694.6|31603.6|25
1653976720000|2022-05-31 05:58:40|31695.4|31604.4|31694.7|31603.7|31695.6|31604.6|31694.7|31603.7|15
1653976730000|2022-05-31 05:58:50|31695|31604|31694.7|31603.7|31695.2|31604.2|31694.2|31603.2|17
1653976740000|2022-05-31 05:59:00|31694.5|31603.5|31693.1|31602.1|31694.8|31603.8|31691.3|31600.3|26
1653976750000|2022-05-31 05:59:10|31692.2|31601.2|31691.8|31600.8|31695.5|31604.5|31685.9|31594.9|18
1653976760000|2022-05-31 05:59:20|31683.2|31592.2|31692|31601|31692.1|31601.1|31683.2|31592.2|11
1653976770000|2022-05-31 05:59:30|31683.9|31592.9|31692.1|31601.1|31693.5|31602.5|31683.5|31592.5|28
1653976780000|2022-05-31 05:59:40|31691.1|31600.1|31680.5|31589.5|31695.5|31604.5|31680.5|31589.5|17
1653976790000|2022-05-31 05:59:50|31693.6|31602.6|31674.2|31583.2|31695.5|31604.5|31670.8|31579.8|26
1653976800000|2022-05-31 06:00:00|31675.1|31584.1|31669.8|31578.8|31675.1|31584.1|31665.4|31574.4|30
1653976810000|2022-05-31 06:00:10|31673.1|31582.1|31673|31582|31673.7|31582.7|31668.1|31577.1|31
1653976820000|2022-05-31 06:00:20|31672.4|31581.4|31664.6|31573.6|31673.8|31582.8|31664.3|31573.3|26
1653976830000|2022-05-31 06:00:30|31664.7|31573.7|31665.4|31574.4|31667.9|31576.9|31664.3|31573.3|29
1653976840000|2022-05-31 06:00:40|31666.3|31575.3|31678.2|31587.2|31679.5|31588.5|31664.7|31573.7|32
1653976850000|2022-05-31 06:00:50|31678|31587|31679.4|31588.4|31679.4|31588.4|31676.3|31585.3|27
1653976860000|2022-05-31 06:01:00|31679.5|31588.5|31681.7|31590.7|31683.3|31592.3|31678.4|31587.4|35
1653976870000|2022-05-31 06:01:10|31681.8|31590.8|31680|31589|31681.8|31590.8|31678.8|31587.8|19
1653976880000|2022-05-31 06:01:20|31680.1|31589.1|31673.5|31582.5|31682.9|31591.9|31673.5|31582.5|31
1653976890000|2022-05-31 06:01:30|31674.1|31583.1|31674.7|31583.7|31674.7|31583.7|31673.3|31582.3|21
1653976900000|2022-05-31 06:01:40|31675.3|31584.3|31674.6|31583.6|31675.9|31584.9|31673.8|31582.8|24
1653976910000|2022-05-31 06:01:50|31674.7|31583.7|31676.6|31585.6|31676.6|31585.6|31674.5|31583.5|25
1653976920000|2022-05-31 06:02:00|31676.4|31585.4|31670.5|31579.5|31678|31587|31669.4|31578.4|32
1653976930000|2022-05-31 06:02:10|31671.4|31580.4|31671|31580|31673.5|31582.5|31669.1|31578.1|31
1653976940000|2022-05-31 06:02:20|31671.1|31580.1|31665.4|31574.4|31671.3|31580.3|31665.3|31574.3|13
1653976950000|2022-05-31 06:02:30|31663.7|31572.7|31663.5|31572.5|31664.4|31573.4|31662.8|31571.8|9
1653976960000|2022-05-31 06:02:40|31663.7|31572.7|31659.7|31568.7|31664.4|31573.4|31659.7|31568.7|24
1653976970000|2022-05-31 06:02:50|31659.6|31568.6|31659.2|31568.2|31660.9|31569.9|31657.2|31566.2|30
1653976980000|2022-05-31 06:03:00|31659.5|31568.5|31660.3|31569.3|31661.6|31570.6|31656.7|31565.7|24
1653976990000|2022-05-31 06:03:10|31657.6|31566.6|31642.7|31551.7|31660.5|31569.5|31633.9|31542.9|32
1653977000000|2022-05-31 06:03:20|31641|31550|31643.5|31552.5|31644.2|31553.2|31636.9|31545.9|25
1653977010000|2022-05-31 06:03:30|31642.3|31551.3|31640.8|31549.8|31644.2|31553.2|31636.2|31545.2|33
1653977020000|2022-05-31 06:03:40|31641.1|31550.1|31655.5|31564.5|31655.5|31564.5|31636.3|31545.3|33
1653977030000|2022-05-31 06:03:50|31654.3|31563.3|31656.3|31565.3|31657|31566|31649.2|31558.2|26
1653977040000|2022-05-31 06:04:00|31655|31564|31637.6|31546.6|31655.6|31564.6|31637.6|31546.6|31
1653977050000|2022-05-31 06:04:10|31647.6|31556.6|31645.5|31554.5|31647.6|31556.6|31638.9|31547.9|31
1653977060000|2022-05-31 06:04:20|31642.2|31551.2|31642.2|31551.2|31647.6|31556.6|31638.4|31547.4|33
1653977070000|2022-05-31 06:04:30|31642|31551|31643.5|31552.5|31647.6|31556.6|31636.9|31545.9|30
1653977080000|2022-05-31 06:04:40|31645.6|31554.6|31643.7|31552.7|31647.9|31556.9|31639|31548|37
1653977090000|2022-05-31 06:04:50|31643.8|31552.8|31645.9|31554.9|31647|31556|31643.5|31552.5|32
1653977100000|2022-05-31 06:05:00|31646.1|31555.1|31644.4|31553.4|31647.6|31556.6|31635.8|31544.8|35
1653977110000|2022-05-31 06:05:10|31644.9|31553.9|31642.5|31551.5|31647.6|31556.6|31637.5|31546.5|31
1653977120000|2022-05-31 06:05:20|31641.9|31550.9|31647.6|31556.6|31647.6|31556.6|31639.6|31548.6|17
1653977130000|2022-05-31 06:05:30|31646.7|31555.7|31647.6|31556.6|31647.6|31556.6|31643.3|31552.3|25
1653977140000|2022-05-31 06:05:40|31646.2|31555.2|31640.7|31549.7|31647.6|31556.6|31640.6|31549.6|27
1653977150000|2022-05-31 06:05:50|31640.5|31549.5|31642.7|31551.7|31645.9|31554.9|31640.5|31549.5|31
1653977160000|2022-05-31 06:06:00|31643|31552|31656.2|31565.2|31658.2|31567.2|31640.5|31549.5|31
1653977170000|2022-05-31 06:06:10|31656.5|31565.5|31656.2|31565.2|31664.6|31573.6|31654.4|31563.4|33
1653977180000|2022-05-31 06:06:20|31657.7|31566.7|31660.7|31569.7|31663.4|31572.4|31653.4|31562.4|38
1653977190000|2022-05-31 06:06:30|31661.5|31570.5|31647.3|31556.3|31663.2|31572.2|31646.1|31555.1|34
1653977200000|2022-05-31 06:06:40|31647.4|31556.4|31646.5|31555.5|31649.2|31558.2|31643.4|31552.4|33
1653977210000|2022-05-31 06:06:50|31646.6|31555.6|31647.2|31556.2|31647.9|31556.9|31646.1|31555.1|32
1653977220000|2022-05-31 06:07:00|31647.1|31556.1|31647|31556|31649.8|31558.8|31646.9|31555.9|30
1653977230000|2022-05-31 06:07:10|31647.1|31556.1|31642.1|31551.1|31649.6|31558.6|31639.1|31548.1|27
1653977240000|2022-05-31 06:07:20|31638.6|31547.6|31642.2|31551.2|31643.9|31552.9|31638.6|31547.6|18
1653977250000|2022-05-31 06:07:30|31639.3|31548.3|31645.5|31554.5|31645.5|31554.5|31639.3|31548.3|24
1653977260000|2022-05-31 06:07:40|31645.2|31554.2|31645.9|31554.9|31647.9|31556.9|31644.2|31553.2|28
1653977270000|2022-05-31 06:07:50|31647|31556|31648.2|31557.2|31648.9|31557.9|31645.3|31554.3|23
1653977280000|2022-05-31 06:08:00|31648.1|31557.1|31666.1|31575.1|31670.2|31579.2|31648.1|31557.1|32
1653977290000|2022-05-31 06:08:10|31666.3|31575.3|31663.9|31572.9|31667.3|31576.3|31661.8|31570.8|33
1653977300000|2022-05-31 06:08:20|31666.2|31575.2|31663.6|31572.6|31669|31578|31663.6|31572.6|32
1653977310000|2022-05-31 06:08:30|31663.2|31572.2|31656.1|31565.1|31663.2|31572.2|31655.2|31564.2|34
1653977320000|2022-05-31 06:08:40|31656.4|31565.4|31656.7|31565.7|31657.7|31566.7|31656.1|31565.1|30
1653977330000|2022-05-31 06:08:50|31656.4|31565.4|31649.7|31558.7|31657.9|31566.9|31644.8|31553.8|33
1653977340000|2022-05-31 06:09:00|31649.4|31558.4|31645.3|31554.3|31654.1|31563.1|31643.9|31552.9|24
1653977350000|2022-05-31 06:09:10|31645.4|31554.4|31653.6|31562.6|31653.7|31562.7|31645.1|31554.1|19
1653977360000|2022-05-31 06:09:20|31653.2|31562.2|31654.8|31563.8|31654.9|31563.9|31649.8|31558.8|33
1653977370000|2022-05-31 06:09:30|31653.5|31562.5|31653|31562|31657|31566|31651.6|31560.6|32
1653977380000|2022-05-31 06:09:40|31652.8|31561.8|31651.3|31560.3|31655.6|31564.6|31650.7|31559.7|27
1653977390000|2022-05-31 06:09:50|31651.7|31560.7|31656.3|31565.3|31656.8|31565.8|31649.6|31558.6|33
1653977400000|2022-05-31 06:10:00|31654.9|31563.9|31652.9|31561.9|31655.8|31564.8|31650.3|31559.3|29
1653977410000|2022-05-31 06:10:10|31654.8|31563.8|31659.7|31568.7|31660.7|31569.7|31652.3|31561.3|30
1653977420000|2022-05-31 06:10:20|31659.4|31568.4|31654.5|31563.5|31660.2|31569.2|31651.1|31560.1|31
1653977430000|2022-05-31 06:10:30|31654.7|31563.7|31659.3|31568.3|31661.2|31570.2|31653.2|31562.2|26
1653977440000|2022-05-31 06:10:40|31659.5|31568.5|31663.3|31572.3|31663.3|31572.3|31658.7|31567.7|29
1653977450000|2022-05-31 06:10:50|31663.2|31572.2|31670.4|31579.4|31671.2|31580.2|31659.8|31568.8|29
1653977460000|2022-05-31 06:11:00|31669.6|31578.6|31668.2|31577.2|31672.8|31581.8|31665|31574|22
1653977470000|2022-05-31 06:11:10|31668.8|31577.8|31674.3|31583.3|31674.3|31583.3|31668.8|31577.8|15
1653977480000|2022-05-31 06:11:20|31677.1|31586.1|31679|31588|31680.8|31589.8|31677.1|31586.1|6
1653977490000|2022-05-31 06:11:30|31678.9|31587.9|31678.1|31587.1|31680.4|31589.4|31675.5|31584.5|21
1653977500000|2022-05-31 06:11:40|31677.9|31586.9|31676.7|31585.7|31678.4|31587.4|31675.1|31584.1|18
1653977510000|2022-05-31 06:11:50|31677.2|31586.2|31678.4|31587.4|31678.4|31587.4|31676.8|31585.8|4
1653977520000|2022-05-31 06:12:00|31678.8|31587.8|31671.7|31580.7|31678.8|31587.8|31665.4|31574.4|12
1653977530000|2022-05-31 06:12:10|31671.4|31580.4|31671.4|31580.4|31671.4|31580.4|31668.4|31577.4|6
1653977540000|2022-05-31 06:12:20|31666.9|31575.9|31672.7|31581.7|31673.4|31582.4|31665.4|31574.4|24
1653977550000|2022-05-31 06:12:30|31667.5|31576.5|31668.9|31577.9|31672.2|31581.2|31667.5|31576.5|19
1653977560000|2022-05-31 06:12:40|31667.8|31576.8|31668.9|31577.9|31669.9|31578.9|31667.1|31576.1|25
1653977570000|2022-05-31 06:12:50|31667.9|31576.9|31667.8|31576.8|31672.2|31581.2|31667.1|31576.1|24
1653977580000|2022-05-31 06:13:00|31669.1|31578.1|31665.4|31574.4|31671.8|31580.8|31665.3|31574.3|31
1653977590000|2022-05-31 06:13:10|31667.7|31576.7|31663.6|31572.6|31667.7|31576.7|31663.6|31572.6|19
1653977600000|2022-05-31 06:13:20|31662.8|31571.8|31662|31571|31662.8|31571.8|31651.6|31560.6|34
1653977610000|2022-05-31 06:13:30|31659.5|31568.5|31664.8|31573.8|31666.7|31575.7|31659.5|31568.5|24
1653977620000|2022-05-31 06:13:40|31664.1|31573.1|31660.8|31569.8|31665.1|31574.1|31659.1|31568.1|24
1653977630000|2022-05-31 06:13:50|31659.7|31568.7|31663.5|31572.5|31663.5|31572.5|31659.7|31568.7|31
1653977640000|2022-05-31 06:14:00|31662.3|31571.3|31663.1|31572.1|31663.1|31572.1|31661.3|31570.3|35
1653977650000|2022-05-31 06:14:10|31662.5|31571.5|31662.1|31571.1|31662.9|31571.9|31661|31570|25
1653977660000|2022-05-31 06:14:20|31662|31571|31662.8|31571.8|31662.9|31571.9|31661.6|31570.6|29
1653977670000|2022-05-31 06:14:30|31662|31571|31659.3|31568.3|31663.5|31572.5|31658.2|31567.2|28
1653977680000|2022-05-31 06:14:40|31659.5|31568.5|31655.4|31564.4|31660|31569|31652.7|31561.7|24
1653977690000|2022-05-31 06:14:50|31658.3|31567.3|31653.7|31562.7|31658.6|31567.6|31653.4|31562.4|30
1653977700000|2022-05-31 06:15:00|31653.8|31562.8|31658.3|31567.3|31658.6|31567.6|31648.9|31557.9|33
1653977710000|2022-05-31 06:15:10|31658.2|31567.2|31653.8|31562.8|31664.9|31573.9|31653.8|31562.8|35
1653977720000|2022-05-31 06:15:20|31654.5|31563.5|31654.1|31563.1|31657.6|31566.6|31652.8|31561.8|23
1653977730000|2022-05-31 06:15:30|31653.4|31562.4|31653.6|31562.6|31657.6|31566.6|31652.4|31561.4|24
1653977740000|2022-05-31 06:15:40|31654.6|31563.6|31654.1|31563.1|31657.6|31566.6|31652.6|31561.6|27
1653977750000|2022-05-31 06:15:50|31654.3|31563.3|31652.9|31561.9|31657.8|31566.8|31652.9|31561.9|21
1653977760000|2022-05-31 06:16:00|31650.2|31559.2|31653.7|31562.7|31656|31565|31650.2|31559.2|23
1653977770000|2022-05-31 06:16:10|31654.5|31563.5|31649.2|31558.2|31654.5|31563.5|31640.7|31549.7|32
1653977780000|2022-05-31 06:16:20|31648.7|31557.7|31631.8|31540.8|31648.7|31557.7|31623.1|31532.1|31
1653977790000|2022-05-31 06:16:30|31630.2|31539.2|31634.4|31543.4|31640.6|31549.6|31623.5|31532.5|29
1653977800000|2022-05-31 06:16:40|31629|31538|31632.5|31541.5|31635.9|31544.9|31626.3|31535.3|31
1653977810000|2022-05-31 06:16:50|31631.3|31540.3|31619.6|31528.6|31632.4|31541.4|31619|31528|33
1653977820000|2022-05-31 06:17:00|31618.8|31527.8|31617.1|31526.1|31618.8|31527.8|31611.1|31520.1|34
1653977830000|2022-05-31 06:17:10|31614.8|31523.8|31599.9|31508.9|31617.4|31526.4|31599|31508|34
1653977840000|2022-05-31 06:17:20|31599.2|31508.2|31608.4|31517.4|31609.3|31518.3|31599|31508|36
1653977850000|2022-05-31 06:17:30|31608.3|31517.3|31608.6|31517.6|31611.7|31520.7|31599.3|31508.3|37
1653977860000|2022-05-31 06:17:40|31609.1|31518.1|31599.7|31508.7|31613.6|31522.6|31599.7|31508.7|27
1653977870000|2022-05-31 06:17:50|31600|31509|31603.4|31512.4|31609|31518|31599.7|31508.7|27
1653977880000|2022-05-31 06:18:00|31599.8|31508.8|31615.9|31524.9|31615.9|31524.9|31595.5|31504.5|30
1653977890000|2022-05-31 06:18:10|31616.4|31525.4|31613.8|31522.8|31617.7|31526.7|31612.2|31521.2|26
1653977900000|2022-05-31 06:18:20|31614.1|31523.1|31595.7|31504.7|31615.6|31524.6|31595.4|31504.4|31
1653977910000|2022-05-31 06:18:30|31595.5|31504.5|31602.5|31511.5|31602.6|31511.6|31595.5|31504.5|20
1653977920000|2022-05-31 06:18:40|31600.9|31509.9|31595.9|31504.9|31602.6|31511.6|31594.3|31503.3|21
1653977930000|2022-05-31 06:18:50|31595.6|31504.6|31571.5|31480.5|31595.6|31504.6|31569.8|31478.8|38
1653977940000|2022-05-31 06:19:00|31571.3|31480.3|31585.3|31494.3|31586.4|31495.4|31565|31474|37
1653977950000|2022-05-31 06:19:10|31586.4|31495.4|31583.8|31492.8|31589.3|31498.3|31571.3|31480.3|34
1653977960000|2022-05-31 06:19:20|31584|31493|31572|31481|31584.6|31493.6|31572|31481|37
1653977970000|2022-05-31 06:19:30|31571.4|31480.4|31576.4|31485.4|31577.8|31486.8|31571.4|31480.4|33
1653977980000|2022-05-31 06:19:40|31576|31485|31584.6|31493.6|31584.6|31493.6|31575.5|31484.5|37
1653977990000|2022-05-31 06:19:50|31585|31494|31586.3|31495.3|31586.9|31495.9|31585|31494|18
1653978000000|2022-05-31 06:20:00|31585.8|31494.8|31574.5|31483.5|31586.1|31495.1|31574.5|31483.5|28
1653978010000|2022-05-31 06:20:10|31575.3|31484.3|31572.5|31481.5|31577.1|31486.1|31572.5|31481.5|31
1653978020000|2022-05-31 06:20:20|31573.8|31482.8|31564.8|31473.8|31577.6|31486.6|31564.8|31473.8|33
1653978030000|2022-05-31 06:20:30|31564.6|31473.6|31564.9|31473.9|31568.2|31477.2|31563.2|31472.2|31
1653978040000|2022-05-31 06:20:40|31567.6|31476.6|31578.2|31487.2|31580.4|31489.4|31567.6|31476.6|30
1653978050000|2022-05-31 06:20:50|31577.7|31486.7|31575.6|31484.6|31579.3|31488.3|31575.6|31484.6|29
1653978060000|2022-05-31 06:21:00|31577.4|31486.4|31582.5|31491.5|31584.4|31493.4|31575.8|31484.8|34
1653978070000|2022-05-31 06:21:10|31584.3|31493.3|31570.3|31479.3|31584.4|31493.4|31568.6|31477.6|31
1653978080000|2022-05-31 06:21:20|31570.7|31479.7|31573|31482|31576|31485|31568.2|31477.2|34
1653978090000|2022-05-31 06:21:30|31570.9|31479.9|31558.5|31467.5|31570.9|31479.9|31558.5|31467.5|35
1653978100000|2022-05-31 06:21:40|31558.4|31467.4|31558.9|31467.9|31563.1|31472.1|31554.7|31463.7|37
1653978110000|2022-05-31 06:21:50|31558.7|31467.7|31556|31465|31558.7|31467.7|31554.6|31463.6|26
1653978120000|2022-05-31 06:22:00|31555.9|31464.9|31563.9|31472.9|31563.9|31472.9|31555.6|31464.6|38
1653978130000|2022-05-31 06:22:10|31566.9|31475.9|31577.4|31486.4|31577.6|31486.6|31566.9|31475.9|33
1653978140000|2022-05-31 06:22:20|31578.1|31487.1|31577.8|31486.8|31583|31492|31577.4|31486.4|31
1653978150000|2022-05-31 06:22:30|31578.6|31487.6|31578.2|31487.2|31579.2|31488.2|31571.1|31480.1|32
1653978160000|2022-05-31 06:22:40|31577.7|31486.7|31570.7|31479.7|31577.9|31486.9|31569.1|31478.1|31
1653978170000|2022-05-31 06:22:50|31570.6|31479.6|31563|31472|31574.1|31483.1|31563|31472|32
1653978180000|2022-05-31 06:23:00|31565.1|31474.1|31566.5|31475.5|31578.5|31487.5|31562.5|31471.5|36
1653978190000|2022-05-31 06:23:10|31565.5|31474.5|31566.8|31475.8|31568.3|31477.3|31564.5|31473.5|31
1653978200000|2022-05-31 06:23:20|31565.2|31474.2|31564.2|31473.2|31567.6|31476.6|31563.5|31472.5|33
1653978210000|2022-05-31 06:23:30|31564.5|31473.5|31573.4|31482.4|31574.6|31483.6|31564.5|31473.5|31
1653978220000|2022-05-31 06:23:40|31575|31484|31573.6|31482.6|31575.6|31484.6|31571.9|31480.9|25
1653978230000|2022-05-31 06:23:50|31573.7|31482.7|31568.5|31477.5|31575.9|31484.9|31564.6|31473.6|29
1653978240000|2022-05-31 06:24:00|31569.2|31478.2|31570|31479|31574.7|31483.7|31565.7|31474.7|34
1653978250000|2022-05-31 06:24:10|31570.4|31479.4|31568.1|31477.1|31572|31481|31567|31476|30
1653978260000|2022-05-31 06:24:20|31568.9|31477.9|31568|31477|31569.5|31478.5|31566.7|31475.7|26
1653978270000|2022-05-31 06:24:30|31567.7|31476.7|31573.9|31482.9|31576.9|31485.9|31564.7|31473.7|22
1653978280000|2022-05-31 06:24:40|31574.3|31483.3|31577.1|31486.1|31577.5|31486.5|31574.1|31483.1|15
1653978290000|2022-05-31 06:24:50|31576.9|31485.9|31577.4|31486.4|31578.4|31487.4|31576.3|31485.3|22
1653978300000|2022-05-31 06:25:00|31578.1|31487.1|31576.6|31485.6|31579.6|31488.6|31576.6|31485.6|26
1653978310000|2022-05-31 06:25:10|31579.6|31488.6|31579.6|31488.6|31580|31489|31577.8|31486.8|17
1653978320000|2022-05-31 06:25:20|31578.3|31487.3|31575.4|31484.4|31578.3|31487.3|31571.2|31480.2|24
1653978330000|2022-05-31 06:25:30|31575.1|31484.1|31574.8|31483.8|31575.2|31484.2|31571.2|31480.2|31
1653978340000|2022-05-31 06:25:40|31574.4|31483.4|31571.6|31480.6|31575.8|31484.8|31571.6|31480.6|15
1653978350000|2022-05-31 06:25:50|31571.7|31480.7|31570.3|31479.3|31571.7|31480.7|31570.2|31479.2|6
1653978360000|2022-05-31 06:26:00|31570.4|31479.4|31579.4|31488.4|31579.6|31488.6|31570.4|31479.4|24
1653978370000|2022-05-31 06:26:10|31578.4|31487.4|31580.5|31489.5|31583.3|31492.3|31578.4|31487.4|23
1653978380000|2022-05-31 06:26:20|31581.3|31490.3|31579.3|31488.3|31584.1|31493.1|31579.3|31488.3|19
1653978390000|2022-05-31 06:26:30|31579.6|31488.6|31578.8|31487.8|31584|31493|31578.6|31487.6|20
1653978400000|2022-05-31 06:26:40|31578|31487|31574.1|31483.1|31580.4|31489.4|31573.1|31482.1|26
1653978410000|2022-05-31 06:26:50|31573.6|31482.6|31572.5|31481.5|31573.6|31482.6|31570|31479|31
1653978420000|2022-05-31 06:27:00|31572.7|31481.7|31581.6|31490.6|31582.3|31491.3|31572.7|31481.7|26
1653978430000|2022-05-31 06:27:10|31581.3|31490.3|31583.2|31492.2|31584.4|31493.4|31581.3|31490.3|22
1653978440000|2022-05-31 06:27:20|31582.7|31491.7|31583.7|31492.7|31589.6|31498.6|31582.2|31491.2|23
1653978450000|2022-05-31 06:27:30|31582.2|31491.2|31584.6|31493.6|31585.2|31494.2|31581.6|31490.6|30
1653978460000|2022-05-31 06:27:40|31583.9|31492.9|31584.1|31493.1|31586.2|31495.2|31582.8|31491.8|32
1653978470000|2022-05-31 06:27:50|31584.9|31493.9|31584.9|31493.9|31586.5|31495.5|31583.5|31492.5|29
1653978480000|2022-05-31 06:28:00|31585|31494|31579|31488|31588.9|31497.9|31574.9|31483.9|29
1653978490000|2022-05-31 06:28:10|31578.5|31487.5|31572.9|31481.9|31578.5|31487.5|31570.9|31479.9|29
1653978500000|2022-05-31 06:28:20|31572.8|31481.8|31578.2|31487.2|31578.2|31487.2|31572.8|31481.8|27
1653978510000|2022-05-31 06:28:30|31579.2|31488.2|31564.3|31473.3|31579.2|31488.2|31564.3|31473.3|29
1653978520000|2022-05-31 06:28:40|31569.4|31478.4|31567.8|31476.8|31570|31479|31564.8|31473.8|20
1653978530000|2022-05-31 06:28:50|31568.8|31477.8|31569.5|31478.5|31570.4|31479.4|31566.2|31475.2|23
1653978540000|2022-05-31 06:29:00|31570|31479|31566.4|31475.4|31570.5|31479.5|31566.4|31475.4|12
1653978550000|2022-05-31 06:29:10|31567.7|31476.7|31580.5|31489.5|31581.9|31490.9|31564.4|31473.4|29
1653978560000|2022-05-31 06:29:20|31580.3|31489.3|31580.7|31489.7|31582|31491|31577.6|31486.6|26
1653978570000|2022-05-31 06:29:30|31580.9|31489.9|31587.8|31496.8|31590.9|31499.9|31579.1|31488.1|35
1653978580000|2022-05-31 06:29:40|31587.6|31496.6|31587.4|31496.4|31592.6|31501.6|31587|31496|29
1653978590000|2022-05-31 06:29:50|31587.7|31496.7|31587.7|31496.7|31589.7|31498.7|31587.7|31496.7|16
1653978600000|2022-05-31 06:30:00|31588.5|31497.5|31586|31495|31588.9|31497.9|31582.3|31491.3|27
1653978610000|2022-05-31 06:30:10|31586.6|31495.6|31593.3|31502.3|31593.3|31502.3|31585.5|31494.5|29
1653978620000|2022-05-31 06:30:20|31593.2|31502.2|31594.8|31503.8|31600.9|31509.9|31591.5|31500.5|27
1653978630000|2022-05-31 06:30:30|31595.4|31504.4|31592.5|31501.5|31598.8|31507.8|31592.5|31501.5|15
1653978640000|2022-05-31 06:30:40|31594.7|31503.7|31593.9|31502.9|31598.2|31507.2|31593|31502|17
1653978650000|2022-05-31 06:30:50|31594.5|31503.5|31597.2|31506.2|31600.9|31509.9|31594.5|31503.5|20
1653978660000|2022-05-31 06:31:00|31594.6|31503.6|31598|31507|31600.9|31509.9|31594.6|31503.6|11
1653978670000|2022-05-31 06:31:10|31597.7|31506.7|31593.2|31502.2|31597.7|31506.7|31591.2|31500.2|32
1653978680000|2022-05-31 06:31:20|31592.8|31501.8|31593.9|31502.9|31595.1|31504.1|31592.8|31501.8|16
1653978690000|2022-05-31 06:31:30|31593.7|31502.7|31600|31509|31600|31509|31593.3|31502.3|21
1653978700000|2022-05-31 06:31:40|31598.8|31507.8|31597.4|31506.4|31601.4|31510.4|31593.4|31502.4|32
1653978710000|2022-05-31 06:31:50|31597.8|31506.8|31597.1|31506.1|31597.9|31506.9|31595.9|31504.9|28
1653978720000|2022-05-31 06:32:00|31597|31506|31596.3|31505.3|31597.3|31506.3|31596.1|31505.1|24
1653978730000|2022-05-31 06:32:10|31596.5|31505.5|31596.8|31505.8|31597.4|31506.4|31595.8|31504.8|17
1653978740000|2022-05-31 06:32:20|31597|31506|31598.1|31507.1|31598.8|31507.8|31595.3|31504.3|11
1653978750000|2022-05-31 06:32:30|31597.7|31506.7|31595.7|31504.7|31598.7|31507.7|31595.7|31504.7|6
1653978760000|2022-05-31 06:32:40|31598.7|31507.7|31596.8|31505.8|31598.7|31507.7|31596.6|31505.6|23
1653978770000|2022-05-31 06:32:50|31596.6|31505.6|31598.4|31507.4|31600.5|31509.5|31596.6|31505.6|16
1653978780000|2022-05-31 06:33:00|31598.2|31507.2|31598.3|31507.3|31599.2|31508.2|31598|31507|23
1653978790000|2022-05-31 06:33:10|31599.6|31508.6|31598.9|31507.9|31599.6|31508.6|31598.3|31507.3|22
1653978800000|2022-05-31 06:33:20|31599.1|31508.1|31599.7|31508.7|31602.5|31511.5|31597.2|31506.2|21
1653978810000|2022-05-31 06:33:30|31597.7|31506.7|31592.2|31501.2|31599.7|31508.7|31592.1|31501.1|24
1653978820000|2022-05-31 06:33:40|31592.3|31501.3|31587.5|31496.5|31592.6|31501.6|31587.5|31496.5|20
1653978830000|2022-05-31 06:33:50|31588.2|31497.2|31587.1|31496.1|31588.2|31497.2|31585.5|31494.5|18
1653978840000|2022-05-31 06:34:00|31586.5|31495.5|31589.1|31498.1|31591|31500|31586.1|31495.1|27
1653978850000|2022-05-31 06:34:10|31588.9|31497.9|31591.7|31500.7|31596.7|31505.7|31588.7|31497.7|29
1653978860000|2022-05-31 06:34:20|31592.9|31501.9|31589.8|31498.8|31600.9|31509.9|31589.8|31498.8|32
1653978870000|2022-05-31 06:34:30|31588.2|31497.2|31587.9|31496.9|31588.5|31497.5|31586.1|31495.1|24
1653978880000|2022-05-31 06:34:40|31588.5|31497.5|31591.3|31500.3|31596.7|31505.7|31587|31496|23
1653978890000|2022-05-31 06:34:50|31589.4|31498.4|31586.4|31495.4|31590.2|31499.2|31586|31495|20
1653978900000|2022-05-31 06:35:00|31586.3|31495.3|31585.6|31494.6|31587.5|31496.5|31585.6|31494.6|23
1653978910000|2022-05-31 06:35:10|31585.4|31494.4|31567.3|31476.3|31585.4|31494.4|31566.8|31475.8|23
1653978920000|2022-05-31 06:35:20|31567.8|31476.8|31567.2|31476.2|31567.8|31476.8|31560.5|31469.5|10
1653978930000|2022-05-31 06:35:30|31567.7|31476.7|31568.3|31477.3|31568.3|31477.3|31564.5|31473.5|29
1653978940000|2022-05-31 06:35:40|31568|31477|31568|31477|31573.8|31482.8|31565.8|31474.8|30
1653978950000|2022-05-31 06:35:50|31567.6|31476.6|31566.4|31475.4|31567.6|31476.6|31565.8|31474.8|25
1653978960000|2022-05-31 06:36:00|31566.2|31475.2|31564.4|31473.4|31566.2|31475.2|31562.4|31471.4|27
1653978970000|2022-05-31 06:36:10|31565.1|31474.1|31563.3|31472.3|31565.1|31474.1|31560.6|31469.6|27
1653978980000|2022-05-31 06:36:20|31563.5|31472.5|31552|31461|31565.8|31474.8|31551.9|31460.9|25
1653978990000|2022-05-31 06:36:30|31553.1|31462.1|31556.4|31465.4|31557.8|31466.8|31553.1|31462.1|31
1653979000000|2022-05-31 06:36:40|31555.9|31464.9|31556.8|31465.8|31556.8|31465.8|31551.5|31460.5|26
1653979010000|2022-05-31 06:36:50|31556.6|31465.6|31553.1|31462.1|31556.7|31465.7|31549.9|31458.9|25
1653979020000|2022-05-31 06:37:00|31553|31462|31553.6|31462.6|31554.4|31463.4|31548.3|31457.3|25
1653979030000|2022-05-31 06:37:10|31554.1|31463.1|31553.9|31462.9|31555.2|31464.2|31551.8|31460.8|28
1653979040000|2022-05-31 06:37:20|31554.4|31463.4|31553.8|31462.8|31554.5|31463.5|31551.1|31460.1|21
1653979050000|2022-05-31 06:37:30|31553.5|31462.5|31547.6|31456.6|31553.5|31462.5|31547.6|31456.6|16
1653979060000|2022-05-31 06:37:40|31548.1|31457.1|31547.7|31456.7|31548.7|31457.7|31544.5|31453.5|22
1653979070000|2022-05-31 06:37:50|31547.2|31456.2|31543|31452|31548.5|31457.5|31538.7|31447.7|31
1653979080000|2022-05-31 06:38:00|31543.6|31452.6|31542.3|31451.3|31547|31456|31542|31451|36
1653979090000|2022-05-31 06:38:10|31542.1|31451.1|31534|31443|31542.6|31451.6|31534|31443|25
1653979100000|2022-05-31 06:38:20|31534.4|31443.4|31524.5|31433.5|31536.1|31445.1|31520.4|31429.4|35
1653979110000|2022-05-31 06:38:30|31524|31433|31516.7|31425.7|31529.7|31438.7|31510.7|31419.7|35
1653979120000|2022-05-31 06:38:40|31515.1|31424.1|31516.4|31425.4|31520.4|31429.4|31515.1|31424.1|28
1653979130000|2022-05-31 06:38:50|31516.6|31425.6|31515.2|31424.2|31516.6|31425.6|31513.5|31422.5|21
1653979140000|2022-05-31 06:39:00|31514.5|31423.5|31513.1|31422.1|31520.6|31429.6|31513.1|31422.1|30
1653979150000|2022-05-31 06:39:10|31513.3|31422.3|31506.4|31415.4|31518.2|31427.2|31506.4|31415.4|30
1653979160000|2022-05-31 06:39:20|31507.2|31416.2|31505.9|31414.9|31507.4|31416.4|31505.3|31414.3|15
1653979170000|2022-05-31 06:39:30|31505.6|31414.6|31500.1|31409.1|31506.9|31415.9|31499.5|31408.5|15
1653979180000|2022-05-31 06:39:40|31500.8|31409.8|31497.9|31406.9|31500.8|31409.8|31496.1|31405.1|21
1653979190000|2022-05-31 06:39:50|31496|31405|31504.1|31413.1|31507.8|31416.8|31494.3|31403.3|33
1653979200000|2022-05-31 06:40:00|31499.7|31408.7|31499.6|31408.6|31501.8|31410.8|31495.5|31404.5|29
1653979210000|2022-05-31 06:40:10|31497.6|31406.6|31501.3|31410.3|31512.5|31421.5|31497|31406|36
1653979220000|2022-05-31 06:40:20|31501|31410|31506.9|31415.9|31506.9|31415.9|31498.8|31407.8|28
1653979230000|2022-05-31 06:40:30|31508.5|31417.5|31509.7|31418.7|31519.4|31428.4|31502.7|31411.7|34
1653979240000|2022-05-31 06:40:40|31508.5|31417.5|31506.8|31415.8|31508.9|31417.9|31505.6|31414.6|29
1653979250000|2022-05-31 06:40:50|31507.5|31416.5|31511.2|31420.2|31511.6|31420.6|31502.7|31411.7|32
1653979260000|2022-05-31 06:41:00|31512.2|31421.2|31520.3|31429.3|31522.4|31431.4|31511.3|31420.3|29
1653979270000|2022-05-31 06:41:10|31520.4|31429.4|31504.1|31413.1|31521.1|31430.1|31504.1|31413.1|25
1653979280000|2022-05-31 06:41:20|31503.8|31412.8|31512.4|31421.4|31513.3|31422.3|31503.3|31412.3|35
1653979290000|2022-05-31 06:41:30|31512.2|31421.2|31511.4|31420.4|31516.4|31425.4|31511.3|31420.3|35
1653979300000|2022-05-31 06:41:40|31513.1|31422.1|31515.1|31424.1|31519.5|31428.5|31512.3|31421.3|25
1653979310000|2022-05-31 06:41:50|31516.6|31425.6|31515.7|31424.7|31517.5|31426.5|31509.1|31418.1|31
1653979320000|2022-05-31 06:42:00|31517.6|31426.6|31529.9|31438.9|31529.9|31438.9|31514.9|31423.9|29
1653979330000|2022-05-31 06:42:10|31525.9|31434.9|31534.5|31443.5|31535.6|31444.6|31525.9|31434.9|19
1653979340000|2022-05-31 06:42:20|31535.2|31444.2|31536.4|31445.4|31536.6|31445.6|31532|31441|16
1653979350000|2022-05-31 06:42:30|31537.2|31446.2|31534|31443|31540.6|31449.6|31534|31443|14
1653979360000|2022-05-31 06:42:40|31534.1|31443.1|31563|31472|31563|31472|31528.9|31437.9|17
1653979370000|2022-05-31 06:42:50|31562.7|31471.7|31586|31495|31586|31495|31562.7|31471.7|34
1653979380000|2022-05-31 06:43:00|31585.5|31494.5|31557.1|31466.1|31586.3|31495.3|31555.7|31464.7|33
1653979390000|2022-05-31 06:43:10|31561.3|31470.3|31588.1|31497.1|31591.7|31500.7|31558.5|31467.5|32
1653979400000|2022-05-31 06:43:20|31587.8|31496.8|31589.4|31498.4|31593.8|31502.8|31586.4|31495.4|30
1653979410000|2022-05-31 06:43:30|31590.1|31499.1|31599.8|31508.8|31603.7|31512.7|31589.1|31498.1|31
1653979420000|2022-05-31 06:43:40|31600.6|31509.6|31589.6|31498.6|31603.9|31512.9|31588.8|31497.8|25
1653979430000|2022-05-31 06:43:50|31590.7|31499.7|31593.3|31502.3|31594.3|31503.3|31587.2|31496.2|31
1653979440000|2022-05-31 06:44:00|31593.1|31502.1|31594.8|31503.8|31595.1|31504.1|31592.8|31501.8|19
1653979450000|2022-05-31 06:44:10|31594.5|31503.5|31582.2|31491.2|31594.9|31503.9|31582.2|31491.2|33
1653979460000|2022-05-31 06:44:20|31583.3|31492.3|31588.7|31497.7|31590.4|31499.4|31583.3|31492.3|30
1653979470000|2022-05-31 06:44:30|31591.5|31500.5|31592.7|31501.7|31592.9|31501.9|31590.5|31499.5|30
1653979480000|2022-05-31 06:44:40|31594.5|31503.5|31585.5|31494.5|31594.5|31503.5|31583.1|31492.1|29
1653979490000|2022-05-31 06:44:50|31583.6|31492.6|31584.4|31493.4|31588.4|31497.4|31581.5|31490.5|30
1653979500000|2022-05-31 06:45:00|31584.6|31493.6|31586.5|31495.5|31592.7|31501.7|31581.8|31490.8|35
1653979510000|2022-05-31 06:45:10|31584.8|31493.8|31590|31499|31591.1|31500.1|31584.7|31493.7|32
1653979520000|2022-05-31 06:45:20|31589.7|31498.7|31598.1|31507.1|31601.4|31510.4|31589.7|31498.7|26
1653979530000|2022-05-31 06:45:30|31597.8|31506.8|31590.2|31499.2|31597.8|31506.8|31589.1|31498.1|28
1653979540000|2022-05-31 06:45:40|31591|31500|31591.7|31500.7|31591.7|31500.7|31589.4|31498.4|24
1653979550000|2022-05-31 06:45:50|31591.9|31500.9|31592.4|31501.4|31592.7|31501.7|31589.8|31498.8|17
1653979560000|2022-05-31 06:46:00|31592.3|31501.3|31591.9|31500.9|31593.4|31502.4|31590.8|31499.8|18
1653979570000|2022-05-31 06:46:10|31592|31501|31593|31502|31593.4|31502.4|31590.5|31499.5|19
1653979580000|2022-05-31 06:46:20|31593.1|31502.1|31584.3|31493.3|31593.7|31502.7|31583.3|31492.3|25
1653979590000|2022-05-31 06:46:30|31585|31494|31586.9|31495.9|31587.4|31496.4|31583.5|31492.5|23
1653979600000|2022-05-31 06:46:40|31586.2|31495.2|31584.4|31493.4|31586.2|31495.2|31583.4|31492.4|24
1653979610000|2022-05-31 06:46:50|31584.6|31493.6|31582.1|31491.1|31586.8|31495.8|31580.5|31489.5|29
1653979620000|2022-05-31 06:47:00|31582.8|31491.8|31582.6|31491.6|31587.6|31496.6|31580.9|31489.9|26
1653979630000|2022-05-31 06:47:10|31583.6|31492.6|31579.1|31488.1|31584.2|31493.2|31578.4|31487.4|26
1653979640000|2022-05-31 06:47:20|31576.5|31485.5|31584.6|31493.6|31584.6|31493.6|31576.5|31485.5|27
1653979650000|2022-05-31 06:47:30|31584.8|31493.8|31580|31489|31584.8|31493.8|31577.9|31486.9|25
1653979660000|2022-05-31 06:47:40|31580.6|31489.6|31581.1|31490.1|31583.3|31492.3|31579.8|31488.8|17
1653979670000|2022-05-31 06:47:50|31580.4|31489.4|31583.9|31492.9|31589.6|31498.6|31580.4|31489.4|23
1653979680000|2022-05-31 06:48:00|31584.2|31493.2|31592.5|31501.5|31594|31503|31582|31491|20
1653979690000|2022-05-31 06:48:10|31593.7|31502.7|31590.3|31499.3|31594.8|31503.8|31585.3|31494.3|21
1653979700000|2022-05-31 06:48:20|31585|31494|31584.4|31493.4|31590.3|31499.3|31583.3|31492.3|26
1653979710000|2022-05-31 06:48:30|31585.1|31494.1|31538.9|31447.9|31588|31497|31538.9|31447.9|35
1653979720000|2022-05-31 06:48:40|31539|31448|31543.5|31452.5|31543.5|31452.5|31535.7|31444.7|36
1653979730000|2022-05-31 06:48:50|31542|31451|31536.7|31445.7|31542|31451|31534.2|31443.2|30
1653979740000|2022-05-31 06:49:00|31536.8|31445.8|31539.4|31448.4|31541.5|31450.5|31534.5|31443.5|33
1653979750000|2022-05-31 06:49:10|31539.6|31448.6|31541.5|31450.5|31544.7|31453.7|31537.9|31446.9|28
1653979760000|2022-05-31 06:49:20|31541.7|31450.7|31529.7|31438.7|31542.2|31451.2|31529.2|31438.2|31
1653979770000|2022-05-31 06:49:30|31530.8|31439.8|31513.9|31422.9|31530.9|31439.9|31512.7|31421.7|31
1653979780000|2022-05-31 06:49:40|31512.8|31421.8|31487.8|31396.8|31514.2|31423.2|31487.2|31396.2|33
1653979790000|2022-05-31 06:49:50|31492|31401|31496.6|31405.6|31496.9|31405.9|31485.1|31394.1|32
1653979800000|2022-05-31 06:50:00|31497.6|31406.6|31476.2|31385.2|31498.4|31407.4|31475.6|31384.6|32
1653979810000|2022-05-31 06:50:10|31474.1|31383.1|31474.6|31383.6|31476.2|31385.2|31466.2|31375.2|38
1653979820000|2022-05-31 06:50:20|31475|31384|31470|31379|31476.3|31385.3|31465.8|31374.8|37
1653979830000|2022-05-31 06:50:30|31468.6|31377.6|31479.8|31388.8|31483.4|31392.4|31467.3|31376.3|32
1653979840000|2022-05-31 06:50:40|31483.4|31392.4|31477.6|31386.6|31485.1|31394.1|31477.6|31386.6|19
1653979850000|2022-05-31 06:50:50|31477.9|31386.9|31478.9|31387.9|31484.7|31393.7|31477.6|31386.6|29
1653979860000|2022-05-31 06:51:00|31480.1|31389.1|31500.6|31409.6|31500.6|31409.6|31477.6|31386.6|35
1653979870000|2022-05-31 06:51:10|31494.5|31403.5|31514.4|31423.4|31522.2|31431.2|31492.4|31401.4|35
1653979880000|2022-05-31 06:51:20|31512.6|31421.6|31521.1|31430.1|31531.7|31440.7|31512.6|31421.6|35
1653979890000|2022-05-31 06:51:30|31512.6|31421.6|31519.4|31428.4|31520.7|31429.7|31512.6|31421.6|26
1653979900000|2022-05-31 06:51:40|31519.3|31428.3|31518.6|31427.6|31519.5|31428.5|31517.4|31426.4|15
1653979910000|2022-05-31 06:51:50|31518.9|31427.9|31505.9|31414.9|31518.9|31427.9|31501.7|31410.7|31
1653979920000|2022-05-31 06:52:00|31507.3|31416.3|31501.3|31410.3|31507.3|31416.3|31499.5|31408.5|29
1653979930000|2022-05-31 06:52:10|31500.8|31409.8|31502.7|31411.7|31504.9|31413.9|31499.8|31408.8|29
1653979940000|2022-05-31 06:52:20|31502.4|31411.4|31505.8|31414.8|31507.4|31416.4|31502.4|31411.4|32
1653979950000|2022-05-31 06:52:30|31506.9|31415.9|31512.6|31421.6|31512.8|31421.8|31506.6|31415.6|27
1653979960000|2022-05-31 06:52:40|31510.6|31419.6|31511.5|31420.5|31512.8|31421.8|31510.6|31419.6|26
1653979970000|2022-05-31 06:52:50|31507.6|31416.6|31505|31414|31507.6|31416.6|31500.9|31409.9|32
1653979980000|2022-05-31 06:53:00|31505.2|31414.2|31502.3|31411.3|31505.4|31414.4|31499.2|31408.2|37
1653979990000|2022-05-31 06:53:10|31502.2|31411.2|31490.4|31399.4|31502.4|31411.4|31489.3|31398.3|32
1653980000000|2022-05-31 06:53:20|31493.7|31402.7|31481|31390|31500.3|31409.3|31481|31390|20
1653980010000|2022-05-31 06:53:30|31482.2|31391.2|31495.8|31404.8|31495.9|31404.9|31482.2|31391.2|25
1653980020000|2022-05-31 06:53:40|31496.2|31405.2|31504.3|31413.3|31504.3|31413.3|31495.2|31404.2|32
1653980030000|2022-05-31 06:53:50|31504.1|31413.1|31508|31417|31509.7|31418.7|31501.9|31410.9|24
1653980040000|2022-05-31 06:54:00|31508.2|31417.2|31499.8|31408.8|31510.9|31419.9|31499.2|31408.2|22
1653980050000|2022-05-31 06:54:10|31501|31410|31501.1|31410.1|31505.2|31414.2|31499.2|31408.2|26
1653980060000|2022-05-31 06:54:20|31500.7|31409.7|31501.9|31410.9|31503.3|31412.3|31498.7|31407.7|26
1653980070000|2022-05-31 06:54:30|31502.2|31411.2|31502.4|31411.4|31503.3|31412.3|31498.3|31407.3|29
1653980080000|2022-05-31 06:54:40|31500.1|31409.1|31498.1|31407.1|31503|31412|31496.5|31405.5|29
1653980090000|2022-05-31 06:54:50|31493.7|31402.7|31482.8|31391.8|31499.8|31408.8|31481|31390|27
1653980100000|2022-05-31 06:55:00|31482.5|31391.5|31490.4|31399.4|31490.4|31399.4|31482.1|31391.1|30
1653980110000|2022-05-31 06:55:10|31490.5|31399.5|31505.7|31414.7|31505.7|31414.7|31490.5|31399.5|32
1653980120000|2022-05-31 06:55:20|31503.6|31412.6|31491.3|31400.3|31505.7|31414.7|31489.1|31398.1|27
1653980130000|2022-05-31 06:55:30|31491.6|31400.6|31492.3|31401.3|31494.3|31403.3|31491.6|31400.6|28
1653980140000|2022-05-31 06:55:40|31491.9|31400.9|31488.6|31397.6|31493|31402|31488.4|31397.4|26
1653980150000|2022-05-31 06:55:50|31490|31399|31490.6|31399.6|31490.7|31399.7|31489.3|31398.3|20
1653980160000|2022-05-31 06:56:00|31490.7|31399.7|31494|31403|31495.4|31404.4|31488.5|31397.5|29
1653980170000|2022-05-31 06:56:10|31495.3|31404.3|31489.1|31398.1|31495.3|31404.3|31486.6|31395.6|35
1653980180000|2022-05-31 06:56:20|31489.2|31398.2|31490.2|31399.2|31490.9|31399.9|31487.6|31396.6|28
1653980190000|2022-05-31 06:56:30|31490|31399|31492.5|31401.5|31496.2|31405.2|31487.7|31396.7|29
1653980200000|2022-05-31 06:56:40|31494.1|31403.1|31488.6|31397.6|31496.8|31405.8|31487.2|31396.2|21
1653980210000|2022-05-31 06:56:50|31488.7|31397.7|31484.4|31393.4|31490|31399|31483.7|31392.7|31
1653980220000|2022-05-31 06:57:00|31484.8|31393.8|31492.7|31401.7|31492.7|31401.7|31484.1|31393.1|23
1653980230000|2022-05-31 06:57:10|31494.1|31403.1|31501.4|31410.4|31506.8|31415.8|31493.8|31402.8|28
1653980240000|2022-05-31 06:57:20|31501.9|31410.9|31507.6|31416.6|31507.6|31416.6|31494|31403|27
1653980250000|2022-05-31 06:57:30|31503.6|31412.6|31503.4|31412.4|31504.4|31413.4|31501.8|31410.8|21
1653980260000|2022-05-31 06:57:40|31502.7|31411.7|31502.9|31411.9|31504.2|31413.2|31499.7|31408.7|28
1653980270000|2022-05-31 06:57:50|31503.4|31412.4|31503.3|31412.3|31504|31413|31501.6|31410.6|32
1653980280000|2022-05-31 06:58:00|31503.1|31412.1|31518.2|31427.2|31518.2|31427.2|31502.6|31411.6|33
1653980290000|2022-05-31 06:58:10|31517.1|31426.1|31512.4|31421.4|31518.2|31427.2|31511.1|31420.1|26
1653980300000|2022-05-31 06:58:20|31511.3|31420.3|31516.7|31425.7|31516.7|31425.7|31511.3|31420.3|28
1653980310000|2022-05-31 06:58:30|31516.8|31425.8|31517.1|31426.1|31519.6|31428.6|31515.9|31424.9|28
1653980320000|2022-05-31 06:58:40|31517.3|31426.3|31539|31448|31539|31448|31516.3|31425.3|32
1653980330000|2022-05-31 06:58:50|31538.4|31447.4|31533.6|31442.6|31538.4|31447.4|31532.1|31441.1|30
1653980340000|2022-05-31 06:59:00|31532.2|31441.2|31518.9|31427.9|31532.2|31441.2|31515.5|31424.5|36
1653980350000|2022-05-31 06:59:10|31519|31428|31518.4|31427.4|31519.6|31428.6|31517.5|31426.5|26
1653980360000|2022-05-31 06:59:20|31518.2|31427.2|31516.6|31425.6|31519|31428|31515.6|31424.6|23
1653980370000|2022-05-31 06:59:30|31516.7|31425.7|31516.5|31425.5|31519.2|31428.2|31516.3|31425.3|21
1653980380000|2022-05-31 06:59:40|31516.6|31425.6|31513.4|31422.4|31519.5|31428.5|31513.4|31422.4|25
1653980390000|2022-05-31 06:59:50|31513.7|31422.7|31521.3|31430.3|31521.3|31430.3|31512.4|31421.4|29
1653980400000|2022-05-31 07:00:00|31522|31431|31513.2|31422.2|31529.3|31438.3|31513.2|31422.2|38
1653980410000|2022-05-31 07:00:10|31513.6|31422.6|31514.5|31423.5|31514.8|31423.8|31509.5|31418.5|29
1653980420000|2022-05-31 07:00:20|31515.9|31424.9|31531.3|31440.3|31532.8|31441.8|31515.9|31424.9|31
1653980430000|2022-05-31 07:00:30|31531.5|31440.5|31536.7|31445.7|31542.8|31451.8|31531.5|31440.5|35
1653980440000|2022-05-31 07:00:40|31536.1|31445.1|31533.6|31442.6|31537.1|31446.1|31527|31436|34
1653980450000|2022-05-31 07:00:50|31533.9|31442.9|31532.8|31441.8|31534.7|31443.7|31532.2|31441.2|17
1653980460000|2022-05-31 07:01:00|31532.5|31441.5|31535.6|31444.6|31535.7|31444.7|31528|31437|28
1653980470000|2022-05-31 07:01:10|31536.9|31445.9|31540.1|31449.1|31544.1|31453.1|31535.7|31444.7|29
1653980480000|2022-05-31 07:01:20|31541.4|31450.4|31547.1|31456.1|31552.5|31461.5|31539.8|31448.8|30
1653980490000|2022-05-31 07:01:30|31547.9|31456.9|31551|31460|31562.3|31471.3|31546.9|31455.9|33
1653980500000|2022-05-31 07:01:40|31551.6|31460.6|31542.1|31451.1|31551.6|31460.6|31541.3|31450.3|37
1653980510000|2022-05-31 07:01:50|31538.7|31447.7|31538.9|31447.9|31539.9|31448.9|31535.5|31444.5|30
1653980520000|2022-05-31 07:02:00|31538|31447|31541.4|31450.4|31542.2|31451.2|31534.6|31443.6|31
1653980530000|2022-05-31 07:02:10|31541.1|31450.1|31546.5|31455.5|31549|31458|31539.9|31448.9|27
1653980540000|2022-05-31 07:02:20|31545.9|31454.9|31550.9|31459.9|31550.9|31459.9|31542.2|31451.2|26
1653980550000|2022-05-31 07:02:30|31550.7|31459.7|31558.3|31467.3|31559.3|31468.3|31550.7|31459.7|31
1653980560000|2022-05-31 07:02:40|31558.2|31467.2|31558.6|31467.6|31559|31468|31557.6|31466.6|13
1653980570000|2022-05-31 07:02:50|31558.8|31467.8|31557.2|31466.2|31558.9|31467.9|31556.3|31465.3|22
1653980580000|2022-05-31 07:03:00|31556.5|31465.5|31552.3|31461.3|31556.5|31465.5|31546|31455|25
1653980590000|2022-05-31 07:03:10|31552.7|31461.7|31550.9|31459.9|31555.2|31464.2|31549.8|31458.8|26
1653980600000|2022-05-31 07:03:20|31550.1|31459.1|31557.9|31466.9|31559.2|31468.2|31550.1|31459.1|32
1653980610000|2022-05-31 07:03:30|31558.8|31467.8|31559|31468|31564.2|31473.2|31554.7|31463.7|27
1653980620000|2022-05-31 07:03:40|31560.5|31469.5|31575.9|31484.9|31581.8|31490.8|31557.1|31466.1|31
1653980630000|2022-05-31 07:03:50|31576.1|31485.1|31564.8|31473.8|31576.4|31485.4|31563.5|31472.5|31
1653980640000|2022-05-31 07:04:00|31563.7|31472.7|31571.2|31480.2|31573.2|31482.2|31562|31471|31
1653980650000|2022-05-31 07:04:10|31572.6|31481.6|31558|31467|31572.6|31481.6|31558|31467|38
1653980660000|2022-05-31 07:04:20|31559.3|31468.3|31561.8|31470.8|31566.5|31475.5|31559.3|31468.3|31
1653980670000|2022-05-31 07:04:30|31562.1|31471.1|31573.4|31482.4|31576.5|31485.5|31562|31471|30
1653980680000|2022-05-31 07:04:40|31576|31485|31573.9|31482.9|31581.1|31490.1|31567|31476|34
1653980690000|2022-05-31 07:04:50|31576.3|31485.3|31570.4|31479.4|31583.5|31492.5|31569|31478|35
1653980700000|2022-05-31 07:05:00|31570.6|31479.6|31577.6|31486.6|31584.4|31493.4|31570.6|31479.6|34
1653980710000|2022-05-31 07:05:10|31575.6|31484.6|31565.9|31474.9|31576|31485|31565.8|31474.8|35
1653980720000|2022-05-31 07:05:20|31564.5|31473.5|31565|31474|31566.8|31475.8|31563.4|31472.4|31
1653980730000|2022-05-31 07:05:30|31566|31475|31572.7|31481.7|31579.8|31488.8|31562.7|31471.7|37
1653980740000|2022-05-31 07:05:40|31572.6|31481.6|31569.6|31478.6|31575.6|31484.6|31569.6|31478.6|35
1653980750000|2022-05-31 07:05:50|31569.7|31478.7|31571.9|31480.9|31573.2|31482.2|31567.8|31476.8|30
1653980760000|2022-05-31 07:06:00|31571.5|31480.5|31573.2|31482.2|31573.9|31482.9|31566.3|31475.3|32
1653980770000|2022-05-31 07:06:10|31571.7|31480.7|31569.2|31478.2|31573.5|31482.5|31568.6|31477.6|30
1653980780000|2022-05-31 07:06:20|31569.3|31478.3|31565.5|31474.5|31569.8|31478.8|31559.4|31468.4|32
1653980790000|2022-05-31 07:06:30|31564.3|31473.3|31563|31472|31565.9|31474.9|31560.5|31469.5|34
1653980800000|2022-05-31 07:06:40|31563.2|31472.2|31569.2|31478.2|31570.1|31479.1|31561.2|31470.2|33
1653980810000|2022-05-31 07:06:50|31568.1|31477.1|31561.7|31470.7|31568.2|31477.2|31558.5|31467.5|32
1653980820000|2022-05-31 07:07:00|31561.5|31470.5|31556.6|31465.6|31562.3|31471.3|31555.8|31464.8|30
1653980830000|2022-05-31 07:07:10|31556.7|31465.7|31559.8|31468.8|31561.9|31470.9|31550.8|31459.8|34
1653980840000|2022-05-31 07:07:20|31557.5|31466.5|31558|31467|31558.6|31467.6|31552.5|31461.5|35
1653980850000|2022-05-31 07:07:30|31558.1|31467.1|31560.3|31469.3|31563.1|31472.1|31556.8|31465.8|30
1653980860000|2022-05-31 07:07:40|31556|31465|31561.8|31470.8|31561.8|31470.8|31555.7|31464.7|29
1653980870000|2022-05-31 07:07:50|31562|31471|31562.5|31471.5|31564.7|31473.7|31560.5|31469.5|25
1653980880000|2022-05-31 07:08:00|31562.6|31471.6|31566.3|31475.3|31567.8|31476.8|31559.9|31468.9|29
1653980890000|2022-05-31 07:08:10|31565.8|31474.8|31564.7|31473.7|31567.2|31476.2|31562.9|31471.9|33
1653980900000|2022-05-31 07:08:20|31564.2|31473.2|31562.8|31471.8|31565.3|31474.3|31561.9|31470.9|24
1653980910000|2022-05-31 07:08:30|31563.9|31472.9|31565.5|31474.5|31565.5|31474.5|31562.8|31471.8|14
1653980920000|2022-05-31 07:08:40|31565.9|31474.9|31564|31473|31566.1|31475.1|31562.3|31471.3|25
1653980930000|2022-05-31 07:08:50|31564.1|31473.1|31563.8|31472.8|31564.7|31473.7|31560.8|31469.8|20
1653980940000|2022-05-31 07:09:00|31563.4|31472.4|31556.6|31465.6|31564.7|31473.7|31556.5|31465.5|24
1653980950000|2022-05-31 07:09:10|31556.5|31465.5|31557.3|31466.3|31558.3|31467.3|31554.8|31463.8|27
1653980960000|2022-05-31 07:09:20|31556.3|31465.3|31554.9|31463.9|31557.3|31466.3|31551.8|31460.8|14
1653980970000|2022-05-31 07:09:30|31554.1|31463.1|31551.2|31460.2|31554.1|31463.1|31550.9|31459.9|16
1653980980000|2022-05-31 07:09:40|31550.6|31459.6|31552.9|31461.9|31553.2|31462.2|31550|31459|29
1653980990000|2022-05-31 07:09:50|31553.2|31462.2|31566.2|31475.2|31566.2|31475.2|31551.5|31460.5|33
1653981000000|2022-05-31 07:10:00|31566.4|31475.4|31561.3|31470.3|31566.6|31475.6|31561.3|31470.3|29
1653981010000|2022-05-31 07:10:10|31561.8|31470.8|31560.1|31469.1|31563.5|31472.5|31559|31468|29
1653981020000|2022-05-31 07:10:20|31560.2|31469.2|31562.7|31471.7|31563.4|31472.4|31556.3|31465.3|28
1653981030000|2022-05-31 07:10:30|31563.1|31472.1|31560.8|31469.8|31564.8|31473.8|31560.4|31469.4|27
1653981040000|2022-05-31 07:10:40|31560.4|31469.4|31561.6|31470.6|31562.2|31471.2|31560.4|31469.4|20
1653981050000|2022-05-31 07:10:50|31561.7|31470.7|31561.1|31470.1|31561.9|31470.9|31560.6|31469.6|15
1653981060000|2022-05-31 07:11:00|31560.5|31469.5|31570.6|31479.6|31570.6|31479.6|31557.5|31466.5|32
1653981070000|2022-05-31 07:11:10|31574.8|31483.8|31569.8|31478.8|31574.8|31483.8|31568.2|31477.2|32
1653981080000|2022-05-31 07:11:20|31569.7|31478.7|31569.1|31478.1|31570.3|31479.3|31566.2|31475.2|33
1653981090000|2022-05-31 07:11:30|31568|31477|31564.8|31473.8|31568.9|31477.9|31564.4|31473.4|30
1653981100000|2022-05-31 07:11:40|31565|31474|31563.1|31472.1|31565.2|31474.2|31563.1|31472.1|14
1653981110000|2022-05-31 07:11:50|31562.9|31471.9|31561.7|31470.7|31564.1|31473.1|31561.7|31470.7|17
1653981120000|2022-05-31 07:12:00|31560.9|31469.9|31563.7|31472.7|31563.8|31472.8|31560.9|31469.9|7
1653981130000|2022-05-31 07:12:10|31563.5|31472.5|31565.7|31474.7|31572.9|31481.9|31563.5|31472.5|15
1653981140000|2022-05-31 07:12:20|31567.3|31476.3|31568.5|31477.5|31568.6|31477.6|31567.2|31476.2|12
1653981150000|2022-05-31 07:12:30|31567.7|31476.7|31557.5|31466.5|31567.7|31476.7|31557.5|31466.5|29
1653981160000|2022-05-31 07:12:40|31558.7|31467.7|31556.9|31465.9|31559.9|31468.9|31555.9|31464.9|26
1653981170000|2022-05-31 07:12:50|31557.2|31466.2|31560.7|31469.7|31560.7|31469.7|31554.2|31463.2|33
1653981180000|2022-05-31 07:13:00|31560.5|31469.5|31555.2|31464.2|31560.6|31469.6|31553.4|31462.4|27
1653981190000|2022-05-31 07:13:10|31555.5|31464.5|31558.3|31467.3|31560.1|31469.1|31555.5|31464.5|30
1653981200000|2022-05-31 07:13:20|31556.9|31465.9|31557.1|31466.1|31559.5|31468.5|31555.4|31464.4|32
1653981210000|2022-05-31 07:13:30|31556.6|31465.6|31557.1|31466.1|31557.2|31466.2|31554.1|31463.1|28
1653981220000|2022-05-31 07:13:40|31559.9|31468.9|31548.6|31457.6|31559.9|31468.9|31548.6|31457.6|28
1653981230000|2022-05-31 07:13:50|31549.7|31458.7|31549.8|31458.8|31550|31459|31548.3|31457.3|18
1653981240000|2022-05-31 07:14:00|31548.1|31457.1|31549|31458|31551.6|31460.6|31548.1|31457.1|21
1653981250000|2022-05-31 07:14:10|31551.6|31460.6|31563.7|31472.7|31563.7|31472.7|31549.3|31458.3|30
1653981260000|2022-05-31 07:14:20|31568|31477|31571.9|31480.9|31575.7|31484.7|31565.3|31474.3|31
1653981270000|2022-05-31 07:14:30|31571.2|31480.2|31567.4|31476.4|31574.9|31483.9|31564.6|31473.6|32
1653981280000|2022-05-31 07:14:40|31567.7|31476.7|31562.7|31471.7|31568.3|31477.3|31562.5|31471.5|32
1653981290000|2022-05-31 07:14:50|31563|31472|31566.9|31475.9|31567.1|31476.1|31562.2|31471.2|33
1653981300000|2022-05-31 07:15:00|31566.8|31475.8|31559.4|31468.4|31567.6|31476.6|31558.8|31467.8|20
1653981310000|2022-05-31 07:15:10|31559|31468|31563.6|31472.6|31563.9|31472.9|31559|31468|34
1653981320000|2022-05-31 07:15:20|31563.1|31472.1|31563.6|31472.6|31565.3|31474.3|31563.1|31472.1|25
1653981330000|2022-05-31 07:15:30|31561.6|31470.6|31562|31471|31563.2|31472.2|31560.6|31469.6|26
1653981340000|2022-05-31 07:15:40|31562.2|31471.2|31558.8|31467.8|31562.4|31471.4|31554.6|31463.6|27
1653981350000|2022-05-31 07:15:50|31558.9|31467.9|31559.5|31468.5|31560.9|31469.9|31554.5|31463.5|29
1653981360000|2022-05-31 07:16:00|31556.1|31465.1|31559.7|31468.7|31560.2|31469.2|31550.8|31459.8|34
1653981370000|2022-05-31 07:16:10|31559.1|31468.1|31550.1|31459.1|31559.7|31468.7|31550.1|31459.1|13
1653981380000|2022-05-31 07:16:20|31549.3|31458.3|31552.1|31461.1|31553.3|31462.3|31549.3|31458.3|24
1653981390000|2022-05-31 07:16:30|31552.3|31461.3|31551.1|31460.1|31552.3|31461.3|31550.5|31459.5|29
1653981400000|2022-05-31 07:16:40|31551.8|31460.8|31549.6|31458.6|31551.8|31460.8|31548.5|31457.5|21
1653981410000|2022-05-31 07:16:50|31550.6|31459.6|31546|31455|31550.6|31459.6|31546|31455|24
1653981420000|2022-05-31 07:17:00|31545.7|31454.7|31540.2|31449.2|31546.1|31455.1|31537.9|31446.9|31
1653981430000|2022-05-31 07:17:10|31539.5|31448.5|31538.1|31447.1|31540.6|31449.6|31538.1|31447.1|22
1653981440000|2022-05-31 07:17:20|31535.5|31444.5|31543|31452|31543|31452|31535.5|31444.5|19
1653981450000|2022-05-31 07:17:30|31542.8|31451.8|31548.8|31457.8|31548.8|31457.8|31542.8|31451.8|20
1653981460000|2022-05-31 07:17:40|31548.1|31457.1|31548.6|31457.6|31548.6|31457.6|31548.1|31457.1|13
1653981470000|2022-05-31 07:17:50|31548.5|31457.5|31547.3|31456.3|31548.6|31457.6|31546.3|31455.3|15
1653981480000|2022-05-31 07:18:00|31546.8|31455.8|31545.6|31454.6|31547.3|31456.3|31545.2|31454.2|17
1653981490000|2022-05-31 07:18:10|31545.7|31454.7|31540.5|31449.5|31545.7|31454.7|31538.8|31447.8|17
1653981500000|2022-05-31 07:18:20|31544.9|31453.9|31536.6|31445.6|31546.9|31455.9|31534.1|31443.1|11
1653981510000|2022-05-31 07:18:30|31530.7|31439.7|31534|31443|31536.6|31445.6|31530.7|31439.7|27
1653981520000|2022-05-31 07:18:40|31532.7|31441.7|31540.1|31449.1|31540.6|31449.6|31532.6|31441.6|16
1653981530000|2022-05-31 07:18:50|31540.6|31449.6|31533.6|31442.6|31540.6|31449.6|31533.6|31442.6|18
1653981540000|2022-05-31 07:19:00|31534.3|31443.3|31547.5|31456.5|31547.6|31456.6|31533.4|31442.4|31
1653981550000|2022-05-31 07:19:10|31547.7|31456.7|31552.8|31461.8|31552.8|31461.8|31546.3|31455.3|24
1653981560000|2022-05-31 07:19:20|31552.9|31461.9|31547.4|31456.4|31561.9|31470.9|31546.4|31455.4|30
1653981570000|2022-05-31 07:19:30|31546.5|31455.5|31548.8|31457.8|31550.3|31459.3|31546.4|31455.4|29
1653981580000|2022-05-31 07:19:40|31548.7|31457.7|31545.9|31454.9|31550.4|31459.4|31544.7|31453.7|24
1653981590000|2022-05-31 07:19:50|31546|31455|31545.2|31454.2|31546.7|31455.7|31545.2|31454.2|19
1653981600000|2022-05-31 07:20:00|31546.4|31455.4|31544.4|31453.4|31546.4|31455.4|31541.8|31450.8|23
1653981610000|2022-05-31 07:20:10|31544|31453|31545.8|31454.8|31547.8|31456.8|31544|31453|21
1653981620000|2022-05-31 07:20:20|31545.1|31454.1|31544.7|31453.7|31547.8|31456.8|31544.5|31453.5|27
1653981630000|2022-05-31 07:20:30|31543.8|31452.8|31545.8|31454.8|31548.6|31457.6|31543.8|31452.8|27
1653981640000|2022-05-31 07:20:40|31546.7|31455.7|31548.3|31457.3|31549|31458|31545.3|31454.3|27
1653981650000|2022-05-31 07:20:50|31547.8|31456.8|31549.9|31458.9|31551.1|31460.1|31546.1|31455.1|30
1653981660000|2022-05-31 07:21:00|31551.1|31460.1|31578.9|31487.9|31578.9|31487.9|31549.5|31458.5|32
1653981670000|2022-05-31 07:21:10|31578.7|31487.7|31574.9|31483.9|31579.2|31488.2|31570.4|31479.4|24
1653981680000|2022-05-31 07:21:20|31573.4|31482.4|31576.1|31485.1|31585.5|31494.5|31573.4|31482.4|25
1653981690000|2022-05-31 07:21:30|31577.5|31486.5|31577.3|31486.3|31585.2|31494.2|31576.1|31485.1|16
1653981700000|2022-05-31 07:21:40|31579.1|31488.1|31582.7|31491.7|31598|31507|31576.6|31485.6|32
1653981710000|2022-05-31 07:21:50|31582.1|31491.1|31582.1|31491.1|31584.5|31493.5|31582.1|31491.1|26
1653981720000|2022-05-31 07:22:00|31582.8|31491.8|31593.2|31502.2|31595.2|31504.2|31582.1|31491.1|18
1653981730000|2022-05-31 07:22:10|31593.1|31502.1|31582.5|31491.5|31593.1|31502.1|31580.4|31489.4|15
1653981740000|2022-05-31 07:22:20|31581.5|31490.5|31576.1|31485.1|31583.3|31492.3|31573.9|31482.9|27
1653981750000|2022-05-31 07:22:30|31576.2|31485.2|31575.5|31484.5|31577.2|31486.2|31575.5|31484.5|20
1653981760000|2022-05-31 07:22:40|31575.4|31484.4|31577.8|31486.8|31578.2|31487.2|31575.3|31484.3|24
1653981770000|2022-05-31 07:22:50|31577.9|31486.9|31577.2|31486.2|31578.3|31487.3|31576.8|31485.8|13
1653981780000|2022-05-31 07:23:00|31578|31487|31586.8|31495.8|31587.6|31496.6|31577|31486|29
1653981790000|2022-05-31 07:23:10|31586.5|31495.5|31576.1|31485.1|31587|31496|31574.5|31483.5|31
1653981800000|2022-05-31 07:23:20|31575.7|31484.7|31582.9|31491.9|31584.2|31493.2|31575.7|31484.7|30
1653981810000|2022-05-31 07:23:30|31582.5|31491.5|31577.3|31486.3|31582.5|31491.5|31574.7|31483.7|27
1653981820000|2022-05-31 07:23:40|31577.7|31486.7|31577.7|31486.7|31578|31487|31576.1|31485.1|20
1653981830000|2022-05-31 07:23:50|31577.4|31486.4|31568.3|31477.3|31577.7|31486.7|31568.3|31477.3|28
1653981840000|2022-05-31 07:24:00|31565.2|31474.2|31568.2|31477.2|31570.1|31479.1|31564.4|31473.4|19
1653981850000|2022-05-31 07:24:10|31570.9|31479.9|31558.8|31467.8|31570.9|31479.9|31558.8|31467.8|25
1653981860000|2022-05-31 07:24:20|31559.6|31468.6|31562.1|31471.1|31562.1|31471.1|31554.6|31463.6|27
1653981870000|2022-05-31 07:24:30|31561.7|31470.7|31559.4|31468.4|31561.7|31470.7|31559.2|31468.2|23
1653981880000|2022-05-31 07:24:40|31559.6|31468.6|31576.3|31485.3|31576.9|31485.9|31559.6|31468.6|24
1653981890000|2022-05-31 07:24:50|31576.1|31485.1|31575.7|31484.7|31579.8|31488.8|31575.5|31484.5|30
1653981900000|2022-05-31 07:25:00|31577|31486|31574.1|31483.1|31577|31486|31570.1|31479.1|29
1653981910000|2022-05-31 07:25:10|31574|31483|31567.2|31476.2|31574.4|31483.4|31566|31475|31
1653981920000|2022-05-31 07:25:20|31567.3|31476.3|31577.1|31486.1|31577.2|31486.2|31563.1|31472.1|22
1653981930000|2022-05-31 07:25:30|31577.3|31486.3|31578.9|31487.9|31582.7|31491.7|31577|31486|31
1653981940000|2022-05-31 07:25:40|31579|31488|31578.8|31487.8|31580|31489|31578.2|31487.2|34
1653981950000|2022-05-31 07:25:50|31579.7|31488.7|31581.9|31490.9|31594.2|31503.2|31578.6|31487.6|29
1653981960000|2022-05-31 07:26:00|31583|31492|31587.3|31496.3|31587.9|31496.9|31580.7|31489.7|26
1653981970000|2022-05-31 07:26:10|31589.1|31498.1|31589.1|31498.1|31599.4|31508.4|31584.9|31493.9|16
1653981980000|2022-05-31 07:26:20|31588.5|31497.5|31584.9|31493.9|31594.2|31503.2|31584.9|31493.9|28
1653981990000|2022-05-31 07:26:30|31585.3|31494.3|31587.9|31496.9|31592|31501|31584.9|31493.9|23
1653982000000|2022-05-31 07:26:40|31588.5|31497.5|31588.7|31497.7|31593.6|31502.6|31587.9|31496.9|16
1653982010000|2022-05-31 07:26:50|31592.5|31501.5|31587.9|31496.9|31594.7|31503.7|31587.9|31496.9|22
1653982020000|2022-05-31 07:27:00|31589|31498|31592.5|31501.5|31598.9|31507.9|31587.9|31496.9|25
1653982030000|2022-05-31 07:27:10|31592.6|31501.6|31593.9|31502.9|31598.6|31507.6|31590.2|31499.2|22
1653982040000|2022-05-31 07:27:20|31592.3|31501.3|31596.8|31505.8|31599|31508|31592.3|31501.3|19
1653982050000|2022-05-31 07:27:30|31598|31507|31593.3|31502.3|31598.1|31507.1|31591.6|31500.6|21
1653982060000|2022-05-31 07:27:40|31592.3|31501.3|31592|31501|31598.1|31507.1|31592|31501|18
1653982070000|2022-05-31 07:27:50|31593.2|31502.2|31596.7|31505.7|31598.1|31507.1|31592|31501|14
1653982080000|2022-05-31 07:28:00|31598|31507|31596.8|31505.8|31598.8|31507.8|31587.9|31496.9|21
1653982090000|2022-05-31 07:28:10|31597|31506|31593|31502|31598.4|31507.4|31592.5|31501.5|15
1653982100000|2022-05-31 07:28:20|31597.8|31506.8|31600.9|31509.9|31600.9|31509.9|31592.5|31501.5|16
1653982110000|2022-05-31 07:28:30|31594.4|31503.4|31598.8|31507.8|31600.9|31509.9|31594.4|31503.4|25
1653982120000|2022-05-31 07:28:40|31599|31508|31604.5|31513.5|31605.6|31514.6|31598.1|31507.1|25
1653982130000|2022-05-31 07:28:50|31604.4|31513.4|31603.9|31512.9|31607.2|31516.2|31602.9|31511.9|23
1653982140000|2022-05-31 07:29:00|31604.3|31513.3|31605.3|31514.3|31607.5|31516.5|31602.2|31511.2|31
1653982150000|2022-05-31 07:29:10|31605.5|31514.5|31604.7|31513.7|31605.5|31514.5|31603.8|31512.8|24
1653982160000|2022-05-31 07:29:20|31605.2|31514.2|31600.3|31509.3|31605.2|31514.2|31598.2|31507.2|30
1653982170000|2022-05-31 07:29:30|31599.5|31508.5|31599.9|31508.9|31602|31511|31598.1|31507.1|24
1653982180000|2022-05-31 07:29:40|31599.5|31508.5|31600.3|31509.3|31600.4|31509.4|31598.7|31507.7|22
1653982190000|2022-05-31 07:29:50|31600.5|31509.5|31600.1|31509.1|31602.6|31511.6|31600|31509|22
1653982200000|2022-05-31 07:30:00|31600.4|31509.4|31604.9|31513.9|31606.1|31515.1|31593.5|31502.5|36
1653982210000|2022-05-31 07:30:10|31606.4|31515.4|31605.6|31514.6|31608.6|31517.6|31604.9|31513.9|23
1653982220000|2022-05-31 07:30:20|31605.8|31514.8|31606.2|31515.2|31607.8|31516.8|31604.4|31513.4|28
1653982230000|2022-05-31 07:30:30|31605.5|31514.5|31597.1|31506.1|31606.2|31515.2|31594.6|31503.6|25
1653982240000|2022-05-31 07:30:40|31597.2|31506.2|31600.6|31509.6|31600.6|31509.6|31596.9|31505.9|15
1653982250000|2022-05-31 07:30:50|31600.1|31509.1|31605.3|31514.3|31607.4|31516.4|31600.1|31509.1|29
1653982260000|2022-05-31 07:31:00|31605.8|31514.8|31599.4|31508.4|31606.9|31515.9|31597.5|31506.5|28
1653982270000|2022-05-31 07:31:10|31601.5|31510.5|31599.4|31508.4|31601.5|31510.5|31595.3|31504.3|29
1653982280000|2022-05-31 07:31:20|31597|31506|31598|31507|31601|31510|31597|31506|32
1653982290000|2022-05-31 07:31:30|31597.9|31506.9|31599.2|31508.2|31601.7|31510.7|31597.9|31506.9|21
1653982300000|2022-05-31 07:31:40|31599.1|31508.1|31605.6|31514.6|31606|31515|31596|31505|32
1653982310000|2022-05-31 07:31:50|31603.9|31512.9|31601.4|31510.4|31609.1|31518.1|31601.4|31510.4|25
1653982320000|2022-05-31 07:32:00|31602.2|31511.2|31602.9|31511.9|31608.1|31517.1|31601.8|31510.8|19
1653982330000|2022-05-31 07:32:10|31601.8|31510.8|31605.7|31514.7|31612.9|31521.9|31601.8|31510.8|20
1653982340000|2022-05-31 07:32:20|31604.9|31513.9|31605.3|31514.3|31608.6|31517.6|31604.9|31513.9|19
1653982350000|2022-05-31 07:32:30|31607.5|31516.5|31607.5|31516.5|31607.5|31516.5|31604.9|31513.9|10
1653982360000|2022-05-31 07:32:40|31605.9|31514.9|31602.3|31511.3|31606.5|31515.5|31600.5|31509.5|28
1653982370000|2022-05-31 07:32:50|31601.1|31510.1|31600|31509|31604.1|31513.1|31599|31508|22
1653982380000|2022-05-31 07:33:00|31599.6|31508.6|31601.5|31510.5|31602.5|31511.5|31599.1|31508.1|18
1653982390000|2022-05-31 07:33:10|31602.5|31511.5|31599.1|31508.1|31602.5|31511.5|31597.1|31506.1|23
1653982400000|2022-05-31 07:33:20|31606.2|31515.2|31605.7|31514.7|31607.5|31516.5|31604.9|31513.9|26
1653982410000|2022-05-31 07:33:30|31606.7|31515.7|31605.4|31514.4|31606.7|31515.7|31604.9|31513.9|18
1653982420000|2022-05-31 07:33:40|31605.8|31514.8|31606.1|31515.1|31607|31516|31604.8|31513.8|12
1653982430000|2022-05-31 07:33:50|31606.7|31515.7|31605.3|31514.3|31608|31517|31605.3|31514.3|6
1653982440000|2022-05-31 07:34:00|31604.9|31513.9|31598.6|31507.6|31606.8|31515.8|31596.2|31505.2|27
1653982450000|2022-05-31 07:34:10|31598.8|31507.8|31598.2|31507.2|31599.9|31508.9|31597.9|31506.9|24
1653982460000|2022-05-31 07:34:20|31598.5|31507.5|31598.7|31507.7|31599.7|31508.7|31598.2|31507.2|29
1653982470000|2022-05-31 07:34:30|31597.4|31506.4|31593.9|31502.9|31597.6|31506.6|31593.8|31502.8|19
1653982480000|2022-05-31 07:34:40|31593.2|31502.2|31593.7|31502.7|31594.3|31503.3|31593.2|31502.2|15
1653982490000|2022-05-31 07:34:50|31593.8|31502.8|31594.2|31503.2|31594.2|31503.2|31593.8|31502.8|6
1653982500000|2022-05-31 07:35:00|31594.1|31503.1|31592.6|31501.6|31594.1|31503.1|31592.6|31501.6|15
1653982510000|2022-05-31 07:35:10|31589.4|31498.4|31589.6|31498.6|31589.9|31498.9|31587.9|31496.9|15
1653982520000|2022-05-31 07:35:20|31589.5|31498.5|31587.9|31496.9|31589.9|31498.9|31587.9|31496.9|9
1653982530000|2022-05-31 07:35:30|31589.4|31498.4|31580.8|31489.8|31589.5|31498.5|31580.6|31489.6|15
1653982540000|2022-05-31 07:35:40|31581.1|31490.1|31580.8|31489.8|31581.6|31490.6|31580.1|31489.1|18
1653982550000|2022-05-31 07:35:50|31580.9|31489.9|31590.1|31499.1|31592.9|31501.9|31580.5|31489.5|31
1653982560000|2022-05-31 07:36:00|31589.7|31498.7|31590.6|31499.6|31590.6|31499.6|31587.6|31496.6|23
1653982570000|2022-05-31 07:36:10|31591.1|31500.1|31587.8|31496.8|31591.1|31500.1|31587.4|31496.4|17
1653982580000|2022-05-31 07:36:20|31587.3|31496.3|31588.1|31497.1|31589.9|31498.9|31587.3|31496.3|17
1653982590000|2022-05-31 07:36:30|31587.1|31496.1|31584.3|31493.3|31588.9|31497.9|31584.3|31493.3|21
1653982600000|2022-05-31 07:36:40|31585.8|31494.8|31576.2|31485.2|31585.8|31494.8|31576.2|31485.2|7
1653982610000|2022-05-31 07:36:50|31576.4|31485.4|31584.6|31493.6|31584.6|31493.6|31576.4|31485.4|19
1653982620000|2022-05-31 07:37:00|31585.6|31494.6|31595.4|31504.4|31598.7|31507.7|31585.6|31494.6|38
1653982630000|2022-05-31 07:37:10|31593.5|31502.5|31596.7|31505.7|31599.2|31508.2|31588.8|31497.8|31
1653982640000|2022-05-31 07:37:20|31597.4|31506.4|31597.9|31506.9|31597.9|31506.9|31596.5|31505.5|25
1653982650000|2022-05-31 07:37:30|31597.1|31506.1|31593|31502|31597.3|31506.3|31591.2|31500.2|30
1653982660000|2022-05-31 07:37:40|31593.7|31502.7|31595.6|31504.6|31596.6|31505.6|31593.7|31502.7|29
1653982670000|2022-05-31 07:37:50|31596.9|31505.9|31596.5|31505.5|31597.4|31506.4|31595.3|31504.3|31
1653982680000|2022-05-31 07:38:00|31597|31506|31595|31504|31597.5|31506.5|31594.8|31503.8|25
1653982690000|2022-05-31 07:38:10|31595.5|31504.5|31596.4|31505.4|31597.3|31506.3|31594.7|31503.7|25
1653982700000|2022-05-31 07:38:20|31596.6|31505.6|31593.4|31502.4|31596.6|31505.6|31587.4|31496.4|29
1653982710000|2022-05-31 07:38:30|31595|31504|31597.1|31506.1|31597.8|31506.8|31590.7|31499.7|30
1653982720000|2022-05-31 07:38:40|31597|31506|31589.8|31498.8|31597.1|31506.1|31589.2|31498.2|27
1653982730000|2022-05-31 07:38:50|31589.9|31498.9|31589.9|31498.9|31591.8|31500.8|31589.7|31498.7|19
1653982740000|2022-05-31 07:39:00|31589.7|31498.7|31592.7|31501.7|31592.7|31501.7|31589.7|31498.7|14
1653982750000|2022-05-31 07:39:10|31592.1|31501.1|31593.7|31502.7|31594.9|31503.9|31592|31501|22
1653982760000|2022-05-31 07:39:20|31594.5|31503.5|31592.7|31501.7|31594.5|31503.5|31592|31501|12
1653982780000|2022-05-31 07:39:40|31591.8|31500.8|31592.2|31501.2|31592.7|31501.7|31591.8|31500.8|18
1653982790000|2022-05-31 07:39:50|31591.8|31500.8|31592.7|31501.7|31592.7|31501.7|31591.8|31500.8|4
1653982800000|2022-05-31 07:40:00|31590.6|31499.6|31595.2|31504.2|31595.7|31504.7|31590.6|31499.6|20
1653982810000|2022-05-31 07:40:10|31596|31505|31597.4|31506.4|31597.6|31506.6|31596|31505|32
1653982820000|2022-05-31 07:40:20|31597.3|31506.3|31597.5|31506.5|31597.7|31506.7|31596.9|31505.9|19
1653982830000|2022-05-31 07:40:30|31596.9|31505.9|31596.8|31505.8|31597.9|31506.9|31595.6|31504.6|12
1653982840000|2022-05-31 07:40:40|31593.1|31502.1|31592.7|31501.7|31595.6|31504.6|31592|31501|16
1653982850000|2022-05-31 07:40:50|31592.1|31501.1|31592.7|31501.7|31592.7|31501.7|31591.7|31500.7|8
1653982860000|2022-05-31 07:41:00|31592.2|31501.2|31594.3|31503.3|31595.4|31504.4|31589.9|31498.9|27
1653982870000|2022-05-31 07:41:10|31593.8|31502.8|31592.3|31501.3|31593.8|31502.8|31592|31501|29
1653982880000|2022-05-31 07:41:20|31592.6|31501.6|31592.6|31501.6|31592.8|31501.8|31592.3|31501.3|20
1653982890000|2022-05-31 07:41:30|31592.7|31501.7|31593.9|31502.9|31593.9|31502.9|31592.7|31501.7|9
1653982900000|2022-05-31 07:41:40|31593.8|31502.8|31593.1|31502.1|31594.4|31503.4|31592.9|31501.9|16
1653982910000|2022-05-31 07:41:50|31593|31502|31593.1|31502.1|31594.8|31503.8|31592.1|31501.1|15
1653982920000|2022-05-31 07:42:00|31592.2|31501.2|31591.8|31500.8|31592.2|31501.2|31591.6|31500.6|4
1653982930000|2022-05-31 07:42:10|31592.1|31501.1|31592.3|31501.3|31592.9|31501.9|31592.1|31501.1|7
1653982940000|2022-05-31 07:42:20|31592.4|31501.4|31592.8|31501.8|31592.8|31501.8|31591.4|31500.4|13
1653982950000|2022-05-31 07:42:30|31593|31502|31589.6|31498.6|31593.9|31502.9|31589.6|31498.6|26
1653982960000|2022-05-31 07:42:40|31587.3|31496.3|31591.2|31500.2|31592.1|31501.1|31585.7|31494.7|27
1653982970000|2022-05-31 07:42:50|31591.3|31500.3|31599.3|31508.3|31601.1|31510.1|31590.4|31499.4|21
1653982980000|2022-05-31 07:43:00|31598.9|31507.9|31598.3|31507.3|31600.3|31509.3|31596.4|31505.4|25
1653982990000|2022-05-31 07:43:10|31599.3|31508.3|31594.5|31503.5|31600.3|31509.3|31593.3|31502.3|26
1653983000000|2022-05-31 07:43:20|31593.9|31502.9|31591|31500|31594.9|31503.9|31590.6|31499.6|24
1653983010000|2022-05-31 07:43:30|31591.3|31500.3|31591.8|31500.8|31592.2|31501.2|31590.6|31499.6|21
1653983020000|2022-05-31 07:43:40|31591.9|31500.9|31592.6|31501.6|31592.7|31501.7|31591.9|31500.9|8
1653983030000|2022-05-31 07:43:50|31592.8|31501.8|31594.8|31503.8|31594.8|31503.8|31591.4|31500.4|14
1653983040000|2022-05-31 07:44:00|31594.6|31503.6|31594.9|31503.9|31596.1|31505.1|31594.6|31503.6|20
1653983050000|2022-05-31 07:44:10|31594.8|31503.8|31595|31504|31595.8|31504.8|31593.1|31502.1|24
1653983060000|2022-05-31 07:44:20|31593.1|31502.1|31594.7|31503.7|31595.8|31504.8|31593.1|31502.1|23
1653983070000|2022-05-31 07:44:30|31593.8|31502.8|31602.2|31511.2|31602.2|31511.2|31593.8|31502.8|20
1653983080000|2022-05-31 07:44:40|31602.1|31511.1|31602.1|31511.1|31602.4|31511.4|31601.4|31510.4|7
1653983090000|2022-05-31 07:44:50|31602|31511|31594.6|31503.6|31602.4|31511.4|31594.2|31503.2|20
1653983100000|2022-05-31 07:45:00|31594.9|31503.9|31594.7|31503.7|31598.4|31507.4|31594.5|31503.5|13
1653983110000|2022-05-31 07:45:10|31594.5|31503.5|31592.3|31501.3|31594.7|31503.7|31589.5|31498.5|17
1653983120000|2022-05-31 07:45:20|31591.9|31500.9|31586.5|31495.5|31592.7|31501.7|31585.9|31494.9|13
1653983130000|2022-05-31 07:45:30|31585.2|31494.2|31580.3|31489.3|31585.2|31494.2|31579.6|31488.6|12
1653983140000|2022-05-31 07:45:40|31579.6|31488.6|31577.1|31486.1|31580.3|31489.3|31576.9|31485.9|23
1653983150000|2022-05-31 07:45:50|31573|31482|31580.4|31489.4|31580.4|31489.4|31563.9|31472.9|25
1653983160000|2022-05-31 07:46:00|31576.4|31485.4|31576.9|31485.9|31578.2|31487.2|31556|31465|25
1653983170000|2022-05-31 07:46:10|31574.5|31483.5|31555.4|31464.4|31576.9|31485.9|31553|31462|23
1653983180000|2022-05-31 07:46:20|31558.9|31467.9|31550.6|31459.6|31558.9|31467.9|31548.6|31457.6|14
1653983190000|2022-05-31 07:46:30|31549.7|31458.7|31539.8|31448.8|31549.7|31458.7|31536.1|31445.1|18
1653983200000|2022-05-31 07:46:40|31543.1|31452.1|31546.4|31455.4|31548.2|31457.2|31538.4|31447.4|20
1653983210000|2022-05-31 07:46:50|31544.7|31453.7|31554.3|31463.3|31554.3|31463.3|31544.2|31453.2|32
1653983220000|2022-05-31 07:47:00|31554.4|31463.4|31552|31461|31554.7|31463.7|31551.5|31460.5|29
1653983230000|2022-05-31 07:47:10|31552.1|31461.1|31552|31461|31554.7|31463.7|31551.1|31460.1|34
1653983240000|2022-05-31 07:47:20|31553.1|31462.1|31549|31458|31554.1|31463.1|31548.1|31457.1|31
1653983250000|2022-05-31 07:47:30|31549.2|31458.2|31545.6|31454.6|31549.2|31458.2|31545.5|31454.5|14
1653983260000|2022-05-31 07:47:40|31546|31455|31546.4|31455.4|31546.5|31455.5|31544.9|31453.9|13
1653983270000|2022-05-31 07:47:50|31546|31455|31545|31454|31546.1|31455.1|31543.1|31452.1|17
1653983280000|2022-05-31 07:48:00|31544|31453|31544.9|31453.9|31545.2|31454.2|31543|31452|21
1653983290000|2022-05-31 07:48:10|31544.8|31453.8|31544.8|31453.8|31546.1|31455.1|31543.4|31452.4|19
1653983300000|2022-05-31 07:48:20|31544.2|31453.2|31545.9|31454.9|31545.9|31454.9|31543.4|31452.4|16
1653983310000|2022-05-31 07:48:30|31546.1|31455.1|31552.7|31461.7|31558|31467|31545.7|31454.7|26
1653983320000|2022-05-31 07:48:40|31552.8|31461.8|31554.9|31463.9|31567.1|31476.1|31552.1|31461.1|24
1653983330000|2022-05-31 07:48:50|31557|31466|31562.5|31471.5|31567.2|31476.2|31557|31466|23
1653983340000|2022-05-31 07:49:00|31562.6|31471.6|31557.5|31466.5|31567.9|31476.9|31557.1|31466.1|25
1653983350000|2022-05-31 07:49:10|31558.5|31467.5|31551.9|31460.9|31558.5|31467.5|31550.3|31459.3|30
1653983360000|2022-05-31 07:49:20|31552|31461|31547.3|31456.3|31552|31461|31545.7|31454.7|32
1653983370000|2022-05-31 07:49:30|31546.8|31455.8|31553.9|31462.9|31555.6|31464.6|31546.8|31455.8|32
1653983380000|2022-05-31 07:49:40|31554.7|31463.7|31549.4|31458.4|31555.4|31464.4|31548.2|31457.2|24
1653983390000|2022-05-31 07:49:50|31548.5|31457.5|31546.6|31455.6|31549.9|31458.9|31546.6|31455.6|15
1653983400000|2022-05-31 07:50:00|31548.6|31457.6|31551.4|31460.4|31552.1|31461.1|31548.6|31457.6|26
1653983410000|2022-05-31 07:50:10|31551.7|31460.7|31551.6|31460.6|31551.7|31460.7|31544|31453|19
1653983420000|2022-05-31 07:50:20|31548.6|31457.6|31551.6|31460.6|31551.6|31460.6|31544.6|31453.6|25
1653983430000|2022-05-31 07:50:30|31548.5|31457.5|31548.2|31457.2|31551.6|31460.6|31543.6|31452.6|29
1653983440000|2022-05-31 07:50:40|31551.6|31460.6|31551.8|31460.8|31551.8|31460.8|31543.6|31452.6|30
1653983450000|2022-05-31 07:50:50|31553.1|31462.1|31549.7|31458.7|31553.1|31462.1|31549.5|31458.5|29
1653983460000|2022-05-31 07:51:00|31551.2|31460.2|31554.2|31463.2|31555.1|31464.1|31549.6|31458.6|25
1653983470000|2022-05-31 07:51:10|31553.6|31462.6|31556.3|31465.3|31558.4|31467.4|31553.6|31462.6|29
1653983480000|2022-05-31 07:51:20|31556.5|31465.5|31554.5|31463.5|31558.3|31467.3|31553.9|31462.9|13
1653983490000|2022-05-31 07:51:30|31555.1|31464.1|31555.2|31464.2|31558.6|31467.6|31553.5|31462.5|23
1653983500000|2022-05-31 07:51:40|31554.7|31463.7|31556|31465|31557.1|31466.1|31554.7|31463.7|25
1653983510000|2022-05-31 07:51:50|31556.1|31465.1|31557.9|31466.9|31559.7|31468.7|31555.7|31464.7|23
1653983520000|2022-05-31 07:52:00|31559.5|31468.5|31569.9|31478.9|31573|31482|31558.8|31467.8|27
1653983530000|2022-05-31 07:52:10|31569.3|31478.3|31572.1|31481.1|31572.1|31481.1|31566.2|31475.2|30
1653983540000|2022-05-31 07:52:20|31569.8|31478.8|31584.3|31493.3|31584.3|31493.3|31568.4|31477.4|22
1653983550000|2022-05-31 07:52:30|31582.9|31491.9|31580.8|31489.8|31583.1|31492.1|31579.7|31488.7|26
1653983560000|2022-05-31 07:52:40|31579.6|31488.6|31577.3|31486.3|31580.5|31489.5|31575.1|31484.1|30
1653983570000|2022-05-31 07:52:50|31575.5|31484.5|31576.5|31485.5|31578.2|31487.2|31575.3|31484.3|26
1653983580000|2022-05-31 07:53:00|31576.3|31485.3|31576|31485|31577.2|31486.2|31575.7|31484.7|25
1653983590000|2022-05-31 07:53:10|31576.6|31485.6|31575.4|31484.4|31577.4|31486.4|31575.3|31484.3|29
1653983600000|2022-05-31 07:53:20|31575.8|31484.8|31579.8|31488.8|31579.8|31488.8|31575.2|31484.2|26
1653983610000|2022-05-31 07:53:30|31580.5|31489.5|31579.8|31488.8|31580.6|31489.6|31578.9|31487.9|23
1653983620000|2022-05-31 07:53:40|31579.3|31488.3|31585.6|31494.6|31586.7|31495.7|31579.3|31488.3|23
1653983630000|2022-05-31 07:53:50|31586.3|31495.3|31586.5|31495.5|31588.8|31497.8|31586.3|31495.3|16
1653983640000|2022-05-31 07:54:00|31586.8|31495.8|31581.6|31490.6|31588.4|31497.4|31580.5|31489.5|34
1653983650000|2022-05-31 07:54:10|31581.5|31490.5|31585.9|31494.9|31585.9|31494.9|31581.4|31490.4|17
1653983660000|2022-05-31 07:54:20|31586|31495|31586.9|31495.9|31586.9|31495.9|31585.6|31494.6|15
1653983670000|2022-05-31 07:54:30|31587.6|31496.6|31587|31496|31587.6|31496.6|31586|31495|23
1653983680000|2022-05-31 07:54:40|31587.1|31496.1|31578.9|31487.9|31587.9|31496.9|31578|31487|28
1653983690000|2022-05-31 07:54:50|31579.2|31488.2|31580|31489|31581.4|31490.4|31578.5|31487.5|33
1653983700000|2022-05-31 07:55:00|31579.9|31488.9|31588.9|31497.9|31589.7|31498.7|31579.6|31488.6|25
1653983710000|2022-05-31 07:55:10|31589|31498|31589.4|31498.4|31589.5|31498.5|31589|31498|18
1653983720000|2022-05-31 07:55:20|31588.9|31497.9|31592.7|31501.7|31593.1|31502.1|31588.9|31497.9|24
1653983730000|2022-05-31 07:55:30|31593.4|31502.4|31593.5|31502.5|31594.8|31503.8|31592.6|31501.6|23
1653983740000|2022-05-31 07:55:40|31594.8|31503.8|31593.4|31502.4|31596.2|31505.2|31593|31502|19
1653983750000|2022-05-31 07:55:50|31594.9|31503.9|31595.6|31504.6|31595.6|31504.6|31592.4|31501.4|11
1653983760000|2022-05-31 07:56:00|31596.6|31505.6|31595.7|31504.7|31600.8|31509.8|31592.4|31501.4|27
1653983770000|2022-05-31 07:56:10|31596|31505|31609.9|31518.9|31611.3|31520.3|31592.7|31501.7|29
1653983780000|2022-05-31 07:56:20|31610.1|31519.1|31597.5|31506.5|31610.1|31519.1|31592.7|31501.7|27
1653983790000|2022-05-31 07:56:30|31598|31507|31598.2|31507.2|31600.6|31509.6|31596.3|31505.3|23
1653983800000|2022-05-31 07:56:40|31598.1|31507.1|31596.5|31505.5|31598.1|31507.1|31594.9|31503.9|23
1653983810000|2022-05-31 07:56:50|31596|31505|31599.1|31508.1|31599.1|31508.1|31595.2|31504.2|23
1653983820000|2022-05-31 07:57:00|31597.4|31506.4|31609.3|31518.3|31610.3|31519.3|31596.9|31505.9|21
1653983830000|2022-05-31 07:57:10|31608.1|31517.1|31604.3|31513.3|31611.3|31520.3|31604.3|31513.3|23
1653983840000|2022-05-31 07:57:20|31606.1|31515.1|31602.6|31511.6|31611.7|31520.7|31602.6|31511.6|24
1653983850000|2022-05-31 07:57:30|31603.2|31512.2|31605.7|31514.7|31605.8|31514.8|31602.6|31511.6|11
1653983860000|2022-05-31 07:57:40|31605.9|31514.9|31606.3|31515.3|31606.4|31515.4|31603.2|31512.2|13
1653983870000|2022-05-31 07:57:50|31603.2|31512.2|31601|31510|31611.8|31520.8|31598.2|31507.2|22
1653983880000|2022-05-31 07:58:00|31599.2|31508.2|31599.8|31508.8|31602.6|31511.6|31597.7|31506.7|22
1653983890000|2022-05-31 07:58:10|31599.9|31508.9|31606.3|31515.3|31608.1|31517.1|31598.5|31507.5|26
1653983900000|2022-05-31 07:58:20|31607.5|31516.5|31607.7|31516.7|31608.2|31517.2|31605.3|31514.3|22
1653983910000|2022-05-31 07:58:30|31607.6|31516.6|31606.7|31515.7|31607.6|31516.6|31604.8|31513.8|24
1653983920000|2022-05-31 07:58:40|31605.2|31514.2|31602.7|31511.7|31606.7|31515.7|31602.7|31511.7|23
1653983930000|2022-05-31 07:58:50|31603.7|31512.7|31602.6|31511.6|31604.9|31513.9|31602.4|31511.4|20
1653983940000|2022-05-31 07:59:00|31602.5|31511.5|31600.2|31509.2|31603.2|31512.2|31598.1|31507.1|23
1653983950000|2022-05-31 07:59:10|31599.3|31508.3|31598.3|31507.3|31600.7|31509.7|31598.3|31507.3|29
1653983960000|2022-05-31 07:59:20|31599.2|31508.2|31601.2|31510.2|31601.2|31510.2|31597.5|31506.5|26
1653983970000|2022-05-31 07:59:30|31601.3|31510.3|31600|31509|31601.3|31510.3|31598.7|31507.7|21
1653983980000|2022-05-31 07:59:40|31599.8|31508.8|31605.9|31514.9|31607|31516|31599.6|31508.6|21
1653983990000|2022-05-31 07:59:50|31605.5|31514.5|31600.4|31509.4|31605.5|31514.5|31600.4|31509.4|20
1653984000000|2022-05-31 08:00:00|31601.2|31510.2|31601.2|31510.2|31603.3|31512.3|31601.1|31510.1|19
1653984010000|2022-05-31 08:00:10|31600.4|31509.4|31599.2|31508.2|31601.2|31510.2|31598.7|31507.7|20
1653984020000|2022-05-31 08:00:20|31599|31508|31603.6|31512.6|31603.6|31512.6|31598.8|31507.8|16
1653984030000|2022-05-31 08:00:30|31605.5|31514.5|31609.3|31518.3|31611.4|31520.4|31605.5|31514.5|16
1653984040000|2022-05-31 08:00:40|31608.5|31517.5|31615.8|31524.8|31616.6|31525.6|31607.9|31516.9|19
1653984050000|2022-05-31 08:00:50|31616.5|31525.5|31620.6|31529.6|31621|31530|31616.5|31525.5|11
1653984060000|2022-05-31 08:01:00|31621.1|31530.1|31628.6|31537.6|31630.9|31539.9|31611.6|31520.6|29
1653984070000|2022-05-31 08:01:10|31628.1|31537.1|31626.6|31535.6|31628.9|31537.9|31621.5|31530.5|31
1653984080000|2022-05-31 08:01:20|31626.4|31535.4|31611.9|31520.9|31629|31538|31611.9|31520.9|24
1653984090000|2022-05-31 08:01:30|31612.4|31521.4|31617.1|31526.1|31622.3|31531.3|31610.8|31519.8|32
1653984100000|2022-05-31 08:01:40|31618.3|31527.3|31616.4|31525.4|31618.8|31527.8|31616|31525|24
1653984110000|2022-05-31 08:01:50|31616.1|31525.1|31615.9|31524.9|31618.2|31527.2|31614.1|31523.1|19
1653984120000|2022-05-31 08:02:00|31616.1|31525.1|31611.7|31520.7|31617.3|31526.3|31611.2|31520.2|28
1653984130000|2022-05-31 08:02:10|31612.1|31521.1|31609.2|31518.2|31612.1|31521.1|31605.7|31514.7|27
1653984140000|2022-05-31 08:02:20|31606|31515|31626.1|31535.1|31626.1|31535.1|31606|31515|26
1653984150000|2022-05-31 08:02:30|31626|31535|31620.3|31529.3|31626.2|31535.2|31620.3|31529.3|25
1653984160000|2022-05-31 08:02:40|31620.9|31529.9|31621.7|31530.7|31623.3|31532.3|31620|31529|29
1653984170000|2022-05-31 08:02:50|31621.9|31530.9|31621.9|31530.9|31623.6|31532.6|31621.5|31530.5|22
1653984180000|2022-05-31 08:03:00|31621.8|31530.8|31613.5|31522.5|31621.9|31530.9|31613.5|31522.5|22
1653984190000|2022-05-31 08:03:10|31612.6|31521.6|31611.9|31520.9|31613.6|31522.6|31611.6|31520.6|21
1653984200000|2022-05-31 08:03:20|31612|31521|31611.9|31520.9|31612.2|31521.2|31611.7|31520.7|8
1653984210000|2022-05-31 08:03:30|31612.2|31521.2|31611.6|31520.6|31612.5|31521.5|31611.1|31520.1|19
1653984220000|2022-05-31 08:03:40|31611.3|31520.3|31614.9|31523.9|31616|31525|31611.3|31520.3|18
1653984230000|2022-05-31 08:03:50|31614.6|31523.6|31605.5|31514.5|31615|31524|31603.5|31512.5|18
1653984240000|2022-05-31 08:04:00|31605.8|31514.8|31628.3|31537.3|31628.7|31537.7|31605.5|31514.5|29
1653984250000|2022-05-31 08:04:10|31626.9|31535.9|31628.3|31537.3|31629.3|31538.3|31626.9|31535.9|8
1653984260000|2022-05-31 08:04:20|31624.5|31533.5|31632.5|31541.5|31634|31543|31623.6|31532.6|30
1653984270000|2022-05-31 08:04:30|31631.5|31540.5|31634.3|31543.3|31634.3|31543.3|31629.5|31538.5|33
1653984280000|2022-05-31 08:04:40|31634.7|31543.7|31643.2|31552.2|31644.1|31553.1|31632.2|31541.2|29
1653984290000|2022-05-31 08:04:50|31642.5|31551.5|31693.4|31602.4|31698.4|31607.4|31638.9|31547.9|30
1653984300000|2022-05-31 08:05:00|31693.5|31602.5|31698.6|31607.6|31703.2|31612.2|31687.6|31596.6|39
1653984310000|2022-05-31 08:05:10|31697.8|31606.8|31662.1|31571.1|31697.8|31606.8|31662.1|31571.1|35
1653984320000|2022-05-31 08:05:20|31668.9|31577.9|31658.3|31567.3|31673.5|31582.5|31657.3|31566.3|35
1653984330000|2022-05-31 08:05:30|31658.2|31567.2|31664.3|31573.3|31666.1|31575.1|31658.1|31567.1|26
1653984340000|2022-05-31 08:05:40|31665.8|31574.8|31670.3|31579.3|31670.4|31579.4|31663.6|31572.6|33
1653984350000|2022-05-31 08:05:50|31671|31580|31678.6|31587.6|31683|31592|31671|31580|18
1653984360000|2022-05-31 08:06:00|31680.7|31589.7|31670.4|31579.4|31680.7|31589.7|31669.8|31578.8|32
1653984370000|2022-05-31 08:06:10|31669.7|31578.7|31659.1|31568.1|31672.7|31581.7|31657.6|31566.6|33
1653984380000|2022-05-31 08:06:20|31659.8|31568.8|31659|31568|31659.8|31568.8|31656.9|31565.9|28
1653984390000|2022-05-31 08:06:30|31658.9|31567.9|31658.5|31567.5|31660|31569|31658.1|31567.1|24
1653984400000|2022-05-31 08:06:40|31659.1|31568.1|31657.7|31566.7|31659.1|31568.1|31656.5|31565.5|26
1653984410000|2022-05-31 08:06:50|31658.4|31567.4|31656.2|31565.2|31658.4|31567.4|31648.1|31557.1|35
1653984420000|2022-05-31 08:07:00|31656.9|31565.9|31653.8|31562.8|31660.5|31569.5|31652.9|31561.9|34
1653984430000|2022-05-31 08:07:10|31653.7|31562.7|31657.2|31566.2|31657.2|31566.2|31653.7|31562.7|22
1653984440000|2022-05-31 08:07:20|31657.8|31566.8|31655.6|31564.6|31660.1|31569.1|31652.8|31561.8|25
1653984450000|2022-05-31 08:07:30|31654.8|31563.8|31651.9|31560.9|31655.5|31564.5|31650.2|31559.2|24
1653984460000|2022-05-31 08:07:40|31652.1|31561.1|31651.7|31560.7|31652.4|31561.4|31651.5|31560.5|13
1653984470000|2022-05-31 08:07:50|31650.9|31559.9|31651.3|31560.3|31651.6|31560.6|31649.9|31558.9|24
1653984480000|2022-05-31 08:08:00|31651.4|31560.4|31650|31559|31651.4|31560.4|31647.2|31556.2|30
1653984490000|2022-05-31 08:08:10|31649.6|31558.6|31650.1|31559.1|31651.4|31560.4|31648.9|31557.9|32
1653984500000|2022-05-31 08:08:20|31649.9|31558.9|31649.3|31558.3|31651.2|31560.2|31647.7|31556.7|21
1653984510000|2022-05-31 08:08:30|31649.4|31558.4|31656.9|31565.9|31656.9|31565.9|31647.4|31556.4|29
1653984520000|2022-05-31 08:08:40|31658.3|31567.3|31661.2|31570.2|31662.7|31571.7|31657.6|31566.6|21
1653984530000|2022-05-31 08:08:50|31661.9|31570.9|31659.4|31568.4|31664.1|31573.1|31658.7|31567.7|27
1653984540000|2022-05-31 08:09:00|31659.9|31568.9|31658.4|31567.4|31660.8|31569.8|31655.7|31564.7|30
1653984550000|2022-05-31 08:09:10|31662.9|31571.9|31662.6|31571.6|31664.4|31573.4|31660.6|31569.6|26
1653984560000|2022-05-31 08:09:20|31662.8|31571.8|31662.8|31571.8|31664.4|31573.4|31662.1|31571.1|12
1653984570000|2022-05-31 08:09:30|31662.2|31571.2|31656.6|31565.6|31662.2|31571.2|31655.9|31564.9|20
1653984580000|2022-05-31 08:09:40|31657.6|31566.6|31662.2|31571.2|31662.5|31571.5|31657.6|31566.6|14
1653984590000|2022-05-31 08:09:50|31662|31571|31661.5|31570.5|31662.2|31571.2|31661.2|31570.2|9
1653984600000|2022-05-31 08:10:00|31661.2|31570.2|31657.1|31566.1|31661.2|31570.2|31657|31566|22
1653984610000|2022-05-31 08:10:10|31657.5|31566.5|31656.1|31565.1|31658.6|31567.6|31656|31565|22
1653984620000|2022-05-31 08:10:20|31656.2|31565.2|31650.2|31559.2|31663|31572|31650.2|31559.2|29
1653984630000|2022-05-31 08:10:30|31650.8|31559.8|31648.5|31557.5|31652.1|31561.1|31647.7|31556.7|34
1653984640000|2022-05-31 08:10:40|31648.2|31557.2|31649.8|31558.8|31650.5|31559.5|31648.2|31557.2|31
1653984650000|2022-05-31 08:10:50|31648.9|31557.9|31648.2|31557.2|31649.6|31558.6|31647|31556|31
1653984660000|2022-05-31 08:11:00|31648.8|31557.8|31650.5|31559.5|31654.3|31563.3|31648|31557|32
1653984670000|2022-05-31 08:11:10|31650.4|31559.4|31651.2|31560.2|31652.8|31561.8|31649.8|31558.8|27
1653984680000|2022-05-31 08:11:20|31650.9|31559.9|31649.4|31558.4|31651.8|31560.8|31649.2|31558.2|26
1653984690000|2022-05-31 08:11:30|31649.9|31558.9|31649.1|31558.1|31650.2|31559.2|31647|31556|24
1653984700000|2022-05-31 08:11:40|31648.9|31557.9|31650.4|31559.4|31650.4|31559.4|31648|31557|21
1653984710000|2022-05-31 08:11:50|31650.3|31559.3|31650.4|31559.4|31650.4|31559.4|31650.3|31559.3|2
1653984720000|2022-05-31 08:12:00|31650.3|31559.3|31647.6|31556.6|31650.3|31559.3|31647|31556|18
1653984730000|2022-05-31 08:12:10|31647.5|31556.5|31648.8|31557.8|31648.8|31557.8|31646.2|31555.2|24
1653984740000|2022-05-31 08:12:20|31647.6|31556.6|31649|31558|31649.6|31558.6|31647.6|31556.6|13
1653984750000|2022-05-31 08:12:30|31649.3|31558.3|31640.8|31549.8|31649.6|31558.6|31640.8|31549.8|24
1653984760000|2022-05-31 08:12:40|31643.4|31552.4|31636.5|31545.5|31644|31553|31629.9|31538.9|32
1653984770000|2022-05-31 08:12:50|31636.3|31545.3|31647.8|31556.8|31647.9|31556.9|31636.3|31545.3|33
1653984780000|2022-05-31 08:13:00|31647.9|31556.9|31638|31547|31647.9|31556.9|31637.1|31546.1|26
1653984790000|2022-05-31 08:13:10|31640.5|31549.5|31642|31551|31645.4|31554.4|31640.5|31549.5|29
1653984800000|2022-05-31 08:13:20|31640|31549|31638.4|31547.4|31640|31549|31635.9|31544.9|16
1653984810000|2022-05-31 08:13:30|31638|31547|31636.6|31545.6|31638.4|31547.4|31636.2|31545.2|25
1653984820000|2022-05-31 08:13:40|31636.7|31545.7|31634.3|31543.3|31648.4|31557.4|31632.2|31541.2|31
1653984830000|2022-05-31 08:13:50|31633.1|31542.1|31631.4|31540.4|31635.1|31544.1|31630.7|31539.7|30
1653984840000|2022-05-31 08:14:00|31631.6|31540.6|31659.7|31568.7|31660.6|31569.6|31631.6|31540.6|33
1653984850000|2022-05-31 08:14:10|31659.8|31568.8|31664|31573|31664|31573|31650.3|31559.3|25
1653984860000|2022-05-31 08:14:20|31662.5|31571.5|31662.6|31571.6|31663.9|31572.9|31650.6|31559.6|22
1653984870000|2022-05-31 08:14:30|31662.5|31571.5|31643.5|31552.5|31662.5|31571.5|31642.3|31551.3|33
1653984880000|2022-05-31 08:14:40|31642.7|31551.7|31644.6|31553.6|31646.4|31555.4|31640.2|31549.2|29
1653984890000|2022-05-31 08:14:50|31644.3|31553.3|31643.6|31552.6|31644.8|31553.8|31643.4|31552.4|21
1653984900000|2022-05-31 08:15:00|31643.1|31552.1|31650|31559|31652.2|31561.2|31643.1|31552.1|29
1653984910000|2022-05-31 08:15:10|31649.5|31558.5|31648.8|31557.8|31650|31559|31648.7|31557.7|15
1653984920000|2022-05-31 08:15:20|31648.7|31557.7|31645.8|31554.8|31649.8|31558.8|31645.1|31554.1|27
1653984930000|2022-05-31 08:15:30|31646.1|31555.1|31658|31567|31659.8|31568.8|31645.5|31554.5|30
1653984940000|2022-05-31 08:15:40|31659.5|31568.5|31660.7|31569.7|31662.1|31571.1|31657.7|31566.7|24
1653984950000|2022-05-31 08:15:50|31661|31570|31666.1|31575.1|31666.6|31575.6|31660.6|31569.6|23
1653984960000|2022-05-31 08:16:00|31664.8|31573.8|31669.4|31578.4|31669.4|31578.4|31662.3|31571.3|27
1653984970000|2022-05-31 08:16:10|31670|31579|31670.3|31579.3|31673.1|31582.1|31669.9|31578.9|24
1653984980000|2022-05-31 08:16:20|31671.1|31580.1|31668.7|31577.7|31671.1|31580.1|31667.9|31576.9|27
1653984990000|2022-05-31 08:16:30|31670.2|31579.2|31668.6|31577.6|31671.6|31580.6|31668.6|31577.6|30
1653985000000|2022-05-31 08:16:40|31669.8|31578.8|31670.9|31579.9|31671.6|31580.6|31669.3|31578.3|21
1653985010000|2022-05-31 08:16:50|31671|31580|31659.2|31568.2|31671.3|31580.3|31657.7|31566.7|23
1653985020000|2022-05-31 08:17:00|31658.9|31567.9|31671.8|31580.8|31674.1|31583.1|31658.9|31567.9|31
1653985030000|2022-05-31 08:17:10|31672.1|31581.1|31675.1|31584.1|31675.1|31584.1|31668.4|31577.4|34
1653985040000|2022-05-31 08:17:20|31675.4|31584.4|31678.5|31587.5|31683.1|31592.1|31672.4|31581.4|26
1653985050000|2022-05-31 08:17:30|31678.6|31587.6|31672.6|31581.6|31681.2|31590.2|31671.6|31580.6|23
1653985060000|2022-05-31 08:17:40|31672.7|31581.7|31671.9|31580.9|31676.8|31585.8|31671.9|31580.9|23
1653985070000|2022-05-31 08:17:50|31668.5|31577.5|31672.1|31581.1|31672.9|31581.9|31663.6|31572.6|36
1653985080000|2022-05-31 08:18:00|31671.6|31580.6|31670.6|31579.6|31672.2|31581.2|31669.4|31578.4|31
1653985090000|2022-05-31 08:18:10|31670.8|31579.8|31672.6|31581.6|31672.6|31581.6|31669.4|31578.4|23
1653985100000|2022-05-31 08:18:20|31671.5|31580.5|31676.9|31585.9|31679.4|31588.4|31670.9|31579.9|27
1653985110000|2022-05-31 08:18:30|31677.6|31586.6|31683.8|31592.8|31689.9|31598.9|31675.4|31584.4|23
1653985120000|2022-05-31 08:18:40|31677.8|31586.8|31690.2|31599.2|31691|31600|31676.1|31585.1|20
1653985130000|2022-05-31 08:18:50|31692.2|31601.2|31682.4|31591.4|31692.2|31601.2|31680.3|31589.3|14
1653985140000|2022-05-31 08:19:00|31687.4|31596.4|31692.6|31601.6|31692.8|31601.8|31681.1|31590.1|23
1653985150000|2022-05-31 08:19:10|31688.1|31597.1|31693.6|31602.6|31697.7|31606.7|31681.7|31590.7|30
1653985160000|2022-05-31 08:19:20|31695.6|31604.6|31693.9|31602.9|31696.8|31605.8|31690.1|31599.1|34
1653985170000|2022-05-31 08:19:30|31694.2|31603.2|31687.3|31596.3|31694.9|31603.9|31686.6|31595.6|34
1653985180000|2022-05-31 08:19:40|31689.3|31598.3|31691.1|31600.1|31691.1|31600.1|31689.1|31598.1|20
1653985190000|2022-05-31 08:19:50|31691.3|31600.3|31688.9|31597.9|31691.6|31600.6|31688.9|31597.9|15
1653985200000|2022-05-31 08:20:00|31687.9|31596.9|31694.9|31603.9|31695.1|31604.1|31687.9|31596.9|22
1653985210000|2022-05-31 08:20:10|31693.3|31602.3|31692.9|31601.9|31693.3|31602.3|31690.1|31599.1|15
1653985220000|2022-05-31 08:20:20|31690.2|31599.2|31692|31601|31692.9|31601.9|31690.2|31599.2|12
1653985230000|2022-05-31 08:20:30|31692.2|31601.2|31690.3|31599.3|31692.6|31601.6|31690.3|31599.3|29
1653985240000|2022-05-31 08:20:40|31690.1|31599.1|31690.8|31599.8|31691.8|31600.8|31690.1|31599.1|13
1653985250000|2022-05-31 08:20:50|31690.5|31599.5|31690.8|31599.8|31690.8|31599.8|31690.5|31599.5|6
1653985260000|2022-05-31 08:21:00|31690.5|31599.5|31686.8|31595.8|31692.9|31601.9|31686.8|31595.8|24
1653985270000|2022-05-31 08:21:10|31688.3|31597.3|31677.9|31586.9|31688.3|31597.3|31677.9|31586.9|29
1653985280000|2022-05-31 08:21:20|31678|31587|31677.6|31586.6|31678.9|31587.9|31675.5|31584.5|28
1653985290000|2022-05-31 08:21:30|31677.9|31586.9|31677.2|31586.2|31677.9|31586.9|31676|31585|27
1653985300000|2022-05-31 08:21:40|31677.4|31586.4|31677.3|31586.3|31677.5|31586.5|31675.2|31584.2|26
1653985310000|2022-05-31 08:21:50|31676.5|31585.5|31677.6|31586.6|31678.2|31587.2|31676.5|31585.5|23
1653985320000|2022-05-31 08:22:00|31676.9|31585.9|31671.1|31580.1|31686.1|31595.1|31671.1|31580.1|33
1653985330000|2022-05-31 08:22:10|31671.7|31580.7|31676.8|31585.8|31676.8|31585.8|31671.1|31580.1|28
1653985340000|2022-05-31 08:22:20|31675.7|31584.7|31674.9|31583.9|31675.9|31584.9|31673.4|31582.4|23
1653985350000|2022-05-31 08:22:30|31675.4|31584.4|31675.8|31584.8|31675.9|31584.9|31675.2|31584.2|15
1653985360000|2022-05-31 08:22:40|31677.2|31586.2|31688.1|31597.1|31688.1|31597.1|31677.2|31586.2|20
1653985370000|2022-05-31 08:22:50|31687.8|31596.8|31685.5|31594.5|31687.8|31596.8|31679.4|31588.4|12
1653985380000|2022-05-31 08:23:00|31687.2|31596.2|31679.6|31588.6|31687.2|31596.2|31678.8|31587.8|24
1653985390000|2022-05-31 08:23:10|31678.9|31587.9|31689|31598|31692.7|31601.7|31678.9|31587.9|31
1653985400000|2022-05-31 08:23:20|31692.4|31601.4|31688.4|31597.4|31694.5|31603.5|31687.1|31596.1|34
1653985410000|2022-05-31 08:23:30|31688.7|31597.7|31697|31606|31698.5|31607.5|31687.8|31596.8|36
1653985420000|2022-05-31 08:23:40|31697.7|31606.7|31699.8|31608.8|31700.1|31609.1|31696.6|31605.6|32
1653985430000|2022-05-31 08:23:50|31702.4|31611.4|31697.8|31606.8|31703.9|31612.9|31697.8|31606.8|34
1653985440000|2022-05-31 08:24:00|31695|31604|31693.4|31602.4|31697.7|31606.7|31691.4|31600.4|34
1653985450000|2022-05-31 08:24:10|31694|31603|31693.4|31602.4|31694.9|31603.9|31693.1|31602.1|28
1653985460000|2022-05-31 08:24:20|31693.3|31602.3|31693.4|31602.4|31695.1|31604.1|31692.9|31601.9|27
1653985470000|2022-05-31 08:24:30|31694.4|31603.4|31688.8|31597.8|31694.4|31603.4|31688.2|31597.2|27
1653985480000|2022-05-31 08:24:40|31688.9|31597.9|31689.9|31598.9|31690.4|31599.4|31688.1|31597.1|20
1653985490000|2022-05-31 08:24:50|31688.9|31597.9|31688.2|31597.2|31689|31598|31688.2|31597.2|8
1653985500000|2022-05-31 08:25:00|31687.4|31596.4|31687.3|31596.3|31687.5|31596.5|31685|31594|31
1653985510000|2022-05-31 08:25:10|31687.5|31596.5|31685.2|31594.2|31687.5|31596.5|31684|31593|23
1653985520000|2022-05-31 08:25:20|31685.3|31594.3|31684.7|31593.7|31686.3|31595.3|31683.9|31592.9|15
1653985530000|2022-05-31 08:25:30|31684.8|31593.8|31684.5|31593.5|31685.7|31594.7|31682.1|31591.1|21
1653985540000|2022-05-31 08:25:40|31685.2|31594.2|31684.3|31593.3|31686.9|31595.9|31684|31593|25
1653985550000|2022-05-31 08:25:50|31686.9|31595.9|31684.2|31593.2|31686.9|31595.9|31684|31593|23
1653985560000|2022-05-31 08:26:00|31685.2|31594.2|31685.3|31594.3|31686|31595|31684.1|31593.1|21
1653985570000|2022-05-31 08:26:10|31684.9|31593.9|31685.8|31594.8|31686|31595|31684.1|31593.1|16
1653985580000|2022-05-31 08:26:20|31685.9|31594.9|31701.9|31610.9|31702.2|31611.2|31685.9|31594.9|24
1653985590000|2022-05-31 08:26:30|31703.8|31612.8|31703.3|31612.3|31704.3|31613.3|31700.2|31609.2|11
1653985600000|2022-05-31 08:26:40|31701.8|31610.8|31694.2|31603.2|31703.3|31612.3|31693.4|31602.4|21
1653985610000|2022-05-31 08:26:50|31694|31603|31696.3|31605.3|31696.4|31605.4|31692.7|31601.7|19
1653985620000|2022-05-31 08:27:00|31699.5|31608.5|31696.5|31605.5|31699.5|31608.5|31695.6|31604.6|19
1653985630000|2022-05-31 08:27:10|31697.2|31606.2|31695.3|31604.3|31701.7|31610.7|31693.2|31602.2|20
1653985640000|2022-05-31 08:27:20|31701.8|31610.8|31701.2|31610.2|31706.2|31615.2|31695.3|31604.3|20
1653985650000|2022-05-31 08:27:30|31700.9|31609.9|31695.2|31604.2|31705.1|31614.1|31693.4|31602.4|12
1653985660000|2022-05-31 08:27:40|31695.1|31604.1|31702.8|31611.8|31703.7|31612.7|31695.1|31604.1|19
1653985670000|2022-05-31 08:27:50|31702.7|31611.7|31703.6|31612.6|31705.2|31614.2|31696.3|31605.3|15
1653985680000|2022-05-31 08:28:00|31703.7|31612.7|31695|31604|31704.3|31613.3|31695|31604|13
1653985690000|2022-05-31 08:28:10|31695.2|31604.2|31694.9|31603.9|31702.7|31611.7|31693.5|31602.5|22
1653985700000|2022-05-31 08:28:20|31695.4|31604.4|31694.9|31603.9|31703.2|31612.2|31694.9|31603.9|15
1653985710000|2022-05-31 08:28:30|31695.5|31604.5|31695.6|31604.6|31696|31605|31693.4|31602.4|11
1653985720000|2022-05-31 08:28:40|31696|31605|31695.3|31604.3|31704.8|31613.8|31694.5|31603.5|14
1653985730000|2022-05-31 08:28:50|31695.6|31604.6|31696.9|31605.9|31705.6|31614.6|31695.3|31604.3|11
1653985740000|2022-05-31 08:29:00|31695.3|31604.3|31696.9|31605.9|31697.3|31606.3|31694.2|31603.2|12
1653985750000|2022-05-31 08:29:10|31695.4|31604.4|31700.6|31609.6|31706.6|31615.6|31693.9|31602.9|15
1653985760000|2022-05-31 08:29:20|31707.4|31616.4|31714.3|31623.3|31714.7|31623.7|31696.2|31605.2|35
1653985770000|2022-05-31 08:29:30|31714.6|31623.6|31707.8|31616.8|31715.1|31624.1|31706.7|31615.7|23
1653985780000|2022-05-31 08:29:40|31707.9|31616.9|31708.3|31617.3|31708.4|31617.4|31706.8|31615.8|20
1653985790000|2022-05-31 08:29:50|31711.5|31620.5|31707.9|31616.9|31712.5|31621.5|31707.9|31616.9|16
1653985800000|2022-05-31 08:30:00|31707.4|31616.4|31707.6|31616.6|31708.1|31617.1|31705.5|31614.5|31
1653985810000|2022-05-31 08:30:10|31707.3|31616.3|31704.1|31613.1|31710.5|31619.5|31704.1|31613.1|28
1653985820000|2022-05-31 08:30:20|31704|31613|31704.7|31613.7|31704.7|31613.7|31701.9|31610.9|28
1653985830000|2022-05-31 08:30:30|31699.2|31608.2|31692.1|31601.1|31699.5|31608.5|31692.1|31601.1|18
1653985840000|2022-05-31 08:30:40|31693.8|31602.8|31696.4|31605.4|31696.4|31605.4|31688.9|31597.9|19
1653985850000|2022-05-31 08:30:50|31688.4|31597.4|31689.5|31598.5|31690|31599|31688.1|31597.1|27
1653985860000|2022-05-31 08:31:00|31690.2|31599.2|31693.3|31602.3|31693.9|31602.9|31690.2|31599.2|21
1653985870000|2022-05-31 08:31:10|31692.5|31601.5|31694.2|31603.2|31697.9|31606.9|31688.7|31597.7|26
1653985880000|2022-05-31 08:31:20|31693|31602|31693.4|31602.4|31694.1|31603.1|31688.5|31597.5|28
1653985890000|2022-05-31 08:31:30|31693|31602|31689.6|31598.6|31695.3|31604.3|31687.9|31596.9|27
1653985900000|2022-05-31 08:31:40|31689.1|31598.1|31692.6|31601.6|31692.8|31601.8|31687.9|31596.9|22
1653985910000|2022-05-31 08:31:50|31692.4|31601.4|31689.7|31598.7|31692.4|31601.4|31689|31598|18
1653985920000|2022-05-31 08:32:00|31690.1|31599.1|31687.5|31596.5|31690.6|31599.6|31687.5|31596.5|29
1653985930000|2022-05-31 08:32:10|31687.4|31596.4|31687.4|31596.4|31689.2|31598.2|31686.7|31595.7|17
1653985940000|2022-05-31 08:32:20|31689.1|31598.1|31694.6|31603.6|31694.6|31603.6|31688.9|31597.9|25
1653985950000|2022-05-31 08:32:30|31694.3|31603.3|31692.4|31601.4|31694.7|31603.7|31691.9|31600.9|9
1653985960000|2022-05-31 08:32:40|31692.3|31601.3|31693.9|31602.9|31693.9|31602.9|31691.8|31600.8|13
1653985970000|2022-05-31 08:32:50|31693.8|31602.8|31692.9|31601.9|31693.8|31602.8|31692.3|31601.3|6
1653985980000|2022-05-31 08:33:00|31692.6|31601.6|31692.1|31601.1|31693|31602|31692.1|31601.1|5
1653985990000|2022-05-31 08:33:10|31691.9|31600.9|31691.9|31600.9|31692.1|31601.1|31691.7|31600.7|5
1653986000000|2022-05-31 08:33:20|31692.6|31601.6|31692.6|31601.6|31692.6|31601.6|31691.9|31600.9|14
1653986010000|2022-05-31 08:33:30|31692.1|31601.1|31693.2|31602.2|31693.2|31602.2|31691.9|31600.9|15
1653986020000|2022-05-31 08:33:40|31692.9|31601.9|31693.5|31602.5|31693.6|31602.6|31692.6|31601.6|11
1653986030000|2022-05-31 08:33:50|31693.1|31602.1|31693.6|31602.6|31693.8|31602.8|31693.1|31602.1|5
1653986040000|2022-05-31 08:34:00|31693.5|31602.5|31688.6|31597.6|31693.5|31602.5|31686.7|31595.7|23
1653986050000|2022-05-31 08:34:10|31690|31599|31690.1|31599.1|31690.4|31599.4|31687|31596|13
1653986060000|2022-05-31 08:34:20|31690.3|31599.3|31691.4|31600.4|31692.5|31601.5|31690.3|31599.3|20
1653986070000|2022-05-31 08:34:30|31691.6|31600.6|31691.4|31600.4|31691.8|31600.8|31691.2|31600.2|8
1653986080000|2022-05-31 08:34:40|31691.5|31600.5|31692.4|31601.4|31694|31603|31691.5|31600.5|15
1653986090000|2022-05-31 08:34:50|31692.3|31601.3|31691.8|31600.8|31692.4|31601.4|31691.6|31600.6|10
1653986100000|2022-05-31 08:35:00|31690.6|31599.6|31690.6|31599.6|31690.7|31599.7|31690.4|31599.4|6
1653986110000|2022-05-31 08:35:10|31690.7|31599.7|31692.5|31601.5|31693|31602|31687.9|31596.9|20
1653986120000|2022-05-31 08:35:20|31690.5|31599.5|31691|31600|31692.3|31601.3|31690.5|31599.5|20
1653986130000|2022-05-31 08:35:30|31690.9|31599.9|31690.3|31599.3|31691|31600|31689.8|31598.8|16
1653986140000|2022-05-31 08:35:40|31690.4|31599.4|31705.2|31614.2|31705.8|31614.8|31690.4|31599.4|20
1653986150000|2022-05-31 08:35:50|31705.7|31614.7|31705.5|31614.5|31706|31615|31704.8|31613.8|23
1653986160000|2022-05-31 08:36:00|31706|31615|31699.9|31608.9|31706.6|31615.6|31697.8|31606.8|29
1653986170000|2022-05-31 08:36:10|31699.7|31608.7|31695.5|31604.5|31699.7|31608.7|31693.2|31602.2|24
1653986180000|2022-05-31 08:36:20|31695.4|31604.4|31696.1|31605.1|31696.4|31605.4|31694.5|31603.5|18
1653986190000|2022-05-31 08:36:30|31696.7|31605.7|31697.3|31606.3|31698.9|31607.9|31696.3|31605.3|17
1653986200000|2022-05-31 08:36:40|31698.1|31607.1|31702.8|31611.8|31704.7|31613.7|31697.1|31606.1|26
1653986210000|2022-05-31 08:36:50|31702.9|31611.9|31703.5|31612.5|31703.9|31612.9|31701.8|31610.8|25
1653986220000|2022-05-31 08:37:00|31702.9|31611.9|31702.2|31611.2|31703.6|31612.6|31699.9|31608.9|31
1653986230000|2022-05-31 08:37:10|31701.7|31610.7|31696.4|31605.4|31702.6|31611.6|31696.4|31605.4|17
1653986240000|2022-05-31 08:37:20|31696.5|31605.5|31699|31608|31699.5|31608.5|31696.2|31605.2|25
1653986250000|2022-05-31 08:37:30|31698.4|31607.4|31703.4|31612.4|31703.5|31612.5|31697.1|31606.1|27
1653986260000|2022-05-31 08:37:40|31703.5|31612.5|31701.7|31610.7|31703.5|31612.5|31701.7|31610.7|22
1653986270000|2022-05-31 08:37:50|31702.2|31611.2|31700.6|31609.6|31702.7|31611.7|31698.5|31607.5|30
1653986280000|2022-05-31 08:38:00|31701.3|31610.3|31693.9|31602.9|31701.3|31610.3|31693.9|31602.9|20
1653986290000|2022-05-31 08:38:10|31694|31603|31695.8|31604.8|31697.9|31606.9|31693.8|31602.8|9
1653986300000|2022-05-31 08:38:20|31695.5|31604.5|31693.6|31602.6|31696.7|31605.7|31693.2|31602.2|30
1653986310000|2022-05-31 08:38:30|31693.8|31602.8|31669|31578|31695.5|31604.5|31668.9|31577.9|29
1653986320000|2022-05-31 08:38:40|31670.6|31579.6|31670|31579|31674.8|31583.8|31667.7|31576.7|29
1653986330000|2022-05-31 08:38:50|31670.3|31579.3|31667.9|31576.9|31673|31582|31660.3|31569.3|31
1653986340000|2022-05-31 08:39:00|31667.7|31576.7|31666.7|31575.7|31668.6|31577.6|31659.6|31568.6|21
1653986350000|2022-05-31 08:39:10|31660.1|31569.1|31664.3|31573.3|31673|31582|31660.1|31569.1|33
1653986360000|2022-05-31 08:39:20|31667.3|31576.3|31669.1|31578.1|31669.8|31578.8|31663.7|31572.7|27
1653986370000|2022-05-31 08:39:30|31669.2|31578.2|31669.2|31578.2|31670.3|31579.3|31664.5|31573.5|28
1653986380000|2022-05-31 08:39:40|31668.7|31577.7|31670.1|31579.1|31670.1|31579.1|31664.2|31573.2|29
1653986390000|2022-05-31 08:39:50|31669.3|31578.3|31668.2|31577.2|31670.3|31579.3|31664.6|31573.6|26
1653986400000|2022-05-31 08:40:00|31667.2|31576.2|31669.5|31578.5|31669.5|31578.5|31667.2|31576.2|30
1653986410000|2022-05-31 08:40:10|31668.4|31577.4|31669.3|31578.3|31669.7|31578.7|31668.4|31577.4|31
1653986420000|2022-05-31 08:40:20|31668.7|31577.7|31675.2|31584.2|31675.2|31584.2|31668.7|31577.7|28
1653986430000|2022-05-31 08:40:30|31675.3|31584.3|31674.5|31583.5|31675.6|31584.6|31674.5|31583.5|20
1653986440000|2022-05-31 08:40:40|31674.7|31583.7|31671.8|31580.8|31675.9|31584.9|31671.7|31580.7|23
1653986450000|2022-05-31 08:40:50|31672.1|31581.1|31668.8|31577.8|31672.1|31581.1|31665.5|31574.5|31
1653986460000|2022-05-31 08:41:00|31669.3|31578.3|31667.1|31576.1|31669.4|31578.4|31665.7|31574.7|27
1653986470000|2022-05-31 08:41:10|31668|31577|31669.1|31578.1|31669.5|31578.5|31662.1|31571.1|14
1653986480000|2022-05-31 08:41:20|31669|31578|31675.6|31584.6|31677.4|31586.4|31668.6|31577.6|29
1653986490000|2022-05-31 08:41:30|31676.4|31585.4|31679.3|31588.3|31679.3|31588.3|31675.6|31584.6|25
1653986500000|2022-05-31 08:41:40|31676.3|31585.3|31676.5|31585.5|31679.6|31588.6|31676.3|31585.3|30
1653986510000|2022-05-31 08:41:50|31677|31586|31672.8|31581.8|31677|31586|31672.6|31581.6|24
1653986520000|2022-05-31 08:42:00|31672.5|31581.5|31673.4|31582.4|31673.9|31582.9|31672.1|31581.1|25
1653986530000|2022-05-31 08:42:10|31673.6|31582.6|31673.4|31582.4|31673.7|31582.7|31672.7|31581.7|29
1653986540000|2022-05-31 08:42:20|31672.8|31581.8|31674.8|31583.8|31675.4|31584.4|31672.8|31581.8|29
1653986550000|2022-05-31 08:42:30|31674.5|31583.5|31675.5|31584.5|31675.6|31584.6|31674.1|31583.1|21
1653986560000|2022-05-31 08:42:40|31675.1|31584.1|31680.3|31589.3|31680.9|31589.9|31675.1|31584.1|31
1653986570000|2022-05-31 08:42:50|31680.5|31589.5|31680.2|31589.2|31680.5|31589.5|31678.8|31587.8|18
1653986580000|2022-05-31 08:43:00|31678.8|31587.8|31680.3|31589.3|31680.5|31589.5|31678.8|31587.8|24
1653986590000|2022-05-31 08:43:10|31680.2|31589.2|31683.6|31592.6|31685.4|31594.4|31678.9|31587.9|29
1653986600000|2022-05-31 08:43:20|31683.2|31592.2|31684.6|31593.6|31685.1|31594.1|31683.1|31592.1|26
1653986610000|2022-05-31 08:43:30|31684.2|31593.2|31682.3|31591.3|31684.7|31593.7|31682.3|31591.3|21
1653986620000|2022-05-31 08:43:40|31682.4|31591.4|31683.5|31592.5|31684.3|31593.3|31682.2|31591.2|16
1653986630000|2022-05-31 08:43:50|31682.3|31591.3|31683.3|31592.3|31683.5|31592.5|31682.3|31591.3|9
1653986640000|2022-05-31 08:44:00|31683.8|31592.8|31684.4|31593.4|31684.8|31593.8|31683.2|31592.2|19
1653986650000|2022-05-31 08:44:10|31684.5|31593.5|31682.9|31591.9|31685.3|31594.3|31682.2|31591.2|19
1653986660000|2022-05-31 08:44:20|31683|31592|31685.6|31594.6|31685.6|31594.6|31682.9|31591.9|21
1653986670000|2022-05-31 08:44:30|31684.7|31593.7|31684|31593|31685.8|31594.8|31683.8|31592.8|17
1653986680000|2022-05-31 08:44:40|31684.2|31593.2|31683.8|31592.8|31685.3|31594.3|31683.4|31592.4|14
1653986690000|2022-05-31 08:44:50|31683.7|31592.7|31684.5|31593.5|31685.5|31594.5|31683.6|31592.6|20
1653986700000|2022-05-31 08:45:00|31684.9|31593.9|31685.4|31594.4|31685.4|31594.4|31684.1|31593.1|13
1653986710000|2022-05-31 08:45:10|31684.8|31593.8|31684.1|31593.1|31685.4|31594.4|31682.5|31591.5|16
1653986720000|2022-05-31 08:45:20|31684.5|31593.5|31672.2|31581.2|31684.5|31593.5|31670.9|31579.9|27
1653986730000|2022-05-31 08:45:30|31671.6|31580.6|31673|31582|31674.8|31583.8|31671.6|31580.6|24
1653986740000|2022-05-31 08:45:40|31673.1|31582.1|31666.8|31575.8|31673.9|31582.9|31666.8|31575.8|22
1653986750000|2022-05-31 08:45:50|31668.7|31577.7|31667.4|31576.4|31670.2|31579.2|31665.1|31574.1|23
1653986760000|2022-05-31 08:46:00|31667.3|31576.3|31668.4|31577.4|31670.2|31579.2|31665.5|31574.5|23
1653986770000|2022-05-31 08:46:10|31668.5|31577.5|31668.8|31577.8|31670.2|31579.2|31665.3|31574.3|25
1653986780000|2022-05-31 08:46:20|31668.9|31577.9|31667.9|31576.9|31670.2|31579.2|31667|31576|22
1653986790000|2022-05-31 08:46:30|31668|31577|31667.2|31576.2|31671|31580|31667.2|31576.2|13
1653986800000|2022-05-31 08:46:40|31667.3|31576.3|31668.5|31577.5|31670.3|31579.3|31667.3|31576.3|24
1653986810000|2022-05-31 08:46:50|31668.4|31577.4|31669.4|31578.4|31669.4|31578.4|31667.3|31576.3|21
1653986820000|2022-05-31 08:47:00|31669.3|31578.3|31668.3|31577.3|31669.3|31578.3|31666.7|31575.7|18
1653986830000|2022-05-31 08:47:10|31667.6|31576.6|31672.8|31581.8|31673.3|31582.3|31667.6|31576.6|28
1653986840000|2022-05-31 08:47:20|31672.2|31581.2|31672.3|31581.3|31673.6|31582.6|31672.2|31581.2|23
1653986850000|2022-05-31 08:47:30|31672|31581|31672.4|31581.4|31673.2|31582.2|31671.2|31580.2|25
1653986860000|2022-05-31 08:47:40|31672.6|31581.6|31672.8|31581.8|31674.4|31583.4|31671.9|31580.9|36
1653986870000|2022-05-31 08:47:50|31673|31582|31679.3|31588.3|31681.9|31590.9|31672.7|31581.7|25
1653986880000|2022-05-31 08:48:00|31680.5|31589.5|31679.6|31588.6|31682.2|31591.2|31679.6|31588.6|13
1653986890000|2022-05-31 08:48:10|31680.5|31589.5|31681.4|31590.4|31682.1|31591.1|31680.5|31589.5|11
1653986900000|2022-05-31 08:48:20|31683|31592|31685.8|31594.8|31685.8|31594.8|31681.4|31590.4|11
1653986910000|2022-05-31 08:48:30|31685.2|31594.2|31671.1|31580.1|31685.2|31594.2|31671.1|31580.1|26
1653986920000|2022-05-31 08:48:40|31672.5|31581.5|31671.1|31580.1|31674.1|31583.1|31671.1|31580.1|9
1653986930000|2022-05-31 08:48:50|31671.7|31580.7|31671.1|31580.1|31671.7|31580.7|31671.1|31580.1|4
1653986940000|2022-05-31 08:49:00|31674.5|31583.5|31671.1|31580.1|31674.5|31583.5|31671.1|31580.1|2
1653986950000|2022-05-31 08:49:10|31674.7|31583.7|31674.5|31583.5|31674.9|31583.9|31674.4|31583.4|7
1653986960000|2022-05-31 08:49:20|31674.6|31583.6|31671.2|31580.2|31678.4|31587.4|31671.2|31580.2|29
1653986970000|2022-05-31 08:49:30|31670|31579|31668|31577|31670.1|31579.1|31666.2|31575.2|22
1653986980000|2022-05-31 08:49:40|31667.9|31576.9|31667.1|31576.1|31668.7|31577.7|31666.8|31575.8|15
1653986990000|2022-05-31 08:49:50|31667.6|31576.6|31667.8|31576.8|31668.7|31577.7|31666.9|31575.9|28
1653987000000|2022-05-31 08:50:00|31668.4|31577.4|31669.1|31578.1|31669.9|31578.9|31667.9|31576.9|20
1653987010000|2022-05-31 08:50:10|31670.4|31579.4|31668.9|31577.9|31670.4|31579.4|31668.8|31577.8|17
1653987020000|2022-05-31 08:50:20|31669|31578|31668.8|31577.8|31669.3|31578.3|31668.5|31577.5|21
1653987030000|2022-05-31 08:50:30|31668.4|31577.4|31675.4|31584.4|31676|31585|31667.8|31576.8|26
1653987040000|2022-05-31 08:50:40|31675.1|31584.1|31682.6|31591.6|31685.1|31594.1|31675.1|31584.1|35
1653987050000|2022-05-31 08:50:50|31682.3|31591.3|31681.7|31590.7|31684.2|31593.2|31680.2|31589.2|33
1653987060000|2022-05-31 08:51:00|31682|31591|31679.5|31588.5|31682.8|31591.8|31679.4|31588.4|28
1653987070000|2022-05-31 08:51:10|31680.1|31589.1|31679.7|31588.7|31681.6|31590.6|31679.5|31588.5|24
1653987080000|2022-05-31 08:51:20|31680.2|31589.2|31680.4|31589.4|31681.4|31590.4|31678.8|31587.8|28
1653987090000|2022-05-31 08:51:30|31682.6|31591.6|31681|31590|31682.6|31591.6|31679.7|31588.7|29
1653987100000|2022-05-31 08:51:40|31681.4|31590.4|31684.3|31593.3|31684.3|31593.3|31679.6|31588.6|17
1653987110000|2022-05-31 08:51:50|31682.3|31591.3|31680|31589|31684.3|31593.3|31680|31589|6
1653987120000|2022-05-31 08:52:00|31681|31590|31679.8|31588.8|31681|31590|31679|31588|11
1653987130000|2022-05-31 08:52:10|31679.3|31588.3|31678.5|31587.5|31679.4|31588.4|31678.5|31587.5|9
1653987140000|2022-05-31 08:52:20|31678.1|31587.1|31680.9|31589.9|31682.7|31591.7|31678.1|31587.1|25
1653987150000|2022-05-31 08:52:30|31680.1|31589.1|31675|31584|31681.2|31590.2|31675|31584|28
1653987160000|2022-05-31 08:52:40|31675.9|31584.9|31667.5|31576.5|31676|31585|31667.5|31576.5|20
1653987170000|2022-05-31 08:52:50|31670.5|31579.5|31666.8|31575.8|31670.5|31579.5|31664|31573|17
1653987180000|2022-05-31 08:53:00|31666.4|31575.4|31667.3|31576.3|31668.7|31577.7|31665.7|31574.7|23
1653987190000|2022-05-31 08:53:10|31666.1|31575.1|31668.7|31577.7|31668.7|31577.7|31665.8|31574.8|29
1653987200000|2022-05-31 08:53:20|31668.3|31577.3|31659.7|31568.7|31668.7|31577.7|31659|31568|32
1653987210000|2022-05-31 08:53:30|31659.5|31568.5|31658.9|31567.9|31661.3|31570.3|31658.9|31567.9|31
1653987220000|2022-05-31 08:53:40|31657.1|31566.1|31683.1|31592.1|31683.3|31592.3|31655.6|31564.6|37
1653987230000|2022-05-31 08:53:50|31681.9|31590.9|31695.8|31604.8|31695.8|31604.8|31681.9|31590.9|31
1653987240000|2022-05-31 08:54:00|31694.3|31603.3|31710.1|31619.1|31710.1|31619.1|31694.3|31603.3|36
1653987250000|2022-05-31 08:54:10|31705.5|31614.5|31716.9|31625.9|31717.9|31626.9|31705.5|31614.5|35
1653987260000|2022-05-31 08:54:20|31718.9|31627.9|31727.1|31636.1|31744.4|31653.4|31718.9|31627.9|39
1653987270000|2022-05-31 08:54:30|31724.7|31633.7|31720.1|31629.1|31724.7|31633.7|31713.5|31622.5|36
1653987280000|2022-05-31 08:54:40|31721.5|31630.5|31708|31617|31724|31633|31707.1|31616.1|31
1653987290000|2022-05-31 08:54:50|31707.8|31616.8|31702.8|31611.8|31709|31618|31693.5|31602.5|38
1653987300000|2022-05-31 08:55:00|31702.6|31611.6|31694|31603|31703.6|31612.6|31689|31598|33
1653987310000|2022-05-31 08:55:10|31690.9|31599.9|31691.1|31600.1|31698.8|31607.8|31689.5|31598.5|28
1653987320000|2022-05-31 08:55:20|31692.9|31601.9|31688.3|31597.3|31693|31602|31679.7|31588.7|32
1653987330000|2022-05-31 08:55:30|31680.9|31589.9|31678.5|31587.5|31681.9|31590.9|31676.8|31585.8|26
1653987340000|2022-05-31 08:55:40|31679|31588|31676.5|31585.5|31681.9|31590.9|31676.5|31585.5|29
1653987350000|2022-05-31 08:55:50|31677.3|31586.3|31672.4|31581.4|31680.3|31589.3|31670.3|31579.3|27
1653987360000|2022-05-31 08:56:00|31672|31581|31681.6|31590.6|31683|31592|31671.8|31580.8|30
1653987370000|2022-05-31 08:56:10|31681.4|31590.4|31679.3|31588.3|31682.1|31591.1|31678.2|31587.2|25
1653987380000|2022-05-31 08:56:20|31679.5|31588.5|31671.7|31580.7|31679.8|31588.8|31668.2|31577.2|28
1653987390000|2022-05-31 08:56:30|31671.3|31580.3|31671.6|31580.6|31672.6|31581.6|31670.2|31579.2|22
1653987400000|2022-05-31 08:56:40|31672.9|31581.9|31674.1|31583.1|31675.6|31584.6|31669.4|31578.4|17
1653987410000|2022-05-31 08:56:50|31671.9|31580.9|31672.8|31581.8|31673|31582|31669.4|31578.4|21
1653987420000|2022-05-31 08:57:00|31672.3|31581.3|31666.9|31575.9|31673.1|31582.1|31666.9|31575.9|23
1653987430000|2022-05-31 08:57:10|31670.4|31579.4|31670.7|31579.7|31675.6|31584.6|31665.9|31574.9|18
1653987440000|2022-05-31 08:57:20|31670.8|31579.8|31669.8|31578.8|31671.2|31580.2|31665.3|31574.3|13
1653987450000|2022-05-31 08:57:30|31670.6|31579.6|31670.9|31579.9|31672.2|31581.2|31670.2|31579.2|19
1653987460000|2022-05-31 08:57:40|31670.2|31579.2|31677.7|31586.7|31678.2|31587.2|31668.1|31577.1|26
1653987470000|2022-05-31 08:57:50|31677.9|31586.9|31678.5|31587.5|31679.3|31588.3|31677.6|31586.6|21
1653987480000|2022-05-31 08:58:00|31676.9|31585.9|31671.1|31580.1|31676.9|31585.9|31668.1|31577.1|18
1653987490000|2022-05-31 08:58:10|31672.3|31581.3|31672.6|31581.6|31673.5|31582.5|31667.5|31576.5|31
1653987500000|2022-05-31 08:58:20|31672.5|31581.5|31669.2|31578.2|31673.2|31582.2|31667.9|31576.9|29
1653987510000|2022-05-31 08:58:30|31665.5|31574.5|31660.8|31569.8|31666.4|31575.4|31659.4|31568.4|15
1653987520000|2022-05-31 08:58:40|31660.7|31569.7|31662.1|31571.1|31662.4|31571.4|31659.9|31568.9|14
1653987530000|2022-05-31 08:58:50|31656.6|31565.6|31657.3|31566.3|31657.5|31566.5|31650.5|31559.5|28
1653987540000|2022-05-31 08:59:00|31657.5|31566.5|31658.4|31567.4|31662.2|31571.2|31657.5|31566.5|22
1653987550000|2022-05-31 08:59:10|31657.4|31566.4|31655.8|31564.8|31660.7|31569.7|31655.8|31564.8|22
1653987560000|2022-05-31 08:59:20|31656.3|31565.3|31652.5|31561.5|31656.3|31565.3|31652|31561|27
1653987570000|2022-05-31 08:59:30|31652.4|31561.4|31653.7|31562.7|31654.3|31563.3|31651.9|31560.9|26
1653987580000|2022-05-31 08:59:40|31652.7|31561.7|31653.4|31562.4|31654.2|31563.2|31651.8|31560.8|21
1653987590000|2022-05-31 08:59:50|31653.9|31562.9|31655.6|31564.6|31655.8|31564.8|31652.9|31561.9|29
1653987600000|2022-05-31 09:00:00|31655.9|31564.9|31653.1|31562.1|31655.9|31564.9|31653.1|31562.1|29
1653987610000|2022-05-31 09:00:10|31652.9|31561.9|31662.1|31571.1|31665.5|31574.5|31652.6|31561.6|31
1653987620000|2022-05-31 09:00:20|31662.3|31571.3|31663.2|31572.2|31664.4|31573.4|31660.8|31569.8|28
1653987630000|2022-05-31 09:00:30|31663.3|31572.3|31664.5|31573.5|31667.7|31576.7|31662.6|31571.6|35
1653987640000|2022-05-31 09:00:40|31663.3|31572.3|31666.5|31575.5|31670.1|31579.1|31663.3|31572.3|29
1653987650000|2022-05-31 09:00:50|31666.4|31575.4|31668.5|31577.5|31670.1|31579.1|31663.1|31572.1|23
1653987660000|2022-05-31 09:01:00|31664.1|31573.1|31655.5|31564.5|31669.1|31578.1|31655.5|31564.5|30
1653987670000|2022-05-31 09:01:10|31655.6|31564.6|31657.5|31566.5|31657.6|31566.6|31655.3|31564.3|23
1653987680000|2022-05-31 09:01:20|31657.2|31566.2|31656.2|31565.2|31659.5|31568.5|31656.2|31565.2|30
1653987690000|2022-05-31 09:01:30|31654.8|31563.8|31653.9|31562.9|31655.6|31564.6|31653.8|31562.8|22
1653987700000|2022-05-31 09:01:40|31654.1|31563.1|31657.6|31566.6|31659.3|31568.3|31652.5|31561.5|35
1653987710000|2022-05-31 09:01:50|31657.1|31566.1|31653.8|31562.8|31657.1|31566.1|31653.8|31562.8|19
1653987720000|2022-05-31 09:02:00|31653.7|31562.7|31653.7|31562.7|31654.5|31563.5|31653.1|31562.1|17
1653987730000|2022-05-31 09:02:10|31653.5|31562.5|31653.2|31562.2|31654.7|31563.7|31653.2|31562.2|20
1653987740000|2022-05-31 09:02:20|31653.3|31562.3|31654|31563|31654|31563|31652.8|31561.8|16
1653987750000|2022-05-31 09:02:30|31653.7|31562.7|31653|31562|31654|31563|31652.6|31561.6|16
1653987760000|2022-05-31 09:02:40|31653.1|31562.1|31649.3|31558.3|31654.5|31563.5|31649.3|31558.3|28
1653987770000|2022-05-31 09:02:50|31648.1|31557.1|31650.2|31559.2|31650.2|31559.2|31648|31557|18
1653987780000|2022-05-31 09:03:00|31648.8|31557.8|31647.3|31556.3|31649.4|31558.4|31646.8|31555.8|20
1653987790000|2022-05-31 09:03:10|31648|31557|31649.9|31558.9|31650.2|31559.2|31646.3|31555.3|25
1653987800000|2022-05-31 09:03:20|31649.8|31558.8|31641.5|31550.5|31649.8|31558.8|31640.8|31549.8|30
1653987810000|2022-05-31 09:03:30|31641.4|31550.4|31647.4|31556.4|31648.2|31557.2|31636.9|31545.9|31
1653987820000|2022-05-31 09:03:40|31647.1|31556.1|31655.6|31564.6|31656.4|31565.4|31643.5|31552.5|35
1653987830000|2022-05-31 09:03:50|31653.9|31562.9|31653.1|31562.1|31655.3|31564.3|31652.3|31561.3|27
1653987840000|2022-05-31 09:04:00|31652.6|31561.6|31655|31564|31656.3|31565.3|31651.4|31560.4|27
1653987850000|2022-05-31 09:04:10|31655.1|31564.1|31640.8|31549.8|31655.9|31564.9|31640.6|31549.6|25
1653987860000|2022-05-31 09:04:20|31641|31550|31640.1|31549.1|31642.3|31551.3|31639.7|31548.7|17
1653987870000|2022-05-31 09:04:30|31640.3|31549.3|31640.3|31549.3|31640.7|31549.7|31638.9|31547.9|16
1653987880000|2022-05-31 09:04:40|31640|31549|31640.2|31549.2|31642.3|31551.3|31638.1|31547.1|23
1653987890000|2022-05-31 09:04:50|31640.3|31549.3|31641.6|31550.6|31642.6|31551.6|31640.3|31549.3|20
1653987900000|2022-05-31 09:05:00|31641.7|31550.7|31641.3|31550.3|31643.5|31552.5|31641.1|31550.1|25
1653987910000|2022-05-31 09:05:10|31641.5|31550.5|31639.7|31548.7|31642.1|31551.1|31639.7|31548.7|22
1653987920000|2022-05-31 09:05:20|31637.6|31546.6|31631.5|31540.5|31637.6|31546.6|31630.1|31539.1|29
1653987930000|2022-05-31 09:05:30|31630.1|31539.1|31628.5|31537.5|31632|31541|31624.6|31533.6|22
1653987940000|2022-05-31 09:05:40|31624.4|31533.4|31629.6|31538.6|31630.5|31539.5|31624.4|31533.4|22
1653987950000|2022-05-31 09:05:50|31633.6|31542.6|31629.2|31538.2|31633.6|31542.6|31620.9|31529.9|29
1653987960000|2022-05-31 09:06:00|31626.9|31535.9|31622.3|31531.3|31628.8|31537.8|31622|31531|23
1653987970000|2022-05-31 09:06:10|31628.8|31537.8|31626.8|31535.8|31629|31538|31622.3|31531.3|25
1653987980000|2022-05-31 09:06:20|31626.6|31535.6|31629.2|31538.2|31629.7|31538.7|31623.3|31532.3|20
1653987990000|2022-05-31 09:06:30|31628.2|31537.2|31627.7|31536.7|31630.3|31539.3|31623.1|31532.1|21
1653988000000|2022-05-31 09:06:40|31628.2|31537.2|31627.9|31536.9|31629|31538|31624|31533|24
1653988010000|2022-05-31 09:06:50|31619.5|31528.5|31628.7|31537.7|31629|31538|31618.8|31527.8|22
1653988020000|2022-05-31 09:07:00|31619|31528|31627.9|31536.9|31629.3|31538.3|31619|31528|26
1653988030000|2022-05-31 09:07:10|31627.2|31536.2|31626.3|31535.3|31633.6|31542.6|31616|31525|24
1653988040000|2022-05-31 09:07:20|31624.8|31533.8|31625.2|31534.2|31626.5|31535.5|31618.1|31527.1|18
1653988050000|2022-05-31 09:07:30|31625.8|31534.8|31619.3|31528.3|31633.6|31542.6|31615.4|31524.4|25
1653988060000|2022-05-31 09:07:40|31616.3|31525.3|31619.5|31528.5|31619.5|31528.5|31616.3|31525.3|10
1653988070000|2022-05-31 09:07:50|31617.8|31526.8|31619.4|31528.4|31622.9|31531.9|31616.1|31525.1|25
1653988080000|2022-05-31 09:08:00|31620.3|31529.3|31621.2|31530.2|31621.3|31530.3|31618.1|31527.1|24
1653988090000|2022-05-31 09:08:10|31621.3|31530.3|31622.6|31531.6|31623.6|31532.6|31620.5|31529.5|29
1653988100000|2022-05-31 09:08:20|31622.2|31531.2|31621.7|31530.7|31623.2|31532.2|31620.6|31529.6|20
1653988110000|2022-05-31 09:08:30|31620|31529|31620.2|31529.2|31621.6|31530.6|31618|31527|13
1653988120000|2022-05-31 09:08:40|31619.2|31528.2|31620.2|31529.2|31620.5|31529.5|31617.5|31526.5|25
1653988130000|2022-05-31 09:08:50|31620.1|31529.1|31621.1|31530.1|31621.1|31530.1|31617.9|31526.9|24
1653988140000|2022-05-31 09:09:00|31621.2|31530.2|31618.6|31527.6|31621.3|31530.3|31617.6|31526.6|21
1653988150000|2022-05-31 09:09:10|31618.8|31527.8|31619.5|31528.5|31621.1|31530.1|31615.7|31524.7|25
1653988160000|2022-05-31 09:09:20|31618.9|31527.9|31616.3|31525.3|31619.5|31528.5|31615.9|31524.9|18
1653988170000|2022-05-31 09:09:30|31617.4|31526.4|31616.5|31525.5|31617.4|31526.4|31615.5|31524.5|13
1653988180000|2022-05-31 09:09:40|31616.4|31525.4|31616.1|31525.1|31617.1|31526.1|31615.9|31524.9|22
1653988190000|2022-05-31 09:09:50|31616.2|31525.2|31607.4|31516.4|31616.2|31525.2|31607.4|31516.4|20
1653988200000|2022-05-31 09:10:00|31607.1|31516.1|31601.2|31510.2|31607.4|31516.4|31600.8|31509.8|30
1653988210000|2022-05-31 09:10:10|31601.3|31510.3|31607.4|31516.4|31607.7|31516.7|31600.7|31509.7|32
1653988220000|2022-05-31 09:10:20|31606.8|31515.8|31602.3|31511.3|31606.9|31515.9|31602.1|31511.1|27
1653988230000|2022-05-31 09:10:30|31602.4|31511.4|31597.1|31506.1|31602.6|31511.6|31596.4|31505.4|30
1653988240000|2022-05-31 09:10:40|31596.8|31505.8|31587.8|31496.8|31597|31506|31587.8|31496.8|27
1653988250000|2022-05-31 09:10:50|31586.2|31495.2|31588.5|31497.5|31590.2|31499.2|31584.5|31493.5|19
1653988260000|2022-05-31 09:11:00|31590.2|31499.2|31578.8|31487.8|31591.3|31500.3|31578.8|31487.8|26
1653988270000|2022-05-31 09:11:10|31578.6|31487.6|31563.2|31472.2|31578.6|31487.6|31561.8|31470.8|34
1653988280000|2022-05-31 09:11:20|31563.3|31472.3|31554.9|31463.9|31563.5|31472.5|31554.5|31463.5|27
1653988290000|2022-05-31 09:11:30|31557.4|31466.4|31562.2|31471.2|31562.7|31471.7|31557.4|31466.4|29
1653988300000|2022-05-31 09:11:40|31564.9|31473.9|31582.1|31491.1|31583.1|31492.1|31564.9|31473.9|28
1653988310000|2022-05-31 09:11:50|31582.9|31491.9|31576.2|31485.2|31586.4|31495.4|31576.2|31485.2|33
1653988320000|2022-05-31 09:12:00|31576.4|31485.4|31581.6|31490.6|31582.5|31491.5|31576.2|31485.2|30
1653988330000|2022-05-31 09:12:10|31581.9|31490.9|31592.6|31501.6|31592.6|31501.6|31581.9|31490.9|16
1653988340000|2022-05-31 09:12:20|31594.6|31503.6|31604.5|31513.5|31605.4|31514.4|31592.9|31501.9|20
1653988350000|2022-05-31 09:12:30|31604.3|31513.3|31593.3|31502.3|31605|31514|31592.8|31501.8|22
1653988360000|2022-05-31 09:12:40|31593.7|31502.7|31599.2|31508.2|31599.6|31508.6|31593|31502|20
1653988370000|2022-05-31 09:12:50|31599.4|31508.4|31599.8|31508.8|31601.4|31510.4|31598|31507|7
1653988380000|2022-05-31 09:13:00|31599.2|31508.2|31606.5|31515.5|31606.5|31515.5|31599.2|31508.2|31
1653988390000|2022-05-31 09:13:10|31607|31516|31620.9|31529.9|31623|31532|31604.6|31513.6|22
1653988400000|2022-05-31 09:13:20|31622|31531|31619.5|31528.5|31622.6|31531.6|31617.3|31526.3|31
1653988410000|2022-05-31 09:13:30|31619.3|31528.3|31619.2|31528.2|31621|31530|31618.3|31527.3|21
1653988420000|2022-05-31 09:13:40|31619.8|31528.8|31619|31528|31621.1|31530.1|31617.8|31526.8|23
1653988430000|2022-05-31 09:13:50|31618.7|31527.7|31618.3|31527.3|31618.9|31527.9|31617.5|31526.5|20
1653988440000|2022-05-31 09:14:00|31618.2|31527.2|31621.7|31530.7|31626.7|31535.7|31618|31527|30
1653988450000|2022-05-31 09:14:10|31622.3|31531.3|31628.4|31537.4|31628.4|31537.4|31621.1|31530.1|25
1653988460000|2022-05-31 09:14:20|31628.2|31537.2|31624.2|31533.2|31628.2|31537.2|31621|31530|25
1653988470000|2022-05-31 09:14:30|31624.8|31533.8|31626.9|31535.9|31627.2|31536.2|31621.6|31530.6|23
1653988480000|2022-05-31 09:14:40|31626.2|31535.2|31623.3|31532.3|31627.4|31536.4|31623.3|31532.3|24
1653988490000|2022-05-31 09:14:50|31624.2|31533.2|31628.7|31537.7|31628.7|31537.7|31623.2|31532.2|16
1653988500000|2022-05-31 09:15:00|31624.7|31533.7|31621.4|31530.4|31628.4|31537.4|31621.1|31530.1|21
1653988510000|2022-05-31 09:15:10|31619.7|31528.7|31616.2|31525.2|31621.6|31530.6|31616.2|31525.2|26
1653988520000|2022-05-31 09:15:20|31616.7|31525.7|31616.2|31525.2|31616.8|31525.8|31615.9|31524.9|17
1653988530000|2022-05-31 09:15:30|31616.7|31525.7|31617.7|31526.7|31617.7|31526.7|31616.2|31525.2|15
1653988540000|2022-05-31 09:15:40|31617.4|31526.4|31619.7|31528.7|31621.4|31530.4|31616.2|31525.2|22
1653988550000|2022-05-31 09:15:50|31620.2|31529.2|31616.7|31525.7|31620.9|31529.9|31615.7|31524.7|17
1653988560000|2022-05-31 09:16:00|31617.2|31526.2|31616.5|31525.5|31617.4|31526.4|31615|31524|22
1653988570000|2022-05-31 09:16:10|31616.9|31525.9|31616|31525|31617.2|31526.2|31615.5|31524.5|15
1653988580000|2022-05-31 09:16:20|31615.7|31524.7|31618.4|31527.4|31619.1|31528.1|31615|31524|23
1653988590000|2022-05-31 09:16:30|31618.3|31527.3|31617.6|31526.6|31620.2|31529.2|31617.6|31526.6|24
1653988600000|2022-05-31 09:16:40|31617.1|31526.1|31610.1|31519.1|31617.1|31526.1|31608.2|31517.2|28
1653988610000|2022-05-31 09:16:50|31608.6|31517.6|31610.1|31519.1|31615.1|31524.1|31608.6|31517.6|29
1653988620000|2022-05-31 09:17:00|31610.2|31519.2|31609|31518|31611.1|31520.1|31607.9|31516.9|27
1653988630000|2022-05-31 09:17:10|31610.5|31519.5|31603.1|31512.1|31610.5|31519.5|31602.3|31511.3|26
1653988640000|2022-05-31 09:17:20|31601.6|31510.6|31593.9|31502.9|31601.6|31510.6|31593.6|31502.6|31
1653988650000|2022-05-31 09:17:30|31593.6|31502.6|31592.6|31501.6|31596.6|31505.6|31590.9|31499.9|26
1653988660000|2022-05-31 09:17:40|31591.3|31500.3|31596.7|31505.7|31596.7|31505.7|31591.3|31500.3|26
1653988670000|2022-05-31 09:17:50|31596.1|31505.1|31599.6|31508.6|31600.4|31509.4|31591.2|31500.2|27
1653988680000|2022-05-31 09:18:00|31599.4|31508.4|31600.4|31509.4|31600.4|31509.4|31597.6|31506.6|27
1653988690000|2022-05-31 09:18:10|31599.1|31508.1|31593.7|31502.7|31604.6|31513.6|31593.7|31502.7|31
1653988700000|2022-05-31 09:18:20|31596.5|31505.5|31576.3|31485.3|31596.5|31505.5|31573.5|31482.5|37
1653988710000|2022-05-31 09:18:30|31582.9|31491.9|31579.2|31488.2|31586.6|31495.6|31574|31483|33
1653988720000|2022-05-31 09:18:40|31581.1|31490.1|31591|31500|31594.2|31503.2|31581.1|31490.1|37
1653988730000|2022-05-31 09:18:50|31595.4|31504.4|31589.2|31498.2|31600.5|31509.5|31588.9|31497.9|35
1653988740000|2022-05-31 09:19:00|31589.3|31498.3|31592|31501|31594.2|31503.2|31587.5|31496.5|32
1653988750000|2022-05-31 09:19:10|31591.4|31500.4|31583.4|31492.4|31592.8|31501.8|31583.4|31492.4|39
1653988760000|2022-05-31 09:19:20|31583.7|31492.7|31583.7|31492.7|31589.8|31498.8|31575.7|31484.7|31
1653988770000|2022-05-31 09:19:30|31583.1|31492.1|31584.8|31493.8|31585.2|31494.2|31579.8|31488.8|32
1653988780000|2022-05-31 09:19:40|31584.5|31493.5|31586.2|31495.2|31586.3|31495.3|31577.6|31486.6|33
1653988790000|2022-05-31 09:19:50|31586.1|31495.1|31584.9|31493.9|31587.1|31496.1|31584.1|31493.1|14
1653988800000|2022-05-31 09:20:00|31585|31494|31595.9|31504.9|31596.3|31505.3|31585|31494|15
1653988810000|2022-05-31 09:20:10|31596.1|31505.1|31585.8|31494.8|31597.1|31506.1|31585.4|31494.4|28
1653988820000|2022-05-31 09:20:20|31585.2|31494.2|31585.1|31494.1|31586.4|31495.4|31584.8|31493.8|28
1653988830000|2022-05-31 09:20:30|31586.4|31495.4|31582|31491|31587.1|31496.1|31581.9|31490.9|30
1653988840000|2022-05-31 09:20:40|31581.7|31490.7|31588.9|31497.9|31589.1|31498.1|31581.7|31490.7|28
1653988850000|2022-05-31 09:20:50|31588.7|31497.7|31588|31497|31589.8|31498.8|31586.8|31495.8|31
1653988860000|2022-05-31 09:21:00|31589|31498|31582.4|31491.4|31589.4|31498.4|31580.4|31489.4|29
1653988870000|2022-05-31 09:21:10|31581|31490|31592.7|31501.7|31593.2|31502.2|31580.4|31489.4|36
1653988880000|2022-05-31 09:21:20|31592.3|31501.3|31592|31501|31593.2|31502.2|31591.6|31500.6|16
1653988890000|2022-05-31 09:21:30|31592.2|31501.2|31599.4|31508.4|31601.3|31510.3|31590.8|31499.8|29
1653988900000|2022-05-31 09:21:40|31600.9|31509.9|31604.5|31513.5|31607.2|31516.2|31598.1|31507.1|21
1653988910000|2022-05-31 09:21:50|31605.3|31514.3|31605.9|31514.9|31607.8|31516.8|31605.3|31514.3|16
1653988920000|2022-05-31 09:22:00|31606.1|31515.1|31606.1|31515.1|31607.4|31516.4|31605.9|31514.9|11
1653988930000|2022-05-31 09:22:10|31606.3|31515.3|31618.1|31527.1|31618.4|31527.4|31605.9|31514.9|15
1653988940000|2022-05-31 09:22:20|31618.9|31527.9|31621.2|31530.2|31621.4|31530.4|31612.5|31521.5|15
1653988950000|2022-05-31 09:22:30|31621.3|31530.3|31612.5|31521.5|31621.4|31530.4|31612.5|31521.5|28
1653988960000|2022-05-31 09:22:40|31612.3|31521.3|31606.1|31515.1|31612.5|31521.5|31604.5|31513.5|24
1653988970000|2022-05-31 09:22:50|31607.3|31516.3|31590.4|31499.4|31609.8|31518.8|31586.9|31495.9|24
1653988980000|2022-05-31 09:23:00|31592.5|31501.5|31591.8|31500.8|31593.1|31502.1|31588.9|31497.9|28
1653988990000|2022-05-31 09:23:10|31591.2|31500.2|31585.8|31494.8|31591.2|31500.2|31580.4|31489.4|33
1653989000000|2022-05-31 09:23:20|31582.4|31491.4|31567|31476|31585.6|31494.6|31561.7|31470.7|35
1653989010000|2022-05-31 09:23:30|31558.9|31467.9|31562|31471|31565.5|31474.5|31558.4|31467.4|33
1653989020000|2022-05-31 09:23:40|31560.9|31469.9|31560.8|31469.8|31562.9|31471.9|31557.5|31466.5|32
1653989030000|2022-05-31 09:23:50|31560.4|31469.4|31561.6|31470.6|31562.6|31471.6|31558|31467|26
1653989040000|2022-05-31 09:24:00|31558.1|31467.1|31562|31471|31566.2|31475.2|31558.1|31467.1|28
1653989050000|2022-05-31 09:24:10|31564.2|31473.2|31546.3|31455.3|31564.2|31473.2|31542.8|31451.8|27
1653989060000|2022-05-31 09:24:20|31546.4|31455.4|31550.8|31459.8|31557.7|31466.7|31545.5|31454.5|30
1653989070000|2022-05-31 09:24:30|31551.7|31460.7|31551.2|31460.2|31553.9|31462.9|31551.2|31460.2|12
1653989080000|2022-05-31 09:24:40|31551.8|31460.8|31557.2|31466.2|31560.1|31469.1|31550.3|31459.3|26
1653989090000|2022-05-31 09:24:50|31556.1|31465.1|31551.1|31460.1|31560.1|31469.1|31550.2|31459.2|17
1653989100000|2022-05-31 09:25:00|31551|31460|31551.1|31460.1|31551.2|31460.2|31550.9|31459.9|10
1653989110000|2022-05-31 09:25:10|31551.9|31460.9|31567.8|31476.8|31567.8|31476.8|31551.9|31460.9|23
1653989120000|2022-05-31 09:25:20|31567.7|31476.7|31567.9|31476.9|31570.8|31479.8|31567.4|31476.4|14
1653989130000|2022-05-31 09:25:30|31568.1|31477.1|31570.2|31479.2|31570.4|31479.4|31567.5|31476.5|19
1653989140000|2022-05-31 09:25:40|31569.3|31478.3|31570.1|31479.1|31570.6|31479.6|31567.1|31476.1|19
1653989150000|2022-05-31 09:25:50|31569.5|31478.5|31571.9|31480.9|31574|31483|31569.3|31478.3|24
1653989160000|2022-05-31 09:26:00|31569.1|31478.1|31568.4|31477.4|31574.6|31483.6|31568.2|31477.2|30
1653989170000|2022-05-31 09:26:10|31568.6|31477.6|31569.8|31478.8|31570.8|31479.8|31568.6|31477.6|23
1653989180000|2022-05-31 09:26:20|31569.9|31478.9|31571.1|31480.1|31571.1|31480.1|31568.5|31477.5|20
1653989190000|2022-05-31 09:26:30|31571.2|31480.2|31571.8|31480.8|31572.2|31481.2|31569.3|31478.3|27
1653989200000|2022-05-31 09:26:40|31571.9|31480.9|31582.9|31491.9|31583.6|31492.6|31571.7|31480.7|29
1653989210000|2022-05-31 09:26:50|31595.1|31504.1|31589.2|31498.2|31597.9|31506.9|31589.1|31498.1|17
1653989220000|2022-05-31 09:27:00|31589.4|31498.4|31590.7|31499.7|31591.8|31500.8|31588.8|31497.8|20
1653989230000|2022-05-31 09:27:10|31591|31500|31602.4|31511.4|31605.7|31514.7|31588.8|31497.8|24
1653989240000|2022-05-31 09:27:20|31602.2|31511.2|31601.7|31510.7|31603|31512|31599.8|31508.8|21
1653989250000|2022-05-31 09:27:30|31601.3|31510.3|31604.2|31513.2|31604.9|31513.9|31601|31510|24
1653989260000|2022-05-31 09:27:40|31603.4|31512.4|31611.3|31520.3|31611.3|31520.3|31603.4|31512.4|26
1653989270000|2022-05-31 09:27:50|31611.4|31520.4|31611.4|31520.4|31611.5|31520.5|31604.8|31513.8|26
1653989280000|2022-05-31 09:28:00|31611.6|31520.6|31602|31511|31612|31521|31600.1|31509.1|33
1653989290000|2022-05-31 09:28:10|31602.1|31511.1|31601|31510|31602.1|31511.1|31600.7|31509.7|20
1653989300000|2022-05-31 09:28:20|31601.5|31510.5|31598.9|31507.9|31602.5|31511.5|31597.2|31506.2|22
1653989310000|2022-05-31 09:28:30|31599.1|31508.1|31599.3|31508.3|31599.8|31508.8|31598.5|31507.5|24
1653989320000|2022-05-31 09:28:40|31599.2|31508.2|31608.7|31517.7|31610.3|31519.3|31596.1|31505.1|27
1653989330000|2022-05-31 09:28:50|31608.5|31517.5|31606.1|31515.1|31609.4|31518.4|31606.1|31515.1|11
1653989340000|2022-05-31 09:29:00|31606|31515|31600.6|31509.6|31609.9|31518.9|31599.5|31508.5|29
1653989350000|2022-05-31 09:29:10|31600.1|31509.1|31603.6|31512.6|31604.5|31513.5|31600|31509|14
1653989360000|2022-05-31 09:29:20|31603.4|31512.4|31607.5|31516.5|31607.5|31516.5|31603.2|31512.2|16
1653989370000|2022-05-31 09:29:30|31606.7|31515.7|31607.6|31516.6|31610.9|31519.9|31606.7|31515.7|14
1653989380000|2022-05-31 09:29:40|31607.3|31516.3|31611.2|31520.2|31612|31521|31607.3|31516.3|13
1653989390000|2022-05-31 09:29:50|31612|31521|31607.8|31516.8|31613.1|31522.1|31607.8|31516.8|12
1653989400000|2022-05-31 09:30:00|31609.6|31518.6|31608.4|31517.4|31613.1|31522.1|31605.3|31514.3|21
1653989410000|2022-05-31 09:30:10|31608.1|31517.1|31604.1|31513.1|31608.1|31517.1|31602.6|31511.6|22
1653989420000|2022-05-31 09:30:20|31604.6|31513.6|31605.2|31514.2|31613.1|31522.1|31604.1|31513.1|17
1653989430000|2022-05-31 09:30:30|31610.2|31519.2|31620.6|31529.6|31620.6|31529.6|31607.9|31516.9|12
1653989440000|2022-05-31 09:30:40|31619.8|31528.8|31621.9|31530.9|31621.9|31530.9|31612.5|31521.5|14
1653989450000|2022-05-31 09:30:50|31616.7|31525.7|31619.2|31528.2|31623.2|31532.2|31611.9|31520.9|23
1653989460000|2022-05-31 09:31:00|31619.3|31528.3|31617.4|31526.4|31621.5|31530.5|31612.4|31521.4|26
1653989470000|2022-05-31 09:31:10|31617.5|31526.5|31620.3|31529.3|31623.2|31532.2|31615.4|31524.4|18
1653989480000|2022-05-31 09:31:20|31615.4|31524.4|31622.6|31531.6|31623.2|31532.2|31615.4|31524.4|5
1653989490000|2022-05-31 09:31:30|31623.2|31532.2|31622.4|31531.4|31623.2|31532.2|31619.4|31528.4|17
1653989500000|2022-05-31 09:31:40|31619.4|31528.4|31622.2|31531.2|31623.2|31532.2|31619.4|31528.4|21
1653989510000|2022-05-31 09:31:50|31622.5|31531.5|31631.7|31540.7|31631.7|31540.7|31621.9|31530.9|19
1653989520000|2022-05-31 09:32:00|31631.8|31540.8|31623.9|31532.9|31632.2|31541.2|31621.9|31530.9|19
1653989530000|2022-05-31 09:32:10|31622.9|31531.9|31614.5|31523.5|31631.4|31540.4|31614.5|31523.5|17
1653989540000|2022-05-31 09:32:20|31615.4|31524.4|31615|31524|31616.5|31525.5|31614.5|31523.5|29
1653989550000|2022-05-31 09:32:30|31615.8|31524.8|31618|31527|31618|31527|31614.5|31523.5|21
1653989560000|2022-05-31 09:32:40|31618.1|31527.1|31619.8|31528.8|31619.8|31528.8|31618.1|31527.1|15
1653989570000|2022-05-31 09:32:50|31624.3|31533.3|31630.9|31539.9|31631.5|31540.5|31621.5|31530.5|22
1653989580000|2022-05-31 09:33:00|31628.5|31537.5|31629.9|31538.9|31630.9|31539.9|31627.8|31536.8|14
1653989590000|2022-05-31 09:33:10|31629.8|31538.8|31619.6|31528.6|31630.4|31539.4|31617.3|31526.3|23
1653989600000|2022-05-31 09:33:20|31616|31525|31621|31530|31621.8|31530.8|31616|31525|16
1653989610000|2022-05-31 09:33:30|31621.8|31530.8|31620.6|31529.6|31621.8|31530.8|31615.4|31524.4|25
1653989620000|2022-05-31 09:33:40|31621.4|31530.4|31621.8|31530.8|31622.5|31531.5|31616.4|31525.4|20
1653989630000|2022-05-31 09:33:50|31621.5|31530.5|31615|31524|31621.5|31530.5|31614.5|31523.5|19
1653989640000|2022-05-31 09:34:00|31615.2|31524.2|31614.5|31523.5|31616.7|31525.7|31614.3|31523.3|13
1653989650000|2022-05-31 09:34:10|31615.2|31524.2|31612.7|31521.7|31615.7|31524.7|31608.5|31517.5|29
1653989660000|2022-05-31 09:34:20|31610|31519|31604.1|31513.1|31610|31519|31602.2|31511.2|20
1653989670000|2022-05-31 09:34:30|31605|31514|31603.6|31512.6|31605.5|31514.5|31602.5|31511.5|26
1653989680000|2022-05-31 09:34:40|31604.1|31513.1|31602|31511|31604.7|31513.7|31602|31511|25
1653989690000|2022-05-31 09:34:50|31602.5|31511.5|31606.8|31515.8|31609.3|31518.3|31601.5|31510.5|24
1653989700000|2022-05-31 09:35:00|31605.9|31514.9|31604.4|31513.4|31606|31515|31604.4|31513.4|18
1653989710000|2022-05-31 09:35:10|31605|31514|31605.8|31514.8|31606|31515|31604.4|31513.4|17
1653989720000|2022-05-31 09:35:20|31605.6|31514.6|31595|31504|31605.8|31514.8|31595|31504|22
1653989730000|2022-05-31 09:35:30|31592.8|31501.8|31585.7|31494.7|31606.6|31515.6|31577.4|31486.4|32
1653989740000|2022-05-31 09:35:40|31585|31494|31576.3|31485.3|31585|31494|31574.4|31483.4|13
1653989750000|2022-05-31 09:35:50|31576.9|31485.9|31577|31486|31577.5|31486.5|31570.8|31479.8|30
1653989760000|2022-05-31 09:36:00|31575.9|31484.9|31575.1|31484.1|31579|31488|31573.8|31482.8|25
1653989770000|2022-05-31 09:36:10|31579.6|31488.6|31587.8|31496.8|31589.1|31498.1|31575.1|31484.1|23
1653989780000|2022-05-31 09:36:20|31589.1|31498.1|31572.9|31481.9|31589.1|31498.1|31572.9|31481.9|33
1653989790000|2022-05-31 09:36:30|31573.1|31482.1|31574.1|31483.1|31578.3|31487.3|31570.1|31479.1|34
1653989800000|2022-05-31 09:36:40|31573.6|31482.6|31573.8|31482.8|31575.4|31484.4|31572.1|31481.1|21
1653989810000|2022-05-31 09:36:50|31574.4|31483.4|31572.4|31481.4|31577.5|31486.5|31569.1|31478.1|21
1653989820000|2022-05-31 09:37:00|31567.8|31476.8|31572.5|31481.5|31575.4|31484.4|31563.1|31472.1|29
1653989830000|2022-05-31 09:37:10|31571.6|31480.6|31559.2|31468.2|31572.8|31481.8|31559.2|31468.2|19
1653989840000|2022-05-31 09:37:20|31560.5|31469.5|31560|31469|31562.8|31471.8|31556.9|31465.9|18
1653989850000|2022-05-31 09:37:30|31560.9|31469.9|31565.9|31474.9|31572.8|31481.8|31560.9|31469.9|21
1653989860000|2022-05-31 09:37:40|31566|31475|31564|31473|31568.2|31477.2|31555.3|31464.3|20
1653989870000|2022-05-31 09:37:50|31564.7|31473.7|31562.9|31471.9|31565.4|31474.4|31558.3|31467.3|30
1653989880000|2022-05-31 09:38:00|31563.7|31472.7|31563.3|31472.3|31565.8|31474.8|31558.7|31467.7|32
1653989890000|2022-05-31 09:38:10|31561.8|31470.8|31560.4|31469.4|31565.8|31474.8|31560.4|31469.4|10
1653989900000|2022-05-31 09:38:20|31563.1|31472.1|31558|31467|31563.1|31472.1|31557|31466|19
1653989910000|2022-05-31 09:38:30|31558.1|31467.1|31562.7|31471.7|31564.8|31473.8|31558.1|31467.1|29
1653989920000|2022-05-31 09:38:40|31562.1|31471.1|31552.2|31461.2|31565.8|31474.8|31547.1|31456.1|20
1653989930000|2022-05-31 09:38:50|31547.2|31456.2|31549.8|31458.8|31552.4|31461.4|31547.2|31456.2|17
1653989940000|2022-05-31 09:39:00|31551.7|31460.7|31556.4|31465.4|31556.4|31465.4|31545.8|31454.8|27
1653989950000|2022-05-31 09:39:10|31551.5|31460.5|31565.8|31474.8|31567.1|31476.1|31551.4|31460.4|34
1653989960000|2022-05-31 09:39:20|31565.1|31474.1|31555.9|31464.9|31565.1|31474.1|31555.9|31464.9|26
1653989970000|2022-05-31 09:39:30|31555.8|31464.8|31552.6|31461.6|31560.1|31469.1|31551.7|31460.7|34
1653989980000|2022-05-31 09:39:40|31552.4|31461.4|31549.8|31458.8|31552.6|31461.6|31547.5|31456.5|21
1653989990000|2022-05-31 09:39:50|31549.4|31458.4|31551.6|31460.6|31552|31461|31549.4|31458.4|25
1653990000000|2022-05-31 09:40:00|31551.8|31460.8|31562.7|31471.7|31566.5|31475.5|31551.8|31460.8|27
1653990010000|2022-05-31 09:40:10|31563|31472|31550.6|31459.6|31564.2|31473.2|31550.4|31459.4|21
1653990020000|2022-05-31 09:40:20|31550.2|31459.2|31550.7|31459.7|31551.2|31460.2|31549.6|31458.6|13
1653990030000|2022-05-31 09:40:30|31551.2|31460.2|31547.5|31456.5|31552.2|31461.2|31547.5|31456.5|12
1653990040000|2022-05-31 09:40:40|31546.6|31455.6|31544.7|31453.7|31547.8|31456.8|31544.3|31453.3|13
1653990050000|2022-05-31 09:40:50|31544.8|31453.8|31543.8|31452.8|31545.7|31454.7|31543.8|31452.8|7
1653990060000|2022-05-31 09:41:00|31543.9|31452.9|31544|31453|31548.3|31457.3|31543.6|31452.6|28
1653990070000|2022-05-31 09:41:10|31543.9|31452.9|31543.8|31452.8|31544.4|31453.4|31541|31450|19
1653990080000|2022-05-31 09:41:20|31542.8|31451.8|31550.3|31459.3|31550.3|31459.3|31540.8|31449.8|31
1653990090000|2022-05-31 09:41:30|31550.4|31459.4|31548.6|31457.6|31550.6|31459.6|31545.5|31454.5|31
1653990100000|2022-05-31 09:41:40|31549.3|31458.3|31549.7|31458.7|31550.1|31459.1|31548.6|31457.6|18
1653990110000|2022-05-31 09:41:50|31549.4|31458.4|31548.2|31457.2|31549.4|31458.4|31547.8|31456.8|25
1653990120000|2022-05-31 09:42:00|31548.3|31457.3|31546.8|31455.8|31548.6|31457.6|31545|31454|32
1653990130000|2022-05-31 09:42:10|31547|31456|31546.4|31455.4|31547|31456|31545|31454|26
1653990140000|2022-05-31 09:42:20|31545.4|31454.4|31545.5|31454.5|31546.6|31455.6|31542.7|31451.7|25
1653990150000|2022-05-31 09:42:30|31545.2|31454.2|31542|31451|31548.4|31457.4|31534.9|31443.9|29
1653990160000|2022-05-31 09:42:40|31542.1|31451.1|31544.9|31453.9|31545.1|31454.1|31535.6|31444.6|31
1653990170000|2022-05-31 09:42:50|31545.3|31454.3|31545.4|31454.4|31549.3|31458.3|31544.8|31453.8|20
1653990180000|2022-05-31 09:43:00|31545.5|31454.5|31548.3|31457.3|31548.5|31457.5|31542.7|31451.7|22
1653990190000|2022-05-31 09:43:10|31550|31459|31549.6|31458.6|31554.6|31463.6|31547.4|31456.4|28
1653990200000|2022-05-31 09:43:20|31554.6|31463.6|31546|31455|31554.6|31463.6|31546|31455|24
1653990210000|2022-05-31 09:43:30|31545.2|31454.2|31542.5|31451.5|31547.2|31456.2|31542.1|31451.1|35
1653990220000|2022-05-31 09:43:40|31542.2|31451.2|31543.7|31452.7|31545|31454|31541.9|31450.9|29
1653990230000|2022-05-31 09:43:50|31543.1|31452.1|31542.9|31451.9|31544.8|31453.8|31538|31447|27
1653990240000|2022-05-31 09:44:00|31544.5|31453.5|31542.7|31451.7|31544.5|31453.5|31537.1|31446.1|14
1653990250000|2022-05-31 09:44:10|31543.1|31452.1|31544.5|31453.5|31545.2|31454.2|31542.5|31451.5|30
1653990260000|2022-05-31 09:44:20|31544.2|31453.2|31543|31452|31545.5|31454.5|31541.4|31450.4|22
1653990270000|2022-05-31 09:44:30|31542.9|31451.9|31540.8|31449.8|31543.8|31452.8|31540.6|31449.6|21
1653990280000|2022-05-31 09:44:40|31541.4|31450.4|31540.8|31449.8|31541.6|31450.6|31539.4|31448.4|15
1653990290000|2022-05-31 09:44:50|31540.9|31449.9|31541.5|31450.5|31541.5|31450.5|31540.6|31449.6|12
1653990300000|2022-05-31 09:45:00|31541.4|31450.4|31538.8|31447.8|31541.4|31450.4|31536.3|31445.3|19
1653990310000|2022-05-31 09:45:10|31538.2|31447.2|31544|31453|31546.5|31455.5|31537.7|31446.7|29
1653990320000|2022-05-31 09:45:20|31542.7|31451.7|31540.5|31449.5|31544|31453|31538.4|31447.4|28
1653990330000|2022-05-31 09:45:30|31540.6|31449.6|31542.1|31451.1|31545|31454|31535.7|31444.7|29
1653990340000|2022-05-31 09:45:40|31541.7|31450.7|31542.6|31451.6|31544.1|31453.1|31540.4|31449.4|30
1653990350000|2022-05-31 09:45:50|31542.7|31451.7|31544.9|31453.9|31544.9|31453.9|31541.6|31450.6|32
1653990360000|2022-05-31 09:46:00|31545.2|31454.2|31542.5|31451.5|31546.2|31455.2|31541.7|31450.7|36
1653990370000|2022-05-31 09:46:10|31542|31451|31542.6|31451.6|31542.7|31451.7|31540.4|31449.4|25
1653990380000|2022-05-31 09:46:20|31542.7|31451.7|31547.6|31456.6|31551.4|31460.4|31542.5|31451.5|28
1653990390000|2022-05-31 09:46:30|31548|31457|31545.7|31454.7|31550.9|31459.9|31545.6|31454.6|34
1653990400000|2022-05-31 09:46:40|31545|31454|31544.3|31453.3|31545|31454|31540|31449|34
1653990410000|2022-05-31 09:46:50|31543.7|31452.7|31546.4|31455.4|31548.6|31457.6|31543.7|31452.7|27
1653990420000|2022-05-31 09:47:00|31545.2|31454.2|31547.7|31456.7|31547.7|31456.7|31544|31453|31
1653990430000|2022-05-31 09:47:10|31549.7|31458.7|31546.8|31455.8|31554.7|31463.7|31545.5|31454.5|37
1653990440000|2022-05-31 09:47:20|31546.9|31455.9|31542.3|31451.3|31546.9|31455.9|31540.2|31449.2|29
1653990450000|2022-05-31 09:47:30|31542.1|31451.1|31543|31452|31543.3|31452.3|31541.2|31450.2|24
1653990460000|2022-05-31 09:47:40|31542.2|31451.2|31541.4|31450.4|31543|31452|31540.3|31449.3|31
1653990470000|2022-05-31 09:47:50|31540.9|31449.9|31543.1|31452.1|31543.1|31452.1|31540.6|31449.6|29
1653990480000|2022-05-31 09:48:00|31542.9|31451.9|31545.5|31454.5|31546.5|31455.5|31542.9|31451.9|30
1653990490000|2022-05-31 09:48:10|31545.6|31454.6|31545.8|31454.8|31546|31455|31543.4|31452.4|28
1653990500000|2022-05-31 09:48:20|31546.5|31455.5|31544.3|31453.3|31546.5|31455.5|31543|31452|32
1653990510000|2022-05-31 09:48:30|31545.2|31454.2|31545.3|31454.3|31546|31455|31541.7|31450.7|27
1653990520000|2022-05-31 09:48:40|31545.7|31454.7|31543.9|31452.9|31545.9|31454.9|31542|31451|31
1653990530000|2022-05-31 09:48:50|31545.4|31454.4|31541.5|31450.5|31545.4|31454.4|31538.7|31447.7|32
1653990540000|2022-05-31 09:49:00|31541.2|31450.2|31544|31453|31544.1|31453.1|31541.2|31450.2|22
1653990550000|2022-05-31 09:49:10|31544.1|31453.1|31548.9|31457.9|31548.9|31457.9|31544.1|31453.1|22
1653990560000|2022-05-31 09:49:20|31548.5|31457.5|31545.5|31454.5|31548.5|31457.5|31545.1|31454.1|26
1653990570000|2022-05-31 09:49:30|31546.3|31455.3|31547.4|31456.4|31548.1|31457.1|31545.3|31454.3|27
1653990580000|2022-05-31 09:49:40|31547.2|31456.2|31547.4|31456.4|31551.7|31460.7|31546|31455|30
1653990590000|2022-05-31 09:49:50|31547.5|31456.5|31546.4|31455.4|31548.9|31457.9|31545.9|31454.9|34
1653990600000|2022-05-31 09:50:00|31546.9|31455.9|31546.8|31455.8|31548.1|31457.1|31545.9|31454.9|21
1653990610000|2022-05-31 09:50:10|31546.7|31455.7|31547.8|31456.8|31548.9|31457.9|31546.7|31455.7|20
1653990620000|2022-05-31 09:50:20|31548.2|31457.2|31546.4|31455.4|31549|31458|31545.2|31454.2|18
1653990630000|2022-05-31 09:50:30|31546.3|31455.3|31558.9|31467.9|31558.9|31467.9|31545.8|31454.8|31
1653990640000|2022-05-31 09:50:40|31559.8|31468.8|31559.4|31468.4|31562.1|31471.1|31558.2|31467.2|27
1653990650000|2022-05-31 09:50:50|31558.1|31467.1|31558.8|31467.8|31559.8|31468.8|31557|31466|30
1653990660000|2022-05-31 09:51:00|31559|31468|31552.5|31461.5|31560.9|31469.9|31551.6|31460.6|33
1653990670000|2022-05-31 09:51:10|31552.4|31461.4|31553.7|31462.7|31554.2|31463.2|31550.6|31459.6|23
1653990680000|2022-05-31 09:51:20|31549.9|31458.9|31550.3|31459.3|31550.7|31459.7|31548.9|31457.9|20
1653990690000|2022-05-31 09:51:30|31550.6|31459.6|31554.5|31463.5|31556.6|31465.6|31549.6|31458.6|32
1653990700000|2022-05-31 09:51:40|31554.6|31463.6|31555.9|31464.9|31556.3|31465.3|31554.4|31463.4|22
1653990710000|2022-05-31 09:51:50|31554.4|31463.4|31556|31465|31556.4|31465.4|31554.3|31463.3|25
1653990720000|2022-05-31 09:52:00|31553.8|31462.8|31555.5|31464.5|31555.9|31464.9|31543.8|31452.8|32
1653990730000|2022-05-31 09:52:10|31553.1|31462.1|31554.4|31463.4|31554.6|31463.6|31551.9|31460.9|20
1653990740000|2022-05-31 09:52:20|31554.5|31463.5|31553|31462|31555.5|31464.5|31551.2|31460.2|26
1653990750000|2022-05-31 09:52:30|31552.4|31461.4|31552.8|31461.8|31554.7|31463.7|31551.9|31460.9|29
1653990760000|2022-05-31 09:52:40|31552.7|31461.7|31549.8|31458.8|31552.7|31461.7|31546.5|31455.5|26
1653990770000|2022-05-31 09:52:50|31550.1|31459.1|31547.3|31456.3|31550.1|31459.1|31546.6|31455.6|21
1653990780000|2022-05-31 09:53:00|31548|31457|31549.3|31458.3|31550.1|31459.1|31547|31456|24
1653990790000|2022-05-31 09:53:10|31549.4|31458.4|31553.9|31462.9|31555.4|31464.4|31547.5|31456.5|31
1653990800000|2022-05-31 09:53:20|31553.3|31462.3|31549.5|31458.5|31557.8|31466.8|31549.5|31458.5|28
1653990810000|2022-05-31 09:53:30|31549.6|31458.6|31544.9|31453.9|31549.7|31458.7|31542.3|31451.3|24
1653990820000|2022-05-31 09:53:40|31544.1|31453.1|31546|31455|31546.5|31455.5|31544.1|31453.1|31
1653990830000|2022-05-31 09:53:50|31545.6|31454.6|31546.8|31455.8|31547.3|31456.3|31542|31451|28
1653990840000|2022-05-31 09:54:00|31547|31456|31547.8|31456.8|31548.7|31457.7|31546.2|31455.2|27
1653990850000|2022-05-31 09:54:10|31547.4|31456.4|31546.3|31455.3|31548.2|31457.2|31544.2|31453.2|25
1653990860000|2022-05-31 09:54:20|31546.2|31455.2|31546.6|31455.6|31546.6|31455.6|31544.9|31453.9|22
1653990870000|2022-05-31 09:54:30|31547.8|31456.8|31546|31455|31547.8|31456.8|31543.8|31452.8|28
1653990880000|2022-05-31 09:54:40|31545.1|31454.1|31546.7|31455.7|31547.4|31456.4|31542.3|31451.3|24
1653990890000|2022-05-31 09:54:50|31546.8|31455.8|31544|31453|31546.8|31455.8|31544|31453|15
1653990900000|2022-05-31 09:55:00|31547.2|31456.2|31543|31452|31547.2|31456.2|31534.2|31443.2|36
1653990910000|2022-05-31 09:55:10|31541.8|31450.8|31541.6|31450.6|31543.9|31452.9|31535|31444|25
1653990920000|2022-05-31 09:55:20|31541.4|31450.4|31543.1|31452.1|31544|31453|31536.3|31445.3|27
1653990930000|2022-05-31 09:55:30|31542.9|31451.9|31538.7|31447.7|31543.8|31452.8|31537.8|31446.8|22
1653990940000|2022-05-31 09:55:40|31538.5|31447.5|31542.1|31451.1|31548.4|31457.4|31537.8|31446.8|26
1653990950000|2022-05-31 09:55:50|31542.3|31451.3|31545.2|31454.2|31546.2|31455.2|31536|31445|28
1653990960000|2022-05-31 09:56:00|31545.1|31454.1|31548|31457|31548.9|31457.9|31545.1|31454.1|27
1653990970000|2022-05-31 09:56:10|31547.2|31456.2|31547.6|31456.6|31549.3|31458.3|31547.2|31456.2|22
1653990980000|2022-05-31 09:56:20|31548.5|31457.5|31548.4|31457.4|31548.8|31457.8|31547.6|31456.6|13
1653990990000|2022-05-31 09:56:30|31548.6|31457.6|31545.1|31454.1|31553.5|31462.5|31543.7|31452.7|20
1653991000000|2022-05-31 09:56:40|31546.2|31455.2|31547|31456|31547.8|31456.8|31544.9|31453.9|27
1653991010000|2022-05-31 09:56:50|31547.4|31456.4|31553.1|31462.1|31553.1|31462.1|31547|31456|24
1653991020000|2022-05-31 09:57:00|31552.8|31461.8|31553.7|31462.7|31554.2|31463.2|31551|31460|33
1653991030000|2022-05-31 09:57:10|31554.8|31463.8|31549.9|31458.9|31556.2|31465.2|31549.2|31458.2|35
1653991040000|2022-05-31 09:57:20|31549.8|31458.8|31547.1|31456.1|31549.8|31458.8|31544.6|31453.6|28
1653991050000|2022-05-31 09:57:30|31546.8|31455.8|31545.2|31454.2|31548.1|31457.1|31544.9|31453.9|29
1653991060000|2022-05-31 09:57:40|31545.4|31454.4|31541.5|31450.5|31545.4|31454.4|31541.2|31450.2|32
1653991070000|2022-05-31 09:57:50|31540.5|31449.5|31550.5|31459.5|31550.5|31459.5|31528|31437|37
1653991080000|2022-05-31 09:58:00|31551.7|31460.7|31552.1|31461.1|31553.6|31462.6|31550.1|31459.1|31
1653991090000|2022-05-31 09:58:10|31553.3|31462.3|31569.5|31478.5|31572.1|31481.1|31551.9|31460.9|30
1653991100000|2022-05-31 09:58:20|31572.1|31481.1|31572.2|31481.2|31578.4|31487.4|31560.8|31469.8|24
1653991110000|2022-05-31 09:58:30|31571.5|31480.5|31584.5|31493.5|31590.8|31499.8|31568.3|31477.3|30
1653991120000|2022-05-31 09:58:40|31583.4|31492.4|31579.2|31488.2|31586.6|31495.6|31579.2|31488.2|23
1653991130000|2022-05-31 09:58:50|31581.1|31490.1|31579.1|31488.1|31584.9|31493.9|31576.4|31485.4|36
1653991140000|2022-05-31 09:59:00|31577.9|31486.9|31579.7|31488.7|31582.9|31491.9|31577.1|31486.1|34
1653991150000|2022-05-31 09:59:10|31579.2|31488.2|31580.8|31489.8|31581.7|31490.7|31577|31486|26
1653991160000|2022-05-31 09:59:20|31580.4|31489.4|31581.2|31490.2|31582.5|31491.5|31580.2|31489.2|27
1653991170000|2022-05-31 09:59:30|31580.4|31489.4|31575.5|31484.5|31583.8|31492.8|31575.5|31484.5|28
1653991180000|2022-05-31 09:59:40|31574.3|31483.3|31575.5|31484.5|31576.6|31485.6|31573.3|31482.3|29
1653991190000|2022-05-31 09:59:50|31575.2|31484.2|31567.5|31476.5|31575.5|31484.5|31566.6|31475.6|34
1653991200000|2022-05-31 10:00:00|31567.7|31476.7|31576.3|31485.3|31577.1|31486.1|31567|31476|30
1653991210000|2022-05-31 10:00:10|31577.1|31486.1|31578|31487|31581.4|31490.4|31574.6|31483.6|37
1653991220000|2022-05-31 10:00:20|31576.2|31485.2|31574.7|31483.7|31576.2|31485.2|31572.4|31481.4|26
1653991230000|2022-05-31 10:00:30|31574.3|31483.3|31580.9|31489.9|31580.9|31489.9|31573.8|31482.8|32
1653991240000|2022-05-31 10:00:40|31581.4|31490.4|31581.2|31490.2|31584|31493|31580.5|31489.5|26
1653991250000|2022-05-31 10:00:50|31582|31491|31581.7|31490.7|31584.1|31493.1|31581.2|31490.2|26
1653991260000|2022-05-31 10:01:00|31581.2|31490.2|31581.7|31490.7|31584.9|31493.9|31579.2|31488.2|28
1653991270000|2022-05-31 10:01:10|31582.5|31491.5|31581.2|31490.2|31582.5|31491.5|31579|31488|26
1653991280000|2022-05-31 10:01:20|31579.6|31488.6|31585.1|31494.1|31586.8|31495.8|31577.7|31486.7|26
1653991290000|2022-05-31 10:01:30|31585.6|31494.6|31581.5|31490.5|31585.6|31494.6|31581.4|31490.4|26
1653991300000|2022-05-31 10:01:40|31582.4|31491.4|31580.4|31489.4|31583.2|31492.2|31578.3|31487.3|24
1653991310000|2022-05-31 10:01:50|31580.5|31489.5|31584.7|31493.7|31585.5|31494.5|31580.5|31489.5|23
1653991320000|2022-05-31 10:02:00|31584.9|31493.9|31584.3|31493.3|31587.3|31496.3|31584.3|31493.3|26
1653991330000|2022-05-31 10:02:10|31583.3|31492.3|31584.3|31493.3|31584.6|31493.6|31582.6|31491.6|21
1653991340000|2022-05-31 10:02:20|31584.9|31493.9|31584.9|31493.9|31585.5|31494.5|31583.8|31492.8|22
1653991350000|2022-05-31 10:02:30|31585.4|31494.4|31584.6|31493.6|31585.4|31494.4|31584|31493|24
1653991360000|2022-05-31 10:02:40|31584.4|31493.4|31585.3|31494.3|31586|31495|31581.4|31490.4|25
1653991370000|2022-05-31 10:02:50|31585.5|31494.5|31583.8|31492.8|31585.6|31494.6|31581.4|31490.4|15
1653991380000|2022-05-31 10:03:00|31580.4|31489.4|31580.3|31489.3|31584|31493|31578.6|31487.6|20
1653991390000|2022-05-31 10:03:10|31580.4|31489.4|31577.8|31486.8|31582.7|31491.7|31577.7|31486.7|32
1653991400000|2022-05-31 10:03:20|31578.6|31487.6|31576.7|31485.7|31579.9|31488.9|31576.4|31485.4|27
1653991410000|2022-05-31 10:03:30|31577.2|31486.2|31573.5|31482.5|31578.1|31487.1|31573.5|31482.5|29
1653991420000|2022-05-31 10:03:40|31573.8|31482.8|31569.9|31478.9|31574.1|31483.1|31569.7|31478.7|28
1653991430000|2022-05-31 10:03:50|31569.8|31478.8|31569.1|31478.1|31570.5|31479.5|31569|31478|24
1653991440000|2022-05-31 10:04:00|31569|31478|31567.9|31476.9|31570.4|31479.4|31567.2|31476.2|27
1653991450000|2022-05-31 10:04:10|31568|31477|31565|31474|31568|31477|31564.7|31473.7|18
1653991460000|2022-05-31 10:04:20|31565.4|31474.4|31572|31481|31572.9|31481.9|31565|31474|24
1653991470000|2022-05-31 10:04:30|31571.9|31480.9|31563.2|31472.2|31572.1|31481.1|31563.2|31472.2|25
1653991480000|2022-05-31 10:04:40|31562.7|31471.7|31562.5|31471.5|31565.5|31474.5|31561.6|31470.6|32
1653991490000|2022-05-31 10:04:50|31562.8|31471.8|31558.6|31467.6|31562.8|31471.8|31556.6|31465.6|31
1653991500000|2022-05-31 10:05:00|31558.7|31467.7|31558.2|31467.2|31560.6|31469.6|31557.1|31466.1|22
1653991510000|2022-05-31 10:05:10|31557.5|31466.5|31557.3|31466.3|31558.2|31467.2|31553.5|31462.5|30
1653991520000|2022-05-31 10:05:20|31554.2|31463.2|31556|31465|31558|31467|31554.2|31463.2|30
1653991530000|2022-05-31 10:05:30|31556.3|31465.3|31548.6|31457.6|31558.4|31467.4|31548.2|31457.2|33
1653991540000|2022-05-31 10:05:40|31548.8|31457.8|31541.8|31450.8|31550.9|31459.9|31541.8|31450.8|24
1653991550000|2022-05-31 10:05:50|31541.7|31450.7|31548.2|31457.2|31549.1|31458.1|31541.7|31450.7|22
1653991560000|2022-05-31 10:06:00|31547.8|31456.8|31555|31464|31559.1|31468.1|31547.4|31456.4|30
1653991570000|2022-05-31 10:06:10|31555.6|31464.6|31556.5|31465.5|31556.8|31465.8|31555.6|31464.6|22
1653991580000|2022-05-31 10:06:20|31555.8|31464.8|31543.8|31452.8|31556.4|31465.4|31543.8|31452.8|30
1653991590000|2022-05-31 10:06:30|31543.9|31452.9|31545.5|31454.5|31546.2|31455.2|31542.6|31451.6|32
1653991600000|2022-05-31 10:06:40|31545.4|31454.4|31545.8|31454.8|31545.8|31454.8|31544.2|31453.2|20
1653991610000|2022-05-31 10:06:50|31544.9|31453.9|31544.2|31453.2|31545.6|31454.6|31543.1|31452.1|27
1653991620000|2022-05-31 10:07:00|31544.5|31453.5|31544.2|31453.2|31544.8|31453.8|31543.3|31452.3|31
1653991630000|2022-05-31 10:07:10|31544.1|31453.1|31541.4|31450.4|31545.1|31454.1|31541.3|31450.3|33
1653991640000|2022-05-31 10:07:20|31541.9|31450.9|31555.7|31464.7|31557.7|31466.7|31541.9|31450.9|30
1653991650000|2022-05-31 10:07:30|31556|31465|31547.1|31456.1|31557.5|31466.5|31547.1|31456.1|32
1653991660000|2022-05-31 10:07:40|31547.2|31456.2|31547.5|31456.5|31551.4|31460.4|31547.1|31456.1|29
1653991670000|2022-05-31 10:07:50|31547.6|31456.6|31548|31457|31548.4|31457.4|31545.8|31454.8|30
1653991680000|2022-05-31 10:08:00|31548.2|31457.2|31546.8|31455.8|31548.4|31457.4|31546.7|31455.7|27
1653991690000|2022-05-31 10:08:10|31547.5|31456.5|31555.4|31464.4|31555.4|31464.4|31546.9|31455.9|32
1653991700000|2022-05-31 10:08:20|31557.6|31466.6|31569.3|31478.3|31569.8|31478.8|31556.5|31465.5|26
1653991710000|2022-05-31 10:08:30|31569|31478|31577.7|31486.7|31577.7|31486.7|31567.8|31476.8|22
1653991720000|2022-05-31 10:08:40|31578.4|31487.4|31581|31490|31589.3|31498.3|31578.4|31487.4|32
1653991730000|2022-05-31 10:08:50|31578.8|31487.8|31581.8|31490.8|31586.2|31495.2|31578.8|31487.8|26
1653991740000|2022-05-31 10:09:00|31581.9|31490.9|31589|31498|31589.4|31498.4|31581.9|31490.9|19
1653991750000|2022-05-31 10:09:10|31589.2|31498.2|31584|31493|31590.2|31499.2|31583.4|31492.4|18
1653991760000|2022-05-31 10:09:20|31591|31500|31598|31507|31598.6|31507.6|31584|31493|21
1653991770000|2022-05-31 10:09:30|31598.3|31507.3|31604.9|31513.9|31604.9|31513.9|31596.7|31505.7|8
1653991780000|2022-05-31 10:09:40|31604.5|31513.5|31596.6|31505.6|31604.5|31513.5|31596.4|31505.4|23
1653991790000|2022-05-31 10:09:50|31597.2|31506.2|31605.1|31514.1|31606.1|31515.1|31596.7|31505.7|21
1653991800000|2022-05-31 10:10:00|31604.4|31513.4|31603.1|31512.1|31608.5|31517.5|31603.1|31512.1|33
1653991810000|2022-05-31 10:10:10|31603.4|31512.4|31601.1|31510.1|31603.5|31512.5|31600.9|31509.9|24
1653991820000|2022-05-31 10:10:20|31601|31510|31601.5|31510.5|31601.7|31510.7|31600.9|31509.9|15
1653991830000|2022-05-31 10:10:30|31602.5|31511.5|31602.9|31511.9|31604.8|31513.8|31600.9|31509.9|16
1653991840000|2022-05-31 10:10:40|31603.1|31512.1|31604.3|31513.3|31604.3|31513.3|31602.2|31511.2|24
1653991850000|2022-05-31 10:10:50|31603.4|31512.4|31603.7|31512.7|31604.4|31513.4|31603.4|31512.4|10
1653991860000|2022-05-31 10:11:00|31603.8|31512.8|31610.8|31519.8|31610.8|31519.8|31603.7|31512.7|18
1653991870000|2022-05-31 10:11:10|31603.7|31512.7|31611.8|31520.8|31615.3|31524.3|31603.7|31512.7|21
1653991880000|2022-05-31 10:11:20|31606.8|31515.8|31608.6|31517.6|31611.9|31520.9|31603.7|31512.7|26
1653991890000|2022-05-31 10:11:30|31612.4|31521.4|31609.6|31518.6|31626.8|31535.8|31608.8|31517.8|13
1653991900000|2022-05-31 10:11:40|31610.1|31519.1|31608.7|31517.7|31617.8|31526.8|31608.7|31517.7|14
1653991910000|2022-05-31 10:11:50|31613.6|31522.6|31609.5|31518.5|31614.8|31523.8|31603|31512|17
1653991920000|2022-05-31 10:12:00|31604.9|31513.9|31611.9|31520.9|31620.2|31529.2|31604.9|31513.9|17
1653991930000|2022-05-31 10:12:10|31610.2|31519.2|31610.5|31519.5|31612.9|31521.9|31607.4|31516.4|16
1653991940000|2022-05-31 10:12:20|31610|31519|31611.5|31520.5|31613.8|31522.8|31608.6|31517.6|17
1653991950000|2022-05-31 10:12:30|31612.3|31521.3|31608.6|31517.6|31615.1|31524.1|31608.6|31517.6|11
1653991960000|2022-05-31 10:12:40|31615.1|31524.1|31628.6|31537.6|31630.7|31539.7|31615.1|31524.1|18
1653991970000|2022-05-31 10:12:50|31630.7|31539.7|31616.6|31525.6|31633.2|31542.2|31616.6|31525.6|24
1653991980000|2022-05-31 10:13:00|31618.5|31527.5|31635.2|31544.2|31635.2|31544.2|31614.6|31523.6|29
1653991990000|2022-05-31 10:13:10|31635.7|31544.7|31633.5|31542.5|31635.7|31544.7|31618.9|31527.9|16
1653992000000|2022-05-31 10:13:20|31633.3|31542.3|31624.2|31533.2|31635.1|31544.1|31622.6|31531.6|17
1653992010000|2022-05-31 10:13:30|31626.9|31535.9|31618.9|31527.9|31629|31538|31618.9|31527.9|14
1653992020000|2022-05-31 10:13:40|31623.4|31532.4|31629.1|31538.1|31631|31540|31618.9|31527.9|13
1653992030000|2022-05-31 10:13:50|31625.8|31534.8|31630.5|31539.5|31630.5|31539.5|31623.4|31532.4|10
1653992040000|2022-05-31 10:14:00|31632.1|31541.1|31630.1|31539.1|31632.1|31541.1|31629.3|31538.3|14
1653992050000|2022-05-31 10:14:10|31629.9|31538.9|31629.9|31538.9|31630.8|31539.8|31629.3|31538.3|18
1653992060000|2022-05-31 10:14:20|31629.8|31538.8|31629.8|31538.8|31633.5|31542.5|31629.3|31538.3|20
1653992070000|2022-05-31 10:14:30|31629.3|31538.3|31629.3|31538.3|31629.9|31538.9|31625.4|31534.4|26
1653992080000|2022-05-31 10:14:40|31630.1|31539.1|31630.6|31539.6|31630.7|31539.7|31629.3|31538.3|12
1653992090000|2022-05-31 10:14:50|31630.7|31539.7|31630.6|31539.6|31630.7|31539.7|31629.3|31538.3|11
1653992100000|2022-05-31 10:15:00|31630.7|31539.7|31635.8|31544.8|31648.5|31557.5|31629.3|31538.3|18
1653992110000|2022-05-31 10:15:10|31632.4|31541.4|31649.2|31558.2|31649.2|31558.2|31632.4|31541.4|17
1653992120000|2022-05-31 10:15:20|31647.8|31556.8|31655.9|31564.9|31655.9|31564.9|31647.8|31556.8|14
1653992130000|2022-05-31 10:15:30|31655.4|31564.4|31656.9|31565.9|31660.2|31569.2|31655.3|31564.3|15
1653992140000|2022-05-31 10:15:40|31658.2|31567.2|31668.7|31577.7|31672.1|31581.1|31658.2|31567.2|25
1653992150000|2022-05-31 10:15:50|31668.9|31577.9|31668.5|31577.5|31670|31579|31668.5|31577.5|18
1653992160000|2022-05-31 10:16:00|31669.5|31578.5|31659.4|31568.4|31670.4|31579.4|31658.5|31567.5|21
1653992170000|2022-05-31 10:16:10|31658.7|31567.7|31659|31568|31659.5|31568.5|31656.9|31565.9|16
1653992180000|2022-05-31 10:16:20|31658.9|31567.9|31658.6|31567.6|31662|31571|31658.3|31567.3|32
1653992190000|2022-05-31 10:16:30|31658.5|31567.5|31667.4|31576.4|31668.1|31577.1|31658.4|31567.4|28
1653992200000|2022-05-31 10:16:40|31667.1|31576.1|31667.6|31576.6|31669.2|31578.2|31665.4|31574.4|32
1653992210000|2022-05-31 10:16:50|31667.9|31576.9|31664.2|31573.2|31669.2|31578.2|31663.8|31572.8|35
1653992220000|2022-05-31 10:17:00|31663.4|31572.4|31658.7|31567.7|31664.5|31573.5|31658.7|31567.7|21
1653992230000|2022-05-31 10:17:10|31658.5|31567.5|31660.6|31569.6|31661.4|31570.4|31657.9|31566.9|29
1653992240000|2022-05-31 10:17:20|31661|31570|31654.3|31563.3|31662|31571|31654.3|31563.3|34
1653992250000|2022-05-31 10:17:30|31654.2|31563.2|31653.2|31562.2|31654.2|31563.2|31652.1|31561.1|25
1653992260000|2022-05-31 10:17:40|31653.5|31562.5|31652.6|31561.6|31654.4|31563.4|31652.6|31561.6|26
1653992270000|2022-05-31 10:17:50|31651.9|31560.9|31653.3|31562.3|31653.3|31562.3|31650.6|31559.6|30
1653992280000|2022-05-31 10:18:00|31653.6|31562.6|31657.4|31566.4|31658.2|31567.2|31653.4|31562.4|29
1653992290000|2022-05-31 10:18:10|31657.2|31566.2|31658.5|31567.5|31659.1|31568.1|31656.4|31565.4|22
1653992300000|2022-05-31 10:18:20|31658.3|31567.3|31648.5|31557.5|31660.1|31569.1|31647.1|31556.1|32
1653992310000|2022-05-31 10:18:30|31648|31557|31648.8|31557.8|31649.7|31558.7|31643.4|31552.4|29
1653992320000|2022-05-31 10:18:40|31648.7|31557.7|31654.1|31563.1|31654.1|31563.1|31647.4|31556.4|25
1653992330000|2022-05-31 10:18:50|31653.1|31562.1|31646.1|31555.1|31653.8|31562.8|31646.1|31555.1|31
1653992340000|2022-05-31 10:19:00|31647.1|31556.1|31646.2|31555.2|31648.2|31557.2|31644.6|31553.6|36
1653992350000|2022-05-31 10:19:10|31645.5|31554.5|31640.5|31549.5|31648.5|31557.5|31640.5|31549.5|29
1653992360000|2022-05-31 10:19:20|31645.5|31554.5|31642|31551|31646.3|31555.3|31639.8|31548.8|21
1653992370000|2022-05-31 10:19:30|31642.4|31551.4|31639.5|31548.5|31642.6|31551.6|31639|31548|14
1653992380000|2022-05-31 10:19:40|31639.6|31548.6|31638.2|31547.2|31641.9|31550.9|31638.2|31547.2|25
1653992390000|2022-05-31 10:19:50|31640.1|31549.1|31640.4|31549.4|31640.5|31549.5|31639.6|31548.6|7
1653992400000|2022-05-31 10:20:00|31640.2|31549.2|31640|31549|31640.8|31549.8|31637.4|31546.4|13
1653992410000|2022-05-31 10:20:10|31640.1|31549.1|31640.4|31549.4|31640.4|31549.4|31639.7|31548.7|9
1653992420000|2022-05-31 10:20:20|31639.8|31548.8|31641.1|31550.1|31644.6|31553.6|31639.8|31548.8|24
1653992430000|2022-05-31 10:20:30|31641.2|31550.2|31639.4|31548.4|31642.6|31551.6|31636.6|31545.6|16
1653992440000|2022-05-31 10:20:40|31640|31549|31635.2|31544.2|31642.7|31551.7|31622.5|31531.5|24
1653992450000|2022-05-31 10:20:50|31635.6|31544.6|31635.3|31544.3|31637.2|31546.2|31632.4|31541.4|34
1653992460000|2022-05-31 10:21:00|31635.2|31544.2|31640.9|31549.9|31640.9|31549.9|31632.5|31541.5|27
1653992470000|2022-05-31 10:21:10|31643.2|31552.2|31643.5|31552.5|31649.4|31558.4|31640|31549|25
1653992480000|2022-05-31 10:21:20|31643.4|31552.4|31643.5|31552.5|31644.5|31553.5|31641.7|31550.7|18
1653992490000|2022-05-31 10:21:30|31643.9|31552.9|31636.7|31545.7|31647|31556|31636.7|31545.7|24
1653992500000|2022-05-31 10:21:40|31636.6|31545.6|31635.4|31544.4|31636.6|31545.6|31635.1|31544.1|13
1653992510000|2022-05-31 10:21:50|31635.2|31544.2|31634.8|31543.8|31635.3|31544.3|31634.2|31543.2|11
1653992520000|2022-05-31 10:22:00|31635|31544|31642|31551|31643.9|31552.9|31634.8|31543.8|16
1653992530000|2022-05-31 10:22:10|31642.1|31551.1|31642.3|31551.3|31644.2|31553.2|31641|31550|20
1653992540000|2022-05-31 10:22:20|31643.2|31552.2|31644.2|31553.2|31646|31555|31642.1|31551.1|29
1653992550000|2022-05-31 10:22:30|31644.5|31553.5|31643.8|31552.8|31645|31554|31641.5|31550.5|27
1653992560000|2022-05-31 10:22:40|31644.3|31553.3|31641.9|31550.9|31644.6|31553.6|31641.5|31550.5|31
1653992570000|2022-05-31 10:22:50|31641.8|31550.8|31643.4|31552.4|31643.4|31552.4|31640.8|31549.8|16
1653992580000|2022-05-31 10:23:00|31643.6|31552.6|31645.1|31554.1|31646.1|31555.1|31643.6|31552.6|23
1653992590000|2022-05-31 10:23:10|31644.4|31553.4|31640.8|31549.8|31646.5|31555.5|31639.6|31548.6|28
1653992600000|2022-05-31 10:23:20|31641.2|31550.2|31651.4|31560.4|31651.8|31560.8|31641.2|31550.2|31
1653992610000|2022-05-31 10:23:30|31651.5|31560.5|31643.9|31552.9|31651.8|31560.8|31642.4|31551.4|34
1653992620000|2022-05-31 10:23:40|31642.8|31551.8|31644.6|31553.6|31645|31554|31641.4|31550.4|26
1653992630000|2022-05-31 10:23:50|31643|31552|31643.7|31552.7|31646.7|31555.7|31641.8|31550.8|24
1653992640000|2022-05-31 10:24:00|31643.4|31552.4|31644.9|31553.9|31644.9|31553.9|31642.7|31551.7|23
1653992650000|2022-05-31 10:24:10|31644.7|31553.7|31647.9|31556.9|31651|31560|31644.7|31553.7|31
1653992660000|2022-05-31 10:24:20|31645.1|31554.1|31649.5|31558.5|31649.6|31558.6|31645.1|31554.1|26
1653992670000|2022-05-31 10:24:30|31649.1|31558.1|31649.2|31558.2|31650.2|31559.2|31648.1|31557.1|24
1653992680000|2022-05-31 10:24:40|31648.9|31557.9|31655.3|31564.3|31655.3|31564.3|31647.9|31556.9|25
1653992690000|2022-05-31 10:24:50|31655.5|31564.5|31654.1|31563.1|31656|31565|31654|31563|30
1653992700000|2022-05-31 10:25:00|31655.3|31564.3|31654.6|31563.6|31655.6|31564.6|31651.9|31560.9|27
1653992710000|2022-05-31 10:25:10|31654.5|31563.5|31657.6|31566.6|31657.6|31566.6|31654.4|31563.4|28
1653992720000|2022-05-31 10:25:20|31657.2|31566.2|31655.8|31564.8|31657.4|31566.4|31654|31563|23
1653992730000|2022-05-31 10:25:30|31655.2|31564.2|31655.9|31564.9|31656.4|31565.4|31654.5|31563.5|22
1653992740000|2022-05-31 10:25:40|31655.3|31564.3|31655.4|31564.4|31656.1|31565.1|31655.1|31564.1|24
1653992750000|2022-05-31 10:25:50|31655.5|31564.5|31655.8|31564.8|31656.6|31565.6|31655.5|31564.5|19
1653992760000|2022-05-31 10:26:00|31656.2|31565.2|31652.9|31561.9|31657|31566|31647.2|31556.2|27
1653992770000|2022-05-31 10:26:10|31651.8|31560.8|31652.7|31561.7|31654|31563|31646.8|31555.8|28
1653992780000|2022-05-31 10:26:20|31653.8|31562.8|31653.6|31562.6|31657.6|31566.6|31648.8|31557.8|32
1653992790000|2022-05-31 10:26:30|31652.8|31561.8|31651.3|31560.3|31654.2|31563.2|31651.3|31560.3|31
1653992800000|2022-05-31 10:26:40|31650.9|31559.9|31647.8|31556.8|31653|31562|31647.8|31556.8|28
1653992810000|2022-05-31 10:26:50|31648.8|31557.8|31652.8|31561.8|31655.3|31564.3|31647.2|31556.2|26
1653992820000|2022-05-31 10:27:00|31653.1|31562.1|31652.9|31561.9|31656.1|31565.1|31652.9|31561.9|20
1653992830000|2022-05-31 10:27:10|31654.1|31563.1|31652.5|31561.5|31654.3|31563.3|31650.7|31559.7|28
1653992840000|2022-05-31 10:27:20|31652.7|31561.7|31653.2|31562.2|31653.2|31562.2|31651.8|31560.8|11
1653992850000|2022-05-31 10:27:30|31653|31562|31653.4|31562.4|31653.6|31562.6|31652.5|31561.5|21
1653992860000|2022-05-31 10:27:40|31653.1|31562.1|31653.5|31562.5|31653.5|31562.5|31653|31562|25
1653992870000|2022-05-31 10:27:50|31653.7|31562.7|31651.8|31560.8|31653.7|31562.7|31651.8|31560.8|26
1653992880000|2022-05-31 10:28:00|31651.6|31560.6|31652.9|31561.9|31653.4|31562.4|31651.5|31560.5|21
1653992890000|2022-05-31 10:28:10|31653|31562|31651.7|31560.7|31655.5|31564.5|31651.1|31560.1|29
1653992900000|2022-05-31 10:28:20|31663.3|31572.3|31656.5|31565.5|31664.3|31573.3|31654.7|31563.7|31
1653992910000|2022-05-31 10:28:30|31657.2|31566.2|31653.3|31562.3|31659.2|31568.2|31653.3|31562.3|22
1653992920000|2022-05-31 10:28:40|31652.4|31561.4|31650.9|31559.9|31652.7|31561.7|31650.9|31559.9|28
1653992930000|2022-05-31 10:28:50|31649.1|31558.1|31655.4|31564.4|31655.5|31564.5|31649.1|31558.1|23
1653992940000|2022-05-31 10:29:00|31655.2|31564.2|31652.3|31561.3|31655.4|31564.4|31650.6|31559.6|22
1653992950000|2022-05-31 10:29:10|31652|31561|31651.3|31560.3|31652|31561|31650|31559|27
1653992960000|2022-05-31 10:29:20|31650.8|31559.8|31650.7|31559.7|31651.1|31560.1|31649.2|31558.2|20
1653992970000|2022-05-31 10:29:30|31650.6|31559.6|31651.5|31560.5|31652|31561|31650.3|31559.3|17
1653992980000|2022-05-31 10:29:40|31651.3|31560.3|31651.3|31560.3|31651.5|31560.5|31651.1|31560.1|8
1653992990000|2022-05-31 10:29:50|31651.7|31560.7|31653.3|31562.3|31654.1|31563.1|31650.2|31559.2|27
1653993000000|2022-05-31 10:30:00|31653|31562|31653|31562|31654.9|31563.9|31652.9|31561.9|28
1653993010000|2022-05-31 10:30:10|31653.1|31562.1|31654|31563|31658.4|31567.4|31652.9|31561.9|27
1653993020000|2022-05-31 10:30:20|31654.2|31563.2|31657.4|31566.4|31657.4|31566.4|31654.2|31563.2|8
1653993030000|2022-05-31 10:30:30|31656|31565|31657.4|31566.4|31657.4|31566.4|31654.3|31563.3|8
1653993040000|2022-05-31 10:30:40|31654.7|31563.7|31654.6|31563.6|31655.5|31564.5|31654.3|31563.3|15
1653993050000|2022-05-31 10:30:50|31654.3|31563.3|31657.6|31566.6|31658.2|31567.2|31654.3|31563.3|12
1653993060000|2022-05-31 10:31:00|31657.4|31566.4|31656.2|31565.2|31659.2|31568.2|31654.7|31563.7|13
1653993070000|2022-05-31 10:31:10|31653.4|31562.4|31658|31567|31660.9|31569.9|31653.4|31562.4|11
1653993080000|2022-05-31 10:31:20|31660.9|31569.9|31660.9|31569.9|31660.9|31569.9|31655.1|31564.1|5
1653993100000|2022-05-31 10:31:40|31659.8|31568.8|31658|31567|31660.9|31569.9|31655.1|31564.1|4
1653993110000|2022-05-31 10:31:50|31655.1|31564.1|31656.7|31565.7|31660.9|31569.9|31655.1|31564.1|24
1653993120000|2022-05-31 10:32:00|31658.3|31567.3|31652.1|31561.1|31658.3|31567.3|31651.9|31560.9|25
1653993130000|2022-05-31 10:32:10|31652.4|31561.4|31656.4|31565.4|31656.7|31565.7|31652.4|31561.4|19
1653993140000|2022-05-31 10:32:20|31657.1|31566.1|31656.4|31565.4|31657.1|31566.1|31656.4|31565.4|2
1653993150000|2022-05-31 10:32:30|31654.5|31563.5|31656.4|31565.4|31656.7|31565.7|31654.5|31563.5|5
1653993160000|2022-05-31 10:32:40|31655.4|31564.4|31654.4|31563.4|31656.6|31565.6|31654.4|31563.4|8
1653993170000|2022-05-31 10:32:50|31656.4|31565.4|31656.4|31565.4|31657|31566|31656.4|31565.4|11
1653993180000|2022-05-31 10:33:00|31656.8|31565.8|31652.5|31561.5|31657.2|31566.2|31650.8|31559.8|19
1653993190000|2022-05-31 10:33:10|31651.7|31560.7|31651.2|31560.2|31651.8|31560.8|31651.1|31560.1|12
1653993200000|2022-05-31 10:33:20|31651.1|31560.1|31651.2|31560.2|31651.2|31560.2|31651.1|31560.1|2
1653993210000|2022-05-31 10:33:30|31651.1|31560.1|31648.8|31557.8|31651.7|31560.7|31648.8|31557.8|9
1653993220000|2022-05-31 10:33:40|31649|31558|31650.6|31559.6|31650.6|31559.6|31649|31558|11
1653993230000|2022-05-31 10:33:50|31649.9|31558.9|31650.7|31559.7|31650.7|31559.7|31646.9|31555.9|9
1653993240000|2022-05-31 10:34:00|31650.4|31559.4|31650.7|31559.7|31650.8|31559.8|31650|31559|12
1653993250000|2022-05-31 10:34:10|31650.4|31559.4|31650.4|31559.4|31650.8|31559.8|31649.1|31558.1|21
1653993260000|2022-05-31 10:34:20|31650.2|31559.2|31653.4|31562.4|31653.8|31562.8|31650.2|31559.2|32
1653993270000|2022-05-31 10:34:30|31652.4|31561.4|31653.2|31562.2|31653.3|31562.3|31652|31561|23
1653993280000|2022-05-31 10:34:40|31651.7|31560.7|31652.9|31561.9|31653.2|31562.2|31651.7|31560.7|27
1653993290000|2022-05-31 10:34:50|31652.7|31561.7|31651.9|31560.9|31653.2|31562.2|31651.6|31560.6|27
1653993300000|2022-05-31 10:35:00|31652.7|31561.7|31653.4|31562.4|31653.4|31562.4|31651.8|31560.8|28
1653993310000|2022-05-31 10:35:10|31653|31562|31653.5|31562.5|31653.6|31562.6|31652.9|31561.9|9
1653993320000|2022-05-31 10:35:20|31653.4|31562.4|31653.4|31562.4|31653.5|31562.5|31652.9|31561.9|10
1653993330000|2022-05-31 10:35:30|31653|31562|31652.3|31561.3|31653|31562|31651.8|31560.8|16
1653993340000|2022-05-31 10:35:40|31652.4|31561.4|31652.4|31561.4|31653.1|31562.1|31652.4|31561.4|11
1653993350000|2022-05-31 10:35:50|31652.5|31561.5|31652.9|31561.9|31653|31562|31652.5|31561.5|7
1653993360000|2022-05-31 10:36:00|31652.6|31561.6|31652.9|31561.9|31652.9|31561.9|31652.1|31561.1|9
1653993370000|2022-05-31 10:36:10|31652.7|31561.7|31652.7|31561.7|31653|31562|31651.9|31560.9|12
1653993380000|2022-05-31 10:36:20|31652.9|31561.9|31652.7|31561.7|31652.9|31561.9|31652.5|31561.5|4
1653993390000|2022-05-31 10:36:30|31652.6|31561.6|31653.4|31562.4|31653.6|31562.6|31652.6|31561.6|8
1653993400000|2022-05-31 10:36:40|31653.2|31562.2|31652.1|31561.1|31653.5|31562.5|31651.4|31560.4|16
1653993410000|2022-05-31 10:36:50|31650.7|31559.7|31650.8|31559.8|31650.8|31559.8|31650.7|31559.7|2
1653993420000|2022-05-31 10:37:00|31650.9|31559.9|31650.9|31559.9|31652.1|31561.1|31650.8|31559.8|5
1653993430000|2022-05-31 10:37:10|31651|31560|31654.1|31563.1|31654.1|31563.1|31651|31560|14
1653993440000|2022-05-31 10:37:20|31653.7|31562.7|31654.1|31563.1|31654.2|31563.2|31653.7|31562.7|10
1653993450000|2022-05-31 10:37:30|31653.8|31562.8|31652.8|31561.8|31654.1|31563.1|31652.8|31561.8|8
1653993460000|2022-05-31 10:37:40|31653.2|31562.2|31653.4|31562.4|31653.4|31562.4|31653.2|31562.2|2
1653993470000|2022-05-31 10:37:50|31653.3|31562.3|31653.9|31562.9|31653.9|31562.9|31653.3|31562.3|3
1653993480000|2022-05-31 10:38:00|31653.7|31562.7|31653.1|31562.1|31653.9|31562.9|31652.9|31561.9|12
1653993490000|2022-05-31 10:38:10|31653.3|31562.3|31654.1|31563.1|31654.9|31563.9|31653.3|31562.3|10
1653993500000|2022-05-31 10:38:20|31654.6|31563.6|31661.1|31570.1|31661.1|31570.1|31654.1|31563.1|10
1653993510000|2022-05-31 10:38:30|31661.4|31570.4|31660.1|31569.1|31661.5|31570.5|31657.9|31566.9|26
1653993520000|2022-05-31 10:38:40|31660|31569|31661.8|31570.8|31662|31571|31659.3|31568.3|15
1653993530000|2022-05-31 10:38:50|31661.9|31570.9|31662|31571|31664.6|31573.6|31659.4|31568.4|19
1653993540000|2022-05-31 10:39:00|31659.4|31568.4|31661.6|31570.6|31664.5|31573.5|31659.4|31568.4|13
1653993550000|2022-05-31 10:39:10|31662|31571|31668.6|31577.6|31668.6|31577.6|31661.6|31570.6|18
1653993560000|2022-05-31 10:39:20|31670.7|31579.7|31671.8|31580.8|31679.2|31588.2|31668.9|31577.9|17
1653993570000|2022-05-31 10:39:30|31668.9|31577.9|31669.2|31578.2|31672.1|31581.1|31668.9|31577.9|7
1653993580000|2022-05-31 10:39:40|31671.8|31580.8|31685.5|31594.5|31685.8|31594.8|31661.1|31570.1|25
1653993590000|2022-05-31 10:39:50|31685.6|31594.6|31685.4|31594.4|31685.7|31594.7|31683.4|31592.4|14
1653993600000|2022-05-31 10:40:00|31665.2|31574.2|31680.5|31589.5|31688.1|31597.1|31662.8|31571.8|15
1653993610000|2022-05-31 10:40:10|31688.1|31597.1|31693|31602|31693.3|31602.3|31678.3|31587.3|15
1653993620000|2022-05-31 10:40:20|31693.1|31602.1|31671|31580|31693.5|31602.5|31670.7|31579.7|16
1653993630000|2022-05-31 10:40:30|31671.1|31580.1|31682.7|31591.7|31684.5|31593.5|31668.6|31577.6|15
1653993640000|2022-05-31 10:40:40|31682.8|31591.8|31683.2|31592.2|31683.2|31592.2|31672.4|31581.4|22
1653993650000|2022-05-31 10:40:50|31683.3|31592.3|31683|31592|31686.8|31595.8|31682|31591|17
1653993660000|2022-05-31 10:41:00|31682.9|31591.9|31682.9|31591.9|31686.9|31595.9|31680.4|31589.4|17
1653993670000|2022-05-31 10:41:10|31683.1|31592.1|31683.1|31592.1|31683.3|31592.3|31680.4|31589.4|18
1653993680000|2022-05-31 10:41:20|31683.2|31592.2|31682.4|31591.4|31683.2|31592.2|31682|31591|12
1653993690000|2022-05-31 10:41:30|31682.3|31591.3|31683.3|31592.3|31686|31595|31680.4|31589.4|11
1653993700000|2022-05-31 10:41:40|31683|31592|31683.3|31592.3|31683.3|31592.3|31683|31592|3
1653993720000|2022-05-31 10:42:00|31683|31592|31683|31592|31688.4|31597.4|31683|31592|5
1653993730000|2022-05-31 10:42:10|31681.7|31590.7|31681.4|31590.4|31685.8|31594.8|31681.2|31590.2|16
1653993740000|2022-05-31 10:42:20|31685.5|31594.5|31681.9|31590.9|31688.2|31597.2|31680.4|31589.4|19
1653993750000|2022-05-31 10:42:30|31681.7|31590.7|31682.3|31591.3|31685.6|31594.6|31681.3|31590.3|17
1653993760000|2022-05-31 10:42:40|31682.6|31591.6|31682.9|31591.9|31685.7|31594.7|31681.2|31590.2|25
1653993770000|2022-05-31 10:42:50|31682.6|31591.6|31683.1|31592.1|31688.9|31597.9|31680.4|31589.4|26
1653993780000|2022-05-31 10:43:00|31681.8|31590.8|31681.7|31590.7|31683.3|31592.3|31681.5|31590.5|16
1653993790000|2022-05-31 10:43:10|31683|31592|31681.8|31590.8|31683|31592|31681.7|31590.7|7
1653993800000|2022-05-31 10:43:20|31682.3|31591.3|31681.8|31590.8|31682.3|31591.3|31681.6|31590.6|13
1653993810000|2022-05-31 10:43:30|31681.9|31590.9|31681.8|31590.8|31682|31591|31681.5|31590.5|12
1653993820000|2022-05-31 10:43:40|31681.6|31590.6|31681.6|31590.6|31682|31591|31681.6|31590.6|16
1653993830000|2022-05-31 10:43:50|31681.7|31590.7|31686.1|31595.1|31686.5|31595.5|31681.5|31590.5|22
1653993840000|2022-05-31 10:44:00|31686.4|31595.4|31684.9|31593.9|31691.7|31600.7|31684.8|31593.8|15
1653993850000|2022-05-31 10:44:10|31685.5|31594.5|31695.5|31604.5|31695.5|31604.5|31684.3|31593.3|14
1653993860000|2022-05-31 10:44:20|31694.1|31603.1|31694.1|31603.1|31695.5|31604.5|31694.1|31603.1|5
1653993870000|2022-05-31 10:44:30|31695|31604|31692.3|31601.3|31695|31604|31692.2|31601.2|7
1653993880000|2022-05-31 10:44:40|31693.7|31602.7|31694.1|31603.1|31694.1|31603.1|31692.3|31601.3|10
1653993890000|2022-05-31 10:44:50|31693.9|31602.9|31692.3|31601.3|31694.1|31603.1|31692.3|31601.3|4
1653993900000|2022-05-31 10:45:00|31693.8|31602.8|31687.1|31596.1|31695.5|31604.5|31680.4|31589.4|13
1653993910000|2022-05-31 10:45:10|31686|31595|31693.5|31602.5|31695.1|31604.1|31686|31595|21
1653993920000|2022-05-31 10:45:20|31693.7|31602.7|31687.1|31596.1|31693.9|31602.9|31684.9|31593.9|16
1653993930000|2022-05-31 10:45:30|31687.8|31596.8|31698.1|31607.1|31705.9|31614.9|31687.6|31596.6|13
1653993940000|2022-05-31 10:45:40|31695.6|31604.6|31695.6|31604.6|31707|31616|31695.6|31604.6|12
1653993960000|2022-05-31 10:46:00|31697.7|31606.7|31701.6|31610.6|31706.8|31615.8|31697.1|31606.1|27
1653993970000|2022-05-31 10:46:10|31701|31610|31695.8|31604.8|31702.5|31611.5|31691.2|31600.2|28
1653993980000|2022-05-31 10:46:20|31695.9|31604.9|31696.1|31605.1|31697|31606|31689.9|31598.9|26
1653993990000|2022-05-31 10:46:30|31695.7|31604.7|31694|31603|31695.7|31604.7|31691.7|31600.7|17
1653994000000|2022-05-31 10:46:40|31692.3|31601.3|31692.7|31601.7|31694.2|31603.2|31691.5|31600.5|13
1653994010000|2022-05-31 10:46:50|31692.5|31601.5|31695.3|31604.3|31696.2|31605.2|31692.5|31601.5|9
1653994020000|2022-05-31 10:47:00|31695.1|31604.1|31689.9|31598.9|31695.1|31604.1|31689.4|31598.4|10
1653994030000|2022-05-31 10:47:10|31686.2|31595.2|31684|31593|31686.2|31595.2|31682.4|31591.4|12
1653994040000|2022-05-31 10:47:20|31684.5|31593.5|31685.8|31594.8|31686.1|31595.1|31684.5|31593.5|4
1653994050000|2022-05-31 10:47:30|31682.9|31591.9|31682.4|31591.4|31682.9|31591.9|31680.4|31589.4|19
1653994060000|2022-05-31 10:47:40|31682.3|31591.3|31690.6|31599.6|31690.6|31599.6|31682.3|31591.3|16
1653994070000|2022-05-31 10:47:50|31690.2|31599.2|31690.1|31599.1|31690.8|31599.8|31690|31599|7
1653994080000|2022-05-31 10:48:00|31690.2|31599.2|31690.6|31599.6|31690.6|31599.6|31690|31599|5
1653994100000|2022-05-31 10:48:20|31685.8|31594.8|31685.8|31594.8|31685.8|31594.8|31685.8|31594.8|1
1653994110000|2022-05-31 10:48:30|31687.9|31596.9|31685|31594|31688.7|31597.7|31684.7|31593.7|7
1653994120000|2022-05-31 10:48:40|31684.9|31593.9|31685.8|31594.8|31685.8|31594.8|31684.7|31593.7|9
1653994130000|2022-05-31 10:48:50|31684.8|31593.8|31685.6|31594.6|31685.7|31594.7|31684.8|31593.8|3
1653994140000|2022-05-31 10:49:00|31685.7|31594.7|31685.6|31594.6|31685.7|31594.7|31684.8|31593.8|5
1653994150000|2022-05-31 10:49:10|31688.1|31597.1|31684.8|31593.8|31688.1|31597.1|31684.8|31593.8|5
1653994160000|2022-05-31 10:49:20|31687.5|31596.5|31687.9|31596.9|31688.2|31597.2|31687.4|31596.4|6
1653994170000|2022-05-31 10:49:30|31687.6|31596.6|31688.1|31597.1|31688.1|31597.1|31687.6|31596.6|5
1653994180000|2022-05-31 10:49:40|31686.7|31595.7|31687.9|31596.9|31695.6|31604.6|31684.8|31593.8|10
1653994190000|2022-05-31 10:49:50|31688.7|31597.7|31684.8|31593.8|31688.7|31597.7|31684.8|31593.8|11
1653994200000|2022-05-31 10:50:00|31686|31595|31686.7|31595.7|31687.9|31596.9|31684.8|31593.8|5
1653994210000|2022-05-31 10:50:10|31692.1|31601.1|31693.9|31602.9|31694.3|31603.3|31692.1|31601.1|16
1653994220000|2022-05-31 10:50:20|31694|31603|31694.3|31603.3|31695|31604|31693.9|31602.9|16
1653994230000|2022-05-31 10:50:30|31694.5|31603.5|31694.2|31603.2|31694.5|31603.5|31693.6|31602.6|16
1653994240000|2022-05-31 10:50:40|31690.7|31599.7|31693.4|31602.4|31694|31603|31690.7|31599.7|14
1653994250000|2022-05-31 10:50:50|31692|31601|31693.6|31602.6|31693.6|31602.6|31692|31601|12
1653994260000|2022-05-31 10:51:00|31692.5|31601.5|31697.8|31606.8|31697.8|31606.8|31692.5|31601.5|17
1653994270000|2022-05-31 10:51:10|31698.9|31607.9|31697.8|31606.8|31699.1|31608.1|31697.8|31606.8|13
1653994280000|2022-05-31 10:51:20|31698.5|31607.5|31698.6|31607.6|31698.8|31607.8|31697.8|31606.8|9
1653994290000|2022-05-31 10:51:30|31698.7|31607.7|31697.8|31606.8|31698.8|31607.8|31697.8|31606.8|6
1653994300000|2022-05-31 10:51:40|31699|31608|31697.8|31606.8|31701.2|31610.2|31697.8|31606.8|18
1653994310000|2022-05-31 10:51:50|31699.5|31608.5|31697.8|31606.8|31702.9|31611.9|31697.8|31606.8|12
1653994320000|2022-05-31 10:52:00|31699.1|31608.1|31697.8|31606.8|31699.1|31608.1|31697.8|31606.8|2
1653994330000|2022-05-31 10:52:10|31699.1|31608.1|31697.8|31606.8|31699.1|31608.1|31697.8|31606.8|2
1653994340000|2022-05-31 10:52:20|31699|31608|31697.2|31606.2|31699|31608|31697.2|31606.2|2
1653994350000|2022-05-31 10:52:30|31698.1|31607.1|31694.4|31603.4|31698.2|31607.2|31694.4|31603.4|9
1653994360000|2022-05-31 10:52:40|31695.5|31604.5|31696.5|31605.5|31697.1|31606.1|31695.5|31604.5|3
1653994370000|2022-05-31 10:52:50|31697|31606|31696.8|31605.8|31698.3|31607.3|31696.8|31605.8|22
1653994380000|2022-05-31 10:53:00|31697.5|31606.5|31697.3|31606.3|31697.5|31606.5|31696.7|31605.7|15
1653994390000|2022-05-31 10:53:10|31696.8|31605.8|31690.3|31599.3|31696.8|31605.8|31690|31599|20
1653994400000|2022-05-31 10:53:20|31691.2|31600.2|31690.7|31599.7|31692.3|31601.3|31690|31599|13
1653994410000|2022-05-31 10:53:30|31691.8|31600.8|31691.5|31600.5|31692.6|31601.6|31690|31599|18
1653994420000|2022-05-31 10:53:40|31691.1|31600.1|31690.8|31599.8|31692.2|31601.2|31690.1|31599.1|19
1653994430000|2022-05-31 10:53:50|31689.5|31598.5|31690.8|31599.8|31690.8|31599.8|31689.5|31598.5|4
1653994440000|2022-05-31 10:54:00|31689.5|31598.5|31687.8|31596.8|31691.2|31600.2|31686.9|31595.9|17
1653994450000|2022-05-31 10:54:10|31688.5|31597.5|31687.5|31596.5|31690.8|31599.8|31687.4|31596.4|12
1653994460000|2022-05-31 10:54:20|31688.2|31597.2|31688|31597|31688.5|31597.5|31687.2|31596.2|16
1653994470000|2022-05-31 10:54:30|31688.2|31597.2|31694.6|31603.6|31695.1|31604.1|31688.2|31597.2|23
1653994480000|2022-05-31 10:54:40|31694.8|31603.8|31693.9|31602.9|31695.2|31604.2|31693.8|31602.8|12
1653994490000|2022-05-31 10:54:50|31693.2|31602.2|31693.3|31602.3|31694.4|31603.4|31692.8|31601.8|16
1653994500000|2022-05-31 10:55:00|31693.4|31602.4|31694.7|31603.7|31695.6|31604.6|31693.3|31602.3|14
1653994510000|2022-05-31 10:55:10|31694.9|31603.9|31694.5|31603.5|31697.2|31606.2|31693.8|31602.8|20
1653994520000|2022-05-31 10:55:20|31694.6|31603.6|31695|31604|31695|31604|31694.5|31603.5|4
1653994530000|2022-05-31 10:55:30|31695.1|31604.1|31695.8|31604.8|31695.9|31604.9|31695|31604|6
1653994540000|2022-05-31 10:55:40|31695|31604|31682.4|31591.4|31695.8|31604.8|31681.8|31590.8|34
1653994550000|2022-05-31 10:55:50|31682.6|31591.6|31684.4|31593.4|31685.8|31594.8|31682.3|31591.3|23
1653994560000|2022-05-31 10:56:00|31684.3|31593.3|31683|31592|31684.4|31593.4|31682.4|31591.4|17
1653994570000|2022-05-31 10:56:10|31683.4|31592.4|31681.4|31590.4|31683.9|31592.9|31681.2|31590.2|22
1653994580000|2022-05-31 10:56:20|31681.9|31590.9|31679.6|31588.6|31683.6|31592.6|31679.6|31588.6|21
1653994590000|2022-05-31 10:56:30|31680.3|31589.3|31681.2|31590.2|31681.2|31590.2|31680.3|31589.3|14
1653994600000|2022-05-31 10:56:40|31681.1|31590.1|31679.9|31588.9|31681.2|31590.2|31679.6|31588.6|7
1653994610000|2022-05-31 10:56:50|31679.8|31588.8|31677.7|31586.7|31679.9|31588.9|31677.7|31586.7|5
1653994620000|2022-05-31 10:57:00|31677.8|31586.8|31678|31587|31678.5|31587.5|31677.5|31586.5|14
1653994630000|2022-05-31 10:57:10|31678.3|31587.3|31681.3|31590.3|31682.5|31591.5|31678|31587|15
1653994640000|2022-05-31 10:57:20|31681.2|31590.2|31682.5|31591.5|31682.7|31591.7|31681.2|31590.2|20
1653994650000|2022-05-31 10:57:30|31682.9|31591.9|31682.6|31591.6|31683.5|31592.5|31682.4|31591.4|20
1653994660000|2022-05-31 10:57:40|31682.9|31591.9|31684.3|31593.3|31685.2|31594.2|31682.9|31591.9|26
1653994670000|2022-05-31 10:57:50|31684.2|31593.2|31684.1|31593.1|31684.9|31593.9|31683.7|31592.7|27
1653994680000|2022-05-31 10:58:00|31684.7|31593.7|31684.6|31593.6|31686.1|31595.1|31684.5|31593.5|24
1653994690000|2022-05-31 10:58:10|31684.7|31593.7|31686.5|31595.5|31687.1|31596.1|31683.9|31592.9|25
1653994700000|2022-05-31 10:58:20|31686.8|31595.8|31687.4|31596.4|31687.4|31596.4|31686.8|31595.8|11
1653994710000|2022-05-31 10:58:30|31687.3|31596.3|31687.4|31596.4|31687.4|31596.4|31687.3|31596.3|8
1653994740000|2022-05-31 10:59:00|31687.5|31596.5|31692.2|31601.2|31694|31603|31687.5|31596.5|14
1653994750000|2022-05-31 10:59:10|31691.8|31600.8|31692.2|31601.2|31692.7|31601.7|31691.4|31600.4|14
1653994760000|2022-05-31 10:59:20|31692.3|31601.3|31684.8|31593.8|31692.7|31601.7|31684.2|31593.2|19
1653994770000|2022-05-31 10:59:30|31685.1|31594.1|31684.2|31593.2|31685.4|31594.4|31684.2|31593.2|9
1653994780000|2022-05-31 10:59:40|31683.9|31592.9|31691.2|31600.2|31693.5|31602.5|31683.4|31592.4|29
1653994790000|2022-05-31 10:59:50|31691.3|31600.3|31692.9|31601.9|31693|31602|31690.6|31599.6|20
1653994800000|2022-05-31 11:00:00|31693.1|31602.1|31690.8|31599.8|31695.7|31604.7|31690.8|31599.8|21
1653994810000|2022-05-31 11:00:10|31688.8|31597.8|31692.6|31601.6|31692.6|31601.6|31688.1|31597.1|24
1653994820000|2022-05-31 11:00:20|31692.5|31601.5|31692.8|31601.8|31695.6|31604.6|31692.5|31601.5|16
1653994830000|2022-05-31 11:00:30|31692.9|31601.9|31693.9|31602.9|31697.4|31606.4|31692.9|31601.9|18
1653994840000|2022-05-31 11:00:40|31694|31603|31694|31603|31694.1|31603.1|31694|31603|3
1653994850000|2022-05-31 11:00:50|31693.8|31602.8|31693.8|31602.8|31697.7|31606.7|31692.8|31601.8|18
1653994860000|2022-05-31 11:01:00|31693.9|31602.9|31693.8|31602.8|31696.9|31605.9|31691.9|31600.9|17
1653994870000|2022-05-31 11:01:10|31693.9|31602.9|31693.9|31602.9|31694.1|31603.1|31693.2|31602.2|10
1653994880000|2022-05-31 11:01:20|31693.8|31602.8|31693.8|31602.8|31694.1|31603.1|31693.7|31602.7|16
1653994890000|2022-05-31 11:01:30|31693.7|31602.7|31694.9|31603.9|31698.3|31607.3|31693.5|31602.5|23
1653994900000|2022-05-31 11:01:40|31695.1|31604.1|31694.2|31603.2|31699.5|31608.5|31690.6|31599.6|25
1653994910000|2022-05-31 11:01:50|31693.9|31602.9|31693.8|31602.8|31694.9|31603.9|31693.7|31602.7|21
1653994920000|2022-05-31 11:02:00|31693.9|31602.9|31683.5|31592.5|31694.6|31603.6|31681.3|31590.3|29
1653994930000|2022-05-31 11:02:10|31683.4|31592.4|31685.6|31594.6|31687.4|31596.4|31681.4|31590.4|17
1653994940000|2022-05-31 11:02:20|31685.9|31594.9|31686.2|31595.2|31686.4|31595.4|31683.2|31592.2|17
1653994950000|2022-05-31 11:02:30|31686.1|31595.1|31684.6|31593.6|31686.3|31595.3|31682.8|31591.8|17
1653994960000|2022-05-31 11:02:40|31684.4|31593.4|31684.4|31593.4|31684.4|31593.4|31681.7|31590.7|18
1653994970000|2022-05-31 11:02:50|31683.3|31592.3|31683.1|31592.1|31684.5|31593.5|31683.1|31592.1|11
1653994980000|2022-05-31 11:03:00|31681|31590|31683.1|31592.1|31684.5|31593.5|31680.9|31589.9|17
1653994990000|2022-05-31 11:03:10|31684.7|31593.7|31690|31599|31691|31600|31684.7|31593.7|10
1653995000000|2022-05-31 11:03:20|31690.1|31599.1|31688|31597|31690.1|31599.1|31687.1|31596.1|9
1653995010000|2022-05-31 11:03:30|31688.3|31597.3|31693|31602|31696.5|31605.5|31687.7|31596.7|12
1653995020000|2022-05-31 11:03:40|31694.9|31603.9|31696.2|31605.2|31696.2|31605.2|31694.9|31603.9|5
1653995030000|2022-05-31 11:03:50|31696.3|31605.3|31695.9|31604.9|31696.8|31605.8|31695.8|31604.8|9
1653995040000|2022-05-31 11:04:00|31696|31605|31696.1|31605.1|31696.3|31605.3|31695.4|31604.4|8
1653995050000|2022-05-31 11:04:10|31696.3|31605.3|31696.3|31605.3|31697.8|31606.8|31696.1|31605.1|5
1653995060000|2022-05-31 11:04:20|31697.1|31606.1|31696.4|31605.4|31697.1|31606.1|31696.3|31605.3|11
1653995070000|2022-05-31 11:04:30|31696.1|31605.1|31729.9|31638.9|31731.1|31640.1|31695.9|31604.9|21
1653995080000|2022-05-31 11:04:40|31730|31639|31732.5|31641.5|31732.5|31641.5|31729.4|31638.4|16
1653995090000|2022-05-31 11:04:50|31729.4|31638.4|31730.5|31639.5|31733.8|31642.8|31729.4|31638.4|21
1653995100000|2022-05-31 11:05:00|31731.6|31640.6|31730.8|31639.8|31736.5|31645.5|31729.4|31638.4|21
1653995110000|2022-05-31 11:05:10|31729.4|31638.4|31741.6|31650.6|31741.6|31650.6|31729.4|31638.4|31
1653995120000|2022-05-31 11:05:20|31735.2|31644.2|31739.4|31648.4|31745.6|31654.6|31733.9|31642.9|31
1653995130000|2022-05-31 11:05:30|31738.7|31647.7|31738.3|31647.3|31744.1|31653.1|31737|31646|27
1653995140000|2022-05-31 11:05:40|31739.3|31648.3|31742.3|31651.3|31742.4|31651.4|31737.3|31646.3|21
1653995150000|2022-05-31 11:05:50|31742.4|31651.4|31745.3|31654.3|31745.6|31654.6|31737.2|31646.2|24
1653995160000|2022-05-31 11:06:00|31744.5|31653.5|31744.3|31653.3|31746.9|31655.9|31743|31652|23
1653995170000|2022-05-31 11:06:10|31745.8|31654.8|31744.2|31653.2|31747.1|31656.1|31744.2|31653.2|15
1653995180000|2022-05-31 11:06:20|31744.4|31653.4|31742.5|31651.5|31744.5|31653.5|31742.3|31651.3|27
1653995190000|2022-05-31 11:06:30|31742.1|31651.1|31744.1|31653.1|31746|31655|31742.1|31651.1|25
1653995200000|2022-05-31 11:06:40|31745.2|31654.2|31742.2|31651.2|31745.2|31654.2|31741.2|31650.2|19
1653995210000|2022-05-31 11:06:50|31742.8|31651.8|31741.7|31650.7|31742.9|31651.9|31741.1|31650.1|24
1653995220000|2022-05-31 11:07:00|31741.8|31650.8|31740.7|31649.7|31743.3|31652.3|31740.5|31649.5|26
1653995230000|2022-05-31 11:07:10|31740.8|31649.8|31748.3|31657.3|31748.3|31657.3|31740.2|31649.2|33
1653995240000|2022-05-31 11:07:20|31747|31656|31747.9|31656.9|31752.3|31661.3|31745.4|31654.4|28
1653995250000|2022-05-31 11:07:30|31747.7|31656.7|31785.6|31694.6|31794.1|31703.1|31744.2|31653.2|36
1653995260000|2022-05-31 11:07:40|31784.7|31693.7|31793.3|31702.3|31793.9|31702.9|31784.2|31693.2|21
1653995270000|2022-05-31 11:07:50|31793.4|31702.4|31794.7|31703.7|31797.4|31706.4|31792.9|31701.9|30
1653995280000|2022-05-31 11:08:00|31797.2|31706.2|31794.7|31703.7|31805.2|31714.2|31790.9|31699.9|23
1653995290000|2022-05-31 11:08:10|31795.5|31704.5|31807.4|31716.4|31807.5|31716.5|31793.9|31702.9|16
1653995300000|2022-05-31 11:08:20|31808.1|31717.1|31795.4|31704.4|31808.1|31717.1|31793.9|31702.9|23
1653995310000|2022-05-31 11:08:30|31795.8|31704.8|31801.3|31710.3|31802.8|31711.8|31795|31704|26
1653995320000|2022-05-31 11:08:40|31804.5|31713.5|31808.3|31717.3|31809.1|31718.1|31802.7|31711.7|22
1653995330000|2022-05-31 11:08:50|31807.5|31716.5|31807.6|31716.6|31807.6|31716.6|31806|31715|4
1653995340000|2022-05-31 11:09:00|31808.8|31717.8|31804.7|31713.7|31810|31719|31804.5|31713.5|19
1653995360000|2022-05-31 11:09:20|31807.6|31716.6|31810.9|31719.9|31811.6|31720.6|31807.6|31716.6|6
1653995370000|2022-05-31 11:09:30|31812.6|31721.6|31811.1|31720.1|31812.6|31721.6|31810.9|31719.9|9
1653995380000|2022-05-31 11:09:40|31811.4|31720.4|31811.5|31720.5|31811.9|31720.9|31810.8|31719.8|17
1653995390000|2022-05-31 11:09:50|31810.9|31719.9|31808|31717|31811.3|31720.3|31808|31717|8
1653995400000|2022-05-31 11:10:00|31808.2|31717.2|31807.5|31716.5|31808.2|31717.2|31806.8|31715.8|8
1653995410000|2022-05-31 11:10:10|31808.2|31717.2|31810|31719|31810.1|31719.1|31808.2|31717.2|4
1653995420000|2022-05-31 11:10:20|31808.3|31717.3|31808.9|31717.9|31809.3|31718.3|31807.8|31716.8|9
1653995430000|2022-05-31 11:10:30|31812.2|31721.2|31812.5|31721.5|31812.5|31721.5|31809.5|31718.5|15
1653995440000|2022-05-31 11:10:40|31811.4|31720.4|31813.5|31722.5|31813.5|31722.5|31811.4|31720.4|13
1653995450000|2022-05-31 11:10:50|31811.3|31720.3|31811.3|31720.3|31811.3|31720.3|31808.4|31717.4|23
1653995460000|2022-05-31 11:11:00|31809.9|31718.9|31808.5|31717.5|31809.9|31718.9|31808.5|31717.5|4
1653995470000|2022-05-31 11:11:10|31809.1|31718.1|31808.9|31717.9|31809.8|31718.8|31808.5|31717.5|8
1653995480000|2022-05-31 11:11:20|31809.3|31718.3|31809.4|31718.4|31810.1|31719.1|31808.5|31717.5|18
1653995490000|2022-05-31 11:11:30|31809.3|31718.3|31808.4|31717.4|31810|31719|31808.1|31717.1|19
1653995500000|2022-05-31 11:11:40|31809.7|31718.7|31787.6|31696.6|31809.7|31718.7|31787.6|31696.6|32
1653995510000|2022-05-31 11:11:50|31787.7|31696.7|31782.2|31691.2|31791.6|31700.6|31781.8|31690.8|23
1653995520000|2022-05-31 11:12:00|31783.5|31692.5|31759|31668|31783.5|31692.5|31759|31668|31
1653995530000|2022-05-31 11:12:10|31759.6|31668.6|31759.2|31668.2|31763.1|31672.1|31756.3|31665.3|36
1653995540000|2022-05-31 11:12:20|31759.5|31668.5|31754.8|31663.8|31761.5|31670.5|31754.8|31663.8|32
1653995550000|2022-05-31 11:12:30|31754|31663|31752.7|31661.7|31754|31663|31750.2|31659.2|31
1653995560000|2022-05-31 11:12:40|31752.5|31661.5|31763.8|31672.8|31766.1|31675.1|31752.5|31661.5|32
1653995570000|2022-05-31 11:12:50|31763|31672|31764.9|31673.9|31765.4|31674.4|31763|31672|23
1653995580000|2022-05-31 11:13:00|31764.4|31673.4|31754.7|31663.7|31766.5|31675.5|31753.9|31662.9|30
1653995590000|2022-05-31 11:13:10|31755.7|31664.7|31755.9|31664.9|31758.4|31667.4|31752.1|31661.1|30
1653995600000|2022-05-31 11:13:20|31756.5|31665.5|31752.6|31661.6|31756.5|31665.5|31752.5|31661.5|22
1653995610000|2022-05-31 11:13:30|31749.6|31658.6|31751.3|31660.3|31753.7|31662.7|31749.6|31658.6|9
1653995620000|2022-05-31 11:13:40|31753|31662|31751.8|31660.8|31753|31662|31751.3|31660.3|5
1653995630000|2022-05-31 11:13:50|31751.9|31660.9|31752.3|31661.3|31753.5|31662.5|31751.9|31660.9|11
1653995640000|2022-05-31 11:14:00|31752.2|31661.2|31751.8|31660.8|31753.4|31662.4|31750.9|31659.9|25
1653995650000|2022-05-31 11:14:10|31748.6|31657.6|31749.6|31658.6|31751|31660|31746.1|31655.1|20
1653995660000|2022-05-31 11:14:20|31748.6|31657.6|31755.4|31664.4|31759.6|31668.6|31748.6|31657.6|25
1653995670000|2022-05-31 11:14:30|31757.5|31666.5|31755.8|31664.8|31760.7|31669.7|31755|31664|28
1653995680000|2022-05-31 11:14:40|31755.9|31664.9|31755.9|31664.9|31756.9|31665.9|31755.4|31664.4|15
1653995690000|2022-05-31 11:14:50|31756.1|31665.1|31754.6|31663.6|31759.2|31668.2|31754.6|31663.6|12
1653995700000|2022-05-31 11:15:00|31755.4|31664.4|31752.8|31661.8|31757.8|31666.8|31752.1|31661.1|27
1653995710000|2022-05-31 11:15:10|31751.3|31660.3|31753.5|31662.5|31753.6|31662.6|31750.2|31659.2|24
1653995720000|2022-05-31 11:15:20|31752.8|31661.8|31755.6|31664.6|31756.6|31665.6|31752.3|31661.3|23
1653995730000|2022-05-31 11:15:30|31756.2|31665.2|31756|31665|31756.6|31665.6|31754.3|31663.3|25
1653995740000|2022-05-31 11:15:40|31755.4|31664.4|31753.6|31662.6|31756.3|31665.3|31752.3|31661.3|24
1653995750000|2022-05-31 11:15:50|31754.4|31663.4|31749.1|31658.1|31756.1|31665.1|31749.1|31658.1|22
1653995760000|2022-05-31 11:16:00|31749.8|31658.8|31747.5|31656.5|31750.6|31659.6|31745.6|31654.6|23
1653995770000|2022-05-31 11:16:10|31747.3|31656.3|31749.8|31658.8|31750.1|31659.1|31747.2|31656.2|21
1653995780000|2022-05-31 11:16:20|31750|31659|31749.2|31658.2|31751.6|31660.6|31748.9|31657.9|18
1653995790000|2022-05-31 11:16:30|31748.6|31657.6|31747.4|31656.4|31749.1|31658.1|31747.4|31656.4|18
1653995800000|2022-05-31 11:16:40|31746.8|31655.8|31748.2|31657.2|31748.3|31657.3|31746.8|31655.8|20
1653995810000|2022-05-31 11:16:50|31748.1|31657.1|31749.3|31658.3|31750.4|31659.4|31747.8|31656.8|22
1653995820000|2022-05-31 11:17:00|31749.5|31658.5|31741|31650|31749.5|31658.5|31739.9|31648.9|34
1653995830000|2022-05-31 11:17:10|31741.6|31650.6|31741.1|31650.1|31743.1|31652.1|31733.4|31642.4|21
1653995840000|2022-05-31 11:17:20|31740.7|31649.7|31735.9|31644.9|31740.9|31649.9|31735.7|31644.7|15
1653995850000|2022-05-31 11:17:30|31736|31645|31731.8|31640.8|31736|31645|31731.5|31640.5|30
1653995860000|2022-05-31 11:17:40|31733.7|31642.7|31732.9|31641.9|31737.5|31646.5|31731.6|31640.6|28
1653995870000|2022-05-31 11:17:50|31732.7|31641.7|31730.7|31639.7|31736.2|31645.2|31729.2|31638.2|28
1653995880000|2022-05-31 11:18:00|31730.5|31639.5|31731.5|31640.5|31731.5|31640.5|31728.4|31637.4|18
1653995890000|2022-05-31 11:18:10|31730.4|31639.4|31729.9|31638.9|31731.5|31640.5|31728.2|31637.2|18
1653995900000|2022-05-31 11:18:20|31730.2|31639.2|31739.1|31648.1|31741|31650|31730|31639|37
1653995910000|2022-05-31 11:18:30|31740.5|31649.5|31738.3|31647.3|31741.2|31650.2|31738.3|31647.3|32
1653995920000|2022-05-31 11:18:40|31738.8|31647.8|31741.1|31650.1|31742.8|31651.8|31736.7|31645.7|28
1653995930000|2022-05-31 11:18:50|31740.9|31649.9|31737.5|31646.5|31740.9|31649.9|31732.3|31641.3|35
1653995940000|2022-05-31 11:19:00|31737.7|31646.7|31735.2|31644.2|31739.1|31648.1|31733.9|31642.9|29
1653995950000|2022-05-31 11:19:10|31735|31644|31736.3|31645.3|31738|31647|31734.7|31643.7|36
1653995960000|2022-05-31 11:19:20|31737.9|31646.9|31735.8|31644.8|31738.6|31647.6|31733.6|31642.6|34
1653995970000|2022-05-31 11:19:30|31734.7|31643.7|31738.5|31647.5|31739.8|31648.8|31734.7|31643.7|31
1653995980000|2022-05-31 11:19:40|31737.6|31646.6|31742.6|31651.6|31742.6|31651.6|31735.5|31644.5|31
1653995990000|2022-05-31 11:19:50|31743.3|31652.3|31746|31655|31746|31655|31742.4|31651.4|37
1653996000000|2022-05-31 11:20:00|31745.7|31654.7|31748.2|31657.2|31748.2|31657.2|31744.1|31653.1|30
1653996010000|2022-05-31 11:20:10|31746.7|31655.7|31754.6|31663.6|31755.3|31664.3|31746.7|31655.7|31
1653996020000|2022-05-31 11:20:20|31755.3|31664.3|31751.8|31660.8|31755.4|31664.4|31751|31660|24
1653996030000|2022-05-31 11:20:30|31751.9|31660.9|31750.8|31659.8|31753.5|31662.5|31750.8|31659.8|20
1653996040000|2022-05-31 11:20:40|31751|31660|31755.5|31664.5|31755.5|31664.5|31751|31660|20
1653996050000|2022-05-31 11:20:50|31757.4|31666.4|31761.2|31670.2|31762|31671|31757|31666|32
1653996060000|2022-05-31 11:21:00|31762.6|31671.6|31758.4|31667.4|31762.6|31671.6|31755.2|31664.2|31
1653996070000|2022-05-31 11:21:10|31758.8|31667.8|31757.3|31666.3|31759.4|31668.4|31755.3|31664.3|28
1653996080000|2022-05-31 11:21:20|31757.7|31666.7|31758.2|31667.2|31759.7|31668.7|31755.6|31664.6|27
1653996090000|2022-05-31 11:21:30|31757.4|31666.4|31758.3|31667.3|31759.3|31668.3|31757.2|31666.2|17
1653996100000|2022-05-31 11:21:40|31757.3|31666.3|31756.3|31665.3|31758.4|31667.4|31755.9|31664.9|23
1653996110000|2022-05-31 11:21:50|31756.2|31665.2|31757.6|31666.6|31758.9|31667.9|31756|31665|25
1653996120000|2022-05-31 11:22:00|31754.7|31663.7|31749|31658|31754.7|31663.7|31749|31658|14
1653996130000|2022-05-31 11:22:10|31749.4|31658.4|31749.1|31658.1|31749.9|31658.9|31748.7|31657.7|20
1653996140000|2022-05-31 11:22:20|31749|31658|31749.3|31658.3|31753.9|31662.9|31749|31658|26
1653996150000|2022-05-31 11:22:30|31749.2|31658.2|31749.4|31658.4|31750.1|31659.1|31749.1|31658.1|9
1653996160000|2022-05-31 11:22:40|31749.5|31658.5|31749.1|31658.1|31749.5|31658.5|31749|31658|11
1653996170000|2022-05-31 11:22:50|31749.3|31658.3|31747.8|31656.8|31750.2|31659.2|31747.8|31656.8|12
1653996180000|2022-05-31 11:23:00|31748.1|31657.1|31747.4|31656.4|31749.8|31658.8|31747.3|31656.3|17
1653996190000|2022-05-31 11:23:10|31747.2|31656.2|31749.2|31658.2|31751.6|31660.6|31746.8|31655.8|25
1653996200000|2022-05-31 11:23:20|31748.5|31657.5|31747.8|31656.8|31750.5|31659.5|31746.9|31655.9|26
1653996210000|2022-05-31 11:23:30|31748.3|31657.3|31752.3|31661.3|31752.6|31661.6|31748.3|31657.3|35
1653996220000|2022-05-31 11:23:40|31751.3|31660.3|31750.1|31659.1|31752.2|31661.2|31749.5|31658.5|27
1653996230000|2022-05-31 11:23:50|31750.3|31659.3|31750.6|31659.6|31750.8|31659.8|31749.4|31658.4|17
1653996240000|2022-05-31 11:24:00|31750.8|31659.8|31753.4|31662.4|31753.4|31662.4|31750.7|31659.7|16
1653996250000|2022-05-31 11:24:10|31753.5|31662.5|31752.7|31661.7|31753.5|31662.5|31750.6|31659.6|30
1653996260000|2022-05-31 11:24:20|31751.8|31660.8|31753.6|31662.6|31754.7|31663.7|31751.8|31660.8|30
1653996270000|2022-05-31 11:24:30|31753.4|31662.4|31758.3|31667.3|31760.4|31669.4|31752.9|31661.9|26
1653996280000|2022-05-31 11:24:40|31757|31666|31756.4|31665.4|31757|31666|31755.9|31664.9|26
1653996290000|2022-05-31 11:24:50|31756.9|31665.9|31758.2|31667.2|31759.5|31668.5|31756.1|31665.1|24
1653996300000|2022-05-31 11:25:00|31757.9|31666.9|31776.7|31685.7|31776.7|31685.7|31757.9|31666.9|33
1653996310000|2022-05-31 11:25:10|31773.2|31682.2|31773.9|31682.9|31779.5|31688.5|31771.1|31680.1|33
1653996320000|2022-05-31 11:25:20|31771.1|31680.1|31779|31688|31782.3|31691.3|31771.1|31680.1|33
1653996330000|2022-05-31 11:25:30|31779.2|31688.2|31781.2|31690.2|31783.5|31692.5|31777.8|31686.8|28
1653996340000|2022-05-31 11:25:40|31781.1|31690.1|31796.5|31705.5|31798.8|31707.8|31777.1|31686.1|34
1653996350000|2022-05-31 11:25:50|31796.6|31705.6|31805.2|31714.2|31805.8|31714.8|31794.9|31703.9|27
1653996360000|2022-05-31 11:26:00|31803.5|31712.5|31791.4|31700.4|31803.5|31712.5|31789.2|31698.2|30
1653996370000|2022-05-31 11:26:10|31789.9|31698.9|31790.2|31699.2|31793.9|31702.9|31789|31698|31
1653996380000|2022-05-31 11:26:20|31791.2|31700.2|31793.9|31702.9|31793.9|31702.9|31789.9|31698.9|30
1653996390000|2022-05-31 11:26:30|31794|31703|31795.8|31704.8|31795.8|31704.8|31792.4|31701.4|26
1653996400000|2022-05-31 11:26:40|31796.1|31705.1|31797.3|31706.3|31798.8|31707.8|31794.2|31703.2|31
1653996410000|2022-05-31 11:26:50|31797.9|31706.9|31795.6|31704.6|31799.9|31708.9|31795.6|31704.6|30
1653996420000|2022-05-31 11:27:00|31796|31705|31795.5|31704.5|31796.3|31705.3|31793.9|31702.9|22
1653996430000|2022-05-31 11:27:10|31794.4|31703.4|31795|31704|31795.5|31704.5|31790.5|31699.5|21
1653996440000|2022-05-31 11:27:20|31796.3|31705.3|31795.8|31704.8|31796.8|31705.8|31795.5|31704.5|29
1653996450000|2022-05-31 11:27:30|31795.9|31704.9|31797.6|31706.6|31798.5|31707.5|31794.5|31703.5|17
1653996460000|2022-05-31 11:27:40|31797.2|31706.2|31794|31703|31798.7|31707.7|31792.4|31701.4|27
1653996470000|2022-05-31 11:27:50|31793.9|31702.9|31793.2|31702.2|31794.8|31703.8|31791.5|31700.5|26
1653996480000|2022-05-31 11:28:00|31793.5|31702.5|31803.1|31712.1|31804.9|31713.9|31793.5|31702.5|29
1653996490000|2022-05-31 11:28:10|31802.8|31711.8|31801.7|31710.7|31802.8|31711.8|31795.1|31704.1|31
1653996500000|2022-05-31 11:28:20|31794.7|31703.7|31811.2|31720.2|31814|31723|31794.7|31703.7|27
1653996510000|2022-05-31 11:28:30|31811.3|31720.3|31815.1|31724.1|31815.1|31724.1|31811.3|31720.3|22
1653996520000|2022-05-31 11:28:40|31815.2|31724.2|31808.8|31717.8|31815.7|31724.7|31808.8|31717.8|18
1653996530000|2022-05-31 11:28:50|31809.4|31718.4|31811.7|31720.7|31811.7|31720.7|31808.4|31717.4|30
1653996540000|2022-05-31 11:29:00|31812.3|31721.3|31820.1|31729.1|31820.1|31729.1|31812.3|31721.3|24
1653996550000|2022-05-31 11:29:10|31819.9|31728.9|31820.9|31729.9|31827.3|31736.3|31819.7|31728.7|17
1653996560000|2022-05-31 11:29:20|31820.8|31729.8|31827.5|31736.5|31828.3|31737.3|31817.7|31726.7|31
1653996570000|2022-05-31 11:29:30|31824.4|31733.4|31836.5|31745.5|31836.5|31745.5|31824.4|31733.4|33
1653996580000|2022-05-31 11:29:40|31835.8|31744.8|31833.9|31742.9|31837.1|31746.1|31833.7|31742.7|33
1653996590000|2022-05-31 11:29:50|31834.4|31743.4|31830|31739|31834.4|31743.4|31826.9|31735.9|31
1653996600000|2022-05-31 11:30:00|31830.1|31739.1|31830|31739|31831.6|31740.6|31829|31738|20
1653996610000|2022-05-31 11:30:10|31829.7|31738.7|31813.8|31722.8|31832.5|31741.5|31813.8|31722.8|24
1653996620000|2022-05-31 11:30:20|31813.4|31722.4|31807.2|31716.2|31813.4|31722.4|31804.5|31713.5|31
1653996630000|2022-05-31 11:30:30|31809|31718|31811.6|31720.6|31813.2|31722.2|31803.9|31712.9|26
1653996640000|2022-05-31 11:30:40|31811.9|31720.9|31809.8|31718.8|31812.6|31721.6|31806.1|31715.1|26
1653996650000|2022-05-31 11:30:50|31808.3|31717.3|31810.1|31719.1|31811.1|31720.1|31805.2|31714.2|22
1653996660000|2022-05-31 11:31:00|31805.2|31714.2|31798.1|31707.1|31809.1|31718.1|31796.2|31705.2|35
1653996670000|2022-05-31 11:31:10|31796.5|31705.5|31801.6|31710.6|31802|31711|31796|31705|30
1653996680000|2022-05-31 11:31:20|31801.8|31710.8|31803|31712|31805.8|31714.8|31800.7|31709.7|25
1653996690000|2022-05-31 11:31:30|31802.8|31711.8|31802.2|31711.2|31803.6|31712.6|31801.1|31710.1|26
1653996700000|2022-05-31 11:31:40|31801.8|31710.8|31806.2|31715.2|31810.4|31719.4|31801.8|31710.8|29
1653996710000|2022-05-31 11:31:50|31805.9|31714.9|31809.4|31718.4|31811.5|31720.5|31804.4|31713.4|30
1653996720000|2022-05-31 11:32:00|31808|31717|31807.1|31716.1|31811.6|31720.6|31806.9|31715.9|26
1653996730000|2022-05-31 11:32:10|31807|31716|31801.5|31710.5|31807.4|31716.4|31800.6|31709.6|17
1653996740000|2022-05-31 11:32:20|31801.6|31710.6|31801.7|31710.7|31801.7|31710.7|31801.6|31710.6|2
1653996750000|2022-05-31 11:32:30|31801|31710|31803|31712|31803.1|31712.1|31800.8|31709.8|27
1653996760000|2022-05-31 11:32:40|31803.4|31712.4|31803.9|31712.9|31804.5|31713.5|31803.2|31712.2|22
1653996770000|2022-05-31 11:32:50|31803.7|31712.7|31803.1|31712.1|31803.8|31712.8|31802.9|31711.9|13
1653996780000|2022-05-31 11:33:00|31803.4|31712.4|31820.5|31729.5|31822.4|31731.4|31803.4|31712.4|36
1653996790000|2022-05-31 11:33:10|31820.6|31729.6|31820.5|31729.5|31824.1|31733.1|31819.7|31728.7|31
1653996800000|2022-05-31 11:33:20|31820.8|31729.8|31817.2|31726.2|31820.8|31729.8|31813.8|31722.8|32
1653996810000|2022-05-31 11:33:30|31816.9|31725.9|31817|31726|31817.7|31726.7|31815.6|31724.6|23
1653996820000|2022-05-31 11:33:40|31816.8|31725.8|31817.3|31726.3|31817.5|31726.5|31816.6|31725.6|19
1653996830000|2022-05-31 11:33:50|31817.4|31726.4|31815.5|31724.5|31818.1|31727.1|31815.5|31724.5|27
1653996840000|2022-05-31 11:34:00|31815.4|31724.4|31809.4|31718.4|31815.5|31724.5|31806.4|31715.4|28
1653996850000|2022-05-31 11:34:10|31806.4|31715.4|31809.8|31718.8|31810.2|31719.2|31806.4|31715.4|24
1653996860000|2022-05-31 11:34:20|31811.3|31720.3|31817.4|31726.4|31818.6|31727.6|31811.3|31720.3|26
1653996870000|2022-05-31 11:34:30|31817.5|31726.5|31817.6|31726.6|31818.8|31727.8|31815.4|31724.4|27
1653996880000|2022-05-31 11:34:40|31815.4|31724.4|31812.3|31721.3|31815.4|31724.4|31810.9|31719.9|22
1653996890000|2022-05-31 11:34:50|31812.6|31721.6|31812.5|31721.5|31813.2|31722.2|31810.4|31719.4|22
1653996900000|2022-05-31 11:35:00|31813.2|31722.2|31812.3|31721.3|31814.4|31723.4|31811.7|31720.7|15
1653996910000|2022-05-31 11:35:10|31812|31721|31826|31735|31826|31735|31811.3|31720.3|28
1653996920000|2022-05-31 11:35:20|31825.9|31734.9|31829|31738|31832.4|31741.4|31822.1|31731.1|37
1653996930000|2022-05-31 11:35:30|31828.4|31737.4|31838.7|31747.7|31839.1|31748.1|31828.3|31737.3|26
1653996940000|2022-05-31 11:35:40|31838.9|31747.9|31842.6|31751.6|31846|31755|31838.9|31747.9|18
1653996950000|2022-05-31 11:35:50|31842.3|31751.3|31842.7|31751.7|31843.4|31752.4|31842.3|31751.3|14
1653996960000|2022-05-31 11:36:00|31842.6|31751.6|31846|31755|31846.6|31755.6|31842.5|31751.5|26
1653996970000|2022-05-31 11:36:10|31846.5|31755.5|31848|31757|31848.2|31757.2|31846.5|31755.5|10
1653996980000|2022-05-31 11:36:20|31848.1|31757.1|31849.2|31758.2|31849.2|31758.2|31847.2|31756.2|8
1653996990000|2022-05-31 11:36:30|31848.8|31757.8|31856.2|31765.2|31859.9|31768.9|31848.8|31757.8|15
1653997000000|2022-05-31 11:36:40|31859.9|31768.9|31849.4|31758.4|31859.9|31768.9|31847.4|31756.4|32
1653997010000|2022-05-31 11:36:50|31847.4|31756.4|31855.5|31764.5|31855.9|31764.9|31847.4|31756.4|26
1653997020000|2022-05-31 11:37:00|31855.1|31764.1|31855.7|31764.7|31856.7|31765.7|31853.2|31762.2|25
1653997030000|2022-05-31 11:37:10|31855.5|31764.5|31850.6|31759.6|31855.5|31764.5|31847.4|31756.4|30
1653997040000|2022-05-31 11:37:20|31850.7|31759.7|31849.3|31758.3|31852.4|31761.4|31849.3|31758.3|22
1653997050000|2022-05-31 11:37:30|31850.1|31759.1|31848.8|31757.8|31851.6|31760.6|31847.7|31756.7|25
1653997060000|2022-05-31 11:37:40|31849.1|31758.1|31847.9|31756.9|31850.1|31759.1|31846.5|31755.5|33
1653997070000|2022-05-31 11:37:50|31847.6|31756.6|31846.1|31755.1|31847.9|31756.9|31846|31755|20
1653997080000|2022-05-31 11:38:00|31846.7|31755.7|31846.2|31755.2|31847.2|31756.2|31845.3|31754.3|22
1653997090000|2022-05-31 11:38:10|31846.1|31755.1|31841.7|31750.7|31846.1|31755.1|31841|31750|26
1653997100000|2022-05-31 11:38:20|31838.3|31747.3|31834|31743|31840.6|31749.6|31833.6|31742.6|26
1653997110000|2022-05-31 11:38:30|31833.6|31742.6|31833.2|31742.2|31834|31743|31832.7|31741.7|4
1653997120000|2022-05-31 11:38:40|31838|31747|31848.7|31757.7|31851.6|31760.6|31835.9|31744.9|25
1653997130000|2022-05-31 11:38:50|31848.5|31757.5|31850.3|31759.3|31850.3|31759.3|31845.5|31754.5|28
1653997140000|2022-05-31 11:39:00|31849.9|31758.9|31846.7|31755.7|31849.9|31758.9|31845.7|31754.7|29
1653997150000|2022-05-31 11:39:10|31846.6|31755.6|31852.5|31761.5|31852.7|31761.7|31846.3|31755.3|29
1653997160000|2022-05-31 11:39:20|31852.4|31761.4|31850.3|31759.3|31852.7|31761.7|31850.1|31759.1|23
1653997170000|2022-05-31 11:39:30|31850.4|31759.4|31852.7|31761.7|31853|31762|31850.3|31759.3|22
1653997180000|2022-05-31 11:39:40|31850.6|31759.6|31853|31762|31854|31763|31850.3|31759.3|22
1653997190000|2022-05-31 11:39:50|31852.8|31761.8|31846.6|31755.6|31852.8|31761.8|31846.1|31755.1|28
1653997200000|2022-05-31 11:40:00|31848.9|31757.9|31850.5|31759.5|31851.3|31760.3|31848.9|31757.9|21
1653997210000|2022-05-31 11:40:10|31850.8|31759.8|31845.6|31754.6|31850.9|31759.9|31845.4|31754.4|23
1653997220000|2022-05-31 11:40:20|31845.5|31754.5|31851.4|31760.4|31852.5|31761.5|31844.8|31753.8|24
1653997230000|2022-05-31 11:40:30|31850.6|31759.6|31846.6|31755.6|31851.3|31760.3|31845.6|31754.6|22
1653997240000|2022-05-31 11:40:40|31846.8|31755.8|31844.9|31753.9|31847.5|31756.5|31843.2|31752.2|27
1653997250000|2022-05-31 11:40:50|31843.2|31752.2|31844.9|31753.9|31846.2|31755.2|31843.2|31752.2|14
1653997260000|2022-05-31 11:41:00|31845.5|31754.5|31844.4|31753.4|31846.1|31755.1|31844|31753|18
1653997270000|2022-05-31 11:41:10|31844.1|31753.1|31841.9|31750.9|31844.4|31753.4|31841.2|31750.2|21
1653997280000|2022-05-31 11:41:20|31842.7|31751.7|31843.4|31752.4|31844.8|31753.8|31842.7|31751.7|22
1653997290000|2022-05-31 11:41:30|31845.5|31754.5|31848.4|31757.4|31850.4|31759.4|31845.5|31754.5|35
1653997300000|2022-05-31 11:41:40|31847.4|31756.4|31847.2|31756.2|31848.7|31757.7|31847|31756|29
1653997310000|2022-05-31 11:41:50|31847.3|31756.3|31850|31759|31850.7|31759.7|31847.2|31756.2|20
1653997320000|2022-05-31 11:42:00|31850.2|31759.2|31854|31763|31855.6|31764.6|31849.7|31758.7|18
1653997330000|2022-05-31 11:42:10|31851.6|31760.6|31852.4|31761.4|31855.5|31764.5|31850.6|31759.6|28
1653997340000|2022-05-31 11:42:20|31851.4|31760.4|31855.9|31764.9|31857.2|31766.2|31850.7|31759.7|26
1653997350000|2022-05-31 11:42:30|31851.6|31760.6|31852.5|31761.5|31853.9|31762.9|31851.3|31760.3|29
1653997360000|2022-05-31 11:42:40|31852.9|31761.9|31850.1|31759.1|31852.9|31761.9|31849.2|31758.2|27
1653997370000|2022-05-31 11:42:50|31850.4|31759.4|31851.2|31760.2|31852.4|31761.4|31848.4|31757.4|24
1653997380000|2022-05-31 11:43:00|31850.3|31759.3|31851.5|31760.5|31853.5|31762.5|31849.5|31758.5|24
1653997390000|2022-05-31 11:43:10|31851.9|31760.9|31851.4|31760.4|31852.2|31761.2|31849|31758|22
1653997400000|2022-05-31 11:43:20|31850.9|31759.9|31850.4|31759.4|31851|31760|31849.1|31758.1|28
1653997410000|2022-05-31 11:43:30|31850.3|31759.3|31848.4|31757.4|31850.5|31759.5|31847.8|31756.8|15
1653997420000|2022-05-31 11:43:40|31848.6|31757.6|31851.1|31760.1|31853.6|31762.6|31848.4|31757.4|28
1653997430000|2022-05-31 11:43:50|31851|31760|31849.4|31758.4|31853.2|31762.2|31849.4|31758.4|25
1653997440000|2022-05-31 11:44:00|31850.8|31759.8|31849.3|31758.3|31852|31761|31848.7|31757.7|26
1653997450000|2022-05-31 11:44:10|31849.7|31758.7|31849.9|31758.9|31851.5|31760.5|31848.6|31757.6|32
1653997460000|2022-05-31 11:44:20|31850.3|31759.3|31850|31759|31851.9|31760.9|31848.5|31757.5|34
1653997470000|2022-05-31 11:44:30|31850.5|31759.5|31846.3|31755.3|31850.8|31759.8|31846.3|31755.3|24
1653997480000|2022-05-31 11:44:40|31846.4|31755.4|31846.4|31755.4|31849.6|31758.6|31842.9|31751.9|29
1653997490000|2022-05-31 11:44:50|31846.6|31755.6|31849.2|31758.2|31853.2|31762.2|31846.6|31755.6|20
1653997500000|2022-05-31 11:45:00|31849.3|31758.3|31853.1|31762.1|31855|31764|31849.3|31758.3|25
1653997510000|2022-05-31 11:45:10|31857.6|31766.6|31863.9|31772.9|31863.9|31772.9|31854.4|31763.4|28
1653997520000|2022-05-31 11:45:20|31863.7|31772.7|31858.7|31767.7|31863.9|31772.9|31857.6|31766.6|20
1653997530000|2022-05-31 11:45:30|31858.9|31767.9|31855.8|31764.8|31859.7|31768.7|31855.8|31764.8|15
1653997540000|2022-05-31 11:45:40|31855.1|31764.1|31859.2|31768.2|31859.3|31768.3|31854.9|31763.9|30
1653997550000|2022-05-31 11:45:50|31859.3|31768.3|31859|31768|31859.5|31768.5|31858.2|31767.2|19
1653997560000|2022-05-31 11:46:00|31858.9|31767.9|31858.5|31767.5|31859.7|31768.7|31856.7|31765.7|27
1653997570000|2022-05-31 11:46:10|31859.2|31768.2|31858.3|31767.3|31860|31769|31857.4|31766.4|25
1653997580000|2022-05-31 11:46:20|31858.4|31767.4|31858|31767|31858.6|31767.6|31857.6|31766.6|14
1653997590000|2022-05-31 11:46:30|31857.8|31766.8|31856.3|31765.3|31858.8|31767.8|31856|31765|26
1653997600000|2022-05-31 11:46:40|31856.2|31765.2|31855.9|31764.9|31857.5|31766.5|31855.9|31764.9|14
1653997610000|2022-05-31 11:46:50|31855.8|31764.8|31854.4|31763.4|31857.5|31766.5|31854.4|31763.4|14
1653997620000|2022-05-31 11:47:00|31851.2|31760.2|31846.8|31755.8|31854.4|31763.4|31845.9|31754.9|19
1653997630000|2022-05-31 11:47:10|31846.3|31755.3|31846.8|31755.8|31847.9|31756.9|31845.4|31754.4|20
1653997640000|2022-05-31 11:47:20|31845.9|31754.9|31844.3|31753.3|31847.7|31756.7|31844.3|31753.3|24
1653997650000|2022-05-31 11:47:30|31842.3|31751.3|31837.3|31746.3|31843.5|31752.5|31833.8|31742.8|25
1653997660000|2022-05-31 11:47:40|31833.8|31742.8|31824.6|31733.6|31837.3|31746.3|31824.6|31733.6|23
1653997670000|2022-05-31 11:47:50|31825.3|31734.3|31824|31733|31829.1|31738.1|31819.5|31728.5|30
1653997680000|2022-05-31 11:48:00|31824.8|31733.8|31825.1|31734.1|31826.7|31735.7|31824.4|31733.4|21
1653997690000|2022-05-31 11:48:10|31825.7|31734.7|31809.4|31718.4|31825.7|31734.7|31809.4|31718.4|32
1653997700000|2022-05-31 11:48:20|31806.9|31715.9|31805.6|31714.6|31808.2|31717.2|31801.3|31710.3|33
1653997710000|2022-05-31 11:48:30|31804.5|31713.5|31801.5|31710.5|31807.3|31716.3|31799.6|31708.6|14
1653997720000|2022-05-31 11:48:40|31802.7|31711.7|31805.4|31714.4|31808|31717|31801.1|31710.1|20
1653997730000|2022-05-31 11:48:50|31808.1|31717.1|31813.4|31722.4|31815.6|31724.6|31808.1|31717.1|35
1653997740000|2022-05-31 11:49:00|31814.6|31723.6|31814.5|31723.5|31815|31724|31812.3|31721.3|16
1653997750000|2022-05-31 11:49:10|31814.4|31723.4|31813.6|31722.6|31815.8|31724.8|31813.1|31722.1|17
1653997760000|2022-05-31 11:49:20|31813.7|31722.7|31813.6|31722.6|31813.8|31722.8|31812.8|31721.8|14
1653997770000|2022-05-31 11:49:30|31813|31722|31812.4|31721.4|31813|31722|31812|31721|9
1653997780000|2022-05-31 11:49:40|31812|31721|31782.2|31691.2|31812.4|31721.4|31770.3|31679.3|30
1653997790000|2022-05-31 11:49:50|31771.3|31680.3|31781.9|31690.9|31782.9|31691.9|31768.1|31677.1|25
1653997800000|2022-05-31 11:50:00|31782.2|31691.2|31772.6|31681.6|31782.4|31691.4|31772.6|31681.6|34
1653997810000|2022-05-31 11:50:10|31773.2|31682.2|31777.8|31686.8|31780.9|31689.9|31772.5|31681.5|29
1653997820000|2022-05-31 11:50:20|31779|31688|31779|31688|31779.9|31688.9|31778.3|31687.3|30
1653997830000|2022-05-31 11:50:30|31779.2|31688.2|31782|31691|31782|31691|31778.9|31687.9|29
1653997840000|2022-05-31 11:50:40|31782.2|31691.2|31781.1|31690.1|31784|31693|31780.6|31689.6|23
1653997850000|2022-05-31 11:50:50|31781.4|31690.4|31788|31697|31788.6|31697.6|31781.2|31690.2|24
1653997860000|2022-05-31 11:51:00|31789.5|31698.5|31798.5|31707.5|31801.1|31710.1|31789.5|31698.5|31
1653997870000|2022-05-31 11:51:10|31798.4|31707.4|31792.9|31701.9|31798.4|31707.4|31791|31700|31
1653997880000|2022-05-31 11:51:20|31793.1|31702.1|31792|31701|31793.4|31702.4|31790.6|31699.6|26
1653997890000|2022-05-31 11:51:30|31792.1|31701.1|31797.6|31706.6|31801.4|31710.4|31792|31701|30
1653997900000|2022-05-31 11:51:40|31797.8|31706.8|31797.4|31706.4|31800.2|31709.2|31797|31706|24
1653997910000|2022-05-31 11:51:50|31797.8|31706.8|31796.5|31705.5|31799.3|31708.3|31796.5|31705.5|18
1653997920000|2022-05-31 11:52:00|31797.1|31706.1|31789.3|31698.3|31799.2|31708.2|31789|31698|31
1653997930000|2022-05-31 11:52:10|31789.4|31698.4|31791.2|31700.2|31791.2|31700.2|31789.2|31698.2|19
1653997940000|2022-05-31 11:52:20|31791.1|31700.1|31790.7|31699.7|31792.4|31701.4|31789.9|31698.9|25
1653997950000|2022-05-31 11:52:30|31791.1|31700.1|31799.4|31708.4|31799.7|31708.7|31789.9|31698.9|33
1653997960000|2022-05-31 11:52:40|31798.8|31707.8|31802.5|31711.5|31803.5|31712.5|31798.8|31707.8|26
1653997970000|2022-05-31 11:52:50|31802.4|31711.4|31798.6|31707.6|31802.4|31711.4|31798|31707|25
1653997980000|2022-05-31 11:53:00|31797.6|31706.6|31798.3|31707.3|31799.5|31708.5|31796.3|31705.3|23
1653997990000|2022-05-31 11:53:10|31798.5|31707.5|31799.4|31708.4|31800.5|31709.5|31798.2|31707.2|12
1653998000000|2022-05-31 11:53:20|31797.5|31706.5|31796.7|31705.7|31797.5|31706.5|31796.5|31705.5|14
1653998010000|2022-05-31 11:53:30|31797.5|31706.5|31797.4|31706.4|31797.9|31706.9|31796.1|31705.1|19
1653998020000|2022-05-31 11:53:40|31797.6|31706.6|31801|31710|31801.9|31710.9|31797.6|31706.6|20
1653998030000|2022-05-31 11:53:50|31801.7|31710.7|31792.5|31701.5|31801.7|31710.7|31791.7|31700.7|23
1653998040000|2022-05-31 11:54:00|31795.8|31704.8|31799.9|31708.9|31799.9|31708.9|31789.6|31698.6|25
1653998050000|2022-05-31 11:54:10|31798.1|31707.1|31796.5|31705.5|31799.9|31708.9|31795.2|31704.2|22
1653998060000|2022-05-31 11:54:20|31796.4|31705.4|31796.9|31705.9|31797|31706|31796.2|31705.2|23
1653998070000|2022-05-31 11:54:30|31797.1|31706.1|31795.9|31704.9|31797.1|31706.1|31794.4|31703.4|27
1653998080000|2022-05-31 11:54:40|31795.6|31704.6|31795.9|31704.9|31796.4|31705.4|31795.6|31704.6|25
1653998090000|2022-05-31 11:54:50|31795.7|31704.7|31795|31704|31796.1|31705.1|31794.9|31703.9|24
1653998100000|2022-05-31 11:55:00|31795.3|31704.3|31795|31704|31795.5|31704.5|31794.4|31703.4|30
1653998110000|2022-05-31 11:55:10|31795.2|31704.2|31795.3|31704.3|31795.4|31704.4|31794.3|31703.3|25
1653998120000|2022-05-31 11:55:20|31794.5|31703.5|31789.4|31698.4|31795.3|31704.3|31789|31698|26
1653998130000|2022-05-31 11:55:30|31794.1|31703.1|31791.7|31700.7|31795.2|31704.2|31787.9|31696.9|29
1653998140000|2022-05-31 11:55:40|31792.5|31701.5|31794.9|31703.9|31795.5|31704.5|31792.5|31701.5|26
1653998150000|2022-05-31 11:55:50|31795|31704|31794.1|31703.1|31795|31704|31793.6|31702.6|24
1653998160000|2022-05-31 11:56:00|31793.5|31702.5|31789.6|31698.6|31794.5|31703.5|31789.3|31698.3|31
1653998170000|2022-05-31 11:56:10|31789.1|31698.1|31791.2|31700.2|31791.3|31700.3|31789|31698|27
1653998180000|2022-05-31 11:56:20|31791.1|31700.1|31790.8|31699.8|31792.2|31701.2|31790.3|31699.3|26
1653998190000|2022-05-31 11:56:30|31791.6|31700.6|31793|31702|31795.4|31704.4|31790.9|31699.9|23
1653998200000|2022-05-31 11:56:40|31792.7|31701.7|31792.7|31701.7|31795.4|31704.4|31792.7|31701.7|24
1653998210000|2022-05-31 11:56:50|31793.8|31702.8|31792.7|31701.7|31795.4|31704.4|31792.7|31701.7|25
1653998220000|2022-05-31 11:57:00|31792.6|31701.6|31792.7|31701.7|31792.7|31701.7|31792.6|31701.6|30
1653998230000|2022-05-31 11:57:10|31792.6|31701.6|31793.4|31702.4|31795.3|31704.3|31792.6|31701.6|25
1653998240000|2022-05-31 11:57:20|31793.6|31702.6|31792.7|31701.7|31793.6|31702.6|31792.6|31701.6|21
1653998250000|2022-05-31 11:57:30|31792.9|31701.9|31794.8|31703.8|31794.8|31703.8|31792.5|31701.5|24
1653998260000|2022-05-31 11:57:40|31794.7|31703.7|31792.7|31701.7|31794.7|31703.7|31792.4|31701.4|12
1653998270000|2022-05-31 11:57:50|31792.4|31701.4|31792.7|31701.7|31794.3|31703.3|31792.3|31701.3|26
1653998280000|2022-05-31 11:58:00|31792.6|31701.6|31794.4|31703.4|31794.4|31703.4|31792.5|31701.5|24
1653998290000|2022-05-31 11:58:10|31795|31704|31795.2|31704.2|31795.2|31704.2|31792.6|31701.6|15
1653998300000|2022-05-31 11:58:20|31794.9|31703.9|31793.7|31702.7|31795.6|31704.6|31792.5|31701.5|30
1653998310000|2022-05-31 11:58:30|31793.6|31702.6|31795.6|31704.6|31795.6|31704.6|31793.6|31702.6|27
1653998320000|2022-05-31 11:58:40|31795.3|31704.3|31795.2|31704.2|31795.6|31704.6|31794.7|31703.7|15
1653998330000|2022-05-31 11:58:50|31795.6|31704.6|31792.4|31701.4|31796.1|31705.1|31791.8|31700.8|23
1653998340000|2022-05-31 11:59:00|31792.7|31701.7|31794.8|31703.8|31796.7|31705.7|31792.4|31701.4|20
1653998350000|2022-05-31 11:59:10|31794.2|31703.2|31796.4|31705.4|31797.6|31706.6|31794.2|31703.2|16
1653998360000|2022-05-31 11:59:20|31795.6|31704.6|31793.2|31702.2|31796|31705|31791.5|31700.5|13
1653998370000|2022-05-31 11:59:30|31793.8|31702.8|31795.4|31704.4|31795.9|31704.9|31793.6|31702.6|17
1653998380000|2022-05-31 11:59:40|31794.1|31703.1|31794.8|31703.8|31795.5|31704.5|31794.1|31703.1|12
1653998390000|2022-05-31 11:59:50|31794.7|31703.7|31794.8|31703.8|31795.7|31704.7|31793.8|31702.8|23
1653998400000|2022-05-31 12:00:00|31794.7|31703.7|31789.7|31698.7|31795.6|31704.6|31789.5|31698.5|19
1653998410000|2022-05-31 12:00:10|31789.5|31698.5|31789.5|31698.5|31792.3|31701.3|31789.3|31698.3|21
1653998420000|2022-05-31 12:00:20|31789.7|31698.7|31791.7|31700.7|31792.4|31701.4|31789.7|31698.7|17
1653998430000|2022-05-31 12:00:30|31791.5|31700.5|31791.8|31700.8|31792.2|31701.2|31791.5|31700.5|13
1653998440000|2022-05-31 12:00:40|31791.3|31700.3|31790.3|31699.3|31791.3|31700.3|31788.7|31697.7|11
1653998450000|2022-05-31 12:00:50|31790.1|31699.1|31789.1|31698.1|31790.9|31699.9|31789.1|31698.1|21
1653998460000|2022-05-31 12:01:00|31789.2|31698.2|31788.7|31697.7|31789.3|31698.3|31788.7|31697.7|16
1653998470000|2022-05-31 12:01:10|31788.4|31697.4|31787.8|31696.8|31789|31698|31787.5|31696.5|17
1653998480000|2022-05-31 12:01:20|31788.2|31697.2|31788.3|31697.3|31789.9|31698.9|31786.7|31695.7|19
1653998490000|2022-05-31 12:01:30|31787.2|31696.2|31780.8|31689.8|31787.6|31696.6|31780.1|31689.1|26
1653998500000|2022-05-31 12:01:40|31780.9|31689.9|31777.9|31686.9|31785.6|31694.6|31777.7|31686.7|25
1653998510000|2022-05-31 12:01:50|31778|31687|31794.2|31703.2|31794.2|31703.2|31776.6|31685.6|31
1653998520000|2022-05-31 12:02:00|31792.8|31701.8|31795.6|31704.6|31798.5|31707.5|31791.2|31700.2|31
1653998530000|2022-05-31 12:02:10|31795.7|31704.7|31789.8|31698.8|31795.7|31704.7|31788.9|31697.9|17
1653998540000|2022-05-31 12:02:20|31789.2|31698.2|31786.4|31695.4|31790.5|31699.5|31785.1|31694.1|28
1653998550000|2022-05-31 12:02:30|31786.5|31695.5|31786.8|31695.8|31789.8|31698.8|31785.1|31694.1|34
1653998560000|2022-05-31 12:02:40|31785.4|31694.4|31784.6|31693.6|31786.1|31695.1|31783.5|31692.5|24
1653998570000|2022-05-31 12:02:50|31784.8|31693.8|31775.7|31684.7|31785.8|31694.8|31772.9|31681.9|29
1653998580000|2022-05-31 12:03:00|31775.8|31684.8|31778.2|31687.2|31779.1|31688.1|31775.2|31684.2|24
1653998590000|2022-05-31 12:03:10|31777.6|31686.6|31778.1|31687.1|31778.9|31687.9|31777.4|31686.4|22
1653998600000|2022-05-31 12:03:20|31778.9|31687.9|31775.1|31684.1|31778.9|31687.9|31774.2|31683.2|16
1653998610000|2022-05-31 12:03:30|31775.2|31684.2|31783.8|31692.8|31783.8|31692.8|31775.2|31684.2|36
1653998620000|2022-05-31 12:03:40|31784.4|31693.4|31787.8|31696.8|31787.8|31696.8|31780.4|31689.4|29
1653998630000|2022-05-31 12:03:50|31785.2|31694.2|31789.4|31698.4|31796.7|31705.7|31785.2|31694.2|19
1653998640000|2022-05-31 12:04:00|31789.7|31698.7|31780.2|31689.2|31789.7|31698.7|31779|31688|28
1653998650000|2022-05-31 12:04:10|31779.2|31688.2|31779.4|31688.4|31781.8|31690.8|31777.1|31686.1|31
1653998660000|2022-05-31 12:04:20|31778|31687|31780.7|31689.7|31781.7|31690.7|31778|31687|26
1653998670000|2022-05-31 12:04:30|31781|31690|31790.8|31699.8|31790.8|31699.8|31779.5|31688.5|29
1653998680000|2022-05-31 12:04:40|31790.7|31699.7|31787.4|31696.4|31791.2|31700.2|31787.1|31696.1|29
1653998690000|2022-05-31 12:04:50|31787.5|31696.5|31788.4|31697.4|31789.2|31698.2|31787.4|31696.4|23
1653998700000|2022-05-31 12:05:00|31788.3|31697.3|31787.5|31696.5|31788.3|31697.3|31786.6|31695.6|15
1653998710000|2022-05-31 12:05:10|31787.3|31696.3|31788.8|31697.8|31789.6|31698.6|31787.2|31696.2|25
1653998720000|2022-05-31 12:05:20|31789.4|31698.4|31788.7|31697.7|31789.7|31698.7|31788.1|31697.1|27
1653998730000|2022-05-31 12:05:30|31788.1|31697.1|31788.8|31697.8|31788.8|31697.8|31788|31697|20
1653998740000|2022-05-31 12:05:40|31788.3|31697.3|31779.1|31688.1|31788.3|31697.3|31779.1|31688.1|17
1653998750000|2022-05-31 12:05:50|31779.3|31688.3|31780.9|31689.9|31783.6|31692.6|31778.9|31687.9|18
1653998760000|2022-05-31 12:06:00|31779.9|31688.9|31778.7|31687.7|31781.6|31690.6|31778.7|31687.7|24
1653998770000|2022-05-31 12:06:10|31781.5|31690.5|31781.7|31690.7|31785.6|31694.6|31781.2|31690.2|22
1653998780000|2022-05-31 12:06:20|31781.1|31690.1|31780.5|31689.5|31782.4|31691.4|31780.3|31689.3|23
1653998790000|2022-05-31 12:06:30|31780.2|31689.2|31781|31690|31781|31690|31780.2|31689.2|12
1653998800000|2022-05-31 12:06:40|31780.5|31689.5|31780.9|31689.9|31781.3|31690.3|31780.5|31689.5|10
1653998810000|2022-05-31 12:06:50|31780.8|31689.8|31778.9|31687.9|31780.9|31689.9|31778.9|31687.9|19
1653998820000|2022-05-31 12:07:00|31780.5|31689.5|31785.7|31694.7|31787|31696|31778.9|31687.9|16
1653998830000|2022-05-31 12:07:10|31787|31696|31786.6|31695.6|31797|31706|31784.9|31693.9|21
1653998840000|2022-05-31 12:07:20|31784.9|31693.9|31786.3|31695.3|31794.6|31703.6|31784.9|31693.9|20
1653998850000|2022-05-31 12:07:30|31789.1|31698.1|31786.6|31695.6|31791.1|31700.1|31785.8|31694.8|22
1653998860000|2022-05-31 12:07:40|31786.8|31695.8|31791.6|31700.6|31795.1|31704.1|31784.9|31693.9|29
1653998870000|2022-05-31 12:07:50|31792.2|31701.2|31796|31705|31796.1|31705.1|31791.9|31700.9|26
1653998880000|2022-05-31 12:08:00|31795.3|31704.3|31797.9|31706.9|31797.9|31706.9|31795.2|31704.2|22
1653998890000|2022-05-31 12:08:10|31797.7|31706.7|31797.6|31706.6|31798.2|31707.2|31797.5|31706.5|9
1653998900000|2022-05-31 12:08:20|31797.7|31706.7|31797.3|31706.3|31797.7|31706.7|31794.5|31703.5|6
1653998910000|2022-05-31 12:08:30|31798.3|31707.3|31791.8|31700.8|31798.3|31707.3|31791.8|31700.8|14
1653998920000|2022-05-31 12:08:40|31791.1|31700.1|31788|31697|31791.1|31700.1|31788|31697|2
1653998930000|2022-05-31 12:08:50|31787.9|31696.9|31785|31694|31788|31697|31784.8|31693.8|6
1653998940000|2022-05-31 12:09:00|31785.4|31694.4|31775.3|31684.3|31786.8|31695.8|31772.2|31681.2|23
1653998950000|2022-05-31 12:09:10|31775.6|31684.6|31778.5|31687.5|31781.7|31690.7|31775.6|31684.6|32
1653998960000|2022-05-31 12:09:20|31778.3|31687.3|31771.5|31680.5|31778.6|31687.6|31770.2|31679.2|29
1653998970000|2022-05-31 12:09:30|31771.3|31680.3|31772.8|31681.8|31772.8|31681.8|31769.4|31678.4|20
1653998980000|2022-05-31 12:09:40|31774.3|31683.3|31772.9|31681.9|31774.7|31683.7|31772.1|31681.1|20
1653998990000|2022-05-31 12:09:50|31773.3|31682.3|31772.7|31681.7|31773.9|31682.9|31770.7|31679.7|16
1653999000000|2022-05-31 12:10:00|31772.2|31681.2|31782.9|31691.9|31782.9|31691.9|31772.2|31681.2|21
1653999010000|2022-05-31 12:10:10|31779.7|31688.7|31774|31683|31781.2|31690.2|31774|31683|28
1653999020000|2022-05-31 12:10:20|31773.9|31682.9|31777.6|31686.6|31779|31688|31773.9|31682.9|31
1653999030000|2022-05-31 12:10:30|31778|31687|31780.8|31689.8|31781.4|31690.4|31775.1|31684.1|26
1653999040000|2022-05-31 12:10:40|31778.3|31687.3|31779.3|31688.3|31782.4|31691.4|31778.3|31687.3|5
1653999050000|2022-05-31 12:10:50|31779.9|31688.9|31781.7|31690.7|31783.2|31692.2|31779.9|31688.9|11
1653999060000|2022-05-31 12:11:00|31781.8|31690.8|31785.1|31694.1|31785.1|31694.1|31778.5|31687.5|20
1653999070000|2022-05-31 12:11:10|31784.6|31693.6|31779.9|31688.9|31784.6|31693.6|31779.1|31688.1|8
1653999080000|2022-05-31 12:11:20|31778.9|31687.9|31779.5|31688.5|31783.3|31692.3|31778.9|31687.9|17
1653999090000|2022-05-31 12:11:30|31779.4|31688.4|31786.3|31695.3|31786.3|31695.3|31778.5|31687.5|17
1653999100000|2022-05-31 12:11:40|31782.6|31691.6|31780.9|31689.9|31786.3|31695.3|31778.2|31687.2|28
1653999110000|2022-05-31 12:11:50|31781|31690|31782|31691|31782|31691|31779.7|31688.7|23
1653999120000|2022-05-31 12:12:00|31781.4|31690.4|31780.5|31689.5|31781.9|31690.9|31779.5|31688.5|22
1653999130000|2022-05-31 12:12:10|31780.3|31689.3|31786.3|31695.3|31787.7|31696.7|31779.9|31688.9|30
1653999140000|2022-05-31 12:12:20|31786.8|31695.8|31787.7|31696.7|31789.6|31698.6|31784.5|31693.5|27
1653999150000|2022-05-31 12:12:30|31787.1|31696.1|31788.8|31697.8|31790.1|31699.1|31787.1|31696.1|11
1653999160000|2022-05-31 12:12:40|31786.9|31695.9|31787.5|31696.5|31790.3|31699.3|31786.9|31695.9|20
1653999170000|2022-05-31 12:12:50|31790.2|31699.2|31786.7|31695.7|31791.8|31700.8|31786.7|31695.7|14
1653999180000|2022-05-31 12:13:00|31786.8|31695.8|31784.5|31693.5|31793|31702|31784.5|31693.5|25
1653999190000|2022-05-31 12:13:10|31785.1|31694.1|31791|31700|31794.6|31703.6|31785.1|31694.1|17
1653999200000|2022-05-31 12:13:20|31789.7|31698.7|31795.3|31704.3|31806|31715|31788.4|31697.4|29
1653999210000|2022-05-31 12:13:30|31794.1|31703.1|31790.1|31699.1|31800.2|31709.2|31789.8|31698.8|27
1653999220000|2022-05-31 12:13:40|31787.9|31696.9|31798|31707|31798.7|31707.7|31787.7|31696.7|27
1653999230000|2022-05-31 12:13:50|31797.6|31706.6|31794.5|31703.5|31798|31707|31794.5|31703.5|27
1653999240000|2022-05-31 12:14:00|31795.7|31704.7|31796.1|31705.1|31799|31708|31795.7|31704.7|22
1653999250000|2022-05-31 12:14:10|31796.7|31705.7|31798.3|31707.3|31800.3|31709.3|31796.4|31705.4|29
1653999260000|2022-05-31 12:14:20|31804.2|31713.2|31798.5|31707.5|31804.3|31713.3|31797.3|31706.3|23
1653999270000|2022-05-31 12:14:30|31799|31708|31799.9|31708.9|31804.7|31713.7|31797.2|31706.2|29
1653999280000|2022-05-31 12:14:40|31801.6|31710.6|31800.9|31709.9|31801.6|31710.6|31798.5|31707.5|28
1653999290000|2022-05-31 12:14:50|31799.7|31708.7|31801.4|31710.4|31801.4|31710.4|31798.6|31707.6|20
1653999300000|2022-05-31 12:15:00|31797.4|31706.4|31796.3|31705.3|31801.4|31710.4|31793.6|31702.6|30
1653999310000|2022-05-31 12:15:10|31795.4|31704.4|31796|31705|31797.3|31706.3|31795.3|31704.3|17
1653999320000|2022-05-31 12:15:20|31796.1|31705.1|31796.4|31705.4|31797.3|31706.3|31795.8|31704.8|16
1653999330000|2022-05-31 12:15:30|31796.1|31705.1|31797.6|31706.6|31797.6|31706.6|31795.4|31704.4|22
1653999340000|2022-05-31 12:15:40|31797.5|31706.5|31797.9|31706.9|31798.5|31707.5|31797|31706|22
1653999350000|2022-05-31 12:15:50|31797.5|31706.5|31791.1|31700.1|31798.4|31707.4|31791|31700|25
1653999360000|2022-05-31 12:16:00|31789.5|31698.5|31786.7|31695.7|31791.1|31700.1|31782.5|31691.5|22
1653999370000|2022-05-31 12:16:10|31786.8|31695.8|31791.6|31700.6|31792.8|31701.8|31786.6|31695.6|24
1653999380000|2022-05-31 12:16:20|31792|31701|31792.1|31701.1|31792.8|31701.8|31791.2|31700.2|23
1653999390000|2022-05-31 12:16:30|31792.7|31701.7|31791.8|31700.8|31792.7|31701.7|31791.2|31700.2|18
1653999400000|2022-05-31 12:16:40|31792.4|31701.4|31792.4|31701.4|31792.7|31701.7|31790.7|31699.7|20
1653999410000|2022-05-31 12:16:50|31792.5|31701.5|31791.1|31700.1|31793.4|31702.4|31791.1|31700.1|16
1653999420000|2022-05-31 12:17:00|31792.8|31701.8|31792.4|31701.4|31792.8|31701.8|31790.2|31699.2|24
1653999430000|2022-05-31 12:17:10|31791.5|31700.5|31791.3|31700.3|31792.7|31701.7|31791|31700|20
1653999440000|2022-05-31 12:17:20|31791.4|31700.4|31793.2|31702.2|31794.6|31703.6|31791.4|31700.4|15
1653999450000|2022-05-31 12:17:30|31794.3|31703.3|31798.4|31707.4|31798.4|31707.4|31793.3|31702.3|12
1653999460000|2022-05-31 12:17:40|31798.2|31707.2|31798.4|31707.4|31799.7|31708.7|31797.2|31706.2|18
1653999470000|2022-05-31 12:17:50|31798.2|31707.2|31799.2|31708.2|31800.4|31709.4|31796.6|31705.6|18
1653999480000|2022-05-31 12:18:00|31798.4|31707.4|31803.2|31712.2|31805.5|31714.5|31798.4|31707.4|13
1653999490000|2022-05-31 12:18:10|31803.8|31712.8|31815.8|31724.8|31815.8|31724.8|31803.8|31712.8|10
1653999500000|2022-05-31 12:18:20|31815.2|31724.2|31827.7|31736.7|31828.5|31737.5|31814.2|31723.2|16
1653999510000|2022-05-31 12:18:30|31827.8|31736.8|31826.1|31735.1|31833|31742|31824|31733|28
1653999520000|2022-05-31 12:18:40|31826.6|31735.6|31828.2|31737.2|31830|31739|31826.2|31735.2|15
1653999530000|2022-05-31 12:18:50|31830|31739|31826.4|31735.4|31831.8|31740.8|31825.5|31734.5|22
1653999540000|2022-05-31 12:19:00|31826.5|31735.5|31828.9|31737.9|31834.3|31743.3|31826.5|31735.5|22
1653999550000|2022-05-31 12:19:10|31833.4|31742.4|31828|31737|31833.4|31742.4|31826.7|31735.7|25
1653999560000|2022-05-31 12:19:20|31829.3|31738.3|31828.6|31737.6|31829.3|31738.3|31827.1|31736.1|17
1653999570000|2022-05-31 12:19:30|31830.6|31739.6|31828.2|31737.2|31830.6|31739.6|31827.4|31736.4|14
1653999580000|2022-05-31 12:19:40|31827.7|31736.7|31826.9|31735.9|31827.8|31736.8|31826.8|31735.8|16
1653999590000|2022-05-31 12:19:50|31827|31736|31826.9|31735.9|31827.2|31736.2|31826.5|31735.5|10
1653999600000|2022-05-31 12:20:00|31826.8|31735.8|31820|31729|31826.8|31735.8|31816.8|31725.8|16
1653999610000|2022-05-31 12:20:10|31818.7|31727.7|31816.5|31725.5|31820|31729|31815.1|31724.1|15
1653999620000|2022-05-31 12:20:20|31816.1|31725.1|31814|31723|31817.1|31726.1|31813.2|31722.2|16
1653999630000|2022-05-31 12:20:30|31814.8|31723.8|31812.8|31721.8|31814.8|31723.8|31811|31720|20
1653999640000|2022-05-31 12:20:40|31812.9|31721.9|31814.9|31723.9|31815.5|31724.5|31812.4|31721.4|11
1653999650000|2022-05-31 12:20:50|31815.3|31724.3|31821.1|31730.1|31821.6|31730.6|31815.3|31724.3|14
1653999660000|2022-05-31 12:21:00|31820.7|31729.7|31812.2|31721.2|31822.2|31731.2|31811.1|31720.1|23
1653999670000|2022-05-31 12:21:10|31812.3|31721.3|31811.4|31720.4|31816.6|31725.6|31811.1|31720.1|23
1653999680000|2022-05-31 12:21:20|31813.2|31722.2|31813.5|31722.5|31814.6|31723.6|31811.3|31720.3|17
1653999690000|2022-05-31 12:21:30|31813.4|31722.4|31812.7|31721.7|31814.6|31723.6|31812.7|31721.7|13
1653999700000|2022-05-31 12:21:40|31812.3|31721.3|31801|31710|31812.7|31721.7|31801|31710|16
1653999710000|2022-05-31 12:21:50|31801.3|31710.3|31798.5|31707.5|31801.4|31710.4|31797.4|31706.4|22
1653999720000|2022-05-31 12:22:00|31797.9|31706.9|31799.9|31708.9|31800.2|31709.2|31797.9|31706.9|8
1653999730000|2022-05-31 12:22:10|31798.6|31707.6|31790.1|31699.1|31798.7|31707.7|31787.9|31696.9|30
1653999740000|2022-05-31 12:22:20|31793.9|31702.9|31773.2|31682.2|31793.9|31702.9|31771.7|31680.7|25
1653999750000|2022-05-31 12:22:30|31772|31681|31767.8|31676.8|31772|31681|31764.1|31673.1|30
1653999760000|2022-05-31 12:22:40|31764.9|31673.9|31762.3|31671.3|31769|31678|31762.3|31671.3|25
1653999770000|2022-05-31 12:22:50|31762.1|31671.1|31745.7|31654.7|31762.1|31671.1|31745.7|31654.7|35
1653999780000|2022-05-31 12:23:00|31747.1|31656.1|31732.8|31641.8|31748.3|31657.3|31718.7|31627.7|38
1653999790000|2022-05-31 12:23:10|31734.5|31643.5|31732.3|31641.3|31735.2|31644.2|31726.4|31635.4|40
1653999800000|2022-05-31 12:23:20|31731.8|31640.8|31729.4|31638.4|31733|31642|31725.3|31634.3|35
1653999810000|2022-05-31 12:23:30|31729|31638|31731|31640|31731|31640|31725.9|31634.9|26
1653999820000|2022-05-31 12:23:40|31729.7|31638.7|31729.4|31638.4|31730.9|31639.9|31727.4|31636.4|33
1653999830000|2022-05-31 12:23:50|31728.3|31637.3|31728.4|31637.4|31728.5|31637.5|31726.5|31635.5|22
1653999840000|2022-05-31 12:24:00|31727.5|31636.5|31728.3|31637.3|31729.8|31638.8|31727|31636|28
1653999850000|2022-05-31 12:24:10|31729.8|31638.8|31721.8|31630.8|31733.9|31642.9|31721.8|31630.8|33
1653999860000|2022-05-31 12:24:20|31721.3|31630.3|31718.2|31627.2|31722.1|31631.1|31716.8|31625.8|27
1653999870000|2022-05-31 12:24:30|31719.1|31628.1|31724.7|31633.7|31725.4|31634.4|31716.9|31625.9|30
1653999880000|2022-05-31 12:24:40|31724.1|31633.1|31726.6|31635.6|31728|31637|31722.6|31631.6|29
1653999890000|2022-05-31 12:24:50|31727.4|31636.4|31726.1|31635.1|31729.9|31638.9|31726.1|31635.1|32
1653999900000|2022-05-31 12:25:00|31726.5|31635.5|31728.6|31637.6|31729.9|31638.9|31726|31635|30
1653999910000|2022-05-31 12:25:10|31729.1|31638.1|31720.2|31629.2|31729.4|31638.4|31718.6|31627.6|33
1653999920000|2022-05-31 12:25:20|31720.4|31629.4|31709.1|31618.1|31720.6|31629.6|31708.9|31617.9|32
1653999930000|2022-05-31 12:25:30|31709.9|31618.9|31709.2|31618.2|31711.4|31620.4|31709.2|31618.2|28
1653999940000|2022-05-31 12:25:40|31708.9|31617.9|31710.7|31619.7|31711.2|31620.2|31708|31617|29
1653999950000|2022-05-31 12:25:50|31713.2|31622.2|31713.2|31622.2|31727.5|31636.5|31713.2|31622.2|33
1653999960000|2022-05-31 12:26:00|31715|31624|31717.9|31626.9|31717.9|31626.9|31710.6|31619.6|36
1653999970000|2022-05-31 12:26:10|31718|31627|31720.3|31629.3|31720.3|31629.3|31712|31621|24
1653999980000|2022-05-31 12:26:20|31721.6|31630.6|31723|31632|31723.1|31632.1|31721.6|31630.6|12
1653999990000|2022-05-31 12:26:30|31723.1|31632.1|31720.9|31629.9|31723.1|31632.1|31718.3|31627.3|14
1654000000000|2022-05-31 12:26:40|31720.6|31629.6|31718.8|31627.8|31722.1|31631.1|31716|31625|27
1654000010000|2022-05-31 12:26:50|31717.8|31626.8|31720|31629|31720|31629|31716.6|31625.6|25
1654000020000|2022-05-31 12:27:00|31720.7|31629.7|31722.9|31631.9|31723.8|31632.8|31720.7|31629.7|27
1654000030000|2022-05-31 12:27:10|31721|31630|31714.2|31623.2|31721|31630|31713.5|31622.5|24
1654000040000|2022-05-31 12:27:20|31713.9|31622.9|31711.1|31620.1|31713.9|31622.9|31710.7|31619.7|24
1654000050000|2022-05-31 12:27:30|31711.2|31620.2|31727.2|31636.2|31727.3|31636.3|31711.1|31620.1|25
1654000060000|2022-05-31 12:27:40|31727|31636|31718.3|31627.3|31727|31636|31715|31624|30
1654000070000|2022-05-31 12:27:50|31719.2|31628.2|31720.8|31629.8|31722.7|31631.7|31715.6|31624.6|24
1654000080000|2022-05-31 12:28:00|31720.4|31629.4|31719.1|31628.1|31722.1|31631.1|31717.4|31626.4|24
1654000090000|2022-05-31 12:28:10|31719.7|31628.7|31720.3|31629.3|31722.1|31631.1|31718.2|31627.2|28
1654000100000|2022-05-31 12:28:20|31721.1|31630.1|31727.4|31636.4|31728.5|31637.5|31719.4|31628.4|33
1654000110000|2022-05-31 12:28:30|31727.9|31636.9|31727.5|31636.5|31728|31637|31726.4|31635.4|25
1654000120000|2022-05-31 12:28:40|31727.3|31636.3|31723.1|31632.1|31727.6|31636.6|31721|31630|24
1654000130000|2022-05-31 12:28:50|31724.7|31633.7|31722.6|31631.6|31725.2|31634.2|31721.5|31630.5|29
1654000140000|2022-05-31 12:29:00|31722.1|31631.1|31719.4|31628.4|31722.1|31631.1|31719.3|31628.3|28
1654000150000|2022-05-31 12:29:10|31719.6|31628.6|31720|31629|31722.9|31631.9|31719.4|31628.4|25
1654000160000|2022-05-31 12:29:20|31720.1|31629.1|31728.1|31637.1|31729.3|31638.3|31720.1|31629.1|29
1654000170000|2022-05-31 12:29:30|31729.3|31638.3|31746.2|31655.2|31746.9|31655.9|31729.3|31638.3|34
1654000180000|2022-05-31 12:29:40|31745.7|31654.7|31737.6|31646.6|31748.7|31657.7|31734.6|31643.6|30
1654000190000|2022-05-31 12:29:50|31737.9|31646.9|31737.7|31646.7|31742.9|31651.9|31737|31646|31
1654000200000|2022-05-31 12:30:00|31737.6|31646.6|31735.4|31644.4|31740.1|31649.1|31731.4|31640.4|29
1654000210000|2022-05-31 12:30:10|31736.3|31645.3|31733.8|31642.8|31739|31648|31732.2|31641.2|26
1654000220000|2022-05-31 12:30:20|31732.6|31641.6|31732.5|31641.5|31734.5|31643.5|31731.2|31640.2|22
1654000230000|2022-05-31 12:30:30|31732.2|31641.2|31734.9|31643.9|31734.9|31643.9|31730.7|31639.7|17
1654000240000|2022-05-31 12:30:40|31735.8|31644.8|31738.3|31647.3|31740.6|31649.6|31733.6|31642.6|20
1654000250000|2022-05-31 12:30:50|31738.7|31647.7|31737.9|31646.9|31739.4|31648.4|31737.9|31646.9|11
1654000260000|2022-05-31 12:31:00|31738.4|31647.4|31739.6|31648.6|31739.6|31648.6|31732.7|31641.7|31
1654000270000|2022-05-31 12:31:10|31739.4|31648.4|31731.5|31640.5|31739.4|31648.4|31730.4|31639.4|19
1654000280000|2022-05-31 12:31:20|31731.8|31640.8|31732.8|31641.8|31733.5|31642.5|31730.6|31639.6|10
1654000290000|2022-05-31 12:31:30|31732.9|31641.9|31738.9|31647.9|31739.4|31648.4|31729.4|31638.4|19
1654000300000|2022-05-31 12:31:40|31742.1|31651.1|31746.1|31655.1|31746.1|31655.1|31738.8|31647.8|29
1654000310000|2022-05-31 12:31:50|31746.5|31655.5|31746.6|31655.6|31747.8|31656.8|31741.7|31650.7|14
1654000320000|2022-05-31 12:32:00|31746.1|31655.1|31742.7|31651.7|31746.1|31655.1|31741.9|31650.9|16
1654000330000|2022-05-31 12:32:10|31744|31653|31746.5|31655.5|31746.5|31655.5|31743.3|31652.3|22
1654000340000|2022-05-31 12:32:20|31746.1|31655.1|31744.2|31653.2|31746.5|31655.5|31743.1|31652.1|10
1654000350000|2022-05-31 12:32:30|31745.1|31654.1|31745.9|31654.9|31748.1|31657.1|31745|31654|25
1654000360000|2022-05-31 12:32:40|31745.8|31654.8|31746.6|31655.6|31747.4|31656.4|31744.2|31653.2|21
1654000370000|2022-05-31 12:32:50|31747.6|31656.6|31745.3|31654.3|31747.9|31656.9|31740.3|31649.3|25
1654000380000|2022-05-31 12:33:00|31745.2|31654.2|31743.7|31652.7|31745.7|31654.7|31742.3|31651.3|22
1654000390000|2022-05-31 12:33:10|31744|31653|31741.9|31650.9|31744.4|31653.4|31736.9|31645.9|27
1654000400000|2022-05-31 12:33:20|31741.1|31650.1|31741.8|31650.8|31745.2|31654.2|31737.5|31646.5|13
1654000410000|2022-05-31 12:33:30|31734.5|31643.5|31726.2|31635.2|31738.3|31647.3|31724.2|31633.2|23
1654000420000|2022-05-31 12:33:40|31725.9|31634.9|31726.8|31635.8|31726.8|31635.8|31722.2|31631.2|21
1654000430000|2022-05-31 12:33:50|31726.2|31635.2|31726.8|31635.8|31726.9|31635.9|31723.5|31632.5|15
1654000440000|2022-05-31 12:34:00|31726.5|31635.5|31725.7|31634.7|31726.8|31635.8|31723.6|31632.6|15
1654000450000|2022-05-31 12:34:10|31726.3|31635.3|31728|31637|31728|31637|31723.6|31632.6|11
1654000460000|2022-05-31 12:34:20|31731.5|31640.5|31731.1|31640.1|31732.7|31641.7|31729.7|31638.7|25
1654000470000|2022-05-31 12:34:30|31730.3|31639.3|31718.2|31627.2|31730.3|31639.3|31714.7|31623.7|23
1654000480000|2022-05-31 12:34:40|31718.9|31627.9|31717.1|31626.1|31719.8|31628.8|31713.9|31622.9|28
1654000490000|2022-05-31 12:34:50|31716.9|31625.9|31713.5|31622.5|31717.1|31626.1|31713.2|31622.2|27
1654000500000|2022-05-31 12:35:00|31712.9|31621.9|31715.2|31624.2|31717.4|31626.4|31712.9|31621.9|31
1654000510000|2022-05-31 12:35:10|31715.4|31624.4|31712.3|31621.3|31723.3|31632.3|31711.4|31620.4|33
1654000520000|2022-05-31 12:35:20|31711.4|31620.4|31714.5|31623.5|31714.7|31623.7|31711.4|31620.4|18
1654000530000|2022-05-31 12:35:30|31712.8|31621.8|31716.3|31625.3|31716.9|31625.9|31710.5|31619.5|30
1654000540000|2022-05-31 12:35:40|31716.1|31625.1|31716.2|31625.2|31717.8|31626.8|31711.4|31620.4|30
1654000550000|2022-05-31 12:35:50|31716|31625|31707.3|31616.3|31716.2|31625.2|31706.6|31615.6|15
1654000560000|2022-05-31 12:36:00|31707.5|31616.5|31712.4|31621.4|31719.2|31628.2|31707.5|31616.5|29
1654000570000|2022-05-31 12:36:10|31712.3|31621.3|31705.8|31614.8|31716.1|31625.1|31705.8|31614.8|30
1654000580000|2022-05-31 12:36:20|31713|31622|31698.7|31607.7|31713|31622|31698.5|31607.5|22
1654000590000|2022-05-31 12:36:30|31708.7|31617.7|31677.2|31586.2|31708.7|31617.7|31673.9|31582.9|29
1654000600000|2022-05-31 12:36:40|31675.8|31584.8|31667.8|31576.8|31676.1|31585.1|31664.2|31573.2|35
1654000610000|2022-05-31 12:36:50|31667.6|31576.6|31660.7|31569.7|31667.6|31576.6|31657.5|31566.5|28
1654000620000|2022-05-31 12:37:00|31657.7|31566.7|31636.2|31545.2|31663.1|31572.1|31636.2|31545.2|33
1654000630000|2022-05-31 12:37:10|31636.7|31545.7|31637.6|31546.6|31639.2|31548.2|31636.3|31545.3|34
1654000640000|2022-05-31 12:37:20|31638.8|31547.8|31628.2|31537.2|31645.9|31554.9|31628.2|31537.2|30
1654000650000|2022-05-31 12:37:30|31626|31535|31616.2|31525.2|31632.1|31541.1|31612.6|31521.6|33
1654000660000|2022-05-31 12:37:40|31615.9|31524.9|31637.1|31546.1|31637.1|31546.1|31615.9|31524.9|33
1654000670000|2022-05-31 12:37:50|31638.3|31547.3|31632.2|31541.2|31644.4|31553.4|31631.5|31540.5|32
1654000680000|2022-05-31 12:38:00|31633|31542|31641.2|31550.2|31641.5|31550.5|31632.2|31541.2|32
1654000690000|2022-05-31 12:38:10|31641.3|31550.3|31643.6|31552.6|31645.3|31554.3|31640|31549|28
1654000700000|2022-05-31 12:38:20|31642.4|31551.4|31646.2|31555.2|31651.3|31560.3|31638.5|31547.5|31
1654000710000|2022-05-31 12:38:30|31647.2|31556.2|31642.4|31551.4|31647.2|31556.2|31638|31547|31
1654000720000|2022-05-31 12:38:40|31642.6|31551.6|31639.7|31548.7|31643.1|31552.1|31638.4|31547.4|28
1654000730000|2022-05-31 12:38:50|31640.8|31549.8|31636.8|31545.8|31641|31550|31628.6|31537.6|32
1654000740000|2022-05-31 12:39:00|31636.5|31545.5|31636.5|31545.5|31639.5|31548.5|31636.1|31545.1|27
1654000750000|2022-05-31 12:39:10|31636.9|31545.9|31633.8|31542.8|31638.1|31547.1|31633.8|31542.8|27
1654000760000|2022-05-31 12:39:20|31637.1|31546.1|31643.3|31552.3|31643.3|31552.3|31633.8|31542.8|26
1654000770000|2022-05-31 12:39:30|31641.5|31550.5|31644.9|31553.9|31647.1|31556.1|31640.6|31549.6|25
1654000780000|2022-05-31 12:39:40|31645.8|31554.8|31646|31555|31648.1|31557.1|31643.1|31552.1|25
1654000790000|2022-05-31 12:39:50|31644.6|31553.6|31654.7|31563.7|31657.3|31566.3|31644|31553|26
1654000800000|2022-05-31 12:40:00|31651.3|31560.3|31651|31560|31657.4|31566.4|31648.5|31557.5|29
1654000810000|2022-05-31 12:40:10|31651.1|31560.1|31648.9|31557.9|31651.1|31560.1|31646.3|31555.3|28
1654000820000|2022-05-31 12:40:20|31648.4|31557.4|31639.3|31548.3|31648.4|31557.4|31637|31546|30
1654000830000|2022-05-31 12:40:30|31641.6|31550.6|31638.3|31547.3|31642.2|31551.2|31637.3|31546.3|30
1654000840000|2022-05-31 12:40:40|31638.5|31547.5|31631.9|31540.9|31638.5|31547.5|31628.6|31537.6|30
1654000850000|2022-05-31 12:40:50|31632.2|31541.2|31625.4|31534.4|31632.2|31541.2|31624.9|31533.9|29
1654000860000|2022-05-31 12:41:00|31623.4|31532.4|31625.8|31534.8|31627.9|31536.9|31619.4|31528.4|34
1654000870000|2022-05-31 12:41:10|31623.4|31532.4|31629.6|31538.6|31629.7|31538.7|31620.3|31529.3|31
1654000880000|2022-05-31 12:41:20|31628.8|31537.8|31627.2|31536.2|31629.5|31538.5|31626.6|31535.6|28
1654000890000|2022-05-31 12:41:30|31629.1|31538.1|31623.8|31532.8|31629.2|31538.2|31623.2|31532.2|24
1654000900000|2022-05-31 12:41:40|31623.7|31532.7|31622.8|31531.8|31627.3|31536.3|31622.8|31531.8|30
1654000910000|2022-05-31 12:41:50|31626.2|31535.2|31640.2|31549.2|31645.6|31554.6|31624.1|31533.1|22
1654000920000|2022-05-31 12:42:00|31645.4|31554.4|31622.8|31531.8|31645.4|31554.4|31621.4|31530.4|27
1654000930000|2022-05-31 12:42:10|31623.6|31532.6|31626.4|31535.4|31629.3|31538.3|31623.6|31532.6|30
1654000940000|2022-05-31 12:42:20|31627.3|31536.3|31623.4|31532.4|31629.5|31538.5|31623.4|31532.4|24
1654000950000|2022-05-31 12:42:30|31623.2|31532.2|31623.4|31532.4|31624.8|31533.8|31621.4|31530.4|23
1654000960000|2022-05-31 12:42:40|31623.5|31532.5|31627.5|31536.5|31627.5|31536.5|31621.8|31530.8|18
1654000970000|2022-05-31 12:42:50|31627.4|31536.4|31628.7|31537.7|31630|31539|31625.5|31534.5|23
1654000980000|2022-05-31 12:43:00|31628.3|31537.3|31624.5|31533.5|31628.4|31537.4|31624.5|31533.5|16
1654000990000|2022-05-31 12:43:10|31625.4|31534.4|31621.1|31530.1|31628.2|31537.2|31620.7|31529.7|30
1654001000000|2022-05-31 12:43:20|31621.5|31530.5|31620.1|31529.1|31621.5|31530.5|31619.3|31528.3|31
1654001010000|2022-05-31 12:43:30|31620.8|31529.8|31621.1|31530.1|31621.6|31530.6|31619.2|31528.2|26
1654001020000|2022-05-31 12:43:40|31620.2|31529.2|31620.6|31529.6|31620.9|31529.9|31619.2|31528.2|18
1654001030000|2022-05-31 12:43:50|31620.4|31529.4|31622.3|31531.3|31625.1|31534.1|31620.4|31529.4|30
1654001040000|2022-05-31 12:44:00|31622.7|31531.7|31623.4|31532.4|31624.3|31533.3|31613.8|31522.8|33
1654001050000|2022-05-31 12:44:10|31618.7|31527.7|31620.5|31529.5|31624.5|31533.5|31618.7|31527.7|25
1654001060000|2022-05-31 12:44:20|31622.8|31531.8|31622.1|31531.1|31622.8|31531.8|31620.1|31529.1|20
1654001070000|2022-05-31 12:44:30|31620.8|31529.8|31622.7|31531.7|31622.9|31531.9|31617.6|31526.6|32
1654001080000|2022-05-31 12:44:40|31622.4|31531.4|31622.1|31531.1|31622.5|31531.5|31621|31530|17
1654001090000|2022-05-31 12:44:50|31622.2|31531.2|31622|31531|31622.4|31531.4|31619.8|31528.8|27
1654001100000|2022-05-31 12:45:00|31622.2|31531.2|31616.8|31525.8|31622.2|31531.2|31613.9|31522.9|20
1654001110000|2022-05-31 12:45:10|31617.9|31526.9|31618.7|31527.7|31619.2|31528.2|31616.3|31525.3|18
1654001120000|2022-05-31 12:45:20|31619.2|31528.2|31616.1|31525.1|31619.4|31528.4|31614.8|31523.8|26
1654001130000|2022-05-31 12:45:30|31616.2|31525.2|31621.8|31530.8|31622|31531|31615.4|31524.4|31
1654001140000|2022-05-31 12:45:40|31621.9|31530.9|31631.9|31540.9|31634.7|31543.7|31621.9|31530.9|14
1654001150000|2022-05-31 12:45:50|31632|31541|31622|31531|31632.4|31541.4|31612.1|31521.1|33
1654001160000|2022-05-31 12:46:00|31622.3|31531.3|31625.4|31534.4|31628.4|31537.4|31619.7|31528.7|34
1654001170000|2022-05-31 12:46:10|31625.5|31534.5|31637.3|31546.3|31639|31548|31624.4|31533.4|33
1654001180000|2022-05-31 12:46:20|31637.4|31546.4|31632.3|31541.3|31637.4|31546.4|31631.2|31540.2|24
1654001190000|2022-05-31 12:46:30|31632.7|31541.7|31635.3|31544.3|31635.7|31544.7|31632.7|31541.7|25
1654001200000|2022-05-31 12:46:40|31635.6|31544.6|31626|31535|31635.6|31544.6|31625.1|31534.1|26
1654001210000|2022-05-31 12:46:50|31626.3|31535.3|31628.8|31537.8|31629|31538|31626.3|31535.3|16
1654001220000|2022-05-31 12:47:00|31628.7|31537.7|31631.4|31540.4|31631.4|31540.4|31627.9|31536.9|23
1654001230000|2022-05-31 12:47:10|31630.1|31539.1|31638|31547|31638|31547|31630.1|31539.1|26
1654001240000|2022-05-31 12:47:20|31637.7|31546.7|31637.7|31546.7|31638.4|31547.4|31637.1|31546.1|18
1654001250000|2022-05-31 12:47:30|31637.1|31546.1|31637.7|31546.7|31638.3|31547.3|31635.2|31544.2|23
1654001260000|2022-05-31 12:47:40|31638.3|31547.3|31637.7|31546.7|31638.4|31547.4|31633.5|31542.5|22
1654001270000|2022-05-31 12:47:50|31638.1|31547.1|31636|31545|31641.4|31550.4|31635.2|31544.2|22
1654001280000|2022-05-31 12:48:00|31635.8|31544.8|31637.1|31546.1|31643.6|31552.6|31635.8|31544.8|36
1654001290000|2022-05-31 12:48:10|31638.7|31547.7|31637.2|31546.2|31639|31548|31635.3|31544.3|26
1654001300000|2022-05-31 12:48:20|31636.9|31545.9|31632.2|31541.2|31638.3|31547.3|31631.4|31540.4|31
1654001310000|2022-05-31 12:48:30|31632.1|31541.1|31628.2|31537.2|31632.8|31541.8|31628.2|31537.2|11
1654001320000|2022-05-31 12:48:40|31627.5|31536.5|31627.8|31536.8|31627.8|31536.8|31626.2|31535.2|6
1654001330000|2022-05-31 12:48:50|31628.8|31537.8|31633|31542|31636|31545|31628.8|31537.8|13
1654001340000|2022-05-31 12:49:00|31632.9|31541.9|31632|31541|31634.2|31543.2|31631.7|31540.7|24
1654001350000|2022-05-31 12:49:10|31631.4|31540.4|31628.8|31537.8|31631.8|31540.8|31626.2|31535.2|20
1654001360000|2022-05-31 12:49:20|31628.6|31537.6|31628|31537|31630.6|31539.6|31627.4|31536.4|22
1654001370000|2022-05-31 12:49:30|31627.8|31536.8|31628.6|31537.6|31629.5|31538.5|31627.3|31536.3|25
1654001380000|2022-05-31 12:49:40|31630.9|31539.9|31628.7|31537.7|31630.9|31539.9|31627.8|31536.8|28
1654001390000|2022-05-31 12:49:50|31628.4|31537.4|31629.2|31538.2|31630.4|31539.4|31627.5|31536.5|29
1654001400000|2022-05-31 12:50:00|31629|31538|31630.8|31539.8|31631.9|31540.9|31628.1|31537.1|32
1654001410000|2022-05-31 12:50:10|31631.5|31540.5|31634.1|31543.1|31644.4|31553.4|31631.1|31540.1|30
1654001420000|2022-05-31 12:50:20|31637.2|31546.2|31637.5|31546.5|31638|31547|31632.4|31541.4|34
1654001430000|2022-05-31 12:50:30|31635.4|31544.4|31638|31547|31643.6|31552.6|31632.4|31541.4|30
1654001440000|2022-05-31 12:50:40|31635.6|31544.6|31638.2|31547.2|31647.6|31556.6|31632.6|31541.6|29
1654001450000|2022-05-31 12:50:50|31637.3|31546.3|31632.6|31541.6|31639.1|31548.1|31632.6|31541.6|16
1654001460000|2022-05-31 12:51:00|31634.3|31543.3|31634.9|31543.9|31647.7|31556.7|31632.6|31541.6|17
1654001470000|2022-05-31 12:51:10|31637.8|31546.8|31638.5|31547.5|31644.6|31553.6|31632.6|31541.6|33
1654001480000|2022-05-31 12:51:20|31638.2|31547.2|31627.2|31536.2|31640.2|31549.2|31625.9|31534.9|33
1654001490000|2022-05-31 12:51:30|31625.5|31534.5|31625.6|31534.6|31632.3|31541.3|31622.6|31531.6|30
1654001500000|2022-05-31 12:51:40|31624.9|31533.9|31634.5|31543.5|31634.5|31543.5|31624.1|31533.1|30
1654001510000|2022-05-31 12:51:50|31634.8|31543.8|31629.3|31538.3|31638.6|31547.6|31629.2|31538.2|30
1654001520000|2022-05-31 12:52:00|31629.1|31538.1|31627|31536|31629.1|31538.1|31626|31535|27
1654001530000|2022-05-31 12:52:10|31627.5|31536.5|31624.8|31533.8|31627.5|31536.5|31623.4|31532.4|17
1654001540000|2022-05-31 12:52:20|31625.3|31534.3|31624.5|31533.5|31627.1|31536.1|31624.2|31533.2|23
1654001550000|2022-05-31 12:52:30|31624.6|31533.6|31623.9|31532.9|31625.3|31534.3|31623.9|31532.9|28
1654001560000|2022-05-31 12:52:40|31623.7|31532.7|31626.4|31535.4|31626.7|31535.7|31623.7|31532.7|15
1654001570000|2022-05-31 12:52:50|31626.9|31535.9|31631.1|31540.1|31632.4|31541.4|31626.9|31535.9|13
1654001580000|2022-05-31 12:53:00|31630.4|31539.4|31622.3|31531.3|31630.4|31539.4|31622.3|31531.3|30
1654001590000|2022-05-31 12:53:10|31623|31532|31621.6|31530.6|31624.9|31533.9|31620.1|31529.1|24
1654001600000|2022-05-31 12:53:20|31620.7|31529.7|31620.3|31529.3|31622|31531|31619.9|31528.9|27
1654001610000|2022-05-31 12:53:30|31620.4|31529.4|31621.4|31530.4|31621.4|31530.4|31619.7|31528.7|13
1654001620000|2022-05-31 12:53:40|31620.5|31529.5|31619|31528|31621.9|31530.9|31618.9|31527.9|29
1654001630000|2022-05-31 12:53:50|31612|31521|31604.9|31513.9|31612|31521|31599.1|31508.1|27
1654001640000|2022-05-31 12:54:00|31606.2|31515.2|31595.5|31504.5|31606.2|31515.2|31595.5|31504.5|34
1654001650000|2022-05-31 12:54:10|31597.2|31506.2|31595|31504|31604|31513|31594.4|31503.4|37
1654001660000|2022-05-31 12:54:20|31595.3|31504.3|31595.8|31504.8|31598.3|31507.3|31592.9|31501.9|26
1654001670000|2022-05-31 12:54:30|31596.4|31505.4|31593.4|31502.4|31602|31511|31591.6|31500.6|30
1654001680000|2022-05-31 12:54:40|31593.2|31502.2|31593|31502|31598.9|31507.9|31591.5|31500.5|26
1654001690000|2022-05-31 12:54:50|31591.7|31500.7|31585.6|31494.6|31592.6|31501.6|31585.6|31494.6|23
1654001700000|2022-05-31 12:55:00|31585.8|31494.8|31587.3|31496.3|31593|31502|31583.3|31492.3|37
1654001710000|2022-05-31 12:55:10|31587|31496|31572.8|31481.8|31591.8|31500.8|31571.7|31480.7|33
1654001720000|2022-05-31 12:55:20|31572.9|31481.9|31573.2|31482.2|31574.3|31483.3|31570|31479|27
1654001730000|2022-05-31 12:55:30|31572.1|31481.1|31579.9|31488.9|31579.9|31488.9|31571.4|31480.4|30
1654001740000|2022-05-31 12:55:40|31580.7|31489.7|31586.1|31495.1|31590.3|31499.3|31578.4|31487.4|31
1654001750000|2022-05-31 12:55:50|31586.3|31495.3|31589.8|31498.8|31589.8|31498.8|31583.6|31492.6|29
1654001760000|2022-05-31 12:56:00|31589.9|31498.9|31595.1|31504.1|31595.8|31504.8|31585|31494|14
1654001770000|2022-05-31 12:56:10|31595.9|31504.9|31593.6|31502.6|31595.9|31504.9|31592.5|31501.5|20
1654001780000|2022-05-31 12:56:20|31594.2|31503.2|31585|31494|31594.4|31503.4|31578.7|31487.7|25
1654001790000|2022-05-31 12:56:30|31584.8|31493.8|31582.4|31491.4|31585.9|31494.9|31580.7|31489.7|22
1654001800000|2022-05-31 12:56:40|31581.7|31490.7|31580.2|31489.2|31584.5|31493.5|31572|31481|29
1654001810000|2022-05-31 12:56:50|31583.1|31492.1|31577|31486|31587.8|31496.8|31576.7|31485.7|26
1654001820000|2022-05-31 12:57:00|31576.9|31485.9|31584.7|31493.7|31584.7|31493.7|31572.8|31481.8|28
1654001830000|2022-05-31 12:57:10|31584.9|31493.9|31575.4|31484.4|31584.9|31493.9|31575.4|31484.4|28
1654001840000|2022-05-31 12:57:20|31576.2|31485.2|31578.2|31487.2|31579.3|31488.3|31576.2|31485.2|28
1654001850000|2022-05-31 12:57:30|31578.1|31487.1|31583.4|31492.4|31586.1|31495.1|31577.5|31486.5|28
1654001860000|2022-05-31 12:57:40|31584.7|31493.7|31586.4|31495.4|31591.3|31500.3|31582.6|31491.6|28
1654001870000|2022-05-31 12:57:50|31586.3|31495.3|31586.5|31495.5|31591.4|31500.4|31579.7|31488.7|27
1654001880000|2022-05-31 12:58:00|31583.6|31492.6|31586.7|31495.7|31586.7|31495.7|31580.7|31489.7|31
1654001890000|2022-05-31 12:58:10|31586.6|31495.6|31591.7|31500.7|31591.7|31500.7|31585.5|31494.5|31
1654001900000|2022-05-31 12:58:20|31591.3|31500.3|31589|31498|31593.1|31502.1|31588.3|31497.3|24
1654001910000|2022-05-31 12:58:30|31589.4|31498.4|31588.7|31497.7|31590.2|31499.2|31588.3|31497.3|18
1654001920000|2022-05-31 12:58:40|31589.3|31498.3|31590.7|31499.7|31590.7|31499.7|31587.7|31496.7|24
1654001930000|2022-05-31 12:58:50|31590.8|31499.8|31588.9|31497.9|31591.6|31500.6|31586.5|31495.5|32
1654001940000|2022-05-31 12:59:00|31588.6|31497.6|31590.7|31499.7|31592.1|31501.1|31586|31495|23
1654001950000|2022-05-31 12:59:10|31590.9|31499.9|31592.2|31501.2|31594.5|31503.5|31590.5|31499.5|30
1654001960000|2022-05-31 12:59:20|31592|31501|31599|31508|31602.9|31511.9|31591.6|31500.6|25
1654001970000|2022-05-31 12:59:30|31599.3|31508.3|31637.7|31546.7|31638.2|31547.2|31599.3|31508.3|30
1654001980000|2022-05-31 12:59:40|31636.1|31545.1|31644|31553|31645.9|31554.9|31622.6|31531.6|36
1654001990000|2022-05-31 12:59:50|31643.6|31552.6|31634.9|31543.9|31644.7|31553.7|31632.5|31541.5|34
1654002000000|2022-05-31 13:00:00|31635|31544|31636.4|31545.4|31647|31556|31634.8|31543.8|35
1654002010000|2022-05-31 13:00:10|31634.7|31543.7|31634.2|31543.2|31638.2|31547.2|31634.2|31543.2|26
1654002020000|2022-05-31 13:00:20|31634.4|31543.4|31639.9|31548.9|31640.6|31549.6|31633.9|31542.9|31
1654002030000|2022-05-31 13:00:30|31640.5|31549.5|31637.5|31546.5|31641.5|31550.5|31635.7|31544.7|32
1654002040000|2022-05-31 13:00:40|31637.6|31546.6|31645|31554|31645|31554|31636.7|31545.7|29
1654002050000|2022-05-31 13:00:50|31644|31553|31654.1|31563.1|31655|31564|31643.5|31552.5|33
1654002060000|2022-05-31 13:01:00|31656|31565|31666|31575|31666.3|31575.3|31653.8|31562.8|29
1654002070000|2022-05-31 13:01:10|31665.2|31574.2|31667.7|31576.7|31669.1|31578.1|31664.2|31573.2|27
1654002080000|2022-05-31 13:01:20|31668.1|31577.1|31678.9|31587.9|31682|31591|31668.1|31577.1|28
1654002090000|2022-05-31 13:01:30|31680.3|31589.3|31677.8|31586.8|31680.3|31589.3|31676.1|31585.1|23
1654002100000|2022-05-31 13:01:40|31677.9|31586.9|31672|31581|31679.4|31588.4|31672|31581|32
1654002110000|2022-05-31 13:01:50|31671|31580|31672.9|31581.9|31673.9|31582.9|31670.2|31579.2|32
1654002120000|2022-05-31 13:02:00|31673.8|31582.8|31683.9|31592.9|31688.3|31597.3|31673.7|31582.7|35
1654002130000|2022-05-31 13:02:10|31684.9|31593.9|31687.5|31596.5|31688.5|31597.5|31679.3|31588.3|32
1654002140000|2022-05-31 13:02:20|31687.7|31596.7|31690.2|31599.2|31691.2|31600.2|31685.4|31594.4|30
1654002150000|2022-05-31 13:02:30|31690.3|31599.3|31696.2|31605.2|31698.1|31607.1|31690.1|31599.1|22
1654002160000|2022-05-31 13:02:40|31695.8|31604.8|31686.7|31595.7|31695.8|31604.8|31686.7|31595.7|20
1654002170000|2022-05-31 13:02:50|31689.8|31598.8|31694.5|31603.5|31698.3|31607.3|31689.8|31598.8|25
1654002180000|2022-05-31 13:03:00|31694.4|31603.4|31687.6|31596.6|31694.7|31603.7|31687.4|31596.4|31
1654002190000|2022-05-31 13:03:10|31687.5|31596.5|31685.2|31594.2|31689.4|31598.4|31684.3|31593.3|32
1654002200000|2022-05-31 13:03:20|31684.7|31593.7|31684|31593|31685.6|31594.6|31682.9|31591.9|29
1654002210000|2022-05-31 13:03:30|31683.5|31592.5|31683.8|31592.8|31685.3|31594.3|31683.3|31592.3|30
1654002220000|2022-05-31 13:03:40|31684.9|31593.9|31685.5|31594.5|31687|31596|31683.8|31592.8|33
1654002230000|2022-05-31 13:03:50|31685.8|31594.8|31688.9|31597.9|31688.9|31597.9|31684.5|31593.5|24
1654002240000|2022-05-31 13:04:00|31688|31597|31688.6|31597.6|31689.2|31598.2|31686.4|31595.4|16
1654002250000|2022-05-31 13:04:10|31688.8|31597.8|31686.3|31595.3|31689|31598|31685.9|31594.9|24
1654002260000|2022-05-31 13:04:20|31686.8|31595.8|31687|31596|31688.2|31597.2|31686|31595|19
1654002270000|2022-05-31 13:04:30|31686.8|31595.8|31685.6|31594.6|31687.9|31596.9|31683.4|31592.4|24
1654002280000|2022-05-31 13:04:40|31683.3|31592.3|31685.2|31594.2|31686.1|31595.1|31683.1|31592.1|27
1654002290000|2022-05-31 13:04:50|31685.9|31594.9|31674.9|31583.9|31685.9|31594.9|31674.9|31583.9|26
1654002300000|2022-05-31 13:05:00|31674.3|31583.3|31679.3|31588.3|31680|31589|31674.3|31583.3|15
1654002310000|2022-05-31 13:05:10|31679.4|31588.4|31685.9|31594.9|31686.3|31595.3|31678.8|31587.8|21
1654002320000|2022-05-31 13:05:20|31685.2|31594.2|31691.8|31600.8|31691.8|31600.8|31685.2|31594.2|24
1654002330000|2022-05-31 13:05:30|31689.1|31598.1|31692.3|31601.3|31693.8|31602.8|31689.1|31598.1|29
1654002340000|2022-05-31 13:05:40|31692.5|31601.5|31715.5|31624.5|31719.5|31628.5|31690.8|31599.8|29
1654002350000|2022-05-31 13:05:50|31714.3|31623.3|31718.2|31627.2|31719.7|31628.7|31714.3|31623.3|31
1654002360000|2022-05-31 13:06:00|31718.5|31627.5|31717.6|31626.6|31719.4|31628.4|31713.4|31622.4|25
1654002370000|2022-05-31 13:06:10|31715.3|31624.3|31708.6|31617.6|31717.4|31626.4|31707.2|31616.2|31
1654002380000|2022-05-31 13:06:20|31707.7|31616.7|31703.9|31612.9|31707.7|31616.7|31701|31610|29
1654002390000|2022-05-31 13:06:30|31702.9|31611.9|31702.1|31611.1|31704.6|31613.6|31701|31610|22
1654002400000|2022-05-31 13:06:40|31701.6|31610.6|31700.4|31609.4|31702.9|31611.9|31699.6|31608.6|23
1654002410000|2022-05-31 13:06:50|31701.9|31610.9|31700.7|31609.7|31702.6|31611.6|31699.8|31608.8|29
1654002420000|2022-05-31 13:07:00|31702|31611|31701.9|31610.9|31706.6|31615.6|31695.2|31604.2|31
1654002430000|2022-05-31 13:07:10|31700.2|31609.2|31698.3|31607.3|31704.1|31613.1|31693.9|31602.9|23
1654002440000|2022-05-31 13:07:20|31698.7|31607.7|31698.1|31607.1|31706.6|31615.6|31695.5|31604.5|24
1654002450000|2022-05-31 13:07:30|31698.2|31607.2|31692.2|31601.2|31698.3|31607.3|31688|31597|32
1654002460000|2022-05-31 13:07:40|31692.3|31601.3|31693.4|31602.4|31695.4|31604.4|31690.4|31599.4|27
1654002470000|2022-05-31 13:07:50|31693.7|31602.7|31691.6|31600.6|31694|31603|31691|31600|22
1654002480000|2022-05-31 13:08:00|31691.4|31600.4|31690.4|31599.4|31691.4|31600.4|31689.2|31598.2|16
1654002490000|2022-05-31 13:08:10|31690.2|31599.2|31691.1|31600.1|31691.1|31600.1|31689.1|31598.1|15
1654002500000|2022-05-31 13:08:20|31690.9|31599.9|31693.3|31602.3|31694.2|31603.2|31690.6|31599.6|13
1654002510000|2022-05-31 13:08:30|31694.1|31603.1|31690.9|31599.9|31694.1|31603.1|31689.2|31598.2|15
1654002520000|2022-05-31 13:08:40|31690.7|31599.7|31692.2|31601.2|31692.6|31601.6|31690.7|31599.7|21
1654002530000|2022-05-31 13:08:50|31691.1|31600.1|31693.5|31602.5|31693.6|31602.6|31689.5|31598.5|23
1654002540000|2022-05-31 13:09:00|31692.6|31601.6|31690.9|31599.9|31692.6|31601.6|31689.3|31598.3|25
1654002550000|2022-05-31 13:09:10|31690.6|31599.6|31686.7|31595.7|31690.6|31599.6|31686.6|31595.6|17
1654002560000|2022-05-31 13:09:20|31686.8|31595.8|31687.1|31596.1|31687.3|31596.3|31685.7|31594.7|12
1654002570000|2022-05-31 13:09:30|31687.7|31596.7|31686.1|31595.1|31688.8|31597.8|31685.4|31594.4|17
1654002580000|2022-05-31 13:09:40|31686.2|31595.2|31685.7|31594.7|31686.7|31595.7|31685.4|31594.4|18
1654002590000|2022-05-31 13:09:50|31685.9|31594.9|31689.9|31598.9|31689.9|31598.9|31685.9|31594.9|26
1654002600000|2022-05-31 13:10:00|31690.8|31599.8|31702.9|31611.9|31703.4|31612.4|31690.8|31599.8|31
1654002610000|2022-05-31 13:10:10|31701.1|31610.1|31695.6|31604.6|31701.1|31610.1|31695.3|31604.3|30
1654002620000|2022-05-31 13:10:20|31695.7|31604.7|31696.9|31605.9|31697|31606|31694.7|31603.7|24
1654002630000|2022-05-31 13:10:30|31697.3|31606.3|31688.3|31597.3|31697.3|31606.3|31688.3|31597.3|14
1654002640000|2022-05-31 13:10:40|31688.1|31597.1|31692.8|31601.8|31693|31602|31687.4|31596.4|21
1654002650000|2022-05-31 13:10:50|31692.9|31601.9|31689.6|31598.6|31693.3|31602.3|31688.8|31597.8|20
1654002660000|2022-05-31 13:11:00|31689|31598|31689.3|31598.3|31690.8|31599.8|31687.9|31596.9|29
1654002670000|2022-05-31 13:11:10|31689.2|31598.2|31685.2|31594.2|31689.2|31598.2|31684.1|31593.1|18
1654002680000|2022-05-31 13:11:20|31684.1|31593.1|31683.6|31592.6|31685.9|31594.9|31682.9|31591.9|21
1654002690000|2022-05-31 13:11:30|31684.7|31593.7|31685.1|31594.1|31686.8|31595.8|31683.6|31592.6|14
1654002700000|2022-05-31 13:11:40|31685.4|31594.4|31689.3|31598.3|31689.3|31598.3|31683.5|31592.5|19
1654002710000|2022-05-31 13:11:50|31689.2|31598.2|31691.3|31600.3|31692.7|31601.7|31681.6|31590.6|31
1654002720000|2022-05-31 13:12:00|31691.2|31600.2|31691.1|31600.1|31702.9|31611.9|31690.5|31599.5|23
1654002730000|2022-05-31 13:12:10|31691.6|31600.6|31687.6|31596.6|31691.6|31600.6|31686.8|31595.8|25
1654002740000|2022-05-31 13:12:20|31689.7|31598.7|31692.5|31601.5|31692.5|31601.5|31688.1|31597.1|26
1654002750000|2022-05-31 13:12:30|31692.1|31601.1|31689|31598|31693|31602|31689|31598|16
1654002760000|2022-05-31 13:12:40|31689.2|31598.2|31691.2|31600.2|31692|31601|31687.5|31596.5|24
1654002770000|2022-05-31 13:12:50|31690.9|31599.9|31689.4|31598.4|31695.1|31604.1|31688.9|31597.9|21
1654002780000|2022-05-31 13:13:00|31689.8|31598.8|31689|31598|31690.7|31599.7|31687.5|31596.5|29
1654002790000|2022-05-31 13:13:10|31687.1|31596.1|31698.9|31607.9|31699.4|31608.4|31682.5|31591.5|24
1654002800000|2022-05-31 13:13:20|31700|31609|31710.4|31619.4|31710.4|31619.4|31697.6|31606.6|35
1654002810000|2022-05-31 13:13:30|31707.2|31616.2|31715.8|31624.8|31728.4|31637.4|31707.2|31616.2|34
1654002820000|2022-05-31 13:13:40|31722.4|31631.4|31730.2|31639.2|31731.6|31640.6|31711.9|31620.9|32
1654002830000|2022-05-31 13:13:50|31730.4|31639.4|31716.3|31625.3|31730.8|31639.8|31715.2|31624.2|26
1654002840000|2022-05-31 13:14:00|31723|31632|31720.7|31629.7|31726.6|31635.6|31711.9|31620.9|30
1654002850000|2022-05-31 13:14:10|31721.1|31630.1|31742.5|31651.5|31745.5|31654.5|31714.6|31623.6|26
1654002860000|2022-05-31 13:14:20|31752.2|31661.2|31745.3|31654.3|31753.7|31662.7|31732.9|31641.9|33
1654002870000|2022-05-31 13:14:30|31746.6|31655.6|31740.9|31649.9|31746.6|31655.6|31739.9|31648.9|34
1654002880000|2022-05-31 13:14:40|31740.8|31649.8|31744.8|31653.8|31746.7|31655.7|31740.8|31649.8|26
1654002890000|2022-05-31 13:14:50|31744.9|31653.9|31749.2|31658.2|31749.2|31658.2|31744.3|31653.3|22
1654002900000|2022-05-31 13:15:00|31751.5|31660.5|31750.5|31659.5|31752.1|31661.1|31746.2|31655.2|31
1654002910000|2022-05-31 13:15:10|31752|31661|31749.3|31658.3|31755.2|31664.2|31746.3|31655.3|29
1654002920000|2022-05-31 13:15:20|31749.6|31658.6|31742.2|31651.2|31750|31659|31739.7|31648.7|31
1654002930000|2022-05-31 13:15:30|31742.8|31651.8|31741|31650|31742.8|31651.8|31733.6|31642.6|30
1654002940000|2022-05-31 13:15:40|31739.5|31648.5|31739.9|31648.9|31740.1|31649.1|31733.9|31642.9|25
1654002950000|2022-05-31 13:15:50|31738.4|31647.4|31751.3|31660.3|31751.4|31660.4|31734.2|31643.2|31
1654002960000|2022-05-31 13:16:00|31752.9|31661.9|31744.4|31653.4|31756.6|31665.6|31744.4|31653.4|34
1654002970000|2022-05-31 13:16:10|31744.1|31653.1|31744.1|31653.1|31745.9|31654.9|31742.8|31651.8|25
1654002980000|2022-05-31 13:16:20|31745.8|31654.8|31746.1|31655.1|31748.4|31657.4|31743.3|31652.3|24
1654002990000|2022-05-31 13:16:30|31746.4|31655.4|31747.8|31656.8|31748.2|31657.2|31745.2|31654.2|24
1654003000000|2022-05-31 13:16:40|31744.8|31653.8|31745|31654|31745.3|31654.3|31742.9|31651.9|29
1654003010000|2022-05-31 13:16:50|31742.6|31651.6|31747.6|31656.6|31748.2|31657.2|31742.6|31651.6|24
1654003020000|2022-05-31 13:17:00|31745.1|31654.1|31740.4|31649.4|31745.2|31654.2|31737.7|31646.7|28
1654003030000|2022-05-31 13:17:10|31740.5|31649.5|31732.3|31641.3|31740.5|31649.5|31731.3|31640.3|30
1654003040000|2022-05-31 13:17:20|31732.2|31641.2|31731|31640|31732.8|31641.8|31730.5|31639.5|28
1654003050000|2022-05-31 13:17:30|31729.3|31638.3|31729|31638|31730.2|31639.2|31728.1|31637.1|27
1654003060000|2022-05-31 13:17:40|31728.6|31637.6|31724.2|31633.2|31729|31638|31724.2|31633.2|31
1654003070000|2022-05-31 13:17:50|31724.6|31633.6|31724.2|31633.2|31725.4|31634.4|31720.6|31629.6|29
1654003080000|2022-05-31 13:18:00|31723.9|31632.9|31732.7|31641.7|31732.7|31641.7|31722.3|31631.3|32
1654003090000|2022-05-31 13:18:10|31734.3|31643.3|31733.2|31642.2|31734.3|31643.3|31723.4|31632.4|32
1654003100000|2022-05-31 13:18:20|31732.4|31641.4|31732.5|31641.5|31736.6|31645.6|31731.2|31640.2|28
1654003110000|2022-05-31 13:18:30|31732.3|31641.3|31733.5|31642.5|31733.6|31642.6|31730.7|31639.7|20
1654003120000|2022-05-31 13:18:40|31733.6|31642.6|31736|31645|31736.3|31645.3|31729.4|31638.4|24
1654003130000|2022-05-31 13:18:50|31736.1|31645.1|31735.4|31644.4|31738.9|31647.9|31735.1|31644.1|27
1654003140000|2022-05-31 13:19:00|31733.3|31642.3|31733.3|31642.3|31733.6|31642.6|31730.6|31639.6|23
1654003150000|2022-05-31 13:19:10|31732.4|31641.4|31732.1|31641.1|31733.1|31642.1|31729.1|31638.1|21
1654003160000|2022-05-31 13:19:20|31731.6|31640.6|31732.9|31641.9|31734.5|31643.5|31729.1|31638.1|24
1654003170000|2022-05-31 13:19:30|31730.8|31639.8|31734.6|31643.6|31734.8|31643.8|31729.5|31638.5|18
1654003180000|2022-05-31 13:19:40|31734.7|31643.7|31734.2|31643.2|31735.4|31644.4|31733.6|31642.6|15
1654003190000|2022-05-31 13:19:50|31734.4|31643.4|31733.5|31642.5|31734.8|31643.8|31733.5|31642.5|13
1654003200000|2022-05-31 13:20:00|31733.3|31642.3|31732.1|31641.1|31734.6|31643.6|31731.5|31640.5|15
1654003210000|2022-05-31 13:20:10|31732.3|31641.3|31731.5|31640.5|31732.9|31641.9|31731.5|31640.5|18
1654003220000|2022-05-31 13:20:20|31724.8|31633.8|31731|31640|31731|31640|31720.6|31629.6|28
1654003230000|2022-05-31 13:20:30|31729.3|31638.3|31730.4|31639.4|31731.3|31640.3|31728.4|31637.4|26
1654003240000|2022-05-31 13:20:40|31730.3|31639.3|31726.6|31635.6|31730.4|31639.4|31725.8|31634.8|27
1654003250000|2022-05-31 13:20:50|31726.9|31635.9|31725.4|31634.4|31726.9|31635.9|31724.8|31633.8|29
1654003260000|2022-05-31 13:21:00|31725.6|31634.6|31726.3|31635.3|31726.6|31635.6|31725.3|31634.3|27
1654003270000|2022-05-31 13:21:10|31726.2|31635.2|31729.8|31638.8|31731.3|31640.3|31722.7|31631.7|30
1654003280000|2022-05-31 13:21:20|31734.2|31643.2|31731.8|31640.8|31736.7|31645.7|31730.1|31639.1|18
1654003290000|2022-05-31 13:21:30|31729|31638|31733.3|31642.3|31738|31647|31728.5|31637.5|31
1654003300000|2022-05-31 13:21:40|31734.6|31643.6|31731.5|31640.5|31737.2|31646.2|31730.2|31639.2|20
1654003310000|2022-05-31 13:21:50|31731.6|31640.6|31732.1|31641.1|31737.8|31646.8|31731|31640|30
1654003320000|2022-05-31 13:22:00|31731.9|31640.9|31738.6|31647.6|31740.5|31649.5|31730.6|31639.6|21
1654003330000|2022-05-31 13:22:10|31739.2|31648.2|31741.2|31650.2|31741.8|31650.8|31737.2|31646.2|33
1654003340000|2022-05-31 13:22:20|31738.3|31647.3|31776.2|31685.2|31776.2|31685.2|31738.3|31647.3|37
1654003350000|2022-05-31 13:22:30|31784|31693|31756.9|31665.9|31784|31693|31756.9|31665.9|33
1654003360000|2022-05-31 13:22:40|31755|31664|31760.3|31669.3|31761.4|31670.4|31755|31664|34
1654003370000|2022-05-31 13:22:50|31761.4|31670.4|31761.5|31670.5|31763.9|31672.9|31759.4|31668.4|32
1654003380000|2022-05-31 13:23:00|31767.1|31676.1|31766.2|31675.2|31771.4|31680.4|31761.6|31670.6|28
1654003390000|2022-05-31 13:23:10|31766.4|31675.4|31766.6|31675.6|31766.8|31675.8|31765.8|31674.8|22
1654003400000|2022-05-31 13:23:20|31766.7|31675.7|31767.1|31676.1|31769.1|31678.1|31764.3|31673.3|24
1654003410000|2022-05-31 13:23:30|31765.9|31674.9|31765.8|31674.8|31769.6|31678.6|31764.4|31673.4|33
1654003420000|2022-05-31 13:23:40|31765.9|31674.9|31764.4|31673.4|31768.3|31677.3|31760.3|31669.3|35
1654003430000|2022-05-31 13:23:50|31764.5|31673.5|31764.1|31673.1|31765.6|31674.6|31763.5|31672.5|25
1654003440000|2022-05-31 13:24:00|31764.2|31673.2|31761.5|31670.5|31764.2|31673.2|31760.2|31669.2|29
1654003450000|2022-05-31 13:24:10|31761.6|31670.6|31755.7|31664.7|31761.9|31670.9|31755.7|31664.7|28
1654003460000|2022-05-31 13:24:20|31757.7|31666.7|31749.7|31658.7|31759.2|31668.2|31748.3|31657.3|29
1654003470000|2022-05-31 13:24:30|31749.3|31658.3|31727.1|31636.1|31749.7|31658.7|31727|31636|35
1654003480000|2022-05-31 13:24:40|31738.2|31647.2|31727.6|31636.6|31738.3|31647.3|31726|31635|38
1654003490000|2022-05-31 13:24:50|31727.3|31636.3|31742|31651|31742.7|31651.7|31726.8|31635.8|32
1654003500000|2022-05-31 13:25:00|31741.2|31650.2|31742.5|31651.5|31744.3|31653.3|31740.7|31649.7|27
1654003510000|2022-05-31 13:25:10|31742.3|31651.3|31755.2|31664.2|31755.2|31664.2|31740.8|31649.8|28
1654003520000|2022-05-31 13:25:20|31754.8|31663.8|31757.2|31666.2|31759.4|31668.4|31754.2|31663.2|23
1654003530000|2022-05-31 13:25:30|31756.8|31665.8|31754.2|31663.2|31758.9|31667.9|31752.7|31661.7|27
1654003540000|2022-05-31 13:25:40|31755.8|31664.8|31762.3|31671.3|31762.6|31671.6|31754.2|31663.2|20
1654003550000|2022-05-31 13:25:50|31762.1|31671.1|31770.4|31679.4|31770.9|31679.9|31761|31670|28
1654003560000|2022-05-31 13:26:00|31770.3|31679.3|31767.6|31676.6|31771.2|31680.2|31767.6|31676.6|28
1654003570000|2022-05-31 13:26:10|31767|31676|31764.7|31673.7|31767|31676|31764.1|31673.1|8
1654003580000|2022-05-31 13:26:20|31764.1|31673.1|31767|31676|31767|31676|31764.1|31673.1|14
1654003590000|2022-05-31 13:26:30|31767.2|31676.2|31771.2|31680.2|31774.5|31683.5|31764.1|31673.1|25
1654003600000|2022-05-31 13:26:40|31770.6|31679.6|31772.3|31681.3|31774.8|31683.8|31770|31679|30
1654003610000|2022-05-31 13:26:50|31772.9|31681.9|31772.2|31681.2|31778.6|31687.6|31770.6|31679.6|27
1654003620000|2022-05-31 13:27:00|31776.5|31685.5|31777.3|31686.3|31780.2|31689.2|31776.2|31685.2|35
1654003630000|2022-05-31 13:27:10|31777.5|31686.5|31774|31683|31784.3|31693.3|31774|31683|36
1654003640000|2022-05-31 13:27:20|31773.7|31682.7|31775.9|31684.9|31776.7|31685.7|31771.8|31680.8|28
1654003650000|2022-05-31 13:27:30|31776.2|31685.2|31781.5|31690.5|31782.9|31691.9|31774.9|31683.9|31
1654003660000|2022-05-31 13:27:40|31784.5|31693.5|31790|31699|31793.2|31702.2|31781.5|31690.5|31
1654003670000|2022-05-31 13:27:50|31789|31698|31803.1|31712.1|31804.5|31713.5|31787.8|31696.8|29
1654003680000|2022-05-31 13:28:00|31803.5|31712.5|31793|31702|31803.5|31712.5|31790.4|31699.4|35
1654003690000|2022-05-31 13:28:10|31790.4|31699.4|31792.1|31701.1|31796|31705|31790.4|31699.4|36
1654003700000|2022-05-31 13:28:20|31792.5|31701.5|31795.7|31704.7|31796|31705|31792.5|31701.5|23
1654003710000|2022-05-31 13:28:30|31795.5|31704.5|31797.9|31706.9|31798.5|31707.5|31793.9|31702.9|19
1654003720000|2022-05-31 13:28:40|31798|31707|31798.5|31707.5|31798.7|31707.7|31796.7|31705.7|24
1654003730000|2022-05-31 13:28:50|31798.4|31707.4|31802.7|31711.7|31810.9|31719.9|31798.4|31707.4|32
1654003740000|2022-05-31 13:29:00|31806.4|31715.4|31812|31721|31812.6|31721.6|31802.7|31711.7|24
1654003750000|2022-05-31 13:29:10|31810.1|31719.1|31814.7|31723.7|31819.7|31728.7|31810.1|31719.1|33
1654003760000|2022-05-31 13:29:20|31815.5|31724.5|31887.9|31796.9|31887.9|31796.9|31813.2|31722.2|33
1654003770000|2022-05-31 13:29:30|31889.2|31798.2|31935|31844|31943.8|31852.8|31889.2|31798.2|39
1654003780000|2022-05-31 13:29:40|31929.1|31838.1|31887.8|31796.8|31929.1|31838.1|31886.4|31795.4|39
1654003790000|2022-05-31 13:29:50|31887.9|31796.9|31868.7|31777.7|31888.3|31797.3|31863.8|31772.8|37
1654003800000|2022-05-31 13:30:00|31867.2|31776.2|31872.6|31781.6|31878.5|31787.5|31864.6|31773.6|41
1654003810000|2022-05-31 13:30:10|31870.7|31779.7|31820.7|31729.7|31873.2|31782.2|31815.6|31724.6|38
1654003820000|2022-05-31 13:30:20|31819.4|31728.4|31777.8|31686.8|31820.4|31729.4|31768.5|31677.5|38
1654003830000|2022-05-31 13:30:30|31775.3|31684.3|31801.4|31710.4|31802.2|31711.2|31775.3|31684.3|40
1654003840000|2022-05-31 13:30:40|31801|31710|31805.7|31714.7|31820.5|31729.5|31800.8|31709.8|37
1654003850000|2022-05-31 13:30:50|31804.6|31713.6|31778.5|31687.5|31804.7|31713.7|31778.1|31687.1|38
1654003860000|2022-05-31 13:31:00|31776.9|31685.9|31755.5|31664.5|31777.1|31686.1|31755.5|31664.5|35
1654003870000|2022-05-31 13:31:10|31746.2|31655.2|31726.9|31635.9|31751.9|31660.9|31722.7|31631.7|39
1654003880000|2022-05-31 13:31:20|31718|31627|31707.9|31616.9|31726.6|31635.6|31699.9|31608.9|38
1654003890000|2022-05-31 13:31:30|31704|31613|31699.4|31608.4|31707.4|31616.4|31694.2|31603.2|39
1654003900000|2022-05-31 13:31:40|31704.5|31613.5|31717.8|31626.8|31721.4|31630.4|31701.1|31610.1|38
1654003910000|2022-05-31 13:31:50|31718.4|31627.4|31732.2|31641.2|31732.2|31641.2|31718.4|31627.4|38
1654003920000|2022-05-31 13:32:00|31732.3|31641.3|31703.5|31612.5|31732.3|31641.3|31703.5|31612.5|38
1654003930000|2022-05-31 13:32:10|31704.2|31613.2|31682.2|31591.2|31704.7|31613.7|31682.2|31591.2|36
1654003940000|2022-05-31 13:32:20|31679.4|31588.4|31660.1|31569.1|31683.7|31592.7|31659.8|31568.8|36
1654003950000|2022-05-31 13:32:30|31660.2|31569.2|31627.8|31536.8|31660.4|31569.4|31620.9|31529.9|38
1654003960000|2022-05-31 13:32:40|31628|31537|31609.9|31518.9|31628|31537|31600.6|31509.6|38
1654003970000|2022-05-31 13:32:50|31607.6|31516.6|31650.2|31559.2|31651.4|31560.4|31606.8|31515.8|37
1654003980000|2022-05-31 13:33:00|31650.4|31559.4|31599.7|31508.7|31650.5|31559.5|31598.7|31507.7|39
1654003990000|2022-05-31 13:33:10|31603.5|31512.5|31584.6|31493.6|31603.5|31512.5|31568.4|31477.4|32
1654004000000|2022-05-31 13:33:20|31584.2|31493.2|31575.4|31484.4|31584.7|31493.7|31567.7|31476.7|36
1654004010000|2022-05-31 13:33:30|31572.5|31481.5|31568.8|31477.8|31579.7|31488.7|31568.6|31477.6|30
1654004020000|2022-05-31 13:33:40|31570.4|31479.4|31580.5|31489.5|31589.5|31498.5|31568.8|31477.8|36
1654004030000|2022-05-31 13:33:50|31582.9|31491.9|31605.5|31514.5|31606|31515|31579.2|31488.2|38
1654004040000|2022-05-31 13:34:00|31604.5|31513.5|31587.6|31496.6|31604.5|31513.5|31575.1|31484.1|36
1654004050000|2022-05-31 13:34:10|31588.7|31497.7|31636.9|31545.9|31637.3|31546.3|31587.2|31496.2|37
1654004060000|2022-05-31 13:34:20|31637.2|31546.2|31624.9|31533.9|31637.4|31546.4|31622.7|31531.7|38
1654004070000|2022-05-31 13:34:30|31623.4|31532.4|31601|31510|31623.8|31532.8|31600.7|31509.7|34
1654004080000|2022-05-31 13:34:40|31601.1|31510.1|31610.3|31519.3|31615.5|31524.5|31601.1|31510.1|36
1654004090000|2022-05-31 13:34:50|31610|31519|31583.9|31492.9|31610.4|31519.4|31583.9|31492.9|37
1654004100000|2022-05-31 13:35:00|31581.7|31490.7|31617.7|31526.7|31618.1|31527.1|31581.7|31490.7|38
1654004110000|2022-05-31 13:35:10|31617.6|31526.6|31627.4|31536.4|31627.4|31536.4|31613.8|31522.8|38
1654004120000|2022-05-31 13:35:20|31629.2|31538.2|31627.4|31536.4|31634.6|31543.6|31613.6|31522.6|39
1654004130000|2022-05-31 13:35:30|31627.7|31536.7|31636.9|31545.9|31638.7|31547.7|31627.2|31536.2|32
1654004140000|2022-05-31 13:35:40|31633|31542|31601.9|31510.9|31635.5|31544.5|31600.4|31509.4|40
1654004150000|2022-05-31 13:35:50|31601.3|31510.3|31611.1|31520.1|31611.1|31520.1|31594.3|31503.3|38
1654004160000|2022-05-31 13:36:00|31609.4|31518.4|31620.2|31529.2|31630.2|31539.2|31603.9|31512.9|38
1654004170000|2022-05-31 13:36:10|31619.6|31528.6|31614.5|31523.5|31627.5|31536.5|31610.2|31519.2|40
1654004180000|2022-05-31 13:36:20|31615.1|31524.1|31636.8|31545.8|31637.1|31546.1|31614.8|31523.8|34
1654004190000|2022-05-31 13:36:30|31636|31545|31636.2|31545.2|31636.9|31545.9|31632.4|31541.4|33
1654004200000|2022-05-31 13:36:40|31636.5|31545.5|31649.9|31558.9|31658|31567|31635.7|31544.7|33
1654004210000|2022-05-31 13:36:50|31650.3|31559.3|31635|31544|31651.5|31560.5|31635|31544|37
1654004220000|2022-05-31 13:37:00|31634.9|31543.9|31619.1|31528.1|31636.3|31545.3|31619.1|31528.1|37
1654004230000|2022-05-31 13:37:10|31618.9|31527.9|31615.3|31524.3|31618.9|31527.9|31601.5|31510.5|37
1654004240000|2022-05-31 13:37:20|31610.3|31519.3|31620.5|31529.5|31633.9|31542.9|31605|31514|38
1654004250000|2022-05-31 13:37:30|31622.5|31531.5|31613.9|31522.9|31622.6|31531.6|31602.6|31511.6|39
1654004260000|2022-05-31 13:37:40|31614|31523|31609.3|31518.3|31614.3|31523.3|31606.7|31515.7|36
1654004270000|2022-05-31 13:37:50|31608.8|31517.8|31606.6|31515.6|31610.3|31519.3|31600.4|31509.4|36
1654004280000|2022-05-31 13:38:00|31606.9|31515.9|31599.2|31508.2|31614|31523|31599.2|31508.2|36
1654004290000|2022-05-31 13:38:10|31599.8|31508.8|31610.9|31519.9|31612|31521|31597.4|31506.4|38
1654004300000|2022-05-31 13:38:20|31610.4|31519.4|31599.4|31508.4|31614.4|31523.4|31599.4|31508.4|36
1654004310000|2022-05-31 13:38:30|31599.6|31508.6|31587.2|31496.2|31603.2|31512.2|31587.2|31496.2|34
1654004320000|2022-05-31 13:38:40|31587|31496|31573.4|31482.4|31587|31496|31573|31482|36
1654004330000|2022-05-31 13:38:50|31570.5|31479.5|31557|31466|31571.2|31480.2|31553.3|31462.3|38
1654004340000|2022-05-31 13:39:00|31554.5|31463.5|31561.2|31470.2|31561.2|31470.2|31550.9|31459.9|34
1654004350000|2022-05-31 13:39:10|31561.1|31470.1|31588.2|31497.2|31595.2|31504.2|31559.4|31468.4|36
1654004360000|2022-05-31 13:39:20|31586.4|31495.4|31561.3|31470.3|31586.4|31495.4|31561.3|31470.3|38
1654004370000|2022-05-31 13:39:30|31565.8|31474.8|31555|31464|31568.9|31477.9|31554.7|31463.7|36
1654004380000|2022-05-31 13:39:40|31554.9|31463.9|31548.4|31457.4|31555.3|31464.3|31548.4|31457.4|32
1654004390000|2022-05-31 13:39:50|31548.2|31457.2|31545.2|31454.2|31550.2|31459.2|31545.2|31454.2|31
1654004400000|2022-05-31 13:40:00|31544.8|31453.8|31508.8|31417.8|31544.8|31453.8|31508.8|31417.8|39
1654004410000|2022-05-31 13:40:10|31506.7|31415.7|31486.9|31395.9|31506.9|31415.9|31486.6|31395.6|37
1654004420000|2022-05-31 13:40:20|31488.1|31397.1|31490.7|31399.7|31505.2|31414.2|31479.8|31388.8|37
1654004430000|2022-05-31 13:40:30|31489.1|31398.1|31390.6|31299.6|31490.5|31399.5|31390.6|31299.6|40
1654004440000|2022-05-31 13:40:40|31391.9|31300.9|31355.8|31264.8|31393.2|31302.2|31355.8|31264.8|39
1654004450000|2022-05-31 13:40:50|31355.2|31264.2|31339.2|31248.2|31357.9|31266.9|31320.4|31229.4|34
1654004460000|2022-05-31 13:41:00|31345.5|31254.5|31383.6|31292.6|31383.6|31292.6|31343.6|31252.6|38
1654004470000|2022-05-31 13:41:10|31384.2|31293.2|31415.6|31324.6|31417|31326|31384.2|31293.2|39
1654004480000|2022-05-31 13:41:20|31416.5|31325.5|31375.8|31284.8|31416.5|31325.5|31372.4|31281.4|39
1654004490000|2022-05-31 13:41:30|31376.9|31285.9|31326.3|31235.3|31380.1|31289.1|31325.6|31234.6|39
1654004500000|2022-05-31 13:41:40|31327.3|31236.3|31300|31209|31327.8|31236.8|31274.9|31183.9|38
1654004510000|2022-05-31 13:41:50|31291.6|31200.6|31319.5|31228.5|31319.5|31228.5|31285.4|31194.4|39
1654004520000|2022-05-31 13:42:00|31321.4|31230.4|31357.7|31266.7|31357.7|31266.7|31317.8|31226.8|39
1654004530000|2022-05-31 13:42:10|31357.6|31266.6|31360.7|31269.7|31360.7|31269.7|31341.6|31250.6|38
1654004540000|2022-05-31 13:42:20|31361.9|31270.9|31322.4|31231.4|31365.6|31274.6|31315.7|31224.7|40
1654004550000|2022-05-31 13:42:30|31323.6|31232.6|31301.3|31210.3|31328.6|31237.6|31301.3|31210.3|36
1654004560000|2022-05-31 13:42:40|31300.2|31209.2|31325|31234|31333.6|31242.6|31298|31207|39
1654004570000|2022-05-31 13:42:50|31322|31231|31321.1|31230.1|31326.8|31235.8|31308.5|31217.5|38
1654004580000|2022-05-31 13:43:00|31321.2|31230.2|31331.3|31240.3|31331.3|31240.3|31304|31213|40
1654004590000|2022-05-31 13:43:10|31332.3|31241.3|31337.2|31246.2|31343.8|31252.8|31317.7|31226.7|39
1654004600000|2022-05-31 13:43:20|31338|31247|31351.2|31260.2|31351.2|31260.2|31329.4|31238.4|38
1654004610000|2022-05-31 13:43:30|31351.7|31260.7|31335.5|31244.5|31355|31264|31330.2|31239.2|38
1654004620000|2022-05-31 13:43:40|31329.8|31238.8|31330.5|31239.5|31336.8|31245.8|31324.1|31233.1|37
1654004630000|2022-05-31 13:43:50|31329.7|31238.7|31333.6|31242.6|31336.5|31245.5|31325.1|31234.1|38
1654004640000|2022-05-31 13:44:00|31333.8|31242.8|31351.9|31260.9|31356.9|31265.9|31332.6|31241.6|35
1654004650000|2022-05-31 13:44:10|31346.7|31255.7|31353.1|31262.1|31371.6|31280.6|31345.4|31254.4|39
1654004660000|2022-05-31 13:44:20|31355.2|31264.2|31352.9|31261.9|31358.3|31267.3|31335.5|31244.5|38
1654004670000|2022-05-31 13:44:30|31353.8|31262.8|31345.8|31254.8|31353.8|31262.8|31336.1|31245.1|37
1654004680000|2022-05-31 13:44:40|31352|31261|31385.8|31294.8|31385.8|31294.8|31336|31245|39
1654004690000|2022-05-31 13:44:50|31386.9|31295.9|31379.7|31288.7|31386.9|31295.9|31376.7|31285.7|37
1654004700000|2022-05-31 13:45:00|31380.6|31289.6|31426.1|31335.1|31426.1|31335.1|31380|31289|40
1654004710000|2022-05-31 13:45:10|31426.2|31335.2|31409.1|31318.1|31427.6|31336.6|31399.7|31308.7|40
1654004720000|2022-05-31 13:45:20|31410.6|31319.6|31428.6|31337.6|31428.6|31337.6|31402.7|31311.7|39
1654004730000|2022-05-31 13:45:30|31429.5|31338.5|31426.6|31335.6|31430.9|31339.9|31419.7|31328.7|38
1654004740000|2022-05-31 13:45:40|31425.4|31334.4|31459.7|31368.7|31459.7|31368.7|31425.4|31334.4|40
1654004750000|2022-05-31 13:45:50|31456.8|31365.8|31469.7|31378.7|31474.4|31383.4|31453.3|31362.3|39
1654004760000|2022-05-31 13:46:00|31469.8|31378.8|31470.2|31379.2|31471.1|31380.1|31440|31349|38
1654004770000|2022-05-31 13:46:10|31468|31377|31452.5|31361.5|31469.7|31378.7|31451.4|31360.4|38
1654004780000|2022-05-31 13:46:20|31452.3|31361.3|31445.3|31354.3|31452.3|31361.3|31441.3|31350.3|37
1654004790000|2022-05-31 13:46:30|31443.7|31352.7|31451.7|31360.7|31451.7|31360.7|31437.1|31346.1|36
1654004800000|2022-05-31 13:46:40|31451|31360|31454.6|31363.6|31454.6|31363.6|31444.2|31353.2|38
1654004810000|2022-05-31 13:46:50|31454.9|31363.9|31465.2|31374.2|31466.7|31375.7|31452.7|31361.7|36
1654004820000|2022-05-31 13:47:00|31458.7|31367.7|31483.3|31392.3|31489.7|31398.7|31458.7|31367.7|34
1654004830000|2022-05-31 13:47:10|31484.1|31393.1|31468.8|31377.8|31486|31395|31468.8|31377.8|38
1654004840000|2022-05-31 13:47:20|31466.4|31375.4|31448.5|31357.5|31466.5|31375.5|31448.5|31357.5|33
1654004850000|2022-05-31 13:47:30|31448.7|31357.7|31484.4|31393.4|31484.5|31393.5|31448.7|31357.7|35
1654004860000|2022-05-31 13:47:40|31483.1|31392.1|31458.8|31367.8|31483.1|31392.1|31458.3|31367.3|39
1654004870000|2022-05-31 13:47:50|31464.2|31373.2|31468.7|31377.7|31471.8|31380.8|31452.9|31361.9|36
1654004880000|2022-05-31 13:48:00|31468.1|31377.1|31480.6|31389.6|31482.9|31391.9|31468.1|31377.1|36
1654004890000|2022-05-31 13:48:10|31479.7|31388.7|31459.4|31368.4|31481.4|31390.4|31458.2|31367.2|37
1654004900000|2022-05-31 13:48:20|31463.6|31372.6|31452.5|31361.5|31464.6|31373.6|31449.4|31358.4|36
1654004910000|2022-05-31 13:48:30|31450.2|31359.2|31442.5|31351.5|31456.1|31365.1|31442.5|31351.5|35
1654004920000|2022-05-31 13:48:40|31441|31350|31433.2|31342.2|31445.6|31354.6|31433.2|31342.2|38
1654004930000|2022-05-31 13:48:50|31433|31342|31415|31324|31433|31342|31413.1|31322.1|34
1654004940000|2022-05-31 13:49:00|31412.7|31321.7|31438.1|31347.1|31447.6|31356.6|31408.8|31317.8|39
1654004950000|2022-05-31 13:49:10|31436|31345|31418.1|31327.1|31436|31345|31411.3|31320.3|38
1654004960000|2022-05-31 13:49:20|31418.7|31327.7|31396.3|31305.3|31418.8|31327.8|31396.3|31305.3|40
1654004970000|2022-05-31 13:49:30|31395.5|31304.5|31381.6|31290.6|31400|31309|31381.6|31290.6|37
1654004980000|2022-05-31 13:49:40|31380.7|31289.7|31360.6|31269.6|31387.6|31296.6|31360.6|31269.6|38
1654004990000|2022-05-31 13:49:50|31359.4|31268.4|31343.3|31252.3|31366.4|31275.4|31334.8|31243.8|37
1654005000000|2022-05-31 13:50:00|31344.9|31253.9|31356.2|31265.2|31359.2|31268.2|31339|31248|39
1654005010000|2022-05-31 13:50:10|31356|31265|31364.5|31273.5|31366.4|31275.4|31346.3|31255.3|38
1654005020000|2022-05-31 13:50:20|31365.6|31274.6|31370.7|31279.7|31377.9|31286.9|31364.4|31273.4|39
1654005030000|2022-05-31 13:50:30|31373.2|31282.2|31380.8|31289.8|31382|31291|31366.3|31275.3|38
1654005040000|2022-05-31 13:50:40|31380.3|31289.3|31380.2|31289.2|31388.2|31297.2|31375.5|31284.5|37
1654005050000|2022-05-31 13:50:50|31378.1|31287.1|31393.6|31302.6|31393.6|31302.6|31375.8|31284.8|35
1654005060000|2022-05-31 13:51:00|31393.3|31302.3|31366.9|31275.9|31393.3|31302.3|31366.7|31275.7|37
1654005070000|2022-05-31 13:51:10|31365.6|31274.6|31376.6|31285.6|31376.6|31285.6|31363|31272|35
1654005080000|2022-05-31 13:51:20|31377.1|31286.1|31370.9|31279.9|31377.2|31286.2|31369.6|31278.6|37
1654005090000|2022-05-31 13:51:30|31370.7|31279.7|31388.6|31297.6|31390.1|31299.1|31370.7|31279.7|37
1654005100000|2022-05-31 13:51:40|31390|31299|31383.4|31292.4|31395.5|31304.5|31383.3|31292.3|34
1654005110000|2022-05-31 13:51:50|31381|31290|31378.3|31287.3|31386|31295|31374|31283|36
1654005120000|2022-05-31 13:52:00|31377.5|31286.5|31385.5|31294.5|31387.6|31296.6|31370.1|31279.1|36
1654005130000|2022-05-31 13:52:10|31385.6|31294.6|31394.9|31303.9|31394.9|31303.9|31382.1|31291.1|35
1654005140000|2022-05-31 13:52:20|31396.5|31305.5|31372|31281|31396.6|31305.6|31368.3|31277.3|33
1654005150000|2022-05-31 13:52:30|31372.1|31281.1|31370.5|31279.5|31375.9|31284.9|31369|31278|38
1654005160000|2022-05-31 13:52:40|31370|31279|31357.2|31266.2|31372.1|31281.1|31357.2|31266.2|33
1654005170000|2022-05-31 13:52:50|31355.8|31264.8|31357.2|31266.2|31358.5|31267.5|31353.3|31262.3|33
1654005180000|2022-05-31 13:53:00|31356.4|31265.4|31359.3|31268.3|31366.1|31275.1|31351.8|31260.8|36
1654005190000|2022-05-31 13:53:10|31358.1|31267.1|31357.6|31266.6|31358.6|31267.6|31350.4|31259.4|37
1654005200000|2022-05-31 13:53:20|31356.8|31265.8|31352.6|31261.6|31359.8|31268.8|31351.8|31260.8|33
1654005210000|2022-05-31 13:53:30|31352.1|31261.1|31365.6|31274.6|31366.5|31275.5|31352.1|31261.1|36
1654005220000|2022-05-31 13:53:40|31365|31274|31386.4|31295.4|31387|31296|31365|31274|37
1654005230000|2022-05-31 13:53:50|31387|31296|31392.6|31301.6|31394.4|31303.4|31386.4|31295.4|27
1654005240000|2022-05-31 13:54:00|31392.8|31301.8|31378.9|31287.9|31392.8|31301.8|31375.3|31284.3|35
1654005250000|2022-05-31 13:54:10|31380.1|31289.1|31381.4|31290.4|31389.1|31298.1|31378.4|31287.4|36
1654005260000|2022-05-31 13:54:20|31380.2|31289.2|31400.7|31309.7|31400.7|31309.7|31379.7|31288.7|30
1654005270000|2022-05-31 13:54:30|31402.1|31311.1|31407.5|31316.5|31408.1|31317.1|31397.6|31306.6|40
1654005280000|2022-05-31 13:54:40|31406.1|31315.1|31406.3|31315.3|31406.3|31315.3|31396.7|31305.7|37
1654005290000|2022-05-31 13:54:50|31407.5|31316.5|31412.2|31321.2|31427.5|31336.5|31407.5|31316.5|35
1654005300000|2022-05-31 13:55:00|31412.5|31321.5|31420.4|31329.4|31420.4|31329.4|31409.7|31318.7|37
1654005310000|2022-05-31 13:55:10|31425.4|31334.4|31423.9|31332.9|31426.6|31335.6|31418.9|31327.9|36
1654005320000|2022-05-31 13:55:20|31422.2|31331.2|31411.6|31320.6|31422.2|31331.2|31404.4|31313.4|40
1654005330000|2022-05-31 13:55:30|31409.4|31318.4|31428.8|31337.8|31432.1|31341.1|31401.6|31310.6|35
1654005340000|2022-05-31 13:55:40|31432.8|31341.8|31424.3|31333.3|31438.5|31347.5|31424.3|31333.3|36
1654005350000|2022-05-31 13:55:50|31425.8|31334.8|31422.3|31331.3|31425.8|31334.8|31418.3|31327.3|35
1654005360000|2022-05-31 13:56:00|31423.1|31332.1|31426.8|31335.8|31434.5|31343.5|31423.1|31332.1|36
1654005370000|2022-05-31 13:56:10|31427.2|31336.2|31438.5|31347.5|31443.6|31352.6|31426.2|31335.2|27
1654005380000|2022-05-31 13:56:20|31440.7|31349.7|31445.5|31354.5|31446|31355|31427.4|31336.4|32
1654005390000|2022-05-31 13:56:30|31445.8|31354.8|31439|31348|31448.8|31357.8|31437.2|31346.2|27
1654005400000|2022-05-31 13:56:40|31439.4|31348.4|31435.1|31344.1|31443.2|31352.2|31433.5|31342.5|31
1654005410000|2022-05-31 13:56:50|31435.8|31344.8|31446.8|31355.8|31447|31356|31435.8|31344.8|29
1654005420000|2022-05-31 13:57:00|31448.6|31357.6|31452.9|31361.9|31465.5|31374.5|31446.1|31355.1|34
1654005430000|2022-05-31 13:57:10|31455.2|31364.2|31456.7|31365.7|31457|31366|31451.4|31360.4|34
1654005440000|2022-05-31 13:57:20|31456|31365|31435|31344|31456.5|31365.5|31425.2|31334.2|34
1654005450000|2022-05-31 13:57:30|31434.7|31343.7|31435.1|31344.1|31442.4|31351.4|31432.8|31341.8|35
1654005460000|2022-05-31 13:57:40|31433.4|31342.4|31430.1|31339.1|31434.7|31343.7|31429.5|31338.5|35
1654005470000|2022-05-31 13:57:50|31430.9|31339.9|31434.2|31343.2|31435.5|31344.5|31427|31336|34
1654005480000|2022-05-31 13:58:00|31432.2|31341.2|31437.7|31346.7|31442.1|31351.1|31429.8|31338.8|39
1654005490000|2022-05-31 13:58:10|31436.9|31345.9|31415.6|31324.6|31437.5|31346.5|31413.6|31322.6|33
1654005500000|2022-05-31 13:58:20|31414.9|31323.9|31412|31321|31422.1|31331.1|31412|31321|31
1654005510000|2022-05-31 13:58:30|31412.3|31321.3|31404|31313|31416.7|31325.7|31401.7|31310.7|32
1654005520000|2022-05-31 13:58:40|31404.3|31313.3|31381.4|31290.4|31404.7|31313.7|31381.4|31290.4|37
1654005530000|2022-05-31 13:58:50|31380|31289|31381.3|31290.3|31388.2|31297.2|31378.4|31287.4|39
1654005540000|2022-05-31 13:59:00|31384.9|31293.9|31383.3|31292.3|31387.6|31296.6|31376.9|31285.9|37
1654005550000|2022-05-31 13:59:10|31384.4|31293.4|31386.7|31295.7|31396|31305|31383.3|31292.3|39
1654005560000|2022-05-31 13:59:20|31386|31295|31385.4|31294.4|31388.7|31297.7|31381.8|31290.8|35
1654005570000|2022-05-31 13:59:30|31386.1|31295.1|31412.2|31321.2|31412.5|31321.5|31386.1|31295.1|36
1654005580000|2022-05-31 13:59:40|31414|31323|31411.4|31320.4|31418.9|31327.9|31409.4|31318.4|33
1654005590000|2022-05-31 13:59:50|31410.3|31319.3|31412.2|31321.2|31431.1|31340.1|31407.8|31316.8|37
1654005600000|2022-05-31 14:00:00|31411.8|31320.8|31402.9|31311.9|31420.8|31329.8|31402.5|31311.5|40
1654005610000|2022-05-31 14:00:10|31402|31311|31389.4|31298.4|31404.8|31313.8|31388.3|31297.3|37
1654005620000|2022-05-31 14:00:20|31389.9|31298.9|31396.1|31305.1|31396.1|31305.1|31385.1|31294.1|34
1654005630000|2022-05-31 14:00:30|31395.6|31304.6|31398.1|31307.1|31421.7|31330.7|31395.6|31304.6|38
1654005640000|2022-05-31 14:00:40|31398|31307|31391.6|31300.6|31398.2|31307.2|31387.3|31296.3|39
1654005650000|2022-05-31 14:00:50|31387.3|31296.3|31388.8|31297.8|31391.5|31300.5|31380.5|31289.5|34
1654005660000|2022-05-31 14:01:00|31390|31299|31379.6|31288.6|31390|31299|31369.3|31278.3|36
1654005670000|2022-05-31 14:01:10|31379.8|31288.8|31366.4|31275.4|31380.9|31289.9|31359.1|31268.1|39
1654005680000|2022-05-31 14:01:20|31361.3|31270.3|31342.9|31251.9|31362.5|31271.5|31339.9|31248.9|35
1654005690000|2022-05-31 14:01:30|31343.2|31252.2|31341.1|31250.1|31346.9|31255.9|31341.1|31250.1|33
1654005700000|2022-05-31 14:01:40|31341.2|31250.2|31323.4|31232.4|31341.7|31250.7|31323.4|31232.4|36
1654005710000|2022-05-31 14:01:50|31319.7|31228.7|31302.7|31211.7|31323|31232|31302.7|31211.7|36
1654005720000|2022-05-31 14:02:00|31308.8|31217.8|31337.7|31246.7|31339.1|31248.1|31307.9|31216.9|40
1654005730000|2022-05-31 14:02:10|31336.1|31245.1|31344.2|31253.2|31346.8|31255.8|31334.4|31243.4|35
1654005740000|2022-05-31 14:02:20|31346.3|31255.3|31353.7|31262.7|31359.3|31268.3|31330.7|31239.7|38
1654005750000|2022-05-31 14:02:30|31351.6|31260.6|31345.9|31254.9|31355.3|31264.3|31345.1|31254.1|37
1654005760000|2022-05-31 14:02:40|31343.1|31252.1|31348.2|31257.2|31350.7|31259.7|31338.4|31247.4|35
1654005770000|2022-05-31 14:02:50|31350.4|31259.4|31349.6|31258.6|31354.9|31263.9|31341.9|31250.9|37
1654005780000|2022-05-31 14:03:00|31350.4|31259.4|31347.7|31256.7|31350.6|31259.6|31343.7|31252.7|33
1654005790000|2022-05-31 14:03:10|31348.6|31257.6|31346.3|31255.3|31349.4|31258.4|31341.4|31250.4|35
1654005800000|2022-05-31 14:03:20|31347.6|31256.6|31342.6|31251.6|31347.6|31256.6|31340.6|31249.6|30
1654005810000|2022-05-31 14:03:30|31343.8|31252.8|31341.6|31250.6|31343.8|31252.8|31334.8|31243.8|33
1654005820000|2022-05-31 14:03:40|31335.7|31244.7|31316.3|31225.3|31337.3|31246.3|31316.3|31225.3|37
1654005830000|2022-05-31 14:03:50|31314.9|31223.9|31320.8|31229.8|31326.5|31235.5|31308.7|31217.7|39
1654005840000|2022-05-31 14:04:00|31316.1|31225.1|31332|31241|31334.9|31243.9|31301.7|31210.7|37
1654005850000|2022-05-31 14:04:10|31325|31234|31307.7|31216.7|31325|31234|31306.1|31215.1|38
1654005860000|2022-05-31 14:04:20|31307.1|31216.1|31284.3|31193.3|31307.1|31216.1|31283.3|31192.3|31
1654005870000|2022-05-31 14:04:30|31283|31192|31273.8|31182.8|31290.2|31199.2|31273.3|31182.3|34
1654005880000|2022-05-31 14:04:40|31273.5|31182.5|31277.9|31186.9|31278.8|31187.8|31269.3|31178.3|36
1654005890000|2022-05-31 14:04:50|31276.7|31185.7|31269.6|31178.6|31276.7|31185.7|31264.5|31173.5|28
1654005900000|2022-05-31 14:05:00|31269.4|31178.4|31283|31192|31295.6|31204.6|31267.9|31176.9|37
1654005910000|2022-05-31 14:05:10|31282.9|31191.9|31268.6|31177.6|31294.2|31203.2|31267.6|31176.6|36
1654005920000|2022-05-31 14:05:20|31268.1|31177.1|31283|31192|31284.8|31193.8|31267.2|31176.2|35
1654005930000|2022-05-31 14:05:30|31282.1|31191.1|31263.5|31172.5|31284.3|31193.3|31261.5|31170.5|36
1654005940000|2022-05-31 14:05:40|31265.8|31174.8|31265.2|31174.2|31271.1|31180.1|31264|31173|34
1654005950000|2022-05-31 14:05:50|31264.2|31173.2|31275|31184|31280.1|31189.1|31263.6|31172.6|30
1654005960000|2022-05-31 14:06:00|31273.1|31182.1|31275.4|31184.4|31286.8|31195.8|31273.1|31182.1|37
1654005970000|2022-05-31 14:06:10|31274.9|31183.9|31275|31184|31286|31195|31271.2|31180.2|30
1654005980000|2022-05-31 14:06:20|31276.3|31185.3|31269.8|31178.8|31277.4|31186.4|31269.3|31178.3|31
1654005990000|2022-05-31 14:06:30|31270|31179|31261.5|31170.5|31271.3|31180.3|31261.5|31170.5|29
1654006000000|2022-05-31 14:06:40|31265.8|31174.8|31256.9|31165.9|31270.1|31179.1|31256.9|31165.9|33
1654006010000|2022-05-31 14:06:50|31259.3|31168.3|31252.3|31161.3|31259.3|31168.3|31251.1|31160.1|36
1654006020000|2022-05-31 14:07:00|31252.1|31161.1|31265.4|31174.4|31265.4|31174.4|31243.7|31152.7|32
1654006030000|2022-05-31 14:07:10|31265.6|31174.6|31282.8|31191.8|31286.9|31195.9|31265.6|31174.6|33
1654006040000|2022-05-31 14:07:20|31292.3|31201.3|31298.4|31207.4|31302.1|31211.1|31279.6|31188.6|33
1654006050000|2022-05-31 14:07:30|31298.5|31207.5|31303.4|31212.4|31316.7|31225.7|31298.5|31207.5|33
1654006060000|2022-05-31 14:07:40|31302.4|31211.4|31313.2|31222.2|31314.1|31223.1|31297.1|31206.1|35
1654006070000|2022-05-31 14:07:50|31310|31219|31300.4|31209.4|31311.8|31220.8|31297.3|31206.3|35
1654006080000|2022-05-31 14:08:00|31300.6|31209.6|31327|31236|31327|31236|31299.6|31208.6|31
1654006090000|2022-05-31 14:08:10|31327.2|31236.2|31350.7|31259.7|31351|31260|31325.2|31234.2|34
1654006100000|2022-05-31 14:08:20|31349.7|31258.7|31323.5|31232.5|31349.7|31258.7|31319|31228|36
1654006110000|2022-05-31 14:08:30|31325.1|31234.1|31333.7|31242.7|31337.6|31246.6|31325.1|31234.1|37
1654006120000|2022-05-31 14:08:40|31328.2|31237.2|31332.5|31241.5|31343|31252|31327.3|31236.3|36
1654006130000|2022-05-31 14:08:50|31333.1|31242.1|31325.5|31234.5|31337.2|31246.2|31324.6|31233.6|38
1654006140000|2022-05-31 14:09:00|31323.7|31232.7|31336.8|31245.8|31338.2|31247.2|31318|31227|38
1654006150000|2022-05-31 14:09:10|31336.9|31245.9|31345.7|31254.7|31348.2|31257.2|31334.3|31243.3|35
1654006160000|2022-05-31 14:09:20|31344.9|31253.9|31332.3|31241.3|31344.9|31253.9|31330.5|31239.5|33
1654006170000|2022-05-31 14:09:30|31333.9|31242.9|31340.7|31249.7|31340.9|31249.9|31332.7|31241.7|28
1654006180000|2022-05-31 14:09:40|31342.6|31251.6|31337.1|31246.1|31345.9|31254.9|31337.1|31246.1|32
1654006190000|2022-05-31 14:09:50|31333.9|31242.9|31331.1|31240.1|31340.7|31249.7|31327.8|31236.8|35
1654006200000|2022-05-31 14:10:00|31330.5|31239.5|31340.4|31249.4|31341.5|31250.5|31325.4|31234.4|37
1654006210000|2022-05-31 14:10:10|31338.3|31247.3|31336.4|31245.4|31340.1|31249.1|31333.1|31242.1|36
1654006220000|2022-05-31 14:10:20|31333.8|31242.8|31326.4|31235.4|31333.8|31242.8|31322.4|31231.4|32
1654006230000|2022-05-31 14:10:30|31325.3|31234.3|31326.3|31235.3|31327.9|31236.9|31321.1|31230.1|35
1654006240000|2022-05-31 14:10:40|31325.7|31234.7|31330.8|31239.8|31333.5|31242.5|31325.7|31234.7|33
1654006250000|2022-05-31 14:10:50|31331.3|31240.3|31319.9|31228.9|31331.9|31240.9|31319.1|31228.1|30
1654006260000|2022-05-31 14:11:00|31318.3|31227.3|31328.3|31237.3|31330.1|31239.1|31312.1|31221.1|39
1654006270000|2022-05-31 14:11:10|31328.4|31237.4|31327.4|31236.4|31333.7|31242.7|31326.6|31235.6|34
1654006280000|2022-05-31 14:11:20|31325.5|31234.5|31326.3|31235.3|31329.2|31238.2|31323.3|31232.3|32
1654006290000|2022-05-31 14:11:30|31326.1|31235.1|31315.1|31224.1|31327|31236|31315.1|31224.1|32
1654006300000|2022-05-31 14:11:40|31318.9|31227.9|31318.8|31227.8|31318.9|31227.9|31316.1|31225.1|25
1654006310000|2022-05-31 14:11:50|31318.7|31227.7|31318.7|31227.7|31321.8|31230.8|31305.7|31214.7|35
1654006320000|2022-05-31 14:12:00|31319.7|31228.7|31329.4|31238.4|31330.8|31239.8|31319.7|31228.7|25
1654006330000|2022-05-31 14:12:10|31329.3|31238.3|31325.6|31234.6|31333.5|31242.5|31325.6|31234.6|17
1654006340000|2022-05-31 14:12:20|31330.7|31239.7|31326.5|31235.5|31334.6|31243.6|31325.6|31234.6|27
1654006350000|2022-05-31 14:12:30|31326.3|31235.3|31331.3|31240.3|31332.6|31241.6|31326.3|31235.3|33
1654006360000|2022-05-31 14:12:40|31332.2|31241.2|31339.1|31248.1|31340.8|31249.8|31332.2|31241.2|29
1654006370000|2022-05-31 14:12:50|31339|31248|31340.6|31249.6|31341|31250|31338.1|31247.1|35
1654006380000|2022-05-31 14:13:00|31338.1|31247.1|31350.4|31259.4|31351.8|31260.8|31338.1|31247.1|39
1654006390000|2022-05-31 14:13:10|31349.2|31258.2|31361.9|31270.9|31361.9|31270.9|31338.1|31247.1|34
1654006400000|2022-05-31 14:13:20|31362.9|31271.9|31366.6|31275.6|31374|31283|31342.9|31251.9|31
1654006410000|2022-05-31 14:13:30|31373.4|31282.4|31383|31292|31386|31295|31366.6|31275.6|28
1654006420000|2022-05-31 14:13:40|31386|31295|31383.2|31292.2|31395.8|31304.8|31381.5|31290.5|34
1654006430000|2022-05-31 14:13:50|31383.7|31292.7|31375|31284|31383.7|31292.7|31366.5|31275.5|36
1654006440000|2022-05-31 14:14:00|31375.3|31284.3|31381.4|31290.4|31381.4|31290.4|31368.7|31277.7|33
1654006450000|2022-05-31 14:14:10|31381.7|31290.7|31391.5|31300.5|31391.5|31300.5|31380.1|31289.1|38
1654006460000|2022-05-31 14:14:20|31391.3|31300.3|31397.8|31306.8|31402.3|31311.3|31389.5|31298.5|38
1654006470000|2022-05-31 14:14:30|31395.8|31304.8|31407.4|31316.4|31409.3|31318.3|31386.8|31295.8|29
1654006480000|2022-05-31 14:14:40|31409.3|31318.3|31408.2|31317.2|31409.3|31318.3|31402.2|31311.2|21
1654006490000|2022-05-31 14:14:50|31408.3|31317.3|31432.8|31341.8|31435.7|31344.7|31406.8|31315.8|23
1654006500000|2022-05-31 14:15:00|31428.9|31337.9|31454.2|31363.2|31458|31367|31428.9|31337.9|18
1654006510000|2022-05-31 14:15:10|31455.8|31364.8|31455.4|31364.4|31456|31365|31442.5|31351.5|36
1654006520000|2022-05-31 14:15:20|31455.8|31364.8|31453.8|31362.8|31455.9|31364.9|31445.5|31354.5|26
1654006530000|2022-05-31 14:15:30|31450.2|31359.2|31435|31344|31455.5|31364.5|31435|31344|35
1654006540000|2022-05-31 14:15:40|31435.4|31344.4|31426.6|31335.6|31437.3|31346.3|31421.9|31330.9|40
1654006550000|2022-05-31 14:15:50|31428.5|31337.5|31452.9|31361.9|31452.9|31361.9|31428.5|31337.5|37
1654006560000|2022-05-31 14:16:00|31453.6|31362.6|31468|31377|31470.5|31379.5|31453.6|31362.6|37
1654006570000|2022-05-31 14:16:10|31465.4|31374.4|31512.2|31421.2|31512.2|31421.2|31464.6|31373.6|39
1654006580000|2022-05-31 14:16:20|31513.6|31422.6|31528.4|31437.4|31531.1|31440.1|31512.7|31421.7|37
1654006590000|2022-05-31 14:16:30|31527.9|31436.9|31501.9|31410.9|31528.9|31437.9|31501.9|31410.9|40
1654006600000|2022-05-31 14:16:40|31504.5|31413.5|31496.6|31405.6|31504.5|31413.5|31493|31402|39
1654006610000|2022-05-31 14:16:50|31492.9|31401.9|31500.9|31409.9|31501.4|31410.4|31481.2|31390.2|38
1654006620000|2022-05-31 14:17:00|31497.5|31406.5|31519.2|31428.2|31519.7|31428.7|31493.7|31402.7|37
1654006630000|2022-05-31 14:17:10|31520.9|31429.9|31521.4|31430.4|31531.5|31440.5|31520.2|31429.2|35
1654006640000|2022-05-31 14:17:20|31522.9|31431.9|31514.2|31423.2|31522.9|31431.9|31511.7|31420.7|36
1654006650000|2022-05-31 14:17:30|31515.2|31424.2|31554.8|31463.8|31554.8|31463.8|31515.2|31424.2|33
1654006660000|2022-05-31 14:17:40|31555.6|31464.6|31577.9|31486.9|31581.3|31490.3|31554.3|31463.3|33
1654006670000|2022-05-31 14:17:50|31566.9|31475.9|31563.5|31472.5|31571.5|31480.5|31559.1|31468.1|36
1654006680000|2022-05-31 14:18:00|31560.8|31469.8|31558.2|31467.2|31573.3|31482.3|31554|31463|37
1654006690000|2022-05-31 14:18:10|31556.7|31465.7|31579.3|31488.3|31581.3|31490.3|31556.7|31465.7|17
1654006700000|2022-05-31 14:18:20|31581.5|31490.5|31594.3|31503.3|31596|31505|31579.3|31488.3|25
1654006710000|2022-05-31 14:18:30|31594.5|31503.5|31582.2|31491.2|31595.2|31504.2|31578.2|31487.2|38
1654006720000|2022-05-31 14:18:40|31576.6|31485.6|31565.5|31474.5|31576.6|31485.6|31565.5|31474.5|36
1654006730000|2022-05-31 14:18:50|31566|31475|31578|31487|31583.7|31492.7|31566|31475|38
1654006740000|2022-05-31 14:19:00|31575.7|31484.7|31558.8|31467.8|31582.1|31491.1|31558.8|31467.8|38
1654006750000|2022-05-31 14:19:10|31557.9|31466.9|31537.3|31446.3|31557.9|31466.9|31537.3|31446.3|34
1654006760000|2022-05-31 14:19:20|31532.1|31441.1|31546.6|31455.6|31546.6|31455.6|31531.4|31440.4|39
1654006770000|2022-05-31 14:19:30|31545.4|31454.4|31549.3|31458.3|31551.2|31460.2|31545.4|31454.4|35
1654006780000|2022-05-31 14:19:40|31549|31458|31559.6|31468.6|31559.6|31468.6|31547.6|31456.6|35
1654006790000|2022-05-31 14:19:50|31558.2|31467.2|31558.4|31467.4|31560.2|31469.2|31553.8|31462.8|33
1654006800000|2022-05-31 14:20:00|31558.7|31467.7|31588.6|31497.6|31588.6|31497.6|31558.3|31467.3|32
1654006810000|2022-05-31 14:20:10|31587.9|31496.9|31582.2|31491.2|31591.3|31500.3|31578.5|31487.5|34
1654006820000|2022-05-31 14:20:20|31582.8|31491.8|31601.2|31510.2|31603.1|31512.1|31582.8|31491.8|31
1654006830000|2022-05-31 14:20:30|31592.6|31501.6|31595.5|31504.5|31609.6|31518.6|31590.4|31499.4|33
1654006840000|2022-05-31 14:20:40|31600.3|31509.3|31596.1|31505.1|31605.5|31514.5|31595|31504|28
1654006850000|2022-05-31 14:20:50|31596|31505|31588.6|31497.6|31599.6|31508.6|31587.6|31496.6|27
1654006860000|2022-05-31 14:21:00|31588.2|31497.2|31610.4|31519.4|31610.4|31519.4|31587.5|31496.5|31
1654006870000|2022-05-31 14:21:10|31608.7|31517.7|31612|31521|31615.9|31524.9|31606.6|31515.6|26
1654006880000|2022-05-31 14:21:20|31611.1|31520.1|31610.7|31519.7|31615.7|31524.7|31609.5|31518.5|29
1654006890000|2022-05-31 14:21:30|31609.8|31518.8|31613|31522|31613|31522|31603.1|31512.1|28
1654006900000|2022-05-31 14:21:40|31611.4|31520.4|31612|31521|31620.1|31529.1|31611.4|31520.4|21
1654006910000|2022-05-31 14:21:50|31614.7|31523.7|31627.4|31536.4|31627.4|31536.4|31610.4|31519.4|26
1654006920000|2022-05-31 14:22:00|31631.4|31540.4|31629|31538|31650.7|31559.7|31629|31538|36
1654006930000|2022-05-31 14:22:10|31628.2|31537.2|31609.5|31518.5|31628.2|31537.2|31607.5|31516.5|38
1654006940000|2022-05-31 14:22:20|31606.5|31515.5|31607.1|31516.1|31615.1|31524.1|31601.6|31510.6|36
1654006950000|2022-05-31 14:22:30|31607.5|31516.5|31608.6|31517.6|31609.8|31518.8|31601.9|31510.9|29
1654006960000|2022-05-31 14:22:40|31612.1|31521.1|31606.3|31515.3|31612.5|31521.5|31599.6|31508.6|30
1654006970000|2022-05-31 14:22:50|31605.8|31514.8|31608.7|31517.7|31612.8|31521.8|31604.8|31513.8|29
1654006980000|2022-05-31 14:23:00|31612.7|31521.7|31601.3|31510.3|31613.7|31522.7|31601.3|31510.3|34
1654006990000|2022-05-31 14:23:10|31600.2|31509.2|31598.1|31507.1|31602.5|31511.5|31596.2|31505.2|32
1654007000000|2022-05-31 14:23:20|31600.1|31509.1|31600.1|31509.1|31601.7|31510.7|31584.1|31493.1|37
1654007010000|2022-05-31 14:23:30|31596.6|31505.6|31586.3|31495.3|31602.6|31511.6|31582.5|31491.5|40
1654007020000|2022-05-31 14:23:40|31586.4|31495.4|31578.7|31487.7|31588.9|31497.9|31573.9|31482.9|35
1654007030000|2022-05-31 14:23:50|31578|31487|31588.2|31497.2|31596.5|31505.5|31577.4|31486.4|29
1654007040000|2022-05-31 14:24:00|31582.8|31491.8|31575.5|31484.5|31582.8|31491.8|31571.3|31480.3|34
1654007050000|2022-05-31 14:24:10|31575.3|31484.3|31569.3|31478.3|31577.4|31486.4|31568.7|31477.7|33
1654007060000|2022-05-31 14:24:20|31565.7|31474.7|31562|31471|31568.2|31477.2|31560.7|31469.7|28
1654007070000|2022-05-31 14:24:30|31560.9|31469.9|31555.6|31464.6|31564.3|31473.3|31555.5|31464.5|30
1654007080000|2022-05-31 14:24:40|31555.2|31464.2|31555.9|31464.9|31565|31474|31555.1|31464.1|32
1654007090000|2022-05-31 14:24:50|31554.7|31463.7|31547.9|31456.9|31561.9|31470.9|31547.1|31456.1|33
1654007100000|2022-05-31 14:25:00|31550.1|31459.1|31551.5|31460.5|31557.8|31466.8|31549.2|31458.2|31
1654007110000|2022-05-31 14:25:10|31551.1|31460.1|31555.5|31464.5|31556.9|31465.9|31544.1|31453.1|36
1654007120000|2022-05-31 14:25:20|31554.3|31463.3|31548.1|31457.1|31554.3|31463.3|31544.7|31453.7|36
1654007130000|2022-05-31 14:25:30|31549.6|31458.6|31545.9|31454.9|31553.8|31462.8|31545.5|31454.5|28
1654007140000|2022-05-31 14:25:40|31545|31454|31545.4|31454.4|31547.1|31456.1|31544.9|31453.9|24
1654007150000|2022-05-31 14:25:50|31545.3|31454.3|31543.1|31452.1|31546.9|31455.9|31542.2|31451.2|25
1654007160000|2022-05-31 14:26:00|31543.2|31452.2|31551|31460|31551.2|31460.2|31542.7|31451.7|26
1654007170000|2022-05-31 14:26:10|31550.2|31459.2|31535.7|31444.7|31550.2|31459.2|31535.7|31444.7|31
1654007180000|2022-05-31 14:26:20|31535|31444|31529.4|31438.4|31535.9|31444.9|31527.6|31436.6|35
1654007190000|2022-05-31 14:26:30|31530.1|31439.1|31526.8|31435.8|31530.1|31439.1|31524.1|31433.1|32
1654007200000|2022-05-31 14:26:40|31526.9|31435.9|31527.5|31436.5|31531.9|31440.9|31526.6|31435.6|35
1654007210000|2022-05-31 14:26:50|31527|31436|31527.8|31436.8|31529.1|31438.1|31521.2|31430.2|29
1654007220000|2022-05-31 14:27:00|31528.8|31437.8|31531.8|31440.8|31535.1|31444.1|31525.4|31434.4|34
1654007230000|2022-05-31 14:27:10|31531.4|31440.4|31534.6|31443.6|31534.8|31443.8|31529.3|31438.3|33
1654007240000|2022-05-31 14:27:20|31534.2|31443.2|31539|31448|31539|31448|31534.2|31443.2|28
1654007250000|2022-05-31 14:27:30|31539.3|31448.3|31531.1|31440.1|31539.3|31448.3|31530.1|31439.1|27
1654007260000|2022-05-31 14:27:40|31530.7|31439.7|31535.5|31444.5|31537.1|31446.1|31527.6|31436.6|34
1654007270000|2022-05-31 14:27:50|31542.4|31451.4|31548.9|31457.9|31548.9|31457.9|31540.3|31449.3|33
1654007280000|2022-05-31 14:28:00|31547.9|31456.9|31582.4|31491.4|31582.4|31491.4|31547.9|31456.9|33
1654007290000|2022-05-31 14:28:10|31577.9|31486.9|31579.8|31488.8|31590.7|31499.7|31577.2|31486.2|34
1654007300000|2022-05-31 14:28:20|31579.1|31488.1|31566|31475|31588.3|31497.3|31565.2|31474.2|35
1654007310000|2022-05-31 14:28:30|31565.6|31474.6|31566.4|31475.4|31574.8|31483.8|31564.4|31473.4|33
1654007320000|2022-05-31 14:28:40|31566.1|31475.1|31556.7|31465.7|31573.6|31482.6|31556.7|31465.7|35
1654007330000|2022-05-31 14:28:50|31559|31468|31544.6|31453.6|31559|31468|31543.4|31452.4|25
1654007340000|2022-05-31 14:29:00|31545|31454|31544.8|31453.8|31545.7|31454.7|31539|31448|33
1654007350000|2022-05-31 14:29:10|31545|31454|31543.5|31452.5|31545|31454|31538.6|31447.6|27
1654007360000|2022-05-31 14:29:20|31543.4|31452.4|31542.3|31451.3|31543.8|31452.8|31541.9|31450.9|24
1654007370000|2022-05-31 14:29:30|31543.1|31452.1|31540|31449|31543.9|31452.9|31538.8|31447.8|19
1654007380000|2022-05-31 14:29:40|31541.4|31450.4|31526.5|31435.5|31541.4|31450.4|31525.5|31434.5|25
1654007390000|2022-05-31 14:29:50|31522.3|31431.3|31528.8|31437.8|31528.8|31437.8|31522.3|31431.3|29
1654007400000|2022-05-31 14:30:00|31527.9|31436.9|31539.3|31448.3|31539.3|31448.3|31519.1|31428.1|32
1654007410000|2022-05-31 14:30:10|31538.9|31447.9|31559.3|31468.3|31561|31470|31538.4|31447.4|33
1654007420000|2022-05-31 14:30:20|31559.6|31468.6|31560.1|31469.1|31560.3|31469.3|31557.7|31466.7|34
1654007430000|2022-05-31 14:30:30|31560.7|31469.7|31560.8|31469.8|31560.8|31469.8|31559.4|31468.4|7
1654007440000|2022-05-31 14:30:40|31561.6|31470.6|31578.4|31487.4|31587.4|31496.4|31556.2|31465.2|26
1654007450000|2022-05-31 14:30:50|31578.6|31487.6|31582.3|31491.3|31584.1|31493.1|31573.9|31482.9|33
1654007460000|2022-05-31 14:31:00|31583.4|31492.4|31609.3|31518.3|31611.2|31520.2|31583.4|31492.4|39
1654007470000|2022-05-31 14:31:10|31614.5|31523.5|31632.8|31541.8|31633.7|31542.7|31611.2|31520.2|32
1654007480000|2022-05-31 14:31:20|31632.9|31541.9|31647.5|31556.5|31657.6|31566.6|31632.9|31541.9|30
1654007490000|2022-05-31 14:31:30|31647.6|31556.6|31651.9|31560.9|31655.1|31564.1|31645.9|31554.9|37
1654007500000|2022-05-31 14:31:40|31652.3|31561.3|31628.8|31537.8|31652.9|31561.9|31628.8|31537.8|40
1654007510000|2022-05-31 14:31:50|31626.9|31535.9|31629.7|31538.7|31631|31540|31621.6|31530.6|40
1654007520000|2022-05-31 14:32:00|31629.4|31538.4|31632.8|31541.8|31637.8|31546.8|31628.9|31537.9|35
1654007530000|2022-05-31 14:32:10|31634.5|31543.5|31650.7|31559.7|31659.2|31568.2|31634|31543|35
1654007540000|2022-05-31 14:32:20|31651.4|31560.4|31640.5|31549.5|31651.4|31560.4|31640.5|31549.5|36
1654007550000|2022-05-31 14:32:30|31640.7|31549.7|31626.6|31535.6|31643|31552|31626|31535|33
1654007560000|2022-05-31 14:32:40|31627|31536|31619.5|31528.5|31628|31537|31617.3|31526.3|34
1654007570000|2022-05-31 14:32:50|31618.7|31527.7|31621.2|31530.2|31625.2|31534.2|31618.5|31527.5|31
1654007580000|2022-05-31 14:33:00|31621.9|31530.9|31617|31526|31622.3|31531.3|31613.7|31522.7|35
1654007590000|2022-05-31 14:33:10|31615.7|31524.7|31616.6|31525.6|31618.8|31527.8|31612.6|31521.6|31
1654007600000|2022-05-31 14:33:20|31616.9|31525.9|31624.5|31533.5|31627.2|31536.2|31616.9|31525.9|28
1654007610000|2022-05-31 14:33:30|31624|31533|31615|31524|31624.3|31533.3|31613.3|31522.3|31
1654007620000|2022-05-31 14:33:40|31615.5|31524.5|31610.6|31519.6|31615.5|31524.5|31606.6|31515.6|26
1654007630000|2022-05-31 14:33:50|31611|31520|31610.4|31519.4|31616|31525|31607.7|31516.7|20
1654007640000|2022-05-31 14:34:00|31607.7|31516.7|31612.5|31521.5|31619.8|31528.8|31607.7|31516.7|33
1654007650000|2022-05-31 14:34:10|31612.7|31521.7|31606.4|31515.4|31612.7|31521.7|31605.6|31514.6|25
1654007660000|2022-05-31 14:34:20|31606.5|31515.5|31613.9|31522.9|31618.1|31527.1|31606.5|31515.5|28
1654007670000|2022-05-31 14:34:30|31613.4|31522.4|31619.1|31528.1|31619.1|31528.1|31613.1|31522.1|32
1654007680000|2022-05-31 14:34:40|31619|31528|31615.7|31524.7|31619|31528|31614.2|31523.2|32
1654007690000|2022-05-31 14:34:50|31615.3|31524.3|31606.2|31515.2|31616.6|31525.6|31606.2|31515.2|28
1654007700000|2022-05-31 14:35:00|31603.9|31512.9|31612|31521|31613.7|31522.7|31598.7|31507.7|29
1654007710000|2022-05-31 14:35:10|31617.2|31526.2|31595.1|31504.1|31617.2|31526.2|31592.8|31501.8|38
1654007720000|2022-05-31 14:35:20|31592.1|31501.1|31607.4|31516.4|31615.7|31524.7|31591.2|31500.2|38
1654007730000|2022-05-31 14:35:30|31608.3|31517.3|31618.3|31527.3|31618.9|31527.9|31607.7|31516.7|35
1654007740000|2022-05-31 14:35:40|31618|31527|31617.8|31526.8|31620.9|31529.9|31617.8|31526.8|27
1654007750000|2022-05-31 14:35:50|31612.6|31521.6|31609.8|31518.8|31613.8|31522.8|31609.3|31518.3|35
1654007760000|2022-05-31 14:36:00|31610.2|31519.2|31614.1|31523.1|31618.2|31527.2|31610.2|31519.2|34
1654007770000|2022-05-31 14:36:10|31618.5|31527.5|31609|31518|31628.9|31537.9|31609|31518|28
1654007780000|2022-05-31 14:36:20|31609.2|31518.2|31600.9|31509.9|31609.4|31518.4|31600.8|31509.8|27
1654007790000|2022-05-31 14:36:30|31602.4|31511.4|31602.4|31511.4|31608|31517|31601|31510|22
1654007800000|2022-05-31 14:36:40|31602.7|31511.7|31597.6|31506.6|31611.3|31520.3|31597.4|31506.4|29
1654007810000|2022-05-31 14:36:50|31597.8|31506.8|31596.4|31505.4|31599.4|31508.4|31596.2|31505.2|24
1654007820000|2022-05-31 14:37:00|31596.2|31505.2|31599.8|31508.8|31609.6|31518.6|31596.2|31505.2|34
1654007830000|2022-05-31 14:37:10|31599.5|31508.5|31596.2|31505.2|31599.5|31508.5|31595.4|31504.4|16
1654007840000|2022-05-31 14:37:20|31596.4|31505.4|31592.1|31501.1|31596.4|31505.4|31592.1|31501.1|22
1654007850000|2022-05-31 14:37:30|31593.6|31502.6|31590.1|31499.1|31593.6|31502.6|31589.4|31498.4|24
1654007860000|2022-05-31 14:37:40|31590|31499|31580.9|31489.9|31590|31499|31574.4|31483.4|27
1654007870000|2022-05-31 14:37:50|31581.2|31490.2|31578.7|31487.7|31582.7|31491.7|31578|31487|28
1654007880000|2022-05-31 14:38:00|31578.8|31487.8|31585.9|31494.9|31587.1|31496.1|31576.2|31485.2|26
1654007890000|2022-05-31 14:38:10|31586.5|31495.5|31596.1|31505.1|31596.8|31505.8|31586.5|31495.5|36
1654007900000|2022-05-31 14:38:20|31596.4|31505.4|31595.3|31504.3|31598|31507|31593.2|31502.2|32
1654007910000|2022-05-31 14:38:30|31594.9|31503.9|31597.6|31506.6|31607.9|31516.9|31592.8|31501.8|30
1654007920000|2022-05-31 14:38:40|31604.4|31513.4|31602.5|31511.5|31610.7|31519.7|31597.6|31506.6|33
1654007930000|2022-05-31 14:38:50|31601.6|31510.6|31602.8|31511.8|31607.1|31516.1|31599.3|31508.3|35
1654007940000|2022-05-31 14:39:00|31603.1|31512.1|31613.9|31522.9|31614.1|31523.1|31603.1|31512.1|34
1654007950000|2022-05-31 14:39:10|31614.5|31523.5|31616.3|31525.3|31618.6|31527.6|31612.9|31521.9|30
1654007960000|2022-05-31 14:39:20|31618.1|31527.1|31612|31521|31621|31530|31612|31521|32
1654007970000|2022-05-31 14:39:30|31611.4|31520.4|31607.6|31516.6|31611.4|31520.4|31605.8|31514.8|33
1654007980000|2022-05-31 14:39:40|31607.1|31516.1|31603.1|31512.1|31607.6|31516.6|31602.5|31511.5|34
1654007990000|2022-05-31 14:39:50|31603.7|31512.7|31617.7|31526.7|31621.8|31530.8|31603.6|31512.6|30
1654008000000|2022-05-31 14:40:00|31618.1|31527.1|31636.7|31545.7|31636.9|31545.9|31612.9|31521.9|36
1654008010000|2022-05-31 14:40:10|31635.6|31544.6|31633.9|31542.9|31642.2|31551.2|31631.6|31540.6|30
1654008020000|2022-05-31 14:40:20|31634.3|31543.3|31646.4|31555.4|31646.4|31555.4|31632.2|31541.2|37
1654008030000|2022-05-31 14:40:30|31651.9|31560.9|31653.3|31562.3|31656.5|31565.5|31636.4|31545.4|37
1654008040000|2022-05-31 14:40:40|31653.7|31562.7|31650|31559|31657.3|31566.3|31637.6|31546.6|33
1654008050000|2022-05-31 14:40:50|31649.9|31558.9|31664.7|31573.7|31672.1|31581.1|31647.3|31556.3|33
1654008060000|2022-05-31 14:41:00|31665.2|31574.2|31695.5|31604.5|31699.1|31608.1|31665.2|31574.2|33
1654008070000|2022-05-31 14:41:10|31696.3|31605.3|31690.4|31599.4|31702.8|31611.8|31690.4|31599.4|37
1654008080000|2022-05-31 14:41:20|31687.9|31596.9|31662.7|31571.7|31687.9|31596.9|31662.7|31571.7|32
1654008090000|2022-05-31 14:41:30|31665.2|31574.2|31660.6|31569.6|31669|31578|31660.3|31569.3|37
1654008100000|2022-05-31 14:41:40|31660.5|31569.5|31662.6|31571.6|31663.2|31572.2|31660.5|31569.5|23
1654008110000|2022-05-31 14:41:50|31662.4|31571.4|31661.9|31570.9|31662.4|31571.4|31657.3|31566.3|33
1654008120000|2022-05-31 14:42:00|31661.5|31570.5|31643.7|31552.7|31661.6|31570.6|31641|31550|36
1654008130000|2022-05-31 14:42:10|31643.8|31552.8|31644.8|31553.8|31645.5|31554.5|31639.2|31548.2|30
1654008140000|2022-05-31 14:42:20|31644.9|31553.9|31642.7|31551.7|31645.4|31554.4|31642.5|31551.5|26
1654008150000|2022-05-31 14:42:30|31642.8|31551.8|31634.1|31543.1|31643.9|31552.9|31634.1|31543.1|27
1654008160000|2022-05-31 14:42:40|31634|31543|31639.8|31548.8|31639.8|31548.8|31629.5|31538.5|26
1654008170000|2022-05-31 14:42:50|31643.2|31552.2|31651.3|31560.3|31653.5|31562.5|31642.1|31551.1|30
1654008180000|2022-05-31 14:43:00|31653.1|31562.1|31669.8|31578.8|31669.8|31578.8|31647.4|31556.4|39
1654008190000|2022-05-31 14:43:10|31669.9|31578.9|31661.1|31570.1|31681.3|31590.3|31661.1|31570.1|34
1654008200000|2022-05-31 14:43:20|31659.9|31568.9|31660.9|31569.9|31661|31570|31657|31566|31
1654008210000|2022-05-31 14:43:30|31662.5|31571.5|31674.3|31583.3|31674.3|31583.3|31662.5|31571.5|30
1654008220000|2022-05-31 14:43:40|31674|31583|31657|31566|31676.1|31585.1|31657|31566|36
1654008230000|2022-05-31 14:43:50|31657.6|31566.6|31656.7|31565.7|31659.8|31568.8|31653.5|31562.5|33
1654008240000|2022-05-31 14:44:00|31658.1|31567.1|31672.8|31581.8|31675.7|31584.7|31655.4|31564.4|38
1654008250000|2022-05-31 14:44:10|31672.5|31581.5|31671.2|31580.2|31675.5|31584.5|31662.7|31571.7|38
1654008260000|2022-05-31 14:44:20|31671.8|31580.8|31673.5|31582.5|31675|31584|31671.2|31580.2|29
1654008270000|2022-05-31 14:44:30|31674|31583|31666.5|31575.5|31674|31583|31662.7|31571.7|30
1654008280000|2022-05-31 14:44:40|31666.3|31575.3|31680.1|31589.1|31680.7|31589.7|31664.5|31573.5|36
1654008290000|2022-05-31 14:44:50|31680.9|31589.9|31683.9|31592.9|31687.5|31596.5|31677|31586|34
1654008300000|2022-05-31 14:45:00|31683.8|31592.8|31657|31566|31683.8|31592.8|31656.9|31565.9|36
1654008310000|2022-05-31 14:45:10|31657.5|31566.5|31661.5|31570.5|31662.4|31571.4|31656.1|31565.1|34
1654008320000|2022-05-31 14:45:20|31661.3|31570.3|31658.2|31567.2|31665.3|31574.3|31658.2|31567.2|33
1654008330000|2022-05-31 14:45:30|31658.5|31567.5|31658.5|31567.5|31660.7|31569.7|31656.6|31565.6|34
1654008340000|2022-05-31 14:45:40|31658|31567|31670.1|31579.1|31670.3|31579.3|31657.6|31566.6|38
1654008350000|2022-05-31 14:45:50|31671.1|31580.1|31687.1|31596.1|31689.3|31598.3|31671.1|31580.1|32
1654008360000|2022-05-31 14:46:00|31690.4|31599.4|31689.1|31598.1|31693.6|31602.6|31686.6|31595.6|36
1654008370000|2022-05-31 14:46:10|31690.6|31599.6|31705.6|31614.6|31706.5|31615.5|31690.5|31599.5|37
1654008380000|2022-05-31 14:46:20|31706.6|31615.6|31718.5|31627.5|31718.5|31627.5|31704.3|31613.3|35
1654008390000|2022-05-31 14:46:30|31719.1|31628.1|31733.1|31642.1|31734.4|31643.4|31719.1|31628.1|37
1654008400000|2022-05-31 14:46:40|31733.2|31642.2|31747.2|31656.2|31747.2|31656.2|31731.6|31640.6|32
1654008410000|2022-05-31 14:46:50|31747.4|31656.4|31745.3|31654.3|31759.3|31668.3|31743.4|31652.4|34
1654008420000|2022-05-31 14:47:00|31743.9|31652.9|31724.2|31633.2|31746.6|31655.6|31724.2|31633.2|36
1654008430000|2022-05-31 14:47:10|31723.5|31632.5|31737.3|31646.3|31739.9|31648.9|31717.4|31626.4|36
1654008440000|2022-05-31 14:47:20|31737.9|31646.9|31727.8|31636.8|31740.4|31649.4|31726.9|31635.9|35
1654008450000|2022-05-31 14:47:30|31727.3|31636.3|31721.9|31630.9|31729|31638|31720.8|31629.8|26
1654008460000|2022-05-31 14:47:40|31722.1|31631.1|31717.5|31626.5|31724.4|31633.4|31717.3|31626.3|28
1654008470000|2022-05-31 14:47:50|31717.3|31626.3|31719.7|31628.7|31722.2|31631.2|31715.9|31624.9|35
1654008480000|2022-05-31 14:48:00|31719|31628|31714|31623|31720.7|31629.7|31710.6|31619.6|30
1654008490000|2022-05-31 14:48:10|31714.7|31623.7|31724.5|31633.5|31726.6|31635.6|31709.4|31618.4|35
1654008500000|2022-05-31 14:48:20|31722.6|31631.6|31720.8|31629.8|31726.4|31635.4|31720.3|31629.3|34
1654008510000|2022-05-31 14:48:30|31721.1|31630.1|31713.7|31622.7|31721.7|31630.7|31713.4|31622.4|25
1654008520000|2022-05-31 14:48:40|31714|31623|31714|31623|31714.4|31623.4|31713.4|31622.4|22
1654008530000|2022-05-31 14:48:50|31714.1|31623.1|31714.5|31623.5|31714.5|31623.5|31713.9|31622.9|16
1654008540000|2022-05-31 14:49:00|31715|31624|31715.4|31624.4|31715.8|31624.8|31711.4|31620.4|27
1654008550000|2022-05-31 14:49:10|31714.1|31623.1|31699.9|31608.9|31714.4|31623.4|31699.6|31608.6|30
1654008560000|2022-05-31 14:49:20|31698.9|31607.9|31705.3|31614.3|31711.5|31620.5|31697.3|31606.3|33
1654008570000|2022-05-31 14:49:30|31705.1|31614.1|31692|31601|31705.7|31614.7|31691.7|31600.7|26
1654008580000|2022-05-31 14:49:40|31691|31600|31688.4|31597.4|31692.4|31601.4|31687.1|31596.1|20
1654008590000|2022-05-31 14:49:50|31685.9|31594.9|31685.6|31594.6|31686.5|31595.5|31677.1|31586.1|36
1654008600000|2022-05-31 14:50:00|31685.8|31594.8|31681.9|31590.9|31685.8|31594.8|31679.1|31588.1|35
1654008610000|2022-05-31 14:50:10|31682.9|31591.9|31686.2|31595.2|31686.2|31595.2|31682.2|31591.2|33
1654008620000|2022-05-31 14:50:20|31688.3|31597.3|31689.1|31598.1|31705.4|31614.4|31688.3|31597.3|38
1654008630000|2022-05-31 14:50:30|31687.4|31596.4|31691.5|31600.5|31692.7|31601.7|31686.6|31595.6|34
1654008640000|2022-05-31 14:50:40|31691.6|31600.6|31696.3|31605.3|31697.1|31606.1|31689.8|31598.8|34
1654008650000|2022-05-31 14:50:50|31695.9|31604.9|31686.9|31595.9|31697.4|31606.4|31685.3|31594.3|34
1654008660000|2022-05-31 14:51:00|31688.7|31597.7|31694.7|31603.7|31694.7|31603.7|31683.3|31592.3|36
1654008670000|2022-05-31 14:51:10|31693.2|31602.2|31695|31604|31695.2|31604.2|31686.4|31595.4|35
1654008680000|2022-05-31 14:51:20|31693.8|31602.8|31706.7|31615.7|31706.7|31615.7|31693|31602|32
1654008690000|2022-05-31 14:51:30|31707.9|31616.9|31700.5|31609.5|31713.5|31622.5|31699.6|31608.6|36
1654008700000|2022-05-31 14:51:40|31701.5|31610.5|31705.2|31614.2|31708.8|31617.8|31700.8|31609.8|31
1654008710000|2022-05-31 14:51:50|31705.1|31614.1|31697.8|31606.8|31705.3|31614.3|31697.8|31606.8|28
1654008720000|2022-05-31 14:52:00|31697.4|31606.4|31692.3|31601.3|31698.9|31607.9|31692.3|31601.3|25
1654008730000|2022-05-31 14:52:10|31690.4|31599.4|31688.1|31597.1|31690.4|31599.4|31687.3|31596.3|27
1654008740000|2022-05-31 14:52:20|31688.4|31597.4|31689|31598|31689.9|31598.9|31687.9|31596.9|19
1654008750000|2022-05-31 14:52:30|31688.7|31597.7|31689.9|31598.9|31692|31601|31688.7|31597.7|27
1654008760000|2022-05-31 14:52:40|31690.1|31599.1|31687.6|31596.6|31690.7|31599.7|31687.2|31596.2|26
1654008770000|2022-05-31 14:52:50|31687.3|31596.3|31685.7|31594.7|31687.4|31596.4|31683.7|31592.7|22
1654008780000|2022-05-31 14:53:00|31685.5|31594.5|31689.2|31598.2|31699.2|31608.2|31685.5|31594.5|34
1654008790000|2022-05-31 14:53:10|31694.8|31603.8|31700.3|31609.3|31703.3|31612.3|31694.6|31603.6|34
1654008800000|2022-05-31 14:53:20|31701.1|31610.1|31705.8|31614.8|31705.8|31614.8|31700.1|31609.1|28
1654008810000|2022-05-31 14:53:30|31707|31616|31701.5|31610.5|31707|31616|31700|31609|36
1654008820000|2022-05-31 14:53:40|31701.3|31610.3|31693.8|31602.8|31704.1|31613.1|31693.8|31602.8|30
1654008830000|2022-05-31 14:53:50|31690.7|31599.7|31690.9|31599.9|31694.6|31603.6|31687.1|31596.1|28
1654008840000|2022-05-31 14:54:00|31691.2|31600.2|31699.7|31608.7|31699.7|31608.7|31689.9|31598.9|31
1654008850000|2022-05-31 14:54:10|31698.7|31607.7|31700.5|31609.5|31701.5|31610.5|31698.7|31607.7|29
1654008860000|2022-05-31 14:54:20|31701.3|31610.3|31704.2|31613.2|31705.6|31614.6|31700|31609|20
1654008870000|2022-05-31 14:54:30|31705.1|31614.1|31704.5|31613.5|31711.3|31620.3|31704.1|31613.1|26
1654008880000|2022-05-31 14:54:40|31703.8|31612.8|31696.6|31605.6|31705.8|31614.8|31694.7|31603.7|33
1654008890000|2022-05-31 14:54:50|31696.5|31605.5|31696.9|31605.9|31699.2|31608.2|31695.8|31604.8|31
1654008900000|2022-05-31 14:55:00|31697.3|31606.3|31697.9|31606.9|31700.1|31609.1|31695.7|31604.7|28
1654008910000|2022-05-31 14:55:10|31698.1|31607.1|31695.8|31604.8|31699|31608|31694.6|31603.6|28
1654008920000|2022-05-31 14:55:20|31695.9|31604.9|31696.8|31605.8|31698.1|31607.1|31694.1|31603.1|29
1654008930000|2022-05-31 14:55:30|31696.7|31605.7|31705.2|31614.2|31705.2|31614.2|31696.1|31605.1|32
1654008940000|2022-05-31 14:55:40|31701.7|31610.7|31703.4|31612.4|31712|31621|31701.7|31610.7|35
1654008950000|2022-05-31 14:55:50|31702.3|31611.3|31696.8|31605.8|31702.6|31611.6|31696.7|31605.7|29
1654008960000|2022-05-31 14:56:00|31696.5|31605.5|31689.5|31598.5|31696.5|31605.5|31687.4|31596.4|33
1654008970000|2022-05-31 14:56:10|31689.3|31598.3|31688.7|31597.7|31689.8|31598.8|31687.9|31596.9|34
1654008980000|2022-05-31 14:56:20|31688.9|31597.9|31696|31605|31698.9|31607.9|31687.9|31596.9|29
1654008990000|2022-05-31 14:56:30|31695|31604|31690|31599|31696.5|31605.5|31683.1|31592.1|35
1654009000000|2022-05-31 14:56:40|31689.9|31598.9|31686.8|31595.8|31690.3|31599.3|31684|31593|30
1654009010000|2022-05-31 14:56:50|31686.1|31595.1|31685.2|31594.2|31690.6|31599.6|31685.2|31594.2|30
1654009020000|2022-05-31 14:57:00|31685.4|31594.4|31691.9|31600.9|31692.4|31601.4|31681.4|31590.4|30
1654009030000|2022-05-31 14:57:10|31690.9|31599.9|31692.4|31601.4|31698.1|31607.1|31690.1|31599.1|27
1654009040000|2022-05-31 14:57:20|31690.6|31599.6|31690.9|31599.9|31696.6|31605.6|31690.6|31599.6|30
1654009050000|2022-05-31 14:57:30|31690.6|31599.6|31691.3|31600.3|31691.3|31600.3|31684.9|31593.9|32
1654009060000|2022-05-31 14:57:40|31690|31599|31680.5|31589.5|31690.3|31599.3|31679.4|31588.4|28
1654009070000|2022-05-31 14:57:50|31680.4|31589.4|31678.1|31587.1|31680.4|31589.4|31674.5|31583.5|22
1654009080000|2022-05-31 14:58:00|31677.4|31586.4|31671.4|31580.4|31678.4|31587.4|31671.4|31580.4|29
1654009090000|2022-05-31 14:58:10|31672.4|31581.4|31680|31589|31680|31589|31671.1|31580.1|28
1654009100000|2022-05-31 14:58:20|31679|31588|31691.2|31600.2|31697.4|31606.4|31679|31588|29
1654009110000|2022-05-31 14:58:30|31691.7|31600.7|31692.8|31601.8|31699.2|31608.2|31691.7|31600.7|33
1654009120000|2022-05-31 14:58:40|31693.2|31602.2|31699.3|31608.3|31699.3|31608.3|31693.2|31602.2|33
1654009130000|2022-05-31 14:58:50|31699.5|31608.5|31709.6|31618.6|31709.6|31618.6|31698.7|31607.7|32
1654009140000|2022-05-31 14:59:00|31710.9|31619.9|31712.5|31621.5|31713.6|31622.6|31706.8|31615.8|33
1654009150000|2022-05-31 14:59:10|31712.9|31621.9|31717.4|31626.4|31718|31627|31712.9|31621.9|28
1654009160000|2022-05-31 14:59:20|31717.1|31626.1|31711.8|31620.8|31717.1|31626.1|31710.6|31619.6|34
1654009170000|2022-05-31 14:59:30|31711.6|31620.6|31716.6|31625.6|31719.6|31628.6|31711.6|31620.6|34
1654009180000|2022-05-31 14:59:40|31717.3|31626.3|31718|31627|31719|31628|31715.7|31624.7|31
1654009190000|2022-05-31 14:59:50|31717.2|31626.2|31710.1|31619.1|31722.5|31631.5|31709.8|31618.8|34
1654009200000|2022-05-31 15:00:00|31710.9|31619.9|31704.4|31613.4|31713.1|31622.1|31704|31613|34
1654009210000|2022-05-31 15:00:10|31704.2|31613.2|31719.7|31628.7|31722.6|31631.6|31703.7|31612.7|35
1654009220000|2022-05-31 15:00:20|31719.6|31628.6|31734.6|31643.6|31738.4|31647.4|31718.6|31627.6|33
1654009230000|2022-05-31 15:00:30|31732.7|31641.7|31734.2|31643.2|31738|31647|31732.7|31641.7|32
1654009240000|2022-05-31 15:00:40|31734.4|31643.4|31732.9|31641.9|31740.5|31649.5|31731.7|31640.7|34
1654009250000|2022-05-31 15:00:50|31730.9|31639.9|31728.7|31637.7|31730.9|31639.9|31726.1|31635.1|31
1654009260000|2022-05-31 15:01:00|31728.4|31637.4|31728.6|31637.6|31730.4|31639.4|31727.5|31636.5|29
1654009270000|2022-05-31 15:01:10|31728.9|31637.9|31743.1|31652.1|31743.1|31652.1|31725.6|31634.6|24
1654009280000|2022-05-31 15:01:20|31746.6|31655.6|31744.9|31653.9|31747.4|31656.4|31743.8|31652.8|25
1654009290000|2022-05-31 15:01:30|31744.7|31653.7|31739|31648|31744.7|31653.7|31737.4|31646.4|30
1654009300000|2022-05-31 15:01:40|31740.4|31649.4|31737.9|31646.9|31740.4|31649.4|31734.2|31643.2|29
1654009310000|2022-05-31 15:01:50|31735.5|31644.5|31734|31643|31737.5|31646.5|31734|31643|28
1654009320000|2022-05-31 15:02:00|31734.3|31643.3|31734|31643|31736.4|31645.4|31733.6|31642.6|21
1654009330000|2022-05-31 15:02:10|31733.3|31642.3|31734.4|31643.4|31736.2|31645.2|31727.8|31636.8|28
1654009340000|2022-05-31 15:02:20|31732.7|31641.7|31729.4|31638.4|31734.1|31643.1|31725.3|31634.3|29
1654009350000|2022-05-31 15:02:30|31729.6|31638.6|31733|31642|31737.5|31646.5|31729.6|31638.6|30
1654009360000|2022-05-31 15:02:40|31733.1|31642.1|31741.1|31650.1|31742|31651|31732.5|31641.5|31
1654009370000|2022-05-31 15:02:50|31739.9|31648.9|31723.5|31632.5|31739.9|31648.9|31722.9|31631.9|28
1654009380000|2022-05-31 15:03:00|31723.6|31632.6|31725.7|31634.7|31732.4|31641.4|31722.3|31631.3|38
1654009390000|2022-05-31 15:03:10|31724.6|31633.6|31720.5|31629.5|31735.5|31644.5|31720.5|31629.5|34
1654009400000|2022-05-31 15:03:20|31718.8|31627.8|31714.2|31623.2|31719.1|31628.1|31712.6|31621.6|34
1654009410000|2022-05-31 15:03:30|31712.8|31621.8|31711|31620|31715.8|31624.8|31710|31619|30
1654009420000|2022-05-31 15:03:40|31711.3|31620.3|31712.6|31621.6|31714.1|31623.1|31710.9|31619.9|25
1654009430000|2022-05-31 15:03:50|31712.1|31621.1|31717.9|31626.9|31719.5|31628.5|31711.8|31620.8|31
1654009440000|2022-05-31 15:04:00|31721.1|31630.1|31714|31623|31722|31631|31714|31623|33
1654009450000|2022-05-31 15:04:10|31715.4|31624.4|31720.9|31629.9|31721.5|31630.5|31715.4|31624.4|33
1654009460000|2022-05-31 15:04:20|31720.7|31629.7|31726.5|31635.5|31726.5|31635.5|31717.7|31626.7|32
1654009470000|2022-05-31 15:04:30|31727|31636|31730.4|31639.4|31733.4|31642.4|31724.5|31633.5|36
1654009480000|2022-05-31 15:04:40|31730|31639|31733.7|31642.7|31734.3|31643.3|31728.1|31637.1|27
1654009490000|2022-05-31 15:04:50|31731.8|31640.8|31732.2|31641.2|31737.2|31646.2|31730|31639|20
1654009500000|2022-05-31 15:05:00|31732.3|31641.3|31732.6|31641.6|31734.2|31643.2|31730.6|31639.6|28
1654009510000|2022-05-31 15:05:10|31733.7|31642.7|31747.7|31656.7|31748.6|31657.6|31730.5|31639.5|27
1654009520000|2022-05-31 15:05:20|31744.7|31653.7|31725.5|31634.5|31744.8|31653.8|31725.5|31634.5|30
1654009530000|2022-05-31 15:05:30|31724.7|31633.7|31724.8|31633.8|31726.9|31635.9|31722.2|31631.2|33
1654009540000|2022-05-31 15:05:40|31724.3|31633.3|31719.8|31628.8|31724.3|31633.3|31719.6|31628.6|29
1654009550000|2022-05-31 15:05:50|31719.6|31628.6|31706.4|31615.4|31721.7|31630.7|31706.4|31615.4|34
1654009560000|2022-05-31 15:06:00|31705.7|31614.7|31687.4|31596.4|31708.3|31617.3|31681.8|31590.8|31
1654009570000|2022-05-31 15:06:10|31687.3|31596.3|31684.8|31593.8|31688.4|31597.4|31684.8|31593.8|28
1654009580000|2022-05-31 15:06:20|31683.8|31592.8|31675.8|31584.8|31683.8|31592.8|31675.7|31584.7|36
1654009590000|2022-05-31 15:06:30|31674.9|31583.9|31672.3|31581.3|31675|31584|31671.7|31580.7|24
1654009600000|2022-05-31 15:06:40|31670|31579|31671.5|31580.5|31675.6|31584.6|31665.4|31574.4|38
1654009610000|2022-05-31 15:06:50|31671.9|31580.9|31670.9|31579.9|31671.9|31580.9|31669.9|31578.9|25
1654009620000|2022-05-31 15:07:00|31671.2|31580.2|31670|31579|31673.7|31582.7|31664.9|31573.9|27
1654009630000|2022-05-31 15:07:10|31665.7|31574.7|31651.1|31560.1|31666.2|31575.2|31650.5|31559.5|24
1654009640000|2022-05-31 15:07:20|31651.5|31560.5|31629.5|31538.5|31651.5|31560.5|31628.4|31537.4|38
1654009650000|2022-05-31 15:07:30|31629.7|31538.7|31654.3|31563.3|31654.6|31563.6|31629.7|31538.7|32
1654009660000|2022-05-31 15:07:40|31652|31561|31652.5|31561.5|31655.5|31564.5|31641.3|31550.3|40
1654009670000|2022-05-31 15:07:50|31652.9|31561.9|31642.3|31551.3|31653.5|31562.5|31637.4|31546.4|33
1654009680000|2022-05-31 15:08:00|31642.4|31551.4|31638.6|31547.6|31642.4|31551.4|31636.8|31545.8|34
1654009690000|2022-05-31 15:08:10|31637.5|31546.5|31634.7|31543.7|31637.7|31546.7|31626.6|31535.6|34
1654009700000|2022-05-31 15:08:20|31635.2|31544.2|31628.3|31537.3|31636.4|31545.4|31626.5|31535.5|35
1654009710000|2022-05-31 15:08:30|31628.4|31537.4|31620.7|31529.7|31628.4|31537.4|31614.9|31523.9|25
1654009720000|2022-05-31 15:08:40|31622.3|31531.3|31608|31517|31622.3|31531.3|31604.7|31513.7|32
1654009730000|2022-05-31 15:08:50|31608.1|31517.1|31608.7|31517.7|31616.5|31525.5|31607.1|31516.1|37
1654009740000|2022-05-31 15:09:00|31608|31517|31601.3|31510.3|31609.2|31518.2|31595.1|31504.1|38
1654009750000|2022-05-31 15:09:10|31602.6|31511.6|31622.8|31531.8|31622.8|31531.8|31601.3|31510.3|38
1654009760000|2022-05-31 15:09:20|31621.4|31530.4|31630.7|31539.7|31637.2|31546.2|31619.4|31528.4|35
1654009770000|2022-05-31 15:09:30|31631.4|31540.4|31638.1|31547.1|31638.5|31547.5|31631.4|31540.4|29
1654009780000|2022-05-31 15:09:40|31638.4|31547.4|31635.6|31544.6|31638.4|31547.4|31622.4|31531.4|38
1654009790000|2022-05-31 15:09:50|31632|31541|31630.1|31539.1|31636.4|31545.4|31628.3|31537.3|40
1654009800000|2022-05-31 15:10:00|31630.3|31539.3|31638.7|31547.7|31639.9|31548.9|31630.3|31539.3|38
1654009810000|2022-05-31 15:10:10|31637.9|31546.9|31644.3|31553.3|31646.7|31555.7|31636.1|31545.1|34
1654009820000|2022-05-31 15:10:20|31645.4|31554.4|31646.2|31555.2|31654.9|31563.9|31643.9|31552.9|33
1654009830000|2022-05-31 15:10:30|31645.7|31554.7|31649.3|31558.3|31654.2|31563.2|31644.4|31553.4|31
1654009840000|2022-05-31 15:10:40|31648.5|31557.5|31650.4|31559.4|31651.7|31560.7|31648.3|31557.3|22
1654009850000|2022-05-31 15:10:50|31649.9|31558.9|31644.7|31553.7|31649.9|31558.9|31643|31552|31
1654009860000|2022-05-31 15:11:00|31644.3|31553.3|31644.6|31553.6|31645.9|31554.9|31643.7|31552.7|31
1654009870000|2022-05-31 15:11:10|31644.9|31553.9|31648.5|31557.5|31651|31560|31644.9|31553.9|34
1654009880000|2022-05-31 15:11:20|31647.4|31556.4|31655.7|31564.7|31655.7|31564.7|31647.4|31556.4|36
1654009890000|2022-05-31 15:11:30|31655.1|31564.1|31655.5|31564.5|31660.5|31569.5|31654|31563|30
1654009900000|2022-05-31 15:11:40|31654.6|31563.6|31670.3|31579.3|31670.3|31579.3|31652.9|31561.9|32
1654009910000|2022-05-31 15:11:50|31665|31574|31660.4|31569.4|31670.7|31579.7|31660|31569|27
1654009920000|2022-05-31 15:12:00|31661.3|31570.3|31665.8|31574.8|31666.1|31575.1|31654.3|31563.3|33
1654009930000|2022-05-31 15:12:10|31666.3|31575.3|31661.2|31570.2|31667.8|31576.8|31661.2|31570.2|27
1654009940000|2022-05-31 15:12:20|31660.5|31569.5|31650.5|31559.5|31663.1|31572.1|31648.1|31557.1|33
1654009950000|2022-05-31 15:12:30|31648.2|31557.2|31660.5|31569.5|31660.5|31569.5|31644.6|31553.6|36
1654009960000|2022-05-31 15:12:40|31660.3|31569.3|31659.5|31568.5|31660.4|31569.4|31655.8|31564.8|39
1654009970000|2022-05-31 15:12:50|31659.7|31568.7|31669.4|31578.4|31669.4|31578.4|31659.7|31568.7|31
1654009980000|2022-05-31 15:13:00|31669.7|31578.7|31664.8|31573.8|31671.3|31580.3|31664.5|31573.5|32
1654009990000|2022-05-31 15:13:10|31666.4|31575.4|31671.1|31580.1|31673.7|31582.7|31666.3|31575.3|28
1654010000000|2022-05-31 15:13:20|31671.9|31580.9|31666.1|31575.1|31672.1|31581.1|31665.3|31574.3|23
1654010010000|2022-05-31 15:13:30|31665.9|31574.9|31665.4|31574.4|31667.6|31576.6|31665.4|31574.4|21
1654010020000|2022-05-31 15:13:40|31665.9|31574.9|31666.1|31575.1|31670.5|31579.5|31665.7|31574.7|31
1654010030000|2022-05-31 15:13:50|31666.3|31575.3|31664.4|31573.4|31666.6|31575.6|31664.1|31573.1|18
1654010040000|2022-05-31 15:14:00|31664.3|31573.3|31660.4|31569.4|31665.1|31574.1|31660.4|31569.4|17
1654010050000|2022-05-31 15:14:10|31661.4|31570.4|31653.5|31562.5|31661.4|31570.4|31647|31556|25
1654010060000|2022-05-31 15:14:20|31652.6|31561.6|31635.8|31544.8|31654.9|31563.9|31633.2|31542.2|31
1654010070000|2022-05-31 15:14:30|31636.8|31545.8|31636.7|31545.7|31638.8|31547.8|31634.9|31543.9|22
1654010080000|2022-05-31 15:14:40|31637|31546|31629.4|31538.4|31637|31546|31628.6|31537.6|28
1654010090000|2022-05-31 15:14:50|31629.9|31538.9|31635.8|31544.8|31636.2|31545.2|31629.8|31538.8|23
1654010100000|2022-05-31 15:15:00|31635.5|31544.5|31631.3|31540.3|31635.5|31544.5|31618|31527|37
1654010110000|2022-05-31 15:15:10|31631.7|31540.7|31628.9|31537.9|31633|31542|31626.9|31535.9|30
1654010120000|2022-05-31 15:15:20|31630.1|31539.1|31647.4|31556.4|31647.9|31556.9|31629.5|31538.5|34
1654010130000|2022-05-31 15:15:30|31646.6|31555.6|31652.4|31561.4|31654.5|31563.5|31644.5|31553.5|33
1654010140000|2022-05-31 15:15:40|31654.3|31563.3|31652.2|31561.2|31657|31566|31652.2|31561.2|25
1654010150000|2022-05-31 15:15:50|31652.7|31561.7|31648.2|31557.2|31653.9|31562.9|31647.6|31556.6|35
1654010160000|2022-05-31 15:16:00|31646.9|31555.9|31647.3|31556.3|31648.1|31557.1|31643.5|31552.5|35
1654010170000|2022-05-31 15:16:10|31647.7|31556.7|31654.4|31563.4|31654.4|31563.4|31645.5|31554.5|29
1654010180000|2022-05-31 15:16:20|31654.7|31563.7|31649|31558|31657.3|31566.3|31648.9|31557.9|24
1654010190000|2022-05-31 15:16:30|31649.1|31558.1|31649.4|31558.4|31650.2|31559.2|31647.4|31556.4|27
1654010200000|2022-05-31 15:16:40|31649.6|31558.6|31656|31565|31659.2|31568.2|31649.6|31558.6|30
1654010210000|2022-05-31 15:16:50|31655.5|31564.5|31654.4|31563.4|31656.6|31565.6|31653.7|31562.7|33
1654010220000|2022-05-31 15:17:00|31655.8|31564.8|31654.7|31563.7|31657.7|31566.7|31654.1|31563.1|31
1654010230000|2022-05-31 15:17:10|31655.1|31564.1|31652.4|31561.4|31655.1|31564.1|31649|31558|20
1654010240000|2022-05-31 15:17:20|31652.6|31561.6|31657.4|31566.4|31658|31567|31652.6|31561.6|30
1654010250000|2022-05-31 15:17:30|31658.9|31567.9|31659|31568|31661|31570|31658.7|31567.7|20
1654010260000|2022-05-31 15:17:40|31659.2|31568.2|31655.1|31564.1|31659.2|31568.2|31651.4|31560.4|27
1654010270000|2022-05-31 15:17:50|31655|31564|31654.2|31563.2|31655.9|31564.9|31652.3|31561.3|23
1654010280000|2022-05-31 15:18:00|31654.5|31563.5|31656|31565|31661|31570|31653|31562|22
1654010290000|2022-05-31 15:18:10|31654.9|31563.9|31657.3|31566.3|31657.3|31566.3|31654.9|31563.9|20
1654010300000|2022-05-31 15:18:20|31657|31566|31660.6|31569.6|31664.2|31573.2|31657|31566|21
1654010310000|2022-05-31 15:18:30|31661.1|31570.1|31659.8|31568.8|31661.2|31570.2|31659.2|31568.2|25
1654010320000|2022-05-31 15:18:40|31656|31565|31656.7|31565.7|31660.2|31569.2|31654.9|31563.9|30
1654010330000|2022-05-31 15:18:50|31656.5|31565.5|31664.9|31573.9|31664.9|31573.9|31655.2|31564.2|25
1654010340000|2022-05-31 15:19:00|31665|31574|31673.1|31582.1|31673.1|31582.1|31665|31574|14
1654010350000|2022-05-31 15:19:10|31673.2|31582.2|31674.2|31583.2|31675.1|31584.1|31673.2|31582.2|6
1654010360000|2022-05-31 15:19:20|31674.3|31583.3|31674.1|31583.1|31674.3|31583.3|31674.1|31583.1|7
1654010370000|2022-05-31 15:19:30|31673.3|31582.3|31674|31583|31674.3|31583.3|31672|31581|13
1654010380000|2022-05-31 15:19:40|31672.7|31581.7|31665.1|31574.1|31672.7|31581.7|31663.4|31572.4|24
1654010390000|2022-05-31 15:19:50|31665.7|31574.7|31654.3|31563.3|31667.7|31576.7|31654.3|31563.3|25
1654010400000|2022-05-31 15:20:00|31653.5|31562.5|31645.2|31554.2|31653.5|31562.5|31641.3|31550.3|27
1654010410000|2022-05-31 15:20:10|31644.9|31553.9|31646.4|31555.4|31651.9|31560.9|31643.3|31552.3|29
1654010420000|2022-05-31 15:20:20|31645.1|31554.1|31647.8|31556.8|31650|31559|31645|31554|31
1654010430000|2022-05-31 15:20:30|31647.2|31556.2|31655.9|31564.9|31656.6|31565.6|31646.1|31555.1|24
1654010440000|2022-05-31 15:20:40|31656.7|31565.7|31653.3|31562.3|31659|31568|31653.3|31562.3|28
1654010450000|2022-05-31 15:20:50|31653.5|31562.5|31648.8|31557.8|31654|31563|31648.3|31557.3|28
1654010460000|2022-05-31 15:21:00|31648.4|31557.4|31652.3|31561.3|31658.8|31567.8|31646.3|31555.3|25
1654010470000|2022-05-31 15:21:10|31652.9|31561.9|31657.2|31566.2|31657.8|31566.8|31651.8|31560.8|28
1654010480000|2022-05-31 15:21:20|31656.4|31565.4|31660.8|31569.8|31661|31570|31653.7|31562.7|30
1654010490000|2022-05-31 15:21:30|31659.6|31568.6|31653.8|31562.8|31660.5|31569.5|31650.5|31559.5|30
1654010500000|2022-05-31 15:21:40|31653.7|31562.7|31656.2|31565.2|31659.9|31568.9|31653.7|31562.7|26
1654010510000|2022-05-31 15:21:50|31656.3|31565.3|31657.7|31566.7|31659.4|31568.4|31654.1|31563.1|28
1654010520000|2022-05-31 15:22:00|31658|31567|31656.6|31565.6|31660|31569|31653.9|31562.9|27
1654010530000|2022-05-31 15:22:10|31657.3|31566.3|31656.3|31565.3|31661.6|31570.6|31653.6|31562.6|25
1654010540000|2022-05-31 15:22:20|31654.5|31563.5|31665.4|31574.4|31668.5|31577.5|31654.5|31563.5|29
1654010550000|2022-05-31 15:22:30|31669.7|31578.7|31669.1|31578.1|31673.8|31582.8|31662.6|31571.6|32
1654010560000|2022-05-31 15:22:40|31669.5|31578.5|31678.9|31587.9|31682.2|31591.2|31666.6|31575.6|35
1654010570000|2022-05-31 15:22:50|31681.1|31590.1|31681|31590|31685.3|31594.3|31675.4|31584.4|24
1654010580000|2022-05-31 15:23:00|31680.7|31589.7|31680|31589|31685.8|31594.8|31677.6|31586.6|27
1654010590000|2022-05-31 15:23:10|31680.1|31589.1|31693.3|31602.3|31693.3|31602.3|31679.3|31588.3|21
1654010600000|2022-05-31 15:23:20|31693.2|31602.2|31691.7|31600.7|31698.9|31607.9|31689.2|31598.2|19
1654010610000|2022-05-31 15:23:30|31693.7|31602.7|31689.8|31598.8|31695.8|31604.8|31687.9|31596.9|29
1654010620000|2022-05-31 15:23:40|31690.8|31599.8|31682.1|31591.1|31690.8|31599.8|31680.8|31589.8|27
1654010630000|2022-05-31 15:23:50|31682|31591|31677.9|31586.9|31682|31591|31676.6|31585.6|24
1654010640000|2022-05-31 15:24:00|31677.4|31586.4|31675.9|31584.9|31677.5|31586.5|31675.1|31584.1|21
1654010650000|2022-05-31 15:24:10|31675.5|31584.5|31660.2|31569.2|31675.6|31584.6|31660.2|31569.2|26
1654010660000|2022-05-31 15:24:20|31661.2|31570.2|31649.3|31558.3|31661.4|31570.4|31649.3|31558.3|28
1654010670000|2022-05-31 15:24:30|31648.4|31557.4|31643.7|31552.7|31648.6|31557.6|31643|31552|11
1654010680000|2022-05-31 15:24:40|31643|31552|31641.4|31550.4|31643.9|31552.9|31641.4|31550.4|16
1654010690000|2022-05-31 15:24:50|31641.9|31550.9|31626.3|31535.3|31642.5|31551.5|31621.8|31530.8|31
1654010700000|2022-05-31 15:25:00|31626.1|31535.1|31622.6|31531.6|31628|31537|31610.9|31519.9|28
1654010710000|2022-05-31 15:25:10|31613.3|31522.3|31609.3|31518.3|31614.8|31523.8|31592.8|31501.8|38
1654010720000|2022-05-31 15:25:20|31609.7|31518.7|31612.5|31521.5|31617.3|31526.3|31606.4|31515.4|38
1654010730000|2022-05-31 15:25:30|31613|31522|31620.5|31529.5|31620.8|31529.8|31610.4|31519.4|27
1654010740000|2022-05-31 15:25:40|31620.3|31529.3|31627.3|31536.3|31628.7|31537.7|31620.3|31529.3|29
1654010750000|2022-05-31 15:25:50|31629.2|31538.2|31636.1|31545.1|31639.9|31548.9|31627.7|31536.7|20
1654010760000|2022-05-31 15:26:00|31638.2|31547.2|31640.3|31549.3|31647.2|31556.2|31628.6|31537.6|24
1654010770000|2022-05-31 15:26:10|31641.2|31550.2|31647.5|31556.5|31647.5|31556.5|31640.7|31549.7|30
1654010780000|2022-05-31 15:26:20|31639.6|31548.6|31669.3|31578.3|31677.4|31586.4|31639.6|31548.6|30
1654010790000|2022-05-31 15:26:30|31673|31582|31672.1|31581.1|31677.1|31586.1|31668.7|31577.7|32
1654010800000|2022-05-31 15:26:40|31671.6|31580.6|31687.7|31596.7|31688.9|31597.9|31671.6|31580.6|32
1654010810000|2022-05-31 15:26:50|31687.8|31596.8|31687.4|31596.4|31690|31599|31682.3|31591.3|29
1654010820000|2022-05-31 15:27:00|31686.6|31595.6|31689.3|31598.3|31689.9|31598.9|31684.4|31593.4|34
1654010830000|2022-05-31 15:27:10|31690.1|31599.1|31689.3|31598.3|31690.1|31599.1|31686.4|31595.4|32
1654010840000|2022-05-31 15:27:20|31689.8|31598.8|31695.8|31604.8|31696.6|31605.6|31688.4|31597.4|35
1654010850000|2022-05-31 15:27:30|31696.6|31605.6|31692.2|31601.2|31699.5|31608.5|31691.2|31600.2|37
1654010860000|2022-05-31 15:27:40|31691.6|31600.6|31699.5|31608.5|31699.9|31608.9|31691|31600|33
1654010870000|2022-05-31 15:27:50|31701.2|31610.2|31717.3|31626.3|31717.3|31626.3|31700.6|31609.6|27
1654010880000|2022-05-31 15:28:00|31716.4|31625.4|31718|31627|31719.3|31628.3|31712.7|31621.7|33
1654010890000|2022-05-31 15:28:10|31718.7|31627.7|31721.1|31630.1|31721.1|31630.1|31718.4|31627.4|28
1654010900000|2022-05-31 15:28:20|31720.1|31629.1|31722.8|31631.8|31723.8|31632.8|31718.9|31627.9|30
1654010910000|2022-05-31 15:28:30|31722.5|31631.5|31724.1|31633.1|31725.2|31634.2|31721|31630|31
1654010920000|2022-05-31 15:28:40|31723.3|31632.3|31725.2|31634.2|31725.3|31634.3|31722.6|31631.6|25
1654010930000|2022-05-31 15:28:50|31724.7|31633.7|31718.9|31627.9|31724.7|31633.7|31718.9|31627.9|25
1654010940000|2022-05-31 15:29:00|31720.9|31629.9|31712.9|31621.9|31720.9|31629.9|31707.5|31616.5|33
1654010950000|2022-05-31 15:29:10|31712.6|31621.6|31723.9|31632.9|31724.1|31633.1|31712.3|31621.3|30
1654010960000|2022-05-31 15:29:20|31721.2|31630.2|31717.1|31626.1|31729.3|31638.3|31717.1|31626.1|30
1654010970000|2022-05-31 15:29:30|31718.1|31627.1|31713.9|31622.9|31725|31634|31713.9|31622.9|35
1654010980000|2022-05-31 15:29:40|31715.7|31624.7|31718.7|31627.7|31718.7|31627.7|31712.9|31621.9|25
1654010990000|2022-05-31 15:29:50|31719|31628|31691.9|31600.9|31720.1|31629.1|31690.7|31599.7|34
1654011000000|2022-05-31 15:30:00|31689.9|31598.9|31683.7|31592.7|31690.5|31599.5|31673.9|31582.9|38
1654011010000|2022-05-31 15:30:10|31686.2|31595.2|31665.2|31574.2|31687.3|31596.3|31662.6|31571.6|38
1654011020000|2022-05-31 15:30:20|31663.8|31572.8|31655.3|31564.3|31666.2|31575.2|31652.2|31561.2|36
1654011030000|2022-05-31 15:30:30|31658.8|31567.8|31647.4|31556.4|31661.8|31570.8|31646.5|31555.5|40
1654011040000|2022-05-31 15:30:40|31648.4|31557.4|31634.6|31543.6|31650.6|31559.6|31630|31539|30
1654011050000|2022-05-31 15:30:50|31636|31545|31633.1|31542.1|31638.6|31547.6|31632.4|31541.4|29
1654011060000|2022-05-31 15:31:00|31633.3|31542.3|31626.2|31535.2|31633.9|31542.9|31625.4|31534.4|35
1654011070000|2022-05-31 15:31:10|31626.4|31535.4|31633|31542|31635|31544|31623.7|31532.7|32
1654011080000|2022-05-31 15:31:20|31636.2|31545.2|31646.7|31555.7|31649.7|31558.7|31633|31542|37
1654011090000|2022-05-31 15:31:30|31646.5|31555.5|31650.3|31559.3|31650.8|31559.8|31644|31553|31
1654011100000|2022-05-31 15:31:40|31650.1|31559.1|31646.5|31555.5|31650.2|31559.2|31645|31554|34
1654011110000|2022-05-31 15:31:50|31648.3|31557.3|31645.1|31554.1|31648.7|31557.7|31644.8|31553.8|34
1654011120000|2022-05-31 15:32:00|31645.8|31554.8|31644.7|31553.7|31647.1|31556.1|31642.6|31551.6|31
1654011130000|2022-05-31 15:32:10|31644.8|31553.8|31656.1|31565.1|31661.3|31570.3|31644.6|31553.6|38
1654011140000|2022-05-31 15:32:20|31656.6|31565.6|31635.4|31544.4|31660.7|31569.7|31633.6|31542.6|36
1654011150000|2022-05-31 15:32:30|31632.4|31541.4|31629.4|31538.4|31632.4|31541.4|31627.6|31536.6|26
1654011160000|2022-05-31 15:32:40|31630.2|31539.2|31646.9|31555.9|31648.6|31557.6|31630.2|31539.2|29
1654011170000|2022-05-31 15:32:50|31645.8|31554.8|31642.6|31551.6|31645.9|31554.9|31639.3|31548.3|33
1654011180000|2022-05-31 15:33:00|31642.7|31551.7|31646.8|31555.8|31646.9|31555.9|31641.3|31550.3|29
1654011190000|2022-05-31 15:33:10|31646.6|31555.6|31646.4|31555.4|31651.3|31560.3|31645.1|31554.1|27
1654011200000|2022-05-31 15:33:20|31646.6|31555.6|31643.4|31552.4|31646.8|31555.8|31640.9|31549.9|27
1654011210000|2022-05-31 15:33:30|31643|31552|31645.4|31554.4|31645.8|31554.8|31642.5|31551.5|32
1654011220000|2022-05-31 15:33:40|31645.1|31554.1|31631|31540|31645.9|31554.9|31631|31540|30
1654011230000|2022-05-31 15:33:50|31631.3|31540.3|31640.1|31549.1|31643.2|31552.2|31631.3|31540.3|35
1654011240000|2022-05-31 15:34:00|31640.2|31549.2|31638.6|31547.6|31640.2|31549.2|31632.8|31541.8|26
1654011250000|2022-05-31 15:34:10|31639.3|31548.3|31644.1|31553.1|31645.1|31554.1|31637.8|31546.8|37
1654011260000|2022-05-31 15:34:20|31644.8|31553.8|31644.6|31553.6|31648.5|31557.5|31642.4|31551.4|27
1654011270000|2022-05-31 15:34:30|31646.3|31555.3|31651.8|31560.8|31654.8|31563.8|31641.2|31550.2|29
1654011280000|2022-05-31 15:34:40|31650.4|31559.4|31647.6|31556.6|31653.4|31562.4|31646.5|31555.5|33
1654011290000|2022-05-31 15:34:50|31647.9|31556.9|31647.3|31556.3|31648.2|31557.2|31645.9|31554.9|26
1654011300000|2022-05-31 15:35:00|31646.4|31555.4|31638.9|31547.9|31646.9|31555.9|31637.7|31546.7|33
1654011310000|2022-05-31 15:35:10|31640|31549|31639.5|31548.5|31643.1|31552.1|31635.9|31544.9|28
1654011320000|2022-05-31 15:35:20|31640.2|31549.2|31641.3|31550.3|31641.3|31550.3|31635.2|31544.2|31
1654011330000|2022-05-31 15:35:30|31640.3|31549.3|31641.6|31550.6|31642.3|31551.3|31633.7|31542.7|32
1654011340000|2022-05-31 15:35:40|31641.9|31550.9|31640|31549|31641.9|31550.9|31635|31544|31
1654011350000|2022-05-31 15:35:50|31639.7|31548.7|31635.9|31544.9|31639.7|31548.7|31633.4|31542.4|32
1654011360000|2022-05-31 15:36:00|31635.8|31544.8|31623.5|31532.5|31636.2|31545.2|31622.6|31531.6|26
1654011370000|2022-05-31 15:36:10|31627.9|31536.9|31630.2|31539.2|31631|31540|31624|31533|22
1654011380000|2022-05-31 15:36:20|31629.7|31538.7|31629.1|31538.1|31632.4|31541.4|31625.9|31534.9|31
1654011390000|2022-05-31 15:36:30|31629|31538|31641.4|31550.4|31643.9|31552.9|31625.6|31534.6|28
1654011400000|2022-05-31 15:36:40|31642.3|31551.3|31643.5|31552.5|31644.2|31553.2|31641.7|31550.7|33
1654011410000|2022-05-31 15:36:50|31643.6|31552.6|31643.3|31552.3|31643.9|31552.9|31642.9|31551.9|31
1654011420000|2022-05-31 15:37:00|31642.7|31551.7|31648.4|31557.4|31648.4|31557.4|31642.7|31551.7|29
1654011430000|2022-05-31 15:37:10|31648|31557|31654.3|31563.3|31661.4|31570.4|31648|31557|29
1654011440000|2022-05-31 15:37:20|31650.7|31559.7|31659|31568|31663.8|31572.8|31649.9|31558.9|29
1654011450000|2022-05-31 15:37:30|31662.9|31571.9|31661.1|31570.1|31666.9|31575.9|31655.1|31564.1|28
1654011460000|2022-05-31 15:37:40|31664|31573|31657.1|31566.1|31664|31573|31655.5|31564.5|34
1654011470000|2022-05-31 15:37:50|31657.4|31566.4|31659.4|31568.4|31659.4|31568.4|31656.9|31565.9|24
1654011480000|2022-05-31 15:38:00|31660.6|31569.6|31664.4|31573.4|31666.4|31575.4|31658.6|31567.6|35
1654011490000|2022-05-31 15:38:10|31661.6|31570.6|31660|31569|31665.8|31574.8|31658.7|31567.7|29
1654011500000|2022-05-31 15:38:20|31660.2|31569.2|31667|31576|31668|31577|31659.5|31568.5|29
1654011510000|2022-05-31 15:38:30|31666.9|31575.9|31675.7|31584.7|31675.9|31584.9|31666.9|31575.9|35
1654011520000|2022-05-31 15:38:40|31675.8|31584.8|31679|31588|31679|31588|31671.7|31580.7|32
1654011530000|2022-05-31 15:38:50|31678.7|31587.7|31678.3|31587.3|31679.9|31588.9|31677.6|31586.6|31
1654011540000|2022-05-31 15:39:00|31678.7|31587.7|31684|31593|31686.6|31595.6|31678.3|31587.3|32
1654011550000|2022-05-31 15:39:10|31677.6|31586.6|31693.8|31602.8|31695.6|31604.6|31677.6|31586.6|34
1654011560000|2022-05-31 15:39:20|31694.4|31603.4|31692.1|31601.1|31695.9|31604.9|31690.1|31599.1|28
1654011570000|2022-05-31 15:39:30|31693|31602|31688.6|31597.6|31702.2|31611.2|31688.6|31597.6|32
1654011580000|2022-05-31 15:39:40|31696.3|31605.3|31702.2|31611.2|31703.7|31612.7|31695.7|31604.7|25
1654011590000|2022-05-31 15:39:50|31702.3|31611.3|31714.2|31623.2|31715.6|31624.6|31699.9|31608.9|26
1654011600000|2022-05-31 15:40:00|31712.5|31621.5|31721.9|31630.9|31727.1|31636.1|31712.5|31621.5|34
1654011610000|2022-05-31 15:40:10|31723|31632|31734.6|31643.6|31734.6|31643.6|31720.4|31629.4|37
1654011620000|2022-05-31 15:40:20|31740.8|31649.8|31734.1|31643.1|31741.3|31650.3|31733.3|31642.3|35
1654011630000|2022-05-31 15:40:30|31735.4|31644.4|31736.4|31645.4|31738|31647|31732.8|31641.8|22
1654011640000|2022-05-31 15:40:40|31735.3|31644.3|31724.8|31633.8|31735.3|31644.3|31723.9|31632.9|30
1654011650000|2022-05-31 15:40:50|31726.2|31635.2|31722.3|31631.3|31726.2|31635.2|31722.3|31631.3|17
1654011660000|2022-05-31 15:41:00|31722.8|31631.8|31730.9|31639.9|31731.3|31640.3|31722.8|31631.8|33
1654011670000|2022-05-31 15:41:10|31729|31638|31726.7|31635.7|31729|31638|31725.3|31634.3|30
1654011680000|2022-05-31 15:41:20|31727.2|31636.2|31737.3|31646.3|31741.6|31650.6|31726.5|31635.5|32
1654011690000|2022-05-31 15:41:30|31737.5|31646.5|31751.5|31660.5|31752.6|31661.6|31731.1|31640.1|25
1654011700000|2022-05-31 15:41:40|31751.3|31660.3|31752.9|31661.9|31758.1|31667.1|31750.9|31659.9|18
1654011710000|2022-05-31 15:41:50|31752.3|31661.3|31780|31689|31780|31689|31749.5|31658.5|28
1654011720000|2022-05-31 15:42:00|31778.3|31687.3|31797.6|31706.6|31797.6|31706.6|31778.3|31687.3|33
1654011730000|2022-05-31 15:42:10|31801.1|31710.1|31787|31696|31801.1|31710.1|31787|31696|38
1654011740000|2022-05-31 15:42:20|31784.8|31693.8|31799|31708|31799.5|31708.5|31784.8|31693.8|36
1654011750000|2022-05-31 15:42:30|31801.3|31710.3|31801.7|31710.7|31804.6|31713.6|31799.7|31708.7|17
1654011760000|2022-05-31 15:42:40|31801.6|31710.6|31802.3|31711.3|31804|31713|31801.3|31710.3|30
1654011770000|2022-05-31 15:42:50|31803.1|31712.1|31801.7|31710.7|31805.3|31714.3|31799.9|31708.9|30
1654011780000|2022-05-31 15:43:00|31802.4|31711.4|31812.6|31721.6|31814.8|31723.8|31801.2|31710.2|38
1654011790000|2022-05-31 15:43:10|31814.2|31723.2|31802.2|31711.2|31814.7|31723.7|31793.5|31702.5|34
1654011800000|2022-05-31 15:43:20|31802.1|31711.1|31793.9|31702.9|31802.1|31711.1|31793.9|31702.9|29
1654011810000|2022-05-31 15:43:30|31794.5|31703.5|31808.4|31717.4|31810.9|31719.9|31794.3|31703.3|34
1654011820000|2022-05-31 15:43:40|31807.4|31716.4|31800.1|31709.1|31808.1|31717.1|31800.1|31709.1|34
1654011830000|2022-05-31 15:43:50|31800.7|31709.7|31798.6|31707.6|31800.7|31709.7|31796.1|31705.1|33
1654011840000|2022-05-31 15:44:00|31796.6|31705.6|31791.4|31700.4|31798.6|31707.6|31791.4|31700.4|33
1654011850000|2022-05-31 15:44:10|31791.9|31700.9|31806.6|31715.6|31806.6|31715.6|31788|31697|36
1654011860000|2022-05-31 15:44:20|31801.7|31710.7|31798.1|31707.1|31803.9|31712.9|31797.6|31706.6|33
1654011870000|2022-05-31 15:44:30|31798.5|31707.5|31800.8|31709.8|31803.5|31712.5|31797.3|31706.3|33
1654011880000|2022-05-31 15:44:40|31800.9|31709.9|31800.6|31709.6|31806.7|31715.7|31797.3|31706.3|21
1654011890000|2022-05-31 15:44:50|31801.8|31710.8|31807.3|31716.3|31810|31719|31801.8|31710.8|30
1654011900000|2022-05-31 15:45:00|31808.3|31717.3|31807.2|31716.2|31816.1|31725.1|31805.3|31714.3|26
1654011910000|2022-05-31 15:45:10|31807.9|31716.9|31818.3|31727.3|31818.3|31727.3|31805.6|31714.6|25
1654011920000|2022-05-31 15:45:20|31816.2|31725.2|31816.9|31725.9|31819.1|31728.1|31815.5|31724.5|19
1654011930000|2022-05-31 15:45:30|31817|31726|31819.7|31728.7|31821.2|31730.2|31816.2|31725.2|22
1654011940000|2022-05-31 15:45:40|31820.1|31729.1|31819.8|31728.8|31821.5|31730.5|31819.2|31728.2|21
1654011950000|2022-05-31 15:45:50|31819.9|31728.9|31824.5|31733.5|31826.9|31735.9|31819.5|31728.5|26
1654011960000|2022-05-31 15:46:00|31824.6|31733.6|31822.3|31731.3|31843|31752|31819.1|31728.1|34
1654011970000|2022-05-31 15:46:10|31821.9|31730.9|31839|31748|31841.4|31750.4|31821.6|31730.6|37
1654011980000|2022-05-31 15:46:20|31839.2|31748.2|31830.5|31739.5|31839.2|31748.2|31828.7|31737.7|32
1654011990000|2022-05-31 15:46:30|31829.5|31738.5|31830.5|31739.5|31835|31744|31826.1|31735.1|25
1654012000000|2022-05-31 15:46:40|31830.7|31739.7|31825.4|31734.4|31836|31745|31825.4|31734.4|28
1654012010000|2022-05-31 15:46:50|31826.9|31735.9|31834.4|31743.4|31835|31744|31824.9|31733.9|30
1654012020000|2022-05-31 15:47:00|31833|31742|31827.8|31736.8|31837.1|31746.1|31826.1|31735.1|33
1654012030000|2022-05-31 15:47:10|31828.1|31737.1|31828.9|31737.9|31831.3|31740.3|31828.1|31737.1|28
1654012040000|2022-05-31 15:47:20|31828.8|31737.8|31835.6|31744.6|31838.7|31747.7|31828.5|31737.5|27
1654012050000|2022-05-31 15:47:30|31836.7|31745.7|31836.3|31745.3|31839.2|31748.2|31835.6|31744.6|22
1654012060000|2022-05-31 15:47:40|31832|31741|31837.1|31746.1|31837.7|31746.7|31832|31741|23
1654012070000|2022-05-31 15:47:50|31839.6|31748.6|31839.7|31748.7|31840.8|31749.8|31837.7|31746.7|27
1654012080000|2022-05-31 15:48:00|31840.7|31749.7|31842.5|31751.5|31842.5|31751.5|31840.7|31749.7|18
1654012090000|2022-05-31 15:48:10|31841.6|31750.6|31835.6|31744.6|31842.5|31751.5|31833.8|31742.8|26
1654012100000|2022-05-31 15:48:20|31835.9|31744.9|31839.1|31748.1|31839.9|31748.9|31834.8|31743.8|19
1654012110000|2022-05-31 15:48:30|31839.4|31748.4|31851.9|31760.9|31853.7|31762.7|31839.4|31748.4|29
1654012120000|2022-05-31 15:48:40|31851.7|31760.7|31848.2|31757.2|31852.2|31761.2|31846.9|31755.9|21
1654012130000|2022-05-31 15:48:50|31848|31757|31861.7|31770.7|31866.2|31775.2|31847.7|31756.7|25
1654012140000|2022-05-31 15:49:00|31858.7|31767.7|31867.7|31776.7|31873|31782|31858.6|31767.6|33
1654012150000|2022-05-31 15:49:10|31871.3|31780.3|31871.5|31780.5|31879.6|31788.6|31864.5|31773.5|30
1654012160000|2022-05-31 15:49:20|31865.1|31774.1|31913.4|31822.4|31913.4|31822.4|31863.6|31772.6|37
1654012170000|2022-05-31 15:49:30|31922.5|31831.5|31917.7|31826.7|31922.5|31831.5|31883.9|31792.9|38
1654012180000|2022-05-31 15:49:40|31919.1|31828.1|31915.8|31824.8|31922.7|31831.7|31913.6|31822.6|36
1654012190000|2022-05-31 15:49:50|31915.5|31824.5|31913.2|31822.2|31917.7|31826.7|31912.3|31821.3|30
1654012200000|2022-05-31 15:50:00|31912.1|31821.1|31918.6|31827.6|31919|31828|31901.1|31810.1|36
1654012210000|2022-05-31 15:50:10|31919.3|31828.3|31922.7|31831.7|31924.3|31833.3|31919.1|31828.1|35
1654012220000|2022-05-31 15:50:20|31923|31832|31928.8|31837.8|31930|31839|31919.3|31828.3|33
1654012230000|2022-05-31 15:50:30|31929.1|31838.1|31935.2|31844.2|31935.2|31844.2|31927.2|31836.2|29
1654012240000|2022-05-31 15:50:40|31936.6|31845.6|32003.1|31912.1|32003.1|31912.1|31936.6|31845.6|35
1654012250000|2022-05-31 15:50:50|32003|31912|31978|31887|32016.1|31925.1|31975.5|31884.5|36
1654012260000|2022-05-31 15:51:00|31978.7|31887.7|31954.8|31863.8|31978.7|31887.7|31952.3|31861.3|31
1654012270000|2022-05-31 15:51:10|31954|31863|31981.2|31890.2|31981.2|31890.2|31950.9|31859.9|31
1654012280000|2022-05-31 15:51:20|31981.7|31890.7|31997.4|31906.4|32008.7|31917.7|31981.3|31890.3|30
1654012290000|2022-05-31 15:51:30|31993|31902|32004.3|31913.3|32004.3|31913.3|31979.7|31888.7|40
1654012300000|2022-05-31 15:51:40|31999.5|31908.5|32051.6|31960.6|32051.6|31960.6|31999.1|31908.1|37
1654012310000|2022-05-31 15:51:50|32050.8|31959.8|32073.4|31982.4|32073.4|31982.4|32044.7|31953.7|33
1654012320000|2022-05-31 15:52:00|32072.7|31981.7|32060.1|31969.1|32074.8|31983.8|32041.6|31950.6|39
1654012330000|2022-05-31 15:52:10|32060.7|31969.7|32044.4|31953.4|32071.7|31980.7|32043.3|31952.3|37
1654012340000|2022-05-31 15:52:20|32047.8|31956.8|32046.9|31955.9|32054.8|31963.8|32043.8|31952.8|38
1654012350000|2022-05-31 15:52:30|32046.3|31955.3|32072.7|31981.7|32072.7|31981.7|32046.3|31955.3|37
1654012360000|2022-05-31 15:52:40|32072.9|31981.9|32091.3|32000.3|32105.3|32014.3|32072.9|31981.9|38
1654012370000|2022-05-31 15:52:50|32092.1|32001.1|32072.8|31981.8|32092.1|32001.1|32072.8|31981.8|39
1654012380000|2022-05-31 15:53:00|32073.1|31982.1|32106|32015|32110.6|32019.6|32073.1|31982.1|35
1654012390000|2022-05-31 15:53:10|32113.7|32022.7|32153|32062|32166.9|32075.9|32112.5|32021.5|37
1654012400000|2022-05-31 15:53:20|32152.7|32061.7|32147.5|32056.5|32154.8|32063.8|32138.1|32047.1|37
1654012410000|2022-05-31 15:53:30|32148.5|32057.5|32157.9|32066.9|32165|32074|32148.5|32057.5|37
1654012420000|2022-05-31 15:53:40|32157.2|32066.2|32143.6|32052.6|32157.2|32066.2|32142.6|32051.6|39
1654012430000|2022-05-31 15:53:50|32144|32053|32149|32058|32154|32063|32140.5|32049.5|34
1654012440000|2022-05-31 15:54:00|32148.6|32057.6|32156.2|32065.2|32165|32074|32148.2|32057.2|38
1654012450000|2022-05-31 15:54:10|32156|32065|32155.1|32064.1|32161.2|32070.2|32153.8|32062.8|34
1654012460000|2022-05-31 15:54:20|32155.2|32064.2|32180.9|32089.9|32180.9|32089.9|32155.2|32064.2|33
1654012470000|2022-05-31 15:54:30|32179.9|32088.9|32179.4|32088.4|32190.5|32099.5|32179.4|32088.4|29
1654012480000|2022-05-31 15:54:40|32179.9|32088.9|32176.7|32085.7|32180.9|32089.9|32175.5|32084.5|33
1654012490000|2022-05-31 15:54:50|32176.6|32085.6|32178.4|32087.4|32185.4|32094.4|32175.7|32084.7|34
1654012500000|2022-05-31 15:55:00|32176.4|32085.4|32165.7|32074.7|32176.4|32085.4|32159.5|32068.5|36
1654012510000|2022-05-31 15:55:10|32164.5|32073.5|32168.9|32077.9|32173.3|32082.3|32157.8|32066.8|38
1654012520000|2022-05-31 15:55:20|32173.6|32082.6|32186.2|32095.2|32186.2|32095.2|32159.5|32068.5|31
1654012530000|2022-05-31 15:55:30|32186.6|32095.6|32179.8|32088.8|32195.8|32104.8|32177.5|32086.5|37
1654012540000|2022-05-31 15:55:40|32179.9|32088.9|32152.4|32061.4|32179.9|32088.9|32151.1|32060.1|36
1654012550000|2022-05-31 15:55:50|32151.7|32060.7|32149.5|32058.5|32157.7|32066.7|32147.7|32056.7|38
1654012560000|2022-05-31 15:56:00|32149.9|32058.9|32131.5|32040.5|32160|32069|32131.5|32040.5|39
1654012570000|2022-05-31 15:56:10|32131.3|32040.3|32145.9|32054.9|32148.1|32057.1|32124.1|32033.1|37
1654012580000|2022-05-31 15:56:20|32146.8|32055.8|32158.2|32067.2|32158.2|32067.2|32141.1|32050.1|38
1654012590000|2022-05-31 15:56:30|32155.2|32064.2|32152.5|32061.5|32159|32068|32151.2|32060.2|35
1654012600000|2022-05-31 15:56:40|32154.9|32063.9|32165.1|32074.1|32166.3|32075.3|32153.9|32062.9|30
1654012610000|2022-05-31 15:56:50|32165.3|32074.3|32180.6|32089.6|32191.4|32100.4|32165.3|32074.3|31
1654012620000|2022-05-31 15:57:00|32183.7|32092.7|32170.8|32079.8|32183.7|32092.7|32168.8|32077.8|37
1654012630000|2022-05-31 15:57:10|32169|32078|32158.1|32067.1|32169.2|32078.2|32157.6|32066.6|37
1654012640000|2022-05-31 15:57:20|32158.5|32067.5|32170.2|32079.2|32174.5|32083.5|32158|32067|33
1654012650000|2022-05-31 15:57:30|32168.1|32077.1|32174.6|32083.6|32176.2|32085.2|32168.1|32077.1|31
1654012660000|2022-05-31 15:57:40|32175.9|32084.9|32162.4|32071.4|32176.6|32085.6|32161.5|32070.5|35
1654012670000|2022-05-31 15:57:50|32162.5|32071.5|32167.8|32076.8|32171.9|32080.9|32162.5|32071.5|28
1654012680000|2022-05-31 15:58:00|32163.8|32072.8|32162.1|32071.1|32166.2|32075.2|32158.9|32067.9|29
1654012690000|2022-05-31 15:58:10|32159.3|32068.3|32141.7|32050.7|32162.1|32071.1|32141.2|32050.2|31
1654012700000|2022-05-31 15:58:20|32141.1|32050.1|32141|32050|32145|32054|32137.4|32046.4|35
1654012710000|2022-05-31 15:58:30|32140.4|32049.4|32150.9|32059.9|32151|32060|32133.4|32042.4|39
1654012720000|2022-05-31 15:58:40|32148.4|32057.4|32151.6|32060.6|32152.8|32061.8|32134.7|32043.7|39
1654012730000|2022-05-31 15:58:50|32153.8|32062.8|32149.6|32058.6|32153.8|32062.8|32141.6|32050.6|39
1654012740000|2022-05-31 15:59:00|32148.9|32057.9|32126.8|32035.8|32152|32061|32126.8|32035.8|37
1654012750000|2022-05-31 15:59:10|32124.7|32033.7|32110.6|32019.6|32126.1|32035.1|32105.6|32014.6|37
1654012760000|2022-05-31 15:59:20|32111|32020|32105.5|32014.5|32116.7|32025.7|32095.7|32004.7|34
1654012770000|2022-05-31 15:59:30|32105.4|32014.4|32075.7|31984.7|32106.1|32015.1|32075|31984|40
1654012780000|2022-05-31 15:59:40|32075.2|31984.2|32087|31996|32100.3|32009.3|32075.2|31984.2|35
1654012790000|2022-05-31 15:59:50|32083.1|31992.1|32087.2|31996.2|32097.7|32006.7|32081.9|31990.9|38
1654012800000|2022-05-31 16:00:00|32086.5|31995.5|32082.6|31991.6|32087.6|31996.6|32079.5|31988.5|37
1654012810000|2022-05-31 16:00:10|32082.2|31991.2|32082|31991|32094.7|32003.7|32079.2|31988.2|35
1654012820000|2022-05-31 16:00:20|32081.7|31990.7|32102.5|32011.5|32102.5|32011.5|32080.5|31989.5|37
1654012830000|2022-05-31 16:00:30|32104.3|32013.3|32111.3|32020.3|32120.4|32029.4|32104.3|32013.3|34
1654012840000|2022-05-31 16:00:40|32121.2|32030.2|32126.9|32035.9|32139.2|32048.2|32113.7|32022.7|33
1654012850000|2022-05-31 16:00:50|32127.4|32036.4|32116.1|32025.1|32131|32040|32115|32024|37
1654012860000|2022-05-31 16:01:00|32116|32025|32128.3|32037.3|32132.6|32041.6|32115|32024|37
1654012870000|2022-05-31 16:01:10|32128.6|32037.6|32142.5|32051.5|32155.1|32064.1|32126.1|32035.1|22
1654012880000|2022-05-31 16:01:20|32147.9|32056.9|32151.4|32060.4|32151.4|32060.4|32147.9|32056.9|24
1654012890000|2022-05-31 16:01:30|32149.6|32058.6|32148.7|32057.7|32150.2|32059.2|32146.7|32055.7|32
1654012900000|2022-05-31 16:01:40|32149.2|32058.2|32150.1|32059.1|32150.2|32059.2|32148.7|32057.7|19
1654012910000|2022-05-31 16:01:50|32148.8|32057.8|32161.9|32070.9|32169.7|32078.7|32148.8|32057.8|23
1654012920000|2022-05-31 16:02:00|32172.8|32081.8|32162|32071|32174.1|32083.1|32153.1|32062.1|37
1654012930000|2022-05-31 16:02:10|32160|32069|32170.1|32079.1|32170.1|32079.1|32160|32069|38
1654012940000|2022-05-31 16:02:20|32171.1|32080.1|32185.3|32094.3|32185.3|32094.3|32171.1|32080.1|37
1654012950000|2022-05-31 16:02:30|32185.6|32094.6|32212.1|32121.1|32212.1|32121.1|32184.9|32093.9|33
1654012960000|2022-05-31 16:02:40|32213.5|32122.5|32210.2|32119.2|32231.4|32140.4|32209.7|32118.7|35
1654012970000|2022-05-31 16:02:50|32211.2|32120.2|32190.9|32099.9|32213.4|32122.4|32188.8|32097.8|39
1654012980000|2022-05-31 16:03:00|32189.1|32098.1|32202.5|32111.5|32218.4|32127.4|32181.3|32090.3|35
1654012990000|2022-05-31 16:03:10|32204.7|32113.7|32224.1|32133.1|32227.9|32136.9|32204.3|32113.3|37
1654013000000|2022-05-31 16:03:20|32227.7|32136.7|32239.2|32148.2|32244.2|32153.2|32224.3|32133.3|39
1654013010000|2022-05-31 16:03:30|32238.5|32147.5|32241.5|32150.5|32257.5|32166.5|32238.5|32147.5|30
1654013020000|2022-05-31 16:03:40|32244|32153|32231.3|32140.3|32245.1|32154.1|32222.5|32131.5|39
1654013030000|2022-05-31 16:03:50|32231.5|32140.5|32242.8|32151.8|32249.7|32158.7|32231.5|32140.5|33
1654013040000|2022-05-31 16:04:00|32242.1|32151.1|32234.1|32143.1|32254.3|32163.3|32233.1|32142.1|36
1654013050000|2022-05-31 16:04:10|32233.8|32142.8|32220.4|32129.4|32234.2|32143.2|32215.1|32124.1|35
1654013060000|2022-05-31 16:04:20|32222.4|32131.4|32217|32126|32224|32133|32215.4|32124.4|34
1654013070000|2022-05-31 16:04:30|32217.2|32126.2|32213.7|32122.7|32220.2|32129.2|32213.5|32122.5|29
1654013080000|2022-05-31 16:04:40|32214.3|32123.3|32221.5|32130.5|32221.6|32130.6|32209.7|32118.7|35
1654013090000|2022-05-31 16:04:50|32225.1|32134.1|32217.7|32126.7|32225.8|32134.8|32217.7|32126.7|30
1654013100000|2022-05-31 16:05:00|32217.6|32126.6|32215.7|32124.7|32221.3|32130.3|32215.7|32124.7|29
1654013110000|2022-05-31 16:05:10|32215.9|32124.9|32196.4|32105.4|32217.6|32126.6|32196.3|32105.3|32
1654013120000|2022-05-31 16:05:20|32197.3|32106.3|32163.5|32072.5|32197.3|32106.3|32160.4|32069.4|35
1654013130000|2022-05-31 16:05:30|32161.9|32070.9|32162.7|32071.7|32163.5|32072.5|32153.5|32062.5|38
1654013140000|2022-05-31 16:05:40|32162.8|32071.8|32166.6|32075.6|32167.5|32076.5|32156.3|32065.3|33
1654013150000|2022-05-31 16:05:50|32167|32076|32157.2|32066.2|32168.9|32077.9|32154.7|32063.7|36
1654013160000|2022-05-31 16:06:00|32157.1|32066.1|32156.5|32065.5|32163|32072|32154.7|32063.7|37
1654013170000|2022-05-31 16:06:10|32155.8|32064.8|32153.9|32062.9|32157.3|32066.3|32144.3|32053.3|37
1654013180000|2022-05-31 16:06:20|32153.6|32062.6|32140.3|32049.3|32153.6|32062.6|32140|32049|33
1654013190000|2022-05-31 16:06:30|32141.4|32050.4|32142.7|32051.7|32144.5|32053.5|32139.1|32048.1|28
1654013200000|2022-05-31 16:06:40|32143.1|32052.1|32148.9|32057.9|32148.9|32057.9|32137.8|32046.8|29
1654013210000|2022-05-31 16:06:50|32149.4|32058.4|32175.6|32084.6|32177.8|32086.8|32149.4|32058.4|35
1654013220000|2022-05-31 16:07:00|32178.4|32087.4|32207.1|32116.1|32213|32122|32178.4|32087.4|38
1654013230000|2022-05-31 16:07:10|32207.4|32116.4|32219.2|32128.2|32220.6|32129.6|32206.6|32115.6|37
1654013240000|2022-05-31 16:07:20|32217.8|32126.8|32227.3|32136.3|32229.5|32138.5|32217.8|32126.8|38
1654013250000|2022-05-31 16:07:30|32226.5|32135.5|32224.2|32133.2|32228.6|32137.6|32222.9|32131.9|38
1654013260000|2022-05-31 16:07:40|32223.9|32132.9|32173.2|32082.2|32223.9|32132.9|32173.2|32082.2|35
1654013270000|2022-05-31 16:07:50|32174.5|32083.5|32149.9|32058.9|32174.5|32083.5|32148.4|32057.4|36
1654013280000|2022-05-31 16:08:00|32150.1|32059.1|32143.5|32052.5|32153.1|32062.1|32142.7|32051.7|38
1654013290000|2022-05-31 16:08:10|32143.4|32052.4|32138.4|32047.4|32145.6|32054.6|32138.4|32047.4|36
1654013300000|2022-05-31 16:08:20|32139.2|32048.2|32151.9|32060.9|32151.9|32060.9|32134.6|32043.6|34
1654013310000|2022-05-31 16:08:30|32151.3|32060.3|32137.2|32046.2|32158.6|32067.6|32137.2|32046.2|37
1654013320000|2022-05-31 16:08:40|32139.2|32048.2|32127.9|32036.9|32139.2|32048.2|32127.9|32036.9|30
1654013330000|2022-05-31 16:08:50|32130.4|32039.4|32135.6|32044.6|32135.6|32044.6|32117.5|32026.5|38
1654013340000|2022-05-31 16:09:00|32135.1|32044.1|32138.3|32047.3|32153.8|32062.8|32134.5|32043.5|38
1654013350000|2022-05-31 16:09:10|32138.1|32047.1|32165.5|32074.5|32168.7|32077.7|32137.5|32046.5|37
1654013360000|2022-05-31 16:09:20|32165|32074|32149|32058|32168.3|32077.3|32148.4|32057.4|30
1654013370000|2022-05-31 16:09:30|32148.9|32057.9|32164.5|32073.5|32165.8|32074.8|32148.9|32057.9|35
1654013380000|2022-05-31 16:09:40|32164.3|32073.3|32164.6|32073.6|32168.1|32077.1|32156.8|32065.8|36
1654013390000|2022-05-31 16:09:50|32165|32074|32151.8|32060.8|32165.5|32074.5|32151.6|32060.6|23
1654013400000|2022-05-31 16:10:00|32154.3|32063.3|32155.6|32064.6|32156.5|32065.5|32151.9|32060.9|24
1654013410000|2022-05-31 16:10:10|32155.5|32064.5|32150.7|32059.7|32155.5|32064.5|32147.1|32056.1|33
1654013420000|2022-05-31 16:10:20|32149.7|32058.7|32157.8|32066.8|32157.8|32066.8|32147.2|32056.2|30
1654013430000|2022-05-31 16:10:30|32158.1|32067.1|32166.7|32075.7|32167.2|32076.2|32158.1|32067.1|28
1654013440000|2022-05-31 16:10:40|32167|32076|32168.4|32077.4|32169.5|32078.5|32165.9|32074.9|27
1654013450000|2022-05-31 16:10:50|32168.1|32077.1|32166.6|32075.6|32169.5|32078.5|32166.3|32075.3|18
1654013460000|2022-05-31 16:11:00|32168.9|32077.9|32180.2|32089.2|32184.9|32093.9|32165.6|32074.6|29
1654013470000|2022-05-31 16:11:10|32174.3|32083.3|32183.3|32092.3|32184.5|32093.5|32174.3|32083.3|28
1654013480000|2022-05-31 16:11:20|32183.1|32092.1|32183.5|32092.5|32184.9|32093.9|32180.8|32089.8|24
1654013490000|2022-05-31 16:11:30|32181.7|32090.7|32164.3|32073.3|32181.7|32090.7|32161.3|32070.3|30
1654013500000|2022-05-31 16:11:40|32164|32073|32161.1|32070.1|32164.3|32073.3|32161.1|32070.1|20
1654013510000|2022-05-31 16:11:50|32162.4|32071.4|32183|32092|32183.7|32092.7|32161.1|32070.1|25
1654013520000|2022-05-31 16:12:00|32183.2|32092.2|32167.5|32076.5|32183.2|32092.2|32167.5|32076.5|32
1654013530000|2022-05-31 16:12:10|32168|32077|32155.8|32064.8|32168.4|32077.4|32155.8|32064.8|30
1654013540000|2022-05-31 16:12:20|32155.9|32064.9|32156.4|32065.4|32161.4|32070.4|32155.3|32064.3|24
1654013550000|2022-05-31 16:12:30|32156.2|32065.2|32171.7|32080.7|32174.8|32083.8|32156.2|32065.2|25
1654013560000|2022-05-31 16:12:40|32172.4|32081.4|32169.2|32078.2|32175.1|32084.1|32169.2|32078.2|17
1654013570000|2022-05-31 16:12:50|32168|32077|32134.8|32043.8|32168|32077|32133.4|32042.4|38
1654013580000|2022-05-31 16:13:00|32135.8|32044.8|32143.8|32052.8|32148.1|32057.1|32135.2|32044.2|39
1654013590000|2022-05-31 16:13:10|32143.1|32052.1|32099.1|32008.1|32143.1|32052.1|32099.1|32008.1|39
1654013600000|2022-05-31 16:13:20|32100.8|32009.8|32117.7|32026.7|32118.3|32027.3|32099.4|32008.4|35
1654013610000|2022-05-31 16:13:30|32118.1|32027.1|32094.3|32003.3|32118.1|32027.1|32094.3|32003.3|37
1654013620000|2022-05-31 16:13:40|32096.9|32005.9|32075.8|31984.8|32096.9|32005.9|32073.1|31982.1|34
1654013630000|2022-05-31 16:13:50|32075.1|31984.1|32084.9|31993.9|32093.6|32002.6|32072.4|31981.4|37
1654013640000|2022-05-31 16:14:00|32084.7|31993.7|32084.6|31993.6|32089.7|31998.7|32081.9|31990.9|35
1654013650000|2022-05-31 16:14:10|32085.2|31994.2|32069.4|31978.4|32088.7|31997.7|32069.4|31978.4|32
1654013660000|2022-05-31 16:14:20|32067|31976|32015.9|31924.9|32070.9|31979.9|32012.3|31921.3|33
1654013670000|2022-05-31 16:14:30|32016.2|31925.2|31944.4|31853.4|32021.9|31930.9|31944.4|31853.4|40
1654013680000|2022-05-31 16:14:40|31943.8|31852.8|31922|31831|31967.3|31876.3|31922|31831|39
1654013690000|2022-05-31 16:14:50|31921|31830|31887|31796|31921|31830|31886.8|31795.8|38
1654013700000|2022-05-31 16:15:00|31881|31790|31937.8|31846.8|31943|31852|31879.5|31788.5|38
1654013710000|2022-05-31 16:15:10|31940|31849|31966.6|31875.6|31979.8|31888.8|31940|31849|40
1654013720000|2022-05-31 16:15:20|31970.3|31879.3|31994.8|31903.8|31998.3|31907.3|31967.1|31876.1|38
1654013730000|2022-05-31 16:15:30|31990.7|31899.7|31966.4|31875.4|31995.1|31904.1|31958.3|31867.3|40
1654013740000|2022-05-31 16:15:40|31968.1|31877.1|31931.1|31840.1|31969.4|31878.4|31930.4|31839.4|40
1654013750000|2022-05-31 16:15:50|31928.6|31837.6|31917.3|31826.3|31928.6|31837.6|31895.5|31804.5|39
1654013760000|2022-05-31 16:16:00|31918.1|31827.1|31944.7|31853.7|31944.9|31853.9|31918.1|31827.1|36
1654013770000|2022-05-31 16:16:10|31944.8|31853.8|31970.6|31879.6|31981.4|31890.4|31944.8|31853.8|38
1654013780000|2022-05-31 16:16:20|31972.8|31881.8|31940.3|31849.3|31973.8|31882.8|31938.9|31847.9|36
1654013790000|2022-05-31 16:16:30|31942|31851|31935.1|31844.1|31947.3|31856.3|31925.4|31834.4|38
1654013800000|2022-05-31 16:16:40|31936.7|31845.7|31939.7|31848.7|31939.7|31848.7|31932.3|31841.3|35
1654013810000|2022-05-31 16:16:50|31938.5|31847.5|31936.1|31845.1|31940.2|31849.2|31933|31842|35
1654013820000|2022-05-31 16:17:00|31936.5|31845.5|31950.8|31859.8|31951.2|31860.2|31934.2|31843.2|37
1654013830000|2022-05-31 16:17:10|31950.9|31859.9|31911.5|31820.5|31953.4|31862.4|31909.9|31818.9|38
1654013840000|2022-05-31 16:17:20|31911.1|31820.1|31880.6|31789.6|31912.6|31821.6|31880.6|31789.6|38
1654013850000|2022-05-31 16:17:30|31880.5|31789.5|31931.8|31840.8|31939.1|31848.1|31880|31789|39
1654013860000|2022-05-31 16:17:40|31933.9|31842.9|31936.1|31845.1|31937.8|31846.8|31908.9|31817.9|38
1654013870000|2022-05-31 16:17:50|31936.7|31845.7|31932.3|31841.3|31951.8|31860.8|31928.4|31837.4|37
1654013880000|2022-05-31 16:18:00|31933.3|31842.3|31948.1|31857.1|31953.3|31862.3|31933.3|31842.3|34
1654013890000|2022-05-31 16:18:10|31944.8|31853.8|31930.4|31839.4|31949|31858|31929.8|31838.8|38
1654013900000|2022-05-31 16:18:20|31930.3|31839.3|31927.6|31836.6|31932|31841|31926.8|31835.8|31
1654013910000|2022-05-31 16:18:30|31927.5|31836.5|31917.3|31826.3|31928|31837|31916.8|31825.8|35
1654013920000|2022-05-31 16:18:40|31912.4|31821.4|31892.4|31801.4|31915.1|31824.1|31891.5|31800.5|37
1654013930000|2022-05-31 16:18:50|31892.8|31801.8|31888.4|31797.4|31906.2|31815.2|31888.4|31797.4|39
1654013940000|2022-05-31 16:19:00|31884.9|31793.9|31891.6|31800.6|31892.4|31801.4|31884.8|31793.8|32
1654013950000|2022-05-31 16:19:10|31898.4|31807.4|31906.2|31815.2|31906.2|31815.2|31895.4|31804.4|21
1654013960000|2022-05-31 16:19:20|31901.7|31810.7|31912|31821|31914.8|31823.8|31901.7|31810.7|28
1654013970000|2022-05-31 16:19:30|31913.3|31822.3|31903.6|31812.6|31913.7|31822.7|31902.2|31811.2|31
1654013980000|2022-05-31 16:19:40|31906.9|31815.9|31908|31817|31912.5|31821.5|31905.2|31814.2|28
1654013990000|2022-05-31 16:19:50|31907.7|31816.7|31921.1|31830.1|31921.1|31830.1|31907.1|31816.1|19
1654014000000|2022-05-31 16:20:00|31922.1|31831.1|31937.1|31846.1|31937.1|31846.1|31922.1|31831.1|28
1654014010000|2022-05-31 16:20:10|31937.2|31846.2|31949|31858|31951.8|31860.8|31935.9|31844.9|38
1654014020000|2022-05-31 16:20:20|31952.1|31861.1|31971|31880|31971|31880|31947.6|31856.6|33
1654014030000|2022-05-31 16:20:30|31967.8|31876.8|31972|31881|31972|31881|31966.1|31875.1|31
1654014040000|2022-05-31 16:20:40|31971|31880|31991.2|31900.2|31991.2|31900.2|31971|31880|31
1654014050000|2022-05-31 16:20:50|31991.6|31900.6|31993.1|31902.1|32006.1|31915.1|31988.9|31897.9|35
1654014060000|2022-05-31 16:21:00|32002.6|31911.6|31993.9|31902.9|32004.2|31913.2|31992.1|31901.1|36
1654014070000|2022-05-31 16:21:10|31994.1|31903.1|31984.8|31893.8|31994.5|31903.5|31981.5|31890.5|36
1654014080000|2022-05-31 16:21:20|31985|31894|31987.6|31896.6|31989.4|31898.4|31980.8|31889.8|34
1654014090000|2022-05-31 16:21:30|31988.3|31897.3|32002.7|31911.7|32002.7|31911.7|31985.4|31894.4|36
1654014100000|2022-05-31 16:21:40|32002.8|31911.8|32011.3|31920.3|32011.3|31920.3|31994.4|31903.4|28
1654014110000|2022-05-31 16:21:50|32011.2|31920.2|32016.1|31925.1|32020.6|31929.6|32011.1|31920.1|31
1654014120000|2022-05-31 16:22:00|32012.4|31921.4|32009.1|31918.1|32014.7|31923.7|32008.7|31917.7|27
1654014130000|2022-05-31 16:22:10|32004.1|31913.1|31996.9|31905.9|32004.1|31913.1|31987.4|31896.4|38
1654014140000|2022-05-31 16:22:20|31997|31906|32000|31909|32004.3|31913.3|31996.7|31905.7|36
1654014150000|2022-05-31 16:22:30|31999.7|31908.7|31989.4|31898.4|32001.8|31910.8|31987.9|31896.9|28
1654014160000|2022-05-31 16:22:40|31991.5|31900.5|32009|31918|32009|31918|31991.5|31900.5|33
1654014170000|2022-05-31 16:22:50|32008.8|31917.8|32021.2|31930.2|32023.1|31932.1|32008.8|31917.8|32
1654014180000|2022-05-31 16:23:00|32020.5|31929.5|32012.6|31921.6|32028|31937|32012.6|31921.6|36
1654014190000|2022-05-31 16:23:10|32011.9|31920.9|32004|31913|32014.7|31923.7|31994.5|31903.5|34
1654014200000|2022-05-31 16:23:20|32003.8|31912.8|32009.7|31918.7|32015.5|31924.5|31996.8|31905.8|33
1654014210000|2022-05-31 16:23:30|32010.2|31919.2|32000.4|31909.4|32010.4|31919.4|31998.7|31907.7|33
1654014220000|2022-05-31 16:23:40|31999.9|31908.9|32008.9|31917.9|32009|31918|31999.9|31908.9|24
1654014230000|2022-05-31 16:23:50|32009.4|31918.4|32007.3|31916.3|32009.6|31918.6|32004.9|31913.9|35
1654014240000|2022-05-31 16:24:00|32007.5|31916.5|32005.9|31914.9|32009|31918|32004.9|31913.9|29
1654014250000|2022-05-31 16:24:10|32005.8|31914.8|32013.6|31922.6|32014.9|31923.9|32005.8|31914.8|33
1654014260000|2022-05-31 16:24:20|32012.9|31921.9|32013.6|31922.6|32018.2|31927.2|32012.4|31921.4|28
1654014270000|2022-05-31 16:24:30|32013.7|31922.7|32020.4|31929.4|32021.9|31930.9|32013.7|31922.7|36
1654014280000|2022-05-31 16:24:40|32020.3|31929.3|32027.1|31936.1|32039.7|31948.7|32020.2|31929.2|31
1654014290000|2022-05-31 16:24:50|32028.9|31937.9|32030.1|31939.1|32032.8|31941.8|32025.4|31934.4|30
1654014300000|2022-05-31 16:25:00|32031.9|31940.9|32043|31952|32043|31952|32029.9|31938.9|36
1654014310000|2022-05-31 16:25:10|32043.5|31952.5|32050|31959|32051.8|31960.8|32034.7|31943.7|32
1654014320000|2022-05-31 16:25:20|32050.8|31959.8|32043.5|31952.5|32054.7|31963.7|32040.9|31949.9|30
1654014330000|2022-05-31 16:25:30|32044.2|31953.2|32046.3|31955.3|32047.3|31956.3|32037.6|31946.6|36
1654014340000|2022-05-31 16:25:40|32046.6|31955.6|32050.3|31959.3|32053.5|31962.5|32046.6|31955.6|26
1654014350000|2022-05-31 16:25:50|32052.8|31961.8|32060|31969|32060|31969|32050|31959|32
1654014360000|2022-05-31 16:26:00|32052.9|31961.9|32051.8|31960.8|32060.2|31969.2|32048.6|31957.6|34
1654014370000|2022-05-31 16:26:10|32052.3|31961.3|32052.7|31961.7|32053.5|31962.5|32051.1|31960.1|26
1654014380000|2022-05-31 16:26:20|32053.4|31962.4|32048.7|31957.7|32056.2|31965.2|32048.7|31957.7|24
1654014390000|2022-05-31 16:26:30|32046.5|31955.5|32051.9|31960.9|32052.4|31961.4|32046.5|31955.5|23
1654014400000|2022-05-31 16:26:40|32052.1|31961.1|32057.5|31966.5|32058.1|31967.1|32049.9|31958.9|26
1654014410000|2022-05-31 16:26:50|32056.2|31965.2|32053.5|31962.5|32057.7|31966.7|32052.4|31961.4|27
1654014420000|2022-05-31 16:27:00|32052.6|31961.6|32071.5|31980.5|32071.5|31980.5|32052.6|31961.6|23
1654014430000|2022-05-31 16:27:10|32073.5|31982.5|32112|32021|32112|32021|32068.1|31977.1|36
1654014440000|2022-05-31 16:27:20|32112.3|32021.3|32107.1|32016.1|32115.1|32024.1|32096.9|32005.9|35
1654014450000|2022-05-31 16:27:30|32105.4|32014.4|32107.7|32016.7|32107.7|32016.7|32099.8|32008.8|29
1654014460000|2022-05-31 16:27:40|32108.5|32017.5|32116.6|32025.6|32116.9|32025.9|32108.5|32017.5|28
1654014470000|2022-05-31 16:27:50|32114.9|32023.9|32139.8|32048.8|32142.1|32051.1|32110.6|32019.6|33
1654014480000|2022-05-31 16:28:00|32139|32048|32129.7|32038.7|32139|32048|32120.8|32029.8|35
1654014490000|2022-05-31 16:28:10|32131|32040|32134.8|32043.8|32139.7|32048.7|32128.9|32037.9|33
1654014500000|2022-05-31 16:28:20|32133|32042|32128.1|32037.1|32133|32042|32125.6|32034.6|34
1654014510000|2022-05-31 16:28:30|32125.2|32034.2|32128.2|32037.2|32130|32039|32120.8|32029.8|34
1654014520000|2022-05-31 16:28:40|32127.8|32036.8|32123.7|32032.7|32135.5|32044.5|32123.5|32032.5|31
1654014530000|2022-05-31 16:28:50|32125|32034|32119.9|32028.9|32126.2|32035.2|32117.1|32026.1|31
1654014540000|2022-05-31 16:29:00|32116.4|32025.4|32124|32033|32127.9|32036.9|32114.8|32023.8|38
1654014550000|2022-05-31 16:29:10|32123.3|32032.3|32143.1|32052.1|32143.1|32052.1|32120.1|32029.1|34
1654014560000|2022-05-31 16:29:20|32142.2|32051.2|32139.5|32048.5|32146.1|32055.1|32138.4|32047.4|33
1654014570000|2022-05-31 16:29:30|32139.4|32048.4|32135.5|32044.5|32140.6|32049.6|32135.2|32044.2|22
1654014580000|2022-05-31 16:29:40|32134.1|32043.1|32137.5|32046.5|32140|32049|32134|32043|36
1654014590000|2022-05-31 16:29:50|32136.5|32045.5|32132.6|32041.6|32137.9|32046.9|32127.7|32036.7|37
1654014600000|2022-05-31 16:30:00|32132.7|32041.7|32137|32046|32145|32054|32132.7|32041.7|36
1654014610000|2022-05-31 16:30:10|32138.2|32047.2|32129.4|32038.4|32141.5|32050.5|32128.5|32037.5|38
1654014620000|2022-05-31 16:30:20|32129.9|32038.9|32123.9|32032.9|32129.9|32038.9|32119|32028|38
1654014630000|2022-05-31 16:30:30|32123.7|32032.7|32118.8|32027.8|32124.9|32033.9|32118.1|32027.1|34
1654014640000|2022-05-31 16:30:40|32119|32028|32118|32027|32120.4|32029.4|32118|32027|27
1654014650000|2022-05-31 16:30:50|32118.3|32027.3|32115.6|32024.6|32118.6|32027.6|32115.3|32024.3|24
1654014660000|2022-05-31 16:31:00|32115.3|32024.3|32077.7|31986.7|32115.3|32024.3|32077.7|31986.7|36
1654014670000|2022-05-31 16:31:10|32076|31985|32058.4|31967.4|32076|31985|32058.4|31967.4|39
1654014680000|2022-05-31 16:31:20|32059.5|31968.5|32061.9|31970.9|32064.7|31973.7|32052.4|31961.4|35
1654014690000|2022-05-31 16:31:30|32061.7|31970.7|32077.9|31986.9|32086.9|31995.9|32061.7|31970.7|32
1654014700000|2022-05-31 16:31:40|32077.5|31986.5|32058.9|31967.9|32080|31989|32049.8|31958.8|38
1654014710000|2022-05-31 16:31:50|32059.9|31968.9|32026.1|31935.1|32060.3|31969.3|32023.2|31932.2|40
1654014720000|2022-05-31 16:32:00|32025.5|31934.5|32050.5|31959.5|32050.5|31959.5|32022.2|31931.2|37
1654014730000|2022-05-31 16:32:10|32042|31951|32053.2|31962.2|32053.8|31962.8|32041.3|31950.3|33
1654014740000|2022-05-31 16:32:20|32053.4|31962.4|32066|31975|32068|31977|32050.8|31959.8|38
1654014750000|2022-05-31 16:32:30|32064.5|31973.5|32068.4|31977.4|32068.9|31977.9|32062.3|31971.3|33
1654014760000|2022-05-31 16:32:40|32069.1|31978.1|32085.4|31994.4|32085.4|31994.4|32066.5|31975.5|37
1654014770000|2022-05-31 16:32:50|32085.8|31994.8|32076.1|31985.1|32088.1|31997.1|32068.9|31977.9|30
1654014780000|2022-05-31 16:33:00|32074.2|31983.2|32082.8|31991.8|32092.3|32001.3|32071.1|31980.1|37
1654014790000|2022-05-31 16:33:10|32093.1|32002.1|32111.4|32020.4|32117.2|32026.2|32083.9|31992.9|36
1654014800000|2022-05-31 16:33:20|32111.3|32020.3|32116.1|32025.1|32119.6|32028.6|32109.5|32018.5|37
1654014810000|2022-05-31 16:33:30|32116.8|32025.8|32116.5|32025.5|32120.6|32029.6|32107.3|32016.3|35
1654014820000|2022-05-31 16:33:40|32117.1|32026.1|32118.8|32027.8|32120.4|32029.4|32117.1|32026.1|28
1654014830000|2022-05-31 16:33:50|32118.7|32027.7|32116.4|32025.4|32122.7|32031.7|32116.4|32025.4|23
1654014840000|2022-05-31 16:34:00|32116.3|32025.3|32114.2|32023.2|32117.3|32026.3|32113.9|32022.9|36
1654014850000|2022-05-31 16:34:10|32114.9|32023.9|32107.8|32016.8|32116.9|32025.9|32106.5|32015.5|28
1654014860000|2022-05-31 16:34:20|32108.2|32017.2|32103.5|32012.5|32108.2|32017.2|32102.8|32011.8|26
1654014870000|2022-05-31 16:34:30|32103.7|32012.7|32114|32023|32114|32023|32103.7|32012.7|24
1654014880000|2022-05-31 16:34:40|32115.2|32024.2|32125.2|32034.2|32130.8|32039.8|32113.6|32022.6|38
1654014890000|2022-05-31 16:34:50|32131|32040|32164.8|32073.8|32164.8|32073.8|32126.5|32035.5|37
1654014900000|2022-05-31 16:35:00|32165.5|32074.5|32177.5|32086.5|32194.7|32103.7|32165.5|32074.5|39
1654014910000|2022-05-31 16:35:10|32177.6|32086.6|32180|32089|32192.4|32101.4|32174.9|32083.9|37
1654014920000|2022-05-31 16:35:20|32181|32090|32190.8|32099.8|32192.1|32101.1|32170|32079|37
1654014930000|2022-05-31 16:35:30|32190.2|32099.2|32177.1|32086.1|32190.9|32099.9|32177.1|32086.1|35
1654014940000|2022-05-31 16:35:40|32179.3|32088.3|32168.7|32077.7|32179.7|32088.7|32168.7|32077.7|34
1654014950000|2022-05-31 16:35:50|32168.6|32077.6|32164.5|32073.5|32169.1|32078.1|32164.5|32073.5|34
1654014960000|2022-05-31 16:36:00|32165.3|32074.3|32169.5|32078.5|32177.7|32086.7|32165.3|32074.3|32
1654014970000|2022-05-31 16:36:10|32169.4|32078.4|32166|32075|32174.2|32083.2|32166|32075|37
1654014980000|2022-05-31 16:36:20|32166.1|32075.1|32125.3|32034.3|32166.2|32075.2|32125.3|32034.3|37
1654014990000|2022-05-31 16:36:30|32124.7|32033.7|32110|32019|32126|32035|32108.4|32017.4|34
1654015000000|2022-05-31 16:36:40|32108.5|32017.5|32133.7|32042.7|32134.8|32043.8|32107.9|32016.9|36
1654015010000|2022-05-31 16:36:50|32136.2|32045.2|32141.2|32050.2|32142.9|32051.9|32130.6|32039.6|36
1654015020000|2022-05-31 16:37:00|32139.7|32048.7|32123.5|32032.5|32139.7|32048.7|32123.2|32032.2|34
1654015030000|2022-05-31 16:37:10|32124.8|32033.8|32128.3|32037.3|32129.6|32038.6|32118.1|32027.1|36
1654015040000|2022-05-31 16:37:20|32128.1|32037.1|32124.8|32033.8|32131.5|32040.5|32124.8|32033.8|37
1654015050000|2022-05-31 16:37:30|32124.7|32033.7|32125.3|32034.3|32127.2|32036.2|32123.7|32032.7|33
1654015060000|2022-05-31 16:37:40|32125|32034|32133.8|32042.8|32134.7|32043.7|32123.5|32032.5|35
1654015070000|2022-05-31 16:37:50|32133.1|32042.1|32135.1|32044.1|32135.1|32044.1|32132.2|32041.2|32
1654015080000|2022-05-31 16:38:00|32135.4|32044.4|32152.4|32061.4|32152.4|32061.4|32131.6|32040.6|23
1654015090000|2022-05-31 16:38:10|32155.3|32064.3|32165.6|32074.6|32170.7|32079.7|32150.6|32059.6|35
1654015100000|2022-05-31 16:38:20|32167.2|32076.2|32181.1|32090.1|32185|32094|32166.3|32075.3|34
1654015110000|2022-05-31 16:38:30|32180.8|32089.8|32174.4|32083.4|32180.8|32089.8|32172.7|32081.7|31
1654015120000|2022-05-31 16:38:40|32173.7|32082.7|32189.7|32098.7|32195.3|32104.3|32173.7|32082.7|38
1654015130000|2022-05-31 16:38:50|32189.3|32098.3|32190|32099|32190.3|32099.3|32183.9|32092.9|29
1654015140000|2022-05-31 16:39:00|32188.7|32097.7|32160.8|32069.8|32192.1|32101.1|32160.8|32069.8|35
1654015150000|2022-05-31 16:39:10|32160.6|32069.6|32149.7|32058.7|32160.6|32069.6|32147.5|32056.5|32
1654015160000|2022-05-31 16:39:20|32153.7|32062.7|32181|32090|32181|32090|32152.6|32061.6|35
1654015170000|2022-05-31 16:39:30|32181.1|32090.1|32180|32089|32181.3|32090.3|32177.9|32086.9|29
1654015180000|2022-05-31 16:39:40|32179.9|32088.9|32176.7|32085.7|32182.5|32091.5|32165|32074|36
1654015190000|2022-05-31 16:39:50|32177.1|32086.1|32176.1|32085.1|32183.6|32092.6|32176.1|32085.1|30
1654015200000|2022-05-31 16:40:00|32175.9|32084.9|32178.4|32087.4|32179.1|32088.1|32175.3|32084.3|27
1654015210000|2022-05-31 16:40:10|32177.9|32086.9|32155.4|32064.4|32177.9|32086.9|32154.7|32063.7|33
1654015220000|2022-05-31 16:40:20|32153.7|32062.7|32151.9|32060.9|32154.5|32063.5|32148.8|32057.8|34
1654015230000|2022-05-31 16:40:30|32150.5|32059.5|32149.1|32058.1|32155.3|32064.3|32148.3|32057.3|32
1654015240000|2022-05-31 16:40:40|32148.8|32057.8|32149.6|32058.6|32151.2|32060.2|32148.8|32057.8|30
1654015250000|2022-05-31 16:40:50|32149.5|32058.5|32168.8|32077.8|32169.2|32078.2|32149.1|32058.1|28
1654015260000|2022-05-31 16:41:00|32168.9|32077.9|32160.7|32069.7|32169|32078|32142|32051|38
1654015270000|2022-05-31 16:41:10|32158|32067|32169.3|32078.3|32170.3|32079.3|32158|32067|38
1654015280000|2022-05-31 16:41:20|32167.9|32076.9|32194.3|32103.3|32197.5|32106.5|32167.8|32076.8|33
1654015290000|2022-05-31 16:41:30|32194.4|32103.4|32191.3|32100.3|32197.2|32106.2|32187.6|32096.6|31
1654015300000|2022-05-31 16:41:40|32196.5|32105.5|32197.3|32106.3|32197.4|32106.4|32189.6|32098.6|37
1654015310000|2022-05-31 16:41:50|32194.9|32103.9|32192.8|32101.8|32196.8|32105.8|32191.6|32100.6|30
1654015320000|2022-05-31 16:42:00|32192.3|32101.3|32198.5|32107.5|32198.5|32107.5|32191.8|32100.8|24
1654015330000|2022-05-31 16:42:10|32197.7|32106.7|32206.2|32115.2|32211.8|32120.8|32194.8|32103.8|34
1654015340000|2022-05-31 16:42:20|32206.1|32115.1|32248.1|32157.1|32254.3|32163.3|32206.1|32115.1|39
1654015350000|2022-05-31 16:42:30|32252.9|32161.9|32232.7|32141.7|32254.8|32163.8|32232.3|32141.3|37
1654015360000|2022-05-31 16:42:40|32228.1|32137.1|32241.3|32150.3|32244|32153|32223.1|32132.1|38
1654015370000|2022-05-31 16:42:50|32241.2|32150.2|32240.1|32149.1|32245.6|32154.6|32237.9|32146.9|35
1654015380000|2022-05-31 16:43:00|32243.7|32152.7|32251.6|32160.6|32251.6|32160.6|32238.1|32147.1|38
1654015390000|2022-05-31 16:43:10|32248.4|32157.4|32285.3|32194.3|32285.3|32194.3|32248.4|32157.4|38
1654015400000|2022-05-31 16:43:20|32284.2|32193.2|32407.1|32316.1|32407.1|32316.1|32284.2|32193.2|40
1654015410000|2022-05-31 16:43:30|32393.4|32302.4|32397|32306|32416.4|32325.4|32382.5|32291.5|39
1654015420000|2022-05-31 16:43:40|32396.8|32305.8|32353.9|32262.9|32397.8|32306.8|32350.1|32259.1|38
1654015430000|2022-05-31 16:43:50|32352.9|32261.9|32322.1|32231.1|32354|32263|32316.4|32225.4|40
1654015440000|2022-05-31 16:44:00|32322.8|32231.8|32296.9|32205.9|32328.4|32237.4|32296.9|32205.9|38
1654015450000|2022-05-31 16:44:10|32294.2|32203.2|32293.4|32202.4|32302.8|32211.8|32291.6|32200.6|37
1654015460000|2022-05-31 16:44:20|32293.8|32202.8|32329.3|32238.3|32331.2|32240.2|32293.8|32202.8|38
1654015470000|2022-05-31 16:44:30|32331.4|32240.4|32340.9|32249.9|32366.8|32275.8|32329.1|32238.1|37
1654015480000|2022-05-31 16:44:40|32341.7|32250.7|32337.9|32246.9|32344.1|32253.1|32334.8|32243.8|39
1654015490000|2022-05-31 16:44:50|32336.3|32245.3|32328.6|32237.6|32341.5|32250.5|32313.6|32222.6|38
1654015500000|2022-05-31 16:45:00|32327.8|32236.8|32366.9|32275.9|32381.4|32290.4|32327.1|32236.1|36
1654015510000|2022-05-31 16:45:10|32364.1|32273.1|32370|32279|32374.5|32283.5|32364.1|32273.1|38
1654015520000|2022-05-31 16:45:20|32368.9|32277.9|32368.5|32277.5|32371.4|32280.4|32346.8|32255.8|36
1654015530000|2022-05-31 16:45:30|32368.2|32277.2|32340.9|32249.9|32368.2|32277.2|32340.9|32249.9|34
1654015540000|2022-05-31 16:45:40|32340.6|32249.6|32309.5|32218.5|32340.6|32249.6|32307.6|32216.6|37
1654015550000|2022-05-31 16:45:50|32305.4|32214.4|32317.5|32226.5|32317.5|32226.5|32299.3|32208.3|38
1654015560000|2022-05-31 16:46:00|32319.5|32228.5|32294.8|32203.8|32319.5|32228.5|32294.8|32203.8|37
1654015570000|2022-05-31 16:46:10|32292.7|32201.7|32276.9|32185.9|32292.7|32201.7|32274|32183|37
1654015580000|2022-05-31 16:46:20|32276.1|32185.1|32319.4|32228.4|32319.4|32228.4|32276.1|32185.1|40
1654015590000|2022-05-31 16:46:30|32323.9|32232.9|32324.4|32233.4|32326.6|32235.6|32317.6|32226.6|39
1654015600000|2022-05-31 16:46:40|32324|32233|32289.9|32198.9|32324|32233|32289.4|32198.4|34
1654015610000|2022-05-31 16:46:50|32289.5|32198.5|32278|32187|32293.9|32202.9|32278|32187|34
1654015620000|2022-05-31 16:47:00|32278.6|32187.6|32253.9|32162.9|32278.6|32187.6|32253.9|32162.9|32
1654015630000|2022-05-31 16:47:10|32252.7|32161.7|32249.1|32158.1|32257.6|32166.6|32240|32149|37
1654015640000|2022-05-31 16:47:20|32246.9|32155.9|32232.6|32141.6|32249.1|32158.1|32225.5|32134.5|34
1654015650000|2022-05-31 16:47:30|32232.9|32141.9|32252.5|32161.5|32260.9|32169.9|32231.9|32140.9|39
1654015660000|2022-05-31 16:47:40|32251.1|32160.1|32276.5|32185.5|32278.1|32187.1|32251.1|32160.1|40
1654015670000|2022-05-31 16:47:50|32277.2|32186.2|32250.9|32159.9|32277.2|32186.2|32247.5|32156.5|37
1654015680000|2022-05-31 16:48:00|32249.5|32158.5|32260.1|32169.1|32272.5|32181.5|32237.9|32146.9|36
1654015690000|2022-05-31 16:48:10|32259.6|32168.6|32240|32149|32265.2|32174.2|32239.2|32148.2|34
1654015700000|2022-05-31 16:48:20|32242|32151|32241.9|32150.9|32248.8|32157.8|32240.5|32149.5|38
1654015710000|2022-05-31 16:48:30|32242.3|32151.3|32261.7|32170.7|32267.9|32176.9|32241.1|32150.1|39
1654015720000|2022-05-31 16:48:40|32262.3|32171.3|32264.9|32173.9|32264.9|32173.9|32254.1|32163.1|33
1654015730000|2022-05-31 16:48:50|32261.3|32170.3|32273.2|32182.2|32273.2|32182.2|32257.1|32166.1|39
1654015740000|2022-05-31 16:49:00|32272.2|32181.2|32263.7|32172.7|32273.8|32182.8|32261.9|32170.9|31
1654015750000|2022-05-31 16:49:10|32264.3|32173.3|32250.3|32159.3|32270.5|32179.5|32250.3|32159.3|31
1654015760000|2022-05-31 16:49:20|32249.9|32158.9|32249.9|32158.9|32260.2|32169.2|32249|32158|38
1654015770000|2022-05-31 16:49:30|32251|32160|32256.6|32165.6|32260.3|32169.3|32251|32160|34
1654015780000|2022-05-31 16:49:40|32256.1|32165.1|32255.1|32164.1|32260.4|32169.4|32251.8|32160.8|36
1654015790000|2022-05-31 16:49:50|32253.8|32162.8|32270.5|32179.5|32270.6|32179.6|32252.9|32161.9|38
1654015800000|2022-05-31 16:50:00|32269.9|32178.9|32252|32161|32269.9|32178.9|32246.9|32155.9|34
1654015810000|2022-05-31 16:50:10|32250.7|32159.7|32251.8|32160.8|32254.5|32163.5|32247.1|32156.1|36
1654015820000|2022-05-31 16:50:20|32253.3|32162.3|32251|32160|32257.1|32166.1|32251|32160|33
1654015830000|2022-05-31 16:50:30|32251.2|32160.2|32242.1|32151.1|32251.2|32160.2|32241.2|32150.2|33
1654015840000|2022-05-31 16:50:40|32241.8|32150.8|32244.7|32153.7|32249.3|32158.3|32241.8|32150.8|29
1654015850000|2022-05-31 16:50:50|32245.5|32154.5|32250.5|32159.5|32255|32164|32243.5|32152.5|28
1654015860000|2022-05-31 16:51:00|32251|32160|32256.7|32165.7|32259.9|32168.9|32246.1|32155.1|33
1654015870000|2022-05-31 16:51:10|32256.9|32165.9|32260|32169|32262.8|32171.8|32255.1|32164.1|36
1654015880000|2022-05-31 16:51:20|32260.1|32169.1|32254.8|32163.8|32265.5|32174.5|32254.4|32163.4|33
1654015890000|2022-05-31 16:51:30|32254.9|32163.9|32248.5|32157.5|32255.1|32164.1|32246.5|32155.5|30
1654015900000|2022-05-31 16:51:40|32249|32158|32246.2|32155.2|32249.2|32158.2|32245.7|32154.7|28
1654015910000|2022-05-31 16:51:50|32246.9|32155.9|32242.9|32151.9|32248.5|32157.5|32242.1|32151.1|21
1654015920000|2022-05-31 16:52:00|32243.3|32152.3|32243.2|32152.2|32248.5|32157.5|32236.4|32145.4|33
1654015930000|2022-05-31 16:52:10|32244.3|32153.3|32252.4|32161.4|32253.9|32162.9|32242.1|32151.1|33
1654015940000|2022-05-31 16:52:20|32251.8|32160.8|32250.1|32159.1|32252.3|32161.3|32245.5|32154.5|28
1654015950000|2022-05-31 16:52:30|32249.8|32158.8|32246.8|32155.8|32251.7|32160.7|32244.1|32153.1|34
1654015960000|2022-05-31 16:52:40|32247.8|32156.8|32252.1|32161.1|32252.7|32161.7|32246.1|32155.1|31
1654015970000|2022-05-31 16:52:50|32252.7|32161.7|32246.6|32155.6|32252.7|32161.7|32245.2|32154.2|27
1654015980000|2022-05-31 16:53:00|32245.8|32154.8|32244.1|32153.1|32250.3|32159.3|32242.1|32151.1|33
1654015990000|2022-05-31 16:53:10|32242.8|32151.8|32252.4|32161.4|32253.5|32162.5|32240|32149|30
1654016000000|2022-05-31 16:53:20|32252.3|32161.3|32243|32152|32252.3|32161.3|32242.1|32151.1|33
1654016010000|2022-05-31 16:53:30|32243.7|32152.7|32253.3|32162.3|32254.3|32163.3|32241.6|32150.6|34
1654016020000|2022-05-31 16:53:40|32254|32163|32250.7|32159.7|32254.9|32163.9|32250.4|32159.4|25
1654016030000|2022-05-31 16:53:50|32247.8|32156.8|32244|32153|32247.8|32156.8|32241.9|32150.9|31
1654016040000|2022-05-31 16:54:00|32243.7|32152.7|32248.9|32157.9|32251.2|32160.2|32242.3|32151.3|31
1654016050000|2022-05-31 16:54:10|32248.6|32157.6|32281.1|32190.1|32281.1|32190.1|32248.6|32157.6|32
1654016060000|2022-05-31 16:54:20|32276.7|32185.7|32265.3|32174.3|32287.5|32196.5|32265.3|32174.3|32
1654016070000|2022-05-31 16:54:30|32264.9|32173.9|32262.4|32171.4|32265|32174|32262.1|32171.1|30
1654016080000|2022-05-31 16:54:40|32262.7|32171.7|32254.3|32163.3|32263.5|32172.5|32254.3|32163.3|34
1654016090000|2022-05-31 16:54:50|32254.6|32163.6|32265|32174|32265|32174|32254.6|32163.6|23
1654016100000|2022-05-31 16:55:00|32266.5|32175.5|32264.4|32173.4|32266.5|32175.5|32262.7|32171.7|21
1654016110000|2022-05-31 16:55:10|32264.5|32173.5|32272.5|32181.5|32279.2|32188.2|32264.5|32173.5|25
1654016120000|2022-05-31 16:55:20|32270.8|32179.8|32278.2|32187.2|32278.4|32187.4|32270.8|32179.8|27
1654016130000|2022-05-31 16:55:30|32275.3|32184.3|32257.5|32166.5|32275.6|32184.6|32255.1|32164.1|30
1654016140000|2022-05-31 16:55:40|32257.6|32166.6|32257.8|32166.8|32258.9|32167.9|32249.3|32158.3|31
1654016150000|2022-05-31 16:55:50|32258|32167|32259|32168|32259|32168|32255.7|32164.7|35
1654016160000|2022-05-31 16:56:00|32258.9|32167.9|32260.5|32169.5|32278.3|32187.3|32258.4|32167.4|37
1654016170000|2022-05-31 16:56:10|32261.4|32170.4|32261.1|32170.1|32263.6|32172.6|32260.2|32169.2|35
1654016180000|2022-05-31 16:56:20|32260.3|32169.3|32261.4|32170.4|32261.9|32170.9|32259.6|32168.6|22
1654016190000|2022-05-31 16:56:30|32261.6|32170.6|32281.9|32190.9|32284.4|32193.4|32261|32170|31
1654016200000|2022-05-31 16:56:40|32284.5|32193.5|32273.8|32182.8|32284.5|32193.5|32268.6|32177.6|38
1654016210000|2022-05-31 16:56:50|32275.4|32184.4|32272.3|32181.3|32277.7|32186.7|32272.3|32181.3|30
1654016220000|2022-05-31 16:57:00|32271|32180|32268.3|32177.3|32271|32180|32264.3|32173.3|34
1654016230000|2022-05-31 16:57:10|32268.4|32177.4|32257.8|32166.8|32269.5|32178.5|32257.3|32166.3|28
1654016240000|2022-05-31 16:57:20|32258.8|32167.8|32253.2|32162.2|32259.8|32168.8|32252.4|32161.4|33
1654016250000|2022-05-31 16:57:30|32254.5|32163.5|32249.9|32158.9|32254.5|32163.5|32248.4|32157.4|28
1654016260000|2022-05-31 16:57:40|32251.6|32160.6|32245.5|32154.5|32251.8|32160.8|32245.5|32154.5|23
1654016270000|2022-05-31 16:57:50|32247.2|32156.2|32245.5|32154.5|32247.2|32156.2|32243|32152|19
1654016280000|2022-05-31 16:58:00|32243|32152|32246|32155|32248.9|32157.9|32242.8|32151.8|30
1654016290000|2022-05-31 16:58:10|32246.5|32155.5|32243.1|32152.1|32248.8|32157.8|32242.9|32151.9|24
1654016300000|2022-05-31 16:58:20|32242.9|32151.9|32247.6|32156.6|32247.6|32156.6|32240.8|32149.8|24
1654016310000|2022-05-31 16:58:30|32247.1|32156.1|32245.7|32154.7|32247.2|32156.2|32244.4|32153.4|13
1654016320000|2022-05-31 16:58:40|32245.6|32154.6|32238.2|32147.2|32245.6|32154.6|32238.1|32147.1|19
1654016330000|2022-05-31 16:58:50|32238.6|32147.6|32223.1|32132.1|32242.3|32151.3|32223.1|32132.1|27
1654016340000|2022-05-31 16:59:00|32226.7|32135.7|32191.4|32100.4|32229|32138|32191.4|32100.4|35
1654016350000|2022-05-31 16:59:10|32192|32101|32186.1|32095.1|32202.6|32111.6|32185.5|32094.5|36
1654016360000|2022-05-31 16:59:20|32187.6|32096.6|32201.2|32110.2|32202.1|32111.1|32186.6|32095.6|30
1654016370000|2022-05-31 16:59:30|32199.3|32108.3|32188.3|32097.3|32199.3|32108.3|32188.1|32097.1|34
1654016380000|2022-05-31 16:59:40|32187.4|32096.4|32193.1|32102.1|32199.2|32108.2|32186.1|32095.1|31
1654016390000|2022-05-31 16:59:50|32193|32102|32197.8|32106.8|32199.3|32108.3|32191.7|32100.7|30
1654016400000|2022-05-31 17:00:00|32195.7|32104.7|32200.7|32109.7|32202.7|32111.7|32188.3|32097.3|22
1654016410000|2022-05-31 17:00:10|32200.8|32109.8|32198.9|32107.9|32203.8|32112.8|32196.9|32105.9|37
1654016420000|2022-05-31 17:00:20|32199.7|32108.7|32211.6|32120.6|32214.3|32123.3|32199.7|32108.7|36
1654016430000|2022-05-31 17:00:30|32211.5|32120.5|32213.1|32122.1|32213.9|32122.9|32209.6|32118.6|33
1654016440000|2022-05-31 17:00:40|32212.9|32121.9|32217.8|32126.8|32217.8|32126.8|32212.9|32121.9|37
1654016450000|2022-05-31 17:00:50|32216.1|32125.1|32220.9|32129.9|32222.5|32131.5|32216.1|32125.1|30
1654016460000|2022-05-31 17:01:00|32222.1|32131.1|32208.3|32117.3|32223.1|32132.1|32204.6|32113.6|35
1654016470000|2022-05-31 17:01:10|32208.8|32117.8|32198.8|32107.8|32210.2|32119.2|32198.6|32107.6|29
1654016480000|2022-05-31 17:01:20|32199|32108|32206.8|32115.8|32210.4|32119.4|32197.5|32106.5|27
1654016490000|2022-05-31 17:01:30|32206.9|32115.9|32208.8|32117.8|32211.1|32120.1|32206.9|32115.9|28
1654016500000|2022-05-31 17:01:40|32208.2|32117.2|32206.8|32115.8|32209|32118|32206.5|32115.5|19
1654016510000|2022-05-31 17:01:50|32206.7|32115.7|32200|32109|32208|32117|32196.7|32105.7|32
1654016520000|2022-05-31 17:02:00|32199.8|32108.8|32182.4|32091.4|32204.1|32113.1|32177.7|32086.7|38
1654016530000|2022-05-31 17:02:10|32183.1|32092.1|32179.8|32088.8|32183.1|32092.1|32178.8|32087.8|27
1654016540000|2022-05-31 17:02:20|32179.2|32088.2|32165.5|32074.5|32179.2|32088.2|32154.5|32063.5|36
1654016550000|2022-05-31 17:02:30|32163.7|32072.7|32147.8|32056.8|32163.7|32072.7|32147.8|32056.8|31
1654016560000|2022-05-31 17:02:40|32149|32058|32146.1|32055.1|32150.6|32059.6|32140.4|32049.4|29
1654016570000|2022-05-31 17:02:50|32146.4|32055.4|32142.6|32051.6|32150|32059|32129.3|32038.3|39
1654016580000|2022-05-31 17:03:00|32142.1|32051.1|32123.3|32032.3|32142.9|32051.9|32122.1|32031.1|37
1654016590000|2022-05-31 17:03:10|32120.4|32029.4|32124|32033|32125.6|32034.6|32117.8|32026.8|34
1654016600000|2022-05-31 17:03:20|32126.3|32035.3|32124.5|32033.5|32126.6|32035.6|32121.2|32030.2|33
1654016610000|2022-05-31 17:03:30|32124.6|32033.6|32120.9|32029.9|32125.4|32034.4|32119|32028|25
1654016620000|2022-05-31 17:03:40|32121|32030|32119.5|32028.5|32121.3|32030.3|32117.8|32026.8|21
1654016630000|2022-05-31 17:03:50|32118.7|32027.7|32110.7|32019.7|32118.7|32027.7|32106.7|32015.7|28
1654016640000|2022-05-31 17:04:00|32112.3|32021.3|32119.6|32028.6|32119.8|32028.8|32111.8|32020.8|33
1654016650000|2022-05-31 17:04:10|32119.7|32028.7|32119.5|32028.5|32124.7|32033.7|32119.3|32028.3|30
1654016660000|2022-05-31 17:04:20|32118.4|32027.4|32107.3|32016.3|32118.4|32027.4|32104.7|32013.7|25
1654016670000|2022-05-31 17:04:30|32107.5|32016.5|32121.3|32030.3|32121.8|32030.8|32105.2|32014.2|39
1654016680000|2022-05-31 17:04:40|32122.5|32031.5|32120.8|32029.8|32125|32034|32120.8|32029.8|35
1654016690000|2022-05-31 17:04:50|32120.7|32029.7|32120.7|32029.7|32123.4|32032.4|32120.2|32029.2|35
1654016700000|2022-05-31 17:05:00|32121|32030|32131.1|32040.1|32131.6|32040.6|32120.6|32029.6|37
1654016710000|2022-05-31 17:05:10|32131.2|32040.2|32137.8|32046.8|32138.4|32047.4|32131.2|32040.2|36
1654016720000|2022-05-31 17:05:20|32137.9|32046.9|32141.5|32050.5|32141.5|32050.5|32137.9|32046.9|32
1654016730000|2022-05-31 17:05:30|32141.4|32050.4|32142.1|32051.1|32143.4|32052.4|32140.1|32049.1|34
1654016740000|2022-05-31 17:05:40|32141.1|32050.1|32139.1|32048.1|32142.6|32051.6|32136.5|32045.5|36
1654016750000|2022-05-31 17:05:50|32140.2|32049.2|32143.2|32052.2|32143.2|32052.2|32139.6|32048.6|35
1654016760000|2022-05-31 17:06:00|32143.4|32052.4|32148.6|32057.6|32148.6|32057.6|32142.8|32051.8|34
1654016770000|2022-05-31 17:06:10|32146.6|32055.6|32145.3|32054.3|32148.4|32057.4|32144.6|32053.6|29
1654016780000|2022-05-31 17:06:20|32145.2|32054.2|32147.9|32056.9|32153.6|32062.6|32145.2|32054.2|28
1654016790000|2022-05-31 17:06:30|32146.7|32055.7|32163.6|32072.6|32174.1|32083.1|32146.7|32055.7|33
1654016800000|2022-05-31 17:06:40|32174.7|32083.7|32157.7|32066.7|32174.9|32083.9|32156.1|32065.1|34
1654016810000|2022-05-31 17:06:50|32157.6|32066.6|32157.2|32066.2|32158.6|32067.6|32155.8|32064.8|24
1654016820000|2022-05-31 17:07:00|32158.3|32067.3|32151.3|32060.3|32161.7|32070.7|32151.3|32060.3|33
1654016830000|2022-05-31 17:07:10|32152|32061|32153.6|32062.6|32155.8|32064.8|32151.3|32060.3|35
1654016840000|2022-05-31 17:07:20|32154.2|32063.2|32150.7|32059.7|32154.7|32063.7|32148.6|32057.6|32
1654016850000|2022-05-31 17:07:30|32150.8|32059.8|32177|32086|32184.2|32093.2|32150.8|32059.8|32
1654016860000|2022-05-31 17:07:40|32176.7|32085.7|32179.1|32088.1|32194.3|32103.3|32170.4|32079.4|37
1654016870000|2022-05-31 17:07:50|32194.5|32103.5|32180.4|32089.4|32194.5|32103.5|32177.9|32086.9|36
1654016880000|2022-05-31 17:08:00|32178|32087|32191.5|32100.5|32192.9|32101.9|32178|32087|30
1654016890000|2022-05-31 17:08:10|32191.3|32100.3|32186.9|32095.9|32192|32101|32183.1|32092.1|34
1654016900000|2022-05-31 17:08:20|32188.6|32097.6|32195|32104|32198.5|32107.5|32188.3|32097.3|30
1654016910000|2022-05-31 17:08:30|32195.3|32104.3|32198.6|32107.6|32199.5|32108.5|32190.4|32099.4|27
1654016920000|2022-05-31 17:08:40|32196.8|32105.8|32193.1|32102.1|32198.2|32107.2|32193.1|32102.1|35
1654016930000|2022-05-31 17:08:50|32193.5|32102.5|32194.5|32103.5|32196.8|32105.8|32192.8|32101.8|18
1654016940000|2022-05-31 17:09:00|32193.1|32102.1|32210.5|32119.5|32215|32124|32193.1|32102.1|28
1654016950000|2022-05-31 17:09:10|32215.3|32124.3|32215|32124|32218|32127|32208.4|32117.4|39
1654016960000|2022-05-31 17:09:20|32214.8|32123.8|32219.7|32128.7|32222.1|32131.1|32214.8|32123.8|37
1654016970000|2022-05-31 17:09:30|32219.6|32128.6|32215.8|32124.8|32222.6|32131.6|32208.5|32117.5|29
1654016980000|2022-05-31 17:09:40|32218.4|32127.4|32221|32130|32222.8|32131.8|32218.4|32127.4|35
1654016990000|2022-05-31 17:09:50|32220.7|32129.7|32199.4|32108.4|32220.7|32129.7|32199.4|32108.4|34
1654017000000|2022-05-31 17:10:00|32201.2|32110.2|32223.5|32132.5|32223.5|32132.5|32200.2|32109.2|37
1654017010000|2022-05-31 17:10:10|32215.6|32124.6|32201.1|32110.1|32224.9|32133.9|32200.4|32109.4|36
1654017020000|2022-05-31 17:10:20|32201|32110|32202.5|32111.5|32203.4|32112.4|32200.5|32109.5|29
1654017030000|2022-05-31 17:10:30|32202.4|32111.4|32204.6|32113.6|32205.4|32114.4|32198.1|32107.1|31
1654017040000|2022-05-31 17:10:40|32204.2|32113.2|32205.6|32114.6|32206.3|32115.3|32198.3|32107.3|31
1654017050000|2022-05-31 17:10:50|32205.7|32114.7|32203.2|32112.2|32205.9|32114.9|32203.2|32112.2|31
1654017060000|2022-05-31 17:11:00|32203|32112|32198.8|32107.8|32203|32112|32197.5|32106.5|34
1654017070000|2022-05-31 17:11:10|32198.9|32107.9|32202.7|32111.7|32203|32112|32198.8|32107.8|30
1654017080000|2022-05-31 17:11:20|32202.4|32111.4|32190.8|32099.8|32202.8|32111.8|32190.6|32099.6|32
1654017090000|2022-05-31 17:11:30|32194.3|32103.3|32196.6|32105.6|32198.5|32107.5|32193.7|32102.7|25
1654017100000|2022-05-31 17:11:40|32194.1|32103.1|32193.1|32102.1|32194.7|32103.7|32192.2|32101.2|23
1654017110000|2022-05-31 17:11:50|32193.2|32102.2|32194.2|32103.2|32194.6|32103.6|32191|32100|23
1654017120000|2022-05-31 17:12:00|32194.1|32103.1|32203.2|32112.2|32203.7|32112.7|32192.5|32101.5|26
1654017130000|2022-05-31 17:12:10|32203.5|32112.5|32199.3|32108.3|32208.8|32117.8|32198.9|32107.9|32
1654017140000|2022-05-31 17:12:20|32199.1|32108.1|32196.4|32105.4|32199.4|32108.4|32195.8|32104.8|29
1654017150000|2022-05-31 17:12:30|32196.5|32105.5|32198.4|32107.4|32198.4|32107.4|32190.7|32099.7|23
1654017160000|2022-05-31 17:12:40|32198.6|32107.6|32194.1|32103.1|32198.8|32107.8|32193.8|32102.8|27
1654017170000|2022-05-31 17:12:50|32194.2|32103.2|32194.3|32103.3|32194.6|32103.6|32193.4|32102.4|15
1654017180000|2022-05-31 17:13:00|32194|32103|32175|32084|32195.5|32104.5|32175|32084|22
1654017190000|2022-05-31 17:13:10|32174.9|32083.9|32167.2|32076.2|32174.9|32083.9|32164.9|32073.9|32
1654017200000|2022-05-31 17:13:20|32165.8|32074.8|32168.9|32077.9|32170.6|32079.6|32163.6|32072.6|27
1654017210000|2022-05-31 17:13:30|32168.8|32077.8|32169.8|32078.8|32174.1|32083.1|32168.2|32077.2|29
1654017220000|2022-05-31 17:13:40|32170|32079|32169.1|32078.1|32171.9|32080.9|32164.6|32073.6|28
1654017230000|2022-05-31 17:13:50|32168.7|32077.7|32170.9|32079.9|32174.3|32083.3|32168.7|32077.7|33
1654017240000|2022-05-31 17:14:00|32171.3|32080.3|32168.8|32077.8|32171.3|32080.3|32168.1|32077.1|29
1654017250000|2022-05-31 17:14:10|32168.6|32077.6|32164.9|32073.9|32169.5|32078.5|32164.9|32073.9|29
1654017260000|2022-05-31 17:14:20|32165.4|32074.4|32166|32075|32166.4|32075.4|32162|32071|25
1654017270000|2022-05-31 17:14:30|32166.6|32075.6|32167.1|32076.1|32167.7|32076.7|32165.6|32074.6|26
1654017280000|2022-05-31 17:14:40|32167.2|32076.2|32165.8|32074.8|32168.8|32077.8|32164.4|32073.4|28
1654017290000|2022-05-31 17:14:50|32165.7|32074.7|32166.7|32075.7|32169|32078|32165.1|32074.1|25
1654017300000|2022-05-31 17:15:00|32166.6|32075.6|32159.4|32068.4|32166.9|32075.9|32159|32068|30
1654017310000|2022-05-31 17:15:10|32156.9|32065.9|32136.1|32045.1|32156.9|32065.9|32133.4|32042.4|30
1654017320000|2022-05-31 17:15:20|32136.3|32045.3|32125.5|32034.5|32136.3|32045.3|32123.4|32032.4|34
1654017330000|2022-05-31 17:15:30|32125.4|32034.4|32123.2|32032.2|32126.2|32035.2|32122.4|32031.4|35
1654017340000|2022-05-31 17:15:40|32123.6|32032.6|32123|32032|32123.6|32032.6|32118|32027|27
1654017350000|2022-05-31 17:15:50|32123.2|32032.2|32113.4|32022.4|32124.1|32033.1|32111.2|32020.2|34
1654017360000|2022-05-31 17:16:00|32113|32022|32093.2|32002.2|32113|32022|32091.3|32000.3|32
1654017370000|2022-05-31 17:16:10|32091.5|32000.5|32084|31993|32091.5|32000.5|32072.3|31981.3|35
1654017380000|2022-05-31 17:16:20|32084.3|31993.3|32068.3|31977.3|32086.4|31995.4|32068.3|31977.3|35
1654017390000|2022-05-31 17:16:30|32069.2|31978.2|32062.3|31971.3|32070|31979|32060.4|31969.4|34
1654017400000|2022-05-31 17:16:40|32062.7|31971.7|32022.8|31931.8|32062.7|31971.7|32020.9|31929.9|39
1654017410000|2022-05-31 17:16:50|32023|31932|32022.8|31931.8|32027.4|31936.4|32020.2|31929.2|37
1654017420000|2022-05-31 17:17:00|32022.2|31931.2|32022.6|31931.6|32040.8|31949.8|32022.2|31931.2|38
1654017430000|2022-05-31 17:17:10|32024|31933|31994.4|31903.4|32024.8|31933.8|31994.4|31903.4|36
1654017440000|2022-05-31 17:17:20|31995.4|31904.4|32001.2|31910.2|32002|31911|31994.6|31903.6|37
1654017450000|2022-05-31 17:17:30|32001.8|31910.8|31977.3|31886.3|32002.2|31911.2|31977.3|31886.3|36
1654017460000|2022-05-31 17:17:40|31979.4|31888.4|31987.2|31896.2|31988.2|31897.2|31979.4|31888.4|35
1654017470000|2022-05-31 17:17:50|31986.8|31895.8|31986.8|31895.8|31988.7|31897.7|31981.4|31890.4|32
1654017480000|2022-05-31 17:18:00|31986.1|31895.1|31969.8|31878.8|31987.6|31896.6|31969.5|31878.5|37
1654017490000|2022-05-31 17:18:10|31966|31875|31983.1|31892.1|31984.6|31893.6|31966|31875|34
1654017500000|2022-05-31 17:18:20|31983|31892|32005.6|31914.6|32007.1|31916.1|31982.3|31891.3|36
1654017510000|2022-05-31 17:18:30|32007|31916|32033.5|31942.5|32033.5|31942.5|32006.1|31915.1|40
1654017520000|2022-05-31 17:18:40|32033.3|31942.3|31997.2|31906.2|32034.1|31943.1|31997.2|31906.2|39
1654017530000|2022-05-31 17:18:50|31997|31906|31992.5|31901.5|32000|31909|31988.1|31897.1|36
1654017540000|2022-05-31 17:19:00|31992.4|31901.4|32008|31917|32014|31923|31992.4|31901.4|37
1654017550000|2022-05-31 17:19:10|32008.9|31917.9|32011.8|31920.8|32018.7|31927.7|32007.3|31916.3|33
1654017560000|2022-05-31 17:19:20|32011.7|31920.7|32015|31924|32018.4|31927.4|32003.3|31912.3|39
1654017570000|2022-05-31 17:19:30|32013.4|31922.4|32015.8|31924.8|32021.7|31930.7|32010.5|31919.5|36
1654017580000|2022-05-31 17:19:40|32014.5|31923.5|32009.6|31918.6|32016.2|31925.2|32007.3|31916.3|32
1654017590000|2022-05-31 17:19:50|32010|31919|32012.5|31921.5|32014.1|31923.1|32009.4|31918.4|30
1654017600000|2022-05-31 17:20:00|32012.4|31921.4|32017.7|31926.7|32024.5|31933.5|32012.4|31921.4|34
1654017610000|2022-05-31 17:20:10|32017.5|31926.5|32009.9|31918.9|32017.5|31926.5|32008.8|31917.8|31
1654017620000|2022-05-31 17:20:20|32010|31919|32008.6|31917.6|32010|31919|32008.6|31917.6|31
1654017630000|2022-05-31 17:20:30|32003.5|31912.5|32005.3|31914.3|32011.7|31920.7|32003.5|31912.5|26
1654017640000|2022-05-31 17:20:40|32005.4|31914.4|32002.2|31911.2|32006.8|31915.8|32000.8|31909.8|29
1654017650000|2022-05-31 17:20:50|32002.4|31911.4|31994.3|31903.3|32004|31913|31991.6|31900.6|31
1654017660000|2022-05-31 17:21:00|31994.4|31903.4|31989.1|31898.1|31994.4|31903.4|31987.2|31896.2|25
1654017670000|2022-05-31 17:21:10|31989.9|31898.9|31979.8|31888.8|31989.9|31898.9|31978.2|31887.2|36
1654017680000|2022-05-31 17:21:20|31978.9|31887.9|31984|31893|31984.1|31893.1|31978.8|31887.8|36
1654017690000|2022-05-31 17:21:30|31983.1|31892.1|31990.2|31899.2|31990.2|31899.2|31981.7|31890.7|34
1654017700000|2022-05-31 17:21:40|31989|31898|31978.7|31887.7|31989.9|31898.9|31976.3|31885.3|37
1654017710000|2022-05-31 17:21:50|31977.7|31886.7|31981.2|31890.2|31983.4|31892.4|31975.8|31884.8|32
1654017720000|2022-05-31 17:22:00|31982.3|31891.3|31983|31892|31983.9|31892.9|31978.9|31887.9|35
1654017730000|2022-05-31 17:22:10|31984|31893|31994.4|31903.4|31994.4|31903.4|31981.5|31890.5|32
1654017740000|2022-05-31 17:22:20|31995.9|31904.9|31991|31900|31996.1|31905.1|31989|31898|30
1654017750000|2022-05-31 17:22:30|31991.6|31900.6|31993.7|31902.7|31993.7|31902.7|31989.8|31898.8|20
1654017760000|2022-05-31 17:22:40|31993.6|31902.6|31975.7|31884.7|31996.2|31905.2|31975.6|31884.6|24
1654017770000|2022-05-31 17:22:50|31975.9|31884.9|31974.4|31883.4|31977.2|31886.2|31974.4|31883.4|19
1654017780000|2022-05-31 17:23:00|31974.8|31883.8|31968.5|31877.5|31978.9|31887.9|31968.3|31877.3|27
1654017790000|2022-05-31 17:23:10|31968.3|31877.3|31965.9|31874.9|31969.3|31878.3|31965.9|31874.9|18
1654017800000|2022-05-31 17:23:20|31964.9|31873.9|31954.6|31863.6|31968.7|31877.7|31943.3|31852.3|26
1654017810000|2022-05-31 17:23:30|31947.4|31856.4|31966.6|31875.6|31973.1|31882.1|31947|31856|37
1654017820000|2022-05-31 17:23:40|31965|31874|31945.7|31854.7|31965|31874|31940.3|31849.3|32
1654017830000|2022-05-31 17:23:50|31944.5|31853.5|31943.9|31852.9|31944.8|31853.8|31940.6|31849.6|27
1654017840000|2022-05-31 17:24:00|31945.5|31854.5|31930.1|31839.1|31945.5|31854.5|31922|31831|29
1654017850000|2022-05-31 17:24:10|31931|31840|31950.9|31859.9|31951.2|31860.2|31923|31832|37
1654017860000|2022-05-31 17:24:20|31948.7|31857.7|31944.5|31853.5|31951|31860|31940.4|31849.4|38
1654017870000|2022-05-31 17:24:30|31947.3|31856.3|31960.6|31869.6|31962|31871|31946.9|31855.9|32
1654017880000|2022-05-31 17:24:40|31960.1|31869.1|31969.6|31878.6|31972.4|31881.4|31956.7|31865.7|38
1654017890000|2022-05-31 17:24:50|31970.1|31879.1|31959.2|31868.2|31971.4|31880.4|31954.9|31863.9|34
1654017900000|2022-05-31 17:25:00|31959.1|31868.1|31962.3|31871.3|31962.3|31871.3|31952.1|31861.1|35
1654017910000|2022-05-31 17:25:10|31962.4|31871.4|31980.3|31889.3|31980.3|31889.3|31962.2|31871.2|37
1654017920000|2022-05-31 17:25:20|31980.1|31889.1|31991.1|31900.1|31993.2|31902.2|31980.1|31889.1|38
1654017930000|2022-05-31 17:25:30|31991.9|31900.9|31985.4|31894.4|31994.7|31903.7|31984.9|31893.9|33
1654017940000|2022-05-31 17:25:40|31984.8|31893.8|31989.4|31898.4|31989.5|31898.5|31983.9|31892.9|32
1654017950000|2022-05-31 17:25:50|31991.2|31900.2|31995.3|31904.3|31999.3|31908.3|31991.2|31900.2|32
1654017960000|2022-05-31 17:26:00|31996.6|31905.6|32014.9|31923.9|32014.9|31923.9|31995|31904|32
1654017970000|2022-05-31 17:26:10|32004.5|31913.5|32019|31928|32021.6|31930.6|32001.6|31910.6|39
1654017980000|2022-05-31 17:26:20|32018.8|31927.8|32017.4|31926.4|32020.7|31929.7|32007.6|31916.6|31
1654017990000|2022-05-31 17:26:30|32013|31922|32013.1|31922.1|32013.1|31922.1|32006.9|31915.9|32
1654018000000|2022-05-31 17:26:40|32014.8|31923.8|32005.4|31914.4|32016.6|31925.6|32003.1|31912.1|30
1654018010000|2022-05-31 17:26:50|32006.5|31915.5|32020|31929|32021|31930|32003.1|31912.1|32
1654018020000|2022-05-31 17:27:00|32019.6|31928.6|32021.5|31930.5|32024|31933|32018.4|31927.4|35
1654018030000|2022-05-31 17:27:10|32022.2|31931.2|32023|31932|32024.5|31933.5|32018.7|31927.7|32
1654018040000|2022-05-31 17:27:20|32022.7|31931.7|32024.2|31933.2|32026|31935|32021|31930|35
1654018050000|2022-05-31 17:27:30|32023.6|31932.6|32025.7|31934.7|32025.9|31934.9|32023.3|31932.3|28
1654018060000|2022-05-31 17:27:40|32024.7|31933.7|32019.8|31928.8|32024.8|31933.8|32018.8|31927.8|30
1654018070000|2022-05-31 17:27:50|32019.7|31928.7|32017.9|31926.9|32020.5|31929.5|32017.9|31926.9|21
1654018080000|2022-05-31 17:28:00|32017.2|31926.2|32004.5|31913.5|32017.4|31926.4|32003.5|31912.5|24
1654018090000|2022-05-31 17:28:10|32007.5|31916.5|32004.3|31913.3|32008.3|31917.3|32003|31912|14
1654018100000|2022-05-31 17:28:20|32002.8|31911.8|31996.9|31905.9|32005.5|31914.5|31996.7|31905.7|12
1654018110000|2022-05-31 17:28:30|31997.2|31906.2|31996.6|31905.6|31997.4|31906.4|31996.6|31905.6|18
1654018120000|2022-05-31 17:28:40|31994.4|31903.4|31985.4|31894.4|31994.4|31903.4|31985.2|31894.2|17
1654018130000|2022-05-31 17:28:50|31985.2|31894.2|31976.9|31885.9|31986.2|31895.2|31976.7|31885.7|20
1654018140000|2022-05-31 17:29:00|31976.6|31885.6|31993.2|31902.2|31994|31903|31976.6|31885.6|20
1654018150000|2022-05-31 17:29:10|31993|31902|31987.1|31896.1|31996|31905|31985.7|31894.7|26
1654018160000|2022-05-31 17:29:20|31986.2|31895.2|31990.6|31899.6|31990.6|31899.6|31982.1|31891.1|28
1654018170000|2022-05-31 17:29:30|31991.3|31900.3|31992.4|31901.4|31992.7|31901.7|31989.8|31898.8|33
1654018180000|2022-05-31 17:29:40|31992.3|31901.3|31990.3|31899.3|31995.6|31904.6|31987.8|31896.8|34
1654018190000|2022-05-31 17:29:50|31992.3|31901.3|32003|31912|32004.8|31913.8|31992.3|31901.3|38
1654018200000|2022-05-31 17:30:00|32000.4|31909.4|31995|31904|32000.4|31909.4|31991.2|31900.2|36
1654018210000|2022-05-31 17:30:10|31997.1|31906.1|31992.5|31901.5|31997.1|31906.1|31992.5|31901.5|31
1654018220000|2022-05-31 17:30:20|31993|31902|31983.7|31892.7|31993|31902|31979.2|31888.2|25
1654018230000|2022-05-31 17:30:30|31983.4|31892.4|31973.5|31882.5|31985.2|31894.2|31973.4|31882.4|30
1654018240000|2022-05-31 17:30:40|31973.3|31882.3|31976.5|31885.5|31976.7|31885.7|31968.3|31877.3|36
1654018250000|2022-05-31 17:30:50|31976.4|31885.4|31980.3|31889.3|31980.3|31889.3|31976.4|31885.4|26
1654018260000|2022-05-31 17:31:00|31980.1|31889.1|31975.5|31884.5|31980.1|31889.1|31974.5|31883.5|28
1654018270000|2022-05-31 17:31:10|31976|31885|31983.7|31892.7|31983.7|31892.7|31976|31885|32
1654018280000|2022-05-31 17:31:20|31984.5|31893.5|31998.6|31907.6|32002|31911|31984.5|31893.5|28
1654018290000|2022-05-31 17:31:30|31998.9|31907.9|31999.4|31908.4|31999.5|31908.5|31998.1|31907.1|13
1654018300000|2022-05-31 17:31:40|31998.7|31907.7|31998.6|31907.6|31999.6|31908.6|31998.5|31907.5|19
1654018310000|2022-05-31 17:31:50|31999.2|31908.2|31991|31900|31999.4|31908.4|31990.7|31899.7|21
1654018320000|2022-05-31 17:32:00|31990.9|31899.9|31992.1|31901.1|31993.7|31902.7|31990.5|31899.5|28
1654018330000|2022-05-31 17:32:10|31991.7|31900.7|32000.6|31909.6|32001.7|31910.7|31991|31900|18
1654018340000|2022-05-31 17:32:20|32001.9|31910.9|32001.6|31910.6|32003|31912|32000.6|31909.6|26
1654018350000|2022-05-31 17:32:30|32002|31911|32003|31912|32003.5|31912.5|31999.8|31908.8|31
1654018360000|2022-05-31 17:32:40|32003.1|31912.1|32003.8|31912.8|32004.7|31913.7|32001.8|31910.8|24
1654018370000|2022-05-31 17:32:50|32004.3|31913.3|32003.8|31912.8|32005.2|31914.2|32003.3|31912.3|24
1654018380000|2022-05-31 17:33:00|32004|31913|32009.5|31918.5|32010.3|31919.3|32003.8|31912.8|23
1654018390000|2022-05-31 17:33:10|32008.6|31917.6|32023.7|31932.7|32028.8|31937.8|32008.6|31917.6|36
1654018400000|2022-05-31 17:33:20|32026.1|31935.1|32032.7|31941.7|32032.7|31941.7|32024.3|31933.3|37
1654018410000|2022-05-31 17:33:30|32031.2|31940.2|32051.8|31960.8|32052.5|31961.5|32030.7|31939.7|37
1654018420000|2022-05-31 17:33:40|32051.3|31960.3|32044.5|31953.5|32052|31961|32042.9|31951.9|39
1654018430000|2022-05-31 17:33:50|32048.5|31957.5|32043|31952|32049.2|31958.2|32040.4|31949.4|34
1654018440000|2022-05-31 17:34:00|32043.1|31952.1|32059.3|31968.3|32060.3|31969.3|32043.1|31952.1|34
1654018450000|2022-05-31 17:34:10|32059.7|31968.7|32047.5|31956.5|32059.7|31968.7|32043.2|31952.2|30
1654018460000|2022-05-31 17:34:20|32047.8|31956.8|32038.3|31947.3|32047.8|31956.8|32037.7|31946.7|18
1654018470000|2022-05-31 17:34:30|32039|31948|32039.4|31948.4|32041.7|31950.7|32038.8|31947.8|25
1654018480000|2022-05-31 17:34:40|32039.5|31948.5|32033.5|31942.5|32039.6|31948.6|32029.4|31938.4|21
1654018490000|2022-05-31 17:34:50|32033.3|31942.3|32056.7|31965.7|32057.4|31966.4|32033.3|31942.3|33
1654018500000|2022-05-31 17:35:00|32057.8|31966.8|32058.5|31967.5|32065|31974|32050.8|31959.8|32
1654018510000|2022-05-31 17:35:10|32057.5|31966.5|32061.9|31970.9|32069.6|31978.6|32057.2|31966.2|31
1654018520000|2022-05-31 17:35:20|32064.3|31973.3|32061.9|31970.9|32076.6|31985.6|32061.9|31970.9|37
1654018530000|2022-05-31 17:35:30|32069.9|31978.9|32057.4|31966.4|32077.5|31986.5|32055.7|31964.7|35
1654018540000|2022-05-31 17:35:40|32056.1|31965.1|32060.3|31969.3|32061.6|31970.6|32053.7|31962.7|28
1654018550000|2022-05-31 17:35:50|32060.4|31969.4|32059.3|31968.3|32063.4|31972.4|32054.6|31963.6|31
1654018560000|2022-05-31 17:36:00|32059.9|31968.9|32048.1|31957.1|32060|31969|32047.7|31956.7|19
1654018570000|2022-05-31 17:36:10|32048.6|31957.6|32057.9|31966.9|32062.9|31971.9|32048.6|31957.6|28
1654018580000|2022-05-31 17:36:20|32057.2|31966.2|32055.4|31964.4|32057.8|31966.8|32055.4|31964.4|25
1654018590000|2022-05-31 17:36:30|32055.7|31964.7|32051.5|31960.5|32057|31966|32051.5|31960.5|26
1654018600000|2022-05-31 17:36:40|32051.1|31960.1|32049.1|31958.1|32051.1|31960.1|32045.9|31954.9|31
1654018610000|2022-05-31 17:36:50|32049.2|31958.2|32053.8|31962.8|32053.8|31962.8|32046.4|31955.4|32
1654018620000|2022-05-31 17:37:00|32054.3|31963.3|32041.6|31950.6|32060.8|31969.8|32041.1|31950.1|34
1654018630000|2022-05-31 17:37:10|32040.3|31949.3|32029|31938|32045.9|31954.9|32028.8|31937.8|30
1654018640000|2022-05-31 17:37:20|32028.9|31937.9|32027.2|31936.2|32029.2|31938.2|32026.8|31935.8|20
1654018650000|2022-05-31 17:37:30|32027.8|31936.8|32027.4|31936.4|32027.8|31936.8|32026|31935|27
1654018660000|2022-05-31 17:37:40|32027.8|31936.8|32029.5|31938.5|32031.3|31940.3|32026.6|31935.6|30
1654018670000|2022-05-31 17:37:50|32028.9|31937.9|32024.2|31933.2|32029.4|31938.4|32023.7|31932.7|24
1654018680000|2022-05-31 17:38:00|32023.5|31932.5|31994.9|31903.9|32024.6|31933.6|31993.9|31902.9|31
1654018690000|2022-05-31 17:38:10|31993.6|31902.6|31982|31891|31995.9|31904.9|31982|31891|34
1654018700000|2022-05-31 17:38:20|31978.5|31887.5|31974.6|31883.6|31979.4|31888.4|31973.5|31882.5|33
1654018710000|2022-05-31 17:38:30|31974.4|31883.4|31986|31895|31986.1|31895.1|31973.3|31882.3|25
1654018720000|2022-05-31 17:38:40|31985.9|31894.9|31992.8|31901.8|31996.9|31905.9|31985.9|31894.9|35
1654018730000|2022-05-31 17:38:50|31994.8|31903.8|32002|31911|32002.1|31911.1|31993.6|31902.6|34
1654018740000|2022-05-31 17:39:00|32002.6|31911.6|31999.6|31908.6|32004.1|31913.1|31994.3|31903.3|30
1654018750000|2022-05-31 17:39:10|31999.4|31908.4|32002.1|31911.1|32014.3|31923.3|31991.7|31900.7|38
1654018760000|2022-05-31 17:39:20|32001.8|31910.8|31992.8|31901.8|32001.8|31910.8|31991.8|31900.8|34
1654018770000|2022-05-31 17:39:30|31992.7|31901.7|31988.5|31897.5|31992.7|31901.7|31985|31894|29
1654018780000|2022-05-31 17:39:40|31988.6|31897.6|31983.7|31892.7|31989.8|31898.8|31982.8|31891.8|28
1654018790000|2022-05-31 17:39:50|31984.1|31893.1|31992.5|31901.5|31994.3|31903.3|31982.8|31891.8|31
1654018800000|2022-05-31 17:40:00|31991.9|31900.9|31988.5|31897.5|31991.9|31900.9|31985.8|31894.8|31
1654018810000|2022-05-31 17:40:10|31987.5|31896.5|31986.7|31895.7|31989.2|31898.2|31985.4|31894.4|24
1654018820000|2022-05-31 17:40:20|31986.2|31895.2|31987.6|31896.6|31991|31900|31985.2|31894.2|30
1654018830000|2022-05-31 17:40:30|31986.2|31895.2|31989|31898|31992.2|31901.2|31984.3|31893.3|28
1654018840000|2022-05-31 17:40:40|31984.3|31893.3|31989.8|31898.8|31994.4|31903.4|31984.3|31893.3|32
1654018850000|2022-05-31 17:40:50|31991|31900|32000.3|31909.3|32000.7|31909.7|31991|31900|31
1654018860000|2022-05-31 17:41:00|31999.4|31908.4|32018.4|31927.4|32018.4|31927.4|31999.3|31908.3|30
1654018870000|2022-05-31 17:41:10|32019.7|31928.7|32025.3|31934.3|32028.6|31937.6|32019.7|31928.7|39
1654018880000|2022-05-31 17:41:20|32024.8|31933.8|32024.6|31933.6|32027.3|31936.3|32023.1|31932.1|34
1654018890000|2022-05-31 17:41:30|32025|31934|32007.4|31916.4|32025|31934|32007.4|31916.4|34
1654018900000|2022-05-31 17:41:40|32007|31916|31996.9|31905.9|32007.2|31916.2|31996.9|31905.9|29
1654018910000|2022-05-31 17:41:50|31997.3|31906.3|31995.7|31904.7|31997.7|31906.7|31993.9|31902.9|22
1654018920000|2022-05-31 17:42:00|31995.9|31904.9|32002.4|31911.4|32002.4|31911.4|31993.6|31902.6|25
1654018930000|2022-05-31 17:42:10|32003|31912|32009.4|31918.4|32011|31920|32003|31912|33
1654018940000|2022-05-31 17:42:20|32008.7|31917.7|32017.4|31926.4|32017.9|31926.9|32008.6|31917.6|33
1654018950000|2022-05-31 17:42:30|32017.5|31926.5|32013.7|31922.7|32018.1|31927.1|32010.1|31919.1|33
1654018960000|2022-05-31 17:42:40|32014.1|31923.1|32002.5|31911.5|32014.1|31923.1|32002.4|31911.4|22
1654018970000|2022-05-31 17:42:50|32002.8|31911.8|32003.9|31912.9|32004.9|31913.9|32001.6|31910.6|29
1654018980000|2022-05-31 17:43:00|32004.4|31913.4|32012.9|31921.9|32012.9|31921.9|31996.9|31905.9|29
1654018990000|2022-05-31 17:43:10|32012.7|31921.7|31998.4|31907.4|32013.7|31922.7|31998.2|31907.2|21
1654019000000|2022-05-31 17:43:20|31999.2|31908.2|31991.5|31900.5|31999.2|31908.2|31990.5|31899.5|20
1654019010000|2022-05-31 17:43:30|31990.6|31899.6|31987.7|31896.7|31990.6|31899.6|31987.7|31896.7|24
1654019020000|2022-05-31 17:43:40|31988.1|31897.1|31993.5|31902.5|31994.2|31903.2|31986.5|31895.5|34
1654019030000|2022-05-31 17:43:50|31992.9|31901.9|31990.7|31899.7|31993.8|31902.8|31989.9|31898.9|36
1654019040000|2022-05-31 17:44:00|31989|31898|31993.7|31902.7|31993.7|31902.7|31986.9|31895.9|28
1654019050000|2022-05-31 17:44:10|31993.9|31902.9|31997.9|31906.9|32000.6|31909.6|31993.6|31902.6|35
1654019060000|2022-05-31 17:44:20|31999.3|31908.3|31999|31908|31999.3|31908.3|31997.3|31906.3|25
1654019070000|2022-05-31 17:44:30|31999.8|31908.8|31999.2|31908.2|32000|31909|31999.2|31908.2|18
1654019080000|2022-05-31 17:44:40|31999.7|31908.7|32000.7|31909.7|32001|31910|31999.1|31908.1|23
1654019090000|2022-05-31 17:44:50|32001|31910|32001.4|31910.4|32001.8|31910.8|31998.8|31907.8|21
1654019100000|2022-05-31 17:45:00|32001.6|31910.6|32003.2|31912.2|32003.2|31912.2|32000.2|31909.2|24
1654019110000|2022-05-31 17:45:10|32004.7|31913.7|32011.5|31920.5|32012.6|31921.6|32004.7|31913.7|35
1654019120000|2022-05-31 17:45:20|32011.8|31920.8|32009.5|31918.5|32014.3|31923.3|32009.2|31918.2|30
1654019130000|2022-05-31 17:45:30|32009.3|31918.3|31996.3|31905.3|32010.6|31919.6|31995.7|31904.7|32
1654019140000|2022-05-31 17:45:40|31996.2|31905.2|31999.1|31908.1|32000.3|31909.3|31996.1|31905.1|25
1654019150000|2022-05-31 17:45:50|31998.9|31907.9|32012|31921|32012|31921|31998.9|31907.9|36
1654019160000|2022-05-31 17:46:00|32012.6|31921.6|32011.8|31920.8|32016.9|31925.9|32006.3|31915.3|34
1654019170000|2022-05-31 17:46:10|32011|31920|32010.9|31919.9|32016.2|31925.2|32008.9|31917.9|22
1654019180000|2022-05-31 17:46:20|32010.4|31919.4|32011.3|31920.3|32012.8|31921.8|32009.4|31918.4|28
1654019190000|2022-05-31 17:46:30|32011.8|31920.8|32015.6|31924.6|32021.2|31930.2|32011.1|31920.1|38
1654019200000|2022-05-31 17:46:40|32012|31921|32014.8|31923.8|32015.9|31924.9|32011|31920|36
1654019210000|2022-05-31 17:46:50|32014|31923|32020.4|31929.4|32023.4|31932.4|32012.9|31921.9|33
1654019220000|2022-05-31 17:47:00|32020.3|31929.3|32018.9|31927.9|32021|31930|32016.2|31925.2|31
1654019230000|2022-05-31 17:47:10|32019.9|31928.9|32034.9|31943.9|32034.9|31943.9|32019.9|31928.9|32
1654019240000|2022-05-31 17:47:20|32034.4|31943.4|32034.4|31943.4|32036.2|31945.2|32034.4|31943.4|19
1654019250000|2022-05-31 17:47:30|32035.1|31944.1|32035.8|31944.8|32038.3|31947.3|32034.4|31943.4|19
1654019260000|2022-05-31 17:47:40|32040.7|31949.7|32038.9|31947.9|32040.7|31949.7|32034.4|31943.4|25
1654019270000|2022-05-31 17:47:50|32035.7|31944.7|32052.5|31961.5|32052.6|31961.6|32034.4|31943.4|21
1654019280000|2022-05-31 17:48:00|32054.6|31963.6|32045.5|31954.5|32054.6|31963.6|32038.6|31947.6|22
1654019290000|2022-05-31 17:48:10|32039|31948|32040.2|31949.2|32044.7|31953.7|32034.3|31943.3|39
1654019300000|2022-05-31 17:48:20|32040.6|31949.6|32037|31946|32040.6|31949.6|32030.8|31939.8|32
1654019310000|2022-05-31 17:48:30|32037.6|31946.6|32032.4|31941.4|32037.6|31946.6|32031.3|31940.3|29
1654019320000|2022-05-31 17:48:40|32032.3|31941.3|32030.4|31939.4|32033.1|31942.1|32028.3|31937.3|32
1654019330000|2022-05-31 17:48:50|32032.1|31941.1|32042.3|31951.3|32043.1|31952.1|32030.8|31939.8|30
1654019340000|2022-05-31 17:49:00|32042.4|31951.4|32041.6|31950.6|32043.5|31952.5|32038.5|31947.5|27
1654019350000|2022-05-31 17:49:10|32041.3|31950.3|32040.4|31949.4|32042.6|31951.6|32040|31949|34
1654019360000|2022-05-31 17:49:20|32041|31950|32040.7|31949.7|32042.9|31951.9|32039.2|31948.2|23
1654019370000|2022-05-31 17:49:30|32041.1|31950.1|32042.1|31951.1|32043.3|31952.3|32040.3|31949.3|33
1654019380000|2022-05-31 17:49:40|32041.3|31950.3|32042|31951|32042.6|31951.6|32039.6|31948.6|23
1654019390000|2022-05-31 17:49:50|32040.5|31949.5|32038|31947|32040.8|31949.8|32037.2|31946.2|23
1654019400000|2022-05-31 17:50:00|32037.2|31946.2|32038.2|31947.2|32038.6|31947.6|32032.7|31941.7|30
1654019410000|2022-05-31 17:50:10|32038.4|31947.4|32038|31947|32038.5|31947.5|32036.6|31945.6|25
1654019420000|2022-05-31 17:50:20|32036.3|31945.3|32034.7|31943.7|32036.3|31945.3|32034.6|31943.6|19
1654019430000|2022-05-31 17:50:30|32035.2|31944.2|32054.9|31963.9|32055.9|31964.9|32035.2|31944.2|23
1654019440000|2022-05-31 17:50:40|32055.4|31964.4|32058.5|31967.5|32058.5|31967.5|32051.8|31960.8|22
1654019450000|2022-05-31 17:50:50|32060.3|31969.3|32089.5|31998.5|32089.5|31998.5|32049.4|31958.4|36
1654019460000|2022-05-31 17:51:00|32089.6|31998.6|32076.9|31985.9|32091.2|32000.2|32071|31980|37
1654019470000|2022-05-31 17:51:10|32078.2|31987.2|32079.1|31988.1|32084|31993|32077.6|31986.6|36
1654019480000|2022-05-31 17:51:20|32076|31985|32078.8|31987.8|32078.9|31987.9|32076|31985|31
1654019490000|2022-05-31 17:51:30|32079|31988|32086.6|31995.6|32089.1|31998.1|32078|31987|34
1654019500000|2022-05-31 17:51:40|32086.1|31995.1|32091.9|32000.9|32092.7|32001.7|32085.4|31994.4|27
1654019510000|2022-05-31 17:51:50|32091.8|32000.8|32095.5|32004.5|32097.1|32006.1|32091.8|32000.8|30
1654019520000|2022-05-31 17:52:00|32097.7|32006.7|32096.8|32005.8|32099.4|32008.4|32093.7|32002.7|28
1654019530000|2022-05-31 17:52:10|32096.3|32005.3|32082.4|31991.4|32096.8|32005.8|32077|31986|33
1654019540000|2022-05-31 17:52:20|32083.2|31992.2|32081.3|31990.3|32083.2|31992.2|32076.5|31985.5|27
1654019550000|2022-05-31 17:52:30|32080.9|31989.9|32093.9|32002.9|32097|32006|32080.8|31989.8|37
1654019560000|2022-05-31 17:52:40|32097.4|32006.4|32110.8|32019.8|32113.7|32022.7|32090.7|31999.7|37
1654019570000|2022-05-31 17:52:50|32112.7|32021.7|32112.3|32021.3|32113.7|32022.7|32111|32020|35
1654019580000|2022-05-31 17:53:00|32111.2|32020.2|32100.7|32009.7|32111.2|32020.2|32100.7|32009.7|33
1654019590000|2022-05-31 17:53:10|32103.5|32012.5|32102.1|32011.1|32104.8|32013.8|32101.1|32010.1|23
1654019600000|2022-05-31 17:53:20|32102|32011|32101.2|32010.2|32102.8|32011.8|32100.4|32009.4|19
1654019610000|2022-05-31 17:53:30|32101.1|32010.1|32097.1|32006.1|32102|32011|32097.1|32006.1|20
1654019620000|2022-05-31 17:53:40|32097.3|32006.3|32094.3|32003.3|32098.3|32007.3|32093.9|32002.9|29
1654019630000|2022-05-31 17:53:50|32094.2|32003.2|32091.2|32000.2|32094.2|32003.2|32091.2|32000.2|23
1654019640000|2022-05-31 17:54:00|32091.6|32000.6|32093|32002|32094.1|32003.1|32090.9|31999.9|24
1654019650000|2022-05-31 17:54:10|32092.9|32001.9|32091.7|32000.7|32093.5|32002.5|32090.2|31999.2|24
1654019660000|2022-05-31 17:54:20|32090.8|31999.8|32092.7|32001.7|32093.5|32002.5|32090.1|31999.1|28
1654019670000|2022-05-31 17:54:30|32092.8|32001.8|32091.4|32000.4|32094|32003|32089|31998|24
1654019680000|2022-05-31 17:54:40|32088.9|31997.9|32091.5|32000.5|32091.6|32000.6|32085.2|31994.2|27
1654019690000|2022-05-31 17:54:50|32092|32001|32086.7|31995.7|32092|32001|32086.4|31995.4|20
1654019700000|2022-05-31 17:55:00|32086.6|31995.6|32091.4|32000.4|32092|32001|32086.4|31995.4|23
1654019710000|2022-05-31 17:55:10|32090.5|31999.5|32098.9|32007.9|32100.8|32009.8|32088.1|31997.1|36
1654019720000|2022-05-31 17:55:20|32096.5|32005.5|32099.9|32008.9|32102.6|32011.6|32096.5|32005.5|28
1654019730000|2022-05-31 17:55:30|32100|32009|32089.1|31998.1|32100.4|32009.4|32088|31997|28
1654019740000|2022-05-31 17:55:40|32089.2|31998.2|32098.2|32007.2|32098.5|32007.5|32089.1|31998.1|32
1654019750000|2022-05-31 17:55:50|32097.7|32006.7|32104.1|32013.1|32106.1|32015.1|32095.5|32004.5|31
1654019760000|2022-05-31 17:56:00|32112.6|32021.6|32125.2|32034.2|32128.2|32037.2|32112.1|32021.1|39
1654019770000|2022-05-31 17:56:10|32124.6|32033.6|32136.8|32045.8|32137.2|32046.2|32124.6|32033.6|33
1654019780000|2022-05-31 17:56:20|32136.5|32045.5|32129.2|32038.2|32143.9|32052.9|32128|32037|38
1654019790000|2022-05-31 17:56:30|32129|32038|32129.8|32038.8|32131.2|32040.2|32126.3|32035.3|27
1654019800000|2022-05-31 17:56:40|32129.9|32038.9|32112.2|32021.2|32129.9|32038.9|32112.2|32021.2|32
1654019810000|2022-05-31 17:56:50|32115|32024|32118.7|32027.7|32118.9|32027.9|32114.6|32023.6|25
1654019820000|2022-05-31 17:57:00|32121.2|32030.2|32117.4|32026.4|32132.5|32041.5|32116|32025|32
1654019830000|2022-05-31 17:57:10|32117.1|32026.1|32113|32022|32120.7|32029.7|32110|32019|23
1654019840000|2022-05-31 17:57:20|32111.9|32020.9|32101.9|32010.9|32111.9|32020.9|32099.7|32008.7|24
1654019850000|2022-05-31 17:57:30|32102.7|32011.7|32101.4|32010.4|32110.3|32019.3|32096.5|32005.5|36
1654019860000|2022-05-31 17:57:40|32102.1|32011.1|32108|32017|32108.3|32017.3|32102.1|32011.1|32
1654019870000|2022-05-31 17:57:50|32108.2|32017.2|32112|32021|32112.5|32021.5|32106|32015|34
1654019880000|2022-05-31 17:58:00|32111.6|32020.6|32118.1|32027.1|32118.6|32027.6|32111.6|32020.6|31
1654019890000|2022-05-31 17:58:10|32119.6|32028.6|32122.3|32031.3|32129.5|32038.5|32113.6|32022.6|33
1654019900000|2022-05-31 17:58:20|32121.8|32030.8|32131.9|32040.9|32132.5|32041.5|32119.6|32028.6|35
1654019910000|2022-05-31 17:58:30|32131.8|32040.8|32141.8|32050.8|32141.8|32050.8|32131.8|32040.8|22
1654019920000|2022-05-31 17:58:40|32142.3|32051.3|32142.3|32051.3|32143.8|32052.8|32141.5|32050.5|28
1654019930000|2022-05-31 17:58:50|32142.2|32051.2|32142.4|32051.4|32144.2|32053.2|32140.7|32049.7|24
1654019940000|2022-05-31 17:59:00|32142.5|32051.5|32139.8|32048.8|32144.2|32053.2|32139.8|32048.8|23
1654019950000|2022-05-31 17:59:10|32139.6|32048.6|32139.6|32048.6|32143.8|32052.8|32138.5|32047.5|31
1654019960000|2022-05-31 17:59:20|32139.8|32048.8|32166.7|32075.7|32172.1|32081.1|32139.8|32048.8|31
1654019970000|2022-05-31 17:59:30|32165.7|32074.7|32157.1|32066.1|32171.5|32080.5|32155.2|32064.2|38
1654019980000|2022-05-31 17:59:40|32157.2|32066.2|32158.6|32067.6|32161.9|32070.9|32157.1|32066.1|32
1654019990000|2022-05-31 17:59:50|32159.8|32068.8|32156.1|32065.1|32160|32069|32155.4|32064.4|27
1654020000000|2022-05-31 18:00:00|32151.2|32060.2|32133.6|32042.6|32151.2|32060.2|32126.2|32035.2|36
1654020010000|2022-05-31 18:00:10|32134|32043|32154.5|32063.5|32156|32065|32134|32043|37
1654020020000|2022-05-31 18:00:20|32156.6|32065.6|32161.4|32070.4|32170.1|32079.1|32151.3|32060.3|33
1654020030000|2022-05-31 18:00:30|32165.4|32074.4|32161.5|32070.5|32168.7|32077.7|32158.6|32067.6|35
1654020040000|2022-05-31 18:00:40|32163.1|32072.1|32163.3|32072.3|32165.8|32074.8|32161|32070|33
1654020050000|2022-05-31 18:00:50|32168.5|32077.5|32170.1|32079.1|32173.4|32082.4|32163.3|32072.3|36
1654020060000|2022-05-31 18:01:00|32165.4|32074.4|32153.5|32062.5|32171|32080|32151.9|32060.9|36
1654020070000|2022-05-31 18:01:10|32153.6|32062.6|32164.4|32073.4|32168.4|32077.4|32152|32061|34
1654020080000|2022-05-31 18:01:20|32165|32074|32162.3|32071.3|32165.9|32074.9|32161.6|32070.6|34
1654020090000|2022-05-31 18:01:30|32163.1|32072.1|32153.8|32062.8|32163.6|32072.6|32153.2|32062.2|30
1654020100000|2022-05-31 18:01:40|32153.6|32062.6|32159.8|32068.8|32165.5|32074.5|32153.6|32062.6|37
1654020110000|2022-05-31 18:01:50|32159.5|32068.5|32175.2|32084.2|32175.2|32084.2|32158.5|32067.5|30
1654020120000|2022-05-31 18:02:00|32166.7|32075.7|32164.9|32073.9|32174.5|32083.5|32162.6|32071.6|32
1654020130000|2022-05-31 18:02:10|32169.2|32078.2|32167.2|32076.2|32171.1|32080.1|32164.8|32073.8|28
1654020140000|2022-05-31 18:02:20|32167.8|32076.8|32165.5|32074.5|32173.9|32082.9|32164.9|32073.9|27
1654020150000|2022-05-31 18:02:30|32166|32075|32172.7|32081.7|32175.2|32084.2|32164.9|32073.9|32
1654020160000|2022-05-31 18:02:40|32173.4|32082.4|32176.1|32085.1|32179.8|32088.8|32171.6|32080.6|33
1654020170000|2022-05-31 18:02:50|32179.3|32088.3|32173.3|32082.3|32179.3|32088.3|32171.6|32080.6|34
1654020180000|2022-05-31 18:03:00|32173.6|32082.6|32157.9|32066.9|32174.9|32083.9|32157.9|32066.9|35
1654020190000|2022-05-31 18:03:10|32160.4|32069.4|32160.1|32069.1|32161.5|32070.5|32156.6|32065.6|25
1654020200000|2022-05-31 18:03:20|32160.8|32069.8|32168.8|32077.8|32170.3|32079.3|32160.8|32069.8|24
1654020210000|2022-05-31 18:03:30|32170|32079|32169.8|32078.8|32170|32079|32167.9|32076.9|12
1654020220000|2022-05-31 18:03:40|32173|32082|32168.8|32077.8|32173|32082|32168.8|32077.8|17
1654020230000|2022-05-31 18:03:50|32166.9|32075.9|32166.4|32075.4|32168.4|32077.4|32165.7|32074.7|22
1654020240000|2022-05-31 18:04:00|32165.5|32074.5|32161|32070|32165.5|32074.5|32160.1|32069.1|29
1654020250000|2022-05-31 18:04:10|32159.7|32068.7|32164.4|32073.4|32167.3|32076.3|32156.8|32065.8|28
1654020260000|2022-05-31 18:04:20|32164.5|32073.5|32166.1|32075.1|32166.1|32075.1|32162.5|32071.5|27
1654020270000|2022-05-31 18:04:30|32166.4|32075.4|32160.9|32069.9|32166.4|32075.4|32160.2|32069.2|31
1654020280000|2022-05-31 18:04:40|32161.2|32070.2|32160.5|32069.5|32161.5|32070.5|32156|32065|32
1654020290000|2022-05-31 18:04:50|32160.4|32069.4|32159.3|32068.3|32161.4|32070.4|32154.9|32063.9|27
1654020300000|2022-05-31 18:05:00|32161|32070|32130.4|32039.4|32161|32070|32130.1|32039.1|34
1654020310000|2022-05-31 18:05:10|32131|32040|32113.9|32022.9|32131.1|32040.1|32110.6|32019.6|36
1654020320000|2022-05-31 18:05:20|32112.7|32021.7|32106.5|32015.5|32112.7|32021.7|32099.6|32008.6|34
1654020330000|2022-05-31 18:05:30|32106.3|32015.3|32104.7|32013.7|32106.5|32015.5|32101|32010|27
1654020340000|2022-05-31 18:05:40|32104.6|32013.6|32117.2|32026.2|32117.2|32026.2|32101.6|32010.6|30
1654020350000|2022-05-31 18:05:50|32117.9|32026.9|32120.8|32029.8|32123.6|32032.6|32116.1|32025.1|36
1654020360000|2022-05-31 18:06:00|32121.1|32030.1|32117.3|32026.3|32130.2|32039.2|32117|32026|33
1654020370000|2022-05-31 18:06:10|32117|32026|32122.3|32031.3|32128.9|32037.9|32117|32026|38
1654020380000|2022-05-31 18:06:20|32123.5|32032.5|32126.2|32035.2|32126.9|32035.9|32121.2|32030.2|33
1654020390000|2022-05-31 18:06:30|32125.8|32034.8|32127.6|32036.6|32135.3|32044.3|32125.8|32034.8|36
1654020400000|2022-05-31 18:06:40|32129.6|32038.6|32124.1|32033.1|32133.1|32042.1|32121.2|32030.2|33
1654020410000|2022-05-31 18:06:50|32124.3|32033.3|32121|32030|32124.3|32033.3|32119.2|32028.2|29
1654020420000|2022-05-31 18:07:00|32120.4|32029.4|32127.7|32036.7|32128.2|32037.2|32119.7|32028.7|28
1654020430000|2022-05-31 18:07:10|32127.3|32036.3|32123.6|32032.6|32139.5|32048.5|32122.9|32031.9|34
1654020440000|2022-05-31 18:07:20|32122.9|32031.9|32126.7|32035.7|32128.6|32037.6|32116.5|32025.5|26
1654020450000|2022-05-31 18:07:30|32132.3|32041.3|32141.3|32050.3|32143.7|32052.7|32132.3|32041.3|32
1654020460000|2022-05-31 18:07:40|32142.4|32051.4|32152.6|32061.6|32152.6|32061.6|32141.1|32050.1|32
1654020470000|2022-05-31 18:07:50|32152.7|32061.7|32154.8|32063.8|32154.8|32063.8|32151.6|32060.6|26
1654020480000|2022-05-31 18:08:00|32155.3|32064.3|32153.9|32062.9|32158.9|32067.9|32153.2|32062.2|28
1654020490000|2022-05-31 18:08:10|32154.8|32063.8|32145.9|32054.9|32156|32065|32144.4|32053.4|31
1654020500000|2022-05-31 18:08:20|32145.2|32054.2|32136.2|32045.2|32145.4|32054.4|32133.8|32042.8|32
1654020510000|2022-05-31 18:08:30|32135.5|32044.5|32149.3|32058.3|32151.9|32060.9|32135.1|32044.1|31
1654020520000|2022-05-31 18:08:40|32147.8|32056.8|32152.3|32061.3|32153.8|32062.8|32144.7|32053.7|34
1654020530000|2022-05-31 18:08:50|32152.4|32061.4|32148.4|32057.4|32152.4|32061.4|32145.9|32054.9|32
1654020540000|2022-05-31 18:09:00|32150.5|32059.5|32156.6|32065.6|32158.2|32067.2|32149.4|32058.4|33
1654020550000|2022-05-31 18:09:10|32160.9|32069.9|32153.2|32062.2|32160.9|32069.9|32150.1|32059.1|32
1654020560000|2022-05-31 18:09:20|32152.8|32061.8|32157.5|32066.5|32164.8|32073.8|32150.4|32059.4|30
1654020570000|2022-05-31 18:09:30|32165.5|32074.5|32178.3|32087.3|32187.1|32096.1|32154.7|32063.7|32
1654020580000|2022-05-31 18:09:40|32180|32089|32171.3|32080.3|32182.2|32091.2|32169.8|32078.8|34
1654020590000|2022-05-31 18:09:50|32171.2|32080.2|32173|32082|32174.4|32083.4|32170.7|32079.7|32
1654020600000|2022-05-31 18:10:00|32172.3|32081.3|32180.5|32089.5|32182.3|32091.3|32167.5|32076.5|34
1654020610000|2022-05-31 18:10:10|32181.3|32090.3|32172|32081|32181.3|32090.3|32172|32081|31
1654020620000|2022-05-31 18:10:20|32172.5|32081.5|32170.8|32079.8|32174.2|32083.2|32168.6|32077.6|33
1654020630000|2022-05-31 18:10:30|32171|32080|32170.1|32079.1|32171.4|32080.4|32170|32079|25
1654020640000|2022-05-31 18:10:40|32170.2|32079.2|32173.9|32082.9|32173.9|32082.9|32169.6|32078.6|24
1654020650000|2022-05-31 18:10:50|32174.1|32083.1|32169|32078|32177.3|32086.3|32167.7|32076.7|32
1654020660000|2022-05-31 18:11:00|32167.7|32076.7|32168.7|32077.7|32169.2|32078.2|32164.2|32073.2|29
1654020670000|2022-05-31 18:11:10|32169.2|32078.2|32167.9|32076.9|32173.3|32082.3|32167.9|32076.9|30
1654020680000|2022-05-31 18:11:20|32167.3|32076.3|32166.5|32075.5|32167.8|32076.8|32157|32066|26
1654020690000|2022-05-31 18:11:30|32165.6|32074.6|32165.9|32074.9|32165.9|32074.9|32162.6|32071.6|27
1654020700000|2022-05-31 18:11:40|32167.4|32076.4|32165.4|32074.4|32171.5|32080.5|32165.1|32074.1|37
1654020710000|2022-05-31 18:11:50|32164.6|32073.6|32158.8|32067.8|32165.3|32074.3|32158.6|32067.6|26
1654020720000|2022-05-31 18:12:00|32156.6|32065.6|32158.8|32067.8|32160.2|32069.2|32155.2|32064.2|33
1654020730000|2022-05-31 18:12:10|32159|32068|32158|32067|32159.2|32068.2|32156.1|32065.1|28
1654020740000|2022-05-31 18:12:20|32158.1|32067.1|32156.1|32065.1|32158.1|32067.1|32155.5|32064.5|24
1654020750000|2022-05-31 18:12:30|32155.2|32064.2|32143.8|32052.8|32156|32065|32143.4|32052.4|31
1654020760000|2022-05-31 18:12:40|32147.7|32056.7|32144.6|32053.6|32150|32059|32143.8|32052.8|18
1654020770000|2022-05-31 18:12:50|32147.6|32056.6|32161.8|32070.8|32162.3|32071.3|32144.6|32053.6|26
1654020780000|2022-05-31 18:13:00|32161.7|32070.7|32149.3|32058.3|32161.7|32070.7|32149.3|32058.3|29
1654020790000|2022-05-31 18:13:10|32150.1|32059.1|32134.6|32043.6|32150.1|32059.1|32134.6|32043.6|31
1654020800000|2022-05-31 18:13:20|32133.6|32042.6|32132.8|32041.8|32136.3|32045.3|32132.8|32041.8|19
1654020810000|2022-05-31 18:13:30|32133.1|32042.1|32136.9|32045.9|32137.5|32046.5|32133.1|32042.1|22
1654020820000|2022-05-31 18:13:40|32137|32046|32135.2|32044.2|32138.7|32047.7|32134.2|32043.2|26
1654020830000|2022-05-31 18:13:50|32134.9|32043.9|32131.4|32040.4|32134.9|32043.9|32131.4|32040.4|12
1654020840000|2022-05-31 18:14:00|32131.3|32040.3|32132|32041|32138.8|32047.8|32131.3|32040.3|27
1654020850000|2022-05-31 18:14:10|32132.3|32041.3|32138.6|32047.6|32140.9|32049.9|32132.3|32041.3|33
1654020860000|2022-05-31 18:14:20|32138.2|32047.2|32144.2|32053.2|32145.5|32054.5|32138.2|32047.2|28
1654020870000|2022-05-31 18:14:30|32145.5|32054.5|32146.5|32055.5|32148.2|32057.2|32142.4|32051.4|26
1654020880000|2022-05-31 18:14:40|32146.6|32055.6|32145|32054|32146.7|32055.7|32143.9|32052.9|23
1654020890000|2022-05-31 18:14:50|32145.9|32054.9|32141.8|32050.8|32147.5|32056.5|32140.3|32049.3|26
1654020900000|2022-05-31 18:15:00|32141.6|32050.6|32134.3|32043.3|32141.8|32050.8|32133.1|32042.1|29
1654020910000|2022-05-31 18:15:10|32133.6|32042.6|32156.8|32065.8|32156.8|32065.8|32132.8|32041.8|36
1654020920000|2022-05-31 18:15:20|32157.6|32066.6|32160.4|32069.4|32161.3|32070.3|32156.2|32065.2|32
1654020930000|2022-05-31 18:15:30|32160.6|32069.6|32161.9|32070.9|32165.8|32074.8|32159.1|32068.1|32
1654020940000|2022-05-31 18:15:40|32161.5|32070.5|32163.3|32072.3|32165.7|32074.7|32161.5|32070.5|28
1654020950000|2022-05-31 18:15:50|32166.4|32075.4|32165.3|32074.3|32171.3|32080.3|32162.6|32071.6|33
1654020960000|2022-05-31 18:16:00|32164.8|32073.8|32156.9|32065.9|32167.2|32076.2|32154.9|32063.9|34
1654020970000|2022-05-31 18:16:10|32157.3|32066.3|32161.3|32070.3|32161.3|32070.3|32156|32065|31
1654020980000|2022-05-31 18:16:20|32161|32070|32164|32073|32169.6|32078.6|32160.4|32069.4|35
1654020990000|2022-05-31 18:16:30|32162.1|32071.1|32164.6|32073.6|32168.5|32077.5|32161.5|32070.5|26
1654021000000|2022-05-31 18:16:40|32163.8|32072.8|32164.6|32073.6|32168.7|32077.7|32163.7|32072.7|24
1654021010000|2022-05-31 18:16:50|32164.4|32073.4|32162.5|32071.5|32168.2|32077.2|32162.5|32071.5|19
1654021020000|2022-05-31 18:17:00|32162.8|32071.8|32162.7|32071.7|32167.7|32076.7|32158.7|32067.7|39
1654021030000|2022-05-31 18:17:10|32163.7|32072.7|32162.2|32071.2|32165.4|32074.4|32162.2|32071.2|28
1654021040000|2022-05-31 18:17:20|32160.6|32069.6|32145.9|32054.9|32161.6|32070.6|32145.8|32054.8|28
1654021050000|2022-05-31 18:17:30|32146.3|32055.3|32143.4|32052.4|32147.7|32056.7|32143.3|32052.3|20
1654021060000|2022-05-31 18:17:40|32143.2|32052.2|32155.1|32064.1|32156.2|32065.2|32143.2|32052.2|31
1654021070000|2022-05-31 18:17:50|32154.9|32063.9|32148.4|32057.4|32155.1|32064.1|32148.4|32057.4|22
1654021080000|2022-05-31 18:18:00|32148.1|32057.1|32151.2|32060.2|32155.9|32064.9|32148.1|32057.1|27
1654021090000|2022-05-31 18:18:10|32151.9|32060.9|32151.4|32060.4|32154|32063|32151.4|32060.4|25
1654021100000|2022-05-31 18:18:20|32152|32061|32147|32056|32152.8|32061.8|32144.5|32053.5|29
1654021110000|2022-05-31 18:18:30|32147.2|32056.2|32143.2|32052.2|32148.9|32057.9|32140|32049|34
1654021120000|2022-05-31 18:18:40|32141.8|32050.8|32139.2|32048.2|32142.4|32051.4|32136.1|32045.1|29
1654021130000|2022-05-31 18:18:50|32139.3|32048.3|32139.3|32048.3|32142.1|32051.1|32138.3|32047.3|29
1654021140000|2022-05-31 18:19:00|32139.8|32048.8|32134.8|32043.8|32139.8|32048.8|32132.5|32041.5|21
1654021150000|2022-05-31 18:19:10|32135.2|32044.2|32135.5|32044.5|32135.5|32044.5|32133|32042|21
1654021160000|2022-05-31 18:19:20|32135.4|32044.4|32135|32044|32135.5|32044.5|32131.3|32040.3|20
1654021170000|2022-05-31 18:19:30|32135.1|32044.1|32133.2|32042.2|32136.2|32045.2|32131.3|32040.3|25
1654021180000|2022-05-31 18:19:40|32133.4|32042.4|32149.1|32058.1|32149.8|32058.8|32133.4|32042.4|32
1654021190000|2022-05-31 18:19:50|32149.8|32058.8|32156|32065|32160.2|32069.2|32149.8|32058.8|36
1654021200000|2022-05-31 18:20:00|32156.8|32065.8|32144.6|32053.6|32159.2|32068.2|32144.6|32053.6|36
1654021210000|2022-05-31 18:20:10|32144.5|32053.5|32148.4|32057.4|32148.4|32057.4|32136.8|32045.8|33
1654021220000|2022-05-31 18:20:20|32147.6|32056.6|32149.9|32058.9|32156|32065|32147.6|32056.6|38
1654021230000|2022-05-31 18:20:30|32149.3|32058.3|32159.8|32068.8|32162.9|32071.9|32149.3|32058.3|30
1654021240000|2022-05-31 18:20:40|32161.4|32070.4|32158.2|32067.2|32162.1|32071.1|32156.6|32065.6|31
1654021250000|2022-05-31 18:20:50|32157.9|32066.9|32156.3|32065.3|32161.6|32070.6|32156.3|32065.3|29
1654021260000|2022-05-31 18:21:00|32157.9|32066.9|32148.2|32057.2|32159.3|32068.3|32147.3|32056.3|33
1654021270000|2022-05-31 18:21:10|32147.4|32056.4|32156.3|32065.3|32156.3|32065.3|32145.6|32054.6|28
1654021280000|2022-05-31 18:21:20|32156.8|32065.8|32155.1|32064.1|32162.8|32071.8|32155.1|32064.1|29
1654021290000|2022-05-31 18:21:30|32154.4|32063.4|32136.4|32045.4|32154.4|32063.4|32136.4|32045.4|19
1654021300000|2022-05-31 18:21:40|32135.4|32044.4|32124.5|32033.5|32147.6|32056.6|32124.5|32033.5|18
1654021310000|2022-05-31 18:21:50|32122.1|32031.1|32109.5|32018.5|32122.1|32031.1|32108.4|32017.4|30
1654021320000|2022-05-31 18:22:00|32108.5|32017.5|32103.8|32012.8|32108.7|32017.7|32103.4|32012.4|23
1654021330000|2022-05-31 18:22:10|32103.2|32012.2|32107.5|32016.5|32112|32021|32103.2|32012.2|32
1654021340000|2022-05-31 18:22:20|32107.9|32016.9|32112|32021|32113.1|32022.1|32105.9|32014.9|32
1654021350000|2022-05-31 18:22:30|32112.5|32021.5|32087.9|31996.9|32117.2|32026.2|32086.1|31995.1|23
1654021360000|2022-05-31 18:22:40|32088.9|31997.9|32067.8|31976.8|32095.4|32004.4|32067.1|31976.1|27
1654021370000|2022-05-31 18:22:50|32067|31976|32065.7|31974.7|32077.2|31986.2|32065.5|31974.5|28
1654021380000|2022-05-31 18:23:00|32066|31975|32079.4|31988.4|32079.5|31988.5|32066|31975|23
1654021390000|2022-05-31 18:23:10|32083.7|31992.7|32099.4|32008.4|32099.8|32008.8|32080.1|31989.1|34
1654021400000|2022-05-31 18:23:20|32093.3|32002.3|32096.4|32005.4|32103.6|32012.6|32087.8|31996.8|35
1654021410000|2022-05-31 18:23:30|32097.1|32006.1|32098|32007|32110.4|32019.4|32091|32000|30
1654021420000|2022-05-31 18:23:40|32103.6|32012.6|32091.5|32000.5|32107.7|32016.7|32090.8|31999.8|33
1654021430000|2022-05-31 18:23:50|32091.4|32000.4|32095.8|32004.8|32095.8|32004.8|32090.1|31999.1|14
1654021440000|2022-05-31 18:24:00|32101|32010|32092.3|32001.3|32102.3|32011.3|32090.2|31999.2|28
1654021450000|2022-05-31 18:24:10|32093.8|32002.8|32111.5|32020.5|32113.9|32022.9|32093.8|32002.8|34
1654021460000|2022-05-31 18:24:20|32111.3|32020.3|32110.2|32019.2|32115.6|32024.6|32110.1|32019.1|35
1654021470000|2022-05-31 18:24:30|32110.4|32019.4|32123.6|32032.6|32124.6|32033.6|32110|32019|35
1654021480000|2022-05-31 18:24:40|32123.5|32032.5|32133.5|32042.5|32133.7|32042.7|32123.5|32032.5|35
1654021490000|2022-05-31 18:24:50|32133.3|32042.3|32122.3|32031.3|32133.6|32042.6|32122.3|32031.3|29
1654021500000|2022-05-31 18:25:00|32118|32027|32123.6|32032.6|32125.8|32034.8|32118|32027|22
1654021510000|2022-05-31 18:25:10|32124|32033|32128|32037|32128.5|32037.5|32122.8|32031.8|30
1654021520000|2022-05-31 18:25:20|32127.4|32036.4|32125.4|32034.4|32128.8|32037.8|32125.2|32034.2|32
1654021530000|2022-05-31 18:25:30|32125.9|32034.9|32121.9|32030.9|32126.5|32035.5|32121|32030|32
1654021540000|2022-05-31 18:25:40|32121.7|32030.7|32123.3|32032.3|32125.2|32034.2|32121.7|32030.7|31
1654021550000|2022-05-31 18:25:50|32123.2|32032.2|32122.1|32031.1|32123.2|32032.2|32117.5|32026.5|29
1654021560000|2022-05-31 18:26:00|32121.7|32030.7|32108.6|32017.6|32122.5|32031.5|32106.3|32015.3|33
1654021570000|2022-05-31 18:26:10|32110.2|32019.2|32106.3|32015.3|32111.1|32020.1|32103.6|32012.6|30
1654021580000|2022-05-31 18:26:20|32106.7|32015.7|32104.4|32013.4|32108.4|32017.4|32101.2|32010.2|28
1654021590000|2022-05-31 18:26:30|32105.5|32014.5|32077.4|31986.4|32105.5|32014.5|32070.5|31979.5|31
1654021600000|2022-05-31 18:26:40|32078.7|31987.7|32075.6|31984.6|32082.4|31991.4|32074.3|31983.3|34
1654021610000|2022-05-31 18:26:50|32069.7|31978.7|32076.3|31985.3|32076.3|31985.3|32064.6|31973.6|33
1654021620000|2022-05-31 18:27:00|32077.6|31986.6|32080.4|31989.4|32083.1|31992.1|32071.9|31980.9|37
1654021630000|2022-05-31 18:27:10|32080.8|31989.8|32079|31988|32091.2|32000.2|32078.4|31987.4|39
1654021640000|2022-05-31 18:27:20|32079.4|31988.4|32080.5|31989.5|32084|31993|32079.1|31988.1|34
1654021650000|2022-05-31 18:27:30|32080.6|31989.6|32081.7|31990.7|32087.2|31996.2|32080.6|31989.6|33
1654021660000|2022-05-31 18:27:40|32081.3|31990.3|32082|31991|32082.8|31991.8|32081|31990|26
1654021670000|2022-05-31 18:27:50|32082.1|31991.1|32083|31992|32084.1|31993.1|32080.6|31989.6|31
1654021680000|2022-05-31 18:28:00|32082.9|31991.9|32084.8|31993.8|32085.5|31994.5|32081.8|31990.8|30
1654021690000|2022-05-31 18:28:10|32084.7|31993.7|32090.8|31999.8|32091.1|32000.1|32081.5|31990.5|30
1654021700000|2022-05-31 18:28:20|32089.9|31998.9|32086.2|31995.2|32091|32000|32084.6|31993.6|30
1654021710000|2022-05-31 18:28:30|32085.2|31994.2|32087.3|31996.3|32087.3|31996.3|32084.9|31993.9|21
1654021720000|2022-05-31 18:28:40|32087.1|31996.1|32086.6|31995.6|32087.8|31996.8|32085.3|31994.3|30
1654021730000|2022-05-31 18:28:50|32085.5|31994.5|32086.7|31995.7|32087.4|31996.4|32085.5|31994.5|25
1654021740000|2022-05-31 18:29:00|32086.6|31995.6|32086|31995|32092|32001|32085.8|31994.8|31
1654021750000|2022-05-31 18:29:10|32086.4|31995.4|32099.3|32008.3|32100.4|32009.4|32086.1|31995.1|35
1654021760000|2022-05-31 18:29:20|32099.1|32008.1|32086.2|31995.2|32099.1|32008.1|32086.2|31995.2|30
1654021770000|2022-05-31 18:29:30|32086|31995|32088.2|31997.2|32089.4|31998.4|32086|31995|28
1654021780000|2022-05-31 18:29:40|32088.9|31997.9|32094.6|32003.6|32094.6|32003.6|32088.9|31997.9|18
1654021790000|2022-05-31 18:29:50|32094.5|32003.5|32099.4|32008.4|32099.4|32008.4|32093.8|32002.8|25
1654021800000|2022-05-31 18:30:00|32099.5|32008.5|32076.9|31985.9|32101.4|32010.4|32076.3|31985.3|29
1654021810000|2022-05-31 18:30:10|32076.3|31985.3|32062.7|31971.7|32076.3|31985.3|32062.6|31971.6|26
1654021820000|2022-05-31 18:30:20|32063|31972|32068.4|31977.4|32070.2|31979.2|32062.2|31971.2|34
1654021830000|2022-05-31 18:30:30|32069.5|31978.5|32065.8|31974.8|32069.5|31978.5|32059.3|31968.3|30
1654021840000|2022-05-31 18:30:40|32066.2|31975.2|32064.3|31973.3|32070|31979|32063.4|31972.4|30
1654021850000|2022-05-31 18:30:50|32065.8|31974.8|32069.5|31978.5|32071.6|31980.6|32063.1|31972.1|28
1654021860000|2022-05-31 18:31:00|32071.6|31980.6|32052.9|31961.9|32071.6|31980.6|32052|31961|31
1654021870000|2022-05-31 18:31:10|32052.4|31961.4|32050.9|31959.9|32055.6|31964.6|32050.9|31959.9|35
1654021880000|2022-05-31 18:31:20|32051.4|31960.4|32052.6|31961.6|32055|31964|32050.2|31959.2|21
1654021890000|2022-05-31 18:31:30|32052.9|31961.9|32055.9|31964.9|32056.8|31965.8|32052.7|31961.7|29
1654021900000|2022-05-31 18:31:40|32056.4|31965.4|32056.8|31965.8|32056.9|31965.9|32055.1|31964.1|28
1654021910000|2022-05-31 18:31:50|32056.1|31965.1|32048.6|31957.6|32058.4|31967.4|32048.6|31957.6|32
1654021920000|2022-05-31 18:32:00|32048.2|31957.2|32056.6|31965.6|32057.5|31966.5|32048.2|31957.2|25
1654021930000|2022-05-31 18:32:10|32055.5|31964.5|32057.2|31966.2|32057.6|31966.6|32054.6|31963.6|29
1654021940000|2022-05-31 18:32:20|32056.7|31965.7|32056.2|31965.2|32058|31967|32056|31965|25
1654021950000|2022-05-31 18:32:30|32056.1|31965.1|32056.6|31965.6|32057.5|31966.5|32055|31964|29
1654021960000|2022-05-31 18:32:40|32056.3|31965.3|32056.5|31965.5|32057.7|31966.7|32055.9|31964.9|26
1654021970000|2022-05-31 18:32:50|32056.4|31965.4|32053.3|31962.3|32056.8|31965.8|32053.3|31962.3|24
1654021980000|2022-05-31 18:33:00|32050.5|31959.5|32052.7|31961.7|32053.4|31962.4|32049.9|31958.9|17
1654021990000|2022-05-31 18:33:10|32049.9|31958.9|32049.4|31958.4|32052.7|31961.7|32049.4|31958.4|11
1654022000000|2022-05-31 18:33:20|32049.7|31958.7|32043.4|31952.4|32051|31960|32037.3|31946.3|34
1654022010000|2022-05-31 18:33:30|32043.3|31952.3|32041.9|31950.9|32045.3|31954.3|32040.9|31949.9|22
1654022020000|2022-05-31 18:33:40|32041.8|31950.8|32042.8|31951.8|32043.7|31952.7|32040.7|31949.7|22
1654022030000|2022-05-31 18:33:50|32042.2|31951.2|32041.7|31950.7|32042.7|31951.7|32040.9|31949.9|23
1654022040000|2022-05-31 18:34:00|32042.8|31951.8|32030|31939|32043.4|31952.4|32029.8|31938.8|25
1654022050000|2022-05-31 18:34:10|32031.1|31940.1|32038.9|31947.9|32039.4|31948.4|32019.6|31928.6|31
1654022060000|2022-05-31 18:34:20|32038.8|31947.8|32040.3|31949.3|32043|31952|32038.6|31947.6|37
1654022070000|2022-05-31 18:34:30|32040.1|31949.1|32042|31951|32043.2|31952.2|32039.8|31948.8|20
1654022080000|2022-05-31 18:34:40|32042.7|31951.7|32042|31951|32044.6|31953.6|32041.4|31950.4|31
1654022090000|2022-05-31 18:34:50|32043.7|31952.7|32036.6|31945.6|32044.7|31953.7|32025.1|31934.1|32
1654022100000|2022-05-31 18:35:00|32031.2|31940.2|32028.3|31937.3|32034.5|31943.5|32022.4|31931.4|29
1654022110000|2022-05-31 18:35:10|32025.3|31934.3|32034|31943|32034.5|31943.5|32025.3|31934.3|33
1654022120000|2022-05-31 18:35:20|32034.3|31943.3|32036.6|31945.6|32043.8|31952.8|32034|31943|32
1654022130000|2022-05-31 18:35:30|32036.9|31945.9|32023.9|31932.9|32038|31947|32018.1|31927.1|27
1654022140000|2022-05-31 18:35:40|32024.4|31933.4|32024.2|31933.2|32026.4|31935.4|32023.9|31932.9|25
1654022150000|2022-05-31 18:35:50|32023.4|31932.4|32009.2|31918.2|32023.4|31932.4|32009.2|31918.2|16
1654022160000|2022-05-31 18:36:00|32010.4|31919.4|32000.1|31909.1|32013.7|31922.7|31999.4|31908.4|32
1654022170000|2022-05-31 18:36:10|32000.2|31909.2|32010.1|31919.1|32010.9|31919.9|32000.2|31909.2|31
1654022180000|2022-05-31 18:36:20|32009.6|31918.6|32011.7|31920.7|32027.2|31936.2|32009.6|31918.6|34
1654022190000|2022-05-31 18:36:30|32011.6|31920.6|32010.6|31919.6|32014.3|31923.3|32009.6|31918.6|25
1654022200000|2022-05-31 18:36:40|32010.4|31919.4|32012.4|31921.4|32018.7|31927.7|32010.4|31919.4|34
1654022210000|2022-05-31 18:36:50|32012.1|31921.1|32006.2|31915.2|32012.9|31921.9|32005.1|31914.1|25
1654022220000|2022-05-31 18:37:00|31999.5|31908.5|32016.8|31925.8|32019.6|31928.6|31999.5|31908.5|37
1654022230000|2022-05-31 18:37:10|32023.6|31932.6|32017.6|31926.6|32025.5|31934.5|32014.7|31923.7|33
1654022240000|2022-05-31 18:37:20|32017.5|31926.5|32015.7|31924.7|32028.7|31937.7|32015.3|31924.3|36
1654022250000|2022-05-31 18:37:30|32016.5|31925.5|32016.9|31925.9|32023|31932|32015.8|31924.8|34
1654022260000|2022-05-31 18:37:40|32017|31926|32020.8|31929.8|32021.5|31930.5|32016.5|31925.5|30
1654022270000|2022-05-31 18:37:50|32021.1|31930.1|32024.8|31933.8|32027.4|31936.4|32021.1|31930.1|33
1654022280000|2022-05-31 18:38:00|32025.8|31934.8|32032.3|31941.3|32034.3|31943.3|32025.5|31934.5|36
1654022290000|2022-05-31 18:38:10|32032.6|31941.6|32019.7|31928.7|32034.1|31943.1|32016.3|31925.3|25
1654022300000|2022-05-31 18:38:20|32018|31927|32005|31914|32018.9|31927.9|32005|31914|33
1654022310000|2022-05-31 18:38:30|32007.4|31916.4|32020|31929|32021.3|31930.3|32007.4|31916.4|35
1654022320000|2022-05-31 18:38:40|32019|31928|32023.6|31932.6|32023.9|31932.9|32017.6|31926.6|37
1654022330000|2022-05-31 18:38:50|32023.7|31932.7|32023.2|31932.2|32024.1|31933.1|32022.7|31931.7|20
1654022340000|2022-05-31 18:39:00|32023.3|31932.3|32017|31926|32024.1|31933.1|32017|31926|31
1654022350000|2022-05-31 18:39:10|32011.5|31920.5|32006.1|31915.1|32011.5|31920.5|31995.7|31904.7|32
1654022360000|2022-05-31 18:39:20|32007.5|31916.5|32005.1|31914.1|32008.2|31917.2|32002|31911|23
1654022370000|2022-05-31 18:39:30|32004.9|31913.9|32004.2|31913.2|32004.9|31913.9|32002.8|31911.8|28
1654022380000|2022-05-31 18:39:40|32004.1|31913.1|31997.7|31906.7|32004.8|31913.8|31996.8|31905.8|28
1654022390000|2022-05-31 18:39:50|31997.9|31906.9|31993.9|31902.9|31998.1|31907.1|31992.7|31901.7|20
1654022400000|2022-05-31 18:40:00|31994|31903|31991.5|31900.5|31997.4|31906.4|31989.3|31898.3|30
1654022410000|2022-05-31 18:40:10|31989.9|31898.9|31988.2|31897.2|31990.1|31899.1|31988.1|31897.1|23
1654022420000|2022-05-31 18:40:20|31988.9|31897.9|31989.6|31898.6|31990.2|31899.2|31988.1|31897.1|32
1654022430000|2022-05-31 18:40:30|31990|31899|31990.9|31899.9|31991.3|31900.3|31989.6|31898.6|28
1654022440000|2022-05-31 18:40:40|31991.2|31900.2|31986.5|31895.5|31991.2|31900.2|31983.2|31892.2|29
1654022450000|2022-05-31 18:40:50|31986.8|31895.8|31987.3|31896.3|31987.3|31896.3|31986.3|31895.3|26
1654022460000|2022-05-31 18:41:00|31986.5|31895.5|31981.9|31890.9|31986.6|31895.6|31981.4|31890.4|23
1654022470000|2022-05-31 18:41:10|31984.8|31893.8|31945|31854|31984.8|31893.8|31945|31854|22
1654022480000|2022-05-31 18:41:20|31946.2|31855.2|31958.1|31867.1|31958.1|31867.1|31944.8|31853.8|35
1654022490000|2022-05-31 18:41:30|31957.6|31866.6|31961.5|31870.5|31969.1|31878.1|31957.6|31866.6|37
1654022500000|2022-05-31 18:41:40|31961.6|31870.6|31948.9|31857.9|31961.9|31870.9|31944.7|31853.7|30
1654022510000|2022-05-31 18:41:50|31948.1|31857.1|31928|31837|31950|31859|31918.3|31827.3|37
1654022520000|2022-05-31 18:42:00|31926.7|31835.7|31889.4|31798.4|31926.7|31835.7|31889.4|31798.4|40
1654022530000|2022-05-31 18:42:10|31889.8|31798.8|31886.5|31795.5|31895.6|31804.6|31886.2|31795.2|32
1654022540000|2022-05-31 18:42:20|31887.7|31796.7|31868.2|31777.2|31888.1|31797.1|31866.8|31775.8|36
1654022550000|2022-05-31 18:42:30|31868.3|31777.3|31893.1|31802.1|31893.1|31802.1|31865.3|31774.3|33
1654022560000|2022-05-31 18:42:40|31892.8|31801.8|31869.7|31778.7|31892.8|31801.8|31866.9|31775.9|39
1654022570000|2022-05-31 18:42:50|31868.3|31777.3|31866.3|31775.3|31870.9|31779.9|31866.3|31775.3|32
1654022580000|2022-05-31 18:43:00|31866.2|31775.2|31854.9|31763.9|31866.2|31775.2|31845.2|31754.2|36
1654022590000|2022-05-31 18:43:10|31854.3|31763.3|31854|31763|31854.9|31763.9|31850.1|31759.1|34
1654022600000|2022-05-31 18:43:20|31853.7|31762.7|31860.7|31769.7|31866.6|31775.6|31853.4|31762.4|32
1654022610000|2022-05-31 18:43:30|31862.4|31771.4|31863|31772|31868.6|31777.6|31861|31770|32
1654022620000|2022-05-31 18:43:40|31862.1|31771.1|31866|31775|31866|31775|31862.1|31771.1|26
1654022630000|2022-05-31 18:43:50|31864.9|31773.9|31845.6|31754.6|31864.9|31773.9|31843.6|31752.6|32
1654022640000|2022-05-31 18:44:00|31845.1|31754.1|31843.3|31752.3|31853.8|31762.8|31841.5|31750.5|34
1654022650000|2022-05-31 18:44:10|31842.6|31751.6|31822.1|31731.1|31842.6|31751.6|31818.2|31727.2|34
1654022660000|2022-05-31 18:44:20|31822.6|31731.6|31810|31719|31825.9|31734.9|31791.5|31700.5|38
1654022670000|2022-05-31 18:44:30|31810.5|31719.5|31813.2|31722.2|31815.8|31724.8|31801.6|31710.6|36
1654022680000|2022-05-31 18:44:40|31804.4|31713.4|31803.7|31712.7|31806.2|31715.2|31794.6|31703.6|35
1654022690000|2022-05-31 18:44:50|31802.7|31711.7|31833.4|31742.4|31837.7|31746.7|31802.7|31711.7|40
1654022700000|2022-05-31 18:45:00|31833.6|31742.6|31843|31752|31844.1|31753.1|31823.2|31732.2|38
1654022710000|2022-05-31 18:45:10|31840.9|31749.9|31820.3|31729.3|31843.7|31752.7|31813.2|31722.2|36
1654022720000|2022-05-31 18:45:20|31823.6|31732.6|31828.3|31737.3|31838.4|31747.4|31823.6|31732.6|36
1654022730000|2022-05-31 18:45:30|31828.7|31737.7|31811.1|31720.1|31828.7|31737.7|31811.1|31720.1|16
1654022740000|2022-05-31 18:45:40|31811.6|31720.6|31795.2|31704.2|31811.6|31720.6|31794.4|31703.4|32
1654022750000|2022-05-31 18:45:50|31794.8|31703.8|31797.1|31706.1|31799|31708|31792.7|31701.7|25
1654022760000|2022-05-31 18:46:00|31796.9|31705.9|31799.3|31708.3|31800.9|31709.9|31792.7|31701.7|35
1654022770000|2022-05-31 18:46:10|31799.5|31708.5|31824.4|31733.4|31824.4|31733.4|31798.8|31707.8|37
1654022780000|2022-05-31 18:46:20|31824.5|31733.5|31813.6|31722.6|31824.5|31733.5|31812.2|31721.2|35
1654022790000|2022-05-31 18:46:30|31812.5|31721.5|31812.2|31721.2|31816.6|31725.6|31811.8|31720.8|31
1654022800000|2022-05-31 18:46:40|31812.6|31721.6|31806.5|31715.5|31812.6|31721.6|31806.4|31715.4|30
1654022810000|2022-05-31 18:46:50|31806.1|31715.1|31792.3|31701.3|31810.2|31719.2|31790.4|31699.4|28
1654022820000|2022-05-31 18:47:00|31792|31701|31811.5|31720.5|31813.7|31722.7|31789.1|31698.1|38
1654022830000|2022-05-31 18:47:10|31811.9|31720.9|31814.8|31723.8|31818.5|31727.5|31810.5|31719.5|37
1654022840000|2022-05-31 18:47:20|31815.7|31724.7|31829.2|31738.2|31834.9|31743.9|31811|31720|40
1654022850000|2022-05-31 18:47:30|31829.1|31738.1|31830.3|31739.3|31832.7|31741.7|31827.7|31736.7|36
1654022860000|2022-05-31 18:47:40|31827.6|31736.6|31802.5|31711.5|31827.6|31736.6|31798.3|31707.3|34
1654022870000|2022-05-31 18:47:50|31798.9|31707.9|31791.9|31700.9|31803.7|31712.7|31790.2|31699.2|26
1654022880000|2022-05-31 18:48:00|31791.5|31700.5|31814.8|31723.8|31820.5|31729.5|31791.5|31700.5|34
1654022890000|2022-05-31 18:48:10|31816.1|31725.1|31807.5|31716.5|31816.4|31725.4|31807.5|31716.5|38
1654022900000|2022-05-31 18:48:20|31807|31716|31813|31722|31814|31723|31807|31716|29
1654022910000|2022-05-31 18:48:30|31812.9|31721.9|31797.9|31706.9|31812.9|31721.9|31796.6|31705.6|35
1654022920000|2022-05-31 18:48:40|31798|31707|31799.9|31708.9|31803.6|31712.6|31797.7|31706.7|37
1654022930000|2022-05-31 18:48:50|31799.3|31708.3|31793.2|31702.2|31800.9|31709.9|31791.2|31700.2|32
1654022940000|2022-05-31 18:49:00|31794.5|31703.5|31776.4|31685.4|31794.5|31703.5|31770.8|31679.8|38
1654022950000|2022-05-31 18:49:10|31776.2|31685.2|31772.8|31681.8|31778.3|31687.3|31766.8|31675.8|38
1654022960000|2022-05-31 18:49:20|31773.3|31682.3|31772.5|31681.5|31775.7|31684.7|31769.5|31678.5|33
1654022970000|2022-05-31 18:49:30|31773.4|31682.4|31784|31693|31785.8|31694.8|31773.4|31682.4|31
1654022980000|2022-05-31 18:49:40|31784.1|31693.1|31797.5|31706.5|31803|31712|31784.1|31693.1|33
1654022990000|2022-05-31 18:49:50|31798.7|31707.7|31790.3|31699.3|31802|31711|31789|31698|30
1654023000000|2022-05-31 18:50:00|31790.2|31699.2|31788.5|31697.5|31790.9|31699.9|31786.9|31695.9|22
1654023010000|2022-05-31 18:50:10|31792|31701|31794.9|31703.9|31801.5|31710.5|31792|31701|36
1654023020000|2022-05-31 18:50:20|31799.1|31708.1|31788.5|31697.5|31808.1|31717.1|31788.4|31697.4|39
1654023030000|2022-05-31 18:50:30|31787|31696|31787.3|31696.3|31790|31699|31784.7|31693.7|31
1654023040000|2022-05-31 18:50:40|31788.4|31697.4|31787.9|31696.9|31796.7|31705.7|31787.2|31696.2|34
1654023050000|2022-05-31 18:50:50|31788|31697|31789.9|31698.9|31800.4|31709.4|31788|31697|32
1654023060000|2022-05-31 18:51:00|31789.2|31698.2|31792.6|31701.6|31793.9|31702.9|31789.2|31698.2|24
1654023070000|2022-05-31 18:51:10|31794|31703|31795.2|31704.2|31795.2|31704.2|31790.9|31699.9|26
1654023080000|2022-05-31 18:51:20|31794.2|31703.2|31787.7|31696.7|31794.6|31703.6|31785.3|31694.3|35
1654023090000|2022-05-31 18:51:30|31785.5|31694.5|31785|31694|31789.7|31698.7|31775.7|31684.7|36
1654023100000|2022-05-31 18:51:40|31783.8|31692.8|31791.5|31700.5|31794.1|31703.1|31783.8|31692.8|31
1654023110000|2022-05-31 18:51:50|31790.2|31699.2|31790.8|31699.8|31791.6|31700.6|31787.6|31696.6|29
1654023120000|2022-05-31 18:52:00|31789.5|31698.5|31787.7|31696.7|31794.7|31703.7|31786.4|31695.4|33
1654023130000|2022-05-31 18:52:10|31783.7|31692.7|31774.4|31683.4|31783.7|31692.7|31772.7|31681.7|33
1654023140000|2022-05-31 18:52:20|31777.3|31686.3|31768.2|31677.2|31781|31690|31768.1|31677.1|31
1654023150000|2022-05-31 18:52:30|31770.9|31679.9|31760.4|31669.4|31772.1|31681.1|31753.4|31662.4|30
1654023160000|2022-05-31 18:52:40|31763.9|31672.9|31757.8|31666.8|31763.9|31672.9|31752.8|31661.8|34
1654023170000|2022-05-31 18:52:50|31753.5|31662.5|31753.9|31662.9|31758.9|31667.9|31745.8|31654.8|29
1654023180000|2022-05-31 18:53:00|31754.3|31663.3|31728.8|31637.8|31754.3|31663.3|31728.8|31637.8|29
1654023190000|2022-05-31 18:53:10|31734.1|31643.1|31726.6|31635.6|31734.1|31643.1|31722.3|31631.3|32
1654023200000|2022-05-31 18:53:20|31725|31634|31727.2|31636.2|31728.1|31637.1|31714.6|31623.6|30
1654023210000|2022-05-31 18:53:30|31727.1|31636.1|31748.3|31657.3|31748.3|31657.3|31724.2|31633.2|36
1654023220000|2022-05-31 18:53:40|31748.2|31657.2|31750.3|31659.3|31757.2|31666.2|31746.3|31655.3|35
1654023230000|2022-05-31 18:53:50|31749.2|31658.2|31742.5|31651.5|31763.3|31672.3|31742.5|31651.5|37
1654023240000|2022-05-31 18:54:00|31740.9|31649.9|31726.8|31635.8|31740.9|31649.9|31721.5|31630.5|33
1654023250000|2022-05-31 18:54:10|31725.7|31634.7|31744.6|31653.6|31745.4|31654.4|31725.3|31634.3|37
1654023260000|2022-05-31 18:54:20|31744.8|31653.8|31742.9|31651.9|31748.1|31657.1|31737.9|31646.9|30
1654023270000|2022-05-31 18:54:30|31742.7|31651.7|31734.8|31643.8|31746.8|31655.8|31734|31643|35
1654023280000|2022-05-31 18:54:40|31738.4|31647.4|31738.7|31647.7|31739|31648|31731.7|31640.7|33
1654023290000|2022-05-31 18:54:50|31741.6|31650.6|31739.1|31648.1|31741.6|31650.6|31731.1|31640.1|34
1654023300000|2022-05-31 18:55:00|31739.2|31648.2|31741.3|31650.3|31741.3|31650.3|31732.7|31641.7|36
1654023310000|2022-05-31 18:55:10|31741.6|31650.6|31738.2|31647.2|31743.6|31652.6|31736.8|31645.8|31
1654023320000|2022-05-31 18:55:20|31738.6|31647.6|31739.7|31648.7|31740.7|31649.7|31735|31644|35
1654023330000|2022-05-31 18:55:30|31739|31648|31733.7|31642.7|31740.7|31649.7|31732.5|31641.5|26
1654023340000|2022-05-31 18:55:40|31734.3|31643.3|31721.6|31630.6|31736.2|31645.2|31721.5|31630.5|31
1654023350000|2022-05-31 18:55:50|31721.5|31630.5|31668.9|31577.9|31723.3|31632.3|31660.7|31569.7|29
1654023360000|2022-05-31 18:56:00|31668.8|31577.8|31649|31558|31668.8|31577.8|31631.8|31540.8|39
1654023370000|2022-05-31 18:56:10|31652.3|31561.3|31649.9|31558.9|31676|31585|31649.3|31558.3|38
1654023380000|2022-05-31 18:56:20|31650.8|31559.8|31625.1|31534.1|31654.1|31563.1|31625.1|31534.1|33
1654023390000|2022-05-31 18:56:30|31623.4|31532.4|31664.3|31573.3|31664.3|31573.3|31623.4|31532.4|36
1654023400000|2022-05-31 18:56:40|31663.8|31572.8|31649.4|31558.4|31663.8|31572.8|31637.3|31546.3|38
1654023410000|2022-05-31 18:56:50|31647.7|31556.7|31653.8|31562.8|31660.5|31569.5|31645.8|31554.8|35
1654023420000|2022-05-31 18:57:00|31650.4|31559.4|31679.6|31588.6|31679.6|31588.6|31650.4|31559.4|37
1654023430000|2022-05-31 18:57:10|31680.1|31589.1|31679.8|31588.8|31691.6|31600.6|31679.3|31588.3|34
1654023440000|2022-05-31 18:57:20|31678.3|31587.3|31687.1|31596.1|31690.5|31599.5|31677.4|31586.4|36
1654023450000|2022-05-31 18:57:30|31688.7|31597.7|31681.8|31590.8|31693.6|31602.6|31680.6|31589.6|29
1654023460000|2022-05-31 18:57:40|31680.2|31589.2|31674.6|31583.6|31682.1|31591.1|31670.2|31579.2|38
1654023470000|2022-05-31 18:57:50|31676.4|31585.4|31681.1|31590.1|31689.9|31598.9|31676.4|31585.4|37
1654023480000|2022-05-31 18:58:00|31681.2|31590.2|31688.4|31597.4|31688.4|31597.4|31678.2|31587.2|37
1654023490000|2022-05-31 18:58:10|31690.2|31599.2|31682.1|31591.1|31695.5|31604.5|31682.1|31591.1|35
1654023500000|2022-05-31 18:58:20|31681.4|31590.4|31683.6|31592.6|31689.1|31598.1|31681|31590|35
1654023510000|2022-05-31 18:58:30|31683.5|31592.5|31691.2|31600.2|31691.2|31600.2|31676.9|31585.9|36
1654023520000|2022-05-31 18:58:40|31690.6|31599.6|31692.7|31601.7|31698|31607|31690.6|31599.6|28
1654023530000|2022-05-31 18:58:50|31694|31603|31695.3|31604.3|31696.3|31605.3|31693.4|31602.4|26
1654023540000|2022-05-31 18:59:00|31695.5|31604.5|31693.1|31602.1|31703|31612|31689.6|31598.6|33
1654023550000|2022-05-31 18:59:10|31697.5|31606.5|31703.5|31612.5|31712.8|31621.8|31693.1|31602.1|36
1654023560000|2022-05-31 18:59:20|31705.6|31614.6|31708.2|31617.2|31709|31618|31704|31613|35
1654023570000|2022-05-31 18:59:30|31708.1|31617.1|31708.4|31617.4|31709.3|31618.3|31702.5|31611.5|36
1654023580000|2022-05-31 18:59:40|31708.1|31617.1|31690|31599|31708.8|31617.8|31688.9|31597.9|35
1654023590000|2022-05-31 18:59:50|31689|31598|31703.4|31612.4|31703.4|31612.4|31689|31598|30
1654023600000|2022-05-31 19:00:00|31703.7|31612.7|31690.4|31599.4|31703.7|31612.7|31680.1|31589.1|34
1654023610000|2022-05-31 19:00:10|31690|31599|31699.6|31608.6|31702.8|31611.8|31681.3|31590.3|36
1654023620000|2022-05-31 19:00:20|31700.1|31609.1|31691.5|31600.5|31700.1|31609.1|31690.8|31599.8|34
1654023630000|2022-05-31 19:00:30|31691.4|31600.4|31693.9|31602.9|31694.6|31603.6|31689.6|31598.6|32
1654023640000|2022-05-31 19:00:40|31694.1|31603.1|31686.6|31595.6|31695.8|31604.8|31673.1|31582.1|34
1654023650000|2022-05-31 19:00:50|31683.1|31592.1|31674.5|31583.5|31683.1|31592.1|31670.1|31579.1|33
1654023660000|2022-05-31 19:01:00|31675.2|31584.2|31681.4|31590.4|31681.4|31590.4|31668.6|31577.6|36
1654023670000|2022-05-31 19:01:10|31682.3|31591.3|31697.6|31606.6|31699.1|31608.1|31682.3|31591.3|36
1654023680000|2022-05-31 19:01:20|31697.5|31606.5|31689.1|31598.1|31698.7|31607.7|31688|31597|34
1654023690000|2022-05-31 19:01:30|31689|31598|31672.5|31581.5|31689.1|31598.1|31671|31580|34
1654023700000|2022-05-31 19:01:40|31672.3|31581.3|31686.9|31595.9|31690.5|31599.5|31670.3|31579.3|36
1654023710000|2022-05-31 19:01:50|31687.3|31596.3|31677.7|31586.7|31687.5|31596.5|31668.9|31577.9|32
1654023720000|2022-05-31 19:02:00|31677.6|31586.6|31650.9|31559.9|31677.6|31586.6|31646.1|31555.1|32
1654023730000|2022-05-31 19:02:10|31651|31560|31644.8|31553.8|31654.7|31563.7|31644.2|31553.2|36
1654023740000|2022-05-31 19:02:20|31644.2|31553.2|31643.7|31552.7|31646.3|31555.3|31641.1|31550.1|33
1654023750000|2022-05-31 19:02:30|31642.8|31551.8|31661.4|31570.4|31662.3|31571.3|31642.1|31551.1|34
1654023760000|2022-05-31 19:02:40|31661.6|31570.6|31664.2|31573.2|31666|31575|31657.3|31566.3|34
1654023770000|2022-05-31 19:02:50|31665|31574|31664.6|31573.6|31668.2|31577.2|31659.2|31568.2|28
1654023780000|2022-05-31 19:03:00|31663.8|31572.8|31667.3|31576.3|31668.5|31577.5|31657.6|31566.6|34
1654023790000|2022-05-31 19:03:10|31666.5|31575.5|31685.4|31594.4|31687|31596|31666.5|31575.5|39
1654023800000|2022-05-31 19:03:20|31682.4|31591.4|31693|31602|31693|31602|31682.4|31591.4|32
1654023810000|2022-05-31 19:03:30|31692.8|31601.8|31682.4|31591.4|31694.5|31603.5|31682.4|31591.4|35
1654023820000|2022-05-31 19:03:40|31682.9|31591.9|31674.6|31583.6|31682.9|31591.9|31672.8|31581.8|30
1654023830000|2022-05-31 19:03:50|31674.7|31583.7|31675.9|31584.9|31677.9|31586.9|31673.7|31582.7|36
1654023840000|2022-05-31 19:04:00|31676.8|31585.8|31683.8|31592.8|31693.9|31602.9|31674.2|31583.2|36
1654023850000|2022-05-31 19:04:10|31685.9|31594.9|31683|31592|31691.7|31600.7|31681|31590|30
1654023860000|2022-05-31 19:04:20|31683.5|31592.5|31678.4|31587.4|31701.3|31610.3|31678.4|31587.4|30
1654023870000|2022-05-31 19:04:30|31704.2|31613.2|31700.9|31609.9|31715.3|31624.3|31698.4|31607.4|39
1654023880000|2022-05-31 19:04:40|31698.9|31607.9|31717.7|31626.7|31719.3|31628.3|31698.2|31607.2|37
1654023890000|2022-05-31 19:04:50|31716.8|31625.8|31716.3|31625.3|31718.9|31627.9|31714.7|31623.7|34
1654023900000|2022-05-31 19:05:00|31715.4|31624.4|31713.4|31622.4|31720.7|31629.7|31713.4|31622.4|23
1654023910000|2022-05-31 19:05:10|31709.3|31618.3|31701.1|31610.1|31709.3|31618.3|31699.3|31608.3|28
1654023920000|2022-05-31 19:05:20|31701.7|31610.7|31713.7|31622.7|31714.5|31623.5|31699|31608|39
1654023930000|2022-05-31 19:05:30|31713.3|31622.3|31713.6|31622.6|31715.2|31624.2|31710|31619|35
1654023940000|2022-05-31 19:05:40|31713.7|31622.7|31703|31612|31713.7|31622.7|31702.7|31611.7|29
1654023950000|2022-05-31 19:05:50|31703.1|31612.1|31701.2|31610.2|31704.2|31613.2|31697.8|31606.8|33
1654023960000|2022-05-31 19:06:00|31701.3|31610.3|31699.4|31608.4|31701.3|31610.3|31692.5|31601.5|28
1654023970000|2022-05-31 19:06:10|31698.7|31607.7|31677.3|31586.3|31699|31608|31676.8|31585.8|37
1654023980000|2022-05-31 19:06:20|31677.6|31586.6|31679.4|31588.4|31679.8|31588.8|31672.9|31581.9|35
1654023990000|2022-05-31 19:06:30|31678.7|31587.7|31684.3|31593.3|31689.6|31598.6|31675.7|31584.7|36
1654024000000|2022-05-31 19:06:40|31684.9|31593.9|31685.8|31594.8|31693.7|31602.7|31684.9|31593.9|32
1654024010000|2022-05-31 19:06:50|31686|31595|31697.3|31606.3|31699.9|31608.9|31686|31595|36
1654024020000|2022-05-31 19:07:00|31697.4|31606.4|31694.4|31603.4|31700.7|31609.7|31693.5|31602.5|32
1654024030000|2022-05-31 19:07:10|31693.5|31602.5|31699.8|31608.8|31699.9|31608.9|31692.3|31601.3|29
1654024040000|2022-05-31 19:07:20|31699.7|31608.7|31706.1|31615.1|31706.9|31615.9|31698.6|31607.6|27
1654024050000|2022-05-31 19:07:30|31705.7|31614.7|31704.5|31613.5|31705.7|31614.7|31701.7|31610.7|26
1654024060000|2022-05-31 19:07:40|31704.7|31613.7|31705.7|31614.7|31706.1|31615.1|31704.7|31613.7|19
1654024070000|2022-05-31 19:07:50|31705.8|31614.8|31707.3|31616.3|31715.5|31624.5|31705.1|31614.1|31
1654024080000|2022-05-31 19:08:00|31705.1|31614.1|31706|31615|31709.7|31618.7|31702.9|31611.9|33
1654024090000|2022-05-31 19:08:10|31705.9|31614.9|31692.3|31601.3|31708|31617|31691|31600|30
1654024100000|2022-05-31 19:08:20|31692.9|31601.9|31690.8|31599.8|31693.6|31602.6|31690.1|31599.1|35
1654024110000|2022-05-31 19:08:30|31690.5|31599.5|31692|31601|31692.1|31601.1|31688.3|31597.3|31
1654024120000|2022-05-31 19:08:40|31692.5|31601.5|31696.7|31605.7|31697.9|31606.9|31692.4|31601.4|28
1654024130000|2022-05-31 19:08:50|31696.4|31605.4|31695.1|31604.1|31699.6|31608.6|31695.1|31604.1|24
1654024140000|2022-05-31 19:09:00|31696.9|31605.9|31698.6|31607.6|31699.2|31608.2|31695.1|31604.1|22
1654024150000|2022-05-31 19:09:10|31697.6|31606.6|31710.6|31619.6|31713.1|31622.1|31695.1|31604.1|27
1654024160000|2022-05-31 19:09:20|31709.4|31618.4|31717|31626|31717.5|31626.5|31708.7|31617.7|30
1654024170000|2022-05-31 19:09:30|31716.2|31625.2|31717.9|31626.9|31717.9|31626.9|31710.6|31619.6|26
1654024180000|2022-05-31 19:09:40|31718|31627|31724|31633|31724.2|31633.2|31714.4|31623.4|29
1654024190000|2022-05-31 19:09:50|31722.8|31631.8|31725.7|31634.7|31726.2|31635.2|31722.4|31631.4|25
1654024200000|2022-05-31 19:10:00|31725.6|31634.6|31730.7|31639.7|31730.8|31639.8|31724|31633|27
1654024210000|2022-05-31 19:10:10|31732.7|31641.7|31729.5|31638.5|31733.4|31642.4|31728.8|31637.8|21
1654024220000|2022-05-31 19:10:20|31729.6|31638.6|31742.2|31651.2|31744.7|31653.7|31729.5|31638.5|27
1654024230000|2022-05-31 19:10:30|31741.9|31650.9|31725.5|31634.5|31742.5|31651.5|31725.5|31634.5|35
1654024240000|2022-05-31 19:10:40|31726|31635|31733.7|31642.7|31736.5|31645.5|31725.7|31634.7|24
1654024250000|2022-05-31 19:10:50|31732.1|31641.1|31729.8|31638.8|31734|31643|31728.3|31637.3|35
1654024260000|2022-05-31 19:11:00|31729.4|31638.4|31729.2|31638.2|31729.9|31638.9|31729.2|31638.2|18
1654024270000|2022-05-31 19:11:10|31729.3|31638.3|31726.8|31635.8|31730.2|31639.2|31725.8|31634.8|26
1654024280000|2022-05-31 19:11:20|31726.3|31635.3|31725.5|31634.5|31726.7|31635.7|31725.5|31634.5|14
1654024290000|2022-05-31 19:11:30|31725.6|31634.6|31716.2|31625.2|31725.6|31634.6|31715.1|31624.1|24
1654024300000|2022-05-31 19:11:40|31716.1|31625.1|31710|31619|31716.1|31625.1|31705|31614|28
1654024310000|2022-05-31 19:11:50|31709.9|31618.9|31701.9|31610.9|31709.9|31618.9|31701.9|31610.9|32
1654024320000|2022-05-31 19:12:00|31700.5|31609.5|31695.9|31604.9|31701.4|31610.4|31695.9|31604.9|31
1654024330000|2022-05-31 19:12:10|31696.6|31605.6|31691.9|31600.9|31698|31607|31691.5|31600.5|28
1654024340000|2022-05-31 19:12:20|31692.6|31601.6|31687.4|31596.4|31693.2|31602.2|31687.4|31596.4|28
1654024350000|2022-05-31 19:12:30|31690.4|31599.4|31676.6|31585.6|31690.4|31599.4|31676.3|31585.3|28
1654024360000|2022-05-31 19:12:40|31676.2|31585.2|31689.6|31598.6|31689.6|31598.6|31676|31585|31
1654024370000|2022-05-31 19:12:50|31688.1|31597.1|31696.4|31605.4|31699.1|31608.1|31680.8|31589.8|37
1654024380000|2022-05-31 19:13:00|31696.2|31605.2|31699.3|31608.3|31700.3|31609.3|31690.4|31599.4|32
1654024390000|2022-05-31 19:13:10|31699.5|31608.5|31696.5|31605.5|31701.2|31610.2|31693.1|31602.1|39
1654024400000|2022-05-31 19:13:20|31697.6|31606.6|31702.4|31611.4|31703.4|31612.4|31695.3|31604.3|32
1654024410000|2022-05-31 19:13:30|31703.1|31612.1|31703|31612|31704.9|31613.9|31702.1|31611.1|30
1654024420000|2022-05-31 19:13:40|31703.2|31612.2|31714.6|31623.6|31718.7|31627.7|31703.2|31612.2|26
1654024430000|2022-05-31 19:13:50|31714.7|31623.7|31713|31622|31717.8|31626.8|31710.4|31619.4|27
1654024440000|2022-05-31 19:14:00|31714.5|31623.5|31718.1|31627.1|31720|31629|31712.5|31621.5|27
1654024450000|2022-05-31 19:14:10|31718.3|31627.3|31718.2|31627.2|31723.8|31632.8|31717.7|31626.7|31
1654024460000|2022-05-31 19:14:20|31723.1|31632.1|31720.4|31629.4|31725.7|31634.7|31716.1|31625.1|32
1654024470000|2022-05-31 19:14:30|31716.9|31625.9|31716.1|31625.1|31719.8|31628.8|31716.1|31625.1|19
1654024480000|2022-05-31 19:14:40|31717.8|31626.8|31717.3|31626.3|31718.5|31627.5|31716.4|31625.4|27
1654024490000|2022-05-31 19:14:50|31719.5|31628.5|31728.5|31637.5|31730|31639|31719.4|31628.4|19
1654024500000|2022-05-31 19:15:00|31729.7|31638.7|31721.8|31630.8|31734.9|31643.9|31721.8|31630.8|24
1654024510000|2022-05-31 19:15:10|31724.9|31633.9|31753.5|31662.5|31755.1|31664.1|31721.8|31630.8|27
1654024520000|2022-05-31 19:15:20|31755.5|31664.5|31776.8|31685.8|31779.4|31688.4|31753.5|31662.5|20
1654024530000|2022-05-31 19:15:30|31773|31682|31765.9|31674.9|31777.4|31686.4|31765.9|31674.9|20
1654024540000|2022-05-31 19:15:40|31760.6|31669.6|31782.7|31691.7|31783.1|31692.1|31759.1|31668.1|35
1654024550000|2022-05-31 19:15:50|31782.3|31691.3|31782.6|31691.6|31784.3|31693.3|31779.9|31688.9|33
1654024560000|2022-05-31 19:16:00|31782.7|31691.7|31796.2|31705.2|31796.2|31705.2|31782.7|31691.7|39
1654024570000|2022-05-31 19:16:10|31795.7|31704.7|31804.2|31713.2|31807.2|31716.2|31795.3|31704.3|38
1654024580000|2022-05-31 19:16:20|31802.2|31711.2|31801.9|31710.9|31807.3|31716.3|31801.7|31710.7|31
1654024590000|2022-05-31 19:16:30|31802.8|31711.8|31799.6|31708.6|31803.5|31712.5|31796.9|31705.9|35
1654024600000|2022-05-31 19:16:40|31799.7|31708.7|31799.6|31708.6|31802.6|31711.6|31797.4|31706.4|36
1654024610000|2022-05-31 19:16:50|31799.9|31708.9|31794.2|31703.2|31806.7|31715.7|31791.8|31700.8|30
1654024620000|2022-05-31 19:17:00|31794.1|31703.1|31791.5|31700.5|31795.5|31704.5|31790.7|31699.7|31
1654024630000|2022-05-31 19:17:10|31789.8|31698.8|31799.1|31708.1|31799.1|31708.1|31789.1|31698.1|26
1654024640000|2022-05-31 19:17:20|31798.5|31707.5|31795.3|31704.3|31799.5|31708.5|31793.7|31702.7|28
1654024650000|2022-05-31 19:17:30|31794.2|31703.2|31793|31702|31795.3|31704.3|31790.4|31699.4|30
1654024660000|2022-05-31 19:17:40|31793.1|31702.1|31801|31710|31801|31710|31793.1|31702.1|31
1654024670000|2022-05-31 19:17:50|31800.2|31709.2|31802.1|31711.1|31805|31714|31799.3|31708.3|31
1654024680000|2022-05-31 19:18:00|31801.1|31710.1|31796.2|31705.2|31801.1|31710.1|31794.8|31703.8|35
1654024690000|2022-05-31 19:18:10|31796.1|31705.1|31799.1|31708.1|31801|31710|31791.6|31700.6|31
1654024700000|2022-05-31 19:18:20|31799.2|31708.2|31791|31700|31799.3|31708.3|31790.4|31699.4|32
1654024710000|2022-05-31 19:18:30|31788.3|31697.3|31778.7|31687.7|31789.3|31698.3|31770.4|31679.4|31
1654024720000|2022-05-31 19:18:40|31780.4|31689.4|31780.2|31689.2|31782.2|31691.2|31777.3|31686.3|35
1654024730000|2022-05-31 19:18:50|31780.4|31689.4|31775.7|31684.7|31780.4|31689.4|31774.9|31683.9|27
1654024740000|2022-05-31 19:19:00|31775.8|31684.8|31773.2|31682.2|31776.6|31685.6|31771.1|31680.1|24
1654024750000|2022-05-31 19:19:10|31773.4|31682.4|31763.1|31672.1|31776.6|31685.6|31755.5|31664.5|27
1654024760000|2022-05-31 19:19:20|31764.8|31673.8|31760.5|31669.5|31764.8|31673.8|31758.2|31667.2|32
1654024770000|2022-05-31 19:19:30|31760.4|31669.4|31755|31664|31760.4|31669.4|31754.7|31663.7|29
1654024780000|2022-05-31 19:19:40|31757.3|31666.3|31749.5|31658.5|31763.9|31672.9|31749|31658|26
1654024790000|2022-05-31 19:19:50|31749.3|31658.3|31750.3|31659.3|31750.3|31659.3|31745.1|31654.1|25
1654024800000|2022-05-31 19:20:00|31750.5|31659.5|31754.5|31663.5|31761.1|31670.1|31750.2|31659.2|33
1654024810000|2022-05-31 19:20:10|31754.4|31663.4|31761.4|31670.4|31762.1|31671.1|31754.4|31663.4|35
1654024820000|2022-05-31 19:20:20|31761.3|31670.3|31773.7|31682.7|31775.4|31684.4|31761.1|31670.1|32
1654024830000|2022-05-31 19:20:30|31774|31683|31768.1|31677.1|31777.8|31686.8|31768.1|31677.1|33
1654024840000|2022-05-31 19:20:40|31768.8|31677.8|31775.1|31684.1|31775.5|31684.5|31768.8|31677.8|31
1654024850000|2022-05-31 19:20:50|31774.3|31683.3|31780.1|31689.1|31780.1|31689.1|31772.6|31681.6|29
1654024860000|2022-05-31 19:21:00|31780.3|31689.3|31777.9|31686.9|31780.3|31689.3|31776.4|31685.4|31
1654024870000|2022-05-31 19:21:10|31778.5|31687.5|31776.5|31685.5|31778.6|31687.6|31774.9|31683.9|23
1654024880000|2022-05-31 19:21:20|31775.4|31684.4|31776.5|31685.5|31776.5|31685.5|31775.4|31684.4|2
1654024890000|2022-05-31 19:21:30|31771.4|31680.4|31776.5|31685.5|31776.5|31685.5|31771.4|31680.4|7
1654024900000|2022-05-31 19:21:40|31776.4|31685.4|31772.7|31681.7|31776.5|31685.5|31769|31678|17
1654024910000|2022-05-31 19:21:50|31772.5|31681.5|31772.9|31681.9|31776.3|31685.3|31772.5|31681.5|19
1654024920000|2022-05-31 19:22:00|31773.5|31682.5|31781.5|31690.5|31781.8|31690.8|31772.6|31681.6|35
1654024930000|2022-05-31 19:22:10|31782.2|31691.2|31788|31697|31788.9|31697.9|31781.5|31690.5|30
1654024940000|2022-05-31 19:22:20|31788.7|31697.7|31788.6|31697.6|31791.7|31700.7|31787.9|31696.9|27
1654024950000|2022-05-31 19:22:30|31788.8|31697.8|31788.9|31697.9|31794.2|31703.2|31788.2|31697.2|32
1654024960000|2022-05-31 19:22:40|31788.8|31697.8|31759.2|31668.2|31788.8|31697.8|31754.5|31663.5|35
1654024970000|2022-05-31 19:22:50|31759.3|31668.3|31759.8|31668.8|31759.8|31668.8|31757.9|31666.9|16
1654024980000|2022-05-31 19:23:00|31760.2|31669.2|31763.5|31672.5|31767.5|31676.5|31759.1|31668.1|33
1654024990000|2022-05-31 19:23:10|31763.2|31672.2|31757.2|31666.2|31763.2|31672.2|31754|31663|32
1654025000000|2022-05-31 19:23:20|31757.7|31666.7|31761|31670|31761.3|31670.3|31757.4|31666.4|28
1654025010000|2022-05-31 19:23:30|31760.8|31669.8|31758.4|31667.4|31761.2|31670.2|31756.2|31665.2|31
1654025020000|2022-05-31 19:23:40|31759.3|31668.3|31757.6|31666.6|31760|31669|31755.4|31664.4|20
1654025030000|2022-05-31 19:23:50|31757.5|31666.5|31756.2|31665.2|31757.8|31666.8|31755.4|31664.4|32
1654025040000|2022-05-31 19:24:00|31756.4|31665.4|31748.4|31657.4|31756.8|31665.8|31743.8|31652.8|38
1654025050000|2022-05-31 19:24:10|31750|31659|31735.1|31644.1|31753.5|31662.5|31722.5|31631.5|33
1654025060000|2022-05-31 19:24:20|31733.5|31642.5|31725.1|31634.1|31737.6|31646.6|31725.1|31634.1|33
1654025070000|2022-05-31 19:24:30|31727.6|31636.6|31718.7|31627.7|31732|31641|31712.6|31621.6|37
1654025080000|2022-05-31 19:24:40|31718.9|31627.9|31717.6|31626.6|31719.6|31628.6|31713.3|31622.3|33
1654025090000|2022-05-31 19:24:50|31714.1|31623.1|31720.3|31629.3|31722.1|31631.1|31714.1|31623.1|28
1654025100000|2022-05-31 19:25:00|31719.6|31628.6|31719.9|31628.9|31720.4|31629.4|31718|31627|31
1654025110000|2022-05-31 19:25:10|31720.3|31629.3|31720.3|31629.3|31721|31630|31715.1|31624.1|27
1654025120000|2022-05-31 19:25:20|31720|31629|31721.5|31630.5|31723.6|31632.6|31720|31629|29
1654025130000|2022-05-31 19:25:30|31721.9|31630.9|31722.4|31631.4|31725.3|31634.3|31721.4|31630.4|29
1654025140000|2022-05-31 19:25:40|31723.4|31632.4|31720.9|31629.9|31723.4|31632.4|31720.6|31629.6|27
1654025150000|2022-05-31 19:25:50|31721.1|31630.1|31722.3|31631.3|31722.8|31631.8|31721|31630|26
1654025160000|2022-05-31 19:26:00|31722.5|31631.5|31721.9|31630.9|31727.5|31636.5|31721.9|31630.9|31
1654025170000|2022-05-31 19:26:10|31722.6|31631.6|31720.3|31629.3|31722.7|31631.7|31718.1|31627.1|29
1654025180000|2022-05-31 19:26:20|31719.7|31628.7|31723.7|31632.7|31723.7|31632.7|31719.3|31628.3|18
1654025190000|2022-05-31 19:26:30|31723.5|31632.5|31717.9|31626.9|31723.5|31632.5|31715.5|31624.5|28
1654025200000|2022-05-31 19:26:40|31718.6|31627.6|31719.4|31628.4|31720.5|31629.5|31718.2|31627.2|27
1654025210000|2022-05-31 19:26:50|31717.5|31626.5|31717.5|31626.5|31720.1|31629.1|31715.7|31624.7|23
1654025220000|2022-05-31 19:27:00|31717.2|31626.2|31721.9|31630.9|31727.7|31636.7|31717|31626|33
1654025230000|2022-05-31 19:27:10|31721.6|31630.6|31717.6|31626.6|31721.7|31630.7|31717.1|31626.1|26
1654025240000|2022-05-31 19:27:20|31717.3|31626.3|31718.6|31627.6|31721|31630|31717.3|31626.3|26
1654025250000|2022-05-31 19:27:30|31718.5|31627.5|31721.8|31630.8|31723.2|31632.2|31715.9|31624.9|28
1654025260000|2022-05-31 19:27:40|31721.4|31630.4|31723.7|31632.7|31724.8|31633.8|31721.4|31630.4|25
1654025270000|2022-05-31 19:27:50|31723.1|31632.1|31732.7|31641.7|31733.6|31642.6|31723.1|31632.1|23
1654025280000|2022-05-31 19:28:00|31732.6|31641.6|31746.3|31655.3|31748|31657|31732.6|31641.6|28
1654025290000|2022-05-31 19:28:10|31746.8|31655.8|31743.4|31652.4|31747.9|31656.9|31742.9|31651.9|32
1654025300000|2022-05-31 19:28:20|31743.5|31652.5|31742.4|31651.4|31743.7|31652.7|31738.2|31647.2|35
1654025310000|2022-05-31 19:28:30|31743.1|31652.1|31743|31652|31743.2|31652.2|31739.9|31648.9|20
1654025320000|2022-05-31 19:28:40|31742.9|31651.9|31744.9|31653.9|31746.1|31655.1|31741.8|31650.8|31
1654025330000|2022-05-31 19:28:50|31745|31654|31745.6|31654.6|31746.6|31655.6|31745|31654|19
1654025340000|2022-05-31 19:29:00|31745.2|31654.2|31740.4|31649.4|31745.2|31654.2|31737.2|31646.2|27
1654025350000|2022-05-31 19:29:10|31740.2|31649.2|31733.7|31642.7|31740.3|31649.3|31732.9|31641.9|25
1654025360000|2022-05-31 19:29:20|31734|31643|31729.7|31638.7|31734.3|31643.3|31728.7|31637.7|30
1654025370000|2022-05-31 19:29:30|31731.1|31640.1|31732.3|31641.3|31733.3|31642.3|31731|31640|27
1654025380000|2022-05-31 19:29:40|31733.1|31642.1|31732.4|31641.4|31734|31643|31730.8|31639.8|31
1654025390000|2022-05-31 19:29:50|31732.5|31641.5|31732.9|31641.9|31734.3|31643.3|31731.5|31640.5|25
1654025400000|2022-05-31 19:30:00|31733.2|31642.2|31753.3|31662.3|31753.8|31662.8|31730.2|31639.2|32
1654025410000|2022-05-31 19:30:10|31754|31663|31761.3|31670.3|31761.8|31670.8|31754|31663|26
1654025420000|2022-05-31 19:30:20|31761.1|31670.1|31763.9|31672.9|31763.9|31672.9|31757.5|31666.5|25
1654025430000|2022-05-31 19:30:30|31763.8|31672.8|31763.6|31672.6|31764.6|31673.6|31763|31672|18
1654025440000|2022-05-31 19:30:40|31763.2|31672.2|31758|31667|31763.2|31672.2|31755.9|31664.9|30
1654025450000|2022-05-31 19:30:50|31758.4|31667.4|31758.3|31667.3|31763.6|31672.6|31757.2|31666.2|28
1654025460000|2022-05-31 19:31:00|31759.3|31668.3|31768|31677|31768|31677|31758.3|31667.3|22
1654025470000|2022-05-31 19:31:10|31768.1|31677.1|31766.1|31675.1|31769.5|31678.5|31764.8|31673.8|24
1654025480000|2022-05-31 19:31:20|31766.8|31675.8|31763.7|31672.7|31767|31676|31763.3|31672.3|32
1654025490000|2022-05-31 19:31:30|31761.9|31670.9|31753.9|31662.9|31762.4|31671.4|31751.9|31660.9|25
1654025500000|2022-05-31 19:31:40|31753.6|31662.6|31743.5|31652.5|31754.6|31663.6|31742.4|31651.4|30
1654025510000|2022-05-31 19:31:50|31744.9|31653.9|31745.9|31654.9|31746.4|31655.4|31743.4|31652.4|32
1654025520000|2022-05-31 19:32:00|31745.5|31654.5|31758.6|31667.6|31760.8|31669.8|31745.5|31654.5|32
1654025530000|2022-05-31 19:32:10|31759.1|31668.1|31762|31671|31762.5|31671.5|31759.1|31668.1|33
1654025540000|2022-05-31 19:32:20|31761.1|31670.1|31761.8|31670.8|31762|31671|31760.8|31669.8|25
1654025550000|2022-05-31 19:32:30|31763.1|31672.1|31762.1|31671.1|31765|31674|31761.9|31670.9|19
1654025560000|2022-05-31 19:32:40|31762.4|31671.4|31768.4|31677.4|31768.5|31677.5|31761.9|31670.9|22
1654025570000|2022-05-31 19:32:50|31768.6|31677.6|31766.7|31675.7|31778.4|31687.4|31765.6|31674.6|31
1654025580000|2022-05-31 19:33:00|31766.4|31675.4|31777.4|31686.4|31778.9|31687.9|31766.4|31675.4|23
1654025590000|2022-05-31 19:33:10|31775.9|31684.9|31772.6|31681.6|31775.9|31684.9|31767.3|31676.3|30
1654025600000|2022-05-31 19:33:20|31775.3|31684.3|31776|31685|31778.6|31687.6|31771.1|31680.1|27
1654025610000|2022-05-31 19:33:30|31779.4|31688.4|31799.8|31708.8|31799.8|31708.8|31779.4|31688.4|30
1654025620000|2022-05-31 19:33:40|31799.7|31708.7|31792.4|31701.4|31802.5|31711.5|31792|31701|37
1654025630000|2022-05-31 19:33:50|31791.7|31700.7|31786.7|31695.7|31793.1|31702.1|31785.6|31694.6|35
1654025640000|2022-05-31 19:34:00|31785.9|31694.9|31786.7|31695.7|31787.6|31696.6|31780.7|31689.7|30
1654025650000|2022-05-31 19:34:10|31786.8|31695.8|31789.2|31698.2|31795.8|31704.8|31786.8|31695.8|35
1654025660000|2022-05-31 19:34:20|31789.4|31698.4|31783.8|31692.8|31790.7|31699.7|31782.9|31691.9|28
1654025670000|2022-05-31 19:34:30|31782.9|31691.9|31792|31701|31792|31701|31782.8|31691.8|33
1654025680000|2022-05-31 19:34:40|31791.4|31700.4|31790.6|31699.6|31793.3|31702.3|31789.3|31698.3|33
1654025690000|2022-05-31 19:34:50|31790.4|31699.4|31784|31693|31790.4|31699.4|31782.8|31691.8|30
1654025700000|2022-05-31 19:35:00|31782.3|31691.3|31783.4|31692.4|31785.7|31694.7|31782.3|31691.3|35
1654025710000|2022-05-31 19:35:10|31783.5|31692.5|31779|31688|31785.5|31694.5|31778.8|31687.8|30
1654025720000|2022-05-31 19:35:20|31776.5|31685.5|31782.3|31691.3|31782.3|31691.3|31771.8|31680.8|29
1654025730000|2022-05-31 19:35:30|31782.8|31691.8|31777.3|31686.3|31782.8|31691.8|31774.4|31683.4|26
1654025740000|2022-05-31 19:35:40|31777.9|31686.9|31776.3|31685.3|31780.8|31689.8|31774.7|31683.7|27
1654025750000|2022-05-31 19:35:50|31776.6|31685.6|31764.3|31673.3|31780|31689|31763.3|31672.3|31
1654025760000|2022-05-31 19:36:00|31764|31673|31761.4|31670.4|31771.5|31680.5|31752.2|31661.2|27
1654025770000|2022-05-31 19:36:10|31758.9|31667.9|31761|31670|31763.2|31672.2|31756.5|31665.5|27
1654025780000|2022-05-31 19:36:20|31760.8|31669.8|31760.3|31669.3|31764.7|31673.7|31755|31664|28
1654025790000|2022-05-31 19:36:30|31760.8|31669.8|31760.1|31669.1|31761.3|31670.3|31755.3|31664.3|25
1654025800000|2022-05-31 19:36:40|31762.3|31671.3|31773.9|31682.9|31775.1|31684.1|31762.3|31671.3|35
1654025810000|2022-05-31 19:36:50|31773.5|31682.5|31777|31686|31779.1|31688.1|31773.5|31682.5|25
1654025820000|2022-05-31 19:37:00|31777.1|31686.1|31773|31682|31777.1|31686.1|31771.2|31680.2|28
1654025830000|2022-05-31 19:37:10|31773.3|31682.3|31773|31682|31774|31683|31772.7|31681.7|20
1654025840000|2022-05-31 19:37:20|31773.5|31682.5|31773.3|31682.3|31773.9|31682.9|31770.8|31679.8|25
1654025850000|2022-05-31 19:37:30|31773.4|31682.4|31775.2|31684.2|31777.3|31686.3|31772.8|31681.8|25
1654025860000|2022-05-31 19:37:40|31773.9|31682.9|31772.8|31681.8|31775.7|31684.7|31772.8|31681.8|27
1654025870000|2022-05-31 19:37:50|31773.5|31682.5|31773|31682|31774|31683|31772|31681|21
1654025880000|2022-05-31 19:38:00|31773.3|31682.3|31759.7|31668.7|31773.3|31682.3|31758.7|31667.7|30
1654025890000|2022-05-31 19:38:10|31759.8|31668.8|31750.4|31659.4|31767.2|31676.2|31746.4|31655.4|32
1654025900000|2022-05-31 19:38:20|31754.2|31663.2|31748.4|31657.4|31754.2|31663.2|31741.2|31650.2|18
1654025910000|2022-05-31 19:38:30|31748|31657|31737.2|31646.2|31748|31657|31736|31645|23
1654025920000|2022-05-31 19:38:40|31740.3|31649.3|31739.5|31648.5|31742.7|31651.7|31736.7|31645.7|28
1654025930000|2022-05-31 19:38:50|31736.9|31645.9|31732.1|31641.1|31741.1|31650.1|31729.5|31638.5|29
1654025940000|2022-05-31 19:39:00|31728.6|31637.6|31718.3|31627.3|31728.6|31637.6|31715.2|31624.2|34
1654025950000|2022-05-31 19:39:10|31718.6|31627.6|31724.8|31633.8|31725.7|31634.7|31718.6|31627.6|26
1654025960000|2022-05-31 19:39:20|31724.9|31633.9|31724.3|31633.3|31725.8|31634.8|31724.1|31633.1|23
1654025970000|2022-05-31 19:39:30|31725.7|31634.7|31719|31628|31725.8|31634.8|31715.5|31624.5|24
1654025980000|2022-05-31 19:39:40|31716.9|31625.9|31726.5|31635.5|31727.4|31636.4|31716.9|31625.9|32
1654025990000|2022-05-31 19:39:50|31726.7|31635.7|31714.4|31623.4|31726.7|31635.7|31707.8|31616.8|26
1654026000000|2022-05-31 19:40:00|31714.8|31623.8|31719|31628|31722|31631|31712|31621|31
1654026010000|2022-05-31 19:40:10|31718.6|31627.6|31725|31634|31725.7|31634.7|31717.6|31626.6|33
1654026020000|2022-05-31 19:40:20|31724.3|31633.3|31719.8|31628.8|31724.4|31633.4|31719.5|31628.5|27
1654026030000|2022-05-31 19:40:30|31719.7|31628.7|31722.4|31631.4|31722.4|31631.4|31719.2|31628.2|15
1654026040000|2022-05-31 19:40:40|31722.6|31631.6|31725.5|31634.5|31725.5|31634.5|31722.6|31631.6|25
1654026050000|2022-05-31 19:40:50|31725|31634|31723.5|31632.5|31725|31634|31721.6|31630.6|29
1654026060000|2022-05-31 19:41:00|31723.4|31632.4|31727|31636|31727.1|31636.1|31722.1|31631.1|27
1654026070000|2022-05-31 19:41:10|31726.8|31635.8|31728.5|31637.5|31728.5|31637.5|31726|31635|24
1654026080000|2022-05-31 19:41:20|31729.8|31638.8|31715.6|31624.6|31730.1|31639.1|31714.2|31623.2|33
1654026090000|2022-05-31 19:41:30|31716.2|31625.2|31716|31625|31717.4|31626.4|31715|31624|25
1654026100000|2022-05-31 19:41:40|31716.2|31625.2|31717.1|31626.1|31717.6|31626.6|31716.2|31625.2|20
1654026110000|2022-05-31 19:41:50|31716.8|31625.8|31713.5|31622.5|31717.6|31626.6|31713.5|31622.5|24
1654026120000|2022-05-31 19:42:00|31713.4|31622.4|31708.1|31617.1|31713.4|31622.4|31704.7|31613.7|27
1654026130000|2022-05-31 19:42:10|31706.9|31615.9|31695.9|31604.9|31708.9|31617.9|31685|31594|31
1654026140000|2022-05-31 19:42:20|31696.1|31605.1|31699.3|31608.3|31701.7|31610.7|31693|31602|33
1654026150000|2022-05-31 19:42:30|31699.5|31608.5|31701.3|31610.3|31703.1|31612.1|31696.9|31605.9|30
1654026160000|2022-05-31 19:42:40|31702.4|31611.4|31699.4|31608.4|31703.1|31612.1|31698.7|31607.7|22
1654026170000|2022-05-31 19:42:50|31699.5|31608.5|31695.8|31604.8|31699.5|31608.5|31692.6|31601.6|29
1654026180000|2022-05-31 19:43:00|31695.7|31604.7|31694.6|31603.6|31698.6|31607.6|31688.2|31597.2|24
1654026190000|2022-05-31 19:43:10|31694.7|31603.7|31690.9|31599.9|31695.7|31604.7|31688.6|31597.6|11
1654026200000|2022-05-31 19:43:20|31688.1|31597.1|31694.5|31603.5|31694.6|31603.6|31688.1|31597.1|29
1654026210000|2022-05-31 19:43:30|31695.3|31604.3|31697.2|31606.2|31700.9|31609.9|31694.3|31603.3|35
1654026220000|2022-05-31 19:43:40|31697.1|31606.1|31696.2|31605.2|31697.1|31606.1|31694.1|31603.1|29
1654026230000|2022-05-31 19:43:50|31691.8|31600.8|31683|31592|31691.8|31600.8|31680|31589|36
1654026240000|2022-05-31 19:44:00|31683.1|31592.1|31675.8|31584.8|31683.1|31592.1|31675.7|31584.7|30
1654026250000|2022-05-31 19:44:10|31675.7|31584.7|31662.8|31571.8|31675.7|31584.7|31662.8|31571.8|28
1654026260000|2022-05-31 19:44:20|31665.9|31574.9|31660.7|31569.7|31667.2|31576.2|31658.6|31567.6|37
1654026270000|2022-05-31 19:44:30|31659|31568|31658.7|31567.7|31661.2|31570.2|31656.9|31565.9|23
1654026280000|2022-05-31 19:44:40|31658.8|31567.8|31654.4|31563.4|31658.8|31567.8|31654.2|31563.2|26
1654026290000|2022-05-31 19:44:50|31652.9|31561.9|31648.6|31557.6|31656.7|31565.7|31648.3|31557.3|24
1654026300000|2022-05-31 19:45:00|31654.1|31563.1|31655.6|31564.6|31655.6|31564.6|31648.4|31557.4|27
1654026310000|2022-05-31 19:45:10|31654.9|31563.9|31655.9|31564.9|31659.1|31568.1|31648|31557|34
1654026320000|2022-05-31 19:45:20|31655.8|31564.8|31667|31576|31668.4|31577.4|31655.5|31564.5|30
1654026330000|2022-05-31 19:45:30|31666.9|31575.9|31668.8|31577.8|31673.5|31582.5|31666.9|31575.9|24
1654026340000|2022-05-31 19:45:40|31667.4|31576.4|31680.7|31589.7|31680.7|31589.7|31667.4|31576.4|20
1654026350000|2022-05-31 19:45:50|31681.2|31590.2|31683.6|31592.6|31683.7|31592.7|31678.2|31587.2|27
1654026360000|2022-05-31 19:46:00|31682.5|31591.5|31693.6|31602.6|31694.9|31603.9|31681.8|31590.8|27
1654026370000|2022-05-31 19:46:10|31693.5|31602.5|31688.2|31597.2|31698.7|31607.7|31685.9|31594.9|35
1654026380000|2022-05-31 19:46:20|31687.7|31596.7|31697.5|31606.5|31704.6|31613.6|31687.7|31596.7|34
1654026390000|2022-05-31 19:46:30|31697.2|31606.2|31696.6|31605.6|31697.5|31606.5|31693.7|31602.7|29
1654026400000|2022-05-31 19:46:40|31696.7|31605.7|31693.3|31602.3|31697.3|31606.3|31690.3|31599.3|31
1654026410000|2022-05-31 19:46:50|31692.8|31601.8|31695.1|31604.1|31696.7|31605.7|31692.8|31601.8|35
1654026420000|2022-05-31 19:47:00|31694.1|31603.1|31689|31598|31694.4|31603.4|31685.4|31594.4|30
1654026430000|2022-05-31 19:47:10|31684.3|31593.3|31675.4|31584.4|31690|31599|31675.4|31584.4|33
1654026440000|2022-05-31 19:47:20|31678|31587|31672.2|31581.2|31678.1|31587.1|31671.9|31580.9|32
1654026450000|2022-05-31 19:47:30|31675.2|31584.2|31674.1|31583.1|31678.7|31587.7|31672.8|31581.8|27
1654026460000|2022-05-31 19:47:40|31673.5|31582.5|31662.6|31571.6|31674.1|31583.1|31662.1|31571.1|28
1654026470000|2022-05-31 19:47:50|31662.7|31571.7|31668.4|31577.4|31669.8|31578.8|31662.3|31571.3|33
1654026480000|2022-05-31 19:48:00|31667.8|31576.8|31666.7|31575.7|31668.2|31577.2|31664.9|31573.9|26
1654026490000|2022-05-31 19:48:10|31667.3|31576.3|31667.7|31576.7|31669.8|31578.8|31665.4|31574.4|25
1654026500000|2022-05-31 19:48:20|31667.2|31576.2|31667.8|31576.8|31668.2|31577.2|31665.7|31574.7|32
1654026510000|2022-05-31 19:48:30|31667.9|31576.9|31669.1|31578.1|31670.5|31579.5|31667.6|31576.6|28
1654026520000|2022-05-31 19:48:40|31669.2|31578.2|31687.5|31596.5|31687.9|31596.9|31669.2|31578.2|30
1654026530000|2022-05-31 19:48:50|31687.4|31596.4|31674.5|31583.5|31687.6|31596.6|31674.1|31583.1|32
1654026540000|2022-05-31 19:49:00|31674.2|31583.2|31675.6|31584.6|31682.6|31591.6|31673.4|31582.4|29
1654026550000|2022-05-31 19:49:10|31670.7|31579.7|31667.5|31576.5|31672.1|31581.1|31662.3|31571.3|33
1654026560000|2022-05-31 19:49:20|31669.2|31578.2|31670.8|31579.8|31672.2|31581.2|31661.3|31570.3|36
1654026570000|2022-05-31 19:49:30|31670.5|31579.5|31667.9|31576.9|31676.7|31585.7|31667.9|31576.9|32
1654026580000|2022-05-31 19:49:40|31669|31578|31673.6|31582.6|31673.6|31582.6|31669|31578|30
1654026590000|2022-05-31 19:49:50|31673.9|31582.9|31680.2|31589.2|31680.7|31589.7|31672.2|31581.2|28
1654026600000|2022-05-31 19:50:00|31680|31589|31697.2|31606.2|31698.3|31607.3|31677.9|31586.9|31
1654026610000|2022-05-31 19:50:10|31697|31606|31710.4|31619.4|31713.8|31622.8|31697|31606|29
1654026620000|2022-05-31 19:50:20|31706.2|31615.2|31711.2|31620.2|31712.9|31621.9|31706.2|31615.2|29
1654026630000|2022-05-31 19:50:30|31711.1|31620.1|31699.7|31608.7|31711.2|31620.2|31698.5|31607.5|22
1654026640000|2022-05-31 19:50:40|31698.6|31607.6|31700.1|31609.1|31701.2|31610.2|31695.5|31604.5|30
1654026650000|2022-05-31 19:50:50|31701.8|31610.8|31697.5|31606.5|31701.8|31610.8|31695.2|31604.2|30
1654026660000|2022-05-31 19:51:00|31697.3|31606.3|31693.5|31602.5|31703.5|31612.5|31692.6|31601.6|33
1654026670000|2022-05-31 19:51:10|31694.6|31603.6|31684|31593|31695.5|31604.5|31679.8|31588.8|33
1654026680000|2022-05-31 19:51:20|31683.6|31592.6|31681.3|31590.3|31684|31593|31679.9|31588.9|33
1654026690000|2022-05-31 19:51:30|31680.9|31589.9|31679.1|31588.1|31681.2|31590.2|31676.5|31585.5|27
1654026700000|2022-05-31 19:51:40|31681.8|31590.8|31685.7|31594.7|31685.8|31594.8|31679.7|31588.7|35
1654026710000|2022-05-31 19:51:50|31685.8|31594.8|31695.4|31604.4|31696.4|31605.4|31682.7|31591.7|27
1654026720000|2022-05-31 19:52:00|31695.3|31604.3|31701.9|31610.9|31704.5|31613.5|31695.3|31604.3|30
1654026730000|2022-05-31 19:52:10|31709.1|31618.1|31713.1|31622.1|31715.7|31624.7|31709.1|31618.1|39
1654026740000|2022-05-31 19:52:20|31713|31622|31704.7|31613.7|31713.7|31622.7|31698.2|31607.2|33
1654026750000|2022-05-31 19:52:30|31699.6|31608.6|31701|31610|31707.9|31616.9|31693.4|31602.4|33
1654026760000|2022-05-31 19:52:40|31700.8|31609.8|31704.4|31613.4|31707.9|31616.9|31696|31605|21
1654026770000|2022-05-31 19:52:50|31704|31613|31703.6|31612.6|31705.5|31614.5|31701.6|31610.6|32
1654026780000|2022-05-31 19:53:00|31702.6|31611.6|31696.8|31605.8|31704.4|31613.4|31694.9|31603.9|20
1654026790000|2022-05-31 19:53:10|31696.6|31605.6|31680.8|31589.8|31703.2|31612.2|31680.8|31589.8|28
1654026800000|2022-05-31 19:53:20|31679.9|31588.9|31677.2|31586.2|31680.8|31589.8|31677.2|31586.2|19
1654026810000|2022-05-31 19:53:30|31680.8|31589.8|31680.4|31589.4|31680.8|31589.8|31677.7|31586.7|23
1654026820000|2022-05-31 19:53:40|31679.3|31588.3|31678.2|31587.2|31680.8|31589.8|31663.9|31572.9|35
1654026830000|2022-05-31 19:53:50|31678.8|31587.8|31675|31584|31678.8|31587.8|31672.2|31581.2|33
1654026840000|2022-05-31 19:54:00|31675.6|31584.6|31676.7|31585.7|31679.2|31588.2|31674.9|31583.9|35
1654026850000|2022-05-31 19:54:10|31678.1|31587.1|31676.8|31585.8|31685.4|31594.4|31676.8|31585.8|36
1654026860000|2022-05-31 19:54:20|31676.9|31585.9|31667.1|31576.1|31680.5|31589.5|31667.1|31576.1|32
1654026870000|2022-05-31 19:54:30|31667.9|31576.9|31665.9|31574.9|31669|31578|31665.9|31574.9|27
1654026880000|2022-05-31 19:54:40|31664.6|31573.6|31646.5|31555.5|31664.6|31573.6|31644.2|31553.2|35
1654026890000|2022-05-31 19:54:50|31648.4|31557.4|31643.2|31552.2|31651.9|31560.9|31633.4|31542.4|33
1654026900000|2022-05-31 19:55:00|31637.1|31546.1|31635.2|31544.2|31651.1|31560.1|31633.9|31542.9|34
1654026910000|2022-05-31 19:55:10|31644|31553|31622.7|31531.7|31645.2|31554.2|31619.3|31528.3|33
1654026920000|2022-05-31 19:55:20|31614.6|31523.6|31624.6|31533.6|31632.3|31541.3|31612.9|31521.9|38
1654026930000|2022-05-31 19:55:30|31625|31534|31627.1|31536.1|31634.3|31543.3|31623.1|31532.1|38
1654026940000|2022-05-31 19:55:40|31626.5|31535.5|31611.4|31520.4|31626.5|31535.5|31611.2|31520.2|34
1654026950000|2022-05-31 19:55:50|31611.6|31520.6|31618.4|31527.4|31619.7|31528.7|31611.6|31520.6|29
1654026960000|2022-05-31 19:56:00|31618.6|31527.6|31618.4|31527.4|31621.4|31530.4|31617.2|31526.2|30
1654026970000|2022-05-31 19:56:10|31617.9|31526.9|31618.8|31527.8|31625|31534|31617.6|31526.6|30
1654026980000|2022-05-31 19:56:20|31617.4|31526.4|31619.1|31528.1|31624.1|31533.1|31617.4|31526.4|30
1654026990000|2022-05-31 19:56:30|31619.3|31528.3|31615|31524|31619.8|31528.8|31615|31524|22
1654027000000|2022-05-31 19:56:40|31614.8|31523.8|31614.3|31523.3|31618.7|31527.7|31610.2|31519.2|32
1654027010000|2022-05-31 19:56:50|31613.8|31522.8|31619.3|31528.3|31621.4|31530.4|31610.6|31519.6|31
1654027020000|2022-05-31 19:57:00|31618.8|31527.8|31623.4|31532.4|31623.4|31532.4|31617.3|31526.3|31
1654027030000|2022-05-31 19:57:10|31622|31531|31636.2|31545.2|31636.2|31545.2|31622|31531|29
1654027040000|2022-05-31 19:57:20|31635.9|31544.9|31644.3|31553.3|31647.5|31556.5|31635.9|31544.9|35
1654027050000|2022-05-31 19:57:30|31644|31553|31642.1|31551.1|31645.4|31554.4|31638.6|31547.6|27
1654027060000|2022-05-31 19:57:40|31642.8|31551.8|31647.6|31556.6|31647.6|31556.6|31641.8|31550.8|28
1654027070000|2022-05-31 19:57:50|31647.7|31556.7|31646.2|31555.2|31648.7|31557.7|31645|31554|28
1654027080000|2022-05-31 19:58:00|31642.9|31551.9|31648.8|31557.8|31648.8|31557.8|31641.5|31550.5|28
1654027090000|2022-05-31 19:58:10|31649.1|31558.1|31645.9|31554.9|31649.4|31558.4|31643.4|31552.4|28
1654027100000|2022-05-31 19:58:20|31646.1|31555.1|31650.6|31559.6|31650.9|31559.9|31645.9|31554.9|26
1654027110000|2022-05-31 19:58:30|31650.5|31559.5|31654.8|31563.8|31655.4|31564.4|31646.6|31555.6|23
1654027120000|2022-05-31 19:58:40|31659.4|31568.4|31684.5|31593.5|31687.1|31596.1|31653.8|31562.8|40
1654027130000|2022-05-31 19:58:50|31684.6|31593.6|31704.7|31613.7|31720.7|31629.7|31684.6|31593.6|38
1654027140000|2022-05-31 19:59:00|31709.8|31618.8|31688.4|31597.4|31710.8|31619.8|31685.8|31594.8|40
1654027150000|2022-05-31 19:59:10|31686.7|31595.7|31671.2|31580.2|31689.4|31598.4|31666.5|31575.5|39
1654027160000|2022-05-31 19:59:20|31672.4|31581.4|31685|31594|31694.5|31603.5|31672.4|31581.4|40
1654027170000|2022-05-31 19:59:30|31686|31595|31674.5|31583.5|31686.8|31595.8|31674.5|31583.5|37
1654027180000|2022-05-31 19:59:40|31675.7|31584.7|31672.4|31581.4|31681.3|31590.3|31668.1|31577.1|35
1654027190000|2022-05-31 19:59:50|31668.6|31577.6|31653.3|31562.3|31680.4|31589.4|31653.1|31562.1|37
1654027200000|2022-05-31 20:00:00|31651.5|31560.5|31654.6|31563.6|31654.6|31563.6|31648|31557|29
1654027210000|2022-05-31 20:00:10|31653.8|31562.8|31675|31584|31675|31584|31653.4|31562.4|35
1654027220000|2022-05-31 20:00:20|31677.9|31586.9|31690.7|31599.7|31692.6|31601.6|31676.3|31585.3|29
1654027230000|2022-05-31 20:00:30|31690.6|31599.6|31689.5|31598.5|31691.8|31600.8|31688.3|31597.3|39
1654027240000|2022-05-31 20:00:40|31690|31599|31690.3|31599.3|31691|31600|31688.1|31597.1|36
1654027250000|2022-05-31 20:00:50|31689.5|31598.5|31706|31615|31706|31615|31687.4|31596.4|34
1654027260000|2022-05-31 20:01:00|31705.8|31614.8|31697.5|31606.5|31705.9|31614.9|31690.8|31599.8|29
1654027270000|2022-05-31 20:01:10|31696.2|31605.2|31702|31611|31703.1|31612.1|31696.2|31605.2|34
1654027280000|2022-05-31 20:01:20|31703.2|31612.2|31702.2|31611.2|31703.6|31612.6|31700.1|31609.1|31
1654027290000|2022-05-31 20:01:30|31699.4|31608.4|31700|31609|31701.8|31610.8|31696.9|31605.9|35
1654027300000|2022-05-31 20:01:40|31698.9|31607.9|31691.3|31600.3|31700.6|31609.6|31687.8|31596.8|31
1654027310000|2022-05-31 20:01:50|31691.4|31600.4|31692.9|31601.9|31697.4|31606.4|31690.3|31599.3|30
1654027320000|2022-05-31 20:02:00|31692|31601|31685.9|31594.9|31693.9|31602.9|31683.7|31592.7|32
1654027330000|2022-05-31 20:02:10|31687.2|31596.2|31698.8|31607.8|31698.8|31607.8|31687.2|31596.2|26
1654027340000|2022-05-31 20:02:20|31698.7|31607.7|31698.3|31607.3|31699.7|31608.7|31696.6|31605.6|33
1654027350000|2022-05-31 20:02:30|31698.4|31607.4|31695.3|31604.3|31701.1|31610.1|31690.9|31599.9|30
1654027360000|2022-05-31 20:02:40|31695.5|31604.5|31691.2|31600.2|31696.5|31605.5|31690.5|31599.5|25
1654027370000|2022-05-31 20:02:50|31690.8|31599.8|31690.7|31599.7|31693|31602|31689.8|31598.8|26
1654027380000|2022-05-31 20:03:00|31690.6|31599.6|31704.9|31613.9|31704.9|31613.9|31690|31599|33
1654027390000|2022-05-31 20:03:10|31704.8|31613.8|31701.6|31610.6|31705.6|31614.6|31701|31610|31
1654027400000|2022-05-31 20:03:20|31701|31610|31702.6|31611.6|31703|31612|31699.7|31608.7|33
1654027410000|2022-05-31 20:03:30|31702|31611|31700.2|31609.2|31703.3|31612.3|31699.3|31608.3|27
1654027420000|2022-05-31 20:03:40|31700.4|31609.4|31701.8|31610.8|31703.7|31612.7|31698.7|31607.7|33
1654027430000|2022-05-31 20:03:50|31702|31611|31702.6|31611.6|31703.5|31612.5|31700.8|31609.8|22
1654027440000|2022-05-31 20:04:00|31702.7|31611.7|31703.4|31612.4|31704.4|31613.4|31701.5|31610.5|30
1654027450000|2022-05-31 20:04:10|31702.4|31611.4|31686|31595|31702.4|31611.4|31686|31595|36
1654027460000|2022-05-31 20:04:20|31685.2|31594.2|31690.5|31599.5|31690.5|31599.5|31685.2|31594.2|29
1654027470000|2022-05-31 20:04:30|31690.3|31599.3|31696.3|31605.3|31696.3|31605.3|31689.1|31598.1|29
1654027480000|2022-05-31 20:04:40|31695.9|31604.9|31690.5|31599.5|31695.9|31604.9|31688.2|31597.2|27
1654027490000|2022-05-31 20:04:50|31690.4|31599.4|31689.5|31598.5|31690.9|31599.9|31688.8|31597.8|29
1654027500000|2022-05-31 20:05:00|31689.6|31598.6|31689|31598|31690.2|31599.2|31688.4|31597.4|32
1654027510000|2022-05-31 20:05:10|31689.6|31598.6|31685.1|31594.1|31689.6|31598.6|31683.2|31592.2|24
1654027520000|2022-05-31 20:05:20|31686.1|31595.1|31684.3|31593.3|31686.1|31595.1|31683.8|31592.8|26
1654027530000|2022-05-31 20:05:30|31684.7|31593.7|31683.5|31592.5|31686.1|31595.1|31682.3|31591.3|19
1654027540000|2022-05-31 20:05:40|31685.5|31594.5|31679.6|31588.6|31685.5|31594.5|31678.1|31587.1|22
1654027550000|2022-05-31 20:05:50|31677.2|31586.2|31677.4|31586.4|31680.7|31589.7|31672|31581|20
1654027560000|2022-05-31 20:06:00|31676.8|31585.8|31674.6|31583.6|31678.5|31587.5|31666.7|31575.7|20
1654027570000|2022-05-31 20:06:10|31679|31588|31682|31591|31684.8|31593.8|31675.8|31584.8|34
1654027580000|2022-05-31 20:06:20|31681.1|31590.1|31681.9|31590.9|31682.8|31591.8|31680.6|31589.6|28
1654027590000|2022-05-31 20:06:30|31680.6|31589.6|31681.4|31590.4|31685.2|31594.2|31675.7|31584.7|31
1654027600000|2022-05-31 20:06:40|31680.7|31589.7|31679.8|31588.8|31682.4|31591.4|31676.5|31585.5|24
1654027610000|2022-05-31 20:06:50|31679.7|31588.7|31677.7|31586.7|31680.9|31589.9|31677.7|31586.7|26
1654027620000|2022-05-31 20:07:00|31680|31589|31681.9|31590.9|31681.9|31590.9|31676.2|31585.2|23
1654027630000|2022-05-31 20:07:10|31679.4|31588.4|31679.4|31588.4|31680.1|31589.1|31677.2|31586.2|13
1654027640000|2022-05-31 20:07:20|31679.8|31588.8|31678.8|31587.8|31680.4|31589.4|31677.4|31586.4|28
1654027650000|2022-05-31 20:07:30|31679|31588|31674.6|31583.6|31679.3|31588.3|31670.2|31579.2|31
1654027660000|2022-05-31 20:07:40|31674|31583|31670.2|31579.2|31674|31583|31669.3|31578.3|10
1654027670000|2022-05-31 20:07:50|31671|31580|31669.3|31578.3|31673.5|31582.5|31668.9|31577.9|24
1654027680000|2022-05-31 20:08:00|31668.6|31577.6|31668.6|31577.6|31672.1|31581.1|31668.6|31577.6|20
1654027690000|2022-05-31 20:08:10|31669.3|31578.3|31669.8|31578.8|31670.3|31579.3|31668.4|31577.4|14
1654027700000|2022-05-31 20:08:20|31669.1|31578.1|31655.6|31564.6|31670.7|31579.7|31655.5|31564.5|26
1654027710000|2022-05-31 20:08:30|31651.8|31560.8|31645.5|31554.5|31651.8|31560.8|31645.1|31554.1|14
1654027720000|2022-05-31 20:08:40|31639.6|31548.6|31640.9|31549.9|31640.9|31549.9|31638.3|31547.3|6
1654027730000|2022-05-31 20:08:50|31641.2|31550.2|31642.1|31551.1|31642.1|31551.1|31641.2|31550.2|9
1654027740000|2022-05-31 20:09:00|31642.2|31551.2|31647.7|31556.7|31652|31561|31642.2|31551.2|31
1654027750000|2022-05-31 20:09:10|31648.1|31557.1|31640.9|31549.9|31648.2|31557.2|31640.9|31549.9|22
1654027760000|2022-05-31 20:09:20|31641|31550|31629.4|31538.4|31642.2|31551.2|31626.1|31535.1|30
1654027770000|2022-05-31 20:09:30|31629.1|31538.1|31626.9|31535.9|31629.8|31538.8|31623|31532|26
1654027780000|2022-05-31 20:09:40|31622.4|31531.4|31622.3|31531.3|31627.8|31536.8|31622.2|31531.2|25
1654027790000|2022-05-31 20:09:50|31622|31531|31626|31535|31628.7|31537.7|31621.9|31530.9|30
1654027800000|2022-05-31 20:10:00|31627.8|31536.8|31625.7|31534.7|31628.5|31537.5|31625.7|31534.7|17
1654027810000|2022-05-31 20:10:10|31625.5|31534.5|31629.3|31538.3|31629.4|31538.4|31625.5|31534.5|22
1654027820000|2022-05-31 20:10:20|31629.2|31538.2|31627.8|31536.8|31629.2|31538.2|31625.9|31534.9|23
1654027830000|2022-05-31 20:10:30|31627.7|31536.7|31641.7|31550.7|31645.3|31554.3|31627.7|31536.7|31
1654027840000|2022-05-31 20:10:40|31641|31550|31640.6|31549.6|31648.1|31557.1|31640.3|31549.3|33
1654027850000|2022-05-31 20:10:50|31641.9|31550.9|31644|31553|31649.4|31558.4|31637.4|31546.4|31
1654027860000|2022-05-31 20:11:00|31642.1|31551.1|31642.4|31551.4|31644.8|31553.8|31640.9|31549.9|21
1654027870000|2022-05-31 20:11:10|31642.6|31551.6|31654.4|31563.4|31654.4|31563.4|31642|31551|24
1654027880000|2022-05-31 20:11:20|31659.7|31568.7|31666.1|31575.1|31666.1|31575.1|31657.2|31566.2|32
1654027890000|2022-05-31 20:11:30|31667.2|31576.2|31669.8|31578.8|31671.8|31580.8|31665.7|31574.7|34
1654027900000|2022-05-31 20:11:40|31670|31579|31682.9|31591.9|31682.9|31591.9|31669.5|31578.5|36
1654027910000|2022-05-31 20:11:50|31681.6|31590.6|31680.5|31589.5|31681.8|31590.8|31680|31589|29
1654027920000|2022-05-31 20:12:00|31680|31589|31687.8|31596.8|31687.8|31596.8|31679|31588|32
1654027930000|2022-05-31 20:12:10|31688|31597|31697|31606|31699.7|31608.7|31685.4|31594.4|34
1654027940000|2022-05-31 20:12:20|31699|31608|31701.5|31610.5|31704.5|31613.5|31697.8|31606.8|34
1654027950000|2022-05-31 20:12:30|31701.4|31610.4|31699|31608|31701.4|31610.4|31697.2|31606.2|31
1654027960000|2022-05-31 20:12:40|31698.9|31607.9|31696.7|31605.7|31700.5|31609.5|31696.5|31605.5|25
1654027970000|2022-05-31 20:12:50|31698.4|31607.4|31700.9|31609.9|31701.3|31610.3|31698.4|31607.4|24
1654027980000|2022-05-31 20:13:00|31699.6|31608.6|31716.9|31625.9|31719|31628|31699.6|31608.6|30
1654027990000|2022-05-31 20:13:10|31717.1|31626.1|31716.8|31625.8|31717.2|31626.2|31714.3|31623.3|28
1654028000000|2022-05-31 20:13:20|31720.7|31629.7|31742.4|31651.4|31744.8|31653.8|31720.7|31629.7|32
1654028010000|2022-05-31 20:13:30|31749.4|31658.4|31754.1|31663.1|31756.9|31665.9|31746.1|31655.1|33
1654028020000|2022-05-31 20:13:40|31754.7|31663.7|31761.4|31670.4|31764.4|31673.4|31741.2|31650.2|34
1654028030000|2022-05-31 20:13:50|31760|31669|31755.1|31664.1|31767.1|31676.1|31754.1|31663.1|34
1654028040000|2022-05-31 20:14:00|31754.2|31663.2|31758.4|31667.4|31761.5|31670.5|31749.1|31658.1|31
1654028050000|2022-05-31 20:14:10|31758.3|31667.3|31751.9|31660.9|31758.3|31667.3|31751.9|31660.9|34
1654028060000|2022-05-31 20:14:20|31752.4|31661.4|31738|31647|31752.9|31661.9|31738|31647|32
1654028070000|2022-05-31 20:14:30|31736.5|31645.5|31736.7|31645.7|31736.9|31645.9|31735.7|31644.7|23
1654028080000|2022-05-31 20:14:40|31736.9|31645.9|31745.7|31654.7|31747.3|31656.3|31736.9|31645.9|34
1654028090000|2022-05-31 20:14:50|31746.9|31655.9|31756.7|31665.7|31756.7|31665.7|31746.9|31655.9|32
1654028100000|2022-05-31 20:15:00|31756.4|31665.4|31756.3|31665.3|31757.1|31666.1|31756|31665|20
1654028110000|2022-05-31 20:15:10|31756.2|31665.2|31758|31667|31759.3|31668.3|31756.2|31665.2|19
1654028120000|2022-05-31 20:15:20|31758.1|31667.1|31758.9|31667.9|31763|31672|31758.1|31667.1|17
1654028130000|2022-05-31 20:15:30|31758.1|31667.1|31758.4|31667.4|31762.6|31671.6|31756.3|31665.3|22
1654028140000|2022-05-31 20:15:40|31757.4|31666.4|31753.3|31662.3|31757.4|31666.4|31753.3|31662.3|16
1654028150000|2022-05-31 20:15:50|31754|31663|31748|31657|31754|31663|31746.2|31655.2|16
1654028160000|2022-05-31 20:16:00|31748.2|31657.2|31752.2|31661.2|31755.9|31664.9|31747.8|31656.8|24
1654028170000|2022-05-31 20:16:10|31752.8|31661.8|31751.4|31660.4|31755.4|31664.4|31749.2|31658.2|28
1654028180000|2022-05-31 20:16:20|31750.2|31659.2|31750.4|31659.4|31751.3|31660.3|31749|31658|29
1654028190000|2022-05-31 20:16:30|31750.1|31659.1|31747.6|31656.6|31750.2|31659.2|31747.6|31656.6|30
1654028200000|2022-05-31 20:16:40|31749.2|31658.2|31750.9|31659.9|31751.5|31660.5|31747.6|31656.6|25
1654028210000|2022-05-31 20:16:50|31750.7|31659.7|31750.4|31659.4|31750.8|31659.8|31748.2|31657.2|29
1654028220000|2022-05-31 20:17:00|31750.8|31659.8|31748.7|31657.7|31751|31660|31748.2|31657.2|23
1654028230000|2022-05-31 20:17:10|31749.2|31658.2|31752.9|31661.9|31752.9|31661.9|31749.2|31658.2|15
1654028240000|2022-05-31 20:17:20|31754.5|31663.5|31751.9|31660.9|31754.7|31663.7|31751.1|31660.1|18
1654028250000|2022-05-31 20:17:30|31751.6|31660.6|31748.5|31657.5|31751.7|31660.7|31748.1|31657.1|33
1654028260000|2022-05-31 20:17:40|31749.1|31658.1|31748.7|31657.7|31749.5|31658.5|31748.5|31657.5|23
1654028270000|2022-05-31 20:17:50|31748.3|31657.3|31749.2|31658.2|31749.4|31658.4|31748.3|31657.3|11
1654028280000|2022-05-31 20:18:00|31750.2|31659.2|31751.9|31660.9|31751.9|31660.9|31748.2|31657.2|12
1654028290000|2022-05-31 20:18:10|31749.8|31658.8|31750.2|31659.2|31754.4|31663.4|31748.4|31657.4|25
1654028300000|2022-05-31 20:18:20|31749.9|31658.9|31748.8|31657.8|31749.9|31658.9|31748.8|31657.8|9
1654028310000|2022-05-31 20:18:30|31748.6|31657.6|31746.9|31655.9|31749.3|31658.3|31745.7|31654.7|29
1654028320000|2022-05-31 20:18:40|31747.2|31656.2|31748.9|31657.9|31749.2|31658.2|31746.9|31655.9|26
1654028330000|2022-05-31 20:18:50|31749.2|31658.2|31748.3|31657.3|31749.2|31658.2|31747.3|31656.3|33
1654028340000|2022-05-31 20:19:00|31748.4|31657.4|31747|31656|31754|31663|31746.6|31655.6|32
1654028350000|2022-05-31 20:19:10|31747.8|31656.8|31743.7|31652.7|31747.8|31656.8|31740.1|31649.1|20
1654028360000|2022-05-31 20:19:20|31743.9|31652.9|31731.3|31640.3|31743.9|31652.9|31731.3|31640.3|25
1654028370000|2022-05-31 20:19:30|31731.2|31640.2|31706.6|31615.6|31731.2|31640.2|31701.7|31610.7|36
1654028380000|2022-05-31 20:19:40|31706.5|31615.5|31706.9|31615.9|31707.8|31616.8|31703.9|31612.9|28
1654028390000|2022-05-31 20:19:50|31707.3|31616.3|31701.5|31610.5|31707.3|31616.3|31700.2|31609.2|25
1654028400000|2022-05-31 20:20:00|31701.6|31610.6|31703.4|31612.4|31703.4|31612.4|31699.4|31608.4|25
1654028410000|2022-05-31 20:20:10|31703.5|31612.5|31720.5|31629.5|31724.1|31633.1|31703.2|31612.2|37
1654028420000|2022-05-31 20:20:20|31722.4|31631.4|31717.3|31626.3|31722.4|31631.4|31716.5|31625.5|30
1654028430000|2022-05-31 20:20:30|31716.2|31625.2|31716.6|31625.6|31717.1|31626.1|31716.2|31625.2|27
1654028440000|2022-05-31 20:20:40|31716.7|31625.7|31705.5|31614.5|31717|31626|31705.1|31614.1|22
1654028450000|2022-05-31 20:20:50|31705.7|31614.7|31711.7|31620.7|31711.7|31620.7|31705.2|31614.2|27
1654028460000|2022-05-31 20:21:00|31713.9|31622.9|31713.9|31622.9|31715.1|31624.1|31712.4|31621.4|27
1654028470000|2022-05-31 20:21:10|31714|31623|31715.6|31624.6|31716.3|31625.3|31714|31623|28
1654028480000|2022-05-31 20:21:20|31716.1|31625.1|31716.2|31625.2|31717.6|31626.6|31714.7|31623.7|19
1654028490000|2022-05-31 20:21:30|31716.6|31625.6|31716.1|31625.1|31718|31627|31715.6|31624.6|22
1654028500000|2022-05-31 20:21:40|31715.9|31624.9|31717.2|31626.2|31717.3|31626.3|31714.6|31623.6|15
1654028510000|2022-05-31 20:21:50|31715.2|31624.2|31717|31626|31717|31626|31714.6|31623.6|23
1654028520000|2022-05-31 20:22:00|31717.4|31626.4|31717|31626|31717.6|31626.6|31716.1|31625.1|8
1654028530000|2022-05-31 20:22:10|31714.3|31623.3|31710.8|31619.8|31714.3|31623.3|31710.8|31619.8|15
1654028540000|2022-05-31 20:22:20|31711.4|31620.4|31711.5|31620.5|31711.8|31620.8|31711.2|31620.2|15
1654028550000|2022-05-31 20:22:30|31711.6|31620.6|31712.2|31621.2|31713.3|31622.3|31711.4|31620.4|19
1654028560000|2022-05-31 20:22:40|31712.3|31621.3|31724.2|31633.2|31724.2|31633.2|31711.6|31620.6|22
1654028570000|2022-05-31 20:22:50|31725.1|31634.1|31725.5|31634.5|31726.5|31635.5|31724.4|31633.4|15
1654028580000|2022-05-31 20:23:00|31726.7|31635.7|31720|31629|31726.7|31635.7|31719.2|31628.2|15
1654028590000|2022-05-31 20:23:10|31720.8|31629.8|31723.4|31632.4|31724|31633|31719.2|31628.2|25
1654028600000|2022-05-31 20:23:20|31724|31633|31723.3|31632.3|31724.2|31633.2|31722.6|31631.6|15
1654028610000|2022-05-31 20:23:30|31723.4|31632.4|31723.9|31632.9|31725.5|31634.5|31722.6|31631.6|26
1654028620000|2022-05-31 20:23:40|31723.2|31632.2|31722.5|31631.5|31723.9|31632.9|31718.7|31627.7|33
1654028630000|2022-05-31 20:23:50|31723|31632|31723.9|31632.9|31724.8|31633.8|31722.5|31631.5|22
1654028640000|2022-05-31 20:24:00|31724.5|31633.5|31731.1|31640.1|31731.1|31640.1|31724.1|31633.1|24
1654028650000|2022-05-31 20:24:10|31729.3|31638.3|31729.9|31638.9|31731.7|31640.7|31728.5|31637.5|19
1654028660000|2022-05-31 20:24:20|31729.7|31638.7|31734.3|31643.3|31734.3|31643.3|31728.3|31637.3|28
1654028670000|2022-05-31 20:24:30|31732.2|31641.2|31732.3|31641.3|31734.1|31643.1|31731.3|31640.3|19
1654028680000|2022-05-31 20:24:40|31732.2|31641.2|31732.8|31641.8|31733.3|31642.3|31731.5|31640.5|17
1654028690000|2022-05-31 20:24:50|31731.6|31640.6|31741.7|31650.7|31741.7|31650.7|31731.5|31640.5|31
1654028700000|2022-05-31 20:25:00|31744.7|31653.7|31742.7|31651.7|31746.1|31655.1|31731.5|31640.5|19
1654028710000|2022-05-31 20:25:10|31739.9|31648.9|31743.9|31652.9|31745.6|31654.6|31738.2|31647.2|11
1654028720000|2022-05-31 20:25:20|31743.8|31652.8|31742.2|31651.2|31744|31653|31738.2|31647.2|17
1654028730000|2022-05-31 20:25:30|31742.7|31651.7|31743.4|31652.4|31745.5|31654.5|31737.4|31646.4|21
1654028740000|2022-05-31 20:25:40|31740.8|31649.8|31736.7|31645.7|31745.5|31654.5|31736.7|31645.7|14
1654028750000|2022-05-31 20:25:50|31738.1|31647.1|31737|31646|31738.5|31647.5|31735.5|31644.5|13
1654028760000|2022-05-31 20:26:00|31736.9|31645.9|31737.5|31646.5|31737.5|31646.5|31736.8|31645.8|7
1654028770000|2022-05-31 20:26:10|31737.6|31646.6|31743|31652|31746.3|31655.3|31737.6|31646.6|31
1654028780000|2022-05-31 20:26:20|31743.7|31652.7|31739.3|31648.3|31743.7|31652.7|31738.1|31647.1|21
1654028790000|2022-05-31 20:26:30|31739.4|31648.4|31735.6|31644.6|31740.7|31649.7|31733.9|31642.9|30
1654028800000|2022-05-31 20:26:40|31735.5|31644.5|31735.7|31644.7|31736.8|31645.8|31735|31644|20
1654028810000|2022-05-31 20:26:50|31735.9|31644.9|31738|31647|31738.4|31647.4|31735.9|31644.9|21
1654028820000|2022-05-31 20:27:00|31737.9|31646.9|31736.6|31645.6|31738.1|31647.1|31736.5|31645.5|15
1654028830000|2022-05-31 20:27:10|31736.8|31645.8|31736.3|31645.3|31737.6|31646.6|31735.7|31644.7|20
1654028840000|2022-05-31 20:27:20|31736.2|31645.2|31736.7|31645.7|31736.7|31645.7|31736.1|31645.1|9
1654028850000|2022-05-31 20:27:30|31737.3|31646.3|31747.5|31656.5|31751.3|31660.3|31736.7|31645.7|24
1654028860000|2022-05-31 20:27:40|31749.5|31658.5|31748|31657|31751.7|31660.7|31746.2|31655.2|26
1654028870000|2022-05-31 20:27:50|31747.8|31656.8|31749.9|31658.9|31750.3|31659.3|31746.7|31655.7|29
1654028880000|2022-05-31 20:28:00|31749.5|31658.5|31753|31662|31753|31662|31746|31655|31
1654028890000|2022-05-31 20:28:10|31749.1|31658.1|31749.8|31658.8|31753.1|31662.1|31748.9|31657.9|27
1654028900000|2022-05-31 20:28:20|31749.6|31658.6|31752.7|31661.7|31752.8|31661.8|31749.5|31658.5|31
1654028910000|2022-05-31 20:28:30|31751.5|31660.5|31751.7|31660.7|31752.7|31661.7|31750.8|31659.8|21
1654028920000|2022-05-31 20:28:40|31751|31660|31750.8|31659.8|31751.4|31660.4|31747.7|31656.7|29
1654028930000|2022-05-31 20:28:50|31751|31660|31743.6|31652.6|31751|31660|31741.9|31650.9|28
1654028940000|2022-05-31 20:29:00|31743.8|31652.8|31741.1|31650.1|31744.2|31653.2|31741.1|31650.1|16
1654028950000|2022-05-31 20:29:10|31741.3|31650.3|31742.9|31651.9|31742.9|31651.9|31736.3|31645.3|20
1654028960000|2022-05-31 20:29:20|31739.6|31648.6|31738|31647|31742.9|31651.9|31734.9|31643.9|18
1654028970000|2022-05-31 20:29:30|31737.2|31646.2|31730.4|31639.4|31737.3|31646.3|31730.3|31639.3|30
1654028980000|2022-05-31 20:29:40|31730.2|31639.2|31745.2|31654.2|31745.3|31654.3|31729.4|31638.4|26
1654028990000|2022-05-31 20:29:50|31746.1|31655.1|31748|31657|31752.2|31661.2|31744.8|31653.8|26
1654029000000|2022-05-31 20:30:00|31748.4|31657.4|31748.3|31657.3|31751.6|31660.6|31743.3|31652.3|28
1654029010000|2022-05-31 20:30:10|31745.4|31654.4|31746.5|31655.5|31746.8|31655.8|31742.9|31651.9|28
1654029020000|2022-05-31 20:30:20|31746.6|31655.6|31751.1|31660.1|31751.1|31660.1|31744.9|31653.9|22
1654029030000|2022-05-31 20:30:30|31751|31660|31748.3|31657.3|31751|31660|31748.1|31657.1|16
1654029040000|2022-05-31 20:30:40|31748|31657|31747.3|31656.3|31748.9|31657.9|31745|31654|25
1654029050000|2022-05-31 20:30:50|31746.6|31655.6|31737.7|31646.7|31747.9|31656.9|31737.6|31646.6|21
1654029060000|2022-05-31 20:31:00|31737.4|31646.4|31737.7|31646.7|31738|31647|31737|31646|18
1654029070000|2022-05-31 20:31:10|31735.6|31644.6|31729.4|31638.4|31735.6|31644.6|31729.4|31638.4|24
1654029080000|2022-05-31 20:31:20|31729.2|31638.2|31730.5|31639.5|31731.9|31640.9|31728.8|31637.8|22
1654029090000|2022-05-31 20:31:30|31731.3|31640.3|31724|31633|31731.3|31640.3|31724|31633|28
1654029100000|2022-05-31 20:31:40|31723.5|31632.5|31720.9|31629.9|31731.6|31640.6|31720.9|31629.9|34
1654029110000|2022-05-31 20:31:50|31719.4|31628.4|31720.7|31629.7|31721.2|31630.2|31718.7|31627.7|22
1654029120000|2022-05-31 20:32:00|31719.8|31628.8|31720.2|31629.2|31721.8|31630.8|31717.8|31626.8|12
1654029130000|2022-05-31 20:32:10|31720.6|31629.6|31723|31632|31723.3|31632.3|31720.4|31629.4|26
1654029140000|2022-05-31 20:32:20|31723.1|31632.1|31720.1|31629.1|31723.7|31632.7|31720|31629|32
1654029150000|2022-05-31 20:32:30|31720.7|31629.7|31720.5|31629.5|31722.5|31631.5|31719.2|31628.2|20
1654029160000|2022-05-31 20:32:40|31722.7|31631.7|31719.1|31628.1|31722.9|31631.9|31717.3|31626.3|22
1654029170000|2022-05-31 20:32:50|31719.2|31628.2|31719.1|31628.1|31720.6|31629.6|31717.9|31626.9|25
1654029180000|2022-05-31 20:33:00|31719|31628|31730|31639|31730.2|31639.2|31719|31628|17
1654029190000|2022-05-31 20:33:10|31729.1|31638.1|31727.9|31636.9|31730.1|31639.1|31724|31633|15
1654029200000|2022-05-31 20:33:20|31726.4|31635.4|31726.6|31635.6|31729.1|31638.1|31726.4|31635.4|9
1654029210000|2022-05-31 20:33:30|31727.3|31636.3|31729.4|31638.4|31729.4|31638.4|31726.4|31635.4|9
1654029220000|2022-05-31 20:33:40|31726.7|31635.7|31726.7|31635.7|31727.7|31636.7|31726.4|31635.4|7
1654029230000|2022-05-31 20:33:50|31727.3|31636.3|31726.4|31635.4|31727.3|31636.3|31726|31635|7
1654029240000|2022-05-31 20:34:00|31726.5|31635.5|31728.1|31637.1|31728.1|31637.1|31724.7|31633.7|17
1654029250000|2022-05-31 20:34:10|31728.2|31637.2|31726.4|31635.4|31728.2|31637.2|31725.8|31634.8|16
1654029260000|2022-05-31 20:34:20|31725.7|31634.7|31726.6|31635.6|31726.6|31635.6|31725.2|31634.2|18
1654029270000|2022-05-31 20:34:30|31726.7|31635.7|31728|31637|31728.1|31637.1|31724.8|31633.8|31
1654029280000|2022-05-31 20:34:40|31727.4|31636.4|31726.3|31635.3|31727.8|31636.8|31726.2|31635.2|23
1654029290000|2022-05-31 20:34:50|31726.1|31635.1|31727.6|31636.6|31727.6|31636.6|31725.2|31634.2|21
1654029300000|2022-05-31 20:35:00|31727.1|31636.1|31728.5|31637.5|31728.5|31637.5|31727.1|31636.1|13
1654029310000|2022-05-31 20:35:10|31728.8|31637.8|31729|31638|31730.9|31639.9|31728|31637|20
1654029320000|2022-05-31 20:35:20|31729.1|31638.1|31729.9|31638.9|31730.2|31639.2|31727.1|31636.1|22
1654029330000|2022-05-31 20:35:30|31730|31639|31728.6|31637.6|31730|31639|31727.2|31636.2|19
1654029340000|2022-05-31 20:35:40|31729.8|31638.8|31730.1|31639.1|31730.8|31639.8|31729.6|31638.6|19
1654029350000|2022-05-31 20:35:50|31730.6|31639.6|31728.4|31637.4|31732.6|31641.6|31728.4|31637.4|18
1654029360000|2022-05-31 20:36:00|31730.1|31639.1|31729.7|31638.7|31730.2|31639.2|31727.1|31636.1|18
1654029370000|2022-05-31 20:36:10|31729.4|31638.4|31731.9|31640.9|31732.4|31641.4|31729.1|31638.1|17
1654029380000|2022-05-31 20:36:20|31732.4|31641.4|31741.6|31650.6|31741.6|31650.6|31731.7|31640.7|26
1654029390000|2022-05-31 20:36:30|31742.6|31651.6|31745.9|31654.9|31746.3|31655.3|31742.4|31651.4|18
1654029400000|2022-05-31 20:36:40|31743.8|31652.8|31744.2|31653.2|31745.9|31654.9|31743.5|31652.5|17
1654029410000|2022-05-31 20:36:50|31744.3|31653.3|31740.6|31649.6|31744.6|31653.6|31736.8|31645.8|23
1654029420000|2022-05-31 20:37:00|31739.8|31648.8|31739.7|31648.7|31741.1|31650.1|31737|31646|16
1654029430000|2022-05-31 20:37:10|31740.4|31649.4|31736.5|31645.5|31742.7|31651.7|31736.5|31645.5|24
1654029440000|2022-05-31 20:37:20|31736.3|31645.3|31738.6|31647.6|31738.7|31647.7|31736.2|31645.2|26
1654029450000|2022-05-31 20:37:30|31738|31647|31738.4|31647.4|31738.6|31647.6|31736.1|31645.1|22
1654029460000|2022-05-31 20:37:40|31738.9|31647.9|31737.6|31646.6|31739.2|31648.2|31737.1|31646.1|21
1654029470000|2022-05-31 20:37:50|31737.9|31646.9|31738.1|31647.1|31740|31649|31737.4|31646.4|22
1654029480000|2022-05-31 20:38:00|31738.2|31647.2|31739.4|31648.4|31739.4|31648.4|31737.6|31646.6|15
1654029490000|2022-05-31 20:38:10|31740.5|31649.5|31741.1|31650.1|31742|31651|31738.5|31647.5|16
1654029500000|2022-05-31 20:38:20|31740.8|31649.8|31740.3|31649.3|31745.2|31654.2|31739.3|31648.3|21
1654029510000|2022-05-31 20:38:30|31741.2|31650.2|31746.2|31655.2|31746.2|31655.2|31741|31650|26
1654029520000|2022-05-31 20:38:40|31750.2|31659.2|31753.8|31662.8|31761.2|31670.2|31750.2|31659.2|39
1654029530000|2022-05-31 20:38:50|31753.5|31662.5|31762.8|31671.8|31762.8|31671.8|31752.1|31661.1|23
1654029540000|2022-05-31 20:39:00|31761.3|31670.3|31764.1|31673.1|31764.7|31673.7|31759.5|31668.5|23
1654029550000|2022-05-31 20:39:10|31762.9|31671.9|31758.9|31667.9|31764.1|31673.1|31758.8|31667.8|23
1654029560000|2022-05-31 20:39:20|31757.4|31666.4|31760.7|31669.7|31760.9|31669.9|31757.4|31666.4|32
1654029570000|2022-05-31 20:39:30|31758.9|31667.9|31771.3|31680.3|31771.8|31680.8|31756|31665|25
1654029580000|2022-05-31 20:39:40|31770.8|31679.8|31759.8|31668.8|31771.4|31680.4|31759.8|31668.8|27
1654029590000|2022-05-31 20:39:50|31760.9|31669.9|31765.5|31674.5|31767.4|31676.4|31760.9|31669.9|26
1654029600000|2022-05-31 20:40:00|31766.3|31675.3|31763.7|31672.7|31766.3|31675.3|31761.2|31670.2|27
1654029610000|2022-05-31 20:40:10|31763.4|31672.4|31760.8|31669.8|31763.8|31672.8|31759.8|31668.8|31
1654029620000|2022-05-31 20:40:20|31761.9|31670.9|31763.8|31672.8|31763.9|31672.9|31760.9|31669.9|19
1654029630000|2022-05-31 20:40:30|31761.4|31670.4|31758.1|31667.1|31764.2|31673.2|31757|31666|19
1654029640000|2022-05-31 20:40:40|31756.9|31665.9|31754|31663|31756.9|31665.9|31750.1|31659.1|24
1654029650000|2022-05-31 20:40:50|31750.8|31659.8|31757.3|31666.3|31758.8|31667.8|31750.2|31659.2|23
1654029660000|2022-05-31 20:41:00|31757.2|31666.2|31756.8|31665.8|31758.4|31667.4|31753.3|31662.3|28
1654029670000|2022-05-31 20:41:10|31756|31665|31757.3|31666.3|31758.6|31667.6|31755.8|31664.8|24
1654029680000|2022-05-31 20:41:20|31756.3|31665.3|31756|31665|31761.9|31670.9|31755.3|31664.3|29
1654029690000|2022-05-31 20:41:30|31755.9|31664.9|31757.4|31666.4|31758.1|31667.1|31755.9|31664.9|26
1654029700000|2022-05-31 20:41:40|31756.9|31665.9|31756.7|31665.7|31758.5|31667.5|31755.2|31664.2|26
1654029710000|2022-05-31 20:41:50|31756.3|31665.3|31756.5|31665.5|31757.1|31666.1|31756|31665|22
1654029720000|2022-05-31 20:42:00|31756.7|31665.7|31754.9|31663.9|31757.8|31666.8|31754.9|31663.9|26
1654029730000|2022-05-31 20:42:10|31754.5|31663.5|31750.3|31659.3|31754.5|31663.5|31749.1|31658.1|21
1654029740000|2022-05-31 20:42:20|31750.6|31659.6|31748.1|31657.1|31750.6|31659.6|31748.1|31657.1|19
1654029750000|2022-05-31 20:42:30|31747.9|31656.9|31745.5|31654.5|31749.3|31658.3|31742.2|31651.2|26
1654029760000|2022-05-31 20:42:40|31743.1|31652.1|31740.4|31649.4|31745.5|31654.5|31740|31649|23
1654029770000|2022-05-31 20:42:50|31740.2|31649.2|31735|31644|31741.1|31650.1|31735|31644|22
1654029780000|2022-05-31 20:43:00|31736.2|31645.2|31734.4|31643.4|31736.3|31645.3|31730|31639|19
1654029790000|2022-05-31 20:43:10|31730|31639|31727.8|31636.8|31730|31639|31726.8|31635.8|23
1654029800000|2022-05-31 20:43:20|31727.3|31636.3|31727.9|31636.9|31728.9|31637.9|31721.3|31630.3|23
1654029810000|2022-05-31 20:43:30|31728.1|31637.1|31727.4|31636.4|31728.5|31637.5|31726.9|31635.9|24
1654029820000|2022-05-31 20:43:40|31727.9|31636.9|31727.4|31636.4|31727.9|31636.9|31726.8|31635.8|18
1654029830000|2022-05-31 20:43:50|31727.5|31636.5|31727.3|31636.3|31727.5|31636.5|31725.1|31634.1|23
1654029840000|2022-05-31 20:44:00|31727.6|31636.6|31732.6|31641.6|31735.4|31644.4|31727.6|31636.6|28
1654029850000|2022-05-31 20:44:10|31731.7|31640.7|31726.8|31635.8|31734.4|31643.4|31726.8|31635.8|27
1654029860000|2022-05-31 20:44:20|31726.9|31635.9|31727.1|31636.1|31728.8|31637.8|31726.5|31635.5|18
1654029870000|2022-05-31 20:44:30|31727.2|31636.2|31727.2|31636.2|31729.4|31638.4|31726.4|31635.4|23
1654029880000|2022-05-31 20:44:40|31726.8|31635.8|31727.6|31636.6|31729.9|31638.9|31726.7|31635.7|21
1654029890000|2022-05-31 20:44:50|31727.5|31636.5|31728.4|31637.4|31728.7|31637.7|31727.5|31636.5|22
1654029900000|2022-05-31 20:45:00|31729|31638|31732.5|31641.5|31734.2|31643.2|31728.5|31637.5|31
1654029910000|2022-05-31 20:45:10|31732.6|31641.6|31726.8|31635.8|31733.2|31642.2|31726.8|31635.8|32
1654029920000|2022-05-31 20:45:20|31726|31635|31714.9|31623.9|31726.6|31635.6|31714.7|31623.7|18
1654029930000|2022-05-31 20:45:30|31715|31624|31714.5|31623.5|31715.5|31624.5|31713.6|31622.6|14
1654029940000|2022-05-31 20:45:40|31716.8|31625.8|31714.1|31623.1|31717|31626|31712.7|31621.7|20
1654029950000|2022-05-31 20:45:50|31714.4|31623.4|31714.3|31623.3|31714.6|31623.6|31713.5|31622.5|19
1654029960000|2022-05-31 20:46:00|31713.6|31622.6|31713.5|31622.5|31713.9|31622.9|31711.4|31620.4|21
1654029970000|2022-05-31 20:46:10|31713.1|31622.1|31713.8|31622.8|31714|31623|31712.9|31621.9|19
1654029980000|2022-05-31 20:46:20|31712.8|31621.8|31709.5|31618.5|31712.9|31621.9|31707.3|31616.3|23
1654029990000|2022-05-31 20:46:30|31709.3|31618.3|31708.5|31617.5|31709.5|31618.5|31707.3|31616.3|28
1654030000000|2022-05-31 20:46:40|31708.9|31617.9|31703.7|31612.7|31708.9|31617.9|31703.5|31612.5|27
1654030010000|2022-05-31 20:46:50|31705.4|31614.4|31706.4|31615.4|31706.4|31615.4|31703.8|31612.8|28
1654030020000|2022-05-31 20:47:00|31704.7|31613.7|31705.5|31614.5|31706.9|31615.9|31704.7|31613.7|22
1654030030000|2022-05-31 20:47:10|31704.9|31613.9|31705.4|31614.4|31706.3|31615.3|31704.3|31613.3|17
1654030040000|2022-05-31 20:47:20|31705.9|31614.9|31703.5|31612.5|31705.9|31614.9|31703.2|31612.2|30
1654030050000|2022-05-31 20:47:30|31703.4|31612.4|31704.6|31613.6|31705.9|31614.9|31702.7|31611.7|25
1654030060000|2022-05-31 20:47:40|31705|31614|31702.5|31611.5|31705|31614|31702|31611|24
1654030070000|2022-05-31 20:47:50|31702.7|31611.7|31702.3|31611.3|31703|31612|31701.9|31610.9|13
1654030080000|2022-05-31 20:48:00|31702.1|31611.1|31702.5|31611.5|31702.9|31611.9|31701.5|31610.5|21
1654030090000|2022-05-31 20:48:10|31702.8|31611.8|31704.1|31613.1|31704.2|31613.2|31702.5|31611.5|18
1654030100000|2022-05-31 20:48:20|31704.3|31613.3|31719.6|31628.6|31720.4|31629.4|31704.3|31613.3|28
1654030110000|2022-05-31 20:48:30|31719.7|31628.7|31722.4|31631.4|31725.3|31634.3|31719.7|31628.7|28
1654030120000|2022-05-31 20:48:40|31720.1|31629.1|31723.7|31632.7|31723.7|31632.7|31720|31629|27
1654030130000|2022-05-31 20:48:50|31723.3|31632.3|31723.6|31632.6|31723.7|31632.7|31721.8|31630.8|33
1654030140000|2022-05-31 20:49:00|31723.4|31632.4|31724.5|31633.5|31725.6|31634.6|31723.3|31632.3|25
1654030150000|2022-05-31 20:49:10|31724.6|31633.6|31725.6|31634.6|31726.1|31635.1|31723.7|31632.7|34
1654030160000|2022-05-31 20:49:20|31725.8|31634.8|31726.1|31635.1|31726.9|31635.9|31723.5|31632.5|35
1654030170000|2022-05-31 20:49:30|31726.4|31635.4|31723.8|31632.8|31726.4|31635.4|31722.4|31631.4|28
1654030180000|2022-05-31 20:49:40|31723.9|31632.9|31727.4|31636.4|31727.4|31636.4|31723.6|31632.6|23
1654030190000|2022-05-31 20:49:50|31727.5|31636.5|31727|31636|31727.5|31636.5|31725.5|31634.5|23
1654030200000|2022-05-31 20:50:00|31733.6|31642.6|31741.4|31650.4|31743.4|31652.4|31733.6|31642.6|26
1654030210000|2022-05-31 20:50:10|31741|31650|31743.8|31652.8|31744.3|31653.3|31737.6|31646.6|27
1654030220000|2022-05-31 20:50:20|31743.2|31652.2|31738.8|31647.8|31744.5|31653.5|31737.6|31646.6|22
1654030230000|2022-05-31 20:50:30|31738.9|31647.9|31745.7|31654.7|31745.7|31654.7|31737.9|31646.9|25
1654030240000|2022-05-31 20:50:40|31745.9|31654.9|31737.8|31646.8|31747.5|31656.5|31737.8|31646.8|20
1654030250000|2022-05-31 20:50:50|31738.1|31647.1|31741.5|31650.5|31744.8|31653.8|31734.9|31643.9|24
1654030260000|2022-05-31 20:51:00|31745.7|31654.7|31746.8|31655.8|31747.6|31656.6|31745.3|31654.3|21
1654030270000|2022-05-31 20:51:10|31746|31655|31747.6|31656.6|31748.9|31657.9|31746|31655|22
1654030280000|2022-05-31 20:51:20|31747.5|31656.5|31749.2|31658.2|31749.8|31658.8|31746.6|31655.6|23
1654030290000|2022-05-31 20:51:30|31749.4|31658.4|31750.6|31659.6|31759.1|31668.1|31748.9|31657.9|27
1654030300000|2022-05-31 20:51:40|31750.7|31659.7|31754.2|31663.2|31757.2|31666.2|31750.5|31659.5|27
1654030310000|2022-05-31 20:51:50|31752.9|31661.9|31754.1|31663.1|31754.3|31663.3|31752.6|31661.6|25
1654030320000|2022-05-31 20:52:00|31754.3|31663.3|31772.7|31681.7|31772.7|31681.7|31753.9|31662.9|22
1654030330000|2022-05-31 20:52:10|31772.4|31681.4|31768.1|31677.1|31774.1|31683.1|31756.6|31665.6|21
1654030340000|2022-05-31 20:52:20|31773.7|31682.7|31769.6|31678.6|31773.9|31682.9|31766.6|31675.6|20
1654030350000|2022-05-31 20:52:30|31774.3|31683.3|31769.4|31678.4|31774.3|31683.3|31767.5|31676.5|22
1654030360000|2022-05-31 20:52:40|31773.3|31682.3|31773.6|31682.6|31774.6|31683.6|31769.2|31678.2|21
1654030370000|2022-05-31 20:52:50|31773.2|31682.2|31772.4|31681.4|31773.7|31682.7|31768.9|31677.9|23
1654030380000|2022-05-31 20:53:00|31769.4|31678.4|31772.3|31681.3|31773.1|31682.1|31769.4|31678.4|30
1654030390000|2022-05-31 20:53:10|31772.2|31681.2|31776.2|31685.2|31776.2|31685.2|31771.8|31680.8|26
1654030400000|2022-05-31 20:53:20|31776.3|31685.3|31776.8|31685.8|31778.6|31687.6|31775.6|31684.6|27
1654030410000|2022-05-31 20:53:30|31776.9|31685.9|31772.7|31681.7|31777.3|31686.3|31772.2|31681.2|28
1654030420000|2022-05-31 20:53:40|31773.2|31682.2|31775.5|31684.5|31775.5|31684.5|31772.6|31681.6|27
1654030430000|2022-05-31 20:53:50|31774.5|31683.5|31773.6|31682.6|31776.4|31685.4|31772.4|31681.4|29
1654030440000|2022-05-31 20:54:00|31773.2|31682.2|31788.1|31697.1|31793.5|31702.5|31773.2|31682.2|31
1654030450000|2022-05-31 20:54:10|31789.7|31698.7|31793.7|31702.7|31794.7|31703.7|31789.1|31698.1|23
1654030460000|2022-05-31 20:54:20|31790.7|31699.7|31792.5|31701.5|31793.1|31702.1|31788.7|31697.7|23
1654030470000|2022-05-31 20:54:30|31792.8|31701.8|31793.1|31702.1|31795|31704|31792.4|31701.4|28
1654030480000|2022-05-31 20:54:40|31793.2|31702.2|31795.4|31704.4|31795.5|31704.5|31793.2|31702.2|18
1654030490000|2022-05-31 20:54:50|31794.7|31703.7|31795.5|31704.5|31795.5|31704.5|31793.4|31702.4|19
1654030500000|2022-05-31 20:55:00|31795.9|31704.9|31792.8|31701.8|31796|31705|31792.2|31701.2|22
1654030510000|2022-05-31 20:55:10|31792.6|31701.6|31797.5|31706.5|31797.6|31706.6|31792.6|31701.6|30
1654030520000|2022-05-31 20:55:20|31795.9|31704.9|31793.8|31702.8|31796.1|31705.1|31793.4|31702.4|21
1654030530000|2022-05-31 20:55:30|31794.8|31703.8|31794.5|31703.5|31795.6|31704.6|31793.5|31702.5|19
1654030540000|2022-05-31 20:55:40|31794.2|31703.2|31794.2|31703.2|31795.5|31704.5|31793.1|31702.1|16
1654030550000|2022-05-31 20:55:50|31793.3|31702.3|31795.2|31704.2|31795.2|31704.2|31793.3|31702.3|12
1654030560000|2022-05-31 20:56:00|31796.9|31705.9|31794.1|31703.1|31796.9|31705.9|31794.1|31703.1|7
1654030570000|2022-05-31 20:56:10|31794|31703|31791.9|31700.9|31795.3|31704.3|31791.9|31700.9|24
1654030580000|2022-05-31 20:56:20|31795.2|31704.2|31791|31700|31795.2|31704.2|31789|31698|31
1654030590000|2022-05-31 20:56:30|31791.1|31700.1|31791.3|31700.3|31792|31701|31790.7|31699.7|15
1654030600000|2022-05-31 20:56:40|31791.5|31700.5|31784.5|31693.5|31791.5|31700.5|31784|31693|14
1654030610000|2022-05-31 20:56:50|31785.4|31694.4|31789|31698|31789.7|31698.7|31784.3|31693.3|23
1654030620000|2022-05-31 20:57:00|31790.1|31699.1|31807.2|31716.2|31808.1|31717.1|31790.1|31699.1|24
1654030630000|2022-05-31 20:57:10|31803.1|31712.1|31806.2|31715.2|31807.4|31716.4|31796|31705|21
1654030640000|2022-05-31 20:57:20|31807.4|31716.4|31807.1|31716.1|31808.4|31717.4|31800|31709|22
1654030650000|2022-05-31 20:57:30|31807.4|31716.4|31813.2|31722.2|31813.2|31722.2|31806.4|31715.4|26
1654030660000|2022-05-31 20:57:40|31813.3|31722.3|31814.5|31723.5|31815.5|31724.5|31813|31722|18
1654030670000|2022-05-31 20:57:50|31814.6|31723.6|31809.8|31718.8|31814.6|31723.6|31809.6|31718.6|15
1654030680000|2022-05-31 20:58:00|31809.9|31718.9|31808.7|31717.7|31816.8|31725.8|31808.7|31717.7|33
1654030690000|2022-05-31 20:58:10|31809.7|31718.7|31805.9|31714.9|31809.7|31718.7|31803.3|31712.3|30
1654030700000|2022-05-31 20:58:20|31806|31715|31807.5|31716.5|31807.7|31716.7|31805.9|31714.9|24
1654030710000|2022-05-31 20:58:30|31807.4|31716.4|31804.1|31713.1|31807.5|31716.5|31803.7|31712.7|29
1654030720000|2022-05-31 20:58:40|31803.8|31712.8|31803.5|31712.5|31804.7|31713.7|31802.8|31711.8|22
1654030730000|2022-05-31 20:58:50|31803.4|31712.4|31804.4|31713.4|31804.6|31713.6|31802.9|31711.9|26
1654030740000|2022-05-31 20:59:00|31803.7|31712.7|31800.6|31709.6|31804.8|31713.8|31799.9|31708.9|25
1654030750000|2022-05-31 20:59:10|31800.8|31709.8|31797.7|31706.7|31801.2|31710.2|31797.4|31706.4|24
1654030760000|2022-05-31 20:59:20|31797.8|31706.8|31796.6|31705.6|31804.3|31713.3|31796.2|31705.2|32
1654030770000|2022-05-31 20:59:30|31796.8|31705.8|31794.7|31703.7|31796.8|31705.8|31794|31703|25
1654030780000|2022-05-31 20:59:40|31793.7|31702.7|31812.8|31721.8|31812.8|31721.8|31792.5|31701.5|30
1654030790000|2022-05-31 20:59:50|31813|31722|31827.7|31736.7|31827.7|31736.7|31810.8|31719.8|26
1654030800000|2022-05-31 21:00:00|31827.8|31736.8|31835.4|31744.4|31843.5|31752.5|31827.8|31736.8|32
1654030810000|2022-05-31 21:00:10|31836|31745|31827.8|31736.8|31836|31745|31827.8|31736.8|23
1654030820000|2022-05-31 21:00:20|31828|31737|31823.5|31732.5|31828.9|31737.9|31821.7|31730.7|33
1654030830000|2022-05-31 21:00:30|31823.2|31732.2|31823.5|31732.5|31823.6|31732.6|31823.2|31732.2|11
1654030840000|2022-05-31 21:00:40|31823.2|31732.2|31820|31729|31823.2|31732.2|31816.1|31725.1|32
1654030850000|2022-05-31 21:00:50|31820.2|31729.2|31821|31730|31821|31730|31817.9|31726.9|22
1654030860000|2022-05-31 21:01:00|31821.1|31730.1|31820.4|31729.4|31821.1|31730.1|31820.4|31729.4|10
1654030870000|2022-05-31 21:01:10|31819.3|31728.3|31819.2|31728.2|31819.3|31728.3|31818.2|31727.2|15
1654030880000|2022-05-31 21:01:20|31817.5|31726.5|31816.7|31725.7|31817.5|31726.5|31816.4|31725.4|10
1654030890000|2022-05-31 21:01:30|31816.5|31725.5|31816.5|31725.5|31816.7|31725.7|31816.5|31725.5|9
1654030900000|2022-05-31 21:01:40|31816.4|31725.4|31821|31730|31821|31730|31813.7|31722.7|15
1654030910000|2022-05-31 21:01:50|31820.6|31729.6|31820.4|31729.4|31822|31731|31819.1|31728.1|27
1654030920000|2022-05-31 21:02:00|31820.7|31729.7|31817.7|31726.7|31821.4|31730.4|31817.7|31726.7|22
1654030930000|2022-05-31 21:02:10|31817.8|31726.8|31831.1|31740.1|31831.2|31740.2|31817.8|31726.8|28
1654030940000|2022-05-31 21:02:20|31830.2|31739.2|31840.2|31749.2|31840.2|31749.2|31830.2|31739.2|28
1654030950000|2022-05-31 21:02:30|31840.1|31749.1|31839.4|31748.4|31841.3|31750.3|31839.4|31748.4|21
1654030960000|2022-05-31 21:02:40|31839.5|31748.5|31832.9|31741.9|31839.5|31748.5|31832.1|31741.1|21
1654030970000|2022-05-31 21:02:50|31833|31742|31834|31743|31834.2|31743.2|31832.8|31741.8|24
1654030980000|2022-05-31 21:03:00|31834.2|31743.2|31837.3|31746.3|31837.7|31746.7|31834.2|31743.2|19
1654030990000|2022-05-31 21:03:10|31837.4|31746.4|31832|31741|31837.6|31746.6|31832|31741|26
1654031000000|2022-05-31 21:03:20|31832.8|31741.8|31836.5|31745.5|31836.8|31745.8|31832.7|31741.7|32
1654031010000|2022-05-31 21:03:30|31836.6|31745.6|31839.7|31748.7|31839.9|31748.9|31833.8|31742.8|27
1654031020000|2022-05-31 21:03:40|31839.8|31748.8|31838.1|31747.1|31839.9|31748.9|31837.9|31746.9|20
1654031030000|2022-05-31 21:03:50|31838|31747|31836.1|31745.1|31838|31747|31835.1|31744.1|21
1654031040000|2022-05-31 21:04:00|31837|31746|31834|31743|31837.6|31746.6|31833.6|31742.6|28
1654031050000|2022-05-31 21:04:10|31833.8|31742.8|31827.4|31736.4|31833.8|31742.8|31827.4|31736.4|26
1654031060000|2022-05-31 21:04:20|31827.3|31736.3|31823.7|31732.7|31827.3|31736.3|31823.7|31732.7|9
1654031070000|2022-05-31 21:04:30|31823.8|31732.8|31818.1|31727.1|31823.8|31732.8|31817.9|31726.9|19
1654031080000|2022-05-31 21:04:40|31818|31727|31815.9|31724.9|31818|31727|31814.7|31723.7|17
1654031090000|2022-05-31 21:04:50|31815.4|31724.4|31807.6|31716.6|31815.4|31724.4|31807.5|31716.5|25
1654031100000|2022-05-31 21:05:00|31807.9|31716.9|31810.2|31719.2|31811|31720|31807.9|31716.9|21
1654031110000|2022-05-31 21:05:10|31809.9|31718.9|31809.8|31718.8|31810.3|31719.3|31809.4|31718.4|12
1654031120000|2022-05-31 21:05:20|31809.7|31718.7|31809.6|31718.6|31810.6|31719.6|31808.2|31717.2|18
1654031130000|2022-05-31 21:05:30|31810|31719|31816.3|31725.3|31816.5|31725.5|31810|31719|22
1654031140000|2022-05-31 21:05:40|31816.4|31725.4|31811.8|31720.8|31816.4|31725.4|31811|31720|15
1654031150000|2022-05-31 21:05:50|31811.6|31720.6|31810.9|31719.9|31811.7|31720.7|31810.9|31719.9|17
1654031160000|2022-05-31 21:06:00|31811|31720|31811.7|31720.7|31812.5|31721.5|31810.9|31719.9|27
1654031170000|2022-05-31 21:06:10|31811.5|31720.5|31808|31717|31811.6|31720.6|31808|31717|11
1654031180000|2022-05-31 21:06:20|31807.9|31716.9|31806.7|31715.7|31808|31717|31806.6|31715.6|13
1654031190000|2022-05-31 21:06:30|31807|31716|31808|31717|31808.4|31717.4|31807|31716|26
1654031200000|2022-05-31 21:06:40|31807.7|31716.7|31807.7|31716.7|31808.4|31717.4|31807.6|31716.6|24
1654031210000|2022-05-31 21:06:50|31807.9|31716.9|31806.2|31715.2|31808.3|31717.3|31806.2|31715.2|26
1654031220000|2022-05-31 21:07:00|31806.3|31715.3|31806.1|31715.1|31806.4|31715.4|31805.9|31714.9|18
1654031230000|2022-05-31 21:07:10|31806|31715|31805|31714|31806.5|31715.5|31805|31714|14
1654031240000|2022-05-31 21:07:20|31804.9|31713.9|31805.7|31714.7|31805.7|31714.7|31804.9|31713.9|18
1654031250000|2022-05-31 21:07:30|31805.5|31714.5|31804.6|31713.6|31805.6|31714.6|31803.7|31712.7|20
1654031260000|2022-05-31 21:07:40|31804.8|31713.8|31806.4|31715.4|31806.9|31715.9|31804.6|31713.6|15
1654031270000|2022-05-31 21:07:50|31806.3|31715.3|31806.4|31715.4|31806.6|31715.6|31806.3|31715.3|9
1654031280000|2022-05-31 21:08:00|31806.7|31715.7|31804.6|31713.6|31806.8|31715.8|31804|31713|19
1654031290000|2022-05-31 21:08:10|31804.5|31713.5|31803|31712|31804.7|31713.7|31802.7|31711.7|20
1654031300000|2022-05-31 21:08:20|31802.7|31711.7|31804.6|31713.6|31804.6|31713.6|31802.6|31711.6|28
1654031310000|2022-05-31 21:08:30|31804.1|31713.1|31805.5|31714.5|31806.4|31715.4|31804.1|31713.1|27
1654031320000|2022-05-31 21:08:40|31805.3|31714.3|31799.3|31708.3|31805.9|31714.9|31799.3|31708.3|27
1654031330000|2022-05-31 21:08:50|31798.3|31707.3|31794.3|31703.3|31798.4|31707.4|31793.3|31702.3|22
1654031340000|2022-05-31 21:09:00|31794.1|31703.1|31792.4|31701.4|31794.1|31703.1|31791.9|31700.9|9
1654031350000|2022-05-31 21:09:10|31790.3|31699.3|31786.6|31695.6|31790.3|31699.3|31785.4|31694.4|24
1654031360000|2022-05-31 21:09:20|31786.4|31695.4|31785.8|31694.8|31786.7|31695.7|31785.3|31694.3|18
1654031370000|2022-05-31 21:09:30|31785.7|31694.7|31786.1|31695.1|31786.1|31695.1|31785.3|31694.3|17
1654031380000|2022-05-31 21:09:40|31786|31695|31786.2|31695.2|31786.3|31695.3|31785.9|31694.9|18
1654031390000|2022-05-31 21:09:50|31786.3|31695.3|31786.4|31695.4|31788.7|31697.7|31786.2|31695.2|13
1654031400000|2022-05-31 21:10:00|31785.4|31694.4|31786.1|31695.1|31786.7|31695.7|31784.4|31693.4|15
1654031410000|2022-05-31 21:10:10|31785.6|31694.6|31785.7|31694.7|31786.2|31695.2|31785.6|31694.6|9
1654031420000|2022-05-31 21:10:20|31782.8|31691.8|31785.9|31694.9|31787|31696|31782.8|31691.8|17
1654031430000|2022-05-31 21:10:30|31786.3|31695.3|31785.7|31694.7|31786.3|31695.3|31782.5|31691.5|14
1654031440000|2022-05-31 21:10:40|31785.6|31694.6|31786.7|31695.7|31786.7|31695.7|31782.3|31691.3|8
1654031450000|2022-05-31 21:10:50|31786.6|31695.6|31784.4|31693.4|31788|31697|31780.7|31689.7|22
1654031460000|2022-05-31 21:11:00|31780.4|31689.4|31780.1|31689.1|31784.9|31693.9|31780.1|31689.1|18
1654031470000|2022-05-31 21:11:10|31784.3|31693.3|31784.5|31693.5|31784.7|31693.7|31782.7|31691.7|14
1654031480000|2022-05-31 21:11:20|31785|31694|31784.7|31693.7|31785|31694|31780.6|31689.6|17
1654031490000|2022-05-31 21:11:30|31784.6|31693.6|31784.8|31693.8|31785.1|31694.1|31781.6|31690.6|13
1654031500000|2022-05-31 21:11:40|31786.2|31695.2|31784.7|31693.7|31786.2|31695.2|31781.8|31690.8|12
1654031510000|2022-05-31 21:11:50|31784.6|31693.6|31786.2|31695.2|31786.2|31695.2|31782.6|31691.6|19
1654031520000|2022-05-31 21:12:00|31784.7|31693.7|31789.5|31698.5|31790.4|31699.4|31782.4|31691.4|25
1654031530000|2022-05-31 21:12:10|31789.3|31698.3|31789.8|31698.8|31790.3|31699.3|31789.1|31698.1|23
1654031540000|2022-05-31 21:12:20|31790|31699|31791.7|31700.7|31793|31702|31790|31699|33
1654031550000|2022-05-31 21:12:30|31791.2|31700.2|31792.9|31701.9|31794.1|31703.1|31790.8|31699.8|20
1654031560000|2022-05-31 21:12:40|31792.8|31701.8|31792.4|31701.4|31793|31702|31790.6|31699.6|27
1654031570000|2022-05-31 21:12:50|31792.3|31701.3|31792|31701|31793.1|31702.1|31791.2|31700.2|25
1654031580000|2022-05-31 21:13:00|31792.8|31701.8|31793.3|31702.3|31794.2|31703.2|31792.7|31701.7|27
1654031590000|2022-05-31 21:13:10|31793.5|31702.5|31794.4|31703.4|31795.5|31704.5|31793.2|31702.2|22
1654031600000|2022-05-31 21:13:20|31794.3|31703.3|31798|31707|31799.2|31708.2|31793.8|31702.8|27
1654031610000|2022-05-31 21:13:30|31798.1|31707.1|31798.7|31707.7|31798.7|31707.7|31797.8|31706.8|17
1654031620000|2022-05-31 21:13:40|31797.9|31706.9|31799.6|31708.6|31799.8|31708.8|31797.5|31706.5|26
1654031630000|2022-05-31 21:13:50|31800.5|31709.5|31800.3|31709.3|31801.1|31710.1|31798.5|31707.5|24
1654031640000|2022-05-31 21:14:00|31799.9|31708.9|31804.4|31713.4|31804.9|31713.9|31799.9|31708.9|21
1654031650000|2022-05-31 21:14:10|31804.9|31713.9|31803.5|31712.5|31810.7|31719.7|31801.3|31710.3|24
1654031660000|2022-05-31 21:14:20|31804.8|31713.8|31810.3|31719.3|31810.3|31719.3|31803.7|31712.7|23
1654031670000|2022-05-31 21:14:30|31808.5|31717.5|31810.7|31719.7|31811.7|31720.7|31808.2|31717.2|28
1654031680000|2022-05-31 21:14:40|31810.1|31719.1|31807.2|31716.2|31810.2|31719.2|31807.2|31716.2|27
1654031690000|2022-05-31 21:14:50|31807.3|31716.3|31808.2|31717.2|31809.2|31718.2|31807.2|31716.2|18
1654031700000|2022-05-31 21:15:00|31809.3|31718.3|31809.5|31718.5|31810.3|31719.3|31807.4|31716.4|26
1654031710000|2022-05-31 21:15:10|31810|31719|31807.8|31716.8|31810|31719|31807.1|31716.1|15
1654031720000|2022-05-31 21:15:20|31807.7|31716.7|31808|31717|31808.1|31717.1|31806.3|31715.3|21
1654031730000|2022-05-31 21:15:30|31806.3|31715.3|31807.4|31716.4|31808|31717|31805.9|31714.9|28
1654031740000|2022-05-31 21:15:40|31806.8|31715.8|31806.1|31715.1|31807.9|31716.9|31805.9|31714.9|22
1654031750000|2022-05-31 21:15:50|31805.8|31714.8|31806.2|31715.2|31806.2|31715.2|31805.8|31714.8|16
1654031760000|2022-05-31 21:16:00|31806.3|31715.3|31807.4|31716.4|31807.6|31716.6|31806|31715|18
1654031770000|2022-05-31 21:16:10|31806.9|31715.9|31806.8|31715.8|31807.8|31716.8|31806.5|31715.5|24
1654031780000|2022-05-31 21:16:20|31807|31716|31811|31720|31811.3|31720.3|31807|31716|27
1654031790000|2022-05-31 21:16:30|31809.6|31718.6|31809.6|31718.6|31812.3|31721.3|31809.4|31718.4|29
1654031800000|2022-05-31 21:16:40|31810.3|31719.3|31811.9|31720.9|31815.2|31724.2|31809.8|31718.8|27
1654031810000|2022-05-31 21:16:50|31812.2|31721.2|31811.7|31720.7|31812.2|31721.2|31811.7|31720.7|11
1654031820000|2022-05-31 21:17:00|31811.9|31720.9|31811.8|31720.8|31812|31721|31811.8|31720.8|6
1654031830000|2022-05-31 21:17:10|31811.3|31720.3|31810.7|31719.7|31812.5|31721.5|31810.7|31719.7|14
1654031840000|2022-05-31 21:17:20|31810.6|31719.6|31813.3|31722.3|31814.3|31723.3|31810.6|31719.6|25
1654031850000|2022-05-31 21:17:30|31811.3|31720.3|31817.1|31726.1|31825.2|31734.2|31811.3|31720.3|25
1654031860000|2022-05-31 21:17:40|31815.9|31724.9|31824.9|31733.9|31825.4|31734.4|31815.9|31724.9|17
1654031870000|2022-05-31 21:17:50|31825.2|31734.2|31825.2|31734.2|31825.4|31734.4|31824.9|31733.9|10
1654031880000|2022-05-31 21:18:00|31826.2|31735.2|31825.5|31734.5|31826.2|31735.2|31824.9|31733.9|12
1654031890000|2022-05-31 21:18:10|31825.2|31734.2|31824.5|31733.5|31825.5|31734.5|31823.4|31732.4|6
1654031900000|2022-05-31 21:18:20|31820.2|31729.2|31823.9|31732.9|31824.1|31733.1|31820.2|31729.2|10
1654031910000|2022-05-31 21:18:30|31823.8|31732.8|31825.2|31734.2|31825.9|31734.9|31823.8|31732.8|14
1654031920000|2022-05-31 21:18:40|31825.4|31734.4|31825.7|31734.7|31826|31735|31824.9|31733.9|11
1654031930000|2022-05-31 21:18:50|31825.8|31734.8|31826.8|31735.8|31827|31736|31825.8|31734.8|9
1654031940000|2022-05-31 21:19:00|31826.7|31735.7|31824.4|31733.4|31826.7|31735.7|31824|31733|12
1654031950000|2022-05-31 21:19:10|31824.3|31733.3|31820.7|31729.7|31825.2|31734.2|31820.7|31729.7|10
1654031960000|2022-05-31 21:19:20|31820.5|31729.5|31805.4|31714.4|31821.2|31730.2|31805.4|31714.4|15
1654031970000|2022-05-31 21:19:30|31802.4|31711.4|31792.2|31701.2|31804.3|31713.3|31790.1|31699.1|33
1654031980000|2022-05-31 21:19:40|31791.9|31700.9|31790.3|31699.3|31793.4|31702.4|31790.3|31699.3|17
1654031990000|2022-05-31 21:19:50|31788.4|31697.4|31784.4|31693.4|31796.8|31705.8|31783.6|31692.6|23
1654032000000|2022-05-31 21:20:00|31789.4|31698.4|31786|31695|31789.4|31698.4|31783.4|31692.4|12
1654032010000|2022-05-31 21:20:10|31784.4|31693.4|31786|31695|31786|31695|31783.5|31692.5|11
1654032020000|2022-05-31 21:20:20|31784.4|31693.4|31784.4|31693.4|31784.4|31693.4|31784.4|31693.4|1
1654032030000|2022-05-31 21:20:30|31783.4|31692.4|31787.1|31696.1|31787.1|31696.1|31783.4|31692.4|9
1654032040000|2022-05-31 21:20:40|31787|31696|31787.5|31696.5|31787.5|31696.5|31786.3|31695.3|16
1654032050000|2022-05-31 21:20:50|31787.4|31696.4|31787.1|31696.1|31787.4|31696.4|31785.2|31694.2|23
1654032060000|2022-05-31 21:21:00|31785.8|31694.8|31785.5|31694.5|31786.9|31695.9|31785|31694|26
1654032070000|2022-05-31 21:21:10|31786.6|31695.6|31786.8|31695.8|31786.8|31695.8|31786|31695|16
1654032080000|2022-05-31 21:21:20|31786.1|31695.1|31786.4|31695.4|31786.8|31695.8|31785.5|31694.5|21
1654032090000|2022-05-31 21:21:30|31784.6|31693.6|31786|31695|31786|31695|31782.6|31691.6|22
1654032100000|2022-05-31 21:21:40|31786.6|31695.6|31785.9|31694.9|31786.8|31695.8|31785.6|31694.6|18
1654032110000|2022-05-31 21:21:50|31786.5|31695.5|31787.5|31696.5|31787.5|31696.5|31785.8|31694.8|16
1654032120000|2022-05-31 21:22:00|31787.6|31696.6|31787.5|31696.5|31787.6|31696.6|31786.2|31695.2|19
1654032130000|2022-05-31 21:22:10|31787.3|31696.3|31787.2|31696.2|31787.8|31696.8|31786.9|31695.9|21
1654032140000|2022-05-31 21:22:20|31787|31696|31787.3|31696.3|31787.6|31696.6|31786.9|31695.9|18
1654032150000|2022-05-31 21:22:30|31787.6|31696.6|31787.5|31696.5|31787.8|31696.8|31786.7|31695.7|23
1654032160000|2022-05-31 21:22:40|31787.8|31696.8|31796.6|31705.6|31796.8|31705.8|31787.8|31696.8|33
1654032170000|2022-05-31 21:22:50|31796.2|31705.2|31796.2|31705.2|31796.9|31705.9|31795.3|31704.3|23
1654032180000|2022-05-31 21:23:00|31795.9|31704.9|31801.6|31710.6|31801.6|31710.6|31794.8|31703.8|22
1654032190000|2022-05-31 21:23:10|31802.3|31711.3|31807.3|31716.3|31808.1|31717.1|31802.3|31711.3|11
1654032200000|2022-05-31 21:23:20|31807.6|31716.6|31807.3|31716.3|31807.7|31716.7|31807.3|31716.3|6
1654032210000|2022-05-31 21:23:30|31807.8|31716.8|31807.7|31716.7|31808.7|31717.7|31807.3|31716.3|12
1654032220000|2022-05-31 21:23:40|31809|31718|31810|31719|31810.4|31719.4|31808.7|31717.7|12
1654032230000|2022-05-31 21:23:50|31804.5|31713.5|31807.9|31716.9|31810|31719|31804.5|31713.5|25
1654032240000|2022-05-31 21:24:00|31807.8|31716.8|31807.2|31716.2|31808.2|31717.2|31806.8|31715.8|22
1654032250000|2022-05-31 21:24:10|31806.7|31715.7|31807.1|31716.1|31807.8|31716.8|31806.2|31715.2|22
1654032260000|2022-05-31 21:24:20|31807.3|31716.3|31806.5|31715.5|31808.2|31717.2|31806.2|31715.2|27
1654032270000|2022-05-31 21:24:30|31808.1|31717.1|31805.8|31714.8|31808.1|31717.1|31805.8|31714.8|28
1654032280000|2022-05-31 21:24:40|31807.3|31716.3|31807.1|31716.1|31807.8|31716.8|31805.8|31714.8|20
1654032290000|2022-05-31 21:24:50|31807.2|31716.2|31807|31716|31808.5|31717.5|31806.7|31715.7|18
1654032300000|2022-05-31 21:25:00|31807.1|31716.1|31807.1|31716.1|31807.2|31716.2|31806.5|31715.5|11
1654032310000|2022-05-31 21:25:10|31808.2|31717.2|31807.9|31716.9|31808.2|31717.2|31807.1|31716.1|14
1654032320000|2022-05-31 21:25:20|31807.2|31716.2|31808.9|31717.9|31808.9|31717.9|31806.8|31715.8|24
1654032330000|2022-05-31 21:25:30|31807.7|31716.7|31809.2|31718.2|31809.2|31718.2|31806.7|31715.7|22
1654032340000|2022-05-31 21:25:40|31808.1|31717.1|31807.4|31716.4|31808.9|31717.9|31807.1|31716.1|15
1654032350000|2022-05-31 21:25:50|31807.3|31716.3|31805.6|31714.6|31808.1|31717.1|31805.6|31714.6|32
1654032360000|2022-05-31 21:26:00|31805.7|31714.7|31799.3|31708.3|31807.9|31716.9|31799.3|31708.3|30
1654032370000|2022-05-31 21:26:10|31798.7|31707.7|31786.1|31695.1|31799.4|31708.4|31784.2|31693.2|26
1654032380000|2022-05-31 21:26:20|31786.5|31695.5|31785.9|31694.9|31787.2|31696.2|31783.2|31692.2|21
1654032390000|2022-05-31 21:26:30|31784.8|31693.8|31783|31692|31785.7|31694.7|31779.7|31688.7|19
1654032400000|2022-05-31 21:26:40|31783.1|31692.1|31779.2|31688.2|31784.9|31693.9|31779.2|31688.2|21
1654032410000|2022-05-31 21:26:50|31782.7|31691.7|31779.9|31688.9|31782.7|31691.7|31778.6|31687.6|12
1654032420000|2022-05-31 21:27:00|31779.4|31688.4|31780.8|31689.8|31781.7|31690.7|31779.1|31688.1|24
1654032430000|2022-05-31 21:27:10|31780.9|31689.9|31781.3|31690.3|31782.4|31691.4|31780.8|31689.8|17
1654032440000|2022-05-31 21:27:20|31781.4|31690.4|31781.4|31690.4|31782.5|31691.5|31780.8|31689.8|19
1654032450000|2022-05-31 21:27:30|31782.4|31691.4|31781.1|31690.1|31782.4|31691.4|31779.9|31688.9|21
1654032460000|2022-05-31 21:27:40|31781.2|31690.2|31781|31690|31781.6|31690.6|31779.8|31688.8|15
1654032470000|2022-05-31 21:27:50|31780.2|31689.2|31781.5|31690.5|31781.9|31690.9|31780|31689|27
1654032480000|2022-05-31 21:28:00|31780.8|31689.8|31781.3|31690.3|31781.7|31690.7|31777.6|31686.6|25
1654032490000|2022-05-31 21:28:10|31780.6|31689.6|31784.7|31693.7|31784.9|31693.9|31780.6|31689.6|23
1654032500000|2022-05-31 21:28:20|31784.6|31693.6|31786.4|31695.4|31787.9|31696.9|31784.6|31693.6|25
1654032510000|2022-05-31 21:28:30|31785.7|31694.7|31784.5|31693.5|31788.5|31697.5|31784.5|31693.5|33
1654032520000|2022-05-31 21:28:40|31785|31694|31789.7|31698.7|31790|31699|31785|31694|24
1654032530000|2022-05-31 21:28:50|31790|31699|31791.6|31700.6|31791.6|31700.6|31789.4|31698.4|21
1654032540000|2022-05-31 21:29:00|31791.5|31700.5|31792.4|31701.4|31794.2|31703.2|31791.2|31700.2|24
1654032550000|2022-05-31 21:29:10|31792.3|31701.3|31792.2|31701.2|31792.8|31701.8|31791.8|31700.8|17
1654032560000|2022-05-31 21:29:20|31792.3|31701.3|31791.1|31700.1|31792.4|31701.4|31790.9|31699.9|23
1654032570000|2022-05-31 21:29:30|31791|31700|31790.8|31699.8|31793.7|31702.7|31790.8|31699.8|25
1654032580000|2022-05-31 21:29:40|31791.3|31700.3|31791.6|31700.6|31794.1|31703.1|31789.9|31698.9|14
1654032590000|2022-05-31 21:29:50|31791.4|31700.4|31791.6|31700.6|31794.1|31703.1|31790.7|31699.7|22
1654032600000|2022-05-31 21:30:00|31791.4|31700.4|31792.9|31701.9|31793.6|31702.6|31791.3|31700.3|17
1654032610000|2022-05-31 21:30:10|31793.7|31702.7|31793.1|31702.1|31793.7|31702.7|31792|31701|16
1654032620000|2022-05-31 21:30:20|31793|31702|31793.4|31702.4|31793.8|31702.8|31791.3|31700.3|21
1654032630000|2022-05-31 21:30:30|31793.3|31702.3|31793.6|31702.6|31793.7|31702.7|31791.2|31700.2|19
1654032640000|2022-05-31 21:30:40|31792.1|31701.1|31792.3|31701.3|31793.6|31702.6|31791.5|31700.5|11
1654032650000|2022-05-31 21:30:50|31792.2|31701.2|31791.6|31700.6|31792.3|31701.3|31790.8|31699.8|6
1654032660000|2022-05-31 21:31:00|31793.1|31702.1|31791.6|31700.6|31793.1|31702.1|31791.6|31700.6|6
1654032670000|2022-05-31 21:31:10|31793.1|31702.1|31791.3|31700.3|31793.1|31702.1|31791.3|31700.3|6
1654032680000|2022-05-31 21:31:20|31793.1|31702.1|31791.6|31700.6|31793.1|31702.1|31791.6|31700.6|2
1654032690000|2022-05-31 21:31:30|31793.1|31702.1|31791.6|31700.6|31793.1|31702.1|31791.6|31700.6|2
1654032700000|2022-05-31 21:31:40|31791.8|31700.8|31791.8|31700.8|31793.5|31702.5|31791.3|31700.3|12
1654032710000|2022-05-31 21:31:50|31793.5|31702.5|31791.8|31700.8|31793.5|31702.5|31791.8|31700.8|2
1654032720000|2022-05-31 21:32:00|31793.5|31702.5|31793.6|31702.6|31793.6|31702.6|31790.4|31699.4|11
1654032730000|2022-05-31 21:32:10|31793.7|31702.7|31793.6|31702.6|31794.3|31703.3|31791.1|31700.1|15
1654032740000|2022-05-31 21:32:20|31791.9|31700.9|31793.6|31702.6|31793.6|31702.6|31791.3|31700.3|16
1654032750000|2022-05-31 21:32:30|31792.1|31701.1|31795|31704|31795.8|31704.8|31791.6|31700.6|22
1654032760000|2022-05-31 21:32:40|31796.2|31705.2|31794.7|31703.7|31796.2|31705.2|31791.8|31700.8|20
1654032770000|2022-05-31 21:32:50|31794.5|31703.5|31796.2|31705.2|31796.2|31705.2|31794.5|31703.5|18
1654032780000|2022-05-31 21:33:00|31794.8|31703.8|31794.5|31703.5|31796.2|31705.2|31794.4|31703.4|15
1654032790000|2022-05-31 21:33:10|31793.7|31702.7|31796.8|31705.8|31797.9|31706.9|31793.7|31702.7|18
1654032800000|2022-05-31 21:33:20|31796.9|31705.9|31797.7|31706.7|31797.7|31706.7|31796.9|31705.9|11
1654032810000|2022-05-31 21:33:30|31798|31707|31803.3|31712.3|31804.5|31713.5|31798|31707|25
1654032820000|2022-05-31 21:33:40|31803.4|31712.4|31804.6|31713.6|31804.6|31713.6|31802|31711|15
1654032830000|2022-05-31 21:33:50|31803.5|31712.5|31806.6|31715.6|31807.3|31716.3|31803.5|31712.5|21
1654032840000|2022-05-31 21:34:00|31806.5|31715.5|31807.6|31716.6|31807.6|31716.6|31806.4|31715.4|13
1654032850000|2022-05-31 21:34:10|31806.5|31715.5|31805.1|31714.1|31807.6|31716.6|31805|31714|8
1654032860000|2022-05-31 21:34:20|31803.9|31712.9|31805.1|31714.1|31805.6|31714.6|31803.9|31712.9|5
1654032870000|2022-05-31 21:34:30|31804.1|31713.1|31808.7|31717.7|31811.9|31720.9|31804.1|31713.1|11
1654032880000|2022-05-31 21:34:40|31807.5|31716.5|31809.2|31718.2|31811.9|31720.9|31807.5|31716.5|14
1654032890000|2022-05-31 21:34:50|31808.1|31717.1|31808|31717|31809.5|31718.5|31808|31717|10
1654032900000|2022-05-31 21:35:00|31808.3|31717.3|31808.1|31717.1|31812.7|31721.7|31808.1|31717.1|9
1654032910000|2022-05-31 21:35:10|31809.2|31718.2|31811.2|31720.2|31811.2|31720.2|31808.1|31717.1|9
1654032920000|2022-05-31 21:35:20|31810.9|31719.9|31811.9|31720.9|31811.9|31720.9|31807.9|31716.9|11
1654032930000|2022-05-31 21:35:30|31811.4|31720.4|31811.8|31720.8|31812.9|31721.9|31811.3|31720.3|15
1654032940000|2022-05-31 21:35:40|31812.3|31721.3|31810.6|31719.6|31812.3|31721.3|31810.6|31719.6|5
1654032950000|2022-05-31 21:35:50|31809.7|31718.7|31809.4|31718.4|31810|31719|31809|31718|9
1654032960000|2022-05-31 21:36:00|31809.5|31718.5|31807.9|31716.9|31809.5|31718.5|31807.9|31716.9|8
1654032970000|2022-05-31 21:36:10|31807.8|31716.8|31808|31717|31808.4|31717.4|31807.3|31716.3|16
1654032980000|2022-05-31 21:36:20|31807.8|31716.8|31807.8|31716.8|31808.2|31717.2|31807.5|31716.5|13
1654032990000|2022-05-31 21:36:30|31807.7|31716.7|31804.9|31713.9|31808.6|31717.6|31801.6|31710.6|17
1654033000000|2022-05-31 21:36:40|31804.8|31713.8|31802.9|31711.9|31804.8|31713.8|31802.9|31711.9|18
1654033010000|2022-05-31 21:36:50|31803.3|31712.3|31803.3|31712.3|31804.2|31713.2|31802.9|31711.9|16
1654033020000|2022-05-31 21:37:00|31803.1|31712.1|31800.7|31709.7|31803.1|31712.1|31800.5|31709.5|16
1654033030000|2022-05-31 21:37:10|31800.8|31709.8|31802.4|31711.4|31802.4|31711.4|31800.5|31709.5|17
1654033040000|2022-05-31 21:37:20|31802.1|31711.1|31801.6|31710.6|31802.2|31711.2|31800.7|31709.7|14
1654033050000|2022-05-31 21:37:30|31802.4|31711.4|31802.4|31711.4|31803.3|31712.3|31802.3|31711.3|16
1654033060000|2022-05-31 21:37:40|31802.1|31711.1|31804.7|31713.7|31804.7|31713.7|31802|31711|17
1654033070000|2022-05-31 21:37:50|31804.8|31713.8|31804.3|31713.3|31804.8|31713.8|31804.1|31713.1|14
1654033080000|2022-05-31 21:38:00|31804.2|31713.2|31806.6|31715.6|31807|31716|31804.2|31713.2|17
1654033090000|2022-05-31 21:38:10|31806.5|31715.5|31805.9|31714.9|31806.8|31715.8|31805.3|31714.3|28
1654033100000|2022-05-31 21:38:20|31805.5|31714.5|31805.8|31714.8|31806.7|31715.7|31805.5|31714.5|16
1654033110000|2022-05-31 21:38:30|31806.3|31715.3|31806.2|31715.2|31806.6|31715.6|31803.2|31712.2|16
1654033120000|2022-05-31 21:38:40|31804.5|31713.5|31804.1|31713.1|31804.8|31713.8|31803.8|31712.8|31
1654033130000|2022-05-31 21:38:50|31804.2|31713.2|31804.5|31713.5|31806|31715|31804.2|31713.2|18
1654033140000|2022-05-31 21:39:00|31803.8|31712.8|31804.5|31713.5|31805.4|31714.4|31803.8|31712.8|25
1654033150000|2022-05-31 21:39:10|31804.7|31713.7|31807.8|31716.8|31810.2|31719.2|31803.9|31712.9|21
1654033160000|2022-05-31 21:39:20|31807.9|31716.9|31807.7|31716.7|31808.2|31717.2|31806.7|31715.7|20
1654033170000|2022-05-31 21:39:30|31807.8|31716.8|31807.7|31716.7|31808.3|31717.3|31807.3|31716.3|11
1654033180000|2022-05-31 21:39:40|31808.3|31717.3|31807.8|31716.8|31808.7|31717.7|31807.4|31716.4|15
1654033190000|2022-05-31 21:39:50|31808.3|31717.3|31810.4|31719.4|31810.4|31719.4|31807.4|31716.4|15
1654033200000|2022-05-31 21:40:00|31814.9|31723.9|31814.1|31723.1|31814.9|31723.9|31808.2|31717.2|15
1654033210000|2022-05-31 21:40:10|31813.8|31722.8|31817.7|31726.7|31818|31727|31813.8|31722.8|13
1654033220000|2022-05-31 21:40:20|31821.2|31730.2|31823.8|31732.8|31823.8|31732.8|31820.6|31729.6|13
1654033230000|2022-05-31 21:40:30|31824.4|31733.4|31824|31733|31825.5|31734.5|31824|31733|5
1654033240000|2022-05-31 21:40:40|31821.5|31730.5|31820.7|31729.7|31821.5|31730.5|31820.7|31729.7|3
1654033250000|2022-05-31 21:40:50|31820.8|31729.8|31820.8|31729.8|31824|31733|31820.8|31729.8|7
1654033260000|2022-05-31 21:41:00|31821.1|31730.1|31820.5|31729.5|31821.4|31730.4|31819.8|31728.8|15
1654033270000|2022-05-31 21:41:10|31821.8|31730.8|31821.8|31730.8|31822|31731|31821.3|31730.3|13
1654033280000|2022-05-31 21:41:20|31821.5|31730.5|31822.2|31731.2|31822.4|31731.4|31821.5|31730.5|17
1654033290000|2022-05-31 21:41:30|31822.1|31731.1|31818.6|31727.6|31823.4|31732.4|31818.6|31727.6|10
1654033300000|2022-05-31 21:41:40|31823.5|31732.5|31824.7|31733.7|31824.9|31733.9|31823.5|31732.5|8
1654033310000|2022-05-31 21:41:50|31825|31734|31825|31734|31825.7|31734.7|31824.6|31733.6|9
1654033320000|2022-05-31 21:42:00|31824.9|31733.9|31824.1|31733.1|31826.4|31735.4|31824|31733|7
1654033330000|2022-05-31 21:42:10|31824.2|31733.2|31825.9|31734.9|31828.7|31737.7|31824.2|31733.2|14
1654033340000|2022-05-31 21:42:20|31818.8|31727.8|31818.8|31727.8|31820.4|31729.4|31818.8|31727.8|3
1654033360000|2022-05-31 21:42:40|31821.3|31730.3|31823.1|31732.1|31823.1|31732.1|31820.1|31729.1|10
1654033370000|2022-05-31 21:42:50|31822.7|31731.7|31805.9|31714.9|31823.1|31732.1|31805.5|31714.5|34
1654033380000|2022-05-31 21:43:00|31805.4|31714.4|31801.9|31710.9|31805.6|31714.6|31800.9|31709.9|32
1654033390000|2022-05-31 21:43:10|31801.6|31710.6|31790.4|31699.4|31801.6|31710.6|31790.4|31699.4|28
1654033400000|2022-05-31 21:43:20|31786.9|31695.9|31783|31692|31786.9|31695.9|31781.6|31690.6|18
1654033410000|2022-05-31 21:43:30|31782.8|31691.8|31787|31696|31787.1|31696.1|31777.8|31686.8|15
1654033420000|2022-05-31 21:43:40|31778.6|31687.6|31769.5|31678.5|31790.9|31699.9|31766.2|31675.2|27
1654033430000|2022-05-31 21:43:50|31771.6|31680.6|31761.6|31670.6|31771.6|31680.6|31756|31665|32
1654033440000|2022-05-31 21:44:00|31755.8|31664.8|31761|31670|31763.7|31672.7|31755.8|31664.8|9
1654033450000|2022-05-31 21:44:10|31756.5|31665.5|31765.3|31674.3|31765.3|31674.3|31756.5|31665.5|12
1654033460000|2022-05-31 21:44:20|31764.5|31673.5|31769.3|31678.3|31769.3|31678.3|31764.1|31673.1|16
1654033470000|2022-05-31 21:44:30|31766.1|31675.1|31765.6|31674.6|31771.1|31680.1|31765.6|31674.6|27
1654033480000|2022-05-31 21:44:40|31766.6|31675.6|31768.4|31677.4|31769.2|31678.2|31765.6|31674.6|28
1654033490000|2022-05-31 21:44:50|31768.3|31677.3|31768.5|31677.5|31771.5|31680.5|31767.9|31676.9|13
1654033500000|2022-05-31 21:45:00|31768.1|31677.1|31769.2|31678.2|31771.5|31680.5|31768.1|31677.1|11
1654033510000|2022-05-31 21:45:10|31768.6|31677.6|31770.7|31679.7|31771.2|31680.2|31768.3|31677.3|11
1654033520000|2022-05-31 21:45:20|31771.2|31680.2|31770.7|31679.7|31771.2|31680.2|31770.7|31679.7|6
1654033530000|2022-05-31 21:45:30|31771.2|31680.2|31770.7|31679.7|31771.2|31680.2|31770.7|31679.7|2
1654033540000|2022-05-31 21:45:40|31771|31680|31770.4|31679.4|31771.5|31680.5|31770.4|31679.4|8
1654033550000|2022-05-31 21:45:50|31770.5|31679.5|31771.1|31680.1|31771.1|31680.1|31769.9|31678.9|19
1654033560000|2022-05-31 21:46:00|31770.9|31679.9|31770.1|31679.1|31771.1|31680.1|31770|31679|12
1654033570000|2022-05-31 21:46:10|31770.4|31679.4|31770.9|31679.9|31771.3|31680.3|31770.4|31679.4|15
1654033580000|2022-05-31 21:46:20|31771.1|31680.1|31771|31680|31771.2|31680.2|31768.6|31677.6|16
1654033590000|2022-05-31 21:46:30|31769.4|31678.4|31771|31680|31773.4|31682.4|31769.4|31678.4|14
1654033600000|2022-05-31 21:46:40|31771.1|31680.1|31770.9|31679.9|31771.1|31680.1|31770.2|31679.2|14
1654033610000|2022-05-31 21:46:50|31771|31680|31771|31680|31771.1|31680.1|31769.7|31678.7|17
1654033620000|2022-05-31 21:47:00|31770.9|31679.9|31770|31679|31770.9|31679.9|31769.4|31678.4|14
1654033630000|2022-05-31 21:47:10|31770.9|31679.9|31770.7|31679.7|31771.4|31680.4|31770.1|31679.1|19
1654033640000|2022-05-31 21:47:20|31770.8|31679.8|31772.4|31681.4|31772.9|31681.9|31769.3|31678.3|18
1654033650000|2022-05-31 21:47:30|31775.3|31684.3|31773.8|31682.8|31775.3|31684.3|31773|31682|22
1654033660000|2022-05-31 21:47:40|31772.7|31681.7|31773.4|31682.4|31773.9|31682.9|31772.6|31681.6|19
1654033670000|2022-05-31 21:47:50|31773.6|31682.6|31773.1|31682.1|31774|31683|31773.1|31682.1|14
1654033680000|2022-05-31 21:48:00|31774.1|31683.1|31774|31683|31774.4|31683.4|31774|31683|5
1654033690000|2022-05-31 21:48:10|31774.1|31683.1|31775.4|31684.4|31775.7|31684.7|31774.1|31683.1|11
1654033700000|2022-05-31 21:48:20|31775.9|31684.9|31774.8|31683.8|31775.9|31684.9|31774.6|31683.6|4
1654033720000|2022-05-31 21:48:40|31775.3|31684.3|31775.5|31684.5|31776.3|31685.3|31773.7|31682.7|17
1654033730000|2022-05-31 21:48:50|31775.3|31684.3|31773.3|31682.3|31775.5|31684.5|31773.3|31682.3|13
1654033740000|2022-05-31 21:49:00|31773.2|31682.2|31772.9|31681.9|31774|31683|31772.2|31681.2|12
1654033750000|2022-05-31 21:49:10|31773.1|31682.1|31774.2|31683.2|31774.2|31683.2|31772|31681|13
1654033760000|2022-05-31 21:49:20|31774.8|31683.8|31773.9|31682.9|31774.8|31683.8|31772.8|31681.8|11
1654033770000|2022-05-31 21:49:30|31773.8|31682.8|31774|31683|31774.2|31683.2|31773.8|31682.8|5
1654033780000|2022-05-31 21:49:40|31775.3|31684.3|31776.1|31685.1|31776.6|31685.6|31775.3|31684.3|12
1654033790000|2022-05-31 21:49:50|31776|31685|31790.7|31699.7|31790.7|31699.7|31774.2|31683.2|33
1654033800000|2022-05-31 21:50:00|31790.3|31699.3|31792.7|31701.7|31792.7|31701.7|31790.3|31699.3|16
1654033810000|2022-05-31 21:50:10|31792.8|31701.8|31792.6|31701.6|31793.2|31702.2|31791.9|31700.9|19
1654033820000|2022-05-31 21:50:20|31792.1|31701.1|31791.7|31700.7|31792.8|31701.8|31791.5|31700.5|17
1654033830000|2022-05-31 21:50:30|31792.2|31701.2|31792|31701|31792.3|31701.3|31791.6|31700.6|10
1654033840000|2022-05-31 21:50:40|31791.8|31700.8|31792.2|31701.2|31792.2|31701.2|31791.8|31700.8|4
1654033850000|2022-05-31 21:50:50|31792.3|31701.3|31792.4|31701.4|31792.4|31701.4|31792|31701|9
1654033860000|2022-05-31 21:51:00|31792.3|31701.3|31792.2|31701.2|31792.6|31701.6|31792.2|31701.2|7
1654033870000|2022-05-31 21:51:10|31792.4|31701.4|31792|31701|31792.5|31701.5|31791.7|31700.7|11
1654033880000|2022-05-31 21:51:20|31792.1|31701.1|31792.3|31701.3|31792.3|31701.3|31792.1|31701.1|3
1654033890000|2022-05-31 21:51:30|31792.4|31701.4|31792.2|31701.2|31792.7|31701.7|31791.8|31700.8|17
1654033900000|2022-05-31 21:51:40|31792.3|31701.3|31794.2|31703.2|31795|31704|31792.3|31701.3|9
1654033910000|2022-05-31 21:51:50|31793.5|31702.5|31771.5|31680.5|31793.5|31702.5|31767|31676|23
1654033920000|2022-05-31 21:52:00|31768.7|31677.7|31765.4|31674.4|31768.7|31677.7|31761.8|31670.8|25
1654033930000|2022-05-31 21:52:10|31764.7|31673.7|31761.5|31670.5|31766.1|31675.1|31759.3|31668.3|24
1654033940000|2022-05-31 21:52:20|31761.4|31670.4|31761.9|31670.9|31762.4|31671.4|31760.6|31669.6|24
1654033950000|2022-05-31 21:52:30|31762.1|31671.1|31757.5|31666.5|31762.1|31671.1|31756.1|31665.1|22
1654033960000|2022-05-31 21:52:40|31758|31667|31753.5|31662.5|31758|31667|31751.3|31660.3|12
1654033970000|2022-05-31 21:52:50|31753.4|31662.4|31752|31661|31753.5|31662.5|31751.2|31660.2|14
1654033980000|2022-05-31 21:53:00|31751.6|31660.6|31751.7|31660.7|31751.8|31660.8|31751.5|31660.5|10
1654033990000|2022-05-31 21:53:10|31751.1|31660.1|31743.8|31652.8|31751.3|31660.3|31743|31652|26
1654034000000|2022-05-31 21:53:20|31743.7|31652.7|31735.8|31644.8|31743.7|31652.7|31735.8|31644.8|21
1654034010000|2022-05-31 21:53:30|31736.3|31645.3|31733.8|31642.8|31736.3|31645.3|31733.4|31642.4|18
1654034020000|2022-05-31 21:53:40|31734|31643|31710.5|31619.5|31735.1|31644.1|31710.5|31619.5|21
1654034030000|2022-05-31 21:53:50|31710.6|31619.6|31692.5|31601.5|31712|31621|31692|31601|33
1654034040000|2022-05-31 21:54:00|31692|31601|31694.1|31603.1|31694.1|31603.1|31686.1|31595.1|29
1654034050000|2022-05-31 21:54:10|31698.3|31607.3|31705.2|31614.2|31706.3|31615.3|31696.9|31605.9|26
1654034060000|2022-05-31 21:54:20|31709.7|31618.7|31713.2|31622.2|31720.7|31629.7|31709.7|31618.7|24
1654034070000|2022-05-31 21:54:30|31712|31621|31724|31633|31725.1|31634.1|31709.8|31618.8|25
1654034080000|2022-05-31 21:54:40|31724.2|31633.2|31721.9|31630.9|31724.2|31633.2|31721.6|31630.6|17
1654034090000|2022-05-31 21:54:50|31720.8|31629.8|31722.4|31631.4|31722.6|31631.6|31720.8|31629.8|21
1654034100000|2022-05-31 21:55:00|31720.9|31629.9|31722.8|31631.8|31722.8|31631.8|31720.9|31629.9|17
1654034110000|2022-05-31 21:55:10|31722.7|31631.7|31720.4|31629.4|31722.7|31631.7|31720.4|31629.4|10
1654034120000|2022-05-31 21:55:20|31719.7|31628.7|31704.9|31613.9|31721|31630|31697.6|31606.6|32
1654034130000|2022-05-31 21:55:30|31705.3|31614.3|31708.4|31617.4|31708.5|31617.5|31704.1|31613.1|27
1654034140000|2022-05-31 21:55:40|31706.6|31615.6|31716.2|31625.2|31716.9|31625.9|31706.6|31615.6|29
1654034150000|2022-05-31 21:55:50|31716.1|31625.1|31721|31630|31721.2|31630.2|31714.6|31623.6|23
1654034160000|2022-05-31 21:56:00|31721.1|31630.1|31719.9|31628.9|31721.1|31630.1|31719.9|31628.9|10
1654034170000|2022-05-31 21:56:10|31720.3|31629.3|31720.3|31629.3|31721.5|31630.5|31720.2|31629.2|12
1654034180000|2022-05-31 21:56:20|31721|31630|31719.8|31628.8|31721.7|31630.7|31719.8|31628.8|18
1654034190000|2022-05-31 21:56:30|31719.7|31628.7|31720.8|31629.8|31722.4|31631.4|31719.5|31628.5|11
1654034200000|2022-05-31 21:56:40|31720.5|31629.5|31713.2|31622.2|31720.5|31629.5|31702.8|31611.8|23
1654034210000|2022-05-31 21:56:50|31710|31619|31714.7|31623.7|31714.9|31623.9|31709.8|31618.8|23
1654034220000|2022-05-31 21:57:00|31713.3|31622.3|31716.9|31625.9|31716.9|31625.9|31713.3|31622.3|26
1654034230000|2022-05-31 21:57:10|31716.8|31625.8|31714.2|31623.2|31716.9|31625.9|31713.5|31622.5|20
1654034240000|2022-05-31 21:57:20|31713.7|31622.7|31712.6|31621.6|31713.8|31622.8|31712.4|31621.4|9
1654034250000|2022-05-31 21:57:30|31712.5|31621.5|31713.4|31622.4|31713.4|31622.4|31712.5|31621.5|5
1654034260000|2022-05-31 21:57:40|31714|31623|31719.4|31628.4|31719.4|31628.4|31712.1|31621.1|11
1654034270000|2022-05-31 21:57:50|31719.3|31628.3|31714.9|31623.9|31720.1|31629.1|31713.3|31622.3|16
1654034280000|2022-05-31 21:58:00|31715.1|31624.1|31713.6|31622.6|31715.2|31624.2|31712.9|31621.9|19
1654034290000|2022-05-31 21:58:10|31713.7|31622.7|31713|31622|31714.5|31623.5|31712.7|31621.7|25
1654034300000|2022-05-31 21:58:20|31713.1|31622.1|31714.2|31623.2|31714.5|31623.5|31711.5|31620.5|18
1654034310000|2022-05-31 21:58:30|31714.3|31623.3|31714.4|31623.4|31714.9|31623.9|31713.6|31622.6|19
1654034320000|2022-05-31 21:58:40|31714.3|31623.3|31718.1|31627.1|31718.1|31627.1|31714.3|31623.3|18
1654034330000|2022-05-31 21:58:50|31716.5|31625.5|31717.2|31626.2|31718.1|31627.1|31716.5|31625.5|18
1654034340000|2022-05-31 21:59:00|31716.9|31625.9|31718.6|31627.6|31719|31628|31716.9|31625.9|13
1654034350000|2022-05-31 21:59:10|31718.5|31627.5|31717.9|31626.9|31718.6|31627.6|31716.2|31625.2|12
1654034360000|2022-05-31 21:59:20|31718|31627|31719.2|31628.2|31719.2|31628.2|31718|31627|10
1654034370000|2022-05-31 21:59:30|31718.8|31627.8|31721.3|31630.3|31722.7|31631.7|31718.8|31627.8|25
1654034380000|2022-05-31 21:59:40|31721.4|31630.4|31722.7|31631.7|31722.9|31631.9|31721|31630|16
1654034390000|2022-05-31 21:59:50|31723.9|31632.9|31737|31646|31737|31646|31723.8|31632.8|31
1654034400000|2022-05-31 22:00:00|31732.8|31641.8|31723.5|31632.5|31734.9|31643.9|31723.5|31632.5|22
1654034410000|2022-05-31 22:00:10|31723.3|31632.3|31717.6|31626.6|31725|31634|31716.7|31625.7|26
1654034420000|2022-05-31 22:00:20|31717.1|31626.1|31718.2|31627.2|31721.8|31630.8|31716.1|31625.1|26
1654034430000|2022-05-31 22:00:30|31719.2|31628.2|31706.2|31615.2|31719.2|31628.2|31706|31615|31
1654034440000|2022-05-31 22:00:40|31706.3|31615.3|31711.4|31620.4|31711.4|31620.4|31705.8|31614.8|25
1654034450000|2022-05-31 22:00:50|31711.8|31620.8|31715.2|31624.2|31715.2|31624.2|31711.2|31620.2|28
1654034460000|2022-05-31 22:01:00|31716.5|31625.5|31716.8|31625.8|31719|31628|31716.1|31625.1|31
1654034470000|2022-05-31 22:01:10|31716.6|31625.6|31720.1|31629.1|31720.5|31629.5|31715.9|31624.9|30
1654034480000|2022-05-31 22:01:20|31720.4|31629.4|31721.1|31630.1|31721.3|31630.3|31720.4|31629.4|19
1654034490000|2022-05-31 22:01:30|31721|31630|31721.3|31630.3|31721.5|31630.5|31720.7|31629.7|19
1654034500000|2022-05-31 22:01:40|31721.2|31630.2|31729.3|31638.3|31731.3|31640.3|31720.6|31629.6|30
1654034510000|2022-05-31 22:01:50|31728.2|31637.2|31718.4|31627.4|31731.2|31640.2|31718.4|31627.4|25
1654034520000|2022-05-31 22:02:00|31718.3|31627.3|31723.3|31632.3|31723.6|31632.6|31717.7|31626.7|21
1654034530000|2022-05-31 22:02:10|31721|31630|31734.2|31643.2|31734.8|31643.8|31721|31630|21
1654034540000|2022-05-31 22:02:20|31733.6|31642.6|31735.4|31644.4|31736.8|31645.8|31733.6|31642.6|19
1654034550000|2022-05-31 22:02:30|31735.3|31644.3|31736.8|31645.8|31738.9|31647.9|31735|31644|15
1654034560000|2022-05-31 22:02:40|31739.3|31648.3|31737.3|31646.3|31746|31655|31733.9|31642.9|29
1654034570000|2022-05-31 22:02:50|31740.2|31649.2|31726.8|31635.8|31743.2|31652.2|31725.6|31634.6|17
1654034580000|2022-05-31 22:03:00|31726.7|31635.7|31733.2|31642.2|31734.8|31643.8|31725.9|31634.9|16
1654034590000|2022-05-31 22:03:10|31730.9|31639.9|31740.8|31649.8|31740.8|31649.8|31730.9|31639.9|22
1654034600000|2022-05-31 22:03:20|31737.3|31646.3|31725.3|31634.3|31738.2|31647.2|31720|31629|29
1654034610000|2022-05-31 22:03:30|31725.5|31634.5|31726.6|31635.6|31727|31636|31725.3|31634.3|22
1654034620000|2022-05-31 22:03:40|31726.7|31635.7|31726.6|31635.6|31728.1|31637.1|31725.7|31634.7|19
1654034630000|2022-05-31 22:03:50|31725.9|31634.9|31726.8|31635.8|31728.8|31637.8|31725.9|31634.9|16
1654034640000|2022-05-31 22:04:00|31726.4|31635.4|31728.8|31637.8|31730|31639|31726.4|31635.4|18
1654034650000|2022-05-31 22:04:10|31737.3|31646.3|31754|31663|31754|31663|31734.3|31643.3|31
1654034660000|2022-05-31 22:04:20|31749.8|31658.8|31752|31661|31756.7|31665.7|31749.8|31658.8|25
1654034670000|2022-05-31 22:04:30|31753|31662|31755.5|31664.5|31755.9|31664.9|31752.8|31661.8|31
1654034680000|2022-05-31 22:04:40|31754.5|31663.5|31755.1|31664.1|31759.3|31668.3|31753.6|31662.6|15
1654034690000|2022-05-31 22:04:50|31754.1|31663.1|31754.4|31663.4|31755.6|31664.6|31753.6|31662.6|14
1654034700000|2022-05-31 22:05:00|31755.4|31664.4|31753.8|31662.8|31755.4|31664.4|31753.6|31662.6|15
1654034710000|2022-05-31 22:05:10|31753.6|31662.6|31753|31662|31767|31676|31753|31662|32
1654034720000|2022-05-31 22:05:20|31752.8|31661.8|31778.9|31687.9|31779.4|31688.4|31752.8|31661.8|27
1654034730000|2022-05-31 22:05:30|31777.7|31686.7|31776.5|31685.5|31780.7|31689.7|31775.4|31684.4|19
1654034740000|2022-05-31 22:05:40|31776.4|31685.4|31777.5|31686.5|31777.5|31686.5|31776.2|31685.2|15
1654034750000|2022-05-31 22:05:50|31777.3|31686.3|31779|31688|31783.1|31692.1|31777.3|31686.3|22
1654034760000|2022-05-31 22:06:00|31778.2|31687.2|31775.9|31684.9|31779|31688|31770.7|31679.7|20
1654034770000|2022-05-31 22:06:10|31776.8|31685.8|31784.7|31693.7|31785.8|31694.8|31775.7|31684.7|28
1654034780000|2022-05-31 22:06:20|31784.6|31693.6|31779.6|31688.6|31784.6|31693.6|31778.9|31687.9|24
1654034790000|2022-05-31 22:06:30|31779.2|31688.2|31783.9|31692.9|31785.1|31694.1|31776.8|31685.8|22
1654034800000|2022-05-31 22:06:40|31784|31693|31785.4|31694.4|31785.4|31694.4|31783.4|31692.4|17
1654034810000|2022-05-31 22:06:50|31785.6|31694.6|31783.8|31692.8|31785.9|31694.9|31783.2|31692.2|19
1654034820000|2022-05-31 22:07:00|31783.4|31692.4|31779.9|31688.9|31783.4|31692.4|31775.5|31684.5|25
1654034830000|2022-05-31 22:07:10|31780.9|31689.9|31778.8|31687.8|31781.6|31690.6|31777.4|31686.4|26
1654034840000|2022-05-31 22:07:20|31779.2|31688.2|31778.8|31687.8|31780|31689|31777|31686|16
1654034850000|2022-05-31 22:07:30|31778.9|31687.9|31779.4|31688.4|31779.8|31688.8|31778.8|31687.8|24
1654034860000|2022-05-31 22:07:40|31780.1|31689.1|31779.3|31688.3|31780.1|31689.1|31779.1|31688.1|9
1654034870000|2022-05-31 22:07:50|31779.6|31688.6|31779.6|31688.6|31779.6|31688.6|31779.2|31688.2|4
1654034880000|2022-05-31 22:08:00|31779.5|31688.5|31779.3|31688.3|31779.9|31688.9|31778.8|31687.8|15
1654034890000|2022-05-31 22:08:10|31779.2|31688.2|31781.8|31690.8|31781.8|31690.8|31779.1|31688.1|11
1654034900000|2022-05-31 22:08:20|31781.5|31690.5|31779.6|31688.6|31782.2|31691.2|31779.3|31688.3|24
1654034910000|2022-05-31 22:08:30|31779.5|31688.5|31779.6|31688.6|31781.4|31690.4|31779.5|31688.5|22
1654034920000|2022-05-31 22:08:40|31780|31689|31776.1|31685.1|31780|31689|31773.4|31682.4|9
1654034930000|2022-05-31 22:08:50|31772|31681|31771.6|31680.6|31776.1|31685.1|31770.2|31679.2|11
1654034940000|2022-05-31 22:09:00|31771.5|31680.5|31776.3|31685.3|31781.9|31690.9|31770.7|31679.7|21
1654034950000|2022-05-31 22:09:10|31776.4|31685.4|31778.3|31687.3|31783.2|31692.2|31775.8|31684.8|22
1654034960000|2022-05-31 22:09:20|31778.4|31687.4|31778|31687|31779.1|31688.1|31776.9|31685.9|18
1654034970000|2022-05-31 22:09:30|31777.9|31686.9|31777.2|31686.2|31777.9|31686.9|31777.2|31686.2|13
1654034980000|2022-05-31 22:09:40|31777.1|31686.1|31777.1|31686.1|31777.6|31686.6|31777|31686|10
1654034990000|2022-05-31 22:09:50|31777.7|31686.7|31776.9|31685.9|31777.8|31686.8|31776.9|31685.9|21
1654035000000|2022-05-31 22:10:00|31777.1|31686.1|31777.5|31686.5|31780|31689|31776.4|31685.4|22
1654035010000|2022-05-31 22:10:10|31777.2|31686.2|31775.5|31684.5|31778|31687|31775.1|31684.1|26
1654035020000|2022-05-31 22:10:20|31775.2|31684.2|31777|31686|31777.1|31686.1|31774.9|31683.9|19
1654035030000|2022-05-31 22:10:30|31777.4|31686.4|31779.7|31688.7|31780.2|31689.2|31777.3|31686.3|22
1654035040000|2022-05-31 22:10:40|31779.6|31688.6|31779.7|31688.7|31780.5|31689.5|31779.2|31688.2|19
1654035050000|2022-05-31 22:10:50|31779.8|31688.8|31769.3|31678.3|31779.9|31688.9|31766.1|31675.1|28
1654035060000|2022-05-31 22:11:00|31769.5|31678.5|31776|31685|31778.1|31687.1|31767.1|31676.1|28
1654035070000|2022-05-31 22:11:10|31776.2|31685.2|31776|31685|31777.3|31686.3|31775.7|31684.7|17
1654035080000|2022-05-31 22:11:20|31776.6|31685.6|31775.4|31684.4|31776.6|31685.6|31775.1|31684.1|24
1654035090000|2022-05-31 22:11:30|31775.5|31684.5|31775|31684|31775.9|31684.9|31774.8|31683.8|21
1654035100000|2022-05-31 22:11:40|31774.8|31683.8|31774.3|31683.3|31775.4|31684.4|31772|31681|24
1654035110000|2022-05-31 22:11:50|31774|31683|31774.9|31683.9|31775.1|31684.1|31774|31683|21
1654035120000|2022-05-31 22:12:00|31775|31684|31762.4|31671.4|31775.3|31684.3|31760.6|31669.6|24
1654035130000|2022-05-31 22:12:10|31761.2|31670.2|31757.3|31666.3|31761.2|31670.2|31756.6|31665.6|23
1654035140000|2022-05-31 22:12:20|31761|31670|31758|31667|31761.1|31670.1|31757.3|31666.3|14
1654035150000|2022-05-31 22:12:30|31758.9|31667.9|31752.6|31661.6|31759.1|31668.1|31751|31660|27
1654035160000|2022-05-31 22:12:40|31752|31661|31744.8|31653.8|31752.4|31661.4|31744.3|31653.3|29
1654035170000|2022-05-31 22:12:50|31742.6|31651.6|31734.4|31643.4|31742.7|31651.7|31732.8|31641.8|25
1654035180000|2022-05-31 22:13:00|31734.2|31643.2|31741.2|31650.2|31741.2|31650.2|31732.6|31641.6|24
1654035190000|2022-05-31 22:13:10|31739.6|31648.6|31739.4|31648.4|31741.8|31650.8|31738.7|31647.7|31
1654035200000|2022-05-31 22:13:20|31739.3|31648.3|31738.9|31647.9|31740.1|31649.1|31737|31646|24
1654035210000|2022-05-31 22:13:30|31738.8|31647.8|31740.3|31649.3|31740.6|31649.6|31738.7|31647.7|24
1654035220000|2022-05-31 22:13:40|31740.2|31649.2|31723.3|31632.3|31740.2|31649.2|31723|31632|22
1654035230000|2022-05-31 22:13:50|31723.4|31632.4|31736.4|31645.4|31736.4|31645.4|31723.4|31632.4|24
1654035240000|2022-05-31 22:14:00|31736.7|31645.7|31726.5|31635.5|31736.7|31645.7|31726.3|31635.3|29
1654035250000|2022-05-31 22:14:10|31726.3|31635.3|31729|31638|31729.1|31638.1|31726.3|31635.3|16
1654035260000|2022-05-31 22:14:20|31728.4|31637.4|31728.5|31637.5|31729.2|31638.2|31728.4|31637.4|19
1654035270000|2022-05-31 22:14:30|31728.6|31637.6|31728|31637|31729.1|31638.1|31727.7|31636.7|20
1654035280000|2022-05-31 22:14:40|31728.1|31637.1|31726.3|31635.3|31728.5|31637.5|31726.3|31635.3|21
1654035290000|2022-05-31 22:14:50|31725.7|31634.7|31719.3|31628.3|31726.8|31635.8|31719.3|31628.3|34
1654035300000|2022-05-31 22:15:00|31723.3|31632.3|31726.2|31635.2|31727.5|31636.5|31722.7|31631.7|34
1654035310000|2022-05-31 22:15:10|31726.4|31635.4|31717.3|31626.3|31727.3|31636.3|31717.2|31626.2|29
1654035320000|2022-05-31 22:15:20|31718.1|31627.1|31719.6|31628.6|31719.6|31628.6|31714.8|31623.8|32
1654035330000|2022-05-31 22:15:30|31719.7|31628.7|31720.6|31629.6|31720.6|31629.6|31719|31628|20
1654035340000|2022-05-31 22:15:40|31720.5|31629.5|31718.8|31627.8|31720.5|31629.5|31718.6|31627.6|21
1654035350000|2022-05-31 22:15:50|31719.5|31628.5|31722.1|31631.1|31722.1|31631.1|31717.9|31626.9|14
1654035360000|2022-05-31 22:16:00|31723|31632|31722.9|31631.9|31726.1|31635.1|31722.1|31631.1|26
1654035370000|2022-05-31 22:16:10|31723.7|31632.7|31724|31633|31725.1|31634.1|31723.4|31632.4|22
1654035380000|2022-05-31 22:16:20|31725.1|31634.1|31730.8|31639.8|31730.8|31639.8|31724.7|31633.7|13
1654035390000|2022-05-31 22:16:30|31733.8|31642.8|31748.3|31657.3|31750.3|31659.3|31733.8|31642.8|34
1654035400000|2022-05-31 22:16:40|31748.1|31657.1|31746.9|31655.9|31748.4|31657.4|31745|31654|19
1654035410000|2022-05-31 22:16:50|31747.7|31656.7|31747.8|31656.8|31748.3|31657.3|31746.8|31655.8|17
1654035420000|2022-05-31 22:17:00|31747|31656|31747.5|31656.5|31747.7|31656.7|31745.7|31654.7|27
1654035430000|2022-05-31 22:17:10|31747.6|31656.6|31748.1|31657.1|31748.9|31657.9|31747.5|31656.5|16
1654035440000|2022-05-31 22:17:20|31748.2|31657.2|31745.3|31654.3|31749.7|31658.7|31744.3|31653.3|27
1654035450000|2022-05-31 22:17:30|31745.9|31654.9|31747.8|31656.8|31747.8|31656.8|31745.9|31654.9|14
1654035460000|2022-05-31 22:17:40|31747.6|31656.6|31748.3|31657.3|31748.9|31657.9|31747.6|31656.6|10
1654035470000|2022-05-31 22:17:50|31748.4|31657.4|31750.4|31659.4|31750.4|31659.4|31748.4|31657.4|20
1654035480000|2022-05-31 22:18:00|31750.2|31659.2|31747.4|31656.4|31750.4|31659.4|31746.3|31655.3|23
1654035490000|2022-05-31 22:18:10|31746.8|31655.8|31740.6|31649.6|31746.8|31655.8|31739.9|31648.9|22
1654035500000|2022-05-31 22:18:20|31739.9|31648.9|31741.4|31650.4|31745.4|31654.4|31739.8|31648.8|30
1654035510000|2022-05-31 22:18:30|31740.9|31649.9|31742.3|31651.3|31742.8|31651.8|31740.9|31649.9|10
1654035520000|2022-05-31 22:18:40|31742.6|31651.6|31743.6|31652.6|31744|31653|31741.1|31650.1|17
1654035530000|2022-05-31 22:18:50|31742.1|31651.1|31744.4|31653.4|31744.4|31653.4|31742.1|31651.1|13
1654035540000|2022-05-31 22:19:00|31744.2|31653.2|31744|31653|31744.3|31653.3|31742.4|31651.4|29
1654035550000|2022-05-31 22:19:10|31741.6|31650.6|31740.9|31649.9|31743.9|31652.9|31736.7|31645.7|18
1654035560000|2022-05-31 22:19:20|31741.9|31650.9|31743.9|31652.9|31745.2|31654.2|31741.9|31650.9|21
1654035570000|2022-05-31 22:19:30|31743.3|31652.3|31731.1|31640.1|31743.3|31652.3|31730.7|31639.7|24
1654035580000|2022-05-31 22:19:40|31731.2|31640.2|31730.6|31639.6|31731.2|31640.2|31729.9|31638.9|16
1654035590000|2022-05-31 22:19:50|31730.4|31639.4|31729.6|31638.6|31730.6|31639.6|31729.6|31638.6|10
1654035600000|2022-05-31 22:20:00|31730.4|31639.4|31729.7|31638.7|31730.7|31639.7|31728.4|31637.4|17
1654035610000|2022-05-31 22:20:10|31729.8|31638.8|31731.4|31640.4|31731.6|31640.6|31729.6|31638.6|7
1654035620000|2022-05-31 22:20:20|31731.6|31640.6|31732.8|31641.8|31733.2|31642.2|31731.4|31640.4|21
1654035630000|2022-05-31 22:20:30|31733.1|31642.1|31732.9|31641.9|31733.1|31642.1|31732.8|31641.8|18
1654035640000|2022-05-31 22:20:40|31732.7|31641.7|31733.3|31642.3|31733.4|31642.4|31732.4|31641.4|21
1654035650000|2022-05-31 22:20:50|31733.4|31642.4|31733.9|31642.9|31733.9|31642.9|31732.7|31641.7|17
1654035660000|2022-05-31 22:21:00|31733.7|31642.7|31758.8|31667.8|31758.8|31667.8|31732.9|31641.9|30
1654035670000|2022-05-31 22:21:10|31758.9|31667.9|31753.6|31662.6|31758.9|31667.9|31749.1|31658.1|25
1654035680000|2022-05-31 22:21:20|31753.9|31662.9|31753.5|31662.5|31753.9|31662.9|31751.3|31660.3|24
1654035690000|2022-05-31 22:21:30|31753.2|31662.2|31753.7|31662.7|31754.3|31663.3|31752.8|31661.8|11
1654035700000|2022-05-31 22:21:40|31753.9|31662.9|31753.8|31662.8|31754.9|31663.9|31753.1|31662.1|14
1654035710000|2022-05-31 22:21:50|31753.7|31662.7|31755|31664|31755.1|31664.1|31753.7|31662.7|14
1654035720000|2022-05-31 22:22:00|31755.5|31664.5|31751.1|31660.1|31755.5|31664.5|31751.1|31660.1|22
1654035730000|2022-05-31 22:22:10|31750.6|31659.6|31750.1|31659.1|31751.7|31660.7|31750.1|31659.1|24
1654035740000|2022-05-31 22:22:20|31750.4|31659.4|31750.2|31659.2|31751.7|31660.7|31750.1|31659.1|19
1654035750000|2022-05-31 22:22:30|31750.4|31659.4|31752.5|31661.5|31752.7|31661.7|31750.1|31659.1|19
1654035760000|2022-05-31 22:22:40|31752.4|31661.4|31751|31660|31752.5|31661.5|31750.3|31659.3|12
1654035770000|2022-05-31 22:22:50|31751.1|31660.1|31762.1|31671.1|31763.1|31672.1|31751.1|31660.1|23
1654035780000|2022-05-31 22:23:00|31761.5|31670.5|31766|31675|31767.1|31676.1|31760.9|31669.9|26
1654035790000|2022-05-31 22:23:10|31766.1|31675.1|31766.7|31675.7|31770|31679|31766.1|31675.1|18
1654035800000|2022-05-31 22:23:20|31770.5|31679.5|31766.3|31675.3|31770.5|31679.5|31764.8|31673.8|12
1654035810000|2022-05-31 22:23:30|31769.6|31678.6|31776.1|31685.1|31780.4|31689.4|31768.6|31677.6|19
1654035820000|2022-05-31 22:23:40|31777.2|31686.2|31781.5|31690.5|31781.5|31690.5|31773.2|31682.2|23
1654035830000|2022-05-31 22:23:50|31772.4|31681.4|31782.7|31691.7|31782.7|31691.7|31771.4|31680.4|22
1654035840000|2022-05-31 22:24:00|31778.7|31687.7|31783.2|31692.2|31783.2|31692.2|31778.6|31687.6|15
1654035850000|2022-05-31 22:24:10|31783.3|31692.3|31782.4|31691.4|31783.8|31692.8|31781.8|31690.8|22
1654035860000|2022-05-31 22:24:20|31782.1|31691.1|31770.5|31679.5|31782.6|31691.6|31770.4|31679.4|24
1654035870000|2022-05-31 22:24:30|31771.1|31680.1|31773|31682|31773.5|31682.5|31770.7|31679.7|22
1654035880000|2022-05-31 22:24:40|31772.4|31681.4|31771.6|31680.6|31772.6|31681.6|31770.9|31679.9|22
1654035890000|2022-05-31 22:24:50|31771.9|31680.9|31777.8|31686.8|31781.3|31690.3|31771.5|31680.5|28
1654035900000|2022-05-31 22:25:00|31778.5|31687.5|31779.4|31688.4|31780.8|31689.8|31777.4|31686.4|22
1654035910000|2022-05-31 22:25:10|31779.8|31688.8|31780.4|31689.4|31780.4|31689.4|31777.2|31686.2|17
1654035920000|2022-05-31 22:25:20|31780.2|31689.2|31781.8|31690.8|31781.8|31690.8|31777.1|31686.1|19
1654035930000|2022-05-31 22:25:30|31778.8|31687.8|31785.6|31694.6|31786|31695|31778.8|31687.8|29
1654035940000|2022-05-31 22:25:40|31784.8|31693.8|31785.7|31694.7|31787.6|31696.6|31784.5|31693.5|29
1654035950000|2022-05-31 22:25:50|31785.9|31694.9|31786.2|31695.2|31788.5|31697.5|31785.4|31694.4|19
1654035960000|2022-05-31 22:26:00|31785.7|31694.7|31788.1|31697.1|31788.4|31697.4|31784.3|31693.3|24
1654035970000|2022-05-31 22:26:10|31788.2|31697.2|31790.1|31699.1|31791.8|31700.8|31785.2|31694.2|22
1654035980000|2022-05-31 22:26:20|31790.4|31699.4|31808.5|31717.5|31809.7|31718.7|31790.4|31699.4|35
1654035990000|2022-05-31 22:26:30|31809.9|31718.9|31807.2|31716.2|31809.9|31718.9|31805.3|31714.3|19
1654036000000|2022-05-31 22:26:40|31806|31715|31809|31718|31809|31718|31805.2|31714.2|10
1654036010000|2022-05-31 22:26:50|31809.4|31718.4|31809.8|31718.8|31809.8|31718.8|31807.8|31716.8|14
1654036020000|2022-05-31 22:27:00|31809.9|31718.9|31839.1|31748.1|31839.1|31748.1|31807|31716|32
1654036030000|2022-05-31 22:27:10|31836.7|31745.7|31846.2|31755.2|31847.1|31756.1|31835.9|31744.9|35
1654036040000|2022-05-31 22:27:20|31846.3|31755.3|31850|31759|31868.1|31777.1|31844.9|31753.9|37
1654036050000|2022-05-31 22:27:30|31849.8|31758.8|31842.2|31751.2|31851.2|31760.2|31841.9|31750.9|32
1654036060000|2022-05-31 22:27:40|31844.3|31753.3|31844.3|31753.3|31845.3|31754.3|31836.5|31745.5|24
1654036070000|2022-05-31 22:27:50|31844.2|31753.2|31853.2|31762.2|31853.2|31762.2|31844.2|31753.2|33
1654036080000|2022-05-31 22:28:00|31853.3|31762.3|31837.9|31746.9|31853.4|31762.4|31837.9|31746.9|28
1654036090000|2022-05-31 22:28:10|31839|31748|31837.3|31746.3|31842.6|31751.6|31836.7|31745.7|25
1654036100000|2022-05-31 22:28:20|31837.6|31746.6|31825.1|31734.1|31838.2|31747.2|31822.3|31731.3|30
1654036110000|2022-05-31 22:28:30|31824.9|31733.9|31827.5|31736.5|31828|31737|31819.5|31728.5|26
1654036120000|2022-05-31 22:28:40|31826.3|31735.3|31826.5|31735.5|31828.1|31737.1|31826.3|31735.3|15
1654036130000|2022-05-31 22:28:50|31825.5|31734.5|31817.9|31726.9|31826|31735|31817.3|31726.3|30
1654036140000|2022-05-31 22:29:00|31818.2|31727.2|31821.5|31730.5|31821.5|31730.5|31817.2|31726.2|34
1654036150000|2022-05-31 22:29:10|31820.9|31729.9|31817.8|31726.8|31821.4|31730.4|31816.8|31725.8|24
1654036160000|2022-05-31 22:29:20|31817.7|31726.7|31817.9|31726.9|31818|31727|31817.7|31726.7|6
1654036170000|2022-05-31 22:29:30|31818|31727|31817.8|31726.8|31818.2|31727.2|31816.7|31725.7|18
1654036180000|2022-05-31 22:29:40|31817.9|31726.9|31818.8|31727.8|31819.2|31728.2|31817.9|31726.9|7
1654036190000|2022-05-31 22:29:50|31819.2|31728.2|31820.7|31729.7|31820.7|31729.7|31819.2|31728.2|4
1654036200000|2022-05-31 22:30:00|31820.1|31729.1|31832.1|31741.1|31832.1|31741.1|31820.1|31729.1|27
1654036210000|2022-05-31 22:30:10|31833.7|31742.7|31844.2|31753.2|31847.1|31756.1|31831.8|31740.8|30
1654036220000|2022-05-31 22:30:20|31844.8|31753.8|31842.5|31751.5|31846.6|31755.6|31838.2|31747.2|16
1654036230000|2022-05-31 22:30:30|31839.5|31748.5|31844.7|31753.7|31845|31754|31839.5|31748.5|16
1654036240000|2022-05-31 22:30:40|31845.4|31754.4|31844.1|31753.1|31845.4|31754.4|31844.1|31753.1|9
1654036250000|2022-05-31 22:30:50|31838.6|31747.6|31834.4|31743.4|31838.6|31747.6|31833.6|31742.6|16
1654036260000|2022-05-31 22:31:00|31833.9|31742.9|31824.1|31733.1|31835.1|31744.1|31824|31733|26
1654036270000|2022-05-31 22:31:10|31825|31734|31820.4|31729.4|31825.7|31734.7|31819.6|31728.6|20
1654036280000|2022-05-31 22:31:20|31819.6|31728.6|31820.3|31729.3|31820.9|31729.9|31819.3|31728.3|16
1654036290000|2022-05-31 22:31:30|31820.5|31729.5|31819.7|31728.7|31820.6|31729.6|31818.4|31727.4|21
1654036300000|2022-05-31 22:31:40|31820.7|31729.7|31818.4|31727.4|31821.9|31730.9|31816.5|31725.5|23
1654036310000|2022-05-31 22:31:50|31818.9|31727.9|31820.8|31729.8|31821.5|31730.5|31818.5|31727.5|27
1654036320000|2022-05-31 22:32:00|31820.9|31729.9|31830.5|31739.5|31830.5|31739.5|31818.8|31727.8|17
1654036330000|2022-05-31 22:32:10|31834|31743|31841.4|31750.4|31845.3|31754.3|31834|31743|29
1654036340000|2022-05-31 22:32:20|31842.1|31751.1|31846|31755|31846.9|31755.9|31842.1|31751.1|25
1654036350000|2022-05-31 22:32:30|31846.9|31755.9|31845.7|31754.7|31848.4|31757.4|31845.5|31754.5|25
1654036360000|2022-05-31 22:32:40|31846.5|31755.5|31845.7|31754.7|31847.6|31756.6|31845.3|31754.3|18
1654036370000|2022-05-31 22:32:50|31845.8|31754.8|31846|31755|31846.5|31755.5|31842.1|31751.1|26
1654036380000|2022-05-31 22:33:00|31846.2|31755.2|31852.3|31761.3|31856.6|31765.6|31844.3|31753.3|28
1654036390000|2022-05-31 22:33:10|31856.7|31765.7|31858.8|31767.8|31859|31768|31856.5|31765.5|24
1654036400000|2022-05-31 22:33:20|31856.7|31765.7|31850|31759|31856.7|31765.7|31845.9|31754.9|29
1654036410000|2022-05-31 22:33:30|31849.9|31758.9|31842.8|31751.8|31849.9|31758.9|31842.2|31751.2|21
1654036420000|2022-05-31 22:33:40|31846.1|31755.1|31837.6|31746.6|31848.2|31757.2|31835.9|31744.9|31
1654036430000|2022-05-31 22:33:50|31838.1|31747.1|31840.9|31749.9|31841.4|31750.4|31838.1|31747.1|23
1654036440000|2022-05-31 22:34:00|31840.5|31749.5|31838.4|31747.4|31843|31752|31838.4|31747.4|27
1654036450000|2022-05-31 22:34:10|31837.5|31746.5|31835|31744|31837.8|31746.8|31834.8|31743.8|27
1654036460000|2022-05-31 22:34:20|31835.2|31744.2|31841.1|31750.1|31841.1|31750.1|31834.4|31743.4|20
1654036470000|2022-05-31 22:34:30|31844.5|31753.5|31853.4|31762.4|31854.5|31763.5|31844.5|31753.5|30
1654036480000|2022-05-31 22:34:40|31853|31762|31852.9|31761.9|31854|31763|31850.2|31759.2|28
1654036490000|2022-05-31 22:34:50|31852.6|31761.6|31849.4|31758.4|31852.6|31761.6|31848.8|31757.8|23
1654036500000|2022-05-31 22:35:00|31849.7|31758.7|31853.5|31762.5|31854.3|31763.3|31849.2|31758.2|21
1654036510000|2022-05-31 22:35:10|31853.6|31762.6|31849.2|31758.2|31853.7|31762.7|31848.9|31757.9|19
1654036520000|2022-05-31 22:35:20|31849.6|31758.6|31849.1|31758.1|31851.7|31760.7|31847.8|31756.8|20
1654036530000|2022-05-31 22:35:30|31848.8|31757.8|31848.9|31757.9|31848.9|31757.9|31846.4|31755.4|20
1654036540000|2022-05-31 22:35:40|31849.1|31758.1|31846.3|31755.3|31849.1|31758.1|31845.8|31754.8|30
1654036550000|2022-05-31 22:35:50|31846.4|31755.4|31841|31750|31847.1|31756.1|31841|31750|32
1654036560000|2022-05-31 22:36:00|31841.1|31750.1|31843.3|31752.3|31843.4|31752.4|31841.1|31750.1|19
1654036570000|2022-05-31 22:36:10|31843.6|31752.6|31841.9|31750.9|31844|31753|31840.5|31749.5|26
1654036580000|2022-05-31 22:36:20|31841.3|31750.3|31842.2|31751.2|31842.4|31751.4|31840.5|31749.5|19
1654036590000|2022-05-31 22:36:30|31841.9|31750.9|31842.9|31751.9|31842.9|31751.9|31841.6|31750.6|20
1654036600000|2022-05-31 22:36:40|31842.6|31751.6|31847.4|31756.4|31851.2|31760.2|31842.6|31751.6|22
1654036610000|2022-05-31 22:36:50|31847|31756|31847|31756|31847.6|31756.6|31846.8|31755.8|21
1654036620000|2022-05-31 22:37:00|31847.2|31756.2|31847.9|31756.9|31849.8|31758.8|31847.2|31756.2|19
1654036630000|2022-05-31 22:37:10|31847.2|31756.2|31856.2|31765.2|31863.5|31772.5|31847.2|31756.2|28
1654036640000|2022-05-31 22:37:20|31854.7|31763.7|31862.8|31771.8|31864.1|31773.1|31853.4|31762.4|17
1654036650000|2022-05-31 22:37:30|31861.8|31770.8|31850.2|31759.2|31861.8|31770.8|31850.2|31759.2|20
1654036660000|2022-05-31 22:37:40|31850.3|31759.3|31851.8|31760.8|31853.3|31762.3|31848.9|31757.9|32
1654036670000|2022-05-31 22:37:50|31850|31759|31846|31755|31851.7|31760.7|31846|31755|26
1654036680000|2022-05-31 22:38:00|31848.7|31757.7|31847.9|31756.9|31848.7|31757.7|31846|31755|17
1654036690000|2022-05-31 22:38:10|31847.8|31756.8|31847.2|31756.2|31848|31757|31846.6|31755.6|14
1654036700000|2022-05-31 22:38:20|31847.3|31756.3|31848|31757|31850|31759|31846.9|31755.9|25
1654036710000|2022-05-31 22:38:30|31848.1|31757.1|31849.3|31758.3|31853|31762|31848.1|31757.1|19
1654036720000|2022-05-31 22:38:40|31849.6|31758.6|31848.4|31757.4|31850.1|31759.1|31848.4|31757.4|30
1654036730000|2022-05-31 22:38:50|31848.6|31757.6|31849.4|31758.4|31851|31760|31848.6|31757.6|18
1654036740000|2022-05-31 22:39:00|31849.3|31758.3|31849.4|31758.4|31849.7|31758.7|31849|31758|13
1654036750000|2022-05-31 22:39:10|31848.8|31757.8|31849.1|31758.1|31849.7|31758.7|31848.4|31757.4|14
1654036760000|2022-05-31 22:39:20|31849.9|31758.9|31853|31762|31856.9|31765.9|31848.6|31757.6|19
1654036770000|2022-05-31 22:39:30|31853.3|31762.3|31849.2|31758.2|31857.7|31766.7|31849.1|31758.1|33
1654036780000|2022-05-31 22:39:40|31849.1|31758.1|31850.5|31759.5|31852.4|31761.4|31849|31758|24
1654036790000|2022-05-31 22:39:50|31849.1|31758.1|31850.6|31759.6|31850.6|31759.6|31847.6|31756.6|27
1654036800000|2022-05-31 22:40:00|31850.1|31759.1|31850.2|31759.2|31851|31760|31848.8|31757.8|23
1654036810000|2022-05-31 22:40:10|31850.7|31759.7|31850.7|31759.7|31851.2|31760.2|31849.7|31758.7|29
1654036820000|2022-05-31 22:40:20|31850.6|31759.6|31850.1|31759.1|31850.8|31759.8|31849.6|31758.6|20
1654036830000|2022-05-31 22:40:30|31850.2|31759.2|31850.3|31759.3|31851.9|31760.9|31850.2|31759.2|16
1654036840000|2022-05-31 22:40:40|31850.8|31759.8|31850.4|31759.4|31850.8|31759.8|31849.8|31758.8|20
1654036850000|2022-05-31 22:40:50|31850.3|31759.3|31850.8|31759.8|31850.8|31759.8|31850.2|31759.2|8
1654036860000|2022-05-31 22:41:00|31849.9|31758.9|31844.9|31753.9|31851|31760|31843.6|31752.6|22
1654036870000|2022-05-31 22:41:10|31844.8|31753.8|31841.7|31750.7|31844.8|31753.8|31840.7|31749.7|19
1654036880000|2022-05-31 22:41:20|31841.8|31750.8|31838.6|31747.6|31842.6|31751.6|31838.6|31747.6|21
1654036890000|2022-05-31 22:41:30|31839|31748|31838.8|31747.8|31839|31748|31838.2|31747.2|21
1654036900000|2022-05-31 22:41:40|31839.2|31748.2|31847.7|31756.7|31848.8|31757.8|31839.2|31748.2|17
1654036910000|2022-05-31 22:41:50|31848.3|31757.3|31857.9|31766.9|31857.9|31766.9|31847.3|31756.3|27
1654036920000|2022-05-31 22:42:00|31850.5|31759.5|31855.2|31764.2|31859.4|31768.4|31849.7|31758.7|30
1654036930000|2022-05-31 22:42:10|31855.7|31764.7|31855.5|31764.5|31858.5|31767.5|31855.3|31764.3|21
1654036940000|2022-05-31 22:42:20|31855.4|31764.4|31855.2|31764.2|31855.6|31764.6|31854.5|31763.5|16
1654036950000|2022-05-31 22:42:30|31855.3|31764.3|31847.7|31756.7|31855.8|31764.8|31847.3|31756.3|31
1654036960000|2022-05-31 22:42:40|31847.9|31756.9|31847.3|31756.3|31848.5|31757.5|31847.3|31756.3|21
1654036970000|2022-05-31 22:42:50|31846.5|31755.5|31846.2|31755.2|31846.8|31755.8|31845.4|31754.4|21
1654036980000|2022-05-31 22:43:00|31846.4|31755.4|31849|31758|31852.2|31761.2|31846.4|31755.4|26
1654036990000|2022-05-31 22:43:10|31846.8|31755.8|31847.9|31756.9|31847.9|31756.9|31846.5|31755.5|25
1654037000000|2022-05-31 22:43:20|31848.6|31757.6|31857.5|31766.5|31860.8|31769.8|31848.4|31757.4|32
1654037010000|2022-05-31 22:43:30|31855.8|31764.8|31855.6|31764.6|31857.1|31766.1|31855.2|31764.2|23
1654037020000|2022-05-31 22:43:40|31857.9|31766.9|31868.6|31777.6|31869.8|31778.8|31855.5|31764.5|31
1654037030000|2022-05-31 22:43:50|31867.1|31776.1|31863|31772|31868.6|31777.6|31855.5|31764.5|28
1654037040000|2022-05-31 22:44:00|31861|31770|31866.4|31775.4|31867.5|31776.5|31861|31770|26
1654037050000|2022-05-31 22:44:10|31866.2|31775.2|31859.7|31768.7|31867.3|31776.3|31859.5|31768.5|27
1654037060000|2022-05-31 22:44:20|31859.5|31768.5|31855.8|31764.8|31859.5|31768.5|31854.2|31763.2|16
1654037070000|2022-05-31 22:44:30|31855.4|31764.4|31854|31763|31855.5|31764.5|31853.2|31762.2|22
1654037080000|2022-05-31 22:44:40|31853.6|31762.6|31852.7|31761.7|31855.5|31764.5|31852.6|31761.6|27
1654037090000|2022-05-31 22:44:50|31852.9|31761.9|31856.7|31765.7|31859.9|31768.9|31852.8|31761.8|21
1654037100000|2022-05-31 22:45:00|31857.5|31766.5|31849.8|31758.8|31859.6|31768.6|31849.8|31758.8|23
1654037110000|2022-05-31 22:45:10|31850.1|31759.1|31847.8|31756.8|31850.1|31759.1|31847.5|31756.5|16
1654037120000|2022-05-31 22:45:20|31852.7|31761.7|31853.4|31762.4|31855.3|31764.3|31851.8|31760.8|11
1654037130000|2022-05-31 22:45:30|31852.1|31761.1|31850.4|31759.4|31852.1|31761.1|31848.5|31757.5|17
1654037140000|2022-05-31 22:45:40|31850.7|31759.7|31850.3|31759.3|31851.4|31760.4|31847.3|31756.3|14
1654037150000|2022-05-31 22:45:50|31851.8|31760.8|31858.6|31767.6|31858.6|31767.6|31851.8|31760.8|22
1654037160000|2022-05-31 22:46:00|31862.6|31771.6|31855.6|31764.6|31868.3|31777.3|31854.4|31763.4|31
1654037170000|2022-05-31 22:46:10|31855.3|31764.3|31855.3|31764.3|31855.5|31764.5|31855.3|31764.3|3
1654037180000|2022-05-31 22:46:20|31855.4|31764.4|31855.5|31764.5|31856.1|31765.1|31854.7|31763.7|15
1654037190000|2022-05-31 22:46:30|31855.9|31764.9|31847.4|31756.4|31856.2|31765.2|31845.5|31754.5|25
1654037200000|2022-05-31 22:46:40|31847.1|31756.1|31854.2|31763.2|31855.8|31764.8|31846.8|31755.8|25
1654037210000|2022-05-31 22:46:50|31855.8|31764.8|31846.2|31755.2|31855.8|31764.8|31846.2|31755.2|20
1654037220000|2022-05-31 22:47:00|31848.3|31757.3|31848.3|31757.3|31848.9|31757.9|31847.9|31756.9|13
1654037230000|2022-05-31 22:47:10|31848.7|31757.7|31850.2|31759.2|31850.8|31759.8|31846.2|31755.2|14
1654037240000|2022-05-31 22:47:20|31850.3|31759.3|31848.5|31757.5|31852|31761|31848.5|31757.5|27
1654037250000|2022-05-31 22:47:30|31848.6|31757.6|31850.1|31759.1|31852.9|31761.9|31848.2|31757.2|15
1654037260000|2022-05-31 22:47:40|31850.2|31759.2|31851.8|31760.8|31851.8|31760.8|31849.5|31758.5|18
1654037270000|2022-05-31 22:47:50|31851.7|31760.7|31851.7|31760.7|31851.8|31760.8|31851.7|31760.7|3
1654037280000|2022-05-31 22:48:00|31852.8|31761.8|31851.7|31760.7|31852.8|31761.8|31851.6|31760.6|8
1654037290000|2022-05-31 22:48:10|31851.8|31760.8|31856.2|31765.2|31856.2|31765.2|31851.8|31760.8|8
1654037300000|2022-05-31 22:48:20|31854.1|31763.1|31855|31764|31856.2|31765.2|31853.2|31762.2|12
1654037310000|2022-05-31 22:48:30|31856|31765|31859.4|31768.4|31868|31777|31856|31765|11
1654037320000|2022-05-31 22:48:40|31866.6|31775.6|31855.5|31764.5|31868.3|31777.3|31855.5|31764.5|26
1654037330000|2022-05-31 22:48:50|31860.2|31769.2|31857.1|31766.1|31864.6|31773.6|31854.5|31763.5|22
1654037340000|2022-05-31 22:49:00|31863.3|31772.3|31865.8|31774.8|31865.8|31774.8|31853.6|31762.6|29
1654037350000|2022-05-31 22:49:10|31865|31774|31856.7|31765.7|31865.4|31774.4|31854.8|31763.8|24
1654037360000|2022-05-31 22:49:20|31856.8|31765.8|31854.6|31763.6|31866.9|31775.9|31850.9|31759.9|18
1654037370000|2022-05-31 22:49:30|31854.7|31763.7|31856.9|31765.9|31867.4|31776.4|31854.7|31763.7|18
1654037380000|2022-05-31 22:49:40|31855|31764|31867.5|31776.5|31867.5|31776.5|31854.7|31763.7|25
1654037390000|2022-05-31 22:49:50|31868|31777|31866|31775|31868|31777|31859.2|31768.2|25
1654037400000|2022-05-31 22:50:00|31865.9|31774.9|31860.1|31769.1|31866.3|31775.3|31860.1|31769.1|15
1654037410000|2022-05-31 22:50:10|31858.5|31767.5|31864.8|31773.8|31864.8|31773.8|31856.2|31765.2|14
1654037420000|2022-05-31 22:50:20|31865.9|31774.9|31867.3|31776.3|31867.5|31776.5|31857.6|31766.6|18
1654037430000|2022-05-31 22:50:30|31867|31776|31861.6|31770.6|31867.4|31776.4|31858.8|31767.8|17
1654037440000|2022-05-31 22:50:40|31861.7|31770.7|31856.9|31765.9|31862.7|31771.7|31856.7|31765.7|27
1654037450000|2022-05-31 22:50:50|31857|31766|31864.4|31773.4|31865.7|31774.7|31857|31766|19
1654037460000|2022-05-31 22:51:00|31858.9|31767.9|31857.8|31766.8|31866|31775|31855.2|31764.2|22
1654037470000|2022-05-31 22:51:10|31860.5|31769.5|31862.6|31771.6|31862.6|31771.6|31854.9|31763.9|16
1654037480000|2022-05-31 22:51:20|31861.4|31770.4|31861.6|31770.6|31862.8|31771.8|31857.6|31766.6|9
1654037490000|2022-05-31 22:51:30|31862.2|31771.2|31850.3|31759.3|31862.2|31771.2|31850.2|31759.2|30
1654037500000|2022-05-31 22:51:40|31850.1|31759.1|31849.4|31758.4|31852.2|31761.2|31848.8|31757.8|26
1654037510000|2022-05-31 22:51:50|31849.8|31758.8|31849|31758|31849.8|31758.8|31847.6|31756.6|22
1654037520000|2022-05-31 22:52:00|31849.4|31758.4|31850|31759|31852.6|31761.6|31848.7|31757.7|23
1654037530000|2022-05-31 22:52:10|31849.7|31758.7|31850.9|31759.9|31851.3|31760.3|31848.7|31757.7|20
1654037540000|2022-05-31 22:52:20|31851.4|31760.4|31848|31757|31851.4|31760.4|31846.7|31755.7|27
1654037550000|2022-05-31 22:52:30|31848.2|31757.2|31848.3|31757.3|31848.9|31757.9|31847.1|31756.1|25
1654037560000|2022-05-31 22:52:40|31848.1|31757.1|31847.7|31756.7|31848.4|31757.4|31847.5|31756.5|12
1654037570000|2022-05-31 22:52:50|31847.5|31756.5|31846.8|31755.8|31848|31757|31845.4|31754.4|21
1654037580000|2022-05-31 22:53:00|31846.3|31755.3|31846.3|31755.3|31846.8|31755.8|31846.3|31755.3|9
1654037590000|2022-05-31 22:53:10|31846.5|31755.5|31861.5|31770.5|31866.3|31775.3|31846|31755|26
1654037600000|2022-05-31 22:53:20|31857.4|31766.4|31861.4|31770.4|31862.1|31771.1|31856.6|31765.6|16
1654037610000|2022-05-31 22:53:30|31858.1|31767.1|31877.4|31786.4|31877.9|31786.9|31853.3|31762.3|34
1654037620000|2022-05-31 22:53:40|31880.2|31789.2|31873.2|31782.2|31883.7|31792.7|31873|31782|26
1654037630000|2022-05-31 22:53:50|31873.1|31782.1|31869.4|31778.4|31873.1|31782.1|31867.5|31776.5|26
1654037640000|2022-05-31 22:54:00|31869.3|31778.3|31868.7|31777.7|31870.8|31779.8|31867.5|31776.5|31
1654037650000|2022-05-31 22:54:10|31868.9|31777.9|31870.2|31779.2|31871.2|31780.2|31868.1|31777.1|24
1654037660000|2022-05-31 22:54:20|31869.4|31778.4|31870.1|31779.1|31871.9|31780.9|31869.4|31778.4|23
1654037670000|2022-05-31 22:54:30|31869.9|31778.9|31870.3|31779.3|31871.8|31780.8|31869|31778|24
1654037680000|2022-05-31 22:54:40|31870.2|31779.2|31868.4|31777.4|31871|31780|31867.4|31776.4|21
1654037690000|2022-05-31 22:54:50|31868.1|31777.1|31868.8|31777.8|31870|31779|31868.1|31777.1|17
1654037700000|2022-05-31 22:55:00|31870|31779|31862.8|31771.8|31870|31779|31862.5|31771.5|26
1654037710000|2022-05-31 22:55:10|31863.2|31772.2|31861.3|31770.3|31863.2|31772.2|31861.3|31770.3|19
1654037720000|2022-05-31 22:55:20|31862|31771|31884|31793|31884|31793|31859.9|31768.9|33
1654037730000|2022-05-31 22:55:30|31886.1|31795.1|31894|31803|31900|31809|31886.1|31795.1|32
1654037740000|2022-05-31 22:55:40|31895.2|31804.2|31894.9|31803.9|31899.8|31808.8|31890.8|31799.8|32
1654037750000|2022-05-31 22:55:50|31896.4|31805.4|31905.7|31814.7|31909.3|31818.3|31891.7|31800.7|26
1654037760000|2022-05-31 22:56:00|31906.3|31815.3|31906.7|31815.7|31912|31821|31901|31810|25
1654037770000|2022-05-31 22:56:10|31906.9|31815.9|31898.5|31807.5|31908.4|31817.4|31893.5|31802.5|31
1654037780000|2022-05-31 22:56:20|31898.4|31807.4|31907.9|31816.9|31911.4|31820.4|31894.4|31803.4|30
1654037790000|2022-05-31 22:56:30|31911.2|31820.2|31899.8|31808.8|31911.2|31820.2|31898.7|31807.7|28
1654037800000|2022-05-31 22:56:40|31900.3|31809.3|31902|31811|31902.1|31811.1|31899.4|31808.4|28
1654037810000|2022-05-31 22:56:50|31901.8|31810.8|31901.9|31810.9|31903.3|31812.3|31901.1|31810.1|29
1654037820000|2022-05-31 22:57:00|31901.4|31810.4|31900.8|31809.8|31903.5|31812.5|31900.1|31809.1|23
1654037830000|2022-05-31 22:57:10|31900.5|31809.5|31894.2|31803.2|31900.5|31809.5|31894.2|31803.2|13
1654037840000|2022-05-31 22:57:20|31895.8|31804.8|31895|31804|31899.4|31808.4|31894.2|31803.2|16
1654037850000|2022-05-31 22:57:30|31895.1|31804.1|31895.9|31804.9|31897.4|31806.4|31894.9|31803.9|28
1654037860000|2022-05-31 22:57:40|31895|31804|31896.6|31805.6|31897.6|31806.6|31895|31804|14
1654037870000|2022-05-31 22:57:50|31895.5|31804.5|31894.8|31803.8|31896.3|31805.3|31894.6|31803.6|23
1654037880000|2022-05-31 22:58:00|31896.6|31805.6|31891|31800|31898.8|31807.8|31889.8|31798.8|23
1654037890000|2022-05-31 22:58:10|31891.4|31800.4|31891|31800|31891.9|31800.9|31889.7|31798.7|17
1654037900000|2022-05-31 22:58:20|31888.4|31797.4|31888.5|31797.5|31891.1|31800.1|31887|31796|19
1654037910000|2022-05-31 22:58:30|31887.7|31796.7|31887.9|31796.9|31891.7|31800.7|31886.7|31795.7|16
1654037920000|2022-05-31 22:58:40|31888.2|31797.2|31892.1|31801.1|31895.1|31804.1|31887.9|31796.9|18
1654037930000|2022-05-31 22:58:50|31891.2|31800.2|31890.8|31799.8|31892.2|31801.2|31890.4|31799.4|26
1654037940000|2022-05-31 22:59:00|31890.9|31799.9|31894.9|31803.9|31895|31804|31890.8|31799.8|21
1654037950000|2022-05-31 22:59:10|31893.3|31802.3|31892.3|31801.3|31895.1|31804.1|31890.2|31799.2|27
1654037960000|2022-05-31 22:59:20|31890.9|31799.9|31891|31800|31892.4|31801.4|31890.6|31799.6|17
1654037970000|2022-05-31 22:59:30|31892.3|31801.3|31890.8|31799.8|31892.3|31801.3|31890.8|31799.8|5
1654037980000|2022-05-31 22:59:40|31891.4|31800.4|31891.9|31800.9|31892|31801|31891.4|31800.4|5
1654037990000|2022-05-31 22:59:50|31892|31801|31891.5|31800.5|31892|31801|31891.4|31800.4|9
1654038000000|2022-05-31 23:00:00|31892.9|31801.9|31903.8|31812.8|31903.8|31812.8|31890.9|31799.9|14
1654038010000|2022-05-31 23:00:10|31896.1|31805.1|31890|31799|31905.1|31814.1|31889.7|31798.7|27
1654038020000|2022-05-31 23:00:20|31889.4|31798.4|31887.9|31796.9|31891.6|31800.6|31887.9|31796.9|17
1654038030000|2022-05-31 23:00:30|31889.5|31798.5|31887|31796|31890.1|31799.1|31886.2|31795.2|18
1654038040000|2022-05-31 23:00:40|31888.4|31797.4|31886.3|31795.3|31888.4|31797.4|31885.8|31794.8|28
1654038050000|2022-05-31 23:00:50|31885.6|31794.6|31886.7|31795.7|31887.2|31796.2|31885.1|31794.1|26
1654038060000|2022-05-31 23:01:00|31886.8|31795.8|31885.6|31794.6|31887.7|31796.7|31884.5|31793.5|26
1654038070000|2022-05-31 23:01:10|31885.7|31794.7|31902.9|31811.9|31904.6|31813.6|31879.9|31788.9|27
1654038080000|2022-05-31 23:01:20|31902.5|31811.5|31902.6|31811.6|31903.7|31812.7|31901.7|31810.7|30
1654038090000|2022-05-31 23:01:30|31902.8|31811.8|31909.4|31818.4|31910.1|31819.1|31902.6|31811.6|23
1654038100000|2022-05-31 23:01:40|31909.7|31818.7|31908|31817|31910|31819|31903.6|31812.6|32
1654038110000|2022-05-31 23:01:50|31908.7|31817.7|31906.6|31815.6|31909.2|31818.2|31905.7|31814.7|30
1654038120000|2022-05-31 23:02:00|31907.7|31816.7|31900.9|31809.9|31914|31823|31900.9|31809.9|27
1654038130000|2022-05-31 23:02:10|31899.5|31808.5|31896.5|31805.5|31900.4|31809.4|31895.8|31804.8|22
1654038140000|2022-05-31 23:02:20|31896.9|31805.9|31901.9|31810.9|31903.3|31812.3|31889.9|31798.9|27
1654038150000|2022-05-31 23:02:30|31901.7|31810.7|31903.1|31812.1|31907.2|31816.2|31901.3|31810.3|31
1654038160000|2022-05-31 23:02:40|31902.3|31811.3|31902.1|31811.1|31903.7|31812.7|31898|31807|28
1654038170000|2022-05-31 23:02:50|31901.9|31810.9|31900.7|31809.7|31903.3|31812.3|31896.5|31805.5|19
1654038180000|2022-05-31 23:03:00|31898.1|31807.1|31898.7|31807.7|31900.2|31809.2|31894.6|31803.6|24
1654038190000|2022-05-31 23:03:10|31898.6|31807.6|31899.1|31808.1|31899.9|31808.9|31897.1|31806.1|17
1654038200000|2022-05-31 23:03:20|31898.3|31807.3|31896.5|31805.5|31899.1|31808.1|31896.3|31805.3|15
1654038210000|2022-05-31 23:03:30|31896.9|31805.9|31896.2|31805.2|31898.9|31807.9|31895.6|31804.6|19
1654038220000|2022-05-31 23:03:40|31896.1|31805.1|31897.3|31806.3|31897.3|31806.3|31896.1|31805.1|9
1654038230000|2022-05-31 23:03:50|31897.4|31806.4|31895.9|31804.9|31897.4|31806.4|31894.1|31803.1|22
1654038240000|2022-05-31 23:04:00|31896.1|31805.1|31896.7|31805.7|31896.9|31805.9|31895.4|31804.4|16
1654038250000|2022-05-31 23:04:10|31895.4|31804.4|31895.5|31804.5|31895.5|31804.5|31895.4|31804.4|4
1654038260000|2022-05-31 23:04:20|31895.7|31804.7|31895.6|31804.6|31896.1|31805.1|31895.4|31804.4|9
1654038270000|2022-05-31 23:04:30|31895.5|31804.5|31909.3|31818.3|31909.3|31818.3|31895.5|31804.5|16
1654038280000|2022-05-31 23:04:40|31904.3|31813.3|31904|31813|31909.3|31818.3|31903.8|31812.8|14
1654038290000|2022-05-31 23:04:50|31903.9|31812.9|31903|31812|31910.7|31819.7|31902.6|31811.6|17
1654038300000|2022-05-31 23:05:00|31902.7|31811.7|31902.4|31811.4|31904.9|31813.9|31902.4|31811.4|23
1654038310000|2022-05-31 23:05:10|31902.5|31811.5|31903.2|31812.2|31904.6|31813.6|31901.8|31810.8|23
1654038320000|2022-05-31 23:05:20|31900.7|31809.7|31898.4|31807.4|31901|31810|31898.4|31807.4|23
1654038330000|2022-05-31 23:05:30|31898.5|31807.5|31900.5|31809.5|31900.6|31809.6|31898.5|31807.5|25
1654038340000|2022-05-31 23:05:40|31899.6|31808.6|31898.8|31807.8|31901.1|31810.1|31898.8|31807.8|19
1654038350000|2022-05-31 23:05:50|31899|31808|31906.7|31815.7|31907.3|31816.3|31899|31808|24
1654038360000|2022-05-31 23:06:00|31906.5|31815.5|31898.8|31807.8|31906.7|31815.7|31898.8|31807.8|26
1654038370000|2022-05-31 23:06:10|31896|31805|31888.7|31797.7|31898.2|31807.2|31888.1|31797.1|24
1654038380000|2022-05-31 23:06:20|31890.1|31799.1|31880.7|31789.7|31890.9|31799.9|31880.7|31789.7|32
1654038390000|2022-05-31 23:06:30|31880.3|31789.3|31879.9|31788.9|31880.6|31789.6|31877.9|31786.9|24
1654038400000|2022-05-31 23:06:40|31879.5|31788.5|31879.3|31788.3|31880.2|31789.2|31876.1|31785.1|25
1654038410000|2022-05-31 23:06:50|31878.9|31787.9|31878.8|31787.8|31881.7|31790.7|31877.8|31786.8|20
1654038420000|2022-05-31 23:07:00|31878.7|31787.7|31878.8|31787.8|31879.7|31788.7|31878.3|31787.3|19
1654038430000|2022-05-31 23:07:10|31878.6|31787.6|31879.1|31788.1|31879.1|31788.1|31878.5|31787.5|16
1654038440000|2022-05-31 23:07:20|31879|31788|31879.2|31788.2|31879.7|31788.7|31878.6|31787.6|12
1654038450000|2022-05-31 23:07:30|31878.5|31787.5|31869.7|31778.7|31878.5|31787.5|31868.2|31777.2|33
1654038460000|2022-05-31 23:07:40|31867.4|31776.4|31859.8|31768.8|31867.7|31776.7|31859.7|31768.7|24
1654038470000|2022-05-31 23:07:50|31859.6|31768.6|31858.9|31767.9|31860.1|31769.1|31858.3|31767.3|25
1654038480000|2022-05-31 23:08:00|31858.8|31767.8|31864|31773|31867.9|31776.9|31858.1|31767.1|27
1654038490000|2022-05-31 23:08:10|31864.1|31773.1|31869.1|31778.1|31869.1|31778.1|31864.1|31773.1|18
1654038500000|2022-05-31 23:08:20|31866.4|31775.4|31868.4|31777.4|31869|31778|31865.9|31774.9|19
1654038510000|2022-05-31 23:08:30|31868.3|31777.3|31865.2|31774.2|31868.3|31777.3|31863.6|31772.6|24
1654038520000|2022-05-31 23:08:40|31866.5|31775.5|31866.5|31775.5|31867.8|31776.8|31865.2|31774.2|26
1654038530000|2022-05-31 23:08:50|31866.8|31775.8|31860.2|31769.2|31867.9|31776.9|31860.2|31769.2|30
1654038540000|2022-05-31 23:09:00|31860.1|31769.1|31860|31769|31860.4|31769.4|31859.2|31768.2|21
1654038550000|2022-05-31 23:09:10|31858.5|31767.5|31858.7|31767.7|31860.3|31769.3|31858.5|31767.5|20
1654038560000|2022-05-31 23:09:20|31858.8|31767.8|31858.8|31767.8|31860.8|31769.8|31858.7|31767.7|23
1654038570000|2022-05-31 23:09:30|31859.2|31768.2|31859.3|31768.3|31859.3|31768.3|31857.5|31766.5|20
1654038580000|2022-05-31 23:09:40|31860.3|31769.3|31862.7|31771.7|31862.7|31771.7|31858.1|31767.1|19
1654038590000|2022-05-31 23:09:50|31865.5|31774.5|31862.1|31771.1|31865.5|31774.5|31859.1|31768.1|31
1654038600000|2022-05-31 23:10:00|31862|31771|31860.4|31769.4|31862|31771|31859.3|31768.3|24
1654038610000|2022-05-31 23:10:10|31860.5|31769.5|31861.8|31770.8|31862.7|31771.7|31860.1|31769.1|26
1654038620000|2022-05-31 23:10:20|31861.5|31770.5|31867.3|31776.3|31867.3|31776.3|31861.5|31770.5|28
1654038630000|2022-05-31 23:10:30|31868|31777|31866.1|31775.1|31868.9|31777.9|31866.1|31775.1|28
1654038640000|2022-05-31 23:10:40|31865.6|31774.6|31865.4|31774.4|31865.6|31774.6|31864.2|31773.2|24
1654038650000|2022-05-31 23:10:50|31864.5|31773.5|31866.5|31775.5|31867.2|31776.2|31864.2|31773.2|29
1654038660000|2022-05-31 23:11:00|31867|31776|31867.6|31776.6|31868.9|31777.9|31866.7|31775.7|26
1654038670000|2022-05-31 23:11:10|31866.8|31775.8|31864.8|31773.8|31867|31776|31864.2|31773.2|24
1654038680000|2022-05-31 23:11:20|31866|31775|31866.3|31775.3|31866.4|31775.4|31864.4|31773.4|25
1654038690000|2022-05-31 23:11:30|31865.3|31774.3|31865.5|31774.5|31866.4|31775.4|31864.8|31773.8|27
1654038700000|2022-05-31 23:11:40|31866.4|31775.4|31867.6|31776.6|31867.6|31776.6|31865.4|31774.4|23
1654038710000|2022-05-31 23:11:50|31867.2|31776.2|31866.6|31775.6|31867.9|31776.9|31865.5|31774.5|27
1654038720000|2022-05-31 23:12:00|31867.6|31776.6|31868.6|31777.6|31872.2|31781.2|31867.6|31776.6|30
1654038730000|2022-05-31 23:12:10|31869|31778|31869.9|31778.9|31871.4|31780.4|31869|31778|22
1654038740000|2022-05-31 23:12:20|31870.4|31779.4|31875.8|31784.8|31875.9|31784.9|31867.4|31776.4|23
1654038750000|2022-05-31 23:12:30|31876.2|31785.2|31875|31784|31876.2|31785.2|31874.8|31783.8|16
1654038760000|2022-05-31 23:12:40|31875.1|31784.1|31877.8|31786.8|31878.1|31787.1|31875.1|31784.1|29
1654038770000|2022-05-31 23:12:50|31877.1|31786.1|31878.5|31787.5|31878.8|31787.8|31877|31786|29
1654038780000|2022-05-31 23:13:00|31878.3|31787.3|31877|31786|31881.8|31790.8|31875|31784|28
1654038790000|2022-05-31 23:13:10|31879.8|31788.8|31880.8|31789.8|31880.8|31789.8|31877.7|31786.7|17
1654038800000|2022-05-31 23:13:20|31880.9|31789.9|31865.9|31774.9|31880.9|31789.9|31864.6|31773.6|21
1654038810000|2022-05-31 23:13:30|31866.5|31775.5|31863.5|31772.5|31866.7|31775.7|31862.8|31771.8|14
1654038820000|2022-05-31 23:13:40|31863.4|31772.4|31862.9|31771.9|31866.6|31775.6|31862.8|31771.8|9
1654038830000|2022-05-31 23:13:50|31862.8|31771.8|31863.9|31772.9|31863.9|31772.9|31862.7|31771.7|6
1654038840000|2022-05-31 23:14:00|31863.4|31772.4|31867|31776|31867.7|31776.7|31863.3|31772.3|21
1654038850000|2022-05-31 23:14:10|31867.1|31776.1|31868.1|31777.1|31868.1|31777.1|31865.5|31774.5|20
1654038860000|2022-05-31 23:14:20|31868|31777|31867.6|31776.6|31868.6|31777.6|31863.8|31772.8|18
1654038870000|2022-05-31 23:14:30|31865.7|31774.7|31863.3|31772.3|31867.6|31776.6|31863.3|31772.3|19
1654038880000|2022-05-31 23:14:40|31863.5|31772.5|31865.3|31774.3|31868.1|31777.1|31863.5|31772.5|13
1654038890000|2022-05-31 23:14:50|31868.4|31777.4|31863.3|31772.3|31868.4|31777.4|31863.3|31772.3|20
1654038900000|2022-05-31 23:15:00|31864.6|31773.6|31874.5|31783.5|31876|31785|31863.5|31772.5|24
1654038910000|2022-05-31 23:15:10|31874.4|31783.4|31875.5|31784.5|31877.4|31786.4|31874.4|31783.4|29
1654038920000|2022-05-31 23:15:20|31875.1|31784.1|31875.2|31784.2|31876.8|31785.8|31873|31782|28
1654038930000|2022-05-31 23:15:30|31876.2|31785.2|31875.8|31784.8|31876.7|31785.7|31872.9|31781.9|26
1654038940000|2022-05-31 23:15:40|31875.6|31784.6|31870.9|31779.9|31876.9|31785.9|31869.9|31778.9|22
1654038950000|2022-05-31 23:15:50|31871.7|31780.7|31872.8|31781.8|31874|31783|31870.5|31779.5|26
1654038960000|2022-05-31 23:16:00|31873.5|31782.5|31864.2|31773.2|31873.5|31782.5|31861.9|31770.9|26
1654038970000|2022-05-31 23:16:10|31862.5|31771.5|31859.1|31768.1|31864.4|31773.4|31858.2|31767.2|27
1654038980000|2022-05-31 23:16:20|31858.8|31767.8|31864|31773|31866.5|31775.5|31856.1|31765.1|17
1654038990000|2022-05-31 23:16:30|31865.3|31774.3|31864.3|31773.3|31866.1|31775.1|31861.8|31770.8|25
1654039000000|2022-05-31 23:16:40|31864.7|31773.7|31870.8|31779.8|31870.8|31779.8|31863.7|31772.7|25
1654039010000|2022-05-31 23:16:50|31871.4|31780.4|31868.8|31777.8|31871.6|31780.6|31868.1|31777.1|22
1654039020000|2022-05-31 23:17:00|31869.1|31778.1|31865.2|31774.2|31869.5|31778.5|31864.9|31773.9|27
1654039030000|2022-05-31 23:17:10|31865.8|31774.8|31866|31775|31866.2|31775.2|31864.4|31773.4|27
1654039040000|2022-05-31 23:17:20|31865.3|31774.3|31866.3|31775.3|31866.3|31775.3|31865|31774|28
1654039050000|2022-05-31 23:17:30|31866.6|31775.6|31866.2|31775.2|31866.6|31775.6|31865.8|31774.8|15
1654039060000|2022-05-31 23:17:40|31866.3|31775.3|31864.9|31773.9|31866.5|31775.5|31864.9|31773.9|16
1654039070000|2022-05-31 23:17:50|31865|31774|31865.1|31774.1|31865.1|31774.1|31864.9|31773.9|3
1654039080000|2022-05-31 23:18:00|31865.2|31774.2|31865|31774|31865.6|31774.6|31864.9|31773.9|13
1654039090000|2022-05-31 23:18:10|31865.1|31774.1|31865.4|31774.4|31865.7|31774.7|31865|31774|10
1654039100000|2022-05-31 23:18:20|31865.6|31774.6|31865.6|31774.6|31865.6|31774.6|31865.2|31774.2|5
1654039110000|2022-05-31 23:18:30|31865.3|31774.3|31864.4|31773.4|31865.6|31774.6|31863.8|31772.8|15
1654039120000|2022-05-31 23:18:40|31864.3|31773.3|31864.5|31773.5|31864.7|31773.7|31864.2|31773.2|7
1654039130000|2022-05-31 23:18:50|31864.2|31773.2|31863.1|31772.1|31865.5|31774.5|31863.1|31772.1|24
1654039140000|2022-05-31 23:19:00|31863.2|31772.2|31863.4|31772.4|31864.3|31773.3|31863.2|31772.2|7
1654039150000|2022-05-31 23:19:10|31863.3|31772.3|31868.9|31777.9|31869.4|31778.4|31863.3|31772.3|23
1654039160000|2022-05-31 23:19:20|31869.2|31778.2|31870.8|31779.8|31872.4|31781.4|31869.1|31778.1|31
1654039170000|2022-05-31 23:19:30|31871.2|31780.2|31872.4|31781.4|31873.4|31782.4|31871.2|31780.2|26
1654039180000|2022-05-31 23:19:40|31872.6|31781.6|31878.3|31787.3|31878.4|31787.4|31871.8|31780.8|21
1654039190000|2022-05-31 23:19:50|31878.1|31787.1|31875.9|31784.9|31879.9|31788.9|31875.3|31784.3|29
1654039200000|2022-05-31 23:20:00|31875.3|31784.3|31878.7|31787.7|31879.2|31788.2|31875.3|31784.3|22
1654039210000|2022-05-31 23:20:10|31879.1|31788.1|31887.5|31796.5|31887.5|31796.5|31878.1|31787.1|12
1654039220000|2022-05-31 23:20:20|31884.9|31793.9|31879.8|31788.8|31884.9|31793.9|31878|31787|18
1654039230000|2022-05-31 23:20:30|31879.5|31788.5|31879.5|31788.5|31880.3|31789.3|31878.8|31787.8|14
1654039240000|2022-05-31 23:20:40|31879|31788|31882.8|31791.8|31882.8|31791.8|31878.9|31787.9|10
1654039250000|2022-05-31 23:20:50|31883.1|31792.1|31881.9|31790.9|31883.2|31792.2|31881.7|31790.7|25
1654039260000|2022-05-31 23:21:00|31882|31791|31881.2|31790.2|31884.2|31793.2|31881.2|31790.2|17
1654039270000|2022-05-31 23:21:10|31880.9|31789.9|31880.4|31789.4|31881.5|31790.5|31880.4|31789.4|18
1654039280000|2022-05-31 23:21:20|31880.5|31789.5|31881.7|31790.7|31881.9|31790.9|31880|31789|15
1654039290000|2022-05-31 23:21:30|31881.9|31790.9|31882.3|31791.3|31882.9|31791.9|31881.5|31790.5|16
1654039300000|2022-05-31 23:21:40|31882.4|31791.4|31882.2|31791.2|31882.8|31791.8|31880.9|31789.9|13
1654039310000|2022-05-31 23:21:50|31882.1|31791.1|31882|31791|31882.7|31791.7|31881.3|31790.3|9
1654039320000|2022-05-31 23:22:00|31881.9|31790.9|31899.7|31808.7|31900.1|31809.1|31881.6|31790.6|26
1654039330000|2022-05-31 23:22:10|31900.1|31809.1|31899.1|31808.1|31900.1|31809.1|31898.4|31807.4|11
1654039340000|2022-05-31 23:22:20|31899.2|31808.2|31900|31809|31900|31809|31899.1|31808.1|9
1654039350000|2022-05-31 23:22:30|31900.1|31809.1|31903.3|31812.3|31904.3|31813.3|31900|31809|9
1654039360000|2022-05-31 23:22:40|31903.4|31812.4|31902.6|31811.6|31904.5|31813.5|31902.6|31811.6|10
1654039370000|2022-05-31 23:22:50|31904.3|31813.3|31903.5|31812.5|31904.3|31813.3|31901.7|31810.7|12
1654039380000|2022-05-31 23:23:00|31904|31813|31897.2|31806.2|31904.1|31813.1|31896.7|31805.7|18
1654039390000|2022-05-31 23:23:10|31898.1|31807.1|31898.9|31807.9|31899.6|31808.6|31898|31807|19
1654039400000|2022-05-31 23:23:20|31899.7|31808.7|31899.7|31808.7|31899.7|31808.7|31898.2|31807.2|8
1654039410000|2022-05-31 23:23:30|31900.5|31809.5|31898.4|31807.4|31900.5|31809.5|31887.6|31796.6|8
1654039420000|2022-05-31 23:23:40|31888.9|31797.9|31888.9|31797.9|31901.2|31810.2|31888.9|31797.9|21
1654039440000|2022-05-31 23:24:00|31887.6|31796.6|31888.1|31797.1|31889.3|31798.3|31887.6|31796.6|11
1654039450000|2022-05-31 23:24:10|31887.6|31796.6|31885|31794|31897.1|31806.1|31884.2|31793.2|30
1654039460000|2022-05-31 23:24:20|31884.5|31793.5|31885|31794|31888.9|31797.9|31884.5|31793.5|14
1654039470000|2022-05-31 23:24:30|31884.9|31793.9|31884.9|31793.9|31888.8|31797.8|31884.2|31793.2|10
1654039480000|2022-05-31 23:24:40|31885|31794|31882.6|31791.6|31891.7|31800.7|31882.6|31791.6|18
1654039490000|2022-05-31 23:24:50|31890.8|31799.8|31889.1|31798.1|31891|31800|31882.6|31791.6|10
1654039500000|2022-05-31 23:25:00|31882.6|31791.6|31882.6|31791.6|31889.1|31798.1|31882.6|31791.6|7
1654039510000|2022-05-31 23:25:10|31890.4|31799.4|31890|31799|31890.5|31799.5|31882.6|31791.6|6
1654039520000|2022-05-31 23:25:20|31889.2|31798.2|31882.6|31791.6|31896.2|31805.2|31882.6|31791.6|17
1654039530000|2022-05-31 23:25:30|31883.9|31792.9|31900.6|31809.6|31900.6|31809.6|31882.6|31791.6|13
1654039540000|2022-05-31 23:25:40|31893.3|31802.3|31913.8|31822.8|31916|31825|31886.9|31795.9|21
1654039550000|2022-05-31 23:25:50|31914|31823|31915.8|31824.8|31916.3|31825.3|31913.3|31822.3|27
1654039560000|2022-05-31 23:26:00|31915.7|31824.7|31914.7|31823.7|31915.8|31824.8|31898.9|31807.9|27
1654039570000|2022-05-31 23:26:10|31912.6|31821.6|31914.7|31823.7|31914.7|31823.7|31888.6|31797.6|9
1654039580000|2022-05-31 23:26:20|31914.9|31823.9|31914.7|31823.7|31915|31824|31897.7|31806.7|15
1654039590000|2022-05-31 23:26:30|31914.8|31823.8|31897.7|31806.7|31915.1|31824.1|31897.7|31806.7|21
1654039600000|2022-05-31 23:26:40|31897.5|31806.5|31901.3|31810.3|31918.1|31827.1|31897.5|31806.5|19
1654039610000|2022-05-31 23:26:50|31916.9|31825.9|31901.9|31810.9|31917|31826|31901.3|31810.3|14
1654039620000|2022-05-31 23:27:00|31905.8|31814.8|31904.6|31813.6|31919|31828|31902.9|31811.9|25
1654039630000|2022-05-31 23:27:10|31904.8|31813.8|31903|31812|31906.9|31815.9|31902.1|31811.1|14
1654039640000|2022-05-31 23:27:20|31905.4|31814.4|31903.3|31812.3|31905.4|31814.4|31902.9|31811.9|4
1654039650000|2022-05-31 23:27:30|31905.3|31814.3|31902.9|31811.9|31905.3|31814.3|31902.9|31811.9|3
1654039660000|2022-05-31 23:27:40|31902.6|31811.6|31905.3|31814.3|31905.4|31814.4|31902.6|31811.6|5
1654039670000|2022-05-31 23:27:50|31905.5|31814.5|31907.1|31816.1|31907.1|31816.1|31901.6|31810.6|11
1654039680000|2022-05-31 23:28:00|31908|31817|31909.5|31818.5|31909.5|31818.5|31902.3|31811.3|6
1654039690000|2022-05-31 23:28:10|31909.8|31818.8|31902.9|31811.9|31909.9|31818.9|31902.3|31811.3|17
1654039700000|2022-05-31 23:28:20|31904.8|31813.8|31905.7|31814.7|31907.1|31816.1|31902.9|31811.9|20
1654039710000|2022-05-31 23:28:30|31906.3|31815.3|31903.7|31812.7|31907|31816|31903.4|31812.4|19
1654039720000|2022-05-31 23:28:40|31905.4|31814.4|31902.4|31811.4|31909.3|31818.3|31902.4|31811.4|11
1654039730000|2022-05-31 23:28:50|31905.5|31814.5|31902.4|31811.4|31905.5|31814.5|31902.4|31811.4|6
1654039740000|2022-05-31 23:29:00|31901.6|31810.6|31909.4|31818.4|31910.3|31819.3|31901.6|31810.6|9
1654039750000|2022-05-31 23:29:10|31910|31819|31902.1|31811.1|31910|31819|31901.6|31810.6|13
1654039760000|2022-05-31 23:29:20|31902.2|31811.2|31902.1|31811.1|31904.4|31813.4|31902|31811|15
1654039770000|2022-05-31 23:29:30|31902.2|31811.2|31903|31812|31903.9|31812.9|31902|31811|23
1654039780000|2022-05-31 23:29:40|31903.1|31812.1|31904.1|31813.1|31904.4|31813.4|31902|31811|20
1654039790000|2022-05-31 23:29:50|31904.4|31813.4|31902.1|31811.1|31904.5|31813.5|31902|31811|11
1654039800000|2022-05-31 23:30:00|31902.2|31811.2|31901.6|31810.6|31916.7|31825.7|31901.6|31810.6|13
1654039810000|2022-05-31 23:30:10|31907.1|31816.1|31906.5|31815.5|31907.3|31816.3|31902.3|31811.3|15
1654039820000|2022-05-31 23:30:20|31905.7|31814.7|31915.3|31824.3|31915.3|31824.3|31905.7|31814.7|11
1654039830000|2022-05-31 23:30:30|31918.1|31827.1|31924.7|31833.7|31924.7|31833.7|31901.6|31810.6|14
1654039840000|2022-05-31 23:30:40|31924.8|31833.8|31938.5|31847.5|31950.1|31859.1|31920.7|31829.7|34
1654039850000|2022-05-31 23:30:50|31937.6|31846.6|31935|31844|31938.4|31847.4|31933.2|31842.2|21
1654039860000|2022-05-31 23:31:00|31933.3|31842.3|31940.4|31849.4|31941.9|31850.9|31933.3|31842.3|28
1654039870000|2022-05-31 23:31:10|31942|31851|31942.4|31851.4|31945.7|31854.7|31941.7|31850.7|30
1654039880000|2022-05-31 23:31:20|31942.3|31851.3|31941.6|31850.6|31946.1|31855.1|31940.5|31849.5|24
1654039890000|2022-05-31 23:31:30|31941.7|31850.7|31920.3|31829.3|31942.2|31851.2|31920|31829|37
1654039900000|2022-05-31 23:31:40|31921|31830|31927.2|31836.2|31933.6|31842.6|31917.7|31826.7|23
1654039910000|2022-05-31 23:31:50|31932|31841|31927.3|31836.3|31933.6|31842.6|31921.6|31830.6|22
1654039920000|2022-05-31 23:32:00|31927.1|31836.1|31930.9|31839.9|31932.9|31841.9|31925.8|31834.8|29
1654039930000|2022-05-31 23:32:10|31932.2|31841.2|31929.3|31838.3|31932.2|31841.2|31925|31834|27
1654039940000|2022-05-31 23:32:20|31928.9|31837.9|31930.2|31839.2|31931.7|31840.7|31927.7|31836.7|26
1654039950000|2022-05-31 23:32:30|31929.8|31838.8|31928.8|31837.8|31930.2|31839.2|31927.1|31836.1|20
1654039960000|2022-05-31 23:32:40|31930|31839|31930.7|31839.7|31932.9|31841.9|31928.4|31837.4|22
1654039970000|2022-05-31 23:32:50|31930.3|31839.3|31939|31848|31939.3|31848.3|31929.7|31838.7|32
1654039980000|2022-05-31 23:33:00|31938.9|31847.9|31925|31834|31939.3|31848.3|31925|31834|27
1654039990000|2022-05-31 23:33:10|31925.5|31834.5|31930.2|31839.2|31933.5|31842.5|31925.5|31834.5|29
1654040000000|2022-05-31 23:33:20|31930.7|31839.7|31929.9|31838.9|31930.9|31839.9|31928.5|31837.5|24
1654040010000|2022-05-31 23:33:30|31930|31839|31930.3|31839.3|31930.9|31839.9|31929.6|31838.6|21
1654040020000|2022-05-31 23:33:40|31930.5|31839.5|31924.7|31833.7|31930.7|31839.7|31923.8|31832.8|19
1654040030000|2022-05-31 23:33:50|31924.8|31833.8|31924.9|31833.9|31925.8|31834.8|31924|31833|21
1654040040000|2022-05-31 23:34:00|31925.2|31834.2|31925.5|31834.5|31926|31835|31924.8|31833.8|8
1654040050000|2022-05-31 23:34:10|31926|31835|31926|31835|31926|31835|31924.8|31833.8|9
1654040060000|2022-05-31 23:34:20|31925.3|31834.3|31925.2|31834.2|31925.3|31834.3|31925.2|31834.2|2
1654040070000|2022-05-31 23:34:30|31925.5|31834.5|31925|31834|31925.5|31834.5|31922.4|31831.4|14
1654040080000|2022-05-31 23:34:40|31924.8|31833.8|31922.4|31831.4|31924.9|31833.9|31922|31831|17
1654040090000|2022-05-31 23:34:50|31922.1|31831.1|31920.1|31829.1|31922.3|31831.3|31920.1|31829.1|20
1654040100000|2022-05-31 23:35:00|31920.7|31829.7|31921.2|31830.2|31921.2|31830.2|31920.1|31829.1|11
1654040110000|2022-05-31 23:35:10|31921.3|31830.3|31918.8|31827.8|31921.4|31830.4|31917.4|31826.4|16
1654040120000|2022-05-31 23:35:20|31919.5|31828.5|31915.1|31824.1|31919.5|31828.5|31908.2|31817.2|32
1654040130000|2022-05-31 23:35:30|31915.3|31824.3|31916.4|31825.4|31916.5|31825.5|31914.5|31823.5|20
1654040140000|2022-05-31 23:35:40|31914.8|31823.8|31914.7|31823.7|31916.4|31825.4|31911.6|31820.6|24
1654040150000|2022-05-31 23:35:50|31915.6|31824.6|31914.3|31823.3|31915.6|31824.6|31912.6|31821.6|21
1654040160000|2022-05-31 23:36:00|31914.4|31823.4|31913.8|31822.8|31915.1|31824.1|31911.6|31820.6|26
1654040170000|2022-05-31 23:36:10|31913|31822|31914.9|31823.9|31915.4|31824.4|31912.4|31821.4|30
1654040180000|2022-05-31 23:36:20|31913.6|31822.6|31912.7|31821.7|31915.1|31824.1|31911|31820|29
1654040190000|2022-05-31 23:36:30|31912.9|31821.9|31915|31824|31915|31824|31912.1|31821.1|18
1654040200000|2022-05-31 23:36:40|31913.3|31822.3|31914|31823|31914|31823|31912.8|31821.8|14
1654040210000|2022-05-31 23:36:50|31913.9|31822.9|31914.9|31823.9|31914.9|31823.9|31913.8|31822.8|20
1654040220000|2022-05-31 23:37:00|31915|31824|31922.3|31831.3|31925.7|31834.7|31915|31824|19
1654040230000|2022-05-31 23:37:10|31925.9|31834.9|31910.6|31819.6|31925.9|31834.9|31910.6|31819.6|27
1654040240000|2022-05-31 23:37:20|31913.6|31822.6|31906.6|31815.6|31913.7|31822.7|31902.1|31811.1|30
1654040250000|2022-05-31 23:37:30|31906.3|31815.3|31897.6|31806.6|31906.3|31815.3|31887.7|31796.7|24
1654040260000|2022-05-31 23:37:40|31895.5|31804.5|31888.9|31797.9|31897|31806|31887.8|31796.8|22
1654040270000|2022-05-31 23:37:50|31888.8|31797.8|31885.8|31794.8|31888.8|31797.8|31883.8|31792.8|17
1654040280000|2022-05-31 23:38:00|31884.9|31793.9|31884.4|31793.4|31888.8|31797.8|31881.5|31790.5|24
1654040290000|2022-05-31 23:38:10|31884.5|31793.5|31881|31790|31889|31798|31881|31790|15
1654040300000|2022-05-31 23:38:20|31887.8|31796.8|31888.9|31797.9|31888.9|31797.9|31880.3|31789.3|16
1654040310000|2022-05-31 23:38:30|31888|31797|31885.3|31794.3|31888|31797|31884|31793|14
1654040320000|2022-05-31 23:38:40|31886.2|31795.2|31880.3|31789.3|31886.2|31795.2|31880.3|31789.3|10
1654040330000|2022-05-31 23:38:50|31883.6|31792.6|31882.9|31791.9|31883.6|31792.6|31880.3|31789.3|13
1654040340000|2022-05-31 23:39:00|31883.1|31792.1|31877.6|31786.6|31883.1|31792.1|31877.6|31786.6|11
1654040350000|2022-05-31 23:39:10|31878.6|31787.6|31877|31786|31880.3|31789.3|31876.5|31785.5|16
1654040360000|2022-05-31 23:39:20|31876.7|31785.7|31877.6|31786.6|31877.6|31786.6|31876.7|31785.7|6
1654040370000|2022-05-31 23:39:30|31877.1|31786.1|31877.6|31786.6|31877.6|31786.6|31877.1|31786.1|6
1654040380000|2022-05-31 23:39:40|31876.9|31785.9|31887|31796|31887|31796|31876.1|31785.1|15
1654040390000|2022-05-31 23:39:50|31887.6|31796.6|31896.2|31805.2|31896.4|31805.4|31887.5|31796.5|18
1654040400000|2022-05-31 23:40:00|31897.1|31806.1|31895.3|31804.3|31897.1|31806.1|31893.1|31802.1|28
1654040410000|2022-05-31 23:40:10|31896.2|31805.2|31896.5|31805.5|31896.8|31805.8|31895.1|31804.1|13
1654040420000|2022-05-31 23:40:20|31895.9|31804.9|31896.5|31805.5|31896.5|31805.5|31895.9|31804.9|7
1654040430000|2022-05-31 23:40:30|31896.7|31805.7|31896.5|31805.5|31896.7|31805.7|31896.1|31805.1|20
1654040440000|2022-05-31 23:40:40|31896.6|31805.6|31877.6|31786.6|31896.7|31805.7|31876|31785|24
1654040450000|2022-05-31 23:40:50|31876|31785|31877.8|31786.8|31878.1|31787.1|31876|31785|18
1654040460000|2022-05-31 23:41:00|31877.9|31786.9|31894|31803|31896|31805|31877.9|31786.9|18
1654040470000|2022-05-31 23:41:10|31893.9|31802.9|31884.1|31793.1|31895.4|31804.4|31880.5|31789.5|30
1654040480000|2022-05-31 23:41:20|31883.8|31792.8|31884.1|31793.1|31884.1|31793.1|31881.7|31790.7|16
1654040490000|2022-05-31 23:41:30|31884.2|31793.2|31884.4|31793.4|31884.8|31793.8|31883.2|31792.2|23
1654040500000|2022-05-31 23:41:40|31884.5|31793.5|31883|31792|31884.5|31793.5|31882.3|31791.3|18
1654040510000|2022-05-31 23:41:50|31883.1|31792.1|31882.4|31791.4|31883.1|31792.1|31882.3|31791.3|13
1654040520000|2022-05-31 23:42:00|31881.9|31790.9|31883.8|31792.8|31883.8|31792.8|31881.3|31790.3|24
1654040530000|2022-05-31 23:42:10|31883.5|31792.5|31885.8|31794.8|31886.9|31795.9|31883.5|31792.5|28
1654040540000|2022-05-31 23:42:20|31886.1|31795.1|31883.3|31792.3|31886.1|31795.1|31883|31792|19
1654040550000|2022-05-31 23:42:30|31883.1|31792.1|31881.5|31790.5|31883.6|31792.6|31881|31790|16
1654040560000|2022-05-31 23:42:40|31881.2|31790.2|31881.3|31790.3|31881.3|31790.3|31880.8|31789.8|10
1654040570000|2022-05-31 23:42:50|31880.9|31789.9|31882.6|31791.6|31884.8|31793.8|31874.8|31783.8|22
1654040580000|2022-05-31 23:43:00|31882.5|31791.5|31880.1|31789.1|31882.7|31791.7|31876.5|31785.5|26
1654040590000|2022-05-31 23:43:10|31879.2|31788.2|31875|31784|31880|31789|31873.3|31782.3|20
1654040600000|2022-05-31 23:43:20|31873.4|31782.4|31875.1|31784.1|31875.4|31784.4|31872.9|31781.9|21
1654040610000|2022-05-31 23:43:30|31874.9|31783.9|31873.8|31782.8|31876.5|31785.5|31873.6|31782.6|18
1654040620000|2022-05-31 23:43:40|31874|31783|31871.4|31780.4|31874.3|31783.3|31868.8|31777.8|18
1654040630000|2022-05-31 23:43:50|31871.3|31780.3|31868.8|31777.8|31871.5|31780.5|31868.1|31777.1|14
1654040640000|2022-05-31 23:44:00|31868.2|31777.2|31865.5|31774.5|31868.4|31777.4|31864.8|31773.8|21
1654040650000|2022-05-31 23:44:10|31865.6|31774.6|31865.6|31774.6|31865.6|31774.6|31865.5|31774.5|3
1654040660000|2022-05-31 23:44:20|31866.9|31775.9|31864.7|31773.7|31866.9|31775.9|31864.5|31773.5|18
1654040670000|2022-05-31 23:44:30|31864.5|31773.5|31861.5|31770.5|31865.4|31774.4|31861.4|31770.4|23
1654040680000|2022-05-31 23:44:40|31861.7|31770.7|31863|31772|31864|31773|31861.2|31770.2|20
1654040690000|2022-05-31 23:44:50|31862.8|31771.8|31865|31774|31865.1|31774.1|31862.7|31771.7|14
1654040700000|2022-05-31 23:45:00|31865.2|31774.2|31868.9|31777.9|31872.8|31781.8|31864.2|31773.2|18
1654040710000|2022-05-31 23:45:10|31872.9|31781.9|31878.6|31787.6|31881.2|31790.2|31872.9|31781.9|32
1654040720000|2022-05-31 23:45:20|31879.1|31788.1|31883.8|31792.8|31883.8|31792.8|31876.4|31785.4|29
1654040730000|2022-05-31 23:45:30|31878.1|31787.1|31884.9|31793.9|31886.6|31795.6|31878|31787|25
1654040740000|2022-05-31 23:45:40|31886.1|31795.1|31887.2|31796.2|31889.8|31798.8|31886|31795|21
1654040750000|2022-05-31 23:45:50|31889.6|31798.6|31888.3|31797.3|31889.9|31798.9|31887.2|31796.2|27
1654040760000|2022-05-31 23:46:00|31888.8|31797.8|31891.9|31800.9|31892.3|31801.3|31887|31796|31
1654040770000|2022-05-31 23:46:10|31891.8|31800.8|31887.6|31796.6|31892|31801|31885.6|31794.6|32
1654040780000|2022-05-31 23:46:20|31887.5|31796.5|31885.5|31794.5|31889|31798|31882.7|31791.7|13
1654040790000|2022-05-31 23:46:30|31884.9|31793.9|31883.5|31792.5|31884.9|31793.9|31882.9|31791.9|19
1654040800000|2022-05-31 23:46:40|31883.6|31792.6|31886.9|31795.9|31888.9|31797.9|31883.5|31792.5|19
1654040810000|2022-05-31 23:46:50|31887|31796|31887|31796|31887.3|31796.3|31886|31795|20
1654040820000|2022-05-31 23:47:00|31887.6|31796.6|31891.4|31800.4|31891.4|31800.4|31887.3|31796.3|18
1654040830000|2022-05-31 23:47:10|31890.6|31799.6|31887.5|31796.5|31891.4|31800.4|31886.4|31795.4|26
1654040840000|2022-05-31 23:47:20|31887.1|31796.1|31894.6|31803.6|31894.6|31803.6|31887.1|31796.1|19
1654040850000|2022-05-31 23:47:30|31893.3|31802.3|31892.6|31801.6|31893.3|31802.3|31890.5|31799.5|7
1654040860000|2022-05-31 23:47:40|31892.5|31801.5|31892.5|31801.5|31892.6|31801.6|31892.2|31801.2|13
1654040870000|2022-05-31 23:47:50|31892.8|31801.8|31892.4|31801.4|31894.8|31803.8|31892.3|31801.3|17
1654040880000|2022-05-31 23:48:00|31892.3|31801.3|31888.8|31797.8|31892.5|31801.5|31888.3|31797.3|24
1654040890000|2022-05-31 23:48:10|31888.5|31797.5|31888.4|31797.4|31888.8|31797.8|31887.5|31796.5|20
1654040900000|2022-05-31 23:48:20|31887.9|31796.9|31886.6|31795.6|31888.6|31797.6|31886.4|31795.4|17
1654040910000|2022-05-31 23:48:30|31887.1|31796.1|31886.9|31795.9|31888|31797|31886.3|31795.3|28
1654040920000|2022-05-31 23:48:40|31887.5|31796.5|31887.8|31796.8|31888.2|31797.2|31887|31796|19
1654040930000|2022-05-31 23:48:50|31888|31797|31886|31795|31888|31797|31884.1|31793.1|20
1654040940000|2022-05-31 23:49:00|31885.9|31794.9|31885.6|31794.6|31886|31795|31884.5|31793.5|18
1654040950000|2022-05-31 23:49:10|31886.2|31795.2|31885.6|31794.6|31887.8|31796.8|31885.1|31794.1|15
1654040960000|2022-05-31 23:49:20|31885.8|31794.8|31886.1|31795.1|31886.1|31795.1|31885.3|31794.3|11
1654040970000|2022-05-31 23:49:30|31886.2|31795.2|31886.4|31795.4|31886.6|31795.6|31885.8|31794.8|15
1654040980000|2022-05-31 23:49:40|31886.2|31795.2|31886.7|31795.7|31887.3|31796.3|31885.7|31794.7|15
1654040990000|2022-05-31 23:49:50|31886.8|31795.8|31885.6|31794.6|31886.8|31795.8|31885.4|31794.4|18
1654041000000|2022-05-31 23:50:00|31885.9|31794.9|31887.6|31796.6|31887.8|31796.8|31885.9|31794.9|17
1654041010000|2022-05-31 23:50:10|31886.5|31795.5|31887.9|31796.9|31887.9|31796.9|31886.4|31795.4|18
1654041020000|2022-05-31 23:50:20|31887.7|31796.7|31888.3|31797.3|31888.3|31797.3|31887.6|31796.6|10
1654041030000|2022-05-31 23:50:30|31888.1|31797.1|31892.6|31801.6|31892.6|31801.6|31888|31797|24
1654041040000|2022-05-31 23:50:40|31892.5|31801.5|31891.8|31800.8|31892.5|31801.5|31891.7|31800.7|21
1654041050000|2022-05-31 23:50:50|31892.2|31801.2|31892.1|31801.1|31892.5|31801.5|31890.8|31799.8|21
1654041060000|2022-05-31 23:51:00|31891.5|31800.5|31891.7|31800.7|31892.1|31801.1|31890.7|31799.7|16
1654041070000|2022-05-31 23:51:10|31891.5|31800.5|31891.1|31800.1|31891.7|31800.7|31891.1|31800.1|4
1654041080000|2022-05-31 23:51:20|31892.6|31801.6|31887.6|31796.6|31892.6|31801.6|31887.1|31796.1|24
1654041090000|2022-05-31 23:51:30|31887.7|31796.7|31890.2|31799.2|31891|31800|31887.7|31796.7|12
1654041100000|2022-05-31 23:51:40|31890.4|31799.4|31894.5|31803.5|31895.3|31804.3|31890|31799|28
1654041110000|2022-05-31 23:51:50|31894.9|31803.9|31892.1|31801.1|31894.9|31803.9|31892.1|31801.1|21
1654041120000|2022-05-31 23:52:00|31892.8|31801.8|31916.9|31825.9|31916.9|31825.9|31892.5|31801.5|28
1654041130000|2022-05-31 23:52:10|31917.1|31826.1|31918.5|31827.5|31921|31830|31916.9|31825.9|15
1654041140000|2022-05-31 23:52:20|31918.7|31827.7|31930.4|31839.4|31935.7|31844.7|31918.7|31827.7|33
1654041150000|2022-05-31 23:52:30|31927.4|31836.4|31927.2|31836.2|31930.2|31839.2|31924.9|31833.9|28
1654041160000|2022-05-31 23:52:40|31927.1|31836.1|31911.7|31820.7|31927.2|31836.2|31909.7|31818.7|26
1654041170000|2022-05-31 23:52:50|31912.3|31821.3|31902|31811|31912.3|31821.3|31900.4|31809.4|25
1654041180000|2022-05-31 23:53:00|31902.1|31811.1|31891|31800|31904|31813|31891|31800|16
1654041190000|2022-05-31 23:53:10|31891.1|31800.1|31895.8|31804.8|31903.6|31812.6|31891.1|31800.1|21
1654041200000|2022-05-31 23:53:20|31896.3|31805.3|31897|31806|31898.1|31807.1|31895.4|31804.4|25
1654041210000|2022-05-31 23:53:30|31897.1|31806.1|31897.5|31806.5|31897.5|31806.5|31895.3|31804.3|18
1654041220000|2022-05-31 23:53:40|31898.4|31807.4|31896.2|31805.2|31898.4|31807.4|31895.2|31804.2|21
1654041230000|2022-05-31 23:53:50|31896.5|31805.5|31894.9|31803.9|31897.4|31806.4|31894.9|31803.9|27
1654041240000|2022-05-31 23:54:00|31895.8|31804.8|31877|31786|31895.8|31804.8|31877|31786|33
1654041250000|2022-05-31 23:54:10|31873.8|31782.8|31862.4|31771.4|31873.8|31782.8|31862.4|31771.4|22
1654041260000|2022-05-31 23:54:20|31862.3|31771.3|31858.8|31767.8|31863.4|31772.4|31858.8|31767.8|28
1654041270000|2022-05-31 23:54:30|31858.9|31767.9|31856.8|31765.8|31860|31769|31856.8|31765.8|20
1654041280000|2022-05-31 23:54:40|31856.2|31765.2|31851.2|31760.2|31856.8|31765.8|31850.4|31759.4|22
1654041290000|2022-05-31 23:54:50|31851.3|31760.3|31845.2|31754.2|31851.8|31760.8|31845.2|31754.2|17
1654041300000|2022-05-31 23:55:00|31847.6|31756.6|31856.9|31765.9|31856.9|31765.9|31843.3|31752.3|24
1654041310000|2022-05-31 23:55:10|31857.9|31766.9|31862.4|31771.4|31865.1|31774.1|31857.9|31766.9|30
1654041320000|2022-05-31 23:55:20|31861|31770|31861.9|31770.9|31862.5|31771.5|31859.2|31768.2|32
1654041330000|2022-05-31 23:55:30|31862|31771|31852.1|31761.1|31862|31771|31852.1|31761.1|28
1654041340000|2022-05-31 23:55:40|31849.5|31758.5|31853.3|31762.3|31854.6|31763.6|31849.5|31758.5|28
1654041350000|2022-05-31 23:55:50|31853.7|31762.7|31835.5|31744.5|31853.7|31762.7|31835.5|31744.5|32
1654041360000|2022-05-31 23:56:00|31833.1|31742.1|31822.8|31731.8|31835.5|31744.5|31819.4|31728.4|32
1654041370000|2022-05-31 23:56:10|31822.2|31731.2|31806.8|31715.8|31822.2|31731.2|31806.8|31715.8|22
1654041380000|2022-05-31 23:56:20|31815.4|31724.4|31818.4|31727.4|31818.7|31727.7|31806|31715|19
1654041390000|2022-05-31 23:56:30|31811.5|31720.5|31809.5|31718.5|31816|31725|31809.3|31718.3|19
1654041400000|2022-05-31 23:56:40|31809.9|31718.9|31811|31720|31812.3|31721.3|31806.2|31715.2|28
1654041410000|2022-05-31 23:56:50|31810.8|31719.8|31810.6|31719.6|31811.9|31720.9|31809.8|31718.8|17
1654041420000|2022-05-31 23:57:00|31810.2|31719.2|31809.7|31718.7|31810.5|31719.5|31809.3|31718.3|21
1654041430000|2022-05-31 23:57:10|31810|31719|31817.1|31726.1|31817.8|31726.8|31808.2|31717.2|25
1654041440000|2022-05-31 23:57:20|31817|31726|31821.3|31730.3|31821.3|31730.3|31816.3|31725.3|32
1654041450000|2022-05-31 23:57:30|31821.2|31730.2|31826.2|31735.2|31826.7|31735.7|31821.1|31730.1|31
1654041460000|2022-05-31 23:57:40|31826.3|31735.3|31828.5|31737.5|31828.9|31737.9|31826.3|31735.3|31
1654041470000|2022-05-31 23:57:50|31827.9|31736.9|31823.6|31732.6|31828.7|31737.7|31823.6|31732.6|24
1654041480000|2022-05-31 23:58:00|31823.3|31732.3|31832.4|31741.4|31833.7|31742.7|31821.7|31730.7|30
1654041490000|2022-05-31 23:58:10|31832.3|31741.3|31826.9|31735.9|31832.4|31741.4|31825.3|31734.3|29
1654041500000|2022-05-31 23:58:20|31827.6|31736.6|31828.5|31737.5|31828.5|31737.5|31827.6|31736.6|12
1654041510000|2022-05-31 23:58:30|31828.3|31737.3|31828.2|31737.2|31828.5|31737.5|31826.6|31735.6|13
1654041520000|2022-05-31 23:58:40|31828.3|31737.3|31831.2|31740.2|31831.2|31740.2|31828.2|31737.2|15
1654041530000|2022-05-31 23:58:50|31831.4|31740.4|31808.5|31717.5|31831.4|31740.4|31806.3|31715.3|26
1654041540000|2022-05-31 23:59:00|31806.6|31715.6|31818|31727|31819.4|31728.4|31805.4|31714.4|26
1654041550000|2022-05-31 23:59:10|31818.8|31727.8|31821.7|31730.7|31822.3|31731.3|31817.3|31726.3|22
1654041560000|2022-05-31 23:59:20|31820.7|31729.7|31821.4|31730.4|31822.8|31731.8|31820.4|31729.4|19
1654041570000|2022-05-31 23:59:30|31821.3|31730.3|31821.1|31730.1|31822.7|31731.7|31821.1|31730.1|20
1654041580000|2022-05-31 23:59:40|31821.3|31730.3|31817|31726|31822|31731|31814.5|31723.5|19
1654041590000|2022-05-31 23:59:50|31816.9|31725.9|31823.2|31732.2|31826.5|31735.5|31816.9|31725.9|31
1654041600000|2022-06-01 00:00:00|31823.5|31732.5|31824.7|31733.7|31828.4|31737.4|31823.1|31732.1|26
1654041610000|2022-06-01 00:00:10|31824.8|31733.8|31833.9|31742.9|31835.2|31744.2|31824.8|31733.8|29
1654041620000|2022-06-01 00:00:20|31834.3|31743.3|31835.4|31744.4|31836.5|31745.5|31833.9|31742.9|23
1654041630000|2022-06-01 00:00:30|31835.7|31744.7|31831.6|31740.6|31835.7|31744.7|31831.4|31740.4|26
1654041640000|2022-06-01 00:00:40|31830.2|31739.2|31842|31751|31842|31751|31830.2|31739.2|21
1654041650000|2022-06-01 00:00:50|31842.4|31751.4|31844.1|31753.1|31844.2|31753.2|31840.1|31749.1|19
1654041660000|2022-06-01 00:01:00|31845.1|31754.1|31850.6|31759.6|31853.2|31762.2|31844.7|31753.7|28
1654041670000|2022-06-01 00:01:10|31851|31760|31853.2|31762.2|31854.3|31763.3|31847.3|31756.3|33
1654041680000|2022-06-01 00:01:20|31851.4|31760.4|31862|31771|31862.3|31771.3|31850.8|31759.8|24
1654041690000|2022-06-01 00:01:30|31862.2|31771.2|31862.6|31771.6|31864.2|31773.2|31862|31771|25
1654041700000|2022-06-01 00:01:40|31863.7|31772.7|31859.9|31768.9|31864.7|31773.7|31859.9|31768.9|16
1654041710000|2022-06-01 00:01:50|31858.8|31767.8|31861.4|31770.4|31862.1|31771.1|31858.8|31767.8|16
1654041720000|2022-06-01 00:02:00|31861.3|31770.3|31868.3|31777.3|31868.3|31777.3|31860.4|31769.4|22
1654041730000|2022-06-01 00:02:10|31869.3|31778.3|31862.6|31771.6|31873.8|31782.8|31862.6|31771.6|26
1654041740000|2022-06-01 00:02:20|31862.9|31771.9|31857.5|31766.5|31862.9|31771.9|31848.9|31757.9|26
1654041750000|2022-06-01 00:02:30|31857.6|31766.6|31861.6|31770.6|31864.9|31773.9|31857.6|31766.6|24
1654041760000|2022-06-01 00:02:40|31861.5|31770.5|31869.7|31778.7|31870.1|31779.1|31861.4|31770.4|33
1654041770000|2022-06-01 00:02:50|31869|31778|31872.7|31781.7|31872.7|31781.7|31866.1|31775.1|30
1654041780000|2022-06-01 00:03:00|31871.8|31780.8|31871.7|31780.7|31872.2|31781.2|31868.8|31777.8|29
1654041790000|2022-06-01 00:03:10|31873.6|31782.6|31872.9|31781.9|31873.6|31782.6|31871.6|31780.6|11
1654041800000|2022-06-01 00:03:20|31872.6|31781.6|31869.1|31778.1|31872.9|31781.9|31868.1|31777.1|12
1654041810000|2022-06-01 00:03:30|31868.7|31777.7|31866.3|31775.3|31868.7|31777.7|31864.9|31773.9|33
1654041820000|2022-06-01 00:03:40|31866.5|31775.5|31864.7|31773.7|31867.7|31776.7|31862.8|31771.8|30
1654041830000|2022-06-01 00:03:50|31864.4|31773.4|31864.7|31773.7|31865.9|31774.9|31863.2|31772.2|24
1654041840000|2022-06-01 00:04:00|31864.4|31773.4|31865.7|31774.7|31869.3|31778.3|31864.1|31773.1|28
1654041850000|2022-06-01 00:04:10|31865.8|31774.8|31866.8|31775.8|31867.1|31776.1|31865|31774|32
1654041860000|2022-06-01 00:04:20|31865.3|31774.3|31866.7|31775.7|31867.5|31776.5|31864.9|31773.9|26
1654041870000|2022-06-01 00:04:30|31865.9|31774.9|31867.5|31776.5|31868.9|31777.9|31865.9|31774.9|21
1654041880000|2022-06-01 00:04:40|31868.7|31777.7|31864.1|31773.1|31868.7|31777.7|31859.9|31768.9|30
1654041890000|2022-06-01 00:04:50|31864.2|31773.2|31863.4|31772.4|31866.4|31775.4|31863.4|31772.4|28
1654041900000|2022-06-01 00:05:00|31864.1|31773.1|31870.4|31779.4|31870.4|31779.4|31863|31772|27
1654041910000|2022-06-01 00:05:10|31868.2|31777.2|31874.7|31783.7|31875.5|31784.5|31868.2|31777.2|32
1654041920000|2022-06-01 00:05:20|31874.8|31783.8|31875.9|31784.9|31880.4|31789.4|31874.8|31783.8|17
1654041930000|2022-06-01 00:05:30|31877.3|31786.3|31882.3|31791.3|31883|31792|31877.3|31786.3|13
1654041940000|2022-06-01 00:05:40|31880.2|31789.2|31880.6|31789.6|31882.6|31791.6|31879.6|31788.6|23
1654041950000|2022-06-01 00:05:50|31883.1|31792.1|31882.7|31791.7|31883.5|31792.5|31882.6|31791.6|11
1654041960000|2022-06-01 00:06:00|31883.9|31792.9|31883.9|31792.9|31886.1|31795.1|31882.7|31791.7|17
1654041970000|2022-06-01 00:06:10|31883.8|31792.8|31879|31788|31884.2|31793.2|31878|31787|26
1654041980000|2022-06-01 00:06:20|31878|31787|31877.6|31786.6|31879.3|31788.3|31875.9|31784.9|22
1654041990000|2022-06-01 00:06:30|31877.7|31786.7|31880.1|31789.1|31880.4|31789.4|31877.4|31786.4|19
1654042000000|2022-06-01 00:06:40|31880.6|31789.6|31881.7|31790.7|31881.7|31790.7|31878.8|31787.8|23
1654042010000|2022-06-01 00:06:50|31881.5|31790.5|31883.6|31792.6|31883.6|31792.6|31881.5|31790.5|17
1654042020000|2022-06-01 00:07:00|31883.3|31792.3|31885.5|31794.5|31885.5|31794.5|31882.5|31791.5|27
1654042030000|2022-06-01 00:07:10|31886.2|31795.2|31890|31799|31890|31799|31886|31795|26
1654042040000|2022-06-01 00:07:20|31888|31797|31888.7|31797.7|31888.7|31797.7|31887.5|31796.5|23
1654042050000|2022-06-01 00:07:30|31888.5|31797.5|31891.3|31800.3|31891.3|31800.3|31887.5|31796.5|26
1654042060000|2022-06-01 00:07:40|31893.4|31802.4|31893.6|31802.6|31894.5|31803.5|31889.6|31798.6|17
1654042070000|2022-06-01 00:07:50|31893.2|31802.2|31894|31803|31896.7|31805.7|31893.2|31802.2|24
1654042080000|2022-06-01 00:08:00|31895.7|31804.7|31900.7|31809.7|31900.8|31809.8|31895.7|31804.7|20
1654042090000|2022-06-01 00:08:10|31900.4|31809.4|31896.1|31805.1|31900.7|31809.7|31896.1|31805.1|12
1654042100000|2022-06-01 00:08:20|31895.7|31804.7|31905.7|31814.7|31909.4|31818.4|31895.7|31804.7|27
1654042110000|2022-06-01 00:08:30|31905.9|31814.9|31906.9|31815.9|31907.8|31816.8|31903.5|31812.5|30
1654042120000|2022-06-01 00:08:40|31906.3|31815.3|31898.2|31807.2|31907.2|31816.2|31898.2|31807.2|26
1654042130000|2022-06-01 00:08:50|31895.5|31804.5|31885.8|31794.8|31895.5|31804.5|31885|31794|29
1654042140000|2022-06-01 00:09:00|31885.2|31794.2|31886.7|31795.7|31891.7|31800.7|31885.2|31794.2|25
1654042150000|2022-06-01 00:09:10|31886.8|31795.8|31887.3|31796.3|31887.6|31796.6|31886|31795|16
1654042160000|2022-06-01 00:09:20|31888|31797|31883.3|31792.3|31890.3|31799.3|31882.2|31791.2|26
1654042170000|2022-06-01 00:09:30|31877.3|31786.3|31871.8|31780.8|31883.9|31792.9|31871.8|31780.8|27
1654042180000|2022-06-01 00:09:40|31871.5|31780.5|31863.8|31772.8|31871.5|31780.5|31863.8|31772.8|21
1654042190000|2022-06-01 00:09:50|31865.3|31774.3|31861.3|31770.3|31867|31776|31861.3|31770.3|11
1654042200000|2022-06-01 00:10:00|31861.2|31770.2|31860.8|31769.8|31862.6|31771.6|31859.6|31768.6|15
1654042210000|2022-06-01 00:10:10|31862.4|31771.4|31863.6|31772.6|31863.6|31772.6|31859.8|31768.8|8
1654042220000|2022-06-01 00:10:20|31863.9|31772.9|31863.8|31772.8|31865.9|31774.9|31863.1|31772.1|20
1654042230000|2022-06-01 00:10:30|31864|31773|31846.6|31755.6|31866.4|31775.4|31846.2|31755.2|25
1654042240000|2022-06-01 00:10:40|31846.2|31755.2|31842.7|31751.7|31850.4|31759.4|31842.2|31751.2|26
1654042250000|2022-06-01 00:10:50|31842.4|31751.4|31834.3|31743.3|31845.7|31754.7|31834.3|31743.3|24
1654042260000|2022-06-01 00:11:00|31837.1|31746.1|31818.8|31727.8|31837.6|31746.6|31818.8|31727.8|29
1654042270000|2022-06-01 00:11:10|31818.7|31727.7|31811.4|31720.4|31826.5|31735.5|31810.5|31719.5|30
1654042280000|2022-06-01 00:11:20|31811.6|31720.6|31807.2|31716.2|31815.7|31724.7|31806.8|31715.8|19
1654042290000|2022-06-01 00:11:30|31803.7|31712.7|31782.4|31691.4|31813.2|31722.2|31778.5|31687.5|32
1654042300000|2022-06-01 00:11:40|31781.9|31690.9|31780|31689|31781.9|31690.9|31769.4|31678.4|38
1654042310000|2022-06-01 00:11:50|31779.7|31688.7|31771.7|31680.7|31779.7|31688.7|31764.6|31673.6|37
1654042320000|2022-06-01 00:12:00|31770.3|31679.3|31752.7|31661.7|31770.4|31679.4|31746.9|31655.9|37
1654042330000|2022-06-01 00:12:10|31751.5|31660.5|31755.2|31664.2|31757.1|31666.1|31751.5|31660.5|31
1654042340000|2022-06-01 00:12:20|31755.3|31664.3|31755.4|31664.4|31755.4|31664.4|31752.3|31661.3|22
1654042350000|2022-06-01 00:12:30|31759.1|31668.1|31778.8|31687.8|31779.1|31688.1|31759.1|31668.1|30
1654042360000|2022-06-01 00:12:40|31778.7|31687.7|31786.1|31695.1|31788.8|31697.8|31777.4|31686.4|29
1654042370000|2022-06-01 00:12:50|31786|31695|31770.1|31679.1|31786|31695|31768.3|31677.3|33
1654042380000|2022-06-01 00:13:00|31770|31679|31756.3|31665.3|31773|31682|31756.3|31665.3|33
1654042390000|2022-06-01 00:13:10|31756.4|31665.4|31756.1|31665.1|31756.9|31665.9|31750.3|31659.3|26
1654042400000|2022-06-01 00:13:20|31755.2|31664.2|31742.7|31651.7|31757.5|31666.5|31742.7|31651.7|23
1654042410000|2022-06-01 00:13:30|31744|31653|31746.6|31655.6|31748|31657|31743.6|31652.6|21
1654042420000|2022-06-01 00:13:40|31751.8|31660.8|31766.6|31675.6|31766.6|31675.6|31751.8|31660.8|29
1654042430000|2022-06-01 00:13:50|31765.9|31674.9|31767.8|31676.8|31767.8|31676.8|31765.8|31674.8|35
1654042440000|2022-06-01 00:14:00|31767.9|31676.9|31765.8|31674.8|31768|31677|31765.5|31674.5|33
1654042450000|2022-06-01 00:14:10|31765.9|31674.9|31766.1|31675.1|31767.2|31676.2|31765.7|31674.7|20
1654042460000|2022-06-01 00:14:20|31767.4|31676.4|31766.9|31675.9|31767.4|31676.4|31766.1|31675.1|23
1654042470000|2022-06-01 00:14:30|31766.8|31675.8|31765.7|31674.7|31766.8|31675.8|31761.5|31670.5|29
1654042480000|2022-06-01 00:14:40|31764.9|31673.9|31766.5|31675.5|31766.5|31675.5|31764.4|31673.4|28
1654042490000|2022-06-01 00:14:50|31766.9|31675.9|31784|31693|31789.9|31698.9|31766.9|31675.9|31
1654042500000|2022-06-01 00:15:00|31784.1|31693.1|31786.4|31695.4|31787.7|31696.7|31783.7|31692.7|26
1654042510000|2022-06-01 00:15:10|31787|31696|31795.4|31704.4|31795.4|31704.4|31786.5|31695.5|25
1654042520000|2022-06-01 00:15:20|31794.3|31703.3|31804|31713|31804|31713|31792.6|31701.6|36
1654042530000|2022-06-01 00:15:30|31805.4|31714.4|31812.5|31721.5|31813.3|31722.3|31803.1|31712.1|30
1654042540000|2022-06-01 00:15:40|31811.8|31720.8|31804.6|31713.6|31816.3|31725.3|31804.3|31713.3|26
1654042550000|2022-06-01 00:15:50|31804.3|31713.3|31800.2|31709.2|31805|31714|31800.2|31709.2|31
1654042560000|2022-06-01 00:16:00|31797.6|31706.6|31809.5|31718.5|31809.5|31718.5|31797.6|31706.6|31
1654042570000|2022-06-01 00:16:10|31809.6|31718.6|31815|31724|31815.5|31724.5|31806.3|31715.3|34
1654042580000|2022-06-01 00:16:20|31814.7|31723.7|31872.1|31781.1|31872.1|31781.1|31814.5|31723.5|39
1654042590000|2022-06-01 00:16:30|31874.6|31783.6|31879.8|31788.8|31890.9|31799.9|31872.2|31781.2|38
1654042600000|2022-06-01 00:16:40|31878.2|31787.2|31880.3|31789.3|31887|31796|31868.9|31777.9|35
1654042610000|2022-06-01 00:16:50|31881|31790|31878|31787|31881|31790|31873.2|31782.2|31
1654042620000|2022-06-01 00:17:00|31878.2|31787.2|31878.3|31787.3|31892.2|31801.2|31877.6|31786.6|35
1654042630000|2022-06-01 00:17:10|31878.5|31787.5|31883.4|31792.4|31888.3|31797.3|31876.3|31785.3|37
1654042640000|2022-06-01 00:17:20|31885.9|31794.9|31894.3|31803.3|31894.3|31803.3|31884.1|31793.1|29
1654042650000|2022-06-01 00:17:30|31893.1|31802.1|31891|31800|31893.1|31802.1|31888|31797|28
1654042660000|2022-06-01 00:17:40|31891.1|31800.1|31893.5|31802.5|31901.8|31810.8|31888.8|31797.8|37
1654042670000|2022-06-01 00:17:50|31893.2|31802.2|31891.1|31800.1|31893.4|31802.4|31889.1|31798.1|28
1654042680000|2022-06-01 00:18:00|31892|31801|31865.8|31774.8|31892|31801|31864.9|31773.9|31
1654042690000|2022-06-01 00:18:10|31865.9|31774.9|31882.9|31791.9|31882.9|31791.9|31865.2|31774.2|25
1654042700000|2022-06-01 00:18:20|31882.2|31791.2|31881.8|31790.8|31882.8|31791.8|31881.1|31790.1|18
1654042710000|2022-06-01 00:18:30|31882.1|31791.1|31880.6|31789.6|31882.4|31791.4|31880.6|31789.6|13
1654042720000|2022-06-01 00:18:40|31881.1|31790.1|31876.2|31785.2|31881.1|31790.1|31875|31784|27
1654042730000|2022-06-01 00:18:50|31876.3|31785.3|31879.6|31788.6|31879.6|31788.6|31875.4|31784.4|17
1654042740000|2022-06-01 00:19:00|31879.5|31788.5|31881.2|31790.2|31883.2|31792.2|31876.8|31785.8|32
1654042750000|2022-06-01 00:19:10|31881.3|31790.3|31888.3|31797.3|31891.3|31800.3|31881|31790|26
1654042760000|2022-06-01 00:19:20|31888.2|31797.2|31890.1|31799.1|31890.9|31799.9|31887.7|31796.7|27
1654042770000|2022-06-01 00:19:30|31890.6|31799.6|31887.7|31796.7|31891.4|31800.4|31887.7|31796.7|21
1654042780000|2022-06-01 00:19:40|31886.3|31795.3|31876.6|31785.6|31887.2|31796.2|31876.2|31785.2|28
1654042790000|2022-06-01 00:19:50|31877.6|31786.6|31871.2|31780.2|31877.8|31786.8|31866.8|31775.8|25
1654042800000|2022-06-01 00:20:00|31871.3|31780.3|31871.1|31780.1|31873.7|31782.7|31866.2|31775.2|18
1654042810000|2022-06-01 00:20:10|31865.1|31774.1|31870.6|31779.6|31871.1|31780.1|31865.1|31774.1|20
1654042820000|2022-06-01 00:20:20|31870.4|31779.4|31870.2|31779.2|31871|31780|31865.2|31774.2|23
1654042830000|2022-06-01 00:20:30|31866.1|31775.1|31847.2|31756.2|31866.1|31775.1|31844.4|31753.4|29
1654042840000|2022-06-01 00:20:40|31847|31756|31839.2|31748.2|31848|31757|31835.2|31744.2|33
1654042850000|2022-06-01 00:20:50|31839|31748|31814.4|31723.4|31839|31748|31812.6|31721.6|30
1654042860000|2022-06-01 00:21:00|31814|31723|31814.4|31723.4|31814.6|31723.6|31811.9|31720.9|27
1654042870000|2022-06-01 00:21:10|31814.1|31723.1|31826.3|31735.3|31827.1|31736.1|31813.6|31722.6|30
1654042880000|2022-06-01 00:21:20|31826.4|31735.4|31804|31713|31826.4|31735.4|31800.4|31709.4|32
1654042890000|2022-06-01 00:21:30|31802.3|31711.3|31785.5|31694.5|31802.3|31711.3|31785.4|31694.4|29
1654042900000|2022-06-01 00:21:40|31779.8|31688.8|31767.4|31676.4|31784.9|31693.9|31767.4|31676.4|34
1654042910000|2022-06-01 00:21:50|31763.9|31672.9|31762.5|31671.5|31766.8|31675.8|31761.1|31670.1|27
1654042920000|2022-06-01 00:22:00|31761.8|31670.8|31761.7|31670.7|31762.5|31671.5|31761.3|31670.3|21
1654042930000|2022-06-01 00:22:10|31762|31671|31764.2|31673.2|31765.2|31674.2|31761.5|31670.5|19
1654042940000|2022-06-01 00:22:20|31763.2|31672.2|31762.3|31671.3|31764.3|31673.3|31761.8|31670.8|28
1654042950000|2022-06-01 00:22:30|31760.4|31669.4|31749.8|31658.8|31761.5|31670.5|31748.7|31657.7|27
1654042960000|2022-06-01 00:22:40|31750.5|31659.5|31746.2|31655.2|31750.5|31659.5|31745.9|31654.9|27
1654042970000|2022-06-01 00:22:50|31747.9|31656.9|31755|31664|31755|31664|31746.1|31655.1|15
1654042980000|2022-06-01 00:23:00|31754.3|31663.3|31760.2|31669.2|31760.2|31669.2|31752.6|31661.6|24
1654042990000|2022-06-01 00:23:10|31760.1|31669.1|31751.6|31660.6|31760.7|31669.7|31750.5|31659.5|34
1654043000000|2022-06-01 00:23:20|31750.4|31659.4|31734.7|31643.7|31750.5|31659.5|31731.1|31640.1|34
1654043010000|2022-06-01 00:23:30|31734.9|31643.9|31724.3|31633.3|31734.9|31643.9|31722.1|31631.1|29
1654043020000|2022-06-01 00:23:40|31724.9|31633.9|31727.2|31636.2|31727.5|31636.5|31717.5|31626.5|32
1654043030000|2022-06-01 00:23:50|31727.5|31636.5|31725.2|31634.2|31727.5|31636.5|31722.4|31631.4|27
1654043040000|2022-06-01 00:24:00|31725.6|31634.6|31728.5|31637.5|31739.2|31648.2|31725.6|31634.6|38
1654043050000|2022-06-01 00:24:10|31728.1|31637.1|31725.7|31634.7|31729.3|31638.3|31720.4|31629.4|27
1654043060000|2022-06-01 00:24:20|31724.8|31633.8|31730|31639|31730|31639|31723.3|31632.3|30
1654043070000|2022-06-01 00:24:30|31730.5|31639.5|31733.6|31642.6|31734.2|31643.2|31730.5|31639.5|31
1654043080000|2022-06-01 00:24:40|31734|31643|31745.8|31654.8|31750|31659|31734|31643|34
1654043090000|2022-06-01 00:24:50|31746.5|31655.5|31773.4|31682.4|31777.3|31686.3|31745.8|31654.8|31
1654043100000|2022-06-01 00:25:00|31774.8|31683.8|31783.5|31692.5|31785.9|31694.9|31774.4|31683.4|26
1654043110000|2022-06-01 00:25:10|31782.9|31691.9|31766.7|31675.7|31782.9|31691.9|31764|31673|32
1654043120000|2022-06-01 00:25:20|31767.8|31676.8|31760.3|31669.3|31773.7|31682.7|31760.3|31669.3|35
1654043130000|2022-06-01 00:25:30|31760.4|31669.4|31758.3|31667.3|31760.4|31669.4|31757.9|31666.9|16
1654043140000|2022-06-01 00:25:40|31758.2|31667.2|31754.2|31663.2|31758.2|31667.2|31754.2|31663.2|20
1654043150000|2022-06-01 00:25:50|31754.4|31663.4|31775.6|31684.6|31775.8|31684.8|31754.4|31663.4|34
1654043160000|2022-06-01 00:26:00|31775.5|31684.5|31787.3|31696.3|31789.4|31698.4|31775.5|31684.5|31
1654043170000|2022-06-01 00:26:10|31789.8|31698.8|31790.7|31699.7|31791.2|31700.2|31788.7|31697.7|30
1654043180000|2022-06-01 00:26:20|31790|31699|31791|31700|31791|31700|31785.8|31694.8|25
1654043190000|2022-06-01 00:26:30|31790|31699|31793|31702|31795|31704|31790|31699|26
1654043200000|2022-06-01 00:26:40|31793.6|31702.6|31795.8|31704.8|31795.8|31704.8|31793|31702|24
1654043210000|2022-06-01 00:26:50|31796.8|31705.8|31781|31690|31796.8|31705.8|31777.4|31686.4|28
1654043220000|2022-06-01 00:27:00|31778.7|31687.7|31792.5|31701.5|31792.7|31701.7|31778.7|31687.7|30
1654043230000|2022-06-01 00:27:10|31792.7|31701.7|31800.5|31709.5|31800.6|31709.6|31787.6|31696.6|32
1654043240000|2022-06-01 00:27:20|31800.6|31709.6|31804.5|31713.5|31805.8|31714.8|31800.6|31709.6|25
1654043250000|2022-06-01 00:27:30|31800.7|31709.7|31799.5|31708.5|31808.4|31717.4|31798.2|31707.2|23
1654043260000|2022-06-01 00:27:40|31798.7|31707.7|31805.5|31714.5|31805.9|31714.9|31798.1|31707.1|28
1654043270000|2022-06-01 00:27:50|31805.1|31714.1|31853.9|31762.9|31855.1|31764.1|31804.3|31713.3|31
1654043280000|2022-06-01 00:28:00|31855|31764|31862.5|31771.5|31862.5|31771.5|31850.6|31759.6|34
1654043290000|2022-06-01 00:28:10|31864.7|31773.7|31871.5|31780.5|31871.5|31780.5|31862.5|31771.5|36
1654043300000|2022-06-01 00:28:20|31871.8|31780.8|31864.3|31773.3|31882|31791|31862.4|31771.4|35
1654043310000|2022-06-01 00:28:30|31865.1|31774.1|31871.4|31780.4|31876.1|31785.1|31862.5|31771.5|34
1654043320000|2022-06-01 00:28:40|31871.2|31780.2|31867.4|31776.4|31871.3|31780.3|31863.9|31772.9|35
1654043330000|2022-06-01 00:28:50|31867.3|31776.3|31872.1|31781.1|31872.3|31781.3|31866.4|31775.4|33
1654043340000|2022-06-01 00:29:00|31870.8|31779.8|31846.8|31755.8|31871.7|31780.7|31846.8|31755.8|36
1654043350000|2022-06-01 00:29:10|31847.6|31756.6|31849.3|31758.3|31851.8|31760.8|31844.7|31753.7|30
1654043360000|2022-06-01 00:29:20|31848.1|31757.1|31845.1|31754.1|31848.1|31757.1|31844.2|31753.2|21
1654043370000|2022-06-01 00:29:30|31845|31754|31845.1|31754.1|31846.4|31755.4|31844.7|31753.7|17
1654043380000|2022-06-01 00:29:40|31844.9|31753.9|31846.2|31755.2|31848.1|31757.1|31844.1|31753.1|21
1654043390000|2022-06-01 00:29:50|31845.7|31754.7|31845.6|31754.6|31846.2|31755.2|31842|31751|30
1654043400000|2022-06-01 00:30:00|31849.4|31758.4|31849.5|31758.5|31853.9|31762.9|31849.4|31758.4|32
1654043410000|2022-06-01 00:30:10|31849.4|31758.4|31842.5|31751.5|31849.6|31758.6|31842.3|31751.3|27
1654043420000|2022-06-01 00:30:20|31842.3|31751.3|31828.3|31737.3|31842.3|31751.3|31828.2|31737.2|21
1654043430000|2022-06-01 00:30:30|31827.8|31736.8|31820.7|31729.7|31827.8|31736.8|31820.4|31729.4|29
1654043440000|2022-06-01 00:30:40|31822.9|31731.9|31838.8|31747.8|31839.1|31748.1|31818.6|31727.6|33
1654043450000|2022-06-01 00:30:50|31838.7|31747.7|31828.3|31737.3|31841.5|31750.5|31827.4|31736.4|32
1654043460000|2022-06-01 00:31:00|31828.5|31737.5|31828.6|31737.6|31831.6|31740.6|31824.6|31733.6|36
1654043470000|2022-06-01 00:31:10|31829.9|31738.9|31844.6|31753.6|31845.6|31754.6|31827|31736|33
1654043480000|2022-06-01 00:31:20|31844.3|31753.3|31836.2|31745.2|31844.3|31753.3|31834.7|31743.7|30
1654043490000|2022-06-01 00:31:30|31836.5|31745.5|31842.2|31751.2|31842.2|31751.2|31834.8|31743.8|26
1654043500000|2022-06-01 00:31:40|31840.2|31749.2|31863.2|31772.2|31872.8|31781.8|31840.2|31749.2|34
1654043510000|2022-06-01 00:31:50|31863.3|31772.3|31885.6|31794.6|31895.4|31804.4|31863.3|31772.3|32
1654043520000|2022-06-01 00:32:00|31890.5|31799.5|31879.6|31788.6|31894.8|31803.8|31870.4|31779.4|37
1654043530000|2022-06-01 00:32:10|31880.5|31789.5|31895|31804|31897|31806|31879.4|31788.4|37
1654043540000|2022-06-01 00:32:20|31894.6|31803.6|31887.3|31796.3|31894.6|31803.6|31886.7|31795.7|31
1654043550000|2022-06-01 00:32:30|31888.9|31797.9|31897.5|31806.5|31898.8|31807.8|31887.1|31796.1|35
1654043560000|2022-06-01 00:32:40|31900.4|31809.4|31895.1|31804.1|31908.1|31817.1|31895.1|31804.1|34
1654043570000|2022-06-01 00:32:50|31893.4|31802.4|31898.1|31807.1|31900.1|31809.1|31893.4|31802.4|33
1654043580000|2022-06-01 00:33:00|31895.8|31804.8|31894.5|31803.5|31897.3|31806.3|31891.5|31800.5|32
1654043590000|2022-06-01 00:33:10|31895.2|31804.2|31892.9|31801.9|31897.2|31806.2|31891.1|31800.1|29
1654043600000|2022-06-01 00:33:20|31893.1|31802.1|31897.5|31806.5|31897.5|31806.5|31886.2|31795.2|28
1654043610000|2022-06-01 00:33:30|31898|31807|31896.9|31805.9|31898.5|31807.5|31895.1|31804.1|28
1654043620000|2022-06-01 00:33:40|31898|31807|31897.2|31806.2|31898.5|31807.5|31895.9|31804.9|26
1654043630000|2022-06-01 00:33:50|31897.1|31806.1|31893.8|31802.8|31897.7|31806.7|31892.7|31801.7|31
1654043640000|2022-06-01 00:34:00|31894.3|31803.3|31894.7|31803.7|31896.7|31805.7|31893.3|31802.3|23
1654043650000|2022-06-01 00:34:10|31894.9|31803.9|31910.1|31819.1|31910.7|31819.7|31894.9|31803.9|26
1654043660000|2022-06-01 00:34:20|31908.4|31817.4|31906.6|31815.6|31909|31818|31904.6|31813.6|24
1654043670000|2022-06-01 00:34:30|31905.2|31814.2|31905.5|31814.5|31907.3|31816.3|31900.7|31809.7|33
1654043680000|2022-06-01 00:34:40|31905.3|31814.3|31911.1|31820.1|31911.1|31820.1|31904.5|31813.5|26
1654043690000|2022-06-01 00:34:50|31908.3|31817.3|31910|31819|31910.1|31819.1|31904.6|31813.6|29
1654043700000|2022-06-01 00:35:00|31907.1|31816.1|31907.4|31816.4|31908.2|31817.2|31905|31814|31
1654043710000|2022-06-01 00:35:10|31907.8|31816.8|31910.8|31819.8|31911.3|31820.3|31906.1|31815.1|26
1654043720000|2022-06-01 00:35:20|31910.9|31819.9|31911.3|31820.3|31912.2|31821.2|31909.8|31818.8|23
1654043730000|2022-06-01 00:35:30|31910.9|31819.9|31918|31827|31918.4|31827.4|31909.5|31818.5|21
1654043740000|2022-06-01 00:35:40|31918.1|31827.1|31924.7|31833.7|31925.6|31834.6|31912.2|31821.2|26
1654043750000|2022-06-01 00:35:50|31926.3|31835.3|31951.9|31860.9|31956.2|31865.2|31920.9|31829.9|31
1654043760000|2022-06-01 00:36:00|31953.6|31862.6|31957.1|31866.1|31957.2|31866.2|31949.4|31858.4|35
1654043770000|2022-06-01 00:36:10|31958.1|31867.1|31947.1|31856.1|31958.1|31867.1|31947.1|31856.1|35
1654043780000|2022-06-01 00:36:20|31944.6|31853.6|31946.4|31855.4|31949.5|31858.5|31939.3|31848.3|33
1654043790000|2022-06-01 00:36:30|31947|31856|31945|31854|31947|31856|31939.1|31848.1|31
1654043800000|2022-06-01 00:36:40|31945.1|31854.1|31940|31849|31945.2|31854.2|31938.7|31847.7|29
1654043810000|2022-06-01 00:36:50|31937.7|31846.7|31942.2|31851.2|31942.6|31851.6|31937.7|31846.7|25
1654043820000|2022-06-01 00:37:00|31940.1|31849.1|31940.9|31849.9|31944.9|31853.9|31940.1|31849.1|26
1654043830000|2022-06-01 00:37:10|31942.7|31851.7|31941.5|31850.5|31942.7|31851.7|31939.8|31848.8|19
1654043840000|2022-06-01 00:37:20|31940.8|31849.8|31928|31837|31940.8|31849.8|31922.1|31831.1|34
1654043850000|2022-06-01 00:37:30|31927.9|31836.9|31929.8|31838.8|31930.1|31839.1|31918.5|31827.5|30
1654043860000|2022-06-01 00:37:40|31929.5|31838.5|31919|31828|31929.5|31838.5|31919|31828|31
1654043870000|2022-06-01 00:37:50|31918.2|31827.2|31914.7|31823.7|31919.2|31828.2|31914.4|31823.4|35
1654043880000|2022-06-01 00:38:00|31914.6|31823.6|31921|31830|31921.3|31830.3|31911.7|31820.7|36
1654043890000|2022-06-01 00:38:10|31920.8|31829.8|31932.9|31841.9|31932.9|31841.9|31920.7|31829.7|20
1654043900000|2022-06-01 00:38:20|31934.9|31843.9|31936.1|31845.1|31939.7|31848.7|31934.4|31843.4|26
1654043910000|2022-06-01 00:38:30|31936.2|31845.2|31941.8|31850.8|31941.8|31850.8|31935|31844|25
1654043920000|2022-06-01 00:38:40|31938.4|31847.4|31934.1|31843.1|31938.8|31847.8|31933.2|31842.2|28
1654043930000|2022-06-01 00:38:50|31934.2|31843.2|31933.7|31842.7|31934.8|31843.8|31932.8|31841.8|22
1654043940000|2022-06-01 00:39:00|31933.9|31842.9|31937.2|31846.2|31940|31849|31933.9|31842.9|34
1654043950000|2022-06-01 00:39:10|31938.9|31847.9|31939.8|31848.8|31940.4|31849.4|31935.6|31844.6|31
1654043960000|2022-06-01 00:39:20|31938.2|31847.2|31941.8|31850.8|31941.8|31850.8|31935|31844|31
1654043970000|2022-06-01 00:39:30|31949.3|31858.3|31955.3|31864.3|31956.5|31865.5|31948.3|31857.3|25
1654043980000|2022-06-01 00:39:40|31957.1|31866.1|31952.8|31861.8|31957.4|31866.4|31950.9|31859.9|32
1654043990000|2022-06-01 00:39:50|31952.4|31861.4|31950.6|31859.6|31954.3|31863.3|31947.1|31856.1|34
1654044000000|2022-06-01 00:40:00|31951.3|31860.3|31958.8|31867.8|31961.1|31870.1|31950.8|31859.8|30
1654044010000|2022-06-01 00:40:10|31960.3|31869.3|31963.2|31872.2|31963.2|31872.2|31959.1|31868.1|24
1654044020000|2022-06-01 00:40:20|31963.6|31872.6|31995|31904|31995|31904|31963|31872|31
1654044030000|2022-06-01 00:40:30|31995.5|31904.5|31989.7|31898.7|31995.5|31904.5|31983.8|31892.8|29
1654044040000|2022-06-01 00:40:40|31988.7|31897.7|31980.1|31889.1|31989.8|31898.8|31979.9|31888.9|27
1654044050000|2022-06-01 00:40:50|31980.2|31889.2|31995.5|31904.5|31995.5|31904.5|31977.5|31886.5|29
1654044060000|2022-06-01 00:41:00|31996.4|31905.4|31985|31894|31997.4|31906.4|31985|31894|27
1654044070000|2022-06-01 00:41:10|31983.6|31892.6|31974.5|31883.5|31989.9|31898.9|31973.4|31882.4|31
1654044080000|2022-06-01 00:41:20|31974.4|31883.4|31979.4|31888.4|31985.1|31894.1|31974.4|31883.4|29
1654044090000|2022-06-01 00:41:30|31979.1|31888.1|31980.6|31889.6|31981.2|31890.2|31973.6|31882.6|31
1654044100000|2022-06-01 00:41:40|31981.1|31890.1|31973.6|31882.6|31984.1|31893.1|31972.7|31881.7|33
1654044110000|2022-06-01 00:41:50|31973.5|31882.5|31974.3|31883.3|31979.9|31888.9|31973.4|31882.4|28
1654044120000|2022-06-01 00:42:00|31973.8|31882.8|31987.9|31896.9|31987.9|31896.9|31973.8|31882.8|26
1654044130000|2022-06-01 00:42:10|31984.9|31893.9|31982.8|31891.8|31985.5|31894.5|31982.3|31891.3|21
1654044140000|2022-06-01 00:42:20|31983.2|31892.2|31978.9|31887.9|31985.9|31894.9|31978.9|31887.9|22
1654044150000|2022-06-01 00:42:30|31979.1|31888.1|31973.5|31882.5|31980.7|31889.7|31972.5|31881.5|33
1654044160000|2022-06-01 00:42:40|31974.6|31883.6|31979.4|31888.4|31983.2|31892.2|31974.6|31883.6|31
1654044170000|2022-06-01 00:42:50|31979.5|31888.5|31966.2|31875.2|31980.5|31889.5|31966.2|31875.2|29
1654044180000|2022-06-01 00:43:00|31967.1|31876.1|31982.3|31891.3|31984.2|31893.2|31965.2|31874.2|32
1654044190000|2022-06-01 00:43:10|31982.7|31891.7|31981.5|31890.5|31987.2|31896.2|31981|31890|28
1654044200000|2022-06-01 00:43:20|31984.6|31893.6|31979.1|31888.1|31986.6|31895.6|31977.9|31886.9|31
1654044210000|2022-06-01 00:43:30|31979.2|31888.2|31981|31890|31982.2|31891.2|31978.5|31887.5|24
1654044220000|2022-06-01 00:43:40|31981.6|31890.6|31974.4|31883.4|31981.6|31890.6|31973.4|31882.4|28
1654044230000|2022-06-01 00:43:50|31974.2|31883.2|31975.5|31884.5|31975.6|31884.6|31973.6|31882.6|26
1654044240000|2022-06-01 00:44:00|31975.4|31884.4|31974.5|31883.5|31978.5|31887.5|31973.2|31882.2|28
1654044250000|2022-06-01 00:44:10|31975.9|31884.9|31971.9|31880.9|31975.9|31884.9|31968.3|31877.3|31
1654044260000|2022-06-01 00:44:20|31972.3|31881.3|31980.5|31889.5|31983.7|31892.7|31972.3|31881.3|25
1654044270000|2022-06-01 00:44:30|31981.4|31890.4|31980|31889|31981.4|31890.4|31979.1|31888.1|26
1654044280000|2022-06-01 00:44:40|31980.4|31889.4|31978.6|31887.6|31981|31890|31977.5|31886.5|29
1654044290000|2022-06-01 00:44:50|31978.5|31887.5|31974.1|31883.1|31978.9|31887.9|31974.1|31883.1|24
1654044300000|2022-06-01 00:45:00|31973.8|31882.8|31958.4|31867.4|31973.8|31882.8|31954.3|31863.3|32
1654044310000|2022-06-01 00:45:10|31959.3|31868.3|31954.6|31863.6|31960.1|31869.1|31954.6|31863.6|28
1654044320000|2022-06-01 00:45:20|31956.3|31865.3|31973.7|31882.7|31974.5|31883.5|31956|31865|28
1654044330000|2022-06-01 00:45:30|31973.4|31882.4|31987.2|31896.2|31987.2|31896.2|31971.7|31880.7|27
1654044340000|2022-06-01 00:45:40|31987.9|31896.9|31987.6|31896.6|31988.3|31897.3|31987.1|31896.1|20
1654044350000|2022-06-01 00:45:50|31986|31895|31983.7|31892.7|31988.2|31897.2|31979.5|31888.5|23
1654044360000|2022-06-01 00:46:00|31985|31894|31972.8|31881.8|31985.7|31894.7|31972.5|31881.5|27
1654044370000|2022-06-01 00:46:10|31973.1|31882.1|31973.5|31882.5|31974.1|31883.1|31972.5|31881.5|18
1654044380000|2022-06-01 00:46:20|31977.8|31886.8|31977.8|31886.8|31979.4|31888.4|31977.4|31886.4|17
1654044390000|2022-06-01 00:46:30|31978.5|31887.5|31971.1|31880.1|31978.5|31887.5|31970.2|31879.2|32
1654044400000|2022-06-01 00:46:40|31971|31880|31971.2|31880.2|31971.2|31880.2|31969.1|31878.1|23
1654044410000|2022-06-01 00:46:50|31970.1|31879.1|31972.1|31881.1|31972.7|31881.7|31970.1|31879.1|27
1654044420000|2022-06-01 00:47:00|31972.9|31881.9|31973|31882|31974.4|31883.4|31970.9|31879.9|26
1654044430000|2022-06-01 00:47:10|31972.7|31881.7|31980.7|31889.7|31982.6|31891.6|31972.7|31881.7|28
1654044440000|2022-06-01 00:47:20|31981|31890|31978.3|31887.3|31981|31890|31977.8|31886.8|18
1654044450000|2022-06-01 00:47:30|31976.2|31885.2|31971.6|31880.6|31976.9|31885.9|31970.1|31879.1|33
1654044460000|2022-06-01 00:47:40|31972.7|31881.7|31969.3|31878.3|31972.7|31881.7|31966.5|31875.5|35
1654044470000|2022-06-01 00:47:50|31970.3|31879.3|31968.7|31877.7|31970.3|31879.3|31966.9|31875.9|26
1654044480000|2022-06-01 00:48:00|31968.6|31877.6|31964.2|31873.2|31968.6|31877.6|31961.6|31870.6|27
1654044490000|2022-06-01 00:48:10|31964.1|31873.1|31960.9|31869.9|31965.4|31874.4|31959.3|31868.3|34
1654044500000|2022-06-01 00:48:20|31963.1|31872.1|31953.9|31862.9|31963.1|31872.1|31953.9|31862.9|22
1654044510000|2022-06-01 00:48:30|31952.2|31861.2|31950.9|31859.9|31958.9|31867.9|31950.9|31859.9|26
1654044520000|2022-06-01 00:48:40|31950.8|31859.8|31941.4|31850.4|31957.5|31866.5|31938.1|31847.1|37
1654044530000|2022-06-01 00:48:50|31941.5|31850.5|31941.9|31850.9|31942.8|31851.8|31940.8|31849.8|29
1654044540000|2022-06-01 00:49:00|31942|31851|31941.9|31850.9|31942.6|31851.6|31940.2|31849.2|27
1654044550000|2022-06-01 00:49:10|31942.2|31851.2|31921.3|31830.3|31943.1|31852.1|31913.9|31822.9|36
1654044560000|2022-06-01 00:49:20|31921|31830|31918.6|31827.6|31921|31830|31916.5|31825.5|34
1654044570000|2022-06-01 00:49:30|31918.2|31827.2|31933.9|31842.9|31934.8|31843.8|31915.7|31824.7|34
1654044580000|2022-06-01 00:49:40|31931.9|31840.9|31935.7|31844.7|31935.8|31844.8|31931.9|31840.9|23
1654044590000|2022-06-01 00:49:50|31935.8|31844.8|31923|31832|31936.4|31845.4|31923|31832|27
1654044600000|2022-06-01 00:50:00|31921|31830|31919.5|31828.5|31923.7|31832.7|31915.7|31824.7|29
1654044610000|2022-06-01 00:50:10|31919.7|31828.7|31918|31827|31919.7|31828.7|31917.1|31826.1|20
1654044620000|2022-06-01 00:50:20|31917.6|31826.6|31922.9|31831.9|31925.4|31834.4|31917.6|31826.6|24
1654044630000|2022-06-01 00:50:30|31924.4|31833.4|31923.3|31832.3|31927.6|31836.6|31922.9|31831.9|26
1654044640000|2022-06-01 00:50:40|31924.3|31833.3|31924.7|31833.7|31926.6|31835.6|31923.2|31832.2|22
1654044650000|2022-06-01 00:50:50|31925.6|31834.6|31926.1|31835.1|31938.2|31847.2|31925.6|31834.6|28
1654044660000|2022-06-01 00:51:00|31926.7|31835.7|31927.1|31836.1|31927.1|31836.1|31925.2|31834.2|25
1654044670000|2022-06-01 00:51:10|31926.9|31835.9|31926.8|31835.8|31927.6|31836.6|31925.8|31834.8|25
1654044680000|2022-06-01 00:51:20|31927.3|31836.3|31926.7|31835.7|31927.6|31836.6|31925.4|31834.4|20
1654044690000|2022-06-01 00:51:30|31926.8|31835.8|31928|31837|31928.1|31837.1|31924.7|31833.7|28
1654044700000|2022-06-01 00:51:40|31929.2|31838.2|31926|31835|31930.1|31839.1|31925.8|31834.8|23
1654044710000|2022-06-01 00:51:50|31924.2|31833.2|31924.1|31833.1|31924.3|31833.3|31916.8|31825.8|35
1654044720000|2022-06-01 00:52:00|31923.2|31832.2|31923.1|31832.1|31926.7|31835.7|31915.1|31824.1|29
1654044730000|2022-06-01 00:52:10|31924.8|31833.8|31924.5|31833.5|31929.4|31838.4|31924|31833|34
1654044740000|2022-06-01 00:52:20|31925.6|31834.6|31926|31835|31927.3|31836.3|31925.4|31834.4|19
1654044750000|2022-06-01 00:52:30|31926.2|31835.2|31921.2|31830.2|31927.7|31836.7|31918.9|31827.9|27
1654044760000|2022-06-01 00:52:40|31919.6|31828.6|31919.5|31828.5|31920.3|31829.3|31919.1|31828.1|18
1654044770000|2022-06-01 00:52:50|31919.8|31828.8|31919.6|31828.6|31920.3|31829.3|31919.4|31828.4|18
1654044780000|2022-06-01 00:53:00|31920.2|31829.2|31928.5|31837.5|31928.5|31837.5|31918.9|31827.9|24
1654044790000|2022-06-01 00:53:10|31926.1|31835.1|31925.8|31834.8|31929.6|31838.6|31925.7|31834.7|31
1654044800000|2022-06-01 00:53:20|31926.4|31835.4|31926.3|31835.3|31926.9|31835.9|31926.2|31835.2|20
1654044810000|2022-06-01 00:53:30|31926.5|31835.5|31923.3|31832.3|31926.6|31835.6|31922.6|31831.6|19
1654044820000|2022-06-01 00:53:40|31923.5|31832.5|31924.2|31833.2|31924.2|31833.2|31923.4|31832.4|14
1654044830000|2022-06-01 00:53:50|31924|31833|31937|31846|31937.4|31846.4|31923.2|31832.2|31
1654044840000|2022-06-01 00:54:00|31937.3|31846.3|31940.6|31849.6|31940.6|31849.6|31932.9|31841.9|30
1654044850000|2022-06-01 00:54:10|31937.7|31846.7|31944.2|31853.2|31947.2|31856.2|31937.7|31846.7|23
1654044860000|2022-06-01 00:54:20|31949.1|31858.1|31944.2|31853.2|31950.7|31859.7|31944.2|31853.2|21
1654044870000|2022-06-01 00:54:30|31943.5|31852.5|31944.5|31853.5|31945.4|31854.4|31943.4|31852.4|25
1654044880000|2022-06-01 00:54:40|31945.3|31854.3|31928.9|31837.9|31945.3|31854.3|31924.8|31833.8|31
1654044890000|2022-06-01 00:54:50|31928.1|31837.1|31929.5|31838.5|31932.9|31841.9|31923.7|31832.7|27
1654044900000|2022-06-01 00:55:00|31933.7|31842.7|31941.7|31850.7|31942.6|31851.6|31930|31839|24
1654044910000|2022-06-01 00:55:10|31941.4|31850.4|31956.3|31865.3|31957.2|31866.2|31941.4|31850.4|26
1654044920000|2022-06-01 00:55:20|31956.1|31865.1|31964.4|31873.4|31967.1|31876.1|31952.3|31861.3|26
1654044930000|2022-06-01 00:55:30|31964.8|31873.8|31976.8|31885.8|31979.2|31888.2|31960.3|31869.3|31
1654044940000|2022-06-01 00:55:40|31974.5|31883.5|31962.7|31871.7|31976.8|31885.8|31962.7|31871.7|28
1654044950000|2022-06-01 00:55:50|31965|31874|31981.6|31890.6|31999.1|31908.1|31965|31874|32
1654044960000|2022-06-01 00:56:00|31989.8|31898.8|31988.5|31897.5|31999.8|31908.8|31981.6|31890.6|25
1654044970000|2022-06-01 00:56:10|31989.2|31898.2|31986|31895|31989.6|31898.6|31983.4|31892.4|27
1654044980000|2022-06-01 00:56:20|31986.8|31895.8|31985.6|31894.6|31989.6|31898.6|31985.4|31894.4|22
1654044990000|2022-06-01 00:56:30|31990|31899|31991.3|31900.3|31991.3|31900.3|31985.3|31894.3|25
1654045000000|2022-06-01 00:56:40|31989.3|31898.3|31987.7|31896.7|31991.8|31900.8|31985.9|31894.9|28
1654045010000|2022-06-01 00:56:50|31987.6|31896.6|31985.4|31894.4|31988.1|31897.1|31984.2|31893.2|29
1654045020000|2022-06-01 00:57:00|31984.6|31893.6|31990.3|31899.3|31990.3|31899.3|31984.1|31893.1|27
1654045030000|2022-06-01 00:57:10|31988.1|31897.1|31989.2|31898.2|31995.7|31904.7|31988.1|31897.1|26
1654045040000|2022-06-01 00:57:20|31991.5|31900.5|31988.6|31897.6|31991.5|31900.5|31986.7|31895.7|25
1654045050000|2022-06-01 00:57:30|31989.2|31898.2|31985.8|31894.8|31993.2|31902.2|31985.8|31894.8|27
1654045060000|2022-06-01 00:57:40|31982|31891|31978.6|31887.6|31982|31891|31977.6|31886.6|29
1654045070000|2022-06-01 00:57:50|31979.2|31888.2|31971.2|31880.2|31979.2|31888.2|31970.3|31879.3|30
1654045080000|2022-06-01 00:58:00|31971.8|31880.8|31968.2|31877.2|31971.8|31880.8|31966.7|31875.7|25
1654045090000|2022-06-01 00:58:10|31966.6|31875.6|31971.1|31880.1|31973.7|31882.7|31965.3|31874.3|33
1654045100000|2022-06-01 00:58:20|31971.2|31880.2|31975.8|31884.8|31977.1|31886.1|31971.1|31880.1|32
1654045110000|2022-06-01 00:58:30|31973.5|31882.5|31975.8|31884.8|31976.4|31885.4|31972.1|31881.1|27
1654045120000|2022-06-01 00:58:40|31974.9|31883.9|31975.7|31884.7|31975.8|31884.8|31973|31882|20
1654045130000|2022-06-01 00:58:50|31974.7|31883.7|31969.5|31878.5|31975.8|31884.8|31968.1|31877.1|27
1654045140000|2022-06-01 00:59:00|31964.9|31873.9|31959.9|31868.9|31968.4|31877.4|31959.3|31868.3|23
1654045150000|2022-06-01 00:59:10|31960|31869|31967.5|31876.5|31967.5|31876.5|31959.7|31868.7|19
1654045160000|2022-06-01 00:59:20|31968.6|31877.6|31965|31874|31970|31879|31965|31874|22
1654045170000|2022-06-01 00:59:30|31965.5|31874.5|31965.2|31874.2|31965.9|31874.9|31964.4|31873.4|15
1654045180000|2022-06-01 00:59:40|31965.7|31874.7|31967.3|31876.3|31967.7|31876.7|31965.6|31874.6|18
1654045190000|2022-06-01 00:59:50|31967.2|31876.2|31968.9|31877.9|31969|31878|31964.1|31873.1|25
1654045200000|2022-06-01 01:00:00|31968.3|31877.3|31960.3|31869.3|31973.9|31882.9|31960.3|31869.3|30
1654045210000|2022-06-01 01:00:10|31958.6|31867.6|31957.6|31866.6|31958.6|31867.6|31951.7|31860.7|21
1654045220000|2022-06-01 01:00:20|31957.8|31866.8|31950|31859|31961.1|31870.1|31949.7|31858.7|26
1654045230000|2022-06-01 01:00:30|31950.1|31859.1|31944.1|31853.1|31950.1|31859.1|31942.9|31851.9|33
1654045240000|2022-06-01 01:00:40|31944.7|31853.7|31937|31846|31944.9|31853.9|31937|31846|30
1654045250000|2022-06-01 01:00:50|31936.3|31845.3|31935.2|31844.2|31938.7|31847.7|31934.8|31843.8|30
1654045260000|2022-06-01 01:01:00|31935.1|31844.1|31935.3|31844.3|31935.7|31844.7|31934.9|31843.9|16
1654045270000|2022-06-01 01:01:10|31935.2|31844.2|31933|31842|31935.7|31844.7|31932.7|31841.7|22
1654045280000|2022-06-01 01:01:20|31932.8|31841.8|31925.2|31834.2|31933.1|31842.1|31924.4|31833.4|25
1654045290000|2022-06-01 01:01:30|31925.3|31834.3|31925|31834|31926.2|31835.2|31925|31834|24
1654045300000|2022-06-01 01:01:40|31924.9|31833.9|31925.5|31834.5|31926.3|31835.3|31923.6|31832.6|27
1654045310000|2022-06-01 01:01:50|31926.1|31835.1|31925.2|31834.2|31926.1|31835.1|31924.7|31833.7|27
1654045320000|2022-06-01 01:02:00|31925.4|31834.4|31925.8|31834.8|31926.3|31835.3|31924.9|31833.9|22
1654045330000|2022-06-01 01:02:10|31923.4|31832.4|31913.6|31822.6|31923.4|31832.4|31911.7|31820.7|25
1654045340000|2022-06-01 01:02:20|31913.4|31822.4|31914.7|31823.7|31916.9|31825.9|31913.4|31822.4|14
1654045350000|2022-06-01 01:02:30|31915.1|31824.1|31916.7|31825.7|31917.8|31826.8|31915|31824|22
1654045360000|2022-06-01 01:02:40|31917.9|31826.9|31910.3|31819.3|31917.9|31826.9|31910.3|31819.3|26
1654045370000|2022-06-01 01:02:50|31911.4|31820.4|31913.5|31822.5|31917.9|31826.9|31911.1|31820.1|28
1654045380000|2022-06-01 01:03:00|31913.7|31822.7|31913.3|31822.3|31919.9|31828.9|31910|31819|31
1654045390000|2022-06-01 01:03:10|31909|31818|31912.8|31821.8|31913.7|31822.7|31909|31818|24
1654045400000|2022-06-01 01:03:20|31913|31822|31922.7|31831.7|31922.7|31831.7|31910.4|31819.4|25
1654045410000|2022-06-01 01:03:30|31921.8|31830.8|31921.6|31830.6|31922.7|31831.7|31920.2|31829.2|27
1654045420000|2022-06-01 01:03:40|31922.2|31831.2|31921.3|31830.3|31923.4|31832.4|31920.3|31829.3|28
1654045430000|2022-06-01 01:03:50|31921.1|31830.1|31922.1|31831.1|31922.2|31831.2|31919.5|31828.5|25
1654045440000|2022-06-01 01:04:00|31921.8|31830.8|31921.9|31830.9|31921.9|31830.9|31920|31829|23
1654045450000|2022-06-01 01:04:10|31922.1|31831.1|31924.2|31833.2|31924.2|31833.2|31913.9|31822.9|27
1654045460000|2022-06-01 01:04:20|31925.2|31834.2|31924.6|31833.6|31926.9|31835.9|31922.7|31831.7|28
1654045470000|2022-06-01 01:04:30|31924.2|31833.2|31913.5|31822.5|31924.2|31833.2|31911.9|31820.9|30
1654045480000|2022-06-01 01:04:40|31913.7|31822.7|31909.3|31818.3|31915.4|31824.4|31909.3|31818.3|20
1654045490000|2022-06-01 01:04:50|31912.2|31821.2|31910.7|31819.7|31915.9|31824.9|31909.7|31818.7|20
1654045500000|2022-06-01 01:05:00|31910.8|31819.8|31911.6|31820.6|31912|31821|31910|31819|30
1654045510000|2022-06-01 01:05:10|31911.4|31820.4|31908.7|31817.7|31911.8|31820.8|31908.5|31817.5|22
1654045520000|2022-06-01 01:05:20|31908.9|31817.9|31908.3|31817.3|31910.4|31819.4|31907.6|31816.6|26
1654045530000|2022-06-01 01:05:30|31908.5|31817.5|31908.3|31817.3|31909.2|31818.2|31907.7|31816.7|20
1654045540000|2022-06-01 01:05:40|31908.5|31817.5|31920.9|31829.9|31924.7|31833.7|31908.1|31817.1|21
1654045550000|2022-06-01 01:05:50|31918.6|31827.6|31914.5|31823.5|31919.6|31828.6|31914.4|31823.4|30
1654045560000|2022-06-01 01:06:00|31914.6|31823.6|31914.5|31823.5|31914.8|31823.8|31914|31823|20
1654045570000|2022-06-01 01:06:10|31914.6|31823.6|31915|31824|31915|31824|31913.8|31822.8|19
1654045580000|2022-06-01 01:06:20|31916.4|31825.4|31928.6|31837.6|31928.6|31837.6|31916.4|31825.4|33
1654045590000|2022-06-01 01:06:30|31928.8|31837.8|31925.6|31834.6|31928.8|31837.8|31922.5|31831.5|30
1654045600000|2022-06-01 01:06:40|31925.5|31834.5|31920.4|31829.4|31925.9|31834.9|31920.4|31829.4|25
1654045610000|2022-06-01 01:06:50|31921.2|31830.2|31922|31831|31922|31831|31920|31829|29
1654045620000|2022-06-01 01:07:00|31921.8|31830.8|31917.2|31826.2|31922.1|31831.1|31916.2|31825.2|20
1654045630000|2022-06-01 01:07:10|31917.1|31826.1|31913.9|31822.9|31917.3|31826.3|31912.5|31821.5|21
1654045640000|2022-06-01 01:07:20|31913|31822|31908.6|31817.6|31919.8|31828.8|31907.9|31816.9|13
1654045650000|2022-06-01 01:07:30|31908.2|31817.2|31908.1|31817.1|31909.3|31818.3|31908.1|31817.1|26
1654045660000|2022-06-01 01:07:40|31908|31817|31908.1|31817.1|31908.5|31817.5|31907|31816|20
1654045670000|2022-06-01 01:07:50|31908|31817|31908.6|31817.6|31908.6|31817.6|31908|31817|12
1654045680000|2022-06-01 01:08:00|31908|31817|31909.3|31818.3|31910.1|31819.1|31907.6|31816.6|18
1654045690000|2022-06-01 01:08:10|31913.4|31822.4|31919.6|31828.6|31921.9|31830.9|31913.4|31822.4|31
1654045700000|2022-06-01 01:08:20|31918.9|31827.9|31919.9|31828.9|31921.1|31830.1|31918.9|31827.9|19
1654045710000|2022-06-01 01:08:30|31919.8|31828.8|31918.8|31827.8|31920.8|31829.8|31916.5|31825.5|26
1654045720000|2022-06-01 01:08:40|31918.6|31827.6|31918.6|31827.6|31919.4|31828.4|31918.3|31827.3|22
1654045730000|2022-06-01 01:08:50|31917.8|31826.8|31917.3|31826.3|31918|31827|31916.4|31825.4|21
1654045740000|2022-06-01 01:09:00|31917.4|31826.4|31916.9|31825.9|31917.4|31826.4|31916.8|31825.8|17
1654045750000|2022-06-01 01:09:10|31917.4|31826.4|31910.6|31819.6|31917.4|31826.4|31910.6|31819.6|20
1654045760000|2022-06-01 01:09:20|31910.1|31819.1|31910.3|31819.3|31910.3|31819.3|31907.2|31816.2|18
1654045770000|2022-06-01 01:09:30|31910.2|31819.2|31910.1|31819.1|31910.3|31819.3|31907.3|31816.3|18
1654045780000|2022-06-01 01:09:40|31910.3|31819.3|31910|31819|31910.3|31819.3|31909.3|31818.3|10
1654045790000|2022-06-01 01:09:50|31910.1|31819.1|31919.5|31828.5|31919.5|31828.5|31910.1|31819.1|24
1654045800000|2022-06-01 01:10:00|31919.7|31828.7|31920.8|31829.8|31922.1|31831.1|31918.3|31827.3|29
1654045810000|2022-06-01 01:10:10|31920.5|31829.5|31921.2|31830.2|31921.2|31830.2|31919.8|31828.8|25
1654045820000|2022-06-01 01:10:20|31921.3|31830.3|31918.1|31827.1|31922.5|31831.5|31915.1|31824.1|26
1654045830000|2022-06-01 01:10:30|31918.2|31827.2|31919.1|31828.1|31919.1|31828.1|31916.4|31825.4|19
1654045840000|2022-06-01 01:10:40|31918.1|31827.1|31917.9|31826.9|31919.1|31828.1|31917.1|31826.1|20
1654045850000|2022-06-01 01:10:50|31917.4|31826.4|31918.6|31827.6|31918.6|31827.6|31917|31826|21
1654045860000|2022-06-01 01:11:00|31918.3|31827.3|31920.2|31829.2|31920.2|31829.2|31917.8|31826.8|22
1654045870000|2022-06-01 01:11:10|31920.7|31829.7|31920.2|31829.2|31920.9|31829.9|31919.8|31828.8|27
1654045880000|2022-06-01 01:11:20|31920.5|31829.5|31936.4|31845.4|31936.4|31845.4|31920.2|31829.2|28
1654045890000|2022-06-01 01:11:30|31938|31847|31940.8|31849.8|31945.6|31854.6|31936.5|31845.5|30
1654045900000|2022-06-01 01:11:40|31940.9|31849.9|31939.9|31848.9|31942.1|31851.1|31938.7|31847.7|18
1654045910000|2022-06-01 01:11:50|31940|31849|31941.5|31850.5|31942|31851|31938.1|31847.1|11
1654045920000|2022-06-01 01:12:00|31938.4|31847.4|31940.6|31849.6|31942.4|31851.4|31938.3|31847.3|27
1654045930000|2022-06-01 01:12:10|31940.9|31849.9|31940.6|31849.6|31940.9|31849.9|31939.2|31848.2|22
1654045940000|2022-06-01 01:12:20|31940.5|31849.5|31941|31850|31941.7|31850.7|31939.6|31848.6|23
1654045950000|2022-06-01 01:12:30|31941.2|31850.2|31941.9|31850.9|31944.5|31853.5|31940.7|31849.7|26
1654045960000|2022-06-01 01:12:40|31941.8|31850.8|31953.8|31862.8|31953.8|31862.8|31941.4|31850.4|22
1654045970000|2022-06-01 01:12:50|31953.6|31862.6|31956.3|31865.3|31956.3|31865.3|31952.6|31861.6|28
1654045980000|2022-06-01 01:13:00|31955|31864|31943.6|31852.6|31958.8|31867.8|31943.6|31852.6|29
1654045990000|2022-06-01 01:13:10|31942.9|31851.9|31938.3|31847.3|31943.5|31852.5|31938.1|31847.1|21
1654046000000|2022-06-01 01:13:20|31938.2|31847.2|31943.4|31852.4|31943.4|31852.4|31938.2|31847.2|23
1654046010000|2022-06-01 01:13:30|31943.1|31852.1|31935.7|31844.7|31943.1|31852.1|31934.9|31843.9|24
1654046020000|2022-06-01 01:13:40|31936|31845|31937.1|31846.1|31937.1|31846.1|31935.5|31844.5|14
1654046030000|2022-06-01 01:13:50|31936.5|31845.5|31940.1|31849.1|31940.1|31849.1|31934.4|31843.4|14
1654046040000|2022-06-01 01:14:00|31940.2|31849.2|31941.7|31850.7|31943.3|31852.3|31940.2|31849.2|31
1654046050000|2022-06-01 01:14:10|31941.6|31850.6|31943.1|31852.1|31943.1|31852.1|31941.5|31850.5|21
1654046060000|2022-06-01 01:14:20|31943.3|31852.3|31942.2|31851.2|31943.3|31852.3|31942.1|31851.1|14
1654046070000|2022-06-01 01:14:30|31943.2|31852.2|31943.5|31852.5|31943.8|31852.8|31942.1|31851.1|15
1654046080000|2022-06-01 01:14:40|31943.4|31852.4|31942.7|31851.7|31943.4|31852.4|31942.2|31851.2|17
1654046090000|2022-06-01 01:14:50|31942.9|31851.9|31943.8|31852.8|31943.9|31852.9|31942.7|31851.7|13
1654046100000|2022-06-01 01:15:00|31943.7|31852.7|31944|31853|31944|31853|31942.6|31851.6|19
1654046110000|2022-06-01 01:15:10|31943.5|31852.5|31941.7|31850.7|31943.5|31852.5|31941.7|31850.7|7
1654046120000|2022-06-01 01:15:20|31943|31852|31936.7|31845.7|31943|31852|31932.5|31841.5|22
1654046130000|2022-06-01 01:15:30|31937.5|31846.5|31931.5|31840.5|31937.5|31846.5|31931.4|31840.4|20
1654046140000|2022-06-01 01:15:40|31931.2|31840.2|31929.3|31838.3|31932.4|31841.4|31929.3|31838.3|24
1654046150000|2022-06-01 01:15:50|31929.5|31838.5|31934.8|31843.8|31934.8|31843.8|31929.4|31838.4|27
1654046160000|2022-06-01 01:16:00|31934.6|31843.6|31942.1|31851.1|31942.1|31851.1|31934.5|31843.5|25
1654046170000|2022-06-01 01:16:10|31941.8|31850.8|31942.6|31851.6|31942.7|31851.7|31941.1|31850.1|19
1654046180000|2022-06-01 01:16:20|31941.8|31850.8|31941.6|31850.6|31942.7|31851.7|31941|31850|20
1654046190000|2022-06-01 01:16:30|31943.3|31852.3|31942.3|31851.3|31943.3|31852.3|31941.2|31850.2|18
1654046200000|2022-06-01 01:16:40|31942.8|31851.8|31944.2|31853.2|31947.4|31856.4|31942.1|31851.1|29
1654046210000|2022-06-01 01:16:50|31944.5|31853.5|31946|31855|31951.3|31860.3|31944.5|31853.5|22
1654046220000|2022-06-01 01:17:00|31944.8|31853.8|31944.8|31853.8|31953.4|31862.4|31944.8|31853.8|16
1654046230000|2022-06-01 01:17:10|31949.2|31858.2|31946.3|31855.3|31957.4|31866.4|31944|31853|33
1654046240000|2022-06-01 01:17:20|31946.4|31855.4|31944.4|31853.4|31946.4|31855.4|31942|31851|26
1654046250000|2022-06-01 01:17:30|31943.6|31852.6|31944.4|31853.4|31946.3|31855.3|31943|31852|19
1654046260000|2022-06-01 01:17:40|31944|31853|31943|31852|31945.2|31854.2|31933.3|31842.3|21
1654046270000|2022-06-01 01:17:50|31942.7|31851.7|31939.7|31848.7|31943.3|31852.3|31939.7|31848.7|20
1654046280000|2022-06-01 01:18:00|31944|31853|31938.8|31847.8|31944|31853|31937.9|31846.9|11
1654046290000|2022-06-01 01:18:10|31938.9|31847.9|31938.4|31847.4|31941|31850|31936.9|31845.9|19
1654046300000|2022-06-01 01:18:20|31939.4|31848.4|31942|31851|31942.5|31851.5|31938.4|31847.4|11
1654046310000|2022-06-01 01:18:30|31942.5|31851.5|31942.7|31851.7|31942.8|31851.8|31940.7|31849.7|15
1654046320000|2022-06-01 01:18:40|31942.4|31851.4|31941.1|31850.1|31943.9|31852.9|31941.1|31850.1|24
1654046330000|2022-06-01 01:18:50|31941|31850|31941.8|31850.8|31942|31851|31941|31850|24
1654046340000|2022-06-01 01:19:00|31941.7|31850.7|31950.9|31859.9|31956.4|31865.4|31941.7|31850.7|31
1654046350000|2022-06-01 01:19:10|31949.3|31858.3|31949.8|31858.8|31951.8|31860.8|31948.4|31857.4|27
1654046360000|2022-06-01 01:19:20|31949.9|31858.9|31949.7|31858.7|31951.4|31860.4|31948.2|31857.2|30
1654046370000|2022-06-01 01:19:30|31949.3|31858.3|31949.2|31858.2|31950.3|31859.3|31947.6|31856.6|26
1654046380000|2022-06-01 01:19:40|31948.7|31857.7|31950.8|31859.8|31951.3|31860.3|31948.7|31857.7|25
1654046390000|2022-06-01 01:19:50|31951.8|31860.8|31952.6|31861.6|31953.1|31862.1|31949.8|31858.8|24
1654046400000|2022-06-01 01:20:00|31951.6|31860.6|31940.6|31849.6|31951.6|31860.6|31938.9|31847.9|31
1654046410000|2022-06-01 01:20:10|31941|31850|31939.7|31848.7|31941.2|31850.2|31937.9|31846.9|32
1654046420000|2022-06-01 01:20:20|31939.4|31848.4|31939.3|31848.3|31940|31849|31938.1|31847.1|25
1654046430000|2022-06-01 01:20:30|31938.2|31847.2|31938.2|31847.2|31939.5|31848.5|31937.4|31846.4|23
1654046440000|2022-06-01 01:20:40|31939.5|31848.5|31935.3|31844.3|31939.5|31848.5|31933|31842|24
1654046450000|2022-06-01 01:20:50|31935.8|31844.8|31935.9|31844.9|31936|31845|31933.5|31842.5|22
1654046460000|2022-06-01 01:21:00|31936|31845|31935.7|31844.7|31936|31845|31935|31844|22
1654046470000|2022-06-01 01:21:10|31936|31845|31949.6|31858.6|31952.4|31861.4|31935.7|31844.7|34
1654046480000|2022-06-01 01:21:20|31949.8|31858.8|31941.5|31850.5|31950|31859|31940.1|31849.1|26
1654046490000|2022-06-01 01:21:30|31941.7|31850.7|31937.4|31846.4|31944.8|31853.8|31936.6|31845.6|23
1654046500000|2022-06-01 01:21:40|31937.3|31846.3|31935.1|31844.1|31938.4|31847.4|31935.1|31844.1|29
1654046510000|2022-06-01 01:21:50|31933.8|31842.8|31912.7|31821.7|31933.8|31842.8|31912.6|31821.6|35
1654046520000|2022-06-01 01:22:00|31910.5|31819.5|31906|31815|31910.5|31819.5|31905.1|31814.1|26
1654046530000|2022-06-01 01:22:10|31905.9|31814.9|31904.3|31813.3|31911.8|31820.8|31902.6|31811.6|24
1654046540000|2022-06-01 01:22:20|31904.1|31813.1|31903.7|31812.7|31905.3|31814.3|31902.9|31811.9|17
1654046550000|2022-06-01 01:22:30|31903.6|31812.6|31901.8|31810.8|31903.6|31812.6|31899.3|31808.3|17
1654046560000|2022-06-01 01:22:40|31901.7|31810.7|31898.8|31807.8|31902.1|31811.1|31898.8|31807.8|14
1654046570000|2022-06-01 01:22:50|31898.9|31807.9|31899.7|31808.7|31899.7|31808.7|31898.2|31807.2|13
1654046580000|2022-06-01 01:23:00|31897.7|31806.7|31898|31807|31898.8|31807.8|31896.7|31805.7|25
1654046590000|2022-06-01 01:23:10|31897.9|31806.9|31895.3|31804.3|31898.6|31807.6|31895.3|31804.3|21
1654046600000|2022-06-01 01:23:20|31897.6|31806.6|31895|31804|31898.3|31807.3|31894|31803|15
1654046610000|2022-06-01 01:23:30|31893.5|31802.5|31877.7|31786.7|31893.5|31802.5|31875.9|31784.9|33
1654046620000|2022-06-01 01:23:40|31877.8|31786.8|31879|31788|31879.2|31788.2|31877.6|31786.6|23
1654046630000|2022-06-01 01:23:50|31878.8|31787.8|31879.3|31788.3|31879.3|31788.3|31878.4|31787.4|15
1654046640000|2022-06-01 01:24:00|31879|31788|31884.6|31793.6|31885.1|31794.1|31876|31785|27
1654046650000|2022-06-01 01:24:10|31884.4|31793.4|31884.7|31793.7|31885.8|31794.8|31883.4|31792.4|18
1654046660000|2022-06-01 01:24:20|31884.5|31793.5|31885|31794|31885.4|31794.4|31883.4|31792.4|17
1654046670000|2022-06-01 01:24:30|31885.2|31794.2|31884|31793|31886.4|31795.4|31883.5|31792.5|27
1654046680000|2022-06-01 01:24:40|31884.7|31793.7|31889.9|31798.9|31889.9|31798.9|31883.9|31792.9|19
1654046690000|2022-06-01 01:24:50|31890|31799|31890.6|31799.6|31890.8|31799.8|31888.8|31797.8|20
1654046700000|2022-06-01 01:25:00|31890.5|31799.5|31893.3|31802.3|31894|31803|31888.4|31797.4|29
1654046710000|2022-06-01 01:25:10|31893|31802|31899.5|31808.5|31899.6|31808.6|31893|31802|31
1654046720000|2022-06-01 01:25:20|31898.8|31807.8|31903.4|31812.4|31906|31815|31898.8|31807.8|29
1654046730000|2022-06-01 01:25:30|31903.8|31812.8|31905.5|31814.5|31906.3|31815.3|31903.4|31812.4|31
1654046740000|2022-06-01 01:25:40|31906.1|31815.1|31906.1|31815.1|31908.7|31817.7|31905.7|31814.7|17
1654046750000|2022-06-01 01:25:50|31906|31815|31895.3|31804.3|31906.5|31815.5|31895.1|31804.1|28
1654046760000|2022-06-01 01:26:00|31895.2|31804.2|31907.7|31816.7|31907.7|31816.7|31895.2|31804.2|22
1654046770000|2022-06-01 01:26:10|31908|31817|31906.2|31815.2|31910.7|31819.7|31905.5|31814.5|25
1654046780000|2022-06-01 01:26:20|31908|31817|31906.3|31815.3|31912.5|31821.5|31904.9|31813.9|31
1654046790000|2022-06-01 01:26:30|31907.1|31816.1|31907.1|31816.1|31907.1|31816.1|31906.4|31815.4|12
1654046800000|2022-06-01 01:26:40|31906.5|31815.5|31907.9|31816.9|31908.1|31817.1|31906.5|31815.5|19
1654046810000|2022-06-01 01:26:50|31907.8|31816.8|31905.6|31814.6|31911.5|31820.5|31905.6|31814.6|17
1654046820000|2022-06-01 01:27:00|31906|31815|31906.1|31815.1|31908|31817|31905.5|31814.5|29
1654046830000|2022-06-01 01:27:10|31906.3|31815.3|31906.6|31815.6|31907.4|31816.4|31905.2|31814.2|20
1654046840000|2022-06-01 01:27:20|31906.9|31815.9|31905.6|31814.6|31907.9|31816.9|31905.6|31814.6|23
1654046850000|2022-06-01 01:27:30|31905|31814|31906.6|31815.6|31906.8|31815.8|31905|31814|16
1654046860000|2022-06-01 01:27:40|31910.1|31819.1|31910|31819|31910.2|31819.2|31906.6|31815.6|15
1654046870000|2022-06-01 01:27:50|31910.4|31819.4|31913.8|31822.8|31920.8|31829.8|31906.5|31815.5|19
1654046880000|2022-06-01 01:28:00|31923.1|31832.1|31911.6|31820.6|31925|31834|31911.6|31820.6|21
1654046890000|2022-06-01 01:28:10|31917.2|31826.2|31920|31829|31920.7|31829.7|31909.9|31818.9|20
1654046900000|2022-06-01 01:28:20|31920.1|31829.1|31918.5|31827.5|31920.1|31829.1|31916.6|31825.6|17
1654046910000|2022-06-01 01:28:30|31918.7|31827.7|31918.7|31827.7|31919.1|31828.1|31917.3|31826.3|13
1654046920000|2022-06-01 01:28:40|31918.9|31827.9|31918|31827|31919.2|31828.2|31917.5|31826.5|16
1654046930000|2022-06-01 01:28:50|31917.5|31826.5|31924.5|31833.5|31924.5|31833.5|31917.5|31826.5|12
1654046940000|2022-06-01 01:29:00|31922|31831|31910.1|31819.1|31922|31831|31908.4|31817.4|29
1654046950000|2022-06-01 01:29:10|31911.7|31820.7|31910.2|31819.2|31911.7|31820.7|31909.6|31818.6|20
1654046960000|2022-06-01 01:29:20|31910.4|31819.4|31910.4|31819.4|31911.1|31820.1|31910|31819|23
1654046970000|2022-06-01 01:29:30|31910.5|31819.5|31907.5|31816.5|31911.2|31820.2|31907.5|31816.5|26
1654046980000|2022-06-01 01:29:40|31907.4|31816.4|31912.6|31821.6|31912.6|31821.6|31907.3|31816.3|23
1654046990000|2022-06-01 01:29:50|31912.4|31821.4|31927.8|31836.8|31930.8|31839.8|31912.4|31821.4|27
1654047000000|2022-06-01 01:30:00|31926.9|31835.9|31925.8|31834.8|31931.3|31840.3|31923.9|31832.9|33
1654047010000|2022-06-01 01:30:10|31923.6|31832.6|31925.1|31834.1|31925.6|31834.6|31923.1|31832.1|28
1654047020000|2022-06-01 01:30:20|31924.3|31833.3|31938.1|31847.1|31938.1|31847.1|31924.3|31833.3|31
1654047030000|2022-06-01 01:30:30|31939|31848|31936.5|31845.5|31940.2|31849.2|31936.5|31845.5|20
1654047040000|2022-06-01 01:30:40|31935.6|31844.6|31934.1|31843.1|31936.4|31845.4|31933.6|31842.6|23
1654047050000|2022-06-01 01:30:50|31935.1|31844.1|31938|31847|31939.6|31848.6|31935.1|31844.1|32
1654047060000|2022-06-01 01:31:00|31938.4|31847.4|31941.3|31850.3|31943.4|31852.4|31937.7|31846.7|29
1654047070000|2022-06-01 01:31:10|31942.1|31851.1|31941.2|31850.2|31943.6|31852.6|31941.2|31850.2|15
1654047080000|2022-06-01 01:31:20|31939.9|31848.9|31947.2|31856.2|31947.2|31856.2|31939.9|31848.9|26
1654047090000|2022-06-01 01:31:30|31947.1|31856.1|31943.7|31852.7|31947.1|31856.1|31941.7|31850.7|29
1654047100000|2022-06-01 01:31:40|31943.8|31852.8|31947.1|31856.1|31947.1|31856.1|31941.9|31850.9|27
1654047110000|2022-06-01 01:31:50|31947.2|31856.2|31940.9|31849.9|31947.3|31856.3|31939.8|31848.8|31
1654047120000|2022-06-01 01:32:00|31940.8|31849.8|31939.6|31848.6|31942.2|31851.2|31938|31847|21
1654047130000|2022-06-01 01:32:10|31939|31848|31939.3|31848.3|31940.7|31849.7|31938.3|31847.3|27
1654047140000|2022-06-01 01:32:20|31939|31848|31940.9|31849.9|31941.9|31850.9|31938.7|31847.7|26
1654047150000|2022-06-01 01:32:30|31940.5|31849.5|31932.5|31841.5|31940.9|31849.9|31931.8|31840.8|35
1654047160000|2022-06-01 01:32:40|31933.4|31842.4|31933.6|31842.6|31934|31843|31931|31840|26
1654047170000|2022-06-01 01:32:50|31933|31842|31937.1|31846.1|31937.1|31846.1|31931.9|31840.9|22
1654047180000|2022-06-01 01:33:00|31937|31846|31945.4|31854.4|31947.2|31856.2|31937|31846|30
1654047190000|2022-06-01 01:33:10|31945.6|31854.6|31946.7|31855.7|31947.6|31856.6|31944.8|31853.8|27
1654047200000|2022-06-01 01:33:20|31946.6|31855.6|31945.3|31854.3|31947.4|31856.4|31944.3|31853.3|26
1654047210000|2022-06-01 01:33:30|31944.4|31853.4|31944.6|31853.6|31945.4|31854.4|31941.5|31850.5|28
1654047220000|2022-06-01 01:33:40|31944.7|31853.7|31949.4|31858.4|31949.4|31858.4|31942.9|31851.9|30
1654047230000|2022-06-01 01:33:50|31949.7|31858.7|31950|31859|31951|31860|31949|31858|16
1654047240000|2022-06-01 01:34:00|31949|31858|31952.5|31861.5|31957.7|31866.7|31949|31858|26
1654047250000|2022-06-01 01:34:10|31952.4|31861.4|31947.6|31856.6|31953.3|31862.3|31946.8|31855.8|29
1654047260000|2022-06-01 01:34:20|31947.7|31856.7|31947.6|31856.6|31947.8|31856.8|31947|31856|19
1654047270000|2022-06-01 01:34:30|31947.7|31856.7|31947.8|31856.8|31947.8|31856.8|31946.3|31855.3|21
1654047280000|2022-06-01 01:34:40|31947.5|31856.5|31947.4|31856.4|31947.8|31856.8|31947.2|31856.2|19
1654047290000|2022-06-01 01:34:50|31947.5|31856.5|31948.2|31857.2|31949.8|31858.8|31947.3|31856.3|32
1654047300000|2022-06-01 01:35:00|31947.5|31856.5|31917.6|31826.6|31947.5|31856.5|31917.6|31826.6|37
1654047310000|2022-06-01 01:35:10|31917.2|31826.2|31914.9|31823.9|31917.2|31826.2|31914.3|31823.3|25
1654047320000|2022-06-01 01:35:20|31914.7|31823.7|31915.3|31824.3|31915.7|31824.7|31914.5|31823.5|19
1654047330000|2022-06-01 01:35:30|31916|31825|31895.4|31804.4|31916|31825|31895.4|31804.4|20
1654047340000|2022-06-01 01:35:40|31894.6|31803.6|31887.4|31796.4|31894.6|31803.6|31886.2|31795.2|30
1654047350000|2022-06-01 01:35:50|31887.5|31796.5|31892.8|31801.8|31893.3|31802.3|31886.2|31795.2|22
1654047360000|2022-06-01 01:36:00|31893.2|31802.2|31889.2|31798.2|31893.2|31802.2|31888.4|31797.4|24
1654047370000|2022-06-01 01:36:10|31888.8|31797.8|31894.1|31803.1|31894.7|31803.7|31888.8|31797.8|27
1654047380000|2022-06-01 01:36:20|31894.7|31803.7|31894.7|31803.7|31898.5|31807.5|31892|31801|19
1654047390000|2022-06-01 01:36:30|31894.6|31803.6|31888.2|31797.2|31894.6|31803.6|31887.1|31796.1|17
1654047400000|2022-06-01 01:36:40|31889.1|31798.1|31889.3|31798.3|31889.9|31798.9|31888.3|31797.3|26
1654047410000|2022-06-01 01:36:50|31889.8|31798.8|31888.5|31797.5|31890.1|31799.1|31888|31797|24
1654047420000|2022-06-01 01:37:00|31889.3|31798.3|31889.5|31798.5|31889.5|31798.5|31888.5|31797.5|23
1654047430000|2022-06-01 01:37:10|31889.6|31798.6|31895.9|31804.9|31895.9|31804.9|31888.1|31797.1|22
1654047440000|2022-06-01 01:37:20|31896.2|31805.2|31896.9|31805.9|31899.5|31808.5|31895.5|31804.5|34
1654047450000|2022-06-01 01:37:30|31896.6|31805.6|31899.6|31808.6|31899.6|31808.6|31896.4|31805.4|18
1654047460000|2022-06-01 01:37:40|31899.8|31808.8|31897|31806|31902|31811|31897|31806|16
1654047470000|2022-06-01 01:37:50|31898.3|31807.3|31896.7|31805.7|31898.3|31807.3|31895.5|31804.5|34
1654047480000|2022-06-01 01:38:00|31896.3|31805.3|31900.9|31809.9|31902.2|31811.2|31896.3|31805.3|25
1654047490000|2022-06-01 01:38:10|31901.5|31810.5|31902.2|31811.2|31902.3|31811.3|31901|31810|29
1654047500000|2022-06-01 01:38:20|31901.6|31810.6|31902.8|31811.8|31903.1|31812.1|31900.4|31809.4|21
1654047510000|2022-06-01 01:38:30|31903.1|31812.1|31902.2|31811.2|31903.1|31812.1|31900.9|31809.9|15
1654047520000|2022-06-01 01:38:40|31902.3|31811.3|31897.2|31806.2|31902.3|31811.3|31896.5|31805.5|14
1654047530000|2022-06-01 01:38:50|31896.9|31805.9|31897.2|31806.2|31897.2|31806.2|31896.8|31805.8|10
1654047540000|2022-06-01 01:39:00|31898.6|31807.6|31903.9|31812.9|31905.8|31814.8|31896.2|31805.2|24
1654047550000|2022-06-01 01:39:10|31904|31813|31906.3|31815.3|31907.3|31816.3|31902.9|31811.9|30
1654047560000|2022-06-01 01:39:20|31906.5|31815.5|31914.2|31823.2|31914.2|31823.2|31906.5|31815.5|26
1654047570000|2022-06-01 01:39:30|31908.1|31817.1|31913.5|31822.5|31915|31824|31907.5|31816.5|24
1654047580000|2022-06-01 01:39:40|31913.3|31822.3|31907.2|31816.2|31914.6|31823.6|31907.2|31816.2|31
1654047590000|2022-06-01 01:39:50|31906.7|31815.7|31908.8|31817.8|31909.2|31818.2|31906.7|31815.7|20
1654047600000|2022-06-01 01:40:00|31909.1|31818.1|31907.9|31816.9|31909.6|31818.6|31907.3|31816.3|16
1654047610000|2022-06-01 01:40:10|31907.8|31816.8|31909.3|31818.3|31910.3|31819.3|31907.6|31816.6|26
1654047620000|2022-06-01 01:40:20|31910|31819|31904.1|31813.1|31910.2|31819.2|31904.1|31813.1|24
1654047630000|2022-06-01 01:40:30|31903.5|31812.5|31902.8|31811.8|31903.8|31812.8|31902|31811|23
1654047640000|2022-06-01 01:40:40|31902.4|31811.4|31902.8|31811.8|31903.7|31812.7|31901.5|31810.5|25
1654047650000|2022-06-01 01:40:50|31901.9|31810.9|31907.5|31816.5|31907.5|31816.5|31901.7|31810.7|27
1654047660000|2022-06-01 01:41:00|31906.1|31815.1|31907.5|31816.5|31907.7|31816.7|31904.6|31813.6|23
1654047670000|2022-06-01 01:41:10|31906.5|31815.5|31907|31816|31908.1|31817.1|31905.4|31814.4|29
1654047680000|2022-06-01 01:41:20|31907.6|31816.6|31908.3|31817.3|31908.4|31817.4|31905.3|31814.3|14
1654047690000|2022-06-01 01:41:30|31907.3|31816.3|31907.2|31816.2|31907.3|31816.3|31906.8|31815.8|6
1654047700000|2022-06-01 01:41:40|31907.1|31816.1|31906.6|31815.6|31908.8|31817.8|31905.8|31814.8|25
1654047710000|2022-06-01 01:41:50|31908|31817|31908.1|31817.1|31908.4|31817.4|31907.6|31816.6|9
1654047720000|2022-06-01 01:42:00|31908.2|31817.2|31898.2|31807.2|31908.2|31817.2|31893.8|31802.8|27
1654047730000|2022-06-01 01:42:10|31895.4|31804.4|31898.6|31807.6|31898.9|31807.9|31894.3|31803.3|21
1654047740000|2022-06-01 01:42:20|31899|31808|31896.4|31805.4|31899|31808|31894.7|31803.7|26
1654047750000|2022-06-01 01:42:30|31896.3|31805.3|31889.9|31798.9|31902.1|31811.1|31889.1|31798.1|25
1654047760000|2022-06-01 01:42:40|31887.2|31796.2|31890|31799|31894.9|31803.9|31887.2|31796.2|21
1654047770000|2022-06-01 01:42:50|31886.8|31795.8|31889.9|31798.9|31890|31799|31886.3|31795.3|8
1654047780000|2022-06-01 01:43:00|31887.4|31796.4|31881.7|31790.7|31888.7|31797.7|31880.8|31789.8|14
1654047790000|2022-06-01 01:43:10|31881.2|31790.2|31874.2|31783.2|31881.7|31790.7|31874.1|31783.1|24
1654047800000|2022-06-01 01:43:20|31874.1|31783.1|31875.1|31784.1|31875.9|31784.9|31873.3|31782.3|23
1654047810000|2022-06-01 01:43:30|31875.3|31784.3|31875.3|31784.3|31875.5|31784.5|31874.1|31783.1|19
1654047820000|2022-06-01 01:43:40|31875.5|31784.5|31877.1|31786.1|31877.6|31786.6|31875.5|31784.5|26
1654047830000|2022-06-01 01:43:50|31877.2|31786.2|31874.7|31783.7|31877.6|31786.6|31874.7|31783.7|8
1654047840000|2022-06-01 01:44:00|31874|31783|31873.3|31782.3|31874.9|31783.9|31871|31780|25
1654047850000|2022-06-01 01:44:10|31872.8|31781.8|31873.4|31782.4|31873.7|31782.7|31871.8|31780.8|26
1654047860000|2022-06-01 01:44:20|31873.5|31782.5|31877.1|31786.1|31877.1|31786.1|31873|31782|17
1654047870000|2022-06-01 01:44:30|31876.6|31785.6|31885.5|31794.5|31891.1|31800.1|31876.4|31785.4|29
1654047880000|2022-06-01 01:44:40|31884.1|31793.1|31876.6|31785.6|31885.9|31794.9|31876.2|31785.2|28
1654047890000|2022-06-01 01:44:50|31876.8|31785.8|31874.1|31783.1|31876.8|31785.8|31874|31783|13
1654047900000|2022-06-01 01:45:00|31873.8|31782.8|31874.1|31783.1|31874.7|31783.7|31873.3|31782.3|10
1654047910000|2022-06-01 01:45:10|31874.2|31783.2|31874.6|31783.6|31874.7|31783.7|31874.1|31783.1|11
1654047920000|2022-06-01 01:45:20|31874.8|31783.8|31870.7|31779.7|31874.8|31783.8|31868|31777|17
1654047930000|2022-06-01 01:45:30|31871.1|31780.1|31871.8|31780.8|31871.8|31780.8|31870.6|31779.6|16
1654047940000|2022-06-01 01:45:40|31867.9|31776.9|31870.1|31779.1|31872.8|31781.8|31866.3|31775.3|21
1654047950000|2022-06-01 01:45:50|31869.8|31778.8|31866.3|31775.3|31871.4|31780.4|31865.5|31774.5|18
1654047960000|2022-06-01 01:46:00|31866.4|31775.4|31875.4|31784.4|31875.8|31784.8|31866.4|31775.4|17
1654047970000|2022-06-01 01:46:10|31874.9|31783.9|31878.8|31787.8|31879.3|31788.3|31874.9|31783.9|25
1654047980000|2022-06-01 01:46:20|31878.9|31787.9|31877.8|31786.8|31878.9|31787.9|31877.3|31786.3|22
1654047990000|2022-06-01 01:46:30|31876.6|31785.6|31874.7|31783.7|31876.6|31785.6|31872.6|31781.6|22
1654048000000|2022-06-01 01:46:40|31874.9|31783.9|31873.2|31782.2|31875.3|31784.3|31873.1|31782.1|25
1654048010000|2022-06-01 01:46:50|31873.1|31782.1|31873.2|31782.2|31873.7|31782.7|31869.5|31778.5|20
1654048020000|2022-06-01 01:47:00|31872.1|31781.1|31873.4|31782.4|31874.1|31783.1|31872.1|31781.1|16
1654048030000|2022-06-01 01:47:10|31872.5|31781.5|31876.3|31785.3|31877.1|31786.1|31872.5|31781.5|29
1654048040000|2022-06-01 01:47:20|31876.4|31785.4|31876.9|31785.9|31876.9|31785.9|31875.7|31784.7|17
1654048050000|2022-06-01 01:47:30|31877|31786|31873|31782|31877.3|31786.3|31873|31782|20
1654048060000|2022-06-01 01:47:40|31873.6|31782.6|31873.1|31782.1|31873.6|31782.6|31870.9|31779.9|16
1654048070000|2022-06-01 01:47:50|31873.2|31782.2|31872.4|31781.4|31873.2|31782.2|31871.7|31780.7|20
1654048080000|2022-06-01 01:48:00|31872.5|31781.5|31865.9|31774.9|31873.1|31782.1|31865.9|31774.9|16
1654048090000|2022-06-01 01:48:10|31865.6|31774.6|31865.7|31774.7|31866|31775|31864.9|31773.9|24
1654048100000|2022-06-01 01:48:20|31864.9|31773.9|31864.2|31773.2|31864.9|31773.9|31863.3|31772.3|21
1654048110000|2022-06-01 01:48:30|31864.4|31773.4|31877.1|31786.1|31879|31788|31864.2|31773.2|32
1654048120000|2022-06-01 01:48:40|31876.4|31785.4|31876.3|31785.3|31879.5|31788.5|31876.2|31785.2|34
1654048130000|2022-06-01 01:48:50|31876.7|31785.7|31877.2|31786.2|31878.5|31787.5|31875.2|31784.2|28
1654048140000|2022-06-01 01:49:00|31876.9|31785.9|31873.7|31782.7|31878.4|31787.4|31873.5|31782.5|21
1654048150000|2022-06-01 01:49:10|31872.3|31781.3|31874.6|31783.6|31875.5|31784.5|31870.5|31779.5|30
1654048160000|2022-06-01 01:49:20|31875.2|31784.2|31873.2|31782.2|31875.4|31784.4|31873.2|31782.2|27
1654048170000|2022-06-01 01:49:30|31873.3|31782.3|31867.8|31776.8|31873.9|31782.9|31867.5|31776.5|20
1654048180000|2022-06-01 01:49:40|31868.4|31777.4|31867.8|31776.8|31868.4|31777.4|31865.9|31774.9|24
1654048190000|2022-06-01 01:49:50|31866.6|31775.6|31866.9|31775.9|31867.8|31776.8|31866.5|31775.5|21
1654048200000|2022-06-01 01:50:00|31866.5|31775.5|31872.2|31781.2|31872.3|31781.3|31864.2|31773.2|29
1654048210000|2022-06-01 01:50:10|31872.5|31781.5|31876.9|31785.9|31876.9|31785.9|31871.5|31780.5|30
1654048220000|2022-06-01 01:50:20|31878.4|31787.4|31877.9|31786.9|31878.6|31787.6|31876.1|31785.1|22
1654048230000|2022-06-01 01:50:30|31877.7|31786.7|31876.6|31785.6|31879.1|31788.1|31874.1|31783.1|30
1654048240000|2022-06-01 01:50:40|31877|31786|31882.9|31791.9|31883|31792|31876.1|31785.1|22
1654048250000|2022-06-01 01:50:50|31882.8|31791.8|31881.9|31790.9|31885|31794|31881.6|31790.6|29
1654048260000|2022-06-01 01:51:00|31882.4|31791.4|31879.3|31788.3|31883.5|31792.5|31878.4|31787.4|29
1654048270000|2022-06-01 01:51:10|31879.8|31788.8|31882.2|31791.2|31882.2|31791.2|31879.8|31788.8|19
1654048280000|2022-06-01 01:51:20|31882.6|31791.6|31893.9|31802.9|31893.9|31802.9|31882.6|31791.6|26
1654048290000|2022-06-01 01:51:30|31893.7|31802.7|31908.3|31817.3|31908.5|31817.5|31893.7|31802.7|20
1654048300000|2022-06-01 01:51:40|31908|31817|31902.9|31811.9|31908.4|31817.4|31900.1|31809.1|26
1654048310000|2022-06-01 01:51:50|31902.6|31811.6|31899.7|31808.7|31902.6|31811.6|31898.8|31807.8|20
1654048320000|2022-06-01 01:52:00|31899.2|31808.2|31893.9|31802.9|31899.5|31808.5|31893.3|31802.3|21
1654048330000|2022-06-01 01:52:10|31894|31803|31897.5|31806.5|31897.5|31806.5|31890.7|31799.7|16
1654048340000|2022-06-01 01:52:20|31897.3|31806.3|31901.7|31810.7|31903.3|31812.3|31893.9|31802.9|31
1654048350000|2022-06-01 01:52:30|31902.4|31811.4|31896.1|31805.1|31902.4|31811.4|31895.5|31804.5|22
1654048360000|2022-06-01 01:52:40|31896.8|31805.8|31897.6|31806.6|31900.2|31809.2|31896.4|31805.4|24
1654048370000|2022-06-01 01:52:50|31897.9|31806.9|31898.4|31807.4|31900.1|31809.1|31897.5|31806.5|23
1654048380000|2022-06-01 01:53:00|31897.6|31806.6|31897.9|31806.9|31901|31810|31897.6|31806.6|15
1654048390000|2022-06-01 01:53:10|31897.8|31806.8|31899.1|31808.1|31899.4|31808.4|31897.5|31806.5|16
1654048400000|2022-06-01 01:53:20|31899|31808|31899.8|31808.8|31900.8|31809.8|31899|31808|18
1654048410000|2022-06-01 01:53:30|31899.7|31808.7|31910.3|31819.3|31911.1|31820.1|31899.7|31808.7|23
1654048420000|2022-06-01 01:53:40|31910|31819|31909.6|31818.6|31911|31820|31907.7|31816.7|23
1654048430000|2022-06-01 01:53:50|31910.3|31819.3|31910.8|31819.8|31911.2|31820.2|31909.1|31818.1|23
1654048440000|2022-06-01 01:54:00|31910.5|31819.5|31918.1|31827.1|31919.4|31828.4|31910.5|31819.5|30
1654048450000|2022-06-01 01:54:10|31917|31826|31914.6|31823.6|31919.3|31828.3|31914.6|31823.6|28
1654048460000|2022-06-01 01:54:20|31914.5|31823.5|31916.4|31825.4|31916.4|31825.4|31912.8|31821.8|21
1654048470000|2022-06-01 01:54:30|31917.8|31826.8|31916.4|31825.4|31918.6|31827.6|31916.4|31825.4|24
1654048480000|2022-06-01 01:54:40|31916.2|31825.2|31913.1|31822.1|31917.7|31826.7|31912.7|31821.7|23
1654048490000|2022-06-01 01:54:50|31913.2|31822.2|31913.2|31822.2|31914.5|31823.5|31911.8|31820.8|15
1654048500000|2022-06-01 01:55:00|31913.4|31822.4|31918.6|31827.6|31919.4|31828.4|31912.8|31821.8|23
1654048510000|2022-06-01 01:55:10|31917.9|31826.9|31914.7|31823.7|31922|31831|31913.4|31822.4|32
1654048520000|2022-06-01 01:55:20|31915.1|31824.1|31921.3|31830.3|31922.6|31831.6|31915.1|31824.1|28
1654048530000|2022-06-01 01:55:30|31922.3|31831.3|31922.3|31831.3|31924.3|31833.3|31920.1|31829.1|25
1654048540000|2022-06-01 01:55:40|31922.1|31831.1|31921.8|31830.8|31924|31833|31921.4|31830.4|25
1654048550000|2022-06-01 01:55:50|31923|31832|31924|31833|31924.1|31833.1|31921.3|31830.3|22
1654048560000|2022-06-01 01:56:00|31923.6|31832.6|31927.4|31836.4|31929.6|31838.6|31922.4|31831.4|28
1654048570000|2022-06-01 01:56:10|31927|31836|31935.8|31844.8|31935.8|31844.8|31927|31836|26
1654048580000|2022-06-01 01:56:20|31935.7|31844.7|31935.6|31844.6|31937.2|31846.2|31934.5|31843.5|19
1654048590000|2022-06-01 01:56:30|31934.7|31843.7|31939.2|31848.2|31939.2|31848.2|31930.3|31839.3|32
1654048600000|2022-06-01 01:56:40|31939|31848|31938|31847|31940.3|31849.3|31937.7|31846.7|27
1654048610000|2022-06-01 01:56:50|31938.1|31847.1|31937.8|31846.8|31940|31849|31937.6|31846.6|21
1654048620000|2022-06-01 01:57:00|31937.7|31846.7|31937.1|31846.1|31938.4|31847.4|31936.9|31845.9|23
1654048630000|2022-06-01 01:57:10|31936.8|31845.8|31936.9|31845.9|31937.9|31846.9|31935.5|31844.5|22
1654048640000|2022-06-01 01:57:20|31937|31846|31935.8|31844.8|31938|31847|31934.9|31843.9|16
1654048650000|2022-06-01 01:57:30|31935.6|31844.6|31937.5|31846.5|31937.7|31846.7|31935.6|31844.6|17
1654048660000|2022-06-01 01:57:40|31937.4|31846.4|31937.1|31846.1|31938.2|31847.2|31937.1|31846.1|23
1654048670000|2022-06-01 01:57:50|31937.3|31846.3|31936.2|31845.2|31938.1|31847.1|31936.2|31845.2|21
1654048680000|2022-06-01 01:58:00|31937.4|31846.4|31935.3|31844.3|31937.4|31846.4|31935.3|31844.3|10
1654048690000|2022-06-01 01:58:10|31935.5|31844.5|31936.4|31845.4|31937.1|31846.1|31935.3|31844.3|20
1654048700000|2022-06-01 01:58:20|31936.6|31845.6|31936.7|31845.7|31936.7|31845.7|31936.1|31845.1|10
1654048710000|2022-06-01 01:58:30|31936.5|31845.5|31936.6|31845.6|31936.8|31845.8|31936.1|31845.1|14
1654048720000|2022-06-01 01:58:40|31936.5|31845.5|31937.6|31846.6|31939.9|31848.9|31935.2|31844.2|27
1654048730000|2022-06-01 01:58:50|31937.7|31846.7|31941.2|31850.2|31941.5|31850.5|31937.1|31846.1|23
1654048740000|2022-06-01 01:59:00|31940.3|31849.3|31943.2|31852.2|31944.3|31853.3|31940.2|31849.2|23
1654048750000|2022-06-01 01:59:10|31944.1|31853.1|31939.4|31848.4|31944.1|31853.1|31939.4|31848.4|10
1654048760000|2022-06-01 01:59:20|31943.5|31852.5|31943.6|31852.6|31944.2|31853.2|31942.9|31851.9|21
1654048770000|2022-06-01 01:59:30|31943.4|31852.4|31942.5|31851.5|31946.2|31855.2|31940.2|31849.2|29
1654048780000|2022-06-01 01:59:40|31945.1|31854.1|31944|31853|31947.1|31856.1|31942.5|31851.5|19
1654048790000|2022-06-01 01:59:50|31943.9|31852.9|31946.7|31855.7|31949.2|31858.2|31942|31851|26
1654048800000|2022-06-01 02:00:00|31947.4|31856.4|31939.1|31848.1|31947.4|31856.4|31938.7|31847.7|30
1654048810000|2022-06-01 02:00:10|31938|31847|31931.6|31840.6|31938|31847|31930.7|31839.7|29
1654048820000|2022-06-01 02:00:20|31932.9|31841.9|31933.6|31842.6|31934|31843|31931.4|31840.4|20
1654048830000|2022-06-01 02:00:30|31933.7|31842.7|31933.5|31842.5|31933.8|31842.8|31933.3|31842.3|15
1654048840000|2022-06-01 02:00:40|31933.1|31842.1|31937.2|31846.2|31938.8|31847.8|31933.1|31842.1|34
1654048850000|2022-06-01 02:00:50|31936.5|31845.5|31936.2|31845.2|31936.5|31845.5|31935.2|31844.2|21
1654048860000|2022-06-01 02:01:00|31936.3|31845.3|31936.8|31845.8|31937.2|31846.2|31935.4|31844.4|33
1654048870000|2022-06-01 02:01:10|31936.9|31845.9|31936.8|31845.8|31936.9|31845.9|31936.3|31845.3|6
1654048880000|2022-06-01 02:01:20|31936.6|31845.6|31936|31845|31937.1|31846.1|31935.2|31844.2|27
1654048890000|2022-06-01 02:01:30|31936.9|31845.9|31938.2|31847.2|31939.2|31848.2|31935.7|31844.7|21
1654048900000|2022-06-01 02:01:40|31938.1|31847.1|31939.5|31848.5|31940.5|31849.5|31937.5|31846.5|20
1654048910000|2022-06-01 02:01:50|31939.4|31848.4|31939.1|31848.1|31939.8|31848.8|31937.7|31846.7|23
1654048920000|2022-06-01 02:02:00|31939.5|31848.5|31939.5|31848.5|31940.4|31849.4|31937.5|31846.5|28
1654048930000|2022-06-01 02:02:10|31939.4|31848.4|31938.6|31847.6|31940.1|31849.1|31938.4|31847.4|23
1654048940000|2022-06-01 02:02:20|31938.7|31847.7|31940.4|31849.4|31940.9|31849.9|31937.9|31846.9|15
1654048950000|2022-06-01 02:02:30|31942.3|31851.3|31943.9|31852.9|31943.9|31852.9|31940.9|31849.9|23
1654048960000|2022-06-01 02:02:40|31943.3|31852.3|31942.6|31851.6|31944.6|31853.6|31942|31851|29
1654048970000|2022-06-01 02:02:50|31943|31852|31942.6|31851.6|31943.9|31852.9|31942.1|31851.1|26
1654048980000|2022-06-01 02:03:00|31942.7|31851.7|31941.9|31850.9|31944.5|31853.5|31941.7|31850.7|23
1654048990000|2022-06-01 02:03:10|31942.2|31851.2|31941.3|31850.3|31942.2|31851.2|31940.5|31849.5|17
1654049000000|2022-06-01 02:03:20|31941.2|31850.2|31940.8|31849.8|31941.5|31850.5|31940.2|31849.2|19
1654049010000|2022-06-01 02:03:30|31941.5|31850.5|31940.6|31849.6|31941.5|31850.5|31939.6|31848.6|23
1654049020000|2022-06-01 02:03:40|31940.9|31849.9|31943.4|31852.4|31943.7|31852.7|31940.5|31849.5|27
1654049030000|2022-06-01 02:03:50|31943.6|31852.6|31944.1|31853.1|31944.5|31853.5|31942.9|31851.9|12
1654049040000|2022-06-01 02:04:00|31944.2|31853.2|31944.8|31853.8|31944.8|31853.8|31941.8|31850.8|12
1654049050000|2022-06-01 02:04:10|31944.5|31853.5|31944|31853|31944.9|31853.9|31942.8|31851.8|16
1654049060000|2022-06-01 02:04:20|31944.1|31853.1|31944.1|31853.1|31944.3|31853.3|31942.3|31851.3|10
1654049070000|2022-06-01 02:04:30|31943.2|31852.2|31943.4|31852.4|31945|31854|31943.2|31852.2|19
1654049080000|2022-06-01 02:04:40|31943.5|31852.5|31943.5|31852.5|31945.9|31854.9|31943.3|31852.3|17
1654049090000|2022-06-01 02:04:50|31943.2|31852.2|31944.9|31853.9|31944.9|31853.9|31942.8|31851.8|21
1654049100000|2022-06-01 02:05:00|31944.7|31853.7|31943.6|31852.6|31945.1|31854.1|31943.1|31852.1|16
1654049110000|2022-06-01 02:05:10|31944.6|31853.6|31944.4|31853.4|31945.1|31854.1|31944.1|31853.1|15
1654049120000|2022-06-01 02:05:20|31945.1|31854.1|31945|31854|31945.1|31854.1|31943.1|31852.1|6
1654049130000|2022-06-01 02:05:30|31945.1|31854.1|31944.6|31853.6|31946.5|31855.5|31943.3|31852.3|9
1654049140000|2022-06-01 02:05:40|31944.8|31853.8|31945.6|31854.6|31945.6|31854.6|31943.1|31852.1|19
1654049150000|2022-06-01 02:05:50|31945.8|31854.8|31946.7|31855.7|31946.8|31855.8|31943.9|31852.9|17
1654049160000|2022-06-01 02:06:00|31950|31859|31946.1|31855.1|31950|31859|31943.9|31852.9|25
1654049170000|2022-06-01 02:06:10|31945.6|31854.6|31945.7|31854.7|31947.2|31856.2|31944.7|31853.7|26
1654049180000|2022-06-01 02:06:20|31946.6|31855.6|31943.7|31852.7|31946.6|31855.6|31941.4|31850.4|22
1654049190000|2022-06-01 02:06:30|31943.1|31852.1|31943.7|31852.7|31944.5|31853.5|31942.7|31851.7|17
1654049200000|2022-06-01 02:06:40|31943.5|31852.5|31943.5|31852.5|31944.4|31853.4|31943.2|31852.2|21
1654049210000|2022-06-01 02:06:50|31944.1|31853.1|31939.2|31848.2|31944.3|31853.3|31938.3|31847.3|24
1654049220000|2022-06-01 02:07:00|31938.4|31847.4|31931.8|31840.8|31939.1|31848.1|31931.4|31840.4|18
1654049230000|2022-06-01 02:07:10|31934.2|31843.2|31931.6|31840.6|31934.2|31843.2|31931.4|31840.4|23
1654049240000|2022-06-01 02:07:20|31934|31843|31934.4|31843.4|31935.2|31844.2|31931.4|31840.4|22
1654049250000|2022-06-01 02:07:30|31935.1|31844.1|31935|31844|31942|31851|31934|31843|29
1654049260000|2022-06-01 02:07:40|31935.1|31844.1|31936.8|31845.8|31936.9|31845.9|31934.9|31843.9|13
1654049270000|2022-06-01 02:07:50|31935.1|31844.1|31935.5|31844.5|31936.9|31845.9|31934.9|31843.9|8
1654049280000|2022-06-01 02:08:00|31935.2|31844.2|31924.5|31833.5|31937.3|31846.3|31924.4|31833.4|22
1654049290000|2022-06-01 02:08:10|31923.6|31832.6|31920.1|31829.1|31924.8|31833.8|31920.1|31829.1|23
1654049300000|2022-06-01 02:08:20|31919.9|31828.9|31919|31828|31920.6|31829.6|31919|31828|24
1654049310000|2022-06-01 02:08:30|31919.1|31828.1|31924.9|31833.9|31926.1|31835.1|31918.8|31827.8|21
1654049320000|2022-06-01 02:08:40|31925.2|31834.2|31925.2|31834.2|31925.7|31834.7|31924|31833|23
1654049330000|2022-06-01 02:08:50|31924.5|31833.5|31919|31828|31924.5|31833.5|31917.1|31826.1|24
1654049340000|2022-06-01 02:09:00|31918.7|31827.7|31918.9|31827.9|31920.5|31829.5|31915|31824|22
1654049350000|2022-06-01 02:09:10|31919.3|31828.3|31919.4|31828.4|31920.5|31829.5|31918.2|31827.2|14
1654049360000|2022-06-01 02:09:20|31919.5|31828.5|31918.3|31827.3|31919.5|31828.5|31918.3|31827.3|10
1654049370000|2022-06-01 02:09:30|31918.4|31827.4|31919.1|31828.1|31919.4|31828.4|31918.4|31827.4|10
1654049380000|2022-06-01 02:09:40|31919.3|31828.3|31919|31828|31919.5|31828.5|31918.4|31827.4|13
1654049390000|2022-06-01 02:09:50|31919.3|31828.3|31919|31828|31919.3|31828.3|31918.7|31827.7|6
1654049400000|2022-06-01 02:10:00|31919.1|31828.1|31919.2|31828.2|31919.4|31828.4|31918.6|31827.6|15
1654049410000|2022-06-01 02:10:10|31919.3|31828.3|31916.2|31825.2|31919.4|31828.4|31915.3|31824.3|18
1654049420000|2022-06-01 02:10:20|31916.3|31825.3|31916.5|31825.5|31916.9|31825.9|31915|31824|21
1654049430000|2022-06-01 02:10:30|31916.7|31825.7|31917.4|31826.4|31917.5|31826.5|31916.7|31825.7|17
1654049440000|2022-06-01 02:10:40|31917.5|31826.5|31920.6|31829.6|31924.1|31833.1|31917.5|31826.5|22
1654049450000|2022-06-01 02:10:50|31920.7|31829.7|31922.6|31831.6|31922.6|31831.6|31920.4|31829.4|16
1654049460000|2022-06-01 02:11:00|31923.2|31832.2|31921.3|31830.3|31930.6|31839.6|31921.3|31830.3|23
1654049470000|2022-06-01 02:11:10|31921.1|31830.1|31922.6|31831.6|31923.4|31832.4|31920.8|31829.8|17
1654049480000|2022-06-01 02:11:20|31922.5|31831.5|31921.9|31830.9|31923.5|31832.5|31921.8|31830.8|15
1654049490000|2022-06-01 02:11:30|31922.9|31831.9|31923.9|31832.9|31923.9|31832.9|31922.8|31831.8|14
1654049500000|2022-06-01 02:11:40|31923.5|31832.5|31909.5|31818.5|31923.5|31832.5|31908.3|31817.3|20
1654049510000|2022-06-01 02:11:50|31909.3|31818.3|31900.3|31809.3|31909.3|31818.3|31899.6|31808.6|31
1654049520000|2022-06-01 02:12:00|31900.5|31809.5|31908|31817|31909.7|31818.7|31900.5|31809.5|20
1654049530000|2022-06-01 02:12:10|31907.9|31816.9|31908.5|31817.5|31910.2|31819.2|31907.9|31816.9|19
1654049540000|2022-06-01 02:12:20|31908.9|31817.9|31902.9|31811.9|31908.9|31817.9|31901.1|31810.1|31
1654049550000|2022-06-01 02:12:30|31903|31812|31904.4|31813.4|31904.6|31813.6|31902.5|31811.5|19
1654049560000|2022-06-01 02:12:40|31904.2|31813.2|31900.3|31809.3|31904.4|31813.4|31898.8|31807.8|25
1654049570000|2022-06-01 02:12:50|31901.1|31810.1|31904.2|31813.2|31904.6|31813.6|31900.5|31809.5|14
1654049580000|2022-06-01 02:13:00|31904.1|31813.1|31908|31817|31908.7|31817.7|31904.1|31813.1|23
1654049590000|2022-06-01 02:13:10|31907.9|31816.9|31909.1|31818.1|31909.1|31818.1|31907.9|31816.9|19
1654049600000|2022-06-01 02:13:20|31908.6|31817.6|31908.2|31817.2|31909|31818|31907.8|31816.8|20
1654049610000|2022-06-01 02:13:30|31908.1|31817.1|31907.5|31816.5|31908.2|31817.2|31906.9|31815.9|18
1654049620000|2022-06-01 02:13:40|31907|31816|31907.2|31816.2|31907.7|31816.7|31906.7|31815.7|12
1654049630000|2022-06-01 02:13:50|31906.7|31815.7|31907.5|31816.5|31908.1|31817.1|31906.7|31815.7|12
1654049640000|2022-06-01 02:14:00|31907.4|31816.4|31907.8|31816.8|31908.1|31817.1|31907.1|31816.1|21
1654049650000|2022-06-01 02:14:10|31907.3|31816.3|31908.9|31817.9|31908.9|31817.9|31907.2|31816.2|19
1654049660000|2022-06-01 02:14:20|31909.3|31818.3|31907.7|31816.7|31909.3|31818.3|31907.7|31816.7|17
1654049670000|2022-06-01 02:14:30|31908.6|31817.6|31907.7|31816.7|31909.6|31818.6|31907.6|31816.6|14
1654049680000|2022-06-01 02:14:40|31909.6|31818.6|31907.8|31816.8|31909.6|31818.6|31907.7|31816.7|7
1654049690000|2022-06-01 02:14:50|31907.7|31816.7|31907.7|31816.7|31909.7|31818.7|31907.6|31816.6|15
1654049700000|2022-06-01 02:15:00|31907.5|31816.5|31903.8|31812.8|31909.7|31818.7|31903.8|31812.8|17
1654049710000|2022-06-01 02:15:10|31900.7|31809.7|31895.3|31804.3|31900.9|31809.9|31894.8|31803.8|21
1654049720000|2022-06-01 02:15:20|31899.9|31808.9|31898.2|31807.2|31899.9|31808.9|31895|31804|13
1654049730000|2022-06-01 02:15:30|31895.1|31804.1|31887.7|31796.7|31895.2|31804.2|31887.7|31796.7|20
1654049740000|2022-06-01 02:15:40|31893|31802|31887.6|31796.6|31893|31802|31886.8|31795.8|17
1654049750000|2022-06-01 02:15:50|31887.5|31796.5|31886|31795|31887.6|31796.6|31885.8|31794.8|13
1654049760000|2022-06-01 02:16:00|31885.1|31794.1|31881.8|31790.8|31885.1|31794.1|31881.1|31790.1|23
1654049770000|2022-06-01 02:16:10|31881|31790|31870.4|31779.4|31881.5|31790.5|31870.4|31779.4|23
1654049780000|2022-06-01 02:16:20|31872.7|31781.7|31874.3|31783.3|31874.5|31783.5|31869.1|31778.1|29
1654049790000|2022-06-01 02:16:30|31873.6|31782.6|31873|31782|31875.6|31784.6|31872.5|31781.5|24
1654049800000|2022-06-01 02:16:40|31874.5|31783.5|31871.2|31780.2|31874.5|31783.5|31871.2|31780.2|27
1654049810000|2022-06-01 02:16:50|31870.8|31779.8|31870.8|31779.8|31871.9|31780.9|31870.8|31779.8|3
1654049820000|2022-06-01 02:17:00|31869.6|31778.6|31866.7|31775.7|31869.6|31778.6|31866.7|31775.7|12
1654049830000|2022-06-01 02:17:10|31868.1|31777.1|31866.6|31775.6|31869.6|31778.6|31861.8|31770.8|12
1654049840000|2022-06-01 02:17:20|31866.4|31775.4|31848.3|31757.3|31866.4|31775.4|31846.9|31755.9|33
1654049850000|2022-06-01 02:17:30|31847.5|31756.5|31848|31757|31848|31757|31845|31754|13
1654049860000|2022-06-01 02:17:40|31849.3|31758.3|31846.5|31755.5|31849.3|31758.3|31845.4|31754.4|20
1654049870000|2022-06-01 02:17:50|31847.2|31756.2|31846.4|31755.4|31847.2|31756.2|31846.4|31755.4|5
1654049880000|2022-06-01 02:18:00|31845.4|31754.4|31846.4|31755.4|31847|31756|31845.4|31754.4|6
1654049890000|2022-06-01 02:18:10|31846.5|31755.5|31853.5|31762.5|31855.2|31764.2|31846.5|31755.5|18
1654049900000|2022-06-01 02:18:20|31853.1|31762.1|31853.6|31762.6|31854.3|31763.3|31852.8|31761.8|27
1654049910000|2022-06-01 02:18:30|31853.7|31762.7|31847.4|31756.4|31856.5|31765.5|31847.4|31756.4|30
1654049920000|2022-06-01 02:18:40|31849.9|31758.9|31847|31756|31849.9|31758.9|31846.2|31755.2|21
1654049930000|2022-06-01 02:18:50|31847.5|31756.5|31847.1|31756.1|31849.3|31758.3|31846.4|31755.4|13
1654049940000|2022-06-01 02:19:00|31845.8|31754.8|31846.8|31755.8|31846.8|31755.8|31844.8|31753.8|27
1654049950000|2022-06-01 02:19:10|31849.5|31758.5|31845.4|31754.4|31849.5|31758.5|31844.4|31753.4|27
1654049960000|2022-06-01 02:19:20|31846.7|31755.7|31849.5|31758.5|31849.5|31758.5|31845.5|31754.5|27
1654049970000|2022-06-01 02:19:30|31850|31759|31845.3|31754.3|31850.4|31759.4|31844|31753|32
1654049980000|2022-06-01 02:19:40|31845.5|31754.5|31845.1|31754.1|31845.6|31754.6|31845.1|31754.1|8
1654049990000|2022-06-01 02:19:50|31844.8|31753.8|31845.3|31754.3|31847.5|31756.5|31844.7|31753.7|19
1654050000000|2022-06-01 02:20:00|31845|31754|31847|31756|31847.9|31756.9|31845|31754|22
1654050010000|2022-06-01 02:20:10|31846.8|31755.8|31847|31756|31847.6|31756.6|31846.4|31755.4|18
1654050020000|2022-06-01 02:20:20|31847.6|31756.6|31848.4|31757.4|31849.2|31758.2|31847.6|31756.6|8
1654050030000|2022-06-01 02:20:30|31847.8|31756.8|31846.4|31755.4|31847.9|31756.9|31844.7|31753.7|23
1654050040000|2022-06-01 02:20:40|31846.3|31755.3|31845.8|31754.8|31848.7|31757.7|31844.6|31753.6|17
1654050050000|2022-06-01 02:20:50|31844.7|31753.7|31844.7|31753.7|31845.8|31754.8|31844.6|31753.6|14
1654050060000|2022-06-01 02:21:00|31845.4|31754.4|31846.2|31755.2|31846.6|31755.6|31844.9|31753.9|18
1654050070000|2022-06-01 02:21:10|31846.3|31755.3|31845.7|31754.7|31847.4|31756.4|31845.6|31754.6|17
1654050080000|2022-06-01 02:21:20|31846.2|31755.2|31833.6|31742.6|31846.5|31755.5|31831.4|31740.4|20
1654050090000|2022-06-01 02:21:30|31820.5|31729.5|31825.9|31734.9|31832.1|31741.1|31818.2|31727.2|23
1654050100000|2022-06-01 02:21:40|31829.6|31738.6|31827.4|31736.4|31832.1|31741.1|31825.8|31734.8|19
1654050110000|2022-06-01 02:21:50|31826.7|31735.7|31829.5|31738.5|31829.7|31738.7|31824.6|31733.6|17
1654050120000|2022-06-01 02:22:00|31826.2|31735.2|31828.7|31737.7|31829.7|31738.7|31824.2|31733.2|15
1654050130000|2022-06-01 02:22:10|31828.8|31737.8|31822.1|31731.1|31828.9|31737.9|31822.1|31731.1|17
1654050140000|2022-06-01 02:22:20|31827.7|31736.7|31822.4|31731.4|31827.7|31736.7|31821.2|31730.2|18
1654050150000|2022-06-01 02:22:30|31827.8|31736.8|31813.5|31722.5|31827.9|31736.9|31810.1|31719.1|20
1654050160000|2022-06-01 02:22:40|31813.3|31722.3|31800.4|31709.4|31815.5|31724.5|31800.3|31709.3|26
1654050170000|2022-06-01 02:22:50|31800|31709|31797.9|31706.9|31803.6|31712.6|31797.1|31706.1|34
1654050180000|2022-06-01 02:23:00|31796.3|31705.3|31796.5|31705.5|31797.2|31706.2|31793.2|31702.2|25
1654050190000|2022-06-01 02:23:10|31795.5|31704.5|31789.8|31698.8|31798.3|31707.3|31789|31698|32
1654050200000|2022-06-01 02:23:20|31789.7|31698.7|31799.8|31708.8|31801.5|31710.5|31789.7|31698.7|28
1654050210000|2022-06-01 02:23:30|31800.2|31709.2|31802.4|31711.4|31805.7|31714.7|31799.6|31708.6|23
1654050220000|2022-06-01 02:23:40|31805.7|31714.7|31802.6|31711.6|31805.7|31714.7|31801.3|31710.3|21
1654050230000|2022-06-01 02:23:50|31802.2|31711.2|31811.9|31720.9|31814.8|31723.8|31802.2|31711.2|23
1654050240000|2022-06-01 02:24:00|31813.4|31722.4|31807.6|31716.6|31813.4|31722.4|31806.2|31715.2|24
1654050250000|2022-06-01 02:24:10|31809.1|31718.1|31798.4|31707.4|31809.1|31718.1|31797.6|31706.6|31
1654050260000|2022-06-01 02:24:20|31798.6|31707.6|31798.6|31707.6|31799|31708|31796|31705|25
1654050270000|2022-06-01 02:24:30|31798.7|31707.7|31797.1|31706.1|31798.7|31707.7|31797|31706|15
1654050280000|2022-06-01 02:24:40|31797.2|31706.2|31797.6|31706.6|31798.2|31707.2|31796.3|31705.3|17
1654050290000|2022-06-01 02:24:50|31796.3|31705.3|31795.6|31704.6|31797.9|31706.9|31795.6|31704.6|20
1654050300000|2022-06-01 02:25:00|31795.8|31704.8|31799.8|31708.8|31809.8|31718.8|31795.8|31704.8|30
1654050310000|2022-06-01 02:25:10|31801.3|31710.3|31800.3|31709.3|31802.7|31711.7|31795.2|31704.2|24
1654050320000|2022-06-01 02:25:20|31797.9|31706.9|31795.2|31704.2|31800.7|31709.7|31795.2|31704.2|18
1654050330000|2022-06-01 02:25:30|31795.3|31704.3|31794.7|31703.7|31795.6|31704.6|31794.4|31703.4|13
1654050340000|2022-06-01 02:25:40|31794.2|31703.2|31789.5|31698.5|31794.2|31703.2|31789.5|31698.5|13
1654050350000|2022-06-01 02:25:50|31795.5|31704.5|31794|31703|31796.4|31705.4|31792.5|31701.5|22
1654050360000|2022-06-01 02:26:00|31793.3|31702.3|31791.7|31700.7|31793.7|31702.7|31791.2|31700.2|22
1654050370000|2022-06-01 02:26:10|31792.3|31701.3|31793.6|31702.6|31793.6|31702.6|31792.3|31701.3|16
1654050380000|2022-06-01 02:26:20|31793.5|31702.5|31789.8|31698.8|31793.5|31702.5|31787|31696|23
1654050390000|2022-06-01 02:26:30|31789.7|31698.7|31790.2|31699.2|31791.2|31700.2|31789.7|31698.7|25
1654050400000|2022-06-01 02:26:40|31790.4|31699.4|31791.2|31700.2|31792.6|31701.6|31790.1|31699.1|11
1654050410000|2022-06-01 02:26:50|31792.6|31701.6|31782.8|31691.8|31792.6|31701.6|31782.8|31691.8|17
1654050420000|2022-06-01 02:27:00|31783.6|31692.6|31780.7|31689.7|31784.3|31693.3|31780.1|31689.1|29
1654050430000|2022-06-01 02:27:10|31779.8|31688.8|31780.6|31689.6|31783.6|31692.6|31779.4|31688.4|21
1654050440000|2022-06-01 02:27:20|31779.5|31688.5|31780.2|31689.2|31781.5|31690.5|31779.5|31688.5|19
1654050450000|2022-06-01 02:27:30|31781.4|31690.4|31784.6|31693.6|31786.8|31695.8|31780.2|31689.2|27
1654050460000|2022-06-01 02:27:40|31785.3|31694.3|31788|31697|31788.2|31697.2|31783.9|31692.9|32
1654050470000|2022-06-01 02:27:50|31787.3|31696.3|31781.3|31690.3|31788|31697|31781.3|31690.3|24
1654050480000|2022-06-01 02:28:00|31782.5|31691.5|31786.3|31695.3|31789.5|31698.5|31782.2|31691.2|31
1654050490000|2022-06-01 02:28:10|31786.8|31695.8|31789.2|31698.2|31790.3|31699.3|31786.8|31695.8|32
1654050500000|2022-06-01 02:28:20|31789.8|31698.8|31793.3|31702.3|31794.8|31703.8|31787.9|31696.9|33
1654050510000|2022-06-01 02:28:30|31794.2|31703.2|31795.5|31704.5|31795.5|31704.5|31792|31701|27
1654050520000|2022-06-01 02:28:40|31796.6|31705.6|31809.5|31718.5|31811.2|31720.2|31795.2|31704.2|35
1654050530000|2022-06-01 02:28:50|31809.6|31718.6|31809.9|31718.9|31810.2|31719.2|31809.4|31718.4|19
1654050540000|2022-06-01 02:29:00|31809.7|31718.7|31792.7|31701.7|31811.4|31720.4|31792.7|31701.7|24
1654050550000|2022-06-01 02:29:10|31793|31702|31796.8|31705.8|31797.7|31706.7|31793|31702|26
1654050560000|2022-06-01 02:29:20|31796.3|31705.3|31798.4|31707.4|31798.6|31707.6|31796.1|31705.1|22
1654050570000|2022-06-01 02:29:30|31798.6|31707.6|31798.1|31707.1|31799.1|31708.1|31796.9|31705.9|31
1654050580000|2022-06-01 02:29:40|31798.8|31707.8|31797.3|31706.3|31798.9|31707.9|31797|31706|22
1654050590000|2022-06-01 02:29:50|31797.4|31706.4|31798.2|31707.2|31801.7|31710.7|31797.4|31706.4|26
1654050600000|2022-06-01 02:30:00|31798.8|31707.8|31793.8|31702.8|31799.2|31708.2|31791.9|31700.9|21
1654050610000|2022-06-01 02:30:10|31794.4|31703.4|31800.8|31709.8|31800.9|31709.9|31794|31703|24
1654050620000|2022-06-01 02:30:20|31800.9|31709.9|31806.1|31715.1|31806.6|31715.6|31800.9|31709.9|24
1654050630000|2022-06-01 02:30:30|31806.3|31715.3|31810.6|31719.6|31811.5|31720.5|31805.7|31714.7|25
1654050640000|2022-06-01 02:30:40|31810.2|31719.2|31812.3|31721.3|31812.6|31721.6|31809.9|31718.9|30
1654050650000|2022-06-01 02:30:50|31812.4|31721.4|31811.8|31720.8|31812.4|31721.4|31806.7|31715.7|26
1654050660000|2022-06-01 02:31:00|31811.9|31720.9|31814.5|31723.5|31814.5|31723.5|31808.9|31717.9|29
1654050670000|2022-06-01 02:31:10|31815.1|31724.1|31818.7|31727.7|31818.7|31727.7|31814.8|31723.8|21
1654050680000|2022-06-01 02:31:20|31817.6|31726.6|31820.8|31729.8|31821.4|31730.4|31817.6|31726.6|15
1654050690000|2022-06-01 02:31:30|31820.9|31729.9|31819.8|31728.8|31821.6|31730.6|31819.4|31728.4|25
1654050700000|2022-06-01 02:31:40|31820.2|31729.2|31818.6|31727.6|31821.3|31730.3|31818.6|31727.6|20
1654050710000|2022-06-01 02:31:50|31817.7|31726.7|31818.1|31727.1|31819.5|31728.5|31817.7|31726.7|18
1654050720000|2022-06-01 02:32:00|31818.8|31727.8|31819.2|31728.2|31819.6|31728.6|31818.1|31727.1|26
1654050730000|2022-06-01 02:32:10|31819.5|31728.5|31819|31728|31819.5|31728.5|31818.5|31727.5|17
1654050740000|2022-06-01 02:32:20|31819.1|31728.1|31818.3|31727.3|31820.2|31729.2|31818.3|31727.3|14
1654050750000|2022-06-01 02:32:30|31819.8|31728.8|31819|31728|31819.8|31728.8|31818.3|31727.3|19
1654050760000|2022-06-01 02:32:40|31818.5|31727.5|31814.8|31723.8|31818.5|31727.5|31814.2|31723.2|19
1654050770000|2022-06-01 02:32:50|31814.2|31723.2|31816.2|31725.2|31816.4|31725.4|31813.3|31722.3|17
1654050780000|2022-06-01 02:33:00|31816.3|31725.3|31821.1|31730.1|31821.4|31730.4|31816.2|31725.2|15
1654050790000|2022-06-01 02:33:10|31821.3|31730.3|31828.7|31737.7|31828.7|31737.7|31820.6|31729.6|17
1654050800000|2022-06-01 02:33:20|31823.4|31732.4|31826.4|31735.4|31834.1|31743.1|31823.4|31732.4|24
1654050810000|2022-06-01 02:33:30|31833.9|31742.9|31834.8|31743.8|31834.8|31743.8|31823.9|31732.9|28
1654050820000|2022-06-01 02:33:40|31833.8|31742.8|31838.1|31747.1|31840|31749|31825.2|31734.2|22
1654050830000|2022-06-01 02:33:50|31837.5|31746.5|31837.9|31746.9|31839.1|31748.1|31836.9|31745.9|20
1654050840000|2022-06-01 02:34:00|31837.6|31746.6|31833.7|31742.7|31838.9|31747.9|31832|31741|23
1654050850000|2022-06-01 02:34:10|31833.9|31742.9|31831.5|31740.5|31834.9|31743.9|31831.1|31740.1|23
1654050860000|2022-06-01 02:34:20|31831.6|31740.6|31833.1|31742.1|31833.8|31742.8|31831.5|31740.5|20
1654050870000|2022-06-01 02:34:30|31833.2|31742.2|31833.2|31742.2|31834|31743|31832.4|31741.4|17
1654050880000|2022-06-01 02:34:40|31833.3|31742.3|31839.1|31748.1|31839.1|31748.1|31833.3|31742.3|19
1654050890000|2022-06-01 02:34:50|31838.8|31747.8|31841.8|31750.8|31844|31753|31835.3|31744.3|26
1654050900000|2022-06-01 02:35:00|31841.5|31750.5|31834.8|31743.8|31842.2|31751.2|31833.1|31742.1|23
1654050910000|2022-06-01 02:35:10|31834.7|31743.7|31833.1|31742.1|31835.3|31744.3|31833.1|31742.1|21
1654050920000|2022-06-01 02:35:20|31834.9|31743.9|31825|31734|31835.6|31744.6|31825|31734|24
1654050930000|2022-06-01 02:35:30|31825.6|31734.6|31826|31735|31826.3|31735.3|31824.6|31733.6|17
1654050940000|2022-06-01 02:35:40|31825.8|31734.8|31826|31735|31826.8|31735.8|31825.3|31734.3|19
1654050950000|2022-06-01 02:35:50|31826.1|31735.1|31826.1|31735.1|31826.1|31735.1|31824.8|31733.8|7
1654050960000|2022-06-01 02:36:00|31825.5|31734.5|31825|31734|31826.1|31735.1|31825|31734|12
1654050970000|2022-06-01 02:36:10|31825.9|31734.9|31824.5|31733.5|31826|31735|31824.4|31733.4|17
1654050980000|2022-06-01 02:36:20|31824.3|31733.3|31824.8|31733.8|31825.1|31734.1|31824|31733|17
1654050990000|2022-06-01 02:36:30|31824.9|31733.9|31824.3|31733.3|31824.9|31733.9|31824.3|31733.3|21
1654051000000|2022-06-01 02:36:40|31824.2|31733.2|31829.8|31738.8|31829.8|31738.8|31824.2|31733.2|26
1654051010000|2022-06-01 02:36:50|31830.6|31739.6|31833.5|31742.5|31833.9|31742.9|31829.1|31738.1|28
1654051020000|2022-06-01 02:37:00|31833.6|31742.6|31830.6|31739.6|31833.6|31742.6|31828.7|31737.7|35
1654051030000|2022-06-01 02:37:10|31831|31740|31833.4|31742.4|31833.6|31742.6|31830.6|31739.6|24
1654051040000|2022-06-01 02:37:20|31832.4|31741.4|31833.5|31742.5|31833.7|31742.7|31828.9|31737.9|24
1654051050000|2022-06-01 02:37:30|31833.2|31742.2|31831.4|31740.4|31833.6|31742.6|31829.9|31738.9|31
1654051060000|2022-06-01 02:37:40|31830.5|31739.5|31830.4|31739.4|31830.5|31739.5|31829.6|31738.6|25
1654051070000|2022-06-01 02:37:50|31830.6|31739.6|31831.1|31740.1|31831.2|31740.2|31830.2|31739.2|15
1654051080000|2022-06-01 02:38:00|31831|31740|31829.6|31738.6|31831.3|31740.3|31829.6|31738.6|20
1654051090000|2022-06-01 02:38:10|31830.1|31739.1|31830.4|31739.4|31831|31740|31829.5|31738.5|25
1654051100000|2022-06-01 02:38:20|31830.3|31739.3|31830.8|31739.8|31831.8|31740.8|31830.3|31739.3|20
1654051110000|2022-06-01 02:38:30|31830.7|31739.7|31830.8|31739.8|31830.8|31739.8|31830.1|31739.1|22
1654051120000|2022-06-01 02:38:40|31831|31740|31830.6|31739.6|31831.8|31740.8|31829.6|31738.6|15
1654051130000|2022-06-01 02:38:50|31830.7|31739.7|31830.9|31739.9|31832.1|31741.1|31830.3|31739.3|20
1654051140000|2022-06-01 02:39:00|31830.8|31739.8|31831.5|31740.5|31832.3|31741.3|31830.5|31739.5|9
1654051150000|2022-06-01 02:39:10|31831.7|31740.7|31831.9|31740.9|31831.9|31740.9|31829.6|31738.6|14
1654051160000|2022-06-01 02:39:20|31831.6|31740.6|31830.7|31739.7|31832.2|31741.2|31830.4|31739.4|8
1654051170000|2022-06-01 02:39:30|31830.6|31739.6|31830.5|31739.5|31831.2|31740.2|31830.5|31739.5|6
1654051180000|2022-06-01 02:39:40|31830.6|31739.6|31830.7|31739.7|31832.3|31741.3|31830.5|31739.5|9
1654051190000|2022-06-01 02:39:50|31830.8|31739.8|31830.5|31739.5|31830.9|31739.9|31829.3|31738.3|6
1654051200000|2022-06-01 02:40:00|31830.6|31739.6|31829.5|31738.5|31830.8|31739.8|31829.5|31738.5|12
1654051210000|2022-06-01 02:40:10|31829|31738|31817.9|31726.9|31829|31738|31817.8|31726.8|23
1654051220000|2022-06-01 02:40:20|31815.5|31724.5|31807.6|31716.6|31815.5|31724.5|31804.8|31713.8|24
1654051230000|2022-06-01 02:40:30|31805.6|31714.6|31806.1|31715.1|31809.9|31718.9|31805.6|31714.6|23
1654051240000|2022-06-01 02:40:40|31806.5|31715.5|31821.8|31730.8|31821.8|31730.8|31806.5|31715.5|26
1654051250000|2022-06-01 02:40:50|31821.9|31730.9|31820.6|31729.6|31822.4|31731.4|31817.8|31726.8|25
1654051260000|2022-06-01 02:41:00|31820.8|31729.8|31831.4|31740.4|31831.4|31740.4|31820.6|31729.6|24
1654051270000|2022-06-01 02:41:10|31824.9|31733.9|31827.9|31736.9|31828.9|31737.9|31824.9|31733.9|25
1654051280000|2022-06-01 02:41:20|31827.6|31736.6|31827.3|31736.3|31827.8|31736.8|31826.8|31735.8|24
1654051290000|2022-06-01 02:41:30|31827.2|31736.2|31828.6|31737.6|31831.2|31740.2|31827.2|31736.2|26
1654051300000|2022-06-01 02:41:40|31828.8|31737.8|31824.3|31733.3|31828.8|31737.8|31821.9|31730.9|28
1654051310000|2022-06-01 02:41:50|31824.2|31733.2|31823.3|31732.3|31824.5|31733.5|31823.3|31732.3|19
1654051320000|2022-06-01 02:42:00|31823.4|31732.4|31823.3|31732.3|31824.4|31733.4|31822.5|31731.5|21
1654051330000|2022-06-01 02:42:10|31822.8|31731.8|31820.7|31729.7|31822.9|31731.9|31820.4|31729.4|19
1654051340000|2022-06-01 02:42:20|31819.9|31728.9|31814.8|31723.8|31820.8|31729.8|31814.8|31723.8|24
1654051350000|2022-06-01 02:42:30|31815.4|31724.4|31814.2|31723.2|31815.4|31724.4|31813.1|31722.1|19
1654051360000|2022-06-01 02:42:40|31815.2|31724.2|31819.4|31728.4|31821.9|31730.9|31813|31722|27
1654051370000|2022-06-01 02:42:50|31818.6|31727.6|31819|31728|31821.1|31730.1|31817.3|31726.3|29
1654051380000|2022-06-01 02:43:00|31819.2|31728.2|31819.6|31728.6|31819.7|31728.7|31817.1|31726.1|13
1654051390000|2022-06-01 02:43:10|31819.3|31728.3|31823.6|31732.6|31825.6|31734.6|31819.2|31728.2|20
1654051400000|2022-06-01 02:43:20|31823.4|31732.4|31824.5|31733.5|31825.6|31734.6|31821.6|31730.6|19
1654051410000|2022-06-01 02:43:30|31824|31733|31828.7|31737.7|31829.7|31738.7|31821.6|31730.6|30
1654051420000|2022-06-01 02:43:40|31832.6|31741.6|31858|31767|31858|31767|31832.6|31741.6|25
1654051430000|2022-06-01 02:43:50|31858.1|31767.1|31850.6|31759.6|31858.7|31767.7|31844.9|31753.9|16
1654051440000|2022-06-01 02:44:00|31851|31760|31864.3|31773.3|31864.3|31773.3|31845.2|31754.2|20
1654051450000|2022-06-01 02:44:10|31855.4|31764.4|31858.4|31767.4|31864.3|31773.3|31848.6|31757.6|21
1654051460000|2022-06-01 02:44:20|31857.4|31766.4|31857.9|31766.9|31858.5|31767.5|31851.5|31760.5|19
1654051470000|2022-06-01 02:44:30|31857.3|31766.3|31851.9|31760.9|31857.9|31766.9|31850.9|31759.9|25
1654051480000|2022-06-01 02:44:40|31851.4|31760.4|31852.6|31761.6|31852.6|31761.6|31850.6|31759.6|18
1654051490000|2022-06-01 02:44:50|31852.3|31761.3|31851.9|31760.9|31852.6|31761.6|31851.2|31760.2|13
1654051500000|2022-06-01 02:45:00|31851.8|31760.8|31846.2|31755.2|31852.2|31761.2|31844.6|31753.6|21
1654051510000|2022-06-01 02:45:10|31845.8|31754.8|31842.7|31751.7|31846.1|31755.1|31841.9|31750.9|20
1654051520000|2022-06-01 02:45:20|31842.9|31751.9|31842.3|31751.3|31843|31752|31841.4|31750.4|10
1654051530000|2022-06-01 02:45:30|31841.1|31750.1|31855.3|31764.3|31855.3|31764.3|31840.6|31749.6|30
1654051540000|2022-06-01 02:45:40|31855.2|31764.2|31854.8|31763.8|31860.2|31769.2|31850.6|31759.6|33
1654051550000|2022-06-01 02:45:50|31855.4|31764.4|31854.1|31763.1|31855.5|31764.5|31853.1|31762.1|26
1654051560000|2022-06-01 02:46:00|31853.9|31762.9|31844.8|31753.8|31853.9|31762.9|31843.5|31752.5|28
1654051570000|2022-06-01 02:46:10|31844.5|31753.5|31844.7|31753.7|31845.2|31754.2|31842.1|31751.1|31
1654051580000|2022-06-01 02:46:20|31844.3|31753.3|31840.8|31749.8|31844.9|31753.9|31838.7|31747.7|28
1654051590000|2022-06-01 02:46:30|31840.9|31749.9|31836.5|31745.5|31842.6|31751.6|31836.5|31745.5|23
1654051600000|2022-06-01 02:46:40|31836.7|31745.7|31836.6|31745.6|31840.8|31749.8|31836.6|31745.6|17
1654051610000|2022-06-01 02:46:50|31830.8|31739.8|31828.7|31737.7|31830.8|31739.8|31828.7|31737.7|16
1654051620000|2022-06-01 02:47:00|31828.2|31737.2|31831.2|31740.2|31839.7|31748.7|31828.2|31737.2|25
1654051630000|2022-06-01 02:47:10|31830.4|31739.4|31812.4|31721.4|31830.9|31739.9|31812.4|31721.4|24
1654051640000|2022-06-01 02:47:20|31812.7|31721.7|31811|31720|31812.8|31721.8|31810.1|31719.1|30
1654051650000|2022-06-01 02:47:30|31810.5|31719.5|31811.4|31720.4|31811.5|31720.5|31809.9|31718.9|31
1654051660000|2022-06-01 02:47:40|31811.5|31720.5|31811.8|31720.8|31813.2|31722.2|31810.8|31719.8|31
1654051670000|2022-06-01 02:47:50|31812.1|31721.1|31819.4|31728.4|31819.8|31728.8|31811.8|31720.8|30
1654051680000|2022-06-01 02:48:00|31819.3|31728.3|31822.5|31731.5|31824.4|31733.4|31818.1|31727.1|29
1654051690000|2022-06-01 02:48:10|31823.9|31732.9|31822.8|31731.8|31824.7|31733.7|31822.7|31731.7|16
1654051700000|2022-06-01 02:48:20|31822.7|31731.7|31822.6|31731.6|31824.9|31733.9|31821.6|31730.6|19
1654051710000|2022-06-01 02:48:30|31822.1|31731.1|31819.3|31728.3|31822.3|31731.3|31819.3|31728.3|26
1654051720000|2022-06-01 02:48:40|31819.4|31728.4|31804.3|31713.3|31819.4|31728.4|31804.3|31713.3|19
1654051730000|2022-06-01 02:48:50|31804.4|31713.4|31807.3|31716.3|31809|31718|31803.8|31712.8|21
1654051740000|2022-06-01 02:49:00|31807.9|31716.9|31804.9|31713.9|31808.6|31717.6|31804.7|31713.7|21
1654051750000|2022-06-01 02:49:10|31805.1|31714.1|31804.8|31713.8|31805.4|31714.4|31804.2|31713.2|18
1654051760000|2022-06-01 02:49:20|31804.1|31713.1|31805.7|31714.7|31805.7|31714.7|31804.1|31713.1|16
1654051770000|2022-06-01 02:49:30|31804.9|31713.9|31807|31716|31807.1|31716.1|31802.3|31711.3|28
1654051780000|2022-06-01 02:49:40|31807.2|31716.2|31804|31713|31807.2|31716.2|31802.3|31711.3|26
1654051790000|2022-06-01 02:49:50|31803.1|31712.1|31799.1|31708.1|31803.6|31712.6|31797.3|31706.3|22
1654051800000|2022-06-01 02:50:00|31799.2|31708.2|31804.1|31713.1|31804.9|31713.9|31798.3|31707.3|26
1654051810000|2022-06-01 02:50:10|31804.2|31713.2|31804.5|31713.5|31805|31714|31804|31713|21
1654051820000|2022-06-01 02:50:20|31804.4|31713.4|31806.4|31715.4|31806.4|31715.4|31803.3|31712.3|22
1654051830000|2022-06-01 02:50:30|31805.9|31714.9|31809.1|31718.1|31809.6|31718.6|31804|31713|32
1654051840000|2022-06-01 02:50:40|31810.1|31719.1|31800|31709|31810.1|31719.1|31800|31709|25
1654051850000|2022-06-01 02:50:50|31799.9|31708.9|31799.6|31708.6|31800.1|31709.1|31797.4|31706.4|6
1654051860000|2022-06-01 02:51:00|31800.1|31709.1|31798.1|31707.1|31800.1|31709.1|31796.3|31705.3|17
1654051870000|2022-06-01 02:51:10|31796.9|31705.9|31796.9|31705.9|31797|31706|31794.2|31703.2|8
1654051880000|2022-06-01 02:51:20|31796.2|31705.2|31795.9|31704.9|31796.8|31705.8|31794.2|31703.2|20
1654051890000|2022-06-01 02:51:30|31795.4|31704.4|31788.4|31697.4|31795.4|31704.4|31787.8|31696.8|20
1654051900000|2022-06-01 02:51:40|31788|31697|31779.9|31688.9|31788.6|31697.6|31779.6|31688.6|22
1654051910000|2022-06-01 02:51:50|31780.3|31689.3|31780.3|31689.3|31780.3|31689.3|31779.9|31688.9|7
1654051920000|2022-06-01 02:52:00|31780.1|31689.1|31779.5|31688.5|31782|31691|31779.3|31688.3|21
1654051930000|2022-06-01 02:52:10|31780.2|31689.2|31775.6|31684.6|31780.9|31689.9|31774.5|31683.5|26
1654051940000|2022-06-01 02:52:20|31776.3|31685.3|31765.7|31674.7|31778.4|31687.4|31765.7|31674.7|32
1654051950000|2022-06-01 02:52:30|31768|31677|31766.9|31675.9|31768.1|31677.1|31763|31672|29
1654051960000|2022-06-01 02:52:40|31768.2|31677.2|31762.5|31671.5|31768.2|31677.2|31761.7|31670.7|24
1654051970000|2022-06-01 02:52:50|31762.7|31671.7|31769.5|31678.5|31771.4|31680.4|31759.8|31668.8|28
1654051980000|2022-06-01 02:53:00|31768.4|31677.4|31771.7|31680.7|31771.7|31680.7|31768.3|31677.3|21
1654051990000|2022-06-01 02:53:10|31770.7|31679.7|31769.4|31678.4|31770.7|31679.7|31766.7|31675.7|16
1654052000000|2022-06-01 02:53:20|31769.6|31678.6|31768.9|31677.9|31770.1|31679.1|31765.5|31674.5|17
1654052010000|2022-06-01 02:53:30|31767.8|31676.8|31771.4|31680.4|31775.2|31684.2|31766.6|31675.6|30
1654052020000|2022-06-01 02:53:40|31772.2|31681.2|31768.5|31677.5|31773.2|31682.2|31765.5|31674.5|20
1654052030000|2022-06-01 02:53:50|31767.8|31676.8|31770|31679|31770.4|31679.4|31767|31676|21
1654052040000|2022-06-01 02:54:00|31771.6|31680.6|31771.6|31680.6|31775.7|31684.7|31770.2|31679.2|31
1654052050000|2022-06-01 02:54:10|31771.5|31680.5|31767.8|31676.8|31772.8|31681.8|31767.3|31676.3|30
1654052060000|2022-06-01 02:54:20|31768|31677|31766.1|31675.1|31769.3|31678.3|31766.1|31675.1|28
1654052070000|2022-06-01 02:54:30|31766|31675|31769.2|31678.2|31771|31680|31766|31675|19
1654052080000|2022-06-01 02:54:40|31769.3|31678.3|31778.7|31687.7|31781|31690|31768.5|31677.5|22
1654052090000|2022-06-01 02:54:50|31778.5|31687.5|31773.4|31682.4|31785.6|31694.6|31773.4|31682.4|17
1654052100000|2022-06-01 02:55:00|31778.5|31687.5|31772.1|31681.1|31786.8|31695.8|31772.1|31681.1|24
1654052110000|2022-06-01 02:55:10|31773.3|31682.3|31789.4|31698.4|31789.4|31698.4|31772.1|31681.1|30
1654052120000|2022-06-01 02:55:20|31789.6|31698.6|31794.6|31703.6|31797|31706|31789.6|31698.6|32
1654052130000|2022-06-01 02:55:30|31794.3|31703.3|31804.4|31713.4|31805.7|31714.7|31788.3|31697.3|31
1654052140000|2022-06-01 02:55:40|31803.6|31712.6|31804.2|31713.2|31810.5|31719.5|31799.6|31708.6|32
1654052150000|2022-06-01 02:55:50|31803.4|31712.4|31806.2|31715.2|31812.7|31721.7|31800.6|31709.6|23
1654052160000|2022-06-01 02:56:00|31804.8|31713.8|31809.5|31718.5|31813.6|31722.6|31803.7|31712.7|27
1654052170000|2022-06-01 02:56:10|31808|31717|31808.9|31717.9|31812.9|31721.9|31808|31717|8
1654052180000|2022-06-01 02:56:20|31808.3|31717.3|31850.9|31759.9|31853.6|31762.6|31807.5|31716.5|31
1654052190000|2022-06-01 02:56:30|31850.6|31759.6|31847.3|31756.3|31859|31768|31847.3|31756.3|24
1654052200000|2022-06-01 02:56:40|31847.4|31756.4|31841.2|31750.2|31850.4|31759.4|31841.2|31750.2|26
1654052210000|2022-06-01 02:56:50|31841.4|31750.4|31838.2|31747.2|31841.4|31750.4|31835.9|31744.9|35
1654052220000|2022-06-01 02:57:00|31834.7|31743.7|31843.3|31752.3|31843.3|31752.3|31834.7|31743.7|25
1654052230000|2022-06-01 02:57:10|31844|31753|31837.7|31746.7|31846.5|31755.5|31835.9|31744.9|30
1654052240000|2022-06-01 02:57:20|31837.2|31746.2|31836.4|31745.4|31838.4|31747.4|31835.7|31744.7|29
1654052250000|2022-06-01 02:57:30|31836|31745|31835.9|31744.9|31838.2|31747.2|31835.6|31744.6|21
1654052260000|2022-06-01 02:57:40|31836.1|31745.1|31833.2|31742.2|31838.2|31747.2|31833|31742|26
1654052270000|2022-06-01 02:57:50|31836.5|31745.5|31837.1|31746.1|31837.4|31746.4|31832.8|31741.8|17
1654052280000|2022-06-01 02:58:00|31837.2|31746.2|31835.8|31744.8|31837.6|31746.6|31835.7|31744.7|11
1654052290000|2022-06-01 02:58:10|31835.9|31744.9|31835.5|31744.5|31836.7|31745.7|31834.4|31743.4|23
1654052300000|2022-06-01 02:58:20|31835.6|31744.6|31830.2|31739.2|31835.8|31744.8|31830.2|31739.2|18
1654052310000|2022-06-01 02:58:30|31830.1|31739.1|31825.3|31734.3|31832|31741|31825.3|31734.3|15
1654052320000|2022-06-01 02:58:40|31830.8|31739.8|31826.2|31735.2|31830.8|31739.8|31826|31735|21
1654052330000|2022-06-01 02:58:50|31826.7|31735.7|31827.8|31736.8|31828.1|31737.1|31826|31735|21
1654052340000|2022-06-01 02:59:00|31827.9|31736.9|31830.3|31739.3|31831.4|31740.4|31827.7|31736.7|18
1654052350000|2022-06-01 02:59:10|31830.2|31739.2|31832|31741|31833.4|31742.4|31830.2|31739.2|21
1654052360000|2022-06-01 02:59:20|31832.1|31741.1|31831.3|31740.3|31832.7|31741.7|31830.7|31739.7|21
1654052370000|2022-06-01 02:59:30|31831.1|31740.1|31833.1|31742.1|31835.3|31744.3|31831|31740|19
1654052380000|2022-06-01 02:59:40|31832.8|31741.8|31833|31742|31835.1|31744.1|31832.2|31741.2|19
1654052390000|2022-06-01 02:59:50|31835.1|31744.1|31828.8|31737.8|31835.1|31744.1|31828.8|31737.8|29
1654052400000|2022-06-01 03:00:00|31828.1|31737.1|31830.1|31739.1|31831.3|31740.3|31828.1|31737.1|28
1654052410000|2022-06-01 03:00:10|31829|31738|31828.7|31737.7|31830.6|31739.6|31828.7|31737.7|24
1654052420000|2022-06-01 03:00:20|31828.9|31737.9|31823.5|31732.5|31829.9|31738.9|31823.5|31732.5|29
1654052430000|2022-06-01 03:00:30|31824.2|31733.2|31821.9|31730.9|31824.3|31733.3|31821.7|31730.7|28
1654052440000|2022-06-01 03:00:40|31821.4|31730.4|31822|31731|31822.4|31731.4|31821.1|31730.1|30
1654052450000|2022-06-01 03:00:50|31821.3|31730.3|31817.9|31726.9|31823.1|31732.1|31817.9|31726.9|30
1654052460000|2022-06-01 03:01:00|31818.4|31727.4|31818.5|31727.5|31819.1|31728.1|31815.3|31724.3|30
1654052470000|2022-06-01 03:01:10|31819.4|31728.4|31826.3|31735.3|31827.5|31736.5|31818.6|31727.6|27
1654052480000|2022-06-01 03:01:20|31826.4|31735.4|31826.5|31735.5|31826.6|31735.6|31823.9|31732.9|18
1654052490000|2022-06-01 03:01:30|31826|31735|31825.4|31734.4|31829.4|31738.4|31824.3|31733.3|25
1654052500000|2022-06-01 03:01:40|31825.3|31734.3|31814.3|31723.3|31825.8|31734.8|31814.3|31723.3|27
1654052510000|2022-06-01 03:01:50|31818.2|31727.2|31817.5|31726.5|31824.2|31733.2|31816.2|31725.2|18
1654052520000|2022-06-01 03:02:00|31816.2|31725.2|31818.2|31727.2|31819.5|31728.5|31814.6|31723.6|26
1654052530000|2022-06-01 03:02:10|31818.3|31727.3|31818.4|31727.4|31818.5|31727.5|31817.3|31726.3|32
1654052540000|2022-06-01 03:02:20|31818.6|31727.6|31818.5|31727.5|31818.6|31727.6|31818.3|31727.3|29
1654052550000|2022-06-01 03:02:30|31818.3|31727.3|31810.8|31719.8|31818.5|31727.5|31809.9|31718.9|28
1654052560000|2022-06-01 03:02:40|31809.7|31718.7|31809.8|31718.8|31812.1|31721.1|31809.1|31718.1|26
1654052570000|2022-06-01 03:02:50|31809.5|31718.5|31809|31718|31809.7|31718.7|31808.4|31717.4|28
1654052580000|2022-06-01 03:03:00|31809.6|31718.6|31805.1|31714.1|31809.6|31718.6|31803.1|31712.1|28
1654052590000|2022-06-01 03:03:10|31805.8|31714.8|31801|31710|31805.8|31714.8|31800.2|31709.2|26
1654052600000|2022-06-01 03:03:20|31800.8|31709.8|31801|31710|31801.8|31710.8|31800.2|31709.2|18
1654052610000|2022-06-01 03:03:30|31801.1|31710.1|31801.2|31710.2|31803.8|31712.8|31800.4|31709.4|24
1654052620000|2022-06-01 03:03:40|31800.1|31709.1|31801.3|31710.3|31803.3|31712.3|31799.6|31708.6|28
1654052630000|2022-06-01 03:03:50|31800.4|31709.4|31800.8|31709.8|31800.8|31709.8|31800.2|31709.2|14
1654052640000|2022-06-01 03:04:00|31800.6|31709.6|31800.3|31709.3|31800.6|31709.6|31800|31709|12
1654052650000|2022-06-01 03:04:10|31800.2|31709.2|31798.3|31707.3|31800.3|31709.3|31798.2|31707.2|19
1654052660000|2022-06-01 03:04:20|31798.4|31707.4|31798|31707|31798.7|31707.7|31797.6|31706.6|20
1654052670000|2022-06-01 03:04:30|31798.3|31707.3|31798.5|31707.5|31798.5|31707.5|31797.5|31706.5|21
1654052680000|2022-06-01 03:04:40|31797.1|31706.1|31796.4|31705.4|31798|31707|31795.8|31704.8|30
1654052690000|2022-06-01 03:04:50|31796.6|31705.6|31795.7|31704.7|31796.6|31705.6|31794.8|31703.8|21
1654052700000|2022-06-01 03:05:00|31795.8|31704.8|31802.8|31711.8|31803.7|31712.7|31795.2|31704.2|24
1654052710000|2022-06-01 03:05:10|31801.1|31710.1|31809|31718|31809.2|31718.2|31801.1|31710.1|16
1654052720000|2022-06-01 03:05:20|31808.4|31717.4|31806.7|31715.7|31808.9|31717.9|31806.7|31715.7|8
1654052730000|2022-06-01 03:05:30|31807.2|31716.2|31803.7|31712.7|31808.2|31717.2|31802.8|31711.8|26
1654052740000|2022-06-01 03:05:40|31803.8|31712.8|31803.8|31712.8|31804|31713|31803.7|31712.7|12
1654052750000|2022-06-01 03:05:50|31803.7|31712.7|31804.1|31713.1|31804.3|31713.3|31803.6|31712.6|9
1654052760000|2022-06-01 03:06:00|31803.6|31712.6|31796.6|31705.6|31803.6|31712.6|31796.6|31705.6|15
1654052770000|2022-06-01 03:06:10|31796.5|31705.5|31796.6|31705.6|31796.7|31705.7|31795.7|31704.7|21
1654052780000|2022-06-01 03:06:20|31796.5|31705.5|31786.3|31695.3|31797.2|31706.2|31786.3|31695.3|32
1654052790000|2022-06-01 03:06:30|31787|31696|31785.9|31694.9|31788.6|31697.6|31785.1|31694.1|33
1654052800000|2022-06-01 03:06:40|31785.8|31694.8|31785.9|31694.9|31787|31696|31784|31693|28
1654052810000|2022-06-01 03:06:50|31786.3|31695.3|31784.5|31693.5|31786.3|31695.3|31784.5|31693.5|25
1654052820000|2022-06-01 03:07:00|31783.7|31692.7|31792.1|31701.1|31792.1|31701.1|31783.7|31692.7|22
1654052830000|2022-06-01 03:07:10|31791.3|31700.3|31792.2|31701.2|31792.9|31701.9|31789.6|31698.6|30
1654052840000|2022-06-01 03:07:20|31792.3|31701.3|31791|31700|31792.4|31701.4|31790.5|31699.5|26
1654052850000|2022-06-01 03:07:30|31790.6|31699.6|31790.3|31699.3|31791.9|31700.9|31789|31698|11
1654052860000|2022-06-01 03:07:40|31791.5|31700.5|31789.3|31698.3|31791.5|31700.5|31789.1|31698.1|18
1654052870000|2022-06-01 03:07:50|31790.1|31699.1|31788|31697|31790.1|31699.1|31784.9|31693.9|25
1654052880000|2022-06-01 03:08:00|31786.1|31695.1|31788.1|31697.1|31789.9|31698.9|31785.2|31694.2|32
1654052890000|2022-06-01 03:08:10|31788.2|31697.2|31787.1|31696.1|31789.7|31698.7|31786.8|31695.8|27
1654052900000|2022-06-01 03:08:20|31786.1|31695.1|31786.2|31695.2|31786.6|31695.6|31784.1|31693.1|27
1654052910000|2022-06-01 03:08:30|31785.8|31694.8|31784.6|31693.6|31786.3|31695.3|31784.2|31693.2|31
1654052920000|2022-06-01 03:08:40|31784.7|31693.7|31786.1|31695.1|31787.2|31696.2|31784.7|31693.7|23
1654052930000|2022-06-01 03:08:50|31785.9|31694.9|31785.7|31694.7|31785.9|31694.9|31784.9|31693.9|16
1654052940000|2022-06-01 03:09:00|31785.2|31694.2|31786.3|31695.3|31786.5|31695.5|31785.2|31694.2|17
1654052950000|2022-06-01 03:09:10|31786.4|31695.4|31785.9|31694.9|31786.6|31695.6|31785.6|31694.6|24
1654052960000|2022-06-01 03:09:20|31786.1|31695.1|31785.7|31694.7|31786.9|31695.9|31785.6|31694.6|25
1654052970000|2022-06-01 03:09:30|31785.6|31694.6|31780.7|31689.7|31785.7|31694.7|31780.3|31689.3|27
1654052980000|2022-06-01 03:09:40|31779.4|31688.4|31779.2|31688.2|31780.3|31689.3|31778.2|31687.2|30
1654052990000|2022-06-01 03:09:50|31779.1|31688.1|31769.1|31678.1|31779.1|31688.1|31767.2|31676.2|20
1654053000000|2022-06-01 03:10:00|31769.7|31678.7|31764.8|31673.8|31774.5|31683.5|31764.6|31673.6|29
1654053010000|2022-06-01 03:10:10|31763.6|31672.6|31762.7|31671.7|31763.6|31672.6|31761.5|31670.5|25
1654053020000|2022-06-01 03:10:20|31760.8|31669.8|31760.1|31669.1|31761.3|31670.3|31759.6|31668.6|20
1654053030000|2022-06-01 03:10:30|31760.2|31669.2|31760.3|31669.3|31760.9|31669.9|31760.1|31669.1|10
1654053040000|2022-06-01 03:10:40|31760.4|31669.4|31760.6|31669.6|31760.7|31669.7|31759.8|31668.8|13
1654053050000|2022-06-01 03:10:50|31760.5|31669.5|31761.9|31670.9|31761.9|31670.9|31760.5|31669.5|16
1654053060000|2022-06-01 03:11:00|31762|31671|31769.3|31678.3|31769.7|31678.7|31761.6|31670.6|28
1654053070000|2022-06-01 03:11:10|31769.5|31678.5|31777.8|31686.8|31777.9|31686.9|31768.9|31677.9|35
1654053080000|2022-06-01 03:11:20|31778.6|31687.6|31777.6|31686.6|31779.3|31688.3|31775.8|31684.8|31
1654053090000|2022-06-01 03:11:30|31777.2|31686.2|31783.5|31692.5|31783.5|31692.5|31777.2|31686.2|22
1654053100000|2022-06-01 03:11:40|31779.7|31688.7|31776.8|31685.8|31783.5|31692.5|31775.3|31684.3|22
1654053110000|2022-06-01 03:11:50|31776.2|31685.2|31776.9|31685.9|31777.4|31686.4|31775.4|31684.4|19
1654053120000|2022-06-01 03:12:00|31777.2|31686.2|31776.3|31685.3|31778.7|31687.7|31774.4|31683.4|25
1654053130000|2022-06-01 03:12:10|31776.4|31685.4|31780.2|31689.2|31780.3|31689.3|31776|31685|25
1654053140000|2022-06-01 03:12:20|31781|31690|31785.3|31694.3|31785.3|31694.3|31781|31690|21
1654053150000|2022-06-01 03:12:30|31785.7|31694.7|31790.3|31699.3|31792.4|31701.4|31785.3|31694.3|32
1654053160000|2022-06-01 03:12:40|31790.8|31699.8|31791.9|31700.9|31792.9|31701.9|31789.7|31698.7|30
1654053170000|2022-06-01 03:12:50|31791.8|31700.8|31791.4|31700.4|31792.5|31701.5|31789.6|31698.6|24
1654053180000|2022-06-01 03:13:00|31790.2|31699.2|31789.1|31698.1|31790.2|31699.2|31787|31696|19
1654053190000|2022-06-01 03:13:10|31789.6|31698.6|31789.6|31698.6|31789.7|31698.7|31789.1|31698.1|10
1654053200000|2022-06-01 03:13:20|31789.5|31698.5|31789|31698|31790.5|31699.5|31789|31698|8
1654053210000|2022-06-01 03:13:30|31789.6|31698.6|31790.7|31699.7|31790.7|31699.7|31789.6|31698.6|7
1654053220000|2022-06-01 03:13:40|31790.6|31699.6|31773.4|31682.4|31790.7|31699.7|31771.8|31680.8|25
1654053230000|2022-06-01 03:13:50|31771.8|31680.8|31773.3|31682.3|31773.7|31682.7|31770.6|31679.6|22
1654053240000|2022-06-01 03:14:00|31771.3|31680.3|31774.2|31683.2|31775.9|31684.9|31770.9|31679.9|14
1654053250000|2022-06-01 03:14:10|31770.4|31679.4|31764|31673|31770.9|31679.9|31762.9|31671.9|27
1654053260000|2022-06-01 03:14:20|31764.1|31673.1|31762.8|31671.8|31768.1|31677.1|31762.5|31671.5|21
1654053270000|2022-06-01 03:14:30|31762.7|31671.7|31759.6|31668.6|31766.8|31675.8|31758.4|31667.4|17
1654053280000|2022-06-01 03:14:40|31759.2|31668.2|31761.8|31670.8|31762.4|31671.4|31757.4|31666.4|30
1654053290000|2022-06-01 03:14:50|31762|31671|31758.5|31667.5|31762|31671|31755.5|31664.5|18
1654053300000|2022-06-01 03:15:00|31756.8|31665.8|31759.9|31668.9|31759.9|31668.9|31754.6|31663.6|21
1654053310000|2022-06-01 03:15:10|31759.8|31668.8|31760.4|31669.4|31760.4|31669.4|31758.4|31667.4|19
1654053320000|2022-06-01 03:15:20|31760.5|31669.5|31763|31672|31763|31672|31759.1|31668.1|27
1654053330000|2022-06-01 03:15:30|31763.2|31672.2|31762.2|31671.2|31763.2|31672.2|31760.3|31669.3|29
1654053340000|2022-06-01 03:15:40|31762|31671|31761.6|31670.6|31763|31672|31761.3|31670.3|34
1654053350000|2022-06-01 03:15:50|31762.2|31671.2|31762.1|31671.1|31762.3|31671.3|31761.3|31670.3|28
1654053360000|2022-06-01 03:16:00|31761.9|31670.9|31763|31672|31763|31672|31759.5|31668.5|25
1654053370000|2022-06-01 03:16:10|31761.4|31670.4|31764.4|31673.4|31766.2|31675.2|31761.4|31670.4|16
1654053380000|2022-06-01 03:16:20|31764.3|31673.3|31762.3|31671.3|31765.6|31674.6|31761.6|31670.6|23
1654053390000|2022-06-01 03:16:30|31761.6|31670.6|31763.5|31672.5|31764|31673|31761.5|31670.5|22
1654053400000|2022-06-01 03:16:40|31763.4|31672.4|31758|31667|31763.5|31672.5|31757.2|31666.2|21
1654053410000|2022-06-01 03:16:50|31757|31666|31757.6|31666.6|31758|31667|31756.5|31665.5|26
1654053420000|2022-06-01 03:17:00|31757.4|31666.4|31751.7|31660.7|31757.7|31666.7|31751.2|31660.2|25
1654053430000|2022-06-01 03:17:10|31751.1|31660.1|31739.2|31648.2|31753.9|31662.9|31735.8|31644.8|25
1654053440000|2022-06-01 03:17:20|31738.5|31647.5|31737|31646|31738.5|31647.5|31731.5|31640.5|30
1654053450000|2022-06-01 03:17:30|31737.9|31646.9|31724.5|31633.5|31737.9|31646.9|31723.1|31632.1|29
1654053460000|2022-06-01 03:17:40|31723.8|31632.8|31719.7|31628.7|31725.6|31634.6|31719.7|31628.7|28
1654053470000|2022-06-01 03:17:50|31722|31631|31713.5|31622.5|31722|31631|31712.3|31621.3|32
1654053480000|2022-06-01 03:18:00|31713.6|31622.6|31721.7|31630.7|31721.7|31630.7|31713.6|31622.6|27
1654053490000|2022-06-01 03:18:10|31720.7|31629.7|31721.8|31630.8|31721.9|31630.9|31720.5|31629.5|22
1654053500000|2022-06-01 03:18:20|31721.5|31630.5|31727|31636|31729.4|31638.4|31721.5|31630.5|34
1654053510000|2022-06-01 03:18:30|31726.4|31635.4|31723.1|31632.1|31729.2|31638.2|31722.4|31631.4|31
1654053520000|2022-06-01 03:18:40|31723|31632|31722.7|31631.7|31723|31632|31719.4|31628.4|27
1654053530000|2022-06-01 03:18:50|31722.9|31631.9|31722|31631|31725.9|31634.9|31720.2|31629.2|29
1654053540000|2022-06-01 03:19:00|31722.2|31631.2|31734.1|31643.1|31734.1|31643.1|31721.4|31630.4|31
1654053550000|2022-06-01 03:19:10|31734.3|31643.3|31737.2|31646.2|31742|31651|31734.3|31643.3|29
1654053560000|2022-06-01 03:19:20|31737.9|31646.9|31738.3|31647.3|31739.4|31648.4|31737.9|31646.9|23
1654053570000|2022-06-01 03:19:30|31736.6|31645.6|31729.8|31638.8|31738.1|31647.1|31727.8|31636.8|27
1654053580000|2022-06-01 03:19:40|31729.3|31638.3|31722.9|31631.9|31729.3|31638.3|31721.9|31630.9|27
1654053590000|2022-06-01 03:19:50|31723|31632|31722.2|31631.2|31723.6|31632.6|31722.2|31631.2|23
1654053600000|2022-06-01 03:20:00|31722.5|31631.5|31726.7|31635.7|31730.4|31639.4|31722.5|31631.5|21
1654053610000|2022-06-01 03:20:10|31726.8|31635.8|31727.3|31636.3|31732.2|31641.2|31726.8|31635.8|28
1654053620000|2022-06-01 03:20:20|31726.6|31635.6|31730.9|31639.9|31730.9|31639.9|31726.6|31635.6|17
1654053630000|2022-06-01 03:20:30|31730|31639|31746.4|31655.4|31746.4|31655.4|31726.6|31635.6|19
1654053640000|2022-06-01 03:20:40|31746.7|31655.7|31748.8|31657.8|31748.8|31657.8|31746.7|31655.7|24
1654053650000|2022-06-01 03:20:50|31748.5|31657.5|31752.8|31661.8|31755.5|31664.5|31748.4|31657.4|22
1654053660000|2022-06-01 03:21:00|31752.7|31661.7|31757.7|31666.7|31757.7|31666.7|31752|31661|30
1654053670000|2022-06-01 03:21:10|31758.5|31667.5|31756.1|31665.1|31759.3|31668.3|31755|31664|28
1654053680000|2022-06-01 03:21:20|31755.8|31664.8|31756.2|31665.2|31756.3|31665.3|31755.6|31664.6|12
1654053690000|2022-06-01 03:21:30|31756|31665|31754.7|31663.7|31756.3|31665.3|31754.7|31663.7|15
1654053700000|2022-06-01 03:21:40|31755|31664|31755.9|31664.9|31755.9|31664.9|31754.5|31663.5|22
1654053710000|2022-06-01 03:21:50|31755|31664|31757.9|31666.9|31758.6|31667.6|31755|31664|32
1654053720000|2022-06-01 03:22:00|31753.9|31662.9|31747.8|31656.8|31755.9|31664.9|31747.2|31656.2|26
1654053730000|2022-06-01 03:22:10|31747.6|31656.6|31753.8|31662.8|31754.2|31663.2|31744.3|31653.3|28
1654053740000|2022-06-01 03:22:20|31753.6|31662.6|31757.2|31666.2|31759.4|31668.4|31753.6|31662.6|38
1654053750000|2022-06-01 03:22:30|31757.6|31666.6|31755.1|31664.1|31761.3|31670.3|31750.3|31659.3|26
1654053760000|2022-06-01 03:22:40|31755.4|31664.4|31758.8|31667.8|31759|31668|31755.2|31664.2|28
1654053770000|2022-06-01 03:22:50|31757.5|31666.5|31765.7|31674.7|31765.8|31674.8|31757.5|31666.5|30
1654053780000|2022-06-01 03:23:00|31767.9|31676.9|31773.2|31682.2|31773.3|31682.3|31767.2|31676.2|33
1654053790000|2022-06-01 03:23:10|31773.4|31682.4|31776.2|31685.2|31776.7|31685.7|31772.3|31681.3|28
1654053800000|2022-06-01 03:23:20|31777.2|31686.2|31776.3|31685.3|31777.2|31686.2|31775.3|31684.3|22
1654053810000|2022-06-01 03:23:30|31775.9|31684.9|31776.3|31685.3|31779|31688|31775.4|31684.4|26
1654053820000|2022-06-01 03:23:40|31777.7|31686.7|31777.1|31686.1|31778|31687|31776.3|31685.3|21
1654053830000|2022-06-01 03:23:50|31777|31686|31777.4|31686.4|31777.4|31686.4|31776.6|31685.6|12
1654053840000|2022-06-01 03:24:00|31777.5|31686.5|31777.8|31686.8|31777.9|31686.9|31777.4|31686.4|6
1654053850000|2022-06-01 03:24:10|31777.9|31686.9|31778.1|31687.1|31779.4|31688.4|31777.4|31686.4|15
1654053860000|2022-06-01 03:24:20|31778.2|31687.2|31776.8|31685.8|31778.2|31687.2|31776|31685|5
1654053870000|2022-06-01 03:24:30|31773.7|31682.7|31773.4|31682.4|31774.2|31683.2|31767.1|31676.1|28
1654053880000|2022-06-01 03:24:40|31773|31682|31777.9|31686.9|31780.1|31689.1|31773|31682|26
1654053890000|2022-06-01 03:24:50|31778.1|31687.1|31769.7|31678.7|31778.9|31687.9|31769|31678|27
1654053900000|2022-06-01 03:25:00|31770|31679|31770.5|31679.5|31771.2|31680.2|31768.4|31677.4|24
1654053910000|2022-06-01 03:25:10|31769.9|31678.9|31772.6|31681.6|31773.1|31682.1|31769.5|31678.5|26
1654053920000|2022-06-01 03:25:20|31773.4|31682.4|31772.4|31681.4|31774.5|31683.5|31769.5|31678.5|23
1654053930000|2022-06-01 03:25:30|31772.5|31681.5|31773.5|31682.5|31774.4|31683.4|31772.5|31681.5|16
1654053940000|2022-06-01 03:25:40|31773.7|31682.7|31773.4|31682.4|31774|31683|31771.9|31680.9|18
1654053950000|2022-06-01 03:25:50|31773|31682|31773.5|31682.5|31775.1|31684.1|31771.5|31680.5|18
1654053960000|2022-06-01 03:26:00|31772.9|31681.9|31772.7|31681.7|31773.4|31682.4|31772.7|31681.7|16
1654053970000|2022-06-01 03:26:10|31773.6|31682.6|31782.1|31691.1|31782.2|31691.2|31773|31682|33
1654053980000|2022-06-01 03:26:20|31781.8|31690.8|31777.6|31686.6|31781.8|31690.8|31777.6|31686.6|26
1654053990000|2022-06-01 03:26:30|31777.1|31686.1|31777.5|31686.5|31778|31687|31776.7|31685.7|20
1654054000000|2022-06-01 03:26:40|31777.4|31686.4|31776.4|31685.4|31777.6|31686.6|31771.6|31680.6|30
1654054010000|2022-06-01 03:26:50|31776.6|31685.6|31776.4|31685.4|31777.5|31686.5|31776.2|31685.2|24
1654054020000|2022-06-01 03:27:00|31776.8|31685.8|31774.9|31683.9|31777.7|31686.7|31774.9|31683.9|10
1654054030000|2022-06-01 03:27:10|31777.7|31686.7|31774.5|31683.5|31777.7|31686.7|31773.4|31682.4|19
1654054040000|2022-06-01 03:27:20|31772.5|31681.5|31774.2|31683.2|31774.7|31683.7|31772.5|31681.5|13
1654054050000|2022-06-01 03:27:30|31774.3|31683.3|31774.5|31683.5|31774.5|31683.5|31772.6|31681.6|23
1654054060000|2022-06-01 03:27:40|31774.9|31683.9|31774.5|31683.5|31775.2|31684.2|31774|31683|20
1654054070000|2022-06-01 03:27:50|31774.8|31683.8|31766.8|31675.8|31775.2|31684.2|31765.5|31674.5|25
1654054080000|2022-06-01 03:28:00|31760.2|31669.2|31748.7|31657.7|31766.9|31675.9|31748.2|31657.2|27
1654054090000|2022-06-01 03:28:10|31748.6|31657.6|31750.7|31659.7|31753|31662|31747.2|31656.2|25
1654054100000|2022-06-01 03:28:20|31750.8|31659.8|31748|31657|31752.1|31661.1|31747.7|31656.7|24
1654054110000|2022-06-01 03:28:30|31748.2|31657.2|31749.9|31658.9|31750.7|31659.7|31747.9|31656.9|23
1654054120000|2022-06-01 03:28:40|31748.6|31657.6|31749.6|31658.6|31750.5|31659.5|31748.6|31657.6|16
1654054130000|2022-06-01 03:28:50|31749.3|31658.3|31748.4|31657.4|31749.8|31658.8|31748.2|31657.2|27
1654054140000|2022-06-01 03:29:00|31748.6|31657.6|31746.9|31655.9|31748.9|31657.9|31746.9|31655.9|9
1654054150000|2022-06-01 03:29:10|31748.5|31657.5|31748.5|31657.5|31749.1|31658.1|31748.1|31657.1|18
1654054160000|2022-06-01 03:29:20|31748.8|31657.8|31750.5|31659.5|31750.5|31659.5|31748.6|31657.6|21
1654054170000|2022-06-01 03:29:30|31750.6|31659.6|31750.5|31659.5|31750.9|31659.9|31749.8|31658.8|14
1654054180000|2022-06-01 03:29:40|31750.6|31659.6|31750.7|31659.7|31751.3|31660.3|31750.1|31659.1|18
1654054190000|2022-06-01 03:29:50|31750.8|31659.8|31748.9|31657.9|31751.1|31660.1|31748.9|31657.9|13
1654054200000|2022-06-01 03:30:00|31749|31658|31746.8|31655.8|31749|31658|31743.9|31652.9|27
1654054210000|2022-06-01 03:30:10|31747.2|31656.2|31747.4|31656.4|31748.7|31657.7|31744.4|31653.4|21
1654054220000|2022-06-01 03:30:20|31746.7|31655.7|31740.1|31649.1|31746.7|31655.7|31735.9|31644.9|23
1654054230000|2022-06-01 03:30:30|31736.9|31645.9|31732.6|31641.6|31740.5|31649.5|31732.6|31641.6|19
1654054240000|2022-06-01 03:30:40|31728.2|31637.2|31716.1|31625.1|31729.9|31638.9|31713.9|31622.9|27
1654054250000|2022-06-01 03:30:50|31716.6|31625.6|31722.4|31631.4|31722.4|31631.4|31715.5|31624.5|25
1654054260000|2022-06-01 03:31:00|31716|31625|31692.6|31601.6|31716|31625|31680.9|31589.9|26
1654054270000|2022-06-01 03:31:10|31692.5|31601.5|31694.4|31603.4|31694.5|31603.5|31690|31599|28
1654054280000|2022-06-01 03:31:20|31694.5|31603.5|31690.7|31599.7|31696.8|31605.8|31689.1|31598.1|31
1654054290000|2022-06-01 03:31:30|31690.9|31599.9|31696|31605|31696|31605|31690.2|31599.2|31
1654054300000|2022-06-01 03:31:40|31694.8|31603.8|31694.2|31603.2|31696.4|31605.4|31692|31601|32
1654054310000|2022-06-01 03:31:50|31695.2|31604.2|31695|31604|31696.9|31605.9|31692.5|31601.5|29
1654054320000|2022-06-01 03:32:00|31693.8|31602.8|31696.6|31605.6|31696.9|31605.9|31692.6|31601.6|29
1654054330000|2022-06-01 03:32:10|31695.9|31604.9|31694.9|31603.9|31696.3|31605.3|31694|31603|26
1654054340000|2022-06-01 03:32:20|31694.8|31603.8|31694.7|31603.7|31695.8|31604.8|31693.7|31602.7|28
1654054350000|2022-06-01 03:32:30|31694|31603|31708.4|31617.4|31712.1|31621.1|31693.5|31602.5|26
1654054360000|2022-06-01 03:32:40|31707.9|31616.9|31708.6|31617.6|31711.2|31620.2|31707.6|31616.6|34
1654054370000|2022-06-01 03:32:50|31708.2|31617.2|31708.1|31617.1|31709.8|31618.8|31707.3|31616.3|29
1654054380000|2022-06-01 03:33:00|31709.3|31618.3|31708|31617|31709.3|31618.3|31706.9|31615.9|21
1654054390000|2022-06-01 03:33:10|31707.7|31616.7|31697.7|31606.7|31708.9|31617.9|31697.7|31606.7|28
1654054400000|2022-06-01 03:33:20|31698.1|31607.1|31693.8|31602.8|31698.5|31607.5|31693.4|31602.4|28
1654054410000|2022-06-01 03:33:30|31694.3|31603.3|31694|31603|31695.6|31604.6|31693|31602|24
1654054420000|2022-06-01 03:33:40|31693.8|31602.8|31696|31605|31697.2|31606.2|31693.6|31602.6|17
1654054430000|2022-06-01 03:33:50|31696.4|31605.4|31692.6|31601.6|31698.2|31607.2|31687.5|31596.5|35
1654054440000|2022-06-01 03:34:00|31693|31602|31693.8|31602.8|31696|31605|31692.8|31601.8|34
1654054450000|2022-06-01 03:34:10|31694.9|31603.9|31695.2|31604.2|31696.2|31605.2|31693.5|31602.5|26
1654054460000|2022-06-01 03:34:20|31691.1|31600.1|31689.6|31598.6|31691.1|31600.1|31686.8|31595.8|32
1654054470000|2022-06-01 03:34:30|31690.4|31599.4|31686.4|31595.4|31691.2|31600.2|31685.3|31594.3|33
1654054480000|2022-06-01 03:34:40|31686.5|31595.5|31687.1|31596.1|31688.3|31597.3|31683.3|31592.3|27
1654054490000|2022-06-01 03:34:50|31688.6|31597.6|31694.2|31603.2|31695.3|31604.3|31688.6|31597.6|37
1654054500000|2022-06-01 03:35:00|31693.5|31602.5|31693|31602|31694.9|31603.9|31693|31602|26
1654054510000|2022-06-01 03:35:10|31693.7|31602.7|31692.8|31601.8|31694|31603|31692.6|31601.6|27
1654054520000|2022-06-01 03:35:20|31693.3|31602.3|31693.3|31602.3|31693.7|31602.7|31692.8|31601.8|19
1654054530000|2022-06-01 03:35:30|31693.2|31602.2|31693|31602|31694.6|31603.6|31692.6|31601.6|17
1654054540000|2022-06-01 03:35:40|31693.1|31602.1|31684.1|31593.1|31694.7|31603.7|31684.1|31593.1|27
1654054550000|2022-06-01 03:35:50|31685.9|31594.9|31688.1|31597.1|31688.4|31597.4|31685.9|31594.9|33
1654054560000|2022-06-01 03:36:00|31687.8|31596.8|31688.5|31597.5|31689.7|31598.7|31687.5|31596.5|29
1654054570000|2022-06-01 03:36:10|31688.6|31597.6|31694.1|31603.1|31694.5|31603.5|31688.2|31597.2|30
1654054580000|2022-06-01 03:36:20|31694.2|31603.2|31694.2|31603.2|31694.5|31603.5|31692|31601|31
1654054590000|2022-06-01 03:36:30|31693.8|31602.8|31689|31598|31694.5|31603.5|31687.7|31596.7|38
1654054600000|2022-06-01 03:36:40|31689.1|31598.1|31687.2|31596.2|31689.4|31598.4|31686.8|31595.8|28
1654054610000|2022-06-01 03:36:50|31687.1|31596.1|31687.6|31596.6|31688.1|31597.1|31686.9|31595.9|27
1654054620000|2022-06-01 03:37:00|31687.4|31596.4|31681.3|31590.3|31687.7|31596.7|31681.3|31590.3|25
1654054630000|2022-06-01 03:37:10|31681.6|31590.6|31681.3|31590.3|31681.7|31590.7|31680.2|31589.2|18
1654054640000|2022-06-01 03:37:20|31681.5|31590.5|31667.3|31576.3|31681.5|31590.5|31667.3|31576.3|26
1654054650000|2022-06-01 03:37:30|31668|31577|31681.2|31590.2|31681.9|31590.9|31667.1|31576.1|29
1654054660000|2022-06-01 03:37:40|31680.6|31589.6|31675.3|31584.3|31681.2|31590.2|31674.4|31583.4|26
1654054670000|2022-06-01 03:37:50|31674.5|31583.5|31675.6|31584.6|31676.2|31585.2|31673.8|31582.8|23
1654054680000|2022-06-01 03:38:00|31676.5|31585.5|31684.5|31593.5|31684.5|31593.5|31676.2|31585.2|35
1654054690000|2022-06-01 03:38:10|31684.6|31593.6|31696|31605|31696.4|31605.4|31684.4|31593.4|31
1654054700000|2022-06-01 03:38:20|31695.9|31604.9|31694.8|31603.8|31696.1|31605.1|31694.3|31603.3|22
1654054710000|2022-06-01 03:38:30|31694.4|31603.4|31693.7|31602.7|31695.3|31604.3|31693.4|31602.4|27
1654054720000|2022-06-01 03:38:40|31693.5|31602.5|31695.8|31604.8|31697.2|31606.2|31693.5|31602.5|27
1654054730000|2022-06-01 03:38:50|31696.1|31605.1|31696.2|31605.2|31697.1|31606.1|31695.2|31604.2|26
1654054740000|2022-06-01 03:39:00|31694.3|31603.3|31694|31603|31695.8|31604.8|31686.1|31595.1|26
1654054750000|2022-06-01 03:39:10|31694.2|31603.2|31689.9|31598.9|31696.8|31605.8|31686.8|31595.8|33
1654054760000|2022-06-01 03:39:20|31689.6|31598.6|31687|31596|31690.1|31599.1|31687|31596|21
1654054770000|2022-06-01 03:39:30|31687.2|31596.2|31680.8|31589.8|31688.1|31597.1|31680.4|31589.4|25
1654054780000|2022-06-01 03:39:40|31680.2|31589.2|31679.8|31588.8|31682.4|31591.4|31679.2|31588.2|26
1654054790000|2022-06-01 03:39:50|31681|31590|31680.3|31589.3|31681.6|31590.6|31679.6|31588.6|23
1654054800000|2022-06-01 03:40:00|31684.7|31593.7|31696.9|31605.9|31697|31606|31684.7|31593.7|35
1654054810000|2022-06-01 03:40:10|31696.5|31605.5|31696.6|31605.6|31697.1|31606.1|31695.5|31604.5|26
1654054820000|2022-06-01 03:40:20|31696.8|31605.8|31695.9|31604.9|31698|31607|31695.6|31604.6|28
1654054830000|2022-06-01 03:40:30|31695.5|31604.5|31698.1|31607.1|31699.6|31608.6|31695.3|31604.3|22
1654054840000|2022-06-01 03:40:40|31697.7|31606.7|31697.5|31606.5|31698.6|31607.6|31696.8|31605.8|21
1654054850000|2022-06-01 03:40:50|31697.4|31606.4|31700.6|31609.6|31701.4|31610.4|31697.1|31606.1|18
1654054860000|2022-06-01 03:41:00|31701.4|31610.4|31705.4|31614.4|31706.6|31615.6|31701.3|31610.3|24
1654054870000|2022-06-01 03:41:10|31705.7|31614.7|31692|31601|31705.7|31614.7|31691.5|31600.5|35
1654054880000|2022-06-01 03:41:20|31692.1|31601.1|31691.3|31600.3|31692.3|31601.3|31690.6|31599.6|18
1654054890000|2022-06-01 03:41:30|31691.2|31600.2|31689.6|31598.6|31691.4|31600.4|31689.1|31598.1|19
1654054900000|2022-06-01 03:41:40|31690.3|31599.3|31689.8|31598.8|31690.3|31599.3|31689.5|31598.5|18
1654054910000|2022-06-01 03:41:50|31689.7|31598.7|31689.5|31598.5|31689.7|31598.7|31688.7|31597.7|12
1654054920000|2022-06-01 03:42:00|31688.8|31597.8|31690.7|31599.7|31690.7|31599.7|31687.9|31596.9|18
1654054930000|2022-06-01 03:42:10|31691.8|31600.8|31692.1|31601.1|31692.2|31601.2|31690.6|31599.6|25
1654054940000|2022-06-01 03:42:20|31692|31601|31691.7|31600.7|31692.6|31601.6|31689.6|31598.6|27
1654054950000|2022-06-01 03:42:30|31691.4|31600.4|31691.6|31600.6|31691.8|31600.8|31690.6|31599.6|12
1654054960000|2022-06-01 03:42:40|31690.2|31599.2|31690.6|31599.6|31691.6|31600.6|31689.1|31598.1|14
1654054970000|2022-06-01 03:42:50|31691.3|31600.3|31691.7|31600.7|31691.8|31600.8|31690.7|31599.7|16
1654054980000|2022-06-01 03:43:00|31691.6|31600.6|31692|31601|31692.9|31601.9|31690.9|31599.9|23
1654054990000|2022-06-01 03:43:10|31691.3|31600.3|31692.1|31601.1|31693|31602|31690.6|31599.6|24
1654055000000|2022-06-01 03:43:20|31692.5|31601.5|31691.6|31600.6|31692.5|31601.5|31691.3|31600.3|19
1654055010000|2022-06-01 03:43:30|31691.8|31600.8|31692.4|31601.4|31692.4|31601.4|31691.7|31600.7|24
1654055020000|2022-06-01 03:43:40|31692.3|31601.3|31692.1|31601.1|31692.5|31601.5|31691.6|31600.6|19
1654055030000|2022-06-01 03:43:50|31692.3|31601.3|31677.2|31586.2|31692.3|31601.3|31672.5|31581.5|24
1654055040000|2022-06-01 03:44:00|31677.1|31586.1|31679.5|31588.5|31680.7|31589.7|31675.3|31584.3|30
1654055050000|2022-06-01 03:44:10|31679.7|31588.7|31677.6|31586.6|31679.7|31588.7|31673.2|31582.2|25
1654055060000|2022-06-01 03:44:20|31678.5|31587.5|31673.8|31582.8|31678.5|31587.5|31672.1|31581.1|26
1654055070000|2022-06-01 03:44:30|31672.4|31581.4|31679.1|31588.1|31679.5|31588.5|31672.4|31581.4|24
1654055080000|2022-06-01 03:44:40|31678.9|31587.9|31675.7|31584.7|31680|31589|31675.1|31584.1|25
1654055090000|2022-06-01 03:44:50|31676.1|31585.1|31675.4|31584.4|31680.1|31589.1|31675.1|31584.1|20
1654055100000|2022-06-01 03:45:00|31680.1|31589.1|31677.3|31586.3|31680.1|31589.1|31675.8|31584.8|14
1654055110000|2022-06-01 03:45:10|31680.8|31589.8|31682.9|31591.9|31692.3|31601.3|31677.8|31586.8|28
1654055120000|2022-06-01 03:45:20|31686.6|31595.6|31680.1|31589.1|31691|31600|31679.8|31588.8|25
1654055130000|2022-06-01 03:45:30|31679.3|31588.3|31682.1|31591.1|31682.8|31591.8|31679.3|31588.3|28
1654055140000|2022-06-01 03:45:40|31682|31591|31680.4|31589.4|31682.7|31591.7|31680.1|31589.1|30
1654055150000|2022-06-01 03:45:50|31680.2|31589.2|31681.5|31590.5|31681.5|31590.5|31679.2|31588.2|24
1654055160000|2022-06-01 03:46:00|31679.8|31588.8|31681.7|31590.7|31681.7|31590.7|31676.6|31585.6|18
1654055170000|2022-06-01 03:46:10|31681.8|31590.8|31677|31586|31684.4|31593.4|31669.5|31578.5|34
1654055180000|2022-06-01 03:46:20|31676.9|31585.9|31675.7|31584.7|31676.9|31585.9|31665.2|31574.2|29
1654055190000|2022-06-01 03:46:30|31677.3|31586.3|31666.8|31575.8|31677.7|31586.7|31665.2|31574.2|32
1654055200000|2022-06-01 03:46:40|31667.9|31576.9|31669|31578|31670.5|31579.5|31666.9|31575.9|26
1654055210000|2022-06-01 03:46:50|31667.8|31576.8|31666.5|31575.5|31670|31579|31666.5|31575.5|33
1654055220000|2022-06-01 03:47:00|31667.3|31576.3|31661.5|31570.5|31667.9|31576.9|31661.5|31570.5|20
1654055230000|2022-06-01 03:47:10|31664.9|31573.9|31664|31573|31664.9|31573.9|31662.8|31571.8|22
1654055240000|2022-06-01 03:47:20|31663.6|31572.6|31664|31573|31664|31573|31658.9|31567.9|7
1654055250000|2022-06-01 03:47:30|31664.6|31573.6|31659.9|31568.9|31666.1|31575.1|31657.9|31566.9|21
1654055260000|2022-06-01 03:47:40|31666.1|31575.1|31665.4|31574.4|31666.1|31575.1|31659.9|31568.9|18
1654055270000|2022-06-01 03:47:50|31663.5|31572.5|31664.1|31573.1|31667.6|31576.6|31658.5|31567.5|23
1654055280000|2022-06-01 03:48:00|31664.4|31573.4|31664.4|31573.4|31667.6|31576.6|31659.9|31568.9|16
1654055290000|2022-06-01 03:48:10|31659.9|31568.9|31659.9|31568.9|31664.4|31573.4|31658.4|31567.4|17
1654055300000|2022-06-01 03:48:20|31663.7|31572.7|31662.7|31571.7|31663.7|31572.7|31659.9|31568.9|13
1654055310000|2022-06-01 03:48:30|31663|31572|31663|31572|31663|31572|31657.9|31566.9|6
1654055320000|2022-06-01 03:48:40|31662.7|31571.7|31664.2|31573.2|31664.6|31573.6|31662.7|31571.7|7
1654055330000|2022-06-01 03:48:50|31664.5|31573.5|31670.4|31579.4|31671.9|31580.9|31664.5|31573.5|26
1654055340000|2022-06-01 03:49:00|31670.3|31579.3|31671|31580|31671.2|31580.2|31669.7|31578.7|23
1654055350000|2022-06-01 03:49:10|31670.9|31579.9|31667.6|31576.6|31671.4|31580.4|31665.4|31574.4|27
1654055360000|2022-06-01 03:49:20|31667.3|31576.3|31667.3|31576.3|31667.9|31576.9|31664.5|31573.5|30
1654055370000|2022-06-01 03:49:30|31667.2|31576.2|31666.3|31575.3|31667.7|31576.7|31665|31574|31
1654055380000|2022-06-01 03:49:40|31667|31576|31667.8|31576.8|31667.8|31576.8|31664.9|31573.9|24
1654055390000|2022-06-01 03:49:50|31667.7|31576.7|31670|31579|31670.1|31579.1|31667.7|31576.7|22
1654055400000|2022-06-01 03:50:00|31669.9|31578.9|31666.4|31575.4|31670.5|31579.5|31664.5|31573.5|29
1654055410000|2022-06-01 03:50:10|31664.6|31573.6|31667.1|31576.1|31669|31578|31664.6|31573.6|16
1654055420000|2022-06-01 03:50:20|31667.8|31576.8|31667.1|31576.1|31667.9|31576.9|31665.8|31574.8|9
1654055430000|2022-06-01 03:50:30|31667.9|31576.9|31666|31575|31668.3|31577.3|31666|31575|11
1654055440000|2022-06-01 03:50:40|31666.1|31575.1|31667.8|31576.8|31667.8|31576.8|31665.4|31574.4|10
1654055450000|2022-06-01 03:50:50|31666.1|31575.1|31658.3|31567.3|31670.5|31579.5|31657.9|31566.9|19
1654055460000|2022-06-01 03:51:00|31663.5|31572.5|31656.9|31565.9|31663.5|31572.5|31656.9|31565.9|5
1654055470000|2022-06-01 03:51:10|31655.7|31564.7|31655.7|31564.7|31655.7|31564.7|31655.7|31564.7|1
1654055490000|2022-06-01 03:51:30|31656.1|31565.1|31655.7|31564.7|31656.7|31565.7|31655.7|31564.7|4
1654055510000|2022-06-01 03:51:50|31656.5|31565.5|31660.1|31569.1|31661.5|31570.5|31656.2|31565.2|20
1654055520000|2022-06-01 03:52:00|31660|31569|31661|31570|31661.6|31570.6|31659.4|31568.4|23
1654055530000|2022-06-01 03:52:10|31660.4|31569.4|31656.7|31565.7|31661.4|31570.4|31655.7|31564.7|14
1654055540000|2022-06-01 03:52:20|31661.6|31570.6|31656.7|31565.7|31661.6|31570.6|31655.7|31564.7|7
1654055550000|2022-06-01 03:52:30|31654.8|31563.8|31656.7|31565.7|31656.7|31565.7|31654.5|31563.5|11
1654055560000|2022-06-01 03:52:40|31655.7|31564.7|31656.7|31565.7|31656.9|31565.9|31654.2|31563.2|9
1654055570000|2022-06-01 03:52:50|31657|31566|31658.3|31567.3|31658.3|31567.3|31657|31566|2
1654055580000|2022-06-01 03:53:00|31655.7|31564.7|31658.3|31567.3|31658.3|31567.3|31655.7|31564.7|4
1654055590000|2022-06-01 03:53:10|31656.2|31565.2|31657.3|31566.3|31657.3|31566.3|31655.7|31564.7|6
1654055600000|2022-06-01 03:53:20|31655.7|31564.7|31660.3|31569.3|31660.3|31569.3|31655.7|31564.7|12
1654055610000|2022-06-01 03:53:30|31659.6|31568.6|31648.3|31557.3|31659.6|31568.6|31647.1|31556.1|20
1654055620000|2022-06-01 03:53:40|31648.5|31557.5|31648.2|31557.2|31648.8|31557.8|31646.9|31555.9|20
1654055630000|2022-06-01 03:53:50|31647.2|31556.2|31654.1|31563.1|31655|31564|31647|31556|17
1654055640000|2022-06-01 03:54:00|31655.2|31564.2|31653.1|31562.1|31655.2|31564.2|31650.1|31559.1|23
1654055650000|2022-06-01 03:54:10|31652.1|31561.1|31652.1|31561.1|31653.1|31562.1|31652|31561|6
1654055660000|2022-06-01 03:54:20|31652.2|31561.2|31652.4|31561.4|31657.3|31566.3|31650.5|31559.5|16
1654055670000|2022-06-01 03:54:30|31652.2|31561.2|31652.8|31561.8|31652.8|31561.8|31651.2|31560.2|23
1654055680000|2022-06-01 03:54:40|31657.3|31566.3|31654.1|31563.1|31657.3|31566.3|31651.9|31560.9|17
1654055690000|2022-06-01 03:54:50|31654.2|31563.2|31654.5|31563.5|31660.5|31569.5|31652.2|31561.2|20
1654055700000|2022-06-01 03:55:00|31655.6|31564.6|31658.2|31567.2|31658.6|31567.6|31654.3|31563.3|30
1654055710000|2022-06-01 03:55:10|31660.5|31569.5|31660.6|31569.6|31662|31571|31655.1|31564.1|28
1654055720000|2022-06-01 03:55:20|31660.5|31569.5|31661.1|31570.1|31661.6|31570.6|31660.3|31569.3|18
1654055730000|2022-06-01 03:55:30|31660.8|31569.8|31661.4|31570.4|31661.4|31570.4|31660.6|31569.6|16
1654055740000|2022-06-01 03:55:40|31661.5|31570.5|31660.8|31569.8|31661.5|31570.5|31660.6|31569.6|19
1654055750000|2022-06-01 03:55:50|31661.1|31570.1|31654.6|31563.6|31661.9|31570.9|31654.6|31563.6|26
1654055760000|2022-06-01 03:56:00|31654.8|31563.8|31655.3|31564.3|31655.6|31564.6|31654.7|31563.7|17
1654055770000|2022-06-01 03:56:10|31654.7|31563.7|31654.6|31563.6|31656.6|31565.6|31649.7|31558.7|31
1654055780000|2022-06-01 03:56:20|31652.6|31561.6|31650.4|31559.4|31653|31562|31648.2|31557.2|28
1654055790000|2022-06-01 03:56:30|31650.3|31559.3|31650|31559|31651|31560|31647.5|31556.5|25
1654055800000|2022-06-01 03:56:40|31650.9|31559.9|31645.8|31554.8|31650.9|31559.9|31645.7|31554.7|19
1654055810000|2022-06-01 03:56:50|31647.6|31556.6|31649.3|31558.3|31655.6|31564.6|31645.5|31554.5|13
1654055820000|2022-06-01 03:57:00|31645.5|31554.5|31645.5|31554.5|31649.3|31558.3|31645.5|31554.5|5
1654055830000|2022-06-01 03:57:10|31649.3|31558.3|31655.6|31564.6|31655.6|31564.6|31642.7|31551.7|15
1654055840000|2022-06-01 03:57:20|31649.3|31558.3|31647.2|31556.2|31649.3|31558.3|31640.5|31549.5|13
1654055850000|2022-06-01 03:57:30|31647.7|31556.7|31646|31555|31647.7|31556.7|31640.1|31549.1|12
1654055860000|2022-06-01 03:57:40|31645.9|31554.9|31639.9|31548.9|31646.3|31555.3|31639.9|31548.9|12
1654055870000|2022-06-01 03:57:50|31645.8|31554.8|31645.8|31554.8|31650.3|31559.3|31639.9|31548.9|12
1654055880000|2022-06-01 03:58:00|31646.1|31555.1|31657|31566|31659.3|31568.3|31646.1|31555.1|29
1654055890000|2022-06-01 03:58:10|31657.3|31566.3|31665.6|31574.6|31666.2|31575.2|31657.3|31566.3|31
1654055900000|2022-06-01 03:58:20|31668.7|31577.7|31664.5|31573.5|31670.5|31579.5|31664.5|31573.5|27
1654055910000|2022-06-01 03:58:30|31664.4|31573.4|31671.8|31580.8|31672.2|31581.2|31663.6|31572.6|26
1654055920000|2022-06-01 03:58:40|31671.9|31580.9|31674|31583|31675.2|31584.2|31671.9|31580.9|23
1654055930000|2022-06-01 03:58:50|31673.2|31582.2|31678.2|31587.2|31678.3|31587.3|31673.2|31582.2|18
1654055940000|2022-06-01 03:59:00|31678.1|31587.1|31672|31581|31678.1|31587.1|31667.8|31576.8|25
1654055950000|2022-06-01 03:59:10|31672.3|31581.3|31660.2|31569.2|31674|31583|31660.2|31569.2|22
1654055960000|2022-06-01 03:59:20|31659.8|31568.8|31653|31562|31661|31570|31653|31562|19
1654055970000|2022-06-01 03:59:30|31658.3|31567.3|31658.3|31567.3|31660.5|31569.5|31652.9|31561.9|12
1654055980000|2022-06-01 03:59:40|31653.2|31562.2|31658.3|31567.3|31658.3|31567.3|31647.6|31556.6|21
1654055990000|2022-06-01 03:59:50|31655|31564|31654.1|31563.1|31658.3|31567.3|31646.9|31555.9|20
1654056000000|2022-06-01 04:00:00|31654.2|31563.2|31656.8|31565.8|31657.7|31566.7|31649.8|31558.8|23
1654056010000|2022-06-01 04:00:10|31655.9|31564.9|31654.8|31563.8|31658.4|31567.4|31648.7|31557.7|29
1654056020000|2022-06-01 04:00:20|31655.1|31564.1|31655.5|31564.5|31656.1|31565.1|31650.5|31559.5|22
1654056030000|2022-06-01 04:00:30|31655.6|31564.6|31664.1|31573.1|31665.3|31574.3|31652.3|31561.3|33
1654056040000|2022-06-01 04:00:40|31664.2|31573.2|31666.6|31575.6|31667.6|31576.6|31663.6|31572.6|30
1654056050000|2022-06-01 04:00:50|31667.6|31576.6|31674|31583|31676.1|31585.1|31665.5|31574.5|31
1654056060000|2022-06-01 04:01:00|31674.1|31583.1|31675.1|31584.1|31678.8|31587.8|31674.1|31583.1|24
1654056070000|2022-06-01 04:01:10|31675.8|31584.8|31674.3|31583.3|31678.5|31587.5|31674.3|31583.3|21
1654056080000|2022-06-01 04:01:20|31676.3|31585.3|31685.5|31594.5|31685.5|31594.5|31673.9|31582.9|15
1654056090000|2022-06-01 04:01:30|31688|31597|31680.8|31589.8|31690.9|31599.9|31680.1|31589.1|30
1654056100000|2022-06-01 04:01:40|31680.7|31589.7|31678.6|31587.6|31681.1|31590.1|31678.6|31587.6|21
1654056110000|2022-06-01 04:01:50|31681.2|31590.2|31676.1|31585.1|31681.6|31590.6|31675.6|31584.6|28
1654056120000|2022-06-01 04:02:00|31675.8|31584.8|31666.8|31575.8|31677.2|31586.2|31666.8|31575.8|20
1654056130000|2022-06-01 04:02:10|31668.1|31577.1|31671.9|31580.9|31672.4|31581.4|31666.8|31575.8|29
1654056140000|2022-06-01 04:02:20|31671.5|31580.5|31678.8|31587.8|31678.8|31587.8|31671.1|31580.1|28
1654056150000|2022-06-01 04:02:30|31675.9|31584.9|31685.7|31594.7|31686.8|31595.8|31675.9|31584.9|29
1654056160000|2022-06-01 04:02:40|31685.5|31594.5|31686.9|31595.9|31688.5|31597.5|31685.5|31594.5|14
1654056170000|2022-06-01 04:02:50|31687.1|31596.1|31686.1|31595.1|31688.5|31597.5|31685.6|31594.6|15
1654056180000|2022-06-01 04:03:00|31686|31595|31688.8|31597.8|31689.6|31598.6|31681.3|31590.3|23
1654056190000|2022-06-01 04:03:10|31688.5|31597.5|31680.7|31589.7|31688.8|31597.8|31680.2|31589.2|26
1654056200000|2022-06-01 04:03:20|31680.4|31589.4|31676|31585|31681.7|31590.7|31675.8|31584.8|19
1654056210000|2022-06-01 04:03:30|31676.3|31585.3|31676.7|31585.7|31677.5|31586.5|31675.3|31584.3|17
1654056220000|2022-06-01 04:03:40|31676.1|31585.1|31668.7|31577.7|31676.1|31585.1|31667.7|31576.7|18
1654056230000|2022-06-01 04:03:50|31668.4|31577.4|31667.6|31576.6|31668.9|31577.9|31667.1|31576.1|15
1654056240000|2022-06-01 04:04:00|31667|31576|31667.9|31576.9|31669.4|31578.4|31667|31576|23
1654056250000|2022-06-01 04:04:10|31667.5|31576.5|31659.9|31568.9|31668.1|31577.1|31659.9|31568.9|29
1654056260000|2022-06-01 04:04:20|31657.1|31566.1|31657.7|31566.7|31657.8|31566.8|31652.4|31561.4|23
1654056270000|2022-06-01 04:04:30|31652.3|31561.3|31655.9|31564.9|31662.3|31571.3|31652.3|31561.3|31
1654056280000|2022-06-01 04:04:40|31655.8|31564.8|31645.8|31554.8|31660.5|31569.5|31644.1|31553.1|27
1654056290000|2022-06-01 04:04:50|31645.1|31554.1|31648.4|31557.4|31655.6|31564.6|31640.7|31549.7|32
1654056300000|2022-06-01 04:05:00|31649.4|31558.4|31645.4|31554.4|31655.6|31564.6|31643.2|31552.2|25
1654056310000|2022-06-01 04:05:10|31642.8|31551.8|31649.4|31558.4|31650.8|31559.8|31642.8|31551.8|13
1654056320000|2022-06-01 04:05:20|31650.6|31559.6|31650.5|31559.5|31650.6|31559.6|31648.8|31557.8|7
1654056330000|2022-06-01 04:05:30|31653.4|31562.4|31652.2|31561.2|31655.6|31564.6|31648.5|31557.5|30
1654056340000|2022-06-01 04:05:40|31652.1|31561.1|31641.1|31550.1|31652.7|31561.7|31640.2|31549.2|28
1654056350000|2022-06-01 04:05:50|31640|31549|31641.4|31550.4|31646|31555|31640|31549|25
1654056360000|2022-06-01 04:06:00|31641.1|31550.1|31639.9|31548.9|31641.6|31550.6|31637.9|31546.9|26
1654056370000|2022-06-01 04:06:10|31639.8|31548.8|31632.5|31541.5|31640.1|31549.1|31631.3|31540.3|27
1654056380000|2022-06-01 04:06:20|31632.6|31541.6|31629.1|31538.1|31632.6|31541.6|31627.4|31536.4|22
1654056390000|2022-06-01 04:06:30|31631.2|31540.2|31630.6|31539.6|31634.8|31543.8|31630.6|31539.6|34
1654056400000|2022-06-01 04:06:40|31630.2|31539.2|31628.3|31537.3|31631.4|31540.4|31627.6|31536.6|21
1654056410000|2022-06-01 04:06:50|31628.1|31537.1|31612|31521|31628.3|31537.3|31606.4|31515.4|32
1654056420000|2022-06-01 04:07:00|31611.6|31520.6|31613.5|31522.5|31613.5|31522.5|31609.1|31518.1|32
1654056430000|2022-06-01 04:07:10|31613.2|31522.2|31612.9|31521.9|31614.9|31523.9|31612.9|31521.9|34
1654056440000|2022-06-01 04:07:20|31613.4|31522.4|31610.4|31519.4|31614.8|31523.8|31610.4|31519.4|24
1654056450000|2022-06-01 04:07:30|31610.3|31519.3|31609.7|31518.7|31610.8|31519.8|31606.8|31515.8|27
1654056460000|2022-06-01 04:07:40|31609.5|31518.5|31600.8|31509.8|31609.5|31518.5|31600|31509|31
1654056470000|2022-06-01 04:07:50|31600|31509|31592.8|31501.8|31600.7|31509.7|31586.1|31495.1|34
1654056480000|2022-06-01 04:08:00|31593.1|31502.1|31586.5|31495.5|31594.7|31503.7|31586.5|31495.5|34
1654056490000|2022-06-01 04:08:10|31579.6|31488.6|31570.5|31479.5|31579.6|31488.6|31569.1|31478.1|31
1654056500000|2022-06-01 04:08:20|31570.4|31479.4|31567.5|31476.5|31570.4|31479.4|31553.2|31462.2|25
1654056510000|2022-06-01 04:08:30|31562.4|31471.4|31556.2|31465.2|31564.6|31473.6|31556.2|31465.2|33
1654056520000|2022-06-01 04:08:40|31556.1|31465.1|31545.2|31454.2|31556.1|31465.1|31544|31453|23
1654056530000|2022-06-01 04:08:50|31545.5|31454.5|31547.1|31456.1|31550.6|31459.6|31540.1|31449.1|17
1654056540000|2022-06-01 04:09:00|31540.1|31449.1|31553.6|31462.6|31557|31466|31540.1|31449.1|29
1654056550000|2022-06-01 04:09:10|31553|31462|31512.8|31421.8|31553|31462|31512.8|31421.8|35
1654056560000|2022-06-01 04:09:20|31536.2|31445.2|31515.7|31424.7|31536.2|31445.2|31507.4|31416.4|32
1654056570000|2022-06-01 04:09:30|31515|31424|31500.4|31409.4|31515|31424|31491.9|31400.9|35
1654056580000|2022-06-01 04:09:40|31501.8|31410.8|31501.7|31410.7|31513.9|31422.9|31501.4|31410.4|33
1654056590000|2022-06-01 04:09:50|31501.8|31410.8|31485.4|31394.4|31502|31411|31485.4|31394.4|35
1654056600000|2022-06-01 04:10:00|31486.2|31395.2|31455.2|31364.2|31487|31396|31455.2|31364.2|38
1654056610000|2022-06-01 04:10:10|31452.7|31361.7|31446|31355|31457.5|31366.5|31444.5|31353.5|33
1654056620000|2022-06-01 04:10:20|31445.3|31354.3|31448.6|31357.6|31448.6|31357.6|31439.4|31348.4|33
1654056630000|2022-06-01 04:10:30|31450.3|31359.3|31452.6|31361.6|31476.3|31385.3|31450.3|31359.3|37
1654056640000|2022-06-01 04:10:40|31450|31359|31447.6|31356.6|31450|31359|31433|31342|38
1654056650000|2022-06-01 04:10:50|31449.7|31358.7|31445.7|31354.7|31455.1|31364.1|31444.8|31353.8|32
1654056660000|2022-06-01 04:11:00|31445.2|31354.2|31442.7|31351.7|31447.1|31356.1|31432.9|31341.9|27
1654056670000|2022-06-01 04:11:10|31443.5|31352.5|31453.6|31362.6|31454.1|31363.1|31443.5|31352.5|35
1654056680000|2022-06-01 04:11:20|31451.8|31360.8|31418.1|31327.1|31453|31362|31415.5|31324.5|36
1654056690000|2022-06-01 04:11:30|31418.8|31327.8|31414.5|31323.5|31420.5|31329.5|31411.1|31320.1|29
1654056700000|2022-06-01 04:11:40|31415|31324|31418.4|31327.4|31433.1|31342.1|31415|31324|38
1654056710000|2022-06-01 04:11:50|31418.8|31327.8|31397.6|31306.6|31421.6|31330.6|31396.5|31305.5|36
1654056720000|2022-06-01 04:12:00|31389.1|31298.1|31409|31318|31409.2|31318.2|31385.6|31294.6|37
1654056730000|2022-06-01 04:12:10|31409.8|31318.8|31422.7|31331.7|31425.4|31334.4|31408.6|31317.6|36
1654056740000|2022-06-01 04:12:20|31422|31331|31418.2|31327.2|31424.1|31333.1|31411.1|31320.1|31
1654056750000|2022-06-01 04:12:30|31418.9|31327.9|31427.2|31336.2|31427.2|31336.2|31418.4|31327.4|32
1654056760000|2022-06-01 04:12:40|31426.4|31335.4|31441.9|31350.9|31442.3|31351.3|31423.9|31332.9|35
1654056770000|2022-06-01 04:12:50|31441.7|31350.7|31457.4|31366.4|31457.7|31366.7|31439.2|31348.2|36
1654056780000|2022-06-01 04:13:00|31457|31366|31461.2|31370.2|31461.7|31370.7|31452.6|31361.6|31
1654056790000|2022-06-01 04:13:10|31460.8|31369.8|31450.3|31359.3|31461.1|31370.1|31448|31357|31
1654056800000|2022-06-01 04:13:20|31448|31357|31457.5|31366.5|31457.5|31366.5|31442.1|31351.1|30
1654056810000|2022-06-01 04:13:30|31458.2|31367.2|31458.6|31367.6|31464.3|31373.3|31456.6|31365.6|34
1654056820000|2022-06-01 04:13:40|31459.1|31368.1|31461|31370|31461|31370|31443.9|31352.9|33
1654056830000|2022-06-01 04:13:50|31463|31372|31469.9|31378.9|31470.9|31379.9|31462|31371|27
1654056840000|2022-06-01 04:14:00|31471.3|31380.3|31461.1|31370.1|31471.3|31380.3|31461.1|31370.1|21
1654056850000|2022-06-01 04:14:10|31461.5|31370.5|31473.2|31382.2|31473.5|31382.5|31461.5|31370.5|28
1654056860000|2022-06-01 04:14:20|31473.8|31382.8|31489.5|31398.5|31489.5|31398.5|31473.3|31382.3|33
1654056870000|2022-06-01 04:14:30|31489.2|31398.2|31491.8|31400.8|31496.7|31405.7|31487.3|31396.3|31
1654056880000|2022-06-01 04:14:40|31493.8|31402.8|31488.2|31397.2|31493.8|31402.8|31485.9|31394.9|35
1654056890000|2022-06-01 04:14:50|31488|31397|31490.9|31399.9|31491.3|31400.3|31486.3|31395.3|27
1654056900000|2022-06-01 04:15:00|31492.7|31401.7|31507|31416|31509.1|31418.1|31492.7|31401.7|37
1654056910000|2022-06-01 04:15:10|31507.3|31416.3|31508.9|31417.9|31510.7|31419.7|31504.6|31413.6|39
1654056920000|2022-06-01 04:15:20|31508.8|31417.8|31509.2|31418.2|31511.3|31420.3|31507.6|31416.6|24
1654056930000|2022-06-01 04:15:30|31508.5|31417.5|31531.6|31440.6|31531.6|31440.6|31508.4|31417.4|26
1654056940000|2022-06-01 04:15:40|31529.8|31438.8|31539.9|31448.9|31540.4|31449.4|31528.2|31437.2|27
1654056950000|2022-06-01 04:15:50|31541.6|31450.6|31545.9|31454.9|31552.2|31461.2|31539.8|31448.8|32
1654056960000|2022-06-01 04:16:00|31543.5|31452.5|31554.7|31463.7|31554.7|31463.7|31543.5|31452.5|33
1654056970000|2022-06-01 04:16:10|31556.4|31465.4|31560.5|31469.5|31560.8|31469.8|31556|31465|28
1654056980000|2022-06-01 04:16:20|31559.7|31468.7|31539.4|31448.4|31560.9|31469.9|31539.4|31448.4|39
1654056990000|2022-06-01 04:16:30|31538.8|31447.8|31553.4|31462.4|31557.7|31466.7|31534.5|31443.5|33
1654057000000|2022-06-01 04:16:40|31553.3|31462.3|31551.6|31460.6|31554.7|31463.7|31548.4|31457.4|32
1654057010000|2022-06-01 04:16:50|31552.5|31461.5|31551|31460|31558.5|31467.5|31548.6|31457.6|33
1654057020000|2022-06-01 04:17:00|31550.2|31459.2|31570.5|31479.5|31570.5|31479.5|31549.5|31458.5|34
1654057030000|2022-06-01 04:17:10|31570.6|31479.6|31548.7|31457.7|31575.2|31484.2|31545.7|31454.7|31
1654057040000|2022-06-01 04:17:20|31549.1|31458.1|31548.9|31457.9|31550.9|31459.9|31548.7|31457.7|25
1654057050000|2022-06-01 04:17:30|31549.2|31458.2|31550.7|31459.7|31551.7|31460.7|31548.6|31457.6|29
1654057060000|2022-06-01 04:17:40|31550.6|31459.6|31547.2|31456.2|31550.8|31459.8|31545.6|31454.6|25
1654057070000|2022-06-01 04:17:50|31546.3|31455.3|31535.2|31444.2|31547.6|31456.6|31535.2|31444.2|22
1654057080000|2022-06-01 04:18:00|31534.1|31443.1|31535.5|31444.5|31535.5|31444.5|31521.1|31430.1|35
1654057090000|2022-06-01 04:18:10|31536.2|31445.2|31537.2|31446.2|31540.8|31449.8|31529.5|31438.5|36
1654057100000|2022-06-01 04:18:20|31537.3|31446.3|31537.6|31446.6|31543.5|31452.5|31531.9|31440.9|34
1654057110000|2022-06-01 04:18:30|31537.2|31446.2|31536|31445|31537.2|31446.2|31533.7|31442.7|33
1654057120000|2022-06-01 04:18:40|31535.9|31444.9|31542.1|31451.1|31542.4|31451.4|31535.9|31444.9|28
1654057130000|2022-06-01 04:18:50|31542.8|31451.8|31540.1|31449.1|31548.3|31457.3|31537.7|31446.7|32
1654057140000|2022-06-01 04:19:00|31540|31449|31537|31446|31540|31449|31534.6|31443.6|29
1654057150000|2022-06-01 04:19:10|31537.2|31446.2|31533.7|31442.7|31538.4|31447.4|31532|31441|34
1654057160000|2022-06-01 04:19:20|31532|31441|31525.7|31434.7|31532.4|31441.4|31524.6|31433.6|20
1654057170000|2022-06-01 04:19:30|31526|31435|31540.3|31449.3|31542.1|31451.1|31520.3|31429.3|28
1654057180000|2022-06-01 04:19:40|31540.4|31449.4|31540.7|31449.7|31542.7|31451.7|31537.8|31446.8|30
1654057190000|2022-06-01 04:19:50|31541.9|31450.9|31537.2|31446.2|31545.7|31454.7|31536.7|31445.7|35
1654057200000|2022-06-01 04:20:00|31537|31446|31531|31440|31538.7|31447.7|31526.6|31435.6|31
1654057210000|2022-06-01 04:20:10|31531.2|31440.2|31530.7|31439.7|31532.6|31441.6|31527.5|31436.5|33
1654057220000|2022-06-01 04:20:20|31534.1|31443.1|31529.7|31438.7|31534.3|31443.3|31527|31436|31
1654057230000|2022-06-01 04:20:30|31529.6|31438.6|31529|31438|31529.6|31438.6|31526.8|31435.8|26
1654057240000|2022-06-01 04:20:40|31526.9|31435.9|31525.4|31434.4|31527.7|31436.7|31524.7|31433.7|26
1654057250000|2022-06-01 04:20:50|31525.3|31434.3|31524.9|31433.9|31527|31436|31524.3|31433.3|18
1654057260000|2022-06-01 04:21:00|31527|31436|31530.7|31439.7|31530.7|31439.7|31518.1|31427.1|34
1654057270000|2022-06-01 04:21:10|31529.7|31438.7|31525|31434|31531.6|31440.6|31524.4|31433.4|32
1654057280000|2022-06-01 04:21:20|31525.2|31434.2|31525.7|31434.7|31527.3|31436.3|31524.3|31433.3|21
1654057290000|2022-06-01 04:21:30|31524.3|31433.3|31530.4|31439.4|31531.5|31440.5|31524.3|31433.3|24
1654057300000|2022-06-01 04:21:40|31530.6|31439.6|31534.5|31443.5|31536.6|31445.6|31530.6|31439.6|34
1654057310000|2022-06-01 04:21:50|31534.6|31443.6|31536|31445|31536.9|31445.9|31532|31441|32
1654057320000|2022-06-01 04:22:00|31536.3|31445.3|31545.2|31454.2|31554.9|31463.9|31536|31445|37
1654057330000|2022-06-01 04:22:10|31545.9|31454.9|31552.3|31461.3|31552.3|31461.3|31542.6|31451.6|27
1654057340000|2022-06-01 04:22:20|31552.4|31461.4|31544.4|31453.4|31552.8|31461.8|31543|31452|30
1654057350000|2022-06-01 04:22:30|31544.8|31453.8|31538.2|31447.2|31544.8|31453.8|31537.8|31446.8|22
1654057360000|2022-06-01 04:22:40|31538.1|31447.1|31540.3|31449.3|31541.4|31450.4|31537.8|31446.8|12
1654057370000|2022-06-01 04:22:50|31541.3|31450.3|31544.4|31453.4|31544.4|31453.4|31537.8|31446.8|29
1654057380000|2022-06-01 04:23:00|31545.9|31454.9|31545.2|31454.2|31548.9|31457.9|31542.8|31451.8|29
1654057390000|2022-06-01 04:23:10|31545.4|31454.4|31543.4|31452.4|31546.5|31455.5|31542.6|31451.6|31
1654057400000|2022-06-01 04:23:20|31543.5|31452.5|31543.6|31452.6|31545.3|31454.3|31541.8|31450.8|29
1654057410000|2022-06-01 04:23:30|31544.6|31453.6|31540.9|31449.9|31545.4|31454.4|31540.4|31449.4|23
1654057420000|2022-06-01 04:23:40|31541.4|31450.4|31546.5|31455.5|31546.5|31455.5|31540.5|31449.5|21
1654057430000|2022-06-01 04:23:50|31546.6|31455.6|31555.4|31464.4|31558.3|31467.3|31546.6|31455.6|32
1654057440000|2022-06-01 04:24:00|31556|31465|31556.6|31465.6|31556.6|31465.6|31552.6|31461.6|25
1654057450000|2022-06-01 04:24:10|31556|31465|31554.4|31463.4|31558.3|31467.3|31553.2|31462.2|29
1654057460000|2022-06-01 04:24:20|31554.5|31463.5|31551.2|31460.2|31555.7|31464.7|31548.9|31457.9|31
1654057470000|2022-06-01 04:24:30|31551.6|31460.6|31551.7|31460.7|31555.7|31464.7|31549.1|31458.1|20
1654057480000|2022-06-01 04:24:40|31551.8|31460.8|31550|31459|31553.2|31462.2|31548.5|31457.5|25
1654057490000|2022-06-01 04:24:50|31552.9|31461.9|31529.5|31438.5|31552.9|31461.9|31524.1|31433.1|33
1654057500000|2022-06-01 04:25:00|31529.6|31438.6|31522.1|31431.1|31531.6|31440.6|31520.8|31429.8|29
1654057510000|2022-06-01 04:25:10|31523.1|31432.1|31512.7|31421.7|31523.1|31432.1|31512.2|31421.2|31
1654057520000|2022-06-01 04:25:20|31513.1|31422.1|31511.1|31420.1|31515.7|31424.7|31508.2|31417.2|25
1654057530000|2022-06-01 04:25:30|31511|31420|31513.7|31422.7|31513.7|31422.7|31508.5|31417.5|35
1654057540000|2022-06-01 04:25:40|31510.3|31419.3|31510.2|31419.2|31513.7|31422.7|31509.4|31418.4|23
1654057550000|2022-06-01 04:25:50|31509.9|31418.9|31511.1|31420.1|31513.3|31422.3|31509.8|31418.8|22
1654057560000|2022-06-01 04:26:00|31511.2|31420.2|31519.3|31428.3|31519.5|31428.5|31507.1|31416.1|35
1654057570000|2022-06-01 04:26:10|31516.7|31425.7|31518.6|31427.6|31520.3|31429.3|31516.4|31425.4|25
1654057580000|2022-06-01 04:26:20|31518.9|31427.9|31518.7|31427.7|31521.5|31430.5|31517.4|31426.4|37
1654057590000|2022-06-01 04:26:30|31519.9|31428.9|31516.1|31425.1|31521|31430|31516.1|31425.1|35
1654057600000|2022-06-01 04:26:40|31516.2|31425.2|31520.9|31429.9|31522.3|31431.3|31516.2|31425.2|29
1654057610000|2022-06-01 04:26:50|31521.6|31430.6|31523.2|31432.2|31523.2|31432.2|31519.6|31428.6|33
1654057620000|2022-06-01 04:27:00|31521.3|31430.3|31527.3|31436.3|31529.1|31438.1|31520.5|31429.5|33
1654057630000|2022-06-01 04:27:10|31528.5|31437.5|31528.6|31437.6|31529|31438|31527.5|31436.5|24
1654057640000|2022-06-01 04:27:20|31527.3|31436.3|31528.7|31437.7|31529.3|31438.3|31527.2|31436.2|33
1654057650000|2022-06-01 04:27:30|31529.7|31438.7|31526.2|31435.2|31529.7|31438.7|31524.7|31433.7|26
1654057660000|2022-06-01 04:27:40|31525.8|31434.8|31530.3|31439.3|31530.3|31439.3|31525.8|31434.8|30
1654057670000|2022-06-01 04:27:50|31529|31438|31520.8|31429.8|31529.2|31438.2|31520.8|31429.8|34
1654057680000|2022-06-01 04:28:00|31521.3|31430.3|31525.4|31434.4|31526.4|31435.4|31521.3|31430.3|18
1654057690000|2022-06-01 04:28:10|31525.3|31434.3|31524.9|31433.9|31525.8|31434.8|31523.3|31432.3|29
1654057700000|2022-06-01 04:28:20|31524.6|31433.6|31527|31436|31527|31436|31524.5|31433.5|23
1654057710000|2022-06-01 04:28:30|31526.5|31435.5|31526.7|31435.7|31528.2|31437.2|31525|31434|23
1654057720000|2022-06-01 04:28:40|31525.8|31434.8|31526.2|31435.2|31526.7|31435.7|31525.3|31434.3|14
1654057730000|2022-06-01 04:28:50|31525.8|31434.8|31526.1|31435.1|31526.7|31435.7|31525.7|31434.7|13
1654057740000|2022-06-01 04:29:00|31526.4|31435.4|31526.1|31435.1|31527.4|31436.4|31525.7|31434.7|13
1654057750000|2022-06-01 04:29:10|31526.3|31435.3|31527.7|31436.7|31527.8|31436.8|31525.1|31434.1|17
1654057760000|2022-06-01 04:29:20|31526.7|31435.7|31527.9|31436.9|31528|31437|31526.6|31435.6|15
1654057770000|2022-06-01 04:29:30|31527.7|31436.7|31521.9|31430.9|31528|31437|31521.9|31430.9|12
1654057780000|2022-06-01 04:29:40|31522|31431|31522.4|31431.4|31523.1|31432.1|31521|31430|24
1654057790000|2022-06-01 04:29:50|31523.2|31432.2|31522.6|31431.6|31524.5|31433.5|31521.6|31430.6|17
1654057800000|2022-06-01 04:30:00|31522.1|31431.1|31523.9|31432.9|31524.8|31433.8|31521.4|31430.4|26
1654057810000|2022-06-01 04:30:10|31522.2|31431.2|31525.1|31434.1|31527.4|31436.4|31522.2|31431.2|21
1654057820000|2022-06-01 04:30:20|31525.3|31434.3|31528.7|31437.7|31529.8|31438.8|31524.2|31433.2|20
1654057830000|2022-06-01 04:30:30|31529.8|31438.8|31529|31438|31529.9|31438.9|31528.1|31437.1|23
1654057840000|2022-06-01 04:30:40|31529.1|31438.1|31540.3|31449.3|31540.3|31449.3|31527.6|31436.6|24
1654057850000|2022-06-01 04:30:50|31544.4|31453.4|31548|31457|31548|31457|31543.1|31452.1|22
1654057860000|2022-06-01 04:31:00|31547.9|31456.9|31571.6|31480.6|31571.7|31480.7|31547.9|31456.9|33
1654057870000|2022-06-01 04:31:10|31573|31482|31574.3|31483.3|31576.4|31485.4|31566.4|31475.4|29
1654057880000|2022-06-01 04:31:20|31574.2|31483.2|31575.3|31484.3|31576|31485|31573.8|31482.8|23
1654057890000|2022-06-01 04:31:30|31574.9|31483.9|31575.4|31484.4|31576.6|31485.6|31574.4|31483.4|23
1654057900000|2022-06-01 04:31:40|31575.3|31484.3|31576.8|31485.8|31577|31486|31575|31484|15
1654057910000|2022-06-01 04:31:50|31576.9|31485.9|31568.2|31477.2|31576.9|31485.9|31564.7|31473.7|32
1654057920000|2022-06-01 04:32:00|31569|31478|31582.2|31491.2|31582.2|31491.2|31569|31478|34
1654057930000|2022-06-01 04:32:10|31582.3|31491.3|31583.3|31492.3|31583.3|31492.3|31582.1|31491.1|23
1654057940000|2022-06-01 04:32:20|31582.6|31491.6|31594.2|31503.2|31594.2|31503.2|31582.6|31491.6|23
1654057950000|2022-06-01 04:32:30|31594.6|31503.6|31596.4|31505.4|31597.9|31506.9|31594.3|31503.3|24
1654057960000|2022-06-01 04:32:40|31596|31505|31595|31504|31597|31506|31594.2|31503.2|16
1654057970000|2022-06-01 04:32:50|31594.9|31503.9|31586.8|31495.8|31594.9|31503.9|31585.7|31494.7|22
1654057980000|2022-06-01 04:33:00|31585.7|31494.7|31597.6|31506.6|31603.1|31512.1|31585.7|31494.7|31
1654057990000|2022-06-01 04:33:10|31596.6|31505.6|31599|31508|31599|31508|31594.1|31503.1|26
1654058000000|2022-06-01 04:33:20|31599.5|31508.5|31600.4|31509.4|31603|31512|31599.5|31508.5|18
1654058010000|2022-06-01 04:33:30|31599.9|31508.9|31597.5|31506.5|31599.9|31508.9|31597|31506|25
1654058020000|2022-06-01 04:33:40|31597.7|31506.7|31605.6|31514.6|31605.7|31514.7|31597.6|31506.6|26
1654058030000|2022-06-01 04:33:50|31603.6|31512.6|31595.9|31504.9|31603.6|31512.6|31595.9|31504.9|20
1654058040000|2022-06-01 04:34:00|31598.1|31507.1|31604.9|31513.9|31605|31514|31598|31507|21
1654058050000|2022-06-01 04:34:10|31605|31514|31605.2|31514.2|31605.2|31514.2|31602.8|31511.8|30
1654058060000|2022-06-01 04:34:20|31605.1|31514.1|31605.2|31514.2|31611.7|31520.7|31605|31514|29
1654058070000|2022-06-01 04:34:30|31605.1|31514.1|31605.8|31514.8|31606.2|31515.2|31604.7|31513.7|18
1654058080000|2022-06-01 04:34:40|31605.3|31514.3|31601.8|31510.8|31605.5|31514.5|31599.4|31508.4|20
1654058090000|2022-06-01 04:34:50|31601.6|31510.6|31604.8|31513.8|31604.8|31513.8|31598.6|31507.6|22
1654058100000|2022-06-01 04:35:00|31603.9|31512.9|31600.5|31509.5|31604.8|31513.8|31599.9|31508.9|14
1654058110000|2022-06-01 04:35:10|31601.1|31510.1|31602.3|31511.3|31602.8|31511.8|31600.9|31509.9|24
1654058120000|2022-06-01 04:35:20|31602.6|31511.6|31602.7|31511.7|31602.7|31511.7|31601|31510|27
1654058130000|2022-06-01 04:35:30|31603|31512|31603.5|31512.5|31604.5|31513.5|31601.6|31510.6|28
1654058140000|2022-06-01 04:35:40|31603.6|31512.6|31600.9|31509.9|31603.9|31512.9|31598.9|31507.9|23
1654058150000|2022-06-01 04:35:50|31599.9|31508.9|31600.6|31509.6|31601.3|31510.3|31599.9|31508.9|15
1654058160000|2022-06-01 04:36:00|31600.1|31509.1|31600.4|31509.4|31603.4|31512.4|31599.3|31508.3|19
1654058170000|2022-06-01 04:36:10|31600.9|31509.9|31600.6|31509.6|31602.1|31511.1|31599.7|31508.7|26
1654058180000|2022-06-01 04:36:20|31599.7|31508.7|31601.7|31510.7|31602.8|31511.8|31599.7|31508.7|13
1654058190000|2022-06-01 04:36:30|31600.3|31509.3|31600.5|31509.5|31601.9|31510.9|31600|31509|13
1654058200000|2022-06-01 04:36:40|31600.4|31509.4|31595.3|31504.3|31601.9|31510.9|31595|31504|19
1654058210000|2022-06-01 04:36:50|31595.5|31504.5|31595.9|31504.9|31595.9|31504.9|31593.6|31502.6|9
1654058220000|2022-06-01 04:37:00|31597.1|31506.1|31605.6|31514.6|31605.6|31514.6|31596.3|31505.3|27
1654058230000|2022-06-01 04:37:10|31605.3|31514.3|31597.2|31506.2|31605.3|31514.3|31595.7|31504.7|33
1654058240000|2022-06-01 04:37:20|31598.1|31507.1|31595.6|31504.6|31598.3|31507.3|31593.1|31502.1|33
1654058250000|2022-06-01 04:37:30|31594.1|31503.1|31596.8|31505.8|31597.9|31506.9|31594.1|31503.1|29
1654058260000|2022-06-01 04:37:40|31596.5|31505.5|31590.5|31499.5|31597.6|31506.6|31590.5|31499.5|25
1654058270000|2022-06-01 04:37:50|31591.5|31500.5|31590.7|31499.7|31591.9|31500.9|31590.4|31499.4|28
1654058280000|2022-06-01 04:38:00|31591.6|31500.6|31591.2|31500.2|31594.3|31503.3|31590.7|31499.7|15
1654058290000|2022-06-01 04:38:10|31592.1|31501.1|31599.1|31508.1|31599.1|31508.1|31585.3|31494.3|25
1654058300000|2022-06-01 04:38:20|31598.7|31507.7|31596|31505|31599.1|31508.1|31594.6|31503.6|25
1654058310000|2022-06-01 04:38:30|31595|31504|31592.8|31501.8|31597.7|31506.7|31592|31501|25
1654058320000|2022-06-01 04:38:40|31593.6|31502.6|31595.8|31504.8|31595.8|31504.8|31593.4|31502.4|27
1654058330000|2022-06-01 04:38:50|31596|31505|31596.5|31505.5|31598.2|31507.2|31594.3|31503.3|28
1654058340000|2022-06-01 04:39:00|31596.2|31505.2|31596.1|31505.1|31597|31506|31595.4|31504.4|24
1654058350000|2022-06-01 04:39:10|31596.5|31505.5|31596.2|31505.2|31597|31506|31595.7|31504.7|21
1654058360000|2022-06-01 04:39:20|31595.9|31504.9|31590|31499|31597.8|31506.8|31585.9|31494.9|29
1654058370000|2022-06-01 04:39:30|31590.1|31499.1|31591.3|31500.3|31594.2|31503.2|31587.6|31496.6|19
1654058380000|2022-06-01 04:39:40|31591.4|31500.4|31593.4|31502.4|31594|31503|31591.3|31500.3|18
1654058390000|2022-06-01 04:39:50|31593.7|31502.7|31594.6|31503.6|31594.9|31503.9|31592|31501|27
1654058400000|2022-06-01 04:40:00|31594.5|31503.5|31579.8|31488.8|31594.6|31503.6|31577.9|31486.9|30
1654058410000|2022-06-01 04:40:10|31580.2|31489.2|31596.7|31505.7|31597.2|31506.2|31579.4|31488.4|35
1654058420000|2022-06-01 04:40:20|31595.8|31504.8|31596.9|31505.9|31597.1|31506.1|31595.6|31504.6|24
1654058430000|2022-06-01 04:40:30|31597.1|31506.1|31592.3|31501.3|31597.4|31506.4|31591.6|31500.6|28
1654058440000|2022-06-01 04:40:40|31592.5|31501.5|31592.1|31501.1|31593.1|31502.1|31591.8|31500.8|10
1654058450000|2022-06-01 04:40:50|31592.3|31501.3|31584.4|31493.4|31592.6|31501.6|31583.6|31492.6|34
1654058460000|2022-06-01 04:41:00|31583.7|31492.7|31583.6|31492.6|31585.3|31494.3|31582.5|31491.5|33
1654058470000|2022-06-01 04:41:10|31584.8|31493.8|31583.1|31492.1|31588.4|31497.4|31582.8|31491.8|30
1654058480000|2022-06-01 04:41:20|31584.9|31493.9|31586.6|31495.6|31587.9|31496.9|31582.9|31491.9|31
1654058490000|2022-06-01 04:41:30|31586.2|31495.2|31584.1|31493.1|31587.2|31496.2|31583.2|31492.2|26
1654058500000|2022-06-01 04:41:40|31583.3|31492.3|31585|31494|31587.2|31496.2|31583.3|31492.3|21
1654058510000|2022-06-01 04:41:50|31584.9|31493.9|31585.3|31494.3|31587.4|31496.4|31583.9|31492.9|22
1654058520000|2022-06-01 04:42:00|31585.4|31494.4|31584.9|31493.9|31589.2|31498.2|31584.6|31493.6|25
1654058530000|2022-06-01 04:42:10|31585.3|31494.3|31587.6|31496.6|31591.8|31500.8|31584.3|31493.3|31
1654058540000|2022-06-01 04:42:20|31588.4|31497.4|31589.3|31498.3|31591.7|31500.7|31588.1|31497.1|12
1654058550000|2022-06-01 04:42:30|31589|31498|31581|31490|31589|31498|31581|31490|22
1654058560000|2022-06-01 04:42:40|31581.1|31490.1|31574.5|31483.5|31582.9|31491.9|31572.8|31481.8|21
1654058570000|2022-06-01 04:42:50|31573.6|31482.6|31572.9|31481.9|31575.3|31484.3|31572.3|31481.3|25
1654058580000|2022-06-01 04:43:00|31573.7|31482.7|31568.9|31477.9|31576.6|31485.6|31566.5|31475.5|21
1654058590000|2022-06-01 04:43:10|31568.6|31477.6|31571.1|31480.1|31571.1|31480.1|31567.3|31476.3|29
1654058600000|2022-06-01 04:43:20|31569.5|31478.5|31569.1|31478.1|31571.6|31480.6|31566.6|31475.6|37
1654058610000|2022-06-01 04:43:30|31566.8|31475.8|31572.1|31481.1|31572.6|31481.6|31566.8|31475.8|24
1654058620000|2022-06-01 04:43:40|31572|31481|31570.8|31479.8|31572|31481|31569.8|31478.8|16
1654058630000|2022-06-01 04:43:50|31570.6|31479.6|31569|31478|31571.1|31480.1|31568.6|31477.6|10
1654058640000|2022-06-01 04:44:00|31569.1|31478.1|31569.1|31478.1|31569.1|31478.1|31569.1|31478.1|1
1654058650000|2022-06-01 04:44:10|31568.1|31477.1|31569.1|31478.1|31569.1|31478.1|31567|31476|4
1654058660000|2022-06-01 04:44:20|31577.7|31486.7|31568.8|31477.8|31577.7|31486.7|31568.2|31477.2|15
1654058670000|2022-06-01 04:44:30|31568.9|31477.9|31569|31478|31569.4|31478.4|31568|31477|15
1654058680000|2022-06-01 04:44:40|31568.8|31477.8|31569|31478|31569|31478|31567.8|31476.8|10
1654058690000|2022-06-01 04:44:50|31569.1|31478.1|31569.6|31478.6|31577.7|31486.7|31568.5|31477.5|9
1654058700000|2022-06-01 04:45:00|31569.8|31478.8|31574.9|31483.9|31576.5|31485.5|31568.7|31477.7|16
1654058710000|2022-06-01 04:45:10|31575|31484|31585.4|31494.4|31586|31495|31574.9|31483.9|27
1654058720000|2022-06-01 04:45:20|31585.5|31494.5|31586.1|31495.1|31586.3|31495.3|31585.5|31494.5|11
1654058730000|2022-06-01 04:45:30|31585.9|31494.9|31586.1|31495.1|31586.1|31495.1|31585.8|31494.8|6
1654058740000|2022-06-01 04:45:40|31585.9|31494.9|31586.1|31495.1|31586.2|31495.2|31585.8|31494.8|11
1654058750000|2022-06-01 04:45:50|31586.2|31495.2|31586.1|31495.1|31586.2|31495.2|31585.8|31494.8|8
1654058760000|2022-06-01 04:46:00|31585.8|31494.8|31591.2|31500.2|31591.8|31500.8|31585.8|31494.8|21
1654058770000|2022-06-01 04:46:10|31591.4|31500.4|31608.3|31517.3|31609|31518|31591.4|31500.4|25
1654058780000|2022-06-01 04:46:20|31608.8|31517.8|31611|31520|31611|31520|31600.4|31509.4|20
1654058790000|2022-06-01 04:46:30|31607.3|31516.3|31606.9|31515.9|31610.7|31519.7|31606.4|31515.4|30
1654058800000|2022-06-01 04:46:40|31607.3|31516.3|31609.4|31518.4|31613.5|31522.5|31606.8|31515.8|26
1654058810000|2022-06-01 04:46:50|31609.5|31518.5|31612.8|31521.8|31613.9|31522.9|31608.2|31517.2|19
1654058820000|2022-06-01 04:47:00|31613.5|31522.5|31624.1|31533.1|31624.1|31533.1|31613.1|31522.1|21
1654058830000|2022-06-01 04:47:10|31624|31533|31616.3|31525.3|31624|31533|31614.9|31523.9|27
1654058840000|2022-06-01 04:47:20|31615.7|31524.7|31619.5|31528.5|31621.6|31530.6|31615.7|31524.7|15
1654058850000|2022-06-01 04:47:30|31622.2|31531.2|31616.9|31525.9|31622.2|31531.2|31616.5|31525.5|22
1654058860000|2022-06-01 04:47:40|31616.7|31525.7|31609.1|31518.1|31616.9|31525.9|31606|31515|28
1654058870000|2022-06-01 04:47:50|31609.5|31518.5|31605.1|31514.1|31610.2|31519.2|31604.5|31513.5|25
1654058880000|2022-06-01 04:48:00|31604.6|31513.6|31605|31514|31605|31514|31604.4|31513.4|13
1654058890000|2022-06-01 04:48:10|31604.9|31513.9|31605.5|31514.5|31605.5|31514.5|31604.2|31513.2|18
1654058900000|2022-06-01 04:48:20|31605.6|31514.6|31611.8|31520.8|31613|31522|31605.6|31514.6|27
1654058910000|2022-06-01 04:48:30|31611.6|31520.6|31612.7|31521.7|31613.9|31522.9|31610.8|31519.8|20
1654058920000|2022-06-01 04:48:40|31613.2|31522.2|31606.5|31515.5|31613.2|31522.2|31606|31515|15
1654058930000|2022-06-01 04:48:50|31606|31515|31606.7|31515.7|31607.1|31516.1|31604.8|31513.8|18
1654058940000|2022-06-01 04:49:00|31607.2|31516.2|31603.8|31512.8|31608.6|31517.6|31603.8|31512.8|26
1654058950000|2022-06-01 04:49:10|31605.5|31514.5|31602.9|31511.9|31605.5|31514.5|31602.5|31511.5|9
1654058960000|2022-06-01 04:49:20|31602.5|31511.5|31603.6|31512.6|31603.8|31512.8|31599.5|31508.5|21
1654058970000|2022-06-01 04:49:30|31603.3|31512.3|31602.7|31511.7|31603.9|31512.9|31602.5|31511.5|9
1654058980000|2022-06-01 04:49:40|31602.5|31511.5|31602.1|31511.1|31602.8|31511.8|31600.7|31509.7|15
1654058990000|2022-06-01 04:49:50|31601.8|31510.8|31602.5|31511.5|31602.5|31511.5|31600.6|31509.6|23
1654059000000|2022-06-01 04:50:00|31602.1|31511.1|31609.7|31518.7|31614.8|31523.8|31601.3|31510.3|27
1654059010000|2022-06-01 04:50:10|31609.8|31518.8|31604.9|31513.9|31611.1|31520.1|31604|31513|25
1654059020000|2022-06-01 04:50:20|31603.9|31512.9|31598.5|31507.5|31605.6|31514.6|31591.9|31500.9|26
1654059030000|2022-06-01 04:50:30|31598.4|31507.4|31598.2|31507.2|31602.8|31511.8|31589.6|31498.6|25
1654059040000|2022-06-01 04:50:40|31598.1|31507.1|31597.8|31506.8|31599.3|31508.3|31597.4|31506.4|20
1654059050000|2022-06-01 04:50:50|31599.1|31508.1|31598.1|31507.1|31602.4|31511.4|31591.4|31500.4|29
1654059060000|2022-06-01 04:51:00|31597.9|31506.9|31595.9|31504.9|31602.5|31511.5|31589.6|31498.6|27
1654059070000|2022-06-01 04:51:10|31593.8|31502.8|31596.9|31505.9|31597|31506|31590.6|31499.6|27
1654059080000|2022-06-01 04:51:20|31596.7|31505.7|31598.6|31507.6|31601|31510|31595|31504|31
1654059090000|2022-06-01 04:51:30|31597.9|31506.9|31591.2|31500.2|31598.5|31507.5|31590.2|31499.2|29
1654059100000|2022-06-01 04:51:40|31591.9|31500.9|31596.9|31505.9|31600.4|31509.4|31591.9|31500.9|37
1654059110000|2022-06-01 04:51:50|31596.5|31505.5|31596.1|31505.1|31598.9|31507.9|31595.5|31504.5|25
1654059120000|2022-06-01 04:52:00|31596|31505|31597.4|31506.4|31598.3|31507.3|31595.8|31504.8|29
1654059130000|2022-06-01 04:52:10|31598.9|31507.9|31597.1|31506.1|31599.1|31508.1|31596.3|31505.3|31
1654059140000|2022-06-01 04:52:20|31597|31506|31598.4|31507.4|31599.2|31508.2|31595.6|31504.6|28
1654059150000|2022-06-01 04:52:30|31597.7|31506.7|31597.1|31506.1|31599|31508|31595.5|31504.5|33
1654059160000|2022-06-01 04:52:40|31596.8|31505.8|31595.5|31504.5|31599.2|31508.2|31595.5|31504.5|30
1654059170000|2022-06-01 04:52:50|31595.8|31504.8|31611.5|31520.5|31613.1|31522.1|31595.4|31504.4|34
1654059180000|2022-06-01 04:53:00|31609.7|31518.7|31609|31518|31612.2|31521.2|31605.2|31514.2|28
1654059190000|2022-06-01 04:53:10|31610.1|31519.1|31602.5|31511.5|31610.1|31519.1|31602.5|31511.5|25
1654059200000|2022-06-01 04:53:20|31601.1|31510.1|31601.7|31510.7|31602.5|31511.5|31599.5|31508.5|11
1654059210000|2022-06-01 04:53:30|31601.8|31510.8|31600.4|31509.4|31602.7|31511.7|31600.2|31509.2|18
1654059220000|2022-06-01 04:53:40|31601.8|31510.8|31603.5|31512.5|31603.5|31512.5|31600.7|31509.7|23
1654059230000|2022-06-01 04:53:50|31603.8|31512.8|31604.8|31513.8|31606|31515|31603.8|31512.8|22
1654059240000|2022-06-01 04:54:00|31605.4|31514.4|31602.5|31511.5|31606.2|31515.2|31601|31510|24
1654059250000|2022-06-01 04:54:10|31602.8|31511.8|31608.3|31517.3|31608.5|31517.5|31602.5|31511.5|33
1654059260000|2022-06-01 04:54:20|31608|31517|31604.5|31513.5|31608|31517|31604.5|31513.5|17
1654059270000|2022-06-01 04:54:30|31605.2|31514.2|31601.9|31510.9|31605.9|31514.9|31601.9|31510.9|17
1654059280000|2022-06-01 04:54:40|31602.8|31511.8|31602|31511|31603|31512|31599.9|31508.9|15
1654059290000|2022-06-01 04:54:50|31602.9|31511.9|31600.3|31509.3|31603.1|31512.1|31599.8|31508.8|20
1654059300000|2022-06-01 04:55:00|31601.1|31510.1|31600.9|31509.9|31601.1|31510.1|31600.1|31509.1|9
1654059310000|2022-06-01 04:55:10|31601.1|31510.1|31604.3|31513.3|31604.3|31513.3|31600.4|31509.4|16
1654059320000|2022-06-01 04:55:20|31604.8|31513.8|31604.7|31513.7|31606.6|31515.6|31604.4|31513.4|16
1654059330000|2022-06-01 04:55:30|31604.8|31513.8|31606.2|31515.2|31606.9|31515.9|31604.3|31513.3|21
1654059340000|2022-06-01 04:55:40|31607.9|31516.9|31611.5|31520.5|31615.5|31524.5|31607.7|31516.7|26
1654059350000|2022-06-01 04:55:50|31613.9|31522.9|31606.7|31515.7|31613.9|31522.9|31605.4|31514.4|26
1654059360000|2022-06-01 04:56:00|31606.3|31515.3|31598.6|31507.6|31608|31517|31598.2|31507.2|36
1654059370000|2022-06-01 04:56:10|31598.5|31507.5|31600|31509|31600.2|31509.2|31596|31505|29
1654059380000|2022-06-01 04:56:20|31600.6|31509.6|31600|31509|31601.3|31510.3|31599.8|31508.8|21
1654059390000|2022-06-01 04:56:30|31600.3|31509.3|31606.4|31515.4|31607.9|31516.9|31600.3|31509.3|30
1654059400000|2022-06-01 04:56:40|31606|31515|31601.5|31510.5|31606|31515|31599.8|31508.8|15
1654059410000|2022-06-01 04:56:50|31601.7|31510.7|31602.6|31511.6|31602.7|31511.7|31600.6|31509.6|12
1654059420000|2022-06-01 04:57:00|31601.4|31510.4|31590.9|31499.9|31601.6|31510.6|31590.9|31499.9|26
1654059430000|2022-06-01 04:57:10|31590.2|31499.2|31588.6|31497.6|31590.2|31499.2|31587.5|31496.5|23
1654059440000|2022-06-01 04:57:20|31594|31503|31591.8|31500.8|31594|31503|31588.2|31497.2|29
1654059450000|2022-06-01 04:57:30|31592.6|31501.6|31589.4|31498.4|31594.7|31503.7|31589.3|31498.3|29
1654059460000|2022-06-01 04:57:40|31592.1|31501.1|31592|31501|31592.4|31501.4|31588.1|31497.1|30
1654059470000|2022-06-01 04:57:50|31589.8|31498.8|31595|31504|31596.1|31505.1|31589.8|31498.8|29
1654059480000|2022-06-01 04:58:00|31594.8|31503.8|31599.6|31508.6|31601.1|31510.1|31593.6|31502.6|22
1654059490000|2022-06-01 04:58:10|31601.2|31510.2|31603.9|31512.9|31603.9|31512.9|31599.6|31508.6|25
1654059500000|2022-06-01 04:58:20|31604.1|31513.1|31586.1|31495.1|31604.1|31513.1|31585.9|31494.9|26
1654059510000|2022-06-01 04:58:30|31586.2|31495.2|31589.9|31498.9|31589.9|31498.9|31583.2|31492.2|28
1654059520000|2022-06-01 04:58:40|31591|31500|31594.2|31503.2|31595|31504|31591|31500|27
1654059530000|2022-06-01 04:58:50|31594.1|31503.1|31593.5|31502.5|31595.7|31504.7|31593.1|31502.1|18
1654059540000|2022-06-01 04:59:00|31594.2|31503.2|31592|31501|31594.2|31503.2|31592|31501|27
1654059550000|2022-06-01 04:59:10|31592.4|31501.4|31593.4|31502.4|31593.9|31502.9|31592|31501|28
1654059560000|2022-06-01 04:59:20|31593.2|31502.2|31590|31499|31593.8|31502.8|31589.8|31498.8|18
1654059570000|2022-06-01 04:59:30|31590.7|31499.7|31590.5|31499.5|31590.7|31499.7|31590.1|31499.1|19
1654059580000|2022-06-01 04:59:40|31590.1|31499.1|31587.7|31496.7|31590.8|31499.8|31587.5|31496.5|26
1654059590000|2022-06-01 04:59:50|31587.5|31496.5|31588.9|31497.9|31589.1|31498.1|31587.5|31496.5|17
1654059600000|2022-06-01 05:00:00|31588.7|31497.7|31587.8|31496.8|31593.2|31502.2|31587.5|31496.5|32
1654059610000|2022-06-01 05:00:10|31587.9|31496.9|31597.9|31506.9|31597.9|31506.9|31587.1|31496.1|25
1654059620000|2022-06-01 05:00:20|31599.6|31508.6|31599.8|31508.8|31605.2|31514.2|31596.6|31505.6|35
1654059630000|2022-06-01 05:00:30|31599.5|31508.5|31598.6|31507.6|31599.9|31508.9|31598.3|31507.3|28
1654059640000|2022-06-01 05:00:40|31599.2|31508.2|31599.4|31508.4|31600.9|31509.9|31598.3|31507.3|32
1654059650000|2022-06-01 05:00:50|31599.7|31508.7|31594.1|31503.1|31600.4|31509.4|31592.7|31501.7|27
1654059660000|2022-06-01 05:01:00|31594.2|31503.2|31592|31501|31594.2|31503.2|31586.7|31495.7|22
1654059670000|2022-06-01 05:01:10|31589.3|31498.3|31586.9|31495.9|31590.1|31499.1|31586.7|31495.7|26
1654059680000|2022-06-01 05:01:20|31583|31492|31586.1|31495.1|31590.4|31499.4|31583|31492|25
1654059690000|2022-06-01 05:01:30|31589.4|31498.4|31590.7|31499.7|31590.8|31499.8|31583.1|31492.1|27
1654059700000|2022-06-01 05:01:40|31591|31500|31585.9|31494.9|31591|31500|31584.4|31493.4|25
1654059710000|2022-06-01 05:01:50|31586.1|31495.1|31584.1|31493.1|31586.1|31495.1|31581.6|31490.6|34
1654059720000|2022-06-01 05:02:00|31584.2|31493.2|31573.6|31482.6|31584.2|31493.2|31567.5|31476.5|29
1654059730000|2022-06-01 05:02:10|31573.7|31482.7|31569|31478|31575.2|31484.2|31566|31475|22
1654059740000|2022-06-01 05:02:20|31568.7|31477.7|31569.7|31478.7|31570|31479|31566.9|31475.9|25
1654059750000|2022-06-01 05:02:30|31569.5|31478.5|31571.6|31480.6|31574.1|31483.1|31567.3|31476.3|27
1654059760000|2022-06-01 05:02:40|31571|31480|31572.1|31481.1|31573.7|31482.7|31570.5|31479.5|24
1654059770000|2022-06-01 05:02:50|31571.7|31480.7|31573.6|31482.6|31573.6|31482.6|31571.6|31480.6|20
1654059780000|2022-06-01 05:03:00|31572.2|31481.2|31576.8|31485.8|31576.8|31485.8|31572.2|31481.2|28
1654059790000|2022-06-01 05:03:10|31576.6|31485.6|31576.7|31485.7|31577.8|31486.8|31575.9|31484.9|23
1654059800000|2022-06-01 05:03:20|31575.3|31484.3|31570.1|31479.1|31576.1|31485.1|31568.8|31477.8|30
1654059810000|2022-06-01 05:03:30|31570.4|31479.4|31569.6|31478.6|31571.7|31480.7|31569.6|31478.6|23
1654059820000|2022-06-01 05:03:40|31569.5|31478.5|31553.8|31462.8|31571|31480|31553.8|31462.8|33
1654059830000|2022-06-01 05:03:50|31553.1|31462.1|31555.4|31464.4|31555.4|31464.4|31551.3|31460.3|17
1654059840000|2022-06-01 05:04:00|31554.8|31463.8|31565.6|31474.6|31568.9|31477.9|31554.8|31463.8|32
1654059850000|2022-06-01 05:04:10|31565.4|31474.4|31575|31484|31576.1|31485.1|31565.4|31474.4|34
1654059860000|2022-06-01 05:04:20|31575.2|31484.2|31578.4|31487.4|31578.5|31487.5|31574.7|31483.7|24
1654059870000|2022-06-01 05:04:30|31577.1|31486.1|31577.6|31486.6|31577.6|31486.6|31572.4|31481.4|30
1654059880000|2022-06-01 05:04:40|31577.9|31486.9|31578.3|31487.3|31581.4|31490.4|31577.6|31486.6|22
1654059890000|2022-06-01 05:04:50|31577.2|31486.2|31584.5|31493.5|31584.5|31493.5|31576.3|31485.3|23
1654059900000|2022-06-01 05:05:00|31585.3|31494.3|31589.1|31498.1|31589.9|31498.9|31585.2|31494.2|16
1654059910000|2022-06-01 05:05:10|31589.6|31498.6|31590.1|31499.1|31594.3|31503.3|31589.1|31498.1|16
1654059920000|2022-06-01 05:05:20|31590.3|31499.3|31602.9|31511.9|31602.9|31511.9|31588.6|31497.6|20
1654059930000|2022-06-01 05:05:30|31602.1|31511.1|31618|31527|31618|31527|31601.4|31510.4|27
1654059940000|2022-06-01 05:05:40|31601.4|31510.4|31614.5|31523.5|31623.1|31532.1|31601.4|31510.4|27
1654059950000|2022-06-01 05:05:50|31615.3|31524.3|31622.5|31531.5|31622.5|31531.5|31614.5|31523.5|14
1654059960000|2022-06-01 05:06:00|31615.3|31524.3|31614.2|31523.2|31623.1|31532.1|31612.6|31521.6|23
1654059970000|2022-06-01 05:06:10|31613.7|31522.7|31609.7|31518.7|31614.6|31523.6|31607.8|31516.8|25
1654059980000|2022-06-01 05:06:20|31609.6|31518.6|31606.9|31515.9|31610.1|31519.1|31603.6|31512.6|17
1654059990000|2022-06-01 05:06:30|31605.8|31514.8|31605.8|31514.8|31607.9|31516.9|31605.4|31514.4|18
1654060000000|2022-06-01 05:06:40|31605.2|31514.2|31608.2|31517.2|31611|31520|31605.2|31514.2|20
1654060010000|2022-06-01 05:06:50|31607.7|31516.7|31607.8|31516.8|31611.3|31520.3|31606.9|31515.9|19
1654060020000|2022-06-01 05:07:00|31607.7|31516.7|31607.5|31516.5|31608.5|31517.5|31606.5|31515.5|17
1654060030000|2022-06-01 05:07:10|31606.5|31515.5|31606|31515|31608.6|31517.6|31606|31515|20
1654060040000|2022-06-01 05:07:20|31606.2|31515.2|31610.4|31519.4|31611.8|31520.8|31606.2|31515.2|22
1654060050000|2022-06-01 05:07:30|31611|31520|31610.3|31519.3|31611|31520|31607.6|31516.6|21
1654060060000|2022-06-01 05:07:40|31610.4|31519.4|31610.5|31519.5|31610.5|31519.5|31609|31518|10
1654060070000|2022-06-01 05:07:50|31610.4|31519.4|31610.3|31519.3|31610.4|31519.4|31609.5|31518.5|3
1654060080000|2022-06-01 05:08:00|31611|31520|31609|31518|31611|31520|31608.8|31517.8|12
1654060090000|2022-06-01 05:08:10|31609.1|31518.1|31610.7|31519.7|31611|31520|31609.1|31518.1|9
1654060100000|2022-06-01 05:08:20|31610.4|31519.4|31609.1|31518.1|31610.6|31519.6|31608.1|31517.1|19
1654060110000|2022-06-01 05:08:30|31609.2|31518.2|31610.3|31519.3|31611.1|31520.1|31608.6|31517.6|25
1654060120000|2022-06-01 05:08:40|31610.1|31519.1|31613.2|31522.2|31613.2|31522.2|31610.1|31519.1|27
1654060130000|2022-06-01 05:08:50|31612.7|31521.7|31613|31522|31613.4|31522.4|31611.5|31520.5|21
1654060140000|2022-06-01 05:09:00|31612.2|31521.2|31614.7|31523.7|31614.7|31523.7|31611.6|31520.6|20
1654060150000|2022-06-01 05:09:10|31614.4|31523.4|31614.5|31523.5|31615.1|31524.1|31613.6|31522.6|16
1654060160000|2022-06-01 05:09:20|31615.3|31524.3|31610|31519|31615.8|31524.8|31609.5|31518.5|20
1654060170000|2022-06-01 05:09:30|31610.8|31519.8|31607.5|31516.5|31610.8|31519.8|31606.4|31515.4|26
1654060180000|2022-06-01 05:09:40|31608|31517|31607.8|31516.8|31608.3|31517.3|31607.7|31516.7|14
1654060190000|2022-06-01 05:09:50|31607.7|31516.7|31608|31517|31608.9|31517.9|31607.7|31516.7|21
1654060200000|2022-06-01 05:10:00|31607.9|31516.9|31607.8|31516.8|31608|31517|31607.7|31516.7|11
1654060210000|2022-06-01 05:10:10|31608.5|31517.5|31609.3|31518.3|31609.5|31518.5|31608.5|31517.5|13
1654060220000|2022-06-01 05:10:20|31609.4|31518.4|31609.5|31518.5|31610.5|31519.5|31608.8|31517.8|9
1654060230000|2022-06-01 05:10:30|31608.8|31517.8|31609.1|31518.1|31610.1|31519.1|31608.1|31517.1|23
1654060240000|2022-06-01 05:10:40|31609.3|31518.3|31609.9|31518.9|31610.6|31519.6|31609.3|31518.3|20
1654060250000|2022-06-01 05:10:50|31609.5|31518.5|31608|31517|31611.2|31520.2|31608|31517|19
1654060260000|2022-06-01 05:11:00|31608.1|31517.1|31605.3|31514.3|31610.4|31519.4|31605.3|31514.3|20
1654060270000|2022-06-01 05:11:10|31597.8|31506.8|31594|31503|31597.8|31506.8|31593.7|31502.7|26
1654060280000|2022-06-01 05:11:20|31593|31502|31595.8|31504.8|31598.2|31507.2|31593|31502|23
1654060290000|2022-06-01 05:11:30|31597|31506|31604.3|31513.3|31605.7|31514.7|31595|31504|25
1654060300000|2022-06-01 05:11:40|31604.4|31513.4|31607.9|31516.9|31608.7|31517.7|31601.6|31510.6|27
1654060310000|2022-06-01 05:11:50|31608|31517|31603.6|31512.6|31608.7|31517.7|31602.9|31511.9|28
1654060320000|2022-06-01 05:12:00|31603.8|31512.8|31604|31513|31605.7|31514.7|31603.2|31512.2|24
1654060330000|2022-06-01 05:12:10|31604.2|31513.2|31605.3|31514.3|31606.3|31515.3|31603.6|31512.6|19
1654060340000|2022-06-01 05:12:20|31605.2|31514.2|31604.8|31513.8|31606.4|31515.4|31604.5|31513.5|27
1654060350000|2022-06-01 05:12:30|31604|31513|31605.1|31514.1|31605.7|31514.7|31603.7|31512.7|22
1654060360000|2022-06-01 05:12:40|31604.1|31513.1|31598.9|31507.9|31606.1|31515.1|31596.9|31505.9|25
1654060370000|2022-06-01 05:12:50|31599.7|31508.7|31601.4|31510.4|31604.2|31513.2|31597.7|31506.7|11
1654060380000|2022-06-01 05:13:00|31601.3|31510.3|31604.4|31513.4|31606.1|31515.1|31600.7|31509.7|19
1654060390000|2022-06-01 05:13:10|31604|31513|31602.9|31511.9|31606.4|31515.4|31602|31511|29
1654060400000|2022-06-01 05:13:20|31603|31512|31604.8|31513.8|31606|31515|31603|31512|28
1654060410000|2022-06-01 05:13:30|31605.6|31514.6|31596.2|31505.2|31605.6|31514.6|31594.3|31503.3|27
1654060420000|2022-06-01 05:13:40|31595.9|31504.9|31598.3|31507.3|31606.1|31515.1|31595|31504|26
1654060430000|2022-06-01 05:13:50|31599.4|31508.4|31603.3|31512.3|31603.4|31512.4|31599.4|31508.4|23
1654060440000|2022-06-01 05:14:00|31602.9|31511.9|31604.1|31513.1|31605.1|31514.1|31601.1|31510.1|26
1654060450000|2022-06-01 05:14:10|31603.6|31512.6|31603.4|31512.4|31605.1|31514.1|31602.6|31511.6|26
1654060460000|2022-06-01 05:14:20|31605.9|31514.9|31602|31511|31605.9|31514.9|31599.5|31508.5|23
1654060470000|2022-06-01 05:14:30|31602.5|31511.5|31602.8|31511.8|31602.9|31511.9|31601.3|31510.3|15
1654060480000|2022-06-01 05:14:40|31603.5|31512.5|31603|31512|31604.3|31513.3|31602.7|31511.7|12
1654060490000|2022-06-01 05:14:50|31603.8|31512.8|31603.7|31512.7|31604.3|31513.3|31602.5|31511.5|24
1654060500000|2022-06-01 05:15:00|31603.5|31512.5|31604.4|31513.4|31604.8|31513.8|31603.2|31512.2|18
1654060510000|2022-06-01 05:15:10|31603.2|31512.2|31602.7|31511.7|31604.5|31513.5|31602.7|31511.7|16
1654060520000|2022-06-01 05:15:20|31603.6|31512.6|31604|31513|31605.4|31514.4|31602.8|31511.8|20
1654060530000|2022-06-01 05:15:30|31604.1|31513.1|31604.3|31513.3|31605.2|31514.2|31603.3|31512.3|16
1654060540000|2022-06-01 05:15:40|31604.2|31513.2|31591.2|31500.2|31605.9|31514.9|31591.2|31500.2|23
1654060550000|2022-06-01 05:15:50|31588.6|31497.6|31590.2|31499.2|31590.3|31499.3|31587.3|31496.3|9
1654060560000|2022-06-01 05:16:00|31589.9|31498.9|31589.9|31498.9|31590.8|31499.8|31589.1|31498.1|16
1654060570000|2022-06-01 05:16:10|31590|31499|31594.9|31503.9|31597.5|31506.5|31590|31499|28
1654060580000|2022-06-01 05:16:20|31595.1|31504.1|31592.4|31501.4|31596.3|31505.3|31592.4|31501.4|23
1654060590000|2022-06-01 05:16:30|31590.6|31499.6|31589.7|31498.7|31591|31500|31588.3|31497.3|20
1654060600000|2022-06-01 05:16:40|31590.3|31499.3|31590.1|31499.1|31590.5|31499.5|31589.4|31498.4|19
1654060610000|2022-06-01 05:16:50|31590.6|31499.6|31590|31499|31590.8|31499.8|31588.2|31497.2|14
1654060620000|2022-06-01 05:17:00|31589.4|31498.4|31590.3|31499.3|31590.3|31499.3|31589|31498|15
1654060630000|2022-06-01 05:17:10|31590.2|31499.2|31592.3|31501.3|31592.3|31501.3|31589|31498|25
1654060640000|2022-06-01 05:17:20|31591.2|31500.2|31592.7|31501.7|31592.7|31501.7|31591.1|31500.1|25
1654060650000|2022-06-01 05:17:30|31592.8|31501.8|31593.2|31502.2|31594.8|31503.8|31592.8|31501.8|16
1654060660000|2022-06-01 05:17:40|31592.8|31501.8|31596.6|31505.6|31596.6|31505.6|31592.8|31501.8|21
1654060670000|2022-06-01 05:17:50|31594.8|31503.8|31606.7|31515.7|31610.3|31519.3|31594.8|31503.8|28
1654060680000|2022-06-01 05:18:00|31603.4|31512.4|31605.1|31514.1|31609.8|31518.8|31600.9|31509.9|22
1654060690000|2022-06-01 05:18:10|31605.2|31514.2|31611.9|31520.9|31611.9|31520.9|31604.4|31513.4|14
1654060700000|2022-06-01 05:18:20|31605.2|31514.2|31603.8|31512.8|31612.2|31521.2|31600.9|31509.9|16
1654060710000|2022-06-01 05:18:30|31604|31513|31602.5|31511.5|31609.2|31518.2|31601.2|31510.2|26
1654060720000|2022-06-01 05:18:40|31602.6|31511.6|31606.3|31515.3|31606.3|31515.3|31602.3|31511.3|13
1654060730000|2022-06-01 05:18:50|31603.6|31512.6|31598.4|31507.4|31605.6|31514.6|31596.7|31505.7|19
1654060740000|2022-06-01 05:19:00|31598.2|31507.2|31601.6|31510.6|31604.5|31513.5|31598.2|31507.2|35
1654060750000|2022-06-01 05:19:10|31601.7|31510.7|31600.1|31509.1|31602.8|31511.8|31598.5|31507.5|26
1654060760000|2022-06-01 05:19:20|31602.2|31511.2|31600.7|31509.7|31603.2|31512.2|31598.4|31507.4|33
1654060770000|2022-06-01 05:19:30|31601.2|31510.2|31601.1|31510.1|31603.7|31512.7|31600.5|31509.5|29
1654060780000|2022-06-01 05:19:40|31600.8|31509.8|31595.2|31504.2|31601.9|31510.9|31595.2|31504.2|24
1654060790000|2022-06-01 05:19:50|31596.6|31505.6|31597.1|31506.1|31597.2|31506.2|31596|31505|22
1654060800000|2022-06-01 05:20:00|31597.4|31506.4|31590.4|31499.4|31597.4|31506.4|31587|31496|22
1654060810000|2022-06-01 05:20:10|31587|31496|31587|31496|31590.4|31499.4|31587|31496|7
1654060820000|2022-06-01 05:20:20|31590.2|31499.2|31589|31498|31595.5|31504.5|31587|31496|12
1654060830000|2022-06-01 05:20:30|31585.7|31494.7|31585.7|31494.7|31589.1|31498.1|31585.7|31494.7|15
1654060840000|2022-06-01 05:20:40|31589|31498|31589|31498|31589|31498|31585.7|31494.7|7
1654060850000|2022-06-01 05:20:50|31589.1|31498.1|31589.1|31498.1|31590.4|31499.4|31585.8|31494.8|11
1654060860000|2022-06-01 05:21:00|31585.8|31494.8|31589.9|31498.9|31592|31501|31585.8|31494.8|21
1654060870000|2022-06-01 05:21:10|31589.8|31498.8|31587|31496|31590.4|31499.4|31587|31496|7
1654060880000|2022-06-01 05:21:20|31590.4|31499.4|31582.9|31491.9|31590.4|31499.4|31579.5|31488.5|12
1654060890000|2022-06-01 05:21:30|31582.1|31491.1|31581.6|31490.6|31582.1|31491.1|31579.7|31488.7|14
1654060900000|2022-06-01 05:21:40|31579.1|31488.1|31575.4|31484.4|31579.1|31488.1|31573.1|31482.1|15
1654060910000|2022-06-01 05:21:50|31574.4|31483.4|31574.5|31483.5|31575.1|31484.1|31574|31483|13
1654060920000|2022-06-01 05:22:00|31574.1|31483.1|31567.1|31476.1|31574.8|31483.8|31566.6|31475.6|19
1654060930000|2022-06-01 05:22:10|31568.6|31477.6|31569.8|31478.8|31572.4|31481.4|31566.3|31475.3|27
1654060940000|2022-06-01 05:22:20|31568.9|31477.9|31571.1|31480.1|31571.4|31480.4|31568.9|31477.9|20
1654060950000|2022-06-01 05:22:30|31570.2|31479.2|31568.8|31477.8|31571.6|31480.6|31567.3|31476.3|25
1654060960000|2022-06-01 05:22:40|31567.4|31476.4|31568.8|31477.8|31569.1|31478.1|31567.1|31476.1|21
1654060970000|2022-06-01 05:22:50|31568.4|31477.4|31566.3|31475.3|31570.1|31479.1|31565|31474|21
1654060980000|2022-06-01 05:23:00|31565|31474|31558.7|31467.7|31571.9|31480.9|31558.5|31467.5|17
1654060990000|2022-06-01 05:23:10|31559.3|31468.3|31562.2|31471.2|31564.5|31473.5|31558.7|31467.7|25
1654061000000|2022-06-01 05:23:20|31562.1|31471.1|31559.3|31468.3|31562.3|31471.3|31558.2|31467.2|21
1654061010000|2022-06-01 05:23:30|31559.2|31468.2|31559.4|31468.4|31560.6|31469.6|31558.4|31467.4|25
1654061020000|2022-06-01 05:23:40|31559.6|31468.6|31556.4|31465.4|31559.8|31468.8|31556.1|31465.1|28
1654061030000|2022-06-01 05:23:50|31556.8|31465.8|31553.1|31462.1|31556.8|31465.8|31552.9|31461.9|25
1654061040000|2022-06-01 05:24:00|31553.2|31462.2|31554.7|31463.7|31554.7|31463.7|31552.1|31461.1|16
1654061050000|2022-06-01 05:24:10|31554.4|31463.4|31556.3|31465.3|31556.3|31465.3|31554.4|31463.4|21
1654061060000|2022-06-01 05:24:20|31556.1|31465.1|31551.9|31460.9|31557.8|31466.8|31551.9|31460.9|28
1654061070000|2022-06-01 05:24:30|31552.7|31461.7|31549.9|31458.9|31554.3|31463.3|31549.8|31458.8|19
1654061080000|2022-06-01 05:24:40|31549.8|31458.8|31551.8|31460.8|31552|31461|31549.8|31458.8|21
1654061090000|2022-06-01 05:24:50|31551.9|31460.9|31550.7|31459.7|31553.2|31462.2|31550.1|31459.1|21
1654061100000|2022-06-01 05:25:00|31550.8|31459.8|31552|31461|31552.4|31461.4|31550.3|31459.3|20
1654061110000|2022-06-01 05:25:10|31552.3|31461.3|31551.2|31460.2|31552.3|31461.3|31551|31460|27
1654061120000|2022-06-01 05:25:20|31552.3|31461.3|31552.1|31461.1|31552.9|31461.9|31551|31460|22
1654061130000|2022-06-01 05:25:30|31549.5|31458.5|31545.8|31454.8|31549.5|31458.5|31542.7|31451.7|20
1654061140000|2022-06-01 05:25:40|31546|31455|31545.8|31454.8|31547|31456|31542.9|31451.9|18
1654061150000|2022-06-01 05:25:50|31546.3|31455.3|31543.6|31452.6|31546.3|31455.3|31542.9|31451.9|18
1654061160000|2022-06-01 05:26:00|31544|31453|31543.4|31452.4|31544|31453|31543.2|31452.2|16
1654061170000|2022-06-01 05:26:10|31543.2|31452.2|31544|31453|31544.7|31453.7|31541.5|31450.5|19
1654061180000|2022-06-01 05:26:20|31543.5|31452.5|31543.9|31452.9|31545.4|31454.4|31543.5|31452.5|17
1654061190000|2022-06-01 05:26:30|31544|31453|31541.6|31450.6|31544.7|31453.7|31541.6|31450.6|15
1654061200000|2022-06-01 05:26:40|31541.3|31450.3|31536|31445|31542.3|31451.3|31532.1|31441.1|34
1654061210000|2022-06-01 05:26:50|31534|31443|31537.9|31446.9|31537.9|31446.9|31532.1|31441.1|27
1654061220000|2022-06-01 05:27:00|31538.3|31447.3|31543.3|31452.3|31543.3|31452.3|31538.3|31447.3|36
1654061230000|2022-06-01 05:27:10|31542.7|31451.7|31539.6|31448.6|31543.4|31452.4|31539.6|31448.6|26
1654061240000|2022-06-01 05:27:20|31539.2|31448.2|31543|31452|31543|31452|31539|31448|22
1654061250000|2022-06-01 05:27:30|31542.4|31451.4|31542.6|31451.6|31543.2|31452.2|31542.2|31451.2|20
1654061260000|2022-06-01 05:27:40|31542.7|31451.7|31540.9|31449.9|31543|31452|31540.9|31449.9|22
1654061270000|2022-06-01 05:27:50|31540.3|31449.3|31541.2|31450.2|31543.1|31452.1|31539.7|31448.7|21
1654061280000|2022-06-01 05:28:00|31541.4|31450.4|31540.9|31449.9|31543.1|31452.1|31540.3|31449.3|26
1654061290000|2022-06-01 05:28:10|31541|31450|31554.2|31463.2|31554.2|31463.2|31541|31450|25
1654061300000|2022-06-01 05:28:20|31553.8|31462.8|31556.6|31465.6|31557.6|31466.6|31552.3|31461.3|26
1654061310000|2022-06-01 05:28:30|31556.8|31465.8|31559.3|31468.3|31560|31469|31553.1|31462.1|29
1654061320000|2022-06-01 05:28:40|31559.2|31468.2|31559.5|31468.5|31560.8|31469.8|31558.2|31467.2|23
1654061330000|2022-06-01 05:28:50|31558.8|31467.8|31557|31466|31558.8|31467.8|31547.2|31456.2|34
1654061340000|2022-06-01 05:29:00|31557.6|31466.6|31557.5|31466.5|31560.2|31469.2|31556.3|31465.3|28
1654061350000|2022-06-01 05:29:10|31557.4|31466.4|31551.8|31460.8|31558.1|31467.1|31549.5|31458.5|27
1654061360000|2022-06-01 05:29:20|31551.6|31460.6|31554.5|31463.5|31554.6|31463.6|31550.4|31459.4|28
1654061370000|2022-06-01 05:29:30|31552.4|31461.4|31551.7|31460.7|31554|31463|31551.2|31460.2|29
1654061380000|2022-06-01 05:29:40|31556.3|31465.3|31564.9|31473.9|31564.9|31473.9|31556.3|31465.3|28
1654061390000|2022-06-01 05:29:50|31563|31472|31560.1|31469.1|31563.1|31472.1|31558.2|31467.2|29
1654061400000|2022-06-01 05:30:00|31558.9|31467.9|31547.8|31456.8|31559.9|31468.9|31547.8|31456.8|28
1654061410000|2022-06-01 05:30:10|31547.7|31456.7|31551|31460|31552.6|31461.6|31547.7|31456.7|26
1654061420000|2022-06-01 05:30:20|31551.7|31460.7|31540.2|31449.2|31551.7|31460.7|31540.1|31449.1|30
1654061430000|2022-06-01 05:30:30|31540|31449|31538.7|31447.7|31542.4|31451.4|31534.7|31443.7|27
1654061440000|2022-06-01 05:30:40|31538.8|31447.8|31539.5|31448.5|31539.7|31448.7|31534.7|31443.7|25
1654061450000|2022-06-01 05:30:50|31539.6|31448.6|31533.2|31442.2|31539.9|31448.9|31531.5|31440.5|30
1654061460000|2022-06-01 05:31:00|31532|31441|31533|31442|31534.4|31443.4|31531.9|31440.9|25
1654061470000|2022-06-01 05:31:10|31533.1|31442.1|31531.7|31440.7|31533.3|31442.3|31531.2|31440.2|18
1654061480000|2022-06-01 05:31:20|31531.9|31440.9|31532.5|31441.5|31533.7|31442.7|31531.1|31440.1|28
1654061490000|2022-06-01 05:31:30|31532.6|31441.6|31530.2|31439.2|31535.8|31444.8|31530.2|31439.2|30
1654061500000|2022-06-01 05:31:40|31529.9|31438.9|31527.2|31436.2|31529.9|31438.9|31527.2|31436.2|23
1654061510000|2022-06-01 05:31:50|31529.7|31438.7|31529.5|31438.5|31530|31439|31528.3|31437.3|31
1654061520000|2022-06-01 05:32:00|31529.4|31438.4|31528.2|31437.2|31529.5|31438.5|31526.8|31435.8|26
1654061530000|2022-06-01 05:32:10|31528.5|31437.5|31515.5|31424.5|31528.5|31437.5|31515.5|31424.5|22
1654061540000|2022-06-01 05:32:20|31515.6|31424.6|31498.3|31407.3|31521.4|31430.4|31496.9|31405.9|31
1654061550000|2022-06-01 05:32:30|31497.7|31406.7|31487.6|31396.6|31499.8|31408.8|31487.6|31396.6|29
1654061560000|2022-06-01 05:32:40|31496.9|31405.9|31477.7|31386.7|31497.7|31406.7|31476.8|31385.8|27
1654061570000|2022-06-01 05:32:50|31478.3|31387.3|31476.4|31385.4|31478.3|31387.3|31473|31382|34
1654061580000|2022-06-01 05:33:00|31476.2|31385.2|31477|31386|31478.5|31387.5|31470.9|31379.9|27
1654061590000|2022-06-01 05:33:10|31479|31388|31479.2|31388.2|31481.2|31390.2|31477.1|31386.1|33
1654061600000|2022-06-01 05:33:20|31480.5|31389.5|31479|31388|31484.1|31393.1|31479|31388|30
1654061610000|2022-06-01 05:33:30|31478.8|31387.8|31484.4|31393.4|31484.5|31393.5|31476.2|31385.2|34
1654061620000|2022-06-01 05:33:40|31484.1|31393.1|31495|31404|31495.8|31404.8|31484.1|31393.1|28
1654061630000|2022-06-01 05:33:50|31493.5|31402.5|31496.5|31405.5|31496.5|31405.5|31490.5|31399.5|32
1654061640000|2022-06-01 05:34:00|31495.6|31404.6|31476.4|31385.4|31495.6|31404.6|31476|31385|30
1654061650000|2022-06-01 05:34:10|31477|31386|31477.8|31386.8|31477.9|31386.9|31473.7|31382.7|31
1654061660000|2022-06-01 05:34:20|31477.5|31386.5|31485.5|31394.5|31486.6|31395.6|31477.4|31386.4|26
1654061670000|2022-06-01 05:34:30|31485.3|31394.3|31481.9|31390.9|31485.4|31394.4|31481.8|31390.8|33
1654061680000|2022-06-01 05:34:40|31482.1|31391.1|31483.7|31392.7|31483.8|31392.8|31482|31391|26
1654061690000|2022-06-01 05:34:50|31483.8|31392.8|31486.1|31395.1|31486.3|31395.3|31483.1|31392.1|31
1654061700000|2022-06-01 05:35:00|31485.9|31394.9|31483.4|31392.4|31485.9|31394.9|31483.1|31392.1|30
1654061710000|2022-06-01 05:35:10|31483.6|31392.6|31483.7|31392.7|31484.5|31393.5|31483.2|31392.2|29
1654061720000|2022-06-01 05:35:20|31484.2|31393.2|31483.8|31392.8|31485.3|31394.3|31482.8|31391.8|24
1654061730000|2022-06-01 05:35:30|31484.3|31393.3|31481.7|31390.7|31485|31394|31481.2|31390.2|27
1654061740000|2022-06-01 05:35:40|31481.8|31390.8|31482.4|31391.4|31482.4|31391.4|31480.1|31389.1|24
1654061750000|2022-06-01 05:35:50|31482.5|31391.5|31484.5|31393.5|31485.7|31394.7|31481.4|31390.4|34
1654061760000|2022-06-01 05:36:00|31485|31394|31486.7|31395.7|31487.1|31396.1|31484.7|31393.7|26
1654061770000|2022-06-01 05:36:10|31487.7|31396.7|31487.4|31396.4|31487.8|31396.8|31484.3|31393.3|29
1654061780000|2022-06-01 05:36:20|31487.1|31396.1|31488.3|31397.3|31488.3|31397.3|31485.8|31394.8|23
1654061790000|2022-06-01 05:36:30|31487.8|31396.8|31484.7|31393.7|31488.7|31397.7|31484.3|31393.3|31
1654061800000|2022-06-01 05:36:40|31484.4|31393.4|31485.3|31394.3|31485.9|31394.9|31483.9|31392.9|21
1654061810000|2022-06-01 05:36:50|31485|31394|31485.4|31394.4|31485.5|31394.5|31484.8|31393.8|24
1654061820000|2022-06-01 05:37:00|31485.2|31394.2|31483.8|31392.8|31485.5|31394.5|31483.2|31392.2|23
1654061830000|2022-06-01 05:37:10|31483.7|31392.7|31482|31391|31484.5|31393.5|31482|31391|26
1654061840000|2022-06-01 05:37:20|31481.9|31390.9|31483.7|31392.7|31484.5|31393.5|31481.9|31390.9|21
1654061850000|2022-06-01 05:37:30|31484|31393|31483.3|31392.3|31486.3|31395.3|31483.3|31392.3|19
1654061860000|2022-06-01 05:37:40|31483.6|31392.6|31482.7|31391.7|31485.8|31394.8|31482.7|31391.7|28
1654061870000|2022-06-01 05:37:50|31482.9|31391.9|31482.1|31391.1|31485|31394|31481.7|31390.7|32
1654061880000|2022-06-01 05:38:00|31482.5|31391.5|31485.9|31394.9|31485.9|31394.9|31482.4|31391.4|30
1654061890000|2022-06-01 05:38:10|31485.8|31394.8|31486|31395|31486.8|31395.8|31484.6|31393.6|30
1654061900000|2022-06-01 05:38:20|31485.9|31394.9|31486.5|31395.5|31486.6|31395.6|31484.8|31393.8|28
1654061910000|2022-06-01 05:38:30|31486.6|31395.6|31486|31395|31486.6|31395.6|31485.6|31394.6|17
1654061920000|2022-06-01 05:38:40|31485.9|31394.9|31481.6|31390.6|31486.6|31395.6|31481.5|31390.5|30
1654061930000|2022-06-01 05:38:50|31481.8|31390.8|31481.9|31390.9|31483.8|31392.8|31481.3|31390.3|25
1654061940000|2022-06-01 05:39:00|31482.8|31391.8|31482.6|31391.6|31485.3|31394.3|31482.6|31391.6|27
1654061950000|2022-06-01 05:39:10|31482.7|31391.7|31483.3|31392.3|31483.7|31392.7|31481.9|31390.9|23
1654061960000|2022-06-01 05:39:20|31483.8|31392.8|31484.4|31393.4|31484.6|31393.6|31483.4|31392.4|17
1654061970000|2022-06-01 05:39:30|31484.7|31393.7|31483.4|31392.4|31484.7|31393.7|31482.9|31391.9|16
1654061980000|2022-06-01 05:39:40|31483.3|31392.3|31478.8|31387.8|31484.1|31393.1|31477.8|31386.8|22
1654061990000|2022-06-01 05:39:50|31482.8|31391.8|31479|31388|31482.8|31391.8|31477.8|31386.8|24
1654062000000|2022-06-01 05:40:00|31479.6|31388.6|31475.1|31384.1|31482.6|31391.6|31473|31382|14
1654062010000|2022-06-01 05:40:10|31476.7|31385.7|31502.7|31411.7|31502.7|31411.7|31476.7|31385.7|26
1654062020000|2022-06-01 05:40:20|31503.3|31412.3|31497.7|31406.7|31507.8|31416.8|31492.6|31401.6|28
1654062030000|2022-06-01 05:40:30|31497.2|31406.2|31512.7|31421.7|31512.7|31421.7|31495|31404|29
1654062040000|2022-06-01 05:40:40|31511.5|31420.5|31510.8|31419.8|31513.7|31422.7|31508.3|31417.3|23
1654062050000|2022-06-01 05:40:50|31514.4|31423.4|31512.1|31421.1|31517.9|31426.9|31507.9|31416.9|28
1654062060000|2022-06-01 05:41:00|31511.3|31420.3|31510.8|31419.8|31517.8|31426.8|31510.8|31419.8|14
1654062070000|2022-06-01 05:41:10|31511.3|31420.3|31515.9|31424.9|31515.9|31424.9|31510.8|31419.8|15
1654062080000|2022-06-01 05:41:20|31512|31421|31517.4|31426.4|31518.3|31427.3|31510.7|31419.7|17
1654062090000|2022-06-01 05:41:30|31517.1|31426.1|31516.2|31425.2|31517.1|31426.1|31511.2|31420.2|16
1654062100000|2022-06-01 05:41:40|31516.4|31425.4|31512.2|31421.2|31516.4|31425.4|31511.2|31420.2|20
1654062110000|2022-06-01 05:41:50|31512.5|31421.5|31514|31423|31514.3|31423.3|31511|31420|25
1654062120000|2022-06-01 05:42:00|31511.7|31420.7|31511.4|31420.4|31514|31423|31509.1|31418.1|28
1654062130000|2022-06-01 05:42:10|31511.5|31420.5|31513|31422|31513.9|31422.9|31510.7|31419.7|23
1654062140000|2022-06-01 05:42:20|31513.8|31422.8|31526.6|31435.6|31529.3|31438.3|31513|31422|23
1654062150000|2022-06-01 05:42:30|31526.9|31435.9|31544.6|31453.6|31544.6|31453.6|31526|31435|37
1654062160000|2022-06-01 05:42:40|31545.6|31454.6|31550.8|31459.8|31553.9|31462.9|31545.6|31454.6|29
1654062170000|2022-06-01 05:42:50|31550.9|31459.9|31553|31462|31555.3|31464.3|31550.9|31459.9|19
1654062180000|2022-06-01 05:43:00|31552.9|31461.9|31550.3|31459.3|31554.6|31463.6|31546.5|31455.5|27
1654062190000|2022-06-01 05:43:10|31550.4|31459.4|31565|31474|31565|31474|31550.4|31459.4|32
1654062200000|2022-06-01 05:43:20|31560.7|31469.7|31574|31483|31574.7|31483.7|31560.7|31469.7|25
1654062210000|2022-06-01 05:43:30|31573.7|31482.7|31575.2|31484.2|31579.8|31488.8|31573.6|31482.6|19
1654062220000|2022-06-01 05:43:40|31575.1|31484.1|31595.9|31504.9|31595.9|31504.9|31574.8|31483.8|31
1654062230000|2022-06-01 05:43:50|31593|31502|31592.7|31501.7|31597.3|31506.3|31589.7|31498.7|26
1654062240000|2022-06-01 05:44:00|31592.4|31501.4|31592.9|31501.9|31594.5|31503.5|31591.6|31500.6|26
1654062250000|2022-06-01 05:44:10|31593.5|31502.5|31599.3|31508.3|31599.9|31508.9|31593.5|31502.5|27
1654062260000|2022-06-01 05:44:20|31598.5|31507.5|31611.2|31520.2|31611.2|31520.2|31598.5|31507.5|30
1654062270000|2022-06-01 05:44:30|31611.7|31520.7|31612.6|31521.6|31629.1|31538.1|31611.7|31520.7|38
1654062280000|2022-06-01 05:44:40|31611.8|31520.8|31607.2|31516.2|31611.8|31520.8|31605.8|31514.8|23
1654062290000|2022-06-01 05:44:50|31607.1|31516.1|31608.9|31517.9|31608.9|31517.9|31600.9|31509.9|32
1654062300000|2022-06-01 05:45:00|31608.8|31517.8|31630.2|31539.2|31631.5|31540.5|31608.4|31517.4|28
1654062310000|2022-06-01 05:45:10|31630.4|31539.4|31638.3|31547.3|31639.1|31548.1|31623.1|31532.1|31
1654062320000|2022-06-01 05:45:20|31639.1|31548.1|31639.4|31548.4|31642.5|31551.5|31636.7|31545.7|33
1654062330000|2022-06-01 05:45:30|31639.1|31548.1|31639|31548|31642.1|31551.1|31637.1|31546.1|29
1654062340000|2022-06-01 05:45:40|31638.6|31547.6|31638.3|31547.3|31640.5|31549.5|31635.1|31544.1|26
1654062350000|2022-06-01 05:45:50|31637.6|31546.6|31637|31546|31639.6|31548.6|31636.8|31545.8|17
1654062360000|2022-06-01 05:46:00|31637.9|31546.9|31645.9|31554.9|31645.9|31554.9|31637.8|31546.8|22
1654062370000|2022-06-01 05:46:10|31646.3|31555.3|31640.6|31549.6|31646.4|31555.4|31639.6|31548.6|26
1654062380000|2022-06-01 05:46:20|31639.8|31548.8|31639.9|31548.9|31641.8|31550.8|31637.4|31546.4|24
1654062390000|2022-06-01 05:46:30|31639.8|31548.8|31635.6|31544.6|31640.3|31549.3|31632.1|31541.1|20
1654062400000|2022-06-01 05:46:40|31633.5|31542.5|31635.8|31544.8|31637.2|31546.2|31632.1|31541.1|23
1654062410000|2022-06-01 05:46:50|31637.3|31546.3|31638|31547|31641.7|31550.7|31632.6|31541.6|27
1654062420000|2022-06-01 05:47:00|31639|31548|31638.8|31547.8|31639.2|31548.2|31638.3|31547.3|26
1654062430000|2022-06-01 05:47:10|31638.7|31547.7|31637.9|31546.9|31640.1|31549.1|31637.5|31546.5|20
1654062440000|2022-06-01 05:47:20|31638|31547|31625.7|31534.7|31642.3|31551.3|31624.9|31533.9|17
1654062450000|2022-06-01 05:47:30|31625.1|31534.1|31621.3|31530.3|31625.1|31534.1|31621|31530|22
1654062460000|2022-06-01 05:47:40|31622.1|31531.1|31621.4|31530.4|31622.1|31531.1|31621|31530|29
1654062470000|2022-06-01 05:47:50|31623.8|31532.8|31623.3|31532.3|31626.7|31535.7|31623.3|31532.3|22
1654062480000|2022-06-01 05:48:00|31624|31533|31623.5|31532.5|31624.1|31533.1|31623.5|31532.5|5
1654062490000|2022-06-01 05:48:10|31623.2|31532.2|31623.1|31532.1|31623.3|31532.3|31621.8|31530.8|15
1654062500000|2022-06-01 05:48:20|31623.2|31532.2|31623.2|31532.2|31623.3|31532.3|31622.9|31531.9|15
1654062510000|2022-06-01 05:48:30|31623.1|31532.1|31622.2|31531.2|31623.1|31532.1|31622|31531|10
1654062520000|2022-06-01 05:48:40|31621|31530|31621|31530|31622.6|31531.6|31620.4|31529.4|11
1654062530000|2022-06-01 05:48:50|31621.3|31530.3|31621|31530|31621.6|31530.6|31620.4|31529.4|20
1654062540000|2022-06-01 05:49:00|31620.9|31529.9|31621|31530|31621|31530|31620.8|31529.8|4
1654062550000|2022-06-01 05:49:10|31620.9|31529.9|31621.6|31530.6|31623.5|31532.5|31620.8|31529.8|17
1654062560000|2022-06-01 05:49:20|31621.3|31530.3|31622|31531|31624.2|31533.2|31620.2|31529.2|17
1654062570000|2022-06-01 05:49:30|31620.8|31529.8|31621|31530|31621.8|31530.8|31620.7|31529.7|17
1654062580000|2022-06-01 05:49:40|31622.4|31531.4|31620.7|31529.7|31622.4|31531.4|31620.3|31529.3|11
1654062590000|2022-06-01 05:49:50|31620.9|31529.9|31618|31527|31622.4|31531.4|31618|31527|13
1654062600000|2022-06-01 05:50:00|31617.7|31526.7|31616.4|31525.4|31617.7|31526.7|31604.7|31513.7|32
1654062610000|2022-06-01 05:50:10|31604.9|31513.9|31614.8|31523.8|31617.4|31526.4|31603.6|31512.6|31
1654062620000|2022-06-01 05:50:20|31616.8|31525.8|31609.2|31518.2|31616.9|31525.9|31608.9|31517.9|21
1654062630000|2022-06-01 05:50:30|31609.6|31518.6|31621.3|31530.3|31621.7|31530.7|31608.8|31517.8|24
1654062640000|2022-06-01 05:50:40|31621.4|31530.4|31620.3|31529.3|31621.7|31530.7|31620.1|31529.1|24
1654062650000|2022-06-01 05:50:50|31618.6|31527.6|31618.6|31527.6|31619.3|31528.3|31616.3|31525.3|14
1654062660000|2022-06-01 05:51:00|31619.4|31528.4|31619.6|31528.6|31622.4|31531.4|31618.6|31527.6|20
1654062670000|2022-06-01 05:51:10|31619.7|31528.7|31621.9|31530.9|31621.9|31530.9|31619.7|31528.7|18
1654062680000|2022-06-01 05:51:20|31622|31531|31619.8|31528.8|31622.7|31531.7|31619.6|31528.6|15
1654062690000|2022-06-01 05:51:30|31620|31529|31619.6|31528.6|31620.2|31529.2|31619.5|31528.5|9
1654062700000|2022-06-01 05:51:40|31619.1|31528.1|31619.7|31528.7|31619.7|31528.7|31618.8|31527.8|20
1654062710000|2022-06-01 05:51:50|31619.6|31528.6|31619.6|31528.6|31619.7|31528.7|31618.2|31527.2|10
1654062720000|2022-06-01 05:52:00|31619.4|31528.4|31635.9|31544.9|31636.1|31545.1|31618.6|31527.6|27
1654062730000|2022-06-01 05:52:10|31636.3|31545.3|31634.6|31543.6|31636.3|31545.3|31624.6|31533.6|29
1654062740000|2022-06-01 05:52:20|31633.3|31542.3|31630.6|31539.6|31634.2|31543.2|31628.7|31537.7|25
1654062750000|2022-06-01 05:52:30|31630.7|31539.7|31617.9|31526.9|31632.7|31541.7|31616.3|31525.3|30
1654062760000|2022-06-01 05:52:40|31617.1|31526.1|31618.1|31527.1|31619.2|31528.2|31617.1|31526.1|26
1654062770000|2022-06-01 05:52:50|31618.2|31527.2|31618.2|31527.2|31619|31528|31617.8|31526.8|24
1654062780000|2022-06-01 05:53:00|31618.6|31527.6|31616.2|31525.2|31618.6|31527.6|31616.2|31525.2|21
1654062790000|2022-06-01 05:53:10|31616.7|31525.7|31625.2|31534.2|31627.1|31536.1|31616.7|31525.7|27
1654062800000|2022-06-01 05:53:20|31624|31533|31625.8|31534.8|31626.1|31535.1|31624|31533|24
1654062810000|2022-06-01 05:53:30|31625.4|31534.4|31626.1|31535.1|31626.1|31535.1|31624.8|31533.8|22
1654062820000|2022-06-01 05:53:40|31625.7|31534.7|31625.4|31534.4|31626.9|31535.9|31625.4|31534.4|17
1654062830000|2022-06-01 05:53:50|31626.3|31535.3|31628.3|31537.3|31635.8|31544.8|31626.3|31535.3|24
1654062840000|2022-06-01 05:54:00|31627.8|31536.8|31621.9|31530.9|31629|31538|31620.8|31529.8|25
1654062850000|2022-06-01 05:54:10|31621.3|31530.3|31620.6|31529.6|31621.7|31530.7|31619.5|31528.5|25
1654062860000|2022-06-01 05:54:20|31620.8|31529.8|31619.6|31528.6|31620.8|31529.8|31617.7|31526.7|17
1654062870000|2022-06-01 05:54:30|31620.1|31529.1|31620.2|31529.2|31620.5|31529.5|31619.6|31528.6|18
1654062880000|2022-06-01 05:54:40|31619.6|31528.6|31618.6|31527.6|31619.6|31528.6|31617.8|31526.8|26
1654062890000|2022-06-01 05:54:50|31617.2|31526.2|31617.7|31526.7|31619.7|31528.7|31616.6|31525.6|13
1654062900000|2022-06-01 05:55:00|31617.9|31526.9|31625.6|31534.6|31628.9|31537.9|31617.9|31526.9|29
1654062910000|2022-06-01 05:55:10|31625.5|31534.5|31625.4|31534.4|31626|31535|31622.9|31531.9|22
1654062920000|2022-06-01 05:55:20|31625.8|31534.8|31629.2|31538.2|31630.8|31539.8|31625.1|31534.1|20
1654062930000|2022-06-01 05:55:30|31629.4|31538.4|31626.2|31535.2|31634.4|31543.4|31623.1|31532.1|26
1654062940000|2022-06-01 05:55:40|31626|31535|31625.9|31534.9|31626.7|31535.7|31623.5|31532.5|33
1654062950000|2022-06-01 05:55:50|31626.5|31535.5|31630.7|31539.7|31634.6|31543.6|31623.9|31532.9|26
1654062960000|2022-06-01 05:56:00|31630.5|31539.5|31625.2|31534.2|31631.5|31540.5|31621.6|31530.6|21
1654062970000|2022-06-01 05:56:10|31625.4|31534.4|31622.9|31531.9|31626.1|31535.1|31620.7|31529.7|23
1654062980000|2022-06-01 05:56:20|31623|31532|31630.1|31539.1|31630.1|31539.1|31622.9|31531.9|28
1654062990000|2022-06-01 05:56:30|31633|31542|31635.8|31544.8|31636.7|31545.7|31630.7|31539.7|22
1654063000000|2022-06-01 05:56:40|31635.7|31544.7|31626|31535|31635.7|31544.7|31626|31535|23
1654063010000|2022-06-01 05:56:50|31626.5|31535.5|31621.7|31530.7|31627.9|31536.9|31621.6|31530.6|36
1654063020000|2022-06-01 05:57:00|31621.5|31530.5|31622.1|31531.1|31622.9|31531.9|31620.3|31529.3|26
1654063030000|2022-06-01 05:57:10|31621.9|31530.9|31621.8|31530.8|31623.5|31532.5|31621.4|31530.4|13
1654063040000|2022-06-01 05:57:20|31621.7|31530.7|31624|31533|31624.2|31533.2|31621.7|31530.7|12
1654063050000|2022-06-01 05:57:30|31624.2|31533.2|31633.7|31542.7|31636.4|31545.4|31623.5|31532.5|27
1654063060000|2022-06-01 05:57:40|31634.1|31543.1|31633.7|31542.7|31634.2|31543.2|31629.3|31538.3|25
1654063070000|2022-06-01 05:57:50|31633.2|31542.2|31631.8|31540.8|31634.3|31543.3|31631.5|31540.5|30
1654063080000|2022-06-01 05:58:00|31632.1|31541.1|31621.7|31530.7|31632.3|31541.3|31621.1|31530.1|28
1654063090000|2022-06-01 05:58:10|31620.8|31529.8|31623|31532|31623.5|31532.5|31620.6|31529.6|27
1654063100000|2022-06-01 05:58:20|31623.1|31532.1|31630.8|31539.8|31631.7|31540.7|31623.1|31532.1|29
1654063110000|2022-06-01 05:58:30|31630.7|31539.7|31631.2|31540.2|31634.1|31543.1|31630.6|31539.6|23
1654063120000|2022-06-01 05:58:40|31631.8|31540.8|31622.1|31531.1|31632.2|31541.2|31622.1|31531.1|29
1654063130000|2022-06-01 05:58:50|31623|31532|31625.2|31534.2|31626.4|31535.4|31622.9|31531.9|27
1654063140000|2022-06-01 05:59:00|31625.3|31534.3|31628.4|31537.4|31628.4|31537.4|31625.2|31534.2|22
1654063150000|2022-06-01 05:59:10|31629|31538|31629.7|31538.7|31629.7|31538.7|31626.3|31535.3|28
1654063160000|2022-06-01 05:59:20|31631.2|31540.2|31630.9|31539.9|31635.6|31544.6|31630.7|31539.7|30
1654063170000|2022-06-01 05:59:30|31631|31540|31642.1|31551.1|31645.5|31554.5|31631|31540|32
1654063180000|2022-06-01 05:59:40|31642.3|31551.3|31644.2|31553.2|31645|31554|31641.6|31550.6|22
1654063190000|2022-06-01 05:59:50|31642.4|31551.4|31645.5|31554.5|31645.6|31554.6|31642.4|31551.4|26
1654063200000|2022-06-01 06:00:00|31644.7|31553.7|31635.4|31544.4|31645.5|31554.5|31634.5|31543.5|36
1654063210000|2022-06-01 06:00:10|31635.3|31544.3|31625.2|31534.2|31636.3|31545.3|31624.9|31533.9|24
1654063220000|2022-06-01 06:00:20|31626.5|31535.5|31633.5|31542.5|31634.1|31543.1|31626.2|31535.2|29
1654063230000|2022-06-01 06:00:30|31633.1|31542.1|31624.6|31533.6|31633.7|31542.7|31623.8|31532.8|30
1654063240000|2022-06-01 06:00:40|31624.5|31533.5|31635.4|31544.4|31635.5|31544.5|31624.5|31533.5|26
1654063250000|2022-06-01 06:00:50|31632.7|31541.7|31627.7|31536.7|31635.2|31544.2|31624.2|31533.2|28
1654063260000|2022-06-01 06:01:00|31627.4|31536.4|31628.9|31537.9|31632.4|31541.4|31627.4|31536.4|37
1654063270000|2022-06-01 06:01:10|31628.5|31537.5|31628.9|31537.9|31631.2|31540.2|31627.5|31536.5|25
1654063280000|2022-06-01 06:01:20|31628.5|31537.5|31627.3|31536.3|31628.8|31537.8|31627.1|31536.1|23
1654063290000|2022-06-01 06:01:30|31627.2|31536.2|31632.4|31541.4|31634|31543|31627|31536|31
1654063300000|2022-06-01 06:01:40|31633.1|31542.1|31632.9|31541.9|31635|31544|31631.8|31540.8|26
1654063310000|2022-06-01 06:01:50|31636.4|31545.4|31636.4|31545.4|31636.8|31545.8|31635.7|31544.7|18
1654063320000|2022-06-01 06:02:00|31636.6|31545.6|31636.7|31545.7|31637.2|31546.2|31636.2|31545.2|19
1654063330000|2022-06-01 06:02:10|31636.3|31545.3|31636.8|31545.8|31636.9|31545.9|31635.7|31544.7|13
1654063340000|2022-06-01 06:02:20|31635.7|31544.7|31637.6|31546.6|31641|31550|31635.7|31544.7|18
1654063350000|2022-06-01 06:02:30|31637.7|31546.7|31647.2|31556.2|31651.1|31560.1|31636.5|31545.5|22
1654063360000|2022-06-01 06:02:40|31647|31556|31651.8|31560.8|31653.5|31562.5|31645.5|31554.5|23
1654063370000|2022-06-01 06:02:50|31646.9|31555.9|31666.3|31575.3|31671.1|31580.1|31646.9|31555.9|34
1654063380000|2022-06-01 06:03:00|31666.7|31575.7|31663.1|31572.1|31670.7|31579.7|31663.1|31572.1|31
1654063390000|2022-06-01 06:03:10|31663|31572|31652.1|31561.1|31664.7|31573.7|31652.1|31561.1|33
1654063400000|2022-06-01 06:03:20|31652|31561|31650.9|31559.9|31652|31561|31649.4|31558.4|28
1654063410000|2022-06-01 06:03:30|31650.7|31559.7|31653.4|31562.4|31656.1|31565.1|31644.9|31553.9|30
1654063420000|2022-06-01 06:03:40|31653.5|31562.5|31663.7|31572.7|31664.6|31573.6|31653.4|31562.4|26
1654063430000|2022-06-01 06:03:50|31663.8|31572.8|31662.5|31571.5|31664.9|31573.9|31659.3|31568.3|24
1654063440000|2022-06-01 06:04:00|31662.6|31571.6|31656.2|31565.2|31662.8|31571.8|31655.7|31564.7|18
1654063450000|2022-06-01 06:04:10|31655.2|31564.2|31669.5|31578.5|31672.2|31581.2|31655.2|31564.2|24
1654063460000|2022-06-01 06:04:20|31669.8|31578.8|31673.8|31582.8|31674.4|31583.4|31668.5|31577.5|30
1654063470000|2022-06-01 06:04:30|31676.5|31585.5|31674|31583|31679.3|31588.3|31673|31582|23
1654063480000|2022-06-01 06:04:40|31673.8|31582.8|31674|31583|31675.5|31584.5|31671.8|31580.8|30
1654063490000|2022-06-01 06:04:50|31674.6|31583.6|31674.3|31583.3|31676.8|31585.8|31673.6|31582.6|28
1654063500000|2022-06-01 06:05:00|31674.2|31583.2|31680.6|31589.6|31680.6|31589.6|31673.8|31582.8|22
1654063510000|2022-06-01 06:05:10|31680.4|31589.4|31680.5|31589.5|31685.4|31594.4|31679.4|31588.4|27
1654063520000|2022-06-01 06:05:20|31680.4|31589.4|31680.6|31589.6|31683.1|31592.1|31680|31589|17
1654063530000|2022-06-01 06:05:30|31680|31589|31680.4|31589.4|31681.9|31590.9|31680|31589|22
1654063540000|2022-06-01 06:05:40|31680.5|31589.5|31680.6|31589.6|31681.8|31590.8|31680.3|31589.3|11
1654063550000|2022-06-01 06:05:50|31680.5|31589.5|31682.4|31591.4|31682.4|31591.4|31678.5|31587.5|25
1654063560000|2022-06-01 06:06:00|31680|31589|31689.7|31598.7|31692.3|31601.3|31680|31589|31
1654063570000|2022-06-01 06:06:10|31689.1|31598.1|31692.6|31601.6|31694.2|31603.2|31688.1|31597.1|36
1654063580000|2022-06-01 06:06:20|31692.8|31601.8|31691.6|31600.6|31694.6|31603.6|31688.1|31597.1|25
1654063590000|2022-06-01 06:06:30|31691.8|31600.8|31692.7|31601.7|31693.6|31602.6|31690.7|31599.7|24
1654063600000|2022-06-01 06:06:40|31690.9|31599.9|31692.3|31601.3|31692.7|31601.7|31690.9|31599.9|20
1654063610000|2022-06-01 06:06:50|31692.2|31601.2|31681.6|31590.6|31692.9|31601.9|31681.6|31590.6|17
1654063620000|2022-06-01 06:07:00|31682.3|31591.3|31675.2|31584.2|31682.3|31591.3|31674.7|31583.7|32
1654063630000|2022-06-01 06:07:10|31675.3|31584.3|31671.9|31580.9|31675.4|31584.4|31671.6|31580.6|32
1654063640000|2022-06-01 06:07:20|31671.4|31580.4|31676.8|31585.8|31678.6|31587.6|31669.7|31578.7|29
1654063650000|2022-06-01 06:07:30|31678.3|31587.3|31672.2|31581.2|31678.3|31587.3|31671.6|31580.6|26
1654063660000|2022-06-01 06:07:40|31671.5|31580.5|31670.7|31579.7|31672.3|31581.3|31670.4|31579.4|20
1654063670000|2022-06-01 06:07:50|31670.4|31579.4|31670.5|31579.5|31670.7|31579.7|31670.4|31579.4|12
1654063680000|2022-06-01 06:08:00|31670.4|31579.4|31670.4|31579.4|31670.4|31579.4|31670|31579|9
1654063690000|2022-06-01 06:08:10|31667.6|31576.6|31670.2|31579.2|31670.7|31579.7|31667.6|31576.6|16
1654063700000|2022-06-01 06:08:20|31669.9|31578.9|31670.7|31579.7|31671|31580|31669.9|31578.9|10
1654063710000|2022-06-01 06:08:30|31671.8|31580.8|31672.4|31581.4|31673.2|31582.2|31666|31575|21
1654063720000|2022-06-01 06:08:40|31673|31582|31671.7|31580.7|31673.9|31582.9|31671.1|31580.1|14
1654063730000|2022-06-01 06:08:50|31670.9|31579.9|31670.2|31579.2|31672.3|31581.3|31668.2|31577.2|21
1654063740000|2022-06-01 06:09:00|31670.3|31579.3|31670.1|31579.1|31670.3|31579.3|31669|31578|13
1654063750000|2022-06-01 06:09:10|31669.2|31578.2|31669.7|31578.7|31670.1|31579.1|31665.6|31574.6|15
1654063760000|2022-06-01 06:09:20|31669.6|31578.6|31669.2|31578.2|31669.7|31578.7|31668.3|31577.3|17
1654063770000|2022-06-01 06:09:30|31669.7|31578.7|31669.7|31578.7|31669.9|31578.9|31669.2|31578.2|16
1654063780000|2022-06-01 06:09:40|31669.9|31578.9|31670.2|31579.2|31670.2|31579.2|31668.9|31577.9|17
1654063790000|2022-06-01 06:09:50|31672|31581|31671.3|31580.3|31673|31582|31670.4|31579.4|26
1654063800000|2022-06-01 06:10:00|31670.1|31579.1|31668.5|31577.5|31671.9|31580.9|31668.2|31577.2|25
1654063810000|2022-06-01 06:10:10|31672.3|31581.3|31662.5|31571.5|31672.3|31581.3|31655.5|31564.5|15
1654063820000|2022-06-01 06:10:20|31656.8|31565.8|31663.7|31572.7|31664.5|31573.5|31656.8|31565.8|26
1654063830000|2022-06-01 06:10:30|31663.1|31572.1|31661.9|31570.9|31664.6|31573.6|31659.9|31568.9|18
1654063840000|2022-06-01 06:10:40|31662|31571|31659.3|31568.3|31663.1|31572.1|31657.8|31566.8|17
1654063850000|2022-06-01 06:10:50|31658.7|31567.7|31662.4|31571.4|31662.5|31571.5|31658.7|31567.7|7
1654063860000|2022-06-01 06:11:00|31662.1|31571.1|31660|31569|31662.1|31571.1|31658|31567|19
1654063870000|2022-06-01 06:11:10|31660.1|31569.1|31659.3|31568.3|31660.1|31569.1|31659.3|31568.3|14
1654063880000|2022-06-01 06:11:20|31659.5|31568.5|31659.1|31568.1|31660.2|31569.2|31659|31568|12
1654063890000|2022-06-01 06:11:30|31658.9|31567.9|31659.1|31568.1|31660.3|31569.3|31658.3|31567.3|17
1654063900000|2022-06-01 06:11:40|31658.7|31567.7|31659.1|31568.1|31660.1|31569.1|31658.7|31567.7|13
1654063910000|2022-06-01 06:11:50|31661|31570|31658.9|31567.9|31661|31570|31657.3|31566.3|22
1654063920000|2022-06-01 06:12:00|31659|31568|31659.6|31568.6|31659.6|31568.6|31656.8|31565.8|22
1654063930000|2022-06-01 06:12:10|31659.4|31568.4|31655.4|31564.4|31659.4|31568.4|31654|31563|25
1654063940000|2022-06-01 06:12:20|31654.3|31563.3|31657.4|31566.4|31657.4|31566.4|31653.1|31562.1|12
1654063950000|2022-06-01 06:12:30|31657.2|31566.2|31656.9|31565.9|31657.6|31566.6|31653.3|31562.3|15
1654063960000|2022-06-01 06:12:40|31653.7|31562.7|31657.4|31566.4|31657.4|31566.4|31652.6|31561.6|22
1654063970000|2022-06-01 06:12:50|31657.6|31566.6|31657.9|31566.9|31658.9|31567.9|31653.6|31562.6|20
1654063980000|2022-06-01 06:13:00|31654.6|31563.6|31653.9|31562.9|31658.5|31567.5|31653.8|31562.8|6
1654063990000|2022-06-01 06:13:10|31654.1|31563.1|31657.7|31566.7|31658.7|31567.7|31653.8|31562.8|22
1654064000000|2022-06-01 06:13:20|31657.6|31566.6|31660.4|31569.4|31662.4|31571.4|31654.6|31563.6|23
1654064010000|2022-06-01 06:13:30|31661.7|31570.7|31663.2|31572.2|31665.2|31574.2|31661.7|31570.7|24
1654064020000|2022-06-01 06:13:40|31662.9|31571.9|31658.5|31567.5|31664.5|31573.5|31657.6|31566.6|24
1654064030000|2022-06-01 06:13:50|31658.3|31567.3|31658.9|31567.9|31659.1|31568.1|31656.8|31565.8|22
1654064040000|2022-06-01 06:14:00|31658.6|31567.6|31663.1|31572.1|31663.3|31572.3|31658.6|31567.6|22
1654064050000|2022-06-01 06:14:10|31663.2|31572.2|31662.6|31571.6|31663.9|31572.9|31662.2|31571.2|17
1654064060000|2022-06-01 06:14:20|31661.9|31570.9|31662.7|31571.7|31662.7|31571.7|31661.2|31570.2|22
1654064070000|2022-06-01 06:14:30|31663|31572|31658|31567|31663.3|31572.3|31657.2|31566.2|24
1654064080000|2022-06-01 06:14:40|31658.1|31567.1|31657.9|31566.9|31660.3|31569.3|31657|31566|24
1654064090000|2022-06-01 06:14:50|31658|31567|31656.6|31565.6|31658.2|31567.2|31656.6|31565.6|18
1654064100000|2022-06-01 06:15:00|31657.4|31566.4|31660.2|31569.2|31661.7|31570.7|31657.4|31566.4|19
1654064110000|2022-06-01 06:15:10|31659.8|31568.8|31653|31562|31661.4|31570.4|31653|31562|25
1654064120000|2022-06-01 06:15:20|31653.1|31562.1|31654.9|31563.9|31657.8|31566.8|31653.1|31562.1|26
1654064130000|2022-06-01 06:15:30|31654.4|31563.4|31657.8|31566.8|31658|31567|31654.4|31563.4|24
1654064140000|2022-06-01 06:15:40|31658|31567|31656.2|31565.2|31658|31567|31655.6|31564.6|17
1654064150000|2022-06-01 06:15:50|31656.7|31565.7|31665.8|31574.8|31665.8|31574.8|31656.1|31565.1|24
1654064160000|2022-06-01 06:16:00|31668|31577|31663.9|31572.9|31671.5|31580.5|31663.3|31572.3|30
1654064170000|2022-06-01 06:16:10|31662.9|31571.9|31662.5|31571.5|31664.5|31573.5|31662.4|31571.4|25
1654064180000|2022-06-01 06:16:20|31662.8|31571.8|31651|31560|31662.8|31571.8|31649|31558|30
1654064190000|2022-06-01 06:16:30|31650.7|31559.7|31649.4|31558.4|31651.3|31560.3|31648.1|31557.1|26
1654064200000|2022-06-01 06:16:40|31649.2|31558.2|31644.7|31553.7|31650.6|31559.6|31644.7|31553.7|31
1654064210000|2022-06-01 06:16:50|31645.5|31554.5|31628.8|31537.8|31645.5|31554.5|31628.8|31537.8|19
1654064220000|2022-06-01 06:17:00|31628.9|31537.9|31628.5|31537.5|31630|31539|31628.3|31537.3|14
1654064230000|2022-06-01 06:17:10|31628.8|31537.8|31627.8|31536.8|31629.6|31538.6|31627.2|31536.2|25
1654064240000|2022-06-01 06:17:20|31627.3|31536.3|31624|31533|31628.7|31537.7|31624|31533|21
1654064250000|2022-06-01 06:17:30|31626|31535|31623.9|31532.9|31626|31535|31619.4|31528.4|20
1654064260000|2022-06-01 06:17:40|31622.8|31531.8|31623.9|31532.9|31625.8|31534.8|31622.8|31531.8|23
1654064270000|2022-06-01 06:17:50|31624|31533|31626.8|31535.8|31628|31537|31624|31533|26
1654064280000|2022-06-01 06:18:00|31627.6|31536.6|31634.4|31543.4|31634.4|31543.4|31626.6|31535.6|30
1654064290000|2022-06-01 06:18:10|31633.8|31542.8|31643.6|31552.6|31645.9|31554.9|31633.8|31542.8|36
1654064300000|2022-06-01 06:18:20|31644|31553|31642.6|31551.6|31645|31554|31642.3|31551.3|12
1654064310000|2022-06-01 06:18:30|31643.7|31552.7|31632.4|31541.4|31644.4|31553.4|31632.4|31541.4|30
1654064320000|2022-06-01 06:18:40|31631.9|31540.9|31628.5|31537.5|31631.9|31540.9|31627.6|31536.6|28
1654064330000|2022-06-01 06:18:50|31627.9|31536.9|31636.3|31545.3|31636.3|31545.3|31627.9|31536.9|11
1654064340000|2022-06-01 06:19:00|31637.1|31546.1|31632|31541|31639.4|31548.4|31630.9|31539.9|27
1654064350000|2022-06-01 06:19:10|31631.9|31540.9|31632.3|31541.3|31632.7|31541.7|31631.3|31540.3|17
1654064360000|2022-06-01 06:19:20|31632.5|31541.5|31631.9|31540.9|31633.8|31542.8|31631.4|31540.4|20
1654064370000|2022-06-01 06:19:30|31633.8|31542.8|31631.4|31540.4|31633.8|31542.8|31631.1|31540.1|23
1654064380000|2022-06-01 06:19:40|31632.5|31541.5|31629.7|31538.7|31633.8|31542.8|31629.7|31538.7|15
1654064390000|2022-06-01 06:19:50|31628.7|31537.7|31629.2|31538.2|31630.3|31539.3|31628.4|31537.4|14
1654064400000|2022-06-01 06:20:00|31629.6|31538.6|31629.6|31538.6|31630.2|31539.2|31627.4|31536.4|30
1654064410000|2022-06-01 06:20:10|31626.8|31535.8|31624|31533|31626.8|31535.8|31621.8|31530.8|24
1654064420000|2022-06-01 06:20:20|31625.4|31534.4|31625.4|31534.4|31625.6|31534.6|31623.9|31532.9|20
1654064430000|2022-06-01 06:20:30|31625.3|31534.3|31626.6|31535.6|31626.6|31535.6|31624.2|31533.2|19
1654064440000|2022-06-01 06:20:40|31626.3|31535.3|31627.7|31536.7|31628.1|31537.1|31626.3|31535.3|13
1654064450000|2022-06-01 06:20:50|31626.1|31535.1|31637|31546|31637.5|31546.5|31626.1|31535.1|27
1654064460000|2022-06-01 06:21:00|31637.4|31546.4|31629|31538|31637.6|31546.6|31629|31538|30
1654064470000|2022-06-01 06:21:10|31628.7|31537.7|31628.9|31537.9|31630.7|31539.7|31627.9|31536.9|26
1654064480000|2022-06-01 06:21:20|31629.4|31538.4|31629.7|31538.7|31630.3|31539.3|31627.6|31536.6|24
1654064490000|2022-06-01 06:21:30|31629.9|31538.9|31632.8|31541.8|31632.8|31541.8|31629.3|31538.3|27
1654064500000|2022-06-01 06:21:40|31632.2|31541.2|31632.2|31541.2|31632.2|31541.2|31630|31539|27
1654064510000|2022-06-01 06:21:50|31632|31541|31637.3|31546.3|31637.3|31546.3|31630.5|31539.5|21
1654064520000|2022-06-01 06:22:00|31638.8|31547.8|31640.3|31549.3|31645|31554|31638.8|31547.8|31
1654064530000|2022-06-01 06:22:10|31640.1|31549.1|31641.9|31550.9|31642.9|31551.9|31639|31548|26
1654064540000|2022-06-01 06:22:20|31642.8|31551.8|31644.6|31553.6|31645|31554|31642.8|31551.8|28
1654064550000|2022-06-01 06:22:30|31644.8|31553.8|31645.3|31554.3|31645.4|31554.4|31643.5|31552.5|23
1654064560000|2022-06-01 06:22:40|31645.5|31554.5|31644.7|31553.7|31646.7|31555.7|31644.7|31553.7|12
1654064570000|2022-06-01 06:22:50|31646.9|31555.9|31645.2|31554.2|31646.9|31555.9|31643.6|31552.6|24
1654064580000|2022-06-01 06:23:00|31644.9|31553.9|31649.1|31558.1|31649.1|31558.1|31640.9|31549.9|26
1654064590000|2022-06-01 06:23:10|31650|31559|31648.9|31557.9|31654.4|31563.4|31646.4|31555.4|26
1654064600000|2022-06-01 06:23:20|31646.5|31555.5|31649|31558|31654.1|31563.1|31646.2|31555.2|22
1654064610000|2022-06-01 06:23:30|31649.6|31558.6|31649.5|31558.5|31651|31560|31647.5|31556.5|25
1654064620000|2022-06-01 06:23:40|31649|31558|31650.6|31559.6|31652.8|31561.8|31648.1|31557.1|16
1654064630000|2022-06-01 06:23:50|31652.7|31561.7|31652.4|31561.4|31654.2|31563.2|31647|31556|12
1654064640000|2022-06-01 06:24:00|31652.3|31561.3|31651|31560|31656|31565|31649.5|31558.5|28
1654064650000|2022-06-01 06:24:10|31651.3|31560.3|31658.8|31567.8|31661.2|31570.2|31648.9|31557.9|29
1654064660000|2022-06-01 06:24:20|31658.5|31567.5|31660.5|31569.5|31660.7|31569.7|31657.5|31566.5|29
1654064670000|2022-06-01 06:24:30|31662|31571|31665.9|31574.9|31666.3|31575.3|31662|31571|17
1654064680000|2022-06-01 06:24:40|31666.1|31575.1|31660.5|31569.5|31666.3|31575.3|31659.8|31568.8|30
1654064690000|2022-06-01 06:24:50|31660.9|31569.9|31663.5|31572.5|31663.8|31572.8|31660.7|31569.7|24
1654064700000|2022-06-01 06:25:00|31660.5|31569.5|31669.1|31578.1|31669.3|31578.3|31656.3|31565.3|25
1654064710000|2022-06-01 06:25:10|31668.5|31577.5|31669.5|31578.5|31669.7|31578.7|31667.3|31576.3|22
1654064720000|2022-06-01 06:25:20|31668.6|31577.6|31667.1|31576.1|31670.1|31579.1|31666.1|31575.1|23
1654064730000|2022-06-01 06:25:30|31667.6|31576.6|31663|31572|31668|31577|31661.4|31570.4|15
1654064740000|2022-06-01 06:25:40|31663.1|31572.1|31656.4|31565.4|31663.1|31572.1|31651.3|31560.3|23
1654064750000|2022-06-01 06:25:50|31655.7|31564.7|31667.4|31576.4|31668|31577|31655|31564|25
1654064760000|2022-06-01 06:26:00|31668.4|31577.4|31673.2|31582.2|31674.1|31583.1|31667.7|31576.7|29
1654064770000|2022-06-01 06:26:10|31673.9|31582.9|31673.3|31582.3|31674.3|31583.3|31665.9|31574.9|32
1654064780000|2022-06-01 06:26:20|31673.9|31582.9|31674|31583|31676.2|31585.2|31673|31582|21
1654064790000|2022-06-01 06:26:30|31675|31584|31675.2|31584.2|31676.1|31585.1|31673.8|31582.8|20
1654064800000|2022-06-01 06:26:40|31675.3|31584.3|31676|31585|31677.8|31586.8|31674.6|31583.6|31
1654064810000|2022-06-01 06:26:50|31675.8|31584.8|31670.8|31579.8|31675.8|31584.8|31667|31576|34
1654064820000|2022-06-01 06:27:00|31671.3|31580.3|31676.7|31585.7|31679.6|31588.6|31670.4|31579.4|32
1654064830000|2022-06-01 06:27:10|31677|31586|31674.6|31583.6|31678.2|31587.2|31674.6|31583.6|31
1654064840000|2022-06-01 06:27:20|31671.8|31580.8|31668.6|31577.6|31672.6|31581.6|31668.1|31577.1|26
1654064850000|2022-06-01 06:27:30|31668.5|31577.5|31668.2|31577.2|31669.3|31578.3|31667.2|31576.2|20
1654064860000|2022-06-01 06:27:40|31668.7|31577.7|31666.9|31575.9|31668.8|31577.8|31665.9|31574.9|22
1654064870000|2022-06-01 06:27:50|31666|31575|31666.1|31575.1|31667.4|31576.4|31666|31575|15
1654064880000|2022-06-01 06:28:00|31667.4|31576.4|31658.3|31567.3|31669.3|31578.3|31658.3|31567.3|21
1654064890000|2022-06-01 06:28:10|31666.1|31575.1|31667.1|31576.1|31667.1|31576.1|31661.4|31570.4|22
1654064900000|2022-06-01 06:28:20|31666.1|31575.1|31663.2|31572.2|31667.3|31576.3|31663.2|31572.2|28
1654064910000|2022-06-01 06:28:30|31662.9|31571.9|31664|31573|31664.5|31573.5|31662.5|31571.5|21
1654064920000|2022-06-01 06:28:40|31666.1|31575.1|31673.4|31582.4|31674.3|31583.3|31665.8|31574.8|25
1654064930000|2022-06-01 06:28:50|31673.8|31582.8|31673.2|31582.2|31674.1|31583.1|31670.2|31579.2|30
1654064940000|2022-06-01 06:29:00|31673.6|31582.6|31673.8|31582.8|31673.9|31582.9|31671.6|31580.6|33
1654064950000|2022-06-01 06:29:10|31674.4|31583.4|31670.4|31579.4|31674.5|31583.5|31669.4|31578.4|23
1654064960000|2022-06-01 06:29:20|31670.8|31579.8|31669.8|31578.8|31670.8|31579.8|31669.3|31578.3|19
1654064970000|2022-06-01 06:29:30|31669.2|31578.2|31667|31576|31669.5|31578.5|31666.4|31575.4|15
1654064980000|2022-06-01 06:29:40|31667.1|31576.1|31682.8|31591.8|31682.8|31591.8|31667.1|31576.1|27
1654064990000|2022-06-01 06:29:50|31681.9|31590.9|31683.2|31592.2|31683.7|31592.7|31678.2|31587.2|33
1654065000000|2022-06-01 06:30:00|31683.4|31592.4|31681.7|31590.7|31685.1|31594.1|31679.4|31588.4|28
1654065010000|2022-06-01 06:30:10|31681.3|31590.3|31670.3|31579.3|31682.1|31591.1|31670.3|31579.3|23
1654065020000|2022-06-01 06:30:20|31670.4|31579.4|31666.8|31575.8|31672.4|31581.4|31666.8|31575.8|20
1654065030000|2022-06-01 06:30:30|31667.7|31576.7|31664.7|31573.7|31667.7|31576.7|31664.6|31573.6|11
1654065040000|2022-06-01 06:30:40|31666.9|31575.9|31664.4|31573.4|31667|31576|31664.4|31573.4|18
1654065050000|2022-06-01 06:30:50|31664.8|31573.8|31664.7|31573.7|31667|31576|31664.5|31573.5|15
1654065060000|2022-06-01 06:31:00|31666.9|31575.9|31663.5|31572.5|31668.1|31577.1|31663.3|31572.3|16
1654065070000|2022-06-01 06:31:10|31662.6|31571.6|31652.7|31561.7|31666.8|31575.8|31650.3|31559.3|23
1654065080000|2022-06-01 06:31:20|31653.4|31562.4|31653.2|31562.2|31660|31569|31649.9|31558.9|20
1654065090000|2022-06-01 06:31:30|31654|31563|31655.5|31564.5|31658.3|31567.3|31653.2|31562.2|17
1654065100000|2022-06-01 06:31:40|31655.7|31564.7|31653.5|31562.5|31657.6|31566.6|31653.2|31562.2|18
1654065110000|2022-06-01 06:31:50|31653.4|31562.4|31653.5|31562.5|31654.3|31563.3|31650.4|31559.4|16
1654065120000|2022-06-01 06:32:00|31654.1|31563.1|31653.5|31562.5|31654.2|31563.2|31653.2|31562.2|14
1654065130000|2022-06-01 06:32:10|31653.6|31562.6|31660.7|31569.7|31660.9|31569.9|31653.3|31562.3|17
1654065140000|2022-06-01 06:32:20|31661.7|31570.7|31638.7|31547.7|31661.7|31570.7|31630.5|31539.5|28
1654065150000|2022-06-01 06:32:30|31637|31546|31638.7|31547.7|31638.8|31547.8|31636.7|31545.7|9
1654065160000|2022-06-01 06:32:40|31637|31546|31639|31548|31639.3|31548.3|31630|31539|26
1654065170000|2022-06-01 06:32:50|31640.5|31549.5|31634.5|31543.5|31640.5|31549.5|31634.4|31543.4|29
1654065180000|2022-06-01 06:33:00|31637.1|31546.1|31637.8|31546.8|31638.8|31547.8|31636|31545|24
1654065190000|2022-06-01 06:33:10|31638.5|31547.5|31638|31547|31639.5|31548.5|31635.4|31544.4|31
1654065200000|2022-06-01 06:33:20|31639.1|31548.1|31623.1|31532.1|31639.6|31548.6|31623.1|31532.1|29
1654065210000|2022-06-01 06:33:30|31623|31532|31619.5|31528.5|31623|31532|31616.2|31525.2|28
1654065220000|2022-06-01 06:33:40|31619.7|31528.7|31619.7|31528.7|31620.6|31529.6|31617|31526|23
1654065230000|2022-06-01 06:33:50|31617.8|31526.8|31622.5|31531.5|31623|31532|31617.2|31526.2|17
1654065240000|2022-06-01 06:34:00|31623|31532|31623.4|31532.4|31623.4|31532.4|31621.8|31530.8|17
1654065250000|2022-06-01 06:34:10|31622.7|31531.7|31621.7|31530.7|31624.3|31533.3|31621.2|31530.2|23
1654065260000|2022-06-01 06:34:20|31621.8|31530.8|31622.4|31531.4|31622.6|31531.6|31617.9|31526.9|26
1654065270000|2022-06-01 06:34:30|31622.5|31531.5|31622.9|31531.9|31623.8|31532.8|31622|31531|21
1654065280000|2022-06-01 06:34:40|31623|31532|31616.9|31525.9|31627.8|31536.8|31616.1|31525.1|33
1654065290000|2022-06-01 06:34:50|31617|31526|31618.5|31527.5|31620.5|31529.5|31616.1|31525.1|19
1654065300000|2022-06-01 06:35:00|31619|31528|31618.4|31527.4|31621|31530|31618.4|31527.4|23
1654065310000|2022-06-01 06:35:10|31617.6|31526.6|31618.4|31527.4|31618.5|31527.5|31616.1|31525.1|30
1654065320000|2022-06-01 06:35:20|31618|31527|31618.1|31527.1|31618.8|31527.8|31617.8|31526.8|20
1654065330000|2022-06-01 06:35:30|31616.9|31525.9|31619.7|31528.7|31619.7|31528.7|31616.9|31525.9|16
1654065340000|2022-06-01 06:35:40|31619.6|31528.6|31618.9|31527.9|31619.7|31528.7|31615.7|31524.7|31
1654065350000|2022-06-01 06:35:50|31619.1|31528.1|31625|31534|31625|31534|31618.9|31527.9|19
1654065360000|2022-06-01 06:36:00|31624.1|31533.1|31625.6|31534.6|31625.9|31534.9|31623.6|31532.6|26
1654065370000|2022-06-01 06:36:10|31625.2|31534.2|31621.5|31530.5|31625.6|31534.6|31621|31530|24
1654065380000|2022-06-01 06:36:20|31623.7|31532.7|31624|31533|31624.8|31533.8|31622.6|31531.6|25
1654065390000|2022-06-01 06:36:30|31624.3|31533.3|31623.6|31532.6|31626.3|31535.3|31623.5|31532.5|28
1654065400000|2022-06-01 06:36:40|31624|31533|31623.2|31532.2|31624.6|31533.6|31621.6|31530.6|24
1654065410000|2022-06-01 06:36:50|31623|31532|31609.6|31518.6|31625.7|31534.7|31609.4|31518.4|23
1654065420000|2022-06-01 06:37:00|31609|31518|31598.2|31507.2|31612.5|31521.5|31597.8|31506.8|17
1654065430000|2022-06-01 06:37:10|31601.7|31510.7|31601.8|31510.8|31602|31511|31597.6|31506.6|18
1654065440000|2022-06-01 06:37:20|31597.9|31506.9|31605.5|31514.5|31606.7|31515.7|31597.9|31506.9|27
1654065450000|2022-06-01 06:37:30|31604.1|31513.1|31604.8|31513.8|31605.2|31514.2|31602.4|31511.4|22
1654065460000|2022-06-01 06:37:40|31605.2|31514.2|31604.5|31513.5|31605.5|31514.5|31603.4|31512.4|21
1654065470000|2022-06-01 06:37:50|31604.6|31513.6|31614.3|31523.3|31614.3|31523.3|31604.6|31513.6|30
1654065480000|2022-06-01 06:38:00|31613.6|31522.6|31628.6|31537.6|31629.1|31538.1|31613.3|31522.3|29
1654065490000|2022-06-01 06:38:10|31632.1|31541.1|31635|31544|31635.6|31544.6|31622.7|31531.7|28
1654065500000|2022-06-01 06:38:20|31635.1|31544.1|31635.3|31544.3|31636.9|31545.9|31635|31544|18
1654065510000|2022-06-01 06:38:30|31635|31544|31634.4|31543.4|31635|31544|31633.6|31542.6|19
1654065520000|2022-06-01 06:38:40|31634.1|31543.1|31635.5|31544.5|31635.5|31544.5|31631.9|31540.9|18
1654065530000|2022-06-01 06:38:50|31635.7|31544.7|31628.8|31537.8|31635.7|31544.7|31628|31537|18
1654065540000|2022-06-01 06:39:00|31628.7|31537.7|31628.5|31537.5|31630.3|31539.3|31627.5|31536.5|31
1654065550000|2022-06-01 06:39:10|31629.2|31538.2|31633.2|31542.2|31633.5|31542.5|31629.2|31538.2|11
1654065560000|2022-06-01 06:39:20|31633.5|31542.5|31641.9|31550.9|31643.6|31552.6|31632.8|31541.8|26
1654065570000|2022-06-01 06:39:30|31641.7|31550.7|31647.1|31556.1|31647.7|31556.7|31639.2|31548.2|25
1654065580000|2022-06-01 06:39:40|31645.7|31554.7|31646.7|31555.7|31647.2|31556.2|31645.7|31554.7|14
1654065590000|2022-06-01 06:39:50|31646.4|31555.4|31643.4|31552.4|31646.5|31555.5|31642.1|31551.1|22
1654065600000|2022-06-01 06:40:00|31643.3|31552.3|31642.6|31551.6|31644.1|31553.1|31642.4|31551.4|20
1654065610000|2022-06-01 06:40:10|31642.7|31551.7|31642.4|31551.4|31645|31554|31642|31551|25
1654065620000|2022-06-01 06:40:20|31642|31551|31642.1|31551.1|31642.4|31551.4|31641.5|31550.5|14
1654065630000|2022-06-01 06:40:30|31642.4|31551.4|31644|31553|31645.9|31554.9|31642.4|31551.4|18
1654065640000|2022-06-01 06:40:40|31644.6|31553.6|31641.4|31550.4|31644.6|31553.6|31640.4|31549.4|17
1654065650000|2022-06-01 06:40:50|31641.5|31550.5|31645.6|31554.6|31645.6|31554.6|31641.5|31550.5|2
1654065670000|2022-06-01 06:41:10|31647.2|31556.2|31648.1|31557.1|31648.1|31557.1|31646.9|31555.9|4
1654065680000|2022-06-01 06:41:20|31647.5|31556.5|31644.7|31553.7|31647.5|31556.5|31644.7|31553.7|5
1654065690000|2022-06-01 06:41:30|31645.9|31554.9|31645.9|31554.9|31646.1|31555.1|31645.9|31554.9|3
1654065700000|2022-06-01 06:41:40|31646|31555|31644.5|31553.5|31646.1|31555.1|31643.8|31552.8|18
1654065710000|2022-06-01 06:41:50|31644.6|31553.6|31644.5|31553.5|31645.3|31554.3|31643.5|31552.5|12
1654065720000|2022-06-01 06:42:00|31644.6|31553.6|31645.5|31554.5|31645.6|31554.6|31644.4|31553.4|17
1654065730000|2022-06-01 06:42:10|31645.1|31554.1|31639.6|31548.6|31645.6|31554.6|31639.6|31548.6|16
1654065740000|2022-06-01 06:42:20|31642.3|31551.3|31637.9|31546.9|31642.3|31551.3|31637.9|31546.9|9
1654065750000|2022-06-01 06:42:30|31638|31547|31637.9|31546.9|31638|31547|31637.9|31546.9|2
1654065760000|2022-06-01 06:42:40|31641.3|31550.3|31640.3|31549.3|31645.6|31554.6|31637.9|31546.9|12
1654065770000|2022-06-01 06:42:50|31637.9|31546.9|31640.3|31549.3|31642.7|31551.7|31637.9|31546.9|12
1654065780000|2022-06-01 06:43:00|31637.9|31546.9|31631.8|31540.8|31640.1|31549.1|31627.2|31536.2|9
1654065790000|2022-06-01 06:43:10|31631.9|31540.9|31628.8|31537.8|31631.9|31540.9|31619.3|31528.3|20
1654065800000|2022-06-01 06:43:20|31628.6|31537.6|31631.8|31540.8|31631.8|31540.8|31624.7|31533.7|21
1654065810000|2022-06-01 06:43:30|31628.4|31537.4|31626.2|31535.2|31628.9|31537.9|31624.3|31533.3|26
1654065820000|2022-06-01 06:43:40|31625.7|31534.7|31622.8|31531.8|31628.2|31537.2|31620.3|31529.3|19
1654065830000|2022-06-01 06:43:50|31626.5|31535.5|31622.8|31531.8|31626.5|31535.5|31620.3|31529.3|4
1654065840000|2022-06-01 06:44:00|31620.3|31529.3|31625.8|31534.8|31625.8|31534.8|31619.5|31528.5|27
1654065850000|2022-06-01 06:44:10|31625.5|31534.5|31624.6|31533.6|31625.5|31534.5|31622.1|31531.1|21
1654065860000|2022-06-01 06:44:20|31624.5|31533.5|31622.6|31531.6|31624.8|31533.8|31620.3|31529.3|24
1654065870000|2022-06-01 06:44:30|31620.6|31529.6|31622.6|31531.6|31624|31533|31620.6|31529.6|15
1654065880000|2022-06-01 06:44:40|31622.5|31531.5|31622.2|31531.2|31623.2|31532.2|31620.2|31529.2|21
1654065890000|2022-06-01 06:44:50|31620.2|31529.2|31624.8|31533.8|31624.8|31533.8|31620.2|31529.2|24
1654065900000|2022-06-01 06:45:00|31624.7|31533.7|31625.2|31534.2|31625.2|31534.2|31623.7|31532.7|22
1654065910000|2022-06-01 06:45:10|31624.6|31533.6|31626.1|31535.1|31626.2|31535.2|31624.5|31533.5|18
1654065920000|2022-06-01 06:45:20|31626.4|31535.4|31625.9|31534.9|31626.4|31535.4|31625.6|31534.6|7
1654065930000|2022-06-01 06:45:30|31625.7|31534.7|31621.2|31530.2|31626.8|31535.8|31619.7|31528.7|25
1654065940000|2022-06-01 06:45:40|31620.1|31529.1|31607.2|31516.2|31620.1|31529.1|31601|31510|27
1654065950000|2022-06-01 06:45:50|31604.4|31513.4|31609.2|31518.2|31610.3|31519.3|31601.1|31510.1|26
1654065960000|2022-06-01 06:46:00|31609|31518|31606.9|31515.9|31609.4|31518.4|31604.4|31513.4|31
1654065970000|2022-06-01 06:46:10|31605.3|31514.3|31604.6|31513.6|31608.7|31517.7|31601.5|31510.5|25
1654065980000|2022-06-01 06:46:20|31604.7|31513.7|31600.7|31509.7|31606.7|31515.7|31600.7|31509.7|18
1654065990000|2022-06-01 06:46:30|31603.1|31512.1|31600.9|31509.9|31606|31515|31597.2|31506.2|27
1654066000000|2022-06-01 06:46:40|31601.1|31510.1|31603.1|31512.1|31603.4|31512.4|31598.9|31507.9|26
1654066010000|2022-06-01 06:46:50|31602.8|31511.8|31602.9|31511.9|31607.2|31516.2|31602.7|31511.7|24
1654066020000|2022-06-01 06:47:00|31603|31512|31605|31514|31606.7|31515.7|31603|31512|14
1654066030000|2022-06-01 06:47:10|31606.9|31515.9|31605.7|31514.7|31606.9|31515.9|31604.5|31513.5|25
1654066040000|2022-06-01 06:47:20|31606|31515|31605.6|31514.6|31606.7|31515.7|31603.7|31512.7|31
1654066050000|2022-06-01 06:47:30|31605.3|31514.3|31606|31515|31606|31515|31603.9|31512.9|27
1654066060000|2022-06-01 06:47:40|31606.1|31515.1|31603.9|31512.9|31606.1|31515.1|31603.3|31512.3|26
1654066070000|2022-06-01 06:47:50|31604.1|31513.1|31604.2|31513.2|31604.8|31513.8|31602.9|31511.9|17
1654066080000|2022-06-01 06:48:00|31605.2|31514.2|31603.9|31512.9|31605.9|31514.9|31602.8|31511.8|22
1654066090000|2022-06-01 06:48:10|31604.7|31513.7|31605|31514|31605.7|31514.7|31604.4|31513.4|22
1654066100000|2022-06-01 06:48:20|31604.4|31513.4|31604.6|31513.6|31605|31514|31603|31512|17
1654066110000|2022-06-01 06:48:30|31604.9|31513.9|31606.1|31515.1|31606.2|31515.2|31604.8|31513.8|21
1654066120000|2022-06-01 06:48:40|31605.3|31514.3|31605.3|31514.3|31606.7|31515.7|31605.2|31514.2|15
1654066130000|2022-06-01 06:48:50|31605.4|31514.4|31603.1|31512.1|31606|31515|31603.1|31512.1|15
1654066140000|2022-06-01 06:49:00|31606.9|31515.9|31605.7|31514.7|31607.4|31516.4|31601.9|31510.9|16
1654066150000|2022-06-01 06:49:10|31605.2|31514.2|31609.5|31518.5|31610.4|31519.4|31605.2|31514.2|28
1654066160000|2022-06-01 06:49:20|31610.4|31519.4|31611.2|31520.2|31611.4|31520.4|31609.2|31518.2|24
1654066170000|2022-06-01 06:49:30|31611.1|31520.1|31610.5|31519.5|31611.1|31520.1|31610|31519|17
1654066180000|2022-06-01 06:49:40|31610.6|31519.6|31611.5|31520.5|31611.5|31520.5|31610.3|31519.3|16
1654066190000|2022-06-01 06:49:50|31611.4|31520.4|31621.8|31530.8|31624.4|31533.4|31611.4|31520.4|24
1654066200000|2022-06-01 06:50:00|31620.8|31529.8|31618.6|31527.6|31620.8|31529.8|31612.7|31521.7|31
1654066210000|2022-06-01 06:50:10|31617.5|31526.5|31619.3|31528.3|31621.2|31530.2|31617.1|31526.1|24
1654066220000|2022-06-01 06:50:20|31618.7|31527.7|31622.6|31531.6|31622.6|31531.6|31612.5|31521.5|28
1654066230000|2022-06-01 06:50:30|31621.8|31530.8|31621.5|31530.5|31622.5|31531.5|31619.5|31528.5|31
1654066240000|2022-06-01 06:50:40|31621.4|31530.4|31616.7|31525.7|31621.4|31530.4|31616.4|31525.4|25
1654066250000|2022-06-01 06:50:50|31618.1|31527.1|31617.8|31526.8|31618.7|31527.7|31615.9|31524.9|23
1654066260000|2022-06-01 06:51:00|31618.5|31527.5|31618.4|31527.4|31619.3|31528.3|31612.7|31521.7|17
1654066270000|2022-06-01 06:51:10|31617|31526|31618.3|31527.3|31619|31528|31613.8|31522.8|21
1654066280000|2022-06-01 06:51:20|31618.2|31527.2|31618.7|31527.7|31618.8|31527.8|31618.1|31527.1|6
1654066290000|2022-06-01 06:51:30|31620.4|31529.4|31619.2|31528.2|31620.4|31529.4|31613.9|31522.9|9
1654066300000|2022-06-01 06:51:40|31615.2|31524.2|31619.2|31528.2|31619.2|31528.2|31615.2|31524.2|4
1654066310000|2022-06-01 06:51:50|31615.2|31524.2|31615.2|31524.2|31619.2|31528.2|31615.2|31524.2|7
1654066320000|2022-06-01 06:52:00|31619.2|31528.2|31611.6|31520.6|31619.2|31528.2|31611.6|31520.6|17
1654066330000|2022-06-01 06:52:10|31612.3|31521.3|31610.3|31519.3|31613|31522|31610.3|31519.3|15
1654066340000|2022-06-01 06:52:20|31611.6|31520.6|31609.7|31518.7|31611.6|31520.6|31609.7|31518.7|12
1654066350000|2022-06-01 06:52:30|31611.2|31520.2|31611.1|31520.1|31611.2|31520.2|31611.1|31520.1|2
1654066360000|2022-06-01 06:52:40|31609.7|31518.7|31609.7|31518.7|31609.7|31518.7|31609.7|31518.7|1
1654066370000|2022-06-01 06:52:50|31611.1|31520.1|31609.8|31518.8|31611.6|31520.6|31609.7|31518.7|7
1654066380000|2022-06-01 06:53:00|31609.7|31518.7|31609.7|31518.7|31611.1|31520.1|31609.7|31518.7|3
1654066400000|2022-06-01 06:53:20|31611.1|31520.1|31611.1|31520.1|31612.9|31521.9|31611.1|31520.1|3
1654066410000|2022-06-01 06:53:30|31612.9|31521.9|31609.7|31518.7|31612.9|31521.9|31609.7|31518.7|3
1654066420000|2022-06-01 06:53:40|31611.1|31520.1|31611.2|31520.2|31611.2|31520.2|31611.1|31520.1|2
1654066430000|2022-06-01 06:53:50|31609.7|31518.7|31609.7|31518.7|31611.2|31520.2|31609.7|31518.7|3
1654066440000|2022-06-01 06:54:00|31607.3|31516.3|31609.4|31518.4|31612.9|31521.9|31607.3|31516.3|15
1654066450000|2022-06-01 06:54:10|31611|31520|31609.7|31518.7|31612.9|31521.9|31609.7|31518.7|13
1654066460000|2022-06-01 06:54:20|31611|31520|31609.7|31518.7|31612.9|31521.9|31609.7|31518.7|15
1654066470000|2022-06-01 06:54:30|31610.3|31519.3|31612.3|31521.3|31613.8|31522.8|31610.3|31519.3|9
1654066480000|2022-06-01 06:54:40|31612.5|31521.5|31613.8|31522.8|31613.9|31522.9|31610.9|31519.9|18
1654066490000|2022-06-01 06:54:50|31612.4|31521.4|31615.6|31524.6|31615.6|31524.6|31612.4|31521.4|21
1654066500000|2022-06-01 06:55:00|31615.2|31524.2|31613.5|31522.5|31616.7|31525.7|31613.1|31522.1|19
1654066510000|2022-06-01 06:55:10|31613.4|31522.4|31616.7|31525.7|31616.7|31525.7|31611.9|31520.9|16
1654066520000|2022-06-01 06:55:20|31613.9|31522.9|31613.9|31522.9|31614.4|31523.4|31612.1|31521.1|6
1654066530000|2022-06-01 06:55:30|31614|31523|31612.3|31521.3|31616.7|31525.7|31607.3|31516.3|14
1654066540000|2022-06-01 06:55:40|31608|31517|31609.7|31518.7|31616.7|31525.7|31606.7|31515.7|11
1654066550000|2022-06-01 06:55:50|31605.9|31514.9|31606.6|31515.6|31606.6|31515.6|31605.9|31514.9|3
1654066560000|2022-06-01 06:56:00|31607.1|31516.1|31607.5|31516.5|31607.7|31516.7|31607.1|31516.1|14
1654066570000|2022-06-01 06:56:10|31607.4|31516.4|31611.4|31520.4|31615.3|31524.3|31607.4|31516.4|32
1654066580000|2022-06-01 06:56:20|31611.5|31520.5|31607.8|31516.8|31611.6|31520.6|31604.9|31513.9|21
1654066590000|2022-06-01 06:56:30|31607.7|31516.7|31606.6|31515.6|31607.7|31516.7|31604.7|31513.7|20
1654066600000|2022-06-01 06:56:40|31606.7|31515.7|31607.1|31516.1|31607.4|31516.4|31604.2|31513.2|15
1654066610000|2022-06-01 06:56:50|31606.7|31515.7|31606.8|31515.8|31607.2|31516.2|31606.7|31515.7|15
1654066620000|2022-06-01 06:57:00|31609.8|31518.8|31609.8|31518.8|31610|31519|31605.1|31514.1|14
1654066630000|2022-06-01 06:57:10|31610.2|31519.2|31614|31523|31615.7|31524.7|31610.2|31519.2|21
1654066640000|2022-06-01 06:57:20|31613.5|31522.5|31613.8|31522.8|31613.9|31522.9|31612.9|31521.9|18
1654066650000|2022-06-01 06:57:30|31613.5|31522.5|31611.9|31520.9|31613.9|31522.9|31610.1|31519.1|23
1654066660000|2022-06-01 06:57:40|31611.8|31520.8|31613.5|31522.5|31613.5|31522.5|31611|31520|22
1654066670000|2022-06-01 06:57:50|31612.5|31521.5|31613.2|31522.2|31613.5|31522.5|31612.3|31521.3|25
1654066680000|2022-06-01 06:58:00|31612.6|31521.6|31612.8|31521.8|31614|31523|31611.7|31520.7|28
1654066690000|2022-06-01 06:58:10|31612.4|31521.4|31611.4|31520.4|31612.6|31521.6|31611.4|31520.4|15
1654066700000|2022-06-01 06:58:20|31610.6|31519.6|31611.2|31520.2|31611.6|31520.6|31610.6|31519.6|8
1654066710000|2022-06-01 06:58:30|31610|31519|31611.5|31520.5|31612.5|31521.5|31609.9|31518.9|12
1654066720000|2022-06-01 06:58:40|31611.4|31520.4|31611.2|31520.2|31611.9|31520.9|31610.1|31519.1|24
1654066730000|2022-06-01 06:58:50|31610.8|31519.8|31612.8|31521.8|31612.8|31521.8|31610.4|31519.4|27
1654066740000|2022-06-01 06:59:00|31612.4|31521.4|31612.9|31521.9|31613.2|31522.2|31611.6|31520.6|32
1654066750000|2022-06-01 06:59:10|31612.6|31521.6|31613|31522|31613|31522|31611.2|31520.2|28
1654066760000|2022-06-01 06:59:20|31611.4|31520.4|31610.4|31519.4|31611.4|31520.4|31608.5|31517.5|17
1654066770000|2022-06-01 06:59:30|31608.3|31517.3|31611|31520|31611|31520|31608.3|31517.3|10
1654066780000|2022-06-01 06:59:40|31610.4|31519.4|31609.1|31518.1|31610.4|31519.4|31608.4|31517.4|14
1654066790000|2022-06-01 06:59:50|31610|31519|31609.8|31518.8|31610.3|31519.3|31609.4|31518.4|15
1654066800000|2022-06-01 07:00:00|31609.7|31518.7|31607.9|31516.9|31614.1|31523.1|31607.7|31516.7|21
1654066810000|2022-06-01 07:00:10|31609.7|31518.7|31618.6|31527.6|31618.6|31527.6|31609.4|31518.4|28
1654066820000|2022-06-01 07:00:20|31618.4|31527.4|31618.4|31527.4|31618.4|31527.4|31616.9|31525.9|12
1654066830000|2022-06-01 07:00:30|31618.1|31527.1|31619.3|31528.3|31624.9|31533.9|31618.1|31527.1|27
1654066840000|2022-06-01 07:00:40|31621.1|31530.1|31623.5|31532.5|31624.1|31533.1|31621.1|31530.1|26
1654066850000|2022-06-01 07:00:50|31623.7|31532.7|31622.6|31531.6|31625.7|31534.7|31621.5|31530.5|22
1654066860000|2022-06-01 07:01:00|31623.1|31532.1|31625.5|31534.5|31626.3|31535.3|31623|31532|19
1654066870000|2022-06-01 07:01:10|31624.9|31533.9|31620.1|31529.1|31624.9|31533.9|31616|31525|32
1654066880000|2022-06-01 07:01:20|31619.7|31528.7|31597.5|31506.5|31619.9|31528.9|31597.5|31506.5|26
1654066890000|2022-06-01 07:01:30|31598.7|31507.7|31586.7|31495.7|31604.5|31513.5|31585.8|31494.8|27
1654066900000|2022-06-01 07:01:40|31586.3|31495.3|31584.7|31493.7|31586.3|31495.3|31584.7|31493.7|11
1654066910000|2022-06-01 07:01:50|31584.6|31493.6|31562.7|31471.7|31584.6|31493.6|31562.7|31471.7|17
1654066920000|2022-06-01 07:02:00|31563.1|31472.1|31562.2|31471.2|31563.1|31472.1|31560.9|31469.9|19
1654066930000|2022-06-01 07:02:10|31562.4|31471.4|31561.6|31470.6|31562.5|31471.5|31561.6|31470.6|16
1654066940000|2022-06-01 07:02:20|31561.7|31470.7|31561.6|31470.6|31562.1|31471.1|31561.5|31470.5|15
1654066950000|2022-06-01 07:02:30|31561.4|31470.4|31556.5|31465.5|31561.9|31470.9|31555.7|31464.7|19
1654066960000|2022-06-01 07:02:40|31555.8|31464.8|31557.9|31466.9|31558.4|31467.4|31555.2|31464.2|27
1654066970000|2022-06-01 07:02:50|31559.8|31468.8|31564.3|31473.3|31564.3|31473.3|31558.3|31467.3|30
1654066980000|2022-06-01 07:03:00|31564.6|31473.6|31563.1|31472.1|31567.4|31476.4|31562|31471|34
1654066990000|2022-06-01 07:03:10|31565.2|31474.2|31567.3|31476.3|31567.3|31476.3|31562|31471|32
1654067000000|2022-06-01 07:03:20|31565.7|31474.7|31573.1|31482.1|31574.2|31483.2|31565.4|31474.4|32
1654067010000|2022-06-01 07:03:30|31570.1|31479.1|31575.2|31484.2|31584.1|31493.1|31570.1|31479.1|30
1654067020000|2022-06-01 07:03:40|31583.9|31492.9|31609.1|31518.1|31609.1|31518.1|31581.1|31490.1|30
1654067030000|2022-06-01 07:03:50|31607.3|31516.3|31614.1|31523.1|31617.4|31526.4|31606.4|31515.4|29
1654067040000|2022-06-01 07:04:00|31614.3|31523.3|31625.5|31534.5|31626.9|31535.9|31613.9|31522.9|26
1654067050000|2022-06-01 07:04:10|31625.6|31534.6|31633.7|31542.7|31633.7|31542.7|31624.7|31533.7|33
1654067060000|2022-06-01 07:04:20|31638.9|31547.9|31659.8|31568.8|31659.8|31568.8|31635.7|31544.7|37
1654067070000|2022-06-01 07:04:30|31656.3|31565.3|31653|31562|31656.8|31565.8|31653|31562|31
1654067080000|2022-06-01 07:04:40|31652.2|31561.2|31640.6|31549.6|31652.7|31561.7|31637.7|31546.7|30
1654067090000|2022-06-01 07:04:50|31641.1|31550.1|31635.5|31544.5|31641.4|31550.4|31634.8|31543.8|27
1654067100000|2022-06-01 07:05:00|31635.6|31544.6|31646.2|31555.2|31646.2|31555.2|31635.6|31544.6|26
1654067110000|2022-06-01 07:05:10|31646.9|31555.9|31647.2|31556.2|31648.3|31557.3|31645.5|31554.5|26
1654067120000|2022-06-01 07:05:20|31647.4|31556.4|31642.3|31551.3|31647.4|31556.4|31641.3|31550.3|24
1654067130000|2022-06-01 07:05:30|31642.9|31551.9|31630.7|31539.7|31642.9|31551.9|31630.7|31539.7|28
1654067140000|2022-06-01 07:05:40|31630.9|31539.9|31613.8|31522.8|31635.2|31544.2|31607|31516|18
1654067150000|2022-06-01 07:05:50|31611.1|31520.1|31594.9|31503.9|31611.1|31520.1|31594.2|31503.2|25
1654067160000|2022-06-01 07:06:00|31598.2|31507.2|31593.3|31502.3|31598.3|31507.3|31592.2|31501.2|26
1654067170000|2022-06-01 07:06:10|31588.2|31497.2|31601.2|31510.2|31602.6|31511.6|31587.5|31496.5|34
1654067180000|2022-06-01 07:06:20|31600.9|31509.9|31586.6|31495.6|31600.9|31509.9|31586.6|31495.6|29
1654067190000|2022-06-01 07:06:30|31584.5|31493.5|31563.3|31472.3|31584.5|31493.5|31562.9|31471.9|32
1654067200000|2022-06-01 07:06:40|31563.2|31472.2|31578.5|31487.5|31585.4|31494.4|31563.2|31472.2|31
1654067210000|2022-06-01 07:06:50|31577.3|31486.3|31565.2|31474.2|31579.6|31488.6|31565.1|31474.1|29
1654067220000|2022-06-01 07:07:00|31565.4|31474.4|31575.8|31484.8|31576.8|31485.8|31565.4|31474.4|27
1654067230000|2022-06-01 07:07:10|31574.9|31483.9|31574.7|31483.7|31580.6|31489.6|31571.8|31480.8|27
1654067240000|2022-06-01 07:07:20|31573.9|31482.9|31561.7|31470.7|31574.3|31483.3|31561.1|31470.1|24
1654067250000|2022-06-01 07:07:30|31561.1|31470.1|31566.5|31475.5|31571.1|31480.1|31561.1|31470.1|24
1654067260000|2022-06-01 07:07:40|31570.4|31479.4|31569.1|31478.1|31570.4|31479.4|31563.8|31472.8|23
1654067270000|2022-06-01 07:07:50|31564.6|31473.6|31574.4|31483.4|31575|31484|31564|31473|22
1654067280000|2022-06-01 07:08:00|31572.7|31481.7|31571.5|31480.5|31573.5|31482.5|31567.3|31476.3|21
1654067290000|2022-06-01 07:08:10|31568.8|31477.8|31584|31493|31588|31497|31568.8|31477.8|36
1654067300000|2022-06-01 07:08:20|31583.1|31492.1|31571.8|31480.8|31584.7|31493.7|31566.8|31475.8|34
1654067310000|2022-06-01 07:08:30|31571.7|31480.7|31568.6|31477.6|31573.9|31482.9|31567.3|31476.3|20
1654067320000|2022-06-01 07:08:40|31572.1|31481.1|31573.7|31482.7|31573.7|31482.7|31569.9|31478.9|24
1654067330000|2022-06-01 07:08:50|31571.7|31480.7|31571.9|31480.9|31574.7|31483.7|31569.5|31478.5|29
1654067340000|2022-06-01 07:09:00|31572|31481|31584.4|31493.4|31584.4|31493.4|31572|31481|34
1654067350000|2022-06-01 07:09:10|31583.5|31492.5|31582.4|31491.4|31585.7|31494.7|31580.1|31489.1|29
1654067360000|2022-06-01 07:09:20|31582.5|31491.5|31575.9|31484.9|31582.5|31491.5|31571.9|31480.9|27
1654067370000|2022-06-01 07:09:30|31572.5|31481.5|31575.7|31484.7|31576.7|31485.7|31572.1|31481.1|18
1654067380000|2022-06-01 07:09:40|31576.5|31485.5|31575|31484|31576.8|31485.8|31566.9|31475.9|25
1654067390000|2022-06-01 07:09:50|31575.5|31484.5|31576.4|31485.4|31576.4|31485.4|31572.7|31481.7|20
1654067400000|2022-06-01 07:10:00|31576.1|31485.1|31576.4|31485.4|31576.4|31485.4|31569.9|31478.9|22
1654067410000|2022-06-01 07:10:10|31577.1|31486.1|31581.2|31490.2|31582.5|31491.5|31573.7|31482.7|24
1654067420000|2022-06-01 07:10:20|31581.5|31490.5|31580.8|31489.8|31583.7|31492.7|31579.6|31488.6|29
1654067430000|2022-06-01 07:10:30|31584|31493|31583.5|31492.5|31584.2|31493.2|31581.5|31490.5|32
1654067440000|2022-06-01 07:10:40|31582.5|31491.5|31580.5|31489.5|31583.7|31492.7|31580|31489|34
1654067450000|2022-06-01 07:10:50|31580.2|31489.2|31579.7|31488.7|31582.5|31491.5|31579|31488|27
1654067460000|2022-06-01 07:11:00|31580.6|31489.6|31583.5|31492.5|31584.7|31493.7|31580.5|31489.5|22
1654067470000|2022-06-01 07:11:10|31583.9|31492.9|31580.8|31489.8|31591.4|31500.4|31579.7|31488.7|31
1654067480000|2022-06-01 07:11:20|31580.6|31489.6|31576.5|31485.5|31580.6|31489.6|31572.2|31481.2|27
1654067490000|2022-06-01 07:11:30|31576.9|31485.9|31576.2|31485.2|31577.3|31486.3|31574.5|31483.5|24
1654067500000|2022-06-01 07:11:40|31576.6|31485.6|31586.1|31495.1|31587|31496|31576|31485|25
1654067510000|2022-06-01 07:11:50|31587|31496|31586.7|31495.7|31587|31496|31585.3|31494.3|26
1654067520000|2022-06-01 07:12:00|31587.1|31496.1|31599.7|31508.7|31599.7|31508.7|31587.1|31496.1|27
1654067530000|2022-06-01 07:12:10|31599.8|31508.8|31610.4|31519.4|31610.4|31519.4|31599.8|31508.8|28
1654067540000|2022-06-01 07:12:20|31610.6|31519.6|31615.4|31524.4|31618.1|31527.1|31610.4|31519.4|35
1654067550000|2022-06-01 07:12:30|31615.8|31524.8|31614.5|31523.5|31616.4|31525.4|31612.3|31521.3|30
1654067560000|2022-06-01 07:12:40|31614.8|31523.8|31610.7|31519.7|31616.2|31525.2|31610.5|31519.5|29
1654067570000|2022-06-01 07:12:50|31610|31519|31608.4|31517.4|31610.5|31519.5|31604.3|31513.3|22
1654067580000|2022-06-01 07:13:00|31608.9|31517.9|31614.2|31523.2|31614.2|31523.2|31608.4|31517.4|27
1654067590000|2022-06-01 07:13:10|31614.1|31523.1|31614.3|31523.3|31615.4|31524.4|31612.4|31521.4|29
1654067600000|2022-06-01 07:13:20|31614.4|31523.4|31613.2|31522.2|31615.7|31524.7|31611.8|31520.8|28
1654067610000|2022-06-01 07:13:30|31613.7|31522.7|31613.3|31522.3|31614.4|31523.4|31612.4|31521.4|22
1654067620000|2022-06-01 07:13:40|31613.8|31522.8|31611.8|31520.8|31614|31523|31607.8|31516.8|16
1654067630000|2022-06-01 07:13:50|31612.6|31521.6|31613.3|31522.3|31613.3|31522.3|31612.4|31521.4|12
1654067640000|2022-06-01 07:14:00|31613.1|31522.1|31609|31518|31614.3|31523.3|31607.6|31516.6|12
1654067650000|2022-06-01 07:14:10|31609.5|31518.5|31611.9|31520.9|31612.2|31521.2|31608.7|31517.7|13
1654067660000|2022-06-01 07:14:20|31611.6|31520.6|31614.8|31523.8|31615.7|31524.7|31611.6|31520.6|27
1654067670000|2022-06-01 07:14:30|31614.7|31523.7|31612|31521|31616.3|31525.3|31611.8|31520.8|23
1654067680000|2022-06-01 07:14:40|31612.9|31521.9|31608.2|31517.2|31612.9|31521.9|31607.1|31516.1|23
1654067690000|2022-06-01 07:14:50|31608|31517|31607.4|31516.4|31608.4|31517.4|31607.3|31516.3|13
1654067700000|2022-06-01 07:15:00|31606.4|31515.4|31595|31504|31607.3|31516.3|31587.2|31496.2|28
1654067710000|2022-06-01 07:15:10|31586.4|31495.4|31593.3|31502.3|31598.9|31507.9|31586|31495|25
1654067720000|2022-06-01 07:15:20|31592.5|31501.5|31589.4|31498.4|31596.4|31505.4|31585.6|31494.6|21
1654067730000|2022-06-01 07:15:30|31589.6|31498.6|31590.9|31499.9|31592.3|31501.3|31588.9|31497.9|29
1654067740000|2022-06-01 07:15:40|31590.7|31499.7|31594.9|31503.9|31598.1|31507.1|31590.3|31499.3|20
1654067750000|2022-06-01 07:15:50|31595.5|31504.5|31607.4|31516.4|31608.3|31517.3|31594.5|31503.5|33
1654067760000|2022-06-01 07:16:00|31607.6|31516.6|31608.1|31517.1|31611.8|31520.8|31607.6|31516.6|31
1654067770000|2022-06-01 07:16:10|31606.7|31515.7|31611.4|31520.4|31612.2|31521.2|31606.4|31515.4|29
1654067780000|2022-06-01 07:16:20|31611.8|31520.8|31608.3|31517.3|31612.3|31521.3|31608.2|31517.2|21
1654067790000|2022-06-01 07:16:30|31608.8|31517.8|31610.5|31519.5|31610.9|31519.9|31608.7|31517.7|28
1654067800000|2022-06-01 07:16:40|31611.1|31520.1|31597.8|31506.8|31611.5|31520.5|31597.4|31506.4|26
1654067810000|2022-06-01 07:16:50|31595.6|31504.6|31595.7|31504.7|31597|31506|31591.5|31500.5|14
1654067820000|2022-06-01 07:17:00|31596.8|31505.8|31580.2|31489.2|31602.1|31511.1|31580.1|31489.1|19
1654067830000|2022-06-01 07:17:10|31580.1|31489.1|31579.9|31488.9|31591.5|31500.5|31578.6|31487.6|26
1654067840000|2022-06-01 07:17:20|31578.6|31487.6|31577.9|31486.9|31586.3|31495.3|31571.6|31480.6|27
1654067850000|2022-06-01 07:17:30|31578.1|31487.1|31575.5|31484.5|31578.1|31487.1|31568.2|31477.2|30
1654067860000|2022-06-01 07:17:40|31568.3|31477.3|31561.5|31470.5|31575.5|31484.5|31560.6|31469.6|23
1654067870000|2022-06-01 07:17:50|31561.4|31470.4|31573.9|31482.9|31579.5|31488.5|31561.4|31470.4|14
1654067880000|2022-06-01 07:18:00|31573|31482|31572.4|31481.4|31573|31482|31564.7|31473.7|3
1654067890000|2022-06-01 07:18:10|31573|31482|31560.5|31469.5|31573|31482|31560.5|31469.5|10
1654067900000|2022-06-01 07:18:20|31566|31475|31557.5|31466.5|31566|31475|31554.8|31463.8|16
1654067910000|2022-06-01 07:18:30|31557|31466|31556.9|31465.9|31557.5|31466.5|31556.9|31465.9|9
1654067920000|2022-06-01 07:18:40|31557.9|31466.9|31559.8|31468.8|31561|31470|31557.9|31466.9|28
1654067930000|2022-06-01 07:18:50|31560|31469|31557.9|31466.9|31561.3|31470.3|31553.3|31462.3|24
1654067940000|2022-06-01 07:19:00|31557.5|31466.5|31559.4|31468.4|31560.2|31469.2|31557.4|31466.4|23
1654067950000|2022-06-01 07:19:10|31559.7|31468.7|31558.9|31467.9|31562.3|31471.3|31558.5|31467.5|28
1654067960000|2022-06-01 07:19:20|31558.7|31467.7|31559.2|31468.2|31561.4|31470.4|31555.7|31464.7|22
1654067970000|2022-06-01 07:19:30|31559.3|31468.3|31562.6|31471.6|31562.9|31471.9|31558.3|31467.3|30
1654067980000|2022-06-01 07:19:40|31562.9|31471.9|31560.7|31469.7|31563|31472|31560.5|31469.5|29
1654067990000|2022-06-01 07:19:50|31561.4|31470.4|31557.5|31466.5|31561.4|31470.4|31555.5|31464.5|22
1654068000000|2022-06-01 07:20:00|31557.2|31466.2|31556.8|31465.8|31558.1|31467.1|31554.8|31463.8|14
1654068010000|2022-06-01 07:20:10|31557.2|31466.2|31557.4|31466.4|31558.2|31467.2|31555.8|31464.8|14
1654068020000|2022-06-01 07:20:20|31557.5|31466.5|31557.7|31466.7|31558|31467|31556.9|31465.9|15
1654068030000|2022-06-01 07:20:30|31557.2|31466.2|31558.2|31467.2|31558.2|31467.2|31556.8|31465.8|15
1654068040000|2022-06-01 07:20:40|31557.7|31466.7|31556.5|31465.5|31558.1|31467.1|31556|31465|17
1654068050000|2022-06-01 07:20:50|31556.6|31465.6|31556.7|31465.7|31556.7|31465.7|31555.8|31464.8|12
1654068060000|2022-06-01 07:21:00|31556.5|31465.5|31561.5|31470.5|31561.6|31470.6|31556|31465|27
1654068070000|2022-06-01 07:21:10|31560.8|31469.8|31561.7|31470.7|31561.8|31470.8|31559.8|31468.8|31
1654068080000|2022-06-01 07:21:20|31557.4|31466.4|31555.1|31464.1|31557.6|31466.6|31554.5|31463.5|22
1654068090000|2022-06-01 07:21:30|31555.5|31464.5|31555.6|31464.6|31555.7|31464.7|31552.7|31461.7|28
1654068100000|2022-06-01 07:21:40|31555.9|31464.9|31552.4|31461.4|31556.1|31465.1|31552.4|31461.4|21
1654068110000|2022-06-01 07:21:50|31552.5|31461.5|31554.9|31463.9|31554.9|31463.9|31552.5|31461.5|27
1654068120000|2022-06-01 07:22:00|31554.7|31463.7|31555.4|31464.4|31556.4|31465.4|31552.4|31461.4|22
1654068130000|2022-06-01 07:22:10|31554.7|31463.7|31550.2|31459.2|31556.4|31465.4|31545.5|31454.5|22
1654068140000|2022-06-01 07:22:20|31545.5|31454.5|31550.2|31459.2|31550.2|31459.2|31545.5|31454.5|4
1654068150000|2022-06-01 07:22:30|31545.5|31454.5|31545.5|31454.5|31550.2|31459.2|31545.5|31454.5|8
1654068160000|2022-06-01 07:22:40|31550.2|31459.2|31545.5|31454.5|31556.4|31465.4|31545.5|31454.5|8
1654068170000|2022-06-01 07:22:50|31549.9|31458.9|31546.7|31455.7|31553.5|31462.5|31544.6|31453.6|21
1654068180000|2022-06-01 07:23:00|31546.8|31455.8|31550.4|31459.4|31550.9|31459.9|31546.8|31455.8|25
1654068190000|2022-06-01 07:23:10|31549.9|31458.9|31545.4|31454.4|31551.1|31460.1|31545.4|31454.4|20
1654068200000|2022-06-01 07:23:20|31546.1|31455.1|31547.5|31456.5|31550|31459|31545.2|31454.2|15
1654068210000|2022-06-01 07:23:30|31547.1|31456.1|31546.2|31455.2|31547.4|31456.4|31545.2|31454.2|20
1654068220000|2022-06-01 07:23:40|31546|31455|31545.5|31454.5|31546|31455|31544.5|31453.5|8
1654068230000|2022-06-01 07:23:50|31544.5|31453.5|31551.7|31460.7|31552.5|31461.5|31544.5|31453.5|27
1654068240000|2022-06-01 07:24:00|31551.2|31460.2|31549.9|31458.9|31551.8|31460.8|31549.4|31458.4|24
1654068250000|2022-06-01 07:24:10|31549.8|31458.8|31549.7|31458.7|31550|31459|31548.5|31457.5|15
1654068260000|2022-06-01 07:24:20|31548.9|31457.9|31549.1|31458.1|31549.6|31458.6|31548.9|31457.9|3
1654068270000|2022-06-01 07:24:30|31548.2|31457.2|31548.3|31457.3|31548.3|31457.3|31548.2|31457.2|2
1654068280000|2022-06-01 07:24:40|31548.4|31457.4|31548.4|31457.4|31548.5|31457.5|31548.2|31457.2|10
1654068290000|2022-06-01 07:24:50|31547.5|31456.5|31547.6|31456.6|31548.4|31457.4|31547.5|31456.5|5
1654068300000|2022-06-01 07:25:00|31547.8|31456.8|31549.1|31458.1|31549.8|31458.8|31547.4|31456.4|17
1654068310000|2022-06-01 07:25:10|31549.8|31458.8|31557.6|31466.6|31557.6|31466.6|31548.2|31457.2|26
1654068320000|2022-06-01 07:25:20|31557.7|31466.7|31557.3|31466.3|31561.2|31470.2|31556.8|31465.8|32
1654068330000|2022-06-01 07:25:30|31557.4|31466.4|31556.8|31465.8|31560.5|31469.5|31556.8|31465.8|30
1654068340000|2022-06-01 07:25:40|31556.5|31465.5|31555.9|31464.9|31556.9|31465.9|31554.2|31463.2|21
1654068350000|2022-06-01 07:25:50|31555.4|31464.4|31560.4|31469.4|31560.4|31469.4|31555.4|31464.4|16
1654068360000|2022-06-01 07:26:00|31561.7|31470.7|31566.3|31475.3|31574.2|31483.2|31559.4|31468.4|27
1654068370000|2022-06-01 07:26:10|31565.4|31474.4|31565|31474|31574.8|31483.8|31565|31474|24
1654068380000|2022-06-01 07:26:20|31565.1|31474.1|31574.4|31483.4|31576.1|31485.1|31564.9|31473.9|27
1654068390000|2022-06-01 07:26:30|31575.3|31484.3|31566.4|31475.4|31575.8|31484.8|31564.4|31473.4|27
1654068400000|2022-06-01 07:26:40|31566.1|31475.1|31565.6|31474.6|31567.2|31476.2|31561.7|31470.7|27
1654068410000|2022-06-01 07:26:50|31565.7|31474.7|31568.9|31477.9|31569.8|31478.8|31564|31473|22
1654068420000|2022-06-01 07:27:00|31565.8|31474.8|31568.5|31477.5|31568.8|31477.8|31565.5|31474.5|23
1654068430000|2022-06-01 07:27:10|31568.8|31477.8|31569.9|31478.9|31572.8|31481.8|31565.6|31474.6|24
1654068440000|2022-06-01 07:27:20|31569.3|31478.3|31575.7|31484.7|31575.7|31484.7|31567.5|31476.5|15
1654068450000|2022-06-01 07:27:30|31572.5|31481.5|31567.4|31476.4|31573.3|31482.3|31564.9|31473.9|29
1654068460000|2022-06-01 07:27:40|31567.3|31476.3|31566.5|31475.5|31569.6|31478.6|31566.3|31475.3|22
1654068470000|2022-06-01 07:27:50|31565.7|31474.7|31567.6|31476.6|31568.1|31477.1|31565.7|31474.7|14
1654068480000|2022-06-01 07:28:00|31567.5|31476.5|31566.2|31475.2|31568.6|31477.6|31565.6|31474.6|17
1654068490000|2022-06-01 07:28:10|31566.3|31475.3|31567|31476|31567|31476|31565.7|31474.7|9
1654068500000|2022-06-01 07:28:20|31566.1|31475.1|31580.1|31489.1|31580.1|31489.1|31565.6|31474.6|22
1654068510000|2022-06-01 07:28:30|31581.6|31490.6|31581.9|31490.9|31584.4|31493.4|31581.6|31490.6|19
1654068520000|2022-06-01 07:28:40|31581.3|31490.3|31581.1|31490.1|31582.1|31491.1|31580|31489|19
1654068530000|2022-06-01 07:28:50|31581.4|31490.4|31577.4|31486.4|31582.5|31491.5|31576|31485|22
1654068540000|2022-06-01 07:29:00|31578.3|31487.3|31569.1|31478.1|31578.8|31487.8|31569.1|31478.1|21
1654068550000|2022-06-01 07:29:10|31573.5|31482.5|31574.9|31483.9|31578.9|31487.9|31572.2|31481.2|24
1654068560000|2022-06-01 07:29:20|31575.2|31484.2|31577.7|31486.7|31577.7|31486.7|31572|31481|19
1654068570000|2022-06-01 07:29:30|31577.8|31486.8|31572|31481|31577.8|31486.8|31569.1|31478.1|19
1654068580000|2022-06-01 07:29:40|31572.2|31481.2|31577.6|31486.6|31577.6|31486.6|31572.2|31481.2|19
1654068590000|2022-06-01 07:29:50|31577.7|31486.7|31574.4|31483.4|31577.8|31486.8|31573.8|31482.8|22
1654068600000|2022-06-01 07:30:00|31574.5|31483.5|31564.5|31473.5|31575|31484|31556.6|31465.6|24
1654068610000|2022-06-01 07:30:10|31559.9|31468.9|31558.4|31467.4|31563.8|31472.8|31558.4|31467.4|14
1654068620000|2022-06-01 07:30:20|31558.3|31467.3|31558.2|31467.2|31564.5|31473.5|31558.2|31467.2|13
1654068630000|2022-06-01 07:30:30|31557.4|31466.4|31560.6|31469.6|31561.3|31470.3|31556.2|31465.2|17
1654068640000|2022-06-01 07:30:40|31560.4|31469.4|31557.1|31466.1|31560.6|31469.6|31557|31466|17
1654068660000|2022-06-01 07:31:00|31557|31466|31557.1|31466.1|31557.1|31466.1|31557|31466|2
1654068670000|2022-06-01 07:31:10|31557|31466|31557.1|31466.1|31557.1|31466.1|31557|31466|6
1654068680000|2022-06-01 07:31:20|31557.9|31466.9|31556.6|31465.6|31558.8|31467.8|31555|31464|28
1654068690000|2022-06-01 07:31:30|31556.5|31465.5|31554.1|31463.1|31556.5|31465.5|31553|31462|30
1654068700000|2022-06-01 07:31:40|31554.5|31463.5|31553.3|31462.3|31554.6|31463.6|31552.4|31461.4|23
1654068710000|2022-06-01 07:31:50|31554.3|31463.3|31559.3|31468.3|31559.3|31468.3|31554.3|31463.3|27
1654068720000|2022-06-01 07:32:00|31560.2|31469.2|31580.1|31489.1|31581.5|31490.5|31559.1|31468.1|33
1654068730000|2022-06-01 07:32:10|31581.5|31490.5|31583.1|31492.1|31588.5|31497.5|31579.4|31488.4|23
1654068740000|2022-06-01 07:32:20|31582.2|31491.2|31593|31502|31599.3|31508.3|31579.4|31488.4|32
1654068750000|2022-06-01 07:32:30|31599.3|31508.3|31595.8|31504.8|31600.4|31509.4|31591.3|31500.3|32
1654068760000|2022-06-01 07:32:40|31595.2|31504.2|31591.7|31500.7|31595.2|31504.2|31589.5|31498.5|24
1654068770000|2022-06-01 07:32:50|31591.8|31500.8|31595.5|31504.5|31595.7|31504.7|31591.8|31500.8|14
1654068780000|2022-06-01 07:33:00|31595.8|31504.8|31594.2|31503.2|31595.8|31504.8|31593.6|31502.6|28
1654068790000|2022-06-01 07:33:10|31594.8|31503.8|31590.5|31499.5|31594.8|31503.8|31586|31495|28
1654068800000|2022-06-01 07:33:20|31590.2|31499.2|31597.7|31506.7|31598.1|31507.1|31588.7|31497.7|35
1654068810000|2022-06-01 07:33:30|31598.3|31507.3|31587|31496|31598.4|31507.4|31586.8|31495.8|34
1654068820000|2022-06-01 07:33:40|31586.9|31495.9|31586.4|31495.4|31587.9|31496.9|31586.1|31495.1|22
1654068830000|2022-06-01 07:33:50|31586.2|31495.2|31587.5|31496.5|31587.6|31496.6|31586.2|31495.2|25
1654068840000|2022-06-01 07:34:00|31587.4|31496.4|31591.9|31500.9|31592.9|31501.9|31586.8|31495.8|29
1654068850000|2022-06-01 07:34:10|31591.7|31500.7|31592.2|31501.2|31593|31502|31590.4|31499.4|32
1654068860000|2022-06-01 07:34:20|31592.8|31501.8|31593.9|31502.9|31593.9|31502.9|31591.9|31500.9|25
1654068870000|2022-06-01 07:34:30|31594|31503|31587|31496|31594|31503|31584.5|31493.5|15
1654068880000|2022-06-01 07:34:40|31588.2|31497.2|31593.7|31502.7|31594|31503|31586.6|31495.6|29
1654068890000|2022-06-01 07:34:50|31593.4|31502.4|31593.6|31502.6|31593.8|31502.8|31590.4|31499.4|26
1654068900000|2022-06-01 07:35:00|31592|31501|31596.3|31505.3|31602.4|31511.4|31592|31501|31
1654068910000|2022-06-01 07:35:10|31596.2|31505.2|31595.4|31504.4|31599.5|31508.5|31594.8|31503.8|31
1654068920000|2022-06-01 07:35:20|31595.8|31504.8|31594|31503|31596.5|31505.5|31589.7|31498.7|26
1654068930000|2022-06-01 07:35:30|31594.5|31503.5|31595.3|31504.3|31596.4|31505.4|31594.3|31503.3|18
1654068940000|2022-06-01 07:35:40|31595.4|31504.4|31596.4|31505.4|31602.8|31511.8|31595.4|31504.4|25
1654068950000|2022-06-01 07:35:50|31596.3|31505.3|31596.6|31505.6|31602.1|31511.1|31594.9|31503.9|21
1654068960000|2022-06-01 07:36:00|31594.9|31503.9|31616.2|31525.2|31616.2|31525.2|31594.9|31503.9|22
1654068970000|2022-06-01 07:36:10|31616.3|31525.3|31620.2|31529.2|31620.2|31529.2|31614.3|31523.3|17
1654068980000|2022-06-01 07:36:20|31628|31537|31618.6|31527.6|31628|31537|31614.3|31523.3|21
1654068990000|2022-06-01 07:36:30|31618.8|31527.8|31616.7|31525.7|31627.6|31536.6|31616|31525|29
1654069000000|2022-06-01 07:36:40|31615.8|31524.8|31617.6|31526.6|31621.3|31530.3|31615.5|31524.5|26
1654069010000|2022-06-01 07:36:50|31618|31527|31619.7|31528.7|31621.1|31530.1|31617.2|31526.2|20
1654069020000|2022-06-01 07:37:00|31620.9|31529.9|31628.8|31537.8|31641.8|31550.8|31620.9|31529.9|34
1654069030000|2022-06-01 07:37:10|31624.8|31533.8|31629.1|31538.1|31631|31540|31624.3|31533.3|23
1654069040000|2022-06-01 07:37:20|31629.2|31538.2|31628.1|31537.1|31632.9|31541.9|31625|31534|21
1654069050000|2022-06-01 07:37:30|31625.4|31534.4|31626.3|31535.3|31628.1|31537.1|31625.4|31534.4|11
1654069060000|2022-06-01 07:37:40|31626.6|31535.6|31631.3|31540.3|31631.3|31540.3|31626.3|31535.3|22
1654069070000|2022-06-01 07:37:50|31626.6|31535.6|31628.7|31537.7|31630|31539|31625.3|31534.3|13
1654069080000|2022-06-01 07:38:00|31625.7|31534.7|31630.7|31539.7|31633.3|31542.3|31625.7|31534.7|24
1654069090000|2022-06-01 07:38:10|31630.5|31539.5|31630.1|31539.1|31630.7|31539.7|31628.6|31537.6|24
1654069100000|2022-06-01 07:38:20|31630.2|31539.2|31619.1|31528.1|31630.9|31539.9|31618.4|31527.4|17
1654069110000|2022-06-01 07:38:30|31619|31528|31618.8|31527.8|31620.1|31529.1|31618.5|31527.5|15
1654069120000|2022-06-01 07:38:40|31619.5|31528.5|31620.4|31529.4|31620.8|31529.8|31619.5|31528.5|8
1654069130000|2022-06-01 07:38:50|31619.6|31528.6|31619|31528|31620.1|31529.1|31618.6|31527.6|21
1654069140000|2022-06-01 07:39:00|31618.9|31527.9|31621.8|31530.8|31621.8|31530.8|31618.6|31527.6|18
1654069150000|2022-06-01 07:39:10|31621.9|31530.9|31630.6|31539.6|31630.6|31539.6|31621.9|31530.9|19
1654069160000|2022-06-01 07:39:20|31631.3|31540.3|31628.4|31537.4|31631.7|31540.7|31627.4|31536.4|26
1654069170000|2022-06-01 07:39:30|31628.3|31537.3|31624.6|31533.6|31628.5|31537.5|31623.4|31532.4|23
1654069180000|2022-06-01 07:39:40|31624.7|31533.7|31621.4|31530.4|31626|31535|31621.4|31530.4|22
1654069190000|2022-06-01 07:39:50|31621.5|31530.5|31622.1|31531.1|31622.1|31531.1|31621.4|31530.4|8
1654069200000|2022-06-01 07:40:00|31621.4|31530.4|31612.5|31521.5|31621.4|31530.4|31612.4|31521.4|17
1654069210000|2022-06-01 07:40:10|31612.6|31521.6|31625.1|31534.1|31625.1|31534.1|31612.6|31521.6|24
1654069220000|2022-06-01 07:40:20|31625.7|31534.7|31625.4|31534.4|31626.3|31535.3|31624.7|31533.7|25
1654069230000|2022-06-01 07:40:30|31625.9|31534.9|31622.5|31531.5|31626.6|31535.6|31622|31531|31
1654069240000|2022-06-01 07:40:40|31622.3|31531.3|31621.5|31530.5|31622.6|31531.6|31621.5|31530.5|12
1654069250000|2022-06-01 07:40:50|31621.4|31530.4|31620.4|31529.4|31622.1|31531.1|31620.4|31529.4|18
1654069260000|2022-06-01 07:41:00|31621.8|31530.8|31619.8|31528.8|31621.8|31530.8|31619.3|31528.3|13
1654069270000|2022-06-01 07:41:10|31619.4|31528.4|31610.5|31519.5|31619.5|31528.5|31610.5|31519.5|12
1654069280000|2022-06-01 07:41:20|31618.9|31527.9|31604.2|31513.2|31618.9|31527.9|31602.2|31511.2|24
1654069290000|2022-06-01 07:41:30|31601.3|31510.3|31592.3|31501.3|31604.8|31513.8|31587.4|31496.4|25
1654069300000|2022-06-01 07:41:40|31599|31508|31582.7|31491.7|31601.9|31510.9|31577.9|31486.9|26
1654069310000|2022-06-01 07:41:50|31577.9|31486.9|31580.7|31489.7|31582.7|31491.7|31576.8|31485.8|24
1654069320000|2022-06-01 07:42:00|31576.8|31485.8|31575.8|31484.8|31582.9|31491.9|31574.8|31483.8|25
1654069330000|2022-06-01 07:42:10|31575.5|31484.5|31566.3|31475.3|31579.8|31488.8|31566.3|31475.3|28
1654069340000|2022-06-01 07:42:20|31565.6|31474.6|31549.4|31458.4|31565.6|31474.6|31549.4|31458.4|26
1654069350000|2022-06-01 07:42:30|31550|31459|31550.6|31459.6|31552.5|31461.5|31548.6|31457.6|24
1654069360000|2022-06-01 07:42:40|31548.6|31457.6|31545.5|31454.5|31550.6|31459.6|31545.5|31454.5|11
1654069370000|2022-06-01 07:42:50|31545.3|31454.3|31533.4|31442.4|31545.3|31454.3|31533.4|31442.4|19
1654069380000|2022-06-01 07:43:00|31542.1|31451.1|31534.4|31443.4|31542.1|31451.1|31532.7|31441.7|25
1654069390000|2022-06-01 07:43:10|31535.5|31444.5|31542.7|31451.7|31547.5|31456.5|31534.4|31443.4|30
1654069400000|2022-06-01 07:43:20|31543.2|31452.2|31543.1|31452.1|31543.7|31452.7|31542.3|31451.3|25
1654069410000|2022-06-01 07:43:30|31546.3|31455.3|31547.4|31456.4|31548.6|31457.6|31544.5|31453.5|26
1654069420000|2022-06-01 07:43:40|31545.9|31454.9|31537|31446|31545.9|31454.9|31537|31446|29
1654069430000|2022-06-01 07:43:50|31536.9|31445.9|31531.6|31440.6|31537.3|31446.3|31531.6|31440.6|16
1654069440000|2022-06-01 07:44:00|31531.5|31440.5|31531.7|31440.7|31532.1|31441.1|31528.9|31437.9|14
1654069450000|2022-06-01 07:44:10|31532.3|31441.3|31514.5|31423.5|31532.3|31441.3|31511.9|31420.9|29
1654069460000|2022-06-01 07:44:20|31513|31422|31513.6|31422.6|31518.7|31427.7|31513|31422|11
1654069470000|2022-06-01 07:44:30|31514.7|31423.7|31514.7|31423.7|31514.7|31423.7|31511.6|31420.6|17
1654069480000|2022-06-01 07:44:40|31513|31422|31514.5|31423.5|31514.7|31423.7|31511.9|31420.9|16
1654069490000|2022-06-01 07:44:50|31513|31422|31517.9|31426.9|31517.9|31426.9|31512.2|31421.2|19
1654069500000|2022-06-01 07:45:00|31518.3|31427.3|31514.5|31423.5|31523.9|31432.9|31513.4|31422.4|31
1654069510000|2022-06-01 07:45:10|31513|31422|31514.5|31423.5|31518.7|31427.7|31513|31422|13
1654069520000|2022-06-01 07:45:20|31513.4|31422.4|31513|31422|31513.4|31422.4|31513|31422|2
1654069530000|2022-06-01 07:45:30|31514.5|31423.5|31513.4|31422.4|31514.5|31423.5|31513|31422|14
1654069540000|2022-06-01 07:45:40|31514.5|31423.5|31514.7|31423.7|31514.7|31423.7|31513.1|31422.1|7
1654069550000|2022-06-01 07:45:50|31514.5|31423.5|31513.5|31422.5|31514.9|31423.9|31513|31422|13
1654069560000|2022-06-01 07:46:00|31514.6|31423.6|31513.1|31422.1|31514.6|31423.6|31511.2|31420.2|15
1654069570000|2022-06-01 07:46:10|31513.3|31422.3|31512.9|31421.9|31514.6|31423.6|31510.8|31419.8|23
1654069580000|2022-06-01 07:46:20|31513|31422|31512.6|31421.6|31513|31422|31512.4|31421.4|21
1654069590000|2022-06-01 07:46:30|31512.7|31421.7|31515.4|31424.4|31515.7|31424.7|31512.6|31421.6|18
1654069600000|2022-06-01 07:46:40|31514.1|31423.1|31516.5|31425.5|31519.4|31428.4|31514.1|31423.1|30
1654069610000|2022-06-01 07:46:50|31517|31426|31516.9|31425.9|31517.5|31426.5|31515.8|31424.8|25
1654069620000|2022-06-01 07:47:00|31517|31426|31515.8|31424.8|31517.9|31426.9|31515.5|31424.5|26
1654069630000|2022-06-01 07:47:10|31515.4|31424.4|31512.2|31421.2|31515.4|31424.4|31510.1|31419.1|25
1654069640000|2022-06-01 07:47:20|31513.5|31422.5|31514.2|31423.2|31514.3|31423.3|31510.9|31419.9|13
1654069650000|2022-06-01 07:47:30|31514.3|31423.3|31513.6|31422.6|31515.2|31424.2|31513.2|31422.2|23
1654069660000|2022-06-01 07:47:40|31513.2|31422.2|31512.5|31421.5|31513.6|31422.6|31510.4|31419.4|14
1654069670000|2022-06-01 07:47:50|31512.1|31421.1|31512.4|31421.4|31514|31423|31509.1|31418.1|23
1654069680000|2022-06-01 07:48:00|31512.9|31421.9|31512.8|31421.8|31514.1|31423.1|31509.4|31418.4|28
1654069690000|2022-06-01 07:48:10|31513.6|31422.6|31514|31423|31514.4|31423.4|31508.2|31417.2|26
1654069700000|2022-06-01 07:48:20|31514.5|31423.5|31515.8|31424.8|31516.2|31425.2|31508.5|31417.5|28
1654069710000|2022-06-01 07:48:30|31516|31425|31519.1|31428.1|31519.2|31428.2|31513.4|31422.4|35
1654069720000|2022-06-01 07:48:40|31517.9|31426.9|31517.5|31426.5|31519.5|31428.5|31517.2|31426.2|32
1654069730000|2022-06-01 07:48:50|31517.3|31426.3|31528.1|31437.1|31529|31438|31515.5|31424.5|28
1654069740000|2022-06-01 07:49:00|31526.4|31435.4|31530.4|31439.4|31544.5|31453.5|31526.4|31435.4|22
1654069750000|2022-06-01 07:49:10|31530.3|31439.3|31521.1|31430.1|31531.3|31440.3|31517.1|31426.1|24
1654069760000|2022-06-01 07:49:20|31523|31432|31520.7|31429.7|31524.3|31433.3|31519.3|31428.3|30
1654069770000|2022-06-01 07:49:30|31519.2|31428.2|31522.4|31431.4|31523.1|31432.1|31519.2|31428.2|34
1654069780000|2022-06-01 07:49:40|31519.2|31428.2|31521.7|31430.7|31524.4|31433.4|31519.2|31428.2|35
1654069790000|2022-06-01 07:49:50|31522.3|31431.3|31531.8|31440.8|31532.6|31441.6|31520.7|31429.7|32
1654069800000|2022-06-01 07:50:00|31532.3|31441.3|31533.3|31442.3|31534.8|31443.8|31526.9|31435.9|25
1654069810000|2022-06-01 07:50:10|31533.4|31442.4|31530.5|31439.5|31533.4|31442.4|31529.6|31438.6|18
1654069820000|2022-06-01 07:50:20|31530.6|31439.6|31530.1|31439.1|31533.5|31442.5|31529.6|31438.6|28
1654069830000|2022-06-01 07:50:30|31530|31439|31539.8|31448.8|31539.8|31448.8|31530|31439|28
1654069840000|2022-06-01 07:50:40|31539.9|31448.9|31538.9|31447.9|31542|31451|31538.7|31447.7|28
1654069850000|2022-06-01 07:50:50|31539.5|31448.5|31542.3|31451.3|31542.3|31451.3|31538.3|31447.3|24
1654069860000|2022-06-01 07:51:00|31542.4|31451.4|31538|31447|31542.5|31451.5|31533.3|31442.3|30
1654069870000|2022-06-01 07:51:10|31537|31446|31541.3|31450.3|31542.2|31451.2|31536|31445|29
1654069880000|2022-06-01 07:51:20|31541.7|31450.7|31543.7|31452.7|31543.7|31452.7|31540.8|31449.8|22
1654069890000|2022-06-01 07:51:30|31543.6|31452.6|31543.7|31452.7|31545.3|31454.3|31542.1|31451.1|30
1654069900000|2022-06-01 07:51:40|31543.9|31452.9|31551.3|31460.3|31554.6|31463.6|31543.9|31452.9|28
1654069910000|2022-06-01 07:51:50|31552.2|31461.2|31557.4|31466.4|31558.1|31467.1|31552.2|31461.2|21
1654069920000|2022-06-01 07:52:00|31556.4|31465.4|31554.1|31463.1|31559.7|31468.7|31550.3|31459.3|24
1654069930000|2022-06-01 07:52:10|31554.7|31463.7|31555|31464|31555.5|31464.5|31553.3|31462.3|16
1654069940000|2022-06-01 07:52:20|31551.6|31460.6|31552.9|31461.9|31555|31464|31551.4|31460.4|19
1654069950000|2022-06-01 07:52:30|31548.8|31457.8|31544.6|31453.6|31549.1|31458.1|31543.5|31452.5|28
1654069960000|2022-06-01 07:52:40|31544.4|31453.4|31542.5|31451.5|31544.6|31453.6|31541.4|31450.4|23
1654069970000|2022-06-01 07:52:50|31542.4|31451.4|31547.3|31456.3|31547.3|31456.3|31542.4|31451.4|15
1654069980000|2022-06-01 07:53:00|31548.1|31457.1|31544.4|31453.4|31548.8|31457.8|31543.8|31452.8|25
1654069990000|2022-06-01 07:53:10|31544.9|31453.9|31544.6|31453.6|31547|31456|31544.4|31453.4|17
1654070000000|2022-06-01 07:53:20|31543.5|31452.5|31536.3|31445.3|31544|31453|31534.2|31443.2|18
1654070020000|2022-06-01 07:53:40|31533.5|31442.5|31536.3|31445.3|31536.3|31445.3|31533.5|31442.5|2
1654070030000|2022-06-01 07:53:50|31533.4|31442.4|31533.8|31442.8|31533.8|31442.8|31533.4|31442.4|4
1654070040000|2022-06-01 07:54:00|31533.4|31442.4|31512.2|31421.2|31533.4|31442.4|31512.2|31421.2|31
1654070050000|2022-06-01 07:54:10|31507.9|31416.9|31506.9|31415.9|31513.8|31422.8|31505.9|31414.9|22
1654070060000|2022-06-01 07:54:20|31505.9|31414.9|31508.5|31417.5|31512|31421|31503.6|31412.6|25
1654070070000|2022-06-01 07:54:30|31508.4|31417.4|31518.7|31427.7|31518.7|31427.7|31506.6|31415.6|31
1654070080000|2022-06-01 07:54:40|31520.3|31429.3|31520.4|31429.4|31521.1|31430.1|31518.4|31427.4|27
1654070090000|2022-06-01 07:54:50|31520.5|31429.5|31520|31429|31521.1|31430.1|31519|31428|31
1654070100000|2022-06-01 07:55:00|31520.6|31429.6|31525.1|31434.1|31526.1|31435.1|31520.6|31429.6|28
1654070110000|2022-06-01 07:55:10|31525.4|31434.4|31515.5|31424.5|31527.8|31436.8|31515|31424|21
1654070120000|2022-06-01 07:55:20|31516.3|31425.3|31514|31423|31516.7|31425.7|31513.1|31422.1|35
1654070130000|2022-06-01 07:55:30|31513.4|31422.4|31524.8|31433.8|31526.1|31435.1|31513.4|31422.4|29
1654070140000|2022-06-01 07:55:40|31524.5|31433.5|31523.5|31432.5|31525.5|31434.5|31523.4|31432.4|31
1654070150000|2022-06-01 07:55:50|31523.6|31432.6|31519.5|31428.5|31525.2|31434.2|31519.4|31428.4|31
1654070160000|2022-06-01 07:56:00|31520|31429|31525.6|31434.6|31526.8|31435.8|31519.5|31428.5|31
1654070170000|2022-06-01 07:56:10|31524.9|31433.9|31509|31418|31524.9|31433.9|31509|31418|35
1654070180000|2022-06-01 07:56:20|31510.1|31419.1|31509.9|31418.9|31510.9|31419.9|31509|31418|27
1654070190000|2022-06-01 07:56:30|31509.1|31418.1|31510.6|31419.6|31510.6|31419.6|31509.1|31418.1|13
1654070200000|2022-06-01 07:56:40|31512.6|31421.6|31508.1|31417.1|31512.6|31421.6|31507.5|31416.5|23
1654070210000|2022-06-01 07:56:50|31507.9|31416.9|31507.9|31416.9|31507.9|31416.9|31507.6|31416.6|15
1654070220000|2022-06-01 07:57:00|31507.6|31416.6|31509.3|31418.3|31509.3|31418.3|31504.3|31413.3|8
1654070230000|2022-06-01 07:57:10|31507.6|31416.6|31505|31414|31509.3|31418.3|31505|31414|11
1654070240000|2022-06-01 07:57:20|31504|31413|31504|31413|31505|31414|31504|31413|7
1654070250000|2022-06-01 07:57:30|31504.1|31413.1|31504|31413|31505|31414|31503.9|31412.9|7
1654070260000|2022-06-01 07:57:40|31505|31414|31508.7|31417.7|31511.5|31420.5|31504.7|31413.7|26
1654070270000|2022-06-01 07:57:50|31508.8|31417.8|31510.7|31419.7|31512.3|31421.3|31508.7|31417.7|26
1654070280000|2022-06-01 07:58:00|31510.6|31419.6|31510.8|31419.8|31513.9|31422.9|31510.4|31419.4|30
1654070290000|2022-06-01 07:58:10|31510.9|31419.9|31508.1|31417.1|31511.3|31420.3|31504.4|31413.4|28
1654070300000|2022-06-01 07:58:20|31510.9|31419.9|31507.3|31416.3|31510.9|31419.9|31505.1|31414.1|24
1654070310000|2022-06-01 07:58:30|31509.3|31418.3|31505.4|31414.4|31509.3|31418.3|31504.7|31413.7|26
1654070320000|2022-06-01 07:58:40|31509.3|31418.3|31509.3|31418.3|31509.3|31418.3|31500.1|31409.1|11
1654070330000|2022-06-01 07:58:50|31504.1|31413.1|31508.4|31417.4|31509.3|31418.3|31503.8|31412.8|16
1654070340000|2022-06-01 07:59:00|31506.3|31415.3|31508.2|31417.2|31508.4|31417.4|31504|31413|15
1654070350000|2022-06-01 07:59:10|31508.3|31417.3|31505.5|31414.5|31509.3|31418.3|31500|31409|15
1654070360000|2022-06-01 07:59:20|31505.7|31414.7|31504.4|31413.4|31507.7|31416.7|31500.9|31409.9|26
1654070370000|2022-06-01 07:59:30|31503.3|31412.3|31504.5|31413.5|31505|31414|31503.2|31412.2|18
1654070380000|2022-06-01 07:59:40|31504.2|31413.2|31503.8|31412.8|31505.1|31414.1|31503.5|31412.5|24
1654070390000|2022-06-01 07:59:50|31503.4|31412.4|31508.3|31417.3|31508.3|31417.3|31503.4|31412.4|25
1654070400000|2022-06-01 08:00:00|31508.4|31417.4|31509.9|31418.9|31509.9|31418.9|31508.2|31417.2|22
1654070410000|2022-06-01 08:00:10|31509.2|31418.2|31508.5|31417.5|31511.1|31420.1|31508.4|31417.4|29
1654070420000|2022-06-01 08:00:20|31505.4|31414.4|31504.8|31413.8|31506.8|31415.8|31504.6|31413.6|30
1654070430000|2022-06-01 08:00:30|31504.7|31413.7|31505.5|31414.5|31505.5|31414.5|31504.3|31413.3|23
1654070440000|2022-06-01 08:00:40|31505.4|31414.4|31504.7|31413.7|31506.4|31415.4|31504.1|31413.1|21
1654070450000|2022-06-01 08:00:50|31505.6|31414.6|31504.8|31413.8|31505.7|31414.7|31503.9|31412.9|25
1654070460000|2022-06-01 08:01:00|31505.1|31414.1|31506.6|31415.6|31506.6|31415.6|31502.8|31411.8|25
1654070470000|2022-06-01 08:01:10|31507|31416|31513.9|31422.9|31515.2|31424.2|31505.8|31414.8|32
1654070480000|2022-06-01 08:01:20|31513.6|31422.6|31514.3|31423.3|31516.8|31425.8|31513.6|31422.6|29
1654070490000|2022-06-01 08:01:30|31513.6|31422.6|31508.2|31417.2|31515.7|31424.7|31507.4|31416.4|34
1654070500000|2022-06-01 08:01:40|31508|31417|31508.3|31417.3|31508.6|31417.6|31506.9|31415.9|28
1654070510000|2022-06-01 08:01:50|31509|31418|31508.3|31417.3|31509.8|31418.8|31507.5|31416.5|34
1654070520000|2022-06-01 08:02:00|31508.2|31417.2|31518.7|31427.7|31518.7|31427.7|31507.9|31416.9|31
1654070530000|2022-06-01 08:02:10|31518.3|31427.3|31523.5|31432.5|31525|31434|31518.3|31427.3|26
1654070540000|2022-06-01 08:02:20|31523.8|31432.8|31523.1|31432.1|31526.3|31435.3|31523.1|31432.1|26
1654070550000|2022-06-01 08:02:30|31523|31432|31520.6|31429.6|31532.3|31441.3|31519.3|31428.3|28
1654070560000|2022-06-01 08:02:40|31520.5|31429.5|31515.1|31424.1|31520.5|31429.5|31514.8|31423.8|25
1654070570000|2022-06-01 08:02:50|31515.4|31424.4|31508.3|31417.3|31515.5|31424.5|31508.3|31417.3|25
1654070580000|2022-06-01 08:03:00|31507.9|31416.9|31508.4|31417.4|31509.6|31418.6|31506.6|31415.6|25
1654070590000|2022-06-01 08:03:10|31507.9|31416.9|31515|31424|31515.2|31424.2|31507.8|31416.8|25
1654070600000|2022-06-01 08:03:20|31514.9|31423.9|31514.1|31423.1|31518.7|31427.7|31511.7|31420.7|31
1654070610000|2022-06-01 08:03:30|31510.9|31419.9|31510.7|31419.7|31515.2|31424.2|31507.3|31416.3|30
1654070620000|2022-06-01 08:03:40|31510.4|31419.4|31514.1|31423.1|31514.9|31423.9|31509.6|31418.6|30
1654070630000|2022-06-01 08:03:50|31514.2|31423.2|31515.1|31424.1|31516.2|31425.2|31513.7|31422.7|24
1654070640000|2022-06-01 08:04:00|31515.2|31424.2|31516.1|31425.1|31517.4|31426.4|31515.2|31424.2|24
1654070650000|2022-06-01 08:04:10|31515.7|31424.7|31522.5|31431.5|31523.8|31432.8|31514.9|31423.9|24
1654070660000|2022-06-01 08:04:20|31522.3|31431.3|31522.3|31431.3|31523.3|31432.3|31521|31430|16
1654070670000|2022-06-01 08:04:30|31523.7|31432.7|31515.7|31424.7|31523.7|31432.7|31514.8|31423.8|18
1654070680000|2022-06-01 08:04:40|31515.4|31424.4|31520|31429|31520|31429|31515.2|31424.2|28
1654070690000|2022-06-01 08:04:50|31519.2|31428.2|31520.5|31429.5|31521.2|31430.2|31518.3|31427.3|24
1654070700000|2022-06-01 08:05:00|31523.3|31432.3|31522.7|31431.7|31524.3|31433.3|31520.4|31429.4|29
1654070710000|2022-06-01 08:05:10|31523.1|31432.1|31517.3|31426.3|31525.6|31434.6|31517|31426|29
1654070720000|2022-06-01 08:05:20|31516.7|31425.7|31516.6|31425.6|31516.9|31425.9|31516.3|31425.3|19
1654070730000|2022-06-01 08:05:30|31516.9|31425.9|31516.4|31425.4|31517.2|31426.2|31516|31425|15
1654070740000|2022-06-01 08:05:40|31516.5|31425.5|31514.4|31423.4|31517.4|31426.4|31513.3|31422.3|26
1654070750000|2022-06-01 08:05:50|31513.5|31422.5|31505.1|31414.1|31515.9|31424.9|31504.9|31413.9|23
1654070760000|2022-06-01 08:06:00|31504.8|31413.8|31505|31414|31510.6|31419.6|31503|31412|22
1654070770000|2022-06-01 08:06:10|31504.3|31413.3|31503.4|31412.4|31505.6|31414.6|31500.7|31409.7|28
1654070780000|2022-06-01 08:06:20|31503.3|31412.3|31496.5|31405.5|31504.8|31413.8|31495.3|31404.3|22
1654070790000|2022-06-01 08:06:30|31495.7|31404.7|31494.6|31403.6|31505.6|31414.6|31494.4|31403.4|26
1654070800000|2022-06-01 08:06:40|31494.4|31403.4|31501.8|31410.8|31501.8|31410.8|31493.3|31402.3|26
1654070810000|2022-06-01 08:06:50|31502.8|31411.8|31501.7|31410.7|31502.8|31411.8|31493.2|31402.2|19
1654070820000|2022-06-01 08:07:00|31499.8|31408.8|31507.8|31416.8|31509.8|31418.8|31493.6|31402.6|34
1654070830000|2022-06-01 08:07:10|31508.6|31417.6|31495.1|31404.1|31509.7|31418.7|31495.1|31404.1|34
1654070840000|2022-06-01 08:07:20|31494.4|31403.4|31491.3|31400.3|31505.6|31414.6|31490|31399|22
1654070850000|2022-06-01 08:07:30|31489.7|31398.7|31491.3|31400.3|31491.3|31400.3|31486|31395|25
1654070860000|2022-06-01 08:07:40|31489.8|31398.8|31490.2|31399.2|31491.7|31400.7|31488.9|31397.9|26
1654070870000|2022-06-01 08:07:50|31490.1|31399.1|31488.6|31397.6|31491.2|31400.2|31488.6|31397.6|20
1654070880000|2022-06-01 08:08:00|31489.3|31398.3|31485.1|31394.1|31490.9|31399.9|31484.9|31393.9|32
1654070890000|2022-06-01 08:08:10|31484.4|31393.4|31477|31386|31486.6|31395.6|31476.3|31385.3|25
1654070900000|2022-06-01 08:08:20|31482.9|31391.9|31473.7|31382.7|31485.4|31394.4|31473.4|31382.4|25
1654070910000|2022-06-01 08:08:30|31474.7|31383.7|31488.3|31397.3|31488.6|31397.6|31474.7|31383.7|27
1654070920000|2022-06-01 08:08:40|31488.1|31397.1|31492.2|31401.2|31492.2|31401.2|31485.5|31394.5|29
1654070930000|2022-06-01 08:08:50|31491.9|31400.9|31498.2|31407.2|31498.4|31407.4|31491.9|31400.9|32
1654070940000|2022-06-01 08:09:00|31500|31409|31500.8|31409.8|31508.6|31417.6|31498.8|31407.8|34
1654070950000|2022-06-01 08:09:10|31500.9|31409.9|31501.8|31410.8|31503.3|31412.3|31500.1|31409.1|31
1654070960000|2022-06-01 08:09:20|31501.7|31410.7|31502.1|31411.1|31503.6|31412.6|31501.6|31410.6|24
1654070970000|2022-06-01 08:09:30|31502|31411|31506.3|31415.3|31507|31416|31500|31409|21
1654070980000|2022-06-01 08:09:40|31505.9|31414.9|31515.2|31424.2|31518.9|31427.9|31505.8|31414.8|35
1654070990000|2022-06-01 08:09:50|31514.5|31423.5|31518|31427|31518.2|31427.2|31514.5|31423.5|30
1654071000000|2022-06-01 08:10:00|31517.3|31426.3|31504.4|31413.4|31517.3|31426.3|31503.7|31412.7|30
1654071010000|2022-06-01 08:10:10|31504.3|31413.3|31508.2|31417.2|31508.7|31417.7|31504.3|31413.3|28
1654071020000|2022-06-01 08:10:20|31508.1|31417.1|31515.6|31424.6|31516|31425|31506.3|31415.3|29
1654071030000|2022-06-01 08:10:30|31516|31425|31518.9|31427.9|31522.2|31431.2|31516|31425|27
1654071040000|2022-06-01 08:10:40|31519.2|31428.2|31519.9|31428.9|31521.6|31430.6|31517.1|31426.1|29
1654071050000|2022-06-01 08:10:50|31520|31429|31519.7|31428.7|31520.3|31429.3|31517.8|31426.8|25
1654071060000|2022-06-01 08:11:00|31519.4|31428.4|31518.8|31427.8|31522.7|31431.7|31517.9|31426.9|32
1654071070000|2022-06-01 08:11:10|31519.4|31428.4|31520.9|31429.9|31520.9|31429.9|31519|31428|21
1654071080000|2022-06-01 08:11:20|31520.5|31429.5|31523|31432|31525.1|31434.1|31520.5|31429.5|25
1654071090000|2022-06-01 08:11:30|31523.4|31432.4|31529.1|31438.1|31529.1|31438.1|31520.6|31429.6|10
1654071100000|2022-06-01 08:11:40|31525.9|31434.9|31531.4|31440.4|31532.1|31441.1|31524.2|31433.2|26
1654071110000|2022-06-01 08:11:50|31530.8|31439.8|31535.9|31444.9|31540.5|31449.5|31526.7|31435.7|34
1654071120000|2022-06-01 08:12:00|31541.4|31450.4|31538|31447|31544.8|31453.8|31537.6|31446.6|27
1654071130000|2022-06-01 08:12:10|31536.9|31445.9|31538.1|31447.1|31538.2|31447.2|31535.6|31444.6|30
1654071140000|2022-06-01 08:12:20|31538.2|31447.2|31531.6|31440.6|31540|31449|31531.6|31440.6|27
1654071150000|2022-06-01 08:12:30|31533.4|31442.4|31539.8|31448.8|31541.2|31450.2|31533|31442|23
1654071160000|2022-06-01 08:12:40|31540.8|31449.8|31541.8|31450.8|31542.3|31451.3|31539.5|31448.5|23
1654071170000|2022-06-01 08:12:50|31541.4|31450.4|31540.8|31449.8|31543.7|31452.7|31540.8|31449.8|26
1654071180000|2022-06-01 08:13:00|31541.5|31450.5|31538.5|31447.5|31541.6|31450.6|31536.4|31445.4|31
1654071190000|2022-06-01 08:13:10|31538.4|31447.4|31527.2|31436.2|31538.4|31447.4|31525|31434|31
1654071200000|2022-06-01 08:13:20|31527.5|31436.5|31532.4|31441.4|31532.4|31441.4|31527.4|31436.4|23
1654071210000|2022-06-01 08:13:30|31532|31441|31537|31446|31540.8|31449.8|31531.4|31440.4|32
1654071220000|2022-06-01 08:13:40|31534.2|31443.2|31534.5|31443.5|31536.1|31445.1|31533.2|31442.2|27
1654071230000|2022-06-01 08:13:50|31535.4|31444.4|31537.5|31446.5|31540|31449|31533.2|31442.2|28
1654071240000|2022-06-01 08:14:00|31537.4|31446.4|31541.4|31450.4|31542.4|31451.4|31536.7|31445.7|27
1654071250000|2022-06-01 08:14:10|31542.7|31451.7|31541.4|31450.4|31542.7|31451.7|31539.9|31448.9|20
1654071260000|2022-06-01 08:14:20|31541.5|31450.5|31541|31450|31542.6|31451.6|31540.8|31449.8|18
1654071270000|2022-06-01 08:14:30|31540.8|31449.8|31536.1|31445.1|31541.7|31450.7|31535.5|31444.5|22
1654071280000|2022-06-01 08:14:40|31535.9|31444.9|31534.4|31443.4|31536.1|31445.1|31532.6|31441.6|14
1654071290000|2022-06-01 08:14:50|31528.7|31437.7|31534.7|31443.7|31534.8|31443.8|31526.5|31435.5|24
1654071300000|2022-06-01 08:15:00|31534.1|31443.1|31537.3|31446.3|31539.2|31448.2|31533.8|31442.8|31
1654071310000|2022-06-01 08:15:10|31536.9|31445.9|31540.8|31449.8|31541.2|31450.2|31536.3|31445.3|24
1654071320000|2022-06-01 08:15:20|31540.5|31449.5|31537.9|31446.9|31540.5|31449.5|31536.6|31445.6|26
1654071330000|2022-06-01 08:15:30|31537.8|31446.8|31542.2|31451.2|31543.4|31452.4|31537.4|31446.4|28
1654071340000|2022-06-01 08:15:40|31542.5|31451.5|31541.4|31450.4|31543.7|31452.7|31541|31450|28
1654071350000|2022-06-01 08:15:50|31541.3|31450.3|31560.2|31469.2|31561.3|31470.3|31541.1|31450.1|25
1654071360000|2022-06-01 08:16:00|31545.5|31454.5|31561.4|31470.4|31561.4|31470.4|31545.5|31454.5|17
1654071370000|2022-06-01 08:16:10|31563.7|31472.7|31569.7|31478.7|31569.7|31478.7|31561.4|31470.4|17
1654071380000|2022-06-01 08:16:20|31558.4|31467.4|31566.5|31475.5|31577|31486|31556.6|31465.6|25
1654071390000|2022-06-01 08:16:30|31556.6|31465.6|31566.4|31475.4|31577.4|31486.4|31556.6|31465.6|25
1654071400000|2022-06-01 08:16:40|31565.3|31474.3|31565.1|31474.1|31570.2|31479.2|31563.9|31472.9|28
1654071410000|2022-06-01 08:16:50|31563.9|31472.9|31563.9|31472.9|31571.1|31480.1|31563.9|31472.9|19
1654071420000|2022-06-01 08:17:00|31566.3|31475.3|31563.9|31472.9|31573.5|31482.5|31563.9|31472.9|7
1654071430000|2022-06-01 08:17:10|31572.8|31481.8|31565.1|31474.1|31572.8|31481.8|31563.9|31472.9|18
1654071440000|2022-06-01 08:17:20|31563.9|31472.9|31585.7|31494.7|31585.9|31494.9|31563.9|31472.9|15
1654071450000|2022-06-01 08:17:30|31585.6|31494.6|31575|31484|31585.9|31494.9|31574.5|31483.5|17
1654071460000|2022-06-01 08:17:40|31576.6|31485.6|31581.7|31490.7|31581.7|31490.7|31574|31483|12
1654071470000|2022-06-01 08:17:50|31581.3|31490.3|31587.3|31496.3|31589.2|31498.2|31581.3|31490.3|29
1654071480000|2022-06-01 08:18:00|31587.6|31496.6|31590.2|31499.2|31591.1|31500.1|31586.2|31495.2|17
1654071490000|2022-06-01 08:18:10|31590.4|31499.4|31576.2|31485.2|31590.7|31499.7|31575.8|31484.8|28
1654071500000|2022-06-01 08:18:20|31575.8|31484.8|31587.4|31496.4|31589.3|31498.3|31575|31484|30
1654071510000|2022-06-01 08:18:30|31587.3|31496.3|31587|31496|31588.6|31497.6|31585.5|31494.5|31
1654071520000|2022-06-01 08:18:40|31586.5|31495.5|31575.8|31484.8|31587.2|31496.2|31573.9|31482.9|31
1654071530000|2022-06-01 08:18:50|31576.6|31485.6|31578.3|31487.3|31580.7|31489.7|31574.2|31483.2|26
1654071540000|2022-06-01 08:19:00|31581.1|31490.1|31578.6|31487.6|31584.2|31493.2|31576.5|31485.5|31
1654071550000|2022-06-01 08:19:10|31580.8|31489.8|31577.6|31486.6|31580.8|31489.8|31577.5|31486.5|16
1654071560000|2022-06-01 08:19:20|31579.3|31488.3|31578.1|31487.1|31579.8|31488.8|31577.6|31486.6|17
1654071570000|2022-06-01 08:19:30|31578.5|31487.5|31581.2|31490.2|31583.9|31492.9|31578.1|31487.1|17
1654071580000|2022-06-01 08:19:40|31582|31491|31579.4|31488.4|31585.7|31494.7|31578.9|31487.9|23
1654071590000|2022-06-01 08:19:50|31579.3|31488.3|31579|31488|31579.3|31488.3|31577.5|31486.5|24
1654071600000|2022-06-01 08:20:00|31578.6|31487.6|31586.3|31495.3|31587.3|31496.3|31577.4|31486.4|31
1654071610000|2022-06-01 08:20:10|31586.8|31495.8|31587.4|31496.4|31587.4|31496.4|31585.5|31494.5|23
1654071620000|2022-06-01 08:20:20|31586.6|31495.6|31578|31487|31588.3|31497.3|31577.6|31486.6|25
1654071630000|2022-06-01 08:20:30|31577.9|31486.9|31574.5|31483.5|31578.3|31487.3|31573.7|31482.7|29
1654071640000|2022-06-01 08:20:40|31574.3|31483.3|31570.2|31479.2|31574.7|31483.7|31569.4|31478.4|25
1654071650000|2022-06-01 08:20:50|31571.4|31480.4|31571.7|31480.7|31574.3|31483.3|31571.4|31480.4|27
1654071660000|2022-06-01 08:21:00|31572.6|31481.6|31577.4|31486.4|31577.4|31486.4|31571.3|31480.3|26
1654071670000|2022-06-01 08:21:10|31576.5|31485.5|31580.2|31489.2|31580.9|31489.9|31576|31485|30
1654071680000|2022-06-01 08:21:20|31581.2|31490.2|31580.7|31489.7|31582.5|31491.5|31578.3|31487.3|26
1654071690000|2022-06-01 08:21:30|31581.2|31490.2|31581.5|31490.5|31586.6|31495.6|31581|31490|26
1654071700000|2022-06-01 08:21:40|31581.3|31490.3|31583.8|31492.8|31584.9|31493.9|31581.3|31490.3|26
1654071710000|2022-06-01 08:21:50|31583.9|31492.9|31578.7|31487.7|31584.9|31493.9|31577.9|31486.9|31
1654071720000|2022-06-01 08:22:00|31578.4|31487.4|31583.3|31492.3|31583.3|31492.3|31576.8|31485.8|28
1654071730000|2022-06-01 08:22:10|31583.6|31492.6|31587.1|31496.1|31587.8|31496.8|31583.6|31492.6|30
1654071740000|2022-06-01 08:22:20|31587|31496|31583.9|31492.9|31587.4|31496.4|31582.5|31491.5|33
1654071750000|2022-06-01 08:22:30|31585.2|31494.2|31585.5|31494.5|31586.5|31495.5|31584.5|31493.5|32
1654071760000|2022-06-01 08:22:40|31585.4|31494.4|31586.1|31495.1|31586.1|31495.1|31584.3|31493.3|27
1654071770000|2022-06-01 08:22:50|31585.6|31494.6|31585.4|31494.4|31586.5|31495.5|31584.6|31493.6|31
1654071780000|2022-06-01 08:23:00|31585.7|31494.7|31584.5|31493.5|31585.8|31494.8|31584.1|31493.1|29
1654071790000|2022-06-01 08:23:10|31584.7|31493.7|31577.3|31486.3|31585.7|31494.7|31576.7|31485.7|31
1654071800000|2022-06-01 08:23:20|31576.3|31485.3|31583.2|31492.2|31584.3|31493.3|31576.3|31485.3|27
1654071810000|2022-06-01 08:23:30|31583.5|31492.5|31578.7|31487.7|31583.8|31492.8|31575.3|31484.3|20
1654071820000|2022-06-01 08:23:40|31578.6|31487.6|31577.7|31486.7|31582|31491|31576.4|31485.4|28
1654071830000|2022-06-01 08:23:50|31578|31487|31577.4|31486.4|31579.7|31488.7|31577.4|31486.4|19
1654071840000|2022-06-01 08:24:00|31577.7|31486.7|31578.3|31487.3|31582|31491|31577.3|31486.3|27
1654071850000|2022-06-01 08:24:10|31578.2|31487.2|31579.1|31488.1|31582.6|31491.6|31577.6|31486.6|31
1654071860000|2022-06-01 08:24:20|31579|31488|31580|31489|31581.4|31490.4|31576.4|31485.4|30
1654071870000|2022-06-01 08:24:30|31579.9|31488.9|31584.4|31493.4|31585|31494|31579.7|31488.7|20
1654071880000|2022-06-01 08:24:40|31583.9|31492.9|31589.3|31498.3|31589.3|31498.3|31583.6|31492.6|23
1654071890000|2022-06-01 08:24:50|31589|31498|31588.6|31497.6|31593.7|31502.7|31587.6|31496.6|26
1654071900000|2022-06-01 08:25:00|31588.7|31497.7|31587.8|31496.8|31588.7|31497.7|31587|31496|27
1654071910000|2022-06-01 08:25:10|31587.9|31496.9|31585.7|31494.7|31588.9|31497.9|31585.7|31494.7|30
1654071920000|2022-06-01 08:25:20|31585.4|31494.4|31585.4|31494.4|31587.5|31496.5|31581.4|31490.4|32
1654071930000|2022-06-01 08:25:30|31586.7|31495.7|31586.6|31495.6|31590.7|31499.7|31585.1|31494.1|26
1654071940000|2022-06-01 08:25:40|31587.5|31496.5|31586.6|31495.6|31590.3|31499.3|31586.4|31495.4|24
1654071950000|2022-06-01 08:25:50|31586.5|31495.5|31589.8|31498.8|31589.8|31498.8|31585.4|31494.4|25
1654071960000|2022-06-01 08:26:00|31589.4|31498.4|31589.7|31498.7|31591.9|31500.9|31585.1|31494.1|23
1654071970000|2022-06-01 08:26:10|31588.7|31497.7|31587.1|31496.1|31592.7|31501.7|31586.4|31495.4|25
1654071980000|2022-06-01 08:26:20|31587.4|31496.4|31596.9|31505.9|31597.2|31506.2|31587.1|31496.1|21
1654071990000|2022-06-01 08:26:30|31599.1|31508.1|31589.1|31498.1|31599.1|31508.1|31589|31498|19
1654072000000|2022-06-01 08:26:40|31589.2|31498.2|31593.3|31502.3|31593.3|31502.3|31587.5|31496.5|22
1654072010000|2022-06-01 08:26:50|31592.4|31501.4|31594.7|31503.7|31594.7|31503.7|31587.6|31496.6|7
1654072020000|2022-06-01 08:27:00|31595.5|31504.5|31585.9|31494.9|31595.5|31504.5|31585.8|31494.8|21
1654072030000|2022-06-01 08:27:10|31585.8|31494.8|31586.2|31495.2|31586.8|31495.8|31584.8|31493.8|19
1654072040000|2022-06-01 08:27:20|31586.1|31495.1|31588.3|31497.3|31593|31502|31585.1|31494.1|26
1654072050000|2022-06-01 08:27:30|31588.8|31497.8|31591.1|31500.1|31591.1|31500.1|31588.8|31497.8|8
1654072060000|2022-06-01 08:27:40|31591|31500|31588.9|31497.9|31593.5|31502.5|31588|31497|27
1654072070000|2022-06-01 08:27:50|31588|31497|31588.2|31497.2|31591.2|31500.2|31586.9|31495.9|32
1654072080000|2022-06-01 08:28:00|31587.4|31496.4|31588.4|31497.4|31590.6|31499.6|31587.4|31496.4|18
1654072090000|2022-06-01 08:28:10|31588.2|31497.2|31599.4|31508.4|31599.4|31508.4|31588|31497|12
1654072100000|2022-06-01 08:28:20|31599.8|31508.8|31600.7|31509.7|31600.7|31509.7|31599.8|31508.8|3
1654072110000|2022-06-01 08:28:30|31600.3|31509.3|31596.8|31505.8|31600.3|31509.3|31595.7|31504.7|14
1654072120000|2022-06-01 08:28:40|31596.9|31505.9|31597.6|31506.6|31598.2|31507.2|31596.4|31505.4|20
1654072130000|2022-06-01 08:28:50|31598|31507|31600.3|31509.3|31600.3|31509.3|31598|31507|9
1654072140000|2022-06-01 08:29:00|31598.6|31507.6|31596.1|31505.1|31598.6|31507.6|31594.4|31503.4|14
1654072150000|2022-06-01 08:29:10|31596|31505|31596.2|31505.2|31596.8|31505.8|31592.8|31501.8|16
1654072160000|2022-06-01 08:29:20|31596.1|31505.1|31595.2|31504.2|31596.2|31505.2|31593.3|31502.3|24
1654072170000|2022-06-01 08:29:30|31595.3|31504.3|31593.6|31502.6|31596.6|31505.6|31593.4|31502.4|20
1654072180000|2022-06-01 08:29:40|31593.7|31502.7|31598.1|31507.1|31598.1|31507.1|31593.7|31502.7|30
1654072190000|2022-06-01 08:29:50|31597|31506|31595.3|31504.3|31598.3|31507.3|31595.3|31504.3|14
1654072200000|2022-06-01 08:30:00|31596.1|31505.1|31600.5|31509.5|31600.5|31509.5|31590.8|31499.8|19
1654072210000|2022-06-01 08:30:10|31599.8|31508.8|31600.7|31509.7|31600.7|31509.7|31599.8|31508.8|8
1654072230000|2022-06-01 08:30:30|31599.2|31508.2|31600.7|31509.7|31600.7|31509.7|31599.2|31508.2|2
1654072240000|2022-06-01 08:30:40|31599.4|31508.4|31588.7|31497.7|31601.2|31510.2|31588.2|31497.2|26
1654072250000|2022-06-01 08:30:50|31589.2|31498.2|31591.7|31500.7|31595.5|31504.5|31588.4|31497.4|28
1654072260000|2022-06-01 08:31:00|31595.5|31504.5|31589.1|31498.1|31595.5|31504.5|31588.1|31497.1|32
1654072270000|2022-06-01 08:31:10|31589|31498|31588|31497|31592.7|31501.7|31585.5|31494.5|20
1654072280000|2022-06-01 08:31:20|31588.1|31497.1|31585.7|31494.7|31588.9|31497.9|31585.5|31494.5|20
1654072290000|2022-06-01 08:31:30|31584.8|31493.8|31585.3|31494.3|31588.1|31497.1|31584.6|31493.6|24
1654072300000|2022-06-01 08:31:40|31587.5|31496.5|31588.2|31497.2|31588.9|31497.9|31585|31494|21
1654072310000|2022-06-01 08:31:50|31593.2|31502.2|31589.4|31498.4|31598.7|31507.7|31589.4|31498.4|8
1654072320000|2022-06-01 08:32:00|31594.1|31503.1|31600.7|31509.7|31600.7|31509.7|31590.7|31499.7|16
1654072330000|2022-06-01 08:32:10|31595.4|31504.4|31595.3|31504.3|31600.7|31509.7|31595.3|31504.3|7
1654072340000|2022-06-01 08:32:20|31600.7|31509.7|31614.9|31523.9|31617.7|31526.7|31600.7|31509.7|16
1654072350000|2022-06-01 08:32:30|31615|31524|31622.4|31531.4|31622.5|31531.5|31614.4|31523.4|29
1654072360000|2022-06-01 08:32:40|31621.2|31530.2|31622.5|31531.5|31624|31533|31621.2|31530.2|21
1654072370000|2022-06-01 08:32:50|31622.9|31531.9|31622.9|31531.9|31623.8|31532.8|31622.1|31531.1|16
1654072380000|2022-06-01 08:33:00|31623|31532|31622.2|31531.2|31624.2|31533.2|31621.7|31530.7|13
1654072390000|2022-06-01 08:33:10|31622.7|31531.7|31618.5|31527.5|31623|31532|31616.8|31525.8|21
1654072400000|2022-06-01 08:33:20|31618.6|31527.6|31623.5|31532.5|31625.4|31534.4|31616.2|31525.2|29
1654072410000|2022-06-01 08:33:30|31625.6|31534.6|31627.1|31536.1|31627.8|31536.8|31623.5|31532.5|24
1654072420000|2022-06-01 08:33:40|31627|31536|31626.2|31535.2|31627|31536|31623.6|31532.6|25
1654072430000|2022-06-01 08:33:50|31625.7|31534.7|31626.6|31535.6|31627.1|31536.1|31625.4|31534.4|26
1654072440000|2022-06-01 08:34:00|31626.7|31535.7|31628.4|31537.4|31628.7|31537.7|31626.5|31535.5|21
1654072450000|2022-06-01 08:34:10|31628.5|31537.5|31628|31537|31628.7|31537.7|31627.3|31536.3|25
1654072460000|2022-06-01 08:34:20|31627.9|31536.9|31620.3|31529.3|31627.9|31536.9|31618.6|31527.6|26
1654072470000|2022-06-01 08:34:30|31620.7|31529.7|31625|31534|31625.9|31534.9|31618.4|31527.4|27
1654072480000|2022-06-01 08:34:40|31624.9|31533.9|31626.1|31535.1|31628.4|31537.4|31624.1|31533.1|30
1654072490000|2022-06-01 08:34:50|31626.2|31535.2|31624.2|31533.2|31627.4|31536.4|31624.1|31533.1|28
1654072500000|2022-06-01 08:35:00|31624.4|31533.4|31625.6|31534.6|31626.1|31535.1|31624.4|31533.4|33
1654072510000|2022-06-01 08:35:10|31626.1|31535.1|31627.3|31536.3|31627.7|31536.7|31625.5|31534.5|19
1654072520000|2022-06-01 08:35:20|31626.7|31535.7|31628.3|31537.3|31628.3|31537.3|31624.3|31533.3|26
1654072530000|2022-06-01 08:35:30|31628|31537|31627.7|31536.7|31628.2|31537.2|31626.3|31535.3|23
1654072540000|2022-06-01 08:35:40|31628|31537|31637.4|31546.4|31638.1|31547.1|31625.9|31534.9|37
1654072550000|2022-06-01 08:35:50|31637.5|31546.5|31646.2|31555.2|31646.2|31555.2|31637.5|31546.5|26
1654072560000|2022-06-01 08:36:00|31646.3|31555.3|31646.4|31555.4|31647.3|31556.3|31646.2|31555.2|14
1654072570000|2022-06-01 08:36:10|31646.6|31555.6|31649.7|31558.7|31654|31563|31645.5|31554.5|29
1654072580000|2022-06-01 08:36:20|31649.5|31558.5|31655.7|31564.7|31658.2|31567.2|31648.3|31557.3|23
1654072590000|2022-06-01 08:36:30|31649.1|31558.1|31648.5|31557.5|31649.8|31558.8|31646|31555|23
1654072600000|2022-06-01 08:36:40|31648.4|31557.4|31653.4|31562.4|31653.5|31562.5|31646.9|31555.9|25
1654072610000|2022-06-01 08:36:50|31651.2|31560.2|31659.2|31568.2|31659.2|31568.2|31651.2|31560.2|28
1654072620000|2022-06-01 08:37:00|31654.6|31563.6|31661.1|31570.1|31661.1|31570.1|31650.5|31559.5|30
1654072630000|2022-06-01 08:37:10|31661|31570|31650.5|31559.5|31661.1|31570.1|31649.1|31558.1|32
1654072640000|2022-06-01 08:37:20|31650.1|31559.1|31651.6|31560.6|31651.8|31560.8|31644.8|31553.8|28
1654072650000|2022-06-01 08:37:30|31652.2|31561.2|31648|31557|31657.1|31566.1|31648|31557|36
1654072660000|2022-06-01 08:37:40|31647.8|31556.8|31641.6|31550.6|31649.3|31558.3|31641.4|31550.4|31
1654072670000|2022-06-01 08:37:50|31641.5|31550.5|31647.8|31556.8|31647.8|31556.8|31640.3|31549.3|29
1654072680000|2022-06-01 08:38:00|31648.4|31557.4|31643.5|31552.5|31649.4|31558.4|31642.8|31551.8|29
1654072690000|2022-06-01 08:38:10|31643.3|31552.3|31639|31548|31643.7|31552.7|31637.6|31546.6|31
1654072700000|2022-06-01 08:38:20|31638.7|31547.7|31638.9|31547.9|31639.8|31548.8|31638.5|31547.5|28
1654072710000|2022-06-01 08:38:30|31638.8|31547.8|31637.6|31546.6|31638.8|31547.8|31636.9|31545.9|24
1654072720000|2022-06-01 08:38:40|31637.7|31546.7|31637.2|31546.2|31637.7|31546.7|31635.7|31544.7|21
1654072730000|2022-06-01 08:38:50|31637.5|31546.5|31640.6|31549.6|31642.9|31551.9|31636.1|31545.1|31
1654072740000|2022-06-01 08:39:00|31640.4|31549.4|31636.1|31545.1|31641.1|31550.1|31636.1|31545.1|30
1654072750000|2022-06-01 08:39:10|31636.6|31545.6|31636.8|31545.8|31636.9|31545.9|31635.9|31544.9|23
1654072760000|2022-06-01 08:39:20|31636.7|31545.7|31637.1|31546.1|31637.2|31546.2|31636.7|31545.7|20
1654072770000|2022-06-01 08:39:30|31636.7|31545.7|31637.6|31546.6|31638.3|31547.3|31636.7|31545.7|20
1654072780000|2022-06-01 08:39:40|31637.5|31546.5|31637.3|31546.3|31637.8|31546.8|31637|31546|28
1654072790000|2022-06-01 08:39:50|31637.5|31546.5|31637|31546|31639.9|31548.9|31636.9|31545.9|30
1654072800000|2022-06-01 08:40:00|31636.1|31545.1|31638.3|31547.3|31639|31548|31634.6|31543.6|26
1654072810000|2022-06-01 08:40:10|31638.4|31547.4|31645.4|31554.4|31647.3|31556.3|31637.8|31546.8|25
1654072820000|2022-06-01 08:40:20|31649.7|31558.7|31647.6|31556.6|31655.5|31564.5|31644.3|31553.3|25
1654072830000|2022-06-01 08:40:30|31647|31556|31636.6|31545.6|31647|31556|31636.6|31545.6|32
1654072840000|2022-06-01 08:40:40|31636.3|31545.3|31633.9|31542.9|31636.3|31545.3|31631.8|31540.8|19
1654072850000|2022-06-01 08:40:50|31634.1|31543.1|31634.2|31543.2|31634.2|31543.2|31633.9|31542.9|4
1654072860000|2022-06-01 08:41:00|31633.9|31542.9|31625.4|31534.4|31635.6|31544.6|31625.3|31534.3|15
1654072870000|2022-06-01 08:41:10|31625.2|31534.2|31627.1|31536.1|31630.6|31539.6|31620.2|31529.2|21
1654072880000|2022-06-01 08:41:20|31623.9|31532.9|31625.2|31534.2|31625.2|31534.2|31623.9|31532.9|12
1654072890000|2022-06-01 08:41:30|31625|31534|31625|31534|31625.3|31534.3|31623.9|31532.9|16
1654072900000|2022-06-01 08:41:40|31624.6|31533.6|31605.1|31514.1|31625.2|31534.2|31603.7|31512.7|22
1654072910000|2022-06-01 08:41:50|31603.3|31512.3|31603.9|31512.9|31604.7|31513.7|31602.3|31511.3|20
1654072920000|2022-06-01 08:42:00|31604.6|31513.6|31609.5|31518.5|31610.2|31519.2|31603.4|31512.4|23
1654072930000|2022-06-01 08:42:10|31610.1|31519.1|31610.7|31519.7|31612.8|31521.8|31609.2|31518.2|29
1654072940000|2022-06-01 08:42:20|31610.6|31519.6|31610|31519|31610.8|31519.8|31609.4|31518.4|28
1654072950000|2022-06-01 08:42:30|31610.3|31519.3|31609.6|31518.6|31610.4|31519.4|31608.3|31517.3|29
1654072960000|2022-06-01 08:42:40|31609.8|31518.8|31612|31521|31614.1|31523.1|31609.5|31518.5|32
1654072970000|2022-06-01 08:42:50|31612.1|31521.1|31611.5|31520.5|31614.9|31523.9|31611|31520|32
1654072980000|2022-06-01 08:43:00|31612|31521|31611.9|31520.9|31614.2|31523.2|31611.2|31520.2|27
1654072990000|2022-06-01 08:43:10|31612|31521|31615.6|31524.6|31615.6|31524.6|31611.3|31520.3|22
1654073000000|2022-06-01 08:43:20|31617.5|31526.5|31621.8|31530.8|31627.2|31536.2|31617.3|31526.3|35
1654073010000|2022-06-01 08:43:30|31620.4|31529.4|31607.4|31516.4|31620.7|31529.7|31604.9|31513.9|21
1654073020000|2022-06-01 08:43:40|31607.1|31516.1|31608.5|31517.5|31608.5|31517.5|31605.9|31514.9|16
1654073030000|2022-06-01 08:43:50|31606.9|31515.9|31608.5|31517.5|31608.5|31517.5|31606.9|31515.9|9
1654073040000|2022-06-01 08:44:00|31607.4|31516.4|31609|31518|31609|31518|31606.9|31515.9|8
1654073050000|2022-06-01 08:44:10|31607|31516|31610.3|31519.3|31610.5|31519.5|31607|31516|8
1654073060000|2022-06-01 08:44:20|31610.5|31519.5|31608.6|31517.6|31610.5|31519.5|31608.6|31517.6|12
1654073070000|2022-06-01 08:44:30|31610.4|31519.4|31613.1|31522.1|31613.8|31522.8|31609.2|31518.2|28
1654073080000|2022-06-01 08:44:40|31613.8|31522.8|31613.6|31522.6|31614.2|31523.2|31612.3|31521.3|28
1654073090000|2022-06-01 08:44:50|31614.7|31523.7|31616|31525|31617.3|31526.3|31613.3|31522.3|30
1654073100000|2022-06-01 08:45:00|31616.2|31525.2|31614.8|31523.8|31616.4|31525.4|31612.4|31521.4|24
1654073110000|2022-06-01 08:45:10|31614.7|31523.7|31625.6|31534.6|31625.6|31534.6|31614|31523|32
1654073120000|2022-06-01 08:45:20|31625.5|31534.5|31633.1|31542.1|31633.9|31542.9|31625.1|31534.1|28
1654073130000|2022-06-01 08:45:30|31633.2|31542.2|31633.5|31542.5|31633.6|31542.6|31633|31542|11
1654073140000|2022-06-01 08:45:40|31633.7|31542.7|31617.2|31526.2|31634.2|31543.2|31617.1|31526.1|22
1654073150000|2022-06-01 08:45:50|31616.4|31525.4|31615.3|31524.3|31616.9|31525.9|31614.5|31523.5|27
1654073160000|2022-06-01 08:46:00|31615.9|31524.9|31618|31527|31618.6|31527.6|31615|31524|27
1654073170000|2022-06-01 08:46:10|31616.9|31525.9|31610.4|31519.4|31619.9|31528.9|31610.4|31519.4|26
1654073180000|2022-06-01 08:46:20|31610.5|31519.5|31613.5|31522.5|31614|31523|31610.5|31519.5|24
1654073190000|2022-06-01 08:46:30|31612.7|31521.7|31613.4|31522.4|31614.2|31523.2|31612.7|31521.7|17
1654073200000|2022-06-01 08:46:40|31615.4|31524.4|31613.9|31522.9|31615.4|31524.4|31612.6|31521.6|31
1654073210000|2022-06-01 08:46:50|31613.8|31522.8|31613.7|31522.7|31614.2|31523.2|31612.8|31521.8|23
1654073220000|2022-06-01 08:47:00|31613.2|31522.2|31611.3|31520.3|31613.2|31522.2|31610.9|31519.9|17
1654073230000|2022-06-01 08:47:10|31611.9|31520.9|31614.8|31523.8|31615.7|31524.7|31611.9|31520.9|27
1654073240000|2022-06-01 08:47:20|31614.9|31523.9|31619.7|31528.7|31619.7|31528.7|31614.3|31523.3|24
1654073250000|2022-06-01 08:47:30|31620.3|31529.3|31621|31530|31624.4|31533.4|31620.3|31529.3|26
1654073260000|2022-06-01 08:47:40|31621.5|31530.5|31622.2|31531.2|31624.5|31533.5|31621.5|31530.5|19
1654073270000|2022-06-01 08:47:50|31622.3|31531.3|31621.9|31530.9|31623.2|31532.2|31620.2|31529.2|27
1654073280000|2022-06-01 08:48:00|31621.4|31530.4|31621.9|31530.9|31622.3|31531.3|31621.4|31530.4|25
1654073290000|2022-06-01 08:48:10|31621.8|31530.8|31621.9|31530.9|31622.8|31531.8|31621.6|31530.6|22
1654073300000|2022-06-01 08:48:20|31621.7|31530.7|31627.8|31536.8|31627.8|31536.8|31621.7|31530.7|19
1654073310000|2022-06-01 08:48:30|31625|31534|31631.6|31540.6|31631.6|31540.6|31624.8|31533.8|17
1654073320000|2022-06-01 08:48:40|31631.5|31540.5|31627.2|31536.2|31631.5|31540.5|31626.2|31535.2|22
1654073330000|2022-06-01 08:48:50|31627.3|31536.3|31623.4|31532.4|31627.9|31536.9|31623.4|31532.4|28
1654073340000|2022-06-01 08:49:00|31624|31533|31630.1|31539.1|31631.5|31540.5|31623.2|31532.2|24
1654073350000|2022-06-01 08:49:10|31630.2|31539.2|31630.6|31539.6|31631.5|31540.5|31629.8|31538.8|26
1654073360000|2022-06-01 08:49:20|31632|31541|31629.4|31538.4|31632|31541|31629.4|31538.4|26
1654073370000|2022-06-01 08:49:30|31629.3|31538.3|31631.8|31540.8|31632.6|31541.6|31629.3|31538.3|31
1654073380000|2022-06-01 08:49:40|31631.3|31540.3|31631.3|31540.3|31632|31541|31630.4|31539.4|23
1654073390000|2022-06-01 08:49:50|31631.2|31540.2|31631.7|31540.7|31633.3|31542.3|31630.2|31539.2|25
1654073400000|2022-06-01 08:50:00|31632.3|31541.3|31643.8|31552.8|31643.8|31552.8|31630.6|31539.6|30
1654073410000|2022-06-01 08:50:10|31643.7|31552.7|31637.9|31546.9|31644|31553|31636.9|31545.9|24
1654073420000|2022-06-01 08:50:20|31638|31547|31633.3|31542.3|31638.3|31547.3|31630.9|31539.9|32
1654073430000|2022-06-01 08:50:30|31633.2|31542.2|31635|31544|31635.2|31544.2|31631.8|31540.8|32
1654073440000|2022-06-01 08:50:40|31635.3|31544.3|31634|31543|31635.3|31544.3|31632.3|31541.3|27
1654073450000|2022-06-01 08:50:50|31633.9|31542.9|31636.4|31545.4|31636.7|31545.7|31633.2|31542.2|20
1654073460000|2022-06-01 08:51:00|31636.3|31545.3|31636.7|31545.7|31639.3|31548.3|31636.3|31545.3|28
1654073470000|2022-06-01 08:51:10|31636.6|31545.6|31640.5|31549.5|31641.1|31550.1|31631.6|31540.6|32
1654073480000|2022-06-01 08:51:20|31640.1|31549.1|31634.5|31543.5|31641.2|31550.2|31631.6|31540.6|31
1654073490000|2022-06-01 08:51:30|31634|31543|31631.6|31540.6|31635.9|31544.9|31631.6|31540.6|35
1654073500000|2022-06-01 08:51:40|31630.6|31539.6|31640.5|31549.5|31640.6|31549.6|31625.6|31534.6|33
1654073510000|2022-06-01 08:51:50|31639.5|31548.5|31637.4|31546.4|31640.2|31549.2|31635.3|31544.3|33
1654073520000|2022-06-01 08:52:00|31638.4|31547.4|31637.7|31546.7|31639.1|31548.1|31636.3|31545.3|25
1654073530000|2022-06-01 08:52:10|31638.7|31547.7|31636.9|31545.9|31638.7|31547.7|31636.2|31545.2|24
1654073540000|2022-06-01 08:52:20|31636.6|31545.6|31644.3|31553.3|31644.5|31553.5|31635.9|31544.9|28
1654073550000|2022-06-01 08:52:30|31643.8|31552.8|31643.6|31552.6|31643.8|31552.8|31638.7|31547.7|30
1654073560000|2022-06-01 08:52:40|31643.2|31552.2|31637.6|31546.6|31644.5|31553.5|31636.8|31545.8|34
1654073570000|2022-06-01 08:52:50|31638.3|31547.3|31643.4|31552.4|31646.2|31555.2|31636.5|31545.5|32
1654073580000|2022-06-01 08:53:00|31643.8|31552.8|31648.5|31557.5|31650.1|31559.1|31643.1|31552.1|31
1654073590000|2022-06-01 08:53:10|31646.9|31555.9|31650.3|31559.3|31650.3|31559.3|31645.8|31554.8|21
1654073600000|2022-06-01 08:53:20|31650.8|31559.8|31649.7|31558.7|31655.9|31564.9|31643.4|31552.4|24
1654073610000|2022-06-01 08:53:30|31645.9|31554.9|31649.8|31558.8|31654|31563|31641.9|31550.9|34
1654073620000|2022-06-01 08:53:40|31648.8|31557.8|31649|31558|31655.2|31564.2|31648|31557|34
1654073630000|2022-06-01 08:53:50|31648.9|31557.9|31649.1|31558.1|31649.1|31558.1|31645.3|31554.3|32
1654073640000|2022-06-01 08:54:00|31649.7|31558.7|31640.7|31549.7|31649.7|31558.7|31640.3|31549.3|28
1654073650000|2022-06-01 08:54:10|31641.5|31550.5|31644.4|31553.4|31644.4|31553.4|31640.9|31549.9|25
1654073660000|2022-06-01 08:54:20|31643.7|31552.7|31643|31552|31644.2|31553.2|31643|31552|18
1654073670000|2022-06-01 08:54:30|31642.5|31551.5|31642.7|31551.7|31644.3|31553.3|31641.2|31550.2|18
1654073680000|2022-06-01 08:54:40|31642.5|31551.5|31648.2|31557.2|31648.7|31557.7|31642.4|31551.4|23
1654073690000|2022-06-01 08:54:50|31648.4|31557.4|31645.6|31554.6|31648.8|31557.8|31645.1|31554.1|27
1654073700000|2022-06-01 08:55:00|31646.1|31555.1|31645.7|31554.7|31646.7|31555.7|31643.8|31552.8|23
1654073710000|2022-06-01 08:55:10|31645.8|31554.8|31645.1|31554.1|31645.9|31554.9|31643.9|31552.9|19
1654073720000|2022-06-01 08:55:20|31643.7|31552.7|31645|31554|31646.2|31555.2|31643.7|31552.7|19
1654073730000|2022-06-01 08:55:30|31645.4|31554.4|31645.8|31554.8|31646.3|31555.3|31644.3|31553.3|16
1654073740000|2022-06-01 08:55:40|31645.6|31554.6|31646.8|31555.8|31646.8|31555.8|31644.3|31553.3|24
1654073750000|2022-06-01 08:55:50|31646.9|31555.9|31642.6|31551.6|31648.8|31557.8|31642.6|31551.6|22
1654073760000|2022-06-01 08:56:00|31645.3|31554.3|31647.9|31556.9|31650.1|31559.1|31644.8|31553.8|21
1654073770000|2022-06-01 08:56:10|31648|31557|31646.4|31555.4|31649.6|31558.6|31638.6|31547.6|29
1654073780000|2022-06-01 08:56:20|31638.6|31547.6|31641.6|31550.6|31644.6|31553.6|31638.6|31547.6|31
1654073790000|2022-06-01 08:56:30|31643.2|31552.2|31647|31556|31647.1|31556.1|31641.9|31550.9|28
1654073800000|2022-06-01 08:56:40|31646.5|31555.5|31647|31556|31651.5|31560.5|31646.5|31555.5|25
1654073810000|2022-06-01 08:56:50|31646.5|31555.5|31647.1|31556.1|31652.3|31561.3|31646.5|31555.5|20
1654073820000|2022-06-01 08:57:00|31647|31556|31644.1|31553.1|31648.2|31557.2|31640.5|31549.5|31
1654073830000|2022-06-01 08:57:10|31643.2|31552.2|31647.8|31556.8|31649.8|31558.8|31643.1|31552.1|21
1654073840000|2022-06-01 08:57:20|31647.9|31556.9|31649.6|31558.6|31652.6|31561.6|31647.9|31556.9|24
1654073850000|2022-06-01 08:57:30|31649.9|31558.9|31649.9|31558.9|31650.3|31559.3|31647.7|31556.7|18
1654073860000|2022-06-01 08:57:40|31650|31559|31649.7|31558.7|31650.4|31559.4|31648.8|31557.8|26
1654073870000|2022-06-01 08:57:50|31649.4|31558.4|31649.6|31558.6|31651.9|31560.9|31649|31558|28
1654073880000|2022-06-01 08:58:00|31649.9|31558.9|31644.7|31553.7|31650|31559|31642.1|31551.1|25
1654073890000|2022-06-01 08:58:10|31646.3|31555.3|31644.7|31553.7|31646.3|31555.3|31643|31552|18
1654073900000|2022-06-01 08:58:20|31644.6|31553.6|31646|31555|31647|31556|31642.6|31551.6|21
1654073910000|2022-06-01 08:58:30|31645|31554|31644.3|31553.3|31646|31555|31642.9|31551.9|19
1654073920000|2022-06-01 08:58:40|31642.9|31551.9|31648.5|31557.5|31648.8|31557.8|31642.9|31551.9|12
1654073930000|2022-06-01 08:58:50|31649.2|31558.2|31648.6|31557.6|31650.2|31559.2|31647.9|31556.9|14
1654073940000|2022-06-01 08:59:00|31646.9|31555.9|31643.7|31552.7|31647.8|31556.8|31642.2|31551.2|23
1654073950000|2022-06-01 08:59:10|31643.8|31552.8|31639.4|31548.4|31643.8|31552.8|31638.4|31547.4|20
1654073960000|2022-06-01 08:59:20|31640.3|31549.3|31640.6|31549.6|31640.6|31549.6|31638.7|31547.7|20
1654073970000|2022-06-01 08:59:30|31639.4|31548.4|31639.8|31548.8|31640.6|31549.6|31638.9|31547.9|16
1654073980000|2022-06-01 08:59:40|31640.6|31549.6|31644.5|31553.5|31645.5|31554.5|31639.3|31548.3|18
1654073990000|2022-06-01 08:59:50|31645.5|31554.5|31643.9|31552.9|31646.5|31555.5|31642.9|31551.9|20
1654074000000|2022-06-01 09:00:00|31644.5|31553.5|31643.3|31552.3|31644.8|31553.8|31642.1|31551.1|28
1654074010000|2022-06-01 09:00:10|31643.5|31552.5|31649.1|31558.1|31650.1|31559.1|31642.9|31551.9|23
1654074020000|2022-06-01 09:00:20|31649|31558|31649.1|31558.1|31650.3|31559.3|31648.5|31557.5|17
1654074030000|2022-06-01 09:00:30|31648.6|31557.6|31650.1|31559.1|31650.1|31559.1|31648.6|31557.6|18
1654074040000|2022-06-01 09:00:40|31649.2|31558.2|31652.1|31561.1|31653.1|31562.1|31649.2|31558.2|25
1654074050000|2022-06-01 09:00:50|31651.9|31560.9|31646.2|31555.2|31652.1|31561.1|31644|31553|26
1654074060000|2022-06-01 09:01:00|31645.1|31554.1|31647.4|31556.4|31647.4|31556.4|31645.1|31554.1|24
1654074070000|2022-06-01 09:01:10|31648.3|31557.3|31650.2|31559.2|31652.5|31561.5|31648.3|31557.3|29
1654074080000|2022-06-01 09:01:20|31650.5|31559.5|31652|31561|31653.8|31562.8|31649.2|31558.2|28
1654074090000|2022-06-01 09:01:30|31654.2|31563.2|31652.1|31561.1|31654.2|31563.2|31651.5|31560.5|25
1654074100000|2022-06-01 09:01:40|31652.2|31561.2|31652.8|31561.8|31654.3|31563.3|31652.1|31561.1|25
1654074110000|2022-06-01 09:01:50|31652.3|31561.3|31660.2|31569.2|31660.2|31569.2|31652.3|31561.3|17
1654074120000|2022-06-01 09:02:00|31658.3|31567.3|31658.9|31567.9|31661.3|31570.3|31656.9|31565.9|23
1654074130000|2022-06-01 09:02:10|31658|31567|31655.1|31564.1|31661.3|31570.3|31653.8|31562.8|25
1654074140000|2022-06-01 09:02:20|31654.8|31563.8|31650.4|31559.4|31654.8|31563.8|31650.3|31559.3|15
1654074150000|2022-06-01 09:02:30|31650.3|31559.3|31650.4|31559.4|31650.4|31559.4|31650.3|31559.3|2
1654074170000|2022-06-01 09:02:50|31650.6|31559.6|31649.2|31558.2|31650.8|31559.8|31647.8|31556.8|12
1654074180000|2022-06-01 09:03:00|31650.1|31559.1|31652.6|31561.6|31654.3|31563.3|31650.1|31559.1|20
1654074190000|2022-06-01 09:03:10|31652.7|31561.7|31654|31563|31654|31563|31652.7|31561.7|10
1654074200000|2022-06-01 09:03:20|31653|31562|31657.2|31566.2|31657.2|31566.2|31653|31562|14
1654074210000|2022-06-01 09:03:30|31657|31566|31656.3|31565.3|31657.5|31566.5|31656.3|31565.3|26
1654074220000|2022-06-01 09:03:40|31656.2|31565.2|31656.8|31565.8|31656.9|31565.9|31656.1|31565.1|27
1654074230000|2022-06-01 09:03:50|31656.5|31565.5|31655.5|31564.5|31657.4|31566.4|31655.5|31564.5|24
1654074240000|2022-06-01 09:04:00|31656|31565|31650.7|31559.7|31656.9|31565.9|31649.4|31558.4|27
1654074250000|2022-06-01 09:04:10|31651|31560|31651|31560|31652.7|31561.7|31648.2|31557.2|29
1654074260000|2022-06-01 09:04:20|31651.2|31560.2|31649.1|31558.1|31652|31561|31649|31558|28
1654074270000|2022-06-01 09:04:30|31650.6|31559.6|31647|31556|31651.5|31560.5|31646.5|31555.5|25
1654074280000|2022-06-01 09:04:40|31648.1|31557.1|31642.4|31551.4|31648.1|31557.1|31641.6|31550.6|26
1654074290000|2022-06-01 09:04:50|31642.2|31551.2|31641.5|31550.5|31642.2|31551.2|31640.6|31549.6|22
1654074300000|2022-06-01 09:05:00|31641.1|31550.1|31641.3|31550.3|31641.8|31550.8|31638.5|31547.5|32
1654074310000|2022-06-01 09:05:10|31641.2|31550.2|31649.7|31558.7|31650.4|31559.4|31641.2|31550.2|17
1654074320000|2022-06-01 09:05:20|31649.8|31558.8|31646|31555|31649.8|31558.8|31644.6|31553.6|21
1654074330000|2022-06-01 09:05:30|31646.2|31555.2|31645.8|31554.8|31646.5|31555.5|31644.7|31553.7|23
1654074340000|2022-06-01 09:05:40|31645.6|31554.6|31645.5|31554.5|31653.2|31562.2|31643.8|31552.8|23
1654074350000|2022-06-01 09:05:50|31652.3|31561.3|31655.4|31564.4|31655.4|31564.4|31645.5|31554.5|11
1654074360000|2022-06-01 09:06:00|31647.1|31556.1|31653.1|31562.1|31660.6|31569.6|31647.1|31556.1|19
1654074370000|2022-06-01 09:06:10|31653.7|31562.7|31653|31562|31654.4|31563.4|31651.7|31560.7|24
1654074380000|2022-06-01 09:06:20|31652.9|31561.9|31655.2|31564.2|31656.3|31565.3|31651.7|31560.7|15
1654074390000|2022-06-01 09:06:30|31657.7|31566.7|31654.5|31563.5|31657.9|31566.9|31653.9|31562.9|25
1654074400000|2022-06-01 09:06:40|31654.6|31563.6|31655.2|31564.2|31659.8|31568.8|31653.4|31562.4|18
1654074410000|2022-06-01 09:06:50|31655.4|31564.4|31656.6|31565.6|31656.8|31565.8|31652.8|31561.8|22
1654074420000|2022-06-01 09:07:00|31654.8|31563.8|31652.8|31561.8|31660.7|31569.7|31652.8|31561.8|21
1654074430000|2022-06-01 09:07:10|31653.3|31562.3|31653.4|31562.4|31656.9|31565.9|31652.8|31561.8|10
1654074440000|2022-06-01 09:07:20|31652.8|31561.8|31653.8|31562.8|31660|31569|31652.8|31561.8|16
1654074450000|2022-06-01 09:07:30|31655.4|31564.4|31659.4|31568.4|31660.2|31569.2|31654.6|31563.6|25
1654074460000|2022-06-01 09:07:40|31660|31569|31658.8|31567.8|31660.1|31569.1|31658.4|31567.4|21
1654074470000|2022-06-01 09:07:50|31658.4|31567.4|31651.8|31560.8|31660.1|31569.1|31651.4|31560.4|24
1654074480000|2022-06-01 09:08:00|31650.7|31559.7|31654.8|31563.8|31655.8|31564.8|31648.2|31557.2|30
1654074490000|2022-06-01 09:08:10|31654.9|31563.9|31661.4|31570.4|31661.7|31570.7|31654.9|31563.9|20
1654074500000|2022-06-01 09:08:20|31661.5|31570.5|31662|31571|31662.5|31571.5|31660.7|31569.7|23
1654074510000|2022-06-01 09:08:30|31662.5|31571.5|31655.3|31564.3|31663.4|31572.4|31655.3|31564.3|25
1654074520000|2022-06-01 09:08:40|31655|31564|31654.8|31563.8|31656.3|31565.3|31654.1|31563.1|23
1654074530000|2022-06-01 09:08:50|31654.9|31563.9|31658.2|31567.2|31658.2|31567.2|31654.9|31563.9|23
1654074540000|2022-06-01 09:09:00|31657.8|31566.8|31651.1|31560.1|31659.4|31568.4|31650.7|31559.7|34
1654074550000|2022-06-01 09:09:10|31651.3|31560.3|31657.3|31566.3|31658|31567|31649.3|31558.3|27
1654074560000|2022-06-01 09:09:20|31657.1|31566.1|31659.2|31568.2|31659.6|31568.6|31655.5|31564.5|31
1654074570000|2022-06-01 09:09:30|31656.7|31565.7|31657.4|31566.4|31659|31568|31656.3|31565.3|28
1654074580000|2022-06-01 09:09:40|31658.8|31567.8|31656.4|31565.4|31658.8|31567.8|31656.1|31565.1|25
1654074590000|2022-06-01 09:09:50|31657.2|31566.2|31657.2|31566.2|31657.7|31566.7|31656.1|31565.1|20
1654074600000|2022-06-01 09:10:00|31656.3|31565.3|31656.2|31565.2|31657.6|31566.6|31655.6|31564.6|29
1654074610000|2022-06-01 09:10:10|31656.6|31565.6|31657.9|31566.9|31658.2|31567.2|31656.5|31565.5|25
1654074620000|2022-06-01 09:10:20|31656.7|31565.7|31656.7|31565.7|31658|31567|31655.3|31564.3|18
1654074630000|2022-06-01 09:10:30|31657.8|31566.8|31659.5|31568.5|31660.2|31569.2|31656.8|31565.8|20
1654074640000|2022-06-01 09:10:40|31659.7|31568.7|31657.9|31566.9|31659.9|31568.9|31657.5|31566.5|14
1654074650000|2022-06-01 09:10:50|31658.5|31567.5|31657.9|31566.9|31658.5|31567.5|31657.9|31566.9|12
1654074660000|2022-06-01 09:11:00|31657.2|31566.2|31644.6|31553.6|31657.2|31566.2|31641.3|31550.3|32
1654074670000|2022-06-01 09:11:10|31643.4|31552.4|31640.6|31549.6|31644.1|31553.1|31639.9|31548.9|14
1654074680000|2022-06-01 09:11:20|31644.8|31553.8|31643.8|31552.8|31644.8|31553.8|31643.6|31552.6|9
1654074690000|2022-06-01 09:11:30|31643.6|31552.6|31642.9|31551.9|31643.7|31552.7|31639.6|31548.6|20
1654074700000|2022-06-01 09:11:40|31642.6|31551.6|31642.9|31551.9|31643.5|31552.5|31642.4|31551.4|16
1654074710000|2022-06-01 09:11:50|31645.5|31554.5|31646.3|31555.3|31646.6|31555.6|31644.9|31553.9|24
1654074720000|2022-06-01 09:12:00|31646.4|31555.4|31640.2|31549.2|31646.4|31555.4|31640.2|31549.2|30
1654074730000|2022-06-01 09:12:10|31640.3|31549.3|31640.6|31549.6|31640.6|31549.6|31638.9|31547.9|28
1654074740000|2022-06-01 09:12:20|31639.3|31548.3|31639.6|31548.6|31640.7|31549.7|31638.5|31547.5|20
1654074750000|2022-06-01 09:12:30|31639.5|31548.5|31638.6|31547.6|31639.7|31548.7|31637.7|31546.7|25
1654074760000|2022-06-01 09:12:40|31638.2|31547.2|31638.6|31547.6|31639.6|31548.6|31637.5|31546.5|19
1654074770000|2022-06-01 09:12:50|31638.2|31547.2|31638.9|31547.9|31641.6|31550.6|31638|31547|22
1654074780000|2022-06-01 09:13:00|31638.1|31547.1|31637.4|31546.4|31640.7|31549.7|31637.4|31546.4|27
1654074790000|2022-06-01 09:13:10|31637.5|31546.5|31636.5|31545.5|31637.8|31546.8|31634.8|31543.8|26
1654074800000|2022-06-01 09:13:20|31636.4|31545.4|31636.8|31545.8|31637.1|31546.1|31635.7|31544.7|27
1654074810000|2022-06-01 09:13:30|31636.9|31545.9|31635.2|31544.2|31636.9|31545.9|31635.1|31544.1|18
1654074820000|2022-06-01 09:13:40|31635.1|31544.1|31636.2|31545.2|31637|31546|31633.9|31542.9|27
1654074830000|2022-06-01 09:13:50|31636.7|31545.7|31638.6|31547.6|31642.7|31551.7|31635.6|31544.6|23
1654074840000|2022-06-01 09:14:00|31639.3|31548.3|31638.2|31547.2|31641.2|31550.2|31637.8|31546.8|21
1654074850000|2022-06-01 09:14:10|31638.9|31547.9|31637.5|31546.5|31641.5|31550.5|31636.5|31545.5|26
1654074860000|2022-06-01 09:14:20|31637.3|31546.3|31637.6|31546.6|31638.6|31547.6|31636|31545|25
1654074870000|2022-06-01 09:14:30|31636.5|31545.5|31637.9|31546.9|31639.5|31548.5|31636.5|31545.5|23
1654074880000|2022-06-01 09:14:40|31637.6|31546.6|31638.4|31547.4|31643|31552|31637|31546|31
1654074890000|2022-06-01 09:14:50|31639|31548|31641.4|31550.4|31642|31551|31638.2|31547.2|21
1654074900000|2022-06-01 09:15:00|31638.4|31547.4|31637.4|31546.4|31642.5|31551.5|31637.1|31546.1|27
1654074910000|2022-06-01 09:15:10|31637.5|31546.5|31638.1|31547.1|31638.7|31547.7|31637.3|31546.3|21
1654074920000|2022-06-01 09:15:20|31637.7|31546.7|31637.9|31546.9|31638.6|31547.6|31637.4|31546.4|22
1654074930000|2022-06-01 09:15:30|31638|31547|31640.4|31549.4|31640.7|31549.7|31636.3|31545.3|25
1654074940000|2022-06-01 09:15:40|31640.7|31549.7|31638.6|31547.6|31641.1|31550.1|31638.2|31547.2|22
1654074950000|2022-06-01 09:15:50|31637.2|31546.2|31642|31551|31642|31551|31637.2|31546.2|11
1654074960000|2022-06-01 09:16:00|31641.9|31550.9|31638.9|31547.9|31643.2|31552.2|31637.2|31546.2|20
1654074970000|2022-06-01 09:16:10|31639|31548|31641.2|31550.2|31641.5|31550.5|31637.6|31546.6|16
1654074980000|2022-06-01 09:16:20|31638.2|31547.2|31637.9|31546.9|31641.2|31550.2|31637.2|31546.2|17
1654074990000|2022-06-01 09:16:30|31639.1|31548.1|31639.9|31548.9|31640.1|31549.1|31637.2|31546.2|10
1654075000000|2022-06-01 09:16:40|31638.6|31547.6|31638.8|31547.8|31640|31549|31637.2|31546.2|24
1654075010000|2022-06-01 09:16:50|31639.5|31548.5|31638.9|31547.9|31640.4|31549.4|31638.8|31547.8|16
1654075020000|2022-06-01 09:17:00|31637.8|31546.8|31638.8|31547.8|31639.6|31548.6|31637.2|31546.2|22
1654075030000|2022-06-01 09:17:10|31639.3|31548.3|31638.6|31547.6|31639.5|31548.5|31638|31547|16
1654075040000|2022-06-01 09:17:20|31639.2|31548.2|31638.5|31547.5|31640.9|31549.9|31638|31547|20
1654075050000|2022-06-01 09:17:30|31638.8|31547.8|31638.8|31547.8|31639.6|31548.6|31638.6|31547.6|16
1654075060000|2022-06-01 09:17:40|31638.9|31547.9|31645.2|31554.2|31645.2|31554.2|31638.8|31547.8|17
1654075070000|2022-06-01 09:17:50|31644.8|31553.8|31638.4|31547.4|31644.8|31553.8|31637.7|31546.7|25
1654075080000|2022-06-01 09:18:00|31638.5|31547.5|31639.9|31548.9|31640.5|31549.5|31637.8|31546.8|19
1654075090000|2022-06-01 09:18:10|31637.8|31546.8|31639.9|31548.9|31639.9|31548.9|31637.7|31546.7|18
1654075100000|2022-06-01 09:18:20|31638.6|31547.6|31638.6|31547.6|31639.9|31548.9|31637.8|31546.8|13
1654075110000|2022-06-01 09:18:30|31637.8|31546.8|31639.6|31548.6|31639.6|31548.6|31637.7|31546.7|13
1654075120000|2022-06-01 09:18:40|31638.2|31547.2|31638.4|31547.4|31639|31548|31637.7|31546.7|20
1654075130000|2022-06-01 09:18:50|31639.4|31548.4|31643.7|31552.7|31643.7|31552.7|31637.9|31546.9|17
1654075140000|2022-06-01 09:19:00|31639.7|31548.7|31639.7|31548.7|31643.7|31552.7|31639.7|31548.7|20
1654075150000|2022-06-01 09:19:10|31641.7|31550.7|31644.5|31553.5|31646.1|31555.1|31639.7|31548.7|17
1654075160000|2022-06-01 09:19:20|31645.3|31554.3|31644.9|31553.9|31646.2|31555.2|31643.7|31552.7|14
1654075170000|2022-06-01 09:19:30|31645.2|31554.2|31638.7|31547.7|31645.2|31554.2|31638.1|31547.1|24
1654075180000|2022-06-01 09:19:40|31638.8|31547.8|31639|31548|31641.3|31550.3|31638.3|31547.3|15
1654075190000|2022-06-01 09:19:50|31639.2|31548.2|31641.4|31550.4|31643.1|31552.1|31638.6|31547.6|21
1654075200000|2022-06-01 09:20:00|31641.2|31550.2|31642.7|31551.7|31642.7|31551.7|31639.6|31548.6|28
1654075210000|2022-06-01 09:20:10|31640.3|31549.3|31645.5|31554.5|31645.5|31554.5|31639.1|31548.1|22
1654075220000|2022-06-01 09:20:20|31640.6|31549.6|31642.2|31551.2|31645.7|31554.7|31640.6|31549.6|20
1654075230000|2022-06-01 09:20:30|31642.1|31551.1|31642.6|31551.6|31645.6|31554.6|31641.5|31550.5|23
1654075240000|2022-06-01 09:20:40|31642.7|31551.7|31648.1|31557.1|31648.5|31557.5|31642.7|31551.7|24
1654075250000|2022-06-01 09:20:50|31648.4|31557.4|31649.4|31558.4|31649.9|31558.9|31646.6|31555.6|21
1654075260000|2022-06-01 09:21:00|31650|31559|31650.4|31559.4|31651.4|31560.4|31648.3|31557.3|33
1654075270000|2022-06-01 09:21:10|31650.3|31559.3|31660.2|31569.2|31661.8|31570.8|31649.6|31558.6|26
1654075280000|2022-06-01 09:21:20|31664.2|31573.2|31664.8|31573.8|31665.6|31574.6|31661|31570|25
1654075290000|2022-06-01 09:21:30|31664.7|31573.7|31661.3|31570.3|31664.7|31573.7|31657.9|31566.9|19
1654075300000|2022-06-01 09:21:40|31661.4|31570.4|31663.6|31572.6|31664.3|31573.3|31661.3|31570.3|16
1654075310000|2022-06-01 09:21:50|31663.4|31572.4|31663.9|31572.9|31664.3|31573.3|31661.7|31570.7|21
1654075320000|2022-06-01 09:22:00|31663.6|31572.6|31663.5|31572.5|31663.6|31572.6|31662.5|31571.5|23
1654075330000|2022-06-01 09:22:10|31663.7|31572.7|31666|31575|31667.6|31576.6|31663.5|31572.5|22
1654075340000|2022-06-01 09:22:20|31665.4|31574.4|31665.9|31574.9|31665.9|31574.9|31665|31574|10
1654075350000|2022-06-01 09:22:30|31665.8|31574.8|31665.8|31574.8|31666.6|31575.6|31665.2|31574.2|14
1654075360000|2022-06-01 09:22:40|31665.4|31574.4|31665.8|31574.8|31666.2|31575.2|31665.4|31574.4|3
1654075370000|2022-06-01 09:22:50|31666|31575|31666.8|31575.8|31666.8|31575.8|31665|31574|11
1654075380000|2022-06-01 09:23:00|31668|31577|31674.3|31583.3|31674.3|31583.3|31666.1|31575.1|26
1654075390000|2022-06-01 09:23:10|31673.8|31582.8|31673.4|31582.4|31674.5|31583.5|31671.9|31580.9|19
1654075400000|2022-06-01 09:23:20|31673.8|31582.8|31670|31579|31673.8|31582.8|31670|31579|18
1654075410000|2022-06-01 09:23:30|31669.5|31578.5|31669.4|31578.4|31670.5|31579.5|31668.2|31577.2|24
1654075420000|2022-06-01 09:23:40|31669.3|31578.3|31671.4|31580.4|31671.7|31580.7|31669.3|31578.3|19
1654075430000|2022-06-01 09:23:50|31671.1|31580.1|31671.4|31580.4|31672.1|31581.1|31669.8|31578.8|26
1654075440000|2022-06-01 09:24:00|31672|31581|31672.8|31581.8|31673.6|31582.6|31671.5|31580.5|18
1654075450000|2022-06-01 09:24:10|31672.2|31581.2|31690.5|31599.5|31690.5|31599.5|31672.2|31581.2|18
1654075460000|2022-06-01 09:24:20|31691.7|31600.7|31693.2|31602.2|31696|31605|31691.7|31600.7|23
1654075470000|2022-06-01 09:24:30|31693.3|31602.3|31685.5|31594.5|31694|31603|31682.1|31591.1|13
1654075480000|2022-06-01 09:24:40|31687.1|31596.1|31693.4|31602.4|31694.1|31603.1|31680.8|31589.8|11
1654075490000|2022-06-01 09:24:50|31693.3|31602.3|31684.3|31593.3|31693.3|31602.3|31683.5|31592.5|9
1654075500000|2022-06-01 09:25:00|31683.6|31592.6|31684.9|31593.9|31685|31594|31683.5|31592.5|11
1654075510000|2022-06-01 09:25:10|31683.5|31592.5|31684.5|31593.5|31684.5|31593.5|31683.5|31592.5|5
1654075520000|2022-06-01 09:25:20|31683.5|31592.5|31683.5|31592.5|31684.3|31593.3|31683.5|31592.5|11
1654075530000|2022-06-01 09:25:30|31684.3|31593.3|31688.1|31597.1|31692.9|31601.9|31682.4|31591.4|26
1654075540000|2022-06-01 09:25:40|31683.8|31592.8|31688.9|31597.9|31689.1|31598.1|31681.6|31590.6|16
1654075550000|2022-06-01 09:25:50|31680.9|31589.9|31689|31598|31689.2|31598.2|31680.9|31589.9|20
1654075560000|2022-06-01 09:26:00|31680.9|31589.9|31677.4|31586.4|31690.9|31599.9|31677.4|31586.4|23
1654075570000|2022-06-01 09:26:10|31677.1|31586.1|31682.3|31591.3|31682.9|31591.9|31677.1|31586.1|20
1654075580000|2022-06-01 09:26:20|31682.4|31591.4|31681.8|31590.8|31686.5|31595.5|31679.1|31588.1|29
1654075590000|2022-06-01 09:26:30|31682.1|31591.1|31684.4|31593.4|31684.4|31593.4|31679.8|31588.8|27
1654075600000|2022-06-01 09:26:40|31682.2|31591.2|31692.4|31601.4|31692.5|31601.5|31680.9|31589.9|23
1654075610000|2022-06-01 09:26:50|31691.9|31600.9|31686.9|31595.9|31691.9|31600.9|31682.7|31591.7|16
1654075620000|2022-06-01 09:27:00|31684.3|31593.3|31684.2|31593.2|31686.9|31595.9|31680.9|31589.9|17
1654075630000|2022-06-01 09:27:10|31686.7|31595.7|31696|31605|31696|31605|31683.4|31592.4|14
1654075640000|2022-06-01 09:27:20|31680.9|31589.9|31688.4|31597.4|31696.9|31605.9|31680.9|31589.9|14
1654075650000|2022-06-01 09:27:30|31685.2|31594.2|31695.3|31604.3|31703.2|31612.2|31684.6|31593.6|18
1654075660000|2022-06-01 09:27:40|31702.4|31611.4|31709.8|31618.8|31710.7|31619.7|31694.7|31603.7|27
1654075670000|2022-06-01 09:27:50|31709.7|31618.7|31703.3|31612.3|31710.6|31619.6|31690.9|31599.9|22
1654075680000|2022-06-01 09:28:00|31695.9|31604.9|31693.4|31602.4|31696.1|31605.1|31690.9|31599.9|23
1654075690000|2022-06-01 09:28:10|31695.9|31604.9|31700.9|31609.9|31700.9|31609.9|31690.9|31599.9|21
1654075700000|2022-06-01 09:28:20|31699.7|31608.7|31698.9|31607.9|31702.8|31611.8|31698.9|31607.9|17
1654075710000|2022-06-01 09:28:30|31699.7|31608.7|31699.6|31608.6|31704.6|31613.6|31698.2|31607.2|28
1654075720000|2022-06-01 09:28:40|31699|31608|31703.3|31612.3|31704.7|31613.7|31699|31608|34
1654075730000|2022-06-01 09:28:50|31703|31612|31703.2|31612.2|31705.4|31614.4|31702.9|31611.9|24
1654075740000|2022-06-01 09:29:00|31703|31612|31705.9|31614.9|31705.9|31614.9|31702|31611|28
1654075750000|2022-06-01 09:29:10|31704.6|31613.6|31705.4|31614.4|31707|31616|31704.1|31613.1|23
1654075760000|2022-06-01 09:29:20|31705.1|31614.1|31708.1|31617.1|31708.1|31617.1|31705|31614|20
1654075770000|2022-06-01 09:29:30|31708.7|31617.7|31705.6|31614.6|31708.7|31617.7|31703.7|31612.7|19
1654075780000|2022-06-01 09:29:40|31704|31613|31704.3|31613.3|31705.6|31614.6|31703.2|31612.2|16
1654075790000|2022-06-01 09:29:50|31705.6|31614.6|31706.2|31615.2|31706.2|31615.2|31703.7|31612.7|17
1654075800000|2022-06-01 09:30:00|31706.1|31615.1|31706.2|31615.2|31706.4|31615.4|31702.3|31611.3|19
1654075810000|2022-06-01 09:30:10|31704.5|31613.5|31703.1|31612.1|31706.9|31615.9|31702.1|31611.1|19
1654075820000|2022-06-01 09:30:20|31703.7|31612.7|31706.5|31615.5|31706.5|31615.5|31701.4|31610.4|23
1654075830000|2022-06-01 09:30:30|31702.3|31611.3|31703.6|31612.6|31706.5|31615.5|31702.3|31611.3|29
1654075840000|2022-06-01 09:30:40|31702.3|31611.3|31703.3|31612.3|31708.1|31617.1|31701.2|31610.2|19
1654075850000|2022-06-01 09:30:50|31702.4|31611.4|31697.9|31606.9|31703.1|31612.1|31695|31604|29
1654075860000|2022-06-01 09:31:00|31694.5|31603.5|31702.4|31611.4|31707.6|31616.6|31694.5|31603.5|31
1654075870000|2022-06-01 09:31:10|31704|31613|31698.4|31607.4|31704|31613|31696.3|31605.3|25
1654075880000|2022-06-01 09:31:20|31698.5|31607.5|31694.1|31603.1|31700.3|31609.3|31694.1|31603.1|22
1654075890000|2022-06-01 09:31:30|31694.9|31603.9|31695.8|31604.8|31696.4|31605.4|31687.9|31596.9|19
1654075900000|2022-06-01 09:31:40|31695.3|31604.3|31692.1|31601.1|31695.8|31604.8|31691.2|31600.2|26
1654075910000|2022-06-01 09:31:50|31694.9|31603.9|31693.1|31602.1|31696.4|31605.4|31690.7|31599.7|34
1654075920000|2022-06-01 09:32:00|31692.1|31601.1|31694.4|31603.4|31695.1|31604.1|31692.1|31601.1|21
1654075930000|2022-06-01 09:32:10|31695.4|31604.4|31696.1|31605.1|31697.7|31606.7|31693.8|31602.8|22
1654075940000|2022-06-01 09:32:20|31697.7|31606.7|31700.5|31609.5|31703.7|31612.7|31697.7|31606.7|12
1654075950000|2022-06-01 09:32:30|31701.2|31610.2|31701|31610|31703.7|31612.7|31699.7|31608.7|24
1654075960000|2022-06-01 09:32:40|31701.3|31610.3|31701.1|31610.1|31701.8|31610.8|31699.2|31608.2|17
1654075970000|2022-06-01 09:32:50|31700.3|31609.3|31700.1|31609.1|31702.9|31611.9|31699.6|31608.6|33
1654075980000|2022-06-01 09:33:00|31700.4|31609.4|31700|31609|31701.2|31610.2|31698.8|31607.8|25
1654075990000|2022-06-01 09:33:10|31700.7|31609.7|31700.8|31609.8|31703.7|31612.7|31700|31609|26
1654076000000|2022-06-01 09:33:20|31700.9|31609.9|31701.3|31610.3|31703.6|31612.6|31700.8|31609.8|19
1654076010000|2022-06-01 09:33:30|31701|31610|31701.8|31610.8|31704.3|31613.3|31700.2|31609.2|24
1654076020000|2022-06-01 09:33:40|31701|31610|31701.2|31610.2|31701.2|31610.2|31700.6|31609.6|9
1654076030000|2022-06-01 09:33:50|31700.9|31609.9|31700.1|31609.1|31701.6|31610.6|31699.3|31608.3|13
1654076040000|2022-06-01 09:34:00|31700.3|31609.3|31700.4|31609.4|31701.4|31610.4|31700.2|31609.2|13
1654076050000|2022-06-01 09:34:10|31700|31609|31699.7|31608.7|31700.6|31609.6|31699.7|31608.7|12
1654076060000|2022-06-01 09:34:20|31698.3|31607.3|31699.1|31608.1|31699.7|31608.7|31698.3|31607.3|21
1654076070000|2022-06-01 09:34:30|31699.2|31608.2|31700.5|31609.5|31700.6|31609.6|31699.2|31608.2|23
1654076080000|2022-06-01 09:34:40|31701|31610|31699.7|31608.7|31701|31610|31699.6|31608.6|17
1654076090000|2022-06-01 09:34:50|31699.8|31608.8|31701.3|31610.3|31705.2|31614.2|31699.8|31608.8|18
1654076100000|2022-06-01 09:35:00|31700.4|31609.4|31698.8|31607.8|31701.6|31610.6|31698.7|31607.7|24
1654076110000|2022-06-01 09:35:10|31698.9|31607.9|31699.2|31608.2|31699.3|31608.3|31697.6|31606.6|20
1654076120000|2022-06-01 09:35:20|31698.9|31607.9|31700.6|31609.6|31700.8|31609.8|31698.5|31607.5|32
1654076130000|2022-06-01 09:35:30|31700.3|31609.3|31699.1|31608.1|31700.5|31609.5|31698.6|31607.6|27
1654076140000|2022-06-01 09:35:40|31699.3|31608.3|31699.2|31608.2|31699.3|31608.3|31698.8|31607.8|23
1654076150000|2022-06-01 09:35:50|31699|31608|31699.1|31608.1|31700.2|31609.2|31699|31608|23
1654076160000|2022-06-01 09:36:00|31699.5|31608.5|31699.8|31608.8|31700|31609|31699.3|31608.3|11
1654076170000|2022-06-01 09:36:10|31699.5|31608.5|31699.2|31608.2|31701|31610|31699.2|31608.2|12
1654076180000|2022-06-01 09:36:20|31699.5|31608.5|31695.3|31604.3|31699.5|31608.5|31691.3|31600.3|17
1654076190000|2022-06-01 09:36:30|31695.2|31604.2|31692.8|31601.8|31697.6|31606.6|31692.8|31601.8|14
1654076200000|2022-06-01 09:36:40|31693.1|31602.1|31693|31602|31693.3|31602.3|31692.3|31601.3|20
1654076210000|2022-06-01 09:36:50|31693.1|31602.1|31694.4|31603.4|31694.8|31603.8|31692.7|31601.7|14
1654076220000|2022-06-01 09:37:00|31694.5|31603.5|31701.4|31610.4|31704.7|31613.7|31694.5|31603.5|29
1654076230000|2022-06-01 09:37:10|31701.3|31610.3|31698.2|31607.2|31703.3|31612.3|31698.1|31607.1|16
1654076240000|2022-06-01 09:37:20|31698.1|31607.1|31697.7|31606.7|31699.6|31608.6|31696.1|31605.1|26
1654076250000|2022-06-01 09:37:30|31698.5|31607.5|31702.2|31611.2|31702.2|31611.2|31698.5|31607.5|22
1654076260000|2022-06-01 09:37:40|31702.3|31611.3|31703|31612|31703.5|31612.5|31699.3|31608.3|30
1654076270000|2022-06-01 09:37:50|31701|31610|31700.2|31609.2|31703.1|31612.1|31699.1|31608.1|31
1654076280000|2022-06-01 09:38:00|31702.4|31611.4|31699.9|31608.9|31702.4|31611.4|31698.4|31607.4|24
1654076290000|2022-06-01 09:38:10|31700.2|31609.2|31699.3|31608.3|31700.4|31609.4|31698.2|31607.2|25
1654076300000|2022-06-01 09:38:20|31699.5|31608.5|31702.9|31611.9|31705.5|31614.5|31699.2|31608.2|21
1654076310000|2022-06-01 09:38:30|31702.6|31611.6|31703.3|31612.3|31706.9|31615.9|31701.3|31610.3|33
1654076320000|2022-06-01 09:38:40|31703.4|31612.4|31702.5|31611.5|31705.4|31614.4|31701.8|31610.8|26
1654076330000|2022-06-01 09:38:50|31703.5|31612.5|31703.4|31612.4|31704.2|31613.2|31703.3|31612.3|21
1654076340000|2022-06-01 09:39:00|31703.8|31612.8|31703.2|31612.2|31705.1|31614.1|31699|31608|28
1654076350000|2022-06-01 09:39:10|31703.5|31612.5|31707.1|31616.1|31708.8|31617.8|31700.2|31609.2|31
1654076360000|2022-06-01 09:39:20|31706.9|31615.9|31706.6|31615.6|31708.7|31617.7|31706.2|31615.2|31
1654076370000|2022-06-01 09:39:30|31708.3|31617.3|31705.6|31614.6|31709.8|31618.8|31704.7|31613.7|32
1654076380000|2022-06-01 09:39:40|31705.2|31614.2|31707.4|31616.4|31707.7|31616.7|31705.2|31614.2|17
1654076390000|2022-06-01 09:39:50|31706.7|31615.7|31708.9|31617.9|31710.2|31619.2|31706.1|31615.1|26
1654076400000|2022-06-01 09:40:00|31709.1|31618.1|31706.7|31615.7|31709.7|31618.7|31705.1|31614.1|32
1654076410000|2022-06-01 09:40:10|31706.8|31615.8|31710.9|31619.9|31710.9|31619.9|31706.2|31615.2|22
1654076420000|2022-06-01 09:40:20|31711.5|31620.5|31710.2|31619.2|31711.5|31620.5|31709.5|31618.5|14
1654076430000|2022-06-01 09:40:30|31710.4|31619.4|31710.8|31619.8|31711.6|31620.6|31710.2|31619.2|18
1654076440000|2022-06-01 09:40:40|31711.5|31620.5|31710.8|31619.8|31711.8|31620.8|31710.5|31619.5|6
1654076450000|2022-06-01 09:40:50|31711.7|31620.7|31712.9|31621.9|31712.9|31621.9|31711.6|31620.6|16
1654076460000|2022-06-01 09:41:00|31711.7|31620.7|31712|31621|31713.2|31622.2|31711.4|31620.4|15
1654076470000|2022-06-01 09:41:10|31713.2|31622.2|31717.3|31626.3|31717.3|31626.3|31710.8|31619.8|17
1654076480000|2022-06-01 09:41:20|31715.8|31624.8|31710.3|31619.3|31717.4|31626.4|31710.1|31619.1|22
1654076490000|2022-06-01 09:41:30|31710.8|31619.8|31711|31620|31716.6|31625.6|31708|31617|12
1654076500000|2022-06-01 09:41:40|31711.3|31620.3|31712.2|31621.2|31719.4|31628.4|31711.3|31620.3|15
1654076510000|2022-06-01 09:41:50|31711.2|31620.2|31711.2|31620.2|31712.3|31621.3|31711.2|31620.2|11
1654076520000|2022-06-01 09:42:00|31712.3|31621.3|31711.4|31620.4|31719.4|31628.4|31711.4|31620.4|17
1654076530000|2022-06-01 09:42:10|31712.6|31621.6|31711.5|31620.5|31720.9|31629.9|31708|31617|13
1654076540000|2022-06-01 09:42:20|31710.4|31619.4|31708|31617|31712.9|31621.9|31708|31617|6
1654076550000|2022-06-01 09:42:30|31713.6|31622.6|31716.3|31625.3|31720.7|31629.7|31710.7|31619.7|25
1654076560000|2022-06-01 09:42:40|31710.4|31619.4|31714.2|31623.2|31717.2|31626.2|31710.4|31619.4|11
1654076570000|2022-06-01 09:42:50|31710.7|31619.7|31710.4|31619.4|31716.2|31625.2|31710|31619|22
1654076580000|2022-06-01 09:43:00|31711|31620|31716.8|31625.8|31717.1|31626.1|31710.4|31619.4|19
1654076590000|2022-06-01 09:43:10|31716.9|31625.9|31711|31620|31718.8|31627.8|31710.1|31619.1|19
1654076600000|2022-06-01 09:43:20|31710.9|31619.9|31710.7|31619.7|31715.4|31624.4|31710.1|31619.1|15
1654076610000|2022-06-01 09:43:30|31711.2|31620.2|31710.3|31619.3|31717.2|31626.2|31710|31619|25
1654076620000|2022-06-01 09:43:40|31710.4|31619.4|31717.2|31626.2|31717.2|31626.2|31708.7|31617.7|10
1654076630000|2022-06-01 09:43:50|31710.5|31619.5|31708.9|31617.9|31717.4|31626.4|31708|31617|6
1654076640000|2022-06-01 09:44:00|31708|31617|31710.4|31619.4|31712.1|31621.1|31708|31617|9
1654076650000|2022-06-01 09:44:10|31714.2|31623.2|31710.5|31619.5|31715|31624|31710.4|31619.4|17
1654076660000|2022-06-01 09:44:20|31710.6|31619.6|31710|31619|31714.4|31623.4|31709.7|31618.7|15
1654076670000|2022-06-01 09:44:30|31709.5|31618.5|31708.6|31617.6|31711.4|31620.4|31707.9|31616.9|27
1654076680000|2022-06-01 09:44:40|31708.5|31617.5|31710.3|31619.3|31710.9|31619.9|31708.5|31617.5|16
1654076690000|2022-06-01 09:44:50|31716.7|31625.7|31711|31620|31716.7|31625.7|31710.3|31619.3|13
1654076700000|2022-06-01 09:45:00|31714.5|31623.5|31710.7|31619.7|31716.4|31625.4|31710.6|31619.6|16
1654076710000|2022-06-01 09:45:10|31715.4|31624.4|31706.9|31615.9|31715.4|31624.4|31706.9|31615.9|20
1654076720000|2022-06-01 09:45:20|31708|31617|31707.4|31616.4|31708|31617|31705.8|31614.8|21
1654076730000|2022-06-01 09:45:30|31707.6|31616.6|31706.4|31615.4|31707.6|31616.6|31705.1|31614.1|15
1654076740000|2022-06-01 09:45:40|31705.9|31614.9|31705.8|31614.8|31706|31615|31703.8|31612.8|21
1654076750000|2022-06-01 09:45:50|31705.7|31614.7|31706.5|31615.5|31706.6|31615.6|31704.6|31613.6|21
1654076760000|2022-06-01 09:46:00|31705.8|31614.8|31700|31609|31706.4|31615.4|31700|31609|26
1654076770000|2022-06-01 09:46:10|31701.9|31610.9|31701.3|31610.3|31703.9|31612.9|31700.4|31609.4|29
1654076780000|2022-06-01 09:46:20|31702.1|31611.1|31701.2|31610.2|31703.1|31612.1|31700.3|31609.3|21
1654076790000|2022-06-01 09:46:30|31702.1|31611.1|31703.3|31612.3|31703.8|31612.8|31701.1|31610.1|17
1654076800000|2022-06-01 09:46:40|31701.8|31610.8|31701.1|31610.1|31703.8|31612.8|31699.3|31608.3|27
1654076810000|2022-06-01 09:46:50|31701.9|31610.9|31701.3|31610.3|31702.4|31611.4|31699.3|31608.3|24
1654076820000|2022-06-01 09:47:00|31701.5|31610.5|31700.6|31609.6|31704.4|31613.4|31700.5|31609.5|22
1654076830000|2022-06-01 09:47:10|31702.2|31611.2|31702.5|31611.5|31703|31612|31699.4|31608.4|21
1654076840000|2022-06-01 09:47:20|31702.2|31611.2|31701.8|31610.8|31704.4|31613.4|31699.4|31608.4|19
1654076850000|2022-06-01 09:47:30|31701.7|31610.7|31699.8|31608.8|31701.7|31610.7|31698.4|31607.4|12
1654076860000|2022-06-01 09:47:40|31700.2|31609.2|31700.1|31609.1|31704.4|31613.4|31698.6|31607.6|25
1654076870000|2022-06-01 09:47:50|31699.4|31608.4|31706.3|31615.3|31706.3|31615.3|31698.6|31607.6|22
1654076880000|2022-06-01 09:48:00|31706.2|31615.2|31705.6|31614.6|31706.8|31615.8|31705.4|31614.4|19
1654076890000|2022-06-01 09:48:10|31705.4|31614.4|31703.9|31612.9|31706.2|31615.2|31702.4|31611.4|24
1654076900000|2022-06-01 09:48:20|31702.9|31611.9|31704.4|31613.4|31704.4|31613.4|31701.5|31610.5|24
1654076910000|2022-06-01 09:48:30|31704.6|31613.6|31698.6|31607.6|31704.7|31613.7|31698.4|31607.4|19
1654076920000|2022-06-01 09:48:40|31698|31607|31697.7|31606.7|31698.6|31607.6|31697.3|31606.3|16
1654076930000|2022-06-01 09:48:50|31697.6|31606.6|31699.1|31608.1|31699.4|31608.4|31696.9|31605.9|22
1654076940000|2022-06-01 09:49:00|31699.2|31608.2|31704.7|31613.7|31705|31614|31698.3|31607.3|23
1654076950000|2022-06-01 09:49:10|31705.1|31614.1|31708|31617|31708|31617|31705.1|31614.1|13
1654076960000|2022-06-01 09:49:20|31706.6|31615.6|31706.6|31615.6|31707.7|31616.7|31706.6|31615.6|10
1654076970000|2022-06-01 09:49:30|31705.8|31614.8|31704.9|31613.9|31705.8|31614.8|31704.1|31613.1|11
1654076980000|2022-06-01 09:49:40|31705|31614|31708|31617|31708|31617|31704.7|31613.7|16
1654076990000|2022-06-01 09:49:50|31707.4|31616.4|31707.3|31616.3|31708.4|31617.4|31706.7|31615.7|20
1654077000000|2022-06-01 09:50:00|31707.2|31616.2|31705|31614|31707.6|31616.6|31702.5|31611.5|31
1654077010000|2022-06-01 09:50:10|31705.4|31614.4|31704|31613|31706.2|31615.2|31704|31613|22
1654077020000|2022-06-01 09:50:20|31703.7|31612.7|31701.7|31610.7|31703.7|31612.7|31699.4|31608.4|22
1654077030000|2022-06-01 09:50:30|31699.9|31608.9|31703.7|31612.7|31705.4|31614.4|31698.5|31607.5|18
1654077040000|2022-06-01 09:50:40|31702.7|31611.7|31703.9|31612.9|31705.4|31614.4|31701.1|31610.1|24
1654077050000|2022-06-01 09:50:50|31703.7|31612.7|31705.1|31614.1|31705.6|31614.6|31702.2|31611.2|15
1654077060000|2022-06-01 09:51:00|31705.3|31614.3|31704.8|31613.8|31705.7|31614.7|31703.2|31612.2|20
1654077070000|2022-06-01 09:51:10|31704.9|31613.9|31706.7|31615.7|31707.5|31616.5|31703.5|31612.5|18
1654077080000|2022-06-01 09:51:20|31704.9|31613.9|31703.4|31612.4|31705.2|31614.2|31701.5|31610.5|13
1654077090000|2022-06-01 09:51:30|31703.6|31612.6|31702.2|31611.2|31704|31613|31702.1|31611.1|15
1654077100000|2022-06-01 09:51:40|31702.5|31611.5|31700.6|31609.6|31704|31613|31700.5|31609.5|19
1654077110000|2022-06-01 09:51:50|31702.5|31611.5|31700.3|31609.3|31705.4|31614.4|31700|31609|14
1654077120000|2022-06-01 09:52:00|31700.2|31609.2|31703.2|31612.2|31703.2|31612.2|31700|31609|14
1654077130000|2022-06-01 09:52:10|31705.4|31614.4|31704.5|31613.5|31705.4|31614.4|31701.5|31610.5|17
1654077140000|2022-06-01 09:52:20|31704.4|31613.4|31705.4|31614.4|31707.5|31616.5|31704.4|31613.4|19
1654077150000|2022-06-01 09:52:30|31704.9|31613.9|31705.8|31614.8|31707|31616|31703.6|31612.6|27
1654077160000|2022-06-01 09:52:40|31705.7|31614.7|31706.6|31615.6|31706.6|31615.6|31705.3|31614.3|14
1654077170000|2022-06-01 09:52:50|31706.2|31615.2|31704.7|31613.7|31707|31616|31704.7|31613.7|10
1654077180000|2022-06-01 09:53:00|31705.4|31614.4|31706.9|31615.9|31707.5|31616.5|31705.4|31614.4|19
1654077190000|2022-06-01 09:53:10|31707.1|31616.1|31707.1|31616.1|31707.5|31616.5|31706.9|31615.9|7
1654077200000|2022-06-01 09:53:20|31706.4|31615.4|31707|31616|31707|31616|31706.4|31615.4|2
1654077210000|2022-06-01 09:53:30|31706.4|31615.4|31707.7|31616.7|31708|31617|31706.3|31615.3|13
1654077220000|2022-06-01 09:53:40|31707.5|31616.5|31707.4|31616.4|31708|31617|31706.9|31615.9|14
1654077230000|2022-06-01 09:53:50|31706.9|31615.9|31707.4|31616.4|31708|31617|31706.9|31615.9|11
1654077240000|2022-06-01 09:54:00|31706.9|31615.9|31708.6|31617.6|31708.6|31617.6|31706.9|31615.9|17
1654077250000|2022-06-01 09:54:10|31708.1|31617.1|31708.4|31617.4|31709.3|31618.3|31708|31617|21
1654077260000|2022-06-01 09:54:20|31709.4|31618.4|31707.8|31616.8|31709.5|31618.5|31707.4|31616.4|23
1654077270000|2022-06-01 09:54:30|31707.9|31616.9|31708.1|31617.1|31709.1|31618.1|31707.9|31616.9|17
1654077280000|2022-06-01 09:54:40|31708|31617|31708.9|31617.9|31712.9|31621.9|31707.9|31616.9|21
1654077290000|2022-06-01 09:54:50|31708|31617|31709.7|31618.7|31710.5|31619.5|31708|31617|21
1654077300000|2022-06-01 09:55:00|31709.9|31618.9|31706|31615|31710|31619|31706|31615|15
1654077310000|2022-06-01 09:55:10|31706.6|31615.6|31707|31616|31708.5|31617.5|31706.6|31615.6|18
1654077320000|2022-06-01 09:55:20|31705.5|31614.5|31707.7|31616.7|31707.7|31616.7|31705.5|31614.5|14
1654077330000|2022-06-01 09:55:30|31706.6|31615.6|31706.2|31615.2|31707.6|31616.6|31706.2|31615.2|10
1654077340000|2022-06-01 09:55:40|31706.1|31615.1|31707.1|31616.1|31707.1|31616.1|31705.2|31614.2|8
1654077350000|2022-06-01 09:55:50|31707.2|31616.2|31707.3|31616.3|31707.7|31616.7|31706.5|31615.5|12
1654077360000|2022-06-01 09:56:00|31707.7|31616.7|31707.1|31616.1|31707.8|31616.8|31707.1|31616.1|6
1654077370000|2022-06-01 09:56:10|31705.2|31614.2|31707.1|31616.1|31707.1|31616.1|31704.8|31613.8|6
1654077380000|2022-06-01 09:56:20|31706.7|31615.7|31705.8|31614.8|31706.7|31615.7|31704.9|31613.9|4
1654077390000|2022-06-01 09:56:30|31705.6|31614.6|31707.1|31616.1|31707.1|31616.1|31705.1|31614.1|12
1654077400000|2022-06-01 09:56:40|31707.2|31616.2|31707.2|31616.2|31707.3|31616.3|31707.2|31616.2|3
1654077410000|2022-06-01 09:56:50|31707.3|31616.3|31707.6|31616.6|31707.6|31616.6|31704.7|31613.7|8
1654077420000|2022-06-01 09:57:00|31707.9|31616.9|31705.6|31614.6|31707.9|31616.9|31704.3|31613.3|15
1654077430000|2022-06-01 09:57:10|31705.9|31614.9|31706.8|31615.8|31707.1|31616.1|31705.9|31614.9|14
1654077440000|2022-06-01 09:57:20|31706.7|31615.7|31706.3|31615.3|31706.8|31615.8|31706|31615|9
1654077450000|2022-06-01 09:57:30|31706.5|31615.5|31708.1|31617.1|31708.2|31617.2|31706.5|31615.5|15
1654077460000|2022-06-01 09:57:40|31708.3|31617.3|31708.3|31617.3|31708.7|31617.7|31708|31617|9
1654077470000|2022-06-01 09:57:50|31708.5|31617.5|31708.6|31617.6|31708.8|31617.8|31708.5|31617.5|4
1654077480000|2022-06-01 09:58:00|31708.5|31617.5|31703.8|31612.8|31708.5|31617.5|31703.8|31612.8|29
1654077490000|2022-06-01 09:58:10|31703.3|31612.3|31704.1|31613.1|31704.8|31613.8|31703.3|31612.3|13
1654077500000|2022-06-01 09:58:20|31704.2|31613.2|31705.1|31614.1|31705.2|31614.2|31704.2|31613.2|7
1654077510000|2022-06-01 09:58:30|31705.2|31614.2|31708.1|31617.1|31708.6|31617.6|31705.2|31614.2|13
1654077520000|2022-06-01 09:58:40|31708.2|31617.2|31711.5|31620.5|31719.3|31628.3|31708|31617|20
1654077530000|2022-06-01 09:58:50|31708|31617|31710.3|31619.3|31714.1|31623.1|31708|31617|12
1654077540000|2022-06-01 09:59:00|31708|31617|31714.2|31623.2|31714.5|31623.5|31708|31617|9
1654077550000|2022-06-01 09:59:10|31714|31623|31711.1|31620.1|31719.4|31628.4|31708|31617|16
1654077560000|2022-06-01 09:59:20|31711|31620|31709.1|31618.1|31716.1|31625.1|31708.5|31617.5|27
1654077570000|2022-06-01 09:59:30|31708.6|31617.6|31716.1|31625.1|31717|31626|31708|31617|15
1654077580000|2022-06-01 09:59:40|31717.2|31626.2|31708|31617|31717.2|31626.2|31708|31617|17
1654077590000|2022-06-01 09:59:50|31711.2|31620.2|31716.5|31625.5|31718.7|31627.7|31708|31617|20
1654077600000|2022-06-01 10:00:00|31716.3|31625.3|31712.4|31621.4|31716.3|31625.3|31710|31619|14
1654077610000|2022-06-01 10:00:10|31712.3|31621.3|31712.3|31621.3|31717|31626|31712.3|31621.3|11
1654077620000|2022-06-01 10:00:20|31716.1|31625.1|31712.7|31621.7|31716.1|31625.1|31712.5|31621.5|10
1654077630000|2022-06-01 10:00:30|31712.3|31621.3|31719.5|31628.5|31719.5|31628.5|31712.3|31621.3|4
1654077640000|2022-06-01 10:00:40|31720.3|31629.3|31721.1|31630.1|31721.1|31630.1|31720.3|31629.3|2
1654077660000|2022-06-01 10:01:00|31719.8|31628.8|31718.6|31627.6|31721.3|31630.3|31716.2|31625.2|24
1654077670000|2022-06-01 10:01:10|31717.9|31626.9|31715.6|31624.6|31719.7|31628.7|31715.1|31624.1|23
1654077680000|2022-06-01 10:01:20|31715.2|31624.2|31712.1|31621.1|31717.1|31626.1|31711.2|31620.2|30
1654077690000|2022-06-01 10:01:30|31711.9|31620.9|31710.6|31619.6|31713.5|31622.5|31708|31617|28
1654077700000|2022-06-01 10:01:40|31710.8|31619.8|31708|31617|31712|31621|31708|31617|21
1654077710000|2022-06-01 10:01:50|31709.7|31618.7|31707.3|31616.3|31709.9|31618.9|31706.9|31615.9|17
1654077720000|2022-06-01 10:02:00|31707.8|31616.8|31704.6|31613.6|31708|31617|31701.9|31610.9|25
1654077730000|2022-06-01 10:02:10|31703.9|31612.9|31706.5|31615.5|31708|31617|31702.9|31611.9|25
1654077740000|2022-06-01 10:02:20|31704.9|31613.9|31708.2|31617.2|31709.6|31618.6|31704.9|31613.9|28
1654077750000|2022-06-01 10:02:30|31708|31617|31708.2|31617.2|31708.7|31617.7|31703.9|31612.9|24
1654077760000|2022-06-01 10:02:40|31707.9|31616.9|31702.5|31611.5|31708.4|31617.4|31702.3|31611.3|18
1654077770000|2022-06-01 10:02:50|31705|31614|31705|31614|31705|31614|31702.5|31611.5|9
1654077780000|2022-06-01 10:03:00|31703.8|31612.8|31703.8|31612.8|31705|31614|31702.5|31611.5|9
1654077790000|2022-06-01 10:03:10|31705|31614|31703.5|31612.5|31705|31614|31702.8|31611.8|15
1654077800000|2022-06-01 10:03:20|31703.4|31612.4|31693.5|31602.5|31704.2|31613.2|31693.5|31602.5|19
1654077810000|2022-06-01 10:03:30|31693.3|31602.3|31693.8|31602.8|31694.4|31603.4|31692.1|31601.1|22
1654077820000|2022-06-01 10:03:40|31693.5|31602.5|31694.5|31603.5|31695.3|31604.3|31692.5|31601.5|17
1654077830000|2022-06-01 10:03:50|31694.3|31603.3|31693.3|31602.3|31694.5|31603.5|31693.1|31602.1|18
1654077840000|2022-06-01 10:04:00|31693.9|31602.9|31683.9|31592.9|31694.1|31603.1|31683.8|31592.8|21
1654077850000|2022-06-01 10:04:10|31683.6|31592.6|31686.6|31595.6|31688|31597|31683.6|31592.6|27
1654077860000|2022-06-01 10:04:20|31686.8|31595.8|31688.7|31597.7|31688.7|31597.7|31686.7|31595.7|24
1654077870000|2022-06-01 10:04:30|31687.7|31596.7|31687.9|31596.9|31688.9|31597.9|31686.7|31595.7|25
1654077880000|2022-06-01 10:04:40|31688.7|31597.7|31686.7|31595.7|31688.9|31597.9|31686.7|31595.7|17
1654077890000|2022-06-01 10:04:50|31687.9|31596.9|31687.5|31596.5|31687.9|31596.9|31686.3|31595.3|19
1654077900000|2022-06-01 10:05:00|31687.4|31596.4|31686.8|31595.8|31687.6|31596.6|31686|31595|19
1654077910000|2022-06-01 10:05:10|31686.6|31595.6|31686.2|31595.2|31687.1|31596.1|31685.9|31594.9|20
1654077920000|2022-06-01 10:05:20|31686.8|31595.8|31686.2|31595.2|31686.8|31595.8|31686.1|31595.1|10
1654077930000|2022-06-01 10:05:30|31686.3|31595.3|31686.3|31595.3|31687.2|31596.2|31686.2|31595.2|13
1654077940000|2022-06-01 10:05:40|31686.9|31595.9|31686.7|31595.7|31687.5|31596.5|31686.3|31595.3|18
1654077950000|2022-06-01 10:05:50|31686.6|31595.6|31686.6|31595.6|31687.4|31596.4|31685.9|31594.9|18
1654077960000|2022-06-01 10:06:00|31686.7|31595.7|31687.4|31596.4|31687.4|31596.4|31686.6|31595.6|25
1654077970000|2022-06-01 10:06:10|31686.7|31595.7|31684.6|31593.6|31687.4|31596.4|31684.1|31593.1|16
1654077980000|2022-06-01 10:06:20|31683.3|31592.3|31652.1|31561.1|31684.6|31593.6|31648.5|31557.5|22
1654077990000|2022-06-01 10:06:30|31649.7|31558.7|31668|31577|31669.3|31578.3|31647.4|31556.4|31
1654078000000|2022-06-01 10:06:40|31662.1|31571.1|31660.6|31569.6|31666.7|31575.7|31660.4|31569.4|33
1654078010000|2022-06-01 10:06:50|31661.6|31570.6|31660.9|31569.9|31663.8|31572.8|31660.4|31569.4|34
1654078020000|2022-06-01 10:07:00|31659.6|31568.6|31657|31566|31661|31570|31657|31566|28
1654078030000|2022-06-01 10:07:10|31657.7|31566.7|31649.4|31558.4|31658.6|31567.6|31649.4|31558.4|32
1654078040000|2022-06-01 10:07:20|31648|31557|31646.3|31555.3|31654.9|31563.9|31645.9|31554.9|22
1654078050000|2022-06-01 10:07:30|31646.2|31555.2|31646.6|31555.6|31647.2|31556.2|31646.2|31555.2|13
1654078060000|2022-06-01 10:07:40|31646.7|31555.7|31658.2|31567.2|31658.2|31567.2|31646.7|31555.7|22
1654078070000|2022-06-01 10:07:50|31657.7|31566.7|31655.4|31564.4|31657.9|31566.9|31655.2|31564.2|26
1654078080000|2022-06-01 10:08:00|31655.5|31564.5|31654.9|31563.9|31655.5|31564.5|31653.9|31562.9|23
1654078090000|2022-06-01 10:08:10|31654.7|31563.7|31645.3|31554.3|31654.7|31563.7|31641.9|31550.9|29
1654078100000|2022-06-01 10:08:20|31645.4|31554.4|31651.9|31560.9|31652.8|31561.8|31645.4|31554.4|17
1654078110000|2022-06-01 10:08:30|31651.3|31560.3|31647.6|31556.6|31651.4|31560.4|31646.7|31555.7|19
1654078120000|2022-06-01 10:08:40|31647.9|31556.9|31641.3|31550.3|31651.5|31560.5|31641.3|31550.3|23
1654078130000|2022-06-01 10:08:50|31640.9|31549.9|31640.6|31549.6|31647.4|31556.4|31639.3|31548.3|17
1654078140000|2022-06-01 10:09:00|31639.9|31548.9|31645.2|31554.2|31645.9|31554.9|31637.8|31546.8|27
1654078150000|2022-06-01 10:09:10|31646.1|31555.1|31632.2|31541.2|31646.3|31555.3|31623.6|31532.6|29
1654078160000|2022-06-01 10:09:20|31628.7|31537.7|31623.5|31532.5|31630.8|31539.8|31622.6|31531.6|26
1654078170000|2022-06-01 10:09:30|31621.9|31530.9|31628.4|31537.4|31631.1|31540.1|31621.5|31530.5|26
1654078180000|2022-06-01 10:09:40|31628.5|31537.5|31627.8|31536.8|31628.6|31537.6|31624|31533|26
1654078190000|2022-06-01 10:09:50|31628.2|31537.2|31631.4|31540.4|31635.7|31544.7|31626.9|31535.9|26
1654078200000|2022-06-01 10:10:00|31631.5|31540.5|31645.9|31554.9|31649.3|31558.3|31629.5|31538.5|28
1654078210000|2022-06-01 10:10:10|31644.6|31553.6|31651.8|31560.8|31659.1|31568.1|31644.6|31553.6|21
1654078220000|2022-06-01 10:10:20|31653.7|31562.7|31651|31560|31659.2|31568.2|31648.6|31557.6|32
1654078230000|2022-06-01 10:10:30|31651.7|31560.7|31651|31560|31655|31564|31650.6|31559.6|26
1654078240000|2022-06-01 10:10:40|31651.3|31560.3|31649.8|31558.8|31653.5|31562.5|31649.5|31558.5|24
1654078250000|2022-06-01 10:10:50|31649.7|31558.7|31650.5|31559.5|31651|31560|31649.2|31558.2|16
1654078260000|2022-06-01 10:11:00|31649.4|31558.4|31655.8|31564.8|31659.3|31568.3|31649.4|31558.4|19
1654078270000|2022-06-01 10:11:10|31656|31565|31656|31565|31659.3|31568.3|31656|31565|7
1654078280000|2022-06-01 10:11:20|31659.3|31568.3|31669.7|31578.7|31669.7|31578.7|31650.6|31559.6|11
1654078290000|2022-06-01 10:11:30|31669.9|31578.9|31672.6|31581.6|31672.6|31581.6|31659.3|31568.3|15
1654078300000|2022-06-01 10:11:40|31663.8|31572.8|31672.4|31581.4|31673.4|31582.4|31657.1|31566.1|17
1654078310000|2022-06-01 10:11:50|31673.2|31582.2|31676|31585|31676.4|31585.4|31672.4|31581.4|18
1654078320000|2022-06-01 10:12:00|31675.8|31584.8|31674.2|31583.2|31676|31585|31666|31575|24
1654078330000|2022-06-01 10:12:10|31666.7|31575.7|31661.1|31570.1|31673.7|31582.7|31660.1|31569.1|16
1654078340000|2022-06-01 10:12:20|31660.5|31569.5|31660.7|31569.7|31661.5|31570.5|31659.9|31568.9|17
1654078350000|2022-06-01 10:12:30|31661|31570|31663.9|31572.9|31664.4|31573.4|31660.3|31569.3|28
1654078360000|2022-06-01 10:12:40|31662|31571|31668.1|31577.1|31668.1|31577.1|31661|31570|6
1654078370000|2022-06-01 10:12:50|31668|31577|31668.1|31577.1|31669.5|31578.5|31664|31573|9
1654078380000|2022-06-01 10:13:00|31668.3|31577.3|31663.9|31572.9|31670|31579|31662.2|31571.2|14
1654078390000|2022-06-01 10:13:10|31660.1|31569.1|31658.2|31567.2|31662.5|31571.5|31656.3|31565.3|29
1654078400000|2022-06-01 10:13:20|31658.3|31567.3|31658|31567|31659|31568|31657.2|31566.2|23
1654078410000|2022-06-01 10:13:30|31657.2|31566.2|31659.1|31568.1|31659.4|31568.4|31657.2|31566.2|11
1654078420000|2022-06-01 10:13:40|31658.7|31567.7|31661.2|31570.2|31662.7|31571.7|31657.2|31566.2|27
1654078430000|2022-06-01 10:13:50|31664.8|31573.8|31665.9|31574.9|31665.9|31574.9|31660.1|31569.1|13
1654078440000|2022-06-01 10:14:00|31668.6|31577.6|31662|31571|31668.6|31577.6|31660.1|31569.1|19
1654078450000|2022-06-01 10:14:10|31662.2|31571.2|31662.6|31571.6|31662.6|31571.6|31659.4|31568.4|17
1654078460000|2022-06-01 10:14:20|31662|31571|31662.1|31571.1|31664.3|31573.3|31659.5|31568.5|20
1654078470000|2022-06-01 10:14:30|31662|31571|31662.6|31571.6|31662.6|31571.6|31660.9|31569.9|29
1654078480000|2022-06-01 10:14:40|31662.2|31571.2|31660|31569|31662.4|31571.4|31659|31568|27
1654078490000|2022-06-01 10:14:50|31660.6|31569.6|31659.4|31568.4|31660.6|31569.6|31658.3|31567.3|26
1654078500000|2022-06-01 10:15:00|31657.7|31566.7|31660|31569|31660.2|31569.2|31657.7|31566.7|30
1654078510000|2022-06-01 10:15:10|31660.4|31569.4|31660.5|31569.5|31662.1|31571.1|31660.1|31569.1|29
1654078520000|2022-06-01 10:15:20|31660.4|31569.4|31660.3|31569.3|31662.6|31571.6|31659.4|31568.4|30
1654078530000|2022-06-01 10:15:30|31661.1|31570.1|31657.4|31566.4|31661.1|31570.1|31654.9|31563.9|30
1654078540000|2022-06-01 10:15:40|31657|31566|31659|31568|31659|31568|31656.4|31565.4|25
1654078550000|2022-06-01 10:15:50|31659.4|31568.4|31660.8|31569.8|31660.9|31569.9|31659.4|31568.4|26
1654078560000|2022-06-01 10:16:00|31659.7|31568.7|31657.4|31566.4|31660.5|31569.5|31657.1|31566.1|28
1654078570000|2022-06-01 10:16:10|31658.9|31567.9|31659.8|31568.8|31659.8|31568.8|31656.6|31565.6|31
1654078580000|2022-06-01 10:16:20|31659.6|31568.6|31639.9|31548.9|31659.6|31568.6|31636.9|31545.9|20
1654078590000|2022-06-01 10:16:30|31639.6|31548.6|31637.8|31546.8|31639.9|31548.9|31636.4|31545.4|16
1654078600000|2022-06-01 10:16:40|31638.4|31547.4|31637.8|31546.8|31638.6|31547.6|31637.8|31546.8|13
1654078610000|2022-06-01 10:16:50|31638.4|31547.4|31636.4|31545.4|31638.4|31547.4|31635.5|31544.5|15
1654078620000|2022-06-01 10:17:00|31637.3|31546.3|31635.9|31544.9|31638.1|31547.1|31635.9|31544.9|14
1654078630000|2022-06-01 10:17:10|31636|31545|31637.9|31546.9|31637.9|31546.9|31636|31545|7
1654078640000|2022-06-01 10:17:20|31637.1|31546.1|31637.3|31546.3|31638|31547|31637.1|31546.1|10
1654078650000|2022-06-01 10:17:30|31638|31547|31637.2|31546.2|31638|31547|31636.9|31545.9|7
1654078660000|2022-06-01 10:17:40|31637.9|31546.9|31637|31546|31637.9|31546.9|31636.7|31545.7|15
1654078670000|2022-06-01 10:17:50|31637.1|31546.1|31636.8|31545.8|31637.6|31546.6|31636.5|31545.5|7
1654078680000|2022-06-01 10:18:00|31636.6|31545.6|31640.6|31549.6|31640.6|31549.6|31636.6|31545.6|17
1654078690000|2022-06-01 10:18:10|31640.4|31549.4|31639.8|31548.8|31640.4|31549.4|31637.9|31546.9|13
1654078700000|2022-06-01 10:18:20|31638.7|31547.7|31639.8|31548.8|31639.8|31548.8|31638.7|31547.7|17
1654078710000|2022-06-01 10:18:30|31639.7|31548.7|31635.3|31544.3|31639.7|31548.7|31635.3|31544.3|15
1654078720000|2022-06-01 10:18:40|31636.3|31545.3|31634.1|31543.1|31637.3|31546.3|31632.4|31541.4|21
1654078730000|2022-06-01 10:18:50|31632.4|31541.4|31633.4|31542.4|31635|31544|31632.4|31541.4|20
1654078740000|2022-06-01 10:19:00|31635|31544|31635|31544|31635|31544|31632.7|31541.7|17
1654078750000|2022-06-01 10:19:10|31635.1|31544.1|31638.5|31547.5|31638.5|31547.5|31633.7|31542.7|22
1654078760000|2022-06-01 10:19:20|31638.9|31547.9|31636.7|31545.7|31638.9|31547.9|31635.7|31544.7|25
1654078770000|2022-06-01 10:19:30|31637.7|31546.7|31637.5|31546.5|31639.6|31548.6|31636.1|31545.1|28
1654078780000|2022-06-01 10:19:40|31635.8|31544.8|31641.7|31550.7|31641.7|31550.7|31635.8|31544.8|29
1654078790000|2022-06-01 10:19:50|31641.3|31550.3|31645.5|31554.5|31646.3|31555.3|31639.9|31548.9|28
1654078800000|2022-06-01 10:20:00|31648.4|31557.4|31640.5|31549.5|31648.4|31557.4|31640.5|31549.5|2
1654078810000|2022-06-01 10:20:10|31643.4|31552.4|31643.1|31552.1|31647.5|31556.5|31637.8|31546.8|26
1654078820000|2022-06-01 10:20:20|31642|31551|31638.3|31547.3|31642.5|31551.5|31638.2|31547.2|31
1654078830000|2022-06-01 10:20:30|31639.1|31548.1|31639|31548|31640.1|31549.1|31637.7|31546.7|31
1654078840000|2022-06-01 10:20:40|31638.6|31547.6|31639.4|31548.4|31640.7|31549.7|31638.6|31547.6|25
1654078850000|2022-06-01 10:20:50|31640|31549|31640.6|31549.6|31641|31550|31639.8|31548.8|13
1654078860000|2022-06-01 10:21:00|31640.8|31549.8|31643.4|31552.4|31645.9|31554.9|31640.4|31549.4|21
1654078870000|2022-06-01 10:21:10|31645.9|31554.9|31645.3|31554.3|31645.9|31554.9|31642.8|31551.8|19
1654078880000|2022-06-01 10:21:20|31645.2|31554.2|31645.4|31554.4|31647|31556|31645.2|31554.2|8
1654078890000|2022-06-01 10:21:30|31643.1|31552.1|31645.5|31554.5|31645.5|31554.5|31642.9|31551.9|10
1654078900000|2022-06-01 10:21:40|31642.9|31551.9|31641.2|31550.2|31647.1|31556.1|31640.7|31549.7|15
1654078910000|2022-06-01 10:21:50|31645.2|31554.2|31641.4|31550.4|31645.3|31554.3|31640.7|31549.7|21
1654078920000|2022-06-01 10:22:00|31641.5|31550.5|31643.4|31552.4|31646.2|31555.2|31641.5|31550.5|15
1654078930000|2022-06-01 10:22:10|31646.3|31555.3|31636.1|31545.1|31646.3|31555.3|31636.1|31545.1|16
1654078940000|2022-06-01 10:22:20|31640|31549|31634.7|31543.7|31640|31549|31631.5|31540.5|20
1654078950000|2022-06-01 10:22:30|31634.9|31543.9|31634.3|31543.3|31635.7|31544.7|31634.3|31543.3|20
1654078960000|2022-06-01 10:22:40|31634.7|31543.7|31633.5|31542.5|31634.7|31543.7|31633.4|31542.4|20
1654078970000|2022-06-01 10:22:50|31632.9|31541.9|31633.3|31542.3|31636.8|31545.8|31632.9|31541.9|22
1654078980000|2022-06-01 10:23:00|31633.5|31542.5|31636.1|31545.1|31636.2|31545.2|31632.9|31541.9|18
1654078990000|2022-06-01 10:23:10|31635.8|31544.8|31635.3|31544.3|31635.8|31544.8|31632.4|31541.4|13
1654079000000|2022-06-01 10:23:20|31633.1|31542.1|31630|31539|31635.4|31544.4|31625.4|31534.4|25
1654079010000|2022-06-01 10:23:30|31630.1|31539.1|31629.9|31538.9|31630.3|31539.3|31629.4|31538.4|21
1654079020000|2022-06-01 10:23:40|31629.3|31538.3|31629.6|31538.6|31630.1|31539.1|31628.4|31537.4|12
1654079030000|2022-06-01 10:23:50|31630|31539|31628.7|31537.7|31630.5|31539.5|31628.5|31537.5|27
1654079040000|2022-06-01 10:24:00|31629.3|31538.3|31630|31539|31630.1|31539.1|31628.5|31537.5|17
1654079050000|2022-06-01 10:24:10|31629.6|31538.6|31629.6|31538.6|31629.8|31538.8|31629|31538|8
1654079060000|2022-06-01 10:24:20|31630|31539|31629.6|31538.6|31630|31539|31627.9|31536.9|14
1654079070000|2022-06-01 10:24:30|31629.7|31538.7|31627.8|31536.8|31630.3|31539.3|31627.3|31536.3|20
1654079080000|2022-06-01 10:24:40|31628|31537|31629|31538|31629|31538|31627.8|31536.8|11
1654079090000|2022-06-01 10:24:50|31628.4|31537.4|31629.2|31538.2|31629.2|31538.2|31627.8|31536.8|12
1654079100000|2022-06-01 10:25:00|31628.8|31537.8|31628.8|31537.8|31628.8|31537.8|31627.9|31536.9|11
1654079110000|2022-06-01 10:25:10|31629.3|31538.3|31624.1|31533.1|31629.3|31538.3|31620.2|31529.2|29
1654079120000|2022-06-01 10:25:20|31624.4|31533.4|31622.2|31531.2|31624.4|31533.4|31620.3|31529.3|21
1654079130000|2022-06-01 10:25:30|31621.9|31530.9|31623.7|31532.7|31623.7|31532.7|31620|31529|28
1654079140000|2022-06-01 10:25:40|31623.6|31532.6|31614.6|31523.6|31623.6|31532.6|31614.6|31523.6|25
1654079150000|2022-06-01 10:25:50|31613.7|31522.7|31613.2|31522.2|31615.7|31524.7|31611.6|31520.6|21
1654079160000|2022-06-01 10:26:00|31613.3|31522.3|31614|31523|31614.4|31523.4|31613.3|31522.3|21
1654079170000|2022-06-01 10:26:10|31613.8|31522.8|31620.8|31529.8|31620.8|31529.8|31613.8|31522.8|28
1654079180000|2022-06-01 10:26:20|31619.6|31528.6|31620.4|31529.4|31621.3|31530.3|31618.3|31527.3|28
1654079190000|2022-06-01 10:26:30|31618.7|31527.7|31621.7|31530.7|31622.4|31531.4|31618.7|31527.7|27
1654079200000|2022-06-01 10:26:40|31620.6|31529.6|31621|31530|31621.4|31530.4|31619.3|31528.3|32
1654079210000|2022-06-01 10:26:50|31621.6|31530.6|31621.2|31530.2|31621.7|31530.7|31620.4|31529.4|25
1654079220000|2022-06-01 10:27:00|31620.6|31529.6|31621.9|31530.9|31621.9|31530.9|31619.9|31528.9|15
1654079230000|2022-06-01 10:27:10|31622|31531|31620.7|31529.7|31622|31531|31620|31529|21
1654079240000|2022-06-01 10:27:20|31620.3|31529.3|31620.8|31529.8|31621.5|31530.5|31620.2|31529.2|26
1654079250000|2022-06-01 10:27:30|31621|31530|31622|31531|31622|31531|31618.6|31527.6|23
1654079260000|2022-06-01 10:27:40|31622.2|31531.2|31625.5|31534.5|31627.3|31536.3|31621.9|31530.9|30
1654079270000|2022-06-01 10:27:50|31625.8|31534.8|31622.4|31531.4|31626.3|31535.3|31621.5|31530.5|26
1654079280000|2022-06-01 10:28:00|31622.7|31531.7|31622.5|31531.5|31623.1|31532.1|31622.4|31531.4|11
1654079290000|2022-06-01 10:28:10|31622.9|31531.9|31624.3|31533.3|31624.3|31533.3|31622.3|31531.3|24
1654079300000|2022-06-01 10:28:20|31623.4|31532.4|31624.3|31533.3|31624.4|31533.4|31623.4|31532.4|25
1654079310000|2022-06-01 10:28:30|31623.4|31532.4|31619.8|31528.8|31627.9|31536.9|31619|31528|34
1654079320000|2022-06-01 10:28:40|31619.9|31528.9|31626.7|31535.7|31627.6|31536.6|31619.9|31528.9|28
1654079330000|2022-06-01 10:28:50|31626|31535|31626.7|31535.7|31628|31537|31625.9|31534.9|29
1654079340000|2022-06-01 10:29:00|31627.4|31536.4|31627.5|31536.5|31628|31537|31625.1|31534.1|25
1654079350000|2022-06-01 10:29:10|31627.4|31536.4|31627.6|31536.6|31627.6|31536.6|31627.2|31536.2|23
1654079360000|2022-06-01 10:29:20|31626.5|31535.5|31627.6|31536.6|31627.7|31536.7|31626.5|31535.5|15
1654079370000|2022-06-01 10:29:30|31627.5|31536.5|31623.7|31532.7|31627.6|31536.6|31623|31532|23
1654079380000|2022-06-01 10:29:40|31623.6|31532.6|31624|31533|31624|31533|31623.4|31532.4|9
1654079390000|2022-06-01 10:29:50|31623.7|31532.7|31624|31533|31624|31533|31623.7|31532.7|4
1654079400000|2022-06-01 10:30:00|31623.7|31532.7|31621.3|31530.3|31627.1|31536.1|31621.3|31530.3|28
1654079410000|2022-06-01 10:30:10|31622.6|31531.6|31623.7|31532.7|31623.9|31532.9|31621.3|31530.3|11
1654079420000|2022-06-01 10:30:20|31622.9|31531.9|31631.2|31540.2|31632.3|31541.3|31622.9|31531.9|17
1654079430000|2022-06-01 10:30:30|31632.8|31541.8|31626.2|31535.2|31632.9|31541.9|31626.1|31535.1|34
1654079440000|2022-06-01 10:30:40|31626.4|31535.4|31626|31535|31626.6|31535.6|31625.1|31534.1|12
1654079450000|2022-06-01 10:30:50|31625.9|31534.9|31627.2|31536.2|31627.5|31536.5|31625.2|31534.2|18
1654079460000|2022-06-01 10:31:00|31627|31536|31631.8|31540.8|31632.4|31541.4|31626.6|31535.6|25
1654079470000|2022-06-01 10:31:10|31632.2|31541.2|31629.6|31538.6|31632.2|31541.2|31629.2|31538.2|22
1654079480000|2022-06-01 10:31:20|31629.5|31538.5|31631.4|31540.4|31631.4|31540.4|31629.1|31538.1|18
1654079490000|2022-06-01 10:31:30|31630.5|31539.5|31629|31538|31633.2|31542.2|31628.7|31537.7|18
1654079500000|2022-06-01 10:31:40|31628.8|31537.8|31629|31538|31629.6|31538.6|31627.7|31536.7|23
1654079510000|2022-06-01 10:31:50|31629.4|31538.4|31629.2|31538.2|31629.7|31538.7|31628.8|31537.8|24
1654079520000|2022-06-01 10:32:00|31629.1|31538.1|31629.6|31538.6|31629.6|31538.6|31628.7|31537.7|23
1654079530000|2022-06-01 10:32:10|31629.4|31538.4|31630|31539|31630|31539|31629.3|31538.3|19
1654079540000|2022-06-01 10:32:20|31629.8|31538.8|31633.4|31542.4|31633.4|31542.4|31629.8|31538.8|25
1654079550000|2022-06-01 10:32:30|31633.5|31542.5|31632.7|31541.7|31634|31543|31631.3|31540.3|14
1654079560000|2022-06-01 10:32:40|31632.6|31541.6|31631.2|31540.2|31632.9|31541.9|31631|31540|23
1654079570000|2022-06-01 10:32:50|31631.4|31540.4|31630.1|31539.1|31632.9|31541.9|31630|31539|15
1654079580000|2022-06-01 10:33:00|31630.4|31539.4|31631.2|31540.2|31632.1|31541.1|31629.3|31538.3|31
1654079590000|2022-06-01 10:33:10|31630.9|31539.9|31621.2|31530.2|31630.9|31539.9|31619.8|31528.8|26
1654079600000|2022-06-01 10:33:20|31621.4|31530.4|31621.7|31530.7|31621.7|31530.7|31620.5|31529.5|8
1654079610000|2022-06-01 10:33:30|31621.8|31530.8|31621.3|31530.3|31622.7|31531.7|31620.2|31529.2|18
1654079620000|2022-06-01 10:33:40|31620.3|31529.3|31621.1|31530.1|31621.4|31530.4|31620.3|31529.3|15
1654079630000|2022-06-01 10:33:50|31621.2|31530.2|31621.3|31530.3|31621.6|31530.6|31620.2|31529.2|14
1654079640000|2022-06-01 10:34:00|31621.4|31530.4|31622.5|31531.5|31625.6|31534.6|31621.4|31530.4|23
1654079650000|2022-06-01 10:34:10|31622.8|31531.8|31623.5|31532.5|31624.2|31533.2|31622.1|31531.1|31
1654079660000|2022-06-01 10:34:20|31623.7|31532.7|31621.6|31530.6|31623.7|31532.7|31619.6|31528.6|21
1654079670000|2022-06-01 10:34:30|31621.7|31530.7|31621.7|31530.7|31621.7|31530.7|31620.9|31529.9|13
1654079680000|2022-06-01 10:34:40|31622.2|31531.2|31622.9|31531.9|31623.2|31532.2|31621.7|31530.7|16
1654079690000|2022-06-01 10:34:50|31623.1|31532.1|31622.4|31531.4|31623.1|31532.1|31622.1|31531.1|29
1654079700000|2022-06-01 10:35:00|31622.5|31531.5|31623.4|31532.4|31623.4|31532.4|31622.5|31531.5|9
1654079710000|2022-06-01 10:35:10|31623.1|31532.1|31623.2|31532.2|31623.5|31532.5|31622.6|31531.6|10
1654079720000|2022-06-01 10:35:20|31623.5|31532.5|31623.5|31532.5|31623.5|31532.5|31623.5|31532.5|1
1654079730000|2022-06-01 10:35:30|31623.1|31532.1|31623.8|31532.8|31625.2|31534.2|31623.1|31532.1|7
1654079740000|2022-06-01 10:35:40|31624|31533|31624.6|31533.6|31626.2|31535.2|31622.7|31531.7|19
1654079750000|2022-06-01 10:35:50|31624.1|31533.1|31624.3|31533.3|31624.6|31533.6|31623.4|31532.4|19
1654079760000|2022-06-01 10:36:00|31624.5|31533.5|31624|31533|31624.9|31533.9|31624|31533|10
1654079770000|2022-06-01 10:36:10|31623.9|31532.9|31623.2|31532.2|31624.6|31533.6|31621.8|31530.8|18
1654079780000|2022-06-01 10:36:20|31623.7|31532.7|31624|31533|31624.4|31533.4|31623.7|31532.7|8
1654079790000|2022-06-01 10:36:30|31623.8|31532.8|31622.7|31531.7|31625.4|31534.4|31622.7|31531.7|21
1654079800000|2022-06-01 10:36:40|31620.4|31529.4|31621.6|31530.6|31623.2|31532.2|31620.4|31529.4|16
1654079810000|2022-06-01 10:36:50|31621.7|31530.7|31622|31531|31623.3|31532.3|31621.7|31530.7|19
1654079820000|2022-06-01 10:37:00|31621.8|31530.8|31621.7|31530.7|31622|31531|31619.8|31528.8|15
1654079830000|2022-06-01 10:37:10|31621.6|31530.6|31621.7|31530.7|31622.4|31531.4|31621.1|31530.1|15
1654079840000|2022-06-01 10:37:20|31622.2|31531.2|31622.3|31531.3|31622.3|31531.3|31622|31531|6
1654079850000|2022-06-01 10:37:30|31622.4|31531.4|31622.5|31531.5|31622.6|31531.6|31621.4|31530.4|15
1654079860000|2022-06-01 10:37:40|31621.4|31530.4|31622|31531|31622|31531|31621.4|31530.4|8
1654079870000|2022-06-01 10:37:50|31621.3|31530.3|31622.3|31531.3|31622.5|31531.5|31620.4|31529.4|14
1654079880000|2022-06-01 10:38:00|31621.9|31530.9|31624.4|31533.4|31624.8|31533.8|31621.9|31530.9|21
1654079890000|2022-06-01 10:38:10|31624.5|31533.5|31622.7|31531.7|31624.6|31533.6|31622.7|31531.7|18
1654079900000|2022-06-01 10:38:20|31623.6|31532.6|31621.7|31530.7|31624.7|31533.7|31621.7|31530.7|19
1654079910000|2022-06-01 10:38:30|31621.5|31530.5|31620.5|31529.5|31621.5|31530.5|31620|31529|19
1654079920000|2022-06-01 10:38:40|31620.6|31529.6|31618.9|31527.9|31622.7|31531.7|31618.8|31527.8|18
1654079930000|2022-06-01 10:38:50|31619|31528|31593|31502|31619|31528|31593|31502|20
1654079940000|2022-06-01 10:39:00|31592.6|31501.6|31586.8|31495.8|31595.4|31504.4|31586.8|31495.8|31
1654079950000|2022-06-01 10:39:10|31587.7|31496.7|31588.8|31497.8|31589.3|31498.3|31584.1|31493.1|26
1654079960000|2022-06-01 10:39:20|31588.6|31497.6|31585.3|31494.3|31590.9|31499.9|31583.9|31492.9|26
1654079970000|2022-06-01 10:39:30|31585.9|31494.9|31582.8|31491.8|31585.9|31494.9|31581.1|31490.1|22
1654079980000|2022-06-01 10:39:40|31584.1|31493.1|31587.4|31496.4|31587.4|31496.4|31583|31492|26
1654079990000|2022-06-01 10:39:50|31585.2|31494.2|31587.2|31496.2|31587.2|31496.2|31585.2|31494.2|16
1654080000000|2022-06-01 10:40:00|31587|31496|31586.2|31495.2|31587.3|31496.3|31585.7|31494.7|19
1654080010000|2022-06-01 10:40:10|31586.4|31495.4|31584.6|31493.6|31586.9|31495.9|31583.6|31492.6|19
1654080020000|2022-06-01 10:40:20|31584|31493|31583.3|31492.3|31586.3|31495.3|31583|31492|23
1654080030000|2022-06-01 10:40:30|31583.5|31492.5|31583.7|31492.7|31584.3|31493.3|31582.8|31491.8|14
1654080040000|2022-06-01 10:40:40|31584.1|31493.1|31582.5|31491.5|31584.1|31493.1|31581.7|31490.7|29
1654080050000|2022-06-01 10:40:50|31582.7|31491.7|31584.8|31493.8|31585.2|31494.2|31582.7|31491.7|24
1654080060000|2022-06-01 10:41:00|31583.1|31492.1|31581.8|31490.8|31583.1|31492.1|31580.7|31489.7|16
1654080070000|2022-06-01 10:41:10|31581.2|31490.2|31578.5|31487.5|31581.5|31490.5|31578.3|31487.3|15
1654080080000|2022-06-01 10:41:20|31578.6|31487.6|31577.2|31486.2|31578.6|31487.6|31577.2|31486.2|20
1654080090000|2022-06-01 10:41:30|31577.3|31486.3|31578.8|31487.8|31580.7|31489.7|31577.3|31486.3|31
1654080100000|2022-06-01 10:41:40|31578.9|31487.9|31572.8|31481.8|31582|31491|31572.2|31481.2|29
1654080110000|2022-06-01 10:41:50|31572.7|31481.7|31582.1|31491.1|31582.1|31491.1|31572.4|31481.4|27
1654080120000|2022-06-01 10:42:00|31582.8|31491.8|31583.4|31492.4|31587.3|31496.3|31582|31491|22
1654080130000|2022-06-01 10:42:10|31582.7|31491.7|31583.9|31492.9|31590|31499|31582|31491|23
1654080140000|2022-06-01 10:42:20|31587.1|31496.1|31582.6|31491.6|31587.1|31496.1|31582.6|31491.6|11
1654080150000|2022-06-01 10:42:30|31585.8|31494.8|31582.7|31491.7|31586.5|31495.5|31582.7|31491.7|11
1654080160000|2022-06-01 10:42:40|31586.6|31495.6|31582|31491|31588.9|31497.9|31582|31491|18
1654080170000|2022-06-01 10:42:50|31582.6|31491.6|31582.8|31491.8|31585.7|31494.7|31582|31491|14
1654080180000|2022-06-01 10:43:00|31586.8|31495.8|31582.8|31491.8|31586.8|31495.8|31582.8|31491.8|8
1654080190000|2022-06-01 10:43:10|31586.8|31495.8|31582.8|31491.8|31586.8|31495.8|31582.8|31491.8|6
1654080200000|2022-06-01 10:43:20|31582|31491|31587.5|31496.5|31587.5|31496.5|31582|31491|9
1654080210000|2022-06-01 10:43:30|31582.9|31491.9|31582.9|31491.9|31582.9|31491.9|31582|31491|7
1654080220000|2022-06-01 10:43:40|31582|31491|31582|31491|31586|31495|31582|31491|14
1654080230000|2022-06-01 10:43:50|31587.4|31496.4|31583|31492|31587.4|31496.4|31582|31491|9
1654080240000|2022-06-01 10:44:00|31588.1|31497.1|31588|31497|31594.1|31503.1|31582|31491|10
1654080250000|2022-06-01 10:44:10|31594.1|31503.1|31588|31497|31594.1|31503.1|31586.5|31495.5|8
1654080260000|2022-06-01 10:44:20|31582|31491|31594.1|31503.1|31594.1|31503.1|31582|31491|8
1654080270000|2022-06-01 10:44:30|31582|31491|31588|31497|31594.1|31503.1|31582|31491|8
1654080280000|2022-06-01 10:44:40|31594.1|31503.1|31583|31492|31594.1|31503.1|31582|31491|19
1654080290000|2022-06-01 10:44:50|31587.4|31496.4|31592.3|31501.3|31592.5|31501.5|31582|31491|18
1654080300000|2022-06-01 10:45:00|31586.8|31495.8|31591.7|31500.7|31592.5|31501.5|31585.2|31494.2|19
1654080310000|2022-06-01 10:45:10|31590.5|31499.5|31591.4|31500.4|31591.8|31500.8|31586.7|31495.7|17
1654080320000|2022-06-01 10:45:20|31590.6|31499.6|31586|31495|31591.5|31500.5|31582|31491|25
1654080330000|2022-06-01 10:45:30|31586.6|31495.6|31591.1|31500.1|31591.6|31500.6|31585.4|31494.4|24
1654080340000|2022-06-01 10:45:40|31591.2|31500.2|31591.8|31500.8|31591.8|31500.8|31590.9|31499.9|10
1654080350000|2022-06-01 10:45:50|31591.9|31500.9|31591.8|31500.8|31592.1|31501.1|31591.8|31500.8|12
1654080360000|2022-06-01 10:46:00|31592|31501|31592.2|31501.2|31592.2|31501.2|31590|31499|9
1654080370000|2022-06-01 10:46:10|31592.4|31501.4|31591.1|31500.1|31594.9|31503.9|31591.1|31500.1|26
1654080380000|2022-06-01 10:46:20|31590.8|31499.8|31590.7|31499.7|31590.9|31499.9|31590.4|31499.4|15
1654080390000|2022-06-01 10:46:30|31590.5|31499.5|31585.5|31494.5|31591.2|31500.2|31583.9|31492.9|20
1654080400000|2022-06-01 10:46:40|31585.6|31494.6|31584|31493|31587.2|31496.2|31584|31493|17
1654080410000|2022-06-01 10:46:50|31585.9|31494.9|31579.4|31488.4|31587.2|31496.2|31579.1|31488.1|24
1654080420000|2022-06-01 10:47:00|31579.3|31488.3|31584.3|31493.3|31584.3|31493.3|31578.9|31487.9|23
1654080430000|2022-06-01 10:47:10|31584.7|31493.7|31586.8|31495.8|31587.6|31496.6|31582.2|31491.2|32
1654080440000|2022-06-01 10:47:20|31589.3|31498.3|31596|31505|31596.7|31505.7|31589.3|31498.3|21
1654080450000|2022-06-01 10:47:30|31595.5|31504.5|31596.7|31505.7|31596.7|31505.7|31594.5|31503.5|13
1654080460000|2022-06-01 10:47:40|31595.8|31504.8|31597.1|31506.1|31597.3|31506.3|31595.8|31504.8|8
1654080470000|2022-06-01 10:47:50|31594.7|31503.7|31588.8|31497.8|31595.9|31504.9|31587.4|31496.4|24
1654080480000|2022-06-01 10:48:00|31589.4|31498.4|31592.4|31501.4|31592.4|31501.4|31587.7|31496.7|20
1654080490000|2022-06-01 10:48:10|31592.7|31501.7|31591.9|31500.9|31592.7|31501.7|31591|31500|23
1654080500000|2022-06-01 10:48:20|31591.8|31500.8|31594.4|31503.4|31594.4|31503.4|31590.3|31499.3|14
1654080510000|2022-06-01 10:48:30|31595.5|31504.5|31600|31509|31601.3|31510.3|31595.5|31504.5|11
1654080520000|2022-06-01 10:48:40|31600.1|31509.1|31602.2|31511.2|31602.9|31511.9|31600|31509|12
1654080530000|2022-06-01 10:48:50|31600.2|31509.2|31597.8|31506.8|31601.1|31510.1|31594.5|31503.5|20
1654080540000|2022-06-01 10:49:00|31598|31507|31598.8|31507.8|31599.3|31508.3|31597.5|31506.5|22
1654080550000|2022-06-01 10:49:10|31598.2|31507.2|31595.3|31504.3|31599.3|31508.3|31594.1|31503.1|14
1654080560000|2022-06-01 10:49:20|31595.4|31504.4|31596.1|31505.1|31596.1|31505.1|31594.8|31503.8|21
1654080570000|2022-06-01 10:49:30|31596|31505|31597.5|31506.5|31597.9|31506.9|31595.3|31504.3|14
1654080580000|2022-06-01 10:49:40|31597.3|31506.3|31595.6|31504.6|31597.3|31506.3|31593.2|31502.2|21
1654080590000|2022-06-01 10:49:50|31595.7|31504.7|31594.9|31503.9|31597.2|31506.2|31593.5|31502.5|22
1654080600000|2022-06-01 10:50:00|31595.4|31504.4|31594.7|31503.7|31600.9|31509.9|31593.7|31502.7|23
1654080610000|2022-06-01 10:50:10|31595.6|31504.6|31595.1|31504.1|31597.5|31506.5|31593.1|31502.1|32
1654080620000|2022-06-01 10:50:20|31595.8|31504.8|31594.7|31503.7|31597.5|31506.5|31594.7|31503.7|18
1654080630000|2022-06-01 10:50:30|31595.6|31504.6|31593.1|31502.1|31598.4|31507.4|31591.1|31500.1|19
1654080640000|2022-06-01 10:50:40|31593.5|31502.5|31593.1|31502.1|31595.8|31504.8|31592.9|31501.9|22
1654080650000|2022-06-01 10:50:50|31592.6|31501.6|31586|31495|31593.1|31502.1|31585.7|31494.7|25
1654080660000|2022-06-01 10:51:00|31583.2|31492.2|31586.1|31495.1|31588.4|31497.4|31581.5|31490.5|32
1654080670000|2022-06-01 10:51:10|31585.8|31494.8|31586.9|31495.9|31587.2|31496.2|31583.9|31492.9|27
1654080680000|2022-06-01 10:51:20|31587.4|31496.4|31598.5|31507.5|31600.7|31509.7|31587.1|31496.1|28
1654080690000|2022-06-01 10:51:30|31598.4|31507.4|31600.1|31509.1|31600.1|31509.1|31598.2|31507.2|17
1654080700000|2022-06-01 10:51:40|31599.4|31508.4|31597|31506|31600.1|31509.1|31596.7|31505.7|20
1654080710000|2022-06-01 10:51:50|31597.3|31506.3|31597.3|31506.3|31598.4|31507.4|31596.7|31505.7|18
1654080720000|2022-06-01 10:52:00|31598.1|31507.1|31598.7|31507.7|31598.7|31507.7|31598.1|31507.1|8
1654080730000|2022-06-01 10:52:10|31597.5|31506.5|31598.7|31507.7|31598.7|31507.7|31597.1|31506.1|8
1654080740000|2022-06-01 10:52:20|31599.6|31508.6|31599.7|31508.7|31599.7|31508.7|31596.3|31505.3|16
1654080750000|2022-06-01 10:52:30|31598.7|31507.7|31600.2|31509.2|31600.8|31509.8|31598.7|31507.7|10
1654080760000|2022-06-01 10:52:40|31599.4|31508.4|31599.1|31508.1|31599.4|31508.4|31597.7|31506.7|21
1654080770000|2022-06-01 10:52:50|31599.3|31508.3|31598.2|31507.2|31600.1|31509.1|31597.3|31506.3|12
1654080780000|2022-06-01 10:53:00|31595.1|31504.1|31593.1|31502.1|31595.1|31504.1|31591|31500|19
1654080790000|2022-06-01 10:53:10|31592.1|31501.1|31595.1|31504.1|31596|31505|31591.5|31500.5|20
1654080800000|2022-06-01 10:53:20|31595|31504|31596|31505|31597.1|31506.1|31594.1|31503.1|9
1654080810000|2022-06-01 10:53:30|31595.8|31504.8|31591.8|31500.8|31596|31505|31591.7|31500.7|8
1654080820000|2022-06-01 10:53:40|31592.2|31501.2|31592.8|31501.8|31593.6|31502.6|31591.1|31500.1|20
1654080830000|2022-06-01 10:53:50|31593.3|31502.3|31593.5|31502.5|31593.7|31502.7|31593.3|31502.3|7
1654080840000|2022-06-01 10:54:00|31592.1|31501.1|31590.9|31499.9|31594.5|31503.5|31590.5|31499.5|17
1654080850000|2022-06-01 10:54:10|31586.2|31495.2|31580.4|31489.4|31587.4|31496.4|31580|31489|25
1654080860000|2022-06-01 10:54:20|31580.6|31489.6|31581.4|31490.4|31583.3|31492.3|31579.8|31488.8|30
1654080870000|2022-06-01 10:54:30|31581.8|31490.8|31581|31490|31581.8|31490.8|31578.8|31487.8|23
1654080880000|2022-06-01 10:54:40|31581.2|31490.2|31579.6|31488.6|31581.4|31490.4|31579.4|31488.4|30
1654080890000|2022-06-01 10:54:50|31579.8|31488.8|31579.8|31488.8|31581.2|31490.2|31579.5|31488.5|30
1654080900000|2022-06-01 10:55:00|31579.7|31488.7|31579.5|31488.5|31580.6|31489.6|31578.5|31487.5|24
1654080910000|2022-06-01 10:55:10|31578.7|31487.7|31579.5|31488.5|31579.5|31488.5|31577.3|31486.3|32
1654080920000|2022-06-01 10:55:20|31580.4|31489.4|31580.4|31489.4|31581.2|31490.2|31578.4|31487.4|27
1654080930000|2022-06-01 10:55:30|31580.7|31489.7|31585.5|31494.5|31585.6|31494.6|31580.7|31489.7|19
1654080940000|2022-06-01 10:55:40|31584|31493|31582.7|31491.7|31584|31493|31582.5|31491.5|16
1654080950000|2022-06-01 10:55:50|31583.1|31492.1|31578.3|31487.3|31583.1|31492.1|31578|31487|31
1654080960000|2022-06-01 10:56:00|31577.1|31486.1|31589|31498|31595.1|31504.1|31576.9|31485.9|30
1654080970000|2022-06-01 10:56:10|31589.1|31498.1|31588.4|31497.4|31597.9|31506.9|31583.6|31492.6|25
1654080980000|2022-06-01 10:56:20|31594|31503|31595.9|31504.9|31595.9|31504.9|31587.3|31496.3|21
1654080990000|2022-06-01 10:56:30|31587.5|31496.5|31590|31499|31597.9|31506.9|31584.8|31493.8|30
1654081000000|2022-06-01 10:56:40|31587.9|31496.9|31584.9|31493.9|31597.3|31506.3|31584.9|31493.9|18
1654081010000|2022-06-01 10:56:50|31587.6|31496.6|31593.1|31502.1|31596.6|31505.6|31584.8|31493.8|18
1654081020000|2022-06-01 10:57:00|31587.9|31496.9|31592.6|31501.6|31594.6|31503.6|31587.9|31496.9|13
1654081030000|2022-06-01 10:57:10|31593.4|31502.4|31598.7|31507.7|31599.5|31508.5|31583.6|31492.6|21
1654081040000|2022-06-01 10:57:20|31599.5|31508.5|31589.4|31498.4|31599.5|31508.5|31589.1|31498.1|20
1654081050000|2022-06-01 10:57:30|31592.6|31501.6|31600.9|31509.9|31601.2|31510.2|31592.6|31501.6|17
1654081060000|2022-06-01 10:57:40|31601.4|31510.4|31593|31502|31601.4|31510.4|31593|31502|24
1654081070000|2022-06-01 10:57:50|31593.8|31502.8|31593|31502|31599.2|31508.2|31593|31502|20
1654081080000|2022-06-01 10:58:00|31593.7|31502.7|31600.9|31509.9|31601|31510|31593|31502|19
1654081090000|2022-06-01 10:58:10|31600.7|31509.7|31590.5|31499.5|31600.7|31509.7|31588.7|31497.7|19
1654081100000|2022-06-01 10:58:20|31590.3|31499.3|31589.9|31498.9|31592.1|31501.1|31589.7|31498.7|20
1654081110000|2022-06-01 10:58:30|31589.2|31498.2|31581.1|31490.1|31589.2|31498.2|31580.9|31489.9|25
1654081120000|2022-06-01 10:58:40|31580.9|31489.9|31588.7|31497.7|31591.6|31500.6|31580.9|31489.9|25
1654081130000|2022-06-01 10:58:50|31587.5|31496.5|31587.8|31496.8|31590.7|31499.7|31587.5|31496.5|29
1654081140000|2022-06-01 10:59:00|31587.9|31496.9|31584.6|31493.6|31590.1|31499.1|31583.7|31492.7|31
1654081150000|2022-06-01 10:59:10|31585|31494|31582.8|31491.8|31586|31495|31581.9|31490.9|27
1654081160000|2022-06-01 10:59:20|31583.6|31492.6|31582.4|31491.4|31584.8|31493.8|31582.4|31491.4|23
1654081170000|2022-06-01 10:59:30|31582.9|31491.9|31582.6|31491.6|31585.7|31494.7|31582.1|31491.1|24
1654081180000|2022-06-01 10:59:40|31582.7|31491.7|31583.6|31492.6|31585.4|31494.4|31581.9|31490.9|27
1654081190000|2022-06-01 10:59:50|31583.7|31492.7|31582.1|31491.1|31583.8|31492.8|31581.9|31490.9|17
1654081200000|2022-06-01 11:00:00|31581.9|31490.9|31582.1|31491.1|31586.2|31495.2|31581.5|31490.5|23
1654081210000|2022-06-01 11:00:10|31581.2|31490.2|31578.7|31487.7|31585|31494|31578.3|31487.3|27
1654081220000|2022-06-01 11:00:20|31575.7|31484.7|31576|31485|31576.4|31485.4|31575.6|31484.6|5
1654081230000|2022-06-01 11:00:30|31576.7|31485.7|31574.6|31483.6|31577.9|31486.9|31572.6|31481.6|21
1654081240000|2022-06-01 11:00:40|31574.8|31483.8|31576.7|31485.7|31579.4|31488.4|31574.5|31483.5|32
1654081250000|2022-06-01 11:00:50|31579|31488|31579|31488|31579.2|31488.2|31576.8|31485.8|22
1654081260000|2022-06-01 11:01:00|31578.9|31487.9|31579.9|31488.9|31579.9|31488.9|31575.8|31484.8|24
1654081270000|2022-06-01 11:01:10|31579.6|31488.6|31578.8|31487.8|31582.1|31491.1|31577.4|31486.4|32
1654081280000|2022-06-01 11:01:20|31579.7|31488.7|31577.6|31486.6|31580.7|31489.7|31577.6|31486.6|26
1654081290000|2022-06-01 11:01:30|31578.2|31487.2|31579.2|31488.2|31580.9|31489.9|31577.5|31486.5|31
1654081300000|2022-06-01 11:01:40|31578.7|31487.7|31578.7|31487.7|31581|31490|31577.9|31486.9|21
1654081310000|2022-06-01 11:01:50|31579.1|31488.1|31578|31487|31579.2|31488.2|31577.4|31486.4|22
1654081320000|2022-06-01 11:02:00|31577.9|31486.9|31577.7|31486.7|31579.1|31488.1|31577.5|31486.5|17
1654081330000|2022-06-01 11:02:10|31577.6|31486.6|31580.6|31489.6|31580.6|31489.6|31577.3|31486.3|25
1654081340000|2022-06-01 11:02:20|31579.9|31488.9|31583.4|31492.4|31583.5|31492.5|31579.5|31488.5|27
1654081350000|2022-06-01 11:02:30|31583.5|31492.5|31581|31490|31583.5|31492.5|31580.9|31489.9|25
1654081360000|2022-06-01 11:02:40|31581.3|31490.3|31581|31490|31581.7|31490.7|31580.4|31489.4|12
1654081370000|2022-06-01 11:02:50|31581.8|31490.8|31579.8|31488.8|31581.8|31490.8|31579.8|31488.8|9
1654081380000|2022-06-01 11:03:00|31580.5|31489.5|31579.9|31488.9|31581.6|31490.6|31578.7|31487.7|16
1654081390000|2022-06-01 11:03:10|31580.5|31489.5|31580.6|31489.6|31581.6|31490.6|31579.3|31488.3|15
1654081400000|2022-06-01 11:03:20|31580.5|31489.5|31580.5|31489.5|31582.1|31491.1|31579.8|31488.8|23
1654081410000|2022-06-01 11:03:30|31579.8|31488.8|31581.6|31490.6|31581.8|31490.8|31579.4|31488.4|22
1654081420000|2022-06-01 11:03:40|31578.1|31487.1|31574.6|31483.6|31581.8|31490.8|31573.3|31482.3|23
1654081430000|2022-06-01 11:03:50|31574.1|31483.1|31572.2|31481.2|31574.8|31483.8|31572|31481|28
1654081440000|2022-06-01 11:04:00|31571.7|31480.7|31573|31482|31574.6|31483.6|31571.6|31480.6|23
1654081450000|2022-06-01 11:04:10|31573.8|31482.8|31575.5|31484.5|31579|31488|31573.8|31482.8|20
1654081460000|2022-06-01 11:04:20|31573.8|31482.8|31570.4|31479.4|31573.9|31482.9|31570.4|31479.4|25
1654081470000|2022-06-01 11:04:30|31570.5|31479.5|31572.5|31481.5|31572.9|31481.9|31570.5|31479.5|23
1654081480000|2022-06-01 11:04:40|31572.2|31481.2|31571.9|31480.9|31572.5|31481.5|31571.7|31480.7|20
1654081490000|2022-06-01 11:04:50|31572|31481|31573.1|31482.1|31573.2|31482.2|31572|31481|18
1654081500000|2022-06-01 11:05:00|31573.2|31482.2|31573.3|31482.3|31575|31484|31572.9|31481.9|27
1654081510000|2022-06-01 11:05:10|31573.6|31482.6|31572.5|31481.5|31573.8|31482.8|31570.8|31479.8|24
1654081520000|2022-06-01 11:05:20|31572.9|31481.9|31572.1|31481.1|31573.1|31482.1|31571.6|31480.6|24
1654081530000|2022-06-01 11:05:30|31571.8|31480.8|31572.5|31481.5|31573.3|31482.3|31571.6|31480.6|33
1654081540000|2022-06-01 11:05:40|31573|31482|31572.4|31481.4|31573.4|31482.4|31571.1|31480.1|23
1654081550000|2022-06-01 11:05:50|31572.2|31481.2|31572.9|31481.9|31573.3|31482.3|31571.3|31480.3|30
1654081560000|2022-06-01 11:06:00|31573.1|31482.1|31573.4|31482.4|31573.5|31482.5|31572.4|31481.4|28
1654081570000|2022-06-01 11:06:10|31573.7|31482.7|31578.8|31487.8|31586|31495|31573|31482|33
1654081580000|2022-06-01 11:06:20|31580.2|31489.2|31578.7|31487.7|31584.9|31493.9|31578.2|31487.2|27
1654081590000|2022-06-01 11:06:30|31580.8|31489.8|31582.7|31491.7|31584.3|31493.3|31578.4|31487.4|25
1654081600000|2022-06-01 11:06:40|31583|31492|31582.7|31491.7|31586|31495|31578.7|31487.7|26
1654081610000|2022-06-01 11:06:50|31583.4|31492.4|31587.8|31496.8|31604.9|31513.9|31583.4|31492.4|22
1654081620000|2022-06-01 11:07:00|31593.6|31502.6|31605.8|31514.8|31614.2|31523.2|31585.6|31494.6|31
1654081630000|2022-06-01 11:07:10|31609.6|31518.6|31604.9|31513.9|31614.2|31523.2|31604.9|31513.9|18
1654081640000|2022-06-01 11:07:20|31608.4|31517.4|31603.6|31512.6|31614.2|31523.2|31601.4|31510.4|26
1654081650000|2022-06-01 11:07:30|31602.2|31511.2|31606.9|31515.9|31609.5|31518.5|31602.2|31511.2|21
1654081660000|2022-06-01 11:07:40|31604.9|31513.9|31613.6|31522.6|31614.2|31523.2|31604.9|31513.9|8
1654081670000|2022-06-01 11:07:50|31614.2|31523.2|31613.7|31522.7|31614.2|31523.2|31611.1|31520.1|14
1654081680000|2022-06-01 11:08:00|31614.2|31523.2|31608|31517|31615.4|31524.4|31608|31517|23
1654081690000|2022-06-01 11:08:10|31614.2|31523.2|31613.9|31522.9|31615.5|31524.5|31608|31517|18
1654081700000|2022-06-01 11:08:20|31612.5|31521.5|31614.7|31523.7|31615.5|31524.5|31611.8|31520.8|14
1654081710000|2022-06-01 11:08:30|31611.8|31520.8|31613.4|31522.4|31615.3|31524.3|31608|31517|20
1654081720000|2022-06-01 11:08:40|31615.2|31524.2|31614.5|31523.5|31615.3|31524.3|31608|31517|25
1654081730000|2022-06-01 11:08:50|31614.9|31523.9|31609.9|31518.9|31615.2|31524.2|31607.9|31516.9|19
1654081740000|2022-06-01 11:09:00|31610|31519|31610.5|31519.5|31610.7|31519.7|31608.6|31517.6|29
1654081750000|2022-06-01 11:09:10|31610.4|31519.4|31609.9|31518.9|31611.6|31520.6|31609.9|31518.9|19
1654081760000|2022-06-01 11:09:20|31609.8|31518.8|31610.6|31519.6|31611.1|31520.1|31609.7|31518.7|25
1654081770000|2022-06-01 11:09:30|31611|31520|31610|31519|31611.7|31520.7|31610|31519|17
1654081780000|2022-06-01 11:09:40|31610.7|31519.7|31611.1|31520.1|31611.2|31520.2|31610.7|31519.7|7
1654081790000|2022-06-01 11:09:50|31610.9|31519.9|31618.1|31527.1|31618.1|31527.1|31610.9|31519.9|8
1654081800000|2022-06-01 11:10:00|31618.7|31527.7|31627.4|31536.4|31627.4|31536.4|31618.1|31527.1|4
1654081810000|2022-06-01 11:10:10|31629|31538|31619.6|31528.6|31639.3|31548.3|31619.6|31528.6|14
1654081820000|2022-06-01 11:10:20|31620.5|31529.5|31631.8|31540.8|31632.1|31541.1|31620.5|31529.5|8
1654081830000|2022-06-01 11:10:30|31631.4|31540.4|31622.1|31531.1|31634.5|31543.5|31621.1|31530.1|22
1654081840000|2022-06-01 11:10:40|31622|31531|31622.2|31531.2|31626.8|31535.8|31621.1|31530.1|21
1654081850000|2022-06-01 11:10:50|31622.3|31531.3|31626.7|31535.7|31628.8|31537.8|31621.8|31530.8|21
1654081860000|2022-06-01 11:11:00|31622.1|31531.1|31621.1|31530.1|31627.8|31536.8|31621.1|31530.1|5
1654081870000|2022-06-01 11:11:10|31622.1|31531.1|31621.1|31530.1|31624|31533|31621.1|31530.1|11
1654081890000|2022-06-01 11:11:30|31622.2|31531.2|31622.2|31531.2|31627.4|31536.4|31621.1|31530.1|11
1654081900000|2022-06-01 11:11:40|31621.1|31530.1|31624.5|31533.5|31630.8|31539.8|31621.1|31530.1|19
1654081910000|2022-06-01 11:11:50|31624.6|31533.6|31627.9|31536.9|31630.4|31539.4|31621.1|31530.1|17
1654081920000|2022-06-01 11:12:00|31623.7|31532.7|31627.3|31536.3|31628.2|31537.2|31621.1|31530.1|16
1654081930000|2022-06-01 11:12:10|31627.5|31536.5|31630|31539|31641.9|31550.9|31621.1|31530.1|22
1654081940000|2022-06-01 11:12:20|31630.3|31539.3|31630.9|31539.9|31631|31540|31630.3|31539.3|3
1654081950000|2022-06-01 11:12:30|31630.8|31539.8|31621.1|31530.1|31630.8|31539.8|31621.1|31530.1|2
1654081960000|2022-06-01 11:12:40|31623.4|31532.4|31626.8|31535.8|31633.4|31542.4|31623.4|31532.4|7
1654081970000|2022-06-01 11:12:50|31626.9|31535.9|31625.1|31534.1|31635.5|31544.5|31625.1|31534.1|9
1654081990000|2022-06-01 11:13:10|31635.3|31544.3|31646.8|31555.8|31649|31558|31635.3|31544.3|15
1654082000000|2022-06-01 11:13:20|31643.2|31552.2|31645.4|31554.4|31649|31558|31643.2|31552.2|22
1654082010000|2022-06-01 11:13:30|31647.2|31556.2|31645.4|31554.4|31662.3|31571.3|31645.4|31554.4|20
1654082020000|2022-06-01 11:13:40|31647.3|31556.3|31656|31565|31675.7|31584.7|31645.4|31554.4|30
1654082030000|2022-06-01 11:13:50|31664.5|31573.5|31672.6|31581.6|31679.4|31588.4|31653.1|31562.1|36
1654082040000|2022-06-01 11:14:00|31662.7|31571.7|31680.9|31589.9|31681.3|31590.3|31658.1|31567.1|34
1654082050000|2022-06-01 11:14:10|31680.6|31589.6|31679.2|31588.2|31681.3|31590.3|31677.4|31586.4|21
1654082060000|2022-06-01 11:14:20|31679|31588|31681|31590|31681.4|31590.4|31677.3|31586.3|22
1654082070000|2022-06-01 11:14:30|31678.9|31587.9|31676.4|31585.4|31685|31594|31675.2|31584.2|24
1654082080000|2022-06-01 11:14:40|31676.7|31585.7|31688|31597|31688|31597|31675.8|31584.8|21
1654082090000|2022-06-01 11:14:50|31681.1|31590.1|31677.6|31586.6|31689.9|31598.9|31677.6|31586.6|18
1654082100000|2022-06-01 11:15:00|31680|31589|31689.4|31598.4|31690.5|31599.5|31677|31586|31
1654082110000|2022-06-01 11:15:10|31689|31598|31690.4|31599.4|31690.6|31599.6|31688.1|31597.1|17
1654082120000|2022-06-01 11:15:20|31690.3|31599.3|31684.5|31593.5|31691|31600|31684.5|31593.5|33
1654082130000|2022-06-01 11:15:30|31684|31593|31684.4|31593.4|31685|31594|31683.4|31592.4|27
1654082140000|2022-06-01 11:15:40|31684.3|31593.3|31684.8|31593.8|31686.1|31595.1|31684.1|31593.1|31
1654082150000|2022-06-01 11:15:50|31684.7|31593.7|31673.4|31582.4|31685.7|31594.7|31673.4|31582.4|28
1654082160000|2022-06-01 11:16:00|31673.3|31582.3|31667.3|31576.3|31674|31583|31667.1|31576.1|29
1654082170000|2022-06-01 11:16:10|31667.4|31576.4|31662.9|31571.9|31667.8|31576.8|31662.9|31571.9|24
1654082180000|2022-06-01 11:16:20|31666.3|31575.3|31659.8|31568.8|31666.3|31575.3|31659.2|31568.2|23
1654082190000|2022-06-01 11:16:30|31659.7|31568.7|31658.6|31567.6|31659.7|31568.7|31658.1|31567.1|17
1654082200000|2022-06-01 11:16:40|31659.2|31568.2|31657.7|31566.7|31659.2|31568.2|31657.7|31566.7|6
1654082220000|2022-06-01 11:17:00|31657.6|31566.6|31658.5|31567.5|31658.6|31567.6|31657.6|31566.6|14
1654082230000|2022-06-01 11:17:10|31657.2|31566.2|31656|31565|31658.1|31567.1|31656|31565|13
1654082240000|2022-06-01 11:17:20|31656.1|31565.1|31656.4|31565.4|31656.5|31565.5|31656.1|31565.1|6
1654082250000|2022-06-01 11:17:30|31656.3|31565.3|31656.4|31565.4|31656.4|31565.4|31655.6|31564.6|7
1654082260000|2022-06-01 11:17:40|31655.6|31564.6|31647.8|31556.8|31658.1|31567.1|31647.8|31556.8|19
1654082270000|2022-06-01 11:17:50|31650.4|31559.4|31649.8|31558.8|31656.9|31565.9|31647.8|31556.8|15
1654082280000|2022-06-01 11:18:00|31650.3|31559.3|31649.8|31558.8|31650.3|31559.3|31649.2|31558.2|25
1654082290000|2022-06-01 11:18:10|31650|31559|31649.6|31558.6|31650|31559|31649.2|31558.2|16
1654082300000|2022-06-01 11:18:20|31649.7|31558.7|31649.5|31558.5|31650.4|31559.4|31649.4|31558.4|15
1654082310000|2022-06-01 11:18:30|31649.4|31558.4|31650|31559|31650.4|31559.4|31649.4|31558.4|12
1654082320000|2022-06-01 11:18:40|31650.6|31559.6|31644.7|31553.7|31650.6|31559.6|31638.6|31547.6|20
1654082330000|2022-06-01 11:18:50|31640.8|31549.8|31641.9|31550.9|31645.5|31554.5|31634.6|31543.6|13
1654082340000|2022-06-01 11:19:00|31643.8|31552.8|31641.6|31550.6|31644.7|31553.7|31635.3|31544.3|21
1654082350000|2022-06-01 11:19:10|31645.5|31554.5|31645.5|31554.5|31645.5|31554.5|31635.2|31544.2|22
1654082360000|2022-06-01 11:19:20|31638|31547|31645.5|31554.5|31645.5|31554.5|31638|31547|11
1654082370000|2022-06-01 11:19:30|31643.3|31552.3|31587|31496|31643.3|31552.3|31586.6|31495.6|31
1654082380000|2022-06-01 11:19:40|31586.5|31495.5|31565.5|31474.5|31588.4|31497.4|31564.8|31473.8|29
1654082390000|2022-06-01 11:19:50|31567.8|31476.8|31559.1|31468.1|31569.1|31478.1|31556.5|31465.5|31
1654082400000|2022-06-01 11:20:00|31556.5|31465.5|31562.4|31471.4|31562.4|31471.4|31556.5|31465.5|25
1654082410000|2022-06-01 11:20:10|31556.5|31465.5|31540.9|31449.9|31558.7|31467.7|31536.5|31445.5|29
1654082420000|2022-06-01 11:20:20|31536.9|31445.9|31532.8|31441.8|31539.2|31448.2|31529.4|31438.4|28
1654082430000|2022-06-01 11:20:30|31533.6|31442.6|31532.8|31441.8|31533.6|31442.6|31531.3|31440.3|32
1654082440000|2022-06-01 11:20:40|31532.9|31441.9|31532.6|31441.6|31537.4|31446.4|31532.5|31441.5|25
1654082450000|2022-06-01 11:20:50|31533.5|31442.5|31526|31435|31534.1|31443.1|31526|31435|29
1654082460000|2022-06-01 11:21:00|31524.6|31433.6|31519.5|31428.5|31524.7|31433.7|31515.6|31424.6|33
1654082470000|2022-06-01 11:21:10|31518.2|31427.2|31524.3|31433.3|31524.3|31433.3|31513.6|31422.6|34
1654082480000|2022-06-01 11:21:20|31523.7|31432.7|31531.5|31440.5|31540.8|31449.8|31523.7|31432.7|36
1654082490000|2022-06-01 11:21:30|31533.3|31442.3|31525.4|31434.4|31534.1|31443.1|31525.1|31434.1|25
1654082500000|2022-06-01 11:21:40|31525.3|31434.3|31514.4|31423.4|31526.9|31435.9|31509.4|31418.4|33
1654082510000|2022-06-01 11:21:50|31515.4|31424.4|31493.6|31402.6|31515.5|31424.5|31478.7|31387.7|36
1654082520000|2022-06-01 11:22:00|31492.5|31401.5|31494.8|31403.8|31494.8|31403.8|31487.4|31396.4|33
1654082530000|2022-06-01 11:22:10|31498.6|31407.6|31488|31397|31508.3|31417.3|31488|31397|35
1654082540000|2022-06-01 11:22:20|31488.4|31397.4|31497.3|31406.3|31497.3|31406.3|31487.1|31396.1|31
1654082550000|2022-06-01 11:22:30|31495.5|31404.5|31497.9|31406.9|31507.1|31416.1|31494.3|31403.3|39
1654082560000|2022-06-01 11:22:40|31503.8|31412.8|31513.6|31422.6|31516.7|31425.7|31500.8|31409.8|36
1654082570000|2022-06-01 11:22:50|31514.5|31423.5|31519.1|31428.1|31519.7|31428.7|31514.5|31423.5|36
1654082580000|2022-06-01 11:23:00|31519.4|31428.4|31531.4|31440.4|31532.1|31441.1|31519.1|31428.1|31
1654082590000|2022-06-01 11:23:10|31528.5|31437.5|31524.1|31433.1|31528.5|31437.5|31519.9|31428.9|25
1654082600000|2022-06-01 11:23:20|31524.5|31433.5|31529.7|31438.7|31530.6|31439.6|31522.1|31431.1|35
1654082610000|2022-06-01 11:23:30|31531.2|31440.2|31531.8|31440.8|31535.6|31444.6|31529.2|31438.2|25
1654082620000|2022-06-01 11:23:40|31530.1|31439.1|31522.3|31431.3|31531.8|31440.8|31520.1|31429.1|35
1654082630000|2022-06-01 11:23:50|31523|31432|31537|31446|31537|31446|31523|31432|36
1654082640000|2022-06-01 11:24:00|31536.4|31445.4|31525.1|31434.1|31537.2|31446.2|31524|31433|33
1654082650000|2022-06-01 11:24:10|31525.5|31434.5|31535.9|31444.9|31537|31446|31525.5|31434.5|28
1654082660000|2022-06-01 11:24:20|31535.8|31444.8|31549.3|31458.3|31556.2|31465.2|31535.8|31444.8|35
1654082670000|2022-06-01 11:24:30|31549.2|31458.2|31546|31455|31551.2|31460.2|31543.8|31452.8|32
1654082680000|2022-06-01 11:24:40|31547|31456|31551.9|31460.9|31555.6|31464.6|31546.7|31455.7|27
1654082690000|2022-06-01 11:24:50|31552.1|31461.1|31550|31459|31557.6|31466.6|31549.5|31458.5|27
1654082700000|2022-06-01 11:25:00|31557.3|31466.3|31565.1|31474.1|31565.6|31474.6|31550.4|31459.4|22
1654082710000|2022-06-01 11:25:10|31563.8|31472.8|31565.2|31474.2|31569.9|31478.9|31563|31472|26
1654082720000|2022-06-01 11:25:20|31565.1|31474.1|31560.6|31469.6|31569.9|31478.9|31559|31468|30
1654082730000|2022-06-01 11:25:30|31560.9|31469.9|31560|31469|31560.9|31469.9|31559.6|31468.6|20
1654082740000|2022-06-01 11:25:40|31560.3|31469.3|31560.8|31469.8|31561.9|31470.9|31559.7|31468.7|24
1654082750000|2022-06-01 11:25:50|31560.6|31469.6|31561.5|31470.5|31561.7|31470.7|31560.1|31469.1|28
1654082760000|2022-06-01 11:26:00|31561.2|31470.2|31559.5|31468.5|31562.1|31471.1|31557.5|31466.5|32
1654082770000|2022-06-01 11:26:10|31559.1|31468.1|31559.7|31468.7|31560.2|31469.2|31558.2|31467.2|30
1654082780000|2022-06-01 11:26:20|31559.3|31468.3|31567|31476|31567|31476|31559.3|31468.3|30
1654082790000|2022-06-01 11:26:30|31564.4|31473.4|31557.6|31466.6|31570.8|31479.8|31557.1|31466.1|34
1654082800000|2022-06-01 11:26:40|31557.5|31466.5|31555.7|31464.7|31558.7|31467.7|31555.6|31464.6|29
1654082810000|2022-06-01 11:26:50|31554.5|31463.5|31556.2|31465.2|31557.4|31466.4|31554.5|31463.5|25
1654082820000|2022-06-01 11:27:00|31555.5|31464.5|31561.1|31470.1|31561.4|31470.4|31555.1|31464.1|26
1654082830000|2022-06-01 11:27:10|31561|31470|31563.1|31472.1|31563.6|31472.6|31561|31470|27
1654082840000|2022-06-01 11:27:20|31563.6|31472.6|31563.1|31472.1|31563.9|31472.9|31563|31472|14
1654082850000|2022-06-01 11:27:30|31563.4|31472.4|31550.3|31459.3|31563.5|31472.5|31549.7|31458.7|30
1654082860000|2022-06-01 11:27:40|31550.7|31459.7|31549.6|31458.6|31551.8|31460.8|31549.5|31458.5|27
1654082870000|2022-06-01 11:27:50|31549.2|31458.2|31549.5|31458.5|31550.8|31459.8|31548.9|31457.9|29
1654082880000|2022-06-01 11:28:00|31549.3|31458.3|31547.5|31456.5|31550.6|31459.6|31547.3|31456.3|33
1654082890000|2022-06-01 11:28:10|31545.7|31454.7|31526.5|31435.5|31545.7|31454.7|31525.9|31434.9|31
1654082900000|2022-06-01 11:28:20|31527.2|31436.2|31524.4|31433.4|31529.6|31438.6|31521.5|31430.5|30
1654082910000|2022-06-01 11:28:30|31524|31433|31525.8|31434.8|31526.9|31435.9|31524|31433|15
1654082920000|2022-06-01 11:28:40|31524.2|31433.2|31522.3|31431.3|31525|31434|31522.2|31431.2|14
1654082930000|2022-06-01 11:28:50|31522.6|31431.6|31531.4|31440.4|31532.5|31441.5|31522.6|31431.6|28
1654082940000|2022-06-01 11:29:00|31531|31440|31532.9|31441.9|31533.6|31442.6|31530.3|31439.3|21
1654082950000|2022-06-01 11:29:10|31532|31441|31532|31441|31534.8|31443.8|31530.8|31439.8|26
1654082960000|2022-06-01 11:29:20|31532.4|31441.4|31525.4|31434.4|31532.5|31441.5|31525.4|31434.4|32
1654082970000|2022-06-01 11:29:30|31525.1|31434.1|31526.1|31435.1|31526.4|31435.4|31524.6|31433.6|18
1654082980000|2022-06-01 11:29:40|31526|31435|31538.1|31447.1|31540.8|31449.8|31525.8|31434.8|28
1654082990000|2022-06-01 11:29:50|31538.3|31447.3|31538.7|31447.7|31539.7|31448.7|31537|31446|29
1654083000000|2022-06-01 11:30:00|31539.1|31448.1|31540.2|31449.2|31540.7|31449.7|31537.7|31446.7|21
1654083010000|2022-06-01 11:30:10|31540.4|31449.4|31536.6|31445.6|31542|31451|31534.8|31443.8|29
1654083020000|2022-06-01 11:30:20|31536|31445|31537|31446|31538.2|31447.2|31535.5|31444.5|26
1654083030000|2022-06-01 11:30:30|31536.5|31445.5|31525.2|31434.2|31536.5|31445.5|31524.8|31433.8|29
1654083040000|2022-06-01 11:30:40|31524.2|31433.2|31531.7|31440.7|31533.1|31442.1|31523.1|31432.1|32
1654083050000|2022-06-01 11:30:50|31533.5|31442.5|31518.5|31427.5|31537.9|31446.9|31516.4|31425.4|34
1654083060000|2022-06-01 11:31:00|31521.2|31430.2|31532.9|31441.9|31532.9|31441.9|31517.6|31426.6|36
1654083070000|2022-06-01 11:31:10|31533.4|31442.4|31528.2|31437.2|31534.2|31443.2|31527|31436|35
1654083080000|2022-06-01 11:31:20|31527.1|31436.1|31530.8|31439.8|31532.2|31441.2|31527.1|31436.1|36
1654083090000|2022-06-01 11:31:30|31530.4|31439.4|31530.8|31439.8|31531.6|31440.6|31529.2|31438.2|33
1654083100000|2022-06-01 11:31:40|31531.5|31440.5|31531|31440|31532|31441|31530.6|31439.6|28
1654083110000|2022-06-01 11:31:50|31531.2|31440.2|31534.1|31443.1|31534.7|31443.7|31530.8|31439.8|31
1654083120000|2022-06-01 11:32:00|31533.3|31442.3|31539|31448|31539|31448|31533|31442|27
1654083130000|2022-06-01 11:32:10|31538.6|31447.6|31541.5|31450.5|31547.6|31456.6|31538.6|31447.6|22
1654083140000|2022-06-01 11:32:20|31540.1|31449.1|31554.5|31463.5|31554.9|31463.9|31540.1|31449.1|24
1654083150000|2022-06-01 11:32:30|31551.5|31460.5|31558.9|31467.9|31565.2|31474.2|31548.9|31457.9|34
1654083160000|2022-06-01 11:32:40|31559.9|31468.9|31560.6|31469.6|31569.1|31478.1|31558|31467|31
1654083170000|2022-06-01 11:32:50|31560.7|31469.7|31559.1|31468.1|31570.6|31479.6|31559.1|31468.1|32
1654083180000|2022-06-01 11:33:00|31571.2|31480.2|31567.9|31476.9|31571.3|31480.3|31560|31469|35
1654083190000|2022-06-01 11:33:10|31568.3|31477.3|31574.2|31483.2|31574.2|31483.2|31567.3|31476.3|29
1654083200000|2022-06-01 11:33:20|31573.4|31482.4|31575.9|31484.9|31577.8|31486.8|31571.1|31480.1|36
1654083210000|2022-06-01 11:33:30|31577.8|31486.8|31578.3|31487.3|31578.3|31487.3|31574.8|31483.8|31
1654083220000|2022-06-01 11:33:40|31577.6|31486.6|31577.9|31486.9|31578.5|31487.5|31576.1|31485.1|25
1654083230000|2022-06-01 11:33:50|31578.5|31487.5|31578.2|31487.2|31579.4|31488.4|31576.1|31485.1|20
1654083240000|2022-06-01 11:34:00|31576.5|31485.5|31579.8|31488.8|31580.6|31489.6|31573.4|31482.4|35
1654083250000|2022-06-01 11:34:10|31579.3|31488.3|31585.9|31494.9|31587.4|31496.4|31578.7|31487.7|24
1654083260000|2022-06-01 11:34:20|31588.2|31497.2|31587|31496|31588.2|31497.2|31584.9|31493.9|22
1654083270000|2022-06-01 11:34:30|31586|31495|31587.9|31496.9|31587.9|31496.9|31586|31495|19
1654083280000|2022-06-01 11:34:40|31587.8|31496.8|31586.2|31495.2|31590.2|31499.2|31585.6|31494.6|26
1654083290000|2022-06-01 11:34:50|31588|31497|31591.3|31500.3|31592.8|31501.8|31585.7|31494.7|29
1654083300000|2022-06-01 11:35:00|31589.5|31498.5|31589.3|31498.3|31591.1|31500.1|31587.4|31496.4|37
1654083310000|2022-06-01 11:35:10|31589.7|31498.7|31592.3|31501.3|31592.5|31501.5|31589.7|31498.7|16
1654083320000|2022-06-01 11:35:20|31592.7|31501.7|31592.8|31501.8|31593.4|31502.4|31590.9|31499.9|22
1654083330000|2022-06-01 11:35:30|31592.5|31501.5|31593.5|31502.5|31593.5|31502.5|31591.5|31500.5|20
1654083340000|2022-06-01 11:35:40|31590.4|31499.4|31590|31499|31590.4|31499.4|31587.7|31496.7|28
1654083350000|2022-06-01 11:35:50|31590.2|31499.2|31595.3|31504.3|31598.1|31507.1|31589.2|31498.2|27
1654083360000|2022-06-01 11:36:00|31596|31505|31598.1|31507.1|31598.1|31507.1|31592.4|31501.4|23
1654083370000|2022-06-01 11:36:10|31597.2|31506.2|31593.9|31502.9|31597.2|31506.2|31593.1|31502.1|18
1654083380000|2022-06-01 11:36:20|31594.6|31503.6|31590.9|31499.9|31596.2|31505.2|31590.9|31499.9|19
1654083390000|2022-06-01 11:36:30|31592.5|31501.5|31592.1|31501.1|31593.3|31502.3|31590.9|31499.9|18
1654083400000|2022-06-01 11:36:40|31593|31502|31599.1|31508.1|31601.9|31510.9|31590.9|31499.9|14
1654083410000|2022-06-01 11:36:50|31594.4|31503.4|31600.2|31509.2|31600.2|31509.2|31590.9|31499.9|12
1654083420000|2022-06-01 11:37:00|31603.3|31512.3|31595.3|31504.3|31605.4|31514.4|31590.9|31499.9|19
1654083430000|2022-06-01 11:37:10|31593.6|31502.6|31588.1|31497.1|31595.8|31504.8|31588.1|31497.1|35
1654083440000|2022-06-01 11:37:20|31587.4|31496.4|31590|31499|31593.7|31502.7|31587.4|31496.4|26
1654083450000|2022-06-01 11:37:30|31588.8|31497.8|31590|31499|31593.3|31502.3|31588.8|31497.8|31
1654083460000|2022-06-01 11:37:40|31591.4|31500.4|31591.3|31500.3|31593.1|31502.1|31589.3|31498.3|26
1654083470000|2022-06-01 11:37:50|31591.7|31500.7|31593.6|31502.6|31593.6|31502.6|31590.6|31499.6|18
1654083480000|2022-06-01 11:38:00|31593.3|31502.3|31595.9|31504.9|31601.8|31510.8|31592.4|31501.4|28
1654083490000|2022-06-01 11:38:10|31602.5|31511.5|31597.4|31506.4|31602.6|31511.6|31595.6|31504.6|27
1654083500000|2022-06-01 11:38:20|31596.9|31505.9|31597|31506|31598.7|31507.7|31595.9|31504.9|30
1654083510000|2022-06-01 11:38:30|31597.1|31506.1|31593.5|31502.5|31597.1|31506.1|31591.4|31500.4|23
1654083520000|2022-06-01 11:38:40|31592.7|31501.7|31590.1|31499.1|31594.6|31503.6|31589.9|31498.9|28
1654083530000|2022-06-01 11:38:50|31590.7|31499.7|31589.8|31498.8|31590.8|31499.8|31589.8|31498.8|10
1654083540000|2022-06-01 11:39:00|31589.7|31498.7|31595.3|31504.3|31596.1|31505.1|31589.7|31498.7|20
1654083550000|2022-06-01 11:39:10|31595.7|31504.7|31590.5|31499.5|31595.7|31504.7|31590.5|31499.5|19
1654083560000|2022-06-01 11:39:20|31590.7|31499.7|31588.7|31497.7|31590.7|31499.7|31588.7|31497.7|22
1654083570000|2022-06-01 11:39:30|31581.9|31490.9|31565.2|31474.2|31589.6|31498.6|31565.2|31474.2|23
1654083580000|2022-06-01 11:39:40|31568|31477|31555.8|31464.8|31569.1|31478.1|31554|31463|30
1654083590000|2022-06-01 11:39:50|31554.4|31463.4|31545.5|31454.5|31555.6|31464.6|31542.7|31451.7|26
1654083600000|2022-06-01 11:40:00|31545.2|31454.2|31534.6|31443.6|31545.5|31454.5|31529.8|31438.8|29
1654083610000|2022-06-01 11:40:10|31526.9|31435.9|31531.9|31440.9|31534.6|31443.6|31526.1|31435.1|30
1654083620000|2022-06-01 11:40:20|31530.5|31439.5|31530.5|31439.5|31534.6|31443.6|31525.5|31434.5|21
1654083630000|2022-06-01 11:40:30|31529.1|31438.1|31507.4|31416.4|31531.1|31440.1|31507.4|31416.4|28
1654083640000|2022-06-01 11:40:40|31507.5|31416.5|31522.7|31431.7|31524|31433|31507.5|31416.5|29
1654083650000|2022-06-01 11:40:50|31523.4|31432.4|31517.8|31426.8|31525.7|31434.7|31515.8|31424.8|26
1654083660000|2022-06-01 11:41:00|31522.4|31431.4|31504.9|31413.9|31525.7|31434.7|31503.8|31412.8|24
1654083670000|2022-06-01 11:41:10|31496.2|31405.2|31494.5|31403.5|31497.7|31406.7|31492.9|31401.9|32
1654083680000|2022-06-01 11:41:20|31494.3|31403.3|31497.1|31406.1|31497.1|31406.1|31492|31401|36
1654083690000|2022-06-01 11:41:30|31496.6|31405.6|31488.1|31397.1|31500.8|31409.8|31488.1|31397.1|34
1654083700000|2022-06-01 11:41:40|31487.9|31396.9|31489.2|31398.2|31490.8|31399.8|31487.9|31396.9|24
1654083710000|2022-06-01 11:41:50|31489.5|31398.5|31490.3|31399.3|31492.1|31401.1|31489.5|31398.5|20
1654083720000|2022-06-01 11:42:00|31490.5|31399.5|31491.2|31400.2|31491.2|31400.2|31490|31399|24
1654083730000|2022-06-01 11:42:10|31490.6|31399.6|31490.5|31399.5|31491.6|31400.6|31488.9|31397.9|22
1654083740000|2022-06-01 11:42:20|31490.3|31399.3|31491|31400|31493|31402|31489.3|31398.3|13
1654083750000|2022-06-01 11:42:30|31493|31402|31489.7|31398.7|31493|31402|31488.9|31397.9|15
1654083760000|2022-06-01 11:42:40|31490.4|31399.4|31488.7|31397.7|31490.4|31399.4|31488.4|31397.4|26
1654083770000|2022-06-01 11:42:50|31488.8|31397.8|31485.7|31394.7|31489.1|31398.1|31484.4|31393.4|32
1654083780000|2022-06-01 11:43:00|31485.9|31394.9|31486.2|31395.2|31487.4|31396.4|31484.4|31393.4|28
1654083790000|2022-06-01 11:43:10|31486.3|31395.3|31484.5|31393.5|31486.4|31395.4|31483.5|31392.5|27
1654083800000|2022-06-01 11:43:20|31484.6|31393.6|31491.6|31400.6|31492.4|31401.4|31484.6|31393.6|32
1654083810000|2022-06-01 11:43:30|31492.7|31401.7|31494.3|31403.3|31494.3|31403.3|31491.5|31400.5|27
1654083820000|2022-06-01 11:43:40|31494.5|31403.5|31499.2|31408.2|31503.2|31412.2|31493|31402|24
1654083830000|2022-06-01 11:43:50|31496.2|31405.2|31490.3|31399.3|31499.3|31408.3|31489|31398|26
1654083840000|2022-06-01 11:44:00|31489.9|31398.9|31493.1|31402.1|31493.7|31402.7|31488.8|31397.8|26
1654083850000|2022-06-01 11:44:10|31493.7|31402.7|31487.1|31396.1|31494.1|31403.1|31486.7|31395.7|27
1654083860000|2022-06-01 11:44:20|31486.7|31395.7|31484.8|31393.8|31487.1|31396.1|31483.7|31392.7|24
1654083870000|2022-06-01 11:44:30|31484.9|31393.9|31489.3|31398.3|31490.5|31399.5|31484|31393|32
1654083880000|2022-06-01 11:44:40|31489|31398|31488.4|31397.4|31489.7|31398.7|31488.4|31397.4|25
1654083890000|2022-06-01 11:44:50|31488.7|31397.7|31488.5|31397.5|31489.3|31398.3|31488.4|31397.4|25
1654083900000|2022-06-01 11:45:00|31489.1|31398.1|31475.8|31384.8|31490|31399|31475.6|31384.6|24
1654083910000|2022-06-01 11:45:10|31475.6|31384.6|31476.5|31385.5|31482.7|31391.7|31475.6|31384.6|23
1654083920000|2022-06-01 11:45:20|31476.7|31385.7|31481.8|31390.8|31482.8|31391.8|31476.7|31385.7|26
1654083930000|2022-06-01 11:45:30|31481.1|31390.1|31489|31398|31490.1|31399.1|31480.7|31389.7|35
1654083940000|2022-06-01 11:45:40|31489.6|31398.6|31503.3|31412.3|31504.3|31413.3|31489.3|31398.3|32
1654083950000|2022-06-01 11:45:50|31503.4|31412.4|31508.9|31417.9|31509.3|31418.3|31503.4|31412.4|31
1654083960000|2022-06-01 11:46:00|31509.4|31418.4|31511.5|31420.5|31513.4|31422.4|31506.7|31415.7|33
1654083970000|2022-06-01 11:46:10|31512.1|31421.1|31522|31431|31522|31431|31511.6|31420.6|29
1654083980000|2022-06-01 11:46:20|31519.4|31428.4|31512.9|31421.9|31522.7|31431.7|31509.5|31418.5|34
1654083990000|2022-06-01 11:46:30|31510.7|31419.7|31511.4|31420.4|31515.1|31424.1|31504.1|31413.1|28
1654084000000|2022-06-01 11:46:40|31508.3|31417.3|31510.5|31419.5|31511.2|31420.2|31500.6|31409.6|24
1654084010000|2022-06-01 11:46:50|31515.1|31424.1|31500.9|31409.9|31515.1|31424.1|31492.6|31401.6|32
1654084020000|2022-06-01 11:47:00|31501.7|31410.7|31501.8|31410.8|31504.5|31413.5|31498.3|31407.3|29
1654084030000|2022-06-01 11:47:10|31500.2|31409.2|31511.3|31420.3|31512.8|31421.8|31499.1|31408.1|34
1654084040000|2022-06-01 11:47:20|31512|31421|31502.4|31411.4|31513.1|31422.1|31499.3|31408.3|29
1654084050000|2022-06-01 11:47:30|31502.9|31411.9|31505.3|31414.3|31505.4|31414.4|31500.3|31409.3|25
1654084060000|2022-06-01 11:47:40|31505.1|31414.1|31506.5|31415.5|31506.5|31415.5|31503.1|31412.1|22
1654084070000|2022-06-01 11:47:50|31505.6|31414.6|31505.7|31414.7|31507.7|31416.7|31505.6|31414.6|13
1654084080000|2022-06-01 11:48:00|31506.4|31415.4|31504.1|31413.1|31511.6|31420.6|31504.1|31413.1|20
1654084090000|2022-06-01 11:48:10|31503.8|31412.8|31503.9|31412.9|31503.9|31412.9|31501|31410|26
1654084100000|2022-06-01 11:48:20|31503|31412|31510.8|31419.8|31511.5|31420.5|31503|31412|28
1654084110000|2022-06-01 11:48:30|31510.4|31419.4|31515.4|31424.4|31517.2|31426.2|31510.4|31419.4|30
1654084120000|2022-06-01 11:48:40|31514.6|31423.6|31513.6|31422.6|31516.7|31425.7|31511.6|31420.6|34
1654084130000|2022-06-01 11:48:50|31513.4|31422.4|31525|31434|31526.3|31435.3|31513.1|31422.1|25
1654084140000|2022-06-01 11:49:00|31518.9|31427.9|31524.4|31433.4|31524.4|31433.4|31515.7|31424.7|21
1654084150000|2022-06-01 11:49:10|31524.3|31433.3|31526|31435|31526.3|31435.3|31523.9|31432.9|18
1654084160000|2022-06-01 11:49:20|31526.1|31435.1|31534.1|31443.1|31536.3|31445.3|31522.9|31431.9|18
1654084170000|2022-06-01 11:49:30|31536.7|31445.7|31540|31449|31540|31449|31534.8|31443.8|18
1654084180000|2022-06-01 11:49:40|31539.9|31448.9|31533.3|31442.3|31540.4|31449.4|31533.3|31442.3|32
1654084190000|2022-06-01 11:49:50|31533.4|31442.4|31537.3|31446.3|31537.4|31446.4|31533.4|31442.4|22
1654084200000|2022-06-01 11:50:00|31537.1|31446.1|31547|31456|31548.8|31457.8|31537.1|31446.1|25
1654084210000|2022-06-01 11:50:10|31548|31457|31544.8|31453.8|31548|31457|31542.1|31451.1|21
1654084220000|2022-06-01 11:50:20|31546.2|31455.2|31550|31459|31550|31459|31541.6|31450.6|26
1654084230000|2022-06-01 11:50:30|31551|31460|31551.6|31460.6|31553|31462|31548.9|31457.9|28
1654084240000|2022-06-01 11:50:40|31551.5|31460.5|31548.9|31457.9|31551.6|31460.6|31548.6|31457.6|29
1654084250000|2022-06-01 11:50:50|31547.8|31456.8|31543.7|31452.7|31548.9|31457.9|31543.7|31452.7|27
1654084260000|2022-06-01 11:51:00|31545.8|31454.8|31547.4|31456.4|31549.8|31458.8|31543.7|31452.7|19
1654084270000|2022-06-01 11:51:10|31549.6|31458.6|31553.7|31462.7|31558.3|31467.3|31548.6|31457.6|33
1654084280000|2022-06-01 11:51:20|31553.1|31462.1|31548.4|31457.4|31554.3|31463.3|31548.4|31457.4|18
1654084290000|2022-06-01 11:51:30|31549.6|31458.6|31548.6|31457.6|31550.1|31459.1|31547.6|31456.6|26
1654084300000|2022-06-01 11:51:40|31547.9|31456.9|31549|31458|31549|31458|31547.9|31456.9|20
1654084310000|2022-06-01 11:51:50|31548.3|31457.3|31551.7|31460.7|31552|31461|31547.7|31456.7|24
1654084320000|2022-06-01 11:52:00|31551.9|31460.9|31546|31455|31552.3|31461.3|31543.6|31452.6|22
1654084330000|2022-06-01 11:52:10|31546.5|31455.5|31539|31448|31546.5|31455.5|31539|31448|27
1654084340000|2022-06-01 11:52:20|31538.5|31447.5|31545.5|31454.5|31545.5|31454.5|31534|31443|32
1654084350000|2022-06-01 11:52:30|31547.6|31456.6|31552.6|31461.6|31555|31464|31545|31454|23
1654084360000|2022-06-01 11:52:40|31551.4|31460.4|31552.9|31461.9|31553.7|31462.7|31550.5|31459.5|29
1654084370000|2022-06-01 11:52:50|31553.1|31462.1|31551.1|31460.1|31553.1|31462.1|31550.1|31459.1|27
1654084380000|2022-06-01 11:53:00|31552.4|31461.4|31564.5|31473.5|31573.7|31482.7|31550.7|31459.7|28
1654084390000|2022-06-01 11:53:10|31563.2|31472.2|31584.7|31493.7|31586.1|31495.1|31563.2|31472.2|25
1654084400000|2022-06-01 11:53:20|31582.9|31491.9|31582|31491|31584.7|31493.7|31570|31479|32
1654084410000|2022-06-01 11:53:30|31581.6|31490.6|31575.5|31484.5|31581.6|31490.6|31572.7|31481.7|36
1654084420000|2022-06-01 11:53:40|31576|31485|31578.4|31487.4|31578.8|31487.8|31575.3|31484.3|29
1654084430000|2022-06-01 11:53:50|31581.1|31490.1|31584.2|31493.2|31585.1|31494.1|31577.6|31486.6|33
1654084440000|2022-06-01 11:54:00|31583.6|31492.6|31581.3|31490.3|31586.1|31495.1|31579.8|31488.8|35
1654084450000|2022-06-01 11:54:10|31581|31490|31582.4|31491.4|31584.3|31493.3|31580.1|31489.1|24
1654084460000|2022-06-01 11:54:20|31582.3|31491.3|31587.7|31496.7|31590.4|31499.4|31582.3|31491.3|27
1654084470000|2022-06-01 11:54:30|31588.4|31497.4|31588.3|31497.3|31593.1|31502.1|31586.8|31495.8|33
1654084480000|2022-06-01 11:54:40|31588.5|31497.5|31602|31511|31603.7|31512.7|31588.5|31497.5|33
1654084490000|2022-06-01 11:54:50|31601.4|31510.4|31601.7|31510.7|31602.7|31511.7|31595.8|31504.8|38
1654084500000|2022-06-01 11:55:00|31602.1|31511.1|31602.3|31511.3|31604.8|31513.8|31598|31507|31
1654084510000|2022-06-01 11:55:10|31603.3|31512.3|31602.8|31511.8|31605.1|31514.1|31601.9|31510.9|29
1654084520000|2022-06-01 11:55:20|31601.8|31510.8|31595.4|31504.4|31601.8|31510.8|31592.3|31501.3|31
1654084530000|2022-06-01 11:55:30|31596|31505|31595.5|31504.5|31598.6|31507.6|31594.8|31503.8|29
1654084540000|2022-06-01 11:55:40|31603.5|31512.5|31603.2|31512.2|31603.5|31512.5|31599.5|31508.5|23
1654084550000|2022-06-01 11:55:50|31603.1|31512.1|31602.4|31511.4|31603.2|31512.2|31601.3|31510.3|23
1654084560000|2022-06-01 11:56:00|31602.1|31511.1|31601.6|31510.6|31602.7|31511.7|31601.2|31510.2|25
1654084570000|2022-06-01 11:56:10|31601.1|31510.1|31599.1|31508.1|31601.8|31510.8|31598.8|31507.8|21
1654084580000|2022-06-01 11:56:20|31599.2|31508.2|31600.4|31509.4|31600.5|31509.5|31599|31508|10
1654084590000|2022-06-01 11:56:30|31600.3|31509.3|31598.3|31507.3|31600.5|31509.5|31598.3|31507.3|25
1654084600000|2022-06-01 11:56:40|31598.8|31507.8|31590.4|31499.4|31599.8|31508.8|31588|31497|23
1654084610000|2022-06-01 11:56:50|31590.5|31499.5|31588.8|31497.8|31590.5|31499.5|31584.9|31493.9|17
1654084620000|2022-06-01 11:57:00|31591.7|31500.7|31604.3|31513.3|31604.3|31513.3|31591.7|31500.7|21
1654084630000|2022-06-01 11:57:10|31604.7|31513.7|31643.3|31552.3|31643.3|31552.3|31604.7|31513.7|31
1654084640000|2022-06-01 11:57:20|31643.9|31552.9|31628.6|31537.6|31647.1|31556.1|31628.6|31537.6|35
1654084650000|2022-06-01 11:57:30|31627.8|31536.8|31641.5|31550.5|31643.9|31552.9|31624.2|31533.2|36
1654084660000|2022-06-01 11:57:40|31641.2|31550.2|31638.3|31547.3|31641.2|31550.2|31627.7|31536.7|35
1654084670000|2022-06-01 11:57:50|31638.2|31547.2|31638.6|31547.6|31639.9|31548.9|31636.8|31545.8|36
1654084680000|2022-06-01 11:58:00|31638.4|31547.4|31630.4|31539.4|31638.4|31547.4|31624.8|31533.8|34
1654084690000|2022-06-01 11:58:10|31630.6|31539.6|31632.1|31541.1|31633|31542|31630|31539|31
1654084700000|2022-06-01 11:58:20|31632.3|31541.3|31631.5|31540.5|31632.4|31541.4|31630.9|31539.9|26
1654084710000|2022-06-01 11:58:30|31631.4|31540.4|31632.4|31541.4|31634.1|31543.1|31631.1|31540.1|28
1654084720000|2022-06-01 11:58:40|31632.2|31541.2|31632.5|31541.5|31633.1|31542.1|31630.2|31539.2|35
1654084730000|2022-06-01 11:58:50|31632.7|31541.7|31634.8|31543.8|31636.9|31545.9|31631.2|31540.2|30
1654084740000|2022-06-01 11:59:00|31634.9|31543.9|31634.1|31543.1|31634.9|31543.9|31630.5|31539.5|30
1654084750000|2022-06-01 11:59:10|31634.6|31543.6|31634.5|31543.5|31636.2|31545.2|31633.2|31542.2|35
1654084760000|2022-06-01 11:59:20|31632.8|31541.8|31631.1|31540.1|31633.6|31542.6|31629.1|31538.1|29
1654084770000|2022-06-01 11:59:30|31631|31540|31623.2|31532.2|31633|31542|31622.9|31531.9|32
1654084780000|2022-06-01 11:59:40|31622.9|31531.9|31625.6|31534.6|31625.8|31534.8|31622.9|31531.9|26
1654084790000|2022-06-01 11:59:50|31627.4|31536.4|31631.4|31540.4|31631.6|31540.6|31626.8|31535.8|30
1654084800000|2022-06-01 12:00:00|31631.1|31540.1|31639.4|31548.4|31639.6|31548.6|31630.9|31539.9|34
1654084810000|2022-06-01 12:00:10|31639.2|31548.2|31633.1|31542.1|31640|31549|31633.1|31542.1|31
1654084820000|2022-06-01 12:00:20|31633.5|31542.5|31633.6|31542.6|31634.2|31543.2|31632.6|31541.6|31
1654084830000|2022-06-01 12:00:30|31633.8|31542.8|31635.2|31544.2|31636.9|31545.9|31633.2|31542.2|26
1654084840000|2022-06-01 12:00:40|31635.1|31544.1|31632.9|31541.9|31635.5|31544.5|31632.3|31541.3|22
1654084850000|2022-06-01 12:00:50|31633.3|31542.3|31634.5|31543.5|31636.3|31545.3|31632.9|31541.9|21
1654084860000|2022-06-01 12:01:00|31635.9|31544.9|31633.8|31542.8|31636.8|31545.8|31633.3|31542.3|27
1654084870000|2022-06-01 12:01:10|31633.6|31542.6|31634.5|31543.5|31635.3|31544.3|31633.6|31542.6|20
1654084880000|2022-06-01 12:01:20|31634.6|31543.6|31634.5|31543.5|31634.8|31543.8|31634.1|31543.1|12
1654084890000|2022-06-01 12:01:30|31634.2|31543.2|31632.7|31541.7|31634.8|31543.8|31632|31541|21
1654084900000|2022-06-01 12:01:40|31632.8|31541.8|31625.7|31534.7|31634.6|31543.6|31625.6|31534.6|15
1654084910000|2022-06-01 12:01:50|31623|31532|31621.5|31530.5|31627.6|31536.6|31621.5|31530.5|16
1654084920000|2022-06-01 12:02:00|31621.7|31530.7|31625.3|31534.3|31626.2|31535.2|31621.7|31530.7|25
1654084930000|2022-06-01 12:02:10|31625.2|31534.2|31625.3|31534.3|31625.7|31534.7|31624.6|31533.6|15
1654084940000|2022-06-01 12:02:20|31624.8|31533.8|31625.7|31534.7|31627.4|31536.4|31624.6|31533.6|18
1654084950000|2022-06-01 12:02:30|31625.4|31534.4|31629.8|31538.8|31630.1|31539.1|31624.3|31533.3|30
1654084960000|2022-06-01 12:02:40|31629.2|31538.2|31632.2|31541.2|31633.9|31542.9|31629.2|31538.2|19
1654084970000|2022-06-01 12:02:50|31631.1|31540.1|31636.1|31545.1|31636.4|31545.4|31630.1|31539.1|26
1654084980000|2022-06-01 12:03:00|31636.2|31545.2|31639.5|31548.5|31639.5|31548.5|31636|31545|16
1654084990000|2022-06-01 12:03:10|31636.7|31545.7|31637.4|31546.4|31640.3|31549.3|31636.2|31545.2|10
1654085000000|2022-06-01 12:03:20|31637.8|31546.8|31640.5|31549.5|31640.8|31549.8|31637|31546|30
1654085010000|2022-06-01 12:03:30|31640.6|31549.6|31641.4|31550.4|31642.3|31551.3|31639.8|31548.8|25
1654085020000|2022-06-01 12:03:40|31642.1|31551.1|31644.1|31553.1|31646|31555|31641.1|31550.1|30
1654085030000|2022-06-01 12:03:50|31644.5|31553.5|31645.5|31554.5|31646.5|31555.5|31643.9|31552.9|25
1654085040000|2022-06-01 12:04:00|31645.6|31554.6|31647.1|31556.1|31653.6|31562.6|31645.4|31554.4|30
1654085050000|2022-06-01 12:04:10|31647.6|31556.6|31643.8|31552.8|31649|31558|31643.2|31552.2|22
1654085060000|2022-06-01 12:04:20|31643.7|31552.7|31645.4|31554.4|31645.5|31554.5|31641.6|31550.6|24
1654085070000|2022-06-01 12:04:30|31647.1|31556.1|31657.2|31566.2|31657.2|31566.2|31645.4|31554.4|22
1654085080000|2022-06-01 12:04:40|31658.4|31567.4|31656.1|31565.1|31666.6|31575.6|31654.3|31563.3|28
1654085090000|2022-06-01 12:04:50|31657.3|31566.3|31657.4|31566.4|31660.2|31569.2|31654.3|31563.3|27
1654085100000|2022-06-01 12:05:00|31656.1|31565.1|31655.7|31564.7|31660.7|31569.7|31655.6|31564.6|24
1654085110000|2022-06-01 12:05:10|31656.7|31565.7|31658|31567|31658.8|31567.8|31655.1|31564.1|20
1654085120000|2022-06-01 12:05:20|31659.2|31568.2|31659.9|31568.9|31661|31570|31655.9|31564.9|28
1654085130000|2022-06-01 12:05:30|31654.2|31563.2|31654.4|31563.4|31658.9|31567.9|31652.8|31561.8|24
1654085140000|2022-06-01 12:05:40|31653.6|31562.6|31653.7|31562.7|31657|31566|31652.5|31561.5|28
1654085150000|2022-06-01 12:05:50|31653.6|31562.6|31663.8|31572.8|31664.5|31573.5|31653.6|31562.6|32
1654085160000|2022-06-01 12:06:00|31663.5|31572.5|31656.9|31565.9|31665.8|31574.8|31656.4|31565.4|32
1654085170000|2022-06-01 12:06:10|31657.1|31566.1|31656.3|31565.3|31657.5|31566.5|31647.3|31556.3|35
1654085180000|2022-06-01 12:06:20|31657.5|31566.5|31654|31563|31658.7|31567.7|31653.9|31562.9|27
1654085190000|2022-06-01 12:06:30|31654.2|31563.2|31648.1|31557.1|31654.4|31563.4|31647|31556|30
1654085200000|2022-06-01 12:06:40|31650.4|31559.4|31647.1|31556.1|31650.5|31559.5|31646.9|31555.9|14
1654085210000|2022-06-01 12:06:50|31647.3|31556.3|31647.9|31556.9|31651.1|31560.1|31647.1|31556.1|11
1654085220000|2022-06-01 12:07:00|31646.1|31555.1|31644.3|31553.3|31646.1|31555.1|31643.1|31552.1|22
1654085230000|2022-06-01 12:07:10|31645.1|31554.1|31638.6|31547.6|31645.1|31554.1|31638.6|31547.6|26
1654085240000|2022-06-01 12:07:20|31638.8|31547.8|31627.6|31536.6|31640.2|31549.2|31627.4|31536.4|29
1654085250000|2022-06-01 12:07:30|31631.6|31540.6|31632.5|31541.5|31636.1|31545.1|31629.2|31538.2|27
1654085260000|2022-06-01 12:07:40|31632.4|31541.4|31627.7|31536.7|31634.1|31543.1|31627.6|31536.6|24
1654085270000|2022-06-01 12:07:50|31628.4|31537.4|31597|31506|31635.1|31544.1|31597|31506|30
1654085280000|2022-06-01 12:08:00|31597.3|31506.3|31592.7|31501.7|31604.8|31513.8|31592.3|31501.3|29
1654085290000|2022-06-01 12:08:10|31593.1|31502.1|31588.2|31497.2|31595.3|31504.3|31585.7|31494.7|30
1654085300000|2022-06-01 12:08:20|31587.8|31496.8|31591.7|31500.7|31592.4|31501.4|31585.1|31494.1|21
1654085310000|2022-06-01 12:08:30|31591.1|31500.1|31591|31500|31591.2|31500.2|31589.8|31498.8|20
1654085320000|2022-06-01 12:08:40|31590.5|31499.5|31591.1|31500.1|31591.6|31500.6|31589.2|31498.2|27
1654085330000|2022-06-01 12:08:50|31590.9|31499.9|31591.3|31500.3|31591.3|31500.3|31589.3|31498.3|26
1654085340000|2022-06-01 12:09:00|31592|31501|31594.3|31503.3|31594.8|31503.8|31591.1|31500.1|25
1654085350000|2022-06-01 12:09:10|31594.2|31503.2|31587.7|31496.7|31594.2|31503.2|31587.3|31496.3|21
1654085360000|2022-06-01 12:09:20|31587.8|31496.8|31593.6|31502.6|31594.2|31503.2|31587.8|31496.8|30
1654085370000|2022-06-01 12:09:30|31593.9|31502.9|31577.4|31486.4|31593.9|31502.9|31577.2|31486.2|25
1654085380000|2022-06-01 12:09:40|31577.2|31486.2|31576.8|31485.8|31577.5|31486.5|31576.3|31485.3|12
1654085390000|2022-06-01 12:09:50|31576.3|31485.3|31576.2|31485.2|31576.8|31485.8|31573.6|31482.6|16
1654085400000|2022-06-01 12:10:00|31576.3|31485.3|31573.1|31482.1|31577.7|31486.7|31570.5|31479.5|26
1654085410000|2022-06-01 12:10:10|31570.9|31479.9|31574.4|31483.4|31575.9|31484.9|31570|31479|30
1654085420000|2022-06-01 12:10:20|31575.2|31484.2|31576.6|31485.6|31577.1|31486.1|31572.2|31481.2|25
1654085430000|2022-06-01 12:10:30|31576.5|31485.5|31583.3|31492.3|31583.3|31492.3|31576.1|31485.1|28
1654085440000|2022-06-01 12:10:40|31583.4|31492.4|31579.4|31488.4|31586.4|31495.4|31578.2|31487.2|32
1654085450000|2022-06-01 12:10:50|31579.3|31488.3|31574|31483|31579.6|31488.6|31574|31483|22
1654085460000|2022-06-01 12:11:00|31575.3|31484.3|31575.5|31484.5|31579.8|31488.8|31575.3|31484.3|21
1654085470000|2022-06-01 12:11:10|31576.7|31485.7|31577.8|31486.8|31577.8|31486.8|31575.5|31484.5|18
1654085480000|2022-06-01 12:11:20|31577.2|31486.2|31579|31488|31581|31490|31577.2|31486.2|20
1654085490000|2022-06-01 12:11:30|31578.6|31487.6|31578.7|31487.7|31579.5|31488.5|31578.2|31487.2|21
1654085500000|2022-06-01 12:11:40|31578.9|31487.9|31585.4|31494.4|31585.4|31494.4|31578.1|31487.1|20
1654085510000|2022-06-01 12:11:50|31585.5|31494.5|31592|31501|31592|31501|31582.5|31491.5|15
1654085520000|2022-06-01 12:12:00|31593.6|31502.6|31592.7|31501.7|31594.3|31503.3|31591.6|31500.6|34
1654085530000|2022-06-01 12:12:10|31594.1|31503.1|31586.6|31495.6|31594.1|31503.1|31581.2|31490.2|26
1654085540000|2022-06-01 12:12:20|31586.5|31495.5|31586.2|31495.2|31588.5|31497.5|31585|31494|23
1654085550000|2022-06-01 12:12:30|31584.4|31493.4|31587.5|31496.5|31587.5|31496.5|31584|31493|17
1654085560000|2022-06-01 12:12:40|31587.3|31496.3|31588|31497|31588|31497|31586.9|31495.9|20
1654085570000|2022-06-01 12:12:50|31586.7|31495.7|31587.5|31496.5|31588.1|31497.1|31586.7|31495.7|25
1654085580000|2022-06-01 12:13:00|31588.1|31497.1|31587.2|31496.2|31588.7|31497.7|31586|31495|15
1654085590000|2022-06-01 12:13:10|31587.3|31496.3|31588.7|31497.7|31588.7|31497.7|31585.9|31494.9|21
1654085600000|2022-06-01 12:13:20|31588.6|31497.6|31588.4|31497.4|31589.1|31498.1|31587|31496|18
1654085610000|2022-06-01 12:13:30|31588.2|31497.2|31588.9|31497.9|31590|31499|31588.2|31497.2|20
1654085620000|2022-06-01 12:13:40|31589|31498|31589|31498|31589.3|31498.3|31588.9|31497.9|9
1654085630000|2022-06-01 12:13:50|31588.8|31497.8|31589|31498|31589.5|31498.5|31588.8|31497.8|15
1654085640000|2022-06-01 12:14:00|31589.4|31498.4|31588.9|31497.9|31589.4|31498.4|31588.3|31497.3|22
1654085650000|2022-06-01 12:14:10|31589|31498|31589.5|31498.5|31589.9|31498.9|31588.8|31497.8|24
1654085660000|2022-06-01 12:14:20|31589.3|31498.3|31589.6|31498.6|31589.7|31498.7|31588.9|31497.9|22
1654085670000|2022-06-01 12:14:30|31589.2|31498.2|31586.6|31495.6|31589.6|31498.6|31585|31494|25
1654085680000|2022-06-01 12:14:40|31587.4|31496.4|31587.3|31496.3|31588.6|31497.6|31586.3|31495.3|20
1654085690000|2022-06-01 12:14:50|31587.2|31496.2|31585.1|31494.1|31589.2|31498.2|31583.1|31492.1|28
1654085700000|2022-06-01 12:15:00|31587.2|31496.2|31594.2|31503.2|31594.6|31503.6|31577.1|31486.1|31
1654085710000|2022-06-01 12:15:10|31594.6|31503.6|31595.7|31504.7|31595.7|31504.7|31592.6|31501.6|29
1654085720000|2022-06-01 12:15:20|31595.6|31504.6|31594.6|31503.6|31595.6|31504.6|31594|31503|24
1654085730000|2022-06-01 12:15:30|31594.3|31503.3|31597.3|31506.3|31597.6|31506.6|31594.3|31503.3|28
1654085740000|2022-06-01 12:15:40|31596.8|31505.8|31596.7|31505.7|31597.6|31506.6|31595|31504|32
1654085750000|2022-06-01 12:15:50|31596.5|31505.5|31590.8|31499.8|31596.8|31505.8|31588.6|31497.6|26
1654085760000|2022-06-01 12:16:00|31590.6|31499.6|31596.1|31505.1|31596.5|31505.5|31588.5|31497.5|22
1654085770000|2022-06-01 12:16:10|31596.5|31505.5|31595.7|31504.7|31597.1|31506.1|31594.4|31503.4|23
1654085780000|2022-06-01 12:16:20|31595.9|31504.9|31595.8|31504.8|31596.4|31505.4|31594|31503|27
1654085790000|2022-06-01 12:16:30|31595|31504|31600|31509|31600|31509|31595|31504|29
1654085800000|2022-06-01 12:16:40|31599.6|31508.6|31600.9|31509.9|31601.5|31510.5|31599.5|31508.5|19
1654085810000|2022-06-01 12:16:50|31601|31510|31600.9|31509.9|31601.9|31510.9|31597.9|31506.9|23
1654085820000|2022-06-01 12:17:00|31599.9|31508.9|31600.4|31509.4|31601.4|31510.4|31596.1|31505.1|27
1654085830000|2022-06-01 12:17:10|31600.5|31509.5|31594.5|31503.5|31600.5|31509.5|31590.5|31499.5|21
1654085840000|2022-06-01 12:17:20|31594.2|31503.2|31589.3|31498.3|31594.3|31503.3|31589.3|31498.3|25
1654085850000|2022-06-01 12:17:30|31589.7|31498.7|31589.9|31498.9|31589.9|31498.9|31589.3|31498.3|6
1654085860000|2022-06-01 12:17:40|31589.5|31498.5|31589.4|31498.4|31589.9|31498.9|31588.7|31497.7|8
1654085870000|2022-06-01 12:17:50|31589.6|31498.6|31589.8|31498.8|31591.5|31500.5|31589|31498|12
1654085880000|2022-06-01 12:18:00|31589.3|31498.3|31581.2|31490.2|31589.3|31498.3|31574|31483|20
1654085890000|2022-06-01 12:18:10|31581|31490|31578|31487|31581|31490|31576.9|31485.9|26
1654085900000|2022-06-01 12:18:20|31577.7|31486.7|31577|31486|31577.7|31486.7|31574.7|31483.7|9
1654085910000|2022-06-01 12:18:30|31574.2|31483.2|31571.9|31480.9|31578.3|31487.3|31568|31477|25
1654085920000|2022-06-01 12:18:40|31572|31481|31569.7|31478.7|31573|31482|31569.7|31478.7|15
1654085930000|2022-06-01 12:18:50|31570.1|31479.1|31566.3|31475.3|31570.5|31479.5|31562.3|31471.3|22
1654085940000|2022-06-01 12:19:00|31562.7|31471.7|31564.4|31473.4|31568.8|31477.8|31557.2|31466.2|20
1654085950000|2022-06-01 12:19:10|31566.9|31475.9|31572.3|31481.3|31572.3|31481.3|31557.2|31466.2|29
1654085960000|2022-06-01 12:19:20|31573.1|31482.1|31574.8|31483.8|31579|31488|31572.4|31481.4|36
1654085970000|2022-06-01 12:19:30|31575.4|31484.4|31575.2|31484.2|31575.4|31484.4|31573.5|31482.5|29
1654085980000|2022-06-01 12:19:40|31574.7|31483.7|31573.5|31482.5|31575.6|31484.6|31571.2|31480.2|20
1654085990000|2022-06-01 12:19:50|31573.9|31482.9|31576.2|31485.2|31578.5|31487.5|31573.9|31482.9|31
1654086000000|2022-06-01 12:20:00|31575.9|31484.9|31576.5|31485.5|31576.7|31485.7|31575.2|31484.2|19
1654086010000|2022-06-01 12:20:10|31575.9|31484.9|31582.3|31491.3|31583.7|31492.7|31575.9|31484.9|26
1654086020000|2022-06-01 12:20:20|31582.5|31491.5|31573|31482|31586.2|31495.2|31573|31482|27
1654086030000|2022-06-01 12:20:30|31574.5|31483.5|31574|31483|31574.7|31483.7|31572.7|31481.7|21
1654086040000|2022-06-01 12:20:40|31573.9|31482.9|31574.5|31483.5|31579.9|31488.9|31573.7|31482.7|23
1654086050000|2022-06-01 12:20:50|31573.4|31482.4|31574.5|31483.5|31574.5|31483.5|31572.9|31481.9|25
1654086060000|2022-06-01 12:21:00|31574.4|31483.4|31574.5|31483.5|31574.9|31483.9|31573.2|31482.2|19
1654086070000|2022-06-01 12:21:10|31574.3|31483.3|31567.4|31476.4|31575.7|31484.7|31567.4|31476.4|24
1654086080000|2022-06-01 12:21:20|31567.2|31476.2|31562.7|31471.7|31567.2|31476.2|31562.3|31471.3|21
1654086090000|2022-06-01 12:21:30|31564.5|31473.5|31562.7|31471.7|31564.5|31473.5|31562.5|31471.5|21
1654086100000|2022-06-01 12:21:40|31563.5|31472.5|31569.5|31478.5|31570|31479|31561.8|31470.8|25
1654086110000|2022-06-01 12:21:50|31568.8|31477.8|31572|31481|31572|31481|31567.4|31476.4|27
1654086120000|2022-06-01 12:22:00|31568.2|31477.2|31567|31476|31569.7|31478.7|31559.8|31468.8|26
1654086130000|2022-06-01 12:22:10|31566.2|31475.2|31566.9|31475.9|31566.9|31475.9|31562|31471|27
1654086140000|2022-06-01 12:22:20|31566|31475|31573.6|31482.6|31573.8|31482.8|31565.9|31474.9|31
1654086150000|2022-06-01 12:22:30|31573.4|31482.4|31578.5|31487.5|31581.4|31490.4|31572.5|31481.5|28
1654086160000|2022-06-01 12:22:40|31579.6|31488.6|31584.4|31493.4|31587.7|31496.7|31577.9|31486.9|28
1654086170000|2022-06-01 12:22:50|31586.7|31495.7|31578.3|31487.3|31586.7|31495.7|31577.3|31486.3|19
1654086180000|2022-06-01 12:23:00|31578.2|31487.2|31579.3|31488.3|31580.4|31489.4|31577.9|31486.9|24
1654086190000|2022-06-01 12:23:10|31579.2|31488.2|31579.6|31488.6|31580.4|31489.4|31578.6|31487.6|22
1654086200000|2022-06-01 12:23:20|31579.3|31488.3|31589|31498|31602|31511|31579.1|31488.1|32
1654086210000|2022-06-01 12:23:30|31593.9|31502.9|31603.2|31512.2|31604.4|31513.4|31587.9|31496.9|23
1654086220000|2022-06-01 12:23:40|31602.4|31511.4|31606.5|31515.5|31606.8|31515.8|31602.4|31511.4|13
1654086230000|2022-06-01 12:23:50|31606.2|31515.2|31605.8|31514.8|31607.5|31516.5|31605.8|31514.8|21
1654086240000|2022-06-01 12:24:00|31604.6|31513.6|31608.4|31517.4|31608.4|31517.4|31602.4|31511.4|28
1654086250000|2022-06-01 12:24:10|31608|31517|31615.2|31524.2|31616.3|31525.3|31608|31517|30
1654086260000|2022-06-01 12:24:20|31614.9|31523.9|31618.6|31527.6|31622.3|31531.3|31613|31522|36
1654086270000|2022-06-01 12:24:30|31619.3|31528.3|31617.4|31526.4|31619.8|31528.8|31615.6|31524.6|22
1654086280000|2022-06-01 12:24:40|31619.1|31528.1|31618.1|31527.1|31622.1|31531.1|31614.9|31523.9|24
1654086290000|2022-06-01 12:24:50|31621.5|31530.5|31614.9|31523.9|31621.5|31530.5|31614.7|31523.7|28
1654086300000|2022-06-01 12:25:00|31614.8|31523.8|31616.3|31525.3|31624|31533|31614.8|31523.8|29
1654086310000|2022-06-01 12:25:10|31616.2|31525.2|31616|31525|31616.5|31525.5|31613.6|31522.6|22
1654086320000|2022-06-01 12:25:20|31616.5|31525.5|31616.2|31525.2|31620.2|31529.2|31615.7|31524.7|28
1654086330000|2022-06-01 12:25:30|31617.2|31526.2|31618.1|31527.1|31620.1|31529.1|31616.1|31525.1|30
1654086340000|2022-06-01 12:25:40|31618.2|31527.2|31618.1|31527.1|31619.2|31528.2|31616.3|31525.3|19
1654086350000|2022-06-01 12:25:50|31618.2|31527.2|31619.4|31528.4|31620.2|31529.2|31616|31525|30
1654086360000|2022-06-01 12:26:00|31619.3|31528.3|31618.6|31527.6|31619.9|31528.9|31618.1|31527.1|30
1654086370000|2022-06-01 12:26:10|31618.5|31527.5|31618.5|31527.5|31619.3|31528.3|31618.2|31527.2|20
1654086380000|2022-06-01 12:26:20|31617.9|31526.9|31618.2|31527.2|31619.2|31528.2|31617.4|31526.4|21
1654086390000|2022-06-01 12:26:30|31618.1|31527.1|31621.2|31530.2|31621.2|31530.2|31618|31527|16
1654086400000|2022-06-01 12:26:40|31621|31530|31624.4|31533.4|31626|31535|31619.2|31528.2|29
1654086410000|2022-06-01 12:26:50|31624.8|31533.8|31629.8|31538.8|31629.8|31538.8|31623.7|31532.7|23
1654086420000|2022-06-01 12:27:00|31629.9|31538.9|31629.3|31538.3|31632|31541|31623.9|31532.9|27
1654086430000|2022-06-01 12:27:10|31630.5|31539.5|31633.7|31542.7|31636.7|31545.7|31628.6|31537.6|20
1654086440000|2022-06-01 12:27:20|31636.2|31545.2|31640.9|31549.9|31642.8|31551.8|31629.9|31538.9|31
1654086450000|2022-06-01 12:27:30|31640.3|31549.3|31638.2|31547.2|31642.4|31551.4|31637|31546|24
1654086460000|2022-06-01 12:27:40|31637.9|31546.9|31641.4|31550.4|31641.7|31550.7|31637.9|31546.9|20
1654086470000|2022-06-01 12:27:50|31641.6|31550.6|31641.7|31550.7|31641.7|31550.7|31638.7|31547.7|25
1654086480000|2022-06-01 12:28:00|31641.3|31550.3|31649.8|31558.8|31649.8|31558.8|31641|31550|26
1654086490000|2022-06-01 12:28:10|31651.1|31560.1|31650.2|31559.2|31651.4|31560.4|31645.2|31554.2|33
1654086500000|2022-06-01 12:28:20|31650.7|31559.7|31652.9|31561.9|31652.9|31561.9|31649.8|31558.8|23
1654086510000|2022-06-01 12:28:30|31653.5|31562.5|31638.5|31547.5|31653.5|31562.5|31638.3|31547.3|25
1654086520000|2022-06-01 12:28:40|31637.3|31546.3|31639.3|31548.3|31641.2|31550.2|31637.3|31546.3|23
1654086530000|2022-06-01 12:28:50|31639.1|31548.1|31638.5|31547.5|31641.6|31550.6|31638|31547|30
1654086540000|2022-06-01 12:29:00|31639.5|31548.5|31651.1|31560.1|31651.1|31560.1|31638.3|31547.3|27
1654086550000|2022-06-01 12:29:10|31650|31559|31647.1|31556.1|31650|31559|31638.9|31547.9|36
1654086560000|2022-06-01 12:29:20|31647|31556|31650.4|31559.4|31651.5|31560.5|31644.5|31553.5|33
1654086570000|2022-06-01 12:29:30|31650.6|31559.6|31656.7|31565.7|31656.7|31565.7|31649.5|31558.5|32
1654086580000|2022-06-01 12:29:40|31657.5|31566.5|31653.2|31562.2|31670.8|31579.8|31653.2|31562.2|40
1654086590000|2022-06-01 12:29:50|31654.2|31563.2|31678.2|31587.2|31678.2|31587.2|31652.6|31561.6|32
1654086600000|2022-06-01 12:30:00|31673.1|31582.1|31673.2|31582.2|31701|31610|31673.1|31582.1|38
1654086610000|2022-06-01 12:30:10|31673.4|31582.4|31670.6|31579.6|31675.5|31584.5|31670.2|31579.2|31
1654086620000|2022-06-01 12:30:20|31671.5|31580.5|31652.4|31561.4|31671.5|31580.5|31652|31561|34
1654086630000|2022-06-01 12:30:30|31651.4|31560.4|31657.6|31566.6|31658.7|31567.7|31650.6|31559.6|31
1654086640000|2022-06-01 12:30:40|31657.2|31566.2|31660|31569|31660.2|31569.2|31651|31560|33
1654086650000|2022-06-01 12:30:50|31658.8|31567.8|31655.6|31564.6|31659.4|31568.4|31654.1|31563.1|32
1654086660000|2022-06-01 12:31:00|31655.5|31564.5|31654.5|31563.5|31655.6|31564.6|31651.2|31560.2|34
1654086670000|2022-06-01 12:31:10|31653.9|31562.9|31654.5|31563.5|31658.7|31567.7|31648.6|31557.6|35
1654086680000|2022-06-01 12:31:20|31654.7|31563.7|31648.4|31557.4|31654.7|31563.7|31648.4|31557.4|28
1654086690000|2022-06-01 12:31:30|31648.5|31557.5|31652.3|31561.3|31654.5|31563.5|31648.5|31557.5|13
1654086700000|2022-06-01 12:31:40|31648.6|31557.6|31652.6|31561.6|31654.1|31563.1|31648.5|31557.5|17
1654086710000|2022-06-01 12:31:50|31648.7|31557.7|31648|31557|31650.1|31559.1|31647|31556|18
1654086720000|2022-06-01 12:32:00|31646.8|31555.8|31641.3|31550.3|31650.1|31559.1|31636.2|31545.2|28
1654086730000|2022-06-01 12:32:10|31642.7|31551.7|31646.1|31555.1|31647.5|31556.5|31642.7|31551.7|30
1654086740000|2022-06-01 12:32:20|31646.6|31555.6|31645.9|31554.9|31647.5|31556.5|31645.3|31554.3|20
1654086750000|2022-06-01 12:32:30|31646.1|31555.1|31643.2|31552.2|31646.2|31555.2|31643.2|31552.2|21
1654086760000|2022-06-01 12:32:40|31642.4|31551.4|31632.6|31541.6|31642.9|31551.9|31632.5|31541.5|26
1654086770000|2022-06-01 12:32:50|31632.8|31541.8|31640.7|31549.7|31642.9|31551.9|31632.8|31541.8|18
1654086780000|2022-06-01 12:33:00|31641.6|31550.6|31641.5|31550.5|31641.6|31550.6|31638.8|31547.8|18
1654086790000|2022-06-01 12:33:10|31641.4|31550.4|31643.2|31552.2|31643.2|31552.2|31629.7|31538.7|34
1654086800000|2022-06-01 12:33:20|31645.1|31554.1|31643.7|31552.7|31645.1|31554.1|31641.3|31550.3|28
1654086810000|2022-06-01 12:33:30|31643.5|31552.5|31643.5|31552.5|31644.6|31553.6|31642.7|31551.7|27
1654086820000|2022-06-01 12:33:40|31643.3|31552.3|31644|31553|31645.2|31554.2|31643.3|31552.3|23
1654086830000|2022-06-01 12:33:50|31644.9|31553.9|31646.6|31555.6|31648.1|31557.1|31643.6|31552.6|27
1654086840000|2022-06-01 12:34:00|31648.1|31557.1|31649.5|31558.5|31653|31562|31646.6|31555.6|25
1654086850000|2022-06-01 12:34:10|31648.3|31557.3|31648.7|31557.7|31649.9|31558.9|31645.4|31554.4|30
1654086860000|2022-06-01 12:34:20|31649|31558|31648.5|31557.5|31649.6|31558.6|31647.7|31556.7|20
1654086870000|2022-06-01 12:34:30|31649.5|31558.5|31648.1|31557.1|31650.1|31559.1|31647.9|31556.9|8
1654086880000|2022-06-01 12:34:40|31647.7|31556.7|31653.7|31562.7|31654.2|31563.2|31647.3|31556.3|20
1654086890000|2022-06-01 12:34:50|31653.4|31562.4|31656.6|31565.6|31656.6|31565.6|31651.6|31560.6|16
1654086900000|2022-06-01 12:35:00|31659.4|31568.4|31664.4|31573.4|31668.8|31577.8|31655.3|31564.3|34
1654086910000|2022-06-01 12:35:10|31667.5|31576.5|31672.8|31581.8|31677.6|31586.6|31666.4|31575.4|25
1654086920000|2022-06-01 12:35:20|31672.1|31581.1|31660.4|31569.4|31673.4|31582.4|31659.2|31568.2|31
1654086930000|2022-06-01 12:35:30|31660.6|31569.6|31663.2|31572.2|31663.9|31572.9|31660|31569|28
1654086940000|2022-06-01 12:35:40|31663.3|31572.3|31660|31569|31664.2|31573.2|31657.3|31566.3|30
1654086950000|2022-06-01 12:35:50|31660.1|31569.1|31654.7|31563.7|31660.1|31569.1|31652.2|31561.2|18
1654086960000|2022-06-01 12:36:00|31653.8|31562.8|31669|31578|31672.4|31581.4|31653.8|31562.8|29
1654086970000|2022-06-01 12:36:10|31669.2|31578.2|31671.4|31580.4|31672.1|31581.1|31668.6|31577.6|30
1654086980000|2022-06-01 12:36:20|31671.5|31580.5|31668.7|31577.7|31672.6|31581.6|31664.7|31573.7|34
1654086990000|2022-06-01 12:36:30|31668.4|31577.4|31667.3|31576.3|31669.7|31578.7|31665.6|31574.6|37
1654087000000|2022-06-01 12:36:40|31667.7|31576.7|31668.6|31577.6|31669.4|31578.4|31667.1|31576.1|29
1654087010000|2022-06-01 12:36:50|31670.3|31579.3|31664.7|31573.7|31671.5|31580.5|31664.7|31573.7|28
1654087020000|2022-06-01 12:37:00|31666.8|31575.8|31667.6|31576.6|31668.5|31577.5|31664.9|31573.9|25
1654087030000|2022-06-01 12:37:10|31667.9|31576.9|31672.6|31581.6|31676.6|31585.6|31666.8|31575.8|25
1654087040000|2022-06-01 12:37:20|31672|31581|31670.6|31579.6|31672|31581|31668.9|31577.9|25
1654087050000|2022-06-01 12:37:30|31670.3|31579.3|31670.1|31579.1|31671.7|31580.7|31668.6|31577.6|35
1654087060000|2022-06-01 12:37:40|31670.8|31579.8|31669.5|31578.5|31676.6|31585.6|31669.5|31578.5|21
1654087070000|2022-06-01 12:37:50|31672|31581|31672.7|31581.7|31676.6|31585.6|31668.8|31577.8|26
1654087080000|2022-06-01 12:38:00|31673.1|31582.1|31678.1|31587.1|31681.4|31590.4|31672.6|31581.6|21
1654087090000|2022-06-01 12:38:10|31678.5|31587.5|31700.4|31609.4|31712.3|31621.3|31678.5|31587.5|34
1654087100000|2022-06-01 12:38:20|31704.2|31613.2|31711.1|31620.1|31713.6|31622.6|31700.4|31609.4|38
1654087110000|2022-06-01 12:38:30|31713.1|31622.1|31714.7|31623.7|31718.3|31627.3|31713.1|31622.1|27
1654087120000|2022-06-01 12:38:40|31715.1|31624.1|31701.5|31610.5|31716.5|31625.5|31698.3|31607.3|36
1654087130000|2022-06-01 12:38:50|31705.6|31614.6|31715.5|31624.5|31715.5|31624.5|31701.2|31610.2|38
1654087140000|2022-06-01 12:39:00|31721.8|31630.8|31737.4|31646.4|31738.9|31647.9|31721.8|31630.8|35
1654087150000|2022-06-01 12:39:10|31739|31648|31732.9|31641.9|31739|31648|31725.9|31634.9|36
1654087160000|2022-06-01 12:39:20|31733.1|31642.1|31739.1|31648.1|31741.5|31650.5|31727.6|31636.6|36
1654087170000|2022-06-01 12:39:30|31738.7|31647.7|31741|31650|31745.7|31654.7|31737.8|31646.8|38
1654087180000|2022-06-01 12:39:40|31741.7|31650.7|31759.3|31668.3|31760|31669|31738.7|31647.7|29
1654087190000|2022-06-01 12:39:50|31760.8|31669.8|31757.3|31666.3|31765.8|31674.8|31757.1|31666.1|33
1654087200000|2022-06-01 12:40:00|31755.9|31664.9|31746.8|31655.8|31756.8|31665.8|31744.6|31653.6|39
1654087210000|2022-06-01 12:40:10|31746.9|31655.9|31739.8|31648.8|31746.9|31655.9|31733.8|31642.8|37
1654087220000|2022-06-01 12:40:20|31740.2|31649.2|31734.8|31643.8|31743|31652|31733.3|31642.3|35
1654087230000|2022-06-01 12:40:30|31735.1|31644.1|31731.4|31640.4|31739.4|31648.4|31729.8|31638.8|29
1654087240000|2022-06-01 12:40:40|31729.6|31638.6|31727.3|31636.3|31730.5|31639.5|31723.6|31632.6|34
1654087250000|2022-06-01 12:40:50|31727.7|31636.7|31733.2|31642.2|31733.2|31642.2|31724.1|31633.1|30
1654087260000|2022-06-01 12:41:00|31733.1|31642.1|31738|31647|31740.6|31649.6|31733.1|31642.1|22
1654087270000|2022-06-01 12:41:10|31739.3|31648.3|31735|31644|31741.7|31650.7|31734.5|31643.5|35
1654087280000|2022-06-01 12:41:20|31735.5|31644.5|31746.9|31655.9|31746.9|31655.9|31735.5|31644.5|30
1654087290000|2022-06-01 12:41:30|31746.7|31655.7|31752|31661|31753.9|31662.9|31745.2|31654.2|28
1654087300000|2022-06-01 12:41:40|31752.8|31661.8|31764.3|31673.3|31764.6|31673.6|31752.8|31661.8|35
1654087310000|2022-06-01 12:41:50|31765.8|31674.8|31770.4|31679.4|31770.4|31679.4|31763.2|31672.2|36
1654087320000|2022-06-01 12:42:00|31768.4|31677.4|31805.1|31714.1|31805.1|31714.1|31768.4|31677.4|36
1654087330000|2022-06-01 12:42:10|31800.9|31709.9|31796.9|31705.9|31805.9|31714.9|31796.4|31705.4|38
1654087340000|2022-06-01 12:42:20|31797.5|31706.5|31801.7|31710.7|31802|31711|31788.3|31697.3|38
1654087350000|2022-06-01 12:42:30|31802.3|31711.3|31834|31743|31834.3|31743.3|31802.3|31711.3|36
1654087360000|2022-06-01 12:42:40|31836.1|31745.1|31823.7|31732.7|31843.7|31752.7|31823.7|31732.7|40
1654087370000|2022-06-01 12:42:50|31817.1|31726.1|31824.5|31733.5|31831.5|31740.5|31810.3|31719.3|38
1654087380000|2022-06-01 12:43:00|31827.2|31736.2|31830.9|31739.9|31836.1|31745.1|31827.2|31736.2|33
1654087390000|2022-06-01 12:43:10|31830.8|31739.8|31819.5|31728.5|31831.1|31740.1|31817.2|31726.2|35
1654087400000|2022-06-01 12:43:20|31820.4|31729.4|31824.5|31733.5|31824.8|31733.8|31820.4|31729.4|31
1654087410000|2022-06-01 12:43:30|31825|31734|31831.9|31740.9|31832.9|31741.9|31824.6|31733.6|35
1654087420000|2022-06-01 12:43:40|31831.4|31740.4|31827.6|31736.6|31832.9|31741.9|31826.5|31735.5|36
1654087430000|2022-06-01 12:43:50|31827.2|31736.2|31827.9|31736.9|31828.3|31737.3|31825.8|31734.8|22
1654087440000|2022-06-01 12:44:00|31827.8|31736.8|31828.4|31737.4|31828.7|31737.7|31825.5|31734.5|32
1654087450000|2022-06-01 12:44:10|31828.2|31737.2|31827.2|31736.2|31829.9|31738.9|31825|31734|30
1654087460000|2022-06-01 12:44:20|31827.5|31736.5|31820|31729|31827.5|31736.5|31817.5|31726.5|35
1654087470000|2022-06-01 12:44:30|31819.5|31728.5|31812.7|31721.7|31820.6|31729.6|31810.9|31719.9|32
1654087480000|2022-06-01 12:44:40|31812.3|31721.3|31810.4|31719.4|31812.3|31721.3|31809.9|31718.9|29
1654087490000|2022-06-01 12:44:50|31810.8|31719.8|31810.8|31719.8|31816.9|31725.9|31809.2|31718.2|29
1654087500000|2022-06-01 12:45:00|31810.1|31719.1|31816.9|31725.9|31819.1|31728.1|31809.4|31718.4|34
1654087510000|2022-06-01 12:45:10|31820.9|31729.9|31827.3|31736.3|31827.3|31736.3|31815.8|31724.8|35
1654087520000|2022-06-01 12:45:20|31828.1|31737.1|31843|31752|31845.6|31754.6|31826.2|31735.2|38
1654087530000|2022-06-01 12:45:30|31843.8|31752.8|31856.1|31765.1|31856.1|31765.1|31843.8|31752.8|35
1654087540000|2022-06-01 12:45:40|31855.8|31764.8|31835.5|31744.5|31855.9|31764.9|31835.5|31744.5|36
1654087550000|2022-06-01 12:45:50|31835.8|31744.8|31829.9|31738.9|31836.7|31745.7|31829.9|31738.9|30
1654087560000|2022-06-01 12:46:00|31830.7|31739.7|31828.6|31737.6|31835.2|31744.2|31827.6|31736.6|32
1654087570000|2022-06-01 12:46:10|31828.4|31737.4|31831.1|31740.1|31832.2|31741.2|31825.1|31734.1|32
1654087580000|2022-06-01 12:46:20|31830.1|31739.1|31832.4|31741.4|31835.4|31744.4|31828.7|31737.7|32
1654087590000|2022-06-01 12:46:30|31833.2|31742.2|31829.6|31738.6|31834.5|31743.5|31828.3|31737.3|33
1654087600000|2022-06-01 12:46:40|31829.2|31738.2|31825.8|31734.8|31831.5|31740.5|31822.1|31731.1|32
1654087610000|2022-06-01 12:46:50|31825.7|31734.7|31824.4|31733.4|31827.1|31736.1|31821.7|31730.7|34
1654087620000|2022-06-01 12:47:00|31824.3|31733.3|31829.1|31738.1|31835.2|31744.2|31816.5|31725.5|38
1654087630000|2022-06-01 12:47:10|31830.4|31739.4|31834.3|31743.3|31835|31744|31830.1|31739.1|16
1654087640000|2022-06-01 12:47:20|31834.8|31743.8|31834.3|31743.3|31835.1|31744.1|31828.2|31737.2|24
1654087650000|2022-06-01 12:47:30|31835.2|31744.2|31833.4|31742.4|31835.3|31744.3|31833|31742|24
1654087660000|2022-06-01 12:47:40|31833|31742|31828.3|31737.3|31834|31743|31825.6|31734.6|26
1654087670000|2022-06-01 12:47:50|31827.6|31736.6|31828|31737|31828.3|31737.3|31825.6|31734.6|18
1654087680000|2022-06-01 12:48:00|31827.9|31736.9|31838.7|31747.7|31839.2|31748.2|31827.8|31736.8|23
1654087690000|2022-06-01 12:48:10|31840.4|31749.4|31845.6|31754.6|31853.2|31762.2|31835.5|31744.5|32
1654087700000|2022-06-01 12:48:20|31847.7|31756.7|31840.7|31749.7|31850.6|31759.6|31835.5|31744.5|34
1654087710000|2022-06-01 12:48:30|31840.4|31749.4|31840.5|31749.5|31843.3|31752.3|31839.7|31748.7|29
1654087720000|2022-06-01 12:48:40|31841.6|31750.6|31845.3|31754.3|31847.6|31756.6|31838.2|31747.2|35
1654087730000|2022-06-01 12:48:50|31844.5|31753.5|31830.3|31739.3|31844.6|31753.6|31830.2|31739.2|33
1654087740000|2022-06-01 12:49:00|31830.2|31739.2|31829.6|31738.6|31830.8|31739.8|31827.3|31736.3|21
1654087750000|2022-06-01 12:49:10|31830.1|31739.1|31831.8|31740.8|31831.8|31740.8|31824.2|31733.2|37
1654087760000|2022-06-01 12:49:20|31833.2|31742.2|31826.4|31735.4|31837.9|31746.9|31826.4|31735.4|33
1654087770000|2022-06-01 12:49:30|31825.1|31734.1|31827.7|31736.7|31827.7|31736.7|31823.2|31732.2|26
1654087780000|2022-06-01 12:49:40|31826.6|31735.6|31820.1|31729.1|31826.7|31735.7|31820.1|31729.1|24
1654087790000|2022-06-01 12:49:50|31820.2|31729.2|31819.6|31728.6|31821.6|31730.6|31818|31727|21
1654087800000|2022-06-01 12:50:00|31819.9|31728.9|31820|31729|31823.4|31732.4|31818|31727|26
1654087810000|2022-06-01 12:50:10|31820.3|31729.3|31822.5|31731.5|31822.5|31731.5|31818.2|31727.2|24
1654087820000|2022-06-01 12:50:20|31822.4|31731.4|31816.8|31725.8|31822.4|31731.4|31816.5|31725.5|34
1654087830000|2022-06-01 12:50:30|31817.2|31726.2|31810.6|31719.6|31819|31728|31808.9|31717.9|31
1654087840000|2022-06-01 12:50:40|31808.1|31717.1|31787|31696|31808.1|31717.1|31787|31696|36
1654087850000|2022-06-01 12:50:50|31787.4|31696.4|31787.6|31696.6|31788.4|31697.4|31777.8|31686.8|38
1654087860000|2022-06-01 12:51:00|31788.3|31697.3|31792.5|31701.5|31795|31704|31786.2|31695.2|35
1654087870000|2022-06-01 12:51:10|31791.4|31700.4|31786|31695|31791.5|31700.5|31784.1|31693.1|32
1654087880000|2022-06-01 12:51:20|31785.9|31694.9|31784|31693|31786|31695|31783.2|31692.2|30
1654087890000|2022-06-01 12:51:30|31784.2|31693.2|31783.6|31692.6|31785.1|31694.1|31783.1|31692.1|20
1654087900000|2022-06-01 12:51:40|31783.2|31692.2|31780.4|31689.4|31784|31693|31779.9|31688.9|26
1654087910000|2022-06-01 12:51:50|31780.2|31689.2|31758.2|31667.2|31780.2|31689.2|31757.1|31666.1|34
1654087920000|2022-06-01 12:52:00|31758.6|31667.6|31759.5|31668.5|31764.5|31673.5|31758.2|31667.2|32
1654087930000|2022-06-01 12:52:10|31758.7|31667.7|31755.7|31664.7|31759.5|31668.5|31755|31664|29
1654087940000|2022-06-01 12:52:20|31756.1|31665.1|31759.9|31668.9|31760.4|31669.4|31755.7|31664.7|28
1654087950000|2022-06-01 12:52:30|31759.3|31668.3|31757.1|31666.1|31759.9|31668.9|31755.3|31664.3|29
1654087960000|2022-06-01 12:52:40|31757.9|31666.9|31757.9|31666.9|31757.9|31666.9|31757.1|31666.1|3
1654087970000|2022-06-01 12:52:50|31754|31663|31755.7|31664.7|31755.7|31664.7|31754|31663|13
1654087980000|2022-06-01 12:53:00|31755.9|31664.9|31748.4|31657.4|31756|31665|31748|31657|15
1654087990000|2022-06-01 12:53:10|31748.3|31657.3|31746.5|31655.5|31748.8|31657.8|31744|31653|23
1654088000000|2022-06-01 12:53:20|31746.6|31655.6|31756.4|31665.4|31757.7|31666.7|31746.5|31655.5|28
1654088010000|2022-06-01 12:53:30|31755.9|31664.9|31751.8|31660.8|31758.1|31667.1|31751.6|31660.6|30
1654088020000|2022-06-01 12:53:40|31750.7|31659.7|31743|31652|31750.9|31659.9|31743|31652|23
1654088030000|2022-06-01 12:53:50|31742.6|31651.6|31749.3|31658.3|31749.6|31658.6|31741|31650|29
1654088040000|2022-06-01 12:54:00|31748.5|31657.5|31746|31655|31749.6|31658.6|31743.4|31652.4|34
1654088050000|2022-06-01 12:54:10|31746.1|31655.1|31742.7|31651.7|31746.6|31655.6|31741.2|31650.2|30
1654088060000|2022-06-01 12:54:20|31742|31651|31738.1|31647.1|31743.8|31652.8|31738.1|31647.1|30
1654088070000|2022-06-01 12:54:30|31739.2|31648.2|31730.3|31639.3|31739.6|31648.6|31730.3|31639.3|33
1654088080000|2022-06-01 12:54:40|31730.4|31639.4|31737.7|31646.7|31742.1|31651.1|31730.1|31639.1|33
1654088090000|2022-06-01 12:54:50|31742.6|31651.6|31747.9|31656.9|31750.7|31659.7|31741.8|31650.8|26
1654088100000|2022-06-01 12:55:00|31749|31658|31748.7|31657.7|31756.5|31665.5|31745.5|31654.5|25
1654088110000|2022-06-01 12:55:10|31755.4|31664.4|31749.7|31658.7|31756.8|31665.8|31745.5|31654.5|35
1654088120000|2022-06-01 12:55:20|31749.9|31658.9|31747.9|31656.9|31751.6|31660.6|31745|31654|32
1654088130000|2022-06-01 12:55:30|31748.1|31657.1|31747.4|31656.4|31750.1|31659.1|31746.8|31655.8|31
1654088140000|2022-06-01 12:55:40|31747.2|31656.2|31747.5|31656.5|31748.5|31657.5|31746.2|31655.2|33
1654088150000|2022-06-01 12:55:50|31747.6|31656.6|31759.4|31668.4|31759.4|31668.4|31747.6|31656.6|24
1654088160000|2022-06-01 12:56:00|31756.3|31665.3|31759.7|31668.7|31760.8|31669.8|31756.1|31665.1|26
1654088170000|2022-06-01 12:56:10|31756.8|31665.8|31758.4|31667.4|31762|31671|31753.1|31662.1|21
1654088180000|2022-06-01 12:56:20|31762|31671|31760.8|31669.8|31762.2|31671.2|31757.2|31666.2|14
1654088190000|2022-06-01 12:56:30|31760.1|31669.1|31765.3|31674.3|31765.6|31674.6|31760.1|31669.1|25
1654088200000|2022-06-01 12:56:40|31765.2|31674.2|31758.6|31667.6|31765.2|31674.2|31758.2|31667.2|22
1654088210000|2022-06-01 12:56:50|31759.2|31668.2|31763.3|31672.3|31763.8|31672.8|31759.1|31668.1|24
1654088220000|2022-06-01 12:57:00|31763.5|31672.5|31765.5|31674.5|31772.2|31681.2|31763|31672|23
1654088230000|2022-06-01 12:57:10|31768.2|31677.2|31768|31677|31770.2|31679.2|31765.5|31674.5|19
1654088240000|2022-06-01 12:57:20|31766.2|31675.2|31772.3|31681.3|31773.3|31682.3|31765.5|31674.5|30
1654088250000|2022-06-01 12:57:30|31771.6|31680.6|31771.9|31680.9|31772|31681|31769.2|31678.2|28
1654088260000|2022-06-01 12:57:40|31772.1|31681.1|31773|31682|31773.7|31682.7|31771.2|31680.2|18
1654088270000|2022-06-01 12:57:50|31773.6|31682.6|31772|31681|31774.2|31683.2|31771.3|31680.3|28
1654088280000|2022-06-01 12:58:00|31772.6|31681.6|31774|31683|31774|31683|31771.7|31680.7|18
1654088290000|2022-06-01 12:58:10|31777.6|31686.6|31776.1|31685.1|31777.6|31686.6|31774.3|31683.3|33
1654088300000|2022-06-01 12:58:20|31776.3|31685.3|31774.5|31683.5|31777.2|31686.2|31773.6|31682.6|30
1654088310000|2022-06-01 12:58:30|31774.8|31683.8|31776.3|31685.3|31777|31686|31774.4|31683.4|31
1654088320000|2022-06-01 12:58:40|31775.7|31684.7|31775.1|31684.1|31775.7|31684.7|31773.3|31682.3|21
1654088330000|2022-06-01 12:58:50|31775.3|31684.3|31770.6|31679.6|31775.3|31684.3|31770.6|31679.6|27
1654088340000|2022-06-01 12:59:00|31769.4|31678.4|31775|31684|31775.1|31684.1|31769.4|31678.4|28
1654088350000|2022-06-01 12:59:10|31774.9|31683.9|31775|31684|31775.2|31684.2|31774.1|31683.1|24
1654088360000|2022-06-01 12:59:20|31774.7|31683.7|31774.5|31683.5|31774.9|31683.9|31773.2|31682.2|30
1654088370000|2022-06-01 12:59:30|31774.7|31683.7|31773.8|31682.8|31775.9|31684.9|31773.8|31682.8|30
1654088380000|2022-06-01 12:59:40|31772.7|31681.7|31769.2|31678.2|31773.4|31682.4|31767.2|31676.2|24
1654088390000|2022-06-01 12:59:50|31767.6|31676.6|31763.3|31672.3|31767.6|31676.6|31760.3|31669.3|20
1654088400000|2022-06-01 13:00:00|31763.8|31672.8|31763.4|31672.4|31765.5|31674.5|31761.5|31670.5|29
1654088410000|2022-06-01 13:00:10|31762.9|31671.9|31741|31650|31762.9|31671.9|31738.9|31647.9|31
1654088420000|2022-06-01 13:00:20|31741.2|31650.2|31746.7|31655.7|31747.6|31656.6|31741.2|31650.2|33
1654088430000|2022-06-01 13:00:30|31749.3|31658.3|31758.5|31667.5|31759.2|31668.2|31746.5|31655.5|34
1654088440000|2022-06-01 13:00:40|31758.4|31667.4|31758.3|31667.3|31761.9|31670.9|31756.1|31665.1|32
1654088450000|2022-06-01 13:00:50|31758.6|31667.6|31758.4|31667.4|31760.1|31669.1|31758|31667|26
1654088460000|2022-06-01 13:01:00|31760.1|31669.1|31753.4|31662.4|31760.1|31669.1|31750.1|31659.1|25
1654088470000|2022-06-01 13:01:10|31753.3|31662.3|31751.9|31660.9|31755.6|31664.6|31749.2|31658.2|28
1654088480000|2022-06-01 13:01:20|31751.5|31660.5|31747.2|31656.2|31751.5|31660.5|31744.8|31653.8|22
1654088490000|2022-06-01 13:01:30|31743.6|31652.6|31741.7|31650.7|31747.2|31656.2|31740.3|31649.3|27
1654088500000|2022-06-01 13:01:40|31742.9|31651.9|31741.9|31650.9|31744.3|31653.3|31739.1|31648.1|30
1654088510000|2022-06-01 13:01:50|31741.5|31650.5|31739.2|31648.2|31742.6|31651.6|31738.1|31647.1|21
1654088520000|2022-06-01 13:02:00|31740|31649|31736.1|31645.1|31740|31649|31735.1|31644.1|28
1654088530000|2022-06-01 13:02:10|31737.3|31646.3|31732.5|31641.5|31738.1|31647.1|31732.5|31641.5|28
1654088540000|2022-06-01 13:02:20|31733.5|31642.5|31731.1|31640.1|31733.6|31642.6|31727.9|31636.9|31
1654088550000|2022-06-01 13:02:30|31731.5|31640.5|31731.8|31640.8|31731.8|31640.8|31729.3|31638.3|26
1654088560000|2022-06-01 13:02:40|31731.4|31640.4|31730.2|31639.2|31731.4|31640.4|31728.9|31637.9|25
1654088570000|2022-06-01 13:02:50|31729.9|31638.9|31729.4|31638.4|31730.2|31639.2|31729|31638|11
1654088580000|2022-06-01 13:03:00|31729.6|31638.6|31731.3|31640.3|31731.3|31640.3|31729.4|31638.4|17
1654088590000|2022-06-01 13:03:10|31731.2|31640.2|31729.5|31638.5|31731.3|31640.3|31729.5|31638.5|20
1654088600000|2022-06-01 13:03:20|31729.6|31638.6|31730.1|31639.1|31730.1|31639.1|31729.1|31638.1|21
1654088610000|2022-06-01 13:03:30|31728.7|31637.7|31733.9|31642.9|31736.5|31645.5|31728.7|31637.7|26
1654088620000|2022-06-01 13:03:40|31733.3|31642.3|31735.1|31644.1|31735.4|31644.4|31733.1|31642.1|22
1654088630000|2022-06-01 13:03:50|31734.9|31643.9|31711|31620|31735.8|31644.8|31711|31620|33
1654088640000|2022-06-01 13:04:00|31709.1|31618.1|31710.9|31619.9|31712.5|31621.5|31703.3|31612.3|35
1654088650000|2022-06-01 13:04:10|31710.7|31619.7|31709.3|31618.3|31711.3|31620.3|31707.2|31616.2|25
1654088660000|2022-06-01 13:04:20|31707.5|31616.5|31709.3|31618.3|31711.2|31620.2|31705.8|31614.8|30
1654088670000|2022-06-01 13:04:30|31710.2|31619.2|31716|31625|31716.4|31625.4|31710|31619|29
1654088680000|2022-06-01 13:04:40|31716.5|31625.5|31726.7|31635.7|31726.7|31635.7|31715.2|31624.2|31
1654088690000|2022-06-01 13:04:50|31727.2|31636.2|31732.9|31641.9|31734.9|31643.9|31727.2|31636.2|31
1654088700000|2022-06-01 13:05:00|31732.3|31641.3|31725.7|31634.7|31732.3|31641.3|31723.6|31632.6|30
1654088710000|2022-06-01 13:05:10|31725.8|31634.8|31719.3|31628.3|31728.5|31637.5|31718.2|31627.2|31
1654088720000|2022-06-01 13:05:20|31719.5|31628.5|31725.7|31634.7|31727.7|31636.7|31717|31626|35
1654088730000|2022-06-01 13:05:30|31725.8|31634.8|31726.5|31635.5|31728.3|31637.3|31725.8|31634.8|31
1654088740000|2022-06-01 13:05:40|31726.7|31635.7|31719.6|31628.6|31726.9|31635.9|31710.2|31619.2|29
1654088750000|2022-06-01 13:05:50|31720.8|31629.8|31723.2|31632.2|31724.2|31633.2|31720.4|31629.4|31
1654088760000|2022-06-01 13:06:00|31722.5|31631.5|31726.4|31635.4|31727|31636|31715.7|31624.7|35
1654088770000|2022-06-01 13:06:10|31726.6|31635.6|31732.3|31641.3|31732.3|31641.3|31726.6|31635.6|27
1654088780000|2022-06-01 13:06:20|31732.5|31641.5|31733.3|31642.3|31738.6|31647.6|31732.5|31641.5|25
1654088790000|2022-06-01 13:06:30|31734.4|31643.4|31736.4|31645.4|31738.1|31647.1|31730.9|31639.9|28
1654088800000|2022-06-01 13:06:40|31735.2|31644.2|31732.2|31641.2|31737.1|31646.1|31730.5|31639.5|26
1654088810000|2022-06-01 13:06:50|31731.8|31640.8|31738.4|31647.4|31741.2|31650.2|31731.2|31640.2|26
1654088820000|2022-06-01 13:07:00|31738.5|31647.5|31736.4|31645.4|31740.3|31649.3|31733.2|31642.2|24
1654088830000|2022-06-01 13:07:10|31735.5|31644.5|31736.5|31645.5|31737.9|31646.9|31735.2|31644.2|18
1654088840000|2022-06-01 13:07:20|31738.1|31647.1|31736.6|31645.6|31738.2|31647.2|31735.9|31644.9|19
1654088850000|2022-06-01 13:07:30|31736.5|31645.5|31742|31651|31743.7|31652.7|31736.5|31645.5|26
1654088860000|2022-06-01 13:07:40|31741.8|31650.8|31753|31662|31754.8|31663.8|31741.4|31650.4|34
1654088870000|2022-06-01 13:07:50|31754.2|31663.2|31756.3|31665.3|31756.7|31665.7|31752.8|31661.8|35
1654088880000|2022-06-01 13:08:00|31755.9|31664.9|31756.9|31665.9|31762.3|31671.3|31753.6|31662.6|31
1654088890000|2022-06-01 13:08:10|31755.5|31664.5|31760.6|31669.6|31762|31671|31755.5|31664.5|27
1654088900000|2022-06-01 13:08:20|31760.7|31669.7|31769.4|31678.4|31770.6|31679.6|31760.2|31669.2|34
1654088910000|2022-06-01 13:08:30|31769.7|31678.7|31773.3|31682.3|31774.3|31683.3|31768.7|31677.7|30
1654088920000|2022-06-01 13:08:40|31773.7|31682.7|31777.8|31686.8|31778.1|31687.1|31771.3|31680.3|34
1654088930000|2022-06-01 13:08:50|31777.5|31686.5|31805.8|31714.8|31805.8|31714.8|31777.5|31686.5|24
1654088940000|2022-06-01 13:09:00|31806.8|31715.8|31806.5|31715.5|31813.6|31722.6|31803.4|31712.4|36
1654088950000|2022-06-01 13:09:10|31805.6|31714.6|31810.5|31719.5|31810.5|31719.5|31803.3|31712.3|33
1654088960000|2022-06-01 13:09:20|31809.8|31718.8|31805.3|31714.3|31813.3|31722.3|31804.5|31713.5|35
1654088970000|2022-06-01 13:09:30|31806.5|31715.5|31813.7|31722.7|31814.6|31723.6|31806.3|31715.3|29
1654088980000|2022-06-01 13:09:40|31813.3|31722.3|31808.7|31717.7|31813.3|31722.3|31805.8|31714.8|29
1654088990000|2022-06-01 13:09:50|31809.1|31718.1|31808|31717|31809.7|31718.7|31806.6|31715.6|32
1654089000000|2022-06-01 13:10:00|31806.8|31715.8|31806.5|31715.5|31806.8|31715.8|31798.1|31707.1|34
1654089010000|2022-06-01 13:10:10|31806.3|31715.3|31801|31710|31806.3|31715.3|31798.6|31707.6|28
1654089020000|2022-06-01 13:10:20|31800.9|31709.9|31798.6|31707.6|31805.7|31714.7|31798.6|31707.6|30
1654089030000|2022-06-01 13:10:30|31798.5|31707.5|31803.2|31712.2|31804.8|31713.8|31798.5|31707.5|31
1654089040000|2022-06-01 13:10:40|31804.7|31713.7|31804.7|31713.7|31805.7|31714.7|31801.1|31710.1|32
1654089050000|2022-06-01 13:10:50|31804.6|31713.6|31803.4|31712.4|31805.2|31714.2|31802.1|31711.1|25
1654089060000|2022-06-01 13:11:00|31803.2|31712.2|31811|31720|31811.5|31720.5|31798.7|31707.7|29
1654089070000|2022-06-01 13:11:10|31810.8|31719.8|31818.7|31727.7|31820.5|31729.5|31808.9|31717.9|36
1654089080000|2022-06-01 13:11:20|31820.2|31729.2|31825.8|31734.8|31832.2|31741.2|31816.8|31725.8|31
1654089090000|2022-06-01 13:11:30|31826.1|31735.1|31840.3|31749.3|31843.7|31752.7|31825.8|31734.8|33
1654089100000|2022-06-01 13:11:40|31839.6|31748.6|31825|31734|31839.6|31748.6|31825|31734|33
1654089110000|2022-06-01 13:11:50|31824.3|31733.3|31832.5|31741.5|31837.9|31746.9|31824.3|31733.3|32
1654089120000|2022-06-01 13:12:00|31831.7|31740.7|31828.1|31737.1|31837.4|31746.4|31827.4|31736.4|34
1654089130000|2022-06-01 13:12:10|31828|31737|31836.3|31745.3|31836.3|31745.3|31823.1|31732.1|32
1654089140000|2022-06-01 13:12:20|31835.4|31744.4|31838|31747|31842.5|31751.5|31835.4|31744.4|34
1654089150000|2022-06-01 13:12:30|31838.1|31747.1|31837.3|31746.3|31838.6|31747.6|31831.8|31740.8|33
1654089160000|2022-06-01 13:12:40|31836.6|31745.6|31834.3|31743.3|31836.8|31745.8|31831.5|31740.5|27
1654089170000|2022-06-01 13:12:50|31834.9|31743.9|31836.8|31745.8|31839.6|31748.6|31833.9|31742.9|25
1654089180000|2022-06-01 13:13:00|31836|31745|31837.5|31746.5|31838.6|31747.6|31830.1|31739.1|38
1654089190000|2022-06-01 13:13:10|31837.9|31746.9|31838.8|31747.8|31838.8|31747.8|31836.8|31745.8|27
1654089200000|2022-06-01 13:13:20|31839.5|31748.5|31832|31741|31839.5|31748.5|31826.7|31735.7|25
1654089210000|2022-06-01 13:13:30|31831|31740|31827.9|31736.9|31832.1|31741.1|31826.7|31735.7|23
1654089220000|2022-06-01 13:13:40|31829.9|31738.9|31836|31745|31840|31749|31829.9|31738.9|25
1654089230000|2022-06-01 13:13:50|31836.2|31745.2|31835.8|31744.8|31837.2|31746.2|31835.6|31744.6|25
1654089240000|2022-06-01 13:14:00|31836.9|31745.9|31835.4|31744.4|31837|31746|31827.4|31736.4|27
1654089250000|2022-06-01 13:14:10|31835.1|31744.1|31835.5|31744.5|31838.6|31747.6|31835.1|31744.1|26
1654089260000|2022-06-01 13:14:20|31835.4|31744.4|31837.3|31746.3|31837.9|31746.9|31835.4|31744.4|19
1654089270000|2022-06-01 13:14:30|31836.2|31745.2|31839.8|31748.8|31845.6|31754.6|31836.2|31745.2|19
1654089280000|2022-06-01 13:14:40|31847.2|31756.2|31851.7|31760.7|31851.7|31760.7|31837.2|31746.2|29
1654089290000|2022-06-01 13:14:50|31854|31763|31849.4|31758.4|31854|31763|31848.8|31757.8|33
1654089300000|2022-06-01 13:15:00|31849.9|31758.9|31851.7|31760.7|31852.6|31761.6|31849.6|31758.6|33
1654089310000|2022-06-01 13:15:10|31851.4|31760.4|31848.3|31757.3|31853|31762|31847.2|31756.2|36
1654089320000|2022-06-01 13:15:20|31847|31756|31843.2|31752.2|31847.7|31756.7|31841.5|31750.5|29
1654089330000|2022-06-01 13:15:30|31842.4|31751.4|31810|31719|31843.2|31752.2|31810|31719|33
1654089340000|2022-06-01 13:15:40|31810.1|31719.1|31807.6|31716.6|31819.8|31728.8|31807.2|31716.2|38
1654089350000|2022-06-01 13:15:50|31809|31718|31811.7|31720.7|31811.7|31720.7|31806.7|31715.7|25
1654089360000|2022-06-01 13:16:00|31811.6|31720.6|31809|31718|31815.5|31724.5|31809|31718|26
1654089370000|2022-06-01 13:16:10|31808.6|31717.6|31790.6|31699.6|31808.6|31717.6|31789.6|31698.6|33
1654089380000|2022-06-01 13:16:20|31791.7|31700.7|31805.9|31714.9|31806.3|31715.3|31789.7|31698.7|36
1654089390000|2022-06-01 13:16:30|31806.1|31715.1|31811.3|31720.3|31811.3|31720.3|31805.4|31714.4|36
1654089400000|2022-06-01 13:16:40|31812.4|31721.4|31814|31723|31815.5|31724.5|31809|31718|36
1654089410000|2022-06-01 13:16:50|31814.4|31723.4|31815.8|31724.8|31816.3|31725.3|31814.2|31723.2|25
1654089420000|2022-06-01 13:17:00|31815.6|31724.6|31815|31724|31817.1|31726.1|31814.6|31723.6|26
1654089430000|2022-06-01 13:17:10|31810.8|31719.8|31819.9|31728.9|31820.2|31729.2|31809.4|31718.4|26
1654089440000|2022-06-01 13:17:20|31820.6|31729.6|31827.8|31736.8|31827.8|31736.8|31820.6|31729.6|30
1654089450000|2022-06-01 13:17:30|31829.1|31738.1|31845.7|31754.7|31846.3|31755.3|31828.9|31737.9|32
1654089460000|2022-06-01 13:17:40|31846.1|31755.1|31847.5|31756.5|31847.5|31756.5|31845.4|31754.4|18
1654089470000|2022-06-01 13:17:50|31846.5|31755.5|31862.1|31771.1|31862.1|31771.1|31846.5|31755.5|19
1654089480000|2022-06-01 13:18:00|31862|31771|31876.8|31785.8|31888.1|31797.1|31862|31771|35
1654089490000|2022-06-01 13:18:10|31877.5|31786.5|31875.4|31784.4|31888|31797|31875.4|31784.4|34
1654089500000|2022-06-01 13:18:20|31873.5|31782.5|31866.7|31775.7|31873.5|31782.5|31861.6|31770.6|26
1654089510000|2022-06-01 13:18:30|31864.7|31773.7|31848.6|31757.6|31864.7|31773.7|31847.6|31756.6|23
1654089520000|2022-06-01 13:18:40|31848.2|31757.2|31834.4|31743.4|31848.2|31757.2|31832.9|31741.9|31
1654089530000|2022-06-01 13:18:50|31834.5|31743.5|31851|31760|31851|31760|31834.1|31743.1|35
1654089540000|2022-06-01 13:19:00|31851.1|31760.1|31848.2|31757.2|31852.3|31761.3|31841.7|31750.7|37
1654089550000|2022-06-01 13:19:10|31856.3|31765.3|31855.6|31764.6|31858.4|31767.4|31852.9|31761.9|38
1654089560000|2022-06-01 13:19:20|31855.9|31764.9|31843.2|31752.2|31858.4|31767.4|31839.9|31748.9|30
1654089570000|2022-06-01 13:19:30|31842.9|31751.9|31844.4|31753.4|31845.7|31754.7|31842.9|31751.9|26
1654089580000|2022-06-01 13:19:40|31844.6|31753.6|31857.1|31766.1|31857.7|31766.7|31844|31753|30
1654089590000|2022-06-01 13:19:50|31857.6|31766.6|31874.2|31783.2|31885.7|31794.7|31855.5|31764.5|37
1654089600000|2022-06-01 13:20:00|31873.9|31782.9|31879.6|31788.6|31880.7|31789.7|31871.2|31780.2|32
1654089610000|2022-06-01 13:20:10|31879.1|31788.1|31860|31769|31879.1|31788.1|31859.2|31768.2|35
1654089620000|2022-06-01 13:20:20|31860.2|31769.2|31865.9|31774.9|31865.9|31774.9|31857|31766|30
1654089630000|2022-06-01 13:20:30|31866.2|31775.2|31861.1|31770.1|31866.2|31775.2|31860.9|31769.9|21
1654089640000|2022-06-01 13:20:40|31861.2|31770.2|31868.9|31777.9|31868.9|31777.9|31860.7|31769.7|32
1654089650000|2022-06-01 13:20:50|31867.7|31776.7|31856.8|31765.8|31869.2|31778.2|31856.8|31765.8|34
1654089660000|2022-06-01 13:21:00|31857.4|31766.4|31844.9|31753.9|31858.2|31767.2|31842.6|31751.6|28
1654089670000|2022-06-01 13:21:10|31842.1|31751.1|31851.1|31760.1|31851.1|31760.1|31841|31750|33
1654089680000|2022-06-01 13:21:20|31851.3|31760.3|31857.4|31766.4|31860.4|31769.4|31845.2|31754.2|33
1654089690000|2022-06-01 13:21:30|31856.9|31765.9|31849.5|31758.5|31856.9|31765.9|31848.1|31757.1|33
1654089700000|2022-06-01 13:21:40|31848.6|31757.6|31847.6|31756.6|31849.7|31758.7|31847.5|31756.5|30
1654089710000|2022-06-01 13:21:50|31846.2|31755.2|31849.1|31758.1|31849.5|31758.5|31842.8|31751.8|33
1654089720000|2022-06-01 13:22:00|31848.9|31757.9|31844.2|31753.2|31849.1|31758.1|31842.5|31751.5|35
1654089730000|2022-06-01 13:22:10|31843.9|31752.9|31849.3|31758.3|31849.3|31758.3|31843|31752|27
1654089740000|2022-06-01 13:22:20|31847.3|31756.3|31849|31758|31851.4|31760.4|31847|31756|32
1654089750000|2022-06-01 13:22:30|31849.1|31758.1|31847.2|31756.2|31849.8|31758.8|31844.8|31753.8|25
1654089760000|2022-06-01 13:22:40|31847.4|31756.4|31842.9|31751.9|31848.2|31757.2|31839.2|31748.2|33
1654089770000|2022-06-01 13:22:50|31842.4|31751.4|31843.3|31752.3|31843.5|31752.5|31841.7|31750.7|33
1654089780000|2022-06-01 13:23:00|31843.2|31752.2|31844.5|31753.5|31844.6|31753.6|31842.9|31751.9|19
1654089790000|2022-06-01 13:23:10|31844.4|31753.4|31846.6|31755.6|31851|31760|31844.4|31753.4|30
1654089800000|2022-06-01 13:23:20|31846.1|31755.1|31846.3|31755.3|31850.5|31759.5|31845.5|31754.5|23
1654089810000|2022-06-01 13:23:30|31846.8|31755.8|31849.5|31758.5|31850.4|31759.4|31846|31755|28
1654089820000|2022-06-01 13:23:40|31846.6|31755.6|31853.9|31762.9|31868.5|31777.5|31846.6|31755.6|29
1654089830000|2022-06-01 13:23:50|31853.8|31762.8|31855.7|31764.7|31865.1|31774.1|31853.2|31762.2|31
1654089840000|2022-06-01 13:24:00|31854.7|31763.7|31854.4|31763.4|31862.3|31771.3|31853.4|31762.4|32
1654089850000|2022-06-01 13:24:10|31854.8|31763.8|31850.9|31759.9|31856.7|31765.7|31850.5|31759.5|30
1654089860000|2022-06-01 13:24:20|31852.6|31761.6|31853.2|31762.2|31858.8|31767.8|31852.1|31761.1|34
1654089870000|2022-06-01 13:24:30|31852.8|31761.8|31851.3|31760.3|31854|31763|31850.6|31759.6|25
1654089880000|2022-06-01 13:24:40|31851.2|31760.2|31852.1|31761.1|31852.1|31761.1|31850.4|31759.4|20
1654089890000|2022-06-01 13:24:50|31852.2|31761.2|31857.1|31766.1|31863.5|31772.5|31851.4|31760.4|18
1654089900000|2022-06-01 13:25:00|31857.9|31766.9|31863.2|31772.2|31868.6|31777.6|31857.9|31766.9|19
1654089910000|2022-06-01 13:25:10|31863|31772|31861.5|31770.5|31866.6|31775.6|31857.9|31766.9|26
1654089920000|2022-06-01 13:25:20|31859.9|31768.9|31871.6|31780.6|31886|31795|31857.9|31766.9|40
1654089930000|2022-06-01 13:25:30|31871.4|31780.4|31871|31780|31878.8|31787.8|31870.7|31779.7|30
1654089940000|2022-06-01 13:25:40|31871.6|31780.6|31872.5|31781.5|31880.2|31789.2|31871|31780|33
1654089950000|2022-06-01 13:25:50|31874.7|31783.7|31886.7|31795.7|31887.9|31796.9|31874.4|31783.4|35
1654089960000|2022-06-01 13:26:00|31887.1|31796.1|31880.8|31789.8|31887.1|31796.1|31877.9|31786.9|27
1654089970000|2022-06-01 13:26:10|31881.3|31790.3|31867|31776|31883.5|31792.5|31864.5|31773.5|32
1654089980000|2022-06-01 13:26:20|31867.6|31776.6|31873.4|31782.4|31873.4|31782.4|31864|31773|39
1654089990000|2022-06-01 13:26:30|31874.8|31783.8|31870|31779|31874.8|31783.8|31870|31779|35
1654090000000|2022-06-01 13:26:40|31869.6|31778.6|31868.8|31777.8|31870.6|31779.6|31868|31777|25
1654090010000|2022-06-01 13:26:50|31868.9|31777.9|31867.5|31776.5|31870.2|31779.2|31867|31776|33
1654090020000|2022-06-01 13:27:00|31867.4|31776.4|31867.3|31776.3|31869|31778|31866.9|31775.9|29
1654090030000|2022-06-01 13:27:10|31867.7|31776.7|31856.2|31765.2|31868.8|31777.8|31856.2|31765.2|30
1654090040000|2022-06-01 13:27:20|31858.8|31767.8|31868|31777|31870|31779|31858.5|31767.5|29
1654090050000|2022-06-01 13:27:30|31869|31778|31869.4|31778.4|31870|31779|31868|31777|29
1654090060000|2022-06-01 13:27:40|31870|31779|31868.5|31777.5|31870|31779|31867.1|31776.1|30
1654090070000|2022-06-01 13:27:50|31867.2|31776.2|31869.1|31778.1|31870.3|31779.3|31865.4|31774.4|32
1654090080000|2022-06-01 13:28:00|31868.9|31777.9|31870.9|31779.9|31870.9|31779.9|31854.8|31763.8|38
1654090090000|2022-06-01 13:28:10|31871.2|31780.2|31869.7|31778.7|31871.2|31780.2|31864.7|31773.7|28
1654090100000|2022-06-01 13:28:20|31869.6|31778.6|31871.8|31780.8|31887.9|31796.9|31868.9|31777.9|33
1654090110000|2022-06-01 13:28:30|31871.6|31780.6|31885.5|31794.5|31885.5|31794.5|31870.9|31779.9|34
1654090120000|2022-06-01 13:28:40|31872|31781|31888|31797|31888|31797|31872|31781|28
1654090130000|2022-06-01 13:28:50|31884.3|31793.3|31892|31801|31892.3|31801.3|31881.6|31790.6|30
1654090140000|2022-06-01 13:29:00|31882.7|31791.7|31877.3|31786.3|31889.5|31798.5|31875.6|31784.6|40
1654090150000|2022-06-01 13:29:10|31878.5|31787.5|31891.5|31800.5|31893.4|31802.4|31872.8|31781.8|38
1654090160000|2022-06-01 13:29:20|31891.8|31800.8|31882|31791|31891.8|31800.8|31880.4|31789.4|34
1654090170000|2022-06-01 13:29:30|31880.8|31789.8|31883|31792|31893.1|31802.1|31877.6|31786.6|35
1654090180000|2022-06-01 13:29:40|31882.8|31791.8|31872.7|31781.7|31883.8|31792.8|31869|31778|37
1654090190000|2022-06-01 13:29:50|31872.5|31781.5|31871.1|31780.1|31873.8|31782.8|31869.7|31778.7|33
1654090200000|2022-06-01 13:30:00|31871|31780|31878.9|31787.9|31881.9|31790.9|31869.4|31778.4|38
1654090210000|2022-06-01 13:30:10|31882.9|31791.9|31893.2|31802.2|31893.6|31802.6|31875.7|31784.7|33
1654090220000|2022-06-01 13:30:20|31892.4|31801.4|31857.5|31766.5|31892.4|31801.4|31857.5|31766.5|37
1654090230000|2022-06-01 13:30:30|31858.7|31767.7|31856.8|31765.8|31867.2|31776.2|31848.1|31757.1|38
1654090240000|2022-06-01 13:30:40|31857.1|31766.1|31869.7|31778.7|31881.4|31790.4|31857.1|31766.1|38
1654090250000|2022-06-01 13:30:50|31868.3|31777.3|31877|31786|31877.2|31786.2|31865.4|31774.4|33
1654090260000|2022-06-01 13:31:00|31877.9|31786.9|31872.3|31781.3|31881.3|31790.3|31868.1|31777.1|35
1654090270000|2022-06-01 13:31:10|31873.4|31782.4|31857.1|31766.1|31876.4|31785.4|31851.7|31760.7|37
1654090280000|2022-06-01 13:31:20|31855.4|31764.4|31843.8|31752.8|31857.2|31766.2|31841.9|31750.9|33
1654090290000|2022-06-01 13:31:30|31845.8|31754.8|31857.8|31766.8|31865.4|31774.4|31845.8|31754.8|37
1654090300000|2022-06-01 13:31:40|31858.7|31767.7|31884.4|31793.4|31884.4|31793.4|31858.7|31767.7|35
1654090310000|2022-06-01 13:31:50|31875.8|31784.8|31884.5|31793.5|31896.1|31805.1|31873.2|31782.2|31
1654090320000|2022-06-01 13:32:00|31883.6|31792.6|31896.8|31805.8|31899.7|31808.7|31882.1|31791.1|35
1654090330000|2022-06-01 13:32:10|31897|31806|31900.2|31809.2|31900.5|31809.5|31896.8|31805.8|26
1654090340000|2022-06-01 13:32:20|31900.3|31809.3|31912.6|31821.6|31916.2|31825.2|31900|31809|32
1654090350000|2022-06-01 13:32:30|31909.8|31818.8|31902.9|31811.9|31917.7|31826.7|31902.9|31811.9|40
1654090360000|2022-06-01 13:32:40|31903.6|31812.6|31871.1|31780.1|31903.6|31812.6|31869.8|31778.8|35
1654090370000|2022-06-01 13:32:50|31871.2|31780.2|31834.5|31743.5|31872|31781|31834.5|31743.5|35
1654090380000|2022-06-01 13:33:00|31834.1|31743.1|31863.9|31772.9|31867.7|31776.7|31834.1|31743.1|31
1654090390000|2022-06-01 13:33:10|31860.5|31769.5|31849.6|31758.6|31863.1|31772.1|31847.4|31756.4|35
1654090400000|2022-06-01 13:33:20|31849.7|31758.7|31824.4|31733.4|31849.7|31758.7|31820.9|31729.9|33
1654090410000|2022-06-01 13:33:30|31826.8|31735.8|31823.6|31732.6|31841.7|31750.7|31823.4|31732.4|37
1654090420000|2022-06-01 13:33:40|31822.5|31731.5|31807.2|31716.2|31825.5|31734.5|31802.6|31711.6|37
1654090430000|2022-06-01 13:33:50|31793.6|31702.6|31784|31693|31806.8|31715.8|31784|31693|34
1654090440000|2022-06-01 13:34:00|31784.1|31693.1|31798.8|31707.8|31809|31718|31784|31693|36
1654090450000|2022-06-01 13:34:10|31802.5|31711.5|31806.3|31715.3|31814.8|31723.8|31802.5|31711.5|36
1654090460000|2022-06-01 13:34:20|31806.8|31715.8|31816.8|31725.8|31822.7|31731.7|31806.2|31715.2|35
1654090470000|2022-06-01 13:34:30|31817.3|31726.3|31806.6|31715.6|31817.8|31726.8|31802.4|31711.4|35
1654090480000|2022-06-01 13:34:40|31808|31717|31820.2|31729.2|31823.5|31732.5|31808|31717|32
1654090490000|2022-06-01 13:34:50|31819.8|31728.8|31816.6|31725.6|31822.3|31731.3|31808.7|31717.7|30
1654090500000|2022-06-01 13:35:00|31816.8|31725.8|31827.9|31736.9|31828.7|31737.7|31815.8|31724.8|37
1654090510000|2022-06-01 13:35:10|31824.8|31733.8|31814.1|31723.1|31825.5|31734.5|31811.7|31720.7|38
1654090520000|2022-06-01 13:35:20|31814.5|31723.5|31824|31733|31824.8|31733.8|31812.5|31721.5|37
1654090530000|2022-06-01 13:35:30|31822.9|31731.9|31822.4|31731.4|31824.9|31733.9|31819.6|31728.6|35
1654090540000|2022-06-01 13:35:40|31820.6|31729.6|31817.2|31726.2|31822.1|31731.1|31812.8|31721.8|34
1654090550000|2022-06-01 13:35:50|31816.6|31725.6|31799.7|31708.7|31818.2|31727.2|31799.7|31708.7|36
1654090560000|2022-06-01 13:36:00|31803.9|31712.9|31797.1|31706.1|31807.7|31716.7|31792.9|31701.9|33
1654090570000|2022-06-01 13:36:10|31797.6|31706.6|31807.4|31716.4|31809.3|31718.3|31796.7|31705.7|36
1654090580000|2022-06-01 13:36:20|31807.5|31716.5|31837.1|31746.1|31837.1|31746.1|31807.5|31716.5|35
1654090590000|2022-06-01 13:36:30|31833|31742|31835.9|31744.9|31837.1|31746.1|31825|31734|36
1654090600000|2022-06-01 13:36:40|31831.7|31740.7|31867.8|31776.8|31878.8|31787.8|31826.4|31735.4|35
1654090610000|2022-06-01 13:36:50|31873.4|31782.4|31847|31756|31873.4|31782.4|31846.9|31755.9|34
1654090620000|2022-06-01 13:37:00|31848.4|31757.4|31869.6|31778.6|31869.6|31778.6|31846.8|31755.8|39
1654090630000|2022-06-01 13:37:10|31871.1|31780.1|31862|31771|31877.8|31786.8|31861.2|31770.2|37
1654090640000|2022-06-01 13:37:20|31866.6|31775.6|31890.9|31799.9|31891.6|31800.6|31866.6|31775.6|35
1654090650000|2022-06-01 13:37:30|31898.9|31807.9|31894.5|31803.5|31902|31811|31883.2|31792.2|37
1654090660000|2022-06-01 13:37:40|31895.4|31804.4|31888.5|31797.5|31899.5|31808.5|31887.2|31796.2|36
1654090670000|2022-06-01 13:37:50|31887.6|31796.6|31891.4|31800.4|31898.1|31807.1|31887.6|31796.6|37
1654090680000|2022-06-01 13:38:00|31891.3|31800.3|31894.3|31803.3|31900.6|31809.6|31891.3|31800.3|36
1654090690000|2022-06-01 13:38:10|31894.8|31803.8|31881.5|31790.5|31894.8|31803.8|31880.4|31789.4|36
1654090700000|2022-06-01 13:38:20|31881.3|31790.3|31882.5|31791.5|31893.6|31802.6|31880|31789|34
1654090710000|2022-06-01 13:38:30|31881.9|31790.9|31864.9|31773.9|31883.2|31792.2|31864.9|31773.9|38
1654090720000|2022-06-01 13:38:40|31863.2|31772.2|31847.3|31756.3|31864.2|31773.2|31843|31752|39
1654090730000|2022-06-01 13:38:50|31847.2|31756.2|31845.6|31754.6|31847.3|31756.3|31840.9|31749.9|28
1654090740000|2022-06-01 13:39:00|31844.9|31753.9|31826.7|31735.7|31845.9|31754.9|31826.1|31735.1|38
1654090750000|2022-06-01 13:39:10|31826.6|31735.6|31800.7|31709.7|31827.1|31736.1|31795.5|31704.5|38
1654090760000|2022-06-01 13:39:20|31799.4|31708.4|31797.2|31706.2|31800.2|31709.2|31792.7|31701.7|36
1654090770000|2022-06-01 13:39:30|31788.6|31697.6|31777.3|31686.3|31797.2|31706.2|31771.5|31680.5|34
1654090780000|2022-06-01 13:39:40|31775.3|31684.3|31766.1|31675.1|31781.8|31690.8|31758.5|31667.5|36
1654090790000|2022-06-01 13:39:50|31767.6|31676.6|31747.1|31656.1|31767.6|31676.6|31743.7|31652.7|38
1654090800000|2022-06-01 13:40:00|31745.9|31654.9|31773.9|31682.9|31781.7|31690.7|31739|31648|38
1654090810000|2022-06-01 13:40:10|31776.9|31685.9|31739.2|31648.2|31777|31686|31739.2|31648.2|37
1654090820000|2022-06-01 13:40:20|31739.3|31648.3|31756|31665|31757.1|31666.1|31739.3|31648.3|33
1654090830000|2022-06-01 13:40:30|31755|31664|31761|31670|31770.1|31679.1|31755|31664|38
1654090840000|2022-06-01 13:40:40|31762.1|31671.1|31764.5|31673.5|31770.3|31679.3|31760.8|31669.8|37
1654090850000|2022-06-01 13:40:50|31765|31674|31752.4|31661.4|31765.1|31674.1|31750.2|31659.2|36
1654090860000|2022-06-01 13:41:00|31754.6|31663.6|31780.3|31689.3|31784|31693|31751|31660|36
1654090870000|2022-06-01 13:41:10|31781.7|31690.7|31786.5|31695.5|31794.9|31703.9|31781.3|31690.3|35
1654090880000|2022-06-01 13:41:20|31786.1|31695.1|31792.5|31701.5|31796.2|31705.2|31784.7|31693.7|36
1654090890000|2022-06-01 13:41:30|31792.4|31701.4|31794.1|31703.1|31795.7|31704.7|31785.5|31694.5|33
1654090900000|2022-06-01 13:41:40|31795.2|31704.2|31790.6|31699.6|31796.5|31705.5|31790|31699|31
1654090910000|2022-06-01 13:41:50|31790.9|31699.9|31794.6|31703.6|31794.6|31703.6|31787.4|31696.4|34
1654090920000|2022-06-01 13:42:00|31795.6|31704.6|31783.5|31692.5|31797|31706|31783.5|31692.5|32
1654090930000|2022-06-01 13:42:10|31780.1|31689.1|31776.3|31685.3|31780.1|31689.1|31769.4|31678.4|37
1654090940000|2022-06-01 13:42:20|31776.7|31685.7|31787.7|31696.7|31789.5|31698.5|31773.7|31682.7|36
1654090950000|2022-06-01 13:42:30|31787.8|31696.8|31789.9|31698.9|31790.1|31699.1|31780.4|31689.4|37
1654090960000|2022-06-01 13:42:40|31790.5|31699.5|31779.4|31688.4|31790.5|31699.5|31778.2|31687.2|35
1654090970000|2022-06-01 13:42:50|31777.7|31686.7|31785|31694|31791|31700|31777.7|31686.7|36
1654090980000|2022-06-01 13:43:00|31783.4|31692.4|31784.5|31693.5|31784.5|31693.5|31772.6|31681.6|38
1654090990000|2022-06-01 13:43:10|31784.3|31693.3|31771.1|31680.1|31784.3|31693.3|31770.7|31679.7|34
1654091000000|2022-06-01 13:43:20|31772.6|31681.6|31776.4|31685.4|31776.4|31685.4|31764.2|31673.2|37
1654091010000|2022-06-01 13:43:30|31779|31688|31772.9|31681.9|31783.2|31692.2|31770.4|31679.4|34
1654091020000|2022-06-01 13:43:40|31772.5|31681.5|31775.1|31684.1|31776.5|31685.5|31770.4|31679.4|32
1654091030000|2022-06-01 13:43:50|31774|31683|31775.4|31684.4|31777.3|31686.3|31771.9|31680.9|39
1654091040000|2022-06-01 13:44:00|31775.5|31684.5|31779.6|31688.6|31782.8|31691.8|31770.4|31679.4|37
1654091050000|2022-06-01 13:44:10|31778.3|31687.3|31773.3|31682.3|31778.5|31687.5|31772.2|31681.2|34
1654091060000|2022-06-01 13:44:20|31773|31682|31757|31666|31778.4|31687.4|31757|31666|34
1654091070000|2022-06-01 13:44:30|31760.1|31669.1|31744.8|31653.8|31760.1|31669.1|31736.7|31645.7|36
1654091080000|2022-06-01 13:44:40|31743.1|31652.1|31758.1|31667.1|31762.8|31671.8|31741.3|31650.3|33
1654091090000|2022-06-01 13:44:50|31756.9|31665.9|31769.3|31678.3|31770.5|31679.5|31754.8|31663.8|33
1654091100000|2022-06-01 13:45:00|31768.6|31677.6|31758.7|31667.7|31769.6|31678.6|31752.2|31661.2|39
1654091110000|2022-06-01 13:45:10|31751.6|31660.6|31756.9|31665.9|31760.7|31669.7|31749.2|31658.2|32
1654091120000|2022-06-01 13:45:20|31758|31667|31760.5|31669.5|31762.6|31671.6|31745|31654|37
1654091130000|2022-06-01 13:45:30|31760.6|31669.6|31747.7|31656.7|31760.9|31669.9|31747|31656|31
1654091140000|2022-06-01 13:45:40|31744.2|31653.2|31755.7|31664.7|31756.7|31665.7|31743.4|31652.4|32
1654091150000|2022-06-01 13:45:50|31751.6|31660.6|31768.8|31677.8|31769.1|31678.1|31750.6|31659.6|39
1654091160000|2022-06-01 13:46:00|31769.2|31678.2|31765.2|31674.2|31770.8|31679.8|31765.2|31674.2|37
1654091170000|2022-06-01 13:46:10|31765.3|31674.3|31754.8|31663.8|31768.9|31677.9|31749|31658|36
1654091180000|2022-06-01 13:46:20|31754.1|31663.1|31753.2|31662.2|31760.5|31669.5|31748.9|31657.9|34
1654091190000|2022-06-01 13:46:30|31752.5|31661.5|31755|31664|31757.4|31666.4|31750.7|31659.7|32
1654091200000|2022-06-01 13:46:40|31756.3|31665.3|31752.5|31661.5|31756.3|31665.3|31751.4|31660.4|29
1654091210000|2022-06-01 13:46:50|31753.6|31662.6|31752.9|31661.9|31756.6|31665.6|31745.6|31654.6|36
1654091220000|2022-06-01 13:47:00|31749.1|31658.1|31766.3|31675.3|31770.1|31679.1|31743.2|31652.2|32
1654091230000|2022-06-01 13:47:10|31764.5|31673.5|31767.5|31676.5|31768.2|31677.2|31748.4|31657.4|38
1654091240000|2022-06-01 13:47:20|31769.2|31678.2|31760.8|31669.8|31769.2|31678.2|31759.3|31668.3|38
1654091250000|2022-06-01 13:47:30|31756.1|31665.1|31763|31672|31763|31672|31747.1|31656.1|35
1654091260000|2022-06-01 13:47:40|31761.6|31670.6|31748.1|31657.1|31764.8|31673.8|31746.1|31655.1|36
1654091270000|2022-06-01 13:47:50|31747.4|31656.4|31735.7|31644.7|31748.1|31657.1|31724.6|31633.6|35
1654091280000|2022-06-01 13:48:00|31723.9|31632.9|31712|31621|31742.9|31651.9|31705.9|31614.9|36
1654091290000|2022-06-01 13:48:10|31703.7|31612.7|31692.2|31601.2|31709.9|31618.9|31674.1|31583.1|35
1654091300000|2022-06-01 13:48:20|31690.2|31599.2|31701.2|31610.2|31709.3|31618.3|31690.2|31599.2|39
1654091310000|2022-06-01 13:48:30|31700.7|31609.7|31714.2|31623.2|31719.3|31628.3|31700.7|31609.7|38
1654091320000|2022-06-01 13:48:40|31714.9|31623.9|31716|31625|31719.1|31628.1|31710.1|31619.1|34
1654091330000|2022-06-01 13:48:50|31718.5|31627.5|31723.8|31632.8|31725.3|31634.3|31717.9|31626.9|33
1654091340000|2022-06-01 13:49:00|31722.9|31631.9|31725.5|31634.5|31726.8|31635.8|31716.9|31625.9|34
1654091350000|2022-06-01 13:49:10|31725.3|31634.3|31714|31623|31726.5|31635.5|31714|31623|32
1654091360000|2022-06-01 13:49:20|31715|31624|31707.3|31616.3|31715|31624|31703.9|31612.9|32
1654091370000|2022-06-01 13:49:30|31707.4|31616.4|31697|31606|31707.5|31616.5|31688.2|31597.2|38
1654091380000|2022-06-01 13:49:40|31697.2|31606.2|31702|31611|31704.1|31613.1|31695.6|31604.6|36
1654091390000|2022-06-01 13:49:50|31701.5|31610.5|31701.7|31610.7|31702.4|31611.4|31699|31608|30
1654091400000|2022-06-01 13:50:00|31702.1|31611.1|31709.1|31618.1|31709.1|31618.1|31696.9|31605.9|35
1654091410000|2022-06-01 13:50:10|31708.1|31617.1|31706.5|31615.5|31708.1|31617.1|31700.7|31609.7|34
1654091420000|2022-06-01 13:50:20|31707.3|31616.3|31687.4|31596.4|31707.4|31616.4|31687.4|31596.4|29
1654091430000|2022-06-01 13:50:30|31684.8|31593.8|31702.4|31611.4|31706.4|31615.4|31684.8|31593.8|33
1654091440000|2022-06-01 13:50:40|31704.5|31613.5|31702.6|31611.6|31704.5|31613.5|31694.2|31603.2|35
1654091450000|2022-06-01 13:50:50|31704|31613|31691.2|31600.2|31704.8|31613.8|31691.1|31600.1|33
1654091460000|2022-06-01 13:51:00|31694.1|31603.1|31694.3|31603.3|31698.2|31607.2|31679|31588|35
1654091470000|2022-06-01 13:51:10|31695|31604|31674.7|31583.7|31697.5|31606.5|31672.7|31581.7|33
1654091480000|2022-06-01 13:51:20|31673.8|31582.8|31678.5|31587.5|31678.5|31587.5|31672.6|31581.6|25
1654091490000|2022-06-01 13:51:30|31677|31586|31696.3|31605.3|31696.3|31605.3|31675.3|31584.3|28
1654091500000|2022-06-01 13:51:40|31697.8|31606.8|31705.1|31614.1|31706.4|31615.4|31697.8|31606.8|30
1654091510000|2022-06-01 13:51:50|31705.6|31614.6|31696.6|31605.6|31705.6|31614.6|31694.2|31603.2|36
1654091520000|2022-06-01 13:52:00|31697.2|31606.2|31696.2|31605.2|31702.1|31611.1|31677.4|31586.4|36
1654091530000|2022-06-01 13:52:10|31696.4|31605.4|31699.3|31608.3|31702.8|31611.8|31695.9|31604.9|33
1654091540000|2022-06-01 13:52:20|31700.1|31609.1|31706.1|31615.1|31706.1|31615.1|31698.7|31607.7|33
1654091550000|2022-06-01 13:52:30|31707.3|31616.3|31707|31616|31713.5|31622.5|31705.2|31614.2|32
1654091560000|2022-06-01 13:52:40|31706.2|31615.2|31707.5|31616.5|31708.4|31617.4|31700|31609|34
1654091570000|2022-06-01 13:52:50|31706.6|31615.6|31705.4|31614.4|31709.8|31618.8|31704.4|31613.4|31
1654091580000|2022-06-01 13:53:00|31705|31614|31705.5|31614.5|31706.3|31615.3|31699.6|31608.6|36
1654091590000|2022-06-01 13:53:10|31705.7|31614.7|31706.8|31615.8|31707.3|31616.3|31700.9|31609.9|32
1654091600000|2022-06-01 13:53:20|31706.4|31615.4|31701.6|31610.6|31706.4|31615.4|31700.7|31609.7|22
1654091610000|2022-06-01 13:53:30|31702.4|31611.4|31718|31627|31719.4|31628.4|31702.4|31611.4|29
1654091620000|2022-06-01 13:53:40|31717.8|31626.8|31701.6|31610.6|31717.8|31626.8|31700.2|31609.2|29
1654091630000|2022-06-01 13:53:50|31700.6|31609.6|31709.3|31618.3|31709.3|31618.3|31700.6|31609.6|27
1654091640000|2022-06-01 13:54:00|31709.8|31618.8|31701.7|31610.7|31709.8|31618.8|31699.3|31608.3|30
1654091650000|2022-06-01 13:54:10|31701.8|31610.8|31705.2|31614.2|31705.5|31614.5|31701.5|31610.5|36
1654091660000|2022-06-01 13:54:20|31705.4|31614.4|31704|31613|31710.3|31619.3|31702.1|31611.1|36
1654091670000|2022-06-01 13:54:30|31703.3|31612.3|31704.6|31613.6|31708.8|31617.8|31701.5|31610.5|39
1654091680000|2022-06-01 13:54:40|31705.6|31614.6|31711.5|31620.5|31718.5|31627.5|31705.6|31614.6|34
1654091690000|2022-06-01 13:54:50|31714|31623|31712.1|31621.1|31720.9|31629.9|31711.1|31620.1|30
1654091700000|2022-06-01 13:55:00|31712.8|31621.8|31717.9|31626.9|31721.8|31630.8|31712.8|31621.8|36
1654091710000|2022-06-01 13:55:10|31717.1|31626.1|31711.7|31620.7|31721.9|31630.9|31709.8|31618.8|34
1654091720000|2022-06-01 13:55:20|31711.6|31620.6|31730.3|31639.3|31730.3|31639.3|31711.5|31620.5|32
1654091730000|2022-06-01 13:55:30|31731.2|31640.2|31742|31651|31743.3|31652.3|31731.2|31640.2|30
1654091740000|2022-06-01 13:55:40|31740.4|31649.4|31741.6|31650.6|31746.4|31655.4|31735.5|31644.5|33
1654091750000|2022-06-01 13:55:50|31740.6|31649.6|31741|31650|31743|31652|31739.4|31648.4|35
1654091760000|2022-06-01 13:56:00|31745.5|31654.5|31745.6|31654.6|31748.1|31657.1|31744.3|31653.3|28
1654091770000|2022-06-01 13:56:10|31745.1|31654.1|31755|31664|31757.3|31666.3|31742.7|31651.7|35
1654091780000|2022-06-01 13:56:20|31756.4|31665.4|31756|31665|31761.5|31670.5|31753.4|31662.4|35
1654091790000|2022-06-01 13:56:30|31755.5|31664.5|31756.4|31665.4|31758.9|31667.9|31754.9|31663.9|32
1654091800000|2022-06-01 13:56:40|31756.5|31665.5|31750.4|31659.4|31758.4|31667.4|31750.4|31659.4|36
1654091810000|2022-06-01 13:56:50|31750.6|31659.6|31757.3|31666.3|31758.6|31667.6|31747.8|31656.8|33
1654091820000|2022-06-01 13:57:00|31760.7|31669.7|31758.8|31667.8|31764.1|31673.1|31756.1|31665.1|35
1654091830000|2022-06-01 13:57:10|31759.6|31668.6|31761.4|31670.4|31764.2|31673.2|31754.6|31663.6|35
1654091840000|2022-06-01 13:57:20|31761.2|31670.2|31751.2|31660.2|31761.2|31670.2|31749.9|31658.9|37
1654091850000|2022-06-01 13:57:30|31750.9|31659.9|31757.3|31666.3|31757.3|31666.3|31746.3|31655.3|39
1654091860000|2022-06-01 13:57:40|31756|31665|31748.3|31657.3|31756.6|31665.6|31748.2|31657.2|31
1654091870000|2022-06-01 13:57:50|31748.2|31657.2|31745.9|31654.9|31748.8|31657.8|31745.2|31654.2|24
1654091880000|2022-06-01 13:58:00|31747.4|31656.4|31749.4|31658.4|31753.1|31662.1|31747.3|31656.3|34
1654091890000|2022-06-01 13:58:10|31746.9|31655.9|31753.5|31662.5|31753.5|31662.5|31744.2|31653.2|34
1654091900000|2022-06-01 13:58:20|31753.6|31662.6|31755.7|31664.7|31757.2|31666.2|31751.4|31660.4|30
1654091910000|2022-06-01 13:58:30|31755.8|31664.8|31752.4|31661.4|31758.5|31667.5|31752.3|31661.3|28
1654091920000|2022-06-01 13:58:40|31751.7|31660.7|31753.1|31662.1|31755.8|31664.8|31751.7|31660.7|22
1654091930000|2022-06-01 13:58:50|31753|31662|31753|31662|31753.3|31662.3|31749.3|31658.3|13
1654091940000|2022-06-01 13:59:00|31753.2|31662.2|31755.4|31664.4|31756.3|31665.3|31746.3|31655.3|27
1654091950000|2022-06-01 13:59:10|31756.6|31665.6|31755.4|31664.4|31757.3|31666.3|31746.3|31655.3|37
1654091960000|2022-06-01 13:59:20|31752.7|31661.7|31756.6|31665.6|31765|31674|31749.9|31658.9|37
1654091970000|2022-06-01 13:59:30|31764.1|31673.1|31754.5|31663.5|31764.1|31673.1|31753|31662|30
1654091980000|2022-06-01 13:59:40|31754.6|31663.6|31759.3|31668.3|31761.3|31670.3|31752|31661|30
1654091990000|2022-06-01 13:59:50|31760.3|31669.3|31760.1|31669.1|31771.4|31680.4|31758.4|31667.4|33
1654092000000|2022-06-01 14:00:00|31759.7|31668.7|31755.8|31664.8|31776|31685|31755.8|31664.8|35
1654092010000|2022-06-01 14:00:10|31755.6|31664.6|31743.8|31652.8|31755.6|31664.6|31734|31643|37
1654092020000|2022-06-01 14:00:20|31743.4|31652.4|31760.6|31669.6|31762.9|31671.9|31736.1|31645.1|37
1654092030000|2022-06-01 14:00:30|31763.2|31672.2|31739.9|31648.9|31766.9|31675.9|31732.6|31641.6|39
1654092040000|2022-06-01 14:00:40|31733.8|31642.8|31744.5|31653.5|31746|31655|31730.2|31639.2|38
1654092050000|2022-06-01 14:00:50|31747.4|31656.4|31742.9|31651.9|31747.7|31656.7|31739.6|31648.6|39
1654092060000|2022-06-01 14:01:00|31742|31651|31741.9|31650.9|31743.6|31652.6|31732|31641|33
1654092070000|2022-06-01 14:01:10|31739.5|31648.5|31743|31652|31743|31652|31723.6|31632.6|34
1654092080000|2022-06-01 14:01:20|31743.4|31652.4|31743.4|31652.4|31748.5|31657.5|31739.1|31648.1|38
1654092090000|2022-06-01 14:01:30|31742|31651|31729.8|31638.8|31744.5|31653.5|31729.7|31638.7|37
1654092100000|2022-06-01 14:01:40|31729.7|31638.7|31744.8|31653.8|31748.8|31657.8|31729.7|31638.7|36
1654092110000|2022-06-01 14:01:50|31745.7|31654.7|31743.4|31652.4|31745.7|31654.7|31739.7|31648.7|37
1654092120000|2022-06-01 14:02:00|31744.2|31653.2|31752.9|31661.9|31755.8|31664.8|31740.9|31649.9|36
1654092130000|2022-06-01 14:02:10|31755.8|31664.8|31772.8|31681.8|31776.1|31685.1|31755.8|31664.8|35
1654092140000|2022-06-01 14:02:20|31774.6|31683.6|31768.3|31677.3|31774.6|31683.6|31761.3|31670.3|34
1654092150000|2022-06-01 14:02:30|31766.3|31675.3|31790.5|31699.5|31795|31704|31764.7|31673.7|38
1654092160000|2022-06-01 14:02:40|31792.6|31701.6|31804.1|31713.1|31813.6|31722.6|31792|31701|34
1654092170000|2022-06-01 14:02:50|31804.3|31713.3|31826.8|31735.8|31826.8|31735.8|31799.8|31708.8|38
1654092180000|2022-06-01 14:03:00|31818.1|31727.1|31828.7|31737.7|31829.5|31738.5|31814.1|31723.1|39
1654092190000|2022-06-01 14:03:10|31826.1|31735.1|31806.6|31715.6|31827.2|31736.2|31803.3|31712.3|38
1654092200000|2022-06-01 14:03:20|31801.5|31710.5|31806.1|31715.1|31806.4|31715.4|31796.3|31705.3|38
1654092210000|2022-06-01 14:03:30|31805|31714|31815.6|31724.6|31817.4|31726.4|31805|31714|37
1654092220000|2022-06-01 14:03:40|31815.3|31724.3|31808.7|31717.7|31815.5|31724.5|31800.9|31709.9|35
1654092230000|2022-06-01 14:03:50|31808.6|31717.6|31807.1|31716.1|31808.6|31717.6|31800.3|31709.3|36
1654092240000|2022-06-01 14:04:00|31807.2|31716.2|31791.3|31700.3|31808.2|31717.2|31791.3|31700.3|34
1654092250000|2022-06-01 14:04:10|31789.9|31698.9|31794.5|31703.5|31800.8|31709.8|31777|31686|39
1654092260000|2022-06-01 14:04:20|31791|31700|31778.8|31687.8|31802.1|31711.1|31770.6|31679.6|35
1654092270000|2022-06-01 14:04:30|31777.6|31686.6|31773.1|31682.1|31777.6|31686.6|31769|31678|37
1654092280000|2022-06-01 14:04:40|31773.6|31682.6|31774.5|31683.5|31777.9|31686.9|31770.8|31679.8|33
1654092290000|2022-06-01 14:04:50|31775.5|31684.5|31774.5|31683.5|31776.6|31685.6|31770.8|31679.8|36
1654092300000|2022-06-01 14:05:00|31774.6|31683.6|31759.8|31668.8|31776.5|31685.5|31759.5|31668.5|35
1654092310000|2022-06-01 14:05:10|31760.1|31669.1|31740.7|31649.7|31761.5|31670.5|31740.7|31649.7|35
1654092320000|2022-06-01 14:05:20|31740.5|31649.5|31734.8|31643.8|31740.5|31649.5|31721|31630|33
1654092330000|2022-06-01 14:05:30|31728.3|31637.3|31719.6|31628.6|31737.6|31646.6|31714.7|31623.7|34
1654092340000|2022-06-01 14:05:40|31719.3|31628.3|31713.5|31622.5|31720.9|31629.9|31707.3|31616.3|39
1654092350000|2022-06-01 14:05:50|31714.2|31623.2|31701.8|31610.8|31714.2|31623.2|31696|31605|29
1654092360000|2022-06-01 14:06:00|31691.2|31600.2|31710.2|31619.2|31713.3|31622.3|31691.2|31600.2|38
1654092370000|2022-06-01 14:06:10|31698.1|31607.1|31664.8|31573.8|31702.7|31611.7|31663.1|31572.1|29
1654092380000|2022-06-01 14:06:20|31671.3|31580.3|31666.5|31575.5|31675.3|31584.3|31657.4|31566.4|33
1654092390000|2022-06-01 14:06:30|31662.4|31571.4|31674.2|31583.2|31675.9|31584.9|31662.4|31571.4|36
1654092400000|2022-06-01 14:06:40|31671.5|31580.5|31683.1|31592.1|31684.9|31593.9|31664.8|31573.8|38
1654092410000|2022-06-01 14:06:50|31683.6|31592.6|31682|31591|31685.7|31594.7|31680.3|31589.3|33
1654092420000|2022-06-01 14:07:00|31681.4|31590.4|31691.4|31600.4|31693|31602|31680.6|31589.6|35
1654092430000|2022-06-01 14:07:10|31692.8|31601.8|31681.7|31590.7|31694.8|31603.8|31681.7|31590.7|33
1654092440000|2022-06-01 14:07:20|31680.6|31589.6|31668.7|31577.7|31680.6|31589.6|31658.5|31567.5|34
1654092450000|2022-06-01 14:07:30|31670.7|31579.7|31668.3|31577.3|31670.7|31579.7|31658.2|31567.2|31
1654092460000|2022-06-01 14:07:40|31663.7|31572.7|31664.9|31573.9|31669|31578|31654.5|31563.5|31
1654092470000|2022-06-01 14:07:50|31667.3|31576.3|31669.6|31578.6|31670.6|31579.6|31658.6|31567.6|36
1654092480000|2022-06-01 14:08:00|31670|31579|31669.6|31578.6|31670.9|31579.9|31666.7|31575.7|31
1654092490000|2022-06-01 14:08:10|31669.8|31578.8|31674.5|31583.5|31675.6|31584.6|31667.3|31576.3|31
1654092500000|2022-06-01 14:08:20|31672.5|31581.5|31666.9|31575.9|31675.8|31584.8|31665.3|31574.3|32
1654092510000|2022-06-01 14:08:30|31669.8|31578.8|31664.6|31573.6|31671.7|31580.7|31655.1|31564.1|35
1654092520000|2022-06-01 14:08:40|31662.8|31571.8|31638.7|31547.7|31670.6|31579.6|31638.7|31547.7|29
1654092530000|2022-06-01 14:08:50|31637.4|31546.4|31614|31523|31649.4|31558.4|31610.2|31519.2|35
1654092540000|2022-06-01 14:09:00|31620.9|31529.9|31624.9|31533.9|31624.9|31533.9|31590.5|31499.5|37
1654092550000|2022-06-01 14:09:10|31622.9|31531.9|31603.5|31512.5|31625.1|31534.1|31601.5|31510.5|37
1654092560000|2022-06-01 14:09:20|31604|31513|31597.6|31506.6|31604|31513|31595|31504|28
1654092570000|2022-06-01 14:09:30|31596.1|31505.1|31602.5|31511.5|31609.6|31518.6|31592.6|31501.6|34
1654092580000|2022-06-01 14:09:40|31602|31511|31605.5|31514.5|31605.5|31514.5|31590.4|31499.4|38
1654092590000|2022-06-01 14:09:50|31604.4|31513.4|31600.7|31509.7|31609.4|31518.4|31596.3|31505.3|32
1654092600000|2022-06-01 14:10:00|31604.8|31513.8|31624.1|31533.1|31624.1|31533.1|31602.1|31511.1|36
1654092610000|2022-06-01 14:10:10|31624.9|31533.9|31627.9|31536.9|31629|31538|31624.9|31533.9|29
1654092620000|2022-06-01 14:10:20|31628.1|31537.1|31622.6|31531.6|31636.9|31545.9|31622.6|31531.6|35
1654092630000|2022-06-01 14:10:30|31623.7|31532.7|31621.7|31530.7|31626.8|31535.8|31618.7|31527.7|32
1654092640000|2022-06-01 14:10:40|31622.4|31531.4|31625.7|31534.7|31626.7|31535.7|31622.4|31531.4|34
1654092650000|2022-06-01 14:10:50|31624.7|31533.7|31605.9|31514.9|31625.2|31534.2|31604.7|31513.7|31
1654092660000|2022-06-01 14:11:00|31606.7|31515.7|31621|31530|31621|31530|31598.7|31507.7|29
1654092670000|2022-06-01 14:11:10|31619|31528|31625.3|31534.3|31626.4|31535.4|31618.8|31527.8|34
1654092680000|2022-06-01 14:11:20|31625.6|31534.6|31619.5|31528.5|31625.6|31534.6|31614.2|31523.2|35
1654092690000|2022-06-01 14:11:30|31619|31528|31615.7|31524.7|31624.5|31533.5|31605.8|31514.8|31
1654092700000|2022-06-01 14:11:40|31614.8|31523.8|31621.1|31530.1|31624.4|31533.4|31607.4|31516.4|28
1654092710000|2022-06-01 14:11:50|31619.1|31528.1|31600.9|31509.9|31619.1|31528.1|31595.4|31504.4|23
1654092720000|2022-06-01 14:12:00|31601.1|31510.1|31609.4|31518.4|31611.1|31520.1|31593.5|31502.5|34
1654092730000|2022-06-01 14:12:10|31609|31518|31605.2|31514.2|31611.3|31520.3|31595.6|31504.6|28
1654092740000|2022-06-01 14:12:20|31611.3|31520.3|31610.2|31519.2|31611.7|31520.7|31596.7|31505.7|35
1654092750000|2022-06-01 14:12:30|31609.5|31518.5|31603.1|31512.1|31612.2|31521.2|31601.8|31510.8|30
1654092760000|2022-06-01 14:12:40|31606.8|31515.8|31591.4|31500.4|31609.6|31518.6|31579.8|31488.8|24
1654092770000|2022-06-01 14:12:50|31580|31489|31595.1|31504.1|31602.6|31511.6|31580|31489|32
1654092780000|2022-06-01 14:13:00|31594.1|31503.1|31589.3|31498.3|31596.5|31505.5|31578.2|31487.2|35
1654092790000|2022-06-01 14:13:10|31579.8|31488.8|31580.7|31489.7|31588.5|31497.5|31571|31480|24
1654092800000|2022-06-01 14:13:20|31577.9|31486.9|31578.5|31487.5|31584.6|31493.6|31569.6|31478.6|36
1654092810000|2022-06-01 14:13:30|31584.6|31493.6|31566.1|31475.1|31584.6|31493.6|31565.9|31474.9|29
1654092820000|2022-06-01 14:13:40|31566.4|31475.4|31567|31476|31567.5|31476.5|31565.9|31474.9|32
1654092830000|2022-06-01 14:13:50|31567.5|31476.5|31569|31478|31569|31478|31565.9|31474.9|24
1654092840000|2022-06-01 14:14:00|31570.5|31479.5|31581.1|31490.1|31581.1|31490.1|31568.3|31477.3|27
1654092850000|2022-06-01 14:14:10|31580.8|31489.8|31587.4|31496.4|31590.3|31499.3|31576.2|31485.2|36
1654092860000|2022-06-01 14:14:20|31587.3|31496.3|31576|31485|31589.1|31498.1|31573.2|31482.2|28
1654092870000|2022-06-01 14:14:30|31574.8|31483.8|31568.9|31477.9|31579.3|31488.3|31561.4|31470.4|28
1654092880000|2022-06-01 14:14:40|31569.5|31478.5|31563|31472|31575.2|31484.2|31563|31472|27
1654092890000|2022-06-01 14:14:50|31563.1|31472.1|31561.7|31470.7|31573.4|31482.4|31561.2|31470.2|34
1654092900000|2022-06-01 14:15:00|31557.8|31466.8|31545.3|31454.3|31573.4|31482.4|31545.3|31454.3|36
1654092910000|2022-06-01 14:15:10|31542.5|31451.5|31547.4|31456.4|31563.6|31472.6|31532.5|31441.5|27
1654092920000|2022-06-01 14:15:20|31545.9|31454.9|31532.1|31441.1|31547.4|31456.4|31520.7|31429.7|32
1654092930000|2022-06-01 14:15:30|31539.9|31448.9|31506.5|31415.5|31539.9|31448.9|31506.5|31415.5|35
1654092940000|2022-06-01 14:15:40|31511.1|31420.1|31504.9|31413.9|31511.1|31420.1|31492.1|31401.1|30
1654092950000|2022-06-01 14:15:50|31505.7|31414.7|31528.5|31437.5|31534.3|31443.3|31505.7|31414.7|34
1654092960000|2022-06-01 14:16:00|31526.1|31435.1|31500.6|31409.6|31526.1|31435.1|31497.9|31406.9|28
1654092970000|2022-06-01 14:16:10|31501.7|31410.7|31496.3|31405.3|31507.6|31416.6|31496.3|31405.3|29
1654092980000|2022-06-01 14:16:20|31496.4|31405.4|31493.8|31402.8|31499.7|31408.7|31493.8|31402.8|28
1654092990000|2022-06-01 14:16:30|31493.6|31402.6|31509.7|31418.7|31512.9|31421.9|31491.2|31400.2|27
1654093000000|2022-06-01 14:16:40|31508.1|31417.1|31478.7|31387.7|31508.1|31417.1|31478.7|31387.7|29
1654093010000|2022-06-01 14:16:50|31480.6|31389.6|31489.7|31398.7|31492.6|31401.6|31478|31387|27
1654093020000|2022-06-01 14:17:00|31485.1|31394.1|31473.6|31382.6|31488.9|31397.9|31472.9|31381.9|28
1654093030000|2022-06-01 14:17:10|31477.4|31386.4|31470|31379|31478.1|31387.1|31470|31379|30
1654093040000|2022-06-01 14:17:20|31478.1|31387.1|31471.5|31380.5|31478.1|31387.1|31458.1|31367.1|28
1654093050000|2022-06-01 14:17:30|31476.1|31385.1|31482|31391|31482|31391|31461|31370|38
1654093060000|2022-06-01 14:17:40|31486.1|31395.1|31494.5|31403.5|31498.4|31407.4|31486.1|31395.1|36
1654093070000|2022-06-01 14:17:50|31493.9|31402.9|31476.7|31385.7|31493.9|31402.9|31471.3|31380.3|32
1654093080000|2022-06-01 14:18:00|31479|31388|31457.5|31366.5|31479|31388|31454.7|31363.7|33
1654093090000|2022-06-01 14:18:10|31457.2|31366.2|31435.3|31344.3|31459.3|31368.3|31433.6|31342.6|33
1654093100000|2022-06-01 14:18:20|31433.4|31342.4|31472.7|31381.7|31472.7|31381.7|31431.3|31340.3|35
1654093110000|2022-06-01 14:18:30|31474|31383|31468|31377|31482.3|31391.3|31463.3|31372.3|39
1654093120000|2022-06-01 14:18:40|31467.2|31376.2|31470.5|31379.5|31472.1|31381.1|31458.1|31367.1|33
1654093130000|2022-06-01 14:18:50|31469.7|31378.7|31490.1|31399.1|31493.1|31402.1|31469.7|31378.7|38
1654093140000|2022-06-01 14:19:00|31492.2|31401.2|31482|31391|31492.9|31401.9|31474.1|31383.1|34
1654093150000|2022-06-01 14:19:10|31484.4|31393.4|31464.1|31373.1|31484.4|31393.4|31464.1|31373.1|33
1654093160000|2022-06-01 14:19:20|31465.4|31374.4|31464.4|31373.4|31472.9|31381.9|31455|31364|36
1654093170000|2022-06-01 14:19:30|31456.4|31365.4|31469.5|31378.5|31472.4|31381.4|31452.8|31361.8|29
1654093180000|2022-06-01 14:19:40|31467.5|31376.5|31446.4|31355.4|31469.5|31378.5|31445.5|31354.5|33
1654093190000|2022-06-01 14:19:50|31454.5|31363.5|31442.9|31351.9|31458|31367|31442.9|31351.9|25
1654093200000|2022-06-01 14:20:00|31443.1|31352.1|31461.3|31370.3|31462.2|31371.2|31443.1|31352.1|35
1654093210000|2022-06-01 14:20:10|31461.4|31370.4|31460.4|31369.4|31466.7|31375.7|31460.4|31369.4|36
1654093220000|2022-06-01 14:20:20|31461.2|31370.2|31479.1|31388.1|31479.1|31388.1|31459.9|31368.9|34
1654093230000|2022-06-01 14:20:30|31479.3|31388.3|31515.2|31424.2|31516.6|31425.6|31478.9|31387.9|37
1654093240000|2022-06-01 14:20:40|31515.7|31424.7|31515.6|31424.6|31520.1|31429.1|31508.2|31417.2|31
1654093250000|2022-06-01 14:20:50|31517.5|31426.5|31510.8|31419.8|31517.5|31426.5|31496.3|31405.3|35
1654093260000|2022-06-01 14:21:00|31510.9|31419.9|31510.6|31419.6|31513.7|31422.7|31507.1|31416.1|36
1654093270000|2022-06-01 14:21:10|31510|31419|31512.9|31421.9|31517.7|31426.7|31509.6|31418.6|32
1654093280000|2022-06-01 14:21:20|31513.7|31422.7|31540.6|31449.6|31540.6|31449.6|31513.7|31422.7|35
1654093290000|2022-06-01 14:21:30|31537.9|31446.9|31536.8|31445.8|31538.7|31447.7|31527.5|31436.5|31
1654093300000|2022-06-01 14:21:40|31538.1|31447.1|31539.7|31448.7|31542.3|31451.3|31536.2|31445.2|34
1654093310000|2022-06-01 14:21:50|31540.9|31449.9|31514.6|31423.6|31543.1|31452.1|31514.6|31423.6|35
1654093320000|2022-06-01 14:22:00|31523.4|31432.4|31532.6|31441.6|31532.6|31441.6|31520.9|31429.9|33
1654093330000|2022-06-01 14:22:10|31531.5|31440.5|31533.1|31442.1|31536.9|31445.9|31523.7|31432.7|33
1654093340000|2022-06-01 14:22:20|31531.5|31440.5|31526.1|31435.1|31533.8|31442.8|31520.1|31429.1|33
1654093350000|2022-06-01 14:22:30|31524|31433|31514.2|31423.2|31525.5|31434.5|31514.2|31423.2|32
1654093360000|2022-06-01 14:22:40|31513.2|31422.2|31508.8|31417.8|31514.5|31423.5|31508.2|31417.2|30
1654093370000|2022-06-01 14:22:50|31508.4|31417.4|31484|31393|31517.4|31426.4|31483.3|31392.3|31
1654093380000|2022-06-01 14:23:00|31484.1|31393.1|31480.2|31389.2|31487.1|31396.1|31479.5|31388.5|24
1654093390000|2022-06-01 14:23:10|31484|31393|31498|31407|31499|31408|31483.3|31392.3|30
1654093400000|2022-06-01 14:23:20|31498.3|31407.3|31506.3|31415.3|31507.6|31416.6|31496.2|31405.2|37
1654093410000|2022-06-01 14:23:30|31506.5|31415.5|31497|31406|31509.2|31418.2|31495.4|31404.4|33
1654093420000|2022-06-01 14:23:40|31497.5|31406.5|31502.4|31411.4|31502.6|31411.6|31497.1|31406.1|24
1654093430000|2022-06-01 14:23:50|31502.3|31411.3|31499.3|31408.3|31503.8|31412.8|31496.7|31405.7|26
1654093440000|2022-06-01 14:24:00|31498.7|31407.7|31501.1|31410.1|31501.1|31410.1|31493.9|31402.9|33
1654093450000|2022-06-01 14:24:10|31501.8|31410.8|31481|31390|31503.1|31412.1|31481|31390|34
1654093460000|2022-06-01 14:24:20|31487.1|31396.1|31489.9|31398.9|31491.4|31400.4|31480.7|31389.7|37
1654093470000|2022-06-01 14:24:30|31490.1|31399.1|31489.2|31398.2|31494.1|31403.1|31488.2|31397.2|33
1654093480000|2022-06-01 14:24:40|31489.1|31398.1|31485.3|31394.3|31493|31402|31479.5|31388.5|33
1654093490000|2022-06-01 14:24:50|31485.4|31394.4|31490.1|31399.1|31492.8|31401.8|31480.7|31389.7|32
1654093500000|2022-06-01 14:25:00|31489.8|31398.8|31489.5|31398.5|31491.7|31400.7|31488.8|31397.8|29
1654093510000|2022-06-01 14:25:10|31490.5|31399.5|31494.4|31403.4|31495.7|31404.7|31489|31398|30
1654093520000|2022-06-01 14:25:20|31496.6|31405.6|31518.1|31427.1|31518.1|31427.1|31493.8|31402.8|34
1654093530000|2022-06-01 14:25:30|31521.5|31430.5|31530.9|31439.9|31531.5|31440.5|31519.5|31428.5|37
1654093540000|2022-06-01 14:25:40|31531.3|31440.3|31512.5|31421.5|31534.2|31443.2|31511.2|31420.2|39
1654093550000|2022-06-01 14:25:50|31512.9|31421.9|31502.9|31411.9|31517.1|31426.1|31496.2|31405.2|33
1654093560000|2022-06-01 14:26:00|31497.1|31406.1|31486.8|31395.8|31505|31414|31484.1|31393.1|31
1654093570000|2022-06-01 14:26:10|31487.2|31396.2|31486.8|31395.8|31488.6|31397.6|31481.7|31390.7|37
1654093580000|2022-06-01 14:26:20|31486.9|31395.9|31466.3|31375.3|31490.1|31399.1|31462.4|31371.4|31
1654093590000|2022-06-01 14:26:30|31476.3|31385.3|31466.5|31375.5|31480.4|31389.4|31459|31368|34
1654093600000|2022-06-01 14:26:40|31466.7|31375.7|31467.3|31376.3|31468.2|31377.2|31454.7|31363.7|30
1654093610000|2022-06-01 14:26:50|31467.2|31376.2|31452.7|31361.7|31467.2|31376.2|31452.7|31361.7|28
1654093620000|2022-06-01 14:27:00|31452.4|31361.4|31439.1|31348.1|31452.4|31361.4|31435|31344|30
1654093630000|2022-06-01 14:27:10|31437|31346|31451.8|31360.8|31451.8|31360.8|31436|31345|30
1654093640000|2022-06-01 14:27:20|31450|31359|31455.1|31364.1|31455.1|31364.1|31449.3|31358.3|33
1654093650000|2022-06-01 14:27:30|31455.3|31364.3|31470.9|31379.9|31470.9|31379.9|31454.3|31363.3|36
1654093660000|2022-06-01 14:27:40|31470.2|31379.2|31469.2|31378.2|31478.9|31387.9|31467.7|31376.7|34
1654093670000|2022-06-01 14:27:50|31468.4|31377.4|31461.2|31370.2|31468.7|31377.7|31455|31364|32
1654093680000|2022-06-01 14:28:00|31461.5|31370.5|31457.7|31366.7|31464.6|31373.6|31452.2|31361.2|31
1654093690000|2022-06-01 14:28:10|31456.3|31365.3|31437.4|31346.4|31457.5|31366.5|31437.4|31346.4|37
1654093700000|2022-06-01 14:28:20|31438.3|31347.3|31437.9|31346.9|31440.1|31349.1|31436.6|31345.6|32
1654093710000|2022-06-01 14:28:30|31437|31346|31437|31346|31441.6|31350.6|31436|31345|32
1654093720000|2022-06-01 14:28:40|31436.2|31345.2|31442.2|31351.2|31444.2|31353.2|31435|31344|35
1654093730000|2022-06-01 14:28:50|31439|31348|31434.1|31343.1|31439.7|31348.7|31433.5|31342.5|33
1654093740000|2022-06-01 14:29:00|31435.8|31344.8|31422.2|31331.2|31436.1|31345.1|31422.2|31331.2|31
1654093750000|2022-06-01 14:29:10|31422.8|31331.8|31379.4|31288.4|31424.9|31333.9|31372.3|31281.3|37
1654093760000|2022-06-01 14:29:20|31378.9|31287.9|31381.5|31290.5|31389.8|31298.8|31378.9|31287.9|38
1654093770000|2022-06-01 14:29:30|31381.8|31290.8|31361.3|31270.3|31385.7|31294.7|31359.8|31268.8|35
1654093780000|2022-06-01 14:29:40|31360.6|31269.6|31374|31283|31375.5|31284.5|31360.3|31269.3|38
1654093790000|2022-06-01 14:29:50|31374.9|31283.9|31379|31288|31393.1|31302.1|31374.6|31283.6|36
1654093800000|2022-06-01 14:30:00|31379.1|31288.1|31362.5|31271.5|31379.1|31288.1|31361.5|31270.5|36
1654093810000|2022-06-01 14:30:10|31368.7|31277.7|31408.4|31317.4|31408.4|31317.4|31365.4|31274.4|40
1654093820000|2022-06-01 14:30:20|31404.8|31313.8|31422.8|31331.8|31422.8|31331.8|31404.8|31313.8|36
1654093830000|2022-06-01 14:30:30|31421.5|31330.5|31413.1|31322.1|31422.4|31331.4|31412.6|31321.6|35
1654093840000|2022-06-01 14:30:40|31417.5|31326.5|31415.7|31324.7|31422.2|31331.2|31414.7|31323.7|30
1654093850000|2022-06-01 14:30:50|31415.2|31324.2|31398.4|31307.4|31416.6|31325.6|31394.5|31303.5|32
1654093860000|2022-06-01 14:31:00|31402.5|31311.5|31411.7|31320.7|31414.5|31323.5|31394.3|31303.3|38
1654093870000|2022-06-01 14:31:10|31411.8|31320.8|31423.4|31332.4|31423.4|31332.4|31411.8|31320.8|34
1654093880000|2022-06-01 14:31:20|31422.7|31331.7|31400.7|31309.7|31422.7|31331.7|31398.7|31307.7|36
1654093890000|2022-06-01 14:31:30|31400.9|31309.9|31402.3|31311.3|31402.3|31311.3|31391.7|31300.7|36
1654093900000|2022-06-01 14:31:40|31402.5|31311.5|31409.7|31318.7|31409.7|31318.7|31400.1|31309.1|31
1654093910000|2022-06-01 14:31:50|31408.9|31317.9|31404.8|31313.8|31412.9|31321.9|31403.8|31312.8|32
1654093920000|2022-06-01 14:32:00|31402.4|31311.4|31401.2|31310.2|31403.7|31312.7|31398.8|31307.8|35
1654093930000|2022-06-01 14:32:10|31399.7|31308.7|31403|31312|31403.7|31312.7|31399.7|31308.7|18
1654093940000|2022-06-01 14:32:20|31402.9|31311.9|31391.9|31300.9|31402.9|31311.9|31390.6|31299.6|33
1654093950000|2022-06-01 14:32:30|31391.6|31300.6|31383.7|31292.7|31392.2|31301.2|31382.8|31291.8|27
1654093960000|2022-06-01 14:32:40|31383|31292|31381.9|31290.9|31384.1|31293.1|31379.2|31288.2|29
1654093970000|2022-06-01 14:32:50|31381.8|31290.8|31359.8|31268.8|31382.9|31291.9|31359.1|31268.1|34
1654093980000|2022-06-01 14:33:00|31359.7|31268.7|31346.7|31255.7|31360.4|31269.4|31342|31251|29
1654093990000|2022-06-01 14:33:10|31346|31255|31345.1|31254.1|31348.9|31257.9|31342.9|31251.9|34
1654094000000|2022-06-01 14:33:20|31344.3|31253.3|31321.8|31230.8|31344.5|31253.5|31317.9|31226.9|28
1654094010000|2022-06-01 14:33:30|31322.1|31231.1|31326|31235|31327.6|31236.6|31312.6|31221.6|32
1654094020000|2022-06-01 14:33:40|31324|31233|31307.9|31216.9|31324|31233|31307.9|31216.9|35
1654094030000|2022-06-01 14:33:50|31312.4|31221.4|31310.2|31219.2|31316.7|31225.7|31298|31207|32
1654094040000|2022-06-01 14:34:00|31311.4|31220.4|31329.6|31238.6|31329.6|31238.6|31311.4|31220.4|38
1654094050000|2022-06-01 14:34:10|31329.9|31238.9|31325.4|31234.4|31330|31239|31325.4|31234.4|30
1654094060000|2022-06-01 14:34:20|31328.4|31237.4|31315.8|31224.8|31328.4|31237.4|31311.1|31220.1|36
1654094070000|2022-06-01 14:34:30|31315.4|31224.4|31309.5|31218.5|31317.4|31226.4|31309.5|31218.5|36
1654094080000|2022-06-01 14:34:40|31309.1|31218.1|31310.1|31219.1|31314|31223|31306.1|31215.1|30
1654094090000|2022-06-01 14:34:50|31308.2|31217.2|31299.2|31208.2|31312.6|31221.6|31299.2|31208.2|29
1654094100000|2022-06-01 14:35:00|31300.4|31209.4|31280.5|31189.5|31300.4|31209.4|31276.7|31185.7|31
1654094110000|2022-06-01 14:35:10|31280.7|31189.7|31270.5|31179.5|31282.6|31191.6|31270.2|31179.2|32
1654094120000|2022-06-01 14:35:20|31269.2|31178.2|31154.3|31063.3|31269.2|31178.2|31149.8|31058.8|34
1654094130000|2022-06-01 14:35:30|31151.7|31060.7|31146.9|31055.9|31169.6|31078.6|31146.9|31055.9|39
1654094140000|2022-06-01 14:35:40|31145.4|31054.4|31126.7|31035.7|31145.4|31054.4|31121.9|31030.9|39
1654094150000|2022-06-01 14:35:50|31131.4|31040.4|31169.9|31078.9|31169.9|31078.9|31131.4|31040.4|38
1654094160000|2022-06-01 14:36:00|31169.7|31078.7|31120.7|31029.7|31169.7|31078.7|31120.7|31029.7|32
1654094170000|2022-06-01 14:36:10|31123|31032|31076.2|30985.2|31130.9|31039.9|31076.2|30985.2|37
1654094180000|2022-06-01 14:36:20|31078.3|30987.3|31059.4|30968.4|31094.6|31003.6|31059.4|30968.4|40
1654094190000|2022-06-01 14:36:30|31059|30968|31047.3|30956.3|31060.6|30969.6|31047.3|30956.3|37
1654094200000|2022-06-01 14:36:40|31046.8|30955.8|31004.8|30913.8|31052.8|30961.8|30991.6|30900.6|38
1654094210000|2022-06-01 14:36:50|31005.2|30914.2|31073.9|30982.9|31076.9|30985.9|31003.5|30912.5|38
1654094220000|2022-06-01 14:37:00|31077.7|30986.7|31103.5|31012.5|31103.5|31012.5|31076.7|30985.7|40
1654094230000|2022-06-01 14:37:10|31098.2|31007.2|31093.5|31002.5|31107.7|31016.7|31076.5|30985.5|40
1654094240000|2022-06-01 14:37:20|31092.7|31001.7|31120.6|31029.6|31120.6|31029.6|31092.7|31001.7|36
1654094250000|2022-06-01 14:37:30|31119.9|31028.9|31124.4|31033.4|31134|31043|31119|31028|38
1654094260000|2022-06-01 14:37:40|31123.6|31032.6|31135.3|31044.3|31140.8|31049.8|31123.6|31032.6|36
1654094270000|2022-06-01 14:37:50|31136.2|31045.2|31144.9|31053.9|31149.2|31058.2|31132.6|31041.6|37
1654094280000|2022-06-01 14:38:00|31136.9|31045.9|31133.5|31042.5|31155|31064|31125.2|31034.2|37
1654094290000|2022-06-01 14:38:10|31133.8|31042.8|31122.7|31031.7|31137.8|31046.8|31121.2|31030.2|36
1654094300000|2022-06-01 14:38:20|31126.1|31035.1|31133.1|31042.1|31141.1|31050.1|31121.1|31030.1|38
1654094310000|2022-06-01 14:38:30|31133.9|31042.9|31131.4|31040.4|31138|31047|31122.1|31031.1|39
1654094320000|2022-06-01 14:38:40|31129.5|31038.5|31129.9|31038.9|31129.9|31038.9|31119.2|31028.2|34
1654094330000|2022-06-01 14:38:50|31130.4|31039.4|31133.7|31042.7|31134.4|31043.4|31128.6|31037.6|38
1654094340000|2022-06-01 14:39:00|31134.1|31043.1|31154.7|31063.7|31154.7|31063.7|31130.6|31039.6|36
1654094350000|2022-06-01 14:39:10|31158|31067|31191.5|31100.5|31193.3|31102.3|31156|31065|40
1654094360000|2022-06-01 14:39:20|31193.3|31102.3|31188.3|31097.3|31200.4|31109.4|31184.4|31093.4|38
1654094370000|2022-06-01 14:39:30|31186.9|31095.9|31172.1|31081.1|31189.2|31098.2|31167.3|31076.3|39
1654094380000|2022-06-01 14:39:40|31171.4|31080.4|31180.9|31089.9|31187.2|31096.2|31171.4|31080.4|36
1654094390000|2022-06-01 14:39:50|31182.1|31091.1|31200.2|31109.2|31207.3|31116.3|31175.1|31084.1|37
1654094400000|2022-06-01 14:40:00|31199.8|31108.8|31210|31119|31210.5|31119.5|31187.7|31096.7|39
1654094410000|2022-06-01 14:40:10|31210.3|31119.3|31225.3|31134.3|31225.3|31134.3|31210.3|31119.3|40
1654094420000|2022-06-01 14:40:20|31228.6|31137.6|31224|31133|31237.7|31146.7|31224|31133|35
1654094430000|2022-06-01 14:40:30|31222.4|31131.4|31207.4|31116.4|31222.4|31131.4|31202.9|31111.9|38
1654094440000|2022-06-01 14:40:40|31206.9|31115.9|31203.7|31112.7|31212.1|31121.1|31203.2|31112.2|36
1654094450000|2022-06-01 14:40:50|31203.4|31112.4|31186.1|31095.1|31204.8|31113.8|31181.6|31090.6|39
1654094460000|2022-06-01 14:41:00|31186.4|31095.4|31191.1|31100.1|31197.4|31106.4|31164.5|31073.5|37
1654094470000|2022-06-01 14:41:10|31189.5|31098.5|31185|31094|31208.1|31117.1|31185|31094|39
1654094480000|2022-06-01 14:41:20|31184.5|31093.5|31190.6|31099.6|31191.1|31100.1|31179|31088|33
1654094490000|2022-06-01 14:41:30|31190.8|31099.8|31189.4|31098.4|31196.3|31105.3|31183.9|31092.9|38
1654094500000|2022-06-01 14:41:40|31189.6|31098.6|31167|31076|31192.1|31101.1|31167|31076|35
1654094510000|2022-06-01 14:41:50|31166.4|31075.4|31171.6|31080.6|31173.1|31082.1|31166.4|31075.4|32
1654094520000|2022-06-01 14:42:00|31170.4|31079.4|31157.6|31066.6|31176.4|31085.4|31155|31064|39
1654094530000|2022-06-01 14:42:10|31156|31065|31122.2|31031.2|31156.2|31065.2|31122.2|31031.2|34
1654094540000|2022-06-01 14:42:20|31122.4|31031.4|31135.2|31044.2|31136.5|31045.5|31121.3|31030.3|35
1654094550000|2022-06-01 14:42:30|31134.1|31043.1|31143.6|31052.6|31155.8|31064.8|31132.2|31041.2|37
1654094560000|2022-06-01 14:42:40|31142.3|31051.3|31177|31086|31189.6|31098.6|31139.8|31048.8|39
1654094570000|2022-06-01 14:42:50|31178|31087|31184.9|31093.9|31188|31097|31158.6|31067.6|38
1654094580000|2022-06-01 14:43:00|31183.8|31092.8|31174|31083|31183.8|31092.8|31168.6|31077.6|41
1654094590000|2022-06-01 14:43:10|31174.8|31083.8|31191.8|31100.8|31194|31103|31174.8|31083.8|37
1654094600000|2022-06-01 14:43:20|31192.9|31101.9|31182.5|31091.5|31192.9|31101.9|31173.3|31082.3|39
1654094610000|2022-06-01 14:43:30|31180.7|31089.7|31192.5|31101.5|31192.9|31101.9|31178.7|31087.7|36
1654094620000|2022-06-01 14:43:40|31192.8|31101.8|31193.3|31102.3|31194.3|31103.3|31189.6|31098.6|32
1654094630000|2022-06-01 14:43:50|31193.1|31102.1|31188.6|31097.6|31193.9|31102.9|31184.7|31093.7|38
1654094640000|2022-06-01 14:44:00|31188.4|31097.4|31183.9|31092.9|31189.6|31098.6|31183.8|31092.8|36
1654094650000|2022-06-01 14:44:10|31184.8|31093.8|31191.8|31100.8|31192.2|31101.2|31178.6|31087.6|38
1654094660000|2022-06-01 14:44:20|31190.3|31099.3|31184.1|31093.1|31192.5|31101.5|31184.1|31093.1|34
1654094670000|2022-06-01 14:44:30|31186.9|31095.9|31194.3|31103.3|31194.3|31103.3|31182.9|31091.9|38
1654094680000|2022-06-01 14:44:40|31193.8|31102.8|31193.1|31102.1|31195.4|31104.4|31191.8|31100.8|29
1654094690000|2022-06-01 14:44:50|31192.4|31101.4|31186.6|31095.6|31193.3|31102.3|31186.6|31095.6|26
1654094700000|2022-06-01 14:45:00|31187.2|31096.2|31182.3|31091.3|31188.1|31097.1|31179.3|31088.3|34
1654094710000|2022-06-01 14:45:10|31182.4|31091.4|31168|31077|31185.3|31094.3|31168|31077|32
1654094720000|2022-06-01 14:45:20|31166.6|31075.6|31155.5|31064.5|31167.3|31076.3|31154.4|31063.4|33
1654094730000|2022-06-01 14:45:30|31154.6|31063.6|31160.1|31069.1|31164.4|31073.4|31153.6|31062.6|33
1654094740000|2022-06-01 14:45:40|31156.5|31065.5|31146.9|31055.9|31157.2|31066.2|31146.9|31055.9|34
1654094750000|2022-06-01 14:45:50|31147.3|31056.3|31148.1|31057.1|31148.5|31057.5|31145|31054|35
1654094760000|2022-06-01 14:46:00|31147.7|31056.7|31144|31053|31150|31059|31144|31053|38
1654094770000|2022-06-01 14:46:10|31144.2|31053.2|31145.2|31054.2|31146.1|31055.1|31143.8|31052.8|31
1654094780000|2022-06-01 14:46:20|31145.3|31054.3|31151.3|31060.3|31153.7|31062.7|31144.9|31053.9|28
1654094790000|2022-06-01 14:46:30|31150.3|31059.3|31150.9|31059.9|31152.9|31061.9|31148.4|31057.4|31
1654094800000|2022-06-01 14:46:40|31150.2|31059.2|31152.4|31061.4|31152.5|31061.5|31149.9|31058.9|34
1654094810000|2022-06-01 14:46:50|31152.5|31061.5|31147.7|31056.7|31153.1|31062.1|31144.7|31053.7|30
1654094820000|2022-06-01 14:47:00|31147.8|31056.8|31145.2|31054.2|31148.2|31057.2|31139.6|31048.6|35
1654094830000|2022-06-01 14:47:10|31143.5|31052.5|31138.3|31047.3|31143.5|31052.5|31132.2|31041.2|38
1654094840000|2022-06-01 14:47:20|31138.9|31047.9|31135.8|31044.8|31140.7|31049.7|31135.7|31044.7|34
1654094850000|2022-06-01 14:47:30|31136.3|31045.3|31137.7|31046.7|31141.6|31050.6|31135.5|31044.5|32
1654094860000|2022-06-01 14:47:40|31136.1|31045.1|31127.3|31036.3|31138.2|31047.2|31127.3|31036.3|31
1654094870000|2022-06-01 14:47:50|31127.7|31036.7|31121.9|31030.9|31127.7|31036.7|31120.9|31029.9|29
1654094880000|2022-06-01 14:48:00|31120.9|31029.9|31108.6|31017.6|31122.3|31031.3|31108.6|31017.6|31
1654094890000|2022-06-01 14:48:10|31109.6|31018.6|31125|31034|31126.7|31035.7|31107.7|31016.7|35
1654094900000|2022-06-01 14:48:20|31124.9|31033.9|31125.7|31034.7|31126.6|31035.6|31123.4|31032.4|33
1654094910000|2022-06-01 14:48:30|31127.5|31036.5|31144.1|31053.1|31144.1|31053.1|31126.3|31035.3|37
1654094920000|2022-06-01 14:48:40|31142.8|31051.8|31146.4|31055.4|31149.3|31058.3|31142.8|31051.8|35
1654094930000|2022-06-01 14:48:50|31145.8|31054.8|31131.3|31040.3|31149.5|31058.5|31131.3|31040.3|38
1654094940000|2022-06-01 14:49:00|31131.6|31040.6|31130.6|31039.6|31132|31041|31129.5|31038.5|29
1654094950000|2022-06-01 14:49:10|31130|31039|31129.5|31038.5|31133.5|31042.5|31126.9|31035.9|37
1654094960000|2022-06-01 14:49:20|31129.6|31038.6|31133.8|31042.8|31134.4|31043.4|31126.6|31035.6|32
1654094970000|2022-06-01 14:49:30|31134|31043|31131|31040|31135.1|31044.1|31130|31039|33
1654094980000|2022-06-01 14:49:40|31131.6|31040.6|31133.8|31042.8|31134|31043|31125.3|31034.3|33
1654094990000|2022-06-01 14:49:50|31130.4|31039.4|31116.8|31025.8|31132.9|31041.9|31114.3|31023.3|33
1654095000000|2022-06-01 14:50:00|31116.1|31025.1|31102.4|31011.4|31116.2|31025.2|31102.4|31011.4|35
1654095010000|2022-06-01 14:50:10|31102|31011|31095.7|31004.7|31104.1|31013.1|31091.8|31000.8|37
1654095020000|2022-06-01 14:50:20|31095.4|31004.4|31088.9|30997.9|31095.4|31004.4|31081.5|30990.5|38
1654095030000|2022-06-01 14:50:30|31084.4|30993.4|31094.1|31003.1|31094.5|31003.5|31083.7|30992.7|35
1654095040000|2022-06-01 14:50:40|31094.2|31003.2|31073.5|30982.5|31095.6|31004.6|31072.3|30981.3|36
1654095050000|2022-06-01 14:50:50|31071.9|30980.9|31061.3|30970.3|31073|30982|31051.7|30960.7|37
1654095060000|2022-06-01 14:51:00|31052.6|30961.6|31048.3|30957.3|31059.8|30968.8|31048.3|30957.3|33
1654095070000|2022-06-01 14:51:10|31050.4|30959.4|31032.6|30941.6|31053.1|30962.1|31031|30940|39
1654095080000|2022-06-01 14:51:20|31035.7|30944.7|31032.5|30941.5|31035.7|30944.7|31024.5|30933.5|34
1654095090000|2022-06-01 14:51:30|31033.4|30942.4|31038|30947|31038.5|30947.5|31030.2|30939.2|38
1654095100000|2022-06-01 14:51:40|31037.7|30946.7|31059.8|30968.8|31059.8|30968.8|31037.7|30946.7|33
1654095110000|2022-06-01 14:51:50|31059.5|30968.5|31091.5|31000.5|31091.5|31000.5|31059.5|30968.5|39
1654095120000|2022-06-01 14:52:00|31089|30998|31108|31017|31108|31017|31089|30998|36
1654095130000|2022-06-01 14:52:10|31111.5|31020.5|31123.7|31032.7|31123.7|31032.7|31106.6|31015.6|35
1654095140000|2022-06-01 14:52:20|31127.5|31036.5|31134.1|31043.1|31135.9|31044.9|31123.1|31032.1|33
1654095150000|2022-06-01 14:52:30|31136.9|31045.9|31164.9|31073.9|31164.9|31073.9|31136.9|31045.9|37
1654095160000|2022-06-01 14:52:40|31162.8|31071.8|31181.1|31090.1|31183.4|31092.4|31162.8|31071.8|39
1654095170000|2022-06-01 14:52:50|31182.4|31091.4|31180.4|31089.4|31187.7|31096.7|31176.9|31085.9|39
1654095180000|2022-06-01 14:53:00|31179.9|31088.9|31178.7|31087.7|31195.3|31104.3|31175|31084|39
1654095190000|2022-06-01 14:53:10|31179.3|31088.3|31174.6|31083.6|31181.1|31090.1|31172.8|31081.8|30
1654095200000|2022-06-01 14:53:20|31174.4|31083.4|31178|31087|31181.6|31090.6|31173.4|31082.4|36
1654095210000|2022-06-01 14:53:30|31178.9|31087.9|31182.8|31091.8|31184.9|31093.9|31176|31085|30
1654095220000|2022-06-01 14:53:40|31184.3|31093.3|31178.1|31087.1|31185.9|31094.9|31176.1|31085.1|24
1654095230000|2022-06-01 14:53:50|31177.5|31086.5|31180.6|31089.6|31184.7|31093.7|31177.5|31086.5|31
1654095240000|2022-06-01 14:54:00|31182|31091|31200|31109|31200|31109|31179.4|31088.4|32
1654095250000|2022-06-01 14:54:10|31200.8|31109.8|31210.2|31119.2|31217.1|31126.1|31199.4|31108.4|33
1654095260000|2022-06-01 14:54:20|31208|31117|31220.7|31129.7|31221.6|31130.6|31206|31115|38
1654095270000|2022-06-01 14:54:30|31221.4|31130.4|31234.5|31143.5|31236.4|31145.4|31221.1|31130.1|35
1654095280000|2022-06-01 14:54:40|31233.8|31142.8|31250|31159|31255.4|31164.4|31233.8|31142.8|37
1654095290000|2022-06-01 14:54:50|31252.4|31161.4|31266.8|31175.8|31270.2|31179.2|31252.4|31161.4|37
1654095300000|2022-06-01 14:55:00|31266.5|31175.5|31269.3|31178.3|31271.4|31180.4|31261.6|31170.6|37
1654095310000|2022-06-01 14:55:10|31269.5|31178.5|31297.3|31206.3|31297.3|31206.3|31255.9|31164.9|39
1654095320000|2022-06-01 14:55:20|31302|31211|31323.2|31232.2|31325.7|31234.7|31297.4|31206.4|35
1654095330000|2022-06-01 14:55:30|31319.3|31228.3|31289.2|31198.2|31321.2|31230.2|31288.3|31197.3|40
1654095340000|2022-06-01 14:55:40|31289|31198|31281.1|31190.1|31295.4|31204.4|31276.3|31185.3|36
1654095350000|2022-06-01 14:55:50|31281.4|31190.4|31273.8|31182.8|31283.4|31192.4|31265.5|31174.5|32
1654095360000|2022-06-01 14:56:00|31276.1|31185.1|31303.2|31212.2|31303.2|31212.2|31276.1|31185.1|34
1654095370000|2022-06-01 14:56:10|31304.2|31213.2|31298.7|31207.7|31309.8|31218.8|31288.8|31197.8|37
1654095380000|2022-06-01 14:56:20|31298.1|31207.1|31288|31197|31299.2|31208.2|31286.8|31195.8|36
1654095390000|2022-06-01 14:56:30|31286.4|31195.4|31283.7|31192.7|31287.6|31196.6|31279.4|31188.4|37
1654095400000|2022-06-01 14:56:40|31282.6|31191.6|31281.7|31190.7|31284.7|31193.7|31279.9|31188.9|35
1654095410000|2022-06-01 14:56:50|31281.6|31190.6|31274.2|31183.2|31281.6|31190.6|31268.5|31177.5|34
1654095420000|2022-06-01 14:57:00|31274.1|31183.1|31267.3|31176.3|31274.9|31183.9|31267.3|31176.3|33
1654095430000|2022-06-01 14:57:10|31266.9|31175.9|31273.5|31182.5|31274.9|31183.9|31266.4|31175.4|34
1654095440000|2022-06-01 14:57:20|31273.4|31182.4|31277.2|31186.2|31278.7|31187.7|31272.5|31181.5|31
1654095450000|2022-06-01 14:57:30|31277.8|31186.8|31306.7|31215.7|31308.9|31217.9|31276.4|31185.4|35
1654095460000|2022-06-01 14:57:40|31307|31216|31300.1|31209.1|31309.1|31218.1|31295.3|31204.3|36
1654095470000|2022-06-01 14:57:50|31299.1|31208.1|31301.5|31210.5|31305.3|31214.3|31299.1|31208.1|37
1654095480000|2022-06-01 14:58:00|31303.1|31212.1|31301.4|31210.4|31304.8|31213.8|31298|31207|37
1654095490000|2022-06-01 14:58:10|31301.9|31210.9|31295.4|31204.4|31304|31213|31292.1|31201.1|34
1654095500000|2022-06-01 14:58:20|31295|31204|31280.3|31189.3|31296.7|31205.7|31280.3|31189.3|34
1654095510000|2022-06-01 14:58:30|31280.2|31189.2|31268.1|31177.1|31282.7|31191.7|31266.5|31175.5|28
1654095520000|2022-06-01 14:58:40|31267.8|31176.8|31276.7|31185.7|31279.2|31188.2|31267.3|31176.3|38
1654095530000|2022-06-01 14:58:50|31277.7|31186.7|31273.2|31182.2|31279|31188|31271.7|31180.7|36
1654095540000|2022-06-01 14:59:00|31269.8|31178.8|31249.2|31158.2|31270.4|31179.4|31247.6|31156.6|38
1654095550000|2022-06-01 14:59:10|31248.9|31157.9|31224.9|31133.9|31249.1|31158.1|31222.5|31131.5|39
1654095560000|2022-06-01 14:59:20|31224.7|31133.7|31215.2|31124.2|31225|31134|31208.6|31117.6|35
1654095570000|2022-06-01 14:59:30|31217.3|31126.3|31196.8|31105.8|31217.3|31126.3|31195.8|31104.8|34
1654095580000|2022-06-01 14:59:40|31197.6|31106.6|31185.9|31094.9|31197.8|31106.8|31182.9|31091.9|38
1654095590000|2022-06-01 14:59:50|31185.7|31094.7|31186.1|31095.1|31190.9|31099.9|31183.4|31092.4|38
1654095600000|2022-06-01 15:00:00|31185.4|31094.4|31169.6|31078.6|31185.5|31094.5|31162.8|31071.8|39
1654095610000|2022-06-01 15:00:10|31169.7|31078.7|31160.3|31069.3|31169.7|31078.7|31159.3|31068.3|34
1654095620000|2022-06-01 15:00:20|31158.4|31067.4|31161.9|31070.9|31171.7|31080.7|31154.1|31063.1|35
1654095630000|2022-06-01 15:00:30|31159.9|31068.9|31144.5|31053.5|31161.8|31070.8|31142.6|31051.6|31
1654095640000|2022-06-01 15:00:40|31145.4|31054.4|31154.6|31063.6|31157|31066|31145.2|31054.2|36
1654095650000|2022-06-01 15:00:50|31154.1|31063.1|31152|31061|31154.5|31063.5|31146.5|31055.5|36
1654095660000|2022-06-01 15:01:00|31150.6|31059.6|31157.3|31066.3|31159|31068|31145.4|31054.4|37
1654095670000|2022-06-01 15:01:10|31157.1|31066.1|31162.3|31071.3|31174.2|31083.2|31156|31065|36
1654095680000|2022-06-01 15:01:20|31163|31072|31171.4|31080.4|31171.4|31080.4|31145.9|31054.9|36
1654095690000|2022-06-01 15:01:30|31172|31081|31143.7|31052.7|31173.2|31082.2|31143.7|31052.7|37
1654095700000|2022-06-01 15:01:40|31145.2|31054.2|31142.8|31051.8|31145.6|31054.6|31140.2|31049.2|35
1654095710000|2022-06-01 15:01:50|31143.9|31052.9|31118.1|31027.1|31143.9|31052.9|31118.1|31027.1|31
1654095720000|2022-06-01 15:02:00|31115.3|31024.3|31106.3|31015.3|31125.5|31034.5|31102.9|31011.9|40
1654095730000|2022-06-01 15:02:10|31104|31013|31097.6|31006.6|31104|31013|31088.9|30997.9|37
1654095740000|2022-06-01 15:02:20|31096.9|31005.9|31076.2|30985.2|31097.7|31006.7|31076.2|30985.2|35
1654095750000|2022-06-01 15:02:30|31077.1|30986.1|31080.6|30989.6|31080.6|30989.6|31072.3|30981.3|37
1654095760000|2022-06-01 15:02:40|31079.9|30988.9|31108.4|31017.4|31108.4|31017.4|31079.9|30988.9|36
1654095770000|2022-06-01 15:02:50|31108.3|31017.3|31144.7|31053.7|31147.2|31056.2|31106.2|31015.2|37
1654095780000|2022-06-01 15:03:00|31145.6|31054.6|31146.5|31055.5|31149.8|31058.8|31143.1|31052.1|39
1654095790000|2022-06-01 15:03:10|31147.7|31056.7|31120.2|31029.2|31149|31058|31120.2|31029.2|38
1654095800000|2022-06-01 15:03:20|31120.1|31029.1|31109.3|31018.3|31127|31036|31102|31011|37
1654095810000|2022-06-01 15:03:30|31113.7|31022.7|31136|31045|31136|31045|31111.7|31020.7|34
1654095820000|2022-06-01 15:03:40|31139.2|31048.2|31152.7|31061.7|31156.7|31065.7|31139.2|31048.2|40
1654095830000|2022-06-01 15:03:50|31152.3|31061.3|31168.6|31077.6|31169.1|31078.1|31151.4|31060.4|35
1654095840000|2022-06-01 15:04:00|31168.5|31077.5|31161.8|31070.8|31170.1|31079.1|31161|31070|34
1654095850000|2022-06-01 15:04:10|31161.6|31070.6|31164|31073|31164.5|31073.5|31160.3|31069.3|33
1654095860000|2022-06-01 15:04:20|31164.3|31073.3|31167.9|31076.9|31170.1|31079.1|31164.3|31073.3|30
1654095870000|2022-06-01 15:04:30|31168.2|31077.2|31165.3|31074.3|31168.3|31077.3|31157.1|31066.1|33
1654095880000|2022-06-01 15:04:40|31166.6|31075.6|31154.9|31063.9|31167|31076|31154.8|31063.8|38
1654095890000|2022-06-01 15:04:50|31155|31064|31146.6|31055.6|31155.5|31064.5|31146.6|31055.6|36
1654095900000|2022-06-01 15:05:00|31146.7|31055.7|31125.8|31034.8|31147.8|31056.8|31125.8|31034.8|39
1654095910000|2022-06-01 15:05:10|31123|31032|31128.8|31037.8|31128.9|31037.9|31123|31032|33
1654095920000|2022-06-01 15:05:20|31131|31040|31181.1|31090.1|31183.2|31092.2|31130.9|31039.9|32
1654095930000|2022-06-01 15:05:30|31180|31089|31184.9|31093.9|31194.9|31103.9|31175.1|31084.1|35
1654095940000|2022-06-01 15:05:40|31184.8|31093.8|31177.1|31086.1|31187.6|31096.6|31176.7|31085.7|32
1654095950000|2022-06-01 15:05:50|31181.2|31090.2|31200.8|31109.8|31200.8|31109.8|31181.2|31090.2|36
1654095960000|2022-06-01 15:06:00|31198.3|31107.3|31191.2|31100.2|31206|31115|31186.6|31095.6|36
1654095970000|2022-06-01 15:06:10|31191.3|31100.3|31203.8|31112.8|31212.3|31121.3|31190.7|31099.7|37
1654095980000|2022-06-01 15:06:20|31210|31119|31212.2|31121.2|31220.9|31129.9|31206.9|31115.9|23
1654095990000|2022-06-01 15:06:30|31211.2|31120.2|31211.2|31120.2|31214.3|31123.3|31206.5|31115.5|32
1654096000000|2022-06-01 15:06:40|31211.9|31120.9|31213.3|31122.3|31220.2|31129.2|31208.4|31117.4|35
1654096010000|2022-06-01 15:06:50|31213.9|31122.9|31213.2|31122.2|31216.3|31125.3|31211.8|31120.8|28
1654096020000|2022-06-01 15:07:00|31212.1|31121.1|31216.1|31125.1|31216.1|31125.1|31209.7|31118.7|37
1654096030000|2022-06-01 15:07:10|31221|31130|31220.7|31129.7|31222.5|31131.5|31215.6|31124.6|33
1654096040000|2022-06-01 15:07:20|31220.3|31129.3|31188.9|31097.9|31220.7|31129.7|31188.9|31097.9|37
1654096050000|2022-06-01 15:07:30|31189.2|31098.2|31184|31093|31204.9|31113.9|31180.6|31089.6|36
1654096060000|2022-06-01 15:07:40|31178.6|31087.6|31172.6|31081.6|31178.6|31087.6|31158.2|31067.2|37
1654096070000|2022-06-01 15:07:50|31172.5|31081.5|31178.1|31087.1|31180.2|31089.2|31165.2|31074.2|39
1654096080000|2022-06-01 15:08:00|31178.3|31087.3|31179.4|31088.4|31180.6|31089.6|31170.4|31079.4|39
1654096090000|2022-06-01 15:08:10|31181.2|31090.2|31177.2|31086.2|31182.1|31091.1|31176.4|31085.4|32
1654096100000|2022-06-01 15:08:20|31176|31085|31179|31088|31179.1|31088.1|31175|31084|28
1654096110000|2022-06-01 15:08:30|31179.1|31088.1|31183.6|31092.6|31191.9|31100.9|31177.5|31086.5|32
1654096120000|2022-06-01 15:08:40|31186|31095|31198.5|31107.5|31202.4|31111.4|31183.6|31092.6|32
1654096130000|2022-06-01 15:08:50|31199.6|31108.6|31204|31113|31204|31113|31196.7|31105.7|35
1654096140000|2022-06-01 15:09:00|31205.8|31114.8|31171.6|31080.6|31211.9|31120.9|31171.6|31080.6|36
1654096150000|2022-06-01 15:09:10|31170.8|31079.8|31167.1|31076.1|31170.8|31079.8|31157.2|31066.2|31
1654096160000|2022-06-01 15:09:20|31170.5|31079.5|31176.8|31085.8|31183.4|31092.4|31169.3|31078.3|32
1654096170000|2022-06-01 15:09:30|31179.6|31088.6|31163.5|31072.5|31183.4|31092.4|31161.1|31070.1|32
1654096180000|2022-06-01 15:09:40|31161.1|31070.1|31147.1|31056.1|31165.4|31074.4|31147.1|31056.1|34
1654096190000|2022-06-01 15:09:50|31146|31055|31144.2|31053.2|31161.6|31070.6|31141|31050|36
1654096200000|2022-06-01 15:10:00|31139.7|31048.7|31144.3|31053.3|31151.2|31060.2|31139.7|31048.7|38
1654096210000|2022-06-01 15:10:10|31142.7|31051.7|31153.2|31062.2|31154.7|31063.7|31141.9|31050.9|35
1654096220000|2022-06-01 15:10:20|31153.9|31062.9|31169.3|31078.3|31172.1|31081.1|31149.5|31058.5|38
1654096230000|2022-06-01 15:10:30|31168.8|31077.8|31164.9|31073.9|31168.8|31077.8|31159.5|31068.5|37
1654096240000|2022-06-01 15:10:40|31165|31074|31175.8|31084.8|31177.4|31086.4|31164.4|31073.4|37
1654096250000|2022-06-01 15:10:50|31171|31080|31167.5|31076.5|31177.4|31086.4|31167.5|31076.5|36
1654096260000|2022-06-01 15:11:00|31167.6|31076.6|31181.4|31090.4|31183.5|31092.5|31165.6|31074.6|37
1654096270000|2022-06-01 15:11:10|31181.2|31090.2|31181.9|31090.9|31183.4|31092.4|31177.4|31086.4|36
1654096280000|2022-06-01 15:11:20|31183.4|31092.4|31179.3|31088.3|31185.2|31094.2|31176|31085|33
1654096290000|2022-06-01 15:11:30|31179.4|31088.4|31174.2|31083.2|31179.4|31088.4|31172.3|31081.3|33
1654096300000|2022-06-01 15:11:40|31174.9|31083.9|31156.1|31065.1|31174.9|31083.9|31155.2|31064.2|36
1654096310000|2022-06-01 15:11:50|31154.8|31063.8|31179.3|31088.3|31181.7|31090.7|31154.1|31063.1|30
1654096320000|2022-06-01 15:12:00|31179.9|31088.9|31202.2|31111.2|31202.2|31111.2|31179.9|31088.9|30
1654096330000|2022-06-01 15:12:10|31201.9|31110.9|31214.7|31123.7|31219.5|31128.5|31201.9|31110.9|32
1654096340000|2022-06-01 15:12:20|31216.2|31125.2|31217.1|31126.1|31220.5|31129.5|31215.3|31124.3|28
1654096350000|2022-06-01 15:12:30|31216.4|31125.4|31229.1|31138.1|31232.8|31141.8|31215.3|31124.3|35
1654096360000|2022-06-01 15:12:40|31229.2|31138.2|31232|31141|31237.8|31146.8|31229.2|31138.2|36
1654096370000|2022-06-01 15:12:50|31228.3|31137.3|31220.1|31129.1|31229.2|31138.2|31213.2|31122.2|38
1654096380000|2022-06-01 15:13:00|31222.5|31131.5|31204.6|31113.6|31222.7|31131.7|31204.3|31113.3|34
1654096390000|2022-06-01 15:13:10|31204.7|31113.7|31205.8|31114.8|31205.8|31114.8|31197.2|31106.2|37
1654096400000|2022-06-01 15:13:20|31178.9|31087.9|31173|31082|31178.9|31087.9|31169.1|31078.1|33
1654096410000|2022-06-01 15:13:30|31176.4|31085.4|31193|31102|31193.8|31102.8|31174.1|31083.1|32
1654096420000|2022-06-01 15:13:40|31191.5|31100.5|31204.8|31113.8|31205.6|31114.6|31190.5|31099.5|31
1654096430000|2022-06-01 15:13:50|31204.2|31113.2|31195.3|31104.3|31205.8|31114.8|31194.7|31103.7|34
1654096440000|2022-06-01 15:14:00|31195.4|31104.4|31203.5|31112.5|31204.7|31113.7|31191.5|31100.5|37
1654096450000|2022-06-01 15:14:10|31202.5|31111.5|31204.6|31113.6|31204.6|31113.6|31198.5|31107.5|37
1654096460000|2022-06-01 15:14:20|31202.9|31111.9|31206.5|31115.5|31207.7|31116.7|31201.1|31110.1|34
1654096470000|2022-06-01 15:14:30|31206.3|31115.3|31207.7|31116.7|31208.4|31117.4|31205.4|31114.4|27
1654096480000|2022-06-01 15:14:40|31207|31116|31211.5|31120.5|31216|31125|31207|31116|37
1654096490000|2022-06-01 15:14:50|31212.1|31121.1|31207|31116|31213.5|31122.5|31205|31114|34
1654096500000|2022-06-01 15:15:00|31207.2|31116.2|31194.9|31103.9|31207.2|31116.2|31194.9|31103.9|36
1654096510000|2022-06-01 15:15:10|31194.5|31103.5|31169.3|31078.3|31194.5|31103.5|31169.3|31078.3|36
1654096520000|2022-06-01 15:15:20|31169.5|31078.5|31157|31066|31174.6|31083.6|31152.1|31061.1|29
1654096530000|2022-06-01 15:15:30|31151.2|31060.2|31150.5|31059.5|31154.4|31063.4|31143.4|31052.4|37
1654096540000|2022-06-01 15:15:40|31151.1|31060.1|31137.5|31046.5|31152.2|31061.2|31134.2|31043.2|36
1654096550000|2022-06-01 15:15:50|31140.8|31049.8|31149|31058|31150.3|31059.3|31140.8|31049.8|36
1654096560000|2022-06-01 15:16:00|31149.3|31058.3|31160.2|31069.2|31160.2|31069.2|31148.8|31057.8|35
1654096570000|2022-06-01 15:16:10|31160.7|31069.7|31148.4|31057.4|31164|31073|31146.9|31055.9|37
1654096580000|2022-06-01 15:16:20|31148.6|31057.6|31154.6|31063.6|31156.7|31065.7|31148.6|31057.6|38
1654096590000|2022-06-01 15:16:30|31153.8|31062.8|31134.6|31043.6|31154.2|31063.2|31134.6|31043.6|36
1654096600000|2022-06-01 15:16:40|31136|31045|31117.6|31026.6|31136|31045|31117.6|31026.6|36
1654096610000|2022-06-01 15:16:50|31117.8|31026.8|31110.5|31019.5|31118|31027|31108.9|31017.9|34
1654096620000|2022-06-01 15:17:00|31108.1|31017.1|31127.5|31036.5|31127.5|31036.5|31108.1|31017.1|36
1654096630000|2022-06-01 15:17:10|31127.4|31036.4|31128.9|31037.9|31128.9|31037.9|31125.3|31034.3|31
1654096640000|2022-06-01 15:17:20|31128.8|31037.8|31131.2|31040.2|31131.9|31040.9|31128.3|31037.3|33
1654096650000|2022-06-01 15:17:30|31132.8|31041.8|31135.3|31044.3|31136.7|31045.7|31132|31041|36
1654096660000|2022-06-01 15:17:40|31134.8|31043.8|31123.9|31032.9|31135.8|31044.8|31123.9|31032.9|35
1654096670000|2022-06-01 15:17:50|31124.6|31033.6|31124|31033|31125.5|31034.5|31123.4|31032.4|32
1654096680000|2022-06-01 15:18:00|31123.9|31032.9|31127.9|31036.9|31128.6|31037.6|31123.4|31032.4|31
1654096690000|2022-06-01 15:18:10|31128.2|31037.2|31139|31048|31139.9|31048.9|31127.5|31036.5|23
1654096700000|2022-06-01 15:18:20|31135.5|31044.5|31118.2|31027.2|31136.3|31045.3|31111.4|31020.4|35
1654096710000|2022-06-01 15:18:30|31122.3|31031.3|31111.6|31020.6|31123.2|31032.2|31110.9|31019.9|34
1654096720000|2022-06-01 15:18:40|31110.3|31019.3|31111.3|31020.3|31116.8|31025.8|31102.9|31011.9|31
1654096730000|2022-06-01 15:18:50|31110.5|31019.5|31109.3|31018.3|31114.3|31023.3|31109.3|31018.3|33
1654096740000|2022-06-01 15:19:00|31109.1|31018.1|31118|31027|31118.2|31027.2|31109.1|31018.1|39
1654096750000|2022-06-01 15:19:10|31119|31028|31126.6|31035.6|31127|31036|31117.7|31026.7|36
1654096760000|2022-06-01 15:19:20|31126.5|31035.5|31135.8|31044.8|31136.9|31045.9|31126.5|31035.5|36
1654096770000|2022-06-01 15:19:30|31136.7|31045.7|31136.2|31045.2|31141|31050|31135.6|31044.6|24
1654096780000|2022-06-01 15:19:40|31135.6|31044.6|31131.1|31040.1|31137.4|31046.4|31129.9|31038.9|25
1654096790000|2022-06-01 15:19:50|31131.6|31040.6|31122.8|31031.8|31131.9|31040.9|31118.7|31027.7|32
1654096800000|2022-06-01 15:20:00|31121.8|31030.8|31109|31018|31123|31032|31106.2|31015.2|31
1654096810000|2022-06-01 15:20:10|31108.7|31017.7|31105.1|31014.1|31110.2|31019.2|31102.2|31011.2|29
1654096820000|2022-06-01 15:20:20|31104.5|31013.5|31106.7|31015.7|31106.8|31015.8|31099.8|31008.8|33
1654096830000|2022-06-01 15:20:30|31108.8|31017.8|31109|31018|31111.1|31020.1|31107.1|31016.1|32
1654096840000|2022-06-01 15:20:40|31108.7|31017.7|31096.4|31005.4|31108.7|31017.7|31096.4|31005.4|23
1654096850000|2022-06-01 15:20:50|31098.1|31007.1|31093.2|31002.2|31100.6|31009.6|31091.6|31000.6|36
1654096860000|2022-06-01 15:21:00|31093.7|31002.7|31038.3|30947.3|31093.7|31002.7|31037.6|30946.6|35
1654096870000|2022-06-01 15:21:10|31039.5|30948.5|31052|30961|31052|30961|31036.4|30945.4|34
1654096880000|2022-06-01 15:21:20|31052.3|30961.3|31076.7|30985.7|31076.8|30985.8|31052.1|30961.1|38
1654096890000|2022-06-01 15:21:30|31077.3|30986.3|31093|31002|31093|31002|31077.3|30986.3|36
1654096900000|2022-06-01 15:21:40|31094.3|31003.3|31090.1|30999.1|31101.7|31010.7|31090.1|30999.1|35
1654096910000|2022-06-01 15:21:50|31088.8|30997.8|31077.4|30986.4|31088.8|30997.8|31069.8|30978.8|37
1654096920000|2022-06-01 15:22:00|31078|30987|31080.4|30989.4|31085|30994|31073.9|30982.9|37
1654096930000|2022-06-01 15:22:10|31083.2|30992.2|31043.9|30952.9|31084.4|30993.4|31043.9|30952.9|36
1654096940000|2022-06-01 15:22:20|31039.2|30948.2|31022.4|30931.4|31047.6|30956.6|31022.1|30931.1|40
1654096950000|2022-06-01 15:22:30|31022|30931|31001.9|30910.9|31031.4|30940.4|31001.6|30910.6|34
1654096960000|2022-06-01 15:22:40|31001.7|30910.7|30996.2|30905.2|31008.2|30917.2|30996.2|30905.2|38
1654096970000|2022-06-01 15:22:50|30997.3|30906.3|30995.4|30904.4|30999|30908|30989.4|30898.4|37
1654096980000|2022-06-01 15:23:00|30995.3|30904.3|31003.3|30912.3|31003.3|30912.3|30991|30900|38
1654096990000|2022-06-01 15:23:10|31003.7|30912.7|30996.5|30905.5|31016.3|30925.3|30996.2|30905.2|37
1654097000000|2022-06-01 15:23:20|30996.7|30905.7|30985.1|30894.1|30997.4|30906.4|30985.1|30894.1|35
1654097010000|2022-06-01 15:23:30|30985.3|30894.3|30940.9|30849.9|30985.3|30894.3|30935|30844|37
1654097020000|2022-06-01 15:23:40|30939.1|30848.1|30878.2|30787.2|30942.2|30851.2|30871.8|30780.8|39
1654097030000|2022-06-01 15:23:50|30878.3|30787.3|30904|30813|30904|30813|30874.4|30783.4|40
1654097040000|2022-06-01 15:24:00|30906.4|30815.4|30939.7|30848.7|30947.7|30856.7|30906.4|30815.4|39
1654097050000|2022-06-01 15:24:10|30939|30848|30899.8|30808.8|30950.1|30859.1|30898.2|30807.2|34
1654097060000|2022-06-01 15:24:20|30902.8|30811.8|30936.5|30845.5|30953.5|30862.5|30902.8|30811.8|39
1654097070000|2022-06-01 15:24:30|30931.5|30840.5|30947.6|30856.6|30948.9|30857.9|30931.5|30840.5|37
1654097080000|2022-06-01 15:24:40|30945.1|30854.1|30971.3|30880.3|30971.3|30880.3|30944.8|30853.8|33
1654097090000|2022-06-01 15:24:50|30970.6|30879.6|30980.5|30889.5|30982.2|30891.2|30969.3|30878.3|34
1654097100000|2022-06-01 15:25:00|30980.6|30889.6|30977.6|30886.6|30987|30896|30975.3|30884.3|37
1654097110000|2022-06-01 15:25:10|30976.9|30885.9|30942.1|30851.1|30976.9|30885.9|30941.8|30850.8|38
1654097120000|2022-06-01 15:25:20|30941.9|30850.9|30946.4|30855.4|30954.8|30863.8|30938.4|30847.4|37
1654097130000|2022-06-01 15:25:30|30943.8|30852.8|30962|30871|30969.3|30878.3|30939|30848|39
1654097140000|2022-06-01 15:25:40|30962.2|30871.2|30990.7|30899.7|30997|30906|30957.1|30866.1|38
1654097150000|2022-06-01 15:25:50|30994.6|30903.6|30969.9|30878.9|30996|30905|30969.9|30878.9|35
1654097160000|2022-06-01 15:26:00|30969.4|30878.4|30972.3|30881.3|30979.1|30888.1|30968.4|30877.4|39
1654097170000|2022-06-01 15:26:10|30972|30881|30966.1|30875.1|30972.6|30881.6|30962.5|30871.5|37
1654097180000|2022-06-01 15:26:20|30968.7|30877.7|30949.1|30858.1|30968.7|30877.7|30949.1|30858.1|36
1654097190000|2022-06-01 15:26:30|30949.6|30858.6|30901.9|30810.9|30949.6|30858.6|30892.6|30801.6|39
1654097200000|2022-06-01 15:26:40|30903.8|30812.8|30876.7|30785.7|30903.8|30812.8|30876.7|30785.7|40
1654097210000|2022-06-01 15:26:50|30878.9|30787.9|30897.1|30806.1|30897.1|30806.1|30866.7|30775.7|35
1654097220000|2022-06-01 15:27:00|30898.9|30807.9|30848.7|30757.7|30906.9|30815.9|30848.7|30757.7|39
1654097230000|2022-06-01 15:27:10|30851.4|30760.4|30849.3|30758.3|30853.9|30762.9|30834.8|30743.8|40
1654097240000|2022-06-01 15:27:20|30850|30759|30834.5|30743.5|30859.5|30768.5|30833.4|30742.4|39
1654097250000|2022-06-01 15:27:30|30832.3|30741.3|30821.1|30730.1|30834.8|30743.8|30811.9|30720.9|39
1654097260000|2022-06-01 15:27:40|30823.1|30732.1|30823.4|30732.4|30859.3|30768.3|30806.2|30715.2|39
1654097270000|2022-06-01 15:27:50|30822.7|30731.7|30839.7|30748.7|30851.9|30760.9|30822.7|30731.7|39
1654097280000|2022-06-01 15:28:00|30839.2|30748.2|30874.1|30783.1|30875.4|30784.4|30839.2|30748.2|40
1654097290000|2022-06-01 15:28:10|30873.4|30782.4|30900|30809|30912.9|30821.9|30873.1|30782.1|39
1654097300000|2022-06-01 15:28:20|30901.7|30810.7|30897.4|30806.4|30920.3|30829.3|30896.3|30805.3|40
1654097310000|2022-06-01 15:28:30|30896.3|30805.3|30880.3|30789.3|30896.3|30805.3|30836.6|30745.6|40
1654097320000|2022-06-01 15:28:40|30881.4|30790.4|30915.5|30824.5|30916|30825|30879.6|30788.6|37
1654097330000|2022-06-01 15:28:50|30914.4|30823.4|30936.9|30845.9|30936.9|30845.9|30910|30819|36
1654097340000|2022-06-01 15:29:00|30936.4|30845.4|30926.1|30835.1|30937|30846|30909.6|30818.6|38
1654097350000|2022-06-01 15:29:10|30923.8|30832.8|30899.3|30808.3|30928|30837|30895.8|30804.8|37
1654097360000|2022-06-01 15:29:20|30897.7|30806.7|30897.4|30806.4|30899.8|30808.8|30883.3|30792.3|33
1654097370000|2022-06-01 15:29:30|30897.9|30806.9|30893.1|30802.1|30899.7|30808.7|30888.9|30797.9|38
1654097380000|2022-06-01 15:29:40|30893.5|30802.5|30901.8|30810.8|30902.8|30811.8|30893.5|30802.5|34
1654097390000|2022-06-01 15:29:50|30900.1|30809.1|30935.8|30844.8|30935.8|30844.8|30900.1|30809.1|37
1654097400000|2022-06-01 15:30:00|30935.6|30844.6|30903.3|30812.3|30935.6|30844.6|30902.3|30811.3|37
1654097410000|2022-06-01 15:30:10|30899.5|30808.5|30892.2|30801.2|30899.5|30808.5|30889.3|30798.3|37
1654097420000|2022-06-01 15:30:20|30895.9|30804.9|30894.5|30803.5|30902.9|30811.9|30888|30797|37
1654097430000|2022-06-01 15:30:30|30895.5|30804.5|30914.6|30823.6|30915.4|30824.4|30895.5|30804.5|37
1654097440000|2022-06-01 15:30:40|30916.3|30825.3|30898.5|30807.5|30921.9|30830.9|30898.5|30807.5|38
1654097450000|2022-06-01 15:30:50|30900.2|30809.2|30920.1|30829.1|30924.4|30833.4|30899.5|30808.5|36
1654097460000|2022-06-01 15:31:00|30917.6|30826.6|30904.7|30813.7|30917.6|30826.6|30894.3|30803.3|35
1654097470000|2022-06-01 15:31:10|30907|30816|30916.9|30825.9|30916.9|30825.9|30888.1|30797.1|37
1654097480000|2022-06-01 15:31:20|30914.1|30823.1|30903.3|30812.3|30916.9|30825.9|30900.1|30809.1|38
1654097490000|2022-06-01 15:31:30|30900.1|30809.1|30894.7|30803.7|30901.9|30810.9|30894.7|30803.7|38
1654097500000|2022-06-01 15:31:40|30892.9|30801.9|30913.4|30822.4|30913.4|30822.4|30892.8|30801.8|34
1654097510000|2022-06-01 15:31:50|30914.1|30823.1|30916.5|30825.5|30918.9|30827.9|30911.8|30820.8|36
1654097520000|2022-06-01 15:32:00|30917|30826|30936.8|30845.8|30936.8|30845.8|30914.8|30823.8|35
1654097530000|2022-06-01 15:32:10|30938.2|30847.2|30960.4|30869.4|30960.4|30869.4|30935|30844|38
1654097540000|2022-06-01 15:32:20|30961.4|30870.4|30930.4|30839.4|30962.3|30871.3|30930.4|30839.4|37
1654097550000|2022-06-01 15:32:30|30931.5|30840.5|30940.5|30849.5|30940.8|30849.8|30922.1|30831.1|36
1654097560000|2022-06-01 15:32:40|30940.8|30849.8|30931.4|30840.4|30941.1|30850.1|30918.3|30827.3|39
1654097570000|2022-06-01 15:32:50|30932.3|30841.3|30930.6|30839.6|30941|30850|30926.9|30835.9|35
1654097580000|2022-06-01 15:33:00|30931.3|30840.3|30933.5|30842.5|30940.2|30849.2|30921.1|30830.1|38
1654097590000|2022-06-01 15:33:10|30933|30842|30907|30816|30933.8|30842.8|30907|30816|33
1654097600000|2022-06-01 15:33:20|30907.8|30816.8|30902.4|30811.4|30911.2|30820.2|30897.7|30806.7|36
1654097610000|2022-06-01 15:33:30|30901.9|30810.9|30891.5|30800.5|30901.9|30810.9|30880.1|30789.1|38
1654097620000|2022-06-01 15:33:40|30891.9|30800.9|30863.9|30772.9|30892.7|30801.7|30845.5|30754.5|36
1654097630000|2022-06-01 15:33:50|30862.9|30771.9|30844.9|30753.9|30864.6|30773.6|30842.3|30751.3|38
1654097640000|2022-06-01 15:34:00|30844.4|30753.4|30855.8|30764.8|30864.9|30773.9|30844.3|30753.3|40
1654097650000|2022-06-01 15:34:10|30854.2|30763.2|30846|30755|30859.2|30768.2|30846|30755|38
1654097660000|2022-06-01 15:34:20|30846.4|30755.4|30845.6|30754.6|30857.5|30766.5|30841.5|30750.5|38
1654097670000|2022-06-01 15:34:30|30842.7|30751.7|30864.8|30773.8|30864.9|30773.9|30831.8|30740.8|34
1654097680000|2022-06-01 15:34:40|30864.9|30773.9|30864.9|30773.9|30867.7|30776.7|30856.4|30765.4|32
1654097690000|2022-06-01 15:34:50|30864.7|30773.7|30867.5|30776.5|30867.9|30776.9|30863.8|30772.8|29
1654097700000|2022-06-01 15:35:00|30865.8|30774.8|30882.2|30791.2|30885.5|30794.5|30861.8|30770.8|37
1654097710000|2022-06-01 15:35:10|30882.9|30791.9|30868.2|30777.2|30882.9|30791.9|30860.1|30769.1|37
1654097720000|2022-06-01 15:35:20|30866.1|30775.1|30847.8|30756.8|30868.1|30777.1|30846.8|30755.8|33
1654097730000|2022-06-01 15:35:30|30845.5|30754.5|30812.8|30721.8|30845.5|30754.5|30794.5|30703.5|34
1654097740000|2022-06-01 15:35:40|30800.6|30709.6|30796.7|30705.7|30809.9|30718.9|30787.7|30696.7|36
1654097750000|2022-06-01 15:35:50|30801.9|30710.9|30828.9|30737.9|30832.3|30741.3|30795|30704|36
1654097760000|2022-06-01 15:36:00|30828.4|30737.4|30799.2|30708.2|30828.4|30737.4|30797.9|30706.9|36
1654097770000|2022-06-01 15:36:10|30799.1|30708.1|30785.5|30694.5|30800.6|30709.6|30780|30689|34
1654097780000|2022-06-01 15:36:20|30794.1|30703.1|30819.1|30728.1|30825.8|30734.8|30791.4|30700.4|39
1654097790000|2022-06-01 15:36:30|30810.6|30719.6|30798.5|30707.5|30821.1|30730.1|30798.2|30707.2|40
1654097800000|2022-06-01 15:36:40|30798.2|30707.2|30794.4|30703.4|30808.1|30717.1|30787.2|30696.2|36
1654097810000|2022-06-01 15:36:50|30795.9|30704.9|30795.3|30704.3|30798.4|30707.4|30787.5|30696.5|33
1654097820000|2022-06-01 15:37:00|30795.1|30704.1|30798.3|30707.3|30804.5|30713.5|30792.6|30701.6|35
1654097830000|2022-06-01 15:37:10|30800|30709|30814.4|30723.4|30822.9|30731.9|30799.2|30708.2|35
1654097840000|2022-06-01 15:37:20|30812.9|30721.9|30836.3|30745.3|30846.5|30755.5|30812.2|30721.2|38
1654097850000|2022-06-01 15:37:30|30837.6|30746.6|30827.3|30736.3|30837.8|30746.8|30827.3|30736.3|32
1654097860000|2022-06-01 15:37:40|30829.3|30738.3|30813.6|30722.6|30829.3|30738.3|30811.8|30720.8|38
1654097870000|2022-06-01 15:37:50|30814.2|30723.2|30819.2|30728.2|30827.2|30736.2|30809.3|30718.3|34
1654097880000|2022-06-01 15:38:00|30818|30727|30821.7|30730.7|30827.4|30736.4|30817.5|30726.5|35
1654097890000|2022-06-01 15:38:10|30819.2|30728.2|30836.3|30745.3|30836.5|30745.5|30815.6|30724.6|39
1654097900000|2022-06-01 15:38:20|30836.4|30745.4|30840.9|30749.9|30844.7|30753.7|30835.9|30744.9|35
1654097910000|2022-06-01 15:38:30|30840.8|30749.8|30844.1|30753.1|30845.5|30754.5|30840.8|30749.8|37
1654097920000|2022-06-01 15:38:40|30844.2|30753.2|30859.9|30768.9|30859.9|30768.9|30843.6|30752.6|34
1654097930000|2022-06-01 15:38:50|30862.7|30771.7|30855.4|30764.4|30863|30772|30855.4|30764.4|36
1654097940000|2022-06-01 15:39:00|30861.4|30770.4|30858.7|30767.7|30864.5|30773.5|30852.6|30761.6|37
1654097950000|2022-06-01 15:39:10|30855.8|30764.8|30837.3|30746.3|30856.6|30765.6|30837.3|30746.3|32
1654097960000|2022-06-01 15:39:20|30849.9|30758.9|30816.4|30725.4|30849.9|30758.9|30815|30724|35
1654097970000|2022-06-01 15:39:30|30814.7|30723.7|30831.3|30740.3|30831.3|30740.3|30814.7|30723.7|39
1654097980000|2022-06-01 15:39:40|30830.1|30739.1|30837.5|30746.5|30844.6|30753.6|30829.7|30738.7|37
1654097990000|2022-06-01 15:39:50|30837.6|30746.6|30853.6|30762.6|30853.8|30762.8|30836.1|30745.1|35
1654098000000|2022-06-01 15:40:00|30850.9|30759.9|30831.8|30740.8|30850.9|30759.9|30831.1|30740.1|38
1654098010000|2022-06-01 15:40:10|30831.1|30740.1|30833.6|30742.6|30836.6|30745.6|30831.1|30740.1|39
1654098020000|2022-06-01 15:40:20|30833.2|30742.2|30828.5|30737.5|30833.7|30742.7|30820|30729|34
1654098030000|2022-06-01 15:40:30|30827.4|30736.4|30832|30741|30833.5|30742.5|30816.3|30725.3|31
1654098040000|2022-06-01 15:40:40|30833.3|30742.3|30819.8|30728.8|30833.8|30742.8|30818.7|30727.7|31
1654098050000|2022-06-01 15:40:50|30819.3|30728.3|30828.7|30737.7|30830.2|30739.2|30819.3|30728.3|35
1654098060000|2022-06-01 15:41:00|30829.3|30738.3|30845.6|30754.6|30848.3|30757.3|30823.6|30732.6|37
1654098070000|2022-06-01 15:41:10|30848.5|30757.5|30869.5|30778.5|30869.5|30778.5|30848.5|30757.5|36
1654098080000|2022-06-01 15:41:20|30872.1|30781.1|30880.2|30789.2|30882.4|30791.4|30868.8|30777.8|35
1654098090000|2022-06-01 15:41:30|30880.5|30789.5|30870.1|30779.1|30881.4|30790.4|30868.6|30777.6|31
1654098100000|2022-06-01 15:41:40|30863.6|30772.6|30863.5|30772.5|30874.6|30783.6|30861.9|30770.9|35
1654098110000|2022-06-01 15:41:50|30863.9|30772.9|30875.9|30784.9|30878.3|30787.3|30863.9|30772.9|38
1654098120000|2022-06-01 15:42:00|30875.8|30784.8|30850.4|30759.4|30875.8|30784.8|30849.4|30758.4|36
1654098130000|2022-06-01 15:42:10|30851.4|30760.4|30848.8|30757.8|30851.8|30760.8|30843.5|30752.5|32
1654098140000|2022-06-01 15:42:20|30848.9|30757.9|30873.8|30782.8|30878.1|30787.1|30847.1|30756.1|37
1654098150000|2022-06-01 15:42:30|30874.7|30783.7|30878.5|30787.5|30878.7|30787.7|30873.8|30782.8|31
1654098160000|2022-06-01 15:42:40|30879|30788|30850.1|30759.1|30881.1|30790.1|30826.6|30735.6|40
1654098170000|2022-06-01 15:42:50|30851.7|30760.7|30839.4|30748.4|30851.8|30760.8|30838.3|30747.3|36
1654098180000|2022-06-01 15:43:00|30839|30748|30840.1|30749.1|30849.9|30758.9|30835.5|30744.5|37
1654098190000|2022-06-01 15:43:10|30842.2|30751.2|30859.5|30768.5|30860.3|30769.3|30842.2|30751.2|33
1654098200000|2022-06-01 15:43:20|30858.9|30767.9|30870.9|30779.9|30874.2|30783.2|30858.9|30767.9|36
1654098210000|2022-06-01 15:43:30|30870.6|30779.6|30875.7|30784.7|30876.9|30785.9|30870.6|30779.6|33
1654098220000|2022-06-01 15:43:40|30876|30785|30871.6|30780.6|30876.5|30785.5|30870.6|30779.6|27
1654098230000|2022-06-01 15:43:50|30872.1|30781.1|30870.9|30779.9|30874.8|30783.8|30865.4|30774.4|35
1654098240000|2022-06-01 15:44:00|30871.4|30780.4|30857.6|30766.6|30872.6|30781.6|30854.4|30763.4|29
1654098250000|2022-06-01 15:44:10|30857.5|30766.5|30811.1|30720.1|30865.1|30774.1|30799.8|30708.8|33
1654098260000|2022-06-01 15:44:20|30809.8|30718.8|30820.7|30729.7|30839.2|30748.2|30804.1|30713.1|39
1654098270000|2022-06-01 15:44:30|30820|30729|30821.4|30730.4|30821.4|30730.4|30806.4|30715.4|33
1654098280000|2022-06-01 15:44:40|30821.8|30730.8|30817.9|30726.9|30821.8|30730.8|30806.6|30715.6|40
1654098290000|2022-06-01 15:44:50|30817.5|30726.5|30805.6|30714.6|30817.5|30726.5|30803.3|30712.3|38
1654098300000|2022-06-01 15:45:00|30804|30713|30782.9|30691.9|30804.4|30713.4|30782.9|30691.9|36
1654098310000|2022-06-01 15:45:10|30782.1|30691.1|30801|30710|30801.2|30710.2|30782.1|30691.1|38
1654098320000|2022-06-01 15:45:20|30806.7|30715.7|30810.8|30719.8|30810.8|30719.8|30792.1|30701.1|37
1654098330000|2022-06-01 15:45:30|30812.7|30721.7|30836.3|30745.3|30836.3|30745.3|30812.7|30721.7|33
1654098340000|2022-06-01 15:45:40|30839.4|30748.4|30825.8|30734.8|30840.8|30749.8|30824.4|30733.4|35
1654098350000|2022-06-01 15:45:50|30826|30735|30830.3|30739.3|30832.3|30741.3|30825|30734|30
1654098360000|2022-06-01 15:46:00|30830|30739|30833.5|30742.5|30833.8|30742.8|30828.1|30737.1|35
1654098370000|2022-06-01 15:46:10|30832.8|30741.8|30851.3|30760.3|30858.6|30767.6|30832.8|30741.8|36
1654098380000|2022-06-01 15:46:20|30854.6|30763.6|30850.8|30759.8|30866.9|30775.9|30846.3|30755.3|37
1654098390000|2022-06-01 15:46:30|30848.9|30757.9|30856.9|30765.9|30861.7|30770.7|30848.2|30757.2|38
1654098400000|2022-06-01 15:46:40|30857.2|30766.2|30855|30764|30857.2|30766.2|30850.1|30759.1|26
1654098410000|2022-06-01 15:46:50|30854.8|30763.8|30854.4|30763.4|30857.8|30766.8|30853.6|30762.6|28
1654098420000|2022-06-01 15:47:00|30852.9|30761.9|30865.8|30774.8|30866.7|30775.7|30852.5|30761.5|35
1654098430000|2022-06-01 15:47:10|30866.5|30775.5|30860.4|30769.4|30866.5|30775.5|30854.6|30763.6|39
1654098440000|2022-06-01 15:47:20|30860.1|30769.1|30861.9|30770.9|30866.8|30775.8|30859.1|30768.1|35
1654098450000|2022-06-01 15:47:30|30863.1|30772.1|30864|30773|30864.4|30773.4|30861.5|30770.5|38
1654098460000|2022-06-01 15:47:40|30867.9|30776.9|30863.3|30772.3|30875.2|30784.2|30859.9|30768.9|35
1654098470000|2022-06-01 15:47:50|30863.5|30772.5|30868|30777|30869.5|30778.5|30862.4|30771.4|33
1654098480000|2022-06-01 15:48:00|30867.8|30776.8|30866.5|30775.5|30868.4|30777.4|30863.6|30772.6|37
1654098490000|2022-06-01 15:48:10|30867.3|30776.3|30855.2|30764.2|30868.3|30777.3|30852|30761|35
1654098500000|2022-06-01 15:48:20|30853.4|30762.4|30861.8|30770.8|30864|30773|30852.9|30761.9|33
1654098510000|2022-06-01 15:48:30|30861.6|30770.6|30865.4|30774.4|30869.8|30778.8|30860.9|30769.9|32
1654098520000|2022-06-01 15:48:40|30865.5|30774.5|30877.7|30786.7|30882.3|30791.3|30862.4|30771.4|34
1654098530000|2022-06-01 15:48:50|30878.4|30787.4|30886.3|30795.3|30890.3|30799.3|30877|30786|33
1654098540000|2022-06-01 15:49:00|30888.8|30797.8|30888.2|30797.2|30888.8|30797.8|30884.8|30793.8|36
1654098550000|2022-06-01 15:49:10|30887.3|30796.3|30868.5|30777.5|30889.2|30798.2|30868.5|30777.5|29
1654098560000|2022-06-01 15:49:20|30874.3|30783.3|30883|30792|30883|30792|30870.8|30779.8|36
1654098570000|2022-06-01 15:49:30|30884.9|30793.9|30868.2|30777.2|30884.9|30793.9|30868.2|30777.2|30
1654098580000|2022-06-01 15:49:40|30868.6|30777.6|30870.8|30779.8|30874.6|30783.6|30862.9|30771.9|36
1654098590000|2022-06-01 15:49:50|30871.4|30780.4|30872.6|30781.6|30872.8|30781.8|30864.4|30773.4|30
1654098600000|2022-06-01 15:50:00|30865|30774|30824.2|30733.2|30868.3|30777.3|30819.2|30728.2|37
1654098610000|2022-06-01 15:50:10|30823.9|30732.9|30802.6|30711.6|30823.9|30732.9|30798.6|30707.6|34
1654098620000|2022-06-01 15:50:20|30797.6|30706.6|30795.5|30704.5|30806.9|30715.9|30795.5|30704.5|38
1654098630000|2022-06-01 15:50:30|30796.7|30705.7|30801.6|30710.6|30804.4|30713.4|30789.5|30698.5|35
1654098640000|2022-06-01 15:50:40|30802|30711|30794.7|30703.7|30803.4|30712.4|30789.9|30698.9|37
1654098650000|2022-06-01 15:50:50|30795.3|30704.3|30799|30708|30809.6|30718.6|30791.6|30700.6|36
1654098660000|2022-06-01 15:51:00|30796.4|30705.4|30796.4|30705.4|30797.4|30706.4|30789.5|30698.5|36
1654098670000|2022-06-01 15:51:10|30796|30705|30780.8|30689.8|30796.4|30705.4|30780.7|30689.7|37
1654098680000|2022-06-01 15:51:20|30780.6|30689.6|30784.9|30693.9|30789.9|30698.9|30780.6|30689.6|33
1654098690000|2022-06-01 15:51:30|30785.9|30694.9|30780.4|30689.4|30786.1|30695.1|30774.7|30683.7|38
1654098700000|2022-06-01 15:51:40|30774.3|30683.3|30794.6|30703.6|30796.3|30705.3|30774.3|30683.3|40
1654098710000|2022-06-01 15:51:50|30793.9|30702.9|30789.6|30698.6|30793.9|30702.9|30784.3|30693.3|25
1654098720000|2022-06-01 15:52:00|30789.3|30698.3|30792.9|30701.9|30793.2|30702.2|30784.1|30693.1|36
1654098730000|2022-06-01 15:52:10|30796.7|30705.7|30817.2|30726.2|30822.3|30731.3|30796.7|30705.7|38
1654098740000|2022-06-01 15:52:20|30819.5|30728.5|30844.5|30753.5|30845.4|30754.4|30819.5|30728.5|34
1654098750000|2022-06-01 15:52:30|30847.3|30756.3|30842.7|30751.7|30850.3|30759.3|30837.5|30746.5|36
1654098760000|2022-06-01 15:52:40|30844.8|30753.8|30837.8|30746.8|30844.9|30753.9|30837.7|30746.7|35
1654098770000|2022-06-01 15:52:50|30837.5|30746.5|30846.3|30755.3|30847.5|30756.5|30837.5|30746.5|34
1654098780000|2022-06-01 15:53:00|30847.5|30756.5|30826.3|30735.3|30847.5|30756.5|30812.5|30721.5|35
1654098790000|2022-06-01 15:53:10|30821.1|30730.1|30827.5|30736.5|30829.9|30738.9|30812|30721|40
1654098800000|2022-06-01 15:53:20|30831.6|30740.6|30834.8|30743.8|30834.8|30743.8|30816.4|30725.4|33
1654098810000|2022-06-01 15:53:30|30833.6|30742.6|30832.9|30741.9|30840.5|30749.5|30825.2|30734.2|37
1654098820000|2022-06-01 15:53:40|30837.5|30746.5|30844.7|30753.7|30845.5|30754.5|30834.9|30743.9|36
1654098830000|2022-06-01 15:53:50|30843.5|30752.5|30856.4|30765.4|30857.5|30766.5|30843.5|30752.5|31
1654098840000|2022-06-01 15:54:00|30855.7|30764.7|30854|30763|30857.7|30766.7|30852.8|30761.8|30
1654098850000|2022-06-01 15:54:10|30854.8|30763.8|30858.7|30767.7|30861.5|30770.5|30853.6|30762.6|28
1654098860000|2022-06-01 15:54:20|30858.9|30767.9|30870.6|30779.6|30879.1|30788.1|30856.9|30765.9|38
1654098870000|2022-06-01 15:54:30|30870.5|30779.5|30881.5|30790.5|30882.1|30791.1|30870.5|30779.5|33
1654098880000|2022-06-01 15:54:40|30881.4|30790.4|30878.8|30787.8|30883|30792|30877.5|30786.5|33
1654098890000|2022-06-01 15:54:50|30878.6|30787.6|30871.2|30780.2|30879.6|30788.6|30867.8|30776.8|34
1654098900000|2022-06-01 15:55:00|30871.9|30780.9|30861.3|30770.3|30877.8|30786.8|30861.3|30770.3|35
1654098910000|2022-06-01 15:55:10|30861.5|30770.5|30855.3|30764.3|30863.4|30772.4|30849.1|30758.1|34
1654098920000|2022-06-01 15:55:20|30854.2|30763.2|30848|30757|30855.8|30764.8|30846.4|30755.4|35
1654098930000|2022-06-01 15:55:30|30847.3|30756.3|30848|30757|30851.9|30760.9|30846.1|30755.1|36
1654098940000|2022-06-01 15:55:40|30848.7|30757.7|30846|30755|30848.7|30757.7|30842.5|30751.5|35
1654098950000|2022-06-01 15:55:50|30845.4|30754.4|30839.3|30748.3|30847.5|30756.5|30837.1|30746.1|33
1654098960000|2022-06-01 15:56:00|30839.7|30748.7|30840.7|30749.7|30843.6|30752.6|30838.3|30747.3|26
1654098970000|2022-06-01 15:56:10|30840.4|30749.4|30834.5|30743.5|30842.3|30751.3|30833.3|30742.3|35
1654098980000|2022-06-01 15:56:20|30834.4|30743.4|30819.4|30728.4|30839.4|30748.4|30818.4|30727.4|33
1654098990000|2022-06-01 15:56:30|30821.1|30730.1|30833.4|30742.4|30834.4|30743.4|30812.6|30721.6|36
1654099000000|2022-06-01 15:56:40|30832|30741|30820.6|30729.6|30832|30741|30818.6|30727.6|36
1654099010000|2022-06-01 15:56:50|30820.5|30729.5|30817.7|30726.7|30822.4|30731.4|30814.2|30723.2|33
1654099020000|2022-06-01 15:57:00|30818.1|30727.1|30812.5|30721.5|30818.9|30727.9|30809.4|30718.4|35
1654099030000|2022-06-01 15:57:10|30809.4|30718.4|30808.2|30717.2|30814.4|30723.4|30808.2|30717.2|35
1654099040000|2022-06-01 15:57:20|30809.6|30718.6|30801.9|30710.9|30812.6|30721.6|30800.2|30709.2|32
1654099050000|2022-06-01 15:57:30|30800.2|30709.2|30801.8|30710.8|30807.3|30716.3|30791.7|30700.7|36
1654099060000|2022-06-01 15:57:40|30802.3|30711.3|30800.4|30709.4|30804.1|30713.1|30796.8|30705.8|33
1654099070000|2022-06-01 15:57:50|30796.9|30705.9|30802|30711|30802|30711|30788|30697|33
1654099080000|2022-06-01 15:58:00|30798.2|30707.2|30800.3|30709.3|30804|30713|30784.6|30693.6|33
1654099090000|2022-06-01 15:58:10|30800.4|30709.4|30795.3|30704.3|30804.4|30713.4|30793.9|30702.9|32
1654099100000|2022-06-01 15:58:20|30802.3|30711.3|30789.1|30698.1|30803.4|30712.4|30789.1|30698.1|38
1654099110000|2022-06-01 15:58:30|30785.9|30694.9|30798.1|30707.1|30803.9|30712.9|30785.9|30694.9|32
1654099120000|2022-06-01 15:58:40|30800.8|30709.8|30798.8|30707.8|30802.4|30711.4|30792.2|30701.2|33
1654099130000|2022-06-01 15:58:50|30799|30708|30792.6|30701.6|30802.4|30711.4|30781.9|30690.9|25
1654099140000|2022-06-01 15:59:00|30802.4|30711.4|30769.9|30678.9|30802.4|30711.4|30758.9|30667.9|36
1654099150000|2022-06-01 15:59:10|30768.5|30677.5|30776.4|30685.4|30778.8|30687.8|30761|30670|38
1654099160000|2022-06-01 15:59:20|30777.7|30686.7|30769.9|30678.9|30778.3|30687.3|30766.8|30675.8|34
1654099170000|2022-06-01 15:59:30|30771|30680|30773.2|30682.2|30774|30683|30765.8|30674.8|37
1654099180000|2022-06-01 15:59:40|30772.9|30681.9|30761.2|30670.2|30772.9|30681.9|30761.2|30670.2|39
1654099190000|2022-06-01 15:59:50|30761.3|30670.3|30762.5|30671.5|30767|30676|30747.8|30656.8|38
1654099200000|2022-06-01 16:00:00|30761.5|30670.5|30757.2|30666.2|30762.2|30671.2|30756.2|30665.2|37
1654099210000|2022-06-01 16:00:10|30757.8|30666.8|30760.4|30669.4|30760.8|30669.8|30750.5|30659.5|38
1654099220000|2022-06-01 16:00:20|30758.1|30667.1|30751.2|30660.2|30758.9|30667.9|30749.3|30658.3|34
1654099230000|2022-06-01 16:00:30|30751.1|30660.1|30754.5|30663.5|30758.1|30667.1|30749.7|30658.7|38
1654099240000|2022-06-01 16:00:40|30754|30663|30749.2|30658.2|30756|30665|30748.9|30657.9|37
1654099250000|2022-06-01 16:00:50|30747.7|30656.7|30746.1|30655.1|30747.7|30656.7|30741.6|30650.6|37
1654099260000|2022-06-01 16:01:00|30746.3|30655.3|30741.2|30650.2|30746.3|30655.3|30739.6|30648.6|37
1654099270000|2022-06-01 16:01:10|30741.6|30650.6|30731.3|30640.3|30742.7|30651.7|30728.1|30637.1|34
1654099280000|2022-06-01 16:01:20|30730.6|30639.6|30732.9|30641.9|30736.2|30645.2|30729.6|30638.6|36
1654099290000|2022-06-01 16:01:30|30736.5|30645.5|30750.5|30659.5|30753.6|30662.6|30735.3|30644.3|40
1654099300000|2022-06-01 16:01:40|30750.8|30659.8|30738.9|30647.9|30750.9|30659.9|30738.4|30647.4|39
1654099310000|2022-06-01 16:01:50|30739.7|30648.7|30721.3|30630.3|30739.7|30648.7|30720.1|30629.1|32
1654099320000|2022-06-01 16:02:00|30720.7|30629.7|30710.2|30619.2|30722.2|30631.2|30707|30616|33
1654099330000|2022-06-01 16:02:10|30706.6|30615.6|30656.9|30565.9|30708|30617|30656.7|30565.7|37
1654099340000|2022-06-01 16:02:20|30656.1|30565.1|30682.1|30591.1|30682.1|30591.1|30656.1|30565.1|40
1654099350000|2022-06-01 16:02:30|30681.2|30590.2|30710.1|30619.1|30715.5|30624.5|30681.2|30590.2|39
1654099360000|2022-06-01 16:02:40|30717.5|30626.5|30730|30639|30736.7|30645.7|30712.7|30621.7|40
1654099370000|2022-06-01 16:02:50|30731.9|30640.9|30733.3|30642.3|30740.5|30649.5|30728.6|30637.6|39
1654099380000|2022-06-01 16:03:00|30731|30640|30748.2|30657.2|30748.9|30657.9|30729.5|30638.5|38
1654099390000|2022-06-01 16:03:10|30747.3|30656.3|30735.1|30644.1|30747.9|30656.9|30729.2|30638.2|38
1654099400000|2022-06-01 16:03:20|30731.8|30640.8|30710.1|30619.1|30731.8|30640.8|30687.9|30596.9|39
1654099410000|2022-06-01 16:03:30|30712.4|30621.4|30690.7|30599.7|30714.8|30623.8|30686.5|30595.5|37
1654099420000|2022-06-01 16:03:40|30689.8|30598.8|30668.7|30577.7|30691.1|30600.1|30662.2|30571.2|39
1654099430000|2022-06-01 16:03:50|30666.2|30575.2|30663.7|30572.7|30666.2|30575.2|30652.2|30561.2|34
1654099440000|2022-06-01 16:04:00|30665.4|30574.4|30658.5|30567.5|30669|30578|30652.2|30561.2|35
1654099450000|2022-06-01 16:04:10|30663.1|30572.1|30658|30567|30667.4|30576.4|30653.6|30562.6|32
1654099460000|2022-06-01 16:04:20|30656.9|30565.9|30652.9|30561.9|30658.3|30567.3|30651.5|30560.5|36
1654099470000|2022-06-01 16:04:30|30652.2|30561.2|30659|30568|30659.5|30568.5|30652.2|30561.2|38
1654099480000|2022-06-01 16:04:40|30663.1|30572.1|30673.2|30582.2|30673.3|30582.3|30655.1|30564.1|37
1654099490000|2022-06-01 16:04:50|30672.8|30581.8|30677.5|30586.5|30681|30590|30671.4|30580.4|33
1654099500000|2022-06-01 16:05:00|30675.2|30584.2|30660.8|30569.8|30675.2|30584.2|30654.9|30563.9|37
1654099510000|2022-06-01 16:05:10|30660.7|30569.7|30675.1|30584.1|30677.1|30586.1|30660.7|30569.7|40
1654099520000|2022-06-01 16:05:20|30675|30584|30667.9|30576.9|30676.3|30585.3|30666.2|30575.2|38
1654099530000|2022-06-01 16:05:30|30668.6|30577.6|30666.7|30575.7|30668.6|30577.6|30660.6|30569.6|34
1654099540000|2022-06-01 16:05:40|30667.8|30576.8|30671.9|30580.9|30673.3|30582.3|30662.9|30571.9|37
1654099550000|2022-06-01 16:05:50|30672.4|30581.4|30680.3|30589.3|30683.9|30592.9|30667.7|30576.7|38
1654099560000|2022-06-01 16:06:00|30679.3|30588.3|30680.7|30589.7|30684.9|30593.9|30665.1|30574.1|39
1654099570000|2022-06-01 16:06:10|30680.6|30589.6|30691.6|30600.6|30694.1|30603.1|30679.3|30588.3|36
1654099580000|2022-06-01 16:06:20|30696.9|30605.9|30704.4|30613.4|30704.4|30613.4|30694|30603|31
1654099590000|2022-06-01 16:06:30|30704.3|30613.3|30691.4|30600.4|30707|30616|30687|30596|36
1654099600000|2022-06-01 16:06:40|30691.5|30600.5|30686.6|30595.6|30695.2|30604.2|30684.8|30593.8|30
1654099610000|2022-06-01 16:06:50|30674.4|30583.4|30667.8|30576.8|30677.3|30586.3|30663.6|30572.6|35
1654099620000|2022-06-01 16:07:00|30667.4|30576.4|30665.3|30574.3|30672.7|30581.7|30663.1|30572.1|33
1654099630000|2022-06-01 16:07:10|30665.4|30574.4|30651.1|30560.1|30669.5|30578.5|30647.4|30556.4|35
1654099640000|2022-06-01 16:07:20|30648.7|30557.7|30650.6|30559.6|30651.3|30560.3|30648.5|30557.5|25
1654099650000|2022-06-01 16:07:30|30648.4|30557.4|30650.3|30559.3|30651.3|30560.3|30648.3|30557.3|31
1654099660000|2022-06-01 16:07:40|30652.3|30561.3|30665.1|30574.1|30665.1|30574.1|30650.7|30559.7|28
1654099670000|2022-06-01 16:07:50|30665.4|30574.4|30660.1|30569.1|30666.2|30575.2|30657.4|30566.4|31
1654099680000|2022-06-01 16:08:00|30659.9|30568.9|30665.4|30574.4|30666.5|30575.5|30658.4|30567.4|34
1654099690000|2022-06-01 16:08:10|30666.9|30575.9|30672.6|30581.6|30681|30590|30666.9|30575.9|32
1654099700000|2022-06-01 16:08:20|30672.5|30581.5|30665.3|30574.3|30673|30582|30664.2|30573.2|28
1654099710000|2022-06-01 16:08:30|30664.5|30573.5|30640.7|30549.7|30668.6|30577.6|30640.7|30549.7|33
1654099720000|2022-06-01 16:08:40|30641.3|30550.3|30633.5|30542.5|30641.3|30550.3|30633.2|30542.2|36
1654099730000|2022-06-01 16:08:50|30627.4|30536.4|30626.1|30535.1|30630.9|30539.9|30626|30535|38
1654099740000|2022-06-01 16:09:00|30626.4|30535.4|30622.3|30531.3|30628.4|30537.4|30616.4|30525.4|33
1654099750000|2022-06-01 16:09:10|30617.8|30526.8|30605.1|30514.1|30628.4|30537.4|30602.1|30511.1|35
1654099760000|2022-06-01 16:09:20|30589.9|30498.9|30614.7|30523.7|30621.2|30530.2|30586.2|30495.2|38
1654099770000|2022-06-01 16:09:30|30615.2|30524.2|30650.5|30559.5|30650.6|30559.6|30615.2|30524.2|39
1654099780000|2022-06-01 16:09:40|30646.7|30555.7|30646.8|30555.8|30652.5|30561.5|30643.9|30552.9|37
1654099790000|2022-06-01 16:09:50|30648.1|30557.1|30640.6|30549.6|30649.5|30558.5|30638.2|30547.2|39
1654099800000|2022-06-01 16:10:00|30641.5|30550.5|30629.2|30538.2|30644|30553|30623.6|30532.6|37
1654099810000|2022-06-01 16:10:10|30629.9|30538.9|30627.8|30536.8|30633.8|30542.8|30627.8|30536.8|27
1654099820000|2022-06-01 16:10:20|30628.1|30537.1|30618.6|30527.6|30630.2|30539.2|30614.1|30523.1|31
1654099830000|2022-06-01 16:10:30|30620.1|30529.1|30600.7|30509.7|30620.1|30529.1|30592.2|30501.2|29
1654099840000|2022-06-01 16:10:40|30601.7|30510.7|30593.1|30502.1|30605.1|30514.1|30590.5|30499.5|33
1654099850000|2022-06-01 16:10:50|30602.3|30511.3|30604.9|30513.9|30605.1|30514.1|30591.3|30500.3|32
1654099860000|2022-06-01 16:11:00|30599.3|30508.3|30635.6|30544.6|30637.1|30546.1|30598|30507|37
1654099870000|2022-06-01 16:11:10|30635.8|30544.8|30649.5|30558.5|30650.9|30559.9|30633.8|30542.8|33
1654099880000|2022-06-01 16:11:20|30648.7|30557.7|30629.4|30538.4|30651.5|30560.5|30621.8|30530.8|39
1654099890000|2022-06-01 16:11:30|30631.3|30540.3|30643.1|30552.1|30649.6|30558.6|30631.3|30540.3|38
1654099900000|2022-06-01 16:11:40|30643.2|30552.2|30640.7|30549.7|30651.2|30560.2|30637.3|30546.3|37
1654099910000|2022-06-01 16:11:50|30641.5|30550.5|30640.2|30549.2|30650.5|30559.5|30638.5|30547.5|34
1654099920000|2022-06-01 16:12:00|30642.5|30551.5|30647|30556|30650.1|30559.1|30637.9|30546.9|32
1654099930000|2022-06-01 16:12:10|30647.4|30556.4|30654.9|30563.9|30657|30566|30645.4|30554.4|33
1654099940000|2022-06-01 16:12:20|30657.1|30566.1|30647.9|30556.9|30659.7|30568.7|30647.9|30556.9|38
1654099950000|2022-06-01 16:12:30|30646.1|30555.1|30641.5|30550.5|30646.1|30555.1|30640.5|30549.5|36
1654099960000|2022-06-01 16:12:40|30642.6|30551.6|30616.8|30525.8|30642.7|30551.7|30615.3|30524.3|36
1654099970000|2022-06-01 16:12:50|30617|30526|30606.3|30515.3|30617.9|30526.9|30604.3|30513.3|36
1654099980000|2022-06-01 16:13:00|30610.5|30519.5|30632.9|30541.9|30634.7|30543.7|30602.2|30511.2|37
1654099990000|2022-06-01 16:13:10|30633.2|30542.2|30635.5|30544.5|30651.4|30560.4|30632.9|30541.9|36
1654100000000|2022-06-01 16:13:20|30630.1|30539.1|30634.4|30543.4|30642.5|30551.5|30620.9|30529.9|37
1654100010000|2022-06-01 16:13:30|30633.3|30542.3|30632.9|30541.9|30636.5|30545.5|30618|30527|37
1654100020000|2022-06-01 16:13:40|30634.1|30543.1|30635.2|30544.2|30637.3|30546.3|30621.2|30530.2|35
1654100030000|2022-06-01 16:13:50|30634.2|30543.2|30644.3|30553.3|30647.4|30556.4|30634.2|30543.2|36
1654100040000|2022-06-01 16:14:00|30648.4|30557.4|30636.7|30545.7|30648.4|30557.4|30631.5|30540.5|31
1654100050000|2022-06-01 16:14:10|30637.6|30546.6|30639|30548|30644.5|30553.5|30637|30546|26
1654100060000|2022-06-01 16:14:20|30639.2|30548.2|30636.8|30545.8|30645|30554|30636.8|30545.8|28
1654100070000|2022-06-01 16:14:30|30637.3|30546.3|30652.6|30561.6|30654.1|30563.1|30637.3|30546.3|31
1654100080000|2022-06-01 16:14:40|30652.7|30561.7|30645.5|30554.5|30653.2|30562.2|30645.5|30554.5|27
1654100090000|2022-06-01 16:14:50|30645.4|30554.4|30646.8|30555.8|30650.5|30559.5|30643|30552|32
1654100100000|2022-06-01 16:15:00|30648.1|30557.1|30641.9|30550.9|30648.1|30557.1|30634.1|30543.1|36
1654100110000|2022-06-01 16:15:10|30636.9|30545.9|30658.8|30567.8|30660.3|30569.3|30636.9|30545.9|37
1654100120000|2022-06-01 16:15:20|30660.4|30569.4|30659.9|30568.9|30660.4|30569.4|30654.4|30563.4|38
1654100130000|2022-06-01 16:15:30|30658.2|30567.2|30659.8|30568.8|30666.6|30575.6|30658.2|30567.2|30
1654100140000|2022-06-01 16:15:40|30659|30568|30662.4|30571.4|30674.7|30583.7|30658.5|30567.5|37
1654100150000|2022-06-01 16:15:50|30661.2|30570.2|30667.2|30576.2|30671.2|30580.2|30660.1|30569.1|35
1654100160000|2022-06-01 16:16:00|30669.3|30578.3|30668.7|30577.7|30673|30582|30667.7|30576.7|36
1654100170000|2022-06-01 16:16:10|30668.9|30577.9|30657.5|30566.5|30670|30579|30654.3|30563.3|40
1654100180000|2022-06-01 16:16:20|30656.6|30565.6|30654.6|30563.6|30658.2|30567.2|30643.9|30552.9|39
1654100190000|2022-06-01 16:16:30|30654.9|30563.9|30654.4|30563.4|30660.2|30569.2|30654.2|30563.2|39
1654100200000|2022-06-01 16:16:40|30654.7|30563.7|30656.7|30565.7|30657|30566|30648.7|30557.7|35
1654100210000|2022-06-01 16:16:50|30656.6|30565.6|30659.5|30568.5|30660.6|30569.6|30655.6|30564.6|29
1654100220000|2022-06-01 16:17:00|30660|30569|30651|30560|30660.2|30569.2|30651|30560|36
1654100230000|2022-06-01 16:17:10|30651.7|30560.7|30658.5|30567.5|30658.8|30567.8|30633.5|30542.5|38
1654100240000|2022-06-01 16:17:20|30660.2|30569.2|30657|30566|30660.2|30569.2|30647.4|30556.4|34
1654100250000|2022-06-01 16:17:30|30656.3|30565.3|30648.1|30557.1|30656.3|30565.3|30637.4|30546.4|40
1654100260000|2022-06-01 16:17:40|30647.4|30556.4|30649.1|30558.1|30652.1|30561.1|30641|30550|35
1654100270000|2022-06-01 16:17:50|30648|30557|30648.6|30557.6|30653|30562|30645.8|30554.8|35
1654100280000|2022-06-01 16:18:00|30646.6|30555.6|30642.4|30551.4|30648.6|30557.6|30631.6|30540.6|35
1654100290000|2022-06-01 16:18:10|30642|30551|30653.1|30562.1|30653.1|30562.1|30630.3|30539.3|32
1654100300000|2022-06-01 16:18:20|30651.6|30560.6|30640.8|30549.8|30652.5|30561.5|30637.2|30546.2|37
1654100310000|2022-06-01 16:18:30|30639.7|30548.7|30639.1|30548.1|30647.9|30556.9|30629.8|30538.8|37
1654100320000|2022-06-01 16:18:40|30640.2|30549.2|30632.5|30541.5|30648|30557|30630.9|30539.9|33
1654100330000|2022-06-01 16:18:50|30637.1|30546.1|30629.9|30538.9|30637.4|30546.4|30619.3|30528.3|34
1654100340000|2022-06-01 16:19:00|30630.6|30539.6|30631.4|30540.4|30633.2|30542.2|30621.1|30530.1|32
1654100350000|2022-06-01 16:19:10|30626.5|30535.5|30630.6|30539.6|30632.8|30541.8|30620.6|30529.6|36
1654100360000|2022-06-01 16:19:20|30633.3|30542.3|30631.5|30540.5|30634.7|30543.7|30625.8|30534.8|30
1654100370000|2022-06-01 16:19:30|30631.1|30540.1|30637.6|30546.6|30639.1|30548.1|30629.3|30538.3|28
1654100380000|2022-06-01 16:19:40|30637.2|30546.2|30634.3|30543.3|30641.1|30550.1|30632.9|30541.9|37
1654100390000|2022-06-01 16:19:50|30634.8|30543.8|30634|30543|30642.8|30551.8|30633.4|30542.4|28
1654100400000|2022-06-01 16:20:00|30633.9|30542.9|30628.7|30537.7|30638.9|30547.9|30628.5|30537.5|39
1654100410000|2022-06-01 16:20:10|30628.3|30537.3|30638.2|30547.2|30641.1|30550.1|30628.3|30537.3|35
1654100420000|2022-06-01 16:20:20|30637.6|30546.6|30634.9|30543.9|30637.9|30546.9|30632|30541|33
1654100430000|2022-06-01 16:20:30|30633.9|30542.9|30635.9|30544.9|30636.1|30545.1|30630.4|30539.4|28
1654100440000|2022-06-01 16:20:40|30634.6|30543.6|30631.9|30540.9|30635.7|30544.7|30630|30539|28
1654100450000|2022-06-01 16:20:50|30632.3|30541.3|30634.5|30543.5|30634.5|30543.5|30630.9|30539.9|26
1654100460000|2022-06-01 16:21:00|30633.6|30542.6|30630.5|30539.5|30635.5|30544.5|30624.5|30533.5|33
1654100470000|2022-06-01 16:21:10|30629.9|30538.9|30622.8|30531.8|30630.5|30539.5|30615.3|30524.3|31
1654100480000|2022-06-01 16:21:20|30630.5|30539.5|30609.3|30518.3|30630.5|30539.5|30606.7|30515.7|30
1654100490000|2022-06-01 16:21:30|30608.6|30517.6|30610.2|30519.2|30612.8|30521.8|30607|30516|32
1654100500000|2022-06-01 16:21:40|30610|30519|30598.7|30507.7|30611.1|30520.1|30573.2|30482.2|33
1654100510000|2022-06-01 16:21:50|30597.5|30506.5|30603.6|30512.6|30606.1|30515.1|30595.3|30504.3|35
1654100520000|2022-06-01 16:22:00|30605.5|30514.5|30586.4|30495.4|30606.7|30515.7|30578.6|30487.6|39
1654100530000|2022-06-01 16:22:10|30583.1|30492.1|30562.7|30471.7|30586.1|30495.1|30559.7|30468.7|35
1654100540000|2022-06-01 16:22:20|30562.3|30471.3|30586.3|30495.3|30586.3|30495.3|30561.2|30470.2|37
1654100550000|2022-06-01 16:22:30|30586|30495|30579.1|30488.1|30590.8|30499.8|30579.1|30488.1|32
1654100560000|2022-06-01 16:22:40|30578.6|30487.6|30566.5|30475.5|30580.4|30489.4|30562.8|30471.8|35
1654100570000|2022-06-01 16:22:50|30565.4|30474.4|30566.3|30475.3|30569.7|30478.7|30564.9|30473.9|31
1654100580000|2022-06-01 16:23:00|30565.1|30474.1|30570.5|30479.5|30575|30484|30561.7|30470.7|36
1654100590000|2022-06-01 16:23:10|30569.8|30478.8|30573|30482|30574.1|30483.1|30568.9|30477.9|35
1654100600000|2022-06-01 16:23:20|30572.8|30481.8|30595.2|30504.2|30595.8|30504.8|30572.8|30481.8|37
1654100610000|2022-06-01 16:23:30|30597|30506|30575.3|30484.3|30599.6|30508.6|30570.3|30479.3|40
1654100620000|2022-06-01 16:23:40|30575|30484|30574.1|30483.1|30585.5|30494.5|30573.5|30482.5|37
1654100630000|2022-06-01 16:23:50|30573.5|30482.5|30571.2|30480.2|30574.1|30483.1|30569.9|30478.9|31
1654100640000|2022-06-01 16:24:00|30574.1|30483.1|30521.4|30430.4|30574.1|30483.1|30520.4|30429.4|37
1654100650000|2022-06-01 16:24:10|30521.1|30430.1|30523.1|30432.1|30536.3|30445.3|30511.8|30420.8|40
1654100660000|2022-06-01 16:24:20|30519.6|30428.6|30510.2|30419.2|30521|30430|30507.5|30416.5|37
1654100670000|2022-06-01 16:24:30|30510.9|30419.9|30511.9|30420.9|30517.1|30426.1|30494.3|30403.3|36
1654100680000|2022-06-01 16:24:40|30512.2|30421.2|30525.9|30434.9|30528.2|30437.2|30512.2|30421.2|37
1654100690000|2022-06-01 16:24:50|30524.6|30433.6|30532.6|30441.6|30536.2|30445.2|30524.6|30433.6|33
1654100700000|2022-06-01 16:25:00|30536.2|30445.2|30522.8|30431.8|30547.3|30456.3|30517.1|30426.1|38
1654100710000|2022-06-01 16:25:10|30518|30427|30490.3|30399.3|30521.1|30430.1|30490.3|30399.3|29
1654100720000|2022-06-01 16:25:20|30490.5|30399.5|30506|30415|30508.9|30417.9|30488.6|30397.6|38
1654100730000|2022-06-01 16:25:30|30506.3|30415.3|30505.7|30414.7|30509|30418|30496.1|30405.1|35
1654100740000|2022-06-01 16:25:40|30504.3|30413.3|30507.3|30416.3|30521.9|30430.9|30504.3|30413.3|39
1654100750000|2022-06-01 16:25:50|30504.1|30413.1|30494.3|30403.3|30511.8|30420.8|30490.6|30399.6|35
1654100760000|2022-06-01 16:26:00|30493.4|30402.4|30464.2|30373.2|30494|30403|30464.2|30373.2|32
1654100770000|2022-06-01 16:26:10|30463.6|30372.6|30451|30360|30466.7|30375.7|30447.6|30356.6|34
1654100780000|2022-06-01 16:26:20|30446.6|30355.6|30462|30371|30463.9|30372.9|30446.6|30355.6|38
1654100790000|2022-06-01 16:26:30|30461.8|30370.8|30446.7|30355.7|30462.4|30371.4|30445.7|30354.7|39
1654100800000|2022-06-01 16:26:40|30447.3|30356.3|30457.4|30366.4|30459.1|30368.1|30445.6|30354.6|33
1654100810000|2022-06-01 16:26:50|30457.7|30366.7|30454.3|30363.3|30458.9|30367.9|30453.2|30362.2|37
1654100820000|2022-06-01 16:27:00|30455.9|30364.9|30453.3|30362.3|30459.2|30368.2|30452.1|30361.1|36
1654100830000|2022-06-01 16:27:10|30454.4|30363.4|30470.3|30379.3|30471.9|30380.9|30454.3|30363.3|36
1654100840000|2022-06-01 16:27:20|30468.5|30377.5|30459.9|30368.9|30468.7|30377.7|30448.6|30357.6|38
1654100850000|2022-06-01 16:27:30|30462.9|30371.9|30467.7|30376.7|30470.2|30379.2|30462.1|30371.1|39
1654100860000|2022-06-01 16:27:40|30468.8|30377.8|30467.1|30376.1|30471.4|30380.4|30464.1|30373.1|31
1654100870000|2022-06-01 16:27:50|30466.6|30375.6|30490|30399|30491.3|30400.3|30466.5|30375.5|39
1654100880000|2022-06-01 16:28:00|30491.1|30400.1|30505|30414|30505|30414|30487.8|30396.8|40
1654100890000|2022-06-01 16:28:10|30506.6|30415.6|30520.6|30429.6|30531.9|30440.9|30506.6|30415.6|38
1654100900000|2022-06-01 16:28:20|30521.4|30430.4|30518.7|30427.7|30528.4|30437.4|30518.7|30427.7|35
1654100910000|2022-06-01 16:28:30|30518.5|30427.5|30523.1|30432.1|30523.6|30432.6|30513.3|30422.3|32
1654100920000|2022-06-01 16:28:40|30522.7|30431.7|30527.6|30436.6|30528|30437|30519.8|30428.8|37
1654100930000|2022-06-01 16:28:50|30527.1|30436.1|30515.5|30424.5|30528.1|30437.1|30512|30421|33
1654100940000|2022-06-01 16:29:00|30514.6|30423.6|30505.3|30414.3|30517.9|30426.9|30503.4|30412.4|33
1654100950000|2022-06-01 16:29:10|30506.1|30415.1|30467.7|30376.7|30506.4|30415.4|30467.7|30376.7|33
1654100960000|2022-06-01 16:29:20|30472.1|30381.1|30455.1|30364.1|30472.1|30381.1|30451.6|30360.6|37
1654100970000|2022-06-01 16:29:30|30456|30365|30458.6|30367.6|30463.6|30372.6|30452.6|30361.6|32
1654100980000|2022-06-01 16:29:40|30460.3|30369.3|30439.7|30348.7|30462.4|30371.4|30431.5|30340.5|29
1654100990000|2022-06-01 16:29:50|30439.9|30348.9|30431.5|30340.5|30439.9|30348.9|30429.1|30338.1|33
1654101000000|2022-06-01 16:30:00|30430.4|30339.4|30428|30337|30436.4|30345.4|30421.8|30330.8|39
1654101010000|2022-06-01 16:30:10|30432.3|30341.3|30416|30325|30437.9|30346.9|30415.7|30324.7|38
1654101020000|2022-06-01 16:30:20|30415.2|30324.2|30409.1|30318.1|30418|30327|30403.2|30312.2|39
1654101030000|2022-06-01 16:30:30|30410|30319|30453.4|30362.4|30453.4|30362.4|30408.9|30317.9|40
1654101040000|2022-06-01 16:30:40|30450|30359|30482.9|30391.9|30482.9|30391.9|30447.3|30356.3|34
1654101050000|2022-06-01 16:30:50|30483.3|30392.3|30473.3|30382.3|30486|30395|30465.4|30374.4|39
1654101060000|2022-06-01 16:31:00|30469.9|30378.9|30473|30382|30482.2|30391.2|30468.9|30377.9|39
1654101070000|2022-06-01 16:31:10|30473.5|30382.5|30492.1|30401.1|30494|30403|30472.1|30381.1|37
1654101080000|2022-06-01 16:31:20|30492.6|30401.6|30499.7|30408.7|30504.2|30413.2|30492.4|30401.4|38
1654101090000|2022-06-01 16:31:30|30499.1|30408.1|30501.8|30410.8|30506.4|30415.4|30498.5|30407.5|39
1654101100000|2022-06-01 16:31:40|30501.5|30410.5|30474.7|30383.7|30502.1|30411.1|30473.9|30382.9|38
1654101110000|2022-06-01 16:31:50|30474.9|30383.9|30447.3|30356.3|30478|30387|30447.3|30356.3|36
1654101120000|2022-06-01 16:32:00|30448|30357|30452.7|30361.7|30452.7|30361.7|30444.1|30353.1|34
1654101130000|2022-06-01 16:32:10|30452.6|30361.6|30441.6|30350.6|30452.6|30361.6|30435.4|30344.4|31
1654101140000|2022-06-01 16:32:20|30442.3|30351.3|30424.8|30333.8|30446.1|30355.1|30424.6|30333.6|39
1654101150000|2022-06-01 16:32:30|30423.9|30332.9|30408.4|30317.4|30426.9|30335.9|30407|30316|37
1654101160000|2022-06-01 16:32:40|30410.7|30319.7|30404.6|30313.6|30412.2|30321.2|30399.3|30308.3|37
1654101170000|2022-06-01 16:32:50|30404.7|30313.7|30426.1|30335.1|30426.1|30335.1|30402.6|30311.6|36
1654101180000|2022-06-01 16:33:00|30430.2|30339.2|30420.4|30329.4|30432.4|30341.4|30413.7|30322.7|40
1654101190000|2022-06-01 16:33:10|30422.4|30331.4|30413.8|30322.8|30424.4|30333.4|30411.2|30320.2|39
1654101200000|2022-06-01 16:33:20|30414.2|30323.2|30417.6|30326.6|30419.4|30328.4|30410|30319|40
1654101210000|2022-06-01 16:33:30|30418.3|30327.3|30413.6|30322.6|30419.5|30328.5|30410.7|30319.7|32
1654101220000|2022-06-01 16:33:40|30414.6|30323.6|30411.6|30320.6|30415.3|30324.3|30410.3|30319.3|37
1654101230000|2022-06-01 16:33:50|30409.6|30318.6|30407.6|30316.6|30415.1|30324.1|30400.3|30309.3|31
1654101240000|2022-06-01 16:34:00|30402.5|30311.5|30386.8|30295.8|30402.5|30311.5|30386.8|30295.8|28
1654101250000|2022-06-01 16:34:10|30391.1|30300.1|30388.8|30297.8|30394.5|30303.5|30384.5|30293.5|37
1654101260000|2022-06-01 16:34:20|30388.9|30297.9|30385.6|30294.6|30388.9|30297.9|30383.4|30292.4|32
1654101270000|2022-06-01 16:34:30|30386.7|30295.7|30387.1|30296.1|30388.4|30297.4|30383.5|30292.5|33
1654101280000|2022-06-01 16:34:40|30388|30297|30406.6|30315.6|30412|30321|30387.8|30296.8|38
1654101290000|2022-06-01 16:34:50|30410.8|30319.8|30396.1|30305.1|30410.8|30319.8|30396.1|30305.1|38
1654101300000|2022-06-01 16:35:00|30397.1|30306.1|30396.7|30305.7|30406.7|30315.7|30391.7|30300.7|34
1654101310000|2022-06-01 16:35:10|30399.2|30308.2|30392|30301|30401|30310|30390.3|30299.3|36
1654101320000|2022-06-01 16:35:20|30392.4|30301.4|30398|30307|30400.4|30309.4|30392.4|30301.4|36
1654101330000|2022-06-01 16:35:30|30398.1|30307.1|30405.9|30314.9|30418.3|30327.3|30395|30304|37
1654101340000|2022-06-01 16:35:40|30410.3|30319.3|30418.5|30327.5|30420.3|30329.3|30409.5|30318.5|36
1654101350000|2022-06-01 16:35:50|30420.2|30329.2|30422.8|30331.8|30423.8|30332.8|30412.1|30321.1|40
1654101360000|2022-06-01 16:36:00|30420.7|30329.7|30427.7|30336.7|30435.3|30344.3|30420|30329|36
1654101370000|2022-06-01 16:36:10|30427.5|30336.5|30430|30339|30440.5|30349.5|30425.2|30334.2|38
1654101380000|2022-06-01 16:36:20|30433.8|30342.8|30423|30332|30435.6|30344.6|30420.5|30329.5|36
1654101390000|2022-06-01 16:36:30|30424|30333|30430.1|30339.1|30430.1|30339.1|30421.6|30330.6|36
1654101400000|2022-06-01 16:36:40|30430|30339|30436.9|30345.9|30436.9|30345.9|30428.9|30337.9|27
1654101410000|2022-06-01 16:36:50|30436.6|30345.6|30432.4|30341.4|30437.6|30346.6|30431.9|30340.9|31
1654101420000|2022-06-01 16:37:00|30431.5|30340.5|30434.5|30343.5|30438.9|30347.9|30426.4|30335.4|32
1654101430000|2022-06-01 16:37:10|30436.2|30345.2|30434.4|30343.4|30438.9|30347.9|30432.1|30341.1|27
1654101440000|2022-06-01 16:37:20|30434.9|30343.9|30435.6|30344.6|30438.9|30347.9|30432.9|30341.9|29
1654101450000|2022-06-01 16:37:30|30435.7|30344.7|30427.6|30336.6|30435.7|30344.7|30419.2|30328.2|30
1654101460000|2022-06-01 16:37:40|30428.1|30337.1|30421.9|30330.9|30432.9|30341.9|30405.5|30314.5|31
1654101470000|2022-06-01 16:37:50|30413.8|30322.8|30423.6|30332.6|30425.6|30334.6|30405.5|30314.5|27
1654101480000|2022-06-01 16:38:00|30421.3|30330.3|30416.9|30325.9|30421.9|30330.9|30408.7|30317.7|32
1654101490000|2022-06-01 16:38:10|30412.7|30321.7|30377.1|30286.1|30419|30328|30374.3|30283.3|31
1654101500000|2022-06-01 16:38:20|30384.3|30293.3|30380.2|30289.2|30398.7|30307.7|30378.6|30287.6|36
1654101510000|2022-06-01 16:38:30|30382.1|30291.1|30382.3|30291.3|30387.9|30296.9|30373.9|30282.9|33
1654101520000|2022-06-01 16:38:40|30378|30287|30396.7|30305.7|30396.7|30305.7|30374.3|30283.3|35
1654101530000|2022-06-01 16:38:50|30396.9|30305.9|30426.8|30335.8|30426.8|30335.8|30394|30303|37
1654101540000|2022-06-01 16:39:00|30427.4|30336.4|30429.9|30338.9|30437.4|30346.4|30425.3|30334.3|37
1654101550000|2022-06-01 16:39:10|30429.4|30338.4|30412.7|30321.7|30430.6|30339.6|30394.1|30303.1|36
1654101560000|2022-06-01 16:39:20|30415.3|30324.3|30409.1|30318.1|30427.3|30336.3|30397.4|30306.4|36
1654101570000|2022-06-01 16:39:30|30408.3|30317.3|30428.9|30337.9|30435|30344|30408.3|30317.3|34
1654101580000|2022-06-01 16:39:40|30426.4|30335.4|30443.2|30352.2|30446.9|30355.9|30424.4|30333.4|39
1654101590000|2022-06-01 16:39:50|30441.6|30350.6|30453.1|30362.1|30453.1|30362.1|30441.6|30350.6|38
1654101600000|2022-06-01 16:40:00|30452|30361|30435.1|30344.1|30460.1|30369.1|30435.1|30344.1|30
1654101610000|2022-06-01 16:40:10|30420.1|30329.1|30439.4|30348.4|30443.9|30352.9|30419.6|30328.6|36
1654101620000|2022-06-01 16:40:20|30439.7|30348.7|30443|30352|30444.2|30353.2|30437.5|30346.5|37
1654101630000|2022-06-01 16:40:30|30444|30353|30447.2|30356.2|30450.1|30359.1|30439.2|30348.2|35
1654101640000|2022-06-01 16:40:40|30447.4|30356.4|30444.8|30353.8|30447.9|30356.9|30443.8|30352.8|32
1654101650000|2022-06-01 16:40:50|30444.4|30353.4|30443.1|30352.1|30447|30356|30443.1|30352.1|28
1654101660000|2022-06-01 16:41:00|30444.1|30353.1|30442.8|30351.8|30444.1|30353.1|30440.2|30349.2|34
1654101670000|2022-06-01 16:41:10|30442.9|30351.9|30440.1|30349.1|30442.9|30351.9|30434.1|30343.1|32
1654101680000|2022-06-01 16:41:20|30439.2|30348.2|30440|30349|30444.8|30353.8|30432.1|30341.1|34
1654101690000|2022-06-01 16:41:30|30439.6|30348.6|30442.1|30351.1|30447.1|30356.1|30436.6|30345.6|35
1654101700000|2022-06-01 16:41:40|30442.2|30351.2|30438.1|30347.1|30444.5|30353.5|30434.9|30343.9|32
1654101710000|2022-06-01 16:41:50|30441|30350|30446.1|30355.1|30448.5|30357.5|30431.9|30340.9|35
1654101720000|2022-06-01 16:42:00|30445.2|30354.2|30444.3|30353.3|30447.3|30356.3|30443.7|30352.7|30
1654101730000|2022-06-01 16:42:10|30444.5|30353.5|30448.7|30357.7|30448.7|30357.7|30444.5|30353.5|33
1654101740000|2022-06-01 16:42:20|30445.8|30354.8|30445.3|30354.3|30448|30357|30445.3|30354.3|29
1654101750000|2022-06-01 16:42:30|30446.7|30355.7|30461|30370|30461|30370|30445.6|30354.6|32
1654101760000|2022-06-01 16:42:40|30458.7|30367.7|30459.8|30368.8|30461|30370|30454.1|30363.1|34
1654101770000|2022-06-01 16:42:50|30459.5|30368.5|30456|30365|30459.5|30368.5|30454.1|30363.1|32
1654101780000|2022-06-01 16:43:00|30455.8|30364.8|30456.1|30365.1|30458.1|30367.1|30448.8|30357.8|36
1654101790000|2022-06-01 16:43:10|30454.3|30363.3|30454.1|30363.1|30456.3|30365.3|30448.9|30357.9|28
1654101800000|2022-06-01 16:43:20|30452.2|30361.2|30456.4|30365.4|30456.4|30365.4|30451.2|30360.2|30
1654101810000|2022-06-01 16:43:30|30456.6|30365.6|30452.8|30361.8|30457.9|30366.9|30451.1|30360.1|26
1654101820000|2022-06-01 16:43:40|30451.5|30360.5|30452.3|30361.3|30454.4|30363.4|30449.9|30358.9|21
1654101830000|2022-06-01 16:43:50|30454.4|30363.4|30452.7|30361.7|30457.1|30366.1|30449.9|30358.9|34
1654101840000|2022-06-01 16:44:00|30452.5|30361.5|30447.4|30356.4|30452.7|30361.7|30445.5|30354.5|29
1654101850000|2022-06-01 16:44:10|30445.5|30354.5|30437.9|30346.9|30449.3|30358.3|30420.6|30329.6|34
1654101860000|2022-06-01 16:44:20|30438.1|30347.1|30431.4|30340.4|30438.1|30347.1|30420.2|30329.2|31
1654101870000|2022-06-01 16:44:30|30434.2|30343.2|30435.1|30344.1|30435.6|30344.6|30427.7|30336.7|30
1654101880000|2022-06-01 16:44:40|30435.4|30344.4|30430.3|30339.3|30438.8|30347.8|30426.5|30335.5|30
1654101890000|2022-06-01 16:44:50|30430.8|30339.8|30442.5|30351.5|30443.3|30352.3|30428.6|30337.6|35
1654101900000|2022-06-01 16:45:00|30442.4|30351.4|30441.4|30350.4|30445.6|30354.6|30427.4|30336.4|32
1654101910000|2022-06-01 16:45:10|30445.6|30354.6|30443.6|30352.6|30445.6|30354.6|30439.8|30348.8|33
1654101920000|2022-06-01 16:45:20|30445.6|30354.6|30448.6|30357.6|30450.8|30359.8|30443.6|30352.6|30
1654101930000|2022-06-01 16:45:30|30449|30358|30443.5|30352.5|30451.1|30360.1|30441.3|30350.3|33
1654101940000|2022-06-01 16:45:40|30444.7|30353.7|30444.6|30353.6|30448|30357|30443|30352|33
1654101950000|2022-06-01 16:45:50|30444.8|30353.8|30444.4|30353.4|30446.3|30355.3|30443.6|30352.6|18
1654101960000|2022-06-01 16:46:00|30444.8|30353.8|30444.3|30353.3|30448.3|30357.3|30444.3|30353.3|31
1654101970000|2022-06-01 16:46:10|30445.6|30354.6|30444.6|30353.6|30446.1|30355.1|30439.9|30348.9|31
1654101980000|2022-06-01 16:46:20|30443.6|30352.6|30443.6|30352.6|30444.6|30353.6|30443.6|30352.6|24
1654102000000|2022-06-01 16:46:40|30447|30356|30449.2|30358.2|30449.2|30358.2|30438.6|30347.6|22
1654102010000|2022-06-01 16:46:50|30449|30358|30445.5|30354.5|30449.3|30358.3|30444.6|30353.6|22
1654102020000|2022-06-01 16:47:00|30444.6|30353.6|30439.3|30348.3|30445.5|30354.5|30432.6|30341.6|32
1654102030000|2022-06-01 16:47:10|30435.4|30344.4|30410.4|30319.4|30435.4|30344.4|30407.5|30316.5|35
1654102040000|2022-06-01 16:47:20|30408.4|30317.4|30419.6|30328.6|30419.6|30328.6|30407.2|30316.2|31
1654102050000|2022-06-01 16:47:30|30419.3|30328.3|30415.9|30324.9|30419.4|30328.4|30412.4|30321.4|32
1654102060000|2022-06-01 16:47:40|30416.3|30325.3|30413.8|30322.8|30420.8|30329.8|30412.4|30321.4|30
1654102070000|2022-06-01 16:47:50|30414.3|30323.3|30418|30327|30419.5|30328.5|30409.4|30318.4|37
1654102080000|2022-06-01 16:48:00|30418.5|30327.5|30398.7|30307.7|30420.5|30329.5|30398.7|30307.7|33
1654102090000|2022-06-01 16:48:10|30398.8|30307.8|30370.7|30279.7|30404|30313|30370.3|30279.3|38
1654102100000|2022-06-01 16:48:20|30371|30280|30375.8|30284.8|30375.8|30284.8|30355.1|30264.1|39
1654102110000|2022-06-01 16:48:30|30377.6|30286.6|30377.8|30286.8|30386.9|30295.9|30371.9|30280.9|32
1654102120000|2022-06-01 16:48:40|30378.3|30287.3|30360.3|30269.3|30378.3|30287.3|30359.8|30268.8|35
1654102130000|2022-06-01 16:48:50|30354.5|30263.5|30328.7|30237.7|30354.5|30263.5|30322.7|30231.7|36
1654102140000|2022-06-01 16:49:00|30327.8|30236.8|30339.5|30248.5|30350.6|30259.6|30325.9|30234.9|36
1654102150000|2022-06-01 16:49:10|30339.4|30248.4|30349.7|30258.7|30371.2|30280.2|30338.4|30247.4|39
1654102160000|2022-06-01 16:49:20|30351.3|30260.3|30352.9|30261.9|30354.4|30263.4|30349|30258|37
1654102170000|2022-06-01 16:49:30|30348.9|30257.9|30340.5|30249.5|30348.9|30257.9|30337.7|30246.7|37
1654102180000|2022-06-01 16:49:40|30341.1|30250.1|30337.8|30246.8|30341.9|30250.9|30337.6|30246.6|35
1654102190000|2022-06-01 16:49:50|30337.9|30246.9|30353.1|30262.1|30354.3|30263.3|30337.9|30246.9|36
1654102200000|2022-06-01 16:50:00|30351|30260|30361.8|30270.8|30361.8|30270.8|30350.6|30259.6|31
1654102210000|2022-06-01 16:50:10|30360.8|30269.8|30365.7|30274.7|30367.7|30276.7|30360.5|30269.5|36
1654102220000|2022-06-01 16:50:20|30365.5|30274.5|30372.2|30281.2|30374.1|30283.1|30365.1|30274.1|32
1654102230000|2022-06-01 16:50:30|30371.4|30280.4|30370.7|30279.7|30383.6|30292.6|30370.7|30279.7|35
1654102240000|2022-06-01 16:50:40|30372.7|30281.7|30369|30278|30372.7|30281.7|30360.9|30269.9|36
1654102250000|2022-06-01 16:50:50|30368.8|30277.8|30368.4|30277.4|30370.9|30279.9|30365.8|30274.8|33
1654102260000|2022-06-01 16:51:00|30371.8|30280.8|30380.8|30289.8|30389.7|30298.7|30371.8|30280.8|36
1654102270000|2022-06-01 16:51:10|30384.2|30293.2|30390.7|30299.7|30396.1|30305.1|30384.2|30293.2|39
1654102280000|2022-06-01 16:51:20|30389.3|30298.3|30377.9|30286.9|30395.9|30304.9|30377.9|30286.9|37
1654102290000|2022-06-01 16:51:30|30377.6|30286.6|30369.8|30278.8|30377.6|30286.6|30367.6|30276.6|31
1654102300000|2022-06-01 16:51:40|30369.6|30278.6|30369.1|30278.1|30375.2|30284.2|30367.4|30276.4|31
1654102310000|2022-06-01 16:51:50|30369.2|30278.2|30365.1|30274.1|30375.8|30284.8|30364.1|30273.1|37
1654102320000|2022-06-01 16:52:00|30365.9|30274.9|30390.1|30299.1|30390.1|30299.1|30362.6|30271.6|39
1654102330000|2022-06-01 16:52:10|30390.8|30299.8|30371.8|30280.8|30391.4|30300.4|30369.3|30278.3|37
1654102340000|2022-06-01 16:52:20|30375.4|30284.4|30384.3|30293.3|30384.3|30293.3|30374.5|30283.5|38
1654102350000|2022-06-01 16:52:30|30384.1|30293.1|30382.8|30291.8|30390|30299|30380.2|30289.2|36
1654102360000|2022-06-01 16:52:40|30382.9|30291.9|30397.3|30306.3|30401.8|30310.8|30382.9|30291.9|40
1654102370000|2022-06-01 16:52:50|30396.8|30305.8|30405.2|30314.2|30405.4|30314.4|30396.3|30305.3|31
1654102380000|2022-06-01 16:53:00|30405.7|30314.7|30407.8|30316.8|30413|30322|30405.7|30314.7|33
1654102390000|2022-06-01 16:53:10|30408|30317|30402.3|30311.3|30408|30317|30401.5|30310.5|31
1654102400000|2022-06-01 16:53:20|30413.2|30322.2|30436.2|30345.2|30441.4|30350.4|30413.2|30322.2|35
1654102410000|2022-06-01 16:53:30|30433.9|30342.9|30441.4|30350.4|30448.4|30357.4|30433.9|30342.9|34
1654102420000|2022-06-01 16:53:40|30442.4|30351.4|30444.6|30353.6|30444.6|30353.6|30437.1|30346.1|35
1654102430000|2022-06-01 16:53:50|30445|30354|30437.9|30346.9|30448.1|30357.1|30437.2|30346.2|36
1654102440000|2022-06-01 16:54:00|30439.1|30348.1|30430.3|30339.3|30439.1|30348.1|30428.4|30337.4|38
1654102450000|2022-06-01 16:54:10|30429.7|30338.7|30432.9|30341.9|30439.4|30348.4|30429|30338|37
1654102460000|2022-06-01 16:54:20|30430.7|30339.7|30429.8|30338.8|30438.5|30347.5|30425.2|30334.2|39
1654102470000|2022-06-01 16:54:30|30432.4|30341.4|30437.5|30346.5|30438.5|30347.5|30425.8|30334.8|36
1654102480000|2022-06-01 16:54:40|30437.4|30346.4|30446.1|30355.1|30447.3|30356.3|30436.5|30345.5|35
1654102490000|2022-06-01 16:54:50|30446.8|30355.8|30445.4|30354.4|30453|30362|30444.3|30353.3|30
1654102500000|2022-06-01 16:55:00|30446.1|30355.1|30450.6|30359.6|30452.5|30361.5|30446.1|30355.1|32
1654102510000|2022-06-01 16:55:10|30450.3|30359.3|30448.8|30357.8|30450.3|30359.3|30447.8|30356.8|30
1654102520000|2022-06-01 16:55:20|30449.3|30358.3|30442.5|30351.5|30449.3|30358.3|30440.8|30349.8|28
1654102530000|2022-06-01 16:55:30|30441|30350|30442.1|30351.1|30444.6|30353.6|30439|30348|34
1654102540000|2022-06-01 16:55:40|30441.7|30350.7|30443.8|30352.8|30444.5|30353.5|30438.9|30347.9|29
1654102550000|2022-06-01 16:55:50|30443.7|30352.7|30448.7|30357.7|30448.7|30357.7|30443.7|30352.7|32
1654102560000|2022-06-01 16:56:00|30447.9|30356.9|30449.8|30358.8|30450.8|30359.8|30447.3|30356.3|32
1654102570000|2022-06-01 16:56:10|30447.8|30356.8|30439.4|30348.4|30450.4|30359.4|30437.5|30346.5|34
1654102580000|2022-06-01 16:56:20|30437.4|30346.4|30433.2|30342.2|30437.4|30346.4|30431.6|30340.6|34
1654102590000|2022-06-01 16:56:30|30432.8|30341.8|30445.2|30354.2|30449.1|30358.1|30432.1|30341.1|35
1654102600000|2022-06-01 16:56:40|30444.6|30353.6|30442.1|30351.1|30445.6|30354.6|30442.1|30351.1|32
1654102610000|2022-06-01 16:56:50|30442.3|30351.3|30448.4|30357.4|30454.2|30363.2|30442.2|30351.2|34
1654102620000|2022-06-01 16:57:00|30449.2|30358.2|30444.4|30353.4|30451.5|30360.5|30443.1|30352.1|34
1654102630000|2022-06-01 16:57:10|30443.6|30352.6|30448.4|30357.4|30448.4|30357.4|30442.8|30351.8|34
1654102640000|2022-06-01 16:57:20|30447.8|30356.8|30448.9|30357.9|30450.1|30359.1|30446.6|30355.6|33
1654102650000|2022-06-01 16:57:30|30449.5|30358.5|30458.3|30367.3|30461.3|30370.3|30446.3|30355.3|33
1654102660000|2022-06-01 16:57:40|30458.4|30367.4|30459.3|30368.3|30462|30371|30453.3|30362.3|32
1654102670000|2022-06-01 16:57:50|30460.9|30369.9|30456.4|30365.4|30461.2|30370.2|30442.7|30351.7|34
1654102680000|2022-06-01 16:58:00|30453.1|30362.1|30434.5|30343.5|30454.6|30363.6|30434.5|30343.5|36
1654102690000|2022-06-01 16:58:10|30436.9|30345.9|30450.7|30359.7|30450.7|30359.7|30434.5|30343.5|38
1654102700000|2022-06-01 16:58:20|30452.9|30361.9|30447.9|30356.9|30453.7|30362.7|30446.2|30355.2|35
1654102710000|2022-06-01 16:58:30|30448.4|30357.4|30444.7|30353.7|30449.3|30358.3|30442.7|30351.7|31
1654102720000|2022-06-01 16:58:40|30445.6|30354.6|30445.7|30354.7|30448.7|30357.7|30444.6|30353.6|37
1654102730000|2022-06-01 16:58:50|30445.4|30354.4|30447.9|30356.9|30449.3|30358.3|30444.8|30353.8|28
1654102740000|2022-06-01 16:59:00|30448.3|30357.3|30435.1|30344.1|30448.3|30357.3|30435.1|30344.1|34
1654102750000|2022-06-01 16:59:10|30435.7|30344.7|30437.2|30346.2|30441.7|30350.7|30435.7|30344.7|34
1654102760000|2022-06-01 16:59:20|30436.7|30345.7|30436.2|30345.2|30437.1|30346.1|30435.1|30344.1|25
1654102770000|2022-06-01 16:59:30|30435.9|30344.9|30434.5|30343.5|30437.7|30346.7|30434.2|30343.2|23
1654102780000|2022-06-01 16:59:40|30434.4|30343.4|30432.2|30341.2|30437.7|30346.7|30432.2|30341.2|29
1654102790000|2022-06-01 16:59:50|30433.6|30342.6|30438|30347|30439.5|30348.5|30433|30342|28
1654102800000|2022-06-01 17:00:00|30437.3|30346.3|30425|30334|30440.6|30349.6|30425|30334|35
1654102810000|2022-06-01 17:00:10|30425.3|30334.3|30421.5|30330.5|30426.2|30335.2|30421.5|30330.5|23
1654102820000|2022-06-01 17:00:20|30421.1|30330.1|30414.8|30323.8|30424.1|30333.1|30409.9|30318.9|35
1654102830000|2022-06-01 17:00:30|30417.7|30326.7|30416.8|30325.8|30417.7|30326.7|30406.3|30315.3|37
1654102840000|2022-06-01 17:00:40|30417.2|30326.2|30431.9|30340.9|30431.9|30340.9|30416.4|30325.4|35
1654102850000|2022-06-01 17:00:50|30431.5|30340.5|30443|30352|30445|30354|30431.5|30340.5|38
1654102860000|2022-06-01 17:01:00|30445.5|30354.5|30440.9|30349.9|30445.5|30354.5|30434.4|30343.4|29
1654102870000|2022-06-01 17:01:10|30441.1|30350.1|30425.1|30334.1|30441.1|30350.1|30420.7|30329.7|40
1654102880000|2022-06-01 17:01:20|30425|30334|30415.7|30324.7|30425|30334|30413.9|30322.9|35
1654102890000|2022-06-01 17:01:30|30415.9|30324.9|30406.1|30315.1|30415.9|30324.9|30402.5|30311.5|37
1654102900000|2022-06-01 17:01:40|30406.9|30315.9|30408|30317|30410.1|30319.1|30401.4|30310.4|34
1654102910000|2022-06-01 17:01:50|30410.1|30319.1|30402.7|30311.7|30414.9|30323.9|30400.5|30309.5|33
1654102920000|2022-06-01 17:02:00|30402.9|30311.9|30391.7|30300.7|30405.8|30314.8|30390.3|30299.3|36
1654102930000|2022-06-01 17:02:10|30392.7|30301.7|30390.9|30299.9|30393.2|30302.2|30388.9|30297.9|23
1654102940000|2022-06-01 17:02:20|30390.3|30299.3|30395.1|30304.1|30397.1|30306.1|30390|30299|27
1654102950000|2022-06-01 17:02:30|30395.3|30304.3|30390.8|30299.8|30396.5|30305.5|30390.7|30299.7|27
1654102960000|2022-06-01 17:02:40|30391.1|30300.1|30390.7|30299.7|30391.1|30300.1|30389.9|30298.9|19
1654102970000|2022-06-01 17:02:50|30391.3|30300.3|30367|30276|30391.3|30300.3|30367|30276|31
1654102980000|2022-06-01 17:03:00|30368.3|30277.3|30365|30274|30371.8|30280.8|30365|30274|21
1654102990000|2022-06-01 17:03:10|30362.4|30271.4|30334.9|30243.9|30362.4|30271.4|30334.3|30243.3|27
1654103000000|2022-06-01 17:03:20|30334.7|30243.7|30329.8|30238.8|30336.7|30245.7|30326.2|30235.2|36
1654103010000|2022-06-01 17:03:30|30329|30238|30307.7|30216.7|30329.7|30238.7|30304.4|30213.4|35
1654103020000|2022-06-01 17:03:40|30306.8|30215.8|30324.8|30233.8|30332.4|30241.4|30306.8|30215.8|39
1654103030000|2022-06-01 17:03:50|30325.5|30234.5|30346.3|30255.3|30362|30271|30323.8|30232.8|37
1654103040000|2022-06-01 17:04:00|30347|30256|30336|30245|30349.9|30258.9|30336|30245|38
1654103050000|2022-06-01 17:04:10|30334.4|30243.4|30328.8|30237.8|30335.4|30244.4|30325.7|30234.7|37
1654103060000|2022-06-01 17:04:20|30328.6|30237.6|30327.8|30236.8|30331.1|30240.1|30316.1|30225.1|35
1654103070000|2022-06-01 17:04:30|30328.3|30237.3|30325|30234|30328.3|30237.3|30323.7|30232.7|33
1654103080000|2022-06-01 17:04:40|30325.4|30234.4|30309.3|30218.3|30326.6|30235.6|30309.3|30218.3|33
1654103090000|2022-06-01 17:04:50|30316.5|30225.5|30312.4|30221.4|30319.4|30228.4|30308.3|30217.3|36
1654103100000|2022-06-01 17:05:00|30315.6|30224.6|30310.6|30219.6|30316.6|30225.6|30301.9|30210.9|37
1654103110000|2022-06-01 17:05:10|30313.8|30222.8|30314.8|30223.8|30315.4|30224.4|30310.3|30219.3|34
1654103120000|2022-06-01 17:05:20|30314.9|30223.9|30311|30220|30319.2|30228.2|30311|30220|37
1654103130000|2022-06-01 17:05:30|30311.3|30220.3|30313.6|30222.6|30315.7|30224.7|30310.9|30219.9|30
1654103140000|2022-06-01 17:05:40|30315.5|30224.5|30314.9|30223.9|30317.4|30226.4|30312.5|30221.5|34
1654103150000|2022-06-01 17:05:50|30313|30222|30319.1|30228.1|30321.2|30230.2|30311.9|30220.9|34
1654103160000|2022-06-01 17:06:00|30320.1|30229.1|30313|30222|30321.5|30230.5|30313|30222|34
1654103170000|2022-06-01 17:06:10|30312.5|30221.5|30310.4|30219.4|30313.3|30222.3|30308.7|30217.7|34
1654103180000|2022-06-01 17:06:20|30309.3|30218.3|30306.5|30215.5|30312.2|30221.2|30303.6|30212.6|36
1654103190000|2022-06-01 17:06:30|30303.9|30212.9|30270.4|30179.4|30304.3|30213.3|30268.1|30177.1|38
1654103200000|2022-06-01 17:06:40|30267|30176|30264.9|30173.9|30272|30181|30258.9|30167.9|38
1654103210000|2022-06-01 17:06:50|30265.4|30174.4|30264.2|30173.2|30272.7|30181.7|30260|30169|37
1654103220000|2022-06-01 17:07:00|30264.7|30173.7|30270.3|30179.3|30271.9|30180.9|30259.9|30168.9|36
1654103230000|2022-06-01 17:07:10|30270|30179|30260.1|30169.1|30270.6|30179.6|30256.6|30165.6|38
1654103240000|2022-06-01 17:07:20|30259.8|30168.8|30251.9|30160.9|30259.8|30168.8|30250.6|30159.6|39
1654103250000|2022-06-01 17:07:30|30250.7|30159.7|30260.5|30169.5|30266.8|30175.8|30245.4|30154.4|33
1654103260000|2022-06-01 17:07:40|30260.1|30169.1|30253.6|30162.6|30267.5|30176.5|30251.6|30160.6|38
1654103270000|2022-06-01 17:07:50|30256.9|30165.9|30212.8|30121.8|30256.9|30165.9|30206.6|30115.6|38
1654103280000|2022-06-01 17:08:00|30213.7|30122.7|30201.7|30110.7|30213.7|30122.7|30192.7|30101.7|39
1654103290000|2022-06-01 17:08:10|30198.3|30107.3|30191.2|30100.2|30200.5|30109.5|30183.5|30092.5|39
1654103300000|2022-06-01 17:08:20|30190.1|30099.1|30176.8|30085.8|30191.2|30100.2|30122|30031|39
1654103310000|2022-06-01 17:08:30|30179.7|30088.7|30194|30103|30194.1|30103.1|30170.8|30079.8|39
1654103320000|2022-06-01 17:08:40|30193|30102|30202.8|30111.8|30212.9|30121.9|30192.1|30101.1|39
1654103330000|2022-06-01 17:08:50|30202.7|30111.7|30206.6|30115.6|30212.1|30121.1|30196.3|30105.3|38
1654103340000|2022-06-01 17:09:00|30208.4|30117.4|30191.6|30100.6|30208.4|30117.4|30187.3|30096.3|32
1654103350000|2022-06-01 17:09:10|30192.8|30101.8|30205.7|30114.7|30208|30117|30192|30101|37
1654103360000|2022-06-01 17:09:20|30205.9|30114.9|30218.9|30127.9|30218.9|30127.9|30205.4|30114.4|36
1654103370000|2022-06-01 17:09:30|30218.8|30127.8|30244.2|30153.2|30244.4|30153.4|30218.7|30127.7|38
1654103380000|2022-06-01 17:09:40|30249.4|30158.4|30254.6|30163.6|30269.2|30178.2|30242.1|30151.1|40
1654103390000|2022-06-01 17:09:50|30256.9|30165.9|30246.1|30155.1|30260.2|30169.2|30246.1|30155.1|36
1654103400000|2022-06-01 17:10:00|30249.8|30158.8|30247|30156|30255.2|30164.2|30247|30156|36
1654103410000|2022-06-01 17:10:10|30248.1|30157.1|30254.5|30163.5|30257.1|30166.1|30245.7|30154.7|39
1654103420000|2022-06-01 17:10:20|30255.3|30164.3|30276.1|30185.1|30276.1|30185.1|30252.5|30161.5|35
1654103430000|2022-06-01 17:10:30|30272.4|30181.4|30284.7|30193.7|30284.7|30193.7|30270.3|30179.3|38
1654103440000|2022-06-01 17:10:40|30286.3|30195.3|30285.6|30194.6|30290.4|30199.4|30284.6|30193.6|33
1654103450000|2022-06-01 17:10:50|30285.8|30194.8|30287.1|30196.1|30293|30202|30281.7|30190.7|37
1654103460000|2022-06-01 17:11:00|30288|30197|30309.1|30218.1|30309.1|30218.1|30286.9|30195.9|38
1654103470000|2022-06-01 17:11:10|30307.5|30216.5|30309|30218|30309|30218|30300.1|30209.1|33
1654103480000|2022-06-01 17:11:20|30309.3|30218.3|30306.1|30215.1|30309.3|30218.3|30299.8|30208.8|34
1654103490000|2022-06-01 17:11:30|30307.2|30216.2|30283.5|30192.5|30307.2|30216.2|30279.3|30188.3|35
1654103500000|2022-06-01 17:11:40|30280.7|30189.7|30285.7|30194.7|30288.3|30197.3|30279.1|30188.1|39
1654103510000|2022-06-01 17:11:50|30285|30194|30293.9|30202.9|30297|30206|30283.9|30192.9|38
1654103520000|2022-06-01 17:12:00|30293.5|30202.5|30299.4|30208.4|30301.2|30210.2|30292.8|30201.8|36
1654103530000|2022-06-01 17:12:10|30298.3|30207.3|30281.8|30190.8|30298.6|30207.6|30281.8|30190.8|35
1654103540000|2022-06-01 17:12:20|30281.4|30190.4|30272.2|30181.2|30282.2|30191.2|30270.9|30179.9|33
1654103550000|2022-06-01 17:12:30|30271.4|30180.4|30263|30172|30271.4|30180.4|30260.5|30169.5|33
1654103560000|2022-06-01 17:12:40|30262.9|30171.9|30270.5|30179.5|30270.5|30179.5|30255.2|30164.2|24
1654103570000|2022-06-01 17:12:50|30271.2|30180.2|30268|30177|30272.4|30181.4|30268|30177|37
1654103580000|2022-06-01 17:13:00|30268.4|30177.4|30267.3|30176.3|30269.4|30178.4|30265.6|30174.6|31
1654103590000|2022-06-01 17:13:10|30266.9|30175.9|30275.5|30184.5|30275.5|30184.5|30266.5|30175.5|36
1654103600000|2022-06-01 17:13:20|30276.2|30185.2|30287.4|30196.4|30287.9|30196.9|30276.2|30185.2|31
1654103610000|2022-06-01 17:13:30|30288.6|30197.6|30292|30201|30294.7|30203.7|30287.7|30196.7|36
1654103620000|2022-06-01 17:13:40|30291.9|30200.9|30279.9|30188.9|30292.4|30201.4|30278.2|30187.2|35
1654103630000|2022-06-01 17:13:50|30279.7|30188.7|30285.7|30194.7|30285.7|30194.7|30279.4|30188.4|35
1654103640000|2022-06-01 17:14:00|30283.9|30192.9|30278.8|30187.8|30283.9|30192.9|30276|30185|36
1654103650000|2022-06-01 17:14:10|30272.8|30181.8|30272.6|30181.6|30277.3|30186.3|30270.4|30179.4|26
1654103660000|2022-06-01 17:14:20|30273.4|30182.4|30271.1|30180.1|30277.3|30186.3|30269.2|30178.2|30
1654103670000|2022-06-01 17:14:30|30269.9|30178.9|30273.9|30182.9|30274.2|30183.2|30267.7|30176.7|32
1654103680000|2022-06-01 17:14:40|30273.3|30182.3|30275.5|30184.5|30278.6|30187.6|30272.7|30181.7|32
1654103690000|2022-06-01 17:14:50|30275.2|30184.2|30284.3|30193.3|30284.3|30193.3|30275.1|30184.1|28
1654103700000|2022-06-01 17:15:00|30287|30196|30279|30188|30295.4|30204.4|30279|30188|36
1654103710000|2022-06-01 17:15:10|30278.7|30187.7|30276.1|30185.1|30279|30188|30272.1|30181.1|34
1654103720000|2022-06-01 17:15:20|30276.7|30185.7|30285|30194|30287.6|30196.6|30276.6|30185.6|29
1654103730000|2022-06-01 17:15:30|30284.4|30193.4|30297|30206|30299.4|30208.4|30284.1|30193.1|37
1654103740000|2022-06-01 17:15:40|30297.7|30206.7|30297.6|30206.6|30299.6|30208.6|30293|30202|38
1654103750000|2022-06-01 17:15:50|30298.3|30207.3|30299.3|30208.3|30300.6|30209.6|30294.8|30203.8|34
1654103760000|2022-06-01 17:16:00|30298.6|30207.6|30301.4|30210.4|30304.2|30213.2|30298.2|30207.2|35
1654103770000|2022-06-01 17:16:10|30292.9|30201.9|30290.9|30199.9|30292.9|30201.9|30290.1|30199.1|27
1654103780000|2022-06-01 17:16:20|30290.1|30199.1|30297.7|30206.7|30297.7|30206.7|30290.1|30199.1|25
1654103790000|2022-06-01 17:16:30|30298.9|30207.9|30296.7|30205.7|30304.7|30213.7|30296.4|30205.4|33
1654103800000|2022-06-01 17:16:40|30296.1|30205.1|30248|30157|30298.2|30207.2|30246.8|30155.8|36
1654103810000|2022-06-01 17:16:50|30247.7|30156.7|30238.6|30147.6|30249.6|30158.6|30238.3|30147.3|40
1654103820000|2022-06-01 17:17:00|30238.8|30147.8|30220.6|30129.6|30238.8|30147.8|30218.3|30127.3|30
1654103830000|2022-06-01 17:17:10|30220.5|30129.5|30226.3|30135.3|30226.3|30135.3|30217.1|30126.1|25
1654103840000|2022-06-01 17:17:20|30225.6|30134.6|30216.7|30125.7|30229|30138|30215.3|30124.3|33
1654103850000|2022-06-01 17:17:30|30216.8|30125.8|30214.7|30123.7|30221.4|30130.4|30211.7|30120.7|37
1654103860000|2022-06-01 17:17:40|30214.8|30123.8|30211.2|30120.2|30221.7|30130.7|30210.5|30119.5|32
1654103870000|2022-06-01 17:17:50|30211.6|30120.6|30205.3|30114.3|30211.8|30120.8|30203.2|30112.2|32
1654103880000|2022-06-01 17:18:00|30205.4|30114.4|30194.1|30103.1|30207.6|30116.6|30194.1|30103.1|36
1654103890000|2022-06-01 17:18:10|30196.8|30105.8|30196.3|30105.3|30199.1|30108.1|30193.6|30102.6|31
1654103900000|2022-06-01 17:18:20|30195.4|30104.4|30194.6|30103.6|30196.8|30105.8|30192.2|30101.2|22
1654103910000|2022-06-01 17:18:30|30189.1|30098.1|30171.3|30080.3|30189.1|30098.1|30171.3|30080.3|33
1654103920000|2022-06-01 17:18:40|30179.2|30088.2|30169.1|30078.1|30181.1|30090.1|30164.3|30073.3|35
1654103930000|2022-06-01 17:18:50|30168|30077|30170.2|30079.2|30171.4|30080.4|30165.1|30074.1|36
1654103940000|2022-06-01 17:19:00|30169.2|30078.2|30185|30094|30187.8|30096.8|30169.2|30078.2|37
1654103950000|2022-06-01 17:19:10|30187.8|30096.8|30194.2|30103.2|30212.4|30121.4|30185.8|30094.8|35
1654103960000|2022-06-01 17:19:20|30194.1|30103.1|30194.6|30103.6|30199.4|30108.4|30188.6|30097.6|36
1654103970000|2022-06-01 17:19:30|30194.3|30103.3|30167.5|30076.5|30194.3|30103.3|30167.2|30076.2|38
1654103980000|2022-06-01 17:19:40|30166.9|30075.9|30165.3|30074.3|30168|30077|30160.5|30069.5|30
1654103990000|2022-06-01 17:19:50|30166.1|30075.1|30168.4|30077.4|30170.9|30079.9|30165.1|30074.1|37
1654104000000|2022-06-01 17:20:00|30168.5|30077.5|30166.9|30075.9|30169.3|30078.3|30165.8|30074.8|37
1654104010000|2022-06-01 17:20:10|30167|30076|30167.6|30076.6|30168.7|30077.7|30163.5|30072.5|32
1654104020000|2022-06-01 17:20:20|30165.5|30074.5|30162.6|30071.6|30167.7|30076.7|30158|30067|31
1654104030000|2022-06-01 17:20:30|30162.8|30071.8|30147.8|30056.8|30164.1|30073.1|30147.8|30056.8|35
1654104040000|2022-06-01 17:20:40|30151.5|30060.5|30145.1|30054.1|30154.7|30063.7|30129.9|30038.9|38
1654104050000|2022-06-01 17:20:50|30148.6|30057.6|30158.2|30067.2|30158.2|30067.2|30147.3|30056.3|34
1654104060000|2022-06-01 17:21:00|30158.7|30067.7|30152|30061|30162.5|30071.5|30150.5|30059.5|31
1654104070000|2022-06-01 17:21:10|30154|30063|30154|30063|30157.2|30066.2|30149.1|30058.1|37
1654104080000|2022-06-01 17:21:20|30155.3|30064.3|30146.2|30055.2|30156.7|30065.7|30143.6|30052.6|36
1654104090000|2022-06-01 17:21:30|30147.5|30056.5|30140.8|30049.8|30153.6|30062.6|30135.6|30044.6|37
1654104100000|2022-06-01 17:21:40|30123.8|30032.8|30070.2|29979.2|30123.8|30032.8|30067.9|29976.9|39
1654104110000|2022-06-01 17:21:50|30060.7|29969.7|30048.7|29957.7|30060.7|29969.7|30032.6|29941.6|40
1654104120000|2022-06-01 17:22:00|30050.1|29959.1|30041|29950|30050.1|29959.1|30039.8|29948.8|39
1654104130000|2022-06-01 17:22:10|30040.9|29949.9|30026.6|29935.6|30042.2|29951.2|30026.6|29935.6|36
1654104140000|2022-06-01 17:22:20|30026.9|29935.9|29985.9|29894.9|30026.9|29935.9|29979.4|29888.4|39
1654104150000|2022-06-01 17:22:30|29987.8|29896.8|29996.7|29905.7|30007.8|29916.8|29987.8|29896.8|37
1654104160000|2022-06-01 17:22:40|29995.3|29904.3|29976.2|29885.2|29995.3|29904.3|29975.1|29884.1|36
1654104170000|2022-06-01 17:22:50|29975.1|29884.1|29944|29853|29976|29885|29939.4|29848.4|34
1654104180000|2022-06-01 17:23:00|29942.3|29851.3|29953.9|29862.9|29957.2|29866.2|29938.3|29847.3|39
1654104190000|2022-06-01 17:23:10|29959.5|29868.5|29970.8|29879.8|29971.8|29880.8|29954.3|29863.3|35
1654104200000|2022-06-01 17:23:20|29970.1|29879.1|29954|29863|29972.1|29881.1|29953.2|29862.2|40
1654104210000|2022-06-01 17:23:30|29952.6|29861.6|29934.6|29843.6|29954.1|29863.1|29929.3|29838.3|39
1654104220000|2022-06-01 17:23:40|29929.9|29838.9|29924.9|29833.9|29935.9|29844.9|29917.1|29826.1|37
1654104230000|2022-06-01 17:23:50|29929.2|29838.2|29930.6|29839.6|29930.7|29839.7|29922.7|29831.7|39
1654104240000|2022-06-01 17:24:00|29926.5|29835.5|29941.7|29850.7|29946.3|29855.3|29926.5|29835.5|35
1654104250000|2022-06-01 17:24:10|29943.9|29852.9|29954.5|29863.5|29959.3|29868.3|29940.1|29849.1|40
1654104260000|2022-06-01 17:24:20|29950.8|29859.8|29965.6|29874.6|29966|29875|29945.3|29854.3|36
1654104270000|2022-06-01 17:24:30|29965.5|29874.5|29985|29894|29985|29894|29963.1|29872.1|37
1654104280000|2022-06-01 17:24:40|29986.9|29895.9|30000.9|29909.9|30003.5|29912.5|29985.4|29894.4|35
1654104290000|2022-06-01 17:24:50|29999.8|29908.8|29999.7|29908.7|30002.4|29911.4|29987.8|29896.8|38
1654104300000|2022-06-01 17:25:00|30000.7|29909.7|30012.1|29921.1|30012.1|29921.1|30000.7|29909.7|31
1654104310000|2022-06-01 17:25:10|30011.6|29920.6|30000.4|29909.4|30015.5|29924.5|29993.5|29902.5|35
1654104320000|2022-06-01 17:25:20|29998.2|29907.2|30013.7|29922.7|30013.7|29922.7|29998.2|29907.2|39
1654104330000|2022-06-01 17:25:30|30011.8|29920.8|30015.6|29924.6|30018.5|29927.5|30010.6|29919.6|36
1654104340000|2022-06-01 17:25:40|30015|29924|30021|29930|30021|29930|30012.6|29921.6|34
1654104350000|2022-06-01 17:25:50|30020.4|29929.4|30012.1|29921.1|30023.5|29932.5|30012|29921|35
1654104360000|2022-06-01 17:26:00|30012.6|29921.6|30015.8|29924.8|30017.6|29926.6|30011.5|29920.5|29
1654104370000|2022-06-01 17:26:10|30016.3|29925.3|29991.7|29900.7|30017.2|29926.2|29990.8|29899.8|32
1654104380000|2022-06-01 17:26:20|29975.9|29884.9|29973.3|29882.3|29979.7|29888.7|29963.4|29872.4|40
1654104390000|2022-06-01 17:26:30|29977.8|29886.8|29992.8|29901.8|29994.1|29903.1|29977.8|29886.8|35
1654104400000|2022-06-01 17:26:40|29993.1|29902.1|29996|29905|29997.6|29906.6|29991.6|29900.6|34
1654104410000|2022-06-01 17:26:50|29994.5|29903.5|29996.5|29905.5|29998.5|29907.5|29993.8|29902.8|35
1654104420000|2022-06-01 17:27:00|29995|29904|30012.1|29921.1|30012.1|29921.1|29995|29904|33
1654104430000|2022-06-01 17:27:10|30011.9|29920.9|30017.9|29926.9|30018.1|29927.1|30010.2|29919.2|36
1654104440000|2022-06-01 17:27:20|30017.3|29926.3|30029.2|29938.2|30029.2|29938.2|30017.3|29926.3|30
1654104450000|2022-06-01 17:27:30|30030.9|29939.9|30058.3|29967.3|30058.3|29967.3|30030.9|29939.9|35
1654104460000|2022-06-01 17:27:40|30059.1|29968.1|30060.3|29969.3|30073.1|29982.1|30055.4|29964.4|38
1654104470000|2022-06-01 17:27:50|30059.9|29968.9|30056.7|29965.7|30062.7|29971.7|30047.6|29956.6|38
1654104480000|2022-06-01 17:28:00|30056.8|29965.8|30056.7|29965.7|30068.5|29977.5|30056.2|29965.2|38
1654104490000|2022-06-01 17:28:10|30054.2|29963.2|30065.8|29974.8|30065.8|29974.8|30053.2|29962.2|36
1654104500000|2022-06-01 17:28:20|30062.7|29971.7|30074.5|29983.5|30074.8|29983.8|30062.5|29971.5|38
1654104510000|2022-06-01 17:28:30|30074.6|29983.6|30090.2|29999.2|30090.2|29999.2|30074|29983|40
1654104520000|2022-06-01 17:28:40|30090.1|29999.1|30088.5|29997.5|30099.8|30008.8|30084.3|29993.3|36
1654104530000|2022-06-01 17:28:50|30089.3|29998.3|30104.5|30013.5|30107.2|30016.2|30086.6|29995.6|38
1654104540000|2022-06-01 17:29:00|30104.2|30013.2|30104.7|30013.7|30106.4|30015.4|30100.2|30009.2|32
1654104550000|2022-06-01 17:29:10|30103.6|30012.6|30100.6|30009.6|30112|30021|30100.6|30009.6|35
1654104560000|2022-06-01 17:29:20|30098.9|30007.9|30083.4|29992.4|30102.9|30011.9|30081|29990|36
1654104570000|2022-06-01 17:29:30|30083.6|29992.6|30085|29994|30094.1|30003.1|30083.4|29992.4|36
1654104580000|2022-06-01 17:29:40|30085.1|29994.1|30087.1|29996.1|30087.1|29996.1|30076.8|29985.8|35
1654104590000|2022-06-01 17:29:50|30088|29997|30081.4|29990.4|30090.5|29999.5|30081.4|29990.4|34
1654104600000|2022-06-01 17:30:00|30080.9|29989.9|30065.8|29974.8|30080.9|29989.9|30063.6|29972.6|34
1654104610000|2022-06-01 17:30:10|30067.1|29976.1|30054.7|29963.7|30067.1|29976.1|30054.5|29963.5|35
1654104620000|2022-06-01 17:30:20|30054.5|29963.5|30025.7|29934.7|30054.5|29963.5|30024.2|29933.2|39
1654104630000|2022-06-01 17:30:30|30024.7|29933.7|30024.2|29933.2|30029|29938|30021.6|29930.6|38
1654104640000|2022-06-01 17:30:40|30022.3|29931.3|30029.4|29938.4|30030.6|29939.6|30021.7|29930.7|35
1654104650000|2022-06-01 17:30:50|30030.9|29939.9|30041.9|29950.9|30044|29953|30027.9|29936.9|36
1654104660000|2022-06-01 17:31:00|30044.4|29953.4|30048.7|29957.7|30048.8|29957.8|30041.8|29950.8|33
1654104670000|2022-06-01 17:31:10|30054.6|29963.6|30074.5|29983.5|30078.4|29987.4|30048.7|29957.7|31
1654104680000|2022-06-01 17:31:20|30070.8|29979.8|30057.9|29966.9|30070.8|29979.8|30052.6|29961.6|37
1654104690000|2022-06-01 17:31:30|30057.8|29966.8|30051.9|29960.9|30058.6|29967.6|30049.6|29958.6|39
1654104700000|2022-06-01 17:31:40|30052|29961|30043.2|29952.2|30052.5|29961.5|30043.2|29952.2|36
1654104710000|2022-06-01 17:31:50|30044.6|29953.6|30044.3|29953.3|30050.8|29959.8|30042.9|29951.9|38
1654104720000|2022-06-01 17:32:00|30044.8|29953.8|30054.1|29963.1|30056.9|29965.9|30044.6|29953.6|38
1654104730000|2022-06-01 17:32:10|30053|29962|30050.4|29959.4|30055.2|29964.2|30049.8|29958.8|37
1654104740000|2022-06-01 17:32:20|30046.6|29955.6|30018.6|29927.6|30048.9|29957.9|30018.6|29927.6|36
1654104750000|2022-06-01 17:32:30|30019.1|29928.1|30019|29928|30019.3|29928.3|30008|29917|32
1654104760000|2022-06-01 17:32:40|30017.2|29926.2|30018.3|29927.3|30021.6|29930.6|30017.1|29926.1|36
1654104770000|2022-06-01 17:32:50|30018.5|29927.5|30021.7|29930.7|30025|29934|30017.7|29926.7|28
1654104780000|2022-06-01 17:33:00|30021.8|29930.8|30018.9|29927.9|30024.2|29933.2|30018.5|29927.5|35
1654104790000|2022-06-01 17:33:10|30016.9|29925.9|30013.5|29922.5|30018.5|29927.5|30012.4|29921.4|36
1654104800000|2022-06-01 17:33:20|30013.7|29922.7|30015.2|29924.2|30016.4|29925.4|30012.8|29921.8|37
1654104810000|2022-06-01 17:33:30|30015.9|29924.9|30014|29923|30018.3|29927.3|30013.7|29922.7|30
1654104820000|2022-06-01 17:33:40|30013.6|29922.6|30020|29929|30020|29929|30012.6|29921.6|35
1654104830000|2022-06-01 17:33:50|30019.5|29928.5|30023.9|29932.9|30026.9|29935.9|30019.1|29928.1|34
1654104840000|2022-06-01 17:34:00|30023.3|29932.3|30024.6|29933.6|30027|29936|30023.3|29932.3|33
1654104850000|2022-06-01 17:34:10|30025.9|29934.9|30024.4|29933.4|30028.4|29937.4|30022.5|29931.5|35
1654104860000|2022-06-01 17:34:20|30023.9|29932.9|30024.2|29933.2|30025|29934|30020|29929|38
1654104870000|2022-06-01 17:34:30|30023.8|29932.8|30026.4|29935.4|30028.7|29937.7|30022.3|29931.3|36
1654104880000|2022-06-01 17:34:40|30026.3|29935.3|30024.1|29933.1|30029.3|29938.3|30021.9|29930.9|34
1654104890000|2022-06-01 17:34:50|30025.1|29934.1|30022.6|29931.6|30026.1|29935.1|30022.1|29931.1|37
1654104900000|2022-06-01 17:35:00|30022.1|29931.1|30016.5|29925.5|30025.7|29934.7|30014.1|29923.1|31
1654104910000|2022-06-01 17:35:10|30016.1|29925.1|30015.2|29924.2|30018.6|29927.6|30014.6|29923.6|35
1654104920000|2022-06-01 17:35:20|30016.5|29925.5|30023.2|29932.2|30023.6|29932.6|30016.5|29925.5|31
1654104930000|2022-06-01 17:35:30|30023.6|29932.6|30053.6|29962.6|30055.5|29964.5|30023.6|29932.6|39
1654104940000|2022-06-01 17:35:40|30050.2|29959.2|30064|29973|30071.2|29980.2|30050.2|29959.2|37
1654104950000|2022-06-01 17:35:50|30068.9|29977.9|30093.2|30002.2|30093.2|30002.2|30068.9|29977.9|37
1654104960000|2022-06-01 17:36:00|30093.7|30002.7|30074|29983|30097.1|30006.1|30074|29983|37
1654104970000|2022-06-01 17:36:10|30073.8|29982.8|30094.5|30003.5|30094.5|30003.5|30073|29982|37
1654104980000|2022-06-01 17:36:20|30094.8|30003.8|30105.1|30014.1|30105.5|30014.5|30094.8|30003.8|37
1654104990000|2022-06-01 17:36:30|30105.2|30014.2|30116.7|30025.7|30116.7|30025.7|30104|30013|33
1654105000000|2022-06-01 17:36:40|30116.8|30025.8|30138.7|30047.7|30139.5|30048.5|30116.6|30025.6|38
1654105010000|2022-06-01 17:36:50|30138.8|30047.8|30137.8|30046.8|30138.8|30047.8|30125.9|30034.9|40
1654105020000|2022-06-01 17:37:00|30137.1|30046.1|30165.7|30074.7|30165.7|30074.7|30137.1|30046.1|36
1654105030000|2022-06-01 17:37:10|30167.6|30076.6|30193.7|30102.7|30193.7|30102.7|30159.8|30068.8|36
1654105040000|2022-06-01 17:37:20|30194.1|30103.1|30166.6|30075.6|30202.4|30111.4|30166.5|30075.5|38
1654105050000|2022-06-01 17:37:30|30171.3|30080.3|30180.3|30089.3|30186.1|30095.1|30168.4|30077.4|38
1654105060000|2022-06-01 17:37:40|30179.9|30088.9|30174.6|30083.6|30180.3|30089.3|30172.6|30081.6|34
1654105070000|2022-06-01 17:37:50|30173.9|30082.9|30202.1|30111.1|30202.1|30111.1|30173.9|30082.9|35
1654105080000|2022-06-01 17:38:00|30202.4|30111.4|30210.3|30119.3|30210.3|30119.3|30193.4|30102.4|37
1654105090000|2022-06-01 17:38:10|30210.4|30119.4|30253.2|30162.2|30257.4|30166.4|30210.4|30119.4|39
1654105100000|2022-06-01 17:38:20|30254.8|30163.8|30250|30159|30254.8|30163.8|30229.2|30138.2|37
1654105110000|2022-06-01 17:38:30|30248.9|30157.9|30244.7|30153.7|30252.3|30161.3|30244.5|30153.5|35
1654105120000|2022-06-01 17:38:40|30243.9|30152.9|30229.7|30138.7|30246.4|30155.4|30228.9|30137.9|37
1654105130000|2022-06-01 17:38:50|30227.3|30136.3|30207.6|30116.6|30229.6|30138.6|30199.3|30108.3|39
1654105140000|2022-06-01 17:39:00|30208.2|30117.2|30207.9|30116.9|30222.4|30131.4|30202.4|30111.4|39
1654105150000|2022-06-01 17:39:10|30205.2|30114.2|30214.1|30123.1|30227.1|30136.1|30205.2|30114.2|38
1654105160000|2022-06-01 17:39:20|30217.2|30126.2|30232.4|30141.4|30235.8|30144.8|30215.5|30124.5|39
1654105170000|2022-06-01 17:39:30|30231.7|30140.7|30226.6|30135.6|30233.3|30142.3|30222.1|30131.1|36
1654105180000|2022-06-01 17:39:40|30226.8|30135.8|30236.4|30145.4|30240.7|30149.7|30226.3|30135.3|33
1654105190000|2022-06-01 17:39:50|30237.3|30146.3|30235.8|30144.8|30241.7|30150.7|30234.1|30143.1|35
1654105200000|2022-06-01 17:40:00|30233.7|30142.7|30225|30134|30233.7|30142.7|30221.5|30130.5|37
1654105210000|2022-06-01 17:40:10|30225.5|30134.5|30233.6|30142.6|30235.6|30144.6|30225.5|30134.5|35
1654105220000|2022-06-01 17:40:20|30234.2|30143.2|30241.9|30150.9|30243.3|30152.3|30234.2|30143.2|36
1654105230000|2022-06-01 17:40:30|30240.9|30149.9|30233.2|30142.2|30241.1|30150.1|30230.7|30139.7|34
1654105240000|2022-06-01 17:40:40|30231.2|30140.2|30233.9|30142.9|30234.3|30143.3|30227.8|30136.8|34
1654105250000|2022-06-01 17:40:50|30233.2|30142.2|30235.5|30144.5|30236.2|30145.2|30230.9|30139.9|32
1654105260000|2022-06-01 17:41:00|30236.2|30145.2|30212|30121|30236.2|30145.2|30212|30121|31
1654105270000|2022-06-01 17:41:10|30212.5|30121.5|30187.6|30096.6|30214.7|30123.7|30187.6|30096.6|35
1654105280000|2022-06-01 17:41:20|30187.7|30096.7|30185.2|30094.2|30188.5|30097.5|30182.9|30091.9|28
1654105290000|2022-06-01 17:41:30|30182.1|30091.1|30174.9|30083.9|30186.7|30095.7|30173.9|30082.9|31
1654105300000|2022-06-01 17:41:40|30176.1|30085.1|30177.1|30086.1|30181|30090|30176.1|30085.1|36
1654105310000|2022-06-01 17:41:50|30183.2|30092.2|30189.5|30098.5|30190|30099|30171.7|30080.7|34
1654105320000|2022-06-01 17:42:00|30190.1|30099.1|30171|30080|30191.4|30100.4|30171|30080|26
1654105330000|2022-06-01 17:42:10|30171.1|30080.1|30166.8|30075.8|30171.8|30080.8|30162.6|30071.6|27
1654105340000|2022-06-01 17:42:20|30164.5|30073.5|30174.6|30083.6|30177.8|30086.8|30163|30072|27
1654105350000|2022-06-01 17:42:30|30177|30086|30163.4|30072.4|30177.5|30086.5|30163.1|30072.1|36
1654105360000|2022-06-01 17:42:40|30163.8|30072.8|30171.9|30080.9|30172|30081|30163.3|30072.3|33
1654105370000|2022-06-01 17:42:50|30173.3|30082.3|30164.9|30073.9|30174.3|30083.3|30164|30073|34
1654105380000|2022-06-01 17:43:00|30165.2|30074.2|30161.7|30070.7|30165.7|30074.7|30160.9|30069.9|29
1654105390000|2022-06-01 17:43:10|30162|30071|30155.7|30064.7|30163.2|30072.2|30155.4|30064.4|37
1654105400000|2022-06-01 17:43:20|30156.4|30065.4|30144.8|30053.8|30158.1|30067.1|30144.8|30053.8|32
1654105410000|2022-06-01 17:43:30|30150.5|30059.5|30138.6|30047.6|30150.5|30059.5|30135.3|30044.3|37
1654105420000|2022-06-01 17:43:40|30137.9|30046.9|30132.4|30041.4|30138|30047|30128.2|30037.2|20
1654105430000|2022-06-01 17:43:50|30133.2|30042.2|30141.3|30050.3|30142.6|30051.6|30129.5|30038.5|32
1654105440000|2022-06-01 17:44:00|30141.5|30050.5|30127.7|30036.7|30141.5|30050.5|30127.2|30036.2|28
1654105450000|2022-06-01 17:44:10|30127.9|30036.9|30132.4|30041.4|30134|30043|30126.4|30035.4|35
1654105460000|2022-06-01 17:44:20|30132.5|30041.5|30148.1|30057.1|30150.6|30059.6|30132.4|30041.4|34
1654105470000|2022-06-01 17:44:30|30148.8|30057.8|30158.8|30067.8|30159.9|30068.9|30147.8|30056.8|35
1654105480000|2022-06-01 17:44:40|30154.9|30063.9|30159.3|30068.3|30161.2|30070.2|30153.4|30062.4|33
1654105490000|2022-06-01 17:44:50|30159.2|30068.2|30161.5|30070.5|30162.4|30071.4|30158.7|30067.7|34
1654105500000|2022-06-01 17:45:00|30162.3|30071.3|30141|30050|30162.4|30071.4|30140.5|30049.5|38
1654105510000|2022-06-01 17:45:10|30140.3|30049.3|30137.7|30046.7|30144.5|30053.5|30136.4|30045.4|32
1654105520000|2022-06-01 17:45:20|30137.1|30046.1|30142.3|30051.3|30142.3|30051.3|30136.4|30045.4|26
1654105530000|2022-06-01 17:45:30|30142.5|30051.5|30147|30056|30149.2|30058.2|30142.5|30051.5|30
1654105540000|2022-06-01 17:45:40|30148.9|30057.9|30158.2|30067.2|30158.5|30067.5|30147.5|30056.5|32
1654105550000|2022-06-01 17:45:50|30158.8|30067.8|30166.2|30075.2|30166.2|30075.2|30158.8|30067.8|35
1654105560000|2022-06-01 17:46:00|30166.7|30075.7|30172.1|30081.1|30174.4|30083.4|30163.8|30072.8|34
1654105570000|2022-06-01 17:46:10|30173.5|30082.5|30179|30088|30181.7|30090.7|30173|30082|39
1654105580000|2022-06-01 17:46:20|30178.9|30087.9|30166.5|30075.5|30179|30088|30166.1|30075.1|32
1654105590000|2022-06-01 17:46:30|30166.9|30075.9|30174.2|30083.2|30179.8|30088.8|30166.3|30075.3|34
1654105600000|2022-06-01 17:46:40|30180.4|30089.4|30181.8|30090.8|30182.3|30091.3|30175.7|30084.7|26
1654105610000|2022-06-01 17:46:50|30181.7|30090.7|30190.8|30099.8|30190.9|30099.9|30179.9|30088.9|28
1654105620000|2022-06-01 17:47:00|30191|30100|30189.8|30098.8|30191.1|30100.1|30183.6|30092.6|32
1654105630000|2022-06-01 17:47:10|30189.6|30098.6|30192|30101|30192|30101|30189.6|30098.6|28
1654105640000|2022-06-01 17:47:20|30191.9|30100.9|30203.5|30112.5|30210.6|30119.6|30190.8|30099.8|35
1654105650000|2022-06-01 17:47:30|30203.7|30112.7|30214.5|30123.5|30215|30124|30202.7|30111.7|35
1654105660000|2022-06-01 17:47:40|30214.1|30123.1|30213.4|30122.4|30215.7|30124.7|30211.8|30120.8|29
1654105670000|2022-06-01 17:47:50|30213.9|30122.9|30211.1|30120.1|30214.5|30123.5|30206.2|30115.2|29
1654105680000|2022-06-01 17:48:00|30211.5|30120.5|30200.8|30109.8|30211.5|30120.5|30197.3|30106.3|32
1654105690000|2022-06-01 17:48:10|30199.7|30108.7|30198.9|30107.9|30201.1|30110.1|30197.8|30106.8|33
1654105700000|2022-06-01 17:48:20|30199.7|30108.7|30198.1|30107.1|30200|30109|30192.8|30101.8|33
1654105710000|2022-06-01 17:48:30|30195.2|30104.2|30203.2|30112.2|30203.9|30112.9|30195.2|30104.2|31
1654105720000|2022-06-01 17:48:40|30202.7|30111.7|30191.2|30100.2|30203.6|30112.6|30191|30100|32
1654105730000|2022-06-01 17:48:50|30193.3|30102.3|30185.4|30094.4|30194.8|30103.8|30185.4|30094.4|29
1654105740000|2022-06-01 17:49:00|30185.7|30094.7|30183.6|30092.6|30186|30095|30173.1|30082.1|35
1654105750000|2022-06-01 17:49:10|30179.6|30088.6|30178.9|30087.9|30181.5|30090.5|30169.5|30078.5|36
1654105760000|2022-06-01 17:49:20|30178.8|30087.8|30178.6|30087.6|30179.9|30088.9|30176.1|30085.1|33
1654105770000|2022-06-01 17:49:30|30178.9|30087.9|30178.3|30087.3|30179.7|30088.7|30176.7|30085.7|36
1654105780000|2022-06-01 17:49:40|30181.3|30090.3|30188.1|30097.1|30188.1|30097.1|30181.3|30090.3|37
1654105790000|2022-06-01 17:49:50|30187.5|30096.5|30185.1|30094.1|30193.9|30102.9|30185.1|30094.1|33
1654105800000|2022-06-01 17:50:00|30185.3|30094.3|30186.2|30095.2|30186.2|30095.2|30178.8|30087.8|32
1654105810000|2022-06-01 17:50:10|30190.8|30099.8|30201.8|30110.8|30201.8|30110.8|30190.8|30099.8|32
1654105820000|2022-06-01 17:50:20|30198|30107|30218.4|30127.4|30219.9|30128.9|30198|30107|37
1654105830000|2022-06-01 17:50:30|30218|30127|30217.1|30126.1|30219.1|30128.1|30208.3|30117.3|35
1654105840000|2022-06-01 17:50:40|30220.6|30129.6|30239.7|30148.7|30242.1|30151.1|30220.6|30129.6|35
1654105850000|2022-06-01 17:50:50|30239.8|30148.8|30239.3|30148.3|30241.1|30150.1|30237.2|30146.2|35
1654105860000|2022-06-01 17:51:00|30239.8|30148.8|30225.9|30134.9|30239.8|30148.8|30225.9|30134.9|31
1654105870000|2022-06-01 17:51:10|30223.8|30132.8|30212.7|30121.7|30235.4|30144.4|30212.5|30121.5|30
1654105880000|2022-06-01 17:51:20|30212.1|30121.1|30200.6|30109.6|30213|30122|30199.7|30108.7|37
1654105890000|2022-06-01 17:51:30|30200.5|30109.5|30187.8|30096.8|30201.8|30110.8|30187.8|30096.8|17
1654105900000|2022-06-01 17:51:40|30184.7|30093.7|30178.3|30087.3|30187.6|30096.6|30173.2|30082.2|35
1654105910000|2022-06-01 17:51:50|30178.8|30087.8|30168.9|30077.9|30179|30088|30168.9|30077.9|27
1654105920000|2022-06-01 17:52:00|30167.3|30076.3|30170.7|30079.7|30173.1|30082.1|30162.7|30071.7|31
1654105930000|2022-06-01 17:52:10|30170|30079|30166.8|30075.8|30171.2|30080.2|30165.6|30074.6|27
1654105940000|2022-06-01 17:52:20|30165.9|30074.9|30149.5|30058.5|30167|30076|30149.5|30058.5|32
1654105950000|2022-06-01 17:52:30|30151.1|30060.1|30135.9|30044.9|30151.3|30060.3|30135.9|30044.9|35
1654105960000|2022-06-01 17:52:40|30139.5|30048.5|30141.5|30050.5|30151.7|30060.7|30122.8|30031.8|37
1654105970000|2022-06-01 17:52:50|30139.3|30048.3|30122.9|30031.9|30139.3|30048.3|30120.4|30029.4|36
1654105980000|2022-06-01 17:53:00|30121.8|30030.8|30137.4|30046.4|30140.9|30049.9|30121.8|30030.8|35
1654105990000|2022-06-01 17:53:10|30137.3|30046.3|30126.8|30035.8|30144.9|30053.9|30112.8|30021.8|39
1654106000000|2022-06-01 17:53:20|30127.2|30036.2|30130.9|30039.9|30133.5|30042.5|30124.9|30033.9|37
1654106010000|2022-06-01 17:53:30|30131.8|30040.8|30121.5|30030.5|30132.3|30041.3|30121.5|30030.5|37
1654106020000|2022-06-01 17:53:40|30121.1|30030.1|30118.2|30027.2|30122|30031|30118.2|30027.2|32
1654106030000|2022-06-01 17:53:50|30119|30028|30119.7|30028.7|30121.8|30030.8|30117.4|30026.4|33
1654106040000|2022-06-01 17:54:00|30119.8|30028.8|30114.3|30023.3|30120.8|30029.8|30114.3|30023.3|30
1654106050000|2022-06-01 17:54:10|30115.4|30024.4|30111.1|30020.1|30115.7|30024.7|30111|30020|33
1654106060000|2022-06-01 17:54:20|30113.2|30022.2|30107.5|30016.5|30115|30024|30107.4|30016.4|34
1654106070000|2022-06-01 17:54:30|30106.6|30015.6|30095.1|30004.1|30107.6|30016.6|30086.8|29995.8|30
1654106080000|2022-06-01 17:54:40|30095|30004|30102.6|30011.6|30104.6|30013.6|30091.2|30000.2|36
1654106090000|2022-06-01 17:54:50|30104.2|30013.2|30107|30016|30108.4|30017.4|30104.2|30013.2|36
1654106100000|2022-06-01 17:55:00|30108.1|30017.1|30105.3|30014.3|30108.1|30017.1|30100.4|30009.4|31
1654106110000|2022-06-01 17:55:10|30105.9|30014.9|30118|30027|30119.3|30028.3|30105.9|30014.9|33
1654106120000|2022-06-01 17:55:20|30117|30026|30117.6|30026.6|30118.6|30027.6|30116.4|30025.4|33
1654106130000|2022-06-01 17:55:30|30116.4|30025.4|30139.9|30048.9|30141.5|30050.5|30116.4|30025.4|33
1654106140000|2022-06-01 17:55:40|30139.5|30048.5|30149.3|30058.3|30152.5|30061.5|30139.2|30048.2|33
1654106150000|2022-06-01 17:55:50|30149.6|30058.6|30156.6|30065.6|30158.3|30067.3|30149.6|30058.6|35
1654106160000|2022-06-01 17:56:00|30153.7|30062.7|30143.8|30052.8|30155.8|30064.8|30143.7|30052.7|37
1654106170000|2022-06-01 17:56:10|30146.1|30055.1|30133.4|30042.4|30148.9|30057.9|30129.3|30038.3|34
1654106180000|2022-06-01 17:56:20|30132.8|30041.8|30155.1|30064.1|30155.5|30064.5|30132.8|30041.8|35
1654106190000|2022-06-01 17:56:30|30155.7|30064.7|30159.9|30068.9|30162.3|30071.3|30155.7|30064.7|31
1654106200000|2022-06-01 17:56:40|30161.1|30070.1|30150|30059|30161.1|30070.1|30148.2|30057.2|33
1654106210000|2022-06-01 17:56:50|30149.7|30058.7|30155.4|30064.4|30159.5|30068.5|30149.6|30058.6|34
1654106220000|2022-06-01 17:57:00|30154.9|30063.9|30146.5|30055.5|30157.3|30066.3|30146.5|30055.5|38
1654106230000|2022-06-01 17:57:10|30148.1|30057.1|30136.2|30045.2|30148.4|30057.4|30136.2|30045.2|34
1654106240000|2022-06-01 17:57:20|30136.4|30045.4|30149.4|30058.4|30149.4|30058.4|30136.4|30045.4|34
1654106250000|2022-06-01 17:57:30|30149.7|30058.7|30179.8|30088.8|30181.9|30090.9|30149.6|30058.6|32
1654106260000|2022-06-01 17:57:40|30179.5|30088.5|30177.8|30086.8|30185.2|30094.2|30175|30084|39
1654106270000|2022-06-01 17:57:50|30178.6|30087.6|30177.5|30086.5|30181.4|30090.4|30173.7|30082.7|34
1654106280000|2022-06-01 17:58:00|30178.5|30087.5|30187.3|30096.3|30187.3|30096.3|30176|30085|37
1654106290000|2022-06-01 17:58:10|30187.1|30096.1|30189.2|30098.2|30189.7|30098.7|30185.1|30094.1|35
1654106300000|2022-06-01 17:58:20|30189.3|30098.3|30197.6|30106.6|30199.3|30108.3|30189.3|30098.3|35
1654106310000|2022-06-01 17:58:30|30198|30107|30190.5|30099.5|30198.1|30107.1|30190.5|30099.5|36
1654106320000|2022-06-01 17:58:40|30189.4|30098.4|30177.2|30086.2|30189.5|30098.5|30177.2|30086.2|30
1654106330000|2022-06-01 17:58:50|30177.1|30086.1|30187.2|30096.2|30188.1|30097.1|30177.1|30086.1|29
1654106340000|2022-06-01 17:59:00|30188.1|30097.1|30188.7|30097.7|30193.9|30102.9|30187.6|30096.6|31
1654106350000|2022-06-01 17:59:10|30191|30100|30181.2|30090.2|30191.5|30100.5|30179.9|30088.9|35
1654106360000|2022-06-01 17:59:20|30181.4|30090.4|30182.7|30091.7|30189.6|30098.6|30179.6|30088.6|31
1654106370000|2022-06-01 17:59:30|30183.7|30092.7|30184.1|30093.1|30190|30099|30180.4|30089.4|36
1654106380000|2022-06-01 17:59:40|30184.4|30093.4|30200.5|30109.5|30203.2|30112.2|30183.2|30092.2|36
1654106390000|2022-06-01 17:59:50|30200.7|30109.7|30196.6|30105.6|30201.3|30110.3|30193|30102|31
1654106400000|2022-06-01 18:00:00|30197|30106|30182|30091|30197|30106|30182|30091|32
1654106410000|2022-06-01 18:00:10|30180.7|30089.7|30192.1|30101.1|30192.1|30101.1|30171.7|30080.7|31
1654106420000|2022-06-01 18:00:20|30194.8|30103.8|30213.2|30122.2|30214.4|30123.4|30194.8|30103.8|36
1654106430000|2022-06-01 18:00:30|30216.1|30125.1|30220.7|30129.7|30223.2|30132.2|30213.7|30122.7|33
1654106440000|2022-06-01 18:00:40|30220.9|30129.9|30207.3|30116.3|30221.5|30130.5|30206.8|30115.8|35
1654106450000|2022-06-01 18:00:50|30207.7|30116.7|30207|30116|30207.7|30116.7|30200|30109|36
1654106460000|2022-06-01 18:01:00|30206.8|30115.8|30199.2|30108.2|30207.5|30116.5|30198.7|30107.7|28
1654106470000|2022-06-01 18:01:10|30198.8|30107.8|30196.3|30105.3|30199.2|30108.2|30191.1|30100.1|31
1654106480000|2022-06-01 18:01:20|30196.6|30105.6|30190.9|30099.9|30196.9|30105.9|30185.4|30094.4|32
1654106490000|2022-06-01 18:01:30|30190|30099|30189.2|30098.2|30192.4|30101.4|30184|30093|32
1654106500000|2022-06-01 18:01:40|30189.1|30098.1|30189.1|30098.1|30195.1|30104.1|30184.9|30093.9|15
1654106510000|2022-06-01 18:01:50|30185.2|30094.2|30177.1|30086.1|30189.3|30098.3|30176|30085|29
1654106520000|2022-06-01 18:02:00|30176.5|30085.5|30171.2|30080.2|30176.5|30085.5|30170.8|30079.8|28
1654106530000|2022-06-01 18:02:10|30172|30081|30166.2|30075.2|30172|30081|30166|30075|30
1654106540000|2022-06-01 18:02:20|30166.9|30075.9|30162.7|30071.7|30167.1|30076.1|30161.7|30070.7|23
1654106550000|2022-06-01 18:02:30|30164.5|30073.5|30163.3|30072.3|30167.4|30076.4|30162.8|30071.8|29
1654106560000|2022-06-01 18:02:40|30162.8|30071.8|30162.3|30071.3|30163.3|30072.3|30158.2|30067.2|20
1654106570000|2022-06-01 18:02:50|30162.5|30071.5|30170.5|30079.5|30170.8|30079.8|30162.4|30071.4|31
1654106580000|2022-06-01 18:03:00|30170.4|30079.4|30171.9|30080.9|30174.2|30083.2|30169.7|30078.7|36
1654106590000|2022-06-01 18:03:10|30172.3|30081.3|30167.3|30076.3|30172.3|30081.3|30167.3|30076.3|28
1654106600000|2022-06-01 18:03:20|30169.2|30078.2|30158.4|30067.4|30169.2|30078.2|30156.4|30065.4|29
1654106610000|2022-06-01 18:03:30|30156.7|30065.7|30161.6|30070.6|30163|30072|30156.7|30065.7|29
1654106620000|2022-06-01 18:03:40|30164.1|30073.1|30169.6|30078.6|30171|30080|30164.1|30073.1|31
1654106630000|2022-06-01 18:03:50|30170|30079|30182.4|30091.4|30184.5|30093.5|30169.5|30078.5|34
1654106640000|2022-06-01 18:04:00|30176.8|30085.8|30185.5|30094.5|30190.2|30099.2|30176.8|30085.8|35
1654106650000|2022-06-01 18:04:10|30186.3|30095.3|30199.1|30108.1|30200.6|30109.6|30186.3|30095.3|38
1654106660000|2022-06-01 18:04:20|30198.9|30107.9|30200.4|30109.4|30204.5|30113.5|30197.2|30106.2|38
1654106670000|2022-06-01 18:04:30|30198.9|30107.9|30202|30111|30203.9|30112.9|30197.4|30106.4|37
1654106680000|2022-06-01 18:04:40|30202.2|30111.2|30202.5|30111.5|30204.4|30113.4|30201.4|30110.4|31
1654106690000|2022-06-01 18:04:50|30203|30112|30206.6|30115.6|30216.4|30125.4|30203|30112|33
1654106700000|2022-06-01 18:05:00|30208.2|30117.2|30214.8|30123.8|30214.8|30123.8|30200.9|30109.9|28
1654106710000|2022-06-01 18:05:10|30214|30123|30209.7|30118.7|30214.3|30123.3|30206.5|30115.5|34
1654106720000|2022-06-01 18:05:20|30210.1|30119.1|30234.6|30143.6|30234.9|30143.9|30210.1|30119.1|34
1654106730000|2022-06-01 18:05:30|30233.6|30142.6|30235.9|30144.9|30238.6|30147.6|30233.6|30142.6|35
1654106740000|2022-06-01 18:05:40|30236.2|30145.2|30239.8|30148.8|30242.6|30151.6|30235.3|30144.3|34
1654106750000|2022-06-01 18:05:50|30239.4|30148.4|30255.9|30164.9|30255.9|30164.9|30237|30146|37
1654106760000|2022-06-01 18:06:00|30254.1|30163.1|30247.1|30156.1|30254.1|30163.1|30246.4|30155.4|39
1654106770000|2022-06-01 18:06:10|30247|30156|30260|30169|30261.3|30170.3|30238.4|30147.4|38
1654106780000|2022-06-01 18:06:20|30261.2|30170.2|30255.9|30164.9|30263.4|30172.4|30249.7|30158.7|37
1654106790000|2022-06-01 18:06:30|30254.9|30163.9|30240.3|30149.3|30256.9|30165.9|30237|30146|29
1654106800000|2022-06-01 18:06:40|30241.9|30150.9|30238.8|30147.8|30251.4|30160.4|30228.8|30137.8|29
1654106810000|2022-06-01 18:06:50|30236.8|30145.8|30229.9|30138.9|30240.9|30149.9|30225.5|30134.5|33
1654106820000|2022-06-01 18:07:00|30225.9|30134.9|30236.2|30145.2|30241.6|30150.6|30218.2|30127.2|28
1654106830000|2022-06-01 18:07:10|30238.3|30147.3|30226.4|30135.4|30241.1|30150.1|30225.3|30134.3|29
1654106840000|2022-06-01 18:07:20|30226.3|30135.3|30213|30122|30227.4|30136.4|30213|30122|24
1654106850000|2022-06-01 18:07:30|30205.2|30114.2|30201.7|30110.7|30211|30120|30200.3|30109.3|31
1654106860000|2022-06-01 18:07:40|30201.9|30110.9|30203.8|30112.8|30206.8|30115.8|30201.2|30110.2|28
1654106870000|2022-06-01 18:07:50|30203.3|30112.3|30209.5|30118.5|30209.5|30118.5|30203.1|30112.1|27
1654106880000|2022-06-01 18:08:00|30209.6|30118.6|30229.7|30138.7|30231.3|30140.3|30209.5|30118.5|36
1654106890000|2022-06-01 18:08:10|30229|30138|30229.6|30138.6|30230.3|30139.3|30227.6|30136.6|34
1654106900000|2022-06-01 18:08:20|30230.1|30139.1|30228.8|30137.8|30230.1|30139.1|30226.3|30135.3|35
1654106910000|2022-06-01 18:08:30|30228.2|30137.2|30235.3|30144.3|30237.8|30146.8|30226.7|30135.7|37
1654106920000|2022-06-01 18:08:40|30236.2|30145.2|30234.3|30143.3|30236.8|30145.8|30232|30141|34
1654106930000|2022-06-01 18:08:50|30234.4|30143.4|30233|30142|30238.2|30147.2|30233|30142|31
1654106940000|2022-06-01 18:09:00|30235.3|30144.3|30247|30156|30247|30156|30231.2|30140.2|37
1654106950000|2022-06-01 18:09:10|30247.8|30156.8|30252.2|30161.2|30253.5|30162.5|30245|30154|29
1654106960000|2022-06-01 18:09:20|30254.2|30163.2|30252.8|30161.8|30254.2|30163.2|30251.5|30160.5|33
1654106970000|2022-06-01 18:09:30|30253.3|30162.3|30257.8|30166.8|30259.8|30168.8|30253.2|30162.2|32
1654106980000|2022-06-01 18:09:40|30258.1|30167.1|30257|30166|30265.4|30174.4|30255.9|30164.9|36
1654106990000|2022-06-01 18:09:50|30257.3|30166.3|30262|30171|30262.6|30171.6|30256.3|30165.3|33
1654107000000|2022-06-01 18:10:00|30260.8|30169.8|30261.7|30170.7|30262.8|30171.8|30258.2|30167.2|32
1654107010000|2022-06-01 18:10:10|30263.3|30172.3|30262.3|30171.3|30264.2|30173.2|30259.4|30168.4|31
1654107020000|2022-06-01 18:10:20|30265|30174|30262.6|30171.6|30267.9|30176.9|30260.1|30169.1|35
1654107030000|2022-06-01 18:10:30|30261.3|30170.3|30265.4|30174.4|30266|30175|30260.2|30169.2|34
1654107040000|2022-06-01 18:10:40|30265.8|30174.8|30249.2|30158.2|30267.2|30176.2|30249.2|30158.2|35
1654107050000|2022-06-01 18:10:50|30256.6|30165.6|30240.3|30149.3|30257.6|30166.6|30232.6|30141.6|34
1654107060000|2022-06-01 18:11:00|30239.7|30148.7|30218.4|30127.4|30241.2|30150.2|30217.7|30126.7|36
1654107070000|2022-06-01 18:11:10|30225.1|30134.1|30207.6|30116.6|30225.1|30134.1|30207.6|30116.6|32
1654107080000|2022-06-01 18:11:20|30206.4|30115.4|30207.2|30116.2|30211.5|30120.5|30203.4|30112.4|39
1654107090000|2022-06-01 18:11:30|30207.3|30116.3|30206.6|30115.6|30213.4|30122.4|30205.6|30114.6|32
1654107100000|2022-06-01 18:11:40|30210|30119|30224.6|30133.6|30228.4|30137.4|30210|30119|35
1654107110000|2022-06-01 18:11:50|30225.2|30134.2|30251.1|30160.1|30251.1|30160.1|30224.1|30133.1|34
1654107120000|2022-06-01 18:12:00|30239.8|30148.8|30247.4|30156.4|30253.1|30162.1|30239.8|30148.8|39
1654107130000|2022-06-01 18:12:10|30247.3|30156.3|30245.4|30154.4|30249.8|30158.8|30244.9|30153.9|26
1654107140000|2022-06-01 18:12:20|30246.5|30155.5|30240.4|30149.4|30248.7|30157.7|30240.4|30149.4|35
1654107150000|2022-06-01 18:12:30|30241.2|30150.2|30237.3|30146.3|30241.6|30150.6|30233.3|30142.3|33
1654107160000|2022-06-01 18:12:40|30234.4|30143.4|30242.3|30151.3|30248.5|30157.5|30233.8|30142.8|39
1654107170000|2022-06-01 18:12:50|30242|30151|30241.5|30150.5|30245.2|30154.2|30240.5|30149.5|29
1654107180000|2022-06-01 18:13:00|30241.4|30150.4|30241.7|30150.7|30243.5|30152.5|30236.8|30145.8|27
1654107190000|2022-06-01 18:13:10|30242|30151|30238.6|30147.6|30242|30151|30236.1|30145.1|31
1654107200000|2022-06-01 18:13:20|30239.6|30148.6|30239.2|30148.2|30239.7|30148.7|30237|30146|30
1654107210000|2022-06-01 18:13:30|30238.9|30147.9|30234.7|30143.7|30240.4|30149.4|30229.3|30138.3|33
1654107220000|2022-06-01 18:13:40|30227.3|30136.3|30232|30141|30234.9|30143.9|30227.3|30136.3|26
1654107230000|2022-06-01 18:13:50|30231.9|30140.9|30231.5|30140.5|30234.1|30143.1|30227.1|30136.1|36
1654107240000|2022-06-01 18:14:00|30229.4|30138.4|30239.4|30148.4|30243|30152|30227.8|30136.8|35
1654107250000|2022-06-01 18:14:10|30240|30149|30234.5|30143.5|30241.9|30150.9|30233.9|30142.9|34
1654107260000|2022-06-01 18:14:20|30234.1|30143.1|30236|30145|30241.2|30150.2|30234.1|30143.1|39
1654107270000|2022-06-01 18:14:30|30236.6|30145.6|30238.4|30147.4|30239.2|30148.2|30235.1|30144.1|32
1654107280000|2022-06-01 18:14:40|30237.7|30146.7|30231.1|30140.1|30238.1|30147.1|30229.1|30138.1|36
1654107290000|2022-06-01 18:14:50|30232.9|30141.9|30228.8|30137.8|30232.9|30141.9|30225.7|30134.7|30
1654107300000|2022-06-01 18:15:00|30228.9|30137.9|30224.2|30133.2|30233.9|30142.9|30221.6|30130.6|32
1654107310000|2022-06-01 18:15:10|30223.9|30132.9|30220.8|30129.8|30223.9|30132.9|30214.8|30123.8|30
1654107320000|2022-06-01 18:15:20|30220.2|30129.2|30219.1|30128.1|30222.1|30131.1|30218.8|30127.8|18
1654107330000|2022-06-01 18:15:30|30219.9|30128.9|30226.4|30135.4|30236.3|30145.3|30219.9|30128.9|29
1654107340000|2022-06-01 18:15:40|30226.9|30135.9|30229.2|30138.2|30229.2|30138.2|30224.8|30133.8|26
1654107350000|2022-06-01 18:15:50|30226.6|30135.6|30233.1|30142.1|30233.6|30142.6|30226.6|30135.6|27
1654107360000|2022-06-01 18:16:00|30233|30142|30233.7|30142.7|30233.7|30142.7|30221.3|30130.3|29
1654107370000|2022-06-01 18:16:10|30235.4|30144.4|30222.2|30131.2|30235.4|30144.4|30220.6|30129.6|31
1654107380000|2022-06-01 18:16:20|30222|30131|30222.9|30131.9|30223.2|30132.2|30220.4|30129.4|31
1654107390000|2022-06-01 18:16:30|30223|30132|30228.4|30137.4|30229.3|30138.3|30222.6|30131.6|34
1654107400000|2022-06-01 18:16:40|30228.5|30137.5|30229.3|30138.3|30230.5|30139.5|30227.6|30136.6|35
1654107410000|2022-06-01 18:16:50|30228.8|30137.8|30223.1|30132.1|30230|30139|30222.3|30131.3|29
1654107420000|2022-06-01 18:17:00|30223.3|30132.3|30222.8|30131.8|30226.4|30135.4|30222.6|30131.6|27
1654107430000|2022-06-01 18:17:10|30219.5|30128.5|30213.3|30122.3|30225.6|30134.6|30208.2|30117.2|33
1654107440000|2022-06-01 18:17:20|30203|30112|30193.6|30102.6|30219.4|30128.4|30186.6|30095.6|31
1654107450000|2022-06-01 18:17:30|30192.5|30101.5|30172.6|30081.6|30192.6|30101.6|30172.2|30081.2|38
1654107460000|2022-06-01 18:17:40|30172|30081|30169.8|30078.8|30172|30081|30168.1|30077.1|25
1654107470000|2022-06-01 18:17:50|30169.4|30078.4|30183.5|30092.5|30184.8|30093.8|30169.4|30078.4|31
1654107480000|2022-06-01 18:18:00|30183.7|30092.7|30165.1|30074.1|30185.5|30094.5|30165.1|30074.1|35
1654107490000|2022-06-01 18:18:10|30163.3|30072.3|30168.8|30077.8|30171.9|30080.9|30162.9|30071.9|34
1654107500000|2022-06-01 18:18:20|30168.3|30077.3|30168.6|30077.6|30172.9|30081.9|30162.9|30071.9|30
1654107510000|2022-06-01 18:18:30|30163.4|30072.4|30164.5|30073.5|30169|30078|30163.4|30072.4|33
1654107520000|2022-06-01 18:18:40|30167.2|30076.2|30175|30084|30175|30084|30162.6|30071.6|33
1654107530000|2022-06-01 18:18:50|30174.2|30083.2|30170.7|30079.7|30175.3|30084.3|30165.1|30074.1|37
1654107540000|2022-06-01 18:19:00|30171.5|30080.5|30164.9|30073.9|30172.6|30081.6|30158|30067|32
1654107550000|2022-06-01 18:19:10|30172.6|30081.6|30157.3|30066.3|30172.6|30081.6|30155.5|30064.5|33
1654107560000|2022-06-01 18:19:20|30156.4|30065.4|30155.8|30064.8|30161.5|30070.5|30152.8|30061.8|33
1654107570000|2022-06-01 18:19:30|30156|30065|30165.6|30074.6|30166|30075|30147.3|30056.3|31
1654107580000|2022-06-01 18:19:40|30164.3|30073.3|30165.1|30074.1|30166.1|30075.1|30163.1|30072.1|30
1654107590000|2022-06-01 18:19:50|30165.9|30074.9|30176.2|30085.2|30176.2|30085.2|30162.9|30071.9|32
1654107600000|2022-06-01 18:20:00|30178.4|30087.4|30190.2|30099.2|30193.4|30102.4|30178.1|30087.1|34
1654107610000|2022-06-01 18:20:10|30189.6|30098.6|30199.9|30108.9|30199.9|30108.9|30186.2|30095.2|36
1654107620000|2022-06-01 18:20:20|30199.3|30108.3|30199|30108|30200|30109|30191.2|30100.2|36
1654107630000|2022-06-01 18:20:30|30199.7|30108.7|30182.2|30091.2|30204.2|30113.2|30182.2|30091.2|35
1654107640000|2022-06-01 18:20:40|30184.2|30093.2|30192.9|30101.9|30193.3|30102.3|30180|30089|36
1654107650000|2022-06-01 18:20:50|30191.9|30100.9|30207.8|30116.8|30207.8|30116.8|30190.9|30099.9|36
1654107660000|2022-06-01 18:21:00|30211|30120|30220|30129|30220|30129|30208.9|30117.9|39
1654107670000|2022-06-01 18:21:10|30221.9|30130.9|30233.1|30142.1|30233.6|30142.6|30217.8|30126.8|38
1654107680000|2022-06-01 18:21:20|30236.1|30145.1|30245.8|30154.8|30246.3|30155.3|30234.7|30143.7|36
1654107690000|2022-06-01 18:21:30|30246.2|30155.2|30260.4|30169.4|30261.7|30170.7|30246.2|30155.2|36
1654107700000|2022-06-01 18:21:40|30260.9|30169.9|30260.3|30169.3|30263.9|30172.9|30251.3|30160.3|33
1654107710000|2022-06-01 18:21:50|30261.3|30170.3|30248.7|30157.7|30261.3|30170.3|30243.7|30152.7|36
1654107720000|2022-06-01 18:22:00|30248.6|30157.6|30259.9|30168.9|30260.4|30169.4|30244.3|30153.3|36
1654107730000|2022-06-01 18:22:10|30260.5|30169.5|30269.8|30178.8|30270.2|30179.2|30258.6|30167.6|35
1654107740000|2022-06-01 18:22:20|30273.6|30182.6|30287.7|30196.7|30287.7|30196.7|30267.8|30176.8|35
1654107750000|2022-06-01 18:22:30|30287|30196|30301.6|30210.6|30301.6|30210.6|30287|30196|33
1654107760000|2022-06-01 18:22:40|30301.1|30210.1|30307.4|30216.4|30309.1|30218.1|30301.1|30210.1|32
1654107770000|2022-06-01 18:22:50|30307.9|30216.9|30314|30223|30314.4|30223.4|30305.3|30214.3|35
1654107780000|2022-06-01 18:23:00|30314.5|30223.5|30356.9|30265.9|30357.5|30266.5|30313.8|30222.8|31
1654107790000|2022-06-01 18:23:10|30360.6|30269.6|30369.6|30278.6|30386.1|30295.1|30360.6|30269.6|39
1654107800000|2022-06-01 18:23:20|30370|30279|30387.2|30296.2|30390.4|30299.4|30370|30279|38
1654107810000|2022-06-01 18:23:30|30384.2|30293.2|30372.3|30281.3|30394.5|30303.5|30369.1|30278.1|38
1654107820000|2022-06-01 18:23:40|30371.8|30280.8|30373.4|30282.4|30376.5|30285.5|30368.1|30277.1|37
1654107830000|2022-06-01 18:23:50|30372.2|30281.2|30377.7|30286.7|30379.9|30288.9|30372.1|30281.1|36
1654107840000|2022-06-01 18:24:00|30378.7|30287.7|30374.9|30283.9|30382.1|30291.1|30374.9|30283.9|27
1654107850000|2022-06-01 18:24:10|30376.7|30285.7|30395.4|30304.4|30398.9|30307.9|30372.5|30281.5|32
1654107860000|2022-06-01 18:24:20|30390.9|30299.9|30383.5|30292.5|30396|30305|30382.6|30291.6|32
1654107870000|2022-06-01 18:24:30|30385.6|30294.6|30375.1|30284.1|30393.2|30302.2|30375.1|30284.1|34
1654107880000|2022-06-01 18:24:40|30376.6|30285.6|30375|30284|30378.2|30287.2|30374.5|30283.5|28
1654107890000|2022-06-01 18:24:50|30374.8|30283.8|30372.2|30281.2|30382.2|30291.2|30370.6|30279.6|26
1654107900000|2022-06-01 18:25:00|30373.8|30282.8|30378.3|30287.3|30380.6|30289.6|30372.1|30281.1|37
1654107910000|2022-06-01 18:25:10|30373.9|30282.9|30372.1|30281.1|30384.1|30293.1|30364.8|30273.8|33
1654107920000|2022-06-01 18:25:20|30364.9|30273.9|30363.1|30272.1|30373.2|30282.2|30360.3|30269.3|33
1654107930000|2022-06-01 18:25:30|30364.9|30273.9|30378.1|30287.1|30379.6|30288.6|30362|30271|34
1654107940000|2022-06-01 18:25:40|30377.1|30286.1|30379.2|30288.2|30379.2|30288.2|30374|30283|26
1654107950000|2022-06-01 18:25:50|30379.8|30288.8|30378.7|30287.7|30381.6|30290.6|30378.4|30287.4|28
1654107960000|2022-06-01 18:26:00|30378.9|30287.9|30385.8|30294.8|30387.2|30296.2|30378.1|30287.1|33
1654107970000|2022-06-01 18:26:10|30386.2|30295.2|30385.3|30294.3|30386.2|30295.2|30382.6|30291.6|33
1654107980000|2022-06-01 18:26:20|30385.6|30294.6|30379.5|30288.5|30387.1|30296.1|30376.1|30285.1|36
1654107990000|2022-06-01 18:26:30|30379.4|30288.4|30377.9|30286.9|30381.6|30290.6|30376.1|30285.1|23
1654108000000|2022-06-01 18:26:40|30378.8|30287.8|30383.7|30292.7|30384.7|30293.7|30374.2|30283.2|33
1654108010000|2022-06-01 18:26:50|30382.6|30291.6|30379|30288|30382.6|30291.6|30378.8|30287.8|32
1654108020000|2022-06-01 18:27:00|30378.2|30287.2|30378.4|30287.4|30385.2|30294.2|30375|30284|30
1654108030000|2022-06-01 18:27:10|30378.2|30287.2|30376.8|30285.8|30378.4|30287.4|30371.5|30280.5|28
1654108040000|2022-06-01 18:27:20|30375.9|30284.9|30368.3|30277.3|30376.8|30285.8|30367.5|30276.5|26
1654108050000|2022-06-01 18:27:30|30369.4|30278.4|30369.7|30278.7|30375|30284|30365.1|30274.1|35
1654108060000|2022-06-01 18:27:40|30370.4|30279.4|30380.6|30289.6|30382.9|30291.9|30368.5|30277.5|36
1654108070000|2022-06-01 18:27:50|30380.3|30289.3|30378.7|30287.7|30380.3|30289.3|30376.4|30285.4|30
1654108080000|2022-06-01 18:28:00|30378.6|30287.6|30409.5|30318.5|30410.8|30319.8|30378.5|30287.5|30
1654108090000|2022-06-01 18:28:10|30408.4|30317.4|30408.1|30317.1|30420.7|30329.7|30398.1|30307.1|39
1654108100000|2022-06-01 18:28:20|30404|30313|30397.8|30306.8|30408.1|30317.1|30394.1|30303.1|34
1654108110000|2022-06-01 18:28:30|30404.3|30313.3|30393|30302|30408.1|30317.1|30391|30300|34
1654108120000|2022-06-01 18:28:40|30392.8|30301.8|30381.5|30290.5|30401.6|30310.6|30381.1|30290.1|28
1654108130000|2022-06-01 18:28:50|30381.9|30290.9|30379.8|30288.8|30382.1|30291.1|30378.6|30287.6|18
1654108140000|2022-06-01 18:29:00|30379.7|30288.7|30379.4|30288.4|30380.4|30289.4|30370.7|30279.7|25
1654108150000|2022-06-01 18:29:10|30377.5|30286.5|30375.2|30284.2|30380.4|30289.4|30372.9|30281.9|36
1654108160000|2022-06-01 18:29:20|30374.3|30283.3|30369.3|30278.3|30378.9|30287.9|30368|30277|32
1654108170000|2022-06-01 18:29:30|30368.5|30277.5|30366.1|30275.1|30376.8|30285.8|30364|30273|34
1654108180000|2022-06-01 18:29:40|30364.9|30273.9|30361.9|30270.9|30372.4|30281.4|30360.2|30269.2|35
1654108190000|2022-06-01 18:29:50|30370.4|30279.4|30362.8|30271.8|30370.4|30279.4|30357.1|30266.1|34
1654108200000|2022-06-01 18:30:00|30362.7|30271.7|30370.7|30279.7|30373.3|30282.3|30362.7|30271.7|33
1654108210000|2022-06-01 18:30:10|30370.8|30279.8|30377|30286|30378.2|30287.2|30365.5|30274.5|33
1654108220000|2022-06-01 18:30:20|30376.7|30285.7|30385.7|30294.7|30386|30295|30376.5|30285.5|23
1654108230000|2022-06-01 18:30:30|30385.5|30294.5|30382.5|30291.5|30386.3|30295.3|30377.8|30286.8|33
1654108240000|2022-06-01 18:30:40|30378.7|30287.7|30384.8|30293.8|30386.2|30295.2|30378.7|30287.7|34
1654108250000|2022-06-01 18:30:50|30383.3|30292.3|30387.8|30296.8|30388|30297|30382.8|30291.8|23
1654108260000|2022-06-01 18:31:00|30388.2|30297.2|30406.5|30315.5|30407.1|30316.1|30386.1|30295.1|34
1654108270000|2022-06-01 18:31:10|30406.3|30315.3|30406.1|30315.1|30412|30321|30404.6|30313.6|33
1654108280000|2022-06-01 18:31:20|30406|30315|30397.8|30306.8|30407.2|30316.2|30397.8|30306.8|31
1654108290000|2022-06-01 18:31:30|30396.7|30305.7|30401.4|30310.4|30401.9|30310.9|30396.7|30305.7|24
1654108300000|2022-06-01 18:31:40|30402.2|30311.2|30406|30315|30406|30315|30400.5|30309.5|29
1654108310000|2022-06-01 18:31:50|30405.9|30314.9|30402.1|30311.1|30408.3|30317.3|30401.7|30310.7|33
1654108320000|2022-06-01 18:32:00|30402.4|30311.4|30400.2|30309.2|30402.4|30311.4|30392|30301|35
1654108330000|2022-06-01 18:32:10|30398.7|30307.7|30403|30312|30403.5|30312.5|30398.1|30307.1|31
1654108340000|2022-06-01 18:32:20|30404.6|30313.6|30404.3|30313.3|30406.5|30315.5|30403.9|30312.9|28
1654108350000|2022-06-01 18:32:30|30405.1|30314.1|30405.4|30314.4|30406.3|30315.3|30404.6|30313.6|31
1654108360000|2022-06-01 18:32:40|30405.2|30314.2|30405.3|30314.3|30405.4|30314.4|30405|30314|16
1654108370000|2022-06-01 18:32:50|30404.6|30313.6|30404.6|30313.6|30405.9|30314.9|30404.6|30313.6|7
1654108380000|2022-06-01 18:33:00|30405.1|30314.1|30405.9|30314.9|30405.9|30314.9|30403.8|30312.8|24
1654108390000|2022-06-01 18:33:10|30404.6|30313.6|30404.9|30313.9|30405.9|30314.9|30403.8|30312.8|20
1654108400000|2022-06-01 18:33:20|30404.6|30313.6|30425.3|30334.3|30426.7|30335.7|30403.5|30312.5|31
1654108410000|2022-06-01 18:33:30|30424.1|30333.1|30389.7|30298.7|30424.1|30333.1|30380.1|30289.1|37
1654108420000|2022-06-01 18:33:40|30391.7|30300.7|30403.4|30312.4|30405.5|30314.5|30390.9|30299.9|27
1654108430000|2022-06-01 18:33:50|30400.4|30309.4|30322.5|30231.5|30400.4|30309.4|30322.5|30231.5|39
1654108440000|2022-06-01 18:34:00|30322.7|30231.7|30343.3|30252.3|30345.9|30254.9|30298|30207|40
1654108450000|2022-06-01 18:34:10|30348.1|30257.1|30354.2|30263.2|30360.1|30269.1|30336.4|30245.4|39
1654108460000|2022-06-01 18:34:20|30354|30263|30325.9|30234.9|30355.2|30264.2|30317.8|30226.8|37
1654108470000|2022-06-01 18:34:30|30327.6|30236.6|30292|30201|30327.6|30236.6|30291.7|30200.7|38
1654108480000|2022-06-01 18:34:40|30278.7|30187.7|30275|30184|30287.2|30196.2|30240.2|30149.2|37
1654108490000|2022-06-01 18:34:50|30276.8|30185.8|30324.3|30233.3|30338.1|30247.1|30276.8|30185.8|37
1654108500000|2022-06-01 18:35:00|30324.5|30233.5|30347|30256|30347|30256|30322.1|30231.1|38
1654108510000|2022-06-01 18:35:10|30346.3|30255.3|30365.7|30274.7|30367.6|30276.6|30346.3|30255.3|37
1654108520000|2022-06-01 18:35:20|30368.4|30277.4|30348.8|30257.8|30372.2|30281.2|30342.4|30251.4|35
1654108530000|2022-06-01 18:35:30|30348.4|30257.4|30369.9|30278.9|30371.6|30280.6|30348.4|30257.4|36
1654108540000|2022-06-01 18:35:40|30371.4|30280.4|30355.4|30264.4|30375.1|30284.1|30353|30262|36
1654108550000|2022-06-01 18:35:50|30354.3|30263.3|30344.6|30253.6|30363.1|30272.1|30336.3|30245.3|34
1654108560000|2022-06-01 18:36:00|30345|30254|30336.2|30245.2|30346.3|30255.3|30327.9|30236.9|37
1654108570000|2022-06-01 18:36:10|30336.3|30245.3|30356|30265|30358.8|30267.8|30335.8|30244.8|38
1654108580000|2022-06-01 18:36:20|30357.9|30266.9|30342.4|30251.4|30366.4|30275.4|30337.1|30246.1|35
1654108590000|2022-06-01 18:36:30|30341|30250|30377.4|30286.4|30379.5|30288.5|30338.7|30247.7|37
1654108600000|2022-06-01 18:36:40|30376.2|30285.2|30387.3|30296.3|30387.6|30296.6|30372.8|30281.8|34
1654108610000|2022-06-01 18:36:50|30388.4|30297.4|30391.8|30300.8|30395|30304|30384.3|30293.3|31
1654108620000|2022-06-01 18:37:00|30392.6|30301.6|30379.7|30288.7|30392.6|30301.6|30372.6|30281.6|32
1654108630000|2022-06-01 18:37:10|30378.8|30287.8|30362.9|30271.9|30381.8|30290.8|30360.6|30269.6|35
1654108640000|2022-06-01 18:37:20|30356.7|30265.7|30392.8|30301.8|30393|30302|30355.1|30264.1|36
1654108650000|2022-06-01 18:37:30|30392.6|30301.6|30450.9|30359.9|30450.9|30359.9|30390.3|30299.3|38
1654108660000|2022-06-01 18:37:40|30453|30362|30424.3|30333.3|30453|30362|30424|30333|38
1654108670000|2022-06-01 18:37:50|30427|30336|30417.3|30326.3|30427.3|30336.3|30417.3|30326.3|29
1654108680000|2022-06-01 18:38:00|30417.2|30326.2|30422.8|30331.8|30434.4|30343.4|30417.2|30326.2|33
1654108690000|2022-06-01 18:38:10|30421.7|30330.7|30415.8|30324.8|30427.4|30336.4|30407.4|30316.4|37
1654108700000|2022-06-01 18:38:20|30417|30326|30384.6|30293.6|30417.3|30326.3|30384.6|30293.6|35
1654108710000|2022-06-01 18:38:30|30389.5|30298.5|30393.6|30302.6|30396.1|30305.1|30377.1|30286.1|35
1654108720000|2022-06-01 18:38:40|30392.9|30301.9|30383.1|30292.1|30392.9|30301.9|30381|30290|38
1654108730000|2022-06-01 18:38:50|30383.7|30292.7|30383.8|30292.8|30391.7|30300.7|30375.6|30284.6|36
1654108740000|2022-06-01 18:39:00|30379.1|30288.1|30389.5|30298.5|30389.5|30298.5|30374.5|30283.5|32
1654108750000|2022-06-01 18:39:10|30388.7|30297.7|30376.4|30285.4|30388.8|30297.8|30371.8|30280.8|34
1654108760000|2022-06-01 18:39:20|30376.2|30285.2|30377.3|30286.3|30378.2|30287.2|30370.9|30279.9|31
1654108770000|2022-06-01 18:39:30|30377.9|30286.9|30382.4|30291.4|30382.4|30291.4|30376.3|30285.3|31
1654108780000|2022-06-01 18:39:40|30384.2|30293.2|30381.7|30290.7|30386.1|30295.1|30377.9|30286.9|33
1654108790000|2022-06-01 18:39:50|30381.9|30290.9|30381|30290|30382.7|30291.7|30373.2|30282.2|24
1654108800000|2022-06-01 18:40:00|30382.7|30291.7|30382.7|30291.7|30382.7|30291.7|30373.3|30282.3|26
1654108810000|2022-06-01 18:40:10|30381.3|30290.3|30382|30291|30382.7|30291.7|30376.4|30285.4|27
1654108820000|2022-06-01 18:40:20|30381.6|30290.6|30381.1|30290.1|30383.5|30292.5|30371.8|30280.8|31
1654108830000|2022-06-01 18:40:30|30378.6|30287.6|30378.1|30287.1|30382.7|30291.7|30367.8|30276.8|35
1654108840000|2022-06-01 18:40:40|30378.2|30287.2|30379.2|30288.2|30380.3|30289.3|30369.3|30278.3|25
1654108850000|2022-06-01 18:40:50|30371.4|30280.4|30382.2|30291.2|30382.2|30291.2|30371.4|30280.4|17
1654108860000|2022-06-01 18:41:00|30384.6|30293.6|30376|30285|30384.9|30293.9|30368|30277|31
1654108870000|2022-06-01 18:41:10|30370.1|30279.1|30379.3|30288.3|30382.7|30291.7|30369|30278|33
1654108880000|2022-06-01 18:41:20|30372.5|30281.5|30376|30285|30382.7|30291.7|30369.8|30278.8|24
1654108890000|2022-06-01 18:41:30|30376.2|30285.2|30379.7|30288.7|30380.1|30289.1|30375.6|30284.6|29
1654108900000|2022-06-01 18:41:40|30378.5|30287.5|30375.5|30284.5|30379.1|30288.1|30366.8|30275.8|35
1654108910000|2022-06-01 18:41:50|30376.3|30285.3|30379|30288|30380.2|30289.2|30376.3|30285.3|24
1654108920000|2022-06-01 18:42:00|30379.3|30288.3|30372.5|30281.5|30380.6|30289.6|30372.5|30281.5|35
1654108930000|2022-06-01 18:42:10|30376.5|30285.5|30379.7|30288.7|30380.6|30289.6|30369.9|30278.9|32
1654108940000|2022-06-01 18:42:20|30379.9|30288.9|30378.9|30287.9|30379.9|30288.9|30373.8|30282.8|28
1654108950000|2022-06-01 18:42:30|30378.6|30287.6|30376.5|30285.5|30380|30289|30366.9|30275.9|31
1654108960000|2022-06-01 18:42:40|30374|30283|30382.5|30291.5|30383.3|30292.3|30373.2|30282.2|38
1654108970000|2022-06-01 18:42:50|30382|30291|30381.6|30290.6|30384.2|30293.2|30377.3|30286.3|33
1654108980000|2022-06-01 18:43:00|30383.6|30292.6|30382.6|30291.6|30386.4|30295.4|30377.3|30286.3|33
1654108990000|2022-06-01 18:43:10|30382.1|30291.1|30394|30303|30394|30303|30374.8|30283.8|35
1654109000000|2022-06-01 18:43:20|30396.3|30305.3|30394.6|30303.6|30406.9|30315.9|30393.7|30302.7|31
1654109010000|2022-06-01 18:43:30|30394.7|30303.7|30393.4|30302.4|30395.2|30304.2|30392.8|30301.8|20
1654109020000|2022-06-01 18:43:40|30396.4|30305.4|30403.5|30312.5|30404.2|30313.2|30396.4|30305.4|30
1654109030000|2022-06-01 18:43:50|30403.9|30312.9|30413.9|30322.9|30416.1|30325.1|30402.3|30311.3|23
1654109040000|2022-06-01 18:44:00|30414.2|30323.2|30426.1|30335.1|30429.2|30338.2|30411.7|30320.7|34
1654109050000|2022-06-01 18:44:10|30426.4|30335.4|30421|30330|30437.3|30346.3|30421|30330|39
1654109060000|2022-06-01 18:44:20|30419.9|30328.9|30425.4|30334.4|30425.4|30334.4|30410.7|30319.7|28
1654109070000|2022-06-01 18:44:30|30428.1|30337.1|30438.2|30347.2|30438.2|30347.2|30427.7|30336.7|34
1654109080000|2022-06-01 18:44:40|30438.3|30347.3|30428.4|30337.4|30438.8|30347.8|30428.1|30337.1|33
1654109090000|2022-06-01 18:44:50|30429|30338|30434.4|30343.4|30434.5|30343.5|30428.7|30337.7|29
1654109100000|2022-06-01 18:45:00|30437.4|30346.4|30436.4|30345.4|30441.8|30350.8|30428.2|30337.2|33
1654109110000|2022-06-01 18:45:10|30439.6|30348.6|30429.3|30338.3|30441.1|30350.1|30424.9|30333.9|29
1654109120000|2022-06-01 18:45:20|30425.1|30334.1|30419.6|30328.6|30427.4|30336.4|30413.7|30322.7|36
1654109130000|2022-06-01 18:45:30|30419.3|30328.3|30423.8|30332.8|30425.1|30334.1|30413.9|30322.9|31
1654109140000|2022-06-01 18:45:40|30424|30333|30427.3|30336.3|30428.3|30337.3|30417.6|30326.6|38
1654109150000|2022-06-01 18:45:50|30424.8|30333.8|30420.5|30329.5|30425.5|30334.5|30412.6|30321.6|30
1654109160000|2022-06-01 18:46:00|30421.5|30330.5|30413.7|30322.7|30423.7|30332.7|30413.3|30322.3|37
1654109170000|2022-06-01 18:46:10|30416.6|30325.6|30419.6|30328.6|30429.1|30338.1|30412|30321|33
1654109180000|2022-06-01 18:46:20|30414.1|30323.1|30409.1|30318.1|30418.6|30327.6|30408.5|30317.5|29
1654109190000|2022-06-01 18:46:30|30413.2|30322.2|30399.4|30308.4|30413.2|30322.2|30397.1|30306.1|33
1654109200000|2022-06-01 18:46:40|30400.9|30309.9|30417.2|30326.2|30418|30327|30400.9|30309.9|37
1654109210000|2022-06-01 18:46:50|30416.5|30325.5|30418|30327|30420.3|30329.3|30416.5|30325.5|37
1654109220000|2022-06-01 18:47:00|30419.6|30328.6|30414.7|30323.7|30425.6|30334.6|30407.1|30316.1|38
1654109230000|2022-06-01 18:47:10|30413.7|30322.7|30405.7|30314.7|30413.7|30322.7|30402.8|30311.8|30
1654109240000|2022-06-01 18:47:20|30406.8|30315.8|30415.3|30324.3|30419.6|30328.6|30406.8|30315.8|36
1654109250000|2022-06-01 18:47:30|30412.3|30321.3|30409.9|30318.9|30415.7|30324.7|30404.5|30313.5|31
1654109260000|2022-06-01 18:47:40|30409|30318|30411|30320|30412.8|30321.8|30398.9|30307.9|35
1654109270000|2022-06-01 18:47:50|30408.3|30317.3|30396.8|30305.8|30408.3|30317.3|30391.2|30300.2|31
1654109280000|2022-06-01 18:48:00|30399.3|30308.3|30399.3|30308.3|30402.5|30311.5|30392.2|30301.2|37
1654109290000|2022-06-01 18:48:10|30397.1|30306.1|30398.5|30307.5|30399.2|30308.2|30383.5|30292.5|36
1654109300000|2022-06-01 18:48:20|30401.9|30310.9|30401.9|30310.9|30403.6|30312.6|30392.8|30301.8|36
1654109310000|2022-06-01 18:48:30|30400.8|30309.8|30396.6|30305.6|30400.8|30309.8|30393.8|30302.8|33
1654109320000|2022-06-01 18:48:40|30395.8|30304.8|30397.1|30306.1|30397.5|30306.5|30394.5|30303.5|28
1654109330000|2022-06-01 18:48:50|30397.4|30306.4|30398.4|30307.4|30399.6|30308.6|30394|30303|33
1654109340000|2022-06-01 18:49:00|30398.9|30307.9|30396.1|30305.1|30399.5|30308.5|30389.6|30298.6|30
1654109350000|2022-06-01 18:49:10|30395.1|30304.1|30399.4|30308.4|30402.5|30311.5|30391|30300|33
1654109360000|2022-06-01 18:49:20|30400.5|30309.5|30403.9|30312.9|30406|30315|30400.5|30309.5|38
1654109370000|2022-06-01 18:49:30|30404|30313|30391.2|30300.2|30404|30313|30389.6|30298.6|33
1654109380000|2022-06-01 18:49:40|30392.5|30301.5|30390.4|30299.4|30395|30304|30390.3|30299.3|33
1654109390000|2022-06-01 18:49:50|30391.4|30300.4|30397.2|30306.2|30400.3|30309.3|30388.7|30297.7|28
1654109400000|2022-06-01 18:50:00|30397.3|30306.3|30388.1|30297.1|30397.3|30306.3|30388.1|30297.1|31
1654109410000|2022-06-01 18:50:10|30388.5|30297.5|30370.7|30279.7|30388.5|30297.5|30370.7|30279.7|35
1654109420000|2022-06-01 18:50:20|30371.4|30280.4|30384.3|30293.3|30384.3|30293.3|30370.7|30279.7|28
1654109430000|2022-06-01 18:50:30|30382.9|30291.9|30387|30296|30397.7|30306.7|30381.4|30290.4|39
1654109440000|2022-06-01 18:50:40|30386.3|30295.3|30382.2|30291.2|30391.9|30300.9|30379.8|30288.8|33
1654109450000|2022-06-01 18:50:50|30381.5|30290.5|30372.5|30281.5|30382.8|30291.8|30369.2|30278.2|34
1654109460000|2022-06-01 18:51:00|30373.2|30282.2|30368.1|30277.1|30376.9|30285.9|30366.2|30275.2|31
1654109470000|2022-06-01 18:51:10|30367.5|30276.5|30365.5|30274.5|30368.4|30277.4|30356|30265|31
1654109480000|2022-06-01 18:51:20|30366.1|30275.1|30334.9|30243.9|30367.4|30276.4|30330.9|30239.9|36
1654109490000|2022-06-01 18:51:30|30334.8|30243.8|30349.4|30258.4|30351|30260|30331.6|30240.6|39
1654109500000|2022-06-01 18:51:40|30348.6|30257.6|30341.9|30250.9|30355.8|30264.8|30339.8|30248.8|32
1654109510000|2022-06-01 18:51:50|30342.2|30251.2|30342.1|30251.1|30345|30254|30337.1|30246.1|36
1654109520000|2022-06-01 18:52:00|30342.5|30251.5|30335.8|30244.8|30343.1|30252.1|30329.3|30238.3|36
1654109530000|2022-06-01 18:52:10|30335.5|30244.5|30319.3|30228.3|30335.9|30244.9|30319.1|30228.1|36
1654109540000|2022-06-01 18:52:20|30320|30229|30323.9|30232.9|30328|30237|30317.4|30226.4|33
1654109550000|2022-06-01 18:52:30|30327.1|30236.1|30341.4|30250.4|30341.4|30250.4|30326.3|30235.3|37
1654109560000|2022-06-01 18:52:40|30336.6|30245.6|30337|30246|30346.3|30255.3|30331.1|30240.1|32
1654109570000|2022-06-01 18:52:50|30336.9|30245.9|30348.5|30257.5|30352.4|30261.4|30335.7|30244.7|32
1654109580000|2022-06-01 18:53:00|30353.2|30262.2|30346.7|30255.7|30361.3|30270.3|30343.3|30252.3|34
1654109590000|2022-06-01 18:53:10|30348|30257|30355.8|30264.8|30360|30269|30348|30257|23
1654109600000|2022-06-01 18:53:20|30357|30266|30333.2|30242.2|30357|30266|30329.6|30238.6|33
1654109610000|2022-06-01 18:53:30|30331.3|30240.3|30332.6|30241.6|30339.4|30248.4|30326.9|30235.9|34
1654109620000|2022-06-01 18:53:40|30336.5|30245.5|30332.5|30241.5|30340.4|30249.4|30322.7|30231.7|27
1654109630000|2022-06-01 18:53:50|30331|30240|30345.5|30254.5|30346|30255|30327.9|30236.9|38
1654109640000|2022-06-01 18:54:00|30346|30255|30332.6|30241.6|30346.1|30255.1|30331.3|30240.3|38
1654109650000|2022-06-01 18:54:10|30332.9|30241.9|30334|30243|30334.9|30243.9|30330.8|30239.8|26
1654109660000|2022-06-01 18:54:20|30334.9|30243.9|30312.7|30221.7|30334.9|30243.9|30312.7|30221.7|33
1654109670000|2022-06-01 18:54:30|30312.1|30221.1|30321.2|30230.2|30322.2|30231.2|30310.5|30219.5|37
1654109680000|2022-06-01 18:54:40|30319.3|30228.3|30317|30226|30323.5|30232.5|30317|30226|31
1654109690000|2022-06-01 18:54:50|30316.8|30225.8|30317.2|30226.2|30317.3|30226.3|30316.8|30225.8|4
1654109700000|2022-06-01 18:55:00|30316.9|30225.9|30326|30235|30326.8|30235.8|30316.9|30225.9|38
1654109710000|2022-06-01 18:55:10|30326.6|30235.6|30319.3|30228.3|30326.6|30235.6|30317.3|30226.3|31
1654109720000|2022-06-01 18:55:20|30319.7|30228.7|30308|30217|30326.8|30235.8|30308|30217|33
1654109730000|2022-06-01 18:55:30|30308.4|30217.4|30303.3|30212.3|30308.4|30217.4|30302|30211|38
1654109740000|2022-06-01 18:55:40|30303.4|30212.4|30283.6|30192.6|30303.7|30212.7|30283.6|30192.6|35
1654109750000|2022-06-01 18:55:50|30285.8|30194.8|30301.5|30210.5|30303.4|30212.4|30285.8|30194.8|37
1654109760000|2022-06-01 18:56:00|30301.1|30210.1|30290.4|30199.4|30302.3|30211.3|30287.9|30196.9|32
1654109770000|2022-06-01 18:56:10|30287.8|30196.8|30286.9|30195.9|30291.9|30200.9|30279.3|30188.3|37
1654109780000|2022-06-01 18:56:20|30287.5|30196.5|30294.8|30203.8|30295.1|30204.1|30286.4|30195.4|34
1654109790000|2022-06-01 18:56:30|30294.9|30203.9|30291.6|30200.6|30298.8|30207.8|30289.5|30198.5|34
1654109800000|2022-06-01 18:56:40|30291|30200|30287.5|30196.5|30297.3|30206.3|30287.5|30196.5|35
1654109810000|2022-06-01 18:56:50|30285.7|30194.7|30279.8|30188.8|30287.5|30196.5|30272.5|30181.5|34
1654109820000|2022-06-01 18:57:00|30279.9|30188.9|30243.8|30152.8|30283.7|30192.7|30243.8|30152.8|35
1654109830000|2022-06-01 18:57:10|30245.2|30154.2|30243.2|30152.2|30245.2|30154.2|30236|30145|36
1654109840000|2022-06-01 18:57:20|30245.1|30154.1|30226.9|30135.9|30247|30156|30226.9|30135.9|35
1654109850000|2022-06-01 18:57:30|30223.2|30132.2|30196.7|30105.7|30223.2|30132.2|30191.8|30100.8|39
1654109860000|2022-06-01 18:57:40|30196.1|30105.1|30168.9|30077.9|30222.8|30131.8|30162.4|30071.4|39
1654109870000|2022-06-01 18:57:50|30170.7|30079.7|30178.9|30087.9|30184.6|30093.6|30162|30071|40
1654109880000|2022-06-01 18:58:00|30179.7|30088.7|30172.2|30081.2|30193.5|30102.5|30172.2|30081.2|37
1654109890000|2022-06-01 18:58:10|30172.7|30081.7|30189.2|30098.2|30189.4|30098.4|30172.7|30081.7|34
1654109900000|2022-06-01 18:58:20|30180.2|30089.2|30162.7|30071.7|30180.2|30089.2|30155.3|30064.3|38
1654109910000|2022-06-01 18:58:30|30158.8|30067.8|30135.2|30044.2|30158.8|30067.8|30134.3|30043.3|36
1654109920000|2022-06-01 18:58:40|30135.1|30044.1|30163.5|30072.5|30163.7|30072.7|30135.1|30044.1|35
1654109930000|2022-06-01 18:58:50|30159.6|30068.6|30148.3|30057.3|30163.8|30072.8|30141.8|30050.8|39
1654109940000|2022-06-01 18:59:00|30148.4|30057.4|30158.3|30067.3|30161.2|30070.2|30146.7|30055.7|39
1654109950000|2022-06-01 18:59:10|30161|30070|30170|30079|30172.3|30081.3|30161|30070|34
1654109960000|2022-06-01 18:59:20|30169.7|30078.7|30192|30101|30193.3|30102.3|30169.7|30078.7|37
1654109970000|2022-06-01 18:59:30|30193.1|30102.1|30192.3|30101.3|30199.1|30108.1|30188.3|30097.3|29
1654109980000|2022-06-01 18:59:40|30190.2|30099.2|30199.8|30108.8|30206|30115|30188.7|30097.7|34
1654109990000|2022-06-01 18:59:50|30199.6|30108.6|30180.4|30089.4|30199.6|30108.6|30180|30089|32
1654110000000|2022-06-01 19:00:00|30179.8|30088.8|30181.3|30090.3|30189|30098|30178.1|30087.1|39
1654110010000|2022-06-01 19:00:10|30180.7|30089.7|30174.3|30083.3|30180.7|30089.7|30173.7|30082.7|29
1654110020000|2022-06-01 19:00:20|30175.7|30084.7|30155.7|30064.7|30178.1|30087.1|30151.1|30060.1|36
1654110030000|2022-06-01 19:00:30|30159.6|30068.6|30154.5|30063.5|30159.6|30068.6|30151.2|30060.2|36
1654110040000|2022-06-01 19:00:40|30154.6|30063.6|30142.6|30051.6|30155.7|30064.7|30142.6|30051.6|38
1654110050000|2022-06-01 19:00:50|30142.1|30051.1|30132|30041|30144.1|30053.1|30131.9|30040.9|38
1654110060000|2022-06-01 19:01:00|30133.4|30042.4|30147.1|30056.1|30147.1|30056.1|30132.1|30041.1|35
1654110070000|2022-06-01 19:01:10|30147.5|30056.5|30145.9|30054.9|30147.5|30056.5|30139|30048|32
1654110080000|2022-06-01 19:01:20|30145.8|30054.8|30141.2|30050.2|30148.1|30057.1|30130.6|30039.6|33
1654110090000|2022-06-01 19:01:30|30141.1|30050.1|30140.6|30049.6|30145.1|30054.1|30137.9|30046.9|32
1654110100000|2022-06-01 19:01:40|30143|30052|30141.3|30050.3|30148.4|30057.4|30140.9|30049.9|35
1654110110000|2022-06-01 19:01:50|30140.8|30049.8|30154.3|30063.3|30154.3|30063.3|30140.7|30049.7|35
1654110120000|2022-06-01 19:02:00|30147.6|30056.6|30162|30071|30162.7|30071.7|30147.6|30056.6|32
1654110130000|2022-06-01 19:02:10|30162.8|30071.8|30164.5|30073.5|30170.5|30079.5|30162.4|30071.4|39
1654110140000|2022-06-01 19:02:20|30164.6|30073.6|30164.4|30073.4|30168.9|30077.9|30164.4|30073.4|28
1654110150000|2022-06-01 19:02:30|30164.8|30073.8|30157.5|30066.5|30164.9|30073.9|30152.4|30061.4|37
1654110160000|2022-06-01 19:02:40|30158.9|30067.9|30152.1|30061.1|30162.4|30071.4|30152.1|30061.1|33
1654110170000|2022-06-01 19:02:50|30156.4|30065.4|30122|30031|30156.6|30065.6|30120.6|30029.6|33
1654110180000|2022-06-01 19:03:00|30121.3|30030.3|30096|30005|30121.3|30030.3|30095.8|30004.8|36
1654110190000|2022-06-01 19:03:10|30096.5|30005.5|30066.6|29975.6|30098.1|30007.1|30066.6|29975.6|39
1654110200000|2022-06-01 19:03:20|30068.7|29977.7|30076.4|29985.4|30081.4|29990.4|30060.8|29969.8|40
1654110210000|2022-06-01 19:03:30|30072.3|29981.3|30049.4|29958.4|30081.5|29990.5|30049.4|29958.4|34
1654110220000|2022-06-01 19:03:40|30056.3|29965.3|30049.8|29958.8|30063.4|29972.4|30049.2|29958.2|35
1654110230000|2022-06-01 19:03:50|30047.7|29956.7|30035.2|29944.2|30047.7|29956.7|30023.9|29932.9|39
1654110240000|2022-06-01 19:04:00|30033.2|29942.2|30043.4|29952.4|30049.9|29958.9|30031|29940|39
1654110250000|2022-06-01 19:04:10|30042.7|29951.7|30083.1|29992.1|30083.1|29992.1|30042.7|29951.7|36
1654110260000|2022-06-01 19:04:20|30083.7|29992.7|30074.8|29983.8|30085.7|29994.7|30072.5|29981.5|32
1654110270000|2022-06-01 19:04:30|30071.8|29980.8|30079.5|29988.5|30081.3|29990.3|30066.7|29975.7|38
1654110280000|2022-06-01 19:04:40|30078.7|29987.7|30089.4|29998.4|30089.4|29998.4|30062.5|29971.5|35
1654110290000|2022-06-01 19:04:50|30090.1|29999.1|30092.1|30001.1|30096.5|30005.5|30082.9|29991.9|36
1654110300000|2022-06-01 19:05:00|30088|29997|30102.7|30011.7|30110.5|30019.5|30083.1|29992.1|36
1654110310000|2022-06-01 19:05:10|30103.1|30012.1|30112.9|30021.9|30113.1|30022.1|30102.9|30011.9|34
1654110320000|2022-06-01 19:05:20|30110.6|30019.6|30109.2|30018.2|30115.9|30024.9|30106.3|30015.3|32
1654110330000|2022-06-01 19:05:30|30109.9|30018.9|30105.8|30014.8|30116.6|30025.6|30105.5|30014.5|40
1654110340000|2022-06-01 19:05:40|30106.2|30015.2|30110.9|30019.9|30111.1|30020.1|30100.6|30009.6|38
1654110350000|2022-06-01 19:05:50|30111.1|30020.1|30121.8|30030.8|30125.3|30034.3|30110.6|30019.6|29
1654110360000|2022-06-01 19:06:00|30121.1|30030.1|30130.1|30039.1|30130.5|30039.5|30120.6|30029.6|26
1654110370000|2022-06-01 19:06:10|30133.2|30042.2|30162.4|30071.4|30164|30073|30133.2|30042.2|38
1654110380000|2022-06-01 19:06:20|30159.8|30068.8|30170.5|30079.5|30175.1|30084.1|30156.3|30065.3|36
1654110390000|2022-06-01 19:06:30|30167.9|30076.9|30174|30083|30174|30083|30167.5|30076.5|35
1654110400000|2022-06-01 19:06:40|30175.6|30084.6|30176.6|30085.6|30176.9|30085.9|30167.9|30076.9|30
1654110410000|2022-06-01 19:06:50|30177.3|30086.3|30170.7|30079.7|30185|30094|30170.7|30079.7|31
1654110420000|2022-06-01 19:07:00|30170|30079|30175.5|30084.5|30176.1|30085.1|30170|30079|34
1654110430000|2022-06-01 19:07:10|30174.4|30083.4|30167.6|30076.6|30182.9|30091.9|30166.1|30075.1|37
1654110440000|2022-06-01 19:07:20|30167.8|30076.8|30155.3|30064.3|30167.9|30076.9|30155.3|30064.3|31
1654110450000|2022-06-01 19:07:30|30153.9|30062.9|30146.5|30055.5|30155.3|30064.3|30145.1|30054.1|28
1654110460000|2022-06-01 19:07:40|30146.7|30055.7|30150.2|30059.2|30151.9|30060.9|30145.4|30054.4|27
1654110470000|2022-06-01 19:07:50|30153.4|30062.4|30159.3|30068.3|30164.3|30073.3|30153.1|30062.1|26
1654110480000|2022-06-01 19:08:00|30158.8|30067.8|30196.3|30105.3|30196.3|30105.3|30157.9|30066.9|28
1654110490000|2022-06-01 19:08:10|30197.1|30106.1|30201.9|30110.9|30211.6|30120.6|30196.4|30105.4|39
1654110500000|2022-06-01 19:08:20|30202.5|30111.5|30188.4|30097.4|30208.2|30117.2|30186.1|30095.1|36
1654110510000|2022-06-01 19:08:30|30189|30098|30194.4|30103.4|30201.5|30110.5|30189|30098|39
1654110520000|2022-06-01 19:08:40|30195.8|30104.8|30173.5|30082.5|30195.9|30104.9|30173.5|30082.5|33
1654110530000|2022-06-01 19:08:50|30174.2|30083.2|30172.4|30081.4|30183.7|30092.7|30172.4|30081.4|31
1654110540000|2022-06-01 19:09:00|30172.9|30081.9|30177.6|30086.6|30177.6|30086.6|30166.9|30075.9|32
1654110550000|2022-06-01 19:09:10|30177.8|30086.8|30182.1|30091.1|30188.6|30097.6|30176.7|30085.7|34
1654110560000|2022-06-01 19:09:20|30185.7|30094.7|30188|30097|30199.2|30108.2|30185.7|30094.7|30
1654110570000|2022-06-01 19:09:30|30187.3|30096.3|30184.1|30093.1|30197.3|30106.3|30184.1|30093.1|33
1654110580000|2022-06-01 19:09:40|30183.8|30092.8|30170|30079|30183.8|30092.8|30170|30079|31
1654110590000|2022-06-01 19:09:50|30169.4|30078.4|30172.3|30081.3|30175.8|30084.8|30168.2|30077.2|28
1654110600000|2022-06-01 19:10:00|30170.5|30079.5|30137.7|30046.7|30171.3|30080.3|30135.8|30044.8|35
1654110610000|2022-06-01 19:10:10|30135.7|30044.7|30131.9|30040.9|30143.9|30052.9|30131.7|30040.7|37
1654110620000|2022-06-01 19:10:20|30130.4|30039.4|30154.2|30063.2|30158.7|30067.7|30130.4|30039.4|26
1654110630000|2022-06-01 19:10:30|30156.7|30065.7|30164.2|30073.2|30164.2|30073.2|30148.8|30057.8|36
1654110640000|2022-06-01 19:10:40|30160.6|30069.6|30158.6|30067.6|30163.7|30072.7|30153.5|30062.5|35
1654110650000|2022-06-01 19:10:50|30158.4|30067.4|30154.6|30063.6|30160.2|30069.2|30152|30061|35
1654110660000|2022-06-01 19:11:00|30155|30064|30153.2|30062.2|30159.1|30068.1|30152|30061|38
1654110670000|2022-06-01 19:11:10|30152.6|30061.6|30144.4|30053.4|30152.8|30061.8|30138.6|30047.6|39
1654110680000|2022-06-01 19:11:20|30138.6|30047.6|30148.8|30057.8|30151.8|30060.8|30138.2|30047.2|37
1654110690000|2022-06-01 19:11:30|30152.6|30061.6|30144.5|30053.5|30153.5|30062.5|30144.3|30053.3|33
1654110700000|2022-06-01 19:11:40|30144.1|30053.1|30144|30053|30147.6|30056.6|30143.1|30052.1|35
1654110710000|2022-06-01 19:11:50|30143.8|30052.8|30148.5|30057.5|30151.7|30060.7|30142.9|30051.9|35
1654110720000|2022-06-01 19:12:00|30152.1|30061.1|30144.8|30053.8|30158.2|30067.2|30144.6|30053.6|33
1654110730000|2022-06-01 19:12:10|30144.7|30053.7|30140.8|30049.8|30146|30055|30139.6|30048.6|31
1654110740000|2022-06-01 19:12:20|30140.9|30049.9|30141|30050|30142.9|30051.9|30138.8|30047.8|27
1654110750000|2022-06-01 19:12:30|30141.1|30050.1|30146.3|30055.3|30146.9|30055.9|30141.1|30050.1|23
1654110760000|2022-06-01 19:12:40|30146.5|30055.5|30156.5|30065.5|30161.2|30070.2|30146.5|30055.5|29
1654110770000|2022-06-01 19:12:50|30153.6|30062.6|30154.4|30063.4|30154.8|30063.8|30149.8|30058.8|27
1654110780000|2022-06-01 19:13:00|30154.7|30063.7|30151.1|30060.1|30155.1|30064.1|30148.3|30057.3|34
1654110790000|2022-06-01 19:13:10|30152.7|30061.7|30172.9|30081.9|30172.9|30081.9|30152.1|30061.1|31
1654110800000|2022-06-01 19:13:20|30174.6|30083.6|30176|30085|30183.1|30092.1|30166.4|30075.4|36
1654110810000|2022-06-01 19:13:30|30175.4|30084.4|30181.4|30090.4|30188.1|30097.1|30175.4|30084.4|34
1654110820000|2022-06-01 19:13:40|30180.6|30089.6|30209|30118|30209.2|30118.2|30179.4|30088.4|32
1654110830000|2022-06-01 19:13:50|30209.3|30118.3|30205.2|30114.2|30218.3|30127.3|30205.2|30114.2|31
1654110840000|2022-06-01 19:14:00|30208.1|30117.1|30233.7|30142.7|30239.9|30148.9|30206.1|30115.1|38
1654110850000|2022-06-01 19:14:10|30234.5|30143.5|30237.2|30146.2|30240.7|30149.7|30232.5|30141.5|35
1654110860000|2022-06-01 19:14:20|30235.8|30144.8|30234.6|30143.6|30235.8|30144.8|30232|30141|34
1654110870000|2022-06-01 19:14:30|30235.4|30144.4|30236.4|30145.4|30243.1|30152.1|30235.4|30144.4|19
1654110880000|2022-06-01 19:14:40|30233.2|30142.2|30231.7|30140.7|30236.1|30145.1|30230.4|30139.4|36
1654110890000|2022-06-01 19:14:50|30230.6|30139.6|30225.6|30134.6|30232.6|30141.6|30225.6|30134.6|37
1654110900000|2022-06-01 19:15:00|30227.5|30136.5|30202.6|30111.6|30227.5|30136.5|30202.6|30111.6|27
1654110910000|2022-06-01 19:15:10|30201.8|30110.8|30185.6|30094.6|30201.8|30110.8|30185.6|30094.6|33
1654110920000|2022-06-01 19:15:20|30186.4|30095.4|30194.4|30103.4|30194.4|30103.4|30184.3|30093.3|32
1654110930000|2022-06-01 19:15:30|30194.9|30103.9|30195.5|30104.5|30197.8|30106.8|30184.2|30093.2|33
1654110940000|2022-06-01 19:15:40|30193.8|30102.8|30228.5|30137.5|30228.5|30137.5|30193.8|30102.8|38
1654110950000|2022-06-01 19:15:50|30220.4|30129.4|30243.1|30152.1|30244.3|30153.3|30220.4|30129.4|36
1654110960000|2022-06-01 19:16:00|30245.4|30154.4|30275.9|30184.9|30275.9|30184.9|30245.4|30154.4|35
1654110970000|2022-06-01 19:16:10|30276.3|30185.3|30287.4|30196.4|30287.6|30196.6|30272.2|30181.2|38
1654110980000|2022-06-01 19:16:20|30289.6|30198.6|30286.9|30195.9|30306.6|30215.6|30284.2|30193.2|40
1654110990000|2022-06-01 19:16:30|30286|30195|30294.7|30203.7|30296.7|30205.7|30285.4|30194.4|38
1654111000000|2022-06-01 19:16:40|30295.8|30204.8|30291.6|30200.6|30295.8|30204.8|30280|30189|37
1654111010000|2022-06-01 19:16:50|30294|30203|30288.4|30197.4|30297.9|30206.9|30288.2|30197.2|36
1654111020000|2022-06-01 19:17:00|30287.7|30196.7|30301.6|30210.6|30303.5|30212.5|30287.5|30196.5|30
1654111030000|2022-06-01 19:17:10|30302.6|30211.6|30311.6|30220.6|30311.6|30220.6|30299.6|30208.6|33
1654111040000|2022-06-01 19:17:20|30316.2|30225.2|30309.2|30218.2|30317.8|30226.8|30304.3|30213.3|39
1654111050000|2022-06-01 19:17:30|30308.9|30217.9|30302.4|30211.4|30313.7|30222.7|30302.4|30211.4|37
1654111060000|2022-06-01 19:17:40|30300.9|30209.9|30300.8|30209.8|30302.2|30211.2|30294.8|30203.8|34
1654111070000|2022-06-01 19:17:50|30301.7|30210.7|30302.9|30211.9|30302.9|30211.9|30297.5|30206.5|36
1654111080000|2022-06-01 19:18:00|30301.7|30210.7|30270.4|30179.4|30301.7|30210.7|30264.4|30173.4|37
1654111090000|2022-06-01 19:18:10|30272.3|30181.3|30258.7|30167.7|30272.3|30181.3|30258.7|30167.7|37
1654111100000|2022-06-01 19:18:20|30259.6|30168.6|30253.1|30162.1|30261.6|30170.6|30248.1|30157.1|34
1654111110000|2022-06-01 19:18:30|30254.8|30163.8|30243.8|30152.8|30257.5|30166.5|30240.1|30149.1|33
1654111120000|2022-06-01 19:18:40|30246.1|30155.1|30248.8|30157.8|30251.6|30160.6|30244|30153|38
1654111130000|2022-06-01 19:18:50|30247|30156|30264.7|30173.7|30264.7|30173.7|30247|30156|35
1654111140000|2022-06-01 19:19:00|30263.7|30172.7|30263.4|30172.4|30267.1|30176.1|30259.3|30168.3|29
1654111150000|2022-06-01 19:19:10|30263.6|30172.6|30255.5|30164.5|30265.2|30174.2|30255.2|30164.2|35
1654111160000|2022-06-01 19:19:20|30258|30167|30252|30161|30260|30169|30247.5|30156.5|32
1654111170000|2022-06-01 19:19:30|30249.5|30158.5|30247.5|30156.5|30251.2|30160.2|30244.7|30153.7|31
1654111180000|2022-06-01 19:19:40|30247.6|30156.6|30236.5|30145.5|30249|30158|30234.3|30143.3|25
1654111190000|2022-06-01 19:19:50|30236.6|30145.6|30245.7|30154.7|30247.7|30156.7|30233.8|30142.8|36
1654111200000|2022-06-01 19:20:00|30246.5|30155.5|30243.1|30152.1|30247.7|30156.7|30235.5|30144.5|36
1654111210000|2022-06-01 19:20:10|30244.2|30153.2|30262.7|30171.7|30262.7|30171.7|30243.2|30152.2|33
1654111220000|2022-06-01 19:20:20|30262.9|30171.9|30260.7|30169.7|30262.9|30171.9|30254.9|30163.9|26
1654111230000|2022-06-01 19:20:30|30261.4|30170.4|30263.8|30172.8|30265.9|30174.9|30258.6|30167.6|14
1654111240000|2022-06-01 19:20:40|30267.3|30176.3|30259.1|30168.1|30268.2|30177.2|30258.6|30167.6|25
1654111250000|2022-06-01 19:20:50|30264.8|30173.8|30265.6|30174.6|30268.2|30177.2|30259.1|30168.1|17
1654111260000|2022-06-01 19:21:00|30266.9|30175.9|30260.9|30169.9|30271.8|30180.8|30256.3|30165.3|21
1654111270000|2022-06-01 19:21:10|30265.6|30174.6|30276.3|30185.3|30278.3|30187.3|30262.6|30171.6|25
1654111280000|2022-06-01 19:21:20|30274.8|30183.8|30279.1|30188.1|30288.6|30197.6|30274.8|30183.8|32
1654111290000|2022-06-01 19:21:30|30280.4|30189.4|30273.7|30182.7|30286.8|30195.8|30270.4|30179.4|34
1654111300000|2022-06-01 19:21:40|30273.8|30182.8|30269.5|30178.5|30275.2|30184.2|30267.4|30176.4|32
1654111310000|2022-06-01 19:21:50|30267.4|30176.4|30270.3|30179.3|30272.1|30181.1|30266.8|30175.8|29
1654111320000|2022-06-01 19:22:00|30270.4|30179.4|30266.6|30175.6|30274.2|30183.2|30266.6|30175.6|24
1654111330000|2022-06-01 19:22:10|30263.9|30172.9|30255.5|30164.5|30265.9|30174.9|30255.5|30164.5|27
1654111340000|2022-06-01 19:22:20|30255.2|30164.2|30263.5|30172.5|30267.7|30176.7|30255.2|30164.2|33
1654111350000|2022-06-01 19:22:30|30261|30170|30254.6|30163.6|30263.3|30172.3|30253.8|30162.8|32
1654111360000|2022-06-01 19:22:40|30254.9|30163.9|30255.1|30164.1|30257.7|30166.7|30253.4|30162.4|27
1654111370000|2022-06-01 19:22:50|30255|30164|30255.4|30164.4|30256.2|30165.2|30253.2|30162.2|24
1654111380000|2022-06-01 19:23:00|30254.9|30163.9|30255.3|30164.3|30263.3|30172.3|30254.9|30163.9|32
1654111390000|2022-06-01 19:23:10|30256.1|30165.1|30251.3|30160.3|30256.1|30165.1|30245.8|30154.8|31
1654111400000|2022-06-01 19:23:20|30251.4|30160.4|30257.3|30166.3|30261.9|30170.9|30250.3|30159.3|34
1654111410000|2022-06-01 19:23:30|30261.1|30170.1|30260.1|30169.1|30263.3|30172.3|30256.7|30165.7|34
1654111420000|2022-06-01 19:23:40|30259.7|30168.7|30255.7|30164.7|30259.7|30168.7|30255.2|30164.2|32
1654111430000|2022-06-01 19:23:50|30255.2|30164.2|30257|30166|30261.6|30170.6|30253.1|30162.1|34
1654111440000|2022-06-01 19:24:00|30251|30160|30237.5|30146.5|30254.5|30163.5|30236.1|30145.1|33
1654111450000|2022-06-01 19:24:10|30236.2|30145.2|30229.7|30138.7|30239|30148|30227.3|30136.3|31
1654111460000|2022-06-01 19:24:20|30232.6|30141.6|30209.1|30118.1|30232.6|30141.6|30209.1|30118.1|30
1654111470000|2022-06-01 19:24:30|30209.9|30118.9|30223.8|30132.8|30223.8|30132.8|30208.5|30117.5|33
1654111480000|2022-06-01 19:24:40|30221|30130|30224.2|30133.2|30225.1|30134.1|30221|30130|30
1654111490000|2022-06-01 19:24:50|30223.9|30132.9|30221|30130|30225.7|30134.7|30217.5|30126.5|28
1654111500000|2022-06-01 19:25:00|30223.7|30132.7|30221.2|30130.2|30223.7|30132.7|30217.6|30126.6|32
1654111510000|2022-06-01 19:25:10|30221|30130|30209.2|30118.2|30221|30130|30207.5|30116.5|27
1654111520000|2022-06-01 19:25:20|30208.8|30117.8|30173.8|30082.8|30209|30118|30173.8|30082.8|29
1654111530000|2022-06-01 19:25:30|30177.8|30086.8|30166.8|30075.8|30177.8|30086.8|30163.3|30072.3|31
1654111540000|2022-06-01 19:25:40|30164.2|30073.2|30163.2|30072.2|30166.6|30075.6|30151.3|30060.3|34
1654111550000|2022-06-01 19:25:50|30162.9|30071.9|30163.7|30072.7|30171.1|30080.1|30162.4|30071.4|36
1654111560000|2022-06-01 19:26:00|30163.5|30072.5|30172.3|30081.3|30172.3|30081.3|30163.5|30072.5|37
1654111570000|2022-06-01 19:26:10|30173.4|30082.4|30181.6|30090.6|30184.6|30093.6|30173.4|30082.4|29
1654111580000|2022-06-01 19:26:20|30180.9|30089.9|30200|30109|30200|30109|30180.9|30089.9|35
1654111590000|2022-06-01 19:26:30|30200.5|30109.5|30208.6|30117.6|30211|30120|30199.8|30108.8|23
1654111600000|2022-06-01 19:26:40|30209.5|30118.5|30204.7|30113.7|30210.2|30119.2|30203.4|30112.4|33
1654111610000|2022-06-01 19:26:50|30204.5|30113.5|30205.3|30114.3|30208.9|30117.9|30204.3|30113.3|28
1654111620000|2022-06-01 19:27:00|30205.1|30114.1|30220.7|30129.7|30220.7|30129.7|30203.7|30112.7|37
1654111630000|2022-06-01 19:27:10|30221.9|30130.9|30214.1|30123.1|30227.6|30136.6|30213.5|30122.5|36
1654111640000|2022-06-01 19:27:20|30213|30122|30215.8|30124.8|30218|30127|30213|30122|26
1654111650000|2022-06-01 19:27:30|30211.9|30120.9|30211.1|30120.1|30219.8|30128.8|30211.1|30120.1|30
1654111660000|2022-06-01 19:27:40|30211.4|30120.4|30209.3|30118.3|30212.5|30121.5|30206.4|30115.4|28
1654111670000|2022-06-01 19:27:50|30205.3|30114.3|30211.5|30120.5|30211.5|30120.5|30204.2|30113.2|22
1654111680000|2022-06-01 19:28:00|30212.5|30121.5|30191.5|30100.5|30212.5|30121.5|30189.4|30098.4|36
1654111690000|2022-06-01 19:28:10|30191|30100|30184.6|30093.6|30191.9|30100.9|30178.4|30087.4|26
1654111700000|2022-06-01 19:28:20|30186.6|30095.6|30196.9|30105.9|30197.1|30106.1|30186.6|30095.6|31
1654111710000|2022-06-01 19:28:30|30197.2|30106.2|30196|30105|30198.3|30107.3|30193.5|30102.5|32
1654111720000|2022-06-01 19:28:40|30195.2|30104.2|30197.5|30106.5|30197.5|30106.5|30191.2|30100.2|28
1654111730000|2022-06-01 19:28:50|30198.5|30107.5|30204.5|30113.5|30204.5|30113.5|30198.1|30107.1|22
1654111740000|2022-06-01 19:29:00|30204.9|30113.9|30199.7|30108.7|30210.9|30119.9|30199.5|30108.5|29
1654111750000|2022-06-01 19:29:10|30200.4|30109.4|30201.1|30110.1|30202.6|30111.6|30200.4|30109.4|22
1654111760000|2022-06-01 19:29:20|30202.3|30111.3|30202.5|30111.5|30203.6|30112.6|30201.3|30110.3|19
1654111790000|2022-06-01 19:29:50|30213.8|30122.8|30194.1|30103.1|30213.8|30122.8|30194.1|30103.1|18
1654111800000|2022-06-01 19:30:00|30194.3|30103.3|30176.8|30085.8|30194.3|30103.3|30162.7|30071.7|34
1654111810000|2022-06-01 19:30:10|30179.5|30088.5|30183.1|30092.1|30183.1|30092.1|30169.7|30078.7|34
1654111820000|2022-06-01 19:30:20|30182.3|30091.3|30190.5|30099.5|30196.4|30105.4|30177.2|30086.2|35
1654111830000|2022-06-01 19:30:30|30194.7|30103.7|30211|30120|30213.2|30122.2|30183.6|30092.6|37
1654111840000|2022-06-01 19:30:40|30209.3|30118.3|30209.3|30118.3|30212.1|30121.1|30202.5|30111.5|36
1654111850000|2022-06-01 19:30:50|30208.6|30117.6|30199.4|30108.4|30209.3|30118.3|30195.2|30104.2|35
1654111860000|2022-06-01 19:31:00|30198.2|30107.2|30214.8|30123.8|30218.8|30127.8|30194.3|30103.3|36
1654111870000|2022-06-01 19:31:10|30214.9|30123.9|30214.4|30123.4|30217.5|30126.5|30212.9|30121.9|33
1654111880000|2022-06-01 19:31:20|30213.5|30122.5|30220|30129|30220|30129|30208.1|30117.1|28
1654111890000|2022-06-01 19:31:30|30220.8|30129.8|30220.9|30129.9|30229.3|30138.3|30217.6|30126.6|31
1654111900000|2022-06-01 19:31:40|30223.6|30132.6|30216.6|30125.6|30223.6|30132.6|30212.4|30121.4|30
1654111910000|2022-06-01 19:31:50|30216|30125|30217|30126|30224.3|30133.3|30215.8|30124.8|32
1654111920000|2022-06-01 19:32:00|30215.7|30124.7|30227.5|30136.5|30232|30141|30212.1|30121.1|33
1654111930000|2022-06-01 19:32:10|30227.1|30136.1|30226.2|30135.2|30229.3|30138.3|30220.9|30129.9|35
1654111940000|2022-06-01 19:32:20|30225.3|30134.3|30227.2|30136.2|30230.2|30139.2|30217.7|30126.7|32
1654111950000|2022-06-01 19:32:30|30224.3|30133.3|30220.1|30129.1|30226.6|30135.6|30220.1|30129.1|32
1654111960000|2022-06-01 19:32:40|30216.8|30125.8|30194.2|30103.2|30216.8|30125.8|30194.2|30103.2|22
1654111970000|2022-06-01 19:32:50|30192.4|30101.4|30203.1|30112.1|30205.2|30114.2|30190.9|30099.9|30
1654111980000|2022-06-01 19:33:00|30204.3|30113.3|30196.7|30105.7|30204.3|30113.3|30192.6|30101.6|30
1654111990000|2022-06-01 19:33:10|30197.7|30106.7|30195.1|30104.1|30197.7|30106.7|30189.3|30098.3|28
1654112000000|2022-06-01 19:33:20|30194.8|30103.8|30224.4|30133.4|30224.4|30133.4|30194.7|30103.7|28
1654112010000|2022-06-01 19:33:30|30224.9|30133.9|30223.6|30132.6|30226.4|30135.4|30220.1|30129.1|28
1654112020000|2022-06-01 19:33:40|30222.9|30131.9|30221.1|30130.1|30223.6|30132.6|30217.1|30126.1|30
1654112030000|2022-06-01 19:33:50|30223|30132|30226|30135|30227.9|30136.9|30221.1|30130.1|16
1654112040000|2022-06-01 19:34:00|30220.8|30129.8|30208.7|30117.7|30220.8|30129.8|30204.9|30113.9|22
1654112050000|2022-06-01 19:34:10|30208.9|30117.9|30210.3|30119.3|30212.3|30121.3|30206|30115|19
1654112060000|2022-06-01 19:34:20|30209.9|30118.9|30216.1|30125.1|30216.1|30125.1|30206.4|30115.4|31
1654112070000|2022-06-01 19:34:30|30215.3|30124.3|30196.5|30105.5|30217.5|30126.5|30194.7|30103.7|28
1654112080000|2022-06-01 19:34:40|30200.7|30109.7|30200.1|30109.1|30200.8|30109.8|30189.6|30098.6|23
1654112090000|2022-06-01 19:34:50|30199.8|30108.8|30204.2|30113.2|30206.9|30115.9|30199.8|30108.8|30
1654112100000|2022-06-01 19:35:00|30204.1|30113.1|30189.3|30098.3|30204.1|30113.1|30188.4|30097.4|22
1654112110000|2022-06-01 19:35:10|30186.6|30095.6|30192.3|30101.3|30195.6|30104.6|30186.6|30095.6|16
1654112120000|2022-06-01 19:35:20|30193|30102|30193.7|30102.7|30197.3|30106.3|30193|30102|16
1654112130000|2022-06-01 19:35:30|30192.1|30101.1|30190.3|30099.3|30195.6|30104.6|30185.8|30094.8|25
1654112140000|2022-06-01 19:35:40|30191.1|30100.1|30200.3|30109.3|30201.3|30110.3|30191.1|30100.1|30
1654112150000|2022-06-01 19:35:50|30200.6|30109.6|30207|30116|30208.5|30117.5|30199.8|30108.8|29
1654112160000|2022-06-01 19:36:00|30198.9|30107.9|30185.8|30094.8|30200.2|30109.2|30184.8|30093.8|20
1654112170000|2022-06-01 19:36:10|30185.6|30094.6|30183.3|30092.3|30190.1|30099.1|30173.8|30082.8|28
1654112180000|2022-06-01 19:36:20|30186.3|30095.3|30190|30099|30193.2|30102.2|30186.3|30095.3|33
1654112190000|2022-06-01 19:36:30|30190.3|30099.3|30193.8|30102.8|30194.3|30103.3|30184.4|30093.4|34
1654112200000|2022-06-01 19:36:40|30193.6|30102.6|30198.6|30107.6|30198.6|30107.6|30189.1|30098.1|30
1654112210000|2022-06-01 19:36:50|30194.9|30103.9|30199|30108|30206.5|30115.5|30194.9|30103.9|24
1654112220000|2022-06-01 19:37:00|30198.4|30107.4|30195.1|30104.1|30201.7|30110.7|30191.8|30100.8|32
1654112230000|2022-06-01 19:37:10|30196.6|30105.6|30200.1|30109.1|30202.8|30111.8|30190.9|30099.9|33
1654112240000|2022-06-01 19:37:20|30196.6|30105.6|30205.9|30114.9|30207|30116|30196.6|30105.6|21
1654112250000|2022-06-01 19:37:30|30207|30116|30202.5|30111.5|30208.5|30117.5|30201.9|30110.9|30
1654112260000|2022-06-01 19:37:40|30204.1|30113.1|30206.6|30115.6|30207.8|30116.8|30202.2|30111.2|34
1654112270000|2022-06-01 19:37:50|30202.9|30111.9|30202|30111|30206.3|30115.3|30201.6|30110.6|37
1654112280000|2022-06-01 19:38:00|30201.8|30110.8|30192.8|30101.8|30201.8|30110.8|30192.2|30101.2|35
1654112290000|2022-06-01 19:38:10|30193.5|30102.5|30187.4|30096.4|30196.7|30105.7|30186.9|30095.9|29
1654112300000|2022-06-01 19:38:20|30187.3|30096.3|30185.5|30094.5|30192.9|30101.9|30179.4|30088.4|31
1654112310000|2022-06-01 19:38:30|30184.1|30093.1|30193.2|30102.2|30195.3|30104.3|30180.5|30089.5|34
1654112320000|2022-06-01 19:38:40|30194|30103|30203.9|30112.9|30204.5|30113.5|30194|30103|31
1654112330000|2022-06-01 19:38:50|30205.2|30114.2|30207.9|30116.9|30208.7|30117.7|30200|30109|35
1654112340000|2022-06-01 19:39:00|30207.2|30116.2|30205.8|30114.8|30215.7|30124.7|30203.2|30112.2|31
1654112350000|2022-06-01 19:39:10|30206.6|30115.6|30188.4|30097.4|30209.1|30118.1|30187.4|30096.4|36
1654112360000|2022-06-01 19:39:20|30186.5|30095.5|30202.3|30111.3|30203.1|30112.1|30186.1|30095.1|36
1654112370000|2022-06-01 19:39:30|30201.5|30110.5|30210.1|30119.1|30211.2|30120.2|30201.5|30110.5|27
1654112380000|2022-06-01 19:39:40|30210.2|30119.2|30217.5|30126.5|30221.8|30130.8|30210.2|30119.2|30
1654112390000|2022-06-01 19:39:50|30217.9|30126.9|30218.3|30127.3|30223.9|30132.9|30215.4|30124.4|27
1654112400000|2022-06-01 19:40:00|30222.5|30131.5|30219.1|30128.1|30222.9|30131.9|30214.2|30123.2|29
1654112410000|2022-06-01 19:40:10|30217|30126|30217.7|30126.7|30220.4|30129.4|30206.8|30115.8|35
1654112420000|2022-06-01 19:40:20|30223|30132|30223.3|30132.3|30223.3|30132.3|30215|30124|28
1654112430000|2022-06-01 19:40:30|30223.8|30132.8|30228.6|30137.6|30232.8|30141.8|30222.3|30131.3|33
1654112440000|2022-06-01 19:40:40|30229.2|30138.2|30222|30131|30231|30140|30221.7|30130.7|31
1654112450000|2022-06-01 19:40:50|30222.5|30131.5|30225.7|30134.7|30227.1|30136.1|30215.7|30124.7|34
1654112460000|2022-06-01 19:41:00|30223.6|30132.6|30224.6|30133.6|30226|30135|30217.7|30126.7|34
1654112470000|2022-06-01 19:41:10|30222.1|30131.1|30227.9|30136.9|30227.9|30136.9|30216.7|30125.7|31
1654112480000|2022-06-01 19:41:20|30226.9|30135.9|30230.2|30139.2|30230.2|30139.2|30226.7|30135.7|28
1654112490000|2022-06-01 19:41:30|30228.7|30137.7|30239|30148|30239|30148|30227.9|30136.9|22
1654112500000|2022-06-01 19:41:40|30239.1|30148.1|30236.5|30145.5|30241.4|30150.4|30232.1|30141.1|33
1654112510000|2022-06-01 19:41:50|30240.5|30149.5|30236.5|30145.5|30240.8|30149.8|30231.6|30140.6|31
1654112520000|2022-06-01 19:42:00|30236.3|30145.3|30238.2|30147.2|30248.1|30157.1|30236.3|30145.3|31
1654112530000|2022-06-01 19:42:10|30240|30149|30245.1|30154.1|30246.2|30155.2|30239.2|30148.2|32
1654112540000|2022-06-01 19:42:20|30245.3|30154.3|30245.8|30154.8|30246.4|30155.4|30239|30148|34
1654112550000|2022-06-01 19:42:30|30244.4|30153.4|30250|30159|30256|30165|30244.4|30153.4|35
1654112560000|2022-06-01 19:42:40|30250.2|30159.2|30272.7|30181.7|30275.1|30184.1|30247.1|30156.1|38
1654112570000|2022-06-01 19:42:50|30267.2|30176.2|30283.5|30192.5|30294.3|30203.3|30260.8|30169.8|33
1654112580000|2022-06-01 19:43:00|30275.1|30184.1|30294.6|30203.6|30308.4|30217.4|30275.1|30184.1|35
1654112590000|2022-06-01 19:43:10|30293.9|30202.9|30305.9|30214.9|30307.6|30216.6|30289.4|30198.4|35
1654112600000|2022-06-01 19:43:20|30296.1|30205.1|30310.4|30219.4|30310.4|30219.4|30291.7|30200.7|37
1654112610000|2022-06-01 19:43:30|30313.3|30222.3|30303.8|30212.8|30313.3|30222.3|30302.4|30211.4|20
1654112620000|2022-06-01 19:43:40|30302.9|30211.9|30323.5|30232.5|30323.5|30232.5|30298.2|30207.2|38
1654112630000|2022-06-01 19:43:50|30318.5|30227.5|30326.4|30235.4|30331.2|30240.2|30315.1|30224.1|37
1654112640000|2022-06-01 19:44:00|30326.6|30235.6|30318.3|30227.3|30331.7|30240.7|30313.9|30222.9|37
1654112650000|2022-06-01 19:44:10|30319.2|30228.2|30330.9|30239.9|30333.3|30242.3|30319.2|30228.2|32
1654112660000|2022-06-01 19:44:20|30328.7|30237.7|30359.5|30268.5|30359.5|30268.5|30325.1|30234.1|32
1654112670000|2022-06-01 19:44:30|30361.6|30270.6|30344|30253|30361.8|30270.8|30344|30253|30
1654112680000|2022-06-01 19:44:40|30344.5|30253.5|30334.7|30243.7|30346.2|30255.2|30334.7|30243.7|29
1654112690000|2022-06-01 19:44:50|30332.2|30241.2|30327.7|30236.7|30337.4|30246.4|30320.7|30229.7|34
1654112700000|2022-06-01 19:45:00|30326.6|30235.6|30316.8|30225.8|30329.9|30238.9|30316.8|30225.8|28
1654112710000|2022-06-01 19:45:10|30322.9|30231.9|30308.2|30217.2|30322.9|30231.9|30302.7|30211.7|28
1654112720000|2022-06-01 19:45:20|30306|30215|30300.9|30209.9|30310.2|30219.2|30295.3|30204.3|28
1654112730000|2022-06-01 19:45:30|30303|30212|30307.6|30216.6|30309|30218|30300.4|30209.4|30
1654112740000|2022-06-01 19:45:40|30307.7|30216.7|30299.5|30208.5|30308.4|30217.4|30299.5|30208.5|30
1654112750000|2022-06-01 19:45:50|30299.3|30208.3|30318.9|30227.9|30321|30230|30291.4|30200.4|36
1654112760000|2022-06-01 19:46:00|30321.9|30230.9|30306.6|30215.6|30332.1|30241.1|30306.3|30215.3|38
1654112770000|2022-06-01 19:46:10|30308.2|30217.2|30296.7|30205.7|30308.2|30217.2|30294.5|30203.5|37
1654112780000|2022-06-01 19:46:20|30294.9|30203.9|30286.1|30195.1|30300.3|30209.3|30284.9|30193.9|35
1654112790000|2022-06-01 19:46:30|30285.6|30194.6|30291.6|30200.6|30297.3|30206.3|30285.6|30194.6|31
1654112800000|2022-06-01 19:46:40|30290.2|30199.2|30293.4|30202.4|30298.3|30207.3|30288.6|30197.6|25
1654112810000|2022-06-01 19:46:50|30293.6|30202.6|30292|30201|30294|30203|30288.9|30197.9|33
1654112820000|2022-06-01 19:47:00|30292.4|30201.4|30293|30202|30306.7|30215.7|30291.8|30200.8|34
1654112830000|2022-06-01 19:47:10|30293.1|30202.1|30284.2|30193.2|30293.1|30202.1|30281.1|30190.1|32
1654112840000|2022-06-01 19:47:20|30284.3|30193.3|30283.2|30192.2|30286.4|30195.4|30283.2|30192.2|35
1654112850000|2022-06-01 19:47:30|30284.4|30193.4|30287.6|30196.6|30289.6|30198.6|30283.2|30192.2|36
1654112860000|2022-06-01 19:47:40|30288.1|30197.1|30288.4|30197.4|30292.1|30201.1|30281.6|30190.6|35
1654112870000|2022-06-01 19:47:50|30289.5|30198.5|30285.3|30194.3|30291.7|30200.7|30285.1|30194.1|34
1654112880000|2022-06-01 19:48:00|30286.7|30195.7|30286.6|30195.6|30292.2|30201.2|30286.1|30195.1|32
1654112890000|2022-06-01 19:48:10|30287.2|30196.2|30293.5|30202.5|30301.5|30210.5|30285.3|30194.3|30
1654112900000|2022-06-01 19:48:20|30291.1|30200.1|30291.4|30200.4|30294.9|30203.9|30288.6|30197.6|32
1654112910000|2022-06-01 19:48:30|30289.4|30198.4|30283.5|30192.5|30290.2|30199.2|30281.5|30190.5|32
1654112920000|2022-06-01 19:48:40|30283.6|30192.6|30290|30199|30293.2|30202.2|30281.8|30190.8|32
1654112930000|2022-06-01 19:48:50|30288.3|30197.3|30286.7|30195.7|30292.3|30201.3|30286.7|30195.7|26
1654112940000|2022-06-01 19:49:00|30287.3|30196.3|30283.7|30192.7|30287.3|30196.3|30283.1|30192.1|29
1654112950000|2022-06-01 19:49:10|30285|30194|30281.9|30190.9|30293|30202|30281.9|30190.9|29
1654112960000|2022-06-01 19:49:20|30282|30191|30292.7|30201.7|30292.7|30201.7|30281.9|30190.9|26
1654112970000|2022-06-01 19:49:30|30292.8|30201.8|30295.9|30204.9|30301|30210|30292|30201|34
1654112980000|2022-06-01 19:49:40|30295.6|30204.6|30301|30210|30307|30216|30294.9|30203.9|27
1654112990000|2022-06-01 19:49:50|30300.1|30209.1|30318.7|30227.7|30319.3|30228.3|30300.1|30209.1|30
1654113000000|2022-06-01 19:50:00|30320.5|30229.5|30311.2|30220.2|30332.9|30241.9|30311.2|30220.2|33
1654113010000|2022-06-01 19:50:10|30305.4|30214.4|30286|30195|30305.4|30214.4|30285.8|30194.8|37
1654113020000|2022-06-01 19:50:20|30285.5|30194.5|30289.3|30198.3|30289.3|30198.3|30282|30191|35
1654113030000|2022-06-01 19:50:30|30285.2|30194.2|30282.4|30191.4|30287.5|30196.5|30281.9|30190.9|27
1654113040000|2022-06-01 19:50:40|30282.3|30191.3|30283.1|30192.1|30285.6|30194.6|30277.1|30186.1|31
1654113050000|2022-06-01 19:50:50|30284.2|30193.2|30291|30200|30293.6|30202.6|30284.1|30193.1|34
1654113060000|2022-06-01 19:51:00|30294.2|30203.2|30297.5|30206.5|30299.1|30208.1|30288.8|30197.8|32
1654113070000|2022-06-01 19:51:10|30297.2|30206.2|30290.1|30199.1|30297.2|30206.2|30286.4|30195.4|35
1654113080000|2022-06-01 19:51:20|30289.4|30198.4|30283.6|30192.6|30290.2|30199.2|30282.3|30191.3|29
1654113090000|2022-06-01 19:51:30|30283.9|30192.9|30282.8|30191.8|30288.2|30197.2|30282.5|30191.5|29
1654113100000|2022-06-01 19:51:40|30287.4|30196.4|30282.8|30191.8|30287.4|30196.4|30281.7|30190.7|27
1654113110000|2022-06-01 19:51:50|30284|30193|30289.8|30198.8|30290.3|30199.3|30277.8|30186.8|33
1654113120000|2022-06-01 19:52:00|30288.4|30197.4|30290.8|30199.8|30294|30203|30284.3|30193.3|38
1654113130000|2022-06-01 19:52:10|30289|30198|30266.6|30175.6|30295.8|30204.8|30266.6|30175.6|33
1654113140000|2022-06-01 19:52:20|30265.4|30174.4|30264|30173|30266.2|30175.2|30263.4|30172.4|20
1654113150000|2022-06-01 19:52:30|30264.6|30173.6|30266.6|30175.6|30270.8|30179.8|30263.4|30172.4|26
1654113160000|2022-06-01 19:52:40|30265.7|30174.7|30266.7|30175.7|30266.7|30175.7|30263.5|30172.5|29
1654113170000|2022-06-01 19:52:50|30263.8|30172.8|30268.7|30177.7|30276.3|30185.3|30263.8|30172.8|31
1654113180000|2022-06-01 19:53:00|30269|30178|30230.2|30139.2|30274.7|30183.7|30221.6|30130.6|36
1654113190000|2022-06-01 19:53:10|30230.6|30139.6|30213.6|30122.6|30230.6|30139.6|30210.4|30119.4|36
1654113200000|2022-06-01 19:53:20|30213.5|30122.5|30223.2|30132.2|30226.2|30135.2|30211.6|30120.6|36
1654113210000|2022-06-01 19:53:30|30223.7|30132.7|30231.6|30140.6|30231.6|30140.6|30223.7|30132.7|31
1654113220000|2022-06-01 19:53:40|30233.3|30142.3|30230.7|30139.7|30235.7|30144.7|30228.5|30137.5|32
1654113230000|2022-06-01 19:53:50|30230.5|30139.5|30226.5|30135.5|30230.9|30139.9|30223.8|30132.8|33
1654113240000|2022-06-01 19:54:00|30225.1|30134.1|30228.5|30137.5|30228.5|30137.5|30222|30131|35
1654113250000|2022-06-01 19:54:10|30227.5|30136.5|30225.2|30134.2|30234.3|30143.3|30225.2|30134.2|30
1654113260000|2022-06-01 19:54:20|30226.3|30135.3|30221.3|30130.3|30226.4|30135.4|30217.8|30126.8|32
1654113270000|2022-06-01 19:54:30|30223.3|30132.3|30218.3|30127.3|30226.1|30135.1|30210.7|30119.7|29
1654113280000|2022-06-01 19:54:40|30217.7|30126.7|30208.8|30117.8|30219.8|30128.8|30207.5|30116.5|33
1654113290000|2022-06-01 19:54:50|30208.5|30117.5|30205.5|30114.5|30209.2|30118.2|30203.4|30112.4|31
1654113300000|2022-06-01 19:55:00|30207.4|30116.4|30186.7|30095.7|30208.5|30117.5|30166.9|30075.9|35
1654113310000|2022-06-01 19:55:10|30187.5|30096.5|30193.3|30102.3|30197.5|30106.5|30187.5|30096.5|38
1654113320000|2022-06-01 19:55:20|30194.1|30103.1|30198.4|30107.4|30201.2|30110.2|30194.1|30103.1|33
1654113330000|2022-06-01 19:55:30|30198.1|30107.1|30188.8|30097.8|30198.1|30107.1|30188.8|30097.8|36
1654113340000|2022-06-01 19:55:40|30188.4|30097.4|30188.4|30097.4|30189.1|30098.1|30186|30095|32
1654113350000|2022-06-01 19:55:50|30187.9|30096.9|30192.5|30101.5|30199.8|30108.8|30187.8|30096.8|35
1654113360000|2022-06-01 19:56:00|30191.3|30100.3|30192.8|30101.8|30192.8|30101.8|30189.2|30098.2|26
1654113370000|2022-06-01 19:56:10|30193.4|30102.4|30195.5|30104.5|30196.7|30105.7|30192.3|30101.3|32
1654113380000|2022-06-01 19:56:20|30196.6|30105.6|30197.7|30106.7|30198.3|30107.3|30191.9|30100.9|33
1654113390000|2022-06-01 19:56:30|30197.8|30106.8|30195.9|30104.9|30198.6|30107.6|30195.6|30104.6|30
1654113400000|2022-06-01 19:56:40|30197.7|30106.7|30197.6|30106.6|30198.4|30107.4|30194.2|30103.2|29
1654113410000|2022-06-01 19:56:50|30201.6|30110.6|30186.3|30095.3|30208|30117|30176|30085|39
1654113420000|2022-06-01 19:57:00|30189|30098|30198.1|30107.1|30204|30113|30189|30098|39
1654113430000|2022-06-01 19:57:10|30198.4|30107.4|30210.2|30119.2|30210.2|30119.2|30198.4|30107.4|31
1654113440000|2022-06-01 19:57:20|30208.6|30117.6|30208.1|30117.1|30212.4|30121.4|30206.6|30115.6|33
1654113450000|2022-06-01 19:57:30|30206.4|30115.4|30207.2|30116.2|30210.7|30119.7|30206.4|30115.4|34
1654113460000|2022-06-01 19:57:40|30207.1|30116.1|30205.2|30114.2|30207.1|30116.1|30203.4|30112.4|31
1654113470000|2022-06-01 19:57:50|30205.5|30114.5|30133.9|30042.9|30205.5|30114.5|30115.5|30024.5|36
1654113480000|2022-06-01 19:58:00|30133.8|30042.8|30156.1|30065.1|30159.1|30068.1|30132.7|30041.7|35
1654113490000|2022-06-01 19:58:10|30161.1|30070.1|30160.9|30069.9|30182.3|30091.3|30154.9|30063.9|37
1654113500000|2022-06-01 19:58:20|30162.4|30071.4|30162.5|30071.5|30166.3|30075.3|30158.6|30067.6|36
1654113510000|2022-06-01 19:58:30|30164.2|30073.2|30152.5|30061.5|30164.2|30073.2|30148.9|30057.9|32
1654113520000|2022-06-01 19:58:40|30154.6|30063.6|30148.5|30057.5|30159.5|30068.5|30145.5|30054.5|33
1654113530000|2022-06-01 19:58:50|30148.2|30057.2|30181.7|30090.7|30181.7|30090.7|30148.2|30057.2|37
1654113540000|2022-06-01 19:59:00|30179.9|30088.9|30165.4|30074.4|30179.9|30088.9|30162|30071|39
1654113550000|2022-06-01 19:59:10|30165.7|30074.7|30159.1|30068.1|30166.6|30075.6|30155.1|30064.1|38
1654113560000|2022-06-01 19:59:20|30150.6|30059.6|30166.5|30075.5|30167.4|30076.4|30148.2|30057.2|38
1654113570000|2022-06-01 19:59:30|30166.2|30075.2|30152.5|30061.5|30169.7|30078.7|30151.9|30060.9|38
1654113580000|2022-06-01 19:59:40|30151.8|30060.8|30159.3|30068.3|30161.5|30070.5|30146.7|30055.7|36
1654113590000|2022-06-01 19:59:50|30151.3|30060.3|30138.2|30047.2|30156.5|30065.5|30135.9|30044.9|38
1654113600000|2022-06-01 20:00:00|30139.1|30048.1|30169.3|30078.3|30170.3|30079.3|30133.2|30042.2|37
1654113610000|2022-06-01 20:00:10|30170.1|30079.1|30142.6|30051.6|30170.1|30079.1|30142.6|30051.6|34
1654113620000|2022-06-01 20:00:20|30142.7|30051.7|30154.3|30063.3|30155.6|30064.6|30142.7|30051.7|38
1654113630000|2022-06-01 20:00:30|30153.8|30062.8|30155|30064|30157.5|30066.5|30151|30060|35
1654113640000|2022-06-01 20:00:40|30155.4|30064.4|30154.9|30063.9|30157.4|30066.4|30153.9|30062.9|32
1654113650000|2022-06-01 20:00:50|30154.7|30063.7|30144.4|30053.4|30155.6|30064.6|30143.8|30052.8|31
1654113660000|2022-06-01 20:01:00|30149|30058|30154.8|30063.8|30157.9|30066.9|30147.7|30056.7|34
1654113670000|2022-06-01 20:01:10|30155.7|30064.7|30153.7|30062.7|30156.6|30065.6|30150.1|30059.1|33
1654113680000|2022-06-01 20:01:20|30153.5|30062.5|30153.4|30062.4|30155.1|30064.1|30151.7|30060.7|32
1654113690000|2022-06-01 20:01:30|30153.8|30062.8|30154.9|30063.9|30156.3|30065.3|30149.8|30058.8|29
1654113700000|2022-06-01 20:01:40|30154.4|30063.4|30167.7|30076.7|30174.6|30083.6|30154.2|30063.2|35
1654113710000|2022-06-01 20:01:50|30167.3|30076.3|30162.7|30071.7|30171.1|30080.1|30160.2|30069.2|29
1654113720000|2022-06-01 20:02:00|30162.8|30071.8|30149.8|30058.8|30163.2|30072.2|30144.7|30053.7|33
1654113730000|2022-06-01 20:02:10|30149.6|30058.6|30128.2|30037.2|30154.1|30063.1|30128.2|30037.2|27
1654113740000|2022-06-01 20:02:20|30129.3|30038.3|30126.3|30035.3|30131.5|30040.5|30125.9|30034.9|22
1654113750000|2022-06-01 20:02:30|30126.1|30035.1|30127.2|30036.2|30132.4|30041.4|30120.8|30029.8|26
1654113760000|2022-06-01 20:02:40|30126.2|30035.2|30123.8|30032.8|30133.7|30042.7|30116.1|30025.1|37
1654113770000|2022-06-01 20:02:50|30126.6|30035.6|30116.9|30025.9|30128.1|30037.1|30115.8|30024.8|29
1654113780000|2022-06-01 20:03:00|30117.6|30026.6|30117.5|30026.5|30123.8|30032.8|30115.1|30024.1|23
1654113790000|2022-06-01 20:03:10|30116.2|30025.2|30094.7|30003.7|30119.2|30028.2|30090.6|29999.6|30
1654113800000|2022-06-01 20:03:20|30095.4|30004.4|30091.1|30000.1|30096.6|30005.6|30088.9|29997.9|32
1654113810000|2022-06-01 20:03:30|30091.6|30000.6|30065.1|29974.1|30095.5|30004.5|30065.1|29974.1|36
1654113820000|2022-06-01 20:03:40|30065|29974|30065.2|29974.2|30069|29978|30057.2|29966.2|37
1654113830000|2022-06-01 20:03:50|30065.3|29974.3|30060.6|29969.6|30074.2|29983.2|30059|29968|33
1654113840000|2022-06-01 20:04:00|30060.2|29969.2|30069.3|29978.3|30069.9|29978.9|30053.9|29962.9|31
1654113850000|2022-06-01 20:04:10|30068.3|29977.3|30075.3|29984.3|30076.3|29985.3|30068.1|29977.1|36
1654113860000|2022-06-01 20:04:20|30073.9|29982.9|30069.5|29978.5|30077.6|29986.6|30068.3|29977.3|35
1654113870000|2022-06-01 20:04:30|30070.9|29979.9|30067.8|29976.8|30070.9|29979.9|30066.6|29975.6|29
1654113880000|2022-06-01 20:04:40|30068|29977|30071.6|29980.6|30071.6|29980.6|30068|29977|26
1654113890000|2022-06-01 20:04:50|30072.4|29981.4|30070.8|29979.8|30075.4|29984.4|30068.1|29977.1|36
1654113900000|2022-06-01 20:05:00|30071.4|29980.4|30068.5|29977.5|30072.2|29981.2|30065.5|29974.5|30
1654113910000|2022-06-01 20:05:10|30064.7|29973.7|30060|29969|30065.6|29974.6|30058.9|29967.9|23
1654113920000|2022-06-01 20:05:20|30058.9|29967.9|30055.3|29964.3|30064.3|29973.3|30052.1|29961.1|25
1654113930000|2022-06-01 20:05:30|30055.6|29964.6|30060.7|29969.7|30060.7|29969.7|30053|29962|29
1654113940000|2022-06-01 20:05:40|30059.4|29968.4|30045.2|29954.2|30059.4|29968.4|30045.2|29954.2|33
1654113950000|2022-06-01 20:05:50|30047.5|29956.5|30045.3|29954.3|30049.8|29958.8|30040.4|29949.4|30
1654113960000|2022-06-01 20:06:00|30044.6|29953.6|30052.1|29961.1|30054.2|29963.2|30044.4|29953.4|32
1654113970000|2022-06-01 20:06:10|30052|29961|30043.7|29952.7|30052.1|29961.1|30043.7|29952.7|31
1654113980000|2022-06-01 20:06:20|30043.4|29952.4|30028.4|29937.4|30043.6|29952.6|30027.2|29936.2|34
1654113990000|2022-06-01 20:06:30|30029.3|29938.3|30020.4|29929.4|30030.3|29939.3|30019.4|29928.4|33
1654114000000|2022-06-01 20:06:40|30022.2|29931.2|30037.4|29946.4|30038.3|29947.3|30021.5|29930.5|37
1654114010000|2022-06-01 20:06:50|30038.1|29947.1|30035.4|29944.4|30038.1|29947.1|30033.8|29942.8|34
1654114020000|2022-06-01 20:07:00|30036.3|29945.3|30036.4|29945.4|30039|29948|30033.9|29942.9|36
1654114030000|2022-06-01 20:07:10|30035.9|29944.9|30034.9|29943.9|30038.4|29947.4|30033.1|29942.1|37
1654114040000|2022-06-01 20:07:20|30035|29944|30031.8|29940.8|30038|29947|30031|29940|27
1654114050000|2022-06-01 20:07:30|30030.2|29939.2|30016.8|29925.8|30031|29940|30016.8|29925.8|35
1654114060000|2022-06-01 20:07:40|30017|29926|30013.5|29922.5|30017|29926|30009.3|29918.3|32
1654114070000|2022-06-01 20:07:50|30010.5|29919.5|30019.6|29928.6|30020.7|29929.7|30010.5|29919.5|32
1654114080000|2022-06-01 20:08:00|30019.4|29928.4|30017.5|29926.5|30021.5|29930.5|30017.5|29926.5|21
1654114090000|2022-06-01 20:08:10|30016.8|29925.8|30009.7|29918.7|30018.9|29927.9|30000.6|29909.6|29
1654114100000|2022-06-01 20:08:20|30000.6|29909.6|30022.3|29931.3|30024.7|29933.7|30000.6|29909.6|34
1654114110000|2022-06-01 20:08:30|30022.2|29931.2|30016.8|29925.8|30023.6|29932.6|30010.5|29919.5|35
1654114120000|2022-06-01 20:08:40|30016.5|29925.5|30003.1|29912.1|30018.5|29927.5|30001.6|29910.6|36
1654114130000|2022-06-01 20:08:50|30003.8|29912.8|30007.7|29916.7|30015.4|29924.4|30002.8|29911.8|38
1654114140000|2022-06-01 20:09:00|30007.3|29916.3|30023.1|29932.1|30023.1|29932.1|30004.1|29913.1|36
1654114150000|2022-06-01 20:09:10|30023.4|29932.4|30028.3|29937.3|30028.3|29937.3|30023.3|29932.3|23
1654114160000|2022-06-01 20:09:20|30026.9|29935.9|30032.4|29941.4|30039.2|29948.2|30026.1|29935.1|40
1654114170000|2022-06-01 20:09:30|30033.2|29942.2|30026.5|29935.5|30034.7|29943.7|30025.6|29934.6|35
1654114180000|2022-06-01 20:09:40|30026.6|29935.6|30033.4|29942.4|30034.9|29943.9|30026.6|29935.6|37
1654114190000|2022-06-01 20:09:50|30033.5|29942.5|30034.1|29943.1|30035.2|29944.2|30028.6|29937.6|30
1654114200000|2022-06-01 20:10:00|30033.7|29942.7|30055.4|29964.4|30055.4|29964.4|30033.7|29942.7|31
1654114210000|2022-06-01 20:10:10|30054.1|29963.1|30046.4|29955.4|30059.1|29968.1|30046.4|29955.4|26
1654114220000|2022-06-01 20:10:20|30042.1|29951.1|30034.6|29943.6|30042.1|29951.1|30023.2|29932.2|29
1654114230000|2022-06-01 20:10:30|30034.1|29943.1|30048.6|29957.6|30049.7|29958.7|30030.8|29939.8|37
1654114240000|2022-06-01 20:10:40|30047.8|29956.8|30045.5|29954.5|30048.6|29957.6|30036.2|29945.2|33
1654114250000|2022-06-01 20:10:50|30036.2|29945.2|30039.8|29948.8|30045.5|29954.5|30032.7|29941.7|29
1654114260000|2022-06-01 20:11:00|30042.4|29951.4|30043|29952|30045.5|29954.5|30032|29941|30
1654114270000|2022-06-01 20:11:10|30040.6|29949.6|30040.6|29949.6|30043.1|29952.1|30027.6|29936.6|34
1654114280000|2022-06-01 20:11:20|30035.7|29944.7|30032|29941|30042.8|29951.8|30022.7|29931.7|29
1654114290000|2022-06-01 20:11:30|30028.6|29937.6|30036.7|29945.7|30037.9|29946.9|30028.3|29937.3|31
1654114300000|2022-06-01 20:11:40|30037.3|29946.3|30056.7|29965.7|30056.7|29965.7|30037.3|29946.3|32
1654114310000|2022-06-01 20:11:50|30056.8|29965.8|30077.6|29986.6|30077.6|29986.6|30056.1|29965.1|31
1654114320000|2022-06-01 20:12:00|30066.6|29975.6|30093.2|30002.2|30093.8|30002.8|30066.6|29975.6|31
1654114330000|2022-06-01 20:12:10|30093.3|30002.3|30074.9|29983.9|30094.3|30003.3|30072.3|29981.3|36
1654114340000|2022-06-01 20:12:20|30058.3|29967.3|30069.1|29978.1|30069.4|29978.4|30053.4|29962.4|34
1654114350000|2022-06-01 20:12:30|30068.9|29977.9|30062.8|29971.8|30070.3|29979.3|30062.8|29971.8|31
1654114360000|2022-06-01 20:12:40|30062.3|29971.3|30065.8|29974.8|30066.7|29975.7|30057.3|29966.3|33
1654114370000|2022-06-01 20:12:50|30067.2|29976.2|30072.6|29981.6|30072.6|29981.6|30067.2|29976.2|22
1654114380000|2022-06-01 20:13:00|30072.2|29981.2|30078.8|29987.8|30079.2|29988.2|30072.2|29981.2|29
1654114390000|2022-06-01 20:13:10|30079.3|29988.3|30062.5|29971.5|30080.8|29989.8|30061.4|29970.4|29
1654114400000|2022-06-01 20:13:20|30062.1|29971.1|30050.3|29959.3|30066.7|29975.7|30050.3|29959.3|34
1654114410000|2022-06-01 20:13:30|30049|29958|30044.9|29953.9|30049|29958|30042.9|29951.9|20
1654114420000|2022-06-01 20:13:40|30045.6|29954.6|30043|29952|30045.6|29954.6|30032.8|29941.8|25
1654114430000|2022-06-01 20:13:50|30043.3|29952.3|30047.8|29956.8|30047.8|29956.8|30037.5|29946.5|30
1654114440000|2022-06-01 20:14:00|30050.8|29959.8|30046.5|29955.5|30052.7|29961.7|30046.5|29955.5|34
1654114450000|2022-06-01 20:14:10|30046.1|29955.1|30048.3|29957.3|30050.8|29959.8|30044.6|29953.6|32
1654114460000|2022-06-01 20:14:20|30048.9|29957.9|30049.2|29958.2|30050.2|29959.2|30047.1|29956.1|28
1654114470000|2022-06-01 20:14:30|30048.9|29957.9|30040.5|29949.5|30049.1|29958.1|30037.4|29946.4|34
1654114480000|2022-06-01 20:14:40|30040.3|29949.3|30039.1|29948.1|30041|29950|30030.5|29939.5|35
1654114490000|2022-06-01 20:14:50|30038.4|29947.4|30046.8|29955.8|30047.7|29956.7|30038.1|29947.1|33
1654114500000|2022-06-01 20:15:00|30046.1|29955.1|30056.3|29965.3|30058.9|29967.9|30046.1|29955.1|36
1654114510000|2022-06-01 20:15:10|30057.8|29966.8|30068.1|29977.1|30071.7|29980.7|30057.8|29966.8|36
1654114520000|2022-06-01 20:15:20|30068.9|29977.9|30049.3|29958.3|30068.9|29977.9|30048.6|29957.6|30
1654114530000|2022-06-01 20:15:30|30042.3|29951.3|30061.8|29970.8|30066|29975|30042.3|29951.3|35
1654114540000|2022-06-01 20:15:40|30065.4|29974.4|30062|29971|30065.4|29974.4|30060.4|29969.4|33
1654114550000|2022-06-01 20:15:50|30062.2|29971.2|30061.1|29970.1|30063.9|29972.9|30059.6|29968.6|33
1654114560000|2022-06-01 20:16:00|30060.9|29969.9|30066.8|29975.8|30066.8|29975.8|30058|29967|36
1654114570000|2022-06-01 20:16:10|30065.6|29974.6|30064.1|29973.1|30071.7|29980.7|30061.7|29970.7|36
1654114580000|2022-06-01 20:16:20|30064.5|29973.5|30058.5|29967.5|30064.8|29973.8|30055.2|29964.2|35
1654114590000|2022-06-01 20:16:30|30057.6|29966.6|30053.5|29962.5|30060.8|29969.8|30052.4|29961.4|30
1654114600000|2022-06-01 20:16:40|30056.5|29965.5|30046.6|29955.6|30060.8|29969.8|30045.5|29954.5|28
1654114610000|2022-06-01 20:16:50|30045.5|29954.5|30049.4|29958.4|30052.4|29961.4|30045.5|29954.5|28
1654114620000|2022-06-01 20:17:00|30047.1|29956.1|30047.5|29956.5|30049.4|29958.4|30046.7|29955.7|20
1654114630000|2022-06-01 20:17:10|30047.1|29956.1|30046.9|29955.9|30047.5|29956.5|30044.6|29953.6|21
1654114640000|2022-06-01 20:17:20|30045.5|29954.5|30034.5|29943.5|30045.5|29954.5|30034.1|29943.1|32
1654114650000|2022-06-01 20:17:30|30035.9|29944.9|30021.1|29930.1|30035.9|29944.9|30021.1|29930.1|34
1654114660000|2022-06-01 20:17:40|30034.4|29943.4|30024.6|29933.6|30034.4|29943.4|30023.3|29932.3|26
1654114670000|2022-06-01 20:17:50|30023.8|29932.8|30024.2|29933.2|30024.3|29933.3|30013.8|29922.8|31
1654114680000|2022-06-01 20:18:00|30024.5|29933.5|30027.3|29936.3|30028|29937|30022.2|29931.2|34
1654114690000|2022-06-01 20:18:10|30027.7|29936.7|30038.9|29947.9|30041.4|29950.4|30027.7|29936.7|37
1654114700000|2022-06-01 20:18:20|30040.9|29949.9|30051.6|29960.6|30051.6|29960.6|30039.3|29948.3|34
1654114710000|2022-06-01 20:18:30|30051.9|29960.9|30061.7|29970.7|30061.7|29970.7|30051.2|29960.2|34
1654114720000|2022-06-01 20:18:40|30060.8|29969.8|30065.7|29974.7|30070.2|29979.2|30058.7|29967.7|33
1654114730000|2022-06-01 20:18:50|30065.9|29974.9|30061.5|29970.5|30070.7|29979.7|30061.2|29970.2|25
1654114740000|2022-06-01 20:19:00|30061.4|29970.4|30054.8|29963.8|30062.6|29971.6|30054.8|29963.8|37
1654114750000|2022-06-01 20:19:10|30052|29961|30041.2|29950.2|30052.5|29961.5|30038.2|29947.2|30
1654114760000|2022-06-01 20:19:20|30040.9|29949.9|30037.6|29946.6|30041.5|29950.5|30032.3|29941.3|31
1654114770000|2022-06-01 20:19:30|30038.5|29947.5|30010.9|29919.9|30038.5|29947.5|30010.1|29919.1|37
1654114780000|2022-06-01 20:19:40|30010.3|29919.3|30007.6|29916.6|30015.1|29924.1|30006.4|29915.4|39
1654114790000|2022-06-01 20:19:50|30008.1|29917.1|30012.4|29921.4|30018.1|29927.1|30006.8|29915.8|31
1654114800000|2022-06-01 20:20:00|30015|29924|30007.2|29916.2|30017.8|29926.8|30005.5|29914.5|36
1654114810000|2022-06-01 20:20:10|30008.3|29917.3|30007.8|29916.8|30013.5|29922.5|30005.5|29914.5|31
1654114820000|2022-06-01 20:20:20|30007.2|29916.2|30006.6|29915.6|30012.7|29921.7|30004.4|29913.4|26
1654114830000|2022-06-01 20:20:30|30006.3|29915.3|30004.7|29913.7|30008.4|29917.4|30002|29911|28
1654114840000|2022-06-01 20:20:40|30004.6|29913.6|30005.7|29914.7|30005.7|29914.7|30003.5|29912.5|22
1654114850000|2022-06-01 20:20:50|30004.8|29913.8|30003.9|29912.9|30006.5|29915.5|30002.1|29911.1|30
1654114860000|2022-06-01 20:21:00|30004.2|29913.2|30008.1|29917.1|30008.1|29917.1|30004|29913|25
1654114870000|2022-06-01 20:21:10|30008.2|29917.2|30014.3|29923.3|30014.3|29923.3|30008.2|29917.2|31
1654114880000|2022-06-01 20:21:20|30013.9|29922.9|30026.9|29935.9|30026.9|29935.9|30013.5|29922.5|22
1654114890000|2022-06-01 20:21:30|30030.6|29939.6|30035.7|29944.7|30040|29949|30028.7|29937.7|34
1654114900000|2022-06-01 20:21:40|30034.4|29943.4|30019.7|29928.7|30035.2|29944.2|30018.7|29927.7|33
1654114910000|2022-06-01 20:21:50|30019.8|29928.8|30022.3|29931.3|30023.6|29932.6|30018.7|29927.7|29
1654114920000|2022-06-01 20:22:00|30021.9|29930.9|30018.5|29927.5|30030.6|29939.6|30018.5|29927.5|31
1654114930000|2022-06-01 20:22:10|30017.4|29926.4|30016.4|29925.4|30020.9|29929.9|30014.8|29923.8|33
1654114940000|2022-06-01 20:22:20|30018.6|29927.6|30020|29929|30023.3|29932.3|30016.5|29925.5|28
1654114950000|2022-06-01 20:22:30|30020.2|29929.2|30021|29930|30022.8|29931.8|30019.9|29928.9|22
1654114960000|2022-06-01 20:22:40|30020.8|29929.8|30025.1|29934.1|30029|29938|30020.3|29929.3|28
1654114970000|2022-06-01 20:22:50|30023.5|29932.5|30015|29924|30023.5|29932.5|30014.3|29923.3|34
1654114980000|2022-06-01 20:23:00|30014.8|29923.8|30025.8|29934.8|30030|29939|30014.3|29923.3|39
1654114990000|2022-06-01 20:23:10|30024.6|29933.6|30025.6|29934.6|30027.4|29936.4|30024.3|29933.3|30
1654115000000|2022-06-01 20:23:20|30025.7|29934.7|30020.9|29929.9|30027.1|29936.1|30014.3|29923.3|28
1654115010000|2022-06-01 20:23:30|30019.8|29928.8|30020.5|29929.5|30021.7|29930.7|30019.5|29928.5|25
1654115020000|2022-06-01 20:23:40|30021.4|29930.4|30018.3|29927.3|30021.8|29930.8|30016.8|29925.8|23
1654115030000|2022-06-01 20:23:50|30016.6|29925.6|30018.4|29927.4|30018.9|29927.9|30015.1|29924.1|38
1654115040000|2022-06-01 20:24:00|30016.6|29925.6|30019.9|29928.9|30023.1|29932.1|30015.1|29924.1|36
1654115050000|2022-06-01 20:24:10|30019.7|29928.7|30011.3|29920.3|30019.7|29928.7|30011.3|29920.3|34
1654115060000|2022-06-01 20:24:20|30013.2|29922.2|30013|29922|30015.4|29924.4|30012.2|29921.2|34
1654115070000|2022-06-01 20:24:30|30012.9|29921.9|30015.5|29924.5|30015.9|29924.9|30012.9|29921.9|26
1654115080000|2022-06-01 20:24:40|30013.6|29922.6|30015.5|29924.5|30016|29925|30013.5|29922.5|28
1654115090000|2022-06-01 20:24:50|30015.6|29924.6|30020.6|29929.6|30022.4|29931.4|30015.6|29924.6|25
1654115100000|2022-06-01 20:25:00|30020.8|29929.8|30020.5|29929.5|30021|29930|30020.1|29929.1|27
1654115110000|2022-06-01 20:25:10|30020.6|29929.6|30018.8|29927.8|30021.1|29930.1|30014.5|29923.5|29
1654115120000|2022-06-01 20:25:20|30018.7|29927.7|30027.3|29936.3|30028|29937|30018.7|29927.7|32
1654115130000|2022-06-01 20:25:30|30022.9|29931.9|30021.5|29930.5|30023.1|29932.1|30017.9|29926.9|30
1654115140000|2022-06-01 20:25:40|30022.1|29931.1|30022.5|29931.5|30023.8|29932.8|30018.6|29927.6|35
1654115150000|2022-06-01 20:25:50|30022.4|29931.4|30026.3|29935.3|30030|29939|30022.2|29931.2|27
1654115160000|2022-06-01 20:26:00|30027.2|29936.2|30023.1|29932.1|30033.4|29942.4|30022.2|29931.2|33
1654115170000|2022-06-01 20:26:10|30022.9|29931.9|30016.4|29925.4|30024|29933|30014.1|29923.1|33
1654115180000|2022-06-01 20:26:20|30012.2|29921.2|30017.5|29926.5|30020.3|29929.3|30012.2|29921.2|34
1654115190000|2022-06-01 20:26:30|30018.9|29927.9|30021.3|29930.3|30021.3|29930.3|30013.2|29922.2|27
1654115200000|2022-06-01 20:26:40|30018.8|29927.8|30002.7|29911.7|30018.9|29927.9|30002.7|29911.7|30
1654115210000|2022-06-01 20:26:50|30005|29914|30004.5|29913.5|30007.9|29916.9|30003|29912|29
1654115220000|2022-06-01 20:27:00|30005.2|29914.2|29996.2|29905.2|30010|29919|29995.2|29904.2|39
1654115230000|2022-06-01 20:27:10|29995.6|29904.6|29928|29837|29995.6|29904.6|29927.1|29836.1|40
1654115240000|2022-06-01 20:27:20|29927.2|29836.2|29927.3|29836.3|29946.1|29855.1|29923.3|29832.3|39
1654115250000|2022-06-01 20:27:30|29925.7|29834.7|29874.1|29783.1|29929.2|29838.2|29874.1|29783.1|38
1654115260000|2022-06-01 20:27:40|29875.9|29784.9|29833.3|29742.3|29884.3|29793.3|29820.3|29729.3|39
1654115270000|2022-06-01 20:27:50|29834.5|29743.5|29864.2|29773.2|29867.3|29776.3|29824.5|29733.5|38
1654115280000|2022-06-01 20:28:00|29865.3|29774.3|29886.7|29795.7|29886.9|29795.9|29860.8|29769.8|38
1654115290000|2022-06-01 20:28:10|29886.6|29795.6|29846.4|29755.4|29886.6|29795.6|29844.4|29753.4|38
1654115300000|2022-06-01 20:28:20|29845|29754|29831.9|29740.9|29849.5|29758.5|29830.3|29739.3|38
1654115310000|2022-06-01 20:28:30|29823.9|29732.9|29663.9|29572.9|29829.9|29738.9|29663.5|29572.5|40
1654115320000|2022-06-01 20:28:40|29665.1|29574.1|29716.7|29625.7|29716.7|29625.7|29665.1|29574.1|40
1654115330000|2022-06-01 20:28:50|29709.8|29618.8|29711.3|29620.3|29721.9|29630.9|29699|29608|38
1654115340000|2022-06-01 20:29:00|29708.6|29617.6|29668.4|29577.4|29714.4|29623.4|29668.4|29577.4|39
1654115350000|2022-06-01 20:29:10|29664.8|29573.8|29559.6|29468.6|29664.8|29573.8|29552.6|29461.6|38
1654115360000|2022-06-01 20:29:20|29558.2|29467.2|29621.1|29530.1|29621.1|29530.1|29554.4|29463.4|40
1654115370000|2022-06-01 20:29:30|29623.3|29532.3|29624.1|29533.1|29659.1|29568.1|29622|29531|39
1654115380000|2022-06-01 20:29:40|29621.6|29530.6|29593.2|29502.2|29621.6|29530.6|29579.8|29488.8|39
1654115390000|2022-06-01 20:29:50|29596.6|29505.6|29628.9|29537.9|29630.1|29539.1|29596.6|29505.6|40
1654115400000|2022-06-01 20:30:00|29635.9|29544.9|29621.9|29530.9|29647.5|29556.5|29621.9|29530.9|39
1654115410000|2022-06-01 20:30:10|29623.6|29532.6|29634|29543|29642.6|29551.6|29623.6|29532.6|40
1654115420000|2022-06-01 20:30:20|29631.5|29540.5|29610|29519|29633.3|29542.3|29607.5|29516.5|36
1654115430000|2022-06-01 20:30:30|29609.9|29518.9|29606.6|29515.6|29619.9|29528.9|29603.3|29512.3|35
1654115440000|2022-06-01 20:30:40|29604.8|29513.8|29593.8|29502.8|29607.6|29516.6|29587.9|29496.9|37
1654115450000|2022-06-01 20:30:50|29592.7|29501.7|29591.6|29500.6|29602.2|29511.2|29582|29491|34
1654115460000|2022-06-01 20:31:00|29595.4|29504.4|29594.6|29503.6|29596.7|29505.7|29580.6|29489.6|37
1654115470000|2022-06-01 20:31:10|29593.4|29502.4|29580.3|29489.3|29593.4|29502.4|29577.6|29486.6|37
1654115480000|2022-06-01 20:31:20|29581.3|29490.3|29535.3|29444.3|29581.3|29490.3|29529.7|29438.7|35
1654115490000|2022-06-01 20:31:30|29532.3|29441.3|29480.3|29389.3|29537.3|29446.3|29480.3|29389.3|39
1654115500000|2022-06-01 20:31:40|29479.1|29388.1|29403.6|29312.6|29479.1|29388.1|29395.2|29304.2|40
1654115510000|2022-06-01 20:31:50|29410.4|29319.4|29422.4|29331.4|29434.2|29343.2|29410.4|29319.4|39
1654115520000|2022-06-01 20:32:00|29418.8|29327.8|29358.3|29267.3|29418.8|29327.8|29355.4|29264.4|39
1654115530000|2022-06-01 20:32:10|29360.2|29269.2|29435.1|29344.1|29435.1|29344.1|29359.4|29268.4|40
1654115540000|2022-06-01 20:32:20|29433.9|29342.9|29471.6|29380.6|29478.9|29387.9|29433.9|29342.9|39
1654115550000|2022-06-01 20:32:30|29471.7|29380.7|29504.6|29413.6|29504.6|29413.6|29471.7|29380.7|40
1654115560000|2022-06-01 20:32:40|29501.9|29410.9|29499.5|29408.5|29510.1|29419.1|29491.2|29400.2|40
1654115570000|2022-06-01 20:32:50|29502.9|29411.9|29458.9|29367.9|29503.1|29412.1|29458.9|29367.9|39
1654115580000|2022-06-01 20:33:00|29461.4|29370.4|29467.2|29376.2|29471.4|29380.4|29459.3|29368.3|38
1654115590000|2022-06-01 20:33:10|29467.3|29376.3|29536.5|29445.5|29536.5|29445.5|29466.1|29375.1|39
1654115600000|2022-06-01 20:33:20|29536.4|29445.4|29554.8|29463.8|29554.8|29463.8|29529.6|29438.6|38
1654115610000|2022-06-01 20:33:30|29550.5|29459.5|29561.9|29470.9|29563.1|29472.1|29544.3|29453.3|38
1654115620000|2022-06-01 20:33:40|29559.4|29468.4|29538.8|29447.8|29559.4|29468.4|29534|29443|39
1654115630000|2022-06-01 20:33:50|29537.9|29446.9|29535.5|29444.5|29540.2|29449.2|29531.7|29440.7|36
1654115640000|2022-06-01 20:34:00|29535.3|29444.3|29557.1|29466.1|29558.7|29467.7|29535.3|29444.3|40
1654115650000|2022-06-01 20:34:10|29556.6|29465.6|29591.2|29500.2|29591.2|29500.2|29556.4|29465.4|35
1654115660000|2022-06-01 20:34:20|29590|29499|29592.5|29501.5|29592.5|29501.5|29578.4|29487.4|37
1654115670000|2022-06-01 20:34:30|29595.4|29504.4|29587.5|29496.5|29607.1|29516.1|29576.4|29485.4|37
1654115680000|2022-06-01 20:34:40|29588.8|29497.8|29573.8|29482.8|29589.1|29498.1|29564.3|29473.3|35
1654115690000|2022-06-01 20:34:50|29576.8|29485.8|29559.5|29468.5|29576.8|29485.8|29556|29465|35
1654115700000|2022-06-01 20:35:00|29561.6|29470.6|29563.1|29472.1|29572.7|29481.7|29543.6|29452.6|37
1654115710000|2022-06-01 20:35:10|29558.4|29467.4|29569.8|29478.8|29575.9|29484.9|29549.7|29458.7|36
1654115720000|2022-06-01 20:35:20|29570.5|29479.5|29569.4|29478.4|29571.6|29480.6|29560.4|29469.4|37
1654115730000|2022-06-01 20:35:30|29566.9|29475.9|29565.1|29474.1|29573.9|29482.9|29561.6|29470.6|33
1654115740000|2022-06-01 20:35:40|29562.5|29471.5|29561.7|29470.7|29564.9|29473.9|29554.9|29463.9|38
1654115750000|2022-06-01 20:35:50|29561.6|29470.6|29571.1|29480.1|29571.9|29480.9|29557.8|29466.8|35
1654115760000|2022-06-01 20:36:00|29570.9|29479.9|29574|29483|29576.5|29485.5|29568.2|29477.2|25
1654115770000|2022-06-01 20:36:10|29572.8|29481.8|29569|29478|29576.7|29485.7|29569|29478|28
1654115780000|2022-06-01 20:36:20|29569.1|29478.1|29553.1|29462.1|29569.1|29478.1|29550.2|29459.2|34
1654115790000|2022-06-01 20:36:30|29552|29461|29531.6|29440.6|29552.9|29461.9|29530.6|29439.6|29
1654115800000|2022-06-01 20:36:40|29526.3|29435.3|29520.2|29429.2|29527.4|29436.4|29513.4|29422.4|34
1654115810000|2022-06-01 20:36:50|29520.7|29429.7|29543.2|29452.2|29545.2|29454.2|29516.2|29425.2|39
1654115820000|2022-06-01 20:37:00|29545.8|29454.8|29523.8|29432.8|29545.8|29454.8|29508.7|29417.7|39
1654115830000|2022-06-01 20:37:10|29522.5|29431.5|29537.7|29446.7|29538.3|29447.3|29522.5|29431.5|36
1654115840000|2022-06-01 20:37:20|29534.8|29443.8|29486.6|29395.6|29534.8|29443.8|29485|29394|38
1654115850000|2022-06-01 20:37:30|29486.5|29395.5|29482.2|29391.2|29486.5|29395.5|29466.3|29375.3|36
1654115860000|2022-06-01 20:37:40|29484.6|29393.6|29534.4|29443.4|29540.9|29449.9|29480.2|29389.2|37
1654115870000|2022-06-01 20:37:50|29534.6|29443.6|29506.4|29415.4|29536.6|29445.6|29506.4|29415.4|40
1654115880000|2022-06-01 20:38:00|29507.4|29416.4|29509.3|29418.3|29522.4|29431.4|29502.5|29411.5|37
1654115890000|2022-06-01 20:38:10|29508|29417|29509.8|29418.8|29518.9|29427.9|29504.8|29413.8|36
1654115900000|2022-06-01 20:38:20|29510.5|29419.5|29511.2|29420.2|29511.2|29420.2|29502.5|29411.5|35
1654115910000|2022-06-01 20:38:30|29509.7|29418.7|29532.6|29441.6|29532.6|29441.6|29502|29411|32
1654115920000|2022-06-01 20:38:40|29532.7|29441.7|29519.8|29428.8|29540.3|29449.3|29517.4|29426.4|39
1654115930000|2022-06-01 20:38:50|29519.6|29428.6|29506.7|29415.7|29521.1|29430.1|29505.5|29414.5|35
1654115940000|2022-06-01 20:39:00|29503|29412|29515.5|29424.5|29515.5|29424.5|29491.7|29400.7|36
1654115950000|2022-06-01 20:39:10|29515.6|29424.6|29517|29426|29521.6|29430.6|29513.5|29422.5|31
1654115960000|2022-06-01 20:39:20|29516.8|29425.8|29515|29424|29520.1|29429.1|29506.9|29415.9|35
1654115970000|2022-06-01 20:39:30|29519.4|29428.4|29509.4|29418.4|29519.7|29428.7|29509.4|29418.4|32
1654115980000|2022-06-01 20:39:40|29509.5|29418.5|29513.7|29422.7|29515|29424|29509.5|29418.5|29
1654115990000|2022-06-01 20:39:50|29515.6|29424.6|29520.1|29429.1|29521|29430|29514.4|29423.4|29
1654116000000|2022-06-01 20:40:00|29519.8|29428.8|29532.6|29441.6|29532.6|29441.6|29518.6|29427.6|37
1654116010000|2022-06-01 20:40:10|29531.6|29440.6|29530.2|29439.2|29535.6|29444.6|29523.9|29432.9|35
1654116020000|2022-06-01 20:40:20|29530.9|29439.9|29537.9|29446.9|29541.2|29450.2|29530.9|29439.9|33
1654116030000|2022-06-01 20:40:30|29537.6|29446.6|29503.5|29412.5|29538.6|29447.6|29500.2|29409.2|36
1654116040000|2022-06-01 20:40:40|29504.2|29413.2|29475.4|29384.4|29504.2|29413.2|29471.8|29380.8|40
1654116050000|2022-06-01 20:40:50|29476.4|29385.4|29479.7|29388.7|29482.9|29391.9|29472.6|29381.6|36
1654116060000|2022-06-01 20:41:00|29478.9|29387.9|29460.1|29369.1|29481.4|29390.4|29456.2|29365.2|34
1654116070000|2022-06-01 20:41:10|29457.5|29366.5|29467.9|29376.9|29470.7|29379.7|29457.5|29366.5|39
1654116080000|2022-06-01 20:41:20|29467.5|29376.5|29471.8|29380.8|29475.4|29384.4|29460.6|29369.6|37
1654116090000|2022-06-01 20:41:30|29473.8|29382.8|29488.6|29397.6|29490.1|29399.1|29471|29380|31
1654116100000|2022-06-01 20:41:40|29488.3|29397.3|29495.5|29404.5|29496.8|29405.8|29488|29397|30
1654116110000|2022-06-01 20:41:50|29496.8|29405.8|29496|29405|29499.2|29408.2|29492.3|29401.3|36
1654116120000|2022-06-01 20:42:00|29496.9|29405.9|29501.1|29410.1|29510.4|29419.4|29496.3|29405.3|36
1654116130000|2022-06-01 20:42:10|29500.4|29409.4|29507.5|29416.5|29508.3|29417.3|29496|29405|38
1654116140000|2022-06-01 20:42:20|29509.2|29418.2|29505.5|29414.5|29509.7|29418.7|29504.8|29413.8|33
1654116150000|2022-06-01 20:42:30|29505.6|29414.6|29518.1|29427.1|29522.2|29431.2|29505|29414|32
1654116160000|2022-06-01 20:42:40|29517.8|29426.8|29520.7|29429.7|29520.7|29429.7|29513.3|29422.3|35
1654116170000|2022-06-01 20:42:50|29520.6|29429.6|29533.2|29442.2|29533.2|29442.2|29520.3|29429.3|33
1654116180000|2022-06-01 20:43:00|29533.9|29442.9|29543|29452|29545.5|29454.5|29533.9|29442.9|37
1654116190000|2022-06-01 20:43:10|29542.8|29451.8|29547.9|29456.9|29547.9|29456.9|29534.7|29443.7|37
1654116200000|2022-06-01 20:43:20|29544.4|29453.4|29536.5|29445.5|29547.4|29456.4|29532.1|29441.1|35
1654116210000|2022-06-01 20:43:30|29536.4|29445.4|29519.7|29428.7|29536.6|29445.6|29519.7|29428.7|36
1654116220000|2022-06-01 20:43:40|29530|29439|29518.7|29427.7|29531.1|29440.1|29513|29422|30
1654116230000|2022-06-01 20:43:50|29519.8|29428.8|29522.4|29431.4|29525.9|29434.9|29519.8|29428.8|36
1654116240000|2022-06-01 20:44:00|29522.7|29431.7|29522.5|29431.5|29523.5|29432.5|29514.8|29423.8|32
1654116250000|2022-06-01 20:44:10|29514.4|29423.4|29524.8|29433.8|29524.8|29433.8|29514.2|29423.2|36
1654116260000|2022-06-01 20:44:20|29525.2|29434.2|29528.9|29437.9|29528.9|29437.9|29522.2|29431.2|38
1654116270000|2022-06-01 20:44:30|29527.7|29436.7|29534.8|29443.8|29536|29445|29527.7|29436.7|29
1654116280000|2022-06-01 20:44:40|29536.2|29445.2|29535.9|29444.9|29537.6|29446.6|29534.9|29443.9|33
1654116290000|2022-06-01 20:44:50|29536.4|29445.4|29537.2|29446.2|29537.8|29446.8|29536.2|29445.2|28
1654116300000|2022-06-01 20:45:00|29538.3|29447.3|29521.5|29430.5|29538.3|29447.3|29520.1|29429.1|36
1654116310000|2022-06-01 20:45:10|29521|29430|29533.3|29442.3|29534.1|29443.1|29520.2|29429.2|33
1654116320000|2022-06-01 20:45:20|29533.2|29442.2|29537.6|29446.6|29537.6|29446.6|29533.1|29442.1|18
1654116330000|2022-06-01 20:45:30|29537.4|29446.4|29544|29453|29547.5|29456.5|29537.4|29446.4|34
1654116340000|2022-06-01 20:45:40|29544.3|29453.3|29553.7|29462.7|29554.1|29463.1|29544.3|29453.3|29
1654116350000|2022-06-01 20:45:50|29551|29460|29563.7|29472.7|29563.7|29472.7|29548.2|29457.2|36
1654116360000|2022-06-01 20:46:00|29565.4|29474.4|29566.1|29475.1|29567.7|29476.7|29557.8|29466.8|34
1654116370000|2022-06-01 20:46:10|29565|29474|29559.1|29468.1|29567.2|29476.2|29558|29467|36
1654116380000|2022-06-01 20:46:20|29556.2|29465.2|29561.9|29470.9|29563.5|29472.5|29552.7|29461.7|38
1654116390000|2022-06-01 20:46:30|29562.4|29471.4|29567.7|29476.7|29567.7|29476.7|29560.1|29469.1|34
1654116400000|2022-06-01 20:46:40|29566.9|29475.9|29555|29464|29566.9|29475.9|29553.6|29462.6|33
1654116410000|2022-06-01 20:46:50|29554.9|29463.9|29545.7|29454.7|29554.9|29463.9|29545.7|29454.7|33
1654116420000|2022-06-01 20:47:00|29544.8|29453.8|29563.5|29472.5|29563.6|29472.6|29544.8|29453.8|31
1654116430000|2022-06-01 20:47:10|29563.9|29472.9|29578|29487|29580.5|29489.5|29561.8|29470.8|39
1654116440000|2022-06-01 20:47:20|29577.6|29486.6|29580.8|29489.8|29584.7|29493.7|29577.3|29486.3|34
1654116450000|2022-06-01 20:47:30|29579.7|29488.7|29584.3|29493.3|29585.4|29494.4|29578.5|29487.5|35
1654116460000|2022-06-01 20:47:40|29584.5|29493.5|29577.4|29486.4|29584.9|29493.9|29575.9|29484.9|34
1654116470000|2022-06-01 20:47:50|29575.9|29484.9|29572.6|29481.6|29578.3|29487.3|29568.2|29477.2|37
1654116480000|2022-06-01 20:48:00|29571.7|29480.7|29578.3|29487.3|29578.3|29487.3|29569.9|29478.9|34
1654116490000|2022-06-01 20:48:10|29578.7|29487.7|29582.1|29491.1|29582.1|29491.1|29578.7|29487.7|29
1654116500000|2022-06-01 20:48:20|29581.9|29490.9|29601.6|29510.6|29601.6|29510.6|29581.9|29490.9|30
1654116510000|2022-06-01 20:48:30|29601.5|29510.5|29617.6|29526.6|29617.6|29526.6|29599.4|29508.4|39
1654116520000|2022-06-01 20:48:40|29618.8|29527.8|29639|29548|29639|29548|29618.4|29527.4|36
1654116530000|2022-06-01 20:48:50|29638.8|29547.8|29631.5|29540.5|29638.8|29547.8|29627.2|29536.2|38
1654116540000|2022-06-01 20:49:00|29632.8|29541.8|29660.7|29569.7|29662.4|29571.4|29632.8|29541.8|36
1654116550000|2022-06-01 20:49:10|29660.2|29569.2|29682.4|29591.4|29682.4|29591.4|29655.3|29564.3|38
1654116560000|2022-06-01 20:49:20|29683.4|29592.4|29689.8|29598.8|29689.8|29598.8|29680.8|29589.8|38
1654116570000|2022-06-01 20:49:30|29687.9|29596.9|29643.7|29552.7|29701.6|29610.6|29643.7|29552.7|37
1654116580000|2022-06-01 20:49:40|29641.8|29550.8|29633.7|29542.7|29643.6|29552.6|29632.8|29541.8|39
1654116590000|2022-06-01 20:49:50|29632.9|29541.9|29641|29550|29643.4|29552.4|29631.2|29540.2|37
1654116600000|2022-06-01 20:50:00|29641.9|29550.9|29667.5|29576.5|29671.9|29580.9|29641|29550|36
1654116610000|2022-06-01 20:50:10|29669.4|29578.4|29674.2|29583.2|29675.1|29584.1|29668.3|29577.3|35
1654116620000|2022-06-01 20:50:20|29674.6|29583.6|29671.4|29580.4|29676.5|29585.5|29671.3|29580.3|33
1654116630000|2022-06-01 20:50:30|29671.3|29580.3|29670.9|29579.9|29671.9|29580.9|29669.8|29578.8|33
1654116640000|2022-06-01 20:50:40|29671|29580|29684.9|29593.9|29686.9|29595.9|29671|29580|32
1654116650000|2022-06-01 20:50:50|29684.8|29593.8|29693.2|29602.2|29693.2|29602.2|29680.3|29589.3|29
1654116660000|2022-06-01 20:51:00|29694.8|29603.8|29703.4|29612.4|29706|29615|29692.3|29601.3|32
1654116670000|2022-06-01 20:51:10|29704.1|29613.1|29709.1|29618.1|29709.1|29618.1|29704|29613|21
1654116680000|2022-06-01 20:51:20|29708.6|29617.6|29714.1|29623.1|29714.3|29623.3|29708.6|29617.6|19
1654116690000|2022-06-01 20:51:30|29713.2|29622.2|29720.6|29629.6|29722.4|29631.4|29713.2|29622.2|30
1654116700000|2022-06-01 20:51:40|29720.7|29629.7|29724.2|29633.2|29725|29634|29719.9|29628.9|25
1654116710000|2022-06-01 20:51:50|29724.4|29633.4|29739|29648|29739.1|29648.1|29724.4|29633.4|29
1654116720000|2022-06-01 20:52:00|29743.2|29652.2|29728.7|29637.7|29756.1|29665.1|29728.7|29637.7|38
1654116730000|2022-06-01 20:52:10|29725|29634|29705.4|29614.4|29725|29634|29704.9|29613.9|34
1654116740000|2022-06-01 20:52:20|29706.9|29615.9|29719.6|29628.6|29721.8|29630.8|29705.6|29614.6|38
1654116750000|2022-06-01 20:52:30|29720.8|29629.8|29737.8|29646.8|29738.6|29647.6|29718.7|29627.7|33
1654116760000|2022-06-01 20:52:40|29739.9|29648.9|29728.8|29637.8|29743.4|29652.4|29728.4|29637.4|38
1654116770000|2022-06-01 20:52:50|29728.9|29637.9|29716.5|29625.5|29728.9|29637.9|29716.1|29625.1|38
1654116780000|2022-06-01 20:53:00|29716.7|29625.7|29714.7|29623.7|29725.2|29634.2|29714.7|29623.7|33
1654116790000|2022-06-01 20:53:10|29715.5|29624.5|29709.3|29618.3|29719.6|29628.6|29709.3|29618.3|35
1654116800000|2022-06-01 20:53:20|29703.9|29612.9|29756.8|29665.8|29756.8|29665.8|29702.3|29611.3|35
1654116810000|2022-06-01 20:53:30|29754.9|29663.9|29744.6|29653.6|29759|29668|29742.2|29651.2|36
1654116820000|2022-06-01 20:53:40|29746.3|29655.3|29733|29642|29746.3|29655.3|29732.5|29641.5|34
1654116830000|2022-06-01 20:53:50|29732.2|29641.2|29732.7|29641.7|29738.3|29647.3|29729.9|29638.9|31
1654116840000|2022-06-01 20:54:00|29732.4|29641.4|29712.1|29621.1|29732.4|29641.4|29712.1|29621.1|35
1654116850000|2022-06-01 20:54:10|29714.2|29623.2|29714.5|29623.5|29718.5|29627.5|29706.9|29615.9|29
1654116860000|2022-06-01 20:54:20|29715.2|29624.2|29711.7|29620.7|29715.2|29624.2|29706|29615|20
1654116870000|2022-06-01 20:54:30|29711.8|29620.8|29712.9|29621.9|29715.9|29624.9|29699.4|29608.4|28
1654116880000|2022-06-01 20:54:40|29708.1|29617.1|29677.1|29586.1|29712.9|29621.9|29666.9|29575.9|32
1654116890000|2022-06-01 20:54:50|29674|29583|29685.9|29594.9|29687.3|29596.3|29665.1|29574.1|36
1654116900000|2022-06-01 20:55:00|29685.8|29594.8|29647.7|29556.7|29686.1|29595.1|29643.9|29552.9|28
1654116910000|2022-06-01 20:55:10|29653.6|29562.6|29645.5|29554.5|29656.6|29565.6|29637.2|29546.2|33
1654116920000|2022-06-01 20:55:20|29643.3|29552.3|29648.9|29557.9|29648.9|29557.9|29642.3|29551.3|33
1654116930000|2022-06-01 20:55:30|29648.8|29557.8|29657|29566|29658.1|29567.1|29646.8|29555.8|29
1654116940000|2022-06-01 20:55:40|29657.9|29566.9|29662.2|29571.2|29662.7|29571.7|29654.5|29563.5|37
1654116950000|2022-06-01 20:55:50|29662.6|29571.6|29672.9|29581.9|29672.9|29581.9|29662.2|29571.2|27
1654116960000|2022-06-01 20:56:00|29673.7|29582.7|29654.7|29563.7|29673.7|29582.7|29651.2|29560.2|28
1654116970000|2022-06-01 20:56:10|29653.9|29562.9|29657.9|29566.9|29657.9|29566.9|29653|29562|27
1654116980000|2022-06-01 20:56:20|29657.4|29566.4|29657.2|29566.2|29657.5|29566.5|29652.5|29561.5|33
1654116990000|2022-06-01 20:56:30|29656.8|29565.8|29660.9|29569.9|29662.9|29571.9|29656.6|29565.6|29
1654117000000|2022-06-01 20:56:40|29660.8|29569.8|29659.7|29568.7|29674.8|29583.8|29659.7|29568.7|27
1654117010000|2022-06-01 20:56:50|29659|29568|29664.1|29573.1|29672.5|29581.5|29653.5|29562.5|32
1654117020000|2022-06-01 20:57:00|29664.2|29573.2|29712.3|29621.3|29715.3|29624.3|29660.6|29569.6|33
1654117030000|2022-06-01 20:57:10|29714|29623|29717.6|29626.6|29721.9|29630.9|29714|29623|29
1654117040000|2022-06-01 20:57:20|29717.2|29626.2|29676.4|29585.4|29727.6|29636.6|29664.1|29573.1|37
1654117050000|2022-06-01 20:57:30|29661.9|29570.9|29679.2|29588.2|29682.8|29591.8|29624|29533|39
1654117060000|2022-06-01 20:57:40|29675|29584|29704.1|29613.1|29707.4|29616.4|29672|29581|38
1654117070000|2022-06-01 20:57:50|29705.6|29614.6|29704.5|29613.5|29716.2|29625.2|29704.5|29613.5|34
1654117080000|2022-06-01 20:58:00|29704.6|29613.6|29715.3|29624.3|29715.7|29624.7|29699.9|29608.9|34
1654117090000|2022-06-01 20:58:10|29714.7|29623.7|29701.6|29610.6|29718.3|29627.3|29701.6|29610.6|32
1654117100000|2022-06-01 20:58:20|29701.9|29610.9|29704.7|29613.7|29708.4|29617.4|29698|29607|32
1654117110000|2022-06-01 20:58:30|29704.1|29613.1|29711.3|29620.3|29714.8|29623.8|29702.8|29611.8|30
1654117120000|2022-06-01 20:58:40|29712.1|29621.1|29723.5|29632.5|29723.5|29632.5|29712.1|29621.1|32
1654117130000|2022-06-01 20:58:50|29725.7|29634.7|29716.8|29625.8|29725.7|29634.7|29716.2|29625.2|36
1654117140000|2022-06-01 20:59:00|29717.8|29626.8|29684|29593|29718.3|29627.3|29684|29593|39
1654117150000|2022-06-01 20:59:10|29689.8|29598.8|29674.5|29583.5|29699.1|29608.1|29674.3|29583.3|37
1654117160000|2022-06-01 20:59:20|29679.1|29588.1|29688.4|29597.4|29689.3|29598.3|29666.5|29575.5|40
1654117170000|2022-06-01 20:59:30|29686.5|29595.5|29671.2|29580.2|29686.5|29595.5|29669.7|29578.7|29
1654117180000|2022-06-01 20:59:40|29673|29582|29682.4|29591.4|29690.7|29599.7|29673|29582|37
1654117190000|2022-06-01 20:59:50|29684.2|29593.2|29662.9|29571.9|29684.2|29593.2|29658|29567|34
1654117200000|2022-06-01 21:00:00|29664.8|29573.8|29662.1|29571.1|29664.8|29573.8|29633.9|29542.9|38
1654117210000|2022-06-01 21:00:10|29663.1|29572.1|29686.2|29595.2|29690.4|29599.4|29663.1|29572.1|39
1654117220000|2022-06-01 21:00:20|29687.6|29596.6|29693.4|29602.4|29694|29603|29685.8|29594.8|33
1654117230000|2022-06-01 21:00:30|29693.7|29602.7|29676.6|29585.6|29693.7|29602.7|29676.4|29585.4|32
1654117240000|2022-06-01 21:00:40|29676.7|29585.7|29693.4|29602.4|29693.5|29602.5|29676.7|29585.7|31
1654117250000|2022-06-01 21:00:50|29694.2|29603.2|29704.4|29613.4|29705|29614|29694|29603|33
1654117260000|2022-06-01 21:01:00|29704.9|29613.9|29712|29621|29717.3|29626.3|29704.9|29613.9|30
1654117270000|2022-06-01 21:01:10|29712.2|29621.2|29704.3|29613.3|29712.2|29621.2|29702.6|29611.6|29
1654117280000|2022-06-01 21:01:20|29703.9|29612.9|29702.3|29611.3|29703.9|29612.9|29700.2|29609.2|31
1654117290000|2022-06-01 21:01:30|29703.1|29612.1|29714.3|29623.3|29715.5|29624.5|29703.1|29612.1|32
1654117300000|2022-06-01 21:01:40|29715.5|29624.5|29715.6|29624.6|29716.6|29625.6|29715.3|29624.3|30
1654117310000|2022-06-01 21:01:50|29715.7|29624.7|29717.3|29626.3|29717.3|29626.3|29715.1|29624.1|27
1654117320000|2022-06-01 21:02:00|29716.6|29625.6|29701.8|29610.8|29716.6|29625.6|29701|29610|35
1654117330000|2022-06-01 21:02:10|29701.7|29610.7|29697.6|29606.6|29701.7|29610.7|29697.4|29606.4|26
1654117340000|2022-06-01 21:02:20|29699.7|29608.7|29706.7|29615.7|29706.7|29615.7|29699.7|29608.7|27
1654117350000|2022-06-01 21:02:30|29706.8|29615.8|29707.8|29616.8|29708.3|29617.3|29705.5|29614.5|22
1654117360000|2022-06-01 21:02:40|29707.9|29616.9|29717.7|29626.7|29717.7|29626.7|29707.9|29616.9|27
1654117370000|2022-06-01 21:02:50|29717.8|29626.8|29699.5|29608.5|29717.8|29626.8|29698.2|29607.2|31
1654117380000|2022-06-01 21:03:00|29699.8|29608.8|29705.6|29614.6|29705.8|29614.8|29697.6|29606.6|20
1654117390000|2022-06-01 21:03:10|29705.7|29614.7|29707.3|29616.3|29707.3|29616.3|29705.7|29614.7|24
1654117400000|2022-06-01 21:03:20|29707.9|29616.9|29706.7|29615.7|29707.9|29616.9|29705.6|29614.6|23
1654117410000|2022-06-01 21:03:30|29707|29616|29707.5|29616.5|29707.5|29616.5|29706.8|29615.8|18
1654117420000|2022-06-01 21:03:40|29707.6|29616.6|29717.2|29626.2|29717.4|29626.4|29707.2|29616.2|26
1654117430000|2022-06-01 21:03:50|29716.9|29625.9|29718.8|29627.8|29718.8|29627.8|29715|29624|27
1654117440000|2022-06-01 21:04:00|29718.9|29627.9|29721.8|29630.8|29722.3|29631.3|29718.9|29627.9|19
1654117450000|2022-06-01 21:04:10|29722|29631|29722.8|29631.8|29722.8|29631.8|29721|29630|22
1654117460000|2022-06-01 21:04:20|29723.1|29632.1|29723.4|29632.4|29723.6|29632.6|29722|29631|29
1654117470000|2022-06-01 21:04:30|29723.7|29632.7|29724.5|29633.5|29724.5|29633.5|29722.9|29631.9|25
1654117480000|2022-06-01 21:04:40|29724.6|29633.6|29727|29636|29727|29636|29724.3|29633.3|12
1654117490000|2022-06-01 21:04:50|29727.1|29636.1|29732.8|29641.8|29733.1|29642.1|29727.1|29636.1|18
1654117500000|2022-06-01 21:05:00|29732.9|29641.9|29734|29643|29739.3|29648.3|29732.9|29641.9|24
1654117510000|2022-06-01 21:05:10|29733.9|29642.9|29732.4|29641.4|29733.9|29642.9|29732.3|29641.3|26
1654117520000|2022-06-01 21:05:20|29732.5|29641.5|29732.7|29641.7|29732.7|29641.7|29732.3|29641.3|6
1654117530000|2022-06-01 21:05:30|29732.9|29641.9|29739.8|29648.8|29739.8|29648.8|29732.9|29641.9|19
1654117540000|2022-06-01 21:05:40|29740|29649|29744.9|29653.9|29745.2|29654.2|29740|29649|16
1654117550000|2022-06-01 21:05:50|29745.3|29654.3|29752.8|29661.8|29752.8|29661.8|29745.3|29654.3|23
1654117560000|2022-06-01 21:06:00|29753.2|29662.2|29782.3|29691.3|29783.2|29692.2|29753.2|29662.2|33
1654117570000|2022-06-01 21:06:10|29781.1|29690.1|29778.8|29687.8|29792.3|29701.3|29778.8|29687.8|39
1654117580000|2022-06-01 21:06:20|29778.2|29687.2|29782.6|29691.6|29782.6|29691.6|29777.8|29686.8|24
1654117590000|2022-06-01 21:06:30|29782.7|29691.7|29776.4|29685.4|29783.3|29692.3|29775.9|29684.9|28
1654117600000|2022-06-01 21:06:40|29776.8|29685.8|29779.4|29688.4|29779.6|29688.6|29772.2|29681.2|22
1654117610000|2022-06-01 21:06:50|29779.1|29688.1|29776.4|29685.4|29780.3|29689.3|29775.5|29684.5|31
1654117620000|2022-06-01 21:07:00|29777.7|29686.7|29782.9|29691.9|29787.6|29696.6|29777.7|29686.7|34
1654117630000|2022-06-01 21:07:10|29781.8|29690.8|29788.5|29697.5|29788.5|29697.5|29781.6|29690.6|20
1654117640000|2022-06-01 21:07:20|29789.6|29698.6|29787.1|29696.1|29791.7|29700.7|29786.7|29695.7|26
1654117650000|2022-06-01 21:07:30|29786.9|29695.9|29786.6|29695.6|29788.1|29697.1|29786.5|29695.5|21
1654117660000|2022-06-01 21:07:40|29787.2|29696.2|29773.4|29682.4|29787.6|29696.6|29772.7|29681.7|31
1654117670000|2022-06-01 21:07:50|29772.6|29681.6|29765.6|29674.6|29774.4|29683.4|29765.6|29674.6|32
1654117680000|2022-06-01 21:08:00|29766|29675|29767.7|29676.7|29771.5|29680.5|29765.6|29674.6|33
1654117690000|2022-06-01 21:08:10|29767.2|29676.2|29776|29685|29776|29685|29766.1|29675.1|31
1654117700000|2022-06-01 21:08:20|29776.2|29685.2|29772.7|29681.7|29777.4|29686.4|29765.4|29674.4|32
1654117710000|2022-06-01 21:08:30|29773.2|29682.2|29753.6|29662.6|29773.6|29682.6|29753.6|29662.6|30
1654117720000|2022-06-01 21:08:40|29754|29663|29751.7|29660.7|29754.1|29663.1|29751.7|29660.7|8
1654117730000|2022-06-01 21:08:50|29752.1|29661.1|29763.4|29672.4|29763.4|29672.4|29751.7|29660.7|10
1654117740000|2022-06-01 21:09:00|29763.7|29672.7|29764.9|29673.9|29765.9|29674.9|29763.7|29672.7|26
1654117750000|2022-06-01 21:09:10|29766.3|29675.3|29773.1|29682.1|29773.3|29682.3|29766.3|29675.3|31
1654117760000|2022-06-01 21:09:20|29773.4|29682.4|29771.7|29680.7|29773.6|29682.6|29770.9|29679.9|32
1654117770000|2022-06-01 21:09:30|29771.6|29680.6|29766.3|29675.3|29772|29681|29765.9|29674.9|27
1654117780000|2022-06-01 21:09:40|29766.6|29675.6|29766.6|29675.6|29766.9|29675.9|29766.2|29675.2|28
1654117790000|2022-06-01 21:09:50|29766.7|29675.7|29780.5|29689.5|29780.5|29689.5|29766.7|29675.7|30
1654117800000|2022-06-01 21:10:00|29781|29690|29782.4|29691.4|29785|29694|29775.9|29684.9|34
1654117810000|2022-06-01 21:10:10|29781.3|29690.3|29786|29695|29786|29695|29781.3|29690.3|33
1654117820000|2022-06-01 21:10:20|29784.8|29693.8|29779.5|29688.5|29785.4|29694.4|29778.8|29687.8|29
1654117830000|2022-06-01 21:10:30|29779.6|29688.6|29780.4|29689.4|29782|29691|29779.6|29688.6|28
1654117840000|2022-06-01 21:10:40|29780.5|29689.5|29793.7|29702.7|29793.7|29702.7|29780.4|29689.4|28
1654117850000|2022-06-01 21:10:50|29793.8|29702.8|29789.5|29698.5|29795.5|29704.5|29788.8|29697.8|32
1654117860000|2022-06-01 21:11:00|29789.1|29698.1|29789.2|29698.2|29789.9|29698.9|29787.4|29696.4|31
1654117870000|2022-06-01 21:11:10|29789.3|29698.3|29789.2|29698.2|29789.3|29698.3|29787.9|29696.9|24
1654117880000|2022-06-01 21:11:20|29789.7|29698.7|29795.7|29704.7|29795.7|29704.7|29789.3|29698.3|25
1654117890000|2022-06-01 21:11:30|29796|29705|29796.3|29705.3|29796.5|29705.5|29795.3|29704.3|13
1654117900000|2022-06-01 21:11:40|29796|29705|29792.1|29701.1|29796|29705|29789.9|29698.9|19
1654117910000|2022-06-01 21:11:50|29792.5|29701.5|29789.6|29698.6|29792.5|29701.5|29789.4|29698.4|24
1654117920000|2022-06-01 21:12:00|29788.8|29697.8|29786.3|29695.3|29788.8|29697.8|29785.2|29694.2|23
1654117930000|2022-06-01 21:12:10|29785.6|29694.6|29781.5|29690.5|29786.9|29695.9|29781.5|29690.5|19
1654117940000|2022-06-01 21:12:20|29776.8|29685.8|29779.7|29688.7|29786.6|29695.6|29770.2|29679.2|22
1654117950000|2022-06-01 21:12:30|29776.5|29685.5|29775.8|29684.8|29776.6|29685.6|29770.5|29679.5|28
1654117960000|2022-06-01 21:12:40|29776.7|29685.7|29778|29687|29778.8|29687.8|29776|29685|16
1654117970000|2022-06-01 21:12:50|29776.9|29685.9|29776.1|29685.1|29777.3|29686.3|29775.2|29684.2|19
1654117980000|2022-06-01 21:13:00|29776|29685|29782.2|29691.2|29782.2|29691.2|29775.8|29684.8|18
1654117990000|2022-06-01 21:13:10|29782.5|29691.5|29785.3|29694.3|29786|29695|29782.3|29691.3|29
1654118000000|2022-06-01 21:13:20|29786|29695|29785.5|29694.5|29786.7|29695.7|29785|29694|20
1654118010000|2022-06-01 21:13:30|29785.3|29694.3|29785.3|29694.3|29786|29695|29785.3|29694.3|6
1654118020000|2022-06-01 21:13:40|29786|29695|29786.2|29695.2|29786.7|29695.7|29785.6|29694.6|13
1654118030000|2022-06-01 21:13:50|29786.1|29695.1|29785.2|29694.2|29786.3|29695.3|29785.2|29694.2|9
1654118040000|2022-06-01 21:14:00|29785.6|29694.6|29780.1|29689.1|29786.3|29695.3|29780.1|29689.1|21
1654118050000|2022-06-01 21:14:10|29782.6|29691.6|29775.4|29684.4|29782.6|29691.6|29770.4|29679.4|29
1654118060000|2022-06-01 21:14:20|29774.2|29683.2|29768.2|29677.2|29774.5|29683.5|29768.2|29677.2|29
1654118070000|2022-06-01 21:14:30|29770.4|29679.4|29768.1|29677.1|29773.9|29682.9|29765.3|29674.3|36
1654118080000|2022-06-01 21:14:40|29767.6|29676.6|29769.1|29678.1|29772.4|29681.4|29766.6|29675.6|24
1654118090000|2022-06-01 21:14:50|29768.7|29677.7|29768.4|29677.4|29772.5|29681.5|29768.4|29677.4|29
1654118100000|2022-06-01 21:15:00|29768.7|29677.7|29769.4|29678.4|29769.6|29678.6|29766.9|29675.9|25
1654118110000|2022-06-01 21:15:10|29767.9|29676.9|29768.9|29677.9|29768.9|29677.9|29766.7|29675.7|29
1654118120000|2022-06-01 21:15:20|29769|29678|29769.1|29678.1|29769.3|29678.3|29768.3|29677.3|22
1654118130000|2022-06-01 21:15:30|29769.4|29678.4|29769.9|29678.9|29774.3|29683.3|29769|29678|17
1654118140000|2022-06-01 21:15:40|29770.2|29679.2|29753.2|29662.2|29770.5|29679.5|29753.2|29662.2|30
1654118150000|2022-06-01 21:15:50|29751.6|29660.6|29749.5|29658.5|29754.6|29663.6|29748.6|29657.6|24
1654118160000|2022-06-01 21:16:00|29749.2|29658.2|29748.4|29657.4|29749.9|29658.9|29746.5|29655.5|17
1654118170000|2022-06-01 21:16:10|29748.2|29657.2|29746.8|29655.8|29748.4|29657.4|29746.5|29655.5|20
1654118180000|2022-06-01 21:16:20|29747.3|29656.3|29729.1|29638.1|29748.6|29657.6|29725.2|29634.2|31
1654118190000|2022-06-01 21:16:30|29733.6|29642.6|29725.7|29634.7|29733.6|29642.6|29724.2|29633.2|23
1654118200000|2022-06-01 21:16:40|29725.4|29634.4|29730.3|29639.3|29731.2|29640.2|29725|29634|25
1654118210000|2022-06-01 21:16:50|29731.5|29640.5|29726.7|29635.7|29731.5|29640.5|29726.6|29635.6|16
1654118220000|2022-06-01 21:17:00|29726.8|29635.8|29726|29635|29727.5|29636.5|29720.7|29629.7|24
1654118230000|2022-06-01 21:17:10|29725.6|29634.6|29727.2|29636.2|29727.7|29636.7|29724.3|29633.3|25
1654118240000|2022-06-01 21:17:20|29727.8|29636.8|29731|29640|29731.7|29640.7|29727.3|29636.3|16
1654118250000|2022-06-01 21:17:30|29731.6|29640.6|29731.2|29640.2|29732.8|29641.8|29730.6|29639.6|19
1654118260000|2022-06-01 21:17:40|29731.9|29640.9|29730.3|29639.3|29731.9|29640.9|29730.1|29639.1|18
1654118270000|2022-06-01 21:17:50|29730.1|29639.1|29731.6|29640.6|29732.4|29641.4|29730|29639|26
1654118280000|2022-06-01 21:18:00|29730.8|29639.8|29729.6|29638.6|29731.7|29640.7|29728.9|29637.9|26
1654118290000|2022-06-01 21:18:10|29728.5|29637.5|29724.7|29633.7|29728.5|29637.5|29723.8|29632.8|25
1654118300000|2022-06-01 21:18:20|29724.8|29633.8|29724.7|29633.7|29725.2|29634.2|29724.1|29633.1|19
1654118310000|2022-06-01 21:18:30|29723.9|29632.9|29716.8|29625.8|29723.9|29632.9|29716.8|29625.8|28
1654118320000|2022-06-01 21:18:40|29715.5|29624.5|29715.1|29624.1|29717.1|29626.1|29712.7|29621.7|21
1654118330000|2022-06-01 21:18:50|29715.3|29624.3|29716.1|29625.1|29717.8|29626.8|29714.9|29623.9|19
1654118340000|2022-06-01 21:19:00|29716|29625|29714.7|29623.7|29716.1|29625.1|29712|29621|28
1654118350000|2022-06-01 21:19:10|29713.6|29622.6|29716.6|29625.6|29718|29627|29712.9|29621.9|30
1654118360000|2022-06-01 21:19:20|29717.1|29626.1|29721.9|29630.9|29722.4|29631.4|29716.2|29625.2|32
1654118370000|2022-06-01 21:19:30|29726.3|29635.3|29727.6|29636.6|29728.7|29637.7|29722|29631|25
1654118380000|2022-06-01 21:19:40|29727.5|29636.5|29727.9|29636.9|29727.9|29636.9|29726.4|29635.4|25
1654118390000|2022-06-01 21:19:50|29727.3|29636.3|29728.1|29637.1|29728.4|29637.4|29726.9|29635.9|15
1654118400000|2022-06-01 21:20:00|29729|29638|29730.7|29639.7|29731.2|29640.2|29728.9|29637.9|14
1654118410000|2022-06-01 21:20:10|29731.1|29640.1|29722.9|29631.9|29731.1|29640.1|29722.9|29631.9|24
1654118420000|2022-06-01 21:20:20|29720.8|29629.8|29716.3|29625.3|29720.8|29629.8|29716.3|29625.3|16
1654118430000|2022-06-01 21:20:30|29716.2|29625.2|29705.4|29614.4|29716.2|29625.2|29705.4|29614.4|17
1654118440000|2022-06-01 21:20:40|29705.8|29614.8|29706.2|29615.2|29708.9|29617.9|29704.9|29613.9|22
1654118450000|2022-06-01 21:20:50|29706.1|29615.1|29708.2|29617.2|29711|29620|29706.1|29615.1|19
1654118460000|2022-06-01 21:21:00|29707.7|29616.7|29722.6|29631.6|29722.6|29631.6|29707.7|29616.7|32
1654118470000|2022-06-01 21:21:10|29722.7|29631.7|29722.8|29631.8|29723|29632|29721.1|29630.1|27
1654118480000|2022-06-01 21:21:20|29723|29632|29725.1|29634.1|29725.4|29634.4|29721.8|29630.8|27
1654118490000|2022-06-01 21:21:30|29724.1|29633.1|29725.4|29634.4|29726.8|29635.8|29723.8|29632.8|29
1654118500000|2022-06-01 21:21:40|29725.5|29634.5|29727.5|29636.5|29727.5|29636.5|29725.5|29634.5|27
1654118510000|2022-06-01 21:21:50|29727.7|29636.7|29729.6|29638.6|29730.5|29639.5|29727.6|29636.6|30
1654118520000|2022-06-01 21:22:00|29730.9|29639.9|29729.9|29638.9|29731.8|29640.8|29728.8|29637.8|25
1654118530000|2022-06-01 21:22:10|29730|29639|29728.8|29637.8|29730|29639|29728.6|29637.6|11
1654118540000|2022-06-01 21:22:20|29729.2|29638.2|29728.9|29637.9|29729.6|29638.6|29727.3|29636.3|20
1654118550000|2022-06-01 21:22:30|29726.5|29635.5|29721.3|29630.3|29728.2|29637.2|29721|29630|22
1654118560000|2022-06-01 21:22:40|29721.5|29630.5|29720.4|29629.4|29723.3|29632.3|29720.1|29629.1|21
1654118570000|2022-06-01 21:22:50|29720.2|29629.2|29722.8|29631.8|29724.2|29633.2|29720|29629|30
1654118580000|2022-06-01 21:23:00|29723|29632|29726.8|29635.8|29726.8|29635.8|29720.7|29629.7|29
1654118590000|2022-06-01 21:23:10|29727|29636|29735|29644|29735|29644|29727|29636|27
1654118600000|2022-06-01 21:23:20|29735.4|29644.4|29736.2|29645.2|29741.9|29650.9|29735.4|29644.4|28
1654118610000|2022-06-01 21:23:30|29737.2|29646.2|29739.3|29648.3|29740.7|29649.7|29736.2|29645.2|28
1654118620000|2022-06-01 21:23:40|29739.1|29648.1|29738.7|29647.7|29739.6|29648.6|29735.6|29644.6|30
1654118630000|2022-06-01 21:23:50|29738.3|29647.3|29744.1|29653.1|29744.6|29653.6|29734.6|29643.6|20
1654118640000|2022-06-01 21:24:00|29744.4|29653.4|29746.8|29655.8|29747.8|29656.8|29744.1|29653.1|20
1654118650000|2022-06-01 21:24:10|29747.5|29656.5|29747.8|29656.8|29748.7|29657.7|29746.2|29655.2|24
1654118660000|2022-06-01 21:24:20|29747.3|29656.3|29746.1|29655.1|29747.6|29656.6|29745.5|29654.5|20
1654118670000|2022-06-01 21:24:30|29745.5|29654.5|29746.1|29655.1|29746.9|29655.9|29745.5|29654.5|11
1654118680000|2022-06-01 21:24:40|29745.5|29654.5|29744.7|29653.7|29749.2|29658.2|29744.1|29653.1|23
1654118690000|2022-06-01 21:24:50|29744.6|29653.6|29745.3|29654.3|29746.4|29655.4|29744.2|29653.2|18
1654118700000|2022-06-01 21:25:00|29746.2|29655.2|29740.1|29649.1|29746.4|29655.4|29739.5|29648.5|14
1654118710000|2022-06-01 21:25:10|29739.8|29648.8|29740.4|29649.4|29740.4|29649.4|29737.4|29646.4|16
1654118720000|2022-06-01 21:25:20|29740.6|29649.6|29740.6|29649.6|29740.7|29649.7|29739.8|29648.8|6
1654118730000|2022-06-01 21:25:30|29740.9|29649.9|29737.2|29646.2|29741.1|29650.1|29736.2|29645.2|14
1654118740000|2022-06-01 21:25:40|29737.1|29646.1|29735.1|29644.1|29739.8|29648.8|29735.1|29644.1|15
1654118750000|2022-06-01 21:25:50|29735.9|29644.9|29736.6|29645.6|29738.2|29647.2|29735.6|29644.6|21
1654118760000|2022-06-01 21:26:00|29736.9|29645.9|29737.8|29646.8|29738|29647|29736.5|29645.5|15
1654118770000|2022-06-01 21:26:10|29737.5|29646.5|29736.5|29645.5|29737.9|29646.9|29734.4|29643.4|26
1654118780000|2022-06-01 21:26:20|29734.7|29643.7|29735|29644|29735.5|29644.5|29734.1|29643.1|20
1654118790000|2022-06-01 21:26:30|29734.2|29643.2|29736|29645|29736|29645|29734.2|29643.2|18
1654118800000|2022-06-01 21:26:40|29735.4|29644.4|29737.3|29646.3|29737.4|29646.4|29735.4|29644.4|13
1654118810000|2022-06-01 21:26:50|29738.3|29647.3|29737.6|29646.6|29739.1|29648.1|29736.5|29645.5|16
1654118820000|2022-06-01 21:27:00|29737.8|29646.8|29740.4|29649.4|29741.3|29650.3|29736.9|29645.9|18
1654118830000|2022-06-01 21:27:10|29740.5|29649.5|29739.9|29648.9|29744.5|29653.5|29739.9|29648.9|28
1654118840000|2022-06-01 21:27:20|29743.6|29652.6|29749.1|29658.1|29749.1|29658.1|29740.7|29649.7|36
1654118850000|2022-06-01 21:27:30|29749.2|29658.2|29749|29658|29752|29661|29748.8|29657.8|22
1654118860000|2022-06-01 21:27:40|29749.1|29658.1|29752.9|29661.9|29754.3|29663.3|29748.9|29657.9|28
1654118870000|2022-06-01 21:27:50|29753.1|29662.1|29750.7|29659.7|29754.1|29663.1|29750.4|29659.4|28
1654118880000|2022-06-01 21:28:00|29750|29659|29754.1|29663.1|29754.1|29663.1|29750|29659|24
1654118890000|2022-06-01 21:28:10|29752.8|29661.8|29747.9|29656.9|29752.8|29661.8|29746.2|29655.2|30
1654118900000|2022-06-01 21:28:20|29747.5|29656.5|29746.6|29655.6|29747.5|29656.5|29743.1|29652.1|20
1654118910000|2022-06-01 21:28:30|29745.2|29654.2|29743.1|29652.1|29746.8|29655.8|29743.1|29652.1|24
1654118920000|2022-06-01 21:28:40|29746.2|29655.2|29741.7|29650.7|29746.2|29655.2|29739.1|29648.1|24
1654118930000|2022-06-01 21:28:50|29744.5|29653.5|29742.4|29651.4|29744.8|29653.8|29737.3|29646.3|34
1654118940000|2022-06-01 21:29:00|29744.9|29653.9|29741.7|29650.7|29744.9|29653.9|29740.4|29649.4|29
1654118950000|2022-06-01 21:29:10|29742.6|29651.6|29744.8|29653.8|29745.3|29654.3|29741.5|29650.5|27
1654118960000|2022-06-01 21:29:20|29741.6|29650.6|29744.4|29653.4|29744.8|29653.8|29739.9|29648.9|30
1654118970000|2022-06-01 21:29:30|29742.8|29651.8|29739.1|29648.1|29742.8|29651.8|29739|29648|23
1654118980000|2022-06-01 21:29:40|29741.1|29650.1|29741.5|29650.5|29745.4|29654.4|29739.2|29648.2|19
1654118990000|2022-06-01 21:29:50|29740.8|29649.8|29742.5|29651.5|29744.4|29653.4|29739.2|29648.2|25
1654119000000|2022-06-01 21:30:00|29743.6|29652.6|29742.3|29651.3|29745|29654|29741|29650|29
1654119010000|2022-06-01 21:30:10|29743.4|29652.4|29741.8|29650.8|29743.4|29652.4|29740.8|29649.8|28
1654119020000|2022-06-01 21:30:20|29741|29650|29734.6|29643.6|29743.2|29652.2|29734.5|29643.5|25
1654119030000|2022-06-01 21:30:30|29734.8|29643.8|29729.7|29638.7|29739.8|29648.8|29725.6|29634.6|33
1654119040000|2022-06-01 21:30:40|29730.1|29639.1|29711.2|29620.2|29730.1|29639.1|29711.2|29620.2|36
1654119050000|2022-06-01 21:30:50|29709.8|29618.8|29709.4|29618.4|29711.3|29620.3|29709.4|29618.4|17
1654119060000|2022-06-01 21:31:00|29709.2|29618.2|29706|29615|29711.5|29620.5|29703|29612|22
1654119070000|2022-06-01 21:31:10|29702.5|29611.5|29677.7|29586.7|29702.5|29611.5|29676.5|29585.5|31
1654119080000|2022-06-01 21:31:20|29677.4|29586.4|29676.7|29585.7|29678.7|29587.7|29675.8|29584.8|23
1654119090000|2022-06-01 21:31:30|29676.3|29585.3|29675.6|29584.6|29676.9|29585.9|29675.6|29584.6|18
1654119100000|2022-06-01 21:31:40|29676.6|29585.6|29672.8|29581.8|29677.3|29586.3|29672.7|29581.7|23
1654119110000|2022-06-01 21:31:50|29672.6|29581.6|29668.6|29577.6|29673.9|29582.9|29664.9|29573.9|31
1654119120000|2022-06-01 21:32:00|29668|29577|29668.9|29577.9|29671.9|29580.9|29668|29577|17
1654119130000|2022-06-01 21:32:10|29669|29578|29668.9|29577.9|29671.9|29580.9|29666|29575|17
1654119140000|2022-06-01 21:32:20|29669|29578|29666.1|29575.1|29669|29578|29662.2|29571.2|11
1654119150000|2022-06-01 21:32:30|29666.2|29575.2|29667|29576|29667|29576|29665.8|29574.8|8
1654119160000|2022-06-01 21:32:40|29667.1|29576.1|29666.3|29575.3|29667.5|29576.5|29662.6|29571.6|23
1654119170000|2022-06-01 21:32:50|29665.5|29574.5|29665.4|29574.4|29667.1|29576.1|29664.3|29573.3|23
1654119180000|2022-06-01 21:33:00|29665.3|29574.3|29664.3|29573.3|29666.8|29575.8|29664.3|29573.3|18
1654119190000|2022-06-01 21:33:10|29664.2|29573.2|29667.3|29576.3|29667.3|29576.3|29663|29572|16
1654119200000|2022-06-01 21:33:20|29664|29573|29674.9|29583.9|29674.9|29583.9|29663.7|29572.7|26
1654119210000|2022-06-01 21:33:30|29671.8|29580.8|29670.5|29579.5|29679.1|29588.1|29665.5|29574.5|34
1654119220000|2022-06-01 21:33:40|29674|29583|29674.5|29583.5|29675.4|29584.4|29670.5|29579.5|20
1654119230000|2022-06-01 21:33:50|29670.5|29579.5|29673|29582|29685.4|29594.4|29668.9|29577.9|34
1654119240000|2022-06-01 21:34:00|29670.5|29579.5|29689.2|29598.2|29692|29601|29668.9|29577.9|37
1654119250000|2022-06-01 21:34:10|29688.8|29597.8|29690.7|29599.7|29691.6|29600.6|29688.8|29597.8|31
1654119260000|2022-06-01 21:34:20|29690.4|29599.4|29699|29608|29701|29610|29690|29599|33
1654119270000|2022-06-01 21:34:30|29698.2|29607.2|29704.2|29613.2|29704.8|29613.8|29698.2|29607.2|25
1654119280000|2022-06-01 21:34:40|29702.3|29611.3|29705.7|29614.7|29706.1|29615.1|29702.1|29611.1|20
1654119290000|2022-06-01 21:34:50|29705.8|29614.8|29707.5|29616.5|29707.7|29616.7|29705.8|29614.8|10
1654119300000|2022-06-01 21:35:00|29707.3|29616.3|29706.4|29615.4|29707.7|29616.7|29706.4|29615.4|9
1654119310000|2022-06-01 21:35:10|29706.5|29615.5|29705|29614|29706.7|29615.7|29705|29614|22
1654119320000|2022-06-01 21:35:20|29706.3|29615.3|29706.3|29615.3|29707.4|29616.4|29705.9|29614.9|20
1654119330000|2022-06-01 21:35:30|29706.4|29615.4|29707.7|29616.7|29708.3|29617.3|29706.4|29615.4|16
1654119340000|2022-06-01 21:35:40|29708.3|29617.3|29709|29618|29709|29618|29703.9|29612.9|11
1654119350000|2022-06-01 21:35:50|29706.5|29615.5|29702.7|29611.7|29709.1|29618.1|29701.2|29610.2|23
1654119360000|2022-06-01 21:36:00|29702.4|29611.4|29703.8|29612.8|29706.3|29615.3|29700|29609|20
1654119370000|2022-06-01 21:36:10|29704|29613|29701|29610|29706.4|29615.4|29701|29610|34
1654119380000|2022-06-01 21:36:20|29701.7|29610.7|29703.2|29612.2|29704.3|29613.3|29701.4|29610.4|20
1654119390000|2022-06-01 21:36:30|29702.4|29611.4|29703.4|29612.4|29704.4|29613.4|29702.3|29611.3|22
1654119400000|2022-06-01 21:36:40|29702.3|29611.3|29700.8|29609.8|29705.1|29614.1|29700.8|29609.8|15
1654119410000|2022-06-01 21:36:50|29703.5|29612.5|29705.2|29614.2|29705.2|29614.2|29702.8|29611.8|16
1654119420000|2022-06-01 21:37:00|29704.4|29613.4|29702.1|29611.1|29706.7|29615.7|29701.8|29610.8|18
1654119430000|2022-06-01 21:37:10|29703.1|29612.1|29705.3|29614.3|29705.7|29614.7|29701.8|29610.8|25
1654119440000|2022-06-01 21:37:20|29706.6|29615.6|29701.4|29610.4|29706.6|29615.6|29699.7|29608.7|23
1654119450000|2022-06-01 21:37:30|29701.5|29610.5|29699.6|29608.6|29701.5|29610.5|29698.2|29607.2|21
1654119460000|2022-06-01 21:37:40|29699.9|29608.9|29695.8|29604.8|29699.9|29608.9|29695.8|29604.8|35
1654119470000|2022-06-01 21:37:50|29695|29604|29687.8|29596.8|29695|29604|29687.6|29596.6|28
1654119480000|2022-06-01 21:38:00|29687.7|29596.7|29686.5|29595.5|29688|29597|29685.5|29594.5|23
1654119490000|2022-06-01 21:38:10|29687.1|29596.1|29669.2|29578.2|29687.9|29596.9|29669.2|29578.2|28
1654119500000|2022-06-01 21:38:20|29669.3|29578.3|29668.6|29577.6|29670.1|29579.1|29667.5|29576.5|10
1654119510000|2022-06-01 21:38:30|29668.9|29577.9|29666|29575|29669.3|29578.3|29663.2|29572.2|29
1654119520000|2022-06-01 21:38:40|29664.3|29573.3|29665.5|29574.5|29665.5|29574.5|29661.1|29570.1|20
1654119530000|2022-06-01 21:38:50|29663.4|29572.4|29667.6|29576.6|29669.4|29578.4|29663.4|29572.4|24
1654119540000|2022-06-01 21:39:00|29666.8|29575.8|29683.1|29592.1|29684.4|29593.4|29666.8|29575.8|33
1654119550000|2022-06-01 21:39:10|29683.2|29592.2|29684.4|29593.4|29686.1|29595.1|29683|29592|35
1654119560000|2022-06-01 21:39:20|29685.9|29594.9|29692.7|29601.7|29692.7|29601.7|29684|29593|36
1654119570000|2022-06-01 21:39:30|29692.2|29601.2|29694.5|29603.5|29694.5|29603.5|29691.2|29600.2|32
1654119580000|2022-06-01 21:39:40|29694.6|29603.6|29696.9|29605.9|29696.9|29605.9|29691.2|29600.2|36
1654119590000|2022-06-01 21:39:50|29695.5|29604.5|29696.4|29605.4|29697.7|29606.7|29694.5|29603.5|30
1654119600000|2022-06-01 21:40:00|29694.6|29603.6|29698.6|29607.6|29700.2|29609.2|29694.6|29603.6|25
1654119610000|2022-06-01 21:40:10|29699.1|29608.1|29697.6|29606.6|29700|29609|29696.2|29605.2|32
1654119620000|2022-06-01 21:40:20|29697.4|29606.4|29697.6|29606.6|29699.2|29608.2|29696.6|29605.6|30
1654119630000|2022-06-01 21:40:30|29697.7|29606.7|29701.3|29610.3|29701.3|29610.3|29696.9|29605.9|37
1654119640000|2022-06-01 21:40:40|29701.6|29610.6|29701.4|29610.4|29702.5|29611.5|29699.2|29608.2|23
1654119650000|2022-06-01 21:40:50|29699.7|29608.7|29700.6|29609.6|29704.2|29613.2|29699.6|29608.6|32
1654119660000|2022-06-01 21:41:00|29702.6|29611.6|29699.8|29608.8|29705.2|29614.2|29698.7|29607.7|36
1654119670000|2022-06-01 21:41:10|29699.9|29608.9|29701.9|29610.9|29703.7|29612.7|29699.9|29608.9|32
1654119680000|2022-06-01 21:41:20|29701.3|29610.3|29710.4|29619.4|29710.8|29619.8|29701.3|29610.3|26
1654119690000|2022-06-01 21:41:30|29708.8|29617.8|29715.4|29624.4|29717.9|29626.9|29708.8|29617.8|36
1654119700000|2022-06-01 21:41:40|29713.5|29622.5|29719.8|29628.8|29719.8|29628.8|29713.5|29622.5|29
1654119710000|2022-06-01 21:41:50|29720.7|29629.7|29720.5|29629.5|29721.4|29630.4|29719.2|29628.2|34
1654119720000|2022-06-01 21:42:00|29720.7|29629.7|29723.2|29632.2|29723.2|29632.2|29718.9|29627.9|25
1654119730000|2022-06-01 21:42:10|29722.1|29631.1|29720.9|29629.9|29724.1|29633.1|29719.8|29628.8|25
1654119740000|2022-06-01 21:42:20|29722.2|29631.2|29720.8|29629.8|29722.8|29631.8|29719.6|29628.6|19
1654119750000|2022-06-01 21:42:30|29720.9|29629.9|29721.4|29630.4|29722|29631|29720.9|29629.9|12
1654119760000|2022-06-01 21:42:40|29721.5|29630.5|29721|29630|29724.2|29633.2|29721|29630|10
1654119770000|2022-06-01 21:42:50|29724.1|29633.1|29723|29632|29725|29634|29723|29632|10
1654119780000|2022-06-01 21:43:00|29722.9|29631.9|29724|29633|29725.8|29634.8|29722.9|29631.9|28
1654119790000|2022-06-01 21:43:10|29724.2|29633.2|29725|29634|29725|29634|29723.6|29632.6|16
1654119800000|2022-06-01 21:43:20|29724|29633|29723|29632|29725|29634|29721.8|29630.8|17
1654119810000|2022-06-01 21:43:30|29723.1|29632.1|29724.3|29633.3|29725|29634|29721.9|29630.9|17
1654119820000|2022-06-01 21:43:40|29724.2|29633.2|29725|29634|29725.1|29634.1|29724.2|29633.2|14
1654119830000|2022-06-01 21:43:50|29725.1|29634.1|29725.5|29634.5|29726.1|29635.1|29725|29634|19
1654119840000|2022-06-01 21:44:00|29725.6|29634.6|29737.7|29646.7|29737.7|29646.7|29725|29634|29
1654119850000|2022-06-01 21:44:10|29737.8|29646.8|29739.9|29648.9|29743.1|29652.1|29736.9|29645.9|35
1654119860000|2022-06-01 21:44:20|29738.5|29647.5|29741.9|29650.9|29742.7|29651.7|29738.5|29647.5|21
1654119870000|2022-06-01 21:44:30|29741.6|29650.6|29745.1|29654.1|29745.1|29654.1|29740.1|29649.1|22
1654119880000|2022-06-01 21:44:40|29741.8|29650.8|29742.6|29651.6|29745.1|29654.1|29739.9|29648.9|22
1654119890000|2022-06-01 21:44:50|29745.7|29654.7|29742.4|29651.4|29746.6|29655.6|29742.2|29651.2|26
1654119900000|2022-06-01 21:45:00|29743.1|29652.1|29742.1|29651.1|29745.1|29654.1|29742.1|29651.1|24
1654119910000|2022-06-01 21:45:10|29742.4|29651.4|29741.7|29650.7|29742.7|29651.7|29741.4|29650.4|21
1654119920000|2022-06-01 21:45:20|29741.6|29650.6|29741.4|29650.4|29741.7|29650.7|29741|29650|23
1654119930000|2022-06-01 21:45:30|29741.7|29650.7|29741|29650|29742.4|29651.4|29741|29650|22
1654119940000|2022-06-01 21:45:40|29741.4|29650.4|29740.1|29649.1|29742.9|29651.9|29739.3|29648.3|24
1654119950000|2022-06-01 21:45:50|29739.3|29648.3|29739.4|29648.4|29745|29654|29739.3|29648.3|25
1654119960000|2022-06-01 21:46:00|29740.5|29649.5|29732.5|29641.5|29742.2|29651.2|29730.6|29639.6|25
1654119970000|2022-06-01 21:46:10|29732.2|29641.2|29723.7|29632.7|29733.9|29642.9|29723.7|29632.7|31
1654119980000|2022-06-01 21:46:20|29727.6|29636.6|29698.3|29607.3|29729.2|29638.2|29697.9|29606.9|30
1654119990000|2022-06-01 21:46:30|29697.2|29606.2|29694.7|29603.7|29698.3|29607.3|29693.8|29602.8|30
1654120000000|2022-06-01 21:46:40|29694.1|29603.1|29723.7|29632.7|29723.7|29632.7|29693.9|29602.9|20
1654120010000|2022-06-01 21:46:50|29723.6|29632.6|29730.4|29639.4|29731.7|29640.7|29723.6|29632.6|23
1654120020000|2022-06-01 21:47:00|29730.1|29639.1|29730.5|29639.5|29730.7|29639.7|29730.1|29639.1|20
1654120030000|2022-06-01 21:47:10|29730.1|29639.1|29722.4|29631.4|29730.6|29639.6|29722.4|29631.4|23
1654120040000|2022-06-01 21:47:20|29722.5|29631.5|29723.2|29632.2|29723.6|29632.6|29721.5|29630.5|20
1654120050000|2022-06-01 21:47:30|29722.9|29631.9|29718.4|29627.4|29724.3|29633.3|29718.4|29627.4|19
1654120060000|2022-06-01 21:47:40|29718.2|29627.2|29715.7|29624.7|29718.4|29627.4|29715|29624|14
1654120070000|2022-06-01 21:47:50|29715.6|29624.6|29715.7|29624.7|29715.8|29624.8|29715.5|29624.5|5
1654120080000|2022-06-01 21:48:00|29717.8|29626.8|29721.9|29630.9|29721.9|29630.9|29717.8|29626.8|7
1654120090000|2022-06-01 21:48:10|29722.5|29631.5|29724.2|29633.2|29724.2|29633.2|29722.2|29631.2|21
1654120100000|2022-06-01 21:48:20|29723.3|29632.3|29723.3|29632.3|29724.9|29633.9|29723.3|29632.3|27
1654120110000|2022-06-01 21:48:30|29724.2|29633.2|29710.6|29619.6|29724.6|29633.6|29710.5|29619.5|33
1654120120000|2022-06-01 21:48:40|29713|29622|29714.1|29623.1|29714.1|29623.1|29710.5|29619.5|20
1654120130000|2022-06-01 21:48:50|29713.5|29622.5|29721.4|29630.4|29721.5|29630.5|29713.4|29622.4|16
1654120140000|2022-06-01 21:49:00|29719.9|29628.9|29703.2|29612.2|29720.8|29629.8|29702.4|29611.4|29
1654120150000|2022-06-01 21:49:10|29703.4|29612.4|29700.3|29609.3|29703.5|29612.5|29699.4|29608.4|29
1654120160000|2022-06-01 21:49:20|29701.4|29610.4|29697.8|29606.8|29701.4|29610.4|29697.6|29606.6|15
1654120170000|2022-06-01 21:49:30|29697.9|29606.9|29698.4|29607.4|29700.2|29609.2|29697.3|29606.3|11
1654120180000|2022-06-01 21:49:40|29698|29607|29696.2|29605.2|29698.2|29607.2|29695.1|29604.1|16
1654120190000|2022-06-01 21:49:50|29698.1|29607.1|29695.9|29604.9|29698.7|29607.7|29695.9|29604.9|29
1654120200000|2022-06-01 21:50:00|29696.1|29605.1|29697.4|29606.4|29698.9|29607.9|29696.1|29605.1|22
1654120210000|2022-06-01 21:50:10|29697.9|29606.9|29694.2|29603.2|29698.4|29607.4|29694|29603|22
1654120220000|2022-06-01 21:50:20|29693.8|29602.8|29697.4|29606.4|29697.6|29606.6|29693.8|29602.8|32
1654120230000|2022-06-01 21:50:30|29697.5|29606.5|29684.5|29593.5|29698.4|29607.4|29684.5|29593.5|34
1654120240000|2022-06-01 21:50:40|29681.9|29590.9|29681.4|29590.4|29685.7|29594.7|29675.6|29584.6|29
1654120250000|2022-06-01 21:50:50|29678.3|29587.3|29679|29588|29684.5|29593.5|29672|29581|21
1654120260000|2022-06-01 21:51:00|29678.7|29587.7|29678.8|29587.8|29678.8|29587.8|29676.4|29585.4|12
1654120270000|2022-06-01 21:51:10|29677.2|29586.2|29677.7|29586.7|29678.4|29587.4|29673.1|29582.1|19
1654120280000|2022-06-01 21:51:20|29677.8|29586.8|29684.6|29593.6|29686.4|29595.4|29674.7|29583.7|27
1654120290000|2022-06-01 21:51:30|29684.7|29593.7|29684.5|29593.5|29685.4|29594.4|29682.6|29591.6|12
1654120300000|2022-06-01 21:51:40|29683.4|29592.4|29679.6|29588.6|29683.8|29592.8|29678.9|29587.9|25
1654120310000|2022-06-01 21:51:50|29680.9|29589.9|29680.2|29589.2|29683.1|29592.1|29677.7|29586.7|27
1654120320000|2022-06-01 21:52:00|29681.7|29590.7|29681.5|29590.5|29683.1|29592.1|29677.2|29586.2|23
1654120330000|2022-06-01 21:52:10|29681.6|29590.6|29676.9|29585.9|29681.6|29590.6|29676.7|29585.7|17
1654120340000|2022-06-01 21:52:20|29676.7|29585.7|29671.5|29580.5|29678.2|29587.2|29669|29578|25
1654120350000|2022-06-01 21:52:30|29670.1|29579.1|29668.9|29577.9|29671.5|29580.5|29668.6|29577.6|25
1654120360000|2022-06-01 21:52:40|29670.5|29579.5|29676|29585|29685.8|29594.8|29670.4|29579.4|26
1654120370000|2022-06-01 21:52:50|29672.9|29581.9|29673.7|29582.7|29675.2|29584.2|29670.9|29579.9|33
1654120380000|2022-06-01 21:53:00|29673.2|29582.2|29673.5|29582.5|29673.5|29582.5|29672.8|29581.8|8
1654120390000|2022-06-01 21:53:10|29672.3|29581.3|29670.9|29579.9|29673|29582|29669.9|29578.9|19
1654120400000|2022-06-01 21:53:20|29671.3|29580.3|29669.8|29578.8|29671.3|29580.3|29669.7|29578.7|19
1654120410000|2022-06-01 21:53:30|29670.5|29579.5|29671.6|29580.6|29671.6|29580.6|29670|29579|26
1654120420000|2022-06-01 21:53:40|29671.7|29580.7|29670.8|29579.8|29673|29582|29670.8|29579.8|25
1654120430000|2022-06-01 21:53:50|29670.4|29579.4|29671.1|29580.1|29671.6|29580.6|29668.9|29577.9|28
1654120440000|2022-06-01 21:54:00|29670.8|29579.8|29671.7|29580.7|29671.7|29580.7|29670.8|29579.8|4
1654120450000|2022-06-01 21:54:10|29671.3|29580.3|29670.8|29579.8|29671.3|29580.3|29669.4|29578.4|31
1654120460000|2022-06-01 21:54:20|29670.6|29579.6|29671.8|29580.8|29671.8|29580.8|29669.9|29578.9|19
1654120470000|2022-06-01 21:54:30|29671.4|29580.4|29671.2|29580.2|29673.2|29582.2|29670.8|29579.8|23
1654120480000|2022-06-01 21:54:40|29673.2|29582.2|29673.1|29582.1|29674.5|29583.5|29670.9|29579.9|21
1654120490000|2022-06-01 21:54:50|29673.4|29582.4|29673|29582|29673.8|29582.8|29671.6|29580.6|18
1654120500000|2022-06-01 21:55:00|29673.1|29582.1|29673.2|29582.2|29675.4|29584.4|29670.8|29579.8|32
1654120510000|2022-06-01 21:55:10|29673|29582|29671.8|29580.8|29673.3|29582.3|29671.4|29580.4|21
1654120520000|2022-06-01 21:55:20|29672|29581|29672.2|29581.2|29672.6|29581.6|29671.7|29580.7|8
1654120530000|2022-06-01 21:55:30|29672.4|29581.4|29674.8|29583.8|29677.3|29586.3|29671.8|29580.8|21
1654120540000|2022-06-01 21:55:40|29675.1|29584.1|29676.5|29585.5|29677.3|29586.3|29674.5|29583.5|23
1654120550000|2022-06-01 21:55:50|29675.2|29584.2|29675.7|29584.7|29675.7|29584.7|29673.5|29582.5|15
1654120560000|2022-06-01 21:56:00|29674.1|29583.1|29685.4|29594.4|29686.7|29595.7|29674.1|29583.1|33
1654120570000|2022-06-01 21:56:10|29686.7|29595.7|29687.6|29596.6|29699|29608|29686|29595|30
1654120580000|2022-06-01 21:56:20|29690.9|29599.9|29687.6|29596.6|29698.2|29607.2|29685.4|29594.4|31
1654120590000|2022-06-01 21:56:30|29690.8|29599.8|29684.7|29593.7|29698.3|29607.3|29684.7|29593.7|37
1654120600000|2022-06-01 21:56:40|29685.2|29594.2|29674.9|29583.9|29690.7|29599.7|29674.5|29583.5|29
1654120610000|2022-06-01 21:56:50|29677.8|29586.8|29672.2|29581.2|29677.8|29586.8|29672.2|29581.2|30
1654120620000|2022-06-01 21:57:00|29674.8|29583.8|29664.2|29573.2|29675.9|29584.9|29664.2|29573.2|31
1654120630000|2022-06-01 21:57:10|29667|29576|29625.3|29534.3|29667|29576|29624.1|29533.1|36
1654120640000|2022-06-01 21:57:20|29624|29533|29622.6|29531.6|29630.2|29539.2|29616.3|29525.3|29
1654120650000|2022-06-01 21:57:30|29623.1|29532.1|29614.6|29523.6|29624.5|29533.5|29613.1|29522.1|33
1654120660000|2022-06-01 21:57:40|29613.7|29522.7|29612.8|29521.8|29614.7|29523.7|29609.3|29518.3|31
1654120670000|2022-06-01 21:57:50|29612.6|29521.6|29610|29519|29614.6|29523.6|29609.3|29518.3|36
1654120680000|2022-06-01 21:58:00|29614.1|29523.1|29619.7|29528.7|29620.8|29529.8|29608.9|29517.9|29
1654120690000|2022-06-01 21:58:10|29619.5|29528.5|29621.2|29530.2|29623.1|29532.1|29619.1|29528.1|32
1654120700000|2022-06-01 21:58:20|29624.1|29533.1|29620.3|29529.3|29624.1|29533.1|29618.6|29527.6|28
1654120710000|2022-06-01 21:58:30|29620.1|29529.1|29614.6|29523.6|29622.6|29531.6|29614.6|29523.6|32
1654120720000|2022-06-01 21:58:40|29617.6|29526.6|29612.3|29521.3|29618.6|29527.6|29606.9|29515.9|32
1654120730000|2022-06-01 21:58:50|29612.2|29521.2|29613.1|29522.1|29613.8|29522.8|29611.5|29520.5|23
1654120740000|2022-06-01 21:59:00|29613.8|29522.8|29613.2|29522.2|29616|29525|29611.6|29520.6|27
1654120750000|2022-06-01 21:59:10|29612.6|29521.6|29612.3|29521.3|29616|29525|29608.6|29517.6|16
1654120760000|2022-06-01 21:59:20|29613.2|29522.2|29613.1|29522.1|29613.8|29522.8|29612.3|29521.3|14
1654120770000|2022-06-01 21:59:30|29613.2|29522.2|29613.1|29522.1|29616|29525|29608.1|29517.1|24
1654120780000|2022-06-01 21:59:40|29612.5|29521.5|29615|29524|29615|29524|29612.2|29521.2|19
1654120790000|2022-06-01 21:59:50|29615.1|29524.1|29613.3|29522.3|29615.2|29524.2|29611.5|29520.5|24
1654120800000|2022-06-01 22:00:00|29613.5|29522.5|29588.4|29497.4|29616.3|29525.3|29588.4|29497.4|39
1654120810000|2022-06-01 22:00:10|29588.8|29497.8|29570.7|29479.7|29588.8|29497.8|29570.7|29479.7|32
1654120820000|2022-06-01 22:00:20|29577.1|29486.1|29580.6|29489.6|29584.9|29493.9|29570.6|29479.6|35
1654120830000|2022-06-01 22:00:30|29580.7|29489.7|29575.7|29484.7|29581.1|29490.1|29574|29483|34
1654120840000|2022-06-01 22:00:40|29577.3|29486.3|29575.5|29484.5|29577.3|29486.3|29564.5|29473.5|35
1654120850000|2022-06-01 22:00:50|29574.6|29483.6|29575.6|29484.6|29576.4|29485.4|29571|29480|29
1654120860000|2022-06-01 22:01:00|29574.2|29483.2|29565|29474|29576.5|29485.5|29563.9|29472.9|28
1654120870000|2022-06-01 22:01:10|29563.2|29472.2|29554.1|29463.1|29565|29474|29553.4|29462.4|13
1654120880000|2022-06-01 22:01:20|29552.5|29461.5|29564.5|29473.5|29567.6|29476.6|29550.6|29459.6|27
1654120890000|2022-06-01 22:01:30|29564.1|29473.1|29561.9|29470.9|29564.4|29473.4|29561.6|29470.6|26
1654120900000|2022-06-01 22:01:40|29560.2|29469.2|29561.3|29470.3|29562.9|29471.9|29554.3|29463.3|27
1654120910000|2022-06-01 22:01:50|29561|29470|29553.1|29462.1|29564.1|29473.1|29551.7|29460.7|37
1654120920000|2022-06-01 22:02:00|29551.4|29460.4|29554.2|29463.2|29557.9|29466.9|29551.3|29460.3|28
1654120930000|2022-06-01 22:02:10|29553.7|29462.7|29550.2|29459.2|29556.7|29465.7|29549.6|29458.6|18
1654120940000|2022-06-01 22:02:20|29549.3|29458.3|29544.5|29453.5|29550.6|29459.6|29542.5|29451.5|31
1654120950000|2022-06-01 22:02:30|29540.5|29449.5|29546.2|29455.2|29546.3|29455.3|29540.5|29449.5|27
1654120960000|2022-06-01 22:02:40|29544.8|29453.8|29545.5|29454.5|29546.9|29455.9|29543.7|29452.7|30
1654120970000|2022-06-01 22:02:50|29545.6|29454.6|29542.1|29451.1|29545.6|29454.6|29540.9|29449.9|28
1654120980000|2022-06-01 22:03:00|29541.3|29450.3|29543.4|29452.4|29546.5|29455.5|29541|29450|24
1654120990000|2022-06-01 22:03:10|29546.5|29455.5|29569.7|29478.7|29573.5|29482.5|29543.4|29452.4|38
1654121000000|2022-06-01 22:03:20|29568.6|29477.6|29567.8|29476.8|29571.5|29480.5|29564.7|29473.7|37
1654121010000|2022-06-01 22:03:30|29568.2|29477.2|29584.4|29493.4|29586|29495|29567.4|29476.4|36
1654121020000|2022-06-01 22:03:40|29586.1|29495.1|29574.1|29483.1|29586.1|29495.1|29567.8|29476.8|35
1654121030000|2022-06-01 22:03:50|29574.2|29483.2|29588.2|29497.2|29594.4|29503.4|29572.8|29481.8|32
1654121040000|2022-06-01 22:04:00|29588.4|29497.4|29598.1|29507.1|29598.1|29507.1|29585.7|29494.7|31
1654121050000|2022-06-01 22:04:10|29597|29506|29604.4|29513.4|29612|29521|29593.9|29502.9|33
1654121060000|2022-06-01 22:04:20|29605|29514|29611.2|29520.2|29614.4|29523.4|29605|29514|35
1654121070000|2022-06-01 22:04:30|29612.7|29521.7|29621.7|29530.7|29630.2|29539.2|29609.9|29518.9|34
1654121080000|2022-06-01 22:04:40|29630.4|29539.4|29635.1|29544.1|29636.4|29545.4|29622.7|29531.7|35
1654121090000|2022-06-01 22:04:50|29631.5|29540.5|29630.8|29539.8|29639|29548|29628.9|29537.9|29
1654121100000|2022-06-01 22:05:00|29632.2|29541.2|29630.6|29539.6|29635.6|29544.6|29625.1|29534.1|28
1654121110000|2022-06-01 22:05:10|29626.5|29535.5|29617.1|29526.1|29627.1|29536.1|29616.2|29525.2|31
1654121120000|2022-06-01 22:05:20|29616.8|29525.8|29615.7|29524.7|29622.2|29531.2|29615.7|29524.7|26
1654121130000|2022-06-01 22:05:30|29616.5|29525.5|29615.5|29524.5|29617.9|29526.9|29613.8|29522.8|24
1654121140000|2022-06-01 22:05:40|29617.4|29526.4|29622.3|29531.3|29624.2|29533.2|29615.3|29524.3|30
1654121150000|2022-06-01 22:05:50|29623|29532|29607.9|29516.9|29624.6|29533.6|29607.9|29516.9|32
1654121160000|2022-06-01 22:06:00|29608.1|29517.1|29608.2|29517.2|29610.3|29519.3|29606.7|29515.7|30
1654121170000|2022-06-01 22:06:10|29607.9|29516.9|29598.1|29507.1|29609.8|29518.8|29594.2|29503.2|34
1654121180000|2022-06-01 22:06:20|29596.6|29505.6|29596.4|29505.4|29598.2|29507.2|29593.8|29502.8|28
1654121190000|2022-06-01 22:06:30|29596.1|29505.1|29592.3|29501.3|29597.6|29506.6|29590|29499|23
1654121200000|2022-06-01 22:06:40|29590.9|29499.9|29589.8|29498.8|29593.8|29502.8|29587.6|29496.6|18
1654121210000|2022-06-01 22:06:50|29590|29499|29589.9|29498.9|29592.4|29501.4|29587.4|29496.4|22
1654121220000|2022-06-01 22:07:00|29589.7|29498.7|29582.3|29491.3|29589.7|29498.7|29581.7|29490.7|29
1654121230000|2022-06-01 22:07:10|29582.2|29491.2|29579.1|29488.1|29587.2|29496.2|29579.1|29488.1|19
1654121240000|2022-06-01 22:07:20|29579.2|29488.2|29578.7|29487.7|29579.9|29488.9|29577.8|29486.8|22
1654121250000|2022-06-01 22:07:30|29578.9|29487.9|29578.2|29487.2|29579.1|29488.1|29577.6|29486.6|26
1654121260000|2022-06-01 22:07:40|29578.6|29487.6|29592.3|29501.3|29592.3|29501.3|29578.4|29487.4|28
1654121270000|2022-06-01 22:07:50|29593.3|29502.3|29603.1|29512.1|29604.2|29513.2|29591.5|29500.5|32
1654121280000|2022-06-01 22:08:00|29606.5|29515.5|29596.5|29505.5|29606.5|29515.5|29594.1|29503.1|27
1654121290000|2022-06-01 22:08:10|29596.9|29505.9|29597.8|29506.8|29597.8|29506.8|29594.7|29503.7|21
1654121300000|2022-06-01 22:08:20|29596.5|29505.5|29599.5|29508.5|29599.6|29508.6|29594.7|29503.7|24
1654121310000|2022-06-01 22:08:30|29599.4|29508.4|29599.6|29508.6|29599.6|29508.6|29599.2|29508.2|10
1654121320000|2022-06-01 22:08:40|29599.5|29508.5|29596.3|29505.3|29600|29509|29595.6|29504.6|17
1654121330000|2022-06-01 22:08:50|29595.6|29504.6|29595.8|29504.8|29595.8|29504.8|29595.6|29504.6|5
1654121340000|2022-06-01 22:09:00|29596.7|29505.7|29596.6|29505.6|29596.7|29505.7|29595.8|29504.8|14
1654121350000|2022-06-01 22:09:10|29595.9|29504.9|29595.4|29504.4|29596.6|29505.6|29595.4|29504.4|8
1654121360000|2022-06-01 22:09:20|29595.2|29504.2|29594.4|29503.4|29595.9|29504.9|29594.4|29503.4|13
1654121370000|2022-06-01 22:09:30|29594.7|29503.7|29595.9|29504.9|29595.9|29504.9|29594.5|29503.5|12
1654121380000|2022-06-01 22:09:40|29594.5|29503.5|29594.8|29503.8|29595.4|29504.4|29591.9|29500.9|10
1654121390000|2022-06-01 22:09:50|29595.4|29504.4|29596.5|29505.5|29596.8|29505.8|29594.8|29503.8|10
1654121400000|2022-06-01 22:10:00|29596.2|29505.2|29597.5|29506.5|29597.8|29506.8|29596.2|29505.2|14
1654121410000|2022-06-01 22:10:10|29597.4|29506.4|29597.8|29506.8|29598.4|29507.4|29596.5|29505.5|22
1654121420000|2022-06-01 22:10:20|29597.5|29506.5|29598.3|29507.3|29598.7|29507.7|29596.6|29505.6|30
1654121430000|2022-06-01 22:10:30|29598.5|29507.5|29597.6|29506.6|29599.3|29508.3|29597.2|29506.2|25
1654121440000|2022-06-01 22:10:40|29598.1|29507.1|29585.6|29494.6|29599.3|29508.3|29585.6|29494.6|26
1654121450000|2022-06-01 22:10:50|29585.3|29494.3|29586.8|29495.8|29592.7|29501.7|29585.3|29494.3|21
1654121460000|2022-06-01 22:11:00|29587.5|29496.5|29585|29494|29588.4|29497.4|29585|29494|19
1654121470000|2022-06-01 22:11:10|29584.9|29493.9|29581.4|29490.4|29584.9|29493.9|29580.8|29489.8|15
1654121480000|2022-06-01 22:11:20|29580.9|29489.9|29580.9|29489.9|29581.6|29490.6|29580.9|29489.9|6
1654121490000|2022-06-01 22:11:30|29582.7|29491.7|29596|29505|29596|29505|29582.7|29491.7|25
1654121500000|2022-06-01 22:11:40|29590.9|29499.9|29593|29502|29594.8|29503.8|29590.4|29499.4|24
1654121510000|2022-06-01 22:11:50|29593.1|29502.1|29589.2|29498.2|29598.2|29507.2|29588.5|29497.5|19
1654121520000|2022-06-01 22:12:00|29588.4|29497.4|29587.1|29496.1|29589.9|29498.9|29579.9|29488.9|30
1654121530000|2022-06-01 22:12:10|29580.1|29489.1|29580.9|29489.9|29582.8|29491.8|29578.1|29487.1|20
1654121540000|2022-06-01 22:12:20|29579.7|29488.7|29579.9|29488.9|29580.8|29489.8|29577.8|29486.8|15
1654121550000|2022-06-01 22:12:30|29578.7|29487.7|29581|29490|29581|29490|29577.8|29486.8|24
1654121560000|2022-06-01 22:12:40|29580.7|29489.7|29569.8|29478.8|29582.3|29491.3|29569.8|29478.8|35
1654121570000|2022-06-01 22:12:50|29570.1|29479.1|29571.2|29480.2|29574.4|29483.4|29567.1|29476.1|18
1654121580000|2022-06-01 22:13:00|29574.4|29483.4|29575.6|29484.6|29577.4|29486.4|29565|29474|23
1654121590000|2022-06-01 22:13:10|29576|29485|29575.4|29484.4|29578.5|29487.5|29574.4|29483.4|22
1654121600000|2022-06-01 22:13:20|29575.5|29484.5|29577.1|29486.1|29578.2|29487.2|29574.4|29483.4|15
1654121610000|2022-06-01 22:13:30|29573.8|29482.8|29576.6|29485.6|29581.4|29490.4|29573.8|29482.8|30
1654121620000|2022-06-01 22:13:40|29576.5|29485.5|29576.6|29485.6|29577.1|29486.1|29576.4|29485.4|13
1654121630000|2022-06-01 22:13:50|29576.7|29485.7|29576.5|29485.5|29577.8|29486.8|29576.4|29485.4|14
1654121640000|2022-06-01 22:14:00|29576.4|29485.4|29573.4|29482.4|29577.9|29486.9|29573.3|29482.3|23
1654121650000|2022-06-01 22:14:10|29573.2|29482.2|29572.2|29481.2|29574.2|29483.2|29570.8|29479.8|25
1654121660000|2022-06-01 22:14:20|29572.6|29481.6|29572.7|29481.7|29572.7|29481.7|29572.2|29481.2|4
1654121670000|2022-06-01 22:14:30|29572.6|29481.6|29566.1|29475.1|29573.9|29482.9|29565.4|29474.4|28
1654121680000|2022-06-01 22:14:40|29569.4|29478.4|29571.8|29480.8|29573.9|29482.9|29565.6|29474.6|25
1654121690000|2022-06-01 22:14:50|29572.2|29481.2|29573.4|29482.4|29574.7|29483.7|29572.2|29481.2|26
1654121700000|2022-06-01 22:15:00|29572.6|29481.6|29564.4|29473.4|29573.4|29482.4|29563.9|29472.9|21
1654121710000|2022-06-01 22:15:10|29565|29474|29563.5|29472.5|29565|29474|29563.3|29472.3|11
1654121720000|2022-06-01 22:15:20|29563.4|29472.4|29573.8|29482.8|29577|29486|29563.4|29472.4|24
1654121730000|2022-06-01 22:15:30|29574.9|29483.9|29575.9|29484.9|29579.1|29488.1|29574.4|29483.4|35
1654121740000|2022-06-01 22:15:40|29581|29490|29576.5|29485.5|29585.8|29494.8|29575.9|29484.9|29
1654121750000|2022-06-01 22:15:50|29577.1|29486.1|29583.6|29492.6|29585.3|29494.3|29576.9|29485.9|35
1654121760000|2022-06-01 22:16:00|29584.4|29493.4|29597.5|29506.5|29597.5|29506.5|29583.9|29492.9|31
1654121770000|2022-06-01 22:16:10|29597.9|29506.9|29601|29510|29601.2|29510.2|29597.7|29506.7|33
1654121780000|2022-06-01 22:16:20|29598.6|29507.6|29608.4|29517.4|29609.6|29518.6|29598.6|29507.6|36
1654121790000|2022-06-01 22:16:30|29609|29518|29611.1|29520.1|29613.1|29522.1|29608.9|29517.9|36
1654121800000|2022-06-01 22:16:40|29609.6|29518.6|29614|29523|29615.8|29524.8|29609.6|29518.6|31
1654121810000|2022-06-01 22:16:50|29614.2|29523.2|29620.2|29529.2|29622.4|29531.4|29614.2|29523.2|30
1654121820000|2022-06-01 22:17:00|29617.6|29526.6|29619.7|29528.7|29620.9|29529.9|29615.6|29524.6|20
1654121830000|2022-06-01 22:17:10|29620.8|29529.8|29621.4|29530.4|29623.7|29532.7|29620.8|29529.8|12
1654121840000|2022-06-01 22:17:20|29621.8|29530.8|29621.9|29530.9|29622.2|29531.2|29621.3|29530.3|11
1654121850000|2022-06-01 22:17:30|29622|29531|29624.8|29533.8|29626.2|29535.2|29621.7|29530.7|17
1654121860000|2022-06-01 22:17:40|29626.8|29535.8|29629.6|29538.6|29630.3|29539.3|29626.8|29535.8|16
1654121870000|2022-06-01 22:17:50|29630.7|29539.7|29628.5|29537.5|29630.9|29539.9|29626.8|29535.8|21
1654121880000|2022-06-01 22:18:00|29628.4|29537.4|29628.7|29537.7|29628.7|29537.7|29626.6|29535.6|12
1654121890000|2022-06-01 22:18:10|29629|29538|29629.9|29538.9|29631.5|29540.5|29629|29538|18
1654121900000|2022-06-01 22:18:20|29630.8|29539.8|29634.1|29543.1|29635.1|29544.1|29630.1|29539.1|24
1654121910000|2022-06-01 22:18:30|29634.4|29543.4|29635.4|29544.4|29635.7|29544.7|29633.8|29542.8|24
1654121920000|2022-06-01 22:18:40|29635.9|29544.9|29641.1|29550.1|29642.8|29551.8|29633.6|29542.6|28
1654121930000|2022-06-01 22:18:50|29642.2|29551.2|29642.5|29551.5|29645.3|29554.3|29638.7|29547.7|34
1654121940000|2022-06-01 22:19:00|29643.5|29552.5|29644.5|29553.5|29645.1|29554.1|29638.6|29547.6|28
1654121950000|2022-06-01 22:19:10|29644.7|29553.7|29641.8|29550.8|29644.7|29553.7|29638.7|29547.7|28
1654121960000|2022-06-01 22:19:20|29642.3|29551.3|29646.7|29555.7|29646.8|29555.8|29642.3|29551.3|30
1654121970000|2022-06-01 22:19:30|29646.6|29555.6|29648.5|29557.5|29650|29559|29645.4|29554.4|30
1654121980000|2022-06-01 22:19:40|29649|29558|29658.2|29567.2|29665.6|29574.6|29649|29558|34
1654121990000|2022-06-01 22:19:50|29663.4|29572.4|29654.7|29563.7|29664.2|29573.2|29652.4|29561.4|18
1654122000000|2022-06-01 22:20:00|29656.1|29565.1|29658.9|29567.9|29664.6|29573.6|29656.1|29565.1|30
1654122010000|2022-06-01 22:20:10|29659|29568|29659|29568|29660.9|29569.9|29656.2|29565.2|19
1654122020000|2022-06-01 22:20:20|29658.1|29567.1|29660.8|29569.8|29660.9|29569.9|29656.2|29565.2|19
1654122030000|2022-06-01 22:20:30|29661.2|29570.2|29661.1|29570.1|29661.4|29570.4|29659|29568|26
1654122040000|2022-06-01 22:20:40|29661.2|29570.2|29663.6|29572.6|29664.1|29573.1|29659.7|29568.7|23
1654122050000|2022-06-01 22:20:50|29663.7|29572.7|29667.7|29576.7|29667.8|29576.8|29663.7|29572.7|14
1654122060000|2022-06-01 22:21:00|29667.8|29576.8|29664.2|29573.2|29668.2|29577.2|29663.7|29572.7|20
1654122070000|2022-06-01 22:21:10|29664|29573|29664|29573|29664.6|29573.6|29663.7|29572.7|18
1654122080000|2022-06-01 22:21:20|29665.2|29574.2|29667.8|29576.8|29668.6|29577.6|29665.2|29574.2|22
1654122090000|2022-06-01 22:21:30|29667.9|29576.9|29660.2|29569.2|29668.1|29577.1|29660.2|29569.2|20
1654122100000|2022-06-01 22:21:40|29660.3|29569.3|29659.7|29568.7|29660.3|29569.3|29659.3|29568.3|17
1654122110000|2022-06-01 22:21:50|29659.6|29568.6|29661.6|29570.6|29664.2|29573.2|29659.5|29568.5|19
1654122120000|2022-06-01 22:22:00|29661.7|29570.7|29656|29565|29664.4|29573.4|29656|29565|27
1654122130000|2022-06-01 22:22:10|29658.6|29567.6|29659.9|29568.9|29659.9|29568.9|29658|29567|12
1654122140000|2022-06-01 22:22:20|29660.2|29569.2|29661.6|29570.6|29661.6|29570.6|29659.6|29568.6|28
1654122150000|2022-06-01 22:22:30|29661.9|29570.9|29662.3|29571.3|29662.7|29571.7|29661.6|29570.6|22
1654122160000|2022-06-01 22:22:40|29662.4|29571.4|29662.4|29571.4|29663.4|29572.4|29660.3|29569.3|15
1654122170000|2022-06-01 22:22:50|29662.6|29571.6|29657.3|29566.3|29662.7|29571.7|29656.9|29565.9|17
1654122180000|2022-06-01 22:23:00|29657|29566|29652.1|29561.1|29657.6|29566.6|29652.1|29561.1|20
1654122190000|2022-06-01 22:23:10|29651|29560|29658.4|29567.4|29659.2|29568.2|29650.4|29559.4|29
1654122200000|2022-06-01 22:23:20|29657.3|29566.3|29658.6|29567.6|29658.7|29567.7|29657.3|29566.3|13
1654122210000|2022-06-01 22:23:30|29657.8|29566.8|29657.7|29566.7|29658.4|29567.4|29655.9|29564.9|16
1654122220000|2022-06-01 22:23:40|29656.5|29565.5|29655|29564|29658.1|29567.1|29654|29563|29
1654122230000|2022-06-01 22:23:50|29654.8|29563.8|29654.7|29563.7|29655.7|29564.7|29653.5|29562.5|19
1654122240000|2022-06-01 22:24:00|29655.5|29564.5|29655|29564|29655.5|29564.5|29653.4|29562.4|25
1654122250000|2022-06-01 22:24:10|29654.4|29563.4|29656|29565|29656|29565|29654|29563|13
1654122260000|2022-06-01 22:24:20|29656.1|29565.1|29655.7|29564.7|29656.4|29565.4|29654.8|29563.8|24
1654122270000|2022-06-01 22:24:30|29655.8|29564.8|29663.1|29572.1|29665.8|29574.8|29655.8|29564.8|21
1654122280000|2022-06-01 22:24:40|29666|29575|29663.2|29572.2|29666.2|29575.2|29662.6|29571.6|15
1654122290000|2022-06-01 22:24:50|29663.7|29572.7|29669.6|29578.6|29669.7|29578.7|29661.5|29570.5|25
1654122300000|2022-06-01 22:25:00|29666.4|29575.4|29669.4|29578.4|29671.6|29580.6|29666.4|29575.4|18
1654122310000|2022-06-01 22:25:10|29665.6|29574.6|29665.6|29574.6|29667.5|29576.5|29665.5|29574.5|36
1654122320000|2022-06-01 22:25:20|29667.2|29576.2|29669.2|29578.2|29669.5|29578.5|29666.1|29575.1|29
1654122330000|2022-06-01 22:25:30|29669.3|29578.3|29672|29581|29673.7|29582.7|29667.1|29576.1|17
1654122340000|2022-06-01 22:25:40|29669.5|29578.5|29670.2|29579.2|29675.2|29584.2|29667.1|29576.1|24
1654122350000|2022-06-01 22:25:50|29673.3|29582.3|29669.8|29578.8|29674.9|29583.9|29667.1|29576.1|19
1654122360000|2022-06-01 22:26:00|29675.1|29584.1|29670.4|29579.4|29675.5|29584.5|29669.7|29578.7|14
1654122370000|2022-06-01 22:26:10|29670.3|29579.3|29670.3|29579.3|29675.6|29584.6|29667.7|29576.7|22
1654122380000|2022-06-01 22:26:20|29669.1|29578.1|29671.3|29580.3|29674.7|29583.7|29669.1|29578.1|13
1654122390000|2022-06-01 22:26:30|29671.2|29580.2|29667.4|29576.4|29671.6|29580.6|29664|29573|27
1654122400000|2022-06-01 22:26:40|29667.7|29576.7|29667|29576|29667.9|29576.9|29666.4|29575.4|14
1654122410000|2022-06-01 22:26:50|29666.9|29575.9|29667.3|29576.3|29668|29577|29666.4|29575.4|17
1654122420000|2022-06-01 22:27:00|29669.7|29578.7|29667|29576|29669.7|29578.7|29666.7|29575.7|11
1654122430000|2022-06-01 22:27:10|29667.1|29576.1|29667.8|29576.8|29668.1|29577.1|29666.8|29575.8|9
1654122440000|2022-06-01 22:27:20|29668.1|29577.1|29669.3|29578.3|29669.9|29578.9|29667.9|29576.9|22
1654122450000|2022-06-01 22:27:30|29668.6|29577.6|29670.6|29579.6|29670.6|29579.6|29668|29577|24
1654122460000|2022-06-01 22:27:40|29670.8|29579.8|29670.7|29579.7|29671.1|29580.1|29669.6|29578.6|19
1654122470000|2022-06-01 22:27:50|29670.3|29579.3|29668.1|29577.1|29670.9|29579.9|29667.9|29576.9|18
1654122480000|2022-06-01 22:28:00|29668.4|29577.4|29682.3|29591.3|29682.9|29591.9|29668.1|29577.1|26
1654122490000|2022-06-01 22:28:10|29682.7|29591.7|29684.8|29593.8|29684.8|29593.8|29682.7|29591.7|19
1654122500000|2022-06-01 22:28:20|29685.3|29594.3|29689.8|29598.8|29689.8|29598.8|29685.3|29594.3|13
1654122510000|2022-06-01 22:28:30|29689.9|29598.9|29688.2|29597.2|29689.9|29598.9|29688|29597|9
1654122520000|2022-06-01 22:28:40|29688.5|29597.5|29686.8|29595.8|29689.6|29598.6|29682.6|29591.6|24
1654122530000|2022-06-01 22:28:50|29686.3|29595.3|29690.8|29599.8|29691.3|29600.3|29686.3|29595.3|24
1654122540000|2022-06-01 22:29:00|29690.7|29599.7|29691.7|29600.7|29691.7|29600.7|29689.3|29598.3|15
1654122550000|2022-06-01 22:29:10|29695.6|29604.6|29703.1|29612.1|29711.5|29620.5|29693.8|29602.8|35
1654122560000|2022-06-01 22:29:20|29703.2|29612.2|29709.2|29618.2|29709.2|29618.2|29703.2|29612.2|35
1654122570000|2022-06-01 22:29:30|29707.5|29616.5|29707.7|29616.7|29709.4|29618.4|29706.8|29615.8|25
1654122580000|2022-06-01 22:29:40|29707.9|29616.9|29709.7|29618.7|29710.1|29619.1|29707.9|29616.9|28
1654122590000|2022-06-01 22:29:50|29710.4|29619.4|29718.3|29627.3|29718.3|29627.3|29709.4|29618.4|21
1654122600000|2022-06-01 22:30:00|29718.4|29627.4|29704.3|29613.3|29720.7|29629.7|29704.3|29613.3|28
1654122610000|2022-06-01 22:30:10|29705.2|29614.2|29702.2|29611.2|29707.2|29616.2|29699.6|29608.6|20
1654122620000|2022-06-01 22:30:20|29702.3|29611.3|29711.7|29620.7|29711.7|29620.7|29699.6|29608.6|15
1654122630000|2022-06-01 22:30:30|29711|29620|29709.1|29618.1|29712.9|29621.9|29705.9|29614.9|34
1654122640000|2022-06-01 22:30:40|29709.4|29618.4|29722.7|29631.7|29722.8|29631.8|29709.1|29618.1|30
1654122650000|2022-06-01 22:30:50|29721.6|29630.6|29725.2|29634.2|29727.7|29636.7|29721.6|29630.6|29
1654122660000|2022-06-01 22:31:00|29725|29634|29727.1|29636.1|29730.7|29639.7|29723.4|29632.4|37
1654122670000|2022-06-01 22:31:10|29726.4|29635.4|29720.9|29629.9|29727.7|29636.7|29719.2|29628.2|31
1654122680000|2022-06-01 22:31:20|29720.2|29629.2|29718.8|29627.8|29724|29633|29718.8|29627.8|21
1654122690000|2022-06-01 22:31:30|29723.3|29632.3|29714.5|29623.5|29723.3|29632.3|29713.2|29622.2|28
1654122700000|2022-06-01 22:31:40|29714.7|29623.7|29709.9|29618.9|29715.9|29624.9|29709.9|29618.9|26
1654122710000|2022-06-01 22:31:50|29713.2|29622.2|29712.8|29621.8|29713.6|29622.6|29709.9|29618.9|22
1654122720000|2022-06-01 22:32:00|29712.9|29621.9|29714|29623|29714|29623|29711.9|29620.9|23
1654122730000|2022-06-01 22:32:10|29713.9|29622.9|29713.3|29622.3|29714.9|29623.9|29711.2|29620.2|18
1654122740000|2022-06-01 22:32:20|29711.5|29620.5|29713.6|29622.6|29713.6|29622.6|29711.5|29620.5|18
1654122750000|2022-06-01 22:32:30|29712.9|29621.9|29713.6|29622.6|29713.6|29622.6|29709.5|29618.5|12
1654122760000|2022-06-01 22:32:40|29713.4|29622.4|29713.4|29622.4|29713.6|29622.6|29711.9|29620.9|14
1654122770000|2022-06-01 22:32:50|29713.6|29622.6|29712.5|29621.5|29713.6|29622.6|29711.5|29620.5|20
1654122780000|2022-06-01 22:33:00|29712.7|29621.7|29709.7|29618.7|29713.4|29622.4|29709.7|29618.7|20
1654122790000|2022-06-01 22:33:10|29709.9|29618.9|29719.1|29628.1|29719.1|29628.1|29709.1|29618.1|16
1654122800000|2022-06-01 22:33:20|29718.8|29627.8|29712.5|29621.5|29718.8|29627.8|29711.8|29620.8|30
1654122810000|2022-06-01 22:33:30|29712.4|29621.4|29711.7|29620.7|29712.5|29621.5|29711.6|29620.6|21
1654122820000|2022-06-01 22:33:40|29711.6|29620.6|29711.6|29620.6|29712.3|29621.3|29708.4|29617.4|27
1654122830000|2022-06-01 22:33:50|29711.7|29620.7|29714.4|29623.4|29716.1|29625.1|29710.9|29619.9|23
1654122840000|2022-06-01 22:34:00|29714.5|29623.5|29714.8|29623.8|29715.6|29624.6|29712.5|29621.5|25
1654122850000|2022-06-01 22:34:10|29715.3|29624.3|29716.3|29625.3|29716.3|29625.3|29715.3|29624.3|7
1654122860000|2022-06-01 22:34:20|29715.8|29624.8|29715.9|29624.9|29716.1|29625.1|29715.8|29624.8|8
1654122870000|2022-06-01 22:34:30|29713.2|29622.2|29715.2|29624.2|29715.2|29624.2|29713|29622|27
1654122880000|2022-06-01 22:34:40|29715.3|29624.3|29714.8|29623.8|29717.7|29626.7|29714.8|29623.8|14
1654122890000|2022-06-01 22:34:50|29714.7|29623.7|29714.9|29623.9|29714.9|29623.9|29714.6|29623.6|7
1654122900000|2022-06-01 22:35:00|29716.4|29625.4|29715.3|29624.3|29717.9|29626.9|29714.2|29623.2|30
1654122910000|2022-06-01 22:35:10|29714.9|29623.9|29698.4|29607.4|29715|29624|29698|29607|34
1654122920000|2022-06-01 22:35:20|29705.9|29614.9|29698.5|29607.5|29705.9|29614.9|29694.1|29603.1|24
1654122930000|2022-06-01 22:35:30|29698.1|29607.1|29696.2|29605.2|29698.1|29607.1|29692.7|29601.7|31
1654122940000|2022-06-01 22:35:40|29696.1|29605.1|29690.3|29599.3|29696.7|29605.7|29690.3|29599.3|26
1654122950000|2022-06-01 22:35:50|29693.6|29602.6|29686.1|29595.1|29693.7|29602.7|29683.4|29592.4|22
1654122960000|2022-06-01 22:36:00|29685.2|29594.2|29688.9|29597.9|29690.6|29599.6|29685.2|29594.2|21
1654122970000|2022-06-01 22:36:10|29689|29598|29685.4|29594.4|29691.1|29600.1|29684.6|29593.6|18
1654122980000|2022-06-01 22:36:20|29686.1|29595.1|29681.3|29590.3|29689.6|29598.6|29681.3|29590.3|17
1654122990000|2022-06-01 22:36:30|29682.6|29591.6|29686.6|29595.6|29689.8|29598.8|29682.6|29591.6|27
1654123000000|2022-06-01 22:36:40|29685.9|29594.9|29692.7|29601.7|29695.3|29604.3|29685.9|29594.9|24
1654123010000|2022-06-01 22:36:50|29692.6|29601.6|29688.7|29597.7|29692.6|29601.6|29686.5|29595.5|26
1654123020000|2022-06-01 22:37:00|29689|29598|29688|29597|29689|29598|29685.7|29594.7|12
1654123030000|2022-06-01 22:37:10|29688.5|29597.5|29688.2|29597.2|29689.5|29598.5|29687.6|29596.6|19
1654123040000|2022-06-01 22:37:20|29693|29602|29690.7|29599.7|29693|29602|29688.6|29597.6|8
1654123050000|2022-06-01 22:37:30|29690.5|29599.5|29689.7|29598.7|29690.5|29599.5|29688.5|29597.5|18
1654123060000|2022-06-01 22:37:40|29689.8|29598.8|29695|29604|29698.3|29607.3|29689.2|29598.2|29
1654123070000|2022-06-01 22:37:50|29694.5|29603.5|29696.2|29605.2|29698.2|29607.2|29692.7|29601.7|25
1654123080000|2022-06-01 22:38:00|29696.4|29605.4|29698.6|29607.6|29698.6|29607.6|29696.1|29605.1|17
1654123090000|2022-06-01 22:38:10|29696.6|29605.6|29696|29605|29696.7|29605.7|29695.9|29604.9|16
1654123100000|2022-06-01 22:38:20|29696.1|29605.1|29712.7|29621.7|29714|29623|29696.1|29605.1|22
1654123110000|2022-06-01 22:38:30|29712.4|29621.4|29717.4|29626.4|29720.1|29629.1|29709.9|29618.9|27
1654123120000|2022-06-01 22:38:40|29716.6|29625.6|29717.5|29626.5|29721.2|29630.2|29716.6|29625.6|34
1654123130000|2022-06-01 22:38:50|29719.4|29628.4|29717.7|29626.7|29721.6|29630.6|29714|29623|29
1654123140000|2022-06-01 22:39:00|29718|29627|29715.6|29624.6|29721.4|29630.4|29714.9|29623.9|32
1654123150000|2022-06-01 22:39:10|29716.6|29625.6|29715.4|29624.4|29716.7|29625.7|29714.1|29623.1|20
1654123160000|2022-06-01 22:39:20|29716.1|29625.1|29716.2|29625.2|29716.2|29625.2|29714.6|29623.6|17
1654123170000|2022-06-01 22:39:30|29715.9|29624.9|29722.8|29631.8|29726.5|29635.5|29715.8|29624.8|32
1654123180000|2022-06-01 22:39:40|29723.4|29632.4|29721.5|29630.5|29725.8|29634.8|29718.4|29627.4|25
1654123190000|2022-06-01 22:39:50|29720.3|29629.3|29721.6|29630.6|29721.6|29630.6|29717.7|29626.7|21
1654123200000|2022-06-01 22:40:00|29721.7|29630.7|29718.7|29627.7|29721.7|29630.7|29718.2|29627.2|19
1654123210000|2022-06-01 22:40:10|29718.2|29627.2|29713.1|29622.1|29720.6|29629.6|29710.2|29619.2|25
1654123220000|2022-06-01 22:40:20|29712.2|29621.2|29704.6|29613.6|29715.4|29624.4|29704.6|29613.6|13
1654123230000|2022-06-01 22:40:30|29707.9|29616.9|29707.3|29616.3|29711.6|29620.6|29705|29614|18
1654123240000|2022-06-01 22:40:40|29707.5|29616.5|29707.7|29616.7|29711.6|29620.6|29707|29616|16
1654123250000|2022-06-01 22:40:50|29706.8|29615.8|29707.8|29616.8|29708.5|29617.5|29706.8|29615.8|16
1654123260000|2022-06-01 22:41:00|29706.8|29615.8|29706.7|29615.7|29708.7|29617.7|29706.7|29615.7|16
1654123270000|2022-06-01 22:41:10|29706.6|29615.6|29716.2|29625.2|29720.5|29629.5|29706.2|29615.2|24
1654123280000|2022-06-01 22:41:20|29716.3|29625.3|29720.6|29629.6|29720.9|29629.9|29716.3|29625.3|30
1654123290000|2022-06-01 22:41:30|29720.7|29629.7|29723.2|29632.2|29724.5|29633.5|29720.5|29629.5|22
1654123300000|2022-06-01 22:41:40|29724.4|29633.4|29723.9|29632.9|29727.8|29636.8|29723.2|29632.2|25
1654123310000|2022-06-01 22:41:50|29724.2|29633.2|29724.9|29633.9|29726.7|29635.7|29723.2|29632.2|11
1654123320000|2022-06-01 22:42:00|29724.2|29633.2|29724.9|29633.9|29728.4|29637.4|29724.2|29633.2|18
1654123330000|2022-06-01 22:42:10|29725.8|29634.8|29725.5|29634.5|29728.4|29637.4|29724.3|29633.3|14
1654123340000|2022-06-01 22:42:20|29725.7|29634.7|29725|29634|29727|29636|29723|29632|21
1654123350000|2022-06-01 22:42:30|29722.7|29631.7|29727.1|29636.1|29727.5|29636.5|29722.7|29631.7|20
1654123360000|2022-06-01 22:42:40|29727.3|29636.3|29730.2|29639.2|29730.3|29639.3|29726.6|29635.6|21
1654123370000|2022-06-01 22:42:50|29730.6|29639.6|29736.7|29645.7|29737.8|29646.8|29730|29639|21
1654123380000|2022-06-01 22:43:00|29736.8|29645.8|29744.6|29653.6|29745.3|29654.3|29735.8|29644.8|27
1654123390000|2022-06-01 22:43:10|29745.9|29654.9|29744.2|29653.2|29747.8|29656.8|29744.2|29653.2|18
1654123400000|2022-06-01 22:43:20|29745.7|29654.7|29749.8|29658.8|29754.1|29663.1|29743.4|29652.4|23
1654123410000|2022-06-01 22:43:30|29751.3|29660.3|29752.6|29661.6|29753.4|29662.4|29748.3|29657.3|19
1654123420000|2022-06-01 22:43:40|29752.2|29661.2|29756.5|29665.5|29758.6|29667.6|29750.4|29659.4|30
1654123430000|2022-06-01 22:43:50|29758.7|29667.7|29762.8|29671.8|29763.6|29672.6|29758.7|29667.7|33
1654123440000|2022-06-01 22:44:00|29762.9|29671.9|29767.5|29676.5|29770.1|29679.1|29762.9|29671.9|34
1654123450000|2022-06-01 22:44:10|29768|29677|29764|29673|29768|29677|29759.6|29668.6|27
1654123460000|2022-06-01 22:44:20|29764.3|29673.3|29762.7|29671.7|29764.3|29673.3|29759.8|29668.8|28
1654123470000|2022-06-01 22:44:30|29762.4|29671.4|29759.2|29668.2|29762.7|29671.7|29759.1|29668.1|19
1654123480000|2022-06-01 22:44:40|29759.3|29668.3|29760.5|29669.5|29762.4|29671.4|29759.1|29668.1|14
1654123490000|2022-06-01 22:44:50|29760.3|29669.3|29756|29665|29762.4|29671.4|29753.8|29662.8|21
1654123500000|2022-06-01 22:45:00|29756.7|29665.7|29759.8|29668.8|29760.2|29669.2|29756|29665|18
1654123510000|2022-06-01 22:45:10|29760.3|29669.3|29762.1|29671.1|29762.4|29671.4|29759|29668|28
1654123520000|2022-06-01 22:45:20|29760.3|29669.3|29766.5|29675.5|29767.5|29676.5|29760.3|29669.3|29
1654123530000|2022-06-01 22:45:30|29764.1|29673.1|29778.8|29687.8|29778.8|29687.8|29764.1|29673.1|36
1654123540000|2022-06-01 22:45:40|29780.1|29689.1|29773.5|29682.5|29780.5|29689.5|29773.5|29682.5|29
1654123550000|2022-06-01 22:45:50|29773.8|29682.8|29772.1|29681.1|29773.8|29682.8|29770.6|29679.6|23
1654123560000|2022-06-01 22:46:00|29772.6|29681.6|29763.8|29672.8|29778.9|29687.9|29763.8|29672.8|34
1654123570000|2022-06-01 22:46:10|29764.6|29673.6|29765.6|29674.6|29767.1|29676.1|29762.4|29671.4|27
1654123580000|2022-06-01 22:46:20|29765.9|29674.9|29767|29676|29767.5|29676.5|29762.5|29671.5|15
1654123590000|2022-06-01 22:46:30|29766.3|29675.3|29767.6|29676.6|29767.8|29676.8|29766.1|29675.1|23
1654123600000|2022-06-01 22:46:40|29767.7|29676.7|29766.1|29675.1|29767.7|29676.7|29766|29675|15
1654123610000|2022-06-01 22:46:50|29766.2|29675.2|29765.5|29674.5|29766.6|29675.6|29764.7|29673.7|18
1654123620000|2022-06-01 22:47:00|29765.8|29674.8|29767.1|29676.1|29767.5|29676.5|29765.7|29674.7|16
1654123630000|2022-06-01 22:47:10|29766|29675|29766.4|29675.4|29767.8|29676.8|29766|29675|15
1654123640000|2022-06-01 22:47:20|29766.6|29675.6|29766.9|29675.9|29767.5|29676.5|29766.2|29675.2|18
1654123650000|2022-06-01 22:47:30|29766.2|29675.2|29771.1|29680.1|29771.1|29680.1|29763.6|29672.6|19
1654123660000|2022-06-01 22:47:40|29771.3|29680.3|29776.3|29685.3|29779.6|29688.6|29764.6|29673.6|26
1654123670000|2022-06-01 22:47:50|29774.5|29683.5|29785.8|29694.8|29787.1|29696.1|29774.5|29683.5|20
1654123680000|2022-06-01 22:48:00|29786|29695|29785.6|29694.6|29786.6|29695.6|29780.4|29689.4|25
1654123690000|2022-06-01 22:48:10|29781.2|29690.2|29785.3|29694.3|29785.6|29694.6|29778.6|29687.6|25
1654123700000|2022-06-01 22:48:20|29785.2|29694.2|29785.9|29694.9|29787.3|29696.3|29781.3|29690.3|26
1654123710000|2022-06-01 22:48:30|29787.3|29696.3|29783.3|29692.3|29787.3|29696.3|29782.7|29691.7|24
1654123720000|2022-06-01 22:48:40|29782.3|29691.3|29782.9|29691.9|29785|29694|29781.5|29690.5|28
1654123730000|2022-06-01 22:48:50|29781.4|29690.4|29786|29695|29786|29695|29779.9|29688.9|21
1654123740000|2022-06-01 22:49:00|29786.4|29695.4|29776.7|29685.7|29787.2|29696.2|29775.2|29684.2|24
1654123750000|2022-06-01 22:49:10|29775.4|29684.4|29776.3|29685.3|29777.6|29686.6|29774.5|29683.5|32
1654123760000|2022-06-01 22:49:20|29776.2|29685.2|29775.1|29684.1|29776.4|29685.4|29773.5|29682.5|20
1654123770000|2022-06-01 22:49:30|29776|29685|29775|29684|29776.1|29685.1|29774.6|29683.6|20
1654123780000|2022-06-01 22:49:40|29775.5|29684.5|29775.9|29684.9|29776.2|29685.2|29774|29683|22
1654123790000|2022-06-01 22:49:50|29776.2|29685.2|29775.9|29684.9|29776.8|29685.8|29775.9|29684.9|14
1654123800000|2022-06-01 22:50:00|29776.6|29685.6|29774.6|29683.6|29776.6|29685.6|29773.5|29682.5|27
1654123810000|2022-06-01 22:50:10|29774|29683|29760.1|29669.1|29774.8|29683.8|29759.2|29668.2|34
1654123820000|2022-06-01 22:50:20|29761.5|29670.5|29754.1|29663.1|29761.5|29670.5|29754.1|29663.1|25
1654123830000|2022-06-01 22:50:30|29754.7|29663.7|29766.7|29675.7|29766.7|29675.7|29749.2|29658.2|26
1654123840000|2022-06-01 22:50:40|29767.5|29676.5|29764|29673|29770.2|29679.2|29760.9|29669.9|35
1654123850000|2022-06-01 22:50:50|29763.9|29672.9|29754|29663|29764.1|29673.1|29753.5|29662.5|25
1654123860000|2022-06-01 22:51:00|29757.9|29666.9|29758.2|29667.2|29759.1|29668.1|29753.7|29662.7|17
1654123870000|2022-06-01 22:51:10|29753.6|29662.6|29762.4|29671.4|29764.1|29673.1|29751.5|29660.5|22
1654123880000|2022-06-01 22:51:20|29759.1|29668.1|29752.1|29661.1|29762.4|29671.4|29750.6|29659.6|17
1654123890000|2022-06-01 22:51:30|29758.1|29667.1|29759.6|29668.6|29759.9|29668.9|29752.1|29661.1|11
1654123900000|2022-06-01 22:51:40|29752.1|29661.1|29748.5|29657.5|29759.7|29668.7|29747.5|29656.5|20
1654123910000|2022-06-01 22:51:50|29748.3|29657.3|29746.5|29655.5|29748.3|29657.3|29744.5|29653.5|14
1654123920000|2022-06-01 22:52:00|29752.1|29661.1|29751.3|29660.3|29763|29672|29751.3|29660.3|25
1654123930000|2022-06-01 22:52:10|29751.2|29660.2|29751.9|29660.9|29753.5|29662.5|29750.9|29659.9|16
1654123940000|2022-06-01 22:52:20|29752|29661|29753.1|29662.1|29753.1|29662.1|29752|29661|9
1654123950000|2022-06-01 22:52:30|29752.7|29661.7|29753.3|29662.3|29754.3|29663.3|29752.6|29661.6|5
1654123960000|2022-06-01 22:52:40|29753.4|29662.4|29757.9|29666.9|29758.2|29667.2|29752.2|29661.2|25
1654123970000|2022-06-01 22:52:50|29755.6|29664.6|29758.2|29667.2|29758.2|29667.2|29754.2|29663.2|15
1654123980000|2022-06-01 22:53:00|29757.3|29666.3|29764.8|29673.8|29766.3|29675.3|29757.3|29666.3|24
1654123990000|2022-06-01 22:53:10|29765.8|29674.8|29778.4|29687.4|29778.4|29687.4|29758.4|29667.4|33
1654124000000|2022-06-01 22:53:20|29777.5|29686.5|29784.6|29693.6|29784.9|29693.9|29775.6|29684.6|36
1654124010000|2022-06-01 22:53:30|29784.4|29693.4|29775.8|29684.8|29785.6|29694.6|29775.3|29684.3|20
1654124020000|2022-06-01 22:53:40|29776.1|29685.1|29776.8|29685.8|29778.8|29687.8|29775.7|29684.7|22
1654124030000|2022-06-01 22:53:50|29777|29686|29776.7|29685.7|29778.7|29687.7|29775.7|29684.7|13
1654124040000|2022-06-01 22:54:00|29775.9|29684.9|29776.7|29685.7|29783.4|29692.4|29775.1|29684.1|32
1654124050000|2022-06-01 22:54:10|29777.6|29686.6|29778|29687|29778.3|29687.3|29775.7|29684.7|16
1654124060000|2022-06-01 22:54:20|29776.8|29685.8|29771|29680|29778.6|29687.6|29767|29676|24
1654124070000|2022-06-01 22:54:30|29770.6|29679.6|29765|29674|29772.8|29681.8|29763.7|29672.7|28
1654124080000|2022-06-01 22:54:40|29772.8|29681.8|29770.9|29679.9|29772.8|29681.8|29765|29674|27
1654124090000|2022-06-01 22:54:50|29771|29680|29772.8|29681.8|29772.8|29681.8|29768.3|29677.3|23
1654124100000|2022-06-01 22:55:00|29771.8|29680.8|29770.4|29679.4|29772.8|29681.8|29767.7|29676.7|23
1654124110000|2022-06-01 22:55:10|29770|29679|29769.9|29678.9|29770.9|29679.9|29768|29677|19
1654124120000|2022-06-01 22:55:20|29769.1|29678.1|29770.5|29679.5|29770.7|29679.7|29768.7|29677.7|20
1654124130000|2022-06-01 22:55:30|29770|29679|29770.5|29679.5|29771.1|29680.1|29767|29676|22
1654124140000|2022-06-01 22:55:40|29772|29681|29772.8|29681.8|29773.7|29682.7|29770.7|29679.7|22
1654124150000|2022-06-01 22:55:50|29770.9|29679.9|29758.3|29667.3|29772.8|29681.8|29758|29667|24
1654124160000|2022-06-01 22:56:00|29757.9|29666.9|29756.3|29665.3|29763.3|29672.3|29755.7|29664.7|14
1654124170000|2022-06-01 22:56:10|29763.5|29672.5|29771.5|29680.5|29771.6|29680.6|29757|29666|32
1654124180000|2022-06-01 22:56:20|29770.6|29679.6|29767.5|29676.5|29771.5|29680.5|29764.3|29673.3|17
1654124190000|2022-06-01 22:56:30|29766.4|29675.4|29768.5|29677.5|29769.5|29678.5|29766.4|29675.4|20
1654124200000|2022-06-01 22:56:40|29767.5|29676.5|29768.2|29677.2|29769.4|29678.4|29767.3|29676.3|19
1654124210000|2022-06-01 22:56:50|29769.5|29678.5|29769.3|29678.3|29769.5|29678.5|29767.2|29676.2|11
1654124220000|2022-06-01 22:57:00|29767.8|29676.8|29769.3|29678.3|29769.5|29678.5|29767.7|29676.7|13
1654124230000|2022-06-01 22:57:10|29768.7|29677.7|29770|29679|29770|29679|29768.7|29677.7|18
1654124240000|2022-06-01 22:57:20|29769.7|29678.7|29767.1|29676.1|29769.7|29678.7|29766.7|29675.7|21
1654124250000|2022-06-01 22:57:30|29767.7|29676.7|29767.9|29676.9|29767.9|29676.9|29766.3|29675.3|9
1654124260000|2022-06-01 22:57:40|29766.5|29675.5|29767.3|29676.3|29769.2|29678.2|29766.5|29675.5|9
1654124270000|2022-06-01 22:57:50|29766.8|29675.8|29767.7|29676.7|29768.2|29677.2|29766.5|29675.5|16
1654124280000|2022-06-01 22:58:00|29767.9|29676.9|29776.6|29685.6|29778.5|29687.5|29766.8|29675.8|25
1654124290000|2022-06-01 22:58:10|29776.8|29685.8|29762.4|29671.4|29776.9|29685.9|29760.7|29669.7|25
1654124300000|2022-06-01 22:58:20|29761.7|29670.7|29764.6|29673.6|29765.4|29674.4|29761.6|29670.6|21
1654124310000|2022-06-01 22:58:30|29764.5|29673.5|29764.5|29673.5|29766.6|29675.6|29764|29673|24
1654124320000|2022-06-01 22:58:40|29760.2|29669.2|29764.1|29673.1|29765.7|29674.7|29759.2|29668.2|19
1654124330000|2022-06-01 22:58:50|29764.2|29673.2|29766.7|29675.7|29770|29679|29764.2|29673.2|22
1654124340000|2022-06-01 22:59:00|29767.1|29676.1|29767.7|29676.7|29767.8|29676.8|29766.2|29675.2|15
1654124350000|2022-06-01 22:59:10|29768.9|29677.9|29770.1|29679.1|29770.1|29679.1|29767.1|29676.1|20
1654124360000|2022-06-01 22:59:20|29768.2|29677.2|29769.6|29678.6|29769.6|29678.6|29767.1|29676.1|18
1654124370000|2022-06-01 22:59:30|29769.7|29678.7|29769.6|29678.6|29771.5|29680.5|29767.1|29676.1|27
1654124380000|2022-06-01 22:59:40|29769.4|29678.4|29769.9|29678.9|29772.4|29681.4|29769.4|29678.4|16
1654124390000|2022-06-01 22:59:50|29772.2|29681.2|29770.6|29679.6|29773.1|29682.1|29769.1|29678.1|17
1654124400000|2022-06-01 23:00:00|29770|29679|29772.7|29681.7|29772.7|29681.7|29769.1|29678.1|29
1654124410000|2022-06-01 23:00:10|29774.9|29683.9|29767.4|29676.4|29774.9|29683.9|29766.4|29675.4|28
1654124420000|2022-06-01 23:00:20|29767.9|29676.9|29759|29668|29767.9|29676.9|29758.9|29667.9|29
1654124430000|2022-06-01 23:00:30|29758.7|29667.7|29760.7|29669.7|29763.8|29672.8|29758.7|29667.7|27
1654124440000|2022-06-01 23:00:40|29762.7|29671.7|29763.5|29672.5|29763.5|29672.5|29760.5|29669.5|23
1654124450000|2022-06-01 23:00:50|29763.7|29672.7|29765.4|29674.4|29766.2|29675.2|29763.1|29672.1|19
1654124460000|2022-06-01 23:01:00|29765.9|29674.9|29760.5|29669.5|29768.5|29677.5|29760|29669|34
1654124470000|2022-06-01 23:01:10|29758.8|29667.8|29759.7|29668.7|29762|29671|29757.6|29666.6|24
1654124480000|2022-06-01 23:01:20|29759.3|29668.3|29757.8|29666.8|29760|29669|29757.7|29666.7|17
1654124490000|2022-06-01 23:01:30|29758.8|29667.8|29760.6|29669.6|29761|29670|29758.7|29667.7|17
1654124500000|2022-06-01 23:01:40|29761|29670|29759.2|29668.2|29761|29670|29759.2|29668.2|13
1654124510000|2022-06-01 23:01:50|29759.9|29668.9|29760.4|29669.4|29761.1|29670.1|29759|29668|23
1654124520000|2022-06-01 23:02:00|29759.8|29668.8|29760.4|29669.4|29761.4|29670.4|29759.8|29668.8|12
1654124530000|2022-06-01 23:02:10|29759.8|29668.8|29767.5|29676.5|29769.9|29678.9|29759.8|29668.8|29
1654124540000|2022-06-01 23:02:20|29767.4|29676.4|29770.5|29679.5|29771.6|29680.6|29765.1|29674.1|27
1654124550000|2022-06-01 23:02:30|29770.6|29679.6|29771.5|29680.5|29773.4|29682.4|29770.4|29679.4|16
1654124560000|2022-06-01 23:02:40|29771.6|29680.6|29773.2|29682.2|29773.2|29682.2|29768.3|29677.3|18
1654124570000|2022-06-01 23:02:50|29775.3|29684.3|29790.9|29699.9|29791.5|29700.5|29773.1|29682.1|15
1654124580000|2022-06-01 23:03:00|29792.1|29701.1|29792.4|29701.4|29792.9|29701.9|29790.2|29699.2|19
1654124590000|2022-06-01 23:03:10|29793.1|29702.1|29792.4|29701.4|29793.1|29702.1|29792.4|29701.4|18
1654124600000|2022-06-01 23:03:20|29792.8|29701.8|29792.8|29701.8|29794|29703|29792.4|29701.4|25
1654124610000|2022-06-01 23:03:30|29792.9|29701.9|29793.1|29702.1|29793.1|29702.1|29792.4|29701.4|20
1654124620000|2022-06-01 23:03:40|29792.4|29701.4|29791.9|29700.9|29793.1|29702.1|29791.1|29700.1|16
1654124630000|2022-06-01 23:03:50|29792|29701|29791.7|29700.7|29793.1|29702.1|29791.5|29700.5|23
1654124640000|2022-06-01 23:04:00|29792.3|29701.3|29792.6|29701.6|29793.3|29702.3|29792.1|29701.1|16
1654124650000|2022-06-01 23:04:10|29792.7|29701.7|29794|29703|29795.8|29704.8|29791.8|29700.8|20
1654124660000|2022-06-01 23:04:20|29795.6|29704.6|29795.6|29704.6|29796.2|29705.2|29794.9|29703.9|14
1654124670000|2022-06-01 23:04:30|29796.3|29705.3|29798.1|29707.1|29802.4|29711.4|29794.6|29703.6|21
1654124680000|2022-06-01 23:04:40|29798.4|29707.4|29798.1|29707.1|29799.1|29708.1|29796.5|29705.5|17
1654124690000|2022-06-01 23:04:50|29798.2|29707.2|29802.3|29711.3|29802.6|29711.6|29795.5|29704.5|17
1654124700000|2022-06-01 23:05:00|29803.9|29712.9|29803.4|29712.4|29803.9|29712.9|29800|29709|23
1654124710000|2022-06-01 23:05:10|29808.2|29717.2|29825|29734|29834.7|29743.7|29799.7|29708.7|37
1654124720000|2022-06-01 23:05:20|29825.3|29734.3|29827.5|29736.5|29827.6|29736.6|29823.9|29732.9|29
1654124730000|2022-06-01 23:05:30|29827.6|29736.6|29826|29735|29828.9|29737.9|29826|29735|27
1654124740000|2022-06-01 23:05:40|29827.5|29736.5|29827.4|29736.4|29829.3|29738.3|29826|29735|21
1654124750000|2022-06-01 23:05:50|29827.8|29736.8|29830.5|29739.5|29830.9|29739.9|29826|29735|18
1654124760000|2022-06-01 23:06:00|29830.9|29739.9|29840.3|29749.3|29843.3|29752.3|29829.7|29738.7|31
1654124770000|2022-06-01 23:06:10|29840.4|29749.4|29850.2|29759.2|29851.8|29760.8|29837.7|29746.7|31
1654124780000|2022-06-01 23:06:20|29850.1|29759.1|29865.9|29774.9|29868.4|29777.4|29850.1|29759.1|35
1654124790000|2022-06-01 23:06:30|29868.3|29777.3|29866.3|29775.3|29878.9|29787.9|29862.4|29771.4|35
1654124800000|2022-06-01 23:06:40|29866.8|29775.8|29947.3|29856.3|29947.3|29856.3|29866.3|29775.3|36
1654124810000|2022-06-01 23:06:50|29947.8|29856.8|29940.7|29849.7|29953.7|29862.7|29940.7|29849.7|38
1654124820000|2022-06-01 23:07:00|29940.6|29849.6|29951.7|29860.7|29952.2|29861.2|29940.6|29849.6|35
1654124830000|2022-06-01 23:07:10|29953|29862|29993.1|29902.1|29997.4|29906.4|29952.5|29861.5|37
1654124840000|2022-06-01 23:07:20|29995.3|29904.3|29986.9|29895.9|29995.3|29904.3|29973.2|29882.2|40
1654124850000|2022-06-01 23:07:30|29988.5|29897.5|29969.9|29878.9|29990|29899|29969.9|29878.9|30
1654124860000|2022-06-01 23:07:40|29972.2|29881.2|29984.6|29893.6|29984.6|29893.6|29970.7|29879.7|29
1654124870000|2022-06-01 23:07:50|29990|29899|29999.7|29908.7|30001.7|29910.7|29985.5|29894.5|34
1654124880000|2022-06-01 23:08:00|30000.7|29909.7|29988.2|29897.2|30001.8|29910.8|29984.7|29893.7|32
1654124890000|2022-06-01 23:08:10|29987.1|29896.1|30044.2|29953.2|30049.6|29958.6|29982.9|29891.9|36
1654124900000|2022-06-01 23:08:20|30040.3|29949.3|30030.9|29939.9|30043.9|29952.9|30026.3|29935.3|34
1654124910000|2022-06-01 23:08:30|30033.3|29942.3|30059|29968|30061|29970|30033.3|29942.3|36
1654124920000|2022-06-01 23:08:40|30062.4|29971.4|30052|29961|30080.6|29989.6|30052|29961|36
1654124930000|2022-06-01 23:08:50|30049.2|29958.2|30058.7|29967.7|30066.7|29975.7|30042|29951|35
1654124940000|2022-06-01 23:09:00|30062.7|29971.7|30050.4|29959.4|30065.4|29974.4|30045.9|29954.9|38
1654124950000|2022-06-01 23:09:10|30050.5|29959.5|30054.1|29963.1|30058.6|29967.6|30045.8|29954.8|34
1654124960000|2022-06-01 23:09:20|30054|29963|30063.3|29972.3|30066.7|29975.7|30045.7|29954.7|38
1654124970000|2022-06-01 23:09:30|30063|29972|30064.7|29973.7|30067.6|29976.6|30063|29972|37
1654124980000|2022-06-01 23:09:40|30064.5|29973.5|30063.7|29972.7|30069.4|29978.4|30060.2|29969.2|30
1654124990000|2022-06-01 23:09:50|30063.8|29972.8|30072.8|29981.8|30073.4|29982.4|30060.6|29969.6|28
1654125000000|2022-06-01 23:10:00|30073.4|29982.4|30066.2|29975.2|30073.4|29982.4|30065.9|29974.9|30
1654125010000|2022-06-01 23:10:10|30066.1|29975.1|30057.8|29966.8|30066.4|29975.4|30056.6|29965.6|31
1654125020000|2022-06-01 23:10:20|30056.2|29965.2|30057.1|29966.1|30059.5|29968.5|30056.1|29965.1|31
1654125030000|2022-06-01 23:10:30|30057.2|29966.2|30065.7|29974.7|30066.5|29975.5|30055|29964|30
1654125040000|2022-06-01 23:10:40|30063.8|29972.8|30066.6|29975.6|30070.1|29979.1|30063.8|29972.8|29
1654125050000|2022-06-01 23:10:50|30066.2|29975.2|30068|29977|30068.8|29977.8|30066.2|29975.2|32
1654125060000|2022-06-01 23:11:00|30067.6|29976.6|30057.8|29966.8|30067.7|29976.7|30052.8|29961.8|20
1654125070000|2022-06-01 23:11:10|30057.9|29966.9|30051|29960|30057.9|29966.9|30050.1|29959.1|31
1654125080000|2022-06-01 23:11:20|30050.4|29959.4|30025.5|29934.5|30050.8|29959.8|30023.1|29932.1|37
1654125090000|2022-06-01 23:11:30|30025.3|29934.3|29995.4|29904.4|30026.4|29935.4|29989.5|29898.5|37
1654125100000|2022-06-01 23:11:40|29991.1|29900.1|29993|29902|29995|29904|29989.9|29898.9|33
1654125110000|2022-06-01 23:11:50|29994|29903|29990.7|29899.7|30001.9|29910.9|29990.4|29899.4|28
1654125120000|2022-06-01 23:12:00|29990.4|29899.4|29988.2|29897.2|29990.4|29899.4|29986.3|29895.3|30
1654125130000|2022-06-01 23:12:10|29990.4|29899.4|29971.5|29880.5|29992.1|29901.1|29967.2|29876.2|33
1654125140000|2022-06-01 23:12:20|29970|29879|29966.8|29875.8|29970|29879|29964.6|29873.6|29
1654125150000|2022-06-01 23:12:30|29967|29876|29943.4|29852.4|29967|29876|29943.4|29852.4|29
1654125160000|2022-06-01 23:12:40|29952.3|29861.3|29946.2|29855.2|29952.6|29861.6|29944.2|29853.2|38
1654125170000|2022-06-01 23:12:50|29948.8|29857.8|29945.3|29854.3|29950|29859|29944.8|29853.8|31
1654125180000|2022-06-01 23:13:00|29944.8|29853.8|29955.7|29864.7|29955.7|29864.7|29939.8|29848.8|27
1654125190000|2022-06-01 23:13:10|29955.2|29864.2|29952|29861|29959.1|29868.1|29949.6|29858.6|27
1654125200000|2022-06-01 23:13:20|29952.6|29861.6|29950.7|29859.7|29956.1|29865.1|29948.1|29857.1|16
1654125210000|2022-06-01 23:13:30|29950.8|29859.8|29952.6|29861.6|29953.2|29862.2|29950.4|29859.4|9
1654125220000|2022-06-01 23:13:40|29950.3|29859.3|29956.9|29865.9|29957.8|29866.8|29950.3|29859.3|19
1654125230000|2022-06-01 23:13:50|29957.1|29866.1|29959.8|29868.8|29961.1|29870.1|29955.8|29864.8|16
1654125240000|2022-06-01 23:14:00|29961.1|29870.1|29968.1|29877.1|29968.1|29877.1|29959.6|29868.6|32
1654125250000|2022-06-01 23:14:10|29967.8|29876.8|29964.4|29873.4|29968.7|29877.7|29964.4|29873.4|33
1654125260000|2022-06-01 23:14:20|29962.9|29871.9|29958|29867|29965.4|29874.4|29958|29867|32
1654125270000|2022-06-01 23:14:30|29959.8|29868.8|29943.4|29852.4|29960.4|29869.4|29943.4|29852.4|31
1654125280000|2022-06-01 23:14:40|29948.6|29857.6|29942.5|29851.5|29948.6|29857.6|29939.5|29848.5|25
1654125290000|2022-06-01 23:14:50|29939.5|29848.5|29941.9|29850.9|29948.6|29857.6|29938.3|29847.3|21
1654125300000|2022-06-01 23:15:00|29942.2|29851.2|29945|29854|29954.6|29863.6|29941.9|29850.9|37
1654125310000|2022-06-01 23:15:10|29945.4|29854.4|29949.3|29858.3|29953.8|29862.8|29941.9|29850.9|33
1654125320000|2022-06-01 23:15:20|29951.1|29860.1|29967.6|29876.6|29967.6|29876.6|29950.7|29859.7|32
1654125330000|2022-06-01 23:15:30|29968.4|29877.4|29969.2|29878.2|29975.2|29884.2|29967.3|29876.3|17
1654125340000|2022-06-01 23:15:40|29968.6|29877.6|29976|29885|29976|29885|29968.6|29877.6|18
1654125350000|2022-06-01 23:15:50|29975.9|29884.9|29962.1|29871.1|29976|29885|29962.1|29871.1|4
1654125360000|2022-06-01 23:16:00|29968.4|29877.4|29965.6|29874.6|29975.1|29884.1|29963.5|29872.5|31
1654125370000|2022-06-01 23:16:10|29963.5|29872.5|29953.1|29862.1|29965.3|29874.3|29952|29861|34
1654125380000|2022-06-01 23:16:20|29952.8|29861.8|29951.6|29860.6|29959|29868|29951.5|29860.5|33
1654125390000|2022-06-01 23:16:30|29950.6|29859.6|29943.3|29852.3|29952.2|29861.2|29941.2|29850.2|27
1654125400000|2022-06-01 23:16:40|29944.7|29853.7|29943.2|29852.2|29948.1|29857.1|29941.1|29850.1|30
1654125410000|2022-06-01 23:16:50|29942.5|29851.5|29919.9|29828.9|29942.7|29851.7|29916.9|29825.9|33
1654125420000|2022-06-01 23:17:00|29920.1|29829.1|29919.6|29828.6|29920.2|29829.2|29918.9|29827.9|19
1654125430000|2022-06-01 23:17:10|29919.4|29828.4|29893.5|29802.5|29919.4|29828.4|29893.5|29802.5|28
1654125440000|2022-06-01 23:17:20|29893.3|29802.3|29880.9|29789.9|29893.9|29802.9|29875|29784|28
1654125450000|2022-06-01 23:17:30|29880.6|29789.6|29871.6|29780.6|29880.6|29789.6|29871.3|29780.3|25
1654125460000|2022-06-01 23:17:40|29871.1|29780.1|29874.1|29783.1|29874.1|29783.1|29871.1|29780.1|11
1654125470000|2022-06-01 23:17:50|29871.8|29780.8|29868.2|29777.2|29872.3|29781.3|29867.8|29776.8|16
1654125480000|2022-06-01 23:18:00|29868.3|29777.3|29872|29781|29873.5|29782.5|29866.9|29775.9|25
1654125490000|2022-06-01 23:18:10|29872.2|29781.2|29874.4|29783.4|29883.3|29792.3|29872|29781|34
1654125500000|2022-06-01 23:18:20|29875.2|29784.2|29853.8|29762.8|29875.9|29784.9|29852.7|29761.7|38
1654125510000|2022-06-01 23:18:30|29853.1|29762.1|29850.1|29759.1|29855.6|29764.6|29850.1|29759.1|31
1654125520000|2022-06-01 23:18:40|29851|29760|29839.1|29748.1|29851.4|29760.4|29837.6|29746.6|36
1654125530000|2022-06-01 23:18:50|29841.1|29750.1|29850.5|29759.5|29851.8|29760.8|29840.7|29749.7|32
1654125540000|2022-06-01 23:19:00|29850.6|29759.6|29861.1|29770.1|29861.1|29770.1|29850.6|29759.6|35
1654125550000|2022-06-01 23:19:10|29861|29770|29852.5|29761.5|29863.4|29772.4|29852.4|29761.4|33
1654125560000|2022-06-01 23:19:20|29853|29762|29855.1|29764.1|29856.6|29765.6|29853|29762|19
1654125570000|2022-06-01 23:19:30|29856.3|29765.3|29853.7|29762.7|29856.8|29765.8|29852.3|29761.3|19
1654125580000|2022-06-01 23:19:40|29853.9|29762.9|29847.8|29756.8|29855.6|29764.6|29847.2|29756.2|28
1654125590000|2022-06-01 23:19:50|29847.7|29756.7|29843.1|29752.1|29847.7|29756.7|29842.6|29751.6|22
1654125600000|2022-06-01 23:20:00|29843|29752|29839.1|29748.1|29843|29752|29832.7|29741.7|24
1654125610000|2022-06-01 23:20:10|29832.5|29741.5|29847|29756|29848.7|29757.7|29832.5|29741.5|35
1654125620000|2022-06-01 23:20:20|29846.7|29755.7|29853.6|29762.6|29853.6|29762.6|29846.7|29755.7|31
1654125630000|2022-06-01 23:20:30|29853.5|29762.5|29848.2|29757.2|29855.5|29764.5|29847.3|29756.3|33
1654125640000|2022-06-01 23:20:40|29849.2|29758.2|29850.4|29759.4|29850.4|29759.4|29848.1|29757.1|26
1654125650000|2022-06-01 23:20:50|29850.5|29759.5|29859.2|29768.2|29861.6|29770.6|29850.3|29759.3|31
1654125660000|2022-06-01 23:21:00|29860.2|29769.2|29861.4|29770.4|29861.4|29770.4|29857.1|29766.1|24
1654125670000|2022-06-01 23:21:10|29860.3|29769.3|29864.4|29773.4|29865.8|29774.8|29856.5|29765.5|31
1654125680000|2022-06-01 23:21:20|29863.7|29772.7|29866.7|29775.7|29866.7|29775.7|29861.6|29770.6|20
1654125690000|2022-06-01 23:21:30|29865.9|29774.9|29866.4|29775.4|29871.4|29780.4|29863.4|29772.4|24
1654125700000|2022-06-01 23:21:40|29864.3|29773.3|29866.5|29775.5|29866.6|29775.6|29864.1|29773.1|9
1654125710000|2022-06-01 23:21:50|29866.4|29775.4|29864.5|29773.5|29866.8|29775.8|29863.6|29772.6|23
1654125720000|2022-06-01 23:22:00|29864.1|29773.1|29864.8|29773.8|29864.8|29773.8|29863.6|29772.6|7
1654125730000|2022-06-01 23:22:10|29868.2|29777.2|29864.7|29773.7|29868.6|29777.6|29863.6|29772.6|24
1654125740000|2022-06-01 23:22:20|29863.9|29772.9|29866.4|29775.4|29868.2|29777.2|29863.9|29772.9|23
1654125750000|2022-06-01 23:22:30|29864.9|29773.9|29859.7|29768.7|29866.5|29775.5|29857.2|29766.2|29
1654125760000|2022-06-01 23:22:40|29858.7|29767.7|29864.4|29773.4|29870.1|29779.1|29858.7|29767.7|24
1654125770000|2022-06-01 23:22:50|29865.7|29774.7|29865.3|29774.3|29869|29778|29863.4|29772.4|28
1654125780000|2022-06-01 23:23:00|29864.4|29773.4|29864.9|29773.9|29868.5|29777.5|29863.4|29772.4|23
1654125790000|2022-06-01 23:23:10|29864.3|29773.3|29864.5|29773.5|29868.6|29777.6|29863.6|29772.6|12
1654125800000|2022-06-01 23:23:20|29866.5|29775.5|29874.1|29783.1|29878.4|29787.4|29866.5|29775.5|18
1654125810000|2022-06-01 23:23:30|29874|29783|29873.5|29782.5|29874.4|29783.4|29873.5|29782.5|17
1654125820000|2022-06-01 23:23:40|29874.2|29783.2|29875.7|29784.7|29878.4|29787.4|29873.5|29782.5|15
1654125830000|2022-06-01 23:23:50|29878.4|29787.4|29891.5|29800.5|29892.1|29801.1|29873.5|29782.5|34
1654125840000|2022-06-01 23:24:00|29892|29801|29919.7|29828.7|29922.2|29831.2|29891.7|29800.7|37
1654125850000|2022-06-01 23:24:10|29919.5|29828.5|29920.1|29829.1|29922.8|29831.8|29914.8|29823.8|23
1654125860000|2022-06-01 23:24:20|29921.1|29830.1|29921.2|29830.2|29930.8|29839.8|29921.1|29830.1|24
1654125870000|2022-06-01 23:24:30|29921.6|29830.6|29918.4|29827.4|29921.6|29830.6|29918.1|29827.1|10
1654125880000|2022-06-01 23:24:40|29918.9|29827.9|29918.3|29827.3|29920.6|29829.6|29918|29827|17
1654125890000|2022-06-01 23:24:50|29917.5|29826.5|29918.5|29827.5|29918.8|29827.8|29917.5|29826.5|17
1654125900000|2022-06-01 23:25:00|29919.9|29828.9|29914.7|29823.7|29919.9|29828.9|29914|29823|17
1654125910000|2022-06-01 23:25:10|29914.8|29823.8|29915.2|29824.2|29916.3|29825.3|29914.7|29823.7|14
1654125920000|2022-06-01 23:25:20|29915.3|29824.3|29917.6|29826.6|29922.8|29831.8|29915.3|29824.3|32
1654125930000|2022-06-01 23:25:30|29919.2|29828.2|29922.3|29831.3|29928.6|29837.6|29919.2|29828.2|33
1654125940000|2022-06-01 23:25:40|29923.2|29832.2|29923.5|29832.5|29927.9|29836.9|29921.6|29830.6|24
1654125950000|2022-06-01 23:25:50|29923.2|29832.2|29923.2|29832.2|29928|29837|29920.6|29829.6|28
1654125960000|2022-06-01 23:26:00|29921.9|29830.9|29924.4|29833.4|29924.8|29833.8|29921.9|29830.9|16
1654125970000|2022-06-01 23:26:10|29921.9|29830.9|29954.2|29863.2|29954.2|29863.2|29920.6|29829.6|29
1654125980000|2022-06-01 23:26:20|29954.1|29863.1|29955.9|29864.9|29957.6|29866.6|29952.2|29861.2|29
1654125990000|2022-06-01 23:26:30|29956|29865|29959|29868|29959|29868|29953.6|29862.6|32
1654126000000|2022-06-01 23:26:40|29960.1|29869.1|29959.6|29868.6|29961.2|29870.2|29958.1|29867.1|29
1654126010000|2022-06-01 23:26:50|29959.7|29868.7|29955.3|29864.3|29960|29869|29953.4|29862.4|22
1654126020000|2022-06-01 23:27:00|29954.4|29863.4|29944.4|29853.4|29956.6|29865.6|29944.2|29853.2|29
1654126030000|2022-06-01 23:27:10|29949|29858|29947.6|29856.6|29949|29858|29944.2|29853.2|13
1654126040000|2022-06-01 23:27:20|29944.2|29853.2|29959.7|29868.7|29960.5|29869.5|29944.2|29853.2|32
1654126050000|2022-06-01 23:27:30|29959.5|29868.5|29961.4|29870.4|29963.4|29872.4|29959.4|29868.4|23
1654126060000|2022-06-01 23:27:40|29961|29870|29962.5|29871.5|29964.1|29873.1|29961|29870|21
1654126070000|2022-06-01 23:27:50|29962.6|29871.6|29959.4|29868.4|29964.4|29873.4|29952.4|29861.4|25
1654126080000|2022-06-01 23:28:00|29961.4|29870.4|29941.4|29850.4|29965.8|29874.8|29941.4|29850.4|30
1654126090000|2022-06-01 23:28:10|29943.7|29852.7|29946.8|29855.8|29951.5|29860.5|29940.5|29849.5|31
1654126100000|2022-06-01 23:28:20|29946.4|29855.4|29939.6|29848.6|29946.8|29855.8|29934.9|29843.9|26
1654126110000|2022-06-01 23:28:30|29935.1|29844.1|29940.7|29849.7|29945.6|29854.6|29934.7|29843.7|32
1654126120000|2022-06-01 23:28:40|29939.7|29848.7|29937.8|29846.8|29940.7|29849.7|29935.3|29844.3|22
1654126130000|2022-06-01 23:28:50|29938.2|29847.2|29939.3|29848.3|29939.5|29848.5|29937.4|29846.4|32
1654126140000|2022-06-01 23:29:00|29939.8|29848.8|29940.2|29849.2|29940.5|29849.5|29938|29847|23
1654126150000|2022-06-01 23:29:10|29940|29849|29939.8|29848.8|29940.5|29849.5|29938.7|29847.7|30
1654126160000|2022-06-01 23:29:20|29939.7|29848.7|29939|29848|29939.8|29848.8|29937.9|29846.9|33
1654126170000|2022-06-01 23:29:30|29938.9|29847.9|29939.2|29848.2|29940|29849|29938.1|29847.1|34
1654126180000|2022-06-01 23:29:40|29938.3|29847.3|29937.9|29846.9|29939.4|29848.4|29936.9|29845.9|28
1654126190000|2022-06-01 23:29:50|29936.9|29845.9|29938.1|29847.1|29939|29848|29936.9|29845.9|23
1654126200000|2022-06-01 23:30:00|29937.8|29846.8|29931.7|29840.7|29947|29856|29931.7|29840.7|36
1654126210000|2022-06-01 23:30:10|29928.7|29837.7|29912.4|29821.4|29928.7|29837.7|29904.3|29813.3|33
1654126220000|2022-06-01 23:30:20|29913.3|29822.3|29913.4|29822.4|29914.3|29823.3|29907.9|29816.9|29
1654126230000|2022-06-01 23:30:30|29910.7|29819.7|29913.9|29822.9|29914.8|29823.8|29910.4|29819.4|29
1654126240000|2022-06-01 23:30:40|29912.5|29821.5|29919.9|29828.9|29919.9|29828.9|29912.5|29821.5|25
1654126250000|2022-06-01 23:30:50|29921.1|29830.1|29921.3|29830.3|29921.7|29830.7|29920.2|29829.2|28
1654126260000|2022-06-01 23:31:00|29921.2|29830.2|29918.6|29827.6|29921.6|29830.6|29918|29827|26
1654126270000|2022-06-01 23:31:10|29919.1|29828.1|29914.8|29823.8|29920.6|29829.6|29905.2|29814.2|29
1654126280000|2022-06-01 23:31:20|29914.7|29823.7|29916.2|29825.2|29919.4|29828.4|29906.9|29815.9|24
1654126290000|2022-06-01 23:31:30|29914.7|29823.7|29919.5|29828.5|29921.7|29830.7|29913.7|29822.7|27
1654126300000|2022-06-01 23:31:40|29920|29829|29919.2|29828.2|29920.4|29829.4|29914.5|29823.5|23
1654126310000|2022-06-01 23:31:50|29919.1|29828.1|29935|29844|29935|29844|29918.8|29827.8|27
1654126320000|2022-06-01 23:32:00|29936.8|29845.8|29939.2|29848.2|29940.6|29849.6|29935.8|29844.8|26
1654126330000|2022-06-01 23:32:10|29938.7|29847.7|29939|29848|29940.8|29849.8|29938.7|29847.7|28
1654126340000|2022-06-01 23:32:20|29938.7|29847.7|29939.2|29848.2|29940.2|29849.2|29937.4|29846.4|21
1654126350000|2022-06-01 23:32:30|29939|29848|29939.8|29848.8|29940|29849|29937|29846|24
1654126360000|2022-06-01 23:32:40|29939.7|29848.7|29934.6|29843.6|29939.7|29848.7|29934.3|29843.3|25
1654126370000|2022-06-01 23:32:50|29934.5|29843.5|29926.6|29835.6|29935.3|29844.3|29925.5|29834.5|25
1654126380000|2022-06-01 23:33:00|29923.3|29832.3|29918.6|29827.6|29930|29839|29918.6|29827.6|24
1654126390000|2022-06-01 23:33:10|29918.2|29827.2|29918.7|29827.7|29926.4|29835.4|29918.2|29827.2|20
1654126400000|2022-06-01 23:33:20|29923.3|29832.3|29921.6|29830.6|29923.3|29832.3|29918.7|29827.7|13
1654126410000|2022-06-01 23:33:30|29918.2|29827.2|29924.3|29833.3|29926.1|29835.1|29918.2|29827.2|15
1654126420000|2022-06-01 23:33:40|29923.2|29832.2|29923.1|29832.1|29923.6|29832.6|29919.5|29828.5|9
1654126430000|2022-06-01 23:33:50|29920|29829|29913|29822|29923.1|29832.1|29905.7|29814.7|31
1654126440000|2022-06-01 23:34:00|29910.7|29819.7|29914.4|29823.4|29915.4|29824.4|29910.7|29819.7|17
1654126450000|2022-06-01 23:34:10|29914.3|29823.3|29916|29825|29916|29825|29913|29822|18
1654126460000|2022-06-01 23:34:20|29915.3|29824.3|29915.9|29824.9|29916.5|29825.5|29914.5|29823.5|13
1654126470000|2022-06-01 23:34:30|29915.7|29824.7|29914.5|29823.5|29916|29825|29914.5|29823.5|18
1654126480000|2022-06-01 23:34:40|29915.5|29824.5|29914.6|29823.6|29915.5|29824.5|29911.6|29820.6|27
1654126490000|2022-06-01 23:34:50|29914.8|29823.8|29913.7|29822.7|29914.9|29823.9|29910.6|29819.6|25
1654126500000|2022-06-01 23:35:00|29914.5|29823.5|29914.6|29823.6|29914.8|29823.8|29914.4|29823.4|10
1654126510000|2022-06-01 23:35:10|29914.5|29823.5|29902.8|29811.8|29914.5|29823.5|29902.8|29811.8|13
1654126520000|2022-06-01 23:35:20|29902.4|29811.4|29906.9|29815.9|29908|29817|29900.4|29809.4|23
1654126530000|2022-06-01 23:35:30|29905.3|29814.3|29905.3|29814.3|29907.3|29816.3|29901.3|29810.3|17
1654126540000|2022-06-01 23:35:40|29900|29809|29903.6|29812.6|29906.9|29815.9|29899.6|29808.6|24
1654126550000|2022-06-01 23:35:50|29903.4|29812.4|29871.9|29780.9|29903.4|29812.4|29871.9|29780.9|24
1654126560000|2022-06-01 23:36:00|29870.9|29779.9|29867.7|29776.7|29873.5|29782.5|29866.5|29775.5|22
1654126570000|2022-06-01 23:36:10|29868|29777|29843|29752|29868.1|29777.1|29842|29751|24
1654126580000|2022-06-01 23:36:20|29842.2|29751.2|29843.8|29752.8|29847.1|29756.1|29841.4|29750.4|25
1654126590000|2022-06-01 23:36:30|29843.4|29752.4|29852.5|29761.5|29854.3|29763.3|29843.4|29752.4|23
1654126600000|2022-06-01 23:36:40|29852|29761|29854.2|29763.2|29855.2|29764.2|29851.3|29760.3|34
1654126610000|2022-06-01 23:36:50|29853.6|29762.6|29854.6|29763.6|29856|29765|29852.8|29761.8|20
1654126620000|2022-06-01 23:37:00|29853.2|29762.2|29851.7|29760.7|29854.7|29763.7|29851.3|29760.3|19
1654126630000|2022-06-01 23:37:10|29852.8|29761.8|29857.5|29766.5|29861.6|29770.6|29852|29761|29
1654126640000|2022-06-01 23:37:20|29857.6|29766.6|29862|29771|29863.2|29772.2|29857.6|29766.6|18
1654126650000|2022-06-01 23:37:30|29861.8|29770.8|29870.8|29779.8|29870.8|29779.8|29861.8|29770.8|27
1654126660000|2022-06-01 23:37:40|29871.7|29780.7|29873.3|29782.3|29874.1|29783.1|29871.6|29780.6|32
1654126670000|2022-06-01 23:37:50|29873.5|29782.5|29878.1|29787.1|29878.1|29787.1|29873.5|29782.5|11
1654126680000|2022-06-01 23:38:00|29876.6|29785.6|29882.7|29791.7|29882.7|29791.7|29875.6|29784.6|19
1654126690000|2022-06-01 23:38:10|29883.8|29792.8|29879.6|29788.6|29890.5|29799.5|29878.6|29787.6|33
1654126700000|2022-06-01 23:38:20|29880|29789|29882.3|29791.3|29883|29792|29879.8|29788.8|24
1654126710000|2022-06-01 23:38:30|29882.5|29791.5|29883|29792|29883.1|29792.1|29880.4|29789.4|19
1654126720000|2022-06-01 23:38:40|29883.3|29792.3|29882.6|29791.6|29883.3|29792.3|29882.1|29791.1|13
1654126730000|2022-06-01 23:38:50|29882.8|29791.8|29884|29793|29884.6|29793.6|29882.1|29791.1|11
1654126740000|2022-06-01 23:39:00|29884.1|29793.1|29884.2|29793.2|29884.6|29793.6|29883.6|29792.6|18
1654126750000|2022-06-01 23:39:10|29883.8|29792.8|29897.5|29806.5|29898.5|29807.5|29883.8|29792.8|22
1654126760000|2022-06-01 23:39:20|29896.2|29805.2|29893|29802|29896.3|29805.3|29891.4|29800.4|28
1654126770000|2022-06-01 23:39:30|29893.5|29802.5|29896.9|29805.9|29898.4|29807.4|29893.3|29802.3|32
1654126780000|2022-06-01 23:39:40|29896|29805|29887.1|29796.1|29896.6|29805.6|29886.6|29795.6|28
1654126790000|2022-06-01 23:39:50|29887.4|29796.4|29892.4|29801.4|29892.4|29801.4|29887.4|29796.4|31
1654126800000|2022-06-01 23:40:00|29892.3|29801.3|29892.5|29801.5|29892.8|29801.8|29889.2|29798.2|22
1654126810000|2022-06-01 23:40:10|29892.7|29801.7|29891.2|29800.2|29893|29802|29891.2|29800.2|21
1654126820000|2022-06-01 23:40:20|29892.6|29801.6|29893.2|29802.2|29893.5|29802.5|29890.7|29799.7|22
1654126830000|2022-06-01 23:40:30|29893.6|29802.6|29893.2|29802.2|29893.6|29802.6|29892.4|29801.4|15
1654126840000|2022-06-01 23:40:40|29892.9|29801.9|29893.4|29802.4|29893.6|29802.6|29892.1|29801.1|22
1654126850000|2022-06-01 23:40:50|29893.6|29802.6|29892.8|29801.8|29893.6|29802.6|29892.8|29801.8|9
1654126860000|2022-06-01 23:41:00|29892.9|29801.9|29897.8|29806.8|29899.2|29808.2|29892.9|29801.9|19
1654126870000|2022-06-01 23:41:10|29899.4|29808.4|29895.8|29804.8|29900.8|29809.8|29895.1|29804.1|13
1654126880000|2022-06-01 23:41:20|29896.1|29805.1|29888.7|29797.7|29896.2|29805.2|29888|29797|22
1654126890000|2022-06-01 23:41:30|29886.2|29795.2|29888.6|29797.6|29890.4|29799.4|29886.2|29795.2|4
1654126900000|2022-06-01 23:41:40|29888.3|29797.3|29892.2|29801.2|29892.4|29801.4|29888.3|29797.3|13
1654126910000|2022-06-01 23:41:50|29892|29801|29892|29801|29892.2|29801.2|29892|29801|3
1654126920000|2022-06-01 23:42:00|29891.9|29800.9|29891.4|29800.4|29892.1|29801.1|29891.3|29800.3|5
1654126930000|2022-06-01 23:42:10|29891.6|29800.6|29888.5|29797.5|29891.6|29800.6|29888.5|29797.5|10
1654126940000|2022-06-01 23:42:20|29888.6|29797.6|29879|29788|29889|29798|29873.1|29782.1|22
1654126950000|2022-06-01 23:42:30|29873.8|29782.8|29870.1|29779.1|29875.9|29784.9|29869|29778|25
1654126960000|2022-06-01 23:42:40|29868.7|29777.7|29859.5|29768.5|29871.6|29780.6|29859.5|29768.5|23
1654126970000|2022-06-01 23:42:50|29865.3|29774.3|29866|29775|29866.9|29775.9|29858.8|29767.8|26
1654126980000|2022-06-01 23:43:00|29859.9|29768.9|29864.8|29773.8|29866|29775|29859.2|29768.2|18
1654126990000|2022-06-01 23:43:10|29865.2|29774.2|29863.8|29772.8|29865.7|29774.7|29859.2|29768.2|10
1654127000000|2022-06-01 23:43:20|29863.7|29772.7|29865.7|29774.7|29866.9|29775.9|29859.6|29768.6|8
1654127010000|2022-06-01 23:43:30|29859.6|29768.6|29856.4|29765.4|29865.7|29774.7|29851.8|29760.8|17
1654127020000|2022-06-01 23:43:40|29856.8|29765.8|29851.8|29760.8|29856.8|29765.8|29851.2|29760.2|15
1654127030000|2022-06-01 23:43:50|29856.4|29765.4|29856.7|29765.7|29856.8|29765.8|29850.7|29759.7|12
1654127040000|2022-06-01 23:44:00|29856.8|29765.8|29852.4|29761.4|29856.8|29765.8|29851.6|29760.6|14
1654127050000|2022-06-01 23:44:10|29856.8|29765.8|29852.4|29761.4|29856.8|29765.8|29851.6|29760.6|18
1654127060000|2022-06-01 23:44:20|29852.1|29761.1|29861.1|29770.1|29861.1|29770.1|29851.6|29760.6|20
1654127070000|2022-06-01 23:44:30|29859.1|29768.1|29860.1|29769.1|29862.6|29771.6|29857.6|29766.6|14
1654127080000|2022-06-01 23:44:40|29861|29770|29857.3|29766.3|29861|29770|29855.1|29764.1|7
1654127090000|2022-06-01 23:44:50|29857.4|29766.4|29856.6|29765.6|29857.4|29766.4|29854.1|29763.1|12
1654127100000|2022-06-01 23:45:00|29856.2|29765.2|29830.4|29739.4|29856.2|29765.2|29830.4|29739.4|34
1654127110000|2022-06-01 23:45:10|29830.5|29739.5|29839.2|29748.2|29839.2|29748.2|29825.3|29734.3|30
1654127120000|2022-06-01 23:45:20|29838.7|29747.7|29836|29745|29839.4|29748.4|29833|29742|25
1654127130000|2022-06-01 23:45:30|29835|29744|29833.9|29742.9|29836|29745|29833.9|29742.9|14
1654127140000|2022-06-01 23:45:40|29832.9|29741.9|29836.5|29745.5|29836.9|29745.9|29832.9|29741.9|19
1654127150000|2022-06-01 23:45:50|29836.7|29745.7|29853.3|29762.3|29858.5|29767.5|29836.7|29745.7|32
1654127160000|2022-06-01 23:46:00|29858.9|29767.9|29839.5|29748.5|29858.9|29767.9|29837.9|29746.9|32
1654127170000|2022-06-01 23:46:10|29839.6|29748.6|29837.9|29746.9|29841|29750|29837.9|29746.9|21
1654127180000|2022-06-01 23:46:20|29835.3|29744.3|29837.9|29746.9|29838.2|29747.2|29835.3|29744.3|9
1654127190000|2022-06-01 23:46:30|29837.5|29746.5|29839.3|29748.3|29839.3|29748.3|29836.3|29745.3|12
1654127200000|2022-06-01 23:46:40|29838|29747|29837|29746|29839.8|29748.8|29836.5|29745.5|25
1654127210000|2022-06-01 23:46:50|29836.5|29745.5|29851.3|29760.3|29851.3|29760.3|29836.5|29745.5|25
1654127220000|2022-06-01 23:47:00|29849.6|29758.6|29847.4|29756.4|29852.8|29761.8|29845.2|29754.2|31
1654127230000|2022-06-01 23:47:10|29846.9|29755.9|29858.7|29767.7|29862.6|29771.6|29846.9|29755.9|23
1654127240000|2022-06-01 23:47:20|29862.6|29771.6|29854|29763|29863.5|29772.5|29852.2|29761.2|25
1654127250000|2022-06-01 23:47:30|29852.9|29761.9|29858.4|29767.4|29858.4|29767.4|29852.9|29761.9|16
1654127260000|2022-06-01 23:47:40|29858.5|29767.5|29856.3|29765.3|29859.5|29768.5|29856.3|29765.3|12
1654127270000|2022-06-01 23:47:50|29855.2|29764.2|29880.5|29789.5|29881.3|29790.3|29855.2|29764.2|23
1654127280000|2022-06-01 23:48:00|29880.8|29789.8|29879.3|29788.3|29888.9|29797.9|29878.5|29787.5|27
1654127290000|2022-06-01 23:48:10|29880.8|29789.8|29875.6|29784.6|29882.2|29791.2|29874.3|29783.3|27
1654127300000|2022-06-01 23:48:20|29875.3|29784.3|29876.3|29785.3|29878|29787|29875.3|29784.3|17
1654127310000|2022-06-01 23:48:30|29876.1|29785.1|29874|29783|29876.3|29785.3|29874|29783|17
1654127320000|2022-06-01 23:48:40|29871.9|29780.9|29875.1|29784.1|29878.4|29787.4|29869.9|29778.9|30
1654127330000|2022-06-01 23:48:50|29873.7|29782.7|29874.9|29783.9|29875.9|29784.9|29869.9|29778.9|19
1654127340000|2022-06-01 23:49:00|29876.6|29785.6|29874.4|29783.4|29877.3|29786.3|29874|29783|22
1654127350000|2022-06-01 23:49:10|29874.9|29783.9|29875.1|29784.1|29875.1|29784.1|29874.4|29783.4|10
1654127360000|2022-06-01 23:49:20|29874.6|29783.6|29875.5|29784.5|29876.1|29785.1|29874.6|29783.6|15
1654127370000|2022-06-01 23:49:30|29876.8|29785.8|29881.3|29790.3|29883.6|29792.6|29876.8|29785.8|28
1654127380000|2022-06-01 23:49:40|29882.2|29791.2|29882.4|29791.4|29882.8|29791.8|29880.3|29789.3|32
1654127390000|2022-06-01 23:49:50|29882|29791|29877.2|29786.2|29882.8|29791.8|29875.4|29784.4|27
1654127400000|2022-06-01 23:50:00|29872|29781|29873.1|29782.1|29875.7|29784.7|29867.2|29776.2|27
1654127410000|2022-06-01 23:50:10|29875.5|29784.5|29875.2|29784.2|29875.8|29784.8|29870.9|29779.9|26
1654127420000|2022-06-01 23:50:20|29875.6|29784.6|29869.2|29778.2|29875.6|29784.6|29869|29778|14
1654127430000|2022-06-01 23:50:30|29874|29783|29874.2|29783.2|29874.5|29783.5|29868.6|29777.6|9
1654127440000|2022-06-01 23:50:40|29874.7|29783.7|29870.1|29779.1|29874.9|29783.9|29870.1|29779.1|11
1654127450000|2022-06-01 23:50:50|29874.3|29783.3|29872.2|29781.2|29874.9|29783.9|29869.7|29778.7|18
1654127460000|2022-06-01 23:51:00|29872.4|29781.4|29871|29780|29872.4|29781.4|29869.7|29778.7|22
1654127470000|2022-06-01 23:51:10|29870.8|29779.8|29871.5|29780.5|29871.5|29780.5|29870.2|29779.2|13
1654127480000|2022-06-01 23:51:20|29871.2|29780.2|29870.5|29779.5|29871.2|29780.2|29868.7|29777.7|15
1654127490000|2022-06-01 23:51:30|29869|29778|29855.4|29764.4|29870.8|29779.8|29854.8|29763.8|21
1654127500000|2022-06-01 23:51:40|29856.8|29765.8|29827.4|29736.4|29856.8|29765.8|29827.4|29736.4|32
1654127510000|2022-06-01 23:51:50|29830.4|29739.4|29831.2|29740.2|29838|29747|29820.2|29729.2|32
1654127520000|2022-06-01 23:52:00|29830.9|29739.9|29832.3|29741.3|29836.7|29745.7|29825.6|29734.6|23
1654127530000|2022-06-01 23:52:10|29832.6|29741.6|29830.6|29739.6|29833.9|29742.9|29828.6|29737.6|22
1654127540000|2022-06-01 23:52:20|29829.8|29738.8|29830.1|29739.1|29834|29743|29829.1|29738.1|14
1654127550000|2022-06-01 23:52:30|29833.1|29742.1|29830.1|29739.1|29834|29743|29830.1|29739.1|11
1654127560000|2022-06-01 23:52:40|29833.1|29742.1|29832.8|29741.8|29834.4|29743.4|29830.1|29739.1|8
1654127570000|2022-06-01 23:52:50|29833|29742|29829.5|29738.5|29834.4|29743.4|29829.4|29738.4|6
1654127580000|2022-06-01 23:53:00|29833|29742|29831.3|29740.3|29833.8|29742.8|29825.4|29734.4|11
1654127590000|2022-06-01 23:53:10|29831|29740|29829.9|29738.9|29834.4|29743.4|29826|29735|22
1654127600000|2022-06-01 23:53:20|29829.6|29738.6|29827.2|29736.2|29831.8|29740.8|29826|29735|31
1654127610000|2022-06-01 23:53:30|29829.2|29738.2|29825.6|29734.6|29829.5|29738.5|29824.1|29733.1|27
1654127620000|2022-06-01 23:53:40|29823.7|29732.7|29811.7|29720.7|29823.8|29732.8|29811.7|29720.7|26
1654127630000|2022-06-01 23:53:50|29812.1|29721.1|29815|29724|29815.2|29724.2|29809|29718|23
1654127640000|2022-06-01 23:54:00|29815.2|29724.2|29812.7|29721.7|29815.2|29724.2|29811.1|29720.1|20
1654127650000|2022-06-01 23:54:10|29812.8|29721.8|29810.4|29719.4|29821.7|29730.7|29809.3|29718.3|33
1654127660000|2022-06-01 23:54:20|29811.9|29720.9|29822.2|29731.2|29824.6|29733.6|29807.8|29716.8|35
1654127670000|2022-06-01 23:54:30|29823.6|29732.6|29824.2|29733.2|29825.1|29734.1|29820.6|29729.6|27
1654127680000|2022-06-01 23:54:40|29825.1|29734.1|29823.9|29732.9|29825.2|29734.2|29821.3|29730.3|31
1654127690000|2022-06-01 23:54:50|29822|29731|29821.8|29730.8|29824.8|29733.8|29821.4|29730.4|24
1654127700000|2022-06-01 23:55:00|29821.5|29730.5|29820.3|29729.3|29824.6|29733.6|29820.1|29729.1|21
1654127710000|2022-06-01 23:55:10|29820.9|29729.9|29819.6|29728.6|29822.7|29731.7|29818.5|29727.5|14
1654127720000|2022-06-01 23:55:20|29819.5|29728.5|29826.6|29735.6|29827|29736|29819.5|29728.5|21
1654127730000|2022-06-01 23:55:30|29827.1|29736.1|29822.3|29731.3|29827.4|29736.4|29818.8|29727.8|31
1654127740000|2022-06-01 23:55:40|29823|29732|29821.1|29730.1|29823.1|29732.1|29820.1|29729.1|19
1654127750000|2022-06-01 23:55:50|29820.5|29729.5|29821.4|29730.4|29821.4|29730.4|29820.5|29729.5|22
1654127760000|2022-06-01 23:56:00|29821.3|29730.3|29827.9|29736.9|29828.5|29737.5|29820.6|29729.6|22
1654127770000|2022-06-01 23:56:10|29827.8|29736.8|29826.9|29735.9|29829.2|29738.2|29824.7|29733.7|32
1654127780000|2022-06-01 23:56:20|29827.4|29736.4|29827.7|29736.7|29828.1|29737.1|29826.4|29735.4|27
1654127790000|2022-06-01 23:56:30|29828.1|29737.1|29828|29737|29828.3|29737.3|29828|29737|3
1654127800000|2022-06-01 23:56:40|29828.4|29737.4|29834|29743|29835.5|29744.5|29828.4|29737.4|24
1654127810000|2022-06-01 23:56:50|29834.6|29743.6|29831.5|29740.5|29834.7|29743.7|29829.9|29738.9|17
1654127820000|2022-06-01 23:57:00|29831.4|29740.4|29835.4|29744.4|29836|29745|29830.7|29739.7|15
1654127830000|2022-06-01 23:57:10|29836.5|29745.5|29838|29747|29838|29747|29836.5|29745.5|3
1654127840000|2022-06-01 23:57:20|29837.9|29746.9|29837.8|29746.8|29840.9|29749.9|29835|29744|13
1654127850000|2022-06-01 23:57:30|29837.4|29746.4|29836.7|29745.7|29837.9|29746.9|29836.5|29745.5|16
1654127860000|2022-06-01 23:57:40|29836.9|29745.9|29830.6|29739.6|29836.9|29745.9|29829.4|29738.4|27
1654127870000|2022-06-01 23:57:50|29830.7|29739.7|29823.7|29732.7|29830.7|29739.7|29823.1|29732.1|15
1654127880000|2022-06-01 23:58:00|29825.6|29734.6|29834.6|29743.6|29834.6|29743.6|29822.6|29731.6|18
1654127890000|2022-06-01 23:58:10|29834.5|29743.5|29826|29735|29834.6|29743.6|29825.9|29734.9|28
1654127900000|2022-06-01 23:58:20|29826.2|29735.2|29826.5|29735.5|29826.9|29735.9|29822.7|29731.7|21
1654127910000|2022-06-01 23:58:30|29822.1|29731.1|29820.2|29729.2|29827.3|29736.3|29820.2|29729.2|20
1654127920000|2022-06-01 23:58:40|29822.8|29731.8|29822.9|29731.9|29822.9|29731.9|29820.1|29729.1|15
1654127930000|2022-06-01 23:58:50|29820.3|29729.3|29824.4|29733.4|29824.9|29733.9|29818.7|29727.7|18
1654127940000|2022-06-01 23:59:00|29825|29734|29820.6|29729.6|29825|29734|29819|29728|23
1654127950000|2022-06-01 23:59:10|29819.5|29728.5|29826|29735|29826|29735|29819.5|29728.5|25
1654127960000|2022-06-01 23:59:20|29825.9|29734.9|29826|29735|29826|29735|29824.6|29733.6|10
1654127970000|2022-06-01 23:59:30|29825.5|29734.5|29821.3|29730.3|29825.8|29734.8|29820.5|29729.5|18
1654127980000|2022-06-01 23:59:40|29825.7|29734.7|29829.5|29738.5|29832|29741|29822.2|29731.2|29
1654127990000|2022-06-01 23:59:50|29830.8|29739.8|29831.8|29740.8|29831.8|29740.8|29828.5|29737.5|24
1654128000000|2022-06-02 00:00:00|29831.3|29740.3|29832.4|29741.4|29834.1|29743.1|29830.8|29739.8|21
1654128010000|2022-06-02 00:00:10|29832.7|29741.7|29824.2|29733.2|29832.7|29741.7|29823.6|29732.6|27
1654128020000|2022-06-02 00:00:20|29824.5|29733.5|29824.2|29733.2|29824.8|29733.8|29822.5|29731.5|24
1654128030000|2022-06-02 00:00:30|29825.1|29734.1|29835|29744|29836.7|29745.7|29825.1|29734.1|25
1654128040000|2022-06-02 00:00:40|29835.5|29744.5|29829.7|29738.7|29835.5|29744.5|29829.5|29738.5|34
1654128050000|2022-06-02 00:00:50|29829.8|29738.8|29824.7|29733.7|29833.6|29742.6|29824.7|29733.7|19
1654128060000|2022-06-02 00:01:00|29824.6|29733.6|29821.9|29730.9|29828.1|29737.1|29819.8|29728.8|25
1654128070000|2022-06-02 00:01:10|29826.1|29735.1|29802.7|29711.7|29829.1|29738.1|29802.7|29711.7|24
1654128080000|2022-06-02 00:01:20|29802.8|29711.8|29804.6|29713.6|29804.6|29713.6|29802.1|29711.1|24
1654128090000|2022-06-02 00:01:30|29804.7|29713.7|29803.5|29712.5|29804.7|29713.7|29802.1|29711.1|8
1654128100000|2022-06-02 00:01:40|29803.3|29712.3|29802.3|29711.3|29803.5|29712.5|29801.5|29710.5|29
1654128110000|2022-06-02 00:01:50|29801.9|29710.9|29795.1|29704.1|29801.9|29710.9|29794.2|29703.2|31
1654128120000|2022-06-02 00:02:00|29794.9|29703.9|29795.4|29704.4|29796.3|29705.3|29793.6|29702.6|29
1654128130000|2022-06-02 00:02:10|29795.5|29704.5|29791|29700|29800.7|29709.7|29790.9|29699.9|39
1654128140000|2022-06-02 00:02:20|29791.5|29700.5|29790.6|29699.6|29794.6|29703.6|29790.6|29699.6|22
1654128150000|2022-06-02 00:02:30|29792|29701|29789.6|29698.6|29792.8|29701.8|29788.9|29697.9|22
1654128160000|2022-06-02 00:02:40|29793|29702|29782.4|29691.4|29793|29702|29775.9|29684.9|25
1654128170000|2022-06-02 00:02:50|29781.2|29690.2|29752.4|29661.4|29785.8|29694.8|29752.4|29661.4|38
1654128180000|2022-06-02 00:03:00|29754.3|29663.3|29755.4|29664.4|29755.4|29664.4|29746|29655|32
1654128190000|2022-06-02 00:03:10|29761.7|29670.7|29779.9|29688.9|29780|29689|29761.2|29670.2|34
1654128200000|2022-06-02 00:03:20|29779.8|29688.8|29772.3|29681.3|29780.4|29689.4|29769.6|29678.6|37
1654128210000|2022-06-02 00:03:30|29773.6|29682.6|29785.4|29694.4|29785.4|29694.4|29767.9|29676.9|32
1654128220000|2022-06-02 00:03:40|29783.1|29692.1|29782.8|29691.8|29787.6|29696.6|29781.2|29690.2|32
1654128230000|2022-06-02 00:03:50|29787.1|29696.1|29775.5|29684.5|29787.1|29696.1|29773.3|29682.3|22
1654128240000|2022-06-02 00:04:00|29774.1|29683.1|29772.5|29681.5|29775.3|29684.3|29769.9|29678.9|30
1654128250000|2022-06-02 00:04:10|29771.2|29680.2|29774.1|29683.1|29776.6|29685.6|29769|29678|29
1654128260000|2022-06-02 00:04:20|29770.7|29679.7|29774.5|29683.5|29774.5|29683.5|29765.6|29674.6|24
1654128270000|2022-06-02 00:04:30|29772.3|29681.3|29765.2|29674.2|29773.6|29682.6|29763.6|29672.6|18
1654128280000|2022-06-02 00:04:40|29772.8|29681.8|29774.2|29683.2|29774.2|29683.2|29767.6|29676.6|18
1654128290000|2022-06-02 00:04:50|29769.9|29678.9|29774.2|29683.2|29774.2|29683.2|29769.8|29678.8|18
1654128300000|2022-06-02 00:05:00|29773.3|29682.3|29778.9|29687.9|29778.9|29687.9|29767.6|29676.6|35
1654128310000|2022-06-02 00:05:10|29777.7|29686.7|29776.2|29685.2|29782.2|29691.2|29775.8|29684.8|35
1654128320000|2022-06-02 00:05:20|29776.5|29685.5|29782.8|29691.8|29783.8|29692.8|29776.4|29685.4|34
1654128330000|2022-06-02 00:05:30|29780.7|29689.7|29781.7|29690.7|29784.9|29693.9|29778|29687|26
1654128340000|2022-06-02 00:05:40|29781|29690|29783|29692|29783.5|29692.5|29780.4|29689.4|22
1654128350000|2022-06-02 00:05:50|29782.7|29691.7|29784.1|29693.1|29787|29696|29782.7|29691.7|26
1654128360000|2022-06-02 00:06:00|29787.5|29696.5|29780.4|29689.4|29794.8|29703.8|29780.4|29689.4|36
1654128370000|2022-06-02 00:06:10|29781.1|29690.1|29784.6|29693.6|29785|29694|29780.8|29689.8|23
1654128380000|2022-06-02 00:06:20|29784.2|29693.2|29783.1|29692.1|29785.3|29694.3|29783.1|29692.1|18
1654128390000|2022-06-02 00:06:30|29783.8|29692.8|29784.8|29693.8|29785.7|29694.7|29783.8|29692.8|16
1654128400000|2022-06-02 00:06:40|29784.9|29693.9|29780.2|29689.2|29784.9|29693.9|29779|29688|28
1654128410000|2022-06-02 00:06:50|29779.9|29688.9|29780.4|29689.4|29783.5|29692.5|29779.9|29688.9|14
1654128420000|2022-06-02 00:07:00|29780.1|29689.1|29779.3|29688.3|29782.1|29691.1|29779.3|29688.3|12
1654128430000|2022-06-02 00:07:10|29779.2|29688.2|29774|29683|29779.4|29688.4|29774|29683|20
1654128440000|2022-06-02 00:07:20|29772.6|29681.6|29758.5|29667.5|29777.7|29686.7|29758.5|29667.5|24
1654128450000|2022-06-02 00:07:30|29758.2|29667.2|29750.2|29659.2|29761.8|29670.8|29747.9|29656.9|27
1654128460000|2022-06-02 00:07:40|29749.3|29658.3|29748.4|29657.4|29755.2|29664.2|29747.4|29656.4|26
1654128470000|2022-06-02 00:07:50|29752.6|29661.6|29740.4|29649.4|29752.6|29661.6|29740.4|29649.4|15
1654128480000|2022-06-02 00:08:00|29737.3|29646.3|29728.7|29637.7|29740.1|29649.1|29721.6|29630.6|30
1654128490000|2022-06-02 00:08:10|29728|29637|29730.3|29639.3|29732.5|29641.5|29726.9|29635.9|30
1654128500000|2022-06-02 00:08:20|29730.7|29639.7|29738.9|29647.9|29739.3|29648.3|29728.9|29637.9|22
1654128510000|2022-06-02 00:08:30|29739.6|29648.6|29747.4|29656.4|29747.4|29656.4|29738.4|29647.4|30
1654128520000|2022-06-02 00:08:40|29748.2|29657.2|29752.7|29661.7|29754.8|29663.8|29746.7|29655.7|31
1654128530000|2022-06-02 00:08:50|29752.6|29661.6|29759.8|29668.8|29759.8|29668.8|29751.8|29660.8|30
1654128540000|2022-06-02 00:09:00|29768.4|29677.4|29773.7|29682.7|29778.2|29687.2|29768.4|29677.4|33
1654128550000|2022-06-02 00:09:10|29773.8|29682.8|29767.5|29676.5|29776.3|29685.3|29767.5|29676.5|24
1654128560000|2022-06-02 00:09:20|29767|29676|29764.3|29673.3|29767.1|29676.1|29763.9|29672.9|15
1654128570000|2022-06-02 00:09:30|29767.7|29676.7|29770|29679|29772.4|29681.4|29767.7|29676.7|23
1654128580000|2022-06-02 00:09:40|29769.9|29678.9|29767.9|29676.9|29769.9|29678.9|29767.9|29676.9|14
1654128590000|2022-06-02 00:09:50|29768.2|29677.2|29766.8|29675.8|29769.3|29678.3|29766.8|29675.8|15
1654128600000|2022-06-02 00:10:00|29767.7|29676.7|29760.5|29669.5|29768.9|29677.9|29752.2|29661.2|22
1654128610000|2022-06-02 00:10:10|29761.9|29670.9|29757.5|29666.5|29767|29676|29743.9|29652.9|28
1654128620000|2022-06-02 00:10:20|29744.3|29653.3|29735.4|29644.4|29745.2|29654.2|29733.1|29642.1|27
1654128630000|2022-06-02 00:10:30|29732.3|29641.3|29726.1|29635.1|29736.9|29645.9|29726.1|29635.1|19
1654128640000|2022-06-02 00:10:40|29727.1|29636.1|29723.6|29632.6|29727.1|29636.1|29723.6|29632.6|22
1654128650000|2022-06-02 00:10:50|29724.5|29633.5|29719.9|29628.9|29724.5|29633.5|29717.7|29626.7|30
1654128660000|2022-06-02 00:11:00|29716.8|29625.8|29723.6|29632.6|29725.9|29634.9|29716.6|29625.6|31
1654128670000|2022-06-02 00:11:10|29723.2|29632.2|29735|29644|29735.4|29644.4|29722.4|29631.4|26
1654128680000|2022-06-02 00:11:20|29734.7|29643.7|29731.9|29640.9|29734.7|29643.7|29729.1|29638.1|19
1654128690000|2022-06-02 00:11:30|29732.1|29641.1|29732.5|29641.5|29733.3|29642.3|29730.8|29639.8|23
1654128700000|2022-06-02 00:11:40|29732.1|29641.1|29732.1|29641.1|29732.7|29641.7|29730|29639|25
1654128710000|2022-06-02 00:11:50|29732.7|29641.7|29718.7|29627.7|29732.8|29641.8|29718.4|29627.4|22
1654128720000|2022-06-02 00:12:00|29722.9|29631.9|29727.2|29636.2|29727.3|29636.3|29721.9|29630.9|26
1654128730000|2022-06-02 00:12:10|29726.5|29635.5|29727.2|29636.2|29727.2|29636.2|29724.7|29633.7|22
1654128740000|2022-06-02 00:12:20|29727.5|29636.5|29728.4|29637.4|29731.1|29640.1|29726.3|29635.3|19
1654128750000|2022-06-02 00:12:30|29731.3|29640.3|29741.6|29650.6|29744.6|29653.6|29731.3|29640.3|32
1654128760000|2022-06-02 00:12:40|29740.7|29649.7|29748.9|29657.9|29748.9|29657.9|29740.7|29649.7|23
1654128770000|2022-06-02 00:12:50|29750.3|29659.3|29747.5|29656.5|29750.3|29659.3|29744.8|29653.8|27
1654128780000|2022-06-02 00:13:00|29746.8|29655.8|29724.4|29633.4|29746.8|29655.8|29721.2|29630.2|33
1654128790000|2022-06-02 00:13:10|29724|29633|29722.7|29631.7|29724.8|29633.8|29722.4|29631.4|20
1654128800000|2022-06-02 00:13:20|29722.9|29631.9|29722.6|29631.6|29722.9|29631.9|29722.5|29631.5|9
1654128810000|2022-06-02 00:13:30|29722.7|29631.7|29728.8|29637.8|29728.8|29637.8|29719.8|29628.8|15
1654128820000|2022-06-02 00:13:40|29729.5|29638.5|29721.6|29630.6|29730.9|29639.9|29721.5|29630.5|23
1654128830000|2022-06-02 00:13:50|29720.9|29629.9|29720.5|29629.5|29721.3|29630.3|29719.4|29628.4|11
1654128840000|2022-06-02 00:14:00|29721.1|29630.1|29723.3|29632.3|29723.5|29632.5|29721.1|29630.1|9
1654128850000|2022-06-02 00:14:10|29723.8|29632.8|29727|29636|29727|29636|29723.8|29632.8|8
1654128860000|2022-06-02 00:14:20|29727.1|29636.1|29726.4|29635.4|29731.2|29640.2|29721.3|29630.3|21
1654128870000|2022-06-02 00:14:30|29728.4|29637.4|29725.2|29634.2|29728.8|29637.8|29718.8|29627.8|10
1654128880000|2022-06-02 00:14:40|29719.2|29628.2|29729.1|29638.1|29731.2|29640.2|29719.2|29628.2|14
1654128890000|2022-06-02 00:14:50|29731.2|29640.2|29731.2|29640.2|29731.2|29640.2|29723.1|29632.1|5
1654128900000|2022-06-02 00:15:00|29729.3|29638.3|29720.7|29629.7|29731.2|29640.2|29715|29624|21
1654128910000|2022-06-02 00:15:10|29716.6|29625.6|29720.5|29629.5|29722.6|29631.6|29715|29624|9
1654128920000|2022-06-02 00:15:20|29722.6|29631.6|29721.2|29630.2|29723.3|29632.3|29715.3|29624.3|16
1654128930000|2022-06-02 00:15:30|29716.2|29625.2|29731.1|29640.1|29731.1|29640.1|29716.2|29625.2|30
1654128940000|2022-06-02 00:15:40|29730.5|29639.5|29727|29636|29730.5|29639.5|29727|29636|13
1654128950000|2022-06-02 00:15:50|29728.9|29637.9|29758.5|29667.5|29758.8|29667.8|29727|29636|28
1654128960000|2022-06-02 00:16:00|29758.7|29667.7|29772.6|29681.6|29776.1|29685.1|29757.5|29666.5|32
1654128970000|2022-06-02 00:16:10|29772.9|29681.9|29763.5|29672.5|29776.4|29685.4|29763.5|29672.5|23
1654128980000|2022-06-02 00:16:20|29759.3|29668.3|29747.4|29656.4|29764.9|29673.9|29742.4|29651.4|33
1654128990000|2022-06-02 00:16:30|29742.6|29651.6|29745.6|29654.6|29748.8|29657.8|29742.6|29651.6|15
1654129000000|2022-06-02 00:16:40|29746.1|29655.1|29743.9|29652.9|29746.1|29655.1|29743.1|29652.1|18
1654129010000|2022-06-02 00:16:50|29744.4|29653.4|29743.3|29652.3|29744.4|29653.4|29743.3|29652.3|5
1654129020000|2022-06-02 00:17:00|29747.4|29656.4|29748.3|29657.3|29748.3|29657.3|29743.5|29652.5|10
1654129030000|2022-06-02 00:17:10|29742.2|29651.2|29739.6|29648.6|29743.9|29652.9|29739.6|29648.6|13
1654129040000|2022-06-02 00:17:20|29737.4|29646.4|29725.1|29634.1|29737.4|29646.4|29725.1|29634.1|22
1654129050000|2022-06-02 00:17:30|29722.3|29631.3|29724.8|29633.8|29725.2|29634.2|29718.6|29627.6|28
1654129060000|2022-06-02 00:17:40|29728.2|29637.2|29737.5|29646.5|29737.8|29646.8|29726.7|29635.7|33
1654129070000|2022-06-02 00:17:50|29737.9|29646.9|29729.2|29638.2|29737.9|29646.9|29728.7|29637.7|30
1654129080000|2022-06-02 00:18:00|29727.9|29636.9|29728.2|29637.2|29730.4|29639.4|29726.6|29635.6|29
1654129090000|2022-06-02 00:18:10|29728.7|29637.7|29729.3|29638.3|29730.3|29639.3|29727.8|29636.8|31
1654129100000|2022-06-02 00:18:20|29729.9|29638.9|29727.7|29636.7|29735.5|29644.5|29727.7|29636.7|32
1654129110000|2022-06-02 00:18:30|29728.1|29637.1|29732.9|29641.9|29733.3|29642.3|29728.1|29637.1|30
1654129120000|2022-06-02 00:18:40|29731.7|29640.7|29739.9|29648.9|29740.9|29649.9|29731.7|29640.7|23
1654129130000|2022-06-02 00:18:50|29740.4|29649.4|29741.3|29650.3|29741.3|29650.3|29739.9|29648.9|17
1654129140000|2022-06-02 00:19:00|29741.5|29650.5|29747.2|29656.2|29747.2|29656.2|29741.5|29650.5|23
1654129150000|2022-06-02 00:19:10|29746.8|29655.8|29750.3|29659.3|29750.4|29659.4|29744.6|29653.6|35
1654129160000|2022-06-02 00:19:20|29749.2|29658.2|29742.8|29651.8|29750.6|29659.6|29741.8|29650.8|23
1654129170000|2022-06-02 00:19:30|29743.1|29652.1|29738.3|29647.3|29743.1|29652.1|29737.1|29646.1|24
1654129180000|2022-06-02 00:19:40|29738.2|29647.2|29741.9|29650.9|29742.9|29651.9|29737.7|29646.7|21
1654129190000|2022-06-02 00:19:50|29741.6|29650.6|29740.6|29649.6|29741.6|29650.6|29738.9|29647.9|22
1654129200000|2022-06-02 00:20:00|29740.5|29649.5|29741.8|29650.8|29741.8|29650.8|29740.5|29649.5|19
1654129210000|2022-06-02 00:20:10|29742.6|29651.6|29737.9|29646.9|29742.6|29651.6|29736.5|29645.5|25
1654129220000|2022-06-02 00:20:20|29738|29647|29749.8|29658.8|29749.8|29658.8|29736.5|29645.5|25
1654129230000|2022-06-02 00:20:30|29749|29658|29747.6|29656.6|29749.9|29658.9|29743.9|29652.9|34
1654129240000|2022-06-02 00:20:40|29747.9|29656.9|29742.7|29651.7|29749.6|29658.6|29740.1|29649.1|27
1654129250000|2022-06-02 00:20:50|29741.8|29650.8|29741.1|29650.1|29742.6|29651.6|29741|29650|14
1654129260000|2022-06-02 00:21:00|29741.2|29650.2|29741.5|29650.5|29742|29651|29740.7|29649.7|10
1654129270000|2022-06-02 00:21:10|29741.6|29650.6|29742.9|29651.9|29743.6|29652.6|29740.4|29649.4|13
1654129280000|2022-06-02 00:21:20|29745.4|29654.4|29747.5|29656.5|29748.5|29657.5|29742.8|29651.8|29
1654129290000|2022-06-02 00:21:30|29748.3|29657.3|29747|29656|29749|29658|29746.6|29655.6|28
1654129300000|2022-06-02 00:21:40|29747.7|29656.7|29751.5|29660.5|29751.9|29660.9|29746.7|29655.7|25
1654129310000|2022-06-02 00:21:50|29750.9|29659.9|29754.4|29663.4|29754.4|29663.4|29750.9|29659.9|16
1654129320000|2022-06-02 00:22:00|29752.4|29661.4|29759.9|29668.9|29761.9|29670.9|29752.4|29661.4|19
1654129330000|2022-06-02 00:22:10|29759.5|29668.5|29753.7|29662.7|29759.9|29668.9|29753.3|29662.3|26
1654129340000|2022-06-02 00:22:20|29752|29661|29751.1|29660.1|29756.1|29665.1|29749.5|29658.5|22
1654129350000|2022-06-02 00:22:30|29747.8|29656.8|29741.8|29650.8|29751.6|29660.6|29738.3|29647.3|21
1654129360000|2022-06-02 00:22:40|29744.1|29653.1|29727.1|29636.1|29744.1|29653.1|29727.1|29636.1|22
1654129370000|2022-06-02 00:22:50|29726.9|29635.9|29723.8|29632.8|29726.9|29635.9|29722.1|29631.1|31
1654129380000|2022-06-02 00:23:00|29724.9|29633.9|29716.9|29625.9|29724.9|29633.9|29716.9|29625.9|24
1654129390000|2022-06-02 00:23:10|29714.5|29623.5|29715.4|29624.4|29716.5|29625.5|29714.5|29623.5|10
1654129400000|2022-06-02 00:23:20|29714.5|29623.5|29701.3|29610.3|29714.7|29623.7|29701.3|29610.3|20
1654129410000|2022-06-02 00:23:30|29700.8|29609.8|29673.9|29582.9|29701.3|29610.3|29670.2|29579.2|35
1654129420000|2022-06-02 00:23:40|29673.8|29582.8|29671.6|29580.6|29675.9|29584.9|29671.6|29580.6|26
1654129430000|2022-06-02 00:23:50|29671.9|29580.9|29666.7|29575.7|29671.9|29580.9|29663|29572|27
1654129440000|2022-06-02 00:24:00|29668|29577|29663.6|29572.6|29669.7|29578.7|29662.3|29571.3|27
1654129450000|2022-06-02 00:24:10|29663.7|29572.7|29654.4|29563.4|29665.2|29574.2|29653.3|29562.3|23
1654129460000|2022-06-02 00:24:20|29653.3|29562.3|29656.9|29565.9|29658.3|29567.3|29653.3|29562.3|26
1654129470000|2022-06-02 00:24:30|29657.7|29566.7|29656.6|29565.6|29666.6|29575.6|29656.6|29565.6|19
1654129480000|2022-06-02 00:24:40|29656.7|29565.7|29662.7|29571.7|29671.1|29580.1|29656.7|29565.7|33
1654129490000|2022-06-02 00:24:50|29659.6|29568.6|29645.5|29554.5|29659.6|29568.6|29644.9|29553.9|19
1654129500000|2022-06-02 00:25:00|29644.7|29553.7|29652.7|29561.7|29654.7|29563.7|29644.7|29553.7|20
1654129510000|2022-06-02 00:25:10|29652.6|29561.6|29656|29565|29656|29565|29652.6|29561.6|16
1654129520000|2022-06-02 00:25:20|29654.8|29563.8|29650.1|29559.1|29656|29565|29645.7|29554.7|17
1654129530000|2022-06-02 00:25:30|29649.4|29558.4|29645.5|29554.5|29651.6|29560.6|29645.5|29554.5|6
1654129540000|2022-06-02 00:25:40|29644.1|29553.1|29649.7|29558.7|29651.2|29560.2|29639.6|29548.6|8
1654129550000|2022-06-02 00:25:50|29649.8|29558.8|29649.7|29558.7|29651.9|29560.9|29648.8|29557.8|21
1654129560000|2022-06-02 00:26:00|29648.9|29557.9|29659.9|29568.9|29659.9|29568.9|29648.9|29557.9|28
1654129570000|2022-06-02 00:26:10|29660.7|29569.7|29695.5|29604.5|29695.5|29604.5|29660.3|29569.3|31
1654129580000|2022-06-02 00:26:20|29695.9|29604.9|29706.8|29615.8|29712.1|29621.1|29695.9|29604.9|22
1654129590000|2022-06-02 00:26:30|29706.4|29615.4|29699.4|29608.4|29708.2|29617.2|29698.5|29607.5|29
1654129600000|2022-06-02 00:26:40|29699.3|29608.3|29691.9|29600.9|29704.1|29613.1|29690.1|29599.1|24
1654129610000|2022-06-02 00:26:50|29691.8|29600.8|29698.6|29607.6|29699.5|29608.5|29691.8|29600.8|17
1654129620000|2022-06-02 00:27:00|29695.7|29604.7|29697.7|29606.7|29702.4|29611.4|29695.7|29604.7|21
1654129630000|2022-06-02 00:27:10|29696.7|29605.7|29699.5|29608.5|29701.4|29610.4|29691.6|29600.6|30
1654129640000|2022-06-02 00:27:20|29698.5|29607.5|29706.7|29615.7|29707.7|29616.7|29697.8|29606.8|24
1654129650000|2022-06-02 00:27:30|29712.3|29621.3|29713|29622|29713.4|29622.4|29702.7|29611.7|21
1654129660000|2022-06-02 00:27:40|29710.9|29619.9|29717.4|29626.4|29724.2|29633.2|29709.8|29618.8|20
1654129670000|2022-06-02 00:27:50|29718.9|29627.9|29727.5|29636.5|29729.9|29638.9|29718.9|29627.9|11
1654129680000|2022-06-02 00:28:00|29728.6|29637.6|29733.6|29642.6|29733.6|29642.6|29728|29637|15
1654129690000|2022-06-02 00:28:10|29734.3|29643.3|29740.5|29649.5|29741|29650|29734.3|29643.3|23
1654129700000|2022-06-02 00:28:20|29738.7|29647.7|29741|29650|29745.7|29654.7|29737.8|29646.8|27
1654129710000|2022-06-02 00:28:30|29739.4|29648.4|29747.4|29656.4|29747.4|29656.4|29739.4|29648.4|27
1654129720000|2022-06-02 00:28:40|29747.5|29656.5|29738.5|29647.5|29747.5|29656.5|29732.9|29641.9|23
1654129730000|2022-06-02 00:28:50|29738.4|29647.4|29759.3|29668.3|29759.8|29668.8|29737.5|29646.5|31
1654129740000|2022-06-02 00:29:00|29759.8|29668.8|29763|29672|29764.1|29673.1|29759.8|29668.8|22
1654129750000|2022-06-02 00:29:10|29764.1|29673.1|29763|29672|29764.1|29673.1|29762.4|29671.4|8
1654129760000|2022-06-02 00:29:20|29763.9|29672.9|29764.9|29673.9|29767.8|29676.8|29762.4|29671.4|14
1654129770000|2022-06-02 00:29:30|29764.5|29673.5|29758.1|29667.1|29764.5|29673.5|29755.6|29664.6|13
1654129780000|2022-06-02 00:29:40|29756.2|29665.2|29759.5|29668.5|29759.5|29668.5|29755.2|29664.2|18
1654129790000|2022-06-02 00:29:50|29766|29675|29779|29688|29779|29688|29766|29675|15
1654129800000|2022-06-02 00:30:00|29778.9|29687.9|29787.8|29696.8|29794|29703|29778.4|29687.4|20
1654129810000|2022-06-02 00:30:10|29788.2|29697.2|29779.4|29688.4|29788.6|29697.6|29776.9|29685.9|18
1654129820000|2022-06-02 00:30:20|29776.8|29685.8|29779.6|29688.6|29779.8|29688.8|29776.3|29685.3|12
1654129830000|2022-06-02 00:30:30|29778.6|29687.6|29779|29688|29779|29688|29777.9|29686.9|13
1654129840000|2022-06-02 00:30:40|29779.8|29688.8|29777.7|29686.7|29779.8|29688.8|29777.7|29686.7|11
1654129850000|2022-06-02 00:30:50|29778.4|29687.4|29779.7|29688.7|29779.7|29688.7|29776.9|29685.9|11
1654129860000|2022-06-02 00:31:00|29780|29689|29777.2|29686.2|29780|29689|29777.2|29686.2|16
1654129870000|2022-06-02 00:31:10|29777.5|29686.5|29767.9|29676.9|29777.7|29686.7|29767.9|29676.9|23
1654129880000|2022-06-02 00:31:20|29767.5|29676.5|29765|29674|29767.5|29676.5|29764.2|29673.2|14
1654129890000|2022-06-02 00:31:30|29764.7|29673.7|29762.9|29671.9|29764.7|29673.7|29762.2|29671.2|32
1654129900000|2022-06-02 00:31:40|29762.5|29671.5|29761.8|29670.8|29767|29676|29761.4|29670.4|24
1654129910000|2022-06-02 00:31:50|29761.4|29670.4|29754.4|29663.4|29762.8|29671.8|29754.4|29663.4|39
1654129920000|2022-06-02 00:32:00|29754.3|29663.3|29748|29657|29754.3|29663.3|29747.5|29656.5|16
1654129930000|2022-06-02 00:32:10|29748.3|29657.3|29752.4|29661.4|29754|29663|29748.3|29657.3|9
1654129940000|2022-06-02 00:32:20|29752.5|29661.5|29754.8|29663.8|29754.8|29663.8|29749.4|29658.4|16
1654129950000|2022-06-02 00:32:30|29755|29664|29750|29659|29755|29664|29749.5|29658.5|15
1654129960000|2022-06-02 00:32:40|29750.7|29659.7|29754.5|29663.5|29754.5|29663.5|29750.7|29659.7|15
1654129970000|2022-06-02 00:32:50|29754.8|29663.8|29759.7|29668.7|29759.7|29668.7|29754.3|29663.3|23
1654129980000|2022-06-02 00:33:00|29759.5|29668.5|29746.9|29655.9|29762.2|29671.2|29745.2|29654.2|32
1654129990000|2022-06-02 00:33:10|29745.9|29654.9|29736|29645|29747.6|29656.6|29732.2|29641.2|34
1654130000000|2022-06-02 00:33:20|29736.5|29645.5|29719.2|29628.2|29736.5|29645.5|29719|29628|24
1654130010000|2022-06-02 00:33:30|29720|29629|29726.5|29635.5|29728.9|29637.9|29719.5|29628.5|22
1654130020000|2022-06-02 00:33:40|29726.3|29635.3|29728.2|29637.2|29728.2|29637.2|29725.4|29634.4|15
1654130030000|2022-06-02 00:33:50|29728.5|29637.5|29721.7|29630.7|29731.6|29640.6|29720.8|29629.8|26
1654130040000|2022-06-02 00:34:00|29721.5|29630.5|29719.8|29628.8|29721.7|29630.7|29718.4|29627.4|22
1654130050000|2022-06-02 00:34:10|29719.6|29628.6|29712.3|29621.3|29719.6|29628.6|29710.3|29619.3|33
1654130060000|2022-06-02 00:34:20|29712|29621|29701.4|29610.4|29712.4|29621.4|29699.8|29608.8|26
1654130070000|2022-06-02 00:34:30|29701.3|29610.3|29703|29612|29703|29612|29699.8|29608.8|22
1654130080000|2022-06-02 00:34:40|29703.1|29612.1|29699.6|29608.6|29706.7|29615.7|29699.1|29608.1|31
1654130090000|2022-06-02 00:34:50|29700|29609|29629|29538|29700|29609|29627.1|29536.1|34
1654130100000|2022-06-02 00:35:00|29630.1|29539.1|29627.7|29536.7|29633.9|29542.9|29619.3|29528.3|37
1654130110000|2022-06-02 00:35:10|29624.9|29533.9|29633.6|29542.6|29633.9|29542.9|29623.8|29532.8|38
1654130120000|2022-06-02 00:35:20|29633.8|29542.8|29642.5|29551.5|29642.5|29551.5|29632.2|29541.2|32
1654130130000|2022-06-02 00:35:30|29642.6|29551.6|29649.4|29558.4|29652.6|29561.6|29642.5|29551.5|34
1654130140000|2022-06-02 00:35:40|29651.5|29560.5|29643.5|29552.5|29651.5|29560.5|29643.5|29552.5|38
1654130150000|2022-06-02 00:35:50|29643.2|29552.2|29628.8|29537.8|29643.5|29552.5|29625.9|29534.9|31
1654130160000|2022-06-02 00:36:00|29629.8|29538.8|29643.4|29552.4|29643.4|29552.4|29629.2|29538.2|31
1654130170000|2022-06-02 00:36:10|29645.6|29554.6|29654.3|29563.3|29654.3|29563.3|29641.5|29550.5|29
1654130180000|2022-06-02 00:36:20|29652|29561|29644.4|29553.4|29655.7|29564.7|29644.4|29553.4|28
1654130190000|2022-06-02 00:36:30|29642.5|29551.5|29653.3|29562.3|29653.3|29562.3|29641|29550|29
1654130200000|2022-06-02 00:36:40|29653.1|29562.1|29664.5|29573.5|29666.6|29575.6|29653.1|29562.1|33
1654130210000|2022-06-02 00:36:50|29663.5|29572.5|29665.3|29574.3|29668.2|29577.2|29663.5|29572.5|25
1654130220000|2022-06-02 00:37:00|29664.7|29573.7|29667|29576|29667.9|29576.9|29660.1|29569.1|29
1654130230000|2022-06-02 00:37:10|29667.9|29576.9|29675.1|29584.1|29676.9|29585.9|29665.5|29574.5|28
1654130240000|2022-06-02 00:37:20|29675.7|29584.7|29677.7|29586.7|29677.9|29586.9|29674|29583|26
1654130250000|2022-06-02 00:37:30|29677.5|29586.5|29677.7|29586.7|29678.1|29587.1|29677.5|29586.5|4
1654130260000|2022-06-02 00:37:40|29677.6|29586.6|29669.2|29578.2|29677.6|29586.6|29666.3|29575.3|24
1654130270000|2022-06-02 00:37:50|29671.6|29580.6|29678.4|29587.4|29679.4|29588.4|29668.9|29577.9|25
1654130280000|2022-06-02 00:38:00|29679.4|29588.4|29673.2|29582.2|29679.5|29588.5|29670.9|29579.9|26
1654130290000|2022-06-02 00:38:10|29671.1|29580.1|29672.6|29581.6|29675.5|29584.5|29670.5|29579.5|33
1654130300000|2022-06-02 00:38:20|29672.7|29581.7|29676.1|29585.1|29676.2|29585.2|29670.6|29579.6|13
1654130310000|2022-06-02 00:38:30|29676.2|29585.2|29702.1|29611.1|29703.4|29612.4|29676.1|29585.1|26
1654130320000|2022-06-02 00:38:40|29702.3|29611.3|29694.7|29603.7|29702.5|29611.5|29689.7|29598.7|24
1654130330000|2022-06-02 00:38:50|29694.5|29603.5|29702.3|29611.3|29702.3|29611.3|29694.5|29603.5|17
1654130340000|2022-06-02 00:39:00|29698.1|29607.1|29734.6|29643.6|29734.6|29643.6|29696.7|29605.7|30
1654130350000|2022-06-02 00:39:10|29734.2|29643.2|29735.3|29644.3|29735.3|29644.3|29729.5|29638.5|27
1654130360000|2022-06-02 00:39:20|29731.1|29640.1|29735.1|29644.1|29735.5|29644.5|29728.9|29637.9|21
1654130370000|2022-06-02 00:39:30|29734.1|29643.1|29717.6|29626.6|29738.2|29647.2|29711.7|29620.7|31
1654130380000|2022-06-02 00:39:40|29717.7|29626.7|29701.6|29610.6|29717.7|29626.7|29701.1|29610.1|29
1654130390000|2022-06-02 00:39:50|29701.1|29610.1|29715|29624|29716.9|29625.9|29701|29610|24
1654130400000|2022-06-02 00:40:00|29716|29625|29719.5|29628.5|29723|29632|29715.1|29624.1|29
1654130410000|2022-06-02 00:40:10|29725.8|29634.8|29726|29635|29730.9|29639.9|29724.6|29633.6|13
1654130420000|2022-06-02 00:40:20|29725.4|29634.4|29728.3|29637.3|29731.7|29640.7|29724.4|29633.4|19
1654130430000|2022-06-02 00:40:30|29728.6|29637.6|29733.9|29642.9|29735.3|29644.3|29727.4|29636.4|15
1654130440000|2022-06-02 00:40:40|29734.9|29643.9|29729.5|29638.5|29735.2|29644.2|29729.5|29638.5|27
1654130450000|2022-06-02 00:40:50|29731.1|29640.1|29730.9|29639.9|29731.4|29640.4|29729.5|29638.5|15
1654130460000|2022-06-02 00:41:00|29732.7|29641.7|29729.3|29638.3|29734.5|29643.5|29728.2|29637.2|19
1654130470000|2022-06-02 00:41:10|29730.2|29639.2|29736.6|29645.6|29737.1|29646.1|29730.1|29639.1|22
1654130480000|2022-06-02 00:41:20|29737|29646|29705.5|29614.5|29737|29646|29704.1|29613.1|33
1654130490000|2022-06-02 00:41:30|29704.3|29613.3|29711.9|29620.9|29716.6|29625.6|29703.5|29612.5|25
1654130500000|2022-06-02 00:41:40|29711.6|29620.6|29708.9|29617.9|29713|29622|29704.9|29613.9|30
1654130510000|2022-06-02 00:41:50|29708.8|29617.8|29697|29606|29708.8|29617.8|29696.5|29605.5|26
1654130520000|2022-06-02 00:42:00|29698.3|29607.3|29701|29610|29709.5|29618.5|29698.3|29607.3|26
1654130530000|2022-06-02 00:42:10|29702.7|29611.7|29709.9|29618.9|29710.8|29619.8|29699.4|29608.4|32
1654130540000|2022-06-02 00:42:20|29710.5|29619.5|29707.5|29616.5|29710.5|29619.5|29705.6|29614.6|25
1654130550000|2022-06-02 00:42:30|29706.9|29615.9|29701.7|29610.7|29709.1|29618.1|29700.9|29609.9|26
1654130560000|2022-06-02 00:42:40|29702.9|29611.9|29709.7|29618.7|29710.6|29619.6|29702.9|29611.9|27
1654130570000|2022-06-02 00:42:50|29710.2|29619.2|29707.3|29616.3|29710.9|29619.9|29705.6|29614.6|17
1654130580000|2022-06-02 00:43:00|29709.9|29618.9|29707.9|29616.9|29710.8|29619.8|29705.6|29614.6|16
1654130590000|2022-06-02 00:43:10|29708.1|29617.1|29708.2|29617.2|29712.2|29621.2|29706.5|29615.5|16
1654130600000|2022-06-02 00:43:20|29712|29621|29707.3|29616.3|29712|29621|29705.6|29614.6|23
1654130610000|2022-06-02 00:43:30|29707.4|29616.4|29710.1|29619.1|29715.6|29624.6|29705.6|29614.6|26
1654130620000|2022-06-02 00:43:40|29705.6|29614.6|29710.8|29619.8|29714.2|29623.2|29705.6|29614.6|18
1654130630000|2022-06-02 00:43:50|29711|29620|29705.1|29614.1|29713.3|29622.3|29703.8|29612.8|22
1654130640000|2022-06-02 00:44:00|29705.8|29614.8|29705.5|29614.5|29706.6|29615.6|29705.1|29614.1|9
1654130650000|2022-06-02 00:44:10|29703|29612|29704.6|29613.6|29704.6|29613.6|29696.2|29605.2|34
1654130660000|2022-06-02 00:44:20|29703.5|29612.5|29700.5|29609.5|29704.7|29613.7|29700|29609|32
1654130670000|2022-06-02 00:44:30|29700.8|29609.8|29704.1|29613.1|29706.1|29615.1|29700.5|29609.5|33
1654130680000|2022-06-02 00:44:40|29702.1|29611.1|29705.4|29614.4|29705.7|29614.7|29702.1|29611.1|26
1654130690000|2022-06-02 00:44:50|29705.8|29614.8|29704.7|29613.7|29706|29615|29703.1|29612.1|30
1654130700000|2022-06-02 00:45:00|29704.8|29613.8|29697.7|29606.7|29704.8|29613.8|29697.7|29606.7|24
1654130710000|2022-06-02 00:45:10|29693.9|29602.9|29693.9|29602.9|29696.8|29605.8|29693.9|29602.9|30
1654130720000|2022-06-02 00:45:20|29695.2|29604.2|29695.6|29604.6|29699.8|29608.8|29693.9|29602.9|30
1654130730000|2022-06-02 00:45:30|29695.8|29604.8|29689.4|29598.4|29697.4|29606.4|29689.2|29598.2|24
1654130740000|2022-06-02 00:45:40|29687.3|29596.3|29671.8|29580.8|29689.5|29598.5|29669.6|29578.6|35
1654130750000|2022-06-02 00:45:50|29671.3|29580.3|29673.9|29582.9|29675.1|29584.1|29669.3|29578.3|26
1654130760000|2022-06-02 00:46:00|29674.4|29583.4|29674.9|29583.9|29676.1|29585.1|29673.9|29582.9|27
1654130770000|2022-06-02 00:46:10|29675.2|29584.2|29676.8|29585.8|29677.8|29586.8|29675.2|29584.2|23
1654130780000|2022-06-02 00:46:20|29675.6|29584.6|29674.5|29583.5|29676.8|29585.8|29672.1|29581.1|29
1654130790000|2022-06-02 00:46:30|29674.6|29583.6|29673.8|29582.8|29680.8|29589.8|29673.7|29582.7|30
1654130800000|2022-06-02 00:46:40|29672.6|29581.6|29658.3|29567.3|29672.6|29581.6|29657.4|29566.4|27
1654130810000|2022-06-02 00:46:50|29657.8|29566.8|29654.5|29563.5|29662.4|29571.4|29654.3|29563.3|25
1654130820000|2022-06-02 00:47:00|29655.9|29564.9|29656.4|29565.4|29656.8|29565.8|29654.5|29563.5|20
1654130830000|2022-06-02 00:47:10|29656.6|29565.6|29671.5|29580.5|29671.5|29580.5|29656.6|29565.6|31
1654130840000|2022-06-02 00:47:20|29671|29580|29685.9|29594.9|29686|29595|29671|29580|36
1654130850000|2022-06-02 00:47:30|29686.1|29595.1|29687.2|29596.2|29693.2|29602.2|29682.7|29591.7|26
1654130860000|2022-06-02 00:47:40|29686.6|29595.6|29699|29608|29702.1|29611.1|29686.6|29595.6|25
1654130870000|2022-06-02 00:47:50|29702.4|29611.4|29692.7|29601.7|29702.4|29611.4|29692.7|29601.7|22
1654130880000|2022-06-02 00:48:00|29692.9|29601.9|29699.8|29608.8|29704.3|29613.3|29692.9|29601.9|30
1654130890000|2022-06-02 00:48:10|29700.4|29609.4|29709.7|29618.7|29711|29620|29696.8|29605.8|23
1654130900000|2022-06-02 00:48:20|29710.2|29619.2|29713.9|29622.9|29714.9|29623.9|29704.6|29613.6|20
1654130910000|2022-06-02 00:48:30|29714.9|29623.9|29708.7|29617.7|29714.9|29623.9|29705.8|29614.8|19
1654130920000|2022-06-02 00:48:40|29708.8|29617.8|29715.5|29624.5|29716.7|29625.7|29708.8|29617.8|31
1654130930000|2022-06-02 00:48:50|29715.1|29624.1|29715|29624|29716.7|29625.7|29713.9|29622.9|22
1654130940000|2022-06-02 00:49:00|29713.5|29622.5|29714.8|29623.8|29715.9|29624.9|29712.3|29621.3|18
1654130950000|2022-06-02 00:49:10|29714.5|29623.5|29714.8|29623.8|29721|29630|29714.2|29623.2|28
1654130960000|2022-06-02 00:49:20|29713.7|29622.7|29707.6|29616.6|29713.7|29622.7|29703.9|29612.9|28
1654130970000|2022-06-02 00:49:30|29707.9|29616.9|29711.1|29620.1|29713.6|29622.6|29707.9|29616.9|30
1654130980000|2022-06-02 00:49:40|29711.3|29620.3|29713.1|29622.1|29713.4|29622.4|29710.2|29619.2|21
1654130990000|2022-06-02 00:49:50|29713.2|29622.2|29715.1|29624.1|29716.5|29625.5|29713.1|29622.1|27
1654131000000|2022-06-02 00:50:00|29714.9|29623.9|29727.1|29636.1|29728.4|29637.4|29714.5|29623.5|31
1654131010000|2022-06-02 00:50:10|29725.3|29634.3|29757.9|29666.9|29758.9|29667.9|29725.3|29634.3|34
1654131020000|2022-06-02 00:50:20|29758|29667|29760|29669|29763.2|29672.2|29753.5|29662.5|37
1654131030000|2022-06-02 00:50:30|29758.2|29667.2|29765.8|29674.8|29766.1|29675.1|29757.3|29666.3|34
1654131040000|2022-06-02 00:50:40|29766.1|29675.1|29770|29679|29773.9|29682.9|29759.2|29668.2|39
1654131050000|2022-06-02 00:50:50|29770.8|29679.8|29763.7|29672.7|29775.3|29684.3|29763.4|29672.4|36
1654131060000|2022-06-02 00:51:00|29767.8|29676.8|29768.8|29677.8|29775.2|29684.2|29763.9|29672.9|32
1654131070000|2022-06-02 00:51:10|29768.5|29677.5|29783.9|29692.9|29784.6|29693.6|29766.3|29675.3|31
1654131080000|2022-06-02 00:51:20|29783.6|29692.6|29774.4|29683.4|29783.6|29692.6|29771.2|29680.2|30
1654131090000|2022-06-02 00:51:30|29775.2|29684.2|29764.9|29673.9|29776.2|29685.2|29762.2|29671.2|21
1654131100000|2022-06-02 00:51:40|29762.2|29671.2|29761.7|29670.7|29773|29682|29759.1|29668.1|20
1654131110000|2022-06-02 00:51:50|29769.6|29678.6|29754.3|29663.3|29769.6|29678.6|29754.1|29663.1|30
1654131120000|2022-06-02 00:52:00|29755|29664|29764.6|29673.6|29764.8|29673.8|29754.2|29663.2|23
1654131130000|2022-06-02 00:52:10|29764.9|29673.9|29762.6|29671.6|29765.4|29674.4|29762.5|29671.5|25
1654131140000|2022-06-02 00:52:20|29763.5|29672.5|29762.1|29671.1|29765.3|29674.3|29762|29671|19
1654131150000|2022-06-02 00:52:30|29762.7|29671.7|29770.2|29679.2|29770.7|29679.7|29761|29670|23
1654131160000|2022-06-02 00:52:40|29770.1|29679.1|29795.9|29704.9|29796.5|29705.5|29769.5|29678.5|30
1654131170000|2022-06-02 00:52:50|29795.5|29704.5|29801.4|29710.4|29803.5|29712.5|29794|29703|24
1654131180000|2022-06-02 00:53:00|29802.8|29711.8|29820.5|29729.5|29823.9|29732.9|29798.8|29707.8|38
1654131190000|2022-06-02 00:53:10|29820.2|29729.2|29832.8|29741.8|29832.8|29741.8|29819.9|29728.9|35
1654131200000|2022-06-02 00:53:20|29832.9|29741.9|29827.7|29736.7|29834.3|29743.3|29823.7|29732.7|36
1654131210000|2022-06-02 00:53:30|29827.9|29736.9|29818.5|29727.5|29828.3|29737.3|29818.4|29727.4|39
1654131220000|2022-06-02 00:53:40|29820.1|29729.1|29801.1|29710.1|29820.4|29729.4|29800.5|29709.5|27
1654131230000|2022-06-02 00:53:50|29801.7|29710.7|29786.1|29695.1|29801.9|29710.9|29783.4|29692.4|33
1654131240000|2022-06-02 00:54:00|29786.2|29695.2|29783.9|29692.9|29786.5|29695.5|29781.1|29690.1|30
1654131250000|2022-06-02 00:54:10|29782.8|29691.8|29781.6|29690.6|29783.8|29692.8|29778.4|29687.4|26
1654131260000|2022-06-02 00:54:20|29781.7|29690.7|29781.9|29690.9|29785|29694|29781.2|29690.2|17
1654131270000|2022-06-02 00:54:30|29783|29692|29775.7|29684.7|29783|29692|29772.6|29681.6|26
1654131280000|2022-06-02 00:54:40|29773.9|29682.9|29711|29620|29773.9|29682.9|29710.1|29619.1|38
1654131290000|2022-06-02 00:54:50|29710.6|29619.6|29726.4|29635.4|29726.4|29635.4|29710.6|29619.6|36
1654131300000|2022-06-02 00:55:00|29723.5|29632.5|29712.9|29621.9|29725.2|29634.2|29711.5|29620.5|34
1654131310000|2022-06-02 00:55:10|29716.2|29625.2|29712.4|29621.4|29716.2|29625.2|29709.2|29618.2|37
1654131320000|2022-06-02 00:55:20|29710.6|29619.6|29713.3|29622.3|29714.4|29623.4|29710.6|29619.6|33
1654131330000|2022-06-02 00:55:30|29713.5|29622.5|29720.2|29629.2|29720.4|29629.4|29712.6|29621.6|29
1654131340000|2022-06-02 00:55:40|29720.4|29629.4|29706|29615|29720.4|29629.4|29702.9|29611.9|28
1654131350000|2022-06-02 00:55:50|29706.5|29615.5|29706.5|29615.5|29707.7|29616.7|29705.2|29614.2|34
1654131360000|2022-06-02 00:56:00|29707.5|29616.5|29708.1|29617.1|29708.1|29617.1|29706.6|29615.6|18
1654131370000|2022-06-02 00:56:10|29707.8|29616.8|29708.7|29617.7|29710.7|29619.7|29707.2|29616.2|18
1654131380000|2022-06-02 00:56:20|29708.6|29617.6|29703.7|29612.7|29708.6|29617.6|29703.7|29612.7|19
1654131390000|2022-06-02 00:56:30|29704.1|29613.1|29706.7|29615.7|29706.7|29615.7|29703.1|29612.1|33
1654131400000|2022-06-02 00:56:40|29705.6|29614.6|29714|29623|29714|29623|29704.5|29613.5|28
1654131410000|2022-06-02 00:56:50|29714.5|29623.5|29710.4|29619.4|29714.6|29623.6|29709.5|29618.5|26
1654131420000|2022-06-02 00:57:00|29709.8|29618.8|29704.8|29613.8|29710.6|29619.6|29703.1|29612.1|23
1654131430000|2022-06-02 00:57:10|29705|29614|29711.6|29620.6|29712.2|29621.2|29702|29611|29
1654131440000|2022-06-02 00:57:20|29712.5|29621.5|29716|29625|29717.9|29626.9|29712.5|29621.5|23
1654131450000|2022-06-02 00:57:30|29716.5|29625.5|29721.6|29630.6|29727.8|29636.8|29716.3|29625.3|37
1654131460000|2022-06-02 00:57:40|29720.9|29629.9|29726.2|29635.2|29726.2|29635.2|29717.1|29626.1|25
1654131470000|2022-06-02 00:57:50|29727.5|29636.5|29726.5|29635.5|29730|29639|29725.8|29634.8|26
1654131480000|2022-06-02 00:58:00|29723|29632|29720.3|29629.3|29723|29632|29719.5|29628.5|30
1654131490000|2022-06-02 00:58:10|29720.7|29629.7|29714.4|29623.4|29721.7|29630.7|29714.4|29623.4|31
1654131500000|2022-06-02 00:58:20|29713|29622|29706.2|29615.2|29713.5|29622.5|29706.2|29615.2|24
1654131510000|2022-06-02 00:58:30|29705.6|29614.6|29694.1|29603.1|29708.7|29617.7|29692|29601|27
1654131520000|2022-06-02 00:58:40|29692|29601|29703.9|29612.9|29705.3|29614.3|29692|29601|29
1654131530000|2022-06-02 00:58:50|29703.4|29612.4|29705.1|29614.1|29707.9|29616.9|29701.8|29610.8|27
1654131540000|2022-06-02 00:59:00|29702.3|29611.3|29700.4|29609.4|29704.7|29613.7|29700.2|29609.2|22
1654131550000|2022-06-02 00:59:10|29700.3|29609.3|29700.7|29609.7|29701.2|29610.2|29699.3|29608.3|17
1654131560000|2022-06-02 00:59:20|29700.8|29609.8|29707.9|29616.9|29709.8|29618.8|29700.8|29609.8|29
1654131570000|2022-06-02 00:59:30|29707.8|29616.8|29707.6|29616.6|29707.9|29616.9|29706.9|29615.9|14
1654131580000|2022-06-02 00:59:40|29707.4|29616.4|29700.1|29609.1|29707.4|29616.4|29700|29609|20
1654131590000|2022-06-02 00:59:50|29700.2|29609.2|29701.3|29610.3|29701.7|29610.7|29700.1|29609.1|10
1654131600000|2022-06-02 01:00:00|29700.7|29609.7|29713.1|29622.1|29713.5|29622.5|29700.7|29609.7|29
1654131610000|2022-06-02 01:00:10|29713.3|29622.3|29712.5|29621.5|29713.3|29622.3|29711.4|29620.4|8
1654131620000|2022-06-02 01:00:20|29711.1|29620.1|29701.8|29610.8|29715.2|29624.2|29701|29610|27
1654131630000|2022-06-02 01:00:30|29702|29611|29701.9|29610.9|29703.1|29612.1|29701.9|29610.9|12
1654131640000|2022-06-02 01:00:40|29702.2|29611.2|29698.4|29607.4|29702.6|29611.6|29698.4|29607.4|7
1654131650000|2022-06-02 01:00:50|29697.8|29606.8|29689.5|29598.5|29698.4|29607.4|29689.5|29598.5|30
1654131660000|2022-06-02 01:01:00|29689.1|29598.1|29677.6|29586.6|29695.9|29604.9|29677.2|29586.2|27
1654131670000|2022-06-02 01:01:10|29677.7|29586.7|29665.8|29574.8|29684.9|29593.9|29663.1|29572.1|31
1654131680000|2022-06-02 01:01:20|29673.9|29582.9|29672.1|29581.1|29677.9|29586.9|29665.8|29574.8|27
1654131690000|2022-06-02 01:01:30|29672.5|29581.5|29679.2|29588.2|29680.7|29589.7|29672.5|29581.5|29
1654131700000|2022-06-02 01:01:40|29681.4|29590.4|29677.4|29586.4|29681.7|29590.7|29675.7|29584.7|26
1654131710000|2022-06-02 01:01:50|29678|29587|29675.5|29584.5|29681.5|29590.5|29671.3|29580.3|30
1654131720000|2022-06-02 01:02:00|29675.8|29584.8|29677.2|29586.2|29677.9|29586.9|29670.8|29579.8|26
1654131730000|2022-06-02 01:02:10|29676.5|29585.5|29681.7|29590.7|29685.4|29594.4|29674.5|29583.5|33
1654131740000|2022-06-02 01:02:20|29681.6|29590.6|29688.1|29597.1|29688.1|29597.1|29679|29588|29
1654131750000|2022-06-02 01:02:30|29686|29595|29686.1|29595.1|29689.7|29598.7|29682.8|29591.8|33
1654131760000|2022-06-02 01:02:40|29687.8|29596.8|29692|29601|29692.9|29601.9|29687|29596|24
1654131770000|2022-06-02 01:02:50|29692.2|29601.2|29679.4|29588.4|29693.2|29602.2|29679.4|29588.4|29
1654131780000|2022-06-02 01:03:00|29679.6|29588.6|29681.5|29590.5|29681.9|29590.9|29679.6|29588.6|21
1654131790000|2022-06-02 01:03:10|29679.9|29588.9|29677.6|29586.6|29680|29589|29677.6|29586.6|6
1654131800000|2022-06-02 01:03:20|29679.9|29588.9|29682.8|29591.8|29684.9|29593.9|29679.4|29588.4|28
1654131810000|2022-06-02 01:03:30|29684.9|29593.9|29690.2|29599.2|29693.5|29602.5|29682.8|29591.8|30
1654131820000|2022-06-02 01:03:40|29693.3|29602.3|29692.4|29601.4|29699|29608|29691.2|29600.2|25
1654131830000|2022-06-02 01:03:50|29693.8|29602.8|29696.5|29605.5|29697.8|29606.8|29691.6|29600.6|27
1654131840000|2022-06-02 01:04:00|29698.2|29607.2|29696.2|29605.2|29698.2|29607.2|29695.5|29604.5|28
1654131850000|2022-06-02 01:04:10|29696.7|29605.7|29697.5|29606.5|29697.5|29606.5|29693.6|29602.6|20
1654131860000|2022-06-02 01:04:20|29697.3|29606.3|29698|29607|29698.9|29607.9|29693.9|29602.9|28
1654131870000|2022-06-02 01:04:30|29698.8|29607.8|29695.1|29604.1|29699.6|29608.6|29695.1|29604.1|22
1654131880000|2022-06-02 01:04:40|29694.6|29603.6|29698.3|29607.3|29700.2|29609.2|29694.6|29603.6|21
1654131890000|2022-06-02 01:04:50|29698.7|29607.7|29698.8|29607.8|29700.5|29609.5|29696.8|29605.8|29
1654131900000|2022-06-02 01:05:00|29698.5|29607.5|29698.1|29607.1|29698.5|29607.5|29693.7|29602.7|33
1654131910000|2022-06-02 01:05:10|29694.5|29603.5|29692.8|29601.8|29698.3|29607.3|29692.6|29601.6|24
1654131920000|2022-06-02 01:05:20|29694.7|29603.7|29684.3|29593.3|29696.4|29605.4|29684.3|29593.3|24
1654131930000|2022-06-02 01:05:30|29684|29593|29693.2|29602.2|29696.4|29605.4|29684|29593|23
1654131940000|2022-06-02 01:05:40|29693.3|29602.3|29700.6|29609.6|29700.6|29609.6|29691.8|29600.8|22
1654131950000|2022-06-02 01:05:50|29699.6|29608.6|29714.1|29623.1|29722.4|29631.4|29699.6|29608.6|36
1654131960000|2022-06-02 01:06:00|29714.3|29623.3|29726.1|29635.1|29730.1|29639.1|29714.3|29623.3|32
1654131970000|2022-06-02 01:06:10|29726.3|29635.3|29758.2|29667.2|29762.3|29671.3|29722.6|29631.6|35
1654131980000|2022-06-02 01:06:20|29757.9|29666.9|29764.5|29673.5|29765.3|29674.3|29757.9|29666.9|27
1654131990000|2022-06-02 01:06:30|29764.8|29673.8|29765.7|29674.7|29765.7|29674.7|29761.4|29670.4|21
1654132000000|2022-06-02 01:06:40|29765.5|29674.5|29766.4|29675.4|29770.3|29679.3|29762.5|29671.5|25
1654132010000|2022-06-02 01:06:50|29769.6|29678.6|29766.5|29675.5|29772.7|29681.7|29762.5|29671.5|29
1654132020000|2022-06-02 01:07:00|29767.9|29676.9|29767.9|29676.9|29769.8|29678.8|29762.5|29671.5|21
1654132030000|2022-06-02 01:07:10|29765.3|29674.3|29769.4|29678.4|29772.7|29681.7|29759.9|29668.9|23
1654132040000|2022-06-02 01:07:20|29772.7|29681.7|29785.4|29694.4|29785.4|29694.4|29769.4|29678.4|22
1654132050000|2022-06-02 01:07:30|29781.5|29690.5|29787.6|29696.6|29788|29697|29781.5|29690.5|15
1654132060000|2022-06-02 01:07:40|29787.7|29696.7|29788.9|29697.9|29788.9|29697.9|29784.9|29693.9|14
1654132070000|2022-06-02 01:07:50|29788.8|29697.8|29795.4|29704.4|29800|29709|29787|29696|24
1654132080000|2022-06-02 01:08:00|29799.3|29708.3|29794.3|29703.3|29799.6|29708.6|29794.3|29703.3|26
1654132090000|2022-06-02 01:08:10|29799.4|29708.4|29803.5|29712.5|29804.6|29713.6|29794|29703|25
1654132100000|2022-06-02 01:08:20|29803.4|29712.4|29799.4|29708.4|29806.4|29715.4|29799.3|29708.3|13
1654132110000|2022-06-02 01:08:30|29803.2|29712.2|29805.9|29714.9|29805.9|29714.9|29796.1|29705.1|17
1654132120000|2022-06-02 01:08:40|29805.2|29714.2|29804.9|29713.9|29805.2|29714.2|29798.7|29707.7|13
1654132130000|2022-06-02 01:08:50|29805|29714|29807.5|29716.5|29807.5|29716.5|29802.2|29711.2|9
1654132140000|2022-06-02 01:09:00|29806.7|29715.7|29802|29711|29807.2|29716.2|29795.6|29704.6|18
1654132150000|2022-06-02 01:09:10|29803.8|29712.8|29799.7|29708.7|29803.8|29712.8|29799|29708|27
1654132160000|2022-06-02 01:09:20|29799.6|29708.6|29803.7|29712.7|29808.8|29717.8|29799.6|29708.6|24
1654132170000|2022-06-02 01:09:30|29804.7|29713.7|29809.7|29718.7|29812.9|29721.9|29803.8|29712.8|27
1654132180000|2022-06-02 01:09:40|29808.5|29717.5|29804.4|29713.4|29808.5|29717.5|29804.3|29713.3|31
1654132190000|2022-06-02 01:09:50|29807.2|29716.2|29805.1|29714.1|29807.2|29716.2|29801.5|29710.5|28
1654132200000|2022-06-02 01:10:00|29805.8|29714.8|29807.4|29716.4|29809.8|29718.8|29805.8|29714.8|19
1654132210000|2022-06-02 01:10:10|29806.1|29715.1|29805.6|29714.6|29807.5|29716.5|29805.6|29714.6|21
1654132220000|2022-06-02 01:10:20|29806|29715|29807.3|29716.3|29807.6|29716.6|29806|29715|10
1654132230000|2022-06-02 01:10:30|29807.4|29716.4|29816.6|29725.6|29816.6|29725.6|29806.5|29715.5|20
1654132240000|2022-06-02 01:10:40|29815.1|29724.1|29820.2|29729.2|29827|29736|29812.4|29721.4|31
1654132250000|2022-06-02 01:10:50|29820.1|29729.1|29822.6|29731.6|29826|29735|29820.1|29729.1|15
1654132260000|2022-06-02 01:11:00|29822.9|29731.9|29818.7|29727.7|29822.9|29731.9|29815.7|29724.7|24
1654132270000|2022-06-02 01:11:10|29818.6|29727.6|29814.5|29723.5|29820|29729|29811.9|29720.9|20
1654132280000|2022-06-02 01:11:20|29814.6|29723.6|29811.3|29720.3|29817.6|29726.6|29810.9|29719.9|13
1654132290000|2022-06-02 01:11:30|29810.7|29719.7|29806.3|29715.3|29811.3|29720.3|29804|29713|22
1654132300000|2022-06-02 01:11:40|29807.4|29716.4|29804.4|29713.4|29807.4|29716.4|29804.4|29713.4|11
1654132310000|2022-06-02 01:11:50|29806.3|29715.3|29806.6|29715.6|29806.6|29715.6|29804.4|29713.4|12
1654132320000|2022-06-02 01:12:00|29806.3|29715.3|29806.9|29715.9|29807.5|29716.5|29805.1|29714.1|16
1654132330000|2022-06-02 01:12:10|29806.6|29715.6|29809.1|29718.1|29817.6|29726.6|29805.7|29714.7|26
1654132340000|2022-06-02 01:12:20|29809.2|29718.2|29813.1|29722.1|29817.4|29726.4|29809.2|29718.2|22
1654132350000|2022-06-02 01:12:30|29813.3|29722.3|29813.2|29722.2|29817.9|29726.9|29813.1|29722.1|23
1654132360000|2022-06-02 01:12:40|29812.2|29721.2|29827.4|29736.4|29828.8|29737.8|29812.2|29721.2|28
1654132370000|2022-06-02 01:12:50|29829.7|29738.7|29820.4|29729.4|29831.2|29740.2|29814.4|29723.4|33
1654132380000|2022-06-02 01:13:00|29822.2|29731.2|29820|29729|29826|29735|29815.3|29724.3|33
1654132390000|2022-06-02 01:13:10|29820.7|29729.7|29822.1|29731.1|29828.7|29737.7|29818.9|29727.9|23
1654132400000|2022-06-02 01:13:20|29826.5|29735.5|29814|29723|29827.3|29736.3|29812.7|29721.7|28
1654132410000|2022-06-02 01:13:30|29817|29726|29813.1|29722.1|29817.4|29726.4|29812.9|29721.9|16
1654132420000|2022-06-02 01:13:40|29814.7|29723.7|29816.5|29725.5|29817.6|29726.6|29812.7|29721.7|14
1654132430000|2022-06-02 01:13:50|29817.5|29726.5|29816.5|29725.5|29817.5|29726.5|29816.5|29725.5|10
1654132440000|2022-06-02 01:14:00|29817.5|29726.5|29820.7|29729.7|29821|29730|29812|29721|23
1654132450000|2022-06-02 01:14:10|29820.9|29729.9|29821.6|29730.6|29821.6|29730.6|29819.6|29728.6|19
1654132460000|2022-06-02 01:14:20|29822|29731|29822.2|29731.2|29823|29732|29819.8|29728.8|20
1654132470000|2022-06-02 01:14:30|29822.3|29731.3|29824.6|29733.6|29825.5|29734.5|29822.3|29731.3|28
1654132480000|2022-06-02 01:14:40|29825.8|29734.8|29821.9|29730.9|29827.1|29736.1|29817.2|29726.2|29
1654132490000|2022-06-02 01:14:50|29821.7|29730.7|29821|29730|29822.2|29731.2|29821|29730|11
1654132500000|2022-06-02 01:15:00|29820.2|29729.2|29818.5|29727.5|29822.2|29731.2|29812.8|29721.8|30
1654132510000|2022-06-02 01:15:10|29819.8|29728.8|29823.1|29732.1|29823.1|29732.1|29816.1|29725.1|28
1654132520000|2022-06-02 01:15:20|29821.6|29730.6|29822.7|29731.7|29825.2|29734.2|29820.2|29729.2|31
1654132530000|2022-06-02 01:15:30|29822.2|29731.2|29824|29733|29825.8|29734.8|29821.1|29730.1|28
1654132540000|2022-06-02 01:15:40|29824.1|29733.1|29819.3|29728.3|29824.3|29733.3|29818.8|29727.8|21
1654132550000|2022-06-02 01:15:50|29818.5|29727.5|29816.3|29725.3|29819.4|29728.4|29816.1|29725.1|23
1654132560000|2022-06-02 01:16:00|29816.6|29725.6|29813.4|29722.4|29816.6|29725.6|29813.4|29722.4|17
1654132570000|2022-06-02 01:16:10|29814.1|29723.1|29810.7|29719.7|29814.2|29723.2|29809.9|29718.9|18
1654132580000|2022-06-02 01:16:20|29810.9|29719.9|29789.3|29698.3|29810.9|29719.9|29787.3|29696.3|21
1654132590000|2022-06-02 01:16:30|29787.8|29696.8|29782.2|29691.2|29788.5|29697.5|29779.7|29688.7|26
1654132600000|2022-06-02 01:16:40|29783.2|29692.2|29794.4|29703.4|29794.4|29703.4|29782.9|29691.9|18
1654132610000|2022-06-02 01:16:50|29792.5|29701.5|29785.7|29694.7|29793.1|29702.1|29785.5|29694.5|21
1654132620000|2022-06-02 01:17:00|29788.6|29697.6|29788.6|29697.6|29789.4|29698.4|29785.8|29694.8|14
1654132630000|2022-06-02 01:17:10|29788.5|29697.5|29790.2|29699.2|29791.6|29700.6|29782.6|29691.6|21
1654132640000|2022-06-02 01:17:20|29790.4|29699.4|29793.2|29702.2|29796.5|29705.5|29789.4|29698.4|22
1654132650000|2022-06-02 01:17:30|29792.9|29701.9|29808|29717|29809.5|29718.5|29792.8|29701.8|36
1654132660000|2022-06-02 01:17:40|29810.5|29719.5|29817.3|29726.3|29818.3|29727.3|29810.5|29719.5|27
1654132670000|2022-06-02 01:17:50|29819|29728|29808.2|29717.2|29819|29728|29806.5|29715.5|24
1654132680000|2022-06-02 01:18:00|29806.6|29715.6|29807.7|29716.7|29812.1|29721.1|29804.5|29713.5|22
1654132690000|2022-06-02 01:18:10|29809|29718|29809.8|29718.8|29811.1|29720.1|29808.8|29717.8|6
1654132700000|2022-06-02 01:18:20|29808.7|29717.7|29811.6|29720.6|29811.6|29720.6|29805.5|29714.5|18
1654132710000|2022-06-02 01:18:30|29811.8|29720.8|29800.1|29709.1|29812.4|29721.4|29800.1|29709.1|30
1654132720000|2022-06-02 01:18:40|29800.7|29709.7|29801.2|29710.2|29801.8|29710.8|29799.2|29708.2|31
1654132730000|2022-06-02 01:18:50|29801.1|29710.1|29800.9|29709.9|29801.4|29710.4|29800.8|29709.8|28
1654132740000|2022-06-02 01:19:00|29801.7|29710.7|29816|29725|29816.5|29725.5|29800|29709|36
1654132750000|2022-06-02 01:19:10|29816.3|29725.3|29821.5|29730.5|29821.5|29730.5|29814.3|29723.3|16
1654132760000|2022-06-02 01:19:20|29820.5|29729.5|29814.4|29723.4|29821.5|29730.5|29814.4|29723.4|22
1654132770000|2022-06-02 01:19:30|29816.2|29725.2|29818.6|29727.6|29818.6|29727.6|29814.1|29723.1|10
1654132780000|2022-06-02 01:19:40|29817.4|29726.4|29817.1|29726.1|29820.3|29729.3|29816.1|29725.1|15
1654132790000|2022-06-02 01:19:50|29817.2|29726.2|29816.4|29725.4|29817.3|29726.3|29816.3|29725.3|8
1654132800000|2022-06-02 01:20:00|29816.5|29725.5|29815.8|29724.8|29819.2|29728.2|29813.7|29722.7|19
1654132810000|2022-06-02 01:20:10|29815.9|29724.9|29819|29728|29819.3|29728.3|29815.9|29724.9|19
1654132820000|2022-06-02 01:20:20|29819.6|29728.6|29823.3|29732.3|29824.6|29733.6|29819.6|29728.6|13
1654132830000|2022-06-02 01:20:30|29823.4|29732.4|29832.6|29741.6|29833.4|29742.4|29823.4|29732.4|36
1654132840000|2022-06-02 01:20:40|29833.2|29742.2|29834.5|29743.5|29834.5|29743.5|29830.5|29739.5|24
1654132850000|2022-06-02 01:20:50|29834.4|29743.4|29836.6|29745.6|29836.9|29745.9|29830.4|29739.4|27
1654132860000|2022-06-02 01:21:00|29836.9|29745.9|29844.3|29753.3|29844.5|29753.5|29834.4|29743.4|33
1654132870000|2022-06-02 01:21:10|29844.6|29753.6|29843.5|29752.5|29844.6|29753.6|29842.6|29751.6|25
1654132880000|2022-06-02 01:21:20|29843.4|29752.4|29843.1|29752.1|29843.4|29752.4|29841.5|29750.5|28
1654132890000|2022-06-02 01:21:30|29843.5|29752.5|29840.6|29749.6|29844.5|29753.5|29840.6|29749.6|20
1654132900000|2022-06-02 01:21:40|29841|29750|29825.9|29734.9|29842.1|29751.1|29822|29731|14
1654132910000|2022-06-02 01:21:50|29828.6|29737.6|29825.9|29734.9|29832.9|29741.9|29817.9|29726.9|27
1654132920000|2022-06-02 01:22:00|29827|29736|29815.2|29724.2|29827|29736|29811.9|29720.9|25
1654132930000|2022-06-02 01:22:10|29817.4|29726.4|29818.1|29727.1|29822|29731|29811|29720|23
1654132940000|2022-06-02 01:22:20|29818.2|29727.2|29811.3|29720.3|29818.2|29727.2|29809.6|29718.6|26
1654132950000|2022-06-02 01:22:30|29809.6|29718.6|29821.7|29730.7|29822.1|29731.1|29809.6|29718.6|17
1654132960000|2022-06-02 01:22:40|29814.9|29723.9|29814.4|29723.4|29814.9|29723.9|29814.3|29723.3|6
1654132970000|2022-06-02 01:22:50|29812.3|29721.3|29823.2|29732.2|29823.2|29732.2|29812.3|29721.3|6
1654132980000|2022-06-02 01:23:00|29820.4|29729.4|29819.1|29728.1|29820.4|29729.4|29819.1|29728.1|2
1654132990000|2022-06-02 01:23:10|29811.9|29720.9|29815.8|29724.8|29819.1|29728.1|29811.9|29720.9|23
1654133000000|2022-06-02 01:23:20|29819.1|29728.1|29811.7|29720.7|29819.1|29728.1|29811.7|29720.7|26
1654133010000|2022-06-02 01:23:30|29813.8|29722.8|29814.6|29723.6|29819.1|29728.1|29811.7|29720.7|24
1654133020000|2022-06-02 01:23:40|29812.8|29721.8|29814.6|29723.6|29819.1|29728.1|29812.8|29721.8|21
1654133030000|2022-06-02 01:23:50|29813.8|29722.8|29812.9|29721.9|29816|29725|29811.9|29720.9|15
1654133040000|2022-06-02 01:24:00|29815.3|29724.3|29811.7|29720.7|29819.1|29728.1|29806|29715|16
1654133050000|2022-06-02 01:24:10|29806|29715|29808.5|29717.5|29816.1|29725.1|29803.3|29712.3|29
1654133060000|2022-06-02 01:24:20|29804.9|29713.9|29808.2|29717.2|29813.6|29722.6|29804.9|29713.9|15
1654133070000|2022-06-02 01:24:30|29806|29715|29805.8|29714.8|29809.4|29718.4|29805.8|29714.8|14
1654133080000|2022-06-02 01:24:40|29808.1|29717.1|29805.3|29714.3|29809.4|29718.4|29805.3|29714.3|10
1654133090000|2022-06-02 01:24:50|29804.1|29713.1|29797.9|29706.9|29806.6|29715.6|29797.9|29706.9|22
1654133100000|2022-06-02 01:25:00|29797.8|29706.8|29791.5|29700.5|29803.3|29712.3|29791.5|29700.5|14
1654133110000|2022-06-02 01:25:10|29797.7|29706.7|29797.7|29706.7|29797.7|29706.7|29791.5|29700.5|9
1654133120000|2022-06-02 01:25:20|29791.5|29700.5|29802.3|29711.3|29805.1|29714.1|29791.5|29700.5|16
1654133130000|2022-06-02 01:25:30|29802.7|29711.7|29796.8|29705.8|29802.7|29711.7|29796.8|29705.8|20
1654133140000|2022-06-02 01:25:40|29799.5|29708.5|29796.5|29705.5|29799.5|29708.5|29796.5|29705.5|11
1654133150000|2022-06-02 01:25:50|29802.1|29711.1|29800.3|29709.3|29802.1|29711.1|29797.7|29706.7|9
1654133160000|2022-06-02 01:26:00|29797.7|29706.7|29801.6|29710.6|29802.1|29711.1|29797.7|29706.7|14
1654133170000|2022-06-02 01:26:10|29800.9|29709.9|29803|29712|29807.9|29716.9|29800|29709|26
1654133180000|2022-06-02 01:26:20|29800.8|29709.8|29803.5|29712.5|29803.5|29712.5|29800.8|29709.8|11
1654133190000|2022-06-02 01:26:30|29803.2|29712.2|29803.7|29712.7|29804.7|29713.7|29803.2|29712.2|11
1654133200000|2022-06-02 01:26:40|29803.3|29712.3|29802.6|29711.6|29804.6|29713.6|29795.6|29704.6|19
1654133210000|2022-06-02 01:26:50|29801.9|29710.9|29798.4|29707.4|29802.6|29711.6|29792.2|29701.2|13
1654133220000|2022-06-02 01:27:00|29793.2|29702.2|29798.3|29707.3|29798.4|29707.4|29793.1|29702.1|12
1654133230000|2022-06-02 01:27:10|29792.9|29701.9|29798.1|29707.1|29802.6|29711.6|29792.7|29701.7|14
1654133240000|2022-06-02 01:27:20|29792.7|29701.7|29798.1|29707.1|29798.1|29707.1|29792.7|29701.7|2
1654133250000|2022-06-02 01:27:30|29792.7|29701.7|29800.8|29709.8|29801.5|29710.5|29792.4|29701.4|9
1654133260000|2022-06-02 01:27:40|29799.1|29708.1|29800.5|29709.5|29800.8|29709.8|29790.9|29699.9|7
1654133270000|2022-06-02 01:27:50|29800.8|29709.8|29795|29704|29801.3|29710.3|29793.6|29702.6|24
1654133280000|2022-06-02 01:28:00|29795.3|29704.3|29787.1|29696.1|29802.6|29711.6|29786.5|29695.5|26
1654133290000|2022-06-02 01:28:10|29787|29696|29787.7|29696.7|29787.8|29696.8|29786.9|29695.9|11
1654133300000|2022-06-02 01:28:20|29786.9|29695.9|29790.6|29699.6|29791.3|29700.3|29786.3|29695.3|30
1654133310000|2022-06-02 01:28:30|29790.7|29699.7|29790.6|29699.6|29792.2|29701.2|29790.2|29699.2|13
1654133320000|2022-06-02 01:28:40|29790.7|29699.7|29794.1|29703.1|29795.5|29704.5|29790.7|29699.7|22
1654133330000|2022-06-02 01:28:50|29794.2|29703.2|29793.1|29702.1|29794.8|29703.8|29792.7|29701.7|16
1654133340000|2022-06-02 01:29:00|29790.4|29699.4|29791.8|29700.8|29793.1|29702.1|29790.1|29699.1|19
1654133350000|2022-06-02 01:29:10|29792.8|29701.8|29792.6|29701.6|29795.5|29704.5|29787.8|29696.8|18
1654133360000|2022-06-02 01:29:20|29785.5|29694.5|29787.8|29696.8|29792.6|29701.6|29785.3|29694.3|21
1654133370000|2022-06-02 01:29:30|29787.5|29696.5|29787.7|29696.7|29787.8|29696.8|29786.1|29695.1|12
1654133380000|2022-06-02 01:29:40|29786.4|29695.4|29788.6|29697.6|29790.1|29699.1|29786.4|29695.4|10
1654133390000|2022-06-02 01:29:50|29788.2|29697.2|29790.4|29699.4|29790.4|29699.4|29788.2|29697.2|16
1654133400000|2022-06-02 01:30:00|29790.6|29699.6|29807.6|29716.6|29808.2|29717.2|29790.6|29699.6|34
1654133410000|2022-06-02 01:30:10|29801.3|29710.3|29812.3|29721.3|29816.1|29725.1|29800.4|29709.4|32
1654133420000|2022-06-02 01:30:20|29817.2|29726.2|29821|29730|29822|29731|29815|29724|27
1654133430000|2022-06-02 01:30:30|29818.8|29727.8|29816.2|29725.2|29820.1|29729.1|29816.2|29725.2|24
1654133440000|2022-06-02 01:30:40|29817.5|29726.5|29813.8|29722.8|29817.5|29726.5|29813.5|29722.5|19
1654133450000|2022-06-02 01:30:50|29814.9|29723.9|29814|29723|29818.9|29727.9|29813.8|29722.8|23
1654133460000|2022-06-02 01:31:00|29814.3|29723.3|29808.9|29717.9|29818.9|29727.9|29808.1|29717.1|15
1654133470000|2022-06-02 01:31:10|29808.8|29717.8|29806|29715|29808.8|29717.8|29805.4|29714.4|9
1654133480000|2022-06-02 01:31:20|29805.7|29714.7|29799.3|29708.3|29807.7|29716.7|29799.3|29708.3|13
1654133490000|2022-06-02 01:31:30|29802.6|29711.6|29802.2|29711.2|29802.6|29711.6|29798.8|29707.8|5
1654133500000|2022-06-02 01:31:40|29799.8|29708.8|29806.6|29715.6|29807.9|29716.9|29799.8|29708.8|20
1654133510000|2022-06-02 01:31:50|29800.8|29709.8|29806.5|29715.5|29812.1|29721.1|29800.5|29709.5|12
1654133520000|2022-06-02 01:32:00|29800.6|29709.6|29785.7|29694.7|29812.1|29721.1|29779.3|29688.3|22
1654133530000|2022-06-02 01:32:10|29785|29694|29783.5|29692.5|29786|29695|29778.5|29687.5|23
1654133540000|2022-06-02 01:32:20|29781.3|29690.3|29780.6|29689.6|29782.4|29691.4|29778.8|29687.8|17
1654133550000|2022-06-02 01:32:30|29780.8|29689.8|29786|29695|29786|29695|29779.1|29688.1|28
1654133560000|2022-06-02 01:32:40|29785.3|29694.3|29783.1|29692.1|29786.4|29695.4|29783|29692|23
1654133570000|2022-06-02 01:32:50|29783.3|29692.3|29781.7|29690.7|29783.3|29692.3|29781.2|29690.2|19
1654133580000|2022-06-02 01:33:00|29781.6|29690.6|29796.6|29705.6|29800.7|29709.7|29781.6|29690.6|29
1654133590000|2022-06-02 01:33:10|29796.4|29705.4|29805.4|29714.4|29805.4|29714.4|29796.4|29705.4|34
1654133600000|2022-06-02 01:33:20|29804.5|29713.5|29804.5|29713.5|29807.2|29716.2|29804.5|29713.5|10
1654133610000|2022-06-02 01:33:30|29805.6|29714.6|29804.5|29713.5|29808.1|29717.1|29804.5|29713.5|7
1654133620000|2022-06-02 01:33:40|29804.6|29713.6|29825.9|29734.9|29825.9|29734.9|29804.6|29713.6|19
1654133630000|2022-06-02 01:33:50|29825|29734|29825.4|29734.4|29826.9|29735.9|29824.3|29733.3|24
1654133640000|2022-06-02 01:34:00|29826.6|29735.6|29825.6|29734.6|29830.2|29739.2|29821.8|29730.8|31
1654133650000|2022-06-02 01:34:10|29825.9|29734.9|29827.4|29736.4|29828.5|29737.5|29821.2|29730.2|31
1654133660000|2022-06-02 01:34:20|29826.3|29735.3|29826.8|29735.8|29829.8|29738.8|29823.3|29732.3|20
1654133670000|2022-06-02 01:34:30|29827.4|29736.4|29828.3|29737.3|29828.8|29737.8|29827.4|29736.4|10
1654133680000|2022-06-02 01:34:40|29829.4|29738.4|29825.2|29734.2|29829.4|29738.4|29823.3|29732.3|18
1654133690000|2022-06-02 01:34:50|29824.3|29733.3|29825.2|29734.2|29825.4|29734.4|29824.2|29733.2|6
1654133700000|2022-06-02 01:35:00|29825.6|29734.6|29822.5|29731.5|29825.6|29734.6|29816.8|29725.8|26
1654133710000|2022-06-02 01:35:10|29822.6|29731.6|29817.7|29726.7|29823.5|29732.5|29815.7|29724.7|30
1654133720000|2022-06-02 01:35:20|29817.6|29726.6|29804.8|29713.8|29817.6|29726.6|29802.8|29711.8|28
1654133730000|2022-06-02 01:35:30|29804.1|29713.1|29806.7|29715.7|29807.3|29716.3|29803.4|29712.4|22
1654133740000|2022-06-02 01:35:40|29806.5|29715.5|29805.2|29714.2|29806.9|29715.9|29803.8|29712.8|13
1654133750000|2022-06-02 01:35:50|29804.9|29713.9|29806.5|29715.5|29806.5|29715.5|29803.6|29712.6|20
1654133760000|2022-06-02 01:36:00|29806.4|29715.4|29803.1|29712.1|29808.2|29717.2|29803.1|29712.1|22
1654133770000|2022-06-02 01:36:10|29803.5|29712.5|29802.7|29711.7|29803.6|29712.6|29802.4|29711.4|12
1654133780000|2022-06-02 01:36:20|29802.8|29711.8|29814|29723|29814|29723|29802.7|29711.7|28
1654133790000|2022-06-02 01:36:30|29813.6|29722.6|29810.1|29719.1|29814|29723|29809.7|29718.7|24
1654133800000|2022-06-02 01:36:40|29810.4|29719.4|29807.6|29716.6|29812.5|29721.5|29807.3|29716.3|25
1654133810000|2022-06-02 01:36:50|29807.9|29716.9|29810.3|29719.3|29810.3|29719.3|29807.6|29716.6|28
1654133820000|2022-06-02 01:37:00|29810.2|29719.2|29814.3|29723.3|29814.7|29723.7|29809.3|29718.3|26
1654133830000|2022-06-02 01:37:10|29814.1|29723.1|29807.1|29716.1|29815.2|29724.2|29806.9|29715.9|20
1654133840000|2022-06-02 01:37:20|29805.8|29714.8|29807.1|29716.1|29807.1|29716.1|29805.8|29714.8|4
1654133850000|2022-06-02 01:37:30|29806.4|29715.4|29806.3|29715.3|29807.5|29716.5|29805.6|29714.6|18
1654133860000|2022-06-02 01:37:40|29805.5|29714.5|29807.2|29716.2|29807.4|29716.4|29805.5|29714.5|11
1654133870000|2022-06-02 01:37:50|29806.6|29715.6|29806.4|29715.4|29808.7|29717.7|29806.3|29715.3|17
1654133880000|2022-06-02 01:38:00|29806.1|29715.1|29814.5|29723.5|29814.5|29723.5|29806.1|29715.1|28
1654133890000|2022-06-02 01:38:10|29813.5|29722.5|29818.4|29727.4|29819.9|29728.9|29812.7|29721.7|27
1654133900000|2022-06-02 01:38:20|29818.6|29727.6|29820.2|29729.2|29820.9|29729.9|29817.5|29726.5|17
1654133910000|2022-06-02 01:38:30|29819.5|29728.5|29820.3|29729.3|29821.3|29730.3|29819.5|29728.5|7
1654133920000|2022-06-02 01:38:40|29819.8|29728.8|29819.2|29728.2|29821.7|29730.7|29819.2|29728.2|17
1654133930000|2022-06-02 01:38:50|29819.1|29728.1|29810.2|29719.2|29819.2|29728.2|29810.2|29719.2|22
1654133940000|2022-06-02 01:39:00|29810.5|29719.5|29816.2|29725.2|29816.3|29725.3|29810.2|29719.2|15
1654133950000|2022-06-02 01:39:10|29815.5|29724.5|29807.9|29716.9|29816.2|29725.2|29807.9|29716.9|23
1654133960000|2022-06-02 01:39:20|29809.8|29718.8|29808|29717|29812.8|29721.8|29807.9|29716.9|14
1654133970000|2022-06-02 01:39:30|29810|29719|29809.7|29718.7|29812.9|29721.9|29808.6|29717.6|18
1654133980000|2022-06-02 01:39:40|29809.3|29718.3|29817.9|29726.9|29819.7|29728.7|29809.3|29718.3|22
1654133990000|2022-06-02 01:39:50|29817.5|29726.5|29823.4|29732.4|29824.8|29733.8|29817.5|29726.5|29
1654134000000|2022-06-02 01:40:00|29822.3|29731.3|29826.7|29735.7|29829.4|29738.4|29822.3|29731.3|27
1654134010000|2022-06-02 01:40:10|29829.8|29738.8|29822.7|29731.7|29830.4|29739.4|29822|29731|18
1654134020000|2022-06-02 01:40:20|29824|29733|29823.1|29732.1|29824|29733|29820.2|29729.2|12
1654134030000|2022-06-02 01:40:30|29822.4|29731.4|29826.8|29735.8|29826.8|29735.8|29820.6|29729.6|17
1654134040000|2022-06-02 01:40:40|29822.6|29731.6|29829|29738|29829.5|29738.5|29821.3|29730.3|20
1654134050000|2022-06-02 01:40:50|29829.6|29738.6|29863.3|29772.3|29865.4|29774.4|29827.3|29736.3|36
1654134060000|2022-06-02 01:41:00|29865.6|29774.6|29871.2|29780.2|29872.7|29781.7|29862.7|29771.7|34
1654134070000|2022-06-02 01:41:10|29873|29782|29872.9|29781.9|29873|29782|29862.5|29771.5|33
1654134080000|2022-06-02 01:41:20|29874.8|29783.8|29874|29783|29879.2|29788.2|29868.3|29777.3|31
1654134090000|2022-06-02 01:41:30|29874.2|29783.2|29874.8|29783.8|29877.8|29786.8|29871.6|29780.6|32
1654134100000|2022-06-02 01:41:40|29874.9|29783.9|29875.2|29784.2|29876.3|29785.3|29871.6|29780.6|26
1654134110000|2022-06-02 01:41:50|29875.1|29784.1|29875.1|29784.1|29879.6|29788.6|29874.8|29783.8|27
1654134120000|2022-06-02 01:42:00|29876.2|29785.2|29891.9|29800.9|29891.9|29800.9|29876.2|29785.2|34
1654134130000|2022-06-02 01:42:10|29888.5|29797.5|29899.9|29808.9|29899.9|29808.9|29888.5|29797.5|22
1654134140000|2022-06-02 01:42:20|29895.8|29804.8|29900.9|29809.9|29901.5|29810.5|29895.8|29804.8|31
1654134150000|2022-06-02 01:42:30|29900.8|29809.8|29895|29804|29901.4|29810.4|29891.5|29800.5|27
1654134160000|2022-06-02 01:42:40|29891.1|29800.1|29884.3|29793.3|29891.1|29800.1|29881.5|29790.5|30
1654134170000|2022-06-02 01:42:50|29883.8|29792.8|29891.5|29800.5|29891.5|29800.5|29881.8|29790.8|20
1654134180000|2022-06-02 01:43:00|29891.7|29800.7|29882.5|29791.5|29893.2|29802.2|29882.5|29791.5|24
1654134190000|2022-06-02 01:43:10|29882.3|29791.3|29856.8|29765.8|29882.3|29791.3|29856.2|29765.2|36
1654134200000|2022-06-02 01:43:20|29857.9|29766.9|29857.9|29766.9|29858.8|29767.8|29855.5|29764.5|20
1654134210000|2022-06-02 01:43:30|29858.8|29767.8|29865.5|29774.5|29865.5|29774.5|29856.5|29765.5|19
1654134220000|2022-06-02 01:43:40|29866.3|29775.3|29864.2|29773.2|29866.5|29775.5|29864.2|29773.2|17
1654134230000|2022-06-02 01:43:50|29864.4|29773.4|29859.8|29768.8|29865.6|29774.6|29854.5|29763.5|23
1654134240000|2022-06-02 01:44:00|29857.2|29766.2|29858.8|29767.8|29860.4|29769.4|29853.1|29762.1|22
1654134250000|2022-06-02 01:44:10|29859|29768|29862.8|29771.8|29863.9|29772.9|29855.8|29764.8|22
1654134260000|2022-06-02 01:44:20|29862.2|29771.2|29862.6|29771.6|29862.8|29771.8|29859|29768|15
1654134270000|2022-06-02 01:44:30|29863.6|29772.6|29865.7|29774.7|29866.3|29775.3|29861.5|29770.5|15
1654134280000|2022-06-02 01:44:40|29865.8|29774.8|29865|29774|29865.8|29774.8|29862.6|29771.6|23
1654134290000|2022-06-02 01:44:50|29864.9|29773.9|29860.9|29769.9|29865.3|29774.3|29860.6|29769.6|16
1654134300000|2022-06-02 01:45:00|29862.9|29771.9|29856.6|29765.6|29862.9|29771.9|29855.5|29764.5|10
1654134310000|2022-06-02 01:45:10|29858.7|29767.7|29863.9|29772.9|29863.9|29772.9|29858.7|29767.7|12
1654134320000|2022-06-02 01:45:20|29863.3|29772.3|29866.7|29775.7|29867.9|29776.9|29863.3|29772.3|16
1654134330000|2022-06-02 01:45:30|29866.9|29775.9|29869.3|29778.3|29869.7|29778.7|29866.7|29775.7|25
1654134340000|2022-06-02 01:45:40|29869.5|29778.5|29877|29786|29877.1|29786.1|29869.4|29778.4|30
1654134350000|2022-06-02 01:45:50|29877.9|29786.9|29883.1|29792.1|29883.1|29792.1|29874.9|29783.9|33
1654134360000|2022-06-02 01:46:00|29878.4|29787.4|29876.1|29785.1|29880.3|29789.3|29871.9|29780.9|24
1654134370000|2022-06-02 01:46:10|29875.6|29784.6|29873.8|29782.8|29875.6|29784.6|29872.1|29781.1|15
1654134380000|2022-06-02 01:46:20|29871.1|29780.1|29876.1|29785.1|29881|29790|29871.1|29780.1|28
1654134390000|2022-06-02 01:46:30|29875.1|29784.1|29884.1|29793.1|29884.1|29793.1|29875.1|29784.1|32
1654134400000|2022-06-02 01:46:40|29883.8|29792.8|29885|29794|29886.7|29795.7|29883.8|29792.8|24
1654134410000|2022-06-02 01:46:50|29884.6|29793.6|29882.5|29791.5|29888.1|29797.1|29880.2|29789.2|31
1654134420000|2022-06-02 01:47:00|29881.4|29790.4|29884.1|29793.1|29886.3|29795.3|29881.2|29790.2|23
1654134430000|2022-06-02 01:47:10|29880.3|29789.3|29874.9|29783.9|29881.7|29790.7|29871.1|29780.1|28
1654134440000|2022-06-02 01:47:20|29875.1|29784.1|29872.9|29781.9|29875.9|29784.9|29872.3|29781.3|28
1654134450000|2022-06-02 01:47:30|29873.1|29782.1|29882.4|29791.4|29882.7|29791.7|29873.1|29782.1|27
1654134460000|2022-06-02 01:47:40|29882.6|29791.6|29885.8|29794.8|29885.8|29794.8|29882.4|29791.4|29
1654134470000|2022-06-02 01:47:50|29885.9|29794.9|29885.2|29794.2|29886.5|29795.5|29881.5|29790.5|37
1654134480000|2022-06-02 01:48:00|29884.9|29793.9|29879.9|29788.9|29885.1|29794.1|29879.9|29788.9|30
1654134490000|2022-06-02 01:48:10|29878.9|29787.9|29860.6|29769.6|29878.9|29787.9|29860.4|29769.4|31
1654134500000|2022-06-02 01:48:20|29863.4|29772.4|29863.2|29772.2|29864.5|29773.5|29860.4|29769.4|20
1654134510000|2022-06-02 01:48:30|29863.1|29772.1|29861.2|29770.2|29864.9|29773.9|29858.8|29767.8|24
1654134520000|2022-06-02 01:48:40|29861|29770|29860.7|29769.7|29862.2|29771.2|29859.7|29768.7|14
1654134530000|2022-06-02 01:48:50|29859.8|29768.8|29851.3|29760.3|29862.1|29771.1|29850.4|29759.4|32
1654134540000|2022-06-02 01:49:00|29851.4|29760.4|29856|29765|29858|29767|29851.4|29760.4|17
1654134550000|2022-06-02 01:49:10|29855.1|29764.1|29855|29764|29856.9|29765.9|29851|29760|29
1654134560000|2022-06-02 01:49:20|29852.4|29761.4|29874.7|29783.7|29875.3|29784.3|29852.4|29761.4|27
1654134570000|2022-06-02 01:49:30|29873.4|29782.4|29882.7|29791.7|29883.6|29792.6|29873.3|29782.3|32
1654134580000|2022-06-02 01:49:40|29882.9|29791.9|29876.7|29785.7|29882.9|29791.9|29873.2|29782.2|26
1654134590000|2022-06-02 01:49:50|29878.4|29787.4|29877.9|29786.9|29878.9|29787.9|29874.1|29783.1|17
1654134600000|2022-06-02 01:50:00|29876.6|29785.6|29869.6|29778.6|29876.6|29785.6|29866.7|29775.7|32
1654134610000|2022-06-02 01:50:10|29869.7|29778.7|29870.7|29779.7|29870.7|29779.7|29865.9|29774.9|23
1654134620000|2022-06-02 01:50:20|29869.2|29778.2|29869.3|29778.3|29871.3|29780.3|29869.2|29778.2|35
1654134630000|2022-06-02 01:50:30|29871.5|29780.5|29872.2|29781.2|29875.2|29784.2|29870.6|29779.6|29
1654134640000|2022-06-02 01:50:40|29870.6|29779.6|29870.4|29779.4|29874.7|29783.7|29868.3|29777.3|14
1654134650000|2022-06-02 01:50:50|29870.3|29779.3|29878.6|29787.6|29879|29788|29870.3|29779.3|26
1654134660000|2022-06-02 01:51:00|29879.2|29788.2|29884.7|29793.7|29884.7|29793.7|29878.4|29787.4|35
1654134670000|2022-06-02 01:51:10|29887.4|29796.4|29880.4|29789.4|29897.4|29806.4|29879.9|29788.9|34
1654134680000|2022-06-02 01:51:20|29881.6|29790.6|29878.4|29787.4|29883.6|29792.6|29876.3|29785.3|29
1654134690000|2022-06-02 01:51:30|29878.5|29787.5|29879.3|29788.3|29879.5|29788.5|29876.6|29785.6|22
1654134700000|2022-06-02 01:51:40|29880.8|29789.8|29880|29789|29882.8|29791.8|29878|29787|34
1654134710000|2022-06-02 01:51:50|29882.8|29791.8|29882.3|29791.3|29882.8|29791.8|29880|29789|32
1654134720000|2022-06-02 01:52:00|29882.1|29791.1|29891.8|29800.8|29891.8|29800.8|29879.1|29788.1|36
1654134730000|2022-06-02 01:52:10|29891.2|29800.2|29890.1|29799.1|29891.8|29800.8|29887.8|29796.8|34
1654134740000|2022-06-02 01:52:20|29891.7|29800.7|29887.6|29796.6|29891.7|29800.7|29887.6|29796.6|32
1654134750000|2022-06-02 01:52:30|29887.9|29796.9|29885.7|29794.7|29888.8|29797.8|29882.6|29791.6|33
1654134760000|2022-06-02 01:52:40|29883.7|29792.7|29885.8|29794.8|29887.1|29796.1|29882.5|29791.5|27
1654134770000|2022-06-02 01:52:50|29885.9|29794.9|29886.8|29795.8|29888.5|29797.5|29882.3|29791.3|30
1654134780000|2022-06-02 01:53:00|29886.6|29795.6|29884.6|29793.6|29889.2|29798.2|29884.3|29793.3|29
1654134790000|2022-06-02 01:53:10|29884|29793|29884.7|29793.7|29885.4|29794.4|29883.8|29792.8|24
1654134800000|2022-06-02 01:53:20|29884.9|29793.9|29885.4|29794.4|29885.9|29794.9|29883.8|29792.8|32
1654134810000|2022-06-02 01:53:30|29884.7|29793.7|29888.7|29797.7|29891|29800|29884.7|29793.7|28
1654134820000|2022-06-02 01:53:40|29888.8|29797.8|29892.7|29801.7|29893.2|29802.2|29887.6|29796.6|30
1654134830000|2022-06-02 01:53:50|29893.3|29802.3|29894.2|29803.2|29901.6|29810.6|29891|29800|38
1654134840000|2022-06-02 01:54:00|29893.1|29802.1|29888.1|29797.1|29897.5|29806.5|29887.2|29796.2|21
1654134850000|2022-06-02 01:54:10|29888.2|29797.2|29888.1|29797.1|29888.6|29797.6|29888.1|29797.1|9
1654134860000|2022-06-02 01:54:20|29888.2|29797.2|29892.6|29801.6|29892.6|29801.6|29887.8|29796.8|21
1654134870000|2022-06-02 01:54:30|29890|29799|29885.3|29794.3|29892.4|29801.4|29885.3|29794.3|35
1654134880000|2022-06-02 01:54:40|29885.9|29794.9|29889.2|29798.2|29890.3|29799.3|29884.9|29793.9|25
1654134890000|2022-06-02 01:54:50|29889.5|29798.5|29886.6|29795.6|29889.8|29798.8|29884.4|29793.4|15
1654134900000|2022-06-02 01:55:00|29885.1|29794.1|29886.9|29795.9|29890.2|29799.2|29884.5|29793.5|25
1654134910000|2022-06-02 01:55:10|29887.4|29796.4|29886.1|29795.1|29888|29797|29885.1|29794.1|16
1654134920000|2022-06-02 01:55:20|29885.7|29794.7|29886.3|29795.3|29886.8|29795.8|29885.1|29794.1|15
1654134930000|2022-06-02 01:55:30|29886.2|29795.2|29885.9|29794.9|29886.9|29795.9|29885.9|29794.9|11
1654134940000|2022-06-02 01:55:40|29886|29795|29870.9|29779.9|29886|29795|29865.4|29774.4|33
1654134950000|2022-06-02 01:55:50|29870.4|29779.4|29870.9|29779.9|29871.4|29780.4|29864.3|29773.3|27
1654134960000|2022-06-02 01:56:00|29870.4|29779.4|29864.3|29773.3|29871.9|29780.9|29864.3|29773.3|35
1654134970000|2022-06-02 01:56:10|29864.5|29773.5|29856.9|29765.9|29866|29775|29853.1|29762.1|28
1654134980000|2022-06-02 01:56:20|29858.3|29767.3|29849.3|29758.3|29858.3|29767.3|29848.8|29757.8|21
1654134990000|2022-06-02 01:56:30|29849.9|29758.9|29850|29759|29850|29759|29849.6|29758.6|13
1654135000000|2022-06-02 01:56:40|29851|29760|29856.7|29765.7|29859.2|29768.2|29851|29760|19
1654135010000|2022-06-02 01:56:50|29856.6|29765.6|29857.6|29766.6|29860.5|29769.5|29856.6|29765.6|24
1654135020000|2022-06-02 01:57:00|29856.7|29765.7|29855.6|29764.6|29857.4|29766.4|29855.5|29764.5|16
1654135030000|2022-06-02 01:57:10|29856.1|29765.1|29855.4|29764.4|29856.1|29765.1|29854.2|29763.2|15
1654135040000|2022-06-02 01:57:20|29855.2|29764.2|29854.7|29763.7|29855.2|29764.2|29853.3|29762.3|17
1654135050000|2022-06-02 01:57:30|29853.4|29762.4|29844.4|29753.4|29858|29767|29844.4|29753.4|30
1654135060000|2022-06-02 01:57:40|29844.3|29753.3|29842.5|29751.5|29844.3|29753.3|29841.6|29750.6|33
1654135070000|2022-06-02 01:57:50|29843.4|29752.4|29841.8|29750.8|29843.4|29752.4|29839.9|29748.9|21
1654135080000|2022-06-02 01:58:00|29840.7|29749.7|29841.8|29750.8|29841.8|29750.8|29838.8|29747.8|25
1654135090000|2022-06-02 01:58:10|29842.3|29751.3|29842|29751|29842.5|29751.5|29841.8|29750.8|10
1654135100000|2022-06-02 01:58:20|29842.5|29751.5|29843.5|29752.5|29849.1|29758.1|29842.5|29751.5|36
1654135110000|2022-06-02 01:58:30|29844.5|29753.5|29840.5|29749.5|29847.5|29756.5|29840.2|29749.2|28
1654135120000|2022-06-02 01:58:40|29840.2|29749.2|29842.1|29751.1|29842.6|29751.6|29839.7|29748.7|21
1654135130000|2022-06-02 01:58:50|29842.4|29751.4|29846.9|29755.9|29849.8|29758.8|29842.2|29751.2|30
1654135140000|2022-06-02 01:59:00|29845.9|29754.9|29841.8|29750.8|29849.8|29758.8|29841.8|29750.8|31
1654135150000|2022-06-02 01:59:10|29842.9|29751.9|29841.8|29750.8|29843.3|29752.3|29840.9|29749.9|19
1654135160000|2022-06-02 01:59:20|29842.3|29751.3|29841.9|29750.9|29842.3|29751.3|29841|29750|11
1654135170000|2022-06-02 01:59:30|29842.3|29751.3|29843.3|29752.3|29845.3|29754.3|29840.4|29749.4|28
1654135180000|2022-06-02 01:59:40|29843.7|29752.7|29841.1|29750.1|29845|29754|29840.8|29749.8|18
1654135190000|2022-06-02 01:59:50|29841.2|29750.2|29842|29751|29842|29751|29841.1|29750.1|5
1654135200000|2022-06-02 02:00:00|29842.1|29751.1|29844|29753|29844|29753|29841.9|29750.9|3
1654135210000|2022-06-02 02:00:10|29843.8|29752.8|29835.5|29744.5|29843.8|29752.8|29834.6|29743.6|16
1654135220000|2022-06-02 02:00:20|29835.4|29744.4|29850|29759|29850.3|29759.3|29835.4|29744.4|32
1654135230000|2022-06-02 02:00:30|29847.6|29756.6|29845|29754|29850.2|29759.2|29844.1|29753.1|21
1654135240000|2022-06-02 02:00:40|29845.7|29754.7|29847.9|29756.9|29848.2|29757.2|29845.3|29754.3|29
1654135250000|2022-06-02 02:00:50|29846|29755|29846.4|29755.4|29847.7|29756.7|29845.8|29754.8|20
1654135260000|2022-06-02 02:01:00|29846|29755|29840.1|29749.1|29846|29755|29837.5|29746.5|24
1654135270000|2022-06-02 02:01:10|29838.8|29747.8|29819|29728|29840.1|29749.1|29819|29728|38
1654135280000|2022-06-02 02:01:20|29818.7|29727.7|29822|29731|29823.6|29732.6|29818.7|29727.7|30
1654135290000|2022-06-02 02:01:30|29821.8|29730.8|29819.2|29728.2|29826.3|29735.3|29819.2|29728.2|37
1654135300000|2022-06-02 02:01:40|29819.1|29728.1|29818.8|29727.8|29819.8|29728.8|29817.7|29726.7|20
1654135310000|2022-06-02 02:01:50|29818.6|29727.6|29819.1|29728.1|29819.1|29728.1|29818.1|29727.1|11
1654135320000|2022-06-02 02:02:00|29819.5|29728.5|29823.1|29732.1|29823.5|29732.5|29819.5|29728.5|8
1654135330000|2022-06-02 02:02:10|29821.9|29730.9|29823.7|29732.7|29823.7|29732.7|29821.9|29730.9|9
1654135340000|2022-06-02 02:02:20|29823.1|29732.1|29820.9|29729.9|29823.6|29732.6|29820.7|29729.7|14
1654135350000|2022-06-02 02:02:30|29820.4|29729.4|29811.9|29720.9|29820.4|29729.4|29811.1|29720.1|17
1654135360000|2022-06-02 02:02:40|29812.1|29721.1|29811.3|29720.3|29814.5|29723.5|29811|29720|33
1654135370000|2022-06-02 02:02:50|29811|29720|29812.9|29721.9|29814.5|29723.5|29809.6|29718.6|25
1654135380000|2022-06-02 02:03:00|29813.5|29722.5|29813.4|29722.4|29816.4|29725.4|29812.4|29721.4|26
1654135390000|2022-06-02 02:03:10|29812.9|29721.9|29812.1|29721.1|29813.9|29722.9|29811.1|29720.1|18
1654135400000|2022-06-02 02:03:20|29811.4|29720.4|29814.4|29723.4|29818.5|29727.5|29809.7|29718.7|28
1654135410000|2022-06-02 02:03:30|29813.8|29722.8|29816.9|29725.9|29816.9|29725.9|29812.6|29721.6|29
1654135420000|2022-06-02 02:03:40|29818.4|29727.4|29817.8|29726.8|29825.8|29734.8|29816.9|29725.9|35
1654135430000|2022-06-02 02:03:50|29819.2|29728.2|29817.9|29726.9|29819.4|29728.4|29816.4|29725.4|18
1654135440000|2022-06-02 02:04:00|29817.6|29726.6|29820|29729|29822.1|29731.1|29816.3|29725.3|31
1654135450000|2022-06-02 02:04:10|29822.8|29731.8|29823.2|29732.2|29824.1|29733.1|29819.1|29728.1|16
1654135460000|2022-06-02 02:04:20|29823.1|29732.1|29820.1|29729.1|29824.5|29733.5|29820.1|29729.1|27
1654135470000|2022-06-02 02:04:30|29824.8|29733.8|29818.3|29727.3|29824.8|29733.8|29817.6|29726.6|31
1654135480000|2022-06-02 02:04:40|29819.1|29728.1|29819.8|29728.8|29820|29729|29817.8|29726.8|32
1654135490000|2022-06-02 02:04:50|29819.1|29728.1|29819.3|29728.3|29821.1|29730.1|29819|29728|34
1654135500000|2022-06-02 02:05:00|29819.9|29728.9|29820.4|29729.4|29822|29731|29818.5|29727.5|30
1654135510000|2022-06-02 02:05:10|29819.7|29728.7|29810.9|29719.9|29819.7|29728.7|29806.6|29715.6|32
1654135520000|2022-06-02 02:05:20|29810.2|29719.2|29818.2|29727.2|29820|29729|29810.2|29719.2|32
1654135530000|2022-06-02 02:05:30|29819.2|29728.2|29818.2|29727.2|29821.2|29730.2|29817.6|29726.6|32
1654135540000|2022-06-02 02:05:40|29818.8|29727.8|29820.9|29729.9|29821.7|29730.7|29817.8|29726.8|29
1654135550000|2022-06-02 02:05:50|29820.8|29729.8|29820.7|29729.7|29821.8|29730.8|29818.6|29727.6|26
1654135560000|2022-06-02 02:06:00|29821.5|29730.5|29819.3|29728.3|29823.1|29732.1|29816|29725|19
1654135570000|2022-06-02 02:06:10|29818.1|29727.1|29819.7|29728.7|29821.2|29730.2|29817.4|29726.4|17
1654135580000|2022-06-02 02:06:20|29820.1|29729.1|29820.2|29729.2|29820.7|29729.7|29819.7|29728.7|16
1654135590000|2022-06-02 02:06:30|29820.7|29729.7|29821.1|29730.1|29821.5|29730.5|29820.2|29729.2|9
1654135600000|2022-06-02 02:06:40|29821.3|29730.3|29820.8|29729.8|29823|29732|29820.8|29729.8|20
1654135610000|2022-06-02 02:06:50|29821.4|29730.4|29822|29731|29822.5|29731.5|29821.4|29730.4|7
1654135620000|2022-06-02 02:07:00|29822.5|29731.5|29817|29726|29822.5|29731.5|29815.8|29724.8|26
1654135630000|2022-06-02 02:07:10|29815.3|29724.3|29815|29724|29816.2|29725.2|29814.1|29723.1|23
1654135640000|2022-06-02 02:07:20|29814.6|29723.6|29820|29729|29820|29729|29814.6|29723.6|19
1654135650000|2022-06-02 02:07:30|29820.2|29729.2|29835.1|29744.1|29835.1|29744.1|29820|29729|24
1654135660000|2022-06-02 02:07:40|29834.9|29743.9|29840.7|29749.7|29840.7|29749.7|29834.6|29743.6|20
1654135670000|2022-06-02 02:07:50|29840|29749|29839.7|29748.7|29841.2|29750.2|29839.5|29748.5|16
1654135680000|2022-06-02 02:08:00|29840.8|29749.8|29848.2|29757.2|29849.3|29758.3|29839.5|29748.5|31
1654135690000|2022-06-02 02:08:10|29844.4|29753.4|29841.6|29750.6|29848.3|29757.3|29841.6|29750.6|18
1654135700000|2022-06-02 02:08:20|29841.5|29750.5|29843.8|29752.8|29844.6|29753.6|29841.5|29750.5|25
1654135710000|2022-06-02 02:08:30|29844.6|29753.6|29843.5|29752.5|29847.4|29756.4|29842.8|29751.8|25
1654135720000|2022-06-02 02:08:40|29843.4|29752.4|29847.8|29756.8|29848.3|29757.3|29838.4|29747.4|32
1654135730000|2022-06-02 02:08:50|29846.8|29755.8|29847.5|29756.5|29848.3|29757.3|29845.6|29754.6|18
1654135740000|2022-06-02 02:09:00|29846.8|29755.8|29849.6|29758.6|29849.6|29758.6|29845.2|29754.2|22
1654135750000|2022-06-02 02:09:10|29848.3|29757.3|29853.7|29762.7|29853.7|29762.7|29848.3|29757.3|26
1654135760000|2022-06-02 02:09:20|29852.9|29761.9|29858.1|29767.1|29859.9|29768.9|29851.6|29760.6|30
1654135770000|2022-06-02 02:09:30|29858.3|29767.3|29860.8|29769.8|29860.8|29769.8|29856.6|29765.6|33
1654135780000|2022-06-02 02:09:40|29860.1|29769.1|29855|29764|29861.4|29770.4|29855|29764|29
1654135790000|2022-06-02 02:09:50|29855.6|29764.6|29854.7|29763.7|29858.7|29767.7|29852.6|29761.6|15
1654135800000|2022-06-02 02:10:00|29855.3|29764.3|29863|29772|29863.2|29772.2|29854.7|29763.7|25
1654135810000|2022-06-02 02:10:10|29862.9|29771.9|29866|29775|29866|29775|29862.8|29771.8|15
1654135820000|2022-06-02 02:10:20|29866.5|29775.5|29865.9|29774.9|29867.8|29776.8|29863.4|29772.4|8
1654135830000|2022-06-02 02:10:30|29866.1|29775.1|29865.6|29774.6|29866.1|29775.1|29865.6|29774.6|2
1654135840000|2022-06-02 02:10:40|29866.3|29775.3|29865.6|29774.6|29867.8|29776.8|29864.2|29773.2|16
1654135850000|2022-06-02 02:10:50|29865.2|29774.2|29865.7|29774.7|29865.7|29774.7|29865.2|29774.2|3
1654135860000|2022-06-02 02:11:00|29864.5|29773.5|29867.2|29776.2|29870.7|29779.7|29864.2|29773.2|20
1654135870000|2022-06-02 02:11:10|29867.5|29776.5|29866.5|29775.5|29869.8|29778.8|29865.6|29774.6|20
1654135880000|2022-06-02 02:11:20|29872.2|29781.2|29871.6|29780.6|29873.9|29782.9|29871.6|29780.6|20
1654135890000|2022-06-02 02:11:30|29866.9|29775.9|29865.6|29774.6|29867.5|29776.5|29864|29773|17
1654135900000|2022-06-02 02:11:40|29863.2|29772.2|29864.7|29773.7|29866.5|29775.5|29863.2|29772.2|8
1654135910000|2022-06-02 02:11:50|29864.2|29773.2|29862.8|29771.8|29864.2|29773.2|29862.5|29771.5|19
1654135920000|2022-06-02 02:12:00|29863.5|29772.5|29864.4|29773.4|29864.4|29773.4|29862.8|29771.8|15
1654135930000|2022-06-02 02:12:10|29864.3|29773.3|29862.4|29771.4|29864.4|29773.4|29862.4|29771.4|8
1654135940000|2022-06-02 02:12:20|29863|29772|29863.7|29772.7|29866.7|29775.7|29862.4|29771.4|19
1654135950000|2022-06-02 02:12:30|29864.3|29773.3|29868.2|29777.2|29868.2|29777.2|29863.7|29772.7|14
1654135960000|2022-06-02 02:12:40|29867.3|29776.3|29872.7|29781.7|29872.7|29781.7|29866|29775|8
1654135970000|2022-06-02 02:12:50|29871.7|29780.7|29871.7|29780.7|29871.7|29780.7|29871.7|29780.7|1
1654135980000|2022-06-02 02:13:00|29872.7|29781.7|29871.4|29780.4|29875.5|29784.5|29871.4|29780.4|12
1654135990000|2022-06-02 02:13:10|29871.9|29780.9|29871.4|29780.4|29873.3|29782.3|29871.4|29780.4|16
1654136000000|2022-06-02 02:13:20|29872.7|29781.7|29868.2|29777.2|29872.7|29781.7|29867.7|29776.7|15
1654136010000|2022-06-02 02:13:30|29867.7|29776.7|29865.4|29774.4|29868.2|29777.2|29865.4|29774.4|17
1654136020000|2022-06-02 02:13:40|29867.4|29776.4|29865.9|29774.9|29868|29777|29865.4|29774.4|20
1654136030000|2022-06-02 02:13:50|29866.3|29775.3|29868.2|29777.2|29868.3|29777.3|29866.3|29775.3|3
1654136040000|2022-06-02 02:14:00|29868.8|29777.8|29859.2|29768.2|29868.8|29777.8|29857.9|29766.9|17
1654136050000|2022-06-02 02:14:10|29859.8|29768.8|29858.5|29767.5|29859.8|29768.8|29858.1|29767.1|15
1654136060000|2022-06-02 02:14:20|29858.1|29767.1|29863.9|29772.9|29867.1|29776.1|29858.1|29767.1|21
1654136070000|2022-06-02 02:14:30|29867.1|29776.1|29861.6|29770.6|29869.6|29778.6|29860.1|29769.1|22
1654136080000|2022-06-02 02:14:40|29862.2|29771.2|29863.4|29772.4|29871.8|29780.8|29861.4|29770.4|34
1654136090000|2022-06-02 02:14:50|29862.6|29771.6|29861.4|29770.4|29870.4|29779.4|29861.4|29770.4|22
1654136100000|2022-06-02 02:15:00|29868.8|29777.8|29876|29785|29878.1|29787.1|29868.8|29777.8|34
1654136110000|2022-06-02 02:15:10|29876.9|29785.9|29870.9|29779.9|29876.9|29785.9|29869|29778|30
1654136120000|2022-06-02 02:15:20|29868.9|29777.9|29877.6|29786.6|29877.6|29786.6|29867.5|29776.5|23
1654136130000|2022-06-02 02:15:30|29877.2|29786.2|29877.4|29786.4|29884.3|29793.3|29873.1|29782.1|33
1654136140000|2022-06-02 02:15:40|29877.5|29786.5|29879.1|29788.1|29879.1|29788.1|29874|29783|22
1654136150000|2022-06-02 02:15:50|29879.4|29788.4|29877.9|29786.9|29880.1|29789.1|29877|29786|26
1654136160000|2022-06-02 02:16:00|29878.8|29787.8|29868.6|29777.6|29878.8|29787.8|29868.6|29777.6|30
1654136170000|2022-06-02 02:16:10|29866.9|29775.9|29866.5|29775.5|29869|29778|29865.1|29774.1|31
1654136180000|2022-06-02 02:16:20|29867.6|29776.6|29868|29777|29868.5|29777.5|29865|29774|22
1654136190000|2022-06-02 02:16:30|29867.4|29776.4|29863.2|29772.2|29870|29779|29861.2|29770.2|23
1654136200000|2022-06-02 02:16:40|29863.3|29772.3|29864.6|29773.6|29865|29774|29862|29771|21
1654136210000|2022-06-02 02:16:50|29864.4|29773.4|29847.7|29756.7|29864.6|29773.6|29846.7|29755.7|23
1654136220000|2022-06-02 02:17:00|29847.6|29756.6|29849.4|29758.4|29855|29764|29847.6|29756.6|29
1654136230000|2022-06-02 02:17:10|29849.5|29758.5|29857.9|29766.9|29857.9|29766.9|29849|29758|23
1654136240000|2022-06-02 02:17:20|29855.7|29764.7|29857.1|29766.1|29857.9|29766.9|29854.9|29763.9|19
1654136250000|2022-06-02 02:17:30|29854.7|29763.7|29855.4|29764.4|29858.1|29767.1|29853.2|29762.2|26
1654136260000|2022-06-02 02:17:40|29855.8|29764.8|29857.3|29766.3|29861|29770|29855.4|29764.4|18
1654136270000|2022-06-02 02:17:50|29857.1|29766.1|29857.4|29766.4|29858|29767|29856|29765|10
1654136280000|2022-06-02 02:18:00|29860.2|29769.2|29856.7|29765.7|29860.2|29769.2|29856|29765|7
1654136290000|2022-06-02 02:18:10|29857.5|29766.5|29855.5|29764.5|29859.6|29768.6|29854.8|29763.8|17
1654136300000|2022-06-02 02:18:20|29857.2|29766.2|29857.8|29766.8|29857.8|29766.8|29855.5|29764.5|12
1654136310000|2022-06-02 02:18:30|29854.9|29763.9|29858.7|29767.7|29858.7|29767.7|29854.9|29763.9|3
1654136320000|2022-06-02 02:18:40|29860.6|29769.6|29858.7|29767.7|29860.6|29769.6|29857.8|29766.8|8
1654136330000|2022-06-02 02:18:50|29858.1|29767.1|29863.7|29772.7|29866.2|29775.2|29858.1|29767.1|24
1654136340000|2022-06-02 02:19:00|29863.9|29772.9|29865|29774|29868.1|29777.1|29862.5|29771.5|26
1654136350000|2022-06-02 02:19:10|29864|29773|29874|29783|29875.2|29784.2|29864|29773|15
1654136360000|2022-06-02 02:19:20|29877|29786|29871.4|29780.4|29879.9|29788.9|29871.4|29780.4|17
1654136370000|2022-06-02 02:19:30|29875.9|29784.9|29878.6|29787.6|29879.2|29788.2|29872.4|29781.4|24
1654136380000|2022-06-02 02:19:40|29872.1|29781.1|29878.6|29787.6|29879.2|29788.2|29872.1|29781.1|16
1654136390000|2022-06-02 02:19:50|29877.8|29786.8|29878.6|29787.6|29878.6|29787.6|29877|29786|8
1654136410000|2022-06-02 02:20:10|29879.7|29788.7|29872.3|29781.3|29879.7|29788.7|29871.4|29780.4|7
1654136420000|2022-06-02 02:20:20|29872|29781|29872.5|29781.5|29877.1|29786.1|29871.6|29780.6|17
1654136430000|2022-06-02 02:20:30|29871.9|29780.9|29878.7|29787.7|29878.7|29787.7|29871.5|29780.5|22
1654136440000|2022-06-02 02:20:40|29879|29788|29878.3|29787.3|29882.3|29791.3|29877.8|29786.8|14
1654136450000|2022-06-02 02:20:50|29878.2|29787.2|29878.1|29787.1|29878.9|29787.9|29877.7|29786.7|14
1654136460000|2022-06-02 02:21:00|29877.7|29786.7|29878.6|29787.6|29879.2|29788.2|29877.7|29786.7|7
1654136470000|2022-06-02 02:21:10|29878|29787|29882|29791|29882.1|29791.1|29878|29787|23
1654136480000|2022-06-02 02:21:20|29881.9|29790.9|29883|29792|29883.4|29792.4|29881.9|29790.9|8
1654136490000|2022-06-02 02:21:30|29883.8|29792.8|29878.6|29787.6|29883.8|29792.8|29877.5|29786.5|18
1654136500000|2022-06-02 02:21:40|29878.7|29787.7|29879.3|29788.3|29879.4|29788.4|29878.7|29787.7|12
1654136510000|2022-06-02 02:21:50|29879.4|29788.4|29880.9|29789.9|29881.1|29790.1|29879.4|29788.4|17
1654136520000|2022-06-02 02:22:00|29880.8|29789.8|29881.6|29790.6|29881.7|29790.7|29880.8|29789.8|10
1654136530000|2022-06-02 02:22:10|29881.7|29790.7|29862|29771|29881.9|29790.9|29859.6|29768.6|33
1654136540000|2022-06-02 02:22:20|29859.6|29768.6|29859.6|29768.6|29863.8|29772.8|29859.6|29768.6|13
1654136550000|2022-06-02 02:22:30|29862|29771|29862|29771|29862|29771|29857|29766|13
1654136560000|2022-06-02 02:22:40|29859.6|29768.6|29861.7|29770.7|29862|29771|29858.5|29767.5|13
1654136570000|2022-06-02 02:22:50|29861.8|29770.8|29862.9|29771.9|29862.9|29771.9|29859.3|29768.3|10
1654136580000|2022-06-02 02:23:00|29861|29770|29864.6|29773.6|29864.9|29773.9|29857|29766|18
1654136590000|2022-06-02 02:23:10|29864.7|29773.7|29864.7|29773.7|29864.9|29773.9|29864.1|29773.1|16
1654136600000|2022-06-02 02:23:20|29864.9|29773.9|29871.2|29780.2|29874.6|29783.6|29864.9|29773.9|21
1654136610000|2022-06-02 02:23:30|29871.8|29780.8|29871.8|29780.8|29874|29783|29870.9|29779.9|12
1654136620000|2022-06-02 02:23:40|29874|29783|29873.2|29782.2|29874|29783|29871|29780|16
1654136630000|2022-06-02 02:23:50|29874.3|29783.3|29880.5|29789.5|29880.6|29789.6|29874.3|29783.3|11
1654136640000|2022-06-02 02:24:00|29880.4|29789.4|29874.4|29783.4|29880.4|29789.4|29873.1|29782.1|29
1654136650000|2022-06-02 02:24:10|29874.3|29783.3|29876.6|29785.6|29876.6|29785.6|29874.3|29783.3|16
1654136660000|2022-06-02 02:24:20|29873.9|29782.9|29874.3|29783.3|29877|29786|29872.3|29781.3|10
1654136670000|2022-06-02 02:24:30|29874.8|29783.8|29872.4|29781.4|29875.3|29784.3|29871|29780|21
1654136680000|2022-06-02 02:24:40|29872.9|29781.9|29873.5|29782.5|29874.6|29783.6|29872.9|29781.9|7
1654136690000|2022-06-02 02:24:50|29874|29783|29878.2|29787.2|29878.2|29787.2|29872.3|29781.3|14
1654136700000|2022-06-02 02:25:00|29878|29787|29876.7|29785.7|29878.4|29787.4|29874.3|29783.3|18
1654136710000|2022-06-02 02:25:10|29877.2|29786.2|29874.5|29783.5|29878.4|29787.4|29874.1|29783.1|15
1654136720000|2022-06-02 02:25:20|29874.1|29783.1|29880.2|29789.2|29880.2|29789.2|29874.1|29783.1|10
1654136730000|2022-06-02 02:25:30|29879.6|29788.6|29879.1|29788.1|29880.2|29789.2|29879.1|29788.1|4
1654136750000|2022-06-02 02:25:50|29878.6|29787.6|29879.5|29788.5|29880.3|29789.3|29878.6|29787.6|6
1654136760000|2022-06-02 02:26:00|29879.9|29788.9|29879.9|29788.9|29880.9|29789.9|29879.1|29788.1|13
1654136770000|2022-06-02 02:26:10|29880.9|29789.9|29879.3|29788.3|29880.9|29789.9|29878.9|29787.9|17
1654136780000|2022-06-02 02:26:20|29879.7|29788.7|29856.6|29765.6|29879.7|29788.7|29855.1|29764.1|36
1654136790000|2022-06-02 02:26:30|29856.7|29765.7|29855.5|29764.5|29862.2|29771.2|29855.2|29764.2|22
1654136800000|2022-06-02 02:26:40|29854.9|29763.9|29855.5|29764.5|29856.9|29765.9|29854.4|29763.4|12
1654136810000|2022-06-02 02:26:50|29858.1|29767.1|29855.2|29764.2|29858.1|29767.1|29854.8|29763.8|8
1654136820000|2022-06-02 02:27:00|29856.1|29765.1|29855.8|29764.8|29856.8|29765.8|29855.2|29764.2|10
1654136830000|2022-06-02 02:27:10|29855.2|29764.2|29849.2|29758.2|29855.2|29764.2|29848|29757|11
1654136840000|2022-06-02 02:27:20|29849.5|29758.5|29849.5|29758.5|29849.5|29758.5|29847.6|29756.6|13
1654136850000|2022-06-02 02:27:30|29849.7|29758.7|29849|29758|29850.5|29759.5|29848.8|29757.8|14
1654136860000|2022-06-02 02:27:40|29849.1|29758.1|29860.7|29769.7|29861.3|29770.3|29849|29758|26
1654136870000|2022-06-02 02:27:50|29857.5|29766.5|29866.2|29775.2|29866.2|29775.2|29857.5|29766.5|36
1654136880000|2022-06-02 02:28:00|29865.5|29774.5|29867.1|29776.1|29868.3|29777.3|29863.2|29772.2|30
1654136890000|2022-06-02 02:28:10|29866.6|29775.6|29865.2|29774.2|29867|29776|29864.5|29773.5|19
1654136900000|2022-06-02 02:28:20|29864|29773|29862.3|29771.3|29865.4|29774.4|29862.1|29771.1|23
1654136910000|2022-06-02 02:28:30|29864.7|29773.7|29864.3|29773.3|29864.9|29773.9|29862.4|29771.4|25
1654136920000|2022-06-02 02:28:40|29862.5|29771.5|29864.8|29773.8|29865.6|29774.6|29862.4|29771.4|27
1654136930000|2022-06-02 02:28:50|29865.4|29774.4|29870.4|29779.4|29872|29781|29864.4|29773.4|36
1654136940000|2022-06-02 02:29:00|29869.8|29778.8|29869.2|29778.2|29872|29781|29868.1|29777.1|32
1654136950000|2022-06-02 02:29:10|29870.8|29779.8|29867.5|29776.5|29876.2|29785.2|29865.7|29774.7|28
1654136960000|2022-06-02 02:29:20|29866.7|29775.7|29869.6|29778.6|29872.2|29781.2|29866.7|29775.7|26
1654136970000|2022-06-02 02:29:30|29871.2|29780.2|29874.1|29783.1|29875.8|29784.8|29870.6|29779.6|22
1654136980000|2022-06-02 02:29:40|29872.6|29781.6|29874.8|29783.8|29876.2|29785.2|29872.6|29781.6|27
1654136990000|2022-06-02 02:29:50|29874.3|29783.3|29858.6|29767.6|29875.8|29784.8|29858.6|29767.6|29
1654137000000|2022-06-02 02:30:00|29857.1|29766.1|29856.7|29765.7|29857.1|29766.1|29854.6|29763.6|22
1654137010000|2022-06-02 02:30:10|29856|29765|29849.2|29758.2|29856|29765|29845|29754|29
1654137020000|2022-06-02 02:30:20|29849.5|29758.5|29847.4|29756.4|29850.2|29759.2|29847.1|29756.1|18
1654137030000|2022-06-02 02:30:30|29847.2|29756.2|29844.4|29753.4|29847.5|29756.5|29844.2|29753.2|11
1654137040000|2022-06-02 02:30:40|29844.3|29753.3|29844.5|29753.5|29845|29754|29844.2|29753.2|13
1654137050000|2022-06-02 02:30:50|29844.6|29753.6|29831.4|29740.4|29844.6|29753.6|29830.8|29739.8|21
1654137060000|2022-06-02 02:31:00|29831.3|29740.3|29816.1|29725.1|29831.3|29740.3|29816.1|29725.1|27
1654137070000|2022-06-02 02:31:10|29815.3|29724.3|29818.9|29727.9|29820.8|29729.8|29809.8|29718.8|17
1654137080000|2022-06-02 02:31:20|29817.8|29726.8|29814.7|29723.7|29818.9|29727.9|29812.4|29721.4|7
1654137090000|2022-06-02 02:31:30|29816.9|29725.9|29816|29725|29822.2|29731.2|29811.7|29720.7|18
1654137100000|2022-06-02 02:31:40|29815|29724|29821.2|29730.2|29824.6|29733.6|29813.8|29722.8|26
1654137110000|2022-06-02 02:31:50|29820.9|29729.9|29820.5|29729.5|29825|29734|29820.5|29729.5|19
1654137120000|2022-06-02 02:32:00|29819.9|29728.9|29817.8|29726.8|29820.6|29729.6|29817.8|29726.8|17
1654137130000|2022-06-02 02:32:10|29817.9|29726.9|29831.6|29740.6|29831.6|29740.6|29817.9|29726.9|26
1654137140000|2022-06-02 02:32:20|29831.9|29740.9|29832.2|29741.2|29833.5|29742.5|29829.7|29738.7|24
1654137150000|2022-06-02 02:32:30|29829.7|29738.7|29833.3|29742.3|29835.2|29744.2|29829.3|29738.3|28
1654137160000|2022-06-02 02:32:40|29833.9|29742.9|29834.5|29743.5|29834.5|29743.5|29832.5|29741.5|23
1654137170000|2022-06-02 02:32:50|29833.6|29742.6|29836.9|29745.9|29837.4|29746.4|29831.6|29740.6|24
1654137180000|2022-06-02 02:33:00|29837.1|29746.1|29848.5|29757.5|29850.4|29759.4|29836.6|29745.6|21
1654137190000|2022-06-02 02:33:10|29850.2|29759.2|29846|29755|29850.7|29759.7|29843.7|29752.7|24
1654137200000|2022-06-02 02:33:20|29846.5|29755.5|29846.5|29755.5|29848.5|29757.5|29845.5|29754.5|22
1654137210000|2022-06-02 02:33:30|29846.6|29755.6|29847.8|29756.8|29848.5|29757.5|29845.2|29754.2|21
1654137220000|2022-06-02 02:33:40|29847.4|29756.4|29839.7|29748.7|29847.4|29756.4|29838|29747|12
1654137230000|2022-06-02 02:33:50|29838.2|29747.2|29847.3|29756.3|29847.3|29756.3|29838.2|29747.2|25
1654137240000|2022-06-02 02:34:00|29847.7|29756.7|29846.8|29755.8|29847.8|29756.8|29845.4|29754.4|10
1654137250000|2022-06-02 02:34:10|29847.2|29756.2|29848.2|29757.2|29849.2|29758.2|29845.2|29754.2|20
1654137260000|2022-06-02 02:34:20|29850.5|29759.5|29855.5|29764.5|29855.5|29764.5|29850.5|29759.5|10
1654137270000|2022-06-02 02:34:30|29858.1|29767.1|29855.5|29764.5|29858.1|29767.1|29853.4|29762.4|14
1654137280000|2022-06-02 02:34:40|29856|29765|29852.4|29761.4|29856|29765|29851.3|29760.3|6
1654137290000|2022-06-02 02:34:50|29853.6|29762.6|29855.5|29764.5|29855.5|29764.5|29851.6|29760.6|12
1654137300000|2022-06-02 02:35:00|29857.5|29766.5|29867.9|29776.9|29867.9|29776.9|29857.5|29766.5|9
1654137310000|2022-06-02 02:35:10|29869.3|29778.3|29870.9|29779.9|29870.9|29779.9|29859.4|29768.4|5
1654137320000|2022-06-02 02:35:20|29871|29780|29878|29787|29880.4|29789.4|29871|29780|21
1654137330000|2022-06-02 02:35:30|29878.1|29787.1|29874.3|29783.3|29883.6|29792.6|29874.3|29783.3|20
1654137340000|2022-06-02 02:35:40|29883.6|29792.6|29881.8|29790.8|29885.7|29794.7|29874.3|29783.3|19
1654137350000|2022-06-02 02:35:50|29880.2|29789.2|29881.5|29790.5|29884.3|29793.3|29880.2|29789.2|5
1654137360000|2022-06-02 02:36:00|29884.3|29793.3|29881.3|29790.3|29885.3|29794.3|29878.4|29787.4|12
1654137370000|2022-06-02 02:36:10|29881.4|29790.4|29881.4|29790.4|29885.5|29794.5|29878.5|29787.5|16
1654137380000|2022-06-02 02:36:20|29881.8|29790.8|29877|29786|29888.8|29797.8|29874.3|29783.3|20
1654137390000|2022-06-02 02:36:30|29877.1|29786.1|29881.7|29790.7|29881.7|29790.7|29876.8|29785.8|19
1654137400000|2022-06-02 02:36:40|29881.3|29790.3|29882.2|29791.2|29885.6|29794.6|29881.3|29790.3|12
1654137410000|2022-06-02 02:36:50|29880.7|29789.7|29880.4|29789.4|29885.7|29794.7|29880.2|29789.2|9
1654137420000|2022-06-02 02:37:00|29880.3|29789.3|29908.2|29817.2|29908.2|29817.2|29880.3|29789.3|23
1654137430000|2022-06-02 02:37:10|29905.2|29814.2|29912.9|29821.9|29912.9|29821.9|29904.4|29813.4|13
1654137440000|2022-06-02 02:37:20|29913.1|29822.1|29911.9|29820.9|29918.1|29827.1|29911.7|29820.7|24
1654137450000|2022-06-02 02:37:30|29911.7|29820.7|29911.4|29820.4|29912.3|29821.3|29909.9|29818.9|21
1654137460000|2022-06-02 02:37:40|29911|29820|29911.1|29820.1|29912.5|29821.5|29909.5|29818.5|28
1654137470000|2022-06-02 02:37:50|29909.9|29818.9|29906.5|29815.5|29915|29824|29904.6|29813.6|34
1654137480000|2022-06-02 02:38:00|29905|29814|29906.4|29815.4|29907|29816|29903.8|29812.8|19
1654137490000|2022-06-02 02:38:10|29906.9|29815.9|29914.1|29823.1|29917.4|29826.4|29902.9|29811.9|32
1654137500000|2022-06-02 02:38:20|29914.5|29823.5|29914.5|29823.5|29914.8|29823.8|29914.1|29823.1|31
1654137510000|2022-06-02 02:38:30|29914.6|29823.6|29906.9|29815.9|29914.6|29823.6|29906.2|29815.2|22
1654137520000|2022-06-02 02:38:40|29907.7|29816.7|29906.3|29815.3|29908|29817|29906.1|29815.1|23
1654137530000|2022-06-02 02:38:50|29906.2|29815.2|29906.3|29815.3|29907|29816|29905|29814|19
1654137540000|2022-06-02 02:39:00|29906.5|29815.5|29906.7|29815.7|29906.8|29815.8|29905.8|29814.8|15
1654137550000|2022-06-02 02:39:10|29906.6|29815.6|29906.9|29815.9|29907.3|29816.3|29904.4|29813.4|19
1654137560000|2022-06-02 02:39:20|29904.6|29813.6|29905.9|29814.9|29907.2|29816.2|29904.6|29813.6|11
1654137570000|2022-06-02 02:39:30|29904.1|29813.1|29894.1|29803.1|29904.1|29813.1|29891.5|29800.5|28
1654137580000|2022-06-02 02:39:40|29894.6|29803.6|29893.8|29802.8|29894.9|29803.9|29887.2|29796.2|26
1654137590000|2022-06-02 02:39:50|29893.9|29802.9|29891.2|29800.2|29895.7|29804.7|29891.2|29800.2|15
1654137600000|2022-06-02 02:40:00|29891.6|29800.6|29890.7|29799.7|29891.8|29800.8|29890.7|29799.7|16
1654137610000|2022-06-02 02:40:10|29891.1|29800.1|29889.2|29798.2|29892.5|29801.5|29889.2|29798.2|19
1654137620000|2022-06-02 02:40:20|29890|29799|29889.1|29798.1|29890|29799|29884.7|29793.7|19
1654137630000|2022-06-02 02:40:30|29889.9|29798.9|29890.1|29799.1|29890.4|29799.4|29888.8|29797.8|16
1654137640000|2022-06-02 02:40:40|29890.2|29799.2|29891.5|29800.5|29891.5|29800.5|29890.1|29799.1|7
1654137650000|2022-06-02 02:40:50|29890.4|29799.4|29890.8|29799.8|29891.5|29800.5|29889.7|29798.7|12
1654137660000|2022-06-02 02:41:00|29889.9|29798.9|29881.1|29790.1|29890.8|29799.8|29881.1|29790.1|22
1654137670000|2022-06-02 02:41:10|29881.7|29790.7|29884.9|29793.9|29885|29794|29881.7|29790.7|16
1654137680000|2022-06-02 02:41:20|29884.8|29793.8|29884.9|29793.9|29885|29794|29883.8|29792.8|16
1654137690000|2022-06-02 02:41:30|29884.5|29793.5|29869|29778|29886.1|29795.1|29869|29778|33
1654137700000|2022-06-02 02:41:40|29868.6|29777.6|29864.3|29773.3|29868.7|29777.7|29858.5|29767.5|28
1654137710000|2022-06-02 02:41:50|29856.2|29765.2|29857.9|29766.9|29865.8|29774.8|29856.2|29765.2|15
1654137720000|2022-06-02 02:42:00|29863.4|29772.4|29861.8|29770.8|29863.4|29772.4|29856.8|29765.8|19
1654137730000|2022-06-02 02:42:10|29865.4|29774.4|29864.5|29773.5|29869.4|29778.4|29862.2|29771.2|27
1654137740000|2022-06-02 02:42:20|29863.3|29772.3|29862.9|29771.9|29865.6|29774.6|29859.9|29768.9|15
1654137750000|2022-06-02 02:42:30|29865.2|29774.2|29849.6|29758.6|29865.2|29774.2|29848.3|29757.3|24
1654137760000|2022-06-02 02:42:40|29849.9|29758.9|29845.3|29754.3|29858.7|29767.7|29841.9|29750.9|27
1654137770000|2022-06-02 02:42:50|29845.4|29754.4|29840.7|29749.7|29845.4|29754.4|29835.6|29744.6|28
1654137780000|2022-06-02 02:43:00|29840.9|29749.9|29835.7|29744.7|29841|29750|29835.7|29744.7|26
1654137790000|2022-06-02 02:43:10|29835.6|29744.6|29836.9|29745.9|29840.4|29749.4|29833.6|29742.6|33
1654137800000|2022-06-02 02:43:20|29839.1|29748.1|29838|29747|29839.7|29748.7|29821.6|29730.6|34
1654137810000|2022-06-02 02:43:30|29831|29740|29834.7|29743.7|29835|29744|29823.4|29732.4|17
1654137820000|2022-06-02 02:43:40|29835.3|29744.3|29837.2|29746.2|29837.8|29746.8|29830.9|29739.9|32
1654137830000|2022-06-02 02:43:50|29837.5|29746.5|29844.1|29753.1|29844.2|29753.2|29837.5|29746.5|33
1654137840000|2022-06-02 02:44:00|29844.2|29753.2|29855.6|29764.6|29855.6|29764.6|29842.3|29751.3|32
1654137850000|2022-06-02 02:44:10|29856|29765|29835.2|29744.2|29856|29765|29835.2|29744.2|34
1654137860000|2022-06-02 02:44:20|29835.7|29744.7|29842.6|29751.6|29844.3|29753.3|29835.7|29744.7|27
1654137870000|2022-06-02 02:44:30|29842.3|29751.3|29854.5|29763.5|29854.5|29763.5|29842.3|29751.3|25
1654137880000|2022-06-02 02:44:40|29854.6|29763.6|29858.3|29767.3|29859|29768|29853.6|29762.6|22
1654137890000|2022-06-02 02:44:50|29859.7|29768.7|29864.9|29773.9|29865.8|29774.8|29859.5|29768.5|30
1654137900000|2022-06-02 02:45:00|29865|29774|29863.1|29772.1|29865|29774|29858.6|29767.6|32
1654137910000|2022-06-02 02:45:10|29863.9|29772.9|29869.5|29778.5|29870.1|29779.1|29862.9|29771.9|14
1654137920000|2022-06-02 02:45:20|29870.7|29779.7|29876.1|29785.1|29876.1|29785.1|29870.7|29779.7|22
1654137930000|2022-06-02 02:45:30|29877.7|29786.7|29879.3|29788.3|29881.4|29790.4|29875.6|29784.6|16
1654137940000|2022-06-02 02:45:40|29878.8|29787.8|29873.6|29782.6|29880.3|29789.3|29872|29781|31
1654137950000|2022-06-02 02:45:50|29872.1|29781.1|29875.5|29784.5|29876.4|29785.4|29872.1|29781.1|23
1654137960000|2022-06-02 02:46:00|29874.9|29783.9|29861.5|29770.5|29876.3|29785.3|29861.5|29770.5|28
1654137970000|2022-06-02 02:46:10|29858.8|29767.8|29854.8|29763.8|29864|29773|29846.6|29755.6|35
1654137980000|2022-06-02 02:46:20|29848|29757|29846.1|29755.1|29858.1|29767.1|29844.5|29753.5|29
1654137990000|2022-06-02 02:46:30|29846|29755|29839.6|29748.6|29846.1|29755.1|29838.5|29747.5|30
1654138000000|2022-06-02 02:46:40|29839|29748|29838.3|29747.3|29839.8|29748.8|29838.1|29747.1|24
1654138010000|2022-06-02 02:46:50|29838.1|29747.1|29832.6|29741.6|29839.4|29748.4|29832.6|29741.6|25
1654138020000|2022-06-02 02:47:00|29827.3|29736.3|29823.6|29732.6|29828.1|29737.1|29818.3|29727.3|19
1654138030000|2022-06-02 02:47:10|29823.2|29732.2|29830.9|29739.9|29830.9|29739.9|29822.8|29731.8|26
1654138040000|2022-06-02 02:47:20|29830.1|29739.1|29823.5|29732.5|29832.8|29741.8|29823.5|29732.5|28
1654138050000|2022-06-02 02:47:30|29822.7|29731.7|29817.9|29726.9|29822.7|29731.7|29817.9|29726.9|28
1654138060000|2022-06-02 02:47:40|29822.1|29731.1|29816.4|29725.4|29823.3|29732.3|29816.4|29725.4|28
1654138070000|2022-06-02 02:47:50|29818.6|29727.6|29817|29726|29819.9|29728.9|29816.4|29725.4|28
1654138080000|2022-06-02 02:48:00|29816.6|29725.6|29830.3|29739.3|29830.3|29739.3|29816.6|29725.6|30
1654138090000|2022-06-02 02:48:10|29830.2|29739.2|29820.6|29729.6|29830.3|29739.3|29818.6|29727.6|29
1654138100000|2022-06-02 02:48:20|29820.7|29729.7|29819.2|29728.2|29820.7|29729.7|29816.9|29725.9|18
1654138110000|2022-06-02 02:48:30|29820.7|29729.7|29822.2|29731.2|29826.9|29735.9|29820.7|29729.7|31
1654138120000|2022-06-02 02:48:40|29822.3|29731.3|29827.2|29736.2|29827.2|29736.2|29822.3|29731.3|26
1654138130000|2022-06-02 02:48:50|29826.7|29735.7|29827.4|29736.4|29828.3|29737.3|29826.2|29735.2|24
1654138140000|2022-06-02 02:49:00|29827.5|29736.5|29828.6|29737.6|29829.6|29738.6|29827.2|29736.2|21
1654138150000|2022-06-02 02:49:10|29828.4|29737.4|29829.8|29738.8|29829.8|29738.8|29827|29736|21
1654138160000|2022-06-02 02:49:20|29827|29736|29832|29741|29832.9|29741.9|29827|29736|30
1654138170000|2022-06-02 02:49:30|29831.9|29740.9|29830.9|29739.9|29831.9|29740.9|29830.6|29739.6|16
1654138180000|2022-06-02 02:49:40|29830.8|29739.8|29835.2|29744.2|29835.2|29744.2|29830|29739|20
1654138190000|2022-06-02 02:49:50|29836.9|29745.9|29838.4|29747.4|29839.5|29748.5|29835.8|29744.8|17
1654138200000|2022-06-02 02:50:00|29838.5|29747.5|29839.6|29748.6|29841.2|29750.2|29838.5|29747.5|15
1654138210000|2022-06-02 02:50:10|29841.2|29750.2|29840.5|29749.5|29844.4|29753.4|29839.6|29748.6|22
1654138220000|2022-06-02 02:50:20|29840|29749|29830.9|29739.9|29846|29755|29830.2|29739.2|28
1654138230000|2022-06-02 02:50:30|29829.6|29738.6|29826.1|29735.1|29829.6|29738.6|29820.7|29729.7|31
1654138240000|2022-06-02 02:50:40|29827.2|29736.2|29826.7|29735.7|29829.1|29738.1|29822.6|29731.6|28
1654138250000|2022-06-02 02:50:50|29824.2|29733.2|29821.9|29730.9|29826|29735|29820.3|29729.3|25
1654138260000|2022-06-02 02:51:00|29822.1|29731.1|29825.9|29734.9|29826.3|29735.3|29821.6|29730.6|19
1654138270000|2022-06-02 02:51:10|29826|29735|29827.5|29736.5|29828.4|29737.4|29823|29732|21
1654138280000|2022-06-02 02:51:20|29827.3|29736.3|29825|29734|29828.2|29737.2|29823.5|29732.5|20
1654138290000|2022-06-02 02:51:30|29823.4|29732.4|29825.4|29734.4|29825.5|29734.5|29823.4|29732.4|19
1654138300000|2022-06-02 02:51:40|29826.4|29735.4|29826.8|29735.8|29827.9|29736.9|29825.6|29734.6|21
1654138310000|2022-06-02 02:51:50|29826|29735|29820.7|29729.7|29826|29735|29818.9|29727.9|27
1654138320000|2022-06-02 02:52:00|29819.2|29728.2|29818.1|29727.1|29819.6|29728.6|29811.2|29720.2|30
1654138330000|2022-06-02 02:52:10|29812.4|29721.4|29823.5|29732.5|29826.6|29735.6|29812.4|29721.4|23
1654138340000|2022-06-02 02:52:20|29822.6|29731.6|29818.9|29727.9|29822.6|29731.6|29816.1|29725.1|21
1654138350000|2022-06-02 02:52:30|29819|29728|29816.7|29725.7|29820.6|29729.6|29816.5|29725.5|13
1654138360000|2022-06-02 02:52:40|29820.6|29729.6|29821.2|29730.2|29821.6|29730.6|29819.4|29728.4|11
1654138370000|2022-06-02 02:52:50|29821|29730|29821.7|29730.7|29821.8|29730.8|29819.2|29728.2|16
1654138380000|2022-06-02 02:53:00|29820.6|29729.6|29818.9|29727.9|29824.4|29733.4|29812.9|29721.9|30
1654138390000|2022-06-02 02:53:10|29815.2|29724.2|29820.9|29729.9|29822.2|29731.2|29814.6|29723.6|24
1654138400000|2022-06-02 02:53:20|29821.2|29730.2|29823.3|29732.3|29824.8|29733.8|29821|29730|22
1654138410000|2022-06-02 02:53:30|29823|29732|29821.5|29730.5|29824.7|29733.7|29818.6|29727.6|25
1654138420000|2022-06-02 02:53:40|29821.8|29730.8|29822.7|29731.7|29823.4|29732.4|29817.1|29726.1|24
1654138430000|2022-06-02 02:53:50|29822.9|29731.9|29825.3|29734.3|29825.3|29734.3|29822.9|29731.9|10
1654138440000|2022-06-02 02:54:00|29825.4|29734.4|29830.7|29739.7|29830.7|29739.7|29825.4|29734.4|21
1654138450000|2022-06-02 02:54:10|29830.4|29739.4|29830.6|29739.6|29831.7|29740.7|29830|29739|17
1654138460000|2022-06-02 02:54:20|29831.2|29740.2|29831.7|29740.7|29831.7|29740.7|29830.6|29739.6|11
1654138470000|2022-06-02 02:54:30|29830.8|29739.8|29829.3|29738.3|29830.8|29739.8|29828.8|29737.8|15
1654138480000|2022-06-02 02:54:40|29830.2|29739.2|29829|29738|29830.3|29739.3|29828.7|29737.7|21
1654138490000|2022-06-02 02:54:50|29829.1|29738.1|29840|29749|29840|29749|29828.2|29737.2|26
1654138500000|2022-06-02 02:55:00|29839.9|29748.9|29837.3|29746.3|29840.6|29749.6|29837.2|29746.2|21
1654138510000|2022-06-02 02:55:10|29839.2|29748.2|29843.1|29752.1|29845.7|29754.7|29839.2|29748.2|24
1654138520000|2022-06-02 02:55:20|29845|29754|29835.2|29744.2|29845|29754|29834.8|29743.8|20
1654138530000|2022-06-02 02:55:30|29835.8|29744.8|29844.2|29753.2|29844.2|29753.2|29833.1|29742.1|27
1654138540000|2022-06-02 02:55:40|29847.6|29756.6|29845.4|29754.4|29847.6|29756.6|29842.7|29751.7|28
1654138550000|2022-06-02 02:55:50|29844.3|29753.3|29843.7|29752.7|29845.9|29754.9|29843.7|29752.7|25
1654138560000|2022-06-02 02:56:00|29845.5|29754.5|29839.9|29748.9|29846.5|29755.5|29839.9|29748.9|22
1654138570000|2022-06-02 02:56:10|29840.8|29749.8|29841.8|29750.8|29845.2|29754.2|29839.9|29748.9|21
1654138580000|2022-06-02 02:56:20|29842.4|29751.4|29843|29752|29845.2|29754.2|29841.6|29750.6|11
1654138590000|2022-06-02 02:56:30|29842.4|29751.4|29844.2|29753.2|29845.9|29754.9|29842.4|29751.4|8
1654138600000|2022-06-02 02:56:40|29849.9|29758.9|29851.1|29760.1|29851.1|29760.1|29844.2|29753.2|12
1654138610000|2022-06-02 02:56:50|29846.1|29755.1|29847|29756|29849.1|29758.1|29845.4|29754.4|24
1654138620000|2022-06-02 02:57:00|29847.1|29756.1|29844.2|29753.2|29847.1|29756.1|29843|29752|19
1654138630000|2022-06-02 02:57:10|29844.7|29753.7|29844.2|29753.2|29845.1|29754.1|29842.4|29751.4|22
1654138640000|2022-06-02 02:57:20|29843.7|29752.7|29843|29752|29846.3|29755.3|29843|29752|5
1654138650000|2022-06-02 02:57:30|29844.8|29753.8|29846.2|29755.2|29847.1|29756.1|29844.2|29753.2|15
1654138660000|2022-06-02 02:57:40|29846.3|29755.3|29843|29752|29847|29756|29842|29751|19
1654138670000|2022-06-02 02:57:50|29842.4|29751.4|29842.6|29751.6|29842.6|29751.6|29840.6|29749.6|23
1654138680000|2022-06-02 02:58:00|29842.4|29751.4|29841.9|29750.9|29845.6|29754.6|29840.7|29749.7|25
1654138690000|2022-06-02 02:58:10|29841.8|29750.8|29840.7|29749.7|29842.4|29751.4|29840.3|29749.3|8
1654138700000|2022-06-02 02:58:20|29840.8|29749.8|29847.5|29756.5|29847.5|29756.5|29839|29748|17
1654138710000|2022-06-02 02:58:30|29845.1|29754.1|29844.7|29753.7|29848.8|29757.8|29843.7|29752.7|15
1654138720000|2022-06-02 02:58:40|29845.6|29754.6|29840.7|29749.7|29845.6|29754.6|29840.7|29749.7|27
1654138730000|2022-06-02 02:58:50|29840.9|29749.9|29834|29743|29840.9|29749.9|29833|29742|26
1654138740000|2022-06-02 02:59:00|29834.5|29743.5|29835.9|29744.9|29836.4|29745.4|29833.8|29742.8|21
1654138750000|2022-06-02 02:59:10|29836.3|29745.3|29834.9|29743.9|29836.5|29745.5|29834.3|29743.3|18
1654138760000|2022-06-02 02:59:20|29835.4|29744.4|29838.3|29747.3|29839.7|29748.7|29834.8|29743.8|26
1654138770000|2022-06-02 02:59:30|29839.6|29748.6|29839.9|29748.9|29841.5|29750.5|29838.3|29747.3|18
1654138780000|2022-06-02 02:59:40|29840|29749|29839.4|29748.4|29846.7|29755.7|29839|29748|15
1654138790000|2022-06-02 02:59:50|29839.5|29748.5|29839.5|29748.5|29842.7|29751.7|29839.5|29748.5|8
1654138800000|2022-06-02 03:00:00|29841.4|29750.4|29847.4|29756.4|29847.4|29756.4|29839.5|29748.5|11
1654138810000|2022-06-02 03:00:10|29842.3|29751.3|29839.6|29748.6|29848.9|29757.9|29839.6|29748.6|8
1654138820000|2022-06-02 03:00:20|29840.9|29749.9|29844.9|29753.9|29845.2|29754.2|29840.2|29749.2|12
1654138830000|2022-06-02 03:00:30|29844.7|29753.7|29841.6|29750.6|29845.9|29754.9|29840.4|29749.4|21
1654138840000|2022-06-02 03:00:40|29841.7|29750.7|29842.1|29751.1|29845.5|29754.5|29841.6|29750.6|20
1654138850000|2022-06-02 03:00:50|29841.5|29750.5|29843.7|29752.7|29843.7|29752.7|29840.6|29749.6|12
1654138860000|2022-06-02 03:01:00|29842.1|29751.1|29829|29738|29844.3|29753.3|29829|29738|26
1654138870000|2022-06-02 03:01:10|29829.6|29738.6|29860.9|29769.9|29862.7|29771.7|29829|29738|28
1654138880000|2022-06-02 03:01:20|29859|29768|29858.4|29767.4|29862.1|29771.1|29857.5|29766.5|22
1654138890000|2022-06-02 03:01:30|29859.3|29768.3|29862.2|29771.2|29866.9|29775.9|29857.6|29766.6|15
1654138900000|2022-06-02 03:01:40|29858.5|29767.5|29860.5|29769.5|29866.9|29775.9|29857.6|29766.6|14
1654138910000|2022-06-02 03:01:50|29860.4|29769.4|29861.6|29770.6|29867.1|29776.1|29860.4|29769.4|11
1654138920000|2022-06-02 03:02:00|29866.9|29775.9|29861.8|29770.8|29866.9|29775.9|29859.6|29768.6|14
1654138930000|2022-06-02 03:02:10|29861.7|29770.7|29860.6|29769.6|29866.9|29775.9|29859.9|29768.9|16
1654138940000|2022-06-02 03:02:20|29861.6|29770.6|29861.6|29770.6|29861.7|29770.7|29858.4|29767.4|9
1654138950000|2022-06-02 03:02:30|29861.7|29770.7|29861.7|29770.7|29867|29776|29859.9|29768.9|8
1654138960000|2022-06-02 03:02:40|29867|29776|29861.7|29770.7|29867.2|29776.2|29860.8|29769.8|18
1654138970000|2022-06-02 03:02:50|29860.8|29769.8|29865.2|29774.2|29867.4|29776.4|29857.8|29766.8|24
1654138980000|2022-06-02 03:03:00|29866.2|29775.2|29868.2|29777.2|29869|29778|29863.9|29772.9|23
1654138990000|2022-06-02 03:03:10|29864.8|29773.8|29870.7|29779.7|29872|29781|29864.8|29773.8|28
1654139000000|2022-06-02 03:03:20|29870.5|29779.5|29866.8|29775.8|29871.4|29780.4|29866.8|29775.8|28
1654139010000|2022-06-02 03:03:30|29867.2|29776.2|29869.4|29778.4|29870.9|29779.9|29866.8|29775.8|17
1654139020000|2022-06-02 03:03:40|29869|29778|29871.6|29780.6|29873|29782|29869|29778|28
1654139030000|2022-06-02 03:03:50|29871.7|29780.7|29872.7|29781.7|29873.3|29782.3|29871.7|29780.7|17
1654139040000|2022-06-02 03:04:00|29871.1|29780.1|29872.1|29781.1|29873.6|29782.6|29871.1|29780.1|24
1654139050000|2022-06-02 03:04:10|29873.6|29782.6|29873.7|29782.7|29873.7|29782.7|29872.2|29781.2|7
1654139060000|2022-06-02 03:04:20|29873.6|29782.6|29867.9|29776.9|29874.8|29783.8|29867|29776|29
1654139070000|2022-06-02 03:04:30|29869|29778|29866|29775|29869|29778|29866|29775|18
1654139080000|2022-06-02 03:04:40|29866.4|29775.4|29866.3|29775.3|29867|29776|29866.3|29775.3|11
1654139090000|2022-06-02 03:04:50|29866.7|29775.7|29867.1|29776.1|29869.7|29778.7|29866|29775|14
1654139100000|2022-06-02 03:05:00|29867.6|29776.6|29863.6|29772.6|29867.6|29776.6|29863.4|29772.4|13
1654139110000|2022-06-02 03:05:10|29862.5|29771.5|29862.7|29771.7|29863.1|29772.1|29862|29771|10
1654139120000|2022-06-02 03:05:20|29862.6|29771.6|29859.7|29768.7|29862.7|29771.7|29858.6|29767.6|23
1654139130000|2022-06-02 03:05:30|29859.1|29768.1|29862.5|29771.5|29863.3|29772.3|29859.1|29768.1|19
1654139140000|2022-06-02 03:05:40|29863|29772|29871.1|29780.1|29871.7|29780.7|29863|29772|26
1654139150000|2022-06-02 03:05:50|29869.6|29778.6|29871.1|29780.1|29872.5|29781.5|29869|29778|10
1654139160000|2022-06-02 03:06:00|29872.6|29781.6|29872.1|29781.1|29872.7|29781.7|29868.6|29777.6|24
1654139170000|2022-06-02 03:06:10|29872|29781|29872.9|29781.9|29875.3|29784.3|29870.7|29779.7|15
1654139180000|2022-06-02 03:06:20|29868.5|29777.5|29857.3|29766.3|29868.5|29777.5|29857.3|29766.3|29
1654139190000|2022-06-02 03:06:30|29858.4|29767.4|29858.1|29767.1|29858.6|29767.6|29857.5|29766.5|7
1654139200000|2022-06-02 03:06:40|29857.8|29766.8|29859|29768|29859.7|29768.7|29856.5|29765.5|13
1654139210000|2022-06-02 03:06:50|29856.5|29765.5|29858.9|29767.9|29859.7|29768.7|29856.5|29765.5|15
1654139220000|2022-06-02 03:07:00|29858.6|29767.6|29859.2|29768.2|29859.7|29768.7|29855.8|29764.8|15
1654139230000|2022-06-02 03:07:10|29859.7|29768.7|29863.7|29772.7|29864.8|29773.8|29859.7|29768.7|20
1654139240000|2022-06-02 03:07:20|29862.7|29771.7|29855.6|29764.6|29862.7|29771.7|29854|29763|21
1654139250000|2022-06-02 03:07:30|29856.1|29765.1|29851.7|29760.7|29856.4|29765.4|29851.7|29760.7|9
1654139260000|2022-06-02 03:07:40|29852.7|29761.7|29852.5|29761.5|29852.9|29761.9|29852.4|29761.4|15
1654139270000|2022-06-02 03:07:50|29852.6|29761.6|29843.8|29752.8|29852.6|29761.6|29843.1|29752.1|23
1654139280000|2022-06-02 03:08:00|29845|29754|29842.9|29751.9|29845.7|29754.7|29842.3|29751.3|31
1654139290000|2022-06-02 03:08:10|29839.3|29748.3|29836.7|29745.7|29839.3|29748.3|29836.2|29745.2|13
1654139300000|2022-06-02 03:08:20|29834.4|29743.4|29833.3|29742.3|29834.4|29743.4|29833.3|29742.3|14
1654139310000|2022-06-02 03:08:30|29832.7|29741.7|29816.6|29725.6|29832.7|29741.7|29813.6|29722.6|28
1654139320000|2022-06-02 03:08:40|29816.5|29725.5|29818.7|29727.7|29818.7|29727.7|29816.3|29725.3|15
1654139330000|2022-06-02 03:08:50|29818.8|29727.8|29819.6|29728.6|29819.6|29728.6|29818.7|29727.7|9
1654139340000|2022-06-02 03:09:00|29819.2|29728.2|29820|29729|29820.2|29729.2|29819.2|29728.2|10
1654139350000|2022-06-02 03:09:10|29819.8|29728.8|29818.7|29727.7|29820|29729|29817.1|29726.1|17
1654139360000|2022-06-02 03:09:20|29817|29726|29814.7|29723.7|29817|29726|29813.6|29722.6|21
1654139370000|2022-06-02 03:09:30|29814.6|29723.6|29815.1|29724.1|29817.9|29726.9|29812.8|29721.8|22
1654139380000|2022-06-02 03:09:40|29814.9|29723.9|29817.7|29726.7|29817.7|29726.7|29814.9|29723.9|7
1654139390000|2022-06-02 03:09:50|29816.8|29725.8|29831.9|29740.9|29832|29741|29816.8|29725.8|27
1654139400000|2022-06-02 03:10:00|29832.6|29741.6|29821.7|29730.7|29832.9|29741.9|29820.2|29729.2|25
1654139410000|2022-06-02 03:10:10|29822.9|29731.9|29812.2|29721.2|29824.7|29733.7|29812.2|29721.2|20
1654139420000|2022-06-02 03:10:20|29812.3|29721.3|29817.7|29726.7|29817.7|29726.7|29810.1|29719.1|19
1654139430000|2022-06-02 03:10:30|29818.1|29727.1|29818.6|29727.6|29819.1|29728.1|29817|29726|18
1654139440000|2022-06-02 03:10:40|29818.5|29727.5|29818.8|29727.8|29820.2|29729.2|29817.2|29726.2|20
1654139450000|2022-06-02 03:10:50|29816.7|29725.7|29819|29728|29819.5|29728.5|29816.7|29725.7|13
1654139460000|2022-06-02 03:11:00|29817.4|29726.4|29814.3|29723.3|29818.6|29727.6|29812.7|29721.7|15
1654139470000|2022-06-02 03:11:10|29814.7|29723.7|29813.7|29722.7|29818|29727|29812.7|29721.7|25
1654139480000|2022-06-02 03:11:20|29812.8|29721.8|29817|29726|29817|29726|29812.2|29721.2|22
1654139490000|2022-06-02 03:11:30|29817.1|29726.1|29818.6|29727.6|29818.6|29727.6|29817|29726|23
1654139500000|2022-06-02 03:11:40|29819.3|29728.3|29817.8|29726.8|29820.9|29729.9|29816.9|29725.9|20
1654139510000|2022-06-02 03:11:50|29818.4|29727.4|29818.3|29727.3|29818.8|29727.8|29817.5|29726.5|24
1654139520000|2022-06-02 03:12:00|29818.4|29727.4|29819.8|29728.8|29819.8|29728.8|29817.5|29726.5|18
1654139530000|2022-06-02 03:12:10|29819.7|29728.7|29817.8|29726.8|29819.7|29728.7|29815.7|29724.7|20
1654139540000|2022-06-02 03:12:20|29818.3|29727.3|29813.8|29722.8|29818.3|29727.3|29811.7|29720.7|24
1654139550000|2022-06-02 03:12:30|29813.9|29722.9|29816.5|29725.5|29817.3|29726.3|29810.4|29719.4|18
1654139560000|2022-06-02 03:12:40|29816.9|29725.9|29817.9|29726.9|29818|29727|29815.7|29724.7|17
1654139570000|2022-06-02 03:12:50|29815.9|29724.9|29821.5|29730.5|29822.2|29731.2|29814.8|29723.8|30
1654139580000|2022-06-02 03:13:00|29821.2|29730.2|29820.8|29729.8|29822.1|29731.1|29820.5|29729.5|28
1654139590000|2022-06-02 03:13:10|29822|29731|29820.3|29729.3|29822.1|29731.1|29818.3|29727.3|23
1654139600000|2022-06-02 03:13:20|29820.2|29729.2|29813.8|29722.8|29820.9|29729.9|29811.4|29720.4|20
1654139610000|2022-06-02 03:13:30|29809|29718|29801.8|29710.8|29810.4|29719.4|29801.8|29710.8|11
1654139620000|2022-06-02 03:13:40|29801.5|29710.5|29799.1|29708.1|29803.3|29712.3|29798.4|29707.4|18
1654139630000|2022-06-02 03:13:50|29798.7|29707.7|29796.2|29705.2|29798.8|29707.8|29788.7|29697.7|18
1654139640000|2022-06-02 03:14:00|29790.8|29699.8|29785.2|29694.2|29797.2|29706.2|29785.2|29694.2|17
1654139650000|2022-06-02 03:14:10|29785.9|29694.9|29785.8|29694.8|29786|29695|29782.2|29691.2|32
1654139660000|2022-06-02 03:14:20|29785.9|29694.9|29786.3|29695.3|29787.1|29696.1|29785.5|29694.5|25
1654139670000|2022-06-02 03:14:30|29786.9|29695.9|29792.2|29701.2|29794.2|29703.2|29786.4|29695.4|24
1654139680000|2022-06-02 03:14:40|29793.9|29702.9|29792.1|29701.1|29795.5|29704.5|29788.3|29697.3|28
1654139690000|2022-06-02 03:14:50|29792.5|29701.5|29797|29706|29797|29706|29791|29700|26
1654139700000|2022-06-02 03:15:00|29797.2|29706.2|29796.1|29705.1|29801.9|29710.9|29794.9|29703.9|24
1654139710000|2022-06-02 03:15:10|29796|29705|29796.8|29705.8|29797.5|29706.5|29795.7|29704.7|14
1654139720000|2022-06-02 03:15:20|29796.6|29705.6|29786.2|29695.2|29804.3|29713.3|29785.1|29694.1|32
1654139730000|2022-06-02 03:15:30|29785.2|29694.2|29781.8|29690.8|29787.1|29696.1|29778.8|29687.8|25
1654139740000|2022-06-02 03:15:40|29782.4|29691.4|29788.9|29697.9|29788.9|29697.9|29780.8|29689.8|26
1654139750000|2022-06-02 03:15:50|29788.6|29697.6|29785.5|29694.5|29789.8|29698.8|29785.5|29694.5|22
1654139760000|2022-06-02 03:16:00|29786.6|29695.6|29771.4|29680.4|29787.9|29696.9|29771.4|29680.4|32
1654139770000|2022-06-02 03:16:10|29770.7|29679.7|29775.4|29684.4|29777.2|29686.2|29770.7|29679.7|23
1654139780000|2022-06-02 03:16:20|29775|29684|29778.1|29687.1|29778.1|29687.1|29775|29684|10
1654139790000|2022-06-02 03:16:30|29775.8|29684.8|29776.4|29685.4|29778.3|29687.3|29775.7|29684.7|10
1654139800000|2022-06-02 03:16:40|29777.3|29686.3|29775.8|29684.8|29777.3|29686.3|29775.2|29684.2|15
1654139810000|2022-06-02 03:16:50|29774.8|29683.8|29776.2|29685.2|29776.2|29685.2|29774.8|29683.8|23
1654139820000|2022-06-02 03:17:00|29776.3|29685.3|29785.4|29694.4|29785.4|29694.4|29776.1|29685.1|17
1654139830000|2022-06-02 03:17:10|29784.1|29693.1|29785.4|29694.4|29786.5|29695.5|29783.8|29692.8|27
1654139840000|2022-06-02 03:17:20|29785.6|29694.6|29786.1|29695.1|29787.2|29696.2|29784.7|29693.7|21
1654139850000|2022-06-02 03:17:30|29786.2|29695.2|29803.6|29712.6|29804|29713|29786.2|29695.2|26
1654139860000|2022-06-02 03:17:40|29804.3|29713.3|29803.6|29712.6|29804.3|29713.3|29802.2|29711.2|24
1654139870000|2022-06-02 03:17:50|29803.8|29712.8|29810.6|29719.6|29810.6|29719.6|29802.6|29711.6|27
1654139880000|2022-06-02 03:18:00|29806.4|29715.4|29811.1|29720.1|29811.5|29720.5|29805.4|29714.4|28
1654139890000|2022-06-02 03:18:10|29811.2|29720.2|29810.6|29719.6|29811.3|29720.3|29809.8|29718.8|16
1654139900000|2022-06-02 03:18:20|29811.1|29720.1|29814.4|29723.4|29814.4|29723.4|29810.1|29719.1|17
1654139910000|2022-06-02 03:18:30|29811|29720|29821.3|29730.3|29821.3|29730.3|29810.1|29719.1|19
1654139920000|2022-06-02 03:18:40|29830.3|29739.3|29834.9|29743.9|29834.9|29743.9|29829.4|29738.4|10
1654139930000|2022-06-02 03:18:50|29835.2|29744.2|29825.9|29734.9|29838.7|29747.7|29817.8|29726.8|14
1654139940000|2022-06-02 03:19:00|29824.4|29733.4|29832.2|29741.2|29833.2|29742.2|29816.1|29725.1|19
1654139950000|2022-06-02 03:19:10|29831.2|29740.2|29830|29739|29839.1|29748.1|29829.5|29738.5|28
1654139960000|2022-06-02 03:19:20|29830.5|29739.5|29829.6|29738.6|29832.5|29741.5|29829.6|29738.6|15
1654139970000|2022-06-02 03:19:30|29829.8|29738.8|29830.5|29739.5|29831.7|29740.7|29829.6|29738.6|14
1654139980000|2022-06-02 03:19:40|29830.7|29739.7|29830.8|29739.8|29834.2|29743.2|29829.5|29738.5|20
1654139990000|2022-06-02 03:19:50|29829.8|29738.8|29830.2|29739.2|29833.8|29742.8|29829.8|29738.8|11
1654140000000|2022-06-02 03:20:00|29831.6|29740.6|29830.5|29739.5|29831.6|29740.6|29829.5|29738.5|10
1654140010000|2022-06-02 03:20:10|29830.6|29739.6|29831.6|29740.6|29834.4|29743.4|29829.5|29738.5|16
1654140020000|2022-06-02 03:20:20|29831.9|29740.9|29845.2|29754.2|29845.5|29754.5|29831.6|29740.6|10
1654140030000|2022-06-02 03:20:30|29845.5|29754.5|29848.4|29757.4|29848.7|29757.7|29845|29754|8
1654140040000|2022-06-02 03:20:40|29848.7|29757.7|29861.6|29770.6|29861.6|29770.6|29848.7|29757.7|26
1654140050000|2022-06-02 03:20:50|29861.8|29770.8|29859.8|29768.8|29861.9|29770.9|29859.2|29768.2|17
1654140060000|2022-06-02 03:21:00|29857.6|29766.6|29858.7|29767.7|29859.3|29768.3|29857.6|29766.6|11
1654140070000|2022-06-02 03:21:10|29858.3|29767.3|29859.7|29768.7|29859.7|29768.7|29858.3|29767.3|5
1654140080000|2022-06-02 03:21:20|29859.2|29768.2|29862|29771|29864.5|29773.5|29859.2|29768.2|25
1654140090000|2022-06-02 03:21:30|29862.1|29771.1|29857.1|29766.1|29866.8|29775.8|29855.3|29764.3|17
1654140100000|2022-06-02 03:21:40|29856.9|29765.9|29857.4|29766.4|29858|29767|29856.6|29765.6|12
1654140110000|2022-06-02 03:21:50|29857.2|29766.2|29859.4|29768.4|29859.4|29768.4|29857.2|29766.2|19
1654140120000|2022-06-02 03:22:00|29859.5|29768.5|29863.4|29772.4|29863.7|29772.7|29859.3|29768.3|16
1654140130000|2022-06-02 03:22:10|29863.5|29772.5|29864|29773|29864.7|29773.7|29863.5|29772.5|8
1654140140000|2022-06-02 03:22:20|29863.4|29772.4|29865.3|29774.3|29865.3|29774.3|29863.3|29772.3|9
1654140150000|2022-06-02 03:22:30|29866|29775|29865.3|29774.3|29866|29775|29865.1|29774.1|6
1654140160000|2022-06-02 03:22:40|29865.4|29774.4|29865.5|29774.5|29865.8|29774.8|29864.5|29773.5|12
1654140170000|2022-06-02 03:22:50|29865|29774|29864.9|29773.9|29865.1|29774.1|29864.6|29773.6|12
1654140180000|2022-06-02 03:23:00|29864.6|29773.6|29865.5|29774.5|29866|29775|29864.6|29773.6|21
1654140190000|2022-06-02 03:23:10|29866.1|29775.1|29866.1|29775.1|29866.7|29775.7|29865.5|29774.5|11
1654140200000|2022-06-02 03:23:20|29866|29775|29856.6|29765.6|29866.3|29775.3|29853.5|29762.5|19
1654140210000|2022-06-02 03:23:30|29856.7|29765.7|29853.1|29762.1|29856.7|29765.7|29853|29762|13
1654140220000|2022-06-02 03:23:40|29853.2|29762.2|29859.4|29768.4|29859.9|29768.9|29852.8|29761.8|21
1654140230000|2022-06-02 03:23:50|29859.6|29768.6|29866.1|29775.1|29866.1|29775.1|29859|29768|14
1654140240000|2022-06-02 03:24:00|29865.7|29774.7|29862.4|29771.4|29866.1|29775.1|29861.4|29770.4|10
1654140250000|2022-06-02 03:24:10|29864.6|29773.6|29866.4|29775.4|29866.4|29775.4|29864.6|29773.6|11
1654140260000|2022-06-02 03:24:20|29866.5|29775.5|29865.6|29774.6|29866.5|29775.5|29865.3|29774.3|12
1654140270000|2022-06-02 03:24:30|29865.2|29774.2|29864|29773|29865.2|29774.2|29864|29773|8
1654140280000|2022-06-02 03:24:40|29864.1|29773.1|29864.4|29773.4|29865.4|29774.4|29864.1|29773.1|6
1654140290000|2022-06-02 03:24:50|29864.7|29773.7|29864|29773|29864.7|29773.7|29864|29773|6
1654140300000|2022-06-02 03:25:00|29864.5|29773.5|29864|29773|29864.5|29773.5|29864|29773|2
1654140310000|2022-06-02 03:25:10|29865.3|29774.3|29866.2|29775.2|29867|29776|29865.3|29774.3|11
1654140320000|2022-06-02 03:25:20|29866.5|29775.5|29865.5|29774.5|29866.5|29775.5|29865.2|29774.2|5
1654140330000|2022-06-02 03:25:30|29865.1|29774.1|29856.5|29765.5|29865.1|29774.1|29856.5|29765.5|19
1654140340000|2022-06-02 03:25:40|29857.9|29766.9|29852.7|29761.7|29857.9|29766.9|29852.4|29761.4|20
1654140350000|2022-06-02 03:25:50|29852.5|29761.5|29852|29761|29852.7|29761.7|29852|29761|15
1654140360000|2022-06-02 03:26:00|29850|29759|29853.5|29762.5|29857.4|29766.4|29850|29759|22
1654140370000|2022-06-02 03:26:10|29853.2|29762.2|29853.8|29762.8|29854.6|29763.6|29852.8|29761.8|10
1654140380000|2022-06-02 03:26:20|29853.4|29762.4|29854.2|29763.2|29855.4|29764.4|29852.4|29761.4|16
1654140390000|2022-06-02 03:26:30|29854.4|29763.4|29855.5|29764.5|29855.5|29764.5|29853.6|29762.6|10
1654140400000|2022-06-02 03:26:40|29856.7|29765.7|29856.4|29765.4|29856.7|29765.7|29856.4|29765.4|4
1654140410000|2022-06-02 03:26:50|29855.1|29764.1|29854.6|29763.6|29855.1|29764.1|29854.5|29763.5|13
1654140420000|2022-06-02 03:27:00|29853.8|29762.8|29850.4|29759.4|29853.8|29762.8|29849.9|29758.9|18
1654140430000|2022-06-02 03:27:10|29850.5|29759.5|29851.4|29760.4|29851.5|29760.5|29850.2|29759.2|19
1654140440000|2022-06-02 03:27:20|29851.1|29760.1|29851.9|29760.9|29852.2|29761.2|29851|29760|15
1654140450000|2022-06-02 03:27:30|29852.8|29761.8|29866.5|29775.5|29866.5|29775.5|29851.8|29760.8|17
1654140460000|2022-06-02 03:27:40|29866.9|29775.9|29856.5|29765.5|29866.9|29775.9|29856.5|29765.5|16
1654140470000|2022-06-02 03:27:50|29857.4|29766.4|29858.4|29767.4|29858.6|29767.6|29856.8|29765.8|14
1654140480000|2022-06-02 03:28:00|29858.2|29767.2|29857.7|29766.7|29860.2|29769.2|29856.5|29765.5|17
1654140490000|2022-06-02 03:28:10|29857.8|29766.8|29857.7|29766.7|29858.9|29767.9|29857.2|29766.2|8
1654140500000|2022-06-02 03:28:20|29858.5|29767.5|29858.7|29767.7|29858.7|29767.7|29858|29767|7
1654140510000|2022-06-02 03:28:30|29859.8|29768.8|29849.5|29758.5|29860.2|29769.2|29848.1|29757.1|18
1654140520000|2022-06-02 03:28:40|29850.7|29759.7|29835.1|29744.1|29850.7|29759.7|29835.1|29744.1|24
1654140530000|2022-06-02 03:28:50|29840|29749|29830.5|29739.5|29843.8|29752.8|29830.5|29739.5|24
1654140540000|2022-06-02 03:29:00|29829.4|29738.4|29832.1|29741.1|29832.6|29741.6|29829.4|29738.4|24
1654140550000|2022-06-02 03:29:10|29832.6|29741.6|29828.2|29737.2|29832.6|29741.6|29828.1|29737.1|25
1654140560000|2022-06-02 03:29:20|29828.3|29737.3|29830.5|29739.5|29830.7|29739.7|29828.3|29737.3|17
1654140570000|2022-06-02 03:29:30|29829.6|29738.6|29829.9|29738.9|29831.4|29740.4|29829.6|29738.6|23
1654140580000|2022-06-02 03:29:40|29831.4|29740.4|29826.2|29735.2|29831.4|29740.4|29826.2|29735.2|18
1654140590000|2022-06-02 03:29:50|29826.7|29735.7|29818.5|29727.5|29827.9|29736.9|29818.1|29727.1|23
1654140600000|2022-06-02 03:30:00|29818.2|29727.2|29827.2|29736.2|29827.6|29736.6|29818.2|29727.2|25
1654140610000|2022-06-02 03:30:10|29826.6|29735.6|29817|29726|29826.6|29735.6|29814.7|29723.7|28
1654140620000|2022-06-02 03:30:20|29815.6|29724.6|29815.3|29724.3|29817|29726|29815.3|29724.3|13
1654140630000|2022-06-02 03:30:30|29815.9|29724.9|29817.1|29726.1|29817.8|29726.8|29815.9|29724.9|15
1654140640000|2022-06-02 03:30:40|29816.4|29725.4|29817.3|29726.3|29817.7|29726.7|29816|29725|19
1654140650000|2022-06-02 03:30:50|29817.6|29726.6|29818.5|29727.5|29818.5|29727.5|29817.5|29726.5|14
1654140660000|2022-06-02 03:31:00|29818.6|29727.6|29816.8|29725.8|29818.6|29727.6|29816.3|29725.3|11
1654140670000|2022-06-02 03:31:10|29816.6|29725.6|29820|29729|29820.3|29729.3|29816.6|29725.6|14
1654140680000|2022-06-02 03:31:20|29820.6|29729.6|29825.9|29734.9|29825.9|29734.9|29820.6|29729.6|33
1654140690000|2022-06-02 03:31:30|29825.8|29734.8|29826.6|29735.6|29827.9|29736.9|29824.7|29733.7|29
1654140700000|2022-06-02 03:31:40|29825.9|29734.9|29825.9|29734.9|29826.1|29735.1|29824.6|29733.6|16
1654140710000|2022-06-02 03:31:50|29825.8|29734.8|29825.9|29734.9|29826.5|29735.5|29824.6|29733.6|19
1654140720000|2022-06-02 03:32:00|29826.2|29735.2|29827|29736|29827.2|29736.2|29824.8|29733.8|26
1654140730000|2022-06-02 03:32:10|29827.7|29736.7|29812.3|29721.3|29828.7|29737.7|29812.3|29721.3|27
1654140740000|2022-06-02 03:32:20|29814.8|29723.8|29805|29714|29816.7|29725.7|29804.7|29713.7|14
1654140750000|2022-06-02 03:32:30|29805.3|29714.3|29805.4|29714.4|29805.6|29714.6|29804.6|29713.6|12
1654140760000|2022-06-02 03:32:40|29805|29714|29812.4|29721.4|29812.4|29721.4|29804.6|29713.6|12
1654140770000|2022-06-02 03:32:50|29810.1|29719.1|29810.2|29719.2|29814.6|29723.6|29804.3|29713.3|23
1654140780000|2022-06-02 03:33:00|29804.3|29713.3|29810|29719|29811.7|29720.7|29803.9|29712.9|13
1654140790000|2022-06-02 03:33:10|29811.7|29720.7|29812.4|29721.4|29814.6|29723.6|29810|29719|13
1654140800000|2022-06-02 03:33:20|29812.7|29721.7|29810.7|29719.7|29814.6|29723.6|29805.6|29714.6|15
1654140810000|2022-06-02 03:33:30|29810.4|29719.4|29812.2|29721.2|29814.6|29723.6|29804.2|29713.2|19
1654140820000|2022-06-02 03:33:40|29812.1|29721.1|29811.3|29720.3|29814.6|29723.6|29809.7|29718.7|12
1654140830000|2022-06-02 03:33:50|29808.7|29717.7|29810.9|29719.9|29814.6|29723.6|29806.2|29715.2|28
1654140840000|2022-06-02 03:34:00|29806|29715|29799.8|29708.8|29812|29721|29799.5|29708.5|19
1654140850000|2022-06-02 03:34:10|29796.6|29705.6|29796.8|29705.8|29797.6|29706.6|29796.4|29705.4|14
1654140860000|2022-06-02 03:34:20|29797.2|29706.2|29801.2|29710.2|29802.8|29711.8|29796.8|29705.8|24
1654140870000|2022-06-02 03:34:30|29800.8|29709.8|29823.9|29732.9|29823.9|29732.9|29800.8|29709.8|34
1654140880000|2022-06-02 03:34:40|29823.7|29732.7|29827.9|29736.9|29828.3|29737.3|29823.7|29732.7|24
1654140890000|2022-06-02 03:34:50|29828.7|29737.7|29830.8|29739.8|29832.7|29741.7|29828.7|29737.7|35
1654140900000|2022-06-02 03:35:00|29830.5|29739.5|29827.7|29736.7|29831.3|29740.3|29827.6|29736.6|23
1654140910000|2022-06-02 03:35:10|29826.5|29735.5|29822.1|29731.1|29827|29736|29821.7|29730.7|19
1654140920000|2022-06-02 03:35:20|29822.5|29731.5|29819.9|29728.9|29823.9|29732.9|29818.7|29727.7|9
1654140930000|2022-06-02 03:35:30|29820.3|29729.3|29821.7|29730.7|29823.4|29732.4|29820.3|29729.3|9
1654140940000|2022-06-02 03:35:40|29821.8|29730.8|29817.8|29726.8|29822.9|29731.9|29817.8|29726.8|13
1654140950000|2022-06-02 03:35:50|29814.7|29723.7|29800.6|29709.6|29822.8|29731.8|29800.6|29709.6|30
1654140960000|2022-06-02 03:36:00|29800.3|29709.3|29799|29708|29800.3|29709.3|29792.9|29701.9|21
1654140970000|2022-06-02 03:36:10|29800.2|29709.2|29788|29697|29800.5|29709.5|29782.6|29691.6|16
1654140980000|2022-06-02 03:36:20|29795.9|29704.9|29787.8|29696.8|29795.9|29704.9|29778|29687|19
1654140990000|2022-06-02 03:36:30|29786.5|29695.5|29792|29701|29792|29701|29779.3|29688.3|31
1654141000000|2022-06-02 03:36:40|29787.5|29696.5|29779.8|29688.8|29793.5|29702.5|29779.8|29688.8|28
1654141010000|2022-06-02 03:36:50|29780.2|29689.2|29784.6|29693.6|29790|29699|29779.1|29688.1|28
1654141020000|2022-06-02 03:37:00|29789|29698|29783.5|29692.5|29789.7|29698.7|29783.5|29692.5|31
1654141030000|2022-06-02 03:37:10|29786.8|29695.8|29785.7|29694.7|29786.8|29695.8|29783|29692|22
1654141040000|2022-06-02 03:37:20|29786.5|29695.5|29785.8|29694.8|29786.6|29695.6|29785.6|29694.6|20
1654141050000|2022-06-02 03:37:30|29786|29695|29785.7|29694.7|29786.2|29695.2|29783|29692|21
1654141060000|2022-06-02 03:37:40|29786|29695|29786.1|29695.1|29786.4|29695.4|29784.6|29693.6|21
1654141070000|2022-06-02 03:37:50|29785.5|29694.5|29785.5|29694.5|29785.5|29694.5|29780.1|29689.1|29
1654141080000|2022-06-02 03:38:00|29785.6|29694.6|29772.9|29681.9|29786|29695|29770.6|29679.6|21
1654141090000|2022-06-02 03:38:10|29767.8|29676.8|29762.1|29671.1|29768.5|29677.5|29758.7|29667.7|30
1654141100000|2022-06-02 03:38:20|29762.2|29671.2|29769.1|29678.1|29771.8|29680.8|29759.9|29668.9|30
1654141110000|2022-06-02 03:38:30|29769.6|29678.6|29769.9|29678.9|29770.3|29679.3|29769.3|29678.3|13
1654141120000|2022-06-02 03:38:40|29769.5|29678.5|29773.5|29682.5|29773.5|29682.5|29769.3|29678.3|15
1654141130000|2022-06-02 03:38:50|29771.7|29680.7|29770.6|29679.6|29771.9|29680.9|29769.6|29678.6|21
1654141140000|2022-06-02 03:39:00|29771.5|29680.5|29770.3|29679.3|29771.5|29680.5|29770|29679|9
1654141150000|2022-06-02 03:39:10|29769.9|29678.9|29768.5|29677.5|29775.8|29684.8|29768.5|29677.5|21
1654141160000|2022-06-02 03:39:20|29768.6|29677.6|29767.3|29676.3|29769.5|29678.5|29767.3|29676.3|23
1654141170000|2022-06-02 03:39:30|29767.2|29676.2|29768.8|29677.8|29768.8|29677.8|29767.2|29676.2|27
1654141180000|2022-06-02 03:39:40|29769.4|29678.4|29769.7|29678.7|29771|29680|29769.1|29678.1|19
1654141190000|2022-06-02 03:39:50|29769.8|29678.8|29774.9|29683.9|29779.7|29688.7|29769.8|29678.8|27
1654141200000|2022-06-02 03:40:00|29775.4|29684.4|29775.2|29684.2|29779.9|29688.9|29773.4|29682.4|21
1654141210000|2022-06-02 03:40:10|29775.3|29684.3|29771.3|29680.3|29779.8|29688.8|29771.3|29680.3|29
1654141220000|2022-06-02 03:40:20|29771.6|29680.6|29772.4|29681.4|29773.6|29682.6|29771.1|29680.1|24
1654141230000|2022-06-02 03:40:30|29773.6|29682.6|29785.2|29694.2|29785.2|29694.2|29772.5|29681.5|34
1654141240000|2022-06-02 03:40:40|29785.4|29694.4|29787.6|29696.6|29788|29697|29783.6|29692.6|13
1654141250000|2022-06-02 03:40:50|29787.7|29696.7|29787.1|29696.1|29790.9|29699.9|29787.1|29696.1|27
1654141260000|2022-06-02 03:41:00|29786.6|29695.6|29790.8|29699.8|29792.2|29701.2|29786.2|29695.2|25
1654141270000|2022-06-02 03:41:10|29793.1|29702.1|29792.4|29701.4|29793.1|29702.1|29791.1|29700.1|20
1654141280000|2022-06-02 03:41:20|29791.2|29700.2|29798.3|29707.3|29798.3|29707.3|29791.2|29700.2|22
1654141290000|2022-06-02 03:41:30|29799.8|29708.8|29801.5|29710.5|29802.2|29711.2|29799.8|29708.8|18
1654141300000|2022-06-02 03:41:40|29802.4|29711.4|29801.5|29710.5|29802.9|29711.9|29801.4|29710.4|15
1654141310000|2022-06-02 03:41:50|29801.4|29710.4|29802.5|29711.5|29802.8|29711.8|29801.2|29710.2|10
1654141320000|2022-06-02 03:42:00|29801.4|29710.4|29803|29712|29803|29712|29801.4|29710.4|15
1654141330000|2022-06-02 03:42:10|29802.6|29711.6|29804.9|29713.9|29807.7|29716.7|29801.4|29710.4|21
1654141340000|2022-06-02 03:42:20|29806.8|29715.8|29807|29716|29809.9|29718.9|29806.8|29715.8|16
1654141350000|2022-06-02 03:42:30|29807.7|29716.7|29801.8|29710.8|29807.7|29716.7|29801.8|29710.8|28
1654141360000|2022-06-02 03:42:40|29801.7|29710.7|29803.2|29712.2|29804|29713|29801.3|29710.3|15
1654141370000|2022-06-02 03:42:50|29804.1|29713.1|29811.5|29720.5|29813.9|29722.9|29804.1|29713.1|23
1654141380000|2022-06-02 03:43:00|29811.2|29720.2|29808.8|29717.8|29811.6|29720.6|29806.7|29715.7|14
1654141390000|2022-06-02 03:43:10|29808.6|29717.6|29806.3|29715.3|29809.6|29718.6|29804.2|29713.2|16
1654141400000|2022-06-02 03:43:20|29806.2|29715.2|29806.8|29715.8|29811.6|29720.6|29806.2|29715.2|24
1654141410000|2022-06-02 03:43:30|29807.3|29716.3|29810.4|29719.4|29811.9|29720.9|29807.3|29716.3|16
1654141420000|2022-06-02 03:43:40|29810.7|29719.7|29808|29717|29810.7|29719.7|29807.9|29716.9|19
1654141430000|2022-06-02 03:43:50|29808.2|29717.2|29810.3|29719.3|29812.4|29721.4|29808.2|29717.2|19
1654141440000|2022-06-02 03:44:00|29809.8|29718.8|29806.7|29715.7|29810.3|29719.3|29803.9|29712.9|23
1654141450000|2022-06-02 03:44:10|29807.7|29716.7|29807.1|29716.1|29808|29717|29804.7|29713.7|26
1654141460000|2022-06-02 03:44:20|29807.2|29716.2|29808.5|29717.5|29809|29718|29806.6|29715.6|17
1654141470000|2022-06-02 03:44:30|29805.9|29714.9|29808.5|29717.5|29809.8|29718.8|29805.9|29714.9|17
1654141480000|2022-06-02 03:44:40|29809.6|29718.6|29809.5|29718.5|29809.7|29718.7|29809.5|29718.5|4
1654141490000|2022-06-02 03:44:50|29809.4|29718.4|29801.8|29710.8|29809.4|29718.4|29801.5|29710.5|16
1654141500000|2022-06-02 03:45:00|29802|29711|29805|29714|29805.9|29714.9|29802|29711|23
1654141510000|2022-06-02 03:45:10|29801.8|29710.8|29788.8|29697.8|29802.8|29711.8|29788.8|29697.8|28
1654141520000|2022-06-02 03:45:20|29788.5|29697.5|29780.2|29689.2|29788.5|29697.5|29779.9|29688.9|30
1654141530000|2022-06-02 03:45:30|29780.1|29689.1|29767.6|29676.6|29780.1|29689.1|29766.9|29675.9|28
1654141540000|2022-06-02 03:45:40|29767.1|29676.1|29759.9|29668.9|29768.2|29677.2|29759.9|29668.9|21
1654141550000|2022-06-02 03:45:50|29760.2|29669.2|29764.3|29673.3|29764.3|29673.3|29759.6|29668.6|27
1654141560000|2022-06-02 03:46:00|29763.9|29672.9|29757.8|29666.8|29764|29673|29757.8|29666.8|29
1654141570000|2022-06-02 03:46:10|29758.2|29667.2|29758.3|29667.3|29758.9|29667.9|29756.9|29665.9|26
1654141580000|2022-06-02 03:46:20|29758.1|29667.1|29760.1|29669.1|29760.1|29669.1|29756.3|29665.3|29
1654141590000|2022-06-02 03:46:30|29760.9|29669.9|29755.8|29664.8|29760.9|29669.9|29755.6|29664.6|20
1654141600000|2022-06-02 03:46:40|29755.6|29664.6|29755.6|29664.6|29756.2|29665.2|29754.1|29663.1|12
1654141610000|2022-06-02 03:46:50|29756.4|29665.4|29756.6|29665.6|29758.1|29667.1|29754.5|29663.5|22
1654141620000|2022-06-02 03:47:00|29757.2|29666.2|29767.3|29676.3|29768.9|29677.9|29756.4|29665.4|31
1654141630000|2022-06-02 03:47:10|29767.2|29676.2|29767.5|29676.5|29768.6|29677.6|29765.4|29674.4|23
1654141640000|2022-06-02 03:47:20|29768.1|29677.1|29763.7|29672.7|29768.1|29677.1|29763.4|29672.4|22
1654141650000|2022-06-02 03:47:30|29763.1|29672.1|29762.2|29671.2|29763.6|29672.6|29760.2|29669.2|23
1654141660000|2022-06-02 03:47:40|29762.3|29671.3|29751.8|29660.8|29763.4|29672.4|29749.1|29658.1|29
1654141670000|2022-06-02 03:47:50|29751.2|29660.2|29746.9|29655.9|29751.7|29660.7|29746.7|29655.7|28
1654141680000|2022-06-02 03:48:00|29747.5|29656.5|29747.8|29656.8|29747.8|29656.8|29746.8|29655.8|20
1654141690000|2022-06-02 03:48:10|29751|29660|29757.3|29666.3|29757.8|29666.8|29751|29660|29
1654141700000|2022-06-02 03:48:20|29757.2|29666.2|29757.1|29666.1|29758.3|29667.3|29755.3|29664.3|17
1654141710000|2022-06-02 03:48:30|29757.3|29666.3|29757.7|29666.7|29758.4|29667.4|29757.1|29666.1|14
1654141720000|2022-06-02 03:48:40|29757.4|29666.4|29753.2|29662.2|29757.7|29666.7|29753.2|29662.2|10
1654141730000|2022-06-02 03:48:50|29753.4|29662.4|29751.9|29660.9|29753.9|29662.9|29751.4|29660.4|13
1654141740000|2022-06-02 03:49:00|29751.6|29660.6|29769|29678|29770.1|29679.1|29751.4|29660.4|30
1654141750000|2022-06-02 03:49:10|29770.4|29679.4|29762.2|29671.2|29774.1|29683.1|29762.2|29671.2|32
1654141760000|2022-06-02 03:49:20|29761.6|29670.6|29763.9|29672.9|29764.3|29673.3|29761.6|29670.6|21
1654141770000|2022-06-02 03:49:30|29763.3|29672.3|29764.4|29673.4|29764.9|29673.9|29763.3|29672.3|18
1654141780000|2022-06-02 03:49:40|29764.1|29673.1|29766.2|29675.2|29768.1|29677.1|29763.8|29672.8|24
1654141790000|2022-06-02 03:49:50|29766.3|29675.3|29776.7|29685.7|29778.4|29687.4|29766.3|29675.3|27
1654141800000|2022-06-02 03:50:00|29776.9|29685.9|29774.9|29683.9|29779.5|29688.5|29772|29681|29
1654141810000|2022-06-02 03:50:10|29775.1|29684.1|29770.4|29679.4|29778.7|29687.7|29770.4|29679.4|25
1654141820000|2022-06-02 03:50:20|29770.7|29679.7|29770.2|29679.2|29770.7|29679.7|29766.5|29675.5|27
1654141830000|2022-06-02 03:50:30|29769|29678|29769|29678|29769.5|29678.5|29767.5|29676.5|22
1654141840000|2022-06-02 03:50:40|29769.1|29678.1|29753.4|29662.4|29769.4|29678.4|29747.4|29656.4|30
1654141850000|2022-06-02 03:50:50|29748.9|29657.9|29754.1|29663.1|29754.7|29663.7|29747.4|29656.4|34
1654141860000|2022-06-02 03:51:00|29754.3|29663.3|29752.8|29661.8|29756.7|29665.7|29752.6|29661.6|23
1654141870000|2022-06-02 03:51:10|29754.4|29663.4|29760.1|29669.1|29762.8|29671.8|29753|29662|30
1654141880000|2022-06-02 03:51:20|29761.1|29670.1|29759.2|29668.2|29761.4|29670.4|29758.8|29667.8|29
1654141890000|2022-06-02 03:51:30|29759.3|29668.3|29766.8|29675.8|29767.4|29676.4|29759.3|29668.3|30
1654141900000|2022-06-02 03:51:40|29766.4|29675.4|29763|29672|29767.1|29676.1|29763|29672|31
1654141910000|2022-06-02 03:51:50|29761.9|29670.9|29763.7|29672.7|29764.4|29673.4|29761.3|29670.3|28
1654141920000|2022-06-02 03:52:00|29763.6|29672.6|29763.4|29672.4|29764.9|29673.9|29762.9|29671.9|25
1654141930000|2022-06-02 03:52:10|29763.8|29672.8|29763.5|29672.5|29764.4|29673.4|29763.3|29672.3|26
1654141940000|2022-06-02 03:52:20|29761.7|29670.7|29754.1|29663.1|29761.7|29670.7|29754.1|29663.1|27
1654141950000|2022-06-02 03:52:30|29756|29665|29752.1|29661.1|29757.8|29666.8|29748|29657|31
1654141960000|2022-06-02 03:52:40|29748.6|29657.6|29754|29663|29755.2|29664.2|29748.6|29657.6|29
1654141970000|2022-06-02 03:52:50|29751.5|29660.5|29752|29661|29754.7|29663.7|29749.9|29658.9|21
1654141980000|2022-06-02 03:53:00|29751.7|29660.7|29757.5|29666.5|29757.5|29666.5|29748.2|29657.2|27
1654141990000|2022-06-02 03:53:10|29757.7|29666.7|29759.5|29668.5|29761.6|29670.6|29755.1|29664.1|32
1654142000000|2022-06-02 03:53:20|29759.3|29668.3|29759.6|29668.6|29759.9|29668.9|29758.2|29667.2|17
1654142010000|2022-06-02 03:53:30|29759.2|29668.2|29759.6|29668.6|29759.8|29668.8|29758.4|29667.4|25
1654142020000|2022-06-02 03:53:40|29759.9|29668.9|29737.1|29646.1|29759.9|29668.9|29736.6|29645.6|30
1654142030000|2022-06-02 03:53:50|29737.9|29646.9|29741.1|29650.1|29741.1|29650.1|29736.5|29645.5|25
1654142040000|2022-06-02 03:54:00|29740.4|29649.4|29737.2|29646.2|29740.4|29649.4|29735.5|29644.5|29
1654142050000|2022-06-02 03:54:10|29735.5|29644.5|29736.1|29645.1|29737.4|29646.4|29732.6|29641.6|23
1654142060000|2022-06-02 03:54:20|29733.1|29642.1|29738|29647|29738|29647|29731.6|29640.6|20
1654142070000|2022-06-02 03:54:30|29738.9|29647.9|29736.9|29645.9|29738.9|29647.9|29735.6|29644.6|29
1654142080000|2022-06-02 03:54:40|29737|29646|29739.6|29648.6|29743.8|29652.8|29736.9|29645.9|31
1654142090000|2022-06-02 03:54:50|29737.4|29646.4|29730.5|29639.5|29737.4|29646.4|29728.5|29637.5|21
1654142100000|2022-06-02 03:55:00|29730.4|29639.4|29740.2|29649.2|29740.7|29649.7|29730.4|29639.4|30
1654142110000|2022-06-02 03:55:10|29741.1|29650.1|29741|29650|29741.1|29650.1|29738.3|29647.3|31
1654142120000|2022-06-02 03:55:20|29739.5|29648.5|29744.2|29653.2|29744.5|29653.5|29737.2|29646.2|29
1654142130000|2022-06-02 03:55:30|29743.7|29652.7|29749.1|29658.1|29750.5|29659.5|29741.3|29650.3|29
1654142140000|2022-06-02 03:55:40|29749|29658|29749.2|29658.2|29751.4|29660.4|29746.8|29655.8|29
1654142150000|2022-06-02 03:55:50|29748.2|29657.2|29753.9|29662.9|29754.7|29663.7|29747.1|29656.1|31
1654142160000|2022-06-02 03:56:00|29753.6|29662.6|29756.6|29665.6|29758.1|29667.1|29753.3|29662.3|28
1654142170000|2022-06-02 03:56:10|29758.7|29667.7|29755.5|29664.5|29758.7|29667.7|29753.3|29662.3|20
1654142180000|2022-06-02 03:56:20|29757.7|29666.7|29758.2|29667.2|29758.8|29667.8|29756.1|29665.1|23
1654142190000|2022-06-02 03:56:30|29755.5|29664.5|29760|29669|29760|29669|29755.5|29664.5|23
1654142200000|2022-06-02 03:56:40|29757.2|29666.2|29758.7|29667.7|29766.9|29675.9|29757.2|29666.2|22
1654142210000|2022-06-02 03:56:50|29760.3|29669.3|29759.5|29668.5|29762.2|29671.2|29757.5|29666.5|27
1654142220000|2022-06-02 03:57:00|29758.9|29667.9|29752.7|29661.7|29761|29670|29752.7|29661.7|29
1654142230000|2022-06-02 03:57:10|29754.2|29663.2|29745.9|29654.9|29754.4|29663.4|29744.5|29653.5|20
1654142240000|2022-06-02 03:57:20|29745.4|29654.4|29757.9|29666.9|29760.5|29669.5|29745.4|29654.4|32
1654142250000|2022-06-02 03:57:30|29758.4|29667.4|29760.2|29669.2|29760.3|29669.3|29757.7|29666.7|19
1654142260000|2022-06-02 03:57:40|29760.3|29669.3|29758.7|29667.7|29760.6|29669.6|29758.4|29667.4|18
1654142270000|2022-06-02 03:57:50|29758.8|29667.8|29760.7|29669.7|29760.7|29669.7|29758.8|29667.8|22
1654142280000|2022-06-02 03:58:00|29760.6|29669.6|29767.5|29676.5|29768|29677|29760.6|29669.6|27
1654142290000|2022-06-02 03:58:10|29768.3|29677.3|29768|29677|29771.2|29680.2|29767.5|29676.5|30
1654142300000|2022-06-02 03:58:20|29767.6|29676.6|29761.3|29670.3|29768.5|29677.5|29761.3|29670.3|27
1654142310000|2022-06-02 03:58:30|29761|29670|29757.5|29666.5|29761|29670|29752.5|29661.5|32
1654142320000|2022-06-02 03:58:40|29758.5|29667.5|29751.1|29660.1|29758.5|29667.5|29749.3|29658.3|30
1654142330000|2022-06-02 03:58:50|29750.8|29659.8|29749.4|29658.4|29754.4|29663.4|29747.9|29656.9|28
1654142340000|2022-06-02 03:59:00|29749.7|29658.7|29743.9|29652.9|29750.7|29659.7|29743.7|29652.7|30
1654142350000|2022-06-02 03:59:10|29744.4|29653.4|29749.3|29658.3|29749.7|29658.7|29740.3|29649.3|34
1654142360000|2022-06-02 03:59:20|29748.6|29657.6|29747.8|29656.8|29750.2|29659.2|29746.6|29655.6|29
1654142370000|2022-06-02 03:59:30|29748|29657|29747.6|29656.6|29749.4|29658.4|29747|29656|23
1654142380000|2022-06-02 03:59:40|29747.8|29656.8|29746.2|29655.2|29748.7|29657.7|29744.2|29653.2|28
1654142390000|2022-06-02 03:59:50|29746.3|29655.3|29751.3|29660.3|29751.3|29660.3|29742.8|29651.8|24
1654142400000|2022-06-02 04:00:00|29752|29661|29749.9|29658.9|29764.4|29673.4|29748.1|29657.1|35
1654142410000|2022-06-02 04:00:10|29748.5|29657.5|29738.7|29647.7|29748.5|29657.5|29737.8|29646.8|33
1654142420000|2022-06-02 04:00:20|29738.3|29647.3|29734.2|29643.2|29738.8|29647.8|29732.3|29641.3|34
1654142430000|2022-06-02 04:00:30|29734.1|29643.1|29744.7|29653.7|29745.3|29654.3|29733.9|29642.9|37
1654142440000|2022-06-02 04:00:40|29745.3|29654.3|29741.9|29650.9|29746|29655|29738.5|29647.5|23
1654142450000|2022-06-02 04:00:50|29742.1|29651.1|29740.4|29649.4|29744.6|29653.6|29738.8|29647.8|27
1654142460000|2022-06-02 04:01:00|29740.1|29649.1|29739|29648|29747.3|29656.3|29739|29648|31
1654142470000|2022-06-02 04:01:10|29742.6|29651.6|29741|29650|29742.7|29651.7|29737.1|29646.1|30
1654142480000|2022-06-02 04:01:20|29742.8|29651.8|29743.1|29652.1|29743.6|29652.6|29742.8|29651.8|25
1654142490000|2022-06-02 04:01:30|29742.9|29651.9|29745.9|29654.9|29746.5|29655.5|29741.9|29650.9|20
1654142500000|2022-06-02 04:01:40|29746.7|29655.7|29749.2|29658.2|29749.4|29658.4|29745.9|29654.9|19
1654142510000|2022-06-02 04:01:50|29746.7|29655.7|29751.3|29660.3|29751.3|29660.3|29746.3|29655.3|24
1654142520000|2022-06-02 04:02:00|29751|29660|29753.4|29662.4|29760.7|29669.7|29751|29660|25
1654142530000|2022-06-02 04:02:10|29756.4|29665.4|29754.6|29663.6|29761.6|29670.6|29752.6|29661.6|19
1654142540000|2022-06-02 04:02:20|29759.4|29668.4|29755.2|29664.2|29759.4|29668.4|29751.4|29660.4|21
1654142550000|2022-06-02 04:02:30|29756.3|29665.3|29760.1|29669.1|29765|29674|29756.3|29665.3|25
1654142560000|2022-06-02 04:02:40|29761.3|29670.3|29761.3|29670.3|29761.3|29670.3|29759.4|29668.4|18
1654142570000|2022-06-02 04:02:50|29763.6|29672.6|29764.4|29673.4|29764.4|29673.4|29759.7|29668.7|20
1654142580000|2022-06-02 04:03:00|29761.5|29670.5|29761.4|29670.4|29764.4|29673.4|29758.8|29667.8|27
1654142590000|2022-06-02 04:03:10|29761.7|29670.7|29766.6|29675.6|29770.3|29679.3|29761.7|29670.7|26
1654142600000|2022-06-02 04:03:20|29766.1|29675.1|29770.8|29679.8|29770.8|29679.8|29763.9|29672.9|14
1654142610000|2022-06-02 04:03:30|29770.1|29679.1|29769.4|29678.4|29770.1|29679.1|29766.9|29675.9|14
1654142620000|2022-06-02 04:03:40|29768|29677|29769.4|29678.4|29769.4|29678.4|29766.5|29675.5|14
1654142630000|2022-06-02 04:03:50|29766.8|29675.8|29764|29673|29769.4|29678.4|29763.1|29672.1|24
1654142640000|2022-06-02 04:04:00|29763.5|29672.5|29763.3|29672.3|29764.2|29673.2|29758.4|29667.4|28
1654142650000|2022-06-02 04:04:10|29763|29672|29766|29675|29767.6|29676.6|29763|29672|17
1654142660000|2022-06-02 04:04:20|29766.3|29675.3|29766|29675|29767.7|29676.7|29764|29673|27
1654142670000|2022-06-02 04:04:30|29765.8|29674.8|29769.4|29678.4|29769.4|29678.4|29761.9|29670.9|33
1654142680000|2022-06-02 04:04:40|29772.7|29681.7|29780.6|29689.6|29783.3|29692.3|29772.7|29681.7|20
1654142690000|2022-06-02 04:04:50|29780.7|29689.7|29779.9|29688.9|29783.4|29692.4|29777.8|29686.8|30
1654142700000|2022-06-02 04:05:00|29779.2|29688.2|29784.8|29693.8|29787.4|29696.4|29778.4|29687.4|22
1654142710000|2022-06-02 04:05:10|29784.5|29693.5|29786.5|29695.5|29790.8|29699.8|29783.6|29692.6|25
1654142720000|2022-06-02 04:05:20|29786.6|29695.6|29786.6|29695.6|29790.3|29699.3|29784.2|29693.2|28
1654142730000|2022-06-02 04:05:30|29786.7|29695.7|29786.8|29695.8|29791.5|29700.5|29786.3|29695.3|22
1654142740000|2022-06-02 04:05:40|29786.5|29695.5|29787.8|29696.8|29789.7|29698.7|29785.9|29694.9|24
1654142750000|2022-06-02 04:05:50|29787.7|29696.7|29784.6|29693.6|29787.7|29696.7|29782.6|29691.6|13
1654142760000|2022-06-02 04:06:00|29784.3|29693.3|29788.6|29697.6|29789.3|29698.3|29784.3|29693.3|30
1654142770000|2022-06-02 04:06:10|29787.9|29696.9|29789.2|29698.2|29789.4|29698.4|29787.6|29696.6|27
1654142780000|2022-06-02 04:06:20|29789|29698|29787.7|29696.7|29789.9|29698.9|29787.7|29696.7|27
1654142790000|2022-06-02 04:06:30|29787.5|29696.5|29788.9|29697.9|29789.4|29698.4|29787.5|29696.5|27
1654142800000|2022-06-02 04:06:40|29788.7|29697.7|29790.4|29699.4|29790.4|29699.4|29787.2|29696.2|18
1654142810000|2022-06-02 04:06:50|29790.3|29699.3|29789.8|29698.8|29790.5|29699.5|29789.2|29698.2|28
1654142820000|2022-06-02 04:07:00|29789.7|29698.7|29788.4|29697.4|29790.9|29699.9|29788.4|29697.4|33
1654142830000|2022-06-02 04:07:10|29779.4|29688.4|29771|29680|29781.6|29690.6|29770.7|29679.7|33
1654142840000|2022-06-02 04:07:20|29771.1|29680.1|29771.5|29680.5|29772.5|29681.5|29767.4|29676.4|32
1654142850000|2022-06-02 04:07:30|29771.4|29680.4|29772.1|29681.1|29773.1|29682.1|29770.9|29679.9|27
1654142860000|2022-06-02 04:07:40|29772.4|29681.4|29779|29688|29781.4|29690.4|29770.9|29679.9|34
1654142870000|2022-06-02 04:07:50|29778.8|29687.8|29774|29683|29781.3|29690.3|29773.3|29682.3|34
1654142880000|2022-06-02 04:08:00|29774.5|29683.5|29770.5|29679.5|29775.8|29684.8|29769.6|29678.6|29
1654142890000|2022-06-02 04:08:10|29769.1|29678.1|29768.8|29677.8|29769.6|29678.6|29768.8|29677.8|9
1654142900000|2022-06-02 04:08:20|29767.8|29676.8|29767.3|29676.3|29770.7|29679.7|29766.6|29675.6|22
1654142910000|2022-06-02 04:08:30|29766.6|29675.6|29766.5|29675.5|29767.3|29676.3|29766.5|29675.5|14
1654142920000|2022-06-02 04:08:40|29767.1|29676.1|29769.6|29678.6|29769.6|29678.6|29766.5|29675.5|15
1654142930000|2022-06-02 04:08:50|29768.1|29677.1|29769.7|29678.7|29770.3|29679.3|29767.6|29676.6|25
1654142940000|2022-06-02 04:09:00|29768.4|29677.4|29761.6|29670.6|29768.4|29677.4|29753.4|29662.4|31
1654142950000|2022-06-02 04:09:10|29751.5|29660.5|29760.9|29669.9|29761.6|29670.6|29748.2|29657.2|27
1654142960000|2022-06-02 04:09:20|29753.6|29662.6|29754.9|29663.9|29761.2|29670.2|29753.5|29662.5|19
1654142970000|2022-06-02 04:09:30|29761.1|29670.1|29734.4|29643.4|29761.1|29670.1|29734|29643|25
1654142980000|2022-06-02 04:09:40|29733.6|29642.6|29733|29642|29734|29643|29731|29640|23
1654142990000|2022-06-02 04:09:50|29732.9|29641.9|29732.6|29641.6|29733.7|29642.7|29732.4|29641.4|21
1654143000000|2022-06-02 04:10:00|29732.3|29641.3|29729.7|29638.7|29733.1|29642.1|29729.1|29638.1|20
1654143010000|2022-06-02 04:10:10|29728.4|29637.4|29730.9|29639.9|29731.4|29640.4|29728.4|29637.4|22
1654143020000|2022-06-02 04:10:20|29731|29640|29730.7|29639.7|29731|29640|29727.4|29636.4|21
1654143030000|2022-06-02 04:10:30|29727.8|29636.8|29709.8|29618.8|29732.7|29641.7|29708.4|29617.4|31
1654143040000|2022-06-02 04:10:40|29711.2|29620.2|29712.6|29621.6|29713.2|29622.2|29709.9|29618.9|37
1654143050000|2022-06-02 04:10:50|29712.7|29621.7|29709.7|29618.7|29712.8|29621.8|29708.8|29617.8|32
1654143060000|2022-06-02 04:11:00|29709.5|29618.5|29707.8|29616.8|29710.7|29619.7|29706.6|29615.6|28
1654143070000|2022-06-02 04:11:10|29707.5|29616.5|29711.3|29620.3|29711.3|29620.3|29706.2|29615.2|27
1654143080000|2022-06-02 04:11:20|29711.2|29620.2|29713.5|29622.5|29713.5|29622.5|29709.8|29618.8|31
1654143090000|2022-06-02 04:11:30|29713.8|29622.8|29719.4|29628.4|29721.6|29630.6|29713.3|29622.3|20
1654143100000|2022-06-02 04:11:40|29719.3|29628.3|29716.8|29625.8|29720.3|29629.3|29716.8|29625.8|19
1654143110000|2022-06-02 04:11:50|29714.2|29623.2|29708.7|29617.7|29714.4|29623.4|29707.8|29616.8|27
1654143120000|2022-06-02 04:12:00|29709.5|29618.5|29714.1|29623.1|29714.9|29623.9|29709.5|29618.5|16
1654143130000|2022-06-02 04:12:10|29714.5|29623.5|29718|29627|29719.8|29628.8|29714.5|29623.5|26
1654143140000|2022-06-02 04:12:20|29717.9|29626.9|29714.7|29623.7|29722.3|29631.3|29714.5|29623.5|31
1654143150000|2022-06-02 04:12:30|29714.3|29623.3|29716.2|29625.2|29716.2|29625.2|29712.2|29621.2|22
1654143160000|2022-06-02 04:12:40|29717.6|29626.6|29710.9|29619.9|29717.6|29626.6|29710.4|29619.4|30
1654143170000|2022-06-02 04:12:50|29711.2|29620.2|29712|29621|29713.1|29622.1|29711|29620|27
1654143180000|2022-06-02 04:13:00|29711.6|29620.6|29716.1|29625.1|29722.4|29631.4|29710.9|29619.9|25
1654143190000|2022-06-02 04:13:10|29717.3|29626.3|29721.4|29630.4|29721.4|29630.4|29714.6|29623.6|30
1654143200000|2022-06-02 04:13:20|29722.4|29631.4|29728.5|29637.5|29730.2|29639.2|29722.4|29631.4|34
1654143210000|2022-06-02 04:13:30|29729.3|29638.3|29728.7|29637.7|29729.7|29638.7|29727.3|29636.3|33
1654143220000|2022-06-02 04:13:40|29728.9|29637.9|29728.1|29637.1|29728.9|29637.9|29725.2|29634.2|27
1654143230000|2022-06-02 04:13:50|29729.1|29638.1|29728.7|29637.7|29729.1|29638.1|29725.3|29634.3|29
1654143240000|2022-06-02 04:14:00|29728.4|29637.4|29726.9|29635.9|29729.1|29638.1|29726.4|29635.4|25
1654143250000|2022-06-02 04:14:10|29726.4|29635.4|29727.9|29636.9|29728.6|29637.6|29726|29635|22
1654143260000|2022-06-02 04:14:20|29728.8|29637.8|29714.7|29623.7|29728.8|29637.8|29714|29623|30
1654143270000|2022-06-02 04:14:30|29714.6|29623.6|29714.9|29623.9|29716|29625|29710.1|29619.1|31
1654143280000|2022-06-02 04:14:40|29714.4|29623.4|29714|29623|29715.8|29624.8|29711.6|29620.6|27
1654143290000|2022-06-02 04:14:50|29714.1|29623.1|29713.1|29622.1|29715|29624|29709.6|29618.6|30
1654143300000|2022-06-02 04:15:00|29711.3|29620.3|29705.6|29614.6|29712.7|29621.7|29704.5|29613.5|28
1654143310000|2022-06-02 04:15:10|29706.5|29615.5|29707.7|29616.7|29708.3|29617.3|29705|29614|32
1654143320000|2022-06-02 04:15:20|29705.6|29614.6|29704.6|29613.6|29710.4|29619.4|29704.6|29613.6|19
1654143330000|2022-06-02 04:15:30|29706.9|29615.9|29697.3|29606.3|29707.9|29616.9|29692.3|29601.3|25
1654143340000|2022-06-02 04:15:40|29692.3|29601.3|29686|29595|29692.7|29601.7|29684.2|29593.2|25
1654143350000|2022-06-02 04:15:50|29684.9|29593.9|29684.7|29593.7|29689|29598|29678.9|29587.9|16
1654143360000|2022-06-02 04:16:00|29685.1|29594.1|29700.2|29609.2|29700.7|29609.7|29679.8|29588.8|36
1654143370000|2022-06-02 04:16:10|29700.4|29609.4|29693.2|29602.2|29700.4|29609.4|29690.7|29599.7|33
1654143380000|2022-06-02 04:16:20|29694.3|29603.3|29703|29612|29703.2|29612.2|29694.3|29603.3|33
1654143390000|2022-06-02 04:16:30|29703.2|29612.2|29701.6|29610.6|29704.8|29613.8|29700.2|29609.2|33
1654143400000|2022-06-02 04:16:40|29702.2|29611.2|29704.3|29613.3|29704.7|29613.7|29702|29611|31
1654143410000|2022-06-02 04:16:50|29703.7|29612.7|29703.2|29612.2|29705.7|29614.7|29702.5|29611.5|26
1654143420000|2022-06-02 04:17:00|29703.1|29612.1|29716.3|29625.3|29716.5|29625.5|29703.1|29612.1|32
1654143430000|2022-06-02 04:17:10|29716.5|29625.5|29729|29638|29729|29638|29716.4|29625.4|30
1654143440000|2022-06-02 04:17:20|29728.6|29637.6|29727.1|29636.1|29729.9|29638.9|29727.1|29636.1|32
1654143450000|2022-06-02 04:17:30|29729.4|29638.4|29732.5|29641.5|29733.6|29642.6|29727.1|29636.1|28
1654143460000|2022-06-02 04:17:40|29732.8|29641.8|29734.3|29643.3|29734.4|29643.4|29731.2|29640.2|32
1654143470000|2022-06-02 04:17:50|29734|29643|29730.7|29639.7|29734.3|29643.3|29730.7|29639.7|28
1654143480000|2022-06-02 04:18:00|29730.6|29639.6|29732.4|29641.4|29732.5|29641.5|29729.4|29638.4|24
1654143490000|2022-06-02 04:18:10|29732.7|29641.7|29733.1|29642.1|29734.3|29643.3|29732.4|29641.4|23
1654143500000|2022-06-02 04:18:20|29733.2|29642.2|29739.4|29648.4|29739.5|29648.5|29732.9|29641.9|27
1654143510000|2022-06-02 04:18:30|29742.3|29651.3|29746.1|29655.1|29750.6|29659.6|29740.5|29649.5|30
1654143520000|2022-06-02 04:18:40|29746.7|29655.7|29743.6|29652.6|29750.5|29659.5|29740.5|29649.5|23
1654143530000|2022-06-02 04:18:50|29750.5|29659.5|29748.2|29657.2|29753.4|29662.4|29743.6|29652.6|21
1654143540000|2022-06-02 04:19:00|29744.8|29653.8|29744.9|29653.9|29756.1|29665.1|29744.1|29653.1|18
1654143550000|2022-06-02 04:19:10|29746.9|29655.9|29744.1|29653.1|29751.6|29660.6|29741.6|29650.6|32
1654143560000|2022-06-02 04:19:20|29743.8|29652.8|29736.8|29645.8|29743.8|29652.8|29735.8|29644.8|28
1654143570000|2022-06-02 04:19:30|29737|29646|29744.9|29653.9|29744.9|29653.9|29737|29646|23
1654143580000|2022-06-02 04:19:40|29744.5|29653.5|29748.8|29657.8|29750.7|29659.7|29744.1|29653.1|23
1654143590000|2022-06-02 04:19:50|29747.8|29656.8|29754.1|29663.1|29756.7|29665.7|29747.6|29656.6|26
1654143600000|2022-06-02 04:20:00|29756.3|29665.3|29758|29667|29762.5|29671.5|29755.6|29664.6|32
1654143610000|2022-06-02 04:20:10|29758.6|29667.6|29764.4|29673.4|29765.4|29674.4|29758|29667|27
1654143620000|2022-06-02 04:20:20|29765.2|29674.2|29758.3|29667.3|29765.2|29674.2|29756.8|29665.8|30
1654143630000|2022-06-02 04:20:30|29760.6|29669.6|29764.9|29673.9|29764.9|29673.9|29759.2|29668.2|22
1654143640000|2022-06-02 04:20:40|29764.3|29673.3|29761|29670|29765.2|29674.2|29759|29668|27
1654143650000|2022-06-02 04:20:50|29761.5|29670.5|29757.3|29666.3|29761.5|29670.5|29755.1|29664.1|29
1654143660000|2022-06-02 04:21:00|29758.1|29667.1|29757.6|29666.6|29758.1|29667.1|29756.6|29665.6|26
1654143670000|2022-06-02 04:21:10|29757.5|29666.5|29759.6|29668.6|29760.4|29669.4|29756.1|29665.1|24
1654143680000|2022-06-02 04:21:20|29760|29669|29760.1|29669.1|29761.6|29670.6|29759.1|29668.1|27
1654143690000|2022-06-02 04:21:30|29759.4|29668.4|29761.1|29670.1|29761.1|29670.1|29759.3|29668.3|24
1654143700000|2022-06-02 04:21:40|29761|29670|29763|29672|29763|29672|29760.2|29669.2|18
1654143710000|2022-06-02 04:21:50|29762.9|29671.9|29762.2|29671.2|29762.9|29671.9|29762.2|29671.2|14
1654143720000|2022-06-02 04:22:00|29761.9|29670.9|29757.3|29666.3|29761.9|29670.9|29754.6|29663.6|28
1654143730000|2022-06-02 04:22:10|29757.8|29666.8|29743.3|29652.3|29758.9|29667.9|29743.3|29652.3|26
1654143740000|2022-06-02 04:22:20|29745.8|29654.8|29741|29650|29745.8|29654.8|29740.5|29649.5|24
1654143750000|2022-06-02 04:22:30|29740|29649|29741.1|29650.1|29742.6|29651.6|29739.8|29648.8|13
1654143760000|2022-06-02 04:22:40|29740.1|29649.1|29745.5|29654.5|29745.8|29654.8|29738.6|29647.6|15
1654143770000|2022-06-02 04:22:50|29746.1|29655.1|29744.6|29653.6|29746.1|29655.1|29744.6|29653.6|14
1654143780000|2022-06-02 04:23:00|29744.2|29653.2|29745.3|29654.3|29745.7|29654.7|29744.1|29653.1|16
1654143790000|2022-06-02 04:23:10|29744.8|29653.8|29746.2|29655.2|29746.5|29655.5|29744.7|29653.7|16
1654143800000|2022-06-02 04:23:20|29746.5|29655.5|29746.5|29655.5|29747.3|29656.3|29745.9|29654.9|11
1654143810000|2022-06-02 04:23:30|29746.6|29655.6|29747.2|29656.2|29747.2|29656.2|29746.2|29655.2|12
1654143820000|2022-06-02 04:23:40|29746.8|29655.8|29746.8|29655.8|29747.2|29656.2|29746.8|29655.8|3
1654143830000|2022-06-02 04:23:50|29747.2|29656.2|29756|29665|29756|29665|29747.2|29656.2|18
1654143840000|2022-06-02 04:24:00|29755.9|29664.9|29765|29674|29765.5|29674.5|29755.4|29664.4|33
1654143850000|2022-06-02 04:24:10|29765.2|29674.2|29765.5|29674.5|29765.5|29674.5|29764.7|29673.7|27
1654143860000|2022-06-02 04:24:20|29765.1|29674.1|29763|29672|29766|29675|29762.1|29671.1|22
1654143870000|2022-06-02 04:24:30|29761.4|29670.4|29760.4|29669.4|29761.4|29670.4|29759.9|29668.9|17
1654143880000|2022-06-02 04:24:40|29760.5|29669.5|29768.4|29677.4|29768.4|29677.4|29760.4|29669.4|28
1654143890000|2022-06-02 04:24:50|29766.6|29675.6|29761.2|29670.2|29767.8|29676.8|29761.1|29670.1|21
1654143900000|2022-06-02 04:25:00|29761.5|29670.5|29752.8|29661.8|29761.5|29670.5|29752.8|29661.8|25
1654143910000|2022-06-02 04:25:10|29752|29661|29749.5|29658.5|29752.3|29661.3|29749.5|29658.5|10
1654143920000|2022-06-02 04:25:20|29750|29659|29758.4|29667.4|29758.6|29667.6|29750|29659|35
1654143930000|2022-06-02 04:25:30|29758.6|29667.6|29759.6|29668.6|29762.3|29671.3|29757.7|29666.7|29
1654143940000|2022-06-02 04:25:40|29759.8|29668.8|29761.2|29670.2|29761.3|29670.3|29759.4|29668.4|21
1654143950000|2022-06-02 04:25:50|29759.8|29668.8|29760|29669|29760.8|29669.8|29758.4|29667.4|33
1654143960000|2022-06-02 04:26:00|29758.5|29667.5|29750.6|29659.6|29758.5|29667.5|29743.2|29652.2|32
1654143970000|2022-06-02 04:26:10|29744.2|29653.2|29743.3|29652.3|29745.6|29654.6|29742.5|29651.5|30
1654143980000|2022-06-02 04:26:20|29743.9|29652.9|29743.8|29652.8|29745.6|29654.6|29743|29652|28
1654143990000|2022-06-02 04:26:30|29743.6|29652.6|29746.4|29655.4|29746.5|29655.5|29743.6|29652.6|29
1654144000000|2022-06-02 04:26:40|29747|29656|29745.6|29654.6|29747.6|29656.6|29745.6|29654.6|14
1654144010000|2022-06-02 04:26:50|29746.9|29655.9|29746.1|29655.1|29748|29657|29746|29655|15
1654144020000|2022-06-02 04:27:00|29746|29655|29745.5|29654.5|29746|29655|29744.7|29653.7|19
1654144030000|2022-06-02 04:27:10|29745.6|29654.6|29755.9|29664.9|29756.7|29665.7|29745.5|29654.5|27
1654144040000|2022-06-02 04:27:20|29756.6|29665.6|29757.7|29666.7|29758.6|29667.6|29756.3|29665.3|24
1654144050000|2022-06-02 04:27:30|29758|29667|29758.8|29667.8|29760.7|29669.7|29757.6|29666.6|21
1654144060000|2022-06-02 04:27:40|29759.2|29668.2|29760.9|29669.9|29761|29670|29758.7|29667.7|22
1654144070000|2022-06-02 04:27:50|29761|29670|29762.2|29671.2|29764.2|29673.2|29760|29669|20
1654144080000|2022-06-02 04:28:00|29762.3|29671.3|29769.5|29678.5|29770.2|29679.2|29761.8|29670.8|36
1654144090000|2022-06-02 04:28:10|29769.2|29678.2|29764.8|29673.8|29771.2|29680.2|29763.9|29672.9|37
1654144100000|2022-06-02 04:28:20|29764.2|29673.2|29764.8|29673.8|29770.4|29679.4|29764.2|29673.2|31
1654144110000|2022-06-02 04:28:30|29765.5|29674.5|29767.1|29676.1|29769.7|29678.7|29765.5|29674.5|31
1654144120000|2022-06-02 04:28:40|29767.5|29676.5|29770.5|29679.5|29770.5|29679.5|29766.2|29675.2|29
1654144130000|2022-06-02 04:28:50|29770.2|29679.2|29771.8|29680.8|29771.8|29680.8|29769.2|29678.2|17
1654144140000|2022-06-02 04:29:00|29772.1|29681.1|29772.9|29681.9|29773.3|29682.3|29771.6|29680.6|16
1654144150000|2022-06-02 04:29:10|29772.6|29681.6|29772.4|29681.4|29773.4|29682.4|29772.1|29681.1|22
1654144160000|2022-06-02 04:29:20|29772.5|29681.5|29772.3|29681.3|29773.3|29682.3|29772.2|29681.2|22
1654144170000|2022-06-02 04:29:30|29772.4|29681.4|29769.1|29678.1|29773.5|29682.5|29768.8|29677.8|29
1654144180000|2022-06-02 04:29:40|29769|29678|29769.6|29678.6|29770.2|29679.2|29769|29678|25
1654144190000|2022-06-02 04:29:50|29769.3|29678.3|29769.7|29678.7|29770.9|29679.9|29769.1|29678.1|25
1654144200000|2022-06-02 04:30:00|29771.3|29680.3|29782.4|29691.4|29783.9|29692.9|29770.2|29679.2|30
1654144210000|2022-06-02 04:30:10|29782.7|29691.7|29780.4|29689.4|29784|29693|29773.3|29682.3|26
1654144220000|2022-06-02 04:30:20|29780.3|29689.3|29790.5|29699.5|29790.5|29699.5|29779.6|29688.6|21
1654144230000|2022-06-02 04:30:30|29791.1|29700.1|29800.2|29709.2|29800.4|29709.4|29788.3|29697.3|18
1654144240000|2022-06-02 04:30:40|29800.4|29709.4|29803.7|29712.7|29803.7|29712.7|29797.2|29706.2|26
1654144250000|2022-06-02 04:30:50|29804.8|29713.8|29807.9|29716.9|29807.9|29716.9|29798.8|29707.8|31
1654144260000|2022-06-02 04:31:00|29808|29717|29795.9|29704.9|29808|29717|29795.9|29704.9|31
1654144270000|2022-06-02 04:31:10|29796.3|29705.3|29793.6|29702.6|29796.6|29705.6|29792.3|29701.3|22
1654144280000|2022-06-02 04:31:20|29794.1|29703.1|29795.7|29704.7|29796.3|29705.3|29793.6|29702.6|26
1654144290000|2022-06-02 04:31:30|29795.2|29704.2|29793.7|29702.7|29795.7|29704.7|29793.7|29702.7|25
1654144300000|2022-06-02 04:31:40|29793.8|29702.8|29794.6|29703.6|29795.5|29704.5|29793.8|29702.8|19
1654144310000|2022-06-02 04:31:50|29795|29704|29795.4|29704.4|29796|29705|29794.8|29703.8|24
1654144320000|2022-06-02 04:32:00|29795.3|29704.3|29791.5|29700.5|29795.3|29704.3|29790.7|29699.7|25
1654144330000|2022-06-02 04:32:10|29791.2|29700.2|29796.7|29705.7|29797.8|29706.8|29790.7|29699.7|24
1654144340000|2022-06-02 04:32:20|29795.4|29704.4|29797.1|29706.1|29797.1|29706.1|29793.8|29702.8|24
1654144350000|2022-06-02 04:32:30|29797|29706|29791.6|29700.6|29797.4|29706.4|29791.4|29700.4|23
1654144360000|2022-06-02 04:32:40|29791.7|29700.7|29792.1|29701.1|29793.4|29702.4|29791.2|29700.2|25
1654144370000|2022-06-02 04:32:50|29792.3|29701.3|29802.4|29711.4|29804.1|29713.1|29792.3|29701.3|24
1654144380000|2022-06-02 04:33:00|29802|29711|29797.6|29706.6|29802.4|29711.4|29796.1|29705.1|25
1654144390000|2022-06-02 04:33:10|29797.7|29706.7|29802.8|29711.8|29802.9|29711.9|29797.4|29706.4|24
1654144400000|2022-06-02 04:33:20|29802.1|29711.1|29802.8|29711.8|29802.9|29711.9|29801.4|29710.4|21
1654144410000|2022-06-02 04:33:30|29802.9|29711.9|29803.1|29712.1|29803.1|29712.1|29802.2|29711.2|16
1654144420000|2022-06-02 04:33:40|29802.6|29711.6|29803.2|29712.2|29803.2|29712.2|29802.2|29711.2|22
1654144430000|2022-06-02 04:33:50|29803.6|29712.6|29805.1|29714.1|29805.8|29714.8|29803.2|29712.2|25
1654144440000|2022-06-02 04:34:00|29805.5|29714.5|29799.6|29708.6|29805.7|29714.7|29797.8|29706.8|27
1654144450000|2022-06-02 04:34:10|29799.9|29708.9|29808.5|29717.5|29813.7|29722.7|29799|29708|29
1654144460000|2022-06-02 04:34:20|29810.2|29719.2|29807.9|29716.9|29811.4|29720.4|29805.4|29714.4|27
1654144470000|2022-06-02 04:34:30|29808|29717|29806.2|29715.2|29813|29722|29805.7|29714.7|30
1654144480000|2022-06-02 04:34:40|29813.2|29722.2|29802.7|29711.7|29814.1|29723.1|29802.6|29711.6|24
1654144490000|2022-06-02 04:34:50|29802.8|29711.8|29799.7|29708.7|29802.8|29711.8|29799.1|29708.1|17
1654144500000|2022-06-02 04:35:00|29798.2|29707.2|29803.2|29712.2|29803.9|29712.9|29798.1|29707.1|25
1654144510000|2022-06-02 04:35:10|29803.6|29712.6|29805.1|29714.1|29806.9|29715.9|29803|29712|25
1654144520000|2022-06-02 04:35:20|29806.7|29715.7|29804.4|29713.4|29807.2|29716.2|29804.4|29713.4|21
1654144530000|2022-06-02 04:35:30|29804.7|29713.7|29804.9|29713.9|29806|29715|29804.2|29713.2|22
1654144540000|2022-06-02 04:35:40|29805|29714|29804|29713|29806.4|29715.4|29803.9|29712.9|15
1654144550000|2022-06-02 04:35:50|29806.1|29715.1|29808.4|29717.4|29811.6|29720.6|29806.1|29715.1|23
1654144560000|2022-06-02 04:36:00|29808.5|29717.5|29808.2|29717.2|29808.8|29717.8|29806.9|29715.9|16
1654144570000|2022-06-02 04:36:10|29808.5|29717.5|29813.1|29722.1|29813.1|29722.1|29808.3|29717.3|18
1654144580000|2022-06-02 04:36:20|29814.2|29723.2|29819.9|29728.9|29824.6|29733.6|29814.2|29723.2|20
1654144590000|2022-06-02 04:36:30|29819.2|29728.2|29816.4|29725.4|29824|29733|29816.4|29725.4|29
1654144600000|2022-06-02 04:36:40|29815.5|29724.5|29824.1|29733.1|29824.1|29733.1|29814.5|29723.5|21
1654144610000|2022-06-02 04:36:50|29819.2|29728.2|29821.6|29730.6|29824.9|29733.9|29818.3|29727.3|21
1654144620000|2022-06-02 04:37:00|29825.3|29734.3|29817.4|29726.4|29825.4|29734.4|29815.5|29724.5|26
1654144630000|2022-06-02 04:37:10|29817.5|29726.5|29815.8|29724.8|29819.4|29728.4|29813.1|29722.1|24
1654144640000|2022-06-02 04:37:20|29815.4|29724.4|29815.9|29724.9|29816.2|29725.2|29814.7|29723.7|17
1654144650000|2022-06-02 04:37:30|29815.5|29724.5|29816|29725|29818.8|29727.8|29815.5|29724.5|23
1654144660000|2022-06-02 04:37:40|29815.6|29724.6|29816.2|29725.2|29816.2|29725.2|29811.9|29720.9|17
1654144670000|2022-06-02 04:37:50|29815.8|29724.8|29815.8|29724.8|29816.1|29725.1|29815.3|29724.3|11
1654144680000|2022-06-02 04:38:00|29815.9|29724.9|29816.4|29725.4|29816.8|29725.8|29815.1|29724.1|12
1654144690000|2022-06-02 04:38:10|29816|29725|29816.7|29725.7|29816.7|29725.7|29814.9|29723.9|14
1654144700000|2022-06-02 04:38:20|29816.8|29725.8|29816.1|29725.1|29816.8|29725.8|29815.7|29724.7|15
1654144710000|2022-06-02 04:38:30|29814.7|29723.7|29814.9|29723.9|29815.1|29724.1|29814.6|29723.6|8
1654144720000|2022-06-02 04:38:40|29815.1|29724.1|29816.3|29725.3|29816.6|29725.6|29815|29724|15
1654144730000|2022-06-02 04:38:50|29815.8|29724.8|29819.4|29728.4|29819.8|29728.8|29815.8|29724.8|11
1654144740000|2022-06-02 04:39:00|29819.5|29728.5|29822.6|29731.6|29823.5|29732.5|29817.4|29726.4|33
1654144750000|2022-06-02 04:39:10|29822.8|29731.8|29823.6|29732.6|29825|29734|29822.5|29731.5|17
1654144760000|2022-06-02 04:39:20|29825|29734|29822.5|29731.5|29825|29734|29822.5|29731.5|7
1654144770000|2022-06-02 04:39:30|29824.4|29733.4|29823.6|29732.6|29826|29735|29823.4|29732.4|17
1654144780000|2022-06-02 04:39:40|29824|29733|29823.5|29732.5|29827.3|29736.3|29823.5|29732.5|22
1654144790000|2022-06-02 04:39:50|29823.2|29732.2|29823.6|29732.6|29824.7|29733.7|29823.2|29732.2|19
1654144800000|2022-06-02 04:40:00|29824.6|29733.6|29824|29733|29826.1|29735.1|29823.3|29732.3|26
1654144810000|2022-06-02 04:40:10|29824.2|29733.2|29835.3|29744.3|29835.3|29744.3|29823.2|29732.2|24
1654144820000|2022-06-02 04:40:20|29825.9|29734.9|29823.5|29732.5|29828.9|29737.9|29822.5|29731.5|13
1654144830000|2022-06-02 04:40:30|29822.5|29731.5|29822.5|29731.5|29829.7|29738.7|29822.5|29731.5|8
1654144840000|2022-06-02 04:40:40|29829.8|29738.8|29829.6|29738.6|29830.4|29739.4|29822.5|29731.5|19
1654144850000|2022-06-02 04:40:50|29830.4|29739.4|29826.1|29735.1|29830.6|29739.6|29825.1|29734.1|18
1654144860000|2022-06-02 04:41:00|29825.6|29734.6|29830.1|29739.1|29830.1|29739.1|29825.1|29734.1|16
1654144870000|2022-06-02 04:41:10|29830.4|29739.4|29832.4|29741.4|29832.8|29741.8|29830.4|29739.4|20
1654144880000|2022-06-02 04:41:20|29832|29741|29830.9|29739.9|29832.8|29741.8|29830.9|29739.9|19
1654144890000|2022-06-02 04:41:30|29831.1|29740.1|29833|29742|29834.9|29743.9|29826.6|29735.6|30
1654144900000|2022-06-02 04:41:40|29833.7|29742.7|29826.3|29735.3|29834.6|29743.6|29824.8|29733.8|29
1654144910000|2022-06-02 04:41:50|29826.4|29735.4|29827.2|29736.2|29827.7|29736.7|29826|29735|24
1654144920000|2022-06-02 04:42:00|29824.9|29733.9|29821.2|29730.2|29824.9|29733.9|29819.3|29728.3|21
1654144930000|2022-06-02 04:42:10|29821.3|29730.3|29819.3|29728.3|29821.5|29730.5|29818.9|29727.9|23
1654144940000|2022-06-02 04:42:20|29819.5|29728.5|29820.8|29729.8|29821.8|29730.8|29818.8|29727.8|17
1654144950000|2022-06-02 04:42:30|29820.9|29729.9|29823.8|29732.8|29824.8|29733.8|29820.6|29729.6|22
1654144960000|2022-06-02 04:42:40|29823.9|29732.9|29819.7|29728.7|29824.4|29733.4|29819.7|29728.7|26
1654144970000|2022-06-02 04:42:50|29818.2|29727.2|29819.5|29728.5|29820.3|29729.3|29818.2|29727.2|14
1654144980000|2022-06-02 04:43:00|29818.6|29727.6|29830.1|29739.1|29833.8|29742.8|29818.6|29727.6|32
1654144990000|2022-06-02 04:43:10|29831|29740|29833.6|29742.6|29833.6|29742.6|29830.1|29739.1|30
1654145000000|2022-06-02 04:43:20|29833.4|29742.4|29833.4|29742.4|29835|29744|29833.4|29742.4|28
1654145010000|2022-06-02 04:43:30|29833.5|29742.5|29834.4|29743.4|29834.5|29743.5|29832.8|29741.8|26
1654145020000|2022-06-02 04:43:40|29834.3|29743.3|29844.4|29753.4|29844.8|29753.8|29834.1|29743.1|33
1654145030000|2022-06-02 04:43:50|29844.3|29753.3|29838.5|29747.5|29844.5|29753.5|29836.6|29745.6|25
1654145040000|2022-06-02 04:44:00|29838.9|29747.9|29838.5|29747.5|29839.9|29748.9|29837|29746|16
1654145050000|2022-06-02 04:44:10|29837.2|29746.2|29829|29738|29837.2|29746.2|29828.6|29737.6|24
1654145060000|2022-06-02 04:44:20|29829.3|29738.3|29828.7|29737.7|29829.4|29738.4|29828.4|29737.4|22
1654145070000|2022-06-02 04:44:30|29828.8|29737.8|29830.8|29739.8|29830.9|29739.9|29827.5|29736.5|19
1654145080000|2022-06-02 04:44:40|29831.2|29740.2|29830.7|29739.7|29831.2|29740.2|29830.1|29739.1|26
1654145090000|2022-06-02 04:44:50|29830.8|29739.8|29828.7|29737.7|29830.8|29739.8|29828.2|29737.2|22
1654145100000|2022-06-02 04:45:00|29829.1|29738.1|29833|29742|29833|29742|29829|29738|18
1654145110000|2022-06-02 04:45:10|29832.8|29741.8|29831.5|29740.5|29833.1|29742.1|29831.5|29740.5|14
1654145120000|2022-06-02 04:45:20|29831.1|29740.1|29828.1|29737.1|29832.2|29741.2|29827.8|29736.8|18
1654145130000|2022-06-02 04:45:30|29828|29737|29833.3|29742.3|29833.9|29742.9|29828|29737|27
1654145140000|2022-06-02 04:45:40|29834.2|29743.2|29834.6|29743.6|29836|29745|29834.2|29743.2|27
1654145150000|2022-06-02 04:45:50|29835.1|29744.1|29827.4|29736.4|29835.5|29744.5|29827.4|29736.4|30
1654145160000|2022-06-02 04:46:00|29827.3|29736.3|29832.5|29741.5|29832.7|29741.7|29820.8|29729.8|26
1654145170000|2022-06-02 04:46:10|29833.4|29742.4|29831.8|29740.8|29833.4|29742.4|29830.1|29739.1|33
1654145180000|2022-06-02 04:46:20|29832.6|29741.6|29826.3|29735.3|29832.7|29741.7|29826.1|29735.1|30
1654145190000|2022-06-02 04:46:30|29826.1|29735.1|29825.1|29734.1|29826.7|29735.7|29824.4|29733.4|29
1654145200000|2022-06-02 04:46:40|29825.6|29734.6|29824.8|29733.8|29827.7|29736.7|29824.8|29733.8|30
1654145210000|2022-06-02 04:46:50|29825.1|29734.1|29826.6|29735.6|29827|29736|29825|29734|32
1654145220000|2022-06-02 04:47:00|29825.5|29734.5|29832.1|29741.1|29833.6|29742.6|29825.4|29734.4|31
1654145230000|2022-06-02 04:47:10|29832.5|29741.5|29833.7|29742.7|29834.2|29743.2|29832.3|29741.3|31
1654145240000|2022-06-02 04:47:20|29834.2|29743.2|29831.6|29740.6|29834.5|29743.5|29831.5|29740.5|22
1654145250000|2022-06-02 04:47:30|29831.7|29740.7|29833|29742|29833|29742|29830.5|29739.5|27
1654145260000|2022-06-02 04:47:40|29832.4|29741.4|29827|29736|29832.9|29741.9|29826.7|29735.7|29
1654145270000|2022-06-02 04:47:50|29827.1|29736.1|29827.6|29736.6|29828.4|29737.4|29826.9|29735.9|32
1654145280000|2022-06-02 04:48:00|29827.3|29736.3|29830.8|29739.8|29831.2|29740.2|29826.9|29735.9|36
1654145290000|2022-06-02 04:48:10|29831.7|29740.7|29832.7|29741.7|29832.7|29741.7|29829.1|29738.1|24
1654145300000|2022-06-02 04:48:20|29832.4|29741.4|29830.2|29739.2|29832.7|29741.7|29830.1|29739.1|18
1654145310000|2022-06-02 04:48:30|29830.3|29739.3|29832.1|29741.1|29832.1|29741.1|29829.9|29738.9|21
1654145320000|2022-06-02 04:48:40|29831.8|29740.8|29831.2|29740.2|29832.5|29741.5|29830.2|29739.2|15
1654145330000|2022-06-02 04:48:50|29831.1|29740.1|29832.9|29741.9|29832.9|29741.9|29831.1|29740.1|16
1654145340000|2022-06-02 04:49:00|29832.5|29741.5|29831.2|29740.2|29832.5|29741.5|29831.1|29740.1|19
1654145350000|2022-06-02 04:49:10|29830.9|29739.9|29831.9|29740.9|29831.9|29740.9|29830.8|29739.8|9
1654145360000|2022-06-02 04:49:20|29831.3|29740.3|29830.9|29739.9|29831.9|29740.9|29830.9|29739.9|16
1654145370000|2022-06-02 04:49:30|29828.4|29737.4|29833.2|29742.2|29835.1|29744.1|29827.4|29736.4|33
1654145380000|2022-06-02 04:49:40|29833.1|29742.1|29833.2|29742.2|29834.4|29743.4|29832.6|29741.6|27
1654145390000|2022-06-02 04:49:50|29833.3|29742.3|29827.4|29736.4|29833.6|29742.6|29826.2|29735.2|28
1654145400000|2022-06-02 04:50:00|29827.3|29736.3|29826.2|29735.2|29827.4|29736.4|29824.1|29733.1|22
1654145410000|2022-06-02 04:50:10|29826.6|29735.6|29829|29738|29830.7|29739.7|29825.7|29734.7|31
1654145420000|2022-06-02 04:50:20|29829.2|29738.2|29832|29741|29832|29741|29828.7|29737.7|35
1654145430000|2022-06-02 04:50:30|29831.3|29740.3|29830|29739|29832.1|29741.1|29828.6|29737.6|30
1654145440000|2022-06-02 04:50:40|29829.5|29738.5|29829.7|29738.7|29831.2|29740.2|29829.3|29738.3|24
1654145450000|2022-06-02 04:50:50|29829.8|29738.8|29822.4|29731.4|29830.3|29739.3|29819.4|29728.4|28
1654145460000|2022-06-02 04:51:00|29821.7|29730.7|29818.6|29727.6|29823.1|29732.1|29818.3|29727.3|21
1654145470000|2022-06-02 04:51:10|29819.1|29728.1|29816.9|29725.9|29819.2|29728.2|29816.9|29725.9|4
1654145480000|2022-06-02 04:51:20|29817|29726|29825.6|29734.6|29825.7|29734.7|29817|29726|30
1654145490000|2022-06-02 04:51:30|29825.7|29734.7|29816.2|29725.2|29825.7|29734.7|29815.5|29724.5|18
1654145500000|2022-06-02 04:51:40|29816|29725|29818.4|29727.4|29821.4|29730.4|29814.4|29723.4|25
1654145510000|2022-06-02 04:51:50|29819.5|29728.5|29829.2|29738.2|29829.2|29738.2|29818.2|29727.2|30
1654145520000|2022-06-02 04:52:00|29827.8|29736.8|29827.9|29736.9|29829.7|29738.7|29826.4|29735.4|25
1654145530000|2022-06-02 04:52:10|29827.8|29736.8|29826.2|29735.2|29828.9|29737.9|29825.8|29734.8|29
1654145540000|2022-06-02 04:52:20|29826|29735|29815.9|29724.9|29826.6|29735.6|29815.9|29724.9|14
1654145550000|2022-06-02 04:52:30|29816.4|29725.4|29818.4|29727.4|29819.2|29728.2|29815.4|29724.4|27
1654145560000|2022-06-02 04:52:40|29818.1|29727.1|29828.1|29737.1|29828.1|29737.1|29818.1|29727.1|24
1654145570000|2022-06-02 04:52:50|29828.9|29737.9|29835.9|29744.9|29838.6|29747.6|29828.9|29737.9|37
1654145580000|2022-06-02 04:53:00|29836.9|29745.9|29832.8|29741.8|29837.5|29746.5|29832.8|29741.8|33
1654145590000|2022-06-02 04:53:10|29833.1|29742.1|29834.2|29743.2|29835.9|29744.9|29832.3|29741.3|27
1654145600000|2022-06-02 04:53:20|29833.8|29742.8|29838|29747|29838|29747|29833.6|29742.6|22
1654145610000|2022-06-02 04:53:30|29838.7|29747.7|29838.1|29747.1|29842.4|29751.4|29838|29747|22
1654145620000|2022-06-02 04:53:40|29838.4|29747.4|29840.3|29749.3|29840.3|29749.3|29837.8|29746.8|21
1654145630000|2022-06-02 04:53:50|29840.1|29749.1|29838.4|29747.4|29840.2|29749.2|29838.2|29747.2|22
1654145640000|2022-06-02 04:54:00|29838.3|29747.3|29835|29744|29839.3|29748.3|29830.7|29739.7|18
1654145650000|2022-06-02 04:54:10|29833.9|29742.9|29831.6|29740.6|29835.3|29744.3|29830.3|29739.3|23
1654145660000|2022-06-02 04:54:20|29831.8|29740.8|29831.6|29740.6|29831.8|29740.8|29831.4|29740.4|9
1654145670000|2022-06-02 04:54:30|29831.1|29740.1|29829.8|29738.8|29831.7|29740.7|29829.1|29738.1|15
1654145680000|2022-06-02 04:54:40|29828.8|29737.8|29830|29739|29830.8|29739.8|29828.8|29737.8|21
1654145690000|2022-06-02 04:54:50|29830.1|29739.1|29827.6|29736.6|29830.1|29739.1|29827.5|29736.5|27
1654145700000|2022-06-02 04:55:00|29828.4|29737.4|29830.4|29739.4|29831.8|29740.8|29827.4|29736.4|32
1654145710000|2022-06-02 04:55:10|29831.1|29740.1|29829.7|29738.7|29831.8|29740.8|29829.2|29738.2|18
1654145720000|2022-06-02 04:55:20|29829.6|29738.6|29829.6|29738.6|29829.9|29738.9|29828.9|29737.9|18
1654145730000|2022-06-02 04:55:30|29829.5|29738.5|29829.9|29738.9|29830.9|29739.9|29829.5|29738.5|18
1654145740000|2022-06-02 04:55:40|29830|29739|29833|29742|29833.2|29742.2|29829|29738|25
1654145750000|2022-06-02 04:55:50|29832.1|29741.1|29833.5|29742.5|29833.8|29742.8|29832.1|29741.1|19
1654145760000|2022-06-02 04:56:00|29833.3|29742.3|29833.2|29742.2|29833.8|29742.8|29833|29742|17
1654145770000|2022-06-02 04:56:10|29832.9|29741.9|29835.1|29744.1|29836.5|29745.5|29832.9|29741.9|28
1654145780000|2022-06-02 04:56:20|29835|29744|29835.1|29744.1|29835.7|29744.7|29834.4|29743.4|19
1654145790000|2022-06-02 04:56:30|29835.3|29744.3|29835.5|29744.5|29836.1|29745.1|29835.3|29744.3|16
1654145800000|2022-06-02 04:56:40|29835.6|29744.6|29834.7|29743.7|29835.9|29744.9|29834.3|29743.3|17
1654145810000|2022-06-02 04:56:50|29834.4|29743.4|29834.9|29743.9|29835.5|29744.5|29834.4|29743.4|18
1654145820000|2022-06-02 04:57:00|29834.1|29743.1|29834.4|29743.4|29834.7|29743.7|29834|29743|22
1654145830000|2022-06-02 04:57:10|29834.2|29743.2|29834.6|29743.6|29835.6|29744.6|29834.2|29743.2|21
1654145840000|2022-06-02 04:57:20|29834.2|29743.2|29830|29739|29834.4|29743.4|29829.6|29738.6|19
1654145850000|2022-06-02 04:57:30|29829.8|29738.8|29824|29733|29829.8|29738.8|29820.6|29729.6|33
1654145860000|2022-06-02 04:57:40|29825.3|29734.3|29827.1|29736.1|29827.1|29736.1|29823.9|29732.9|32
1654145870000|2022-06-02 04:57:50|29826.8|29735.8|29827.3|29736.3|29828.7|29737.7|29826.4|29735.4|27
1654145880000|2022-06-02 04:58:00|29827.2|29736.2|29828.6|29737.6|29828.8|29737.8|29826|29735|23
1654145890000|2022-06-02 04:58:10|29827.6|29736.6|29831.8|29740.8|29831.8|29740.8|29827.6|29736.6|20
1654145900000|2022-06-02 04:58:20|29831.7|29740.7|29826.4|29735.4|29832.5|29741.5|29825.6|29734.6|20
1654145910000|2022-06-02 04:58:30|29826.5|29735.5|29826.8|29735.8|29827.5|29736.5|29825|29734|17
1654145920000|2022-06-02 04:58:40|29826.6|29735.6|29826.6|29735.6|29827.4|29736.4|29826.5|29735.5|30
1654145930000|2022-06-02 04:58:50|29826.9|29735.9|29824.8|29733.8|29826.9|29735.9|29819.8|29728.8|21
1654145940000|2022-06-02 04:59:00|29820.8|29729.8|29830.8|29739.8|29832.2|29741.2|29820.8|29729.8|30
1654145950000|2022-06-02 04:59:10|29830.9|29739.9|29824.7|29733.7|29830.9|29739.9|29822.4|29731.4|27
1654145960000|2022-06-02 04:59:20|29825.9|29734.9|29826.8|29735.8|29827.9|29736.9|29824.1|29733.1|15
1654145970000|2022-06-02 04:59:30|29825|29734|29827.2|29736.2|29827.3|29736.3|29825|29734|20
1654145980000|2022-06-02 04:59:40|29827.5|29736.5|29826.2|29735.2|29828.5|29737.5|29825.9|29734.9|21
1654145990000|2022-06-02 04:59:50|29826.5|29735.5|29835|29744|29835|29744|29826.2|29735.2|26
1654146000000|2022-06-02 05:00:00|29834.3|29743.3|29839.8|29748.8|29840.3|29749.3|29834.2|29743.2|30
1654146010000|2022-06-02 05:00:10|29839.6|29748.6|29834|29743|29839.6|29748.6|29830.4|29739.4|30
1654146020000|2022-06-02 05:00:20|29835|29744|29832.4|29741.4|29839.2|29748.2|29831.8|29740.8|33
1654146030000|2022-06-02 05:00:30|29832.3|29741.3|29828.2|29737.2|29834.7|29743.7|29828.2|29737.2|18
1654146040000|2022-06-02 05:00:40|29826.8|29735.8|29826|29735|29830.2|29739.2|29826|29735|27
1654146050000|2022-06-02 05:00:50|29826.7|29735.7|29823|29732|29826.7|29735.7|29822.4|29731.4|20
1654146060000|2022-06-02 05:01:00|29825.3|29734.3|29821.9|29730.9|29825.7|29734.7|29821.9|29730.9|30
1654146070000|2022-06-02 05:01:10|29824.6|29733.6|29825|29734|29825.5|29734.5|29820.8|29729.8|30
1654146080000|2022-06-02 05:01:20|29821.7|29730.7|29825.2|29734.2|29826.1|29735.1|29820.9|29729.9|22
1654146090000|2022-06-02 05:01:30|29824.9|29733.9|29820.1|29729.1|29825.6|29734.6|29819.1|29728.1|21
1654146100000|2022-06-02 05:01:40|29818.7|29727.7|29812.2|29721.2|29827.9|29736.9|29811.4|29720.4|26
1654146110000|2022-06-02 05:01:50|29812.1|29721.1|29823.9|29732.9|29824.5|29733.5|29812.1|29721.1|28
1654146120000|2022-06-02 05:02:00|29824|29733|29824.7|29733.7|29825.5|29734.5|29822.6|29731.6|26
1654146130000|2022-06-02 05:02:10|29824.5|29733.5|29824.5|29733.5|29825.4|29734.4|29824.3|29733.3|24
1654146140000|2022-06-02 05:02:20|29824.4|29733.4|29824|29733|29824.5|29733.5|29823.2|29732.2|14
1654146150000|2022-06-02 05:02:30|29824.3|29733.3|29818.4|29727.4|29824.3|29733.3|29818.4|29727.4|20
1654146160000|2022-06-02 05:02:40|29817.5|29726.5|29814.8|29723.8|29817.5|29726.5|29813.7|29722.7|19
1654146170000|2022-06-02 05:02:50|29815.2|29724.2|29814.6|29723.6|29819.6|29728.6|29814.2|29723.2|19
1654146180000|2022-06-02 05:03:00|29814.5|29723.5|29823|29732|29824.7|29733.7|29814.5|29723.5|28
1654146190000|2022-06-02 05:03:10|29822.1|29731.1|29821.2|29730.2|29823.4|29732.4|29819.6|29728.6|19
1654146200000|2022-06-02 05:03:20|29819.6|29728.6|29820.1|29729.1|29823.4|29732.4|29817.4|29726.4|16
1654146210000|2022-06-02 05:03:30|29819.7|29728.7|29815.5|29724.5|29819.7|29728.7|29814.8|29723.8|14
1654146220000|2022-06-02 05:03:40|29815.1|29724.1|29821.3|29730.3|29821.3|29730.3|29815|29724|29
1654146230000|2022-06-02 05:03:50|29821|29730|29823.6|29732.6|29823.6|29732.6|29821|29730|20
1654146240000|2022-06-02 05:04:00|29823.1|29732.1|29820.9|29729.9|29823.7|29732.7|29820.9|29729.9|21
1654146250000|2022-06-02 05:04:10|29822.7|29731.7|29821.6|29730.6|29822.7|29731.7|29820.8|29729.8|13
1654146260000|2022-06-02 05:04:20|29821.5|29730.5|29821|29730|29822.4|29731.4|29819.8|29728.8|18
1654146270000|2022-06-02 05:04:30|29821.3|29730.3|29822.1|29731.1|29822.4|29731.4|29820.7|29729.7|13
1654146280000|2022-06-02 05:04:40|29822.3|29731.3|29821.3|29730.3|29822.4|29731.4|29821.3|29730.3|11
1654146290000|2022-06-02 05:04:50|29821.2|29730.2|29814.8|29723.8|29821.6|29730.6|29814.3|29723.3|14
1654146300000|2022-06-02 05:05:00|29814.3|29723.3|29813.9|29722.9|29814.9|29723.9|29813.2|29722.2|18
1654146310000|2022-06-02 05:05:10|29813.7|29722.7|29817.8|29726.8|29818.3|29727.3|29813.2|29722.2|22
1654146320000|2022-06-02 05:05:20|29817.7|29726.7|29814.4|29723.4|29818.2|29727.2|29813.8|29722.8|23
1654146330000|2022-06-02 05:05:30|29813.8|29722.8|29813.9|29722.9|29819.3|29728.3|29813.6|29722.6|15
1654146340000|2022-06-02 05:05:40|29814.5|29723.5|29814.6|29723.6|29814.6|29723.6|29811.3|29720.3|9
1654146350000|2022-06-02 05:05:50|29814|29723|29813.9|29722.9|29815.4|29724.4|29813.9|29722.9|7
1654146360000|2022-06-02 05:06:00|29814.5|29723.5|29814.8|29723.8|29816.1|29725.1|29813.9|29722.9|14
1654146370000|2022-06-02 05:06:10|29814.3|29723.3|29802.2|29711.2|29820.6|29729.6|29801.9|29710.9|20
1654146380000|2022-06-02 05:06:20|29810.1|29719.1|29802.8|29711.8|29820.6|29729.6|29802|29711|17
1654146390000|2022-06-02 05:06:30|29811.3|29720.3|29802.8|29711.8|29811.3|29720.3|29801.2|29710.2|19
1654146400000|2022-06-02 05:06:40|29801.2|29710.2|29779.6|29688.6|29810.1|29719.1|29779.6|29688.6|25
1654146410000|2022-06-02 05:06:50|29783.9|29692.9|29781|29690|29785.6|29694.6|29775.7|29684.7|30
1654146420000|2022-06-02 05:07:00|29776.4|29685.4|29784.5|29693.5|29786.7|29695.7|29775.7|29684.7|29
1654146430000|2022-06-02 05:07:10|29784.2|29693.2|29784.8|29693.8|29785.1|29694.1|29782.5|29691.5|27
1654146440000|2022-06-02 05:07:20|29784.2|29693.2|29789.6|29698.6|29789.6|29698.6|29784.2|29693.2|26
1654146450000|2022-06-02 05:07:30|29789.7|29698.7|29791.2|29700.2|29792.7|29701.7|29789.1|29698.1|29
1654146460000|2022-06-02 05:07:40|29791|29700|29780.3|29689.3|29791|29700|29780.3|29689.3|27
1654146470000|2022-06-02 05:07:50|29780.2|29689.2|29773.2|29682.2|29780.2|29689.2|29770.1|29679.1|23
1654146480000|2022-06-02 05:08:00|29773.3|29682.3|29782.6|29691.6|29783.7|29692.7|29773.3|29682.3|35
1654146490000|2022-06-02 05:08:10|29782.5|29691.5|29773.5|29682.5|29782.8|29691.8|29773.1|29682.1|27
1654146500000|2022-06-02 05:08:20|29773.7|29682.7|29776.8|29685.8|29776.8|29685.8|29772.6|29681.6|27
1654146510000|2022-06-02 05:08:30|29776.6|29685.6|29776.4|29685.4|29777|29686|29775.4|29684.4|23
1654146520000|2022-06-02 05:08:40|29776.6|29685.6|29775.8|29684.8|29776.7|29685.7|29775.4|29684.4|8
1654146530000|2022-06-02 05:08:50|29775.5|29684.5|29776|29685|29777.1|29686.1|29774.8|29683.8|19
1654146540000|2022-06-02 05:09:00|29775.3|29684.3|29774.3|29683.3|29776.3|29685.3|29773.9|29682.9|30
1654146550000|2022-06-02 05:09:10|29773.4|29682.4|29766.7|29675.7|29774.4|29683.4|29761.4|29670.4|28
1654146560000|2022-06-02 05:09:20|29766.5|29675.5|29781.1|29690.1|29781.1|29690.1|29766.5|29675.5|32
1654146570000|2022-06-02 05:09:30|29781.2|29690.2|29783.5|29692.5|29785.7|29694.7|29780.3|29689.3|27
1654146580000|2022-06-02 05:09:40|29782.6|29691.6|29782.2|29691.2|29783.8|29692.8|29782|29691|29
1654146590000|2022-06-02 05:09:50|29782.8|29691.8|29781.1|29690.1|29785.6|29694.6|29779.2|29688.2|30
1654146600000|2022-06-02 05:10:00|29781.5|29690.5|29773.2|29682.2|29782.3|29691.3|29773.2|29682.2|23
1654146610000|2022-06-02 05:10:10|29771|29680|29768.2|29677.2|29771.2|29680.2|29768.2|29677.2|7
1654146620000|2022-06-02 05:10:20|29768.3|29677.3|29768.3|29677.3|29769|29678|29768.2|29677.2|16
1654146630000|2022-06-02 05:10:30|29768.2|29677.2|29768.7|29677.7|29768.8|29677.8|29768.2|29677.2|4
1654146640000|2022-06-02 05:10:40|29768.6|29677.6|29767.8|29676.8|29768.7|29677.7|29765.3|29674.3|10
1654146650000|2022-06-02 05:10:50|29768.1|29677.1|29763.9|29672.9|29768.2|29677.2|29763.8|29672.8|21
1654146660000|2022-06-02 05:11:00|29764|29673|29763.8|29672.8|29765.2|29674.2|29763.8|29672.8|17
1654146670000|2022-06-02 05:11:10|29764.5|29673.5|29764.2|29673.2|29764.5|29673.5|29763.6|29672.6|17
1654146680000|2022-06-02 05:11:20|29764.5|29673.5|29764.4|29673.4|29764.7|29673.7|29763.8|29672.8|19
1654146690000|2022-06-02 05:11:30|29764.1|29673.1|29768.3|29677.3|29769.2|29678.2|29762.2|29671.2|22
1654146700000|2022-06-02 05:11:40|29768.8|29677.8|29769.7|29678.7|29769.7|29678.7|29768|29677|21
1654146710000|2022-06-02 05:11:50|29769.8|29678.8|29766.7|29675.7|29770.4|29679.4|29766.6|29675.6|25
1654146720000|2022-06-02 05:12:00|29766.5|29675.5|29751.5|29660.5|29766.5|29675.5|29751.5|29660.5|23
1654146730000|2022-06-02 05:12:10|29752.8|29661.8|29751.5|29660.5|29752.8|29661.8|29751.4|29660.4|6
1654146740000|2022-06-02 05:12:20|29751.8|29660.8|29752.9|29661.9|29754.7|29663.7|29751.7|29660.7|12
1654146750000|2022-06-02 05:12:30|29752.1|29661.1|29753.3|29662.3|29753.3|29662.3|29750.5|29659.5|18
1654146760000|2022-06-02 05:12:40|29753.6|29662.6|29752.5|29661.5|29754.3|29663.3|29752.3|29661.3|23
1654146770000|2022-06-02 05:12:50|29752.2|29661.2|29752.4|29661.4|29752.9|29661.9|29752.2|29661.2|20
1654146780000|2022-06-02 05:13:00|29752.1|29661.1|29752.8|29661.8|29753.6|29662.6|29752.1|29661.1|19
1654146790000|2022-06-02 05:13:10|29754.1|29663.1|29750.4|29659.4|29755.8|29664.8|29750.3|29659.3|30
1654146800000|2022-06-02 05:13:20|29750.1|29659.1|29745.1|29654.1|29750.1|29659.1|29744.1|29653.1|16
1654146810000|2022-06-02 05:13:30|29744.4|29653.4|29745.1|29654.1|29745.1|29654.1|29744.2|29653.2|10
1654146820000|2022-06-02 05:13:40|29745.2|29654.2|29741.5|29650.5|29745.2|29654.2|29741.5|29650.5|7
1654146830000|2022-06-02 05:13:50|29741.6|29650.6|29742.8|29651.8|29743|29652|29741.5|29650.5|19
1654146840000|2022-06-02 05:14:00|29742.9|29651.9|29742.5|29651.5|29745.8|29654.8|29741.7|29650.7|23
1654146850000|2022-06-02 05:14:10|29741.7|29650.7|29742.8|29651.8|29745.8|29654.8|29740.6|29649.6|17
1654146860000|2022-06-02 05:14:20|29742.3|29651.3|29737.5|29646.5|29743.9|29652.9|29737.5|29646.5|15
1654146870000|2022-06-02 05:14:30|29734.5|29643.5|29735.1|29644.1|29737.5|29646.5|29734.5|29643.5|5
1654146880000|2022-06-02 05:14:40|29732.8|29641.8|29735.8|29644.8|29735.8|29644.8|29732.8|29641.8|6
1654146890000|2022-06-02 05:14:50|29737.5|29646.5|29730.3|29639.3|29737.5|29646.5|29730.3|29639.3|14
1654146900000|2022-06-02 05:15:00|29730.1|29639.1|29720.8|29629.8|29730.1|29639.1|29717|29626|28
1654146910000|2022-06-02 05:15:10|29721.2|29630.2|29723.1|29632.1|29723.1|29632.1|29719.9|29628.9|33
1654146920000|2022-06-02 05:15:20|29725.2|29634.2|29731.4|29640.4|29731.4|29640.4|29725.2|29634.2|29
1654146930000|2022-06-02 05:15:30|29731.2|29640.2|29730|29639|29733.1|29642.1|29729.8|29638.8|30
1654146940000|2022-06-02 05:15:40|29730.3|29639.3|29719.5|29628.5|29730.9|29639.9|29717.7|29626.7|33
1654146950000|2022-06-02 05:15:50|29718.8|29627.8|29718.3|29627.3|29720.1|29629.1|29717.6|29626.6|17
1654146960000|2022-06-02 05:16:00|29719.6|29628.6|29721.1|29630.1|29724.4|29633.4|29719.6|29628.6|32
1654146970000|2022-06-02 05:16:10|29721.6|29630.6|29716.8|29625.8|29723.4|29632.4|29715.8|29624.8|22
1654146980000|2022-06-02 05:16:20|29716.6|29625.6|29716.9|29625.9|29718.3|29627.3|29715.8|29624.8|17
1654146990000|2022-06-02 05:16:30|29716.6|29625.6|29717.7|29626.7|29718.3|29627.3|29716.6|29625.6|9
1654147000000|2022-06-02 05:16:40|29717.6|29626.6|29716.8|29625.8|29718.3|29627.3|29716.5|29625.5|19
1654147010000|2022-06-02 05:16:50|29716.5|29625.5|29716.7|29625.7|29717.8|29626.8|29716.5|29625.5|4
1654147020000|2022-06-02 05:17:00|29717|29626|29717.5|29626.5|29717.8|29626.8|29716.8|29625.8|9
1654147030000|2022-06-02 05:17:10|29717.1|29626.1|29718.1|29627.1|29718.9|29627.9|29717.1|29626.1|14
1654147040000|2022-06-02 05:17:20|29718.3|29627.3|29727.5|29636.5|29727.5|29636.5|29718.2|29627.2|21
1654147050000|2022-06-02 05:17:30|29727.6|29636.6|29728.4|29637.4|29729.3|29638.3|29726.3|29635.3|26
1654147060000|2022-06-02 05:17:40|29728|29637|29725.4|29634.4|29729.5|29638.5|29725.4|29634.4|29
1654147070000|2022-06-02 05:17:50|29726.5|29635.5|29724.6|29633.6|29726.5|29635.5|29723.3|29632.3|32
1654147080000|2022-06-02 05:18:00|29725|29634|29723.5|29632.5|29725|29634|29722.3|29631.3|29
1654147090000|2022-06-02 05:18:10|29723|29632|29724.9|29633.9|29726|29635|29720.9|29629.9|22
1654147100000|2022-06-02 05:18:20|29725|29634|29723.1|29632.1|29725|29634|29722.5|29631.5|27
1654147110000|2022-06-02 05:18:30|29723.5|29632.5|29722.3|29631.3|29723.8|29632.8|29722.2|29631.2|16
1654147120000|2022-06-02 05:18:40|29722.7|29631.7|29723.6|29632.6|29725|29634|29722.3|29631.3|27
1654147130000|2022-06-02 05:18:50|29723.4|29632.4|29724|29633|29724.1|29633.1|29720.7|29629.7|29
1654147140000|2022-06-02 05:19:00|29723.8|29632.8|29725.6|29634.6|29727.8|29636.8|29722.7|29631.7|29
1654147150000|2022-06-02 05:19:10|29727.3|29636.3|29727.4|29636.4|29728|29637|29725.4|29634.4|22
1654147160000|2022-06-02 05:19:20|29728.1|29637.1|29724.4|29633.4|29730.1|29639.1|29723.8|29632.8|31
1654147170000|2022-06-02 05:19:30|29724.1|29633.1|29720.4|29629.4|29724.1|29633.1|29720.1|29629.1|32
1654147180000|2022-06-02 05:19:40|29720.7|29629.7|29707.6|29616.6|29721.1|29630.1|29707.2|29616.2|27
1654147190000|2022-06-02 05:19:50|29707|29616|29707.3|29616.3|29709.6|29618.6|29706.4|29615.4|22
1654147200000|2022-06-02 05:20:00|29706.8|29615.8|29704.5|29613.5|29709|29618|29702.9|29611.9|24
1654147210000|2022-06-02 05:20:10|29704.6|29613.6|29711|29620|29711|29620|29703.4|29612.4|25
1654147220000|2022-06-02 05:20:20|29717|29626|29720.6|29629.6|29723.9|29632.9|29714.7|29623.7|22
1654147230000|2022-06-02 05:20:30|29720.5|29629.5|29724.8|29633.8|29727.5|29636.5|29720.5|29629.5|31
1654147240000|2022-06-02 05:20:40|29727.5|29636.5|29724|29633|29728.8|29637.8|29723.8|29632.8|24
1654147250000|2022-06-02 05:20:50|29724.1|29633.1|29724.2|29633.2|29724.2|29633.2|29723.8|29632.8|11
1654147260000|2022-06-02 05:21:00|29724|29633|29730.1|29639.1|29733.4|29642.4|29724|29633|27
1654147270000|2022-06-02 05:21:10|29730.6|29639.6|29730.4|29639.4|29731.5|29640.5|29727.6|29636.6|27
1654147280000|2022-06-02 05:21:20|29729.5|29638.5|29732.3|29641.3|29732.3|29641.3|29729.3|29638.3|16
1654147290000|2022-06-02 05:21:30|29732.8|29641.8|29735.5|29644.5|29735.5|29644.5|29732.3|29641.3|8
1654147300000|2022-06-02 05:21:40|29735.2|29644.2|29733.5|29642.5|29735.2|29644.2|29732.5|29641.5|14
1654147310000|2022-06-02 05:21:50|29732.6|29641.6|29736.6|29645.6|29736.6|29645.6|29732.5|29641.5|16
1654147320000|2022-06-02 05:22:00|29736.9|29645.9|29736.4|29645.4|29741.8|29650.8|29734.4|29643.4|31
1654147330000|2022-06-02 05:22:10|29733.2|29642.2|29734.6|29643.6|29738.4|29647.4|29733.2|29642.2|27
1654147340000|2022-06-02 05:22:20|29735|29644|29736.7|29645.7|29739.7|29648.7|29735|29644|30
1654147350000|2022-06-02 05:22:30|29736.6|29645.6|29736.9|29645.9|29737.5|29646.5|29736.5|29645.5|13
1654147360000|2022-06-02 05:22:40|29736.7|29645.7|29737.9|29646.9|29739.5|29648.5|29736.4|29645.4|19
1654147370000|2022-06-02 05:22:50|29738.4|29647.4|29740.5|29649.5|29740.5|29649.5|29736.6|29645.6|21
1654147380000|2022-06-02 05:23:00|29740.4|29649.4|29741.8|29650.8|29743.3|29652.3|29740.1|29649.1|19
1654147390000|2022-06-02 05:23:10|29742|29651|29745.6|29654.6|29746.2|29655.2|29740.4|29649.4|23
1654147400000|2022-06-02 05:23:20|29745.5|29654.5|29747|29656|29747.4|29656.4|29745.5|29654.5|16
1654147410000|2022-06-02 05:23:30|29747.3|29656.3|29751.5|29660.5|29751.5|29660.5|29746.9|29655.9|24
1654147420000|2022-06-02 05:23:40|29751|29660|29740.6|29649.6|29754.8|29663.8|29740.6|29649.6|22
1654147430000|2022-06-02 05:23:50|29740.3|29649.3|29740.3|29649.3|29740.6|29649.6|29739.2|29648.2|23
1654147440000|2022-06-02 05:24:00|29739.6|29648.6|29745.2|29654.2|29745.2|29654.2|29739.4|29648.4|22
1654147450000|2022-06-02 05:24:10|29745.3|29654.3|29744.1|29653.1|29747.4|29656.4|29744|29653|16
1654147460000|2022-06-02 05:24:20|29744.6|29653.6|29743.9|29652.9|29745.5|29654.5|29743|29652|12
1654147470000|2022-06-02 05:24:30|29743.5|29652.5|29743.7|29652.7|29743.9|29652.9|29743.2|29652.2|6
1654147480000|2022-06-02 05:24:40|29743.5|29652.5|29743.5|29652.5|29743.9|29652.9|29742.1|29651.1|11
1654147490000|2022-06-02 05:24:50|29743.6|29652.6|29744|29653|29744|29653|29743.6|29652.6|8
1654147500000|2022-06-02 05:25:00|29743.9|29652.9|29742.5|29651.5|29744.1|29653.1|29741.2|29650.2|15
1654147510000|2022-06-02 05:25:10|29742.6|29651.6|29743.4|29652.4|29743.5|29652.5|29742.5|29651.5|17
1654147520000|2022-06-02 05:25:20|29743.3|29652.3|29743.2|29652.2|29743.3|29652.3|29742.8|29651.8|15
1654147530000|2022-06-02 05:25:30|29743.3|29652.3|29738.8|29647.8|29743.3|29652.3|29737.6|29646.6|23
1654147540000|2022-06-02 05:25:40|29739|29648|29738.7|29647.7|29739.9|29648.9|29738.2|29647.2|6
1654147550000|2022-06-02 05:25:50|29738.8|29647.8|29739.1|29648.1|29739.1|29648.1|29738.7|29647.7|8
1654147560000|2022-06-02 05:26:00|29739.2|29648.2|29737.4|29646.4|29740.2|29649.2|29737.4|29646.4|6
1654147580000|2022-06-02 05:26:20|29737.5|29646.5|29737.6|29646.6|29737.6|29646.6|29737.5|29646.5|2
1654147590000|2022-06-02 05:26:30|29737.9|29646.9|29737|29646|29737.9|29646.9|29736.1|29645.1|12
1654147600000|2022-06-02 05:26:40|29737.5|29646.5|29739.8|29648.8|29739.8|29648.8|29736.8|29645.8|16
1654147610000|2022-06-02 05:26:50|29740.2|29649.2|29743.7|29652.7|29743.7|29652.7|29739.5|29648.5|14
1654147620000|2022-06-02 05:27:00|29743.4|29652.4|29744.4|29653.4|29744.6|29653.6|29742.6|29651.6|19
1654147630000|2022-06-02 05:27:10|29744.3|29653.3|29755.1|29664.1|29755.1|29664.1|29744.3|29653.3|27
1654147640000|2022-06-02 05:27:20|29758.8|29667.8|29760|29669|29760.9|29669.9|29755|29664|25
1654147650000|2022-06-02 05:27:30|29760.1|29669.1|29762|29671|29762|29671|29760|29669|12
1654147660000|2022-06-02 05:27:40|29762.1|29671.1|29765.4|29674.4|29765.8|29674.8|29762.1|29671.1|23
1654147670000|2022-06-02 05:27:50|29765.8|29674.8|29765.6|29674.6|29768.1|29677.1|29765.4|29674.4|18
1654147680000|2022-06-02 05:28:00|29766|29675|29768.5|29677.5|29769.1|29678.1|29766|29675|24
1654147690000|2022-06-02 05:28:10|29768.6|29677.6|29756.7|29665.7|29769.2|29678.2|29756.7|29665.7|29
1654147700000|2022-06-02 05:28:20|29755.5|29664.5|29763.4|29672.4|29763.9|29672.9|29754.6|29663.6|27
1654147710000|2022-06-02 05:28:30|29763.5|29672.5|29764.5|29673.5|29764.9|29673.9|29762.4|29671.4|19
1654147720000|2022-06-02 05:28:40|29764.3|29673.3|29765.2|29674.2|29767|29676|29763.4|29672.4|15
1654147730000|2022-06-02 05:28:50|29766.1|29675.1|29760.2|29669.2|29767.2|29676.2|29760.2|29669.2|20
1654147740000|2022-06-02 05:29:00|29759.7|29668.7|29759.7|29668.7|29760|29669|29757.2|29666.2|14
1654147750000|2022-06-02 05:29:10|29759.5|29668.5|29758.8|29667.8|29759.7|29668.7|29757.8|29666.8|15
1654147760000|2022-06-02 05:29:20|29757.6|29666.6|29767.6|29676.6|29768.6|29677.6|29757.6|29666.6|30
1654147770000|2022-06-02 05:29:30|29767.8|29676.8|29768.2|29677.2|29769.9|29678.9|29767.2|29676.2|23
1654147780000|2022-06-02 05:29:40|29768.1|29677.1|29763.9|29672.9|29768.1|29677.1|29762.9|29671.9|28
1654147790000|2022-06-02 05:29:50|29764.1|29673.1|29765.2|29674.2|29765.2|29674.2|29762.9|29671.9|21
1654147800000|2022-06-02 05:30:00|29764.8|29673.8|29770.4|29679.4|29770.4|29679.4|29762.2|29671.2|17
1654147810000|2022-06-02 05:30:10|29770.5|29679.5|29770.9|29679.9|29770.9|29679.9|29768.4|29677.4|22
1654147820000|2022-06-02 05:30:20|29771.7|29680.7|29774.3|29683.3|29775|29684|29771.7|29680.7|20
1654147830000|2022-06-02 05:30:30|29774.5|29683.5|29786.2|29695.2|29787.1|29696.1|29774.3|29683.3|21
1654147840000|2022-06-02 05:30:40|29787.4|29696.4|29781.5|29690.5|29787.5|29696.5|29778.3|29687.3|28
1654147850000|2022-06-02 05:30:50|29782.3|29691.3|29788.2|29697.2|29788.5|29697.5|29781.5|29690.5|22
1654147860000|2022-06-02 05:31:00|29789|29698|29795.4|29704.4|29795.4|29704.4|29788.2|29697.2|18
1654147870000|2022-06-02 05:31:10|29794.8|29703.8|29789.5|29698.5|29794.8|29703.8|29789.5|29698.5|29
1654147880000|2022-06-02 05:31:20|29790.8|29699.8|29788.3|29697.3|29790.8|29699.8|29788.3|29697.3|7
1654147890000|2022-06-02 05:31:30|29789.9|29698.9|29790.8|29699.8|29791.6|29700.6|29789.9|29698.9|10
1654147900000|2022-06-02 05:31:40|29790.4|29699.4|29791.2|29700.2|29791.6|29700.6|29790.3|29699.3|14
1654147910000|2022-06-02 05:31:50|29790.7|29699.7|29791.5|29700.5|29791.7|29700.7|29790.7|29699.7|18
1654147920000|2022-06-02 05:32:00|29790.4|29699.4|29796|29705|29796|29705|29790.4|29699.4|20
1654147930000|2022-06-02 05:32:10|29795.7|29704.7|29794.4|29703.4|29798.6|29707.6|29794.2|29703.2|13
1654147940000|2022-06-02 05:32:20|29794.9|29703.9|29799.1|29708.1|29799.1|29708.1|29794.3|29703.3|13
1654147950000|2022-06-02 05:32:30|29799.2|29708.2|29803.8|29712.8|29804.1|29713.1|29797.2|29706.2|24
1654147960000|2022-06-02 05:32:40|29803.9|29712.9|29792.9|29701.9|29805.4|29714.4|29791.1|29700.1|30
1654147970000|2022-06-02 05:32:50|29793.1|29702.1|29795.2|29704.2|29795.5|29704.5|29793.1|29702.1|18
1654147980000|2022-06-02 05:33:00|29795.3|29704.3|29792.8|29701.8|29795.4|29704.4|29790.6|29699.6|24
1654147990000|2022-06-02 05:33:10|29792.4|29701.4|29791.4|29700.4|29793|29702|29791.3|29700.3|18
1654148000000|2022-06-02 05:33:20|29791.3|29700.3|29797.1|29706.1|29797.1|29706.1|29791.3|29700.3|27
1654148010000|2022-06-02 05:33:30|29796.9|29705.9|29793.2|29702.2|29797.6|29706.6|29789.6|29698.6|21
1654148020000|2022-06-02 05:33:40|29793.5|29702.5|29792.2|29701.2|29793.5|29702.5|29791|29700|15
1654148030000|2022-06-02 05:33:50|29792.5|29701.5|29793.1|29702.1|29794|29703|29792.3|29701.3|18
1654148040000|2022-06-02 05:34:00|29793.2|29702.2|29786.1|29695.1|29793.2|29702.2|29786.1|29695.1|21
1654148050000|2022-06-02 05:34:10|29785.8|29694.8|29783.4|29692.4|29785.8|29694.8|29783.4|29692.4|21
1654148060000|2022-06-02 05:34:20|29783.1|29692.1|29780.3|29689.3|29783.3|29692.3|29779.3|29688.3|26
1654148070000|2022-06-02 05:34:30|29779|29688|29780.4|29689.4|29782.9|29691.9|29778.7|29687.7|23
1654148080000|2022-06-02 05:34:40|29780.3|29689.3|29779.8|29688.8|29781.7|29690.7|29779.8|29688.8|17
1654148090000|2022-06-02 05:34:50|29780|29689|29781.2|29690.2|29781.6|29690.6|29777.8|29686.8|21
1654148100000|2022-06-02 05:35:00|29782|29691|29786.4|29695.4|29788.2|29697.2|29781.7|29690.7|29
1654148110000|2022-06-02 05:35:10|29786.5|29695.5|29787.9|29696.9|29789|29698|29786.1|29695.1|25
1654148120000|2022-06-02 05:35:20|29787.4|29696.4|29786.7|29695.7|29788.9|29697.9|29785.8|29694.8|22
1654148130000|2022-06-02 05:35:30|29786.8|29695.8|29786.4|29695.4|29788.1|29697.1|29785.9|29694.9|16
1654148140000|2022-06-02 05:35:40|29786.9|29695.9|29787.6|29696.6|29787.6|29696.6|29786|29695|20
1654148150000|2022-06-02 05:35:50|29788.1|29697.1|29787.6|29696.6|29788.4|29697.4|29787.4|29696.4|18
1654148160000|2022-06-02 05:36:00|29787.8|29696.8|29786.9|29695.9|29790.5|29699.5|29786.1|29695.1|24
1654148170000|2022-06-02 05:36:10|29786.3|29695.3|29782.6|29691.6|29786.9|29695.9|29782|29691|16
1654148180000|2022-06-02 05:36:20|29782.1|29691.1|29784|29693|29784.5|29693.5|29782.1|29691.1|13
1654148190000|2022-06-02 05:36:30|29784.1|29693.1|29782.1|29691.1|29784.5|29693.5|29780.1|29689.1|19
1654148200000|2022-06-02 05:36:40|29781.5|29690.5|29782.3|29691.3|29782.7|29691.7|29781.5|29690.5|28
1654148210000|2022-06-02 05:36:50|29780.3|29689.3|29781.3|29690.3|29782.4|29691.4|29778.9|29687.9|24
1654148220000|2022-06-02 05:37:00|29781.5|29690.5|29782.2|29691.2|29782.9|29691.9|29778.9|29687.9|28
1654148230000|2022-06-02 05:37:10|29782.4|29691.4|29783|29692|29785.1|29694.1|29780.4|29689.4|23
1654148240000|2022-06-02 05:37:20|29784.1|29693.1|29784.7|29693.7|29786|29695|29783.3|29692.3|24
1654148250000|2022-06-02 05:37:30|29784.8|29693.8|29793.7|29702.7|29794.5|29703.5|29783.6|29692.6|26
1654148260000|2022-06-02 05:37:40|29793.3|29702.3|29788.3|29697.3|29793.7|29702.7|29787.4|29696.4|27
1654148270000|2022-06-02 05:37:50|29788.2|29697.2|29784.9|29693.9|29788.2|29697.2|29784.9|29693.9|20
1654148280000|2022-06-02 05:38:00|29785.1|29694.1|29787.6|29696.6|29789.2|29698.2|29783.8|29692.8|16
1654148290000|2022-06-02 05:38:10|29787.3|29696.3|29785.8|29694.8|29787.7|29696.7|29784.8|29693.8|14
1654148300000|2022-06-02 05:38:20|29786.1|29695.1|29794.3|29703.3|29794.7|29703.7|29785.7|29694.7|25
1654148310000|2022-06-02 05:38:30|29794.7|29703.7|29795.1|29704.1|29798.6|29707.6|29794.4|29703.4|23
1654148320000|2022-06-02 05:38:40|29795.4|29704.4|29796.5|29705.5|29796.5|29705.5|29795|29704|23
1654148330000|2022-06-02 05:38:50|29795.4|29704.4|29794.6|29703.6|29796.6|29705.6|29794.6|29703.6|24
1654148340000|2022-06-02 05:39:00|29794.9|29703.9|29799.2|29708.2|29803.2|29712.2|29794.4|29703.4|23
1654148350000|2022-06-02 05:39:10|29802.6|29711.6|29811.9|29720.9|29814.2|29723.2|29802.6|29711.6|30
1654148360000|2022-06-02 05:39:20|29812.8|29721.8|29814|29723|29814|29723|29812.1|29721.1|12
1654148370000|2022-06-02 05:39:30|29813.9|29722.9|29815.1|29724.1|29815.3|29724.3|29813.9|29722.9|15
1654148380000|2022-06-02 05:39:40|29815.3|29724.3|29816.6|29725.6|29819.9|29728.9|29814.7|29723.7|23
1654148390000|2022-06-02 05:39:50|29816.8|29725.8|29816.6|29725.6|29816.8|29725.8|29816.3|29725.3|22
1654148400000|2022-06-02 05:40:00|29816.3|29725.3|29817.3|29726.3|29817.5|29726.5|29815.1|29724.1|14
1654148410000|2022-06-02 05:40:10|29817.6|29726.6|29828.6|29737.6|29830.3|29739.3|29817.3|29726.3|14
1654148420000|2022-06-02 05:40:20|29834.7|29743.7|29832.4|29741.4|29836.9|29745.9|29830.3|29739.3|34
1654148430000|2022-06-02 05:40:30|29833.3|29742.3|29839.1|29748.1|29841.8|29750.8|29832.4|29741.4|21
1654148440000|2022-06-02 05:40:40|29842|29751|29849.9|29758.9|29851.1|29760.1|29842|29751|22
1654148450000|2022-06-02 05:40:50|29850.9|29759.9|29866.8|29775.8|29868|29777|29849.9|29758.9|32
1654148460000|2022-06-02 05:41:00|29866.7|29775.7|29856.9|29765.9|29867.6|29776.6|29854.3|29763.3|28
1654148470000|2022-06-02 05:41:10|29856.1|29765.1|29856.2|29765.2|29865|29774|29851.7|29760.7|28
1654148480000|2022-06-02 05:41:20|29855.9|29764.9|29859.8|29768.8|29869.7|29778.7|29851.7|29760.7|20
1654148490000|2022-06-02 05:41:30|29869.9|29778.9|29883.2|29792.2|29887.2|29796.2|29863.8|29772.8|33
1654148500000|2022-06-02 05:41:40|29882.2|29791.2|29882.2|29791.2|29883.5|29792.5|29878.2|29787.2|36
1654148510000|2022-06-02 05:41:50|29881.6|29790.6|29877.3|29786.3|29882.3|29791.3|29876.3|29785.3|25
1654148520000|2022-06-02 05:42:00|29877.1|29786.1|29883|29792|29883.5|29792.5|29877|29786|33
1654148530000|2022-06-02 05:42:10|29883.3|29792.3|29886.8|29795.8|29887.4|29796.4|29882.6|29791.6|31
1654148540000|2022-06-02 05:42:20|29886.7|29795.7|29888.2|29797.2|29889.9|29798.9|29886.7|29795.7|27
1654148550000|2022-06-02 05:42:30|29888.3|29797.3|29881|29790|29889.3|29798.3|29881|29790|26
1654148560000|2022-06-02 05:42:40|29882.4|29791.4|29884.2|29793.2|29884.9|29793.9|29882.4|29791.4|29
1654148570000|2022-06-02 05:42:50|29883.8|29792.8|29883.4|29792.4|29886.5|29795.5|29883.4|29792.4|20
1654148580000|2022-06-02 05:43:00|29884|29793|29884.2|29793.2|29886.4|29795.4|29883.7|29792.7|11
1654148590000|2022-06-02 05:43:10|29885.8|29794.8|29879.7|29788.7|29886.4|29795.4|29879.5|29788.5|16
1654148600000|2022-06-02 05:43:20|29879.5|29788.5|29872.2|29781.2|29879.7|29788.7|29869.9|29778.9|21
1654148610000|2022-06-02 05:43:30|29871.2|29780.2|29872.5|29781.5|29876.9|29785.9|29871.2|29780.2|27
1654148620000|2022-06-02 05:43:40|29872.9|29781.9|29882.1|29791.1|29883.4|29792.4|29872.9|29781.9|27
1654148630000|2022-06-02 05:43:50|29882.5|29791.5|29879.6|29788.6|29883.7|29792.7|29879.6|29788.6|23
1654148640000|2022-06-02 05:44:00|29879.7|29788.7|29878.4|29787.4|29880.7|29789.7|29877.9|29786.9|24
1654148650000|2022-06-02 05:44:10|29878.7|29787.7|29874.9|29783.9|29878.7|29787.7|29873.5|29782.5|19
1654148660000|2022-06-02 05:44:20|29873.5|29782.5|29876.6|29785.6|29877.3|29786.3|29873.5|29782.5|24
1654148670000|2022-06-02 05:44:30|29876.4|29785.4|29876.2|29785.2|29876.7|29785.7|29875.1|29784.1|21
1654148680000|2022-06-02 05:44:40|29876.7|29785.7|29873.8|29782.8|29877.3|29786.3|29873.8|29782.8|13
1654148690000|2022-06-02 05:44:50|29873.6|29782.6|29882.9|29791.9|29884.4|29793.4|29870.3|29779.3|22
1654148700000|2022-06-02 05:45:00|29882|29791|29887.9|29796.9|29889.2|29798.2|29882|29791|31
1654148710000|2022-06-02 05:45:10|29888.2|29797.2|29888.4|29797.4|29892.6|29801.6|29888.2|29797.2|23
1654148720000|2022-06-02 05:45:20|29888.7|29797.7|29889.5|29798.5|29889.5|29798.5|29888.1|29797.1|24
1654148730000|2022-06-02 05:45:30|29890|29799|29859.8|29768.8|29890|29799|29859.8|29768.8|33
1654148740000|2022-06-02 05:45:40|29862.6|29771.6|29870.8|29779.8|29876.1|29785.1|29858.8|29767.8|24
1654148750000|2022-06-02 05:45:50|29862.2|29771.2|29871.4|29780.4|29876.1|29785.1|29860.3|29769.3|26
1654148760000|2022-06-02 05:46:00|29871|29780|29857.8|29766.8|29871.3|29780.3|29856.6|29765.6|22
1654148770000|2022-06-02 05:46:10|29857.2|29766.2|29881.6|29790.6|29882.5|29791.5|29854.5|29763.5|32
1654148780000|2022-06-02 05:46:20|29883|29792|29889.4|29798.4|29889.4|29798.4|29883|29792|16
1654148790000|2022-06-02 05:46:30|29888.9|29797.9|29885.1|29794.1|29889.6|29798.6|29885.1|29794.1|13
1654148800000|2022-06-02 05:46:40|29885.4|29794.4|29887.9|29796.9|29889.7|29798.7|29885.4|29794.4|28
1654148810000|2022-06-02 05:46:50|29888.2|29797.2|29887.1|29796.1|29889.1|29798.1|29887.1|29796.1|30
1654148820000|2022-06-02 05:47:00|29887.4|29796.4|29891.1|29800.1|29892.3|29801.3|29887.1|29796.1|23
1654148830000|2022-06-02 05:47:10|29891.3|29800.3|29896.6|29805.6|29898.8|29807.8|29891.3|29800.3|19
1654148840000|2022-06-02 05:47:20|29896.7|29805.7|29896.1|29805.1|29905.9|29814.9|29896.1|29805.1|20
1654148850000|2022-06-02 05:47:30|29895.8|29804.8|29905.2|29814.2|29905.4|29814.4|29895.8|29804.8|30
1654148860000|2022-06-02 05:47:40|29906.4|29815.4|29893.7|29802.7|29906.4|29815.4|29890.5|29799.5|29
1654148870000|2022-06-02 05:47:50|29894.3|29803.3|29896|29805|29896.2|29805.2|29893|29802|23
1654148880000|2022-06-02 05:48:00|29893.8|29802.8|29893.5|29802.5|29897.1|29806.1|29893.5|29802.5|13
1654148890000|2022-06-02 05:48:10|29895.6|29804.6|29896.1|29805.1|29896.4|29805.4|29893.3|29802.3|10
1654148900000|2022-06-02 05:48:20|29896.2|29805.2|29897.1|29806.1|29897.2|29806.2|29894.5|29803.5|14
1654148910000|2022-06-02 05:48:30|29894.7|29803.7|29897.4|29806.4|29897.4|29806.4|29894.7|29803.7|7
1654148920000|2022-06-02 05:48:40|29896.9|29805.9|29892.2|29801.2|29898.1|29807.1|29892.2|29801.2|16
1654148930000|2022-06-02 05:48:50|29888.9|29797.9|29882.3|29791.3|29894.1|29803.1|29882.3|29791.3|13
1654148940000|2022-06-02 05:49:00|29883.5|29792.5|29890.1|29799.1|29891.1|29800.1|29883.5|29792.5|31
1654148950000|2022-06-02 05:49:10|29890.3|29799.3|29892.5|29801.5|29892.5|29801.5|29887|29796|23
1654148960000|2022-06-02 05:49:20|29893.7|29802.7|29894.5|29803.5|29894.5|29803.5|29892.7|29801.7|13
1654148970000|2022-06-02 05:49:30|29893.8|29802.8|29889|29798|29894.5|29803.5|29886.9|29795.9|18
1654148980000|2022-06-02 05:49:40|29890.2|29799.2|29872.8|29781.8|29890.2|29799.2|29872.8|29781.8|19
1654148990000|2022-06-02 05:49:50|29875.6|29784.6|29875|29784|29881.5|29790.5|29869|29778|20
1654149000000|2022-06-02 05:50:00|29876.2|29785.2|29879.9|29788.9|29880.1|29789.1|29869.7|29778.7|25
1654149010000|2022-06-02 05:50:10|29877|29786|29871.4|29780.4|29882|29791|29870.5|29779.5|30
1654149020000|2022-06-02 05:50:20|29870.8|29779.8|29881.4|29790.4|29881.4|29790.4|29870.8|29779.8|26
1654149030000|2022-06-02 05:50:30|29880.3|29789.3|29872.6|29781.6|29880.4|29789.4|29872.6|29781.6|24
1654149040000|2022-06-02 05:50:40|29879.1|29788.1|29872|29781|29880.1|29789.1|29867.2|29776.2|28
1654149050000|2022-06-02 05:50:50|29872.3|29781.3|29871.7|29780.7|29872.8|29781.8|29867.1|29776.1|25
1654149060000|2022-06-02 05:51:00|29871.1|29780.1|29873.3|29782.3|29874.9|29783.9|29868|29777|23
1654149070000|2022-06-02 05:51:10|29870.7|29779.7|29875.3|29784.3|29875.3|29784.3|29868.7|29777.7|24
1654149080000|2022-06-02 05:51:20|29875.4|29784.4|29877.7|29786.7|29877.9|29786.9|29874.5|29783.5|15
1654149090000|2022-06-02 05:51:30|29877.8|29786.8|29874.7|29783.7|29877.8|29786.8|29872.1|29781.1|19
1654149100000|2022-06-02 05:51:40|29875.2|29784.2|29875|29784|29875.2|29784.2|29874.7|29783.7|13
1654149110000|2022-06-02 05:51:50|29875.7|29784.7|29872.7|29781.7|29876.7|29785.7|29872.6|29781.6|20
1654149120000|2022-06-02 05:52:00|29872.9|29781.9|29875.3|29784.3|29876.7|29785.7|29870.1|29779.1|25
1654149130000|2022-06-02 05:52:10|29875.5|29784.5|29871.9|29780.9|29876.3|29785.3|29870.9|29779.9|31
1654149140000|2022-06-02 05:52:20|29871.8|29780.8|29873|29782|29877.1|29786.1|29870.9|29779.9|28
1654149150000|2022-06-02 05:52:30|29872.9|29781.9|29871.6|29780.6|29876|29785|29864.3|29773.3|28
1654149160000|2022-06-02 05:52:40|29872.5|29781.5|29874.2|29783.2|29874.2|29783.2|29871.6|29780.6|17
1654149170000|2022-06-02 05:52:50|29873|29782|29873.8|29782.8|29874.2|29783.2|29872.7|29781.7|27
1654149180000|2022-06-02 05:53:00|29874.2|29783.2|29874.7|29783.7|29877.1|29786.1|29865.5|29774.5|22
1654149190000|2022-06-02 05:53:10|29874.9|29783.9|29889.5|29798.5|29890.5|29799.5|29874.6|29783.6|24
1654149200000|2022-06-02 05:53:20|29889.2|29798.2|29892.3|29801.3|29892.3|29801.3|29888.7|29797.7|24
1654149210000|2022-06-02 05:53:30|29890.9|29799.9|29892.8|29801.8|29892.8|29801.8|29889.5|29798.5|25
1654149220000|2022-06-02 05:53:40|29891|29800|29882.4|29791.4|29892.8|29801.8|29878|29787|26
1654149230000|2022-06-02 05:53:50|29880.5|29789.5|29888.4|29797.4|29888.4|29797.4|29880.5|29789.5|32
1654149240000|2022-06-02 05:54:00|29890.3|29799.3|29889.1|29798.1|29893.1|29802.1|29888.5|29797.5|24
1654149250000|2022-06-02 05:54:10|29887.9|29796.9|29888|29797|29891|29800|29887.2|29796.2|27
1654149260000|2022-06-02 05:54:20|29889.3|29798.3|29893.2|29802.2|29893.5|29802.5|29889.3|29798.3|18
1654149270000|2022-06-02 05:54:30|29893.3|29802.3|29892.6|29801.6|29895.6|29804.6|29891.3|29800.3|21
1654149280000|2022-06-02 05:54:40|29893.2|29802.2|29892.3|29801.3|29893.6|29802.6|29892.3|29801.3|17
1654149290000|2022-06-02 05:54:50|29893.2|29802.2|29891.6|29800.6|29894.3|29803.3|29891.6|29800.6|15
1654149300000|2022-06-02 05:55:00|29893|29802|29894.9|29803.9|29899|29808|29892.7|29801.7|22
1654149310000|2022-06-02 05:55:10|29896|29805|29896.3|29805.3|29896.3|29805.3|29892.2|29801.2|19
1654149320000|2022-06-02 05:55:20|29896.1|29805.1|29896.9|29805.9|29897.6|29806.6|29892.2|29801.2|22
1654149330000|2022-06-02 05:55:30|29897.5|29806.5|29894|29803|29897.6|29806.6|29891.8|29800.8|21
1654149340000|2022-06-02 05:55:40|29893.5|29802.5|29893.4|29802.4|29894.3|29803.3|29893.2|29802.2|14
1654149350000|2022-06-02 05:55:50|29893.7|29802.7|29894.7|29803.7|29895.6|29804.6|29893.7|29802.7|20
1654149360000|2022-06-02 05:56:00|29894.3|29803.3|29889.7|29798.7|29897.2|29806.2|29889.7|29798.7|21
1654149370000|2022-06-02 05:56:10|29890|29799|29899.9|29808.9|29899.9|29808.9|29889.7|29798.7|21
1654149380000|2022-06-02 05:56:20|29899.8|29808.8|29898.7|29807.7|29900.7|29809.7|29898|29807|19
1654149390000|2022-06-02 05:56:30|29898.2|29807.2|29897.3|29806.3|29899|29808|29894.1|29803.1|28
1654149400000|2022-06-02 05:56:40|29897.5|29806.5|29897.2|29806.2|29897.9|29806.9|29897|29806|18
1654149410000|2022-06-02 05:56:50|29897.7|29806.7|29897.8|29806.8|29897.8|29806.8|29896.6|29805.6|26
1654149420000|2022-06-02 05:57:00|29897.7|29806.7|29899|29808|29899.2|29808.2|29896.3|29805.3|24
1654149430000|2022-06-02 05:57:10|29898|29807|29897|29806|29899.2|29808.2|29896.4|29805.4|26
1654149440000|2022-06-02 05:57:20|29894.9|29803.9|29893.1|29802.1|29896.1|29805.1|29892.4|29801.4|27
1654149450000|2022-06-02 05:57:30|29892.4|29801.4|29893.4|29802.4|29893.4|29802.4|29892.4|29801.4|18
1654149460000|2022-06-02 05:57:40|29893.1|29802.1|29895.8|29804.8|29895.8|29804.8|29892.5|29801.5|14
1654149470000|2022-06-02 05:57:50|29895.5|29804.5|29895.5|29804.5|29896.4|29805.4|29893.7|29802.7|24
1654149480000|2022-06-02 05:58:00|29895.4|29804.4|29896.1|29805.1|29896.6|29805.6|29892.9|29801.9|25
1654149490000|2022-06-02 05:58:10|29895.9|29804.9|29896.3|29805.3|29896.4|29805.4|29895.2|29804.2|22
1654149500000|2022-06-02 05:58:20|29896.6|29805.6|29896.2|29805.2|29896.7|29805.7|29895.8|29804.8|17
1654149510000|2022-06-02 05:58:30|29896.1|29805.1|29895.5|29804.5|29896.7|29805.7|29895.5|29804.5|19
1654149520000|2022-06-02 05:58:40|29895.6|29804.6|29895.3|29804.3|29896.5|29805.5|29894.3|29803.3|22
1654149530000|2022-06-02 05:58:50|29895.4|29804.4|29903.1|29812.1|29905.3|29814.3|29894.4|29803.4|21
1654149540000|2022-06-02 05:59:00|29903|29812|29903|29812|29905.3|29814.3|29902.3|29811.3|22
1654149550000|2022-06-02 05:59:10|29900.5|29809.5|29896|29805|29900.5|29809.5|29895.2|29804.2|23
1654149560000|2022-06-02 05:59:20|29896.3|29805.3|29897.8|29806.8|29901.1|29810.1|29896.1|29805.1|28
1654149570000|2022-06-02 05:59:30|29896.1|29805.1|29897|29806|29899.8|29808.8|29895.8|29804.8|28
1654149580000|2022-06-02 05:59:40|29897.3|29806.3|29896.8|29805.8|29898|29807|29896|29805|13
1654149590000|2022-06-02 05:59:50|29897|29806|29897.3|29806.3|29897.7|29806.7|29895.9|29804.9|27
1654149600000|2022-06-02 06:00:00|29896.9|29805.9|29897|29806|29897.8|29806.8|29896.7|29805.7|22
1654149610000|2022-06-02 06:00:10|29896|29805|29900.8|29809.8|29901.7|29810.7|29896|29805|19
1654149620000|2022-06-02 06:00:20|29901.1|29810.1|29902.2|29811.2|29903.8|29812.8|29900.7|29809.7|34
1654149630000|2022-06-02 06:00:30|29901.8|29810.8|29898.8|29807.8|29903.1|29812.1|29897.6|29806.6|19
1654149640000|2022-06-02 06:00:40|29898.6|29807.6|29902|29811|29902.4|29811.4|29898.6|29807.6|23
1654149650000|2022-06-02 06:00:50|29901.5|29810.5|29902.4|29811.4|29902.4|29811.4|29901.1|29810.1|8
1654149660000|2022-06-02 06:01:00|29901.6|29810.6|29896.5|29805.5|29902.5|29811.5|29894.8|29803.8|18
1654149670000|2022-06-02 06:01:10|29897.8|29806.8|29902.4|29811.4|29902.4|29811.4|29897.8|29806.8|18
1654149680000|2022-06-02 06:01:20|29901.7|29810.7|29899.5|29808.5|29902.4|29811.4|29899.5|29808.5|18
1654149690000|2022-06-02 06:01:30|29899.9|29808.9|29900.5|29809.5|29901.4|29810.4|29899.9|29808.9|19
1654149700000|2022-06-02 06:01:40|29900.2|29809.2|29899.6|29808.6|29900.5|29809.5|29899.4|29808.4|20
1654149710000|2022-06-02 06:01:50|29899.7|29808.7|29896.8|29805.8|29900.3|29809.3|29896.5|29805.5|21
1654149720000|2022-06-02 06:02:00|29897.1|29806.1|29902|29811|29903|29812|29897.1|29806.1|28
1654149730000|2022-06-02 06:02:10|29902.5|29811.5|29902.4|29811.4|29903|29812|29901|29810|17
1654149740000|2022-06-02 06:02:20|29901.7|29810.7|29901.1|29810.1|29903.8|29812.8|29901.1|29810.1|19
1654149750000|2022-06-02 06:02:30|29902.4|29811.4|29902.6|29811.6|29903.1|29812.1|29901.1|29810.1|8
1654149760000|2022-06-02 06:02:40|29902.5|29811.5|29902.1|29811.1|29903.1|29812.1|29902.1|29811.1|19
1654149770000|2022-06-02 06:02:50|29902.2|29811.2|29902.2|29811.2|29902.9|29811.9|29901.4|29810.4|14
1654149780000|2022-06-02 06:03:00|29902.1|29811.1|29901.6|29810.6|29902.1|29811.1|29901.6|29810.6|8
1654149790000|2022-06-02 06:03:10|29901.7|29810.7|29902|29811|29902|29811|29901.6|29810.6|4
1654149800000|2022-06-02 06:03:20|29902.5|29811.5|29902.7|29811.7|29902.8|29811.8|29901.9|29810.9|8
1654149810000|2022-06-02 06:03:30|29902.6|29811.6|29902.7|29811.7|29902.9|29811.9|29902.2|29811.2|20
1654149820000|2022-06-02 06:03:40|29903.2|29812.2|29898.1|29807.1|29903.7|29812.7|29898.1|29807.1|20
1654149830000|2022-06-02 06:03:50|29899.4|29808.4|29900.8|29809.8|29900.9|29809.9|29898.1|29807.1|17
1654149840000|2022-06-02 06:04:00|29900.9|29809.9|29903.3|29812.3|29904.7|29813.7|29900.8|29809.8|22
1654149850000|2022-06-02 06:04:10|29903.4|29812.4|29907|29816|29907|29816|29902.7|29811.7|8
1654149860000|2022-06-02 06:04:20|29907.3|29816.3|29907.7|29816.7|29908.2|29817.2|29907.3|29816.3|7
1654149870000|2022-06-02 06:04:30|29907.1|29816.1|29907.3|29816.3|29908.2|29817.2|29907|29816|10
1654149880000|2022-06-02 06:04:40|29907.4|29816.4|29907.4|29816.4|29907.4|29816.4|29907.3|29816.3|3
1654149890000|2022-06-02 06:04:50|29905.5|29814.5|29905.2|29814.2|29906.7|29815.7|29904.9|29813.9|16
1654149900000|2022-06-02 06:05:00|29905|29814|29906.8|29815.8|29906.8|29815.8|29904.1|29813.1|16
1654149910000|2022-06-02 06:05:10|29906.9|29815.9|29906.6|29815.6|29907.3|29816.3|29906.3|29815.3|9
1654149920000|2022-06-02 06:05:20|29906.8|29815.8|29903|29812|29907.3|29816.3|29901.2|29810.2|20
1654149930000|2022-06-02 06:05:30|29900.8|29809.8|29900.2|29809.2|29903.7|29812.7|29898.6|29807.6|23
1654149940000|2022-06-02 06:05:40|29900.1|29809.1|29895.4|29804.4|29900.1|29809.1|29894.6|29803.6|19
1654149950000|2022-06-02 06:05:50|29895.6|29804.6|29896.1|29805.1|29897|29806|29893.9|29802.9|21
1654149960000|2022-06-02 06:06:00|29896|29805|29896|29805|29897.1|29806.1|29895.7|29804.7|10
1654149970000|2022-06-02 06:06:10|29896.1|29805.1|29896.4|29805.4|29896.9|29805.9|29895.1|29804.1|15
1654149980000|2022-06-02 06:06:20|29894.8|29803.8|29896.7|29805.7|29897.9|29806.9|29894.8|29803.8|16
1654149990000|2022-06-02 06:06:30|29897|29806|29899.1|29808.1|29899.1|29808.1|29896.8|29805.8|15
1654150000000|2022-06-02 06:06:40|29898.9|29807.9|29897.8|29806.8|29898.9|29807.9|29897.5|29806.5|10
1654150010000|2022-06-02 06:06:50|29897.5|29806.5|29897.9|29806.9|29898.1|29807.1|29897|29806|19
1654150020000|2022-06-02 06:07:00|29897.6|29806.6|29899|29808|29900.1|29809.1|29897.6|29806.6|20
1654150030000|2022-06-02 06:07:10|29898.6|29807.6|29897.9|29806.9|29899|29808|29897.9|29806.9|5
1654150040000|2022-06-02 06:07:20|29898.2|29807.2|29897.7|29806.7|29898.5|29807.5|29897.7|29806.7|11
1654150050000|2022-06-02 06:07:30|29897.1|29806.1|29897.3|29806.3|29897.8|29806.8|29896.9|29805.9|9
1654150060000|2022-06-02 06:07:40|29896.9|29805.9|29896.6|29805.6|29897.8|29806.8|29896.6|29805.6|13
1654150070000|2022-06-02 06:07:50|29897|29806|29896|29805|29897.4|29806.4|29895.8|29804.8|17
1654150080000|2022-06-02 06:08:00|29896.8|29805.8|29896.9|29805.9|29897|29806|29896.5|29805.5|5
1654150090000|2022-06-02 06:08:10|29897|29806|29896.6|29805.6|29897.2|29806.2|29896.1|29805.1|7
1654150100000|2022-06-02 06:08:20|29896.4|29805.4|29897|29806|29897.2|29806.2|29896.3|29805.3|11
1654150110000|2022-06-02 06:08:30|29897.2|29806.2|29904.8|29813.8|29906.7|29815.7|29897.2|29806.2|32
1654150120000|2022-06-02 06:08:40|29904.6|29813.6|29904.2|29813.2|29904.6|29813.6|29902.4|29811.4|8
1654150130000|2022-06-02 06:08:50|29904.9|29813.9|29902.3|29811.3|29905.1|29814.1|29902.3|29811.3|18
1654150140000|2022-06-02 06:09:00|29903|29812|29899.6|29808.6|29903|29812|29898.9|29807.9|25
1654150150000|2022-06-02 06:09:10|29899.5|29808.5|29899.9|29808.9|29901.1|29810.1|29899.1|29808.1|19
1654150160000|2022-06-02 06:09:20|29900|29809|29900.3|29809.3|29900.7|29809.7|29899.3|29808.3|19
1654150170000|2022-06-02 06:09:30|29899.8|29808.8|29895.5|29804.5|29899.8|29808.8|29894.4|29803.4|17
1654150180000|2022-06-02 06:09:40|29896.4|29805.4|29897.4|29806.4|29897.5|29806.5|29895.6|29804.6|17
1654150190000|2022-06-02 06:09:50|29896.8|29805.8|29897.9|29806.9|29898.4|29807.4|29896.8|29805.8|16
1654150200000|2022-06-02 06:10:00|29899|29808|29897.3|29806.3|29899|29808|29895.6|29804.6|22
1654150210000|2022-06-02 06:10:10|29895.5|29804.5|29898.7|29807.7|29898.7|29807.7|29895.5|29804.5|4
1654150220000|2022-06-02 06:10:20|29898.8|29807.8|29898.1|29807.1|29900|29809|29898|29807|11
1654150230000|2022-06-02 06:10:30|29897.8|29806.8|29896.8|29805.8|29897.8|29806.8|29896.4|29805.4|17
1654150240000|2022-06-02 06:10:40|29897.6|29806.6|29894.8|29803.8|29897.6|29806.6|29894.7|29803.7|15
1654150250000|2022-06-02 06:10:50|29895|29804|29893.8|29802.8|29895|29804|29892.9|29801.9|16
1654150260000|2022-06-02 06:11:00|29894.4|29803.4|29894.9|29803.9|29894.9|29803.9|29893.9|29802.9|19
1654150270000|2022-06-02 06:11:10|29895.1|29804.1|29896.1|29805.1|29896.1|29805.1|29895.1|29804.1|17
1654150280000|2022-06-02 06:11:20|29895.3|29804.3|29895.6|29804.6|29896.1|29805.1|29894.9|29803.9|22
1654150290000|2022-06-02 06:11:30|29895.7|29804.7|29896.1|29805.1|29896.8|29805.8|29895|29804|12
1654150300000|2022-06-02 06:11:40|29895|29804|29894.6|29803.6|29895.1|29804.1|29894.4|29803.4|18
1654150310000|2022-06-02 06:11:50|29894.7|29803.7|29894.6|29803.6|29895.2|29804.2|29894.3|29803.3|21
1654150320000|2022-06-02 06:12:00|29894.4|29803.4|29895.5|29804.5|29895.8|29804.8|29894.4|29803.4|23
1654150330000|2022-06-02 06:12:10|29895|29804|29895.1|29804.1|29896|29805|29893.4|29802.4|24
1654150340000|2022-06-02 06:12:20|29894.6|29803.6|29895.1|29804.1|29895.9|29804.9|29893.9|29802.9|23
1654150350000|2022-06-02 06:12:30|29894.1|29803.1|29894.6|29803.6|29895.1|29804.1|29893.6|29802.6|19
1654150360000|2022-06-02 06:12:40|29894.7|29803.7|29894.9|29803.9|29896.7|29805.7|29894|29803|20
1654150370000|2022-06-02 06:12:50|29894.4|29803.4|29894.1|29803.1|29894.8|29803.8|29893.5|29802.5|21
1654150380000|2022-06-02 06:13:00|29893.5|29802.5|29892.1|29801.1|29893.6|29802.6|29891.9|29800.9|21
1654150390000|2022-06-02 06:13:10|29892.6|29801.6|29893|29802|29894.9|29803.9|29892.6|29801.6|19
1654150400000|2022-06-02 06:13:20|29893.1|29802.1|29892.8|29801.8|29895.6|29804.6|29892.4|29801.4|16
1654150410000|2022-06-02 06:13:30|29892.9|29801.9|29892.7|29801.7|29893.5|29802.5|29892.4|29801.4|12
1654150420000|2022-06-02 06:13:40|29892.8|29801.8|29893|29802|29893.5|29802.5|29892.6|29801.6|14
1654150430000|2022-06-02 06:13:50|29893.1|29802.1|29893.3|29802.3|29893.3|29802.3|29892.5|29801.5|13
1654150440000|2022-06-02 06:14:00|29893.2|29802.2|29902.4|29811.4|29903.6|29812.6|29892.9|29801.9|22
1654150450000|2022-06-02 06:14:10|29902|29811|29898.1|29807.1|29902.3|29811.3|29897|29806|25
1654150460000|2022-06-02 06:14:20|29898|29807|29897.3|29806.3|29898.5|29807.5|29897.1|29806.1|17
1654150470000|2022-06-02 06:14:30|29896.9|29805.9|29896.7|29805.7|29898.2|29807.2|29896.6|29805.6|17
1654150480000|2022-06-02 06:14:40|29896.8|29805.8|29896.8|29805.8|29897.8|29806.8|29896.5|29805.5|21
1654150490000|2022-06-02 06:14:50|29897|29806|29897.2|29806.2|29898.3|29807.3|29896.5|29805.5|19
1654150500000|2022-06-02 06:15:00|29897.1|29806.1|29895.8|29804.8|29897.2|29806.2|29895.3|29804.3|16
1654150510000|2022-06-02 06:15:10|29895.7|29804.7|29895.5|29804.5|29896.2|29805.2|29894.1|29803.1|22
1654150520000|2022-06-02 06:15:20|29894.6|29803.6|29895.7|29804.7|29895.7|29804.7|29894.6|29803.6|14
1654150530000|2022-06-02 06:15:30|29895.6|29804.6|29894.8|29803.8|29895.6|29804.6|29892.7|29801.7|7
1654150540000|2022-06-02 06:15:40|29894.6|29803.6|29882.1|29791.1|29894.6|29803.6|29882.1|29791.1|31
1654150550000|2022-06-02 06:15:50|29881.8|29790.8|29881|29790|29896.1|29805.1|29881|29790|28
1654150560000|2022-06-02 06:16:00|29881.2|29790.2|29896.1|29805.1|29896.1|29805.1|29877.4|29786.4|21
1654150570000|2022-06-02 06:16:10|29886.4|29795.4|29875.2|29784.2|29896.1|29805.1|29874.5|29783.5|20
1654150580000|2022-06-02 06:16:20|29896.1|29805.1|29873.8|29782.8|29896.1|29805.1|29873.4|29782.4|25
1654150590000|2022-06-02 06:16:30|29875.4|29784.4|29883.6|29792.6|29896.1|29805.1|29873.7|29782.7|12
1654150600000|2022-06-02 06:16:40|29893.6|29802.6|29872.4|29781.4|29893.6|29802.6|29870.6|29779.6|21
1654150610000|2022-06-02 06:16:50|29868.2|29777.2|29863|29772|29868.2|29777.2|29863|29772|24
1654150620000|2022-06-02 06:17:00|29862.6|29771.6|29859|29768|29862.6|29771.6|29858.4|29767.4|28
1654150630000|2022-06-02 06:17:10|29858.4|29767.4|29858.8|29767.8|29860|29769|29858.2|29767.2|14
1654150640000|2022-06-02 06:17:20|29858.4|29767.4|29854.4|29763.4|29859.3|29768.3|29849.8|29758.8|21
1654150650000|2022-06-02 06:17:30|29854.5|29763.5|29853.7|29762.7|29855|29764|29853.7|29762.7|18
1654150660000|2022-06-02 06:17:40|29854|29763|29854.1|29763.1|29854.5|29763.5|29853.4|29762.4|14
1654150670000|2022-06-02 06:17:50|29854.4|29763.4|29852.3|29761.3|29854.4|29763.4|29851.5|29760.5|18
1654150680000|2022-06-02 06:18:00|29852.4|29761.4|29854.8|29763.8|29855.3|29764.3|29851.4|29760.4|21
1654150690000|2022-06-02 06:18:10|29854.9|29763.9|29856.7|29765.7|29857.1|29766.1|29854.9|29763.9|29
1654150700000|2022-06-02 06:18:20|29856.8|29765.8|29855.9|29764.9|29857.7|29766.7|29855.8|29764.8|25
1654150710000|2022-06-02 06:18:30|29855.8|29764.8|29858.8|29767.8|29860.5|29769.5|29853.4|29762.4|27
1654150720000|2022-06-02 06:18:40|29858.1|29767.1|29863.2|29772.2|29863.5|29772.5|29858.1|29767.1|22
1654150730000|2022-06-02 06:18:50|29863.1|29772.1|29860.7|29769.7|29863.7|29772.7|29860.6|29769.6|21
1654150740000|2022-06-02 06:19:00|29863|29772|29862.9|29771.9|29863.5|29772.5|29859.9|29768.9|21
1654150750000|2022-06-02 06:19:10|29863.3|29772.3|29863.1|29772.1|29863.9|29772.9|29861.1|29770.1|17
1654150760000|2022-06-02 06:19:20|29863|29772|29860.8|29769.8|29863.1|29772.1|29858.4|29767.4|17
1654150770000|2022-06-02 06:19:30|29861.4|29770.4|29862.8|29771.8|29863|29772|29860.6|29769.6|8
1654150780000|2022-06-02 06:19:40|29862.7|29771.7|29862.5|29771.5|29863.9|29772.9|29861.1|29770.1|16
1654150790000|2022-06-02 06:19:50|29863.2|29772.2|29858.8|29767.8|29863.6|29772.6|29858.8|29767.8|19
1654150800000|2022-06-02 06:20:00|29858.7|29767.7|29859.7|29768.7|29861.5|29770.5|29857.3|29766.3|22
1654150810000|2022-06-02 06:20:10|29859.6|29768.6|29863.1|29772.1|29864.5|29773.5|29859.6|29768.6|16
1654150820000|2022-06-02 06:20:20|29862.9|29771.9|29863.6|29772.6|29865.5|29774.5|29862.9|29771.9|19
1654150830000|2022-06-02 06:20:30|29863.2|29772.2|29862.9|29771.9|29863.4|29772.4|29862.6|29771.6|10
1654150840000|2022-06-02 06:20:40|29862.4|29771.4|29863|29772|29863|29772|29862.4|29771.4|6
1654150850000|2022-06-02 06:20:50|29862.8|29771.8|29863.2|29772.2|29863.3|29772.3|29862.5|29771.5|14
1654150860000|2022-06-02 06:21:00|29862.7|29771.7|29863.3|29772.3|29864.3|29773.3|29862.2|29771.2|21
1654150870000|2022-06-02 06:21:10|29863.4|29772.4|29865|29774|29865|29774|29863.3|29772.3|20
1654150880000|2022-06-02 06:21:20|29864.9|29773.9|29865.4|29774.4|29865.8|29774.8|29864.9|29773.9|24
1654150890000|2022-06-02 06:21:30|29865|29774|29865.9|29774.9|29866.5|29775.5|29865|29774|24
1654150900000|2022-06-02 06:21:40|29866|29775|29866.2|29775.2|29866.7|29775.7|29866|29775|12
1654150910000|2022-06-02 06:21:50|29866.3|29775.3|29866.7|29775.7|29866.7|29775.7|29866.3|29775.3|11
1654150920000|2022-06-02 06:22:00|29866.6|29775.6|29866.6|29775.6|29866.7|29775.7|29866.2|29775.2|12
1654150930000|2022-06-02 06:22:10|29867|29776|29866.7|29775.7|29867.8|29776.8|29865.8|29774.8|21
1654150940000|2022-06-02 06:22:20|29867.1|29776.1|29867.4|29776.4|29868.1|29777.1|29867.1|29776.1|8
1654150950000|2022-06-02 06:22:30|29868.2|29777.2|29868.7|29777.7|29869.3|29778.3|29867.3|29776.3|19
1654150960000|2022-06-02 06:22:40|29868.6|29777.6|29867.4|29776.4|29869.2|29778.2|29867.4|29776.4|9
1654150970000|2022-06-02 06:22:50|29867|29776|29867.4|29776.4|29868.3|29777.3|29867|29776|18
1654150980000|2022-06-02 06:23:00|29868.9|29777.9|29868|29777|29870|29779|29866.7|29775.7|21
1654150990000|2022-06-02 06:23:10|29868.4|29777.4|29867.7|29776.7|29869.1|29778.1|29866.5|29775.5|31
1654151000000|2022-06-02 06:23:20|29867.1|29776.1|29867.5|29776.5|29868.5|29777.5|29867.1|29776.1|20
1654151010000|2022-06-02 06:23:30|29867.8|29776.8|29867.4|29776.4|29868.5|29777.5|29867|29776|19
1654151020000|2022-06-02 06:23:40|29867.3|29776.3|29867.5|29776.5|29867.8|29776.8|29866|29775|21
1654151030000|2022-06-02 06:23:50|29867.9|29776.9|29867.5|29776.5|29867.9|29776.9|29866.5|29775.5|17
1654151040000|2022-06-02 06:24:00|29867.6|29776.6|29867.6|29776.6|29867.7|29776.7|29867.3|29776.3|9
1654151050000|2022-06-02 06:24:10|29867.7|29776.7|29867.6|29776.6|29867.8|29776.8|29867.5|29776.5|6
1654151060000|2022-06-02 06:24:20|29867|29776|29867.7|29776.7|29868.2|29777.2|29867|29776|16
1654151070000|2022-06-02 06:24:30|29867.6|29776.6|29867.8|29776.8|29867.8|29776.8|29867.5|29776.5|6
1654151080000|2022-06-02 06:24:40|29867.5|29776.5|29869.1|29778.1|29869.1|29778.1|29867|29776|15
1654151090000|2022-06-02 06:24:50|29869.6|29778.6|29870.9|29779.9|29873.1|29782.1|29869.2|29778.2|27
1654151100000|2022-06-02 06:25:00|29869.4|29778.4|29878.3|29787.3|29878.7|29787.7|29869.4|29778.4|26
1654151110000|2022-06-02 06:25:10|29878.9|29787.9|29875.3|29784.3|29879.7|29788.7|29875.3|29784.3|25
1654151120000|2022-06-02 06:25:20|29875.7|29784.7|29873.8|29782.8|29875.7|29784.7|29872.4|29781.4|27
1654151130000|2022-06-02 06:25:30|29872.7|29781.7|29875.6|29784.6|29876.1|29785.1|29872.7|29781.7|23
1654151140000|2022-06-02 06:25:40|29875.8|29784.8|29876.8|29785.8|29876.8|29785.8|29875.5|29784.5|27
1654151150000|2022-06-02 06:25:50|29876.2|29785.2|29878.9|29787.9|29878.9|29787.9|29876.2|29785.2|30
1654151160000|2022-06-02 06:26:00|29878.5|29787.5|29878.7|29787.7|29879.9|29788.9|29878|29787|23
1654151170000|2022-06-02 06:26:10|29878.9|29787.9|29877.2|29786.2|29879.3|29788.3|29877.1|29786.1|22
1654151180000|2022-06-02 06:26:20|29877.6|29786.6|29878.9|29787.9|29879.6|29788.6|29877.5|29786.5|25
1654151190000|2022-06-02 06:26:30|29878.8|29787.8|29876.3|29785.3|29878.8|29787.8|29876.3|29785.3|17
1654151200000|2022-06-02 06:26:40|29877|29786|29876.2|29785.2|29878.6|29787.6|29874.8|29783.8|24
1654151210000|2022-06-02 06:26:50|29876.4|29785.4|29876.5|29785.5|29877.8|29786.8|29875.6|29784.6|16
1654151220000|2022-06-02 06:27:00|29876.7|29785.7|29876.8|29785.8|29877.5|29786.5|29875.9|29784.9|10
1654151230000|2022-06-02 06:27:10|29877|29786|29872.9|29781.9|29877|29786|29872.7|29781.7|18
1654151240000|2022-06-02 06:27:20|29872.1|29781.1|29870.4|29779.4|29872.1|29781.1|29870.1|29779.1|20
1654151250000|2022-06-02 06:27:30|29870.7|29779.7|29867.5|29776.5|29870.7|29779.7|29863.5|29772.5|22
1654151260000|2022-06-02 06:27:40|29867.1|29776.1|29866.9|29775.9|29867.6|29776.6|29862.9|29771.9|16
1654151270000|2022-06-02 06:27:50|29863.3|29772.3|29863.2|29772.2|29867.3|29776.3|29862.5|29771.5|8
1654151280000|2022-06-02 06:28:00|29863.1|29772.1|29863.7|29772.7|29866.6|29775.6|29862.3|29771.3|12
1654151290000|2022-06-02 06:28:10|29859.7|29768.7|29864.5|29773.5|29867.5|29776.5|29859.7|29768.7|16
1654151300000|2022-06-02 06:28:20|29868.2|29777.2|29868.3|29777.3|29868.5|29777.5|29863.8|29772.8|29
1654151310000|2022-06-02 06:28:30|29867.1|29776.1|29867.5|29776.5|29867.6|29776.6|29867.1|29776.1|8
1654151320000|2022-06-02 06:28:40|29867.9|29776.9|29866|29775|29868.8|29777.8|29865.6|29774.6|20
1654151330000|2022-06-02 06:28:50|29865.9|29774.9|29864.2|29773.2|29868.2|29777.2|29863.9|29772.9|19
1654151340000|2022-06-02 06:29:00|29867.5|29776.5|29863.1|29772.1|29870.1|29779.1|29862.6|29771.6|19
1654151350000|2022-06-02 06:29:10|29867.4|29776.4|29857.9|29766.9|29868|29777|29857.2|29766.2|20
1654151360000|2022-06-02 06:29:20|29865.8|29774.8|29862.3|29771.3|29867|29776|29858.2|29767.2|26
1654151370000|2022-06-02 06:29:30|29864.2|29773.2|29862.3|29771.3|29867.4|29776.4|29862.3|29771.3|17
1654151380000|2022-06-02 06:29:40|29862.2|29771.2|29860.2|29769.2|29862.4|29771.4|29860|29769|20
1654151390000|2022-06-02 06:29:50|29860.1|29769.1|29861.3|29770.3|29861.3|29770.3|29859.9|29768.9|16
1654151400000|2022-06-02 06:30:00|29861.2|29770.2|29859.9|29768.9|29861.8|29770.8|29858.7|29767.7|33
1654151410000|2022-06-02 06:30:10|29860.5|29769.5|29875.3|29784.3|29875.3|29784.3|29860.4|29769.4|22
1654151420000|2022-06-02 06:30:20|29870.8|29779.8|29876|29785|29876.4|29785.4|29870.8|29779.8|26
1654151430000|2022-06-02 06:30:30|29876.4|29785.4|29876.2|29785.2|29878.1|29787.1|29875.9|29784.9|17
1654151440000|2022-06-02 06:30:40|29876.5|29785.5|29875.5|29784.5|29876.5|29785.5|29874.4|29783.4|14
1654151450000|2022-06-02 06:30:50|29877|29786|29875.5|29784.5|29877.3|29786.3|29874.4|29783.4|17
1654151460000|2022-06-02 06:31:00|29875.4|29784.4|29872.4|29781.4|29877.4|29786.4|29869.6|29778.6|29
1654151470000|2022-06-02 06:31:10|29872.5|29781.5|29873.4|29782.4|29873.4|29782.4|29868.8|29777.8|24
1654151480000|2022-06-02 06:31:20|29872.8|29781.8|29869|29778|29873.4|29782.4|29867.5|29776.5|23
1654151490000|2022-06-02 06:31:30|29864.1|29773.1|29863.8|29772.8|29864.1|29773.1|29860.7|29769.7|21
1654151500000|2022-06-02 06:31:40|29862.2|29771.2|29867.9|29776.9|29871.9|29780.9|29862.2|29771.2|25
1654151510000|2022-06-02 06:31:50|29868|29777|29866.3|29775.3|29868|29777|29862.8|29771.8|21
1654151520000|2022-06-02 06:32:00|29866.4|29775.4|29863.8|29772.8|29871.9|29780.9|29855.9|29764.9|24
1654151530000|2022-06-02 06:32:10|29862.3|29771.3|29863.7|29772.7|29865.7|29774.7|29854.3|29763.3|19
1654151540000|2022-06-02 06:32:20|29865.7|29774.7|29856.2|29765.2|29865.7|29774.7|29855|29764|26
1654151550000|2022-06-02 06:32:30|29863.7|29772.7|29863.3|29772.3|29871.9|29780.9|29856.2|29765.2|17
1654151560000|2022-06-02 06:32:40|29861.7|29770.7|29859.7|29768.7|29863.9|29772.9|29852.3|29761.3|34
1654151570000|2022-06-02 06:32:50|29858.5|29767.5|29857.5|29766.5|29860|29769|29852.1|29761.1|28
1654151580000|2022-06-02 06:33:00|29857|29766|29854.9|29763.9|29857.8|29766.8|29851.8|29760.8|27
1654151590000|2022-06-02 06:33:10|29857.9|29766.9|29845.5|29754.5|29859.5|29768.5|29844.3|29753.3|22
1654151600000|2022-06-02 06:33:20|29844.4|29753.4|29846.4|29755.4|29847.4|29756.4|29843.3|29752.3|26
1654151610000|2022-06-02 06:33:30|29846.6|29755.6|29846.8|29755.8|29849.2|29758.2|29839.1|29748.1|19
1654151620000|2022-06-02 06:33:40|29846.7|29755.7|29850.2|29759.2|29850.2|29759.2|29839.7|29748.7|28
1654151630000|2022-06-02 06:33:50|29849.9|29758.9|29836.6|29745.6|29849.9|29758.9|29836.6|29745.6|20
1654151640000|2022-06-02 06:34:00|29842.7|29751.7|29842.9|29751.9|29843.6|29752.6|29841.2|29750.2|22
1654151650000|2022-06-02 06:34:10|29843.2|29752.2|29842.7|29751.7|29844.5|29753.5|29842.3|29751.3|13
1654151660000|2022-06-02 06:34:20|29841.6|29750.6|29842.2|29751.2|29843.9|29752.9|29838.1|29747.1|23
1654151670000|2022-06-02 06:34:30|29842|29751|29843|29752|29843|29752|29840.2|29749.2|18
1654151680000|2022-06-02 06:34:40|29842.5|29751.5|29843.4|29752.4|29843.7|29752.7|29842.5|29751.5|13
1654151690000|2022-06-02 06:34:50|29842.4|29751.4|29843.7|29752.7|29843.9|29752.9|29842.4|29751.4|12
1654151700000|2022-06-02 06:35:00|29843.6|29752.6|29841.7|29750.7|29845.5|29754.5|29840.8|29749.8|15
1654151710000|2022-06-02 06:35:10|29841.8|29750.8|29847.7|29756.7|29849.4|29758.4|29841.8|29750.8|27
1654151720000|2022-06-02 06:35:20|29847.6|29756.6|29848|29757|29848.2|29757.2|29846.9|29755.9|24
1654151730000|2022-06-02 06:35:30|29848.2|29757.2|29852.2|29761.2|29852.2|29761.2|29848|29757|17
1654151740000|2022-06-02 06:35:40|29852.4|29761.4|29851.8|29760.8|29853.3|29762.3|29851.2|29760.2|29
1654151750000|2022-06-02 06:35:50|29851.4|29760.4|29851.5|29760.5|29853.2|29762.2|29851.1|29760.1|19
1654151760000|2022-06-02 06:36:00|29851.6|29760.6|29847.2|29756.2|29851.7|29760.7|29847.2|29756.2|24
1654151770000|2022-06-02 06:36:10|29847|29756|29850.3|29759.3|29850.4|29759.4|29847|29756|21
1654151780000|2022-06-02 06:36:20|29850.5|29759.5|29850.7|29759.7|29851|29760|29849.7|29758.7|17
1654151790000|2022-06-02 06:36:30|29850.9|29759.9|29851.5|29760.5|29851.7|29760.7|29850.3|29759.3|21
1654151800000|2022-06-02 06:36:40|29851.1|29760.1|29851.6|29760.6|29852.1|29761.1|29850.8|29759.8|17
1654151810000|2022-06-02 06:36:50|29851.4|29760.4|29853.3|29762.3|29853.5|29762.5|29851.4|29760.4|18
1654151820000|2022-06-02 06:37:00|29853.4|29762.4|29854.3|29763.3|29855.5|29764.5|29852.3|29761.3|24
1654151830000|2022-06-02 06:37:10|29854.5|29763.5|29856|29765|29856|29765|29853.9|29762.9|19
1654151840000|2022-06-02 06:37:20|29855.6|29764.6|29855.6|29764.6|29856.2|29765.2|29854.4|29763.4|19
1654151850000|2022-06-02 06:37:30|29854.9|29763.9|29854.9|29763.9|29856.4|29765.4|29854.9|29763.9|16
1654151860000|2022-06-02 06:37:40|29855.3|29764.3|29855.9|29764.9|29857|29766|29854.9|29763.9|18
1654151870000|2022-06-02 06:37:50|29856.3|29765.3|29857.2|29766.2|29859.3|29768.3|29855.8|29764.8|23
1654151880000|2022-06-02 06:38:00|29858.1|29767.1|29859.8|29768.8|29860.2|29769.2|29856.3|29765.3|24
1654151890000|2022-06-02 06:38:10|29860.6|29769.6|29859.8|29768.8|29861.6|29770.6|29859.5|29768.5|26
1654151900000|2022-06-02 06:38:20|29860.2|29769.2|29860|29769|29861|29770|29859.6|29768.6|23
1654151910000|2022-06-02 06:38:30|29859.7|29768.7|29861.4|29770.4|29861.6|29770.6|29859.1|29768.1|28
1654151920000|2022-06-02 06:38:40|29861.1|29770.1|29860.1|29769.1|29863.4|29772.4|29859.7|29768.7|25
1654151930000|2022-06-02 06:38:50|29860.2|29769.2|29860.5|29769.5|29862.9|29771.9|29860.2|29769.2|22
1654151940000|2022-06-02 06:39:00|29860.6|29769.6|29853.8|29762.8|29860.6|29769.6|29849.7|29758.7|18
1654151950000|2022-06-02 06:39:10|29848.8|29757.8|29848.7|29757.7|29856.5|29765.5|29848.7|29757.7|9
1654151960000|2022-06-02 06:39:20|29854.3|29763.3|29854.5|29763.5|29854.6|29763.6|29848.8|29757.8|6
1654151970000|2022-06-02 06:39:30|29854.4|29763.4|29849|29758|29854.4|29763.4|29848.5|29757.5|3
1654151980000|2022-06-02 06:39:40|29855.5|29764.5|29848.8|29757.8|29855.5|29764.5|29848.8|29757.8|12
1654151990000|2022-06-02 06:39:50|29848.9|29757.9|29853.2|29762.2|29855.5|29764.5|29848.3|29757.3|9
1654152000000|2022-06-02 06:40:00|29853.3|29762.3|29848.3|29757.3|29855.4|29764.4|29848.3|29757.3|19
1654152010000|2022-06-02 06:40:10|29854.2|29763.2|29853.5|29762.5|29855.3|29764.3|29853.5|29762.5|12
1654152020000|2022-06-02 06:40:20|29856.2|29765.2|29848.2|29757.2|29856.3|29765.3|29848|29757|12
1654152030000|2022-06-02 06:40:30|29847.7|29756.7|29855.3|29764.3|29855.5|29764.5|29847.6|29756.6|18
1654152040000|2022-06-02 06:40:40|29853.6|29762.6|29854.4|29763.4|29855.3|29764.3|29848.1|29757.1|10
1654152050000|2022-06-02 06:40:50|29854.3|29763.3|29854.2|29763.2|29855.5|29764.5|29848|29757|16
1654152060000|2022-06-02 06:41:00|29848.1|29757.1|29848.8|29757.8|29855.5|29764.5|29848.1|29757.1|15
1654152070000|2022-06-02 06:41:10|29848.9|29757.9|29844.6|29753.6|29855.6|29764.6|29844.6|29753.6|19
1654152080000|2022-06-02 06:41:20|29844.7|29753.7|29844.2|29753.2|29846.3|29755.3|29839|29748|18
1654152090000|2022-06-02 06:41:30|29838.6|29747.6|29835.1|29744.1|29846.6|29755.6|29835.1|29744.1|22
1654152100000|2022-06-02 06:41:40|29844.6|29753.6|29844.1|29753.1|29848.8|29757.8|29835.4|29744.4|25
1654152110000|2022-06-02 06:41:50|29844.3|29753.3|29848.6|29757.6|29848.6|29757.6|29842.9|29751.9|30
1654152120000|2022-06-02 06:42:00|29845.1|29754.1|29844.1|29753.1|29848.6|29757.6|29843.4|29752.4|19
1654152130000|2022-06-02 06:42:10|29843.2|29752.2|29845|29754|29847.8|29756.8|29843.2|29752.2|16
1654152140000|2022-06-02 06:42:20|29844.3|29753.3|29845.9|29754.9|29848|29757|29844.3|29753.3|18
1654152150000|2022-06-02 06:42:30|29846.2|29755.2|29843.3|29752.3|29846.5|29755.5|29838.3|29747.3|21
1654152160000|2022-06-02 06:42:40|29842.4|29751.4|29841.1|29750.1|29843|29752|29838.1|29747.1|13
1654152170000|2022-06-02 06:42:50|29841.6|29750.6|29841.9|29750.9|29841.9|29750.9|29837.2|29746.2|22
1654152180000|2022-06-02 06:43:00|29841.8|29750.8|29842.1|29751.1|29842.7|29751.7|29841.3|29750.3|15
1654152190000|2022-06-02 06:43:10|29842.4|29751.4|29843.6|29752.6|29843.9|29752.9|29842|29751|22
1654152200000|2022-06-02 06:43:20|29843.4|29752.4|29846.7|29755.7|29848|29757|29842.5|29751.5|26
1654152210000|2022-06-02 06:43:30|29846|29755|29858.9|29767.9|29861.4|29770.4|29846|29755|35
1654152220000|2022-06-02 06:43:40|29859|29768|29862.9|29771.9|29863.5|29772.5|29859|29768|20
1654152230000|2022-06-02 06:43:50|29865.2|29774.2|29860.7|29769.7|29866.7|29775.7|29860.7|29769.7|29
1654152240000|2022-06-02 06:44:00|29861.3|29770.3|29861.5|29770.5|29861.6|29770.6|29857.5|29766.5|26
1654152250000|2022-06-02 06:44:10|29861.7|29770.7|29865.1|29774.1|29871|29780|29861.7|29770.7|29
1654152260000|2022-06-02 06:44:20|29864.8|29773.8|29875.7|29784.7|29876.4|29785.4|29864.8|29773.8|30
1654152270000|2022-06-02 06:44:30|29881|29790|29878.7|29787.7|29881.7|29790.7|29876.7|29785.7|22
1654152280000|2022-06-02 06:44:40|29880.1|29789.1|29878.7|29787.7|29882|29791|29878.7|29787.7|14
1654152290000|2022-06-02 06:44:50|29881.3|29790.3|29882.2|29791.2|29882.4|29791.4|29878.7|29787.7|16
1654152300000|2022-06-02 06:45:00|29879.2|29788.2|29879.1|29788.1|29882.2|29791.2|29877.7|29786.7|9
1654152310000|2022-06-02 06:45:10|29879.4|29788.4|29880.7|29789.7|29882.5|29791.5|29875|29784|9
1654152320000|2022-06-02 06:45:20|29879|29788|29882.9|29791.9|29883.7|29792.7|29875|29784|15
1654152330000|2022-06-02 06:45:30|29883.4|29792.4|29898.6|29807.6|29899.1|29808.1|29883.4|29792.4|10
1654152340000|2022-06-02 06:45:40|29898.8|29807.8|29888|29797|29898.8|29807.8|29888|29797|3
1654152350000|2022-06-02 06:45:50|29896.9|29805.9|29899.3|29808.3|29899.3|29808.3|29887.1|29796.1|3
1654152360000|2022-06-02 06:46:00|29900|29809|29900.8|29809.8|29900.8|29809.8|29898.1|29807.1|6
1654152370000|2022-06-02 06:46:10|29901.1|29810.1|29896.9|29805.9|29901.1|29810.1|29896.6|29805.6|8
1654152380000|2022-06-02 06:46:20|29897.3|29806.3|29903.8|29812.8|29904|29813|29897.3|29806.3|15
1654152390000|2022-06-02 06:46:30|29903.7|29812.7|29907.8|29816.8|29909.2|29818.2|29901.1|29810.1|23
1654152400000|2022-06-02 06:46:40|29907.9|29816.9|29908.9|29817.9|29910.1|29819.1|29907.7|29816.7|19
1654152410000|2022-06-02 06:46:50|29910.1|29819.1|29910.7|29819.7|29915.7|29824.7|29907.7|29816.7|27
1654152420000|2022-06-02 06:47:00|29912|29821|29909|29818|29912.4|29821.4|29909|29818|21
1654152430000|2022-06-02 06:47:10|29909.8|29818.8|29909.6|29818.6|29911|29820|29909|29818|8
1654152440000|2022-06-02 06:47:20|29909.7|29818.7|29910.7|29819.7|29911.5|29820.5|29908.9|29817.9|10
1654152450000|2022-06-02 06:47:30|29910.8|29819.8|29910.9|29819.9|29910.9|29819.9|29910.7|29819.7|3
1654152460000|2022-06-02 06:47:40|29910.8|29819.8|29910.7|29819.7|29910.9|29819.9|29910.6|29819.6|14
1654152470000|2022-06-02 06:47:50|29910.8|29819.8|29911.4|29820.4|29911.7|29820.7|29910.3|29819.3|23
1654152480000|2022-06-02 06:48:00|29911.5|29820.5|29911.4|29820.4|29911.7|29820.7|29908.9|29817.9|21
1654152490000|2022-06-02 06:48:10|29908.8|29817.8|29910.5|29819.5|29911.4|29820.4|29908.8|29817.8|15
1654152500000|2022-06-02 06:48:20|29910.4|29819.4|29911.1|29820.1|29913.2|29822.2|29908.8|29817.8|12
1654152510000|2022-06-02 06:48:30|29916.1|29825.1|29915.5|29824.5|29916.1|29825.1|29910.1|29819.1|13
1654152520000|2022-06-02 06:48:40|29916.9|29825.9|29921.5|29830.5|29921.6|29830.6|29915.1|29824.1|18
1654152530000|2022-06-02 06:48:50|29922.2|29831.2|29919.6|29828.6|29924.5|29833.5|29915.3|29824.3|21
1654152540000|2022-06-02 06:49:00|29919.7|29828.7|29918.4|29827.4|29921.7|29830.7|29915.3|29824.3|17
1654152550000|2022-06-02 06:49:10|29919|29828|29916.9|29825.9|29919|29828|29913.8|29822.8|20
1654152560000|2022-06-02 06:49:20|29917.1|29826.1|29918.4|29827.4|29921.9|29830.9|29915.3|29824.3|18
1654152570000|2022-06-02 06:49:30|29916.8|29825.8|29915.3|29824.3|29918.8|29827.8|29915.3|29824.3|17
1654152580000|2022-06-02 06:49:40|29914.6|29823.6|29912.5|29821.5|29914.6|29823.6|29912.5|29821.5|11
1654152590000|2022-06-02 06:49:50|29912.4|29821.4|29912.9|29821.9|29913.6|29822.6|29912.1|29821.1|16
1654152600000|2022-06-02 06:50:00|29912.8|29821.8|29914.8|29823.8|29915.8|29824.8|29912.8|29821.8|18
1654152610000|2022-06-02 06:50:10|29915.4|29824.4|29915.7|29824.7|29918.6|29827.6|29914.3|29823.3|14
1654152620000|2022-06-02 06:50:20|29915.1|29824.1|29915|29824|29915.9|29824.9|29914.8|29823.8|12
1654152630000|2022-06-02 06:50:30|29915.1|29824.1|29917.2|29826.2|29917.4|29826.4|29915.1|29824.1|10
1654152640000|2022-06-02 06:50:40|29917.1|29826.1|29917.4|29826.4|29917.4|29826.4|29917.1|29826.1|2
1654152650000|2022-06-02 06:50:50|29917.3|29826.3|29917|29826|29918.4|29827.4|29916.9|29825.9|9
1654152660000|2022-06-02 06:51:00|29916.9|29825.9|29917.8|29826.8|29917.8|29826.8|29916.4|29825.4|16
1654152670000|2022-06-02 06:51:10|29917.7|29826.7|29919.6|29828.6|29919.6|29828.6|29917.5|29826.5|5
1654152680000|2022-06-02 06:51:20|29920.1|29829.1|29920.7|29829.7|29921.1|29830.1|29918.8|29827.8|25
1654152690000|2022-06-02 06:51:30|29920.8|29829.8|29919.8|29828.8|29921.5|29830.5|29919|29828|19
1654152700000|2022-06-02 06:51:40|29919.6|29828.6|29919.8|29828.8|29919.8|29828.8|29918.8|29827.8|12
1654152710000|2022-06-02 06:51:50|29920|29829|29919.8|29828.8|29920.1|29829.1|29919.2|29828.2|9
1654152720000|2022-06-02 06:52:00|29919.3|29828.3|29922|29831|29922.6|29831.6|29919.2|29828.2|12
1654152730000|2022-06-02 06:52:10|29921.9|29830.9|29922|29831|29922.8|29831.8|29921.9|29830.9|9
1654152740000|2022-06-02 06:52:20|29922.1|29831.1|29922.2|29831.2|29922.7|29831.7|29920.8|29829.8|16
1654152750000|2022-06-02 06:52:30|29921.7|29830.7|29921.9|29830.9|29922.4|29831.4|29921.7|29830.7|19
1654152760000|2022-06-02 06:52:40|29922.4|29831.4|29923|29832|29925.2|29834.2|29920.5|29829.5|20
1654152770000|2022-06-02 06:52:50|29922.7|29831.7|29924.4|29833.4|29925.5|29834.5|29922|29831|24
1654152780000|2022-06-02 06:53:00|29924.2|29833.2|29922.1|29831.1|29925.2|29834.2|29922.1|29831.1|22
1654152790000|2022-06-02 06:53:10|29922|29831|29924.6|29833.6|29929.5|29838.5|29922|29831|25
1654152800000|2022-06-02 06:53:20|29924.9|29833.9|29929.9|29838.9|29929.9|29838.9|29924.6|29833.6|15
1654152810000|2022-06-02 06:53:30|29930|29839|29929.1|29838.1|29933.4|29842.4|29920.9|29829.9|28
1654152820000|2022-06-02 06:53:40|29945.3|29854.3|29959.4|29868.4|29960.2|29869.2|29942.2|29851.2|32
1654152830000|2022-06-02 06:53:50|29959.5|29868.5|29953.7|29862.7|29965.6|29874.6|29953.7|29862.7|28
1654152840000|2022-06-02 06:54:00|29954.4|29863.4|29955.9|29864.9|29958.3|29867.3|29952.9|29861.9|31
1654152850000|2022-06-02 06:54:10|29955.5|29864.5|29953|29862|29956.3|29865.3|29951.4|29860.4|32
1654152860000|2022-06-02 06:54:20|29952.5|29861.5|29962.7|29871.7|29963.2|29872.2|29952.5|29861.5|31
1654152870000|2022-06-02 06:54:30|29963.2|29872.2|29962.3|29871.3|29964.4|29873.4|29961.7|29870.7|32
1654152880000|2022-06-02 06:54:40|29961.8|29870.8|29957.1|29866.1|29962.3|29871.3|29954.7|29863.7|27
1654152890000|2022-06-02 06:54:50|29957.7|29866.7|29950.2|29859.2|29957.7|29866.7|29950.2|29859.2|21
1654152900000|2022-06-02 06:55:00|29949.9|29858.9|29951.1|29860.1|29954.9|29863.9|29949.6|29858.6|17
1654152910000|2022-06-02 06:55:10|29951.3|29860.3|29954.3|29863.3|29956.2|29865.2|29948.9|29857.9|22
1654152920000|2022-06-02 06:55:20|29949.2|29858.2|29954.2|29863.2|29955|29864|29948.8|29857.8|14
1654152930000|2022-06-02 06:55:30|29948.9|29857.9|29953.4|29862.4|29955.2|29864.2|29948.9|29857.9|17
1654152940000|2022-06-02 06:55:40|29949.2|29858.2|29948.4|29857.4|29958.1|29867.1|29948.4|29857.4|7
1654152950000|2022-06-02 06:55:50|29949.2|29858.2|29949.9|29858.9|29952|29861|29948.4|29857.4|12
1654152960000|2022-06-02 06:56:00|29950.2|29859.2|29950.9|29859.9|29951.5|29860.5|29948.9|29857.9|16
1654152970000|2022-06-02 06:56:10|29951.1|29860.1|29947.2|29856.2|29951.1|29860.1|29947.2|29856.2|8
1654152980000|2022-06-02 06:56:20|29947.4|29856.4|29948.9|29857.9|29950.5|29859.5|29947.4|29856.4|11
1654152990000|2022-06-02 06:56:30|29949.6|29858.6|29947|29856|29949.6|29858.6|29946.9|29855.9|7
1654153000000|2022-06-02 06:56:40|29947.1|29856.1|29944.8|29853.8|29947.2|29856.2|29944.7|29853.7|6
1654153010000|2022-06-02 06:56:50|29944.7|29853.7|29944.7|29853.7|29944.8|29853.8|29944.7|29853.7|3
1654153020000|2022-06-02 06:57:00|29944.8|29853.8|29944.7|29853.7|29944.8|29853.8|29944.7|29853.7|2
1654153030000|2022-06-02 06:57:10|29944.8|29853.8|29946.3|29855.3|29947.4|29856.4|29944.6|29853.6|7
1654153040000|2022-06-02 06:57:20|29946|29855|29945.7|29854.7|29946.3|29855.3|29945|29854|17
1654153050000|2022-06-02 06:57:30|29945.8|29854.8|29945.7|29854.7|29945.9|29854.9|29945.6|29854.6|17
1654153060000|2022-06-02 06:57:40|29945.8|29854.8|29945.1|29854.1|29946.4|29855.4|29944.9|29853.9|10
1654153070000|2022-06-02 06:57:50|29947.1|29856.1|29945.5|29854.5|29947.1|29856.1|29945.4|29854.4|10
1654153080000|2022-06-02 06:58:00|29945.4|29854.4|29946.8|29855.8|29946.8|29855.8|29945.3|29854.3|6
1654153090000|2022-06-02 06:58:10|29946.7|29855.7|29945.8|29854.8|29947.3|29856.3|29945.8|29854.8|12
1654153100000|2022-06-02 06:58:20|29946.1|29855.1|29946.4|29855.4|29946.5|29855.5|29945.8|29854.8|16
1654153110000|2022-06-02 06:58:30|29946.1|29855.1|29945.3|29854.3|29946.1|29855.1|29945.3|29854.3|12
1654153120000|2022-06-02 06:58:40|29945.9|29854.9|29945.8|29854.8|29946.6|29855.6|29945.5|29854.5|15
1654153130000|2022-06-02 06:58:50|29946.2|29855.2|29949.8|29858.8|29949.8|29858.8|29945.7|29854.7|7
1654153140000|2022-06-02 06:59:00|29948.6|29857.6|29947.7|29856.7|29950.3|29859.3|29946|29855|22
1654153150000|2022-06-02 06:59:10|29946.7|29855.7|29946.9|29855.9|29949.2|29858.2|29946.7|29855.7|21
1654153160000|2022-06-02 06:59:20|29947.2|29856.2|29946.9|29855.9|29947.2|29856.2|29946.7|29855.7|14
1654153170000|2022-06-02 06:59:30|29947.2|29856.2|29946.7|29855.7|29947.5|29856.5|29946|29855|14
1654153180000|2022-06-02 06:59:40|29946.8|29855.8|29946.4|29855.4|29946.8|29855.8|29946.1|29855.1|14
1654153190000|2022-06-02 06:59:50|29946.6|29855.6|29946.9|29855.9|29947.7|29856.7|29946|29855|24
1654153200000|2022-06-02 07:00:00|29946.6|29855.6|29946.6|29855.6|29947.6|29856.6|29945.8|29854.8|17
1654153210000|2022-06-02 07:00:10|29946.8|29855.8|29946.7|29855.7|29947.5|29856.5|29946.3|29855.3|15
1654153220000|2022-06-02 07:00:20|29947.5|29856.5|29947|29856|29947.5|29856.5|29946.6|29855.6|11
1654153230000|2022-06-02 07:00:30|29946.7|29855.7|29946.6|29855.6|29947.5|29856.5|29946.4|29855.4|19
1654153240000|2022-06-02 07:00:40|29946.9|29855.9|29962|29871|29963|29872|29946.9|29855.9|23
1654153250000|2022-06-02 07:00:50|29962.6|29871.6|29963.8|29872.8|29965.2|29874.2|29961.8|29870.8|26
1654153260000|2022-06-02 07:01:00|29964.7|29873.7|29963|29872|29964.7|29873.7|29961.4|29870.4|22
1654153270000|2022-06-02 07:01:10|29962.6|29871.6|29963.5|29872.5|29963.5|29872.5|29962.6|29871.6|15
1654153280000|2022-06-02 07:01:20|29963.4|29872.4|29961.6|29870.6|29963.4|29872.4|29960.9|29869.9|21
1654153290000|2022-06-02 07:01:30|29960.2|29869.2|29961.7|29870.7|29962.6|29871.6|29960.2|29869.2|17
1654153300000|2022-06-02 07:01:40|29962.2|29871.2|29962.6|29871.6|29963.4|29872.4|29961.7|29870.7|18
1654153310000|2022-06-02 07:01:50|29962.5|29871.5|29963.7|29872.7|29963.9|29872.9|29962|29871|24
1654153320000|2022-06-02 07:02:00|29964|29873|29963.9|29872.9|29964.4|29873.4|29963.5|29872.5|21
1654153330000|2022-06-02 07:02:10|29964|29873|29963|29872|29964|29873|29962.3|29871.3|14
1654153340000|2022-06-02 07:02:20|29962.6|29871.6|29964.1|29873.1|29964.2|29873.2|29962.4|29871.4|14
1654153350000|2022-06-02 07:02:30|29964|29873|29964.1|29873.1|29964.4|29873.4|29964|29873|10
1654153360000|2022-06-02 07:02:40|29964|29873|29963.8|29872.8|29964.5|29873.5|29963.3|29872.3|26
1654153370000|2022-06-02 07:02:50|29963.7|29872.7|29962.7|29871.7|29964.2|29873.2|29962.7|29871.7|15
1654153380000|2022-06-02 07:03:00|29963.1|29872.1|29963.5|29872.5|29963.8|29872.8|29962.6|29871.6|22
1654153390000|2022-06-02 07:03:10|29963.7|29872.7|29964.7|29873.7|29964.8|29873.8|29963.5|29872.5|18
1654153400000|2022-06-02 07:03:20|29964.6|29873.6|29966.1|29875.1|29966.9|29875.9|29964.6|29873.6|16
1654153410000|2022-06-02 07:03:30|29967|29876|29973.4|29882.4|29975.4|29884.4|29966.1|29875.1|21
1654153420000|2022-06-02 07:03:40|29973.5|29882.5|29975.4|29884.4|29975.4|29884.4|29971.9|29880.9|4
1654153430000|2022-06-02 07:03:50|29971.9|29880.9|29976.8|29885.8|29976.8|29885.8|29971.9|29880.9|17
1654153440000|2022-06-02 07:04:00|29976.9|29885.9|29980.6|29889.6|29985.9|29894.9|29974.9|29883.9|24
1654153450000|2022-06-02 07:04:10|29980.4|29889.4|29977.8|29886.8|29980.4|29889.4|29976.2|29885.2|30
1654153460000|2022-06-02 07:04:20|29979.2|29888.2|29981.3|29890.3|29984.6|29893.6|29976.9|29885.9|28
1654153470000|2022-06-02 07:04:30|29981.4|29890.4|30000.9|29909.9|30000.9|29909.9|29978.4|29887.4|26
1654153480000|2022-06-02 07:04:40|30000.3|29909.3|30001.1|29910.1|30001.3|29910.3|30000.1|29909.1|19
1654153490000|2022-06-02 07:04:50|30000.9|29909.9|30003.9|29912.9|30003.9|29912.9|30000.8|29909.8|23
1654153500000|2022-06-02 07:05:00|30003|29912|29999.2|29908.2|30003.9|29912.9|29998|29907|29
1654153510000|2022-06-02 07:05:10|29997.6|29906.6|29995.2|29904.2|29998.7|29907.7|29995.2|29904.2|27
1654153520000|2022-06-02 07:05:20|29995.3|29904.3|29996.6|29905.6|29997.5|29906.5|29995.3|29904.3|24
1654153530000|2022-06-02 07:05:30|29997.5|29906.5|29996.6|29905.6|29997.5|29906.5|29994.9|29903.9|22
1654153540000|2022-06-02 07:05:40|29996.7|29905.7|29991.2|29900.2|29996.7|29905.7|29990.7|29899.7|24
1654153550000|2022-06-02 07:05:50|29991.4|29900.4|29991.3|29900.3|29992.2|29901.2|29988.7|29897.7|33
1654153560000|2022-06-02 07:06:00|29991.4|29900.4|29990.9|29899.9|29992.5|29901.5|29989.7|29898.7|28
1654153570000|2022-06-02 07:06:10|29990.4|29899.4|29985.8|29894.8|29992.8|29901.8|29985.8|29894.8|31
1654153580000|2022-06-02 07:06:20|29987.7|29896.7|29988.5|29897.5|29988.5|29897.5|29985.7|29894.7|19
1654153590000|2022-06-02 07:06:30|29988.3|29897.3|29987.7|29896.7|29988.4|29897.4|29985.7|29894.7|13
1654153600000|2022-06-02 07:06:40|29985.8|29894.8|29986.8|29895.8|29987.7|29896.7|29984.8|29893.8|17
1654153610000|2022-06-02 07:06:50|29987|29896|29985.2|29894.2|29987.8|29896.8|29984.8|29893.8|13
1654153620000|2022-06-02 07:07:00|29984.7|29893.7|29986.6|29895.6|29988|29897|29984.4|29893.4|21
1654153630000|2022-06-02 07:07:10|29986.5|29895.5|29981.2|29890.2|29988.1|29897.1|29976.4|29885.4|24
1654153640000|2022-06-02 07:07:20|29981.3|29890.3|29969.6|29878.6|29982.6|29891.6|29969.6|29878.6|30
1654153650000|2022-06-02 07:07:30|29982.6|29891.6|29983.1|29892.1|29983.1|29892.1|29969.3|29878.3|30
1654153660000|2022-06-02 07:07:40|29981.2|29890.2|29981.4|29890.4|29982.5|29891.5|29970.5|29879.5|32
1654153670000|2022-06-02 07:07:50|29981.5|29890.5|29981.5|29890.5|29982.5|29891.5|29979.6|29888.6|30
1654153680000|2022-06-02 07:08:00|29980.9|29889.9|29990.4|29899.4|29990.4|29899.4|29971.2|29880.2|26
1654153690000|2022-06-02 07:08:10|29988|29897|29990.4|29899.4|29990.4|29899.4|29969.2|29878.2|16
1654153700000|2022-06-02 07:08:20|29969.4|29878.4|29978.8|29887.8|29990.4|29899.4|29969.2|29878.2|17
1654153710000|2022-06-02 07:08:30|29990.1|29899.1|29970.9|29879.9|29990.1|29899.1|29968.4|29877.4|8
1654153720000|2022-06-02 07:08:40|29968.9|29877.9|29968.7|29877.7|29968.9|29877.9|29963.3|29872.3|12
1654153730000|2022-06-02 07:08:50|29963.5|29872.5|29967.9|29876.9|29968.6|29877.6|29963.4|29872.4|14
1654153740000|2022-06-02 07:09:00|29967.8|29876.8|29967|29876|29968.8|29877.8|29962.6|29871.6|24
1654153750000|2022-06-02 07:09:10|29963|29872|29963.2|29872.2|29968.7|29877.7|29962.9|29871.9|22
1654153760000|2022-06-02 07:09:20|29967.8|29876.8|29967.7|29876.7|29969.4|29878.4|29963|29872|20
1654153770000|2022-06-02 07:09:30|29963.1|29872.1|29972.6|29881.6|29972.9|29881.9|29962.9|29871.9|25
1654153780000|2022-06-02 07:09:40|29970.2|29879.2|29970.6|29879.6|29970.8|29879.8|29969.9|29878.9|13
1654153790000|2022-06-02 07:09:50|29971.2|29880.2|29971.7|29880.7|29972|29881|29971.2|29880.2|17
1654153800000|2022-06-02 07:10:00|29971.8|29880.8|29970.3|29879.3|29971.9|29880.9|29967.6|29876.6|27
1654153810000|2022-06-02 07:10:10|29968.1|29877.1|29969.5|29878.5|29970.9|29879.9|29968.1|29877.1|17
1654153820000|2022-06-02 07:10:20|29970.6|29879.6|29970.6|29879.6|29970.6|29879.6|29968.1|29877.1|9
1654153830000|2022-06-02 07:10:30|29969.1|29878.1|29968.8|29877.8|29970.6|29879.6|29967.9|29876.9|22
1654153840000|2022-06-02 07:10:40|29968.9|29877.9|29972.3|29881.3|29972.3|29881.3|29968.9|29877.9|19
1654153850000|2022-06-02 07:10:50|29971.7|29880.7|29974.8|29883.8|29975.9|29884.9|29971.7|29880.7|21
1654153860000|2022-06-02 07:11:00|29975.1|29884.1|29971.3|29880.3|29975.4|29884.4|29971.3|29880.3|31
1654153870000|2022-06-02 07:11:10|29971.5|29880.5|29969.2|29878.2|29971.5|29880.5|29969.2|29878.2|15
1654153880000|2022-06-02 07:11:20|29970.4|29879.4|29969|29878|29971.2|29880.2|29968.6|29877.6|22
1654153890000|2022-06-02 07:11:30|29964.7|29873.7|29968.8|29877.8|29971|29880|29964.7|29873.7|23
1654153900000|2022-06-02 07:11:40|29969.2|29878.2|29970|29879|29970.5|29879.5|29968.8|29877.8|16
1654153910000|2022-06-02 07:11:50|29971.2|29880.2|29971.2|29880.2|29971.9|29880.9|29970|29879|8
1654153920000|2022-06-02 07:12:00|29970|29879|29971.5|29880.5|29971.9|29880.9|29969.3|29878.3|11
1654153930000|2022-06-02 07:12:10|29971.9|29880.9|29968.3|29877.3|29971.9|29880.9|29968.3|29877.3|7
1654153940000|2022-06-02 07:12:20|29968.6|29877.6|29971.2|29880.2|29971.2|29880.2|29963.9|29872.9|16
1654153950000|2022-06-02 07:12:30|29971.1|29880.1|29971.4|29880.4|29971.9|29880.9|29968.2|29877.2|29
1654153960000|2022-06-02 07:12:40|29971|29880|29969.2|29878.2|29971.9|29880.9|29967.9|29876.9|18
1654153970000|2022-06-02 07:12:50|29968.2|29877.2|29968.8|29877.8|29971.9|29880.9|29962.9|29871.9|27
1654153980000|2022-06-02 07:13:00|29969.5|29878.5|29968.2|29877.2|29971.9|29880.9|29962.9|29871.9|19
1654153990000|2022-06-02 07:13:10|29962.9|29871.9|29969.1|29878.1|29971.9|29880.9|29962.1|29871.1|17
1654154000000|2022-06-02 07:13:20|29962.9|29871.9|29968.5|29877.5|29969.1|29878.1|29962|29871|20
1654154010000|2022-06-02 07:13:30|29962.9|29871.9|29968.4|29877.4|29968.6|29877.6|29962|29871|20
1654154020000|2022-06-02 07:13:40|29966.6|29875.6|29967.4|29876.4|29968.5|29877.5|29962|29871|17
1654154030000|2022-06-02 07:13:50|29962|29871|29967.4|29876.4|29968.5|29877.5|29962|29871|13
1654154040000|2022-06-02 07:14:00|29968.5|29877.5|29967.4|29876.4|29968.9|29877.9|29962.3|29871.3|15
1654154050000|2022-06-02 07:14:10|29968.5|29877.5|29967.5|29876.5|29968.6|29877.6|29960.8|29869.8|19
1654154060000|2022-06-02 07:14:20|29962.1|29871.1|29960.5|29869.5|29970.9|29879.9|29960.5|29869.5|23
1654154070000|2022-06-02 07:14:30|29962.9|29871.9|29962.9|29871.9|29970.9|29879.9|29960.6|29869.6|17
1654154080000|2022-06-02 07:14:40|29965.9|29874.9|29956.3|29865.3|29965.9|29874.9|29953.3|29862.3|29
1654154090000|2022-06-02 07:14:50|29954.4|29863.4|29954.8|29863.8|29956.5|29865.5|29952.7|29861.7|29
1654154100000|2022-06-02 07:15:00|29955.9|29864.9|30006.1|29915.1|30006.4|29915.4|29955.5|29864.5|28
1654154110000|2022-06-02 07:15:10|30006.7|29915.7|30009.1|29918.1|30009.1|29918.1|30002.3|29911.3|33
1654154120000|2022-06-02 07:15:20|30008.6|29917.6|30008.7|29917.7|30011.3|29920.3|30008.4|29917.4|28
1654154130000|2022-06-02 07:15:30|30004.7|29913.7|30005.7|29914.7|30008.3|29917.3|30004.7|29913.7|29
1654154140000|2022-06-02 07:15:40|30006.4|29915.4|30006.6|29915.6|30008.5|29917.5|30004.8|29913.8|27
1654154150000|2022-06-02 07:15:50|30006.5|29915.5|30008.6|29917.6|30009.8|29918.8|30006.2|29915.2|33
1654154160000|2022-06-02 07:16:00|30008.7|29917.7|30005.6|29914.6|30009.8|29918.8|30005.6|29914.6|30
1654154170000|2022-06-02 07:16:10|30006.2|29915.2|30011.2|29920.2|30011.2|29920.2|30003.6|29912.6|30
1654154180000|2022-06-02 07:16:20|30011.5|29920.5|30034.1|29943.1|30041.8|29950.8|30008.3|29917.3|39
1654154190000|2022-06-02 07:16:30|30034.2|29943.2|30034.8|29943.8|30037.1|29946.1|30034.2|29943.2|30
1654154200000|2022-06-02 07:16:40|30033.9|29942.9|30023.1|29932.1|30036.4|29945.4|30023.1|29932.1|30
1654154210000|2022-06-02 07:16:50|30023.8|29932.8|30024.4|29933.4|30024.4|29933.4|30023.1|29932.1|30
1654154220000|2022-06-02 07:17:00|30024.2|29933.2|30017|29926|30024.4|29933.4|30015.5|29924.5|32
1654154230000|2022-06-02 07:17:10|30015.5|29924.5|30001.4|29910.4|30018.4|29927.4|30001.4|29910.4|25
1654154240000|2022-06-02 07:17:20|30004.5|29913.5|29988.8|29897.8|30008.6|29917.6|29988.8|29897.8|28
1654154250000|2022-06-02 07:17:30|29992|29901|29989.7|29898.7|29993.4|29902.4|29988.1|29897.1|29
1654154260000|2022-06-02 07:17:40|29992.3|29901.3|29987.8|29896.8|29992.8|29901.8|29987.4|29896.4|27
1654154270000|2022-06-02 07:17:50|29987.5|29896.5|29987.7|29896.7|29988.3|29897.3|29987.2|29896.2|26
1654154280000|2022-06-02 07:18:00|29989.1|29898.1|29972.1|29881.1|29989.1|29898.1|29971.4|29880.4|26
1654154290000|2022-06-02 07:18:10|29971.7|29880.7|29977.2|29886.2|29978.6|29887.6|29970.6|29879.6|33
1654154300000|2022-06-02 07:18:20|29977.3|29886.3|29960.1|29869.1|29977.3|29886.3|29960.1|29869.1|30
1654154310000|2022-06-02 07:18:30|29959.8|29868.8|29939.9|29848.9|29959.8|29868.8|29939.9|29848.9|29
1654154320000|2022-06-02 07:18:40|29938.1|29847.1|29939.1|29848.1|29939.3|29848.3|29932.5|29841.5|24
1654154330000|2022-06-02 07:18:50|29938.9|29847.9|29943.5|29852.5|29943.8|29852.8|29938.9|29847.9|26
1654154340000|2022-06-02 07:19:00|29942.7|29851.7|29946.3|29855.3|29947|29856|29942.7|29851.7|29
1654154350000|2022-06-02 07:19:10|29946.4|29855.4|29958.6|29867.6|29961.3|29870.3|29946.4|29855.4|33
1654154360000|2022-06-02 07:19:20|29958.4|29867.4|29953.4|29862.4|29958.5|29867.5|29952.2|29861.2|30
1654154370000|2022-06-02 07:19:30|29952.9|29861.9|29949.3|29858.3|29952.9|29861.9|29948.1|29857.1|21
1654154380000|2022-06-02 07:19:40|29949.2|29858.2|29950.5|29859.5|29950.7|29859.7|29949|29858|15
1654154390000|2022-06-02 07:19:50|29948.9|29857.9|29948.7|29857.7|29949.6|29858.6|29947.7|29856.7|13
1654154400000|2022-06-02 07:20:00|29948.8|29857.8|29952.4|29861.4|29952.4|29861.4|29948.5|29857.5|19
1654154410000|2022-06-02 07:20:10|29952.3|29861.3|29951.9|29860.9|29952.6|29861.6|29951.2|29860.2|20
1654154420000|2022-06-02 07:20:20|29952.2|29861.2|29952|29861|29952.2|29861.2|29948.5|29857.5|11
1654154430000|2022-06-02 07:20:30|29952.1|29861.1|29950|29859|29952.1|29861.1|29949.8|29858.8|15
1654154440000|2022-06-02 07:20:40|29949.7|29858.7|29947.2|29856.2|29951.4|29860.4|29946.9|29855.9|22
1654154450000|2022-06-02 07:20:50|29947.9|29856.9|29947.5|29856.5|29948.8|29857.8|29947.2|29856.2|14
1654154460000|2022-06-02 07:21:00|29948.7|29857.7|29944.3|29853.3|29948.7|29857.7|29943.9|29852.9|12
1654154470000|2022-06-02 07:21:10|29944.4|29853.4|29941.2|29850.2|29948.4|29857.4|29941.2|29850.2|27
1654154480000|2022-06-02 07:21:20|29941.9|29850.9|29940.3|29849.3|29944.8|29853.8|29940.3|29849.3|17
1654154490000|2022-06-02 07:21:30|29941.1|29850.1|29943.9|29852.9|29943.9|29852.9|29940.6|29849.6|16
1654154500000|2022-06-02 07:21:40|29943.7|29852.7|29949.3|29858.3|29949.8|29858.8|29943.4|29852.4|25
1654154510000|2022-06-02 07:21:50|29948.9|29857.9|29949|29858|29950.5|29859.5|29948.4|29857.4|25
1654154520000|2022-06-02 07:22:00|29949.1|29858.1|29949.6|29858.6|29949.9|29858.9|29948.4|29857.4|17
1654154530000|2022-06-02 07:22:10|29950.4|29859.4|29959.2|29868.2|29961.6|29870.6|29950.4|29859.4|28
1654154540000|2022-06-02 07:22:20|29959.8|29868.8|29951.3|29860.3|29961.2|29870.2|29951.1|29860.1|24
1654154550000|2022-06-02 07:22:30|29950.9|29859.9|29966.3|29875.3|29966.3|29875.3|29950.9|29859.9|28
1654154560000|2022-06-02 07:22:40|29965|29874|29964.6|29873.6|29967.3|29876.3|29959|29868|28
1654154570000|2022-06-02 07:22:50|29965.6|29874.6|29958.8|29867.8|29966.3|29875.3|29958.8|29867.8|26
1654154580000|2022-06-02 07:23:00|29958.4|29867.4|29959.6|29868.6|29963.1|29872.1|29958.2|29867.2|30
1654154590000|2022-06-02 07:23:10|29960.3|29869.3|29963.5|29872.5|29966|29875|29959.5|29868.5|31
1654154600000|2022-06-02 07:23:20|29966|29875|29963.7|29872.7|29966|29875|29963.6|29872.6|20
1654154610000|2022-06-02 07:23:30|29963.6|29872.6|29968.8|29877.8|29968.8|29877.8|29963.6|29872.6|27
1654154620000|2022-06-02 07:23:40|29967.3|29876.3|29971.2|29880.2|29977|29886|29967.3|29876.3|22
1654154630000|2022-06-02 07:23:50|29969.5|29878.5|29980|29889|29981.1|29890.1|29968.9|29877.9|36
1654154640000|2022-06-02 07:24:00|29980.4|29889.4|29987.9|29896.9|29987.9|29896.9|29978.5|29887.5|30
1654154650000|2022-06-02 07:24:10|29988|29897|29987.6|29896.6|29988.4|29897.4|29983.7|29892.7|21
1654154660000|2022-06-02 07:24:20|29987.8|29896.8|29982.1|29891.1|29988.8|29897.8|29977.1|29886.1|30
1654154670000|2022-06-02 07:24:30|29982.4|29891.4|29986.9|29895.9|29987.6|29896.6|29981.1|29890.1|20
1654154680000|2022-06-02 07:24:40|29983.7|29892.7|29988.5|29897.5|29988.8|29897.8|29983.4|29892.4|28
1654154690000|2022-06-02 07:24:50|29985.7|29894.7|29982.1|29891.1|29985.7|29894.7|29979.8|29888.8|27
1654154700000|2022-06-02 07:25:00|29982.5|29891.5|29982.7|29891.7|29984.7|29893.7|29980.9|29889.9|33
1654154710000|2022-06-02 07:25:10|29981.7|29890.7|29988.7|29897.7|29991.4|29900.4|29980.4|29889.4|34
1654154720000|2022-06-02 07:25:20|29988.8|29897.8|29988.2|29897.2|29995.1|29904.1|29985.9|29894.9|27
1654154730000|2022-06-02 07:25:30|29990.5|29899.5|29989.5|29898.5|29995.9|29904.9|29988.5|29897.5|33
1654154740000|2022-06-02 07:25:40|29988.7|29897.7|29997.3|29906.3|29997.3|29906.3|29988.7|29897.7|29
1654154750000|2022-06-02 07:25:50|29995|29904|30008.3|29917.3|30012.3|29921.3|29988.4|29897.4|30
1654154760000|2022-06-02 07:26:00|30007.9|29916.9|30015.2|29924.2|30015.2|29924.2|30005.6|29914.6|34
1654154770000|2022-06-02 07:26:10|30017.9|29926.9|30017.6|29926.6|30024|29933|30015.1|29924.1|28
1654154780000|2022-06-02 07:26:20|30018.2|29927.2|30044.5|29953.5|30053.5|29962.5|30017.6|29926.6|34
1654154790000|2022-06-02 07:26:30|30043.8|29952.8|30042.4|29951.4|30047|29956|30035.8|29944.8|36
1654154800000|2022-06-02 07:26:40|30042|29951|30042.6|29951.6|30043.4|29952.4|30038.6|29947.6|33
1654154810000|2022-06-02 07:26:50|30043.2|29952.2|30050.5|29959.5|30053.4|29962.4|30040.9|29949.9|31
1654154820000|2022-06-02 07:27:00|30050.6|29959.6|30051|29960|30053.2|29962.2|30047.6|29956.6|34
1654154830000|2022-06-02 07:27:10|30050.6|29959.6|30041.8|29950.8|30051.8|29960.8|30039.3|29948.3|33
1654154840000|2022-06-02 07:27:20|30041.4|29950.4|30041.9|29950.9|30041.9|29950.9|30038.6|29947.6|28
1654154850000|2022-06-02 07:27:30|30041.7|29950.7|30046.7|29955.7|30047.4|29956.4|30041.1|29950.1|29
1654154860000|2022-06-02 07:27:40|30044.5|29953.5|30039.7|29948.7|30044.5|29953.5|30039.7|29948.7|25
1654154870000|2022-06-02 07:27:50|30038.8|29947.8|30042|29951|30044.7|29953.7|30038.5|29947.5|31
1654154880000|2022-06-02 07:28:00|30042.7|29951.7|30047.8|29956.8|30049|29958|30041.2|29950.2|35
1654154890000|2022-06-02 07:28:10|30047.5|29956.5|30047.9|29956.9|30055.1|29964.1|30046.3|29955.3|32
1654154900000|2022-06-02 07:28:20|30047.8|29956.8|30078|29987|30103.9|30012.9|30045|29954|37
1654154910000|2022-06-02 07:28:30|30077.3|29986.3|30096.3|30005.3|30098.1|30007.1|30076.8|29985.8|34
1654154920000|2022-06-02 07:28:40|30096|30005|30089.2|29998.2|30096|30005|30085.4|29994.4|29
1654154930000|2022-06-02 07:28:50|30088.9|29997.9|30087.7|29996.7|30089.1|29998.1|30082.9|29991.9|28
1654154940000|2022-06-02 07:29:00|30088.6|29997.6|30090.5|29999.5|30092.5|30001.5|30086.2|29995.2|32
1654154950000|2022-06-02 07:29:10|30090.7|29999.7|30128.1|30037.1|30129.6|30038.6|30090.2|29999.2|37
1654154960000|2022-06-02 07:29:20|30128.3|30037.3|30120.5|30029.5|30129.8|30038.8|30120.5|30029.5|32
1654154970000|2022-06-02 07:29:30|30120.8|30029.8|30106.2|30015.2|30120.8|30029.8|30106.2|30015.2|31
1654154980000|2022-06-02 07:29:40|30105.6|30014.6|30114.9|30023.9|30118|30027|30104.8|30013.8|32
1654154990000|2022-06-02 07:29:50|30110.6|30019.6|30097.5|30006.5|30116.5|30025.5|30095.3|30004.3|33
1654155000000|2022-06-02 07:30:00|30097.6|30006.6|30087.4|29996.4|30104.8|30013.8|30084.2|29993.2|34
1654155010000|2022-06-02 07:30:10|30084.5|29993.5|30108.7|30017.7|30108.7|30017.7|30084.5|29993.5|35
1654155020000|2022-06-02 07:30:20|30108.4|30017.4|30100.5|30009.5|30109.3|30018.3|30100.5|30009.5|30
1654155030000|2022-06-02 07:30:30|30101|30010|30101.1|30010.1|30101.9|30010.9|30100.2|30009.2|16
1654155040000|2022-06-02 07:30:40|30101|30010|30098.7|30007.7|30101.7|30010.7|30097.3|30006.3|32
1654155050000|2022-06-02 07:30:50|30098.3|30007.3|30104.8|30013.8|30108.5|30017.5|30098.3|30007.3|30
1654155060000|2022-06-02 07:31:00|30105.9|30014.9|30097.7|30006.7|30105.9|30014.9|30095.7|30004.7|26
1654155070000|2022-06-02 07:31:10|30097|30006|30087.2|29996.2|30097.1|30006.1|30086.8|29995.8|19
1654155080000|2022-06-02 07:31:20|30087.3|29996.3|30097.8|30006.8|30097.8|30006.8|30086.3|29995.3|30
1654155090000|2022-06-02 07:31:30|30098.4|30007.4|30094.8|30003.8|30098.4|30007.4|30090.8|29999.8|31
1654155100000|2022-06-02 07:31:40|30098.5|30007.5|30096.9|30005.9|30099.3|30008.3|30096.4|30005.4|30
1654155110000|2022-06-02 07:31:50|30097.1|30006.1|30098.1|30007.1|30098.9|30007.9|30092.4|30001.4|29
1654155120000|2022-06-02 07:32:00|30097.3|30006.3|30079.4|29988.4|30097.3|30006.3|30079.4|29988.4|24
1654155130000|2022-06-02 07:32:10|30080.8|29989.8|30070.2|29979.2|30080.8|29989.8|30070.2|29979.2|26
1654155140000|2022-06-02 07:32:20|30069.3|29978.3|30044.1|29953.1|30072.8|29981.8|30043.7|29952.7|29
1654155150000|2022-06-02 07:32:30|30045.2|29954.2|30034.1|29943.1|30045.2|29954.2|30034.1|29943.1|35
1654155160000|2022-06-02 07:32:40|30033.7|29942.7|30023.2|29932.2|30039|29948|30023.2|29932.2|23
1654155170000|2022-06-02 07:32:50|30023.1|29932.1|30021.7|29930.7|30031.7|29940.7|30021.4|29930.4|28
1654155180000|2022-06-02 07:33:00|30021.8|29930.8|30032.3|29941.3|30033|29942|30021.8|29930.8|33
1654155190000|2022-06-02 07:33:10|30031.7|29940.7|30019.4|29928.4|30036.3|29945.3|30019.4|29928.4|34
1654155200000|2022-06-02 07:33:20|30019.5|29928.5|30008.8|29917.8|30022.6|29931.6|30008.7|29917.7|34
1654155210000|2022-06-02 07:33:30|30008.7|29917.7|30007.7|29916.7|30010.4|29919.4|29999.5|29908.5|35
1654155220000|2022-06-02 07:33:40|30007.5|29916.5|30009.4|29918.4|30016.9|29925.9|30007.5|29916.5|34
1654155230000|2022-06-02 07:33:50|30009.7|29918.7|30005.9|29914.9|30009.7|29918.7|30000.2|29909.2|34
1654155240000|2022-06-02 07:34:00|30004.5|29913.5|30000.2|29909.2|30006.8|29915.8|30000.2|29909.2|27
1654155250000|2022-06-02 07:34:10|30000.8|29909.8|30001.8|29910.8|30001.8|29910.8|30000|29909|26
1654155260000|2022-06-02 07:34:20|30001.1|29910.1|30000.3|29909.3|30001.6|29910.6|29999.3|29908.3|21
1654155270000|2022-06-02 07:34:30|29999.7|29908.7|30015.3|29924.3|30018.7|29927.7|29999.4|29908.4|25
1654155280000|2022-06-02 07:34:40|30016.2|29925.2|30023|29932|30024.8|29933.8|30016.2|29925.2|31
1654155290000|2022-06-02 07:34:50|30022.6|29931.6|30012.4|29921.4|30023.2|29932.2|30011.1|29920.1|33
1654155300000|2022-06-02 07:35:00|30013.2|29922.2|29992.8|29901.8|30013.2|29922.2|29992.8|29901.8|30
1654155310000|2022-06-02 07:35:10|29995|29904|30007.2|29916.2|30009.2|29918.2|29992|29901|33
1654155320000|2022-06-02 07:35:20|30006.1|29915.1|30006|29915|30007.9|29916.9|30004.7|29913.7|33
1654155330000|2022-06-02 07:35:30|30006.6|29915.6|30005.4|29914.4|30009.5|29918.5|30003.5|29912.5|31
1654155340000|2022-06-02 07:35:40|30004.6|29913.6|30003|29912|30007.1|29916.1|29998.2|29907.2|29
1654155350000|2022-06-02 07:35:50|30003.4|29912.4|29996.4|29905.4|30003.6|29912.6|29986.7|29895.7|35
1654155360000|2022-06-02 07:36:00|29996.6|29905.6|30001.9|29910.9|30003.2|29912.2|29996.6|29905.6|26
1654155370000|2022-06-02 07:36:10|30002|29911|30005.4|29914.4|30006.3|29915.3|30002|29911|22
1654155380000|2022-06-02 07:36:20|30005.9|29914.9|30010.3|29919.3|30010.3|29919.3|30005.2|29914.2|29
1654155390000|2022-06-02 07:36:30|30008.9|29917.9|30005.7|29914.7|30011.5|29920.5|30003.9|29912.9|28
1654155400000|2022-06-02 07:36:40|30003.9|29912.9|30007.3|29916.3|30007.5|29916.5|30002.3|29911.3|27
1654155410000|2022-06-02 07:36:50|30007.6|29916.6|30006.9|29915.9|30008.3|29917.3|30005.3|29914.3|26
1654155420000|2022-06-02 07:37:00|30005.3|29914.3|30005.2|29914.2|30005.9|29914.9|30004.3|29913.3|24
1654155430000|2022-06-02 07:37:10|30005.5|29914.5|30006.9|29915.9|30009|29918|30004.6|29913.6|21
1654155440000|2022-06-02 07:37:20|30007.7|29916.7|30017|29926|30019.8|29928.8|30007.3|29916.3|30
1654155450000|2022-06-02 07:37:30|30020.3|29929.3|30021.8|29930.8|30021.8|29930.8|30016.3|29925.3|29
1654155460000|2022-06-02 07:37:40|30022.7|29931.7|30008.2|29917.2|30032.7|29941.7|30008.2|29917.2|31
1654155470000|2022-06-02 07:37:50|30007.3|29916.3|30013|29922|30015.8|29924.8|30005.2|29914.2|33
1654155480000|2022-06-02 07:38:00|30014|29923|30014.8|29923.8|30022.5|29931.5|30013.1|29922.1|26
1654155490000|2022-06-02 07:38:10|30016.3|29925.3|30020|29929|30025.5|29934.5|30016.3|29925.3|30
1654155500000|2022-06-02 07:38:20|30021.2|29930.2|30031.1|29940.1|30031.9|29940.9|30020|29929|32
1654155510000|2022-06-02 07:38:30|30031.5|29940.5|30029.2|29938.2|30033.3|29942.3|30028.3|29937.3|29
1654155520000|2022-06-02 07:38:40|30030|29939|30028.4|29937.4|30030|29939|30025.1|29934.1|32
1654155530000|2022-06-02 07:38:50|30027.7|29936.7|30026.6|29935.6|30028.8|29937.8|30026.6|29935.6|25
1654155540000|2022-06-02 07:39:00|30026.7|29935.7|30032.3|29941.3|30032.3|29941.3|30026.6|29935.6|26
1654155550000|2022-06-02 07:39:10|30029|29938|30027.5|29936.5|30029.6|29938.6|30027.1|29936.1|30
1654155560000|2022-06-02 07:39:20|30027.4|29936.4|30030.7|29939.7|30032.8|29941.8|30025.4|29934.4|33
1654155570000|2022-06-02 07:39:30|30030.8|29939.8|30041.6|29950.6|30041.7|29950.7|30030.3|29939.3|30
1654155580000|2022-06-02 07:39:40|30043.8|29952.8|30042.9|29951.9|30044.3|29953.3|30037.9|29946.9|19
1654155590000|2022-06-02 07:39:50|30042.7|29951.7|30040.4|29949.4|30043.2|29952.2|30037.8|29946.8|25
1654155600000|2022-06-02 07:40:00|30040.3|29949.3|30037.6|29946.6|30046|29955|30034.6|29943.6|22
1654155610000|2022-06-02 07:40:10|30036.8|29945.8|30038.1|29947.1|30038.1|29947.1|30036.8|29945.8|6
1654155620000|2022-06-02 07:40:20|30037.7|29946.7|30034.3|29943.3|30037.7|29946.7|30034.3|29943.3|9
1654155630000|2022-06-02 07:40:30|30036.2|29945.2|30036.1|29945.1|30037.7|29946.7|30035.4|29944.4|12
1654155640000|2022-06-02 07:40:40|30037.3|29946.3|30030.6|29939.6|30037.3|29946.3|30028.8|29937.8|28
1654155650000|2022-06-02 07:40:50|30029.2|29938.2|30029.9|29938.9|30030.5|29939.5|30026.1|29935.1|24
1654155660000|2022-06-02 07:41:00|30030|29939|30029.9|29938.9|30032.4|29941.4|30029.9|29938.9|28
1654155670000|2022-06-02 07:41:10|30031.1|29940.1|30030.6|29939.6|30032.6|29941.6|30030.6|29939.6|28
1654155680000|2022-06-02 07:41:20|30030.3|29939.3|30038.9|29947.9|30040|29949|30030.2|29939.2|26
1654155690000|2022-06-02 07:41:30|30038.6|29947.6|30038.2|29947.2|30041.2|29950.2|30037.9|29946.9|33
1654155700000|2022-06-02 07:41:40|30037|29946|30035.9|29944.9|30038.8|29947.8|30035.5|29944.5|29
1654155710000|2022-06-02 07:41:50|30035.2|29944.2|30037.6|29946.6|30038.6|29947.6|30035.1|29944.1|30
1654155720000|2022-06-02 07:42:00|30037|29946|30036.5|29945.5|30038.2|29947.2|30036|29945|25
1654155730000|2022-06-02 07:42:10|30036.2|29945.2|30032.1|29941.1|30036.5|29945.5|30031.9|29940.9|25
1654155740000|2022-06-02 07:42:20|30032.3|29941.3|30031.3|29940.3|30032.9|29941.9|30030.8|29939.8|21
1654155750000|2022-06-02 07:42:30|30031.7|29940.7|30032.9|29941.9|30033.6|29942.6|30031.3|29940.3|24
1654155760000|2022-06-02 07:42:40|30033.2|29942.2|30032.9|29941.9|30033.4|29942.4|30032.4|29941.4|20
1654155770000|2022-06-02 07:42:50|30033.1|29942.1|30032|29941|30033.7|29942.7|30031.9|29940.9|19
1654155780000|2022-06-02 07:43:00|30032.8|29941.8|30033.1|29942.1|30033.1|29942.1|30030.8|29939.8|22
1654155790000|2022-06-02 07:43:10|30032.8|29941.8|30031.2|29940.2|30032.8|29941.8|30031.2|29940.2|16
1654155800000|2022-06-02 07:43:20|30031.6|29940.6|30027.1|29936.1|30032.1|29941.1|30024.1|29933.1|19
1654155810000|2022-06-02 07:43:30|30032.1|29941.1|30032.3|29941.3|30034.4|29943.4|30026.2|29935.2|27
1654155820000|2022-06-02 07:43:40|30033.8|29942.8|30030.5|29939.5|30033.8|29942.8|30030.1|29939.1|29
1654155830000|2022-06-02 07:43:50|30029.9|29938.9|30031.9|29940.9|30031.9|29940.9|30029.9|29938.9|23
1654155840000|2022-06-02 07:44:00|30031.5|29940.5|30042.1|29951.1|30042.1|29951.1|30031.5|29940.5|27
1654155850000|2022-06-02 07:44:10|30040.4|29949.4|30032.2|29941.2|30040.4|29949.4|30031.7|29940.7|30
1654155860000|2022-06-02 07:44:20|30032.3|29941.3|30033.2|29942.2|30035|29944|30031.8|29940.8|29
1654155870000|2022-06-02 07:44:30|30032.1|29941.1|30032.8|29941.8|30036.9|29945.9|30032|29941|26
1654155880000|2022-06-02 07:44:40|30033.7|29942.7|30034.1|29943.1|30034.1|29943.1|30031.6|29940.6|27
1654155890000|2022-06-02 07:44:50|30032.8|29941.8|30033.6|29942.6|30033.6|29942.6|30031|29940|29
1654155900000|2022-06-02 07:45:00|30034.2|29943.2|30026.6|29935.6|30034.2|29943.2|30026|29935|31
1654155910000|2022-06-02 07:45:10|30027.9|29936.9|30015.8|29924.8|30027.9|29936.9|30015.5|29924.5|23
1654155920000|2022-06-02 07:45:20|30015.6|29924.6|30015.7|29924.7|30016.3|29925.3|30015.6|29924.6|25
1654155930000|2022-06-02 07:45:30|30015.8|29924.8|30007.1|29916.1|30016.4|29925.4|30005.5|29914.5|30
1654155940000|2022-06-02 07:45:40|30006.4|29915.4|30009|29918|30009|29918|30005|29914|23
1654155950000|2022-06-02 07:45:50|30008.7|29917.7|30014.6|29923.6|30015.6|29924.6|30008.2|29917.2|20
1654155960000|2022-06-02 07:46:00|30014.9|29923.9|30006.3|29915.3|30016.2|29925.2|30006.3|29915.3|30
1654155970000|2022-06-02 07:46:10|30006|29915|30008.3|29917.3|30008.8|29917.8|30005.4|29914.4|18
1654155980000|2022-06-02 07:46:20|30008.2|29917.2|30013.5|29922.5|30013.7|29922.7|30008.1|29917.1|27
1654155990000|2022-06-02 07:46:30|30013.8|29922.8|30016.9|29925.9|30016.9|29925.9|30012.7|29921.7|24
1654156000000|2022-06-02 07:46:40|30017.1|29926.1|30025.8|29934.8|30026|29935|30016.3|29925.3|26
1654156010000|2022-06-02 07:46:50|30025|29934|30028.4|29937.4|30029.3|29938.3|30022.6|29931.6|29
1654156020000|2022-06-02 07:47:00|30028.3|29937.3|30026.5|29935.5|30028.6|29937.6|30024.2|29933.2|31
1654156030000|2022-06-02 07:47:10|30025.2|29934.2|30017.6|29926.6|30025.2|29934.2|30013.7|29922.7|33
1654156040000|2022-06-02 07:47:20|30017.7|29926.7|30014.1|29923.1|30018.6|29927.6|30013.8|29922.8|29
1654156050000|2022-06-02 07:47:30|30014.2|29923.2|30009.9|29918.9|30014.2|29923.2|30008.4|29917.4|27
1654156060000|2022-06-02 07:47:40|30014.4|29923.4|30026.6|29935.6|30032|29941|30014.4|29923.4|30
1654156070000|2022-06-02 07:47:50|30029.2|29938.2|30029.3|29938.3|30032.3|29941.3|30024.4|29933.4|25
1654156080000|2022-06-02 07:48:00|30028.1|29937.1|30026.4|29935.4|30033.6|29942.6|30026.4|29935.4|26
1654156090000|2022-06-02 07:48:10|30023.3|29932.3|30023.9|29932.9|30024.1|29933.1|30022|29931|28
1654156100000|2022-06-02 07:48:20|30022.1|29931.1|30008.2|29917.2|30024.9|29933.9|30008.2|29917.2|25
1654156110000|2022-06-02 07:48:30|30007.7|29916.7|30006.2|29915.2|30013.5|29922.5|30006.2|29915.2|21
1654156120000|2022-06-02 07:48:40|30010.1|29919.1|30009|29918|30010.1|29919.1|29999.8|29908.8|18
1654156130000|2022-06-02 07:48:50|29998.9|29907.9|29994.3|29903.3|30001.5|29910.5|29994.2|29903.2|36
1654156140000|2022-06-02 07:49:00|30001.5|29910.5|29995.4|29904.4|30002.7|29911.7|29994.1|29903.1|37
1654156150000|2022-06-02 07:49:10|29995.1|29904.1|30001|29910|30003|29912|29994.5|29903.5|38
1654156160000|2022-06-02 07:49:20|29995.8|29904.8|29998.8|29907.8|29999.7|29908.7|29989.4|29898.4|34
1654156170000|2022-06-02 07:49:30|29992.7|29901.7|29998.7|29907.7|30000.5|29909.5|29991|29900|27
1654156180000|2022-06-02 07:49:40|29998.5|29907.5|29996.7|29905.7|29999.5|29908.5|29991.2|29900.2|23
1654156190000|2022-06-02 07:49:50|29996.8|29905.8|30000.4|29909.4|30000.4|29909.4|29993.8|29902.8|31
1654156200000|2022-06-02 07:50:00|29997.3|29906.3|29999.9|29908.9|30001.7|29910.7|29994.7|29903.7|32
1654156210000|2022-06-02 07:50:10|30000|29909|29999.9|29908.9|30002.1|29911.1|29995.1|29904.1|24
1654156220000|2022-06-02 07:50:20|29999.8|29908.8|30003|29912|30006.2|29915.2|29999.7|29908.7|33
1654156230000|2022-06-02 07:50:30|30002.9|29911.9|29997.1|29906.1|30003.2|29912.2|29996.9|29905.9|24
1654156240000|2022-06-02 07:50:40|29999.7|29908.7|30002.4|29911.4|30002.5|29911.5|29997.5|29906.5|23
1654156250000|2022-06-02 07:50:50|30003.6|29912.6|29994.7|29903.7|30004|29913|29994.6|29903.6|36
1654156260000|2022-06-02 07:51:00|29994.9|29903.9|29997.8|29906.8|29997.9|29906.9|29994.6|29903.6|29
1654156270000|2022-06-02 07:51:10|29997.7|29906.7|29998.7|29907.7|29999.1|29908.1|29997.3|29906.3|11
1654156280000|2022-06-02 07:51:20|29998.4|29907.4|29996.5|29905.5|29998.5|29907.5|29994.8|29903.8|21
1654156290000|2022-06-02 07:51:30|29996.4|29905.4|29997.2|29906.2|29997.2|29906.2|29994.9|29903.9|17
1654156300000|2022-06-02 07:51:40|29994.9|29903.9|29997.1|29906.1|29997.1|29906.1|29994.9|29903.9|10
1654156310000|2022-06-02 07:51:50|29996.9|29905.9|29997.8|29906.8|29999.7|29908.7|29996.9|29905.9|26
1654156320000|2022-06-02 07:52:00|29998.4|29907.4|29994.3|29903.3|29998.6|29907.6|29992.5|29901.5|22
1654156330000|2022-06-02 07:52:10|29993.3|29902.3|29993.8|29902.8|29996.4|29905.4|29992.5|29901.5|16
1654156340000|2022-06-02 07:52:20|29993.7|29902.7|29999.3|29908.3|29999.6|29908.6|29993.7|29902.7|21
1654156350000|2022-06-02 07:52:30|29999.4|29908.4|29998.7|29907.7|29999.6|29908.6|29997.2|29906.2|26
1654156360000|2022-06-02 07:52:40|29999|29908|29997.4|29906.4|29999|29908|29996.8|29905.8|19
1654156370000|2022-06-02 07:52:50|29997|29906|29996.5|29905.5|29997.7|29906.7|29996.5|29905.5|14
1654156380000|2022-06-02 07:53:00|29996.4|29905.4|29998.6|29907.6|29998.7|29907.7|29996|29905|17
1654156390000|2022-06-02 07:53:10|29998.7|29907.7|29998.2|29907.2|29998.8|29907.8|29998.1|29907.1|14
1654156400000|2022-06-02 07:53:20|29998.6|29907.6|30007.3|29916.3|30007.4|29916.4|29998.6|29907.6|28
1654156410000|2022-06-02 07:53:30|30007.4|29916.4|30003|29912|30007.7|29916.7|30000.8|29909.8|28
1654156420000|2022-06-02 07:53:40|30001.3|29910.3|30002.8|29911.8|30003|29912|30000.6|29909.6|12
1654156430000|2022-06-02 07:53:50|30003.1|29912.1|30003|29912|30005.5|29914.5|30000.6|29909.6|22
1654156440000|2022-06-02 07:54:00|30004.6|29913.6|30003.5|29912.5|30004.8|29913.8|29995.2|29904.2|26
1654156450000|2022-06-02 07:54:10|30002.9|29911.9|30001.9|29910.9|30004.2|29913.2|30001.9|29910.9|31
1654156460000|2022-06-02 07:54:20|30001.7|29910.7|30002.2|29911.2|30003.5|29912.5|30001.7|29910.7|26
1654156470000|2022-06-02 07:54:30|30002|29911|30002.4|29911.4|30003.4|29912.4|30001.4|29910.4|32
1654156480000|2022-06-02 07:54:40|30002.2|29911.2|30002.4|29911.4|30002.7|29911.7|29999.2|29908.2|32
1654156490000|2022-06-02 07:54:50|30002.6|29911.6|30003.7|29912.7|30004.3|29913.3|30002.2|29911.2|30
1654156500000|2022-06-02 07:55:00|30004.7|29913.7|30010.1|29919.1|30012.2|29921.2|30002.5|29911.5|31
1654156510000|2022-06-02 07:55:10|30008.4|29917.4|30011.5|29920.5|30012.2|29921.2|30006.2|29915.2|32
1654156520000|2022-06-02 07:55:20|30011.7|29920.7|30007.6|29916.6|30012.9|29921.9|30006.3|29915.3|34
1654156530000|2022-06-02 07:55:30|30007.5|29916.5|30003.8|29912.8|30011.6|29920.6|30003.7|29912.7|33
1654156540000|2022-06-02 07:55:40|30003.5|29912.5|30003.3|29912.3|30005.1|29914.1|30003.1|29912.1|25
1654156550000|2022-06-02 07:55:50|30003.4|29912.4|30002.5|29911.5|30004.7|29913.7|30001.5|29910.5|25
1654156560000|2022-06-02 07:56:00|30002.9|29911.9|30000.2|29909.2|30004.7|29913.7|29995.6|29904.6|26
1654156570000|2022-06-02 07:56:10|30000.3|29909.3|29999.8|29908.8|30004.4|29913.4|29995.4|29904.4|31
1654156580000|2022-06-02 07:56:20|30000.6|29909.6|29999.4|29908.4|30001.5|29910.5|29996|29905|24
1654156590000|2022-06-02 07:56:30|30001.5|29910.5|29995|29904|30001.5|29910.5|29988.8|29897.8|27
1654156600000|2022-06-02 07:56:40|29994.5|29903.5|29992.2|29901.2|29995|29904|29984.6|29893.6|24
1654156610000|2022-06-02 07:56:50|29990.2|29899.2|29988.3|29897.3|29991.1|29900.1|29987.8|29896.8|30
1654156620000|2022-06-02 07:57:00|29988.5|29897.5|29986.4|29895.4|29989.4|29898.4|29984.6|29893.6|23
1654156630000|2022-06-02 07:57:10|29988.3|29897.3|29999.5|29908.5|30000.5|29909.5|29988.3|29897.3|27
1654156640000|2022-06-02 07:57:20|29999.6|29908.6|29990.8|29899.8|30002.1|29911.1|29989.1|29898.1|33
1654156650000|2022-06-02 07:57:30|29991.1|29900.1|29989.2|29898.2|29991.7|29900.7|29988.9|29897.9|22
1654156660000|2022-06-02 07:57:40|29989.4|29898.4|29990.9|29899.9|29991.3|29900.3|29985.6|29894.6|28
1654156670000|2022-06-02 07:57:50|29991.1|29900.1|29985.4|29894.4|29991.1|29900.1|29984.4|29893.4|31
1654156680000|2022-06-02 07:58:00|29985.5|29894.5|29990.3|29899.3|29990.4|29899.4|29985.5|29894.5|24
1654156690000|2022-06-02 07:58:10|29991.3|29900.3|29990.6|29899.6|29991.7|29900.7|29990|29899|17
1654156700000|2022-06-02 07:58:20|29990.7|29899.7|29991.5|29900.5|29991.8|29900.8|29990.7|29899.7|13
1654156710000|2022-06-02 07:58:30|29991.4|29900.4|29991.8|29900.8|29991.8|29900.8|29991.4|29900.4|4
1654156720000|2022-06-02 07:58:40|29991.4|29900.4|29991.3|29900.3|29991.4|29900.4|29988.5|29897.5|8
1654156730000|2022-06-02 07:58:50|29991.5|29900.5|29989.1|29898.1|29992.1|29901.1|29989.1|29898.1|8
1654156740000|2022-06-02 07:59:00|29989.8|29898.8|29989.2|29898.2|29989.8|29898.8|29989.1|29898.1|10
1654156750000|2022-06-02 07:59:10|29989.3|29898.3|29986.5|29895.5|29989.5|29898.5|29986|29895|21
1654156760000|2022-06-02 07:59:20|29986.1|29895.1|29991.7|29900.7|29991.7|29900.7|29985.5|29894.5|30
1654156770000|2022-06-02 07:59:30|29991.6|29900.6|29990.4|29899.4|29992.5|29901.5|29990.4|29899.4|28
1654156780000|2022-06-02 07:59:40|29989.7|29898.7|29991.1|29900.1|29991.9|29900.9|29989.7|29898.7|28
1654156790000|2022-06-02 07:59:50|29991.8|29900.8|29991.5|29900.5|29991.9|29900.9|29988.7|29897.7|26
1654156800000|2022-06-02 08:00:00|29989.7|29898.7|29989.7|29898.7|29990.6|29899.6|29988.7|29897.7|24
1654156810000|2022-06-02 08:00:10|29988.9|29897.9|29987|29896|29990.2|29899.2|29981.2|29890.2|28
1654156820000|2022-06-02 08:00:20|29987.9|29896.9|29994.3|29903.3|29994.8|29903.8|29986.5|29895.5|34
1654156830000|2022-06-02 08:00:30|29994.2|29903.2|29989.3|29898.3|29994.2|29903.2|29988.9|29897.9|24
1654156840000|2022-06-02 08:00:40|29989.7|29898.7|29986.7|29895.7|29991.3|29900.3|29985.8|29894.8|27
1654156850000|2022-06-02 08:00:50|29987|29896|29970.8|29879.8|29991.4|29900.4|29970.8|29879.8|24
1654156860000|2022-06-02 08:01:00|29974.2|29883.2|29969.8|29878.8|29984.6|29893.6|29969|29878|32
1654156870000|2022-06-02 08:01:10|29970|29879|29973.6|29882.6|29976.5|29885.5|29968.9|29877.9|27
1654156880000|2022-06-02 08:01:20|29971.9|29880.9|29964.9|29873.9|29972.3|29881.3|29963.3|29872.3|27
1654156890000|2022-06-02 08:01:30|29963.3|29872.3|29964.6|29873.6|29968.2|29877.2|29962.8|29871.8|25
1654156900000|2022-06-02 08:01:40|29964.3|29873.3|29967.8|29876.8|29969.3|29878.3|29962|29871|24
1654156910000|2022-06-02 08:01:50|29967.6|29876.6|29977.9|29886.9|29977.9|29886.9|29962.9|29871.9|36
1654156920000|2022-06-02 08:02:00|29978.1|29887.1|29975.7|29884.7|29978.4|29887.4|29975.3|29884.3|24
1654156930000|2022-06-02 08:02:10|29976.5|29885.5|29987.5|29896.5|29987.5|29896.5|29975.8|29884.8|28
1654156940000|2022-06-02 08:02:20|29987.8|29896.8|29992.5|29901.5|29993.2|29902.2|29985.9|29894.9|13
1654156950000|2022-06-02 08:02:30|29990|29899|29986.8|29895.8|29991.1|29900.1|29986.8|29895.8|13
1654156960000|2022-06-02 08:02:40|29986.5|29895.5|29988|29897|29990.1|29899.1|29985.3|29894.3|20
1654156970000|2022-06-02 08:02:50|29988.9|29897.9|29989|29898|29989.1|29898.1|29985.1|29894.1|18
1654156980000|2022-06-02 08:03:00|29987.6|29896.6|29972.6|29881.6|29987.6|29896.6|29972.5|29881.5|24
1654156990000|2022-06-02 08:03:10|29973|29882|29973.6|29882.6|29973.6|29882.6|29966.8|29875.8|31
1654157000000|2022-06-02 08:03:20|29971.1|29880.1|29969.4|29878.4|29974.2|29883.2|29969.3|29878.3|27
1654157010000|2022-06-02 08:03:30|29969.5|29878.5|29968.7|29877.7|29974.2|29883.2|29968.6|29877.6|20
1654157020000|2022-06-02 08:03:40|29973.7|29882.7|29973.1|29882.1|29975.8|29884.8|29968.8|29877.8|33
1654157030000|2022-06-02 08:03:50|29973.2|29882.2|29979|29888|29979|29888|29972.1|29881.1|35
1654157040000|2022-06-02 08:04:00|29976.3|29885.3|29970.8|29879.8|29977.5|29886.5|29970.8|29879.8|32
1654157050000|2022-06-02 08:04:10|29969.5|29878.5|29968.7|29877.7|29974.6|29883.6|29968.7|29877.7|24
1654157060000|2022-06-02 08:04:20|29966.3|29875.3|29965.9|29874.9|29966.5|29875.5|29963.8|29872.8|10
1654157070000|2022-06-02 08:04:30|29965.5|29874.5|29964.8|29873.8|29965.6|29874.6|29963|29872|8
1654157080000|2022-06-02 08:04:40|29965.2|29874.2|29960.7|29869.7|29968|29877|29960.7|29869.7|19
1654157090000|2022-06-02 08:04:50|29960.8|29869.8|29958.1|29867.1|29961.3|29870.3|29957.2|29866.2|16
1654157100000|2022-06-02 08:05:00|29957.2|29866.2|29964.1|29873.1|29967.5|29876.5|29955.4|29864.4|33
1654157110000|2022-06-02 08:05:10|29964|29873|29951.2|29860.2|29967.9|29876.9|29951.2|29860.2|29
1654157120000|2022-06-02 08:05:20|29961.3|29870.3|29948.4|29857.4|29961.7|29870.7|29948.4|29857.4|31
1654157130000|2022-06-02 08:05:30|29960.9|29869.9|29943.9|29852.9|29966.4|29875.4|29943.9|29852.9|36
1654157140000|2022-06-02 08:05:40|29944|29853|29945.9|29854.9|29947.4|29856.4|29941.6|29850.6|27
1654157150000|2022-06-02 08:05:50|29946.1|29855.1|29941.9|29850.9|29946.1|29855.1|29941.9|29850.9|26
1654157160000|2022-06-02 08:06:00|29942.7|29851.7|29955.1|29864.1|29956.5|29865.5|29942.1|29851.1|36
1654157170000|2022-06-02 08:06:10|29954.5|29863.5|29954.7|29863.7|29957.1|29866.1|29951.9|29860.9|27
1654157180000|2022-06-02 08:06:20|29955|29864|29957.1|29866.1|29958.8|29867.8|29954.4|29863.4|34
1654157190000|2022-06-02 08:06:30|29956.6|29865.6|29958.9|29867.9|29960.3|29869.3|29956|29865|30
1654157200000|2022-06-02 08:06:40|29959|29868|29958.3|29867.3|29959.4|29868.4|29957.8|29866.8|24
1654157210000|2022-06-02 08:06:50|29956.9|29865.9|29958.7|29867.7|29959.8|29868.8|29956.9|29865.9|28
1654157220000|2022-06-02 08:07:00|29959.4|29868.4|29955.4|29864.4|29959.4|29868.4|29949.2|29858.2|26
1654157230000|2022-06-02 08:07:10|29956.3|29865.3|29964.4|29873.4|29964.9|29873.9|29954.8|29863.8|32
1654157240000|2022-06-02 08:07:20|29964.2|29873.2|29963.8|29872.8|29964.4|29873.4|29962.2|29871.2|31
1654157250000|2022-06-02 08:07:30|29965.1|29874.1|29970.7|29879.7|29972.2|29881.2|29964.1|29873.1|32
1654157260000|2022-06-02 08:07:40|29970.8|29879.8|29969.6|29878.6|29972|29881|29966.3|29875.3|30
1654157270000|2022-06-02 08:07:50|29969.8|29878.8|29973|29882|29974.8|29883.8|29969.8|29878.8|32
1654157280000|2022-06-02 08:08:00|29973.1|29882.1|29977.9|29886.9|29978.2|29887.2|29972.3|29881.3|27
1654157290000|2022-06-02 08:08:10|29978.4|29887.4|29978.7|29887.7|29980.1|29889.1|29978|29887|25
1654157300000|2022-06-02 08:08:20|29979.1|29888.1|29973.3|29882.3|29979.3|29888.3|29972.8|29881.8|29
1654157310000|2022-06-02 08:08:30|29973.5|29882.5|29971.8|29880.8|29973.5|29882.5|29971.2|29880.2|17
1654157320000|2022-06-02 08:08:40|29972.1|29881.1|29972.9|29881.9|29976.1|29885.1|29971.7|29880.7|28
1654157330000|2022-06-02 08:08:50|29973.8|29882.8|29979.2|29888.2|29980.3|29889.3|29972.3|29881.3|26
1654157340000|2022-06-02 08:09:00|29980.7|29889.7|29981|29890|29981|29890|29980.3|29889.3|13
1654157350000|2022-06-02 08:09:10|29980.3|29889.3|29989.7|29898.7|29991.4|29900.4|29976.5|29885.5|14
1654157360000|2022-06-02 08:09:20|29989.9|29898.9|29990.5|29899.5|29992|29901|29987.4|29896.4|29
1654157370000|2022-06-02 08:09:30|29991.3|29900.3|29996.2|29905.2|29997.4|29906.4|29991.3|29900.3|32
1654157380000|2022-06-02 08:09:40|29996.8|29905.8|29992.8|29901.8|29997.2|29906.2|29991.9|29900.9|24
1654157390000|2022-06-02 08:09:50|29993.1|29902.1|29993|29902|29994.8|29903.8|29992|29901|33
1654157400000|2022-06-02 08:10:00|29992.8|29901.8|29984.5|29893.5|29995|29904|29984.5|29893.5|27
1654157410000|2022-06-02 08:10:10|29982.7|29891.7|29982.8|29891.8|29985.4|29894.4|29979.7|29888.7|31
1654157420000|2022-06-02 08:10:20|29982.3|29891.3|29984.6|29893.6|29985.2|29894.2|29981.6|29890.6|29
1654157430000|2022-06-02 08:10:30|29985|29894|29992.6|29901.6|29996.1|29905.1|29984.9|29893.9|31
1654157440000|2022-06-02 08:10:40|29992.8|29901.8|29998.1|29907.1|30004.5|29913.5|29992.8|29901.8|22
1654157450000|2022-06-02 08:10:50|29998.3|29907.3|29998.5|29907.5|30004.4|29913.4|29995.1|29904.1|29
1654157460000|2022-06-02 08:11:00|29998.9|29907.9|29995.1|29904.1|29998.9|29907.9|29994.4|29903.4|18
1654157470000|2022-06-02 08:11:10|29994.6|29903.6|29997.2|29906.2|30000.5|29909.5|29994.6|29903.6|22
1654157480000|2022-06-02 08:11:20|29997.6|29906.6|30000.1|29909.1|30000.1|29909.1|29997.1|29906.1|26
1654157490000|2022-06-02 08:11:30|30000|29909|30003.4|29912.4|30004.1|29913.1|29999.7|29908.7|20
1654157500000|2022-06-02 08:11:40|30004.2|29913.2|30004.4|29913.4|30005.6|29914.6|30002|29911|23
1654157510000|2022-06-02 08:11:50|30003.5|29912.5|30004.9|29913.9|30005|29914|30003|29912|19
1654157520000|2022-06-02 08:12:00|30004.7|29913.7|30004|29913|30005.1|29914.1|30003.5|29912.5|18
1654157530000|2022-06-02 08:12:10|30003.8|29912.8|30004.4|29913.4|30004.9|29913.9|30003.5|29912.5|12
1654157540000|2022-06-02 08:12:20|30005.6|29914.6|30005.9|29914.9|30007.5|29916.5|30005|29914|11
1654157550000|2022-06-02 08:12:30|30005.8|29914.8|30006.5|29915.5|30006.9|29915.9|30005|29914|17
1654157560000|2022-06-02 08:12:40|30006|29915|30006.3|29915.3|30007.1|29916.1|30005.5|29914.5|18
1654157570000|2022-06-02 08:12:50|30006.2|29915.2|30004.8|29913.8|30006.2|29915.2|30004.4|29913.4|18
1654157580000|2022-06-02 08:13:00|30004.7|29913.7|29989.3|29898.3|30007.2|29916.2|29989.3|29898.3|22
1654157590000|2022-06-02 08:13:10|29990.4|29899.4|29985.6|29894.6|29990.5|29899.5|29984.6|29893.6|26
1654157600000|2022-06-02 08:13:20|29985.5|29894.5|29983.6|29892.6|29986.5|29895.5|29981.6|29890.6|30
1654157610000|2022-06-02 08:13:30|29983.2|29892.2|29994.3|29903.3|29994.4|29903.4|29983|29892|23
1654157620000|2022-06-02 08:13:40|29994.2|29903.2|30000|29909|30003.3|29912.3|29993.1|29902.1|32
1654157630000|2022-06-02 08:13:50|30000.2|29909.2|29996|29905|30000.2|29909.2|29990|29899|31
1654157640000|2022-06-02 08:14:00|29995|29904|29991.8|29900.8|29995.3|29904.3|29991.7|29900.7|25
1654157650000|2022-06-02 08:14:10|29992.1|29901.1|29982.4|29891.4|29992.1|29901.1|29981.8|29890.8|28
1654157660000|2022-06-02 08:14:20|29982.8|29891.8|29982|29891|29982.9|29891.9|29981.9|29890.9|11
1654157670000|2022-06-02 08:14:30|29979.3|29888.3|29985.7|29894.7|29985.8|29894.8|29979.3|29888.3|23
1654157680000|2022-06-02 08:14:40|29985.5|29894.5|29985|29894|29985.7|29894.7|29984.4|29893.4|18
1654157690000|2022-06-02 08:14:50|29984.7|29893.7|29984.6|29893.6|29985.2|29894.2|29984.5|29893.5|16
1654157700000|2022-06-02 08:15:00|29983.4|29892.4|29991.1|29900.1|29992.4|29901.4|29983|29892|30
1654157710000|2022-06-02 08:15:10|29992.2|29901.2|29992.1|29901.1|29993.2|29902.2|29990.8|29899.8|22
1654157720000|2022-06-02 08:15:20|29990.4|29899.4|29968.8|29877.8|29990.4|29899.4|29968.8|29877.8|25
1654157730000|2022-06-02 08:15:30|29969.7|29878.7|29966|29875|29976.8|29885.8|29966|29875|19
1654157740000|2022-06-02 08:15:40|29968.4|29877.4|29976.8|29885.8|29978|29887|29964.9|29873.9|27
1654157750000|2022-06-02 08:15:50|29977.5|29886.5|29981.1|29890.1|29981.7|29890.7|29969.1|29878.1|25
1654157760000|2022-06-02 08:16:00|29981.3|29890.3|29979.3|29888.3|29982.6|29891.6|29979|29888|30
1654157770000|2022-06-02 08:16:10|29979.2|29888.2|29980.5|29889.5|29981.9|29890.9|29978.3|29887.3|24
1654157780000|2022-06-02 08:16:20|29979|29888|29968.1|29877.1|29984|29893|29968.1|29877.1|25
1654157790000|2022-06-02 08:16:30|29968.9|29877.9|29964.9|29873.9|29969.5|29878.5|29964.9|29873.9|20
1654157800000|2022-06-02 08:16:40|29965.6|29874.6|29979.7|29888.7|29979.7|29888.7|29964.7|29873.7|17
1654157810000|2022-06-02 08:16:50|29981.6|29890.6|29979.9|29888.9|29984|29893|29978|29887|24
1654157820000|2022-06-02 08:17:00|29980.1|29889.1|29978|29887|29980.6|29889.6|29973.5|29882.5|19
1654157830000|2022-06-02 08:17:10|29977.8|29886.8|29992.2|29901.2|29993|29902|29974.8|29883.8|22
1654157840000|2022-06-02 08:17:20|29992.1|29901.1|30004.1|29913.1|30004.3|29913.3|29992.1|29901.1|26
1654157850000|2022-06-02 08:17:30|30004.4|29913.4|30006.2|29915.2|30006.2|29915.2|30000.2|29909.2|33
1654157860000|2022-06-02 08:17:40|30004.4|29913.4|29998.9|29907.9|30008.9|29917.9|29998.9|29907.9|32
1654157870000|2022-06-02 08:17:50|29997.9|29906.9|30000.2|29909.2|30001.8|29910.8|29997.7|29906.7|24
1654157880000|2022-06-02 08:18:00|29998.3|29907.3|30000.5|29909.5|30001.5|29910.5|29998.3|29907.3|28
1654157890000|2022-06-02 08:18:10|30000.6|29909.6|30002.5|29911.5|30005.5|29914.5|30000.4|29909.4|27
1654157900000|2022-06-02 08:18:20|30003.1|29912.1|30003|29912|30004.7|29913.7|30000.7|29909.7|33
1654157910000|2022-06-02 08:18:30|30004.9|29913.9|30005.6|29914.6|30005.6|29914.6|30004.8|29913.8|19
1654157920000|2022-06-02 08:18:40|30005|29914|30008.6|29917.6|30011.9|29920.9|30004.4|29913.4|27
1654157930000|2022-06-02 08:18:50|30008.4|29917.4|30005.3|29914.3|30008.4|29917.4|30002.4|29911.4|36
1654157940000|2022-06-02 08:19:00|30004.4|29913.4|30013|29922|30013|29922|30003.6|29912.6|23
1654157950000|2022-06-02 08:19:10|30010.4|29919.4|30013.6|29922.6|30021.4|29930.4|30010.4|29919.4|27
1654157960000|2022-06-02 08:19:20|30013.7|29922.7|30021.7|29930.7|30021.7|29930.7|30013.7|29922.7|27
1654157970000|2022-06-02 08:19:30|30020.2|29929.2|30020|29929|30021.8|29930.8|30019.6|29928.6|29
1654157980000|2022-06-02 08:19:40|30020.3|29929.3|30017.7|29926.7|30023.2|29932.2|30017.7|29926.7|33
1654157990000|2022-06-02 08:19:50|30018.5|29927.5|30019.3|29928.3|30020.6|29929.6|30014|29923|33
1654158000000|2022-06-02 08:20:00|30019.7|29928.7|30019.1|29928.1|30024.4|29933.4|30018.9|29927.9|31
1654158010000|2022-06-02 08:20:10|30020.3|29929.3|30020.3|29929.3|30020.9|29929.9|30016.4|29925.4|26
1654158020000|2022-06-02 08:20:20|30020.2|29929.2|30025|29934|30025.2|29934.2|30019.9|29928.9|28
1654158030000|2022-06-02 08:20:30|30024.9|29933.9|30024.5|29933.5|30025.7|29934.7|30023.3|29932.3|30
1654158040000|2022-06-02 08:20:40|30025.8|29934.8|30034.5|29943.5|30034.5|29943.5|30023.3|29932.3|28
1654158050000|2022-06-02 08:20:50|30029.8|29938.8|30033.4|29942.4|30035.1|29944.1|30028.4|29937.4|25
1654158060000|2022-06-02 08:21:00|30032.9|29941.9|30032.1|29941.1|30036.1|29945.1|30029.5|29938.5|25
1654158070000|2022-06-02 08:21:10|30032.4|29941.4|30033.1|29942.1|30035|29944|30032.4|29941.4|28
1654158080000|2022-06-02 08:21:20|30033.3|29942.3|30023.6|29932.6|30033.3|29942.3|30022|29931|33
1654158090000|2022-06-02 08:21:30|30024|29933|30031.2|29940.2|30033.1|29942.1|30023.5|29932.5|32
1654158100000|2022-06-02 08:21:40|30031.1|29940.1|30028.5|29937.5|30033.4|29942.4|30028.5|29937.5|25
1654158110000|2022-06-02 08:21:50|30029.3|29938.3|30031.2|29940.2|30032.3|29941.3|30028.7|29937.7|34
1654158120000|2022-06-02 08:22:00|30031.3|29940.3|30030.5|29939.5|30033.9|29942.9|30027.3|29936.3|34
1654158130000|2022-06-02 08:22:10|30030.3|29939.3|30032.1|29941.1|30033|29942|30027.8|29936.8|30
1654158140000|2022-06-02 08:22:20|30031.1|29940.1|30027.4|29936.4|30033.3|29942.3|30027.2|29936.2|29
1654158150000|2022-06-02 08:22:30|30027.6|29936.6|30021|29930|30027.6|29936.6|30020.2|29929.2|23
1654158160000|2022-06-02 08:22:40|30021.1|29930.1|30026.7|29935.7|30027|29936|30017.4|29926.4|31
1654158170000|2022-06-02 08:22:50|30025.8|29934.8|30015|29924|30028.9|29937.9|30011.5|29920.5|35
1654158180000|2022-06-02 08:23:00|30011.6|29920.6|30020.8|29929.8|30023.2|29932.2|30010.6|29919.6|32
1654158190000|2022-06-02 08:23:10|30021.3|29930.3|30021.5|29930.5|30022.2|29931.2|30020|29929|26
1654158200000|2022-06-02 08:23:20|30020.8|29929.8|30021.9|29930.9|30021.9|29930.9|30020.5|29929.5|25
1654158210000|2022-06-02 08:23:30|30022.1|29931.1|30016.1|29925.1|30022.2|29931.2|30012.7|29921.7|30
1654158220000|2022-06-02 08:23:40|30016.5|29925.5|30014|29923|30017.6|29926.6|30013.2|29922.2|18
1654158230000|2022-06-02 08:23:50|30015.3|29924.3|30017.1|29926.1|30017.2|29926.2|30012.2|29921.2|22
1654158240000|2022-06-02 08:24:00|30016.5|29925.5|30017.2|29926.2|30017.2|29926.2|30015.3|29924.3|8
1654158250000|2022-06-02 08:24:10|30015.6|29924.6|30019|29928|30019|29928|30015.1|29924.1|25
1654158260000|2022-06-02 08:24:20|30019.7|29928.7|30019.6|29928.6|30020.2|29929.2|30018|29927|25
1654158270000|2022-06-02 08:24:30|30019.3|29928.3|30021.4|29930.4|30022.2|29931.2|30019|29928|8
1654158280000|2022-06-02 08:24:40|30021.3|29930.3|30023.3|29932.3|30023.3|29932.3|30021.3|29930.3|19
1654158290000|2022-06-02 08:24:50|30023.5|29932.5|30022.1|29931.1|30023.5|29932.5|30021.2|29930.2|21
1654158300000|2022-06-02 08:25:00|30022.2|29931.2|30018.7|29927.7|30022.8|29931.8|30018.7|29927.7|25
1654158310000|2022-06-02 08:25:10|30019.4|29928.4|30023.2|29932.2|30024.2|29933.2|30019.4|29928.4|32
1654158320000|2022-06-02 08:25:20|30023.1|29932.1|30022.2|29931.2|30023.4|29932.4|30020.2|29929.2|26
1654158330000|2022-06-02 08:25:30|30021.9|29930.9|30021.4|29930.4|30024.9|29933.9|30019.5|29928.5|27
1654158340000|2022-06-02 08:25:40|30020.4|29929.4|30024|29933|30024.5|29933.5|30020|29929|28
1654158350000|2022-06-02 08:25:50|30024.1|29933.1|30022.1|29931.1|30024.2|29933.2|30021|29930|22
1654158360000|2022-06-02 08:26:00|30022.7|29931.7|30022|29931|30024.7|29933.7|30017.2|29926.2|36
1654158370000|2022-06-02 08:26:10|30012.9|29921.9|30009.8|29918.8|30016.3|29925.3|30003.8|29912.8|27
1654158380000|2022-06-02 08:26:20|30009.7|29918.7|30021.6|29930.6|30021.6|29930.6|30009.7|29918.7|30
1654158390000|2022-06-02 08:26:30|30021|29930|30022.2|29931.2|30023.1|29932.1|30021|29930|23
1654158400000|2022-06-02 08:26:40|30022|29931|30018.2|29927.2|30023.2|29932.2|30017.9|29926.9|34
1654158410000|2022-06-02 08:26:50|30017.8|29926.8|30017.7|29926.7|30018.7|29927.7|30015.6|29924.6|23
1654158420000|2022-06-02 08:27:00|30017.5|29926.5|30017.7|29926.7|30018.8|29927.8|30016.8|29925.8|30
1654158430000|2022-06-02 08:27:10|30017.6|29926.6|30016.3|29925.3|30017.9|29926.9|30016.3|29925.3|30
1654158440000|2022-06-02 08:27:20|30013.7|29922.7|30012.6|29921.6|30015.7|29924.7|30011.4|29920.4|16
1654158450000|2022-06-02 08:27:30|30012.4|29921.4|30008|29917|30015.7|29924.7|30006.8|29915.8|25
1654158460000|2022-06-02 08:27:40|30009.8|29918.8|30006.8|29915.8|30009.8|29918.8|30000.1|29909.1|19
1654158470000|2022-06-02 08:27:50|30006.7|29915.7|30008.3|29917.3|30008.8|29917.8|30006.7|29915.7|17
1654158480000|2022-06-02 08:28:00|30008.4|29917.4|30008|29917|30008.8|29917.8|30006.6|29915.6|13
1654158490000|2022-06-02 08:28:10|30001.7|29910.7|30007.1|29916.1|30008.8|29917.8|30001.2|29910.2|15
1654158500000|2022-06-02 08:28:20|30006.6|29915.6|30000.5|29909.5|30009.9|29918.9|30000.5|29909.5|22
1654158510000|2022-06-02 08:28:30|30006.9|29915.9|30008.1|29917.1|30009|29918|30003.1|29912.1|15
1654158520000|2022-06-02 08:28:40|30008.2|29917.2|30006.5|29915.5|30009.3|29918.3|30002.8|29911.8|20
1654158530000|2022-06-02 08:28:50|30009.3|29918.3|30008.6|29917.6|30009.5|29918.5|30005.8|29914.8|16
1654158540000|2022-06-02 08:29:00|30009.2|29918.2|30011.8|29920.8|30011.8|29920.8|30006.2|29915.2|23
1654158550000|2022-06-02 08:29:10|30012.6|29921.6|30017.5|29926.5|30018.2|29927.2|30009.4|29918.4|27
1654158560000|2022-06-02 08:29:20|30018.2|29927.2|30011.6|29920.6|30018.3|29927.3|30004.8|29913.8|20
1654158570000|2022-06-02 08:29:30|30015.7|29924.7|30010.9|29919.9|30015.7|29924.7|30010.9|29919.9|14
1654158580000|2022-06-02 08:29:40|30010.4|29919.4|30006.9|29915.9|30013.9|29922.9|30000.7|29909.7|17
1654158590000|2022-06-02 08:29:50|30008|29917|29997.9|29906.9|30008|29917|29997.4|29906.4|11
1654158600000|2022-06-02 08:30:00|29997.4|29906.4|29999.5|29908.5|29999.6|29908.6|29997.4|29906.4|19
1654158610000|2022-06-02 08:30:10|29999.6|29908.6|30001.3|29910.3|30003|29912|29999.6|29908.6|18
1654158620000|2022-06-02 08:30:20|30002.9|29911.9|30005.2|29914.2|30007.3|29916.3|30002.9|29911.9|18
1654158630000|2022-06-02 08:30:30|30005|29914|30005.2|29914.2|30005.3|29914.3|30003.5|29912.5|23
1654158640000|2022-06-02 08:30:40|30005.1|29914.1|29997.9|29906.9|30005.7|29914.7|29997.5|29906.5|22
1654158650000|2022-06-02 08:30:50|29998.2|29907.2|29998.7|29907.7|29999.8|29908.8|29997.6|29906.6|15
1654158660000|2022-06-02 08:31:00|29999|29908|30004.3|29913.3|30004.3|29913.3|29997.8|29906.8|21
1654158670000|2022-06-02 08:31:10|30004|29913|30013.4|29922.4|30013.4|29922.4|30004|29913|32
1654158680000|2022-06-02 08:31:20|30010.3|29919.3|30015.2|29924.2|30018.7|29927.7|30009.6|29918.6|27
1654158690000|2022-06-02 08:31:30|30015.6|29924.6|30010.1|29919.1|30016.7|29925.7|30010.1|29919.1|30
1654158700000|2022-06-02 08:31:40|30010.2|29919.2|30011|29920|30011.1|29920.1|30009.8|29918.8|20
1654158710000|2022-06-02 08:31:50|30011.1|29920.1|30010.2|29919.2|30011.1|29920.1|30009.7|29918.7|16
1654158720000|2022-06-02 08:32:00|30010.7|29919.7|30007.8|29916.8|30010.8|29919.8|30007.8|29916.8|15
1654158730000|2022-06-02 08:32:10|30007.9|29916.9|30011.3|29920.3|30013.4|29922.4|30007.3|29916.3|29
1654158740000|2022-06-02 08:32:20|30010.4|29919.4|30010.6|29919.6|30012.1|29921.1|30009.3|29918.3|34
1654158750000|2022-06-02 08:32:30|30010.5|29919.5|30011.2|29920.2|30013|29922|30009.6|29918.6|29
1654158760000|2022-06-02 08:32:40|30010.6|29919.6|30012.2|29921.2|30013.4|29922.4|30008.1|29917.1|33
1654158770000|2022-06-02 08:32:50|30012.1|29921.1|30012.7|29921.7|30012.7|29921.7|30009.8|29918.8|12
1654158780000|2022-06-02 08:33:00|30013.2|29922.2|30027.4|29936.4|30027.4|29936.4|30012.7|29921.7|32
1654158790000|2022-06-02 08:33:10|30029.2|29938.2|30024.2|29933.2|30029.2|29938.2|30024|29933|27
1654158800000|2022-06-02 08:33:20|30025.1|29934.1|30021.4|29930.4|30026|29935|30017.3|29926.3|29
1654158810000|2022-06-02 08:33:30|30019|29928|30016.4|29925.4|30021.9|29930.9|30015.1|29924.1|31
1654158820000|2022-06-02 08:33:40|30015.3|29924.3|30009.1|29918.1|30015.3|29924.3|30000.7|29909.7|20
1654158830000|2022-06-02 08:33:50|30006.4|29915.4|30003.3|29912.3|30007.8|29916.8|29998.8|29907.8|20
1654158840000|2022-06-02 08:34:00|29999.5|29908.5|30006.3|29915.3|30007.3|29916.3|29999.5|29908.5|20
1654158850000|2022-06-02 08:34:10|30006.6|29915.6|30005.5|29914.5|30006.9|29915.9|30003.8|29912.8|20
1654158860000|2022-06-02 08:34:20|30005.8|29914.8|30006.6|29915.6|30008.1|29917.1|30005.2|29914.2|24
1654158870000|2022-06-02 08:34:30|30007.2|29916.2|30006.6|29915.6|30007.6|29916.6|30006.1|29915.1|18
1654158880000|2022-06-02 08:34:40|30006.7|29915.7|30006.2|29915.2|30007|29916|30004.7|29913.7|21
1654158890000|2022-06-02 08:34:50|30006.1|29915.1|30001.6|29910.6|30006.9|29915.9|30000.9|29909.9|19
1654158900000|2022-06-02 08:35:00|30002.4|29911.4|30001.6|29910.6|30004.1|29913.1|30001.3|29910.3|21
1654158910000|2022-06-02 08:35:10|30003.9|29912.9|30001.5|29910.5|30004.6|29913.6|30000.2|29909.2|23
1654158920000|2022-06-02 08:35:20|30001.4|29910.4|30001.5|29910.5|30004.8|29913.8|30000.3|29909.3|25
1654158930000|2022-06-02 08:35:30|30001.6|29910.6|30003.6|29912.6|30004.2|29913.2|29999.9|29908.9|22
1654158940000|2022-06-02 08:35:40|30003.5|29912.5|30002.3|29911.3|30004.7|29913.7|29999.6|29908.6|13
1654158950000|2022-06-02 08:35:50|30003.9|29912.9|29998|29907|30003.9|29912.9|29998|29907|8
1654158960000|2022-06-02 08:36:00|30002.9|29911.9|29980.2|29889.2|30002.9|29911.9|29980.2|29889.2|31
1654158970000|2022-06-02 08:36:10|29979.5|29888.5|29981.2|29890.2|29981.8|29890.8|29978.5|29887.5|9
1654158980000|2022-06-02 08:36:20|29981.3|29890.3|29982.3|29891.3|29988.1|29897.1|29978.8|29887.8|11
1654158990000|2022-06-02 08:36:30|29985.4|29894.4|29988.3|29897.3|29989|29898|29982.1|29891.1|32
1654159000000|2022-06-02 08:36:40|29989|29898|29982|29891|29989|29898|29981.8|29890.8|15
1654159010000|2022-06-02 08:36:50|29989.1|29898.1|29980.6|29889.6|29989.2|29898.2|29980.6|29889.6|18
1654159020000|2022-06-02 08:37:00|29980.5|29889.5|29983|29892|29989|29898|29980.5|29889.5|18
1654159030000|2022-06-02 08:37:10|29982.4|29891.4|29985|29894|29985.9|29894.9|29978.4|29887.4|19
1654159040000|2022-06-02 08:37:20|29984.1|29893.1|29977.4|29886.4|29985.9|29894.9|29977.4|29886.4|22
1654159050000|2022-06-02 08:37:30|29977.3|29886.3|29976.2|29885.2|29977.3|29886.3|29975.3|29884.3|18
1654159060000|2022-06-02 08:37:40|29976|29885|29975.3|29884.3|29976|29885|29975.3|29884.3|7
1654159070000|2022-06-02 08:37:50|29976.5|29885.5|29976.5|29885.5|29976.9|29885.9|29976.5|29885.5|3
1654159080000|2022-06-02 08:38:00|29976.9|29885.9|29989.5|29898.5|29989.5|29898.5|29975.6|29884.6|17
1654159090000|2022-06-02 08:38:10|29989.4|29898.4|29984.5|29893.5|29990.3|29899.3|29978.2|29887.2|26
1654159100000|2022-06-02 08:38:20|29984|29893|29985.2|29894.2|29985.3|29894.3|29981.4|29890.4|25
1654159110000|2022-06-02 08:38:30|29985.8|29894.8|29986|29895|29986.7|29895.7|29985.3|29894.3|18
1654159120000|2022-06-02 08:38:40|29986.1|29895.1|29985.1|29894.1|29986.4|29895.4|29983.7|29892.7|23
1654159130000|2022-06-02 08:38:50|29984.4|29893.4|29980.8|29889.8|29985.1|29894.1|29976|29885|25
1654159140000|2022-06-02 08:39:00|29981|29890|29978.9|29887.9|29981|29890|29976.6|29885.6|20
1654159150000|2022-06-02 08:39:10|29979.4|29888.4|29982.3|29891.3|29982.3|29891.3|29977.8|29886.8|23
1654159160000|2022-06-02 08:39:20|29981.5|29890.5|29983.5|29892.5|29983.8|29892.8|29978.9|29887.9|16
1654159170000|2022-06-02 08:39:30|29983|29892|29981.2|29890.2|29984.2|29893.2|29981|29890|22
1654159180000|2022-06-02 08:39:40|29981.4|29890.4|29982.3|29891.3|29983.5|29892.5|29981.4|29890.4|28
1654159190000|2022-06-02 08:39:50|29982.6|29891.6|29982.9|29891.9|29983.3|29892.3|29982.5|29891.5|18
1654159200000|2022-06-02 08:40:00|29982.7|29891.7|29977.3|29886.3|29982.7|29891.7|29976.7|29885.7|19
1654159210000|2022-06-02 08:40:10|29977.6|29886.6|29975.2|29884.2|29980.4|29889.4|29975.2|29884.2|19
1654159220000|2022-06-02 08:40:20|29980|29889|29975.2|29884.2|29980.8|29889.8|29975.2|29884.2|14
1654159230000|2022-06-02 08:40:30|29975.5|29884.5|29980.2|29889.2|29981.5|29890.5|29975.2|29884.2|17
1654159240000|2022-06-02 08:40:40|29975.4|29884.4|29979.1|29888.1|29981.6|29890.6|29975.2|29884.2|14
1654159250000|2022-06-02 08:40:50|29980.3|29889.3|29981|29890|29981.1|29890.1|29976.2|29885.2|22
1654159260000|2022-06-02 08:41:00|29979.4|29888.4|29981.2|29890.2|29982.1|29891.1|29975.9|29884.9|22
1654159270000|2022-06-02 08:41:10|29980.2|29889.2|29979.7|29888.7|29980.5|29889.5|29974.9|29883.9|23
1654159280000|2022-06-02 08:41:20|29980.6|29889.6|29979.7|29888.7|29980.6|29889.6|29975.1|29884.1|20
1654159290000|2022-06-02 08:41:30|29975.1|29884.1|29978.2|29887.2|29980.8|29889.8|29974.9|29883.9|17
1654159300000|2022-06-02 08:41:40|29978.3|29887.3|29975.7|29884.7|29980.7|29889.7|29973.7|29882.7|24
1654159310000|2022-06-02 08:41:50|29980.8|29889.8|29979.6|29888.6|29981.2|29890.2|29975.4|29884.4|19
1654159320000|2022-06-02 08:42:00|29980|29889|29979.5|29888.5|29980.6|29889.6|29974.9|29883.9|30
1654159330000|2022-06-02 08:42:10|29976.3|29885.3|29977.7|29886.7|29981.9|29890.9|29976.1|29885.1|30
1654159340000|2022-06-02 08:42:20|29976.7|29885.7|29980.6|29889.6|29980.8|29889.8|29976.7|29885.7|13
1654159350000|2022-06-02 08:42:30|29978.7|29887.7|29975.9|29884.9|29980.1|29889.1|29975.9|29884.9|17
1654159360000|2022-06-02 08:42:40|29975.7|29884.7|29978.3|29887.3|29981.9|29890.9|29974.9|29883.9|23
1654159370000|2022-06-02 08:42:50|29979.4|29888.4|29979.7|29888.7|29982.6|29891.6|29978.9|29887.9|17
1654159380000|2022-06-02 08:43:00|29979.5|29888.5|29980.3|29889.3|29980.5|29889.5|29976.5|29885.5|18
1654159390000|2022-06-02 08:43:10|29983.4|29892.4|29974.5|29883.5|29983.4|29892.4|29974.2|29883.2|13
1654159400000|2022-06-02 08:43:20|29979.5|29888.5|29975.3|29884.3|29980.9|29889.9|29974.5|29883.5|10
1654159410000|2022-06-02 08:43:30|29976.6|29885.6|29979.9|29888.9|29980.1|29889.1|29976.6|29885.6|23
1654159420000|2022-06-02 08:43:40|29977.5|29886.5|29973.7|29882.7|29979.9|29888.9|29973.7|29882.7|9
1654159430000|2022-06-02 08:43:50|29972.9|29881.9|29975.6|29884.6|29975.6|29884.6|29972.9|29881.9|10
1654159440000|2022-06-02 08:44:00|29975|29884|29973.2|29882.2|29975.7|29884.7|29972.9|29881.9|24
1654159450000|2022-06-02 08:44:10|29973.8|29882.8|29976.6|29885.6|29976.7|29885.7|29973.3|29882.3|26
1654159460000|2022-06-02 08:44:20|29975.6|29884.6|29975.7|29884.7|29976.9|29885.9|29974.7|29883.7|20
1654159470000|2022-06-02 08:44:30|29982.1|29891.1|29976.8|29885.8|29982.1|29891.1|29976.8|29885.8|12
1654159480000|2022-06-02 08:44:40|29976.7|29885.7|29976.9|29885.9|29976.9|29885.9|29976.7|29885.7|2
1654159490000|2022-06-02 08:44:50|29976.5|29885.5|29979.5|29888.5|29979.5|29888.5|29976|29885|18
1654159500000|2022-06-02 08:45:00|29977.3|29886.3|29973.9|29882.9|29979.5|29888.5|29973.4|29882.4|24
1654159510000|2022-06-02 08:45:10|29973.4|29882.4|29973.2|29882.2|29973.4|29882.4|29972.8|29881.8|16
1654159520000|2022-06-02 08:45:20|29973.6|29882.6|29976|29885|29978.6|29887.6|29973.6|29882.6|21
1654159530000|2022-06-02 08:45:30|29975.5|29884.5|29976|29885|29976.2|29885.2|29974.6|29883.6|22
1654159540000|2022-06-02 08:45:40|29975.9|29884.9|29974.9|29883.9|29978.7|29887.7|29974.9|29883.9|17
1654159550000|2022-06-02 08:45:50|29975.5|29884.5|29974.9|29883.9|29976.2|29885.2|29974.1|29883.1|22
1654159560000|2022-06-02 08:46:00|29974.3|29883.3|29967.7|29876.7|29974.3|29883.3|29966.3|29875.3|28
1654159570000|2022-06-02 08:46:10|29969.3|29878.3|29971.7|29880.7|29973.7|29882.7|29969.3|29878.3|19
1654159580000|2022-06-02 08:46:20|29971.6|29880.6|29970.5|29879.5|29973|29882|29969.5|29878.5|21
1654159590000|2022-06-02 08:46:30|29970.3|29879.3|29973.9|29882.9|29977.6|29886.6|29970.3|29879.3|30
1654159600000|2022-06-02 08:46:40|29972.6|29881.6|29973.1|29882.1|29976.5|29885.5|29970.3|29879.3|23
1654159610000|2022-06-02 08:46:50|29973.3|29882.3|29974.6|29883.6|29976|29885|29971.1|29880.1|24
1654159620000|2022-06-02 08:47:00|29974.7|29883.7|29974.8|29883.8|29975.1|29884.1|29971.2|29880.2|20
1654159630000|2022-06-02 08:47:10|29971.3|29880.3|29976.4|29885.4|29976.4|29885.4|29971.2|29880.2|30
1654159640000|2022-06-02 08:47:20|29976.3|29885.3|29979|29888|29982|29891|29974.3|29883.3|28
1654159650000|2022-06-02 08:47:30|29979.2|29888.2|29973.6|29882.6|29979.2|29888.2|29971.6|29880.6|19
1654159660000|2022-06-02 08:47:40|29973.4|29882.4|29977.4|29886.4|29978.1|29887.1|29973.4|29882.4|12
1654159670000|2022-06-02 08:47:50|29976.9|29885.9|29974.4|29883.4|29977.4|29886.4|29974.1|29883.1|18
1654159680000|2022-06-02 08:48:00|29974.8|29883.8|29976.5|29885.5|29977.7|29886.7|29972.6|29881.6|23
1654159690000|2022-06-02 08:48:10|29978.2|29887.2|29979.7|29888.7|29980.4|29889.4|29976.5|29885.5|21
1654159700000|2022-06-02 08:48:20|29979|29888|29976.4|29885.4|29979.7|29888.7|29975|29884|20
1654159710000|2022-06-02 08:48:30|29976.8|29885.8|29975.9|29884.9|29978.1|29887.1|29974.9|29883.9|17
1654159720000|2022-06-02 08:48:40|29976|29885|29979|29888|29979.7|29888.7|29975.1|29884.1|27
1654159730000|2022-06-02 08:48:50|29978.8|29887.8|29984|29893|29984|29893|29978.8|29887.8|23
1654159740000|2022-06-02 08:49:00|29982.3|29891.3|29984.9|29893.9|29986.5|29895.5|29982.3|29891.3|23
1654159750000|2022-06-02 08:49:10|29983.2|29892.2|29985|29894|29986.1|29895.1|29982.3|29891.3|21
1654159760000|2022-06-02 08:49:20|29982.4|29891.4|29984|29893|29986.7|29895.7|29980.1|29889.1|15
1654159770000|2022-06-02 08:49:30|29982|29891|29983.1|29892.1|29985|29894|29981.9|29890.9|22
1654159780000|2022-06-02 08:49:40|29984.4|29893.4|29986.8|29895.8|29988.4|29897.4|29984.4|29893.4|26
1654159790000|2022-06-02 08:49:50|29988.3|29897.3|29986.8|29895.8|29989.5|29898.5|29985.5|29894.5|30
1654159800000|2022-06-02 08:50:00|29985.8|29894.8|29994|29903|29996.2|29905.2|29985.8|29894.8|31
1654159810000|2022-06-02 08:50:10|29994.6|29903.6|29996.1|29905.1|29996.5|29905.5|29993.3|29902.3|27
1654159820000|2022-06-02 08:50:20|29996.5|29905.5|29995.6|29904.6|29997.1|29906.1|29995.2|29904.2|29
1654159830000|2022-06-02 08:50:30|29995.2|29904.2|29999.4|29908.4|29999.4|29908.4|29995.2|29904.2|27
1654159840000|2022-06-02 08:50:40|30000|29909|29999.2|29908.2|30000|29909|29995.5|29904.5|27
1654159850000|2022-06-02 08:50:50|29997.8|29906.8|30000.7|29909.7|30000.9|29909.9|29996.7|29905.7|30
1654159860000|2022-06-02 08:51:00|30000.8|29909.8|30001.7|29910.7|30002.3|29911.3|30000.4|29909.4|26
1654159870000|2022-06-02 08:51:10|30001.8|29910.8|29986.5|29895.5|30002.7|29911.7|29981.1|29890.1|25
1654159880000|2022-06-02 08:51:20|29981.1|29890.1|29980.7|29889.7|29986.6|29895.6|29978.9|29887.9|17
1654159890000|2022-06-02 08:51:30|29982|29891|29980.5|29889.5|29982.1|29891.1|29978.7|29887.7|20
1654159900000|2022-06-02 08:51:40|29979.4|29888.4|29979.4|29888.4|29981.7|29890.7|29977.3|29886.3|21
1654159910000|2022-06-02 08:51:50|29981.8|29890.8|29979.1|29888.1|29983.9|29892.9|29979.1|29888.1|17
1654159920000|2022-06-02 08:52:00|29979.8|29888.8|29980.2|29889.2|29980.2|29889.2|29979.1|29888.1|9
1654159930000|2022-06-02 08:52:10|29980.7|29889.7|29980.6|29889.6|29981|29890|29979.2|29888.2|12
1654159940000|2022-06-02 08:52:20|29981|29890|29988.8|29897.8|29992.8|29901.8|29981|29890|25
1654159950000|2022-06-02 08:52:30|29991.2|29900.2|29991.7|29900.7|29992.8|29901.8|29990.3|29899.3|28
1654159960000|2022-06-02 08:52:40|29991.8|29900.8|29986.9|29895.9|29992.4|29901.4|29985.8|29894.8|22
1654159970000|2022-06-02 08:52:50|29985.5|29894.5|29984.3|29893.3|29987.8|29896.8|29982.9|29891.9|27
1654159980000|2022-06-02 08:53:00|29985|29894|29985.8|29894.8|29987.3|29896.3|29984.5|29893.5|25
1654159990000|2022-06-02 08:53:10|29985.9|29894.9|29988.2|29897.2|29988.9|29897.9|29985.9|29894.9|30
1654160000000|2022-06-02 08:53:20|29988.6|29897.6|29986|29895|29988.9|29897.9|29985.6|29894.6|28
1654160010000|2022-06-02 08:53:30|29985.9|29894.9|29983.1|29892.1|29987.5|29896.5|29980.5|29889.5|29
1654160020000|2022-06-02 08:53:40|29981.7|29890.7|29976.6|29885.6|29982.7|29891.7|29976.6|29885.6|20
1654160030000|2022-06-02 08:53:50|29980.6|29889.6|29980.8|29889.8|29981.5|29890.5|29976.1|29885.1|19
1654160040000|2022-06-02 08:54:00|29980.9|29889.9|29981.6|29890.6|29981.6|29890.6|29980.2|29889.2|12
1654160050000|2022-06-02 08:54:10|29981.7|29890.7|29990.4|29899.4|29990.4|29899.4|29980.3|29889.3|21
1654160060000|2022-06-02 08:54:20|29991.5|29900.5|29986.4|29895.4|29991.5|29900.5|29984.2|29893.2|17
1654160070000|2022-06-02 08:54:30|29987|29896|29990.2|29899.2|29993.4|29902.4|29987|29896|21
1654160080000|2022-06-02 08:54:40|29989.5|29898.5|29987.6|29896.6|29992.1|29901.1|29986.9|29895.9|25
1654160090000|2022-06-02 08:54:50|29988.4|29897.4|29981.5|29890.5|29988.4|29897.4|29981.5|29890.5|12
1654160100000|2022-06-02 08:55:00|29984.1|29893.1|29984.8|29893.8|29985.2|29894.2|29981.4|29890.4|14
1654160110000|2022-06-02 08:55:10|29984.1|29893.1|29984.9|29893.9|29984.9|29893.9|29984.1|29893.1|3
1654160120000|2022-06-02 08:55:20|29984.2|29893.2|29984.8|29893.8|29985.1|29894.1|29981.8|29890.8|10
1654160130000|2022-06-02 08:55:30|29985|29894|29985|29894|29985.1|29894.1|29983.5|29892.5|5
1654160140000|2022-06-02 08:55:40|29985.1|29894.1|29983.5|29892.5|29985.3|29894.3|29982.6|29891.6|15
1654160150000|2022-06-02 08:55:50|29985.6|29894.6|29984.5|29893.5|29985.6|29894.6|29983|29892|25
1654160160000|2022-06-02 08:56:00|29984.3|29893.3|29985.2|29894.2|29985.2|29894.2|29983.9|29892.9|13
1654160170000|2022-06-02 08:56:10|29983.9|29892.9|29986.2|29895.2|29986.7|29895.7|29983.9|29892.9|18
1654160180000|2022-06-02 08:56:20|29985.8|29894.8|29986.8|29895.8|29986.9|29895.9|29985.6|29894.6|8
1654160190000|2022-06-02 08:56:30|29986.6|29895.6|29985.1|29894.1|29988.4|29897.4|29983.6|29892.6|24
1654160200000|2022-06-02 08:56:40|29984.4|29893.4|29985.9|29894.9|29986.1|29895.1|29984.3|29893.3|15
1654160210000|2022-06-02 08:56:50|29985.5|29894.5|29985|29894|29986.3|29895.3|29984.4|29893.4|25
1654160220000|2022-06-02 08:57:00|29985.8|29894.8|29983.9|29892.9|29986|29895|29977.6|29886.6|16
1654160230000|2022-06-02 08:57:10|29977.6|29886.6|29985.4|29894.4|29985.4|29894.4|29977.6|29886.6|21
1654160240000|2022-06-02 08:57:20|29984.4|29893.4|29981.4|29890.4|29984.7|29893.7|29981.2|29890.2|16
1654160250000|2022-06-02 08:57:30|29984.1|29893.1|29983.3|29892.3|29985.2|29894.2|29980.5|29889.5|28
1654160260000|2022-06-02 08:57:40|29983.4|29892.4|29983.9|29892.9|29985.1|29894.1|29979.2|29888.2|25
1654160270000|2022-06-02 08:57:50|29984.4|29893.4|29979.2|29888.2|29984.4|29893.4|29979.2|29888.2|17
1654160280000|2022-06-02 08:58:00|29980.3|29889.3|29983.8|29892.8|29984.9|29893.9|29979.5|29888.5|12
1654160290000|2022-06-02 08:58:10|29984|29893|29981.2|29890.2|29984.5|29893.5|29980.4|29889.4|19
1654160300000|2022-06-02 08:58:20|29981.3|29890.3|29984.4|29893.4|29985.2|29894.2|29981.3|29890.3|22
1654160310000|2022-06-02 08:58:30|29982|29891|29979.9|29888.9|29984.6|29893.6|29979.8|29888.8|25
1654160320000|2022-06-02 08:58:40|29984.7|29893.7|29983.7|29892.7|29984.7|29893.7|29979.4|29888.4|18
1654160330000|2022-06-02 08:58:50|29983.6|29892.6|29979.9|29888.9|29984.3|29893.3|29979.7|29888.7|21
1654160340000|2022-06-02 08:59:00|29979.7|29888.7|29976.2|29885.2|29983.6|29892.6|29970.9|29879.9|27
1654160350000|2022-06-02 08:59:10|29977.7|29886.7|29971.5|29880.5|29979.4|29888.4|29970.5|29879.5|26
1654160360000|2022-06-02 08:59:20|29970.9|29879.9|29969|29878|29971.5|29880.5|29969|29878|7
1654160370000|2022-06-02 08:59:30|29970.4|29879.4|29971.5|29880.5|29971.5|29880.5|29967.9|29876.9|15
1654160380000|2022-06-02 08:59:40|29970.1|29879.1|29970.1|29879.1|29971.5|29880.5|29968.4|29877.4|9
1654160390000|2022-06-02 08:59:50|29969.8|29878.8|29969.6|29878.6|29971.5|29880.5|29967.2|29876.2|15
1654160400000|2022-06-02 09:00:00|29971.5|29880.5|29971.9|29880.9|29972|29881|29966.1|29875.1|16
1654160410000|2022-06-02 09:00:10|29972.7|29881.7|29973|29882|29973.4|29882.4|29971.9|29880.9|21
1654160420000|2022-06-02 09:00:20|29973.4|29882.4|29971.1|29880.1|29973.4|29882.4|29969.9|29878.9|20
1654160430000|2022-06-02 09:00:30|29971.9|29880.9|29967.9|29876.9|29972|29881|29967.7|29876.7|23
1654160440000|2022-06-02 09:00:40|29967.7|29876.7|29970.2|29879.2|29975.1|29884.1|29966.8|29875.8|19
1654160450000|2022-06-02 09:00:50|29967.1|29876.1|29959.6|29868.6|29971.5|29880.5|29956.1|29865.1|22
1654160460000|2022-06-02 09:01:00|29959.9|29868.9|29958.2|29867.2|29964.2|29873.2|29953.6|29862.6|36
1654160470000|2022-06-02 09:01:10|29957.5|29866.5|29967.2|29876.2|29967.2|29876.2|29957.5|29866.5|34
1654160480000|2022-06-02 09:01:20|29968.1|29877.1|29971.8|29880.8|29973.3|29882.3|29967.6|29876.6|33
1654160490000|2022-06-02 09:01:30|29970.7|29879.7|29973.7|29882.7|29974.1|29883.1|29970.7|29879.7|23
1654160500000|2022-06-02 09:01:40|29974.7|29883.7|29974.9|29883.9|29976.3|29885.3|29973.7|29882.7|32
1654160510000|2022-06-02 09:01:50|29975.3|29884.3|29973.9|29882.9|29975.4|29884.4|29972.5|29881.5|28
1654160520000|2022-06-02 09:02:00|29972.9|29881.9|29975.8|29884.8|29976|29885|29972.9|29881.9|24
1654160530000|2022-06-02 09:02:10|29975.4|29884.4|29978.4|29887.4|29978.4|29887.4|29975|29884|18
1654160540000|2022-06-02 09:02:20|29979.5|29888.5|29976.8|29885.8|29979.5|29888.5|29976.8|29885.8|14
1654160550000|2022-06-02 09:02:30|29978|29887|29976.3|29885.3|29979.2|29888.2|29975.7|29884.7|23
1654160560000|2022-06-02 09:02:40|29977.5|29886.5|29977.4|29886.4|29981.8|29890.8|29976.4|29885.4|32
1654160570000|2022-06-02 09:02:50|29978.1|29887.1|29978.3|29887.3|29980.1|29889.1|29978.1|29887.1|29
1654160580000|2022-06-02 09:03:00|29977.7|29886.7|29975.5|29884.5|29978.1|29887.1|29972.9|29881.9|19
1654160590000|2022-06-02 09:03:10|29975.7|29884.7|29976.6|29885.6|29976.6|29885.6|29975.2|29884.2|23
1654160600000|2022-06-02 09:03:20|29976.4|29885.4|29977.7|29886.7|29979.7|29888.7|29976|29885|27
1654160610000|2022-06-02 09:03:30|29978.1|29887.1|29960|29869|29978.7|29887.7|29954.3|29863.3|21
1654160620000|2022-06-02 09:03:40|29951.9|29860.9|29955.6|29864.6|29960.7|29869.7|29945.4|29854.4|30
1654160630000|2022-06-02 09:03:50|29955.1|29864.1|29964.6|29873.6|29964.6|29873.6|29955.1|29864.1|35
1654160640000|2022-06-02 09:04:00|29964.7|29873.7|29963.1|29872.1|29964.7|29873.7|29961.8|29870.8|31
1654160650000|2022-06-02 09:04:10|29963.6|29872.6|29962.8|29871.8|29965.9|29874.9|29960.8|29869.8|29
1654160660000|2022-06-02 09:04:20|29962.7|29871.7|29961.1|29870.1|29965.4|29874.4|29961.1|29870.1|30
1654160670000|2022-06-02 09:04:30|29962.4|29871.4|29955.6|29864.6|29963.5|29872.5|29954.6|29863.6|23
1654160680000|2022-06-02 09:04:40|29956.1|29865.1|29957.1|29866.1|29959|29868|29952.5|29861.5|28
1654160690000|2022-06-02 09:04:50|29958.3|29867.3|29958|29867|29958.3|29867.3|29952.2|29861.2|30
1654160700000|2022-06-02 09:05:00|29958.6|29867.6|29953.5|29862.5|29958.6|29867.6|29950.8|29859.8|33
1654160710000|2022-06-02 09:05:10|29955|29864|29952.2|29861.2|29955.3|29864.3|29952|29861|36
1654160720000|2022-06-02 09:05:20|29952.3|29861.3|29952.1|29861.1|29952.6|29861.6|29951|29860|29
1654160730000|2022-06-02 09:05:30|29952.2|29861.2|29951.7|29860.7|29952.6|29861.6|29950.8|29859.8|27
1654160740000|2022-06-02 09:05:40|29952.9|29861.9|29952.1|29861.1|29954.2|29863.2|29950.3|29859.3|23
1654160750000|2022-06-02 09:05:50|29952.2|29861.2|29953.2|29862.2|29953.2|29862.2|29951.6|29860.6|18
1654160760000|2022-06-02 09:06:00|29953.1|29862.1|29952.3|29861.3|29953.1|29862.1|29952|29861|16
1654160770000|2022-06-02 09:06:10|29952.2|29861.2|29951.4|29860.4|29952.6|29861.6|29948.8|29857.8|23
1654160780000|2022-06-02 09:06:20|29951.6|29860.6|29951.3|29860.3|29952.2|29861.2|29950.1|29859.1|24
1654160790000|2022-06-02 09:06:30|29951.4|29860.4|29950.6|29859.6|29951.9|29860.9|29947.1|29856.1|29
1654160800000|2022-06-02 09:06:40|29948.8|29857.8|29950.6|29859.6|29951.2|29860.2|29947.3|29856.3|30
1654160810000|2022-06-02 09:06:50|29949.9|29858.9|29952|29861|29952|29861|29947.3|29856.3|26
1654160820000|2022-06-02 09:07:00|29951.8|29860.8|29952|29861|29952.2|29861.2|29949|29858|30
1654160830000|2022-06-02 09:07:10|29952.1|29861.1|29952.2|29861.2|29953.3|29862.3|29951|29860|20
1654160840000|2022-06-02 09:07:20|29951.9|29860.9|29951.3|29860.3|29952.1|29861.1|29948.1|29857.1|30
1654160850000|2022-06-02 09:07:30|29949.2|29858.2|29947.1|29856.1|29951.5|29860.5|29947.1|29856.1|25
1654160860000|2022-06-02 09:07:40|29949.7|29858.7|29950.2|29859.2|29951.1|29860.1|29948|29857|22
1654160870000|2022-06-02 09:07:50|29950.1|29859.1|29950.8|29859.8|29950.8|29859.8|29948.2|29857.2|21
1654160880000|2022-06-02 09:08:00|29950.6|29859.6|29948.1|29857.1|29950.8|29859.8|29947.5|29856.5|21
1654160890000|2022-06-02 09:08:10|29948.2|29857.2|29951.1|29860.1|29951.9|29860.9|29948.2|29857.2|20
1654160900000|2022-06-02 09:08:20|29950.9|29859.9|29951.7|29860.7|29951.7|29860.7|29950.5|29859.5|7
1654160910000|2022-06-02 09:08:30|29952.3|29861.3|29951.5|29860.5|29952.6|29861.6|29949.4|29858.4|20
1654160920000|2022-06-02 09:08:40|29951.4|29860.4|29951.7|29860.7|29952.5|29861.5|29950.2|29859.2|17
1654160930000|2022-06-02 09:08:50|29950.4|29859.4|29952.5|29861.5|29952.5|29861.5|29950.4|29859.4|18
1654160940000|2022-06-02 09:09:00|29952.4|29861.4|29952.2|29861.2|29952.4|29861.4|29950.8|29859.8|19
1654160950000|2022-06-02 09:09:10|29951.9|29860.9|29948.1|29857.1|29952.1|29861.1|29946.3|29855.3|24
1654160960000|2022-06-02 09:09:20|29948.7|29857.7|29951.5|29860.5|29951.5|29860.5|29947.8|29856.8|30
1654160970000|2022-06-02 09:09:30|29951.3|29860.3|29952|29861|29954.1|29863.1|29951.3|29860.3|21
1654160980000|2022-06-02 09:09:40|29950.6|29859.6|29952.4|29861.4|29952.4|29861.4|29950.6|29859.6|13
1654160990000|2022-06-02 09:09:50|29952.5|29861.5|29951.6|29860.6|29952.5|29861.5|29948.9|29857.9|23
1654161000000|2022-06-02 09:10:00|29951.7|29860.7|29952|29861|29952.2|29861.2|29949.9|29858.9|24
1654161010000|2022-06-02 09:10:10|29951.2|29860.2|29954.2|29863.2|29954.2|29863.2|29950.1|29859.1|22
1654161020000|2022-06-02 09:10:20|29953.5|29862.5|29960.8|29869.8|29960.8|29869.8|29953.4|29862.4|26
1654161030000|2022-06-02 09:10:30|29962.4|29871.4|29955.3|29864.3|29963.2|29872.2|29955.3|29864.3|28
1654161040000|2022-06-02 09:10:40|29954.2|29863.2|29955.1|29864.1|29957.3|29866.3|29954.2|29863.2|25
1654161050000|2022-06-02 09:10:50|29955.3|29864.3|29959|29868|29959.7|29868.7|29955.1|29864.1|23
1654161060000|2022-06-02 09:11:00|29959.2|29868.2|29961.1|29870.1|29964.3|29873.3|29957.9|29866.9|19
1654161070000|2022-06-02 09:11:10|29961.3|29870.3|29966.1|29875.1|29966.1|29875.1|29960.4|29869.4|17
1654161080000|2022-06-02 09:11:20|29966.3|29875.3|29966.1|29875.1|29966.4|29875.4|29961.8|29870.8|9
1654161090000|2022-06-02 09:11:30|29966.4|29875.4|29966.8|29875.8|29966.8|29875.8|29965.7|29874.7|10
1654161100000|2022-06-02 09:11:40|29966.9|29875.9|29968|29877|29968|29877|29964.6|29873.6|25
1654161110000|2022-06-02 09:11:50|29962.8|29871.8|29962.9|29871.9|29967.4|29876.4|29959.8|29868.8|22
1654161120000|2022-06-02 09:12:00|29963.3|29872.3|29962.1|29871.1|29964.4|29873.4|29959.5|29868.5|31
1654161130000|2022-06-02 09:12:10|29962.5|29871.5|29964.2|29873.2|29965.8|29874.8|29962|29871|21
1654161140000|2022-06-02 09:12:20|29965.5|29874.5|29967.1|29876.1|29971.6|29880.6|29962.9|29871.9|20
1654161150000|2022-06-02 09:12:30|29966|29875|29968|29877|29971.8|29880.8|29966|29875|22
1654161160000|2022-06-02 09:12:40|29968.3|29877.3|29964.8|29873.8|29968.4|29877.4|29963.4|29872.4|24
1654161170000|2022-06-02 09:12:50|29964|29873|29966.3|29875.3|29966.7|29875.7|29963.3|29872.3|32
1654161180000|2022-06-02 09:13:00|29966.8|29875.8|29965.3|29874.3|29966.8|29875.8|29963.3|29872.3|21
1654161190000|2022-06-02 09:13:10|29964.4|29873.4|29963.7|29872.7|29965.5|29874.5|29963.4|29872.4|24
1654161200000|2022-06-02 09:13:20|29963.6|29872.6|29967.1|29876.1|29968.1|29877.1|29963.3|29872.3|23
1654161210000|2022-06-02 09:13:30|29967.3|29876.3|29970.7|29879.7|29973.3|29882.3|29967.3|29876.3|34
1654161220000|2022-06-02 09:13:40|29971.5|29880.5|29971.3|29880.3|29974.2|29883.2|29970.7|29879.7|31
1654161230000|2022-06-02 09:13:50|29971.2|29880.2|29977|29886|29979|29888|29970.5|29879.5|21
1654161240000|2022-06-02 09:14:00|29976.4|29885.4|29980|29889|29983.4|29892.4|29974.5|29883.5|9
1654161250000|2022-06-02 09:14:10|29984.1|29893.1|29973.8|29882.8|29984.1|29893.1|29973.8|29882.8|9
1654161260000|2022-06-02 09:14:20|29973.7|29882.7|29974.1|29883.1|29974.1|29883.1|29973.2|29882.2|14
1654161270000|2022-06-02 09:14:30|29974.3|29883.3|29978|29887|29978.3|29887.3|29974.2|29883.2|21
1654161280000|2022-06-02 09:14:40|29977.4|29886.4|29977.7|29886.7|29978|29887|29974.2|29883.2|15
1654161290000|2022-06-02 09:14:50|29977.5|29886.5|29975.2|29884.2|29977.8|29886.8|29974.8|29883.8|27
1654161300000|2022-06-02 09:15:00|29974.9|29883.9|29972.2|29881.2|29975.8|29884.8|29966.7|29875.7|19
1654161310000|2022-06-02 09:15:10|29970|29879|29968.7|29877.7|29971.7|29880.7|29968.2|29877.2|28
1654161320000|2022-06-02 09:15:20|29968.3|29877.3|29975.4|29884.4|29981.6|29890.6|29968.3|29877.3|25
1654161330000|2022-06-02 09:15:30|29975.9|29884.9|29983.4|29892.4|29983.8|29892.8|29975.2|29884.2|26
1654161340000|2022-06-02 09:15:40|29983.5|29892.5|29986.2|29895.2|29986.3|29895.3|29982|29891|22
1654161350000|2022-06-02 09:15:50|29983.4|29892.4|29986.2|29895.2|29990.2|29899.2|29983.4|29892.4|30
1654161360000|2022-06-02 09:16:00|29988.3|29897.3|29986.8|29895.8|29993.5|29902.5|29983.4|29892.4|29
1654161370000|2022-06-02 09:16:10|29986.7|29895.7|29991.5|29900.5|29991.5|29900.5|29985.7|29894.7|19
1654161380000|2022-06-02 09:16:20|29989.9|29898.9|29990.4|29899.4|29992.2|29901.2|29985.7|29894.7|19
1654161390000|2022-06-02 09:16:30|29989.4|29898.4|29990.8|29899.8|29992.1|29901.1|29986.4|29895.4|21
1654161400000|2022-06-02 09:16:40|29991|29900|29993|29902|29993|29902|29990|29899|19
1654161410000|2022-06-02 09:16:50|29991.1|29900.1|29994.2|29903.2|29994.2|29903.2|29989.9|29898.9|8
1654161420000|2022-06-02 09:17:00|29993.9|29902.9|29991.1|29900.1|29994.7|29903.7|29991.1|29900.1|14
1654161430000|2022-06-02 09:17:10|29993|29902|29991.8|29900.8|29993|29902|29989|29898|17
1654161440000|2022-06-02 09:17:20|29992.1|29901.1|29986.5|29895.5|29992.3|29901.3|29985.5|29894.5|27
1654161450000|2022-06-02 09:17:30|29986.8|29895.8|29986.4|29895.4|29987.1|29896.1|29986|29895|32
1654161460000|2022-06-02 09:17:40|29986.2|29895.2|29986.2|29895.2|29987|29896|29986.1|29895.1|21
1654161470000|2022-06-02 09:17:50|29986.9|29895.9|29988.2|29897.2|29988.8|29897.8|29986|29895|30
1654161480000|2022-06-02 09:18:00|29988.3|29897.3|29988.2|29897.2|29990.8|29899.8|29987.1|29896.1|23
1654161490000|2022-06-02 09:18:10|29990.4|29899.4|29988.1|29897.1|29990.5|29899.5|29987.4|29896.4|15
1654161500000|2022-06-02 09:18:20|29988.4|29897.4|29989.5|29898.5|29989.5|29898.5|29988.2|29897.2|9
1654161510000|2022-06-02 09:18:30|29989.4|29898.4|29989.6|29898.6|29989.7|29898.7|29989.4|29898.4|15
1654161520000|2022-06-02 09:18:40|29989.7|29898.7|29989.8|29898.8|29990.9|29899.9|29989.3|29898.3|16
1654161530000|2022-06-02 09:18:50|29989.4|29898.4|29989.9|29898.9|29989.9|29898.9|29989.4|29898.4|5
1654161540000|2022-06-02 09:19:00|29990.8|29899.8|29989.9|29898.9|29990.9|29899.9|29988.6|29897.6|22
1654161550000|2022-06-02 09:19:10|29990.6|29899.6|29991.1|29900.1|29994.1|29903.1|29989.9|29898.9|17
1654161560000|2022-06-02 09:19:20|29990.5|29899.5|29996.7|29905.7|29997.1|29906.1|29990.5|29899.5|14
1654161570000|2022-06-02 09:19:30|29998.8|29907.8|29994.9|29903.9|29999.1|29908.1|29994.8|29903.8|12
1654161580000|2022-06-02 09:19:40|29999.1|29908.1|29995.3|29904.3|29999.2|29908.2|29995.3|29904.3|8
1654161590000|2022-06-02 09:19:50|29995.4|29904.4|29995.3|29904.3|29999.1|29908.1|29994.8|29903.8|12
1654161600000|2022-06-02 09:20:00|29995.1|29904.1|29995.5|29904.5|29999.1|29908.1|29995.1|29904.1|5
1654161610000|2022-06-02 09:20:10|29995.3|29904.3|29999.1|29908.1|29999.1|29908.1|29989.9|29898.9|8
1654161620000|2022-06-02 09:20:20|29995.3|29904.3|29986.1|29895.1|29999.1|29908.1|29986.1|29895.1|17
1654161630000|2022-06-02 09:20:30|29984.2|29893.2|29985.4|29894.4|29986.8|29895.8|29984|29893|30
1654161640000|2022-06-02 09:20:40|29986.2|29895.2|29985.1|29894.1|29986.3|29895.3|29984.2|29893.2|24
1654161650000|2022-06-02 09:20:50|29984.9|29893.9|29984.8|29893.8|29987.6|29896.6|29984.5|29893.5|26
1654161660000|2022-06-02 09:21:00|29984.7|29893.7|29982.7|29891.7|29984.7|29893.7|29981.3|29890.3|24
1654161670000|2022-06-02 09:21:10|29982.9|29891.9|29984.4|29893.4|29986.4|29895.4|29982.7|29891.7|26
1654161680000|2022-06-02 09:21:20|29983.7|29892.7|29985|29894|29985.7|29894.7|29983.7|29892.7|28
1654161690000|2022-06-02 09:21:30|29984.4|29893.4|29984.2|29893.2|29985.5|29894.5|29983.9|29892.9|22
1654161700000|2022-06-02 09:21:40|29983.9|29892.9|29986|29895|29987.4|29896.4|29982.6|29891.6|28
1654161710000|2022-06-02 09:21:50|29985.4|29894.4|29985.1|29894.1|29986.2|29895.2|29984.4|29893.4|20
1654161720000|2022-06-02 09:22:00|29985.5|29894.5|29984.3|29893.3|29986.6|29895.6|29984.2|29893.2|14
1654161730000|2022-06-02 09:22:10|29985.6|29894.6|29985.3|29894.3|29986.7|29895.7|29985.3|29894.3|26
1654161740000|2022-06-02 09:22:20|29985.4|29894.4|29985.6|29894.6|29987.1|29896.1|29983.8|29892.8|21
1654161750000|2022-06-02 09:22:30|29985.7|29894.7|29986|29895|29986.5|29895.5|29985.5|29894.5|19
1654161760000|2022-06-02 09:22:40|29985.7|29894.7|29973.3|29882.3|29986.2|29895.2|29971.5|29880.5|28
1654161770000|2022-06-02 09:22:50|29973.9|29882.9|29975.9|29884.9|29978|29887|29973.1|29882.1|28
1654161780000|2022-06-02 09:23:00|29975|29884|29978.9|29887.9|29978.9|29887.9|29973.5|29882.5|24
1654161790000|2022-06-02 09:23:10|29976.5|29885.5|29984.3|29893.3|29987.3|29896.3|29976.5|29885.5|30
1654161800000|2022-06-02 09:23:20|29985.3|29894.3|29985.1|29894.1|29986.6|29895.6|29982.5|29891.5|29
1654161810000|2022-06-02 09:23:30|29983.1|29892.1|29985.2|29894.2|29986|29895|29982.3|29891.3|28
1654161820000|2022-06-02 09:23:40|29985|29894|29984.3|29893.3|29985.7|29894.7|29983|29892|18
1654161830000|2022-06-02 09:23:50|29984.7|29893.7|29984.5|29893.5|29986.7|29895.7|29983|29892|29
1654161840000|2022-06-02 09:24:00|29982|29891|29985.1|29894.1|29985.9|29894.9|29980.6|29889.6|32
1654161850000|2022-06-02 09:24:10|29986.2|29895.2|29986.7|29895.7|29987|29896|29984.7|29893.7|21
1654161860000|2022-06-02 09:24:20|29986.6|29895.6|29985.4|29894.4|29986.7|29895.7|29984.3|29893.3|24
1654161870000|2022-06-02 09:24:30|29984.8|29893.8|29985.7|29894.7|29986.6|29895.6|29983.6|29892.6|29
1654161880000|2022-06-02 09:24:40|29985.6|29894.6|29986.3|29895.3|29987.8|29896.8|29983.8|29892.8|19
1654161890000|2022-06-02 09:24:50|29985.5|29894.5|29986.4|29895.4|29986.9|29895.9|29984.1|29893.1|26
1654161900000|2022-06-02 09:25:00|29986.5|29895.5|29985.7|29894.7|29987.8|29896.8|29984.1|29893.1|31
1654161910000|2022-06-02 09:25:10|29985.8|29894.8|29987.6|29896.6|29988.3|29897.3|29985.1|29894.1|23
1654161920000|2022-06-02 09:25:20|29985.8|29894.8|29987.6|29896.6|29989|29898|29985.8|29894.8|29
1654161930000|2022-06-02 09:25:30|29986.7|29895.7|29983.9|29892.9|29988.3|29897.3|29982.7|29891.7|25
1654161940000|2022-06-02 09:25:40|29982|29891|29985.2|29894.2|29985.3|29894.3|29982|29891|23
1654161950000|2022-06-02 09:25:50|29984.5|29893.5|29989.8|29898.8|29993.8|29902.8|29984.5|29893.5|15
1654161960000|2022-06-02 09:26:00|29991.7|29900.7|29990.6|29899.6|29991.7|29900.7|29989.1|29898.1|17
1654161970000|2022-06-02 09:26:10|29990.9|29899.9|29993.3|29902.3|29993.4|29902.4|29990.6|29899.6|20
1654161980000|2022-06-02 09:26:20|29993.1|29902.1|29993.2|29902.2|29993.5|29902.5|29991.4|29900.4|29
1654161990000|2022-06-02 09:26:30|29993|29902|29993.1|29902.1|29993.3|29902.3|29991.7|29900.7|20
1654162000000|2022-06-02 09:26:40|29993.3|29902.3|29993.3|29902.3|29993.5|29902.5|29992.5|29901.5|14
1654162010000|2022-06-02 09:26:50|29993.2|29902.2|29992.9|29901.9|29993.5|29902.5|29992.1|29901.1|24
1654162020000|2022-06-02 09:27:00|29993.3|29902.3|29993|29902|29993.7|29902.7|29992.7|29901.7|19
1654162030000|2022-06-02 09:27:10|29993.1|29902.1|29992.4|29901.4|29994.5|29903.5|29991.9|29900.9|20
1654162040000|2022-06-02 09:27:20|29992.1|29901.1|29997.3|29906.3|29997.3|29906.3|29991.9|29900.9|16
1654162050000|2022-06-02 09:27:30|29998.6|29907.6|30003|29912|30003|29912|29997.9|29906.9|14
1654162060000|2022-06-02 09:27:40|30003.8|29912.8|30004.3|29913.3|30005.9|29914.9|30003|29912|25
1654162070000|2022-06-02 09:27:50|30004.4|29913.4|30005.8|29914.8|30005.8|29914.8|30003.2|29912.2|17
1654162080000|2022-06-02 09:28:00|30006|29915|30007.9|29916.9|30009.9|29918.9|30006|29915|25
1654162090000|2022-06-02 09:28:10|30006.4|29915.4|29999.5|29908.5|30007.9|29916.9|29997.8|29906.8|30
1654162100000|2022-06-02 09:28:20|30001.3|29910.3|30003.4|29912.4|30005.3|29914.3|30001.3|29910.3|24
1654162110000|2022-06-02 09:28:30|30004.6|29913.6|30005.3|29914.3|30005.6|29914.6|30003.9|29912.9|16
1654162120000|2022-06-02 09:28:40|30005.1|29914.1|30006.1|29915.1|30007|29916|30002.6|29911.6|30
1654162130000|2022-06-02 09:28:50|30006.5|29915.5|30007.7|29916.7|30007.7|29916.7|30003.7|29912.7|28
1654162140000|2022-06-02 09:29:00|30007.5|29916.5|30009.4|29918.4|30009.4|29918.4|30005.2|29914.2|28
1654162150000|2022-06-02 09:29:10|30007.2|29916.2|30008.8|29917.8|30009.4|29918.4|30006.7|29915.7|28
1654162160000|2022-06-02 09:29:20|30009.1|29918.1|30009.1|29918.1|30009.5|29918.5|30007|29916|19
1654162170000|2022-06-02 09:29:30|30008.1|29917.1|30008.7|29917.7|30009.6|29918.6|30006.7|29915.7|22
1654162180000|2022-06-02 09:29:40|30007.3|29916.3|30008.3|29917.3|30011.5|29920.5|30007.1|29916.1|18
1654162190000|2022-06-02 09:29:50|30011.4|29920.4|30010.6|29919.6|30011.5|29920.5|30008.3|29917.3|15
1654162200000|2022-06-02 09:30:00|30010.4|29919.4|30024.2|29933.2|30026|29935|30010.3|29919.3|18
1654162210000|2022-06-02 09:30:10|30024.4|29933.4|30024.4|29933.4|30025.6|29934.6|30017.5|29926.5|23
1654162220000|2022-06-02 09:30:20|30025.6|29934.6|30017.6|29926.6|30025.6|29934.6|30017.5|29926.5|22
1654162230000|2022-06-02 09:30:30|30018.1|29927.1|30019.4|29928.4|30026.1|29935.1|30017.9|29926.9|14
1654162240000|2022-06-02 09:30:40|30016.8|29925.8|30017.9|29926.9|30027.9|29936.9|30010.9|29919.9|17
1654162250000|2022-06-02 09:30:50|30027.9|29936.9|30031.7|29940.7|30032.2|29941.2|30023.9|29932.9|19
1654162260000|2022-06-02 09:31:00|30032.2|29941.2|30035.5|29944.5|30035.5|29944.5|30031.7|29940.7|15
1654162270000|2022-06-02 09:31:10|30033.7|29942.7|30026|29935|30036.7|29945.7|30025.7|29934.7|23
1654162280000|2022-06-02 09:31:20|30025.9|29934.9|30027.5|29936.5|30027.8|29936.8|30024.5|29933.5|26
1654162290000|2022-06-02 09:31:30|30027.3|29936.3|30027.8|29936.8|30027.8|29936.8|30025|29934|23
1654162300000|2022-06-02 09:31:40|30027.2|29936.2|30026.2|29935.2|30027.4|29936.4|30025.8|29934.8|18
1654162310000|2022-06-02 09:31:50|30026.1|29935.1|30030.6|29939.6|30033.4|29942.4|30026.1|29935.1|26
1654162320000|2022-06-02 09:32:00|30031.7|29940.7|30027.1|29936.1|30031.7|29940.7|30026|29935|21
1654162330000|2022-06-02 09:32:10|30026|29935|30026|29935|30027.1|29936.1|30024.6|29933.6|26
1654162340000|2022-06-02 09:32:20|30025.3|29934.3|30024.1|29933.1|30025.6|29934.6|30023.6|29932.6|24
1654162350000|2022-06-02 09:32:30|30023.6|29932.6|30021|29930|30024.2|29933.2|30021|29930|9
1654162360000|2022-06-02 09:32:40|30022.8|29931.8|30024.3|29933.3|30025.3|29934.3|30015.5|29924.5|28
1654162370000|2022-06-02 09:32:50|30024|29933|30021.6|29930.6|30024.2|29933.2|30018.6|29927.6|24
1654162380000|2022-06-02 09:33:00|30021.3|29930.3|30020.7|29929.7|30022.2|29931.2|30019.3|29928.3|25
1654162390000|2022-06-02 09:33:10|30016.3|29925.3|30016.7|29925.7|30019.5|29928.5|30015.7|29924.7|29
1654162400000|2022-06-02 09:33:20|30019|29928|30017.9|29926.9|30019.1|29928.1|30015.3|29924.3|14
1654162410000|2022-06-02 09:33:30|30017.6|29926.6|30017|29926|30020.3|29929.3|30016.7|29925.7|21
1654162420000|2022-06-02 09:33:40|30016.9|29925.9|30015.1|29924.1|30019.9|29928.9|30014.9|29923.9|17
1654162430000|2022-06-02 09:33:50|30017.3|29926.3|30015.1|29924.1|30017.3|29926.3|30013.1|29922.1|12
1654162440000|2022-06-02 09:34:00|30014|29923|30014.1|29923.1|30019.1|29928.1|30013.4|29922.4|27
1654162450000|2022-06-02 09:34:10|30014.3|29923.3|30014.2|29923.2|30016.9|29925.9|30011.6|29920.6|28
1654162460000|2022-06-02 09:34:20|30014.1|29923.1|30007.1|29916.1|30016.3|29925.3|30007|29916|22
1654162470000|2022-06-02 09:34:30|30007.2|29916.2|30003.2|29912.2|30014.9|29923.9|30002.9|29911.9|24
1654162480000|2022-06-02 09:34:40|30003.5|29912.5|30010.4|29919.4|30013|29922|30002|29911|24
1654162490000|2022-06-02 09:34:50|30014.3|29923.3|30010.2|29919.2|30014.3|29923.3|30001.2|29910.2|24
1654162500000|2022-06-02 09:35:00|30013.1|29922.1|30002.6|29911.6|30014.3|29923.3|30001.8|29910.8|34
1654162510000|2022-06-02 09:35:10|30002.5|29911.5|30006.8|29915.8|30014.3|29923.3|30002.2|29911.2|29
1654162520000|2022-06-02 09:35:20|30007.8|29916.8|30005.4|29914.4|30008.7|29917.7|30004.5|29913.5|27
1654162530000|2022-06-02 09:35:30|30005.3|29914.3|30002.8|29911.8|30005.3|29914.3|30002.7|29911.7|19
1654162540000|2022-06-02 09:35:40|30003.1|29912.1|30003.4|29912.4|30004.6|29913.6|30002.5|29911.5|29
1654162550000|2022-06-02 09:35:50|30003.3|29912.3|30003.4|29912.4|30005.4|29914.4|30002|29911|30
1654162560000|2022-06-02 09:36:00|30002.4|29911.4|29990|29899|30005.9|29914.9|29989.7|29898.7|33
1654162570000|2022-06-02 09:36:10|29989.5|29898.5|29988.8|29897.8|29989.5|29898.5|29985.5|29894.5|21
1654162580000|2022-06-02 09:36:20|29985.7|29894.7|29983.5|29892.5|29991.5|29900.5|29982.5|29891.5|17
1654162590000|2022-06-02 09:36:30|29982.8|29891.8|29966.9|29875.9|29983.5|29892.5|29965.4|29874.4|20
1654162600000|2022-06-02 09:36:40|29966.2|29875.2|29957.6|29866.6|29970.9|29879.9|29955.5|29864.5|21
1654162610000|2022-06-02 09:36:50|29957.5|29866.5|29955.2|29864.2|29957.5|29866.5|29954.8|29863.8|14
1654162620000|2022-06-02 09:37:00|29955.8|29864.8|29954.7|29863.7|29956.9|29865.9|29952.8|29861.8|23
1654162630000|2022-06-02 09:37:10|29953.2|29862.2|29951.6|29860.6|29955.8|29864.8|29947.1|29856.1|20
1654162640000|2022-06-02 09:37:20|29951.1|29860.1|29950.6|29859.6|29951.4|29860.4|29944.5|29853.5|22
1654162650000|2022-06-02 09:37:30|29947.1|29856.1|29941.2|29850.2|29951.5|29860.5|29941.2|29850.2|20
1654162660000|2022-06-02 09:37:40|29947.8|29856.8|29936.4|29845.4|29949|29858|29933.8|29842.8|32
1654162670000|2022-06-02 09:37:50|29936.1|29845.1|29934.6|29843.6|29936.1|29845.1|29934.4|29843.4|23
1654162680000|2022-06-02 09:38:00|29933.9|29842.9|29936.7|29845.7|29937.3|29846.3|29933.1|29842.1|24
1654162690000|2022-06-02 09:38:10|29936.8|29845.8|29935.8|29844.8|29937.2|29846.2|29934.2|29843.2|27
1654162700000|2022-06-02 09:38:20|29935.9|29844.9|29930.4|29839.4|29936.6|29845.6|29930.4|29839.4|32
1654162710000|2022-06-02 09:38:30|29930.9|29839.9|29927.3|29836.3|29931.4|29840.4|29921.5|29830.5|30
1654162720000|2022-06-02 09:38:40|29926.9|29835.9|29926.7|29835.7|29928.3|29837.3|29926.7|29835.7|24
1654162730000|2022-06-02 09:38:50|29925.7|29834.7|29918.3|29827.3|29928|29837|29918.1|29827.1|35
1654162740000|2022-06-02 09:39:00|29922.4|29831.4|29923.4|29832.4|29926.3|29835.3|29917.7|29826.7|34
1654162750000|2022-06-02 09:39:10|29923|29832|29921.9|29830.9|29925.8|29834.8|29921.2|29830.2|29
1654162760000|2022-06-02 09:39:20|29920.8|29829.8|29914.5|29823.5|29925.2|29834.2|29912.6|29821.6|22
1654162770000|2022-06-02 09:39:30|29914.2|29823.2|29921.3|29830.3|29921.7|29830.7|29912.2|29821.2|22
1654162780000|2022-06-02 09:39:40|29921.4|29830.4|29920.8|29829.8|29921.7|29830.7|29919.4|29828.4|27
1654162790000|2022-06-02 09:39:50|29921.1|29830.1|29922.2|29831.2|29922.2|29831.2|29920.5|29829.5|28
1654162800000|2022-06-02 09:40:00|29921.1|29830.1|29917|29826|29921.1|29830.1|29916.8|29825.8|23
1654162810000|2022-06-02 09:40:10|29916.6|29825.6|29916.5|29825.5|29917.4|29826.4|29915.8|29824.8|13
1654162820000|2022-06-02 09:40:20|29916.7|29825.7|29916.1|29825.1|29917|29826|29915.9|29824.9|19
1654162830000|2022-06-02 09:40:30|29916.9|29825.9|29914.7|29823.7|29917.6|29826.6|29914.6|29823.6|17
1654162840000|2022-06-02 09:40:40|29914.3|29823.3|29915.1|29824.1|29915.1|29824.1|29911.2|29820.2|14
1654162850000|2022-06-02 09:40:50|29915.7|29824.7|29915.7|29824.7|29916.9|29825.9|29914.7|29823.7|22
1654162860000|2022-06-02 09:41:00|29915.3|29824.3|29914.4|29823.4|29915.4|29824.4|29914.4|29823.4|14
1654162870000|2022-06-02 09:41:10|29914.7|29823.7|29915.2|29824.2|29915.2|29824.2|29913.8|29822.8|24
1654162880000|2022-06-02 09:41:20|29915|29824|29915.3|29824.3|29915.3|29824.3|29914.9|29823.9|5
1654162890000|2022-06-02 09:41:30|29915.2|29824.2|29914.9|29823.9|29916.8|29825.8|29913.5|29822.5|13
1654162900000|2022-06-02 09:41:40|29916.8|29825.8|29901.2|29810.2|29916.8|29825.8|29900.4|29809.4|16
1654162910000|2022-06-02 09:41:50|29900.8|29809.8|29912.8|29821.8|29914|29823|29900.8|29809.8|31
1654162920000|2022-06-02 09:42:00|29912.6|29821.6|29920.9|29829.9|29921.9|29830.9|29912.6|29821.6|30
1654162930000|2022-06-02 09:42:10|29921.9|29830.9|29927|29836|29930.2|29839.2|29921.9|29830.9|25
1654162940000|2022-06-02 09:42:20|29927.8|29836.8|29923.5|29832.5|29928.4|29837.4|29923.2|29832.2|24
1654162950000|2022-06-02 09:42:30|29924.4|29833.4|29916.8|29825.8|29924.4|29833.4|29915.9|29824.9|28
1654162960000|2022-06-02 09:42:40|29916.7|29825.7|29916.2|29825.2|29919|29828|29916|29825|26
1654162970000|2022-06-02 09:42:50|29915.6|29824.6|29917.7|29826.7|29918.5|29827.5|29915.1|29824.1|22
1654162980000|2022-06-02 09:43:00|29917.9|29826.9|29926.2|29835.2|29927.5|29836.5|29917.9|29826.9|37
1654162990000|2022-06-02 09:43:10|29926.1|29835.1|29923.6|29832.6|29926.8|29835.8|29922.2|29831.2|31
1654163000000|2022-06-02 09:43:20|29923.8|29832.8|29925.8|29834.8|29926.4|29835.4|29923.6|29832.6|23
1654163010000|2022-06-02 09:43:30|29925.7|29834.7|29926|29835|29927.2|29836.2|29924|29833|32
1654163020000|2022-06-02 09:43:40|29926.1|29835.1|29924.1|29833.1|29927.5|29836.5|29923.5|29832.5|27
1654163030000|2022-06-02 09:43:50|29924|29833|29925.3|29834.3|29927.5|29836.5|29924|29833|24
1654163040000|2022-06-02 09:44:00|29925.4|29834.4|29933|29842|29934.5|29843.5|29925.4|29834.4|31
1654163050000|2022-06-02 09:44:10|29933.3|29842.3|29934.1|29843.1|29934.4|29843.4|29932.6|29841.6|31
1654163060000|2022-06-02 09:44:20|29933.8|29842.8|29935.1|29844.1|29935.1|29844.1|29933.3|29842.3|29
1654163070000|2022-06-02 09:44:30|29935.2|29844.2|29933.5|29842.5|29936.1|29845.1|29932.1|29841.1|23
1654163080000|2022-06-02 09:44:40|29933.9|29842.9|29935.5|29844.5|29936.1|29845.1|29933|29842|29
1654163090000|2022-06-02 09:44:50|29936|29845|29936.6|29845.6|29936.6|29845.6|29935.5|29844.5|19
1654163100000|2022-06-02 09:45:00|29936.7|29845.7|29934|29843|29937.3|29846.3|29931.9|29840.9|34
1654163110000|2022-06-02 09:45:10|29934.7|29843.7|29929.8|29838.8|29935.4|29844.4|29928|29837|29
1654163120000|2022-06-02 09:45:20|29929.7|29838.7|29935.5|29844.5|29936|29845|29928.9|29837.9|21
1654163130000|2022-06-02 09:45:30|29935.4|29844.4|29936.7|29845.7|29937|29846|29935|29844|19
1654163140000|2022-06-02 09:45:40|29936.5|29845.5|29936.7|29845.7|29936.8|29845.8|29936|29845|15
1654163150000|2022-06-02 09:45:50|29936.9|29845.9|29939.6|29848.6|29940.4|29849.4|29936.9|29845.9|23
1654163160000|2022-06-02 09:46:00|29940.4|29849.4|29958.3|29867.3|29959.7|29868.7|29940.4|29849.4|33
1654163170000|2022-06-02 09:46:10|29958.5|29867.5|29950.1|29859.1|29959.1|29868.1|29948.9|29857.9|35
1654163180000|2022-06-02 09:46:20|29950.4|29859.4|29949.4|29858.4|29951.8|29860.8|29949.3|29858.3|32
1654163190000|2022-06-02 09:46:30|29950.4|29859.4|29954.1|29863.1|29957.9|29866.9|29950.4|29859.4|29
1654163200000|2022-06-02 09:46:40|29953.8|29862.8|29954.9|29863.9|29956.4|29865.4|29953.7|29862.7|30
1654163210000|2022-06-02 09:46:50|29955.8|29864.8|29954|29863|29955.9|29864.9|29952.4|29861.4|28
1654163220000|2022-06-02 09:47:00|29954.8|29863.8|29954.2|29863.2|29954.8|29863.8|29953|29862|16
1654163230000|2022-06-02 09:47:10|29954.6|29863.6|29955.7|29864.7|29957.2|29866.2|29953.3|29862.3|33
1654163240000|2022-06-02 09:47:20|29956.1|29865.1|29955.9|29864.9|29956.1|29865.1|29954.4|29863.4|24
1654163250000|2022-06-02 09:47:30|29955.4|29864.4|29955.4|29864.4|29956|29865|29955.2|29864.2|13
1654163260000|2022-06-02 09:47:40|29955.5|29864.5|29955.6|29864.6|29958.4|29867.4|29955.5|29864.5|27
1654163270000|2022-06-02 09:47:50|29961.5|29870.5|29962.6|29871.6|29962.6|29871.6|29957.2|29866.2|25
1654163280000|2022-06-02 09:48:00|29958.8|29867.8|29965.7|29874.7|29968.5|29877.5|29958.8|29867.8|25
1654163290000|2022-06-02 09:48:10|29968.1|29877.1|29975|29884|29975.1|29884.1|29968.1|29877.1|18
1654163300000|2022-06-02 09:48:20|29974.8|29883.8|29969.1|29878.1|29974.9|29883.9|29969.1|29878.1|27
1654163310000|2022-06-02 09:48:30|29969.6|29878.6|29970.1|29879.1|29970.1|29879.1|29968.5|29877.5|12
1654163320000|2022-06-02 09:48:40|29969.9|29878.9|29969.3|29878.3|29969.9|29878.9|29967|29876|21
1654163330000|2022-06-02 09:48:50|29969.5|29878.5|29969.7|29878.7|29970|29879|29967.9|29876.9|21
1654163340000|2022-06-02 09:49:00|29970.1|29879.1|29975.8|29884.8|29975.8|29884.8|29968.9|29877.9|25
1654163350000|2022-06-02 09:49:10|29975.7|29884.7|29976.3|29885.3|29978.1|29887.1|29975.7|29884.7|24
1654163360000|2022-06-02 09:49:20|29975|29884|29974.3|29883.3|29975.6|29884.6|29972.3|29881.3|29
1654163370000|2022-06-02 09:49:30|29974.2|29883.2|29975.6|29884.6|29976.1|29885.1|29972.2|29881.2|18
1654163380000|2022-06-02 09:49:40|29975.8|29884.8|29970.5|29879.5|29975.8|29884.8|29969.6|29878.6|18
1654163390000|2022-06-02 09:49:50|29969.9|29878.9|29969.8|29878.8|29974.8|29883.8|29965.9|29874.9|13
1654163400000|2022-06-02 09:50:00|29965.9|29874.9|29969.8|29878.8|29969.8|29878.8|29964.6|29873.6|7
1654163410000|2022-06-02 09:50:10|29965.2|29874.2|29964.8|29873.8|29965.6|29874.6|29962.9|29871.9|14
1654163420000|2022-06-02 09:50:20|29964.5|29873.5|29967.4|29876.4|29968.5|29877.5|29963|29872|21
1654163430000|2022-06-02 09:50:30|29967.5|29876.5|29965.6|29874.6|29967.5|29876.5|29965.1|29874.1|21
1654163440000|2022-06-02 09:50:40|29965.8|29874.8|29965|29874|29966.3|29875.3|29963.8|29872.8|27
1654163450000|2022-06-02 09:50:50|29964.9|29873.9|29966.9|29875.9|29966.9|29875.9|29964.9|29873.9|12
1654163460000|2022-06-02 09:51:00|29967|29876|29966.8|29875.8|29967|29876|29966.3|29875.3|13
1654163470000|2022-06-02 09:51:10|29963.8|29872.8|29965.9|29874.9|29968.7|29877.7|29963.8|29872.8|25
1654163480000|2022-06-02 09:51:20|29965.8|29874.8|29965.4|29874.4|29965.9|29874.9|29962.1|29871.1|25
1654163490000|2022-06-02 09:51:30|29964.6|29873.6|29964.6|29873.6|29965.8|29874.8|29960.8|29869.8|12
1654163500000|2022-06-02 09:51:40|29962.4|29871.4|29962.5|29871.5|29964.6|29873.6|29960|29869|6
1654163510000|2022-06-02 09:51:50|29960.3|29869.3|29956.2|29865.2|29960.3|29869.3|29955|29864|16
1654163520000|2022-06-02 09:52:00|29956.1|29865.1|29956.6|29865.6|29957.6|29866.6|29956|29865|17
1654163530000|2022-06-02 09:52:10|29956.5|29865.5|29957|29866|29958.4|29867.4|29954.4|29863.4|25
1654163540000|2022-06-02 09:52:20|29955.4|29864.4|29958.8|29867.8|29960.1|29869.1|29955.4|29864.4|24
1654163550000|2022-06-02 09:52:30|29958.6|29867.6|29958.2|29867.2|29959.4|29868.4|29958|29867|24
1654163560000|2022-06-02 09:52:40|29958.5|29867.5|29957.9|29866.9|29958.8|29867.8|29957.5|29866.5|21
1654163570000|2022-06-02 09:52:50|29957.8|29866.8|29954.6|29863.6|29958.3|29867.3|29954.2|29863.2|24
1654163580000|2022-06-02 09:53:00|29955.5|29864.5|29954.8|29863.8|29955.5|29864.5|29954.6|29863.6|12
1654163590000|2022-06-02 09:53:10|29955|29864|29954.2|29863.2|29955|29864|29951.8|29860.8|21
1654163600000|2022-06-02 09:53:20|29954.3|29863.3|29955.3|29864.3|29955.5|29864.5|29954.3|29863.3|11
1654163610000|2022-06-02 09:53:30|29954.8|29863.8|29954.7|29863.7|29956|29865|29952.6|29861.6|32
1654163620000|2022-06-02 09:53:40|29954.8|29863.8|29952.1|29861.1|29954.8|29863.8|29951.7|29860.7|21
1654163630000|2022-06-02 09:53:50|29953|29862|29957|29866|29957.7|29866.7|29952.6|29861.6|29
1654163640000|2022-06-02 09:54:00|29957.5|29866.5|29950.4|29859.4|29957.5|29866.5|29950.4|29859.4|28
1654163650000|2022-06-02 09:54:10|29949.9|29858.9|29949.7|29858.7|29950.3|29859.3|29948.7|29857.7|22
1654163660000|2022-06-02 09:54:20|29949.8|29858.8|29950.4|29859.4|29951.1|29860.1|29948.8|29857.8|26
1654163670000|2022-06-02 09:54:30|29950.8|29859.8|29951|29860|29951|29860|29948.8|29857.8|23
1654163680000|2022-06-02 09:54:40|29950.9|29859.9|29951|29860|29951.7|29860.7|29950.1|29859.1|20
1654163690000|2022-06-02 09:54:50|29951.1|29860.1|29950.6|29859.6|29951.2|29860.2|29950.3|29859.3|27
1654163700000|2022-06-02 09:55:00|29950.5|29859.5|29944.2|29853.2|29950.7|29859.7|29940.9|29849.9|25
1654163710000|2022-06-02 09:55:10|29940.9|29849.9|29935.9|29844.9|29944|29853|29933.2|29842.2|19
1654163720000|2022-06-02 09:55:20|29936.2|29845.2|29936.2|29845.2|29937.8|29846.8|29935.8|29844.8|7
1654163730000|2022-06-02 09:55:30|29937.8|29846.8|29935.7|29844.7|29937.8|29846.8|29935.6|29844.6|15
1654163740000|2022-06-02 09:55:40|29935.8|29844.8|29928.1|29837.1|29935.9|29844.9|29924.1|29833.1|22
1654163750000|2022-06-02 09:55:50|29929|29838|29928.5|29837.5|29930.5|29839.5|29927.8|29836.8|25
1654163760000|2022-06-02 09:56:00|29927.8|29836.8|29926.7|29835.7|29928.6|29837.6|29926.7|29835.7|16
1654163770000|2022-06-02 09:56:10|29928.3|29837.3|29924.4|29833.4|29928.9|29837.9|29923.7|29832.7|28
1654163780000|2022-06-02 09:56:20|29924.3|29833.3|29924.6|29833.6|29924.8|29833.8|29923.8|29832.8|10
1654163790000|2022-06-02 09:56:30|29924.5|29833.5|29928.4|29837.4|29929.5|29838.5|29923.6|29832.6|26
1654163800000|2022-06-02 09:56:40|29928.7|29837.7|29934.4|29843.4|29934.7|29843.7|29928.4|29837.4|25
1654163810000|2022-06-02 09:56:50|29933.2|29842.2|29932.2|29841.2|29934.5|29843.5|29930.6|29839.6|30
1654163820000|2022-06-02 09:57:00|29932.3|29841.3|29932.2|29841.2|29934|29843|29931.2|29840.2|25
1654163830000|2022-06-02 09:57:10|29932.3|29841.3|29933.7|29842.7|29933.8|29842.8|29931.4|29840.4|19
1654163840000|2022-06-02 09:57:20|29933.6|29842.6|29932.9|29841.9|29933.8|29842.8|29932.4|29841.4|16
1654163850000|2022-06-02 09:57:30|29933|29842|29933.2|29842.2|29934.1|29843.1|29932.3|29841.3|14
1654163860000|2022-06-02 09:57:40|29933.5|29842.5|29942.4|29851.4|29943.7|29852.7|29933.3|29842.3|27
1654163870000|2022-06-02 09:57:50|29942.1|29851.1|29943.3|29852.3|29944.1|29853.1|29941.2|29850.2|34
1654163880000|2022-06-02 09:58:00|29944|29853|29954.3|29863.3|29954.5|29863.5|29943.5|29852.5|29
1654163890000|2022-06-02 09:58:10|29954.7|29863.7|29949.2|29858.2|29955.8|29864.8|29949.1|29858.1|30
1654163900000|2022-06-02 09:58:20|29949.7|29858.7|29950.5|29859.5|29950.6|29859.6|29948.6|29857.6|27
1654163910000|2022-06-02 09:58:30|29950.3|29859.3|29950.1|29859.1|29951.9|29860.9|29948.8|29857.8|25
1654163920000|2022-06-02 09:58:40|29951.4|29860.4|29950.9|29859.9|29952.4|29861.4|29949.3|29858.3|29
1654163930000|2022-06-02 09:58:50|29951.9|29860.9|29953.4|29862.4|29953.4|29862.4|29949.4|29858.4|27
1654163940000|2022-06-02 09:59:00|29955.3|29864.3|29952.2|29861.2|29955.8|29864.8|29950.9|29859.9|14
1654163950000|2022-06-02 09:59:10|29952.5|29861.5|29952|29861|29953.5|29862.5|29952|29861|24
1654163960000|2022-06-02 09:59:20|29953.1|29862.1|29953.2|29862.2|29953.3|29862.3|29950.9|29859.9|23
1654163970000|2022-06-02 09:59:30|29952.5|29861.5|29953.2|29862.2|29953.2|29862.2|29950.9|29859.9|19
1654163980000|2022-06-02 09:59:40|29953.3|29862.3|29953.3|29862.3|29953.7|29862.7|29950.9|29859.9|22
1654163990000|2022-06-02 09:59:50|29952.8|29861.8|29953.1|29862.1|29953.7|29862.7|29952.2|29861.2|33
1654164000000|2022-06-02 10:00:00|29953.7|29862.7|29951.2|29860.2|29955.2|29864.2|29951.2|29860.2|26
1654164010000|2022-06-02 10:00:10|29954.8|29863.8|29959.2|29868.2|29959.2|29868.2|29954.4|29863.4|30
1654164020000|2022-06-02 10:00:20|29959.8|29868.8|29962.4|29871.4|29971.7|29880.7|29955.1|29864.1|26
1654164030000|2022-06-02 10:00:30|29962.5|29871.5|29963.2|29872.2|29971.1|29880.1|29962.4|29871.4|21
1654164040000|2022-06-02 10:00:40|29963.7|29872.7|29963.9|29872.9|29964.3|29873.3|29963.1|29872.1|24
1654164050000|2022-06-02 10:00:50|29964|29873|29963.3|29872.3|29964.2|29873.2|29962.3|29871.3|26
1654164060000|2022-06-02 10:01:00|29963|29872|29966.8|29875.8|29967.2|29876.2|29963|29872|29
1654164070000|2022-06-02 10:01:10|29966.9|29875.9|29969.4|29878.4|29969.4|29878.4|29965.5|29874.5|19
1654164080000|2022-06-02 10:01:20|29969.7|29878.7|29970.9|29879.9|29971.9|29880.9|29965.6|29874.6|19
1654164090000|2022-06-02 10:01:30|29971.3|29880.3|29974.7|29883.7|29974.9|29883.9|29971.3|29880.3|22
1654164100000|2022-06-02 10:01:40|29974.8|29883.8|29982.2|29891.2|29982.7|29891.7|29974.4|29883.4|19
1654164110000|2022-06-02 10:01:50|29981.7|29890.7|29981.5|29890.5|29982.3|29891.3|29978.5|29887.5|24
1654164120000|2022-06-02 10:02:00|29982.2|29891.2|29981.5|29890.5|29982.2|29891.2|29978.5|29887.5|25
1654164130000|2022-06-02 10:02:10|29980.6|29889.6|29974.2|29883.2|29981.8|29890.8|29974.2|29883.2|21
1654164140000|2022-06-02 10:02:20|29974.5|29883.5|29974.3|29883.3|29974.8|29883.8|29973.6|29882.6|13
1654164150000|2022-06-02 10:02:30|29974.8|29883.8|29973.3|29882.3|29975.4|29884.4|29970.1|29879.1|17
1654164160000|2022-06-02 10:02:40|29973.5|29882.5|29973.3|29882.3|29973.5|29882.5|29971.1|29880.1|12
1654164170000|2022-06-02 10:02:50|29973.2|29882.2|29973.2|29882.2|29973.2|29882.2|29973|29882|3
1654164180000|2022-06-02 10:03:00|29973.3|29882.3|29976.1|29885.1|29976.1|29885.1|29971.1|29880.1|26
1654164190000|2022-06-02 10:03:10|29976.3|29885.3|29977.6|29886.6|29979.2|29888.2|29975.8|29884.8|30
1654164200000|2022-06-02 10:03:20|29977.8|29886.8|29978.5|29887.5|29979.3|29888.3|29977.2|29886.2|14
1654164210000|2022-06-02 10:03:30|29977.6|29886.6|29976.8|29885.8|29977.6|29886.6|29976.5|29885.5|19
1654164220000|2022-06-02 10:03:40|29977.1|29886.1|29977.5|29886.5|29978.6|29887.6|29977.1|29886.1|20
1654164230000|2022-06-02 10:03:50|29977.7|29886.7|29977.5|29886.5|29983.4|29892.4|29977.5|29886.5|19
1654164240000|2022-06-02 10:04:00|29982.3|29891.3|29973.6|29882.6|29982.3|29891.3|29972.9|29881.9|31
1654164250000|2022-06-02 10:04:10|29973.8|29882.8|29973.8|29882.8|29974.5|29883.5|29973.8|29882.8|9
1654164260000|2022-06-02 10:04:20|29974.2|29883.2|29974.7|29883.7|29975|29884|29973.1|29882.1|15
1654164270000|2022-06-02 10:04:30|29974.6|29883.6|29976.7|29885.7|29978.6|29887.6|29974.2|29883.2|18
1654164280000|2022-06-02 10:04:40|29978.4|29887.4|29981.3|29890.3|29981.3|29890.3|29977.7|29886.7|23
1654164290000|2022-06-02 10:04:50|29981.4|29890.4|29977.7|29886.7|29982|29891|29977.5|29886.5|15
1654164300000|2022-06-02 10:05:00|29977.8|29886.8|29986.7|29895.7|29986.7|29895.7|29977.8|29886.8|28
1654164310000|2022-06-02 10:05:10|29986.3|29895.3|29986|29895|29987.2|29896.2|29984.9|29893.9|19
1654164320000|2022-06-02 10:05:20|29986.5|29895.5|29986.3|29895.3|29987.3|29896.3|29986.2|29895.2|25
1654164330000|2022-06-02 10:05:30|29986.5|29895.5|29983.3|29892.3|29986.6|29895.6|29983.3|29892.3|24
1654164340000|2022-06-02 10:05:40|29982.9|29891.9|29983.8|29892.8|29983.8|29892.8|29982.8|29891.8|22
1654164350000|2022-06-02 10:05:50|29984.3|29893.3|29987.2|29896.2|29988.6|29897.6|29984.1|29893.1|21
1654164360000|2022-06-02 10:06:00|29987|29896|29990.3|29899.3|29991.5|29900.5|29987|29896|26
1654164370000|2022-06-02 10:06:10|29990.2|29899.2|29984.5|29893.5|29990.4|29899.4|29984.5|29893.5|24
1654164380000|2022-06-02 10:06:20|29984.4|29893.4|29983.8|29892.8|29985.1|29894.1|29983.5|29892.5|24
1654164390000|2022-06-02 10:06:30|29983.7|29892.7|29983.8|29892.8|29984.1|29893.1|29983.3|29892.3|21
1654164400000|2022-06-02 10:06:40|29983.9|29892.9|29983.8|29892.8|29983.9|29892.9|29983.8|29892.8|4
1654164410000|2022-06-02 10:06:50|29983.3|29892.3|29984.6|29893.6|29985|29894|29983.3|29892.3|19
1654164420000|2022-06-02 10:07:00|29985|29894|29983.3|29892.3|29985|29894|29982.6|29891.6|26
1654164430000|2022-06-02 10:07:10|29982.6|29891.6|29978.8|29887.8|29983.5|29892.5|29978.7|29887.7|18
1654164440000|2022-06-02 10:07:20|29978.4|29887.4|29969.4|29878.4|29978.4|29887.4|29966.5|29875.5|28
1654164450000|2022-06-02 10:07:30|29974.3|29883.3|29974|29883|29975.1|29884.1|29968|29877|23
1654164460000|2022-06-02 10:07:40|29974.1|29883.1|29967.1|29876.1|29977.2|29886.2|29966.1|29875.1|29
1654164470000|2022-06-02 10:07:50|29967.3|29876.3|29963.1|29872.1|29970.8|29879.8|29962.3|29871.3|26
1654164480000|2022-06-02 10:08:00|29970.8|29879.8|29966.7|29875.7|29972.7|29881.7|29962.8|29871.8|22
1654164490000|2022-06-02 10:08:10|29970.1|29879.1|29970.7|29879.7|29971.7|29880.7|29966.4|29875.4|14
1654164500000|2022-06-02 10:08:20|29970.8|29879.8|29968.6|29877.6|29973.6|29882.6|29968.5|29877.5|22
1654164510000|2022-06-02 10:08:30|29968.7|29877.7|29969|29878|29973.2|29882.2|29968.7|29877.7|21
1654164520000|2022-06-02 10:08:40|29968.9|29877.9|29968.2|29877.2|29972.4|29881.4|29966.5|29875.5|15
1654164530000|2022-06-02 10:08:50|29967.9|29876.9|29970.1|29879.1|29974.4|29883.4|29966.9|29875.9|20
1654164540000|2022-06-02 10:09:00|29967.9|29876.9|29973|29882|29973|29882|29967.9|29876.9|28
1654164550000|2022-06-02 10:09:10|29972.7|29881.7|29975|29884|29977.1|29886.1|29968.7|29877.7|28
1654164560000|2022-06-02 10:09:20|29974.2|29883.2|29976.2|29885.2|29977.1|29886.1|29973.2|29882.2|30
1654164570000|2022-06-02 10:09:30|29976|29885|29974.8|29883.8|29976|29885|29973|29882|29
1654164580000|2022-06-02 10:09:40|29974.7|29883.7|29974.8|29883.8|29976.5|29885.5|29973.6|29882.6|22
1654164590000|2022-06-02 10:09:50|29973.6|29882.6|29974.4|29883.4|29975.4|29884.4|29973.4|29882.4|29
1654164600000|2022-06-02 10:10:00|29974.5|29883.5|29974.2|29883.2|29975.2|29884.2|29973.6|29882.6|26
1654164610000|2022-06-02 10:10:10|29974.1|29883.1|29973.6|29882.6|29976.3|29885.3|29972.5|29881.5|28
1654164620000|2022-06-02 10:10:20|29973.5|29882.5|29974.1|29883.1|29976.3|29885.3|29973.5|29882.5|22
1654164630000|2022-06-02 10:10:30|29974|29883|29969.9|29878.9|29974.8|29883.8|29969.9|29878.9|25
1654164640000|2022-06-02 10:10:40|29968.8|29877.8|29967.7|29876.7|29973|29882|29966.2|29875.2|31
1654164650000|2022-06-02 10:10:50|29967.6|29876.6|29971.4|29880.4|29972.9|29881.9|29967.6|29876.6|25
1654164660000|2022-06-02 10:11:00|29971.1|29880.1|29973.3|29882.3|29973.3|29882.3|29970.5|29879.5|15
1654164670000|2022-06-02 10:11:10|29973.2|29882.2|29975.4|29884.4|29975.5|29884.5|29973.1|29882.1|20
1654164680000|2022-06-02 10:11:20|29975.3|29884.3|29968.2|29877.2|29975.3|29884.3|29967.8|29876.8|14
1654164690000|2022-06-02 10:11:30|29968.3|29877.3|29965.4|29874.4|29974|29883|29965.4|29874.4|19
1654164700000|2022-06-02 10:11:40|29964.9|29873.9|29967.4|29876.4|29973.7|29882.7|29964.5|29873.5|30
1654164710000|2022-06-02 10:11:50|29972.4|29881.4|29972.2|29881.2|29972.4|29881.4|29965.6|29874.6|22
1654164720000|2022-06-02 10:12:00|29971.4|29880.4|29972.2|29881.2|29973.6|29882.6|29968.4|29877.4|26
1654164730000|2022-06-02 10:12:10|29972.4|29881.4|29971.8|29880.8|29974.4|29883.4|29971|29880|27
1654164740000|2022-06-02 10:12:20|29971.9|29880.9|29971.2|29880.2|29973.3|29882.3|29969.8|29878.8|22
1654164750000|2022-06-02 10:12:30|29971|29880|29972.6|29881.6|29973.9|29882.9|29971|29880|27
1654164760000|2022-06-02 10:12:40|29973.5|29882.5|29973.4|29882.4|29973.7|29882.7|29971.3|29880.3|20
1654164770000|2022-06-02 10:12:50|29972.2|29881.2|29972.7|29881.7|29973.4|29882.4|29970.8|29879.8|23
1654164780000|2022-06-02 10:13:00|29972.8|29881.8|29972.4|29881.4|29973.1|29882.1|29969.7|29878.7|19
1654164790000|2022-06-02 10:13:10|29972.1|29881.1|29973.6|29882.6|29975.8|29884.8|29971.5|29880.5|21
1654164800000|2022-06-02 10:13:20|29973.8|29882.8|29973.6|29882.6|29975.9|29884.9|29973.6|29882.6|18
1654164810000|2022-06-02 10:13:30|29973.9|29882.9|29974.1|29883.1|29974.3|29883.3|29971.6|29880.6|21
1654164820000|2022-06-02 10:13:40|29974|29883|29975.9|29884.9|29975.9|29884.9|29973.6|29882.6|25
1654164830000|2022-06-02 10:13:50|29973.8|29882.8|29969.4|29878.4|29975.9|29884.9|29968.9|29877.9|23
1654164840000|2022-06-02 10:14:00|29969.1|29878.1|29969.9|29878.9|29971.7|29880.7|29969.1|29878.1|17
1654164850000|2022-06-02 10:14:10|29970.4|29879.4|29984|29893|29984.5|29893.5|29970.3|29879.3|23
1654164860000|2022-06-02 10:14:20|29984.5|29893.5|29987|29896|29987|29896|29983.3|29892.3|24
1654164870000|2022-06-02 10:14:30|29988.7|29897.7|29988.4|29897.4|29989.7|29898.7|29987.6|29896.6|31
1654164880000|2022-06-02 10:14:40|29989.2|29898.2|29989.1|29898.1|29990.4|29899.4|29987.6|29896.6|33
1654164890000|2022-06-02 10:14:50|29989.2|29898.2|29992.1|29901.1|29993.9|29902.9|29989.1|29898.1|28
1654164900000|2022-06-02 10:15:00|29991.9|29900.9|29991|29900|29995.3|29904.3|29991|29900|33
1654164910000|2022-06-02 10:15:10|29991.4|29900.4|29992|29901|29992.4|29901.4|29990.3|29899.3|21
1654164920000|2022-06-02 10:15:20|29991.7|29900.7|29982.5|29891.5|29992.5|29901.5|29982.3|29891.3|19
1654164930000|2022-06-02 10:15:30|29982.6|29891.6|29982.4|29891.4|29983.1|29892.1|29982.4|29891.4|17
1654164940000|2022-06-02 10:15:40|29982.5|29891.5|29983.1|29892.1|29983.1|29892.1|29982.4|29891.4|15
1654164950000|2022-06-02 10:15:50|29982.8|29891.8|29981.7|29890.7|29983.1|29892.1|29981.3|29890.3|12
1654164960000|2022-06-02 10:16:00|29983.1|29892.1|29984.7|29893.7|29984.7|29893.7|29981.7|29890.7|14
1654164970000|2022-06-02 10:16:10|29983.8|29892.8|29983.1|29892.1|29985.1|29894.1|29982.4|29891.4|26
1654164980000|2022-06-02 10:16:20|29982.8|29891.8|29983.1|29892.1|29983.1|29892.1|29981.6|29890.6|6
1654164990000|2022-06-02 10:16:30|29982.1|29891.1|29983|29892|29983.7|29892.7|29981.9|29890.9|25
1654165000000|2022-06-02 10:16:40|29982.9|29891.9|29982.7|29891.7|29982.9|29891.9|29982.1|29891.1|19
1654165010000|2022-06-02 10:16:50|29982.6|29891.6|29982.3|29891.3|29982.6|29891.6|29980.5|29889.5|15
1654165020000|2022-06-02 10:17:00|29982.4|29891.4|29974.4|29883.4|29983.1|29892.1|29974.4|29883.4|15
1654165030000|2022-06-02 10:17:10|29975.4|29884.4|29967.6|29876.6|29975.4|29884.4|29965.8|29874.8|26
1654165040000|2022-06-02 10:17:20|29965.8|29874.8|29958.2|29867.2|29969.3|29878.3|29953.8|29862.8|21
1654165050000|2022-06-02 10:17:30|29955.7|29864.7|29953.8|29862.8|29955.7|29864.7|29951.2|29860.2|19
1654165060000|2022-06-02 10:17:40|29953.4|29862.4|29953.8|29862.8|29953.8|29862.8|29953.3|29862.3|4
1654165070000|2022-06-02 10:17:50|29953.3|29862.3|29953.8|29862.8|29953.8|29862.8|29952.6|29861.6|11
1654165080000|2022-06-02 10:18:00|29953.3|29862.3|29953.8|29862.8|29953.8|29862.8|29952.5|29861.5|14
1654165090000|2022-06-02 10:18:10|29952.8|29861.8|29953.4|29862.4|29953.8|29862.8|29952.4|29861.4|11
1654165100000|2022-06-02 10:18:20|29953.8|29862.8|29952.8|29861.8|29953.8|29862.8|29952.4|29861.4|12
1654165110000|2022-06-02 10:18:30|29954.6|29863.6|29954.4|29863.4|29955.5|29864.5|29953.8|29862.8|17
1654165120000|2022-06-02 10:18:40|29954.5|29863.5|29953.8|29862.8|29954.5|29863.5|29952.2|29861.2|17
1654165130000|2022-06-02 10:18:50|29953.3|29862.3|29951.5|29860.5|29953.8|29862.8|29951.5|29860.5|6
1654165140000|2022-06-02 10:19:00|29951.3|29860.3|29953.3|29862.3|29953.3|29862.3|29951.2|29860.2|11
1654165150000|2022-06-02 10:19:10|29953.7|29862.7|29953.6|29862.6|29954|29863|29952.8|29861.8|14
1654165160000|2022-06-02 10:19:20|29953|29862|29953.5|29862.5|29953.6|29862.6|29952.8|29861.8|6
1654165170000|2022-06-02 10:19:30|29953.1|29862.1|29961.1|29870.1|29962.5|29871.5|29953.1|29862.1|23
1654165180000|2022-06-02 10:19:40|29960.7|29869.7|29960.9|29869.9|29961.4|29870.4|29960.4|29869.4|19
1654165190000|2022-06-02 10:19:50|29960.4|29869.4|29951.2|29860.2|29960.9|29869.9|29951.1|29860.1|18
1654165200000|2022-06-02 10:20:00|29951.4|29860.4|29966.4|29875.4|29967.8|29876.8|29951.4|29860.4|31
1654165210000|2022-06-02 10:20:10|29966.3|29875.3|29962.9|29871.9|29967.3|29876.3|29962.9|29871.9|17
1654165220000|2022-06-02 10:20:20|29963|29872|29956.9|29865.9|29963.5|29872.5|29955.2|29864.2|25
1654165230000|2022-06-02 10:20:30|29957|29866|29958.2|29867.2|29958.6|29867.6|29956.1|29865.1|19
1654165240000|2022-06-02 10:20:40|29957.9|29866.9|29958.1|29867.1|29961|29870|29954.8|29863.8|25
1654165250000|2022-06-02 10:20:50|29958|29867|29959.1|29868.1|29959.5|29868.5|29957.5|29866.5|18
1654165260000|2022-06-02 10:21:00|29959.2|29868.2|29958.8|29867.8|29959.4|29868.4|29958.2|29867.2|17
1654165270000|2022-06-02 10:21:10|29958.4|29867.4|29959.1|29868.1|29959.7|29868.7|29958.4|29867.4|5
1654165280000|2022-06-02 10:21:20|29959.3|29868.3|29960.1|29869.1|29960.1|29869.1|29958.6|29867.6|18
1654165290000|2022-06-02 10:21:30|29959.9|29868.9|29959.3|29868.3|29960.5|29869.5|29959.1|29868.1|23
1654165300000|2022-06-02 10:21:40|29959.9|29868.9|29958.5|29867.5|29960.7|29869.7|29958.5|29867.5|22
1654165310000|2022-06-02 10:21:50|29958.4|29867.4|29959.4|29868.4|29960|29869|29958.4|29867.4|13
1654165320000|2022-06-02 10:22:00|29959.3|29868.3|29959.8|29868.8|29961.9|29870.9|29958.5|29867.5|19
1654165330000|2022-06-02 10:22:10|29959.7|29868.7|29963.9|29872.9|29964.2|29873.2|29959.7|29868.7|14
1654165340000|2022-06-02 10:22:20|29963.7|29872.7|29964.7|29873.7|29965|29874|29960.7|29869.7|25
1654165350000|2022-06-02 10:22:30|29963.5|29872.5|29969|29878|29969|29878|29961.7|29870.7|20
1654165360000|2022-06-02 10:22:40|29969.1|29878.1|29959.8|29868.8|29969.1|29878.1|29959.7|29868.7|31
1654165370000|2022-06-02 10:22:50|29960.2|29869.2|29960|29869|29961.1|29870.1|29959.3|29868.3|27
1654165380000|2022-06-02 10:23:00|29959.6|29868.6|29963.6|29872.6|29963.6|29872.6|29959.6|29868.6|25
1654165390000|2022-06-02 10:23:10|29963.1|29872.1|29963.1|29872.1|29964|29873|29962.7|29871.7|22
1654165400000|2022-06-02 10:23:20|29963.3|29872.3|29962.7|29871.7|29963.3|29872.3|29962.5|29871.5|15
1654165410000|2022-06-02 10:23:30|29962.4|29871.4|29962.8|29871.8|29963.2|29872.2|29961.1|29870.1|31
1654165420000|2022-06-02 10:23:40|29961.9|29870.9|29962.2|29871.2|29963.2|29872.2|29961.4|29870.4|28
1654165430000|2022-06-02 10:23:50|29961.8|29870.8|29964.7|29873.7|29967.2|29876.2|29961.4|29870.4|22
1654165440000|2022-06-02 10:24:00|29964.4|29873.4|29968.3|29877.3|29969.5|29878.5|29964.4|29873.4|18
1654165450000|2022-06-02 10:24:10|29967.7|29876.7|29967.9|29876.9|29971|29880|29967.1|29876.1|22
1654165460000|2022-06-02 10:24:20|29971.2|29880.2|29968.5|29877.5|29971.7|29880.7|29967.3|29876.3|12
1654165470000|2022-06-02 10:24:30|29967.2|29876.2|29968.8|29877.8|29970.7|29879.7|29966.2|29875.2|28
1654165480000|2022-06-02 10:24:40|29967.8|29876.8|29969.9|29878.9|29969.9|29878.9|29966.3|29875.3|28
1654165490000|2022-06-02 10:24:50|29970.2|29879.2|29967.5|29876.5|29971.1|29880.1|29967|29876|21
1654165500000|2022-06-02 10:25:00|29967.6|29876.6|29964.2|29873.2|29969.1|29878.1|29964.2|29873.2|29
1654165510000|2022-06-02 10:25:10|29963.8|29872.8|29960.3|29869.3|29964.5|29873.5|29960.3|29869.3|28
1654165520000|2022-06-02 10:25:20|29961.2|29870.2|29958.3|29867.3|29961.2|29870.2|29956.2|29865.2|32
1654165530000|2022-06-02 10:25:30|29958.5|29867.5|29959.1|29868.1|29960.6|29869.6|29956.7|29865.7|36
1654165540000|2022-06-02 10:25:40|29958.5|29867.5|29956.4|29865.4|29959.6|29868.6|29955.5|29864.5|28
1654165550000|2022-06-02 10:25:50|29956.2|29865.2|29962.1|29871.1|29962.1|29871.1|29955.1|29864.1|30
1654165560000|2022-06-02 10:26:00|29961.4|29870.4|29956.3|29865.3|29962.2|29871.2|29954.3|29863.3|21
1654165570000|2022-06-02 10:26:10|29954.6|29863.6|29953.9|29862.9|29957.7|29866.7|29950.9|29859.9|22
1654165580000|2022-06-02 10:26:20|29954.2|29863.2|29959.8|29868.8|29960.6|29869.6|29952|29861|28
1654165590000|2022-06-02 10:26:30|29959.9|29868.9|29961.5|29870.5|29963.9|29872.9|29959.5|29868.5|26
1654165600000|2022-06-02 10:26:40|29961.9|29870.9|29962.3|29871.3|29963.5|29872.5|29960.9|29869.9|8
1654165620000|2022-06-02 10:27:00|29962.2|29871.2|29962.2|29871.2|29962.2|29871.2|29962.2|29871.2|1
1654165630000|2022-06-02 10:27:10|29958.8|29867.8|29962.2|29871.2|29962.2|29871.2|29957.6|29866.6|15
1654165640000|2022-06-02 10:27:20|29957.6|29866.6|29959.3|29868.3|29962.2|29871.2|29957.6|29866.6|17
1654165650000|2022-06-02 10:27:30|29959.4|29868.4|29957.8|29866.8|29962.2|29871.2|29957.8|29866.8|20
1654165660000|2022-06-02 10:27:40|29962.2|29871.2|29958|29867|29962.2|29871.2|29957.7|29866.7|5
1654165670000|2022-06-02 10:27:50|29959.1|29868.1|29962.2|29871.2|29962.2|29871.2|29957.9|29866.9|12
1654165680000|2022-06-02 10:28:00|29958.9|29867.9|29962.6|29871.6|29962.6|29871.6|29957.8|29866.8|23
1654165690000|2022-06-02 10:28:10|29958.9|29867.9|29961.2|29870.2|29962.7|29871.7|29958.7|29867.7|17
1654165700000|2022-06-02 10:28:20|29961.1|29870.1|29961.6|29870.6|29962.7|29871.7|29961.1|29870.1|14
1654165710000|2022-06-02 10:28:30|29961.5|29870.5|29961.7|29870.7|29962.9|29871.9|29961.2|29870.2|9
1654165720000|2022-06-02 10:28:40|29961.2|29870.2|29962.6|29871.6|29963.1|29872.1|29961.2|29870.2|10
1654165730000|2022-06-02 10:28:50|29963.1|29872.1|29948|29857|29963.1|29872.1|29948|29857|20
1654165740000|2022-06-02 10:29:00|29947.6|29856.6|29949.8|29858.8|29950.4|29859.4|29947.5|29856.5|12
1654165750000|2022-06-02 10:29:10|29949.6|29858.6|29948|29857|29951.4|29860.4|29947.4|29856.4|20
1654165760000|2022-06-02 10:29:20|29947.6|29856.6|29946.6|29855.6|29948.4|29857.4|29945.8|29854.8|10
1654165770000|2022-06-02 10:29:30|29945.1|29854.1|29946.6|29855.6|29946.6|29855.6|29944.9|29853.9|11
1654165780000|2022-06-02 10:29:40|29944.9|29853.9|29946.7|29855.7|29946.9|29855.9|29943.5|29852.5|28
1654165790000|2022-06-02 10:29:50|29945.7|29854.7|29945.9|29854.9|29946.7|29855.7|29944.4|29853.4|26
1654165800000|2022-06-02 10:30:00|29944.7|29853.7|29946.2|29855.2|29946.7|29855.7|29943.5|29852.5|20
1654165810000|2022-06-02 10:30:10|29946.5|29855.5|29946.7|29855.7|29947|29856|29946.1|29855.1|19
1654165820000|2022-06-02 10:30:20|29947.2|29856.2|29947.4|29856.4|29948.1|29857.1|29945.5|29854.5|24
1654165830000|2022-06-02 10:30:30|29947|29856|29943.9|29852.9|29947|29856|29943.9|29852.9|21
1654165840000|2022-06-02 10:30:40|29945.3|29854.3|29944.2|29853.2|29945.4|29854.4|29941.6|29850.6|13
1654165850000|2022-06-02 10:30:50|29944|29853|29945.2|29854.2|29945.2|29854.2|29942.3|29851.3|23
1654165860000|2022-06-02 10:31:00|29943.9|29852.9|29948.8|29857.8|29948.8|29857.8|29936.2|29845.2|28
1654165870000|2022-06-02 10:31:10|29948.9|29857.9|29961.4|29870.4|29961.4|29870.4|29948.9|29857.9|35
1654165880000|2022-06-02 10:31:20|29960.7|29869.7|29967.2|29876.2|29967.5|29876.5|29960.7|29869.7|26
1654165890000|2022-06-02 10:31:30|29964.9|29873.9|29972.1|29881.1|29972.1|29881.1|29964.9|29873.9|30
1654165900000|2022-06-02 10:31:40|29972.9|29881.9|29971.4|29880.4|29974.1|29883.1|29968.8|29877.8|30
1654165910000|2022-06-02 10:31:50|29972.1|29881.1|29969.9|29878.9|29972.5|29881.5|29966.9|29875.9|25
1654165920000|2022-06-02 10:32:00|29968.6|29877.6|29971.7|29880.7|29972.3|29881.3|29965.4|29874.4|30
1654165930000|2022-06-02 10:32:10|29971.9|29880.9|29949.3|29858.3|29971.9|29880.9|29948.9|29857.9|22
1654165940000|2022-06-02 10:32:20|29949.4|29858.4|29949.8|29858.8|29951.2|29860.2|29949.4|29858.4|9
1654165950000|2022-06-02 10:32:30|29949.7|29858.7|29954.1|29863.1|29957.1|29866.1|29947.8|29856.8|19
1654165960000|2022-06-02 10:32:40|29952.8|29861.8|29952.6|29861.6|29954.8|29863.8|29951.5|29860.5|26
1654165970000|2022-06-02 10:32:50|29951.5|29860.5|29953.2|29862.2|29953.9|29862.9|29951.5|29860.5|11
1654165980000|2022-06-02 10:33:00|29953.1|29862.1|29955.4|29864.4|29956.3|29865.3|29953.1|29862.1|20
1654165990000|2022-06-02 10:33:10|29955.6|29864.6|29958.3|29867.3|29958.3|29867.3|29952.2|29861.2|27
1654166000000|2022-06-02 10:33:20|29957|29866|29954.2|29863.2|29957.1|29866.1|29954.2|29863.2|27
1654166010000|2022-06-02 10:33:30|29954.8|29863.8|29954.1|29863.1|29956.1|29865.1|29954|29863|21
1654166020000|2022-06-02 10:33:40|29953.6|29862.6|29952.9|29861.9|29954.6|29863.6|29952.7|29861.7|15
1654166030000|2022-06-02 10:33:50|29953|29862|29954.1|29863.1|29954.4|29863.4|29951.3|29860.3|20
1654166040000|2022-06-02 10:34:00|29953.8|29862.8|29957.2|29866.2|29961.1|29870.1|29953.3|29862.3|35
1654166050000|2022-06-02 10:34:10|29957.3|29866.3|29955.9|29864.9|29959.3|29868.3|29955.2|29864.2|31
1654166060000|2022-06-02 10:34:20|29955.6|29864.6|29958.5|29867.5|29959.8|29868.8|29955.6|29864.6|29
1654166070000|2022-06-02 10:34:30|29958.8|29867.8|29957.6|29866.6|29962.4|29871.4|29957.1|29866.1|22
1654166080000|2022-06-02 10:34:40|29958.3|29867.3|29955.7|29864.7|29958.3|29867.3|29955.3|29864.3|21
1654166090000|2022-06-02 10:34:50|29956.5|29865.5|29957.7|29866.7|29957.9|29866.9|29956.1|29865.1|20
1654166100000|2022-06-02 10:35:00|29957.4|29866.4|29957.4|29866.4|29958.2|29867.2|29956.3|29865.3|23
1654166110000|2022-06-02 10:35:10|29957.5|29866.5|29958.2|29867.2|29958.4|29867.4|29956.3|29865.3|25
1654166120000|2022-06-02 10:35:20|29957.4|29866.4|29959.9|29868.9|29963.8|29872.8|29956.9|29865.9|23
1654166130000|2022-06-02 10:35:30|29961.7|29870.7|29966.9|29875.9|29968.9|29877.9|29959.2|29868.2|19
1654166140000|2022-06-02 10:35:40|29969|29878|29967|29876|29970.9|29879.9|29963.9|29872.9|20
1654166150000|2022-06-02 10:35:50|29966.9|29875.9|29970.5|29879.5|29973|29882|29965.4|29874.4|24
1654166160000|2022-06-02 10:36:00|29971.7|29880.7|29971.5|29880.5|29972.2|29881.2|29968.6|29877.6|33
1654166170000|2022-06-02 10:36:10|29971.2|29880.2|29970.7|29879.7|29972.1|29881.1|29967|29876|24
1654166180000|2022-06-02 10:36:20|29970.8|29879.8|29963.4|29872.4|29970.8|29879.8|29963|29872|25
1654166190000|2022-06-02 10:36:30|29963.7|29872.7|29976.1|29885.1|29976.5|29885.5|29963|29872|32
1654166200000|2022-06-02 10:36:40|29976|29885|29976.2|29885.2|29979.3|29888.3|29975.2|29884.2|31
1654166210000|2022-06-02 10:36:50|29975.9|29884.9|29977.4|29886.4|29979.2|29888.2|29973.1|29882.1|34
1654166220000|2022-06-02 10:37:00|29975.8|29884.8|29980.2|29889.2|29980.5|29889.5|29975.8|29884.8|20
1654166230000|2022-06-02 10:37:10|29980.5|29889.5|29980.7|29889.7|29981.9|29890.9|29980.1|29889.1|25
1654166240000|2022-06-02 10:37:20|29980.8|29889.8|29980.7|29889.7|29983|29892|29980.4|29889.4|25
1654166250000|2022-06-02 10:37:30|29981|29890|29980.9|29889.9|29983.3|29892.3|29980|29889|23
1654166260000|2022-06-02 10:37:40|29980.3|29889.3|29980.7|29889.7|29983.1|29892.1|29979.7|29888.7|17
1654166270000|2022-06-02 10:37:50|29981|29890|29979.8|29888.8|29982.3|29891.3|29979.5|29888.5|14
1654166280000|2022-06-02 10:38:00|29979.1|29888.1|29978.2|29887.2|29980.5|29889.5|29977.7|29886.7|31
1654166290000|2022-06-02 10:38:10|29978.5|29887.5|29982|29891|29982|29891|29978.5|29887.5|22
1654166300000|2022-06-02 10:38:20|29981.9|29890.9|29982.1|29891.1|29985.8|29894.8|29980.1|29889.1|31
1654166310000|2022-06-02 10:38:30|29982.4|29891.4|29982.2|29891.2|29983.2|29892.2|29980.3|29889.3|29
1654166320000|2022-06-02 10:38:40|29982.6|29891.6|29981.2|29890.2|29984|29893|29979.6|29888.6|34
1654166330000|2022-06-02 10:38:50|29982.2|29891.2|29980.4|29889.4|29983|29892|29980.2|29889.2|24
1654166340000|2022-06-02 10:39:00|29980.5|29889.5|29998.7|29907.7|29998.7|29907.7|29980.1|29889.1|11
1654166350000|2022-06-02 10:39:10|29998|29907|29994.5|29903.5|29998.5|29907.5|29983.4|29892.4|19
1654166360000|2022-06-02 10:39:20|29992.7|29901.7|29997|29906|29997|29906|29992.7|29901.7|23
1654166370000|2022-06-02 10:39:30|29996.3|29905.3|29993.5|29902.5|29997.5|29906.5|29988.4|29897.4|16
1654166380000|2022-06-02 10:39:40|29993.6|29902.6|29999.3|29908.3|30002.7|29911.7|29993.6|29902.6|24
1654166390000|2022-06-02 10:39:50|29999.4|29908.4|29999.1|29908.1|30000.4|29909.4|29998.5|29907.5|19
1654166400000|2022-06-02 10:40:00|30000.4|29909.4|30001.4|29910.4|30001.5|29910.5|29999.2|29908.2|14
1654166410000|2022-06-02 10:40:10|30001.5|29910.5|29998.3|29907.3|30002.9|29911.9|29998.3|29907.3|23
1654166420000|2022-06-02 10:40:20|30000.1|29909.1|30000.1|29909.1|30002.4|29911.4|29998.8|29907.8|19
1654166430000|2022-06-02 10:40:30|30002.4|29911.4|30000.2|29909.2|30002.4|29911.4|30000.1|29909.1|11
1654166440000|2022-06-02 10:40:40|30001.3|29910.3|30001.6|29910.6|30001.7|29910.7|29999.5|29908.5|15
1654166450000|2022-06-02 10:40:50|30000.5|29909.5|30006|29915|30008.6|29917.6|30000|29909|19
1654166460000|2022-06-02 10:41:00|30008.6|29917.6|30030.3|29939.3|30030.3|29939.3|30006|29915|30
1654166470000|2022-06-02 10:41:10|30029.6|29938.6|30033.5|29942.5|30037.1|29946.1|30029.6|29938.6|34
1654166480000|2022-06-02 10:41:20|30033.7|29942.7|30037.7|29946.7|30038.7|29947.7|30033.5|29942.5|32
1654166490000|2022-06-02 10:41:30|30038.2|29947.2|30038.3|29947.3|30039.9|29948.9|30036.9|29945.9|32
1654166500000|2022-06-02 10:41:40|30039.1|29948.1|30037.8|29946.8|30039.7|29948.7|30031.5|29940.5|33
1654166510000|2022-06-02 10:41:50|30037.9|29946.9|30036.1|29945.1|30037.9|29946.9|30035.7|29944.7|14
1654166520000|2022-06-02 10:42:00|30036.4|29945.4|30040.1|29949.1|30040.1|29949.1|30036.1|29945.1|23
1654166530000|2022-06-02 10:42:10|30040.3|29949.3|30049.1|29958.1|30062.4|29971.4|30040|29949|28
1654166540000|2022-06-02 10:42:20|30049.5|29958.5|30051|29960|30051.8|29960.8|30049.3|29958.3|31
1654166550000|2022-06-02 10:42:30|30050.4|29959.4|30064.5|29973.5|30065.8|29974.8|30049|29958|34
1654166560000|2022-06-02 10:42:40|30065.8|29974.8|30071.3|29980.3|30073.4|29982.4|30064.5|29973.5|29
1654166570000|2022-06-02 10:42:50|30070.5|29979.5|30070.5|29979.5|30070.6|29979.6|30067.4|29976.4|27
1654166580000|2022-06-02 10:43:00|30070.4|29979.4|30051.8|29960.8|30070.4|29979.4|30051.8|29960.8|30
1654166590000|2022-06-02 10:43:10|30050.9|29959.9|30062|29971|30064|29973|30049.3|29958.3|28
1654166600000|2022-06-02 10:43:20|30061.2|29970.2|30063.4|29972.4|30065|29974|30060.9|29969.9|29
1654166610000|2022-06-02 10:43:30|30063.3|29972.3|30067.6|29976.6|30068.3|29977.3|30060.2|29969.2|27
1654166620000|2022-06-02 10:43:40|30068|29977|30068.5|29977.5|30070.1|29979.1|30065.6|29974.6|26
1654166630000|2022-06-02 10:43:50|30068.4|29977.4|30070.4|29979.4|30070.7|29979.7|30064.2|29973.2|30
1654166640000|2022-06-02 10:44:00|30070.1|29979.1|30082|29991|30082|29991|30069.7|29978.7|26
1654166650000|2022-06-02 10:44:10|30081.7|29990.7|30081.1|29990.1|30083.4|29992.4|30079.7|29988.7|23
1654166660000|2022-06-02 10:44:20|30083.4|29992.4|30082.1|29991.1|30083.7|29992.7|30081.1|29990.1|19
1654166670000|2022-06-02 10:44:30|30081.6|29990.6|30083.2|29992.2|30083.2|29992.2|30080.7|29989.7|22
1654166680000|2022-06-02 10:44:40|30080.7|29989.7|30084.7|29993.7|30084.7|29993.7|30080.7|29989.7|16
1654166690000|2022-06-02 10:44:50|30086.4|29995.4|30085.9|29994.9|30090.6|29999.6|30084.8|29993.8|16
1654166700000|2022-06-02 10:45:00|30084.2|29993.2|30101.2|30010.2|30109.8|30018.8|30084.2|29993.2|34
1654166710000|2022-06-02 10:45:10|30100.9|30009.9|30112.5|30021.5|30112.5|30021.5|30100.6|30009.6|36
1654166720000|2022-06-02 10:45:20|30107.9|30016.9|30149.8|30058.8|30149.8|30058.8|30107.9|30016.9|29
1654166730000|2022-06-02 10:45:30|30151.2|30060.2|30160.5|30069.5|30165|30074|30145.8|30054.8|37
1654166740000|2022-06-02 10:45:40|30160.7|30069.7|30162.4|30071.4|30184.5|30093.5|30159.4|30068.4|39
1654166750000|2022-06-02 10:45:50|30167.3|30076.3|30139.6|30048.6|30172.4|30081.4|30135.9|30044.9|34
1654166760000|2022-06-02 10:46:00|30135.2|30044.2|30111.6|30020.6|30135.2|30044.2|30111.6|30020.6|35
1654166770000|2022-06-02 10:46:10|30111.1|30020.1|30069.9|29978.9|30112.9|30021.9|30069.9|29978.9|34
1654166780000|2022-06-02 10:46:20|30061|29970|30064.5|29973.5|30064.8|29973.8|30053|29962|38
1654166790000|2022-06-02 10:46:30|30065.1|29974.1|30053.5|29962.5|30066.7|29975.7|30052.9|29961.9|36
1654166800000|2022-06-02 10:46:40|30052.6|29961.6|30025.8|29934.8|30052.8|29961.8|30025.8|29934.8|36
1654166810000|2022-06-02 10:46:50|30030.5|29939.5|30023.6|29932.6|30030.5|29939.5|30023.6|29932.6|34
1654166820000|2022-06-02 10:47:00|30016.8|29925.8|30010.4|29919.4|30020|29929|30000.8|29909.8|33
1654166830000|2022-06-02 10:47:10|30009|29918|30004.3|29913.3|30009|29918|29989.5|29898.5|35
1654166840000|2022-06-02 10:47:20|30004.7|29913.7|29980.7|29889.7|30004.7|29913.7|29980.7|29889.7|38
1654166850000|2022-06-02 10:47:30|29980.9|29889.9|29980.3|29889.3|29997.9|29906.9|29979.8|29888.8|38
1654166860000|2022-06-02 10:47:40|29983.2|29892.2|29993|29902|29997.9|29906.9|29983.2|29892.2|33
1654166870000|2022-06-02 10:47:50|29992.9|29901.9|29968.1|29877.1|29993.3|29902.3|29966.4|29875.4|32
1654166880000|2022-06-02 10:48:00|29969.6|29878.6|29957.5|29866.5|29971.4|29880.4|29957.5|29866.5|31
1654166890000|2022-06-02 10:48:10|29958|29867|29947.1|29856.1|29962.3|29871.3|29947.1|29856.1|35
1654166900000|2022-06-02 10:48:20|29947.8|29856.8|29950.3|29859.3|29953.6|29862.6|29935.8|29844.8|34
1654166910000|2022-06-02 10:48:30|29951.7|29860.7|29961.9|29870.9|29963.1|29872.1|29947.8|29856.8|32
1654166920000|2022-06-02 10:48:40|29962|29871|29974.8|29883.8|29977|29886|29958.8|29867.8|34
1654166930000|2022-06-02 10:48:50|29975.8|29884.8|29967.6|29876.6|29979.2|29888.2|29963.8|29872.8|37
1654166940000|2022-06-02 10:49:00|29967.8|29876.8|29977.4|29886.4|29978|29887|29966.6|29875.6|34
1654166950000|2022-06-02 10:49:10|29976|29885|29978.1|29887.1|29978.5|29887.5|29970.5|29879.5|23
1654166960000|2022-06-02 10:49:20|29981|29890|29973.1|29882.1|29991.3|29900.3|29972.4|29881.4|16
1654166970000|2022-06-02 10:49:30|29974.3|29883.3|29979.9|29888.9|29983.1|29892.1|29972.6|29881.6|18
1654166980000|2022-06-02 10:49:40|29979.3|29888.3|29975.1|29884.1|29982.5|29891.5|29975.1|29884.1|21
1654166990000|2022-06-02 10:49:50|29974.7|29883.7|29982.4|29891.4|29983|29892|29974.7|29883.7|27
1654167000000|2022-06-02 10:50:00|29981.5|29890.5|29972.3|29881.3|29981.5|29890.5|29970.7|29879.7|36
1654167010000|2022-06-02 10:50:10|29972.1|29881.1|29965.1|29874.1|29972.7|29881.7|29965.1|29874.1|27
1654167020000|2022-06-02 10:50:20|29962|29871|29961.6|29870.6|29966.4|29875.4|29959.2|29868.2|31
1654167030000|2022-06-02 10:50:30|29960.3|29869.3|29959.9|29868.9|29964.4|29873.4|29959|29868|32
1654167040000|2022-06-02 10:50:40|29959.4|29868.4|29955.4|29864.4|29959.4|29868.4|29955|29864|18
1654167050000|2022-06-02 10:50:50|29955.1|29864.1|29945.8|29854.8|29955.1|29864.1|29937.8|29846.8|24
1654167060000|2022-06-02 10:51:00|29943.7|29852.7|29938|29847|29947.1|29856.1|29937.6|29846.6|33
1654167070000|2022-06-02 10:51:10|29937.9|29846.9|29933.2|29842.2|29938|29847|29928.5|29837.5|36
1654167080000|2022-06-02 10:51:20|29933.7|29842.7|29934.9|29843.9|29935.9|29844.9|29930.7|29839.7|33
1654167090000|2022-06-02 10:51:30|29934.8|29843.8|29929.7|29838.7|29936|29845|29928.1|29837.1|30
1654167100000|2022-06-02 10:51:40|29929.4|29838.4|29918.8|29827.8|29931|29840|29918.8|29827.8|28
1654167110000|2022-06-02 10:51:50|29918.5|29827.5|29898.1|29807.1|29919.7|29828.7|29897.1|29806.1|26
1654167120000|2022-06-02 10:52:00|29897.9|29806.9|29899.1|29808.1|29900.7|29809.7|29893|29802|30
1654167130000|2022-06-02 10:52:10|29898.1|29807.1|29902.6|29811.6|29905.6|29814.6|29897.1|29806.1|33
1654167140000|2022-06-02 10:52:20|29904.2|29813.2|29901.4|29810.4|29904.3|29813.3|29900.9|29809.9|30
1654167150000|2022-06-02 10:52:30|29902|29811|29901.5|29810.5|29903|29812|29899.7|29808.7|31
1654167160000|2022-06-02 10:52:40|29902.5|29811.5|29900.7|29809.7|29902.5|29811.5|29900.3|29809.3|29
1654167170000|2022-06-02 10:52:50|29900.2|29809.2|29902.4|29811.4|29903.1|29812.1|29899.6|29808.6|32
1654167180000|2022-06-02 10:53:00|29901.7|29810.7|29908.7|29817.7|29908.7|29817.7|29900.4|29809.4|32
1654167190000|2022-06-02 10:53:10|29909.4|29818.4|29918.9|29827.9|29919.8|29828.8|29909.4|29818.4|32
1654167200000|2022-06-02 10:53:20|29919.8|29828.8|29927.7|29836.7|29930.2|29839.2|29919.8|29828.8|28
1654167210000|2022-06-02 10:53:30|29927.4|29836.4|29928.7|29837.7|29929.1|29838.1|29923|29832|31
1654167220000|2022-06-02 10:53:40|29929.1|29838.1|29928|29837|29929.2|29838.2|29927.6|29836.6|21
1654167230000|2022-06-02 10:53:50|29928.3|29837.3|29941.9|29850.9|29941.9|29850.9|29928.3|29837.3|22
1654167240000|2022-06-02 10:54:00|29942.4|29851.4|29945.5|29854.5|29945.6|29854.6|29942.4|29851.4|14
1654167250000|2022-06-02 10:54:10|29945.9|29854.9|29937.6|29846.6|29945.9|29854.9|29936.8|29845.8|19
1654167260000|2022-06-02 10:54:20|29941.7|29850.7|29942.4|29851.4|29942.4|29851.4|29936.6|29845.6|32
1654167270000|2022-06-02 10:54:30|29942.3|29851.3|29949.4|29858.4|29955.6|29864.6|29940.4|29849.4|30
1654167280000|2022-06-02 10:54:40|29950.4|29859.4|29950.7|29859.7|29952.3|29861.3|29949.4|29858.4|13
1654167290000|2022-06-02 10:54:50|29950.8|29859.8|29948.5|29857.5|29953.4|29862.4|29948.4|29857.4|15
1654167300000|2022-06-02 10:55:00|29948.4|29857.4|29950.9|29859.9|29959.4|29868.4|29948.4|29857.4|16
1654167310000|2022-06-02 10:55:10|29950.7|29859.7|29961.9|29870.9|29962.2|29871.2|29949.4|29858.4|24
1654167320000|2022-06-02 10:55:20|29962.1|29871.1|29960.5|29869.5|29965.6|29874.6|29958.3|29867.3|23
1654167330000|2022-06-02 10:55:30|29960.6|29869.6|29958.9|29867.9|29964.1|29873.1|29958.1|29867.1|30
1654167340000|2022-06-02 10:55:40|29959.1|29868.1|29967.4|29876.4|29967.4|29876.4|29958.6|29867.6|19
1654167350000|2022-06-02 10:55:50|29967.5|29876.5|29970.6|29879.6|29976.2|29885.2|29960.9|29869.9|27
1654167360000|2022-06-02 10:56:00|29969.7|29878.7|29970.3|29879.3|29976.4|29885.4|29969.3|29878.3|29
1654167370000|2022-06-02 10:56:10|29970.4|29879.4|29971.5|29880.5|29973.7|29882.7|29969.5|29878.5|29
1654167380000|2022-06-02 10:56:20|29974.7|29883.7|29986.3|29895.3|29993.6|29902.6|29967.4|29876.4|29
1654167390000|2022-06-02 10:56:30|29992.3|29901.3|29999.5|29908.5|29999.5|29908.5|29992.3|29901.3|12
1654167400000|2022-06-02 10:56:40|29999.2|29908.2|29996.8|29905.8|30001.2|29910.2|29996.8|29905.8|21
1654167410000|2022-06-02 10:56:50|29998.9|29907.9|30003.6|29912.6|30006.4|29915.4|29996.8|29905.8|18
1654167420000|2022-06-02 10:57:00|30006.5|29915.5|30017.6|29926.6|30017.6|29926.6|29998.9|29907.9|21
1654167430000|2022-06-02 10:57:10|30025.8|29934.8|30027.7|29936.7|30030|29939|30020.2|29929.2|31
1654167440000|2022-06-02 10:57:20|30026|29935|30039.3|29948.3|30039.4|29948.4|30024.1|29933.1|31
1654167450000|2022-06-02 10:57:30|30038.1|29947.1|30048.3|29957.3|30048.3|29957.3|30030.8|29939.8|32
1654167460000|2022-06-02 10:57:40|30048.8|29957.8|30047.3|29956.3|30051.3|29960.3|30037.4|29946.4|28
1654167470000|2022-06-02 10:57:50|30047.6|29956.6|30048.6|29957.6|30051.4|29960.4|30046.1|29955.1|28
1654167480000|2022-06-02 10:58:00|30045.8|29954.8|30055|29964|30055|29964|30045.8|29954.8|32
1654167490000|2022-06-02 10:58:10|30053.4|29962.4|30044.5|29953.5|30053.4|29962.4|30039.7|29948.7|34
1654167500000|2022-06-02 10:58:20|30044.4|29953.4|30051.9|29960.9|30053.6|29962.6|30043.3|29952.3|25
1654167510000|2022-06-02 10:58:30|30051.1|29960.1|30051.4|29960.4|30052.3|29961.3|30048.1|29957.1|30
1654167520000|2022-06-02 10:58:40|30051.8|29960.8|30053.8|29962.8|30056.7|29965.7|30051.8|29960.8|13
1654167530000|2022-06-02 10:58:50|30053.9|29962.9|30055.3|29964.3|30058.7|29967.7|30049.7|29958.7|19
1654167540000|2022-06-02 10:59:00|30056.3|29965.3|30058.7|29967.7|30058.7|29967.7|30055.3|29964.3|5
1654167550000|2022-06-02 10:59:10|30064.5|29973.5|30052.7|29961.7|30070|29979|30052.2|29961.2|18
1654167560000|2022-06-02 10:59:20|30051.7|29960.7|30053.9|29962.9|30056.4|29965.4|30050.8|29959.8|27
1654167570000|2022-06-02 10:59:30|30053|29962|30055.2|29964.2|30059.3|29968.3|30052.4|29961.4|33
1654167580000|2022-06-02 10:59:40|30055.5|29964.5|30053.5|29962.5|30055.5|29964.5|30051.1|29960.1|34
1654167590000|2022-06-02 10:59:50|30052.9|29961.9|30054.7|29963.7|30055.6|29964.6|30051.1|29960.1|28
1654167600000|2022-06-02 11:00:00|30055|29964|30056.3|29965.3|30056.6|29965.6|30052|29961|33
1654167610000|2022-06-02 11:00:10|30055.8|29964.8|30048|29957|30055.8|29964.8|30047.4|29956.4|31
1654167620000|2022-06-02 11:00:20|30048.8|29957.8|30044.5|29953.5|30049.7|29958.7|30041.4|29950.4|27
1654167630000|2022-06-02 11:00:30|30045.5|29954.5|30044.5|29953.5|30045.5|29954.5|30043.6|29952.6|16
1654167640000|2022-06-02 11:00:40|30044.7|29953.7|30052.8|29961.8|30053.3|29962.3|30041.3|29950.3|27
1654167650000|2022-06-02 11:00:50|30054|29963|30050|29959|30054|29963|30049.8|29958.8|27
1654167660000|2022-06-02 11:01:00|30050.1|29959.1|30038.4|29947.4|30050.1|29959.1|30038.4|29947.4|18
1654167670000|2022-06-02 11:01:10|30034.9|29943.9|30029.5|29938.5|30035|29944|30029.5|29938.5|30
1654167680000|2022-06-02 11:01:20|30026.2|29935.2|30017.4|29926.4|30026.2|29935.2|30014|29923|22
1654167690000|2022-06-02 11:01:30|30017.5|29926.5|30019.2|29928.2|30029.1|29938.1|30017.5|29926.5|27
1654167700000|2022-06-02 11:01:40|30019.4|29928.4|30024|29933|30024|29933|30016.3|29925.3|32
1654167710000|2022-06-02 11:01:50|30022.9|29931.9|30023.5|29932.5|30027.7|29936.7|30022.7|29931.7|35
1654167720000|2022-06-02 11:02:00|30023.3|29932.3|30022.6|29931.6|30025|29934|30022.5|29931.5|27
1654167730000|2022-06-02 11:02:10|30020.7|29929.7|30021.9|29930.9|30023.1|29932.1|30020.3|29929.3|32
1654167740000|2022-06-02 11:02:20|30022.2|29931.2|30021.2|29930.2|30023.2|29932.2|30021|29930|27
1654167750000|2022-06-02 11:02:30|30021.5|29930.5|30021.1|29930.1|30022.7|29931.7|30020.5|29929.5|21
1654167760000|2022-06-02 11:02:40|30021.4|29930.4|30021.7|29930.7|30022.6|29931.6|30020.8|29929.8|33
1654167770000|2022-06-02 11:02:50|30022.3|29931.3|30021.2|29930.2|30023.1|29932.1|30020.8|29929.8|31
1654167780000|2022-06-02 11:03:00|30020.3|29929.3|30021|29930|30023|29932|30020.3|29929.3|27
1654167790000|2022-06-02 11:03:10|30021.2|29930.2|30014.7|29923.7|30022.7|29931.7|30014.7|29923.7|34
1654167800000|2022-06-02 11:03:20|30016.5|29925.5|30020.7|29929.7|30021.7|29930.7|30014.7|29923.7|26
1654167810000|2022-06-02 11:03:30|30020.6|29929.6|30020.7|29929.7|30021.6|29930.6|30019.3|29928.3|32
1654167820000|2022-06-02 11:03:40|30021.2|29930.2|30021.3|29930.3|30021.8|29930.8|30020.5|29929.5|28
1654167830000|2022-06-02 11:03:50|30020.9|29929.9|30021.2|29930.2|30022.3|29931.3|30020.8|29929.8|25
1654167840000|2022-06-02 11:04:00|30021.3|29930.3|30017.9|29926.9|30021.7|29930.7|30017.9|29926.9|28
1654167850000|2022-06-02 11:04:10|30018.3|29927.3|30013.8|29922.8|30018.3|29927.3|30007.5|29916.5|32
1654167860000|2022-06-02 11:04:20|30013.4|29922.4|30008.2|29917.2|30013.4|29922.4|30003.2|29912.2|34
1654167870000|2022-06-02 11:04:30|30008.4|29917.4|30003.6|29912.6|30010.4|29919.4|30003.6|29912.6|30
1654167880000|2022-06-02 11:04:40|30008.2|29917.2|30003.8|29912.8|30010.4|29919.4|30003.6|29912.6|24
1654167890000|2022-06-02 11:04:50|30003.9|29912.9|30003.4|29912.4|30008.4|29917.4|30003.4|29912.4|14
1654167900000|2022-06-02 11:05:00|30003|29912|30001.8|29910.8|30005.6|29914.6|29995.2|29904.2|17
1654167910000|2022-06-02 11:05:10|30001.5|29910.5|30007.8|29916.8|30008.1|29917.1|30000.6|29909.6|32
1654167920000|2022-06-02 11:05:20|30007.6|29916.6|30005.7|29914.7|30009.1|29918.1|30005.2|29914.2|35
1654167930000|2022-06-02 11:05:30|30005.9|29914.9|30005.7|29914.7|30007.3|29916.3|30004.7|29913.7|32
1654167940000|2022-06-02 11:05:40|30006.8|29915.8|30002.3|29911.3|30007.2|29916.2|30001.2|29910.2|33
1654167950000|2022-06-02 11:05:50|30003.2|29912.2|30004.2|29913.2|30006.3|29915.3|30002.2|29911.2|27
1654167960000|2022-06-02 11:06:00|30004.9|29913.9|30005.6|29914.6|30006.4|29915.4|30004.1|29913.1|29
1654167970000|2022-06-02 11:06:10|30005.4|29914.4|30004.9|29913.9|30006.4|29915.4|30004.2|29913.2|18
1654167980000|2022-06-02 11:06:20|30004.8|29913.8|30001.5|29910.5|30005.9|29914.9|30001.1|29910.1|25
1654167990000|2022-06-02 11:06:30|30001.6|29910.6|30001.8|29910.8|30002.9|29911.9|30001.6|29910.6|25
1654168000000|2022-06-02 11:06:40|30001.3|29910.3|29997.2|29906.2|30001.6|29910.6|29994.5|29903.5|24
1654168010000|2022-06-02 11:06:50|29997.3|29906.3|29997.2|29906.2|29997.5|29906.5|29994.4|29903.4|18
1654168020000|2022-06-02 11:07:00|29995.6|29904.6|29993.5|29902.5|29997.9|29906.9|29991.1|29900.1|29
1654168030000|2022-06-02 11:07:10|29993.6|29902.6|30000.3|29909.3|30001.7|29910.7|29993.1|29902.1|32
1654168040000|2022-06-02 11:07:20|30000.6|29909.6|29998.9|29907.9|30001.1|29910.1|29998.9|29907.9|26
1654168050000|2022-06-02 11:07:30|29997.9|29906.9|29994.1|29903.1|29997.9|29906.9|29989.9|29898.9|29
1654168060000|2022-06-02 11:07:40|29994.4|29903.4|29995.6|29904.6|29996.3|29905.3|29991.1|29900.1|30
1654168070000|2022-06-02 11:07:50|29996|29905|29999.8|29908.8|30000.4|29909.4|29994.9|29903.9|29
1654168080000|2022-06-02 11:08:00|30000.1|29909.1|30001.1|29910.1|30001.3|29910.3|30000|29909|18
1654168090000|2022-06-02 11:08:10|30000.8|29909.8|29999.9|29908.9|30002.7|29911.7|29998.6|29907.6|25
1654168100000|2022-06-02 11:08:20|30000|29909|29994.6|29903.6|30001.4|29910.4|29993.7|29902.7|33
1654168110000|2022-06-02 11:08:30|29994.5|29903.5|29998.6|29907.6|29998.6|29907.6|29994.5|29903.5|26
1654168120000|2022-06-02 11:08:40|29998.9|29907.9|30000.7|29909.7|30001.8|29910.8|29998.8|29907.8|28
1654168130000|2022-06-02 11:08:50|30000.8|29909.8|30001.1|29910.1|30002.1|29911.1|30000.6|29909.6|21
1654168140000|2022-06-02 11:09:00|30000.7|29909.7|30001.4|29910.4|30005.3|29914.3|30000.3|29909.3|29
1654168150000|2022-06-02 11:09:10|30001|29910|30010|29919|30010|29919|30001|29910|34
1654168160000|2022-06-02 11:09:20|30009.3|29918.3|29999.9|29908.9|30010.9|29919.9|29999.7|29908.7|32
1654168170000|2022-06-02 11:09:30|30000.9|29909.9|30002.7|29911.7|30002.7|29911.7|30000.7|29909.7|18
1654168180000|2022-06-02 11:09:40|30002.8|29911.8|30003.1|29912.1|30006.2|29915.2|30001.6|29910.6|21
1654168190000|2022-06-02 11:09:50|30002.9|29911.9|30002.8|29911.8|30003.6|29912.6|30001.8|29910.8|27
1654168200000|2022-06-02 11:10:00|30002.5|29911.5|30002.8|29911.8|30003.3|29912.3|30001.8|29910.8|32
1654168210000|2022-06-02 11:10:10|30003.3|29912.3|30003.9|29912.9|30004.8|29913.8|30002.4|29911.4|25
1654168220000|2022-06-02 11:10:20|30004|29913|30004.7|29913.7|30007.1|29916.1|30003.9|29912.9|19
1654168230000|2022-06-02 11:10:30|30006.2|29915.2|30007.8|29916.8|30007.8|29916.8|30004.7|29913.7|29
1654168240000|2022-06-02 11:10:40|30005.1|29914.1|30010.6|29919.6|30013|29922|30005|29914|30
1654168250000|2022-06-02 11:10:50|30008.9|29917.9|30008.6|29917.6|30009.9|29918.9|30007.4|29916.4|28
1654168260000|2022-06-02 11:11:00|30007.9|29916.9|30004.7|29913.7|30009.8|29918.8|30004.7|29913.7|30
1654168270000|2022-06-02 11:11:10|30001.7|29910.7|29996.3|29905.3|30001.7|29910.7|29995.8|29904.8|27
1654168280000|2022-06-02 11:11:20|29996.4|29905.4|29994.9|29903.9|29996.6|29905.6|29992.7|29901.7|27
1654168290000|2022-06-02 11:11:30|29993.9|29902.9|29987.2|29896.2|29994.6|29903.6|29987.2|29896.2|26
1654168300000|2022-06-02 11:11:40|29993.3|29902.3|29993.7|29902.7|29994.5|29903.5|29988.6|29897.6|28
1654168310000|2022-06-02 11:11:50|29993.5|29902.5|29993.7|29902.7|29994.2|29903.2|29988.9|29897.9|20
1654168320000|2022-06-02 11:12:00|29994|29903|29992.5|29901.5|29994|29903|29988.9|29897.9|22
1654168330000|2022-06-02 11:12:10|29992.8|29901.8|29993.6|29902.6|29993.8|29902.8|29985.9|29894.9|23
1654168340000|2022-06-02 11:12:20|29992.7|29901.7|29992.4|29901.4|29993.6|29902.6|29991.3|29900.3|18
1654168350000|2022-06-02 11:12:30|29992.3|29901.3|29992.9|29901.9|29993.4|29902.4|29992.3|29901.3|12
1654168360000|2022-06-02 11:12:40|29993|29902|29992.8|29901.8|29993.5|29902.5|29992.4|29901.4|22
1654168370000|2022-06-02 11:12:50|29993.6|29902.6|30000.7|29909.7|30000.7|29909.7|29993|29902|20
1654168380000|2022-06-02 11:13:00|30000.6|29909.6|29996.1|29905.1|30001.1|29910.1|29996.1|29905.1|25
1654168390000|2022-06-02 11:13:10|29995.6|29904.6|29994.8|29903.8|29996.1|29905.1|29994.2|29903.2|22
1654168400000|2022-06-02 11:13:20|29994.3|29903.3|29993.9|29902.9|29994.8|29903.8|29990.5|29899.5|24
1654168410000|2022-06-02 11:13:30|29994.4|29903.4|30002.5|29911.5|30002.5|29911.5|29990.7|29899.7|27
1654168420000|2022-06-02 11:13:40|30003.8|29912.8|30013|29922|30013.4|29922.4|30002.6|29911.6|38
1654168430000|2022-06-02 11:13:50|30012.8|29921.8|30017.6|29926.6|30018|29927|30012.8|29921.8|29
1654168440000|2022-06-02 11:14:00|30018.1|29927.1|30015.5|29924.5|30020.5|29929.5|30014.5|29923.5|28
1654168450000|2022-06-02 11:14:10|30015.4|29924.4|30017|29926|30017|29926|30013.6|29922.6|33
1654168460000|2022-06-02 11:14:20|30016.5|29925.5|30033|29942|30033|29942|30016.5|29925.5|17
1654168470000|2022-06-02 11:14:30|30031.3|29940.3|30042.1|29951.1|30046.2|29955.2|30031.3|29940.3|27
1654168480000|2022-06-02 11:14:40|30042.3|29951.3|30044.5|29953.5|30049.7|29958.7|30042.2|29951.2|32
1654168490000|2022-06-02 11:14:50|30045.2|29954.2|30045.7|29954.7|30047.8|29956.8|30044.5|29953.5|31
1654168500000|2022-06-02 11:15:00|30046.8|29955.8|30056.4|29965.4|30057.7|29966.7|30045.7|29954.7|34
1654168510000|2022-06-02 11:15:10|30059.6|29968.6|30062.6|29971.6|30069.4|29978.4|30057|29966|37
1654168520000|2022-06-02 11:15:20|30062.7|29971.7|30056.6|29965.6|30069.9|29978.9|30056.6|29965.6|29
1654168530000|2022-06-02 11:15:30|30056.2|29965.2|30052.1|29961.1|30056.2|29965.2|30051.4|29960.4|29
1654168540000|2022-06-02 11:15:40|30051.6|29960.6|30054.1|29963.1|30057.5|29966.5|30051.6|29960.6|31
1654168550000|2022-06-02 11:15:50|30057.2|29966.2|30060.2|29969.2|30061.8|29970.8|30053.3|29962.3|27
1654168560000|2022-06-02 11:16:00|30063.5|29972.5|30056.9|29965.9|30064|29973|30053.3|29962.3|22
1654168570000|2022-06-02 11:16:10|30057.4|29966.4|30058.5|29967.5|30060.4|29969.4|30053.3|29962.3|23
1654168580000|2022-06-02 11:16:20|30058.7|29967.7|30060.3|29969.3|30062.2|29971.2|30053.3|29962.3|26
1654168590000|2022-06-02 11:16:30|30059.5|29968.5|30059.2|29968.2|30061.9|29970.9|30057.7|29966.7|35
1654168600000|2022-06-02 11:16:40|30059.7|29968.7|30065.6|29974.6|30065.6|29974.6|30057|29966|34
1654168610000|2022-06-02 11:16:50|30066|29975|30064.1|29973.1|30068.1|29977.1|30064.1|29973.1|17
1654168620000|2022-06-02 11:17:00|30064.5|29973.5|30060.5|29969.5|30064.5|29973.5|30052.6|29961.6|30
1654168630000|2022-06-02 11:17:10|30061.1|29970.1|30058.1|29967.1|30062.8|29971.8|30058.1|29967.1|27
1654168640000|2022-06-02 11:17:20|30058.5|29967.5|30059.9|29968.9|30059.9|29968.9|30053.9|29962.9|35
1654168650000|2022-06-02 11:17:30|30060.8|29969.8|30060|29969|30062.5|29971.5|30060|29969|35
1654168660000|2022-06-02 11:17:40|30060.4|29969.4|30061.5|29970.5|30061.5|29970.5|30059.6|29968.6|33
1654168670000|2022-06-02 11:17:50|30061.7|29970.7|30065|29974|30065|29974|30061.7|29970.7|25
1654168680000|2022-06-02 11:18:00|30064.3|29973.3|30055.9|29964.9|30064.3|29973.3|30053.8|29962.8|34
1654168690000|2022-06-02 11:18:10|30056.3|29965.3|30050|29959|30058.1|29967.1|30050|29959|26
1654168700000|2022-06-02 11:18:20|30048.4|29957.4|30045.2|29954.2|30049.9|29958.9|30041.4|29950.4|24
1654168710000|2022-06-02 11:18:30|30041.5|29950.5|30035|29944|30045.1|29954.1|30028.4|29937.4|23
1654168720000|2022-06-02 11:18:40|30035.2|29944.2|30036|29945|30036.5|29945.5|30032|29941|30
1654168730000|2022-06-02 11:18:50|30034.9|29943.9|30035.5|29944.5|30036.2|29945.2|30032.9|29941.9|21
1654168740000|2022-06-02 11:19:00|30036.4|29945.4|30044.6|29953.6|30045.4|29954.4|30036.4|29945.4|38
1654168750000|2022-06-02 11:19:10|30044.5|29953.5|30041.8|29950.8|30044.5|29953.5|30040.4|29949.4|31
1654168760000|2022-06-02 11:19:20|30041.7|29950.7|30041.4|29950.4|30043.1|29952.1|30040.7|29949.7|24
1654168770000|2022-06-02 11:19:30|30041.5|29950.5|30035.4|29944.4|30043.2|29952.2|30035.4|29944.4|21
1654168780000|2022-06-02 11:19:40|30035.7|29944.7|30036.2|29945.2|30037.2|29946.2|30033.2|29942.2|26
1654168790000|2022-06-02 11:19:50|30036.3|29945.3|30031.8|29940.8|30036.7|29945.7|30031.3|29940.3|24
1654168800000|2022-06-02 11:20:00|30031.4|29940.4|30041.4|29950.4|30041.4|29950.4|30031.4|29940.4|29
1654168810000|2022-06-02 11:20:10|30041.3|29950.3|30036.8|29945.8|30045.5|29954.5|30036.8|29945.8|34
1654168820000|2022-06-02 11:20:20|30035.3|29944.3|30034.7|29943.7|30040.4|29949.4|30031.3|29940.3|34
1654168830000|2022-06-02 11:20:30|30035.6|29944.6|30034.6|29943.6|30037.2|29946.2|30034.5|29943.5|31
1654168840000|2022-06-02 11:20:40|30035.3|29944.3|30032.7|29941.7|30035.3|29944.3|30032.7|29941.7|26
1654168850000|2022-06-02 11:20:50|30032.9|29941.9|30033.7|29942.7|30035.2|29944.2|30032.9|29941.9|22
1654168860000|2022-06-02 11:21:00|30034|29943|30038.3|29947.3|30041|29950|30032.8|29941.8|31
1654168870000|2022-06-02 11:21:10|30039|29948|30039.7|29948.7|30040.7|29949.7|30038.9|29947.9|32
1654168880000|2022-06-02 11:21:20|30039.5|29948.5|30031.6|29940.6|30039.7|29948.7|30029.1|29938.1|26
1654168890000|2022-06-02 11:21:30|30030.8|29939.8|30032.2|29941.2|30034.1|29943.1|30030.4|29939.4|22
1654168900000|2022-06-02 11:21:40|30031.9|29940.9|30030.2|29939.2|30034.6|29943.6|30029.8|29938.8|24
1654168910000|2022-06-02 11:21:50|30031|29940|30026.2|29935.2|30032.3|29941.3|30026.2|29935.2|9
1654168920000|2022-06-02 11:22:00|30026.1|29935.1|30034.3|29943.3|30034.3|29943.3|30026.1|29935.1|24
1654168930000|2022-06-02 11:22:10|30038.3|29947.3|30036.6|29945.6|30038.3|29947.3|30035.6|29944.6|33
1654168940000|2022-06-02 11:22:20|30036.8|29945.8|30036.9|29945.9|30037.2|29946.2|30036|29945|26
1654168950000|2022-06-02 11:22:30|30037|29946|30028.9|29937.9|30037.1|29946.1|30027.7|29936.7|29
1654168960000|2022-06-02 11:22:40|30028|29937|30031|29940|30033.6|29942.6|30028|29937|21
1654168970000|2022-06-02 11:22:50|30031.1|29940.1|30026.4|29935.4|30035.7|29944.7|30026.4|29935.4|35
1654168980000|2022-06-02 11:23:00|30027.7|29936.7|30027.1|29936.1|30028.2|29937.2|30025.5|29934.5|25
1654168990000|2022-06-02 11:23:10|30027.4|29936.4|30015.9|29924.9|30027.4|29936.4|30015.7|29924.7|28
1654169000000|2022-06-02 11:23:20|30014.8|29923.8|30021.2|29930.2|30021.2|29930.2|30014|29923|29
1654169010000|2022-06-02 11:23:30|30021.4|29930.4|30017.4|29926.4|30022.4|29931.4|30017.1|29926.1|20
1654169020000|2022-06-02 11:23:40|30017.2|29926.2|30018.4|29927.4|30019.4|29928.4|30012.4|29921.4|34
1654169030000|2022-06-02 11:23:50|30018.6|29927.6|30019.6|29928.6|30024|29933|30016.3|29925.3|33
1654169040000|2022-06-02 11:24:00|30019.5|29928.5|30034.1|29943.1|30035.6|29944.6|30017.5|29926.5|32
1654169050000|2022-06-02 11:24:10|30036.1|29945.1|30028.2|29937.2|30036.1|29945.1|30026.4|29935.4|34
1654169060000|2022-06-02 11:24:20|30027.4|29936.4|30031|29940|30032.3|29941.3|30026.7|29935.7|27
1654169070000|2022-06-02 11:24:30|30030.4|29939.4|30037.4|29946.4|30039.8|29948.8|30030.4|29939.4|26
1654169080000|2022-06-02 11:24:40|30037.7|29946.7|30040|29949|30040|29949|30035.2|29944.2|30
1654169090000|2022-06-02 11:24:50|30039.8|29948.8|30037.7|29946.7|30040.1|29949.1|30034.5|29943.5|32
1654169100000|2022-06-02 11:25:00|30036.3|29945.3|30035.3|29944.3|30038|29947|30032.6|29941.6|28
1654169110000|2022-06-02 11:25:10|30033.3|29942.3|30042.5|29951.5|30046.7|29955.7|30031.4|29940.4|31
1654169120000|2022-06-02 11:25:20|30045.8|29954.8|30045.4|29954.4|30045.8|29954.8|30039.7|29948.7|29
1654169130000|2022-06-02 11:25:30|30044.3|29953.3|30057.8|29966.8|30065.1|29974.1|30043.4|29952.4|31
1654169140000|2022-06-02 11:25:40|30059.9|29968.9|30070.2|29979.2|30070.2|29979.2|30059.9|29968.9|25
1654169150000|2022-06-02 11:25:50|30070.1|29979.1|30068.5|29977.5|30074.4|29983.4|30061.9|29970.9|31
1654169160000|2022-06-02 11:26:00|30067.5|29976.5|30063.7|29972.7|30068.6|29977.6|30057|29966|36
1654169170000|2022-06-02 11:26:10|30061.6|29970.6|30069.7|29978.7|30071.2|29980.2|30061.6|29970.6|27
1654169180000|2022-06-02 11:26:20|30069.9|29978.9|30066.5|29975.5|30070.1|29979.1|30065.9|29974.9|30
1654169190000|2022-06-02 11:26:30|30066.6|29975.6|30066.9|29975.9|30067.7|29976.7|30065.9|29974.9|23
1654169200000|2022-06-02 11:26:40|30067.4|29976.4|30073.1|29982.1|30073.3|29982.3|30064.2|29973.2|32
1654169210000|2022-06-02 11:26:50|30072.2|29981.2|30073.2|29982.2|30073.5|29982.5|30071.9|29980.9|22
1654169220000|2022-06-02 11:27:00|30073.1|29982.1|30071.5|29980.5|30073.2|29982.2|30070.6|29979.6|27
1654169230000|2022-06-02 11:27:10|30072.5|29981.5|30073.3|29982.3|30073.3|29982.3|30070.4|29979.4|27
1654169240000|2022-06-02 11:27:20|30073.2|29982.2|30082.5|29991.5|30082.5|29991.5|30072.9|29981.9|28
1654169250000|2022-06-02 11:27:30|30081.9|29990.9|30073.9|29982.9|30082.5|29991.5|30073.9|29982.9|26
1654169260000|2022-06-02 11:27:40|30074.3|29983.3|30073.2|29982.2|30075.7|29984.7|30072.8|29981.8|29
1654169270000|2022-06-02 11:27:50|30073.1|29982.1|30080.2|29989.2|30080.3|29989.3|30071.7|29980.7|29
1654169280000|2022-06-02 11:28:00|30080.4|29989.4|30093.5|30002.5|30093.5|30002.5|30079.1|29988.1|29
1654169290000|2022-06-02 11:28:10|30093.6|30002.6|30094.1|30003.1|30098.5|30007.5|30089.7|29998.7|28
1654169300000|2022-06-02 11:28:20|30094.4|30003.4|30115.8|30024.8|30117.5|30026.5|30094.4|30003.4|32
1654169310000|2022-06-02 11:28:30|30116.2|30025.2|30110.6|30019.6|30117.6|30026.6|30107.5|30016.5|29
1654169320000|2022-06-02 11:28:40|30112|30021|30115.2|30024.2|30115.2|30024.2|30108.8|30017.8|31
1654169330000|2022-06-02 11:28:50|30115|30024|30115.9|30024.9|30116.6|30025.6|30114.7|30023.7|28
1654169340000|2022-06-02 11:29:00|30115.8|30024.8|30113.8|30022.8|30115.8|30024.8|30112.5|30021.5|29
1654169350000|2022-06-02 11:29:10|30114|30023|30114|30023|30114.1|30023.1|30112.6|30021.6|19
1654169360000|2022-06-02 11:29:20|30113.3|30022.3|30119.4|30028.4|30119.4|30028.4|30111.5|30020.5|20
1654169370000|2022-06-02 11:29:30|30119.6|30028.6|30127.3|30036.3|30134|30043|30119.6|30028.6|23
1654169380000|2022-06-02 11:29:40|30127.6|30036.6|30119.7|30028.7|30137.8|30046.8|30119.7|30028.7|33
1654169390000|2022-06-02 11:29:50|30120|30029|30123.9|30032.9|30123.9|30032.9|30118.7|30027.7|25
1654169400000|2022-06-02 11:30:00|30124.3|30033.3|30132.8|30041.8|30132.8|30041.8|30123|30032|37
1654169410000|2022-06-02 11:30:10|30134.1|30043.1|30131.2|30040.2|30139.8|30048.8|30126.6|30035.6|33
1654169420000|2022-06-02 11:30:20|30131.8|30040.8|30135.7|30044.7|30136|30045|30130.5|30039.5|31
1654169430000|2022-06-02 11:30:30|30133.5|30042.5|30130.1|30039.1|30135.2|30044.2|30127.9|30036.9|28
1654169440000|2022-06-02 11:30:40|30131.2|30040.2|30122.9|30031.9|30132.5|30041.5|30121.3|30030.3|28
1654169450000|2022-06-02 11:30:50|30118.6|30027.6|30116.1|30025.1|30123.6|30032.6|30115.9|30024.9|26
1654169460000|2022-06-02 11:31:00|30116|30025|30117|30026|30119.7|30028.7|30113.3|30022.3|36
1654169470000|2022-06-02 11:31:10|30116.1|30025.1|30110.1|30019.1|30116.1|30025.1|30105.2|30014.2|23
1654169480000|2022-06-02 11:31:20|30110.2|30019.2|30115.2|30024.2|30115.8|30024.8|30109.2|30018.2|28
1654169490000|2022-06-02 11:31:30|30112.8|30021.8|30115.8|30024.8|30117.5|30026.5|30112.8|30021.8|27
1654169500000|2022-06-02 11:31:40|30115.4|30024.4|30111.7|30020.7|30116.8|30025.8|30111.3|30020.3|24
1654169510000|2022-06-02 11:31:50|30111.3|30020.3|30112|30021|30112.5|30021.5|30108.5|30017.5|17
1654169520000|2022-06-02 11:32:00|30110.4|30019.4|30110.4|30019.4|30112.7|30021.7|30110.4|30019.4|11
1654169530000|2022-06-02 11:32:10|30112.3|30021.3|30111.7|30020.7|30112.5|30021.5|30108.9|30017.9|21
1654169540000|2022-06-02 11:32:20|30111.9|30020.9|30100.8|30009.8|30111.9|30020.9|30092.3|30001.3|27
1654169550000|2022-06-02 11:32:30|30097.9|30006.9|30106.6|30015.6|30107.5|30016.5|30095.3|30004.3|34
1654169560000|2022-06-02 11:32:40|30109.7|30018.7|30108.7|30017.7|30110.8|30019.8|30107.3|30016.3|33
1654169570000|2022-06-02 11:32:50|30108.3|30017.3|30108.9|30017.9|30110.7|30019.7|30107.7|30016.7|34
1654169580000|2022-06-02 11:33:00|30109.1|30018.1|30111.5|30020.5|30117.1|30026.1|30109.1|30018.1|31
1654169590000|2022-06-02 11:33:10|30114.2|30023.2|30114.8|30023.8|30114.8|30023.8|30110.7|30019.7|34
1654169600000|2022-06-02 11:33:20|30114.7|30023.7|30106.5|30015.5|30114.7|30023.7|30106|30015|27
1654169610000|2022-06-02 11:33:30|30102.6|30011.6|30093|30002|30102.6|30011.6|30093|30002|33
1654169620000|2022-06-02 11:33:40|30092.5|30001.5|30089|29998|30093.4|30002.4|30088.7|29997.7|34
1654169630000|2022-06-02 11:33:50|30089.3|29998.3|30100.7|30009.7|30102|30011|30089.3|29998.3|27
1654169640000|2022-06-02 11:34:00|30100.6|30009.6|30100|30009|30101.4|30010.4|30099|30008|30
1654169650000|2022-06-02 11:34:10|30099.7|30008.7|30097.3|30006.3|30099.9|30008.9|30097|30006|30
1654169660000|2022-06-02 11:34:20|30097.9|30006.9|30104.3|30013.3|30104.3|30013.3|30096.4|30005.4|35
1654169670000|2022-06-02 11:34:30|30102.5|30011.5|30101.9|30010.9|30105|30014|30100.4|30009.4|32
1654169680000|2022-06-02 11:34:40|30102|30011|30103.3|30012.3|30105.3|30014.3|30102|30011|22
1654169690000|2022-06-02 11:34:50|30103.2|30012.2|30105.1|30014.1|30106|30015|30101|30010|31
1654169700000|2022-06-02 11:35:00|30102.3|30011.3|30096.8|30005.8|30104.5|30013.5|30096|30005|26
1654169710000|2022-06-02 11:35:10|30097.5|30006.5|30083.9|29992.9|30100|30009|30082.8|29991.8|35
1654169720000|2022-06-02 11:35:20|30084.2|29993.2|30084.1|29993.1|30084.6|29993.6|30082.6|29991.6|22
1654169730000|2022-06-02 11:35:30|30083.2|29992.2|30086.8|29995.8|30086.8|29995.8|30082.6|29991.6|24
1654169740000|2022-06-02 11:35:40|30087.2|29996.2|30092.9|30001.9|30094|30003|30086.7|29995.7|33
1654169750000|2022-06-02 11:35:50|30093.2|30002.2|30092|30001|30093.5|30002.5|30091.3|30000.3|16
1654169760000|2022-06-02 11:36:00|30091.9|30000.9|30091.1|30000.1|30091.9|30000.9|30087.1|29996.1|26
1654169770000|2022-06-02 11:36:10|30089.4|29998.4|30090.1|29999.1|30091.5|30000.5|30089.4|29998.4|18
1654169780000|2022-06-02 11:36:20|30090|29999|30090.5|29999.5|30090.7|29999.7|30089.6|29998.6|24
1654169790000|2022-06-02 11:36:30|30090.3|29999.3|30085.3|29994.3|30090.3|29999.3|30083.8|29992.8|26
1654169800000|2022-06-02 11:36:40|30085.4|29994.4|30085.5|29994.5|30085.5|29994.5|30084.4|29993.4|16
1654169810000|2022-06-02 11:36:50|30086|29995|30085.2|29994.2|30086|29995|30083.4|29992.4|25
1654169820000|2022-06-02 11:37:00|30085.1|29994.1|30086.8|29995.8|30088|29997|30083.5|29992.5|26
1654169830000|2022-06-02 11:37:10|30087.1|29996.1|30090|29999|30090.2|29999.2|30087.1|29996.1|25
1654169840000|2022-06-02 11:37:20|30090.1|29999.1|30083.5|29992.5|30090.3|29999.3|30083.2|29992.2|31
1654169850000|2022-06-02 11:37:30|30083.3|29992.3|30076.1|29985.1|30083.3|29992.3|30075.6|29984.6|26
1654169860000|2022-06-02 11:37:40|30076.2|29985.2|30077.6|29986.6|30078.2|29987.2|30075.9|29984.9|23
1654169870000|2022-06-02 11:37:50|30077.5|29986.5|30077.8|29986.8|30078.5|29987.5|30077|29986|18
1654169880000|2022-06-02 11:38:00|30078|29987|30082.1|29991.1|30086.4|29995.4|30077.8|29986.8|32
1654169890000|2022-06-02 11:38:10|30082.2|29991.2|30069.9|29978.9|30082.2|29991.2|30069.8|29978.8|28
1654169900000|2022-06-02 11:38:20|30070|29979|30070.8|29979.8|30070.8|29979.8|30068.4|29977.4|29
1654169910000|2022-06-02 11:38:30|30071|29980|30071.1|29980.1|30072.6|29981.6|30070.4|29979.4|25
1654169920000|2022-06-02 11:38:40|30071.2|29980.2|30071.6|29980.6|30071.6|29980.6|30070.8|29979.8|19
1654169930000|2022-06-02 11:38:50|30073|29982|30072.3|29981.3|30073|29982|30070.9|29979.9|23
1654169940000|2022-06-02 11:39:00|30072.1|29981.1|30072.8|29981.8|30072.8|29981.8|30070.7|29979.7|26
1654169950000|2022-06-02 11:39:10|30071.3|29980.3|30071.3|29980.3|30071.5|29980.5|30069.9|29978.9|19
1654169960000|2022-06-02 11:39:20|30071.1|29980.1|30072|29981|30072|29981|30070.9|29979.9|22
1654169970000|2022-06-02 11:39:30|30071.8|29980.8|30072.1|29981.1|30072.5|29981.5|30070.1|29979.1|18
1654169980000|2022-06-02 11:39:40|30072|29981|30072|29981|30072.4|29981.4|30070.3|29979.3|19
1654169990000|2022-06-02 11:39:50|30072.1|29981.1|30073.2|29982.2|30073.8|29982.8|30070.3|29979.3|19
1654170000000|2022-06-02 11:40:00|30073.9|29982.9|30077|29986|30077|29986|30073.1|29982.1|26
1654170010000|2022-06-02 11:40:10|30077.6|29986.6|30080.8|29989.8|30080.8|29989.8|30076.6|29985.6|24
1654170020000|2022-06-02 11:40:20|30081.5|29990.5|30100.3|30009.3|30100.3|30009.3|30079.3|29988.3|34
1654170030000|2022-06-02 11:40:30|30098.8|30007.8|30093.4|30002.4|30100.3|30009.3|30090.9|29999.9|26
1654170040000|2022-06-02 11:40:40|30092.1|30001.1|30091.9|30000.9|30093.2|30002.2|30091.5|30000.5|25
1654170050000|2022-06-02 11:40:50|30091.8|30000.8|30091.8|30000.8|30092.2|30001.2|30091.2|30000.2|19
1654170060000|2022-06-02 11:41:00|30091.7|30000.7|30091.5|30000.5|30091.7|30000.7|30085.9|29994.9|32
1654170070000|2022-06-02 11:41:10|30092.2|30001.2|30098.9|30007.9|30099.5|30008.5|30092.2|30001.2|28
1654170080000|2022-06-02 11:41:20|30100.9|30009.9|30099.1|30008.1|30100.9|30009.9|30097.7|30006.7|28
1654170090000|2022-06-02 11:41:30|30099.2|30008.2|30098.4|30007.4|30099.7|30008.7|30097.6|30006.6|25
1654170100000|2022-06-02 11:41:40|30098.5|30007.5|30098.2|30007.2|30098.9|30007.9|30098.2|30007.2|23
1654170110000|2022-06-02 11:41:50|30098.5|30007.5|30101.4|30010.4|30104.3|30013.3|30098.5|30007.5|13
1654170120000|2022-06-02 11:42:00|30102.2|30011.2|30095.1|30004.1|30102.9|30011.9|30094.2|30003.2|18
1654170130000|2022-06-02 11:42:10|30094.2|30003.2|30085|29994|30094.2|30003.2|30085|29994|29
1654170140000|2022-06-02 11:42:20|30085.3|29994.3|30089.2|29998.2|30091.3|30000.3|30084.8|29993.8|16
1654170150000|2022-06-02 11:42:30|30088.4|29997.4|30085.6|29994.6|30089.7|29998.7|30083.9|29992.9|23
1654170160000|2022-06-02 11:42:40|30085.5|29994.5|30086.1|29995.1|30088.9|29997.9|30085.5|29994.5|17
1654170170000|2022-06-02 11:42:50|30085.3|29994.3|30083.9|29992.9|30086.6|29995.6|30083.7|29992.7|20
1654170180000|2022-06-02 11:43:00|30084.5|29993.5|30095.4|30004.4|30095.8|30004.8|30084.5|29993.5|31
1654170190000|2022-06-02 11:43:10|30093.2|30002.2|30096.2|30005.2|30097.3|30006.3|30093.2|30002.2|25
1654170200000|2022-06-02 11:43:20|30096.7|30005.7|30093.9|30002.9|30097.5|30006.5|30093.7|30002.7|30
1654170210000|2022-06-02 11:43:30|30093.7|30002.7|30088.2|29997.2|30093.7|30002.7|30085.2|29994.2|24
1654170220000|2022-06-02 11:43:40|30085.7|29994.7|30090.6|29999.6|30090.6|29999.6|30085.7|29994.7|25
1654170230000|2022-06-02 11:43:50|30090.7|29999.7|30090.1|29999.1|30091.6|30000.6|30088.9|29997.9|32
1654170240000|2022-06-02 11:44:00|30090|29999|30089.6|29998.6|30090.3|29999.3|30088.6|29997.6|29
1654170250000|2022-06-02 11:44:10|30090.1|29999.1|30093.5|30002.5|30099|30008|30089|29998|29
1654170260000|2022-06-02 11:44:20|30093.2|30002.2|30095.3|30004.3|30096.1|30005.1|30092.8|30001.8|29
1654170270000|2022-06-02 11:44:30|30095.2|30004.2|30099.7|30008.7|30103.8|30012.8|30095.2|30004.2|36
1654170280000|2022-06-02 11:44:40|30099.9|30008.9|30105.8|30014.8|30105.8|30014.8|30098.4|30007.4|35
1654170290000|2022-06-02 11:44:50|30106.2|30015.2|30108.7|30017.7|30108.8|30017.8|30104.7|30013.7|25
1654170300000|2022-06-02 11:45:00|30108.3|30017.3|30095.4|30004.4|30108.5|30017.5|30095.2|30004.2|29
1654170310000|2022-06-02 11:45:10|30095.5|30004.5|30096.6|30005.6|30101.2|30010.2|30095.5|30004.5|36
1654170320000|2022-06-02 11:45:20|30096.8|30005.8|30098.6|30007.6|30099.7|30008.7|30094.2|30003.2|30
1654170330000|2022-06-02 11:45:30|30098.9|30007.9|30097.5|30006.5|30099.8|30008.8|30096.2|30005.2|29
1654170340000|2022-06-02 11:45:40|30097.3|30006.3|30096.1|30005.1|30098.3|30007.3|30095.9|30004.9|24
1654170350000|2022-06-02 11:45:50|30096.2|30005.2|30099.9|30008.9|30099.9|30008.9|30091.1|30000.1|29
1654170360000|2022-06-02 11:46:00|30100.2|30009.2|30100.6|30009.6|30102|30011|30098.5|30007.5|27
1654170370000|2022-06-02 11:46:10|30101.2|30010.2|30102.6|30011.6|30104.8|30013.8|30099.2|30008.2|29
1654170380000|2022-06-02 11:46:20|30102.1|30011.1|30099.9|30008.9|30103.1|30012.1|30095.8|30004.8|27
1654170390000|2022-06-02 11:46:30|30099.6|30008.6|30100.3|30009.3|30100.3|30009.3|30098.1|30007.1|16
1654170400000|2022-06-02 11:46:40|30097.2|30006.2|30098.7|30007.7|30101.1|30010.1|30096|30005|22
1654170410000|2022-06-02 11:46:50|30097.1|30006.1|30098.9|30007.9|30101.5|30010.5|30096.8|30005.8|29
1654170420000|2022-06-02 11:47:00|30098.7|30007.7|30112.1|30021.1|30112.2|30021.2|30098.7|30007.7|35
1654170430000|2022-06-02 11:47:10|30112|30021|30112.2|30021.2|30112.2|30021.2|30110.8|30019.8|24
1654170440000|2022-06-02 11:47:20|30113.8|30022.8|30109.4|30018.4|30114.6|30023.6|30109.4|30018.4|20
1654170450000|2022-06-02 11:47:30|30109.5|30018.5|30110.4|30019.4|30110.4|30019.4|30109.4|30018.4|19
1654170460000|2022-06-02 11:47:40|30110.3|30019.3|30111.6|30020.6|30111.8|30020.8|30110|30019|19
1654170470000|2022-06-02 11:47:50|30112.7|30021.7|30111.1|30020.1|30112.7|30021.7|30111.1|30020.1|16
1654170480000|2022-06-02 11:48:00|30111.4|30020.4|30121.8|30030.8|30122.7|30031.7|30111.1|30020.1|30
1654170490000|2022-06-02 11:48:10|30121.7|30030.7|30130.6|30039.6|30130.6|30039.6|30121.7|30030.7|20
1654170500000|2022-06-02 11:48:20|30130.5|30039.5|30125.3|30034.3|30130.5|30039.5|30119.5|30028.5|33
1654170510000|2022-06-02 11:48:30|30125.2|30034.2|30129.8|30038.8|30130.8|30039.8|30122.2|30031.2|33
1654170520000|2022-06-02 11:48:40|30130.8|30039.8|30131.2|30040.2|30135.7|30044.7|30129.1|30038.1|27
1654170530000|2022-06-02 11:48:50|30135.7|30044.7|30143.4|30052.4|30147.1|30056.1|30135.7|30044.7|31
1654170540000|2022-06-02 11:49:00|30143.6|30052.6|30145.7|30054.7|30149.2|30058.2|30143.3|30052.3|30
1654170550000|2022-06-02 11:49:10|30146.3|30055.3|30145.4|30054.4|30150.2|30059.2|30144.4|30053.4|28
1654170560000|2022-06-02 11:49:20|30145.7|30054.7|30144.1|30053.1|30146.2|30055.2|30142.8|30051.8|25
1654170570000|2022-06-02 11:49:30|30144|30053|30143.2|30052.2|30144.1|30053.1|30142.1|30051.1|26
1654170580000|2022-06-02 11:49:40|30143.3|30052.3|30143|30052|30143.3|30052.3|30142.2|30051.2|24
1654170590000|2022-06-02 11:49:50|30142.9|30051.9|30143.6|30052.6|30143.6|30052.6|30142.7|30051.7|17
1654170600000|2022-06-02 11:50:00|30144.1|30053.1|30144.9|30053.9|30145.2|30054.2|30143.4|30052.4|20
1654170610000|2022-06-02 11:50:10|30144.8|30053.8|30145|30054|30146.7|30055.7|30143.1|30052.1|17
1654170620000|2022-06-02 11:50:20|30145.1|30054.1|30146|30055|30146.1|30055.1|30144.3|30053.3|16
1654170630000|2022-06-02 11:50:30|30146.2|30055.2|30143|30052|30146.4|30055.4|30142.4|30051.4|22
1654170640000|2022-06-02 11:50:40|30144|30053|30145.9|30054.9|30145.9|30054.9|30142.8|30051.8|19
1654170650000|2022-06-02 11:50:50|30146|30055|30146|30055|30147.8|30056.8|30145.2|30054.2|30
1654170660000|2022-06-02 11:51:00|30145.9|30054.9|30139.4|30048.4|30145.9|30054.9|30138.4|30047.4|24
1654170670000|2022-06-02 11:51:10|30138.3|30047.3|30134.5|30043.5|30139.3|30048.3|30134.5|30043.5|26
1654170680000|2022-06-02 11:51:20|30138.3|30047.3|30136.3|30045.3|30138.3|30047.3|30134.5|30043.5|14
1654170690000|2022-06-02 11:51:30|30137.9|30046.9|30135.8|30044.8|30139.1|30048.1|30133.9|30042.9|26
1654170700000|2022-06-02 11:51:40|30136|30045|30137.3|30046.3|30138.2|30047.2|30135.5|30044.5|21
1654170710000|2022-06-02 11:51:50|30137.5|30046.5|30145.5|30054.5|30146.8|30055.8|30136.2|30045.2|27
1654170720000|2022-06-02 11:52:00|30146.8|30055.8|30144.3|30053.3|30147.4|30056.4|30143.1|30052.1|29
1654170730000|2022-06-02 11:52:10|30144.5|30053.5|30146.3|30055.3|30147.4|30056.4|30144|30053|30
1654170740000|2022-06-02 11:52:20|30146.6|30055.6|30155|30064|30159.2|30068.2|30146.1|30055.1|30
1654170750000|2022-06-02 11:52:30|30156.2|30065.2|30155.5|30064.5|30170.6|30079.6|30154.4|30063.4|35
1654170760000|2022-06-02 11:52:40|30151.1|30060.1|30150.6|30059.6|30160.4|30069.4|30149.7|30058.7|34
1654170770000|2022-06-02 11:52:50|30150|30059|30162.7|30071.7|30163|30072|30149.7|30058.7|30
1654170780000|2022-06-02 11:53:00|30166.9|30075.9|30186.6|30095.6|30187.5|30096.5|30166.8|30075.8|30
1654170790000|2022-06-02 11:53:10|30186.4|30095.4|30180.1|30089.1|30186.4|30095.4|30175.6|30084.6|35
1654170800000|2022-06-02 11:53:20|30176.2|30085.2|30183.8|30092.8|30185.8|30094.8|30173.9|30082.9|32
1654170810000|2022-06-02 11:53:30|30184.5|30093.5|30178.2|30087.2|30184.7|30093.7|30177.7|30086.7|35
1654170820000|2022-06-02 11:53:40|30179.3|30088.3|30184.6|30093.6|30184.6|30093.6|30175|30084|30
1654170830000|2022-06-02 11:53:50|30184.9|30093.9|30184|30093|30185.9|30094.9|30182.4|30091.4|34
1654170840000|2022-06-02 11:54:00|30183.7|30092.7|30191.3|30100.3|30195.7|30104.7|30183.2|30092.2|25
1654170850000|2022-06-02 11:54:10|30193|30102|30203.4|30112.4|30209|30118|30191.6|30100.6|32
1654170860000|2022-06-02 11:54:20|30205|30114|30217|30126|30217|30126|30201.3|30110.3|29
1654170870000|2022-06-02 11:54:30|30218.1|30127.1|30205.7|30114.7|30221|30130|30205.7|30114.7|37
1654170880000|2022-06-02 11:54:40|30202.7|30111.7|30203.7|30112.7|30207.3|30116.3|30201.6|30110.6|38
1654170890000|2022-06-02 11:54:50|30207.1|30116.1|30203.6|30112.6|30207.1|30116.1|30202.3|30111.3|33
1654170900000|2022-06-02 11:55:00|30203.5|30112.5|30199.2|30108.2|30205.3|30114.3|30193.3|30102.3|36
1654170910000|2022-06-02 11:55:10|30197.7|30106.7|30188.6|30097.6|30198.3|30107.3|30188.6|30097.6|22
1654170920000|2022-06-02 11:55:20|30188.1|30097.1|30184.7|30093.7|30188.2|30097.2|30182.7|30091.7|32
1654170930000|2022-06-02 11:55:30|30184.5|30093.5|30199.3|30108.3|30200.3|30109.3|30184|30093|38
1654170940000|2022-06-02 11:55:40|30198.8|30107.8|30203.8|30112.8|30204.9|30113.9|30197.8|30106.8|34
1654170950000|2022-06-02 11:55:50|30204.3|30113.3|30192.9|30101.9|30205.7|30114.7|30192.9|30101.9|35
1654170960000|2022-06-02 11:56:00|30192.1|30101.1|30201|30110|30201|30110|30192.1|30101.1|36
1654170970000|2022-06-02 11:56:10|30201.8|30110.8|30204.4|30113.4|30206|30115|30200|30109|37
1654170980000|2022-06-02 11:56:20|30204.5|30113.5|30197.9|30106.9|30204.5|30113.5|30196.2|30105.2|37
1654170990000|2022-06-02 11:56:30|30197.8|30106.8|30196.9|30105.9|30198.6|30107.6|30195.2|30104.2|36
1654171000000|2022-06-02 11:56:40|30197.2|30106.2|30196.6|30105.6|30197.4|30106.4|30194.8|30103.8|32
1654171010000|2022-06-02 11:56:50|30197.9|30106.9|30196.1|30105.1|30197.9|30106.9|30195.4|30104.4|30
1654171020000|2022-06-02 11:57:00|30196.2|30105.2|30191.3|30100.3|30196.4|30105.4|30189.9|30098.9|28
1654171030000|2022-06-02 11:57:10|30191.1|30100.1|30185.9|30094.9|30191.1|30100.1|30185.9|30094.9|31
1654171040000|2022-06-02 11:57:20|30183.1|30092.1|30191|30100|30191.5|30100.5|30181.4|30090.4|32
1654171050000|2022-06-02 11:57:30|30192.1|30101.1|30190.1|30099.1|30192.1|30101.1|30188.4|30097.4|31
1654171060000|2022-06-02 11:57:40|30188.9|30097.9|30187.5|30096.5|30190.2|30099.2|30182.8|30091.8|30
1654171070000|2022-06-02 11:57:50|30186.7|30095.7|30188.8|30097.8|30189.3|30098.3|30186.2|30095.2|32
1654171080000|2022-06-02 11:58:00|30188.3|30097.3|30191.1|30100.1|30191.6|30100.6|30186.6|30095.6|30
1654171090000|2022-06-02 11:58:10|30190.6|30099.6|30193.5|30102.5|30195.4|30104.4|30190.6|30099.6|30
1654171100000|2022-06-02 11:58:20|30192.9|30101.9|30194.1|30103.1|30195.1|30104.1|30189.8|30098.8|30
1654171110000|2022-06-02 11:58:30|30193.5|30102.5|30196.5|30105.5|30196.6|30105.6|30193.5|30102.5|34
1654171120000|2022-06-02 11:58:40|30196.7|30105.7|30194.1|30103.1|30197.5|30106.5|30194.1|30103.1|26
1654171130000|2022-06-02 11:58:50|30193.3|30102.3|30216.6|30125.6|30216.6|30125.6|30193.3|30102.3|21
1654171140000|2022-06-02 11:59:00|30216.5|30125.5|30201.8|30110.8|30216.6|30125.6|30201.8|30110.8|30
1654171150000|2022-06-02 11:59:10|30202.1|30111.1|30214.4|30123.4|30216.5|30125.5|30200.8|30109.8|35
1654171160000|2022-06-02 11:59:20|30219.6|30128.6|30208.8|30117.8|30219.6|30128.6|30206.8|30115.8|30
1654171170000|2022-06-02 11:59:30|30208.6|30117.6|30208|30117|30211.6|30120.6|30208|30117|30
1654171180000|2022-06-02 11:59:40|30210.9|30119.9|30204.2|30113.2|30210.9|30119.9|30201|30110|27
1654171190000|2022-06-02 11:59:50|30202.7|30111.7|30199.5|30108.5|30205.1|30114.1|30199.1|30108.1|22
1654171200000|2022-06-02 12:00:00|30201|30110|30208.7|30117.7|30210.2|30119.2|30200|30109|32
1654171210000|2022-06-02 12:00:10|30208.2|30117.2|30203.3|30112.3|30209.5|30118.5|30200|30109|27
1654171220000|2022-06-02 12:00:20|30198.3|30107.3|30190.1|30099.1|30199.3|30108.3|30189.6|30098.6|31
1654171230000|2022-06-02 12:00:30|30190.7|30099.7|30194.2|30103.2|30200.2|30109.2|30190|30099|29
1654171240000|2022-06-02 12:00:40|30199.3|30108.3|30194.5|30103.5|30199.3|30108.3|30192.5|30101.5|26
1654171250000|2022-06-02 12:00:50|30194.2|30103.2|30193.7|30102.7|30195.2|30104.2|30192.5|30101.5|27
1654171260000|2022-06-02 12:01:00|30192.7|30101.7|30191.5|30100.5|30194.6|30103.6|30190.4|30099.4|30
1654171270000|2022-06-02 12:01:10|30191.6|30100.6|30195.1|30104.1|30196.6|30105.6|30191.6|30100.6|33
1654171280000|2022-06-02 12:01:20|30193.5|30102.5|30192.9|30101.9|30195.3|30104.3|30192.8|30101.8|26
1654171290000|2022-06-02 12:01:30|30192.4|30101.4|30180.8|30089.8|30193.9|30102.9|30176.2|30085.2|32
1654171300000|2022-06-02 12:01:40|30180|30089|30178.9|30087.9|30180|30089|30174.6|30083.6|36
1654171310000|2022-06-02 12:01:50|30178.6|30087.6|30183.5|30092.5|30185|30094|30178.2|30087.2|31
1654171320000|2022-06-02 12:02:00|30183.7|30092.7|30190.3|30099.3|30192.5|30101.5|30183.6|30092.6|33
1654171330000|2022-06-02 12:02:10|30190.8|30099.8|30189.3|30098.3|30196|30105|30188.8|30097.8|30
1654171340000|2022-06-02 12:02:20|30190.1|30099.1|30190.1|30099.1|30191.6|30100.6|30186.9|30095.9|33
1654171350000|2022-06-02 12:02:30|30189.8|30098.8|30189.4|30098.4|30190.8|30099.8|30187.9|30096.9|29
1654171360000|2022-06-02 12:02:40|30189.1|30098.1|30189.4|30098.4|30190.8|30099.8|30189.1|30098.1|20
1654171370000|2022-06-02 12:02:50|30189.6|30098.6|30189.9|30098.9|30190.1|30099.1|30189.2|30098.2|24
1654171380000|2022-06-02 12:03:00|30189.5|30098.5|30191.9|30100.9|30192.2|30101.2|30189.1|30098.1|27
1654171390000|2022-06-02 12:03:10|30192.2|30101.2|30189.1|30098.1|30192.2|30101.2|30186.8|30095.8|21
1654171400000|2022-06-02 12:03:20|30189.4|30098.4|30189.6|30098.6|30190.2|30099.2|30188.6|30097.6|28
1654171410000|2022-06-02 12:03:30|30189.3|30098.3|30189|30098|30189.6|30098.6|30188.9|30097.9|33
1654171420000|2022-06-02 12:03:40|30188.8|30097.8|30189|30098|30190|30099|30188.5|30097.5|23
1654171430000|2022-06-02 12:03:50|30189.3|30098.3|30189.7|30098.7|30189.7|30098.7|30189.2|30098.2|13
1654171440000|2022-06-02 12:04:00|30189.5|30098.5|30186.4|30095.4|30189.8|30098.8|30185.2|30094.2|30
1654171450000|2022-06-02 12:04:10|30185.3|30094.3|30174.9|30083.9|30186.8|30095.8|30173.9|30082.9|26
1654171460000|2022-06-02 12:04:20|30175.9|30084.9|30182.9|30091.9|30184.6|30093.6|30175.7|30084.7|27
1654171470000|2022-06-02 12:04:30|30183.8|30092.8|30181.8|30090.8|30187.1|30096.1|30179|30088|34
1654171480000|2022-06-02 12:04:40|30182.5|30091.5|30179.4|30088.4|30184.1|30093.1|30179.4|30088.4|29
1654171490000|2022-06-02 12:04:50|30179.6|30088.6|30174.3|30083.3|30179.8|30088.8|30173.4|30082.4|23
1654171500000|2022-06-02 12:05:00|30174.8|30083.8|30175.8|30084.8|30177|30086|30174.8|30083.8|16
1654171510000|2022-06-02 12:05:10|30174.7|30083.7|30165.8|30074.8|30175.7|30084.7|30165.6|30074.6|27
1654171520000|2022-06-02 12:05:20|30165|30074|30169.4|30078.4|30169.4|30078.4|30165|30074|9
1654171530000|2022-06-02 12:05:30|30170|30079|30158.8|30067.8|30175.6|30084.6|30156.2|30065.2|35
1654171540000|2022-06-02 12:05:40|30157.8|30066.8|30156.3|30065.3|30158.7|30067.7|30153.5|30062.5|27
1654171550000|2022-06-02 12:05:50|30156.9|30065.9|30148.5|30057.5|30157.1|30066.1|30148.5|30057.5|27
1654171560000|2022-06-02 12:06:00|30146.7|30055.7|30147.3|30056.3|30148.5|30057.5|30146.7|30055.7|21
1654171570000|2022-06-02 12:06:10|30147.4|30056.4|30156.9|30065.9|30159.5|30068.5|30147.4|30056.4|29
1654171580000|2022-06-02 12:06:20|30159.4|30068.4|30155.7|30064.7|30159.4|30068.4|30154.5|30063.5|28
1654171590000|2022-06-02 12:06:30|30155.4|30064.4|30146.2|30055.2|30156|30065|30145.7|30054.7|35
1654171600000|2022-06-02 12:06:40|30146|30055|30146.9|30055.9|30147.5|30056.5|30144.5|30053.5|20
1654171610000|2022-06-02 12:06:50|30146.8|30055.8|30144.8|30053.8|30147.1|30056.1|30143.8|30052.8|28
1654171620000|2022-06-02 12:07:00|30144.5|30053.5|30145.3|30054.3|30145.8|30054.8|30143.9|30052.9|26
1654171630000|2022-06-02 12:07:10|30145.8|30054.8|30148.8|30057.8|30148.8|30057.8|30143.8|30052.8|26
1654171640000|2022-06-02 12:07:20|30147.8|30056.8|30148|30057|30149.4|30058.4|30146.9|30055.9|26
1654171650000|2022-06-02 12:07:30|30147.7|30056.7|30148.9|30057.9|30149.2|30058.2|30146.3|30055.3|28
1654171660000|2022-06-02 12:07:40|30148.6|30057.6|30149.2|30058.2|30149.3|30058.3|30148.6|30057.6|22
1654171670000|2022-06-02 12:07:50|30149.3|30058.3|30149.5|30058.5|30158.8|30067.8|30149.3|30058.3|28
1654171680000|2022-06-02 12:08:00|30147.1|30056.1|30142.3|30051.3|30149.2|30058.2|30141.9|30050.9|33
1654171690000|2022-06-02 12:08:10|30141.3|30050.3|30142.5|30051.5|30147.5|30056.5|30141|30050|26
1654171700000|2022-06-02 12:08:20|30142.6|30051.6|30148.3|30057.3|30148.3|30057.3|30142.6|30051.6|27
1654171710000|2022-06-02 12:08:30|30148.2|30057.2|30143.8|30052.8|30148.6|30057.6|30143.8|30052.8|32
1654171720000|2022-06-02 12:08:40|30143.1|30052.1|30145.5|30054.5|30145.5|30054.5|30143.1|30052.1|27
1654171730000|2022-06-02 12:08:50|30145.6|30054.6|30144.3|30053.3|30146.4|30055.4|30142.9|30051.9|25
1654171740000|2022-06-02 12:09:00|30145.2|30054.2|30131.5|30040.5|30145.2|30054.2|30129.6|30038.6|28
1654171750000|2022-06-02 12:09:10|30132.5|30041.5|30131|30040|30132.5|30041.5|30129.8|30038.8|26
1654171760000|2022-06-02 12:09:20|30131.1|30040.1|30131.1|30040.1|30132.5|30041.5|30129.8|30038.8|19
1654171770000|2022-06-02 12:09:30|30130.7|30039.7|30130.8|30039.8|30131.1|30040.1|30129.8|30038.8|17
1654171780000|2022-06-02 12:09:40|30131.1|30040.1|30137.9|30046.9|30137.9|30046.9|30129.8|30038.8|19
1654171790000|2022-06-02 12:09:50|30137.8|30046.8|30138.5|30047.5|30141.5|30050.5|30135.7|30044.7|33
1654171800000|2022-06-02 12:10:00|30138.1|30047.1|30134.3|30043.3|30138.1|30047.1|30131.6|30040.6|28
1654171810000|2022-06-02 12:10:10|30134.1|30043.1|30131.1|30040.1|30134.2|30043.2|30130.2|30039.2|24
1654171820000|2022-06-02 12:10:20|30130.6|30039.6|30131.3|30040.3|30132.6|30041.6|30130.6|30039.6|25
1654171830000|2022-06-02 12:10:30|30131.2|30040.2|30135.4|30044.4|30136.3|30045.3|30130.9|30039.9|25
1654171840000|2022-06-02 12:10:40|30134.4|30043.4|30136.4|30045.4|30137.1|30046.1|30133.8|30042.8|28
1654171850000|2022-06-02 12:10:50|30136.5|30045.5|30134.8|30043.8|30137.3|30046.3|30134.7|30043.7|23
1654171860000|2022-06-02 12:11:00|30135.9|30044.9|30135|30044|30135.9|30044.9|30134.3|30043.3|14
1654171870000|2022-06-02 12:11:10|30133.6|30042.6|30129.5|30038.5|30134.4|30043.4|30124.5|30033.5|24
1654171880000|2022-06-02 12:11:20|30128.2|30037.2|30130.6|30039.6|30131.7|30040.7|30125.2|30034.2|34
1654171890000|2022-06-02 12:11:30|30130.5|30039.5|30127.4|30036.4|30132.1|30041.1|30127.3|30036.3|29
1654171900000|2022-06-02 12:11:40|30126.8|30035.8|30131.6|30040.6|30132.3|30041.3|30126.8|30035.8|23
1654171910000|2022-06-02 12:11:50|30131.1|30040.1|30131.2|30040.2|30132.3|30041.3|30128.2|30037.2|33
1654171920000|2022-06-02 12:12:00|30131.1|30040.1|30133.5|30042.5|30134.2|30043.2|30130.5|30039.5|28
1654171930000|2022-06-02 12:12:10|30132.4|30041.4|30133.1|30042.1|30133.7|30042.7|30132.1|30041.1|22
1654171940000|2022-06-02 12:12:20|30132.5|30041.5|30134.6|30043.6|30134.8|30043.8|30131.9|30040.9|23
1654171950000|2022-06-02 12:12:30|30134.2|30043.2|30133.4|30042.4|30139.3|30048.3|30130.6|30039.6|14
1654171960000|2022-06-02 12:12:40|30133.2|30042.2|30134.5|30043.5|30134.7|30043.7|30130.3|30039.3|29
1654171970000|2022-06-02 12:12:50|30134.4|30043.4|30124.4|30033.4|30134.7|30043.7|30123|30032|30
1654171980000|2022-06-02 12:13:00|30124.9|30033.9|30128.1|30037.1|30128.4|30037.4|30124.9|30033.9|34
1654171990000|2022-06-02 12:13:10|30125.6|30034.6|30128.2|30037.2|30130.9|30039.9|30125.6|30034.6|30
1654172000000|2022-06-02 12:13:20|30128.6|30037.6|30127.7|30036.7|30128.7|30037.7|30127.6|30036.6|18
1654172010000|2022-06-02 12:13:30|30127.6|30036.6|30129.1|30038.1|30130.1|30039.1|30127.6|30036.6|23
1654172020000|2022-06-02 12:13:40|30128.8|30037.8|30128|30037|30129.4|30038.4|30126.4|30035.4|22
1654172030000|2022-06-02 12:13:50|30128.1|30037.1|30130.9|30039.9|30131.1|30040.1|30128.1|30037.1|21
1654172040000|2022-06-02 12:14:00|30132|30041|30138.8|30047.8|30141|30050|30131.4|30040.4|22
1654172050000|2022-06-02 12:14:10|30139.4|30048.4|30145|30054|30145.6|30054.6|30135.5|30044.5|23
1654172060000|2022-06-02 12:14:20|30144.9|30053.9|30133|30042|30144.9|30053.9|30133|30042|22
1654172070000|2022-06-02 12:14:30|30134.5|30043.5|30133|30042|30139.4|30048.4|30131.9|30040.9|29
1654172080000|2022-06-02 12:14:40|30134.4|30043.4|30134.5|30043.5|30136.2|30045.2|30133.7|30042.7|23
1654172090000|2022-06-02 12:14:50|30133.5|30042.5|30135.6|30044.6|30137.6|30046.6|30133.5|30042.5|26
1654172100000|2022-06-02 12:15:00|30135.8|30044.8|30167.1|30076.1|30169.2|30078.2|30134.4|30043.4|30
1654172110000|2022-06-02 12:15:10|30167|30076|30166.7|30075.7|30171.3|30080.3|30165.1|30074.1|30
1654172120000|2022-06-02 12:15:20|30167.1|30076.1|30160.4|30069.4|30168|30077|30153.7|30062.7|32
1654172130000|2022-06-02 12:15:30|30159.9|30068.9|30164.1|30073.1|30165.6|30074.6|30158.9|30067.9|36
1654172140000|2022-06-02 12:15:40|30165.6|30074.6|30176.3|30085.3|30181.7|30090.7|30165.6|30074.6|28
1654172150000|2022-06-02 12:15:50|30178|30087|30173.2|30082.2|30179.6|30088.6|30170.5|30079.5|34
1654172160000|2022-06-02 12:16:00|30173|30082|30175.8|30084.8|30177.4|30086.4|30168.7|30077.7|29
1654172170000|2022-06-02 12:16:10|30177.8|30086.8|30176.3|30085.3|30179|30088|30173.9|30082.9|30
1654172180000|2022-06-02 12:16:20|30172.4|30081.4|30165.6|30074.6|30176.1|30085.1|30164.3|30073.3|31
1654172190000|2022-06-02 12:16:30|30163.2|30072.2|30165|30074|30166.3|30075.3|30159.5|30068.5|33
1654172200000|2022-06-02 12:16:40|30165.2|30074.2|30165.7|30074.7|30168.7|30077.7|30163.4|30072.4|31
1654172210000|2022-06-02 12:16:50|30165.6|30074.6|30163.8|30072.8|30168.7|30077.7|30160.6|30069.6|27
1654172220000|2022-06-02 12:17:00|30160.6|30069.6|30149.6|30058.6|30161.1|30070.1|30148.3|30057.3|30
1654172230000|2022-06-02 12:17:10|30151.6|30060.6|30154.6|30063.6|30159.2|30068.2|30148.3|30057.3|32
1654172240000|2022-06-02 12:17:20|30155.3|30064.3|30143.6|30052.6|30155.3|30064.3|30143.6|30052.6|31
1654172250000|2022-06-02 12:17:30|30143.5|30052.5|30146.6|30055.6|30148.3|30057.3|30143.2|30052.2|21
1654172260000|2022-06-02 12:17:40|30147.3|30056.3|30130.3|30039.3|30147.4|30056.4|30130.3|30039.3|28
1654172270000|2022-06-02 12:17:50|30128.7|30037.7|30128.6|30037.6|30131|30040|30121.6|30030.6|29
1654172280000|2022-06-02 12:18:00|30125.1|30034.1|30132.7|30041.7|30137.8|30046.8|30123|30032|33
1654172290000|2022-06-02 12:18:10|30134.4|30043.4|30130|30039|30134.7|30043.7|30124.7|30033.7|35
1654172300000|2022-06-02 12:18:20|30130.3|30039.3|30127.3|30036.3|30133.7|30042.7|30124.3|30033.3|32
1654172310000|2022-06-02 12:18:30|30126.7|30035.7|30134.5|30043.5|30135.5|30044.5|30125.7|30034.7|24
1654172320000|2022-06-02 12:18:40|30133.2|30042.2|30128.3|30037.3|30135.6|30044.6|30126.6|30035.6|31
1654172330000|2022-06-02 12:18:50|30127.7|30036.7|30128.4|30037.4|30134.6|30043.6|30127.1|30036.1|28
1654172340000|2022-06-02 12:19:00|30128.3|30037.3|30126.8|30035.8|30129.1|30038.1|30126.4|30035.4|29
1654172350000|2022-06-02 12:19:10|30126.7|30035.7|30115.5|30024.5|30126.7|30035.7|30110.7|30019.7|27
1654172360000|2022-06-02 12:19:20|30112.9|30021.9|30115.2|30024.2|30115.6|30024.6|30110.5|30019.5|25
1654172370000|2022-06-02 12:19:30|30114.9|30023.9|30115.6|30024.6|30115.6|30024.6|30111.5|30020.5|22
1654172380000|2022-06-02 12:19:40|30116.6|30025.6|30115.6|30024.6|30116.6|30025.6|30112.3|30021.3|22
1654172390000|2022-06-02 12:19:50|30115.7|30024.7|30114.6|30023.6|30116.1|30025.1|30110.1|30019.1|23
1654172400000|2022-06-02 12:20:00|30115.2|30024.2|30118.1|30027.1|30122.8|30031.8|30113.3|30022.3|35
1654172410000|2022-06-02 12:20:10|30118.9|30027.9|30121.9|30030.9|30125.8|30034.8|30118.5|30027.5|35
1654172420000|2022-06-02 12:20:20|30122.1|30031.1|30119.2|30028.2|30122.1|30031.1|30115.2|30024.2|28
1654172430000|2022-06-02 12:20:30|30118.8|30027.8|30131|30040|30138.4|30047.4|30117.5|30026.5|35
1654172440000|2022-06-02 12:20:40|30131.3|30040.3|30128.5|30037.5|30138.3|30047.3|30127|30036|35
1654172450000|2022-06-02 12:20:50|30127.6|30036.6|30125.9|30034.9|30131.3|30040.3|30125.9|30034.9|22
1654172460000|2022-06-02 12:21:00|30126|30035|30120.3|30029.3|30131.1|30040.1|30117.2|30026.2|26
1654172470000|2022-06-02 12:21:10|30120.2|30029.2|30123.5|30032.5|30124|30033|30118.8|30027.8|33
1654172480000|2022-06-02 12:21:20|30123.6|30032.6|30118.8|30027.8|30124.2|30033.2|30118.2|30027.2|27
1654172490000|2022-06-02 12:21:30|30117.1|30026.1|30117|30026|30118.3|30027.3|30114.7|30023.7|27
1654172500000|2022-06-02 12:21:40|30116.8|30025.8|30118.6|30027.6|30119.7|30028.7|30116.8|30025.8|30
1654172510000|2022-06-02 12:21:50|30118.9|30027.9|30118.8|30027.8|30120|30029|30118.2|30027.2|29
1654172520000|2022-06-02 12:22:00|30119.1|30028.1|30116.2|30025.2|30119.2|30028.2|30116.1|30025.1|31
1654172530000|2022-06-02 12:22:10|30116.9|30025.9|30117.9|30026.9|30118.6|30027.6|30116.3|30025.3|20
1654172540000|2022-06-02 12:22:20|30118.3|30027.3|30118.5|30027.5|30118.5|30027.5|30117|30026|26
1654172550000|2022-06-02 12:22:30|30118.4|30027.4|30118.2|30027.2|30121.1|30030.1|30116.9|30025.9|32
1654172560000|2022-06-02 12:22:40|30118.3|30027.3|30119|30028|30122.2|30031.2|30116.6|30025.6|32
1654172570000|2022-06-02 12:22:50|30118.9|30027.9|30118.5|30027.5|30119.1|30028.1|30116.7|30025.7|26
1654172580000|2022-06-02 12:23:00|30117.8|30026.8|30121.5|30030.5|30121.5|30030.5|30117.6|30026.6|27
1654172590000|2022-06-02 12:23:10|30123.6|30032.6|30123.7|30032.7|30124.4|30033.4|30120.6|30029.6|33
1654172600000|2022-06-02 12:23:20|30123.4|30032.4|30123.7|30032.7|30125.2|30034.2|30122.3|30031.3|30
1654172610000|2022-06-02 12:23:30|30123.8|30032.8|30121.9|30030.9|30123.8|30032.8|30121.7|30030.7|29
1654172620000|2022-06-02 12:23:40|30122.9|30031.9|30122.8|30031.8|30124|30033|30120.4|30029.4|29
1654172630000|2022-06-02 12:23:50|30123|30032|30129.3|30038.3|30133.7|30042.7|30121.8|30030.8|31
1654172640000|2022-06-02 12:24:00|30129.6|30038.6|30127.5|30036.5|30132.7|30041.7|30125.4|30034.4|30
1654172650000|2022-06-02 12:24:10|30128.1|30037.1|30132|30041|30137.3|30046.3|30127.2|30036.2|27
1654172660000|2022-06-02 12:24:20|30137|30046|30132.5|30041.5|30137.4|30046.4|30129.8|30038.8|28
1654172670000|2022-06-02 12:24:30|30132.6|30041.6|30131.3|30040.3|30137.9|30046.9|30126.1|30035.1|32
1654172680000|2022-06-02 12:24:40|30131.5|30040.5|30132.7|30041.7|30138.1|30047.1|30129|30038|30
1654172690000|2022-06-02 12:24:50|30137.7|30046.7|30136.5|30045.5|30138.5|30047.5|30131.9|30040.9|24
1654172700000|2022-06-02 12:25:00|30138.1|30047.1|30137.8|30046.8|30139.1|30048.1|30137.7|30046.7|17
1654172710000|2022-06-02 12:25:10|30137.5|30046.5|30137.9|30046.9|30139.1|30048.1|30137.5|30046.5|8
1654172720000|2022-06-02 12:25:20|30138.3|30047.3|30141.4|30050.4|30141.5|30050.5|30138.3|30047.3|9
1654172730000|2022-06-02 12:25:30|30141.5|30050.5|30141.4|30050.4|30143.1|30052.1|30141|30050|20
1654172740000|2022-06-02 12:25:40|30141.9|30050.9|30142.8|30051.8|30142.9|30051.9|30141.9|30050.9|10
1654172750000|2022-06-02 12:25:50|30142.1|30051.1|30142.2|30051.2|30142.9|30051.9|30142|30051|13
1654172760000|2022-06-02 12:26:00|30142.4|30051.4|30142.6|30051.6|30145.4|30054.4|30141.8|30050.8|23
1654172770000|2022-06-02 12:26:10|30143.3|30052.3|30150.2|30059.2|30151|30060|30143.3|30052.3|15
1654172780000|2022-06-02 12:26:20|30150.9|30059.9|30151.5|30060.5|30155.2|30064.2|30150.9|30059.9|9
1654172790000|2022-06-02 12:26:30|30151.9|30060.9|30150.1|30059.1|30154.5|30063.5|30147|30056|30
1654172800000|2022-06-02 12:26:40|30153.6|30062.6|30147.5|30056.5|30153.6|30062.6|30147.3|30056.3|31
1654172810000|2022-06-02 12:26:50|30147|30056|30147|30056|30147.9|30056.9|30144.4|30053.4|16
1654172820000|2022-06-02 12:27:00|30146.9|30055.9|30151.6|30060.6|30154.1|30063.1|30144.9|30053.9|32
1654172830000|2022-06-02 12:27:10|30151.5|30060.5|30142.7|30051.7|30153.8|30062.8|30141.9|30050.9|32
1654172840000|2022-06-02 12:27:20|30143.8|30052.8|30147.9|30056.9|30149.6|30058.6|30143.8|30052.8|21
1654172850000|2022-06-02 12:27:30|30147|30056|30144.5|30053.5|30148.7|30057.7|30143.9|30052.9|21
1654172860000|2022-06-02 12:27:40|30144.4|30053.4|30143.3|30052.3|30145.6|30054.6|30143.3|30052.3|22
1654172870000|2022-06-02 12:27:50|30142.9|30051.9|30143|30052|30143.8|30052.8|30142.8|30051.8|24
1654172880000|2022-06-02 12:28:00|30143.2|30052.2|30145.5|30054.5|30145.5|30054.5|30143.2|30052.2|23
1654172890000|2022-06-02 12:28:10|30146.2|30055.2|30145|30054|30146.3|30055.3|30144|30053|25
1654172900000|2022-06-02 12:28:20|30144.8|30053.8|30143.5|30052.5|30145|30054|30143.3|30052.3|23
1654172910000|2022-06-02 12:28:30|30143.6|30052.6|30143.6|30052.6|30144.3|30053.3|30143.6|30052.6|7
1654172920000|2022-06-02 12:28:40|30143.9|30052.9|30143.1|30052.1|30143.9|30052.9|30142.8|30051.8|14
1654172930000|2022-06-02 12:28:50|30143.4|30052.4|30134.8|30043.8|30143.4|30052.4|30134.8|30043.8|24
1654172940000|2022-06-02 12:29:00|30134.7|30043.7|30138.9|30047.9|30139.5|30048.5|30134.5|30043.5|28
1654172950000|2022-06-02 12:29:10|30138.5|30047.5|30137.7|30046.7|30139.4|30048.4|30137.4|30046.4|25
1654172960000|2022-06-02 12:29:20|30137.5|30046.5|30135.7|30044.7|30138.5|30047.5|30135.7|30044.7|28
1654172970000|2022-06-02 12:29:30|30135.3|30044.3|30133.6|30042.6|30135.4|30044.4|30133.5|30042.5|32
1654172980000|2022-06-02 12:29:40|30133.7|30042.7|30134|30043|30134.6|30043.6|30132.4|30041.4|31
1654172990000|2022-06-02 12:29:50|30135.1|30044.1|30138.8|30047.8|30138.9|30047.9|30135.1|30044.1|28
1654173000000|2022-06-02 12:30:00|30138.9|30047.9|30137|30046|30138.9|30047.9|30136|30045|29
1654173010000|2022-06-02 12:30:10|30137.2|30046.2|30143.7|30052.7|30146.4|30055.4|30137.2|30046.2|32
1654173020000|2022-06-02 12:30:20|30144.2|30053.2|30142|30051|30146.1|30055.1|30141|30050|29
1654173030000|2022-06-02 12:30:30|30141.5|30050.5|30150.4|30059.4|30150.4|30059.4|30137.9|30046.9|23
1654173040000|2022-06-02 12:30:40|30150.3|30059.3|30149.5|30058.5|30150.5|30059.5|30147.9|30056.9|21
1654173050000|2022-06-02 12:30:50|30150.4|30059.4|30148.3|30057.3|30153.9|30062.9|30146.7|30055.7|22
1654173060000|2022-06-02 12:31:00|30149.1|30058.1|30152.3|30061.3|30152.3|30061.3|30143.4|30052.4|30
1654173070000|2022-06-02 12:31:10|30152.7|30061.7|30149.3|30058.3|30155|30064|30149.1|30058.1|29
1654173080000|2022-06-02 12:31:20|30147.9|30056.9|30163.7|30072.7|30170.3|30079.3|30147.5|30056.5|30
1654173090000|2022-06-02 12:31:30|30163.8|30072.8|30156.8|30065.8|30164.5|30073.5|30155.8|30064.8|29
1654173100000|2022-06-02 12:31:40|30156.9|30065.9|30147|30056|30157|30066|30145.9|30054.9|34
1654173110000|2022-06-02 12:31:50|30146|30055|30140.9|30049.9|30146|30055|30140.4|30049.4|29
1654173120000|2022-06-02 12:32:00|30140.5|30049.5|30145.2|30054.2|30149.4|30058.4|30139.9|30048.9|27
1654173130000|2022-06-02 12:32:10|30144.7|30053.7|30137.9|30046.9|30144.7|30053.7|30135.8|30044.8|30
1654173140000|2022-06-02 12:32:20|30138.8|30047.8|30137.8|30046.8|30138.8|30047.8|30136|30045|21
1654173150000|2022-06-02 12:32:30|30132.6|30041.6|30131.2|30040.2|30133.2|30042.2|30126.6|30035.6|34
1654173160000|2022-06-02 12:32:40|30133.1|30042.1|30133.6|30042.6|30136.4|30045.4|30130.7|30039.7|30
1654173170000|2022-06-02 12:32:50|30132.8|30041.8|30130.7|30039.7|30134.3|30043.3|30130.3|30039.3|34
1654173180000|2022-06-02 12:33:00|30130.6|30039.6|30131.7|30040.7|30134.5|30043.5|30129.5|30038.5|26
1654173190000|2022-06-02 12:33:10|30131.1|30040.1|30118.6|30027.6|30134.1|30043.1|30112.9|30021.9|28
1654173200000|2022-06-02 12:33:20|30112.5|30021.5|30116.2|30025.2|30122.6|30031.6|30110.9|30019.9|31
1654173210000|2022-06-02 12:33:30|30116.1|30025.1|30109.2|30018.2|30116.1|30025.1|30108.3|30017.3|15
1654173220000|2022-06-02 12:33:40|30110.1|30019.1|30108.3|30017.3|30114.3|30023.3|30107.6|30016.6|26
1654173230000|2022-06-02 12:33:50|30114.4|30023.4|30095|30004|30114.5|30023.5|30094.9|30003.9|26
1654173240000|2022-06-02 12:34:00|30095.2|30004.2|30106.3|30015.3|30106.3|30015.3|30095|30004|14
1654173250000|2022-06-02 12:34:10|30106.4|30015.4|30106.4|30015.4|30106.4|30015.4|30101.4|30010.4|30
1654173260000|2022-06-02 12:34:20|30105.6|30014.6|30103.4|30012.4|30106.4|30015.4|30100.6|30009.6|32
1654173270000|2022-06-02 12:34:30|30101.1|30010.1|30100|30009|30101.2|30010.2|30093.1|30002.1|33
1654173280000|2022-06-02 12:34:40|30099.9|30008.9|30095.8|30004.8|30101.7|30010.7|30095.8|30004.8|25
1654173290000|2022-06-02 12:34:50|30095.9|30004.9|30098.2|30007.2|30101.6|30010.6|30094|30003|25
1654173300000|2022-06-02 12:35:00|30098.1|30007.1|30078.8|29987.8|30103.4|30012.4|30078.6|29987.6|25
1654173310000|2022-06-02 12:35:10|30079.5|29988.5|30080.6|29989.6|30081.5|29990.5|30078.6|29987.6|17
1654173320000|2022-06-02 12:35:20|30080.7|29989.7|30082.5|29991.5|30084.7|29993.7|30080|29989|24
1654173330000|2022-06-02 12:35:30|30082.9|29991.9|30090.7|29999.7|30091.9|30000.9|30082.9|29991.9|29
1654173340000|2022-06-02 12:35:40|30090.6|29999.6|30090.6|29999.6|30091.9|30000.9|30090|29999|31
1654173350000|2022-06-02 12:35:50|30091.2|30000.2|30097.2|30006.2|30097.3|30006.3|30090|29999|26
1654173360000|2022-06-02 12:36:00|30097.3|30006.3|30086.4|29995.4|30098.2|30007.2|30086.4|29995.4|26
1654173370000|2022-06-02 12:36:10|30087.6|29996.6|30089.5|29998.5|30090.2|29999.2|30084.6|29993.6|29
1654173380000|2022-06-02 12:36:20|30089.6|29998.6|30091.5|30000.5|30095.1|30004.1|30089|29998|28
1654173390000|2022-06-02 12:36:30|30092.4|30001.4|30096.2|30005.2|30096.5|30005.5|30092.4|30001.4|30
1654173400000|2022-06-02 12:36:40|30096.5|30005.5|30099.1|30008.1|30099.7|30008.7|30095.8|30004.8|30
1654173410000|2022-06-02 12:36:50|30099.8|30008.8|30098|30007|30099.8|30008.8|30095.3|30004.3|30
1654173420000|2022-06-02 12:37:00|30098.1|30007.1|30092|30001|30101.5|30010.5|30092|30001|26
1654173430000|2022-06-02 12:37:10|30094|30003|30088.5|29997.5|30094|30003|30087.9|29996.9|30
1654173440000|2022-06-02 12:37:20|30088|29997|30090|29999|30090.6|29999.6|30088|29997|28
1654173450000|2022-06-02 12:37:30|30090.5|29999.5|30096|30005|30098.4|30007.4|30090.4|29999.4|28
1654173460000|2022-06-02 12:37:40|30095.1|30004.1|30093.3|30002.3|30095.1|30004.1|30090.6|29999.6|29
1654173470000|2022-06-02 12:37:50|30095.1|30004.1|30094.7|30003.7|30096|30005|30093.6|30002.6|21
1654173480000|2022-06-02 12:38:00|30096.4|30005.4|30093.7|30002.7|30097.2|30006.2|30092.2|30001.2|27
1654173490000|2022-06-02 12:38:10|30093.8|30002.8|30094|30003|30094.6|30003.6|30093.3|30002.3|22
1654173500000|2022-06-02 12:38:20|30093.9|30002.9|30095.9|30004.9|30097.5|30006.5|30093.9|30002.9|27
1654173510000|2022-06-02 12:38:30|30096|30005|30098.7|30007.7|30100.2|30009.2|30095.4|30004.4|31
1654173520000|2022-06-02 12:38:40|30099|30008|30099.3|30008.3|30100|30009|30098|30007|13
1654173530000|2022-06-02 12:38:50|30099|30008|30104.8|30013.8|30104.8|30013.8|30099|30008|15
1654173540000|2022-06-02 12:39:00|30105.4|30014.4|30099.9|30008.9|30105.4|30014.4|30099.4|30008.4|21
1654173550000|2022-06-02 12:39:10|30103.3|30012.3|30102.1|30011.1|30104|30013|30102|30011|17
1654173560000|2022-06-02 12:39:20|30102.6|30011.6|30101.9|30010.9|30103.5|30012.5|30100.2|30009.2|25
1654173570000|2022-06-02 12:39:30|30102.1|30011.1|30099.6|30008.6|30103.7|30012.7|30098.6|30007.6|28
1654173580000|2022-06-02 12:39:40|30100.5|30009.5|30092|30001|30100.5|30009.5|30091.7|30000.7|36
1654173590000|2022-06-02 12:39:50|30091.2|30000.2|30099.7|30008.7|30100.7|30009.7|30091.2|30000.2|28
1654173600000|2022-06-02 12:40:00|30099.3|30008.3|30099.3|30008.3|30100.9|30009.9|30098.4|30007.4|31
1654173610000|2022-06-02 12:40:10|30099.6|30008.6|30101.9|30010.9|30106.2|30015.2|30099.6|30008.6|16
1654173620000|2022-06-02 12:40:20|30104.6|30013.6|30109.4|30018.4|30110.8|30019.8|30101.9|30010.9|24
1654173630000|2022-06-02 12:40:30|30111.1|30020.1|30112.4|30021.4|30112.4|30021.4|30110.6|30019.6|25
1654173640000|2022-06-02 12:40:40|30112.5|30021.5|30107.5|30016.5|30113.5|30022.5|30107.1|30016.1|32
1654173650000|2022-06-02 12:40:50|30106.6|30015.6|30107.6|30016.6|30108.1|30017.1|30105.9|30014.9|33
1654173660000|2022-06-02 12:41:00|30107.8|30016.8|30109.9|30018.9|30110.4|30019.4|30107.4|30016.4|29
1654173670000|2022-06-02 12:41:10|30111.8|30020.8|30124.5|30033.5|30130.4|30039.4|30109.5|30018.5|35
1654173680000|2022-06-02 12:41:20|30128.9|30037.9|30125.9|30034.9|30130.5|30039.5|30121.6|30030.6|24
1654173690000|2022-06-02 12:41:30|30132.3|30041.3|30142.3|30051.3|30146.5|30055.5|30132.3|30041.3|31
1654173700000|2022-06-02 12:41:40|30142.4|30051.4|30144.8|30053.8|30147.8|30056.8|30142.3|30051.3|25
1654173710000|2022-06-02 12:41:50|30144.7|30053.7|30141.9|30050.9|30146.8|30055.8|30140.1|30049.1|30
1654173720000|2022-06-02 12:42:00|30142|30051|30141.2|30050.2|30142|30051|30137.8|30046.8|27
1654173730000|2022-06-02 12:42:10|30141.3|30050.3|30138.6|30047.6|30142.9|30051.9|30138.6|30047.6|16
1654173740000|2022-06-02 12:42:20|30138.8|30047.8|30142.4|30051.4|30142.4|30051.4|30138.8|30047.8|17
1654173750000|2022-06-02 12:42:30|30142.3|30051.3|30134.3|30043.3|30142.6|30051.6|30132.5|30041.5|28
1654173760000|2022-06-02 12:42:40|30133.2|30042.2|30137.2|30046.2|30138.8|30047.8|30131.4|30040.4|27
1654173770000|2022-06-02 12:42:50|30137.1|30046.1|30132.4|30041.4|30138.1|30047.1|30132.4|30041.4|36
1654173780000|2022-06-02 12:43:00|30132.3|30041.3|30131.4|30040.4|30132.9|30041.9|30130.3|30039.3|30
1654173790000|2022-06-02 12:43:10|30131.7|30040.7|30132.2|30041.2|30133.9|30042.9|30130.8|30039.8|31
1654173800000|2022-06-02 12:43:20|30132.1|30041.1|30131.4|30040.4|30134.3|30043.3|30131.3|30040.3|30
1654173810000|2022-06-02 12:43:30|30131.9|30040.9|30127.1|30036.1|30132.4|30041.4|30126.1|30035.1|27
1654173820000|2022-06-02 12:43:40|30127.2|30036.2|30127.3|30036.3|30128.8|30037.8|30124.1|30033.1|29
1654173830000|2022-06-02 12:43:50|30128.1|30037.1|30127.5|30036.5|30128.4|30037.4|30125.6|30034.6|24
1654173840000|2022-06-02 12:44:00|30127.9|30036.9|30128.4|30037.4|30128.5|30037.5|30127.1|30036.1|22
1654173850000|2022-06-02 12:44:10|30128.2|30037.2|30124.3|30033.3|30128.3|30037.3|30120.9|30029.9|28
1654173860000|2022-06-02 12:44:20|30124|30033|30125.1|30034.1|30128.4|30037.4|30123.9|30032.9|21
1654173870000|2022-06-02 12:44:30|30120.7|30029.7|30113.7|30022.7|30126.2|30035.2|30112|30021|33
1654173880000|2022-06-02 12:44:40|30112.7|30021.7|30105.4|30014.4|30112.7|30021.7|30105.3|30014.3|21
1654173890000|2022-06-02 12:44:50|30105.5|30014.5|30092.9|30001.9|30105.5|30014.5|30092.9|30001.9|23
1654173900000|2022-06-02 12:45:00|30092.8|30001.8|30094.4|30003.4|30098.6|30007.6|30092.8|30001.8|31
1654173910000|2022-06-02 12:45:10|30095.1|30004.1|30083.1|29992.1|30095.3|30004.3|30077.2|29986.2|29
1654173920000|2022-06-02 12:45:20|30085.2|29994.2|30076.8|29985.8|30088.2|29997.2|30076.7|29985.7|30
1654173930000|2022-06-02 12:45:30|30077.2|29986.2|30080.6|29989.6|30081.1|29990.1|30076.4|29985.4|28
1654173940000|2022-06-02 12:45:40|30080.5|29989.5|30084.9|29993.9|30086.2|29995.2|30079.5|29988.5|27
1654173950000|2022-06-02 12:45:50|30085.1|29994.1|30081.5|29990.5|30087|29996|30080.6|29989.6|36
1654173960000|2022-06-02 12:46:00|30082|29991|30086.6|29995.6|30093|30002|30080.6|29989.6|30
1654173970000|2022-06-02 12:46:10|30091.2|30000.2|30086|29995|30094.9|30003.9|30086|29995|19
1654173980000|2022-06-02 12:46:20|30086.6|29995.6|30086.3|29995.3|30091.3|30000.3|30086|29995|17
1654173990000|2022-06-02 12:46:30|30086|29995|30086.3|29995.3|30091.7|30000.7|30086|29995|11
1654174000000|2022-06-02 12:46:40|30086|29995|30089|29998|30091.7|30000.7|30086|29995|12
1654174010000|2022-06-02 12:46:50|30089.2|29998.2|30085.5|29994.5|30090.7|29999.7|30085.5|29994.5|24
1654174020000|2022-06-02 12:47:00|30086.2|29995.2|30086|29995|30088.7|29997.7|30083.8|29992.8|27
1654174030000|2022-06-02 12:47:10|30086.6|29995.6|30086.5|29995.5|30086.6|29995.6|30085.5|29994.5|17
1654174040000|2022-06-02 12:47:20|30086|29995|30095.7|30004.7|30095.9|30004.9|30086|29995|16
1654174050000|2022-06-02 12:47:30|30095.9|30004.9|30095.9|30004.9|30095.9|30004.9|30091.1|30000.1|11
1654174060000|2022-06-02 12:47:40|30095.7|30004.7|30097.7|30006.7|30099.6|30008.6|30091.1|30000.1|17
1654174070000|2022-06-02 12:47:50|30099.6|30008.6|30097.7|30006.7|30100.9|30009.9|30091.9|30000.9|25
1654174080000|2022-06-02 12:48:00|30098|30007|30098.4|30007.4|30100.4|30009.4|30092.3|30001.3|27
1654174090000|2022-06-02 12:48:10|30098.8|30007.8|30101.3|30010.3|30101.3|30010.3|30097.8|30006.8|23
1654174100000|2022-06-02 12:48:20|30101.1|30010.1|30113.5|30022.5|30113.5|30022.5|30100.9|30009.9|31
1654174110000|2022-06-02 12:48:30|30115|30024|30112.4|30021.4|30115|30024|30108.5|30017.5|32
1654174120000|2022-06-02 12:48:40|30108|30017|30106.1|30015.1|30110.1|30019.1|30104.5|30013.5|27
1654174130000|2022-06-02 12:48:50|30105.5|30014.5|30101.8|30010.8|30106.1|30015.1|30101.8|30010.8|25
1654174140000|2022-06-02 12:49:00|30102|30011|30103.4|30012.4|30104.1|30013.1|30101.7|30010.7|26
1654174150000|2022-06-02 12:49:10|30103.6|30012.6|30106.9|30015.9|30118.2|30027.2|30103.2|30012.2|29
1654174160000|2022-06-02 12:49:20|30118.2|30027.2|30114|30023|30118.4|30027.4|30112.4|30021.4|21
1654174170000|2022-06-02 12:49:30|30111.6|30020.6|30105.5|30014.5|30112.9|30021.9|30104.5|30013.5|19
1654174180000|2022-06-02 12:49:40|30105.2|30014.2|30104.3|30013.3|30105.5|30014.5|30103.7|30012.7|17
1654174190000|2022-06-02 12:49:50|30103.9|30012.9|30106.2|30015.2|30106.8|30015.8|30103.9|30012.9|18
1654174200000|2022-06-02 12:50:00|30106.8|30015.8|30106.2|30015.2|30108.2|30017.2|30104.9|30013.9|11
1654174210000|2022-06-02 12:50:10|30108.2|30017.2|30109.8|30018.8|30109.8|30018.8|30108|30017|9
1654174220000|2022-06-02 12:50:20|30108.5|30017.5|30108.5|30017.5|30109.8|30018.8|30108.3|30017.3|14
1654174230000|2022-06-02 12:50:30|30108.3|30017.3|30108.3|30017.3|30109.7|30018.7|30108.1|30017.1|22
1654174240000|2022-06-02 12:50:40|30110.1|30019.1|30108.3|30017.3|30111.1|30020.1|30108.3|30017.3|10
1654174250000|2022-06-02 12:50:50|30108.5|30017.5|30108.5|30017.5|30108.5|30017.5|30108.3|30017.3|5
1654174260000|2022-06-02 12:51:00|30111.3|30020.3|30108.9|30017.9|30111.3|30020.3|30108.5|30017.5|5
1654174270000|2022-06-02 12:51:10|30119.5|30028.5|30126|30035|30127.8|30036.8|30119.5|30028.5|19
1654174280000|2022-06-02 12:51:20|30125.8|30034.8|30125.8|30034.8|30126|30035|30125.5|30034.5|13
1654174290000|2022-06-02 12:51:30|30125.5|30034.5|30122.1|30031.1|30125.7|30034.7|30122.1|30031.1|24
1654174300000|2022-06-02 12:51:40|30121.7|30030.7|30121.5|30030.5|30123.3|30032.3|30120.9|30029.9|27
1654174310000|2022-06-02 12:51:50|30121.3|30030.3|30120.1|30029.1|30121.9|30030.9|30118.3|30027.3|22
1654174320000|2022-06-02 12:52:00|30120.5|30029.5|30122.7|30031.7|30122.8|30031.8|30118.6|30027.6|22
1654174330000|2022-06-02 12:52:10|30122.5|30031.5|30124.2|30033.2|30125.4|30034.4|30121.1|30030.1|22
1654174340000|2022-06-02 12:52:20|30125|30034|30123.5|30032.5|30125|30034|30122.2|30031.2|27
1654174350000|2022-06-02 12:52:30|30124|30033|30121.4|30030.4|30124|30033|30120.1|30029.1|16
1654174360000|2022-06-02 12:52:40|30121.2|30030.2|30117.5|30026.5|30122.5|30031.5|30117.4|30026.4|26
1654174370000|2022-06-02 12:52:50|30117.4|30026.4|30123.4|30032.4|30124.9|30033.9|30117.2|30026.2|30
1654174380000|2022-06-02 12:53:00|30123.5|30032.5|30123.6|30032.6|30123.6|30032.6|30121.6|30030.6|27
1654174390000|2022-06-02 12:53:10|30123.8|30032.8|30123.6|30032.6|30123.8|30032.8|30119.6|30028.6|25
1654174400000|2022-06-02 12:53:20|30122|30031|30123.1|30032.1|30123.6|30032.6|30121.7|30030.7|21
1654174410000|2022-06-02 12:53:30|30123.8|30032.8|30124.3|30033.3|30124.6|30033.6|30120.9|30029.9|26
1654174420000|2022-06-02 12:53:40|30123.1|30032.1|30121.9|30030.9|30124.8|30033.8|30121.4|30030.4|23
1654174430000|2022-06-02 12:53:50|30123.2|30032.2|30122.4|30031.4|30124.3|30033.3|30122.4|30031.4|32
1654174440000|2022-06-02 12:54:00|30124|30033|30124|30033|30124.3|30033.3|30121.6|30030.6|33
1654174450000|2022-06-02 12:54:10|30123.8|30032.8|30128.1|30037.1|30128.1|30037.1|30123.1|30032.1|27
1654174460000|2022-06-02 12:54:20|30129|30038|30129.5|30038.5|30133|30042|30128.3|30037.3|31
1654174470000|2022-06-02 12:54:30|30131.4|30040.4|30132.5|30041.5|30133.9|30042.9|30129.1|30038.1|29
1654174480000|2022-06-02 12:54:40|30132.4|30041.4|30135.5|30044.5|30136.2|30045.2|30132.4|30041.4|19
1654174490000|2022-06-02 12:54:50|30135.6|30044.6|30131.9|30040.9|30135.6|30044.6|30129.1|30038.1|28
1654174500000|2022-06-02 12:55:00|30130.8|30039.8|30133.5|30042.5|30135.4|30044.4|30130.8|30039.8|30
1654174510000|2022-06-02 12:55:10|30133|30042|30144.4|30053.4|30144.4|30053.4|30133|30042|21
1654174520000|2022-06-02 12:55:20|30143.2|30052.2|30146.1|30055.1|30150|30059|30143.2|30052.2|22
1654174530000|2022-06-02 12:55:30|30145.8|30054.8|30141.8|30050.8|30148.1|30057.1|30140.4|30049.4|30
1654174540000|2022-06-02 12:55:40|30141.7|30050.7|30142|30051|30143.1|30052.1|30140.5|30049.5|24
1654174550000|2022-06-02 12:55:50|30141.1|30050.1|30142.7|30051.7|30143.2|30052.2|30140.9|30049.9|25
1654174560000|2022-06-02 12:56:00|30143.4|30052.4|30143.6|30052.6|30147.5|30056.5|30142|30051|32
1654174570000|2022-06-02 12:56:10|30143.2|30052.2|30138.2|30047.2|30146.3|30055.3|30134.9|30043.9|29
1654174580000|2022-06-02 12:56:20|30137.7|30046.7|30138.6|30047.6|30139.2|30048.2|30135.3|30044.3|19
1654174590000|2022-06-02 12:56:30|30138.1|30047.1|30138.6|30047.6|30139.2|30048.2|30138.1|30047.1|19
1654174600000|2022-06-02 12:56:40|30137.3|30046.3|30136.8|30045.8|30139.2|30048.2|30135.7|30044.7|25
1654174610000|2022-06-02 12:56:50|30137.1|30046.1|30133.7|30042.7|30139.1|30048.1|30133|30042|33
1654174620000|2022-06-02 12:57:00|30133.6|30042.6|30132.7|30041.7|30134.9|30043.9|30129.1|30038.1|29
1654174630000|2022-06-02 12:57:10|30132.2|30041.2|30131.7|30040.7|30132.2|30041.2|30124.9|30033.9|30
1654174640000|2022-06-02 12:57:20|30132|30041|30131.3|30040.3|30132|30041|30129.5|30038.5|14
1654174650000|2022-06-02 12:57:30|30131.4|30040.4|30131.2|30040.2|30132|30041|30128.6|30037.6|18
1654174660000|2022-06-02 12:57:40|30128.6|30037.6|30128.2|30037.2|30131|30040|30121.1|30030.1|15
1654174670000|2022-06-02 12:57:50|30126.3|30035.3|30126.2|30035.2|30126.9|30035.9|30118.7|30027.7|32
1654174680000|2022-06-02 12:58:00|30126.4|30035.4|30124.6|30033.6|30126.9|30035.9|30124.6|30033.6|18
1654174690000|2022-06-02 12:58:10|30123.4|30032.4|30115.9|30024.9|30126.5|30035.5|30115.9|30024.9|31
1654174700000|2022-06-02 12:58:20|30116.8|30025.8|30103.5|30012.5|30117.3|30026.3|30103.1|30012.1|26
1654174710000|2022-06-02 12:58:30|30104.2|30013.2|30103.3|30012.3|30105.4|30014.4|30100.6|30009.6|22
1654174720000|2022-06-02 12:58:40|30103.5|30012.5|30103.3|30012.3|30104.8|30013.8|30100.2|30009.2|22
1654174730000|2022-06-02 12:58:50|30103.5|30012.5|30107.4|30016.4|30108.8|30017.8|30097.3|30006.3|23
1654174740000|2022-06-02 12:59:00|30107.6|30016.6|30097.2|30006.2|30108|30017|30096.7|30005.7|19
1654174750000|2022-06-02 12:59:10|30097.1|30006.1|30098.2|30007.2|30099.4|30008.4|30095.9|30004.9|24
1654174760000|2022-06-02 12:59:20|30098.1|30007.1|30094.9|30003.9|30099.4|30008.4|30089.8|29998.8|31
1654174770000|2022-06-02 12:59:30|30093|30002|30093.1|30002.1|30095.6|30004.6|30091.4|30000.4|32
1654174780000|2022-06-02 12:59:40|30092.8|30001.8|30098.3|30007.3|30098.3|30007.3|30092.5|30001.5|25
1654174790000|2022-06-02 12:59:50|30102.7|30011.7|30108.9|30017.9|30113.1|30022.1|30101.4|30010.4|21
1654174800000|2022-06-02 13:00:00|30109|30018|30114.8|30023.8|30116.9|30025.9|30107.5|30016.5|26
1654174810000|2022-06-02 13:00:10|30114.9|30023.9|30107.8|30016.8|30116.5|30025.5|30107.8|30016.8|29
1654174820000|2022-06-02 13:00:20|30108.3|30017.3|30097.4|30006.4|30108.4|30017.4|30097.1|30006.1|27
1654174830000|2022-06-02 13:00:30|30097.8|30006.8|30102.4|30011.4|30102.8|30011.8|30097.1|30006.1|29
1654174840000|2022-06-02 13:00:40|30102.7|30011.7|30099.6|30008.6|30103.6|30012.6|30093.4|30002.4|32
1654174850000|2022-06-02 13:00:50|30103.4|30012.4|30105|30014|30106.5|30015.5|30103.4|30012.4|35
1654174860000|2022-06-02 13:01:00|30105.6|30014.6|30105.5|30014.5|30107.1|30016.1|30101.8|30010.8|30
1654174870000|2022-06-02 13:01:10|30105.6|30014.6|30119.4|30028.4|30119.6|30028.6|30104.5|30013.5|25
1654174880000|2022-06-02 13:01:20|30119.5|30028.5|30114.1|30023.1|30119.9|30028.9|30113.7|30022.7|27
1654174890000|2022-06-02 13:01:30|30114|30023|30118.9|30027.9|30119.5|30028.5|30112.9|30021.9|29
1654174900000|2022-06-02 13:01:40|30119.2|30028.2|30114.1|30023.1|30120.4|30029.4|30113.6|30022.6|30
1654174910000|2022-06-02 13:01:50|30112.1|30021.1|30108.5|30017.5|30112.1|30021.1|30107.4|30016.4|26
1654174920000|2022-06-02 13:02:00|30108.6|30017.6|30113.1|30022.1|30114.4|30023.4|30107.2|30016.2|30
1654174930000|2022-06-02 13:02:10|30113|30022|30111.1|30020.1|30114.2|30023.2|30111.1|30020.1|29
1654174940000|2022-06-02 13:02:20|30111.2|30020.2|30100|30009|30111.2|30020.2|30097.4|30006.4|29
1654174950000|2022-06-02 13:02:30|30099.7|30008.7|30100.9|30009.9|30106.3|30015.3|30099|30008|34
1654174960000|2022-06-02 13:02:40|30098.7|30007.7|30081|29990|30101.5|30010.5|30075.5|29984.5|34
1654174970000|2022-06-02 13:02:50|30079.7|29988.7|30067.6|29976.6|30081.6|29990.6|30067.6|29976.6|31
1654174980000|2022-06-02 13:03:00|30062.1|29971.1|30056.3|29965.3|30070.9|29979.9|30052.6|29961.6|37
1654174990000|2022-06-02 13:03:10|30054.2|29963.2|30058.2|29967.2|30059.6|29968.6|30054.2|29963.2|38
1654175000000|2022-06-02 13:03:20|30057.6|29966.6|30062.1|29971.1|30062.3|29971.3|30056.5|29965.5|35
1654175010000|2022-06-02 13:03:30|30061.6|29970.6|30069.3|29978.3|30069.4|29978.4|30059|29968|30
1654175020000|2022-06-02 13:03:40|30068.6|29977.6|30065.3|29974.3|30071.4|29980.4|30064.7|29973.7|24
1654175030000|2022-06-02 13:03:50|30065.1|29974.1|30069.1|29978.1|30069.1|29978.1|30063.9|29972.9|30
1654175040000|2022-06-02 13:04:00|30069.3|29978.3|30063.8|29972.8|30072.3|29981.3|30063|29972|36
1654175050000|2022-06-02 13:04:10|30065.3|29974.3|30058.2|29967.2|30069.4|29978.4|30057.9|29966.9|29
1654175060000|2022-06-02 13:04:20|30059.1|29968.1|30038.9|29947.9|30059.1|29968.1|30037.9|29946.9|28
1654175070000|2022-06-02 13:04:30|30038.2|29947.2|30040.7|29949.7|30045.7|29954.7|30038.2|29947.2|34
1654175080000|2022-06-02 13:04:40|30045.3|29954.3|30034.6|29943.6|30046.6|29955.6|30034.6|29943.6|28
1654175090000|2022-06-02 13:04:50|30038.2|29947.2|30032.8|29941.8|30044.3|29953.3|30032.8|29941.8|33
1654175100000|2022-06-02 13:05:00|30033.3|29942.3|30017.8|29926.8|30033.3|29942.3|30017.8|29926.8|37
1654175110000|2022-06-02 13:05:10|30017.5|29926.5|30011.5|29920.5|30017.5|29926.5|30008.8|29917.8|25
1654175120000|2022-06-02 13:05:20|30012.2|29921.2|30013.8|29922.8|30016.5|29925.5|30007.8|29916.8|35
1654175130000|2022-06-02 13:05:30|30014.8|29923.8|30015.6|29924.6|30016.2|29925.2|30011.3|29920.3|35
1654175140000|2022-06-02 13:05:40|30016.7|29925.7|30007.8|29916.8|30019.3|29928.3|30007.8|29916.8|36
1654175150000|2022-06-02 13:05:50|30007.9|29916.9|29978.9|29887.9|30008.1|29917.1|29978.9|29887.9|34
1654175160000|2022-06-02 13:06:00|29978.4|29887.4|29980.7|29889.7|29982.3|29891.3|29972|29881|39
1654175170000|2022-06-02 13:06:10|29981.7|29890.7|30005.5|29914.5|30005.8|29914.8|29981.7|29890.7|39
1654175180000|2022-06-02 13:06:20|30010.6|29919.6|30010.5|29919.5|30010.6|29919.6|30004|29913|38
1654175190000|2022-06-02 13:06:30|30010.6|29919.6|30016|29925|30016.1|29925.1|30009.3|29918.3|35
1654175200000|2022-06-02 13:06:40|30016.2|29925.2|30015.3|29924.3|30018.1|29927.1|30011.5|29920.5|35
1654175210000|2022-06-02 13:06:50|30014.2|29923.2|30008.1|29917.1|30017.1|29926.1|30007.7|29916.7|32
1654175220000|2022-06-02 13:07:00|30008.2|29917.2|30009.9|29918.9|30011.3|29920.3|30007.6|29916.6|31
1654175230000|2022-06-02 13:07:10|30010.1|29919.1|30000.6|29909.6|30011.1|29920.1|29999.7|29908.7|18
1654175240000|2022-06-02 13:07:20|29996.2|29905.2|29999.3|29908.3|30003.6|29912.6|29994.8|29903.8|31
1654175250000|2022-06-02 13:07:30|29999.4|29908.4|30000.9|29909.9|30005.4|29914.4|29999.4|29908.4|34
1654175260000|2022-06-02 13:07:40|30003|29912|29986.6|29895.6|30003|29912|29982.6|29891.6|36
1654175270000|2022-06-02 13:07:50|29989.4|29898.4|29986|29895|29996.2|29905.2|29984|29893|35
1654175280000|2022-06-02 13:08:00|29987|29896|29989.1|29898.1|29994.6|29903.6|29985.1|29894.1|36
1654175290000|2022-06-02 13:08:10|29988.9|29897.9|29991.9|29900.9|29991.9|29900.9|29982.5|29891.5|32
1654175300000|2022-06-02 13:08:20|29992.5|29901.5|29995.6|29904.6|29997.2|29906.2|29991.6|29900.6|33
1654175310000|2022-06-02 13:08:30|29995.7|29904.7|30000.7|29909.7|30000.7|29909.7|29994.7|29903.7|33
1654175320000|2022-06-02 13:08:40|30000.9|29909.9|30003.2|29912.2|30004.3|29913.3|30000.3|29909.3|27
1654175330000|2022-06-02 13:08:50|30003.1|29912.1|29989.2|29898.2|30003.1|29912.1|29987.4|29896.4|31
1654175340000|2022-06-02 13:09:00|29988|29897|29982.2|29891.2|29988|29897|29982.2|29891.2|33
1654175350000|2022-06-02 13:09:10|29983|29892|29984.9|29893.9|29990.7|29899.7|29979.8|29888.8|34
1654175360000|2022-06-02 13:09:20|29985.9|29894.9|29985.1|29894.1|29986.9|29895.9|29983.9|29892.9|34
1654175370000|2022-06-02 13:09:30|29984.9|29893.9|29982.5|29891.5|29984.9|29893.9|29980.7|29889.7|31
1654175380000|2022-06-02 13:09:40|29982.9|29891.9|29979.2|29888.2|29983|29892|29978.6|29887.6|35
1654175390000|2022-06-02 13:09:50|29979.1|29888.1|29976.6|29885.6|29979.7|29888.7|29976|29885|32
1654175400000|2022-06-02 13:10:00|29976.4|29885.4|29979.9|29888.9|29982|29891|29976.1|29885.1|29
1654175410000|2022-06-02 13:10:10|29977.3|29886.3|29969|29878|29977.3|29886.3|29969|29878|31
1654175420000|2022-06-02 13:10:20|29967.9|29876.9|29932.8|29841.8|29967.9|29876.9|29931.6|29840.6|35
1654175430000|2022-06-02 13:10:30|29932.7|29841.7|29931.7|29840.7|29933.7|29842.7|29929.4|29838.4|32
1654175440000|2022-06-02 13:10:40|29931.8|29840.8|29927.5|29836.5|29942.7|29851.7|29927.3|29836.3|33
1654175450000|2022-06-02 13:10:50|29927.2|29836.2|29924.5|29833.5|29929.1|29838.1|29924.5|29833.5|34
1654175460000|2022-06-02 13:11:00|29924.3|29833.3|29916.4|29825.4|29924.7|29833.7|29909|29818|36
1654175470000|2022-06-02 13:11:10|29915.8|29824.8|29926.2|29835.2|29927.5|29836.5|29915.8|29824.8|32
1654175480000|2022-06-02 13:11:20|29925.4|29834.4|29939.3|29848.3|29940.5|29849.5|29924.3|29833.3|36
1654175490000|2022-06-02 13:11:30|29940.5|29849.5|29933.3|29842.3|29943.2|29852.2|29933.1|29842.1|34
1654175500000|2022-06-02 13:11:40|29933.5|29842.5|29936.5|29845.5|29940.9|29849.9|29932.9|29841.9|33
1654175510000|2022-06-02 13:11:50|29937|29846|29930.9|29839.9|29938.3|29847.3|29928.3|29837.3|30
1654175520000|2022-06-02 13:12:00|29930.2|29839.2|29932.4|29841.4|29932.4|29841.4|29927.9|29836.9|32
1654175530000|2022-06-02 13:12:10|29935.1|29844.1|29937.9|29846.9|29947.5|29856.5|29935.1|29844.1|33
1654175540000|2022-06-02 13:12:20|29937.3|29846.3|29931.4|29840.4|29937.5|29846.5|29926.3|29835.3|33
1654175550000|2022-06-02 13:12:30|29931.7|29840.7|29939|29848|29941.1|29850.1|29931.7|29840.7|36
1654175560000|2022-06-02 13:12:40|29937.8|29846.8|29910.6|29819.6|29937.8|29846.8|29910.6|29819.6|37
1654175570000|2022-06-02 13:12:50|29910.7|29819.7|29900|29809|29914.7|29823.7|29900|29809|30
1654175580000|2022-06-02 13:13:00|29895|29804|29845.9|29754.9|29898.2|29807.2|29845.4|29754.4|40
1654175590000|2022-06-02 13:13:10|29848.9|29757.9|29819.2|29728.2|29857.7|29766.7|29819.2|29728.2|39
1654175600000|2022-06-02 13:13:20|29819.7|29728.7|29805.5|29714.5|29820.4|29729.4|29805.5|29714.5|37
1654175610000|2022-06-02 13:13:30|29804.9|29713.9|29835.1|29744.1|29835.8|29744.8|29804.2|29713.2|38
1654175620000|2022-06-02 13:13:40|29836|29745|29836.6|29745.6|29845.1|29754.1|29834.9|29743.9|33
1654175630000|2022-06-02 13:13:50|29833.1|29742.1|29813.5|29722.5|29835|29744|29813.5|29722.5|34
1654175640000|2022-06-02 13:14:00|29813.4|29722.4|29796.5|29705.5|29820.9|29729.9|29796.5|29705.5|38
1654175650000|2022-06-02 13:14:10|29785.2|29694.2|29779.7|29688.7|29785.2|29694.2|29768.1|29677.1|38
1654175660000|2022-06-02 13:14:20|29778.8|29687.8|29745.7|29654.7|29779.3|29688.3|29745.7|29654.7|36
1654175670000|2022-06-02 13:14:30|29745.6|29654.6|29759.6|29668.6|29767.5|29676.5|29745.6|29654.6|34
1654175680000|2022-06-02 13:14:40|29759.1|29668.1|29774.5|29683.5|29774.5|29683.5|29753.7|29662.7|34
1654175690000|2022-06-02 13:14:50|29772.8|29681.8|29776.4|29685.4|29781.4|29690.4|29771.3|29680.3|35
1654175700000|2022-06-02 13:15:00|29776.6|29685.6|29784.7|29693.7|29793.9|29702.9|29765.8|29674.8|36
1654175710000|2022-06-02 13:15:10|29783.4|29692.4|29725.3|29634.3|29783.4|29692.4|29725.3|29634.3|31
1654175720000|2022-06-02 13:15:20|29718.1|29627.1|29726|29635|29728.1|29637.1|29717.9|29626.9|37
1654175730000|2022-06-02 13:15:30|29727|29636|29699.9|29608.9|29727|29636|29699.9|29608.9|39
1654175740000|2022-06-02 13:15:40|29704|29613|29692.9|29601.9|29707.6|29616.6|29690.6|29599.6|38
1654175750000|2022-06-02 13:15:50|29692.8|29601.8|29698.1|29607.1|29706.8|29615.8|29689|29598|37
1654175760000|2022-06-02 13:16:00|29699|29608|29689.1|29598.1|29703.1|29612.1|29688.7|29597.7|32
1654175770000|2022-06-02 13:16:10|29688|29597|29697|29606|29697|29606|29688|29597|35
1654175780000|2022-06-02 13:16:20|29696.5|29605.5|29679.7|29588.7|29702.1|29611.1|29678.9|29587.9|30
1654175790000|2022-06-02 13:16:30|29675|29584|29649.2|29558.2|29675|29584|29644.2|29553.2|35
1654175800000|2022-06-02 13:16:40|29648.2|29557.2|29675.7|29584.7|29676.3|29585.3|29646.8|29555.8|38
1654175810000|2022-06-02 13:16:50|29674.8|29583.8|29669.1|29578.1|29674.8|29583.8|29661.2|29570.2|39
1654175820000|2022-06-02 13:17:00|29670.2|29579.2|29678.7|29587.7|29678.7|29587.7|29668.6|29577.6|40
1654175830000|2022-06-02 13:17:10|29679.6|29588.6|29687.8|29596.8|29689.5|29598.5|29674|29583|38
1654175840000|2022-06-02 13:17:20|29689.7|29598.7|29700.6|29609.6|29704.6|29613.6|29689.7|29598.7|35
1654175850000|2022-06-02 13:17:30|29697.1|29606.1|29701|29610|29707.5|29616.5|29697.1|29606.1|39
1654175860000|2022-06-02 13:17:40|29701.2|29610.2|29707|29616|29710.6|29619.6|29700.6|29609.6|35
1654175870000|2022-06-02 13:17:50|29706.6|29615.6|29715.6|29624.6|29715.6|29624.6|29704.8|29613.8|35
1654175880000|2022-06-02 13:18:00|29715.7|29624.7|29716.7|29625.7|29721.8|29630.8|29711.1|29620.1|31
1654175890000|2022-06-02 13:18:10|29718.6|29627.6|29740.4|29649.4|29740.7|29649.7|29717.3|29626.3|35
1654175900000|2022-06-02 13:18:20|29739.6|29648.6|29729.7|29638.7|29740.9|29649.9|29727.8|29636.8|38
1654175910000|2022-06-02 13:18:30|29729.3|29638.3|29735.3|29644.3|29735.3|29644.3|29716.6|29625.6|35
1654175920000|2022-06-02 13:18:40|29733.8|29642.8|29725.7|29634.7|29736.7|29645.7|29725.2|29634.2|36
1654175930000|2022-06-02 13:18:50|29722.5|29631.5|29699.9|29608.9|29722.5|29631.5|29699.9|29608.9|35
1654175940000|2022-06-02 13:19:00|29699.8|29608.8|29709.7|29618.7|29710.2|29619.2|29693.6|29602.6|35
1654175950000|2022-06-02 13:19:10|29710.8|29619.8|29708.1|29617.1|29716.7|29625.7|29706.7|29615.7|35
1654175960000|2022-06-02 13:19:20|29706.9|29615.9|29705.4|29614.4|29709|29618|29697|29606|26
1654175970000|2022-06-02 13:19:30|29705|29614|29701.3|29610.3|29707.1|29616.1|29701|29610|32
1654175980000|2022-06-02 13:19:40|29701.7|29610.7|29676.5|29585.5|29703.8|29612.8|29675.6|29584.6|36
1654175990000|2022-06-02 13:19:50|29675.5|29584.5|29666.2|29575.2|29676.7|29585.7|29664.5|29573.5|32
1654176000000|2022-06-02 13:20:00|29666.9|29575.9|29653.8|29562.8|29666.9|29575.9|29652|29561|30
1654176010000|2022-06-02 13:20:10|29653.1|29562.1|29654.9|29563.9|29658.4|29567.4|29652|29561|34
1654176020000|2022-06-02 13:20:20|29655.7|29564.7|29626.3|29535.3|29657.2|29566.2|29626.2|29535.2|36
1654176030000|2022-06-02 13:20:30|29626.7|29535.7|29637.9|29546.9|29637.9|29546.9|29625.1|29534.1|37
1654176040000|2022-06-02 13:20:40|29639.5|29548.5|29651.4|29560.4|29651.4|29560.4|29639.4|29548.4|36
1654176050000|2022-06-02 13:20:50|29651.8|29560.8|29666.6|29575.6|29666.6|29575.6|29649.2|29558.2|35
1654176060000|2022-06-02 13:21:00|29663.9|29572.9|29679.1|29588.1|29686.5|29595.5|29663.9|29572.9|38
1654176070000|2022-06-02 13:21:10|29679|29588|29691.4|29600.4|29691.4|29600.4|29679|29588|33
1654176080000|2022-06-02 13:21:20|29692.2|29601.2|29694.3|29603.3|29704.9|29613.9|29690.2|29599.2|39
1654176090000|2022-06-02 13:21:30|29694|29603|29703.8|29612.8|29706.7|29615.7|29694|29603|36
1654176100000|2022-06-02 13:21:40|29704.3|29613.3|29713.4|29622.4|29714.9|29623.9|29702.3|29611.3|34
1654176110000|2022-06-02 13:21:50|29713.1|29622.1|29708.4|29617.4|29718.7|29627.7|29708.4|29617.4|35
1654176120000|2022-06-02 13:22:00|29710|29619|29702.4|29611.4|29710|29619|29695.6|29604.6|34
1654176130000|2022-06-02 13:22:10|29702.7|29611.7|29712.4|29621.4|29712.9|29621.9|29701.7|29610.7|34
1654176140000|2022-06-02 13:22:20|29713.1|29622.1|29709.3|29618.3|29716|29625|29708.6|29617.6|27
1654176150000|2022-06-02 13:22:30|29709.8|29618.8|29717.6|29626.6|29718.4|29627.4|29709.8|29618.8|32
1654176160000|2022-06-02 13:22:40|29716.7|29625.7|29721|29630|29722.3|29631.3|29714.8|29623.8|31
1654176170000|2022-06-02 13:22:50|29721.9|29630.9|29717.5|29626.5|29721.9|29630.9|29715.6|29624.6|27
1654176180000|2022-06-02 13:23:00|29717.4|29626.4|29680.6|29589.6|29717.4|29626.4|29680.6|29589.6|34
1654176190000|2022-06-02 13:23:10|29677.9|29586.9|29688.9|29597.9|29688.9|29597.9|29672.2|29581.2|33
1654176200000|2022-06-02 13:23:20|29689.9|29598.9|29691.2|29600.2|29697.8|29606.8|29684.5|29593.5|36
1654176210000|2022-06-02 13:23:30|29691.7|29600.7|29689.7|29598.7|29691.8|29600.8|29688.7|29597.7|29
1654176220000|2022-06-02 13:23:40|29689.5|29598.5|29698.8|29607.8|29698.8|29607.8|29687.8|29596.8|32
1654176230000|2022-06-02 13:23:50|29698.2|29607.2|29729.3|29638.3|29730.2|29639.2|29698.2|29607.2|31
1654176240000|2022-06-02 13:24:00|29729.4|29638.4|29714.6|29623.6|29738.7|29647.7|29714.1|29623.1|34
1654176250000|2022-06-02 13:24:10|29714.7|29623.7|29718.9|29627.9|29720.4|29629.4|29704.6|29613.6|34
1654176260000|2022-06-02 13:24:20|29711.1|29620.1|29717.4|29626.4|29721.5|29630.5|29711.1|29620.1|28
1654176270000|2022-06-02 13:24:30|29717.1|29626.1|29713.7|29622.7|29718|29627|29713.7|29622.7|22
1654176280000|2022-06-02 13:24:40|29714.7|29623.7|29723.2|29632.2|29724|29633|29710.6|29619.6|28
1654176290000|2022-06-02 13:24:50|29723.4|29632.4|29722.5|29631.5|29725|29634|29722.5|29631.5|20
1654176300000|2022-06-02 13:25:00|29722.6|29631.6|29725.6|29634.6|29726.3|29635.3|29715.2|29624.2|35
1654176310000|2022-06-02 13:25:10|29725.5|29634.5|29702.2|29611.2|29725.5|29634.5|29702.2|29611.2|28
1654176320000|2022-06-02 13:25:20|29701.9|29610.9|29694.3|29603.3|29701.9|29610.9|29689.1|29598.1|25
1654176330000|2022-06-02 13:25:30|29690.4|29599.4|29674.3|29583.3|29695.6|29604.6|29674.3|29583.3|25
1654176340000|2022-06-02 13:25:40|29672|29581|29680.8|29589.8|29681.5|29590.5|29672|29581|35
1654176350000|2022-06-02 13:25:50|29679.4|29588.4|29684.1|29593.1|29684.1|29593.1|29660.9|29569.9|34
1654176360000|2022-06-02 13:26:00|29685.1|29594.1|29695.8|29604.8|29700|29609|29685.1|29594.1|33
1654176370000|2022-06-02 13:26:10|29696.2|29605.2|29717.7|29626.7|29717.7|29626.7|29696.2|29605.2|31
1654176380000|2022-06-02 13:26:20|29716.7|29625.7|29724.7|29633.7|29729.9|29638.9|29716.6|29625.6|28
1654176390000|2022-06-02 13:26:30|29727.2|29636.2|29722.4|29631.4|29727.4|29636.4|29722.3|29631.3|35
1654176400000|2022-06-02 13:26:40|29722.6|29631.6|29731|29640|29731|29640|29722.4|29631.4|30
1654176410000|2022-06-02 13:26:50|29730.1|29639.1|29740.8|29649.8|29750|29659|29728.4|29637.4|32
1654176420000|2022-06-02 13:27:00|29738.9|29647.9|29746.9|29655.9|29747.3|29656.3|29737.3|29646.3|36
1654176430000|2022-06-02 13:27:10|29748.3|29657.3|29742.6|29651.6|29752.9|29661.9|29742.6|29651.6|34
1654176440000|2022-06-02 13:27:20|29742.2|29651.2|29743.9|29652.9|29744|29653|29731.6|29640.6|36
1654176450000|2022-06-02 13:27:30|29744|29653|29762.8|29671.8|29762.8|29671.8|29741.3|29650.3|23
1654176460000|2022-06-02 13:27:40|29763|29672|29777|29686|29777.7|29686.7|29763|29672|34
1654176470000|2022-06-02 13:27:50|29776.6|29685.6|29788|29697|29789.1|29698.1|29773.4|29682.4|21
1654176480000|2022-06-02 13:28:00|29786.2|29695.2|29807.2|29716.2|29807.2|29716.2|29785.8|29694.8|33
1654176490000|2022-06-02 13:28:10|29807.6|29716.6|29809.1|29718.1|29811.3|29720.3|29807.2|29716.2|21
1654176500000|2022-06-02 13:28:20|29812.1|29721.1|29823.2|29732.2|29823.2|29732.2|29812.1|29721.1|19
1654176510000|2022-06-02 13:28:30|29823.4|29732.4|29856.5|29765.5|29857.7|29766.7|29823.4|29732.4|21
1654176520000|2022-06-02 13:28:40|29852|29761|29851|29760|29852|29761|29850.5|29759.5|3
1654176530000|2022-06-02 13:28:50|29859.4|29768.4|29880.6|29789.6|29880.6|29789.6|29859.4|29768.4|17
1654176540000|2022-06-02 13:29:00|29881.3|29790.3|29914.5|29823.5|29914.5|29823.5|29881.1|29790.1|22
1654176550000|2022-06-02 13:29:10|29908.4|29817.4|29889|29798|29908.4|29817.4|29888.1|29797.1|16
1654176560000|2022-06-02 13:29:20|29883.1|29792.1|29881.4|29790.4|29886|29795|29877.5|29786.5|15
1654176570000|2022-06-02 13:29:30|29880|29789|29866.2|29775.2|29883.7|29792.7|29862.3|29771.3|17
1654176580000|2022-06-02 13:29:40|29871|29780|29861.4|29770.4|29872.3|29781.3|29861.4|29770.4|5
1654176590000|2022-06-02 13:29:50|29864.2|29773.2|29864.5|29773.5|29864.5|29773.5|29857.8|29766.8|11
1654176600000|2022-06-02 13:30:00|29863.7|29772.7|29876.6|29785.6|29876.6|29785.6|29863.7|29772.7|16
1654176610000|2022-06-02 13:30:10|29876.9|29785.9|29862.9|29771.9|29876.9|29785.9|29861.3|29770.3|21
1654176620000|2022-06-02 13:30:20|29867.7|29776.7|29843.1|29752.1|29870.5|29779.5|29838.5|29747.5|31
1654176630000|2022-06-02 13:30:30|29840.2|29749.2|29803|29712|29841|29750|29796.7|29705.7|38
1654176640000|2022-06-02 13:30:40|29803.7|29712.7|29790.1|29699.1|29803.7|29712.7|29789.1|29698.1|39
1654176650000|2022-06-02 13:30:50|29790.5|29699.5|29791|29700|29793.8|29702.8|29769.5|29678.5|39
1654176660000|2022-06-02 13:31:00|29788.1|29697.1|29771.3|29680.3|29798.7|29707.7|29770.9|29679.9|40
1654176670000|2022-06-02 13:31:10|29767.9|29676.9|29777.1|29686.1|29786.3|29695.3|29767.9|29676.9|38
1654176680000|2022-06-02 13:31:20|29777.4|29686.4|29789.6|29698.6|29790.1|29699.1|29770.3|29679.3|36
1654176690000|2022-06-02 13:31:30|29787.1|29696.1|29782.6|29691.6|29787.1|29696.1|29778.3|29687.3|35
1654176700000|2022-06-02 13:31:40|29776.8|29685.8|29754.3|29663.3|29776.8|29685.8|29754.3|29663.3|32
1654176710000|2022-06-02 13:31:50|29754.1|29663.1|29742.4|29651.4|29754.6|29663.6|29740.8|29649.8|39
1654176720000|2022-06-02 13:32:00|29742.9|29651.9|29784.9|29693.9|29786.8|29695.8|29742.9|29651.9|39
1654176730000|2022-06-02 13:32:10|29785.9|29694.9|29790.3|29699.3|29796.4|29705.4|29783.3|29692.3|38
1654176740000|2022-06-02 13:32:20|29786.6|29695.6|29771.7|29680.7|29792.3|29701.3|29771.7|29680.7|38
1654176750000|2022-06-02 13:32:30|29770.3|29679.3|29763.5|29672.5|29772.6|29681.6|29754.1|29663.1|39
1654176760000|2022-06-02 13:32:40|29762.6|29671.6|29765.1|29674.1|29776.4|29685.4|29760.9|29669.9|36
1654176770000|2022-06-02 13:32:50|29764.4|29673.4|29791.4|29700.4|29797.6|29706.6|29764.3|29673.3|30
1654176780000|2022-06-02 13:33:00|29786.9|29695.9|29801.8|29710.8|29814.5|29723.5|29781.1|29690.1|35
1654176790000|2022-06-02 13:33:10|29802|29711|29808|29717|29808|29717|29792.7|29701.7|36
1654176800000|2022-06-02 13:33:20|29807.2|29716.2|29800.8|29709.8|29814.8|29723.8|29796.8|29705.8|33
1654176810000|2022-06-02 13:33:30|29801.4|29710.4|29771.6|29680.6|29801.4|29710.4|29771.2|29680.2|34
1654176820000|2022-06-02 13:33:40|29768.1|29677.1|29787.4|29696.4|29787.6|29696.6|29765.2|29674.2|37
1654176830000|2022-06-02 13:33:50|29787.8|29696.8|29806.9|29715.9|29806.9|29715.9|29785.4|29694.4|34
1654176840000|2022-06-02 13:34:00|29805.3|29714.3|29805.9|29714.9|29806.7|29715.7|29785.6|29694.6|37
1654176850000|2022-06-02 13:34:10|29805.8|29714.8|29807.2|29716.2|29809.2|29718.2|29804.3|29713.3|29
1654176860000|2022-06-02 13:34:20|29806.8|29715.8|29784.1|29693.1|29813|29722|29784.1|29693.1|38
1654176870000|2022-06-02 13:34:30|29783.5|29692.5|29802.6|29711.6|29805.7|29714.7|29783|29692|35
1654176880000|2022-06-02 13:34:40|29801.7|29710.7|29809.3|29718.3|29811.7|29720.7|29783.5|29692.5|39
1654176890000|2022-06-02 13:34:50|29809.9|29718.9|29839.8|29748.8|29839.8|29748.8|29808.6|29717.6|32
1654176900000|2022-06-02 13:35:00|29840.3|29749.3|29823.6|29732.6|29844.6|29753.6|29823|29732|35
1654176910000|2022-06-02 13:35:10|29823.7|29732.7|29797.6|29706.6|29831.5|29740.5|29796.3|29705.3|36
1654176920000|2022-06-02 13:35:20|29801.9|29710.9|29811.5|29720.5|29812.7|29721.7|29798.2|29707.2|39
1654176930000|2022-06-02 13:35:30|29810|29719|29789.1|29698.1|29810|29719|29785.6|29694.6|37
1654176940000|2022-06-02 13:35:40|29789.6|29698.6|29805.9|29714.9|29813.2|29722.2|29789.6|29698.6|38
1654176950000|2022-06-02 13:35:50|29805|29714|29796.2|29705.2|29805|29714|29785.6|29694.6|38
1654176960000|2022-06-02 13:36:00|29794.8|29703.8|29810.8|29719.8|29810.8|29719.8|29786.5|29695.5|36
1654176970000|2022-06-02 13:36:10|29812.8|29721.8|29812.6|29721.6|29816.9|29725.9|29801.3|29710.3|38
1654176980000|2022-06-02 13:36:20|29808.9|29717.9|29802.7|29711.7|29810.6|29719.6|29796.4|29705.4|37
1654176990000|2022-06-02 13:36:30|29802.8|29711.8|29780|29689|29802.9|29711.9|29777.5|29686.5|33
1654177000000|2022-06-02 13:36:40|29780.5|29689.5|29770.1|29679.1|29780.7|29689.7|29770.1|29679.1|33
1654177010000|2022-06-02 13:36:50|29765.6|29674.6|29764.6|29673.6|29767|29676|29759.2|29668.2|39
1654177020000|2022-06-02 13:37:00|29766.4|29675.4|29783.7|29692.7|29783.7|29692.7|29762.2|29671.2|36
1654177030000|2022-06-02 13:37:10|29783.6|29692.6|29788|29697|29791.4|29700.4|29782.8|29691.8|33
1654177040000|2022-06-02 13:37:20|29792.9|29701.9|29805.8|29714.8|29808.9|29717.9|29792.9|29701.9|34
1654177050000|2022-06-02 13:37:30|29808.6|29717.6|29801.6|29710.6|29820|29729|29801.6|29710.6|35
1654177060000|2022-06-02 13:37:40|29802.9|29711.9|29784.9|29693.9|29802.9|29711.9|29784.9|29693.9|29
1654177070000|2022-06-02 13:37:50|29784.5|29693.5|29803|29712|29803|29712|29784.5|29693.5|30
1654177080000|2022-06-02 13:38:00|29804|29713|29809.6|29718.6|29816.7|29725.7|29796.7|29705.7|37
1654177090000|2022-06-02 13:38:10|29809.9|29718.9|29801.7|29710.7|29814.8|29723.8|29801.7|29710.7|40
1654177100000|2022-06-02 13:38:20|29800.7|29709.7|29814.1|29723.1|29821.6|29730.6|29800.7|29709.7|39
1654177110000|2022-06-02 13:38:30|29812.7|29721.7|29804.8|29713.8|29815.3|29724.3|29804.5|29713.5|30
1654177120000|2022-06-02 13:38:40|29803.6|29712.6|29809.4|29718.4|29809.4|29718.4|29802.3|29711.3|33
1654177130000|2022-06-02 13:38:50|29806.3|29715.3|29815.8|29724.8|29822.9|29731.9|29806.3|29715.3|33
1654177140000|2022-06-02 13:39:00|29815.9|29724.9|29834.2|29743.2|29834.2|29743.2|29815.1|29724.1|34
1654177150000|2022-06-02 13:39:10|29832.5|29741.5|29834.7|29743.7|29843.7|29752.7|29832.5|29741.5|36
1654177160000|2022-06-02 13:39:20|29834|29743|29830|29739|29836.7|29745.7|29826.6|29735.6|36
1654177170000|2022-06-02 13:39:30|29829.9|29738.9|29835.2|29744.2|29839.1|29748.1|29829.8|29738.8|30
1654177180000|2022-06-02 13:39:40|29839.2|29748.2|29875.2|29784.2|29875.2|29784.2|29839.2|29748.2|27
1654177190000|2022-06-02 13:39:50|29871.2|29780.2|29888.8|29797.8|29891.2|29800.2|29871.2|29780.2|20
1654177200000|2022-06-02 13:40:00|29891.9|29800.9|29884.5|29793.5|29901.3|29810.3|29878.5|29787.5|30
1654177210000|2022-06-02 13:40:10|29877.4|29786.4|29857.1|29766.1|29884.6|29793.6|29856.9|29765.9|39
1654177220000|2022-06-02 13:40:20|29860.3|29769.3|29878.2|29787.2|29880.3|29789.3|29858.7|29767.7|37
1654177230000|2022-06-02 13:40:30|29879|29788|29873.5|29782.5|29886.7|29795.7|29871.1|29780.1|32
1654177240000|2022-06-02 13:40:40|29873.6|29782.6|29870.7|29779.7|29874.8|29783.8|29866.9|29775.9|32
1654177250000|2022-06-02 13:40:50|29871.7|29780.7|29897.7|29806.7|29899.1|29808.1|29870.4|29779.4|30
1654177260000|2022-06-02 13:41:00|29899.3|29808.3|29937.3|29846.3|29937.3|29846.3|29894.6|29803.6|31
1654177270000|2022-06-02 13:41:10|29935.2|29844.2|29984.8|29893.8|29984.8|29893.8|29935.2|29844.2|35
1654177280000|2022-06-02 13:41:20|29985.5|29894.5|30031.2|29940.2|30034.3|29943.3|29984.5|29893.5|31
1654177290000|2022-06-02 13:41:30|30030.5|29939.5|29991.6|29900.6|30030.5|29939.5|29988.6|29897.6|29
1654177300000|2022-06-02 13:41:40|29990.3|29899.3|29972.6|29881.6|29991.7|29900.7|29972.6|29881.6|30
1654177310000|2022-06-02 13:41:50|29966.7|29875.7|29967.9|29876.9|29971.2|29880.2|29958.7|29867.7|30
1654177320000|2022-06-02 13:42:00|29969.6|29878.6|30003.2|29912.2|30007.5|29916.5|29969.6|29878.6|34
1654177330000|2022-06-02 13:42:10|30003|29912|30051.8|29960.8|30053.7|29962.7|30002.4|29911.4|32
1654177340000|2022-06-02 13:42:20|30050.9|29959.9|30098.7|30007.7|30098.7|30007.7|30049.2|29958.2|36
1654177350000|2022-06-02 13:42:30|30108.5|30017.5|30112.7|30021.7|30121.3|30030.3|30108.2|30017.2|38
1654177360000|2022-06-02 13:42:40|30111.1|30020.1|30130|30039|30130.3|30039.3|30098.5|30007.5|38
1654177370000|2022-06-02 13:42:50|30129.5|30038.5|30162.3|30071.3|30162.4|30071.4|30129.5|30038.5|33
1654177380000|2022-06-02 13:43:00|30164.6|30073.6|30179.5|30088.5|30201|30110|30163.2|30072.2|39
1654177390000|2022-06-02 13:43:10|30177.9|30086.9|30127.1|30036.1|30180.9|30089.9|30125.5|30034.5|40
1654177400000|2022-06-02 13:43:20|30126.5|30035.5|30113.4|30022.4|30131.1|30040.1|30107.3|30016.3|37
1654177410000|2022-06-02 13:43:30|30111.8|30020.8|30127.6|30036.6|30128.5|30037.5|30109.4|30018.4|31
1654177420000|2022-06-02 13:43:40|30130|30039|30154.8|30063.8|30156|30065|30130|30039|29
1654177430000|2022-06-02 13:43:50|30156.9|30065.9|30184.5|30093.5|30189.4|30098.4|30156.9|30065.9|30
1654177440000|2022-06-02 13:44:00|30186.2|30095.2|30249.1|30158.1|30249.5|30158.5|30184.5|30093.5|34
1654177450000|2022-06-02 13:44:10|30248.4|30157.4|30212.2|30121.2|30248.4|30157.4|30187.5|30096.5|40
1654177460000|2022-06-02 13:44:20|30211.8|30120.8|30209.3|30118.3|30214|30123|30201.6|30110.6|37
1654177470000|2022-06-02 13:44:30|30208.3|30117.3|30240.3|30149.3|30240.3|30149.3|30197.7|30106.7|35
1654177480000|2022-06-02 13:44:40|30243.1|30152.1|30220.2|30129.2|30246.7|30155.7|30219.8|30128.8|38
1654177490000|2022-06-02 13:44:50|30220.6|30129.6|30234.2|30143.2|30234.2|30143.2|30220.6|30129.6|36
1654177500000|2022-06-02 13:45:00|30234.8|30143.8|30236.1|30145.1|30241.4|30150.4|30229.8|30138.8|31
1654177510000|2022-06-02 13:45:10|30229.7|30138.7|30201|30110|30235.2|30144.2|30198.6|30107.6|38
1654177520000|2022-06-02 13:45:20|30199.5|30108.5|30161.2|30070.2|30199.5|30108.5|30161.2|30070.2|37
1654177530000|2022-06-02 13:45:30|30157.8|30066.8|30139.9|30048.9|30165.3|30074.3|30139.9|30048.9|35
1654177540000|2022-06-02 13:45:40|30141.1|30050.1|30144.7|30053.7|30146.3|30055.3|30108.1|30017.1|38
1654177550000|2022-06-02 13:45:50|30145.3|30054.3|30121.2|30030.2|30164.6|30073.6|30119.8|30028.8|35
1654177560000|2022-06-02 13:46:00|30120.5|30029.5|30131.1|30040.1|30145.4|30054.4|30111.7|30020.7|35
1654177570000|2022-06-02 13:46:10|30129.6|30038.6|30119|30028|30129.6|30038.6|30115.4|30024.4|31
1654177580000|2022-06-02 13:46:20|30122.4|30031.4|30118.7|30027.7|30130.6|30039.6|30118.7|30027.7|18
1654177590000|2022-06-02 13:46:30|30118.5|30027.5|30091.9|30000.9|30118.5|30027.5|30091.5|30000.5|18
1654177600000|2022-06-02 13:46:40|30093.6|30002.6|30085.9|29994.9|30098.8|30007.8|30078.2|29987.2|36
1654177610000|2022-06-02 13:46:50|30084.4|29993.4|30098.9|30007.9|30101.9|30010.9|30084.2|29993.2|39
1654177620000|2022-06-02 13:47:00|30099.7|30008.7|30083.5|29992.5|30110.3|30019.3|30083.5|29992.5|38
1654177630000|2022-06-02 13:47:10|30085.4|29994.4|30090.9|29999.9|30091.2|30000.2|30078.8|29987.8|36
1654177640000|2022-06-02 13:47:20|30091.2|30000.2|30108.6|30017.6|30112.6|30021.6|30090.1|29999.1|39
1654177650000|2022-06-02 13:47:30|30113.2|30022.2|30097.1|30006.1|30120.8|30029.8|30096.2|30005.2|36
1654177660000|2022-06-02 13:47:40|30096.3|30005.3|30070.6|29979.6|30096.3|30005.3|30069.8|29978.8|38
1654177670000|2022-06-02 13:47:50|30068.9|29977.9|30069.2|29978.2|30077.4|29986.4|30067.1|29976.1|36
1654177680000|2022-06-02 13:48:00|30069.6|29978.6|30039.7|29948.7|30069.6|29978.6|30039.7|29948.7|39
1654177690000|2022-06-02 13:48:10|30041.9|29950.9|30010.9|29919.9|30045.6|29954.6|30009.9|29918.9|40
1654177700000|2022-06-02 13:48:20|30010.8|29919.8|30035.2|29944.2|30035.2|29944.2|30010.4|29919.4|31
1654177710000|2022-06-02 13:48:30|30034|29943|30039.4|29948.4|30044.5|29953.5|30013.8|29922.8|38
1654177720000|2022-06-02 13:48:40|30036.5|29945.5|30033.5|29942.5|30039.3|29948.3|30025.2|29934.2|40
1654177730000|2022-06-02 13:48:50|30033.2|29942.2|30017.1|29926.1|30035.2|29944.2|30014.6|29923.6|37
1654177740000|2022-06-02 13:49:00|30016.5|29925.5|30024.7|29933.7|30027.5|29936.5|30006.5|29915.5|37
1654177750000|2022-06-02 13:49:10|30027.6|29936.6|30051.5|29960.5|30053.5|29962.5|30027.6|29936.6|38
1654177760000|2022-06-02 13:49:20|30050.3|29959.3|30067|29976|30067|29976|30047.9|29956.9|36
1654177770000|2022-06-02 13:49:30|30066.7|29975.7|30070.5|29979.5|30074.5|29983.5|30054.9|29963.9|39
1654177780000|2022-06-02 13:49:40|30071.5|29980.5|30079.2|29988.2|30079.2|29988.2|30061.6|29970.6|37
1654177790000|2022-06-02 13:49:50|30080.4|29989.4|30074.9|29983.9|30084.1|29993.1|30069.9|29978.9|34
1654177800000|2022-06-02 13:50:00|30076.8|29985.8|30054.5|29963.5|30076.8|29985.8|30048.1|29957.1|37
1654177810000|2022-06-02 13:50:10|30055.2|29964.2|30055.6|29964.6|30066|29975|30052.7|29961.7|38
1654177820000|2022-06-02 13:50:20|30055.1|29964.1|30047.3|29956.3|30058.9|29967.9|30047.3|29956.3|39
1654177830000|2022-06-02 13:50:30|30042.2|29951.2|30053.6|29962.6|30054.4|29963.4|30039.3|29948.3|38
1654177840000|2022-06-02 13:50:40|30056.8|29965.8|30067.6|29976.6|30067.6|29976.6|30056.8|29965.8|33
1654177850000|2022-06-02 13:50:50|30069.7|29978.7|30086.8|29995.8|30091.4|30000.4|30068.7|29977.7|33
1654177860000|2022-06-02 13:51:00|30086.9|29995.9|30060.9|29969.9|30087.2|29996.2|30060.9|29969.9|36
1654177870000|2022-06-02 13:51:10|30059.3|29968.3|30048.3|29957.3|30059.9|29968.9|30038.2|29947.2|39
1654177880000|2022-06-02 13:51:20|30048|29957|30068.3|29977.3|30074.1|29983.1|30048|29957|35
1654177890000|2022-06-02 13:51:30|30067.7|29976.7|30044.5|29953.5|30072.8|29981.8|30044.5|29953.5|36
1654177900000|2022-06-02 13:51:40|30044|29953|30030.4|29939.4|30044.8|29953.8|30024.1|29933.1|33
1654177910000|2022-06-02 13:51:50|30030.5|29939.5|30029.6|29938.6|30038.6|29947.6|30024.4|29933.4|37
1654177920000|2022-06-02 13:52:00|30028.6|29937.6|30030.3|29939.3|30031.9|29940.9|30022.9|29931.9|30
1654177930000|2022-06-02 13:52:10|30030.4|29939.4|30057.9|29966.9|30057.9|29966.9|30030.4|29939.4|29
1654177940000|2022-06-02 13:52:20|30056.5|29965.5|30058.7|29967.7|30060.3|29969.3|30048.3|29957.3|32
1654177950000|2022-06-02 13:52:30|30058.6|29967.6|30059.2|29968.2|30059.5|29968.5|30036.5|29945.5|33
1654177960000|2022-06-02 13:52:40|30060|29969|30057.8|29966.8|30065.1|29974.1|30045.2|29954.2|37
1654177970000|2022-06-02 13:52:50|30057.6|29966.6|30029.4|29938.4|30059|29968|30025.8|29934.8|40
1654177980000|2022-06-02 13:53:00|30030|29939|30047.9|29956.9|30048.5|29957.5|30022|29931|40
1654177990000|2022-06-02 13:53:10|30047.8|29956.8|30050.2|29959.2|30051.2|29960.2|30040.7|29949.7|36
1654178000000|2022-06-02 13:53:20|30051.2|29960.2|30050.1|29959.1|30051.2|29960.2|30041.8|29950.8|38
1654178010000|2022-06-02 13:53:30|30053.3|29962.3|30053.9|29962.9|30063|29972|30049.5|29958.5|35
1654178020000|2022-06-02 13:53:40|30053.2|29962.2|30056.4|29965.4|30057.3|29966.3|30049.6|29958.6|37
1654178030000|2022-06-02 13:53:50|30056.3|29965.3|30048.9|29957.9|30061.3|29970.3|30048.9|29957.9|32
1654178040000|2022-06-02 13:54:00|30048.2|29957.2|30059.7|29968.7|30062.8|29971.8|30045.5|29954.5|34
1654178050000|2022-06-02 13:54:10|30058.8|29967.8|30049|29958|30060.4|29969.4|30045.4|29954.4|34
1654178060000|2022-06-02 13:54:20|30047.8|29956.8|30047.7|29956.7|30054.9|29963.9|30044.6|29953.6|37
1654178070000|2022-06-02 13:54:30|30048.6|29957.6|30021.7|29930.7|30048.6|29957.6|30021.7|29930.7|39
1654178080000|2022-06-02 13:54:40|30025.8|29934.8|29997.1|29906.1|30025.9|29934.9|29984.9|29893.9|36
1654178090000|2022-06-02 13:54:50|29999.2|29908.2|29979.9|29888.9|30002.6|29911.6|29972.7|29881.7|37
1654178100000|2022-06-02 13:55:00|29984.3|29893.3|29944.6|29853.6|29984.3|29893.3|29943.6|29852.6|36
1654178110000|2022-06-02 13:55:10|29943.8|29852.8|29940.2|29849.2|29950.4|29859.4|29921.3|29830.3|38
1654178120000|2022-06-02 13:55:20|29940.7|29849.7|29940.9|29849.9|29946.3|29855.3|29935.7|29844.7|34
1654178130000|2022-06-02 13:55:30|29940.6|29849.6|29940.4|29849.4|29949.6|29858.6|29925.5|29834.5|35
1654178140000|2022-06-02 13:55:40|29938.1|29847.1|29891.8|29800.8|29938.1|29847.1|29889.3|29798.3|35
1654178150000|2022-06-02 13:55:50|29892.1|29801.1|29876.1|29785.1|29892.1|29801.1|29873.6|29782.6|38
1654178160000|2022-06-02 13:56:00|29876.7|29785.7|29863|29772|29876.7|29785.7|29856.6|29765.6|33
1654178170000|2022-06-02 13:56:10|29862.9|29771.9|29866.3|29775.3|29866.3|29775.3|29856.6|29765.6|32
1654178180000|2022-06-02 13:56:20|29865.5|29774.5|29887.2|29796.2|29887.9|29796.9|29864.7|29773.7|40
1654178190000|2022-06-02 13:56:30|29882.6|29791.6|29886.2|29795.2|29892.2|29801.2|29877.8|29786.8|38
1654178200000|2022-06-02 13:56:40|29885.6|29794.6|29870.3|29779.3|29885.6|29794.6|29866|29775|39
1654178210000|2022-06-02 13:56:50|29866.2|29775.2|29859.2|29768.2|29874.9|29783.9|29858.5|29767.5|39
1654178220000|2022-06-02 13:57:00|29859|29768|29829.9|29738.9|29859|29768|29829.5|29738.5|33
1654178230000|2022-06-02 13:57:10|29830.5|29739.5|29845.3|29754.3|29848.3|29757.3|29828.2|29737.2|35
1654178240000|2022-06-02 13:57:20|29846.6|29755.6|29832.5|29741.5|29857.7|29766.7|29830|29739|36
1654178250000|2022-06-02 13:57:30|29835.2|29744.2|29801.8|29710.8|29835.2|29744.2|29801.8|29710.8|35
1654178260000|2022-06-02 13:57:40|29806.8|29715.8|29827.9|29736.9|29827.9|29736.9|29793.1|29702.1|38
1654178270000|2022-06-02 13:57:50|29828.1|29737.1|29847|29756|29848.1|29757.1|29825.6|29734.6|37
1654178280000|2022-06-02 13:58:00|29848.7|29757.7|29867.4|29776.4|29867.4|29776.4|29848.7|29757.7|32
1654178290000|2022-06-02 13:58:10|29867.8|29776.8|29887.8|29796.8|29887.8|29796.8|29863|29772|40
1654178300000|2022-06-02 13:58:20|29890.6|29799.6|29897.8|29806.8|29900.3|29809.3|29886.7|29795.7|35
1654178310000|2022-06-02 13:58:30|29900.7|29809.7|29913.8|29822.8|29916.1|29825.1|29900.5|29809.5|35
1654178320000|2022-06-02 13:58:40|29913.9|29822.9|29915.3|29824.3|29918.5|29827.5|29908.9|29817.9|32
1654178330000|2022-06-02 13:58:50|29911.3|29820.3|29905|29814|29917.8|29826.8|29899.8|29808.8|35
1654178340000|2022-06-02 13:59:00|29909.3|29818.3|29919.3|29828.3|29924.6|29833.6|29908.1|29817.1|39
1654178350000|2022-06-02 13:59:10|29919|29828|29922.3|29831.3|29923.9|29832.9|29916.9|29825.9|34
1654178360000|2022-06-02 13:59:20|29922.4|29831.4|29933.9|29842.9|29940.2|29849.2|29921.5|29830.5|37
1654178370000|2022-06-02 13:59:30|29933.5|29842.5|29916.7|29825.7|29933.5|29842.5|29915.9|29824.9|34
1654178380000|2022-06-02 13:59:40|29920|29829|29915.6|29824.6|29926.5|29835.5|29914.9|29823.9|35
1654178390000|2022-06-02 13:59:50|29914.8|29823.8|29917|29826|29919.3|29828.3|29914.8|29823.8|36
1654178400000|2022-06-02 14:00:00|29917.4|29826.4|29911.5|29820.5|29917.4|29826.4|29898.4|29807.4|38
1654178410000|2022-06-02 14:00:10|29909.8|29818.8|29889.4|29798.4|29914.5|29823.5|29882.5|29791.5|40
1654178420000|2022-06-02 14:00:20|29891.3|29800.3|29898.9|29807.9|29900.5|29809.5|29884.6|29793.6|31
1654178430000|2022-06-02 14:00:30|29899.5|29808.5|29909.9|29818.9|29909.9|29818.9|29884.7|29793.7|37
1654178440000|2022-06-02 14:00:40|29910.6|29819.6|29928|29837|29930.5|29839.5|29910.2|29819.2|34
1654178450000|2022-06-02 14:00:50|29931|29840|29972.4|29881.4|29972.4|29881.4|29931|29840|35
1654178460000|2022-06-02 14:01:00|29970.6|29879.6|30021|29930|30021.8|29930.8|29968.4|29877.4|34
1654178470000|2022-06-02 14:01:10|30020.9|29929.9|29998.9|29907.9|30022.4|29931.4|29998|29907|38
1654178480000|2022-06-02 14:01:20|30000.8|29909.8|29987.1|29896.1|30000.8|29909.8|29973.7|29882.7|30
1654178490000|2022-06-02 14:01:30|29987.7|29896.7|30008.7|29917.7|30009.2|29918.2|29987.7|29896.7|34
1654178500000|2022-06-02 14:01:40|30008.8|29917.8|29988.1|29897.1|30013.7|29922.7|29988.1|29897.1|37
1654178510000|2022-06-02 14:01:50|29988.7|29897.7|29975.5|29884.5|29990|29899|29973.5|29882.5|37
1654178520000|2022-06-02 14:02:00|29974|29883|29991.9|29900.9|29992.4|29901.4|29968.2|29877.2|36
1654178530000|2022-06-02 14:02:10|29992.3|29901.3|30005.8|29914.8|30010.1|29919.1|29992.3|29901.3|31
1654178540000|2022-06-02 14:02:20|30004|29913|30006.1|29915.1|30009.4|29918.4|30001.5|29910.5|32
1654178550000|2022-06-02 14:02:30|30006.4|29915.4|29998|29907|30011|29920|29998|29907|35
1654178560000|2022-06-02 14:02:40|29998.2|29907.2|29999|29908|29999|29908|29990.7|29899.7|37
1654178570000|2022-06-02 14:02:50|29998.4|29907.4|29993.9|29902.9|29998.7|29907.7|29989.8|29898.8|31
1654178580000|2022-06-02 14:03:00|29993.7|29902.7|30003.6|29912.6|30003.6|29912.6|29984.1|29893.1|33
1654178590000|2022-06-02 14:03:10|30001.6|29910.6|29988.4|29897.4|30001.6|29910.6|29984.1|29893.1|34
1654178600000|2022-06-02 14:03:20|29989|29898|29967|29876|29994.5|29903.5|29966.9|29875.9|38
1654178610000|2022-06-02 14:03:30|29968.3|29877.3|29975.9|29884.9|29977.8|29886.8|29967.3|29876.3|34
1654178620000|2022-06-02 14:03:40|29971.7|29880.7|29952|29861|29971.7|29880.7|29947.1|29856.1|33
1654178630000|2022-06-02 14:03:50|29948.2|29857.2|29932.3|29841.3|29948.8|29857.8|29932.3|29841.3|36
1654178640000|2022-06-02 14:04:00|29933|29842|29951.9|29860.9|29956|29865|29933|29842|35
1654178650000|2022-06-02 14:04:10|29952.2|29861.2|29937.6|29846.6|29957.3|29866.3|29937.6|29846.6|36
1654178660000|2022-06-02 14:04:20|29942.5|29851.5|29920.5|29829.5|29943.1|29852.1|29920.4|29829.4|33
1654178670000|2022-06-02 14:04:30|29921|29830|29932|29841|29933.6|29842.6|29921|29830|33
1654178680000|2022-06-02 14:04:40|29937.7|29846.7|29962.1|29871.1|29962.3|29871.3|29936.6|29845.6|38
1654178690000|2022-06-02 14:04:50|29961.9|29870.9|29966.4|29875.4|29974.9|29883.9|29961.9|29870.9|33
1654178700000|2022-06-02 14:05:00|29967.5|29876.5|29966.8|29875.8|29970|29879|29948|29857|34
1654178710000|2022-06-02 14:05:10|29966.4|29875.4|29965|29874|29978.5|29887.5|29962.4|29871.4|34
1654178720000|2022-06-02 14:05:20|29965.1|29874.1|29952.7|29861.7|29965.5|29874.5|29950|29859|38
1654178730000|2022-06-02 14:05:30|29951.6|29860.6|29931.7|29840.7|29952.6|29861.6|29929.3|29838.3|36
1654178740000|2022-06-02 14:05:40|29931.1|29840.1|29943.1|29852.1|29945.9|29854.9|29926.6|29835.6|37
1654178750000|2022-06-02 14:05:50|29943|29852|29937|29846|29950.2|29859.2|29926.9|29835.9|36
1654178760000|2022-06-02 14:06:00|29938.1|29847.1|29931.2|29840.2|29942.8|29851.8|29926.5|29835.5|37
1654178770000|2022-06-02 14:06:10|29930.3|29839.3|29930.1|29839.1|29934.6|29843.6|29927.9|29836.9|35
1654178780000|2022-06-02 14:06:20|29925.5|29834.5|29920.5|29829.5|29925.5|29834.5|29917.1|29826.1|37
1654178790000|2022-06-02 14:06:30|29920.1|29829.1|29933.8|29842.8|29941.4|29850.4|29920.1|29829.1|37
1654178800000|2022-06-02 14:06:40|29935.1|29844.1|29957.7|29866.7|29957.7|29866.7|29935.1|29844.1|34
1654178810000|2022-06-02 14:06:50|29956.9|29865.9|29970.8|29879.8|29974.1|29883.1|29956|29865|32
1654178820000|2022-06-02 14:07:00|29969.1|29878.1|29968.7|29877.7|29985.3|29894.3|29968.7|29877.7|35
1654178830000|2022-06-02 14:07:10|29966.5|29875.5|29970|29879|29970.6|29879.6|29961.7|29870.7|37
1654178840000|2022-06-02 14:07:20|29970.3|29879.3|29977.5|29886.5|29977.5|29886.5|29965|29874|38
1654178850000|2022-06-02 14:07:30|29977.1|29886.1|29967.7|29876.7|29983.5|29892.5|29967.7|29876.7|32
1654178860000|2022-06-02 14:07:40|29970.9|29879.9|29958.4|29867.4|29970.9|29879.9|29956.2|29865.2|35
1654178870000|2022-06-02 14:07:50|29958.5|29867.5|29967.2|29876.2|29967.7|29876.7|29956.9|29865.9|32
1654178880000|2022-06-02 14:08:00|29968.5|29877.5|29975.6|29884.6|29982.9|29891.9|29967|29876|30
1654178890000|2022-06-02 14:08:10|29976.9|29885.9|29982.3|29891.3|29982.3|29891.3|29975.4|29884.4|26
1654178900000|2022-06-02 14:08:20|29976.9|29885.9|29962.4|29871.4|29976.9|29885.9|29962.4|29871.4|36
1654178910000|2022-06-02 14:08:30|29963|29872|29970.7|29879.7|29970.7|29879.7|29961.4|29870.4|31
1654178920000|2022-06-02 14:08:40|29970.3|29879.3|29962.8|29871.8|29970.3|29879.3|29960.6|29869.6|36
1654178930000|2022-06-02 14:08:50|29962.5|29871.5|29963.2|29872.2|29965.4|29874.4|29958.8|29867.8|32
1654178940000|2022-06-02 14:09:00|29961.3|29870.3|29935.9|29844.9|29964.1|29873.1|29935.9|29844.9|38
1654178950000|2022-06-02 14:09:10|29935.3|29844.3|29942.2|29851.2|29943.6|29852.6|29932.5|29841.5|36
1654178960000|2022-06-02 14:09:20|29943.4|29852.4|29963.3|29872.3|29963.3|29872.3|29940.8|29849.8|34
1654178970000|2022-06-02 14:09:30|29960.2|29869.2|29969.8|29878.8|29970.5|29879.5|29960.1|29869.1|33
1654178980000|2022-06-02 14:09:40|29969.1|29878.1|29966.7|29875.7|29969.5|29878.5|29962.3|29871.3|33
1654178990000|2022-06-02 14:09:50|29966.3|29875.3|29965.8|29874.8|29969.5|29878.5|29958.8|29867.8|36
1654179000000|2022-06-02 14:10:00|29967.5|29876.5|29968.3|29877.3|29968.3|29877.3|29960.9|29869.9|35
1654179010000|2022-06-02 14:10:10|29967.1|29876.1|29985.7|29894.7|29985.7|29894.7|29966.5|29875.5|33
1654179020000|2022-06-02 14:10:20|29982.6|29891.6|29976.7|29885.7|29986.6|29895.6|29976.7|29885.7|30
1654179030000|2022-06-02 14:10:30|29977.1|29886.1|29980|29889|29980|29889|29968.3|29877.3|35
1654179040000|2022-06-02 14:10:40|29979.8|29888.8|29990.7|29899.7|29990.9|29899.9|29979.8|29888.8|30
1654179050000|2022-06-02 14:10:50|29986|29895|30023.7|29932.7|30023.7|29932.7|29980.5|29889.5|26
1654179060000|2022-06-02 14:11:00|30021.8|29930.8|30045.8|29954.8|30048.4|29957.4|30021.8|29930.8|35
1654179070000|2022-06-02 14:11:10|30045.6|29954.6|30071|29980|30071|29980|30045.6|29954.6|37
1654179080000|2022-06-02 14:11:20|30070.1|29979.1|30112.6|30021.6|30128|30037|30068.3|29977.3|38
1654179090000|2022-06-02 14:11:30|30113.4|30022.4|30104.2|30013.2|30116.7|30025.7|30093.2|30002.2|38
1654179100000|2022-06-02 14:11:40|30105.6|30014.6|30110.2|30019.2|30114.3|30023.3|30103.3|30012.3|39
1654179110000|2022-06-02 14:11:50|30110.1|30019.1|30084.7|29993.7|30112.3|30021.3|30084.7|29993.7|38
1654179120000|2022-06-02 14:12:00|30083.9|29992.9|30092.9|30001.9|30099.4|30008.4|30082|29991|38
1654179130000|2022-06-02 14:12:10|30095.5|30004.5|30107.1|30016.1|30108.9|30017.9|30093.7|30002.7|38
1654179140000|2022-06-02 14:12:20|30104|30013|30099.5|30008.5|30105.8|30014.8|30097.2|30006.2|35
1654179150000|2022-06-02 14:12:30|30100.3|30009.3|30082.8|29991.8|30100.3|30009.3|30079.7|29988.7|37
1654179160000|2022-06-02 14:12:40|30083.6|29992.6|30094.5|30003.5|30099.3|30008.3|30082.1|29991.1|34
1654179170000|2022-06-02 14:12:50|30093.6|30002.6|30130.2|30039.2|30138.3|30047.3|30093.6|30002.6|37
1654179180000|2022-06-02 14:13:00|30132.4|30041.4|30136.2|30045.2|30136.2|30045.2|30119.5|30028.5|36
1654179190000|2022-06-02 14:13:10|30137.3|30046.3|30154.9|30063.9|30157|30066|30137.2|30046.2|32
1654179200000|2022-06-02 14:13:20|30154.3|30063.3|30142.9|30051.9|30154.3|30063.3|30139.6|30048.6|36
1654179210000|2022-06-02 14:13:30|30137.7|30046.7|30120.7|30029.7|30137.7|30046.7|30114.2|30023.2|39
1654179220000|2022-06-02 14:13:40|30121.4|30030.4|30146.1|30055.1|30155.6|30064.6|30121.4|30030.4|35
1654179230000|2022-06-02 14:13:50|30150.7|30059.7|30159.4|30068.4|30159.4|30068.4|30145|30054|34
1654179240000|2022-06-02 14:14:00|30159|30068|30140.6|30049.6|30162.5|30071.5|30140.6|30049.6|33
1654179250000|2022-06-02 14:14:10|30138.8|30047.8|30132.2|30041.2|30138.8|30047.8|30132.2|30041.2|39
1654179260000|2022-06-02 14:14:20|30132.6|30041.6|30149.6|30058.6|30151.1|30060.1|30131.5|30040.5|38
1654179270000|2022-06-02 14:14:30|30147.8|30056.8|30126.6|30035.6|30150.6|30059.6|30126.5|30035.5|36
1654179280000|2022-06-02 14:14:40|30126|30035|30107.2|30016.2|30126|30035|30094.5|30003.5|32
1654179290000|2022-06-02 14:14:50|30105.8|30014.8|30105.6|30014.6|30107.6|30016.6|30103.7|30012.7|38
1654179300000|2022-06-02 14:15:00|30106.6|30015.6|30117.3|30026.3|30117.3|30026.3|30086.8|29995.8|39
1654179310000|2022-06-02 14:15:10|30115.5|30024.5|30145.4|30054.4|30146.5|30055.5|30115.5|30024.5|39
1654179320000|2022-06-02 14:15:20|30144.8|30053.8|30111.9|30020.9|30144.8|30053.8|30110.3|30019.3|37
1654179330000|2022-06-02 14:15:30|30113.6|30022.6|30106.7|30015.7|30113.9|30022.9|30106.7|30015.7|32
1654179340000|2022-06-02 14:15:40|30107.3|30016.3|30081.6|29990.6|30110.7|30019.7|30081.5|29990.5|37
1654179350000|2022-06-02 14:15:50|30081.8|29990.8|30089.6|29998.6|30089.6|29998.6|30077.2|29986.2|32
1654179360000|2022-06-02 14:16:00|30086.1|29995.1|30091.1|30000.1|30096.6|30005.6|30086.1|29995.1|37
1654179370000|2022-06-02 14:16:10|30091.3|30000.3|30108.5|30017.5|30111.1|30020.1|30091|30000|38
1654179380000|2022-06-02 14:16:20|30108.8|30017.8|30124.2|30033.2|30125.5|30034.5|30108.8|30017.8|34
1654179390000|2022-06-02 14:16:30|30124.1|30033.1|30126.2|30035.2|30132.3|30041.3|30122.2|30031.2|36
1654179400000|2022-06-02 14:16:40|30127.3|30036.3|30130.7|30039.7|30131.2|30040.2|30125.7|30034.7|33
1654179410000|2022-06-02 14:16:50|30130.8|30039.8|30120.9|30029.9|30130.8|30039.8|30119.9|30028.9|35
1654179420000|2022-06-02 14:17:00|30120.3|30029.3|30108.9|30017.9|30121.8|30030.8|30105.5|30014.5|37
1654179430000|2022-06-02 14:17:10|30107.3|30016.3|30108.2|30017.2|30109.7|30018.7|30104.4|30013.4|28
1654179440000|2022-06-02 14:17:20|30109.6|30018.6|30091|30000|30111.6|30020.6|30089|29998|36
1654179450000|2022-06-02 14:17:30|30088.7|29997.7|30073.7|29982.7|30091|30000|30060.6|29969.6|34
1654179460000|2022-06-02 14:17:40|30072|29981|30087.8|29996.8|30088.9|29997.9|30070.8|29979.8|34
1654179470000|2022-06-02 14:17:50|30088|29997|30073.7|29982.7|30090|29999|30073.7|29982.7|29
1654179480000|2022-06-02 14:18:00|30072.2|29981.2|30042.6|29951.6|30072.4|29981.4|30042.6|29951.6|32
1654179490000|2022-06-02 14:18:10|30046.5|29955.5|30045.4|29954.4|30047.6|29956.6|30039.7|29948.7|24
1654179500000|2022-06-02 14:18:20|30047.2|29956.2|30035.2|29944.2|30047.3|29956.3|30034.3|29943.3|16
1654179510000|2022-06-02 14:18:30|30036.9|29945.9|30032|29941|30038.4|29947.4|30032|29941|22
1654179520000|2022-06-02 14:18:40|30029.5|29938.5|30034.2|29943.2|30038.7|29947.7|30026.8|29935.8|21
1654179530000|2022-06-02 14:18:50|30037.6|29946.6|30036.5|29945.5|30043.3|29952.3|30024.1|29933.1|38
1654179540000|2022-06-02 14:19:00|30038.1|29947.1|30051.7|29960.7|30053.8|29962.8|30027.3|29936.3|38
1654179550000|2022-06-02 14:19:10|30053.9|29962.9|30031.7|29940.7|30064|29973|30026.7|29935.7|37
1654179560000|2022-06-02 14:19:20|30032|29941|30029.8|29938.8|30036.8|29945.8|30029.6|29938.6|33
1654179570000|2022-06-02 14:19:30|30029.6|29938.6|30029.3|29938.3|30034.1|29943.1|30028.3|29937.3|27
1654179580000|2022-06-02 14:19:40|30029.2|29938.2|30011.5|29920.5|30039.3|29948.3|30010.3|29919.3|35
1654179590000|2022-06-02 14:19:50|30010.4|29919.4|29980.6|29889.6|30010.5|29919.5|29978.8|29887.8|34
1654179600000|2022-06-02 14:20:00|29981.6|29890.6|29961.6|29870.6|29983.9|29892.9|29959.7|29868.7|36
1654179610000|2022-06-02 14:20:10|29957|29866|29989.8|29898.8|29990.3|29899.3|29952.7|29861.7|40
1654179620000|2022-06-02 14:20:20|29988.4|29897.4|29975.9|29884.9|29990.9|29899.9|29975.9|29884.9|39
1654179630000|2022-06-02 14:20:30|29974.1|29883.1|29988.1|29897.1|29988.1|29897.1|29973.2|29882.2|36
1654179640000|2022-06-02 14:20:40|29989.1|29898.1|30018.6|29927.6|30018.6|29927.6|29986.5|29895.5|34
1654179650000|2022-06-02 14:20:50|30018.4|29927.4|29999.5|29908.5|30020.5|29929.5|29998.4|29907.4|34
1654179660000|2022-06-02 14:21:00|29998.9|29907.9|29977.2|29886.2|29999|29908|29973.6|29882.6|38
1654179670000|2022-06-02 14:21:10|29977.3|29886.3|29967.4|29876.4|29977.5|29886.5|29956.9|29865.9|34
1654179680000|2022-06-02 14:21:20|29966.2|29875.2|29931.3|29840.3|29966.2|29875.2|29928.1|29837.1|37
1654179690000|2022-06-02 14:21:30|29931.1|29840.1|29902.4|29811.4|29931.1|29840.1|29902.4|29811.4|31
1654179700000|2022-06-02 14:21:40|29904|29813|29934.9|29843.9|29934.9|29843.9|29903.4|29812.4|32
1654179710000|2022-06-02 14:21:50|29936|29845|29925.8|29834.8|29945.8|29854.8|29921.2|29830.2|35
1654179720000|2022-06-02 14:22:00|29927.8|29836.8|29922.3|29831.3|29935.4|29844.4|29918.7|29827.7|32
1654179730000|2022-06-02 14:22:10|29925.4|29834.4|29920.3|29829.3|29928.6|29837.6|29916.9|29825.9|33
1654179740000|2022-06-02 14:22:20|29924.4|29833.4|29931.2|29840.2|29933.1|29842.1|29916.8|29825.8|35
1654179750000|2022-06-02 14:22:30|29931.5|29840.5|29928|29837|29940.7|29849.7|29925.4|29834.4|34
1654179760000|2022-06-02 14:22:40|29927.4|29836.4|29932.3|29841.3|29937.6|29846.6|29924.6|29833.6|30
1654179770000|2022-06-02 14:22:50|29933.5|29842.5|29924.2|29833.2|29942.3|29851.3|29924.2|29833.2|37
1654179780000|2022-06-02 14:23:00|29925.6|29834.6|29912.1|29821.1|29926.2|29835.2|29912.1|29821.1|34
1654179790000|2022-06-02 14:23:10|29910.4|29819.4|29915.9|29824.9|29918|29827|29902.9|29811.9|26
1654179800000|2022-06-02 14:23:20|29911.6|29820.6|29897.7|29806.7|29911.6|29820.6|29897.7|29806.7|32
1654179810000|2022-06-02 14:23:30|29896.1|29805.1|29883.5|29792.5|29902.1|29811.1|29880.7|29789.7|19
1654179820000|2022-06-02 14:23:40|29882.6|29791.6|29881.5|29790.5|29894.1|29803.1|29880.2|29789.2|22
1654179830000|2022-06-02 14:23:50|29880.5|29789.5|29864|29773|29880.5|29789.5|29864|29773|13
1654179840000|2022-06-02 14:24:00|29863.6|29772.6|29844.2|29753.2|29863.6|29772.6|29844.2|29753.2|25
1654179850000|2022-06-02 14:24:10|29839.7|29748.7|29851.3|29760.3|29852.8|29761.8|29838.5|29747.5|25
1654179860000|2022-06-02 14:24:20|29857.9|29766.9|29878.8|29787.8|29879|29788|29857.9|29766.9|22
1654179870000|2022-06-02 14:24:30|29880.2|29789.2|29870.5|29779.5|29886.1|29795.1|29866.5|29775.5|34
1654179880000|2022-06-02 14:24:40|29868.8|29777.8|29863.8|29772.8|29869.7|29778.7|29861.9|29770.9|14
1654179890000|2022-06-02 14:24:50|29863.7|29772.7|29841.4|29750.4|29863.7|29772.7|29841.4|29750.4|12
1654179900000|2022-06-02 14:25:00|29839.9|29748.9|29858.5|29767.5|29858.5|29767.5|29839.9|29748.9|20
1654179910000|2022-06-02 14:25:10|29859.2|29768.2|29859.5|29768.5|29865.8|29774.8|29858.7|29767.7|31
1654179920000|2022-06-02 14:25:20|29857.1|29766.1|29855.8|29764.8|29862.2|29771.2|29855.8|29764.8|6
1654179930000|2022-06-02 14:25:30|29851.8|29760.8|29858.9|29767.9|29859.9|29768.9|29851.2|29760.2|22
1654179940000|2022-06-02 14:25:40|29859.8|29768.8|29859.4|29768.4|29865.6|29774.6|29859|29768|17
1654179950000|2022-06-02 14:25:50|29858.3|29767.3|29858.5|29767.5|29863.2|29772.2|29858.1|29767.1|22
1654179960000|2022-06-02 14:26:00|29858.3|29767.3|29859.2|29768.2|29859.9|29768.9|29853.6|29762.6|19
1654179970000|2022-06-02 14:26:10|29859.3|29768.3|29892.5|29801.5|29894.5|29803.5|29859.3|29768.3|36
1654179980000|2022-06-02 14:26:20|29892.7|29801.7|29871.4|29780.4|29895|29804|29867.7|29776.7|27
1654179990000|2022-06-02 14:26:30|29874.9|29783.9|29883.4|29792.4|29888.8|29797.8|29872.7|29781.7|23
1654180000000|2022-06-02 14:26:40|29886.5|29795.5|29871.3|29780.3|29887.7|29796.7|29870.5|29779.5|23
1654180010000|2022-06-02 14:26:50|29871.6|29780.6|29876.7|29785.7|29887.1|29796.1|29871.2|29780.2|21
1654180020000|2022-06-02 14:27:00|29873.9|29782.9|29871.3|29780.3|29873.9|29782.9|29868.4|29777.4|19
1654180030000|2022-06-02 14:27:10|29869.2|29778.2|29857.2|29766.2|29869.2|29778.2|29855.8|29764.8|22
1654180040000|2022-06-02 14:27:20|29856.3|29765.3|29846.4|29755.4|29857.3|29766.3|29843|29752|18
1654180050000|2022-06-02 14:27:30|29837.3|29746.3|29830.9|29739.9|29837.4|29746.4|29830.8|29739.8|35
1654180060000|2022-06-02 14:27:40|29831.9|29740.9|29813|29722|29832|29741|29811.1|29720.1|33
1654180070000|2022-06-02 14:27:50|29814|29723|29828.8|29737.8|29829.5|29738.5|29814|29723|28
1654180080000|2022-06-02 14:28:00|29829|29738|29808.9|29717.9|29829|29738|29808.2|29717.2|26
1654180090000|2022-06-02 14:28:10|29806.3|29715.3|29807|29716|29812.5|29721.5|29799.2|29708.2|32
1654180100000|2022-06-02 14:28:20|29806.2|29715.2|29808|29717|29809|29718|29799.4|29708.4|34
1654180110000|2022-06-02 14:28:30|29808.2|29717.2|29824.9|29733.9|29826.4|29735.4|29808.2|29717.2|31
1654180120000|2022-06-02 14:28:40|29823.9|29732.9|29848.4|29757.4|29848.5|29757.5|29823.9|29732.9|35
1654180130000|2022-06-02 14:28:50|29846.3|29755.3|29849.1|29758.1|29849.8|29758.8|29842.3|29751.3|34
1654180140000|2022-06-02 14:29:00|29850.8|29759.8|29864|29773|29868|29777|29847.7|29756.7|34
1654180150000|2022-06-02 14:29:10|29868.3|29777.3|29861.7|29770.7|29870|29779|29857.8|29766.8|37
1654180160000|2022-06-02 14:29:20|29860.6|29769.6|29856.1|29765.1|29867.9|29776.9|29856.1|29765.1|38
1654180170000|2022-06-02 14:29:30|29856|29765|29858.9|29767.9|29860.4|29769.4|29849.6|29758.6|38
1654180180000|2022-06-02 14:29:40|29859|29768|29859.6|29768.6|29864.5|29773.5|29858.6|29767.6|31
1654180190000|2022-06-02 14:29:50|29858.8|29767.8|29887.2|29796.2|29887.2|29796.2|29858.8|29767.8|30
1654180200000|2022-06-02 14:30:00|29890.9|29799.9|29886.3|29795.3|29893.1|29802.1|29880.2|29789.2|36
1654180210000|2022-06-02 14:30:10|29884.6|29793.6|29858.3|29767.3|29885.3|29794.3|29858.3|29767.3|34
1654180220000|2022-06-02 14:30:20|29855.1|29764.1|29870.6|29779.6|29872.9|29781.9|29852.4|29761.4|34
1654180230000|2022-06-02 14:30:30|29871.3|29780.3|29909.3|29818.3|29917.2|29826.2|29871.3|29780.3|34
1654180240000|2022-06-02 14:30:40|29906|29815|29908.5|29817.5|29915.3|29824.3|29901.1|29810.1|39
1654180250000|2022-06-02 14:30:50|29910.2|29819.2|29928.4|29837.4|29932.2|29841.2|29906.9|29815.9|34
1654180260000|2022-06-02 14:31:00|29926|29835|29915.1|29824.1|29935.6|29844.6|29914.2|29823.2|33
1654180270000|2022-06-02 14:31:10|29913.5|29822.5|29930.1|29839.1|29932.4|29841.4|29909.4|29818.4|35
1654180280000|2022-06-02 14:31:20|29929.9|29838.9|29952.7|29861.7|29952.7|29861.7|29929.9|29838.9|36
1654180290000|2022-06-02 14:31:30|29953.6|29862.6|29939.2|29848.2|29953.6|29862.6|29935.4|29844.4|30
1654180300000|2022-06-02 14:31:40|29940|29849|29924.2|29833.2|29940.5|29849.5|29924.2|29833.2|33
1654180310000|2022-06-02 14:31:50|29924.6|29833.6|29933.6|29842.6|29938.1|29847.1|29921.2|29830.2|33
1654180320000|2022-06-02 14:32:00|29933.4|29842.4|29907.9|29816.9|29933.4|29842.4|29902.8|29811.8|36
1654180330000|2022-06-02 14:32:10|29899.8|29808.8|29923.3|29832.3|29923.3|29832.3|29898.8|29807.8|32
1654180340000|2022-06-02 14:32:20|29923.4|29832.4|29928.3|29837.3|29939.7|29848.7|29922.9|29831.9|36
1654180350000|2022-06-02 14:32:30|29928.2|29837.2|29914.3|29823.3|29928.2|29837.2|29912.1|29821.1|39
1654180360000|2022-06-02 14:32:40|29912|29821|29909.3|29818.3|29913.6|29822.6|29904.4|29813.4|36
1654180370000|2022-06-02 14:32:50|29910|29819|29891.9|29800.9|29913.9|29822.9|29889.9|29798.9|33
1654180380000|2022-06-02 14:33:00|29893.2|29802.2|29889.5|29798.5|29893.2|29802.2|29881.3|29790.3|40
1654180390000|2022-06-02 14:33:10|29890.4|29799.4|29922.2|29831.2|29922.4|29831.4|29889.9|29798.9|37
1654180400000|2022-06-02 14:33:20|29922.6|29831.6|29901.1|29810.1|29924.6|29833.6|29900|29809|37
1654180410000|2022-06-02 14:33:30|29901|29810|29903.6|29812.6|29904|29813|29898|29807|36
1654180420000|2022-06-02 14:33:40|29905.8|29814.8|29905.1|29814.1|29912.7|29821.7|29903.8|29812.8|37
1654180430000|2022-06-02 14:33:50|29906.3|29815.3|29910.2|29819.2|29915.9|29824.9|29904.8|29813.8|37
1654180440000|2022-06-02 14:34:00|29912.1|29821.1|29927.6|29836.6|29927.6|29836.6|29912.1|29821.1|40
1654180450000|2022-06-02 14:34:10|29927.9|29836.9|29933.3|29842.3|29935.4|29844.4|29925.9|29834.9|38
1654180460000|2022-06-02 14:34:20|29935.9|29844.9|29940.8|29849.8|29945.2|29854.2|29934.6|29843.6|37
1654180470000|2022-06-02 14:34:30|29940|29849|29960.8|29869.8|29961.9|29870.9|29934.8|29843.8|39
1654180480000|2022-06-02 14:34:40|29960.1|29869.1|29951|29860|29961.5|29870.5|29947.7|29856.7|38
1654180490000|2022-06-02 14:34:50|29950|29859|29936.9|29845.9|29952.1|29861.1|29935.7|29844.7|38
1654180500000|2022-06-02 14:35:00|29936.2|29845.2|29922.1|29831.1|29936.2|29845.2|29916.7|29825.7|36
1654180510000|2022-06-02 14:35:10|29920.8|29829.8|29944.5|29853.5|29944.5|29853.5|29918.7|29827.7|39
1654180520000|2022-06-02 14:35:20|29944.2|29853.2|29958.2|29867.2|29958.2|29867.2|29944.2|29853.2|38
1654180530000|2022-06-02 14:35:30|29957.2|29866.2|29967.5|29876.5|29967.8|29876.8|29953.8|29862.8|39
1654180540000|2022-06-02 14:35:40|29969.6|29878.6|29967.8|29876.8|29977|29886|29966.1|29875.1|38
1654180550000|2022-06-02 14:35:50|29967.7|29876.7|29960|29869|29968.9|29877.9|29960|29869|40
1654180560000|2022-06-02 14:36:00|29960.7|29869.7|29956.9|29865.9|29966.6|29875.6|29956.9|29865.9|38
1654180570000|2022-06-02 14:36:10|29954.8|29863.8|29932.8|29841.8|29954.8|29863.8|29932.3|29841.3|36
1654180580000|2022-06-02 14:36:20|29931.9|29840.9|29922.9|29831.9|29935.3|29844.3|29921.4|29830.4|36
1654180590000|2022-06-02 14:36:30|29921.2|29830.2|29946.6|29855.6|29946.6|29855.6|29919.7|29828.7|38
1654180600000|2022-06-02 14:36:40|29945|29854|29948.2|29857.2|29948.9|29857.9|29942.3|29851.3|36
1654180610000|2022-06-02 14:36:50|29948.4|29857.4|29955.8|29864.8|29962|29871|29948.2|29857.2|36
1654180620000|2022-06-02 14:37:00|29955.7|29864.7|29928.3|29837.3|29955.7|29864.7|29927.9|29836.9|33
1654180630000|2022-06-02 14:37:10|29929|29838|29921.7|29830.7|29929|29838|29921.2|29830.2|24
1654180640000|2022-06-02 14:37:20|29921.4|29830.4|29933.3|29842.3|29935.8|29844.8|29921.2|29830.2|30
1654180650000|2022-06-02 14:37:30|29932.1|29841.1|29923.6|29832.6|29937.3|29846.3|29923.6|29832.6|35
1654180660000|2022-06-02 14:37:40|29924.9|29833.9|29923.8|29832.8|29927.4|29836.4|29922.3|29831.3|22
1654180670000|2022-06-02 14:37:50|29926|29835|29940.4|29849.4|29944.8|29853.8|29922.7|29831.7|33
1654180680000|2022-06-02 14:38:00|29940.3|29849.3|29947.2|29856.2|29950.2|29859.2|29939.9|29848.9|33
1654180690000|2022-06-02 14:38:10|29947.1|29856.1|29945.4|29854.4|29948.1|29857.1|29944.6|29853.6|32
1654180700000|2022-06-02 14:38:20|29946.3|29855.3|29957.9|29866.9|29958.6|29867.6|29945.9|29854.9|32
1654180710000|2022-06-02 14:38:30|29958.1|29867.1|29959.3|29868.3|29966.4|29875.4|29956.8|29865.8|35
1654180720000|2022-06-02 14:38:40|29958.9|29867.9|29956.2|29865.2|29960.3|29869.3|29950.9|29859.9|36
1654180730000|2022-06-02 14:38:50|29956.1|29865.1|29954.6|29863.6|29959.6|29868.6|29954.6|29863.6|29
1654180740000|2022-06-02 14:39:00|29950.8|29859.8|29947.3|29856.3|29951.3|29860.3|29939.8|29848.8|36
1654180750000|2022-06-02 14:39:10|29947.2|29856.2|29941.5|29850.5|29947.2|29856.2|29936|29845|36
1654180760000|2022-06-02 14:39:20|29940.6|29849.6|29935.8|29844.8|29942.7|29851.7|29934|29843|31
1654180770000|2022-06-02 14:39:30|29937.3|29846.3|29949.1|29858.1|29950.6|29859.6|29937.3|29846.3|31
1654180780000|2022-06-02 14:39:40|29951.2|29860.2|29952.3|29861.3|29952.3|29861.3|29943.9|29852.9|34
1654180790000|2022-06-02 14:39:50|29951|29860|29953.8|29862.8|29956.8|29865.8|29950|29859|37
1654180800000|2022-06-02 14:40:00|29953.7|29862.7|29961.4|29870.4|29962|29871|29953|29862|38
1654180810000|2022-06-02 14:40:10|29962.3|29871.3|29955.9|29864.9|29966.7|29875.7|29955.9|29864.9|38
1654180820000|2022-06-02 14:40:20|29956.9|29865.9|29952.8|29861.8|29957.8|29866.8|29946.4|29855.4|36
1654180830000|2022-06-02 14:40:30|29952.1|29861.1|29939.5|29848.5|29952.1|29861.1|29938.2|29847.2|32
1654180840000|2022-06-02 14:40:40|29939.7|29848.7|29930|29839|29941.8|29850.8|29928.3|29837.3|31
1654180850000|2022-06-02 14:40:50|29929.7|29838.7|29933.4|29842.4|29941.2|29850.2|29929.4|29838.4|35
1654180860000|2022-06-02 14:41:00|29937.4|29846.4|29935.3|29844.3|29937.4|29846.4|29929.3|29838.3|38
1654180870000|2022-06-02 14:41:10|29935|29844|29925.7|29834.7|29935|29844|29923.7|29832.7|27
1654180880000|2022-06-02 14:41:20|29925.5|29834.5|29931.5|29840.5|29933.2|29842.2|29922.2|29831.2|32
1654180890000|2022-06-02 14:41:30|29924|29833|29931.4|29840.4|29936.6|29845.6|29923.8|29832.8|27
1654180900000|2022-06-02 14:41:40|29924.5|29833.5|29922.7|29831.7|29933.6|29842.6|29922.7|29831.7|26
1654180910000|2022-06-02 14:41:50|29932.6|29841.6|29929.1|29838.1|29933|29842|29924|29833|29
1654180920000|2022-06-02 14:42:00|29927.3|29836.3|29946.7|29855.7|29948.5|29857.5|29927.1|29836.1|33
1654180930000|2022-06-02 14:42:10|29947.9|29856.9|29945.9|29854.9|29948.4|29857.4|29941.5|29850.5|34
1654180940000|2022-06-02 14:42:20|29944.9|29853.9|29945.6|29854.6|29955|29864|29940.2|29849.2|37
1654180950000|2022-06-02 14:42:30|29944.8|29853.8|29962.4|29871.4|29964.7|29873.7|29944.8|29853.8|37
1654180960000|2022-06-02 14:42:40|29964.6|29873.6|29950.2|29859.2|29965|29874|29948.7|29857.7|38
1654180970000|2022-06-02 14:42:50|29947.6|29856.6|29945.1|29854.1|29947.6|29856.6|29941.1|29850.1|34
1654180980000|2022-06-02 14:43:00|29945.2|29854.2|29943.9|29852.9|29945.2|29854.2|29941.9|29850.9|28
1654180990000|2022-06-02 14:43:10|29943.7|29852.7|29954.7|29863.7|29956|29865|29943.7|29852.7|35
1654181000000|2022-06-02 14:43:20|29956.9|29865.9|29963.4|29872.4|29965.6|29874.6|29953.5|29862.5|35
1654181010000|2022-06-02 14:43:30|29965.7|29874.7|29975.4|29884.4|29975.4|29884.4|29957.4|29866.4|32
1654181020000|2022-06-02 14:43:40|29976.7|29885.7|29973.1|29882.1|29978.1|29887.1|29973.1|29882.1|29
1654181030000|2022-06-02 14:43:50|29970.5|29879.5|29962.8|29871.8|29970.5|29879.5|29960.5|29869.5|39
1654181040000|2022-06-02 14:44:00|29962.2|29871.2|29958|29867|29962.2|29871.2|29958|29867|32
1654181050000|2022-06-02 14:44:10|29958.2|29867.2|29975|29884|29979.2|29888.2|29958.2|29867.2|35
1654181060000|2022-06-02 14:44:20|29975.3|29884.3|29985|29894|29992.7|29901.7|29975.3|29884.3|33
1654181070000|2022-06-02 14:44:30|29983.9|29892.9|29994|29903|29995.2|29904.2|29983.9|29892.9|37
1654181080000|2022-06-02 14:44:40|29995.1|29904.1|30008.6|29917.6|30008.6|29917.6|29993.3|29902.3|38
1654181090000|2022-06-02 14:44:50|30009.2|29918.2|30007.1|29916.1|30021.2|29930.2|30007.1|29916.1|33
1654181100000|2022-06-02 14:45:00|30007.4|29916.4|30014.5|29923.5|30014.5|29923.5|30004.5|29913.5|33
1654181110000|2022-06-02 14:45:10|30013.3|29922.3|29984.6|29893.6|30013.7|29922.7|29984.6|29893.6|33
1654181120000|2022-06-02 14:45:20|29982.1|29891.1|29964.9|29873.9|29982.1|29891.1|29963.1|29872.1|35
1654181130000|2022-06-02 14:45:30|29966.5|29875.5|29967.4|29876.4|29977.5|29886.5|29966|29875|35
1654181140000|2022-06-02 14:45:40|29967.1|29876.1|29972.6|29881.6|29976.3|29885.3|29966.9|29875.9|34
1654181150000|2022-06-02 14:45:50|29971|29880|29975.3|29884.3|29975.3|29884.3|29963.3|29872.3|38
1654181160000|2022-06-02 14:46:00|29974|29883|29966.5|29875.5|29975.1|29884.1|29966.5|29875.5|36
1654181170000|2022-06-02 14:46:10|29964.1|29873.1|29952|29861|29964.1|29873.1|29948.8|29857.8|36
1654181180000|2022-06-02 14:46:20|29953.2|29862.2|29956.4|29865.4|29957.9|29866.9|29953.2|29862.2|32
1654181190000|2022-06-02 14:46:30|29956.3|29865.3|29950.5|29859.5|29957.9|29866.9|29950.2|29859.2|35
1654181200000|2022-06-02 14:46:40|29951.1|29860.1|29966.7|29875.7|29967.9|29876.9|29950.7|29859.7|31
1654181210000|2022-06-02 14:46:50|29967.5|29876.5|29993|29902|29993|29902|29965.5|29874.5|37
1654181220000|2022-06-02 14:47:00|29994.5|29903.5|29993.9|29902.9|30000.4|29909.4|29992.7|29901.7|30
1654181230000|2022-06-02 14:47:10|29994.7|29903.7|29986.1|29895.1|29995.4|29904.4|29980.4|29889.4|35
1654181240000|2022-06-02 14:47:20|29985.6|29894.6|29995.1|29904.1|29996.1|29905.1|29984.3|29893.3|28
1654181250000|2022-06-02 14:47:30|29994.6|29903.6|29994.6|29903.6|29995.7|29904.7|29985.2|29894.2|37
1654181260000|2022-06-02 14:47:40|29993.7|29902.7|29992.6|29901.6|29996|29905|29991|29900|36
1654181270000|2022-06-02 14:47:50|29992.4|29901.4|30020.4|29929.4|30020.4|29929.4|29992.3|29901.3|37
1654181280000|2022-06-02 14:48:00|30021.2|29930.2|30058.6|29967.6|30059.8|29968.8|30021.2|29930.2|30
1654181290000|2022-06-02 14:48:10|30063.4|29972.4|30049.6|29958.6|30063.4|29972.4|30042.3|29951.3|38
1654181300000|2022-06-02 14:48:20|30049.8|29958.8|30048.1|29957.1|30051.3|29960.3|30040.4|29949.4|36
1654181310000|2022-06-02 14:48:30|30051.6|29960.6|30059.6|29968.6|30060.6|29969.6|30047.4|29956.4|33
1654181320000|2022-06-02 14:48:40|30061.8|29970.8|30056.5|29965.5|30061.8|29970.8|30053.1|29962.1|35
1654181330000|2022-06-02 14:48:50|30057.6|29966.6|30069.5|29978.5|30069.5|29978.5|30055.2|29964.2|34
1654181340000|2022-06-02 14:49:00|30065.1|29974.1|30071.1|29980.1|30077.5|29986.5|30065.1|29974.1|32
1654181350000|2022-06-02 14:49:10|30067.5|29976.5|30067.5|29976.5|30069|29978|30063.8|29972.8|35
1654181360000|2022-06-02 14:49:20|30067.3|29976.3|30047.9|29956.9|30069.4|29978.4|30047.9|29956.9|32
1654181370000|2022-06-02 14:49:30|30046.9|29955.9|30025.2|29934.2|30047.4|29956.4|30018.1|29927.1|30
1654181380000|2022-06-02 14:49:40|30017|29926|30023.2|29932.2|30025.1|29934.1|30007.3|29916.3|35
1654181390000|2022-06-02 14:49:50|30023.5|29932.5|30038.1|29947.1|30038.6|29947.6|30023.5|29932.5|36
1654181400000|2022-06-02 14:50:00|30038.2|29947.2|30026.9|29935.9|30038.5|29947.5|30025.4|29934.4|35
1654181410000|2022-06-02 14:50:10|30027.2|29936.2|30028.9|29937.9|30034.3|29943.3|30027.2|29936.2|35
1654181420000|2022-06-02 14:50:20|30028.4|29937.4|30015.9|29924.9|30033.2|29942.2|30015.9|29924.9|38
1654181430000|2022-06-02 14:50:30|30017.5|29926.5|29995.6|29904.6|30019.7|29928.7|29994.9|29903.9|31
1654181440000|2022-06-02 14:50:40|29994.8|29903.8|29998.7|29907.7|30011.1|29920.1|29993.7|29902.7|33
1654181450000|2022-06-02 14:50:50|29996.1|29905.1|29963.4|29872.4|29996.1|29905.1|29963.4|29872.4|36
1654181460000|2022-06-02 14:51:00|29966.8|29875.8|29970.6|29879.6|29970.7|29879.7|29956.4|29865.4|38
1654181470000|2022-06-02 14:51:10|29971.5|29880.5|29970|29879|29971.6|29880.6|29961.7|29870.7|33
1654181480000|2022-06-02 14:51:20|29970.7|29879.7|29980.4|29889.4|29980.6|29889.6|29968.3|29877.3|35
1654181490000|2022-06-02 14:51:30|29980.7|29889.7|29978.5|29887.5|29980.7|29889.7|29970.8|29879.8|34
1654181500000|2022-06-02 14:51:40|29978.2|29887.2|29982.6|29891.6|29982.6|29891.6|29978.2|29887.2|29
1654181510000|2022-06-02 14:51:50|29983.2|29892.2|29992.4|29901.4|30000.2|29909.2|29980.5|29889.5|28
1654181520000|2022-06-02 14:52:00|29993.8|29902.8|29979.1|29888.1|29993.8|29902.8|29979.1|29888.1|34
1654181530000|2022-06-02 14:52:10|29978.2|29887.2|29982.5|29891.5|29984.6|29893.6|29976.2|29885.2|36
1654181540000|2022-06-02 14:52:20|29983|29892|29972.7|29881.7|29983.2|29892.2|29970.1|29879.1|28
1654181550000|2022-06-02 14:52:30|29972.8|29881.8|29963.4|29872.4|29972.8|29881.8|29960.4|29869.4|31
1654181560000|2022-06-02 14:52:40|29963.3|29872.3|29964.3|29873.3|29964.7|29873.7|29955.3|29864.3|25
1654181570000|2022-06-02 14:52:50|29963.9|29872.9|29960.1|29869.1|29963.9|29872.9|29949.2|29858.2|32
1654181580000|2022-06-02 14:53:00|29959|29868|29962.5|29871.5|29964.1|29873.1|29957.3|29866.3|34
1654181590000|2022-06-02 14:53:10|29962.9|29871.9|29976.4|29885.4|29981.3|29890.3|29962.5|29871.5|33
1654181600000|2022-06-02 14:53:20|29977.2|29886.2|29975.6|29884.6|29979.6|29888.6|29972|29881|34
1654181610000|2022-06-02 14:53:30|29974.6|29883.6|29968.6|29877.6|29974.6|29883.6|29961.7|29870.7|33
1654181620000|2022-06-02 14:53:40|29968.9|29877.9|29971.3|29880.3|29971.7|29880.7|29968.6|29877.6|33
1654181630000|2022-06-02 14:53:50|29970.2|29879.2|29972.4|29881.4|29977.9|29886.9|29968.8|29877.8|34
1654181640000|2022-06-02 14:54:00|29971.6|29880.6|29968.7|29877.7|29974.9|29883.9|29968.7|29877.7|32
1654181650000|2022-06-02 14:54:10|29965.9|29874.9|29962.2|29871.2|29967.1|29876.1|29961.3|29870.3|31
1654181660000|2022-06-02 14:54:20|29962.1|29871.1|29957.8|29866.8|29963.4|29872.4|29949.5|29858.5|28
1654181670000|2022-06-02 14:54:30|29957.3|29866.3|29959|29868|29964.1|29873.1|29957.3|29866.3|35
1654181680000|2022-06-02 14:54:40|29958.9|29867.9|29966.7|29875.7|29967.1|29876.1|29956.5|29865.5|37
1654181690000|2022-06-02 14:54:50|29968|29877|29962.7|29871.7|29968|29877|29960.2|29869.2|29
1654181700000|2022-06-02 14:55:00|29961.9|29870.9|29993.7|29902.7|29994.2|29903.2|29961.5|29870.5|36
1654181710000|2022-06-02 14:55:10|29986.8|29895.8|29979.3|29888.3|29986.8|29895.8|29977.4|29886.4|33
1654181720000|2022-06-02 14:55:20|29976.5|29885.5|29994.6|29903.6|29995.6|29904.6|29976.5|29885.5|37
1654181730000|2022-06-02 14:55:30|29994|29903|29997.3|29906.3|29997.3|29906.3|29989.3|29898.3|32
1654181740000|2022-06-02 14:55:40|29998.8|29907.8|30005.6|29914.6|30007.2|29916.2|29998.1|29907.1|33
1654181750000|2022-06-02 14:55:50|30004.3|29913.3|30019|29928|30020.3|29929.3|30004.3|29913.3|34
1654181760000|2022-06-02 14:56:00|30021.2|29930.2|30024.1|29933.1|30024.7|29933.7|30018.8|29927.8|27
1654181770000|2022-06-02 14:56:10|30023.8|29932.8|30022.9|29931.9|30025.9|29934.9|30021.2|29930.2|33
1654181780000|2022-06-02 14:56:20|30021.5|29930.5|30038.7|29947.7|30056.3|29965.3|30018.6|29927.6|37
1654181790000|2022-06-02 14:56:30|30037.3|29946.3|30046.9|29955.9|30049.6|29958.6|30027.8|29936.8|37
1654181800000|2022-06-02 14:56:40|30046.3|29955.3|30040.3|29949.3|30047.1|29956.1|30039.5|29948.5|35
1654181810000|2022-06-02 14:56:50|30040.5|29949.5|30038.3|29947.3|30044.6|29953.6|30035.8|29944.8|34
1654181820000|2022-06-02 14:57:00|30037.4|29946.4|30033.1|29942.1|30037.4|29946.4|30027.5|29936.5|35
1654181830000|2022-06-02 14:57:10|30033.2|29942.2|30032.8|29941.8|30034.6|29943.6|30030.9|29939.9|35
1654181840000|2022-06-02 14:57:20|30029.9|29938.9|30043.1|29952.1|30043.5|29952.5|30029.9|29938.9|27
1654181850000|2022-06-02 14:57:30|30042.8|29951.8|30042.5|29951.5|30047.5|29956.5|30038.9|29947.9|38
1654181860000|2022-06-02 14:57:40|30043|29952|30044.2|29953.2|30044.8|29953.8|30042.3|29951.3|27
1654181870000|2022-06-02 14:57:50|30044.5|29953.5|30044.2|29953.2|30045.5|29954.5|30042.7|29951.7|30
1654181880000|2022-06-02 14:58:00|30045.5|29954.5|30040.9|29949.9|30048.5|29957.5|30038.4|29947.4|36
1654181890000|2022-06-02 14:58:10|30040.1|29949.1|30061|29970|30061.8|29970.8|30038.6|29947.6|33
1654181900000|2022-06-02 14:58:20|30063.3|29972.3|30064.6|29973.6|30064.6|29973.6|30056.9|29965.9|26
1654181910000|2022-06-02 14:58:30|30063.5|29972.5|30077|29986|30077|29986|30062.6|29971.6|26
1654181920000|2022-06-02 14:58:40|30094.6|30003.6|30087.3|29996.3|30094.7|30003.7|30081.3|29990.3|29
1654181930000|2022-06-02 14:58:50|30086.9|29995.9|30099|30008|30100.5|30009.5|30086.9|29995.9|31
1654181940000|2022-06-02 14:59:00|30098.2|30007.2|30083.6|29992.6|30104.8|30013.8|30083.6|29992.6|34
1654181950000|2022-06-02 14:59:10|30087.6|29996.6|30087.5|29996.5|30090.4|29999.4|30076.3|29985.3|34
1654181960000|2022-06-02 14:59:20|30088.4|29997.4|30097.7|30006.7|30097.7|30006.7|30086.4|29995.4|34
1654181970000|2022-06-02 14:59:30|30097.8|30006.8|30096|30005|30098.8|30007.8|30094.9|30003.9|22
1654181980000|2022-06-02 14:59:40|30095.9|30004.9|30087.2|29996.2|30096.8|30005.8|30086|29995|31
1654181990000|2022-06-02 14:59:50|30088.3|29997.3|30083.5|29992.5|30091.6|30000.6|30083.5|29992.5|24
1654182000000|2022-06-02 15:00:00|30084.3|29993.3|30079.4|29988.4|30085.9|29994.9|30074.6|29983.6|30
1654182010000|2022-06-02 15:00:10|30080.8|29989.8|30086.8|29995.8|30090.5|29999.5|30080.8|29989.8|31
1654182020000|2022-06-02 15:00:20|30087.3|29996.3|30088.4|29997.4|30090.1|29999.1|30083.9|29992.9|36
1654182030000|2022-06-02 15:00:30|30089.1|29998.1|30096.6|30005.6|30103.4|30012.4|30089.1|29998.1|31
1654182040000|2022-06-02 15:00:40|30098.3|30007.3|30101.2|30010.2|30107.8|30016.8|30096.1|30005.1|24
1654182050000|2022-06-02 15:00:50|30100.9|30009.9|30096|30005|30105.5|30014.5|30092.2|30001.2|30
1654182060000|2022-06-02 15:01:00|30096.1|30005.1|30101.4|30010.4|30103.3|30012.3|30094.9|30003.9|21
1654182070000|2022-06-02 15:01:10|30101.7|30010.7|30102.1|30011.1|30104.4|30013.4|30099.7|30008.7|22
1654182080000|2022-06-02 15:01:20|30101.1|30010.1|30105.9|30014.9|30108.6|30017.6|30100.4|30009.4|30
1654182090000|2022-06-02 15:01:30|30097.9|30006.9|30125.6|30034.6|30140.6|30049.6|30097.9|30006.9|25
1654182100000|2022-06-02 15:01:40|30125.5|30034.5|30126.2|30035.2|30131.8|30040.8|30121.2|30030.2|35
1654182110000|2022-06-02 15:01:50|30126|30035|30126.2|30035.2|30127.4|30036.4|30123.2|30032.2|33
1654182120000|2022-06-02 15:02:00|30126.7|30035.7|30133|30042|30133|30042|30119|30028|39
1654182130000|2022-06-02 15:02:10|30133.3|30042.3|30138.3|30047.3|30140.3|30049.3|30131.3|30040.3|34
1654182140000|2022-06-02 15:02:20|30138.8|30047.8|30138.4|30047.4|30142.4|30051.4|30138.3|30047.3|19
1654182150000|2022-06-02 15:02:30|30136|30045|30139.6|30048.6|30139.6|30048.6|30134.8|30043.8|32
1654182160000|2022-06-02 15:02:40|30135.8|30044.8|30146.8|30055.8|30149.6|30058.6|30135.3|30044.3|29
1654182170000|2022-06-02 15:02:50|30148.2|30057.2|30149.4|30058.4|30160.8|30069.8|30141.9|30050.9|37
1654182180000|2022-06-02 15:03:00|30155|30064|30145.6|30054.6|30161.1|30070.1|30145.6|30054.6|32
1654182190000|2022-06-02 15:03:10|30145.8|30054.8|30162.6|30071.6|30166.3|30075.3|30144.9|30053.9|37
1654182200000|2022-06-02 15:03:20|30166.5|30075.5|30170.4|30079.4|30171|30080|30162.6|30071.6|31
1654182210000|2022-06-02 15:03:30|30171.3|30080.3|30163.8|30072.8|30175.8|30084.8|30163.8|30072.8|37
1654182220000|2022-06-02 15:03:40|30164.3|30073.3|30150.2|30059.2|30164.3|30073.3|30150.2|30059.2|33
1654182230000|2022-06-02 15:03:50|30146.6|30055.6|30138.3|30047.3|30151.8|30060.8|30131.7|30040.7|39
1654182240000|2022-06-02 15:04:00|30138.7|30047.7|30137.7|30046.7|30138.7|30047.7|30123.2|30032.2|35
1654182250000|2022-06-02 15:04:10|30143.4|30052.4|30137.4|30046.4|30145.8|30054.8|30137.4|30046.4|32
1654182260000|2022-06-02 15:04:20|30138.1|30047.1|30141.4|30050.4|30142.9|30051.9|30130.6|30039.6|31
1654182270000|2022-06-02 15:04:30|30140.3|30049.3|30131.3|30040.3|30143.3|30052.3|30129.4|30038.4|32
1654182280000|2022-06-02 15:04:40|30131.6|30040.6|30126.3|30035.3|30131.6|30040.6|30124.8|30033.8|32
1654182290000|2022-06-02 15:04:50|30126.5|30035.5|30124.3|30033.3|30138.2|30047.2|30122.2|30031.2|36
1654182300000|2022-06-02 15:05:00|30125|30034|30130.6|30039.6|30130.6|30039.6|30123|30032|35
1654182310000|2022-06-02 15:05:10|30131|30040|30139.4|30048.4|30145.1|30054.1|30131|30040|32
1654182320000|2022-06-02 15:05:20|30142.3|30051.3|30134.4|30043.4|30143.5|30052.5|30133.6|30042.6|27
1654182330000|2022-06-02 15:05:30|30134.9|30043.9|30132.5|30041.5|30136.9|30045.9|30132.2|30041.2|22
1654182340000|2022-06-02 15:05:40|30132.9|30041.9|30127.6|30036.6|30132.9|30041.9|30122.8|30031.8|37
1654182350000|2022-06-02 15:05:50|30127.3|30036.3|30123.4|30032.4|30127.3|30036.3|30122|30031|35
1654182360000|2022-06-02 15:06:00|30123.7|30032.7|30136.1|30045.1|30139.4|30048.4|30122.6|30031.6|34
1654182370000|2022-06-02 15:06:10|30135.9|30044.9|30146.9|30055.9|30147|30056|30135.9|30044.9|34
1654182380000|2022-06-02 15:06:20|30147.1|30056.1|30141.7|30050.7|30147.1|30056.1|30141.7|30050.7|35
1654182390000|2022-06-02 15:06:30|30141.3|30050.3|30140|30049|30147.9|30056.9|30138.8|30047.8|37
1654182400000|2022-06-02 15:06:40|30142.5|30051.5|30137.2|30046.2|30142.5|30051.5|30133.4|30042.4|27
1654182410000|2022-06-02 15:06:50|30137.1|30046.1|30142|30051|30144.2|30053.2|30132.9|30041.9|32
1654182420000|2022-06-02 15:07:00|30142.3|30051.3|30144|30053|30145.7|30054.7|30141.9|30050.9|31
1654182430000|2022-06-02 15:07:10|30143.9|30052.9|30147.3|30056.3|30147.8|30056.8|30143.5|30052.5|20
1654182440000|2022-06-02 15:07:20|30146.5|30055.5|30145.4|30054.4|30146.5|30055.5|30142.5|30051.5|20
1654182450000|2022-06-02 15:07:30|30145.6|30054.6|30146.4|30055.4|30148.4|30057.4|30145.6|30054.6|25
1654182460000|2022-06-02 15:07:40|30146.5|30055.5|30145.8|30054.8|30147|30056|30145.7|30054.7|20
1654182470000|2022-06-02 15:07:50|30145.9|30054.9|30134.4|30043.4|30145.9|30054.9|30133|30042|29
1654182480000|2022-06-02 15:08:00|30135|30044|30150.2|30059.2|30151.5|30060.5|30135|30044|29
1654182490000|2022-06-02 15:08:10|30151|30060|30160.9|30069.9|30163.1|30072.1|30145|30054|32
1654182500000|2022-06-02 15:08:20|30161.1|30070.1|30175.6|30084.6|30175.7|30084.7|30159.3|30068.3|32
1654182510000|2022-06-02 15:08:30|30176.2|30085.2|30183.2|30092.2|30186.1|30095.1|30164.9|30073.9|27
1654182520000|2022-06-02 15:08:40|30183.5|30092.5|30188.3|30097.3|30189.2|30098.2|30183|30092|28
1654182530000|2022-06-02 15:08:50|30187.5|30096.5|30181.8|30090.8|30187.5|30096.5|30173.4|30082.4|33
1654182540000|2022-06-02 15:09:00|30180.3|30089.3|30182|30091|30186.1|30095.1|30180.3|30089.3|36
1654182550000|2022-06-02 15:09:10|30181.3|30090.3|30207.4|30116.4|30207.4|30116.4|30181.3|30090.3|30
1654182560000|2022-06-02 15:09:20|30211.2|30120.2|30209.2|30118.2|30220.4|30129.4|30207.4|30116.4|30
1654182570000|2022-06-02 15:09:30|30207.3|30116.3|30218.6|30127.6|30222.2|30131.2|30207.1|30116.1|34
1654182580000|2022-06-02 15:09:40|30216.8|30125.8|30211.2|30120.2|30218.1|30127.1|30209.6|30118.6|35
1654182590000|2022-06-02 15:09:50|30210.7|30119.7|30211.9|30120.9|30215.6|30124.6|30210.1|30119.1|34
1654182600000|2022-06-02 15:10:00|30210.3|30119.3|30195|30104|30210.3|30119.3|30190.2|30099.2|37
1654182610000|2022-06-02 15:10:10|30194.4|30103.4|30206.7|30115.7|30206.7|30115.7|30193.6|30102.6|34
1654182620000|2022-06-02 15:10:20|30206.6|30115.6|30209.3|30118.3|30214.8|30123.8|30206|30115|31
1654182630000|2022-06-02 15:10:30|30210.8|30119.8|30210.4|30119.4|30213.2|30122.2|30206.1|30115.1|36
1654182640000|2022-06-02 15:10:40|30210.5|30119.5|30223.6|30132.6|30224.7|30133.7|30209.4|30118.4|32
1654182650000|2022-06-02 15:10:50|30223.7|30132.7|30230|30139|30234.2|30143.2|30220.7|30129.7|36
1654182660000|2022-06-02 15:11:00|30230.1|30139.1|30249.5|30158.5|30249.5|30158.5|30230.1|30139.1|38
1654182670000|2022-06-02 15:11:10|30247.2|30156.2|30235.1|30144.1|30250.9|30159.9|30233.7|30142.7|35
1654182680000|2022-06-02 15:11:20|30233.7|30142.7|30223.6|30132.6|30233.7|30142.7|30223.3|30132.3|31
1654182690000|2022-06-02 15:11:30|30223.9|30132.9|30215.2|30124.2|30224.8|30133.8|30214.4|30123.4|32
1654182700000|2022-06-02 15:11:40|30214.2|30123.2|30225.8|30134.8|30225.8|30134.8|30213.9|30122.9|35
1654182710000|2022-06-02 15:11:50|30225.5|30134.5|30233.2|30142.2|30242.7|30151.7|30225.5|30134.5|38
1654182720000|2022-06-02 15:12:00|30233|30142|30234|30143|30234.4|30143.4|30229.4|30138.4|30
1654182730000|2022-06-02 15:12:10|30235.5|30144.5|30238.1|30147.1|30238.7|30147.7|30232.7|30141.7|35
1654182740000|2022-06-02 15:12:20|30238.5|30147.5|30238.8|30147.8|30245.6|30154.6|30237.7|30146.7|36
1654182750000|2022-06-02 15:12:30|30238.5|30147.5|30241.1|30150.1|30241.8|30150.8|30235.2|30144.2|34
1654182760000|2022-06-02 15:12:40|30240.5|30149.5|30252.1|30161.1|30253.6|30162.6|30238.9|30147.9|29
1654182770000|2022-06-02 15:12:50|30252.7|30161.7|30253.1|30162.1|30257.4|30166.4|30251.3|30160.3|31
1654182780000|2022-06-02 15:13:00|30253.4|30162.4|30247.7|30156.7|30253.4|30162.4|30246|30155|34
1654182790000|2022-06-02 15:13:10|30248.5|30157.5|30247.8|30156.8|30255.7|30164.7|30247.8|30156.8|31
1654182800000|2022-06-02 15:13:20|30247.3|30156.3|30247.4|30156.4|30250.5|30159.5|30242.7|30151.7|29
1654182810000|2022-06-02 15:13:30|30244.7|30153.7|30224.8|30133.8|30245.5|30154.5|30223.5|30132.5|36
1654182820000|2022-06-02 15:13:40|30224.9|30133.9|30229.6|30138.6|30229.6|30138.6|30224.7|30133.7|30
1654182830000|2022-06-02 15:13:50|30229.5|30138.5|30230.7|30139.7|30230.8|30139.8|30227.1|30136.1|29
1654182840000|2022-06-02 15:14:00|30230.6|30139.6|30236.7|30145.7|30237.6|30146.6|30230.6|30139.6|28
1654182850000|2022-06-02 15:14:10|30242.2|30151.2|30247|30156|30247|30156|30240|30149|29
1654182860000|2022-06-02 15:14:20|30247.8|30156.8|30248.8|30157.8|30254.7|30163.7|30247.8|30156.8|29
1654182870000|2022-06-02 15:14:30|30248.3|30157.3|30255.2|30164.2|30257|30166|30248.1|30157.1|38
1654182880000|2022-06-02 15:14:40|30255.1|30164.1|30243|30152|30255.1|30164.1|30243|30152|30
1654182890000|2022-06-02 15:14:50|30245.5|30154.5|30240.2|30149.2|30245.5|30154.5|30237.9|30146.9|31
1654182900000|2022-06-02 15:15:00|30240.7|30149.7|30245.7|30154.7|30248.2|30157.2|30240.7|30149.7|34
1654182910000|2022-06-02 15:15:10|30246.5|30155.5|30240.4|30149.4|30246.8|30155.8|30240.3|30149.3|34
1654182920000|2022-06-02 15:15:20|30240.8|30149.8|30242.7|30151.7|30244.1|30153.1|30240.8|30149.8|29
1654182930000|2022-06-02 15:15:30|30242.8|30151.8|30240.1|30149.1|30243.7|30152.7|30238|30147|29
1654182940000|2022-06-02 15:15:40|30241.1|30150.1|30228.1|30137.1|30241.7|30150.7|30228.1|30137.1|26
1654182950000|2022-06-02 15:15:50|30232.1|30141.1|30224.6|30133.6|30232.1|30141.1|30221.8|30130.8|28
1654182960000|2022-06-02 15:16:00|30226|30135|30220.7|30129.7|30226|30135|30213.7|30122.7|24
1654182970000|2022-06-02 15:16:10|30220.6|30129.6|30211.9|30120.9|30220.6|30129.6|30207.5|30116.5|25
1654182980000|2022-06-02 15:16:20|30212|30121|30208.7|30117.7|30218.1|30127.1|30208.7|30117.7|32
1654182990000|2022-06-02 15:16:30|30208.8|30117.8|30213.5|30122.5|30215|30124|30208.5|30117.5|29
1654183000000|2022-06-02 15:16:40|30213.2|30122.2|30218.1|30127.1|30218.2|30127.2|30207.6|30116.6|35
1654183010000|2022-06-02 15:16:50|30218|30127|30219.9|30128.9|30220.2|30129.2|30217.2|30126.2|29
1654183020000|2022-06-02 15:17:00|30219.7|30128.7|30206|30115|30221.2|30130.2|30199.7|30108.7|36
1654183030000|2022-06-02 15:17:10|30205.1|30114.1|30199.7|30108.7|30210.9|30119.9|30196.7|30105.7|33
1654183040000|2022-06-02 15:17:20|30197.8|30106.8|30170.2|30079.2|30197.8|30106.8|30170.2|30079.2|29
1654183050000|2022-06-02 15:17:30|30175.2|30084.2|30175.6|30084.6|30183|30092|30169.9|30078.9|32
1654183060000|2022-06-02 15:17:40|30180.2|30089.2|30184.6|30093.6|30187.5|30096.5|30174.4|30083.4|31
1654183070000|2022-06-02 15:17:50|30185.8|30094.8|30183.7|30092.7|30187.5|30096.5|30183.3|30092.3|30
1654183080000|2022-06-02 15:18:00|30183.9|30092.9|30195.4|30104.4|30195.7|30104.7|30181.3|30090.3|33
1654183090000|2022-06-02 15:18:10|30199.2|30108.2|30189.7|30098.7|30200.9|30109.9|30185.6|30094.6|35
1654183100000|2022-06-02 15:18:20|30189.6|30098.6|30202.8|30111.8|30203.8|30112.8|30189.6|30098.6|33
1654183110000|2022-06-02 15:18:30|30202.2|30111.2|30221.9|30130.9|30226|30135|30202.2|30111.2|35
1654183120000|2022-06-02 15:18:40|30221.4|30130.4|30216.5|30125.5|30226.4|30135.4|30216.2|30125.2|32
1654183130000|2022-06-02 15:18:50|30216|30125|30220.6|30129.6|30223.1|30132.1|30216|30125|26
1654183140000|2022-06-02 15:19:00|30222.2|30131.2|30238.9|30147.9|30240.5|30149.5|30219.8|30128.8|33
1654183150000|2022-06-02 15:19:10|30239.1|30148.1|30234.3|30143.3|30241.3|30150.3|30233.5|30142.5|31
1654183160000|2022-06-02 15:19:20|30233.9|30142.9|30240.3|30149.3|30240.4|30149.4|30233|30142|34
1654183170000|2022-06-02 15:19:30|30239.9|30148.9|30242.8|30151.8|30243.2|30152.2|30235.5|30144.5|37
1654183180000|2022-06-02 15:19:40|30242.3|30151.3|30241.6|30150.6|30242.5|30151.5|30239.6|30148.6|35
1654183190000|2022-06-02 15:19:50|30241.1|30150.1|30236.8|30145.8|30241.1|30150.1|30232.6|30141.6|27
1654183200000|2022-06-02 15:20:00|30235.6|30144.6|30233.6|30142.6|30238.7|30147.7|30231.2|30140.2|28
1654183210000|2022-06-02 15:20:10|30231.8|30140.8|30223|30132|30235.5|30144.5|30222.7|30131.7|32
1654183220000|2022-06-02 15:20:20|30222.1|30131.1|30217.7|30126.7|30222.1|30131.1|30216.5|30125.5|34
1654183230000|2022-06-02 15:20:30|30216.7|30125.7|30231.7|30140.7|30231.7|30140.7|30216.5|30125.5|27
1654183240000|2022-06-02 15:20:40|30232.3|30141.3|30246.6|30155.6|30247.3|30156.3|30232.2|30141.2|26
1654183250000|2022-06-02 15:20:50|30247.3|30156.3|30261.3|30170.3|30261.7|30170.7|30247.1|30156.1|25
1654183260000|2022-06-02 15:21:00|30262.9|30171.9|30277|30186|30278|30187|30262.9|30171.9|28
1654183270000|2022-06-02 15:21:10|30277.9|30186.9|30249.3|30158.3|30277.9|30186.9|30249.3|30158.3|37
1654183280000|2022-06-02 15:21:20|30248.3|30157.3|30253.8|30162.8|30256.7|30165.7|30247.2|30156.2|33
1654183290000|2022-06-02 15:21:30|30254.4|30163.4|30267.8|30176.8|30269.8|30178.8|30252.3|30161.3|39
1654183300000|2022-06-02 15:21:40|30269.1|30178.1|30275.6|30184.6|30276.3|30185.3|30269.1|30178.1|32
1654183310000|2022-06-02 15:21:50|30274.5|30183.5|30263.9|30172.9|30275.8|30184.8|30263.1|30172.1|37
1654183320000|2022-06-02 15:22:00|30264.1|30173.1|30269.9|30178.9|30270.2|30179.2|30263|30172|32
1654183330000|2022-06-02 15:22:10|30270.2|30179.2|30281.9|30190.9|30281.9|30190.9|30267.2|30176.2|35
1654183340000|2022-06-02 15:22:20|30276.9|30185.9|30275.5|30184.5|30286.6|30195.6|30275.1|30184.1|35
1654183350000|2022-06-02 15:22:30|30275.6|30184.6|30275.4|30184.4|30276.6|30185.6|30270.8|30179.8|36
1654183360000|2022-06-02 15:22:40|30276.2|30185.2|30281.3|30190.3|30281.3|30190.3|30274.7|30183.7|28
1654183370000|2022-06-02 15:22:50|30281.5|30190.5|30277.2|30186.2|30281.9|30190.9|30273.8|30182.8|32
1654183380000|2022-06-02 15:23:00|30276.2|30185.2|30282.4|30191.4|30285.1|30194.1|30274.2|30183.2|34
1654183390000|2022-06-02 15:23:10|30283.9|30192.9|30292.1|30201.1|30294.4|30203.4|30282.4|30191.4|15
1654183400000|2022-06-02 15:23:20|30292.3|30201.3|30311.2|30220.2|30311.2|30220.2|30292.1|30201.1|33
1654183410000|2022-06-02 15:23:30|30304.4|30213.4|30316.1|30225.1|30317.3|30226.3|30304.4|30213.4|26
1654183420000|2022-06-02 15:23:40|30310.2|30219.2|30318.6|30227.6|30320.3|30229.3|30310.2|30219.2|16
1654183430000|2022-06-02 15:23:50|30320.3|30229.3|30366.1|30275.1|30372.9|30281.9|30320.3|30229.3|37
1654183440000|2022-06-02 15:24:00|30364.7|30273.7|30355.9|30264.9|30370.6|30279.6|30352.4|30261.4|36
1654183450000|2022-06-02 15:24:10|30355.1|30264.1|30363.5|30272.5|30363.6|30272.6|30352.4|30261.4|32
1654183460000|2022-06-02 15:24:20|30363.6|30272.6|30360.2|30269.2|30364.4|30273.4|30355.4|30264.4|31
1654183470000|2022-06-02 15:24:30|30359.8|30268.8|30354.9|30263.9|30359.9|30268.9|30353.4|30262.4|34
1654183480000|2022-06-02 15:24:40|30355.2|30264.2|30359.2|30268.2|30364.7|30273.7|30353.7|30262.7|36
1654183490000|2022-06-02 15:24:50|30359|30268|30359.7|30268.7|30363|30272|30358.8|30267.8|33
1654183500000|2022-06-02 15:25:00|30359.5|30268.5|30360.1|30269.1|30367.3|30276.3|30357.5|30266.5|33
1654183510000|2022-06-02 15:25:10|30364.1|30273.1|30354.7|30263.7|30370.2|30279.2|30354.2|30263.2|33
1654183520000|2022-06-02 15:25:20|30355.6|30264.6|30334.9|30243.9|30356.8|30265.8|30334.9|30243.9|34
1654183530000|2022-06-02 15:25:30|30332.5|30241.5|30337.4|30246.4|30337.5|30246.5|30326.5|30235.5|35
1654183540000|2022-06-02 15:25:40|30338.4|30247.4|30335.9|30244.9|30338.9|30247.9|30333.8|30242.8|28
1654183550000|2022-06-02 15:25:50|30335.7|30244.7|30337.6|30246.6|30339.4|30248.4|30330.2|30239.2|34
1654183560000|2022-06-02 15:26:00|30335.9|30244.9|30330.2|30239.2|30338.5|30247.5|30329.3|30238.3|30
1654183570000|2022-06-02 15:26:10|30330.6|30239.6|30317.7|30226.7|30332.6|30241.6|30317|30226|32
1654183580000|2022-06-02 15:26:20|30316.9|30225.9|30325.7|30234.7|30336.3|30245.3|30316.7|30225.7|34
1654183590000|2022-06-02 15:26:30|30325.6|30234.6|30331.9|30240.9|30334|30243|30322.5|30231.5|31
1654183600000|2022-06-02 15:26:40|30332.6|30241.6|30336.5|30245.5|30336.9|30245.9|30332.6|30241.6|26
1654183610000|2022-06-02 15:26:50|30333.8|30242.8|30336.4|30245.4|30337.7|30246.7|30332.7|30241.7|21
1654183620000|2022-06-02 15:27:00|30336.9|30245.9|30329.2|30238.2|30342.1|30251.1|30326.8|30235.8|33
1654183630000|2022-06-02 15:27:10|30330.6|30239.6|30301.6|30210.6|30330.6|30239.6|30301.6|30210.6|32
1654183640000|2022-06-02 15:27:20|30300.8|30209.8|30300.3|30209.3|30307.9|30216.9|30300.3|30209.3|30
1654183650000|2022-06-02 15:27:30|30300.4|30209.4|30307.5|30216.5|30307.5|30216.5|30300.4|30209.4|28
1654183660000|2022-06-02 15:27:40|30307|30216|30307.3|30216.3|30317|30226|30307|30216|26
1654183670000|2022-06-02 15:27:50|30307.2|30216.2|30300.7|30209.7|30307.3|30216.3|30299.9|30208.9|24
1654183680000|2022-06-02 15:28:00|30299.9|30208.9|30287.9|30196.9|30300.7|30209.7|30285.2|30194.2|32
1654183690000|2022-06-02 15:28:10|30288.2|30197.2|30287.3|30196.3|30296.6|30205.6|30277.8|30186.8|34
1654183700000|2022-06-02 15:28:20|30290|30199|30290|30199|30302.1|30211.1|30290|30199|32
1654183710000|2022-06-02 15:28:30|30289.5|30198.5|30286.4|30195.4|30297|30206|30285.2|30194.2|30
1654183720000|2022-06-02 15:28:40|30294.5|30203.5|30289.9|30198.9|30295.4|30204.4|30285.7|30194.7|31
1654183730000|2022-06-02 15:28:50|30291.1|30200.1|30297.2|30206.2|30297.2|30206.2|30289.2|30198.2|22
1654183740000|2022-06-02 15:29:00|30295.3|30204.3|30291.1|30200.1|30298|30207|30283.6|30192.6|34
1654183750000|2022-06-02 15:29:10|30295|30204|30291.5|30200.5|30295.8|30204.8|30288.1|30197.1|30
1654183760000|2022-06-02 15:29:20|30291.4|30200.4|30300.7|30209.7|30300.7|30209.7|30289.4|30198.4|29
1654183770000|2022-06-02 15:29:30|30296.3|30205.3|30304.6|30213.6|30305.6|30214.6|30296.3|30205.3|29
1654183780000|2022-06-02 15:29:40|30305.7|30214.7|30315.8|30224.8|30315.8|30224.8|30300.6|30209.6|34
1654183790000|2022-06-02 15:29:50|30317.4|30226.4|30323.8|30232.8|30329.7|30238.7|30317.4|30226.4|29
1654183800000|2022-06-02 15:30:00|30323.7|30232.7|30318.4|30227.4|30328.1|30237.1|30318.4|30227.4|35
1654183810000|2022-06-02 15:30:10|30319|30228|30308.2|30217.2|30319|30228|30307.3|30216.3|33
1654183820000|2022-06-02 15:30:20|30308.3|30217.3|30297.2|30206.2|30308.3|30217.3|30296.6|30205.6|29
1654183830000|2022-06-02 15:30:30|30294.2|30203.2|30300.2|30209.2|30301.2|30210.2|30292.7|30201.7|35
1654183840000|2022-06-02 15:30:40|30300.3|30209.3|30305.5|30214.5|30309.2|30218.2|30300.1|30209.1|33
1654183850000|2022-06-02 15:30:50|30304.6|30213.6|30299.5|30208.5|30304.6|30213.6|30298|30207|27
1654183860000|2022-06-02 15:31:00|30304.2|30213.2|30297.3|30206.3|30305.5|30214.5|30297.3|30206.3|35
1654183870000|2022-06-02 15:31:10|30292.7|30201.7|30279.1|30188.1|30295.3|30204.3|30279|30188|32
1654183880000|2022-06-02 15:31:20|30285.1|30194.1|30263.1|30172.1|30285.1|30194.1|30262.4|30171.4|30
1654183890000|2022-06-02 15:31:30|30263.4|30172.4|30261.5|30170.5|30264.1|30173.1|30261.5|30170.5|31
1654183900000|2022-06-02 15:31:40|30261.8|30170.8|30247.1|30156.1|30263|30172|30243.3|30152.3|34
1654183910000|2022-06-02 15:31:50|30245.7|30154.7|30264.3|30173.3|30266.6|30175.6|30245.7|30154.7|33
1654183920000|2022-06-02 15:32:00|30264.1|30173.1|30254.4|30163.4|30265.9|30174.9|30251.4|30160.4|36
1654183930000|2022-06-02 15:32:10|30251.8|30160.8|30235.4|30144.4|30251.8|30160.8|30230.2|30139.2|36
1654183940000|2022-06-02 15:32:20|30236.6|30145.6|30242.3|30151.3|30245.3|30154.3|30235.7|30144.7|28
1654183950000|2022-06-02 15:32:30|30241.2|30150.2|30247.3|30156.3|30247.3|30156.3|30239.8|30148.8|28
1654183960000|2022-06-02 15:32:40|30246.9|30155.9|30250.8|30159.8|30260.4|30169.4|30244.8|30153.8|37
1654183970000|2022-06-02 15:32:50|30249.7|30158.7|30260.4|30169.4|30260.7|30169.7|30249.7|30158.7|33
1654183980000|2022-06-02 15:33:00|30260.5|30169.5|30259.9|30168.9|30262.7|30171.7|30257.5|30166.5|25
1654183990000|2022-06-02 15:33:10|30262.3|30171.3|30267.2|30176.2|30268.8|30177.8|30259.9|30168.9|28
1654184000000|2022-06-02 15:33:20|30267.9|30176.9|30259.3|30168.3|30268.4|30177.4|30259.3|30168.3|23
1654184010000|2022-06-02 15:33:30|30259|30168|30251.9|30160.9|30259|30168|30248.3|30157.3|34
1654184020000|2022-06-02 15:33:40|30250.7|30159.7|30253.5|30162.5|30254.9|30163.9|30249|30158|32
1654184030000|2022-06-02 15:33:50|30254.4|30163.4|30259.6|30168.6|30261.5|30170.5|30254.4|30163.4|24
1654184040000|2022-06-02 15:34:00|30260.1|30169.1|30268.4|30177.4|30268.4|30177.4|30259.6|30168.6|18
1654184050000|2022-06-02 15:34:10|30268.5|30177.5|30261.6|30170.6|30268.5|30177.5|30256.7|30165.7|31
1654184060000|2022-06-02 15:34:20|30262.2|30171.2|30265.1|30174.1|30265.8|30174.8|30261.4|30170.4|18
1654184070000|2022-06-02 15:34:30|30267|30176|30270.7|30179.7|30270.7|30179.7|30265.1|30174.1|11
1654184080000|2022-06-02 15:34:40|30270|30179|30282.4|30191.4|30282.4|30191.4|30268.2|30177.2|10
1654184090000|2022-06-02 15:34:50|30283.9|30192.9|30279.8|30188.8|30291|30200|30277|30186|27
1654184100000|2022-06-02 15:35:00|30280.9|30189.9|30254.7|30163.7|30281.5|30190.5|30253.1|30162.1|36
1654184110000|2022-06-02 15:35:10|30256.7|30165.7|30264|30173|30266.9|30175.9|30256.7|30165.7|36
1654184120000|2022-06-02 15:35:20|30268.2|30177.2|30251.1|30160.1|30268.2|30177.2|30250.7|30159.7|36
1654184130000|2022-06-02 15:35:30|30251.4|30160.4|30250.2|30159.2|30256.2|30165.2|30248.7|30157.7|30
1654184140000|2022-06-02 15:35:40|30251.2|30160.2|30250.9|30159.9|30252.4|30161.4|30249.3|30158.3|32
1654184150000|2022-06-02 15:35:50|30250.1|30159.1|30251.5|30160.5|30252.4|30161.4|30247.1|30156.1|27
1654184160000|2022-06-02 15:36:00|30251.4|30160.4|30251.3|30160.3|30252.6|30161.6|30250.5|30159.5|29
1654184170000|2022-06-02 15:36:10|30249.3|30158.3|30261.5|30170.5|30262.6|30171.6|30249.3|30158.3|35
1654184180000|2022-06-02 15:36:20|30258.4|30167.4|30258|30167|30259.5|30168.5|30257.4|30166.4|27
1654184190000|2022-06-02 15:36:30|30257.9|30166.9|30259.5|30168.5|30261.2|30170.2|30256.4|30165.4|32
1654184200000|2022-06-02 15:36:40|30259.2|30168.2|30251.1|30160.1|30260.8|30169.8|30250.1|30159.1|34
1654184210000|2022-06-02 15:36:50|30250.4|30159.4|30251|30160|30253.6|30162.6|30250.1|30159.1|32
1654184220000|2022-06-02 15:37:00|30250.7|30159.7|30246.8|30155.8|30251.6|30160.6|30244.8|30153.8|35
1654184230000|2022-06-02 15:37:10|30247.1|30156.1|30254.2|30163.2|30255.2|30164.2|30246.8|30155.8|31
1654184240000|2022-06-02 15:37:20|30254.6|30163.6|30250.7|30159.7|30264.2|30173.2|30250.7|30159.7|33
1654184250000|2022-06-02 15:37:30|30250.5|30159.5|30244.4|30153.4|30250.5|30159.5|30243|30152|36
1654184260000|2022-06-02 15:37:40|30245|30154|30243.3|30152.3|30247.1|30156.1|30243.1|30152.1|32
1654184270000|2022-06-02 15:37:50|30243.6|30152.6|30245|30154|30245.9|30154.9|30241.2|30150.2|29
1654184280000|2022-06-02 15:38:00|30244.6|30153.6|30245.4|30154.4|30247.7|30156.7|30244.4|30153.4|26
1654184290000|2022-06-02 15:38:10|30245.8|30154.8|30249|30158|30249.2|30158.2|30245.4|30154.4|27
1654184300000|2022-06-02 15:38:20|30249.3|30158.3|30267.8|30176.8|30267.8|30176.8|30249.3|30158.3|37
1654184310000|2022-06-02 15:38:30|30266|30175|30270.4|30179.4|30271.4|30180.4|30265.5|30174.5|29
1654184320000|2022-06-02 15:38:40|30269.7|30178.7|30276.4|30185.4|30276.4|30185.4|30269.7|30178.7|30
1654184330000|2022-06-02 15:38:50|30277.5|30186.5|30278.5|30187.5|30279.4|30188.4|30276.9|30185.9|28
1654184340000|2022-06-02 15:39:00|30279.8|30188.8|30280.7|30189.7|30283.4|30192.4|30279.2|30188.2|22
1654184350000|2022-06-02 15:39:10|30281.2|30190.2|30275.1|30184.1|30281.5|30190.5|30273.3|30182.3|30
1654184360000|2022-06-02 15:39:20|30276.8|30185.8|30309.7|30218.7|30322.8|30231.8|30276.4|30185.4|39
1654184370000|2022-06-02 15:39:30|30309.9|30218.9|30317.9|30226.9|30319|30228|30309.4|30218.4|39
1654184380000|2022-06-02 15:39:40|30318.4|30227.4|30317.2|30226.2|30319.1|30228.1|30314.9|30223.9|28
1654184390000|2022-06-02 15:39:50|30317.6|30226.6|30317|30226|30318.3|30227.3|30313|30222|35
1654184400000|2022-06-02 15:40:00|30317.1|30226.1|30317.8|30226.8|30318.3|30227.3|30315.7|30224.7|26
1654184410000|2022-06-02 15:40:10|30317.5|30226.5|30317|30226|30318.3|30227.3|30308.8|30217.8|31
1654184420000|2022-06-02 15:40:20|30317.1|30226.1|30315.4|30224.4|30318.5|30227.5|30313.5|30222.5|28
1654184430000|2022-06-02 15:40:30|30314.3|30223.3|30297.6|30206.6|30314.3|30223.3|30293.7|30202.7|26
1654184440000|2022-06-02 15:40:40|30299.9|30208.9|30310.9|30219.9|30313.1|30222.1|30299.2|30208.2|35
1654184450000|2022-06-02 15:40:50|30312.2|30221.2|30317.5|30226.5|30318.8|30227.8|30307.3|30216.3|36
1654184460000|2022-06-02 15:41:00|30315|30224|30307|30216|30316.1|30225.1|30306.8|30215.8|30
1654184470000|2022-06-02 15:41:10|30308.5|30217.5|30325.6|30234.6|30327.4|30236.4|30308.5|30217.5|37
1654184480000|2022-06-02 15:41:20|30326.1|30235.1|30349.9|30258.9|30350.3|30259.3|30325.4|30234.4|28
1654184490000|2022-06-02 15:41:30|30353.5|30262.5|30348.6|30257.6|30356|30265|30347.1|30256.1|35
1654184500000|2022-06-02 15:41:40|30343|30252|30361.6|30270.6|30361.9|30270.9|30341.7|30250.7|37
1654184510000|2022-06-02 15:41:50|30363.4|30272.4|30394.5|30303.5|30395.1|30304.1|30363.4|30272.4|35
1654184520000|2022-06-02 15:42:00|30394.7|30303.7|30379.1|30288.1|30398.2|30307.2|30379.1|30288.1|36
1654184530000|2022-06-02 15:42:10|30377.8|30286.8|30376.7|30285.7|30381.8|30290.8|30369.4|30278.4|37
1654184540000|2022-06-02 15:42:20|30379.5|30288.5|30367.8|30276.8|30381.3|30290.3|30366|30275|27
1654184550000|2022-06-02 15:42:30|30368.1|30277.1|30360.1|30269.1|30368.4|30277.4|30357.2|30266.2|34
1654184560000|2022-06-02 15:42:40|30363.4|30272.4|30347.2|30256.2|30363.4|30272.4|30340.2|30249.2|37
1654184570000|2022-06-02 15:42:50|30345.6|30254.6|30353.4|30262.4|30353.4|30262.4|30338.8|30247.8|35
1654184580000|2022-06-02 15:43:00|30353.6|30262.6|30363.9|30272.9|30365.9|30274.9|30352.1|30261.1|37
1654184590000|2022-06-02 15:43:10|30362.9|30271.9|30377.6|30286.6|30381|30290|30362.9|30271.9|36
1654184600000|2022-06-02 15:43:20|30378.1|30287.1|30371.7|30280.7|30388.1|30297.1|30371.7|30280.7|36
1654184610000|2022-06-02 15:43:30|30370.5|30279.5|30371.6|30280.6|30375.1|30284.1|30365|30274|36
1654184620000|2022-06-02 15:43:40|30370.9|30279.9|30363.3|30272.3|30372.8|30281.8|30357.9|30266.9|37
1654184630000|2022-06-02 15:43:50|30364.5|30273.5|30360.3|30269.3|30364.5|30273.5|30353.9|30262.9|30
1654184640000|2022-06-02 15:44:00|30361|30270|30352.9|30261.9|30361.5|30270.5|30351.9|30260.9|36
1654184650000|2022-06-02 15:44:10|30352.7|30261.7|30355|30264|30355|30264|30352.1|30261.1|27
1654184660000|2022-06-02 15:44:20|30353.5|30262.5|30352.4|30261.4|30356.8|30265.8|30351.5|30260.5|36
1654184670000|2022-06-02 15:44:30|30351.2|30260.2|30352.9|30261.9|30353.9|30262.9|30351.2|30260.2|29
1654184680000|2022-06-02 15:44:40|30353.2|30262.2|30351.8|30260.8|30353.3|30262.3|30351.8|30260.8|27
1654184690000|2022-06-02 15:44:50|30351.6|30260.6|30343.7|30252.7|30353.3|30262.3|30343.7|30252.7|27
1654184700000|2022-06-02 15:45:00|30342.9|30251.9|30351.3|30260.3|30351.7|30260.7|30338|30247|38
1654184710000|2022-06-02 15:45:10|30352.5|30261.5|30337.5|30246.5|30356|30265|30327.7|30236.7|39
1654184720000|2022-06-02 15:45:20|30336.7|30245.7|30349.5|30258.5|30349.7|30258.7|30335.4|30244.4|35
1654184730000|2022-06-02 15:45:30|30348.8|30257.8|30353.3|30262.3|30353.3|30262.3|30347.7|30256.7|33
1654184740000|2022-06-02 15:45:40|30353|30262|30364.4|30273.4|30368.2|30277.2|30353|30262|38
1654184750000|2022-06-02 15:45:50|30367.1|30276.1|30371.4|30280.4|30371.7|30280.7|30362.7|30271.7|34
1654184760000|2022-06-02 15:46:00|30370.3|30279.3|30374.9|30283.9|30374.9|30283.9|30367.9|30276.9|33
1654184770000|2022-06-02 15:46:10|30373.4|30282.4|30371.2|30280.2|30375.3|30284.3|30369.9|30278.9|32
1654184780000|2022-06-02 15:46:20|30371.1|30280.1|30370.8|30279.8|30374.4|30283.4|30370.7|30279.7|28
1654184790000|2022-06-02 15:46:30|30371|30280|30371.1|30280.1|30373.8|30282.8|30370.6|30279.6|31
1654184800000|2022-06-02 15:46:40|30370.9|30279.9|30373.3|30282.3|30373.5|30282.5|30370.9|30279.9|17
1654184810000|2022-06-02 15:46:50|30373.5|30282.5|30371.9|30280.9|30374|30283|30371.8|30280.8|25
1654184820000|2022-06-02 15:47:00|30370.8|30279.8|30369.1|30278.1|30375.5|30284.5|30368.1|30277.1|35
1654184830000|2022-06-02 15:47:10|30369.5|30278.5|30364.5|30273.5|30369.5|30278.5|30357.2|30266.2|33
1654184840000|2022-06-02 15:47:20|30364.8|30273.8|30361.6|30270.6|30365.8|30274.8|30357.2|30266.2|32
1654184850000|2022-06-02 15:47:30|30362.3|30271.3|30349.1|30258.1|30362.5|30271.5|30348.4|30257.4|34
1654184860000|2022-06-02 15:47:40|30349.2|30258.2|30353.7|30262.7|30356.8|30265.8|30347.5|30256.5|30
1654184870000|2022-06-02 15:47:50|30354.5|30263.5|30353.6|30262.6|30355|30264|30349.3|30258.3|31
1654184880000|2022-06-02 15:48:00|30353.7|30262.7|30347.7|30256.7|30357.5|30266.5|30347.7|30256.7|32
1654184890000|2022-06-02 15:48:10|30353.1|30262.1|30339.2|30248.2|30353.1|30262.1|30339.2|30248.2|27
1654184900000|2022-06-02 15:48:20|30339.1|30248.1|30344.9|30253.9|30347.3|30256.3|30335.8|30244.8|34
1654184910000|2022-06-02 15:48:30|30346.1|30255.1|30346.3|30255.3|30346.7|30255.7|30344.9|30253.9|30
1654184920000|2022-06-02 15:48:40|30345.4|30254.4|30336.8|30245.8|30345.4|30254.4|30333.3|30242.3|31
1654184930000|2022-06-02 15:48:50|30335.2|30244.2|30341.1|30250.1|30342|30251|30334.6|30243.6|28
1654184940000|2022-06-02 15:49:00|30341.6|30250.6|30357.6|30266.6|30358.2|30267.2|30341.6|30250.6|32
1654184950000|2022-06-02 15:49:10|30358.3|30267.3|30343.7|30252.7|30360.4|30269.4|30343.7|30252.7|35
1654184960000|2022-06-02 15:49:20|30344.2|30253.2|30341.1|30250.1|30348.6|30257.6|30338.7|30247.7|36
1654184970000|2022-06-02 15:49:30|30341.3|30250.3|30348.7|30257.7|30348.7|30257.7|30338.1|30247.1|36
1654184980000|2022-06-02 15:49:40|30348.4|30257.4|30349.1|30258.1|30349.1|30258.1|30346.9|30255.9|36
1654184990000|2022-06-02 15:49:50|30348.2|30257.2|30360.6|30269.6|30361.3|30270.3|30348|30257|29
1654185000000|2022-06-02 15:50:00|30360.7|30269.7|30354|30263|30361.8|30270.8|30354|30263|31
1654185010000|2022-06-02 15:50:10|30350.8|30259.8|30349.1|30258.1|30352|30261|30348.3|30257.3|31
1654185020000|2022-06-02 15:50:20|30349.6|30258.6|30355.5|30264.5|30357.4|30266.4|30348.9|30257.9|32
1654185030000|2022-06-02 15:50:30|30355.7|30264.7|30360|30269|30360.4|30269.4|30355|30264|29
1654185040000|2022-06-02 15:50:40|30360.2|30269.2|30362.7|30271.7|30363.5|30272.5|30359.9|30268.9|30
1654185050000|2022-06-02 15:50:50|30363.2|30272.2|30361.9|30270.9|30364.3|30273.3|30361.9|30270.9|31
1654185060000|2022-06-02 15:51:00|30362.4|30271.4|30366.1|30275.1|30367.9|30276.9|30362.4|30271.4|33
1654185070000|2022-06-02 15:51:10|30365.5|30274.5|30356.5|30265.5|30365.8|30274.8|30356.5|30265.5|32
1654185080000|2022-06-02 15:51:20|30356|30265|30357|30266|30358.8|30267.8|30355.6|30264.6|31
1654185090000|2022-06-02 15:51:30|30357.8|30266.8|30356.4|30265.4|30358.2|30267.2|30354.9|30263.9|29
1654185100000|2022-06-02 15:51:40|30357.3|30266.3|30352.7|30261.7|30358.3|30267.3|30352.2|30261.2|28
1654185110000|2022-06-02 15:51:50|30352.5|30261.5|30354.6|30263.6|30355.5|30264.5|30351.5|30260.5|21
1654185120000|2022-06-02 15:52:00|30353.6|30262.6|30353.6|30262.6|30354.5|30263.5|30351.9|30260.9|28
1654185130000|2022-06-02 15:52:10|30353.3|30262.3|30351.6|30260.6|30355.5|30264.5|30351.6|30260.6|23
1654185140000|2022-06-02 15:52:20|30351.1|30260.1|30366.2|30275.2|30367.8|30276.8|30351.1|30260.1|31
1654185150000|2022-06-02 15:52:30|30364.4|30273.4|30361.1|30270.1|30368.3|30277.3|30360.4|30269.4|35
1654185160000|2022-06-02 15:52:40|30360.8|30269.8|30364.5|30273.5|30366.1|30275.1|30360.3|30269.3|35
1654185170000|2022-06-02 15:52:50|30362.9|30271.9|30369.4|30278.4|30369.4|30278.4|30360.4|30269.4|28
1654185180000|2022-06-02 15:53:00|30370.1|30279.1|30363.8|30272.8|30370.1|30279.1|30360.4|30269.4|24
1654185190000|2022-06-02 15:53:10|30364.1|30273.1|30370.9|30279.9|30373.7|30282.7|30364.1|30273.1|27
1654185200000|2022-06-02 15:53:20|30373.1|30282.1|30369.2|30278.2|30374.5|30283.5|30368.5|30277.5|31
1654185210000|2022-06-02 15:53:30|30369|30278|30368.2|30277.2|30371.3|30280.3|30368.2|30277.2|23
1654185220000|2022-06-02 15:53:40|30369.8|30278.8|30369.4|30278.4|30370.6|30279.6|30367.8|30276.8|32
1654185230000|2022-06-02 15:53:50|30369.5|30278.5|30364.5|30273.5|30370|30279|30364.3|30273.3|26
1654185240000|2022-06-02 15:54:00|30364.7|30273.7|30358.8|30267.8|30365.6|30274.6|30358.7|30267.7|21
1654185250000|2022-06-02 15:54:10|30358.9|30267.9|30354.1|30263.1|30359.4|30268.4|30352.1|30261.1|31
1654185260000|2022-06-02 15:54:20|30353.9|30262.9|30328.3|30237.3|30357.7|30266.7|30324.7|30233.7|32
1654185270000|2022-06-02 15:54:30|30326.8|30235.8|30319.9|30228.9|30328.3|30237.3|30319.9|30228.9|34
1654185280000|2022-06-02 15:54:40|30321.2|30230.2|30292.8|30201.8|30322.8|30231.8|30292.8|30201.8|33
1654185290000|2022-06-02 15:54:50|30292.4|30201.4|30279.4|30188.4|30293|30202|30275.7|30184.7|36
1654185300000|2022-06-02 15:55:00|30283.9|30192.9|30293.2|30202.2|30293.2|30202.2|30279.4|30188.4|30
1654185310000|2022-06-02 15:55:10|30294.5|30203.5|30303.4|30212.4|30314|30223|30294.5|30203.5|34
1654185320000|2022-06-02 15:55:20|30313.4|30222.4|30291.3|30200.3|30313.4|30222.4|30287.4|30196.4|37
1654185330000|2022-06-02 15:55:30|30291.6|30200.6|30294.8|30203.8|30297.7|30206.7|30288.4|30197.4|38
1654185340000|2022-06-02 15:55:40|30293.8|30202.8|30292.9|30201.9|30294.4|30203.4|30286|30195|35
1654185350000|2022-06-02 15:55:50|30292.8|30201.8|30295.9|30204.9|30297.5|30206.5|30292.8|30201.8|33
1654185360000|2022-06-02 15:56:00|30295.8|30204.8|30293.9|30202.9|30298.1|30207.1|30291.7|30200.7|29
1654185370000|2022-06-02 15:56:10|30292.7|30201.7|30293.2|30202.2|30295.1|30204.1|30290.8|30199.8|30
1654185380000|2022-06-02 15:56:20|30292|30201|30292.1|30201.1|30293.8|30202.8|30291.7|30200.7|25
1654185390000|2022-06-02 15:56:30|30291.7|30200.7|30289.4|30198.4|30291.7|30200.7|30288.5|30197.5|24
1654185400000|2022-06-02 15:56:40|30289.3|30198.3|30287.4|30196.4|30290|30199|30286.3|30195.3|23
1654185410000|2022-06-02 15:56:50|30287.5|30196.5|30282.5|30191.5|30288.6|30197.6|30280.6|30189.6|26
1654185420000|2022-06-02 15:57:00|30280.4|30189.4|30255|30164|30280.4|30189.4|30254.4|30163.4|35
1654185430000|2022-06-02 15:57:10|30255.1|30164.1|30252.9|30161.9|30256.3|30165.3|30247.2|30156.2|33
1654185440000|2022-06-02 15:57:20|30252.6|30161.6|30243.3|30152.3|30253.3|30162.3|30239.6|30148.6|35
1654185450000|2022-06-02 15:57:30|30243.4|30152.4|30215.2|30124.2|30243.6|30152.6|30214.2|30123.2|33
1654185460000|2022-06-02 15:57:40|30215.5|30124.5|30216.4|30125.4|30225.1|30134.1|30214.5|30123.5|34
1654185470000|2022-06-02 15:57:50|30220.8|30129.8|30218.9|30127.9|30226.8|30135.8|30218.9|30127.9|36
1654185480000|2022-06-02 15:58:00|30218.3|30127.3|30227.6|30136.6|30227.8|30136.8|30208.5|30117.5|36
1654185490000|2022-06-02 15:58:10|30226.2|30135.2|30236.2|30145.2|30240.7|30149.7|30226.2|30135.2|35
1654185500000|2022-06-02 15:58:20|30234.7|30143.7|30238.4|30147.4|30238.5|30147.5|30223.8|30132.8|35
1654185510000|2022-06-02 15:58:30|30240.6|30149.6|30234.7|30143.7|30240.6|30149.6|30231.1|30140.1|36
1654185520000|2022-06-02 15:58:40|30235.1|30144.1|30236.1|30145.1|30237|30146|30234.2|30143.2|28
1654185530000|2022-06-02 15:58:50|30234.9|30143.9|30227.2|30136.2|30237.3|30146.3|30226|30135|32
1654185540000|2022-06-02 15:59:00|30227.4|30136.4|30230.5|30139.5|30234.5|30143.5|30227.4|30136.4|31
1654185550000|2022-06-02 15:59:10|30228.1|30137.1|30228.2|30137.2|30230|30139|30227.3|30136.3|30
1654185560000|2022-06-02 15:59:20|30229|30138|30242.4|30151.4|30242.5|30151.5|30228.6|30137.6|32
1654185570000|2022-06-02 15:59:30|30242.1|30151.1|30236.7|30145.7|30242.1|30151.1|30234.1|30143.1|25
1654185580000|2022-06-02 15:59:40|30236.4|30145.4|30229.4|30138.4|30237.6|30146.6|30229.4|30138.4|27
1654185590000|2022-06-02 15:59:50|30229.2|30138.2|30232.3|30141.3|30232.4|30141.4|30229.2|30138.2|27
1654185600000|2022-06-02 16:00:00|30234.3|30143.3|30248.1|30157.1|30251.3|30160.3|30234.3|30143.3|30
1654185610000|2022-06-02 16:00:10|30247.6|30156.6|30247.5|30156.5|30256.1|30165.1|30246.7|30155.7|36
1654185620000|2022-06-02 16:00:20|30246.7|30155.7|30245.5|30154.5|30251|30160|30245.5|30154.5|31
1654185630000|2022-06-02 16:00:30|30246.8|30155.8|30252.7|30161.7|30252.7|30161.7|30245.5|30154.5|25
1654185640000|2022-06-02 16:00:40|30253.9|30162.9|30247.1|30156.1|30258.5|30167.5|30245.5|30154.5|32
1654185650000|2022-06-02 16:00:50|30247|30156|30251.5|30160.5|30253.6|30162.6|30246.2|30155.2|31
1654185660000|2022-06-02 16:01:00|30251.4|30160.4|30240.7|30149.7|30251.4|30160.4|30239.8|30148.8|34
1654185670000|2022-06-02 16:01:10|30238.6|30147.6|30228.3|30137.3|30240.6|30149.6|30227.9|30136.9|35
1654185680000|2022-06-02 16:01:20|30228.4|30137.4|30228.5|30137.5|30229|30138|30227.4|30136.4|30
1654185690000|2022-06-02 16:01:30|30228.4|30137.4|30237.2|30146.2|30240.7|30149.7|30227.9|30136.9|28
1654185700000|2022-06-02 16:01:40|30234.3|30143.3|30220.9|30129.9|30234.3|30143.3|30220.9|30129.9|34
1654185710000|2022-06-02 16:01:50|30220.8|30129.8|30217.8|30126.8|30220.8|30129.8|30216|30125|28
1654185720000|2022-06-02 16:02:00|30218.4|30127.4|30227.2|30136.2|30227.2|30136.2|30218.4|30127.4|35
1654185730000|2022-06-02 16:02:10|30228|30137|30233.9|30142.9|30238.7|30147.7|30222.8|30131.8|31
1654185740000|2022-06-02 16:02:20|30232.5|30141.5|30229.4|30138.4|30241.7|30150.7|30227.8|30136.8|34
1654185750000|2022-06-02 16:02:30|30228|30137|30236.7|30145.7|30239.2|30148.2|30227.2|30136.2|35
1654185760000|2022-06-02 16:02:40|30236.6|30145.6|30238.5|30147.5|30243.3|30152.3|30236.4|30145.4|38
1654185770000|2022-06-02 16:02:50|30239.8|30148.8|30243.9|30152.9|30244.5|30153.5|30238.3|30147.3|30
1654185780000|2022-06-02 16:03:00|30244.2|30153.2|30242.3|30151.3|30244.3|30153.3|30236.7|30145.7|35
1654185790000|2022-06-02 16:03:10|30242.5|30151.5|30254.7|30163.7|30255.1|30164.1|30242.5|30151.5|29
1654185800000|2022-06-02 16:03:20|30256.2|30165.2|30264.1|30173.1|30264.3|30173.3|30255.5|30164.5|20
1654185810000|2022-06-02 16:03:30|30263.8|30172.8|30273.6|30182.6|30274.2|30183.2|30263.8|30172.8|30
1654185820000|2022-06-02 16:03:40|30274.4|30183.4|30283.3|30192.3|30288.3|30197.3|30274.4|30183.4|18
1654185830000|2022-06-02 16:03:50|30288.3|30197.3|30303.9|30212.9|30307.2|30216.2|30286.3|30195.3|27
1654185840000|2022-06-02 16:04:00|30304|30213|30318|30227|30319|30228|30304|30213|21
1654185850000|2022-06-02 16:04:10|30318.7|30227.7|30317.3|30226.3|30319.4|30228.4|30312|30221|33
1654185860000|2022-06-02 16:04:20|30317.6|30226.6|30320.1|30229.1|30326.4|30235.4|30317.6|30226.6|19
1654185870000|2022-06-02 16:04:30|30320.2|30229.2|30320.5|30229.5|30322.1|30231.1|30317.4|30226.4|29
1654185880000|2022-06-02 16:04:40|30319.9|30228.9|30318.6|30227.6|30320.5|30229.5|30315.7|30224.7|33
1654185890000|2022-06-02 16:04:50|30318.9|30227.9|30320.7|30229.7|30326.4|30235.4|30316.8|30225.8|17
1654185900000|2022-06-02 16:05:00|30319.8|30228.8|30319|30228|30321.9|30230.9|30315.8|30224.8|32
1654185910000|2022-06-02 16:05:10|30318.4|30227.4|30312.3|30221.3|30320.8|30229.8|30311.8|30220.8|27
1654185920000|2022-06-02 16:05:20|30312.2|30221.2|30309.4|30218.4|30313.3|30222.3|30308.2|30217.2|30
1654185930000|2022-06-02 16:05:30|30309.7|30218.7|30304.2|30213.2|30311|30220|30302.7|30211.7|35
1654185940000|2022-06-02 16:05:40|30303.1|30212.1|30301.8|30210.8|30304.1|30213.1|30297.8|30206.8|32
1654185950000|2022-06-02 16:05:50|30299.7|30208.7|30306.7|30215.7|30306.8|30215.8|30299.7|30208.7|24
1654185960000|2022-06-02 16:06:00|30308.8|30217.8|30314.8|30223.8|30316|30225|30308.8|30217.8|33
1654185970000|2022-06-02 16:06:10|30311.9|30220.9|30308.9|30217.9|30313.7|30222.7|30304|30213|34
1654185980000|2022-06-02 16:06:20|30308.4|30217.4|30304.9|30213.9|30312.2|30221.2|30303.6|30212.6|32
1654185990000|2022-06-02 16:06:30|30303.5|30212.5|30302|30211|30303.5|30212.5|30297.2|30206.2|30
1654186000000|2022-06-02 16:06:40|30302.5|30211.5|30290.9|30199.9|30302.5|30211.5|30288|30197|24
1654186010000|2022-06-02 16:06:50|30290.1|30199.1|30290|30199|30292|30201|30289.5|30198.5|25
1654186020000|2022-06-02 16:07:00|30289.5|30198.5|30284.5|30193.5|30290.4|30199.4|30281.9|30190.9|27
1654186030000|2022-06-02 16:07:10|30284|30193|30273.2|30182.2|30284.5|30193.5|30272.3|30181.3|31
1654186040000|2022-06-02 16:07:20|30272.5|30181.5|30275.7|30184.7|30278.5|30187.5|30271.9|30180.9|24
1654186050000|2022-06-02 16:07:30|30277.6|30186.6|30285.1|30194.1|30286.5|30195.5|30274.7|30183.7|34
1654186060000|2022-06-02 16:07:40|30285.2|30194.2|30293.9|30202.9|30295.5|30204.5|30283.2|30192.2|33
1654186070000|2022-06-02 16:07:50|30295.5|30204.5|30295.7|30204.7|30297.8|30206.8|30295.1|30204.1|29
1654186080000|2022-06-02 16:08:00|30295.6|30204.6|30286|30195|30297.8|30206.8|30283|30192|34
1654186090000|2022-06-02 16:08:10|30284.9|30193.9|30273.9|30182.9|30285.2|30194.2|30271.6|30180.6|36
1654186100000|2022-06-02 16:08:20|30274|30183|30277.9|30186.9|30277.9|30186.9|30271.2|30180.2|34
1654186110000|2022-06-02 16:08:30|30278.5|30187.5|30280.4|30189.4|30282.9|30191.9|30278.5|30187.5|34
1654186120000|2022-06-02 16:08:40|30280.6|30189.6|30293.5|30202.5|30293.5|30202.5|30280.1|30189.1|30
1654186130000|2022-06-02 16:08:50|30293|30202|30292.9|30201.9|30293.9|30202.9|30291|30200|35
1654186140000|2022-06-02 16:09:00|30292.6|30201.6|30289.3|30198.3|30292.6|30201.6|30285.4|30194.4|34
1654186150000|2022-06-02 16:09:10|30288.9|30197.9|30293.6|30202.6|30294.3|30203.3|30287|30196|33
1654186160000|2022-06-02 16:09:20|30294.1|30203.1|30291.3|30200.3|30299.4|30208.4|30291.3|30200.3|35
1654186170000|2022-06-02 16:09:30|30291.7|30200.7|30277.8|30186.8|30291.7|30200.7|30276.4|30185.4|28
1654186180000|2022-06-02 16:09:40|30277.7|30186.7|30289.2|30198.2|30289.9|30198.9|30277.1|30186.1|32
1654186190000|2022-06-02 16:09:50|30289.8|30198.8|30290.6|30199.6|30291.1|30200.1|30285.8|30194.8|25
1654186200000|2022-06-02 16:10:00|30291.5|30200.5|30285.6|30194.6|30291.7|30200.7|30285.4|30194.4|33
1654186210000|2022-06-02 16:10:10|30285.5|30194.5|30292|30201|30292|30201|30284.4|30193.4|34
1654186220000|2022-06-02 16:10:20|30292.5|30201.5|30292.8|30201.8|30295.1|30204.1|30290.5|30199.5|28
1654186230000|2022-06-02 16:10:30|30293.5|30202.5|30293.3|30202.3|30295.1|30204.1|30292.6|30201.6|20
1654186240000|2022-06-02 16:10:40|30293.9|30202.9|30299.4|30208.4|30299.4|30208.4|30291.3|30200.3|25
1654186250000|2022-06-02 16:10:50|30299.3|30208.3|30306.7|30215.7|30306.7|30215.7|30299.3|30208.3|27
1654186260000|2022-06-02 16:11:00|30308.3|30217.3|30315.5|30224.5|30317.5|30226.5|30308.3|30217.3|26
1654186270000|2022-06-02 16:11:10|30315.6|30224.6|30306.6|30215.6|30316|30225|30301|30210|31
1654186280000|2022-06-02 16:11:20|30306.5|30215.5|30304.7|30213.7|30306.9|30215.9|30303.3|30212.3|29
1654186290000|2022-06-02 16:11:30|30304.6|30213.6|30286.5|30195.5|30304.6|30213.6|30284.5|30193.5|31
1654186300000|2022-06-02 16:11:40|30286.8|30195.8|30281.8|30190.8|30287|30196|30280.5|30189.5|27
1654186310000|2022-06-02 16:11:50|30280.1|30189.1|30287|30196|30287|30196|30276.2|30185.2|29
1654186320000|2022-06-02 16:12:00|30287.7|30196.7|30294.6|30203.6|30300.9|30209.9|30287.7|30196.7|36
1654186330000|2022-06-02 16:12:10|30294.8|30203.8|30298.7|30207.7|30300.7|30209.7|30293|30202|32
1654186340000|2022-06-02 16:12:20|30298.5|30207.5|30311.2|30220.2|30311.4|30220.4|30298.5|30207.5|35
1654186350000|2022-06-02 16:12:30|30313.6|30222.6|30311.2|30220.2|30313.6|30222.6|30308.8|30217.8|29
1654186360000|2022-06-02 16:12:40|30311.3|30220.3|30312.2|30221.2|30313.4|30222.4|30308.4|30217.4|28
1654186370000|2022-06-02 16:12:50|30313.4|30222.4|30309|30218|30313.4|30222.4|30308.9|30217.9|29
1654186380000|2022-06-02 16:13:00|30309.4|30218.4|30311|30220|30311.5|30220.5|30308.1|30217.1|31
1654186390000|2022-06-02 16:13:10|30310.9|30219.9|30318.6|30227.6|30319.9|30228.9|30310.7|30219.7|21
1654186400000|2022-06-02 16:13:20|30321|30230|30326.9|30235.9|30328.8|30237.8|30318|30227|19
1654186410000|2022-06-02 16:13:30|30328.5|30237.5|30336.7|30245.7|30338.4|30247.4|30326.2|30235.2|22
1654186420000|2022-06-02 16:13:40|30339.1|30248.1|30346.9|30255.9|30346.9|30255.9|30336.7|30245.7|17
1654186430000|2022-06-02 16:13:50|30347|30256|30356.9|30265.9|30359|30268|30346.9|30255.9|32
1654186440000|2022-06-02 16:14:00|30356.3|30265.3|30341.7|30250.7|30358.8|30267.8|30341.7|30250.7|36
1654186450000|2022-06-02 16:14:10|30340.3|30249.3|30344.8|30253.8|30344.8|30253.8|30338.7|30247.7|34
1654186460000|2022-06-02 16:14:20|30345.8|30254.8|30352.5|30261.5|30355.2|30264.2|30345.8|30254.8|27
1654186470000|2022-06-02 16:14:30|30352.1|30261.1|30361.3|30270.3|30368.7|30277.7|30352.1|30261.1|30
1654186480000|2022-06-02 16:14:40|30358.9|30267.9|30373.4|30282.4|30379.1|30288.1|30358.9|30267.9|27
1654186490000|2022-06-02 16:14:50|30369.8|30278.8|30364.9|30273.9|30369.8|30278.8|30364.9|30273.9|28
1654186500000|2022-06-02 16:15:00|30365.4|30274.4|30364.5|30273.5|30369.5|30278.5|30364.5|30273.5|30
1654186510000|2022-06-02 16:15:10|30364.6|30273.6|30363.1|30272.1|30366|30275|30363|30272|28
1654186520000|2022-06-02 16:15:20|30364|30273|30365.4|30274.4|30366.3|30275.3|30356.7|30265.7|33
1654186530000|2022-06-02 16:15:30|30364.3|30273.3|30363.4|30272.4|30367.1|30276.1|30363.4|30272.4|33
1654186540000|2022-06-02 16:15:40|30364|30273|30355.3|30264.3|30365.9|30274.9|30352.4|30261.4|33
1654186550000|2022-06-02 16:15:50|30354.8|30263.8|30357.1|30266.1|30357.1|30266.1|30353|30262|30
1654186560000|2022-06-02 16:16:00|30356.4|30265.4|30375.1|30284.1|30375.1|30284.1|30355.4|30264.4|34
1654186570000|2022-06-02 16:16:10|30374.3|30283.3|30365.2|30274.2|30375.3|30284.3|30365.2|30274.2|33
1654186580000|2022-06-02 16:16:20|30364.4|30273.4|30375.9|30284.9|30378.8|30287.8|30363.8|30272.8|32
1654186590000|2022-06-02 16:16:30|30375.4|30284.4|30386.7|30295.7|30386.7|30295.7|30374.3|30283.3|27
1654186600000|2022-06-02 16:16:40|30387.5|30296.5|30400.3|30309.3|30402.6|30311.6|30380.8|30289.8|28
1654186610000|2022-06-02 16:16:50|30398.9|30307.9|30391.3|30300.3|30400.5|30309.5|30386.2|30295.2|36
1654186620000|2022-06-02 16:17:00|30391|30300|30386.3|30295.3|30393.4|30302.4|30386.2|30295.2|29
1654186630000|2022-06-02 16:17:10|30386.5|30295.5|30383|30292|30387.7|30296.7|30378.4|30287.4|30
1654186640000|2022-06-02 16:17:20|30382.7|30291.7|30380.5|30289.5|30383.9|30292.9|30380.3|30289.3|21
1654186650000|2022-06-02 16:17:30|30381.8|30290.8|30390.3|30299.3|30391.7|30300.7|30380|30289|32
1654186660000|2022-06-02 16:17:40|30390.1|30299.1|30400.1|30309.1|30401.6|30310.6|30386.9|30295.9|35
1654186670000|2022-06-02 16:17:50|30402.2|30311.2|30410.4|30319.4|30419.9|30328.9|30395.1|30304.1|33
1654186680000|2022-06-02 16:18:00|30415.7|30324.7|30402.3|30311.3|30419.2|30328.2|30402.3|30311.3|37
1654186690000|2022-06-02 16:18:10|30404.4|30313.4|30403.4|30312.4|30406.9|30315.9|30403.3|30312.3|31
1654186700000|2022-06-02 16:18:20|30403.3|30312.3|30395|30304|30403.6|30312.6|30395|30304|29
1654186710000|2022-06-02 16:18:30|30393.7|30302.7|30382.6|30291.6|30393.7|30302.7|30378.8|30287.8|33
1654186720000|2022-06-02 16:18:40|30382.5|30291.5|30384.9|30293.9|30385.6|30294.6|30381.6|30290.6|25
1654186730000|2022-06-02 16:18:50|30385.4|30294.4|30390.6|30299.6|30391.6|30300.6|30382.6|30291.6|29
1654186740000|2022-06-02 16:19:00|30391.7|30300.7|30400.4|30309.4|30400.4|30309.4|30391.2|30300.2|34
1654186750000|2022-06-02 16:19:10|30400.7|30309.7|30389.6|30298.6|30401.4|30310.4|30389.6|30298.6|34
1654186760000|2022-06-02 16:19:20|30388.9|30297.9|30373|30282|30388.9|30297.9|30370.9|30279.9|36
1654186770000|2022-06-02 16:19:30|30373.8|30282.8|30358.4|30267.4|30374.1|30283.1|30358.4|30267.4|35
1654186780000|2022-06-02 16:19:40|30361.8|30270.8|30354.5|30263.5|30361.8|30270.8|30350.4|30259.4|32
1654186790000|2022-06-02 16:19:50|30350.5|30259.5|30326.4|30235.4|30356.4|30265.4|30315.9|30224.9|31
1654186800000|2022-06-02 16:20:00|30326.5|30235.5|30310.8|30219.8|30327.5|30236.5|30310.8|30219.8|35
1654186810000|2022-06-02 16:20:10|30313.5|30222.5|30334.3|30243.3|30340.9|30249.9|30304.9|30213.9|36
1654186820000|2022-06-02 16:20:20|30335.9|30244.9|30341.8|30250.8|30345.6|30254.6|30334.5|30243.5|36
1654186830000|2022-06-02 16:20:30|30342|30251|30341.7|30250.7|30346.5|30255.5|30338|30247|30
1654186840000|2022-06-02 16:20:40|30342.5|30251.5|30342.2|30251.2|30346.1|30255.1|30341.9|30250.9|21
1654186850000|2022-06-02 16:20:50|30343.4|30252.4|30336.8|30245.8|30343.4|30252.4|30336.8|30245.8|21
1654186860000|2022-06-02 16:21:00|30336.5|30245.5|30331.4|30240.4|30336.5|30245.5|30328.2|30237.2|37
1654186870000|2022-06-02 16:21:10|30331.7|30240.7|30339.8|30248.8|30340.2|30249.2|30331.3|30240.3|31
1654186880000|2022-06-02 16:21:20|30339.6|30248.6|30331.8|30240.8|30340.7|30249.7|30326.9|30235.9|34
1654186890000|2022-06-02 16:21:30|30330.8|30239.8|30328.9|30237.9|30334.5|30243.5|30327.9|30236.9|34
1654186900000|2022-06-02 16:21:40|30328.1|30237.1|30328.4|30237.4|30329.1|30238.1|30327.2|30236.2|35
1654186910000|2022-06-02 16:21:50|30329.1|30238.1|30325.9|30234.9|30332.3|30241.3|30325.9|30234.9|35
1654186920000|2022-06-02 16:22:00|30325.7|30234.7|30317|30226|30325.7|30234.7|30313.7|30222.7|33
1654186930000|2022-06-02 16:22:10|30316.3|30225.3|30314.8|30223.8|30318.7|30227.7|30309.6|30218.6|33
1654186940000|2022-06-02 16:22:20|30306.2|30215.2|30305.6|30214.6|30306.5|30215.5|30302.9|30211.9|33
1654186950000|2022-06-02 16:22:30|30303.6|30212.6|30304.9|30213.9|30311.7|30220.7|30303.6|30212.6|35
1654186960000|2022-06-02 16:22:40|30305.5|30214.5|30304.5|30213.5|30306.4|30215.4|30304.4|30213.4|27
1654186970000|2022-06-02 16:22:50|30305.9|30214.9|30307.8|30216.8|30309.7|30218.7|30305.7|30214.7|29
1654186980000|2022-06-02 16:23:00|30307.9|30216.9|30304.4|30213.4|30308.1|30217.1|30303.2|30212.2|31
1654186990000|2022-06-02 16:23:10|30304.8|30213.8|30309.4|30218.4|30312.3|30221.3|30302|30211|30
1654187000000|2022-06-02 16:23:20|30309.7|30218.7|30307.3|30216.3|30309.8|30218.8|30305.1|30214.1|31
1654187010000|2022-06-02 16:23:30|30306|30215|30293.4|30202.4|30306|30215|30290.5|30199.5|37
1654187020000|2022-06-02 16:23:40|30293.7|30202.7|30296.7|30205.7|30297.2|30206.2|30292.5|30201.5|36
1654187030000|2022-06-02 16:23:50|30297.2|30206.2|30294.2|30203.2|30298.1|30207.1|30294.2|30203.2|30
1654187040000|2022-06-02 16:24:00|30293.9|30202.9|30292.6|30201.6|30300.1|30209.1|30289.3|30198.3|30
1654187050000|2022-06-02 16:24:10|30292.3|30201.3|30288.5|30197.5|30292.4|30201.4|30288.5|30197.5|24
1654187060000|2022-06-02 16:24:20|30285.9|30194.9|30279.9|30188.9|30286.9|30195.9|30275.7|30184.7|36
1654187070000|2022-06-02 16:24:30|30282.1|30191.1|30291.7|30200.7|30293.7|30202.7|30282.1|30191.1|31
1654187080000|2022-06-02 16:24:40|30292|30201|30281.9|30190.9|30292|30201|30280.2|30189.2|33
1654187090000|2022-06-02 16:24:50|30280.2|30189.2|30286.9|30195.9|30286.9|30195.9|30280.2|30189.2|29
1654187100000|2022-06-02 16:25:00|30286.6|30195.6|30275.3|30184.3|30287.7|30196.7|30275.3|30184.3|28
1654187110000|2022-06-02 16:25:10|30278.4|30187.4|30265.3|30174.3|30279|30188|30264.8|30173.8|30
1654187120000|2022-06-02 16:25:20|30265.4|30174.4|30269.9|30178.9|30271|30180|30264.9|30173.9|35
1654187130000|2022-06-02 16:25:30|30270.4|30179.4|30273.2|30182.2|30273.8|30182.8|30268.1|30177.1|26
1654187140000|2022-06-02 16:25:40|30272.9|30181.9|30273.3|30182.3|30273.6|30182.6|30272.8|30181.8|22
1654187150000|2022-06-02 16:25:50|30272.9|30181.9|30266.1|30175.1|30273.3|30182.3|30266.1|30175.1|36
1654187160000|2022-06-02 16:26:00|30267.6|30176.6|30246.3|30155.3|30267.6|30176.6|30243.7|30152.7|29
1654187170000|2022-06-02 16:26:10|30244.7|30153.7|30231|30140|30244.7|30153.7|30229.1|30138.1|32
1654187180000|2022-06-02 16:26:20|30232.7|30141.7|30228.9|30137.9|30232.7|30141.7|30223.7|30132.7|31
1654187190000|2022-06-02 16:26:30|30235.8|30144.8|30219.2|30128.2|30235.8|30144.8|30216.8|30125.8|27
1654187200000|2022-06-02 16:26:40|30217.4|30126.4|30224.9|30133.9|30225|30134|30217.4|30126.4|33
1654187210000|2022-06-02 16:26:50|30225.7|30134.7|30251.2|30160.2|30252.3|30161.3|30225.7|30134.7|35
1654187220000|2022-06-02 16:27:00|30251.7|30160.7|30248.5|30157.5|30251.7|30160.7|30246.8|30155.8|39
1654187230000|2022-06-02 16:27:10|30246.8|30155.8|30254.9|30163.9|30256|30165|30246.8|30155.8|33
1654187240000|2022-06-02 16:27:20|30255.1|30164.1|30258.1|30167.1|30258.8|30167.8|30253.6|30162.6|35
1654187250000|2022-06-02 16:27:30|30258.2|30167.2|30261.2|30170.2|30261.2|30170.2|30257.1|30166.1|31
1654187260000|2022-06-02 16:27:40|30260.2|30169.2|30258.3|30167.3|30261.7|30170.7|30255.8|30164.8|32
1654187270000|2022-06-02 16:27:50|30257.7|30166.7|30260.1|30169.1|30260.1|30169.1|30257.1|30166.1|29
1654187280000|2022-06-02 16:28:00|30260.3|30169.3|30277.9|30186.9|30278.3|30187.3|30260.3|30169.3|27
1654187290000|2022-06-02 16:28:10|30278.2|30187.2|30283.6|30192.6|30283.6|30192.6|30277.4|30186.4|22
1654187300000|2022-06-02 16:28:20|30283.2|30192.2|30288.9|30197.9|30291.7|30200.7|30283.2|30192.2|33
1654187310000|2022-06-02 16:28:30|30289|30198|30284|30193|30289.3|30198.3|30283.4|30192.4|24
1654187320000|2022-06-02 16:28:40|30283.7|30192.7|30285.8|30194.8|30289.6|30198.6|30281.7|30190.7|34
1654187330000|2022-06-02 16:28:50|30284.9|30193.9|30285|30194|30287.2|30196.2|30280.2|30189.2|35
1654187340000|2022-06-02 16:29:00|30285.1|30194.1|30285.2|30194.2|30287.4|30196.4|30280.9|30189.9|23
1654187350000|2022-06-02 16:29:10|30282.5|30191.5|30285.6|30194.6|30285.6|30194.6|30277.8|30186.8|32
1654187360000|2022-06-02 16:29:20|30286.3|30195.3|30287.7|30196.7|30289.9|30198.9|30283.6|30192.6|29
1654187370000|2022-06-02 16:29:30|30287.8|30196.8|30288.5|30197.5|30289.8|30198.8|30286.2|30195.2|29
1654187380000|2022-06-02 16:29:40|30288.1|30197.1|30290.2|30199.2|30290.3|30199.3|30286.3|30195.3|28
1654187390000|2022-06-02 16:29:50|30290.3|30199.3|30286|30195|30292.2|30201.2|30282.3|30191.3|34
1654187400000|2022-06-02 16:30:00|30286.7|30195.7|30282|30191|30295.1|30204.1|30280.3|30189.3|36
1654187410000|2022-06-02 16:30:10|30280.5|30189.5|30289.6|30198.6|30289.6|30198.6|30275.5|30184.5|35
1654187420000|2022-06-02 16:30:20|30288.2|30197.2|30297.1|30206.1|30297.3|30206.3|30288.2|30197.2|34
1654187430000|2022-06-02 16:30:30|30296.8|30205.8|30292.1|30201.1|30297.4|30206.4|30292.1|30201.1|22
1654187440000|2022-06-02 16:30:40|30292.6|30201.6|30292.2|30201.2|30293|30202|30292|30201|12
1654187450000|2022-06-02 16:30:50|30292.3|30201.3|30292.5|30201.5|30296.4|30205.4|30292.3|30201.3|26
1654187460000|2022-06-02 16:31:00|30293.1|30202.1|30278.9|30187.9|30295.3|30204.3|30278.9|30187.9|22
1654187470000|2022-06-02 16:31:10|30279.4|30188.4|30273.3|30182.3|30279.4|30188.4|30270.8|30179.8|32
1654187480000|2022-06-02 16:31:20|30269.3|30178.3|30281.5|30190.5|30283.1|30192.1|30269.3|30178.3|34
1654187490000|2022-06-02 16:31:30|30281.9|30190.9|30277.8|30186.8|30282.4|30191.4|30277.7|30186.7|30
1654187500000|2022-06-02 16:31:40|30277.4|30186.4|30267.9|30176.9|30277.4|30186.4|30267.7|30176.7|34
1654187510000|2022-06-02 16:31:50|30268|30177|30271.8|30180.8|30272.4|30181.4|30266.6|30175.6|33
1654187520000|2022-06-02 16:32:00|30271.6|30180.6|30282.7|30191.7|30282.7|30191.7|30271.1|30180.1|30
1654187530000|2022-06-02 16:32:10|30282.8|30191.8|30280.3|30189.3|30286|30195|30280.3|30189.3|30
1654187540000|2022-06-02 16:32:20|30280.8|30189.8|30280.6|30189.6|30281.8|30190.8|30278.8|30187.8|31
1654187550000|2022-06-02 16:32:30|30281.2|30190.2|30281|30190|30281.5|30190.5|30277|30186|32
1654187560000|2022-06-02 16:32:40|30281.3|30190.3|30278.3|30187.3|30281.3|30190.3|30274.5|30183.5|32
1654187570000|2022-06-02 16:32:50|30276.7|30185.7|30279.2|30188.2|30279.9|30188.9|30275.8|30184.8|29
1654187580000|2022-06-02 16:33:00|30279|30188|30289.9|30198.9|30293.8|30202.8|30279|30188|28
1654187590000|2022-06-02 16:33:10|30291|30200|30294.2|30203.2|30294.2|30203.2|30289.4|30198.4|31
1654187600000|2022-06-02 16:33:20|30293.1|30202.1|30309.8|30218.8|30310|30219|30293.1|30202.1|34
1654187610000|2022-06-02 16:33:30|30311.3|30220.3|30316.6|30225.6|30316.6|30225.6|30307.9|30216.9|26
1654187620000|2022-06-02 16:33:40|30315.1|30224.1|30316.6|30225.6|30316.6|30225.6|30313.8|30222.8|24
1654187630000|2022-06-02 16:33:50|30316.2|30225.2|30307.6|30216.6|30316.2|30225.2|30307.6|30216.6|29
1654187640000|2022-06-02 16:34:00|30308.4|30217.4|30307.1|30216.1|30311.4|30220.4|30307.1|30216.1|31
1654187650000|2022-06-02 16:34:10|30306.6|30215.6|30307.5|30216.5|30309.4|30218.4|30306.1|30215.1|32
1654187660000|2022-06-02 16:34:20|30307.4|30216.4|30301.5|30210.5|30307.5|30216.5|30298.7|30207.7|35
1654187670000|2022-06-02 16:34:30|30301.9|30210.9|30309.4|30218.4|30311.1|30220.1|30300.3|30209.3|35
1654187680000|2022-06-02 16:34:40|30307.6|30216.6|30304|30213|30309.8|30218.8|30304|30213|25
1654187690000|2022-06-02 16:34:50|30304.1|30213.1|30303.6|30212.6|30304.4|30213.4|30302.4|30211.4|28
1654187700000|2022-06-02 16:35:00|30303.8|30212.8|30293.5|30202.5|30304.7|30213.7|30292.8|30201.8|32
1654187710000|2022-06-02 16:35:10|30294.3|30203.3|30293.9|30202.9|30297.6|30206.6|30293.7|30202.7|31
1654187720000|2022-06-02 16:35:20|30293.8|30202.8|30291.2|30200.2|30294.2|30203.2|30291.2|30200.2|16
1654187730000|2022-06-02 16:35:30|30291.5|30200.5|30287.6|30196.6|30292.2|30201.2|30285.3|30194.3|32
1654187740000|2022-06-02 16:35:40|30291.1|30200.1|30297|30206|30297.1|30206.1|30291.1|30200.1|23
1654187750000|2022-06-02 16:35:50|30295.3|30204.3|30295.5|30204.5|30298.1|30207.1|30294.1|30203.1|26
1654187760000|2022-06-02 16:36:00|30295.4|30204.4|30296.7|30205.7|30297.2|30206.2|30295.4|30204.4|29
1654187770000|2022-06-02 16:36:10|30297.4|30206.4|30295.8|30204.8|30299.9|30208.9|30294.9|30203.9|30
1654187780000|2022-06-02 16:36:20|30295.9|30204.9|30285.1|30194.1|30297.3|30206.3|30283.5|30192.5|31
1654187790000|2022-06-02 16:36:30|30284.6|30193.6|30274.4|30183.4|30284.7|30193.7|30273.3|30182.3|31
1654187800000|2022-06-02 16:36:40|30276.3|30185.3|30282.8|30191.8|30283.4|30192.4|30273.8|30182.8|27
1654187810000|2022-06-02 16:36:50|30282.4|30191.4|30279.6|30188.6|30282.6|30191.6|30278.6|30187.6|31
1654187820000|2022-06-02 16:37:00|30279.5|30188.5|30271.6|30180.6|30280.1|30189.1|30267.6|30176.6|33
1654187830000|2022-06-02 16:37:10|30270|30179|30261.5|30170.5|30270|30179|30261.5|30170.5|27
1654187840000|2022-06-02 16:37:20|30261|30170|30258.2|30167.2|30261.6|30170.6|30256.8|30165.8|25
1654187850000|2022-06-02 16:37:30|30257.8|30166.8|30257.7|30166.7|30259|30168|30257.3|30166.3|26
1654187860000|2022-06-02 16:37:40|30257.6|30166.6|30268.8|30177.8|30268.8|30177.8|30257.5|30166.5|22
1654187870000|2022-06-02 16:37:50|30266.9|30175.9|30267.4|30176.4|30280.9|30189.9|30266.7|30175.7|30
1654187880000|2022-06-02 16:38:00|30266.4|30175.4|30275.1|30184.1|30278|30187|30266.4|30175.4|35
1654187890000|2022-06-02 16:38:10|30274.7|30183.7|30277|30186|30279.5|30188.5|30273.2|30182.2|27
1654187900000|2022-06-02 16:38:20|30278.3|30187.3|30284.4|30193.4|30286.5|30195.5|30278|30187|36
1654187910000|2022-06-02 16:38:30|30285.8|30194.8|30285.3|30194.3|30286.9|30195.9|30284.4|30193.4|33
1654187920000|2022-06-02 16:38:40|30285.5|30194.5|30282.7|30191.7|30288.8|30197.8|30282.3|30191.3|29
1654187930000|2022-06-02 16:38:50|30283.5|30192.5|30279.1|30188.1|30284.7|30193.7|30277.8|30186.8|28
1654187940000|2022-06-02 16:39:00|30279.6|30188.6|30280.5|30189.5|30280.9|30189.9|30277.9|30186.9|26
1654187950000|2022-06-02 16:39:10|30281.7|30190.7|30282|30191|30288.3|30197.3|30280.9|30189.9|35
1654187960000|2022-06-02 16:39:20|30282.1|30191.1|30288.2|30197.2|30289|30198|30281.5|30190.5|29
1654187970000|2022-06-02 16:39:30|30288.1|30197.1|30289.4|30198.4|30292.8|30201.8|30287.4|30196.4|23
1654187980000|2022-06-02 16:39:40|30288.5|30197.5|30288.2|30197.2|30291.7|30200.7|30283|30192|28
1654187990000|2022-06-02 16:39:50|30288.3|30197.3|30292.2|30201.2|30293.6|30202.6|30287.7|30196.7|23
1654188000000|2022-06-02 16:40:00|30295.5|30204.5|30304|30213|30304.1|30213.1|30292.4|30201.4|31
1654188010000|2022-06-02 16:40:10|30303.1|30212.1|30296.9|30205.9|30304.2|30213.2|30295.4|30204.4|32
1654188020000|2022-06-02 16:40:20|30297|30206|30285.6|30194.6|30297.4|30206.4|30283.5|30192.5|34
1654188030000|2022-06-02 16:40:30|30286|30195|30297.4|30206.4|30297.4|30206.4|30286|30195|34
1654188040000|2022-06-02 16:40:40|30296.9|30205.9|30305.6|30214.6|30305.7|30214.7|30296.6|30205.6|31
1654188050000|2022-06-02 16:40:50|30306.2|30215.2|30307|30216|30307.5|30216.5|30303.8|30212.8|28
1654188060000|2022-06-02 16:41:00|30306.7|30215.7|30311.7|30220.7|30311.7|30220.7|30306.6|30215.6|30
1654188070000|2022-06-02 16:41:10|30315.5|30224.5|30325.6|30234.6|30346|30255|30315.2|30224.2|35
1654188080000|2022-06-02 16:41:20|30325.7|30234.7|30346.1|30255.1|30347.5|30256.5|30323.6|30232.6|35
1654188090000|2022-06-02 16:41:30|30347|30256|30339.1|30248.1|30347.9|30256.9|30338.2|30247.2|33
1654188100000|2022-06-02 16:41:40|30342.7|30251.7|30349.9|30258.9|30349.9|30258.9|30341.7|30250.7|28
1654188110000|2022-06-02 16:41:50|30350.4|30259.4|30355.6|30264.6|30356.1|30265.1|30350|30259|33
1654188120000|2022-06-02 16:42:00|30354.4|30263.4|30350.5|30259.5|30361.3|30270.3|30349.2|30258.2|32
1654188130000|2022-06-02 16:42:10|30350.8|30259.8|30357.4|30266.4|30360|30269|30350.4|30259.4|30
1654188140000|2022-06-02 16:42:20|30357.8|30266.8|30371|30280|30377.7|30286.7|30355.9|30264.9|30
1654188150000|2022-06-02 16:42:30|30370.6|30279.6|30353.9|30262.9|30372.2|30281.2|30353.9|30262.9|34
1654188160000|2022-06-02 16:42:40|30354.9|30263.9|30365.9|30274.9|30368|30277|30354.4|30263.4|34
1654188170000|2022-06-02 16:42:50|30365.8|30274.8|30350.9|30259.9|30366.4|30275.4|30348.7|30257.7|34
1654188180000|2022-06-02 16:43:00|30350.4|30259.4|30325|30234|30350.9|30259.9|30323|30232|35
1654188190000|2022-06-02 16:43:10|30323.2|30232.2|30332.8|30241.8|30339.2|30248.2|30323.2|30232.2|34
1654188200000|2022-06-02 16:43:20|30332.7|30241.7|30323.7|30232.7|30335|30244|30316.4|30225.4|34
1654188210000|2022-06-02 16:43:30|30323.5|30232.5|30308.5|30217.5|30326.4|30235.4|30308.5|30217.5|35
1654188220000|2022-06-02 16:43:40|30317.3|30226.3|30298.7|30207.7|30323.7|30232.7|30297.7|30206.7|30
1654188230000|2022-06-02 16:43:50|30299|30208|30305.1|30214.1|30305.6|30214.6|30298.7|30207.7|30
1654188240000|2022-06-02 16:44:00|30306.3|30215.3|30318.2|30227.2|30319|30228|30306.3|30215.3|36
1654188250000|2022-06-02 16:44:10|30317.2|30226.2|30328.1|30237.1|30328.1|30237.1|30316.7|30225.7|39
1654188260000|2022-06-02 16:44:20|30329.6|30238.6|30335.1|30244.1|30336|30245|30329.2|30238.2|27
1654188270000|2022-06-02 16:44:30|30334.2|30243.2|30329.1|30238.1|30340|30249|30329.1|30238.1|26
1654188280000|2022-06-02 16:44:40|30329.2|30238.2|30333.3|30242.3|30335.9|30244.9|30328.7|30237.7|36
1654188290000|2022-06-02 16:44:50|30333.7|30242.7|30329.4|30238.4|30336|30245|30329.2|30238.2|30
1654188300000|2022-06-02 16:45:00|30329.3|30238.3|30342.4|30251.4|30344.6|30253.6|30329.3|30238.3|34
1654188310000|2022-06-02 16:45:10|30344|30253|30345.2|30254.2|30348|30257|30342|30251|36
1654188320000|2022-06-02 16:45:20|30345|30254|30335.4|30244.4|30354.8|30263.8|30332.6|30241.6|34
1654188330000|2022-06-02 16:45:30|30333.6|30242.6|30330.6|30239.6|30335.4|30244.4|30320.8|30229.8|31
1654188340000|2022-06-02 16:45:40|30329.9|30238.9|30360.7|30269.7|30360.7|30269.7|30329.1|30238.1|31
1654188350000|2022-06-02 16:45:50|30361.4|30270.4|30349.5|30258.5|30362.9|30271.9|30348.4|30257.4|30
1654188360000|2022-06-02 16:46:00|30349.6|30258.6|30332.1|30241.1|30349.6|30258.6|30330.5|30239.5|28
1654188370000|2022-06-02 16:46:10|30330.6|30239.6|30325.3|30234.3|30330.6|30239.6|30323.3|30232.3|31
1654188380000|2022-06-02 16:46:20|30324.6|30233.6|30328.2|30237.2|30332.5|30241.5|30323.6|30232.6|36
1654188390000|2022-06-02 16:46:30|30327.8|30236.8|30314.2|30223.2|30330.2|30239.2|30314.2|30223.2|33
1654188400000|2022-06-02 16:46:40|30313.8|30222.8|30313.3|30222.3|30313.8|30222.8|30304.6|30213.6|34
1654188410000|2022-06-02 16:46:50|30313.6|30222.6|30312|30221|30314.3|30223.3|30310.8|30219.8|27
1654188420000|2022-06-02 16:47:00|30311.4|30220.4|30305.3|30214.3|30311.4|30220.4|30302.9|30211.9|26
1654188430000|2022-06-02 16:47:10|30305.5|30214.5|30307.8|30216.8|30307.9|30216.9|30303.4|30212.4|28
1654188440000|2022-06-02 16:47:20|30312.3|30221.3|30305.9|30214.9|30316.9|30225.9|30302.7|30211.7|33
1654188450000|2022-06-02 16:47:30|30305.8|30214.8|30304.1|30213.1|30305.8|30214.8|30300.7|30209.7|26
1654188460000|2022-06-02 16:47:40|30301.2|30210.2|30303.4|30212.4|30304.1|30213.1|30300|30209|18
1654188470000|2022-06-02 16:47:50|30301.1|30210.1|30291.9|30200.9|30302.6|30211.6|30291.5|30200.5|25
1654188480000|2022-06-02 16:48:00|30296.2|30205.2|30300.1|30209.1|30300.1|30209.1|30290.3|30199.3|32
1654188490000|2022-06-02 16:48:10|30300.2|30209.2|30300.2|30209.2|30302.6|30211.6|30295.3|30204.3|23
1654188500000|2022-06-02 16:48:20|30300.8|30209.8|30291.9|30200.9|30300.8|30209.8|30290.1|30199.1|18
1654188510000|2022-06-02 16:48:30|30292.1|30201.1|30292.2|30201.2|30293.5|30202.5|30285.3|30194.3|28
1654188520000|2022-06-02 16:48:40|30291.6|30200.6|30267.1|30176.1|30292.2|30201.2|30266.5|30175.5|33
1654188530000|2022-06-02 16:48:50|30266.7|30175.7|30269.5|30178.5|30274.9|30183.9|30266.7|30175.7|33
1654188540000|2022-06-02 16:49:00|30268.5|30177.5|30260.5|30169.5|30269.4|30178.4|30260.5|30169.5|29
1654188550000|2022-06-02 16:49:10|30261.1|30170.1|30272.1|30181.1|30272.1|30181.1|30259.2|30168.2|31
1654188560000|2022-06-02 16:49:20|30272.9|30181.9|30272.5|30181.5|30275.5|30184.5|30271.1|30180.1|27
1654188570000|2022-06-02 16:49:30|30272.4|30181.4|30272.1|30181.1|30272.7|30181.7|30270.8|30179.8|29
1654188580000|2022-06-02 16:49:40|30271.8|30180.8|30257.9|30166.9|30271.8|30180.8|30256|30165|33
1654188590000|2022-06-02 16:49:50|30257.8|30166.8|30271|30180|30271|30180|30255.9|30164.9|31
1654188600000|2022-06-02 16:50:00|30270.9|30179.9|30270|30179|30270.9|30179.9|30262.6|30171.6|24
1654188610000|2022-06-02 16:50:10|30269.7|30178.7|30260.4|30169.4|30269.7|30178.7|30256.4|30165.4|34
1654188620000|2022-06-02 16:50:20|30259.9|30168.9|30259.4|30168.4|30261.8|30170.8|30258.5|30167.5|30
1654188630000|2022-06-02 16:50:30|30259.6|30168.6|30260.2|30169.2|30265.2|30174.2|30259.1|30168.1|26
1654188640000|2022-06-02 16:50:40|30259.9|30168.9|30259.1|30168.1|30261.2|30170.2|30256.7|30165.7|26
1654188650000|2022-06-02 16:50:50|30263.2|30172.2|30258.8|30167.8|30265.2|30174.2|30257.9|30166.9|33
1654188660000|2022-06-02 16:51:00|30259.5|30168.5|30262.8|30171.8|30263.6|30172.6|30257.2|30166.2|25
1654188670000|2022-06-02 16:51:10|30264.2|30173.2|30274|30183|30274.6|30183.6|30264.2|30173.2|31
1654188680000|2022-06-02 16:51:20|30274.2|30183.2|30273.9|30182.9|30276.6|30185.6|30271.9|30180.9|33
1654188690000|2022-06-02 16:51:30|30274.7|30183.7|30277.6|30186.6|30277.6|30186.6|30274.2|30183.2|25
1654188700000|2022-06-02 16:51:40|30277.7|30186.7|30271.8|30180.8|30278.3|30187.3|30271.8|30180.8|26
1654188710000|2022-06-02 16:51:50|30273.2|30182.2|30284.1|30193.1|30284.3|30193.3|30272.8|30181.8|37
1654188720000|2022-06-02 16:52:00|30285|30194|30280.3|30189.3|30285.2|30194.2|30279.7|30188.7|34
1654188730000|2022-06-02 16:52:10|30278.7|30187.7|30275|30184|30278.7|30187.7|30271|30180|31
1654188740000|2022-06-02 16:52:20|30274.3|30183.3|30289.8|30198.8|30294.5|30203.5|30274.3|30183.3|29
1654188750000|2022-06-02 16:52:30|30289.7|30198.7|30296.4|30205.4|30296.4|30205.4|30288.6|30197.6|30
1654188760000|2022-06-02 16:52:40|30296|30205|30298.2|30207.2|30300.6|30209.6|30293.5|30202.5|33
1654188770000|2022-06-02 16:52:50|30297.6|30206.6|30300.3|30209.3|30302.3|30211.3|30297.6|30206.6|27
1654188780000|2022-06-02 16:53:00|30300.7|30209.7|30305.7|30214.7|30305.7|30214.7|30299.4|30208.4|27
1654188790000|2022-06-02 16:53:10|30300.8|30209.8|30312.2|30221.2|30312.2|30221.2|30297.9|30206.9|23
1654188800000|2022-06-02 16:53:20|30314.5|30223.5|30319.2|30228.2|30321.1|30230.1|30310.6|30219.6|27
1654188810000|2022-06-02 16:53:30|30320.1|30229.1|30314.7|30223.7|30320.8|30229.8|30313.5|30222.5|31
1654188820000|2022-06-02 16:53:40|30314|30223|30319.8|30228.8|30321.3|30230.3|30314|30223|31
1654188830000|2022-06-02 16:53:50|30320.4|30229.4|30325.2|30234.2|30325.2|30234.2|30320.4|30229.4|25
1654188840000|2022-06-02 16:54:00|30323.7|30232.7|30332.9|30241.9|30333.7|30242.7|30318.4|30227.4|33
1654188850000|2022-06-02 16:54:10|30334.1|30243.1|30336.4|30245.4|30337.5|30246.5|30332.9|30241.9|30
1654188860000|2022-06-02 16:54:20|30338.8|30247.8|30339.1|30248.1|30340.8|30249.8|30337.5|30246.5|21
1654188870000|2022-06-02 16:54:30|30338.8|30247.8|30339.8|30248.8|30345.9|30254.9|30337.5|30246.5|28
1654188880000|2022-06-02 16:54:40|30340|30249|30337.5|30246.5|30340.8|30249.8|30337.5|30246.5|19
1654188890000|2022-06-02 16:54:50|30337.3|30246.3|30331.2|30240.2|30340.3|30249.3|30331.2|30240.2|23
1654188900000|2022-06-02 16:55:00|30331.5|30240.5|30330.7|30239.7|30332.3|30241.3|30324.5|30233.5|34
1654188910000|2022-06-02 16:55:10|30329.9|30238.9|30325.8|30234.8|30329.9|30238.9|30321.8|30230.8|32
1654188920000|2022-06-02 16:55:20|30326.6|30235.6|30311.8|30220.8|30326.6|30235.6|30311.8|30220.8|29
1654188930000|2022-06-02 16:55:30|30311.1|30220.1|30314.1|30223.1|30314.7|30223.7|30310.5|30219.5|32
1654188940000|2022-06-02 16:55:40|30314.4|30223.4|30317.1|30226.1|30317.1|30226.1|30312.6|30221.6|35
1654188950000|2022-06-02 16:55:50|30315.3|30224.3|30321.6|30230.6|30322.6|30231.6|30313.9|30222.9|28
1654188960000|2022-06-02 16:56:00|30322.3|30231.3|30307|30216|30323.2|30232.2|30306.8|30215.8|33
1654188970000|2022-06-02 16:56:10|30306.9|30215.9|30308.9|30217.9|30310.7|30219.7|30304.3|30213.3|25
1654188980000|2022-06-02 16:56:20|30308.8|30217.8|30282.9|30191.9|30309.5|30218.5|30282.9|30191.9|27
1654188990000|2022-06-02 16:56:30|30282.8|30191.8|30289.9|30198.9|30292.2|30201.2|30282.1|30191.1|28
1654189000000|2022-06-02 16:56:40|30290.4|30199.4|30281.2|30190.2|30290.4|30199.4|30278.4|30187.4|35
1654189010000|2022-06-02 16:56:50|30280.8|30189.8|30289.8|30198.8|30289.9|30198.9|30279.3|30188.3|28
1654189020000|2022-06-02 16:57:00|30290.1|30199.1|30291.4|30200.4|30292.2|30201.2|30288.8|30197.8|30
1654189030000|2022-06-02 16:57:10|30289.7|30198.7|30292.9|30201.9|30292.9|30201.9|30288.7|30197.7|34
1654189040000|2022-06-02 16:57:20|30292.4|30201.4|30293.4|30202.4|30293.9|30202.9|30292.4|30201.4|33
1654189050000|2022-06-02 16:57:30|30293.9|30202.9|30286.2|30195.2|30293.9|30202.9|30284.1|30193.1|30
1654189060000|2022-06-02 16:57:40|30285.7|30194.7|30286.6|30195.6|30286.7|30195.7|30285.1|30194.1|20
1654189070000|2022-06-02 16:57:50|30286.5|30195.5|30287.1|30196.1|30288.7|30197.7|30284.9|30193.9|32
1654189080000|2022-06-02 16:58:00|30286.3|30195.3|30289.2|30198.2|30289.4|30198.4|30286.3|30195.3|28
1654189090000|2022-06-02 16:58:10|30289.3|30198.3|30292.7|30201.7|30292.8|30201.8|30288.8|30197.8|35
1654189100000|2022-06-02 16:58:20|30292.6|30201.6|30290.1|30199.1|30293|30202|30288.3|30197.3|29
1654189110000|2022-06-02 16:58:30|30288.4|30197.4|30283.4|30192.4|30289.1|30198.1|30279.8|30188.8|27
1654189120000|2022-06-02 16:58:40|30284.1|30193.1|30286|30195|30286.3|30195.3|30279.8|30188.8|28
1654189130000|2022-06-02 16:58:50|30286.4|30195.4|30283.7|30192.7|30286.4|30195.4|30279.6|30188.6|23
1654189140000|2022-06-02 16:59:00|30283.6|30192.6|30277.9|30186.9|30286.3|30195.3|30277.9|30186.9|28
1654189150000|2022-06-02 16:59:10|30277|30186|30289.2|30198.2|30292.1|30201.1|30270.3|30179.3|29
1654189160000|2022-06-02 16:59:20|30289.4|30198.4|30294|30203|30295.9|30204.9|30289.2|30198.2|24
1654189170000|2022-06-02 16:59:30|30294.2|30203.2|30307.6|30216.6|30311.1|30220.1|30294|30203|31
1654189180000|2022-06-02 16:59:40|30308.6|30217.6|30315.6|30224.6|30315.6|30224.6|30303.4|30212.4|32
1654189190000|2022-06-02 16:59:50|30315.3|30224.3|30314.9|30223.9|30315.6|30224.6|30314.9|30223.9|20
1654189200000|2022-06-02 17:00:00|30315.2|30224.2|30301.2|30210.2|30315.5|30224.5|30301.2|30210.2|33
1654189210000|2022-06-02 17:00:10|30304.3|30213.3|30307.6|30216.6|30307.6|30216.6|30301.3|30210.3|30
1654189220000|2022-06-02 17:00:20|30309.4|30218.4|30330.8|30239.8|30332.7|30241.7|30309.4|30218.4|28
1654189230000|2022-06-02 17:00:30|30332.2|30241.2|30332.2|30241.2|30338|30247|30332.2|30241.2|36
1654189240000|2022-06-02 17:00:40|30331.3|30240.3|30326.7|30235.7|30334.7|30243.7|30325.7|30234.7|38
1654189250000|2022-06-02 17:00:50|30327.4|30236.4|30311.4|30220.4|30331.2|30240.2|30311.4|30220.4|35
1654189260000|2022-06-02 17:01:00|30311.5|30220.5|30309.1|30218.1|30318.7|30227.7|30308.7|30217.7|35
1654189270000|2022-06-02 17:01:10|30308.8|30217.8|30310|30219|30310.7|30219.7|30308.5|30217.5|30
1654189280000|2022-06-02 17:01:20|30309.6|30218.6|30310.3|30219.3|30311.7|30220.7|30308.8|30217.8|27
1654189290000|2022-06-02 17:01:30|30310.5|30219.5|30309.4|30218.4|30317.1|30226.1|30309|30218|26
1654189300000|2022-06-02 17:01:40|30309.5|30218.5|30311.1|30220.1|30311.1|30220.1|30309.5|30218.5|16
1654189310000|2022-06-02 17:01:50|30311.2|30220.2|30319.9|30228.9|30320.3|30229.3|30310|30219|27
1654189320000|2022-06-02 17:02:00|30320|30229|30329.9|30238.9|30329.9|30238.9|30319.9|30228.9|27
1654189330000|2022-06-02 17:02:10|30330.5|30239.5|30341.2|30250.2|30344.2|30253.2|30323.1|30232.1|36
1654189340000|2022-06-02 17:02:20|30340.6|30249.6|30339.9|30248.9|30341.9|30250.9|30336|30245|37
1654189350000|2022-06-02 17:02:30|30341.2|30250.2|30341.2|30250.2|30345.1|30254.1|30338.4|30247.4|34
1654189360000|2022-06-02 17:02:40|30340.9|30249.9|30343.7|30252.7|30344.1|30253.1|30338.5|30247.5|32
1654189370000|2022-06-02 17:02:50|30344.6|30253.6|30353.9|30262.9|30358.9|30267.9|30344.2|30253.2|30
1654189380000|2022-06-02 17:03:00|30354|30263|30370|30279|30372|30281|30352.3|30261.3|35
1654189390000|2022-06-02 17:03:10|30371.7|30280.7|30365.8|30274.8|30371.9|30280.9|30365.8|30274.8|35
1654189400000|2022-06-02 17:03:20|30365.4|30274.4|30372|30281|30376.8|30285.8|30365.4|30274.4|35
1654189410000|2022-06-02 17:03:30|30372.2|30281.2|30364.4|30273.4|30377.3|30286.3|30363.7|30272.7|37
1654189420000|2022-06-02 17:03:40|30365|30274|30367|30276|30367|30276|30362.9|30271.9|32
1654189430000|2022-06-02 17:03:50|30369.1|30278.1|30372.6|30281.6|30372.8|30281.8|30369.1|30278.1|38
1654189440000|2022-06-02 17:04:00|30372.4|30281.4|30359.4|30268.4|30372.4|30281.4|30356.1|30265.1|31
1654189450000|2022-06-02 17:04:10|30356.8|30265.8|30358.9|30267.9|30361.1|30270.1|30356.8|30265.8|27
1654189460000|2022-06-02 17:04:20|30359.5|30268.5|30368.5|30277.5|30371.2|30280.2|30357.9|30266.9|31
1654189470000|2022-06-02 17:04:30|30368.2|30277.2|30369.9|30278.9|30371.2|30280.2|30367.2|30276.2|34
1654189480000|2022-06-02 17:04:40|30370.2|30279.2|30367.3|30276.3|30373.2|30282.2|30367.3|30276.3|30
1654189490000|2022-06-02 17:04:50|30369|30278|30374.4|30283.4|30374.4|30283.4|30369|30278|35
1654189500000|2022-06-02 17:05:00|30373.9|30282.9|30366.4|30275.4|30375.8|30284.8|30366.4|30275.4|29
1654189510000|2022-06-02 17:05:10|30366.8|30275.8|30372|30281|30372.4|30281.4|30365.6|30274.6|33
1654189520000|2022-06-02 17:05:20|30372.5|30281.5|30374.6|30283.6|30378.8|30287.8|30372.5|30281.5|34
1654189530000|2022-06-02 17:05:30|30374.3|30283.3|30375.8|30284.8|30379.1|30288.1|30374.1|30283.1|35
1654189540000|2022-06-02 17:05:40|30375.4|30284.4|30371.3|30280.3|30378|30287|30371.2|30280.2|30
1654189550000|2022-06-02 17:05:50|30372|30281|30363.9|30272.9|30372.4|30281.4|30363.9|30272.9|29
1654189560000|2022-06-02 17:06:00|30361.2|30270.2|30362.7|30271.7|30362.7|30271.7|30358.2|30267.2|29
1654189570000|2022-06-02 17:06:10|30362.6|30271.6|30361.3|30270.3|30363.5|30272.5|30359.5|30268.5|29
1654189580000|2022-06-02 17:06:20|30362.8|30271.8|30359.4|30268.4|30363.3|30272.3|30359.4|30268.4|26
1654189590000|2022-06-02 17:06:30|30356|30265|30350.1|30259.1|30356|30265|30349.5|30258.5|34
1654189600000|2022-06-02 17:06:40|30350.4|30259.4|30355|30264|30356.8|30265.8|30349.6|30258.6|34
1654189610000|2022-06-02 17:06:50|30354.2|30263.2|30362.3|30271.3|30362.5|30271.5|30351.8|30260.8|34
1654189620000|2022-06-02 17:07:00|30363.3|30272.3|30365.6|30274.6|30368.6|30277.6|30361.5|30270.5|28
1654189630000|2022-06-02 17:07:10|30366.2|30275.2|30363.3|30272.3|30367.8|30276.8|30359|30268|37
1654189640000|2022-06-02 17:07:20|30363.6|30272.6|30359.1|30268.1|30366.2|30275.2|30358.7|30267.7|36
1654189650000|2022-06-02 17:07:30|30359.3|30268.3|30353.4|30262.4|30359.8|30268.8|30353.4|30262.4|31
1654189660000|2022-06-02 17:07:40|30353.7|30262.7|30350.7|30259.7|30353.7|30262.7|30346.6|30255.6|30
1654189670000|2022-06-02 17:07:50|30352.3|30261.3|30355.3|30264.3|30355.4|30264.4|30348.9|30257.9|29
1654189680000|2022-06-02 17:08:00|30354.6|30263.6|30354.2|30263.2|30355.7|30264.7|30352.8|30261.8|21
1654189690000|2022-06-02 17:08:10|30354.7|30263.7|30354.1|30263.1|30355|30264|30352.8|30261.8|34
1654189700000|2022-06-02 17:08:20|30354.2|30263.2|30353.2|30262.2|30354.8|30263.8|30352.4|30261.4|27
1654189710000|2022-06-02 17:08:30|30352.2|30261.2|30345.4|30254.4|30352.3|30261.3|30345.4|30254.4|25
1654189720000|2022-06-02 17:08:40|30345.3|30254.3|30336.4|30245.4|30345.3|30254.3|30332.9|30241.9|32
1654189730000|2022-06-02 17:08:50|30337|30246|30335.4|30244.4|30337|30246|30331.9|30240.9|31
1654189740000|2022-06-02 17:09:00|30332.3|30241.3|30342.1|30251.1|30347.8|30256.8|30332.3|30241.3|38
1654189750000|2022-06-02 17:09:10|30342.6|30251.6|30352.6|30261.6|30353.5|30262.5|30342.3|30251.3|34
1654189760000|2022-06-02 17:09:20|30351.8|30260.8|30350.7|30259.7|30353.5|30262.5|30349.1|30258.1|24
1654189770000|2022-06-02 17:09:30|30351.1|30260.1|30341.1|30250.1|30354.5|30263.5|30340.1|30249.1|32
1654189780000|2022-06-02 17:09:40|30342|30251|30342.4|30251.4|30343.1|30252.1|30337.8|30246.8|25
1654189790000|2022-06-02 17:09:50|30340.1|30249.1|30346.1|30255.1|30346.6|30255.6|30340.1|30249.1|20
1654189800000|2022-06-02 17:10:00|30344.4|30253.4|30342.9|30251.9|30344.6|30253.6|30339.5|30248.5|27
1654189810000|2022-06-02 17:10:10|30342.8|30251.8|30345.8|30254.8|30347.4|30256.4|30342.6|30251.6|26
1654189820000|2022-06-02 17:10:20|30346.6|30255.6|30342.9|30251.9|30346.6|30255.6|30339.3|30248.3|32
1654189830000|2022-06-02 17:10:30|30342.6|30251.6|30346.1|30255.1|30348.4|30257.4|30342.6|30251.6|23
1654189840000|2022-06-02 17:10:40|30347|30256|30343.9|30252.9|30348.8|30257.8|30343.8|30252.8|31
1654189850000|2022-06-02 17:10:50|30344.1|30253.1|30348.4|30257.4|30348.4|30257.4|30344.1|30253.1|32
1654189860000|2022-06-02 17:11:00|30345.8|30254.8|30343.8|30252.8|30345.8|30254.8|30343.1|30252.1|29
1654189870000|2022-06-02 17:11:10|30341.8|30250.8|30333.4|30242.4|30341.8|30250.8|30331.3|30240.3|34
1654189880000|2022-06-02 17:11:20|30333.3|30242.3|30331.6|30240.6|30334.1|30243.1|30327|30236|28
1654189890000|2022-06-02 17:11:30|30332|30241|30329.7|30238.7|30332.5|30241.5|30325.5|30234.5|30
1654189900000|2022-06-02 17:11:40|30330.5|30239.5|30314|30223|30330.5|30239.5|30312.8|30221.8|30
1654189910000|2022-06-02 17:11:50|30314.5|30223.5|30317.9|30226.9|30317.9|30226.9|30307.2|30216.2|35
1654189920000|2022-06-02 17:12:00|30317.4|30226.4|30316.3|30225.3|30320.8|30229.8|30316.3|30225.3|34
1654189930000|2022-06-02 17:12:10|30315.6|30224.6|30305.9|30214.9|30315.6|30224.6|30302|30211|25
1654189940000|2022-06-02 17:12:20|30308|30217|30304.6|30213.6|30309.9|30218.9|30301.6|30210.6|26
1654189950000|2022-06-02 17:12:30|30304.8|30213.8|30308|30217|30308|30217|30301.2|30210.2|27
1654189960000|2022-06-02 17:12:40|30307.3|30216.3|30300.1|30209.1|30307.3|30216.3|30295.8|30204.8|30
1654189970000|2022-06-02 17:12:50|30300|30209|30298.7|30207.7|30300.9|30209.9|30297.6|30206.6|22
1654189980000|2022-06-02 17:13:00|30298.6|30207.6|30288.7|30197.7|30299.9|30208.9|30287.7|30196.7|32
1654189990000|2022-06-02 17:13:10|30288.9|30197.9|30284.4|30193.4|30288.9|30197.9|30283.7|30192.7|33
1654190000000|2022-06-02 17:13:20|30285.2|30194.2|30276.8|30185.8|30285.3|30194.3|30272.1|30181.1|23
1654190010000|2022-06-02 17:13:30|30279.1|30188.1|30280|30189|30282|30191|30277.7|30186.7|34
1654190020000|2022-06-02 17:13:40|30278.4|30187.4|30275.5|30184.5|30280.2|30189.2|30273.5|30182.5|32
1654190030000|2022-06-02 17:13:50|30275|30184|30267.6|30176.6|30275.1|30184.1|30266.8|30175.8|33
1654190040000|2022-06-02 17:14:00|30267.7|30176.7|30264.9|30173.9|30267.7|30176.7|30264.6|30173.6|26
1654190050000|2022-06-02 17:14:10|30264.8|30173.8|30260.5|30169.5|30264.8|30173.8|30259.7|30168.7|26
1654190060000|2022-06-02 17:14:20|30260.4|30169.4|30279.5|30188.5|30284.2|30193.2|30258.5|30167.5|31
1654190070000|2022-06-02 17:14:30|30278.8|30187.8|30298|30207|30299.2|30208.2|30278.8|30187.8|35
1654190080000|2022-06-02 17:14:40|30297.9|30206.9|30293.1|30202.1|30302.9|30211.9|30293.1|30202.1|39
1654190090000|2022-06-02 17:14:50|30292.2|30201.2|30292.5|30201.5|30293.5|30202.5|30290.9|30199.9|34
1654190100000|2022-06-02 17:15:00|30293.2|30202.2|30312.1|30221.1|30312.7|30221.7|30291.9|30200.9|36
1654190110000|2022-06-02 17:15:10|30312.2|30221.2|30286.8|30195.8|30312.3|30221.3|30286.8|30195.8|32
1654190120000|2022-06-02 17:15:20|30284.4|30193.4|30284.8|30193.8|30289|30198|30284.2|30193.2|29
1654190130000|2022-06-02 17:15:30|30284.6|30193.6|30284.5|30193.5|30286.8|30195.8|30283.3|30192.3|28
1654190140000|2022-06-02 17:15:40|30284.3|30193.3|30281.8|30190.8|30284.3|30193.3|30281.8|30190.8|23
1654190150000|2022-06-02 17:15:50|30281.3|30190.3|30276.3|30185.3|30281.6|30190.6|30271.1|30180.1|29
1654190160000|2022-06-02 17:16:00|30277.7|30186.7|30277|30186|30278.8|30187.8|30270.7|30179.7|29
1654190170000|2022-06-02 17:16:10|30276.6|30185.6|30269|30178|30279.8|30188.8|30269|30178|31
1654190180000|2022-06-02 17:16:20|30269.1|30178.1|30262.3|30171.3|30273.2|30182.2|30258.8|30167.8|36
1654190190000|2022-06-02 17:16:30|30264.6|30173.6|30261.9|30170.9|30271.3|30180.3|30259.8|30168.8|29
1654190200000|2022-06-02 17:16:40|30261.5|30170.5|30270.6|30179.6|30273|30182|30261.4|30170.4|32
1654190210000|2022-06-02 17:16:50|30273.1|30182.1|30270.6|30179.6|30273.1|30182.1|30268.4|30177.4|28
1654190220000|2022-06-02 17:17:00|30267.8|30176.8|30280.5|30189.5|30283.4|30192.4|30266.2|30175.2|25
1654190230000|2022-06-02 17:17:10|30279.6|30188.6|30270.4|30179.4|30280.9|30189.9|30270|30179|35
1654190240000|2022-06-02 17:17:20|30270|30179|30272.1|30181.1|30276.5|30185.5|30268.6|30177.6|31
1654190250000|2022-06-02 17:17:30|30271.4|30180.4|30271.1|30180.1|30273.4|30182.4|30269.4|30178.4|24
1654190260000|2022-06-02 17:17:40|30272.5|30181.5|30284.9|30193.9|30287.4|30196.4|30272.5|30181.5|32
1654190270000|2022-06-02 17:17:50|30284.7|30193.7|30281.4|30190.4|30287.1|30196.1|30280.3|30189.3|27
1654190280000|2022-06-02 17:18:00|30284.6|30193.6|30277.8|30186.8|30284.6|30193.6|30277.4|30186.4|25
1654190290000|2022-06-02 17:18:10|30278.4|30187.4|30281.8|30190.8|30282.7|30191.7|30277|30186|28
1654190300000|2022-06-02 17:18:20|30279.3|30188.3|30268.4|30177.4|30279.5|30188.5|30268.4|30177.4|30
1654190310000|2022-06-02 17:18:30|30268.6|30177.6|30254.9|30163.9|30269|30178|30254.7|30163.7|32
1654190320000|2022-06-02 17:18:40|30254.7|30163.7|30261.7|30170.7|30268.7|30177.7|30254.7|30163.7|30
1654190330000|2022-06-02 17:18:50|30260.5|30169.5|30257.5|30166.5|30260.5|30169.5|30257|30166|24
1654190340000|2022-06-02 17:19:00|30257.7|30166.7|30254.8|30163.8|30258.1|30167.1|30254.8|30163.8|22
1654190350000|2022-06-02 17:19:10|30254.5|30163.5|30262.9|30171.9|30264.6|30173.6|30254.5|30163.5|34
1654190360000|2022-06-02 17:19:20|30263.1|30172.1|30263.3|30172.3|30263.7|30172.7|30255.5|30164.5|25
1654190370000|2022-06-02 17:19:30|30262.5|30171.5|30257.7|30166.7|30262.5|30171.5|30255.6|30164.6|27
1654190380000|2022-06-02 17:19:40|30257|30166|30256.9|30165.9|30258.3|30167.3|30255.6|30164.6|31
1654190390000|2022-06-02 17:19:50|30256.4|30165.4|30254.3|30163.3|30256.7|30165.7|30253.3|30162.3|26
1654190400000|2022-06-02 17:20:00|30254.4|30163.4|30255|30164|30255.7|30164.7|30252|30161|21
1654190410000|2022-06-02 17:20:10|30254.8|30163.8|30255.3|30164.3|30255.7|30164.7|30251.5|30160.5|29
1654190420000|2022-06-02 17:20:20|30254.7|30163.7|30255.4|30164.4|30255.7|30164.7|30254.6|30163.6|15
1654190430000|2022-06-02 17:20:30|30256.4|30165.4|30260.8|30169.8|30264.8|30173.8|30256.4|30165.4|34
1654190440000|2022-06-02 17:20:40|30261|30170|30259.4|30168.4|30261.3|30170.3|30258.8|30167.8|21
1654190450000|2022-06-02 17:20:50|30259|30168|30259.2|30168.2|30259.5|30168.5|30259|30168|13
1654190460000|2022-06-02 17:21:00|30259|30168|30253.2|30162.2|30259.1|30168.1|30252.8|30161.8|29
1654190470000|2022-06-02 17:21:10|30254.8|30163.8|30251.4|30160.4|30261|30170|30251.4|30160.4|31
1654190480000|2022-06-02 17:21:20|30251.9|30160.9|30258.5|30167.5|30258.9|30167.9|30251.9|30160.9|30
1654190490000|2022-06-02 17:21:30|30259.1|30168.1|30262.1|30171.1|30262.7|30171.7|30258.8|30167.8|29
1654190500000|2022-06-02 17:21:40|30261.6|30170.6|30264|30173|30264.1|30173.1|30261.6|30170.6|31
1654190510000|2022-06-02 17:21:50|30264.3|30173.3|30263.7|30172.7|30264.3|30173.3|30263|30172|19
1654190520000|2022-06-02 17:22:00|30263.6|30172.6|30264.2|30173.2|30264.5|30173.5|30263.1|30172.1|22
1654190530000|2022-06-02 17:22:10|30264.1|30173.1|30263.9|30172.9|30264.5|30173.5|30263.7|30172.7|20
1654190540000|2022-06-02 17:22:20|30263.8|30172.8|30263.8|30172.8|30264.2|30173.2|30263.6|30172.6|11
1654190550000|2022-06-02 17:22:30|30264.1|30173.1|30268.2|30177.2|30268.2|30177.2|30263.2|30172.2|31
1654190560000|2022-06-02 17:22:40|30268.6|30177.6|30265.2|30174.2|30268.6|30177.6|30265|30174|23
1654190570000|2022-06-02 17:22:50|30265.7|30174.7|30263.9|30172.9|30266.4|30175.4|30262.9|30171.9|29
1654190580000|2022-06-02 17:23:00|30264.5|30173.5|30264.1|30173.1|30265|30174|30263.8|30172.8|18
1654190590000|2022-06-02 17:23:10|30264.8|30173.8|30268.3|30177.3|30269.6|30178.6|30264.3|30173.3|31
1654190600000|2022-06-02 17:23:20|30267.8|30176.8|30267.5|30176.5|30269.1|30178.1|30265.4|30174.4|31
1654190610000|2022-06-02 17:23:30|30267.6|30176.6|30268.3|30177.3|30268.8|30177.8|30265.9|30174.9|22
1654190620000|2022-06-02 17:23:40|30267.3|30176.3|30265.9|30174.9|30267.5|30176.5|30265.6|30174.6|17
1654190630000|2022-06-02 17:23:50|30266.8|30175.8|30268.5|30177.5|30268.5|30177.5|30266.4|30175.4|22
1654190640000|2022-06-02 17:24:00|30268.3|30177.3|30274.3|30183.3|30276.3|30185.3|30267.3|30176.3|13
1654190650000|2022-06-02 17:24:10|30276.3|30185.3|30281.5|30190.5|30281.5|30190.5|30271.9|30180.9|13
1654190660000|2022-06-02 17:24:20|30279.6|30188.6|30279.6|30188.6|30279.6|30188.6|30278.7|30187.7|8
1654190670000|2022-06-02 17:24:30|30278.8|30187.8|30282.8|30191.8|30284.5|30193.5|30278.8|30187.8|21
1654190680000|2022-06-02 17:24:40|30282.9|30191.9|30278.9|30187.9|30282.9|30191.9|30276.7|30185.7|21
1654190690000|2022-06-02 17:24:50|30278.8|30187.8|30276.5|30185.5|30279.7|30188.7|30276|30185|29
1654190700000|2022-06-02 17:25:00|30278.6|30187.6|30285.3|30194.3|30285.4|30194.4|30274.7|30183.7|28
1654190710000|2022-06-02 17:25:10|30285.4|30194.4|30283.2|30192.2|30287|30196|30278.3|30187.3|28
1654190720000|2022-06-02 17:25:20|30283.5|30192.5|30281.6|30190.6|30285.1|30194.1|30279.6|30188.6|27
1654190730000|2022-06-02 17:25:30|30282.4|30191.4|30286.7|30195.7|30288.9|30197.9|30282.4|30191.4|28
1654190740000|2022-06-02 17:25:40|30288.9|30197.9|30303.6|30212.6|30304.4|30213.4|30285.1|30194.1|26
1654190750000|2022-06-02 17:25:50|30298.7|30207.7|30305.6|30214.6|30308.7|30217.7|30298.4|30207.4|22
1654190760000|2022-06-02 17:26:00|30305.2|30214.2|30308.4|30217.4|30308.4|30217.4|30299.2|30208.2|31
1654190770000|2022-06-02 17:26:10|30308.3|30217.3|30295.9|30204.9|30308.5|30217.5|30295.9|30204.9|33
1654190780000|2022-06-02 17:26:20|30295.5|30204.5|30293.1|30202.1|30295.7|30204.7|30291.5|30200.5|29
1654190790000|2022-06-02 17:26:30|30293.2|30202.2|30293.3|30202.3|30295|30204|30292.7|30201.7|20
1654190800000|2022-06-02 17:26:40|30293.4|30202.4|30293.4|30202.4|30294.4|30203.4|30292|30201|28
1654190810000|2022-06-02 17:26:50|30295.5|30204.5|30286.3|30195.3|30295.5|30204.5|30285.4|30194.4|30
1654190820000|2022-06-02 17:27:00|30286.6|30195.6|30287.3|30196.3|30288.7|30197.7|30285.2|30194.2|24
1654190830000|2022-06-02 17:27:10|30287.1|30196.1|30285.6|30194.6|30288.6|30197.6|30285.3|30194.3|27
1654190840000|2022-06-02 17:27:20|30285.4|30194.4|30272.4|30181.4|30285.4|30194.4|30272.3|30181.3|30
1654190850000|2022-06-02 17:27:30|30273.1|30182.1|30272.6|30181.6|30274.2|30183.2|30272.6|30181.6|12
1654190860000|2022-06-02 17:27:40|30270.7|30179.7|30268.4|30177.4|30271.8|30180.8|30268|30177|27
1654190870000|2022-06-02 17:27:50|30268.1|30177.1|30259.4|30168.4|30268.7|30177.7|30257.6|30166.6|30
1654190880000|2022-06-02 17:28:00|30259.1|30168.1|30254.6|30163.6|30259.6|30168.6|30254.6|30163.6|32
1654190890000|2022-06-02 17:28:10|30254.7|30163.7|30252.6|30161.6|30254.7|30163.7|30251.9|30160.9|22
1654190900000|2022-06-02 17:28:20|30252.4|30161.4|30252.4|30161.4|30253.4|30162.4|30251.3|30160.3|29
1654190910000|2022-06-02 17:28:30|30252|30161|30255.9|30164.9|30257|30166|30251.4|30160.4|31
1654190920000|2022-06-02 17:28:40|30256.1|30165.1|30268.7|30177.7|30269.6|30178.6|30256.1|30165.1|32
1654190930000|2022-06-02 17:28:50|30268.4|30177.4|30274.9|30183.9|30274.9|30183.9|30265.5|30174.5|32
1654190940000|2022-06-02 17:29:00|30279.1|30188.1|30289.8|30198.8|30289.8|30198.8|30274.9|30183.9|32
1654190950000|2022-06-02 17:29:10|30276.1|30185.1|30293.7|30202.7|30297.1|30206.1|30274.9|30183.9|35
1654190960000|2022-06-02 17:29:20|30293|30202|30292.4|30201.4|30294.2|30203.2|30289.5|30198.5|38
1654190970000|2022-06-02 17:29:30|30293.2|30202.2|30292.4|30201.4|30295.4|30204.4|30288.7|30197.7|35
1654190980000|2022-06-02 17:29:40|30292.8|30201.8|30276.2|30185.2|30293.8|30202.8|30273.7|30182.7|32
1654190990000|2022-06-02 17:29:50|30275.9|30184.9|30273.7|30182.7|30278.4|30187.4|30272.3|30181.3|27
1654191000000|2022-06-02 17:30:00|30273.1|30182.1|30274.8|30183.8|30275.1|30184.1|30271.8|30180.8|32
1654191010000|2022-06-02 17:30:10|30273.8|30182.8|30264.4|30173.4|30274.6|30183.6|30263|30172|23
1654191020000|2022-06-02 17:30:20|30263.1|30172.1|30264.9|30173.9|30267.3|30176.3|30258|30167|36
1654191030000|2022-06-02 17:30:30|30258.5|30167.5|30253.5|30162.5|30264.9|30173.9|30252.4|30161.4|30
1654191040000|2022-06-02 17:30:40|30253.2|30162.2|30252.4|30161.4|30253.2|30162.2|30246.6|30155.6|30
1654191050000|2022-06-02 17:30:50|30251.9|30160.9|30264.7|30173.7|30269.8|30178.8|30251.9|30160.9|36
1654191060000|2022-06-02 17:31:00|30263.8|30172.8|30268.4|30177.4|30268.4|30177.4|30255.2|30164.2|35
1654191070000|2022-06-02 17:31:10|30264.5|30173.5|30261.6|30170.6|30270.4|30179.4|30260.5|30169.5|36
1654191080000|2022-06-02 17:31:20|30260.3|30169.3|30252.8|30161.8|30260.4|30169.4|30249.5|30158.5|37
1654191090000|2022-06-02 17:31:30|30252|30161|30253.3|30162.3|30254.9|30163.9|30251.8|30160.8|34
1654191100000|2022-06-02 17:31:40|30252.9|30161.9|30253.1|30162.1|30253.7|30162.7|30248.1|30157.1|32
1654191110000|2022-06-02 17:31:50|30253.2|30162.2|30255|30164|30255.6|30164.6|30253.2|30162.2|23
1654191120000|2022-06-02 17:32:00|30254.7|30163.7|30251.7|30160.7|30255.2|30164.2|30250.4|30159.4|29
1654191130000|2022-06-02 17:32:10|30251.6|30160.6|30260.4|30169.4|30261.9|30170.9|30250.6|30159.6|30
1654191140000|2022-06-02 17:32:20|30260.9|30169.9|30264.9|30173.9|30267.9|30176.9|30260|30169|22
1654191150000|2022-06-02 17:32:30|30267.9|30176.9|30264.8|30173.8|30269.5|30178.5|30263.5|30172.5|26
1654191160000|2022-06-02 17:32:40|30265.1|30174.1|30269.9|30178.9|30270.8|30179.8|30264|30173|26
1654191170000|2022-06-02 17:32:50|30270.4|30179.4|30263.7|30172.7|30270.4|30179.4|30262.5|30171.5|26
1654191180000|2022-06-02 17:33:00|30263.8|30172.8|30271.2|30180.2|30272.7|30181.7|30263.3|30172.3|31
1654191190000|2022-06-02 17:33:10|30270.3|30179.3|30260.1|30169.1|30270.3|30179.3|30258.3|30167.3|34
1654191200000|2022-06-02 17:33:20|30260|30169|30258.2|30167.2|30260.6|30169.6|30251.5|30160.5|33
1654191210000|2022-06-02 17:33:30|30258.3|30167.3|30259.2|30168.2|30261.4|30170.4|30254.2|30163.2|31
1654191220000|2022-06-02 17:33:40|30259.4|30168.4|30257.9|30166.9|30259.8|30168.8|30256.8|30165.8|28
1654191230000|2022-06-02 17:33:50|30257.2|30166.2|30252.5|30161.5|30257.2|30166.2|30249.3|30158.3|33
1654191240000|2022-06-02 17:34:00|30252.7|30161.7|30280.7|30189.7|30280.7|30189.7|30252.7|30161.7|37
1654191250000|2022-06-02 17:34:10|30279.8|30188.8|30288.3|30197.3|30288.5|30197.5|30277.6|30186.6|24
1654191260000|2022-06-02 17:34:20|30287.9|30196.9|30281.1|30190.1|30289.4|30198.4|30281.1|30190.1|27
1654191270000|2022-06-02 17:34:30|30281|30190|30282.4|30191.4|30282.4|30191.4|30280.9|30189.9|27
1654191280000|2022-06-02 17:34:40|30282.7|30191.7|30290.7|30199.7|30290.7|30199.7|30282.7|30191.7|34
1654191290000|2022-06-02 17:34:50|30289.9|30198.9|30293.5|30202.5|30295.9|30204.9|30288.4|30197.4|23
1654191300000|2022-06-02 17:35:00|30292.4|30201.4|30306.3|30215.3|30306.4|30215.4|30292.4|30201.4|28
1654191310000|2022-06-02 17:35:10|30306.4|30215.4|30296|30205|30306.5|30215.5|30295.7|30204.7|24
1654191320000|2022-06-02 17:35:20|30295.8|30204.8|30288.6|30197.6|30295.8|30204.8|30282.7|30191.7|33
1654191330000|2022-06-02 17:35:30|30291.2|30200.2|30288.2|30197.2|30291.5|30200.5|30286.7|30195.7|34
1654191340000|2022-06-02 17:35:40|30287.9|30196.9|30296|30205|30296.5|30205.5|30287|30196|29
1654191350000|2022-06-02 17:35:50|30296.1|30205.1|30302.9|30211.9|30304.3|30213.3|30295.5|30204.5|32
1654191360000|2022-06-02 17:36:00|30302.8|30211.8|30290.2|30199.2|30302.8|30211.8|30290.2|30199.2|31
1654191370000|2022-06-02 17:36:10|30289.3|30198.3|30284.2|30193.2|30289.3|30198.3|30283.8|30192.8|21
1654191380000|2022-06-02 17:36:20|30284.1|30193.1|30283.7|30192.7|30284.4|30193.4|30283.2|30192.2|19
1654191390000|2022-06-02 17:36:30|30283.8|30192.8|30274.9|30183.9|30284.9|30193.9|30274.1|30183.1|35
1654191400000|2022-06-02 17:36:40|30275.3|30184.3|30284.7|30193.7|30285.5|30194.5|30274.8|30183.8|26
1654191410000|2022-06-02 17:36:50|30284.8|30193.8|30284.1|30193.1|30285.6|30194.6|30282.5|30191.5|18
1654191420000|2022-06-02 17:37:00|30284.3|30193.3|30283.7|30192.7|30294.9|30203.9|30283.4|30192.4|35
1654191430000|2022-06-02 17:37:10|30283.8|30192.8|30291.7|30200.7|30292|30201|30283.8|30192.8|31
1654191440000|2022-06-02 17:37:20|30292.6|30201.6|30292.8|30201.8|30293.4|30202.4|30292|30201|15
1654191450000|2022-06-02 17:37:30|30293.2|30202.2|30296.4|30205.4|30298.1|30207.1|30291.1|30200.1|29
1654191460000|2022-06-02 17:37:40|30296.7|30205.7|30290.6|30199.6|30296.7|30205.7|30289.9|30198.9|25
1654191470000|2022-06-02 17:37:50|30290.5|30199.5|30285.9|30194.9|30291.8|30200.8|30284.8|30193.8|33
1654191480000|2022-06-02 17:38:00|30285.8|30194.8|30287.4|30196.4|30289.5|30198.5|30285.7|30194.7|26
1654191490000|2022-06-02 17:38:10|30287.8|30196.8|30287|30196|30288.6|30197.6|30286.8|30195.8|24
1654191500000|2022-06-02 17:38:20|30287.1|30196.1|30278.7|30187.7|30288.4|30197.4|30278.3|30187.3|26
1654191510000|2022-06-02 17:38:30|30278.6|30187.6|30277.7|30186.7|30279.7|30188.7|30277.4|30186.4|26
1654191520000|2022-06-02 17:38:40|30277.6|30186.6|30270.5|30179.5|30279.2|30188.2|30270.3|30179.3|28
1654191530000|2022-06-02 17:38:50|30270.2|30179.2|30279.4|30188.4|30279.5|30188.5|30270.2|30179.2|34
1654191540000|2022-06-02 17:39:00|30279|30188|30281.2|30190.2|30281.2|30190.2|30278.4|30187.4|26
1654191550000|2022-06-02 17:39:10|30282.1|30191.1|30294.9|30203.9|30295.1|30204.1|30282.1|30191.1|25
1654191560000|2022-06-02 17:39:20|30295|30204|30292.7|30201.7|30295.1|30204.1|30288.3|30197.3|33
1654191570000|2022-06-02 17:39:30|30292.8|30201.8|30291|30200|30295.2|30204.2|30290.9|30199.9|24
1654191580000|2022-06-02 17:39:40|30291.7|30200.7|30294.5|30203.5|30294.9|30203.9|30291.7|30200.7|27
1654191590000|2022-06-02 17:39:50|30294.8|30203.8|30295.9|30204.9|30297.2|30206.2|30294|30203|25
1654191600000|2022-06-02 17:40:00|30295.3|30204.3|30300.1|30209.1|30301.1|30210.1|30295.3|30204.3|32
1654191610000|2022-06-02 17:40:10|30298.1|30207.1|30299.3|30208.3|30301.9|30210.9|30297.3|30206.3|31
1654191620000|2022-06-02 17:40:20|30298.9|30207.9|30297.8|30206.8|30298.9|30207.9|30293.3|30202.3|33
1654191630000|2022-06-02 17:40:30|30297.3|30206.3|30287.9|30196.9|30297.3|30206.3|30287.8|30196.8|29
1654191640000|2022-06-02 17:40:40|30282.7|30191.7|30272.5|30181.5|30287.8|30196.8|30270.6|30179.6|31
1654191650000|2022-06-02 17:40:50|30272.4|30181.4|30247.5|30156.5|30283.2|30192.2|30247.5|30156.5|32
1654191660000|2022-06-02 17:41:00|30247.1|30156.1|30234.3|30143.3|30247.1|30156.1|30229.8|30138.8|37
1654191670000|2022-06-02 17:41:10|30233.7|30142.7|30235.4|30144.4|30238.2|30147.2|30232.5|30141.5|30
1654191680000|2022-06-02 17:41:20|30235.8|30144.8|30234.8|30143.8|30240|30149|30231.4|30140.4|34
1654191690000|2022-06-02 17:41:30|30235.4|30144.4|30242.2|30151.2|30245|30154|30234.8|30143.8|35
1654191700000|2022-06-02 17:41:40|30241.6|30150.6|30236.6|30145.6|30242.3|30151.3|30236.5|30145.5|27
1654191710000|2022-06-02 17:41:50|30237.7|30146.7|30230|30139|30239.7|30148.7|30230|30139|38
1654191720000|2022-06-02 17:42:00|30228.2|30137.2|30208.3|30117.3|30232.6|30141.6|30205.9|30114.9|34
1654191730000|2022-06-02 17:42:10|30205.8|30114.8|30210.7|30119.7|30216.4|30125.4|30205.6|30114.6|31
1654191740000|2022-06-02 17:42:20|30212.1|30121.1|30211|30120|30217.6|30126.6|30206.9|30115.9|28
1654191750000|2022-06-02 17:42:30|30212.2|30121.2|30215.9|30124.9|30217.7|30126.7|30208.1|30117.1|33
1654191760000|2022-06-02 17:42:40|30215.1|30124.1|30217.7|30126.7|30220.8|30129.8|30212.7|30121.7|31
1654191770000|2022-06-02 17:42:50|30217.8|30126.8|30214.8|30123.8|30217.8|30126.8|30214.8|30123.8|24
1654191780000|2022-06-02 17:43:00|30215|30124|30212|30121|30215.8|30124.8|30212|30121|27
1654191790000|2022-06-02 17:43:10|30206.5|30115.5|30203.4|30112.4|30210|30119|30203|30112|30
1654191800000|2022-06-02 17:43:20|30203.8|30112.8|30208.6|30117.6|30210.6|30119.6|30203.8|30112.8|33
1654191810000|2022-06-02 17:43:30|30209.3|30118.3|30226|30135|30226|30135|30208.1|30117.1|34
1654191820000|2022-06-02 17:43:40|30223.6|30132.6|30234.8|30143.8|30234.9|30143.9|30223.6|30132.6|32
1654191830000|2022-06-02 17:43:50|30233.5|30142.5|30226.2|30135.2|30234.5|30143.5|30226.1|30135.1|31
1654191840000|2022-06-02 17:44:00|30227.7|30136.7|30225.6|30134.6|30230.3|30139.3|30221.1|30130.1|31
1654191850000|2022-06-02 17:44:10|30225.2|30134.2|30239.5|30148.5|30240.2|30149.2|30225.2|30134.2|30
1654191860000|2022-06-02 17:44:20|30248.6|30157.6|30259.3|30168.3|30260|30169|30235.3|30144.3|30
1654191870000|2022-06-02 17:44:30|30259.4|30168.4|30251.1|30160.1|30260.6|30169.6|30251.1|30160.1|36
1654191880000|2022-06-02 17:44:40|30250.6|30159.6|30243.6|30152.6|30252.2|30161.2|30243.6|30152.6|36
1654191890000|2022-06-02 17:44:50|30243.5|30152.5|30250.1|30159.1|30250.1|30159.1|30242.8|30151.8|29
1654191900000|2022-06-02 17:45:00|30249.7|30158.7|30269.4|30178.4|30270.1|30179.1|30249.2|30158.2|30
1654191910000|2022-06-02 17:45:10|30267.6|30176.6|30265.3|30174.3|30269.7|30178.7|30263.8|30172.8|35
1654191920000|2022-06-02 17:45:20|30263.1|30172.1|30242.9|30151.9|30270.5|30179.5|30242.8|30151.8|36
1654191930000|2022-06-02 17:45:30|30241.9|30150.9|30235.5|30144.5|30243.3|30152.3|30226.1|30135.1|35
1654191940000|2022-06-02 17:45:40|30236.6|30145.6|30243|30152|30243.9|30152.9|30236.6|30145.6|32
1654191950000|2022-06-02 17:45:50|30242.9|30151.9|30235.1|30144.1|30243.8|30152.8|30226.6|30135.6|31
1654191960000|2022-06-02 17:46:00|30234.6|30143.6|30237.4|30146.4|30240.9|30149.9|30226.8|30135.8|36
1654191970000|2022-06-02 17:46:10|30237.5|30146.5|30239.5|30148.5|30241.8|30150.8|30233.5|30142.5|38
1654191980000|2022-06-02 17:46:20|30238.9|30147.9|30228.7|30137.7|30238.9|30147.9|30226.5|30135.5|37
1654191990000|2022-06-02 17:46:30|30228.6|30137.6|30239.8|30148.8|30239.9|30148.9|30226.9|30135.9|34
1654192000000|2022-06-02 17:46:40|30240|30149|30247.7|30156.7|30249.4|30158.4|30240|30149|35
1654192010000|2022-06-02 17:46:50|30248.1|30157.1|30248.2|30157.2|30248.6|30157.6|30247.5|30156.5|32
1654192020000|2022-06-02 17:47:00|30246.7|30155.7|30240.1|30149.1|30247|30156|30233.3|30142.3|37
1654192030000|2022-06-02 17:47:10|30238.6|30147.6|30240.3|30149.3|30246.4|30155.4|30237.7|30146.7|33
1654192040000|2022-06-02 17:47:20|30241.1|30150.1|30241.9|30150.9|30243.4|30152.4|30239.1|30148.1|29
1654192050000|2022-06-02 17:47:30|30241.7|30150.7|30248.2|30157.2|30248.6|30157.6|30241.7|30150.7|24
1654192060000|2022-06-02 17:47:40|30248.6|30157.6|30252.9|30161.9|30253.8|30162.8|30247.5|30156.5|23
1654192070000|2022-06-02 17:47:50|30253.8|30162.8|30254.5|30163.5|30254.6|30163.6|30252.6|30161.6|15
1654192080000|2022-06-02 17:48:00|30254.4|30163.4|30256.6|30165.6|30257.3|30166.3|30253.7|30162.7|24
1654192090000|2022-06-02 17:48:10|30257.3|30166.3|30255.5|30164.5|30257.7|30166.7|30252.5|30161.5|30
1654192100000|2022-06-02 17:48:20|30255.4|30164.4|30249|30158|30255.4|30164.4|30247.9|30156.9|31
1654192110000|2022-06-02 17:48:30|30249.3|30158.3|30251.7|30160.7|30251.8|30160.8|30249.3|30158.3|29
1654192120000|2022-06-02 17:48:40|30251.8|30160.8|30257.3|30166.3|30258.3|30167.3|30251.2|30160.2|23
1654192130000|2022-06-02 17:48:50|30256.1|30165.1|30258.2|30167.2|30259.5|30168.5|30253.3|30162.3|33
1654192140000|2022-06-02 17:49:00|30258.3|30167.3|30252.4|30161.4|30259.1|30168.1|30252.2|30161.2|24
1654192150000|2022-06-02 17:49:10|30252.6|30161.6|30252.3|30161.3|30253|30162|30250.8|30159.8|22
1654192160000|2022-06-02 17:49:20|30252.9|30161.9|30252.9|30161.9|30253.2|30162.2|30246.2|30155.2|32
1654192170000|2022-06-02 17:49:30|30252.8|30161.8|30252.7|30161.7|30252.8|30161.8|30250.2|30159.2|31
1654192180000|2022-06-02 17:49:40|30254.1|30163.1|30262.7|30171.7|30262.7|30171.7|30252.7|30161.7|28
1654192190000|2022-06-02 17:49:50|30260.9|30169.9|30263.2|30172.2|30265.5|30174.5|30260.9|30169.9|31
1654192200000|2022-06-02 17:50:00|30263|30172|30264.4|30173.4|30269.1|30178.1|30263|30172|24
1654192210000|2022-06-02 17:50:10|30264.9|30173.9|30269|30178|30269|30178|30264.3|30173.3|25
1654192220000|2022-06-02 17:50:20|30269.5|30178.5|30273.5|30182.5|30275.2|30184.2|30269.5|30178.5|38
1654192230000|2022-06-02 17:50:30|30275.1|30184.1|30279.2|30188.2|30279.2|30188.2|30273.8|30182.8|30
1654192240000|2022-06-02 17:50:40|30279.1|30188.1|30279.8|30188.8|30280.7|30189.7|30278.8|30187.8|23
1654192250000|2022-06-02 17:50:50|30279.9|30188.9|30279.3|30188.3|30280.2|30189.2|30278.9|30187.9|22
1654192260000|2022-06-02 17:51:00|30278.7|30187.7|30271.6|30180.6|30278.7|30187.7|30269.8|30178.8|33
1654192270000|2022-06-02 17:51:10|30271.9|30180.9|30272.3|30181.3|30272.7|30181.7|30270.2|30179.2|32
1654192280000|2022-06-02 17:51:20|30272.1|30181.1|30276.5|30185.5|30278.6|30187.6|30272|30181|31
1654192290000|2022-06-02 17:51:30|30276.2|30185.2|30268|30177|30277.8|30186.8|30265|30174|30
1654192300000|2022-06-02 17:51:40|30267.9|30176.9|30258.8|30167.8|30267.9|30176.9|30258.3|30167.3|31
1654192310000|2022-06-02 17:51:50|30259.2|30168.2|30258.5|30167.5|30261.1|30170.1|30257.9|30166.9|32
1654192320000|2022-06-02 17:52:00|30259.3|30168.3|30256.1|30165.1|30263.5|30172.5|30256.1|30165.1|30
1654192330000|2022-06-02 17:52:10|30256.2|30165.2|30252.2|30161.2|30256.9|30165.9|30249.2|30158.2|36
1654192340000|2022-06-02 17:52:20|30251.4|30160.4|30254|30163|30254|30163|30249.5|30158.5|25
1654192350000|2022-06-02 17:52:30|30253.9|30162.9|30243.1|30152.1|30254.4|30163.4|30243.1|30152.1|33
1654192360000|2022-06-02 17:52:40|30241.2|30150.2|30245.5|30154.5|30247|30156|30238|30147|35
1654192370000|2022-06-02 17:52:50|30244.5|30153.5|30242.5|30151.5|30244.5|30153.5|30242.3|30151.3|26
1654192380000|2022-06-02 17:53:00|30243.5|30152.5|30242|30151|30246.6|30155.6|30241|30150|33
1654192390000|2022-06-02 17:53:10|30243.6|30152.6|30246.4|30155.4|30246.4|30155.4|30240.1|30149.1|34
1654192400000|2022-06-02 17:53:20|30246.8|30155.8|30258.8|30167.8|30262.6|30171.6|30246.8|30155.8|31
1654192410000|2022-06-02 17:53:30|30259.6|30168.6|30261.8|30170.8|30263.6|30172.6|30259.6|30168.6|16
1654192420000|2022-06-02 17:53:40|30261.9|30170.9|30263.3|30172.3|30263.4|30172.4|30261.9|30170.9|15
1654192430000|2022-06-02 17:53:50|30262.6|30171.6|30249.9|30158.9|30263.2|30172.2|30249.9|30158.9|27
1654192440000|2022-06-02 17:54:00|30248.9|30157.9|30248.6|30157.6|30249.9|30158.9|30245.8|30154.8|33
1654192450000|2022-06-02 17:54:10|30247.9|30156.9|30235.5|30144.5|30247.9|30156.9|30234.2|30143.2|31
1654192460000|2022-06-02 17:54:20|30229.3|30138.3|30229|30138|30235.2|30144.2|30228.2|30137.2|28
1654192470000|2022-06-02 17:54:30|30228.7|30137.7|30229.5|30138.5|30232.6|30141.6|30228.7|30137.7|23
1654192480000|2022-06-02 17:54:40|30229.3|30138.3|30232.2|30141.2|30233.3|30142.3|30229|30138|21
1654192490000|2022-06-02 17:54:50|30230.4|30139.4|30236.1|30145.1|30236.1|30145.1|30229.6|30138.6|28
1654192500000|2022-06-02 17:55:00|30237.5|30146.5|30226.2|30135.2|30237.8|30146.8|30216|30125|30
1654192510000|2022-06-02 17:55:10|30234.5|30143.5|30213.4|30122.4|30234.5|30143.5|30213.4|30122.4|29
1654192520000|2022-06-02 17:55:20|30211.9|30120.9|30210.6|30119.6|30213.3|30122.3|30204.9|30113.9|31
1654192530000|2022-06-02 17:55:30|30210|30119|30211.7|30120.7|30212.2|30121.2|30204.1|30113.1|34
1654192540000|2022-06-02 17:55:40|30211.6|30120.6|30203|30112|30211.9|30120.9|30199.2|30108.2|33
1654192550000|2022-06-02 17:55:50|30202.9|30111.9|30200.8|30109.8|30203.2|30112.2|30199.4|30108.4|24
1654192560000|2022-06-02 17:56:00|30200.7|30109.7|30199|30108|30203.4|30112.4|30197.8|30106.8|32
1654192570000|2022-06-02 17:56:10|30199.1|30108.1|30210.8|30119.8|30210.8|30119.8|30197.7|30106.7|24
1654192580000|2022-06-02 17:56:20|30211.4|30120.4|30212|30121|30214.2|30123.2|30210.4|30119.4|31
1654192590000|2022-06-02 17:56:30|30212.7|30121.7|30213|30122|30215.1|30124.1|30211.1|30120.1|30
1654192600000|2022-06-02 17:56:40|30212.9|30121.9|30216.9|30125.9|30216.9|30125.9|30212|30121|29
1654192610000|2022-06-02 17:56:50|30215.5|30124.5|30220.4|30129.4|30220.4|30129.4|30215.5|30124.5|29
1654192620000|2022-06-02 17:57:00|30220.1|30129.1|30229.3|30138.3|30235|30144|30220.1|30129.1|34
1654192630000|2022-06-02 17:57:10|30228|30137|30216.4|30125.4|30228|30137|30215.7|30124.7|31
1654192640000|2022-06-02 17:57:20|30215.9|30124.9|30217.2|30126.2|30217.5|30126.5|30210.9|30119.9|30
1654192650000|2022-06-02 17:57:30|30217.3|30126.3|30215|30124|30217.4|30126.4|30214.3|30123.3|30
1654192660000|2022-06-02 17:57:40|30214.6|30123.6|30215.1|30124.1|30216.5|30125.5|30214|30123|22
1654192670000|2022-06-02 17:57:50|30215.6|30124.6|30216.2|30125.2|30216.9|30125.9|30214.2|30123.2|29
1654192680000|2022-06-02 17:58:00|30216.3|30125.3|30220.4|30129.4|30230.2|30139.2|30216.3|30125.3|31
1654192690000|2022-06-02 17:58:10|30219.6|30128.6|30215.7|30124.7|30221.3|30130.3|30214.8|30123.8|28
1654192700000|2022-06-02 17:58:20|30215.5|30124.5|30214.9|30123.9|30218.3|30127.3|30214.9|30123.9|19
1654192710000|2022-06-02 17:58:30|30215.2|30124.2|30215.1|30124.1|30215.5|30124.5|30211.7|30120.7|20
1654192720000|2022-06-02 17:58:40|30212.2|30121.2|30209.8|30118.8|30214.7|30123.7|30207|30116|22
1654192730000|2022-06-02 17:58:50|30209.9|30118.9|30213.2|30122.2|30214.3|30123.3|30208.9|30117.9|22
1654192740000|2022-06-02 17:59:00|30212.7|30121.7|30205.5|30114.5|30212.7|30121.7|30199|30108|28
1654192750000|2022-06-02 17:59:10|30200|30109|30201.4|30110.4|30203.7|30112.7|30200|30109|19
1654192760000|2022-06-02 17:59:20|30201.6|30110.6|30202.3|30111.3|30202.6|30111.6|30201.5|30110.5|16
1654192770000|2022-06-02 17:59:30|30202.2|30111.2|30217.8|30126.8|30219.3|30128.3|30202.2|30111.2|32
1654192780000|2022-06-02 17:59:40|30218.3|30127.3|30222.1|30131.1|30222.1|30131.1|30217.8|30126.8|28
1654192790000|2022-06-02 17:59:50|30222.2|30131.2|30218.7|30127.7|30223.2|30132.2|30216.1|30125.1|36
1654192800000|2022-06-02 18:00:00|30219|30128|30218.7|30127.7|30228.4|30137.4|30218.2|30127.2|35
1654192810000|2022-06-02 18:00:10|30218.4|30127.4|30222.9|30131.9|30222.9|30131.9|30217.4|30126.4|29
1654192820000|2022-06-02 18:00:20|30224.6|30133.6|30229.8|30138.8|30231.9|30140.9|30224.6|30133.6|31
1654192830000|2022-06-02 18:00:30|30229.5|30138.5|30214.1|30123.1|30230.1|30139.1|30212.5|30121.5|32
1654192840000|2022-06-02 18:00:40|30213.5|30122.5|30210.8|30119.8|30214.1|30123.1|30207.7|30116.7|29
1654192850000|2022-06-02 18:00:50|30210.7|30119.7|30209.5|30118.5|30212.8|30121.8|30204.5|30113.5|32
1654192860000|2022-06-02 18:01:00|30209.4|30118.4|30215.9|30124.9|30215.9|30124.9|30206.1|30115.1|26
1654192870000|2022-06-02 18:01:10|30215.8|30124.8|30206.7|30115.7|30217.5|30126.5|30206.7|30115.7|31
1654192880000|2022-06-02 18:01:20|30207.3|30116.3|30205.6|30114.6|30210.9|30119.9|30205.6|30114.6|36
1654192890000|2022-06-02 18:01:30|30205.4|30114.4|30208.3|30117.3|30210|30119|30204.3|30113.3|27
1654192900000|2022-06-02 18:01:40|30207.8|30116.8|30204|30113|30210|30119|30202.4|30111.4|23
1654192910000|2022-06-02 18:01:50|30203.6|30112.6|30207.9|30116.9|30207.9|30116.9|30203.6|30112.6|19
1654192920000|2022-06-02 18:02:00|30207.4|30116.4|30200.3|30109.3|30208.1|30117.1|30200.2|30109.2|30
1654192930000|2022-06-02 18:02:10|30199.8|30108.8|30195.8|30104.8|30199.8|30108.8|30195.5|30104.5|24
1654192940000|2022-06-02 18:02:20|30197.9|30106.9|30195.9|30104.9|30200.1|30109.1|30194.2|30103.2|27
1654192950000|2022-06-02 18:02:30|30198|30107|30200.1|30109.1|30200.1|30109.1|30194.9|30103.9|28
1654192960000|2022-06-02 18:02:40|30200.4|30109.4|30204.3|30113.3|30205.5|30114.5|30199.8|30108.8|34
1654192970000|2022-06-02 18:02:50|30204.6|30113.6|30211.8|30120.8|30212.9|30121.9|30204.5|30113.5|21
1654192980000|2022-06-02 18:03:00|30212.2|30121.2|30209.4|30118.4|30214.1|30123.1|30208.4|30117.4|27
1654192990000|2022-06-02 18:03:10|30210.5|30119.5|30211|30120|30211|30120|30208.6|30117.6|28
1654193000000|2022-06-02 18:03:20|30211.1|30120.1|30227.8|30136.8|30228.8|30137.8|30209.9|30118.9|35
1654193010000|2022-06-02 18:03:30|30230.4|30139.4|30239.7|30148.7|30240.9|30149.9|30228.7|30137.7|37
1654193020000|2022-06-02 18:03:40|30240.1|30149.1|30231|30140|30241.3|30150.3|30230.9|30139.9|29
1654193030000|2022-06-02 18:03:50|30231.7|30140.7|30236|30145|30236.4|30145.4|30231.2|30140.2|36
1654193040000|2022-06-02 18:04:00|30235.1|30144.1|30237.7|30146.7|30238.2|30147.2|30234.5|30143.5|34
1654193050000|2022-06-02 18:04:10|30237.8|30146.8|30241.3|30150.3|30241.4|30150.4|30237.8|30146.8|20
1654193060000|2022-06-02 18:04:20|30242|30151|30247|30156|30247|30156|30240.1|30149.1|26
1654193070000|2022-06-02 18:04:30|30246.5|30155.5|30249.6|30158.6|30251.2|30160.2|30243.4|30152.4|27
1654193080000|2022-06-02 18:04:40|30249.7|30158.7|30252.1|30161.1|30254.7|30163.7|30246.9|30155.9|30
1654193090000|2022-06-02 18:04:50|30254.7|30163.7|30258.1|30167.1|30258.1|30167.1|30253.8|30162.8|36
1654193100000|2022-06-02 18:05:00|30258.5|30167.5|30250.8|30159.8|30260|30169|30250.8|30159.8|30
1654193110000|2022-06-02 18:05:10|30250.9|30159.9|30246|30155|30251|30160|30243.8|30152.8|30
1654193120000|2022-06-02 18:05:20|30246.2|30155.2|30255|30164|30256.4|30165.4|30245.8|30154.8|30
1654193130000|2022-06-02 18:05:30|30255.6|30164.6|30260.6|30169.6|30260.6|30169.6|30254.6|30163.6|32
1654193140000|2022-06-02 18:05:40|30260.1|30169.1|30262.7|30171.7|30264.4|30173.4|30260.1|30169.1|23
1654193150000|2022-06-02 18:05:50|30264.4|30173.4|30263.6|30172.6|30264.6|30173.6|30261.7|30170.7|27
1654193160000|2022-06-02 18:06:00|30262.8|30171.8|30266.3|30175.3|30266.3|30175.3|30258.4|30167.4|28
1654193170000|2022-06-02 18:06:10|30266.5|30175.5|30263.5|30172.5|30266.8|30175.8|30263.4|30172.4|25
1654193180000|2022-06-02 18:06:20|30263.1|30172.1|30264.9|30173.9|30266.1|30175.1|30262.2|30171.2|24
1654193190000|2022-06-02 18:06:30|30267.5|30176.5|30266.8|30175.8|30267.5|30176.5|30263.4|30172.4|17
1654193200000|2022-06-02 18:06:40|30266.9|30175.9|30265.2|30174.2|30266.9|30175.9|30264.9|30173.9|26
1654193210000|2022-06-02 18:06:50|30264.8|30173.8|30266.4|30175.4|30266.6|30175.6|30264.7|30173.7|19
1654193220000|2022-06-02 18:07:00|30266.6|30175.6|30267.2|30176.2|30267.6|30176.6|30266.4|30175.4|11
1654193230000|2022-06-02 18:07:10|30267.4|30176.4|30266.8|30175.8|30269.9|30178.9|30266.4|30175.4|20
1654193240000|2022-06-02 18:07:20|30266.7|30175.7|30266.9|30175.9|30268|30177|30266.1|30175.1|16
1654193250000|2022-06-02 18:07:30|30267.1|30176.1|30254.9|30163.9|30267.1|30176.1|30250.4|30159.4|31
1654193260000|2022-06-02 18:07:40|30254.6|30163.6|30255.5|30164.5|30262.9|30171.9|30254.6|30163.6|33
1654193270000|2022-06-02 18:07:50|30254.1|30163.1|30258.2|30167.2|30258.8|30167.8|30247.7|30156.7|32
1654193280000|2022-06-02 18:08:00|30258|30167|30255.9|30164.9|30258.6|30167.6|30255.9|30164.9|28
1654193290000|2022-06-02 18:08:10|30256.1|30165.1|30263.2|30172.2|30263.2|30172.2|30255.2|30164.2|27
1654193300000|2022-06-02 18:08:20|30263.3|30172.3|30260.6|30169.6|30266.7|30175.7|30259.2|30168.2|34
1654193310000|2022-06-02 18:08:30|30262.7|30171.7|30264|30173|30265.7|30174.7|30262.7|30171.7|35
1654193320000|2022-06-02 18:08:40|30263.8|30172.8|30268.1|30177.1|30268.1|30177.1|30262.3|30171.3|31
1654193330000|2022-06-02 18:08:50|30265.3|30174.3|30264.3|30173.3|30269.6|30178.6|30264.3|30173.3|27
1654193340000|2022-06-02 18:09:00|30264.4|30173.4|30266.6|30175.6|30267.6|30176.6|30263.5|30172.5|24
1654193350000|2022-06-02 18:09:10|30267.4|30176.4|30266.8|30175.8|30267.8|30176.8|30263.2|30172.2|27
1654193360000|2022-06-02 18:09:20|30266.9|30175.9|30265.9|30174.9|30266.9|30175.9|30265|30174|21
1654193370000|2022-06-02 18:09:30|30265.8|30174.8|30265.4|30174.4|30266.7|30175.7|30263.7|30172.7|21
1654193380000|2022-06-02 18:09:40|30265.5|30174.5|30266|30175|30268.9|30177.9|30263.8|30172.8|26
1654193390000|2022-06-02 18:09:50|30265.9|30174.9|30268.9|30177.9|30269.4|30178.4|30265.3|30174.3|26
1654193400000|2022-06-02 18:10:00|30269.4|30178.4|30255.8|30164.8|30269.4|30178.4|30254.3|30163.3|29
1654193410000|2022-06-02 18:10:10|30255.7|30164.7|30257|30166|30260.2|30169.2|30255.7|30164.7|33
1654193420000|2022-06-02 18:10:20|30257.2|30166.2|30255.6|30164.6|30257.5|30166.5|30253.3|30162.3|29
1654193430000|2022-06-02 18:10:30|30256.5|30165.5|30263.6|30172.6|30265.5|30174.5|30256.5|30165.5|25
1654193440000|2022-06-02 18:10:40|30264|30173|30269.5|30178.5|30269.5|30178.5|30263.7|30172.7|23
1654193450000|2022-06-02 18:10:50|30269.3|30178.3|30273.7|30182.7|30274|30183|30268.4|30177.4|30
1654193460000|2022-06-02 18:11:00|30273.8|30182.8|30274.5|30183.5|30275.7|30184.7|30270.4|30179.4|25
1654193470000|2022-06-02 18:11:10|30274.3|30183.3|30273.6|30182.6|30275.8|30184.8|30271|30180|25
1654193480000|2022-06-02 18:11:20|30273.8|30182.8|30268|30177|30274.1|30183.1|30268|30177|18
1654193490000|2022-06-02 18:11:30|30266.8|30175.8|30266.1|30175.1|30270.3|30179.3|30262.9|30171.9|26
1654193500000|2022-06-02 18:11:40|30266.4|30175.4|30263.6|30172.6|30266.4|30175.4|30262.9|30171.9|28
1654193510000|2022-06-02 18:11:50|30263.7|30172.7|30265.9|30174.9|30265.9|30174.9|30263.1|30172.1|27
1654193520000|2022-06-02 18:12:00|30266.4|30175.4|30251.1|30160.1|30266.4|30175.4|30251.1|30160.1|30
1654193530000|2022-06-02 18:12:10|30255.9|30164.9|30253.6|30162.6|30257.1|30166.1|30249.5|30158.5|23
1654193540000|2022-06-02 18:12:20|30254.3|30163.3|30255.9|30164.9|30261.4|30170.4|30254.3|30163.3|34
1654193550000|2022-06-02 18:12:30|30258.6|30167.6|30264|30173|30266.1|30175.1|30256.6|30165.6|24
1654193560000|2022-06-02 18:12:40|30264.2|30173.2|30264.4|30173.4|30264.9|30173.9|30263.4|30172.4|24
1654193570000|2022-06-02 18:12:50|30262.9|30171.9|30265|30174|30265.1|30174.1|30262|30171|26
1654193580000|2022-06-02 18:13:00|30264.8|30173.8|30260.3|30169.3|30265|30174|30260.3|30169.3|27
1654193590000|2022-06-02 18:13:10|30260.5|30169.5|30263.2|30172.2|30266.2|30175.2|30259.3|30168.3|28
1654193600000|2022-06-02 18:13:20|30263|30172|30279.9|30188.9|30279.9|30188.9|30263|30172|30
1654193610000|2022-06-02 18:13:30|30275.7|30184.7|30279.3|30188.3|30280.2|30189.2|30273.4|30182.4|27
1654193620000|2022-06-02 18:13:40|30279.9|30188.9|30278|30187|30280.1|30189.1|30277.6|30186.6|29
1654193630000|2022-06-02 18:13:50|30278.9|30187.9|30282.8|30191.8|30282.8|30191.8|30275.4|30184.4|32
1654193640000|2022-06-02 18:14:00|30283.2|30192.2|30286.5|30195.5|30286.5|30195.5|30281.7|30190.7|27
1654193650000|2022-06-02 18:14:10|30285.4|30194.4|30287.3|30196.3|30290.1|30199.1|30285.4|30194.4|23
1654193660000|2022-06-02 18:14:20|30288.9|30197.9|30294|30203|30294.7|30203.7|30288.8|30197.8|30
1654193670000|2022-06-02 18:14:30|30294.3|30203.3|30295.2|30204.2|30295.8|30204.8|30293|30202|21
1654193680000|2022-06-02 18:14:40|30295.5|30204.5|30303.4|30212.4|30303.7|30212.7|30295.5|30204.5|32
1654193690000|2022-06-02 18:14:50|30299.9|30208.9|30303.3|30212.3|30304.1|30213.1|30299.8|30208.8|28
1654193700000|2022-06-02 18:15:00|30303.2|30212.2|30298.1|30207.1|30303.2|30212.2|30297.9|30206.9|37
1654193710000|2022-06-02 18:15:10|30297.2|30206.2|30303.2|30212.2|30303.5|30212.5|30297.2|30206.2|34
1654193720000|2022-06-02 18:15:20|30303.3|30212.3|30315|30224|30315.4|30224.4|30302.8|30211.8|35
1654193730000|2022-06-02 18:15:30|30316.4|30225.4|30322|30231|30322.1|30231.1|30316.4|30225.4|33
1654193740000|2022-06-02 18:15:40|30321.1|30230.1|30325.1|30234.1|30327|30236|30318.6|30227.6|27
1654193750000|2022-06-02 18:15:50|30325.2|30234.2|30330.8|30239.8|30331.3|30240.3|30324.7|30233.7|27
1654193760000|2022-06-02 18:16:00|30331|30240|30335.7|30244.7|30337.1|30246.1|30330.8|30239.8|29
1654193770000|2022-06-02 18:16:10|30334.6|30243.6|30338.7|30247.7|30342.1|30251.1|30331.6|30240.6|33
1654193780000|2022-06-02 18:16:20|30338.9|30247.9|30347.6|30256.6|30348.7|30257.7|30338.6|30247.6|33
1654193790000|2022-06-02 18:16:30|30349.4|30258.4|30348.3|30257.3|30352.1|30261.1|30347.4|30256.4|28
1654193800000|2022-06-02 18:16:40|30345.8|30254.8|30345|30254|30347.8|30256.8|30342.8|30251.8|31
1654193810000|2022-06-02 18:16:50|30345.2|30254.2|30348.3|30257.3|30349.6|30258.6|30344.3|30253.3|28
1654193820000|2022-06-02 18:17:00|30348.1|30257.1|30340.2|30249.2|30348.9|30257.9|30340.2|30249.2|33
1654193830000|2022-06-02 18:17:10|30338.8|30247.8|30326|30235|30338.8|30247.8|30326|30235|32
1654193840000|2022-06-02 18:17:20|30326.2|30235.2|30337.2|30246.2|30338.3|30247.3|30324.2|30233.2|33
1654193850000|2022-06-02 18:17:30|30337.7|30246.7|30340.4|30249.4|30343|30252|30337.7|30246.7|33
1654193860000|2022-06-02 18:17:40|30340.2|30249.2|30343.4|30252.4|30344.6|30253.6|30335.6|30244.6|34
1654193870000|2022-06-02 18:17:50|30344.7|30253.7|30347.8|30256.8|30349|30258|30339.9|30248.9|33
1654193880000|2022-06-02 18:18:00|30347.9|30256.9|30347.7|30256.7|30350.1|30259.1|30346.3|30255.3|33
1654193890000|2022-06-02 18:18:10|30348.9|30257.9|30346.1|30255.1|30351.8|30260.8|30344.6|30253.6|33
1654193900000|2022-06-02 18:18:20|30345.5|30254.5|30342.8|30251.8|30345.5|30254.5|30342.3|30251.3|25
1654193910000|2022-06-02 18:18:30|30342.5|30251.5|30340.8|30249.8|30342.7|30251.7|30339.5|30248.5|19
1654193920000|2022-06-02 18:18:40|30340.7|30249.7|30341.3|30250.3|30342.3|30251.3|30339.8|30248.8|20
1654193930000|2022-06-02 18:18:50|30341.2|30250.2|30344.7|30253.7|30347.4|30256.4|30341.2|30250.2|24
1654193940000|2022-06-02 18:19:00|30344.8|30253.8|30349.2|30258.2|30349.6|30258.6|30344.7|30253.7|28
1654193950000|2022-06-02 18:19:10|30348.9|30257.9|30340.7|30249.7|30349.2|30258.2|30340.7|30249.7|27
1654193960000|2022-06-02 18:19:20|30336.5|30245.5|30349.6|30258.6|30349.8|30258.8|30336.1|30245.1|35
1654193970000|2022-06-02 18:19:30|30348.5|30257.5|30350.7|30259.7|30351.2|30260.2|30348.5|30257.5|27
1654193980000|2022-06-02 18:19:40|30350.6|30259.6|30349.2|30258.2|30353|30262|30346.5|30255.5|21
1654193990000|2022-06-02 18:19:50|30349.1|30258.1|30345.7|30254.7|30349.1|30258.1|30345.7|30254.7|17
1654194000000|2022-06-02 18:20:00|30344.4|30253.4|30347.7|30256.7|30348.3|30257.3|30343.5|30252.5|30
1654194010000|2022-06-02 18:20:10|30347.9|30256.9|30331.5|30240.5|30348.1|30257.1|30331.4|30240.4|25
1654194020000|2022-06-02 18:20:20|30332.2|30241.2|30336.5|30245.5|30336.5|30245.5|30329.8|30238.8|26
1654194030000|2022-06-02 18:20:30|30330.9|30239.9|30335.4|30244.4|30338.5|30247.5|30330.9|30239.9|29
1654194040000|2022-06-02 18:20:40|30335.5|30244.5|30336.8|30245.8|30338.1|30247.1|30330.2|30239.2|29
1654194050000|2022-06-02 18:20:50|30336.9|30245.9|30329.1|30238.1|30338.4|30247.4|30329.1|30238.1|27
1654194060000|2022-06-02 18:21:00|30329.6|30238.6|30338.4|30247.4|30338.4|30247.4|30329.5|30238.5|31
1654194070000|2022-06-02 18:21:10|30338.5|30247.5|30344.5|30253.5|30344.5|30253.5|30336.8|30245.8|22
1654194080000|2022-06-02 18:21:20|30343.1|30252.1|30332.9|30241.9|30344.6|30253.6|30332.9|30241.9|22
1654194090000|2022-06-02 18:21:30|30333.3|30242.3|30339.9|30248.9|30340.7|30249.7|30332.4|30241.4|20
1654194100000|2022-06-02 18:21:40|30340.8|30249.8|30340.9|30249.9|30341.4|30250.4|30340.2|30249.2|18
1654194110000|2022-06-02 18:21:50|30341|30250|30340.4|30249.4|30342.3|30251.3|30339.6|30248.6|21
1654194120000|2022-06-02 18:22:00|30339.8|30248.8|30333.6|30242.6|30340.4|30249.4|30328.3|30237.3|13
1654194130000|2022-06-02 18:22:10|30334.7|30243.7|30326.9|30235.9|30334.7|30243.7|30326.5|30235.5|23
1654194140000|2022-06-02 18:22:20|30327.3|30236.3|30337|30246|30339.5|30248.5|30327.3|30236.3|30
1654194150000|2022-06-02 18:22:30|30336.9|30245.9|30336.8|30245.8|30337.1|30246.1|30336.6|30245.6|25
1654194160000|2022-06-02 18:22:40|30336.9|30245.9|30334.4|30243.4|30338|30247|30334|30243|29
1654194170000|2022-06-02 18:22:50|30333.1|30242.1|30337|30246|30338.2|30247.2|30333.1|30242.1|20
1654194180000|2022-06-02 18:23:00|30337.1|30246.1|30341.9|30250.9|30341.9|30250.9|30335.7|30244.7|25
1654194190000|2022-06-02 18:23:10|30341|30250|30348|30257|30349|30258|30340.1|30249.1|32
1654194200000|2022-06-02 18:23:20|30347|30256|30340.5|30249.5|30347|30256|30337|30246|22
1654194210000|2022-06-02 18:23:30|30340.6|30249.6|30336.7|30245.7|30340.6|30249.6|30336.3|30245.3|21
1654194220000|2022-06-02 18:23:40|30336.8|30245.8|30337.1|30246.1|30337.5|30246.5|30336.8|30245.8|15
1654194230000|2022-06-02 18:23:50|30337.2|30246.2|30336|30245|30337.2|30246.2|30335.9|30244.9|21
1654194240000|2022-06-02 18:24:00|30336.1|30245.1|30316.9|30225.9|30337.9|30246.9|30316.9|30225.9|24
1654194250000|2022-06-02 18:24:10|30315.7|30224.7|30324.9|30233.9|30327.4|30236.4|30314.5|30223.5|29
1654194260000|2022-06-02 18:24:20|30325.3|30234.3|30323.8|30232.8|30325.4|30234.4|30322.2|30231.2|22
1654194270000|2022-06-02 18:24:30|30324|30233|30322.2|30231.2|30324.4|30233.4|30319.4|30228.4|29
1654194280000|2022-06-02 18:24:40|30321.6|30230.6|30321.1|30230.1|30323|30232|30321.1|30230.1|20
1654194290000|2022-06-02 18:24:50|30323.5|30232.5|30321|30230|30323.5|30232.5|30320.9|30229.9|14
1654194300000|2022-06-02 18:25:00|30320.8|30229.8|30320.9|30229.9|30322.9|30231.9|30320.6|30229.6|15
1654194310000|2022-06-02 18:25:10|30320.6|30229.6|30307.1|30216.1|30322.6|30231.6|30307.1|30216.1|21
1654194320000|2022-06-02 18:25:20|30306.7|30215.7|30312.2|30221.2|30317.4|30226.4|30306.7|30215.7|24
1654194330000|2022-06-02 18:25:30|30312.1|30221.1|30314.4|30223.4|30326.1|30235.1|30311.5|30220.5|24
1654194340000|2022-06-02 18:25:40|30318.1|30227.1|30306.1|30215.1|30320.4|30229.4|30306|30215|22
1654194350000|2022-06-02 18:25:50|30305.5|30214.5|30302.9|30211.9|30320.4|30229.4|30302.7|30211.7|26
1654194360000|2022-06-02 18:26:00|30303.8|30212.8|30296.6|30205.6|30304.3|30213.3|30296.3|30205.3|24
1654194370000|2022-06-02 18:26:10|30296.7|30205.7|30294.8|30203.8|30296.7|30205.7|30293.5|30202.5|17
1654194380000|2022-06-02 18:26:20|30294.7|30203.7|30298.6|30207.6|30300.3|30209.3|30294.1|30203.1|21
1654194390000|2022-06-02 18:26:30|30296.4|30205.4|30303.9|30212.9|30303.9|30212.9|30296.4|30205.4|16
1654194400000|2022-06-02 18:26:40|30304.4|30213.4|30298.3|30207.3|30304.4|30213.4|30296.5|30205.5|33
1654194410000|2022-06-02 18:26:50|30298.4|30207.4|30297|30206|30300.3|30209.3|30295.3|30204.3|29
1654194420000|2022-06-02 18:27:00|30297.1|30206.1|30295.4|30204.4|30298.2|30207.2|30294.1|30203.1|29
1654194430000|2022-06-02 18:27:10|30295|30204|30290.7|30199.7|30295.3|30204.3|30283.6|30192.6|29
1654194440000|2022-06-02 18:27:20|30285.5|30194.5|30283.9|30192.9|30291.2|30200.2|30283.7|30192.7|21
1654194450000|2022-06-02 18:27:30|30289.5|30198.5|30283.2|30192.2|30289.5|30198.5|30281.4|30190.4|18
1654194460000|2022-06-02 18:27:40|30281.4|30190.4|30283|30192|30283.4|30192.4|30281.4|30190.4|14
1654194470000|2022-06-02 18:27:50|30280.8|30189.8|30276.7|30185.7|30283|30192|30270|30179|27
1654194480000|2022-06-02 18:28:00|30276.5|30185.5|30274.6|30183.6|30277.8|30186.8|30270.2|30179.2|17
1654194490000|2022-06-02 18:28:10|30270.4|30179.4|30259.4|30168.4|30270.6|30179.6|30258.9|30167.9|29
1654194500000|2022-06-02 18:28:20|30259.1|30168.1|30259.5|30168.5|30260.7|30169.7|30252.9|30161.9|32
1654194510000|2022-06-02 18:28:30|30260.7|30169.7|30258.8|30167.8|30261.8|30170.8|30258.8|30167.8|28
1654194520000|2022-06-02 18:28:40|30260.2|30169.2|30254.5|30163.5|30260.2|30169.2|30253.5|30162.5|26
1654194530000|2022-06-02 18:28:50|30255.5|30164.5|30250.1|30159.1|30255.8|30164.8|30249.4|30158.4|28
1654194540000|2022-06-02 18:29:00|30250.6|30159.6|30254.7|30163.7|30254.7|30163.7|30250.6|30159.6|15
1654194550000|2022-06-02 18:29:10|30254.2|30163.2|30258.7|30167.7|30258.7|30167.7|30253.8|30162.8|21
1654194560000|2022-06-02 18:29:20|30258.5|30167.5|30258.3|30167.3|30258.5|30167.5|30256.8|30165.8|20
1654194570000|2022-06-02 18:29:30|30258.4|30167.4|30259.4|30168.4|30259.5|30168.5|30258.3|30167.3|22
1654194580000|2022-06-02 18:29:40|30259.6|30168.6|30256.3|30165.3|30259.8|30168.8|30255.8|30164.8|29
1654194590000|2022-06-02 18:29:50|30257.6|30166.6|30260|30169|30261.1|30170.1|30256.6|30165.6|28
1654194600000|2022-06-02 18:30:00|30259.7|30168.7|30266|30175|30272.8|30181.8|30259.7|30168.7|32
1654194610000|2022-06-02 18:30:10|30265.4|30174.4|30271.4|30180.4|30276.8|30185.8|30265.4|30174.4|34
1654194620000|2022-06-02 18:30:20|30271.8|30180.8|30265.5|30174.5|30272.1|30181.1|30264.3|30173.3|32
1654194630000|2022-06-02 18:30:30|30266.1|30175.1|30267.3|30176.3|30267.9|30176.9|30264.7|30173.7|30
1654194640000|2022-06-02 18:30:40|30267.9|30176.9|30270.1|30179.1|30271.5|30180.5|30266.5|30175.5|28
1654194650000|2022-06-02 18:30:50|30270.7|30179.7|30270.6|30179.6|30272.5|30181.5|30269|30178|32
1654194660000|2022-06-02 18:31:00|30270.7|30179.7|30266.9|30175.9|30271.5|30180.5|30266.3|30175.3|27
1654194670000|2022-06-02 18:31:10|30267|30176|30269.5|30178.5|30270.5|30179.5|30267|30176|23
1654194680000|2022-06-02 18:31:20|30268.8|30177.8|30270|30179|30276.5|30185.5|30268.2|30177.2|33
1654194690000|2022-06-02 18:31:30|30270.1|30179.1|30269.5|30178.5|30271.8|30180.8|30269|30178|32
1654194700000|2022-06-02 18:31:40|30269.8|30178.8|30266|30175|30269.9|30178.9|30262.4|30171.4|29
1654194710000|2022-06-02 18:31:50|30264.7|30173.7|30259.4|30168.4|30265.6|30174.6|30259.2|30168.2|27
1654194720000|2022-06-02 18:32:00|30259.2|30168.2|30261.2|30170.2|30264|30173|30258.3|30167.3|31
1654194730000|2022-06-02 18:32:10|30261|30170|30262.6|30171.6|30264|30173|30260.4|30169.4|34
1654194740000|2022-06-02 18:32:20|30262.8|30171.8|30258.6|30167.6|30262.8|30171.8|30258|30167|31
1654194750000|2022-06-02 18:32:30|30258.8|30167.8|30258.1|30167.1|30258.8|30167.8|30257.2|30166.2|15
1654194760000|2022-06-02 18:32:40|30257.9|30166.9|30261.7|30170.7|30264.2|30173.2|30256.3|30165.3|28
1654194770000|2022-06-02 18:32:50|30261.8|30170.8|30264.9|30173.9|30265.3|30174.3|30261.8|30170.8|25
1654194780000|2022-06-02 18:33:00|30265|30174|30266.8|30175.8|30268.5|30177.5|30262.9|30171.9|23
1654194790000|2022-06-02 18:33:10|30268|30177|30260.2|30169.2|30268.6|30177.6|30259.2|30168.2|32
1654194800000|2022-06-02 18:33:20|30259.8|30168.8|30260|30169|30261.8|30170.8|30259.7|30168.7|29
1654194810000|2022-06-02 18:33:30|30261.3|30170.3|30259.8|30168.8|30261.3|30170.3|30259.6|30168.6|23
1654194820000|2022-06-02 18:33:40|30260.6|30169.6|30259|30168|30261.9|30170.9|30259|30168|20
1654194830000|2022-06-02 18:33:50|30259.7|30168.7|30257.2|30166.2|30260|30169|30256.6|30165.6|23
1654194840000|2022-06-02 18:34:00|30257.1|30166.1|30256.1|30165.1|30257.2|30166.2|30255.9|30164.9|15
1654194850000|2022-06-02 18:34:10|30256.2|30165.2|30264.6|30173.6|30265.8|30174.8|30256.2|30165.2|27
1654194860000|2022-06-02 18:34:20|30263.6|30172.6|30264.7|30173.7|30264.9|30173.9|30263.6|30172.6|15
1654194870000|2022-06-02 18:34:30|30266.3|30175.3|30261.7|30170.7|30269.6|30178.6|30261|30170|35
1654194880000|2022-06-02 18:34:40|30262.3|30171.3|30261.1|30170.1|30264|30173|30260.4|30169.4|24
1654194890000|2022-06-02 18:34:50|30261.2|30170.2|30261.5|30170.5|30262|30171|30260.9|30169.9|20
1654194900000|2022-06-02 18:35:00|30262|30171|30261.2|30170.2|30264|30173|30261.2|30170.2|27
1654194910000|2022-06-02 18:35:10|30262.3|30171.3|30263|30172|30264.1|30173.1|30260.9|30169.9|25
1654194920000|2022-06-02 18:35:20|30262.4|30171.4|30263.4|30172.4|30263.8|30172.8|30262.4|30171.4|16
1654194930000|2022-06-02 18:35:30|30263.8|30172.8|30263.4|30172.4|30264|30173|30262.8|30171.8|19
1654194940000|2022-06-02 18:35:40|30263.3|30172.3|30268.4|30177.4|30268.4|30177.4|30262.9|30171.9|20
1654194950000|2022-06-02 18:35:50|30268.5|30177.5|30275.9|30184.9|30276.9|30185.9|30265.1|30174.1|27
1654194960000|2022-06-02 18:36:00|30275.2|30184.2|30277.7|30186.7|30278.3|30187.3|30273.7|30182.7|28
1654194970000|2022-06-02 18:36:10|30276.9|30185.9|30279.2|30188.2|30279.7|30188.7|30275.9|30184.9|26
1654194980000|2022-06-02 18:36:20|30280|30189|30274.6|30183.6|30280.9|30189.9|30274.6|30183.6|32
1654194990000|2022-06-02 18:36:30|30274.4|30183.4|30265.5|30174.5|30275.2|30184.2|30265.4|30174.4|22
1654195000000|2022-06-02 18:36:40|30265.1|30174.1|30266.9|30175.9|30266.9|30175.9|30265.1|30174.1|12
1654195010000|2022-06-02 18:36:50|30267.1|30176.1|30265.9|30174.9|30269.7|30178.7|30265.5|30174.5|21
1654195020000|2022-06-02 18:37:00|30269.6|30178.6|30257.4|30166.4|30269.6|30178.6|30255.3|30164.3|21
1654195030000|2022-06-02 18:37:10|30263.8|30172.8|30265.3|30174.3|30266.1|30175.1|30256.7|30165.7|25
1654195040000|2022-06-02 18:37:20|30265.1|30174.1|30264.3|30173.3|30265.1|30174.1|30257.2|30166.2|33
1654195050000|2022-06-02 18:37:30|30264.2|30173.2|30260.5|30169.5|30266.1|30175.1|30260.5|30169.5|26
1654195060000|2022-06-02 18:37:40|30260.2|30169.2|30263|30172|30264.1|30173.1|30260.1|30169.1|27
1654195070000|2022-06-02 18:37:50|30262.8|30171.8|30265.3|30174.3|30267.5|30176.5|30262.8|30171.8|32
1654195080000|2022-06-02 18:38:00|30265.8|30174.8|30277.8|30186.8|30278.6|30187.6|30265.6|30174.6|35
1654195090000|2022-06-02 18:38:10|30277.9|30186.9|30280.1|30189.1|30282.4|30191.4|30277.9|30186.9|27
1654195100000|2022-06-02 18:38:20|30279.3|30188.3|30278.6|30187.6|30281.3|30190.3|30278.4|30187.4|31
1654195110000|2022-06-02 18:38:30|30279.2|30188.2|30278.8|30187.8|30279.7|30188.7|30278|30187|25
1654195120000|2022-06-02 18:38:40|30279.6|30188.6|30279.9|30188.9|30280.7|30189.7|30279.1|30188.1|30
1654195130000|2022-06-02 18:38:50|30279.4|30188.4|30276|30185|30280.4|30189.4|30274.3|30183.3|25
1654195140000|2022-06-02 18:39:00|30276.1|30185.1|30276.2|30185.2|30276.3|30185.3|30274.1|30183.1|29
1654195150000|2022-06-02 18:39:10|30275.2|30184.2|30277.1|30186.1|30278.1|30187.1|30275.2|30184.2|30
1654195160000|2022-06-02 18:39:20|30277.2|30186.2|30271.1|30180.1|30277.2|30186.2|30268.7|30177.7|31
1654195170000|2022-06-02 18:39:30|30269.3|30178.3|30269.6|30178.6|30272.4|30181.4|30269.3|30178.3|27
1654195180000|2022-06-02 18:39:40|30271.6|30180.6|30270.8|30179.8|30272|30181|30264.9|30173.9|19
1654195190000|2022-06-02 18:39:50|30265.7|30174.7|30268.4|30177.4|30268.6|30177.6|30261.5|30170.5|24
1654195200000|2022-06-02 18:40:00|30266.9|30175.9|30263.1|30172.1|30268.6|30177.6|30260.7|30169.7|32
1654195210000|2022-06-02 18:40:10|30268.7|30177.7|30271.9|30180.9|30274|30183|30268.7|30177.7|32
1654195220000|2022-06-02 18:40:20|30271.7|30180.7|30273.4|30182.4|30274.6|30183.6|30271.7|30180.7|21
1654195230000|2022-06-02 18:40:30|30273|30182|30269.8|30178.8|30273.2|30182.2|30266.9|30175.9|25
1654195240000|2022-06-02 18:40:40|30267.7|30176.7|30267.8|30176.8|30270.8|30179.8|30267.6|30176.6|11
1654195250000|2022-06-02 18:40:50|30267.9|30176.9|30265.6|30174.6|30271.3|30180.3|30261.8|30170.8|26
1654195260000|2022-06-02 18:41:00|30266.9|30175.9|30261.3|30170.3|30266.9|30175.9|30260.8|30169.8|24
1654195270000|2022-06-02 18:41:10|30261.2|30170.2|30269.7|30178.7|30269.7|30178.7|30259.7|30168.7|22
1654195280000|2022-06-02 18:41:20|30268.7|30177.7|30263.5|30172.5|30269|30178|30262.6|30171.6|25
1654195290000|2022-06-02 18:41:30|30263.2|30172.2|30258.1|30167.1|30265.5|30174.5|30258.1|30167.1|29
1654195300000|2022-06-02 18:41:40|30258.2|30167.2|30251.6|30160.6|30264.9|30173.9|30251.4|30160.4|18
1654195310000|2022-06-02 18:41:50|30251.3|30160.3|30251.6|30160.6|30252.7|30161.7|30251.3|30160.3|16
1654195320000|2022-06-02 18:42:00|30251.4|30160.4|30244.9|30153.9|30252.3|30161.3|30244.2|30153.2|27
1654195330000|2022-06-02 18:42:10|30245|30154|30239.2|30148.2|30253.7|30162.7|30235.8|30144.8|27
1654195340000|2022-06-02 18:42:20|30238.8|30147.8|30244.4|30153.4|30245.3|30154.3|30237.4|30146.4|21
1654195350000|2022-06-02 18:42:30|30243.8|30152.8|30237.5|30146.5|30245.5|30154.5|30236.5|30145.5|23
1654195360000|2022-06-02 18:42:40|30236.7|30145.7|30234.6|30143.6|30237.8|30146.8|30234.4|30143.4|21
1654195370000|2022-06-02 18:42:50|30234.5|30143.5|30242.9|30151.9|30242.9|30151.9|30234.5|30143.5|28
1654195380000|2022-06-02 18:43:00|30243.1|30152.1|30235.4|30144.4|30245|30154|30233|30142|29
1654195390000|2022-06-02 18:43:10|30234.9|30143.9|30235.2|30144.2|30235.6|30144.6|30231.5|30140.5|35
1654195400000|2022-06-02 18:43:20|30232.2|30141.2|30232|30141|30235.4|30144.4|30231.5|30140.5|32
1654195410000|2022-06-02 18:43:30|30232.4|30141.4|30228.6|30137.6|30238.3|30147.3|30225.3|30134.3|28
1654195420000|2022-06-02 18:43:40|30227.1|30136.1|30223.2|30132.2|30227.1|30136.1|30216.9|30125.9|28
1654195430000|2022-06-02 18:43:50|30224|30133|30236.5|30145.5|30236.5|30145.5|30223.2|30132.2|25
1654195440000|2022-06-02 18:44:00|30236|30145|30234.6|30143.6|30240.8|30149.8|30234.6|30143.6|29
1654195450000|2022-06-02 18:44:10|30233.5|30142.5|30241.1|30150.1|30242.4|30151.4|30232.5|30141.5|38
1654195460000|2022-06-02 18:44:20|30241.2|30150.2|30238.3|30147.3|30242.9|30151.9|30238.3|30147.3|31
1654195470000|2022-06-02 18:44:30|30239.5|30148.5|30238.8|30147.8|30241.8|30150.8|30234.4|30143.4|33
1654195480000|2022-06-02 18:44:40|30238.9|30147.9|30236.3|30145.3|30239.6|30148.6|30232.8|30141.8|28
1654195490000|2022-06-02 18:44:50|30236.5|30145.5|30242.4|30151.4|30242.6|30151.6|30236.5|30145.5|22
1654195500000|2022-06-02 18:45:00|30242.7|30151.7|30243.9|30152.9|30254.8|30163.8|30242.7|30151.7|36
1654195510000|2022-06-02 18:45:10|30244.9|30153.9|30241|30150|30245|30154|30234.6|30143.6|26
1654195520000|2022-06-02 18:45:20|30240.6|30149.6|30235.3|30144.3|30241.3|30150.3|30235.2|30144.2|20
1654195530000|2022-06-02 18:45:30|30235.9|30144.9|30239.9|30148.9|30241.2|30150.2|30235.4|30144.4|16
1654195540000|2022-06-02 18:45:40|30235.7|30144.7|30235.6|30144.6|30239.1|30148.1|30235.3|30144.3|17
1654195550000|2022-06-02 18:45:50|30235.9|30144.9|30235|30144|30236.6|30145.6|30234.4|30143.4|15
1654195560000|2022-06-02 18:46:00|30229.3|30138.3|30215.6|30124.6|30236|30145|30215.6|30124.6|30
1654195570000|2022-06-02 18:46:10|30215.4|30124.4|30219.1|30128.1|30220|30129|30214.5|30123.5|30
1654195580000|2022-06-02 18:46:20|30219.5|30128.5|30218.9|30127.9|30219.5|30128.5|30214.9|30123.9|30
1654195590000|2022-06-02 18:46:30|30217.4|30126.4|30221.5|30130.5|30221.5|30130.5|30216.5|30125.5|18
1654195600000|2022-06-02 18:46:40|30223.3|30132.3|30223.3|30132.3|30224.7|30133.7|30222.4|30131.4|15
1654195610000|2022-06-02 18:46:50|30223.4|30132.4|30219.7|30128.7|30232.8|30141.8|30219.6|30128.6|29
1654195620000|2022-06-02 18:47:00|30222.4|30131.4|30221.8|30130.8|30223.8|30132.8|30219.7|30128.7|8
1654195630000|2022-06-02 18:47:10|30223.4|30132.4|30213.6|30122.6|30229.9|30138.9|30213.6|30122.6|30
1654195640000|2022-06-02 18:47:20|30214.1|30123.1|30216.7|30125.7|30224|30133|30208.7|30117.7|35
1654195650000|2022-06-02 18:47:30|30216.6|30125.6|30206.5|30115.5|30224.2|30133.2|30206.3|30115.3|30
1654195660000|2022-06-02 18:47:40|30206.6|30115.6|30206.6|30115.6|30225.6|30134.6|30206.5|30115.5|32
1654195670000|2022-06-02 18:47:50|30207.3|30116.3|30206.7|30115.7|30224.1|30133.1|30206.1|30115.1|32
1654195680000|2022-06-02 18:48:00|30205.8|30114.8|30201|30110|30212.2|30121.2|30201|30110|26
1654195690000|2022-06-02 18:48:10|30201.9|30110.9|30172.2|30081.2|30203.7|30112.7|30171.4|30080.4|25
1654195700000|2022-06-02 18:48:20|30172.3|30081.3|30165.6|30074.6|30176.3|30085.3|30164.2|30073.2|29
1654195710000|2022-06-02 18:48:30|30165.7|30074.7|30157.9|30066.9|30167|30076|30157.2|30066.2|34
1654195720000|2022-06-02 18:48:40|30157.2|30066.2|30112.4|30021.4|30159|30068|30105.1|30014.1|39
1654195730000|2022-06-02 18:48:50|30112.8|30021.8|30116|30025|30122.4|30031.4|30104.2|30013.2|37
1654195740000|2022-06-02 18:49:00|30115.3|30024.3|30104.9|30013.9|30119.7|30028.7|30104.5|30013.5|38
1654195750000|2022-06-02 18:49:10|30104.7|30013.7|30090.5|29999.5|30105.3|30014.3|30090.5|29999.5|27
1654195760000|2022-06-02 18:49:20|30093.2|30002.2|30077.3|29986.3|30093.2|30002.2|30074.7|29983.7|28
1654195770000|2022-06-02 18:49:30|30077.4|29986.4|30056.4|29965.4|30081.5|29990.5|30056.4|29965.4|35
1654195780000|2022-06-02 18:49:40|30053.9|29962.9|30056.5|29965.5|30059.1|29968.1|30053.3|29962.3|33
1654195790000|2022-06-02 18:49:50|30056.4|29965.4|30046.7|29955.7|30056.4|29965.4|30045.9|29954.9|29
1654195800000|2022-06-02 18:50:00|30046.4|29955.4|30041.7|29950.7|30047.1|29956.1|30010.1|29919.1|37
1654195810000|2022-06-02 18:50:10|30043.5|29952.5|30039.9|29948.9|30043.5|29952.5|30026.8|29935.8|37
1654195820000|2022-06-02 18:50:20|30040.6|29949.6|30044.2|29953.2|30048.3|29957.3|30038.7|29947.7|37
1654195830000|2022-06-02 18:50:30|30046.7|29955.7|30062|29971|30062|29971|30046.7|29955.7|32
1654195840000|2022-06-02 18:50:40|30062.2|29971.2|30074.3|29983.3|30074.3|29983.3|30062.2|29971.2|35
1654195850000|2022-06-02 18:50:50|30074.6|29983.6|30095.9|30004.9|30096.2|30005.2|30074.6|29983.6|34
1654195860000|2022-06-02 18:51:00|30096|30005|30097.2|30006.2|30099|30008|30087.8|29996.8|36
1654195870000|2022-06-02 18:51:10|30097.8|30006.8|30102.3|30011.3|30109.3|30018.3|30097.3|30006.3|33
1654195880000|2022-06-02 18:51:20|30102.2|30011.2|30091.5|30000.5|30102.2|30011.2|30087.1|29996.1|29
1654195890000|2022-06-02 18:51:30|30091.6|30000.6|30082.7|29991.7|30091.6|30000.6|30079.8|29988.8|30
1654195900000|2022-06-02 18:51:40|30083.4|29992.4|30097.3|30006.3|30098.8|30007.8|30083.4|29992.4|38
1654195910000|2022-06-02 18:51:50|30098.6|30007.6|30117.3|30026.3|30118|30027|30097.3|30006.3|28
1654195920000|2022-06-02 18:52:00|30117.5|30026.5|30112.6|30021.6|30121.4|30030.4|30111.2|30020.2|32
1654195930000|2022-06-02 18:52:10|30112.3|30021.3|30113.1|30022.1|30114.7|30023.7|30108.8|30017.8|28
1654195940000|2022-06-02 18:52:20|30113.3|30022.3|30127.1|30036.1|30129.8|30038.8|30113.3|30022.3|31
1654195950000|2022-06-02 18:52:30|30122|30031|30112.1|30021.1|30128.2|30037.2|30111.2|30020.2|35
1654195960000|2022-06-02 18:52:40|30112.2|30021.2|30116.9|30025.9|30117.5|30026.5|30112.2|30021.2|22
1654195970000|2022-06-02 18:52:50|30117.2|30026.2|30117.5|30026.5|30117.7|30026.7|30117|30026|16
1654195980000|2022-06-02 18:53:00|30117.8|30026.8|30130.8|30039.8|30131.8|30040.8|30117.8|30026.8|32
1654195990000|2022-06-02 18:53:10|30130.6|30039.6|30133.9|30042.9|30141.5|30050.5|30130.5|30039.5|28
1654196000000|2022-06-02 18:53:20|30133.1|30042.1|30147.4|30056.4|30147.8|30056.8|30133.1|30042.1|28
1654196010000|2022-06-02 18:53:30|30146.1|30055.1|30142.2|30051.2|30146.7|30055.7|30140.2|30049.2|27
1654196020000|2022-06-02 18:53:40|30141.7|30050.7|30143.7|30052.7|30143.7|30052.7|30137.6|30046.6|37
1654196030000|2022-06-02 18:53:50|30143.6|30052.6|30141|30050|30144|30053|30131.3|30040.3|33
1654196040000|2022-06-02 18:54:00|30142.7|30051.7|30140.7|30049.7|30143.3|30052.3|30139.1|30048.1|23
1654196050000|2022-06-02 18:54:10|30140.1|30049.1|30141.1|30050.1|30144.4|30053.4|30140.1|30049.1|13
1654196060000|2022-06-02 18:54:20|30140.4|30049.4|30142|30051|30143.8|30052.8|30139.6|30048.6|18
1654196070000|2022-06-02 18:54:30|30142.1|30051.1|30144.9|30053.9|30144.9|30053.9|30139.2|30048.2|31
1654196080000|2022-06-02 18:54:40|30143.8|30052.8|30147.7|30056.7|30148.1|30057.1|30143.7|30052.7|21
1654196090000|2022-06-02 18:54:50|30146.6|30055.6|30147|30056|30147.9|30056.9|30145.7|30054.7|26
1654196100000|2022-06-02 18:55:00|30147.1|30056.1|30136.6|30045.6|30154.8|30063.8|30135.6|30044.6|29
1654196110000|2022-06-02 18:55:10|30133.3|30042.3|30146.5|30055.5|30146.5|30055.5|30133|30042|32
1654196120000|2022-06-02 18:55:20|30145.8|30054.8|30176.7|30085.7|30178.3|30087.3|30145.8|30054.8|35
1654196130000|2022-06-02 18:55:30|30178.2|30087.2|30188.1|30097.1|30188.6|30097.6|30176.3|30085.3|28
1654196140000|2022-06-02 18:55:40|30188.6|30097.6|30189.1|30098.1|30190.5|30099.5|30185.6|30094.6|26
1654196150000|2022-06-02 18:55:50|30191.2|30100.2|30212.2|30121.2|30216.9|30125.9|30191.2|30100.2|37
1654196160000|2022-06-02 18:56:00|30211.1|30120.1|30199.1|30108.1|30211.1|30120.1|30189.6|30098.6|36
1654196170000|2022-06-02 18:56:10|30199.4|30108.4|30208.9|30117.9|30212.2|30121.2|30193.2|30102.2|33
1654196180000|2022-06-02 18:56:20|30205.3|30114.3|30205.4|30114.4|30207.9|30116.9|30199.4|30108.4|31
1654196190000|2022-06-02 18:56:30|30212.7|30121.7|30200|30109|30214.5|30123.5|30197.8|30106.8|34
1654196200000|2022-06-02 18:56:40|30198.5|30107.5|30197.3|30106.3|30199.5|30108.5|30196.4|30105.4|26
1654196210000|2022-06-02 18:56:50|30198.2|30107.2|30195.8|30104.8|30198.2|30107.2|30190.9|30099.9|28
1654196220000|2022-06-02 18:57:00|30195.6|30104.6|30175.4|30084.4|30196.2|30105.2|30174.6|30083.6|30
1654196230000|2022-06-02 18:57:10|30175.3|30084.3|30197.7|30106.7|30198.5|30107.5|30174.1|30083.1|33
1654196240000|2022-06-02 18:57:20|30198.8|30107.8|30191.1|30100.1|30198.8|30107.8|30188.5|30097.5|37
1654196250000|2022-06-02 18:57:30|30190.8|30099.8|30185.5|30094.5|30191.8|30100.8|30183.8|30092.8|32
1654196260000|2022-06-02 18:57:40|30185.7|30094.7|30185.3|30094.3|30186.2|30095.2|30183.5|30092.5|27
1654196270000|2022-06-02 18:57:50|30185.5|30094.5|30185.4|30094.4|30186.1|30095.1|30183.9|30092.9|27
1654196280000|2022-06-02 18:58:00|30185.1|30094.1|30189.1|30098.1|30192.1|30101.1|30185.1|30094.1|23
1654196290000|2022-06-02 18:58:10|30188.6|30097.6|30190.6|30099.6|30191.5|30100.5|30187.8|30096.8|31
1654196300000|2022-06-02 18:58:20|30190.3|30099.3|30190.7|30099.7|30194|30103|30190.3|30099.3|25
1654196310000|2022-06-02 18:58:30|30190.3|30099.3|30185.1|30094.1|30192.7|30101.7|30182.9|30091.9|33
1654196320000|2022-06-02 18:58:40|30185.3|30094.3|30184.9|30093.9|30185.3|30094.3|30182.6|30091.6|31
1654196330000|2022-06-02 18:58:50|30185.1|30094.1|30169.9|30078.9|30185.2|30094.2|30169.7|30078.7|28
1654196340000|2022-06-02 18:59:00|30175.8|30084.8|30176.4|30085.4|30177.3|30086.3|30168.1|30077.1|35
1654196350000|2022-06-02 18:59:10|30176.5|30085.5|30163.4|30072.4|30177.3|30086.3|30162.3|30071.3|35
1654196360000|2022-06-02 18:59:20|30162.3|30071.3|30162.4|30071.4|30168.9|30077.9|30158.5|30067.5|28
1654196370000|2022-06-02 18:59:30|30162.5|30071.5|30165|30074|30168.5|30077.5|30162.5|30071.5|30
1654196380000|2022-06-02 18:59:40|30165.3|30074.3|30163.8|30072.8|30168|30077|30159.5|30068.5|30
1654196390000|2022-06-02 18:59:50|30164.1|30073.1|30164|30073|30165.7|30074.7|30161.8|30070.8|27
1654196400000|2022-06-02 19:00:00|30164.1|30073.1|30162.5|30071.5|30164.1|30073.1|30159.8|30068.8|34
1654196410000|2022-06-02 19:00:10|30162.7|30071.7|30183.5|30092.5|30183.5|30092.5|30161.2|30070.2|30
1654196420000|2022-06-02 19:00:20|30183.7|30092.7|30177.8|30086.8|30184.6|30093.6|30176|30085|33
1654196430000|2022-06-02 19:00:30|30177|30086|30179.5|30088.5|30179.5|30088.5|30169.9|30078.9|34
1654196440000|2022-06-02 19:00:40|30180.8|30089.8|30177.6|30086.6|30180.8|30089.8|30173.7|30082.7|35
1654196450000|2022-06-02 19:00:50|30177.9|30086.9|30169.9|30078.9|30180.4|30089.4|30169.9|30078.9|32
1654196460000|2022-06-02 19:01:00|30169.5|30078.5|30157.8|30066.8|30169.5|30078.5|30156.9|30065.9|37
1654196470000|2022-06-02 19:01:10|30157.5|30066.5|30135.8|30044.8|30160.5|30069.5|30135.8|30044.8|30
1654196480000|2022-06-02 19:01:20|30133.7|30042.7|30114.6|30023.6|30133.7|30042.7|30108.8|30017.8|32
1654196490000|2022-06-02 19:01:30|30114.2|30023.2|30117.9|30026.9|30124.4|30033.4|30113.3|30022.3|31
1654196500000|2022-06-02 19:01:40|30117.2|30026.2|30123.7|30032.7|30125.2|30034.2|30113.2|30022.2|34
1654196510000|2022-06-02 19:01:50|30122.6|30031.6|30122.2|30031.2|30122.6|30031.6|30118.2|30027.2|29
1654196520000|2022-06-02 19:02:00|30122.3|30031.3|30130|30039|30137.5|30046.5|30122.3|30031.3|31
1654196530000|2022-06-02 19:02:10|30128.2|30037.2|30118.4|30027.4|30128.2|30037.2|30118.4|30027.4|31
1654196540000|2022-06-02 19:02:20|30118.3|30027.3|30127|30036|30127.5|30036.5|30118.3|30027.3|30
1654196550000|2022-06-02 19:02:30|30125.5|30034.5|30122.7|30031.7|30127.6|30036.6|30122.5|30031.5|32
1654196560000|2022-06-02 19:02:40|30121.8|30030.8|30130.9|30039.9|30135.8|30044.8|30121.5|30030.5|36
1654196570000|2022-06-02 19:02:50|30131.2|30040.2|30135|30044|30135|30044|30129.8|30038.8|28
1654196580000|2022-06-02 19:03:00|30137.2|30046.2|30131.4|30040.4|30139.6|30048.6|30131.1|30040.1|33
1654196590000|2022-06-02 19:03:10|30129.9|30038.9|30131.1|30040.1|30133.4|30042.4|30128.1|30037.1|31
1654196600000|2022-06-02 19:03:20|30130.6|30039.6|30132.7|30041.7|30133.3|30042.3|30130.6|30039.6|29
1654196610000|2022-06-02 19:03:30|30133.8|30042.8|30141.7|30050.7|30143.2|30052.2|30133.8|30042.8|21
1654196620000|2022-06-02 19:03:40|30142|30051|30155.7|30064.7|30155.7|30064.7|30142|30051|27
1654196630000|2022-06-02 19:03:50|30157.7|30066.7|30167.7|30076.7|30167.7|30076.7|30156.4|30065.4|27
1654196640000|2022-06-02 19:04:00|30168.2|30077.2|30166|30075|30170.6|30079.6|30161.9|30070.9|34
1654196650000|2022-06-02 19:04:10|30163.3|30072.3|30151.9|30060.9|30163.3|30072.3|30148.4|30057.4|34
1654196660000|2022-06-02 19:04:20|30148|30057|30156.7|30065.7|30159.5|30068.5|30145.8|30054.8|31
1654196670000|2022-06-02 19:04:30|30153.8|30062.8|30156.7|30065.7|30160.8|30069.8|30152.3|30061.3|29
1654196680000|2022-06-02 19:04:40|30156.4|30065.4|30151.7|30060.7|30157.3|30066.3|30151.1|30060.1|27
1654196690000|2022-06-02 19:04:50|30154.8|30063.8|30153.6|30062.6|30155.5|30064.5|30147.6|30056.6|27
1654196700000|2022-06-02 19:05:00|30151.3|30060.3|30155.4|30064.4|30158.4|30067.4|30146.9|30055.9|29
1654196710000|2022-06-02 19:05:10|30155.2|30064.2|30152.6|30061.6|30163.3|30072.3|30152.6|30061.6|32
1654196720000|2022-06-02 19:05:20|30152|30061|30149.6|30058.6|30152|30061|30141.3|30050.3|27
1654196730000|2022-06-02 19:05:30|30150.6|30059.6|30155.4|30064.4|30155.7|30064.7|30149.5|30058.5|25
1654196740000|2022-06-02 19:05:40|30155.5|30064.5|30154.9|30063.9|30155.7|30064.7|30151.7|30060.7|25
1654196750000|2022-06-02 19:05:50|30155.5|30064.5|30160.4|30069.4|30161.9|30070.9|30153.8|30062.8|30
1654196760000|2022-06-02 19:06:00|30161.4|30070.4|30160.3|30069.3|30163|30072|30160|30069|30
1654196770000|2022-06-02 19:06:10|30160.7|30069.7|30161.9|30070.9|30162.2|30071.2|30160.7|30069.7|27
1654196780000|2022-06-02 19:06:20|30161.8|30070.8|30157.6|30066.6|30163.4|30072.4|30157.5|30066.5|22
1654196790000|2022-06-02 19:06:30|30157.7|30066.7|30159.3|30068.3|30159.6|30068.6|30157.7|30066.7|20
1654196800000|2022-06-02 19:06:40|30159.2|30068.2|30149.9|30058.9|30159.4|30068.4|30148.6|30057.6|22
1654196810000|2022-06-02 19:06:50|30149.4|30058.4|30152.4|30061.4|30152.4|30061.4|30145.6|30054.6|30
1654196820000|2022-06-02 19:07:00|30151.2|30060.2|30136.7|30045.7|30151.2|30060.2|30136.7|30045.7|28
1654196830000|2022-06-02 19:07:10|30148.1|30057.1|30120.2|30029.2|30148.1|30057.1|30120.1|30029.1|33
1654196840000|2022-06-02 19:07:20|30119.7|30028.7|30120.7|30029.7|30122|30031|30118.8|30027.8|23
1654196850000|2022-06-02 19:07:30|30119.8|30028.8|30121.9|30030.9|30126.9|30035.9|30119.8|30028.8|35
1654196860000|2022-06-02 19:07:40|30123.1|30032.1|30125.6|30034.6|30125.7|30034.7|30122.4|30031.4|24
1654196870000|2022-06-02 19:07:50|30125.5|30034.5|30127.9|30036.9|30127.9|30036.9|30125.3|30034.3|17
1654196880000|2022-06-02 19:08:00|30128.6|30037.6|30124|30033|30130.4|30039.4|30123.7|30032.7|31
1654196890000|2022-06-02 19:08:10|30124.1|30033.1|30121.5|30030.5|30124.1|30033.1|30117.1|30026.1|27
1654196900000|2022-06-02 19:08:20|30121.3|30030.3|30128|30037|30128|30037|30118.1|30027.1|21
1654196910000|2022-06-02 19:08:30|30128.7|30037.7|30128.6|30037.6|30130.1|30039.1|30126.1|30035.1|25
1654196920000|2022-06-02 19:08:40|30128.8|30037.8|30132|30041|30133.5|30042.5|30128.8|30037.8|23
1654196930000|2022-06-02 19:08:50|30131.3|30040.3|30129.6|30038.6|30133.4|30042.4|30129.6|30038.6|22
1654196940000|2022-06-02 19:09:00|30128.1|30037.1|30132|30041|30132.2|30041.2|30128.1|30037.1|23
1654196950000|2022-06-02 19:09:10|30132.1|30041.1|30132.1|30041.1|30132.6|30041.6|30131.5|30040.5|14
1654196960000|2022-06-02 19:09:20|30132.2|30041.2|30134.6|30043.6|30137.6|30046.6|30132|30041|33
1654196970000|2022-06-02 19:09:30|30135|30044|30128|30037|30136.4|30045.4|30128|30037|23
1654196980000|2022-06-02 19:09:40|30127.6|30036.6|30120.8|30029.8|30129.9|30038.9|30120.8|30029.8|18
1654196990000|2022-06-02 19:09:50|30120.9|30029.9|30119.3|30028.3|30121.4|30030.4|30116|30025|25
1654197000000|2022-06-02 19:10:00|30118.1|30027.1|30108.1|30017.1|30118.1|30027.1|30107|30016|32
1654197010000|2022-06-02 19:10:10|30107.9|30016.9|30110.4|30019.4|30112.3|30021.3|30107.9|30016.9|31
1654197020000|2022-06-02 19:10:20|30110.6|30019.6|30118.2|30027.2|30118.2|30027.2|30109.6|30018.6|30
1654197030000|2022-06-02 19:10:30|30117.5|30026.5|30128.2|30037.2|30128.2|30037.2|30117.5|30026.5|34
1654197040000|2022-06-02 19:10:40|30127|30036|30122.2|30031.2|30128.4|30037.4|30120.7|30029.7|29
1654197050000|2022-06-02 19:10:50|30122|30031|30124.4|30033.4|30127.3|30036.3|30121.2|30030.2|27
1654197060000|2022-06-02 19:11:00|30124.1|30033.1|30133.9|30042.9|30133.9|30042.9|30123.5|30032.5|20
1654197070000|2022-06-02 19:11:10|30134.4|30043.4|30148.1|30057.1|30148.1|30057.1|30134.4|30043.4|34
1654197080000|2022-06-02 19:11:20|30149|30058|30153.4|30062.4|30164.3|30073.3|30148.8|30057.8|33
1654197090000|2022-06-02 19:11:30|30153.5|30062.5|30152|30061|30155|30064|30151.1|30060.1|27
1654197100000|2022-06-02 19:11:40|30151.7|30060.7|30144.2|30053.2|30154.3|30063.3|30143.4|30052.4|36
1654197110000|2022-06-02 19:11:50|30144|30053|30145.8|30054.8|30148.7|30057.7|30142.9|30051.9|35
1654197120000|2022-06-02 19:12:00|30145.2|30054.2|30146.1|30055.1|30148|30057|30144.3|30053.3|25
1654197130000|2022-06-02 19:12:10|30145.9|30054.9|30134.3|30043.3|30145.9|30054.9|30131.8|30040.8|28
1654197140000|2022-06-02 19:12:20|30135.6|30044.6|30134.2|30043.2|30139.8|30048.8|30131.3|30040.3|30
1654197150000|2022-06-02 19:12:30|30131.5|30040.5|30130.3|30039.3|30134.2|30043.2|30129.1|30038.1|17
1654197160000|2022-06-02 19:12:40|30129.9|30038.9|30130|30039|30133.3|30042.3|30126|30035|16
1654197170000|2022-06-02 19:12:50|30131.8|30040.8|30130|30039|30131.8|30040.8|30125.4|30034.4|21
1654197180000|2022-06-02 19:13:00|30129.8|30038.8|30129.1|30038.1|30131.1|30040.1|30124.5|30033.5|27
1654197190000|2022-06-02 19:13:10|30128.7|30037.7|30122.8|30031.8|30129.6|30038.6|30112.7|30021.7|27
1654197200000|2022-06-02 19:13:20|30120.5|30029.5|30122.8|30031.8|30124.7|30033.7|30114.1|30023.1|37
1654197210000|2022-06-02 19:13:30|30122.9|30031.9|30123.7|30032.7|30128.1|30037.1|30118.5|30027.5|33
1654197220000|2022-06-02 19:13:40|30128|30037|30119.4|30028.4|30133.3|30042.3|30119.3|30028.3|30
1654197230000|2022-06-02 19:13:50|30119.9|30028.9|30125.2|30034.2|30128.6|30037.6|30119.9|30028.9|24
1654197240000|2022-06-02 19:14:00|30127|30036|30137.4|30046.4|30139.1|30048.1|30126.3|30035.3|37
1654197250000|2022-06-02 19:14:10|30139.6|30048.6|30148.1|30057.1|30150.1|30059.1|30139|30048|30
1654197260000|2022-06-02 19:14:20|30146.8|30055.8|30153.8|30062.8|30153.8|30062.8|30146.8|30055.8|29
1654197270000|2022-06-02 19:14:30|30153|30062|30153.1|30062.1|30153.7|30062.7|30148.5|30057.5|24
1654197280000|2022-06-02 19:14:40|30152|30061|30148.7|30057.7|30153.6|30062.6|30147.3|30056.3|32
1654197290000|2022-06-02 19:14:50|30148.3|30057.3|30153.7|30062.7|30155.7|30064.7|30148.3|30057.3|23
1654197300000|2022-06-02 19:15:00|30153.5|30062.5|30154.5|30063.5|30154.8|30063.8|30153.5|30062.5|22
1654197310000|2022-06-02 19:15:10|30154.6|30063.6|30142|30051|30154.6|30063.6|30138.5|30047.5|31
1654197320000|2022-06-02 19:15:20|30142.1|30051.1|30134.5|30043.5|30142.3|30051.3|30132.1|30041.1|26
1654197330000|2022-06-02 19:15:30|30134.3|30043.3|30134.4|30043.4|30135.7|30044.7|30132.9|30041.9|29
1654197340000|2022-06-02 19:15:40|30134.1|30043.1|30134.8|30043.8|30135.8|30044.8|30131.7|30040.7|34
1654197350000|2022-06-02 19:15:50|30134.7|30043.7|30137.4|30046.4|30137.4|30046.4|30133|30042|31
1654197360000|2022-06-02 19:16:00|30136.2|30045.2|30139.4|30048.4|30141.4|30050.4|30135.3|30044.3|31
1654197370000|2022-06-02 19:16:10|30139.3|30048.3|30136.7|30045.7|30142.3|30051.3|30133.4|30042.4|28
1654197380000|2022-06-02 19:16:20|30136.6|30045.6|30122.7|30031.7|30136.8|30045.8|30122.6|30031.6|27
1654197390000|2022-06-02 19:16:30|30122.3|30031.3|30123.9|30032.9|30124.8|30033.8|30121.8|30030.8|17
1654197400000|2022-06-02 19:16:40|30123.8|30032.8|30123.6|30032.6|30124.5|30033.5|30123.1|30032.1|26
1654197410000|2022-06-02 19:16:50|30123.7|30032.7|30136|30045|30136|30045|30123.7|30032.7|30
1654197420000|2022-06-02 19:17:00|30135.6|30044.6|30144.3|30053.3|30150.8|30059.8|30135.6|30044.6|34
1654197430000|2022-06-02 19:17:10|30144.5|30053.5|30155.3|30064.3|30156.9|30065.9|30144.1|30053.1|33
1654197440000|2022-06-02 19:17:20|30150.3|30059.3|30152|30061|30153|30062|30148.1|30057.1|33
1654197450000|2022-06-02 19:17:30|30151.9|30060.9|30140|30049|30151.9|30060.9|30139.5|30048.5|33
1654197460000|2022-06-02 19:17:40|30139.9|30048.9|30134.9|30043.9|30139.9|30048.9|30134.6|30043.6|24
1654197470000|2022-06-02 19:17:50|30134.7|30043.7|30137.3|30046.3|30139.6|30048.6|30134.4|30043.4|23
1654197480000|2022-06-02 19:18:00|30136.7|30045.7|30144|30053|30144.6|30053.6|30135.2|30044.2|33
1654197490000|2022-06-02 19:18:10|30144.2|30053.2|30134.1|30043.1|30144.5|30053.5|30132.9|30041.9|31
1654197500000|2022-06-02 19:18:20|30133.1|30042.1|30130.9|30039.9|30134.9|30043.9|30130.9|30039.9|28
1654197510000|2022-06-02 19:18:30|30131.2|30040.2|30130.7|30039.7|30133.3|30042.3|30130.3|30039.3|21
1654197520000|2022-06-02 19:18:40|30127.4|30036.4|30124.9|30033.9|30128|30037|30124.9|30033.9|19
1654197530000|2022-06-02 19:18:50|30125.2|30034.2|30127.2|30036.2|30127.9|30036.9|30124.2|30033.2|23
1654197540000|2022-06-02 19:19:00|30127.1|30036.1|30118.2|30027.2|30127.1|30036.1|30118.2|30027.2|28
1654197550000|2022-06-02 19:19:10|30120|30029|30117|30026|30120.7|30029.7|30114.9|30023.9|29
1654197560000|2022-06-02 19:19:20|30117.1|30026.1|30117.7|30026.7|30120.8|30029.8|30110.2|30019.2|25
1654197570000|2022-06-02 19:19:30|30119.6|30028.6|30101.4|30010.4|30120.1|30029.1|30100.6|30009.6|23
1654197580000|2022-06-02 19:19:40|30101.9|30010.9|30104.2|30013.2|30104.2|30013.2|30101.6|30010.6|28
1654197590000|2022-06-02 19:19:50|30102.5|30011.5|30112.9|30021.9|30113.2|30022.2|30102.5|30011.5|15
1654197600000|2022-06-02 19:20:00|30112.7|30021.7|30105.2|30014.2|30115.7|30024.7|30103.9|30012.9|33
1654197610000|2022-06-02 19:20:10|30104.7|30013.7|30103.9|30012.9|30105.8|30014.8|30100.8|30009.8|24
1654197620000|2022-06-02 19:20:20|30104|30013|30103.1|30012.1|30104|30013|30099.8|30008.8|27
1654197630000|2022-06-02 19:20:30|30102.7|30011.7|30100.7|30009.7|30104.6|30013.6|30100.2|30009.2|23
1654197640000|2022-06-02 19:20:40|30100.3|30009.3|30102.8|30011.8|30104.6|30013.6|30100.3|30009.3|21
1654197650000|2022-06-02 19:20:50|30100.8|30009.8|30102.7|30011.7|30104.2|30013.2|30100.8|30009.8|25
1654197660000|2022-06-02 19:21:00|30102.9|30011.9|30136.7|30045.7|30137.5|30046.5|30102.7|30011.7|35
1654197670000|2022-06-02 19:21:10|30137.2|30046.2|30122.7|30031.7|30141.4|30050.4|30122.6|30031.6|33
1654197680000|2022-06-02 19:21:20|30124.2|30033.2|30123.4|30032.4|30124.8|30033.8|30123.2|30032.2|24
1654197690000|2022-06-02 19:21:30|30124.2|30033.2|30127.6|30036.6|30128.9|30037.9|30123.9|30032.9|28
1654197700000|2022-06-02 19:21:40|30127.7|30036.7|30127.7|30036.7|30128|30037|30126.4|30035.4|25
1654197710000|2022-06-02 19:21:50|30127.9|30036.9|30127.9|30036.9|30128.2|30037.2|30127.5|30036.5|23
1654197720000|2022-06-02 19:22:00|30127.7|30036.7|30124.7|30033.7|30129.2|30038.2|30124.7|30033.7|16
1654197730000|2022-06-02 19:22:10|30125.2|30034.2|30125.2|30034.2|30126.4|30035.4|30122.9|30031.9|20
1654197740000|2022-06-02 19:22:20|30124.9|30033.9|30122|30031|30126.4|30035.4|30119.6|30028.6|21
1654197750000|2022-06-02 19:22:30|30122.4|30031.4|30128.3|30037.3|30128.9|30037.9|30121.1|30030.1|29
1654197760000|2022-06-02 19:22:40|30129.6|30038.6|30131.4|30040.4|30133.4|30042.4|30129.6|30038.6|23
1654197770000|2022-06-02 19:22:50|30131.5|30040.5|30136.4|30045.4|30138.5|30047.5|30131.5|30040.5|25
1654197780000|2022-06-02 19:23:00|30133.8|30042.8|30125.6|30034.6|30135.2|30044.2|30119.3|30028.3|32
1654197790000|2022-06-02 19:23:10|30124.3|30033.3|30118.3|30027.3|30126.3|30035.3|30117.1|30026.1|31
1654197800000|2022-06-02 19:23:20|30118.4|30027.4|30122.4|30031.4|30125.7|30034.7|30117.2|30026.2|26
1654197810000|2022-06-02 19:23:30|30122.5|30031.5|30136.3|30045.3|30139.2|30048.2|30122.5|30031.5|28
1654197820000|2022-06-02 19:23:40|30135.7|30044.7|30136|30045|30138.3|30047.3|30135.6|30044.6|26
1654197830000|2022-06-02 19:23:50|30137.2|30046.2|30133.4|30042.4|30137.8|30046.8|30132.1|30041.1|31
1654197840000|2022-06-02 19:24:00|30133.6|30042.6|30136.7|30045.7|30138.3|30047.3|30133.6|30042.6|30
1654197850000|2022-06-02 19:24:10|30136.9|30045.9|30147.1|30056.1|30149.9|30058.9|30136.9|30045.9|37
1654197860000|2022-06-02 19:24:20|30147|30056|30155|30064|30164.7|30073.7|30147|30056|30
1654197870000|2022-06-02 19:24:30|30165.4|30074.4|30171.8|30080.8|30177.8|30086.8|30160.8|30069.8|32
1654197880000|2022-06-02 19:24:40|30172.1|30081.1|30180.7|30089.7|30183.7|30092.7|30169.3|30078.3|39
1654197890000|2022-06-02 19:24:50|30181.4|30090.4|30180.1|30089.1|30183.9|30092.9|30173.7|30082.7|33
1654197900000|2022-06-02 19:25:00|30176.9|30085.9|30178.5|30087.5|30182.1|30091.1|30171.8|30080.8|30
1654197910000|2022-06-02 19:25:10|30178|30087|30178|30087|30178|30087|30176|30085|27
1654197920000|2022-06-02 19:25:20|30179.2|30088.2|30179.3|30088.3|30185|30094|30172.2|30081.2|34
1654197930000|2022-06-02 19:25:30|30179.1|30088.1|30186.1|30095.1|30186.3|30095.3|30179.1|30088.1|17
1654197940000|2022-06-02 19:25:40|30185.2|30094.2|30189.1|30098.1|30189.1|30098.1|30184.7|30093.7|26
1654197950000|2022-06-02 19:25:50|30193|30102|30209|30118|30209|30118|30193|30102|32
1654197960000|2022-06-02 19:26:00|30209.8|30118.8|30207.6|30116.6|30220.4|30129.4|30197.1|30106.1|35
1654197970000|2022-06-02 19:26:10|30209|30118|30196.9|30105.9|30209|30118|30196.6|30105.6|35
1654197980000|2022-06-02 19:26:20|30197.1|30106.1|30188.4|30097.4|30199.6|30108.6|30186.8|30095.8|29
1654197990000|2022-06-02 19:26:30|30188.2|30097.2|30198|30107|30203.3|30112.3|30186.6|30095.6|31
1654198000000|2022-06-02 19:26:40|30197.6|30106.6|30189.8|30098.8|30197.6|30106.6|30189.8|30098.8|26
1654198010000|2022-06-02 19:26:50|30191.1|30100.1|30190.9|30099.9|30193.1|30102.1|30187.5|30096.5|30
1654198020000|2022-06-02 19:27:00|30189.9|30098.9|30182.8|30091.8|30189.9|30098.9|30182.8|30091.8|27
1654198030000|2022-06-02 19:27:10|30184|30093|30185.3|30094.3|30187.4|30096.4|30181|30090|35
1654198040000|2022-06-02 19:27:20|30185.1|30094.1|30181.4|30090.4|30186.4|30095.4|30181.1|30090.1|30
1654198050000|2022-06-02 19:27:30|30180.6|30089.6|30189.2|30098.2|30190.1|30099.1|30178.8|30087.8|32
1654198060000|2022-06-02 19:27:40|30189|30098|30182.7|30091.7|30189.4|30098.4|30180.4|30089.4|33
1654198070000|2022-06-02 19:27:50|30184.8|30093.8|30181.8|30090.8|30184.8|30093.8|30179.8|30088.8|31
1654198080000|2022-06-02 19:28:00|30181.9|30090.9|30179.7|30088.7|30183.4|30092.4|30177.1|30086.1|24
1654198090000|2022-06-02 19:28:10|30181|30090|30170.3|30079.3|30181.5|30090.5|30168|30077|33
1654198100000|2022-06-02 19:28:20|30170.1|30079.1|30169|30078|30170.1|30079.1|30166.3|30075.3|22
1654198110000|2022-06-02 19:28:30|30166.3|30075.3|30171.7|30080.7|30172.1|30081.1|30166.3|30075.3|22
1654198120000|2022-06-02 19:28:40|30171.9|30080.9|30170.8|30079.8|30172.3|30081.3|30170.8|30079.8|20
1654198130000|2022-06-02 19:28:50|30171.1|30080.1|30171.2|30080.2|30171.5|30080.5|30170.7|30079.7|9
1654198140000|2022-06-02 19:29:00|30171.1|30080.1|30164.7|30073.7|30172.3|30081.3|30160.5|30069.5|29
1654198150000|2022-06-02 19:29:10|30160.5|30069.5|30156.7|30065.7|30165|30074|30155|30064|27
1654198160000|2022-06-02 19:29:20|30156.9|30065.9|30158.8|30067.8|30158.8|30067.8|30156.8|30065.8|15
1654198170000|2022-06-02 19:29:30|30158.9|30067.9|30163.2|30072.2|30163.6|30072.6|30158.9|30067.9|22
1654198180000|2022-06-02 19:29:40|30161.3|30070.3|30170.6|30079.6|30172.8|30081.8|30158.1|30067.1|23
1654198190000|2022-06-02 19:29:50|30170.7|30079.7|30172.7|30081.7|30172.9|30081.9|30166.6|30075.6|28
1654198200000|2022-06-02 19:30:00|30172.6|30081.6|30181.7|30090.7|30181.7|30090.7|30167.6|30076.6|37
1654198210000|2022-06-02 19:30:10|30182.6|30091.6|30182.9|30091.9|30191.4|30100.4|30181.5|30090.5|35
1654198220000|2022-06-02 19:30:20|30183.5|30092.5|30194|30103|30194|30103|30181.5|30090.5|31
1654198230000|2022-06-02 19:30:30|30194.4|30103.4|30193.2|30102.2|30201.1|30110.1|30191.6|30100.6|35
1654198240000|2022-06-02 19:30:40|30192.7|30101.7|30187.8|30096.8|30192.7|30101.7|30187.8|30096.8|13
1654198250000|2022-06-02 19:30:50|30187.6|30096.6|30181.4|30090.4|30189.5|30098.5|30180.7|30089.7|28
1654198260000|2022-06-02 19:31:00|30181.1|30090.1|30189.8|30098.8|30192.3|30101.3|30179.4|30088.4|34
1654198270000|2022-06-02 19:31:10|30191.2|30100.2|30193.2|30102.2|30193.5|30102.5|30191.2|30100.2|18
1654198280000|2022-06-02 19:31:20|30193.1|30102.1|30196.2|30105.2|30196.2|30105.2|30191.7|30100.7|29
1654198290000|2022-06-02 19:31:30|30196.4|30105.4|30196.2|30105.2|30198.5|30107.5|30194.7|30103.7|31
1654198300000|2022-06-02 19:31:40|30195|30104|30184.2|30093.2|30197.2|30106.2|30183.9|30092.9|32
1654198310000|2022-06-02 19:31:50|30184.1|30093.1|30185.2|30094.2|30186.6|30095.6|30183.1|30092.1|30
1654198320000|2022-06-02 19:32:00|30184.8|30093.8|30184.5|30093.5|30185.2|30094.2|30182.9|30091.9|26
1654198330000|2022-06-02 19:32:10|30184.3|30093.3|30178.2|30087.2|30184.5|30093.5|30175.3|30084.3|25
1654198340000|2022-06-02 19:32:20|30178.1|30087.1|30166.5|30075.5|30178.3|30087.3|30163.9|30072.9|20
1654198350000|2022-06-02 19:32:30|30166.7|30075.7|30167.4|30076.4|30168.3|30077.3|30166.4|30075.4|16
1654198360000|2022-06-02 19:32:40|30167.6|30076.6|30174.7|30083.7|30174.9|30083.9|30167.6|30076.6|26
1654198370000|2022-06-02 19:32:50|30175|30084|30180.6|30089.6|30180.7|30089.7|30174.7|30083.7|33
1654198380000|2022-06-02 19:33:00|30180.9|30089.9|30184.5|30093.5|30185.8|30094.8|30180.7|30089.7|30
1654198390000|2022-06-02 19:33:10|30184.4|30093.4|30176.4|30085.4|30186.2|30095.2|30172.1|30081.1|26
1654198400000|2022-06-02 19:33:20|30175.4|30084.4|30174.6|30083.6|30177.6|30086.6|30173.9|30082.9|33
1654198410000|2022-06-02 19:33:30|30174.3|30083.3|30173.4|30082.4|30175.3|30084.3|30173.4|30082.4|23
1654198420000|2022-06-02 19:33:40|30173.1|30082.1|30171.8|30080.8|30173.2|30082.2|30171.1|30080.1|22
1654198430000|2022-06-02 19:33:50|30171.9|30080.9|30167.7|30076.7|30171.9|30080.9|30166.3|30075.3|26
1654198440000|2022-06-02 19:34:00|30167.6|30076.6|30165.8|30074.8|30169.2|30078.2|30163.7|30072.7|32
1654198450000|2022-06-02 19:34:10|30165.7|30074.7|30177.7|30086.7|30177.7|30086.7|30161.4|30070.4|30
1654198460000|2022-06-02 19:34:20|30177.4|30086.4|30178.4|30087.4|30180.3|30089.3|30176.1|30085.1|35
1654198470000|2022-06-02 19:34:30|30179|30088|30180.4|30089.4|30180.9|30089.9|30177.8|30086.8|29
1654198480000|2022-06-02 19:34:40|30178.7|30087.7|30179.4|30088.4|30180.6|30089.6|30176.6|30085.6|30
1654198490000|2022-06-02 19:34:50|30180.6|30089.6|30181.3|30090.3|30182.5|30091.5|30180.6|30089.6|26
1654198500000|2022-06-02 19:35:00|30181.6|30090.6|30186.4|30095.4|30186.4|30095.4|30180.9|30089.9|19
1654198510000|2022-06-02 19:35:10|30188.1|30097.1|30189|30098|30190.4|30099.4|30185.7|30094.7|26
1654198520000|2022-06-02 19:35:20|30190.2|30099.2|30209.1|30118.1|30209.9|30118.9|30190.1|30099.1|32
1654198530000|2022-06-02 19:35:30|30209.6|30118.6|30209.9|30118.9|30212.9|30121.9|30206.7|30115.7|24
1654198540000|2022-06-02 19:35:40|30210|30119|30213.4|30122.4|30216.8|30125.8|30209|30118|29
1654198550000|2022-06-02 19:35:50|30213.6|30122.6|30213.9|30122.9|30217.6|30126.6|30211.4|30120.4|24
1654198560000|2022-06-02 19:36:00|30213.7|30122.7|30235.6|30144.6|30243.7|30152.7|30213.7|30122.7|36
1654198570000|2022-06-02 19:36:10|30233.2|30142.2|30231.1|30140.1|30234|30143|30230.6|30139.6|37
1654198580000|2022-06-02 19:36:20|30230.3|30139.3|30249.9|30158.9|30249.9|30158.9|30230.3|30139.3|27
1654198590000|2022-06-02 19:36:30|30248.6|30157.6|30250.9|30159.9|30255.2|30164.2|30248.4|30157.4|28
1654198600000|2022-06-02 19:36:40|30251.1|30160.1|30245.7|30154.7|30251.1|30160.1|30244.8|30153.8|34
1654198610000|2022-06-02 19:36:50|30245.5|30154.5|30243.7|30152.7|30249.5|30158.5|30243.7|30152.7|25
1654198620000|2022-06-02 19:37:00|30242.6|30151.6|30234.3|30143.3|30243.1|30152.1|30234.2|30143.2|26
1654198630000|2022-06-02 19:37:10|30234.5|30143.5|30239.3|30148.3|30240.8|30149.8|30230.5|30139.5|29
1654198640000|2022-06-02 19:37:20|30239.1|30148.1|30237.1|30146.1|30240.1|30149.1|30226.8|30135.8|33
1654198650000|2022-06-02 19:37:30|30236.3|30145.3|30227|30136|30237.4|30146.4|30226.8|30135.8|28
1654198660000|2022-06-02 19:37:40|30226.8|30135.8|30213.6|30122.6|30227.6|30136.6|30211.4|30120.4|25
1654198670000|2022-06-02 19:37:50|30213.5|30122.5|30211.1|30120.1|30213.9|30122.9|30211|30120|28
1654198680000|2022-06-02 19:38:00|30211.4|30120.4|30210.1|30119.1|30216.5|30125.5|30209.1|30118.1|28
1654198690000|2022-06-02 19:38:10|30209.9|30118.9|30213.3|30122.3|30214.7|30123.7|30209.9|30118.9|30
1654198700000|2022-06-02 19:38:20|30213.2|30122.2|30226.7|30135.7|30226.7|30135.7|30212.1|30121.1|30
1654198710000|2022-06-02 19:38:30|30227.2|30136.2|30230.8|30139.8|30231.1|30140.1|30223.9|30132.9|30
1654198720000|2022-06-02 19:38:40|30230.5|30139.5|30220.9|30129.9|30230.7|30139.7|30219.8|30128.8|32
1654198730000|2022-06-02 19:38:50|30221|30130|30220|30129|30221|30130|30214.7|30123.7|28
1654198740000|2022-06-02 19:39:00|30220.2|30129.2|30223.5|30132.5|30223.5|30132.5|30214.1|30123.1|32
1654198750000|2022-06-02 19:39:10|30223|30132|30221|30130|30225.1|30134.1|30216.6|30125.6|33
1654198760000|2022-06-02 19:39:20|30220.4|30129.4|30218.5|30127.5|30220.9|30129.9|30217.3|30126.3|24
1654198770000|2022-06-02 19:39:30|30218.2|30127.2|30219.9|30128.9|30220.4|30129.4|30216.4|30125.4|27
1654198780000|2022-06-02 19:39:40|30218.9|30127.9|30218|30127|30218.9|30127.9|30216.3|30125.3|26
1654198790000|2022-06-02 19:39:50|30221.2|30130.2|30219.9|30128.9|30221.2|30130.2|30218.3|30127.3|27
1654198800000|2022-06-02 19:40:00|30220|30129|30214.6|30123.6|30221.2|30130.2|30214.6|30123.6|30
1654198810000|2022-06-02 19:40:10|30214.7|30123.7|30211.5|30120.5|30214.7|30123.7|30210.2|30119.2|17
1654198820000|2022-06-02 19:40:20|30211.4|30120.4|30211.4|30120.4|30213.4|30122.4|30209.5|30118.5|21
1654198830000|2022-06-02 19:40:30|30211.9|30120.9|30216.4|30125.4|30219.1|30128.1|30211.9|30120.9|33
1654198840000|2022-06-02 19:40:40|30216.6|30125.6|30219.9|30128.9|30221.2|30130.2|30214.4|30123.4|33
1654198850000|2022-06-02 19:40:50|30220.1|30129.1|30219.4|30128.4|30220.5|30129.5|30219.3|30128.3|28
1654198860000|2022-06-02 19:41:00|30220.3|30129.3|30223.6|30132.6|30223.9|30132.9|30218.9|30127.9|35
1654198870000|2022-06-02 19:41:10|30223.5|30132.5|30223.6|30132.6|30227.1|30136.1|30223.5|30132.5|33
1654198880000|2022-06-02 19:41:20|30222.1|30131.1|30221|30130|30224.3|30133.3|30219.2|30128.2|31
1654198890000|2022-06-02 19:41:30|30220.9|30129.9|30220.8|30129.8|30222.5|30131.5|30220.5|30129.5|19
1654198900000|2022-06-02 19:41:40|30222.9|30131.9|30215.5|30124.5|30223.1|30132.1|30215.5|30124.5|20
1654198910000|2022-06-02 19:41:50|30215.1|30124.1|30215.8|30124.8|30215.9|30124.9|30214.3|30123.3|14
1654198920000|2022-06-02 19:42:00|30214.3|30123.3|30215.4|30124.4|30216.7|30125.7|30212.6|30121.6|20
1654198930000|2022-06-02 19:42:10|30216.2|30125.2|30214.4|30123.4|30218.5|30127.5|30212.5|30121.5|18
1654198940000|2022-06-02 19:42:20|30214.1|30123.1|30214.7|30123.7|30215|30124|30213.6|30122.6|16
1654198950000|2022-06-02 19:42:30|30214.8|30123.8|30222.6|30131.6|30223.1|30132.1|30213.8|30122.8|28
1654198960000|2022-06-02 19:42:40|30222.8|30131.8|30223.7|30132.7|30224.1|30133.1|30220.7|30129.7|30
1654198970000|2022-06-02 19:42:50|30223.1|30132.1|30222.5|30131.5|30223.2|30132.2|30220.4|30129.4|23
1654198980000|2022-06-02 19:43:00|30221.8|30130.8|30223.7|30132.7|30226.9|30135.9|30221.8|30130.8|25
1654198990000|2022-06-02 19:43:10|30224.7|30133.7|30225.7|30134.7|30227.6|30136.6|30223.7|30132.7|20
1654199000000|2022-06-02 19:43:20|30223.6|30132.6|30219.8|30128.8|30225.7|30134.7|30218.3|30127.3|35
1654199010000|2022-06-02 19:43:30|30220.1|30129.1|30223.3|30132.3|30223.3|30132.3|30219.9|30128.9|23
1654199020000|2022-06-02 19:43:40|30223.2|30132.2|30221.9|30130.9|30224.1|30133.1|30220.7|30129.7|19
1654199030000|2022-06-02 19:43:50|30222.2|30131.2|30222.5|30131.5|30223|30132|30221.6|30130.6|25
1654199040000|2022-06-02 19:44:00|30222.7|30131.7|30247.8|30156.8|30248.3|30157.3|30222.5|30131.5|33
1654199050000|2022-06-02 19:44:10|30248.1|30157.1|30246.5|30155.5|30250|30159|30241.8|30150.8|34
1654199060000|2022-06-02 19:44:20|30246.6|30155.6|30249|30158|30249.4|30158.4|30246.4|30155.4|26
1654199070000|2022-06-02 19:44:30|30249.1|30158.1|30242.7|30151.7|30249.2|30158.2|30238.5|30147.5|32
1654199080000|2022-06-02 19:44:40|30241.4|30150.4|30241.2|30150.2|30245.1|30154.1|30239.7|30148.7|20
1654199090000|2022-06-02 19:44:50|30244.6|30153.6|30253|30162|30259.3|30168.3|30241.7|30150.7|28
1654199100000|2022-06-02 19:45:00|30253.4|30162.4|30256|30165|30259.5|30168.5|30247.3|30156.3|32
1654199110000|2022-06-02 19:45:10|30255.6|30164.6|30261.7|30170.7|30262.9|30171.9|30255.6|30164.6|30
1654199120000|2022-06-02 19:45:20|30261.9|30170.9|30260|30169|30261.9|30170.9|30259.5|30168.5|27
1654199130000|2022-06-02 19:45:30|30259.1|30168.1|30258.1|30167.1|30262.1|30171.1|30258.1|30167.1|21
1654199140000|2022-06-02 19:45:40|30258.5|30167.5|30258.2|30167.2|30259.6|30168.6|30258.2|30167.2|21
1654199150000|2022-06-02 19:45:50|30258.5|30167.5|30258.6|30167.6|30259.4|30168.4|30258.5|30167.5|22
1654199160000|2022-06-02 19:46:00|30258.8|30167.8|30252.8|30161.8|30259.2|30168.2|30252.8|30161.8|29
1654199170000|2022-06-02 19:46:10|30250.5|30159.5|30255.5|30164.5|30256.1|30165.1|30250.5|30159.5|20
1654199180000|2022-06-02 19:46:20|30255.4|30164.4|30251.9|30160.9|30255.5|30164.5|30251.9|30160.9|28
1654199190000|2022-06-02 19:46:30|30254.6|30163.6|30250|30159|30254.6|30163.6|30249.6|30158.6|31
1654199200000|2022-06-02 19:46:40|30249.7|30158.7|30253.5|30162.5|30253.5|30162.5|30247.4|30156.4|23
1654199210000|2022-06-02 19:46:50|30250.5|30159.5|30247.5|30156.5|30250.5|30159.5|30242.5|30151.5|28
1654199220000|2022-06-02 19:47:00|30247.9|30156.9|30246.1|30155.1|30248.1|30157.1|30244.5|30153.5|29
1654199230000|2022-06-02 19:47:10|30245.9|30154.9|30252.5|30161.5|30253.9|30162.9|30245.9|30154.9|29
1654199240000|2022-06-02 19:47:20|30250.8|30159.8|30245.8|30154.8|30251.1|30160.1|30244.5|30153.5|22
1654199250000|2022-06-02 19:47:30|30244.1|30153.1|30241.7|30150.7|30244.1|30153.1|30238.6|30147.6|24
1654199260000|2022-06-02 19:47:40|30240.8|30149.8|30240|30149|30240.9|30149.9|30238.9|30147.9|15
1654199270000|2022-06-02 19:47:50|30239.9|30148.9|30235|30144|30240.6|30149.6|30235|30144|20
1654199280000|2022-06-02 19:48:00|30235.1|30144.1|30243.3|30152.3|30246.5|30155.5|30233.8|30142.8|33
1654199290000|2022-06-02 19:48:10|30243.1|30152.1|30245.6|30154.6|30246.5|30155.5|30243.1|30152.1|24
1654199300000|2022-06-02 19:48:20|30245.9|30154.9|30247.4|30156.4|30248.8|30157.8|30245.8|30154.8|27
1654199310000|2022-06-02 19:48:30|30247.7|30156.7|30255.5|30164.5|30256.3|30165.3|30247.3|30156.3|23
1654199320000|2022-06-02 19:48:40|30255.6|30164.6|30251.9|30160.9|30255.6|30164.6|30251.4|30160.4|20
1654199330000|2022-06-02 19:48:50|30252.3|30161.3|30252.5|30161.5|30254|30163|30250.2|30159.2|28
1654199340000|2022-06-02 19:49:00|30252.1|30161.1|30251.7|30160.7|30253.2|30162.2|30251.4|30160.4|19
1654199350000|2022-06-02 19:49:10|30251.8|30160.8|30254.3|30163.3|30255.5|30164.5|30251.8|30160.8|21
1654199360000|2022-06-02 19:49:20|30254.8|30163.8|30254.3|30163.3|30254.8|30163.8|30253.7|30162.7|20
1654199370000|2022-06-02 19:49:30|30254.2|30163.2|30254|30163|30266.2|30175.2|30254|30163|31
1654199380000|2022-06-02 19:49:40|30255.3|30164.3|30258.5|30167.5|30261.2|30170.2|30255|30164|32
1654199390000|2022-06-02 19:49:50|30259.5|30168.5|30256|30165|30266.5|30175.5|30256|30165|39
1654199400000|2022-06-02 19:50:00|30258.8|30167.8|30273.9|30182.9|30279.8|30188.8|30258.8|30167.8|34
1654199410000|2022-06-02 19:50:10|30274.2|30183.2|30288.3|30197.3|30289.6|30198.6|30273.6|30182.6|28
1654199420000|2022-06-02 19:50:20|30287.4|30196.4|30289.2|30198.2|30290.3|30199.3|30284.3|30193.3|30
1654199430000|2022-06-02 19:50:30|30285.8|30194.8|30276.5|30185.5|30288|30197|30276.1|30185.1|27
1654199440000|2022-06-02 19:50:40|30276.9|30185.9|30280.7|30189.7|30280.7|30189.7|30276.3|30185.3|26
1654199450000|2022-06-02 19:50:50|30281.7|30190.7|30284.5|30193.5|30290.4|30199.4|30281.7|30190.7|28
1654199460000|2022-06-02 19:51:00|30285|30194|30289.3|30198.3|30291|30200|30284.4|30193.4|25
1654199470000|2022-06-02 19:51:10|30289.2|30198.2|30310.9|30219.9|30311.1|30220.1|30287.6|30196.6|31
1654199480000|2022-06-02 19:51:20|30309.8|30218.8|30300.9|30209.9|30310.5|30219.5|30300.4|30209.4|29
1654199490000|2022-06-02 19:51:30|30301.6|30210.6|30294.9|30203.9|30302.4|30211.4|30294.3|30203.3|21
1654199500000|2022-06-02 19:51:40|30295.1|30204.1|30298.2|30207.2|30298.2|30207.2|30294.6|30203.6|28
1654199510000|2022-06-02 19:51:50|30297.8|30206.8|30292.4|30201.4|30298.9|30207.9|30290.3|30199.3|34
1654199520000|2022-06-02 19:52:00|30293.5|30202.5|30279.3|30188.3|30295.5|30204.5|30271.8|30180.8|23
1654199530000|2022-06-02 19:52:10|30277.6|30186.6|30276.2|30185.2|30279.4|30188.4|30274.8|30183.8|34
1654199540000|2022-06-02 19:52:20|30274.9|30183.9|30267|30176|30276.1|30185.1|30267|30176|24
1654199550000|2022-06-02 19:52:30|30264.9|30173.9|30275.1|30184.1|30278.3|30187.3|30264.9|30173.9|30
1654199560000|2022-06-02 19:52:40|30274.1|30183.1|30287.9|30196.9|30288.4|30197.4|30274.1|30183.1|34
1654199570000|2022-06-02 19:52:50|30288.7|30197.7|30290|30199|30291.1|30200.1|30288.6|30197.6|33
1654199580000|2022-06-02 19:53:00|30290.3|30199.3|30293.6|30202.6|30294.1|30203.1|30290.3|30199.3|30
1654199590000|2022-06-02 19:53:10|30294.1|30203.1|30294.5|30203.5|30294.5|30203.5|30291.7|30200.7|31
1654199600000|2022-06-02 19:53:20|30293.9|30202.9|30292.8|30201.8|30294.6|30203.6|30292.6|30201.6|25
1654199610000|2022-06-02 19:53:30|30292.7|30201.7|30291.3|30200.3|30294.4|30203.4|30290.9|30199.9|30
1654199620000|2022-06-02 19:53:40|30291.4|30200.4|30293.2|30202.2|30293.9|30202.9|30291.3|30200.3|27
1654199630000|2022-06-02 19:53:50|30293.1|30202.1|30302.9|30211.9|30303.4|30212.4|30291.7|30200.7|31
1654199640000|2022-06-02 19:54:00|30303|30212|30296.9|30205.9|30303.2|30212.2|30295.1|30204.1|33
1654199650000|2022-06-02 19:54:10|30295.8|30204.8|30299.4|30208.4|30299.7|30208.7|30295.2|30204.2|22
1654199660000|2022-06-02 19:54:20|30299.3|30208.3|30296.6|30205.6|30304.1|30213.1|30296.2|30205.2|33
1654199670000|2022-06-02 19:54:30|30296.2|30205.2|30294.2|30203.2|30296.8|30205.8|30294.1|30203.1|21
1654199680000|2022-06-02 19:54:40|30297|30206|30308.4|30217.4|30309.6|30218.6|30297|30206|36
1654199690000|2022-06-02 19:54:50|30308.5|30217.5|30309.6|30218.6|30310.8|30219.8|30306.2|30215.2|31
1654199700000|2022-06-02 19:55:00|30308|30217|30303|30212|30308|30217|30295.1|30204.1|35
1654199710000|2022-06-02 19:55:10|30302|30211|30317.1|30226.1|30317.1|30226.1|30302|30211|29
1654199720000|2022-06-02 19:55:20|30316.5|30225.5|30312.9|30221.9|30319.4|30228.4|30311.1|30220.1|30
1654199730000|2022-06-02 19:55:30|30314.7|30223.7|30306.6|30215.6|30315.5|30224.5|30306.3|30215.3|27
1654199740000|2022-06-02 19:55:40|30306.4|30215.4|30306.9|30215.9|30307.1|30216.1|30305.2|30214.2|27
1654199750000|2022-06-02 19:55:50|30306.7|30215.7|30299.6|30208.6|30307.4|30216.4|30299.6|30208.6|26
1654199760000|2022-06-02 19:56:00|30299.7|30208.7|30298.4|30207.4|30301.8|30210.8|30297.6|30206.6|34
1654199770000|2022-06-02 19:56:10|30298.2|30207.2|30310.4|30219.4|30314.3|30223.3|30298|30207|28
1654199780000|2022-06-02 19:56:20|30312.5|30221.5|30312.2|30221.2|30314.3|30223.3|30309.7|30218.7|33
1654199790000|2022-06-02 19:56:30|30312.5|30221.5|30312.6|30221.6|30314.3|30223.3|30311.4|30220.4|24
1654199800000|2022-06-02 19:56:40|30312.5|30221.5|30313.5|30222.5|30315.2|30224.2|30312.5|30221.5|25
1654199810000|2022-06-02 19:56:50|30315|30224|30316.9|30225.9|30317|30226|30312.2|30221.2|26
1654199820000|2022-06-02 19:57:00|30317|30226|30314.2|30223.2|30318.7|30227.7|30311.6|30220.6|29
1654199830000|2022-06-02 19:57:10|30314.3|30223.3|30315.8|30224.8|30318.9|30227.9|30312.5|30221.5|30
1654199840000|2022-06-02 19:57:20|30321.5|30230.5|30307.1|30216.1|30321.5|30230.5|30306|30215|30
1654199850000|2022-06-02 19:57:30|30302.4|30211.4|30312.5|30221.5|30312.5|30221.5|30302.4|30211.4|34
1654199860000|2022-06-02 19:57:40|30313.5|30222.5|30312.7|30221.7|30315.4|30224.4|30310.3|30219.3|28
1654199870000|2022-06-02 19:57:50|30312|30221|30313.2|30222.2|30316.6|30225.6|30310.2|30219.2|24
1654199880000|2022-06-02 19:58:00|30314.6|30223.6|30312.8|30221.8|30314.7|30223.7|30311.8|30220.8|31
1654199890000|2022-06-02 19:58:10|30312.9|30221.9|30312.6|30221.6|30313.9|30222.9|30310.1|30219.1|33
1654199900000|2022-06-02 19:58:20|30312.7|30221.7|30313.4|30222.4|30314.3|30223.3|30312|30221|27
1654199910000|2022-06-02 19:58:30|30313.1|30222.1|30320|30229|30322|30231|30312.5|30221.5|35
1654199920000|2022-06-02 19:58:40|30319.5|30228.5|30320|30229|30323.6|30232.6|30318.5|30227.5|35
1654199930000|2022-06-02 19:58:50|30319|30228|30315.9|30224.9|30322.4|30231.4|30315.9|30224.9|31
1654199940000|2022-06-02 19:59:00|30317.6|30226.6|30318.1|30227.1|30318.2|30227.2|30315.3|30224.3|26
1654199950000|2022-06-02 19:59:10|30318.2|30227.2|30316.1|30225.1|30318.9|30227.9|30314.8|30223.8|28
1654199960000|2022-06-02 19:59:20|30316.4|30225.4|30313.6|30222.6|30317.8|30226.8|30312.8|30221.8|28
1654199970000|2022-06-02 19:59:30|30314.4|30223.4|30316.4|30225.4|30317.3|30226.3|30314.4|30223.4|20
1654199980000|2022-06-02 19:59:40|30316.8|30225.8|30318.7|30227.7|30318.7|30227.7|30314|30223|28
1654199990000|2022-06-02 19:59:50|30316.1|30225.1|30316.3|30225.3|30317.2|30226.2|30312.6|30221.6|34
1654200000000|2022-06-02 20:00:00|30316.1|30225.1|30320.8|30229.8|30320.8|30229.8|30314.9|30223.9|31
1654200010000|2022-06-02 20:00:10|30318.9|30227.9|30312.6|30221.6|30318.9|30227.9|30311|30220|37
1654200020000|2022-06-02 20:00:20|30314.3|30223.3|30309.4|30218.4|30314.3|30223.3|30308.7|30217.7|28
1654200030000|2022-06-02 20:00:30|30306.6|30215.6|30310.5|30219.5|30315.1|30224.1|30305.1|30214.1|34
1654200040000|2022-06-02 20:00:40|30310.4|30219.4|30309.8|30218.8|30312.9|30221.9|30309.6|30218.6|30
1654200050000|2022-06-02 20:00:50|30309.7|30218.7|30308.2|30217.2|30312|30221|30301.5|30210.5|26
1654200060000|2022-06-02 20:01:00|30298.8|30207.8|30302.1|30211.1|30311.8|30220.8|30292.4|30201.4|31
1654200070000|2022-06-02 20:01:10|30292.4|30201.4|30295.2|30204.2|30302.1|30211.1|30288.6|30197.6|16
1654200080000|2022-06-02 20:01:20|30294.6|30203.6|30288.7|30197.7|30295.3|30204.3|30285.2|30194.2|26
1654200090000|2022-06-02 20:01:30|30288.3|30197.3|30289.1|30198.1|30289.5|30198.5|30288.3|30197.3|31
1654200100000|2022-06-02 20:01:40|30289|30198|30305|30214|30305|30214|30288.3|30197.3|29
1654200110000|2022-06-02 20:01:50|30306.7|30215.7|30312|30221|30312.1|30221.1|30305.3|30214.3|32
1654200120000|2022-06-02 20:02:00|30311.8|30220.8|30313.6|30222.6|30313.6|30222.6|30311.5|30220.5|23
1654200130000|2022-06-02 20:02:10|30313.5|30222.5|30314.2|30223.2|30314.6|30223.6|30313.1|30222.1|23
1654200140000|2022-06-02 20:02:20|30314.3|30223.3|30316.9|30225.9|30316.9|30225.9|30311.8|30220.8|28
1654200150000|2022-06-02 20:02:30|30315|30224|30317.9|30226.9|30320|30229|30315|30224|30
1654200160000|2022-06-02 20:02:40|30318.3|30227.3|30319.4|30228.4|30319.4|30228.4|30316.2|30225.2|26
1654200170000|2022-06-02 20:02:50|30320.4|30229.4|30328|30237|30328.7|30237.7|30317.7|30226.7|31
1654200180000|2022-06-02 20:03:00|30328.2|30237.2|30326.3|30235.3|30328.5|30237.5|30325|30234|34
1654200190000|2022-06-02 20:03:10|30327.9|30236.9|30327.2|30236.2|30328.3|30237.3|30326|30235|29
1654200200000|2022-06-02 20:03:20|30328.6|30237.6|30329|30238|30332.4|30241.4|30326.7|30235.7|30
1654200210000|2022-06-02 20:03:30|30329.8|30238.8|30330.1|30239.1|30333.3|30242.3|30328.9|30237.9|29
1654200220000|2022-06-02 20:03:40|30329.6|30238.6|30332.2|30241.2|30332.2|30241.2|30328.5|30237.5|30
1654200230000|2022-06-02 20:03:50|30332.5|30241.5|30334|30243|30334.9|30243.9|30331.9|30240.9|28
1654200240000|2022-06-02 20:04:00|30333.5|30242.5|30328.2|30237.2|30333.5|30242.5|30326.5|30235.5|32
1654200250000|2022-06-02 20:04:10|30328|30237|30334.7|30243.7|30336.4|30245.4|30327.8|30236.8|32
1654200260000|2022-06-02 20:04:20|30335.1|30244.1|30336.2|30245.2|30336.5|30245.5|30334.5|30243.5|24
1654200270000|2022-06-02 20:04:30|30335.4|30244.4|30335.3|30244.3|30338.1|30247.1|30334.4|30243.4|19
1654200280000|2022-06-02 20:04:40|30336.1|30245.1|30336.4|30245.4|30337.9|30246.9|30333.2|30242.2|24
1654200290000|2022-06-02 20:04:50|30336.3|30245.3|30340|30249|30340|30249|30335|30244|30
1654200300000|2022-06-02 20:05:00|30339.6|30248.6|30341.4|30250.4|30342.4|30251.4|30338.9|30247.9|31
1654200310000|2022-06-02 20:05:10|30342.2|30251.2|30338.5|30247.5|30342.4|30251.4|30337|30246|33
1654200320000|2022-06-02 20:05:20|30339.2|30248.2|30342.2|30251.2|30342.7|30251.7|30337.6|30246.6|32
1654200330000|2022-06-02 20:05:30|30342.7|30251.7|30342.6|30251.6|30343.4|30252.4|30342.1|30251.1|21
1654200340000|2022-06-02 20:05:40|30342.9|30251.9|30342.1|30251.1|30342.9|30251.9|30341.8|30250.8|22
1654200350000|2022-06-02 20:05:50|30342.6|30251.6|30342.5|30251.5|30342.9|30251.9|30341.6|30250.6|17
1654200360000|2022-06-02 20:06:00|30342|30251|30342.9|30251.9|30343.3|30252.3|30341.8|30250.8|24
1654200370000|2022-06-02 20:06:10|30342.8|30251.8|30342.4|30251.4|30343|30252|30342.4|30251.4|16
1654200380000|2022-06-02 20:06:20|30342.3|30251.3|30342.5|30251.5|30343|30252|30342.3|30251.3|22
1654200390000|2022-06-02 20:06:30|30342.6|30251.6|30342.8|30251.8|30343.2|30252.2|30342.3|30251.3|26
1654200400000|2022-06-02 20:06:40|30343.1|30252.1|30347.8|30256.8|30348.6|30257.6|30342.3|30251.3|28
1654200410000|2022-06-02 20:06:50|30348.6|30257.6|30346.5|30255.5|30348.6|30257.6|30345.6|30254.6|24
1654200420000|2022-06-02 20:07:00|30346.6|30255.6|30346.4|30255.4|30349.6|30258.6|30345.4|30254.4|31
1654200430000|2022-06-02 20:07:10|30345.3|30254.3|30347|30256|30348.3|30257.3|30345.3|30254.3|26
1654200440000|2022-06-02 20:07:20|30347.8|30256.8|30346.9|30255.9|30348.8|30257.8|30345.6|30254.6|19
1654200450000|2022-06-02 20:07:30|30347.2|30256.2|30354.1|30263.1|30357.3|30266.3|30345.6|30254.6|35
1654200460000|2022-06-02 20:07:40|30356.9|30265.9|30364.6|30273.6|30366.9|30275.9|30354.1|30263.1|27
1654200470000|2022-06-02 20:07:50|30363|30272|30367|30276|30367|30276|30363|30272|24
1654200480000|2022-06-02 20:08:00|30367.8|30276.8|30363.4|30272.4|30367.8|30276.8|30362.7|30271.7|19
1654200490000|2022-06-02 20:08:10|30363.5|30272.5|30364.2|30273.2|30365.1|30274.1|30363.5|30272.5|25
1654200500000|2022-06-02 20:08:20|30364|30273|30357.8|30266.8|30364.8|30273.8|30355.2|30264.2|31
1654200510000|2022-06-02 20:08:30|30357.1|30266.1|30361.6|30270.6|30363.6|30272.6|30357.1|30266.1|29
1654200520000|2022-06-02 20:08:40|30364.8|30273.8|30365.3|30274.3|30367.7|30276.7|30364.6|30273.6|34
1654200530000|2022-06-02 20:08:50|30364.8|30273.8|30366.5|30275.5|30367.2|30276.2|30362|30271|25
1654200540000|2022-06-02 20:09:00|30366.3|30275.3|30368.7|30277.7|30369|30278|30365.4|30274.4|23
1654200550000|2022-06-02 20:09:10|30368.8|30277.8|30380.4|30289.4|30380.9|30289.9|30367.7|30276.7|28
1654200560000|2022-06-02 20:09:20|30380|30289|30369.7|30278.7|30380.3|30289.3|30369.7|30278.7|32
1654200570000|2022-06-02 20:09:30|30369.9|30278.9|30373.6|30282.6|30376.8|30285.8|30369.2|30278.2|35
1654200580000|2022-06-02 20:09:40|30374.4|30283.4|30391.1|30300.1|30391.1|30300.1|30372.1|30281.1|31
1654200590000|2022-06-02 20:09:50|30390|30299|30398.4|30307.4|30405.5|30314.5|30390|30299|35
1654200600000|2022-06-02 20:10:00|30398.5|30307.5|30395.3|30304.3|30398.5|30307.5|30390.4|30299.4|34
1654200610000|2022-06-02 20:10:10|30398|30307|30387|30296|30399|30308|30385.1|30294.1|40
1654200620000|2022-06-02 20:10:20|30386.6|30295.6|30379.8|30288.8|30388.8|30297.8|30379.6|30288.6|35
1654200630000|2022-06-02 20:10:30|30378.4|30287.4|30385.3|30294.3|30386.6|30295.6|30378.4|30287.4|29
1654200640000|2022-06-02 20:10:40|30385.4|30294.4|30386.7|30295.7|30387.2|30296.2|30385.4|30294.4|30
1654200650000|2022-06-02 20:10:50|30386.1|30295.1|30383.2|30292.2|30387.2|30296.2|30380.4|30289.4|30
1654200660000|2022-06-02 20:11:00|30383.6|30292.6|30383.7|30292.7|30385.2|30294.2|30382.4|30291.4|32
1654200670000|2022-06-02 20:11:10|30384|30293|30383|30292|30384|30293|30382.9|30291.9|28
1654200680000|2022-06-02 20:11:20|30383.4|30292.4|30382.3|30291.3|30383.8|30292.8|30381.6|30290.6|22
1654200690000|2022-06-02 20:11:30|30381.9|30290.9|30381.4|30290.4|30383|30292|30381.4|30290.4|25
1654200700000|2022-06-02 20:11:40|30381.3|30290.3|30380|30289|30381.3|30290.3|30379.7|30288.7|16
1654200710000|2022-06-02 20:11:50|30380.2|30289.2|30379.5|30288.5|30380.2|30289.2|30377.8|30286.8|17
1654200720000|2022-06-02 20:12:00|30378.6|30287.6|30376.7|30285.7|30379.2|30288.2|30376.7|30285.7|18
1654200730000|2022-06-02 20:12:10|30376.4|30285.4|30369.9|30278.9|30376.4|30285.4|30369.9|30278.9|17
1654200740000|2022-06-02 20:12:20|30370.1|30279.1|30358.1|30267.1|30375.6|30284.6|30356.4|30265.4|22
1654200750000|2022-06-02 20:12:30|30357|30266|30345.9|30254.9|30357|30266|30345.9|30254.9|11
1654200760000|2022-06-02 20:12:40|30346.1|30255.1|30346.2|30255.2|30349.2|30258.2|30342.7|30251.7|29
1654200770000|2022-06-02 20:12:50|30346.3|30255.3|30345.3|30254.3|30346.3|30255.3|30344.3|30253.3|32
1654200780000|2022-06-02 20:13:00|30346.2|30255.2|30350.8|30259.8|30351.5|30260.5|30346.2|30255.2|29
1654200790000|2022-06-02 20:13:10|30350.9|30259.9|30353.7|30262.7|30360.3|30269.3|30350.9|30259.9|35
1654200800000|2022-06-02 20:13:20|30354.2|30263.2|30353|30262|30354.4|30263.4|30352|30261|30
1654200810000|2022-06-02 20:13:30|30352.8|30261.8|30354.4|30263.4|30354.7|30263.7|30352.4|30261.4|25
1654200820000|2022-06-02 20:13:40|30354.6|30263.6|30352.3|30261.3|30354.7|30263.7|30351.7|30260.7|26
1654200830000|2022-06-02 20:13:50|30352.4|30261.4|30353.2|30262.2|30355.7|30264.7|30351.9|30260.9|25
1654200840000|2022-06-02 20:14:00|30353.9|30262.9|30355|30264|30355|30264|30352.2|30261.2|26
1654200850000|2022-06-02 20:14:10|30354.2|30263.2|30352.6|30261.6|30354.7|30263.7|30351.8|30260.8|26
1654200860000|2022-06-02 20:14:20|30352.3|30261.3|30347.7|30256.7|30352.4|30261.4|30347.5|30256.5|17
1654200870000|2022-06-02 20:14:30|30348|30257|30328.3|30237.3|30348.6|30257.6|30328.3|30237.3|24
1654200880000|2022-06-02 20:14:40|30327.6|30236.6|30330.6|30239.6|30332.6|30241.6|30327.6|30236.6|27
1654200890000|2022-06-02 20:14:50|30329.8|30238.8|30338.9|30247.9|30338.9|30247.9|30328.8|30237.8|29
1654200900000|2022-06-02 20:15:00|30339.2|30248.2|30334.2|30243.2|30343.7|30252.7|30333|30242|34
1654200910000|2022-06-02 20:15:10|30335|30244|30334.2|30243.2|30339.5|30248.5|30333.9|30242.9|29
1654200920000|2022-06-02 20:15:20|30334.1|30243.1|30333.6|30242.6|30336.9|30245.9|30333.5|30242.5|31
1654200930000|2022-06-02 20:15:30|30335.8|30244.8|30335.5|30244.5|30336|30245|30334.1|30243.1|27
1654200940000|2022-06-02 20:15:40|30335.6|30244.6|30346.7|30255.7|30350.3|30259.3|30335.6|30244.6|33
1654200950000|2022-06-02 20:15:50|30345.8|30254.8|30351.7|30260.7|30352|30261|30344.4|30253.4|23
1654200960000|2022-06-02 20:16:00|30351.9|30260.9|30335.8|30244.8|30351.9|30260.9|30335.8|30244.8|29
1654200970000|2022-06-02 20:16:10|30336.4|30245.4|30336.4|30245.4|30339.4|30248.4|30335.8|30244.8|12
1654200980000|2022-06-02 20:16:20|30335.8|30244.8|30344.6|30253.6|30347.3|30256.3|30335.1|30244.1|25
1654200990000|2022-06-02 20:16:30|30344.3|30253.3|30344.5|30253.5|30345.8|30254.8|30343.9|30252.9|30
1654201000000|2022-06-02 20:16:40|30344.7|30253.7|30338.8|30247.8|30344.7|30253.7|30338.8|30247.8|31
1654201010000|2022-06-02 20:16:50|30338.2|30247.2|30337.5|30246.5|30339.6|30248.6|30336.3|30245.3|35
1654201020000|2022-06-02 20:17:00|30337.8|30246.8|30340.7|30249.7|30340.9|30249.9|30337.5|30246.5|22
1654201030000|2022-06-02 20:17:10|30341|30250|30339.8|30248.8|30341.5|30250.5|30338.9|30247.9|24
1654201040000|2022-06-02 20:17:20|30340.3|30249.3|30340.8|30249.8|30341|30250|30339.8|30248.8|22
1654201050000|2022-06-02 20:17:30|30340.3|30249.3|30339.9|30248.9|30342.1|30251.1|30339.7|30248.7|23
1654201060000|2022-06-02 20:17:40|30340.2|30249.2|30348.1|30257.1|30348.1|30257.1|30339.3|30248.3|30
1654201070000|2022-06-02 20:17:50|30348.4|30257.4|30349.1|30258.1|30352.2|30261.2|30347.2|30256.2|29
1654201080000|2022-06-02 20:18:00|30348.5|30257.5|30350|30259|30350.7|30259.7|30348.2|30257.2|26
1654201090000|2022-06-02 20:18:10|30349.9|30258.9|30350.2|30259.2|30351.1|30260.1|30349.8|30258.8|29
1654201100000|2022-06-02 20:18:20|30350.1|30259.1|30350.6|30259.6|30351.5|30260.5|30349.2|30258.2|29
1654201110000|2022-06-02 20:18:30|30351.2|30260.2|30351.1|30260.1|30352.2|30261.2|30347.4|30256.4|31
1654201120000|2022-06-02 20:18:40|30351|30260|30350.5|30259.5|30352.8|30261.8|30349.5|30258.5|30
1654201130000|2022-06-02 20:18:50|30351.2|30260.2|30350.2|30259.2|30351.6|30260.6|30349.4|30258.4|27
1654201140000|2022-06-02 20:19:00|30350.3|30259.3|30350.5|30259.5|30351.2|30260.2|30349.6|30258.6|21
1654201150000|2022-06-02 20:19:10|30350.3|30259.3|30352.4|30261.4|30354|30263|30350.2|30259.2|29
1654201160000|2022-06-02 20:19:20|30352.5|30261.5|30358.2|30267.2|30362.7|30271.7|30352.5|30261.5|29
1654201170000|2022-06-02 20:19:30|30363.2|30272.2|30352.3|30261.3|30364|30273|30351|30260|30
1654201180000|2022-06-02 20:19:40|30352.4|30261.4|30349.7|30258.7|30355.8|30264.8|30346.8|30255.8|33
1654201190000|2022-06-02 20:19:50|30347.2|30256.2|30349.2|30258.2|30349.3|30258.3|30347.2|30256.2|30
1654201200000|2022-06-02 20:20:00|30349.8|30258.8|30344.5|30253.5|30349.9|30258.9|30343.2|30252.2|31
1654201210000|2022-06-02 20:20:10|30343.9|30252.9|30343.1|30252.1|30343.9|30252.9|30342.1|30251.1|19
1654201220000|2022-06-02 20:20:20|30342.5|30251.5|30341.4|30250.4|30343.9|30252.9|30340.8|30249.8|21
1654201230000|2022-06-02 20:20:30|30342.7|30251.7|30344.5|30253.5|30344.5|30253.5|30342.5|30251.5|27
1654201240000|2022-06-02 20:20:40|30344.6|30253.6|30349.3|30258.3|30349.3|30258.3|30344.1|30253.1|28
1654201250000|2022-06-02 20:20:50|30349.9|30258.9|30343|30252|30351.2|30260.2|30342.9|30251.9|33
1654201260000|2022-06-02 20:21:00|30343.3|30252.3|30346.4|30255.4|30346.4|30255.4|30341|30250|29
1654201270000|2022-06-02 20:21:10|30346.5|30255.5|30346|30255|30347.9|30256.9|30344.6|30253.6|24
1654201280000|2022-06-02 20:21:20|30346.4|30255.4|30346|30255|30346.4|30255.4|30342.7|30251.7|20
1654201290000|2022-06-02 20:21:30|30346.1|30255.1|30341.2|30250.2|30346.1|30255.1|30341|30250|15
1654201300000|2022-06-02 20:21:40|30342.7|30251.7|30343.5|30252.5|30343.7|30252.7|30342.2|30251.2|23
1654201310000|2022-06-02 20:21:50|30343.2|30252.2|30344|30253|30344.4|30253.4|30342.7|30251.7|23
1654201320000|2022-06-02 20:22:00|30343.7|30252.7|30343.9|30252.9|30344.6|30253.6|30343.5|30252.5|21
1654201330000|2022-06-02 20:22:10|30344.1|30253.1|30344.2|30253.2|30344.5|30253.5|30343.8|30252.8|18
1654201340000|2022-06-02 20:22:20|30344.5|30253.5|30342.5|30251.5|30344.7|30253.7|30342.5|30251.5|16
1654201350000|2022-06-02 20:22:30|30343|30252|30347.4|30256.4|30350.3|30259.3|30343|30252|23
1654201360000|2022-06-02 20:22:40|30347.1|30256.1|30347.3|30256.3|30348.8|30257.8|30346.1|30255.1|28
1654201370000|2022-06-02 20:22:50|30348|30257|30348.7|30257.7|30348.7|30257.7|30346.6|30255.6|23
1654201380000|2022-06-02 20:23:00|30350.1|30259.1|30348.7|30257.7|30350.8|30259.8|30348.4|30257.4|15
1654201390000|2022-06-02 20:23:10|30349.2|30258.2|30346.5|30255.5|30349.2|30258.2|30345.2|30254.2|17
1654201400000|2022-06-02 20:23:20|30346.2|30255.2|30348|30257|30348|30257|30345.7|30254.7|32
1654201410000|2022-06-02 20:23:30|30348.1|30257.1|30352.9|30261.9|30357.3|30266.3|30348.1|30257.1|26
1654201420000|2022-06-02 20:23:40|30356.6|30265.6|30357|30266|30361.9|30270.9|30352.7|30261.7|32
1654201430000|2022-06-02 20:23:50|30361.7|30270.7|30349.7|30258.7|30362.2|30271.2|30346.8|30255.8|30
1654201440000|2022-06-02 20:24:00|30349.9|30258.9|30357.1|30266.1|30357.9|30266.9|30349.7|30258.7|34
1654201450000|2022-06-02 20:24:10|30357.9|30266.9|30358|30267|30360.2|30269.2|30357.3|30266.3|29
1654201460000|2022-06-02 20:24:20|30357.1|30266.1|30360.3|30269.3|30360.7|30269.7|30353.4|30262.4|32
1654201470000|2022-06-02 20:24:30|30360.7|30269.7|30360.1|30269.1|30361.2|30270.2|30359.3|30268.3|22
1654201480000|2022-06-02 20:24:40|30359.9|30268.9|30358.7|30267.7|30360.7|30269.7|30358.1|30267.1|30
1654201490000|2022-06-02 20:24:50|30358.8|30267.8|30354.7|30263.7|30359.1|30268.1|30352.9|30261.9|21
1654201500000|2022-06-02 20:25:00|30354.9|30263.9|30349.7|30258.7|30354.9|30263.9|30349.2|30258.2|27
1654201510000|2022-06-02 20:25:10|30349.3|30258.3|30348.4|30257.4|30349.7|30258.7|30346.8|30255.8|25
1654201520000|2022-06-02 20:25:20|30348.5|30257.5|30347.8|30256.8|30349.3|30258.3|30344.8|30253.8|17
1654201530000|2022-06-02 20:25:30|30348.4|30257.4|30347.8|30256.8|30348.4|30257.4|30347.8|30256.8|6
1654201540000|2022-06-02 20:25:40|30348.4|30257.4|30347.8|30256.8|30348.4|30257.4|30347.8|30256.8|11
1654201550000|2022-06-02 20:25:50|30348.2|30257.2|30347.8|30256.8|30348.8|30257.8|30347.6|30256.6|16
1654201560000|2022-06-02 20:26:00|30348.9|30257.9|30345|30254|30349.8|30258.8|30343.2|30252.2|24
1654201570000|2022-06-02 20:26:10|30344.5|30253.5|30345|30254|30346.3|30255.3|30342.8|30251.8|20
1654201580000|2022-06-02 20:26:20|30345.9|30254.9|30346.6|30255.6|30349.5|30258.5|30345.9|30254.9|24
1654201590000|2022-06-02 20:26:30|30347.1|30256.1|30344.6|30253.6|30347.6|30256.6|30344.6|30253.6|16
1654201600000|2022-06-02 20:26:40|30344.9|30253.9|30344.7|30253.7|30345.4|30254.4|30344.6|30253.6|14
1654201610000|2022-06-02 20:26:50|30345|30254|30344.5|30253.5|30346.2|30255.2|30344.5|30253.5|21
1654201620000|2022-06-02 20:27:00|30345.5|30254.5|30345.6|30254.6|30345.6|30254.6|30344.9|30253.9|12
1654201630000|2022-06-02 20:27:10|30345|30254|30345.3|30254.3|30346.5|30255.5|30345|30254|11
1654201640000|2022-06-02 20:27:20|30345.8|30254.8|30345|30254|30346.1|30255.1|30344.7|30253.7|15
1654201650000|2022-06-02 20:27:30|30344.7|30253.7|30345.1|30254.1|30345.2|30254.2|30344.4|30253.4|7
1654201660000|2022-06-02 20:27:40|30345.2|30254.2|30345.4|30254.4|30345.7|30254.7|30345|30254|9
1654201670000|2022-06-02 20:27:50|30345.1|30254.1|30344.5|30253.5|30345.1|30254.1|30344.5|30253.5|9
1654201680000|2022-06-02 20:28:00|30344.4|30253.4|30343|30252|30345.5|30254.5|30339.8|30248.8|20
1654201690000|2022-06-02 20:28:10|30342.9|30251.9|30341.1|30250.1|30344.9|30253.9|30341|30250|22
1654201700000|2022-06-02 20:28:20|30341|30250|30340|30249|30341.5|30250.5|30338.7|30247.7|15
1654201710000|2022-06-02 20:28:30|30339.7|30248.7|30338.9|30247.9|30340.7|30249.7|30337.4|30246.4|16
1654201720000|2022-06-02 20:28:40|30338.4|30247.4|30337.5|30246.5|30338.9|30247.9|30334.4|30243.4|25
1654201730000|2022-06-02 20:28:50|30334.4|30243.4|30340.7|30249.7|30340.7|30249.7|30334.4|30243.4|4
1654201740000|2022-06-02 20:29:00|30337.5|30246.5|30338.6|30247.6|30339.7|30248.7|30337.5|30246.5|14
1654201750000|2022-06-02 20:29:10|30339.3|30248.3|30339.7|30248.7|30341.6|30250.6|30339.3|30248.3|22
1654201760000|2022-06-02 20:29:20|30340.1|30249.1|30338.5|30247.5|30341.1|30250.1|30338.4|30247.4|21
1654201770000|2022-06-02 20:29:30|30339.3|30248.3|30338.4|30247.4|30339.8|30248.8|30338.4|30247.4|12
1654201780000|2022-06-02 20:29:40|30338.9|30247.9|30339.7|30248.7|30339.7|30248.7|30338.3|30247.3|6
1654201790000|2022-06-02 20:29:50|30340.1|30249.1|30337.4|30246.4|30340.1|30249.1|30335.9|30244.9|19
1654201800000|2022-06-02 20:30:00|30338.1|30247.1|30338.8|30247.8|30339.6|30248.6|30335.7|30244.7|18
1654201810000|2022-06-02 20:30:10|30339.4|30248.4|30332.1|30241.1|30339.4|30248.4|30332.1|30241.1|15
1654201820000|2022-06-02 20:30:20|30332.7|30241.7|30318.1|30227.1|30335.5|30244.5|30318.1|30227.1|13
1654201830000|2022-06-02 20:30:30|30320.6|30229.6|30316.8|30225.8|30325.6|30234.6|30315.4|30224.4|27
1654201840000|2022-06-02 20:30:40|30318|30227|30316.8|30225.8|30323.4|30232.4|30316.8|30225.8|7
1654201850000|2022-06-02 20:30:50|30321.5|30230.5|30317.4|30226.4|30325.9|30234.9|30312.1|30221.1|18
1654201860000|2022-06-02 20:31:00|30317.8|30226.8|30307.2|30216.2|30322.9|30231.9|30305.6|30214.6|24
1654201870000|2022-06-02 20:31:10|30307.9|30216.9|30306.3|30215.3|30313.1|30222.1|30306.3|30215.3|25
1654201880000|2022-06-02 20:31:20|30309.1|30218.1|30302.3|30211.3|30312.5|30221.5|30296.9|30205.9|22
1654201890000|2022-06-02 20:31:30|30302|30211|30300.7|30209.7|30302.6|30211.6|30297.4|30206.4|20
1654201900000|2022-06-02 20:31:40|30300.4|30209.4|30310.3|30219.3|30310.3|30219.3|30297|30206|22
1654201910000|2022-06-02 20:31:50|30309.3|30218.3|30310.5|30219.5|30310.9|30219.9|30307.7|30216.7|18
1654201920000|2022-06-02 20:32:00|30309.9|30218.9|30306.3|30215.3|30311.1|30220.1|30304.9|30213.9|20
1654201930000|2022-06-02 20:32:10|30306.4|30215.4|30314.8|30223.8|30315|30224|30305.4|30214.4|25
1654201940000|2022-06-02 20:32:20|30315.4|30224.4|30313.8|30222.8|30316|30225|30313.7|30222.7|31
1654201950000|2022-06-02 20:32:30|30314.6|30223.6|30314.2|30223.2|30314.9|30223.9|30313.8|30222.8|24
1654201960000|2022-06-02 20:32:40|30313.6|30222.6|30314.4|30223.4|30316.4|30225.4|30313.4|30222.4|18
1654201970000|2022-06-02 20:32:50|30314.5|30223.5|30314.3|30223.3|30315.6|30224.6|30314.3|30223.3|17
1654201980000|2022-06-02 20:33:00|30314.5|30223.5|30310|30219|30316.3|30225.3|30309.7|30218.7|25
1654201990000|2022-06-02 20:33:10|30313.9|30222.9|30307.6|30216.6|30313.9|30222.9|30304.9|30213.9|19
1654202000000|2022-06-02 20:33:20|30307.3|30216.3|30296.1|30205.1|30307.6|30216.6|30296.1|30205.1|17
1654202010000|2022-06-02 20:33:30|30294.7|30203.7|30299.1|30208.1|30299.9|30208.9|30294.6|30203.6|21
1654202020000|2022-06-02 20:33:40|30299.3|30208.3|30299.2|30208.2|30299.3|30208.3|30293.9|30202.9|22
1654202030000|2022-06-02 20:33:50|30299|30208|30294.7|30203.7|30299|30208|30294.4|30203.4|19
1654202040000|2022-06-02 20:34:00|30294.6|30203.6|30295.1|30204.1|30298.6|30207.6|30294.6|30203.6|26
1654202050000|2022-06-02 20:34:10|30294.9|30203.9|30295.2|30204.2|30297|30206|30294.9|30203.9|19
1654202060000|2022-06-02 20:34:20|30294.2|30203.2|30295.3|30204.3|30296.1|30205.1|30294.2|30203.2|15
1654202070000|2022-06-02 20:34:30|30294.3|30203.3|30294.1|30203.1|30298.9|30207.9|30291.7|30200.7|26
1654202080000|2022-06-02 20:34:40|30297.8|30206.8|30291.4|30200.4|30298.1|30207.1|30291.4|30200.4|16
1654202090000|2022-06-02 20:34:50|30292.9|30201.9|30298.3|30207.3|30298.3|30207.3|30291.2|30200.2|23
1654202100000|2022-06-02 20:35:00|30298.1|30207.1|30303.4|30212.4|30303.4|30212.4|30291.8|30200.8|24
1654202110000|2022-06-02 20:35:10|30303.9|30212.9|30309.1|30218.1|30310|30219|30303.9|30212.9|18
1654202120000|2022-06-02 20:35:20|30309.2|30218.2|30308.6|30217.6|30310.5|30219.5|30305.4|30214.4|15
1654202130000|2022-06-02 20:35:30|30309.1|30218.1|30307.4|30216.4|30313|30222|30306.6|30215.6|23
1654202140000|2022-06-02 20:35:40|30309|30218|30309.8|30218.8|30310.1|30219.1|30307.1|30216.1|16
1654202150000|2022-06-02 20:35:50|30308.6|30217.6|30312|30221|30312|30221|30307.8|30216.8|14
1654202160000|2022-06-02 20:36:00|30311.7|30220.7|30310.2|30219.2|30313.1|30222.1|30302.1|30211.1|21
1654202170000|2022-06-02 20:36:10|30310.4|30219.4|30309.4|30218.4|30310.4|30219.4|30304.9|30213.9|22
1654202180000|2022-06-02 20:36:20|30308.6|30217.6|30297.2|30206.2|30313.1|30222.1|30293|30202|28
1654202190000|2022-06-02 20:36:30|30297.1|30206.1|30296.3|30205.3|30305.5|30214.5|30296.1|30205.1|25
1654202200000|2022-06-02 20:36:40|30295.7|30204.7|30300.8|30209.8|30301.6|30210.6|30295.6|30204.6|30
1654202210000|2022-06-02 20:36:50|30303.5|30212.5|30303.8|30212.8|30309|30218|30302.5|30211.5|30
1654202220000|2022-06-02 20:37:00|30304.2|30213.2|30308|30217|30308.4|30217.4|30304.2|30213.2|27
1654202230000|2022-06-02 20:37:10|30307.3|30216.3|30307.6|30216.6|30308.2|30217.2|30307.3|30216.3|16
1654202240000|2022-06-02 20:37:20|30307.5|30216.5|30314.2|30223.2|30314.2|30223.2|30307|30216|19
1654202250000|2022-06-02 20:37:30|30307.7|30216.7|30308|30217|30314.2|30223.2|30307.7|30216.7|12
1654202260000|2022-06-02 20:37:40|30307.7|30216.7|30308.4|30217.4|30309.1|30218.1|30307.7|30216.7|10
1654202270000|2022-06-02 20:37:50|30308.3|30217.3|30305.6|30214.6|30308.3|30217.3|30305.6|30214.6|6
1654202280000|2022-06-02 20:38:00|30304.7|30213.7|30305.7|30214.7|30305.7|30214.7|30302.8|30211.8|11
1654202290000|2022-06-02 20:38:10|30305.5|30214.5|30305.7|30214.7|30305.7|30214.7|30305.3|30214.3|11
1654202300000|2022-06-02 20:38:20|30305.4|30214.4|30305.9|30214.9|30307.8|30216.8|30305.1|30214.1|20
1654202310000|2022-06-02 20:38:30|30305.3|30214.3|30305.5|30214.5|30306.1|30215.1|30304.3|30213.3|12
1654202320000|2022-06-02 20:38:40|30302.6|30211.6|30305.7|30214.7|30306.1|30215.1|30302.6|30211.6|13
1654202330000|2022-06-02 20:38:50|30306.2|30215.2|30303.9|30212.9|30306.2|30215.2|30302.9|30211.9|6
1654202340000|2022-06-02 20:39:00|30302.8|30211.8|30302.3|30211.3|30304.9|30213.9|30301.6|30210.6|20
1654202350000|2022-06-02 20:39:10|30302|30211|30302.9|30211.9|30303.9|30212.9|30301.2|30210.2|28
1654202360000|2022-06-02 20:39:20|30303.8|30212.8|30303.4|30212.4|30304.1|30213.1|30301.8|30210.8|23
1654202370000|2022-06-02 20:39:30|30302.8|30211.8|30302.5|30211.5|30303.6|30212.6|30301.7|30210.7|22
1654202380000|2022-06-02 20:39:40|30302.4|30211.4|30302.2|30211.2|30303.3|30212.3|30302|30211|26
1654202390000|2022-06-02 20:39:50|30302.1|30211.1|30300.7|30209.7|30303.1|30212.1|30300.7|30209.7|16
1654202400000|2022-06-02 20:40:00|30300.5|30209.5|30300.5|30209.5|30300.8|30209.8|30300.5|30209.5|5
1654202410000|2022-06-02 20:40:10|30300.4|30209.4|30301.8|30210.8|30308.9|30217.9|30297.8|30206.8|29
1654202420000|2022-06-02 20:40:20|30302|30211|30298.1|30207.1|30302.4|30211.4|30297.7|30206.7|24
1654202430000|2022-06-02 20:40:30|30300.3|30209.3|30298|30207|30301.4|30210.4|30296.3|30205.3|25
1654202440000|2022-06-02 20:40:40|30298.9|30207.9|30301.2|30210.2|30308.3|30217.3|30297.1|30206.1|19
1654202450000|2022-06-02 20:40:50|30301.3|30210.3|30300.9|30209.9|30307.5|30216.5|30300.8|30209.8|13
1654202460000|2022-06-02 20:41:00|30301.3|30210.3|30308|30217|30308|30217|30299.8|30208.8|10
1654202470000|2022-06-02 20:41:10|30305.4|30214.4|30299|30208|30308|30217|30297.7|30206.7|16
1654202480000|2022-06-02 20:41:20|30299.1|30208.1|30299.2|30208.2|30299.5|30208.5|30298.9|30207.9|8
1654202490000|2022-06-02 20:41:30|30299.1|30208.1|30299|30208|30299.2|30208.2|30298.7|30207.7|6
1654202500000|2022-06-02 20:41:40|30298.9|30207.9|30298.5|30207.5|30307.7|30216.7|30298.3|30207.3|15
1654202510000|2022-06-02 20:41:50|30298.4|30207.4|30305.4|30214.4|30307.6|30216.6|30298.1|30207.1|12
1654202520000|2022-06-02 20:42:00|30303.9|30212.9|30303|30212|30305.5|30214.5|30294.9|30203.9|27
1654202530000|2022-06-02 20:42:10|30302.2|30211.2|30296.4|30205.4|30305.3|30214.3|30294.1|30203.1|14
1654202540000|2022-06-02 20:42:20|30295.7|30204.7|30307.3|30216.3|30307.5|30216.5|30295.7|30204.7|25
1654202550000|2022-06-02 20:42:30|30307.9|30216.9|30306|30215|30311.8|30220.8|30305.5|30214.5|19
1654202560000|2022-06-02 20:42:40|30305.9|30214.9|30309|30218|30310.1|30219.1|30305.8|30214.8|12
1654202570000|2022-06-02 20:42:50|30308.6|30217.6|30323.8|30232.8|30323.8|30232.8|30308.3|30217.3|24
1654202580000|2022-06-02 20:43:00|30321.1|30230.1|30343.5|30252.5|30343.5|30252.5|30320.5|30229.5|35
1654202590000|2022-06-02 20:43:10|30343.6|30252.6|30343.9|30252.9|30344.1|30253.1|30341.4|30250.4|30
1654202600000|2022-06-02 20:43:20|30343.8|30252.8|30348|30257|30348.5|30257.5|30343.7|30252.7|23
1654202610000|2022-06-02 20:43:30|30348.1|30257.1|30353.7|30262.7|30354.4|30263.4|30348.1|30257.1|21
1654202620000|2022-06-02 20:43:40|30353.9|30262.9|30353.9|30262.9|30354.9|30263.9|30351.8|30260.8|21
1654202630000|2022-06-02 20:43:50|30352.7|30261.7|30345.7|30254.7|30353.9|30262.9|30344.7|30253.7|26
1654202640000|2022-06-02 20:44:00|30345.2|30254.2|30347.9|30256.9|30349.5|30258.5|30345.2|30254.2|18
1654202650000|2022-06-02 20:44:10|30348.7|30257.7|30345.3|30254.3|30348.9|30257.9|30345.3|30254.3|24
1654202660000|2022-06-02 20:44:20|30345.1|30254.1|30347.4|30256.4|30347.4|30256.4|30345|30254|14
1654202670000|2022-06-02 20:44:30|30347.8|30256.8|30344.2|30253.2|30348.9|30257.9|30344|30253|20
1654202680000|2022-06-02 20:44:40|30345.1|30254.1|30344.8|30253.8|30345.3|30254.3|30343.9|30252.9|23
1654202690000|2022-06-02 20:44:50|30344.7|30253.7|30343.9|30252.9|30348.6|30257.6|30343.2|30252.2|27
1654202700000|2022-06-02 20:45:00|30344.3|30253.3|30340|30249|30345.5|30254.5|30338.5|30247.5|27
1654202710000|2022-06-02 20:45:10|30341.2|30250.2|30342.2|30251.2|30342.2|30251.2|30335.3|30244.3|32
1654202720000|2022-06-02 20:45:20|30338.2|30247.2|30329.7|30238.7|30340.1|30249.1|30329.5|30238.5|36
1654202730000|2022-06-02 20:45:30|30329.4|30238.4|30325|30234|30331.8|30240.8|30325|30234|21
1654202740000|2022-06-02 20:45:40|30325.4|30234.4|30334.1|30243.1|30334.2|30243.2|30324.7|30233.7|17
1654202750000|2022-06-02 20:45:50|30334.2|30243.2|30332.7|30241.7|30334.3|30243.3|30329.6|30238.6|24
1654202760000|2022-06-02 20:46:00|30334|30243|30329.6|30238.6|30334|30243|30324.4|30233.4|26
1654202770000|2022-06-02 20:46:10|30323.7|30232.7|30322.6|30231.6|30330|30239|30321.8|30230.8|18
1654202780000|2022-06-02 20:46:20|30321.8|30230.8|30328.9|30237.9|30329.2|30238.2|30321|30230|8
1654202790000|2022-06-02 20:46:30|30317.4|30226.4|30322.2|30231.2|30325.6|30234.6|30314.1|30223.1|27
1654202800000|2022-06-02 20:46:40|30322.3|30231.3|30324.7|30233.7|30324.7|30233.7|30318.5|30227.5|20
1654202810000|2022-06-02 20:46:50|30326.7|30235.7|30323.9|30232.9|30327.1|30236.1|30323.9|30232.9|15
1654202820000|2022-06-02 20:47:00|30326.5|30235.5|30334.5|30243.5|30334.5|30243.5|30324.5|30233.5|29
1654202830000|2022-06-02 20:47:10|30333.5|30242.5|30333.9|30242.9|30334.8|30243.8|30333.3|30242.3|22
1654202840000|2022-06-02 20:47:20|30335.5|30244.5|30333.1|30242.1|30336|30245|30331.4|30240.4|18
1654202850000|2022-06-02 20:47:30|30333.2|30242.2|30320.6|30229.6|30333.4|30242.4|30320.6|30229.6|21
1654202860000|2022-06-02 20:47:40|30319.2|30228.2|30321.5|30230.5|30322.1|30231.1|30319.2|30228.2|14
1654202870000|2022-06-02 20:47:50|30320.9|30229.9|30323|30232|30325.3|30234.3|30320.5|30229.5|23
1654202880000|2022-06-02 20:48:00|30323.1|30232.1|30325.2|30234.2|30327|30236|30323.1|30232.1|18
1654202890000|2022-06-02 20:48:10|30325.8|30234.8|30326.6|30235.6|30328|30237|30324.9|30233.9|20
1654202900000|2022-06-02 20:48:20|30326|30235|30326.7|30235.7|30327.1|30236.1|30326|30235|20
1654202910000|2022-06-02 20:48:30|30326.4|30235.4|30325.6|30234.6|30326.7|30235.7|30325.6|30234.6|9
1654202920000|2022-06-02 20:48:40|30325.4|30234.4|30324.5|30233.5|30325.5|30234.5|30323.9|30232.9|16
1654202930000|2022-06-02 20:48:50|30323.9|30232.9|30322.7|30231.7|30324.5|30233.5|30321.7|30230.7|16
1654202940000|2022-06-02 20:49:00|30322.4|30231.4|30324.1|30233.1|30324.5|30233.5|30321.7|30230.7|12
1654202950000|2022-06-02 20:49:10|30323.9|30232.9|30320.9|30229.9|30324.1|30233.1|30320.9|30229.9|8
1654202960000|2022-06-02 20:49:20|30313.9|30222.9|30321.5|30230.5|30321.6|30230.6|30313.9|30222.9|12
1654202970000|2022-06-02 20:49:30|30321|30230|30314.7|30223.7|30321|30230|30312.9|30221.9|9
1654202980000|2022-06-02 20:49:40|30312.6|30221.6|30311.4|30220.4|30322|30231|30311.4|30220.4|16
1654202990000|2022-06-02 20:49:50|30322.1|30231.1|30311.1|30220.1|30322.1|30231.1|30310|30219|25
1654203000000|2022-06-02 20:50:00|30310.9|30219.9|30310.9|30219.9|30310.9|30219.9|30310.9|30219.9|1
1654203010000|2022-06-02 20:50:10|30311.1|30220.1|30318.2|30227.2|30318.2|30227.2|30310.5|30219.5|15
1654203020000|2022-06-02 20:50:20|30318.4|30227.4|30314.7|30223.7|30318.4|30227.4|30314.6|30223.6|22
1654203030000|2022-06-02 20:50:30|30317|30226|30315.7|30224.7|30317.9|30226.9|30314.5|30223.5|24
1654203040000|2022-06-02 20:50:40|30317.7|30226.7|30323.7|30232.7|30323.7|30232.7|30316.4|30225.4|27
1654203050000|2022-06-02 20:50:50|30323.9|30232.9|30324.3|30233.3|30324.3|30233.3|30322.7|30231.7|18
1654203060000|2022-06-02 20:51:00|30324.2|30233.2|30322.3|30231.3|30324.2|30233.2|30322.3|30231.3|13
1654203070000|2022-06-02 20:51:10|30322.5|30231.5|30317.3|30226.3|30324.5|30233.5|30317.3|30226.3|25
1654203080000|2022-06-02 20:51:20|30323|30232|30317.4|30226.4|30323|30232|30312.3|30221.3|19
1654203090000|2022-06-02 20:51:30|30317.2|30226.2|30317.5|30226.5|30318.6|30227.6|30313.3|30222.3|17
1654203100000|2022-06-02 20:51:40|30317.8|30226.8|30316.8|30225.8|30317.8|30226.8|30315.5|30224.5|17
1654203110000|2022-06-02 20:51:50|30317.2|30226.2|30317.3|30226.3|30317.3|30226.3|30312.8|30221.8|11
1654203120000|2022-06-02 20:52:00|30316.3|30225.3|30312.6|30221.6|30317.1|30226.1|30312.6|30221.6|13
1654203130000|2022-06-02 20:52:10|30312.2|30221.2|30313|30222|30317.5|30226.5|30312.2|30221.2|14
1654203140000|2022-06-02 20:52:20|30313.2|30222.2|30312.2|30221.2|30316.3|30225.3|30312.1|30221.1|12
1654203150000|2022-06-02 20:52:30|30312.1|30221.1|30314.4|30223.4|30315.5|30224.5|30312.1|30221.1|19
1654203160000|2022-06-02 20:52:40|30314.6|30223.6|30324.6|30233.6|30324.8|30233.8|30314.6|30223.6|27
1654203170000|2022-06-02 20:52:50|30324.8|30233.8|30324.6|30233.6|30324.8|30233.8|30324.1|30233.1|23
1654203180000|2022-06-02 20:53:00|30324.7|30233.7|30323.7|30232.7|30324.7|30233.7|30322.2|30231.2|23
1654203190000|2022-06-02 20:53:10|30322.2|30231.2|30313.9|30222.9|30322.2|30231.2|30313.5|30222.5|20
1654203200000|2022-06-02 20:53:20|30313.1|30222.1|30313.1|30222.1|30318.3|30227.3|30312.6|30221.6|12
1654203210000|2022-06-02 20:53:30|30313.3|30222.3|30313.6|30222.6|30313.6|30222.6|30312.6|30221.6|7
1654203220000|2022-06-02 20:53:40|30313|30222|30318.3|30227.3|30318.3|30227.3|30312.6|30221.6|7
1654203230000|2022-06-02 20:53:50|30312.8|30221.8|30318.3|30227.3|30318.3|30227.3|30312.5|30221.5|8
1654203240000|2022-06-02 20:54:00|30310.1|30219.1|30311.8|30220.8|30315.9|30224.9|30309.4|30218.4|21
1654203250000|2022-06-02 20:54:10|30312.5|30221.5|30316.3|30225.3|30316.3|30225.3|30309.6|30218.6|25
1654203260000|2022-06-02 20:54:20|30316.4|30225.4|30314.7|30223.7|30317.9|30226.9|30314.7|30223.7|24
1654203270000|2022-06-02 20:54:30|30312.6|30221.6|30310|30219|30317.1|30226.1|30310|30219|14
1654203280000|2022-06-02 20:54:40|30309.4|30218.4|30304.4|30213.4|30309.4|30218.4|30297.1|30206.1|13
1654203290000|2022-06-02 20:54:50|30297.1|30206.1|30300.5|30209.5|30304.4|30213.4|30296.8|30205.8|14
1654203300000|2022-06-02 20:55:00|30300.1|30209.1|30316.4|30225.4|30316.4|30225.4|30300.1|30209.1|21
1654203310000|2022-06-02 20:55:10|30315.9|30224.9|30315|30224|30318.9|30227.9|30311.7|30220.7|32
1654203320000|2022-06-02 20:55:20|30314.9|30223.9|30315.3|30224.3|30316|30225|30314.9|30223.9|23
1654203330000|2022-06-02 20:55:30|30315.6|30224.6|30316.2|30225.2|30316.4|30225.4|30315.2|30224.2|25
1654203340000|2022-06-02 20:55:40|30315.8|30224.8|30305.3|30214.3|30316.1|30225.1|30305.3|30214.3|28
1654203350000|2022-06-02 20:55:50|30309.1|30218.1|30304.2|30213.2|30309.9|30218.9|30304.2|30213.2|15
1654203360000|2022-06-02 20:56:00|30309.9|30218.9|30295.5|30204.5|30309.9|30218.9|30295.5|30204.5|10
1654203370000|2022-06-02 20:56:10|30296.5|30205.5|30291.4|30200.4|30296.5|30205.5|30286.8|30195.8|10
1654203380000|2022-06-02 20:56:20|30287.3|30196.3|30273.6|30182.6|30291.3|30200.3|30273.6|30182.6|18
1654203390000|2022-06-02 20:56:30|30278.2|30187.2|30278.2|30187.2|30282.4|30191.4|30278.2|30187.2|14
1654203400000|2022-06-02 20:56:40|30282.4|30191.4|30277.2|30186.2|30282.4|30191.4|30272.2|30181.2|15
1654203410000|2022-06-02 20:56:50|30272.3|30181.3|30278|30187|30280.4|30189.4|30271.3|30180.3|15
1654203420000|2022-06-02 20:57:00|30278.1|30187.1|30289.6|30198.6|30289.6|30198.6|30275|30184|26
1654203430000|2022-06-02 20:57:10|30293.6|30202.6|30290.3|30199.3|30293.9|30202.9|30288|30197|29
1654203440000|2022-06-02 20:57:20|30290.4|30199.4|30291.1|30200.1|30291.5|30200.5|30285.2|30194.2|30
1654203450000|2022-06-02 20:57:30|30290.8|30199.8|30285.3|30194.3|30292.6|30201.6|30285.3|30194.3|29
1654203460000|2022-06-02 20:57:40|30290.2|30199.2|30292.9|30201.9|30293.4|30202.4|30285.4|30194.4|26
1654203470000|2022-06-02 20:57:50|30292.8|30201.8|30291.8|30200.8|30293.3|30202.3|30291.8|30200.8|13
1654203480000|2022-06-02 20:58:00|30292.6|30201.6|30286.9|30195.9|30295.8|30204.8|30285.5|30194.5|27
1654203490000|2022-06-02 20:58:10|30286.5|30195.5|30285.7|30194.7|30289|30198|30285.3|30194.3|20
1654203500000|2022-06-02 20:58:20|30286.6|30195.6|30285.8|30194.8|30286.6|30195.6|30282.5|30191.5|8
1654203510000|2022-06-02 20:58:30|30285.1|30194.1|30285.5|30194.5|30289|30198|30278.2|30187.2|10
1654203520000|2022-06-02 20:58:40|30285.3|30194.3|30287.2|30196.2|30287.2|30196.2|30282.4|30191.4|21
1654203530000|2022-06-02 20:58:50|30286.6|30195.6|30280.8|30189.8|30288.1|30197.1|30280.8|30189.8|22
1654203540000|2022-06-02 20:59:00|30281.3|30190.3|30283.2|30192.2|30286.8|30195.8|30278.2|30187.2|27
1654203550000|2022-06-02 20:59:10|30283.3|30192.3|30279.9|30188.9|30283.3|30192.3|30278.7|30187.7|26
1654203560000|2022-06-02 20:59:20|30278.2|30187.2|30273.7|30182.7|30287.1|30196.1|30272.9|30181.9|29
1654203570000|2022-06-02 20:59:30|30277.2|30186.2|30278.3|30187.3|30278.8|30187.8|30276.7|30185.7|15
1654203580000|2022-06-02 20:59:40|30278.2|30187.2|30276.6|30185.6|30278.4|30187.4|30274.9|30183.9|15
1654203590000|2022-06-02 20:59:50|30276.5|30185.5|30273.7|30182.7|30276.5|30185.5|30271.6|30180.6|14
1654203600000|2022-06-02 21:00:00|30274.2|30183.2|30266.5|30175.5|30274.2|30183.2|30266.5|30175.5|26
1654203610000|2022-06-02 21:00:10|30266.8|30175.8|30283.9|30192.9|30285.4|30194.4|30265.6|30174.6|35
1654203620000|2022-06-02 21:00:20|30283.6|30192.6|30280.8|30189.8|30283.6|30192.6|30279.4|30188.4|24
1654203630000|2022-06-02 21:00:30|30281|30190|30281.2|30190.2|30282.2|30191.2|30280.9|30189.9|20
1654203640000|2022-06-02 21:00:40|30281.1|30190.1|30281.4|30190.4|30281.4|30190.4|30281|30190|15
1654203650000|2022-06-02 21:00:50|30281|30190|30280.8|30189.8|30281.3|30190.3|30280.7|30189.7|14
1654203660000|2022-06-02 21:01:00|30281|30190|30269.3|30178.3|30281.2|30190.2|30269|30178|24
1654203670000|2022-06-02 21:01:10|30269.5|30178.5|30274|30183|30274.6|30183.6|30269|30178|23
1654203680000|2022-06-02 21:01:20|30272.6|30181.6|30261.1|30170.1|30273|30182|30260.9|30169.9|29
1654203690000|2022-06-02 21:01:30|30261.5|30170.5|30261|30170|30261.7|30170.7|30260.3|30169.3|24
1654203700000|2022-06-02 21:01:40|30260.8|30169.8|30260.1|30169.1|30261.2|30170.2|30259.9|30168.9|26
1654203710000|2022-06-02 21:01:50|30260.2|30169.2|30259.6|30168.6|30260.6|30169.6|30259.4|30168.4|21
1654203720000|2022-06-02 21:02:00|30259.5|30168.5|30262.5|30171.5|30262.5|30171.5|30259.3|30168.3|24
1654203730000|2022-06-02 21:02:10|30265.1|30174.1|30279.7|30188.7|30279.8|30188.8|30265.1|30174.1|18
1654203740000|2022-06-02 21:02:20|30281.6|30190.6|30286.4|30195.4|30286.4|30195.4|30281.6|30190.6|19
1654203750000|2022-06-02 21:02:30|30286.7|30195.7|30284.1|30193.1|30286.7|30195.7|30283.6|30192.6|12
1654203760000|2022-06-02 21:02:40|30283.9|30192.9|30281.9|30190.9|30285.2|30194.2|30281.9|30190.9|17
1654203770000|2022-06-02 21:02:50|30282.1|30191.1|30283.1|30192.1|30283.3|30192.3|30282|30191|22
1654203780000|2022-06-02 21:03:00|30282.9|30191.9|30282.5|30191.5|30283|30192|30282.1|30191.1|7
1654203790000|2022-06-02 21:03:10|30282|30191|30281.6|30190.6|30283|30192|30281.5|30190.5|9
1654203800000|2022-06-02 21:03:20|30281.5|30190.5|30282|30191|30282.7|30191.7|30281.5|30190.5|12
1654203810000|2022-06-02 21:03:30|30281.9|30190.9|30281.5|30190.5|30282.1|30191.1|30281.5|30190.5|8
1654203820000|2022-06-02 21:03:40|30282.3|30191.3|30282.4|30191.4|30282.5|30191.5|30282.3|30191.3|7
1654203830000|2022-06-02 21:03:50|30282.3|30191.3|30283.4|30192.4|30283.7|30192.7|30282.3|30191.3|14
1654203840000|2022-06-02 21:04:00|30283|30192|30280.4|30189.4|30283|30192|30280.4|30189.4|13
1654203850000|2022-06-02 21:04:10|30280.5|30189.5|30281.3|30190.3|30281.4|30190.4|30280.4|30189.4|17
1654203860000|2022-06-02 21:04:20|30281.2|30190.2|30281.1|30190.1|30281.3|30190.3|30281.1|30190.1|8
1654203870000|2022-06-02 21:04:30|30281.2|30190.2|30281.3|30190.3|30281.3|30190.3|30281.1|30190.1|7
1654203880000|2022-06-02 21:04:40|30281.2|30190.2|30281.3|30190.3|30281.3|30190.3|30281.1|30190.1|4
1654203890000|2022-06-02 21:04:50|30281.2|30190.2|30281.1|30190.1|30281.2|30190.2|30281.1|30190.1|2
1654203900000|2022-06-02 21:05:00|30281.2|30190.2|30281.3|30190.3|30281.3|30190.3|30281.2|30190.2|4
1654203910000|2022-06-02 21:05:10|30282.1|30191.1|30282.5|30191.5|30282.6|30191.6|30282.1|30191.1|8
1654203920000|2022-06-02 21:05:20|30282.4|30191.4|30284.7|30193.7|30284.8|30193.8|30282.4|30191.4|8
1654203930000|2022-06-02 21:05:30|30284.6|30193.6|30284.6|30193.6|30284.6|30193.6|30284.3|30193.3|3
1654203940000|2022-06-02 21:05:40|30283.4|30192.4|30283.6|30192.6|30283.6|30192.6|30283.4|30192.4|5
1654203950000|2022-06-02 21:05:50|30283.5|30192.5|30283.6|30192.6|30283.6|30192.6|30283.5|30192.5|8
1654203960000|2022-06-02 21:06:00|30283.5|30192.5|30285.6|30194.6|30285.8|30194.8|30283.5|30192.5|15
1654203970000|2022-06-02 21:06:10|30285.5|30194.5|30282.6|30191.6|30285.8|30194.8|30282.6|30191.6|19
1654203980000|2022-06-02 21:06:20|30282.5|30191.5|30283.2|30192.2|30283.2|30192.2|30282.5|30191.5|13
1654203990000|2022-06-02 21:06:30|30283.1|30192.1|30282.6|30191.6|30283.2|30192.2|30282.6|30191.6|15
1654204000000|2022-06-02 21:06:40|30282.2|30191.2|30282.6|30191.6|30283|30192|30282.2|30191.2|5
1654204010000|2022-06-02 21:06:50|30282.4|30191.4|30283|30192|30283.2|30192.2|30282.4|30191.4|10
1654204020000|2022-06-02 21:07:00|30283.1|30192.1|30284|30193|30284.2|30193.2|30283|30192|17
1654204030000|2022-06-02 21:07:10|30283.2|30192.2|30284.1|30193.1|30284.3|30193.3|30283.2|30192.2|18
1654204040000|2022-06-02 21:07:20|30284.2|30193.2|30281.4|30190.4|30284.2|30193.2|30280.8|30189.8|15
1654204050000|2022-06-02 21:07:30|30281.5|30190.5|30283.5|30192.5|30283.5|30192.5|30281.4|30190.4|22
1654204060000|2022-06-02 21:07:40|30283.3|30192.3|30282.9|30191.9|30283.7|30192.7|30282.8|30191.8|11
1654204070000|2022-06-02 21:07:50|30283|30192|30284|30193|30284|30193|30282.1|30191.1|21
1654204080000|2022-06-02 21:08:00|30283.7|30192.7|30284.4|30193.4|30285.2|30194.2|30283.4|30192.4|18
1654204090000|2022-06-02 21:08:10|30284.6|30193.6|30284.4|30193.4|30284.6|30193.6|30284.2|30193.2|12
1654204100000|2022-06-02 21:08:20|30284.5|30193.5|30284.1|30193.1|30284.8|30193.8|30283.9|30192.9|22
1654204110000|2022-06-02 21:08:30|30284.2|30193.2|30284.1|30193.1|30284.7|30193.7|30284|30193|17
1654204120000|2022-06-02 21:08:40|30284.2|30193.2|30284.6|30193.6|30285.1|30194.1|30284.2|30193.2|21
1654204130000|2022-06-02 21:08:50|30284.7|30193.7|30285.8|30194.8|30286.2|30195.2|30284.3|30193.3|16
1654204140000|2022-06-02 21:09:00|30285.9|30194.9|30301.5|30210.5|30302.2|30211.2|30285.9|30194.9|26
1654204150000|2022-06-02 21:09:10|30302.1|30211.1|30307.9|30216.9|30307.9|30216.9|30302.1|30211.1|16
1654204160000|2022-06-02 21:09:20|30307.8|30216.8|30299.9|30208.9|30308.1|30217.1|30299.9|30208.9|20
1654204170000|2022-06-02 21:09:30|30299.7|30208.7|30300.8|30209.8|30300.8|30209.8|30298.2|30207.2|25
1654204180000|2022-06-02 21:09:40|30300.7|30209.7|30300.7|30209.7|30301|30210|30300.6|30209.6|20
1654204190000|2022-06-02 21:09:50|30300.6|30209.6|30300.7|30209.7|30301|30210|30300.5|30209.5|20
1654204200000|2022-06-02 21:10:00|30301.2|30210.2|30300.5|30209.5|30301.2|30210.2|30300.4|30209.4|19
1654204210000|2022-06-02 21:10:10|30300.4|30209.4|30301|30210|30301.5|30210.5|30300.3|30209.3|22
1654204220000|2022-06-02 21:10:20|30301.2|30210.2|30304.9|30213.9|30304.9|30213.9|30300.8|30209.8|21
1654204230000|2022-06-02 21:10:30|30304.2|30213.2|30306.1|30215.1|30307.2|30216.2|30303.7|30212.7|27
1654204240000|2022-06-02 21:10:40|30306.3|30215.3|30305.2|30214.2|30306.9|30215.9|30304.6|30213.6|33
1654204250000|2022-06-02 21:10:50|30305.5|30214.5|30305|30214|30306.3|30215.3|30304.2|30213.2|22
1654204260000|2022-06-02 21:11:00|30305.1|30214.1|30305.7|30214.7|30308.7|30217.7|30304.3|30213.3|22
1654204270000|2022-06-02 21:11:10|30306.1|30215.1|30308.6|30217.6|30309.3|30218.3|30302.9|30211.9|18
1654204280000|2022-06-02 21:11:20|30309.4|30218.4|30307.5|30216.5|30309.4|30218.4|30305.1|30214.1|19
1654204290000|2022-06-02 21:11:30|30306.2|30215.2|30306.1|30215.1|30308.9|30217.9|30305.4|30214.4|18
1654204300000|2022-06-02 21:11:40|30307.5|30216.5|30314.9|30223.9|30314.9|30223.9|30304.3|30213.3|20
1654204310000|2022-06-02 21:11:50|30312.2|30221.2|30315.1|30224.1|30315.1|30224.1|30309.5|30218.5|14
1654204320000|2022-06-02 21:12:00|30315|30224|30311.5|30220.5|30315|30224|30311.5|30220.5|12
1654204330000|2022-06-02 21:12:10|30311.9|30220.9|30312.6|30221.6|30312.9|30221.9|30311.4|30220.4|19
1654204340000|2022-06-02 21:12:20|30312.9|30221.9|30313.8|30222.8|30313.8|30222.8|30312.6|30221.6|16
1654204350000|2022-06-02 21:12:30|30313.9|30222.9|30314.2|30223.2|30314.2|30223.2|30313.5|30222.5|19
1654204360000|2022-06-02 21:12:40|30314.4|30223.4|30318.1|30227.1|30318.2|30227.2|30314.4|30223.4|23
1654204370000|2022-06-02 21:12:50|30318.2|30227.2|30319|30228|30319|30228|30317.4|30226.4|14
1654204380000|2022-06-02 21:13:00|30318.8|30227.8|30318.1|30227.1|30318.8|30227.8|30314.2|30223.2|16
1654204390000|2022-06-02 21:13:10|30317.5|30226.5|30316.9|30225.9|30318.4|30227.4|30316.9|30225.9|13
1654204400000|2022-06-02 21:13:20|30317.2|30226.2|30316.6|30225.6|30317.3|30226.3|30315.4|30224.4|14
1654204410000|2022-06-02 21:13:30|30314.6|30223.6|30309.1|30218.1|30316.6|30225.6|30308|30217|19
1654204420000|2022-06-02 21:13:40|30309|30218|30307.3|30216.3|30309.1|30218.1|30306.1|30215.1|26
1654204430000|2022-06-02 21:13:50|30307|30216|30306.3|30215.3|30308.4|30217.4|30306.2|30215.2|27
1654204440000|2022-06-02 21:14:00|30306.5|30215.5|30306.6|30215.6|30307.5|30216.5|30305.2|30214.2|26
1654204450000|2022-06-02 21:14:10|30306.4|30215.4|30305.7|30214.7|30306.9|30215.9|30305.6|30214.6|19
1654204460000|2022-06-02 21:14:20|30306|30215|30307.2|30216.2|30307.8|30216.8|30305.7|30214.7|22
1654204470000|2022-06-02 21:14:30|30306.2|30215.2|30306.8|30215.8|30307.6|30216.6|30305.6|30214.6|20
1654204480000|2022-06-02 21:14:40|30307.1|30216.1|30307|30216|30307.3|30216.3|30307|30216|10
1654204490000|2022-06-02 21:14:50|30307.2|30216.2|30306|30215|30308.4|30217.4|30306|30215|16
1654204500000|2022-06-02 21:15:00|30306.1|30215.1|30306|30215|30306.6|30215.6|30304.4|30213.4|12
1654204510000|2022-06-02 21:15:10|30303.1|30212.1|30305.3|30214.3|30306|30215|30303.1|30212.1|6
1654204520000|2022-06-02 21:15:20|30303.1|30212.1|30305.1|30214.1|30306|30215|30303.1|30212.1|25
1654204530000|2022-06-02 21:15:30|30305.4|30214.4|30304.5|30213.5|30305.7|30214.7|30304.5|30213.5|25
1654204540000|2022-06-02 21:15:40|30304.9|30213.9|30306.2|30215.2|30306.2|30215.2|30304.6|30213.6|19
1654204550000|2022-06-02 21:15:50|30305.7|30214.7|30305.8|30214.8|30306.4|30215.4|30305.7|30214.7|10
1654204560000|2022-06-02 21:16:00|30305.7|30214.7|30299.6|30208.6|30305.9|30214.9|30299.3|30208.3|13
1654204570000|2022-06-02 21:16:10|30299.5|30208.5|30297.5|30206.5|30300|30209|30296.8|30205.8|26
1654204580000|2022-06-02 21:16:20|30297.7|30206.7|30297.1|30206.1|30297.9|30206.9|30297|30206|20
1654204590000|2022-06-02 21:16:30|30297|30206|30297.2|30206.2|30297.2|30206.2|30295.8|30204.8|20
1654204600000|2022-06-02 21:16:40|30297|30206|30297.1|30206.1|30297.1|30206.1|30296.2|30205.2|11
1654204610000|2022-06-02 21:16:50|30297|30206|30297|30206|30297.6|30206.6|30297|30206|19
1654204620000|2022-06-02 21:17:00|30297.1|30206.1|30299.9|30208.9|30300.5|30209.5|30297.1|30206.1|10
1654204630000|2022-06-02 21:17:10|30300|30209|30300.7|30209.7|30301|30210|30299.8|30208.8|14
1654204640000|2022-06-02 21:17:20|30300.6|30209.6|30299|30208|30300.7|30209.7|30299|30208|21
1654204650000|2022-06-02 21:17:30|30299.2|30208.2|30299.7|30208.7|30300.2|30209.2|30299.2|30208.2|20
1654204660000|2022-06-02 21:17:40|30299.8|30208.8|30300.7|30209.7|30300.9|30209.9|30299.6|30208.6|14
1654204670000|2022-06-02 21:17:50|30300.1|30209.1|30301.6|30210.6|30301.7|30210.7|30300.1|30209.1|16
1654204680000|2022-06-02 21:18:00|30301.9|30210.9|30302.6|30211.6|30305.5|30214.5|30300.1|30209.1|18
1654204690000|2022-06-02 21:18:10|30302.5|30211.5|30304.8|30213.8|30304.8|30213.8|30302.1|30211.1|17
1654204700000|2022-06-02 21:18:20|30306.4|30215.4|30310.3|30219.3|30310.5|30219.5|30304.8|30213.8|24
1654204710000|2022-06-02 21:18:30|30310.1|30219.1|30310|30219|30311.5|30220.5|30309.8|30218.8|19
1654204720000|2022-06-02 21:18:40|30310.1|30219.1|30312.1|30221.1|30312.5|30221.5|30310.1|30219.1|30
1654204730000|2022-06-02 21:18:50|30312.2|30221.2|30311.9|30220.9|30312.7|30221.7|30310.9|30219.9|24
1654204740000|2022-06-02 21:19:00|30312.3|30221.3|30314.5|30223.5|30315.4|30224.4|30312|30221|31
1654204750000|2022-06-02 21:19:10|30314.6|30223.6|30314.4|30223.4|30315|30224|30314.4|30223.4|15
1654204760000|2022-06-02 21:19:20|30314.2|30223.2|30314.7|30223.7|30314.9|30223.9|30314|30223|13
1654204770000|2022-06-02 21:19:30|30315|30224|30315.5|30224.5|30315.9|30224.9|30314.6|30223.6|17
1654204780000|2022-06-02 21:19:40|30315.4|30224.4|30313.1|30222.1|30315.7|30224.7|30312.7|30221.7|24
1654204790000|2022-06-02 21:19:50|30313.3|30222.3|30313.4|30222.4|30314.3|30223.3|30311.3|30220.3|19
1654204800000|2022-06-02 21:20:00|30313.3|30222.3|30313.8|30222.8|30313.8|30222.8|30312.9|30221.9|18
1654204810000|2022-06-02 21:20:10|30313.9|30222.9|30314|30223|30315.8|30224.8|30313|30222|22
1654204820000|2022-06-02 21:20:20|30314.1|30223.1|30314.8|30223.8|30315|30224|30313.6|30222.6|16
1654204830000|2022-06-02 21:20:30|30315.1|30224.1|30314.5|30223.5|30315.4|30224.4|30313|30222|23
1654204840000|2022-06-02 21:20:40|30314.4|30223.4|30317.5|30226.5|30318.2|30227.2|30314.3|30223.3|18
1654204850000|2022-06-02 21:20:50|30317.8|30226.8|30315.1|30224.1|30317.8|30226.8|30314.7|30223.7|10
1654204860000|2022-06-02 21:21:00|30313.9|30222.9|30316.5|30225.5|30316.5|30225.5|30313.9|30222.9|5
1654204870000|2022-06-02 21:21:10|30318.1|30227.1|30316.1|30225.1|30321.1|30230.1|30315.7|30224.7|18
1654204880000|2022-06-02 21:21:20|30316.2|30225.2|30317.4|30226.4|30317.4|30226.4|30315.4|30224.4|17
1654204890000|2022-06-02 21:21:30|30317.5|30226.5|30318.3|30227.3|30318.4|30227.4|30315.9|30224.9|17
1654204900000|2022-06-02 21:21:40|30316.4|30225.4|30318.8|30227.8|30319.7|30228.7|30316.4|30225.4|21
1654204910000|2022-06-02 21:21:50|30318.9|30227.9|30320.7|30229.7|30321.4|30230.4|30318.9|30227.9|22
1654204920000|2022-06-02 21:22:00|30320|30229|30321.6|30230.6|30322.3|30231.3|30317|30226|21
1654204930000|2022-06-02 21:22:10|30321.2|30230.2|30320.8|30229.8|30321.8|30230.8|30320.7|30229.7|15
1654204940000|2022-06-02 21:22:20|30320.7|30229.7|30322.4|30231.4|30322.6|30231.6|30320.7|30229.7|12
1654204950000|2022-06-02 21:22:30|30322.5|30231.5|30322.6|30231.6|30323.6|30232.6|30322.5|30231.5|12
1654204960000|2022-06-02 21:22:40|30322.4|30231.4|30323|30232|30325|30234|30322.4|30231.4|16
1654204970000|2022-06-02 21:22:50|30322.2|30231.2|30323.1|30232.1|30324.5|30233.5|30322.2|30231.2|12
1654204980000|2022-06-02 21:23:00|30323.8|30232.8|30323.6|30232.6|30324.7|30233.7|30322.6|30231.6|23
1654204990000|2022-06-02 21:23:10|30323.7|30232.7|30324.2|30233.2|30325|30234|30323.2|30232.2|17
1654205000000|2022-06-02 21:23:20|30323.4|30232.4|30323.8|30232.8|30324.4|30233.4|30323.2|30232.2|20
1654205010000|2022-06-02 21:23:30|30323.9|30232.9|30324.3|30233.3|30324.4|30233.4|30323.9|30232.9|15
1654205020000|2022-06-02 21:23:40|30324.6|30233.6|30324|30233|30324.6|30233.6|30324|30233|8
1654205030000|2022-06-02 21:23:50|30324.4|30233.4|30326.2|30235.2|30326.2|30235.2|30322.4|30231.4|16
1654205040000|2022-06-02 21:24:00|30324.7|30233.7|30324.1|30233.1|30328.1|30237.1|30323.8|30232.8|28
1654205050000|2022-06-02 21:24:10|30324|30233|30325.5|30234.5|30326.2|30235.2|30323.7|30232.7|17
1654205060000|2022-06-02 21:24:20|30325.9|30234.9|30323.9|30232.9|30325.9|30234.9|30323.8|30232.8|15
1654205070000|2022-06-02 21:24:30|30324.1|30233.1|30324.4|30233.4|30328.1|30237.1|30324|30233|10
1654205080000|2022-06-02 21:24:40|30324.5|30233.5|30325.1|30234.1|30328.4|30237.4|30324.5|30233.5|12
1654205090000|2022-06-02 21:24:50|30325.2|30234.2|30325.1|30234.1|30328.6|30237.6|30325|30234|13
1654205100000|2022-06-02 21:25:00|30325|30234|30325.3|30234.3|30328.8|30237.8|30325|30234|9
1654205110000|2022-06-02 21:25:10|30325.4|30234.4|30324.7|30233.7|30328.8|30237.8|30324.6|30233.6|13
1654205120000|2022-06-02 21:25:20|30324.3|30233.3|30324.3|30233.3|30327.6|30236.6|30323.8|30232.8|15
1654205130000|2022-06-02 21:25:30|30324.4|30233.4|30324.7|30233.7|30325.2|30234.2|30324.3|30233.3|14
1654205140000|2022-06-02 21:25:40|30324.6|30233.6|30324.1|30233.1|30325.6|30234.6|30323.9|30232.9|12
1654205150000|2022-06-02 21:25:50|30324|30233|30325.1|30234.1|30325.7|30234.7|30324|30233|16
1654205160000|2022-06-02 21:26:00|30324.8|30233.8|30324|30233|30325|30234|30324|30233|7
1654205170000|2022-06-02 21:26:10|30324.1|30233.1|30324.7|30233.7|30324.7|30233.7|30324|30233|8
1654205180000|2022-06-02 21:26:20|30325.2|30234.2|30321|30230|30325.3|30234.3|30319.2|30228.2|26
1654205190000|2022-06-02 21:26:30|30320.6|30229.6|30320.2|30229.2|30321|30230|30319.7|30228.7|21
1654205200000|2022-06-02 21:26:40|30320.1|30229.1|30320.5|30229.5|30321.2|30230.2|30320|30229|16
1654205210000|2022-06-02 21:26:50|30320.4|30229.4|30320.7|30229.7|30320.7|30229.7|30320.1|30229.1|13
1654205220000|2022-06-02 21:27:00|30320.2|30229.2|30319.5|30228.5|30320.4|30229.4|30319.4|30228.4|19
1654205230000|2022-06-02 21:27:10|30319.6|30228.6|30323.1|30232.1|30323.1|30232.1|30319.5|30228.5|17
1654205240000|2022-06-02 21:27:20|30323.2|30232.2|30323.5|30232.5|30323.5|30232.5|30321|30230|21
1654205250000|2022-06-02 21:27:30|30323.4|30232.4|30325.7|30234.7|30328.6|30237.6|30323.4|30232.4|30
1654205260000|2022-06-02 21:27:40|30324.8|30233.8|30330.2|30239.2|30330.2|30239.2|30324.8|30233.8|18
1654205270000|2022-06-02 21:27:50|30328.7|30237.7|30330.7|30239.7|30332.4|30241.4|30328.7|30237.7|13
1654205280000|2022-06-02 21:28:00|30331.5|30240.5|30333.4|30242.4|30334.6|30243.6|30331.5|30240.5|12
1654205290000|2022-06-02 21:28:10|30334.6|30243.6|30339.8|30248.8|30343.2|30252.2|30330.9|30239.9|35
1654205300000|2022-06-02 21:28:20|30339.6|30248.6|30339.5|30248.5|30339.6|30248.6|30337|30246|21
1654205310000|2022-06-02 21:28:30|30339.6|30248.6|30341.5|30250.5|30342.7|30251.7|30339.5|30248.5|19
1654205320000|2022-06-02 21:28:40|30341.4|30250.4|30341.2|30250.2|30343.6|30252.6|30340.9|30249.9|17
1654205330000|2022-06-02 21:28:50|30341.7|30250.7|30342.9|30251.9|30342.9|30251.9|30341.4|30250.4|18
1654205340000|2022-06-02 21:29:00|30340.7|30249.7|30342.7|30251.7|30343.7|30252.7|30340.2|30249.2|25
1654205350000|2022-06-02 21:29:10|30342.8|30251.8|30344.4|30253.4|30346.2|30255.2|30340.8|30249.8|29
1654205360000|2022-06-02 21:29:20|30342.1|30251.1|30346.1|30255.1|30346.4|30255.4|30342.1|30251.1|23
1654205370000|2022-06-02 21:29:30|30346.2|30255.2|30344.4|30253.4|30347.3|30256.3|30342|30251|30
1654205380000|2022-06-02 21:29:40|30344.3|30253.3|30345.8|30254.8|30346.5|30255.5|30344.3|30253.3|33
1654205390000|2022-06-02 21:29:50|30345.9|30254.9|30345.2|30254.2|30347.1|30256.1|30345.2|30254.2|29
1654205400000|2022-06-02 21:30:00|30345.9|30254.9|30345.5|30254.5|30346.3|30255.3|30344.7|30253.7|31
1654205410000|2022-06-02 21:30:10|30346.2|30255.2|30348|30257|30349|30258|30345.3|30254.3|37
1654205420000|2022-06-02 21:30:20|30347|30256|30345.2|30254.2|30348.1|30257.1|30345.2|30254.2|31
1654205430000|2022-06-02 21:30:30|30345.7|30254.7|30349.2|30258.2|30350.2|30259.2|30345.7|30254.7|26
1654205440000|2022-06-02 21:30:40|30349.4|30258.4|30349.6|30258.6|30349.6|30258.6|30347.2|30256.2|19
1654205450000|2022-06-02 21:30:50|30350.6|30259.6|30355.7|30264.7|30355.7|30264.7|30350.5|30259.5|24
1654205460000|2022-06-02 21:31:00|30356.6|30265.6|30355.7|30264.7|30360.1|30269.1|30355.4|30264.4|30
1654205470000|2022-06-02 21:31:10|30357.9|30266.9|30358.9|30267.9|30359.9|30268.9|30356.5|30265.5|31
1654205480000|2022-06-02 21:31:20|30356.8|30265.8|30358.9|30267.9|30359|30268|30356.5|30265.5|31
1654205490000|2022-06-02 21:31:30|30359.2|30268.2|30361.4|30270.4|30362.1|30271.1|30359.2|30268.2|23
1654205500000|2022-06-02 21:31:40|30360.9|30269.9|30363.9|30272.9|30367.1|30276.1|30360.9|30269.9|25
1654205510000|2022-06-02 21:31:50|30363.8|30272.8|30366.6|30275.6|30372.1|30281.1|30361.9|30270.9|28
1654205520000|2022-06-02 21:32:00|30366.9|30275.9|30368.6|30277.6|30372.1|30281.1|30366.6|30275.6|21
1654205530000|2022-06-02 21:32:10|30367.7|30276.7|30368.5|30277.5|30372.3|30281.3|30367.7|30276.7|23
1654205540000|2022-06-02 21:32:20|30368.6|30277.6|30374.5|30283.5|30375.7|30284.7|30367.7|30276.7|28
1654205550000|2022-06-02 21:32:30|30374.6|30283.6|30378.5|30287.5|30380.4|30289.4|30369.6|30278.6|27
1654205560000|2022-06-02 21:32:40|30376.6|30285.6|30377.3|30286.3|30380.5|30289.5|30375.2|30284.2|31
1654205570000|2022-06-02 21:32:50|30375.7|30284.7|30378.7|30287.7|30381.6|30290.6|30375|30284|32
1654205580000|2022-06-02 21:33:00|30380.5|30289.5|30377.1|30286.1|30380.7|30289.7|30375.3|30284.3|28
1654205590000|2022-06-02 21:33:10|30381|30290|30384.7|30293.7|30390.4|30299.4|30377.1|30286.1|26
1654205600000|2022-06-02 21:33:20|30386.3|30295.3|30396.4|30305.4|30396.5|30305.5|30386.3|30295.3|31
1654205610000|2022-06-02 21:33:30|30396.7|30305.7|30399.9|30308.9|30400|30309|30395.9|30304.9|27
1654205620000|2022-06-02 21:33:40|30400.9|30309.9|30401.4|30310.4|30402.9|30311.9|30399|30308|32
1654205630000|2022-06-02 21:33:50|30401.3|30310.3|30403|30312|30403.3|30312.3|30401.2|30310.2|24
1654205640000|2022-06-02 21:34:00|30403.2|30312.2|30401|30310|30403.2|30312.2|30399.9|30308.9|31
1654205650000|2022-06-02 21:34:10|30401.1|30310.1|30402.3|30311.3|30404.5|30313.5|30400.4|30309.4|26
1654205660000|2022-06-02 21:34:20|30404.4|30313.4|30402.5|30311.5|30404.7|30313.7|30402.3|30311.3|15
1654205670000|2022-06-02 21:34:30|30402.7|30311.7|30396|30305|30402.9|30311.9|30395.5|30304.5|26
1654205680000|2022-06-02 21:34:40|30392.9|30301.9|30393.8|30302.8|30397.8|30306.8|30392.9|30301.9|24
1654205690000|2022-06-02 21:34:50|30392.2|30301.2|30394.1|30303.1|30394.6|30303.6|30391.7|30300.7|24
1654205700000|2022-06-02 21:35:00|30392.2|30301.2|30386.3|30295.3|30392.7|30301.7|30386.3|30295.3|21
1654205710000|2022-06-02 21:35:10|30385.7|30294.7|30386.3|30295.3|30386.6|30295.6|30385.4|30294.4|13
1654205720000|2022-06-02 21:35:20|30385.2|30294.2|30379.4|30288.4|30386.4|30295.4|30377.9|30286.9|22
1654205730000|2022-06-02 21:35:30|30380.4|30289.4|30377.5|30286.5|30380.4|30289.4|30377.2|30286.2|15
1654205740000|2022-06-02 21:35:40|30377.9|30286.9|30375.1|30284.1|30377.9|30286.9|30375.1|30284.1|10
1654205750000|2022-06-02 21:35:50|30373.9|30282.9|30374.3|30283.3|30375.5|30284.5|30373.9|30282.9|21
1654205760000|2022-06-02 21:36:00|30374.4|30283.4|30373.3|30282.3|30375.5|30284.5|30371.6|30280.6|30
1654205770000|2022-06-02 21:36:10|30372.1|30281.1|30375.5|30284.5|30375.5|30284.5|30370.2|30279.2|36
1654205780000|2022-06-02 21:36:20|30373.5|30282.5|30370.7|30279.7|30375.5|30284.5|30369.7|30278.7|40
1654205790000|2022-06-02 21:36:30|30368.6|30277.6|30368|30277|30370.6|30279.6|30368|30277|40
1654205800000|2022-06-02 21:36:40|30368.5|30277.5|30369.9|30278.9|30369.9|30278.9|30367|30276|40
1654205810000|2022-06-02 21:36:50|30368.5|30277.5|30365.1|30274.1|30369.2|30278.2|30365|30274|27
1654205820000|2022-06-02 21:37:00|30365.2|30274.2|30361.2|30270.2|30365.8|30274.8|30361.2|30270.2|24
1654205830000|2022-06-02 21:37:10|30361|30270|30354.1|30263.1|30362.3|30271.3|30352.4|30261.4|30
1654205840000|2022-06-02 21:37:20|30351.7|30260.7|30352.8|30261.8|30353.6|30262.6|30350|30259|29
1654205850000|2022-06-02 21:37:30|30350|30259|30346.3|30255.3|30351.8|30260.8|30346.3|30255.3|20
1654205860000|2022-06-02 21:37:40|30345.2|30254.2|30344.1|30253.1|30346.3|30255.3|30344|30253|18
1654205870000|2022-06-02 21:37:50|30345.4|30254.4|30332.5|30241.5|30345.5|30254.5|30332.4|30241.4|24
1654205880000|2022-06-02 21:38:00|30333.2|30242.2|30331.6|30240.6|30333.2|30242.2|30331.5|30240.5|28
1654205890000|2022-06-02 21:38:10|30332.6|30241.6|30334.3|30243.3|30334.3|30243.3|30331.7|30240.7|18
1654205900000|2022-06-02 21:38:20|30334.2|30243.2|30332.1|30241.1|30334.2|30243.2|30331.1|30240.1|14
1654205910000|2022-06-02 21:38:30|30330.4|30239.4|30327|30236|30331.6|30240.6|30326.9|30235.9|19
1654205920000|2022-06-02 21:38:40|30328.2|30237.2|30329.8|30238.8|30331.3|30240.3|30325|30234|29
1654205930000|2022-06-02 21:38:50|30327|30236|30330.9|30239.9|30333.2|30242.2|30327|30236|30
1654205940000|2022-06-02 21:39:00|30331.2|30240.2|30338.9|30247.9|30339|30248|30330.1|30239.1|34
1654205950000|2022-06-02 21:39:10|30339|30248|30339.1|30248.1|30341.2|30250.2|30337|30246|27
1654205960000|2022-06-02 21:39:20|30339.7|30248.7|30341.9|30250.9|30346.3|30255.3|30339.7|30248.7|28
1654205970000|2022-06-02 21:39:30|30343.5|30252.5|30358.8|30267.8|30361.8|30270.8|30342.9|30251.9|34
1654205980000|2022-06-02 21:39:40|30357.8|30266.8|30363.9|30272.9|30363.9|30272.9|30357.8|30266.8|37
1654205990000|2022-06-02 21:39:50|30362|30271|30363.7|30272.7|30364.6|30273.6|30361|30270|29
1654206000000|2022-06-02 21:40:00|30361.1|30270.1|30361.4|30270.4|30364.4|30273.4|30360.5|30269.5|22
1654206010000|2022-06-02 21:40:10|30361.2|30270.2|30361.9|30270.9|30362.5|30271.5|30360.9|30269.9|21
1654206020000|2022-06-02 21:40:20|30362.2|30271.2|30350.2|30259.2|30362.2|30271.2|30350.2|30259.2|36
1654206030000|2022-06-02 21:40:30|30350.3|30259.3|30341|30250|30351.2|30260.2|30339.4|30248.4|28
1654206040000|2022-06-02 21:40:40|30341.3|30250.3|30341.3|30250.3|30341.7|30250.7|30340.7|30249.7|15
1654206050000|2022-06-02 21:40:50|30341.4|30250.4|30341.1|30250.1|30341.4|30250.4|30340.9|30249.9|15
1654206060000|2022-06-02 21:41:00|30341.6|30250.6|30343.7|30252.7|30344.4|30253.4|30340.3|30249.3|25
1654206070000|2022-06-02 21:41:10|30343.8|30252.8|30343.4|30252.4|30344.1|30253.1|30343|30252|12
1654206080000|2022-06-02 21:41:20|30343.3|30252.3|30340.8|30249.8|30343.6|30252.6|30340.6|30249.6|17
1654206090000|2022-06-02 21:41:30|30341|30250|30340.8|30249.8|30341.2|30250.2|30340.1|30249.1|15
1654206100000|2022-06-02 21:41:40|30340.9|30249.9|30341.2|30250.2|30341.6|30250.6|30340.9|30249.9|18
1654206110000|2022-06-02 21:41:50|30341.3|30250.3|30341.4|30250.4|30341.9|30250.9|30341|30250|16
1654206120000|2022-06-02 21:42:00|30341.3|30250.3|30341.6|30250.6|30343.1|30252.1|30341.1|30250.1|12
1654206130000|2022-06-02 21:42:10|30341.2|30250.2|30339.9|30248.9|30342.3|30251.3|30338.5|30247.5|34
1654206140000|2022-06-02 21:42:20|30341|30250|30339.9|30248.9|30341.3|30250.3|30339.3|30248.3|24
1654206150000|2022-06-02 21:42:30|30339.6|30248.6|30338|30247|30340.7|30249.7|30337.7|30246.7|21
1654206160000|2022-06-02 21:42:40|30339.4|30248.4|30340.4|30249.4|30342.5|30251.5|30337.8|30246.8|32
1654206170000|2022-06-02 21:42:50|30342.5|30251.5|30339.2|30248.2|30342.5|30251.5|30339.1|30248.1|20
1654206180000|2022-06-02 21:43:00|30340.3|30249.3|30338|30247|30340.3|30249.3|30337.9|30246.9|19
1654206190000|2022-06-02 21:43:10|30338.1|30247.1|30327.7|30236.7|30338.1|30247.1|30327.7|30236.7|17
1654206200000|2022-06-02 21:43:20|30325.5|30234.5|30325.6|30234.6|30332.4|30241.4|30325.5|30234.5|25
1654206210000|2022-06-02 21:43:30|30326|30235|30326.5|30235.5|30327.5|30236.5|30324.9|30233.9|20
1654206220000|2022-06-02 21:43:40|30326.4|30235.4|30325.3|30234.3|30326.7|30235.7|30324.9|30233.9|19
1654206230000|2022-06-02 21:43:50|30325.2|30234.2|30325.2|30234.2|30326.2|30235.2|30324.8|30233.8|17
1654206240000|2022-06-02 21:44:00|30326.8|30235.8|30326|30235|30326.8|30235.8|30325.2|30234.2|16
1654206250000|2022-06-02 21:44:10|30326.1|30235.1|30326|30235|30327.9|30236.9|30324.5|30233.5|23
1654206260000|2022-06-02 21:44:20|30325.9|30234.9|30334.2|30243.2|30337.3|30246.3|30325.8|30234.8|33
1654206270000|2022-06-02 21:44:30|30334.3|30243.3|30333.6|30242.6|30335.6|30244.6|30329.5|30238.5|31
1654206280000|2022-06-02 21:44:40|30333.9|30242.9|30334|30243|30334.1|30243.1|30332.8|30241.8|13
1654206290000|2022-06-02 21:44:50|30333.9|30242.9|30333.6|30242.6|30336.5|30245.5|30332.7|30241.7|15
1654206300000|2022-06-02 21:45:00|30333.9|30242.9|30333.1|30242.1|30334.3|30243.3|30332.5|30241.5|22
1654206310000|2022-06-02 21:45:10|30333.2|30242.2|30331.3|30240.3|30333.4|30242.4|30328.5|30237.5|25
1654206320000|2022-06-02 21:45:20|30331.1|30240.1|30331.7|30240.7|30331.7|30240.7|30329.9|30238.9|15
1654206330000|2022-06-02 21:45:30|30331.5|30240.5|30333.1|30242.1|30333.2|30242.2|30331.5|30240.5|13
1654206340000|2022-06-02 21:45:40|30332.8|30241.8|30333.2|30242.2|30333.5|30242.5|30330.9|30239.9|18
1654206350000|2022-06-02 21:45:50|30331.1|30240.1|30331|30240|30332.7|30241.7|30330.6|30239.6|22
1654206360000|2022-06-02 21:46:00|30331.7|30240.7|30325.4|30234.4|30332.7|30241.7|30321.4|30230.4|23
1654206370000|2022-06-02 21:46:10|30326|30235|30320.1|30229.1|30326|30235|30319.5|30228.5|17
1654206380000|2022-06-02 21:46:20|30319.5|30228.5|30318.5|30227.5|30322.5|30231.5|30317.4|30226.4|20
1654206390000|2022-06-02 21:46:30|30318.6|30227.6|30318.7|30227.7|30319.1|30228.1|30318.4|30227.4|16
1654206400000|2022-06-02 21:46:40|30318.5|30227.5|30319.1|30228.1|30319.8|30228.8|30318.4|30227.4|22
1654206410000|2022-06-02 21:46:50|30319|30228|30320.4|30229.4|30321.5|30230.5|30318.5|30227.5|11
1654206420000|2022-06-02 21:47:00|30320.7|30229.7|30317.1|30226.1|30322.3|30231.3|30317.1|30226.1|18
1654206430000|2022-06-02 21:47:10|30316.3|30225.3|30317.4|30226.4|30317.9|30226.9|30313.6|30222.6|18
1654206440000|2022-06-02 21:47:20|30317.5|30226.5|30317.9|30226.9|30318.2|30227.2|30317.3|30226.3|18
1654206450000|2022-06-02 21:47:30|30317.6|30226.6|30316.4|30225.4|30317.7|30226.7|30316|30225|18
1654206460000|2022-06-02 21:47:40|30316.3|30225.3|30322.4|30231.4|30322.4|30231.4|30315.8|30224.8|10
1654206470000|2022-06-02 21:47:50|30320.9|30229.9|30333.6|30242.6|30335.3|30244.3|30320.9|30229.9|32
1654206480000|2022-06-02 21:48:00|30333.7|30242.7|30332.5|30241.5|30334.4|30243.4|30328.2|30237.2|25
1654206490000|2022-06-02 21:48:10|30331.5|30240.5|30333|30242|30334.3|30243.3|30331.5|30240.5|19
1654206500000|2022-06-02 21:48:20|30333.2|30242.2|30333.2|30242.2|30334|30243|30333|30242|8
1654206510000|2022-06-02 21:48:30|30333|30242|30334.1|30243.1|30334.2|30243.2|30333|30242|5
1654206520000|2022-06-02 21:48:40|30334.4|30243.4|30332.6|30241.6|30334.5|30243.5|30332.1|30241.1|21
1654206530000|2022-06-02 21:48:50|30332.8|30241.8|30332.4|30241.4|30334.1|30243.1|30330.6|30239.6|26
1654206540000|2022-06-02 21:49:00|30331.9|30240.9|30331|30240|30332.5|30241.5|30331|30240|12
1654206550000|2022-06-02 21:49:10|30332.6|30241.6|30331.7|30240.7|30332.6|30241.6|30330.5|30239.5|14
1654206560000|2022-06-02 21:49:20|30332.2|30241.2|30332.8|30241.8|30332.8|30241.8|30330.7|30239.7|18
1654206570000|2022-06-02 21:49:30|30332.9|30241.9|30331.7|30240.7|30334.3|30243.3|30331.2|30240.2|13
1654206580000|2022-06-02 21:49:40|30332.4|30241.4|30332.5|30241.5|30332.6|30241.6|30331.3|30240.3|15
1654206590000|2022-06-02 21:49:50|30332.4|30241.4|30332.4|30241.4|30332.5|30241.5|30332.4|30241.4|3
1654206600000|2022-06-02 21:50:00|30332.5|30241.5|30331.5|30240.5|30332.7|30241.7|30331.5|30240.5|17
1654206610000|2022-06-02 21:50:10|30331.4|30240.4|30332.4|30241.4|30333.1|30242.1|30331.4|30240.4|28
1654206620000|2022-06-02 21:50:20|30331.7|30240.7|30332.1|30241.1|30335|30244|30330.9|30239.9|30
1654206630000|2022-06-02 21:50:30|30333.2|30242.2|30350.4|30259.4|30350.4|30259.4|30332|30241|36
1654206640000|2022-06-02 21:50:40|30350.8|30259.8|30352.4|30261.4|30355.7|30264.7|30350.8|30259.8|28
1654206650000|2022-06-02 21:50:50|30352.8|30261.8|30359.9|30268.9|30359.9|30268.9|30352.4|30261.4|22
1654206660000|2022-06-02 21:51:00|30359.7|30268.7|30355.7|30264.7|30360|30269|30352.4|30261.4|27
1654206670000|2022-06-02 21:51:10|30352.6|30261.6|30357.4|30266.4|30358.5|30267.5|30352.3|30261.3|29
1654206680000|2022-06-02 21:51:20|30357.5|30266.5|30357.6|30266.6|30358.7|30267.7|30352.6|30261.6|28
1654206690000|2022-06-02 21:51:30|30356.9|30265.9|30358.4|30267.4|30358.5|30267.5|30356.6|30265.6|25
1654206700000|2022-06-02 21:51:40|30356.6|30265.6|30358.5|30267.5|30358.7|30267.7|30356.6|30265.6|22
1654206710000|2022-06-02 21:51:50|30358.9|30267.9|30361|30270|30361.3|30270.3|30358.2|30267.2|20
1654206720000|2022-06-02 21:52:00|30360.9|30269.9|30361.2|30270.2|30361.3|30270.3|30360.8|30269.8|14
1654206730000|2022-06-02 21:52:10|30360.9|30269.9|30362.4|30271.4|30366.9|30275.9|30360.9|30269.9|23
1654206740000|2022-06-02 21:52:20|30363.2|30272.2|30363.3|30272.3|30365.1|30274.1|30362.5|30271.5|31
1654206750000|2022-06-02 21:52:30|30364.3|30273.3|30364.8|30273.8|30366.7|30275.7|30361.8|30270.8|22
1654206760000|2022-06-02 21:52:40|30364.7|30273.7|30365.8|30274.8|30366.3|30275.3|30362.1|30271.1|24
1654206770000|2022-06-02 21:52:50|30365.9|30274.9|30365.5|30274.5|30367.3|30276.3|30363.9|30272.9|24
1654206780000|2022-06-02 21:53:00|30366|30275|30365.6|30274.6|30366.9|30275.9|30362.8|30271.8|29
1654206790000|2022-06-02 21:53:10|30364.7|30273.7|30367.2|30276.2|30371.5|30280.5|30363.9|30272.9|38
1654206800000|2022-06-02 21:53:20|30366.5|30275.5|30359.7|30268.7|30369.6|30278.6|30359.5|30268.5|36
1654206810000|2022-06-02 21:53:30|30360.3|30269.3|30360.4|30269.4|30361.5|30270.5|30358.7|30267.7|34
1654206820000|2022-06-02 21:53:40|30360.2|30269.2|30358.8|30267.8|30360.5|30269.5|30357.9|30266.9|30
1654206830000|2022-06-02 21:53:50|30358.9|30267.9|30356.8|30265.8|30359.4|30268.4|30355.8|30264.8|28
1654206840000|2022-06-02 21:54:00|30356.6|30265.6|30357.3|30266.3|30357.8|30266.8|30354|30263|26
1654206850000|2022-06-02 21:54:10|30357|30266|30355.8|30264.8|30357.9|30266.9|30355.6|30264.6|29
1654206860000|2022-06-02 21:54:20|30355.7|30264.7|30354.7|30263.7|30358.5|30267.5|30353.9|30262.9|29
1654206870000|2022-06-02 21:54:30|30358.5|30267.5|30359.5|30268.5|30360.1|30269.1|30356|30265|26
1654206880000|2022-06-02 21:54:40|30359.1|30268.1|30360|30269|30360.9|30269.9|30356.1|30265.1|29
1654206890000|2022-06-02 21:54:50|30357.2|30266.2|30361.4|30270.4|30362.4|30271.4|30355.9|30264.9|25
1654206900000|2022-06-02 21:55:00|30362.3|30271.3|30358.7|30267.7|30362.4|30271.4|30357.5|30266.5|23
1654206910000|2022-06-02 21:55:10|30358.8|30267.8|30359.1|30268.1|30359.5|30268.5|30358.5|30267.5|17
1654206920000|2022-06-02 21:55:20|30358.3|30267.3|30358.5|30267.5|30359.5|30268.5|30358.3|30267.3|18
1654206930000|2022-06-02 21:55:30|30358.6|30267.6|30361.3|30270.3|30361.3|30270.3|30358.6|30267.6|15
1654206940000|2022-06-02 21:55:40|30361|30270|30359.9|30268.9|30361.6|30270.6|30359.9|30268.9|17
1654206950000|2022-06-02 21:55:50|30360.8|30269.8|30360.5|30269.5|30362.2|30271.2|30358.5|30267.5|24
1654206960000|2022-06-02 21:56:00|30360.1|30269.1|30358.4|30267.4|30361.5|30270.5|30357.7|30266.7|21
1654206970000|2022-06-02 21:56:10|30359.1|30268.1|30355.6|30264.6|30359.6|30268.6|30353.2|30262.2|37
1654206980000|2022-06-02 21:56:20|30355.9|30264.9|30351.9|30260.9|30357.4|30266.4|30351.9|30260.9|32
1654206990000|2022-06-02 21:56:30|30355.9|30264.9|30358.9|30267.9|30362.2|30271.2|30351.8|30260.8|29
1654207000000|2022-06-02 21:56:40|30359|30268|30357.3|30266.3|30359.7|30268.7|30355.9|30264.9|25
1654207010000|2022-06-02 21:56:50|30357.4|30266.4|30358.7|30267.7|30358.7|30267.7|30355.7|30264.7|29
1654207020000|2022-06-02 21:57:00|30358.9|30267.9|30360.6|30269.6|30360.8|30269.8|30358.5|30267.5|19
1654207030000|2022-06-02 21:57:10|30360.8|30269.8|30379.4|30288.4|30379.6|30288.6|30360.2|30269.2|28
1654207040000|2022-06-02 21:57:20|30379.5|30288.5|30397|30306|30399.4|30308.4|30379.5|30288.5|31
1654207050000|2022-06-02 21:57:30|30396.9|30305.9|30394.7|30303.7|30397.2|30306.2|30391.1|30300.1|26
1654207060000|2022-06-02 21:57:40|30394.8|30303.8|30397.1|30306.1|30397.7|30306.7|30394.1|30303.1|26
1654207070000|2022-06-02 21:57:50|30396.9|30305.9|30406|30315|30406|30315|30396.7|30305.7|26
1654207080000|2022-06-02 21:58:00|30403|30312|30403.7|30312.7|30407.3|30316.3|30401|30310|32
1654207090000|2022-06-02 21:58:10|30406.8|30315.8|30405.4|30314.4|30407.4|30316.4|30405.4|30314.4|27
1654207100000|2022-06-02 21:58:20|30406.1|30315.1|30393.1|30302.1|30406.1|30315.1|30393.1|30302.1|29
1654207110000|2022-06-02 21:58:30|30392|30301|30385.6|30294.6|30392|30301|30384.2|30293.2|29
1654207120000|2022-06-02 21:58:40|30384.9|30293.9|30387.9|30296.9|30387.9|30296.9|30383.4|30292.4|25
1654207130000|2022-06-02 21:58:50|30389.2|30298.2|30386.8|30295.8|30389.2|30298.2|30386.1|30295.1|26
1654207140000|2022-06-02 21:59:00|30386.1|30295.1|30385.1|30294.1|30386.1|30295.1|30382.8|30291.8|25
1654207150000|2022-06-02 21:59:10|30385.3|30294.3|30383.2|30292.2|30386.2|30295.2|30382|30291|26
1654207160000|2022-06-02 21:59:20|30383.7|30292.7|30384.1|30293.1|30384.2|30293.2|30383.3|30292.3|20
1654207170000|2022-06-02 21:59:30|30384.2|30293.2|30394.7|30303.7|30394.7|30303.7|30383.8|30292.8|25
1654207180000|2022-06-02 21:59:40|30396.7|30305.7|30394.7|30303.7|30396.7|30305.7|30393.3|30302.3|23
1654207190000|2022-06-02 21:59:50|30395.2|30304.2|30395.3|30304.3|30398.4|30307.4|30393.5|30302.5|28
1654207200000|2022-06-02 22:00:00|30396.3|30305.3|30410.7|30319.7|30410.7|30319.7|30396.3|30305.3|34
1654207210000|2022-06-02 22:00:10|30409|30318|30405.2|30314.2|30411.8|30320.8|30404.7|30313.7|31
1654207220000|2022-06-02 22:00:20|30406.3|30315.3|30410|30319|30410|30319|30404.2|30313.2|26
1654207230000|2022-06-02 22:00:30|30408.1|30317.1|30411.4|30320.4|30413.4|30322.4|30407.5|30316.5|28
1654207240000|2022-06-02 22:00:40|30408.5|30317.5|30407.9|30316.9|30412.6|30321.6|30406.8|30315.8|27
1654207250000|2022-06-02 22:00:50|30408.1|30317.1|30408.5|30317.5|30412.4|30321.4|30407.1|30316.1|27
1654207260000|2022-06-02 22:01:00|30409.7|30318.7|30397.1|30306.1|30419.5|30328.5|30396.3|30305.3|37
1654207270000|2022-06-02 22:01:10|30395|30304|30381.2|30290.2|30395.3|30304.3|30380.1|30289.1|29
1654207280000|2022-06-02 22:01:20|30381.7|30290.7|30378.1|30287.1|30381.7|30290.7|30378.1|30287.1|24
1654207290000|2022-06-02 22:01:30|30377.4|30286.4|30378.1|30287.1|30379.8|30288.8|30376.2|30285.2|21
1654207300000|2022-06-02 22:01:40|30377.6|30286.6|30377.4|30286.4|30378.2|30287.2|30377.2|30286.2|17
1654207310000|2022-06-02 22:01:50|30377.8|30286.8|30375.8|30284.8|30377.8|30286.8|30373.5|30282.5|15
1654207320000|2022-06-02 22:02:00|30374.7|30283.7|30373.7|30282.7|30376.5|30285.5|30373.4|30282.4|10
1654207330000|2022-06-02 22:02:10|30374.3|30283.3|30373.6|30282.6|30374.3|30283.3|30373.1|30282.1|13
1654207340000|2022-06-02 22:02:20|30373.2|30282.2|30372.5|30281.5|30375|30284|30371.2|30280.2|15
1654207350000|2022-06-02 22:02:30|30372.6|30281.6|30374.5|30283.5|30374.5|30283.5|30372.5|30281.5|10
1654207360000|2022-06-02 22:02:40|30374|30283|30373.1|30282.1|30374.7|30283.7|30373.1|30282.1|10
1654207370000|2022-06-02 22:02:50|30371.7|30280.7|30382.2|30291.2|30383.4|30292.4|30371.6|30280.6|24
1654207380000|2022-06-02 22:03:00|30383.7|30292.7|30368.3|30277.3|30386.9|30295.9|30367.6|30276.6|22
1654207390000|2022-06-02 22:03:10|30368.7|30277.7|30368.9|30277.9|30368.9|30277.9|30366.9|30275.9|15
1654207400000|2022-06-02 22:03:20|30369.2|30278.2|30369.5|30278.5|30369.7|30278.7|30367.9|30276.9|23
1654207410000|2022-06-02 22:03:30|30368.3|30277.3|30367.4|30276.4|30370.9|30279.9|30367.4|30276.4|31
1654207420000|2022-06-02 22:03:40|30367.2|30276.2|30360.5|30269.5|30367.2|30276.2|30358.9|30267.9|13
1654207430000|2022-06-02 22:03:50|30359.6|30268.6|30358|30267|30359.6|30268.6|30357.9|30266.9|10
1654207440000|2022-06-02 22:04:00|30358.8|30267.8|30361|30270|30361.5|30270.5|30358.6|30267.6|16
1654207450000|2022-06-02 22:04:10|30361.2|30270.2|30361.5|30270.5|30363.6|30272.6|30361|30270|25
1654207460000|2022-06-02 22:04:20|30361.4|30270.4|30361.1|30270.1|30362.6|30271.6|30359|30268|18
1654207470000|2022-06-02 22:04:30|30361.2|30270.2|30361.1|30270.1|30361.2|30270.2|30361|30270|3
1654207480000|2022-06-02 22:04:40|30361.2|30270.2|30375.4|30284.4|30375.4|30284.4|30359|30268|17
1654207490000|2022-06-02 22:04:50|30375.6|30284.6|30377.8|30286.8|30381.3|30290.3|30375.6|30284.6|22
1654207500000|2022-06-02 22:05:00|30377.5|30286.5|30378.3|30287.3|30382.9|30291.9|30374.8|30283.8|28
1654207510000|2022-06-02 22:05:10|30382.1|30291.1|30367.1|30276.1|30382.1|30291.1|30367.1|30276.1|23
1654207520000|2022-06-02 22:05:20|30366.1|30275.1|30368.3|30277.3|30372.1|30281.1|30366.1|30275.1|17
1654207530000|2022-06-02 22:05:30|30369.1|30278.1|30375.4|30284.4|30375.4|30284.4|30369.1|30278.1|28
1654207540000|2022-06-02 22:05:40|30374.1|30283.1|30374.3|30283.3|30375.7|30284.7|30372|30281|20
1654207550000|2022-06-02 22:05:50|30374.4|30283.4|30381.7|30290.7|30381.7|30290.7|30373.5|30282.5|29
1654207560000|2022-06-02 22:06:00|30381.5|30290.5|30384.4|30293.4|30385.3|30294.3|30381.4|30290.4|11
1654207570000|2022-06-02 22:06:10|30384.6|30293.6|30389.1|30298.1|30389.1|30298.1|30376.5|30285.5|23
1654207580000|2022-06-02 22:06:20|30390.8|30299.8|30406.8|30315.8|30408.4|30317.4|30390.8|30299.8|37
1654207590000|2022-06-02 22:06:30|30407.4|30316.4|30406.3|30315.3|30408.3|30317.3|30399.7|30308.7|31
1654207600000|2022-06-02 22:06:40|30408.5|30317.5|30404.9|30313.9|30409.4|30318.4|30403.5|30312.5|30
1654207610000|2022-06-02 22:06:50|30407.1|30316.1|30423.7|30332.7|30423.7|30332.7|30404.8|30313.8|29
1654207620000|2022-06-02 22:07:00|30422.1|30331.1|30466.3|30375.3|30468|30377|30422.1|30331.1|39
1654207630000|2022-06-02 22:07:10|30468|30377|30453|30362|30471.6|30380.6|30450.1|30359.1|34
1654207640000|2022-06-02 22:07:20|30450.1|30359.1|30486.1|30395.1|30486.1|30395.1|30450.1|30359.1|29
1654207650000|2022-06-02 22:07:30|30486.5|30395.5|30602.5|30511.5|30602.5|30511.5|30486.4|30395.4|36
1654207660000|2022-06-02 22:07:40|30602.8|30511.8|30702.4|30611.4|30702.4|30611.4|30592.7|30501.7|34
1654207670000|2022-06-02 22:07:50|30699.2|30608.2|30696.5|30605.5|30699.2|30608.2|30643.3|30552.3|37
1654207680000|2022-06-02 22:08:00|30702.2|30611.2|30648.5|30557.5|30702.2|30611.2|30648.5|30557.5|30
1654207690000|2022-06-02 22:08:10|30649.5|30558.5|30617.9|30526.9|30657.4|30566.4|30613.8|30522.8|28
1654207700000|2022-06-02 22:08:20|30616.7|30525.7|30622.4|30531.4|30622.4|30531.4|30612.7|30521.7|34
1654207710000|2022-06-02 22:08:30|30623.1|30532.1|30644.1|30553.1|30644.8|30553.8|30621.7|30530.7|34
1654207720000|2022-06-02 22:08:40|30644.2|30553.2|30634.5|30543.5|30656.2|30565.2|30634.5|30543.5|24
1654207730000|2022-06-02 22:08:50|30638.9|30547.9|30619.7|30528.7|30638.9|30547.9|30607.9|30516.9|31
1654207740000|2022-06-02 22:09:00|30621.8|30530.8|30626.3|30535.3|30637.8|30546.8|30621.8|30530.8|27
1654207750000|2022-06-02 22:09:10|30626.8|30535.8|30605.5|30514.5|30629.9|30538.9|30605.5|30514.5|23
1654207760000|2022-06-02 22:09:20|30608.5|30517.5|30611.2|30520.2|30613.5|30522.5|30600.3|30509.3|32
1654207770000|2022-06-02 22:09:30|30609.5|30518.5|30601|30510|30609.5|30518.5|30597.4|30506.4|28
1654207780000|2022-06-02 22:09:40|30602|30511|30595.7|30504.7|30602.9|30511.9|30588.4|30497.4|33
1654207790000|2022-06-02 22:09:50|30597.7|30506.7|30579.4|30488.4|30597.7|30506.7|30573|30482|22
1654207800000|2022-06-02 22:10:00|30575.4|30484.4|30599.2|30508.2|30599.9|30508.9|30571.8|30480.8|26
1654207810000|2022-06-02 22:10:10|30599.3|30508.3|30614.1|30523.1|30615.6|30524.6|30594.7|30503.7|36
1654207820000|2022-06-02 22:10:20|30615.5|30524.5|30621.1|30530.1|30622.1|30531.1|30612.8|30521.8|20
1654207830000|2022-06-02 22:10:30|30621.3|30530.3|30628.4|30537.4|30631.6|30540.6|30621.3|30530.3|33
1654207840000|2022-06-02 22:10:40|30629.2|30538.2|30626.6|30535.6|30633|30542|30621.9|30530.9|29
1654207850000|2022-06-02 22:10:50|30626.1|30535.1|30623.2|30532.2|30626.1|30535.1|30620.1|30529.1|25
1654207860000|2022-06-02 22:11:00|30623.3|30532.3|30603.7|30512.7|30623.3|30532.3|30603.6|30512.6|31
1654207870000|2022-06-02 22:11:10|30604.2|30513.2|30604.1|30513.1|30610|30519|30603.4|30512.4|31
1654207880000|2022-06-02 22:11:20|30606.8|30515.8|30631.3|30540.3|30634.2|30543.2|30605.7|30514.7|30
1654207890000|2022-06-02 22:11:30|30633.1|30542.1|30648.1|30557.1|30648.9|30557.9|30632.8|30541.8|33
1654207900000|2022-06-02 22:11:40|30648.6|30557.6|30671.2|30580.2|30686.2|30595.2|30648.5|30557.5|34
1654207910000|2022-06-02 22:11:50|30673.1|30582.1|30677.6|30586.6|30682.5|30591.5|30672.1|30581.1|36
1654207920000|2022-06-02 22:12:00|30676.8|30585.8|30659.5|30568.5|30680.5|30589.5|30659.1|30568.1|25
1654207930000|2022-06-02 22:12:10|30659.6|30568.6|30642.5|30551.5|30659.6|30568.6|30641.3|30550.3|35
1654207940000|2022-06-02 22:12:20|30642.6|30551.6|30647|30556|30649.4|30558.4|30638.3|30547.3|35
1654207950000|2022-06-02 22:12:30|30651.6|30560.6|30652.3|30561.3|30661.4|30570.4|30645.9|30554.9|33
1654207960000|2022-06-02 22:12:40|30650.6|30559.6|30627.9|30536.9|30650.6|30559.6|30627.5|30536.5|32
1654207970000|2022-06-02 22:12:50|30628|30537|30621.9|30530.9|30629.1|30538.1|30621|30530|29
1654207980000|2022-06-02 22:13:00|30621.7|30530.7|30594.4|30503.4|30626.8|30535.8|30594.4|30503.4|31
1654207990000|2022-06-02 22:13:10|30593.3|30502.3|30579.2|30488.2|30593.8|30502.8|30579.2|30488.2|36
1654208000000|2022-06-02 22:13:20|30581.9|30490.9|30580.6|30489.6|30581.9|30490.9|30577.6|30486.6|26
1654208010000|2022-06-02 22:13:30|30581.1|30490.1|30557.6|30466.6|30581.1|30490.1|30557.6|30466.6|22
1654208020000|2022-06-02 22:13:40|30557.5|30466.5|30553.3|30462.3|30558.4|30467.4|30549|30458|20
1654208030000|2022-06-02 22:13:50|30549|30458|30534.4|30443.4|30553.3|30462.3|30533|30442|31
1654208040000|2022-06-02 22:14:00|30532|30441|30527.2|30436.2|30534.4|30443.4|30522.1|30431.1|30
1654208050000|2022-06-02 22:14:10|30527.6|30436.6|30506.4|30415.4|30528.6|30437.6|30501.6|30410.6|25
1654208060000|2022-06-02 22:14:20|30506.6|30415.6|30522.6|30431.6|30525.5|30434.5|30506.4|30415.4|20
1654208070000|2022-06-02 22:14:30|30522.2|30431.2|30492.4|30401.4|30522.2|30431.2|30488.7|30397.7|26
1654208080000|2022-06-02 22:14:40|30492.1|30401.1|30487.6|30396.6|30492.1|30401.1|30485.2|30394.2|21
1654208090000|2022-06-02 22:14:50|30488|30397|30504.7|30413.7|30504.7|30413.7|30488|30397|31
1654208100000|2022-06-02 22:15:00|30502.3|30411.3|30492.6|30401.6|30509.9|30418.9|30490.2|30399.2|29
1654208110000|2022-06-02 22:15:10|30492.5|30401.5|30479.3|30388.3|30492.5|30401.5|30479.3|30388.3|22
1654208120000|2022-06-02 22:15:20|30479.2|30388.2|30478.8|30387.8|30482.3|30391.3|30478.4|30387.4|28
1654208130000|2022-06-02 22:15:30|30480|30389|30457.5|30366.5|30480|30389|30457.5|30366.5|25
1654208140000|2022-06-02 22:15:40|30455|30364|30469.1|30378.1|30474.4|30383.4|30455|30364|33
1654208150000|2022-06-02 22:15:50|30469.5|30378.5|30462.2|30371.2|30469.5|30378.5|30461.4|30370.4|17
1654208160000|2022-06-02 22:16:00|30459.9|30368.9|30455.8|30364.8|30473.2|30382.2|30455.8|30364.8|25
1654208170000|2022-06-02 22:16:10|30452|30361|30451.3|30360.3|30458.1|30367.1|30451.3|30360.3|13
1654208180000|2022-06-02 22:16:20|30455.6|30364.6|30488.8|30397.8|30489.8|30398.8|30448.4|30357.4|37
1654208190000|2022-06-02 22:16:30|30489.5|30398.5|30474.2|30383.2|30493.3|30402.3|30474.2|30383.2|36
1654208200000|2022-06-02 22:16:40|30474.3|30383.3|30463.7|30372.7|30474.3|30383.3|30455.2|30364.2|37
1654208210000|2022-06-02 22:16:50|30467.2|30376.2|30473.1|30382.1|30475.5|30384.5|30467.2|30376.2|31
1654208220000|2022-06-02 22:17:00|30471.5|30380.5|30444.1|30353.1|30476|30385|30444.1|30353.1|38
1654208230000|2022-06-02 22:17:10|30445.7|30354.7|30454.1|30363.1|30456.6|30365.6|30441.4|30350.4|32
1654208240000|2022-06-02 22:17:20|30448.9|30357.9|30481.6|30390.6|30486.8|30395.8|30448.9|30357.9|38
1654208250000|2022-06-02 22:17:30|30481.4|30390.4|30473.7|30382.7|30487.5|30396.5|30471.6|30380.6|31
1654208260000|2022-06-02 22:17:40|30473.1|30382.1|30484.7|30393.7|30484.7|30393.7|30473|30382|37
1654208270000|2022-06-02 22:17:50|30484.5|30393.5|30486.8|30395.8|30495.2|30404.2|30482.2|30391.2|40
1654208280000|2022-06-02 22:18:00|30487.3|30396.3|30475.7|30384.7|30489.4|30398.4|30473.7|30382.7|33
1654208290000|2022-06-02 22:18:10|30475.5|30384.5|30482.7|30391.7|30483.3|30392.3|30475.1|30384.1|34
1654208300000|2022-06-02 22:18:20|30482.9|30391.9|30510.6|30419.6|30510.8|30419.8|30481.1|30390.1|37
1654208310000|2022-06-02 22:18:30|30508.5|30417.5|30498.9|30407.9|30511.5|30420.5|30497.5|30406.5|35
1654208320000|2022-06-02 22:18:40|30497.1|30406.1|30498.6|30407.6|30498.6|30407.6|30496.7|30405.7|23
1654208330000|2022-06-02 22:18:50|30498.1|30407.1|30500.1|30409.1|30502.9|30411.9|30498.1|30407.1|21
1654208340000|2022-06-02 22:19:00|30500.3|30409.3|30492.6|30401.6|30501.2|30410.2|30490.9|30399.9|34
1654208350000|2022-06-02 22:19:10|30490.9|30399.9|30502.1|30411.1|30506.4|30415.4|30490.9|30399.9|29
1654208360000|2022-06-02 22:19:20|30502.6|30411.6|30516.3|30425.3|30517.7|30426.7|30502.2|30411.2|34
1654208370000|2022-06-02 22:19:30|30524.7|30433.7|30533.2|30442.2|30536.7|30445.7|30524.7|30433.7|32
1654208380000|2022-06-02 22:19:40|30532.1|30441.1|30542.5|30451.5|30542.5|30451.5|30526.9|30435.9|30
1654208390000|2022-06-02 22:19:50|30539.7|30448.7|30555.7|30464.7|30556.4|30465.4|30539.7|30448.7|32
1654208400000|2022-06-02 22:20:00|30555.4|30464.4|30553.4|30462.4|30557.5|30466.5|30537.2|30446.2|40
1654208410000|2022-06-02 22:20:10|30549.9|30458.9|30539.5|30448.5|30553.3|30462.3|30538.9|30447.9|34
1654208420000|2022-06-02 22:20:20|30540.7|30449.7|30532.2|30441.2|30540.7|30449.7|30531.2|30440.2|29
1654208430000|2022-06-02 22:20:30|30531.2|30440.2|30518.5|30427.5|30531.2|30440.2|30518.3|30427.3|21
1654208440000|2022-06-02 22:20:40|30518.3|30427.3|30520.1|30429.1|30522.3|30431.3|30517.2|30426.2|23
1654208450000|2022-06-02 22:20:50|30520.7|30429.7|30537.5|30446.5|30540|30449|30520.6|30429.6|33
1654208460000|2022-06-02 22:21:00|30538.5|30447.5|30535.7|30444.7|30538.9|30447.9|30534.2|30443.2|33
1654208470000|2022-06-02 22:21:10|30535|30444|30532.8|30441.8|30537.5|30446.5|30532.6|30441.6|34
1654208480000|2022-06-02 22:21:20|30534.5|30443.5|30533.4|30442.4|30535.4|30444.4|30532.3|30441.3|30
1654208490000|2022-06-02 22:21:30|30533.3|30442.3|30539.9|30448.9|30543|30452|30533.3|30442.3|28
1654208500000|2022-06-02 22:21:40|30540.1|30449.1|30542.3|30451.3|30543.9|30452.9|30540.1|30449.1|30
1654208510000|2022-06-02 22:21:50|30543|30452|30536|30445|30543|30452|30535.6|30444.6|29
1654208520000|2022-06-02 22:22:00|30537|30446|30536.8|30445.8|30538.5|30447.5|30535.4|30444.4|27
1654208530000|2022-06-02 22:22:10|30536.9|30445.9|30553|30462|30553|30462|30536.5|30445.5|28
1654208540000|2022-06-02 22:22:20|30552.5|30461.5|30563.7|30472.7|30567.5|30476.5|30551.8|30460.8|37
1654208550000|2022-06-02 22:22:30|30560.9|30469.9|30548.7|30457.7|30569.9|30478.9|30548.7|30457.7|37
1654208560000|2022-06-02 22:22:40|30548.3|30457.3|30563.3|30472.3|30563.3|30472.3|30547|30456|36
1654208570000|2022-06-02 22:22:50|30563.4|30472.4|30562.7|30471.7|30563.9|30472.9|30561|30470|35
1654208580000|2022-06-02 22:23:00|30562.3|30471.3|30563.5|30472.5|30563.5|30472.5|30556.5|30465.5|38
1654208590000|2022-06-02 22:23:10|30561.9|30470.9|30571.8|30480.8|30577.6|30486.6|30561.9|30470.9|31
1654208600000|2022-06-02 22:23:20|30571.2|30480.2|30570.3|30479.3|30572.2|30481.2|30564.1|30473.1|30
1654208610000|2022-06-02 22:23:30|30570.5|30479.5|30576.2|30485.2|30576.2|30485.2|30569.4|30478.4|36
1654208620000|2022-06-02 22:23:40|30579.8|30488.8|30594|30503|30599.3|30508.3|30576.3|30485.3|34
1654208630000|2022-06-02 22:23:50|30594.1|30503.1|30577.8|30486.8|30597.8|30506.8|30575.9|30484.9|35
1654208640000|2022-06-02 22:24:00|30577.6|30486.6|30553.6|30462.6|30580|30489|30553.6|30462.6|31
1654208650000|2022-06-02 22:24:10|30554.4|30463.4|30538.2|30447.2|30554.4|30463.4|30538.2|30447.2|35
1654208660000|2022-06-02 22:24:20|30538.3|30447.3|30543.5|30452.5|30545.3|30454.3|30538.1|30447.1|25
1654208670000|2022-06-02 22:24:30|30541.1|30450.1|30538.8|30447.8|30543.6|30452.6|30536.8|30445.8|31
1654208680000|2022-06-02 22:24:40|30537.7|30446.7|30529.3|30438.3|30537.7|30446.7|30525.8|30434.8|35
1654208690000|2022-06-02 22:24:50|30529.4|30438.4|30530.8|30439.8|30531|30440|30524.1|30433.1|33
1654208700000|2022-06-02 22:25:00|30531.4|30440.4|30531.7|30440.7|30534.1|30443.1|30527.9|30436.9|29
1654208710000|2022-06-02 22:25:10|30531.3|30440.3|30530.3|30439.3|30531.5|30440.5|30527.2|30436.2|33
1654208720000|2022-06-02 22:25:20|30530.6|30439.6|30530.4|30439.4|30532.1|30441.1|30529.3|30438.3|29
1654208730000|2022-06-02 22:25:30|30530.2|30439.2|30519|30428|30530.2|30439.2|30518.6|30427.6|32
1654208740000|2022-06-02 22:25:40|30519.3|30428.3|30513.6|30422.6|30519.7|30428.7|30513.6|30422.6|19
1654208750000|2022-06-02 22:25:50|30513.8|30422.8|30500.5|30409.5|30515.9|30424.9|30499.3|30408.3|30
1654208760000|2022-06-02 22:26:00|30500.9|30409.9|30497|30406|30500.9|30409.9|30494.3|30403.3|33
1654208770000|2022-06-02 22:26:10|30496.9|30405.9|30517.7|30426.7|30519|30428|30496.7|30405.7|33
1654208780000|2022-06-02 22:26:20|30513.9|30422.9|30501.2|30410.2|30514.7|30423.7|30498.2|30407.2|31
1654208790000|2022-06-02 22:26:30|30501.3|30410.3|30514.4|30423.4|30516.2|30425.2|30498.3|30407.3|33
1654208800000|2022-06-02 22:26:40|30513.8|30422.8|30511.7|30420.7|30514.1|30423.1|30508.5|30417.5|31
1654208810000|2022-06-02 22:26:50|30510.7|30419.7|30507.9|30416.9|30512.3|30421.3|30506.4|30415.4|33
1654208820000|2022-06-02 22:27:00|30508.1|30417.1|30510.5|30419.5|30511.7|30420.7|30504.9|30413.9|34
1654208830000|2022-06-02 22:27:10|30510|30419|30508.6|30417.6|30510.6|30419.6|30507.3|30416.3|20
1654208840000|2022-06-02 22:27:20|30507.5|30416.5|30512.8|30421.8|30513.5|30422.5|30507.5|30416.5|24
1654208850000|2022-06-02 22:27:30|30510.8|30419.8|30504|30413|30510.8|30419.8|30496.8|30405.8|27
1654208860000|2022-06-02 22:27:40|30503.4|30412.4|30505.6|30414.6|30506|30415|30502.3|30411.3|23
1654208870000|2022-06-02 22:27:50|30509|30418|30509.8|30418.8|30512.3|30421.3|30509|30418|29
1654208880000|2022-06-02 22:28:00|30509.4|30418.4|30501.8|30410.8|30509.4|30418.4|30501.1|30410.1|22
1654208890000|2022-06-02 22:28:10|30501.9|30410.9|30501.2|30410.2|30502.1|30411.1|30501.2|30410.2|22
1654208900000|2022-06-02 22:28:20|30501.7|30410.7|30492.3|30401.3|30503.2|30412.2|30492.3|30401.3|17
1654208910000|2022-06-02 22:28:30|30491.2|30400.2|30469.1|30378.1|30495.2|30404.2|30469.1|30378.1|36
1654208920000|2022-06-02 22:28:40|30469.2|30378.2|30476|30385|30476|30385|30465.2|30374.2|37
1654208930000|2022-06-02 22:28:50|30474.8|30383.8|30469.2|30378.2|30474.9|30383.9|30466.4|30375.4|35
1654208940000|2022-06-02 22:29:00|30468.6|30377.6|30469.7|30378.7|30473.7|30382.7|30467.4|30376.4|35
1654208950000|2022-06-02 22:29:10|30470.2|30379.2|30469.5|30378.5|30472.6|30381.6|30467.9|30376.9|35
1654208960000|2022-06-02 22:29:20|30469.8|30378.8|30474.5|30383.5|30479.4|30388.4|30469.8|30378.8|33
1654208970000|2022-06-02 22:29:30|30473.9|30382.9|30465.9|30374.9|30473.9|30382.9|30463.8|30372.8|36
1654208980000|2022-06-02 22:29:40|30465.4|30374.4|30467.2|30376.2|30468|30377|30463.2|30372.2|38
1654208990000|2022-06-02 22:29:50|30465.8|30374.8|30465|30374|30471|30380|30465|30374|35
1654209000000|2022-06-02 22:30:00|30464.6|30373.6|30478|30387|30482.5|30391.5|30464.6|30373.6|38
1654209010000|2022-06-02 22:30:10|30477.9|30386.9|30475.5|30384.5|30478.2|30387.2|30473.2|30382.2|36
1654209020000|2022-06-02 22:30:20|30475.8|30384.8|30475.1|30384.1|30478.6|30387.6|30472.5|30381.5|34
1654209030000|2022-06-02 22:30:30|30474.4|30383.4|30473|30382|30478.4|30387.4|30472.3|30381.3|37
1654209040000|2022-06-02 22:30:40|30473.3|30382.3|30471|30380|30474.9|30383.9|30470.1|30379.1|38
1654209050000|2022-06-02 22:30:50|30471.3|30380.3|30499.8|30408.8|30501|30410|30470|30379|39
1654209060000|2022-06-02 22:31:00|30499|30408|30493.4|30402.4|30501.4|30410.4|30491.7|30400.7|33
1654209070000|2022-06-02 22:31:10|30492.1|30401.1|30488|30397|30492.4|30401.4|30484.7|30393.7|37
1654209080000|2022-06-02 22:31:20|30487.7|30396.7|30474.9|30383.9|30487.7|30396.7|30474.6|30383.6|30
1654209090000|2022-06-02 22:31:30|30474.6|30383.6|30475.2|30384.2|30476|30385|30472.5|30381.5|21
1654209100000|2022-06-02 22:31:40|30475.5|30384.5|30467.4|30376.4|30476.3|30385.3|30466.1|30375.1|28
1654209110000|2022-06-02 22:31:50|30466.2|30375.2|30459.5|30368.5|30466.2|30375.2|30459.2|30368.2|32
1654209120000|2022-06-02 22:32:00|30460.9|30369.9|30470|30379|30472|30381|30460.9|30369.9|31
1654209130000|2022-06-02 22:32:10|30468.7|30377.7|30467.1|30376.1|30471.1|30380.1|30467.1|30376.1|25
1654209140000|2022-06-02 22:32:20|30467.7|30376.7|30469.3|30378.3|30471.6|30380.6|30466.8|30375.8|24
1654209150000|2022-06-02 22:32:30|30469.6|30378.6|30472.9|30381.9|30472.9|30381.9|30468.3|30377.3|21
1654209160000|2022-06-02 22:32:40|30473.4|30382.4|30475.3|30384.3|30476.4|30385.4|30472.5|30381.5|26
1654209170000|2022-06-02 22:32:50|30474.4|30383.4|30471.4|30380.4|30475.1|30384.1|30471.3|30380.3|29
1654209180000|2022-06-02 22:33:00|30473.5|30382.5|30465.3|30374.3|30475|30384|30463.1|30372.1|28
1654209190000|2022-06-02 22:33:10|30465.4|30374.4|30464.3|30373.3|30468.9|30377.9|30458.5|30367.5|26
1654209200000|2022-06-02 22:33:20|30463.4|30372.4|30456.8|30365.8|30463.4|30372.4|30455.9|30364.9|33
1654209210000|2022-06-02 22:33:30|30457.4|30366.4|30454.6|30363.6|30459.7|30368.7|30453.6|30362.6|22
1654209220000|2022-06-02 22:33:40|30454.7|30363.7|30438.4|30347.4|30455.1|30364.1|30438.4|30347.4|34
1654209230000|2022-06-02 22:33:50|30435.9|30344.9|30438.4|30347.4|30438.4|30347.4|30430|30339|34
1654209240000|2022-06-02 22:34:00|30438.8|30347.8|30438.2|30347.2|30440.4|30349.4|30438.1|30347.1|34
1654209250000|2022-06-02 22:34:10|30439|30348|30439.5|30348.5|30441.8|30350.8|30438|30347|25
1654209260000|2022-06-02 22:34:20|30439.1|30348.1|30445.1|30354.1|30452.1|30361.1|30438.8|30347.8|26
1654209270000|2022-06-02 22:34:30|30443.8|30352.8|30442.5|30351.5|30446.1|30355.1|30440|30349|33
1654209280000|2022-06-02 22:34:40|30442.6|30351.6|30443.8|30352.8|30444.5|30353.5|30442.1|30351.1|20
1654209290000|2022-06-02 22:34:50|30443.7|30352.7|30442.7|30351.7|30443.8|30352.8|30442.2|30351.2|20
1654209300000|2022-06-02 22:35:00|30442.8|30351.8|30442.8|30351.8|30443.4|30352.4|30440.6|30349.6|23
1654209310000|2022-06-02 22:35:10|30442.6|30351.6|30444|30353|30444.3|30353.3|30442.4|30351.4|21
1654209320000|2022-06-02 22:35:20|30444.3|30353.3|30452.5|30361.5|30456|30365|30443.7|30352.7|32
1654209330000|2022-06-02 22:35:30|30454.2|30363.2|30448.5|30357.5|30454.6|30363.6|30446.3|30355.3|26
1654209340000|2022-06-02 22:35:40|30446.6|30355.6|30451.1|30360.1|30451.6|30360.6|30446.6|30355.6|15
1654209350000|2022-06-02 22:35:50|30450.7|30359.7|30455.2|30364.2|30456.9|30365.9|30450.3|30359.3|26
1654209360000|2022-06-02 22:36:00|30454|30363|30460|30369|30460.2|30369.2|30452.5|30361.5|20
1654209370000|2022-06-02 22:36:10|30459.9|30368.9|30472.6|30381.6|30472.6|30381.6|30459.2|30368.2|22
1654209380000|2022-06-02 22:36:20|30473.7|30382.7|30471.7|30380.7|30476.1|30385.1|30471.7|30380.7|19
1654209390000|2022-06-02 22:36:30|30472.5|30381.5|30483.1|30392.1|30483.1|30392.1|30472.5|30381.5|27
1654209400000|2022-06-02 22:36:40|30483.2|30392.2|30498.1|30407.1|30499.5|30408.5|30481.5|30390.5|32
1654209410000|2022-06-02 22:36:50|30499|30408|30501.2|30410.2|30508|30417|30499|30408|33
1654209420000|2022-06-02 22:37:00|30501.1|30410.1|30500.8|30409.8|30502.1|30411.1|30497.7|30406.7|27
1654209430000|2022-06-02 22:37:10|30500.5|30409.5|30496.8|30405.8|30501|30410|30496.1|30405.1|31
1654209440000|2022-06-02 22:37:20|30497.4|30406.4|30491.6|30400.6|30497.7|30406.7|30491.2|30400.2|29
1654209450000|2022-06-02 22:37:30|30492.4|30401.4|30500.2|30409.2|30500.2|30409.2|30488.5|30397.5|24
1654209460000|2022-06-02 22:37:40|30499.9|30408.9|30516.2|30425.2|30521.8|30430.8|30499.9|30408.9|29
1654209470000|2022-06-02 22:37:50|30516.1|30425.1|30514.8|30423.8|30519.3|30428.3|30513.9|30422.9|20
1654209480000|2022-06-02 22:38:00|30515.9|30424.9|30517.5|30426.5|30520.1|30429.1|30515.4|30424.4|21
1654209490000|2022-06-02 22:38:10|30515|30424|30517.5|30426.5|30520.2|30429.2|30513.8|30422.8|22
1654209500000|2022-06-02 22:38:20|30515.6|30424.6|30513.3|30422.3|30515.6|30424.6|30511.2|30420.2|26
1654209510000|2022-06-02 22:38:30|30513.7|30422.7|30513.7|30422.7|30518.1|30427.1|30512.5|30421.5|22
1654209520000|2022-06-02 22:38:40|30514|30423|30519.2|30428.2|30519.2|30428.2|30512.5|30421.5|26
1654209530000|2022-06-02 22:38:50|30519.3|30428.3|30516.4|30425.4|30523.4|30432.4|30512.7|30421.7|27
1654209540000|2022-06-02 22:39:00|30515.3|30424.3|30521.7|30430.7|30525.4|30434.4|30514.6|30423.6|28
1654209550000|2022-06-02 22:39:10|30524.5|30433.5|30524.9|30433.9|30525.4|30434.4|30518.9|30427.9|29
1654209560000|2022-06-02 22:39:20|30524.7|30433.7|30522|30431|30525.2|30434.2|30518.2|30427.2|36
1654209570000|2022-06-02 22:39:30|30522.5|30431.5|30518.5|30427.5|30525.6|30434.6|30518.5|30427.5|36
1654209580000|2022-06-02 22:39:40|30518.8|30427.8|30520.5|30429.5|30522.1|30431.1|30516.8|30425.8|25
1654209590000|2022-06-02 22:39:50|30516.8|30425.8|30534.8|30443.8|30534.8|30443.8|30516|30425|24
1654209600000|2022-06-02 22:40:00|30534.3|30443.3|30535.2|30444.2|30536.5|30445.5|30534.1|30443.1|10
1654209610000|2022-06-02 22:40:10|30535.8|30444.8|30541.2|30450.2|30541.2|30450.2|30535|30444|33
1654209620000|2022-06-02 22:40:20|30541.1|30450.1|30547.2|30456.2|30552.3|30461.3|30538.5|30447.5|30
1654209630000|2022-06-02 22:40:30|30544|30453|30587.6|30496.6|30587.8|30496.8|30544|30453|36
1654209640000|2022-06-02 22:40:40|30594.3|30503.3|30582.8|30491.8|30595.4|30504.4|30582.8|30491.8|36
1654209650000|2022-06-02 22:40:50|30582|30491|30574.5|30483.5|30582|30491|30571.2|30480.2|27
1654209660000|2022-06-02 22:41:00|30574.9|30483.9|30596.8|30505.8|30596.8|30505.8|30569.7|30478.7|38
1654209670000|2022-06-02 22:41:10|30596.9|30505.9|30589.7|30498.7|30597.2|30506.2|30589.7|30498.7|31
1654209680000|2022-06-02 22:41:20|30591.5|30500.5|30591.4|30500.4|30591.9|30500.9|30584.8|30493.8|15
1654209690000|2022-06-02 22:41:30|30592.9|30501.9|30601.5|30510.5|30602.3|30511.3|30592.7|30501.7|40
1654209700000|2022-06-02 22:41:40|30604.4|30513.4|30607.1|30516.1|30609.5|30518.5|30600.6|30509.6|30
1654209710000|2022-06-02 22:41:50|30607.2|30516.2|30611.8|30520.8|30614.7|30523.7|30606.3|30515.3|36
1654209720000|2022-06-02 22:42:00|30613.2|30522.2|30599|30508|30615.1|30524.1|30599|30508|32
1654209730000|2022-06-02 22:42:10|30599.2|30508.2|30578.3|30487.3|30599.2|30508.2|30578.3|30487.3|31
1654209740000|2022-06-02 22:42:20|30580.1|30489.1|30584.2|30493.2|30584.7|30493.7|30577.1|30486.1|27
1654209750000|2022-06-02 22:42:30|30584.5|30493.5|30584.7|30493.7|30585|30494|30578.7|30487.7|34
1654209760000|2022-06-02 22:42:40|30585.6|30494.6|30590.1|30499.1|30594.5|30503.5|30585.6|30494.6|27
1654209770000|2022-06-02 22:42:50|30590.9|30499.9|30591.5|30500.5|30592.3|30501.3|30590.2|30499.2|24
1654209780000|2022-06-02 22:43:00|30591.4|30500.4|30594.3|30503.3|30595.2|30504.2|30590.5|30499.5|23
1654209790000|2022-06-02 22:43:10|30594|30503|30588|30497|30595.1|30504.1|30588|30497|24
1654209800000|2022-06-02 22:43:20|30587.9|30496.9|30595.9|30504.9|30597.3|30506.3|30586.9|30495.9|34
1654209810000|2022-06-02 22:43:30|30595.2|30504.2|30599.6|30508.6|30599.6|30508.6|30595.2|30504.2|26
1654209820000|2022-06-02 22:43:40|30600.2|30509.2|30608.4|30517.4|30613.6|30522.6|30599.7|30508.7|31
1654209830000|2022-06-02 22:43:50|30611.5|30520.5|30606.3|30515.3|30615|30524|30602.6|30511.6|37
1654209840000|2022-06-02 22:44:00|30605.5|30514.5|30594.6|30503.6|30608.2|30517.2|30593.1|30502.1|37
1654209850000|2022-06-02 22:44:10|30591.4|30500.4|30587.5|30496.5|30596.6|30505.6|30585.3|30494.3|27
1654209860000|2022-06-02 22:44:20|30586.2|30495.2|30577.5|30486.5|30586.2|30495.2|30577.3|30486.3|33
1654209870000|2022-06-02 22:44:30|30576.6|30485.6|30578.2|30487.2|30578.3|30487.3|30576.6|30485.6|17
1654209880000|2022-06-02 22:44:40|30576.6|30485.6|30592.4|30501.4|30596.9|30505.9|30576.6|30485.6|26
1654209890000|2022-06-02 22:44:50|30591.6|30500.6|30586.4|30495.4|30594.8|30503.8|30586.2|30495.2|22
1654209900000|2022-06-02 22:45:00|30584.9|30493.9|30594.9|30503.9|30594.9|30503.9|30583|30492|35
1654209910000|2022-06-02 22:45:10|30595.3|30504.3|30592.8|30501.8|30599.2|30508.2|30589.6|30498.6|29
1654209920000|2022-06-02 22:45:20|30592.5|30501.5|30571.7|30480.7|30592.5|30501.5|30565.6|30474.6|27
1654209930000|2022-06-02 22:45:30|30565.6|30474.6|30567.4|30476.4|30571.7|30480.7|30564.1|30473.1|22
1654209940000|2022-06-02 22:45:40|30571.3|30480.3|30570.6|30479.6|30573.6|30482.6|30566.2|30475.2|15
1654209950000|2022-06-02 22:45:50|30565.7|30474.7|30565.8|30474.8|30571.7|30480.7|30564.7|30473.7|21
1654209960000|2022-06-02 22:46:00|30571.3|30480.3|30562.4|30471.4|30571.3|30480.3|30562.4|30471.4|12
1654209970000|2022-06-02 22:46:10|30562.8|30471.8|30563.7|30472.7|30566.8|30475.8|30553.6|30462.6|23
1654209980000|2022-06-02 22:46:20|30565.6|30474.6|30562.1|30471.1|30565.7|30474.7|30555.9|30464.9|25
1654209990000|2022-06-02 22:46:30|30554.1|30463.1|30553.2|30462.2|30562.1|30471.1|30551|30460|22
1654210000000|2022-06-02 22:46:40|30553|30462|30558.1|30467.1|30560.8|30469.8|30552|30461|28
1654210010000|2022-06-02 22:46:50|30560.8|30469.8|30572.6|30481.6|30572.7|30481.7|30557.2|30466.2|27
1654210020000|2022-06-02 22:47:00|30575.1|30484.1|30578.3|30487.3|30578.8|30487.8|30574.4|30483.4|30
1654210030000|2022-06-02 22:47:10|30578.2|30487.2|30575.8|30484.8|30579.8|30488.8|30573.9|30482.9|27
1654210040000|2022-06-02 22:47:20|30579|30488|30578.9|30487.9|30580.2|30489.2|30576.8|30485.8|23
1654210050000|2022-06-02 22:47:30|30579.1|30488.1|30579.7|30488.7|30580.5|30489.5|30576.8|30485.8|20
1654210060000|2022-06-02 22:47:40|30579.8|30488.8|30576.9|30485.9|30580.6|30489.6|30573|30482|15
1654210070000|2022-06-02 22:47:50|30572.2|30481.2|30576|30485|30576.4|30485.4|30572.2|30481.2|31
1654210080000|2022-06-02 22:48:00|30578.3|30487.3|30568.2|30477.2|30578.3|30487.3|30567.5|30476.5|27
1654210090000|2022-06-02 22:48:10|30568.8|30477.8|30575|30484|30577.3|30486.3|30568.5|30477.5|36
1654210100000|2022-06-02 22:48:20|30574.3|30483.3|30569.1|30478.1|30577.5|30486.5|30565.6|30474.6|36
1654210110000|2022-06-02 22:48:30|30569.3|30478.3|30564.2|30473.2|30569.3|30478.3|30564.2|30473.2|10
1654210120000|2022-06-02 22:48:40|30563.7|30472.7|30567.5|30476.5|30571.8|30480.8|30562|30471|30
1654210130000|2022-06-02 22:48:50|30567.4|30476.4|30568.6|30477.6|30568.6|30477.6|30565.3|30474.3|20
1654210140000|2022-06-02 22:49:00|30569.3|30478.3|30568.8|30477.8|30569.3|30478.3|30566.4|30475.4|26
1654210150000|2022-06-02 22:49:10|30567.6|30476.6|30568.6|30477.6|30568.9|30477.9|30566.3|30475.3|18
1654210160000|2022-06-02 22:49:20|30567.9|30476.9|30567.9|30476.9|30568.6|30477.6|30567.4|30476.4|13
1654210170000|2022-06-02 22:49:30|30568.6|30477.6|30571.3|30480.3|30571.3|30480.3|30568.2|30477.2|23
1654210180000|2022-06-02 22:49:40|30571.2|30480.2|30569.2|30478.2|30571.3|30480.3|30568.1|30477.1|18
1654210190000|2022-06-02 22:49:50|30571.3|30480.3|30571.3|30480.3|30571.3|30480.3|30567.6|30476.6|19
1654210200000|2022-06-02 22:50:00|30569.7|30478.7|30561|30470|30571.3|30480.3|30557.8|30466.8|29
1654210210000|2022-06-02 22:50:10|30562|30471|30560.8|30469.8|30562.9|30471.9|30555.8|30464.8|26
1654210220000|2022-06-02 22:50:20|30556.6|30465.6|30561.7|30470.7|30568.4|30477.4|30550.8|30459.8|25
1654210230000|2022-06-02 22:50:30|30562|30471|30565.7|30474.7|30567.9|30476.9|30559.6|30468.6|25
1654210240000|2022-06-02 22:50:40|30565.4|30474.4|30572.1|30481.1|30573.2|30482.2|30564|30473|19
1654210250000|2022-06-02 22:50:50|30571.9|30480.9|30573.1|30482.1|30574.5|30483.5|30569.6|30478.6|28
1654210260000|2022-06-02 22:51:00|30573.3|30482.3|30569.5|30478.5|30574|30483|30569.4|30478.4|19
1654210270000|2022-06-02 22:51:10|30569.4|30478.4|30562.3|30471.3|30569.4|30478.4|30560.3|30469.3|27
1654210280000|2022-06-02 22:51:20|30552.1|30461.1|30548.9|30457.9|30552.1|30461.1|30545.5|30454.5|26
1654210290000|2022-06-02 22:51:30|30549.7|30458.7|30535.1|30444.1|30549.7|30458.7|30534.4|30443.4|25
1654210300000|2022-06-02 22:51:40|30536.4|30445.4|30538.5|30447.5|30538.9|30447.9|30534.7|30443.7|20
1654210310000|2022-06-02 22:51:50|30538.9|30447.9|30537.8|30446.8|30540.3|30449.3|30535.9|30444.9|28
1654210320000|2022-06-02 22:52:00|30538.7|30447.7|30539.9|30448.9|30546.1|30455.1|30538|30447|12
1654210330000|2022-06-02 22:52:10|30537.3|30446.3|30540.6|30449.6|30541.8|30450.8|30537.1|30446.1|24
1654210340000|2022-06-02 22:52:20|30541.3|30450.3|30538.9|30447.9|30541.3|30450.3|30536.9|30445.9|24
1654210350000|2022-06-02 22:52:30|30535.1|30444.1|30533.1|30442.1|30535.5|30444.5|30530|30439|26
1654210360000|2022-06-02 22:52:40|30532.5|30441.5|30533.3|30442.3|30533.3|30442.3|30530|30439|28
1654210370000|2022-06-02 22:52:50|30532.8|30441.8|30535.6|30444.6|30535.8|30444.8|30531.5|30440.5|20
1654210380000|2022-06-02 22:53:00|30534.6|30443.6|30541.1|30450.1|30541.1|30450.1|30533.1|30442.1|20
1654210390000|2022-06-02 22:53:10|30540.2|30449.2|30535.4|30444.4|30541|30450|30535|30444|17
1654210400000|2022-06-02 22:53:20|30535.7|30444.7|30529.4|30438.4|30540.2|30449.2|30526.5|30435.5|11
1654210410000|2022-06-02 22:53:30|30531.8|30440.8|30525.3|30434.3|30534|30443|30520.9|30429.9|20
1654210420000|2022-06-02 22:53:40|30517.5|30426.5|30519.5|30428.5|30527.3|30436.3|30517.3|30426.3|24
1654210430000|2022-06-02 22:53:50|30521.1|30430.1|30531.5|30440.5|30533.4|30442.4|30521.1|30430.1|30
1654210440000|2022-06-02 22:54:00|30531.7|30440.7|30533.5|30442.5|30535.8|30444.8|30530.6|30439.6|29
1654210450000|2022-06-02 22:54:10|30533.8|30442.8|30527.6|30436.6|30535.6|30444.6|30524.1|30433.1|35
1654210460000|2022-06-02 22:54:20|30526.2|30435.2|30527.2|30436.2|30529.2|30438.2|30524.4|30433.4|34
1654210470000|2022-06-02 22:54:30|30527.3|30436.3|30526.8|30435.8|30528.4|30437.4|30526.1|30435.1|25
1654210480000|2022-06-02 22:54:40|30526.7|30435.7|30531.5|30440.5|30533|30442|30525.5|30434.5|31
1654210490000|2022-06-02 22:54:50|30530.7|30439.7|30535.2|30444.2|30538.3|30447.3|30530.4|30439.4|37
1654210500000|2022-06-02 22:55:00|30533.4|30442.4|30534.6|30443.6|30536.6|30445.6|30531.3|30440.3|37
1654210510000|2022-06-02 22:55:10|30533.5|30442.5|30532.3|30441.3|30535.5|30444.5|30531.7|30440.7|23
1654210520000|2022-06-02 22:55:20|30533.2|30442.2|30533.1|30442.1|30533.3|30442.3|30532.2|30441.2|15
1654210530000|2022-06-02 22:55:30|30533.2|30442.2|30531.7|30440.7|30533.2|30442.2|30531.7|30440.7|10
1654210540000|2022-06-02 22:55:40|30533.6|30442.6|30532.3|30441.3|30534.3|30443.3|30532.3|30441.3|9
1654210550000|2022-06-02 22:55:50|30534.3|30443.3|30528.1|30437.1|30534.5|30443.5|30527.7|30436.7|20
1654210560000|2022-06-02 22:56:00|30528|30437|30533.6|30442.6|30534.1|30443.1|30526.5|30435.5|9
1654210570000|2022-06-02 22:56:10|30533|30442|30531.2|30440.2|30533.9|30442.9|30525.6|30434.6|23
1654210580000|2022-06-02 22:56:20|30530.9|30439.9|30527.3|30436.3|30530.9|30439.9|30527|30436|21
1654210590000|2022-06-02 22:56:30|30528|30437|30521.4|30430.4|30528.6|30437.6|30521.4|30430.4|21
1654210600000|2022-06-02 22:56:40|30526.1|30435.1|30519.2|30428.2|30526.1|30435.1|30516.8|30425.8|30
1654210610000|2022-06-02 22:56:50|30519.3|30428.3|30515.9|30424.9|30519.4|30428.4|30515.7|30424.7|18
1654210620000|2022-06-02 22:57:00|30516.1|30425.1|30512.8|30421.8|30516.5|30425.5|30512.8|30421.8|25
1654210630000|2022-06-02 22:57:10|30508.8|30417.8|30519.8|30428.8|30521.3|30430.3|30504|30413|27
1654210640000|2022-06-02 22:57:20|30520.4|30429.4|30521|30430|30521.8|30430.8|30519.8|30428.8|29
1654210650000|2022-06-02 22:57:30|30520.3|30429.3|30520.1|30429.1|30520.6|30429.6|30519.6|30428.6|17
1654210660000|2022-06-02 22:57:40|30520.2|30429.2|30520.6|30429.6|30521.7|30430.7|30519.1|30428.1|18
1654210670000|2022-06-02 22:57:50|30520.5|30429.5|30512.6|30421.6|30520.5|30429.5|30512.6|30421.6|12
1654210680000|2022-06-02 22:58:00|30511.5|30420.5|30522|30431|30522.6|30431.6|30510.5|30419.5|30
1654210690000|2022-06-02 22:58:10|30521.9|30430.9|30522.2|30431.2|30523.1|30432.1|30521|30430|27
1654210700000|2022-06-02 22:58:20|30522|30431|30514.6|30423.6|30522.4|30431.4|30514.4|30423.4|28
1654210710000|2022-06-02 22:58:30|30514.9|30423.9|30512.5|30421.5|30516.6|30425.6|30511.3|30420.3|26
1654210720000|2022-06-02 22:58:40|30511.4|30420.4|30511.7|30420.7|30513.7|30422.7|30510.9|30419.9|33
1654210730000|2022-06-02 22:58:50|30512.8|30421.8|30515.1|30424.1|30515.1|30424.1|30511.8|30420.8|16
1654210740000|2022-06-02 22:59:00|30513.9|30422.9|30510.3|30419.3|30513.9|30422.9|30508.4|30417.4|15
1654210750000|2022-06-02 22:59:10|30509.9|30418.9|30505.2|30414.2|30509.9|30418.9|30504.5|30413.5|20
1654210760000|2022-06-02 22:59:20|30506.6|30415.6|30508.9|30417.9|30509.2|30418.2|30506.2|30415.2|23
1654210770000|2022-06-02 22:59:30|30509.2|30418.2|30509.9|30418.9|30510.8|30419.8|30507.9|30416.9|29
1654210780000|2022-06-02 22:59:40|30509.1|30418.1|30509.3|30418.3|30510.1|30419.1|30508.5|30417.5|24
1654210790000|2022-06-02 22:59:50|30508.8|30417.8|30510.4|30419.4|30510.6|30419.6|30508.2|30417.2|29
1654210800000|2022-06-02 23:00:00|30511|30420|30529.1|30438.1|30529.1|30438.1|30509.3|30418.3|28
1654210810000|2022-06-02 23:00:10|30529|30438|30535.1|30444.1|30536.2|30445.2|30528.8|30437.8|33
1654210820000|2022-06-02 23:00:20|30531.7|30440.7|30526.7|30435.7|30533.7|30442.7|30522.2|30431.2|33
1654210830000|2022-06-02 23:00:30|30526.1|30435.1|30517.1|30426.1|30526.1|30435.1|30515.4|30424.4|27
1654210840000|2022-06-02 23:00:40|30516.4|30425.4|30518.1|30427.1|30518.1|30427.1|30516.4|30425.4|3
1654210850000|2022-06-02 23:00:50|30516|30425|30519.9|30428.9|30520.2|30429.2|30516|30425|8
1654210860000|2022-06-02 23:01:00|30518.9|30427.9|30516.7|30425.7|30520.3|30429.3|30515.3|30424.3|22
1654210870000|2022-06-02 23:01:10|30513.6|30422.6|30508.1|30417.1|30513.6|30422.6|30506.9|30415.9|33
1654210880000|2022-06-02 23:01:20|30507.5|30416.5|30502.9|30411.9|30509|30418|30502.2|30411.2|25
1654210890000|2022-06-02 23:01:30|30503.2|30412.2|30502.3|30411.3|30504.4|30413.4|30500.7|30409.7|19
1654210900000|2022-06-02 23:01:40|30502.2|30411.2|30501.4|30410.4|30502.2|30411.2|30499.9|30408.9|20
1654210910000|2022-06-02 23:01:50|30501.3|30410.3|30501|30410|30502.6|30411.6|30500.9|30409.9|10
1654210920000|2022-06-02 23:02:00|30500.8|30409.8|30519.2|30428.2|30520.7|30429.7|30500.5|30409.5|22
1654210930000|2022-06-02 23:02:10|30519.7|30428.7|30517.5|30426.5|30521.3|30430.3|30516.7|30425.7|29
1654210940000|2022-06-02 23:02:20|30520.7|30429.7|30519.7|30428.7|30520.7|30429.7|30517.2|30426.2|28
1654210950000|2022-06-02 23:02:30|30519.5|30428.5|30519|30428|30519.5|30428.5|30518.4|30427.4|24
1654210960000|2022-06-02 23:02:40|30518.4|30427.4|30519.6|30428.6|30519.6|30428.6|30517.8|30426.8|23
1654210970000|2022-06-02 23:02:50|30519.4|30428.4|30518|30427|30519.6|30428.6|30517.6|30426.6|26
1654210980000|2022-06-02 23:03:00|30517.4|30426.4|30510.8|30419.8|30517.4|30426.4|30505.6|30414.6|26
1654210990000|2022-06-02 23:03:10|30509.9|30418.9|30509.4|30418.4|30510.9|30419.9|30505.6|30414.6|21
1654211000000|2022-06-02 23:03:20|30512.6|30421.6|30517.2|30426.2|30518|30427|30512.6|30421.6|29
1654211010000|2022-06-02 23:03:30|30517|30426|30517.5|30426.5|30518|30427|30516.5|30425.5|15
1654211020000|2022-06-02 23:03:40|30517.6|30426.6|30517.8|30426.8|30517.8|30426.8|30516.5|30425.5|8
1654211030000|2022-06-02 23:03:50|30517.1|30426.1|30523.4|30432.4|30523.4|30432.4|30516.7|30425.7|23
1654211040000|2022-06-02 23:04:00|30522.4|30431.4|30530.1|30439.1|30531.1|30440.1|30522.4|30431.4|25
1654211050000|2022-06-02 23:04:10|30529.8|30438.8|30517.9|30426.9|30530.3|30439.3|30517.9|30426.9|27
1654211060000|2022-06-02 23:04:20|30517.5|30426.5|30523.1|30432.1|30525.3|30434.3|30517.5|30426.5|31
1654211070000|2022-06-02 23:04:30|30524.4|30433.4|30524.8|30433.8|30525|30434|30523.5|30432.5|20
1654211080000|2022-06-02 23:04:40|30525|30434|30527|30436|30528|30437|30524.8|30433.8|30
1654211090000|2022-06-02 23:04:50|30526.8|30435.8|30527.9|30436.9|30527.9|30436.9|30523.6|30432.6|27
1654211100000|2022-06-02 23:05:00|30527.8|30436.8|30544.4|30453.4|30546.8|30455.8|30527.7|30436.7|31
1654211110000|2022-06-02 23:05:10|30543.9|30452.9|30551.4|30460.4|30552.5|30461.5|30543.3|30452.3|22
1654211120000|2022-06-02 23:05:20|30550.8|30459.8|30551.3|30460.3|30551.9|30460.9|30549.7|30458.7|30
1654211130000|2022-06-02 23:05:30|30551.5|30460.5|30551.7|30460.7|30552.9|30461.9|30547.2|30456.2|32
1654211140000|2022-06-02 23:05:40|30551.6|30460.6|30550.1|30459.1|30552.1|30461.1|30548.6|30457.6|27
1654211150000|2022-06-02 23:05:50|30550.3|30459.3|30549.8|30458.8|30551.9|30460.9|30548.8|30457.8|21
1654211160000|2022-06-02 23:06:00|30549|30458|30548.4|30457.4|30549.8|30458.8|30547.2|30456.2|16
1654211170000|2022-06-02 23:06:10|30548.2|30457.2|30538.4|30447.4|30549.8|30458.8|30532.4|30441.4|24
1654211180000|2022-06-02 23:06:20|30538.5|30447.5|30557.2|30466.2|30557.7|30466.7|30533.1|30442.1|36
1654211190000|2022-06-02 23:06:30|30558|30467|30560.8|30469.8|30560.8|30469.8|30557.1|30466.1|33
1654211200000|2022-06-02 23:06:40|30560.9|30469.9|30564.3|30473.3|30564.3|30473.3|30560.6|30469.6|32
1654211210000|2022-06-02 23:06:50|30565.9|30474.9|30600.7|30509.7|30600.7|30509.7|30564.9|30473.9|37
1654211220000|2022-06-02 23:07:00|30600.6|30509.6|30596.9|30505.9|30600.6|30509.6|30594.3|30503.3|36
1654211230000|2022-06-02 23:07:10|30595.6|30504.6|30590.4|30499.4|30599.3|30508.3|30586.8|30495.8|37
1654211240000|2022-06-02 23:07:20|30590.2|30499.2|30587.5|30496.5|30590.3|30499.3|30585.6|30494.6|34
1654211250000|2022-06-02 23:07:30|30587.7|30496.7|30586.2|30495.2|30588.4|30497.4|30586|30495|36
1654211260000|2022-06-02 23:07:40|30586.3|30495.3|30582.7|30491.7|30586.3|30495.3|30581.3|30490.3|30
1654211270000|2022-06-02 23:07:50|30580.9|30489.9|30574.7|30483.7|30582.7|30491.7|30572.8|30481.8|34
1654211280000|2022-06-02 23:08:00|30572.6|30481.6|30578.4|30487.4|30578.9|30487.9|30571.7|30480.7|24
1654211290000|2022-06-02 23:08:10|30578.6|30487.6|30569.2|30478.2|30578.6|30487.6|30569.2|30478.2|28
1654211300000|2022-06-02 23:08:20|30569.1|30478.1|30566.3|30475.3|30570.1|30479.1|30566.3|30475.3|23
1654211310000|2022-06-02 23:08:30|30566.4|30475.4|30559.2|30468.2|30569.7|30478.7|30559.2|30468.2|20
1654211320000|2022-06-02 23:08:40|30559|30468|30556.4|30465.4|30559|30468|30555.2|30464.2|27
1654211330000|2022-06-02 23:08:50|30555.8|30464.8|30552.4|30461.4|30557.6|30466.6|30551.5|30460.5|30
1654211340000|2022-06-02 23:09:00|30549.7|30458.7|30562|30471|30564.8|30473.8|30549.7|30458.7|31
1654211350000|2022-06-02 23:09:10|30561.6|30470.6|30558.2|30467.2|30564.1|30473.1|30557.9|30466.9|30
1654211360000|2022-06-02 23:09:20|30557.9|30466.9|30570.9|30479.9|30571|30480|30557.9|30466.9|31
1654211370000|2022-06-02 23:09:30|30569.5|30478.5|30569.9|30478.9|30570.7|30479.7|30569|30478|29
1654211380000|2022-06-02 23:09:40|30569.7|30478.7|30559.3|30468.3|30569.9|30478.9|30558.9|30467.9|28
1654211390000|2022-06-02 23:09:50|30559.4|30468.4|30559.9|30468.9|30560.9|30469.9|30559.2|30468.2|25
1654211400000|2022-06-02 23:10:00|30559.3|30468.3|30559.7|30468.7|30561.5|30470.5|30559.3|30468.3|24
1654211410000|2022-06-02 23:10:10|30561.1|30470.1|30570|30479|30570|30479|30560.2|30469.2|28
1654211420000|2022-06-02 23:10:20|30570.1|30479.1|30565.1|30474.1|30570.1|30479.1|30562.8|30471.8|21
1654211430000|2022-06-02 23:10:30|30564.7|30473.7|30564.6|30473.6|30569|30478|30564.5|30473.5|29
1654211440000|2022-06-02 23:10:40|30564.5|30473.5|30565.1|30474.1|30565.2|30474.2|30564.3|30473.3|28
1654211450000|2022-06-02 23:10:50|30565.6|30474.6|30561.8|30470.8|30565.6|30474.6|30561.8|30470.8|30
1654211460000|2022-06-02 23:11:00|30562.2|30471.2|30579.7|30488.7|30580.5|30489.5|30560.1|30469.1|37
1654211470000|2022-06-02 23:11:10|30578.9|30487.9|30585.7|30494.7|30587.1|30496.1|30578.9|30487.9|25
1654211480000|2022-06-02 23:11:20|30585.5|30494.5|30585.1|30494.1|30586.8|30495.8|30585.1|30494.1|27
1654211490000|2022-06-02 23:11:30|30585|30494|30580.9|30489.9|30585.2|30494.2|30580.9|30489.9|20
1654211500000|2022-06-02 23:11:40|30581|30490|30586|30495|30587.6|30496.6|30580.1|30489.1|27
1654211510000|2022-06-02 23:11:50|30585.6|30494.6|30582.5|30491.5|30585.8|30494.8|30581.9|30490.9|28
1654211520000|2022-06-02 23:12:00|30582.6|30491.6|30597|30506|30597|30506|30582.4|30491.4|28
1654211530000|2022-06-02 23:12:10|30597.9|30506.9|30606.6|30515.6|30610.2|30519.2|30597.9|30506.9|33
1654211540000|2022-06-02 23:12:20|30606.4|30515.4|30607.8|30516.8|30608.3|30517.3|30600.7|30509.7|30
1654211550000|2022-06-02 23:12:30|30607|30516|30582.6|30491.6|30607.1|30516.1|30582.6|30491.6|34
1654211560000|2022-06-02 23:12:40|30582.2|30491.2|30585.3|30494.3|30586.6|30495.6|30580.8|30489.8|31
1654211570000|2022-06-02 23:12:50|30584.9|30493.9|30582|30491|30584.9|30493.9|30581.4|30490.4|24
1654211580000|2022-06-02 23:13:00|30582.1|30491.1|30592|30501|30592.1|30501.1|30581.7|30490.7|25
1654211590000|2022-06-02 23:13:10|30591.9|30500.9|30592|30501|30592.3|30501.3|30590.3|30499.3|30
1654211600000|2022-06-02 23:13:20|30590.4|30499.4|30589.4|30498.4|30592.6|30501.6|30582.8|30491.8|34
1654211610000|2022-06-02 23:13:30|30589.5|30498.5|30590.5|30499.5|30595|30504|30589.5|30498.5|34
1654211620000|2022-06-02 23:13:40|30589.8|30498.8|30588.6|30497.6|30590.8|30499.8|30585.9|30494.9|30
1654211630000|2022-06-02 23:13:50|30588.9|30497.9|30590.2|30499.2|30590.7|30499.7|30588.2|30497.2|33
1654211640000|2022-06-02 23:14:00|30590.3|30499.3|30592.9|30501.9|30596|30505|30589.2|30498.2|28
1654211650000|2022-06-02 23:14:10|30592.3|30501.3|30585|30494|30593.8|30502.8|30582.8|30491.8|27
1654211660000|2022-06-02 23:14:20|30586.2|30495.2|30581.9|30490.9|30586.2|30495.2|30580.2|30489.2|29
1654211670000|2022-06-02 23:14:30|30580.5|30489.5|30578.5|30487.5|30581|30490|30577.2|30486.2|32
1654211680000|2022-06-02 23:14:40|30577.9|30486.9|30588.5|30497.5|30588.5|30497.5|30577.6|30486.6|24
1654211690000|2022-06-02 23:14:50|30587.5|30496.5|30593.5|30502.5|30593.5|30502.5|30587.5|30496.5|35
1654211700000|2022-06-02 23:15:00|30593.6|30502.6|30606.1|30515.1|30606.1|30515.1|30592.8|30501.8|33
1654211710000|2022-06-02 23:15:10|30606|30515|30611.3|30520.3|30611.3|30520.3|30604.3|30513.3|25
1654211720000|2022-06-02 23:15:20|30613.2|30522.2|30605|30514|30619.6|30528.6|30603.4|30512.4|37
1654211730000|2022-06-02 23:15:30|30604.8|30513.8|30598.9|30507.9|30605.8|30514.8|30597.6|30506.6|26
1654211740000|2022-06-02 23:15:40|30594.4|30503.4|30580.2|30489.2|30599.7|30508.7|30579.6|30488.6|28
1654211750000|2022-06-02 23:15:50|30578.1|30487.1|30578.2|30487.2|30584.3|30493.3|30576.6|30485.6|18
1654211760000|2022-06-02 23:16:00|30576.5|30485.5|30567.2|30476.2|30577.4|30486.4|30566.7|30475.7|30
1654211770000|2022-06-02 23:16:10|30566.5|30475.5|30572.3|30481.3|30572.5|30481.5|30566|30475|27
1654211780000|2022-06-02 23:16:20|30572|30481|30566.1|30475.1|30572.4|30481.4|30563.4|30472.4|27
1654211790000|2022-06-02 23:16:30|30564.4|30473.4|30561.5|30470.5|30566.1|30475.1|30561|30470|24
1654211800000|2022-06-02 23:16:40|30561.2|30470.2|30565.7|30474.7|30565.7|30474.7|30561.2|30470.2|21
1654211810000|2022-06-02 23:16:50|30565.9|30474.9|30570|30479|30570.5|30479.5|30565.9|30474.9|29
1654211820000|2022-06-02 23:17:00|30569.8|30478.8|30568.8|30477.8|30569.8|30478.8|30567.4|30476.4|30
1654211830000|2022-06-02 23:17:10|30568.7|30477.7|30569.7|30478.7|30569.7|30478.7|30568.1|30477.1|20
1654211840000|2022-06-02 23:17:20|30569.9|30478.9|30576.9|30485.9|30580|30489|30569.9|30478.9|25
1654211850000|2022-06-02 23:17:30|30578|30487|30577.9|30486.9|30578.7|30487.7|30576.9|30485.9|27
1654211860000|2022-06-02 23:17:40|30578.1|30487.1|30578.2|30487.2|30578.8|30487.8|30576.7|30485.7|24
1654211870000|2022-06-02 23:17:50|30577.2|30486.2|30579.1|30488.1|30579.1|30488.1|30577.2|30486.2|13
1654211880000|2022-06-02 23:18:00|30578.2|30487.2|30578.3|30487.3|30579.1|30488.1|30578.1|30487.1|10
1654211890000|2022-06-02 23:18:10|30575.6|30484.6|30574.9|30483.9|30575.8|30484.8|30572.5|30481.5|33
1654211900000|2022-06-02 23:18:20|30575.2|30484.2|30572.7|30481.7|30575.5|30484.5|30572.2|30481.2|21
1654211910000|2022-06-02 23:18:30|30572.4|30481.4|30578.2|30487.2|30578.2|30487.2|30571.8|30480.8|15
1654211920000|2022-06-02 23:18:40|30578.3|30487.3|30576.7|30485.7|30578.5|30487.5|30575|30484|33
1654211930000|2022-06-02 23:18:50|30576.6|30485.6|30576.7|30485.7|30578.4|30487.4|30575.4|30484.4|23
1654211940000|2022-06-02 23:19:00|30575.8|30484.8|30578.2|30487.2|30578.2|30487.2|30575.8|30484.8|18
1654211950000|2022-06-02 23:19:10|30578.5|30487.5|30568.6|30477.6|30578.5|30487.5|30568.6|30477.6|21
1654211960000|2022-06-02 23:19:20|30567.8|30476.8|30564.1|30473.1|30568.2|30477.2|30564.1|30473.1|20
1654211970000|2022-06-02 23:19:30|30564.2|30473.2|30574.5|30483.5|30574.5|30483.5|30564.2|30473.2|21
1654211980000|2022-06-02 23:19:40|30576|30485|30575|30484|30576.3|30485.3|30573.2|30482.2|31
1654211990000|2022-06-02 23:19:50|30574.7|30483.7|30574.8|30483.8|30575.5|30484.5|30573.7|30482.7|22
1654212000000|2022-06-02 23:20:00|30574.9|30483.9|30570.9|30479.9|30577.4|30486.4|30570.8|30479.8|29
1654212010000|2022-06-02 23:20:10|30571|30480|30569.2|30478.2|30571.1|30480.1|30568.7|30477.7|14
1654212020000|2022-06-02 23:20:20|30567.6|30476.6|30570.2|30479.2|30571.3|30480.3|30567.6|30476.6|15
1654212030000|2022-06-02 23:20:30|30570.7|30479.7|30568.7|30477.7|30570.7|30479.7|30566.8|30475.8|13
1654212040000|2022-06-02 23:20:40|30568.5|30477.5|30571.6|30480.6|30573.3|30482.3|30568.5|30477.5|23
1654212050000|2022-06-02 23:20:50|30572.6|30481.6|30575|30484|30575|30484|30569.6|30478.6|29
1654212060000|2022-06-02 23:21:00|30578.8|30487.8|30588.7|30497.7|30589.9|30498.9|30578.8|30487.8|30
1654212070000|2022-06-02 23:21:10|30588.6|30497.6|30598|30507|30598.6|30507.6|30587.9|30496.9|35
1654212080000|2022-06-02 23:21:20|30598.1|30507.1|30599|30508|30600.6|30509.6|30598|30507|30
1654212090000|2022-06-02 23:21:30|30599.2|30508.2|30593.1|30502.1|30599.5|30508.5|30590.8|30499.8|24
1654212100000|2022-06-02 23:21:40|30593|30502|30625.4|30534.4|30625.4|30534.4|30593|30502|33
1654212110000|2022-06-02 23:21:50|30627.4|30536.4|30627.7|30536.7|30635.5|30544.5|30626.9|30535.9|35
1654212120000|2022-06-02 23:22:00|30628.6|30537.6|30619.6|30528.6|30630.9|30539.9|30619.6|30528.6|35
1654212130000|2022-06-02 23:22:10|30618.1|30527.1|30621.5|30530.5|30621.5|30530.5|30617.7|30526.7|27
1654212140000|2022-06-02 23:22:20|30620.4|30529.4|30611.7|30520.7|30621.2|30530.2|30611.7|30520.7|32
1654212150000|2022-06-02 23:22:30|30612|30521|30630.3|30539.3|30630.3|30539.3|30611.6|30520.6|32
1654212160000|2022-06-02 23:22:40|30632.4|30541.4|30644.6|30553.6|30647|30556|30627.5|30536.5|34
1654212170000|2022-06-02 23:22:50|30646.2|30555.2|30641.8|30550.8|30648.4|30557.4|30639|30548|35
1654212180000|2022-06-02 23:23:00|30641|30550|30629.5|30538.5|30641|30550|30628.6|30537.6|30
1654212190000|2022-06-02 23:23:10|30629.4|30538.4|30622.9|30531.9|30630.2|30539.2|30622.2|30531.2|31
1654212200000|2022-06-02 23:23:20|30621.2|30530.2|30610.5|30519.5|30622.8|30531.8|30609.5|30518.5|36
1654212210000|2022-06-02 23:23:30|30610.3|30519.3|30613.9|30522.9|30618.7|30527.7|30609.1|30518.1|27
1654212220000|2022-06-02 23:23:40|30614|30523|30613.4|30522.4|30614.1|30523.1|30611|30520|28
1654212230000|2022-06-02 23:23:50|30612.6|30521.6|30613|30522|30613.4|30522.4|30611|30520|17
1654212240000|2022-06-02 23:24:00|30611.5|30520.5|30611.6|30520.6|30613.4|30522.4|30611.3|30520.3|18
1654212250000|2022-06-02 23:24:10|30611.7|30520.7|30625.3|30534.3|30628.6|30537.6|30611.7|30520.7|31
1654212260000|2022-06-02 23:24:20|30621.9|30530.9|30620.7|30529.7|30623|30532|30619.2|30528.2|25
1654212270000|2022-06-02 23:24:30|30621|30530|30625.2|30534.2|30627.5|30536.5|30620.8|30529.8|26
1654212280000|2022-06-02 23:24:40|30627.3|30536.3|30629.8|30538.8|30637.1|30546.1|30624.1|30533.1|31
1654212290000|2022-06-02 23:24:50|30629.9|30538.9|30622.8|30531.8|30637.4|30546.4|30622.8|30531.8|27
1654212300000|2022-06-02 23:25:00|30625.6|30534.6|30624.8|30533.8|30628.7|30537.7|30623.2|30532.2|30
1654212310000|2022-06-02 23:25:10|30624.9|30533.9|30625.4|30534.4|30625.4|30534.4|30623.2|30532.2|21
1654212320000|2022-06-02 23:25:20|30624.5|30533.5|30626|30535|30626.2|30535.2|30623.1|30532.1|26
1654212330000|2022-06-02 23:25:30|30625.4|30534.4|30624.4|30533.4|30625.5|30534.5|30623.6|30532.6|15
1654212340000|2022-06-02 23:25:40|30624.6|30533.6|30634.5|30543.5|30637.2|30546.2|30624.6|30533.6|34
1654212350000|2022-06-02 23:25:50|30635.4|30544.4|30640.7|30549.7|30643.1|30552.1|30632.5|30541.5|33
1654212360000|2022-06-02 23:26:00|30643|30552|30635.3|30544.3|30649.3|30558.3|30635.3|30544.3|33
1654212370000|2022-06-02 23:26:10|30635.7|30544.7|30643.3|30552.3|30646.2|30555.2|30635|30544|32
1654212380000|2022-06-02 23:26:20|30643.7|30552.7|30639.2|30548.2|30644.6|30553.6|30639.2|30548.2|27
1654212390000|2022-06-02 23:26:30|30638.5|30547.5|30637.4|30546.4|30639.2|30548.2|30637.1|30546.1|20
1654212400000|2022-06-02 23:26:40|30637.3|30546.3|30638.5|30547.5|30638.8|30547.8|30637.3|30546.3|12
1654212410000|2022-06-02 23:26:50|30638.6|30547.6|30638.5|30547.5|30639.6|30548.6|30638.4|30547.4|22
1654212420000|2022-06-02 23:27:00|30638.4|30547.4|30633.9|30542.9|30639.4|30548.4|30633.9|30542.9|18
1654212430000|2022-06-02 23:27:10|30632.8|30541.8|30631.3|30540.3|30632.8|30541.8|30623.6|30532.6|30
1654212440000|2022-06-02 23:27:20|30630.5|30539.5|30627.6|30536.6|30630.9|30539.9|30626.6|30535.6|24
1654212450000|2022-06-02 23:27:30|30627.4|30536.4|30627.3|30536.3|30627.6|30536.6|30626.3|30535.3|17
1654212460000|2022-06-02 23:27:40|30627.4|30536.4|30628.2|30537.2|30631.7|30540.7|30627.1|30536.1|25
1654212470000|2022-06-02 23:27:50|30628.5|30537.5|30628.8|30537.8|30629.3|30538.3|30628|30537|22
1654212480000|2022-06-02 23:28:00|30628.5|30537.5|30629.5|30538.5|30630.4|30539.4|30627.9|30536.9|21
1654212490000|2022-06-02 23:28:10|30630.2|30539.2|30623.8|30532.8|30630.7|30539.7|30621.9|30530.9|21
1654212500000|2022-06-02 23:28:20|30623.9|30532.9|30617.4|30526.4|30624.2|30533.2|30617.4|30526.4|14
1654212510000|2022-06-02 23:28:30|30616.9|30525.9|30622.9|30531.9|30622.9|30531.9|30616.9|30525.9|17
1654212520000|2022-06-02 23:28:40|30621.5|30530.5|30619.1|30528.1|30622.9|30531.9|30619|30528|12
1654212530000|2022-06-02 23:28:50|30620.6|30529.6|30619.9|30528.9|30624.5|30533.5|30617.3|30526.3|14
1654212540000|2022-06-02 23:29:00|30620.2|30529.2|30618.2|30527.2|30621.1|30530.1|30617.1|30526.1|17
1654212550000|2022-06-02 23:29:10|30619.3|30528.3|30617.9|30526.9|30622.6|30531.6|30617.5|30526.5|22
1654212560000|2022-06-02 23:29:20|30618.6|30527.6|30636.3|30545.3|30638.7|30547.7|30618.1|30527.1|32
1654212570000|2022-06-02 23:29:30|30636.6|30545.6|30642.9|30551.9|30643.7|30552.7|30636.6|30545.6|27
1654212580000|2022-06-02 23:29:40|30644.4|30553.4|30650.6|30559.6|30651.6|30560.6|30635|30544|37
1654212590000|2022-06-02 23:29:50|30650.2|30559.2|30663.4|30572.4|30663.8|30572.8|30647.5|30556.5|32
1654212600000|2022-06-02 23:30:00|30662.8|30571.8|30653.6|30562.6|30662.8|30571.8|30649.8|30558.8|35
1654212610000|2022-06-02 23:30:10|30654.3|30563.3|30649.3|30558.3|30654.3|30563.3|30647.6|30556.6|33
1654212620000|2022-06-02 23:30:20|30648.7|30557.7|30643.6|30552.6|30649.3|30558.3|30642.2|30551.2|29
1654212630000|2022-06-02 23:30:30|30643.2|30552.2|30639.4|30548.4|30643.2|30552.2|30639.4|30548.4|30
1654212640000|2022-06-02 23:30:40|30642.8|30551.8|30644.2|30553.2|30650.8|30559.8|30642.8|30551.8|34
1654212650000|2022-06-02 23:30:50|30644.9|30553.9|30637.8|30546.8|30645.7|30554.7|30636.6|30545.6|26
1654212660000|2022-06-02 23:31:00|30637.6|30546.6|30639.9|30548.9|30642.6|30551.6|30636.5|30545.5|11
1654212670000|2022-06-02 23:31:10|30634.6|30543.6|30633.7|30542.7|30636.7|30545.7|30632.9|30541.9|20
1654212680000|2022-06-02 23:31:20|30634|30543|30630.9|30539.9|30634|30543|30627.5|30536.5|25
1654212690000|2022-06-02 23:31:30|30629.4|30538.4|30621.3|30530.3|30632|30541|30621.3|30530.3|31
1654212700000|2022-06-02 23:31:40|30622|30531|30624.8|30533.8|30628.5|30537.5|30620.9|30529.9|34
1654212710000|2022-06-02 23:31:50|30624.1|30533.1|30625.2|30534.2|30626|30535|30623.5|30532.5|23
1654212720000|2022-06-02 23:32:00|30625|30534|30625.2|30534.2|30625.9|30534.9|30622.7|30531.7|28
1654212730000|2022-06-02 23:32:10|30624.9|30533.9|30625.3|30534.3|30626.4|30535.4|30624.9|30533.9|17
1654212740000|2022-06-02 23:32:20|30624.6|30533.6|30624.6|30533.6|30626.1|30535.1|30623.9|30532.9|16
1654212750000|2022-06-02 23:32:30|30624.4|30533.4|30625|30534|30625.1|30534.1|30623.7|30532.7|24
1654212760000|2022-06-02 23:32:40|30624.4|30533.4|30631|30540|30631.1|30540.1|30624.2|30533.2|24
1654212770000|2022-06-02 23:32:50|30630.9|30539.9|30627.3|30536.3|30636.2|30545.2|30627.1|30536.1|31
1654212780000|2022-06-02 23:33:00|30624.1|30533.1|30622.9|30531.9|30625.8|30534.8|30619.6|30528.6|27
1654212790000|2022-06-02 23:33:10|30623|30532|30620.8|30529.8|30625.8|30534.8|30620.7|30529.7|28
1654212800000|2022-06-02 23:33:20|30621.1|30530.1|30620.4|30529.4|30622|30531|30619.5|30528.5|27
1654212810000|2022-06-02 23:33:30|30621.1|30530.1|30621.9|30530.9|30623.1|30532.1|30619.8|30528.8|29
1654212820000|2022-06-02 23:33:40|30621.8|30530.8|30621.4|30530.4|30622.1|30531.1|30621.2|30530.2|26
1654212830000|2022-06-02 23:33:50|30621.7|30530.7|30621.3|30530.3|30621.9|30530.9|30618.8|30527.8|35
1654212840000|2022-06-02 23:34:00|30621|30530|30619.6|30528.6|30621.2|30530.2|30617.8|30526.8|28
1654212850000|2022-06-02 23:34:10|30619.4|30528.4|30612.6|30521.6|30619.5|30528.5|30612.6|30521.6|27
1654212860000|2022-06-02 23:34:20|30613.6|30522.6|30617.4|30526.4|30618|30527|30612.6|30521.6|28
1654212870000|2022-06-02 23:34:30|30617.6|30526.6|30617.3|30526.3|30618.1|30527.1|30614.9|30523.9|20
1654212880000|2022-06-02 23:34:40|30617.5|30526.5|30617.1|30526.1|30619.5|30528.5|30614.8|30523.8|27
1654212890000|2022-06-02 23:34:50|30618.8|30527.8|30618.8|30527.8|30619.5|30528.5|30618.6|30527.6|16
1654212900000|2022-06-02 23:35:00|30619|30528|30613.4|30522.4|30620.6|30529.6|30613.4|30522.4|23
1654212910000|2022-06-02 23:35:10|30615.1|30524.1|30614.2|30523.2|30618.8|30527.8|30613.4|30522.4|6
1654212920000|2022-06-02 23:35:20|30612.6|30521.6|30612.5|30521.5|30618.8|30527.8|30611.9|30520.9|10
1654212930000|2022-06-02 23:35:30|30612.8|30521.8|30623.8|30532.8|30625|30534|30612.8|30521.8|32
1654212940000|2022-06-02 23:35:40|30624.4|30533.4|30623.3|30532.3|30625.2|30534.2|30620.5|30529.5|33
1654212950000|2022-06-02 23:35:50|30621|30530|30622|30531|30624.3|30533.3|30621|30530|24
1654212960000|2022-06-02 23:36:00|30622.1|30531.1|30622.5|30531.5|30622.5|30531.5|30622|30531|16
1654212970000|2022-06-02 23:36:10|30622.7|30531.7|30624.1|30533.1|30625.4|30534.4|30621.4|30530.4|31
1654212980000|2022-06-02 23:36:20|30624.5|30533.5|30625.3|30534.3|30625.3|30534.3|30624|30533|22
1654212990000|2022-06-02 23:36:30|30625.6|30534.6|30623.3|30532.3|30626.5|30535.5|30623|30532|24
1654213000000|2022-06-02 23:36:40|30623|30532|30626.6|30535.6|30626.6|30535.6|30623|30532|24
1654213010000|2022-06-02 23:36:50|30626.4|30535.4|30625.8|30534.8|30626.4|30535.4|30625.6|30534.6|20
1654213020000|2022-06-02 23:37:00|30626.3|30535.3|30627.2|30536.2|30627.2|30536.2|30624.7|30533.7|21
1654213030000|2022-06-02 23:37:10|30626.7|30535.7|30618.6|30527.6|30626.9|30535.9|30616.9|30525.9|21
1654213040000|2022-06-02 23:37:20|30616.9|30525.9|30608.4|30517.4|30618.6|30527.6|30608.4|30517.4|21
1654213050000|2022-06-02 23:37:30|30608.1|30517.1|30606.9|30515.9|30608.4|30517.4|30605.9|30514.9|17
1654213060000|2022-06-02 23:37:40|30607.2|30516.2|30606|30515|30607.2|30516.2|30606|30515|2
1654213070000|2022-06-02 23:37:50|30605|30514|30603|30512|30605|30514|30603|30512|6
1654213080000|2022-06-02 23:38:00|30603.1|30512.1|30602.8|30511.8|30603.1|30512.1|30602.6|30511.6|7
1654213090000|2022-06-02 23:38:10|30603.2|30512.2|30606.8|30515.8|30609.8|30518.8|30603|30512|20
1654213100000|2022-06-02 23:38:20|30606.5|30515.5|30606.6|30515.6|30606.6|30515.6|30605.4|30514.4|11
1654213110000|2022-06-02 23:38:30|30606.1|30515.1|30609.6|30518.6|30610.4|30519.4|30606.1|30515.1|11
1654213120000|2022-06-02 23:38:40|30610|30519|30610|30519|30610.8|30519.8|30609.7|30518.7|12
1654213130000|2022-06-02 23:38:50|30608.2|30517.2|30599.2|30508.2|30608.2|30517.2|30598.2|30507.2|23
1654213140000|2022-06-02 23:39:00|30599.1|30508.1|30604.1|30513.1|30605.4|30514.4|30599|30508|21
1654213150000|2022-06-02 23:39:10|30603.9|30512.9|30605.9|30514.9|30609.2|30518.2|30603.5|30512.5|29
1654213160000|2022-06-02 23:39:20|30606|30515|30605.2|30514.2|30606.4|30515.4|30604.7|30513.7|27
1654213170000|2022-06-02 23:39:30|30604.8|30513.8|30605.1|30514.1|30605.5|30514.5|30604.4|30513.4|27
1654213180000|2022-06-02 23:39:40|30605.5|30514.5|30598.5|30507.5|30605.5|30514.5|30598|30507|22
1654213190000|2022-06-02 23:39:50|30599.7|30508.7|30594.4|30503.4|30599.7|30508.7|30589.4|30498.4|24
1654213200000|2022-06-02 23:40:00|30589.7|30498.7|30584|30493|30589.7|30498.7|30583.6|30492.6|29
1654213210000|2022-06-02 23:40:10|30583.8|30492.8|30582.6|30491.6|30583.8|30492.8|30580.8|30489.8|28
1654213220000|2022-06-02 23:40:20|30586.2|30495.2|30589.3|30498.3|30592.9|30501.9|30586.2|30495.2|29
1654213230000|2022-06-02 23:40:30|30590.1|30499.1|30550.1|30459.1|30590.1|30499.1|30550.1|30459.1|34
1654213240000|2022-06-02 23:40:40|30553|30462|30551|30460|30555.3|30464.3|30550|30459|31
1654213250000|2022-06-02 23:40:50|30550.5|30459.5|30551.7|30460.7|30553.5|30462.5|30550.5|30459.5|23
1654213260000|2022-06-02 23:41:00|30551.5|30460.5|30550.9|30459.9|30551.5|30460.5|30549.8|30458.8|20
1654213270000|2022-06-02 23:41:10|30550.2|30459.2|30569|30478|30573.2|30482.2|30549.9|30458.9|29
1654213280000|2022-06-02 23:41:20|30567.7|30476.7|30570|30479|30571.2|30480.2|30566.1|30475.1|31
1654213290000|2022-06-02 23:41:30|30570.8|30479.8|30569.9|30478.9|30571.5|30480.5|30569.3|30478.3|27
1654213300000|2022-06-02 23:41:40|30569.8|30478.8|30570.2|30479.2|30570.7|30479.7|30568.1|30477.1|25
1654213310000|2022-06-02 23:41:50|30570.1|30479.1|30568.3|30477.3|30570.3|30479.3|30567.6|30476.6|22
1654213320000|2022-06-02 23:42:00|30569.3|30478.3|30567.4|30476.4|30570.1|30479.1|30567.4|30476.4|24
1654213330000|2022-06-02 23:42:10|30570.2|30479.2|30551.6|30460.6|30570.2|30479.2|30550|30459|29
1654213340000|2022-06-02 23:42:20|30552.8|30461.8|30555.3|30464.3|30556.4|30465.4|30552.6|30461.6|30
1654213350000|2022-06-02 23:42:30|30559|30468|30563.4|30472.4|30564.6|30473.6|30559|30468|30
1654213360000|2022-06-02 23:42:40|30563.3|30472.3|30563.6|30472.6|30563.7|30472.7|30562.5|30471.5|18
1654213370000|2022-06-02 23:42:50|30563.7|30472.7|30563.2|30472.2|30565.1|30474.1|30562.5|30471.5|31
1654213380000|2022-06-02 23:43:00|30562.9|30471.9|30560|30469|30565.1|30474.1|30556.1|30465.1|34
1654213390000|2022-06-02 23:43:10|30559.3|30468.3|30563|30472|30563|30472|30557.7|30466.7|31
1654213400000|2022-06-02 23:43:20|30562.5|30471.5|30560.6|30469.6|30564.7|30473.7|30559.9|30468.9|32
1654213410000|2022-06-02 23:43:30|30561.5|30470.5|30559.9|30468.9|30562.2|30471.2|30559.7|30468.7|21
1654213420000|2022-06-02 23:43:40|30560.5|30469.5|30555|30464|30561.4|30470.4|30553.9|30462.9|19
1654213430000|2022-06-02 23:43:50|30555.1|30464.1|30554.8|30463.8|30555.3|30464.3|30554.1|30463.1|24
1654213440000|2022-06-02 23:44:00|30555.5|30464.5|30555.1|30464.1|30556.4|30465.4|30554.2|30463.2|23
1654213450000|2022-06-02 23:44:10|30555.8|30464.8|30546.4|30455.4|30555.8|30464.8|30546.4|30455.4|23
1654213460000|2022-06-02 23:44:20|30546.2|30455.2|30547|30456|30547.2|30456.2|30545.7|30454.7|16
1654213470000|2022-06-02 23:44:30|30543.8|30452.8|30545.6|30454.6|30547|30456|30543.3|30452.3|21
1654213480000|2022-06-02 23:44:40|30545.1|30454.1|30544.6|30453.6|30547|30456|30544.4|30453.4|20
1654213490000|2022-06-02 23:44:50|30545.9|30454.9|30553.8|30462.8|30555.4|30464.4|30544.7|30453.7|31
1654213500000|2022-06-02 23:45:00|30554.1|30463.1|30551.1|30460.1|30555.2|30464.2|30551.1|30460.1|32
1654213510000|2022-06-02 23:45:10|30550.7|30459.7|30545.5|30454.5|30554.7|30463.7|30545.5|30454.5|14
1654213520000|2022-06-02 23:45:20|30544.1|30453.1|30545.6|30454.6|30545.6|30454.6|30544.1|30453.1|15
1654213530000|2022-06-02 23:45:30|30545.5|30454.5|30544.9|30453.9|30546.1|30455.1|30544.2|30453.2|15
1654213540000|2022-06-02 23:45:40|30545.6|30454.6|30545.5|30454.5|30545.6|30454.6|30544.6|30453.6|13
1654213550000|2022-06-02 23:45:50|30544.7|30453.7|30544.7|30453.7|30545.5|30454.5|30543.8|30452.8|14
1654213560000|2022-06-02 23:46:00|30544.2|30453.2|30542.6|30451.6|30545.9|30454.9|30542.6|30451.6|15
1654213570000|2022-06-02 23:46:10|30545.5|30454.5|30548.5|30457.5|30549.3|30458.3|30543.4|30452.4|25
1654213580000|2022-06-02 23:46:20|30548.3|30457.3|30557.4|30466.4|30557.8|30466.8|30548.3|30457.3|22
1654213590000|2022-06-02 23:46:30|30558.5|30467.5|30554.7|30463.7|30559.7|30468.7|30553.5|30462.5|17
1654213600000|2022-06-02 23:46:40|30554.4|30463.4|30550.5|30459.5|30555|30464|30548|30457|23
1654213610000|2022-06-02 23:46:50|30551.1|30460.1|30551.8|30460.8|30552.2|30461.2|30550.7|30459.7|14
1654213620000|2022-06-02 23:47:00|30551.7|30460.7|30550.3|30459.3|30552.4|30461.4|30550|30459|23
1654213630000|2022-06-02 23:47:10|30550.7|30459.7|30551.5|30460.5|30551.5|30460.5|30550.3|30459.3|21
1654213640000|2022-06-02 23:47:20|30551.2|30460.2|30544.6|30453.6|30551.2|30460.2|30542.6|30451.6|18
1654213650000|2022-06-02 23:47:30|30544.8|30453.8|30545.7|30454.7|30546.6|30455.6|30544.4|30453.4|30
1654213660000|2022-06-02 23:47:40|30546|30455|30545.7|30454.7|30546.1|30455.1|30545.2|30454.2|21
1654213670000|2022-06-02 23:47:50|30545.6|30454.6|30545.6|30454.6|30546|30455|30544.4|30453.4|21
1654213680000|2022-06-02 23:48:00|30545.8|30454.8|30545.7|30454.7|30546.5|30455.5|30544.8|30453.8|28
1654213690000|2022-06-02 23:48:10|30545.8|30454.8|30543.6|30452.6|30546.1|30455.1|30542.8|30451.8|20
1654213700000|2022-06-02 23:48:20|30542.9|30451.9|30543.3|30452.3|30543.7|30452.7|30542.9|30451.9|11
1654213710000|2022-06-02 23:48:30|30544.1|30453.1|30543.5|30452.5|30544.3|30453.3|30540.9|30449.9|19
1654213720000|2022-06-02 23:48:40|30543.8|30452.8|30542.9|30451.9|30543.8|30452.8|30542.8|30451.8|17
1654213730000|2022-06-02 23:48:50|30543|30452|30542.7|30451.7|30544.1|30453.1|30542.7|30451.7|13
1654213740000|2022-06-02 23:49:00|30542.4|30451.4|30542.6|30451.6|30542.9|30451.9|30542.4|30451.4|11
1654213750000|2022-06-02 23:49:10|30542.5|30451.5|30543.1|30452.1|30543.1|30452.1|30542.4|30451.4|10
1654213760000|2022-06-02 23:49:20|30543.3|30452.3|30537.8|30446.8|30543.4|30452.4|30537.6|30446.6|17
1654213770000|2022-06-02 23:49:30|30537.9|30446.9|30517.4|30426.4|30537.9|30446.9|30517.3|30426.3|22
1654213780000|2022-06-02 23:49:40|30517.5|30426.5|30528.8|30437.8|30529.9|30438.9|30516|30425|24
1654213790000|2022-06-02 23:49:50|30526.7|30435.7|30520.8|30429.8|30527.5|30436.5|30520.6|30429.6|27
1654213800000|2022-06-02 23:50:00|30521.1|30430.1|30522.6|30431.6|30523.1|30432.1|30520.8|30429.8|26
1654213810000|2022-06-02 23:50:10|30522.7|30431.7|30531.3|30440.3|30532.3|30441.3|30522.7|30431.7|29
1654213820000|2022-06-02 23:50:20|30531.5|30440.5|30530.4|30439.4|30531.5|30440.5|30529.9|30438.9|29
1654213830000|2022-06-02 23:50:30|30529.8|30438.8|30517|30426|30530|30439|30512.8|30421.8|28
1654213840000|2022-06-02 23:50:40|30512.9|30421.9|30510.4|30419.4|30517.1|30426.1|30509.3|30418.3|20
1654213850000|2022-06-02 23:50:50|30510.5|30419.5|30491.7|30400.7|30510.7|30419.7|30485.8|30394.8|32
1654213860000|2022-06-02 23:51:00|30491.6|30400.6|30489.5|30398.5|30491.7|30400.7|30489.5|30398.5|23
1654213870000|2022-06-02 23:51:10|30489.8|30398.8|30490.2|30399.2|30490.9|30399.9|30489.2|30398.2|26
1654213880000|2022-06-02 23:51:20|30488.9|30397.9|30497.5|30406.5|30502.9|30411.9|30488.9|30397.9|34
1654213890000|2022-06-02 23:51:30|30496.9|30405.9|30495.3|30404.3|30499.5|30408.5|30495.1|30404.1|29
1654213900000|2022-06-02 23:51:40|30496|30405|30489.3|30398.3|30497.6|30406.6|30488.5|30397.5|27
1654213910000|2022-06-02 23:51:50|30489.6|30398.6|30469.4|30378.4|30491.7|30400.7|30462.6|30371.6|32
1654213920000|2022-06-02 23:52:00|30469.1|30378.1|30463.3|30372.3|30471.9|30380.9|30463.3|30372.3|17
1654213930000|2022-06-02 23:52:10|30463.2|30372.2|30459.3|30368.3|30463.2|30372.2|30454.4|30363.4|24
1654213940000|2022-06-02 23:52:20|30458.8|30367.8|30475.1|30384.1|30475.6|30384.6|30458.8|30367.8|35
1654213950000|2022-06-02 23:52:30|30478.3|30387.3|30473.2|30382.2|30481.4|30390.4|30473|30382|33
1654213960000|2022-06-02 23:52:40|30473.7|30382.7|30477.3|30386.3|30477.5|30386.5|30473.3|30382.3|30
1654213970000|2022-06-02 23:52:50|30476.9|30385.9|30476.4|30385.4|30477.4|30386.4|30475.7|30384.7|18
1654213980000|2022-06-02 23:53:00|30476|30385|30475.4|30384.4|30477|30386|30475.4|30384.4|21
1654213990000|2022-06-02 23:53:10|30475.6|30384.6|30474.8|30383.8|30475.6|30384.6|30471|30380|18
1654214000000|2022-06-02 23:53:20|30474.9|30383.9|30476|30385|30476.4|30385.4|30474.9|30383.9|15
1654214010000|2022-06-02 23:53:30|30475.9|30384.9|30474|30383|30477|30386|30474|30383|9
1654214020000|2022-06-02 23:53:40|30473.4|30382.4|30472.8|30381.8|30473.4|30382.4|30472.1|30381.1|21
1654214030000|2022-06-02 23:53:50|30472.1|30381.1|30472.8|30381.8|30473.8|30382.8|30472|30381|26
1654214040000|2022-06-02 23:54:00|30472.6|30381.6|30469.6|30378.6|30473.3|30382.3|30468.7|30377.7|20
1654214050000|2022-06-02 23:54:10|30469.2|30378.2|30469.2|30378.2|30471|30380|30462.1|30371.1|31
1654214060000|2022-06-02 23:54:20|30469.1|30378.1|30462.1|30371.1|30470|30379|30462.1|30371.1|34
1654214070000|2022-06-02 23:54:30|30464.3|30373.3|30468.5|30377.5|30468.6|30377.6|30461.7|30370.7|23
1654214080000|2022-06-02 23:54:40|30467.2|30376.2|30467.2|30376.2|30469.4|30378.4|30466.9|30375.9|31
1654214090000|2022-06-02 23:54:50|30467.4|30376.4|30465.9|30374.9|30469.4|30378.4|30463.4|30372.4|27
1654214100000|2022-06-02 23:55:00|30465.8|30374.8|30466|30375|30467.6|30376.6|30464.1|30373.1|31
1654214110000|2022-06-02 23:55:10|30467.4|30376.4|30467.8|30376.8|30468.2|30377.2|30465.4|30374.4|23
1654214120000|2022-06-02 23:55:20|30471.8|30380.8|30479|30388|30481.4|30390.4|30470.5|30379.5|27
1654214130000|2022-06-02 23:55:30|30479.1|30388.1|30479.4|30388.4|30479.9|30388.9|30477.1|30386.1|25
1654214140000|2022-06-02 23:55:40|30479.3|30388.3|30482.2|30391.2|30482.2|30391.2|30479.3|30388.3|14
1654214150000|2022-06-02 23:55:50|30480.4|30389.4|30479.7|30388.7|30480.7|30389.7|30479.1|30388.1|15
1654214160000|2022-06-02 23:56:00|30480.5|30389.5|30481.1|30390.1|30481.3|30390.3|30480.2|30389.2|20
1654214170000|2022-06-02 23:56:10|30481|30390|30481.1|30390.1|30481.9|30390.9|30480.1|30389.1|21
1654214180000|2022-06-02 23:56:20|30480.2|30389.2|30475.9|30384.9|30480.7|30389.7|30473.7|30382.7|26
1654214190000|2022-06-02 23:56:30|30475.3|30384.3|30480.4|30389.4|30480.7|30389.7|30474.6|30383.6|27
1654214200000|2022-06-02 23:56:40|30480.5|30389.5|30486|30395|30486.1|30395.1|30480|30389|27
1654214210000|2022-06-02 23:56:50|30486.4|30395.4|30482.3|30391.3|30486.9|30395.9|30480.2|30389.2|29
1654214220000|2022-06-02 23:57:00|30482.5|30391.5|30483|30392|30483.7|30392.7|30481.3|30390.3|29
1654214230000|2022-06-02 23:57:10|30482.8|30391.8|30483.2|30392.2|30483.3|30392.3|30482|30391|27
1654214240000|2022-06-02 23:57:20|30483.3|30392.3|30484.1|30393.1|30484.3|30393.3|30482.5|30391.5|22
1654214250000|2022-06-02 23:57:30|30484.8|30393.8|30486.1|30395.1|30487.4|30396.4|30484.8|30393.8|29
1654214260000|2022-06-02 23:57:40|30486.2|30395.2|30485.9|30394.9|30486.7|30395.7|30485|30394|28
1654214270000|2022-06-02 23:57:50|30485.2|30394.2|30483.8|30392.8|30485.2|30394.2|30483.5|30392.5|25
1654214280000|2022-06-02 23:58:00|30483.7|30392.7|30480.1|30389.1|30483.7|30392.7|30479.6|30388.6|20
1654214290000|2022-06-02 23:58:10|30479.9|30388.9|30479.6|30388.6|30480.6|30389.6|30478.5|30387.5|22
1654214300000|2022-06-02 23:58:20|30479.7|30388.7|30479.7|30388.7|30479.8|30388.8|30479|30388|12
1654214310000|2022-06-02 23:58:30|30479.5|30388.5|30480.5|30389.5|30480.5|30389.5|30477.7|30386.7|25
1654214320000|2022-06-02 23:58:40|30480.7|30389.7|30480.1|30389.1|30480.7|30389.7|30479.6|30388.6|16
1654214330000|2022-06-02 23:58:50|30479.9|30388.9|30475.1|30384.1|30480.7|30389.7|30475|30384|27
1654214340000|2022-06-02 23:59:00|30475.2|30384.2|30482.6|30391.6|30482.6|30391.6|30475.1|30384.1|25
1654214350000|2022-06-02 23:59:10|30483|30392|30483.3|30392.3|30485.4|30394.4|30481.9|30390.9|26
1654214360000|2022-06-02 23:59:20|30483.6|30392.6|30484.7|30393.7|30484.7|30393.7|30483.1|30392.1|19
1654214370000|2022-06-02 23:59:30|30484.3|30393.3|30480.1|30389.1|30484.7|30393.7|30480.1|30389.1|13
1654214380000|2022-06-02 23:59:40|30480.4|30389.4|30479.6|30388.6|30480.4|30389.4|30477.8|30386.8|20
1654214390000|2022-06-02 23:59:50|30479.5|30388.5|30476.2|30385.2|30480|30389|30474.7|30383.7|23
1654214400000|2022-06-03 00:00:00|30476.1|30385.1|30473.2|30382.2|30476.1|30385.1|30472.1|30381.1|30
1654214410000|2022-06-03 00:00:10|30473.3|30382.3|30481.5|30390.5|30481.8|30390.8|30473.3|30382.3|29
1654214420000|2022-06-03 00:00:20|30481.2|30390.2|30486|30395|30489.6|30398.6|30480.4|30389.4|30
1654214430000|2022-06-03 00:00:30|30486.4|30395.4|30490.6|30399.6|30490.6|30399.6|30483.9|30392.9|31
1654214440000|2022-06-03 00:00:40|30496.4|30405.4|30485|30394|30498.1|30407.1|30485|30394|33
1654214450000|2022-06-03 00:00:50|30485.3|30394.3|30475.3|30384.3|30485.3|30394.3|30473.6|30382.6|20
1654214460000|2022-06-03 00:01:00|30475.2|30384.2|30474.2|30383.2|30475.2|30384.2|30473.4|30382.4|29
1654214470000|2022-06-03 00:01:10|30472.8|30381.8|30487|30396|30487.2|30396.2|30472|30381|34
1654214480000|2022-06-03 00:01:20|30487.4|30396.4|30489|30398|30491.2|30400.2|30487.1|30396.1|27
1654214490000|2022-06-03 00:01:30|30490|30399|30488.7|30397.7|30490|30399|30486.7|30395.7|17
1654214500000|2022-06-03 00:01:40|30489|30398|30487.6|30396.6|30491.9|30400.9|30487.6|30396.6|22
1654214510000|2022-06-03 00:01:50|30486.2|30395.2|30471|30380|30488.2|30397.2|30470.3|30379.3|29
1654214520000|2022-06-03 00:02:00|30470.7|30379.7|30448.7|30357.7|30473.3|30382.3|30448.5|30357.5|29
1654214530000|2022-06-03 00:02:10|30445.3|30354.3|30449.5|30358.5|30454.8|30363.8|30445.1|30354.1|29
1654214540000|2022-06-03 00:02:20|30448.3|30357.3|30446.6|30355.6|30448.3|30357.3|30442.7|30351.7|33
1654214550000|2022-06-03 00:02:30|30445.1|30354.1|30444.8|30353.8|30447.1|30356.1|30443.9|30352.9|30
1654214560000|2022-06-03 00:02:40|30444.5|30353.5|30439|30348|30444.7|30353.7|30438.7|30347.7|30
1654214570000|2022-06-03 00:02:50|30438.5|30347.5|30443.6|30352.6|30452.9|30361.9|30437.2|30346.2|37
1654214580000|2022-06-03 00:03:00|30443.9|30352.9|30434.3|30343.3|30443.9|30352.9|30433.6|30342.6|32
1654214590000|2022-06-03 00:03:10|30434.4|30343.4|30430.9|30339.9|30435.9|30344.9|30429.1|30338.1|35
1654214600000|2022-06-03 00:03:20|30431|30340|30437|30346|30437.4|30346.4|30431|30340|28
1654214610000|2022-06-03 00:03:30|30437.4|30346.4|30434.4|30343.4|30437.5|30346.5|30433.2|30342.2|28
1654214620000|2022-06-03 00:03:40|30434.3|30343.3|30435.3|30344.3|30436.5|30345.5|30433.6|30342.6|26
1654214630000|2022-06-03 00:03:50|30435.4|30344.4|30447.7|30356.7|30448.6|30357.6|30433.5|30342.5|24
1654214640000|2022-06-03 00:04:00|30447.1|30356.1|30444.7|30353.7|30447.5|30356.5|30444.7|30353.7|25
1654214650000|2022-06-03 00:04:10|30445.1|30354.1|30445.2|30354.2|30446.4|30355.4|30444.4|30353.4|26
1654214660000|2022-06-03 00:04:20|30445.8|30354.8|30443.3|30352.3|30447.2|30356.2|30443|30352|23
1654214670000|2022-06-03 00:04:30|30444.1|30353.1|30446.1|30355.1|30446.7|30355.7|30441.3|30350.3|27
1654214680000|2022-06-03 00:04:40|30446.3|30355.3|30444.4|30353.4|30447.6|30356.6|30441.6|30350.6|28
1654214690000|2022-06-03 00:04:50|30442|30351|30442.8|30351.8|30444.8|30353.8|30441.8|30350.8|20
1654214700000|2022-06-03 00:05:00|30441.8|30350.8|30443.5|30352.5|30443.9|30352.9|30440.4|30349.4|21
1654214710000|2022-06-03 00:05:10|30442.3|30351.3|30451|30360|30455.2|30364.2|30442.3|30351.3|31
1654214720000|2022-06-03 00:05:20|30451.5|30360.5|30452.9|30361.9|30455.1|30364.1|30451|30360|13
1654214730000|2022-06-03 00:05:30|30455.3|30364.3|30451.3|30360.3|30455.3|30364.3|30451.3|30360.3|4
1654214740000|2022-06-03 00:05:40|30453.6|30362.6|30453.7|30362.7|30456.1|30365.1|30451.5|30360.5|24
1654214750000|2022-06-03 00:05:50|30453.8|30362.8|30451.2|30360.2|30455.6|30364.6|30450.1|30359.1|21
1654214760000|2022-06-03 00:06:00|30451.6|30360.6|30454.6|30363.6|30455.3|30364.3|30451.6|30360.6|23
1654214770000|2022-06-03 00:06:10|30454.4|30363.4|30448.8|30357.8|30454.4|30363.4|30446.9|30355.9|31
1654214780000|2022-06-03 00:06:20|30448.9|30357.9|30450.1|30359.1|30450.2|30359.2|30448.2|30357.2|29
1654214790000|2022-06-03 00:06:30|30450|30359|30451|30360|30451.9|30360.9|30448.9|30357.9|25
1654214800000|2022-06-03 00:06:40|30451.2|30360.2|30451.1|30360.1|30451.5|30360.5|30450.9|30359.9|21
1654214810000|2022-06-03 00:06:50|30451.2|30360.2|30448.8|30357.8|30451.7|30360.7|30448.8|30357.8|26
1654214820000|2022-06-03 00:07:00|30447.7|30356.7|30445.3|30354.3|30447.7|30356.7|30442.2|30351.2|16
1654214830000|2022-06-03 00:07:10|30445.4|30354.4|30441.9|30350.9|30445.7|30354.7|30441.8|30350.8|26
1654214840000|2022-06-03 00:07:20|30442.1|30351.1|30450.8|30359.8|30450.8|30359.8|30442.1|30351.1|25
1654214850000|2022-06-03 00:07:30|30450.7|30359.7|30451.8|30360.8|30453.1|30362.1|30448.6|30357.6|17
1654214860000|2022-06-03 00:07:40|30450.5|30359.5|30449.8|30358.8|30452.2|30361.2|30447.8|30356.8|26
1654214870000|2022-06-03 00:07:50|30448.9|30357.9|30448.9|30357.9|30451.6|30360.6|30448.2|30357.2|35
1654214880000|2022-06-03 00:08:00|30448.7|30357.7|30438.2|30347.2|30448.7|30357.7|30436.2|30345.2|34
1654214890000|2022-06-03 00:08:10|30438.4|30347.4|30440.3|30349.3|30440.3|30349.3|30437.7|30346.7|26
1654214900000|2022-06-03 00:08:20|30439.6|30348.6|30443.9|30352.9|30447.5|30356.5|30439.6|30348.6|24
1654214910000|2022-06-03 00:08:30|30443.5|30352.5|30438.5|30347.5|30444.7|30353.7|30437.3|30346.3|28
1654214920000|2022-06-03 00:08:40|30437.9|30346.9|30439.4|30348.4|30439.9|30348.9|30437.9|30346.9|26
1654214930000|2022-06-03 00:08:50|30439.6|30348.6|30434|30343|30439.6|30348.6|30429.9|30338.9|32
1654214940000|2022-06-03 00:09:00|30433.6|30342.6|30429.9|30338.9|30434.2|30343.2|30429.9|30338.9|25
1654214950000|2022-06-03 00:09:10|30429.7|30338.7|30424.4|30333.4|30430.6|30339.6|30423.6|30332.6|32
1654214960000|2022-06-03 00:09:20|30424.5|30333.5|30428.1|30337.1|30428.9|30337.9|30419.6|30328.6|19
1654214970000|2022-06-03 00:09:30|30428.4|30337.4|30428.3|30337.3|30428.9|30337.9|30427.3|30336.3|26
1654214980000|2022-06-03 00:09:40|30428.5|30337.5|30425.9|30334.9|30428.5|30337.5|30420.6|30329.6|31
1654214990000|2022-06-03 00:09:50|30425.2|30334.2|30423.4|30332.4|30425.9|30334.9|30423.1|30332.1|23
1654215000000|2022-06-03 00:10:00|30423.7|30332.7|30430|30339|30432|30341|30423.7|30332.7|30
1654215010000|2022-06-03 00:10:10|30430.2|30339.2|30433.4|30342.4|30438.5|30347.5|30430.2|30339.2|26
1654215020000|2022-06-03 00:10:20|30436.6|30345.6|30435.4|30344.4|30437.8|30346.8|30433.9|30342.9|24
1654215030000|2022-06-03 00:10:30|30435.5|30344.5|30437.6|30346.6|30440.3|30349.3|30435.5|30344.5|30
1654215040000|2022-06-03 00:10:40|30438.4|30347.4|30437.6|30346.6|30438.9|30347.9|30436.4|30345.4|30
1654215050000|2022-06-03 00:10:50|30438.5|30347.5|30438|30347|30440.5|30349.5|30438|30347|23
1654215060000|2022-06-03 00:11:00|30437.9|30346.9|30432.6|30341.6|30440.5|30349.5|30431.7|30340.7|33
1654215070000|2022-06-03 00:11:10|30432.4|30341.4|30429.1|30338.1|30435.4|30344.4|30428.1|30337.1|33
1654215080000|2022-06-03 00:11:20|30429.3|30338.3|30427.6|30336.6|30430.6|30339.6|30427.3|30336.3|33
1654215090000|2022-06-03 00:11:30|30427.7|30336.7|30429.8|30338.8|30430.3|30339.3|30427.7|30336.7|20
1654215100000|2022-06-03 00:11:40|30428.1|30337.1|30428|30337|30429.3|30338.3|30427.6|30336.6|20
1654215110000|2022-06-03 00:11:50|30427.6|30336.6|30429.6|30338.6|30429.9|30338.9|30427.6|30336.6|21
1654215120000|2022-06-03 00:12:00|30428.4|30337.4|30429|30338|30430.7|30339.7|30427.6|30336.6|27
1654215130000|2022-06-03 00:12:10|30430.1|30339.1|30430|30339|30430.4|30339.4|30428.7|30337.7|25
1654215140000|2022-06-03 00:12:20|30430.2|30339.2|30425.1|30334.1|30430.3|30339.3|30423.4|30332.4|23
1654215150000|2022-06-03 00:12:30|30425.2|30334.2|30427.1|30336.1|30435.6|30344.6|30425.2|30334.2|36
1654215160000|2022-06-03 00:12:40|30427.3|30336.3|30420.9|30329.9|30427.4|30336.4|30417.8|30326.8|26
1654215170000|2022-06-03 00:12:50|30419.5|30328.5|30419.5|30328.5|30420.9|30329.9|30416.5|30325.5|25
1654215180000|2022-06-03 00:13:00|30418.7|30327.7|30405.5|30314.5|30419.5|30328.5|30404.9|30313.9|22
1654215190000|2022-06-03 00:13:10|30407|30316|30407|30316|30407|30316|30401.7|30310.7|23
1654215200000|2022-06-03 00:13:20|30406.8|30315.8|30404.7|30313.7|30407|30316|30403.7|30312.7|15
1654215210000|2022-06-03 00:13:30|30405.6|30314.6|30403.5|30312.5|30409.2|30318.2|30400.8|30309.8|32
1654215220000|2022-06-03 00:13:40|30403.8|30312.8|30408.1|30317.1|30408.7|30317.7|30402.4|30311.4|32
1654215230000|2022-06-03 00:13:50|30407.6|30316.6|30410.2|30319.2|30410.2|30319.2|30406.2|30315.2|32
1654215240000|2022-06-03 00:14:00|30411.1|30320.1|30410.4|30319.4|30418.4|30327.4|30410|30319|33
1654215250000|2022-06-03 00:14:10|30410.8|30319.8|30412.6|30321.6|30416.4|30325.4|30410.6|30319.6|32
1654215260000|2022-06-03 00:14:20|30412.8|30321.8|30413.2|30322.2|30413.3|30322.3|30411.2|30320.2|22
1654215270000|2022-06-03 00:14:30|30412.8|30321.8|30420.3|30329.3|30420.4|30329.4|30412.7|30321.7|29
1654215280000|2022-06-03 00:14:40|30418.4|30327.4|30418.5|30327.5|30419.7|30328.7|30416.4|30325.4|31
1654215290000|2022-06-03 00:14:50|30418.2|30327.2|30417.9|30326.9|30419.1|30328.1|30415.2|30324.2|30
1654215300000|2022-06-03 00:15:00|30418.1|30327.1|30417.8|30326.8|30420|30329|30414.5|30323.5|29
1654215310000|2022-06-03 00:15:10|30417.7|30326.7|30403.3|30312.3|30421.1|30330.1|30402.4|30311.4|30
1654215320000|2022-06-03 00:15:20|30402.9|30311.9|30398.3|30307.3|30404.7|30313.7|30398.3|30307.3|29
1654215330000|2022-06-03 00:15:30|30398|30307|30393.2|30302.2|30398|30307|30382.2|30291.2|36
1654215340000|2022-06-03 00:15:40|30394.7|30303.7|30394.9|30303.9|30395.8|30304.8|30390.4|30299.4|28
1654215350000|2022-06-03 00:15:50|30394.8|30303.8|30394.9|30303.9|30395.7|30304.7|30394.8|30303.8|18
1654215360000|2022-06-03 00:16:00|30392.9|30301.9|30406.9|30315.9|30406.9|30315.9|30390|30299|37
1654215370000|2022-06-03 00:16:10|30406|30315|30402.2|30311.2|30406.3|30315.3|30399.5|30308.5|33
1654215380000|2022-06-03 00:16:20|30400.7|30309.7|30400.8|30309.8|30402.7|30311.7|30400.2|30309.2|35
1654215390000|2022-06-03 00:16:30|30401|30310|30403.3|30312.3|30404|30313|30400.7|30309.7|30
1654215400000|2022-06-03 00:16:40|30403.4|30312.4|30401.7|30310.7|30404|30313|30400.2|30309.2|24
1654215410000|2022-06-03 00:16:50|30401.6|30310.6|30399.1|30308.1|30401.6|30310.6|30399.1|30308.1|23
1654215420000|2022-06-03 00:17:00|30399.3|30308.3|30400.2|30309.2|30401|30310|30399.1|30308.1|29
1654215430000|2022-06-03 00:17:10|30400.4|30309.4|30406|30315|30406.7|30315.7|30400.4|30309.4|26
1654215440000|2022-06-03 00:17:20|30405.9|30314.9|30407|30316|30408.7|30317.7|30405.5|30314.5|24
1654215450000|2022-06-03 00:17:30|30408.4|30317.4|30425.5|30334.5|30426.1|30335.1|30407.3|30316.3|37
1654215460000|2022-06-03 00:17:40|30425.2|30334.2|30433.1|30342.1|30433.5|30342.5|30425.1|30334.1|33
1654215470000|2022-06-03 00:17:50|30432.7|30341.7|30433.2|30342.2|30434.7|30343.7|30432.2|30341.2|32
1654215480000|2022-06-03 00:18:00|30434|30343|30435.8|30344.8|30437.7|30346.7|30433.2|30342.2|27
1654215490000|2022-06-03 00:18:10|30435.4|30344.4|30429.5|30338.5|30436.1|30345.1|30428.3|30337.3|26
1654215500000|2022-06-03 00:18:20|30430.1|30339.1|30429.2|30338.2|30430.9|30339.9|30428.6|30337.6|30
1654215510000|2022-06-03 00:18:30|30429.4|30338.4|30434.4|30343.4|30434.4|30343.4|30429.2|30338.2|27
1654215520000|2022-06-03 00:18:40|30434.5|30343.5|30434.1|30343.1|30436.5|30345.5|30434.1|30343.1|32
1654215530000|2022-06-03 00:18:50|30435|30344|30435.8|30344.8|30436.2|30345.2|30434.3|30343.3|26
1654215540000|2022-06-03 00:19:00|30436.3|30345.3|30452.7|30361.7|30452.7|30361.7|30435.7|30344.7|32
1654215550000|2022-06-03 00:19:10|30452.6|30361.6|30460.6|30369.6|30460.6|30369.6|30449|30358|31
1654215560000|2022-06-03 00:19:20|30467.6|30376.6|30491.4|30400.4|30491.4|30400.4|30467.6|30376.6|30
1654215570000|2022-06-03 00:19:30|30491.5|30400.5|30488.1|30397.1|30492.4|30401.4|30488.1|30397.1|29
1654215580000|2022-06-03 00:19:40|30488.3|30397.3|30494.3|30403.3|30495.9|30404.9|30484.1|30393.1|27
1654215590000|2022-06-03 00:19:50|30494.5|30403.5|30491.5|30400.5|30494.6|30403.6|30491.5|30400.5|29
1654215600000|2022-06-03 00:20:00|30492.1|30401.1|30486.6|30395.6|30493.1|30402.1|30486.6|30395.6|32
1654215610000|2022-06-03 00:20:10|30486|30395|30491.3|30400.3|30494|30403|30485.7|30394.7|36
1654215620000|2022-06-03 00:20:20|30490.2|30399.2|30493.3|30402.3|30497.7|30406.7|30490.2|30399.2|30
1654215630000|2022-06-03 00:20:30|30493.1|30402.1|30491.4|30400.4|30496.9|30405.9|30491.4|30400.4|31
1654215640000|2022-06-03 00:20:40|30493.2|30402.2|30488.5|30397.5|30493.2|30402.2|30488.5|30397.5|23
1654215650000|2022-06-03 00:20:50|30487.8|30396.8|30482.3|30391.3|30488.5|30397.5|30478.3|30387.3|29
1654215660000|2022-06-03 00:21:00|30482.6|30391.6|30489.6|30398.6|30489.9|30398.9|30481.7|30390.7|28
1654215670000|2022-06-03 00:21:10|30488.6|30397.6|30485.5|30394.5|30491.8|30400.8|30481.9|30390.9|28
1654215680000|2022-06-03 00:21:20|30485.8|30394.8|30488.7|30397.7|30489.9|30398.9|30485.8|30394.8|27
1654215690000|2022-06-03 00:21:30|30488.9|30397.9|30488.2|30397.2|30489|30398|30487.8|30396.8|27
1654215700000|2022-06-03 00:21:40|30488.7|30397.7|30489|30398|30489.7|30398.7|30488.1|30397.1|24
1654215710000|2022-06-03 00:21:50|30488.8|30397.8|30484.8|30393.8|30490.5|30399.5|30484.6|30393.6|23
1654215720000|2022-06-03 00:22:00|30484.5|30393.5|30480.7|30389.7|30485.4|30394.4|30479.3|30388.3|30
1654215730000|2022-06-03 00:22:10|30480.1|30389.1|30495.5|30404.5|30496.3|30405.3|30480|30389|25
1654215740000|2022-06-03 00:22:20|30494.7|30403.7|30501.4|30410.4|30502|30411|30494.7|30403.7|31
1654215750000|2022-06-03 00:22:30|30501.8|30410.8|30503.1|30412.1|30504.4|30413.4|30501.4|30410.4|20
1654215760000|2022-06-03 00:22:40|30503.2|30412.2|30499.4|30408.4|30503.2|30412.2|30496.7|30405.7|31
1654215770000|2022-06-03 00:22:50|30496.2|30405.2|30492.9|30401.9|30497.3|30406.3|30486.4|30395.4|34
1654215780000|2022-06-03 00:23:00|30492.6|30401.6|30494.6|30403.6|30496.1|30405.1|30492|30401|26
1654215790000|2022-06-03 00:23:10|30494.7|30403.7|30518.2|30427.2|30519.9|30428.9|30494.7|30403.7|34
1654215800000|2022-06-03 00:23:20|30519.9|30428.9|30521.1|30430.1|30533.5|30442.5|30519.9|30428.9|37
1654215810000|2022-06-03 00:23:30|30520.1|30429.1|30525.9|30434.9|30525.9|30434.9|30520|30429|38
1654215820000|2022-06-03 00:23:40|30528.7|30437.7|30519.2|30428.2|30529|30438|30517.7|30426.7|36
1654215830000|2022-06-03 00:23:50|30518.3|30427.3|30522.6|30431.6|30524.1|30433.1|30516|30425|30
1654215840000|2022-06-03 00:24:00|30522.8|30431.8|30521.8|30430.8|30524.6|30433.6|30520.9|30429.9|27
1654215850000|2022-06-03 00:24:10|30521.3|30430.3|30512.9|30421.9|30522.7|30431.7|30512.9|30421.9|23
1654215860000|2022-06-03 00:24:20|30513|30422|30509.4|30418.4|30513.8|30422.8|30508.5|30417.5|20
1654215870000|2022-06-03 00:24:30|30510.1|30419.1|30510.4|30419.4|30511.7|30420.7|30509.5|30418.5|17
1654215880000|2022-06-03 00:24:40|30509.3|30418.3|30510.1|30419.1|30511.6|30420.6|30509.2|30418.2|19
1654215890000|2022-06-03 00:24:50|30510|30419|30500.5|30409.5|30512|30421|30500.5|30409.5|23
1654215900000|2022-06-03 00:25:00|30501.4|30410.4|30507.2|30416.2|30509.2|30418.2|30501.4|30410.4|29
1654215910000|2022-06-03 00:25:10|30507.3|30416.3|30494.1|30403.1|30507.4|30416.4|30494|30403|26
1654215920000|2022-06-03 00:25:20|30498.5|30407.5|30489.9|30398.9|30500|30409|30489.8|30398.8|24
1654215930000|2022-06-03 00:25:30|30491.4|30400.4|30494.7|30403.7|30497.3|30406.3|30491.4|30400.4|25
1654215940000|2022-06-03 00:25:40|30494.9|30403.9|30499|30408|30499|30408|30494.1|30403.1|23
1654215950000|2022-06-03 00:25:50|30498.7|30407.7|30499.6|30408.6|30499.7|30408.7|30497.8|30406.8|26
1654215960000|2022-06-03 00:26:00|30499.7|30408.7|30491.8|30400.8|30499.7|30408.7|30491.4|30400.4|23
1654215970000|2022-06-03 00:26:10|30491.9|30400.9|30498.8|30407.8|30498.8|30407.8|30489.6|30398.6|17
1654215980000|2022-06-03 00:26:20|30499.2|30408.2|30492.2|30401.2|30506.1|30415.1|30492.2|30401.2|31
1654215990000|2022-06-03 00:26:30|30489.4|30398.4|30497.7|30406.7|30500|30409|30489.1|30398.1|32
1654216000000|2022-06-03 00:26:40|30496.7|30405.7|30452.5|30361.5|30497.8|30406.8|30452.5|30361.5|32
1654216010000|2022-06-03 00:26:50|30452.2|30361.2|30455.3|30364.3|30455.7|30364.7|30452.2|30361.2|27
1654216020000|2022-06-03 00:27:00|30455.4|30364.4|30454.2|30363.2|30455.5|30364.5|30454|30363|21
1654216030000|2022-06-03 00:27:10|30455.7|30364.7|30454.8|30363.8|30455.7|30364.7|30454|30363|14
1654216040000|2022-06-03 00:27:20|30455.2|30364.2|30456.2|30365.2|30458.5|30367.5|30455.2|30364.2|10
1654216050000|2022-06-03 00:27:30|30456.4|30365.4|30455.4|30364.4|30456.4|30365.4|30455.2|30364.2|22
1654216060000|2022-06-03 00:27:40|30455.3|30364.3|30438.7|30347.7|30459.5|30368.5|30435.7|30344.7|29
1654216070000|2022-06-03 00:27:50|30436.5|30345.5|30442.7|30351.7|30445.5|30354.5|30434.5|30343.5|32
1654216080000|2022-06-03 00:28:00|30442.8|30351.8|30452.2|30361.2|30452.5|30361.5|30440.9|30349.9|32
1654216090000|2022-06-03 00:28:10|30452.5|30361.5|30459.2|30368.2|30459.9|30368.9|30451.7|30360.7|29
1654216100000|2022-06-03 00:28:20|30460.4|30369.4|30464.5|30373.5|30464.5|30373.5|30460.3|30369.3|35
1654216110000|2022-06-03 00:28:30|30465.5|30374.5|30464.2|30373.2|30465.5|30374.5|30464.1|30373.1|23
1654216120000|2022-06-03 00:28:40|30464.3|30373.3|30465.1|30374.1|30465.3|30374.3|30464|30373|26
1654216130000|2022-06-03 00:28:50|30464.9|30373.9|30479.5|30388.5|30479.5|30388.5|30463.9|30372.9|27
1654216140000|2022-06-03 00:29:00|30480.1|30389.1|30482.3|30391.3|30482.8|30391.8|30478.5|30387.5|29
1654216150000|2022-06-03 00:29:10|30481.9|30390.9|30481.3|30390.3|30482.3|30391.3|30480.7|30389.7|28
1654216160000|2022-06-03 00:29:20|30481.4|30390.4|30492.1|30401.1|30492.1|30401.1|30481.4|30390.4|29
1654216170000|2022-06-03 00:29:30|30492.2|30401.2|30485.2|30394.2|30492.2|30401.2|30483.4|30392.4|28
1654216180000|2022-06-03 00:29:40|30485.5|30394.5|30487.2|30396.2|30487.8|30396.8|30485.5|30394.5|21
1654216190000|2022-06-03 00:29:50|30487|30396|30491.7|30400.7|30492.6|30401.6|30487|30396|20
1654216200000|2022-06-03 00:30:00|30491.5|30400.5|30488.5|30397.5|30491.9|30400.9|30487.3|30396.3|25
1654216210000|2022-06-03 00:30:10|30488|30397|30493.9|30402.9|30494.3|30403.3|30479.8|30388.8|32
1654216220000|2022-06-03 00:30:20|30495.2|30404.2|30503.4|30412.4|30503.6|30412.6|30495.2|30404.2|29
1654216230000|2022-06-03 00:30:30|30503.1|30412.1|30505.7|30414.7|30505.8|30414.8|30501.8|30410.8|27
1654216240000|2022-06-03 00:30:40|30505.8|30414.8|30498.6|30407.6|30505.8|30414.8|30498.6|30407.6|26
1654216250000|2022-06-03 00:30:50|30498.7|30407.7|30500.1|30409.1|30501|30410|30495.3|30404.3|28
1654216260000|2022-06-03 00:31:00|30500.2|30409.2|30516.2|30425.2|30517.8|30426.8|30500.2|30409.2|33
1654216270000|2022-06-03 00:31:10|30519.9|30428.9|30519.2|30428.2|30519.9|30428.9|30517.6|30426.6|28
1654216280000|2022-06-03 00:31:20|30519.4|30428.4|30516.6|30425.6|30520.1|30429.1|30516.5|30425.5|30
1654216290000|2022-06-03 00:31:30|30518.2|30427.2|30517.7|30426.7|30518.5|30427.5|30516.7|30425.7|23
1654216300000|2022-06-03 00:31:40|30517.6|30426.6|30513.4|30422.4|30517.6|30426.6|30510|30419|31
1654216310000|2022-06-03 00:31:50|30513.5|30422.5|30517.4|30426.4|30517.8|30426.8|30513|30422|26
1654216320000|2022-06-03 00:32:00|30517.5|30426.5|30517.9|30426.9|30519.2|30428.2|30516.8|30425.8|26
1654216330000|2022-06-03 00:32:10|30518.2|30427.2|30513.2|30422.2|30518.2|30427.2|30512.7|30421.7|16
1654216340000|2022-06-03 00:32:20|30512.9|30421.9|30514|30423|30514.4|30423.4|30512.9|30421.9|25
1654216350000|2022-06-03 00:32:30|30513.4|30422.4|30514.1|30423.1|30514.5|30423.5|30513.4|30422.4|26
1654216360000|2022-06-03 00:32:40|30513.9|30422.9|30504.9|30413.9|30514.1|30423.1|30503.6|30412.6|27
1654216370000|2022-06-03 00:32:50|30504.5|30413.5|30511.8|30420.8|30513.8|30422.8|30504.3|30413.3|26
1654216380000|2022-06-03 00:33:00|30511.7|30420.7|30506.3|30415.3|30511.7|30420.7|30505.2|30414.2|27
1654216390000|2022-06-03 00:33:10|30506.1|30415.1|30503.3|30412.3|30508.1|30417.1|30503.3|30412.3|22
1654216400000|2022-06-03 00:33:20|30503.4|30412.4|30502.6|30411.6|30504.1|30413.1|30502.2|30411.2|16
1654216410000|2022-06-03 00:33:30|30502.7|30411.7|30501.7|30410.7|30507|30416|30501.7|30410.7|27
1654216420000|2022-06-03 00:33:40|30502.2|30411.2|30502.6|30411.6|30502.9|30411.9|30501|30410|28
1654216430000|2022-06-03 00:33:50|30501.8|30410.8|30500|30409|30502.1|30411.1|30500|30409|22
1654216440000|2022-06-03 00:34:00|30500.2|30409.2|30501.5|30410.5|30501.5|30410.5|30500.2|30409.2|20
1654216450000|2022-06-03 00:34:10|30501.3|30410.3|30495.2|30404.2|30501.6|30410.6|30495.2|30404.2|23
1654216460000|2022-06-03 00:34:20|30494.8|30403.8|30488.4|30397.4|30494.9|30403.9|30487.7|30396.7|29
1654216470000|2022-06-03 00:34:30|30488.8|30397.8|30486.5|30395.5|30489|30398|30485.6|30394.6|29
1654216480000|2022-06-03 00:34:40|30486.8|30395.8|30489.5|30398.5|30492.7|30401.7|30486.6|30395.6|33
1654216490000|2022-06-03 00:34:50|30489.4|30398.4|30485.6|30394.6|30489.9|30398.9|30485.1|30394.1|28
1654216500000|2022-06-03 00:35:00|30485.8|30394.8|30497.5|30406.5|30497.5|30406.5|30485.3|30394.3|31
1654216510000|2022-06-03 00:35:10|30498|30407|30496.9|30405.9|30501.1|30410.1|30496.9|30405.9|29
1654216520000|2022-06-03 00:35:20|30498|30407|30497.5|30406.5|30499.2|30408.2|30497.5|30406.5|23
1654216530000|2022-06-03 00:35:30|30497|30406|30496.7|30405.7|30497|30406|30489.8|30398.8|29
1654216540000|2022-06-03 00:35:40|30496.6|30405.6|30496.9|30405.9|30497.5|30406.5|30496.5|30405.5|18
1654216550000|2022-06-03 00:35:50|30496.8|30405.8|30497.2|30406.2|30497.7|30406.7|30496.7|30405.7|21
1654216560000|2022-06-03 00:36:00|30497.6|30406.6|30498.3|30407.3|30498.3|30407.3|30496.7|30405.7|22
1654216570000|2022-06-03 00:36:10|30498.1|30407.1|30488|30397|30498.3|30407.3|30485.1|30394.1|31
1654216580000|2022-06-03 00:36:20|30489|30398|30491.2|30400.2|30491.2|30400.2|30486.7|30395.7|30
1654216590000|2022-06-03 00:36:30|30491.1|30400.1|30489.9|30398.9|30492.3|30401.3|30489.7|30398.7|28
1654216600000|2022-06-03 00:36:40|30490|30399|30492.5|30401.5|30492.5|30401.5|30489.5|30398.5|17
1654216610000|2022-06-03 00:36:50|30489.5|30398.5|30485.1|30394.1|30491.5|30400.5|30483.8|30392.8|17
1654216620000|2022-06-03 00:37:00|30484.3|30393.3|30481.9|30390.9|30484.4|30393.4|30481.9|30390.9|24
1654216630000|2022-06-03 00:37:10|30481.6|30390.6|30480.9|30389.9|30482.2|30391.2|30479.9|30388.9|21
1654216640000|2022-06-03 00:37:20|30481|30390|30481.5|30390.5|30481.5|30390.5|30480.6|30389.6|17
1654216650000|2022-06-03 00:37:30|30481.4|30390.4|30481.2|30390.2|30481.7|30390.7|30480.1|30389.1|17
1654216660000|2022-06-03 00:37:40|30481.1|30390.1|30481.1|30390.1|30481.2|30390.2|30480.8|30389.8|15
1654216670000|2022-06-03 00:37:50|30480.1|30389.1|30481.6|30390.6|30482.1|30391.1|30480.1|30389.1|26
1654216680000|2022-06-03 00:38:00|30481.1|30390.1|30481.9|30390.9|30482.6|30391.6|30480.9|30389.9|22
1654216690000|2022-06-03 00:38:10|30481.6|30390.6|30483.7|30392.7|30484.8|30393.8|30481.6|30390.6|23
1654216700000|2022-06-03 00:38:20|30483.1|30392.1|30483|30392|30484.6|30393.6|30481.9|30390.9|17
1654216710000|2022-06-03 00:38:30|30483.1|30392.1|30468.8|30377.8|30483.1|30392.1|30468.3|30377.3|12
1654216720000|2022-06-03 00:38:40|30468.5|30377.5|30469.9|30378.9|30471.1|30380.1|30468.1|30377.1|17
1654216730000|2022-06-03 00:38:50|30468.8|30377.8|30458.7|30367.7|30469.9|30378.9|30458.7|30367.7|21
1654216740000|2022-06-03 00:39:00|30457.7|30366.7|30445.8|30354.8|30457.7|30366.7|30445.8|30354.8|29
1654216750000|2022-06-03 00:39:10|30445.4|30354.4|30429.7|30338.7|30449.3|30358.3|30428.4|30337.4|36
1654216760000|2022-06-03 00:39:20|30427.6|30336.6|30425|30334|30427.6|30336.6|30417.3|30326.3|31
1654216770000|2022-06-03 00:39:30|30425.8|30334.8|30426.5|30335.5|30427.7|30336.7|30424.1|30333.1|33
1654216780000|2022-06-03 00:39:40|30425.6|30334.6|30424.6|30333.6|30426.3|30335.3|30421.5|30330.5|27
1654216790000|2022-06-03 00:39:50|30424.3|30333.3|30427.7|30336.7|30427.7|30336.7|30424.3|30333.3|22
1654216800000|2022-06-03 00:40:00|30427.2|30336.2|30429.5|30338.5|30431|30340|30427.2|30336.2|22
1654216810000|2022-06-03 00:40:10|30429.6|30338.6|30428.9|30337.9|30431.4|30340.4|30426.6|30335.6|25
1654216820000|2022-06-03 00:40:20|30429.4|30338.4|30430.3|30339.3|30430.8|30339.8|30429.3|30338.3|18
1654216830000|2022-06-03 00:40:30|30429.6|30338.6|30430.2|30339.2|30430.6|30339.6|30428.7|30337.7|21
1654216840000|2022-06-03 00:40:40|30430.6|30339.6|30436.7|30345.7|30437.9|30346.9|30430|30339|21
1654216850000|2022-06-03 00:40:50|30437.1|30346.1|30439.8|30348.8|30441.3|30350.3|30437.1|30346.1|25
1654216860000|2022-06-03 00:41:00|30439.7|30348.7|30439.7|30348.7|30440|30349|30439.2|30348.2|11
1654216870000|2022-06-03 00:41:10|30438|30347|30439.9|30348.9|30440.5|30349.5|30436.4|30345.4|25
1654216880000|2022-06-03 00:41:20|30438.9|30347.9|30436.5|30345.5|30438.9|30347.9|30432.8|30341.8|31
1654216890000|2022-06-03 00:41:30|30436.9|30345.9|30427.7|30336.7|30438.1|30347.1|30427.7|30336.7|27
1654216900000|2022-06-03 00:41:40|30425.7|30334.7|30427.4|30336.4|30428.8|30337.8|30425.7|30334.7|28
1654216910000|2022-06-03 00:41:50|30427.8|30336.8|30427.9|30336.9|30428.2|30337.2|30427.4|30336.4|15
1654216920000|2022-06-03 00:42:00|30427.5|30336.5|30425.3|30334.3|30428.1|30337.1|30425.2|30334.2|20
1654216930000|2022-06-03 00:42:10|30425.7|30334.7|30426.9|30335.9|30428.3|30337.3|30424.4|30333.4|26
1654216940000|2022-06-03 00:42:20|30427.1|30336.1|30427.5|30336.5|30428|30337|30426|30335|12
1654216950000|2022-06-03 00:42:30|30427.6|30336.6|30427.7|30336.7|30428.5|30337.5|30427.4|30336.4|13
1654216960000|2022-06-03 00:42:40|30427.8|30336.8|30428.8|30337.8|30428.8|30337.8|30427.4|30336.4|9
1654216970000|2022-06-03 00:42:50|30428.2|30337.2|30425.3|30334.3|30430.2|30339.2|30425.3|30334.3|24
1654216980000|2022-06-03 00:43:00|30426.2|30335.2|30408.3|30317.3|30426.2|30335.2|30407.8|30316.8|25
1654216990000|2022-06-03 00:43:10|30407.4|30316.4|30411.8|30320.8|30419.6|30328.6|30406.6|30315.6|26
1654217000000|2022-06-03 00:43:20|30410.2|30319.2|30408.9|30317.9|30411|30320|30407.8|30316.8|15
1654217010000|2022-06-03 00:43:30|30411|30320|30408.9|30317.9|30411|30320|30407.8|30316.8|10
1654217020000|2022-06-03 00:43:40|30407.6|30316.6|30410.1|30319.1|30410.7|30319.7|30407.6|30316.6|9
1654217030000|2022-06-03 00:43:50|30408|30317|30411.6|30320.6|30411.6|30320.6|30408|30317|12
1654217040000|2022-06-03 00:44:00|30412.5|30321.5|30412.5|30321.5|30415.6|30324.6|30411.7|30320.7|26
1654217050000|2022-06-03 00:44:10|30412.4|30321.4|30412.3|30321.3|30412.9|30321.9|30412.3|30321.3|11
1654217060000|2022-06-03 00:44:20|30413.8|30322.8|30411.5|30320.5|30413.8|30322.8|30411.2|30320.2|22
1654217070000|2022-06-03 00:44:30|30411.2|30320.2|30411.2|30320.2|30411.6|30320.6|30409.6|30318.6|18
1654217080000|2022-06-03 00:44:40|30410.9|30319.9|30410.7|30319.7|30411.5|30320.5|30410.6|30319.6|14
1654217090000|2022-06-03 00:44:50|30411|30320|30415.9|30324.9|30421.1|30330.1|30410.9|30319.9|25
1654217100000|2022-06-03 00:45:00|30414.6|30323.6|30416.7|30325.7|30416.7|30325.7|30410.1|30319.1|28
1654217110000|2022-06-03 00:45:10|30416.9|30325.9|30409.3|30318.3|30416.9|30325.9|30406.7|30315.7|31
1654217120000|2022-06-03 00:45:20|30408.9|30317.9|30396.3|30305.3|30409.3|30318.3|30393.5|30302.5|30
1654217130000|2022-06-03 00:45:30|30396.5|30305.5|30399.9|30308.9|30405.3|30314.3|30395.3|30304.3|22
1654217140000|2022-06-03 00:45:40|30400.7|30309.7|30408|30317|30408|30317|30399.4|30308.4|29
1654217150000|2022-06-03 00:45:50|30407.5|30316.5|30412.1|30321.1|30413|30322|30407.5|30316.5|27
1654217160000|2022-06-03 00:46:00|30411.8|30320.8|30424.6|30333.6|30425|30334|30411.7|30320.7|32
1654217170000|2022-06-03 00:46:10|30425.7|30334.7|30424.9|30333.9|30425.8|30334.8|30424.9|30333.9|19
1654217180000|2022-06-03 00:46:20|30425.1|30334.1|30426.1|30335.1|30427.2|30336.2|30423.5|30332.5|19
1654217190000|2022-06-03 00:46:30|30426.5|30335.5|30412.5|30321.5|30426.5|30335.5|30412.5|30321.5|21
1654217200000|2022-06-03 00:46:40|30416.1|30325.1|30420.2|30329.2|30421.8|30330.8|30416.1|30325.1|28
1654217210000|2022-06-03 00:46:50|30420.3|30329.3|30420.7|30329.7|30421.2|30330.2|30420|30329|15
1654217220000|2022-06-03 00:47:00|30420.1|30329.1|30415.8|30324.8|30420.7|30329.7|30410.1|30319.1|33
1654217230000|2022-06-03 00:47:10|30416.4|30325.4|30417.2|30326.2|30417.7|30326.7|30414.7|30323.7|23
1654217240000|2022-06-03 00:47:20|30417.5|30326.5|30416.2|30325.2|30420.4|30329.4|30416.2|30325.2|24
1654217250000|2022-06-03 00:47:30|30416.8|30325.8|30413.3|30322.3|30419.9|30328.9|30413.3|30322.3|26
1654217260000|2022-06-03 00:47:40|30413.1|30322.1|30416.6|30325.6|30419|30328|30413.1|30322.1|26
1654217270000|2022-06-03 00:47:50|30417.1|30326.1|30415.6|30324.6|30417.2|30326.2|30415.6|30324.6|32
1654217280000|2022-06-03 00:48:00|30416.3|30325.3|30413.9|30322.9|30416.8|30325.8|30408|30317|32
1654217290000|2022-06-03 00:48:10|30414.2|30323.2|30416.1|30325.1|30416.2|30325.2|30414|30323|25
1654217300000|2022-06-03 00:48:20|30416|30325|30418.3|30327.3|30418.6|30327.6|30413.8|30322.8|21
1654217310000|2022-06-03 00:48:30|30418.4|30327.4|30418.1|30327.1|30419.1|30328.1|30418.1|30327.1|21
1654217320000|2022-06-03 00:48:40|30418.3|30327.3|30421.6|30330.6|30422.3|30331.3|30418.3|30327.3|15
1654217330000|2022-06-03 00:48:50|30421.3|30330.3|30420.5|30329.5|30423.1|30332.1|30418.7|30327.7|20
1654217340000|2022-06-03 00:49:00|30420.7|30329.7|30422.4|30331.4|30423.1|30332.1|30420.7|30329.7|23
1654217350000|2022-06-03 00:49:10|30422.9|30331.9|30422.6|30331.6|30423.8|30332.8|30420.9|30329.9|23
1654217360000|2022-06-03 00:49:20|30423|30332|30431.4|30340.4|30434|30343|30422.8|30331.8|25
1654217370000|2022-06-03 00:49:30|30431.3|30340.3|30428.1|30337.1|30431.4|30340.4|30426|30335|22
1654217380000|2022-06-03 00:49:40|30428.4|30337.4|30422.5|30331.5|30429.9|30338.9|30422.1|30331.1|31
1654217390000|2022-06-03 00:49:50|30422.9|30331.9|30423.4|30332.4|30424.3|30333.3|30422.1|30331.1|28
1654217400000|2022-06-03 00:50:00|30423.6|30332.6|30430|30339|30430|30339|30423.6|30332.6|22
1654217410000|2022-06-03 00:50:10|30430.1|30339.1|30430.9|30339.9|30431|30340|30429.8|30338.8|11
1654217420000|2022-06-03 00:50:20|30431|30340|30430.2|30339.2|30431|30340|30427.7|30336.7|25
1654217430000|2022-06-03 00:50:30|30430.6|30339.6|30429.7|30338.7|30431|30340|30428.1|30337.1|16
1654217440000|2022-06-03 00:50:40|30430.1|30339.1|30430.8|30339.8|30430.8|30339.8|30429.7|30338.7|15
1654217450000|2022-06-03 00:50:50|30430.6|30339.6|30439.4|30348.4|30439.4|30348.4|30426.1|30335.1|28
1654217460000|2022-06-03 00:51:00|30440.4|30349.4|30436.5|30345.5|30440.6|30349.6|30434.7|30343.7|30
1654217470000|2022-06-03 00:51:10|30436.6|30345.6|30430.7|30339.7|30437.1|30346.1|30429.8|30338.8|27
1654217480000|2022-06-03 00:51:20|30431.1|30340.1|30430.9|30339.9|30431.4|30340.4|30429.8|30338.8|19
1654217490000|2022-06-03 00:51:30|30431.1|30340.1|30431|30340|30433|30342|30430.7|30339.7|20
1654217500000|2022-06-03 00:51:40|30431.1|30340.1|30428.6|30337.6|30432.1|30341.1|30428.6|30337.6|25
1654217510000|2022-06-03 00:51:50|30428.7|30337.7|30432.8|30341.8|30432.9|30341.9|30428.7|30337.7|17
1654217520000|2022-06-03 00:52:00|30432.9|30341.9|30439.2|30348.2|30439.2|30348.2|30431.9|30340.9|24
1654217530000|2022-06-03 00:52:10|30434.8|30343.8|30436.9|30345.9|30444.6|30353.6|30434.8|30343.8|16
1654217540000|2022-06-03 00:52:20|30436.5|30345.5|30434.5|30343.5|30437.9|30346.9|30432.8|30341.8|27
1654217550000|2022-06-03 00:52:30|30434.3|30343.3|30433.6|30342.6|30434.9|30343.9|30432.1|30341.1|26
1654217560000|2022-06-03 00:52:40|30433.2|30342.2|30432.4|30341.4|30433.4|30342.4|30431.6|30340.6|24
1654217570000|2022-06-03 00:52:50|30432.6|30341.6|30432.1|30341.1|30432.6|30341.6|30431.6|30340.6|18
1654217580000|2022-06-03 00:53:00|30432.9|30341.9|30436.7|30345.7|30436.9|30345.9|30432.8|30341.8|27
1654217590000|2022-06-03 00:53:10|30436.5|30345.5|30433.7|30342.7|30436.5|30345.5|30432.3|30341.3|26
1654217600000|2022-06-03 00:53:20|30433.3|30342.3|30437.5|30346.5|30438.9|30347.9|30433.3|30342.3|24
1654217610000|2022-06-03 00:53:30|30438.9|30347.9|30437.7|30346.7|30438.9|30347.9|30437.3|30346.3|16
1654217620000|2022-06-03 00:53:40|30438.7|30347.7|30441.7|30350.7|30442.4|30351.4|30437.4|30346.4|11
1654217630000|2022-06-03 00:53:50|30441.1|30350.1|30446.9|30355.9|30446.9|30355.9|30441.1|30350.1|15
1654217640000|2022-06-03 00:54:00|30448.8|30357.8|30446|30355|30448.8|30357.8|30445.3|30354.3|14
1654217650000|2022-06-03 00:54:10|30446.4|30355.4|30447.2|30356.2|30447.6|30356.6|30446.4|30355.4|14
1654217660000|2022-06-03 00:54:20|30446.9|30355.9|30449.6|30358.6|30449.6|30358.6|30446.9|30355.9|6
1654217670000|2022-06-03 00:54:30|30449|30358|30444.8|30353.8|30449|30358|30442.9|30351.9|22
1654217680000|2022-06-03 00:54:40|30444.4|30353.4|30436.7|30345.7|30444.7|30353.7|30435.9|30344.9|33
1654217690000|2022-06-03 00:54:50|30436.9|30345.9|30435.4|30344.4|30438.3|30347.3|30433.2|30342.2|27
1654217700000|2022-06-03 00:55:00|30436.7|30345.7|30435.1|30344.1|30437.5|30346.5|30433.7|30342.7|25
1654217710000|2022-06-03 00:55:10|30435|30344|30432.6|30341.6|30437.7|30346.7|30431.1|30340.1|33
1654217720000|2022-06-03 00:55:20|30432.4|30341.4|30433.3|30342.3|30433.9|30342.9|30430.3|30339.3|30
1654217730000|2022-06-03 00:55:30|30432.9|30341.9|30431.3|30340.3|30433.1|30342.1|30430.3|30339.3|20
1654217740000|2022-06-03 00:55:40|30431.1|30340.1|30429.4|30338.4|30431.1|30340.1|30428.5|30337.5|24
1654217750000|2022-06-03 00:55:50|30429|30338|30426.3|30335.3|30429|30338|30426.2|30335.2|24
1654217760000|2022-06-03 00:56:00|30428.8|30337.8|30435|30344|30435.9|30344.9|30426.9|30335.9|29
1654217770000|2022-06-03 00:56:10|30433.7|30342.7|30434.8|30343.8|30435.4|30344.4|30433.7|30342.7|17
1654217780000|2022-06-03 00:56:20|30432.5|30341.5|30429.3|30338.3|30434.4|30343.4|30428.5|30337.5|31
1654217790000|2022-06-03 00:56:30|30430|30339|30430.6|30339.6|30431.3|30340.3|30429.2|30338.2|28
1654217800000|2022-06-03 00:56:40|30430.7|30339.7|30431.9|30340.9|30431.9|30340.9|30428.6|30337.6|27
1654217810000|2022-06-03 00:56:50|30432|30341|30432.1|30341.1|30432.4|30341.4|30431.2|30340.2|10
1654217820000|2022-06-03 00:57:00|30432.2|30341.2|30432.2|30341.2|30432.2|30341.2|30430.7|30339.7|13
1654217830000|2022-06-03 00:57:10|30432.7|30341.7|30431.4|30340.4|30432.7|30341.7|30430.7|30339.7|17
1654217840000|2022-06-03 00:57:20|30430.6|30339.6|30424.4|30333.4|30431.8|30340.8|30422.8|30331.8|37
1654217850000|2022-06-03 00:57:30|30424|30333|30430.6|30339.6|30430.6|30339.6|30419.5|30328.5|30
1654217860000|2022-06-03 00:57:40|30429|30338|30431.4|30340.4|30432.4|30341.4|30428.9|30337.9|13
1654217870000|2022-06-03 00:57:50|30430.9|30339.9|30423.9|30332.9|30431.1|30340.1|30423.5|30332.5|20
1654217880000|2022-06-03 00:58:00|30424.1|30333.1|30426.2|30335.2|30426.5|30335.5|30424|30333|26
1654217890000|2022-06-03 00:58:10|30425.6|30334.6|30426.2|30335.2|30426.8|30335.8|30425.6|30334.6|14
1654217900000|2022-06-03 00:58:20|30426.1|30335.1|30425.3|30334.3|30426.3|30335.3|30425.3|30334.3|10
1654217910000|2022-06-03 00:58:30|30426.1|30335.1|30420.9|30329.9|30426.7|30335.7|30420.4|30329.4|23
1654217920000|2022-06-03 00:58:40|30421.9|30330.9|30417.7|30326.7|30421.9|30330.9|30414.3|30323.3|20
1654217930000|2022-06-03 00:58:50|30418.1|30327.1|30419.2|30328.2|30420.7|30329.7|30417.8|30326.8|24
1654217940000|2022-06-03 00:59:00|30418.4|30327.4|30418.9|30327.9|30419.4|30328.4|30418|30327|23
1654217950000|2022-06-03 00:59:10|30418.2|30327.2|30421|30330|30421|30330|30418.2|30327.2|25
1654217960000|2022-06-03 00:59:20|30420.3|30329.3|30419.3|30328.3|30422.8|30331.8|30418.4|30327.4|27
1654217970000|2022-06-03 00:59:30|30419.7|30328.7|30420.7|30329.7|30424.9|30333.9|30418.5|30327.5|26
1654217980000|2022-06-03 00:59:40|30420.6|30329.6|30421.5|30330.5|30421.6|30330.6|30420.1|30329.1|20
1654217990000|2022-06-03 00:59:50|30421.4|30330.4|30419.2|30328.2|30421.6|30330.6|30419.2|30328.2|21
1654218000000|2022-06-03 01:00:00|30419.5|30328.5|30415.3|30324.3|30419.8|30328.8|30413.8|30322.8|19
1654218010000|2022-06-03 01:00:10|30413.7|30322.7|30419|30328|30419.1|30328.1|30413.7|30322.7|15
1654218020000|2022-06-03 01:00:20|30418.9|30327.9|30418.2|30327.2|30419.4|30328.4|30417.8|30326.8|21
1654218030000|2022-06-03 01:00:30|30418.6|30327.6|30416.9|30325.9|30419|30328|30416.6|30325.6|30
1654218040000|2022-06-03 01:00:40|30417.7|30326.7|30420.3|30329.3|30420.5|30329.5|30416.9|30325.9|24
1654218050000|2022-06-03 01:00:50|30420.4|30329.4|30419.4|30328.4|30420.4|30329.4|30418|30327|21
1654218060000|2022-06-03 01:01:00|30419.5|30328.5|30417.7|30326.7|30420.3|30329.3|30416|30325|25
1654218070000|2022-06-03 01:01:10|30417.9|30326.9|30422.7|30331.7|30422.9|30331.9|30415.2|30324.2|27
1654218080000|2022-06-03 01:01:20|30422.9|30331.9|30420.9|30329.9|30422.9|30331.9|30420.7|30329.7|24
1654218090000|2022-06-03 01:01:30|30420.4|30329.4|30419.4|30328.4|30420.6|30329.6|30417.3|30326.3|23
1654218100000|2022-06-03 01:01:40|30419.2|30328.2|30418.4|30327.4|30419.2|30328.2|30416.9|30325.9|18
1654218110000|2022-06-03 01:01:50|30417.9|30326.9|30418.4|30327.4|30418.5|30327.5|30417.8|30326.8|13
1654218120000|2022-06-03 01:02:00|30418.5|30327.5|30422.4|30331.4|30422.6|30331.6|30418.1|30327.1|17
1654218130000|2022-06-03 01:02:10|30423.8|30332.8|30422.9|30331.9|30423.8|30332.8|30421.6|30330.6|22
1654218140000|2022-06-03 01:02:20|30422.7|30331.7|30421.5|30330.5|30422.7|30331.7|30420.6|30329.6|25
1654218150000|2022-06-03 01:02:30|30421.7|30330.7|30423.1|30332.1|30423.5|30332.5|30421.7|30330.7|18
1654218160000|2022-06-03 01:02:40|30423|30332|30421.1|30330.1|30423.2|30332.2|30420.3|30329.3|26
1654218170000|2022-06-03 01:02:50|30421|30330|30422.3|30331.3|30422.6|30331.6|30420.7|30329.7|23
1654218180000|2022-06-03 01:03:00|30421.6|30330.6|30420.5|30329.5|30421.6|30330.6|30420.2|30329.2|19
1654218190000|2022-06-03 01:03:10|30421|30330|30421.3|30330.3|30421.3|30330.3|30419.6|30328.6|18
1654218200000|2022-06-03 01:03:20|30421|30330|30424.2|30333.2|30426.9|30335.9|30420.4|30329.4|21
1654218210000|2022-06-03 01:03:30|30423.4|30332.4|30424.2|30333.2|30426.7|30335.7|30423.4|30332.4|23
1654218220000|2022-06-03 01:03:40|30425.6|30334.6|30425.3|30334.3|30426.5|30335.5|30423|30332|20
1654218230000|2022-06-03 01:03:50|30426|30335|30425.9|30334.9|30427.3|30336.3|30424.2|30333.2|31
1654218240000|2022-06-03 01:04:00|30425.8|30334.8|30427.6|30336.6|30428.5|30337.5|30425.8|30334.8|22
1654218250000|2022-06-03 01:04:10|30428|30337|30423.8|30332.8|30428.2|30337.2|30423.8|30332.8|25
1654218260000|2022-06-03 01:04:20|30423.7|30332.7|30425.5|30334.5|30426.1|30335.1|30423.4|30332.4|18
1654218270000|2022-06-03 01:04:30|30425.4|30334.4|30420.5|30329.5|30426.4|30335.4|30420.3|30329.3|27
1654218280000|2022-06-03 01:04:40|30421|30330|30422|30331|30422.8|30331.8|30420.2|30329.2|26
1654218290000|2022-06-03 01:04:50|30422.1|30331.1|30424.9|30333.9|30425.1|30334.1|30422|30331|17
1654218300000|2022-06-03 01:05:00|30424.7|30333.7|30424.1|30333.1|30424.7|30333.7|30423.9|30332.9|19
1654218310000|2022-06-03 01:05:10|30424.4|30333.4|30415.6|30324.6|30425.7|30334.7|30415.6|30324.6|29
1654218320000|2022-06-03 01:05:20|30420.6|30329.6|30418|30327|30424.5|30333.5|30414.8|30323.8|22
1654218330000|2022-06-03 01:05:30|30414.1|30323.1|30419.1|30328.1|30423|30332|30409.6|30318.6|20
1654218340000|2022-06-03 01:05:40|30417.1|30326.1|30414|30323|30419.1|30328.1|30413.6|30322.6|15
1654218350000|2022-06-03 01:05:50|30415.8|30324.8|30424|30333|30424|30333|30415.8|30324.8|27
1654218360000|2022-06-03 01:06:00|30424.2|30333.2|30422.3|30331.3|30425.5|30334.5|30417.6|30326.6|29
1654218370000|2022-06-03 01:06:10|30422.1|30331.1|30426.9|30335.9|30429.4|30338.4|30422.1|30331.1|30
1654218380000|2022-06-03 01:06:20|30429.1|30338.1|30432.1|30341.1|30433.5|30342.5|30428.8|30337.8|25
1654218390000|2022-06-03 01:06:30|30431.9|30340.9|30432.3|30341.3|30433.1|30342.1|30431.9|30340.9|10
1654218400000|2022-06-03 01:06:40|30432.1|30341.1|30432.4|30341.4|30433.7|30342.7|30431.8|30340.8|15
1654218410000|2022-06-03 01:06:50|30432.9|30341.9|30436.1|30345.1|30448.3|30357.3|30432.9|30341.9|18
1654218420000|2022-06-03 01:07:00|30437.6|30346.6|30438.2|30347.2|30438.6|30347.6|30435.4|30344.4|25
1654218430000|2022-06-03 01:07:10|30439.8|30348.8|30447.3|30356.3|30447.4|30356.4|30439|30348|26
1654218440000|2022-06-03 01:07:20|30447.4|30356.4|30451.8|30360.8|30452.2|30361.2|30446.2|30355.2|20
1654218450000|2022-06-03 01:07:30|30452|30361|30454.2|30363.2|30455.4|30364.4|30451.6|30360.6|20
1654218460000|2022-06-03 01:07:40|30454.4|30363.4|30454.6|30363.6|30455.2|30364.2|30451.2|30360.2|26
1654218470000|2022-06-03 01:07:50|30453.7|30362.7|30468.4|30377.4|30472.3|30381.3|30453.7|30362.7|33
1654218480000|2022-06-03 01:08:00|30468.6|30377.6|30469.8|30378.8|30470.4|30379.4|30466.2|30375.2|23
1654218490000|2022-06-03 01:08:10|30469.9|30378.9|30471.9|30380.9|30473|30382|30468.5|30377.5|32
1654218500000|2022-06-03 01:08:20|30471.6|30380.6|30478.7|30387.7|30478.7|30387.7|30471.3|30380.3|24
1654218510000|2022-06-03 01:08:30|30478.8|30387.8|30478.7|30387.7|30479.7|30388.7|30477.4|30386.4|27
1654218520000|2022-06-03 01:08:40|30477.6|30386.6|30478.4|30387.4|30479.3|30388.3|30477.3|30386.3|21
1654218530000|2022-06-03 01:08:50|30477.3|30386.3|30481|30390|30481|30390|30477.3|30386.3|18
1654218540000|2022-06-03 01:09:00|30479.7|30388.7|30480.2|30389.2|30480.4|30389.4|30479.6|30388.6|10
1654218550000|2022-06-03 01:09:10|30479.7|30388.7|30477.8|30386.8|30479.7|30388.7|30473.8|30382.8|20
1654218560000|2022-06-03 01:09:20|30478.5|30387.5|30481.6|30390.6|30481.6|30390.6|30478.2|30387.2|24
1654218570000|2022-06-03 01:09:30|30481.5|30390.5|30491.3|30400.3|30491.3|30400.3|30480.7|30389.7|27
1654218580000|2022-06-03 01:09:40|30491.4|30400.4|30492.7|30401.7|30493.6|30402.6|30490.9|30399.9|30
1654218590000|2022-06-03 01:09:50|30492|30401|30492.1|30401.1|30492.3|30401.3|30491.5|30400.5|27
1654218600000|2022-06-03 01:10:00|30491.6|30400.6|30497.8|30406.8|30499.3|30408.3|30490.6|30399.6|29
1654218610000|2022-06-03 01:10:10|30497.9|30406.9|30495.7|30404.7|30497.9|30406.9|30494.7|30403.7|18
1654218620000|2022-06-03 01:10:20|30496.1|30405.1|30497.4|30406.4|30497.8|30406.8|30494.1|30403.1|32
1654218630000|2022-06-03 01:10:30|30496.9|30405.9|30498.8|30407.8|30498.8|30407.8|30495.4|30404.4|31
1654218640000|2022-06-03 01:10:40|30498|30407|30490.1|30399.1|30498.2|30407.2|30486.7|30395.7|31
1654218650000|2022-06-03 01:10:50|30490.3|30399.3|30498.7|30407.7|30498.8|30407.8|30489.7|30398.7|33
1654218660000|2022-06-03 01:11:00|30499|30408|30500.2|30409.2|30500.2|30409.2|30498.6|30407.6|20
1654218670000|2022-06-03 01:11:10|30498.9|30407.9|30503.1|30412.1|30505|30414|30498.9|30407.9|25
1654218680000|2022-06-03 01:11:20|30503.2|30412.2|30505.1|30414.1|30508.4|30417.4|30503.1|30412.1|21
1654218690000|2022-06-03 01:11:30|30507.3|30416.3|30508.2|30417.2|30509|30418|30504|30413|25
1654218700000|2022-06-03 01:11:40|30508.3|30417.3|30523.6|30432.6|30526.4|30435.4|30508.1|30417.1|23
1654218710000|2022-06-03 01:11:50|30523.7|30432.7|30517|30426|30523.7|30432.7|30517|30426|24
1654218720000|2022-06-03 01:12:00|30517.2|30426.2|30506.4|30415.4|30517.7|30426.7|30506.2|30415.2|28
1654218730000|2022-06-03 01:12:10|30505.7|30414.7|30506.3|30415.3|30507|30416|30505.3|30414.3|24
1654218740000|2022-06-03 01:12:20|30506.5|30415.5|30506.5|30415.5|30507.1|30416.1|30505.1|30414.1|19
1654218750000|2022-06-03 01:12:30|30506.1|30415.1|30502.6|30411.6|30507|30416|30502.3|30411.3|19
1654218760000|2022-06-03 01:12:40|30501.2|30410.2|30504.6|30413.6|30507|30416|30499.1|30408.1|31
1654218770000|2022-06-03 01:12:50|30503.5|30412.5|30499.9|30408.9|30503.6|30412.6|30499.7|30408.7|17
1654218780000|2022-06-03 01:13:00|30503.1|30412.1|30502.6|30411.6|30504.5|30413.5|30498.9|30407.9|27
1654218790000|2022-06-03 01:13:10|30502.7|30411.7|30506.1|30415.1|30506.3|30415.3|30502.6|30411.6|20
1654218800000|2022-06-03 01:13:20|30505.8|30414.8|30505.5|30414.5|30506.1|30415.1|30502.4|30411.4|21
1654218810000|2022-06-03 01:13:30|30504|30413|30510.3|30419.3|30511.1|30420.1|30503.6|30412.6|23
1654218820000|2022-06-03 01:13:40|30510.8|30419.8|30510.8|30419.8|30511.9|30420.9|30510.8|30419.8|9
1654218830000|2022-06-03 01:13:50|30510.2|30419.2|30505.3|30414.3|30511.3|30420.3|30505.3|30414.3|18
1654218840000|2022-06-03 01:14:00|30505.4|30414.4|30502.5|30411.5|30506.4|30415.4|30498.9|30407.9|30
1654218850000|2022-06-03 01:14:10|30501|30410|30504.8|30413.8|30505.4|30414.4|30501|30410|30
1654218860000|2022-06-03 01:14:20|30505.2|30414.2|30504.7|30413.7|30505.3|30414.3|30503.8|30412.8|22
1654218870000|2022-06-03 01:14:30|30504.4|30413.4|30503.4|30412.4|30505.2|30414.2|30501.6|30410.6|28
1654218880000|2022-06-03 01:14:40|30503.2|30412.2|30501.7|30410.7|30503.6|30412.6|30501.7|30410.7|20
1654218890000|2022-06-03 01:14:50|30501.8|30410.8|30500.9|30409.9|30502.1|30411.1|30500.4|30409.4|26
1654218900000|2022-06-03 01:15:00|30499.8|30408.8|30501.3|30410.3|30502|30411|30499.3|30408.3|29
1654218910000|2022-06-03 01:15:10|30502.1|30411.1|30501.1|30410.1|30502.2|30411.2|30500.1|30409.1|27
1654218920000|2022-06-03 01:15:20|30501.4|30410.4|30501.1|30410.1|30501.7|30410.7|30500.6|30409.6|27
1654218930000|2022-06-03 01:15:30|30501|30410|30500.7|30409.7|30501.8|30410.8|30500|30409|30
1654218940000|2022-06-03 01:15:40|30500.4|30409.4|30500.8|30409.8|30501.1|30410.1|30500|30409|19
1654218950000|2022-06-03 01:15:50|30501.3|30410.3|30500.4|30409.4|30501.3|30410.3|30500.2|30409.2|14
1654218960000|2022-06-03 01:16:00|30500.6|30409.6|30498.1|30407.1|30500.8|30409.8|30496.5|30405.5|18
1654218970000|2022-06-03 01:16:10|30496.3|30405.3|30497.1|30406.1|30499.7|30408.7|30496.3|30405.3|14
1654218980000|2022-06-03 01:16:20|30496.9|30405.9|30497.3|30406.3|30497.6|30406.6|30495.9|30404.9|19
1654218990000|2022-06-03 01:16:30|30497.2|30406.2|30496.4|30405.4|30497.9|30406.9|30494.9|30403.9|26
1654219000000|2022-06-03 01:16:40|30496.5|30405.5|30496.7|30405.7|30497.2|30406.2|30496.2|30405.2|16
1654219010000|2022-06-03 01:16:50|30496.6|30405.6|30496.7|30405.7|30496.8|30405.8|30495.5|30404.5|18
1654219020000|2022-06-03 01:17:00|30496.8|30405.8|30499.6|30408.6|30501|30410|30495.9|30404.9|24
1654219030000|2022-06-03 01:17:10|30499.4|30408.4|30498.7|30407.7|30501.9|30410.9|30498.7|30407.7|26
1654219040000|2022-06-03 01:17:20|30498.5|30407.5|30500.1|30409.1|30500.2|30409.2|30496.4|30405.4|23
1654219050000|2022-06-03 01:17:30|30499.8|30408.8|30497.8|30406.8|30499.9|30408.9|30496.7|30405.7|28
1654219060000|2022-06-03 01:17:40|30497.4|30406.4|30498.8|30407.8|30499.6|30408.6|30497.4|30406.4|20
1654219070000|2022-06-03 01:17:50|30498.7|30407.7|30499.9|30408.9|30499.9|30408.9|30497.6|30406.6|23
1654219080000|2022-06-03 01:18:00|30499.2|30408.2|30495.4|30404.4|30499.3|30408.3|30494.9|30403.9|18
1654219090000|2022-06-03 01:18:10|30495.5|30404.5|30495.3|30404.3|30496.8|30405.8|30494.1|30403.1|21
1654219100000|2022-06-03 01:18:20|30494.5|30403.5|30491.3|30400.3|30495.4|30404.4|30491.3|30400.3|10
1654219110000|2022-06-03 01:18:30|30488.2|30397.2|30489.4|30398.4|30492.6|30401.6|30486.6|30395.6|22
1654219120000|2022-06-03 01:18:40|30489.3|30398.3|30486.5|30395.5|30491.6|30400.6|30485.9|30394.9|22
1654219130000|2022-06-03 01:18:50|30486.3|30395.3|30487.3|30396.3|30490.1|30399.1|30485.6|30394.6|22
1654219140000|2022-06-03 01:19:00|30487.1|30396.1|30488.1|30397.1|30488.4|30397.4|30486.5|30395.5|27
1654219150000|2022-06-03 01:19:10|30489|30398|30495.3|30404.3|30500.2|30409.2|30489|30398|31
1654219160000|2022-06-03 01:19:20|30497.7|30406.7|30500.6|30409.6|30500.6|30409.6|30495.8|30404.8|22
1654219170000|2022-06-03 01:19:30|30498.8|30407.8|30496.4|30405.4|30500.6|30409.6|30496.3|30405.3|19
1654219180000|2022-06-03 01:19:40|30496.9|30405.9|30501.7|30410.7|30502.7|30411.7|30494.2|30403.2|25
1654219190000|2022-06-03 01:19:50|30501.5|30410.5|30503.3|30412.3|30503.8|30412.8|30500.8|30409.8|30
1654219200000|2022-06-03 01:20:00|30503.4|30412.4|30501.9|30410.9|30503.4|30412.4|30497.8|30406.8|24
1654219210000|2022-06-03 01:20:10|30502|30411|30499.9|30408.9|30502.1|30411.1|30495.9|30404.9|24
1654219220000|2022-06-03 01:20:20|30500.9|30409.9|30493.9|30402.9|30501.8|30410.8|30493.9|30402.9|26
1654219230000|2022-06-03 01:20:30|30494.1|30403.1|30495.7|30404.7|30495.7|30404.7|30490.9|30399.9|23
1654219240000|2022-06-03 01:20:40|30494.7|30403.7|30500.6|30409.6|30502.9|30411.9|30493.6|30402.6|25
1654219250000|2022-06-03 01:20:50|30500.5|30409.5|30501.3|30410.3|30501.3|30410.3|30498.7|30407.7|26
1654219260000|2022-06-03 01:21:00|30501.2|30410.2|30498.9|30407.9|30502.6|30411.6|30498.9|30407.9|25
1654219270000|2022-06-03 01:21:10|30500|30409|30499.6|30408.6|30501.1|30410.1|30499.6|30408.6|17
1654219280000|2022-06-03 01:21:20|30497.9|30406.9|30494.5|30403.5|30497.9|30406.9|30493.4|30402.4|24
1654219290000|2022-06-03 01:21:30|30494.8|30403.8|30497.5|30406.5|30497.5|30406.5|30494.1|30403.1|23
1654219300000|2022-06-03 01:21:40|30497.9|30406.9|30511.5|30420.5|30512.4|30421.4|30497.9|30406.9|27
1654219310000|2022-06-03 01:21:50|30511.1|30420.1|30511|30420|30512.8|30421.8|30510.7|30419.7|28
1654219320000|2022-06-03 01:22:00|30511.9|30420.9|30514.5|30423.5|30515|30424|30511.1|30420.1|31
1654219330000|2022-06-03 01:22:10|30514.8|30423.8|30514.8|30423.8|30515.5|30424.5|30514.4|30423.4|18
1654219340000|2022-06-03 01:22:20|30514.9|30423.9|30514.1|30423.1|30515.6|30424.6|30513.1|30422.1|22
1654219350000|2022-06-03 01:22:30|30513.9|30422.9|30514.8|30423.8|30515.5|30424.5|30513.6|30422.6|20
1654219360000|2022-06-03 01:22:40|30515.1|30424.1|30515.3|30424.3|30516.2|30425.2|30513.2|30422.2|28
1654219370000|2022-06-03 01:22:50|30515.2|30424.2|30503.8|30412.8|30515.5|30424.5|30503.4|30412.4|25
1654219380000|2022-06-03 01:23:00|30504.4|30413.4|30504.9|30413.9|30505.1|30414.1|30503.2|30412.2|24
1654219390000|2022-06-03 01:23:10|30505|30414|30510|30419|30510.1|30419.1|30504.2|30413.2|26
1654219400000|2022-06-03 01:23:20|30510.5|30419.5|30512.1|30421.1|30512.1|30421.1|30509.6|30418.6|30
1654219410000|2022-06-03 01:23:30|30512.3|30421.3|30510.2|30419.2|30514|30423|30510.2|30419.2|32
1654219420000|2022-06-03 01:23:40|30513.2|30422.2|30512.1|30421.1|30513.2|30422.2|30511.4|30420.4|26
1654219430000|2022-06-03 01:23:50|30511.9|30420.9|30513.1|30422.1|30513.1|30422.1|30511.8|30420.8|11
1654219440000|2022-06-03 01:24:00|30513.3|30422.3|30511.5|30420.5|30513.5|30422.5|30511.5|30420.5|15
1654219450000|2022-06-03 01:24:10|30511.4|30420.4|30503.5|30412.5|30511.6|30420.6|30503.5|30412.5|21
1654219460000|2022-06-03 01:24:20|30502.8|30411.8|30502.2|30411.2|30503.9|30412.9|30502.2|30411.2|27
1654219470000|2022-06-03 01:24:30|30502.1|30411.1|30501.3|30410.3|30502.6|30411.6|30499.1|30408.1|25
1654219480000|2022-06-03 01:24:40|30501.9|30410.9|30505.1|30414.1|30505.8|30414.8|30501.5|30410.5|25
1654219490000|2022-06-03 01:24:50|30505.5|30414.5|30505.2|30414.2|30505.9|30414.9|30504.7|30413.7|19
1654219500000|2022-06-03 01:25:00|30505.1|30414.1|30510.8|30419.8|30513.1|30422.1|30503|30412|35
1654219510000|2022-06-03 01:25:10|30510.9|30419.9|30509.8|30418.8|30511.9|30420.9|30508.8|30417.8|20
1654219520000|2022-06-03 01:25:20|30511.9|30420.9|30510.7|30419.7|30511.9|30420.9|30507.8|30416.8|10
1654219530000|2022-06-03 01:25:30|30508.2|30417.2|30511.9|30420.9|30511.9|30420.9|30504.5|30413.5|29
1654219540000|2022-06-03 01:25:40|30511.1|30420.1|30511.9|30420.9|30511.9|30420.9|30508|30417|5
1654219550000|2022-06-03 01:25:50|30509.1|30418.1|30509.1|30418.1|30509.1|30418.1|30509.1|30418.1|1
1654219560000|2022-06-03 01:26:00|30510.7|30419.7|30511.9|30420.9|30511.9|30420.9|30502.7|30411.7|16
1654219570000|2022-06-03 01:26:10|30510.5|30419.5|30508.9|30417.9|30511.9|30420.9|30505.9|30414.9|16
1654219580000|2022-06-03 01:26:20|30509.5|30418.5|30508.9|30417.9|30511.2|30420.2|30508.9|30417.9|15
1654219590000|2022-06-03 01:26:30|30509.6|30418.6|30502.2|30411.2|30509.6|30418.6|30502.2|30411.2|25
1654219600000|2022-06-03 01:26:40|30502.5|30411.5|30503.5|30412.5|30504.1|30413.1|30502.5|30411.5|8
1654219610000|2022-06-03 01:26:50|30503.4|30412.4|30496.8|30405.8|30503.4|30412.4|30496.7|30405.7|14
1654219620000|2022-06-03 01:27:00|30496.7|30405.7|30496.2|30405.2|30498.7|30407.7|30496|30405|28
1654219630000|2022-06-03 01:27:10|30496.3|30405.3|30497.2|30406.2|30497.5|30406.5|30496.2|30405.2|13
1654219640000|2022-06-03 01:27:20|30498.3|30407.3|30497.2|30406.2|30500.5|30409.5|30496.8|30405.8|29
1654219650000|2022-06-03 01:27:30|30500|30409|30497.2|30406.2|30500.7|30409.7|30497|30406|21
1654219660000|2022-06-03 01:27:40|30497.4|30406.4|30490.6|30399.6|30497.6|30406.6|30489.3|30398.3|16
1654219670000|2022-06-03 01:27:50|30490.3|30399.3|30490.5|30399.5|30491.4|30400.4|30489.7|30398.7|20
1654219680000|2022-06-03 01:28:00|30490.7|30399.7|30502.3|30411.3|30504.2|30413.2|30490.6|30399.6|34
1654219690000|2022-06-03 01:28:10|30502|30411|30500.4|30409.4|30502.3|30411.3|30498|30407|12
1654219700000|2022-06-03 01:28:20|30500.7|30409.7|30501.6|30410.6|30502|30411|30497|30406|27
1654219710000|2022-06-03 01:28:30|30502|30411|30500.4|30409.4|30502.2|30411.2|30498.2|30407.2|26
1654219720000|2022-06-03 01:28:40|30500.5|30409.5|30498.9|30407.9|30501.1|30410.1|30498.2|30407.2|27
1654219730000|2022-06-03 01:28:50|30499|30408|30503.4|30412.4|30504.3|30413.3|30497.2|30406.2|27
1654219740000|2022-06-03 01:29:00|30504.1|30413.1|30502.5|30411.5|30504.4|30413.4|30502|30411|27
1654219750000|2022-06-03 01:29:10|30502.2|30411.2|30508.9|30417.9|30508.9|30417.9|30502.2|30411.2|25
1654219760000|2022-06-03 01:29:20|30508.5|30417.5|30511.1|30420.1|30511.4|30420.4|30507.8|30416.8|21
1654219770000|2022-06-03 01:29:30|30511.2|30420.2|30512.1|30421.1|30512.1|30421.1|30510.7|30419.7|25
1654219780000|2022-06-03 01:29:40|30512.3|30421.3|30510.9|30419.9|30512.3|30421.3|30509.2|30418.2|22
1654219790000|2022-06-03 01:29:50|30511.3|30420.3|30510.1|30419.1|30511.8|30420.8|30510.1|30419.1|23
1654219800000|2022-06-03 01:30:00|30509.8|30418.8|30498.1|30407.1|30509.8|30418.8|30498|30407|33
1654219810000|2022-06-03 01:30:10|30498.2|30407.2|30497.4|30406.4|30500.2|30409.2|30495.2|30404.2|26
1654219820000|2022-06-03 01:30:20|30497.3|30406.3|30502.5|30411.5|30502.9|30411.9|30495.1|30404.1|22
1654219830000|2022-06-03 01:30:30|30503|30412|30498|30407|30503|30412|30496.5|30405.5|21
1654219840000|2022-06-03 01:30:40|30498.2|30407.2|30491.8|30400.8|30498.6|30407.6|30491.8|30400.8|16
1654219850000|2022-06-03 01:30:50|30491.6|30400.6|30488.6|30397.6|30491.6|30400.6|30488.4|30397.4|19
1654219860000|2022-06-03 01:31:00|30488.7|30397.7|30477.4|30386.4|30490|30399|30477.4|30386.4|21
1654219870000|2022-06-03 01:31:10|30477|30386|30466.6|30375.6|30477|30386|30466.4|30375.4|19
1654219880000|2022-06-03 01:31:20|30466.1|30375.1|30464.3|30373.3|30470.6|30379.6|30462.2|30371.2|22
1654219890000|2022-06-03 01:31:30|30465.7|30374.7|30463.6|30372.6|30470.6|30379.6|30462.1|30371.1|16
1654219900000|2022-06-03 01:31:40|30462|30371|30457.4|30366.4|30465.8|30374.8|30455.9|30364.9|23
1654219910000|2022-06-03 01:31:50|30456.2|30365.2|30462|30371|30462|30371|30456|30365|29
1654219920000|2022-06-03 01:32:00|30461.3|30370.3|30456.7|30365.7|30461.8|30370.8|30456.7|30365.7|31
1654219930000|2022-06-03 01:32:10|30455.8|30364.8|30459.1|30368.1|30467.3|30376.3|30454.7|30363.7|32
1654219940000|2022-06-03 01:32:20|30459.4|30368.4|30459.3|30368.3|30463.3|30372.3|30459.3|30368.3|27
1654219950000|2022-06-03 01:32:30|30459.4|30368.4|30457.9|30366.9|30462.7|30371.7|30457.2|30366.2|24
1654219960000|2022-06-03 01:32:40|30455.4|30364.4|30453.8|30362.8|30460.6|30369.6|30449.9|30358.9|31
1654219970000|2022-06-03 01:32:50|30453.2|30362.2|30451.9|30360.9|30454.9|30363.9|30451.6|30360.6|32
1654219980000|2022-06-03 01:33:00|30452.1|30361.1|30452.5|30361.5|30453.5|30362.5|30450.4|30359.4|28
1654219990000|2022-06-03 01:33:10|30454.2|30363.2|30463.9|30372.9|30465.5|30374.5|30452.2|30361.2|26
1654220000000|2022-06-03 01:33:20|30463.8|30372.8|30462.6|30371.6|30466.8|30375.8|30462.6|30371.6|22
1654220010000|2022-06-03 01:33:30|30462.7|30371.7|30463.2|30372.2|30464.5|30373.5|30461.5|30370.5|17
1654220020000|2022-06-03 01:33:40|30463|30372|30460.8|30369.8|30464.7|30373.7|30460.8|30369.8|18
1654220030000|2022-06-03 01:33:50|30460.7|30369.7|30462|30371|30462.9|30371.9|30459.8|30368.8|27
1654220040000|2022-06-03 01:34:00|30462.9|30371.9|30467.9|30376.9|30468.2|30377.2|30461.4|30370.4|26
1654220050000|2022-06-03 01:34:10|30468.2|30377.2|30477.7|30386.7|30477.8|30386.8|30467.9|30376.9|19
1654220060000|2022-06-03 01:34:20|30477.8|30386.8|30475.7|30384.7|30479.3|30388.3|30474.6|30383.6|21
1654220070000|2022-06-03 01:34:30|30475.8|30384.8|30475.6|30384.6|30477.5|30386.5|30475.5|30384.5|17
1654220080000|2022-06-03 01:34:40|30475.5|30384.5|30475.6|30384.6|30476.8|30385.8|30475.1|30384.1|17
1654220090000|2022-06-03 01:34:50|30475.7|30384.7|30477|30386|30477|30386|30475.5|30384.5|4
1654220100000|2022-06-03 01:35:00|30477.2|30386.2|30474.5|30383.5|30484.3|30393.3|30474.5|30383.5|31
1654220110000|2022-06-03 01:35:10|30474.6|30383.6|30468|30377|30474.6|30383.6|30465.8|30374.8|31
1654220120000|2022-06-03 01:35:20|30468.6|30377.6|30467|30376|30468.6|30377.6|30465.3|30374.3|21
1654220130000|2022-06-03 01:35:30|30467.5|30376.5|30475.3|30384.3|30476.9|30385.9|30467.5|30376.5|26
1654220140000|2022-06-03 01:35:40|30475.2|30384.2|30478|30387|30478|30387|30475.1|30384.1|25
1654220150000|2022-06-03 01:35:50|30477.6|30386.6|30486.4|30395.4|30487.2|30396.2|30477.6|30386.6|22
1654220160000|2022-06-03 01:36:00|30486.8|30395.8|30488.5|30397.5|30488.5|30397.5|30486.6|30395.6|16
1654220170000|2022-06-03 01:36:10|30489.7|30398.7|30504.2|30413.2|30504.3|30413.3|30489.7|30398.7|32
1654220180000|2022-06-03 01:36:20|30504.3|30413.3|30512.8|30421.8|30514.1|30423.1|30504.3|30413.3|19
1654220190000|2022-06-03 01:36:30|30512.9|30421.9|30511.3|30420.3|30515.7|30424.7|30511.3|30420.3|18
1654220200000|2022-06-03 01:36:40|30514.8|30423.8|30514.2|30423.2|30515.7|30424.7|30510.9|30419.9|20
1654220210000|2022-06-03 01:36:50|30514.5|30423.5|30514|30423|30516.7|30425.7|30511.7|30420.7|27
1654220220000|2022-06-03 01:37:00|30514.1|30423.1|30534|30443|30536.6|30445.6|30513.7|30422.7|29
1654220230000|2022-06-03 01:37:10|30532.2|30441.2|30540|30449|30543.9|30452.9|30527.9|30436.9|37
1654220240000|2022-06-03 01:37:20|30539.4|30448.4|30564|30473|30569.1|30478.1|30539|30448|36
1654220250000|2022-06-03 01:37:30|30560.2|30469.2|30567.4|30476.4|30567.4|30476.4|30556|30465|31
1654220260000|2022-06-03 01:37:40|30568|30477|30561.5|30470.5|30570|30479|30558.7|30467.7|37
1654220270000|2022-06-03 01:37:50|30561.7|30470.7|30578.1|30487.1|30585.7|30494.7|30561.7|30470.7|33
1654220280000|2022-06-03 01:38:00|30579.2|30488.2|30579.2|30488.2|30581.1|30490.1|30577.7|30486.7|30
1654220290000|2022-06-03 01:38:10|30578.6|30487.6|30563.7|30472.7|30581.8|30490.8|30563.7|30472.7|17
1654220300000|2022-06-03 01:38:20|30562.1|30471.1|30560.1|30469.1|30563|30472|30558.1|30467.1|23
1654220310000|2022-06-03 01:38:30|30558.2|30467.2|30561.6|30470.6|30562.9|30471.9|30558.2|30467.2|31
1654220320000|2022-06-03 01:38:40|30560|30469|30577.7|30486.7|30577.7|30486.7|30558.1|30467.1|24
1654220330000|2022-06-03 01:38:50|30577.8|30486.8|30577|30486|30579.4|30488.4|30574.5|30483.5|17
1654220340000|2022-06-03 01:39:00|30577.1|30486.1|30575.6|30484.6|30582.6|30491.6|30574.3|30483.3|19
1654220350000|2022-06-03 01:39:10|30574.2|30483.2|30574|30483|30575.6|30484.6|30574|30483|3
1654220360000|2022-06-03 01:39:20|30580.7|30489.7|30582.8|30491.8|30587.5|30496.5|30580.2|30489.2|21
1654220370000|2022-06-03 01:39:30|30587.3|30496.3|30587.9|30496.9|30589|30498|30577.4|30486.4|26
1654220380000|2022-06-03 01:39:40|30588|30497|30589.5|30498.5|30593.8|30502.8|30587.6|30496.6|30
1654220390000|2022-06-03 01:39:50|30589.6|30498.6|30598.8|30507.8|30599.6|30508.6|30583.9|30492.9|30
1654220400000|2022-06-03 01:40:00|30598.9|30507.9|30598|30507|30599.9|30508.9|30592.5|30501.5|34
1654220410000|2022-06-03 01:40:10|30598.9|30507.9|30597.6|30506.6|30599.9|30508.9|30590.2|30499.2|31
1654220420000|2022-06-03 01:40:20|30596.8|30505.8|30584.9|30493.9|30596.8|30505.8|30584.8|30493.8|22
1654220430000|2022-06-03 01:40:30|30585.7|30494.7|30642|30551|30646.6|30555.6|30584.8|30493.8|32
1654220440000|2022-06-03 01:40:40|30641.9|30550.9|30644.1|30553.1|30647.2|30556.2|30640.9|30549.9|31
1654220450000|2022-06-03 01:40:50|30642.8|30551.8|30644.1|30553.1|30645.5|30554.5|30642.8|30551.8|21
1654220460000|2022-06-03 01:41:00|30644.2|30553.2|30650.2|30559.2|30654.9|30563.9|30644.2|30553.2|30
1654220470000|2022-06-03 01:41:10|30649.7|30558.7|30655.2|30564.2|30657.7|30566.7|30645.1|30554.1|29
1654220480000|2022-06-03 01:41:20|30651.9|30560.9|30669.4|30578.4|30671.5|30580.5|30651.9|30560.9|27
1654220490000|2022-06-03 01:41:30|30668.2|30577.2|30702.5|30611.5|30702.5|30611.5|30666.4|30575.4|33
1654220500000|2022-06-03 01:41:40|30698|30607|30708.2|30617.2|30715.1|30624.1|30696.8|30605.8|34
1654220510000|2022-06-03 01:41:50|30706.6|30615.6|30699.4|30608.4|30712.3|30621.3|30697.3|30606.3|32
1654220520000|2022-06-03 01:42:00|30700.3|30609.3|30696.6|30605.6|30700.9|30609.9|30694.4|30603.4|36
1654220530000|2022-06-03 01:42:10|30696.1|30605.1|30705.2|30614.2|30705.2|30614.2|30696.1|30605.1|27
1654220540000|2022-06-03 01:42:20|30704.6|30613.6|30704.3|30613.3|30704.6|30613.6|30699.6|30608.6|30
1654220550000|2022-06-03 01:42:30|30704.8|30613.8|30704.1|30613.1|30710.4|30619.4|30703.7|30612.7|27
1654220560000|2022-06-03 01:42:40|30705.4|30614.4|30698.9|30607.9|30705.4|30614.4|30696|30605|28
1654220570000|2022-06-03 01:42:50|30697.9|30606.9|30700.5|30609.5|30701.4|30610.4|30697.9|30606.9|19
1654220580000|2022-06-03 01:43:00|30700.6|30609.6|30686.4|30595.4|30703.7|30612.7|30685.6|30594.6|30
1654220590000|2022-06-03 01:43:10|30687.1|30596.1|30676.3|30585.3|30687.5|30596.5|30671.7|30580.7|32
1654220600000|2022-06-03 01:43:20|30677.4|30586.4|30676.6|30585.6|30682.6|30591.6|30675.7|30584.7|25
1654220610000|2022-06-03 01:43:30|30676.1|30585.1|30674.1|30583.1|30678.5|30587.5|30674.1|30583.1|27
1654220620000|2022-06-03 01:43:40|30675.7|30584.7|30682.4|30591.4|30682.4|30591.4|30673.9|30582.9|26
1654220630000|2022-06-03 01:43:50|30681.9|30590.9|30681.9|30590.9|30683.7|30592.7|30680.9|30589.9|19
1654220640000|2022-06-03 01:44:00|30681.5|30590.5|30669.1|30578.1|30681.6|30590.6|30667.5|30576.5|26
1654220650000|2022-06-03 01:44:10|30667.5|30576.5|30655.9|30564.9|30669.1|30578.1|30655.9|30564.9|36
1654220660000|2022-06-03 01:44:20|30656.8|30565.8|30653|30562|30656.8|30565.8|30653|30562|30
1654220670000|2022-06-03 01:44:30|30652.9|30561.9|30650.7|30559.7|30654.4|30563.4|30647.7|30556.7|27
1654220680000|2022-06-03 01:44:40|30650.6|30559.6|30644|30553|30651.5|30560.5|30640.8|30549.8|26
1654220690000|2022-06-03 01:44:50|30642.2|30551.2|30632|30541|30644.5|30553.5|30632|30541|30
1654220700000|2022-06-03 01:45:00|30631.8|30540.8|30618.9|30527.9|30632.4|30541.4|30617.4|30526.4|32
1654220710000|2022-06-03 01:45:10|30617.8|30526.8|30623.8|30532.8|30624.4|30533.4|30611.8|30520.8|34
1654220720000|2022-06-03 01:45:20|30623.6|30532.6|30613.1|30522.1|30623.6|30532.6|30613.1|30522.1|27
1654220730000|2022-06-03 01:45:30|30612.6|30521.6|30610.2|30519.2|30614.6|30523.6|30610.2|30519.2|18
1654220740000|2022-06-03 01:45:40|30609.2|30518.2|30603.8|30512.8|30609.4|30518.4|30603.8|30512.8|18
1654220750000|2022-06-03 01:45:50|30600|30509|30602.3|30511.3|30604.4|30513.4|30599.2|30508.2|14
1654220760000|2022-06-03 01:46:00|30599.7|30508.7|30593.4|30502.4|30602.8|30511.8|30591.5|30500.5|28
1654220770000|2022-06-03 01:46:10|30597.8|30506.8|30586.9|30495.9|30597.9|30506.9|30585.5|30494.5|26
1654220780000|2022-06-03 01:46:20|30585.5|30494.5|30566.3|30475.3|30585.7|30494.7|30566.3|30475.3|39
1654220790000|2022-06-03 01:46:30|30566.8|30475.8|30569.6|30478.6|30573.3|30482.3|30565.1|30474.1|30
1654220800000|2022-06-03 01:46:40|30571.4|30480.4|30568.2|30477.2|30571.4|30480.4|30565.9|30474.9|23
1654220810000|2022-06-03 01:46:50|30571.1|30480.1|30565.5|30474.5|30571.1|30480.1|30565.1|30474.1|21
1654220820000|2022-06-03 01:47:00|30564.6|30473.6|30572.9|30481.9|30574.8|30483.8|30561.1|30470.1|27
1654220830000|2022-06-03 01:47:10|30573.3|30482.3|30589|30498|30589|30498|30572.6|30481.6|31
1654220840000|2022-06-03 01:47:20|30588.8|30497.8|30593.8|30502.8|30596.5|30505.5|30588.8|30497.8|35
1654220850000|2022-06-03 01:47:30|30593.7|30502.7|30585.4|30494.4|30593.7|30502.7|30582.5|30491.5|26
1654220860000|2022-06-03 01:47:40|30584|30493|30585.6|30494.6|30589.4|30498.4|30584|30493|29
1654220870000|2022-06-03 01:47:50|30585.7|30494.7|30578.7|30487.7|30586.1|30495.1|30578.5|30487.5|22
1654220880000|2022-06-03 01:48:00|30578.8|30487.8|30588.4|30497.4|30588.4|30497.4|30578.4|30487.4|27
1654220890000|2022-06-03 01:48:10|30588.5|30497.5|30584.7|30493.7|30589.7|30498.7|30584.7|30493.7|27
1654220900000|2022-06-03 01:48:20|30584.8|30493.8|30584.5|30493.5|30585.6|30494.6|30582.9|30491.9|23
1654220910000|2022-06-03 01:48:30|30584.3|30493.3|30578.9|30487.9|30584.9|30493.9|30572.4|30481.4|19
1654220920000|2022-06-03 01:48:40|30572.7|30481.7|30572.7|30481.7|30579.2|30488.2|30571.3|30480.3|25
1654220930000|2022-06-03 01:48:50|30572.8|30481.8|30572.4|30481.4|30573.8|30482.8|30566.6|30475.6|28
1654220940000|2022-06-03 01:49:00|30572.3|30481.3|30573.6|30482.6|30578.3|30487.3|30566.8|30475.8|36
1654220950000|2022-06-03 01:49:10|30572.2|30481.2|30573.1|30482.1|30577.1|30486.1|30566.7|30475.7|35
1654220960000|2022-06-03 01:49:20|30571.9|30480.9|30569.4|30478.4|30572.1|30481.1|30567.2|30476.2|20
1654220970000|2022-06-03 01:49:30|30569.5|30478.5|30572.3|30481.3|30573.7|30482.7|30569.5|30478.5|25
1654220980000|2022-06-03 01:49:40|30570.2|30479.2|30569.5|30478.5|30574|30483|30565.6|30474.6|25
1654220990000|2022-06-03 01:49:50|30572.3|30481.3|30566|30475|30574.4|30483.4|30560.9|30469.9|38
1654221000000|2022-06-03 01:50:00|30568.5|30477.5|30569.1|30478.1|30574.4|30483.4|30561|30470|30
1654221010000|2022-06-03 01:50:10|30565.5|30474.5|30578.6|30487.6|30580|30489|30565.2|30474.2|30
1654221020000|2022-06-03 01:50:20|30578.7|30487.7|30579.1|30488.1|30580.1|30489.1|30577.9|30486.9|13
1654221030000|2022-06-03 01:50:30|30579.2|30488.2|30586.3|30495.3|30588.3|30497.3|30579.2|30488.2|31
1654221040000|2022-06-03 01:50:40|30586.1|30495.1|30586.1|30495.1|30586.6|30495.6|30584.8|30493.8|25
1654221050000|2022-06-03 01:50:50|30585.4|30494.4|30579.7|30488.7|30587|30496|30575|30484|31
1654221060000|2022-06-03 01:51:00|30579.2|30488.2|30588.4|30497.4|30588.4|30497.4|30576.2|30485.2|31
1654221070000|2022-06-03 01:51:10|30589.7|30498.7|30596.1|30505.1|30596.9|30505.9|30589.1|30498.1|25
1654221080000|2022-06-03 01:51:20|30596|30505|30617.6|30526.6|30617.6|30526.6|30596|30505|30
1654221090000|2022-06-03 01:51:30|30617.7|30526.7|30614.4|30523.4|30618.9|30527.9|30613.2|30522.2|24
1654221100000|2022-06-03 01:51:40|30614|30523|30615.2|30524.2|30616.8|30525.8|30613.6|30522.6|23
1654221110000|2022-06-03 01:51:50|30615.3|30524.3|30615.5|30524.5|30616.5|30525.5|30613|30522|13
1654221120000|2022-06-03 01:52:00|30614.2|30523.2|30615.3|30524.3|30615.3|30524.3|30613.8|30522.8|26
1654221130000|2022-06-03 01:52:10|30615.4|30524.4|30621.7|30530.7|30621.7|30530.7|30614.3|30523.3|19
1654221140000|2022-06-03 01:52:20|30621.2|30530.2|30620.1|30529.1|30621.4|30530.4|30619.4|30528.4|18
1654221150000|2022-06-03 01:52:30|30619.7|30528.7|30616.7|30525.7|30620|30529|30616.3|30525.3|27
1654221160000|2022-06-03 01:52:40|30616.8|30525.8|30618.8|30527.8|30620.3|30529.3|30616.8|30525.8|22
1654221170000|2022-06-03 01:52:50|30619|30528|30621.3|30530.3|30622.2|30531.2|30617.1|30526.1|26
1654221180000|2022-06-03 01:53:00|30617.8|30526.8|30630.6|30539.6|30630.8|30539.8|30617.5|30526.5|26
1654221190000|2022-06-03 01:53:10|30628.9|30537.9|30628.9|30537.9|30639.9|30548.9|30628.7|30537.7|21
1654221200000|2022-06-03 01:53:20|30628.8|30537.8|30630.6|30539.6|30630.7|30539.7|30628.5|30537.5|28
1654221210000|2022-06-03 01:53:30|30629.8|30538.8|30631.9|30540.9|30634.4|30543.4|30629.5|30538.5|25
1654221220000|2022-06-03 01:53:40|30631.8|30540.8|30635.6|30544.6|30640.3|30549.3|30631|30540|20
1654221230000|2022-06-03 01:53:50|30637|30546|30633|30542|30637|30546|30626.9|30535.9|28
1654221240000|2022-06-03 01:54:00|30632.6|30541.6|30633|30542|30634.5|30543.5|30632.5|30541.5|21
1654221250000|2022-06-03 01:54:10|30632.5|30541.5|30637.7|30546.7|30638.1|30547.1|30630.3|30539.3|15
1654221260000|2022-06-03 01:54:20|30638.1|30547.1|30638.3|30547.3|30640.3|30549.3|30636|30545|22
1654221270000|2022-06-03 01:54:30|30639.4|30548.4|30644.6|30553.6|30649.7|30558.7|30639.4|30548.4|21
1654221280000|2022-06-03 01:54:40|30644.8|30553.8|30653.8|30562.8|30654|30563|30644.5|30553.5|29
1654221290000|2022-06-03 01:54:50|30654|30563|30654.4|30563.4|30657.2|30566.2|30651.9|30560.9|27
1654221300000|2022-06-03 01:55:00|30655.3|30564.3|30653.3|30562.3|30655.3|30564.3|30653|30562|20
1654221310000|2022-06-03 01:55:10|30653.4|30562.4|30655.6|30564.6|30656.4|30565.4|30651.3|30560.3|26
1654221320000|2022-06-03 01:55:20|30655.9|30564.9|30654|30563|30656.8|30565.8|30654|30563|24
1654221330000|2022-06-03 01:55:30|30655.4|30564.4|30652.8|30561.8|30656.1|30565.1|30651.7|30560.7|23
1654221340000|2022-06-03 01:55:40|30652.7|30561.7|30647.8|30556.8|30653.6|30562.6|30647|30556|31
1654221350000|2022-06-03 01:55:50|30648.3|30557.3|30644.9|30553.9|30648.3|30557.3|30636.7|30545.7|30
1654221360000|2022-06-03 01:56:00|30645.7|30554.7|30643.8|30552.8|30645.7|30554.7|30638.7|30547.7|25
1654221370000|2022-06-03 01:56:10|30641.9|30550.9|30651.7|30560.7|30654.4|30563.4|30641.9|30550.9|30
1654221380000|2022-06-03 01:56:20|30652|30561|30653.8|30562.8|30654.3|30563.3|30651.9|30560.9|26
1654221390000|2022-06-03 01:56:30|30653.9|30562.9|30649.7|30558.7|30653.9|30562.9|30649.5|30558.5|25
1654221400000|2022-06-03 01:56:40|30650|30559|30649.9|30558.9|30650.8|30559.8|30649.4|30558.4|20
1654221410000|2022-06-03 01:56:50|30650|30559|30650|30559|30650.2|30559.2|30648.2|30557.2|8
1654221420000|2022-06-03 01:57:00|30650.2|30559.2|30656.9|30565.9|30658.8|30567.8|30650.2|30559.2|30
1654221430000|2022-06-03 01:57:10|30657|30566|30665.2|30574.2|30669.8|30578.8|30655.7|30564.7|31
1654221440000|2022-06-03 01:57:20|30666.3|30575.3|30663.4|30572.4|30668.2|30577.2|30663.4|30572.4|27
1654221450000|2022-06-03 01:57:30|30662.7|30571.7|30651.6|30560.6|30662.7|30571.7|30651.6|30560.6|31
1654221460000|2022-06-03 01:57:40|30650.9|30559.9|30650.9|30559.9|30651.9|30560.9|30650.3|30559.3|20
1654221470000|2022-06-03 01:57:50|30651.2|30560.2|30641|30550|30653|30562|30638.3|30547.3|26
1654221480000|2022-06-03 01:58:00|30638.2|30547.2|30632|30541|30642.9|30551.9|30631.6|30540.6|36
1654221490000|2022-06-03 01:58:10|30631.8|30540.8|30622.8|30531.8|30632.2|30541.2|30620.7|30529.7|34
1654221500000|2022-06-03 01:58:20|30622.4|30531.4|30621.7|30530.7|30625.1|30534.1|30618.1|30527.1|30
1654221510000|2022-06-03 01:58:30|30621.5|30530.5|30622.8|30531.8|30623.3|30532.3|30621.5|30530.5|26
1654221520000|2022-06-03 01:58:40|30622.4|30531.4|30619.2|30528.2|30623|30532|30618.1|30527.1|26
1654221530000|2022-06-03 01:58:50|30619.1|30528.1|30618.8|30527.8|30619.2|30528.2|30616.9|30525.9|25
1654221540000|2022-06-03 01:59:00|30619|30528|30625.2|30534.2|30625.3|30534.3|30618.3|30527.3|22
1654221550000|2022-06-03 01:59:10|30625.4|30534.4|30622.1|30531.1|30629.6|30538.6|30622.1|30531.1|32
1654221560000|2022-06-03 01:59:20|30623.9|30532.9|30634.9|30543.9|30635.3|30544.3|30622.7|30531.7|36
1654221570000|2022-06-03 01:59:30|30635.3|30544.3|30637.3|30546.3|30639.5|30548.5|30634.5|30543.5|30
1654221580000|2022-06-03 01:59:40|30637.7|30546.7|30637.2|30546.2|30638.8|30547.8|30632.1|30541.1|31
1654221590000|2022-06-03 01:59:50|30639.2|30548.2|30648|30557|30648.5|30557.5|30637.7|30546.7|28
1654221600000|2022-06-03 02:00:00|30648.5|30557.5|30658.6|30567.6|30659.4|30568.4|30644.6|30553.6|36
1654221610000|2022-06-03 02:00:10|30658.5|30567.5|30660|30569|30661.1|30570.1|30656|30565|34
1654221620000|2022-06-03 02:00:20|30661.5|30570.5|30660.9|30569.9|30662.8|30571.8|30660|30569|24
1654221630000|2022-06-03 02:00:30|30660.5|30569.5|30670.4|30579.4|30670.4|30579.4|30659.7|30568.7|30
1654221640000|2022-06-03 02:00:40|30672|30581|30673|30582|30674.2|30583.2|30666.1|30575.1|18
1654221650000|2022-06-03 02:00:50|30672.3|30581.3|30677.2|30586.2|30678|30587|30672.2|30581.2|23
1654221660000|2022-06-03 02:01:00|30678.3|30587.3|30675.6|30584.6|30681.9|30590.9|30674.4|30583.4|28
1654221670000|2022-06-03 02:01:10|30674.7|30583.7|30678.1|30587.1|30680|30589|30674.7|30583.7|27
1654221680000|2022-06-03 02:01:20|30678.6|30587.6|30677.2|30586.2|30678.6|30587.6|30673.7|30582.7|32
1654221690000|2022-06-03 02:01:30|30676.6|30585.6|30677|30586|30678.3|30587.3|30674.4|30583.4|23
1654221700000|2022-06-03 02:01:40|30677.3|30586.3|30678.2|30587.2|30678.2|30587.2|30674.4|30583.4|26
1654221710000|2022-06-03 02:01:50|30677.8|30586.8|30676.7|30585.7|30679.6|30588.6|30676.7|30585.7|26
1654221720000|2022-06-03 02:02:00|30678.2|30587.2|30676.9|30585.9|30678.2|30587.2|30673.8|30582.8|25
1654221730000|2022-06-03 02:02:10|30676.5|30585.5|30676.3|30585.3|30677.6|30586.6|30674.4|30583.4|20
1654221740000|2022-06-03 02:02:20|30675.4|30584.4|30676.6|30585.6|30677.1|30586.1|30675.4|30584.4|19
1654221750000|2022-06-03 02:02:30|30677.1|30586.1|30676.9|30585.9|30677.2|30586.2|30675.6|30584.6|21
1654221760000|2022-06-03 02:02:40|30676.1|30585.1|30676.5|30585.5|30677.1|30586.1|30675|30584|21
1654221770000|2022-06-03 02:02:50|30677.1|30586.1|30675.9|30584.9|30677.1|30586.1|30675|30584|27
1654221780000|2022-06-03 02:03:00|30676.4|30585.4|30676.7|30585.7|30677.5|30586.5|30676.2|30585.2|22
1654221790000|2022-06-03 02:03:10|30676|30585|30677.4|30586.4|30677.5|30586.5|30675.7|30584.7|29
1654221800000|2022-06-03 02:03:20|30676.7|30585.7|30677.9|30586.9|30679.2|30588.2|30676.7|30585.7|21
1654221810000|2022-06-03 02:03:30|30677.8|30586.8|30680.1|30589.1|30680.1|30589.1|30677.8|30586.8|23
1654221820000|2022-06-03 02:03:40|30680.2|30589.2|30675.4|30584.4|30680.2|30589.2|30673.9|30582.9|23
1654221830000|2022-06-03 02:03:50|30675.3|30584.3|30670.9|30579.9|30675.7|30584.7|30670.7|30579.7|18
1654221840000|2022-06-03 02:04:00|30670.8|30579.8|30674.6|30583.6|30675.1|30584.1|30669.5|30578.5|24
1654221850000|2022-06-03 02:04:10|30674.7|30583.7|30674.9|30583.9|30675.8|30584.8|30673.5|30582.5|31
1654221860000|2022-06-03 02:04:20|30675|30584|30671.2|30580.2|30675.5|30584.5|30669.4|30578.4|31
1654221870000|2022-06-03 02:04:30|30670.9|30579.9|30671.2|30580.2|30671.5|30580.5|30670.3|30579.3|23
1654221880000|2022-06-03 02:04:40|30670.9|30579.9|30671.3|30580.3|30671.6|30580.6|30669.8|30578.8|17
1654221890000|2022-06-03 02:04:50|30671.7|30580.7|30671.2|30580.2|30672.2|30581.2|30669.7|30578.7|29
1654221900000|2022-06-03 02:05:00|30671.5|30580.5|30671.5|30580.5|30672|30581|30670.8|30579.8|26
1654221910000|2022-06-03 02:05:10|30671.3|30580.3|30660.2|30569.2|30671.3|30580.3|30655.4|30564.4|31
1654221920000|2022-06-03 02:05:20|30660.4|30569.4|30664|30573|30665.2|30574.2|30658.2|30567.2|32
1654221930000|2022-06-03 02:05:30|30662.1|30571.1|30664.9|30573.9|30664.9|30573.9|30662.1|30571.1|24
1654221940000|2022-06-03 02:05:40|30665|30574|30664.5|30573.5|30665.2|30574.2|30664|30573|22
1654221950000|2022-06-03 02:05:50|30664.7|30573.7|30665.1|30574.1|30665.3|30574.3|30664.1|30573.1|17
1654221960000|2022-06-03 02:06:00|30665.2|30574.2|30659.5|30568.5|30665.2|30574.2|30659.2|30568.2|33
1654221970000|2022-06-03 02:06:10|30658.8|30567.8|30657.5|30566.5|30658.8|30567.8|30650.4|30559.4|27
1654221980000|2022-06-03 02:06:20|30657.4|30566.4|30653.7|30562.7|30657.4|30566.4|30648.9|30557.9|25
1654221990000|2022-06-03 02:06:30|30648.5|30557.5|30646.5|30555.5|30648.6|30557.6|30644.1|30553.1|16
1654222000000|2022-06-03 02:06:40|30646.2|30555.2|30646.9|30555.9|30648.8|30557.8|30643|30552|24
1654222010000|2022-06-03 02:06:50|30648.7|30557.7|30647|30556|30648.7|30557.7|30646.1|30555.1|22
1654222020000|2022-06-03 02:07:00|30647.1|30556.1|30645.7|30554.7|30648.3|30557.3|30645.6|30554.6|26
1654222030000|2022-06-03 02:07:10|30645.6|30554.6|30646.3|30555.3|30646.7|30555.7|30645.3|30554.3|23
1654222040000|2022-06-03 02:07:20|30643.2|30552.2|30644.1|30553.1|30644.9|30553.9|30643.1|30552.1|27
1654222050000|2022-06-03 02:07:30|30644|30553|30643.1|30552.1|30644|30553|30642.8|30551.8|26
1654222060000|2022-06-03 02:07:40|30642.8|30551.8|30643.4|30552.4|30644.7|30553.7|30642.4|30551.4|28
1654222070000|2022-06-03 02:07:50|30643.5|30552.5|30641.8|30550.8|30643.7|30552.7|30641.7|30550.7|25
1654222080000|2022-06-03 02:08:00|30642.4|30551.4|30643.2|30552.2|30643.4|30552.4|30642.1|30551.1|22
1654222090000|2022-06-03 02:08:10|30643.1|30552.1|30645.2|30554.2|30645.5|30554.5|30642.8|30551.8|23
1654222100000|2022-06-03 02:08:20|30644.8|30553.8|30641.1|30550.1|30645|30554|30635.7|30544.7|25
1654222110000|2022-06-03 02:08:30|30640.7|30549.7|30645|30554|30645|30554|30639|30548|26
1654222120000|2022-06-03 02:08:40|30644.5|30553.5|30643.4|30552.4|30644.5|30553.5|30642.8|30551.8|14
1654222130000|2022-06-03 02:08:50|30643.2|30552.2|30643.9|30552.9|30644.1|30553.1|30642.6|30551.6|23
1654222140000|2022-06-03 02:09:00|30643.4|30552.4|30644|30553|30644|30553|30643.3|30552.3|11
1654222150000|2022-06-03 02:09:10|30643.8|30552.8|30641.8|30550.8|30644.2|30553.2|30641.3|30550.3|25
1654222160000|2022-06-03 02:09:20|30641.3|30550.3|30638.8|30547.8|30641.3|30550.3|30638.2|30547.2|13
1654222170000|2022-06-03 02:09:30|30637.6|30546.6|30634.9|30543.9|30637.6|30546.6|30634.5|30543.5|22
1654222180000|2022-06-03 02:09:40|30635.1|30544.1|30635.2|30544.2|30635.5|30544.5|30634.6|30543.6|16
1654222190000|2022-06-03 02:09:50|30634.9|30543.9|30627.5|30536.5|30635.5|30544.5|30627.4|30536.4|27
1654222200000|2022-06-03 02:10:00|30627.2|30536.2|30629.2|30538.2|30629.2|30538.2|30627.2|30536.2|13
1654222210000|2022-06-03 02:10:10|30628.9|30537.9|30637|30546|30638.5|30547.5|30628.9|30537.9|23
1654222220000|2022-06-03 02:10:20|30637.8|30546.8|30636.8|30545.8|30638.5|30547.5|30636.7|30545.7|24
1654222230000|2022-06-03 02:10:30|30636.7|30545.7|30635.4|30544.4|30636.7|30545.7|30632.1|30541.1|29
1654222240000|2022-06-03 02:10:40|30635.8|30544.8|30633.4|30542.4|30636.1|30545.1|30633.4|30542.4|28
1654222250000|2022-06-03 02:10:50|30633.1|30542.1|30633.4|30542.4|30635.6|30544.6|30632.8|30541.8|29
1654222260000|2022-06-03 02:11:00|30632.8|30541.8|30636.4|30545.4|30636.4|30545.4|30632.8|30541.8|22
1654222270000|2022-06-03 02:11:10|30636.7|30545.7|30629.6|30538.6|30637.8|30546.8|30628.8|30537.8|24
1654222280000|2022-06-03 02:11:20|30629.7|30538.7|30629.3|30538.3|30630.7|30539.7|30628.9|30537.9|13
1654222290000|2022-06-03 02:11:30|30629.2|30538.2|30628.5|30537.5|30630.2|30539.2|30627.4|30536.4|21
1654222300000|2022-06-03 02:11:40|30628.6|30537.6|30627.5|30536.5|30631|30540|30625.5|30534.5|27
1654222310000|2022-06-03 02:11:50|30628|30537|30627.1|30536.1|30628.3|30537.3|30626.3|30535.3|22
1654222320000|2022-06-03 02:12:00|30626.9|30535.9|30627|30536|30627.4|30536.4|30626.8|30535.8|19
1654222330000|2022-06-03 02:12:10|30625.8|30534.8|30626.8|30535.8|30627.8|30536.8|30625.8|30534.8|22
1654222340000|2022-06-03 02:12:20|30627.4|30536.4|30627.9|30536.9|30629.4|30538.4|30626.4|30535.4|21
1654222350000|2022-06-03 02:12:30|30627.7|30536.7|30625.4|30534.4|30627.7|30536.7|30625.4|30534.4|27
1654222360000|2022-06-03 02:12:40|30625.5|30534.5|30626.1|30535.1|30626.3|30535.3|30624.8|30533.8|25
1654222370000|2022-06-03 02:12:50|30626.2|30535.2|30620.6|30529.6|30627.2|30536.2|30620.6|30529.6|28
1654222380000|2022-06-03 02:13:00|30619.9|30528.9|30616.2|30525.2|30621.5|30530.5|30614|30523|31
1654222390000|2022-06-03 02:13:10|30616.1|30525.1|30616|30525|30617.6|30526.6|30613.7|30522.7|16
1654222400000|2022-06-03 02:13:20|30616.2|30525.2|30617.2|30526.2|30618.6|30527.6|30613.3|30522.3|35
1654222410000|2022-06-03 02:13:30|30617.4|30526.4|30620.6|30529.6|30621.5|30530.5|30617.4|30526.4|28
1654222420000|2022-06-03 02:13:40|30620.9|30529.9|30620.5|30529.5|30621.2|30530.2|30619.9|30528.9|21
1654222430000|2022-06-03 02:13:50|30620.6|30529.6|30618.9|30527.9|30621.4|30530.4|30618.8|30527.8|25
1654222440000|2022-06-03 02:14:00|30619|30528|30617.5|30526.5|30620|30529|30614|30523|27
1654222450000|2022-06-03 02:14:10|30615.5|30524.5|30610.3|30519.3|30615.5|30524.5|30610.3|30519.3|16
1654222460000|2022-06-03 02:14:20|30610.4|30519.4|30614.9|30523.9|30615.6|30524.6|30610.4|30519.4|19
1654222470000|2022-06-03 02:14:30|30615|30524|30616.2|30525.2|30616.2|30525.2|30614.4|30523.4|11
1654222480000|2022-06-03 02:14:40|30615.8|30524.8|30614.7|30523.7|30617.5|30526.5|30614|30523|27
1654222490000|2022-06-03 02:14:50|30614.6|30523.6|30615.1|30524.1|30615.5|30524.5|30614.2|30523.2|26
1654222500000|2022-06-03 02:15:00|30615.2|30524.2|30615.2|30524.2|30615.9|30524.9|30613.4|30522.4|26
1654222510000|2022-06-03 02:15:10|30615.1|30524.1|30620.9|30529.9|30623.2|30532.2|30614|30523|33
1654222520000|2022-06-03 02:15:20|30621|30530|30621.3|30530.3|30622.7|30531.7|30619.6|30528.6|31
1654222530000|2022-06-03 02:15:30|30620.8|30529.8|30624|30533|30624|30533|30620.6|30529.6|33
1654222540000|2022-06-03 02:15:40|30624.3|30533.3|30615.1|30524.1|30624.3|30533.3|30614.7|30523.7|29
1654222550000|2022-06-03 02:15:50|30613.6|30522.6|30620.9|30529.9|30621|30530|30613.6|30522.6|29
1654222560000|2022-06-03 02:16:00|30621|30530|30616.5|30525.5|30621|30530|30616.3|30525.3|22
1654222570000|2022-06-03 02:16:10|30616.6|30525.6|30616.2|30525.2|30616.8|30525.8|30614|30523|18
1654222580000|2022-06-03 02:16:20|30615.8|30524.8|30616.9|30525.9|30617.3|30526.3|30614.1|30523.1|24
1654222590000|2022-06-03 02:16:30|30617|30526|30618.2|30527.2|30618.9|30527.9|30617|30526|26
1654222600000|2022-06-03 02:16:40|30617.9|30526.9|30612.3|30521.3|30618|30527|30609.7|30518.7|25
1654222610000|2022-06-03 02:16:50|30609.7|30518.7|30611.1|30520.1|30612.3|30521.3|30605.3|30514.3|12
1654222620000|2022-06-03 02:17:00|30604.8|30513.8|30602.3|30511.3|30604.8|30513.8|30602.2|30511.2|13
1654222630000|2022-06-03 02:17:10|30602.6|30511.6|30601.7|30510.7|30602.6|30511.6|30601.7|30510.7|9
1654222640000|2022-06-03 02:17:20|30601.6|30510.6|30598|30507|30601.6|30510.6|30598|30507|10
1654222650000|2022-06-03 02:17:30|30598.1|30507.1|30598.1|30507.1|30598.1|30507.1|30598.1|30507.1|1
1654222660000|2022-06-03 02:17:40|30599.1|30508.1|30605.5|30514.5|30607.8|30516.8|30599.1|30508.1|21
1654222670000|2022-06-03 02:17:50|30605.8|30514.8|30605.1|30514.1|30608.1|30517.1|30602.9|30511.9|29
1654222680000|2022-06-03 02:18:00|30606.9|30515.9|30605.8|30514.8|30608.1|30517.1|30603.7|30512.7|27
1654222690000|2022-06-03 02:18:10|30605.9|30514.9|30603.4|30512.4|30605.9|30514.9|30601|30510|13
1654222700000|2022-06-03 02:18:20|30600.9|30509.9|30603.4|30512.4|30603.4|30512.4|30600.9|30509.9|6
1654222710000|2022-06-03 02:18:30|30600.8|30509.8|30596.8|30505.8|30600.8|30509.8|30596.6|30505.6|4
1654222720000|2022-06-03 02:18:40|30597.1|30506.1|30604.7|30513.7|30605.7|30514.7|30597.1|30506.1|29
1654222730000|2022-06-03 02:18:50|30604.3|30513.3|30602.1|30511.1|30604.6|30513.6|30601.3|30510.3|23
1654222740000|2022-06-03 02:19:00|30601.6|30510.6|30595.5|30504.5|30604|30513|30594.3|30503.3|24
1654222750000|2022-06-03 02:19:10|30599.7|30508.7|30600|30509|30600.3|30509.3|30594.8|30503.8|11
1654222760000|2022-06-03 02:19:20|30594.5|30503.5|30600.3|30509.3|30600.3|30509.3|30594.5|30503.5|32
1654222770000|2022-06-03 02:19:30|30600.5|30509.5|30600.9|30509.9|30600.9|30509.9|30596.4|30505.4|28
1654222780000|2022-06-03 02:19:40|30600.8|30509.8|30602.1|30511.1|30604.3|30513.3|30600.8|30509.8|27
1654222790000|2022-06-03 02:19:50|30602.3|30511.3|30604.3|30513.3|30606|30515|30601.5|30510.5|23
1654222800000|2022-06-03 02:20:00|30604.8|30513.8|30610.7|30519.7|30610.7|30519.7|30603.2|30512.2|25
1654222810000|2022-06-03 02:20:10|30610.3|30519.3|30606|30515|30610.8|30519.8|30605.4|30514.4|28
1654222820000|2022-06-03 02:20:20|30604.6|30513.6|30605|30514|30605.9|30514.9|30602.9|30511.9|20
1654222830000|2022-06-03 02:20:30|30605.9|30514.9|30606.1|30515.1|30606.8|30515.8|30604.4|30513.4|34
1654222840000|2022-06-03 02:20:40|30606.2|30515.2|30607.8|30516.8|30608.6|30517.6|30606|30515|24
1654222850000|2022-06-03 02:20:50|30608.1|30517.1|30609.5|30518.5|30609.5|30518.5|30607.9|30516.9|22
1654222860000|2022-06-03 02:21:00|30609.6|30518.6|30611.3|30520.3|30612.1|30521.1|30609.1|30518.1|17
1654222870000|2022-06-03 02:21:10|30611.2|30520.2|30609.5|30518.5|30611.8|30520.8|30607.4|30516.4|22
1654222880000|2022-06-03 02:21:20|30609.4|30518.4|30610.4|30519.4|30610.6|30519.6|30608.2|30517.2|21
1654222890000|2022-06-03 02:21:30|30610.3|30519.3|30610.8|30519.8|30612.2|30521.2|30609.8|30518.8|28
1654222900000|2022-06-03 02:21:40|30610.7|30519.7|30611.4|30520.4|30611.6|30520.6|30610.2|30519.2|21
1654222910000|2022-06-03 02:21:50|30610.7|30519.7|30610.1|30519.1|30611|30520|30609.4|30518.4|26
1654222920000|2022-06-03 02:22:00|30609.8|30518.8|30610.9|30519.9|30611.1|30520.1|30609.8|30518.8|23
1654222930000|2022-06-03 02:22:10|30610.4|30519.4|30610.3|30519.3|30610.7|30519.7|30606.8|30515.8|21
1654222940000|2022-06-03 02:22:20|30607.8|30516.8|30608|30517|30610.6|30519.6|30606.5|30515.5|24
1654222950000|2022-06-03 02:22:30|30611.2|30520.2|30607|30516|30611.2|30520.2|30606.5|30515.5|20
1654222960000|2022-06-03 02:22:40|30607.7|30516.7|30607.5|30516.5|30611.2|30520.2|30606.9|30515.9|26
1654222970000|2022-06-03 02:22:50|30607.1|30516.1|30607.6|30516.6|30607.7|30516.7|30606.9|30515.9|12
1654222980000|2022-06-03 02:23:00|30607.3|30516.3|30600.4|30509.4|30607.7|30516.7|30599.2|30508.2|32
1654222990000|2022-06-03 02:23:10|30599.7|30508.7|30594.6|30503.6|30600.2|30509.2|30594.6|30503.6|30
1654223000000|2022-06-03 02:23:20|30594.3|30503.3|30589|30498|30594.3|30503.3|30588|30497|28
1654223010000|2022-06-03 02:23:30|30589.2|30498.2|30596.4|30505.4|30598.7|30507.7|30587.6|30496.6|29
1654223020000|2022-06-03 02:23:40|30596.3|30505.3|30592.8|30501.8|30596.3|30505.3|30592.7|30501.7|21
1654223030000|2022-06-03 02:23:50|30592.7|30501.7|30591.8|30500.8|30592.7|30501.7|30590.6|30499.6|22
1654223040000|2022-06-03 02:24:00|30592.1|30501.1|30591.1|30500.1|30593.3|30502.3|30590.5|30499.5|32
1654223050000|2022-06-03 02:24:10|30591.4|30500.4|30593.1|30502.1|30593.1|30502.1|30590.2|30499.2|28
1654223060000|2022-06-03 02:24:20|30591|30500|30591.5|30500.5|30592.2|30501.2|30590.3|30499.3|21
1654223070000|2022-06-03 02:24:30|30591.7|30500.7|30592.9|30501.9|30592.9|30501.9|30591.5|30500.5|13
1654223080000|2022-06-03 02:24:40|30592.7|30501.7|30593.4|30502.4|30593.4|30502.4|30592.7|30501.7|10
1654223090000|2022-06-03 02:24:50|30592.8|30501.8|30593|30502|30593.7|30502.7|30592.7|30501.7|12
1654223100000|2022-06-03 02:25:00|30593.2|30502.2|30593.2|30502.2|30593.5|30502.5|30593|30502|8
1654223110000|2022-06-03 02:25:10|30592.2|30501.2|30587.1|30496.1|30592.8|30501.8|30587.1|30496.1|20
1654223120000|2022-06-03 02:25:20|30587.5|30496.5|30596.1|30505.1|30598.3|30507.3|30587.2|30496.2|26
1654223130000|2022-06-03 02:25:30|30595|30504|30598.9|30507.9|30599.4|30508.4|30595|30504|25
1654223140000|2022-06-03 02:25:40|30599.1|30508.1|30603|30512|30604.3|30513.3|30599.1|30508.1|21
1654223150000|2022-06-03 02:25:50|30603.5|30512.5|30599.7|30508.7|30605.4|30514.4|30597.9|30506.9|31
1654223160000|2022-06-03 02:26:00|30599|30508|30610.6|30519.6|30610.6|30519.6|30599|30508|26
1654223170000|2022-06-03 02:26:10|30609.3|30518.3|30609.9|30518.9|30611.3|30520.3|30608.4|30517.4|17
1654223180000|2022-06-03 02:26:20|30610.3|30519.3|30608.4|30517.4|30610.8|30519.8|30607.7|30516.7|25
1654223190000|2022-06-03 02:26:30|30608.6|30517.6|30607.9|30516.9|30609.4|30518.4|30607.6|30516.6|15
1654223200000|2022-06-03 02:26:40|30607.6|30516.6|30600.6|30509.6|30607.6|30516.6|30597.5|30506.5|23
1654223210000|2022-06-03 02:26:50|30598.9|30507.9|30602.1|30511.1|30602.1|30511.1|30598.9|30507.9|19
1654223220000|2022-06-03 02:27:00|30601.4|30510.4|30606.8|30515.8|30607.8|30516.8|30601.4|30510.4|27
1654223230000|2022-06-03 02:27:10|30606.7|30515.7|30604.9|30513.9|30607.5|30516.5|30603.7|30512.7|35
1654223240000|2022-06-03 02:27:20|30605|30514|30604.7|30513.7|30607.1|30516.1|30603.1|30512.1|30
1654223250000|2022-06-03 02:27:30|30604.6|30513.6|30605.9|30514.9|30606|30515|30604.2|30513.2|25
1654223260000|2022-06-03 02:27:40|30605.7|30514.7|30604.5|30513.5|30605.7|30514.7|30603|30512|20
1654223270000|2022-06-03 02:27:50|30604.2|30513.2|30601.2|30510.2|30606.5|30515.5|30601.2|30510.2|23
1654223280000|2022-06-03 02:28:00|30602.4|30511.4|30604|30513|30604.5|30513.5|30600.4|30509.4|27
1654223290000|2022-06-03 02:28:10|30605|30514|30604.1|30513.1|30605|30514|30603.9|30512.9|13
1654223300000|2022-06-03 02:28:20|30603.3|30512.3|30603.6|30512.6|30604|30513|30601.5|30510.5|19
1654223310000|2022-06-03 02:28:30|30603.5|30512.5|30603.7|30512.7|30603.7|30512.7|30603|30512|8
1654223320000|2022-06-03 02:28:40|30603.2|30512.2|30599.5|30508.5|30603.2|30512.2|30599.2|30508.2|22
1654223330000|2022-06-03 02:28:50|30599|30508|30596.7|30505.7|30599.5|30508.5|30596.7|30505.7|15
1654223340000|2022-06-03 02:29:00|30597.7|30506.7|30596.8|30505.8|30597.7|30506.7|30595.2|30504.2|12
1654223350000|2022-06-03 02:29:10|30597.7|30506.7|30596.8|30505.8|30597.7|30506.7|30596.6|30505.6|7
1654223360000|2022-06-03 02:29:20|30596.2|30505.2|30594.7|30503.7|30597.9|30506.9|30594.1|30503.1|12
1654223370000|2022-06-03 02:29:30|30592|30501|30594.9|30503.9|30595.6|30504.6|30592|30501|19
1654223380000|2022-06-03 02:29:40|30595|30504|30596.8|30505.8|30597.2|30506.2|30594.1|30503.1|24
1654223390000|2022-06-03 02:29:50|30596.6|30505.6|30596.2|30505.2|30597.8|30506.8|30595.6|30504.6|28
1654223400000|2022-06-03 02:30:00|30598|30507|30600.4|30509.4|30608.1|30517.1|30597.9|30506.9|31
1654223410000|2022-06-03 02:30:10|30600|30509|30589|30498|30600|30509|30588.6|30497.6|22
1654223420000|2022-06-03 02:30:20|30588.5|30497.5|30572.1|30481.1|30588.5|30497.5|30571.6|30480.6|30
1654223430000|2022-06-03 02:30:30|30571.5|30480.5|30574.2|30483.2|30574.3|30483.3|30571.5|30480.5|22
1654223440000|2022-06-03 02:30:40|30572.3|30481.3|30570.6|30479.6|30574.2|30483.2|30570.3|30479.3|23
1654223450000|2022-06-03 02:30:50|30572.8|30481.8|30571.1|30480.1|30572.8|30481.8|30569.7|30478.7|20
1654223460000|2022-06-03 02:31:00|30570.9|30479.9|30570.6|30479.6|30571.2|30480.2|30570|30479|24
1654223470000|2022-06-03 02:31:10|30570.4|30479.4|30569.7|30478.7|30570.6|30479.6|30569.5|30478.5|13
1654223480000|2022-06-03 02:31:20|30570|30479|30576.7|30485.7|30577.7|30486.7|30569.4|30478.4|23
1654223490000|2022-06-03 02:31:30|30577.3|30486.3|30576.1|30485.1|30577.6|30486.6|30575|30484|32
1654223500000|2022-06-03 02:31:40|30576.9|30485.9|30578.4|30487.4|30578.4|30487.4|30576.3|30485.3|33
1654223510000|2022-06-03 02:31:50|30577.8|30486.8|30587.2|30496.2|30588.7|30497.7|30576.3|30485.3|36
1654223520000|2022-06-03 02:32:00|30586.7|30495.7|30587.2|30496.2|30587.3|30496.3|30583.9|30492.9|27
1654223530000|2022-06-03 02:32:10|30587.3|30496.3|30587.7|30496.7|30588.1|30497.1|30586.3|30495.3|28
1654223540000|2022-06-03 02:32:20|30585.2|30494.2|30586.9|30495.9|30589.1|30498.1|30585.2|30494.2|28
1654223550000|2022-06-03 02:32:30|30586.4|30495.4|30591.2|30500.2|30591.2|30500.2|30586.4|30495.4|21
1654223560000|2022-06-03 02:32:40|30591.3|30500.3|30604.6|30513.6|30604.6|30513.6|30590.9|30499.9|28
1654223570000|2022-06-03 02:32:50|30606.3|30515.3|30610|30519|30611.4|30520.4|30606.3|30515.3|33
1654223580000|2022-06-03 02:33:00|30610.9|30519.9|30610|30519|30611.7|30520.7|30609.9|30518.9|17
1654223590000|2022-06-03 02:33:10|30610.5|30519.5|30611.1|30520.1|30611.2|30520.2|30610.2|30519.2|15
1654223600000|2022-06-03 02:33:20|30610.2|30519.2|30611.2|30520.2|30612.7|30521.7|30610.2|30519.2|20
1654223610000|2022-06-03 02:33:30|30612.6|30521.6|30611.6|30520.6|30613.2|30522.2|30611.6|30520.6|12
1654223620000|2022-06-03 02:33:40|30610.3|30519.3|30610.4|30519.4|30613.9|30522.9|30610|30519|27
1654223630000|2022-06-03 02:33:50|30610.3|30519.3|30598.3|30507.3|30610.6|30519.6|30598.3|30507.3|27
1654223640000|2022-06-03 02:34:00|30596.8|30505.8|30598.7|30507.7|30599.9|30508.9|30596.8|30505.8|14
1654223650000|2022-06-03 02:34:10|30599.2|30508.2|30598.9|30507.9|30599.5|30508.5|30597.4|30506.4|16
1654223660000|2022-06-03 02:34:20|30599.5|30508.5|30603.4|30512.4|30603.4|30512.4|30599.5|30508.5|24
1654223670000|2022-06-03 02:34:30|30603|30512|30605.6|30514.6|30606|30515|30603|30512|18
1654223680000|2022-06-03 02:34:40|30604.6|30513.6|30604.7|30513.7|30605.6|30514.6|30604|30513|25
1654223690000|2022-06-03 02:34:50|30604.9|30513.9|30603.4|30512.4|30605.4|30514.4|30603.3|30512.3|21
1654223700000|2022-06-03 02:35:00|30603.3|30512.3|30609.7|30518.7|30609.7|30518.7|30602.2|30511.2|19
1654223710000|2022-06-03 02:35:10|30610.2|30519.2|30612.4|30521.4|30613.4|30522.4|30610.2|30519.2|29
1654223720000|2022-06-03 02:35:20|30612.3|30521.3|30611.9|30520.9|30612.4|30521.4|30611.4|30520.4|13
1654223730000|2022-06-03 02:35:30|30612.6|30521.6|30612.6|30521.6|30613.6|30522.6|30612.6|30521.6|5
1654223740000|2022-06-03 02:35:40|30611.9|30520.9|30611.1|30520.1|30613.1|30522.1|30611.1|30520.1|20
1654223750000|2022-06-03 02:35:50|30611.2|30520.2|30611.2|30520.2|30612.2|30521.2|30610.6|30519.6|14
1654223760000|2022-06-03 02:36:00|30610.5|30519.5|30610.2|30519.2|30611.5|30520.5|30607.6|30516.6|23
1654223770000|2022-06-03 02:36:10|30610.1|30519.1|30597.6|30506.6|30610.4|30519.4|30597.2|30506.2|28
1654223780000|2022-06-03 02:36:20|30597.4|30506.4|30600.1|30509.1|30603.4|30512.4|30597.3|30506.3|31
1654223790000|2022-06-03 02:36:30|30598.6|30507.6|30601|30510|30601|30510|30598.6|30507.6|17
1654223800000|2022-06-03 02:36:40|30600.6|30509.6|30599.9|30508.9|30600.7|30509.7|30599.3|30508.3|22
1654223810000|2022-06-03 02:36:50|30600.6|30509.6|30601.9|30510.9|30602.4|30511.4|30600.2|30509.2|16
1654223820000|2022-06-03 02:37:00|30603.8|30512.8|30596.2|30505.2|30604.3|30513.3|30595.8|30504.8|31
1654223830000|2022-06-03 02:37:10|30597.1|30506.1|30596.6|30505.6|30598.7|30507.7|30596.2|30505.2|23
1654223840000|2022-06-03 02:37:20|30596.5|30505.5|30600.2|30509.2|30600.7|30509.7|30596.5|30505.5|16
1654223850000|2022-06-03 02:37:30|30600|30509|30594.1|30503.1|30601.2|30510.2|30594.1|30503.1|21
1654223860000|2022-06-03 02:37:40|30594.3|30503.3|30590.5|30499.5|30601.6|30510.6|30590.5|30499.5|22
1654223870000|2022-06-03 02:37:50|30589|30498|30585.3|30494.3|30589|30498|30583.8|30492.8|16
1654223880000|2022-06-03 02:38:00|30583.6|30492.6|30583.3|30492.3|30585.7|30494.7|30581.4|30490.4|15
1654223890000|2022-06-03 02:38:10|30583|30492|30580.4|30489.4|30583.7|30492.7|30578.1|30487.1|24
1654223900000|2022-06-03 02:38:20|30580.7|30489.7|30579.8|30488.8|30581|30490|30579.8|30488.8|15
1654223910000|2022-06-03 02:38:30|30578.8|30487.8|30578.6|30487.6|30579.6|30488.6|30577.6|30486.6|22
1654223920000|2022-06-03 02:38:40|30578.7|30487.7|30571.4|30480.4|30578.7|30487.7|30571.3|30480.3|30
1654223930000|2022-06-03 02:38:50|30571.3|30480.3|30572.3|30481.3|30572.5|30481.5|30571.2|30480.2|12
1654223940000|2022-06-03 02:39:00|30572.1|30481.1|30570.4|30479.4|30572.1|30481.1|30570.1|30479.1|10
1654223950000|2022-06-03 02:39:10|30571.4|30480.4|30570|30479|30571.4|30480.4|30569.6|30478.6|14
1654223960000|2022-06-03 02:39:20|30569.8|30478.8|30571.2|30480.2|30571.7|30480.7|30569.8|30478.8|19
1654223970000|2022-06-03 02:39:30|30571.5|30480.5|30570|30479|30571.9|30480.9|30569.9|30478.9|19
1654223980000|2022-06-03 02:39:40|30570.1|30479.1|30571.3|30480.3|30572.5|30481.5|30568.9|30477.9|12
1654223990000|2022-06-03 02:39:50|30571.2|30480.2|30569.9|30478.9|30571.2|30480.2|30568.3|30477.3|17
1654224000000|2022-06-03 02:40:00|30570.1|30479.1|30571.1|30480.1|30571.3|30480.3|30569.2|30478.2|18
1654224010000|2022-06-03 02:40:10|30570.1|30479.1|30572.8|30481.8|30573.3|30482.3|30570.1|30479.1|13
1654224020000|2022-06-03 02:40:20|30573.1|30482.1|30571.2|30480.2|30573.3|30482.3|30571.1|30480.1|15
1654224030000|2022-06-03 02:40:30|30571.1|30480.1|30572.4|30481.4|30573.9|30482.9|30571.1|30480.1|26
1654224040000|2022-06-03 02:40:40|30572.6|30481.6|30572.6|30481.6|30572.7|30481.7|30571.9|30480.9|22
1654224050000|2022-06-03 02:40:50|30572.3|30481.3|30570.9|30479.9|30573.1|30482.1|30569.8|30478.8|20
1654224060000|2022-06-03 02:41:00|30570.8|30479.8|30570.8|30479.8|30571.8|30480.8|30569.1|30478.1|24
1654224070000|2022-06-03 02:41:10|30571|30480|30573.1|30482.1|30573.1|30482.1|30570.5|30479.5|15
1654224080000|2022-06-03 02:41:20|30574|30483|30570.7|30479.7|30576.6|30485.6|30570.7|30479.7|21
1654224090000|2022-06-03 02:41:30|30570.8|30479.8|30580.7|30489.7|30581.7|30490.7|30570.7|30479.7|27
1654224100000|2022-06-03 02:41:40|30580.6|30489.6|30584|30493|30586.3|30495.3|30580.6|30489.6|23
1654224110000|2022-06-03 02:41:50|30583.8|30492.8|30584.1|30493.1|30585.2|30494.2|30582.6|30491.6|23
1654224120000|2022-06-03 02:42:00|30584.2|30493.2|30583.8|30492.8|30585|30494|30583.3|30492.3|22
1654224130000|2022-06-03 02:42:10|30584.4|30493.4|30580.3|30489.3|30584.8|30493.8|30575.6|30484.6|28
1654224140000|2022-06-03 02:42:20|30580.8|30489.8|30580.3|30489.3|30580.8|30489.8|30579|30488|19
1654224150000|2022-06-03 02:42:30|30580.5|30489.5|30581.4|30490.4|30582.6|30491.6|30580.5|30489.5|26
1654224160000|2022-06-03 02:42:40|30581.3|30490.3|30581.7|30490.7|30583.7|30492.7|30580.8|30489.8|27
1654224170000|2022-06-03 02:42:50|30581.2|30490.2|30581.5|30490.5|30582.1|30491.1|30581.1|30490.1|12
1654224180000|2022-06-03 02:43:00|30581|30490|30585|30494|30585.5|30494.5|30581|30490|22
1654224190000|2022-06-03 02:43:10|30584.5|30493.5|30584.1|30493.1|30585.8|30494.8|30583.8|30492.8|19
1654224200000|2022-06-03 02:43:20|30584|30493|30606.2|30515.2|30606.2|30515.2|30584|30493|22
1654224210000|2022-06-03 02:43:30|30605.8|30514.8|30605.1|30514.1|30606|30515|30604.7|30513.7|15
1654224220000|2022-06-03 02:43:40|30605.2|30514.2|30600.6|30509.6|30605.7|30514.7|30600.3|30509.3|25
1654224230000|2022-06-03 02:43:50|30600.5|30509.5|30602.2|30511.2|30602.2|30511.2|30596.2|30505.2|24
1654224240000|2022-06-03 02:44:00|30602.4|30511.4|30597.7|30506.7|30602.6|30511.6|30596.8|30505.8|30
1654224250000|2022-06-03 02:44:10|30597.4|30506.4|30598.4|30507.4|30600.8|30509.8|30597.4|30506.4|13
1654224260000|2022-06-03 02:44:20|30598.1|30507.1|30599.3|30508.3|30599.4|30508.4|30597.8|30506.8|24
1654224270000|2022-06-03 02:44:30|30599|30508|30598|30507|30599|30508|30594.7|30503.7|26
1654224280000|2022-06-03 02:44:40|30596.4|30505.4|30598.4|30507.4|30598.7|30507.7|30594.4|30503.4|26
1654224290000|2022-06-03 02:44:50|30599.7|30508.7|30598.3|30507.3|30599.7|30508.7|30597.5|30506.5|24
1654224300000|2022-06-03 02:45:00|30598.2|30507.2|30580.7|30489.7|30598.2|30507.2|30579.5|30488.5|27
1654224310000|2022-06-03 02:45:10|30581.2|30490.2|30582.6|30491.6|30584.6|30493.6|30580.1|30489.1|31
1654224320000|2022-06-03 02:45:20|30582.7|30491.7|30578.6|30487.6|30583|30492|30575.5|30484.5|33
1654224330000|2022-06-03 02:45:30|30579.5|30488.5|30586.4|30495.4|30588.8|30497.8|30579.5|30488.5|30
1654224340000|2022-06-03 02:45:40|30586.6|30495.6|30584.3|30493.3|30588.1|30497.1|30582.5|30491.5|29
1654224350000|2022-06-03 02:45:50|30584.6|30493.6|30580.4|30489.4|30584.6|30493.6|30579.7|30488.7|17
1654224360000|2022-06-03 02:46:00|30580.2|30489.2|30578.2|30487.2|30580.8|30489.8|30578.2|30487.2|15
1654224370000|2022-06-03 02:46:10|30578.7|30487.7|30580.1|30489.1|30580.5|30489.5|30578.3|30487.3|12
1654224380000|2022-06-03 02:46:20|30580.3|30489.3|30580.1|30489.1|30580.3|30489.3|30577.8|30486.8|11
1654224390000|2022-06-03 02:46:30|30580.3|30489.3|30572.8|30481.8|30580.3|30489.3|30572.2|30481.2|14
1654224400000|2022-06-03 02:46:40|30572.9|30481.9|30574|30483|30577.7|30486.7|30570.2|30479.2|19
1654224410000|2022-06-03 02:46:50|30576.1|30485.1|30572.4|30481.4|30576.1|30485.1|30572.1|30481.1|19
1654224420000|2022-06-03 02:47:00|30572.2|30481.2|30572.4|30481.4|30572.4|30481.4|30572.2|30481.2|14
1654224430000|2022-06-03 02:47:10|30572.5|30481.5|30572.3|30481.3|30572.5|30481.5|30572.2|30481.2|6
1654224440000|2022-06-03 02:47:20|30570.5|30479.5|30572.3|30481.3|30572.7|30481.7|30570.5|30479.5|15
1654224450000|2022-06-03 02:47:30|30572.5|30481.5|30569.3|30478.3|30576.1|30485.1|30569.3|30478.3|13
1654224460000|2022-06-03 02:47:40|30571.5|30480.5|30569.2|30478.2|30571.5|30480.5|30566.3|30475.3|26
1654224470000|2022-06-03 02:47:50|30570.2|30479.2|30562.6|30471.6|30572.6|30481.6|30562|30471|24
1654224480000|2022-06-03 02:48:00|30562|30471|30566.5|30475.5|30568|30477|30560.9|30469.9|22
1654224490000|2022-06-03 02:48:10|30565.9|30474.9|30565|30474|30567.8|30476.8|30564.8|30473.8|21
1654224500000|2022-06-03 02:48:20|30565.9|30474.9|30565.5|30474.5|30566.6|30475.6|30565.5|30474.5|16
1654224510000|2022-06-03 02:48:30|30566.2|30475.2|30565.3|30474.3|30566.3|30475.3|30564.8|30473.8|14
1654224520000|2022-06-03 02:48:40|30565.4|30474.4|30564.2|30473.2|30566.4|30475.4|30563.9|30472.9|20
1654224530000|2022-06-03 02:48:50|30565.5|30474.5|30565.9|30474.9|30566.2|30475.2|30563.8|30472.8|22
1654224540000|2022-06-03 02:49:00|30564.4|30473.4|30563.5|30472.5|30566.5|30475.5|30563.5|30472.5|20
1654224550000|2022-06-03 02:49:10|30563.6|30472.6|30564.3|30473.3|30566.4|30475.4|30563.6|30472.6|19
1654224560000|2022-06-03 02:49:20|30564.4|30473.4|30569.5|30478.5|30570.6|30479.6|30564|30473|29
1654224570000|2022-06-03 02:49:30|30570|30479|30568|30477|30570|30479|30567.7|30476.7|23
1654224580000|2022-06-03 02:49:40|30568.1|30477.1|30566.2|30475.2|30568.2|30477.2|30565.8|30474.8|29
1654224590000|2022-06-03 02:49:50|30565.9|30474.9|30563.9|30472.9|30567.4|30476.4|30561.3|30470.3|33
1654224600000|2022-06-03 02:50:00|30564.8|30473.8|30569.1|30478.1|30571.4|30480.4|30564.8|30473.8|21
1654224610000|2022-06-03 02:50:10|30569.7|30478.7|30571.2|30480.2|30571.2|30480.2|30569.2|30478.2|9
1654224620000|2022-06-03 02:50:20|30570.8|30479.8|30569.1|30478.1|30570.8|30479.8|30567.6|30476.6|18
1654224630000|2022-06-03 02:50:30|30569.4|30478.4|30569.6|30478.6|30572|30481|30565.1|30474.1|23
1654224640000|2022-06-03 02:50:40|30567.1|30476.1|30567.9|30476.9|30570.3|30479.3|30567.1|30476.1|34
1654224650000|2022-06-03 02:50:50|30568|30477|30570.6|30479.6|30570.6|30479.6|30567.2|30476.2|17
1654224660000|2022-06-03 02:51:00|30572.9|30481.9|30562.6|30471.6|30573.5|30482.5|30561.5|30470.5|23
1654224670000|2022-06-03 02:51:10|30561.1|30470.1|30564|30473|30565.5|30474.5|30559.9|30468.9|26
1654224680000|2022-06-03 02:51:20|30563.9|30472.9|30561.1|30470.1|30565.1|30474.1|30561.1|30470.1|22
1654224690000|2022-06-03 02:51:30|30561.3|30470.3|30561.2|30470.2|30565.1|30474.1|30560.9|30469.9|32
1654224700000|2022-06-03 02:51:40|30562.6|30471.6|30562.6|30471.6|30565.1|30474.1|30561.1|30470.1|24
1654224710000|2022-06-03 02:51:50|30565.1|30474.1|30564|30473|30565.1|30474.1|30559.6|30468.6|22
1654224720000|2022-06-03 02:52:00|30562.6|30471.6|30563.5|30472.5|30565.1|30474.1|30560.8|30469.8|8
1654224730000|2022-06-03 02:52:10|30560.9|30469.9|30563.1|30472.1|30565.1|30474.1|30559.2|30468.2|16
1654224740000|2022-06-03 02:52:20|30560.1|30469.1|30563.8|30472.8|30568.9|30477.9|30559.2|30468.2|23
1654224750000|2022-06-03 02:52:30|30566.2|30475.2|30566.8|30475.8|30568.9|30477.9|30560.9|30469.9|27
1654224760000|2022-06-03 02:52:40|30561|30470|30565.6|30474.6|30568.9|30477.9|30560.7|30469.7|18
1654224770000|2022-06-03 02:52:50|30568.9|30477.9|30566.3|30475.3|30568.9|30477.9|30557.6|30466.6|26
1654224780000|2022-06-03 02:53:00|30564.2|30473.2|30557|30466|30564.9|30473.9|30557|30466|22
1654224790000|2022-06-03 02:53:10|30556.8|30465.8|30558.7|30467.7|30564.1|30473.1|30556.8|30465.8|22
1654224800000|2022-06-03 02:53:20|30558.9|30467.9|30565.3|30474.3|30565.3|30474.3|30558.2|30467.2|25
1654224810000|2022-06-03 02:53:30|30564.6|30473.6|30558.2|30467.2|30566.1|30475.1|30557.9|30466.9|28
1654224820000|2022-06-03 02:53:40|30558.4|30467.4|30561|30470|30564.5|30473.5|30558.2|30467.2|19
1654224830000|2022-06-03 02:53:50|30561.1|30470.1|30565.5|30474.5|30565.5|30474.5|30558.8|30467.8|21
1654224840000|2022-06-03 02:54:00|30563.9|30472.9|30563.6|30472.6|30565.5|30474.5|30559.1|30468.1|27
1654224850000|2022-06-03 02:54:10|30565.1|30474.1|30560.1|30469.1|30565.2|30474.2|30559.1|30468.1|26
1654224860000|2022-06-03 02:54:20|30560.2|30469.2|30563.8|30472.8|30566.9|30475.9|30559.2|30468.2|23
1654224870000|2022-06-03 02:54:30|30564.7|30473.7|30563|30472|30565.6|30474.6|30563|30472|19
1654224880000|2022-06-03 02:54:40|30564.4|30473.4|30565.8|30474.8|30566.9|30475.9|30562.4|30471.4|10
1654224890000|2022-06-03 02:54:50|30565.7|30474.7|30562.4|30471.4|30566.9|30475.9|30562.4|30471.4|12
1654224900000|2022-06-03 02:55:00|30566.4|30475.4|30566.9|30475.9|30566.9|30475.9|30565.1|30474.1|4
1654224910000|2022-06-03 02:55:10|30564.2|30473.2|30566.9|30475.9|30566.9|30475.9|30563.9|30472.9|4
1654224920000|2022-06-03 02:55:20|30563.4|30472.4|30574.1|30483.1|30574.1|30483.1|30563.4|30472.4|18
1654224930000|2022-06-03 02:55:30|30570.3|30479.3|30576.4|30485.4|30576.4|30485.4|30570.3|30479.3|19
1654224940000|2022-06-03 02:55:40|30573|30482|30574.2|30483.2|30576.4|30485.4|30572.5|30481.5|23
1654224950000|2022-06-03 02:55:50|30576.4|30485.4|30567.2|30476.2|30576.4|30485.4|30565.7|30474.7|28
1654224960000|2022-06-03 02:56:00|30567.3|30476.3|30574.7|30483.7|30575|30484|30567.3|30476.3|20
1654224970000|2022-06-03 02:56:10|30574.1|30483.1|30576.4|30485.4|30576.4|30485.4|30572.9|30481.9|24
1654224980000|2022-06-03 02:56:20|30575.5|30484.5|30573.4|30482.4|30576.1|30485.1|30571.4|30480.4|20
1654224990000|2022-06-03 02:56:30|30573.5|30482.5|30569.4|30478.4|30573.5|30482.5|30568.7|30477.7|28
1654225000000|2022-06-03 02:56:40|30569.6|30478.6|30570.5|30479.5|30570.7|30479.7|30569|30478|18
1654225010000|2022-06-03 02:56:50|30570.8|30479.8|30566.7|30475.7|30570.8|30479.8|30563.7|30472.7|28
1654225020000|2022-06-03 02:57:00|30568|30477|30568.2|30477.2|30568.4|30477.4|30567.4|30476.4|25
1654225030000|2022-06-03 02:57:10|30567.9|30476.9|30563.5|30472.5|30568.2|30477.2|30563.3|30472.3|16
1654225040000|2022-06-03 02:57:20|30563.9|30472.9|30563.9|30472.9|30564.8|30473.8|30562.9|30471.9|20
1654225050000|2022-06-03 02:57:30|30563.4|30472.4|30562.5|30471.5|30565.6|30474.6|30561.7|30470.7|12
1654225060000|2022-06-03 02:57:40|30563.5|30472.5|30564.3|30473.3|30565.6|30474.6|30562.4|30471.4|17
1654225070000|2022-06-03 02:57:50|30565.4|30474.4|30564.4|30473.4|30565.4|30474.4|30563.7|30472.7|19
1654225080000|2022-06-03 02:58:00|30564|30473|30569.3|30478.3|30569.9|30478.9|30563.5|30472.5|21
1654225090000|2022-06-03 02:58:10|30569.1|30478.1|30569.7|30478.7|30570.9|30479.9|30568.6|30477.6|29
1654225100000|2022-06-03 02:58:20|30570.4|30479.4|30570.3|30479.3|30571.1|30480.1|30568.8|30477.8|24
1654225110000|2022-06-03 02:58:30|30569.7|30478.7|30570.3|30479.3|30570.9|30479.9|30569.5|30478.5|14
1654225120000|2022-06-03 02:58:40|30569.6|30478.6|30570.2|30479.2|30570.3|30479.3|30568.8|30477.8|21
1654225130000|2022-06-03 02:58:50|30570.1|30479.1|30568.9|30477.9|30570.1|30479.1|30568.5|30477.5|18
1654225140000|2022-06-03 02:59:00|30568.7|30477.7|30563.3|30472.3|30569.8|30478.8|30561.7|30470.7|27
1654225150000|2022-06-03 02:59:10|30563.7|30472.7|30568.9|30477.9|30569.7|30478.7|30563.7|30472.7|19
1654225160000|2022-06-03 02:59:20|30567.5|30476.5|30568.7|30477.7|30569.3|30478.3|30566.7|30475.7|16
1654225170000|2022-06-03 02:59:30|30565.3|30474.3|30569.7|30478.7|30569.7|30478.7|30565.1|30474.1|15
1654225180000|2022-06-03 02:59:40|30567.9|30476.9|30566.6|30475.6|30569.7|30478.7|30565.2|30474.2|18
1654225190000|2022-06-03 02:59:50|30566.7|30475.7|30567.6|30476.6|30570.5|30479.5|30566.1|30475.1|32
1654225200000|2022-06-03 03:00:00|30567.4|30476.4|30568.7|30477.7|30570.9|30479.9|30567.4|30476.4|25
1654225210000|2022-06-03 03:00:10|30568.9|30477.9|30569.5|30478.5|30572.1|30481.1|30564.6|30473.6|21
1654225220000|2022-06-03 03:00:20|30569.4|30478.4|30564.6|30473.6|30572.1|30481.1|30564.5|30473.5|14
1654225230000|2022-06-03 03:00:30|30567|30476|30579.1|30488.1|30581.2|30490.2|30564.6|30473.6|34
1654225240000|2022-06-03 03:00:40|30578.2|30487.2|30579.5|30488.5|30581.1|30490.1|30578.2|30487.2|28
1654225250000|2022-06-03 03:00:50|30580.7|30489.7|30574.3|30483.3|30581.7|30490.7|30573.2|30482.2|29
1654225260000|2022-06-03 03:01:00|30576.5|30485.5|30576.9|30485.9|30578.8|30487.8|30574.6|30483.6|20
1654225270000|2022-06-03 03:01:10|30574.5|30483.5|30580.3|30489.3|30580.3|30489.3|30574.5|30483.5|21
1654225280000|2022-06-03 03:01:20|30580.5|30489.5|30580.6|30489.6|30582.6|30491.6|30579.8|30488.8|24
1654225290000|2022-06-03 03:01:30|30580.3|30489.3|30577.1|30486.1|30582|30491|30574.7|30483.7|22
1654225300000|2022-06-03 03:01:40|30577.3|30486.3|30576.1|30485.1|30581.8|30490.8|30574.2|30483.2|25
1654225310000|2022-06-03 03:01:50|30575.6|30484.6|30570.2|30479.2|30580.6|30489.6|30565.3|30474.3|26
1654225320000|2022-06-03 03:02:00|30564.6|30473.6|30568.5|30477.5|30570.1|30479.1|30564.6|30473.6|23
1654225330000|2022-06-03 03:02:10|30569.2|30478.2|30567.9|30476.9|30569.2|30478.2|30567.4|30476.4|21
1654225340000|2022-06-03 03:02:20|30568|30477|30567.5|30476.5|30569|30478|30566.6|30475.6|18
1654225350000|2022-06-03 03:02:30|30567.8|30476.8|30565.1|30474.1|30568.9|30477.9|30565|30474|14
1654225360000|2022-06-03 03:02:40|30564.8|30473.8|30567|30476|30568.6|30477.6|30563.8|30472.8|26
1654225370000|2022-06-03 03:02:50|30567.1|30476.1|30566.3|30475.3|30569.8|30478.8|30562.5|30471.5|25
1654225380000|2022-06-03 03:03:00|30563.1|30472.1|30569.4|30478.4|30570.5|30479.5|30562.1|30471.1|32
1654225390000|2022-06-03 03:03:10|30568.9|30477.9|30563.1|30472.1|30568.9|30477.9|30562.4|30471.4|23
1654225400000|2022-06-03 03:03:20|30562.4|30471.4|30562.6|30471.6|30562.6|30471.6|30561.8|30470.8|19
1654225410000|2022-06-03 03:03:30|30563.8|30472.8|30564.2|30473.2|30565.4|30474.4|30561.8|30470.8|22
1654225420000|2022-06-03 03:03:40|30564.1|30473.1|30563.7|30472.7|30565.1|30474.1|30561.9|30470.9|20
1654225430000|2022-06-03 03:03:50|30563.2|30472.2|30563.6|30472.6|30563.8|30472.8|30560.8|30469.8|21
1654225440000|2022-06-03 03:04:00|30563.7|30472.7|30563.5|30472.5|30565.9|30474.9|30562.9|30471.9|21
1654225450000|2022-06-03 03:04:10|30563|30472|30561.2|30470.2|30563.8|30472.8|30560.5|30469.5|28
1654225460000|2022-06-03 03:04:20|30561.5|30470.5|30556.9|30465.9|30563.6|30472.6|30555.7|30464.7|28
1654225470000|2022-06-03 03:04:30|30556.8|30465.8|30558.9|30467.9|30558.9|30467.9|30555|30464|21
1654225480000|2022-06-03 03:04:40|30560.1|30469.1|30557|30466|30560.1|30469.1|30554.6|30463.6|33
1654225490000|2022-06-03 03:04:50|30555.2|30464.2|30559.7|30468.7|30560.5|30469.5|30554.6|30463.6|27
1654225500000|2022-06-03 03:05:00|30559.5|30468.5|30559.5|30468.5|30559.8|30468.8|30557.5|30466.5|22
1654225510000|2022-06-03 03:05:10|30558|30467|30556.5|30465.5|30559.9|30468.9|30556.3|30465.3|21
1654225520000|2022-06-03 03:05:20|30556|30465|30558.7|30467.7|30558.7|30467.7|30556|30465|22
1654225530000|2022-06-03 03:05:30|30557.9|30466.9|30559|30468|30559|30468|30555.9|30464.9|16
1654225540000|2022-06-03 03:05:40|30558.3|30467.3|30557.4|30466.4|30558.7|30467.7|30555.9|30464.9|18
1654225550000|2022-06-03 03:05:50|30558.5|30467.5|30558.7|30467.7|30559.3|30468.3|30557.1|30466.1|24
1654225560000|2022-06-03 03:06:00|30559|30468|30558.5|30467.5|30559.1|30468.1|30556.9|30465.9|15
1654225570000|2022-06-03 03:06:10|30557.4|30466.4|30558.5|30467.5|30559.4|30468.4|30557.4|30466.4|12
1654225580000|2022-06-03 03:06:20|30557.2|30466.2|30558|30467|30560.1|30469.1|30556.9|30465.9|16
1654225590000|2022-06-03 03:06:30|30558.1|30467.1|30558.2|30467.2|30559.1|30468.1|30556|30465|20
1654225600000|2022-06-03 03:06:40|30558.1|30467.1|30557.3|30466.3|30558.9|30467.9|30557.1|30466.1|15
1654225610000|2022-06-03 03:06:50|30557.4|30466.4|30559.5|30468.5|30559.6|30468.6|30557.3|30466.3|15
1654225620000|2022-06-03 03:07:00|30559.3|30468.3|30559.3|30468.3|30559.6|30468.6|30552.9|30461.9|17
1654225630000|2022-06-03 03:07:10|30557.8|30466.8|30557.7|30466.7|30559.3|30468.3|30554|30463|7
1654225640000|2022-06-03 03:07:20|30557.8|30466.8|30554|30463|30559.3|30468.3|30554|30463|6
1654225650000|2022-06-03 03:07:30|30554.1|30463.1|30561.4|30470.4|30561.4|30470.4|30553.7|30462.7|21
1654225660000|2022-06-03 03:07:40|30561.1|30470.1|30557.8|30466.8|30561.1|30470.1|30557.8|30466.8|13
1654225670000|2022-06-03 03:07:50|30557.6|30466.6|30557.9|30466.9|30558.3|30467.3|30557.4|30466.4|17
1654225680000|2022-06-03 03:08:00|30558|30467|30558|30467|30558.4|30467.4|30557.1|30466.1|11
1654225690000|2022-06-03 03:08:10|30558.1|30467.1|30557.9|30466.9|30558.1|30467.1|30557|30466|7
1654225700000|2022-06-03 03:08:20|30557.8|30466.8|30559|30468|30559.3|30468.3|30557.8|30466.8|17
1654225710000|2022-06-03 03:08:30|30559.3|30468.3|30559.6|30468.6|30559.9|30468.9|30558.6|30467.6|19
1654225720000|2022-06-03 03:08:40|30559.1|30468.1|30559.7|30468.7|30560.2|30469.2|30558.6|30467.6|24
1654225730000|2022-06-03 03:08:50|30559.8|30468.8|30559.3|30468.3|30560.9|30469.9|30559.3|30468.3|24
1654225740000|2022-06-03 03:09:00|30559.6|30468.6|30559.8|30468.8|30560.3|30469.3|30559.4|30468.4|16
1654225750000|2022-06-03 03:09:10|30559.6|30468.6|30559|30468|30560.5|30469.5|30558.7|30467.7|17
1654225760000|2022-06-03 03:09:20|30559.3|30468.3|30559.4|30468.4|30559.4|30468.4|30558|30467|13
1654225770000|2022-06-03 03:09:30|30559.6|30468.6|30559.2|30468.2|30559.6|30468.6|30559.1|30468.1|9
1654225780000|2022-06-03 03:09:40|30559.5|30468.5|30562.8|30471.8|30562.8|30471.8|30558.1|30467.1|17
1654225790000|2022-06-03 03:09:50|30562.9|30471.9|30564.1|30473.1|30564.7|30473.7|30562.8|30471.8|13
1654225800000|2022-06-03 03:10:00|30564.2|30473.2|30555.5|30464.5|30564.6|30473.6|30555.5|30464.5|25
1654225810000|2022-06-03 03:10:10|30555.7|30464.7|30559.7|30468.7|30561.7|30470.7|30554.1|30463.1|20
1654225820000|2022-06-03 03:10:20|30559.6|30468.6|30559.4|30468.4|30560.4|30469.4|30558.1|30467.1|24
1654225830000|2022-06-03 03:10:30|30559.5|30468.5|30558.8|30467.8|30560.5|30469.5|30555.7|30464.7|21
1654225840000|2022-06-03 03:10:40|30559.7|30468.7|30555.9|30464.9|30561.7|30470.7|30555.9|30464.9|23
1654225850000|2022-06-03 03:10:50|30555|30464|30555.3|30464.3|30558.6|30467.6|30555|30464|17
1654225860000|2022-06-03 03:11:00|30557.4|30466.4|30558.3|30467.3|30558.5|30467.5|30552.7|30461.7|19
1654225870000|2022-06-03 03:11:10|30557.5|30466.5|30554.9|30463.9|30557.6|30466.6|30554.5|30463.5|15
1654225880000|2022-06-03 03:11:20|30554.5|30463.5|30556.4|30465.4|30557.2|30466.2|30554.5|30463.5|14
1654225890000|2022-06-03 03:11:30|30555|30464|30555.8|30464.8|30558.5|30467.5|30555|30464|12
1654225900000|2022-06-03 03:11:40|30555.3|30464.3|30554.8|30463.8|30558.4|30467.4|30553.5|30462.5|20
1654225910000|2022-06-03 03:11:50|30554.9|30463.9|30555.6|30464.6|30555.9|30464.9|30554.6|30463.6|12
1654225920000|2022-06-03 03:12:00|30555|30464|30554.8|30463.8|30555.6|30464.6|30554.8|30463.8|14
1654225930000|2022-06-03 03:12:10|30555|30464|30555.7|30464.7|30555.9|30464.9|30554.1|30463.1|17
1654225940000|2022-06-03 03:12:20|30555.2|30464.2|30555|30464|30557.2|30466.2|30555|30464|20
1654225950000|2022-06-03 03:12:30|30555.7|30464.7|30556.5|30465.5|30557|30466|30555.3|30464.3|20
1654225960000|2022-06-03 03:12:40|30556.4|30465.4|30558.1|30467.1|30558.1|30467.1|30555.7|30464.7|17
1654225970000|2022-06-03 03:12:50|30557.4|30466.4|30558.5|30467.5|30559|30468|30555.9|30464.9|22
1654225980000|2022-06-03 03:13:00|30556.4|30465.4|30555|30464|30556.4|30465.4|30554.5|30463.5|20
1654225990000|2022-06-03 03:13:10|30554.5|30463.5|30543.8|30452.8|30557|30466|30542.7|30451.7|22
1654226000000|2022-06-03 03:13:20|30546.8|30455.8|30542.7|30451.7|30556.4|30465.4|30542.7|30451.7|12
1654226010000|2022-06-03 03:13:30|30542.9|30451.9|30539.6|30448.6|30542.9|30451.9|30538.2|30447.2|14
1654226020000|2022-06-03 03:13:40|30542.9|30451.9|30542.7|30451.7|30542.9|30451.9|30537.9|30446.9|16
1654226030000|2022-06-03 03:13:50|30542.8|30451.8|30535.9|30444.9|30542.9|30451.9|30535.9|30444.9|16
1654226040000|2022-06-03 03:14:00|30538|30447|30539.4|30448.4|30539.5|30448.5|30535.1|30444.1|27
1654226050000|2022-06-03 03:14:10|30542.7|30451.7|30539.3|30448.3|30544.7|30453.7|30538.2|30447.2|21
1654226060000|2022-06-03 03:14:20|30536.3|30445.3|30539.4|30448.4|30541.9|30450.9|30536.3|30445.3|28
1654226070000|2022-06-03 03:14:30|30539.5|30448.5|30539.3|30448.3|30540.8|30449.8|30538.2|30447.2|21
1654226080000|2022-06-03 03:14:40|30539.4|30448.4|30539|30448|30540.3|30449.3|30537.5|30446.5|26
1654226090000|2022-06-03 03:14:50|30538.3|30447.3|30538.1|30447.1|30540.3|30449.3|30537.4|30446.4|13
1654226100000|2022-06-03 03:15:00|30538|30447|30535.1|30444.1|30539.4|30448.4|30532.1|30441.1|23
1654226110000|2022-06-03 03:15:10|30533.9|30442.9|30534.6|30443.6|30534.6|30443.6|30532.2|30441.2|14
1654226120000|2022-06-03 03:15:20|30534.3|30443.3|30534.3|30443.3|30534.6|30443.6|30531.9|30440.9|20
1654226130000|2022-06-03 03:15:30|30534.6|30443.6|30532.8|30441.8|30534.6|30443.6|30532.2|30441.2|18
1654226140000|2022-06-03 03:15:40|30532.2|30441.2|30533.8|30442.8|30534.6|30443.6|30531.3|30440.3|24
1654226150000|2022-06-03 03:15:50|30533.7|30442.7|30534.6|30443.6|30536.1|30445.1|30527|30436|27
1654226160000|2022-06-03 03:16:00|30534.9|30443.9|30534|30443|30535.4|30444.4|30527.5|30436.5|19
1654226170000|2022-06-03 03:16:10|30534.9|30443.9|30534.4|30443.4|30535.4|30444.4|30531.1|30440.1|18
1654226180000|2022-06-03 03:16:20|30534.2|30443.2|30533|30442|30535.5|30444.5|30528.9|30437.9|17
1654226190000|2022-06-03 03:16:30|30532.5|30441.5|30528.7|30437.7|30533.2|30442.2|30528.7|30437.7|15
1654226200000|2022-06-03 03:16:40|30530.3|30439.3|30522.8|30431.8|30531.9|30440.9|30522.7|30431.7|29
1654226210000|2022-06-03 03:16:50|30523|30432|30512.5|30421.5|30523|30432|30512.5|30421.5|29
1654226220000|2022-06-03 03:17:00|30512.3|30421.3|30511.4|30420.4|30513.6|30422.6|30510.9|30419.9|29
1654226230000|2022-06-03 03:17:10|30513.8|30422.8|30503.6|30412.6|30513.8|30422.8|30501.9|30410.9|25
1654226240000|2022-06-03 03:17:20|30508.4|30417.4|30495.5|30404.5|30508.4|30417.4|30495.5|30404.5|32
1654226250000|2022-06-03 03:17:30|30495.6|30404.6|30493.3|30402.3|30495.6|30404.6|30490.5|30399.5|19
1654226260000|2022-06-03 03:17:40|30490|30399|30502.2|30411.2|30502.4|30411.4|30489|30398|23
1654226270000|2022-06-03 03:17:50|30503.9|30412.9|30495.2|30404.2|30503.9|30412.9|30494.8|30403.8|28
1654226280000|2022-06-03 03:18:00|30499.7|30408.7|30503.8|30412.8|30504.5|30413.5|30496.7|30405.7|22
1654226290000|2022-06-03 03:18:10|30503.9|30412.9|30507.3|30416.3|30508.7|30417.7|30502.7|30411.7|27
1654226300000|2022-06-03 03:18:20|30508.7|30417.7|30506.9|30415.9|30509|30418|30506.7|30415.7|25
1654226310000|2022-06-03 03:18:30|30507|30416|30510|30419|30512.1|30421.1|30506.9|30415.9|25
1654226320000|2022-06-03 03:18:40|30509.9|30418.9|30511.8|30420.8|30512.3|30421.3|30509.3|30418.3|35
1654226330000|2022-06-03 03:18:50|30512.3|30421.3|30510.8|30419.8|30512.3|30421.3|30510.1|30419.1|27
1654226340000|2022-06-03 03:19:00|30511.5|30420.5|30511.7|30420.7|30512.6|30421.6|30510.8|30419.8|29
1654226350000|2022-06-03 03:19:10|30512.6|30421.6|30511.6|30420.6|30512.6|30421.6|30510.2|30419.2|28
1654226360000|2022-06-03 03:19:20|30511.3|30420.3|30511.3|30420.3|30512.8|30421.8|30511.1|30420.1|29
1654226370000|2022-06-03 03:19:30|30512.2|30421.2|30511.8|30420.8|30512.7|30421.7|30511.3|30420.3|14
1654226380000|2022-06-03 03:19:40|30511.4|30420.4|30511.5|30420.5|30511.9|30420.9|30510|30419|26
1654226390000|2022-06-03 03:19:50|30510.1|30419.1|30511.5|30420.5|30512.3|30421.3|30510.1|30419.1|18
1654226400000|2022-06-03 03:20:00|30512.2|30421.2|30500|30409|30512.2|30421.2|30500|30409|25
1654226410000|2022-06-03 03:20:10|30501.5|30410.5|30503.9|30412.9|30504.5|30413.5|30498.3|30407.3|27
1654226420000|2022-06-03 03:20:20|30503.8|30412.8|30502.4|30411.4|30504|30413|30502.3|30411.3|16
1654226430000|2022-06-03 03:20:30|30504|30413|30502.6|30411.6|30504|30413|30501.9|30410.9|16
1654226440000|2022-06-03 03:20:40|30502.5|30411.5|30509.9|30418.9|30510.8|30419.8|30502.5|30411.5|16
1654226450000|2022-06-03 03:20:50|30509.4|30418.4|30510.6|30419.6|30510.6|30419.6|30505.9|30414.9|16
1654226460000|2022-06-03 03:21:00|30511.7|30420.7|30510.2|30419.2|30514.4|30423.4|30506.9|30415.9|17
1654226470000|2022-06-03 03:21:10|30512.2|30421.2|30514.4|30423.4|30514.4|30423.4|30512.1|30421.1|18
1654226480000|2022-06-03 03:21:20|30512.3|30421.3|30512.8|30421.8|30514.4|30423.4|30510.4|30419.4|22
1654226490000|2022-06-03 03:21:30|30511.9|30420.9|30511.5|30420.5|30514|30423|30511.2|30420.2|25
1654226500000|2022-06-03 03:21:40|30511.4|30420.4|30512.6|30421.6|30517.1|30426.1|30511.4|30420.4|22
1654226510000|2022-06-03 03:21:50|30513.8|30422.8|30501.3|30410.3|30517.1|30426.1|30500|30409|31
1654226520000|2022-06-03 03:22:00|30505.3|30414.3|30503.8|30412.8|30506.5|30415.5|30500.4|30409.4|25
1654226530000|2022-06-03 03:22:10|30500.7|30409.7|30503.6|30412.6|30503.8|30412.8|30500.5|30409.5|22
1654226540000|2022-06-03 03:22:20|30503.3|30412.3|30505.1|30414.1|30505.5|30414.5|30500.5|30409.5|30
1654226550000|2022-06-03 03:22:30|30505.2|30414.2|30506.8|30415.8|30507.8|30416.8|30504.3|30413.3|29
1654226560000|2022-06-03 03:22:40|30506.5|30415.5|30508.1|30417.1|30508.1|30417.1|30505.6|30414.6|25
1654226570000|2022-06-03 03:22:50|30506.2|30415.2|30506.2|30415.2|30507.8|30416.8|30505.5|30414.5|11
1654226580000|2022-06-03 03:23:00|30506.1|30415.1|30505.9|30414.9|30510.3|30419.3|30505.9|30414.9|25
1654226590000|2022-06-03 03:23:10|30507.3|30416.3|30500|30409|30511.7|30420.7|30499.7|30408.7|22
1654226600000|2022-06-03 03:23:20|30501.2|30410.2|30508.4|30417.4|30509.4|30418.4|30499.4|30408.4|20
1654226610000|2022-06-03 03:23:30|30507.9|30416.9|30507.4|30416.4|30508.4|30417.4|30500.6|30409.6|15
1654226620000|2022-06-03 03:23:40|30509.4|30418.4|30503.3|30412.3|30509.4|30418.4|30500.3|30409.3|18
1654226630000|2022-06-03 03:23:50|30501.6|30410.6|30507.3|30416.3|30507.3|30416.3|30501.4|30410.4|23
1654226640000|2022-06-03 03:24:00|30504.8|30413.8|30507.6|30416.6|30512.4|30421.4|30504.8|30413.8|18
1654226650000|2022-06-03 03:24:10|30507.1|30416.1|30505.1|30414.1|30508.1|30417.1|30504.8|30413.8|28
1654226660000|2022-06-03 03:24:20|30505.3|30414.3|30506.9|30415.9|30508.4|30417.4|30504.7|30413.7|15
1654226670000|2022-06-03 03:24:30|30507.7|30416.7|30505.6|30414.6|30512.4|30421.4|30505|30414|21
1654226680000|2022-06-03 03:24:40|30503.6|30412.6|30511.9|30420.9|30511.9|30420.9|30503.6|30412.6|19
1654226690000|2022-06-03 03:24:50|30510.6|30419.6|30512.9|30421.9|30512.9|30421.9|30510.6|30419.6|19
1654226700000|2022-06-03 03:25:00|30512.5|30421.5|30514.5|30423.5|30516.1|30425.1|30508.4|30417.4|22
1654226710000|2022-06-03 03:25:10|30515|30424|30515.1|30424.1|30517|30426|30513.7|30422.7|19
1654226720000|2022-06-03 03:25:20|30514.4|30423.4|30513.6|30422.6|30515.1|30424.1|30513.2|30422.2|17
1654226730000|2022-06-03 03:25:30|30513.7|30422.7|30510.5|30419.5|30515.1|30424.1|30507.7|30416.7|11
1654226740000|2022-06-03 03:25:40|30511.2|30420.2|30512.4|30421.4|30512.6|30421.6|30509.1|30418.1|19
1654226750000|2022-06-03 03:25:50|30511.7|30420.7|30511.6|30420.6|30513.2|30422.2|30508.7|30417.7|23
1654226760000|2022-06-03 03:26:00|30512.1|30421.1|30510.1|30419.1|30513.2|30422.2|30510.1|30419.1|15
1654226770000|2022-06-03 03:26:10|30510.2|30419.2|30503.9|30412.9|30514.4|30423.4|30503.8|30412.8|21
1654226780000|2022-06-03 03:26:20|30505.4|30414.4|30506.1|30415.1|30506.1|30415.1|30503.9|30412.9|19
1654226790000|2022-06-03 03:26:30|30505.3|30414.3|30510.2|30419.2|30510.8|30419.8|30501.3|30410.3|31
1654226800000|2022-06-03 03:26:40|30510.6|30419.6|30509.1|30418.1|30511.3|30420.3|30508.9|30417.9|17
1654226810000|2022-06-03 03:26:50|30509.2|30418.2|30520.9|30429.9|30520.9|30429.9|30509.2|30418.2|35
1654226820000|2022-06-03 03:27:00|30519.9|30428.9|30524.6|30433.6|30525.1|30434.1|30519.9|30428.9|28
1654226830000|2022-06-03 03:27:10|30522.1|30431.1|30538.2|30447.2|30538.2|30447.2|30522.1|30431.1|38
1654226840000|2022-06-03 03:27:20|30538.3|30447.3|30543.5|30452.5|30543.5|30452.5|30533.9|30442.9|35
1654226850000|2022-06-03 03:27:30|30543.4|30452.4|30541.6|30450.6|30545.9|30454.9|30537.3|30446.3|26
1654226860000|2022-06-03 03:27:40|30542.6|30451.6|30543.3|30452.3|30544|30453|30537.6|30446.6|25
1654226870000|2022-06-03 03:27:50|30543.4|30452.4|30544|30453|30544.5|30453.5|30543.3|30452.3|19
1654226880000|2022-06-03 03:28:00|30543.3|30452.3|30538.2|30447.2|30544.9|30453.9|30531.4|30440.4|28
1654226890000|2022-06-03 03:28:10|30536.2|30445.2|30536.5|30445.5|30538.8|30447.8|30532.4|30441.4|28
1654226900000|2022-06-03 03:28:20|30536.6|30445.6|30532.8|30441.8|30537.3|30446.3|30531.7|30440.7|35
1654226910000|2022-06-03 03:28:30|30532.9|30441.9|30537.3|30446.3|30538.3|30447.3|30532.9|30441.9|30
1654226920000|2022-06-03 03:28:40|30537.1|30446.1|30541.4|30450.4|30541.6|30450.6|30534|30443|19
1654226930000|2022-06-03 03:28:50|30541.5|30450.5|30539.9|30448.9|30542.8|30451.8|30534.4|30443.4|35
1654226940000|2022-06-03 03:29:00|30539.2|30448.2|30542.2|30451.2|30542.2|30451.2|30530.8|30439.8|26
1654226950000|2022-06-03 03:29:10|30543.4|30452.4|30532.1|30441.1|30543.4|30452.4|30532|30441|20
1654226960000|2022-06-03 03:29:20|30532.2|30441.2|30528.4|30437.4|30539.3|30448.3|30527.8|30436.8|30
1654226970000|2022-06-03 03:29:30|30531.4|30440.4|30522.9|30431.9|30532.4|30441.4|30522|30431|29
1654226980000|2022-06-03 03:29:40|30524|30433|30518.5|30427.5|30524|30433|30516.2|30425.2|30
1654226990000|2022-06-03 03:29:50|30518.6|30427.6|30506.3|30415.3|30519.1|30428.1|30505.4|30414.4|26
1654227000000|2022-06-03 03:30:00|30506.5|30415.5|30499.5|30408.5|30506.5|30415.5|30496.5|30405.5|22
1654227010000|2022-06-03 03:30:10|30497.6|30406.6|30497.1|30406.1|30500.6|30409.6|30493.8|30402.8|26
1654227020000|2022-06-03 03:30:20|30500.4|30409.4|30493.9|30402.9|30500.4|30409.4|30490.3|30399.3|27
1654227030000|2022-06-03 03:30:30|30493.8|30402.8|30503.6|30412.6|30506.2|30415.2|30493.7|30402.7|31
1654227040000|2022-06-03 03:30:40|30502.3|30411.3|30508.2|30417.2|30509.4|30418.4|30502.3|30411.3|29
1654227050000|2022-06-03 03:30:50|30508.3|30417.3|30516.2|30425.2|30516.6|30425.6|30508.3|30417.3|27
1654227060000|2022-06-03 03:31:00|30516.5|30425.5|30516.8|30425.8|30517.4|30426.4|30512.5|30421.5|22
1654227070000|2022-06-03 03:31:10|30516.7|30425.7|30511.3|30420.3|30518.3|30427.3|30508.6|30417.6|26
1654227080000|2022-06-03 03:31:20|30509.9|30418.9|30511|30420|30511.2|30420.2|30508.6|30417.6|9
1654227090000|2022-06-03 03:31:30|30510.2|30419.2|30510.2|30419.2|30510.5|30419.5|30508.4|30417.4|20
1654227100000|2022-06-03 03:31:40|30509.7|30418.7|30508.3|30417.3|30509.8|30418.8|30507.9|30416.9|14
1654227110000|2022-06-03 03:31:50|30506.8|30415.8|30504.3|30413.3|30506.8|30415.8|30503.2|30412.2|26
1654227120000|2022-06-03 03:32:00|30504.8|30413.8|30505.1|30414.1|30505.2|30414.2|30504.5|30413.5|24
1654227130000|2022-06-03 03:32:10|30505.6|30414.6|30507.5|30416.5|30507.5|30416.5|30504.7|30413.7|28
1654227140000|2022-06-03 03:32:20|30506.4|30415.4|30506.7|30415.7|30508.8|30417.8|30505.6|30414.6|20
1654227150000|2022-06-03 03:32:30|30506.8|30415.8|30506.9|30415.9|30508.7|30417.7|30506.5|30415.5|25
1654227160000|2022-06-03 03:32:40|30506.7|30415.7|30504.7|30413.7|30507.2|30416.2|30504.6|30413.6|19
1654227170000|2022-06-03 03:32:50|30504.3|30413.3|30505.4|30414.4|30506|30415|30504.3|30413.3|19
1654227180000|2022-06-03 03:33:00|30505.2|30414.2|30504.9|30413.9|30506.2|30415.2|30503.8|30412.8|18
1654227190000|2022-06-03 03:33:10|30504.5|30413.5|30506.4|30415.4|30507.5|30416.5|30504.5|30413.5|12
1654227200000|2022-06-03 03:33:20|30506.6|30415.6|30506.5|30415.5|30507.8|30416.8|30506.3|30415.3|14
1654227210000|2022-06-03 03:33:30|30506.8|30415.8|30507|30416|30507.8|30416.8|30506.8|30415.8|12
1654227220000|2022-06-03 03:33:40|30506.9|30415.9|30507.4|30416.4|30507.7|30416.7|30506.8|30415.8|13
1654227230000|2022-06-03 03:33:50|30507.5|30416.5|30507.3|30416.3|30507.6|30416.6|30507.2|30416.2|11
1654227240000|2022-06-03 03:34:00|30507.7|30416.7|30507.3|30416.3|30507.7|30416.7|30507.3|30416.3|3
1654227250000|2022-06-03 03:34:10|30507|30416|30507.9|30416.9|30507.9|30416.9|30507|30416|16
1654227260000|2022-06-03 03:34:20|30507.1|30416.1|30506.6|30415.6|30507.7|30416.7|30506.4|30415.4|10
1654227270000|2022-06-03 03:34:30|30506.7|30415.7|30507.2|30416.2|30507.2|30416.2|30503.6|30412.6|21
1654227280000|2022-06-03 03:34:40|30507.6|30416.6|30510.4|30419.4|30510.9|30419.9|30507.6|30416.6|16
1654227290000|2022-06-03 03:34:50|30510.6|30419.6|30510.4|30419.4|30510.6|30419.6|30509.2|30418.2|8
1654227300000|2022-06-03 03:35:00|30510.5|30419.5|30517.7|30426.7|30518.5|30427.5|30510.5|30419.5|19
1654227310000|2022-06-03 03:35:10|30519.3|30428.3|30522.9|30431.9|30527.3|30436.3|30519.3|30428.3|25
1654227320000|2022-06-03 03:35:20|30523.1|30432.1|30521.5|30430.5|30523.5|30432.5|30519.2|30428.2|29
1654227330000|2022-06-03 03:35:30|30521.6|30430.6|30517.9|30426.9|30523.8|30432.8|30517.2|30426.2|27
1654227340000|2022-06-03 03:35:40|30517.8|30426.8|30518.3|30427.3|30519.7|30428.7|30517.3|30426.3|21
1654227350000|2022-06-03 03:35:50|30517.9|30426.9|30520.8|30429.8|30520.8|30429.8|30517.9|30426.9|24
1654227360000|2022-06-03 03:36:00|30521.4|30430.4|30521.1|30430.1|30523.6|30432.6|30518.9|30427.9|26
1654227370000|2022-06-03 03:36:10|30521|30430|30521.1|30430.1|30524|30433|30521|30430|10
1654227380000|2022-06-03 03:36:20|30520.8|30429.8|30520.9|30429.9|30521|30430|30520.3|30429.3|9
1654227390000|2022-06-03 03:36:30|30521|30430|30521.4|30430.4|30522.9|30431.9|30520.2|30429.2|21
1654227400000|2022-06-03 03:36:40|30521.3|30430.3|30521.8|30430.8|30521.8|30430.8|30521|30430|15
1654227410000|2022-06-03 03:36:50|30521.5|30430.5|30521.3|30430.3|30521.5|30430.5|30520.7|30429.7|16
1654227420000|2022-06-03 03:37:00|30521.4|30430.4|30520.5|30429.5|30521.9|30430.9|30520.5|30429.5|14
1654227430000|2022-06-03 03:37:10|30520.6|30429.6|30521.3|30430.3|30526.9|30435.9|30520.6|30429.6|21
1654227440000|2022-06-03 03:37:20|30522.8|30431.8|30522.2|30431.2|30523|30432|30520.5|30429.5|15
1654227450000|2022-06-03 03:37:30|30522.1|30431.1|30522.7|30431.7|30522.7|30431.7|30521.1|30430.1|15
1654227460000|2022-06-03 03:37:40|30523.8|30432.8|30526.4|30435.4|30527.6|30436.6|30523.7|30432.7|22
1654227470000|2022-06-03 03:37:50|30526.6|30435.6|30526.8|30435.8|30527.1|30436.1|30525.4|30434.4|16
1654227480000|2022-06-03 03:38:00|30528.3|30437.3|30526.8|30435.8|30528.3|30437.3|30526.3|30435.3|19
1654227490000|2022-06-03 03:38:10|30527.1|30436.1|30527.6|30436.6|30527.7|30436.7|30526.6|30435.6|17
1654227500000|2022-06-03 03:38:20|30527.9|30436.9|30527.8|30436.8|30527.9|30436.9|30527.5|30436.5|4
1654227510000|2022-06-03 03:38:30|30527.9|30436.9|30526.8|30435.8|30527.9|30436.9|30525.9|30434.9|16
1654227520000|2022-06-03 03:38:40|30526.9|30435.9|30527|30436|30528.4|30437.4|30526.5|30435.5|11
1654227530000|2022-06-03 03:38:50|30526.8|30435.8|30527.5|30436.5|30527.5|30436.5|30526.8|30435.8|12
1654227540000|2022-06-03 03:39:00|30526.8|30435.8|30531.4|30440.4|30531.4|30440.4|30526.5|30435.5|17
1654227550000|2022-06-03 03:39:10|30531.5|30440.5|30533.7|30442.7|30534|30443|30531.3|30440.3|15
1654227560000|2022-06-03 03:39:20|30534.4|30443.4|30533.5|30442.5|30534.4|30443.4|30533.1|30442.1|3
1654227570000|2022-06-03 03:39:30|30531.4|30440.4|30533.1|30442.1|30534.8|30443.8|30531.4|30440.4|21
1654227580000|2022-06-03 03:39:40|30533.3|30442.3|30528.6|30437.6|30533.3|30442.3|30528.6|30437.6|29
1654227590000|2022-06-03 03:39:50|30529.8|30438.8|30529.9|30438.9|30530.2|30439.2|30527.9|30436.9|18
1654227600000|2022-06-03 03:40:00|30529.6|30438.6|30562.6|30471.6|30565.7|30474.7|30526.1|30435.1|27
1654227610000|2022-06-03 03:40:10|30557.3|30466.3|30554.1|30463.1|30557.3|30466.3|30553.1|30462.1|27
1654227620000|2022-06-03 03:40:20|30552.4|30461.4|30557.1|30466.1|30557.6|30466.6|30552.4|30461.4|26
1654227630000|2022-06-03 03:40:30|30555.7|30464.7|30555.9|30464.9|30557.5|30466.5|30555.7|30464.7|18
1654227640000|2022-06-03 03:40:40|30556.2|30465.2|30556.4|30465.4|30557.4|30466.4|30556|30465|21
1654227650000|2022-06-03 03:40:50|30556.3|30465.3|30556.4|30465.4|30557.3|30466.3|30555.9|30464.9|15
1654227660000|2022-06-03 03:41:00|30556.5|30465.5|30555.3|30464.3|30556.7|30465.7|30554.6|30463.6|15
1654227670000|2022-06-03 03:41:10|30554.6|30463.6|30554.7|30463.7|30555.8|30464.8|30553.2|30462.2|20
1654227680000|2022-06-03 03:41:20|30554.9|30463.9|30555.4|30464.4|30555.5|30464.5|30554.1|30463.1|13
1654227690000|2022-06-03 03:41:30|30554.9|30463.9|30556.3|30465.3|30556.9|30465.9|30554.8|30463.8|28
1654227700000|2022-06-03 03:41:40|30555.3|30464.3|30548.9|30457.9|30556.3|30465.3|30548.3|30457.3|31
1654227710000|2022-06-03 03:41:50|30553.8|30462.8|30547.8|30456.8|30555.9|30464.9|30538.5|30447.5|27
1654227720000|2022-06-03 03:42:00|30539.1|30448.1|30550.1|30459.1|30550.8|30459.8|30539.1|30448.1|30
1654227730000|2022-06-03 03:42:10|30547.3|30456.3|30550.7|30459.7|30552.3|30461.3|30544|30453|25
1654227740000|2022-06-03 03:42:20|30548.4|30457.4|30538.1|30447.1|30550.9|30459.9|30538.1|30447.1|24
1654227750000|2022-06-03 03:42:30|30546.3|30455.3|30523.2|30432.2|30548.9|30457.9|30520.9|30429.9|32
1654227760000|2022-06-03 03:42:40|30523|30432|30521.9|30430.9|30525.3|30434.3|30518.6|30427.6|31
1654227770000|2022-06-03 03:42:50|30516.1|30425.1|30510.8|30419.8|30517.4|30426.4|30510.6|30419.6|31
1654227780000|2022-06-03 03:43:00|30512.1|30421.1|30511.2|30420.2|30513.7|30422.7|30506.9|30415.9|27
1654227790000|2022-06-03 03:43:10|30511.6|30420.6|30511.6|30420.6|30512.9|30421.9|30508.7|30417.7|32
1654227800000|2022-06-03 03:43:20|30511.8|30420.8|30511.8|30420.8|30513|30422|30510.1|30419.1|20
1654227810000|2022-06-03 03:43:30|30511.5|30420.5|30510.7|30419.7|30512.5|30421.5|30510.4|30419.4|23
1654227820000|2022-06-03 03:43:40|30510.4|30419.4|30511.4|30420.4|30511.6|30420.6|30510.3|30419.3|12
1654227830000|2022-06-03 03:43:50|30511.1|30420.1|30511.4|30420.4|30513.4|30422.4|30511.1|30420.1|11
1654227840000|2022-06-03 03:44:00|30511.5|30420.5|30512.6|30421.6|30513.4|30422.4|30511.4|30420.4|21
1654227850000|2022-06-03 03:44:10|30512.2|30421.2|30514.1|30423.1|30514.5|30423.5|30512.2|30421.2|16
1654227860000|2022-06-03 03:44:20|30514|30423|30513.9|30422.9|30514.3|30423.3|30513.7|30422.7|9
1654227870000|2022-06-03 03:44:30|30513.8|30422.8|30515|30424|30515|30424|30512.7|30421.7|12
1654227880000|2022-06-03 03:44:40|30514.9|30423.9|30514.9|30423.9|30516.4|30425.4|30513.4|30422.4|20
1654227890000|2022-06-03 03:44:50|30514.6|30423.6|30514|30423|30514.7|30423.7|30513.6|30422.6|13
1654227900000|2022-06-03 03:45:00|30513.8|30422.8|30515|30424|30516.4|30425.4|30513.6|30422.6|24
1654227910000|2022-06-03 03:45:10|30514.9|30423.9|30512.2|30421.2|30514.9|30423.9|30511.2|30420.2|24
1654227920000|2022-06-03 03:45:20|30511.8|30420.8|30512.2|30421.2|30513.1|30422.1|30511.2|30420.2|22
1654227930000|2022-06-03 03:45:30|30512.5|30421.5|30514.5|30423.5|30514.5|30423.5|30511.9|30420.9|23
1654227940000|2022-06-03 03:45:40|30514.8|30423.8|30514.7|30423.7|30515.1|30424.1|30513|30422|22
1654227950000|2022-06-03 03:45:50|30514.8|30423.8|30517.9|30426.9|30518.7|30427.7|30514.8|30423.8|28
1654227960000|2022-06-03 03:46:00|30518.7|30427.7|30517.5|30426.5|30519.1|30428.1|30517.5|30426.5|27
1654227970000|2022-06-03 03:46:10|30518|30427|30517.2|30426.2|30518.1|30427.1|30514.5|30423.5|29
1654227980000|2022-06-03 03:46:20|30516.8|30425.8|30516.1|30425.1|30516.8|30425.8|30515|30424|19
1654227990000|2022-06-03 03:46:30|30516.6|30425.6|30516.6|30425.6|30517.2|30426.2|30515.7|30424.7|21
1654228000000|2022-06-03 03:46:40|30516.5|30425.5|30517.9|30426.9|30517.9|30426.9|30516.5|30425.5|15
1654228010000|2022-06-03 03:46:50|30517.7|30426.7|30517.8|30426.8|30517.9|30426.9|30517.1|30426.1|14
1654228020000|2022-06-03 03:47:00|30517.3|30426.3|30516.7|30425.7|30517.9|30426.9|30516.4|30425.4|8
1654228030000|2022-06-03 03:47:10|30516.9|30425.9|30516.7|30425.7|30517|30426|30516.6|30425.6|8
1654228040000|2022-06-03 03:47:20|30517|30426|30516.8|30425.8|30517.8|30426.8|30516|30425|9
1654228050000|2022-06-03 03:47:30|30516.9|30425.9|30517.6|30426.6|30519.1|30428.1|30516.7|30425.7|21
1654228060000|2022-06-03 03:47:40|30517.8|30426.8|30517.9|30426.9|30519.1|30428.1|30517.6|30426.6|14
1654228070000|2022-06-03 03:47:50|30518.8|30427.8|30517.6|30426.6|30518.8|30427.8|30516.6|30425.6|17
1654228080000|2022-06-03 03:48:00|30517.3|30426.3|30517.8|30426.8|30518.6|30427.6|30517.3|30426.3|19
1654228090000|2022-06-03 03:48:10|30517.9|30426.9|30517.5|30426.5|30518.3|30427.3|30517.5|30426.5|12
1654228100000|2022-06-03 03:48:20|30518|30427|30517.7|30426.7|30518|30427|30517.5|30426.5|5
1654228110000|2022-06-03 03:48:30|30518.7|30427.7|30518.4|30427.4|30518.7|30427.7|30518|30427|9
1654228120000|2022-06-03 03:48:40|30518.5|30427.5|30518.4|30427.4|30518.5|30427.5|30518.4|30427.4|4
1654228130000|2022-06-03 03:48:50|30518.9|30427.9|30519.2|30428.2|30519.3|30428.3|30518.8|30427.8|8
1654228140000|2022-06-03 03:49:00|30519.3|30428.3|30518.8|30427.8|30519.8|30428.8|30518|30427|23
1654228150000|2022-06-03 03:49:10|30519.2|30428.2|30519|30428|30519.6|30428.6|30517.4|30426.4|18
1654228160000|2022-06-03 03:49:20|30519.1|30428.1|30519.8|30428.8|30520|30429|30519.1|30428.1|17
1654228170000|2022-06-03 03:49:30|30520|30429|30518|30427|30520.3|30429.3|30518|30427|18
1654228180000|2022-06-03 03:49:40|30518.8|30427.8|30508.5|30417.5|30519.5|30428.5|30508.5|30417.5|22
1654228190000|2022-06-03 03:49:50|30510.1|30419.1|30513|30422|30513.1|30422.1|30508.7|30417.7|24
1654228200000|2022-06-03 03:50:00|30513.3|30422.3|30514.9|30423.9|30514.9|30423.9|30513.2|30422.2|14
1654228210000|2022-06-03 03:50:10|30514.1|30423.1|30514.5|30423.5|30515.1|30424.1|30514.1|30423.1|13
1654228220000|2022-06-03 03:50:20|30515.1|30424.1|30518.1|30427.1|30518.1|30427.1|30513.2|30422.2|17
1654228230000|2022-06-03 03:50:30|30522.2|30431.2|30534.1|30443.1|30534.3|30443.3|30521.6|30430.6|26
1654228240000|2022-06-03 03:50:40|30533.8|30442.8|30533.6|30442.6|30534.4|30443.4|30532.1|30441.1|15
1654228250000|2022-06-03 03:50:50|30533.4|30442.4|30533.2|30442.2|30536.7|30445.7|30532.1|30441.1|25
1654228260000|2022-06-03 03:51:00|30533.3|30442.3|30526.7|30435.7|30533.8|30442.8|30526.7|30435.7|19
1654228270000|2022-06-03 03:51:10|30526.6|30435.6|30528.4|30437.4|30528.4|30437.4|30526.6|30435.6|17
1654228280000|2022-06-03 03:51:20|30529.2|30438.2|30530.8|30439.8|30530.8|30439.8|30528.7|30437.7|17
1654228290000|2022-06-03 03:51:30|30530|30439|30529|30438|30530.2|30439.2|30529|30438|15
1654228300000|2022-06-03 03:51:40|30529.2|30438.2|30530.1|30439.1|30530.2|30439.2|30529.2|30438.2|19
1654228310000|2022-06-03 03:51:50|30530.2|30439.2|30531.8|30440.8|30531.8|30440.8|30529.4|30438.4|16
1654228320000|2022-06-03 03:52:00|30532.2|30441.2|30532.5|30441.5|30532.8|30441.8|30531.8|30440.8|24
1654228330000|2022-06-03 03:52:10|30531.4|30440.4|30531.5|30440.5|30533.5|30442.5|30530.5|30439.5|20
1654228340000|2022-06-03 03:52:20|30531.6|30440.6|30531.6|30440.6|30533.4|30442.4|30530.9|30439.9|20
1654228350000|2022-06-03 03:52:30|30531.7|30440.7|30531.2|30440.2|30533.3|30442.3|30529.9|30438.9|24
1654228360000|2022-06-03 03:52:40|30531.3|30440.3|30533.8|30442.8|30533.8|30442.8|30531.3|30440.3|21
1654228370000|2022-06-03 03:52:50|30534.2|30443.2|30532.6|30441.6|30535.1|30444.1|30531|30440|30
1654228380000|2022-06-03 03:53:00|30532.4|30441.4|30531.3|30440.3|30532.6|30441.6|30530.5|30439.5|25
1654228390000|2022-06-03 03:53:10|30530.7|30439.7|30531.2|30440.2|30532.9|30441.9|30530.5|30439.5|26
1654228400000|2022-06-03 03:53:20|30531.1|30440.1|30532.2|30441.2|30532.5|30441.5|30531.1|30440.1|20
1654228410000|2022-06-03 03:53:30|30532.1|30441.1|30530.4|30439.4|30533|30442|30530.4|30439.4|21
1654228420000|2022-06-03 03:53:40|30530.3|30439.3|30529.9|30438.9|30531.9|30440.9|30529.1|30438.1|11
1654228430000|2022-06-03 03:53:50|30530.1|30439.1|30530.3|30439.3|30530.6|30439.6|30528.9|30437.9|14
1654228440000|2022-06-03 03:54:00|30530.5|30439.5|30530|30439|30531.4|30440.4|30529.8|30438.8|15
1654228450000|2022-06-03 03:54:10|30530.5|30439.5|30530.6|30439.6|30532.4|30441.4|30530|30439|21
1654228460000|2022-06-03 03:54:20|30530.5|30439.5|30531.1|30440.1|30531.7|30440.7|30530|30439|21
1654228470000|2022-06-03 03:54:30|30530.6|30439.6|30532.3|30441.3|30532.3|30441.3|30530.6|30439.6|19
1654228480000|2022-06-03 03:54:40|30531.5|30440.5|30531.9|30440.9|30532.5|30441.5|30530.1|30439.1|27
1654228490000|2022-06-03 03:54:50|30532|30441|30531.3|30440.3|30532.1|30441.1|30531.1|30440.1|20
1654228500000|2022-06-03 03:55:00|30531.8|30440.8|30534.9|30443.9|30534.9|30443.9|30531.2|30440.2|21
1654228510000|2022-06-03 03:55:10|30533.8|30442.8|30532.3|30441.3|30533.9|30442.9|30532.2|30441.2|21
1654228520000|2022-06-03 03:55:20|30532.7|30441.7|30534.6|30443.6|30535.4|30444.4|30532.7|30441.7|26
1654228530000|2022-06-03 03:55:30|30535.2|30444.2|30536.3|30445.3|30536.5|30445.5|30535.2|30444.2|17
1654228540000|2022-06-03 03:55:40|30536.1|30445.1|30535.8|30444.8|30536.3|30445.3|30535.7|30444.7|14
1654228550000|2022-06-03 03:55:50|30535.6|30444.6|30534.3|30443.3|30535.8|30444.8|30533.5|30442.5|25
1654228560000|2022-06-03 03:56:00|30534.9|30443.9|30537.1|30446.1|30537.1|30446.1|30533.4|30442.4|29
1654228570000|2022-06-03 03:56:10|30536|30445|30537.1|30446.1|30537.1|30446.1|30534.3|30443.3|21
1654228580000|2022-06-03 03:56:20|30536.9|30445.9|30534.5|30443.5|30536.9|30445.9|30533.8|30442.8|22
1654228590000|2022-06-03 03:56:30|30534.6|30443.6|30534.3|30443.3|30535.8|30444.8|30533.9|30442.9|20
1654228600000|2022-06-03 03:56:40|30534.7|30443.7|30533.8|30442.8|30535.9|30444.9|30532.8|30441.8|19
1654228610000|2022-06-03 03:56:50|30534.2|30443.2|30534.9|30443.9|30536.1|30445.1|30533.1|30442.1|27
1654228620000|2022-06-03 03:57:00|30534|30443|30534.3|30443.3|30535|30444|30533.2|30442.2|18
1654228630000|2022-06-03 03:57:10|30533.6|30442.6|30534.7|30443.7|30535.3|30444.3|30533.6|30442.6|11
1654228640000|2022-06-03 03:57:20|30535|30444|30535.1|30444.1|30536.9|30445.9|30534.7|30443.7|16
1654228650000|2022-06-03 03:57:30|30536.5|30445.5|30532|30441|30536.5|30445.5|30529.7|30438.7|18
1654228660000|2022-06-03 03:57:40|30530.4|30439.4|30533.3|30442.3|30533.4|30442.4|30530.4|30439.4|19
1654228670000|2022-06-03 03:57:50|30533.4|30442.4|30535.4|30444.4|30536.8|30445.8|30532.1|30441.1|14
1654228680000|2022-06-03 03:58:00|30535.5|30444.5|30535.5|30444.5|30535.8|30444.8|30535.1|30444.1|8
1654228690000|2022-06-03 03:58:10|30535.1|30444.1|30536.2|30445.2|30537.1|30446.1|30535.1|30444.1|14
1654228700000|2022-06-03 03:58:20|30535.5|30444.5|30535.6|30444.6|30536.6|30445.6|30535.1|30444.1|11
1654228710000|2022-06-03 03:58:30|30535.8|30444.8|30536.5|30445.5|30537.2|30446.2|30534.8|30443.8|22
1654228720000|2022-06-03 03:58:40|30536.7|30445.7|30536.3|30445.3|30537.5|30446.5|30535.9|30444.9|23
1654228730000|2022-06-03 03:58:50|30536.1|30445.1|30541.2|30450.2|30541.5|30450.5|30536.1|30445.1|14
1654228740000|2022-06-03 03:59:00|30542.1|30451.1|30557|30466|30557.6|30466.6|30541.8|30450.8|30
1654228750000|2022-06-03 03:59:10|30557.4|30466.4|30562.1|30471.1|30564.1|30473.1|30557.4|30466.4|29
1654228760000|2022-06-03 03:59:20|30562.8|30471.8|30556.5|30465.5|30562.8|30471.8|30556|30465|25
1654228770000|2022-06-03 03:59:30|30555.9|30464.9|30554.7|30463.7|30558|30467|30554.4|30463.4|19
1654228780000|2022-06-03 03:59:40|30555.3|30464.3|30554.1|30463.1|30556.4|30465.4|30552.1|30461.1|26
1654228790000|2022-06-03 03:59:50|30554.2|30463.2|30553.4|30462.4|30554.2|30463.2|30550.4|30459.4|32
1654228800000|2022-06-03 04:00:00|30553.7|30462.7|30558.7|30467.7|30560.6|30469.6|30550.6|30459.6|34
1654228810000|2022-06-03 04:00:10|30558|30467|30553.5|30462.5|30558|30467|30552.2|30461.2|32
1654228820000|2022-06-03 04:00:20|30553.1|30462.1|30553|30462|30554.5|30463.5|30552.2|30461.2|26
1654228830000|2022-06-03 04:00:30|30553.2|30462.2|30554.3|30463.3|30555|30464|30551.9|30460.9|23
1654228840000|2022-06-03 04:00:40|30554.4|30463.4|30554.4|30463.4|30554.9|30463.9|30552.5|30461.5|15
1654228850000|2022-06-03 04:00:50|30554.3|30463.3|30552.4|30461.4|30556.2|30465.2|30552.4|30461.4|21
1654228860000|2022-06-03 04:01:00|30552.5|30461.5|30553.3|30462.3|30553.3|30462.3|30547.5|30456.5|27
1654228870000|2022-06-03 04:01:10|30552.4|30461.4|30552.6|30461.6|30553.5|30462.5|30550.7|30459.7|28
1654228880000|2022-06-03 04:01:20|30552.4|30461.4|30552.4|30461.4|30552.8|30461.8|30549.6|30458.6|25
1654228890000|2022-06-03 04:01:30|30552.3|30461.3|30553.1|30462.1|30553.2|30462.2|30543.1|30452.1|27
1654228900000|2022-06-03 04:01:40|30553.3|30462.3|30554|30463|30554.2|30463.2|30551.7|30460.7|29
1654228910000|2022-06-03 04:01:50|30554.3|30463.3|30554.2|30463.2|30554.3|30463.3|30553.1|30462.1|24
1654228920000|2022-06-03 04:02:00|30554.3|30463.3|30554.6|30463.6|30555.5|30464.5|30551.6|30460.6|30
1654228930000|2022-06-03 04:02:10|30554.2|30463.2|30554.3|30463.3|30555.1|30464.1|30553.8|30462.8|29
1654228940000|2022-06-03 04:02:20|30554.5|30463.5|30554.1|30463.1|30554.7|30463.7|30551.8|30460.8|27
1654228950000|2022-06-03 04:02:30|30554.3|30463.3|30555.1|30464.1|30556.1|30465.1|30553|30462|29
1654228960000|2022-06-03 04:02:40|30554.8|30463.8|30555.4|30464.4|30556.6|30465.6|30553.4|30462.4|24
1654228970000|2022-06-03 04:02:50|30555.5|30464.5|30560.7|30469.7|30560.8|30469.8|30552.2|30461.2|28
1654228980000|2022-06-03 04:03:00|30560.8|30469.8|30559.9|30468.9|30562.2|30471.2|30559.3|30468.3|22
1654228990000|2022-06-03 04:03:10|30560.3|30469.3|30561.9|30470.9|30561.9|30470.9|30558.7|30467.7|30
1654229000000|2022-06-03 04:03:20|30562|30471|30559.6|30468.6|30562.4|30471.4|30558.6|30467.6|28
1654229010000|2022-06-03 04:03:30|30558.9|30467.9|30560.7|30469.7|30562|30471|30558.9|30467.9|22
1654229020000|2022-06-03 04:03:40|30560.8|30469.8|30561.4|30470.4|30562.5|30471.5|30560.5|30469.5|23
1654229030000|2022-06-03 04:03:50|30561.5|30470.5|30562|30471|30562.2|30471.2|30559.6|30468.6|23
1654229040000|2022-06-03 04:04:00|30561.9|30470.9|30560.8|30469.8|30562.6|30471.6|30560.6|30469.6|16
1654229050000|2022-06-03 04:04:10|30560.3|30469.3|30562.1|30471.1|30562.2|30471.2|30559.8|30468.8|26
1654229060000|2022-06-03 04:04:20|30562.3|30471.3|30561.5|30470.5|30562.6|30471.6|30561|30470|22
1654229070000|2022-06-03 04:04:30|30561.8|30470.8|30555.2|30464.2|30562.3|30471.3|30555.2|30464.2|12
1654229080000|2022-06-03 04:04:40|30555.3|30464.3|30556.5|30465.5|30556.5|30465.5|30555.2|30464.2|12
1654229090000|2022-06-03 04:04:50|30555.6|30464.6|30560.7|30469.7|30561.2|30470.2|30555.6|30464.6|20
1654229100000|2022-06-03 04:05:00|30560.8|30469.8|30560.6|30469.6|30561.5|30470.5|30559.1|30468.1|28
1654229110000|2022-06-03 04:05:10|30560.9|30469.9|30557.6|30466.6|30561.4|30470.4|30557.5|30466.5|17
1654229120000|2022-06-03 04:05:20|30558.7|30467.7|30558.4|30467.4|30560.1|30469.1|30557.6|30466.6|22
1654229130000|2022-06-03 04:05:30|30558.6|30467.6|30558.9|30467.9|30559.6|30468.6|30557.3|30466.3|20
1654229140000|2022-06-03 04:05:40|30558.8|30467.8|30560.7|30469.7|30561.7|30470.7|30558.4|30467.4|20
1654229150000|2022-06-03 04:05:50|30560.2|30469.2|30566.4|30475.4|30566.4|30475.4|30558.6|30467.6|24
1654229160000|2022-06-03 04:06:00|30563.3|30472.3|30563.2|30472.2|30564.7|30473.7|30562.2|30471.2|26
1654229170000|2022-06-03 04:06:10|30564.4|30473.4|30562.9|30471.9|30564.9|30473.9|30562.7|30471.7|23
1654229180000|2022-06-03 04:06:20|30564.1|30473.1|30563.9|30472.9|30564.9|30473.9|30562.2|30471.2|24
1654229190000|2022-06-03 04:06:30|30564|30473|30559.5|30468.5|30564.9|30473.9|30559.2|30468.2|18
1654229200000|2022-06-03 04:06:40|30559.6|30468.6|30559.3|30468.3|30559.6|30468.6|30558.5|30467.5|21
1654229210000|2022-06-03 04:06:50|30558.7|30467.7|30556|30465|30561.1|30470.1|30555.9|30464.9|12
1654229220000|2022-06-03 04:07:00|30555.8|30464.8|30554.4|30463.4|30555.8|30464.8|30548.4|30457.4|9
1654229230000|2022-06-03 04:07:10|30551.9|30460.9|30553.9|30462.9|30554.4|30463.4|30551.8|30460.8|17
1654229240000|2022-06-03 04:07:20|30554|30463|30552.9|30461.9|30554|30463|30547.5|30456.5|18
1654229250000|2022-06-03 04:07:30|30550.5|30459.5|30552.7|30461.7|30553|30462|30549.9|30458.9|13
1654229260000|2022-06-03 04:07:40|30552.5|30461.5|30552.8|30461.8|30553.2|30462.2|30550.2|30459.2|21
1654229270000|2022-06-03 04:07:50|30551.1|30460.1|30552.1|30461.1|30553.2|30462.2|30547.8|30456.8|19
1654229280000|2022-06-03 04:08:00|30550.6|30459.6|30555.4|30464.4|30559.3|30468.3|30550.6|30459.6|29
1654229290000|2022-06-03 04:08:10|30555.3|30464.3|30555|30464|30556.1|30465.1|30549.6|30458.6|15
1654229300000|2022-06-03 04:08:20|30554.4|30463.4|30552.5|30461.5|30556|30465|30552.2|30461.2|29
1654229310000|2022-06-03 04:08:30|30552.6|30461.6|30552|30461|30552.6|30461.6|30551.4|30460.4|12
1654229320000|2022-06-03 04:08:40|30552.1|30461.1|30552.7|30461.7|30552.8|30461.8|30551.3|30460.3|22
1654229330000|2022-06-03 04:08:50|30550.3|30459.3|30549|30458|30552.2|30461.2|30548.9|30457.9|23
1654229340000|2022-06-03 04:09:00|30549.1|30458.1|30546.5|30455.5|30549.9|30458.9|30546.5|30455.5|16
1654229350000|2022-06-03 04:09:10|30547.4|30456.4|30545.9|30454.9|30547.5|30456.5|30545.8|30454.8|7
1654229360000|2022-06-03 04:09:20|30545.8|30454.8|30543.5|30452.5|30545.9|30454.9|30543.2|30452.2|14
1654229370000|2022-06-03 04:09:30|30543.6|30452.6|30543.5|30452.5|30543.8|30452.8|30542|30451|23
1654229380000|2022-06-03 04:09:40|30543.4|30452.4|30542.2|30451.2|30545.5|30454.5|30538.1|30447.1|26
1654229390000|2022-06-03 04:09:50|30540.1|30449.1|30542.4|30451.4|30545.5|30454.5|30540.1|30449.1|21
1654229400000|2022-06-03 04:10:00|30543.6|30452.6|30540.3|30449.3|30545.5|30454.5|30540.3|30449.3|23
1654229410000|2022-06-03 04:10:10|30542.2|30451.2|30530.2|30439.2|30545.5|30454.5|30528.9|30437.9|36
1654229420000|2022-06-03 04:10:20|30528.9|30437.9|30528.7|30437.7|30530.3|30439.3|30528.5|30437.5|21
1654229430000|2022-06-03 04:10:30|30528.6|30437.6|30529.4|30438.4|30531.5|30440.5|30525.1|30434.1|28
1654229440000|2022-06-03 04:10:40|30531|30440|30528.2|30437.2|30531|30440|30527.3|30436.3|22
1654229450000|2022-06-03 04:10:50|30528.1|30437.1|30534.6|30443.6|30535.3|30444.3|30528|30437|32
1654229460000|2022-06-03 04:11:00|30534.3|30443.3|30524.5|30433.5|30534.7|30443.7|30524.5|30433.5|28
1654229470000|2022-06-03 04:11:10|30524.4|30433.4|30508.6|30417.6|30524.4|30433.4|30504|30413|29
1654229480000|2022-06-03 04:11:20|30506.1|30415.1|30509.4|30418.4|30509.4|30418.4|30504.8|30413.8|29
1654229490000|2022-06-03 04:11:30|30508.9|30417.9|30505.2|30414.2|30509.9|30418.9|30505.2|30414.2|27
1654229500000|2022-06-03 04:11:40|30508.1|30417.1|30505.7|30414.7|30508.1|30417.1|30504.3|30413.3|22
1654229510000|2022-06-03 04:11:50|30505.3|30414.3|30489.7|30398.7|30506|30415|30489.6|30398.6|37
1654229520000|2022-06-03 04:12:00|30495.9|30404.9|30485.3|30394.3|30495.9|30404.9|30484.9|30393.9|37
1654229530000|2022-06-03 04:12:10|30485.1|30394.1|30462.3|30371.3|30486.1|30395.1|30459.7|30368.7|31
1654229540000|2022-06-03 04:12:20|30464.3|30373.3|30461.8|30370.8|30464.3|30373.3|30461.3|30370.3|29
1654229550000|2022-06-03 04:12:30|30461.3|30370.3|30463.3|30372.3|30463.7|30372.7|30461.3|30370.3|26
1654229560000|2022-06-03 04:12:40|30464.5|30373.5|30463.8|30372.8|30465.5|30374.5|30462.7|30371.7|17
1654229570000|2022-06-03 04:12:50|30463.6|30372.6|30462.8|30371.8|30463.7|30372.7|30462.8|30371.8|21
1654229580000|2022-06-03 04:13:00|30462.9|30371.9|30471.8|30380.8|30472.7|30381.7|30462.8|30371.8|24
1654229590000|2022-06-03 04:13:10|30471.7|30380.7|30473.8|30382.8|30473.8|30382.8|30471.1|30380.1|28
1654229600000|2022-06-03 04:13:20|30474.2|30383.2|30489.4|30398.4|30490.2|30399.2|30474.2|30383.2|35
1654229610000|2022-06-03 04:13:30|30489.1|30398.1|30496.7|30405.7|30498.1|30407.1|30489.1|30398.1|32
1654229620000|2022-06-03 04:13:40|30499.3|30408.3|30497.5|30406.5|30499.3|30408.3|30495.7|30404.7|27
1654229630000|2022-06-03 04:13:50|30497.4|30406.4|30498.5|30407.5|30499.1|30408.1|30497.4|30406.4|25
1654229640000|2022-06-03 04:14:00|30498.4|30407.4|30508.4|30417.4|30509.7|30418.7|30497.4|30406.4|24
1654229650000|2022-06-03 04:14:10|30508.2|30417.2|30509.1|30418.1|30509.1|30418.1|30507.4|30416.4|19
1654229660000|2022-06-03 04:14:20|30509|30418|30511.2|30420.2|30512.7|30421.7|30509|30418|28
1654229670000|2022-06-03 04:14:30|30508.4|30417.4|30510.5|30419.5|30511.8|30420.8|30508.4|30417.4|31
1654229680000|2022-06-03 04:14:40|30510.7|30419.7|30510.5|30419.5|30510.8|30419.8|30507.2|30416.2|19
1654229690000|2022-06-03 04:14:50|30508.5|30417.5|30504.3|30413.3|30511|30420|30503.6|30412.6|16
1654229700000|2022-06-03 04:15:00|30499.1|30408.1|30503.6|30412.6|30507.3|30416.3|30498.2|30407.2|33
1654229710000|2022-06-03 04:15:10|30503|30412|30496.7|30405.7|30503.5|30412.5|30496.7|30405.7|27
1654229720000|2022-06-03 04:15:20|30497.7|30406.7|30483.3|30392.3|30497.9|30406.9|30482.5|30391.5|32
1654229730000|2022-06-03 04:15:30|30484.3|30393.3|30485.2|30394.2|30485.2|30394.2|30481|30390|23
1654229740000|2022-06-03 04:15:40|30485.3|30394.3|30485.6|30394.6|30487.1|30396.1|30484.7|30393.7|24
1654229750000|2022-06-03 04:15:50|30485.4|30394.4|30483.8|30392.8|30485.4|30394.4|30481.9|30390.9|23
1654229760000|2022-06-03 04:16:00|30484.2|30393.2|30493.9|30402.9|30494.3|30403.3|30484.2|30393.2|26
1654229770000|2022-06-03 04:16:10|30494.7|30403.7|30484.6|30393.6|30494.7|30403.7|30481.7|30390.7|28
1654229780000|2022-06-03 04:16:20|30481.9|30390.9|30479.3|30388.3|30485.7|30394.7|30476.7|30385.7|33
1654229790000|2022-06-03 04:16:30|30480.9|30389.9|30477.8|30386.8|30480.9|30389.9|30475.8|30384.8|34
1654229800000|2022-06-03 04:16:40|30478|30387|30477.8|30386.8|30478.3|30387.3|30476.4|30385.4|28
1654229810000|2022-06-03 04:16:50|30477.9|30386.9|30482.3|30391.3|30482.6|30391.6|30476|30385|22
1654229820000|2022-06-03 04:17:00|30483.1|30392.1|30483.2|30392.2|30483.6|30392.6|30481.3|30390.3|21
1654229830000|2022-06-03 04:17:10|30482.8|30391.8|30484.3|30393.3|30485.5|30394.5|30482.8|30391.8|19
1654229840000|2022-06-03 04:17:20|30484.6|30393.6|30484.6|30393.6|30486.2|30395.2|30483.4|30392.4|30
1654229850000|2022-06-03 04:17:30|30484.3|30393.3|30491.8|30400.8|30492.2|30401.2|30484.3|30393.3|21
1654229860000|2022-06-03 04:17:40|30493.1|30402.1|30491|30400|30493.9|30402.9|30490.1|30399.1|27
1654229870000|2022-06-03 04:17:50|30491.1|30400.1|30491.4|30400.4|30492.2|30401.2|30490.8|30399.8|18
1654229880000|2022-06-03 04:18:00|30491.1|30400.1|30491.7|30400.7|30493.2|30402.2|30490.3|30399.3|27
1654229890000|2022-06-03 04:18:10|30493.8|30402.8|30496.5|30405.5|30496.5|30405.5|30493.4|30402.4|25
1654229900000|2022-06-03 04:18:20|30496.3|30405.3|30503.8|30412.8|30503.8|30412.8|30495.9|30404.9|31
1654229910000|2022-06-03 04:18:30|30504.1|30413.1|30511.2|30420.2|30511.5|30420.5|30504.1|30413.1|28
1654229920000|2022-06-03 04:18:40|30511.1|30420.1|30511.7|30420.7|30512.5|30421.5|30511.1|30420.1|21
1654229930000|2022-06-03 04:18:50|30511.6|30420.6|30509.5|30418.5|30511.8|30420.8|30508.5|30417.5|29
1654229940000|2022-06-03 04:19:00|30509.4|30418.4|30496.5|30405.5|30509.4|30418.4|30494.8|30403.8|26
1654229950000|2022-06-03 04:19:10|30495.3|30404.3|30494.7|30403.7|30495.4|30404.4|30490.7|30399.7|23
1654229960000|2022-06-03 04:19:20|30495.3|30404.3|30494.6|30403.6|30495.3|30404.3|30491.4|30400.4|17
1654229970000|2022-06-03 04:19:30|30495.6|30404.6|30493.1|30402.1|30495.6|30404.6|30493.1|30402.1|9
1654229980000|2022-06-03 04:19:40|30492.6|30401.6|30493|30402|30493|30402|30492.6|30401.6|6
1654229990000|2022-06-03 04:19:50|30492.7|30401.7|30500.1|30409.1|30500.1|30409.1|30492.7|30401.7|24
1654230000000|2022-06-03 04:20:00|30499.3|30408.3|30500.7|30409.7|30501.2|30410.2|30499.2|30408.2|19
1654230010000|2022-06-03 04:20:10|30500.8|30409.8|30502.8|30411.8|30502.8|30411.8|30499.8|30408.8|21
1654230020000|2022-06-03 04:20:20|30502.4|30411.4|30499.8|30408.8|30502.8|30411.8|30499.4|30408.4|16
1654230030000|2022-06-03 04:20:30|30499.9|30408.9|30502.4|30411.4|30502.4|30411.4|30499.8|30408.8|10
1654230040000|2022-06-03 04:20:40|30502.5|30411.5|30503.7|30412.7|30504.4|30413.4|30502.3|30411.3|12
1654230050000|2022-06-03 04:20:50|30505.3|30414.3|30503.3|30412.3|30505.4|30414.4|30501.9|30410.9|21
1654230060000|2022-06-03 04:21:00|30503.2|30412.2|30502.9|30411.9|30503.2|30412.2|30501|30410|26
1654230070000|2022-06-03 04:21:10|30503.2|30412.2|30502.7|30411.7|30503.2|30412.2|30502.1|30411.1|10
1654230080000|2022-06-03 04:21:20|30502.8|30411.8|30500.8|30409.8|30503.7|30412.7|30500.8|30409.8|25
1654230090000|2022-06-03 04:21:30|30500.7|30409.7|30496.5|30405.5|30500.7|30409.7|30491.8|30400.8|27
1654230100000|2022-06-03 04:21:40|30496.1|30405.1|30495.6|30404.6|30496.9|30405.9|30493.6|30402.6|18
1654230110000|2022-06-03 04:21:50|30495.3|30404.3|30500.8|30409.8|30501.6|30410.6|30494.8|30403.8|22
1654230120000|2022-06-03 04:22:00|30501.2|30410.2|30505.4|30414.4|30508.4|30417.4|30501.2|30410.2|28
1654230130000|2022-06-03 04:22:10|30504.3|30413.3|30506.1|30415.1|30508.6|30417.6|30504.3|30413.3|17
1654230140000|2022-06-03 04:22:20|30505.9|30414.9|30500.5|30409.5|30506.1|30415.1|30500|30409|23
1654230150000|2022-06-03 04:22:30|30500.3|30409.3|30505|30414|30506|30415|30500.3|30409.3|29
1654230160000|2022-06-03 04:22:40|30504.9|30413.9|30501.9|30410.9|30505.2|30414.2|30501.8|30410.8|26
1654230170000|2022-06-03 04:22:50|30501.8|30410.8|30502.3|30411.3|30503.4|30412.4|30501.7|30410.7|21
1654230180000|2022-06-03 04:23:00|30502.5|30411.5|30501.7|30410.7|30502.7|30411.7|30501.4|30410.4|22
1654230190000|2022-06-03 04:23:10|30501.9|30410.9|30503|30412|30503.6|30412.6|30501.9|30410.9|17
1654230200000|2022-06-03 04:23:20|30503.1|30412.1|30502.7|30411.7|30503.4|30412.4|30502.7|30411.7|19
1654230210000|2022-06-03 04:23:30|30503.1|30412.1|30502.9|30411.9|30503.4|30412.4|30502.7|30411.7|20
1654230220000|2022-06-03 04:23:40|30503|30412|30502.8|30411.8|30503.4|30412.4|30502.3|30411.3|18
1654230230000|2022-06-03 04:23:50|30502.9|30411.9|30493.1|30402.1|30503.2|30412.2|30493.1|30402.1|24
1654230240000|2022-06-03 04:24:00|30494.1|30403.1|30496.8|30405.8|30497.3|30406.3|30493.1|30402.1|19
1654230250000|2022-06-03 04:24:10|30491.9|30400.9|30492.4|30401.4|30496.5|30405.5|30490.8|30399.8|25
1654230260000|2022-06-03 04:24:20|30491.9|30400.9|30490.3|30399.3|30493.3|30402.3|30490|30399|18
1654230270000|2022-06-03 04:24:30|30489.4|30398.4|30491.5|30400.5|30493.8|30402.8|30488.6|30397.6|27
1654230280000|2022-06-03 04:24:40|30492.3|30401.3|30482.4|30391.4|30492.3|30401.3|30479.1|30388.1|29
1654230290000|2022-06-03 04:24:50|30481.4|30390.4|30484.5|30393.5|30484.8|30393.8|30480.2|30389.2|26
1654230300000|2022-06-03 04:25:00|30485.5|30394.5|30491.4|30400.4|30492.6|30401.6|30485.3|30394.3|23
1654230310000|2022-06-03 04:25:10|30491.5|30400.5|30491.6|30400.6|30492.6|30401.6|30491.5|30400.5|8
1654230320000|2022-06-03 04:25:20|30491.4|30400.4|30490.8|30399.8|30491.4|30400.4|30490.1|30399.1|16
1654230330000|2022-06-03 04:25:30|30491.2|30400.2|30497|30406|30500.8|30409.8|30490.6|30399.6|30
1654230340000|2022-06-03 04:25:40|30497.2|30406.2|30497.8|30406.8|30499.3|30408.3|30496.6|30405.6|28
1654230350000|2022-06-03 04:25:50|30498|30407|30496.7|30405.7|30499|30408|30496|30405|27
1654230360000|2022-06-03 04:26:00|30496.5|30405.5|30498.3|30407.3|30498.3|30407.3|30496.5|30405.5|22
1654230370000|2022-06-03 04:26:10|30498.2|30407.2|30499.5|30408.5|30501.2|30410.2|30498.2|30407.2|29
1654230380000|2022-06-03 04:26:20|30499.7|30408.7|30497.2|30406.2|30499.7|30408.7|30497.2|30406.2|28
1654230390000|2022-06-03 04:26:30|30497.5|30406.5|30498|30407|30498.8|30407.8|30497.5|30406.5|7
1654230400000|2022-06-03 04:26:40|30498.1|30407.1|30498.1|30407.1|30498.5|30407.5|30497.8|30406.8|21
1654230410000|2022-06-03 04:26:50|30498.3|30407.3|30498.6|30407.6|30498.8|30407.8|30498|30407|13
1654230420000|2022-06-03 04:27:00|30498.4|30407.4|30498|30407|30498.6|30407.6|30497.5|30406.5|16
1654230430000|2022-06-03 04:27:10|30497.9|30406.9|30496.1|30405.1|30499.5|30408.5|30496.1|30405.1|16
1654230440000|2022-06-03 04:27:20|30496.2|30405.2|30498.3|30407.3|30498.5|30407.5|30496.1|30405.1|22
1654230450000|2022-06-03 04:27:30|30497.9|30406.9|30498.1|30407.1|30498.5|30407.5|30497.3|30406.3|22
1654230460000|2022-06-03 04:27:40|30497.2|30406.2|30496.5|30405.5|30497.4|30406.4|30494|30403|28
1654230470000|2022-06-03 04:27:50|30496.2|30405.2|30496.9|30405.9|30497.2|30406.2|30495.8|30404.8|14
1654230480000|2022-06-03 04:28:00|30496.5|30405.5|30502|30411|30502.1|30411.1|30496.5|30405.5|17
1654230490000|2022-06-03 04:28:10|30501.3|30410.3|30502.3|30411.3|30502.3|30411.3|30501.3|30410.3|16
1654230500000|2022-06-03 04:28:20|30502.2|30411.2|30502.2|30411.2|30502.4|30411.4|30500.9|30409.9|18
1654230510000|2022-06-03 04:28:30|30502.5|30411.5|30501.5|30410.5|30502.5|30411.5|30500.3|30409.3|13
1654230520000|2022-06-03 04:28:40|30502.3|30411.3|30498.9|30407.9|30502.3|30411.3|30498.9|30407.9|14
1654230530000|2022-06-03 04:28:50|30500|30409|30500.8|30409.8|30501.5|30410.5|30499.2|30408.2|20
1654230540000|2022-06-03 04:29:00|30500.9|30409.9|30500.7|30409.7|30500.9|30409.9|30499.9|30408.9|17
1654230550000|2022-06-03 04:29:10|30500.6|30409.6|30500.9|30409.9|30501.2|30410.2|30500.2|30409.2|17
1654230560000|2022-06-03 04:29:20|30500.8|30409.8|30500.6|30409.6|30500.8|30409.8|30500.5|30409.5|10
1654230570000|2022-06-03 04:29:30|30500.4|30409.4|30500.9|30409.9|30501.1|30410.1|30500.4|30409.4|9
1654230580000|2022-06-03 04:29:40|30501|30410|30500.8|30409.8|30501.3|30410.3|30500.6|30409.6|9
1654230590000|2022-06-03 04:29:50|30500.9|30409.9|30511.5|30420.5|30512.8|30421.8|30500.6|30409.6|21
1654230600000|2022-06-03 04:30:00|30511.7|30420.7|30502.8|30411.8|30511.7|30420.7|30501.1|30410.1|31
1654230610000|2022-06-03 04:30:10|30504.6|30413.6|30517.2|30426.2|30518.7|30427.7|30504.5|30413.5|30
1654230620000|2022-06-03 04:30:20|30517|30426|30539.7|30448.7|30541.5|30450.5|30517|30426|26
1654230630000|2022-06-03 04:30:30|30539|30448|30531.8|30440.8|30539|30448|30531.8|30440.8|30
1654230640000|2022-06-03 04:30:40|30531.9|30440.9|30524.9|30433.9|30534.1|30443.1|30524.2|30433.2|29
1654230650000|2022-06-03 04:30:50|30525|30434|30521.3|30430.3|30525.6|30434.6|30521.2|30430.2|21
1654230660000|2022-06-03 04:31:00|30521.8|30430.8|30527.9|30436.9|30528.1|30437.1|30521.8|30430.8|29
1654230670000|2022-06-03 04:31:10|30526|30435|30525.6|30434.6|30526.8|30435.8|30524.8|30433.8|28
1654230680000|2022-06-03 04:31:20|30526|30435|30526.2|30435.2|30527.5|30436.5|30525.9|30434.9|34
1654230690000|2022-06-03 04:31:30|30526.6|30435.6|30527.1|30436.1|30527.9|30436.9|30525.8|30434.8|25
1654230700000|2022-06-03 04:31:40|30525.7|30434.7|30525.6|30434.6|30527.8|30436.8|30521.9|30430.9|32
1654230710000|2022-06-03 04:31:50|30524.1|30433.1|30524.2|30433.2|30526.4|30435.4|30523|30432|25
1654230720000|2022-06-03 04:32:00|30524|30433|30513.4|30422.4|30527.1|30436.1|30512.6|30421.6|30
1654230730000|2022-06-03 04:32:10|30514.2|30423.2|30516.4|30425.4|30516.9|30425.9|30514.2|30423.2|30
1654230740000|2022-06-03 04:32:20|30516.2|30425.2|30516.3|30425.3|30516.4|30425.4|30515.6|30424.6|16
1654230750000|2022-06-03 04:32:30|30518.9|30427.9|30522.8|30431.8|30523.1|30432.1|30518.4|30427.4|24
1654230760000|2022-06-03 04:32:40|30523.1|30432.1|30521.9|30430.9|30523.1|30432.1|30520.5|30429.5|24
1654230770000|2022-06-03 04:32:50|30522.1|30431.1|30522.9|30431.9|30523|30432|30521.5|30430.5|20
1654230780000|2022-06-03 04:33:00|30523|30432|30524.2|30433.2|30527.3|30436.3|30522.6|30431.6|26
1654230790000|2022-06-03 04:33:10|30524.1|30433.1|30518|30427|30524.1|30433.1|30515.7|30424.7|19
1654230800000|2022-06-03 04:33:20|30516.9|30425.9|30516.2|30425.2|30517.8|30426.8|30515.3|30424.3|25
1654230810000|2022-06-03 04:33:30|30515.9|30424.9|30517.7|30426.7|30517.9|30426.9|30515.4|30424.4|26
1654230820000|2022-06-03 04:33:40|30517.8|30426.8|30517.7|30426.7|30519.2|30428.2|30517.2|30426.2|17
1654230830000|2022-06-03 04:33:50|30518.3|30427.3|30510.2|30419.2|30518.3|30427.3|30510|30419|23
1654230840000|2022-06-03 04:34:00|30510.1|30419.1|30510.1|30419.1|30510.5|30419.5|30509.9|30418.9|11
1654230850000|2022-06-03 04:34:10|30510.4|30419.4|30514.5|30423.5|30515.6|30424.6|30509.2|30418.2|25
1654230860000|2022-06-03 04:34:20|30514.7|30423.7|30515.4|30424.4|30517.1|30426.1|30513.5|30422.5|37
1654230870000|2022-06-03 04:34:30|30516.3|30425.3|30516.2|30425.2|30517.7|30426.7|30515.7|30424.7|16
1654230880000|2022-06-03 04:34:40|30516.3|30425.3|30516.9|30425.9|30517.6|30426.6|30516.2|30425.2|21
1654230890000|2022-06-03 04:34:50|30516.8|30425.8|30516.6|30425.6|30517.1|30426.1|30515|30424|18
1654230900000|2022-06-03 04:35:00|30516.8|30425.8|30516|30425|30517|30426|30516|30425|16
1654230910000|2022-06-03 04:35:10|30515.9|30424.9|30515.6|30424.6|30516.4|30425.4|30515.3|30424.3|28
1654230920000|2022-06-03 04:35:20|30515.8|30424.8|30516|30425|30516.7|30425.7|30515.1|30424.1|24
1654230930000|2022-06-03 04:35:30|30516.4|30425.4|30516.5|30425.5|30516.9|30425.9|30514.6|30423.6|24
1654230940000|2022-06-03 04:35:40|30516.8|30425.8|30516.5|30425.5|30517|30426|30515.1|30424.1|17
1654230950000|2022-06-03 04:35:50|30516.4|30425.4|30516.7|30425.7|30516.8|30425.8|30515.5|30424.5|23
1654230960000|2022-06-03 04:36:00|30516.6|30425.6|30515.3|30424.3|30517.5|30426.5|30515.2|30424.2|27
1654230970000|2022-06-03 04:36:10|30515.4|30424.4|30515.8|30424.8|30515.9|30424.9|30514.8|30423.8|17
1654230980000|2022-06-03 04:36:20|30515.5|30424.5|30516.7|30425.7|30517|30426|30515.5|30424.5|17
1654230990000|2022-06-03 04:36:30|30516.3|30425.3|30516.2|30425.2|30516.8|30425.8|30516.1|30425.1|21
1654231000000|2022-06-03 04:36:40|30516.3|30425.3|30517|30426|30517|30426|30516.1|30425.1|10
1654231010000|2022-06-03 04:36:50|30517.1|30426.1|30516.3|30425.3|30517.5|30426.5|30516|30425|8
1654231020000|2022-06-03 04:37:00|30516.4|30425.4|30517.1|30426.1|30517.1|30426.1|30516.4|30425.4|6
1654231030000|2022-06-03 04:37:10|30516|30425|30515.7|30424.7|30516.2|30425.2|30515.7|30424.7|7
1654231040000|2022-06-03 04:37:20|30515.6|30424.6|30513.6|30422.6|30515.9|30424.9|30513.1|30422.1|21
1654231050000|2022-06-03 04:37:30|30513.5|30422.5|30513.3|30422.3|30513.6|30422.6|30512|30421|25
1654231060000|2022-06-03 04:37:40|30512.6|30421.6|30514.1|30423.1|30514.1|30423.1|30512.4|30421.4|21
1654231070000|2022-06-03 04:37:50|30512.6|30421.6|30506.3|30415.3|30512.6|30421.6|30506|30415|23
1654231080000|2022-06-03 04:38:00|30505.8|30414.8|30508|30417|30508.1|30417.1|30505.8|30414.8|27
1654231090000|2022-06-03 04:38:10|30507.9|30416.9|30508.3|30417.3|30508.3|30417.3|30507.8|30416.8|11
1654231100000|2022-06-03 04:38:20|30508.1|30417.1|30507.9|30416.9|30508.2|30417.2|30507.8|30416.8|9
1654231110000|2022-06-03 04:38:30|30508.1|30417.1|30512.6|30421.6|30512.9|30421.9|30508.1|30417.1|17
1654231120000|2022-06-03 04:38:40|30512.7|30421.7|30512.8|30421.8|30514.8|30423.8|30512.4|30421.4|26
1654231130000|2022-06-03 04:38:50|30512.6|30421.6|30512|30421|30512.9|30421.9|30511.2|30420.2|19
1654231140000|2022-06-03 04:39:00|30509.1|30418.1|30511.9|30420.9|30512.1|30421.1|30509.1|30418.1|17
1654231150000|2022-06-03 04:39:10|30511.1|30420.1|30512.7|30421.7|30513.9|30422.9|30510.8|30419.8|24
1654231160000|2022-06-03 04:39:20|30513.9|30422.9|30512.7|30421.7|30513.9|30422.9|30511.7|30420.7|20
1654231170000|2022-06-03 04:39:30|30513.3|30422.3|30512.7|30421.7|30513.9|30422.9|30512.6|30421.6|24
1654231180000|2022-06-03 04:39:40|30513.9|30422.9|30512.8|30421.8|30513.9|30422.9|30511.7|30420.7|21
1654231190000|2022-06-03 04:39:50|30512.7|30421.7|30496|30405|30512.9|30421.9|30494.4|30403.4|30
1654231200000|2022-06-03 04:40:00|30493.2|30402.2|30488.7|30397.7|30493.2|30402.2|30488.6|30397.6|26
1654231210000|2022-06-03 04:40:10|30488.6|30397.6|30487|30396|30489.7|30398.7|30487|30396|20
1654231220000|2022-06-03 04:40:20|30486.7|30395.7|30486.6|30395.6|30487.2|30396.2|30485.8|30394.8|20
1654231230000|2022-06-03 04:40:30|30486.5|30395.5|30503|30412|30503.2|30412.2|30486.4|30395.4|23
1654231240000|2022-06-03 04:40:40|30502.5|30411.5|30511.6|30420.6|30512.5|30421.5|30502.4|30411.4|20
1654231250000|2022-06-03 04:40:50|30511.7|30420.7|30511.6|30420.6|30513.4|30422.4|30511.6|30420.6|7
1654231260000|2022-06-03 04:41:00|30510.2|30419.2|30509.9|30418.9|30510.7|30419.7|30509.7|30418.7|18
1654231270000|2022-06-03 04:41:10|30510.3|30419.3|30510.8|30419.8|30511.3|30420.3|30510.3|30419.3|12
1654231280000|2022-06-03 04:41:20|30512.2|30421.2|30509.6|30418.6|30513.3|30422.3|30509.3|30418.3|29
1654231290000|2022-06-03 04:41:30|30510.1|30419.1|30512.3|30421.3|30515.4|30424.4|30509.5|30418.5|17
1654231300000|2022-06-03 04:41:40|30511.8|30420.8|30521.5|30430.5|30522.6|30431.6|30510.8|30419.8|22
1654231310000|2022-06-03 04:41:50|30521.2|30430.2|30522.9|30431.9|30523|30432|30520.5|30429.5|13
1654231320000|2022-06-03 04:42:00|30520.9|30429.9|30524.5|30433.5|30524.8|30433.8|30520.1|30429.1|26
1654231330000|2022-06-03 04:42:10|30524.7|30433.7|30524.6|30433.6|30525.2|30434.2|30523.8|30432.8|18
1654231340000|2022-06-03 04:42:20|30524.2|30433.2|30520.7|30429.7|30524.2|30433.2|30517.7|30426.7|24
1654231350000|2022-06-03 04:42:30|30519.7|30428.7|30520.2|30429.2|30521.4|30430.4|30519.3|30428.3|27
1654231360000|2022-06-03 04:42:40|30520.8|30429.8|30520.9|30429.9|30521.6|30430.6|30519.3|30428.3|21
1654231370000|2022-06-03 04:42:50|30521|30430|30519.1|30428.1|30521|30430|30519|30428|14
1654231380000|2022-06-03 04:43:00|30519.4|30428.4|30519.3|30428.3|30520.8|30429.8|30519|30428|16
1654231390000|2022-06-03 04:43:10|30520.1|30429.1|30521.7|30430.7|30521.7|30430.7|30519.2|30428.2|18
1654231400000|2022-06-03 04:43:20|30520.9|30429.9|30521.7|30430.7|30522.3|30431.3|30520.3|30429.3|16
1654231410000|2022-06-03 04:43:30|30521.6|30430.6|30520|30429|30521.8|30430.8|30518|30427|22
1654231420000|2022-06-03 04:43:40|30520.7|30429.7|30517.9|30426.9|30522|30431|30517|30426|25
1654231430000|2022-06-03 04:43:50|30518.7|30427.7|30518.2|30427.2|30518.7|30427.7|30517.7|30426.7|9
1654231440000|2022-06-03 04:44:00|30518.4|30427.4|30518.4|30427.4|30519.3|30428.3|30517.3|30426.3|21
1654231450000|2022-06-03 04:44:10|30519.2|30428.2|30517.9|30426.9|30519.9|30428.9|30517.9|30426.9|29
1654231460000|2022-06-03 04:44:20|30518.3|30427.3|30518.3|30427.3|30519.4|30428.4|30518.2|30427.2|23
1654231470000|2022-06-03 04:44:30|30517.3|30426.3|30519.9|30428.9|30520.2|30429.2|30517.3|30426.3|27
1654231480000|2022-06-03 04:44:40|30519.8|30428.8|30520.3|30429.3|30520.3|30429.3|30519.6|30428.6|12
1654231490000|2022-06-03 04:44:50|30520.1|30429.1|30519.5|30428.5|30520.3|30429.3|30519.3|30428.3|26
1654231500000|2022-06-03 04:45:00|30519.4|30428.4|30519.5|30428.5|30520.1|30429.1|30519.1|30428.1|23
1654231510000|2022-06-03 04:45:10|30520|30429|30519.8|30428.8|30520|30429|30518.3|30427.3|17
1654231520000|2022-06-03 04:45:20|30519.7|30428.7|30518.9|30427.9|30522.3|30431.3|30518.8|30427.8|27
1654231530000|2022-06-03 04:45:30|30519|30428|30520.3|30429.3|30520.5|30429.5|30519|30428|21
1654231540000|2022-06-03 04:45:40|30520.1|30429.1|30526|30435|30526|30435|30520.1|30429.1|21
1654231550000|2022-06-03 04:45:50|30526.3|30435.3|30530.4|30439.4|30531.7|30440.7|30526.3|30435.3|27
1654231560000|2022-06-03 04:46:00|30530.3|30439.3|30521.5|30430.5|30531|30440|30520.3|30429.3|30
1654231570000|2022-06-03 04:46:10|30521.7|30430.7|30524.4|30433.4|30525.4|30434.4|30521.3|30430.3|23
1654231580000|2022-06-03 04:46:20|30524.6|30433.6|30522.2|30431.2|30524.8|30433.8|30521.1|30430.1|29
1654231590000|2022-06-03 04:46:30|30522.3|30431.3|30521.4|30430.4|30523.9|30432.9|30520.6|30429.6|24
1654231600000|2022-06-03 04:46:40|30522.1|30431.1|30521.1|30430.1|30523.2|30432.2|30519.3|30428.3|24
1654231610000|2022-06-03 04:46:50|30521|30430|30520.5|30429.5|30522.2|30431.2|30520|30429|25
1654231620000|2022-06-03 04:47:00|30520.9|30429.9|30510|30419|30521.1|30430.1|30509|30418|31
1654231630000|2022-06-03 04:47:10|30509.9|30418.9|30503.8|30412.8|30510|30419|30503.7|30412.7|31
1654231640000|2022-06-03 04:47:20|30503.9|30412.9|30507|30416|30509.9|30418.9|30503.9|30412.9|33
1654231650000|2022-06-03 04:47:30|30506.8|30415.8|30506.9|30415.9|30508.5|30417.5|30506.8|30415.8|29
1654231660000|2022-06-03 04:47:40|30507.2|30416.2|30507.3|30416.3|30508.8|30417.8|30506.4|30415.4|26
1654231670000|2022-06-03 04:47:50|30508.4|30417.4|30502.9|30411.9|30508.8|30417.8|30502|30411|29
1654231680000|2022-06-03 04:48:00|30502.2|30411.2|30500.8|30409.8|30502.3|30411.3|30500.1|30409.1|23
1654231690000|2022-06-03 04:48:10|30501.3|30410.3|30501.9|30410.9|30503.2|30412.2|30501|30410|18
1654231700000|2022-06-03 04:48:20|30501.8|30410.8|30500.5|30409.5|30503|30412|30500.5|30409.5|22
1654231710000|2022-06-03 04:48:30|30500.6|30409.6|30499.3|30408.3|30501.7|30410.7|30496.7|30405.7|30
1654231720000|2022-06-03 04:48:40|30499.2|30408.2|30499.4|30408.4|30499.9|30408.9|30498.3|30407.3|20
1654231730000|2022-06-03 04:48:50|30499.2|30408.2|30501|30410|30501.3|30410.3|30498.9|30407.9|29
1654231740000|2022-06-03 04:49:00|30501.1|30410.1|30495.8|30404.8|30502.3|30411.3|30495.8|30404.8|24
1654231750000|2022-06-03 04:49:10|30495.4|30404.4|30496.3|30405.3|30496.8|30405.8|30494.3|30403.3|25
1654231760000|2022-06-03 04:49:20|30494.4|30403.4|30488.2|30397.2|30494.4|30403.4|30488.2|30397.2|30
1654231770000|2022-06-03 04:49:30|30490.9|30399.9|30488.1|30397.1|30492|30401|30487.1|30396.1|33
1654231780000|2022-06-03 04:49:40|30488|30397|30492.9|30401.9|30494.4|30403.4|30488|30397|20
1654231790000|2022-06-03 04:49:50|30493|30402|30494.6|30403.6|30496.8|30405.8|30493|30402|25
1654231800000|2022-06-03 04:50:00|30494.4|30403.4|30494.6|30403.6|30494.7|30403.7|30493.9|30402.9|20
1654231810000|2022-06-03 04:50:10|30494.3|30403.3|30499.4|30408.4|30499.4|30408.4|30492.9|30401.9|24
1654231820000|2022-06-03 04:50:20|30499.5|30408.5|30505.3|30414.3|30507.5|30416.5|30499.5|30408.5|31
1654231830000|2022-06-03 04:50:30|30505.1|30414.1|30504.8|30413.8|30506|30415|30504.8|30413.8|19
1654231840000|2022-06-03 04:50:40|30504.9|30413.9|30505.9|30414.9|30506.2|30415.2|30503.9|30412.9|14
1654231850000|2022-06-03 04:50:50|30505.8|30414.8|30505.3|30414.3|30506.6|30415.6|30504.5|30413.5|20
1654231860000|2022-06-03 04:51:00|30504.9|30413.9|30498.7|30407.7|30505.9|30414.9|30497.9|30406.9|26
1654231870000|2022-06-03 04:51:10|30502.2|30411.2|30505.2|30414.2|30505.2|30414.2|30499|30408|22
1654231880000|2022-06-03 04:51:20|30504.7|30413.7|30503.8|30412.8|30505.2|30414.2|30501.9|30410.9|25
1654231890000|2022-06-03 04:51:30|30503.1|30412.1|30502.9|30411.9|30503.8|30412.8|30499.7|30408.7|23
1654231900000|2022-06-03 04:51:40|30502.5|30411.5|30502.9|30411.9|30503.2|30412.2|30502.5|30411.5|7
1654231910000|2022-06-03 04:51:50|30502.3|30411.3|30502.2|30411.2|30502.3|30411.3|30498.5|30407.5|18
1654231920000|2022-06-03 04:52:00|30499.2|30408.2|30503.7|30412.7|30503.9|30412.9|30499.2|30408.2|29
1654231930000|2022-06-03 04:52:10|30503.1|30412.1|30504.8|30413.8|30505.5|30414.5|30502.4|30411.4|30
1654231940000|2022-06-03 04:52:20|30505.2|30414.2|30504.6|30413.6|30507.2|30416.2|30503.9|30412.9|30
1654231950000|2022-06-03 04:52:30|30504.8|30413.8|30504.4|30413.4|30505.4|30414.4|30503.5|30412.5|29
1654231960000|2022-06-03 04:52:40|30503.3|30412.3|30504.3|30413.3|30505.3|30414.3|30503.3|30412.3|26
1654231970000|2022-06-03 04:52:50|30504.2|30413.2|30504.3|30413.3|30504.9|30413.9|30503.9|30412.9|24
1654231980000|2022-06-03 04:53:00|30504|30413|30505.4|30414.4|30506.7|30415.7|30504|30413|27
1654231990000|2022-06-03 04:53:10|30505.7|30414.7|30505|30414|30506.8|30415.8|30504.7|30413.7|23
1654232000000|2022-06-03 04:53:20|30506.3|30415.3|30503|30412|30506.8|30415.8|30502.9|30411.9|16
1654232010000|2022-06-03 04:53:30|30503.2|30412.2|30502.2|30411.2|30504.4|30413.4|30502.2|30411.2|14
1654232020000|2022-06-03 04:53:40|30502.5|30411.5|30504.1|30413.1|30504.1|30413.1|30502.1|30411.1|16
1654232030000|2022-06-03 04:53:50|30504.2|30413.2|30502.5|30411.5|30504.2|30413.2|30502.5|30411.5|14
1654232040000|2022-06-03 04:54:00|30502.6|30411.6|30498.7|30407.7|30503.8|30412.8|30498.1|30407.1|25
1654232050000|2022-06-03 04:54:10|30499|30408|30498.7|30407.7|30500.5|30409.5|30497.8|30406.8|22
1654232060000|2022-06-03 04:54:20|30498|30407|30493.2|30402.2|30499.7|30408.7|30493.2|30402.2|21
1654232070000|2022-06-03 04:54:30|30493.1|30402.1|30470|30379|30498.1|30407.1|30469.7|30378.7|29
1654232080000|2022-06-03 04:54:40|30469.8|30378.8|30467.1|30376.1|30472|30381|30466.9|30375.9|21
1654232090000|2022-06-03 04:54:50|30468|30377|30475.6|30384.6|30475.7|30384.7|30467.4|30376.4|20
1654232100000|2022-06-03 04:55:00|30475.8|30384.8|30468.1|30377.1|30475.8|30384.8|30467.9|30376.9|32
1654232110000|2022-06-03 04:55:10|30468.5|30377.5|30461.2|30370.2|30470.4|30379.4|30461.2|30370.2|31
1654232120000|2022-06-03 04:55:20|30458.8|30367.8|30452.8|30361.8|30458.8|30367.8|30444.3|30353.3|28
1654232130000|2022-06-03 04:55:30|30452.7|30361.7|30452.6|30361.6|30452.7|30361.7|30448.6|30357.6|19
1654232140000|2022-06-03 04:55:40|30451.3|30360.3|30451.9|30360.9|30452.6|30361.6|30449.5|30358.5|18
1654232150000|2022-06-03 04:55:50|30452.6|30361.6|30453.6|30362.6|30453.7|30362.7|30451.9|30360.9|12
1654232160000|2022-06-03 04:56:00|30452|30361|30453.6|30362.6|30453.8|30362.8|30452|30361|11
1654232170000|2022-06-03 04:56:10|30454|30363|30452.2|30361.2|30454.3|30363.3|30451.3|30360.3|21
1654232180000|2022-06-03 04:56:20|30451.8|30360.8|30460.1|30369.1|30461.1|30370.1|30451.8|30360.8|27
1654232190000|2022-06-03 04:56:30|30459.9|30368.9|30459.4|30368.4|30460.5|30369.5|30459.4|30368.4|21
1654232200000|2022-06-03 04:56:40|30459.7|30368.7|30454.2|30363.2|30459.7|30368.7|30454.2|30363.2|33
1654232210000|2022-06-03 04:56:50|30454.4|30363.4|30455.1|30364.1|30456.5|30365.5|30454.1|30363.1|27
1654232220000|2022-06-03 04:57:00|30455.4|30364.4|30455.4|30364.4|30455.5|30364.5|30453.9|30362.9|24
1654232230000|2022-06-03 04:57:10|30454.2|30363.2|30454|30363|30455.5|30364.5|30453.3|30362.3|27
1654232240000|2022-06-03 04:57:20|30454.1|30363.1|30455.5|30364.5|30455.5|30364.5|30453.5|30362.5|16
1654232250000|2022-06-03 04:57:30|30455.9|30364.9|30456.3|30365.3|30457.1|30366.1|30455.1|30364.1|25
1654232260000|2022-06-03 04:57:40|30456.4|30365.4|30456.9|30365.9|30457.6|30366.6|30455.9|30364.9|21
1654232270000|2022-06-03 04:57:50|30456.6|30365.6|30457.3|30366.3|30457.7|30366.7|30456.3|30365.3|17
1654232280000|2022-06-03 04:58:00|30457.2|30366.2|30462.4|30371.4|30462.4|30371.4|30456.8|30365.8|17
1654232290000|2022-06-03 04:58:10|30462.3|30371.3|30459.9|30368.9|30462.9|30371.9|30457.7|30366.7|24
1654232300000|2022-06-03 04:58:20|30459.7|30368.7|30457.1|30366.1|30460|30369|30457.1|30366.1|23
1654232310000|2022-06-03 04:58:30|30457.2|30366.2|30449.1|30358.1|30457.2|30366.2|30447.9|30356.9|25
1654232320000|2022-06-03 04:58:40|30451.2|30360.2|30447.4|30356.4|30451.3|30360.3|30446.1|30355.1|24
1654232330000|2022-06-03 04:58:50|30451.5|30360.5|30452.6|30361.6|30452.9|30361.9|30448.6|30357.6|31
1654232340000|2022-06-03 04:59:00|30450|30359|30450.6|30359.6|30452.4|30361.4|30449.5|30358.5|20
1654232350000|2022-06-03 04:59:10|30450.7|30359.7|30451.6|30360.6|30453.9|30362.9|30450.5|30359.5|19
1654232360000|2022-06-03 04:59:20|30451.5|30360.5|30453.4|30362.4|30453.5|30362.5|30450.8|30359.8|20
1654232370000|2022-06-03 04:59:30|30451.3|30360.3|30452.6|30361.6|30452.7|30361.7|30450.9|30359.9|12
1654232380000|2022-06-03 04:59:40|30452.7|30361.7|30451.6|30360.6|30453.9|30362.9|30450.9|30359.9|19
1654232390000|2022-06-03 04:59:50|30453.4|30362.4|30448.8|30357.8|30459.3|30368.3|30448.3|30357.3|23
1654232400000|2022-06-03 05:00:00|30449.3|30358.3|30440.7|30349.7|30449.3|30358.3|30439.5|30348.5|22
1654232410000|2022-06-03 05:00:10|30441.5|30350.5|30444.9|30353.9|30444.9|30353.9|30437.8|30346.8|34
1654232420000|2022-06-03 05:00:20|30445.2|30354.2|30463.3|30372.3|30463.6|30372.6|30445.2|30354.2|30
1654232430000|2022-06-03 05:00:30|30463.6|30372.6|30455|30364|30464.4|30373.4|30454.2|30363.2|25
1654232440000|2022-06-03 05:00:40|30456|30365|30458.3|30367.3|30458.3|30367.3|30455.1|30364.1|36
1654232450000|2022-06-03 05:00:50|30457.9|30366.9|30454.8|30363.8|30457.9|30366.9|30453.7|30362.7|18
1654232460000|2022-06-03 05:01:00|30455.6|30364.6|30459.9|30368.9|30459.9|30368.9|30455.6|30364.6|25
1654232470000|2022-06-03 05:01:10|30459.7|30368.7|30459.9|30368.9|30461.2|30370.2|30456.3|30365.3|29
1654232480000|2022-06-03 05:01:20|30459.3|30368.3|30459.6|30368.6|30460.2|30369.2|30457.6|30366.6|21
1654232490000|2022-06-03 05:01:30|30458.5|30367.5|30462.8|30371.8|30463.3|30372.3|30457|30366|30
1654232500000|2022-06-03 05:01:40|30463|30372|30461.3|30370.3|30465.6|30374.6|30461.3|30370.3|27
1654232510000|2022-06-03 05:01:50|30463.7|30372.7|30461.1|30370.1|30465.2|30374.2|30460.5|30369.5|28
1654232520000|2022-06-03 05:02:00|30462.6|30371.6|30464|30373|30465.1|30374.1|30462.6|30371.6|18
1654232530000|2022-06-03 05:02:10|30464.1|30373.1|30463.1|30372.1|30465.1|30374.1|30463.1|30372.1|13
1654232540000|2022-06-03 05:02:20|30463.5|30372.5|30466.3|30375.3|30466.3|30375.3|30463|30372|21
1654232550000|2022-06-03 05:02:30|30463.7|30372.7|30465.7|30374.7|30466.3|30375.3|30463.2|30372.2|23
1654232560000|2022-06-03 05:02:40|30466.2|30375.2|30467.9|30376.9|30470.9|30379.9|30464.6|30373.6|25
1654232570000|2022-06-03 05:02:50|30467.8|30376.8|30469.7|30378.7|30469.7|30378.7|30467|30376|22
1654232580000|2022-06-03 05:03:00|30467.8|30376.8|30465.5|30374.5|30468.4|30377.4|30464.3|30373.3|21
1654232590000|2022-06-03 05:03:10|30466.6|30375.6|30465.3|30374.3|30466.9|30375.9|30464.1|30373.1|14
1654232600000|2022-06-03 05:03:20|30465.4|30374.4|30467.3|30376.3|30467.5|30376.5|30465.4|30374.4|16
1654232610000|2022-06-03 05:03:30|30466.7|30375.7|30466.3|30375.3|30467.5|30376.5|30465.3|30374.3|7
1654232620000|2022-06-03 05:03:40|30465.3|30374.3|30465.6|30374.6|30466.3|30375.3|30465.2|30374.2|6
1654232630000|2022-06-03 05:03:50|30465.8|30374.8|30466.2|30375.2|30467.3|30376.3|30465.4|30374.4|18
1654232640000|2022-06-03 05:04:00|30465.1|30374.1|30466.2|30375.2|30466.2|30375.2|30465.1|30374.1|4
1654232650000|2022-06-03 05:04:10|30466.3|30375.3|30464.5|30373.5|30467.2|30376.2|30464.5|30373.5|13
1654232660000|2022-06-03 05:04:20|30464.7|30373.7|30467.4|30376.4|30467.7|30376.7|30464.7|30373.7|17
1654232670000|2022-06-03 05:04:30|30466.9|30375.9|30472.2|30381.2|30473.6|30382.6|30464.8|30373.8|25
1654232680000|2022-06-03 05:04:40|30472.3|30381.3|30462.1|30371.1|30472.9|30381.9|30454|30363|20
1654232690000|2022-06-03 05:04:50|30461.5|30370.5|30457.2|30366.2|30462.6|30371.6|30455.3|30364.3|18
1654232700000|2022-06-03 05:05:00|30457.3|30366.3|30462.8|30371.8|30463.4|30372.4|30456|30365|23
1654232710000|2022-06-03 05:05:10|30463.1|30372.1|30465.2|30374.2|30465.2|30374.2|30461.8|30370.8|26
1654232720000|2022-06-03 05:05:20|30464.5|30373.5|30468.6|30377.6|30472.2|30381.2|30464.5|30373.5|29
1654232730000|2022-06-03 05:05:30|30468.8|30377.8|30471.5|30380.5|30472|30381|30468.7|30377.7|27
1654232740000|2022-06-03 05:05:40|30471.6|30380.6|30469.9|30378.9|30472|30381|30468.1|30377.1|22
1654232750000|2022-06-03 05:05:50|30470.1|30379.1|30472.5|30381.5|30473|30382|30468.2|30377.2|33
1654232760000|2022-06-03 05:06:00|30469.1|30378.1|30471.8|30380.8|30471.8|30380.8|30468.8|30377.8|19
1654232770000|2022-06-03 05:06:10|30471.9|30380.9|30470.5|30379.5|30472.4|30381.4|30469|30378|23
1654232780000|2022-06-03 05:06:20|30469.8|30378.8|30471.1|30380.1|30472.2|30381.2|30469.4|30378.4|15
1654232790000|2022-06-03 05:06:30|30470.6|30379.6|30471.2|30380.2|30471.5|30380.5|30470.6|30379.6|14
1654232800000|2022-06-03 05:06:40|30471.9|30380.9|30470.9|30379.9|30472.1|30381.1|30470.2|30379.2|25
1654232810000|2022-06-03 05:06:50|30471|30380|30471.8|30380.8|30473.6|30382.6|30471|30380|24
1654232820000|2022-06-03 05:07:00|30471.9|30380.9|30473.3|30382.3|30474.2|30383.2|30470.8|30379.8|33
1654232830000|2022-06-03 05:07:10|30473.8|30382.8|30474.2|30383.2|30474.7|30383.7|30473|30382|27
1654232840000|2022-06-03 05:07:20|30473.9|30382.9|30478.6|30387.6|30479.2|30388.2|30473.7|30382.7|23
1654232850000|2022-06-03 05:07:30|30478.7|30387.7|30477|30386|30480|30389|30476.2|30385.2|21
1654232860000|2022-06-03 05:07:40|30477.2|30386.2|30478|30387|30478|30387|30475.5|30384.5|21
1654232870000|2022-06-03 05:07:50|30477.8|30386.8|30482.7|30391.7|30482.7|30391.7|30476.7|30385.7|24
1654232880000|2022-06-03 05:08:00|30481.7|30390.7|30472.1|30381.1|30483.1|30392.1|30471.6|30380.6|33
1654232890000|2022-06-03 05:08:10|30472.2|30381.2|30475.4|30384.4|30475.7|30384.7|30471.7|30380.7|14
1654232900000|2022-06-03 05:08:20|30475.5|30384.5|30476.1|30385.1|30476.5|30385.5|30473.7|30382.7|30
1654232910000|2022-06-03 05:08:30|30475.7|30384.7|30475.7|30384.7|30476.4|30385.4|30474.7|30383.7|26
1654232920000|2022-06-03 05:08:40|30475.8|30384.8|30476.3|30385.3|30476.7|30385.7|30475.2|30384.2|22
1654232930000|2022-06-03 05:08:50|30476.2|30385.2|30476.6|30385.6|30478.4|30387.4|30475.4|30384.4|27
1654232940000|2022-06-03 05:09:00|30476.4|30385.4|30476.7|30385.7|30478.3|30387.3|30476.2|30385.2|34
1654232950000|2022-06-03 05:09:10|30476.2|30385.2|30475.6|30384.6|30477.8|30386.8|30475.5|30384.5|28
1654232960000|2022-06-03 05:09:20|30475.7|30384.7|30473.9|30382.9|30477|30386|30473.4|30382.4|28
1654232970000|2022-06-03 05:09:30|30475.5|30384.5|30473.3|30382.3|30476.1|30385.1|30473.2|30382.2|23
1654232980000|2022-06-03 05:09:40|30473.6|30382.6|30478.4|30387.4|30478.6|30387.6|30473.2|30382.2|29
1654232990000|2022-06-03 05:09:50|30478.5|30387.5|30478.1|30387.1|30479.4|30388.4|30477.3|30386.3|20
1654233000000|2022-06-03 05:10:00|30478.2|30387.2|30478|30387|30479.2|30388.2|30477.4|30386.4|24
1654233010000|2022-06-03 05:10:10|30477.8|30386.8|30477.9|30386.9|30479.1|30388.1|30477.2|30386.2|27
1654233020000|2022-06-03 05:10:20|30478|30387|30478.2|30387.2|30478.7|30387.7|30476.8|30385.8|25
1654233030000|2022-06-03 05:10:30|30478|30387|30478|30387|30479.5|30388.5|30477.5|30386.5|18
1654233040000|2022-06-03 05:10:40|30478.1|30387.1|30473.2|30382.2|30479.7|30388.7|30472.9|30381.9|33
1654233050000|2022-06-03 05:10:50|30472.9|30381.9|30474.6|30383.6|30474.6|30383.6|30465.3|30374.3|36
1654233060000|2022-06-03 05:11:00|30475.2|30384.2|30474.2|30383.2|30475.4|30384.4|30473.3|30382.3|27
1654233070000|2022-06-03 05:11:10|30474.9|30383.9|30475.9|30384.9|30475.9|30384.9|30473.8|30382.8|27
1654233080000|2022-06-03 05:11:20|30474.8|30383.8|30482.3|30391.3|30482.6|30391.6|30474.5|30383.5|23
1654233090000|2022-06-03 05:11:30|30482.4|30391.4|30483.3|30392.3|30483.9|30392.9|30482.1|30391.1|31
1654233100000|2022-06-03 05:11:40|30483.2|30392.2|30485.4|30394.4|30485.4|30394.4|30482.5|30391.5|28
1654233110000|2022-06-03 05:11:50|30485.8|30394.8|30484.4|30393.4|30487.4|30396.4|30484.2|30393.2|30
1654233120000|2022-06-03 05:12:00|30485.2|30394.2|30486.2|30395.2|30489.2|30398.2|30483.6|30392.6|33
1654233130000|2022-06-03 05:12:10|30486.3|30395.3|30483.9|30392.9|30487.1|30396.1|30481.3|30390.3|34
1654233140000|2022-06-03 05:12:20|30484.2|30393.2|30485.8|30394.8|30488|30397|30484.1|30393.1|26
1654233150000|2022-06-03 05:12:30|30486|30395|30484.3|30393.3|30486|30395|30483.6|30392.6|27
1654233160000|2022-06-03 05:12:40|30484.5|30393.5|30484.2|30393.2|30486.2|30395.2|30484.2|30393.2|24
1654233170000|2022-06-03 05:12:50|30483.8|30392.8|30481.8|30390.8|30484.3|30393.3|30481.8|30390.8|29
1654233180000|2022-06-03 05:13:00|30479.9|30388.9|30481.7|30390.7|30483.7|30392.7|30479.6|30388.6|25
1654233190000|2022-06-03 05:13:10|30481.6|30390.6|30485.7|30394.7|30486.6|30395.6|30480.3|30389.3|31
1654233200000|2022-06-03 05:13:20|30485.6|30394.6|30485.2|30394.2|30486.3|30395.3|30484.6|30393.6|14
1654233210000|2022-06-03 05:13:30|30485.3|30394.3|30485.5|30394.5|30486|30395|30484.6|30393.6|20
1654233220000|2022-06-03 05:13:40|30485.8|30394.8|30485.6|30394.6|30486.8|30395.8|30484.7|30393.7|17
1654233230000|2022-06-03 05:13:50|30485.8|30394.8|30485.8|30394.8|30485.8|30394.8|30485.6|30394.6|3
1654233240000|2022-06-03 05:14:00|30485.6|30394.6|30490.6|30399.6|30490.7|30399.7|30485.6|30394.6|10
1654233250000|2022-06-03 05:14:10|30490|30399|30493.1|30402.1|30493.1|30402.1|30489.9|30398.9|17
1654233260000|2022-06-03 05:14:20|30492.2|30401.2|30489.3|30398.3|30492.9|30401.9|30488.5|30397.5|20
1654233270000|2022-06-03 05:14:30|30489.9|30398.9|30489.4|30398.4|30490.4|30399.4|30489.3|30398.3|19
1654233280000|2022-06-03 05:14:40|30490.1|30399.1|30494.1|30403.1|30494.1|30403.1|30489.3|30398.3|21
1654233290000|2022-06-03 05:14:50|30493|30402|30492|30401|30493|30402|30491|30400|21
1654233300000|2022-06-03 05:15:00|30491.6|30400.6|30492.7|30401.7|30493.4|30402.4|30491.6|30400.6|15
1654233310000|2022-06-03 05:15:10|30492.8|30401.8|30488.7|30397.7|30493.2|30402.2|30487.7|30396.7|25
1654233320000|2022-06-03 05:15:20|30489.1|30398.1|30488.5|30397.5|30489.5|30398.5|30486.8|30395.8|15
1654233330000|2022-06-03 05:15:30|30488.7|30397.7|30488.7|30397.7|30489.1|30398.1|30487.5|30396.5|16
1654233340000|2022-06-03 05:15:40|30489.1|30398.1|30489|30398|30489.3|30398.3|30488.5|30397.5|14
1654233350000|2022-06-03 05:15:50|30488.4|30397.4|30488.7|30397.7|30488.9|30397.9|30488.2|30397.2|15
1654233360000|2022-06-03 05:16:00|30488.8|30397.8|30488.8|30397.8|30488.8|30397.8|30488|30397|16
1654233370000|2022-06-03 05:16:10|30488.4|30397.4|30488.5|30397.5|30488.8|30397.8|30488.2|30397.2|13
1654233380000|2022-06-03 05:16:20|30488.8|30397.8|30488.3|30397.3|30489.4|30398.4|30488.3|30397.3|15
1654233390000|2022-06-03 05:16:30|30488.5|30397.5|30489|30398|30489.9|30398.9|30486.6|30395.6|22
1654233400000|2022-06-03 05:16:40|30489.1|30398.1|30489.7|30398.7|30489.9|30398.9|30488.3|30397.3|20
1654233410000|2022-06-03 05:16:50|30489.4|30398.4|30489.8|30398.8|30490.2|30399.2|30487.5|30396.5|15
1654233420000|2022-06-03 05:17:00|30489.6|30398.6|30484.4|30393.4|30489.6|30398.6|30483.6|30392.6|21
1654233430000|2022-06-03 05:17:10|30484|30393|30485.5|30394.5|30485.5|30394.5|30483.1|30392.1|16
1654233440000|2022-06-03 05:17:20|30485.3|30394.3|30485.1|30394.1|30486.5|30395.5|30484.1|30393.1|34
1654233450000|2022-06-03 05:17:30|30485.2|30394.2|30485.9|30394.9|30486.3|30395.3|30484.3|30393.3|22
1654233460000|2022-06-03 05:17:40|30486.4|30395.4|30486.3|30395.3|30486.5|30395.5|30484.6|30393.6|24
1654233470000|2022-06-03 05:17:50|30486.1|30395.1|30485.5|30394.5|30486.1|30395.1|30484.4|30393.4|14
1654233480000|2022-06-03 05:18:00|30485.6|30394.6|30487|30396|30487.1|30396.1|30484.2|30393.2|22
1654233490000|2022-06-03 05:18:10|30486.9|30395.9|30485.9|30394.9|30487.3|30396.3|30485.5|30394.5|25
1654233500000|2022-06-03 05:18:20|30486.3|30395.3|30486.5|30395.5|30487.3|30396.3|30485.8|30394.8|27
1654233510000|2022-06-03 05:18:30|30486.3|30395.3|30486.9|30395.9|30487|30396|30486.3|30395.3|24
1654233520000|2022-06-03 05:18:40|30487|30396|30487|30396|30487.3|30396.3|30486.5|30395.5|20
1654233530000|2022-06-03 05:18:50|30486.8|30395.8|30488.5|30397.5|30488.8|30397.8|30486.8|30395.8|22
1654233540000|2022-06-03 05:19:00|30488.6|30397.6|30493.2|30402.2|30494.8|30403.8|30488.5|30397.5|28
1654233550000|2022-06-03 05:19:10|30493.4|30402.4|30491.9|30400.9|30496|30405|30491.1|30400.1|26
1654233560000|2022-06-03 05:19:20|30492|30401|30490.6|30399.6|30492|30401|30489.8|30398.8|11
1654233570000|2022-06-03 05:19:30|30489.7|30398.7|30485.3|30394.3|30491.1|30400.1|30485.1|30394.1|26
1654233580000|2022-06-03 05:19:40|30490.6|30399.6|30493.3|30402.3|30495.6|30404.6|30485.1|30394.1|28
1654233590000|2022-06-03 05:19:50|30493.9|30402.9|30491.7|30400.7|30495.8|30404.8|30491.6|30400.6|27
1654233600000|2022-06-03 05:20:00|30492|30401|30493.6|30402.6|30493.8|30402.8|30491.9|30400.9|22
1654233610000|2022-06-03 05:20:10|30494|30403|30489.9|30398.9|30494.4|30403.4|30489.7|30398.7|29
1654233620000|2022-06-03 05:20:20|30490|30399|30491.4|30400.4|30493.9|30402.9|30489.8|30398.8|29
1654233630000|2022-06-03 05:20:30|30492.6|30401.6|30490.5|30399.5|30493.3|30402.3|30489.8|30398.8|24
1654233640000|2022-06-03 05:20:40|30490.4|30399.4|30492.3|30401.3|30493.9|30402.9|30490|30399|27
1654233650000|2022-06-03 05:20:50|30492.4|30401.4|30490.4|30399.4|30492.4|30401.4|30490.2|30399.2|22
1654233660000|2022-06-03 05:21:00|30490.5|30399.5|30490.4|30399.4|30492.5|30401.5|30489.6|30398.6|22
1654233670000|2022-06-03 05:21:10|30492.5|30401.5|30491.2|30400.2|30492.5|30401.5|30489.7|30398.7|16
1654233680000|2022-06-03 05:21:20|30490|30399|30492.5|30401.5|30493|30402|30489|30398|25
1654233690000|2022-06-03 05:21:30|30493.1|30402.1|30492.6|30401.6|30493.1|30402.1|30492.5|30401.5|13
1654233700000|2022-06-03 05:21:40|30493.1|30402.1|30493.1|30402.1|30493.1|30402.1|30492.5|30401.5|16
1654233710000|2022-06-03 05:21:50|30492.6|30401.6|30491.3|30400.3|30493.1|30402.1|30491.1|30400.1|16
1654233720000|2022-06-03 05:22:00|30491.2|30400.2|30490.5|30399.5|30492.8|30401.8|30490.5|30399.5|20
1654233730000|2022-06-03 05:22:10|30491.1|30400.1|30490.7|30399.7|30491.7|30400.7|30489.7|30398.7|28
1654233740000|2022-06-03 05:22:20|30490.5|30399.5|30490.4|30399.4|30491.1|30400.1|30489.5|30398.5|20
1654233750000|2022-06-03 05:22:30|30490.2|30399.2|30493.4|30402.4|30493.8|30402.8|30489.9|30398.9|19
1654233760000|2022-06-03 05:22:40|30493.3|30402.3|30492.8|30401.8|30493.3|30402.3|30491.7|30400.7|23
1654233770000|2022-06-03 05:22:50|30492.6|30401.6|30492.8|30401.8|30494.8|30403.8|30492.4|30401.4|16
1654233780000|2022-06-03 05:23:00|30492.9|30401.9|30494|30403|30495|30404|30492.8|30401.8|21
1654233790000|2022-06-03 05:23:10|30494.1|30403.1|30507.6|30416.6|30507.8|30416.8|30494|30403|22
1654233800000|2022-06-03 05:23:20|30507.8|30416.8|30503.6|30412.6|30508.2|30417.2|30503.5|30412.5|25
1654233810000|2022-06-03 05:23:30|30502.5|30411.5|30503.9|30412.9|30504.7|30413.7|30502.1|30411.1|34
1654233820000|2022-06-03 05:23:40|30503.3|30412.3|30501.9|30410.9|30503.3|30412.3|30497.8|30406.8|36
1654233830000|2022-06-03 05:23:50|30501.4|30410.4|30508.4|30417.4|30509.1|30418.1|30501.4|30410.4|33
1654233840000|2022-06-03 05:24:00|30508.5|30417.5|30510.1|30419.1|30512.7|30421.7|30508.5|30417.5|29
1654233850000|2022-06-03 05:24:10|30509|30418|30510.8|30419.8|30511.3|30420.3|30509|30418|30
1654233860000|2022-06-03 05:24:20|30510.7|30419.7|30510.8|30419.8|30512|30421|30509.7|30418.7|22
1654233870000|2022-06-03 05:24:30|30511.3|30420.3|30513.4|30422.4|30513.4|30422.4|30511|30420|23
1654233880000|2022-06-03 05:24:40|30513.3|30422.3|30512.7|30421.7|30514.3|30423.3|30512.6|30421.6|27
1654233890000|2022-06-03 05:24:50|30512.1|30421.1|30513.8|30422.8|30514.3|30423.3|30512.1|30421.1|20
1654233900000|2022-06-03 05:25:00|30513.6|30422.6|30512.2|30421.2|30513.8|30422.8|30511.6|30420.6|21
1654233910000|2022-06-03 05:25:10|30513.4|30422.4|30514.1|30423.1|30514.6|30423.6|30512.1|30421.1|22
1654233920000|2022-06-03 05:25:20|30514.2|30423.2|30523.9|30432.9|30523.9|30432.9|30512.1|30421.1|31
1654233930000|2022-06-03 05:25:30|30524.7|30433.7|30536.5|30445.5|30536.5|30445.5|30524.7|30433.7|26
1654233940000|2022-06-03 05:25:40|30536.1|30445.1|30546.2|30455.2|30546.2|30455.2|30531.7|30440.7|35
1654233950000|2022-06-03 05:25:50|30540.2|30449.2|30544.3|30453.3|30548.3|30457.3|30539|30448|34
1654233960000|2022-06-03 05:26:00|30544.2|30453.2|30544.8|30453.8|30547.7|30456.7|30544.2|30453.2|33
1654233970000|2022-06-03 05:26:10|30545.5|30454.5|30546.1|30455.1|30546.6|30455.6|30542.6|30451.6|34
1654233980000|2022-06-03 05:26:20|30546.3|30455.3|30557.2|30466.2|30558.3|30467.3|30546.3|30455.3|30
1654233990000|2022-06-03 05:26:30|30556.6|30465.6|30556.2|30465.2|30557.5|30466.5|30553.8|30462.8|17
1654234000000|2022-06-03 05:26:40|30555.5|30464.5|30552|30461|30555.5|30464.5|30552|30461|27
1654234010000|2022-06-03 05:26:50|30552.2|30461.2|30548.3|30457.3|30553.7|30462.7|30545.9|30454.9|25
1654234020000|2022-06-03 05:27:00|30548.5|30457.5|30551.4|30460.4|30551.4|30460.4|30548.5|30457.5|30
1654234030000|2022-06-03 05:27:10|30551.6|30460.6|30554.2|30463.2|30555.4|30464.4|30551.6|30460.6|30
1654234040000|2022-06-03 05:27:20|30554.9|30463.9|30562.2|30471.2|30564.6|30473.6|30550.7|30459.7|34
1654234050000|2022-06-03 05:27:30|30561.5|30470.5|30562|30471|30564.1|30473.1|30560|30469|28
1654234060000|2022-06-03 05:27:40|30562.1|30471.1|30562|30471|30563.7|30472.7|30560.1|30469.1|32
1654234070000|2022-06-03 05:27:50|30562.7|30471.7|30566.7|30475.7|30566.7|30475.7|30561.6|30470.6|25
1654234080000|2022-06-03 05:28:00|30566.8|30475.8|30570.7|30479.7|30573.5|30482.5|30565.9|30474.9|32
1654234090000|2022-06-03 05:28:10|30572.7|30481.7|30570.2|30479.2|30574.1|30483.1|30570.2|30479.2|22
1654234100000|2022-06-03 05:28:20|30570.6|30479.6|30562.2|30471.2|30570.6|30479.6|30561.5|30470.5|36
1654234110000|2022-06-03 05:28:30|30562.5|30471.5|30560.9|30469.9|30562.6|30471.6|30560.9|30469.9|27
1654234120000|2022-06-03 05:28:40|30560.8|30469.8|30560.6|30469.6|30560.8|30469.8|30558|30467|26
1654234130000|2022-06-03 05:28:50|30560.5|30469.5|30560.1|30469.1|30560.9|30469.9|30558.7|30467.7|18
1654234140000|2022-06-03 05:29:00|30561|30470|30568.6|30477.6|30568.6|30477.6|30558.6|30467.6|31
1654234150000|2022-06-03 05:29:10|30567.8|30476.8|30566.7|30475.7|30567.8|30476.8|30565.2|30474.2|24
1654234160000|2022-06-03 05:29:20|30566.5|30475.5|30565.4|30474.4|30568.3|30477.3|30564.8|30473.8|27
1654234170000|2022-06-03 05:29:30|30565.6|30474.6|30567.8|30476.8|30569.2|30478.2|30565|30474|26
1654234180000|2022-06-03 05:29:40|30567.5|30476.5|30566.5|30475.5|30568.8|30477.8|30565.2|30474.2|22
1654234190000|2022-06-03 05:29:50|30566.6|30475.6|30565.9|30474.9|30566.6|30475.6|30564.8|30473.8|23
1654234200000|2022-06-03 05:30:00|30565.6|30474.6|30568.3|30477.3|30568.4|30477.4|30565.3|30474.3|18
1654234210000|2022-06-03 05:30:10|30566.1|30475.1|30568.2|30477.2|30569.9|30478.9|30564.9|30473.9|16
1654234220000|2022-06-03 05:30:20|30567.4|30476.4|30571|30480|30574.2|30483.2|30567.4|30476.4|26
1654234230000|2022-06-03 05:30:30|30571.1|30480.1|30572.6|30481.6|30574.6|30483.6|30570|30479|20
1654234240000|2022-06-03 05:30:40|30572.5|30481.5|30570.9|30479.9|30573.1|30482.1|30570.9|30479.9|21
1654234250000|2022-06-03 05:30:50|30571.6|30480.6|30571.7|30480.7|30572.2|30481.2|30570.2|30479.2|26
1654234260000|2022-06-03 05:31:00|30571.8|30480.8|30570.4|30479.4|30572.2|30481.2|30569.9|30478.9|27
1654234270000|2022-06-03 05:31:10|30570.1|30479.1|30562|30471|30570.1|30479.1|30561.8|30470.8|32
1654234280000|2022-06-03 05:31:20|30562.4|30471.4|30562.1|30471.1|30563.4|30472.4|30561.9|30470.9|20
1654234290000|2022-06-03 05:31:30|30562|30471|30568.7|30477.7|30568.9|30477.9|30562|30471|22
1654234300000|2022-06-03 05:31:40|30568.5|30477.5|30567.6|30476.6|30569.1|30478.1|30566.9|30475.9|13
1654234310000|2022-06-03 05:31:50|30567.7|30476.7|30568.7|30477.7|30569.6|30478.6|30566.9|30475.9|17
1654234320000|2022-06-03 05:32:00|30569.5|30478.5|30571.7|30480.7|30574.9|30483.9|30568.7|30477.7|25
1654234330000|2022-06-03 05:32:10|30571.3|30480.3|30570|30479|30575.3|30484.3|30569.4|30478.4|14
1654234340000|2022-06-03 05:32:20|30570.7|30479.7|30570|30479|30572.6|30481.6|30570|30479|10
1654234350000|2022-06-03 05:32:30|30569.4|30478.4|30567.1|30476.1|30571.2|30480.2|30565.4|30474.4|20
1654234360000|2022-06-03 05:32:40|30567|30476|30566.6|30475.6|30567.7|30476.7|30565.2|30474.2|20
1654234370000|2022-06-03 05:32:50|30565.1|30474.1|30563.5|30472.5|30565.1|30474.1|30562.2|30471.2|33
1654234380000|2022-06-03 05:33:00|30563.6|30472.6|30561.4|30470.4|30564.9|30473.9|30557.6|30466.6|33
1654234390000|2022-06-03 05:33:10|30562.3|30471.3|30562|30471|30563|30472|30558.7|30467.7|23
1654234400000|2022-06-03 05:33:20|30562.7|30471.7|30558.5|30467.5|30565.9|30474.9|30557.6|30466.6|19
1654234410000|2022-06-03 05:33:30|30558.4|30467.4|30557|30466|30562.9|30471.9|30557|30466|22
1654234420000|2022-06-03 05:33:40|30557.2|30466.2|30555.7|30464.7|30560.7|30469.7|30546.7|30455.7|28
1654234430000|2022-06-03 05:33:50|30548.3|30457.3|30551.2|30460.2|30557.4|30466.4|30547.6|30456.6|21
1654234440000|2022-06-03 05:34:00|30548.6|30457.6|30558.1|30467.1|30559|30468|30548.6|30457.6|29
1654234450000|2022-06-03 05:34:10|30555.3|30464.3|30554.6|30463.6|30555.3|30464.3|30552.7|30461.7|28
1654234460000|2022-06-03 05:34:20|30554.9|30463.9|30565.8|30474.8|30567|30476|30552.9|30461.9|25
1654234470000|2022-06-03 05:34:30|30565.9|30474.9|30564.9|30473.9|30565.9|30474.9|30561.7|30470.7|25
1654234480000|2022-06-03 05:34:40|30565.1|30474.1|30565|30474|30566.5|30475.5|30564.8|30473.8|13
1654234490000|2022-06-03 05:34:50|30565.2|30474.2|30565.4|30474.4|30565.4|30474.4|30564.9|30473.9|11
1654234500000|2022-06-03 05:35:00|30564.4|30473.4|30564|30473|30565|30474|30561.3|30470.3|26
1654234510000|2022-06-03 05:35:10|30563.9|30472.9|30563.4|30472.4|30563.9|30472.9|30562.8|30471.8|25
1654234520000|2022-06-03 05:35:20|30562.7|30471.7|30564.2|30473.2|30564.8|30473.8|30562.7|30471.7|17
1654234530000|2022-06-03 05:35:30|30563.7|30472.7|30564.5|30473.5|30564.5|30473.5|30562.1|30471.1|29
1654234540000|2022-06-03 05:35:40|30564.2|30473.2|30564.5|30473.5|30566.3|30475.3|30563.3|30472.3|26
1654234550000|2022-06-03 05:35:50|30564.3|30473.3|30567.1|30476.1|30567.2|30476.2|30563.4|30472.4|31
1654234560000|2022-06-03 05:36:00|30567|30476|30564.6|30473.6|30567|30476|30563.1|30472.1|28
1654234570000|2022-06-03 05:36:10|30564.9|30473.9|30564.1|30473.1|30565.1|30474.1|30562.9|30471.9|29
1654234580000|2022-06-03 05:36:20|30563.9|30472.9|30565.8|30474.8|30565.8|30474.8|30563.5|30472.5|30
1654234590000|2022-06-03 05:36:30|30564.2|30473.2|30564.2|30473.2|30564.6|30473.6|30563.4|30472.4|21
1654234600000|2022-06-03 05:36:40|30564.3|30473.3|30563.9|30472.9|30565.4|30474.4|30562.9|30471.9|23
1654234610000|2022-06-03 05:36:50|30562.5|30471.5|30557|30466|30562.9|30471.9|30556.2|30465.2|25
1654234620000|2022-06-03 05:37:00|30559.9|30468.9|30558.8|30467.8|30561.3|30470.3|30557.5|30466.5|24
1654234630000|2022-06-03 05:37:10|30558.4|30467.4|30564|30473|30564.3|30473.3|30557.3|30466.3|24
1654234640000|2022-06-03 05:37:20|30563.7|30472.7|30562.1|30471.1|30565|30474|30562.1|30471.1|27
1654234650000|2022-06-03 05:37:30|30562.2|30471.2|30561.4|30470.4|30563.8|30472.8|30560.5|30469.5|23
1654234660000|2022-06-03 05:37:40|30561.7|30470.7|30561.3|30470.3|30562.3|30471.3|30560.4|30469.4|27
1654234670000|2022-06-03 05:37:50|30561.1|30470.1|30561.2|30470.2|30562.1|30471.1|30560.3|30469.3|27
1654234680000|2022-06-03 05:38:00|30561.6|30470.6|30561.7|30470.7|30562.2|30471.2|30560.2|30469.2|18
1654234690000|2022-06-03 05:38:10|30561.1|30470.1|30561.9|30470.9|30564.3|30473.3|30560.8|30469.8|13
1654234700000|2022-06-03 05:38:20|30562.4|30471.4|30561.8|30470.8|30562.4|30471.4|30561.2|30470.2|19
1654234710000|2022-06-03 05:38:30|30561.5|30470.5|30566.8|30475.8|30567.8|30476.8|30561.3|30470.3|22
1654234720000|2022-06-03 05:38:40|30568.5|30477.5|30570|30479|30572.1|30481.1|30568.5|30477.5|22
1654234730000|2022-06-03 05:38:50|30570.7|30479.7|30569|30478|30570.7|30479.7|30569|30478|11
1654234740000|2022-06-03 05:39:00|30570|30479|30573.3|30482.3|30580.9|30489.9|30570|30479|18
1654234750000|2022-06-03 05:39:10|30572.9|30481.9|30573.1|30482.1|30576.9|30485.9|30570.8|30479.8|24
1654234760000|2022-06-03 05:39:20|30573.2|30482.2|30573|30482|30574.3|30483.3|30571.8|30480.8|20
1654234770000|2022-06-03 05:39:30|30573.3|30482.3|30573|30482|30574.1|30483.1|30573|30482|23
1654234780000|2022-06-03 05:39:40|30573.3|30482.3|30568.4|30477.4|30574.9|30483.9|30568.3|30477.3|20
1654234790000|2022-06-03 05:39:50|30568.5|30477.5|30565.8|30474.8|30568.5|30477.5|30564.1|30473.1|23
1654234800000|2022-06-03 05:40:00|30564.9|30473.9|30566.3|30475.3|30567.1|30476.1|30564.9|30473.9|10
1654234810000|2022-06-03 05:40:10|30566.7|30475.7|30568.3|30477.3|30568.3|30477.3|30565|30474|14
1654234820000|2022-06-03 05:40:20|30569.5|30478.5|30570.2|30479.2|30570.4|30479.4|30567.6|30476.6|17
1654234830000|2022-06-03 05:40:30|30569.5|30478.5|30569.4|30478.4|30570.4|30479.4|30567.9|30476.9|28
1654234840000|2022-06-03 05:40:40|30569|30478|30566.3|30475.3|30569.1|30478.1|30566.3|30475.3|26
1654234850000|2022-06-03 05:40:50|30567|30476|30566.6|30475.6|30567.6|30476.6|30566.1|30475.1|27
1654234860000|2022-06-03 05:41:00|30566.7|30475.7|30568.3|30477.3|30568.3|30477.3|30566.3|30475.3|28
1654234870000|2022-06-03 05:41:10|30567.6|30476.6|30568.2|30477.2|30569.4|30478.4|30565.7|30474.7|27
1654234880000|2022-06-03 05:41:20|30569.4|30478.4|30570.2|30479.2|30570.8|30479.8|30568|30477|29
1654234890000|2022-06-03 05:41:30|30570.1|30479.1|30569.7|30478.7|30571.8|30480.8|30569.6|30478.6|27
1654234900000|2022-06-03 05:41:40|30569.8|30478.8|30571.3|30480.3|30571.4|30480.4|30569.7|30478.7|26
1654234910000|2022-06-03 05:41:50|30571.8|30480.8|30569.1|30478.1|30571.8|30480.8|30568.6|30477.6|32
1654234920000|2022-06-03 05:42:00|30569.6|30478.6|30570.5|30479.5|30571.9|30480.9|30569|30478|30
1654234930000|2022-06-03 05:42:10|30571.1|30480.1|30569.6|30478.6|30572.2|30481.2|30569.4|30478.4|29
1654234940000|2022-06-03 05:42:20|30569.3|30478.3|30571.8|30480.8|30571.8|30480.8|30568.8|30477.8|27
1654234950000|2022-06-03 05:42:30|30573.6|30482.6|30572.8|30481.8|30573.6|30482.6|30569|30478|18
1654234960000|2022-06-03 05:42:40|30572.3|30481.3|30569.3|30478.3|30574|30483|30569.3|30478.3|21
1654234970000|2022-06-03 05:42:50|30569.9|30478.9|30570.4|30479.4|30571.4|30480.4|30568.2|30477.2|26
1654234980000|2022-06-03 05:43:00|30571.7|30480.7|30566.8|30475.8|30571.7|30480.7|30563.7|30472.7|32
1654234990000|2022-06-03 05:43:10|30566.4|30475.4|30566.9|30475.9|30568|30477|30566.4|30475.4|17
1654235000000|2022-06-03 05:43:20|30566.7|30475.7|30567.4|30476.4|30567.9|30476.9|30566|30475|26
1654235010000|2022-06-03 05:43:30|30567.3|30476.3|30568.2|30477.2|30568.8|30477.8|30567.2|30476.2|18
1654235020000|2022-06-03 05:43:40|30568.1|30477.1|30568.9|30477.9|30569.6|30478.6|30568.1|30477.1|22
1654235030000|2022-06-03 05:43:50|30568.8|30477.8|30568.9|30477.9|30569.1|30478.1|30568.6|30477.6|16
1654235040000|2022-06-03 05:44:00|30568.5|30477.5|30567.7|30476.7|30569.2|30478.2|30567.6|30476.6|17
1654235050000|2022-06-03 05:44:10|30567.8|30476.8|30568.1|30477.1|30568.2|30477.2|30567|30476|20
1654235060000|2022-06-03 05:44:20|30568.2|30477.2|30567.8|30476.8|30568.2|30477.2|30566.5|30475.5|16
1654235070000|2022-06-03 05:44:30|30567.9|30476.9|30567.7|30476.7|30568|30477|30567.5|30476.5|19
1654235080000|2022-06-03 05:44:40|30567.6|30476.6|30567.1|30476.1|30567.6|30476.6|30566.4|30475.4|14
1654235090000|2022-06-03 05:44:50|30567.2|30476.2|30567.6|30476.6|30569.1|30478.1|30567|30476|29
1654235100000|2022-06-03 05:45:00|30567.4|30476.4|30568.3|30477.3|30569.2|30478.2|30566.8|30475.8|26
1654235110000|2022-06-03 05:45:10|30568.1|30477.1|30567.5|30476.5|30568.2|30477.2|30566|30475|16
1654235120000|2022-06-03 05:45:20|30567.3|30476.3|30562.8|30471.8|30567.9|30476.9|30562|30471|25
1654235130000|2022-06-03 05:45:30|30565.2|30474.2|30563.7|30472.7|30566.3|30475.3|30562.2|30471.2|23
1654235140000|2022-06-03 05:45:40|30563.1|30472.1|30563.1|30472.1|30563.1|30472.1|30563.1|30472.1|1
1654235150000|2022-06-03 05:45:50|30562.7|30471.7|30561.6|30470.6|30563|30472|30561|30470|14
1654235160000|2022-06-03 05:46:00|30566.1|30475.1|30566.2|30475.2|30571.9|30480.9|30564|30473|31
1654235170000|2022-06-03 05:46:10|30566.6|30475.6|30570.1|30479.1|30570.1|30479.1|30566.5|30475.5|23
1654235180000|2022-06-03 05:46:20|30569.9|30478.9|30574.5|30483.5|30577.1|30486.1|30569.5|30478.5|25
1654235190000|2022-06-03 05:46:30|30574.7|30483.7|30568.4|30477.4|30576.8|30485.8|30567.1|30476.1|21
1654235200000|2022-06-03 05:46:40|30568.6|30477.6|30567.8|30476.8|30569.4|30478.4|30566.2|30475.2|21
1654235210000|2022-06-03 05:46:50|30567.6|30476.6|30567.3|30476.3|30568.9|30477.9|30567.3|30476.3|29
1654235220000|2022-06-03 05:47:00|30567.5|30476.5|30568.2|30477.2|30568.4|30477.4|30566.4|30475.4|28
1654235230000|2022-06-03 05:47:10|30568.3|30477.3|30568.4|30477.4|30568.7|30477.7|30567.7|30476.7|15
1654235240000|2022-06-03 05:47:20|30568.5|30477.5|30568.6|30477.6|30568.8|30477.8|30567.6|30476.6|20
1654235250000|2022-06-03 05:47:30|30568.5|30477.5|30568.5|30477.5|30568.8|30477.8|30567.8|30476.8|21
1654235260000|2022-06-03 05:47:40|30568.4|30477.4|30567.4|30476.4|30569.3|30478.3|30567|30476|15
1654235270000|2022-06-03 05:47:50|30567.5|30476.5|30567.2|30476.2|30568.1|30477.1|30567|30476|28
1654235280000|2022-06-03 05:48:00|30567|30476|30567.8|30476.8|30568.2|30477.2|30566.7|30475.7|21
1654235290000|2022-06-03 05:48:10|30567.7|30476.7|30567.2|30476.2|30568.4|30477.4|30566.9|30475.9|23
1654235300000|2022-06-03 05:48:20|30567.3|30476.3|30567.7|30476.7|30568.2|30477.2|30567|30476|21
1654235310000|2022-06-03 05:48:30|30567.5|30476.5|30568.2|30477.2|30569.6|30478.6|30567.2|30476.2|25
1654235320000|2022-06-03 05:48:40|30568.8|30477.8|30568.5|30477.5|30571.3|30480.3|30568.4|30477.4|22
1654235330000|2022-06-03 05:48:50|30569|30478|30567.2|30476.2|30569.8|30478.8|30566.1|30475.1|29
1654235340000|2022-06-03 05:49:00|30567.4|30476.4|30567.5|30476.5|30567.8|30476.8|30566.3|30475.3|29
1654235350000|2022-06-03 05:49:10|30567.3|30476.3|30566.6|30475.6|30568.5|30477.5|30566.5|30475.5|29
1654235360000|2022-06-03 05:49:20|30566.5|30475.5|30566.4|30475.4|30568.4|30477.4|30566.1|30475.1|26
1654235370000|2022-06-03 05:49:30|30566.2|30475.2|30571.9|30480.9|30572.4|30481.4|30566|30475|34
1654235380000|2022-06-03 05:49:40|30572.3|30481.3|30569.4|30478.4|30572.3|30481.3|30569|30478|26
1654235390000|2022-06-03 05:49:50|30570.4|30479.4|30570.6|30479.6|30571.8|30480.8|30568.8|30477.8|28
1654235400000|2022-06-03 05:50:00|30570.8|30479.8|30570.9|30479.9|30576|30485|30570|30479|32
1654235410000|2022-06-03 05:50:10|30570.7|30479.7|30567.5|30476.5|30570.7|30479.7|30566.5|30475.5|35
1654235420000|2022-06-03 05:50:20|30566.6|30475.6|30554.4|30463.4|30567.5|30476.5|30551.9|30460.9|28
1654235430000|2022-06-03 05:50:30|30551.8|30460.8|30551.6|30460.6|30554.9|30463.9|30551.6|30460.6|18
1654235440000|2022-06-03 05:50:40|30554.8|30463.8|30552.6|30461.6|30555.2|30464.2|30550.5|30459.5|22
1654235450000|2022-06-03 05:50:50|30551.9|30460.9|30550.4|30459.4|30555.3|30464.3|30550.4|30459.4|18
1654235460000|2022-06-03 05:51:00|30550.6|30459.6|30546.9|30455.9|30551.4|30460.4|30544.7|30453.7|20
1654235470000|2022-06-03 05:51:10|30547.1|30456.1|30539.8|30448.8|30547.1|30456.1|30537.8|30446.8|22
1654235480000|2022-06-03 05:51:20|30539.4|30448.4|30536.7|30445.7|30539.4|30448.4|30536.6|30445.6|21
1654235490000|2022-06-03 05:51:30|30536.5|30445.5|30536.6|30445.6|30537.3|30446.3|30535.6|30444.6|23
1654235500000|2022-06-03 05:51:40|30536.1|30445.1|30535.6|30444.6|30536.2|30445.2|30535|30444|21
1654235510000|2022-06-03 05:51:50|30535.7|30444.7|30540.7|30449.7|30540.7|30449.7|30535.2|30444.2|19
1654235520000|2022-06-03 05:52:00|30539.9|30448.9|30548.3|30457.3|30549.3|30458.3|30539.8|30448.8|27
1654235530000|2022-06-03 05:52:10|30548.9|30457.9|30548.9|30457.9|30549.7|30458.7|30547.8|30456.8|21
1654235540000|2022-06-03 05:52:20|30549.7|30458.7|30549.8|30458.8|30554.5|30463.5|30549.7|30458.7|30
1654235550000|2022-06-03 05:52:30|30549.5|30458.5|30550.9|30459.9|30552|30461|30549.3|30458.3|24
1654235560000|2022-06-03 05:52:40|30550.8|30459.8|30549.3|30458.3|30550.8|30459.8|30549.2|30458.2|17
1654235570000|2022-06-03 05:52:50|30549.9|30458.9|30549.5|30458.5|30550.3|30459.3|30547.7|30456.7|28
1654235580000|2022-06-03 05:53:00|30549.8|30458.8|30552|30461|30553.6|30462.6|30549.8|30458.8|24
1654235590000|2022-06-03 05:53:10|30552.5|30461.5|30552.2|30461.2|30553.2|30462.2|30551.2|30460.2|11
1654235600000|2022-06-03 05:53:20|30553.4|30462.4|30553.8|30462.8|30554.2|30463.2|30551.6|30460.6|26
1654235610000|2022-06-03 05:53:30|30553.9|30462.9|30554|30463|30554.1|30463.1|30552.1|30461.1|18
1654235620000|2022-06-03 05:53:40|30554.1|30463.1|30551.3|30460.3|30554.1|30463.1|30551.3|30460.3|16
1654235630000|2022-06-03 05:53:50|30551.7|30460.7|30565.1|30474.1|30565.1|30474.1|30551.7|30460.7|31
1654235640000|2022-06-03 05:54:00|30566.8|30475.8|30567.4|30476.4|30568.9|30477.9|30565.4|30474.4|28
1654235650000|2022-06-03 05:54:10|30567.1|30476.1|30568|30477|30568.3|30477.3|30566.3|30475.3|15
1654235660000|2022-06-03 05:54:20|30567.6|30476.6|30570.1|30479.1|30570.1|30479.1|30567.1|30476.1|16
1654235670000|2022-06-03 05:54:30|30570|30479|30567.1|30476.1|30571.9|30480.9|30566.7|30475.7|23
1654235680000|2022-06-03 05:54:40|30568.7|30477.7|30569.1|30478.1|30569.6|30478.6|30566.3|30475.3|10
1654235690000|2022-06-03 05:54:50|30568.6|30477.6|30581.2|30490.2|30581.2|30490.2|30568.5|30477.5|19
1654235700000|2022-06-03 05:55:00|30581.9|30490.9|30580.8|30489.8|30582.3|30491.3|30580.1|30489.1|31
1654235710000|2022-06-03 05:55:10|30580.3|30489.3|30577.3|30486.3|30581|30490|30575.4|30484.4|30
1654235720000|2022-06-03 05:55:20|30577.1|30486.1|30577.4|30486.4|30578|30487|30576.7|30485.7|32
1654235730000|2022-06-03 05:55:30|30577.9|30486.9|30578|30487|30580.8|30489.8|30575.7|30484.7|27
1654235740000|2022-06-03 05:55:40|30577.8|30486.8|30581.7|30490.7|30582.1|30491.1|30577.8|30486.8|28
1654235750000|2022-06-03 05:55:50|30580.2|30489.2|30579.4|30488.4|30580.2|30489.2|30577.9|30486.9|20
1654235760000|2022-06-03 05:56:00|30579.8|30488.8|30579.9|30488.9|30580.3|30489.3|30579|30488|21
1654235770000|2022-06-03 05:56:10|30579.6|30488.6|30578.8|30487.8|30579.8|30488.8|30578.2|30487.2|23
1654235780000|2022-06-03 05:56:20|30579|30488|30578.7|30487.7|30579|30488|30576.8|30485.8|27
1654235790000|2022-06-03 05:56:30|30578.8|30487.8|30577.6|30486.6|30579.9|30488.9|30577.4|30486.4|21
1654235800000|2022-06-03 05:56:40|30577.7|30486.7|30576.5|30485.5|30577.9|30486.9|30574.5|30483.5|26
1654235810000|2022-06-03 05:56:50|30576.4|30485.4|30581.1|30490.1|30581.9|30490.9|30576.3|30485.3|32
1654235820000|2022-06-03 05:57:00|30580.6|30489.6|30577|30486|30580.7|30489.7|30573.9|30482.9|28
1654235830000|2022-06-03 05:57:10|30576.6|30485.6|30577.1|30486.1|30577.3|30486.3|30575.8|30484.8|18
1654235840000|2022-06-03 05:57:20|30576.1|30485.1|30573.9|30482.9|30577.6|30486.6|30573.9|30482.9|25
1654235850000|2022-06-03 05:57:30|30576.1|30485.1|30577.6|30486.6|30578.3|30487.3|30575.7|30484.7|23
1654235860000|2022-06-03 05:57:40|30577.2|30486.2|30577.1|30486.1|30577.7|30486.7|30576.5|30485.5|24
1654235870000|2022-06-03 05:57:50|30577.2|30486.2|30578.5|30487.5|30578.5|30487.5|30577|30486|23
1654235880000|2022-06-03 05:58:00|30576.9|30485.9|30577|30486|30577.8|30486.8|30575.3|30484.3|26
1654235890000|2022-06-03 05:58:10|30576.9|30485.9|30564.5|30473.5|30577.2|30486.2|30564.5|30473.5|30
1654235900000|2022-06-03 05:58:20|30564.2|30473.2|30562.5|30471.5|30566.4|30475.4|30561.1|30470.1|21
1654235910000|2022-06-03 05:58:30|30561.2|30470.2|30561.1|30470.1|30564.6|30473.6|30561.1|30470.1|16
1654235920000|2022-06-03 05:58:40|30563.5|30472.5|30561.5|30470.5|30564.6|30473.6|30561.2|30470.2|7
1654235930000|2022-06-03 05:58:50|30563.8|30472.8|30566.2|30475.2|30566.2|30475.2|30562.1|30471.1|16
1654235940000|2022-06-03 05:59:00|30565.9|30474.9|30564|30473|30566.2|30475.2|30563.6|30472.6|17
1654235950000|2022-06-03 05:59:10|30566|30475|30565|30474|30566.1|30475.1|30563.9|30472.9|16
1654235960000|2022-06-03 05:59:20|30562.4|30471.4|30564.4|30473.4|30564.8|30473.8|30561.6|30470.6|20
1654235970000|2022-06-03 05:59:30|30565|30474|30564.1|30473.1|30565|30474|30561.9|30470.9|21
1654235980000|2022-06-03 05:59:40|30564|30473|30562.8|30471.8|30564|30473|30562.7|30471.7|17
1654235990000|2022-06-03 05:59:50|30563|30472|30569.5|30478.5|30569.5|30478.5|30562.8|30471.8|22
1654236000000|2022-06-03 06:00:00|30569.7|30478.7|30562.3|30471.3|30571.2|30480.2|30562.3|30471.3|34
1654236010000|2022-06-03 06:00:10|30561.5|30470.5|30559.2|30468.2|30562.5|30471.5|30557.7|30466.7|29
1654236020000|2022-06-03 06:00:20|30558.4|30467.4|30556.7|30465.7|30558.5|30467.5|30556.4|30465.4|17
1654236030000|2022-06-03 06:00:30|30556.6|30465.6|30561.4|30470.4|30562.4|30471.4|30556.1|30465.1|30
1654236040000|2022-06-03 06:00:40|30561.5|30470.5|30559.9|30468.9|30562.6|30471.6|30559.9|30468.9|27
1654236050000|2022-06-03 06:00:50|30559.3|30468.3|30561|30470|30563.1|30472.1|30559.3|30468.3|24
1654236060000|2022-06-03 06:01:00|30561.1|30470.1|30559.9|30468.9|30561.9|30470.9|30558.9|30467.9|26
1654236070000|2022-06-03 06:01:10|30559.7|30468.7|30558.3|30467.3|30560.2|30469.2|30556.9|30465.9|15
1654236080000|2022-06-03 06:01:20|30558.5|30467.5|30558.9|30467.9|30558.9|30467.9|30558|30467|20
1654236090000|2022-06-03 06:01:30|30559|30468|30557.9|30466.9|30559.9|30468.9|30557.6|30466.6|17
1654236100000|2022-06-03 06:01:40|30558|30467|30560.6|30469.6|30560.6|30469.6|30557.8|30466.8|20
1654236110000|2022-06-03 06:01:50|30561.2|30470.2|30558.8|30467.8|30561.9|30470.9|30558.2|30467.2|30
1654236120000|2022-06-03 06:02:00|30558.5|30467.5|30559.5|30468.5|30559.8|30468.8|30558|30467|18
1654236130000|2022-06-03 06:02:10|30560|30469|30554|30463|30560|30469|30554|30463|25
1654236140000|2022-06-03 06:02:20|30558.6|30467.6|30554.1|30463.1|30558.6|30467.6|30552.5|30461.5|20
1654236150000|2022-06-03 06:02:30|30553.9|30462.9|30553.2|30462.2|30554.3|30463.3|30553.2|30462.2|14
1654236160000|2022-06-03 06:02:40|30553.9|30462.9|30553.2|30462.2|30553.9|30462.9|30553.2|30462.2|8
1654236170000|2022-06-03 06:02:50|30554|30463|30553.9|30462.9|30554|30463|30553.2|30462.2|9
1654236180000|2022-06-03 06:03:00|30553.2|30462.2|30546.3|30455.3|30553.2|30462.2|30546.3|30455.3|20
1654236190000|2022-06-03 06:03:10|30546.9|30455.9|30543.2|30452.2|30547.1|30456.1|30543|30452|18
1654236200000|2022-06-03 06:03:20|30544.4|30453.4|30537.2|30446.2|30546.9|30455.9|30537.2|30446.2|16
1654236210000|2022-06-03 06:03:30|30539.6|30448.6|30543.2|30452.2|30543.2|30452.2|30536.5|30445.5|16
1654236220000|2022-06-03 06:03:40|30543.1|30452.1|30541.5|30450.5|30543.3|30452.3|30540.9|30449.9|31
1654236230000|2022-06-03 06:03:50|30542.4|30451.4|30540.5|30449.5|30542.4|30451.4|30538.7|30447.7|26
1654236240000|2022-06-03 06:04:00|30541.1|30450.1|30541.2|30450.2|30542|30451|30539.4|30448.4|27
1654236250000|2022-06-03 06:04:10|30541.3|30450.3|30541.8|30450.8|30541.8|30450.8|30540.3|30449.3|23
1654236260000|2022-06-03 06:04:20|30540.4|30449.4|30540|30449|30541.9|30450.9|30539.6|30448.6|31
1654236270000|2022-06-03 06:04:30|30540.7|30449.7|30540|30449|30541.2|30450.2|30539.2|30448.2|33
1654236280000|2022-06-03 06:04:40|30539.3|30448.3|30540.7|30449.7|30540.7|30449.7|30538.5|30447.5|30
1654236290000|2022-06-03 06:04:50|30540.9|30449.9|30540.7|30449.7|30540.9|30449.9|30539.5|30448.5|28
1654236300000|2022-06-03 06:05:00|30539.5|30448.5|30540.9|30449.9|30540.9|30449.9|30539.5|30448.5|28
1654236310000|2022-06-03 06:05:10|30539.5|30448.5|30550.2|30459.2|30552.1|30461.1|30539.3|30448.3|31
1654236320000|2022-06-03 06:05:20|30550.3|30459.3|30546.5|30455.5|30550.6|30459.6|30546|30455|24
1654236330000|2022-06-03 06:05:30|30549.1|30458.1|30549.4|30458.4|30549.4|30458.4|30546.3|30455.3|9
1654236340000|2022-06-03 06:05:40|30547.9|30456.9|30549.5|30458.5|30549.6|30458.6|30546.9|30455.9|18
1654236350000|2022-06-03 06:05:50|30549.8|30458.8|30546.3|30455.3|30549.8|30458.8|30545.4|30454.4|19
1654236360000|2022-06-03 06:06:00|30546.2|30455.2|30544.3|30453.3|30546.9|30455.9|30543.8|30452.8|17
1654236370000|2022-06-03 06:06:10|30543.8|30452.8|30546.2|30455.2|30546.2|30455.2|30543.8|30452.8|16
1654236390000|2022-06-03 06:06:30|30544.7|30453.7|30544.5|30453.5|30546.2|30455.2|30541.1|30450.1|26
1654236400000|2022-06-03 06:06:40|30545.1|30454.1|30544.2|30453.2|30546.2|30455.2|30544.2|30453.2|14
1654236410000|2022-06-03 06:06:50|30544.5|30453.5|30541.4|30450.4|30545.3|30454.3|30541.2|30450.2|14
1654236420000|2022-06-03 06:07:00|30541.2|30450.2|30544.7|30453.7|30544.7|30453.7|30541.2|30450.2|24
1654236430000|2022-06-03 06:07:10|30544|30453|30544.8|30453.8|30544.8|30453.8|30544|30453|26
1654236440000|2022-06-03 06:07:20|30544.7|30453.7|30549.1|30458.1|30551.6|30460.6|30544.7|30453.7|19
1654236450000|2022-06-03 06:07:30|30551.4|30460.4|30547.7|30456.7|30551.4|30460.4|30545.4|30454.4|25
1654236460000|2022-06-03 06:07:40|30547.4|30456.4|30549.3|30458.3|30549.3|30458.3|30547.1|30456.1|16
1654236470000|2022-06-03 06:07:50|30549.5|30458.5|30548.8|30457.8|30550|30459|30548.8|30457.8|14
1654236480000|2022-06-03 06:08:00|30550|30459|30546|30455|30550.2|30459.2|30546|30455|26
1654236490000|2022-06-03 06:08:10|30548.4|30457.4|30546.8|30455.8|30549.5|30458.5|30546|30455|17
1654236500000|2022-06-03 06:08:20|30546.5|30455.5|30547.4|30456.4|30549.5|30458.5|30546.5|30455.5|12
1654236510000|2022-06-03 06:08:30|30548.1|30457.1|30546.6|30455.6|30550.2|30459.2|30546.3|30455.3|19
1654236520000|2022-06-03 06:08:40|30546.3|30455.3|30547.3|30456.3|30549.3|30458.3|30544.6|30453.6|21
1654236530000|2022-06-03 06:08:50|30548.3|30457.3|30547.7|30456.7|30548.6|30457.6|30547.3|30456.3|24
1654236540000|2022-06-03 06:09:00|30547.9|30456.9|30546.9|30455.9|30551.4|30460.4|30541|30450|34
1654236550000|2022-06-03 06:09:10|30547.4|30456.4|30548.9|30457.9|30550.1|30459.1|30546.4|30455.4|19
1654236560000|2022-06-03 06:09:20|30549.7|30458.7|30553.8|30462.8|30556.8|30465.8|30549.7|30458.7|22
1654236570000|2022-06-03 06:09:30|30554|30463|30553.4|30462.4|30554.7|30463.7|30553|30462|21
1654236580000|2022-06-03 06:09:40|30553.7|30462.7|30555.3|30464.3|30555.3|30464.3|30553.2|30462.2|21
1654236590000|2022-06-03 06:09:50|30555.6|30464.6|30565.3|30474.3|30565.3|30474.3|30555.6|30464.6|25
1654236600000|2022-06-03 06:10:00|30564.1|30473.1|30568.1|30477.1|30568.1|30477.1|30563.6|30472.6|26
1654236610000|2022-06-03 06:10:10|30568|30477|30568|30477|30569.8|30478.8|30566.5|30475.5|30
1654236620000|2022-06-03 06:10:20|30567.5|30476.5|30565.6|30474.6|30567.5|30476.5|30562.4|30471.4|20
1654236630000|2022-06-03 06:10:30|30565.5|30474.5|30562.7|30471.7|30566.2|30475.2|30562.1|30471.1|20
1654236640000|2022-06-03 06:10:40|30563|30472|30566|30475|30566.3|30475.3|30562.7|30471.7|24
1654236650000|2022-06-03 06:10:50|30565.4|30474.4|30547.8|30456.8|30566|30475|30545.7|30454.7|27
1654236660000|2022-06-03 06:11:00|30547.4|30456.4|30546.5|30455.5|30548.1|30457.1|30545.4|30454.4|17
1654236670000|2022-06-03 06:11:10|30545.9|30454.9|30546.1|30455.1|30546.3|30455.3|30544.6|30453.6|11
1654236680000|2022-06-03 06:11:20|30546|30455|30546.7|30455.7|30547.2|30456.2|30544.1|30453.1|23
1654236690000|2022-06-03 06:11:30|30546.8|30455.8|30545|30454|30547.2|30456.2|30544|30453|27
1654236700000|2022-06-03 06:11:40|30546|30455|30545|30454|30546.7|30455.7|30543.3|30452.3|22
1654236710000|2022-06-03 06:11:50|30544.9|30453.9|30545.4|30454.4|30547.3|30456.3|30544.6|30453.6|16
1654236720000|2022-06-03 06:12:00|30544.7|30453.7|30551.7|30460.7|30551.9|30460.9|30544.6|30453.6|25
1654236730000|2022-06-03 06:12:10|30555|30464|30553.6|30462.6|30555.7|30464.7|30551.2|30460.2|22
1654236740000|2022-06-03 06:12:20|30552.2|30461.2|30548.3|30457.3|30554.1|30463.1|30546.6|30455.6|22
1654236750000|2022-06-03 06:12:30|30546.8|30455.8|30547.6|30456.6|30549.4|30458.4|30545.8|30454.8|20
1654236760000|2022-06-03 06:12:40|30547.3|30456.3|30547.5|30456.5|30547.8|30456.8|30546.9|30455.9|20
1654236770000|2022-06-03 06:12:50|30547.2|30456.2|30546.7|30455.7|30547.9|30456.9|30544.7|30453.7|18
1654236780000|2022-06-03 06:13:00|30546.5|30455.5|30547.2|30456.2|30547.2|30456.2|30545.9|30454.9|17
1654236790000|2022-06-03 06:13:10|30547.8|30456.8|30547.6|30456.6|30549.7|30458.7|30547.3|30456.3|21
1654236800000|2022-06-03 06:13:20|30547.7|30456.7|30547.7|30456.7|30548.1|30457.1|30547.5|30456.5|20
1654236810000|2022-06-03 06:13:30|30547.6|30456.6|30547.2|30456.2|30548.2|30457.2|30546.8|30455.8|27
1654236820000|2022-06-03 06:13:40|30547.1|30456.1|30549|30458|30549.3|30458.3|30546.5|30455.5|34
1654236830000|2022-06-03 06:13:50|30549.1|30458.1|30550.8|30459.8|30551.1|30460.1|30548.7|30457.7|20
1654236840000|2022-06-03 06:14:00|30550.4|30459.4|30551.4|30460.4|30551.4|30460.4|30550.4|30459.4|17
1654236850000|2022-06-03 06:14:10|30551.2|30460.2|30550.8|30459.8|30551.4|30460.4|30550.8|30459.8|16
1654236860000|2022-06-03 06:14:20|30550.7|30459.7|30544.1|30453.1|30550.7|30459.7|30543|30452|12
1654236870000|2022-06-03 06:14:30|30544.7|30453.7|30543.4|30452.4|30544.7|30453.7|30543.1|30452.1|14
1654236880000|2022-06-03 06:14:40|30543.3|30452.3|30545.1|30454.1|30545.8|30454.8|30543.3|30452.3|14
1654236890000|2022-06-03 06:14:50|30545.3|30454.3|30541.7|30450.7|30545.3|30454.3|30541.6|30450.6|22
1654236900000|2022-06-03 06:15:00|30541.6|30450.6|30537.4|30446.4|30542.7|30451.7|30537.4|30446.4|22
1654236910000|2022-06-03 06:15:10|30538.6|30447.6|30536|30445|30538.6|30447.6|30534.2|30443.2|28
1654236920000|2022-06-03 06:15:20|30534.3|30443.3|30534.9|30443.9|30538|30447|30534.1|30443.1|20
1654236930000|2022-06-03 06:15:30|30534.4|30443.4|30537.2|30446.2|30537.8|30446.8|30533.7|30442.7|13
1654236940000|2022-06-03 06:15:40|30537.8|30446.8|30530.9|30439.9|30538.1|30447.1|30530.9|30439.9|20
1654236950000|2022-06-03 06:15:50|30531|30440|30530|30439|30532.5|30441.5|30528.4|30437.4|29
1654236960000|2022-06-03 06:16:00|30530.5|30439.5|30532.3|30441.3|30532.5|30441.5|30530.5|30439.5|24
1654236970000|2022-06-03 06:16:10|30532.2|30441.2|30532.1|30441.1|30532.3|30441.3|30530.7|30439.7|16
1654236980000|2022-06-03 06:16:20|30532.2|30441.2|30533.4|30442.4|30539.4|30448.4|30532.1|30441.1|24
1654236990000|2022-06-03 06:16:30|30533.1|30442.1|30529|30438|30533.2|30442.2|30528.9|30437.9|20
1654237000000|2022-06-03 06:16:40|30529.5|30438.5|30526.1|30435.1|30529.5|30438.5|30525.7|30434.7|29
1654237010000|2022-06-03 06:16:50|30525.9|30434.9|30525.9|30434.9|30526.7|30435.7|30524.5|30433.5|22
1654237020000|2022-06-03 06:17:00|30525.8|30434.8|30524.5|30433.5|30525.9|30434.9|30522.9|30431.9|20
1654237030000|2022-06-03 06:17:10|30524.2|30433.2|30522.6|30431.6|30524.5|30433.5|30522.4|30431.4|21
1654237040000|2022-06-03 06:17:20|30522.7|30431.7|30514.3|30423.3|30523|30432|30512.5|30421.5|25
1654237050000|2022-06-03 06:17:30|30514.1|30423.1|30514.5|30423.5|30514.6|30423.6|30512.8|30421.8|19
1654237060000|2022-06-03 06:17:40|30514.6|30423.6|30514.2|30423.2|30515.1|30424.1|30513.5|30422.5|12
1654237070000|2022-06-03 06:17:50|30514.4|30423.4|30511.5|30420.5|30515.1|30424.1|30511.5|30420.5|22
1654237080000|2022-06-03 06:18:00|30511.7|30420.7|30511.6|30420.6|30512.2|30421.2|30510.9|30419.9|19
1654237090000|2022-06-03 06:18:10|30512.4|30421.4|30496|30405|30512.4|30421.4|30496|30405|24
1654237100000|2022-06-03 06:18:20|30496.4|30405.4|30496.5|30405.5|30498.2|30407.2|30494.7|30403.7|24
1654237110000|2022-06-03 06:18:30|30496.2|30405.2|30494.3|30403.3|30497.9|30406.9|30494.3|30403.3|24
1654237120000|2022-06-03 06:18:40|30493.8|30402.8|30490.8|30399.8|30496.1|30405.1|30490.3|30399.3|21
1654237130000|2022-06-03 06:18:50|30490.3|30399.3|30494.5|30403.5|30495.3|30404.3|30490.3|30399.3|23
1654237140000|2022-06-03 06:19:00|30493.3|30402.3|30493.4|30402.4|30496|30405|30492.2|30401.2|25
1654237150000|2022-06-03 06:19:10|30493.7|30402.7|30493.9|30402.9|30495.2|30404.2|30492.5|30401.5|22
1654237160000|2022-06-03 06:19:20|30492.8|30401.8|30492.3|30401.3|30493.4|30402.4|30492.3|30401.3|15
1654237170000|2022-06-03 06:19:30|30492.4|30401.4|30492.7|30401.7|30494|30403|30492.4|30401.4|27
1654237180000|2022-06-03 06:19:40|30491.5|30400.5|30493.4|30402.4|30494|30403|30491.5|30400.5|20
1654237190000|2022-06-03 06:19:50|30493.3|30402.3|30495.1|30404.1|30496.7|30405.7|30493.3|30402.3|23
1654237200000|2022-06-03 06:20:00|30496.3|30405.3|30494.2|30403.2|30496.3|30405.3|30492.6|30401.6|34
1654237210000|2022-06-03 06:20:10|30494.3|30403.3|30489.5|30398.5|30494.8|30403.8|30487.6|30396.6|30
1654237220000|2022-06-03 06:20:20|30489.4|30398.4|30474.2|30383.2|30490|30399|30471.3|30380.3|26
1654237230000|2022-06-03 06:20:30|30473.1|30382.1|30471.6|30380.6|30475.7|30384.7|30471.6|30380.6|30
1654237240000|2022-06-03 06:20:40|30471.9|30380.9|30474.5|30383.5|30474.5|30383.5|30471.8|30380.8|20
1654237250000|2022-06-03 06:20:50|30473.1|30382.1|30474.2|30383.2|30474.6|30383.6|30472.9|30381.9|24
1654237260000|2022-06-03 06:21:00|30473.6|30382.6|30481.7|30390.7|30481.7|30390.7|30473.5|30382.5|25
1654237270000|2022-06-03 06:21:10|30481.6|30390.6|30483.5|30392.5|30484.1|30393.1|30481.6|30390.6|23
1654237280000|2022-06-03 06:21:20|30483.6|30392.6|30483.7|30392.7|30484.2|30393.2|30483|30392|13
1654237290000|2022-06-03 06:21:30|30483.6|30392.6|30484.1|30393.1|30484.2|30393.2|30483|30392|7
1654237300000|2022-06-03 06:21:40|30483.7|30392.7|30479.6|30388.6|30484.8|30393.8|30479.6|30388.6|19
1654237310000|2022-06-03 06:21:50|30479.5|30388.5|30479.3|30388.3|30479.8|30388.8|30478.9|30387.9|12
1654237320000|2022-06-03 06:22:00|30479|30388|30481.2|30390.2|30482.4|30391.4|30479|30388|24
1654237330000|2022-06-03 06:22:10|30481.3|30390.3|30482.1|30391.1|30483.4|30392.4|30481.2|30390.2|21
1654237340000|2022-06-03 06:22:20|30482|30391|30481.9|30390.9|30482.4|30391.4|30481.5|30390.5|22
1654237350000|2022-06-03 06:22:30|30482|30391|30482.4|30391.4|30483.3|30392.3|30481.8|30390.8|26
1654237360000|2022-06-03 06:22:40|30482.5|30391.5|30482.7|30391.7|30483.3|30392.3|30482.3|30391.3|14
1654237370000|2022-06-03 06:22:50|30482.4|30391.4|30480.3|30389.3|30482.7|30391.7|30478.9|30387.9|11
1654237380000|2022-06-03 06:23:00|30480.2|30389.2|30480.9|30389.9|30482.5|30391.5|30479|30388|26
1654237390000|2022-06-03 06:23:10|30481.5|30390.5|30482.2|30391.2|30482.2|30391.2|30480.9|30389.9|19
1654237400000|2022-06-03 06:23:20|30483.7|30392.7|30483.4|30392.4|30484.5|30393.5|30483.3|30392.3|18
1654237410000|2022-06-03 06:23:30|30484.5|30393.5|30483.7|30392.7|30484.5|30393.5|30483.4|30392.4|18
1654237420000|2022-06-03 06:23:40|30483.4|30392.4|30484.4|30393.4|30484.4|30393.4|30483.4|30392.4|8
1654237430000|2022-06-03 06:23:50|30483.4|30392.4|30484.5|30393.5|30484.5|30393.5|30483.4|30392.4|15
1654237440000|2022-06-03 06:24:00|30484.4|30393.4|30487.8|30396.8|30488.6|30397.6|30483.8|30392.8|16
1654237450000|2022-06-03 06:24:10|30488.1|30397.1|30488.4|30397.4|30488.4|30397.4|30487.8|30396.8|11
1654237460000|2022-06-03 06:24:20|30488.1|30397.1|30488.2|30397.2|30488.5|30397.5|30487.8|30396.8|19
1654237470000|2022-06-03 06:24:30|30488|30397|30488.3|30397.3|30488.7|30397.7|30487.9|30396.9|15
1654237480000|2022-06-03 06:24:40|30487.9|30396.9|30488.2|30397.2|30488.3|30397.3|30486.1|30395.1|12
1654237490000|2022-06-03 06:24:50|30488.3|30397.3|30487.9|30396.9|30488.3|30397.3|30487.5|30396.5|18
1654237500000|2022-06-03 06:25:00|30488|30397|30488.4|30397.4|30488.4|30397.4|30487.4|30396.4|18
1654237510000|2022-06-03 06:25:10|30488.2|30397.2|30487.7|30396.7|30488.4|30397.4|30487.7|30396.7|10
1654237520000|2022-06-03 06:25:20|30488.6|30397.6|30488.1|30397.1|30488.6|30397.6|30487.2|30396.2|23
1654237530000|2022-06-03 06:25:30|30488.3|30397.3|30487.8|30396.8|30488.4|30397.4|30487.4|30396.4|19
1654237540000|2022-06-03 06:25:40|30487.7|30396.7|30487.2|30396.2|30487.9|30396.9|30486.9|30395.9|19
1654237550000|2022-06-03 06:25:50|30486.8|30395.8|30482.5|30391.5|30487.4|30396.4|30480.4|30389.4|30
1654237560000|2022-06-03 06:26:00|30482.6|30391.6|30484.5|30393.5|30484.6|30393.6|30482.6|30391.6|15
1654237570000|2022-06-03 06:26:10|30484.2|30393.2|30483.8|30392.8|30485.4|30394.4|30482.7|30391.7|21
1654237580000|2022-06-03 06:26:20|30484|30393|30484.6|30393.6|30485.2|30394.2|30484|30393|21
1654237590000|2022-06-03 06:26:30|30484.8|30393.8|30485.6|30394.6|30485.6|30394.6|30484.3|30393.3|16
1654237600000|2022-06-03 06:26:40|30485.5|30394.5|30486.3|30395.3|30486.3|30395.3|30485.2|30394.2|25
1654237610000|2022-06-03 06:26:50|30486.2|30395.2|30485.4|30394.4|30486.2|30395.2|30484.9|30393.9|23
1654237620000|2022-06-03 06:27:00|30485.3|30394.3|30485.5|30394.5|30486.1|30395.1|30484.9|30393.9|28
1654237630000|2022-06-03 06:27:10|30485.6|30394.6|30485.9|30394.9|30486.7|30395.7|30485.4|30394.4|19
1654237640000|2022-06-03 06:27:20|30485.7|30394.7|30499.7|30408.7|30500.2|30409.2|30485.3|30394.3|30
1654237650000|2022-06-03 06:27:30|30501.1|30410.1|30500.8|30409.8|30502.6|30411.6|30497.9|30406.9|30
1654237660000|2022-06-03 06:27:40|30500.6|30409.6|30502.7|30411.7|30503|30412|30500.3|30409.3|27
1654237670000|2022-06-03 06:27:50|30502.6|30411.6|30502.1|30411.1|30504.2|30413.2|30501.6|30410.6|30
1654237680000|2022-06-03 06:28:00|30502.2|30411.2|30501.7|30410.7|30503.7|30412.7|30501.4|30410.4|30
1654237690000|2022-06-03 06:28:10|30501.4|30410.4|30497.1|30406.1|30501.4|30410.4|30494.2|30403.2|22
1654237700000|2022-06-03 06:28:20|30496.5|30405.5|30496.8|30405.8|30497.5|30406.5|30494.3|30403.3|23
1654237710000|2022-06-03 06:28:30|30497.2|30406.2|30497|30406|30497.4|30406.4|30495.6|30404.6|24
1654237720000|2022-06-03 06:28:40|30496.7|30405.7|30496.6|30405.6|30497.1|30406.1|30496.1|30405.1|19
1654237730000|2022-06-03 06:28:50|30495.9|30404.9|30496.7|30405.7|30498.4|30407.4|30495.3|30404.3|21
1654237740000|2022-06-03 06:29:00|30497.4|30406.4|30497.7|30406.7|30498.2|30407.2|30496.7|30405.7|25
1654237750000|2022-06-03 06:29:10|30497.4|30406.4|30497|30406|30498.3|30407.3|30496.5|30405.5|23
1654237760000|2022-06-03 06:29:20|30496.7|30405.7|30497.3|30406.3|30497.4|30406.4|30496.3|30405.3|28
1654237770000|2022-06-03 06:29:30|30497|30406|30496.3|30405.3|30497.3|30406.3|30495.5|30404.5|21
1654237780000|2022-06-03 06:29:40|30496.2|30405.2|30499.9|30408.9|30500.3|30409.3|30495.6|30404.6|23
1654237790000|2022-06-03 06:29:50|30499.8|30408.8|30498.4|30407.4|30499.8|30408.8|30497.8|30406.8|21
1654237800000|2022-06-03 06:30:00|30498.6|30407.6|30495.7|30404.7|30499.2|30408.2|30495.7|30404.7|27
1654237810000|2022-06-03 06:30:10|30495.9|30404.9|30496.6|30405.6|30498.4|30407.4|30495.5|30404.5|20
1654237820000|2022-06-03 06:30:20|30496.7|30405.7|30497.2|30406.2|30497.8|30406.8|30496.6|30405.6|26
1654237830000|2022-06-03 06:30:30|30497.5|30406.5|30504|30413|30504.9|30413.9|30497.5|30406.5|31
1654237840000|2022-06-03 06:30:40|30504.3|30413.3|30501.9|30410.9|30504.7|30413.7|30500.7|30409.7|21
1654237850000|2022-06-03 06:30:50|30501.8|30410.8|30501.9|30410.9|30502.3|30411.3|30501.3|30410.3|22
1654237860000|2022-06-03 06:31:00|30501.4|30410.4|30500.9|30409.9|30501.4|30410.4|30500.6|30409.6|14
1654237870000|2022-06-03 06:31:10|30501|30410|30503.1|30412.1|30503.1|30412.1|30500.9|30409.9|18
1654237880000|2022-06-03 06:31:20|30501|30410|30501.1|30410.1|30503.1|30412.1|30501|30410|12
1654237890000|2022-06-03 06:31:30|30501|30410|30502.8|30411.8|30502.8|30411.8|30501|30410|12
1654237900000|2022-06-03 06:31:40|30501|30410|30500.7|30409.7|30502.4|30411.4|30500.7|30409.7|14
1654237910000|2022-06-03 06:31:50|30500.5|30409.5|30501|30410|30502.6|30411.6|30500.5|30409.5|22
1654237920000|2022-06-03 06:32:00|30501.9|30410.9|30502.2|30411.2|30502.7|30411.7|30501|30410|17
1654237930000|2022-06-03 06:32:10|30501.7|30410.7|30501.3|30410.3|30502.8|30411.8|30501.2|30410.2|11
1654237940000|2022-06-03 06:32:20|30501.2|30410.2|30501.9|30410.9|30502.2|30411.2|30500.9|30409.9|15
1654237950000|2022-06-03 06:32:30|30501.7|30410.7|30501.8|30410.8|30502.3|30411.3|30501.1|30410.1|21
1654237960000|2022-06-03 06:32:40|30501.9|30410.9|30501.3|30410.3|30502|30411|30501.2|30410.2|8
1654237970000|2022-06-03 06:32:50|30501.4|30410.4|30501.8|30410.8|30502.1|30411.1|30501.4|30410.4|21
1654237980000|2022-06-03 06:33:00|30501.5|30410.5|30501.6|30410.6|30502.2|30411.2|30500.4|30409.4|25
1654237990000|2022-06-03 06:33:10|30501.8|30410.8|30499.3|30408.3|30501.9|30410.9|30498.9|30407.9|22
1654238000000|2022-06-03 06:33:20|30499.2|30408.2|30490.5|30399.5|30499.2|30408.2|30488.6|30397.6|8
1654238010000|2022-06-03 06:33:30|30490.4|30399.4|30490.6|30399.6|30490.9|30399.9|30490.1|30399.1|11
1654238020000|2022-06-03 06:33:40|30488.9|30397.9|30489.2|30398.2|30489.2|30398.2|30488.7|30397.7|6
1654238030000|2022-06-03 06:33:50|30488.4|30397.4|30489.6|30398.6|30490.6|30399.6|30487.3|30396.3|9
1654238040000|2022-06-03 06:34:00|30487.3|30396.3|30489.9|30398.9|30490.6|30399.6|30487.3|30396.3|11
1654238050000|2022-06-03 06:34:10|30487.7|30396.7|30490.5|30399.5|30490.5|30399.5|30487.7|30396.7|8
1654238060000|2022-06-03 06:34:20|30489.9|30398.9|30486.4|30395.4|30489.9|30398.9|30484.3|30393.3|26
1654238070000|2022-06-03 06:34:30|30485.9|30394.9|30486.3|30395.3|30486.9|30395.9|30485.4|30394.4|24
1654238080000|2022-06-03 06:34:40|30485.9|30394.9|30484.2|30393.2|30485.9|30394.9|30484.2|30393.2|15
1654238090000|2022-06-03 06:34:50|30484.1|30393.1|30485.6|30394.6|30485.6|30394.6|30484.1|30393.1|11
1654238100000|2022-06-03 06:35:00|30484.8|30393.8|30490.6|30399.6|30490.6|30399.6|30484.8|30393.8|23
1654238110000|2022-06-03 06:35:10|30491.4|30400.4|30492|30401|30492.8|30401.8|30490.7|30399.7|29
1654238120000|2022-06-03 06:35:20|30492.4|30401.4|30488|30397|30493.6|30402.6|30484.8|30393.8|21
1654238130000|2022-06-03 06:35:30|30484.1|30393.1|30486.3|30395.3|30491|30400|30484.1|30393.1|24
1654238140000|2022-06-03 06:35:40|30485.2|30394.2|30486.5|30395.5|30487.8|30396.8|30484.6|30393.6|21
1654238150000|2022-06-03 06:35:50|30487.8|30396.8|30497.2|30406.2|30497.2|30406.2|30486.3|30395.3|29
1654238160000|2022-06-03 06:36:00|30496.9|30405.9|30499.3|30408.3|30499.3|30408.3|30496.8|30405.8|25
1654238170000|2022-06-03 06:36:10|30499.6|30408.6|30498.2|30407.2|30499.6|30408.6|30498.2|30407.2|22
1654238180000|2022-06-03 06:36:20|30498.6|30407.6|30498.6|30407.6|30499.3|30408.3|30498|30407|19
1654238190000|2022-06-03 06:36:30|30498.8|30407.8|30500.2|30409.2|30501.5|30410.5|30498.1|30407.1|28
1654238200000|2022-06-03 06:36:40|30500.6|30409.6|30510.4|30419.4|30515.1|30424.1|30500.6|30409.6|21
1654238210000|2022-06-03 06:36:50|30513.3|30422.3|30511.9|30420.9|30514.2|30423.2|30509.6|30418.6|27
1654238220000|2022-06-03 06:37:00|30510.6|30419.6|30514|30423|30514.3|30423.3|30510.6|30419.6|24
1654238230000|2022-06-03 06:37:10|30514.2|30423.2|30516.5|30425.5|30516.5|30425.5|30512.8|30421.8|20
1654238240000|2022-06-03 06:37:20|30516.4|30425.4|30516.8|30425.8|30517.9|30426.9|30515.7|30424.7|31
1654238250000|2022-06-03 06:37:30|30517.4|30426.4|30516.3|30425.3|30519.6|30428.6|30516|30425|14
1654238260000|2022-06-03 06:37:40|30517.3|30426.3|30519|30428|30519|30428|30517.2|30426.2|20
1654238270000|2022-06-03 06:37:50|30518.8|30427.8|30514.8|30423.8|30518.8|30427.8|30513.4|30422.4|22
1654238280000|2022-06-03 06:38:00|30515.4|30424.4|30515.2|30424.2|30516.5|30425.5|30515.1|30424.1|20
1654238290000|2022-06-03 06:38:10|30515.7|30424.7|30516.7|30425.7|30516.7|30425.7|30514.5|30423.5|19
1654238300000|2022-06-03 06:38:20|30516.9|30425.9|30515.3|30424.3|30517.1|30426.1|30515.3|30424.3|17
1654238310000|2022-06-03 06:38:30|30515.1|30424.1|30517.3|30426.3|30517.4|30426.4|30515.1|30424.1|19
1654238320000|2022-06-03 06:38:40|30517.6|30426.6|30516.9|30425.9|30519.1|30428.1|30516.6|30425.6|13
1654238330000|2022-06-03 06:38:50|30517.4|30426.4|30513.5|30422.5|30517.4|30426.4|30512.2|30421.2|21
1654238340000|2022-06-03 06:39:00|30513.7|30422.7|30513.8|30422.8|30514.8|30423.8|30512.8|30421.8|24
1654238350000|2022-06-03 06:39:10|30513.9|30422.9|30514.3|30423.3|30515.7|30424.7|30513.9|30422.9|20
1654238360000|2022-06-03 06:39:20|30512.7|30421.7|30512.2|30421.2|30512.7|30421.7|30511.6|30420.6|20
1654238370000|2022-06-03 06:39:30|30512.6|30421.6|30515.1|30424.1|30515.1|30424.1|30512.6|30421.6|31
1654238380000|2022-06-03 06:39:40|30515.2|30424.2|30515.6|30424.6|30515.9|30424.9|30514.2|30423.2|19
1654238390000|2022-06-03 06:39:50|30515.9|30424.9|30515.7|30424.7|30516|30425|30515.6|30424.6|7
1654238400000|2022-06-03 06:40:00|30515.8|30424.8|30515.5|30424.5|30516|30425|30515.1|30424.1|14
1654238410000|2022-06-03 06:40:10|30515.6|30424.6|30512.7|30421.7|30515.6|30424.6|30511.8|30420.8|13
1654238420000|2022-06-03 06:40:20|30512.4|30421.4|30512.4|30421.4|30514.3|30423.3|30511.8|30420.8|18
1654238430000|2022-06-03 06:40:30|30512.8|30421.8|30513.2|30422.2|30513.7|30422.7|30512.5|30421.5|13
1654238440000|2022-06-03 06:40:40|30512.8|30421.8|30512.3|30421.3|30513.9|30422.9|30511.9|30420.9|23
1654238450000|2022-06-03 06:40:50|30512.4|30421.4|30515.6|30424.6|30516.3|30425.3|30512.4|30421.4|23
1654238460000|2022-06-03 06:41:00|30515.7|30424.7|30514.2|30423.2|30517.7|30426.7|30514.2|30423.2|20
1654238470000|2022-06-03 06:41:10|30514.4|30423.4|30516.4|30425.4|30516.6|30425.6|30514.4|30423.4|26
1654238480000|2022-06-03 06:41:20|30516.7|30425.7|30516.4|30425.4|30517.1|30426.1|30515.1|30424.1|20
1654238490000|2022-06-03 06:41:30|30516.9|30425.9|30516.3|30425.3|30516.9|30425.9|30516.3|30425.3|11
1654238500000|2022-06-03 06:41:40|30515.8|30424.8|30516.5|30425.5|30516.9|30425.9|30515.5|30424.5|21
1654238510000|2022-06-03 06:41:50|30516.8|30425.8|30515.5|30424.5|30516.8|30425.8|30513.7|30422.7|17
1654238520000|2022-06-03 06:42:00|30515.8|30424.8|30515.3|30424.3|30515.8|30424.8|30514.7|30423.7|7
1654238530000|2022-06-03 06:42:10|30515.2|30424.2|30514.2|30423.2|30515.2|30424.2|30514.2|30423.2|16
1654238540000|2022-06-03 06:42:20|30514.1|30423.1|30514.2|30423.2|30516.5|30425.5|30513.9|30422.9|20
1654238550000|2022-06-03 06:42:30|30513.8|30422.8|30512.1|30421.1|30515.5|30424.5|30512|30421|25
1654238560000|2022-06-03 06:42:40|30512.5|30421.5|30511.1|30420.1|30512.7|30421.7|30510.6|30419.6|26
1654238570000|2022-06-03 06:42:50|30511.4|30420.4|30513.5|30422.5|30513.7|30422.7|30511.2|30420.2|18
1654238580000|2022-06-03 06:43:00|30512.4|30421.4|30504.6|30413.6|30513.2|30422.2|30502.8|30411.8|29
1654238590000|2022-06-03 06:43:10|30504.2|30413.2|30506.9|30415.9|30507.7|30416.7|30503.4|30412.4|28
1654238600000|2022-06-03 06:43:20|30506.4|30415.4|30506.9|30415.9|30507.1|30416.1|30505.6|30414.6|27
1654238610000|2022-06-03 06:43:30|30507.6|30416.6|30500.4|30409.4|30507.6|30416.6|30498.4|30407.4|30
1654238620000|2022-06-03 06:43:40|30499.8|30408.8|30499.7|30408.7|30500.5|30409.5|30498.8|30407.8|29
1654238630000|2022-06-03 06:43:50|30499.6|30408.6|30501.7|30410.7|30501.7|30410.7|30498.5|30407.5|19
1654238640000|2022-06-03 06:44:00|30501.3|30410.3|30502.1|30411.1|30502.2|30411.2|30499.9|30408.9|14
1654238650000|2022-06-03 06:44:10|30502.5|30411.5|30501.1|30410.1|30502.5|30411.5|30500.9|30409.9|27
1654238660000|2022-06-03 06:44:20|30500.9|30409.9|30498.3|30407.3|30500.9|30409.9|30497.6|30406.6|18
1654238670000|2022-06-03 06:44:30|30498.6|30407.6|30499.2|30408.2|30499.4|30408.4|30498|30407|16
1654238680000|2022-06-03 06:44:40|30499.1|30408.1|30501.2|30410.2|30501.6|30410.6|30499.1|30408.1|22
1654238690000|2022-06-03 06:44:50|30501.8|30410.8|30501.6|30410.6|30501.9|30410.9|30500.6|30409.6|28
1654238700000|2022-06-03 06:45:00|30501.7|30410.7|30500|30409|30501.7|30410.7|30498.8|30407.8|22
1654238710000|2022-06-03 06:45:10|30498.3|30407.3|30494|30403|30498.3|30407.3|30494|30403|27
1654238720000|2022-06-03 06:45:20|30494.2|30403.2|30498|30407|30498.6|30407.6|30494.2|30403.2|26
1654238730000|2022-06-03 06:45:30|30496.8|30405.8|30497|30406|30498.3|30407.3|30496.3|30405.3|22
1654238740000|2022-06-03 06:45:40|30497.1|30406.1|30498.8|30407.8|30498.8|30407.8|30497.1|30406.1|17
1654238750000|2022-06-03 06:45:50|30499.1|30408.1|30499.2|30408.2|30499.5|30408.5|30498.6|30407.6|15
1654238760000|2022-06-03 06:46:00|30498.6|30407.6|30498.4|30407.4|30499.2|30408.2|30497.7|30406.7|18
1654238770000|2022-06-03 06:46:10|30499.1|30408.1|30498.5|30407.5|30499.2|30408.2|30498.3|30407.3|21
1654238780000|2022-06-03 06:46:20|30498.4|30407.4|30502.1|30411.1|30502.6|30411.6|30498.4|30407.4|22
1654238790000|2022-06-03 06:46:30|30504.3|30413.3|30506.1|30415.1|30507.9|30416.9|30504.3|30413.3|24
1654238800000|2022-06-03 06:46:40|30506.5|30415.5|30508.3|30417.3|30508.4|30417.4|30505.5|30414.5|21
1654238810000|2022-06-03 06:46:50|30508.5|30417.5|30506.8|30415.8|30508.7|30417.7|30506.6|30415.6|24
1654238820000|2022-06-03 06:47:00|30507.2|30416.2|30506.8|30415.8|30507.9|30416.9|30506|30415|22
1654238830000|2022-06-03 06:47:10|30506.7|30415.7|30512.5|30421.5|30513.9|30422.9|30506.3|30415.3|24
1654238840000|2022-06-03 06:47:20|30516.2|30425.2|30517.9|30426.9|30518.1|30427.1|30516.2|30425.2|21
1654238850000|2022-06-03 06:47:30|30518.2|30427.2|30519.1|30428.1|30519.8|30428.8|30516.9|30425.9|17
1654238860000|2022-06-03 06:47:40|30518.6|30427.6|30517.8|30426.8|30519.3|30428.3|30517.8|30426.8|9
1654238870000|2022-06-03 06:47:50|30517.9|30426.9|30517.3|30426.3|30518.6|30427.6|30515.6|30424.6|15
1654238880000|2022-06-03 06:48:00|30518|30427|30518.3|30427.3|30518.6|30427.6|30516.5|30425.5|16
1654238890000|2022-06-03 06:48:10|30518.4|30427.4|30518.6|30427.6|30519|30428|30517.4|30426.4|19
1654238900000|2022-06-03 06:48:20|30519|30428|30519.2|30428.2|30519.2|30428.2|30518.4|30427.4|12
1654238910000|2022-06-03 06:48:30|30518.6|30427.6|30518.6|30427.6|30521.9|30430.9|30518.2|30427.2|10
1654238920000|2022-06-03 06:48:40|30519.3|30428.3|30518.7|30427.7|30521.9|30430.9|30518.3|30427.3|11
1654238930000|2022-06-03 06:48:50|30521.9|30430.9|30517.8|30426.8|30521.9|30430.9|30517.8|30426.8|7
1654238940000|2022-06-03 06:49:00|30518.3|30427.3|30519|30428|30520.2|30429.2|30518.3|30427.3|13
1654238950000|2022-06-03 06:49:10|30519.3|30428.3|30521.1|30430.1|30521.1|30430.1|30517|30426|14
1654238960000|2022-06-03 06:49:20|30518.6|30427.6|30518.6|30427.6|30521.1|30430.1|30518.6|30427.6|16
1654238970000|2022-06-03 06:49:30|30520.2|30429.2|30520.2|30429.2|30521.3|30430.3|30519.5|30428.5|16
1654238980000|2022-06-03 06:49:40|30519.5|30428.5|30510.9|30419.9|30520.6|30429.6|30510.6|30419.6|27
1654238990000|2022-06-03 06:49:50|30511.2|30420.2|30511.4|30420.4|30512|30421|30510.4|30419.4|22
1654239000000|2022-06-03 06:50:00|30511.5|30420.5|30511.3|30420.3|30512.1|30421.1|30509.1|30418.1|18
1654239010000|2022-06-03 06:50:10|30513.8|30422.8|30510.5|30419.5|30513.8|30422.8|30510.2|30419.2|24
1654239020000|2022-06-03 06:50:20|30510.6|30419.6|30511.5|30420.5|30516.5|30425.5|30509.6|30418.6|20
1654239030000|2022-06-03 06:50:30|30512.3|30421.3|30510.3|30419.3|30515.4|30424.4|30510.3|30419.3|18
1654239040000|2022-06-03 06:50:40|30510.4|30419.4|30511.2|30420.2|30511.7|30420.7|30510.4|30419.4|17
1654239050000|2022-06-03 06:50:50|30511.4|30420.4|30511.6|30420.6|30511.7|30420.7|30510.4|30419.4|21
1654239060000|2022-06-03 06:51:00|30511.5|30420.5|30514.3|30423.3|30514.3|30423.3|30510.5|30419.5|17
1654239070000|2022-06-03 06:51:10|30514.2|30423.2|30513.1|30422.1|30514.2|30423.2|30512.1|30421.1|19
1654239080000|2022-06-03 06:51:20|30512.5|30421.5|30512.8|30421.8|30513.7|30422.7|30512.4|30421.4|18
1654239090000|2022-06-03 06:51:30|30512.5|30421.5|30513.9|30422.9|30514.6|30423.6|30512.5|30421.5|23
1654239100000|2022-06-03 06:51:40|30513.7|30422.7|30506.6|30415.6|30513.7|30422.7|30506.5|30415.5|25
1654239110000|2022-06-03 06:51:50|30506.1|30415.1|30506|30415|30506.6|30415.6|30505.8|30414.8|15
1654239120000|2022-06-03 06:52:00|30505.8|30414.8|30505.8|30414.8|30506.2|30415.2|30505.6|30414.6|18
1654239130000|2022-06-03 06:52:10|30505.9|30414.9|30509.7|30418.7|30510|30419|30505.9|30414.9|18
1654239140000|2022-06-03 06:52:20|30509.8|30418.8|30508|30417|30509.8|30418.8|30507.5|30416.5|30
1654239150000|2022-06-03 06:52:30|30508.5|30417.5|30508.3|30417.3|30510.2|30419.2|30507.8|30416.8|27
1654239160000|2022-06-03 06:52:40|30508.4|30417.4|30505.7|30414.7|30509.9|30418.9|30505.5|30414.5|22
1654239170000|2022-06-03 06:52:50|30505.2|30414.2|30502.9|30411.9|30505.2|30414.2|30502.4|30411.4|27
1654239180000|2022-06-03 06:53:00|30503|30412|30503.9|30412.9|30504.5|30413.5|30503|30412|25
1654239190000|2022-06-03 06:53:10|30504.3|30413.3|30504.2|30413.2|30504.7|30413.7|30503.2|30412.2|22
1654239200000|2022-06-03 06:53:20|30504.3|30413.3|30501.4|30410.4|30504.5|30413.5|30501.1|30410.1|23
1654239210000|2022-06-03 06:53:30|30501.7|30410.7|30500.3|30409.3|30501.7|30410.7|30499.1|30408.1|25
1654239220000|2022-06-03 06:53:40|30500.2|30409.2|30486.8|30395.8|30500.5|30409.5|30486.7|30395.7|20
1654239230000|2022-06-03 06:53:50|30488.2|30397.2|30486.8|30395.8|30488.3|30397.3|30486.7|30395.7|20
1654239240000|2022-06-03 06:54:00|30488.2|30397.2|30480.7|30389.7|30488.7|30397.7|30480.7|30389.7|17
1654239250000|2022-06-03 06:54:10|30482.1|30391.1|30475|30384|30482.1|30391.1|30474.7|30383.7|24
1654239260000|2022-06-03 06:54:20|30475.7|30384.7|30464.2|30373.2|30478.4|30387.4|30462.6|30371.6|27
1654239270000|2022-06-03 06:54:30|30464.1|30373.1|30460.9|30369.9|30464.2|30373.2|30459.6|30368.6|34
1654239280000|2022-06-03 06:54:40|30461|30370|30459.9|30368.9|30462.8|30371.8|30459.8|30368.8|22
1654239290000|2022-06-03 06:54:50|30459.4|30368.4|30460.3|30369.3|30461.5|30370.5|30458.1|30367.1|30
1654239300000|2022-06-03 06:55:00|30459.9|30368.9|30454.6|30363.6|30461.4|30370.4|30449.8|30358.8|31
1654239310000|2022-06-03 06:55:10|30450.9|30359.9|30450.5|30359.5|30452.3|30361.3|30447.4|30356.4|31
1654239320000|2022-06-03 06:55:20|30451.6|30360.6|30456.5|30365.5|30458.3|30367.3|30451.6|30360.6|29
1654239330000|2022-06-03 06:55:30|30456.3|30365.3|30456.9|30365.9|30458.1|30367.1|30455.5|30364.5|27
1654239340000|2022-06-03 06:55:40|30456.8|30365.8|30457.6|30366.6|30457.9|30366.9|30456.8|30365.8|25
1654239350000|2022-06-03 06:55:50|30457.5|30366.5|30455.4|30364.4|30458.2|30367.2|30454.5|30363.5|19
1654239360000|2022-06-03 06:56:00|30455.3|30364.3|30455.6|30364.6|30457.1|30366.1|30454.8|30363.8|11
1654239370000|2022-06-03 06:56:10|30455.5|30364.5|30453.9|30362.9|30455.5|30364.5|30453.5|30362.5|13
1654239380000|2022-06-03 06:56:20|30454.2|30363.2|30450|30359|30454.3|30363.3|30449.9|30358.9|13
1654239390000|2022-06-03 06:56:30|30455|30364|30439.2|30348.2|30455|30364|30438.8|30347.8|26
1654239400000|2022-06-03 06:56:40|30438.8|30347.8|30438.8|30347.8|30439.4|30348.4|30436.8|30345.8|23
1654239410000|2022-06-03 06:56:50|30438.5|30347.5|30430.6|30339.6|30440.6|30349.6|30428.8|30337.8|25
1654239420000|2022-06-03 06:57:00|30429.9|30338.9|30439.3|30348.3|30439.3|30348.3|30426|30335|29
1654239430000|2022-06-03 06:57:10|30438.9|30347.9|30433.8|30342.8|30440.1|30349.1|30433.3|30342.3|33
1654239440000|2022-06-03 06:57:20|30433.2|30342.2|30430.3|30339.3|30436|30345|30430.2|30339.2|24
1654239450000|2022-06-03 06:57:30|30429.9|30338.9|30414.6|30323.6|30430.6|30339.6|30414.6|30323.6|24
1654239460000|2022-06-03 06:57:40|30414.8|30323.8|30417.2|30326.2|30417.7|30326.7|30413.9|30322.9|16
1654239470000|2022-06-03 06:57:50|30416.4|30325.4|30417.5|30326.5|30422|30331|30414.8|30323.8|31
1654239480000|2022-06-03 06:58:00|30415.7|30324.7|30411.8|30320.8|30418.1|30327.1|30408.5|30317.5|19
1654239490000|2022-06-03 06:58:10|30408.4|30317.4|30394|30303|30411.8|30320.8|30392|30301|30
1654239500000|2022-06-03 06:58:20|30394.1|30303.1|30400.3|30309.3|30404.5|30313.5|30393.3|30302.3|29
1654239510000|2022-06-03 06:58:30|30400.9|30309.9|30400.4|30309.4|30409.7|30318.7|30396.3|30305.3|29
1654239520000|2022-06-03 06:58:40|30399.1|30308.1|30406.5|30315.5|30406.8|30315.8|30398.8|30307.8|24
1654239530000|2022-06-03 06:58:50|30406.4|30315.4|30400.6|30309.6|30406.4|30315.4|30400.6|30309.6|25
1654239540000|2022-06-03 06:59:00|30400.9|30309.9|30401.8|30310.8|30403.5|30312.5|30400.9|30309.9|20
1654239550000|2022-06-03 06:59:10|30403|30312|30408.6|30317.6|30408.9|30317.9|30400.7|30309.7|25
1654239560000|2022-06-03 06:59:20|30408.7|30317.7|30408.2|30317.2|30410|30319|30407.3|30316.3|22
1654239570000|2022-06-03 06:59:30|30408.1|30317.1|30409.1|30318.1|30409.7|30318.7|30405.6|30314.6|23
1654239580000|2022-06-03 06:59:40|30409|30318|30413.1|30322.1|30414.5|30323.5|30408.9|30317.9|30
1654239590000|2022-06-03 06:59:50|30413.4|30322.4|30395.9|30304.9|30413.4|30322.4|30392|30301|28
1654239600000|2022-06-03 07:00:00|30391.9|30300.9|30394.7|30303.7|30395.5|30304.5|30391.2|30300.2|32
1654239610000|2022-06-03 07:00:10|30394.5|30303.5|30393.6|30302.6|30394.6|30303.6|30391.3|30300.3|33
1654239620000|2022-06-03 07:00:20|30393.8|30302.8|30393.8|30302.8|30398.3|30307.3|30392.3|30301.3|33
1654239630000|2022-06-03 07:00:30|30394.3|30303.3|30393.9|30302.9|30395.6|30304.6|30393|30302|32
1654239640000|2022-06-03 07:00:40|30394|30303|30402.7|30311.7|30402.7|30311.7|30394|30303|26
1654239650000|2022-06-03 07:00:50|30402.6|30311.6|30405.6|30314.6|30406.8|30315.8|30402.6|30311.6|15
1654239660000|2022-06-03 07:01:00|30406.1|30315.1|30407|30316|30407.8|30316.8|30405.2|30314.2|25
1654239670000|2022-06-03 07:01:10|30406.9|30315.9|30397.1|30306.1|30406.9|30315.9|30396.4|30305.4|22
1654239680000|2022-06-03 07:01:20|30397|30306|30396.3|30305.3|30397.8|30306.8|30395.2|30304.2|17
1654239690000|2022-06-03 07:01:30|30396.5|30305.5|30395.8|30304.8|30396.8|30305.8|30394.6|30303.6|22
1654239700000|2022-06-03 07:01:40|30395.7|30304.7|30395.3|30304.3|30395.9|30304.9|30394.6|30303.6|14
1654239710000|2022-06-03 07:01:50|30395|30304|30400.5|30309.5|30401.2|30310.2|30394.5|30303.5|29
1654239720000|2022-06-03 07:02:00|30400.6|30309.6|30406.6|30315.6|30406.6|30315.6|30400.5|30309.5|29
1654239730000|2022-06-03 07:02:10|30406|30315|30414.2|30323.2|30415.5|30324.5|30406|30315|29
1654239740000|2022-06-03 07:02:20|30414.4|30323.4|30414.7|30323.7|30414.8|30323.8|30411.5|30320.5|26
1654239750000|2022-06-03 07:02:30|30414.6|30323.6|30426|30335|30427.5|30336.5|30414|30323|32
1654239760000|2022-06-03 07:02:40|30425.7|30334.7|30420.1|30329.1|30426.2|30335.2|30420.1|30329.1|28
1654239770000|2022-06-03 07:02:50|30417.1|30326.1|30418.9|30327.9|30423.3|30332.3|30410.5|30319.5|30
1654239780000|2022-06-03 07:03:00|30413.3|30322.3|30414.4|30323.4|30418.3|30327.3|30412.2|30321.2|25
1654239790000|2022-06-03 07:03:10|30415.4|30324.4|30413.8|30322.8|30416.9|30325.9|30409.7|30318.7|27
1654239800000|2022-06-03 07:03:20|30413.6|30322.6|30408.9|30317.9|30414.2|30323.2|30408.1|30317.1|31
1654239810000|2022-06-03 07:03:30|30412.3|30321.3|30414.1|30323.1|30414.3|30323.3|30408.6|30317.6|24
1654239820000|2022-06-03 07:03:40|30414.6|30323.6|30407.8|30316.8|30414.6|30323.6|30405.6|30314.6|25
1654239830000|2022-06-03 07:03:50|30401.1|30310.1|30397.4|30306.4|30405.5|30314.5|30397.4|30306.4|17
1654239840000|2022-06-03 07:04:00|30397.5|30306.5|30396.5|30305.5|30401.2|30310.2|30395.4|30304.4|19
1654239850000|2022-06-03 07:04:10|30400.2|30309.2|30398.2|30307.2|30400.8|30309.8|30396|30305|24
1654239860000|2022-06-03 07:04:20|30398.7|30307.7|30400.3|30309.3|30401.5|30310.5|30396.4|30305.4|24
1654239870000|2022-06-03 07:04:30|30399.9|30308.9|30399.5|30308.5|30402.1|30311.1|30396.3|30305.3|24
1654239880000|2022-06-03 07:04:40|30398.6|30307.6|30399.3|30308.3|30401.7|30310.7|30398.6|30307.6|19
1654239890000|2022-06-03 07:04:50|30399.2|30308.2|30398.9|30307.9|30401.4|30310.4|30396.2|30305.2|22
1654239900000|2022-06-03 07:05:00|30398.7|30307.7|30397.2|30306.2|30399.4|30308.4|30394.9|30303.9|22
1654239910000|2022-06-03 07:05:10|30397.6|30306.6|30396.9|30305.9|30397.6|30306.6|30396.1|30305.1|16
1654239920000|2022-06-03 07:05:20|30397.2|30306.2|30396.2|30305.2|30398.5|30307.5|30396.1|30305.1|23
1654239930000|2022-06-03 07:05:30|30395.5|30304.5|30396.4|30305.4|30396.8|30305.8|30395.5|30304.5|27
1654239940000|2022-06-03 07:05:40|30396.2|30305.2|30396|30305|30398.3|30307.3|30395.6|30304.6|21
1654239950000|2022-06-03 07:05:50|30398.4|30307.4|30382.4|30291.4|30398.4|30307.4|30380.9|30289.9|26
1654239960000|2022-06-03 07:06:00|30382.1|30291.1|30358.2|30267.2|30382.1|30291.1|30358.2|30267.2|31
1654239970000|2022-06-03 07:06:10|30358.3|30267.3|30357.7|30266.7|30361.5|30270.5|30357|30266|29
1654239980000|2022-06-03 07:06:20|30357.3|30266.3|30356.5|30265.5|30360.6|30269.6|30356.5|30265.5|26
1654239990000|2022-06-03 07:06:30|30357.5|30266.5|30352.8|30261.8|30360.6|30269.6|30352.8|30261.8|20
1654240000000|2022-06-03 07:06:40|30354.4|30263.4|30327|30236|30354.4|30263.4|30321.5|30230.5|21
1654240010000|2022-06-03 07:06:50|30322.8|30231.8|30322.1|30231.1|30327.9|30236.9|30319.8|30228.8|34
1654240020000|2022-06-03 07:07:00|30321.4|30230.4|30318.3|30227.3|30322.2|30231.2|30309.6|30218.6|28
1654240030000|2022-06-03 07:07:10|30318.7|30227.7|30344.4|30253.4|30344.4|30253.4|30318.7|30227.7|37
1654240040000|2022-06-03 07:07:20|30344.3|30253.3|30341.1|30250.1|30346.5|30255.5|30341.1|30250.1|25
1654240050000|2022-06-03 07:07:30|30341.7|30250.7|30341.5|30250.5|30344|30253|30340.9|30249.9|29
1654240060000|2022-06-03 07:07:40|30341.6|30250.6|30334.3|30243.3|30341.9|30250.9|30334.3|30243.3|29
1654240070000|2022-06-03 07:07:50|30334.5|30243.5|30331.5|30240.5|30334.5|30243.5|30328.2|30237.2|33
1654240080000|2022-06-03 07:08:00|30330.9|30239.9|30333.7|30242.7|30334.4|30243.4|30330.4|30239.4|35
1654240090000|2022-06-03 07:08:10|30332.9|30241.9|30339.7|30248.7|30339.7|30248.7|30332.5|30241.5|30
1654240100000|2022-06-03 07:08:20|30339.4|30248.4|30340.2|30249.2|30340.2|30249.2|30337.3|30246.3|27
1654240110000|2022-06-03 07:08:30|30340.1|30249.1|30334.7|30243.7|30340.2|30249.2|30334.7|30243.7|33
1654240120000|2022-06-03 07:08:40|30334.8|30243.8|30318.3|30227.3|30336.5|30245.5|30318.3|30227.3|34
1654240130000|2022-06-03 07:08:50|30318.2|30227.2|30318.2|30227.2|30319.3|30228.3|30314.8|30223.8|34
1654240140000|2022-06-03 07:09:00|30322|30231|30316.3|30225.3|30322.5|30231.5|30313.9|30222.9|31
1654240150000|2022-06-03 07:09:10|30316.5|30225.5|30329.2|30238.2|30329.3|30238.3|30316.5|30225.5|27
1654240160000|2022-06-03 07:09:20|30329.3|30238.3|30343.4|30252.4|30343.4|30252.4|30329.3|30238.3|33
1654240170000|2022-06-03 07:09:30|30344|30253|30353.1|30262.1|30353.1|30262.1|30344|30253|30
1654240180000|2022-06-03 07:09:40|30353.9|30262.9|30349|30258|30357.1|30266.1|30348.5|30257.5|30
1654240190000|2022-06-03 07:09:50|30348.2|30257.2|30337.1|30246.1|30349.3|30258.3|30336.7|30245.7|30
1654240200000|2022-06-03 07:10:00|30337|30246|30338.5|30247.5|30338.5|30247.5|30330.3|30239.3|26
1654240210000|2022-06-03 07:10:10|30338.7|30247.7|30343.2|30252.2|30345.8|30254.8|30338.2|30247.2|35
1654240220000|2022-06-03 07:10:20|30343.3|30252.3|30347.8|30256.8|30347.8|30256.8|30342.8|30251.8|31
1654240230000|2022-06-03 07:10:30|30349.4|30258.4|30349.2|30258.2|30351.7|30260.7|30346|30255|31
1654240240000|2022-06-03 07:10:40|30350.4|30259.4|30358.1|30267.1|30359.3|30268.3|30350.4|30259.4|25
1654240250000|2022-06-03 07:10:50|30358.2|30267.2|30357.8|30266.8|30359.8|30268.8|30356.6|30265.6|28
1654240260000|2022-06-03 07:11:00|30357.1|30266.1|30355.4|30264.4|30360.2|30269.2|30354.1|30263.1|25
1654240270000|2022-06-03 07:11:10|30355.5|30264.5|30346.6|30255.6|30355.6|30264.6|30345.5|30254.5|28
1654240280000|2022-06-03 07:11:20|30346|30255|30348|30257|30350.3|30259.3|30345.7|30254.7|25
1654240290000|2022-06-03 07:11:30|30349.4|30258.4|30347.5|30256.5|30350.6|30259.6|30346.5|30255.5|24
1654240300000|2022-06-03 07:11:40|30347.9|30256.9|30348.1|30257.1|30348.5|30257.5|30346|30255|17
1654240310000|2022-06-03 07:11:50|30347|30256|30357.3|30266.3|30357.3|30266.3|30346.6|30255.6|28
1654240320000|2022-06-03 07:12:00|30357.2|30266.2|30350.5|30259.5|30357.4|30266.4|30350.3|30259.3|28
1654240330000|2022-06-03 07:12:10|30348.3|30257.3|30343.4|30252.4|30348.3|30257.3|30342.9|30251.9|18
1654240340000|2022-06-03 07:12:20|30343.3|30252.3|30344.8|30253.8|30345|30254|30343.2|30252.2|11
1654240350000|2022-06-03 07:12:30|30344.7|30253.7|30340.9|30249.9|30345.9|30254.9|30340.9|30249.9|23
1654240360000|2022-06-03 07:12:40|30341|30250|30341.6|30250.6|30342|30251|30341|30250|28
1654240370000|2022-06-03 07:12:50|30341.8|30250.8|30347.3|30256.3|30348.1|30257.1|30341.5|30250.5|25
1654240380000|2022-06-03 07:13:00|30348.2|30257.2|30364.4|30273.4|30364.4|30273.4|30347.7|30256.7|30
1654240390000|2022-06-03 07:13:10|30364.5|30273.5|30377.4|30286.4|30377.4|30286.4|30364.3|30273.3|31
1654240400000|2022-06-03 07:13:20|30379.3|30288.3|30389.4|30298.4|30389.4|30298.4|30375.1|30284.1|37
1654240410000|2022-06-03 07:13:30|30389.2|30298.2|30393.3|30302.3|30395.4|30304.4|30389.2|30298.2|25
1654240420000|2022-06-03 07:13:40|30393.7|30302.7|30396.5|30305.5|30397.5|30306.5|30393.7|30302.7|28
1654240430000|2022-06-03 07:13:50|30396.6|30305.6|30408.4|30317.4|30411.1|30320.1|30396.6|30305.6|24
1654240440000|2022-06-03 07:14:00|30409.4|30318.4|30408.1|30317.1|30409.4|30318.4|30405.3|30314.3|31
1654240450000|2022-06-03 07:14:10|30408.2|30317.2|30404.2|30313.2|30410.3|30319.3|30399.7|30308.7|29
1654240460000|2022-06-03 07:14:20|30404.5|30313.5|30412.3|30321.3|30412.3|30321.3|30401.6|30310.6|29
1654240470000|2022-06-03 07:14:30|30412.4|30321.4|30415.7|30324.7|30417.4|30326.4|30412.4|30321.4|18
1654240480000|2022-06-03 07:14:40|30413.8|30322.8|30420.8|30329.8|30420.8|30329.8|30413.4|30322.4|23
1654240490000|2022-06-03 07:14:50|30425.6|30334.6|30431.4|30340.4|30433.1|30342.1|30424.6|30333.6|28
1654240500000|2022-06-03 07:15:00|30432.6|30341.6|30450.4|30359.4|30450.4|30359.4|30430|30339|31
1654240510000|2022-06-03 07:15:10|30446.8|30355.8|30454.9|30363.9|30455.8|30364.8|30442.9|30351.9|25
1654240520000|2022-06-03 07:15:20|30453.9|30362.9|30453|30362|30455.2|30364.2|30452.9|30361.9|32
1654240530000|2022-06-03 07:15:30|30453.1|30362.1|30443.9|30352.9|30457.2|30366.2|30442.8|30351.8|24
1654240540000|2022-06-03 07:15:40|30442.4|30351.4|30422.8|30331.8|30443.1|30352.1|30422.8|30331.8|34
1654240550000|2022-06-03 07:15:50|30423.1|30332.1|30435|30344|30437.5|30346.5|30422|30331|34
1654240560000|2022-06-03 07:16:00|30436.7|30345.7|30441.1|30350.1|30441.1|30350.1|30434.9|30343.9|33
1654240570000|2022-06-03 07:16:10|30441.3|30350.3|30440.7|30349.7|30443|30352|30440.7|30349.7|31
1654240580000|2022-06-03 07:16:20|30440.4|30349.4|30440.8|30349.8|30441.6|30350.6|30439.4|30348.4|21
1654240590000|2022-06-03 07:16:30|30440.9|30349.9|30432.9|30341.9|30444.1|30353.1|30432.7|30341.7|21
1654240600000|2022-06-03 07:16:40|30433|30342|30426.3|30335.3|30434.3|30343.3|30426.3|30335.3|8
1654240610000|2022-06-03 07:16:50|30423.1|30332.1|30426.1|30335.1|30426.6|30335.6|30423.1|30332.1|26
1654240620000|2022-06-03 07:17:00|30425.4|30334.4|30426.1|30335.1|30427.4|30336.4|30423.8|30332.8|29
1654240630000|2022-06-03 07:17:10|30426|30335|30421.6|30330.6|30426|30335|30418.7|30327.7|22
1654240640000|2022-06-03 07:17:20|30421.5|30330.5|30424.1|30333.1|30425.8|30334.8|30419.5|30328.5|17
1654240650000|2022-06-03 07:17:30|30424.2|30333.2|30432.9|30341.9|30433|30342|30423.4|30332.4|22
1654240660000|2022-06-03 07:17:40|30432.4|30341.4|30430.5|30339.5|30433.3|30342.3|30427.3|30336.3|30
1654240670000|2022-06-03 07:17:50|30430.6|30339.6|30418.8|30327.8|30430.8|30339.8|30416.7|30325.7|25
1654240680000|2022-06-03 07:18:00|30419.2|30328.2|30424.3|30333.3|30427.4|30336.4|30418.2|30327.2|28
1654240690000|2022-06-03 07:18:10|30424.6|30333.6|30425.1|30334.1|30425.6|30334.6|30423.2|30332.2|25
1654240700000|2022-06-03 07:18:20|30424.1|30333.1|30418.7|30327.7|30425.8|30334.8|30418.2|30327.2|22
1654240710000|2022-06-03 07:18:30|30419.2|30328.2|30420.2|30329.2|30420.2|30329.2|30418.7|30327.7|18
1654240720000|2022-06-03 07:18:40|30421.4|30330.4|30431|30340|30432|30341|30421.1|30330.1|26
1654240730000|2022-06-03 07:18:50|30430.5|30339.5|30436.4|30345.4|30440.5|30349.5|30430.5|30339.5|29
1654240740000|2022-06-03 07:19:00|30436.6|30345.6|30427.2|30336.2|30437.8|30346.8|30424.4|30333.4|29
1654240750000|2022-06-03 07:19:10|30428.1|30337.1|30422.1|30331.1|30428.1|30337.1|30418.2|30327.2|27
1654240760000|2022-06-03 07:19:20|30424.5|30333.5|30419.9|30328.9|30428.2|30337.2|30414|30323|30
1654240770000|2022-06-03 07:19:30|30418.1|30327.1|30415.2|30324.2|30418.4|30327.4|30415.2|30324.2|22
1654240780000|2022-06-03 07:19:40|30422.1|30331.1|30410.5|30319.5|30422.1|30331.1|30409.1|30318.1|31
1654240790000|2022-06-03 07:19:50|30411|30320|30411.6|30320.6|30413.4|30322.4|30409.6|30318.6|21
1654240800000|2022-06-03 07:20:00|30413.4|30322.4|30412.9|30321.9|30413.9|30322.9|30410.4|30319.4|11
1654240810000|2022-06-03 07:20:10|30412.7|30321.7|30404.5|30313.5|30415.3|30324.3|30403.5|30312.5|31
1654240820000|2022-06-03 07:20:20|30406.4|30315.4|30408.6|30317.6|30410.5|30319.5|30405|30314|27
1654240830000|2022-06-03 07:20:30|30409.3|30318.3|30412.6|30321.6|30413.8|30322.8|30401.4|30310.4|19
1654240840000|2022-06-03 07:20:40|30412.3|30321.3|30413.2|30322.2|30414.1|30323.1|30411.4|30320.4|26
1654240850000|2022-06-03 07:20:50|30414.1|30323.1|30413.7|30322.7|30414.2|30323.2|30413.1|30322.1|14
1654240860000|2022-06-03 07:21:00|30412.8|30321.8|30413.3|30322.3|30413.9|30322.9|30409.6|30318.6|24
1654240870000|2022-06-03 07:21:10|30412.5|30321.5|30413.5|30322.5|30414|30323|30410.1|30319.1|34
1654240880000|2022-06-03 07:21:20|30414.5|30323.5|30411.4|30320.4|30415.3|30324.3|30410.7|30319.7|29
1654240890000|2022-06-03 07:21:30|30412.3|30321.3|30411.2|30320.2|30415.3|30324.3|30410.6|30319.6|24
1654240900000|2022-06-03 07:21:40|30411.3|30320.3|30412.7|30321.7|30413.3|30322.3|30410.7|30319.7|11
1654240910000|2022-06-03 07:21:50|30412.3|30321.3|30405.5|30314.5|30413.8|30322.8|30405.5|30314.5|21
1654240920000|2022-06-03 07:22:00|30405.7|30314.7|30401.8|30310.8|30408.8|30317.8|30401.7|30310.7|21
1654240930000|2022-06-03 07:22:10|30402.6|30311.6|30400.1|30309.1|30405.5|30314.5|30394.1|30303.1|35
1654240940000|2022-06-03 07:22:20|30396.4|30305.4|30393.8|30302.8|30400.7|30309.7|30392.7|30301.7|37
1654240950000|2022-06-03 07:22:30|30391.5|30300.5|30383.5|30292.5|30391.5|30300.5|30381.7|30290.7|31
1654240960000|2022-06-03 07:22:40|30382.7|30291.7|30381.8|30290.8|30383.7|30292.7|30377.4|30286.4|27
1654240970000|2022-06-03 07:22:50|30380.8|30289.8|30384.5|30293.5|30386.2|30295.2|30377|30286|27
1654240980000|2022-06-03 07:23:00|30385|30294|30383.3|30292.3|30385|30294|30373.7|30282.7|31
1654240990000|2022-06-03 07:23:10|30383|30292|30383.3|30292.3|30383.7|30292.7|30381.9|30290.9|25
1654241000000|2022-06-03 07:23:20|30383.5|30292.5|30407.3|30316.3|30410.3|30319.3|30382.4|30291.4|35
1654241010000|2022-06-03 07:23:30|30407.1|30316.1|30408.9|30317.9|30409.8|30318.8|30406.3|30315.3|25
1654241020000|2022-06-03 07:23:40|30406.8|30315.8|30408.2|30317.2|30412.2|30321.2|30406.8|30315.8|33
1654241030000|2022-06-03 07:23:50|30408.9|30317.9|30414|30323|30414.2|30323.2|30406.2|30315.2|25
1654241040000|2022-06-03 07:24:00|30414.6|30323.6|30409.7|30318.7|30416.7|30325.7|30409.3|30318.3|26
1654241050000|2022-06-03 07:24:10|30409.8|30318.8|30403.3|30312.3|30411|30320|30400.7|30309.7|30
1654241060000|2022-06-03 07:24:20|30404|30313|30403.2|30312.2|30406.4|30315.4|30402.6|30311.6|35
1654241070000|2022-06-03 07:24:30|30402.6|30311.6|30399.4|30308.4|30404.3|30313.3|30396.6|30305.6|32
1654241080000|2022-06-03 07:24:40|30399.8|30308.8|30401|30310|30402.9|30311.9|30399.8|30308.8|27
1654241090000|2022-06-03 07:24:50|30401.2|30310.2|30402.9|30311.9|30402.9|30311.9|30397.9|30306.9|17
1654241100000|2022-06-03 07:25:00|30399.7|30308.7|30402.8|30311.8|30404.4|30313.4|30399.6|30308.6|22
1654241110000|2022-06-03 07:25:10|30402.3|30311.3|30395.2|30304.2|30404.3|30313.3|30390.2|30299.2|25
1654241120000|2022-06-03 07:25:20|30393.8|30302.8|30396|30305|30396.2|30305.2|30386.8|30295.8|30
1654241130000|2022-06-03 07:25:30|30390.1|30299.1|30392.4|30301.4|30396|30305|30387.6|30296.6|26
1654241140000|2022-06-03 07:25:40|30392.1|30301.1|30396.6|30305.6|30396.6|30305.6|30386.6|30295.6|20
1654241150000|2022-06-03 07:25:50|30391.3|30300.3|30387.9|30296.9|30396.6|30305.6|30386.7|30295.7|16
1654241160000|2022-06-03 07:26:00|30388.3|30297.3|30388.2|30297.2|30396.6|30305.6|30388.2|30297.2|24
1654241170000|2022-06-03 07:26:10|30389.1|30298.1|30388.9|30297.9|30389.4|30298.4|30382.8|30291.8|29
1654241180000|2022-06-03 07:26:20|30388.1|30297.1|30386.6|30295.6|30389.4|30298.4|30383|30292|24
1654241190000|2022-06-03 07:26:30|30383.2|30292.2|30396.9|30305.9|30397.1|30306.1|30383.2|30292.2|30
1654241200000|2022-06-03 07:26:40|30397.1|30306.1|30396.8|30305.8|30398.8|30307.8|30393.6|30302.6|21
1654241210000|2022-06-03 07:26:50|30397.8|30306.8|30398.1|30307.1|30401.4|30310.4|30393.5|30302.5|16
1654241220000|2022-06-03 07:27:00|30397.6|30306.6|30392.5|30301.5|30398.1|30307.1|30390.2|30299.2|28
1654241230000|2022-06-03 07:27:10|30392.7|30301.7|30390.1|30299.1|30393.6|30302.6|30388.3|30297.3|28
1654241240000|2022-06-03 07:27:20|30390.4|30299.4|30392.3|30301.3|30396|30305|30390.3|30299.3|32
1654241250000|2022-06-03 07:27:30|30393.9|30302.9|30395|30304|30395.5|30304.5|30393.5|30302.5|21
1654241260000|2022-06-03 07:27:40|30393.8|30302.8|30395.3|30304.3|30396.5|30305.5|30391.2|30300.2|34
1654241270000|2022-06-03 07:27:50|30394.3|30303.3|30393.1|30302.1|30396.2|30305.2|30391.9|30300.9|32
1654241280000|2022-06-03 07:28:00|30393.5|30302.5|30419.6|30328.6|30419.6|30328.6|30393.5|30302.5|35
1654241290000|2022-06-03 07:28:10|30420|30329|30426.3|30335.3|30426.9|30335.9|30417|30326|33
1654241300000|2022-06-03 07:28:20|30425.9|30334.9|30430.2|30339.2|30431.8|30340.8|30425.7|30334.7|32
1654241310000|2022-06-03 07:28:30|30430.3|30339.3|30423.6|30332.6|30432.3|30341.3|30416.8|30325.8|28
1654241320000|2022-06-03 07:28:40|30423.7|30332.7|30424.4|30333.4|30426.5|30335.5|30419.7|30328.7|24
1654241330000|2022-06-03 07:28:50|30419.1|30328.1|30417.4|30326.4|30422|30331|30414.3|30323.3|35
1654241340000|2022-06-03 07:29:00|30416.9|30325.9|30419.2|30328.2|30421.4|30330.4|30414.5|30323.5|33
1654241350000|2022-06-03 07:29:10|30418.4|30327.4|30413.6|30322.6|30420.2|30329.2|30413.6|30322.6|24
1654241360000|2022-06-03 07:29:20|30413.5|30322.5|30420|30329|30420.7|30329.7|30413|30322|30
1654241370000|2022-06-03 07:29:30|30420.2|30329.2|30427.5|30336.5|30430.6|30339.6|30415.9|30324.9|31
1654241380000|2022-06-03 07:29:40|30428.6|30337.6|30427.5|30336.5|30429.7|30338.7|30421|30330|32
1654241390000|2022-06-03 07:29:50|30430.3|30339.3|30433.8|30342.8|30433.8|30342.8|30428.1|30337.1|30
1654241400000|2022-06-03 07:30:00|30434.2|30343.2|30425.3|30334.3|30434.2|30343.2|30424.1|30333.1|35
1654241410000|2022-06-03 07:30:10|30426.2|30335.2|30425.3|30334.3|30427.9|30336.9|30425.1|30334.1|27
1654241420000|2022-06-03 07:30:20|30425.4|30334.4|30425.9|30334.9|30426.2|30335.2|30424.8|30333.8|23
1654241430000|2022-06-03 07:30:30|30425.5|30334.5|30429.8|30338.8|30431.6|30340.6|30425.5|30334.5|24
1654241440000|2022-06-03 07:30:40|30429.9|30338.9|30430|30339|30430.8|30339.8|30426|30335|16
1654241450000|2022-06-03 07:30:50|30429.7|30338.7|30431|30340|30435.6|30344.6|30425.6|30334.6|13
1654241460000|2022-06-03 07:31:00|30431.2|30340.2|30433.6|30342.6|30433.6|30342.6|30428.6|30337.6|20
1654241470000|2022-06-03 07:31:10|30432.1|30341.1|30435.4|30344.4|30436.3|30345.3|30430.1|30339.1|19
1654241480000|2022-06-03 07:31:20|30435.8|30344.8|30430.9|30339.9|30437.8|30346.8|30430.7|30339.7|26
1654241490000|2022-06-03 07:31:30|30431.2|30340.2|30431.3|30340.3|30437|30346|30426.4|30335.4|30
1654241500000|2022-06-03 07:31:40|30431.1|30340.1|30426.5|30335.5|30432.3|30341.3|30424.8|30333.8|19
1654241510000|2022-06-03 07:31:50|30430.1|30339.1|30432.5|30341.5|30432.5|30341.5|30425.5|30334.5|18
1654241520000|2022-06-03 07:32:00|30425|30334|30427.3|30336.3|30432.1|30341.1|30425|30334|12
1654241530000|2022-06-03 07:32:10|30431.6|30340.6|30429.3|30338.3|30432.2|30341.2|30427.8|30336.8|22
1654241540000|2022-06-03 07:32:20|30429.4|30338.4|30432.1|30341.1|30432.7|30341.7|30428.3|30337.3|15
1654241550000|2022-06-03 07:32:30|30432.2|30341.2|30432.5|30341.5|30433.7|30342.7|30427.5|30336.5|16
1654241560000|2022-06-03 07:32:40|30432.6|30341.6|30424.8|30333.8|30432.6|30341.6|30424.8|30333.8|9
1654241570000|2022-06-03 07:32:50|30431.8|30340.8|30430.5|30339.5|30435.6|30344.6|30424.9|30333.9|30
1654241580000|2022-06-03 07:33:00|30430.9|30339.9|30441.9|30350.9|30441.9|30350.9|30426.2|30335.2|35
1654241590000|2022-06-03 07:33:10|30445.4|30354.4|30445.2|30354.2|30446.3|30355.3|30440.6|30349.6|22
1654241600000|2022-06-03 07:33:20|30442.8|30351.8|30444.5|30353.5|30445.9|30354.9|30440.9|30349.9|33
1654241610000|2022-06-03 07:33:30|30444.4|30353.4|30443|30352|30448.4|30357.4|30441.7|30350.7|20
1654241620000|2022-06-03 07:33:40|30443.1|30352.1|30446|30355|30446.1|30355.1|30442.6|30351.6|22
1654241630000|2022-06-03 07:33:50|30445.3|30354.3|30444.5|30353.5|30445.8|30354.8|30441.9|30350.9|19
1654241640000|2022-06-03 07:34:00|30444.7|30353.7|30447.3|30356.3|30447.3|30356.3|30442.5|30351.5|26
1654241650000|2022-06-03 07:34:10|30447.5|30356.5|30447.9|30356.9|30448.5|30357.5|30447.5|30356.5|16
1654241660000|2022-06-03 07:34:20|30448.4|30357.4|30448.4|30357.4|30449|30358|30444.5|30353.5|16
1654241670000|2022-06-03 07:34:30|30448|30357|30446|30355|30448.6|30357.6|30443.7|30352.7|17
1654241680000|2022-06-03 07:34:40|30443.5|30352.5|30447.4|30356.4|30448.4|30357.4|30443.5|30352.5|10
1654241690000|2022-06-03 07:34:50|30443.3|30352.3|30448.4|30357.4|30451|30360|30442.8|30351.8|22
1654241700000|2022-06-03 07:35:00|30442.7|30351.7|30440.4|30349.4|30446.8|30355.8|30439.7|30348.7|22
1654241710000|2022-06-03 07:35:10|30439.1|30348.1|30437.2|30346.2|30442.5|30351.5|30436.7|30345.7|34
1654241720000|2022-06-03 07:35:20|30437.3|30346.3|30436.6|30345.6|30441.9|30350.9|30436.6|30345.6|25
1654241730000|2022-06-03 07:35:30|30437.3|30346.3|30442.9|30351.9|30442.9|30351.9|30436.7|30345.7|20
1654241740000|2022-06-03 07:35:40|30442.7|30351.7|30440.9|30349.9|30442.7|30351.7|30440|30349|26
1654241750000|2022-06-03 07:35:50|30440.8|30349.8|30436.9|30345.9|30442.2|30351.2|30436.9|30345.9|27
1654241760000|2022-06-03 07:36:00|30435.1|30344.1|30435.1|30344.1|30437.8|30346.8|30435.1|30344.1|30
1654241770000|2022-06-03 07:36:10|30436.9|30345.9|30439.1|30348.1|30439.7|30348.7|30435.1|30344.1|20
1654241780000|2022-06-03 07:36:20|30435.5|30344.5|30439.1|30348.1|30440.1|30349.1|30435.5|30344.5|23
1654241790000|2022-06-03 07:36:30|30439.7|30348.7|30438|30347|30439.7|30348.7|30434.7|30343.7|8
1654241800000|2022-06-03 07:36:40|30435.9|30344.9|30439.3|30348.3|30442.4|30351.4|30435.9|30344.9|22
1654241810000|2022-06-03 07:36:50|30442.5|30351.5|30430.8|30339.8|30442.5|30351.5|30429.7|30338.7|20
1654241820000|2022-06-03 07:37:00|30430.1|30339.1|30438.2|30347.2|30439.1|30348.1|30426.1|30335.1|24
1654241830000|2022-06-03 07:37:10|30438.4|30347.4|30440.6|30349.6|30442.5|30351.5|30435.8|30344.8|23
1654241840000|2022-06-03 07:37:20|30440.1|30349.1|30434|30343|30442.5|30351.5|30431.1|30340.1|28
1654241850000|2022-06-03 07:37:30|30434.1|30343.1|30415.5|30324.5|30434.1|30343.1|30415.2|30324.2|30
1654241860000|2022-06-03 07:37:40|30414.6|30323.6|30418|30327|30418.5|30327.5|30413.9|30322.9|24
1654241870000|2022-06-03 07:37:50|30416|30325|30413.1|30322.1|30421.3|30330.3|30413.1|30322.1|24
1654241880000|2022-06-03 07:38:00|30411.1|30320.1|30412.6|30321.6|30413.3|30322.3|30411.1|30320.1|15
1654241890000|2022-06-03 07:38:10|30414|30323|30413.5|30322.5|30416.4|30325.4|30411.6|30320.6|13
1654241900000|2022-06-03 07:38:20|30413.6|30322.6|30416.3|30325.3|30416.3|30325.3|30408|30317|20
1654241910000|2022-06-03 07:38:30|30413.2|30322.2|30409.1|30318.1|30418.3|30327.3|30409.1|30318.1|24
1654241920000|2022-06-03 07:38:40|30410.1|30319.1|30409.8|30318.8|30413.7|30322.7|30403.4|30312.4|16
1654241930000|2022-06-03 07:38:50|30409.9|30318.9|30405.4|30314.4|30413.9|30322.9|30405.3|30314.3|19
1654241940000|2022-06-03 07:39:00|30405.5|30314.5|30410.6|30319.6|30413.2|30322.2|30403.4|30312.4|19
1654241950000|2022-06-03 07:39:10|30408.1|30317.1|30413.2|30322.2|30413.2|30322.2|30403.4|30312.4|21
1654241960000|2022-06-03 07:39:20|30408.9|30317.9|30408.4|30317.4|30413.2|30322.2|30403.4|30312.4|32
1654241970000|2022-06-03 07:39:30|30406|30315|30400.3|30309.3|30408.4|30317.4|30399.3|30308.3|21
1654241980000|2022-06-03 07:39:40|30401.6|30310.6|30400.3|30309.3|30402.3|30311.3|30399.5|30308.5|17
1654241990000|2022-06-03 07:39:50|30401.7|30310.7|30399.8|30308.8|30402.3|30311.3|30399|30308|20
1654242000000|2022-06-03 07:40:00|30398.4|30307.4|30401.6|30310.6|30401.7|30310.7|30398.4|30307.4|18
1654242010000|2022-06-03 07:40:10|30400.9|30309.9|30412|30321|30412|30321|30400.1|30309.1|32
1654242020000|2022-06-03 07:40:20|30411.5|30320.5|30419.6|30328.6|30419.6|30328.6|30411.3|30320.3|30
1654242030000|2022-06-03 07:40:30|30419.8|30328.8|30416.5|30325.5|30420.6|30329.6|30413.6|30322.6|31
1654242040000|2022-06-03 07:40:40|30414.7|30323.7|30414|30323|30416.7|30325.7|30410.6|30319.6|26
1654242050000|2022-06-03 07:40:50|30414.1|30323.1|30413.9|30322.9|30419.1|30328.1|30411.1|30320.1|21
1654242060000|2022-06-03 07:41:00|30414|30323|30417.4|30326.4|30417.7|30326.7|30413.4|30322.4|30
1654242070000|2022-06-03 07:41:10|30417|30326|30417.8|30326.8|30418.5|30327.5|30416.5|30325.5|27
1654242080000|2022-06-03 07:41:20|30417.5|30326.5|30415.4|30324.4|30417.5|30326.5|30412.8|30321.8|22
1654242090000|2022-06-03 07:41:30|30415.3|30324.3|30417.5|30326.5|30417.5|30326.5|30413|30322|27
1654242100000|2022-06-03 07:41:40|30417.4|30326.4|30415.6|30324.6|30417.9|30326.9|30414.9|30323.9|18
1654242110000|2022-06-03 07:41:50|30415|30324|30425.6|30334.6|30425.6|30334.6|30414.8|30323.8|26
1654242120000|2022-06-03 07:42:00|30426.3|30335.3|30429.4|30338.4|30429.4|30338.4|30424.7|30333.7|30
1654242130000|2022-06-03 07:42:10|30429.2|30338.2|30426.6|30335.6|30429.3|30338.3|30421.9|30330.9|25
1654242140000|2022-06-03 07:42:20|30426.8|30335.8|30428.8|30337.8|30428.8|30337.8|30423.5|30332.5|13
1654242150000|2022-06-03 07:42:30|30427.7|30336.7|30438.3|30347.3|30441.3|30350.3|30427.7|30336.7|32
1654242160000|2022-06-03 07:42:40|30440.2|30349.2|30440.3|30349.3|30440.4|30349.4|30437.8|30346.8|21
1654242170000|2022-06-03 07:42:50|30439.9|30348.9|30448.9|30357.9|30448.9|30357.9|30437.8|30346.8|27
1654242180000|2022-06-03 07:43:00|30448.6|30357.6|30463|30372|30463.3|30372.3|30448.6|30357.6|34
1654242190000|2022-06-03 07:43:10|30463.2|30372.2|30462.9|30371.9|30464.5|30373.5|30456.5|30365.5|35
1654242200000|2022-06-03 07:43:20|30462.3|30371.3|30471.4|30380.4|30471.4|30380.4|30460.7|30369.7|28
1654242210000|2022-06-03 07:43:30|30470.5|30379.5|30471.6|30380.6|30473.1|30382.1|30468.1|30377.1|19
1654242220000|2022-06-03 07:43:40|30472.2|30381.2|30473.5|30382.5|30473.5|30382.5|30469.2|30378.2|30
1654242230000|2022-06-03 07:43:50|30473.4|30382.4|30476.1|30385.1|30478.4|30387.4|30472.4|30381.4|33
1654242240000|2022-06-03 07:44:00|30476|30385|30474.9|30383.9|30477.6|30386.6|30474.7|30383.7|8
1654242250000|2022-06-03 07:44:10|30477.6|30386.6|30494.4|30403.4|30496.1|30405.1|30474.8|30383.8|34
1654242260000|2022-06-03 07:44:20|30495.6|30404.6|30494.6|30403.6|30495.7|30404.7|30491.6|30400.6|28
1654242270000|2022-06-03 07:44:30|30492.6|30401.6|30495.4|30404.4|30495.6|30404.6|30492.2|30401.2|27
1654242280000|2022-06-03 07:44:40|30493.9|30402.9|30492.4|30401.4|30496|30405|30492.4|30401.4|19
1654242290000|2022-06-03 07:44:50|30494.7|30403.7|30485.8|30394.8|30494.7|30403.7|30485.5|30394.5|17
1654242300000|2022-06-03 07:45:00|30486.2|30395.2|30490.6|30399.6|30492.2|30401.2|30481.3|30390.3|25
1654242310000|2022-06-03 07:45:10|30490.3|30399.3|30495.3|30404.3|30496|30405|30488.4|30397.4|26
1654242320000|2022-06-03 07:45:20|30494.8|30403.8|30495.5|30404.5|30496.7|30405.7|30492.9|30401.9|22
1654242330000|2022-06-03 07:45:30|30495.8|30404.8|30498.4|30407.4|30504.4|30413.4|30495.8|30404.8|31
1654242340000|2022-06-03 07:45:40|30502.3|30411.3|30505.4|30414.4|30505.4|30414.4|30499.1|30408.1|17
1654242350000|2022-06-03 07:45:50|30504.2|30413.2|30498.7|30407.7|30504.2|30413.2|30497|30406|25
1654242360000|2022-06-03 07:46:00|30498.3|30407.3|30499.3|30408.3|30502|30411|30497|30406|27
1654242370000|2022-06-03 07:46:10|30502.4|30411.4|30502.5|30411.5|30503.8|30412.8|30499.4|30408.4|22
1654242380000|2022-06-03 07:46:20|30502.6|30411.6|30499.2|30408.2|30504.4|30413.4|30499|30408|24
1654242390000|2022-06-03 07:46:30|30498.8|30407.8|30499.4|30408.4|30502.7|30411.7|30498.8|30407.8|27
1654242400000|2022-06-03 07:46:40|30498.5|30407.5|30500.9|30409.9|30503.4|30412.4|30497.4|30406.4|24
1654242410000|2022-06-03 07:46:50|30500.3|30409.3|30503|30412|30504.2|30413.2|30499.3|30408.3|20
1654242420000|2022-06-03 07:47:00|30500.7|30409.7|30503.6|30412.6|30503.7|30412.7|30499.3|30408.3|26
1654242430000|2022-06-03 07:47:10|30504.2|30413.2|30504.3|30413.3|30505.1|30414.1|30502|30411|19
1654242440000|2022-06-03 07:47:20|30503.2|30412.2|30501.4|30410.4|30504.1|30413.1|30501.1|30410.1|8
1654242450000|2022-06-03 07:47:30|30503.6|30412.6|30504|30413|30520.6|30429.6|30501.6|30410.6|32
1654242460000|2022-06-03 07:47:40|30504.7|30413.7|30504.8|30413.8|30510.9|30419.9|30503.4|30412.4|30
1654242470000|2022-06-03 07:47:50|30508.2|30417.2|30495.6|30404.6|30512.1|30421.1|30495.5|30404.5|26
1654242480000|2022-06-03 07:48:00|30496|30405|30503.3|30412.3|30503.3|30412.3|30496|30405|22
1654242490000|2022-06-03 07:48:10|30503.2|30412.2|30503.3|30412.3|30504.5|30413.5|30502.7|30411.7|26
1654242500000|2022-06-03 07:48:20|30502.3|30411.3|30496.5|30405.5|30503.4|30412.4|30496.5|30405.5|29
1654242510000|2022-06-03 07:48:30|30497.4|30406.4|30492.5|30401.5|30500.5|30409.5|30491.5|30400.5|34
1654242520000|2022-06-03 07:48:40|30492.7|30401.7|30489.8|30398.8|30497.2|30406.2|30489.8|30398.8|34
1654242530000|2022-06-03 07:48:50|30492|30401|30493.5|30402.5|30494|30403|30488.9|30397.9|21
1654242540000|2022-06-03 07:49:00|30493.2|30402.2|30493.3|30402.3|30495|30404|30487.9|30396.9|27
1654242550000|2022-06-03 07:49:10|30490.6|30399.6|30477.4|30386.4|30494.4|30403.4|30475.8|30384.8|28
1654242560000|2022-06-03 07:49:20|30477.3|30386.3|30481.2|30390.2|30481.9|30390.9|30475.8|30384.8|28
1654242570000|2022-06-03 07:49:30|30478.9|30387.9|30478.4|30387.4|30480|30389|30476.4|30385.4|30
1654242580000|2022-06-03 07:49:40|30480|30389|30476.5|30385.5|30480|30389|30474.2|30383.2|12
1654242590000|2022-06-03 07:49:50|30478.3|30387.3|30474.6|30383.6|30481.9|30390.9|30468.3|30377.3|30
1654242600000|2022-06-03 07:50:00|30475.4|30384.4|30473.8|30382.8|30477.6|30386.6|30472.3|30381.3|20
1654242610000|2022-06-03 07:50:10|30473.9|30382.9|30474.5|30383.5|30476.8|30385.8|30468.6|30377.6|27
1654242620000|2022-06-03 07:50:20|30472.3|30381.3|30471.4|30380.4|30473.6|30382.6|30468.8|30377.8|26
1654242630000|2022-06-03 07:50:30|30471.3|30380.3|30471.9|30380.9|30472.5|30381.5|30469.9|30378.9|23
1654242640000|2022-06-03 07:50:40|30472.1|30381.1|30470.6|30379.6|30473.3|30382.3|30470.1|30379.1|29
1654242650000|2022-06-03 07:50:50|30471.9|30380.9|30470.6|30379.6|30472|30381|30467.6|30376.6|19
1654242660000|2022-06-03 07:51:00|30467.6|30376.6|30473|30382|30473.6|30382.6|30467.6|30376.6|19
1654242670000|2022-06-03 07:51:10|30472.9|30381.9|30472.1|30381.1|30474.8|30383.8|30470.6|30379.6|30
1654242680000|2022-06-03 07:51:20|30471.7|30380.7|30469.3|30378.3|30472.6|30381.6|30469.3|30378.3|23
1654242690000|2022-06-03 07:51:30|30469.6|30378.6|30471.9|30380.9|30472.5|30381.5|30469.6|30378.6|23
1654242700000|2022-06-03 07:51:40|30471.8|30380.8|30469.6|30378.6|30473.6|30382.6|30467.6|30376.6|27
1654242710000|2022-06-03 07:51:50|30469.8|30378.8|30468.9|30377.9|30470.7|30379.7|30467|30376|21
1654242720000|2022-06-03 07:52:00|30467|30376|30468.3|30377.3|30471.9|30380.9|30466.9|30375.9|20
1654242730000|2022-06-03 07:52:10|30467.1|30376.1|30467.2|30376.2|30467.7|30376.7|30466.7|30375.7|13
1654242740000|2022-06-03 07:52:20|30466.6|30375.6|30468.5|30377.5|30469.4|30378.4|30466.6|30375.6|18
1654242750000|2022-06-03 07:52:30|30469|30378|30478|30387|30480|30389|30468.9|30377.9|33
1654242760000|2022-06-03 07:52:40|30476.9|30385.9|30474.3|30383.3|30478.1|30387.1|30474.3|30383.3|21
1654242770000|2022-06-03 07:52:50|30475.5|30384.5|30475.9|30384.9|30476.6|30385.6|30475|30384|28
1654242780000|2022-06-03 07:53:00|30475.8|30384.8|30475.9|30384.9|30477.3|30386.3|30474.6|30383.6|20
1654242790000|2022-06-03 07:53:10|30476|30385|30479.8|30388.8|30481.3|30390.3|30475.7|30384.7|27
1654242800000|2022-06-03 07:53:20|30480.7|30389.7|30479|30388|30480.7|30389.7|30478.4|30387.4|23
1654242810000|2022-06-03 07:53:30|30479.1|30388.1|30481.2|30390.2|30481.8|30390.8|30478.9|30387.9|29
1654242820000|2022-06-03 07:53:40|30480.9|30389.9|30480.4|30389.4|30481.5|30390.5|30480|30389|16
1654242830000|2022-06-03 07:53:50|30480.6|30389.6|30480.4|30389.4|30482.1|30391.1|30480|30389|10
1654242840000|2022-06-03 07:54:00|30480.8|30389.8|30478.2|30387.2|30481.1|30390.1|30476.9|30385.9|26
1654242850000|2022-06-03 07:54:10|30478.6|30387.6|30478.4|30387.4|30478.6|30387.6|30476.9|30385.9|20
1654242860000|2022-06-03 07:54:20|30477.9|30386.9|30472.5|30381.5|30478.7|30387.7|30472.5|30381.5|18
1654242870000|2022-06-03 07:54:30|30474.2|30383.2|30475.8|30384.8|30475.8|30384.8|30470.8|30379.8|20
1654242880000|2022-06-03 07:54:40|30472.6|30381.6|30475|30384|30475.7|30384.7|30472.5|30381.5|13
1654242890000|2022-06-03 07:54:50|30475.2|30384.2|30473.2|30382.2|30475.5|30384.5|30473.2|30382.2|24
1654242900000|2022-06-03 07:55:00|30474.5|30383.5|30478.6|30387.6|30478.9|30387.9|30472.2|30381.2|22
1654242910000|2022-06-03 07:55:10|30478.9|30387.9|30475.1|30384.1|30479.1|30388.1|30473.8|30382.8|29
1654242920000|2022-06-03 07:55:20|30475.3|30384.3|30477.3|30386.3|30477.5|30386.5|30474.5|30383.5|29
1654242930000|2022-06-03 07:55:30|30476.7|30385.7|30475.5|30384.5|30477.8|30386.8|30474.3|30383.3|27
1654242940000|2022-06-03 07:55:40|30477.8|30386.8|30475.2|30384.2|30478.1|30387.1|30475.1|30384.1|22
1654242950000|2022-06-03 07:55:50|30477.9|30386.9|30476.9|30385.9|30477.9|30386.9|30474.4|30383.4|23
1654242960000|2022-06-03 07:56:00|30476|30385|30484.2|30393.2|30484.2|30393.2|30475.4|30384.4|29
1654242970000|2022-06-03 07:56:10|30480.3|30389.3|30481.8|30390.8|30482.8|30391.8|30478.7|30387.7|30
1654242980000|2022-06-03 07:56:20|30482.1|30391.1|30481.4|30390.4|30483.2|30392.2|30480.2|30389.2|29
1654242990000|2022-06-03 07:56:30|30481|30390|30476.6|30385.6|30482.4|30391.4|30474.6|30383.6|25
1654243000000|2022-06-03 07:56:40|30475.5|30384.5|30477.5|30386.5|30478.6|30387.6|30475.5|30384.5|14
1654243010000|2022-06-03 07:56:50|30476.4|30385.4|30476.5|30385.5|30477.4|30386.4|30476.4|30385.4|9
1654243020000|2022-06-03 07:57:00|30476.6|30385.6|30477.4|30386.4|30479|30388|30476.1|30385.1|13
1654243030000|2022-06-03 07:57:10|30477.3|30386.3|30478.3|30387.3|30480.2|30389.2|30475.6|30384.6|27
1654243040000|2022-06-03 07:57:20|30476.9|30385.9|30475.3|30384.3|30478.7|30387.7|30473.6|30382.6|16
1654243050000|2022-06-03 07:57:30|30475.2|30384.2|30471.2|30380.2|30475.7|30384.7|30469.3|30378.3|21
1654243060000|2022-06-03 07:57:40|30469.9|30378.9|30466.7|30375.7|30471.9|30380.9|30466.7|30375.7|20
1654243070000|2022-06-03 07:57:50|30471.2|30380.2|30467.1|30376.1|30471.2|30380.2|30466.6|30375.6|21
1654243080000|2022-06-03 07:58:00|30468.8|30377.8|30481.4|30390.4|30483.7|30392.7|30468.8|30377.8|34
1654243090000|2022-06-03 07:58:10|30482.2|30391.2|30481.5|30390.5|30482.6|30391.6|30478.6|30387.6|23
1654243100000|2022-06-03 07:58:20|30481.6|30390.6|30484.7|30393.7|30488.2|30397.2|30480.6|30389.6|36
1654243110000|2022-06-03 07:58:30|30485.7|30394.7|30482.8|30391.8|30486.1|30395.1|30482.8|30391.8|30
1654243120000|2022-06-03 07:58:40|30482.9|30391.9|30482.6|30391.6|30483.5|30392.5|30482.4|30391.4|22
1654243130000|2022-06-03 07:58:50|30482.9|30391.9|30483.4|30392.4|30484.1|30393.1|30482.9|30391.9|30
1654243140000|2022-06-03 07:59:00|30483.5|30392.5|30482.7|30391.7|30486.4|30395.4|30482.7|30391.7|21
1654243150000|2022-06-03 07:59:10|30482.8|30391.8|30476.6|30385.6|30483|30392|30475.3|30384.3|33
1654243160000|2022-06-03 07:59:20|30476.1|30385.1|30484|30393|30484.5|30393.5|30472|30381|35
1654243170000|2022-06-03 07:59:30|30488.2|30397.2|30485.1|30394.1|30490.4|30399.4|30482.6|30391.6|24
1654243180000|2022-06-03 07:59:40|30484.8|30393.8|30481.7|30390.7|30485.1|30394.1|30481.2|30390.2|24
1654243190000|2022-06-03 07:59:50|30482|30391|30475.6|30384.6|30482.4|30391.4|30475.6|30384.6|24
1654243200000|2022-06-03 08:00:00|30475.9|30384.9|30477.9|30386.9|30478.6|30387.6|30475.9|30384.9|22
1654243210000|2022-06-03 08:00:10|30475.9|30384.9|30479.3|30388.3|30479.3|30388.3|30474.8|30383.8|24
1654243220000|2022-06-03 08:00:20|30477|30386|30470.3|30379.3|30478.4|30387.4|30468.7|30377.7|26
1654243230000|2022-06-03 08:00:30|30469.1|30378.1|30467|30376|30469.6|30378.6|30466.3|30375.3|32
1654243240000|2022-06-03 08:00:40|30466.9|30375.9|30463.5|30372.5|30467.5|30376.5|30463.4|30372.4|18
1654243250000|2022-06-03 08:00:50|30463.7|30372.7|30466|30375|30466.9|30375.9|30463.7|30372.7|22
1654243260000|2022-06-03 08:01:00|30466.4|30375.4|30464.8|30373.8|30466.4|30375.4|30464.4|30373.4|22
1654243270000|2022-06-03 08:01:10|30465|30374|30461.1|30370.1|30465|30374|30460.1|30369.1|22
1654243280000|2022-06-03 08:01:20|30460.7|30369.7|30460.7|30369.7|30461.4|30370.4|30459.8|30368.8|19
1654243290000|2022-06-03 08:01:30|30460.9|30369.9|30457.7|30366.7|30461.1|30370.1|30455.3|30364.3|28
1654243300000|2022-06-03 08:01:40|30457.2|30366.2|30453.4|30362.4|30457.6|30366.6|30452.1|30361.1|34
1654243310000|2022-06-03 08:01:50|30454.1|30363.1|30455|30364|30456.1|30365.1|30453.1|30362.1|37
1654243320000|2022-06-03 08:02:00|30455.3|30364.3|30443.3|30352.3|30455.3|30364.3|30439.6|30348.6|30
1654243330000|2022-06-03 08:02:10|30443.2|30352.2|30446|30355|30446|30355|30443|30352|31
1654243340000|2022-06-03 08:02:20|30445.5|30354.5|30444.1|30353.1|30445.9|30354.9|30443.7|30352.7|17
1654243350000|2022-06-03 08:02:30|30443.9|30352.9|30434.8|30343.8|30444.1|30353.1|30433.9|30342.9|27
1654243360000|2022-06-03 08:02:40|30433.4|30342.4|30438.9|30347.9|30438.9|30347.9|30429.2|30338.2|37
1654243370000|2022-06-03 08:02:50|30435.5|30344.5|30441.3|30350.3|30443.5|30352.5|30435.5|30344.5|33
1654243380000|2022-06-03 08:03:00|30441.4|30350.4|30442.9|30351.9|30443.1|30352.1|30441.4|30350.4|33
1654243390000|2022-06-03 08:03:10|30440.9|30349.9|30432|30341|30442.2|30351.2|30430.1|30339.1|34
1654243400000|2022-06-03 08:03:20|30432.9|30341.9|30432.6|30341.6|30434.2|30343.2|30431.3|30340.3|34
1654243410000|2022-06-03 08:03:30|30432.3|30341.3|30432.7|30341.7|30435.4|30344.4|30432.2|30341.2|29
1654243420000|2022-06-03 08:03:40|30432.6|30341.6|30433.1|30342.1|30435.3|30344.3|30431.9|30340.9|31
1654243430000|2022-06-03 08:03:50|30432.6|30341.6|30429|30338|30433.5|30342.5|30425.4|30334.4|35
1654243440000|2022-06-03 08:04:00|30429.9|30338.9|30433.3|30342.3|30437.4|30346.4|30429.3|30338.3|32
1654243450000|2022-06-03 08:04:10|30434.9|30343.9|30434.3|30343.3|30437.7|30346.7|30434|30343|29
1654243460000|2022-06-03 08:04:20|30434.9|30343.9|30437.4|30346.4|30441.4|30350.4|30432.8|30341.8|34
1654243470000|2022-06-03 08:04:30|30436.9|30345.9|30438.7|30347.7|30443|30352|30436.7|30345.7|34
1654243480000|2022-06-03 08:04:40|30439.6|30348.6|30438.8|30347.8|30445.8|30354.8|30437.2|30346.2|38
1654243490000|2022-06-03 08:04:50|30441.3|30350.3|30444.2|30353.2|30444.2|30353.2|30438.6|30347.6|28
1654243500000|2022-06-03 08:05:00|30445.8|30354.8|30451.1|30360.1|30455.4|30364.4|30435.6|30344.6|38
1654243510000|2022-06-03 08:05:10|30454.3|30363.3|30465|30374|30465.2|30374.2|30454.3|30363.3|29
1654243520000|2022-06-03 08:05:20|30465.1|30374.1|30464.1|30373.1|30465.6|30374.6|30463.3|30372.3|31
1654243530000|2022-06-03 08:05:30|30464|30373|30464.9|30373.9|30465.5|30374.5|30463.4|30372.4|20
1654243540000|2022-06-03 08:05:40|30465|30374|30482.3|30391.3|30482.4|30391.4|30462.7|30371.7|21
1654243550000|2022-06-03 08:05:50|30483.1|30392.1|30500.1|30409.1|30500.1|30409.1|30481.4|30390.4|32
1654243560000|2022-06-03 08:06:00|30501.1|30410.1|30502.2|30411.2|30502.7|30411.7|30500.3|30409.3|34
1654243570000|2022-06-03 08:06:10|30497.4|30406.4|30507.5|30416.5|30507.5|30416.5|30490.2|30399.2|34
1654243580000|2022-06-03 08:06:20|30506.6|30415.6|30521.5|30430.5|30524|30433|30503.5|30412.5|37
1654243590000|2022-06-03 08:06:30|30523.9|30432.9|30520|30429|30523.9|30432.9|30512.3|30421.3|37
1654243600000|2022-06-03 08:06:40|30522.2|30431.2|30521.5|30430.5|30522.2|30431.2|30513.7|30422.7|34
1654243610000|2022-06-03 08:06:50|30525.1|30434.1|30531.8|30440.8|30532.2|30441.2|30523.7|30432.7|32
1654243620000|2022-06-03 08:07:00|30531.5|30440.5|30522.1|30431.1|30531.5|30440.5|30517.4|30426.4|36
1654243630000|2022-06-03 08:07:10|30523.4|30432.4|30531.8|30440.8|30533.1|30442.1|30522|30431|28
1654243640000|2022-06-03 08:07:20|30533.1|30442.1|30530.2|30439.2|30533.1|30442.1|30528.9|30437.9|26
1654243650000|2022-06-03 08:07:30|30529.7|30438.7|30516.1|30425.1|30530.3|30439.3|30515.6|30424.6|37
1654243660000|2022-06-03 08:07:40|30515.8|30424.8|30506.5|30415.5|30516.2|30425.2|30504.9|30413.9|34
1654243670000|2022-06-03 08:07:50|30505.8|30414.8|30517.4|30426.4|30517.4|30426.4|30505.1|30414.1|30
1654243680000|2022-06-03 08:08:00|30525|30434|30538.8|30447.8|30540.5|30449.5|30524.4|30433.4|36
1654243690000|2022-06-03 08:08:10|30539|30448|30535.2|30444.2|30541|30450|30533.8|30442.8|33
1654243700000|2022-06-03 08:08:20|30537.1|30446.1|30536.8|30445.8|30537.1|30446.1|30535.7|30444.7|26
1654243710000|2022-06-03 08:08:30|30535.9|30444.9|30539.2|30448.2|30539.2|30448.2|30535.4|30444.4|31
1654243720000|2022-06-03 08:08:40|30538.2|30447.2|30538.3|30447.3|30539.5|30448.5|30537.1|30446.1|36
1654243730000|2022-06-03 08:08:50|30538.8|30447.8|30534|30443|30540.4|30449.4|30534|30443|32
1654243740000|2022-06-03 08:09:00|30533.5|30442.5|30536.8|30445.8|30539.7|30448.7|30533.5|30442.5|36
1654243750000|2022-06-03 08:09:10|30536.6|30445.6|30536.2|30445.2|30536.6|30445.6|30535.7|30444.7|16
1654243760000|2022-06-03 08:09:20|30536.1|30445.1|30540.7|30449.7|30540.7|30449.7|30535.2|30444.2|23
1654243770000|2022-06-03 08:09:30|30541.6|30450.6|30547.8|30456.8|30551|30460|30541.6|30450.6|32
1654243780000|2022-06-03 08:09:40|30548.6|30457.6|30545.6|30454.6|30548.7|30457.7|30544.5|30453.5|26
1654243790000|2022-06-03 08:09:50|30545.7|30454.7|30540.6|30449.6|30545.7|30454.7|30539.8|30448.8|32
1654243800000|2022-06-03 08:10:00|30540.2|30449.2|30540.5|30449.5|30540.8|30449.8|30536|30445|31
1654243810000|2022-06-03 08:10:10|30540.6|30449.6|30541.7|30450.7|30543.5|30452.5|30540.3|30449.3|32
1654243820000|2022-06-03 08:10:20|30542.3|30451.3|30542.6|30451.6|30542.6|30451.6|30541.5|30450.5|29
1654243830000|2022-06-03 08:10:30|30541.6|30450.6|30543.1|30452.1|30543.3|30452.3|30541.6|30450.6|30
1654243840000|2022-06-03 08:10:40|30542.1|30451.1|30539.7|30448.7|30543.3|30452.3|30538.8|30447.8|34
1654243850000|2022-06-03 08:10:50|30539.2|30448.2|30534.6|30443.6|30539.9|30448.9|30534.6|30443.6|32
1654243860000|2022-06-03 08:11:00|30535.9|30444.9|30527.6|30436.6|30535.9|30444.9|30527.5|30436.5|35
1654243870000|2022-06-03 08:11:10|30527.4|30436.4|30524.7|30433.7|30529.2|30438.2|30522.3|30431.3|23
1654243880000|2022-06-03 08:11:20|30525|30434|30532.2|30441.2|30534.3|30443.3|30520.6|30429.6|25
1654243890000|2022-06-03 08:11:30|30532.4|30441.4|30540.2|30449.2|30540.2|30449.2|30532.1|30441.1|26
1654243900000|2022-06-03 08:11:40|30539.4|30448.4|30538.9|30447.9|30540.5|30449.5|30538.6|30447.6|28
1654243910000|2022-06-03 08:11:50|30541|30450|30540.9|30449.9|30541.5|30450.5|30538.6|30447.6|33
1654243920000|2022-06-03 08:12:00|30540.2|30449.2|30536.7|30445.7|30544.9|30453.9|30536.1|30445.1|36
1654243930000|2022-06-03 08:12:10|30536.4|30445.4|30536.1|30445.1|30538|30447|30535|30444|32
1654243940000|2022-06-03 08:12:20|30535.4|30444.4|30533.6|30442.6|30538.3|30447.3|30533.3|30442.3|32
1654243950000|2022-06-03 08:12:30|30534.6|30443.6|30531.2|30440.2|30534.6|30443.6|30530.5|30439.5|28
1654243960000|2022-06-03 08:12:40|30531.5|30440.5|30532.2|30441.2|30533.9|30442.9|30531|30440|34
1654243970000|2022-06-03 08:12:50|30532.6|30441.6|30538.1|30447.1|30539.9|30448.9|30532.6|30441.6|22
1654243980000|2022-06-03 08:13:00|30538|30447|30535.8|30444.8|30538.6|30447.6|30533.5|30442.5|34
1654243990000|2022-06-03 08:13:10|30535.9|30444.9|30536|30445|30537.8|30446.8|30534.8|30443.8|21
1654244000000|2022-06-03 08:13:20|30535.5|30444.5|30535.8|30444.8|30535.9|30444.9|30534.1|30443.1|20
1654244010000|2022-06-03 08:13:30|30535.9|30444.9|30536.2|30445.2|30536.3|30445.3|30534.8|30443.8|26
1654244020000|2022-06-03 08:13:40|30536|30445|30537.6|30446.6|30537.6|30446.6|30536|30445|14
1654244030000|2022-06-03 08:13:50|30537.7|30446.7|30539.1|30448.1|30539.1|30448.1|30537.5|30446.5|10
1654244040000|2022-06-03 08:14:00|30539.2|30448.2|30540.7|30449.7|30542.5|30451.5|30539.2|30448.2|29
1654244050000|2022-06-03 08:14:10|30541|30450|30540.7|30449.7|30542.9|30451.9|30540.2|30449.2|36
1654244060000|2022-06-03 08:14:20|30542.1|30451.1|30544.6|30453.6|30547.4|30456.4|30542.1|30451.1|30
1654244070000|2022-06-03 08:14:30|30544.5|30453.5|30538.7|30447.7|30544.7|30453.7|30535.7|30444.7|20
1654244080000|2022-06-03 08:14:40|30538.5|30447.5|30533.9|30442.9|30539.1|30448.1|30532.8|30441.8|25
1654244090000|2022-06-03 08:14:50|30534.2|30443.2|30538.5|30447.5|30538.5|30447.5|30534.2|30443.2|26
1654244100000|2022-06-03 08:15:00|30538.4|30447.4|30544.3|30453.3|30544.5|30453.5|30537.3|30446.3|30
1654244110000|2022-06-03 08:15:10|30546.2|30455.2|30545.7|30454.7|30546.3|30455.3|30541.1|30450.1|17
1654244120000|2022-06-03 08:15:20|30543.9|30452.9|30543.4|30452.4|30544.1|30453.1|30540.8|30449.8|26
1654244130000|2022-06-03 08:15:30|30543.9|30452.9|30543.5|30452.5|30543.9|30452.9|30542.1|30451.1|20
1654244140000|2022-06-03 08:15:40|30543.2|30452.2|30542.4|30451.4|30543.2|30452.2|30542.4|30451.4|18
1654244150000|2022-06-03 08:15:50|30543.3|30452.3|30543.5|30452.5|30544.5|30453.5|30542.3|30451.3|14
1654244160000|2022-06-03 08:16:00|30543|30452|30548.2|30457.2|30549.5|30458.5|30542.8|30451.8|26
1654244170000|2022-06-03 08:16:10|30548.4|30457.4|30547.9|30456.9|30548.9|30457.9|30547.2|30456.2|19
1654244180000|2022-06-03 08:16:20|30548|30457|30546.3|30455.3|30548.7|30457.7|30545.2|30454.2|24
1654244190000|2022-06-03 08:16:30|30545.8|30454.8|30540.9|30449.9|30546.9|30455.9|30536.9|30445.9|33
1654244200000|2022-06-03 08:16:40|30541.2|30450.2|30537.6|30446.6|30541.2|30450.2|30536.6|30445.6|28
1654244210000|2022-06-03 08:16:50|30537.8|30446.8|30538.4|30447.4|30540.1|30449.1|30537.1|30446.1|29
1654244220000|2022-06-03 08:17:00|30538|30447|30538.3|30447.3|30539.6|30448.6|30537.7|30446.7|24
1654244230000|2022-06-03 08:17:10|30539|30448|30539.3|30448.3|30539.7|30448.7|30538.1|30447.1|29
1654244240000|2022-06-03 08:17:20|30538.2|30447.2|30543.3|30452.3|30543.3|30452.3|30537.6|30446.6|26
1654244250000|2022-06-03 08:17:30|30544.3|30453.3|30545.6|30454.6|30546.8|30455.8|30544.3|30453.3|26
1654244260000|2022-06-03 08:17:40|30545.5|30454.5|30546.5|30455.5|30546.9|30455.9|30545.3|30454.3|17
1654244270000|2022-06-03 08:17:50|30546.3|30455.3|30545.8|30454.8|30546.7|30455.7|30544.4|30453.4|33
1654244280000|2022-06-03 08:18:00|30545.7|30454.7|30545.7|30454.7|30547.8|30456.8|30545.5|30454.5|28
1654244290000|2022-06-03 08:18:10|30546.4|30455.4|30547.1|30456.1|30547.2|30456.2|30545.8|30454.8|26
1654244300000|2022-06-03 08:18:20|30546.6|30455.6|30544.1|30453.1|30547.4|30456.4|30542.9|30451.9|33
1654244310000|2022-06-03 08:18:30|30543|30452|30539.1|30448.1|30543|30452|30537.1|30446.1|21
1654244320000|2022-06-03 08:18:40|30539.6|30448.6|30542.4|30451.4|30542.5|30451.5|30537.6|30446.6|27
1654244330000|2022-06-03 08:18:50|30542.3|30451.3|30543.2|30452.2|30543.2|30452.2|30539.6|30448.6|23
1654244340000|2022-06-03 08:19:00|30541.3|30450.3|30540.3|30449.3|30543.6|30452.6|30540.3|30449.3|32
1654244350000|2022-06-03 08:19:10|30540.6|30449.6|30544.2|30453.2|30545.6|30454.6|30540.6|30449.6|24
1654244360000|2022-06-03 08:19:20|30543.8|30452.8|30544.5|30453.5|30545.3|30454.3|30543.8|30452.8|25
1654244370000|2022-06-03 08:19:30|30544.2|30453.2|30544.4|30453.4|30545.4|30454.4|30544|30453|21
1654244380000|2022-06-03 08:19:40|30544.5|30453.5|30544|30453|30546.1|30455.1|30543.7|30452.7|26
1654244390000|2022-06-03 08:19:50|30543.6|30452.6|30544.2|30453.2|30545.5|30454.5|30543.2|30452.2|21
1654244400000|2022-06-03 08:20:00|30543.9|30452.9|30542.1|30451.1|30544.2|30453.2|30533.3|30442.3|31
1654244410000|2022-06-03 08:20:10|30540.7|30449.7|30540.1|30449.1|30540.7|30449.7|30537.8|30446.8|31
1654244420000|2022-06-03 08:20:20|30539.9|30448.9|30538.2|30447.2|30540.9|30449.9|30537.6|30446.6|31
1654244430000|2022-06-03 08:20:30|30538.5|30447.5|30532|30441|30539.9|30448.9|30530.1|30439.1|34
1654244440000|2022-06-03 08:20:40|30533.3|30442.3|30531.3|30440.3|30533.3|30442.3|30521|30430|31
1654244450000|2022-06-03 08:20:50|30531.4|30440.4|30527.7|30436.7|30532.4|30441.4|30525.8|30434.8|25
1654244460000|2022-06-03 08:21:00|30527.1|30436.1|30528|30437|30528.5|30437.5|30525|30434|17
1654244470000|2022-06-03 08:21:10|30528.5|30437.5|30527.5|30436.5|30528.9|30437.9|30527.2|30436.2|11
1654244480000|2022-06-03 08:21:20|30527.3|30436.3|30529.3|30438.3|30529.8|30438.8|30527|30436|15
1654244490000|2022-06-03 08:21:30|30529.4|30438.4|30528.1|30437.1|30530.4|30439.4|30528|30437|17
1654244500000|2022-06-03 08:21:40|30528.2|30437.2|30528.2|30437.2|30528.2|30437.2|30527.8|30436.8|4
1654244510000|2022-06-03 08:21:50|30528|30437|30528.1|30437.1|30529.2|30438.2|30527.9|30436.9|19
1654244520000|2022-06-03 08:22:00|30528|30437|30527.1|30436.1|30530|30439|30525.3|30434.3|30
1654244530000|2022-06-03 08:22:10|30527.3|30436.3|30528|30437|30528.7|30437.7|30524.1|30433.1|28
1654244540000|2022-06-03 08:22:20|30527.9|30436.9|30522.4|30431.4|30528.7|30437.7|30518.1|30427.1|37
1654244550000|2022-06-03 08:22:30|30528.7|30437.7|30525.3|30434.3|30528.7|30437.7|30522.4|30431.4|35
1654244560000|2022-06-03 08:22:40|30528.7|30437.7|30520.1|30429.1|30528.7|30437.7|30514.4|30423.4|32
1654244570000|2022-06-03 08:22:50|30519.6|30428.6|30519.2|30428.2|30520.1|30429.1|30517.7|30426.7|26
1654244580000|2022-06-03 08:23:00|30518.9|30427.9|30520.1|30429.1|30520.3|30429.3|30517.6|30426.6|19
1654244590000|2022-06-03 08:23:10|30520.2|30429.2|30518.5|30427.5|30521.3|30430.3|30518.5|30427.5|24
1654244600000|2022-06-03 08:23:20|30518.4|30427.4|30518.9|30427.9|30520.1|30429.1|30518.3|30427.3|9
1654244610000|2022-06-03 08:23:30|30520.1|30429.1|30520.2|30429.2|30520.3|30429.3|30518.8|30427.8|18
1654244620000|2022-06-03 08:23:40|30520.3|30429.3|30518.9|30427.9|30520.3|30429.3|30514.1|30423.1|16
1654244630000|2022-06-03 08:23:50|30519|30428|30520.3|30429.3|30520.8|30429.8|30519|30428|18
1654244640000|2022-06-03 08:24:00|30520.8|30429.8|30521.2|30430.2|30521.2|30430.2|30520.3|30429.3|16
1654244650000|2022-06-03 08:24:10|30520.9|30429.9|30528.6|30437.6|30528.6|30437.6|30519.8|30428.8|18
1654244660000|2022-06-03 08:24:20|30527.9|30436.9|30528.3|30437.3|30529|30438|30527.3|30436.3|27
1654244670000|2022-06-03 08:24:30|30528|30437|30524.7|30433.7|30528.6|30437.6|30522.3|30431.3|21
1654244680000|2022-06-03 08:24:40|30522.5|30431.5|30519.4|30428.4|30524.8|30433.8|30519.4|30428.4|21
1654244690000|2022-06-03 08:24:50|30520.7|30429.7|30501.5|30410.5|30520.7|30429.7|30501.4|30410.4|21
1654244700000|2022-06-03 08:25:00|30501.6|30410.6|30501.7|30410.7|30505.4|30414.4|30499.8|30408.8|23
1654244710000|2022-06-03 08:25:10|30501.5|30410.5|30502.2|30411.2|30502.3|30411.3|30494.5|30403.5|35
1654244720000|2022-06-03 08:25:20|30502.3|30411.3|30500.3|30409.3|30502.4|30411.4|30498.4|30407.4|18
1654244730000|2022-06-03 08:25:30|30500.2|30409.2|30499.9|30408.9|30501|30410|30499.8|30408.8|27
1654244740000|2022-06-03 08:25:40|30500.6|30409.6|30499|30408|30500.8|30409.8|30498.9|30407.9|24
1654244750000|2022-06-03 08:25:50|30498.8|30407.8|30497.1|30406.1|30498.8|30407.8|30496.5|30405.5|18
1654244760000|2022-06-03 08:26:00|30497.3|30406.3|30498.6|30407.6|30499|30408|30497.2|30406.2|25
1654244770000|2022-06-03 08:26:10|30498.7|30407.7|30498.9|30407.9|30499.1|30408.1|30497.2|30406.2|28
1654244780000|2022-06-03 08:26:20|30499|30408|30497.3|30406.3|30499.2|30408.2|30496.6|30405.6|21
1654244790000|2022-06-03 08:26:30|30497.4|30406.4|30497.5|30406.5|30498.1|30407.1|30497|30406|28
1654244800000|2022-06-03 08:26:40|30497.2|30406.2|30506.8|30415.8|30508.1|30417.1|30497|30406|33
1654244810000|2022-06-03 08:26:50|30506.7|30415.7|30508.7|30417.7|30508.8|30417.8|30506.7|30415.7|33
1654244820000|2022-06-03 08:27:00|30509|30418|30503.8|30412.8|30509|30418|30502.9|30411.9|23
1654244830000|2022-06-03 08:27:10|30503.9|30412.9|30505.9|30414.9|30506.5|30415.5|30503.6|30412.6|32
1654244840000|2022-06-03 08:27:20|30505.8|30414.8|30504.4|30413.4|30506.1|30415.1|30504.4|30413.4|12
1654244850000|2022-06-03 08:27:30|30504.7|30413.7|30502.3|30411.3|30505.4|30414.4|30501.6|30410.6|32
1654244860000|2022-06-03 08:27:40|30502|30411|30499.6|30408.6|30502|30411|30498.6|30407.6|33
1654244870000|2022-06-03 08:27:50|30499.8|30408.8|30499.6|30408.6|30499.9|30408.9|30498.1|30407.1|32
1654244880000|2022-06-03 08:28:00|30498.8|30407.8|30498.2|30407.2|30499.2|30408.2|30497.2|30406.2|26
1654244890000|2022-06-03 08:28:10|30498.3|30407.3|30499.5|30408.5|30499.8|30408.8|30498|30407|18
1654244900000|2022-06-03 08:28:20|30499.6|30408.6|30505.5|30414.5|30505.7|30414.7|30499.6|30408.6|21
1654244910000|2022-06-03 08:28:30|30505.6|30414.6|30504.9|30413.9|30505.7|30414.7|30504.6|30413.6|24
1654244920000|2022-06-03 08:28:40|30505.7|30414.7|30505.6|30414.6|30505.9|30414.9|30504.3|30413.3|21
1654244930000|2022-06-03 08:28:50|30505.4|30414.4|30505.3|30414.3|30506|30415|30504.6|30413.6|25
1654244940000|2022-06-03 08:29:00|30505.2|30414.2|30506.2|30415.2|30506.5|30415.5|30503.3|30412.3|32
1654244950000|2022-06-03 08:29:10|30506|30415|30506.8|30415.8|30507|30416|30505.8|30414.8|23
1654244960000|2022-06-03 08:29:20|30506.9|30415.9|30506.2|30415.2|30510.7|30419.7|30504.1|30413.1|30
1654244970000|2022-06-03 08:29:30|30506.4|30415.4|30506.8|30415.8|30506.8|30415.8|30506.3|30415.3|16
1654244980000|2022-06-03 08:29:40|30506.7|30415.7|30505.8|30414.8|30507.1|30416.1|30505|30414|16
1654244990000|2022-06-03 08:29:50|30504.8|30413.8|30504.5|30413.5|30505.5|30414.5|30504.5|30413.5|18
1654245000000|2022-06-03 08:30:00|30504.7|30413.7|30502.3|30411.3|30504.7|30413.7|30499.9|30408.9|34
1654245010000|2022-06-03 08:30:10|30502.5|30411.5|30501.7|30410.7|30504|30413|30498.8|30407.8|26
1654245020000|2022-06-03 08:30:20|30501.8|30410.8|30504.9|30413.9|30504.9|30413.9|30501.5|30410.5|23
1654245030000|2022-06-03 08:30:30|30502.8|30411.8|30498.9|30407.9|30502.8|30411.8|30497.9|30406.9|16
1654245040000|2022-06-03 08:30:40|30498.6|30407.6|30522.7|30431.7|30523.5|30432.5|30497.1|30406.1|34
1654245050000|2022-06-03 08:30:50|30521.5|30430.5|30525.2|30434.2|30525.2|30434.2|30518.8|30427.8|32
1654245060000|2022-06-03 08:31:00|30525.3|30434.3|30523.8|30432.8|30525.3|30434.3|30521.4|30430.4|31
1654245070000|2022-06-03 08:31:10|30524|30433|30523.5|30432.5|30524.3|30433.3|30521.8|30430.8|24
1654245080000|2022-06-03 08:31:20|30523.1|30432.1|30522.6|30431.6|30524.1|30433.1|30521.7|30430.7|18
1654245090000|2022-06-03 08:31:30|30523.6|30432.6|30524.1|30433.1|30524.7|30433.7|30522.5|30431.5|31
1654245100000|2022-06-03 08:31:40|30524.2|30433.2|30524|30433|30524.9|30433.9|30523.7|30432.7|27
1654245110000|2022-06-03 08:31:50|30523.2|30432.2|30519.8|30428.8|30523.2|30432.2|30518|30427|18
1654245120000|2022-06-03 08:32:00|30520.7|30429.7|30519.8|30428.8|30521.6|30430.6|30519.3|30428.3|24
1654245130000|2022-06-03 08:32:10|30519.6|30428.6|30520.8|30429.8|30520.8|30429.8|30519.1|30428.1|20
1654245140000|2022-06-03 08:32:20|30520.7|30429.7|30521|30430|30522.1|30431.1|30520|30429|24
1654245150000|2022-06-03 08:32:30|30521.2|30430.2|30522.2|30431.2|30522.5|30431.5|30520.5|30429.5|32
1654245160000|2022-06-03 08:32:40|30521.6|30430.6|30522|30431|30523.1|30432.1|30521.3|30430.3|31
1654245170000|2022-06-03 08:32:50|30521.9|30430.9|30532.2|30441.2|30533.6|30442.6|30521.9|30430.9|37
1654245180000|2022-06-03 08:33:00|30532.7|30441.7|30540.5|30449.5|30542.7|30451.7|30532.5|30441.5|32
1654245190000|2022-06-03 08:33:10|30542.1|30451.1|30544.6|30453.6|30546|30455|30541.5|30450.5|29
1654245200000|2022-06-03 08:33:20|30545.3|30454.3|30545|30454|30545.6|30454.6|30544.4|30453.4|16
1654245210000|2022-06-03 08:33:30|30544.7|30453.7|30542.2|30451.2|30546.4|30455.4|30542|30451|25
1654245220000|2022-06-03 08:33:40|30542.1|30451.1|30542.7|30451.7|30544|30453|30542.1|30451.1|20
1654245230000|2022-06-03 08:33:50|30542.3|30451.3|30542.8|30451.8|30544.4|30453.4|30540.8|30449.8|26
1654245240000|2022-06-03 08:34:00|30542.5|30451.5|30542.6|30451.6|30543.8|30452.8|30542.3|30451.3|22
1654245250000|2022-06-03 08:34:10|30541.9|30450.9|30542.6|30451.6|30542.7|30451.7|30541.9|30450.9|12
1654245260000|2022-06-03 08:34:20|30541.9|30450.9|30535.9|30444.9|30541.9|30450.9|30533.3|30442.3|26
1654245270000|2022-06-03 08:34:30|30536|30445|30526.4|30435.4|30536.5|30445.5|30524.4|30433.4|33
1654245280000|2022-06-03 08:34:40|30526.5|30435.5|30526.6|30435.6|30527.2|30436.2|30525.7|30434.7|28
1654245290000|2022-06-03 08:34:50|30526.7|30435.7|30528.8|30437.8|30528.8|30437.8|30526.4|30435.4|31
1654245300000|2022-06-03 08:35:00|30527.7|30436.7|30529|30438|30529.1|30438.1|30527.7|30436.7|24
1654245310000|2022-06-03 08:35:10|30528.5|30437.5|30526.9|30435.9|30530.1|30439.1|30526.4|30435.4|34
1654245320000|2022-06-03 08:35:20|30527.1|30436.1|30527.1|30436.1|30528.6|30437.6|30526.6|30435.6|22
1654245330000|2022-06-03 08:35:30|30527.7|30436.7|30525.5|30434.5|30528|30437|30522.8|30431.8|31
1654245340000|2022-06-03 08:35:40|30524.1|30433.1|30526.4|30435.4|30526.4|30435.4|30522.9|30431.9|32
1654245350000|2022-06-03 08:35:50|30526.2|30435.2|30519.4|30428.4|30530.2|30439.2|30519.4|30428.4|34
1654245360000|2022-06-03 08:36:00|30519.2|30428.2|30517|30426|30519.2|30428.2|30516.4|30425.4|27
1654245370000|2022-06-03 08:36:10|30516.6|30425.6|30516.6|30425.6|30518.6|30427.6|30516.4|30425.4|27
1654245380000|2022-06-03 08:36:20|30516.5|30425.5|30516.4|30425.4|30516.8|30425.8|30515.5|30424.5|26
1654245390000|2022-06-03 08:36:30|30516.3|30425.3|30522.4|30431.4|30522.9|30431.9|30516.3|30425.3|29
1654245400000|2022-06-03 08:36:40|30522.3|30431.3|30522.2|30431.2|30523|30432|30521.9|30430.9|23
1654245410000|2022-06-03 08:36:50|30522.6|30431.6|30518.2|30427.2|30523.1|30432.1|30518.2|30427.2|28
1654245420000|2022-06-03 08:37:00|30520.1|30429.1|30521.1|30430.1|30521.5|30430.5|30516.9|30425.9|33
1654245430000|2022-06-03 08:37:10|30520.3|30429.3|30521.5|30430.5|30521.7|30430.7|30520.3|30429.3|26
1654245440000|2022-06-03 08:37:20|30521.1|30430.1|30517.2|30426.2|30521.6|30430.6|30516.3|30425.3|33
1654245450000|2022-06-03 08:37:30|30516.5|30425.5|30519.7|30428.7|30521.5|30430.5|30516.5|30425.5|29
1654245460000|2022-06-03 08:37:40|30520.1|30429.1|30521.9|30430.9|30522.4|30431.4|30519.5|30428.5|35
1654245470000|2022-06-03 08:37:50|30521.4|30430.4|30520.4|30429.4|30521.5|30430.5|30517.2|30426.2|32
1654245480000|2022-06-03 08:38:00|30519.6|30428.6|30516.3|30425.3|30521|30430|30516.3|30425.3|29
1654245490000|2022-06-03 08:38:10|30516.2|30425.2|30520.5|30429.5|30520.5|30429.5|30516.2|30425.2|32
1654245500000|2022-06-03 08:38:20|30519.2|30428.2|30519.2|30428.2|30519.9|30428.9|30517.3|30426.3|28
1654245510000|2022-06-03 08:38:30|30518.6|30427.6|30520.4|30429.4|30524.7|30433.7|30518.4|30427.4|36
1654245520000|2022-06-03 08:38:40|30521.1|30430.1|30521.8|30430.8|30522.6|30431.6|30520.1|30429.1|28
1654245530000|2022-06-03 08:38:50|30522.6|30431.6|30518|30427|30524|30433|30515.5|30424.5|33
1654245540000|2022-06-03 08:39:00|30518.1|30427.1|30517.5|30426.5|30518.8|30427.8|30516.9|30425.9|30
1654245550000|2022-06-03 08:39:10|30517|30426|30516.8|30425.8|30518.2|30427.2|30516.8|30425.8|21
1654245560000|2022-06-03 08:39:20|30517.3|30426.3|30516.3|30425.3|30518|30427|30515.6|30424.6|24
1654245570000|2022-06-03 08:39:30|30515.7|30424.7|30505.8|30414.8|30515.9|30424.9|30504.1|30413.1|27
1654245580000|2022-06-03 08:39:40|30505.7|30414.7|30501.8|30410.8|30505.7|30414.7|30498.6|30407.6|30
1654245590000|2022-06-03 08:39:50|30501.7|30410.7|30498.6|30407.6|30501.9|30410.9|30498.3|30407.3|26
1654245600000|2022-06-03 08:40:00|30498.4|30407.4|30498.2|30407.2|30499.5|30408.5|30497.9|30406.9|29
1654245610000|2022-06-03 08:40:10|30498.1|30407.1|30496.9|30405.9|30499.9|30408.9|30496.1|30405.1|29
1654245620000|2022-06-03 08:40:20|30496.7|30405.7|30498|30407|30498|30407|30495.5|30404.5|26
1654245630000|2022-06-03 08:40:30|30496.6|30405.6|30490|30399|30498|30407|30490|30399|33
1654245640000|2022-06-03 08:40:40|30490.8|30399.8|30480.8|30389.8|30491.4|30400.4|30478.9|30387.9|26
1654245650000|2022-06-03 08:40:50|30478.9|30387.9|30479.1|30388.1|30481.9|30390.9|30478.7|30387.7|35
1654245660000|2022-06-03 08:41:00|30480.7|30389.7|30484|30393|30484.2|30393.2|30479|30388|24
1654245670000|2022-06-03 08:41:10|30483.2|30392.2|30473.9|30382.9|30483.9|30392.9|30470.6|30379.6|28
1654245680000|2022-06-03 08:41:20|30473.2|30382.2|30466.1|30375.1|30473.7|30382.7|30465.6|30374.6|31
1654245690000|2022-06-03 08:41:30|30466.2|30375.2|30465.5|30374.5|30466.2|30375.2|30464.1|30373.1|28
1654245700000|2022-06-03 08:41:40|30465.4|30374.4|30468.4|30377.4|30470.4|30379.4|30465.4|30374.4|34
1654245710000|2022-06-03 08:41:50|30469.2|30378.2|30470.7|30379.7|30470.7|30379.7|30467.2|30376.2|34
1654245720000|2022-06-03 08:42:00|30469.5|30378.5|30465.3|30374.3|30471.6|30380.6|30464.1|30373.1|24
1654245730000|2022-06-03 08:42:10|30464.6|30373.6|30458|30367|30465.3|30374.3|30455.5|30364.5|31
1654245740000|2022-06-03 08:42:20|30458.9|30367.9|30462|30371|30462|30371|30457.9|30366.9|23
1654245750000|2022-06-03 08:42:30|30462.9|30371.9|30461.6|30370.6|30463.7|30372.7|30460.6|30369.6|29
1654245760000|2022-06-03 08:42:40|30462.6|30371.6|30463.3|30372.3|30463.3|30372.3|30460.1|30369.1|35
1654245770000|2022-06-03 08:42:50|30463.1|30372.1|30462.2|30371.2|30463.3|30372.3|30459.4|30368.4|30
1654245780000|2022-06-03 08:43:00|30462.6|30371.6|30460.7|30369.7|30462.7|30371.7|30459.6|30368.6|24
1654245790000|2022-06-03 08:43:10|30462.8|30371.8|30461|30370|30463.2|30372.2|30460.3|30369.3|29
1654245800000|2022-06-03 08:43:20|30460.4|30369.4|30460.9|30369.9|30461.7|30370.7|30459.8|30368.8|28
1654245810000|2022-06-03 08:43:30|30461.1|30370.1|30460.9|30369.9|30462.9|30371.9|30459.9|30368.9|31
1654245820000|2022-06-03 08:43:40|30461.9|30370.9|30462.2|30371.2|30462.5|30371.5|30459.1|30368.1|25
1654245830000|2022-06-03 08:43:50|30461.9|30370.9|30460.2|30369.2|30462.3|30371.3|30459.7|30368.7|25
1654245840000|2022-06-03 08:44:00|30462.2|30371.2|30458.8|30367.8|30462.2|30371.2|30458.2|30367.2|31
1654245850000|2022-06-03 08:44:10|30459.2|30368.2|30458|30367|30460|30369|30451.6|30360.6|29
1654245860000|2022-06-03 08:44:20|30458.9|30367.9|30452.2|30361.2|30458.9|30367.9|30452.2|30361.2|36
1654245870000|2022-06-03 08:44:30|30452.3|30361.3|30453.6|30362.6|30455|30364|30450.5|30359.5|28
1654245880000|2022-06-03 08:44:40|30453.4|30362.4|30449.5|30358.5|30453.8|30362.8|30446|30355|31
1654245890000|2022-06-03 08:44:50|30449.8|30358.8|30446.8|30355.8|30450|30359|30446.6|30355.6|12
1654245900000|2022-06-03 08:45:00|30450.1|30359.1|30446.1|30355.1|30450.3|30359.3|30445.7|30354.7|23
1654245910000|2022-06-03 08:45:10|30445.8|30354.8|30457.7|30366.7|30457.7|30366.7|30445.8|30354.8|24
1654245920000|2022-06-03 08:45:20|30457.6|30366.6|30460.4|30369.4|30460.5|30369.5|30457.1|30366.1|25
1654245930000|2022-06-03 08:45:30|30460.5|30369.5|30449.6|30358.6|30461.6|30370.6|30448.2|30357.2|30
1654245940000|2022-06-03 08:45:40|30449.3|30358.3|30449.3|30358.3|30449.9|30358.9|30447.7|30356.7|31
1654245950000|2022-06-03 08:45:50|30448.4|30357.4|30445.6|30354.6|30450.1|30359.1|30445.2|30354.2|20
1654245960000|2022-06-03 08:46:00|30445.5|30354.5|30451.4|30360.4|30452.6|30361.6|30445.5|30354.5|25
1654245970000|2022-06-03 08:46:10|30451.8|30360.8|30461|30370|30461.2|30370.2|30451.1|30360.1|35
1654245980000|2022-06-03 08:46:20|30461.2|30370.2|30459.8|30368.8|30461.6|30370.6|30459.1|30368.1|29
1654245990000|2022-06-03 08:46:30|30460.1|30369.1|30459.4|30368.4|30460.1|30369.1|30458.8|30367.8|25
1654246000000|2022-06-03 08:46:40|30459.3|30368.3|30457.3|30366.3|30459.7|30368.7|30457.3|30366.3|28
1654246010000|2022-06-03 08:46:50|30455.9|30364.9|30459.6|30368.6|30460.4|30369.4|30455.1|30364.1|29
1654246020000|2022-06-03 08:47:00|30459.2|30368.2|30459.1|30368.1|30460.6|30369.6|30458.5|30367.5|30
1654246030000|2022-06-03 08:47:10|30458.6|30367.6|30450.8|30359.8|30460.1|30369.1|30446.1|30355.1|34
1654246040000|2022-06-03 08:47:20|30446.5|30355.5|30454.7|30363.7|30456.7|30365.7|30446.5|30355.5|29
1654246050000|2022-06-03 08:47:30|30455|30364|30455.8|30364.8|30457.1|30366.1|30454.6|30363.6|24
1654246060000|2022-06-03 08:47:40|30456.5|30365.5|30456.7|30365.7|30458.5|30367.5|30456.1|30365.1|28
1654246070000|2022-06-03 08:47:50|30455.8|30364.8|30456.7|30365.7|30458.5|30367.5|30455.8|30364.8|24
1654246080000|2022-06-03 08:48:00|30456.8|30365.8|30459.3|30368.3|30459.3|30368.3|30455.8|30364.8|27
1654246090000|2022-06-03 08:48:10|30459.5|30368.5|30462.5|30371.5|30462.6|30371.6|30456.9|30365.9|26
1654246100000|2022-06-03 08:48:20|30462.4|30371.4|30461.9|30370.9|30462.4|30371.4|30461.6|30370.6|17
1654246110000|2022-06-03 08:48:30|30462.4|30371.4|30456.2|30365.2|30463.4|30372.4|30455.8|30364.8|27
1654246120000|2022-06-03 08:48:40|30457.7|30366.7|30460|30369|30460.1|30369.1|30456.7|30365.7|29
1654246130000|2022-06-03 08:48:50|30459.3|30368.3|30459.1|30368.1|30461|30370|30457.6|30366.6|27
1654246140000|2022-06-03 08:49:00|30458|30367|30456.6|30365.6|30462.6|30371.6|30456.6|30365.6|36
1654246150000|2022-06-03 08:49:10|30458.1|30367.1|30458.3|30367.3|30459|30368|30456.5|30365.5|33
1654246160000|2022-06-03 08:49:20|30457.9|30366.9|30459.1|30368.1|30460.5|30369.5|30457.2|30366.2|32
1654246170000|2022-06-03 08:49:30|30459.4|30368.4|30458.1|30367.1|30459.4|30368.4|30456.4|30365.4|32
1654246180000|2022-06-03 08:49:40|30457.4|30366.4|30459.7|30368.7|30459.7|30368.7|30457.4|30366.4|32
1654246190000|2022-06-03 08:49:50|30459.4|30368.4|30456.1|30365.1|30459.7|30368.7|30453.9|30362.9|28
1654246200000|2022-06-03 08:50:00|30455.4|30364.4|30456.7|30365.7|30457.2|30366.2|30454.9|30363.9|22
1654246210000|2022-06-03 08:50:10|30455.4|30364.4|30458.7|30367.7|30459.8|30368.8|30455.4|30364.4|23
1654246220000|2022-06-03 08:50:20|30458.9|30367.9|30457.1|30366.1|30459.8|30368.8|30454.7|30363.7|27
1654246230000|2022-06-03 08:50:30|30459.8|30368.8|30456.1|30365.1|30459.8|30368.8|30454|30363|25
1654246240000|2022-06-03 08:50:40|30454.8|30363.8|30457.2|30366.2|30459.8|30368.8|30454.2|30363.2|26
1654246250000|2022-06-03 08:50:50|30458.6|30367.6|30458.5|30367.5|30458.6|30367.6|30455.6|30364.6|20
1654246260000|2022-06-03 08:51:00|30458.7|30367.7|30456.7|30365.7|30458.7|30367.7|30454|30363|25
1654246270000|2022-06-03 08:51:10|30457.4|30366.4|30458.7|30367.7|30461|30370|30456.9|30365.9|31
1654246280000|2022-06-03 08:51:20|30458.8|30367.8|30458|30367|30459.9|30368.9|30458|30367|27
1654246290000|2022-06-03 08:51:30|30458.4|30367.4|30458.4|30367.4|30459.5|30368.5|30456.9|30365.9|29
1654246300000|2022-06-03 08:51:40|30459.2|30368.2|30459.2|30368.2|30459.5|30368.5|30455|30364|23
1654246310000|2022-06-03 08:51:50|30459.3|30368.3|30458.9|30367.9|30459.8|30368.8|30457.8|30366.8|30
1654246320000|2022-06-03 08:52:00|30457.9|30366.9|30458.1|30367.1|30459.8|30368.8|30457.6|30366.6|18
1654246330000|2022-06-03 08:52:10|30458.3|30367.3|30455.5|30364.5|30459.6|30368.6|30455.4|30364.4|13
1654246340000|2022-06-03 08:52:20|30455|30364|30455.3|30364.3|30455.6|30364.6|30455|30364|10
1654246350000|2022-06-03 08:52:30|30455.4|30364.4|30452.8|30361.8|30455.9|30364.9|30452.1|30361.1|18
1654246360000|2022-06-03 08:52:40|30452.9|30361.9|30452.5|30361.5|30454.4|30363.4|30448.9|30357.9|19
1654246370000|2022-06-03 08:52:50|30452.9|30361.9|30450.4|30359.4|30452.9|30361.9|30449.4|30358.4|20
1654246380000|2022-06-03 08:53:00|30450.5|30359.5|30452|30361|30452|30361|30450|30359|23
1654246390000|2022-06-03 08:53:10|30451.8|30360.8|30451.4|30360.4|30452.5|30361.5|30451.1|30360.1|17
1654246400000|2022-06-03 08:53:20|30451.8|30360.8|30452.7|30361.7|30455|30364|30451.8|30360.8|16
1654246410000|2022-06-03 08:53:30|30452.2|30361.2|30451.8|30360.8|30452.2|30361.2|30451.4|30360.4|17
1654246420000|2022-06-03 08:53:40|30451.5|30360.5|30451.7|30360.7|30452.1|30361.1|30451.4|30360.4|9
1654246430000|2022-06-03 08:53:50|30452|30361|30453.5|30362.5|30453.5|30362.5|30451.6|30360.6|11
1654246440000|2022-06-03 08:54:00|30453.8|30362.8|30453|30362|30453.8|30362.8|30452.7|30361.7|27
1654246450000|2022-06-03 08:54:10|30452.7|30361.7|30453.3|30362.3|30454.2|30363.2|30452.7|30361.7|22
1654246460000|2022-06-03 08:54:20|30452.5|30361.5|30451.4|30360.4|30452.6|30361.6|30451.3|30360.3|13
1654246470000|2022-06-03 08:54:30|30451.7|30360.7|30452.3|30361.3|30452.5|30361.5|30451.2|30360.2|23
1654246480000|2022-06-03 08:54:40|30452.6|30361.6|30452.9|30361.9|30453.8|30362.8|30451.9|30360.9|21
1654246490000|2022-06-03 08:54:50|30453.2|30362.2|30460|30369|30460|30369|30453.2|30362.2|14
1654246500000|2022-06-03 08:55:00|30460.1|30369.1|30465.7|30374.7|30465.7|30374.7|30460.1|30369.1|15
1654246510000|2022-06-03 08:55:10|30461.6|30370.6|30466.6|30375.6|30466.6|30375.6|30460.8|30369.8|26
1654246520000|2022-06-03 08:55:20|30466.2|30375.2|30466.7|30375.7|30469.3|30378.3|30465|30374|32
1654246530000|2022-06-03 08:55:30|30465.8|30374.8|30466.6|30375.6|30467.5|30376.5|30465.2|30374.2|22
1654246540000|2022-06-03 08:55:40|30466.9|30375.9|30464.8|30373.8|30468|30377|30464.8|30373.8|26
1654246550000|2022-06-03 08:55:50|30467.1|30376.1|30465|30374|30468.1|30377.1|30465|30374|21
1654246560000|2022-06-03 08:56:00|30465.2|30374.2|30467.6|30376.6|30467.9|30376.9|30465.2|30374.2|31
1654246570000|2022-06-03 08:56:10|30468.3|30377.3|30467.9|30376.9|30468.7|30377.7|30466.5|30375.5|27
1654246580000|2022-06-03 08:56:20|30468|30377|30468.4|30377.4|30468.8|30377.8|30467.8|30376.8|26
1654246590000|2022-06-03 08:56:30|30468.5|30377.5|30468|30377|30468.5|30377.5|30466.4|30375.4|26
1654246600000|2022-06-03 08:56:40|30468.2|30377.2|30462.4|30371.4|30468.4|30377.4|30461.2|30370.2|37
1654246610000|2022-06-03 08:56:50|30462|30371|30457.7|30366.7|30463.4|30372.4|30455.8|30364.8|24
1654246620000|2022-06-03 08:57:00|30457.8|30366.8|30462.5|30371.5|30463.1|30372.1|30457.8|30366.8|19
1654246630000|2022-06-03 08:57:10|30462.9|30371.9|30462.3|30371.3|30464.4|30373.4|30461.6|30370.6|35
1654246640000|2022-06-03 08:57:20|30462|30371|30463.4|30372.4|30464|30373|30462|30371|32
1654246650000|2022-06-03 08:57:30|30463.9|30372.9|30463.6|30372.6|30464.4|30373.4|30463|30372|30
1654246660000|2022-06-03 08:57:40|30463.7|30372.7|30463.7|30372.7|30464.7|30373.7|30462.8|30371.8|30
1654246670000|2022-06-03 08:57:50|30464.1|30373.1|30462.3|30371.3|30464.3|30373.3|30461.9|30370.9|23
1654246680000|2022-06-03 08:58:00|30462.2|30371.2|30462.6|30371.6|30462.6|30371.6|30461|30370|27
1654246690000|2022-06-03 08:58:10|30462.5|30371.5|30461.3|30370.3|30463.4|30372.4|30461.3|30370.3|29
1654246700000|2022-06-03 08:58:20|30461.1|30370.1|30459.1|30368.1|30461.7|30370.7|30459.1|30368.1|22
1654246710000|2022-06-03 08:58:30|30459.3|30368.3|30455.7|30364.7|30459.4|30368.4|30454.1|30363.1|21
1654246720000|2022-06-03 08:58:40|30456.2|30365.2|30452.4|30361.4|30456.7|30365.7|30451.2|30360.2|19
1654246730000|2022-06-03 08:58:50|30451.2|30360.2|30448.5|30357.5|30452.4|30361.4|30448.5|30357.5|17
1654246740000|2022-06-03 08:59:00|30448.4|30357.4|30448.6|30357.6|30449.6|30358.6|30447.6|30356.6|22
1654246750000|2022-06-03 08:59:10|30449.4|30358.4|30454.6|30363.6|30456.4|30365.4|30448.5|30357.5|31
1654246760000|2022-06-03 08:59:20|30456.2|30365.2|30452.6|30361.6|30456.2|30365.2|30449.7|30358.7|30
1654246770000|2022-06-03 08:59:30|30452.2|30361.2|30452.8|30361.8|30452.8|30361.8|30450.6|30359.6|25
1654246780000|2022-06-03 08:59:40|30452.6|30361.6|30467.1|30376.1|30467.1|30376.1|30450.6|30359.6|35
1654246790000|2022-06-03 08:59:50|30469.6|30378.6|30466.9|30375.9|30469.6|30378.6|30465.8|30374.8|36
1654246800000|2022-06-03 09:00:00|30467.4|30376.4|30460.1|30369.1|30467.5|30376.5|30459.3|30368.3|36
1654246810000|2022-06-03 09:00:10|30460.4|30369.4|30460.6|30369.6|30462.7|30371.7|30459.9|30368.9|31
1654246820000|2022-06-03 09:00:20|30460.7|30369.7|30461.6|30370.6|30463.2|30372.2|30460.4|30369.4|32
1654246830000|2022-06-03 09:00:30|30462.9|30371.9|30464.9|30373.9|30465|30374|30461.8|30370.8|28
1654246840000|2022-06-03 09:00:40|30465.5|30374.5|30465|30374|30465.5|30374.5|30464.2|30373.2|26
1654246850000|2022-06-03 09:00:50|30464.9|30373.9|30464.7|30373.7|30465.6|30374.6|30464.1|30373.1|26
1654246860000|2022-06-03 09:01:00|30464.5|30373.5|30456|30365|30464.8|30373.8|30456|30365|32
1654246870000|2022-06-03 09:01:10|30455|30364|30457.7|30366.7|30459.4|30368.4|30452.6|30361.6|22
1654246880000|2022-06-03 09:01:20|30459.4|30368.4|30459.4|30368.4|30459.4|30368.4|30457.7|30366.7|12
1654246890000|2022-06-03 09:01:30|30457.7|30366.7|30459.4|30368.4|30459.4|30368.4|30456.8|30365.8|13
1654246900000|2022-06-03 09:01:40|30458.5|30367.5|30459.4|30368.4|30459.4|30368.4|30458.5|30367.5|9
1654246910000|2022-06-03 09:01:50|30458.7|30367.7|30456.8|30365.8|30459.4|30368.4|30452.6|30361.6|9
1654246920000|2022-06-03 09:02:00|30458.5|30367.5|30454.8|30363.8|30459.4|30368.4|30452.6|30361.6|19
1654246930000|2022-06-03 09:02:10|30452.6|30361.6|30443.7|30352.7|30454.8|30363.8|30441.5|30350.5|34
1654246940000|2022-06-03 09:02:20|30444.4|30353.4|30426.6|30335.6|30446.5|30355.5|30426.6|30335.6|30
1654246950000|2022-06-03 09:02:30|30426.5|30335.5|30430.7|30339.7|30432.2|30341.2|30426.4|30335.4|26
1654246960000|2022-06-03 09:02:40|30430.2|30339.2|30434.4|30343.4|30435.9|30344.9|30429.5|30338.5|31
1654246970000|2022-06-03 09:02:50|30434.1|30343.1|30432.4|30341.4|30434.1|30343.1|30431.4|30340.4|35
1654246980000|2022-06-03 09:03:00|30432.5|30341.5|30435.6|30344.6|30435.8|30344.8|30431.6|30340.6|37
1654246990000|2022-06-03 09:03:10|30435.7|30344.7|30449.9|30358.9|30451|30360|30435.3|30344.3|32
1654247000000|2022-06-03 09:03:20|30450.1|30359.1|30447.7|30356.7|30451.7|30360.7|30442.6|30351.6|36
1654247010000|2022-06-03 09:03:30|30447.9|30356.9|30453.6|30362.6|30455.6|30364.6|30447.6|30356.6|33
1654247020000|2022-06-03 09:03:40|30453.5|30362.5|30459.2|30368.2|30459.2|30368.2|30453.4|30362.4|27
1654247030000|2022-06-03 09:03:50|30461.9|30370.9|30464.8|30373.8|30467.6|30376.6|30461.9|30370.9|37
1654247040000|2022-06-03 09:04:00|30464.4|30373.4|30485.3|30394.3|30485.3|30394.3|30464.3|30373.3|35
1654247050000|2022-06-03 09:04:10|30485.2|30394.2|30481.7|30390.7|30485.2|30394.2|30480.8|30389.8|20
1654247060000|2022-06-03 09:04:20|30481|30390|30483.4|30392.4|30484.3|30393.3|30480.8|30389.8|34
1654247070000|2022-06-03 09:04:30|30483.1|30392.1|30485.3|30394.3|30485.3|30394.3|30483.1|30392.1|28
1654247080000|2022-06-03 09:04:40|30485.9|30394.9|30486|30395|30486|30395|30484.1|30393.1|28
1654247090000|2022-06-03 09:04:50|30484.7|30393.7|30473|30382|30487.1|30396.1|30473|30382|24
1654247100000|2022-06-03 09:05:00|30473.8|30382.8|30483|30392|30484.1|30393.1|30473.8|30382.8|36
1654247110000|2022-06-03 09:05:10|30484|30393|30484.3|30393.3|30484.6|30393.6|30483|30392|23
1654247120000|2022-06-03 09:05:20|30484.6|30393.6|30484.8|30393.8|30484.8|30393.8|30483.9|30392.9|9
1654247130000|2022-06-03 09:05:30|30484.9|30393.9|30484.5|30393.5|30484.9|30393.9|30483.8|30392.8|16
1654247140000|2022-06-03 09:05:40|30484.3|30393.3|30486|30395|30487.3|30396.3|30484.3|30393.3|18
1654247150000|2022-06-03 09:05:50|30486.4|30395.4|30486.8|30395.8|30487.6|30396.6|30486.1|30395.1|18
1654247160000|2022-06-03 09:06:00|30486.4|30395.4|30479.1|30388.1|30487|30396|30479.1|30388.1|20
1654247170000|2022-06-03 09:06:10|30480.3|30389.3|30476.7|30385.7|30480.4|30389.4|30476.3|30385.3|29
1654247180000|2022-06-03 09:06:20|30478.4|30387.4|30477.9|30386.9|30478.7|30387.7|30475.3|30384.3|34
1654247190000|2022-06-03 09:06:30|30477.3|30386.3|30480|30389|30480.6|30389.6|30476.4|30385.4|34
1654247200000|2022-06-03 09:06:40|30479.3|30388.3|30480.6|30389.6|30480.6|30389.6|30478.7|30387.7|27
1654247210000|2022-06-03 09:06:50|30481.3|30390.3|30481.9|30390.9|30482.6|30391.6|30480.4|30389.4|27
1654247220000|2022-06-03 09:07:00|30482.2|30391.2|30501.7|30410.7|30501.9|30410.9|30481.8|30390.8|33
1654247230000|2022-06-03 09:07:10|30502|30411|30487.8|30396.8|30502|30411|30487.2|30396.2|35
1654247240000|2022-06-03 09:07:20|30487.7|30396.7|30493.8|30402.8|30493.8|30402.8|30487.5|30396.5|28
1654247250000|2022-06-03 09:07:30|30492.7|30401.7|30488.3|30397.3|30493.3|30402.3|30488.2|30397.2|31
1654247260000|2022-06-03 09:07:40|30488.6|30397.6|30488|30397|30488.9|30397.9|30487.8|30396.8|17
1654247270000|2022-06-03 09:07:50|30488.2|30397.2|30488.3|30397.3|30489.6|30398.6|30488.1|30397.1|30
1654247280000|2022-06-03 09:08:00|30488.9|30397.9|30489.1|30398.1|30490.1|30399.1|30488|30397|25
1654247290000|2022-06-03 09:08:10|30489.6|30398.6|30486.3|30395.3|30489.7|30398.7|30485.9|30394.9|19
1654247300000|2022-06-03 09:08:20|30486.2|30395.2|30479.4|30388.4|30487|30396|30478.3|30387.3|31
1654247310000|2022-06-03 09:08:30|30479.9|30388.9|30479.4|30388.4|30479.9|30388.9|30479|30388|24
1654247320000|2022-06-03 09:08:40|30479.3|30388.3|30480.8|30389.8|30481.3|30390.3|30479|30388|28
1654247330000|2022-06-03 09:08:50|30480|30389|30481.6|30390.6|30482.8|30391.8|30479.2|30388.2|33
1654247340000|2022-06-03 09:09:00|30481.5|30390.5|30475.5|30384.5|30481.6|30390.6|30474.1|30383.1|30
1654247350000|2022-06-03 09:09:10|30475.4|30384.4|30464|30373|30477.1|30386.1|30464|30373|30
1654247360000|2022-06-03 09:09:20|30464.5|30373.5|30457.6|30366.6|30465|30374|30457|30366|31
1654247370000|2022-06-03 09:09:30|30457.8|30366.8|30462.4|30371.4|30463|30372|30457.8|30366.8|28
1654247380000|2022-06-03 09:09:40|30462.5|30371.5|30459.9|30368.9|30462.5|30371.5|30459.2|30368.2|17
1654247390000|2022-06-03 09:09:50|30459.3|30368.3|30451.2|30360.2|30459.7|30368.7|30451.2|30360.2|27
1654247400000|2022-06-03 09:10:00|30451.5|30360.5|30449.8|30358.8|30451.8|30360.8|30449.8|30358.8|31
1654247410000|2022-06-03 09:10:10|30449.7|30358.7|30450.1|30359.1|30450.7|30359.7|30449.2|30358.2|25
1654247420000|2022-06-03 09:10:20|30449.8|30358.8|30451.2|30360.2|30452.1|30361.1|30449.4|30358.4|28
1654247430000|2022-06-03 09:10:30|30451.1|30360.1|30448.1|30357.1|30451.1|30360.1|30448.1|30357.1|24
1654247440000|2022-06-03 09:10:40|30448.2|30357.2|30449|30358|30450.3|30359.3|30447.3|30356.3|25
1654247450000|2022-06-03 09:10:50|30449.2|30358.2|30457|30366|30457|30366|30448.1|30357.1|30
1654247460000|2022-06-03 09:11:00|30455.6|30364.6|30443.7|30352.7|30455.7|30364.7|30443.7|30352.7|35
1654247470000|2022-06-03 09:11:10|30443.2|30352.2|30445.1|30354.1|30445.1|30354.1|30441.1|30350.1|23
1654247480000|2022-06-03 09:11:20|30444.6|30353.6|30438.4|30347.4|30445.1|30354.1|30435.7|30344.7|33
1654247490000|2022-06-03 09:11:30|30436.7|30345.7|30435.2|30344.2|30437.5|30346.5|30433.2|30342.2|27
1654247500000|2022-06-03 09:11:40|30435.1|30344.1|30425.7|30334.7|30435.7|30344.7|30424.3|30333.3|28
1654247510000|2022-06-03 09:11:50|30426.4|30335.4|30426.8|30335.8|30427.2|30336.2|30425.4|30334.4|22
1654247520000|2022-06-03 09:12:00|30426.9|30335.9|30402.4|30311.4|30426.9|30335.9|30402.4|30311.4|32
1654247530000|2022-06-03 09:12:10|30403|30312|30403.5|30312.5|30412.7|30321.7|30402.7|30311.7|27
1654247540000|2022-06-03 09:12:20|30404.7|30313.7|30403.7|30312.7|30405.5|30314.5|30403.5|30312.5|27
1654247550000|2022-06-03 09:12:30|30403.5|30312.5|30404.1|30313.1|30419.3|30328.3|30400.5|30309.5|32
1654247560000|2022-06-03 09:12:40|30403.5|30312.5|30403|30312|30405|30314|30400.5|30309.5|25
1654247570000|2022-06-03 09:12:50|30404.2|30313.2|30405.5|30314.5|30407.2|30316.2|30402.9|30311.9|29
1654247580000|2022-06-03 09:13:00|30405.3|30314.3|30399.6|30308.6|30406.8|30315.8|30397.3|30306.3|27
1654247590000|2022-06-03 09:13:10|30399.3|30308.3|30392.9|30301.9|30402.2|30311.2|30392.7|30301.7|27
1654247600000|2022-06-03 09:13:20|30395.8|30304.8|30383.8|30292.8|30395.8|30304.8|30382.1|30291.1|30
1654247610000|2022-06-03 09:13:30|30382.8|30291.8|30386.8|30295.8|30387.7|30296.7|30373.6|30282.6|35
1654247620000|2022-06-03 09:13:40|30388.3|30297.3|30386.2|30295.2|30389|30298|30385|30294|36
1654247630000|2022-06-03 09:13:50|30387.6|30296.6|30382.8|30291.8|30389.3|30298.3|30382.1|30291.1|31
1654247640000|2022-06-03 09:14:00|30383.1|30292.1|30381.9|30290.9|30383.9|30292.9|30379.8|30288.8|29
1654247650000|2022-06-03 09:14:10|30383|30292|30389.4|30298.4|30396.6|30305.6|30382.7|30291.7|35
1654247660000|2022-06-03 09:14:20|30390.1|30299.1|30382.8|30291.8|30390.1|30299.1|30376.3|30285.3|19
1654247670000|2022-06-03 09:14:30|30376.8|30285.8|30375.3|30284.3|30382.6|30291.6|30373.9|30282.9|19
1654247680000|2022-06-03 09:14:40|30379.5|30288.5|30382.8|30291.8|30382.8|30291.8|30374.9|30283.9|23
1654247690000|2022-06-03 09:14:50|30378.6|30287.6|30375.5|30284.5|30382.8|30291.8|30373.2|30282.2|27
1654247700000|2022-06-03 09:15:00|30373.3|30282.3|30376.7|30285.7|30376.7|30285.7|30371.4|30280.4|34
1654247710000|2022-06-03 09:15:10|30375.9|30284.9|30387.7|30296.7|30391.2|30300.2|30375.9|30284.9|37
1654247720000|2022-06-03 09:15:20|30387|30296|30377.2|30286.2|30389.5|30298.5|30377.2|30286.2|30
1654247730000|2022-06-03 09:15:30|30382.6|30291.6|30366.7|30275.7|30387.2|30296.2|30366.7|30275.7|27
1654247740000|2022-06-03 09:15:40|30369.3|30278.3|30350.2|30259.2|30369.3|30278.3|30350.2|30259.2|32
1654247750000|2022-06-03 09:15:50|30350.7|30259.7|30342.2|30251.2|30351.7|30260.7|30334.4|30243.4|34
1654247760000|2022-06-03 09:16:00|30345|30254|30353.8|30262.8|30353.8|30262.8|30342.3|30251.3|37
1654247770000|2022-06-03 09:16:10|30353.5|30262.5|30352.1|30261.1|30357|30266|30348|30257|24
1654247780000|2022-06-03 09:16:20|30353.7|30262.7|30350.6|30259.6|30356.3|30265.3|30349.9|30258.9|34
1654247790000|2022-06-03 09:16:30|30351.6|30260.6|30343.3|30252.3|30354.1|30263.1|30342.6|30251.6|31
1654247800000|2022-06-03 09:16:40|30343.8|30252.8|30337.6|30246.6|30349.1|30258.1|30335.8|30244.8|31
1654247810000|2022-06-03 09:16:50|30338.6|30247.6|30334.2|30243.2|30339|30248|30329.8|30238.8|38
1654247820000|2022-06-03 09:17:00|30332.8|30241.8|30317.8|30226.8|30333.6|30242.6|30316.6|30225.6|34
1654247830000|2022-06-03 09:17:10|30317.5|30226.5|30326|30235|30327.2|30236.2|30317.5|30226.5|35
1654247840000|2022-06-03 09:17:20|30330.2|30239.2|30328.3|30237.3|30336.3|30245.3|30327.7|30236.7|36
1654247850000|2022-06-03 09:17:30|30327.5|30236.5|30324.5|30233.5|30332.7|30241.7|30324.5|30233.5|34
1654247860000|2022-06-03 09:17:40|30324.6|30233.6|30324.6|30233.6|30326.5|30235.5|30323.4|30232.4|29
1654247870000|2022-06-03 09:17:50|30324.4|30233.4|30318.3|30227.3|30325.5|30234.5|30317|30226|34
1654247880000|2022-06-03 09:18:00|30319.1|30228.1|30315.8|30224.8|30319.1|30228.1|30313.8|30222.8|28
1654247890000|2022-06-03 09:18:10|30317.4|30226.4|30303.8|30212.8|30317.4|30226.4|30298|30207|29
1654247900000|2022-06-03 09:18:20|30304.3|30213.3|30302.7|30211.7|30310.3|30219.3|30299|30208|32
1654247910000|2022-06-03 09:18:30|30303.5|30212.5|30327.3|30236.3|30328|30237|30300.8|30209.8|33
1654247920000|2022-06-03 09:18:40|30327.6|30236.6|30299.4|30208.4|30329.1|30238.1|30298.5|30207.5|30
1654247930000|2022-06-03 09:18:50|30299.5|30208.5|30302.2|30211.2|30302.8|30211.8|30299.5|30208.5|28
1654247940000|2022-06-03 09:19:00|30301.3|30210.3|30308.1|30217.1|30308.1|30217.1|30301.3|30210.3|17
1654247950000|2022-06-03 09:19:10|30306.5|30215.5|30307.9|30216.9|30310.9|30219.9|30300.8|30209.8|32
1654247960000|2022-06-03 09:19:20|30307.7|30216.7|30298.8|30207.8|30308.2|30217.2|30297.2|30206.2|31
1654247970000|2022-06-03 09:19:30|30299.2|30208.2|30296.6|30205.6|30301.1|30210.1|30296.6|30205.6|25
1654247980000|2022-06-03 09:19:40|30299|30208|30296.2|30205.2|30300.7|30209.7|30294.3|30203.3|32
1654247990000|2022-06-03 09:19:50|30297.1|30206.1|30262.9|30171.9|30297.2|30206.2|30262.2|30171.2|36
1654248000000|2022-06-03 09:20:00|30262.8|30171.8|30258.8|30167.8|30266.4|30175.4|30239.9|30148.9|39
1654248010000|2022-06-03 09:20:10|30263.4|30172.4|30284.2|30193.2|30284.2|30193.2|30260.1|30169.1|35
1654248020000|2022-06-03 09:20:20|30284.7|30193.7|30294.3|30203.3|30296|30205|30284.7|30193.7|35
1654248030000|2022-06-03 09:20:30|30295|30204|30260.6|30169.6|30295|30204|30253.5|30162.5|30
1654248040000|2022-06-03 09:20:40|30259.9|30168.9|30262.3|30171.3|30271.9|30180.9|30259.9|30168.9|34
1654248050000|2022-06-03 09:20:50|30262.6|30171.6|30270.8|30179.8|30272.4|30181.4|30262.5|30171.5|31
1654248060000|2022-06-03 09:21:00|30271.2|30180.2|30271.4|30180.4|30271.8|30180.8|30265.7|30174.7|32
1654248070000|2022-06-03 09:21:10|30271|30180|30275.9|30184.9|30276.9|30185.9|30271|30180|28
1654248080000|2022-06-03 09:21:20|30276.5|30185.5|30281.4|30190.4|30281.4|30190.4|30275.5|30184.5|20
1654248090000|2022-06-03 09:21:30|30281.2|30190.2|30293|30202|30297.1|30206.1|30280.6|30189.6|27
1654248100000|2022-06-03 09:21:40|30291.7|30200.7|30331.9|30240.9|30340.3|30249.3|30291.7|30200.7|32
1654248110000|2022-06-03 09:21:50|30333|30242|30323.9|30232.9|30333|30242|30321.4|30230.4|33
1654248120000|2022-06-03 09:22:00|30323.2|30232.2|30308.5|30217.5|30325.1|30234.1|30307.2|30216.2|33
1654248130000|2022-06-03 09:22:10|30309|30218|30291.7|30200.7|30311.1|30220.1|30291.3|30200.3|33
1654248140000|2022-06-03 09:22:20|30291.6|30200.6|30291|30200|30292.5|30201.5|30290.8|30199.8|27
1654248150000|2022-06-03 09:22:30|30290.9|30199.9|30286|30195|30291.7|30200.7|30286|30195|34
1654248160000|2022-06-03 09:22:40|30288.2|30197.2|30282.2|30191.2|30288.2|30197.2|30277.3|30186.3|37
1654248170000|2022-06-03 09:22:50|30281.8|30190.8|30282.3|30191.3|30283.9|30192.9|30280.8|30189.8|31
1654248180000|2022-06-03 09:23:00|30282.4|30191.4|30289.2|30198.2|30294.1|30203.1|30282.3|30191.3|34
1654248190000|2022-06-03 09:23:10|30286.9|30195.9|30285|30194|30287.6|30196.6|30278|30187|37
1654248200000|2022-06-03 09:23:20|30284.1|30193.1|30283.5|30192.5|30284.4|30193.4|30279.6|30188.6|36
1654248210000|2022-06-03 09:23:30|30284|30193|30281.2|30190.2|30284.1|30193.1|30278.2|30187.2|35
1654248220000|2022-06-03 09:23:40|30282|30191|30273.7|30182.7|30282|30191|30272.5|30181.5|35
1654248230000|2022-06-03 09:23:50|30273.2|30182.2|30266.7|30175.7|30276.4|30185.4|30261.2|30170.2|35
1654248240000|2022-06-03 09:24:00|30266.9|30175.9|30246.7|30155.7|30267.8|30176.8|30246.7|30155.7|37
1654248250000|2022-06-03 09:24:10|30245.8|30154.8|30214.2|30123.2|30245.8|30154.8|30210.1|30119.1|39
1654248260000|2022-06-03 09:24:20|30211.9|30120.9|30227.8|30136.8|30228.7|30137.7|30209.5|30118.5|37
1654248270000|2022-06-03 09:24:30|30227.1|30136.1|30232.2|30141.2|30240.6|30149.6|30227.1|30136.1|39
1654248280000|2022-06-03 09:24:40|30230.1|30139.1|30234.1|30143.1|30235.1|30144.1|30227.7|30136.7|38
1654248290000|2022-06-03 09:24:50|30233.9|30142.9|30212|30121|30237.1|30146.1|30209.8|30118.8|35
1654248300000|2022-06-03 09:25:00|30212.3|30121.3|30223.1|30132.1|30224.7|30133.7|30208.1|30117.1|39
1654248310000|2022-06-03 09:25:10|30223.4|30132.4|30229.2|30138.2|30229.2|30138.2|30220.6|30129.6|37
1654248320000|2022-06-03 09:25:20|30229.7|30138.7|30246.9|30155.9|30248.2|30157.2|30229.4|30138.4|35
1654248330000|2022-06-03 09:25:30|30247|30156|30244.1|30153.1|30247.5|30156.5|30242.6|30151.6|30
1654248340000|2022-06-03 09:25:40|30242.5|30151.5|30235.6|30144.6|30243.4|30152.4|30224.3|30133.3|32
1654248350000|2022-06-03 09:25:50|30237.5|30146.5|30243.6|30152.6|30244.4|30153.4|30237.4|30146.4|32
1654248360000|2022-06-03 09:26:00|30243.2|30152.2|30241.3|30150.3|30246.1|30155.1|30241.3|30150.3|31
1654248370000|2022-06-03 09:26:10|30241.4|30150.4|30235.9|30144.9|30243.3|30152.3|30232.3|30141.3|24
1654248380000|2022-06-03 09:26:20|30235|30144|30236.3|30145.3|30236.3|30145.3|30233.9|30142.9|27
1654248390000|2022-06-03 09:26:30|30236.4|30145.4|30237.2|30146.2|30237.2|30146.2|30233.4|30142.4|33
1654248400000|2022-06-03 09:26:40|30239.2|30148.2|30227.8|30136.8|30243.5|30152.5|30225.3|30134.3|31
1654248410000|2022-06-03 09:26:50|30228.2|30137.2|30236.1|30145.1|30237.7|30146.7|30228.2|30137.2|26
1654248420000|2022-06-03 09:27:00|30235.4|30144.4|30224.4|30133.4|30236.4|30145.4|30223.7|30132.7|28
1654248430000|2022-06-03 09:27:10|30224.3|30133.3|30224.2|30133.2|30225.6|30134.6|30222.3|30131.3|32
1654248440000|2022-06-03 09:27:20|30223.4|30132.4|30210.9|30119.9|30223.7|30132.7|30210.9|30119.9|36
1654248450000|2022-06-03 09:27:30|30210.7|30119.7|30216.1|30125.1|30216.1|30125.1|30210.4|30119.4|34
1654248460000|2022-06-03 09:27:40|30216|30125|30215.7|30124.7|30221.4|30130.4|30215.1|30124.1|35
1654248470000|2022-06-03 09:27:50|30215.8|30124.8|30217.2|30126.2|30219.7|30128.7|30215.5|30124.5|32
1654248480000|2022-06-03 09:28:00|30217.5|30126.5|30217.1|30126.1|30221.3|30130.3|30217|30126|29
1654248490000|2022-06-03 09:28:10|30214.7|30123.7|30221.9|30130.9|30222.1|30131.1|30213.8|30122.8|29
1654248500000|2022-06-03 09:28:20|30222|30131|30232.3|30141.3|30233.2|30142.2|30222|30131|30
1654248510000|2022-06-03 09:28:30|30232.9|30141.9|30226.5|30135.5|30233.5|30142.5|30217.7|30126.7|37
1654248520000|2022-06-03 09:28:40|30226.4|30135.4|30238|30147|30238|30147|30224.6|30133.6|31
1654248530000|2022-06-03 09:28:50|30238.1|30147.1|30239.1|30148.1|30241.6|30150.6|30233.3|30142.3|31
1654248540000|2022-06-03 09:29:00|30239|30148|30239.4|30148.4|30240.4|30149.4|30239|30148|14
1654248550000|2022-06-03 09:29:10|30239.8|30148.8|30238.8|30147.8|30248.8|30157.8|30237.4|30146.4|29
1654248560000|2022-06-03 09:29:20|30238.7|30147.7|30227.8|30136.8|30238.7|30147.7|30227|30136|31
1654248570000|2022-06-03 09:29:30|30228.2|30137.2|30229.5|30138.5|30229.5|30138.5|30227.9|30136.9|27
1654248580000|2022-06-03 09:29:40|30228.9|30137.9|30237.5|30146.5|30238.5|30147.5|30228.2|30137.2|30
1654248590000|2022-06-03 09:29:50|30238.6|30147.6|30249.4|30158.4|30250.7|30159.7|30237.8|30146.8|24
1654248600000|2022-06-03 09:30:00|30250.3|30159.3|30230.7|30139.7|30251.6|30160.6|30230.7|30139.7|33
1654248610000|2022-06-03 09:30:10|30229|30138|30210.6|30119.6|30230.8|30139.8|30210.5|30119.5|36
1654248620000|2022-06-03 09:30:20|30209.9|30118.9|30215.1|30124.1|30215.6|30124.6|30208.8|30117.8|32
1654248630000|2022-06-03 09:30:30|30215.5|30124.5|30226.1|30135.1|30229|30138|30213.5|30122.5|37
1654248640000|2022-06-03 09:30:40|30227.4|30136.4|30218|30127|30227.9|30136.9|30216.2|30125.2|35
1654248650000|2022-06-03 09:30:50|30218.5|30127.5|30227|30136|30227.8|30136.8|30217.3|30126.3|37
1654248660000|2022-06-03 09:31:00|30226.3|30135.3|30230.4|30139.4|30232.4|30141.4|30225.1|30134.1|31
1654248670000|2022-06-03 09:31:10|30229.9|30138.9|30223.7|30132.7|30231|30140|30222.4|30131.4|30
1654248680000|2022-06-03 09:31:20|30223.1|30132.1|30229.6|30138.6|30230.6|30139.6|30223|30132|26
1654248690000|2022-06-03 09:31:30|30228.9|30137.9|30232.4|30141.4|30232.8|30141.8|30228.2|30137.2|31
1654248700000|2022-06-03 09:31:40|30232.6|30141.6|30232.1|30141.1|30233.9|30142.9|30223.3|30132.3|34
1654248710000|2022-06-03 09:31:50|30230.2|30139.2|30232.6|30141.6|30235|30144|30228.6|30137.6|35
1654248720000|2022-06-03 09:32:00|30233|30142|30242.2|30151.2|30243.6|30152.6|30232.8|30141.8|33
1654248730000|2022-06-03 09:32:10|30242.3|30151.3|30241.6|30150.6|30242.4|30151.4|30240.1|30149.1|34
1654248740000|2022-06-03 09:32:20|30242.1|30151.1|30243.5|30152.5|30244.1|30153.1|30241.3|30150.3|25
1654248750000|2022-06-03 09:32:30|30243.2|30152.2|30243|30152|30245.3|30154.3|30240|30149|27
1654248760000|2022-06-03 09:32:40|30242.7|30151.7|30244.5|30153.5|30245.3|30154.3|30242|30151|23
1654248770000|2022-06-03 09:32:50|30243.3|30152.3|30244.9|30153.9|30247.1|30156.1|30242.1|30151.1|30
1654248780000|2022-06-03 09:33:00|30244.8|30153.8|30243.3|30152.3|30247|30156|30241.3|30150.3|22
1654248790000|2022-06-03 09:33:10|30243.2|30152.2|30247.4|30156.4|30247.9|30156.9|30242.8|30151.8|28
1654248800000|2022-06-03 09:33:20|30247.5|30156.5|30247.9|30156.9|30249.8|30158.8|30245.2|30154.2|27
1654248810000|2022-06-03 09:33:30|30250|30159|30265.4|30174.4|30265.4|30174.4|30247.7|30156.7|27
1654248820000|2022-06-03 09:33:40|30265.9|30174.9|30273.2|30182.2|30276.4|30185.4|30265.9|30174.9|32
1654248830000|2022-06-03 09:33:50|30273.7|30182.7|30261.6|30170.6|30273.7|30182.7|30261.1|30170.1|26
1654248840000|2022-06-03 09:34:00|30261.4|30170.4|30262.2|30171.2|30263|30172|30260.9|30169.9|31
1654248850000|2022-06-03 09:34:10|30261.9|30170.9|30245.9|30154.9|30263.6|30172.6|30245.9|30154.9|34
1654248860000|2022-06-03 09:34:20|30246|30155|30246.6|30155.6|30249|30158|30244.6|30153.6|30
1654248870000|2022-06-03 09:34:30|30245.8|30154.8|30226.4|30135.4|30247|30156|30225.4|30134.4|28
1654248880000|2022-06-03 09:34:40|30225.4|30134.4|30237.9|30146.9|30241.5|30150.5|30225.4|30134.4|34
1654248890000|2022-06-03 09:34:50|30239.3|30148.3|30247.3|30156.3|30247.8|30156.8|30236.6|30145.6|31
1654248900000|2022-06-03 09:35:00|30248.8|30157.8|30242.6|30151.6|30248.8|30157.8|30234.4|30143.4|35
1654248910000|2022-06-03 09:35:10|30241.9|30150.9|30228.9|30137.9|30242.7|30151.7|30226|30135|38
1654248920000|2022-06-03 09:35:20|30226|30135|30222.7|30131.7|30228.4|30137.4|30222.7|30131.7|35
1654248930000|2022-06-03 09:35:30|30223.4|30132.4|30224.9|30133.9|30225.6|30134.6|30222.4|30131.4|36
1654248940000|2022-06-03 09:35:40|30224.8|30133.8|30223.5|30132.5|30225|30134|30222.6|30131.6|35
1654248950000|2022-06-03 09:35:50|30223.2|30132.2|30225|30134|30226.5|30135.5|30222.8|30131.8|35
1654248960000|2022-06-03 09:36:00|30226.1|30135.1|30226.9|30135.9|30226.9|30135.9|30224.9|30133.9|26
1654248970000|2022-06-03 09:36:10|30225.1|30134.1|30209.2|30118.2|30227|30136|30207.1|30116.1|33
1654248980000|2022-06-03 09:36:20|30207.8|30116.8|30213.3|30122.3|30215.6|30124.6|30207.8|30116.8|38
1654248990000|2022-06-03 09:36:30|30208.3|30117.3|30199.3|30108.3|30212.9|30121.9|30196.5|30105.5|34
1654249000000|2022-06-03 09:36:40|30199.6|30108.6|30196.6|30105.6|30201.5|30110.5|30196.4|30105.4|35
1654249010000|2022-06-03 09:36:50|30196.7|30105.7|30195.7|30104.7|30196.8|30105.8|30195.5|30104.5|27
1654249020000|2022-06-03 09:37:00|30196.1|30105.1|30201.4|30110.4|30202.7|30111.7|30195.5|30104.5|36
1654249030000|2022-06-03 09:37:10|30201.5|30110.5|30199.6|30108.6|30203.6|30112.6|30199.6|30108.6|34
1654249040000|2022-06-03 09:37:20|30199.2|30108.2|30195.9|30104.9|30201.3|30110.3|30195.5|30104.5|33
1654249050000|2022-06-03 09:37:30|30196.1|30105.1|30196.2|30105.2|30196.2|30105.2|30192|30101|18
1654249060000|2022-06-03 09:37:40|30196|30105|30200.8|30109.8|30200.8|30109.8|30195.4|30104.4|30
1654249070000|2022-06-03 09:37:50|30201.2|30110.2|30211.7|30120.7|30211.7|30120.7|30200.5|30109.5|37
1654249080000|2022-06-03 09:38:00|30211.9|30120.9|30198.2|30107.2|30213|30122|30195.5|30104.5|30
1654249090000|2022-06-03 09:38:10|30198.3|30107.3|30202.6|30111.6|30202.9|30111.9|30198.3|30107.3|29
1654249100000|2022-06-03 09:38:20|30202.1|30111.1|30211.6|30120.6|30211.6|30120.6|30202.1|30111.1|34
1654249110000|2022-06-03 09:38:30|30211.2|30120.2|30217.8|30126.8|30222.7|30131.7|30211.2|30120.2|36
1654249120000|2022-06-03 09:38:40|30218.9|30127.9|30220.9|30129.9|30223.6|30132.6|30218.9|30127.9|33
1654249130000|2022-06-03 09:38:50|30221.2|30130.2|30223.1|30132.1|30224.4|30133.4|30220.9|30129.9|31
1654249140000|2022-06-03 09:39:00|30222.9|30131.9|30213.6|30122.6|30223.6|30132.6|30213.5|30122.5|32
1654249150000|2022-06-03 09:39:10|30213.5|30122.5|30212.6|30121.6|30214.1|30123.1|30212.3|30121.3|28
1654249160000|2022-06-03 09:39:20|30213.7|30122.7|30221.1|30130.1|30223.9|30132.9|30213.6|30122.6|34
1654249170000|2022-06-03 09:39:30|30220.5|30129.5|30219.2|30128.2|30223.3|30132.3|30217.6|30126.6|35
1654249180000|2022-06-03 09:39:40|30221.3|30130.3|30220.2|30129.2|30221.4|30130.4|30217.7|30126.7|26
1654249190000|2022-06-03 09:39:50|30220.1|30129.1|30220.2|30129.2|30222.8|30131.8|30220|30129|28
1654249200000|2022-06-03 09:40:00|30220|30129|30222|30131|30223.3|30132.3|30219.4|30128.4|31
1654249210000|2022-06-03 09:40:10|30221.8|30130.8|30222|30131|30222.6|30131.6|30215.3|30124.3|27
1654249220000|2022-06-03 09:40:20|30222.6|30131.6|30222.7|30131.7|30222.8|30131.8|30217.9|30126.9|25
1654249230000|2022-06-03 09:40:30|30222.8|30131.8|30222.2|30131.2|30222.8|30131.8|30221.3|30130.3|17
1654249240000|2022-06-03 09:40:40|30221.5|30130.5|30222.6|30131.6|30223.1|30132.1|30221|30130|21
1654249250000|2022-06-03 09:40:50|30222.5|30131.5|30221.7|30130.7|30222.9|30131.9|30221.7|30130.7|11
1654249260000|2022-06-03 09:41:00|30222.3|30131.3|30223.2|30132.2|30224|30133|30221.7|30130.7|15
1654249270000|2022-06-03 09:41:10|30222.9|30131.9|30223.4|30132.4|30224|30133|30222.8|30131.8|20
1654249280000|2022-06-03 09:41:20|30223.8|30132.8|30223.7|30132.7|30224.1|30133.1|30222.5|30131.5|19
1654249290000|2022-06-03 09:41:30|30223.8|30132.8|30220.1|30129.1|30223.8|30132.8|30220.1|30129.1|24
1654249300000|2022-06-03 09:41:40|30220.4|30129.4|30220.7|30129.7|30221.6|30130.6|30220.1|30129.1|19
1654249310000|2022-06-03 09:41:50|30221.3|30130.3|30220.7|30129.7|30221.3|30130.3|30220.7|30129.7|7
1654249320000|2022-06-03 09:42:00|30221.2|30130.2|30221.5|30130.5|30221.6|30130.6|30220.7|30129.7|11
1654249330000|2022-06-03 09:42:10|30221|30130|30208.5|30117.5|30221|30130|30208.5|30117.5|25
1654249340000|2022-06-03 09:42:20|30207.6|30116.6|30204.7|30113.7|30207.6|30116.6|30204.7|30113.7|28
1654249350000|2022-06-03 09:42:30|30205.2|30114.2|30204.4|30113.4|30206.8|30115.8|30203.6|30112.6|26
1654249360000|2022-06-03 09:42:40|30204.1|30113.1|30201.4|30110.4|30204.1|30113.1|30199.9|30108.9|34
1654249370000|2022-06-03 09:42:50|30200.8|30109.8|30199|30108|30201.1|30110.1|30198.2|30107.2|33
1654249380000|2022-06-03 09:43:00|30199.8|30108.8|30201.2|30110.2|30202|30111|30198.6|30107.6|29
1654249390000|2022-06-03 09:43:10|30201.9|30110.9|30202.5|30111.5|30202.5|30111.5|30199.2|30108.2|28
1654249400000|2022-06-03 09:43:20|30201.2|30110.2|30212.2|30121.2|30212.2|30121.2|30199.7|30108.7|20
1654249410000|2022-06-03 09:43:30|30212.8|30121.8|30218.2|30127.2|30222.2|30131.2|30212.8|30121.8|22
1654249420000|2022-06-03 09:43:40|30216.5|30125.5|30219.6|30128.6|30221.1|30130.1|30216.5|30125.5|13
1654249430000|2022-06-03 09:43:50|30218|30127|30219.8|30128.8|30220.9|30129.9|30217.7|30126.7|14
1654249440000|2022-06-03 09:44:00|30219.4|30128.4|30212.2|30121.2|30220.2|30129.2|30212.1|30121.1|24
1654249450000|2022-06-03 09:44:10|30212.7|30121.7|30218.5|30127.5|30218.5|30127.5|30212.4|30121.4|27
1654249460000|2022-06-03 09:44:20|30215.5|30124.5|30220.7|30129.7|30220.7|30129.7|30214.8|30123.8|21
1654249470000|2022-06-03 09:44:30|30220.1|30129.1|30232.7|30141.7|30235|30144|30220.1|30129.1|20
1654249480000|2022-06-03 09:44:40|30232.6|30141.6|30214.4|30123.4|30232.6|30141.6|30214.4|30123.4|33
1654249490000|2022-06-03 09:44:50|30213.9|30122.9|30216.9|30125.9|30217.6|30126.6|30213.1|30122.1|35
1654249500000|2022-06-03 09:45:00|30216.8|30125.8|30209.9|30118.9|30217.1|30126.1|30206.8|30115.8|25
1654249510000|2022-06-03 09:45:10|30210.8|30119.8|30196.8|30105.8|30210.9|30119.9|30194.7|30103.7|31
1654249520000|2022-06-03 09:45:20|30196.4|30105.4|30196.2|30105.2|30200.4|30109.4|30194|30103|36
1654249530000|2022-06-03 09:45:30|30195.6|30104.6|30187.6|30096.6|30198.8|30107.8|30185.3|30094.3|36
1654249540000|2022-06-03 09:45:40|30188.3|30097.3|30196.1|30105.1|30196.1|30105.1|30184|30093|35
1654249550000|2022-06-03 09:45:50|30197.2|30106.2|30222.1|30131.1|30222.2|30131.2|30197.2|30106.2|36
1654249560000|2022-06-03 09:46:00|30224.3|30133.3|30260|30169|30262.6|30171.6|30224.3|30133.3|36
1654249570000|2022-06-03 09:46:10|30261|30170|30232|30141|30261|30170|30230|30139|38
1654249580000|2022-06-03 09:46:20|30231.7|30140.7|30249.6|30158.6|30249.6|30158.6|30228.7|30137.7|35
1654249590000|2022-06-03 09:46:30|30249.7|30158.7|30250.7|30159.7|30252.2|30161.2|30249.5|30158.5|28
1654249600000|2022-06-03 09:46:40|30250.9|30159.9|30252.3|30161.3|30258.7|30167.7|30250.4|30159.4|30
1654249610000|2022-06-03 09:46:50|30253.7|30162.7|30247.9|30156.9|30256.8|30165.8|30247.8|30156.8|32
1654249620000|2022-06-03 09:47:00|30247.8|30156.8|30242.9|30151.9|30248.7|30157.7|30239.7|30148.7|33
1654249630000|2022-06-03 09:47:10|30243.5|30152.5|30236.2|30145.2|30244.5|30153.5|30233|30142|33
1654249640000|2022-06-03 09:47:20|30232.9|30141.9|30237.7|30146.7|30238.1|30147.1|30231.9|30140.9|31
1654249650000|2022-06-03 09:47:30|30235|30144|30247.3|30156.3|30248.6|30157.6|30233.2|30142.2|34
1654249660000|2022-06-03 09:47:40|30246.9|30155.9|30245.1|30154.1|30247.7|30156.7|30245.1|30154.1|32
1654249670000|2022-06-03 09:47:50|30246.3|30155.3|30232.5|30141.5|30246.7|30155.7|30232.5|30141.5|28
1654249680000|2022-06-03 09:48:00|30236.8|30145.8|30236.7|30145.7|30242.7|30151.7|30233.7|30142.7|35
1654249690000|2022-06-03 09:48:10|30236.6|30145.6|30245.6|30154.6|30248.7|30157.7|30233.2|30142.2|28
1654249700000|2022-06-03 09:48:20|30245.7|30154.7|30247.9|30156.9|30248.7|30157.7|30242.7|30151.7|30
1654249710000|2022-06-03 09:48:30|30247.8|30156.8|30251.6|30160.6|30251.6|30160.6|30244|30153|31
1654249720000|2022-06-03 09:48:40|30251.8|30160.8|30255.3|30164.3|30255.9|30164.9|30249.8|30158.8|32
1654249730000|2022-06-03 09:48:50|30255.1|30164.1|30253.4|30162.4|30256.5|30165.5|30251.3|30160.3|30
1654249740000|2022-06-03 09:49:00|30252.7|30161.7|30253|30162|30255.1|30164.1|30252.1|30161.1|31
1654249750000|2022-06-03 09:49:10|30252.9|30161.9|30238|30147|30253.3|30162.3|30237.1|30146.1|30
1654249760000|2022-06-03 09:49:20|30238.1|30147.1|30240.2|30149.2|30242.1|30151.1|30236.5|30145.5|28
1654249770000|2022-06-03 09:49:30|30236.6|30145.6|30241.3|30150.3|30243.5|30152.5|30236.4|30145.4|30
1654249780000|2022-06-03 09:49:40|30241.2|30150.2|30235.7|30144.7|30241.2|30150.2|30234.1|30143.1|33
1654249790000|2022-06-03 09:49:50|30235.4|30144.4|30232|30141|30236.7|30145.7|30229.2|30138.2|34
1654249800000|2022-06-03 09:50:00|30232.3|30141.3|30247|30156|30247|30156|30232|30141|35
1654249810000|2022-06-03 09:50:10|30246.6|30155.6|30238.6|30147.6|30246.6|30155.6|30238.6|30147.6|31
1654249820000|2022-06-03 09:50:20|30238.7|30147.7|30242.7|30151.7|30243.3|30152.3|30238.3|30147.3|32
1654249830000|2022-06-03 09:50:30|30242.3|30151.3|30240.5|30149.5|30246.3|30155.3|30238.8|30147.8|34
1654249840000|2022-06-03 09:50:40|30239|30148|30250|30159|30250.2|30159.2|30239|30148|31
1654249850000|2022-06-03 09:50:50|30251.3|30160.3|30263.7|30172.7|30263.7|30172.7|30249.9|30158.9|34
1654249860000|2022-06-03 09:51:00|30266.9|30175.9|30299.5|30208.5|30304|30213|30265.7|30174.7|38
1654249870000|2022-06-03 09:51:10|30298.8|30207.8|30288.5|30197.5|30298.8|30207.8|30285.2|30194.2|34
1654249880000|2022-06-03 09:51:20|30291.2|30200.2|30283|30192|30291.2|30200.2|30277.5|30186.5|36
1654249890000|2022-06-03 09:51:30|30283.8|30192.8|30286.1|30195.1|30287.7|30196.7|30279.3|30188.3|34
1654249900000|2022-06-03 09:51:40|30286.9|30195.9|30285.3|30194.3|30292.4|30201.4|30284.9|30193.9|31
1654249910000|2022-06-03 09:51:50|30285.2|30194.2|30277.7|30186.7|30285.5|30194.5|30276.6|30185.6|32
1654249920000|2022-06-03 09:52:00|30277|30186|30285.5|30194.5|30287.3|30196.3|30277|30186|35
1654249930000|2022-06-03 09:52:10|30285.6|30194.6|30281.7|30190.7|30285.6|30194.6|30281|30190|26
1654249940000|2022-06-03 09:52:20|30282.2|30191.2|30282.2|30191.2|30285.5|30194.5|30281.6|30190.6|33
1654249950000|2022-06-03 09:52:30|30282.3|30191.3|30280.9|30189.9|30283.1|30192.1|30280.9|30189.9|27
1654249960000|2022-06-03 09:52:40|30278.9|30187.9|30277.1|30186.1|30279|30188|30275.5|30184.5|25
1654249970000|2022-06-03 09:52:50|30276.2|30185.2|30271.4|30180.4|30276.7|30185.7|30270.6|30179.6|31
1654249980000|2022-06-03 09:53:00|30271|30180|30268.1|30177.1|30271|30180|30267.2|30176.2|33
1654249990000|2022-06-03 09:53:10|30268|30177|30273.6|30182.6|30274.8|30183.8|30266.4|30175.4|30
1654250000000|2022-06-03 09:53:20|30273.2|30182.2|30272.7|30181.7|30274.5|30183.5|30272.2|30181.2|26
1654250010000|2022-06-03 09:53:30|30272.2|30181.2|30272.7|30181.7|30274.2|30183.2|30272.2|30181.2|36
1654250020000|2022-06-03 09:53:40|30273.1|30182.1|30293.1|30202.1|30293.8|30202.8|30269.7|30178.7|26
1654250030000|2022-06-03 09:53:50|30292.4|30201.4|30285|30194|30293.1|30202.1|30284.1|30193.1|25
1654250040000|2022-06-03 09:54:00|30285.1|30194.1|30273.4|30182.4|30285.1|30194.1|30270.7|30179.7|26
1654250050000|2022-06-03 09:54:10|30273.3|30182.3|30272.8|30181.8|30273.6|30182.6|30270.2|30179.2|36
1654250060000|2022-06-03 09:54:20|30272.2|30181.2|30282.8|30191.8|30283.2|30192.2|30270.1|30179.1|26
1654250070000|2022-06-03 09:54:30|30282.9|30191.9|30282.9|30191.9|30283.7|30192.7|30282.3|30191.3|26
1654250080000|2022-06-03 09:54:40|30283.2|30192.2|30282.2|30191.2|30283.2|30192.2|30281.9|30190.9|21
1654250090000|2022-06-03 09:54:50|30281.5|30190.5|30278.3|30187.3|30281.8|30190.8|30276.7|30185.7|28
1654250100000|2022-06-03 09:55:00|30277.9|30186.9|30290.4|30199.4|30291.4|30200.4|30277|30186|34
1654250110000|2022-06-03 09:55:10|30290.5|30199.5|30280.1|30189.1|30290.5|30199.5|30280.1|30189.1|24
1654250120000|2022-06-03 09:55:20|30280|30189|30268.1|30177.1|30285.7|30194.7|30265.8|30174.8|25
1654250130000|2022-06-03 09:55:30|30269.8|30178.8|30264.8|30173.8|30270.4|30179.4|30264.8|30173.8|29
1654250140000|2022-06-03 09:55:40|30264.9|30173.9|30265.4|30174.4|30266.4|30175.4|30264.4|30173.4|14
1654250150000|2022-06-03 09:55:50|30265|30174|30267.1|30176.1|30267.1|30176.1|30265|30174|21
1654250160000|2022-06-03 09:56:00|30266.7|30175.7|30265.6|30174.6|30266.8|30175.8|30263.7|30172.7|20
1654250170000|2022-06-03 09:56:10|30266.1|30175.1|30268.1|30177.1|30268.1|30177.1|30264.4|30173.4|27
1654250180000|2022-06-03 09:56:20|30266.8|30175.8|30266.1|30175.1|30267.7|30176.7|30265.7|30174.7|27
1654250190000|2022-06-03 09:56:30|30265.4|30174.4|30255.5|30164.5|30266.4|30175.4|30254.7|30163.7|34
1654250200000|2022-06-03 09:56:40|30255.2|30164.2|30260.3|30169.3|30262.1|30171.1|30255.2|30164.2|24
1654250210000|2022-06-03 09:56:50|30259|30168|30263.1|30172.1|30263.2|30172.2|30259|30168|32
1654250220000|2022-06-03 09:57:00|30263.2|30172.2|30252.6|30161.6|30265|30174|30252.1|30161.1|29
1654250230000|2022-06-03 09:57:10|30252|30161|30252.3|30161.3|30252.7|30161.7|30252|30161|12
1654250240000|2022-06-03 09:57:20|30252.4|30161.4|30254.1|30163.1|30254.8|30163.8|30251.8|30160.8|24
1654250250000|2022-06-03 09:57:30|30254.5|30163.5|30254.1|30163.1|30254.8|30163.8|30254.1|30163.1|9
1654250260000|2022-06-03 09:57:40|30253.8|30162.8|30255.1|30164.1|30255.1|30164.1|30253.8|30162.8|7
1654250270000|2022-06-03 09:57:50|30254.4|30163.4|30260.8|30169.8|30261.5|30170.5|30254.4|30163.4|24
1654250280000|2022-06-03 09:58:00|30260.7|30169.7|30260.1|30169.1|30262.4|30171.4|30259.4|30168.4|27
1654250290000|2022-06-03 09:58:10|30259.7|30168.7|30255.9|30164.9|30265.3|30174.3|30255.5|30164.5|33
1654250300000|2022-06-03 09:58:20|30254.5|30163.5|30270.8|30179.8|30270.8|30179.8|30254.5|30163.5|24
1654250310000|2022-06-03 09:58:30|30273.9|30182.9|30269|30178|30273.9|30182.9|30269|30178|32
1654250320000|2022-06-03 09:58:40|30267.3|30176.3|30260.8|30169.8|30267.3|30176.3|30259.1|30168.1|34
1654250330000|2022-06-03 09:58:50|30260.9|30169.9|30263.6|30172.6|30264|30173|30260|30169|31
1654250340000|2022-06-03 09:59:00|30263.2|30172.2|30264.2|30173.2|30265.8|30174.8|30262.8|30171.8|29
1654250350000|2022-06-03 09:59:10|30264.8|30173.8|30267.8|30176.8|30267.8|30176.8|30264.8|30173.8|31
1654250360000|2022-06-03 09:59:20|30267.7|30176.7|30267.2|30176.2|30272.6|30181.6|30267.2|30176.2|32
1654250370000|2022-06-03 09:59:30|30266.9|30175.9|30274|30183|30274.3|30183.3|30265.3|30174.3|29
1654250380000|2022-06-03 09:59:40|30273.2|30182.2|30273.2|30182.2|30274.6|30183.6|30271.5|30180.5|25
1654250390000|2022-06-03 09:59:50|30274.6|30183.6|30273.2|30182.2|30277|30186|30272.2|30181.2|22
1654250400000|2022-06-03 10:00:00|30273.3|30182.3|30269.3|30178.3|30275.6|30184.6|30267.8|30176.8|34
1654250410000|2022-06-03 10:00:10|30270.2|30179.2|30269.8|30178.8|30272.2|30181.2|30269.8|30178.8|28
1654250420000|2022-06-03 10:00:20|30269.2|30178.2|30269.1|30178.1|30271.2|30180.2|30267.8|30176.8|29
1654250430000|2022-06-03 10:00:30|30269.9|30178.9|30269|30178|30269.9|30178.9|30266.6|30175.6|24
1654250440000|2022-06-03 10:00:40|30270.2|30179.2|30270|30179|30272.1|30181.1|30268.8|30177.8|34
1654250450000|2022-06-03 10:00:50|30269.4|30178.4|30271.9|30180.9|30272.1|30181.1|30269.4|30178.4|29
1654250460000|2022-06-03 10:01:00|30271.5|30180.5|30273.3|30182.3|30275.4|30184.4|30270.1|30179.1|32
1654250470000|2022-06-03 10:01:10|30274.7|30183.7|30274.6|30183.6|30274.8|30183.8|30271.1|30180.1|28
1654250480000|2022-06-03 10:01:20|30273.8|30182.8|30274.2|30183.2|30275.2|30184.2|30272.1|30181.1|30
1654250490000|2022-06-03 10:01:30|30272.4|30181.4|30274.5|30183.5|30276.6|30185.6|30272.3|30181.3|22
1654250500000|2022-06-03 10:01:40|30274.6|30183.6|30274.7|30183.7|30275.1|30184.1|30272|30181|26
1654250510000|2022-06-03 10:01:50|30273.6|30182.6|30283.6|30192.6|30283.6|30192.6|30273.4|30182.4|31
1654250520000|2022-06-03 10:02:00|30284|30193|30287.9|30196.9|30289.2|30198.2|30281.9|30190.9|36
1654250530000|2022-06-03 10:02:10|30287.4|30196.4|30278.8|30187.8|30288.1|30197.1|30277.5|30186.5|25
1654250540000|2022-06-03 10:02:20|30280.3|30189.3|30279.8|30188.8|30283.7|30192.7|30278.6|30187.6|25
1654250550000|2022-06-03 10:02:30|30280.1|30189.1|30280.7|30189.7|30281.2|30190.2|30278.7|30187.7|29
1654250560000|2022-06-03 10:02:40|30281.1|30190.1|30284.2|30193.2|30285|30194|30281.1|30190.1|24
1654250570000|2022-06-03 10:02:50|30284.5|30193.5|30284.3|30193.3|30285.4|30194.4|30281|30190|28
1654250580000|2022-06-03 10:03:00|30281.8|30190.8|30286.3|30195.3|30286.9|30195.9|30281.5|30190.5|34
1654250590000|2022-06-03 10:03:10|30286.4|30195.4|30289.4|30198.4|30289.4|30198.4|30286.1|30195.1|32
1654250600000|2022-06-03 10:03:20|30287.1|30196.1|30287.9|30196.9|30287.9|30196.9|30286.2|30195.2|25
1654250610000|2022-06-03 10:03:30|30287.6|30196.6|30289.4|30198.4|30290|30199|30287.1|30196.1|38
1654250620000|2022-06-03 10:03:40|30288.6|30197.6|30288.2|30197.2|30289.7|30198.7|30288.1|30197.1|27
1654250630000|2022-06-03 10:03:50|30288.9|30197.9|30273.7|30182.7|30288.9|30197.9|30273.6|30182.6|20
1654250640000|2022-06-03 10:04:00|30274.4|30183.4|30271.4|30180.4|30275.4|30184.4|30270.3|30179.3|21
1654250650000|2022-06-03 10:04:10|30273.5|30182.5|30264.6|30173.6|30273.9|30182.9|30264.6|30173.6|29
1654250660000|2022-06-03 10:04:20|30264.8|30173.8|30265.4|30174.4|30268.4|30177.4|30263.5|30172.5|24
1654250670000|2022-06-03 10:04:30|30265.1|30174.1|30259.6|30168.6|30267.8|30176.8|30253.9|30162.9|26
1654250680000|2022-06-03 10:04:40|30262.1|30171.1|30258.3|30167.3|30266.3|30175.3|30256.1|30165.1|31
1654250690000|2022-06-03 10:04:50|30258.4|30167.4|30249.4|30158.4|30258.6|30167.6|30248.6|30157.6|27
1654250700000|2022-06-03 10:05:00|30248.6|30157.6|30248.6|30157.6|30250.4|30159.4|30247|30156|23
1654250710000|2022-06-03 10:05:10|30249|30158|30249.2|30158.2|30250.1|30159.1|30246.9|30155.9|25
1654250720000|2022-06-03 10:05:20|30250.4|30159.4|30252.9|30161.9|30253.8|30162.8|30246.9|30155.9|32
1654250730000|2022-06-03 10:05:30|30253.8|30162.8|30249.5|30158.5|30253.8|30162.8|30248.3|30157.3|23
1654250740000|2022-06-03 10:05:40|30249.1|30158.1|30245.1|30154.1|30249.7|30158.7|30245.1|30154.1|19
1654250750000|2022-06-03 10:05:50|30245.3|30154.3|30239.2|30148.2|30246.3|30155.3|30237.9|30146.9|31
1654250760000|2022-06-03 10:06:00|30239.5|30148.5|30229.1|30138.1|30241.4|30150.4|30224.9|30133.9|28
1654250770000|2022-06-03 10:06:10|30229.2|30138.2|30230.3|30139.3|30234.5|30143.5|30228.6|30137.6|33
1654250780000|2022-06-03 10:06:20|30230|30139|30232.4|30141.4|30232.4|30141.4|30229.1|30138.1|27
1654250790000|2022-06-03 10:06:30|30233|30142|30231.2|30140.2|30233|30142|30231|30140|21
1654250800000|2022-06-03 10:06:40|30230.6|30139.6|30235.2|30144.2|30237.8|30146.8|30230.5|30139.5|28
1654250810000|2022-06-03 10:06:50|30234.7|30143.7|30234.1|30143.1|30236.2|30145.2|30232.9|30141.9|27
1654250820000|2022-06-03 10:07:00|30234.5|30143.5|30225.4|30134.4|30234.5|30143.5|30225|30134|30
1654250830000|2022-06-03 10:07:10|30225.3|30134.3|30222.6|30131.6|30226.8|30135.8|30219.7|30128.7|27
1654250840000|2022-06-03 10:07:20|30222.2|30131.2|30215.5|30124.5|30222.8|30131.8|30215.2|30124.2|30
1654250850000|2022-06-03 10:07:30|30214.8|30123.8|30218.4|30127.4|30218.4|30127.4|30213.8|30122.8|27
1654250860000|2022-06-03 10:07:40|30219.1|30128.1|30216.8|30125.8|30225.1|30134.1|30212.9|30121.9|33
1654250870000|2022-06-03 10:07:50|30217.4|30126.4|30210|30119|30217.4|30126.4|30207.8|30116.8|32
1654250880000|2022-06-03 10:08:00|30208.2|30117.2|30217.3|30126.3|30218.5|30127.5|30208.2|30117.2|31
1654250890000|2022-06-03 10:08:10|30220.2|30129.2|30216.8|30125.8|30223.8|30132.8|30216.8|30125.8|36
1654250900000|2022-06-03 10:08:20|30214|30123|30211.7|30120.7|30214|30123|30211|30120|26
1654250910000|2022-06-03 10:08:30|30211.6|30120.6|30211.9|30120.9|30212.1|30121.1|30210.6|30119.6|22
1654250920000|2022-06-03 10:08:40|30212.1|30121.1|30212.4|30121.4|30212.6|30121.6|30211.4|30120.4|24
1654250930000|2022-06-03 10:08:50|30212.3|30121.3|30215.7|30124.7|30215.8|30124.8|30211.4|30120.4|21
1654250940000|2022-06-03 10:09:00|30215.5|30124.5|30211.6|30120.6|30215.5|30124.5|30211.2|30120.2|22
1654250950000|2022-06-03 10:09:10|30211.8|30120.8|30212|30121|30212.2|30121.2|30211|30120|31
1654250960000|2022-06-03 10:09:20|30211.1|30120.1|30193.8|30102.8|30211.6|30120.6|30193.8|30102.8|28
1654250970000|2022-06-03 10:09:30|30192.7|30101.7|30195.7|30104.7|30196.3|30105.3|30187.9|30096.9|33
1654250980000|2022-06-03 10:09:40|30194.3|30103.3|30199|30108|30205.5|30114.5|30192|30101|32
1654250990000|2022-06-03 10:09:50|30199.4|30108.4|30191.1|30100.1|30199.4|30108.4|30191.1|30100.1|25
1654251000000|2022-06-03 10:10:00|30191|30100|30194.4|30103.4|30194.4|30103.4|30190.9|30099.9|33
1654251010000|2022-06-03 10:10:10|30192.9|30101.9|30193.5|30102.5|30194.9|30103.9|30190.2|30099.2|29
1654251020000|2022-06-03 10:10:20|30192.8|30101.8|30191.7|30100.7|30194.3|30103.3|30191.7|30100.7|36
1654251030000|2022-06-03 10:10:30|30191.6|30100.6|30162.4|30071.4|30191.8|30100.8|30161.3|30070.3|33
1654251040000|2022-06-03 10:10:40|30163.6|30072.6|30176.2|30085.2|30179.3|30088.3|30161.1|30070.1|33
1654251050000|2022-06-03 10:10:50|30176.3|30085.3|30183.3|30092.3|30183.4|30092.4|30176.3|30085.3|32
1654251060000|2022-06-03 10:11:00|30183.6|30092.6|30175.8|30084.8|30183.6|30092.6|30175.2|30084.2|22
1654251070000|2022-06-03 10:11:10|30176.9|30085.9|30186.3|30095.3|30187.5|30096.5|30176.9|30085.9|26
1654251080000|2022-06-03 10:11:20|30186.5|30095.5|30175.1|30084.1|30187.6|30096.6|30172.8|30081.8|31
1654251090000|2022-06-03 10:11:30|30177.3|30086.3|30177|30086|30177.7|30086.7|30171.1|30080.1|31
1654251100000|2022-06-03 10:11:40|30177.6|30086.6|30188.3|30097.3|30188.3|30097.3|30177.6|30086.6|33
1654251110000|2022-06-03 10:11:50|30191.5|30100.5|30201.4|30110.4|30202.3|30111.3|30191.5|30100.5|35
1654251120000|2022-06-03 10:12:00|30201.7|30110.7|30210.2|30119.2|30210.2|30119.2|30200|30109|31
1654251130000|2022-06-03 10:12:10|30212|30121|30219|30128|30219.6|30128.6|30212|30121|29
1654251140000|2022-06-03 10:12:20|30219.3|30128.3|30210.9|30119.9|30220.4|30129.4|30210.9|30119.9|32
1654251150000|2022-06-03 10:12:30|30210.8|30119.8|30197.1|30106.1|30211.8|30120.8|30195.2|30104.2|31
1654251160000|2022-06-03 10:12:40|30196.9|30105.9|30198|30107|30198.5|30107.5|30194.9|30103.9|26
1654251170000|2022-06-03 10:12:50|30198.2|30107.2|30198.4|30107.4|30199.3|30108.3|30197.7|30106.7|27
1654251180000|2022-06-03 10:13:00|30197.6|30106.6|30189.5|30098.5|30197.6|30106.6|30189.1|30098.1|36
1654251190000|2022-06-03 10:13:10|30189.2|30098.2|30182.9|30091.9|30189.2|30098.2|30180.3|30089.3|33
1654251200000|2022-06-03 10:13:20|30182.3|30091.3|30192|30101|30192|30101|30182.3|30091.3|29
1654251210000|2022-06-03 10:13:30|30192.1|30101.1|30181.3|30090.3|30193.4|30102.4|30178.4|30087.4|36
1654251220000|2022-06-03 10:13:40|30181|30090|30181.7|30090.7|30184.4|30093.4|30178.8|30087.8|35
1654251230000|2022-06-03 10:13:50|30181.9|30090.9|30174.9|30083.9|30181.9|30090.9|30174.8|30083.8|33
1654251240000|2022-06-03 10:14:00|30174.8|30083.8|30183.3|30092.3|30183.3|30092.3|30174.6|30083.6|20
1654251250000|2022-06-03 10:14:10|30182.4|30091.4|30186|30095|30187.4|30096.4|30182.4|30091.4|31
1654251260000|2022-06-03 10:14:20|30185.7|30094.7|30184.5|30093.5|30186.1|30095.1|30184.1|30093.1|28
1654251270000|2022-06-03 10:14:30|30184|30093|30183.1|30092.1|30184.3|30093.3|30183|30092|22
1654251280000|2022-06-03 10:14:40|30182.3|30091.3|30169.2|30078.2|30184.2|30093.2|30169.2|30078.2|33
1654251290000|2022-06-03 10:14:50|30170.2|30079.2|30159.9|30068.9|30170.3|30079.3|30159.1|30068.1|25
1654251300000|2022-06-03 10:15:00|30160.2|30069.2|30113.5|30022.5|30160.5|30069.5|30109.4|30018.4|32
1654251310000|2022-06-03 10:15:10|30113.7|30022.7|30149.9|30058.9|30152.6|30061.6|30113.7|30022.7|39
1654251320000|2022-06-03 10:15:20|30151.2|30060.2|30161.8|30070.8|30163.4|30072.4|30150.7|30059.7|38
1654251330000|2022-06-03 10:15:30|30160.8|30069.8|30165.7|30074.7|30169.3|30078.3|30160.8|30069.8|33
1654251340000|2022-06-03 10:15:40|30167.1|30076.1|30168|30077|30169.2|30078.2|30164.7|30073.7|36
1654251350000|2022-06-03 10:15:50|30168.2|30077.2|30162.1|30071.1|30169.1|30078.1|30152.2|30061.2|38
1654251360000|2022-06-03 10:16:00|30160.1|30069.1|30162.4|30071.4|30163.7|30072.7|30159.9|30068.9|31
1654251370000|2022-06-03 10:16:10|30162|30071|30167.8|30076.8|30167.8|30076.8|30160.4|30069.4|38
1654251380000|2022-06-03 10:16:20|30167.3|30076.3|30180.4|30089.4|30184.3|30093.3|30167.3|30076.3|29
1654251390000|2022-06-03 10:16:30|30184.5|30093.5|30182.2|30091.2|30186.5|30095.5|30181.9|30090.9|25
1654251400000|2022-06-03 10:16:40|30182.3|30091.3|30178.5|30087.5|30183.4|30092.4|30176.3|30085.3|28
1654251410000|2022-06-03 10:16:50|30178.6|30087.6|30182.6|30091.6|30182.6|30091.6|30178.6|30087.6|29
1654251420000|2022-06-03 10:17:00|30178.2|30087.2|30174.6|30083.6|30179.3|30088.3|30168.7|30077.7|34
1654251430000|2022-06-03 10:17:10|30175.9|30084.9|30182.3|30091.3|30182.7|30091.7|30175.9|30084.9|29
1654251440000|2022-06-03 10:17:20|30181.2|30090.2|30183.8|30092.8|30183.8|30092.8|30181.2|30090.2|24
1654251450000|2022-06-03 10:17:30|30182.4|30091.4|30169.8|30078.8|30183.2|30092.2|30169.8|30078.8|35
1654251460000|2022-06-03 10:17:40|30170.1|30079.1|30167.8|30076.8|30170.3|30079.3|30167.6|30076.6|32
1654251470000|2022-06-03 10:17:50|30168|30077|30173.6|30082.6|30173.6|30082.6|30168|30077|25
1654251480000|2022-06-03 10:18:00|30173|30082|30162.6|30071.6|30173|30082|30160.9|30069.9|31
1654251490000|2022-06-03 10:18:10|30162|30071|30167.7|30076.7|30168.4|30077.4|30157.4|30066.4|28
1654251500000|2022-06-03 10:18:20|30167.5|30076.5|30168.2|30077.2|30169|30078|30165.8|30074.8|29
1654251510000|2022-06-03 10:18:30|30169|30078|30170.7|30079.7|30171.2|30080.2|30168.8|30077.8|31
1654251520000|2022-06-03 10:18:40|30171.5|30080.5|30172|30081|30172.2|30081.2|30171.4|30080.4|18
1654251530000|2022-06-03 10:18:50|30172.6|30081.6|30174.1|30083.1|30175|30084|30171.9|30080.9|31
1654251540000|2022-06-03 10:19:00|30173.9|30082.9|30174.9|30083.9|30177.5|30086.5|30170.9|30079.9|28
1654251550000|2022-06-03 10:19:10|30177.4|30086.4|30174|30083|30178|30087|30173.6|30082.6|23
1654251560000|2022-06-03 10:19:20|30174.2|30083.2|30175.1|30084.1|30178|30087|30174.2|30083.2|24
1654251570000|2022-06-03 10:19:30|30174.4|30083.4|30179.6|30088.6|30180.3|30089.3|30172.6|30081.6|28
1654251580000|2022-06-03 10:19:40|30179.8|30088.8|30179.9|30088.9|30181.4|30090.4|30178.6|30087.6|26
1654251590000|2022-06-03 10:19:50|30180.4|30089.4|30179.1|30088.1|30181.4|30090.4|30179.1|30088.1|27
1654251600000|2022-06-03 10:20:00|30180.3|30089.3|30173|30082|30180.3|30089.3|30169|30078|25
1654251610000|2022-06-03 10:20:10|30171|30080|30172.6|30081.6|30172.8|30081.8|30169.6|30078.6|31
1654251620000|2022-06-03 10:20:20|30172.2|30081.2|30181.7|30090.7|30182.1|30091.1|30172.2|30081.2|35
1654251630000|2022-06-03 10:20:30|30181.8|30090.8|30181.7|30090.7|30182|30091|30181|30090|19
1654251640000|2022-06-03 10:20:40|30181.4|30090.4|30174.2|30083.2|30182.4|30091.4|30171.4|30080.4|25
1654251650000|2022-06-03 10:20:50|30174.3|30083.3|30174.1|30083.1|30178.1|30087.1|30172.5|30081.5|29
1654251660000|2022-06-03 10:21:00|30174.2|30083.2|30181.7|30090.7|30184.7|30093.7|30174.2|30083.2|23
1654251670000|2022-06-03 10:21:10|30181.2|30090.2|30167.8|30076.8|30181.4|30090.4|30165.2|30074.2|29
1654251680000|2022-06-03 10:21:20|30168|30077|30181.7|30090.7|30181.7|30090.7|30167.4|30076.4|29
1654251690000|2022-06-03 10:21:30|30180.8|30089.8|30182|30091|30184.3|30093.3|30180.8|30089.8|26
1654251700000|2022-06-03 10:21:40|30181.7|30090.7|30182.7|30091.7|30184.7|30093.7|30180.6|30089.6|25
1654251710000|2022-06-03 10:21:50|30182.6|30091.6|30184.6|30093.6|30184.8|30093.8|30182.4|30091.4|19
1654251720000|2022-06-03 10:22:00|30182.9|30091.9|30169.6|30078.6|30184.1|30093.1|30168.7|30077.7|34
1654251730000|2022-06-03 10:22:10|30170.4|30079.4|30172.4|30081.4|30174.4|30083.4|30169.8|30078.8|32
1654251740000|2022-06-03 10:22:20|30172.7|30081.7|30124.8|30033.8|30174.5|30083.5|30111.6|30020.6|34
1654251750000|2022-06-03 10:22:30|30122.8|30031.8|30125.6|30034.6|30128.4|30037.4|30118.8|30027.8|29
1654251760000|2022-06-03 10:22:40|30124.9|30033.9|30137.9|30046.9|30139.9|30048.9|30124.9|30033.9|36
1654251770000|2022-06-03 10:22:50|30140.8|30049.8|30145.6|30054.6|30145.6|30054.6|30137.3|30046.3|35
1654251780000|2022-06-03 10:23:00|30145.7|30054.7|30129.1|30038.1|30147.5|30056.5|30128.7|30037.7|33
1654251790000|2022-06-03 10:23:10|30131.8|30040.8|30117.5|30026.5|30131.8|30040.8|30113.7|30022.7|36
1654251800000|2022-06-03 10:23:20|30117|30026|30115|30024|30117.7|30026.7|30113.7|30022.7|34
1654251810000|2022-06-03 10:23:30|30115.3|30024.3|30094.6|30003.6|30117.3|30026.3|30091.2|30000.2|36
1654251820000|2022-06-03 10:23:40|30095.4|30004.4|30099.1|30008.1|30099.1|30008.1|30084.7|29993.7|39
1654251830000|2022-06-03 10:23:50|30099.2|30008.2|30096|30005|30104.8|30013.8|30096|30005|35
1654251840000|2022-06-03 10:24:00|30096.4|30005.4|30103.1|30012.1|30103.3|30012.3|30089.9|29998.9|36
1654251850000|2022-06-03 10:24:10|30103.4|30012.4|30058.4|29967.4|30103.4|30012.4|30031.5|29940.5|29
1654251860000|2022-06-03 10:24:20|30055.4|29964.4|30068.5|29977.5|30069|29978|30055.4|29964.4|39
1654251870000|2022-06-03 10:24:30|30067.8|29976.8|30069.6|29978.6|30069.8|29978.8|30058.3|29967.3|38
1654251880000|2022-06-03 10:24:40|30072.6|29981.6|30069|29978|30074.2|29983.2|30065.7|29974.7|36
1654251890000|2022-06-03 10:24:50|30069.6|29978.6|30089.7|29998.7|30089.7|29998.7|30069|29978|30
1654251900000|2022-06-03 10:25:00|30087.3|29996.3|30035.6|29944.6|30087.3|29996.3|30032.8|29941.8|39
1654251910000|2022-06-03 10:25:10|30034.3|29943.3|30027.7|29936.7|30036.2|29945.2|30022.4|29931.4|38
1654251920000|2022-06-03 10:25:20|30027.4|29936.4|29993.2|29902.2|30027.4|29936.4|29987.9|29896.9|40
1654251930000|2022-06-03 10:25:30|29987.8|29896.8|29973.2|29882.2|30004.7|29913.7|29972.9|29881.9|37
1654251940000|2022-06-03 10:25:40|29972.3|29881.3|30003.1|29912.1|30013.7|29922.7|29971.9|29880.9|38
1654251950000|2022-06-03 10:25:50|29999.1|29908.1|29997.3|29906.3|30012.3|29921.3|29993.8|29902.8|34
1654251960000|2022-06-03 10:26:00|29998|29907|30001.5|29910.5|30004.7|29913.7|29988|29897|38
1654251970000|2022-06-03 10:26:10|29997|29906|30025.1|29934.1|30028.7|29937.7|29997|29906|28
1654251980000|2022-06-03 10:26:20|30025.8|29934.8|30005.6|29914.6|30029.3|29938.3|30002.7|29911.7|35
1654251990000|2022-06-03 10:26:30|30007.8|29916.8|30002.4|29911.4|30007.8|29916.8|30000.8|29909.8|38
1654252000000|2022-06-03 10:26:40|30003.4|29912.4|29999.4|29908.4|30004.3|29913.3|29999.3|29908.3|29
1654252010000|2022-06-03 10:26:50|29999.2|29908.2|29986.9|29895.9|30000.6|29909.6|29984.9|29893.9|33
1654252020000|2022-06-03 10:27:00|29988.5|29897.5|29984.6|29893.6|29994.6|29903.6|29984.6|29893.6|34
1654252030000|2022-06-03 10:27:10|29986.2|29895.2|30007.4|29916.4|30008.5|29917.5|29985|29894|33
1654252040000|2022-06-03 10:27:20|30009.7|29918.7|30021.7|29930.7|30022.7|29931.7|30008.4|29917.4|32
1654252050000|2022-06-03 10:27:30|30022.5|29931.5|30025|29934|30028.2|29937.2|30020.3|29929.3|33
1654252060000|2022-06-03 10:27:40|30024.9|29933.9|30004.2|29913.2|30024.9|29933.9|30003.4|29912.4|36
1654252070000|2022-06-03 10:27:50|30006.8|29915.8|30002.4|29911.4|30006.8|29915.8|29998.4|29907.4|33
1654252080000|2022-06-03 10:28:00|30001.7|29910.7|30002.9|29911.9|30007.9|29916.9|30001.7|29910.7|31
1654252090000|2022-06-03 10:28:10|30003|29912|30013.5|29922.5|30021|29930|30003|29912|35
1654252100000|2022-06-03 10:28:20|30012.5|29921.5|30011|29920|30014.6|29923.6|30008.6|29917.6|31
1654252110000|2022-06-03 10:28:30|30010.6|29919.6|30014.7|29923.7|30014.7|29923.7|30009.8|29918.8|25
1654252120000|2022-06-03 10:28:40|30013.5|29922.5|30022.8|29931.8|30023.8|29932.8|30011.1|29920.1|25
1654252130000|2022-06-03 10:28:50|30022.2|29931.2|30022.9|29931.9|30025.3|29934.3|30022|29931|30
1654252140000|2022-06-03 10:29:00|30023|29932|30009.6|29918.6|30023|29932|30004|29913|37
1654252150000|2022-06-03 10:29:10|30013|29922|30024.2|29933.2|30025.3|29934.3|30013|29922|34
1654252160000|2022-06-03 10:29:20|30024.3|29933.3|30024.8|29933.8|30025.4|29934.4|30010.9|29919.9|38
1654252170000|2022-06-03 10:29:30|30024.4|29933.4|30028.8|29937.8|30032.4|29941.4|30023.3|29932.3|37
1654252180000|2022-06-03 10:29:40|30028.2|29937.2|30035.7|29944.7|30035.7|29944.7|30025.5|29934.5|30
1654252190000|2022-06-03 10:29:50|30033.9|29942.9|30024.7|29933.7|30039.7|29948.7|30018.3|29927.3|35
1654252200000|2022-06-03 10:30:00|30022.9|29931.9|30014.3|29923.3|30027.3|29936.3|30013.2|29922.2|37
1654252210000|2022-06-03 10:30:10|30012.8|29921.8|29993.5|29902.5|30016.1|29925.1|29993.5|29902.5|36
1654252220000|2022-06-03 10:30:20|29995.4|29904.4|29983.3|29892.3|29995.4|29904.4|29983.3|29892.3|37
1654252230000|2022-06-03 10:30:30|29983|29892|29970.2|29879.2|29985.1|29894.1|29970.2|29879.2|35
1654252240000|2022-06-03 10:30:40|29970.6|29879.6|29964|29873|29970.8|29879.8|29959.7|29868.7|34
1654252250000|2022-06-03 10:30:50|29964.7|29873.7|29967.3|29876.3|29979.4|29888.4|29964.7|29873.7|39
1654252260000|2022-06-03 10:31:00|29967.5|29876.5|29955.5|29864.5|29967.5|29876.5|29954.2|29863.2|35
1654252270000|2022-06-03 10:31:10|29956.1|29865.1|29954.5|29863.5|29957.6|29866.6|29937.1|29846.1|36
1654252280000|2022-06-03 10:31:20|29956|29865|29981.1|29890.1|29982.7|29891.7|29955.8|29864.8|39
1654252290000|2022-06-03 10:31:30|29981.7|29890.7|29984.2|29893.2|29985.3|29894.3|29977.7|29886.7|36
1654252300000|2022-06-03 10:31:40|29983.3|29892.3|29979.5|29888.5|29989.1|29898.1|29979.5|29888.5|37
1654252310000|2022-06-03 10:31:50|29980.2|29889.2|29961.5|29870.5|29980.3|29889.3|29959.2|29868.2|35
1654252320000|2022-06-03 10:32:00|29961.3|29870.3|29957.3|29866.3|29961.5|29870.5|29954.5|29863.5|32
1654252330000|2022-06-03 10:32:10|29956.9|29865.9|29959.2|29868.2|29964.1|29873.1|29956.9|29865.9|32
1654252340000|2022-06-03 10:32:20|29958.9|29867.9|29962.7|29871.7|29962.7|29871.7|29956.9|29865.9|34
1654252350000|2022-06-03 10:32:30|29962.8|29871.8|29967.3|29876.3|29968.2|29877.2|29962.8|29871.8|28
1654252360000|2022-06-03 10:32:40|29967.4|29876.4|29976.3|29885.3|29978.3|29887.3|29967.2|29876.2|34
1654252370000|2022-06-03 10:32:50|29976.6|29885.6|29971.3|29880.3|29984.4|29893.4|29971.3|29880.3|32
1654252380000|2022-06-03 10:33:00|29971.5|29880.5|29966|29875|29971.5|29880.5|29963.5|29872.5|32
1654252390000|2022-06-03 10:33:10|29965.9|29874.9|29947.6|29856.6|29965.9|29874.9|29944.8|29853.8|33
1654252400000|2022-06-03 10:33:20|29946.5|29855.5|29934.1|29843.1|29946.7|29855.7|29933.5|29842.5|36
1654252410000|2022-06-03 10:33:30|29933.9|29842.9|29935.8|29844.8|29936.8|29845.8|29932.6|29841.6|33
1654252420000|2022-06-03 10:33:40|29936.8|29845.8|29936.8|29845.8|29940.7|29849.7|29934.8|29843.8|30
1654252430000|2022-06-03 10:33:50|29936.7|29845.7|29932.4|29841.4|29939.8|29848.8|29931.9|29840.9|35
1654252440000|2022-06-03 10:34:00|29935.9|29844.9|29922.6|29831.6|29936.6|29845.6|29918.6|29827.6|37
1654252450000|2022-06-03 10:34:10|29923.6|29832.6|29939.3|29848.3|29939.3|29848.3|29923.3|29832.3|35
1654252460000|2022-06-03 10:34:20|29940.1|29849.1|29949|29858|29949.8|29858.8|29935.1|29844.1|36
1654252470000|2022-06-03 10:34:30|29949.3|29858.3|29958.8|29867.8|29960.3|29869.3|29948.8|29857.8|28
1654252480000|2022-06-03 10:34:40|29958.9|29867.9|29957.1|29866.1|29962.3|29871.3|29955.6|29864.6|36
1654252490000|2022-06-03 10:34:50|29957.6|29866.6|29952.3|29861.3|29957.6|29866.6|29946.8|29855.8|34
1654252500000|2022-06-03 10:35:00|29952.4|29861.4|29965.5|29874.5|29965.6|29874.6|29952.4|29861.4|36
1654252510000|2022-06-03 10:35:10|29966.1|29875.1|29958.8|29867.8|29967.7|29876.7|29958.8|29867.8|39
1654252520000|2022-06-03 10:35:20|29959.8|29868.8|29952.8|29861.8|29961.4|29870.4|29952.8|29861.8|32
1654252530000|2022-06-03 10:35:30|29953|29862|29955.2|29864.2|29963.6|29872.6|29953|29862|39
1654252540000|2022-06-03 10:35:40|29955.1|29864.1|29965.9|29874.9|29967.9|29876.9|29954.3|29863.3|34
1654252550000|2022-06-03 10:35:50|29960.6|29869.6|29956|29865|29964.4|29873.4|29953.1|29862.1|31
1654252560000|2022-06-03 10:36:00|29955.5|29864.5|29959.3|29868.3|29960|29869|29954.2|29863.2|34
1654252570000|2022-06-03 10:36:10|29959.4|29868.4|29938.3|29847.3|29959.4|29868.4|29938.2|29847.2|31
1654252580000|2022-06-03 10:36:20|29937.6|29846.6|29928.6|29837.6|29943.4|29852.4|29927.1|29836.1|34
1654252590000|2022-06-03 10:36:30|29927.2|29836.2|29928.8|29837.8|29933|29842|29926.8|29835.8|34
1654252600000|2022-06-03 10:36:40|29927.4|29836.4|29928.6|29837.6|29930.7|29839.7|29926.2|29835.2|32
1654252610000|2022-06-03 10:36:50|29928.5|29837.5|29914.8|29823.8|29928.7|29837.7|29914.8|29823.8|33
1654252620000|2022-06-03 10:37:00|29914|29823|29918.9|29827.9|29921.6|29830.6|29914|29823|36
1654252630000|2022-06-03 10:37:10|29919.6|29828.6|29938.2|29847.2|29939.4|29848.4|29918.5|29827.5|35
1654252640000|2022-06-03 10:37:20|29939.8|29848.8|29919.7|29828.7|29939.8|29848.8|29918.1|29827.1|38
1654252650000|2022-06-03 10:37:30|29921.6|29830.6|29920|29829|29923.8|29832.8|29918.6|29827.6|38
1654252660000|2022-06-03 10:37:40|29917.7|29826.7|29922.7|29831.7|29923.4|29832.4|29917.3|29826.3|35
1654252670000|2022-06-03 10:37:50|29922.8|29831.8|29923.1|29832.1|29924.3|29833.3|29920.4|29829.4|35
1654252680000|2022-06-03 10:38:00|29922.7|29831.7|29915.1|29824.1|29924.1|29833.1|29915.1|29824.1|35
1654252690000|2022-06-03 10:38:10|29914|29823|29917.5|29826.5|29919.9|29828.9|29906.2|29815.2|36
1654252700000|2022-06-03 10:38:20|29918.7|29827.7|29919.8|29828.8|29922.4|29831.4|29917.2|29826.2|37
1654252710000|2022-06-03 10:38:30|29920|29829|29919.8|29828.8|29922.3|29831.3|29919.3|29828.3|35
1654252720000|2022-06-03 10:38:40|29912.5|29821.5|29923.8|29832.8|29923.9|29832.9|29910.6|29819.6|39
1654252730000|2022-06-03 10:38:50|29923.3|29832.3|29921.5|29830.5|29923.3|29832.3|29915.2|29824.2|36
1654252740000|2022-06-03 10:39:00|29921.7|29830.7|29929.5|29838.5|29929.5|29838.5|29913.1|29822.1|34
1654252750000|2022-06-03 10:39:10|29931.2|29840.2|29952|29861|29952.6|29861.6|29929.8|29838.8|36
1654252760000|2022-06-03 10:39:20|29953.4|29862.4|29946.4|29855.4|29953.4|29862.4|29942.7|29851.7|33
1654252770000|2022-06-03 10:39:30|29945.8|29854.8|29940|29849|29947.6|29856.6|29939.8|29848.8|36
1654252780000|2022-06-03 10:39:40|29940.6|29849.6|29939.4|29848.4|29945.4|29854.4|29939|29848|35
1654252790000|2022-06-03 10:39:50|29939.2|29848.2|29929.2|29838.2|29939.5|29848.5|29928.7|29837.7|37
1654252800000|2022-06-03 10:40:00|29929.1|29838.1|29939.1|29848.1|29939.3|29848.3|29927.8|29836.8|35
1654252810000|2022-06-03 10:40:10|29938.6|29847.6|29947.1|29856.1|29949.5|29858.5|29938.1|29847.1|29
1654252820000|2022-06-03 10:40:20|29947.8|29856.8|29949|29858|29951.4|29860.4|29947.8|29856.8|25
1654252830000|2022-06-03 10:40:30|29948.7|29857.7|29949.3|29858.3|29950.6|29859.6|29946.7|29855.7|34
1654252840000|2022-06-03 10:40:40|29948.9|29857.9|29949.8|29858.8|29949.8|29858.8|29942|29851|33
1654252850000|2022-06-03 10:40:50|29950.5|29859.5|29950.1|29859.1|29951.6|29860.6|29949.2|29858.2|27
1654252860000|2022-06-03 10:41:00|29949.4|29858.4|29962.5|29871.5|29962.6|29871.6|29947.8|29856.8|32
1654252870000|2022-06-03 10:41:10|29961.2|29870.2|29963.3|29872.3|29967|29876|29960.8|29869.8|36
1654252880000|2022-06-03 10:41:20|29962.7|29871.7|29959.2|29868.2|29967.1|29876.1|29959.2|29868.2|28
1654252890000|2022-06-03 10:41:30|29958.4|29867.4|29945|29854|29958.7|29867.7|29944.6|29853.6|36
1654252900000|2022-06-03 10:41:40|29935.2|29844.2|29934.2|29843.2|29936.1|29845.1|29932.9|29841.9|28
1654252910000|2022-06-03 10:41:50|29934.1|29843.1|29928.4|29837.4|29934.2|29843.2|29925.4|29834.4|33
1654252920000|2022-06-03 10:42:00|29928.3|29837.3|29926.2|29835.2|29932.4|29841.4|29923.4|29832.4|35
1654252930000|2022-06-03 10:42:10|29925.8|29834.8|29930.8|29839.8|29934.1|29843.1|29925.8|29834.8|29
1654252940000|2022-06-03 10:42:20|29931.5|29840.5|29926.5|29835.5|29936.3|29845.3|29926.5|29835.5|30
1654252950000|2022-06-03 10:42:30|29925.7|29834.7|29925.3|29834.3|29927.1|29836.1|29925|29834|35
1654252960000|2022-06-03 10:42:40|29925|29834|29921.7|29830.7|29925.9|29834.9|29919.9|29828.9|27
1654252970000|2022-06-03 10:42:50|29920|29829|29912.7|29821.7|29920.1|29829.1|29909.3|29818.3|32
1654252980000|2022-06-03 10:43:00|29909.6|29818.6|29890.8|29799.8|29911.2|29820.2|29889.8|29798.8|37
1654252990000|2022-06-03 10:43:10|29890.4|29799.4|29876.3|29785.3|29890.6|29799.6|29876.3|29785.3|38
1654253000000|2022-06-03 10:43:20|29876.4|29785.4|29866.3|29775.3|29876.4|29785.4|29859.8|29768.8|36
1654253010000|2022-06-03 10:43:30|29865.5|29774.5|29881.1|29790.1|29881.5|29790.5|29865.5|29774.5|39
1654253020000|2022-06-03 10:43:40|29881.5|29790.5|29855.7|29764.7|29881.5|29790.5|29855.7|29764.7|34
1654253030000|2022-06-03 10:43:50|29854.8|29763.8|29856.7|29765.7|29858.6|29767.6|29848|29757|35
1654253040000|2022-06-03 10:44:00|29857.2|29766.2|29848.3|29757.3|29876.9|29785.9|29848.3|29757.3|36
1654253050000|2022-06-03 10:44:10|29851.2|29760.2|29833.3|29742.3|29853.6|29762.6|29833.1|29742.1|33
1654253060000|2022-06-03 10:44:20|29833.1|29742.1|29838.6|29747.6|29838.7|29747.7|29833.1|29742.1|36
1654253070000|2022-06-03 10:44:30|29837.9|29746.9|29848.3|29757.3|29852.3|29761.3|29836.5|29745.5|35
1654253080000|2022-06-03 10:44:40|29847.9|29756.9|29836.4|29745.4|29850.6|29759.6|29822.4|29731.4|34
1654253090000|2022-06-03 10:44:50|29830|29739|29835.2|29744.2|29838.9|29747.9|29830|29739|36
1654253100000|2022-06-03 10:45:00|29833.9|29742.9|29827.4|29736.4|29833.9|29742.9|29823.2|29732.2|27
1654253110000|2022-06-03 10:45:10|29830.3|29739.3|29825.3|29734.3|29840.6|29749.6|29825.3|29734.3|39
1654253120000|2022-06-03 10:45:20|29823.9|29732.9|29843.9|29752.9|29846.4|29755.4|29823.4|29732.4|33
1654253130000|2022-06-03 10:45:30|29845.8|29754.8|29863.6|29772.6|29868.9|29777.9|29845.1|29754.1|35
1654253140000|2022-06-03 10:45:40|29863|29772|29875.3|29784.3|29875.6|29784.6|29862.5|29771.5|38
1654253150000|2022-06-03 10:45:50|29874.1|29783.1|29878.6|29787.6|29882.4|29791.4|29872.4|29781.4|34
1654253160000|2022-06-03 10:46:00|29878.7|29787.7|29886.3|29795.3|29886.3|29795.3|29870|29779|37
1654253170000|2022-06-03 10:46:10|29885.4|29794.4|29893.8|29802.8|29894.6|29803.6|29882.2|29791.2|30
1654253180000|2022-06-03 10:46:20|29894.2|29803.2|29879.5|29788.5|29895.6|29804.6|29878.2|29787.2|35
1654253190000|2022-06-03 10:46:30|29880.7|29789.7|29868.6|29777.6|29886.6|29795.6|29867.3|29776.3|35
1654253200000|2022-06-03 10:46:40|29868.2|29777.2|29883.4|29792.4|29884.4|29793.4|29865|29774|36
1654253210000|2022-06-03 10:46:50|29883.7|29792.7|29894|29803|29896.3|29805.3|29882.2|29791.2|32
1654253220000|2022-06-03 10:47:00|29895.3|29804.3|29888.2|29797.2|29896|29805|29882.8|29791.8|34
1654253230000|2022-06-03 10:47:10|29887.5|29796.5|29864.6|29773.6|29888.6|29797.6|29857|29766|36
1654253240000|2022-06-03 10:47:20|29865.8|29774.8|29876.9|29785.9|29878.1|29787.1|29863.8|29772.8|37
1654253250000|2022-06-03 10:47:30|29876.6|29785.6|29849|29758|29876.6|29785.6|29849|29758|37
1654253260000|2022-06-03 10:47:40|29848.1|29757.1|29849.6|29758.6|29855.2|29764.2|29848.1|29757.1|28
1654253270000|2022-06-03 10:47:50|29849.8|29758.8|29871.8|29780.8|29871.8|29780.8|29849.8|29758.8|30
1654253280000|2022-06-03 10:48:00|29870.5|29779.5|29840.9|29749.9|29870.5|29779.5|29839.6|29748.6|37
1654253290000|2022-06-03 10:48:10|29841.5|29750.5|29825.3|29734.3|29841.5|29750.5|29825.3|29734.3|35
1654253300000|2022-06-03 10:48:20|29825.6|29734.6|29844.2|29753.2|29844.2|29753.2|29825.4|29734.4|36
1654253310000|2022-06-03 10:48:30|29844.6|29753.6|29846|29755|29847.2|29756.2|29842|29751|34
1654253320000|2022-06-03 10:48:40|29846.1|29755.1|29825.6|29734.6|29846.9|29755.9|29820.5|29729.5|34
1654253330000|2022-06-03 10:48:50|29823.5|29732.5|29797.8|29706.8|29825.6|29734.6|29789|29698|31
1654253340000|2022-06-03 10:49:00|29796.3|29705.3|29787.4|29696.4|29802|29711|29776.1|29685.1|34
1654253350000|2022-06-03 10:49:10|29788.5|29697.5|29802.3|29711.3|29802.3|29711.3|29782.5|29691.5|33
1654253360000|2022-06-03 10:49:20|29801.2|29710.2|29794.8|29703.8|29804.1|29713.1|29794.8|29703.8|36
1654253370000|2022-06-03 10:49:30|29794.5|29703.5|29824.4|29733.4|29827.4|29736.4|29794.5|29703.5|37
1654253380000|2022-06-03 10:49:40|29824.3|29733.3|29832.7|29741.7|29832.7|29741.7|29822.8|29731.8|35
1654253390000|2022-06-03 10:49:50|29835.5|29744.5|29838.1|29747.1|29841.3|29750.3|29829.9|29738.9|30
1654253400000|2022-06-03 10:50:00|29838.9|29747.9|29851.6|29760.6|29853.2|29762.2|29838.3|29747.3|37
1654253410000|2022-06-03 10:50:10|29851.4|29760.4|29856.3|29765.3|29865.2|29774.2|29850.9|29759.9|37
1654253420000|2022-06-03 10:50:20|29857.1|29766.1|29841.6|29750.6|29858|29767|29839.9|29748.9|36
1654253430000|2022-06-03 10:50:30|29843.1|29752.1|29849|29758|29857.4|29766.4|29840.9|29749.9|37
1654253440000|2022-06-03 10:50:40|29849.4|29758.4|29862.1|29771.1|29862.6|29771.6|29844.2|29753.2|36
1654253450000|2022-06-03 10:50:50|29860.4|29769.4|29859.2|29768.2|29861.3|29770.3|29857|29766|33
1654253460000|2022-06-03 10:51:00|29857.8|29766.8|29861|29770|29865.8|29774.8|29846.6|29755.6|35
1654253470000|2022-06-03 10:51:10|29860.3|29769.3|29864.1|29773.1|29866.2|29775.2|29857.1|29766.1|38
1654253480000|2022-06-03 10:51:20|29864.8|29773.8|29864.6|29773.6|29870.4|29779.4|29861.2|29770.2|35
1654253490000|2022-06-03 10:51:30|29864.5|29773.5|29871.8|29780.8|29871.8|29780.8|29862.9|29771.9|35
1654253500000|2022-06-03 10:51:40|29871|29780|29872.8|29781.8|29872.9|29781.9|29869.2|29778.2|34
1654253510000|2022-06-03 10:51:50|29872.7|29781.7|29867.2|29776.2|29875.3|29784.3|29866.4|29775.4|30
1654253520000|2022-06-03 10:52:00|29866.6|29775.6|29874.3|29783.3|29874.8|29783.8|29864.8|29773.8|29
1654253530000|2022-06-03 10:52:10|29874.2|29783.2|29876.2|29785.2|29877.2|29786.2|29874.2|29783.2|28
1654253540000|2022-06-03 10:52:20|29872.8|29781.8|29864.3|29773.3|29875.8|29784.8|29861.9|29770.9|31
1654253550000|2022-06-03 10:52:30|29864|29773|29851|29760|29865.5|29774.5|29849.6|29758.6|36
1654253560000|2022-06-03 10:52:40|29851.2|29760.2|29858.1|29767.1|29859.5|29768.5|29850.4|29759.4|29
1654253570000|2022-06-03 10:52:50|29858.2|29767.2|29849.1|29758.1|29861|29770|29848.1|29757.1|32
1654253580000|2022-06-03 10:53:00|29849|29758|29834.5|29743.5|29849|29758|29833.5|29742.5|34
1654253590000|2022-06-03 10:53:10|29834.4|29743.4|29821.8|29730.8|29836.4|29745.4|29812.1|29721.1|38
1654253600000|2022-06-03 10:53:20|29823.5|29732.5|29823.7|29732.7|29824.3|29733.3|29820.8|29729.8|31
1654253610000|2022-06-03 10:53:30|29823.8|29732.8|29833.7|29742.7|29834.5|29743.5|29823.1|29732.1|29
1654253620000|2022-06-03 10:53:40|29834.3|29743.3|29833.7|29742.7|29834.5|29743.5|29833.1|29742.1|21
1654253630000|2022-06-03 10:53:50|29833.8|29742.8|29856.8|29765.8|29856.8|29765.8|29833.7|29742.7|34
1654253640000|2022-06-03 10:54:00|29856.9|29765.9|29849.6|29758.6|29858.6|29767.6|29847|29756|40
1654253650000|2022-06-03 10:54:10|29849.3|29758.3|29835.8|29744.8|29849.3|29758.3|29834.4|29743.4|32
1654253660000|2022-06-03 10:54:20|29835.2|29744.2|29820.7|29729.7|29835.6|29744.6|29819.2|29728.2|31
1654253670000|2022-06-03 10:54:30|29820|29729|29828.3|29737.3|29830.5|29739.5|29817.6|29726.6|33
1654253680000|2022-06-03 10:54:40|29828.8|29737.8|29830.8|29739.8|29832.2|29741.2|29828.2|29737.2|34
1654253690000|2022-06-03 10:54:50|29830.2|29739.2|29825|29734|29831.6|29740.6|29819.2|29728.2|37
1654253700000|2022-06-03 10:55:00|29822.6|29731.6|29812.5|29721.5|29825.2|29734.2|29809.5|29718.5|34
1654253710000|2022-06-03 10:55:10|29810.1|29719.1|29784.1|29693.1|29810.1|29719.1|29778.1|29687.1|34
1654253720000|2022-06-03 10:55:20|29783.8|29692.8|29780.8|29689.8|29795.6|29704.6|29775.8|29684.8|33
1654253730000|2022-06-03 10:55:30|29785.3|29694.3|29779.4|29688.4|29795.6|29704.6|29773.8|29682.8|33
1654253740000|2022-06-03 10:55:40|29781.1|29690.1|29784.8|29693.8|29785.8|29694.8|29775.7|29684.7|29
1654253750000|2022-06-03 10:55:50|29786.4|29695.4|29793.6|29702.6|29795.6|29704.6|29782.3|29691.3|33
1654253760000|2022-06-03 10:56:00|29793.8|29702.8|29805.4|29714.4|29805.4|29714.4|29793.4|29702.4|37
1654253770000|2022-06-03 10:56:10|29804.5|29713.5|29817.2|29726.2|29817.5|29726.5|29804.5|29713.5|34
1654253780000|2022-06-03 10:56:20|29815.3|29724.3|29821.6|29730.6|29823.5|29732.5|29815.1|29724.1|38
1654253790000|2022-06-03 10:56:30|29821.8|29730.8|29824.2|29733.2|29824.8|29733.8|29815.5|29724.5|31
1654253800000|2022-06-03 10:56:40|29824.3|29733.3|29825.1|29734.1|29825.7|29734.7|29821.9|29730.9|33
1654253810000|2022-06-03 10:56:50|29825.6|29734.6|29819.2|29728.2|29826.7|29735.7|29818.4|29727.4|32
1654253820000|2022-06-03 10:57:00|29819|29728|29841.4|29750.4|29841.6|29750.6|29816.7|29725.7|36
1654253830000|2022-06-03 10:57:10|29841.6|29750.6|29827.1|29736.1|29843.9|29752.9|29827.1|29736.1|38
1654253840000|2022-06-03 10:57:20|29829.8|29738.8|29833.1|29742.1|29836.2|29745.2|29828.3|29737.3|40
1654253850000|2022-06-03 10:57:30|29832.7|29741.7|29843.4|29752.4|29844.5|29753.5|29832.7|29741.7|38
1654253860000|2022-06-03 10:57:40|29843.5|29752.5|29843.6|29752.6|29843.8|29752.8|29839.8|29748.8|33
1654253870000|2022-06-03 10:57:50|29842.3|29751.3|29844.7|29753.7|29846.7|29755.7|29842.1|29751.1|30
1654253880000|2022-06-03 10:58:00|29845.2|29754.2|29845.1|29754.1|29848|29757|29844.1|29753.1|25
1654253890000|2022-06-03 10:58:10|29848.4|29757.4|29859.1|29768.1|29859.1|29768.1|29843|29752|30
1654253900000|2022-06-03 10:58:20|29856.8|29765.8|29850.1|29759.1|29856.8|29765.8|29847.5|29756.5|26
1654253910000|2022-06-03 10:58:30|29850.5|29759.5|29852.3|29761.3|29854.8|29763.8|29847.8|29756.8|28
1654253920000|2022-06-03 10:58:40|29852.2|29761.2|29846.4|29755.4|29853|29762|29844.8|29753.8|37
1654253930000|2022-06-03 10:58:50|29845.6|29754.6|29845.9|29754.9|29848.4|29757.4|29844.3|29753.3|35
1654253940000|2022-06-03 10:59:00|29844.9|29753.9|29837.2|29746.2|29846.9|29755.9|29836.6|29745.6|33
1654253950000|2022-06-03 10:59:10|29838.2|29747.2|29825.7|29734.7|29838.7|29747.7|29825.7|29734.7|35
1654253960000|2022-06-03 10:59:20|29826.6|29735.6|29814.7|29723.7|29826.7|29735.7|29812.4|29721.4|35
1654253970000|2022-06-03 10:59:30|29811.8|29720.8|29815.7|29724.7|29821.4|29730.4|29811.8|29720.8|37
1654253980000|2022-06-03 10:59:40|29812.1|29721.1|29824.1|29733.1|29826.6|29735.6|29812.1|29721.1|30
1654253990000|2022-06-03 10:59:50|29825.1|29734.1|29837.4|29746.4|29838.7|29747.7|29825.1|29734.1|32
1654254000000|2022-06-03 11:00:00|29836.5|29745.5|29841.3|29750.3|29841.3|29750.3|29825.9|29734.9|37
1654254010000|2022-06-03 11:00:10|29843.4|29752.4|29852.1|29761.1|29852.1|29761.1|29842|29751|34
1654254020000|2022-06-03 11:00:20|29852.4|29761.4|29863.4|29772.4|29866.8|29775.8|29852.3|29761.3|34
1654254030000|2022-06-03 11:00:30|29865.2|29774.2|29873.5|29782.5|29874.4|29783.4|29861.9|29770.9|30
1654254040000|2022-06-03 11:00:40|29874.9|29783.9|29886.2|29795.2|29886.2|29795.2|29870.9|29779.9|34
1654254050000|2022-06-03 11:00:50|29893.9|29802.9|29883.1|29792.1|29893.9|29802.9|29883.1|29792.1|36
1654254060000|2022-06-03 11:01:00|29882.9|29791.9|29890.2|29799.2|29890.8|29799.8|29882.9|29791.9|37
1654254070000|2022-06-03 11:01:10|29890.8|29799.8|29889.8|29798.8|29891|29800|29887.8|29796.8|37
1654254080000|2022-06-03 11:01:20|29889.5|29798.5|29876.9|29785.9|29889.7|29798.7|29876.9|29785.9|33
1654254090000|2022-06-03 11:01:30|29877.4|29786.4|29883.6|29792.6|29884|29793|29876.3|29785.3|27
1654254100000|2022-06-03 11:01:40|29884.1|29793.1|29882|29791|29885.2|29794.2|29879.3|29788.3|33
1654254110000|2022-06-03 11:01:50|29880.5|29789.5|29875.5|29784.5|29882.4|29791.4|29875.3|29784.3|26
1654254120000|2022-06-03 11:02:00|29875.9|29784.9|29882.5|29791.5|29882.5|29791.5|29867.2|29776.2|29
1654254130000|2022-06-03 11:02:10|29881.6|29790.6|29882.8|29791.8|29889.6|29798.6|29879|29788|33
1654254140000|2022-06-03 11:02:20|29883.6|29792.6|29877.8|29786.8|29884.2|29793.2|29874.8|29783.8|26
1654254150000|2022-06-03 11:02:30|29877.6|29786.6|29875.4|29784.4|29882.6|29791.6|29875.4|29784.4|19
1654254160000|2022-06-03 11:02:40|29874.5|29783.5|29870.9|29779.9|29874.5|29783.5|29870.2|29779.2|20
1654254170000|2022-06-03 11:02:50|29870.1|29779.1|29880.6|29789.6|29880.8|29789.8|29870.1|29779.1|29
1654254180000|2022-06-03 11:03:00|29879.7|29788.7|29873.3|29782.3|29880|29789|29868.8|29777.8|36
1654254190000|2022-06-03 11:03:10|29873.4|29782.4|29872.3|29781.3|29874.2|29783.2|29872|29781|27
1654254200000|2022-06-03 11:03:20|29872.4|29781.4|29863|29772|29872.4|29781.4|29863|29772|31
1654254210000|2022-06-03 11:03:30|29862.9|29771.9|29863.2|29772.2|29866.9|29775.9|29862.2|29771.2|21
1654254220000|2022-06-03 11:03:40|29863.9|29772.9|29863.6|29772.6|29864.5|29773.5|29860.8|29769.8|27
1654254230000|2022-06-03 11:03:50|29863.5|29772.5|29848.9|29757.9|29863.5|29772.5|29848.6|29757.6|25
1654254240000|2022-06-03 11:04:00|29849.2|29758.2|29832.6|29741.6|29849.2|29758.2|29828.6|29737.6|33
1654254250000|2022-06-03 11:04:10|29827|29736|29838.4|29747.4|29838.4|29747.4|29827|29736|34
1654254260000|2022-06-03 11:04:20|29834.8|29743.8|29835|29744|29840.3|29749.3|29828.9|29737.9|33
1654254270000|2022-06-03 11:04:30|29834.2|29743.2|29842.2|29751.2|29842.6|29751.6|29832.2|29741.2|36
1654254280000|2022-06-03 11:04:40|29841.7|29750.7|29837|29746|29843.3|29752.3|29836.7|29745.7|32
1654254290000|2022-06-03 11:04:50|29837.1|29746.1|29835.1|29744.1|29845.6|29754.6|29832.2|29741.2|30
1654254300000|2022-06-03 11:05:00|29840.7|29749.7|29827.3|29736.3|29843.1|29752.1|29818.4|29727.4|37
1654254310000|2022-06-03 11:05:10|29826.4|29735.4|29815.2|29724.2|29826.4|29735.4|29812.9|29721.9|31
1654254320000|2022-06-03 11:05:20|29814.6|29723.6|29814.5|29723.5|29814.6|29723.6|29811.6|29720.6|25
1654254330000|2022-06-03 11:05:30|29816.1|29725.1|29815.2|29724.2|29818.1|29727.1|29814.8|29723.8|33
1654254340000|2022-06-03 11:05:40|29816.1|29725.1|29815.3|29724.3|29817.6|29726.6|29813.2|29722.2|30
1654254350000|2022-06-03 11:05:50|29815.7|29724.7|29816.8|29725.8|29817.5|29726.5|29812.9|29721.9|26
1654254360000|2022-06-03 11:06:00|29818.9|29727.9|29804.1|29713.1|29819.8|29728.8|29804.1|29713.1|36
1654254370000|2022-06-03 11:06:10|29809.5|29718.5|29803.9|29712.9|29810|29719|29801.8|29710.8|21
1654254380000|2022-06-03 11:06:20|29804|29713|29804.1|29713.1|29809.5|29718.5|29804|29713|26
1654254390000|2022-06-03 11:06:30|29804|29713|29788.2|29697.2|29804.1|29713.1|29786.3|29695.3|30
1654254400000|2022-06-03 11:06:40|29786.3|29695.3|29780.5|29689.5|29794.8|29703.8|29779.2|29688.2|20
1654254410000|2022-06-03 11:06:50|29791.2|29700.2|29774.4|29683.4|29800.6|29709.6|29774.4|29683.4|24
1654254420000|2022-06-03 11:07:00|29786.2|29695.2|29777.5|29686.5|29795.6|29704.6|29774.7|29683.7|35
1654254430000|2022-06-03 11:07:10|29775.4|29684.4|29762.3|29671.3|29780.6|29689.6|29761.2|29670.2|34
1654254440000|2022-06-03 11:07:20|29760.8|29669.8|29763.9|29672.9|29765.8|29674.8|29760|29669|30
1654254450000|2022-06-03 11:07:30|29764|29673|29760.1|29669.1|29769.1|29678.1|29755.6|29664.6|35
1654254460000|2022-06-03 11:07:40|29761|29670|29777|29686|29777.2|29686.2|29754.8|29663.8|36
1654254470000|2022-06-03 11:07:50|29776.2|29685.2|29790.1|29699.1|29791.7|29700.7|29775.6|29684.6|36
1654254480000|2022-06-03 11:08:00|29790.6|29699.6|29792.3|29701.3|29792.3|29701.3|29783.1|29692.1|35
1654254490000|2022-06-03 11:08:10|29791.6|29700.6|29785.9|29694.9|29791.6|29700.6|29781.4|29690.4|33
1654254500000|2022-06-03 11:08:20|29786.5|29695.5|29785.3|29694.3|29787.4|29696.4|29780.3|29689.3|34
1654254510000|2022-06-03 11:08:30|29781.5|29690.5|29781.5|29690.5|29786.5|29695.5|29780.9|29689.9|30
1654254520000|2022-06-03 11:08:40|29781.3|29690.3|29790.6|29699.6|29791.8|29700.8|29781.3|29690.3|32
1654254530000|2022-06-03 11:08:50|29789.7|29698.7|29797.8|29706.8|29800.7|29709.7|29789.7|29698.7|35
1654254540000|2022-06-03 11:09:00|29799.1|29708.1|29789.1|29698.1|29800.4|29709.4|29786.8|29695.8|35
1654254550000|2022-06-03 11:09:10|29788.5|29697.5|29790.4|29699.4|29790.4|29699.4|29777.5|29686.5|31
1654254560000|2022-06-03 11:09:20|29782.2|29691.2|29787.9|29696.9|29790.4|29699.4|29782.2|29691.2|28
1654254570000|2022-06-03 11:09:30|29787.6|29696.6|29770.9|29679.9|29789.4|29698.4|29770.5|29679.5|34
1654254580000|2022-06-03 11:09:40|29773.9|29682.9|29771.5|29680.5|29775.3|29684.3|29768.1|29677.1|28
1654254590000|2022-06-03 11:09:50|29767.9|29676.9|29774.3|29683.3|29775.2|29684.2|29767.9|29676.9|32
1654254600000|2022-06-03 11:10:00|29774.4|29683.4|29774|29683|29775.3|29684.3|29773.2|29682.2|24
1654254610000|2022-06-03 11:10:10|29773.6|29682.6|29771.7|29680.7|29776.4|29685.4|29770.4|29679.4|21
1654254620000|2022-06-03 11:10:20|29769.3|29678.3|29767.8|29676.8|29771.9|29680.9|29764.8|29673.8|23
1654254630000|2022-06-03 11:10:30|29765.7|29674.7|29767.8|29676.8|29767.8|29676.8|29764.9|29673.9|16
1654254640000|2022-06-03 11:10:40|29764.9|29673.9|29761.9|29670.9|29767.8|29676.8|29761.9|29670.9|22
1654254650000|2022-06-03 11:10:50|29762.6|29671.6|29761.9|29670.9|29762.6|29671.6|29761.6|29670.6|19
1654254660000|2022-06-03 11:11:00|29761.4|29670.4|29758.4|29667.4|29761.9|29670.9|29758.1|29667.1|25
1654254670000|2022-06-03 11:11:10|29758.1|29667.1|29730.5|29639.5|29759.7|29668.7|29729.8|29638.8|28
1654254680000|2022-06-03 11:11:20|29731.9|29640.9|29726.1|29635.1|29733.7|29642.7|29726|29635|33
1654254690000|2022-06-03 11:11:30|29726.4|29635.4|29748.1|29657.1|29748.5|29657.5|29726.4|29635.4|36
1654254700000|2022-06-03 11:11:40|29748.3|29657.3|29748.4|29657.4|29749.7|29658.7|29745.8|29654.8|32
1654254710000|2022-06-03 11:11:50|29749|29658|29736.6|29645.6|29750.1|29659.1|29734|29643|34
1654254720000|2022-06-03 11:12:00|29737.1|29646.1|29740.2|29649.2|29747.3|29656.3|29736.7|29645.7|35
1654254730000|2022-06-03 11:12:10|29738.6|29647.6|29726.2|29635.2|29741.2|29650.2|29726.2|29635.2|34
1654254740000|2022-06-03 11:12:20|29726.6|29635.6|29728.7|29637.7|29732.4|29641.4|29720.9|29629.9|37
1654254750000|2022-06-03 11:12:30|29730.6|29639.6|29728.9|29637.9|29731.9|29640.9|29724.6|29633.6|33
1654254760000|2022-06-03 11:12:40|29729.8|29638.8|29722.8|29631.8|29729.9|29638.9|29712.9|29621.9|36
1654254770000|2022-06-03 11:12:50|29722.7|29631.7|29739.6|29648.6|29739.6|29648.6|29720.1|29629.1|36
1654254780000|2022-06-03 11:13:00|29739.3|29648.3|29740.8|29649.8|29740.8|29649.8|29733.7|29642.7|36
1654254790000|2022-06-03 11:13:10|29740.5|29649.5|29744.3|29653.3|29745.6|29654.6|29739.6|29648.6|30
1654254800000|2022-06-03 11:13:20|29743.3|29652.3|29754.4|29663.4|29754.4|29663.4|29742.5|29651.5|33
1654254810000|2022-06-03 11:13:30|29757.2|29666.2|29794.9|29703.9|29795.5|29704.5|29756.8|29665.8|38
1654254820000|2022-06-03 11:13:40|29794.5|29703.5|29782.2|29691.2|29794.8|29703.8|29780.1|29689.1|35
1654254830000|2022-06-03 11:13:50|29781.9|29690.9|29775.6|29684.6|29784.6|29693.6|29769.4|29678.4|34
1654254840000|2022-06-03 11:14:00|29775.8|29684.8|29771.6|29680.6|29777.2|29686.2|29771.6|29680.6|36
1654254850000|2022-06-03 11:14:10|29771.7|29680.7|29769|29678|29772.2|29681.2|29766.3|29675.3|33
1654254860000|2022-06-03 11:14:20|29770.1|29679.1|29762.9|29671.9|29770.1|29679.1|29758.5|29667.5|31
1654254870000|2022-06-03 11:14:30|29761|29670|29759.2|29668.2|29763.6|29672.6|29758.2|29667.2|34
1654254880000|2022-06-03 11:14:40|29758.3|29667.3|29759.4|29668.4|29760.8|29669.8|29757.6|29666.6|27
1654254890000|2022-06-03 11:14:50|29759.7|29668.7|29775.6|29684.6|29776.8|29685.8|29757.4|29666.4|34
1654254900000|2022-06-03 11:15:00|29777.3|29686.3|29765.1|29674.1|29777.7|29686.7|29761|29670|36
1654254910000|2022-06-03 11:15:10|29763.4|29672.4|29745.8|29654.8|29764.4|29673.4|29745.8|29654.8|32
1654254920000|2022-06-03 11:15:20|29745.9|29654.9|29745.3|29654.3|29746.1|29655.1|29744.5|29653.5|13
1654254930000|2022-06-03 11:15:30|29734.9|29643.9|29716.4|29625.4|29736.9|29645.9|29714.2|29623.2|26
1654254940000|2022-06-03 11:15:40|29718.3|29627.3|29722.7|29631.7|29722.7|29631.7|29714.5|29623.5|30
1654254950000|2022-06-03 11:15:50|29726.4|29635.4|29726.6|29635.6|29726.6|29635.6|29720.4|29629.4|35
1654254960000|2022-06-03 11:16:00|29726.5|29635.5|29721.3|29630.3|29726.5|29635.5|29717.4|29626.4|31
1654254970000|2022-06-03 11:16:10|29724.9|29633.9|29748.3|29657.3|29752.6|29661.6|29724.9|29633.9|37
1654254980000|2022-06-03 11:16:20|29747.8|29656.8|29744.9|29653.9|29750|29659|29744.9|29653.9|32
1654254990000|2022-06-03 11:16:30|29744|29653|29750.1|29659.1|29750.9|29659.9|29741.7|29650.7|33
1654255000000|2022-06-03 11:16:40|29750.2|29659.2|29760.6|29669.6|29761.7|29670.7|29746.8|29655.8|35
1654255010000|2022-06-03 11:16:50|29760.9|29669.9|29761.5|29670.5|29761.6|29670.6|29759.4|29668.4|27
1654255020000|2022-06-03 11:17:00|29763.6|29672.6|29769|29678|29769|29678|29756.4|29665.4|27
1654255030000|2022-06-03 11:17:10|29769.4|29678.4|29781.3|29690.3|29781.3|29690.3|29766.4|29675.4|37
1654255040000|2022-06-03 11:17:20|29780.5|29689.5|29796.6|29705.6|29796.6|29705.6|29779.5|29688.5|34
1654255050000|2022-06-03 11:17:30|29797.6|29706.6|29793.5|29702.5|29797.6|29706.6|29792.2|29701.2|34
1654255060000|2022-06-03 11:17:40|29793.6|29702.6|29788.8|29697.8|29793.6|29702.6|29784.6|29693.6|33
1654255070000|2022-06-03 11:17:50|29787.6|29696.6|29793.7|29702.7|29797.9|29706.9|29786.8|29695.8|35
1654255080000|2022-06-03 11:18:00|29796.3|29705.3|29808.8|29717.8|29809.8|29718.8|29790.8|29699.8|35
1654255090000|2022-06-03 11:18:10|29805.1|29714.1|29809.3|29718.3|29809.3|29718.3|29800.5|29709.5|37
1654255100000|2022-06-03 11:18:20|29808.9|29717.9|29810.4|29719.4|29814.7|29723.7|29804.4|29713.4|33
1654255110000|2022-06-03 11:18:30|29814.3|29723.3|29810.7|29719.7|29818.5|29727.5|29807.8|29716.8|36
1654255120000|2022-06-03 11:18:40|29810.8|29719.8|29799|29708|29815.8|29724.8|29797.6|29706.6|38
1654255130000|2022-06-03 11:18:50|29798.4|29707.4|29803|29712|29804.4|29713.4|29795|29704|28
1654255140000|2022-06-03 11:19:00|29803.1|29712.1|29802.1|29711.1|29806.8|29715.8|29802.1|29711.1|36
1654255150000|2022-06-03 11:19:10|29803.1|29712.1|29790.7|29699.7|29803.1|29712.1|29789.9|29698.9|35
1654255160000|2022-06-03 11:19:20|29790.3|29699.3|29778.9|29687.9|29791.9|29700.9|29778.9|29687.9|32
1654255170000|2022-06-03 11:19:30|29783.6|29692.6|29782.6|29691.6|29787.4|29696.4|29776.1|29685.1|35
1654255180000|2022-06-03 11:19:40|29783|29692|29770.3|29679.3|29786.2|29695.2|29769.8|29678.8|32
1654255190000|2022-06-03 11:19:50|29770.2|29679.2|29775.1|29684.1|29775.5|29684.5|29768.4|29677.4|32
1654255200000|2022-06-03 11:20:00|29775.5|29684.5|29754.1|29663.1|29775.5|29684.5|29754.1|29663.1|31
1654255210000|2022-06-03 11:20:10|29754.4|29663.4|29758.2|29667.2|29758.5|29667.5|29743|29652|35
1654255220000|2022-06-03 11:20:20|29758.3|29667.3|29772|29681|29772|29681|29758|29667|37
1654255230000|2022-06-03 11:20:30|29772.6|29681.6|29784.9|29693.9|29784.9|29693.9|29772.4|29681.4|36
1654255240000|2022-06-03 11:20:40|29785|29694|29792.6|29701.6|29792.6|29701.6|29785|29694|34
1654255250000|2022-06-03 11:20:50|29792.2|29701.2|29800.2|29709.2|29804.1|29713.1|29792.2|29701.2|36
1654255260000|2022-06-03 11:21:00|29800.9|29709.9|29791.5|29700.5|29800.9|29709.9|29789.8|29698.8|34
1654255270000|2022-06-03 11:21:10|29790.2|29699.2|29787.2|29696.2|29791.7|29700.7|29785.5|29694.5|36
1654255280000|2022-06-03 11:21:20|29787.1|29696.1|29790.9|29699.9|29790.9|29699.9|29785.6|29694.6|31
1654255290000|2022-06-03 11:21:30|29791.1|29700.1|29793.2|29702.2|29795.8|29704.8|29791.1|29700.1|26
1654255300000|2022-06-03 11:21:40|29792.5|29701.5|29773.5|29682.5|29792.5|29701.5|29773.5|29682.5|32
1654255310000|2022-06-03 11:21:50|29772.6|29681.6|29773.7|29682.7|29777.4|29686.4|29766.2|29675.2|29
1654255320000|2022-06-03 11:22:00|29773.8|29682.8|29774.4|29683.4|29777.2|29686.2|29771.3|29680.3|33
1654255330000|2022-06-03 11:22:10|29773.4|29682.4|29766.6|29675.6|29773.4|29682.4|29766.5|29675.5|23
1654255340000|2022-06-03 11:22:20|29767.1|29676.1|29776.9|29685.9|29779.7|29688.7|29766.7|29675.7|32
1654255350000|2022-06-03 11:22:30|29777|29686|29770.7|29679.7|29777.7|29686.7|29769.8|29678.8|31
1654255360000|2022-06-03 11:22:40|29771.5|29680.5|29767.6|29676.6|29771.5|29680.5|29765.4|29674.4|25
1654255370000|2022-06-03 11:22:50|29767.5|29676.5|29767.2|29676.2|29770.6|29679.6|29766.9|29675.9|34
1654255380000|2022-06-03 11:23:00|29769.4|29678.4|29772.3|29681.3|29772.3|29681.3|29767.4|29676.4|30
1654255390000|2022-06-03 11:23:10|29774.7|29683.7|29778.1|29687.1|29782.6|29691.6|29774.7|29683.7|33
1654255400000|2022-06-03 11:23:20|29778.6|29687.6|29792.4|29701.4|29793.4|29702.4|29777.2|29686.2|38
1654255410000|2022-06-03 11:23:30|29792.3|29701.3|29780|29689|29793.1|29702.1|29778.4|29687.4|33
1654255420000|2022-06-03 11:23:40|29782.7|29691.7|29795.5|29704.5|29795.7|29704.7|29782.7|29691.7|34
1654255430000|2022-06-03 11:23:50|29795.7|29704.7|29796.5|29705.5|29797.6|29706.6|29794.5|29703.5|32
1654255440000|2022-06-03 11:24:00|29790.9|29699.9|29790.7|29699.7|29791.5|29700.5|29790.1|29699.1|32
1654255450000|2022-06-03 11:24:10|29790.4|29699.4|29805.8|29714.8|29807.7|29716.7|29789.5|29698.5|35
1654255460000|2022-06-03 11:24:20|29806.5|29715.5|29805|29714|29807.1|29716.1|29804|29713|31
1654255470000|2022-06-03 11:24:30|29805.1|29714.1|29807.6|29716.6|29808.7|29717.7|29803.9|29712.9|32
1654255480000|2022-06-03 11:24:40|29807.5|29716.5|29815.7|29724.7|29815.7|29724.7|29802.3|29711.3|35
1654255490000|2022-06-03 11:24:50|29814.6|29723.6|29813|29722|29816.2|29725.2|29809.6|29718.6|37
1654255500000|2022-06-03 11:25:00|29813.8|29722.8|29817.7|29726.7|29820.1|29729.1|29813|29722|37
1654255510000|2022-06-03 11:25:10|29818|29727|29804.3|29713.3|29819.5|29728.5|29803.7|29712.7|34
1654255520000|2022-06-03 11:25:20|29804.2|29713.2|29804.8|29713.8|29806|29715|29803.9|29712.9|21
1654255530000|2022-06-03 11:25:30|29805.8|29714.8|29810.6|29719.6|29812|29721|29804.7|29713.7|34
1654255540000|2022-06-03 11:25:40|29810.5|29719.5|29802.4|29711.4|29811|29720|29801.1|29710.1|31
1654255550000|2022-06-03 11:25:50|29800.2|29709.2|29801|29710|29801.4|29710.4|29799.8|29708.8|21
1654255560000|2022-06-03 11:26:00|29801.2|29710.2|29790.8|29699.8|29801.9|29710.9|29788.8|29697.8|30
1654255570000|2022-06-03 11:26:10|29790.1|29699.1|29796.3|29705.3|29796.5|29705.5|29789.4|29698.4|26
1654255580000|2022-06-03 11:26:20|29795.6|29704.6|29792.4|29701.4|29796.3|29705.3|29791.2|29700.2|25
1654255590000|2022-06-03 11:26:30|29793.1|29702.1|29798.5|29707.5|29799.2|29708.2|29792.8|29701.8|26
1654255600000|2022-06-03 11:26:40|29798.3|29707.3|29794.6|29703.6|29799.1|29708.1|29794.6|29703.6|25
1654255610000|2022-06-03 11:26:50|29794.5|29703.5|29798.8|29707.8|29800|29709|29794.4|29703.4|25
1654255620000|2022-06-03 11:27:00|29798.7|29707.7|29791|29700|29799.1|29708.1|29791|29700|21
1654255630000|2022-06-03 11:27:10|29790.8|29699.8|29791.6|29700.6|29794.6|29703.6|29790.8|29699.8|9
1654255640000|2022-06-03 11:27:20|29790.8|29699.8|29788.5|29697.5|29791.6|29700.6|29783.5|29692.5|11
1654255650000|2022-06-03 11:27:30|29790.2|29699.2|29785.7|29694.7|29791.2|29700.2|29784.6|29693.6|26
1654255660000|2022-06-03 11:27:40|29786.8|29695.8|29784.2|29693.2|29786.8|29695.8|29783.8|29692.8|7
1654255670000|2022-06-03 11:27:50|29785.5|29694.5|29781.3|29690.3|29785.5|29694.5|29781.3|29690.3|11
1654255680000|2022-06-03 11:28:00|29784.3|29693.3|29781.3|29690.3|29784.3|29693.3|29780.5|29689.5|22
1654255690000|2022-06-03 11:28:10|29783.6|29692.6|29783.7|29692.7|29783.7|29692.7|29779.3|29688.3|9
1654255700000|2022-06-03 11:28:20|29784.8|29693.8|29778.7|29687.7|29785.8|29694.8|29776.4|29685.4|31
1654255710000|2022-06-03 11:28:30|29778.3|29687.3|29774|29683|29778.8|29687.8|29772.3|29681.3|31
1654255720000|2022-06-03 11:28:40|29773.9|29682.9|29776.2|29685.2|29776.2|29685.2|29773.3|29682.3|28
1654255730000|2022-06-03 11:28:50|29775.8|29684.8|29779|29688|29779.5|29688.5|29775.6|29684.6|33
1654255740000|2022-06-03 11:29:00|29779.1|29688.1|29781.3|29690.3|29783.3|29692.3|29778.8|29687.8|35
1654255750000|2022-06-03 11:29:10|29782|29691|29777.9|29686.9|29782|29691|29777.6|29686.6|31
1654255760000|2022-06-03 11:29:20|29778.8|29687.8|29779.7|29688.7|29781.3|29690.3|29777.9|29686.9|33
1654255770000|2022-06-03 11:29:30|29779.4|29688.4|29778.5|29687.5|29782.4|29691.4|29777.2|29686.2|26
1654255780000|2022-06-03 11:29:40|29778.6|29687.6|29778.4|29687.4|29778.9|29687.9|29777.9|29686.9|27
1654255790000|2022-06-03 11:29:50|29778.6|29687.6|29785.8|29694.8|29786.9|29695.9|29778.6|29687.6|29
1654255800000|2022-06-03 11:30:00|29785.9|29694.9|29774.1|29683.1|29785.9|29694.9|29771.1|29680.1|34
1654255810000|2022-06-03 11:30:10|29775.7|29684.7|29771.9|29680.9|29780.3|29689.3|29763.2|29672.2|34
1654255820000|2022-06-03 11:30:20|29771.1|29680.1|29775.2|29684.2|29776.7|29685.7|29770.1|29679.1|29
1654255830000|2022-06-03 11:30:30|29775.3|29684.3|29774.9|29683.9|29776.7|29685.7|29772.9|29681.9|30
1654255840000|2022-06-03 11:30:40|29773.1|29682.1|29771.3|29680.3|29779|29688|29769.9|29678.9|32
1654255850000|2022-06-03 11:30:50|29769.8|29678.8|29770.4|29679.4|29773.4|29682.4|29769.6|29678.6|26
1654255860000|2022-06-03 11:31:00|29770.2|29679.2|29769.5|29678.5|29774.5|29683.5|29769.1|29678.1|29
1654255870000|2022-06-03 11:31:10|29770.2|29679.2|29776.8|29685.8|29778.8|29687.8|29754.5|29663.5|37
1654255880000|2022-06-03 11:31:20|29777.3|29686.3|29781.4|29690.4|29782.4|29691.4|29776.8|29685.8|30
1654255890000|2022-06-03 11:31:30|29781.9|29690.9|29788.9|29697.9|29789.6|29698.6|29780.9|29689.9|28
1654255900000|2022-06-03 11:31:40|29790.1|29699.1|29791|29700|29791.7|29700.7|29789.2|29698.2|30
1654255910000|2022-06-03 11:31:50|29791.1|29700.1|29794.5|29703.5|29794.5|29703.5|29788.7|29697.7|31
1654255920000|2022-06-03 11:32:00|29794.8|29703.8|29792.8|29701.8|29795.7|29704.7|29791.8|29700.8|23
1654255930000|2022-06-03 11:32:10|29793.3|29702.3|29784.3|29693.3|29793.9|29702.9|29783.1|29692.1|19
1654255940000|2022-06-03 11:32:20|29784.1|29693.1|29792.4|29701.4|29792.5|29701.5|29780.8|29689.8|34
1654255950000|2022-06-03 11:32:30|29792.3|29701.3|29797.6|29706.6|29798.1|29707.1|29792.1|29701.1|34
1654255960000|2022-06-03 11:32:40|29798|29707|29792.1|29701.1|29798|29707|29792|29701|34
1654255970000|2022-06-03 11:32:50|29791.8|29700.8|29804.3|29713.3|29806.1|29715.1|29791.8|29700.8|32
1654255980000|2022-06-03 11:33:00|29805.3|29714.3|29804.7|29713.7|29805.8|29714.8|29802.5|29711.5|37
1654255990000|2022-06-03 11:33:10|29804.5|29713.5|29801.8|29710.8|29805.7|29714.7|29800|29709|33
1654256000000|2022-06-03 11:33:20|29801.7|29710.7|29797.7|29706.7|29802.1|29711.1|29796.5|29705.5|31
1654256010000|2022-06-03 11:33:30|29798.1|29707.1|29806.4|29715.4|29809.7|29718.7|29798|29707|32
1654256020000|2022-06-03 11:33:40|29806.7|29715.7|29809.6|29718.6|29809.6|29718.6|29805.5|29714.5|29
1654256030000|2022-06-03 11:33:50|29809.8|29718.8|29809.8|29718.8|29809.8|29718.8|29808.8|29717.8|20
1654256040000|2022-06-03 11:34:00|29810.5|29719.5|29808.8|29717.8|29811|29720|29808.8|29717.8|23
1654256050000|2022-06-03 11:34:10|29810.5|29719.5|29810.8|29719.8|29812.2|29721.2|29810.4|29719.4|31
1654256060000|2022-06-03 11:34:20|29811|29720|29830.5|29739.5|29836.7|29745.7|29811|29720|32
1654256070000|2022-06-03 11:34:30|29830|29739|29836.3|29745.3|29838.4|29747.4|29829.9|29738.9|38
1654256080000|2022-06-03 11:34:40|29837.9|29746.9|29833.4|29742.4|29837.9|29746.9|29827.2|29736.2|32
1654256090000|2022-06-03 11:34:50|29835.1|29744.1|29833.6|29742.6|29835.7|29744.7|29832.6|29741.6|32
1654256100000|2022-06-03 11:35:00|29834.1|29743.1|29837|29746|29837|29746|29828.3|29737.3|28
1654256110000|2022-06-03 11:35:10|29838.1|29747.1|29850.2|29759.2|29858.5|29767.5|29836.7|29745.7|35
1654256120000|2022-06-03 11:35:20|29853.1|29762.1|29874.5|29783.5|29874.6|29783.6|29852.2|29761.2|38
1654256130000|2022-06-03 11:35:30|29874.7|29783.7|29870|29779|29874.7|29783.7|29864.5|29773.5|36
1654256140000|2022-06-03 11:35:40|29869.4|29778.4|29870.2|29779.2|29874|29783|29859.6|29768.6|40
1654256150000|2022-06-03 11:35:50|29869.5|29778.5|29878.8|29787.8|29879.1|29788.1|29869.5|29778.5|38
1654256160000|2022-06-03 11:36:00|29879.1|29788.1|29880.4|29789.4|29882.3|29791.3|29877.6|29786.6|38
1654256170000|2022-06-03 11:36:10|29880|29789|29878.7|29787.7|29881.1|29790.1|29874.2|29783.2|37
1654256180000|2022-06-03 11:36:20|29879.2|29788.2|29889.7|29798.7|29890.3|29799.3|29878.6|29787.6|34
1654256190000|2022-06-03 11:36:30|29890|29799|29904.7|29813.7|29905.6|29814.6|29888.1|29797.1|37
1654256200000|2022-06-03 11:36:40|29904.2|29813.2|29935.3|29844.3|29935.3|29844.3|29904.1|29813.1|40
1654256210000|2022-06-03 11:36:50|29935|29844|29959.5|29868.5|29961.5|29870.5|29935|29844|37
1654256220000|2022-06-03 11:37:00|29969.2|29878.2|29934.8|29843.8|29970|29879|29934.2|29843.2|39
1654256230000|2022-06-03 11:37:10|29935.1|29844.1|29922.5|29831.5|29939|29848|29921.3|29830.3|37
1654256240000|2022-06-03 11:37:20|29921.7|29830.7|29936.3|29845.3|29942.9|29851.9|29912.9|29821.9|38
1654256250000|2022-06-03 11:37:30|29936.8|29845.8|29936.7|29845.7|29944.7|29853.7|29927.3|29836.3|38
1654256260000|2022-06-03 11:37:40|29935.9|29844.9|29926.7|29835.7|29935.9|29844.9|29924.3|29833.3|38
1654256270000|2022-06-03 11:37:50|29926.9|29835.9|29911.3|29820.3|29926.9|29835.9|29911.1|29820.1|34
1654256280000|2022-06-03 11:38:00|29912|29821|29914.2|29823.2|29917.6|29826.6|29906.8|29815.8|25
1654256290000|2022-06-03 11:38:10|29913.6|29822.6|29891.2|29800.2|29913.6|29822.6|29889.4|29798.4|36
1654256300000|2022-06-03 11:38:20|29886.7|29795.7|29890.1|29799.1|29891.8|29800.8|29886.7|29795.7|30
1654256310000|2022-06-03 11:38:30|29888.9|29797.9|29886.9|29795.9|29890.5|29799.5|29884.6|29793.6|29
1654256320000|2022-06-03 11:38:40|29886|29795|29873.8|29782.8|29886.6|29795.6|29868.8|29777.8|34
1654256330000|2022-06-03 11:38:50|29874|29783|29876.1|29785.1|29877.5|29786.5|29870.4|29779.4|31
1654256340000|2022-06-03 11:39:00|29875.9|29784.9|29867.1|29776.1|29875.9|29784.9|29866.2|29775.2|34
1654256350000|2022-06-03 11:39:10|29867|29776|29876.5|29785.5|29877.2|29786.2|29866.2|29775.2|35
1654256360000|2022-06-03 11:39:20|29877.2|29786.2|29862.5|29771.5|29877.2|29786.2|29859.2|29768.2|30
1654256370000|2022-06-03 11:39:30|29863.6|29772.6|29858.3|29767.3|29863.6|29772.6|29855.8|29764.8|23
1654256380000|2022-06-03 11:39:40|29858|29767|29860.3|29769.3|29862|29771|29854.5|29763.5|24
1654256390000|2022-06-03 11:39:50|29860.7|29769.7|29863.2|29772.2|29864.8|29773.8|29857.8|29766.8|35
1654256400000|2022-06-03 11:40:00|29864.1|29773.1|29855.6|29764.6|29864.4|29773.4|29853.8|29762.8|33
1654256410000|2022-06-03 11:40:10|29856|29765|29859.5|29768.5|29859.5|29768.5|29853.7|29762.7|29
1654256420000|2022-06-03 11:40:20|29862.2|29771.2|29858.2|29767.2|29862.2|29771.2|29854.4|29763.4|29
1654256430000|2022-06-03 11:40:30|29858.4|29767.4|29854.4|29763.4|29858.6|29767.6|29853.4|29762.4|23
1654256440000|2022-06-03 11:40:40|29852.9|29761.9|29845.9|29754.9|29852.9|29761.9|29845.8|29754.8|20
1654256450000|2022-06-03 11:40:50|29845.6|29754.6|29841.2|29750.2|29846.2|29755.2|29841.2|29750.2|24
1654256460000|2022-06-03 11:41:00|29842.6|29751.6|29841.3|29750.3|29845.8|29754.8|29832|29741|23
1654256470000|2022-06-03 11:41:10|29843.1|29752.1|29837|29746|29843.1|29752.1|29836.1|29745.1|32
1654256480000|2022-06-03 11:41:20|29837.3|29746.3|29836.1|29745.1|29839.1|29748.1|29833|29742|21
1654256490000|2022-06-03 11:41:30|29835.3|29744.3|29847.4|29756.4|29847.4|29756.4|29832|29741|26
1654256500000|2022-06-03 11:41:40|29848.7|29757.7|29858.5|29767.5|29859.1|29768.1|29846.8|29755.8|37
1654256510000|2022-06-03 11:41:50|29859.9|29768.9|29860.7|29769.7|29863.6|29772.6|29859.2|29768.2|25
1654256520000|2022-06-03 11:42:00|29860.2|29769.2|29846|29755|29861.2|29770.2|29842.8|29751.8|35
1654256530000|2022-06-03 11:42:10|29844.3|29753.3|29832.2|29741.2|29846|29755|29832.2|29741.2|31
1654256540000|2022-06-03 11:42:20|29830.6|29739.6|29829.4|29738.4|29830.7|29739.7|29827|29736|29
1654256550000|2022-06-03 11:42:30|29830.7|29739.7|29828.3|29737.3|29830.7|29739.7|29822.8|29731.8|28
1654256560000|2022-06-03 11:42:40|29827|29736|29817.2|29726.2|29827.7|29736.7|29815|29724|30
1654256570000|2022-06-03 11:42:50|29816.4|29725.4|29816.9|29725.9|29820.9|29729.9|29812.5|29721.5|10
1654256580000|2022-06-03 11:43:00|29815.1|29724.1|29817.9|29726.9|29821.4|29730.4|29803.5|29712.5|34
1654256590000|2022-06-03 11:43:10|29817|29726|29800.1|29709.1|29818.9|29727.9|29799.6|29708.6|30
1654256600000|2022-06-03 11:43:20|29799.5|29708.5|29798.3|29707.3|29807.6|29716.6|29796.7|29705.7|27
1654256610000|2022-06-03 11:43:30|29788.1|29697.1|29786.4|29695.4|29799.8|29708.8|29786.4|29695.4|34
1654256620000|2022-06-03 11:43:40|29795.6|29704.6|29784.9|29693.9|29795.6|29704.6|29777.5|29686.5|33
1654256630000|2022-06-03 11:43:50|29785.3|29694.3|29782.9|29691.9|29788.2|29697.2|29782.4|29691.4|29
1654256640000|2022-06-03 11:44:00|29783.8|29692.8|29789|29698|29789.5|29698.5|29774.5|29683.5|30
1654256650000|2022-06-03 11:44:10|29789.5|29698.5|29785.7|29694.7|29791|29700|29785.7|29694.7|37
1654256660000|2022-06-03 11:44:20|29787.1|29696.1|29790.5|29699.5|29791.4|29700.4|29780.4|29689.4|32
1654256670000|2022-06-03 11:44:30|29790.2|29699.2|29774.6|29683.6|29790.2|29699.2|29774|29683|28
1654256680000|2022-06-03 11:44:40|29774.7|29683.7|29775.6|29684.6|29785|29694|29773.2|29682.2|26
1654256690000|2022-06-03 11:44:50|29774.9|29683.9|29778.1|29687.1|29778.1|29687.1|29774|29683|23
1654256700000|2022-06-03 11:45:00|29778.2|29687.2|29765.1|29674.1|29781.6|29690.6|29765.1|29674.1|25
1654256710000|2022-06-03 11:45:10|29765|29674|29775.3|29684.3|29776.4|29685.4|29765|29674|25
1654256720000|2022-06-03 11:45:20|29773|29682|29773.5|29682.5|29776.4|29685.4|29768.6|29677.6|15
1654256730000|2022-06-03 11:45:30|29773.6|29682.6|29773.6|29682.6|29774.8|29683.8|29771|29680|33
1654256740000|2022-06-03 11:45:40|29771.1|29680.1|29764.3|29673.3|29774.3|29683.3|29764.3|29673.3|27
1654256750000|2022-06-03 11:45:50|29769.2|29678.2|29769.1|29678.1|29772.3|29681.3|29764.2|29673.2|32
1654256760000|2022-06-03 11:46:00|29769.7|29678.7|29756.1|29665.1|29773.4|29682.4|29755.3|29664.3|31
1654256770000|2022-06-03 11:46:10|29755.4|29664.4|29748.2|29657.2|29757.5|29666.5|29747.6|29656.6|23
1654256780000|2022-06-03 11:46:20|29747.1|29656.1|29747.2|29656.2|29748.2|29657.2|29746.4|29655.4|15
1654256790000|2022-06-03 11:46:30|29746.1|29655.1|29748.2|29657.2|29754.5|29663.5|29746.1|29655.1|24
1654256800000|2022-06-03 11:46:40|29749|29658|29747.5|29656.5|29751|29660|29747.5|29656.5|21
1654256810000|2022-06-03 11:46:50|29748.1|29657.1|29748|29657|29748.1|29657.1|29746.8|29655.8|16
1654256820000|2022-06-03 11:47:00|29748.1|29657.1|29744.7|29653.7|29748.1|29657.1|29742.8|29651.8|23
1654256830000|2022-06-03 11:47:10|29744.6|29653.6|29742.5|29651.5|29745.6|29654.6|29739.6|29648.6|33
1654256840000|2022-06-03 11:47:20|29738.1|29647.1|29735.5|29644.5|29744.8|29653.8|29734.7|29643.7|27
1654256850000|2022-06-03 11:47:30|29744.8|29653.8|29745.6|29654.6|29745.6|29654.6|29733.7|29642.7|31
1654256860000|2022-06-03 11:47:40|29740.3|29649.3|29731.1|29640.1|29745.6|29654.6|29730.3|29639.3|22
1654256870000|2022-06-03 11:47:50|29731|29640|29721.3|29630.3|29731|29640|29705.6|29614.6|35
1654256880000|2022-06-03 11:48:00|29725.4|29634.4|29722.3|29631.3|29725.4|29634.4|29718.7|29627.7|39
1654256890000|2022-06-03 11:48:10|29723.8|29632.8|29737.8|29646.8|29737.8|29646.8|29723.8|29632.8|33
1654256900000|2022-06-03 11:48:20|29735.3|29644.3|29747.4|29656.4|29748.1|29657.1|29734.1|29643.1|37
1654256910000|2022-06-03 11:48:30|29746.4|29655.4|29744.1|29653.1|29747.7|29656.7|29743.7|29652.7|37
1654256920000|2022-06-03 11:48:40|29743.7|29652.7|29742.2|29651.2|29743.7|29652.7|29733.3|29642.3|37
1654256930000|2022-06-03 11:48:50|29744|29653|29749.6|29658.6|29750.7|29659.7|29743.1|29652.1|31
1654256940000|2022-06-03 11:49:00|29749.4|29658.4|29733.8|29642.8|29750.5|29659.5|29730.1|29639.1|23
1654256950000|2022-06-03 11:49:10|29735.2|29644.2|29737.2|29646.2|29738.7|29647.7|29733.2|29642.2|21
1654256960000|2022-06-03 11:49:20|29737.6|29646.6|29750.1|29659.1|29750.4|29659.4|29736.4|29645.4|31
1654256970000|2022-06-03 11:49:30|29749.5|29658.5|29751|29660|29751.2|29660.2|29748.2|29657.2|24
1654256980000|2022-06-03 11:49:40|29750.8|29659.8|29744.2|29653.2|29750.8|29659.8|29740.5|29649.5|34
1654256990000|2022-06-03 11:49:50|29744.9|29653.9|29745.8|29654.8|29745.8|29654.8|29743.8|29652.8|18
1654257000000|2022-06-03 11:50:00|29749.5|29658.5|29754.2|29663.2|29756.1|29665.1|29747.9|29656.9|32
1654257010000|2022-06-03 11:50:10|29755|29664|29745.7|29654.7|29755|29664|29744.3|29653.3|27
1654257020000|2022-06-03 11:50:20|29744.3|29653.3|29746.1|29655.1|29746.2|29655.2|29740.1|29649.1|22
1654257030000|2022-06-03 11:50:30|29743.7|29652.7|29743.1|29652.1|29746|29655|29741.5|29650.5|28
1654257040000|2022-06-03 11:50:40|29747.2|29656.2|29744.3|29653.3|29747.2|29656.2|29743.1|29652.1|25
1654257050000|2022-06-03 11:50:50|29743.4|29652.4|29745.2|29654.2|29747.3|29656.3|29743.4|29652.4|30
1654257060000|2022-06-03 11:51:00|29745.7|29654.7|29751|29660|29755.7|29664.7|29742.2|29651.2|32
1654257070000|2022-06-03 11:51:10|29751.6|29660.6|29753.7|29662.7|29765.3|29674.3|29749.1|29658.1|24
1654257080000|2022-06-03 11:51:20|29758.2|29667.2|29759.1|29668.1|29766.3|29675.3|29756.8|29665.8|29
1654257090000|2022-06-03 11:51:30|29760.4|29669.4|29759.3|29668.3|29760.5|29669.5|29758.5|29667.5|24
1654257100000|2022-06-03 11:51:40|29760.6|29669.6|29759.5|29668.5|29760.6|29669.6|29758.1|29667.1|16
1654257110000|2022-06-03 11:51:50|29760.3|29669.3|29799.6|29708.6|29807.6|29716.6|29759.6|29668.6|36
1654257120000|2022-06-03 11:52:00|29807.6|29716.6|29817.6|29726.6|29824.2|29733.2|29805|29714|39
1654257130000|2022-06-03 11:52:10|29813.6|29722.6|29815.9|29724.9|29824.2|29733.2|29812.6|29721.6|35
1654257140000|2022-06-03 11:52:20|29815.7|29724.7|29802.7|29711.7|29815.7|29724.7|29802.7|29711.7|36
1654257150000|2022-06-03 11:52:30|29801.7|29710.7|29789.6|29698.6|29802.7|29711.7|29788.8|29697.8|26
1654257160000|2022-06-03 11:52:40|29788.3|29697.3|29786.1|29695.1|29797.2|29706.2|29783.6|29692.6|29
1654257170000|2022-06-03 11:52:50|29789.9|29698.9|29774.8|29683.8|29790.6|29699.6|29774.8|29683.8|37
1654257180000|2022-06-03 11:53:00|29774.9|29683.9|29775.5|29684.5|29775.7|29684.7|29774.9|29683.9|30
1654257190000|2022-06-03 11:53:10|29775.1|29684.1|29791.1|29700.1|29791.1|29700.1|29775.1|29684.1|32
1654257200000|2022-06-03 11:53:20|29790.9|29699.9|29787.4|29696.4|29792.3|29701.3|29785.9|29694.9|29
1654257210000|2022-06-03 11:53:30|29787.5|29696.5|29789.8|29698.8|29790.7|29699.7|29786.4|29695.4|34
1654257220000|2022-06-03 11:53:40|29789.6|29698.6|29793|29702|29793|29702|29789.6|29698.6|32
1654257230000|2022-06-03 11:53:50|29792.8|29701.8|29777.8|29686.8|29793|29702|29776.1|29685.1|35
1654257240000|2022-06-03 11:54:00|29777.2|29686.2|29791.6|29700.6|29794.8|29703.8|29777.2|29686.2|33
1654257250000|2022-06-03 11:54:10|29793.1|29702.1|29787.7|29696.7|29797.5|29706.5|29787.7|29696.7|35
1654257260000|2022-06-03 11:54:20|29788.7|29697.7|29784.8|29693.8|29793.2|29702.2|29784.6|29693.6|26
1654257270000|2022-06-03 11:54:30|29785.6|29694.6|29785.7|29694.7|29789.1|29698.1|29784|29693|24
1654257280000|2022-06-03 11:54:40|29785.4|29694.4|29794.7|29703.7|29798|29707|29785.2|29694.2|32
1654257290000|2022-06-03 11:54:50|29795|29704|29787.3|29696.3|29796.2|29705.2|29787.3|29696.3|32
1654257300000|2022-06-03 11:55:00|29786.7|29695.7|29795.4|29704.4|29798|29707|29786.2|29695.2|36
1654257310000|2022-06-03 11:55:10|29795.1|29704.1|29796|29705|29797|29706|29795.1|29704.1|27
1654257320000|2022-06-03 11:55:20|29795.8|29704.8|29797.4|29706.4|29798|29707|29795.8|29704.8|25
1654257330000|2022-06-03 11:55:30|29796.6|29705.6|29795.2|29704.2|29797.9|29706.9|29795.1|29704.1|24
1654257340000|2022-06-03 11:55:40|29797.9|29706.9|29789.9|29698.9|29798.1|29707.1|29786.5|29695.5|34
1654257350000|2022-06-03 11:55:50|29788.1|29697.1|29791.4|29700.4|29791.4|29700.4|29783.9|29692.9|28
1654257360000|2022-06-03 11:56:00|29796.2|29705.2|29788.5|29697.5|29799|29708|29788.3|29697.3|32
1654257370000|2022-06-03 11:56:10|29788.6|29697.6|29782.5|29691.5|29788.7|29697.7|29782.4|29691.4|26
1654257380000|2022-06-03 11:56:20|29782.3|29691.3|29782.5|29691.5|29785.2|29694.2|29782.3|29691.3|30
1654257390000|2022-06-03 11:56:30|29782.4|29691.4|29781.5|29690.5|29784.5|29693.5|29781.5|29690.5|28
1654257400000|2022-06-03 11:56:40|29784.1|29693.1|29783.4|29692.4|29785.3|29694.3|29782|29691|32
1654257410000|2022-06-03 11:56:50|29783.6|29692.6|29784.3|29693.3|29785.3|29694.3|29782.7|29691.7|28
1654257420000|2022-06-03 11:57:00|29784.1|29693.1|29778.7|29687.7|29784.1|29693.1|29778.7|29687.7|30
1654257430000|2022-06-03 11:57:10|29782.4|29691.4|29768.8|29677.8|29782.4|29691.4|29768.2|29677.2|29
1654257440000|2022-06-03 11:57:20|29769.9|29678.9|29769|29678|29769.9|29678.9|29759.2|29668.2|36
1654257450000|2022-06-03 11:57:30|29771.2|29680.2|29772|29681|29784.6|29693.6|29771.2|29680.2|39
1654257460000|2022-06-03 11:57:40|29771.3|29680.3|29761.9|29670.9|29771.8|29680.8|29761.3|29670.3|35
1654257470000|2022-06-03 11:57:50|29762.3|29671.3|29766.3|29675.3|29767.4|29676.4|29761.7|29670.7|29
1654257480000|2022-06-03 11:58:00|29766.1|29675.1|29764.7|29673.7|29767.2|29676.2|29764.2|29673.2|24
1654257490000|2022-06-03 11:58:10|29765|29674|29766.4|29675.4|29767.4|29676.4|29764.2|29673.2|26
1654257500000|2022-06-03 11:58:20|29765.7|29674.7|29762.6|29671.6|29766.5|29675.5|29756.8|29665.8|30
1654257510000|2022-06-03 11:58:30|29762.4|29671.4|29771.8|29680.8|29773.5|29682.5|29762.4|29671.4|35
1654257520000|2022-06-03 11:58:40|29772.9|29681.9|29769.1|29678.1|29772.9|29681.9|29767|29676|29
1654257530000|2022-06-03 11:58:50|29769.6|29678.6|29783.4|29692.4|29783.4|29692.4|29768.3|29677.3|30
1654257540000|2022-06-03 11:59:00|29784|29693|29776.2|29685.2|29786.2|29695.2|29774.1|29683.1|34
1654257550000|2022-06-03 11:59:10|29774.3|29683.3|29780.6|29689.6|29782.1|29691.1|29774.3|29683.3|29
1654257560000|2022-06-03 11:59:20|29782.1|29691.1|29781.8|29690.8|29782.3|29691.3|29779.3|29688.3|31
1654257570000|2022-06-03 11:59:30|29782.6|29691.6|29775.8|29684.8|29786.9|29695.9|29775.8|29684.8|35
1654257580000|2022-06-03 11:59:40|29776.2|29685.2|29770.5|29679.5|29777.3|29686.3|29770.5|29679.5|31
1654257590000|2022-06-03 11:59:50|29770.9|29679.9|29782.4|29691.4|29783.8|29692.8|29770.8|29679.8|32
1654257600000|2022-06-03 12:00:00|29782.7|29691.7|29780.3|29689.3|29782.9|29691.9|29776.3|29685.3|39
1654257610000|2022-06-03 12:00:10|29780.1|29689.1|29785.4|29694.4|29785.4|29694.4|29780.1|29689.1|33
1654257620000|2022-06-03 12:00:20|29784.8|29693.8|29793.4|29702.4|29793.8|29702.8|29773.7|29682.7|36
1654257630000|2022-06-03 12:00:30|29793.2|29702.2|29792.8|29701.8|29796.7|29705.7|29791.6|29700.6|31
1654257640000|2022-06-03 12:00:40|29792.1|29701.1|29802.6|29711.6|29802.6|29711.6|29791.9|29700.9|34
1654257650000|2022-06-03 12:00:50|29802.2|29711.2|29813.7|29722.7|29813.7|29722.7|29801.3|29710.3|30
1654257660000|2022-06-03 12:01:00|29810.7|29719.7|29814.5|29723.5|29815.4|29724.4|29810.3|29719.3|32
1654257670000|2022-06-03 12:01:10|29817.8|29726.8|29810.4|29719.4|29819.1|29728.1|29807.3|29716.3|24
1654257680000|2022-06-03 12:01:20|29812|29721|29809|29718|29815.1|29724.1|29806.7|29715.7|29
1654257690000|2022-06-03 12:01:30|29809.6|29718.6|29810.1|29719.1|29815.1|29724.1|29808.3|29717.3|36
1654257700000|2022-06-03 12:01:40|29810.9|29719.9|29810.4|29719.4|29815.1|29724.1|29808.4|29717.4|32
1654257710000|2022-06-03 12:01:50|29810.8|29719.8|29819.8|29728.8|29820.3|29729.3|29810.7|29719.7|34
1654257720000|2022-06-03 12:02:00|29820.4|29729.4|29815.7|29724.7|29822|29731|29812.7|29721.7|32
1654257730000|2022-06-03 12:02:10|29812.7|29721.7|29812.3|29721.3|29815.3|29724.3|29810|29719|30
1654257740000|2022-06-03 12:02:20|29812.6|29721.6|29808.3|29717.3|29814.6|29723.6|29806.4|29715.4|29
1654257750000|2022-06-03 12:02:30|29808.6|29717.6|29813.7|29722.7|29814.8|29723.8|29806.9|29715.9|30
1654257760000|2022-06-03 12:02:40|29813.9|29722.9|29814.6|29723.6|29815.6|29724.6|29812.4|29721.4|30
1654257770000|2022-06-03 12:02:50|29813.3|29722.3|29809.4|29718.4|29818.1|29727.1|29806.2|29715.2|33
1654257780000|2022-06-03 12:03:00|29809.3|29718.3|29815.2|29724.2|29816|29725|29809.3|29718.3|20
1654257790000|2022-06-03 12:03:10|29816.5|29725.5|29816.7|29725.7|29817.6|29726.6|29814|29723|24
1654257800000|2022-06-03 12:03:20|29816.8|29725.8|29814|29723|29817|29726|29814|29723|26
1654257810000|2022-06-03 12:03:30|29813.8|29722.8|29814|29723|29817.2|29726.2|29811.4|29720.4|33
1654257820000|2022-06-03 12:03:40|29814.2|29723.2|29809.1|29718.1|29815.1|29724.1|29808.4|29717.4|23
1654257830000|2022-06-03 12:03:50|29808.8|29717.8|29809.3|29718.3|29809.5|29718.5|29808.8|29717.8|18
1654257840000|2022-06-03 12:04:00|29809.4|29718.4|29813|29722|29814.5|29723.5|29809.4|29718.4|22
1654257850000|2022-06-03 12:04:10|29814.1|29723.1|29821.9|29730.9|29821.9|29730.9|29813.4|29722.4|37
1654257860000|2022-06-03 12:04:20|29822|29731|29817.4|29726.4|29822.7|29731.7|29816.2|29725.2|31
1654257870000|2022-06-03 12:04:30|29817.5|29726.5|29814.2|29723.2|29822.3|29731.3|29814.2|29723.2|29
1654257880000|2022-06-03 12:04:40|29814.3|29723.3|29814.8|29723.8|29815.7|29724.7|29814.2|29723.2|24
1654257890000|2022-06-03 12:04:50|29814.9|29723.9|29818.7|29727.7|29819.7|29728.7|29814.9|29723.9|25
1654257900000|2022-06-03 12:05:00|29819|29728|29815.4|29724.4|29824|29733|29814.6|29723.6|29
1654257910000|2022-06-03 12:05:10|29815.1|29724.1|29815.1|29724.1|29817.3|29726.3|29814|29723|25
1654257920000|2022-06-03 12:05:20|29816.3|29725.3|29814.8|29723.8|29819.1|29728.1|29814.7|29723.7|24
1654257930000|2022-06-03 12:05:30|29815.2|29724.2|29816.8|29725.8|29818.3|29727.3|29813.9|29722.9|28
1654257940000|2022-06-03 12:05:40|29813.9|29722.9|29815|29724|29817|29726|29813.7|29722.7|20
1654257950000|2022-06-03 12:05:50|29814.4|29723.4|29814.1|29723.1|29815|29724|29813.3|29722.3|20
1654257960000|2022-06-03 12:06:00|29813.7|29722.7|29816.3|29725.3|29816.3|29725.3|29810.8|29719.8|24
1654257970000|2022-06-03 12:06:10|29815.7|29724.7|29813.6|29722.6|29816.2|29725.2|29810.5|29719.5|34
1654257980000|2022-06-03 12:06:20|29813.4|29722.4|29810.5|29719.5|29816.4|29725.4|29808.5|29717.5|34
1654257990000|2022-06-03 12:06:30|29810.3|29719.3|29813.8|29722.8|29817.8|29726.8|29808.8|29717.8|32
1654258000000|2022-06-03 12:06:40|29816.1|29725.1|29816.3|29725.3|29816.8|29725.8|29813.3|29722.3|29
1654258010000|2022-06-03 12:06:50|29814.4|29723.4|29813.6|29722.6|29817.3|29726.3|29813.6|29722.6|32
1654258020000|2022-06-03 12:07:00|29812.7|29721.7|29802.1|29711.1|29813|29722|29797.4|29706.4|35
1654258030000|2022-06-03 12:07:10|29802.2|29711.2|29798.4|29707.4|29802.7|29711.7|29794.7|29703.7|24
1654258040000|2022-06-03 12:07:20|29794.7|29703.7|29784.1|29693.1|29800.6|29709.6|29780.7|29689.7|24
1654258050000|2022-06-03 12:07:30|29780.7|29689.7|29783.6|29692.6|29785|29694|29780.7|29689.7|30
1654258060000|2022-06-03 12:07:40|29784.4|29693.4|29772.1|29681.1|29784.4|29693.4|29769.9|29678.9|26
1654258070000|2022-06-03 12:07:50|29772.3|29681.3|29769.9|29678.9|29774.4|29683.4|29769.9|29678.9|22
1654258080000|2022-06-03 12:08:00|29772.3|29681.3|29772.4|29681.4|29774.4|29683.4|29769.9|29678.9|24
1654258090000|2022-06-03 12:08:10|29769.9|29678.9|29768.8|29677.8|29774.4|29683.4|29765.5|29674.5|18
1654258100000|2022-06-03 12:08:20|29765.5|29674.5|29768.7|29677.7|29768.8|29677.8|29765.5|29674.5|5
1654258110000|2022-06-03 12:08:30|29765.5|29674.5|29769.8|29678.8|29769.8|29678.8|29765.5|29674.5|11
1654258120000|2022-06-03 12:08:40|29769.6|29678.6|29769.3|29678.3|29774.1|29683.1|29765.5|29674.5|12
1654258130000|2022-06-03 12:08:50|29765.5|29674.5|29766.3|29675.3|29769.6|29678.6|29762.2|29671.2|16
1654258140000|2022-06-03 12:09:00|29767|29676|29767|29676|29767|29676|29760.4|29669.4|19
1654258150000|2022-06-03 12:09:10|29766.3|29675.3|29758.2|29667.2|29773.9|29682.9|29756.8|29665.8|22
1654258160000|2022-06-03 12:09:20|29756.8|29665.8|29762|29671|29762|29671|29756.8|29665.8|13
1654258170000|2022-06-03 12:09:30|29756.8|29665.8|29760.7|29669.7|29768.1|29677.1|29756.8|29665.8|15
1654258180000|2022-06-03 12:09:40|29757.5|29666.5|29767|29676|29767.1|29676.1|29757.5|29666.5|35
1654258190000|2022-06-03 12:09:50|29767.1|29676.1|29772.6|29681.6|29773.3|29682.3|29765.5|29674.5|27
1654258200000|2022-06-03 12:10:00|29770.4|29679.4|29772.6|29681.6|29773.9|29682.9|29770.4|29679.4|15
1654258210000|2022-06-03 12:10:10|29772|29681|29772.6|29681.6|29773.9|29682.9|29770.3|29679.3|21
1654258220000|2022-06-03 12:10:20|29772|29681|29772.6|29681.6|29774.4|29683.4|29770.4|29679.4|23
1654258230000|2022-06-03 12:10:30|29771.7|29680.7|29772.6|29681.6|29772.6|29681.6|29770.4|29679.4|19
1654258240000|2022-06-03 12:10:40|29772.4|29681.4|29757.4|29666.4|29772.4|29681.4|29757.4|29666.4|20
1654258250000|2022-06-03 12:10:50|29759.6|29668.6|29768.5|29677.5|29772|29681|29757.4|29666.4|27
1654258260000|2022-06-03 12:11:00|29771.2|29680.2|29772.2|29681.2|29774.2|29683.2|29769.7|29678.7|28
1654258270000|2022-06-03 12:11:10|29771.2|29680.2|29800.1|29709.1|29800.7|29709.7|29771.1|29680.1|34
1654258280000|2022-06-03 12:11:20|29798.9|29707.9|29801.3|29710.3|29801.3|29710.3|29797.4|29706.4|30
1654258290000|2022-06-03 12:11:30|29801.7|29710.7|29801.2|29710.2|29809.4|29718.4|29801.2|29710.2|29
1654258300000|2022-06-03 12:11:40|29803.3|29712.3|29803.6|29712.6|29804|29713|29800.8|29709.8|29
1654258310000|2022-06-03 12:11:50|29804.4|29713.4|29801.1|29710.1|29804.4|29713.4|29801.1|29710.1|26
1654258320000|2022-06-03 12:12:00|29802.4|29711.4|29805.4|29714.4|29805.6|29714.6|29801.1|29710.1|22
1654258330000|2022-06-03 12:12:10|29805.5|29714.5|29805.3|29714.3|29819|29728|29802.7|29711.7|31
1654258340000|2022-06-03 12:12:20|29807.3|29716.3|29817.8|29726.8|29819.4|29728.4|29806.8|29715.8|28
1654258350000|2022-06-03 12:12:30|29817.2|29726.2|29816.2|29725.2|29818.6|29727.6|29815.8|29724.8|30
1654258360000|2022-06-03 12:12:40|29816.4|29725.4|29815.2|29724.2|29819.6|29728.6|29811.6|29720.6|28
1654258370000|2022-06-03 12:12:50|29815.4|29724.4|29820.8|29729.8|29821|29730|29812.9|29721.9|24
1654258380000|2022-06-03 12:13:00|29820.7|29729.7|29816.4|29725.4|29820.8|29729.8|29813.8|29722.8|29
1654258390000|2022-06-03 12:13:10|29815.9|29724.9|29808.1|29717.1|29815.9|29724.9|29807.8|29716.8|21
1654258400000|2022-06-03 12:13:20|29808.5|29717.5|29818.2|29727.2|29818.6|29727.6|29800.9|29709.9|22
1654258410000|2022-06-03 12:13:30|29817.6|29726.6|29817.4|29726.4|29818.2|29727.2|29815.3|29724.3|23
1654258420000|2022-06-03 12:13:40|29817.2|29726.2|29823.2|29732.2|29826.9|29735.9|29816.2|29725.2|25
1654258430000|2022-06-03 12:13:50|29823.1|29732.1|29831.3|29740.3|29831.3|29740.3|29823.1|29732.1|22
1654258440000|2022-06-03 12:14:00|29831.5|29740.5|29823.4|29732.4|29831.7|29740.7|29823.4|29732.4|12
1654258450000|2022-06-03 12:14:10|29826.5|29735.5|29831.8|29740.8|29832.3|29741.3|29826.5|29735.5|11
1654258460000|2022-06-03 12:14:20|29831.2|29740.2|29835.8|29744.8|29835.8|29744.8|29823.2|29732.2|31
1654258470000|2022-06-03 12:14:30|29835.7|29744.7|29844.3|29753.3|29844.4|29753.4|29835.7|29744.7|25
1654258480000|2022-06-03 12:14:40|29845.1|29754.1|29852.2|29761.2|29860.2|29769.2|29841.3|29750.3|24
1654258490000|2022-06-03 12:14:50|29851.2|29760.2|29847.5|29756.5|29852|29761|29845.4|29754.4|35
1654258500000|2022-06-03 12:15:00|29847.2|29756.2|29850.4|29759.4|29853.8|29762.8|29842.8|29751.8|32
1654258510000|2022-06-03 12:15:10|29850.6|29759.6|29856.9|29765.9|29857.9|29766.9|29847.2|29756.2|34
1654258520000|2022-06-03 12:15:20|29855.8|29764.8|29854|29763|29856.4|29765.4|29852.8|29761.8|32
1654258530000|2022-06-03 12:15:30|29853.2|29762.2|29854.2|29763.2|29855.1|29764.1|29852.9|29761.9|27
1654258540000|2022-06-03 12:15:40|29854.1|29763.1|29848.1|29757.1|29859.8|29768.8|29847.9|29756.9|27
1654258550000|2022-06-03 12:15:50|29849.3|29758.3|29840.2|29749.2|29849.3|29758.3|29839.5|29748.5|24
1654258560000|2022-06-03 12:16:00|29840.9|29749.9|29840.5|29749.5|29841.2|29750.2|29839.6|29748.6|12
1654258570000|2022-06-03 12:16:10|29840.4|29749.4|29836.5|29745.5|29841.3|29750.3|29836.5|29745.5|22
1654258580000|2022-06-03 12:16:20|29837|29746|29820.7|29729.7|29837|29746|29820.7|29729.7|27
1654258590000|2022-06-03 12:16:30|29826.9|29735.9|29833.5|29742.5|29837.3|29746.3|29826.9|29735.9|36
1654258600000|2022-06-03 12:16:40|29833.6|29742.6|29832.6|29741.6|29834.6|29743.6|29831.6|29740.6|17
1654258610000|2022-06-03 12:16:50|29830.1|29739.1|29833.7|29742.7|29835.7|29744.7|29830.1|29739.1|21
1654258620000|2022-06-03 12:17:00|29835.7|29744.7|29810.9|29719.9|29835.7|29744.7|29810.9|29719.9|24
1654258630000|2022-06-03 12:17:10|29806.8|29715.8|29816.1|29725.1|29816.3|29725.3|29806.8|29715.8|26
1654258640000|2022-06-03 12:17:20|29817.6|29726.6|29809.4|29718.4|29817.6|29726.6|29807.7|29716.7|27
1654258650000|2022-06-03 12:17:30|29806.6|29715.6|29803.9|29712.9|29811.7|29720.7|29803.4|29712.4|24
1654258660000|2022-06-03 12:17:40|29803.4|29712.4|29803.9|29712.9|29803.9|29712.9|29803.4|29712.4|8
1654258670000|2022-06-03 12:17:50|29803.4|29712.4|29804.9|29713.9|29805.8|29714.8|29800|29709|26
1654258680000|2022-06-03 12:18:00|29803.8|29712.8|29802.2|29711.2|29805|29714|29800.1|29709.1|22
1654258690000|2022-06-03 12:18:10|29802|29711|29803.3|29712.3|29803.3|29712.3|29797|29706|18
1654258700000|2022-06-03 12:18:20|29798.1|29707.1|29803.2|29712.2|29805|29714|29796.4|29705.4|26
1654258710000|2022-06-03 12:18:30|29802.8|29711.8|29802.7|29711.7|29808.9|29717.9|29801.2|29710.2|34
1654258720000|2022-06-03 12:18:40|29804.3|29713.3|29801.5|29710.5|29808.9|29717.9|29801.5|29710.5|27
1654258730000|2022-06-03 12:18:50|29802.2|29711.2|29811.7|29720.7|29812.7|29721.7|29802.2|29711.2|28
1654258740000|2022-06-03 12:19:00|29811.5|29720.5|29805.9|29714.9|29811.5|29720.5|29805|29714|32
1654258750000|2022-06-03 12:19:10|29807.6|29716.6|29808|29717|29809.1|29718.1|29807|29716|29
1654258760000|2022-06-03 12:19:20|29808.1|29717.1|29808.5|29717.5|29808.8|29717.8|29807.3|29716.3|22
1654258770000|2022-06-03 12:19:30|29808.7|29717.7|29808.9|29717.9|29809.2|29718.2|29808.1|29717.1|32
1654258780000|2022-06-03 12:19:40|29809.3|29718.3|29809.3|29718.3|29809.5|29718.5|29807.8|29716.8|25
1654258790000|2022-06-03 12:19:50|29809.4|29718.4|29799|29708|29810.2|29719.2|29797.8|29706.8|31
1654258800000|2022-06-03 12:20:00|29797.4|29706.4|29808.5|29717.5|29810|29719|29797.4|29706.4|22
1654258810000|2022-06-03 12:20:10|29808.7|29717.7|29802.2|29711.2|29808.7|29717.7|29801.3|29710.3|20
1654258820000|2022-06-03 12:20:20|29802.1|29711.1|29803.2|29712.2|29805.6|29714.6|29802.1|29711.1|24
1654258830000|2022-06-03 12:20:30|29804.4|29713.4|29803.6|29712.6|29806.4|29715.4|29801.9|29710.9|31
1654258840000|2022-06-03 12:20:40|29805.1|29714.1|29801.3|29710.3|29807|29716|29798.9|29707.9|20
1654258850000|2022-06-03 12:20:50|29805.6|29714.6|29797.5|29706.5|29805.6|29714.6|29796.3|29705.3|23
1654258860000|2022-06-03 12:21:00|29796.1|29705.1|29772.7|29681.7|29798.2|29707.2|29769.7|29678.7|24
1654258870000|2022-06-03 12:21:10|29772.5|29681.5|29771.4|29680.4|29772.8|29681.8|29768.9|29677.9|28
1654258880000|2022-06-03 12:21:20|29771.1|29680.1|29762.1|29671.1|29772|29681|29762.1|29671.1|27
1654258890000|2022-06-03 12:21:30|29768.3|29677.3|29757.7|29666.7|29772|29681|29756.2|29665.2|31
1654258900000|2022-06-03 12:21:40|29756.7|29665.7|29755.6|29664.6|29759.9|29668.9|29755.6|29664.6|31
1654258910000|2022-06-03 12:21:50|29754.7|29663.7|29753.8|29662.8|29756.1|29665.1|29753.5|29662.5|27
1654258920000|2022-06-03 12:22:00|29753.7|29662.7|29749.6|29658.6|29755.7|29664.7|29749.6|29658.6|15
1654258930000|2022-06-03 12:22:10|29749.8|29658.8|29737.7|29646.7|29749.8|29658.8|29737.7|29646.7|15
1654258940000|2022-06-03 12:22:20|29736.9|29645.9|29719.3|29628.3|29736.9|29645.9|29716.9|29625.9|24
1654258950000|2022-06-03 12:22:30|29719.4|29628.4|29716.8|29625.8|29719.4|29628.4|29711.9|29620.9|33
1654258960000|2022-06-03 12:22:40|29717.8|29626.8|29710.1|29619.1|29718.6|29627.6|29709.7|29618.7|33
1654258970000|2022-06-03 12:22:50|29704.7|29613.7|29711.5|29620.5|29716.1|29625.1|29704.7|29613.7|30
1654258980000|2022-06-03 12:23:00|29712|29621|29711.7|29620.7|29712.5|29621.5|29707.1|29616.1|28
1654258990000|2022-06-03 12:23:10|29709.8|29618.8|29707.9|29616.9|29711.7|29620.7|29707.1|29616.1|22
1654259000000|2022-06-03 12:23:20|29707.5|29616.5|29721|29630|29723.4|29632.4|29707.1|29616.1|35
1654259010000|2022-06-03 12:23:30|29723|29632|29719.4|29628.4|29733.2|29642.2|29716.9|29625.9|33
1654259020000|2022-06-03 12:23:40|29723|29632|29732.3|29641.3|29732.3|29641.3|29718.6|29627.6|30
1654259030000|2022-06-03 12:23:50|29729.5|29638.5|29738.4|29647.4|29741.2|29650.2|29729.5|29638.5|33
1654259040000|2022-06-03 12:24:00|29738|29647|29742.9|29651.9|29742.9|29651.9|29736.1|29645.1|26
1654259050000|2022-06-03 12:24:10|29743.1|29652.1|29736.4|29645.4|29745|29654|29731.7|29640.7|30
1654259060000|2022-06-03 12:24:20|29733.2|29642.2|29750.2|29659.2|29758.2|29667.2|29732.4|29641.4|36
1654259070000|2022-06-03 12:24:30|29749.1|29658.1|29749.5|29658.5|29751.4|29660.4|29747.5|29656.5|27
1654259080000|2022-06-03 12:24:40|29749.4|29658.4|29747.4|29656.4|29752.6|29661.6|29746.9|29655.9|26
1654259090000|2022-06-03 12:24:50|29748|29657|29743.5|29652.5|29749.8|29658.8|29742.2|29651.2|33
1654259100000|2022-06-03 12:25:00|29743.4|29652.4|29755.6|29664.6|29755.6|29664.6|29743.4|29652.4|30
1654259110000|2022-06-03 12:25:10|29755.7|29664.7|29753.4|29662.4|29756.6|29665.6|29750.6|29659.6|33
1654259120000|2022-06-03 12:25:20|29753.8|29662.8|29770.8|29679.8|29771.4|29680.4|29753.6|29662.6|35
1654259130000|2022-06-03 12:25:30|29771.1|29680.1|29759.2|29668.2|29772.3|29681.3|29757.3|29666.3|27
1654259140000|2022-06-03 12:25:40|29758.1|29667.1|29743.2|29652.2|29758.1|29667.1|29740.1|29649.1|27
1654259150000|2022-06-03 12:25:50|29745.6|29654.6|29741.7|29650.7|29750.7|29659.7|29739.7|29648.7|28
1654259160000|2022-06-03 12:26:00|29741.8|29650.8|29742.1|29651.1|29744.8|29653.8|29740|29649|27
1654259170000|2022-06-03 12:26:10|29744.5|29653.5|29743.1|29652.1|29745.2|29654.2|29741.6|29650.6|27
1654259180000|2022-06-03 12:26:20|29743|29652|29763.2|29672.2|29763.4|29672.4|29741.9|29650.9|39
1654259190000|2022-06-03 12:26:30|29765.1|29674.1|29765.5|29674.5|29767|29676|29761.7|29670.7|31
1654259200000|2022-06-03 12:26:40|29765.7|29674.7|29758.5|29667.5|29766.3|29675.3|29758|29667|31
1654259210000|2022-06-03 12:26:50|29758.6|29667.6|29761.3|29670.3|29770|29679|29755.8|29664.8|31
1654259220000|2022-06-03 12:27:00|29761.2|29670.2|29760.4|29669.4|29762.8|29671.8|29760.4|29669.4|16
1654259230000|2022-06-03 12:27:10|29762.5|29671.5|29761.3|29670.3|29763.8|29672.8|29760.4|29669.4|24
1654259240000|2022-06-03 12:27:20|29762.1|29671.1|29761.3|29670.3|29762.1|29671.1|29760.9|29669.9|18
1654259250000|2022-06-03 12:27:30|29761|29670|29749.6|29658.6|29761.4|29670.4|29749.4|29658.4|24
1654259260000|2022-06-03 12:27:40|29749|29658|29756.2|29665.2|29756.9|29665.9|29747.5|29656.5|27
1654259270000|2022-06-03 12:27:50|29755.9|29664.9|29750.1|29659.1|29760.3|29669.3|29750.1|29659.1|26
1654259280000|2022-06-03 12:28:00|29750.4|29659.4|29748.3|29657.3|29761.2|29670.2|29748.2|29657.2|31
1654259290000|2022-06-03 12:28:10|29748.5|29657.5|29745.7|29654.7|29748.5|29657.5|29745.2|29654.2|16
1654259300000|2022-06-03 12:28:20|29745.5|29654.5|29715.5|29624.5|29745.5|29654.5|29715.5|29624.5|28
1654259310000|2022-06-03 12:28:30|29714.9|29623.9|29723.8|29632.8|29724.1|29633.1|29714.5|29623.5|30
1654259320000|2022-06-03 12:28:40|29723.5|29632.5|29721.3|29630.3|29724|29633|29719.7|29628.7|21
1654259330000|2022-06-03 12:28:50|29721.2|29630.2|29717.7|29626.7|29721.4|29630.4|29717.5|29626.5|25
1654259340000|2022-06-03 12:29:00|29717.6|29626.6|29717.9|29626.9|29719.4|29628.4|29717.5|29626.5|23
1654259350000|2022-06-03 12:29:10|29718|29627|29711.2|29620.2|29723.2|29632.2|29710.2|29619.2|36
1654259360000|2022-06-03 12:29:20|29718.4|29627.4|29735.3|29644.3|29738.6|29647.6|29718.4|29627.4|38
1654259370000|2022-06-03 12:29:30|29735.4|29644.4|29745.4|29654.4|29748.4|29657.4|29734.4|29643.4|27
1654259380000|2022-06-03 12:29:40|29744|29653|29730.9|29639.9|29744|29653|29730.9|29639.9|25
1654259390000|2022-06-03 12:29:50|29730.5|29639.5|29766.7|29675.7|29770.3|29679.3|29729.2|29638.2|38
1654259400000|2022-06-03 12:30:00|29767|29676|29731.9|29640.9|29799.2|29708.2|29731.9|29640.9|37
1654259410000|2022-06-03 12:30:10|29730.4|29639.4|29814.9|29723.9|29814.9|29723.9|29720.8|29629.8|40
1654259420000|2022-06-03 12:30:20|29823.9|29732.9|29805.7|29714.7|29862.3|29771.3|29805.7|29714.7|40
1654259430000|2022-06-03 12:30:30|29802.6|29711.6|29809.2|29718.2|29823.1|29732.1|29793.1|29702.1|39
1654259440000|2022-06-03 12:30:40|29806.4|29715.4|29820.8|29729.8|29825|29734|29798.4|29707.4|38
1654259450000|2022-06-03 12:30:50|29824.7|29733.7|29876.2|29785.2|29898.7|29807.7|29824.7|29733.7|40
1654259460000|2022-06-03 12:31:00|29879.3|29788.3|29847.1|29756.1|29882.6|29791.6|29843.3|29752.3|37
1654259470000|2022-06-03 12:31:10|29848.1|29757.1|29796.7|29705.7|29848.1|29757.1|29796.7|29705.7|38
1654259480000|2022-06-03 12:31:20|29798.5|29707.5|29773.2|29682.2|29819.6|29728.6|29773.2|29682.2|40
1654259490000|2022-06-03 12:31:30|29774.8|29683.8|29749.6|29658.6|29785.8|29694.8|29724.9|29633.9|39
1654259500000|2022-06-03 12:31:40|29753.4|29662.4|29749.3|29658.3|29757.3|29666.3|29727.3|29636.3|40
1654259510000|2022-06-03 12:31:50|29748.7|29657.7|29749|29658|29749|29658|29718.2|29627.2|39
1654259520000|2022-06-03 12:32:00|29749.4|29658.4|29792.6|29701.6|29797.4|29706.4|29737.6|29646.6|39
1654259530000|2022-06-03 12:32:10|29795|29704|29789.2|29698.2|29800.4|29709.4|29783.8|29692.8|39
1654259540000|2022-06-03 12:32:20|29790.3|29699.3|29780.1|29689.1|29794.3|29703.3|29772.4|29681.4|38
1654259550000|2022-06-03 12:32:30|29781.4|29690.4|29813|29722|29816.6|29725.6|29781.4|29690.4|38
1654259560000|2022-06-03 12:32:40|29813.6|29722.6|29821.2|29730.2|29827.6|29736.6|29809.7|29718.7|39
1654259570000|2022-06-03 12:32:50|29823.6|29732.6|29843.6|29752.6|29846.1|29755.1|29823.6|29732.6|40
1654259580000|2022-06-03 12:33:00|29844.3|29753.3|29811.9|29720.9|29847.4|29756.4|29811.6|29720.6|38
1654259590000|2022-06-03 12:33:10|29811.6|29720.6|29831.5|29740.5|29831.5|29740.5|29796.8|29705.8|38
1654259600000|2022-06-03 12:33:20|29831.8|29740.8|29836.5|29745.5|29840|29749|29823.5|29732.5|37
1654259610000|2022-06-03 12:33:30|29836.6|29745.6|29852.3|29761.3|29857.2|29766.2|29832|29741|33
1654259620000|2022-06-03 12:33:40|29853.3|29762.3|29853.2|29762.2|29857.9|29766.9|29849|29758|37
1654259630000|2022-06-03 12:33:50|29853.1|29762.1|29859.3|29768.3|29865.3|29774.3|29853.1|29762.1|39
1654259640000|2022-06-03 12:34:00|29857.6|29766.6|29840.3|29749.3|29857.6|29766.6|29839.9|29748.9|33
1654259650000|2022-06-03 12:34:10|29841.1|29750.1|29857.8|29766.8|29858.8|29767.8|29841.1|29750.1|37
1654259660000|2022-06-03 12:34:20|29857.6|29766.6|29877.1|29786.1|29877.1|29786.1|29856.6|29765.6|36
1654259670000|2022-06-03 12:34:30|29877.3|29786.3|29881|29790|29889|29798|29871.5|29780.5|34
1654259680000|2022-06-03 12:34:40|29880.9|29789.9|29891.2|29800.2|29894.5|29803.5|29861.4|29770.4|39
1654259690000|2022-06-03 12:34:50|29888.2|29797.2|29900|29809|29900.2|29809.2|29877.4|29786.4|40
1654259700000|2022-06-03 12:35:00|29899.1|29808.1|29873.9|29782.9|29899.2|29808.2|29870|29779|40
1654259710000|2022-06-03 12:35:10|29876.4|29785.4|29821.9|29730.9|29877|29786|29819.6|29728.6|38
1654259720000|2022-06-03 12:35:20|29819.9|29728.9|29828|29737|29833.5|29742.5|29813.3|29722.3|36
1654259730000|2022-06-03 12:35:30|29828.1|29737.1|29831.3|29740.3|29831.3|29740.3|29816.6|29725.6|36
1654259740000|2022-06-03 12:35:40|29830.4|29739.4|29835.8|29744.8|29843.8|29752.8|29828|29737|39
1654259750000|2022-06-03 12:35:50|29836.2|29745.2|29813.5|29722.5|29847.9|29756.9|29813.5|29722.5|36
1654259760000|2022-06-03 12:36:00|29812.9|29721.9|29807.2|29716.2|29818.2|29727.2|29807.1|29716.1|34
1654259770000|2022-06-03 12:36:10|29803.8|29712.8|29775.3|29684.3|29803.8|29712.8|29764.6|29673.6|38
1654259780000|2022-06-03 12:36:20|29774.3|29683.3|29760.1|29669.1|29775.2|29684.2|29759.2|29668.2|37
1654259790000|2022-06-03 12:36:30|29760.4|29669.4|29738.7|29647.7|29761|29670|29738.4|29647.4|33
1654259800000|2022-06-03 12:36:40|29738.1|29647.1|29748.3|29657.3|29753.1|29662.1|29737.5|29646.5|38
1654259810000|2022-06-03 12:36:50|29747.5|29656.5|29763.8|29672.8|29768|29677|29740|29649|36
1654259820000|2022-06-03 12:37:00|29761.7|29670.7|29760.2|29669.2|29761.7|29670.7|29749.7|29658.7|38
1654259830000|2022-06-03 12:37:10|29760|29669|29761.2|29670.2|29761.2|29670.2|29752.6|29661.6|39
1654259840000|2022-06-03 12:37:20|29762.7|29671.7|29764.6|29673.6|29769.3|29678.3|29760.6|29669.6|37
1654259850000|2022-06-03 12:37:30|29764.8|29673.8|29766.5|29675.5|29769.5|29678.5|29760|29669|38
1654259860000|2022-06-03 12:37:40|29769.2|29678.2|29767.7|29676.7|29771.7|29680.7|29765.9|29674.9|35
1654259870000|2022-06-03 12:37:50|29767.8|29676.8|29781.7|29690.7|29785.4|29694.4|29767.4|29676.4|39
1654259880000|2022-06-03 12:38:00|29782|29691|29767.9|29676.9|29783.2|29692.2|29767.6|29676.6|37
1654259890000|2022-06-03 12:38:10|29765.5|29674.5|29779.4|29688.4|29779.5|29688.5|29763|29672|34
1654259900000|2022-06-03 12:38:20|29778.8|29687.8|29763.5|29672.5|29781.4|29690.4|29763.5|29672.5|36
1654259910000|2022-06-03 12:38:30|29763.8|29672.8|29746.4|29655.4|29764.3|29673.3|29745|29654|30
1654259920000|2022-06-03 12:38:40|29745.8|29654.8|29733.3|29642.3|29747.8|29656.8|29727.6|29636.6|27
1654259930000|2022-06-03 12:38:50|29732.2|29641.2|29743|29652|29747.6|29656.6|29731|29640|36
1654259940000|2022-06-03 12:39:00|29744.5|29653.5|29695.9|29604.9|29744.5|29653.5|29695.9|29604.9|36
1654259950000|2022-06-03 12:39:10|29697.6|29606.6|29652.8|29561.8|29700.4|29609.4|29645.8|29554.8|38
1654259960000|2022-06-03 12:39:20|29654.4|29563.4|29594.7|29503.7|29654.4|29563.4|29589.6|29498.6|38
1654259970000|2022-06-03 12:39:30|29593.8|29502.8|29604.1|29513.1|29622.4|29531.4|29593|29502|40
1654259980000|2022-06-03 12:39:40|29604.7|29513.7|29642.4|29551.4|29642.4|29551.4|29603.1|29512.1|40
1654259990000|2022-06-03 12:39:50|29644.5|29553.5|29653.2|29562.2|29657.4|29566.4|29636.7|29545.7|40
1654260000000|2022-06-03 12:40:00|29654.4|29563.4|29620.4|29529.4|29657.3|29566.3|29617.5|29526.5|38
1654260010000|2022-06-03 12:40:10|29624.4|29533.4|29627|29536|29647.3|29556.3|29624.4|29533.4|39
1654260020000|2022-06-03 12:40:20|29625.2|29534.2|29616.2|29525.2|29625.2|29534.2|29612.4|29521.4|34
1654260030000|2022-06-03 12:40:30|29615.7|29524.7|29619.1|29528.1|29624.6|29533.6|29610.9|29519.9|39
1654260040000|2022-06-03 12:40:40|29619.8|29528.8|29625.8|29534.8|29630.2|29539.2|29619.8|29528.8|36
1654260050000|2022-06-03 12:40:50|29625.2|29534.2|29619.7|29528.7|29627|29536|29612.4|29521.4|39
1654260060000|2022-06-03 12:41:00|29618.9|29527.9|29612.7|29521.7|29619.5|29528.5|29611.4|29520.4|36
1654260070000|2022-06-03 12:41:10|29611.7|29520.7|29614.3|29523.3|29628.8|29537.8|29611.7|29520.7|38
1654260080000|2022-06-03 12:41:20|29611.6|29520.6|29629.8|29538.8|29629.8|29538.8|29602.7|29511.7|38
1654260090000|2022-06-03 12:41:30|29630.7|29539.7|29618.1|29527.1|29631.4|29540.4|29616.7|29525.7|38
1654260100000|2022-06-03 12:41:40|29619.3|29528.3|29627.2|29536.2|29631.2|29540.2|29616.9|29525.9|33
1654260110000|2022-06-03 12:41:50|29627.6|29536.6|29634.5|29543.5|29634.5|29543.5|29627.6|29536.6|38
1654260120000|2022-06-03 12:42:00|29633.7|29542.7|29625.3|29534.3|29636|29545|29623.2|29532.2|36
1654260130000|2022-06-03 12:42:10|29625.7|29534.7|29605|29514|29627.7|29536.7|29600.4|29509.4|38
1654260140000|2022-06-03 12:42:20|29604|29513|29599.9|29508.9|29604|29513|29586.9|29495.9|36
1654260150000|2022-06-03 12:42:30|29595.1|29504.1|29566.7|29475.7|29598.4|29507.4|29566.7|29475.7|38
1654260160000|2022-06-03 12:42:40|29566|29475|29575.9|29484.9|29584.4|29493.4|29565.3|29474.3|36
1654260170000|2022-06-03 12:42:50|29574.4|29483.4|29568.8|29477.8|29575.2|29484.2|29566.6|29475.6|36
1654260180000|2022-06-03 12:43:00|29571|29480|29574.2|29483.2|29577.2|29486.2|29565.3|29474.3|37
1654260190000|2022-06-03 12:43:10|29576|29485|29567.2|29476.2|29583.9|29492.9|29566.3|29475.3|40
1654260200000|2022-06-03 12:43:20|29567.4|29476.4|29571.3|29480.3|29574.1|29483.1|29565.6|29474.6|30
1654260210000|2022-06-03 12:43:30|29568.4|29477.4|29556.2|29465.2|29569.7|29478.7|29553.8|29462.8|36
1654260220000|2022-06-03 12:43:40|29554.2|29463.2|29567.9|29476.9|29568.5|29477.5|29553.6|29462.6|35
1654260230000|2022-06-03 12:43:50|29571.2|29480.2|29570.9|29479.9|29575.2|29484.2|29569.6|29478.6|34
1654260240000|2022-06-03 12:44:00|29569.6|29478.6|29559.5|29468.5|29570.5|29479.5|29551.9|29460.9|30
1654260250000|2022-06-03 12:44:10|29559.4|29468.4|29576.3|29485.3|29578.2|29487.2|29559.3|29468.3|34
1654260260000|2022-06-03 12:44:20|29580|29489|29600.5|29509.5|29600.5|29509.5|29574.2|29483.2|36
1654260270000|2022-06-03 12:44:30|29600|29509|29597.6|29506.6|29600.2|29509.2|29590.4|29499.4|31
1654260280000|2022-06-03 12:44:40|29598|29507|29598.5|29507.5|29602.7|29511.7|29596.4|29505.4|30
1654260290000|2022-06-03 12:44:50|29601.4|29510.4|29600.5|29509.5|29603.1|29512.1|29598.5|29507.5|31
1654260300000|2022-06-03 12:45:00|29599.7|29508.7|29597.2|29506.2|29601.8|29510.8|29593.3|29502.3|31
1654260310000|2022-06-03 12:45:10|29597.1|29506.1|29600|29509|29601.6|29510.6|29597.1|29506.1|23
1654260320000|2022-06-03 12:45:20|29600.2|29509.2|29606|29515|29615.5|29524.5|29593.2|29502.2|39
1654260330000|2022-06-03 12:45:30|29606.7|29515.7|29615.5|29524.5|29623.3|29532.3|29602.4|29511.4|36
1654260340000|2022-06-03 12:45:40|29617.4|29526.4|29625.9|29534.9|29628.7|29537.7|29617.4|29526.4|31
1654260350000|2022-06-03 12:45:50|29624.6|29533.6|29626.9|29535.9|29628.4|29537.4|29616.4|29525.4|28
1654260360000|2022-06-03 12:46:00|29627.2|29536.2|29641.2|29550.2|29643.2|29552.2|29627.2|29536.2|36
1654260370000|2022-06-03 12:46:10|29640.5|29549.5|29659.1|29568.1|29659.1|29568.1|29640.5|29549.5|34
1654260380000|2022-06-03 12:46:20|29660.9|29569.9|29658.7|29567.7|29662.9|29571.9|29658.7|29567.7|23
1654260390000|2022-06-03 12:46:30|29658.4|29567.4|29670.4|29579.4|29672.7|29581.7|29657.7|29566.7|38
1654260400000|2022-06-03 12:46:40|29672.7|29581.7|29673.3|29582.3|29684|29593|29669.5|29578.5|39
1654260410000|2022-06-03 12:46:50|29671.5|29580.5|29681.1|29590.1|29681.1|29590.1|29671.5|29580.5|35
1654260420000|2022-06-03 12:47:00|29681|29590|29674.5|29583.5|29681.5|29590.5|29665.7|29574.7|37
1654260430000|2022-06-03 12:47:10|29675.1|29584.1|29664.1|29573.1|29676.9|29585.9|29660.6|29569.6|39
1654260440000|2022-06-03 12:47:20|29664.7|29573.7|29651.7|29560.7|29667.4|29576.4|29651.7|29560.7|34
1654260450000|2022-06-03 12:47:30|29654.2|29563.2|29659.8|29568.8|29662.4|29571.4|29650.4|29559.4|36
1654260460000|2022-06-03 12:47:40|29662|29571|29668.3|29577.3|29669.3|29578.3|29658.5|29567.5|35
1654260470000|2022-06-03 12:47:50|29668.9|29577.9|29673.1|29582.1|29675.2|29584.2|29666.6|29575.6|25
1654260480000|2022-06-03 12:48:00|29673.7|29582.7|29655.4|29564.4|29673.7|29582.7|29653.3|29562.3|35
1654260490000|2022-06-03 12:48:10|29654.3|29563.3|29655|29564|29655|29564|29651.3|29560.3|26
1654260500000|2022-06-03 12:48:20|29654.6|29563.6|29651.8|29560.8|29654.6|29563.6|29649.3|29558.3|32
1654260510000|2022-06-03 12:48:30|29653.3|29562.3|29652.5|29561.5|29655.6|29564.6|29649.3|29558.3|27
1654260520000|2022-06-03 12:48:40|29655.5|29564.5|29651.5|29560.5|29663.4|29572.4|29651.3|29560.3|33
1654260530000|2022-06-03 12:48:50|29650.1|29559.1|29648.8|29557.8|29651|29560|29646|29555|29
1654260540000|2022-06-03 12:49:00|29648.1|29557.1|29627.4|29536.4|29650.3|29559.3|29617.6|29526.6|36
1654260550000|2022-06-03 12:49:10|29627.8|29536.8|29614.9|29523.9|29627.8|29536.8|29612.4|29521.4|38
1654260560000|2022-06-03 12:49:20|29613.3|29522.3|29618.8|29527.8|29618.9|29527.9|29611.6|29520.6|32
1654260570000|2022-06-03 12:49:30|29618.9|29527.9|29618.1|29527.1|29619.5|29528.5|29614.9|29523.9|37
1654260580000|2022-06-03 12:49:40|29617.7|29526.7|29618.7|29527.7|29624.1|29533.1|29616.7|29525.7|38
1654260590000|2022-06-03 12:49:50|29618.1|29527.1|29629.4|29538.4|29639.2|29548.2|29618.1|29527.1|38
1654260600000|2022-06-03 12:50:00|29629.6|29538.6|29625|29534|29631.1|29540.1|29624.6|29533.6|37
1654260610000|2022-06-03 12:50:10|29624.5|29533.5|29636.2|29545.2|29639.3|29548.3|29619.8|29528.8|37
1654260620000|2022-06-03 12:50:20|29635.8|29544.8|29619.8|29528.8|29641.8|29550.8|29619.8|29528.8|38
1654260630000|2022-06-03 12:50:30|29619.1|29528.1|29619|29528|29619.1|29528.1|29612.4|29521.4|33
1654260640000|2022-06-03 12:50:40|29603.2|29512.2|29601.7|29510.7|29616.1|29525.1|29599.9|29508.9|34
1654260650000|2022-06-03 12:50:50|29602.9|29511.9|29604.2|29513.2|29607|29516|29601.5|29510.5|30
1654260660000|2022-06-03 12:51:00|29604.4|29513.4|29598.5|29507.5|29612.8|29521.8|29598.5|29507.5|35
1654260670000|2022-06-03 12:51:10|29596.7|29505.7|29591.6|29500.6|29596.7|29505.7|29585.6|29494.6|27
1654260680000|2022-06-03 12:51:20|29595.7|29504.7|29596.7|29505.7|29598|29507|29588.3|29497.3|36
1654260690000|2022-06-03 12:51:30|29596.8|29505.8|29601.7|29510.7|29607.3|29516.3|29594.4|29503.4|31
1654260700000|2022-06-03 12:51:40|29601.4|29510.4|29615.8|29524.8|29615.8|29524.8|29598.1|29507.1|31
1654260710000|2022-06-03 12:51:50|29615.5|29524.5|29640.7|29549.7|29640.7|29549.7|29613|29522|37
1654260720000|2022-06-03 12:52:00|29637.8|29546.8|29629.6|29538.6|29637.8|29546.8|29625.5|29534.5|35
1654260730000|2022-06-03 12:52:10|29629.3|29538.3|29646|29555|29649.3|29558.3|29625.7|29534.7|38
1654260740000|2022-06-03 12:52:20|29646.3|29555.3|29648|29557|29649.7|29558.7|29644.1|29553.1|34
1654260750000|2022-06-03 12:52:30|29647.8|29556.8|29640.2|29549.2|29647.8|29556.8|29638.8|29547.8|33
1654260760000|2022-06-03 12:52:40|29640.5|29549.5|29625.4|29534.4|29640.5|29549.5|29624.3|29533.3|34
1654260770000|2022-06-03 12:52:50|29625.7|29534.7|29622.6|29531.6|29626|29535|29620|29529|35
1654260780000|2022-06-03 12:53:00|29622.1|29531.1|29625.5|29534.5|29639.4|29548.4|29622.1|29531.1|31
1654260790000|2022-06-03 12:53:10|29624.6|29533.6|29629.8|29538.8|29629.8|29538.8|29622.3|29531.3|31
1654260800000|2022-06-03 12:53:20|29629.4|29538.4|29636.2|29545.2|29641.5|29550.5|29629.4|29538.4|36
1654260810000|2022-06-03 12:53:30|29636.1|29545.1|29631|29540|29637.4|29546.4|29629.4|29538.4|32
1654260820000|2022-06-03 12:53:40|29630.5|29539.5|29634.2|29543.2|29639.1|29548.1|29630.5|29539.5|36
1654260830000|2022-06-03 12:53:50|29634|29543|29637|29546|29639|29548|29633.5|29542.5|28
1654260840000|2022-06-03 12:54:00|29637.1|29546.1|29658.7|29567.7|29658.7|29567.7|29637.1|29546.1|36
1654260850000|2022-06-03 12:54:10|29656.3|29565.3|29655.1|29564.1|29656.3|29565.3|29645.5|29554.5|32
1654260860000|2022-06-03 12:54:20|29654.2|29563.2|29656.8|29565.8|29656.8|29565.8|29652.4|29561.4|32
1654260870000|2022-06-03 12:54:30|29657|29566|29657.2|29566.2|29658.7|29567.7|29654.4|29563.4|30
1654260880000|2022-06-03 12:54:40|29657.3|29566.3|29650.7|29559.7|29657.3|29566.3|29644.6|29553.6|35
1654260890000|2022-06-03 12:54:50|29651.4|29560.4|29648.7|29557.7|29653|29562|29647|29556|35
1654260900000|2022-06-03 12:55:00|29648.1|29557.1|29645.8|29554.8|29651.1|29560.1|29644.5|29553.5|33
1654260910000|2022-06-03 12:55:10|29647.5|29556.5|29646.2|29555.2|29650.6|29559.6|29644.2|29553.2|36
1654260920000|2022-06-03 12:55:20|29647|29556|29629.1|29538.1|29648.8|29557.8|29628|29537|35
1654260930000|2022-06-03 12:55:30|29628.1|29537.1|29623.3|29532.3|29632.9|29541.9|29622.2|29531.2|32
1654260940000|2022-06-03 12:55:40|29626.5|29535.5|29624.6|29533.6|29634.1|29543.1|29622.3|29531.3|31
1654260950000|2022-06-03 12:55:50|29622.6|29531.6|29613.5|29522.5|29622.6|29531.6|29612.7|29521.7|15
1654260960000|2022-06-03 12:56:00|29613.1|29522.1|29606.8|29515.8|29617.2|29526.2|29606.8|29515.8|36
1654260970000|2022-06-03 12:56:10|29605.8|29514.8|29583.9|29492.9|29606.1|29515.1|29582.6|29491.6|33
1654260980000|2022-06-03 12:56:20|29582.5|29491.5|29580.2|29489.2|29583.9|29492.9|29565|29474|37
1654260990000|2022-06-03 12:56:30|29578|29487|29579.3|29488.3|29590.8|29499.8|29575.7|29484.7|39
1654261000000|2022-06-03 12:56:40|29579.1|29488.1|29574.9|29483.9|29579.4|29488.4|29571.3|29480.3|36
1654261010000|2022-06-03 12:56:50|29577.1|29486.1|29539.4|29448.4|29577.4|29486.4|29539.4|29448.4|36
1654261020000|2022-06-03 12:57:00|29536|29445|29533.1|29442.1|29536.2|29445.2|29510.1|29419.1|38
1654261030000|2022-06-03 12:57:10|29532|29441|29539.2|29448.2|29539.2|29448.2|29523.4|29432.4|39
1654261040000|2022-06-03 12:57:20|29541|29450|29538.4|29447.4|29551.8|29460.8|29537.2|29446.2|38
1654261050000|2022-06-03 12:57:30|29536.2|29445.2|29558.2|29467.2|29563|29472|29535.1|29444.1|38
1654261060000|2022-06-03 12:57:40|29561.8|29470.8|29538.5|29447.5|29562.4|29471.4|29536.5|29445.5|38
1654261070000|2022-06-03 12:57:50|29539.6|29448.6|29548|29457|29550.9|29459.9|29528.8|29437.8|35
1654261080000|2022-06-03 12:58:00|29547.4|29456.4|29577.3|29486.3|29577.3|29486.3|29539.7|29448.7|39
1654261090000|2022-06-03 12:58:10|29577.4|29486.4|29540.9|29449.9|29577.4|29486.4|29540.9|29449.9|37
1654261100000|2022-06-03 12:58:20|29541.3|29450.3|29522.2|29431.2|29541.3|29450.3|29509|29418|37
1654261110000|2022-06-03 12:58:30|29522.1|29431.1|29514.5|29423.5|29531|29440|29514.1|29423.1|40
1654261120000|2022-06-03 12:58:40|29513.8|29422.8|29525.7|29434.7|29525.9|29434.9|29510.5|29419.5|31
1654261130000|2022-06-03 12:58:50|29528|29437|29556.7|29465.7|29556.7|29465.7|29527.4|29436.4|38
1654261140000|2022-06-03 12:59:00|29554.5|29463.5|29576.4|29485.4|29578|29487|29551.8|29460.8|38
1654261150000|2022-06-03 12:59:10|29576|29485|29579.4|29488.4|29579.7|29488.7|29570.1|29479.1|38
1654261160000|2022-06-03 12:59:20|29582.8|29491.8|29568.3|29477.3|29589.3|29498.3|29568.3|29477.3|37
1654261170000|2022-06-03 12:59:30|29570.4|29479.4|29558.9|29467.9|29573.9|29482.9|29551.5|29460.5|34
1654261180000|2022-06-03 12:59:40|29554.6|29463.6|29554.4|29463.4|29558.5|29467.5|29547.9|29456.9|38
1654261190000|2022-06-03 12:59:50|29548.4|29457.4|29547.9|29456.9|29548.4|29457.4|29541.1|29450.1|34
1654261200000|2022-06-03 13:00:00|29550.2|29459.2|29517.8|29426.8|29551.2|29460.2|29517|29426|37
1654261210000|2022-06-03 13:00:10|29516.8|29425.8|29529.4|29438.4|29531.9|29440.9|29515.9|29424.9|36
1654261220000|2022-06-03 13:00:20|29529.3|29438.3|29559.9|29468.9|29559.9|29468.9|29527.1|29436.1|40
1654261230000|2022-06-03 13:00:30|29562.1|29471.1|29562.4|29471.4|29565.9|29474.9|29551.8|29460.8|35
1654261240000|2022-06-03 13:00:40|29564|29473|29574.5|29483.5|29574.5|29483.5|29562.9|29471.9|37
1654261250000|2022-06-03 13:00:50|29575.1|29484.1|29579.9|29488.9|29588.9|29497.9|29575.1|29484.1|39
1654261260000|2022-06-03 13:01:00|29577.7|29486.7|29569.6|29478.6|29577.7|29486.7|29561.9|29470.9|37
1654261270000|2022-06-03 13:01:10|29569.5|29478.5|29560.1|29469.1|29580.2|29489.2|29560.1|29469.1|38
1654261280000|2022-06-03 13:01:20|29566.1|29475.1|29558.2|29467.2|29569.7|29478.7|29557.8|29466.8|30
1654261290000|2022-06-03 13:01:30|29557.9|29466.9|29536.1|29445.1|29557.9|29466.9|29530|29439|35
1654261300000|2022-06-03 13:01:40|29534.4|29443.4|29540.7|29449.7|29541.8|29450.8|29526.9|29435.9|33
1654261310000|2022-06-03 13:01:50|29542.3|29451.3|29529.3|29438.3|29546.3|29455.3|29528.5|29437.5|36
1654261320000|2022-06-03 13:02:00|29528.9|29437.9|29505.4|29414.4|29530.7|29439.7|29504|29413|33
1654261330000|2022-06-03 13:02:10|29505.3|29414.3|29475.3|29384.3|29505.7|29414.7|29475.3|29384.3|35
1654261340000|2022-06-03 13:02:20|29473.4|29382.4|29461.6|29370.6|29480.9|29389.9|29461.6|29370.6|36
1654261350000|2022-06-03 13:02:30|29468|29377|29476.3|29385.3|29480.8|29389.8|29466|29375|40
1654261360000|2022-06-03 13:02:40|29476.4|29385.4|29494|29403|29496.4|29405.4|29476.4|29385.4|33
1654261370000|2022-06-03 13:02:50|29497.9|29406.9|29532|29441|29532.4|29441.4|29497.9|29406.9|36
1654261380000|2022-06-03 13:03:00|29533.2|29442.2|29514.6|29423.6|29534.8|29443.8|29514.6|29423.6|39
1654261390000|2022-06-03 13:03:10|29514|29423|29531.2|29440.2|29533.2|29442.2|29507.2|29416.2|37
1654261400000|2022-06-03 13:03:20|29529|29438|29530.7|29439.7|29534.6|29443.6|29528.6|29437.6|38
1654261410000|2022-06-03 13:03:30|29537.6|29446.6|29546.8|29455.8|29550.5|29459.5|29537.6|29446.6|39
1654261420000|2022-06-03 13:03:40|29548.3|29457.3|29558.9|29467.9|29559.9|29468.9|29547.5|29456.5|35
1654261430000|2022-06-03 13:03:50|29559|29468|29568.9|29477.9|29583.5|29492.5|29558.3|29467.3|39
1654261440000|2022-06-03 13:04:00|29563.9|29472.9|29561.8|29470.8|29567.9|29476.9|29560.9|29469.9|32
1654261450000|2022-06-03 13:04:10|29562.4|29471.4|29583.6|29492.6|29584.7|29493.7|29560.3|29469.3|37
1654261460000|2022-06-03 13:04:20|29583.7|29492.7|29586.7|29495.7|29592.2|29501.2|29578.1|29487.1|37
1654261470000|2022-06-03 13:04:30|29586.4|29495.4|29591|29500|29591|29500|29571.6|29480.6|35
1654261480000|2022-06-03 13:04:40|29590.1|29499.1|29581.3|29490.3|29593.4|29502.4|29577.2|29486.2|34
1654261490000|2022-06-03 13:04:50|29585.7|29494.7|29588.4|29497.4|29590.3|29499.3|29582.1|29491.1|37
1654261500000|2022-06-03 13:05:00|29587.9|29496.9|29595.5|29504.5|29595.7|29504.7|29586.7|29495.7|37
1654261510000|2022-06-03 13:05:10|29595.9|29504.9|29604.5|29513.5|29612.8|29521.8|29595.6|29504.6|39
1654261520000|2022-06-03 13:05:20|29608.3|29517.3|29609.5|29518.5|29613.7|29522.7|29608.2|29517.2|40
1654261530000|2022-06-03 13:05:30|29610.3|29519.3|29612.3|29521.3|29618.5|29527.5|29609.1|29518.1|36
1654261540000|2022-06-03 13:05:40|29613.7|29522.7|29644.6|29553.6|29645.8|29554.8|29613.7|29522.7|40
1654261550000|2022-06-03 13:05:50|29641.7|29550.7|29643.8|29552.8|29650.1|29559.1|29639.4|29548.4|38
1654261560000|2022-06-03 13:06:00|29642.4|29551.4|29653.2|29562.2|29653.3|29562.3|29642.4|29551.4|34
1654261570000|2022-06-03 13:06:10|29653.4|29562.4|29663.3|29572.3|29674.6|29583.6|29653.1|29562.1|38
1654261580000|2022-06-03 13:06:20|29664.3|29573.3|29671.4|29580.4|29672.1|29581.1|29656.1|29565.1|39
1654261590000|2022-06-03 13:06:30|29670.4|29579.4|29664.6|29573.6|29672.6|29581.6|29662.5|29571.5|37
1654261600000|2022-06-03 13:06:40|29664.7|29573.7|29670.3|29579.3|29674.7|29583.7|29664.7|29573.7|38
1654261610000|2022-06-03 13:06:50|29671.1|29580.1|29654.2|29563.2|29671.1|29580.1|29650.8|29559.8|37
1654261620000|2022-06-03 13:07:00|29653.7|29562.7|29653.1|29562.1|29663|29572|29650.4|29559.4|35
1654261630000|2022-06-03 13:07:10|29651.2|29560.2|29632.8|29541.8|29651.2|29560.2|29630.2|29539.2|37
1654261640000|2022-06-03 13:07:20|29625.4|29534.4|29629.6|29538.6|29634.2|29543.2|29615.6|29524.6|37
1654261650000|2022-06-03 13:07:30|29629.2|29538.2|29618.3|29527.3|29629.4|29538.4|29615.8|29524.8|34
1654261660000|2022-06-03 13:07:40|29618.8|29527.8|29627.4|29536.4|29628.7|29537.7|29618.2|29527.2|32
1654261670000|2022-06-03 13:07:50|29627.8|29536.8|29638.4|29547.4|29639.7|29548.7|29627.8|29536.8|27
1654261680000|2022-06-03 13:08:00|29638.6|29547.6|29627.4|29536.4|29638.6|29547.6|29627.1|29536.1|36
1654261690000|2022-06-03 13:08:10|29626.5|29535.5|29613.6|29522.6|29627.3|29536.3|29610.9|29519.9|32
1654261700000|2022-06-03 13:08:20|29616.1|29525.1|29613.7|29522.7|29616.1|29525.1|29608.3|29517.3|30
1654261710000|2022-06-03 13:08:30|29616.4|29525.4|29600.8|29509.8|29617.8|29526.8|29600.8|29509.8|37
1654261720000|2022-06-03 13:08:40|29600|29509|29608|29517|29614.6|29523.6|29598.5|29507.5|33
1654261730000|2022-06-03 13:08:50|29609.4|29518.4|29615|29524|29615.6|29524.6|29607|29516|38
1654261740000|2022-06-03 13:09:00|29614.4|29523.4|29608.1|29517.1|29617|29526|29603.4|29512.4|36
1654261750000|2022-06-03 13:09:10|29608|29517|29600.2|29509.2|29613.2|29522.2|29598.8|29507.8|34
1654261760000|2022-06-03 13:09:20|29600.9|29509.9|29595.2|29504.2|29602.1|29511.1|29595.2|29504.2|36
1654261770000|2022-06-03 13:09:30|29594.6|29503.6|29598.2|29507.2|29600.5|29509.5|29594.6|29503.6|34
1654261780000|2022-06-03 13:09:40|29598.1|29507.1|29612.8|29521.8|29612.8|29521.8|29598.1|29507.1|34
1654261790000|2022-06-03 13:09:50|29613.2|29522.2|29616.2|29525.2|29617.4|29526.4|29612.5|29521.5|39
1654261800000|2022-06-03 13:10:00|29616.6|29525.6|29596|29505|29616.6|29525.6|29594.7|29503.7|38
1654261810000|2022-06-03 13:10:10|29594.7|29503.7|29601.9|29510.9|29603|29512|29591.5|29500.5|34
1654261820000|2022-06-03 13:10:20|29602.4|29511.4|29616|29525|29616|29525|29601.8|29510.8|35
1654261830000|2022-06-03 13:10:30|29616.5|29525.5|29642.6|29551.6|29646.3|29555.3|29616.5|29525.5|39
1654261840000|2022-06-03 13:10:40|29643.7|29552.7|29640.6|29549.6|29646.8|29555.8|29634.4|29543.4|39
1654261850000|2022-06-03 13:10:50|29643.3|29552.3|29639.9|29548.9|29646.9|29555.9|29634.4|29543.4|38
1654261860000|2022-06-03 13:11:00|29640.2|29549.2|29621.1|29530.1|29640.2|29549.2|29621.1|29530.1|38
1654261870000|2022-06-03 13:11:10|29619.6|29528.6|29623.2|29532.2|29625.7|29534.7|29617.7|29526.7|37
1654261880000|2022-06-03 13:11:20|29622.5|29531.5|29619.8|29528.8|29624.2|29533.2|29619.8|29528.8|29
1654261890000|2022-06-03 13:11:30|29617.5|29526.5|29611.1|29520.1|29618.2|29527.2|29611.1|29520.1|25
1654261900000|2022-06-03 13:11:40|29611.5|29520.5|29634.5|29543.5|29635.1|29544.1|29602|29511|39
1654261910000|2022-06-03 13:11:50|29634.6|29543.6|29641.5|29550.5|29641.5|29550.5|29627.6|29536.6|35
1654261920000|2022-06-03 13:12:00|29642.1|29551.1|29628.2|29537.2|29643.3|29552.3|29624.4|29533.4|38
1654261930000|2022-06-03 13:12:10|29631.8|29540.8|29623|29532|29637|29546|29622.5|29531.5|39
1654261940000|2022-06-03 13:12:20|29623.4|29532.4|29623.2|29532.2|29627|29536|29618.9|29527.9|38
1654261950000|2022-06-03 13:12:30|29622.8|29531.8|29618.9|29527.9|29622.8|29531.8|29618|29527|31
1654261960000|2022-06-03 13:12:40|29619.7|29528.7|29648.8|29557.8|29651.3|29560.3|29617.4|29526.4|39
1654261970000|2022-06-03 13:12:50|29648.3|29557.3|29659.1|29568.1|29666.7|29575.7|29648.3|29557.3|37
1654261980000|2022-06-03 13:13:00|29658.6|29567.6|29660.4|29569.4|29667|29576|29658.6|29567.6|31
1654261990000|2022-06-03 13:13:10|29658.4|29567.4|29650.1|29559.1|29660|29569|29649.3|29558.3|39
1654262000000|2022-06-03 13:13:20|29650.5|29559.5|29634|29543|29651.2|29560.2|29634|29543|33
1654262010000|2022-06-03 13:13:30|29635.6|29544.6|29642.9|29551.9|29646.8|29555.8|29633|29542|35
1654262020000|2022-06-03 13:13:40|29643.3|29552.3|29640.8|29549.8|29649.8|29558.8|29638.8|29547.8|37
1654262030000|2022-06-03 13:13:50|29640.9|29549.9|29649.6|29558.6|29649.6|29558.6|29637.4|29546.4|34
1654262040000|2022-06-03 13:14:00|29648.3|29557.3|29648.1|29557.1|29654.1|29563.1|29647.3|29556.3|37
1654262050000|2022-06-03 13:14:10|29648.2|29557.2|29635.3|29544.3|29649.3|29558.3|29635.3|29544.3|34
1654262060000|2022-06-03 13:14:20|29634|29543|29621.8|29530.8|29634|29543|29612.1|29521.1|32
1654262070000|2022-06-03 13:14:30|29622.8|29531.8|29620.5|29529.5|29622.8|29531.8|29612.1|29521.1|37
1654262080000|2022-06-03 13:14:40|29622.2|29531.2|29643.6|29552.6|29645.5|29554.5|29622.2|29531.2|39
1654262090000|2022-06-03 13:14:50|29643.4|29552.4|29636.7|29545.7|29649.7|29558.7|29636.7|29545.7|35
1654262100000|2022-06-03 13:15:00|29623.4|29532.4|29627.7|29536.7|29633.7|29542.7|29610.2|29519.2|38
1654262110000|2022-06-03 13:15:10|29630.4|29539.4|29641.2|29550.2|29642.3|29551.3|29630|29539|39
1654262120000|2022-06-03 13:15:20|29641|29550|29646.2|29555.2|29649.3|29558.3|29636.6|29545.6|38
1654262130000|2022-06-03 13:15:30|29646|29555|29645.2|29554.2|29646.9|29555.9|29634|29543|38
1654262140000|2022-06-03 13:15:40|29636|29545|29626.9|29535.9|29643.6|29552.6|29625.6|29534.6|31
1654262150000|2022-06-03 13:15:50|29626.2|29535.2|29626.3|29535.3|29628.4|29537.4|29622.6|29531.6|33
1654262160000|2022-06-03 13:16:00|29630.3|29539.3|29645.5|29554.5|29645.5|29554.5|29628.9|29537.9|35
1654262170000|2022-06-03 13:16:10|29645.2|29554.2|29649.8|29558.8|29654.3|29563.3|29645.1|29554.1|36
1654262180000|2022-06-03 13:16:20|29650.1|29559.1|29649.2|29558.2|29650.7|29559.7|29645.7|29554.7|37
1654262190000|2022-06-03 13:16:30|29648.9|29557.9|29679|29588|29681.7|29590.7|29648.9|29557.9|37
1654262200000|2022-06-03 13:16:40|29678.4|29587.4|29677.5|29586.5|29678.7|29587.7|29675.4|29584.4|36
1654262210000|2022-06-03 13:16:50|29677.3|29586.3|29657.1|29566.1|29677.4|29586.4|29656.8|29565.8|36
1654262220000|2022-06-03 13:17:00|29658.4|29567.4|29666.5|29575.5|29666.5|29575.5|29657.2|29566.2|34
1654262230000|2022-06-03 13:17:10|29676.9|29585.9|29705.3|29614.3|29705.3|29614.3|29676.9|29585.9|37
1654262240000|2022-06-03 13:17:20|29710.7|29619.7|29699.4|29608.4|29714.8|29623.8|29699.4|29608.4|35
1654262250000|2022-06-03 13:17:30|29698.6|29607.6|29696.5|29605.5|29701.8|29610.8|29692.4|29601.4|34
1654262260000|2022-06-03 13:17:40|29696.8|29605.8|29696.8|29605.8|29697.8|29606.8|29693|29602|38
1654262270000|2022-06-03 13:17:50|29695.5|29604.5|29696.2|29605.2|29697|29606|29694|29603|31
1654262280000|2022-06-03 13:18:00|29696.1|29605.1|29700.2|29609.2|29705.2|29614.2|29690.9|29599.9|38
1654262290000|2022-06-03 13:18:10|29702.5|29611.5|29697.3|29606.3|29703.7|29612.7|29695.8|29604.8|35
1654262300000|2022-06-03 13:18:20|29697.2|29606.2|29701.1|29610.1|29701.1|29610.1|29697|29606|30
1654262310000|2022-06-03 13:18:30|29700.4|29609.4|29693.5|29602.5|29700.4|29609.4|29693|29602|33
1654262320000|2022-06-03 13:18:40|29694.6|29603.6|29696.9|29605.9|29698.6|29607.6|29692.3|29601.3|34
1654262330000|2022-06-03 13:18:50|29699.2|29608.2|29699.7|29608.7|29701.1|29610.1|29697.8|29606.8|29
1654262340000|2022-06-03 13:19:00|29700|29609|29696.5|29605.5|29700.5|29609.5|29694.9|29603.9|22
1654262350000|2022-06-03 13:19:10|29693.6|29602.6|29686.1|29595.1|29695.5|29604.5|29684.7|29593.7|33
1654262360000|2022-06-03 13:19:20|29686.2|29595.2|29684.8|29593.8|29686.4|29595.4|29684.1|29593.1|21
1654262370000|2022-06-03 13:19:30|29684.7|29593.7|29685.2|29594.2|29686.3|29595.3|29683.7|29592.7|22
1654262380000|2022-06-03 13:19:40|29685.3|29594.3|29684.6|29593.6|29686.9|29595.9|29684.2|29593.2|22
1654262390000|2022-06-03 13:19:50|29685.7|29594.7|29688.5|29597.5|29691.9|29600.9|29685.7|29594.7|28
1654262400000|2022-06-03 13:20:00|29688.4|29597.4|29683.9|29592.9|29693.8|29602.8|29682.2|29591.2|30
1654262410000|2022-06-03 13:20:10|29681.9|29590.9|29683.1|29592.1|29684.7|29593.7|29681.9|29590.9|27
1654262420000|2022-06-03 13:20:20|29683.9|29592.9|29698.3|29607.3|29699|29608|29683.9|29592.9|33
1654262430000|2022-06-03 13:20:30|29697.9|29606.9|29689.9|29598.9|29700|29609|29686.3|29595.3|29
1654262440000|2022-06-03 13:20:40|29690.1|29599.1|29687.4|29596.4|29690.2|29599.2|29680.4|29589.4|27
1654262450000|2022-06-03 13:20:50|29687.6|29596.6|29685.3|29594.3|29691.5|29600.5|29685.1|29594.1|31
1654262460000|2022-06-03 13:21:00|29685.1|29594.1|29686.2|29595.2|29686.5|29595.5|29681.9|29590.9|30
1654262470000|2022-06-03 13:21:10|29685.7|29594.7|29684.1|29593.1|29685.8|29594.8|29677.2|29586.2|32
1654262480000|2022-06-03 13:21:20|29684.6|29593.6|29696|29605|29696|29605|29683.3|29592.3|34
1654262490000|2022-06-03 13:21:30|29698|29607|29696.6|29605.6|29702.3|29611.3|29695.5|29604.5|36
1654262500000|2022-06-03 13:21:40|29697|29606|29704.7|29613.7|29709.4|29618.4|29696.9|29605.9|36
1654262510000|2022-06-03 13:21:50|29705.7|29614.7|29693.6|29602.6|29705.7|29614.7|29691.7|29600.7|29
1654262520000|2022-06-03 13:22:00|29693.7|29602.7|29700.4|29609.4|29701.3|29610.3|29692|29601|33
1654262530000|2022-06-03 13:22:10|29701.1|29610.1|29688.8|29597.8|29701.1|29610.1|29687.4|29596.4|32
1654262540000|2022-06-03 13:22:20|29688.2|29597.2|29696.9|29605.9|29697.7|29606.7|29685.7|29594.7|30
1654262550000|2022-06-03 13:22:30|29697.6|29606.6|29691.2|29600.2|29697.6|29606.6|29683.6|29592.6|33
1654262560000|2022-06-03 13:22:40|29692|29601|29692.9|29601.9|29693.9|29602.9|29691.6|29600.6|29
1654262570000|2022-06-03 13:22:50|29692.7|29601.7|29688.1|29597.1|29693.3|29602.3|29687.6|29596.6|33
1654262580000|2022-06-03 13:23:00|29689.4|29598.4|29685.8|29594.8|29689.4|29598.4|29685.8|29594.8|26
1654262590000|2022-06-03 13:23:10|29685.1|29594.1|29685.8|29594.8|29686.7|29595.7|29683.9|29592.9|29
1654262600000|2022-06-03 13:23:20|29685.5|29594.5|29683.9|29592.9|29686.2|29595.2|29682.2|29591.2|21
1654262610000|2022-06-03 13:23:30|29685.8|29594.8|29677.2|29586.2|29685.8|29594.8|29676|29585|20
1654262620000|2022-06-03 13:23:40|29677.8|29586.8|29685.7|29594.7|29685.8|29594.8|29676.5|29585.5|32
1654262630000|2022-06-03 13:23:50|29686.2|29595.2|29685.7|29594.7|29686.2|29595.2|29684.2|29593.2|19
1654262640000|2022-06-03 13:24:00|29681.6|29590.6|29663.8|29572.8|29683.8|29592.8|29662.8|29571.8|34
1654262650000|2022-06-03 13:24:10|29675.2|29584.2|29659.7|29568.7|29676.4|29585.4|29656|29565|31
1654262660000|2022-06-03 13:24:20|29659|29568|29654.5|29563.5|29659|29568|29649.6|29558.6|30
1654262670000|2022-06-03 13:24:30|29658|29567|29644.7|29553.7|29658.8|29567.8|29636.2|29545.2|32
1654262680000|2022-06-03 13:24:40|29646.1|29555.1|29649.2|29558.2|29649.8|29558.8|29637.1|29546.1|36
1654262690000|2022-06-03 13:24:50|29648.6|29557.6|29637|29546|29649.8|29558.8|29637|29546|22
1654262700000|2022-06-03 13:25:00|29649.8|29558.8|29636.8|29545.8|29649.8|29558.8|29634.8|29543.8|25
1654262710000|2022-06-03 13:25:10|29635.2|29544.2|29650.2|29559.2|29651.9|29560.9|29635.2|29544.2|35
1654262720000|2022-06-03 13:25:20|29650.3|29559.3|29629.1|29538.1|29653.2|29562.2|29629.1|29538.1|20
1654262730000|2022-06-03 13:25:30|29631.1|29540.1|29638.8|29547.8|29642.1|29551.1|29629.3|29538.3|34
1654262740000|2022-06-03 13:25:40|29639.3|29548.3|29635.6|29544.6|29641.7|29550.7|29631.6|29540.6|30
1654262750000|2022-06-03 13:25:50|29636.5|29545.5|29637.3|29546.3|29637.3|29546.3|29635|29544|33
1654262760000|2022-06-03 13:26:00|29637.1|29546.1|29642.4|29551.4|29644.4|29553.4|29636.9|29545.9|35
1654262770000|2022-06-03 13:26:10|29636.3|29545.3|29630.3|29539.3|29644.4|29553.4|29629.7|29538.7|24
1654262780000|2022-06-03 13:26:20|29636.3|29545.3|29651.4|29560.4|29653.2|29562.2|29630.2|29539.2|30
1654262790000|2022-06-03 13:26:30|29652.5|29561.5|29660.6|29569.6|29660.7|29569.7|29649.1|29558.1|36
1654262800000|2022-06-03 13:26:40|29653.8|29562.8|29631.5|29540.5|29653.8|29562.8|29620.3|29529.3|36
1654262810000|2022-06-03 13:26:50|29631.7|29540.7|29641.8|29550.8|29642.8|29551.8|29631.7|29540.7|34
1654262820000|2022-06-03 13:27:00|29641.1|29550.1|29665.2|29574.2|29665.7|29574.7|29639.3|29548.3|35
1654262830000|2022-06-03 13:27:10|29664.4|29573.4|29644.1|29553.1|29665.3|29574.3|29642.2|29551.2|38
1654262840000|2022-06-03 13:27:20|29644.2|29553.2|29644.2|29553.2|29645|29554|29636.6|29545.6|35
1654262850000|2022-06-03 13:27:30|29642.2|29551.2|29643.7|29552.7|29647.9|29556.9|29641.6|29550.6|35
1654262860000|2022-06-03 13:27:40|29643.2|29552.2|29654.3|29563.3|29654.3|29563.3|29643.2|29552.2|31
1654262870000|2022-06-03 13:27:50|29654.2|29563.2|29643.4|29552.4|29663.2|29572.2|29640.6|29549.6|39
1654262880000|2022-06-03 13:28:00|29643.5|29552.5|29643.4|29552.4|29649.1|29558.1|29639.8|29548.8|38
1654262890000|2022-06-03 13:28:10|29642.7|29551.7|29652|29561|29652|29561|29637|29546|36
1654262900000|2022-06-03 13:28:20|29651.8|29560.8|29636.3|29545.3|29652.5|29561.5|29630.9|29539.9|31
1654262910000|2022-06-03 13:28:30|29635.6|29544.6|29625.7|29534.7|29635.6|29544.6|29625.7|29534.7|12
1654262920000|2022-06-03 13:28:40|29626.3|29535.3|29627.4|29536.4|29629.1|29538.1|29623.1|29532.1|25
1654262930000|2022-06-03 13:28:50|29624.2|29533.2|29636.2|29545.2|29638.2|29547.2|29624.2|29533.2|32
1654262940000|2022-06-03 13:29:00|29635.3|29544.3|29625|29534|29635.3|29544.3|29624.8|29533.8|24
1654262950000|2022-06-03 13:29:10|29627|29536|29610.6|29519.6|29627|29536|29608.5|29517.5|29
1654262960000|2022-06-03 13:29:20|29609.4|29518.4|29610.5|29519.5|29614.4|29523.4|29609.4|29518.4|34
1654262970000|2022-06-03 13:29:30|29611.4|29520.4|29617.5|29526.5|29619|29528|29610.2|29519.2|34
1654262980000|2022-06-03 13:29:40|29621.7|29530.7|29612.8|29521.8|29627.6|29536.6|29612.3|29521.3|34
1654262990000|2022-06-03 13:29:50|29612.7|29521.7|29602.6|29511.6|29612.8|29521.8|29602.6|29511.6|32
1654263000000|2022-06-03 13:30:00|29604.7|29513.7|29579.6|29488.6|29606.1|29515.1|29570.3|29479.3|32
1654263010000|2022-06-03 13:30:10|29580.6|29489.6|29607.1|29516.1|29614.7|29523.7|29576.5|29485.5|40
1654263020000|2022-06-03 13:30:20|29605.3|29514.3|29636.5|29545.5|29638|29547|29603.8|29512.8|38
1654263030000|2022-06-03 13:30:30|29634.4|29543.4|29606.7|29515.7|29634.4|29543.4|29602.8|29511.8|38
1654263040000|2022-06-03 13:30:40|29610.3|29519.3|29622|29531|29622|29531|29599.5|29508.5|40
1654263050000|2022-06-03 13:30:50|29627.2|29536.2|29669.3|29578.3|29679.4|29588.4|29625.8|29534.8|38
1654263060000|2022-06-03 13:31:00|29666.2|29575.2|29653|29562|29666.4|29575.4|29651.9|29560.9|40
1654263070000|2022-06-03 13:31:10|29651.6|29560.6|29683|29592|29690.3|29599.3|29649.6|29558.6|40
1654263080000|2022-06-03 13:31:20|29688|29597|29687.2|29596.2|29697|29606|29680.6|29589.6|37
1654263090000|2022-06-03 13:31:30|29687.9|29596.9|29687.3|29596.3|29701.1|29610.1|29685.3|29594.3|39
1654263100000|2022-06-03 13:31:40|29687.8|29596.8|29696.9|29605.9|29699.5|29608.5|29687.8|29596.8|39
1654263110000|2022-06-03 13:31:50|29695.4|29604.4|29739.8|29648.8|29741.4|29650.4|29688.9|29597.9|38
1654263120000|2022-06-03 13:32:00|29740|29649|29748.5|29657.5|29760.9|29669.9|29737.5|29646.5|38
1654263130000|2022-06-03 13:32:10|29749.1|29658.1|29776.4|29685.4|29777.5|29686.5|29740.8|29649.8|40
1654263140000|2022-06-03 13:32:20|29775.9|29684.9|29746.5|29655.5|29791.7|29700.7|29746.5|29655.5|37
1654263150000|2022-06-03 13:32:30|29749.5|29658.5|29741.7|29650.7|29749.8|29658.8|29726.2|29635.2|38
1654263160000|2022-06-03 13:32:40|29742.5|29651.5|29729.5|29638.5|29743.8|29652.8|29719.7|29628.7|39
1654263170000|2022-06-03 13:32:50|29738|29647|29733.4|29642.4|29748.9|29657.9|29724.7|29633.7|40
1654263180000|2022-06-03 13:33:00|29734.7|29643.7|29733.8|29642.8|29734.7|29643.7|29714.4|29623.4|37
1654263190000|2022-06-03 13:33:10|29733.3|29642.3|29766.3|29675.3|29784.1|29693.1|29733.3|29642.3|39
1654263200000|2022-06-03 13:33:20|29766.6|29675.6|29759|29668|29791.6|29700.6|29759|29668|39
1654263210000|2022-06-03 13:33:30|29759.6|29668.6|29761.9|29670.9|29778.5|29687.5|29757.8|29666.8|38
1654263220000|2022-06-03 13:33:40|29761.2|29670.2|29735.6|29644.6|29761.2|29670.2|29734.9|29643.9|35
1654263230000|2022-06-03 13:33:50|29731.8|29640.8|29737.2|29646.2|29752.4|29661.4|29731.8|29640.8|38
1654263240000|2022-06-03 13:34:00|29741.2|29650.2|29773.9|29682.9|29774.3|29683.3|29738.5|29647.5|37
1654263250000|2022-06-03 13:34:10|29771.5|29680.5|29735.8|29644.8|29774.7|29683.7|29735.8|29644.8|39
1654263260000|2022-06-03 13:34:20|29735.4|29644.4|29738.4|29647.4|29741|29650|29719|29628|37
1654263270000|2022-06-03 13:34:30|29736.8|29645.8|29753.4|29662.4|29756.3|29665.3|29736.8|29645.8|37
1654263280000|2022-06-03 13:34:40|29754.2|29663.2|29743.8|29652.8|29757.4|29666.4|29736.3|29645.3|36
1654263290000|2022-06-03 13:34:50|29742.6|29651.6|29752.2|29661.2|29758.3|29667.3|29741.4|29650.4|40
1654263300000|2022-06-03 13:35:00|29755.1|29664.1|29726.3|29635.3|29761.8|29670.8|29726|29635|38
1654263310000|2022-06-03 13:35:10|29729.4|29638.4|29735|29644|29735|29644|29722.2|29631.2|36
1654263320000|2022-06-03 13:35:20|29740|29649|29766.5|29675.5|29766.5|29675.5|29740|29649|38
1654263330000|2022-06-03 13:35:30|29765.2|29674.2|29737.6|29646.6|29765.2|29674.2|29737.6|29646.6|39
1654263340000|2022-06-03 13:35:40|29736.9|29645.9|29736.8|29645.8|29740.4|29649.4|29727.7|29636.7|38
1654263350000|2022-06-03 13:35:50|29737.2|29646.2|29715.8|29624.8|29737.2|29646.2|29712.4|29621.4|37
1654263360000|2022-06-03 13:36:00|29717.4|29626.4|29719.2|29628.2|29722.7|29631.7|29713.8|29622.8|34
1654263370000|2022-06-03 13:36:10|29719|29628|29698.2|29607.2|29719|29628|29690.1|29599.1|40
1654263380000|2022-06-03 13:36:20|29697.7|29606.7|29693.1|29602.1|29699.1|29608.1|29686.9|29595.9|37
1654263390000|2022-06-03 13:36:30|29692.7|29601.7|29705.3|29614.3|29705.6|29614.6|29691.2|29600.2|38
1654263400000|2022-06-03 13:36:40|29698.5|29607.5|29682.4|29591.4|29698.5|29607.5|29670.2|29579.2|36
1654263410000|2022-06-03 13:36:50|29682.7|29591.7|29693.5|29602.5|29702.3|29611.3|29682.7|29591.7|37
1654263420000|2022-06-03 13:37:00|29696.1|29605.1|29677.2|29586.2|29696.1|29605.1|29672.4|29581.4|38
1654263430000|2022-06-03 13:37:10|29679.7|29588.7|29675.7|29584.7|29693|29602|29675.7|29584.7|37
1654263440000|2022-06-03 13:37:20|29682.5|29591.5|29668.5|29577.5|29686.5|29595.5|29668.5|29577.5|30
1654263450000|2022-06-03 13:37:30|29668.6|29577.6|29688.2|29597.2|29688.7|29597.7|29668.6|29577.6|39
1654263460000|2022-06-03 13:37:40|29688.5|29597.5|29724.8|29633.8|29726.3|29635.3|29688.5|29597.5|40
1654263470000|2022-06-03 13:37:50|29723.9|29632.9|29702.2|29611.2|29723.9|29632.9|29702.2|29611.2|38
1654263480000|2022-06-03 13:38:00|29702.1|29611.1|29698.6|29607.6|29704.5|29613.5|29688.2|29597.2|35
1654263490000|2022-06-03 13:38:10|29699.1|29608.1|29712.5|29621.5|29714.7|29623.7|29696.8|29605.8|39
1654263500000|2022-06-03 13:38:20|29715.3|29624.3|29708|29617|29715.8|29624.8|29689.7|29598.7|37
1654263510000|2022-06-03 13:38:30|29707.4|29616.4|29742.3|29651.3|29742.3|29651.3|29705.5|29614.5|39
1654263520000|2022-06-03 13:38:40|29741.3|29650.3|29752|29661|29759.7|29668.7|29741.3|29650.3|36
1654263530000|2022-06-03 13:38:50|29748.2|29657.2|29738.7|29647.7|29748.2|29657.2|29733.3|29642.3|37
1654263540000|2022-06-03 13:39:00|29738.6|29647.6|29736|29645|29746.4|29655.4|29734|29643|38
1654263550000|2022-06-03 13:39:10|29735.7|29644.7|29717.6|29626.6|29735.7|29644.7|29714.7|29623.7|38
1654263560000|2022-06-03 13:39:20|29717.7|29626.7|29706.6|29615.6|29724.2|29633.2|29703.6|29612.6|38
1654263570000|2022-06-03 13:39:30|29708.6|29617.6|29705.5|29614.5|29710.2|29619.2|29700.1|29609.1|36
1654263580000|2022-06-03 13:39:40|29708.9|29617.9|29690.8|29599.8|29715.3|29624.3|29688.7|29597.7|36
1654263590000|2022-06-03 13:39:50|29690.5|29599.5|29713.4|29622.4|29713.4|29622.4|29690.3|29599.3|32
1654263600000|2022-06-03 13:40:00|29717|29626|29748.4|29657.4|29757.8|29666.8|29717|29626|36
1654263610000|2022-06-03 13:40:10|29749.9|29658.9|29743.5|29652.5|29751.1|29660.1|29731.8|29640.8|38
1654263620000|2022-06-03 13:40:20|29744.4|29653.4|29743.6|29652.6|29745.9|29654.9|29738.4|29647.4|38
1654263630000|2022-06-03 13:40:30|29742.9|29651.9|29724.5|29633.5|29751.4|29660.4|29724.1|29633.1|40
1654263640000|2022-06-03 13:40:40|29731.6|29640.6|29713.4|29622.4|29736.9|29645.9|29713.4|29622.4|40
1654263650000|2022-06-03 13:40:50|29713.8|29622.8|29709|29618|29715.8|29624.8|29707.2|29616.2|37
1654263660000|2022-06-03 13:41:00|29709.1|29618.1|29699.1|29608.1|29710.9|29619.9|29696.5|29605.5|37
1654263670000|2022-06-03 13:41:10|29699.2|29608.2|29704.3|29613.3|29704.3|29613.3|29695.2|29604.2|33
1654263680000|2022-06-03 13:41:20|29710.6|29619.6|29713.2|29622.2|29713.6|29622.6|29697.6|29606.6|36
1654263690000|2022-06-03 13:41:30|29711.9|29620.9|29707.3|29616.3|29711.9|29620.9|29701|29610|38
1654263700000|2022-06-03 13:41:40|29707.1|29616.1|29711.2|29620.2|29713.1|29622.1|29700.9|29609.9|38
1654263710000|2022-06-03 13:41:50|29708.6|29617.6|29704.8|29613.8|29708.6|29617.6|29701|29610|37
1654263720000|2022-06-03 13:42:00|29703.8|29612.8|29731.3|29640.3|29731.3|29640.3|29695.8|29604.8|38
1654263730000|2022-06-03 13:42:10|29735|29644|29717|29626|29746.2|29655.2|29717|29626|36
1654263740000|2022-06-03 13:42:20|29716|29625|29680.6|29589.6|29716|29625|29680.6|29589.6|38
1654263750000|2022-06-03 13:42:30|29675.7|29584.7|29688.5|29597.5|29688.5|29597.5|29671.1|29580.1|33
1654263760000|2022-06-03 13:42:40|29687.2|29596.2|29677.5|29586.5|29694|29603|29676.3|29585.3|37
1654263770000|2022-06-03 13:42:50|29677.8|29586.8|29679.9|29588.9|29692.7|29601.7|29677.8|29586.8|36
1654263780000|2022-06-03 13:43:00|29679.5|29588.5|29674.5|29583.5|29690|29599|29670.6|29579.6|37
1654263790000|2022-06-03 13:43:10|29673.9|29582.9|29675.7|29584.7|29677.1|29586.1|29672.3|29581.3|39
1654263800000|2022-06-03 13:43:20|29676.3|29585.3|29666.4|29575.4|29683.3|29592.3|29666.4|29575.4|32
1654263810000|2022-06-03 13:43:30|29665.3|29574.3|29654.7|29563.7|29667.7|29576.7|29646|29555|36
1654263820000|2022-06-03 13:43:40|29655.1|29564.1|29651.1|29560.1|29656.2|29565.2|29640.9|29549.9|38
1654263830000|2022-06-03 13:43:50|29653.8|29562.8|29647.1|29556.1|29662|29571|29644.5|29553.5|36
1654263840000|2022-06-03 13:44:00|29648.9|29557.9|29657.9|29566.9|29664.2|29573.2|29642.9|29551.9|40
1654263850000|2022-06-03 13:44:10|29662|29571|29651|29560|29664.7|29573.7|29650.8|29559.8|36
1654263860000|2022-06-03 13:44:20|29651.8|29560.8|29654.7|29563.7|29658|29567|29651.3|29560.3|38
1654263870000|2022-06-03 13:44:30|29654.4|29563.4|29647.7|29556.7|29660.3|29569.3|29647.7|29556.7|40
1654263880000|2022-06-03 13:44:40|29648.4|29557.4|29626.2|29535.2|29655.4|29564.4|29626.2|29535.2|37
1654263890000|2022-06-03 13:44:50|29626.8|29535.8|29623.6|29532.6|29628.8|29537.8|29618|29527|34
1654263900000|2022-06-03 13:45:00|29623.4|29532.4|29633|29542|29635.4|29544.4|29610.4|29519.4|37
1654263910000|2022-06-03 13:45:10|29634.9|29543.9|29620.7|29529.7|29636.2|29545.2|29620.6|29529.6|32
1654263920000|2022-06-03 13:45:20|29616.6|29525.6|29606.5|29515.5|29623.3|29532.3|29598.5|29507.5|36
1654263930000|2022-06-03 13:45:30|29605.7|29514.7|29590.9|29499.9|29605.7|29514.7|29589.8|29498.8|35
1654263940000|2022-06-03 13:45:40|29592|29501|29592.3|29501.3|29605.4|29514.4|29591.8|29500.8|36
1654263950000|2022-06-03 13:45:50|29592.1|29501.1|29606.5|29515.5|29606.6|29515.6|29587.5|29496.5|29
1654263960000|2022-06-03 13:46:00|29606.7|29515.7|29593.9|29502.9|29606.7|29515.7|29588.9|29497.9|36
1654263970000|2022-06-03 13:46:10|29601.3|29510.3|29618.6|29527.6|29622.5|29531.5|29601.3|29510.3|39
1654263980000|2022-06-03 13:46:20|29616.9|29525.9|29606.7|29515.7|29620.3|29529.3|29605.7|29514.7|35
1654263990000|2022-06-03 13:46:30|29605.9|29514.9|29600.8|29509.8|29607.6|29516.6|29600.8|29509.8|29
1654264000000|2022-06-03 13:46:40|29601.3|29510.3|29594.8|29503.8|29602.5|29511.5|29594.8|29503.8|34
1654264010000|2022-06-03 13:46:50|29594.2|29503.2|29593.6|29502.6|29597.4|29506.4|29583.6|29492.6|37
1654264020000|2022-06-03 13:47:00|29593.4|29502.4|29613.1|29522.1|29613.1|29522.1|29590.1|29499.1|37
1654264030000|2022-06-03 13:47:10|29612.2|29521.2|29614|29523|29625.4|29534.4|29610.1|29519.1|32
1654264040000|2022-06-03 13:47:20|29614.2|29523.2|29598.2|29507.2|29614.2|29523.2|29595.4|29504.4|35
1654264050000|2022-06-03 13:47:30|29601.1|29510.1|29610.3|29519.3|29610.3|29519.3|29600.3|29509.3|24
1654264060000|2022-06-03 13:47:40|29611|29520|29616.7|29525.7|29621.4|29530.4|29607.5|29516.5|32
1654264070000|2022-06-03 13:47:50|29616.4|29525.4|29622.8|29531.8|29624.7|29533.7|29614.9|29523.9|28
1654264080000|2022-06-03 13:48:00|29623.4|29532.4|29636.5|29545.5|29639.8|29548.8|29622.6|29531.6|33
1654264090000|2022-06-03 13:48:10|29643.8|29552.8|29664.6|29573.6|29671.6|29580.6|29643.8|29552.8|35
1654264100000|2022-06-03 13:48:20|29664.5|29573.5|29641.3|29550.3|29664.5|29573.5|29641.1|29550.1|36
1654264110000|2022-06-03 13:48:30|29639.6|29548.6|29649.5|29558.5|29651.8|29560.8|29634.8|29543.8|34
1654264120000|2022-06-03 13:48:40|29650.6|29559.6|29651.6|29560.6|29655.5|29564.5|29640.9|29549.9|37
1654264130000|2022-06-03 13:48:50|29652.3|29561.3|29656.7|29565.7|29657.4|29566.4|29644.3|29553.3|35
1654264140000|2022-06-03 13:49:00|29658.2|29567.2|29655.5|29564.5|29665.4|29574.4|29653.9|29562.9|37
1654264150000|2022-06-03 13:49:10|29656|29565|29663|29572|29670.8|29579.8|29654.9|29563.9|39
1654264160000|2022-06-03 13:49:20|29662.4|29571.4|29657.3|29566.3|29670.7|29579.7|29653.8|29562.8|35
1654264170000|2022-06-03 13:49:30|29656.1|29565.1|29666.6|29575.6|29666.6|29575.6|29653.2|29562.2|38
1654264180000|2022-06-03 13:49:40|29666.5|29575.5|29660|29569|29675.2|29584.2|29660|29569|40
1654264190000|2022-06-03 13:49:50|29660.5|29569.5|29649.6|29558.6|29660.5|29569.5|29646|29555|35
1654264200000|2022-06-03 13:50:00|29651.5|29560.5|29642.5|29551.5|29653.2|29562.2|29639.1|29548.1|34
1654264210000|2022-06-03 13:50:10|29645.6|29554.6|29635|29544|29645.6|29554.6|29621.5|29530.5|37
1654264220000|2022-06-03 13:50:20|29634.1|29543.1|29627.2|29536.2|29643.7|29552.7|29627.2|29536.2|35
1654264230000|2022-06-03 13:50:30|29625.6|29534.6|29628.1|29537.1|29629.5|29538.5|29625.6|29534.6|34
1654264240000|2022-06-03 13:50:40|29628.6|29537.6|29631.3|29540.3|29636.3|29545.3|29628.1|29537.1|36
1654264250000|2022-06-03 13:50:50|29631.5|29540.5|29638.3|29547.3|29639.1|29548.1|29630.4|29539.4|34
1654264260000|2022-06-03 13:51:00|29639.5|29548.5|29629.3|29538.3|29645.3|29554.3|29628.2|29537.2|38
1654264270000|2022-06-03 13:51:10|29628.8|29537.8|29623.2|29532.2|29637.6|29546.6|29623.2|29532.2|38
1654264280000|2022-06-03 13:51:20|29623.7|29532.7|29628.7|29537.7|29628.9|29537.9|29622|29531|27
1654264290000|2022-06-03 13:51:30|29629.1|29538.1|29636|29545|29644|29553|29628.9|29537.9|37
1654264300000|2022-06-03 13:51:40|29635.6|29544.6|29627.2|29536.2|29637|29546|29623.9|29532.9|29
1654264310000|2022-06-03 13:51:50|29628|29537|29638.1|29547.1|29638.1|29547.1|29624.8|29533.8|36
1654264320000|2022-06-03 13:52:00|29640.7|29549.7|29650.8|29559.8|29663.9|29572.9|29639.4|29548.4|39
1654264330000|2022-06-03 13:52:10|29651.4|29560.4|29641.5|29550.5|29651.5|29560.5|29641.2|29550.2|37
1654264340000|2022-06-03 13:52:20|29641.2|29550.2|29647.3|29556.3|29647.3|29556.3|29641.2|29550.2|36
1654264350000|2022-06-03 13:52:30|29647.4|29556.4|29633.8|29542.8|29648.1|29557.1|29632.9|29541.9|34
1654264360000|2022-06-03 13:52:40|29635.9|29544.9|29639.6|29548.6|29640.4|29549.4|29628.7|29537.7|34
1654264370000|2022-06-03 13:52:50|29636.5|29545.5|29638.6|29547.6|29644.4|29553.4|29633.7|29542.7|38
1654264380000|2022-06-03 13:53:00|29638.3|29547.3|29654.8|29563.8|29656.3|29565.3|29638.3|29547.3|35
1654264390000|2022-06-03 13:53:10|29652.9|29561.9|29662|29571|29663|29572|29652.9|29561.9|35
1654264400000|2022-06-03 13:53:20|29660.3|29569.3|29661.4|29570.4|29669.1|29578.1|29659|29568|33
1654264410000|2022-06-03 13:53:30|29661.5|29570.5|29662.3|29571.3|29662.6|29571.6|29655.3|29564.3|35
1654264420000|2022-06-03 13:53:40|29662.5|29571.5|29687|29596|29687|29596|29662.5|29571.5|38
1654264430000|2022-06-03 13:53:50|29687.5|29596.5|29685.8|29594.8|29689.1|29598.1|29680|29589|34
1654264440000|2022-06-03 13:54:00|29686.1|29595.1|29659.4|29568.4|29686.1|29595.1|29659.4|29568.4|36
1654264450000|2022-06-03 13:54:10|29660.2|29569.2|29655.5|29564.5|29664.7|29573.7|29652.9|29561.9|34
1654264460000|2022-06-03 13:54:20|29655.4|29564.4|29664.4|29573.4|29668.3|29577.3|29655.4|29564.4|36
1654264470000|2022-06-03 13:54:30|29664.1|29573.1|29667.3|29576.3|29670.9|29579.9|29661|29570|33
1654264480000|2022-06-03 13:54:40|29666.4|29575.4|29660.2|29569.2|29666.8|29575.8|29658.8|29567.8|29
1654264490000|2022-06-03 13:54:50|29659.9|29568.9|29661.5|29570.5|29661.5|29570.5|29658|29567|28
1654264500000|2022-06-03 13:55:00|29662|29571|29669.9|29578.9|29671.7|29580.7|29658.7|29567.7|36
1654264510000|2022-06-03 13:55:10|29668.8|29577.8|29674.4|29583.4|29677.4|29586.4|29667.4|29576.4|37
1654264520000|2022-06-03 13:55:20|29674.5|29583.5|29676.7|29585.7|29678.2|29587.2|29673.3|29582.3|33
1654264530000|2022-06-03 13:55:30|29676.5|29585.5|29692.9|29601.9|29692.9|29601.9|29676.5|29585.5|38
1654264540000|2022-06-03 13:55:40|29690.3|29599.3|29685.4|29594.4|29691.4|29600.4|29684.9|29593.9|37
1654264550000|2022-06-03 13:55:50|29683.8|29592.8|29679.3|29588.3|29685|29594|29679.3|29588.3|36
1654264560000|2022-06-03 13:56:00|29679|29588|29688.6|29597.6|29690.2|29599.2|29679|29588|31
1654264570000|2022-06-03 13:56:10|29680.3|29589.3|29696.2|29605.2|29696.6|29605.6|29679.6|29588.6|36
1654264580000|2022-06-03 13:56:20|29696.6|29605.6|29686.8|29595.8|29698.8|29607.8|29685.2|29594.2|37
1654264590000|2022-06-03 13:56:30|29687|29596|29679.4|29588.4|29687|29596|29678.2|29587.2|40
1654264600000|2022-06-03 13:56:40|29680.3|29589.3|29697.5|29606.5|29697.8|29606.8|29680.3|29589.3|34
1654264610000|2022-06-03 13:56:50|29696.7|29605.7|29709.9|29618.9|29711.2|29620.2|29695.7|29604.7|34
1654264620000|2022-06-03 13:57:00|29711.1|29620.1|29701.8|29610.8|29713.2|29622.2|29700.1|29609.1|40
1654264630000|2022-06-03 13:57:10|29701.3|29610.3|29702.7|29611.7|29705.1|29614.1|29698.6|29607.6|35
1654264640000|2022-06-03 13:57:20|29704.3|29613.3|29700.6|29609.6|29705.5|29614.5|29695.1|29604.1|39
1654264650000|2022-06-03 13:57:30|29701.2|29610.2|29702.6|29611.6|29710.1|29619.1|29700.3|29609.3|37
1654264660000|2022-06-03 13:57:40|29702.7|29611.7|29701|29610|29703.5|29612.5|29696.4|29605.4|34
1654264670000|2022-06-03 13:57:50|29700.8|29609.8|29705.4|29614.4|29706.5|29615.5|29700.2|29609.2|36
1654264680000|2022-06-03 13:58:00|29706.3|29615.3|29703.3|29612.3|29712.8|29621.8|29703.3|29612.3|31
1654264690000|2022-06-03 13:58:10|29704.2|29613.2|29699.4|29608.4|29706.2|29615.2|29698.9|29607.9|38
1654264700000|2022-06-03 13:58:20|29699.2|29608.2|29692.8|29601.8|29699.2|29608.2|29691.3|29600.3|34
1654264710000|2022-06-03 13:58:30|29692.4|29601.4|29717.1|29626.1|29717.1|29626.1|29692.4|29601.4|32
1654264720000|2022-06-03 13:58:40|29716.8|29625.8|29715.3|29624.3|29718.1|29627.1|29714.6|29623.6|27
1654264730000|2022-06-03 13:58:50|29715.1|29624.1|29714.9|29623.9|29717.6|29626.6|29714.5|29623.5|21
1654264740000|2022-06-03 13:59:00|29714.8|29623.8|29714.8|29623.8|29718.1|29627.1|29713.9|29622.9|32
1654264750000|2022-06-03 13:59:10|29715.6|29624.6|29717.7|29626.7|29731.1|29640.1|29713|29622|35
1654264760000|2022-06-03 13:59:20|29721.6|29630.6|29731.8|29640.8|29734.1|29643.1|29719.8|29628.8|38
1654264770000|2022-06-03 13:59:30|29733.9|29642.9|29732.9|29641.9|29745.8|29654.8|29731.8|29640.8|38
1654264780000|2022-06-03 13:59:40|29732.6|29641.6|29734.4|29643.4|29741.3|29650.3|29730.6|29639.6|37
1654264790000|2022-06-03 13:59:50|29733.3|29642.3|29739.1|29648.1|29741.5|29650.5|29729.9|29638.9|31
1654264800000|2022-06-03 14:00:00|29739.2|29648.2|29718.6|29627.6|29744.9|29653.9|29717.9|29626.9|38
1654264810000|2022-06-03 14:00:10|29717.3|29626.3|29719.6|29628.6|29737.8|29646.8|29717.3|29626.3|36
1654264820000|2022-06-03 14:00:20|29719.2|29628.2|29732.6|29641.6|29733.4|29642.4|29717.9|29626.9|37
1654264830000|2022-06-03 14:00:30|29734.1|29643.1|29739|29648|29742.6|29651.6|29732.7|29641.7|37
1654264840000|2022-06-03 14:00:40|29739.2|29648.2|29738.5|29647.5|29753.6|29662.6|29738|29647|36
1654264850000|2022-06-03 14:00:50|29738|29647|29741.5|29650.5|29746.3|29655.3|29733.7|29642.7|35
1654264860000|2022-06-03 14:01:00|29742.1|29651.1|29741.5|29650.5|29753.2|29662.2|29737.8|29646.8|37
1654264870000|2022-06-03 14:01:10|29743.5|29652.5|29764.8|29673.8|29764.8|29673.8|29736.5|29645.5|38
1654264880000|2022-06-03 14:01:20|29765.6|29674.6|29747.6|29656.6|29765.6|29674.6|29743.2|29652.2|38
1654264890000|2022-06-03 14:01:30|29748.1|29657.1|29760.1|29669.1|29762|29671|29747.2|29656.2|36
1654264900000|2022-06-03 14:01:40|29760.7|29669.7|29777.6|29686.6|29780.3|29689.3|29758.2|29667.2|36
1654264910000|2022-06-03 14:01:50|29777.5|29686.5|29779.6|29688.6|29785.9|29694.9|29767.6|29676.6|37
1654264920000|2022-06-03 14:02:00|29775.9|29684.9|29750.4|29659.4|29775.9|29684.9|29750.4|29659.4|37
1654264930000|2022-06-03 14:02:10|29750.9|29659.9|29780.6|29689.6|29785.7|29694.7|29750.3|29659.3|40
1654264940000|2022-06-03 14:02:20|29778.8|29687.8|29759.1|29668.1|29778.8|29687.8|29754.7|29663.7|38
1654264950000|2022-06-03 14:02:30|29759.4|29668.4|29751.6|29660.6|29761|29670|29751.2|29660.2|37
1654264960000|2022-06-03 14:02:40|29751.4|29660.4|29752|29661|29756.1|29665.1|29750|29659|39
1654264970000|2022-06-03 14:02:50|29750.4|29659.4|29742|29651|29752|29661|29737.5|29646.5|35
1654264980000|2022-06-03 14:03:00|29743.1|29652.1|29751.4|29660.4|29751.4|29660.4|29740|29649|35
1654264990000|2022-06-03 14:03:10|29751.7|29660.7|29757.4|29666.4|29760.4|29669.4|29748.6|29657.6|38
1654265000000|2022-06-03 14:03:20|29756.6|29665.6|29745.3|29654.3|29756.6|29665.6|29739.7|29648.7|37
1654265010000|2022-06-03 14:03:30|29743.9|29652.9|29746.4|29655.4|29753.6|29662.6|29742.7|29651.7|33
1654265020000|2022-06-03 14:03:40|29746.3|29655.3|29740.9|29649.9|29749.1|29658.1|29739.7|29648.7|39
1654265030000|2022-06-03 14:03:50|29740.6|29649.6|29724.5|29633.5|29742.5|29651.5|29724|29633|39
1654265040000|2022-06-03 14:04:00|29723.5|29632.5|29695.9|29604.9|29726.8|29635.8|29694.1|29603.1|39
1654265050000|2022-06-03 14:04:10|29695.7|29604.7|29709.8|29618.8|29715.7|29624.7|29695|29604|39
1654265060000|2022-06-03 14:04:20|29710.1|29619.1|29701.6|29610.6|29710.7|29619.7|29701.6|29610.6|34
1654265070000|2022-06-03 14:04:30|29702.3|29611.3|29709.3|29618.3|29710.8|29619.8|29702.2|29611.2|37
1654265080000|2022-06-03 14:04:40|29710.6|29619.6|29709.4|29618.4|29712.3|29621.3|29707.6|29616.6|31
1654265090000|2022-06-03 14:04:50|29710|29619|29700.1|29609.1|29711.2|29620.2|29700.1|29609.1|32
1654265100000|2022-06-03 14:05:00|29700.3|29609.3|29689.1|29598.1|29700.5|29609.5|29689.1|29598.1|39
1654265110000|2022-06-03 14:05:10|29689|29598|29656|29565|29689.7|29598.7|29656|29565|40
1654265120000|2022-06-03 14:05:20|29654.5|29563.5|29669|29578|29670.7|29579.7|29649.5|29558.5|34
1654265130000|2022-06-03 14:05:30|29668.9|29577.9|29633.4|29542.4|29668.9|29577.9|29633.3|29542.3|37
1654265140000|2022-06-03 14:05:40|29632.8|29541.8|29639.2|29548.2|29639.2|29548.2|29629.7|29538.7|36
1654265150000|2022-06-03 14:05:50|29640.1|29549.1|29657.3|29566.3|29662.7|29571.7|29639.9|29548.9|37
1654265160000|2022-06-03 14:06:00|29662.2|29571.2|29662.8|29571.8|29665.5|29574.5|29657.3|29566.3|38
1654265170000|2022-06-03 14:06:10|29662.3|29571.3|29649.3|29558.3|29662.3|29571.3|29647.6|29556.6|38
1654265180000|2022-06-03 14:06:20|29655|29564|29656.8|29565.8|29656.8|29565.8|29648.4|29557.4|35
1654265190000|2022-06-03 14:06:30|29656.9|29565.9|29672.7|29581.7|29674.4|29583.4|29656.9|29565.9|37
1654265200000|2022-06-03 14:06:40|29670.3|29579.3|29684.8|29593.8|29687.9|29596.9|29670.1|29579.1|37
1654265210000|2022-06-03 14:06:50|29684.9|29593.9|29674.1|29583.1|29685|29594|29673|29582|38
1654265220000|2022-06-03 14:07:00|29675|29584|29696.7|29605.7|29696.7|29605.7|29674.2|29583.2|37
1654265230000|2022-06-03 14:07:10|29697.4|29606.4|29719.8|29628.8|29721.2|29630.2|29694.3|29603.3|29
1654265240000|2022-06-03 14:07:20|29721|29630|29722|29631|29730.5|29639.5|29720.3|29629.3|38
1654265250000|2022-06-03 14:07:30|29717.5|29626.5|29714.8|29623.8|29717.5|29626.5|29713.5|29622.5|34
1654265260000|2022-06-03 14:07:40|29713.8|29622.8|29714.8|29623.8|29719.2|29628.2|29710.7|29619.7|36
1654265270000|2022-06-03 14:07:50|29713.5|29622.5|29706.8|29615.8|29713.5|29622.5|29706.6|29615.6|35
1654265280000|2022-06-03 14:08:00|29707.9|29616.9|29694.4|29603.4|29710.5|29619.5|29694.4|29603.4|34
1654265290000|2022-06-03 14:08:10|29692.4|29601.4|29700.4|29609.4|29702.1|29611.1|29688.6|29597.6|36
1654265300000|2022-06-03 14:08:20|29700.6|29609.6|29694.3|29603.3|29701.1|29610.1|29692.2|29601.2|34
1654265310000|2022-06-03 14:08:30|29693|29602|29701.5|29610.5|29701.8|29610.8|29687.6|29596.6|35
1654265320000|2022-06-03 14:08:40|29702.3|29611.3|29700.4|29609.4|29704.7|29613.7|29695.3|29604.3|35
1654265330000|2022-06-03 14:08:50|29699.2|29608.2|29690.8|29599.8|29699.2|29608.2|29689.5|29598.5|31
1654265340000|2022-06-03 14:09:00|29691.8|29600.8|29685.1|29594.1|29701.6|29610.6|29685.1|29594.1|34
1654265350000|2022-06-03 14:09:10|29691.1|29600.1|29672.6|29581.6|29691.1|29600.1|29672|29581|36
1654265360000|2022-06-03 14:09:20|29678.6|29587.6|29673.4|29582.4|29679.7|29588.7|29673.4|29582.4|28
1654265370000|2022-06-03 14:09:30|29675.9|29584.9|29667.4|29576.4|29675.9|29584.9|29666.1|29575.1|28
1654265380000|2022-06-03 14:09:40|29666.6|29575.6|29663.2|29572.2|29669|29578|29662.1|29571.1|33
1654265390000|2022-06-03 14:09:50|29662.1|29571.1|29665.3|29574.3|29666.1|29575.1|29661.1|29570.1|35
1654265400000|2022-06-03 14:10:00|29663.7|29572.7|29663.1|29572.1|29663.7|29572.7|29649.9|29558.9|38
1654265410000|2022-06-03 14:10:10|29663.8|29572.8|29666.6|29575.6|29672|29581|29662.4|29571.4|33
1654265420000|2022-06-03 14:10:20|29666.5|29575.5|29666|29575|29668.9|29577.9|29664.5|29573.5|35
1654265430000|2022-06-03 14:10:30|29666.3|29575.3|29665.3|29574.3|29668.3|29577.3|29663.4|29572.4|28
1654265440000|2022-06-03 14:10:40|29665|29574|29649.5|29558.5|29665|29574|29647.9|29556.9|32
1654265450000|2022-06-03 14:10:50|29649.2|29558.2|29644.4|29553.4|29649.2|29558.2|29628.3|29537.3|34
1654265460000|2022-06-03 14:11:00|29644.1|29553.1|29636.5|29545.5|29645.7|29554.7|29636.5|29545.5|34
1654265470000|2022-06-03 14:11:10|29636|29545|29627.6|29536.6|29638.4|29547.4|29627.6|29536.6|34
1654265480000|2022-06-03 14:11:20|29627.1|29536.1|29616.9|29525.9|29629.8|29538.8|29612.9|29521.9|37
1654265490000|2022-06-03 14:11:30|29614.6|29523.6|29628.9|29537.9|29630.4|29539.4|29614.6|29523.6|36
1654265500000|2022-06-03 14:11:40|29628.8|29537.8|29629.5|29538.5|29630.8|29539.8|29618.4|29527.4|39
1654265510000|2022-06-03 14:11:50|29630.4|29539.4|29629.8|29538.8|29632.1|29541.1|29629.7|29538.7|31
1654265520000|2022-06-03 14:12:00|29629.4|29538.4|29638.4|29547.4|29643.9|29552.9|29629.3|29538.3|32
1654265530000|2022-06-03 14:12:10|29638.1|29547.1|29632|29541|29640.6|29549.6|29628.8|29537.8|35
1654265540000|2022-06-03 14:12:20|29631.5|29540.5|29640.5|29549.5|29641.3|29550.3|29629.7|29538.7|37
1654265550000|2022-06-03 14:12:30|29640.3|29549.3|29633.1|29542.1|29641.5|29550.5|29629.7|29538.7|39
1654265560000|2022-06-03 14:12:40|29632.4|29541.4|29635.9|29544.9|29637.1|29546.1|29630.2|29539.2|35
1654265570000|2022-06-03 14:12:50|29636.9|29545.9|29658.8|29567.8|29661.4|29570.4|29633.3|29542.3|38
1654265580000|2022-06-03 14:13:00|29658.4|29567.4|29656.4|29565.4|29658.8|29567.8|29648.5|29557.5|37
1654265590000|2022-06-03 14:13:10|29656.9|29565.9|29671.5|29580.5|29676|29585|29656.9|29565.9|32
1654265600000|2022-06-03 14:13:20|29671.3|29580.3|29665.5|29574.5|29671.3|29580.3|29657.7|29566.7|39
1654265610000|2022-06-03 14:13:30|29665.9|29574.9|29674.1|29583.1|29676.3|29585.3|29662.5|29571.5|34
1654265620000|2022-06-03 14:13:40|29674.2|29583.2|29675.5|29584.5|29679.9|29588.9|29674.2|29583.2|31
1654265630000|2022-06-03 14:13:50|29676.2|29585.2|29682|29591|29682|29591|29671.9|29580.9|28
1654265640000|2022-06-03 14:14:00|29681.7|29590.7|29675.1|29584.1|29681.9|29590.9|29670.5|29579.5|38
1654265650000|2022-06-03 14:14:10|29676.3|29585.3|29678.6|29587.6|29680.8|29589.8|29676.3|29585.3|35
1654265660000|2022-06-03 14:14:20|29680|29589|29680.4|29589.4|29683.7|29592.7|29678.4|29587.4|34
1654265670000|2022-06-03 14:14:30|29680.6|29589.6|29673.7|29582.7|29680.6|29589.6|29673.4|29582.4|29
1654265680000|2022-06-03 14:14:40|29674.2|29583.2|29672|29581|29674.2|29583.2|29671.6|29580.6|21
1654265690000|2022-06-03 14:14:50|29673.1|29582.1|29685.7|29594.7|29685.7|29594.7|29672.4|29581.4|30
1654265700000|2022-06-03 14:15:00|29684.7|29593.7|29670.7|29579.7|29684.8|29593.8|29669.9|29578.9|32
1654265710000|2022-06-03 14:15:10|29670.8|29579.8|29669.3|29578.3|29671.6|29580.6|29669.3|29578.3|27
1654265720000|2022-06-03 14:15:20|29669.1|29578.1|29665.2|29574.2|29670.5|29579.5|29659.2|29568.2|30
1654265730000|2022-06-03 14:15:30|29668.8|29577.8|29684.4|29593.4|29684.7|29593.7|29668.8|29577.8|35
1654265740000|2022-06-03 14:15:40|29682.6|29591.6|29678|29587|29685.9|29594.9|29678|29587|35
1654265750000|2022-06-03 14:15:50|29677.2|29586.2|29675.9|29584.9|29683|29592|29673.5|29582.5|33
1654265760000|2022-06-03 14:16:00|29676.7|29585.7|29674.2|29583.2|29682.2|29591.2|29672.6|29581.6|31
1654265770000|2022-06-03 14:16:10|29674.1|29583.1|29656.1|29565.1|29674.1|29583.1|29655.6|29564.6|36
1654265780000|2022-06-03 14:16:20|29656.3|29565.3|29645.8|29554.8|29656.9|29565.9|29645.8|29554.8|22
1654265790000|2022-06-03 14:16:30|29644.4|29553.4|29638.8|29547.8|29645.6|29554.6|29637.5|29546.5|34
1654265800000|2022-06-03 14:16:40|29637.9|29546.9|29651.8|29560.8|29652.1|29561.1|29628.2|29537.2|32
1654265810000|2022-06-03 14:16:50|29651.2|29560.2|29648.1|29557.1|29654.2|29563.2|29647.7|29556.7|35
1654265820000|2022-06-03 14:17:00|29646.6|29555.6|29640|29549|29650.4|29559.4|29638.1|29547.1|27
1654265830000|2022-06-03 14:17:10|29645.6|29554.6|29633.5|29542.5|29645.6|29554.6|29624.8|29533.8|29
1654265840000|2022-06-03 14:17:20|29630.4|29539.4|29624.8|29533.8|29630.4|29539.4|29622.6|29531.6|31
1654265850000|2022-06-03 14:17:30|29632.1|29541.1|29639.1|29548.1|29643.9|29552.9|29631.6|29540.6|34
1654265860000|2022-06-03 14:17:40|29638.9|29547.9|29664.8|29573.8|29664.8|29573.8|29637.6|29546.6|37
1654265870000|2022-06-03 14:17:50|29664.4|29573.4|29660.3|29569.3|29666.6|29575.6|29652.2|29561.2|35
1654265880000|2022-06-03 14:18:00|29661.7|29570.7|29643.4|29552.4|29661.7|29570.7|29640.2|29549.2|30
1654265890000|2022-06-03 14:18:10|29643.5|29552.5|29648.7|29557.7|29652.4|29561.4|29641.2|29550.2|32
1654265900000|2022-06-03 14:18:20|29650|29559|29636.9|29545.9|29650|29559|29635.3|29544.3|29
1654265910000|2022-06-03 14:18:30|29635.4|29544.4|29633.1|29542.1|29637.2|29546.2|29630.5|29539.5|32
1654265920000|2022-06-03 14:18:40|29633.2|29542.2|29630.6|29539.6|29635.9|29544.9|29630.6|29539.6|31
1654265930000|2022-06-03 14:18:50|29634.4|29543.4|29633|29542|29634.4|29543.4|29629.9|29538.9|27
1654265940000|2022-06-03 14:19:00|29632.9|29541.9|29626.4|29535.4|29634.4|29543.4|29626.4|29535.4|24
1654265950000|2022-06-03 14:19:10|29634.4|29543.4|29617.1|29526.1|29634.4|29543.4|29617.1|29526.1|13
1654265960000|2022-06-03 14:19:20|29615.8|29524.8|29618.4|29527.4|29618.4|29527.4|29609.1|29518.1|19
1654265970000|2022-06-03 14:19:30|29614.4|29523.4|29623.3|29532.3|29623.3|29532.3|29611.1|29520.1|16
1654265980000|2022-06-03 14:19:40|29621.4|29530.4|29623.7|29532.7|29625.6|29534.6|29620.9|29529.9|22
1654265990000|2022-06-03 14:19:50|29622.7|29531.7|29629.2|29538.2|29629.3|29538.3|29622.6|29531.6|31
1654266000000|2022-06-03 14:20:00|29628.1|29537.1|29617.1|29526.1|29628.1|29537.1|29613.6|29522.6|24
1654266010000|2022-06-03 14:20:10|29615.4|29524.4|29614.3|29523.3|29619.6|29528.6|29613.7|29522.7|20
1654266020000|2022-06-03 14:20:20|29616.9|29525.9|29617.1|29526.1|29618.4|29527.4|29615.3|29524.3|19
1654266030000|2022-06-03 14:20:30|29615.3|29524.3|29617|29526|29619.6|29528.6|29614.1|29523.1|17
1654266040000|2022-06-03 14:20:40|29615.1|29524.1|29616.6|29525.6|29619.6|29528.6|29614.1|29523.1|24
1654266050000|2022-06-03 14:20:50|29616.8|29525.8|29619.6|29528.6|29619.6|29528.6|29614.4|29523.4|9
1654266060000|2022-06-03 14:21:00|29612.1|29521.1|29613.2|29522.2|29619.6|29528.6|29612.1|29521.1|24
1654266070000|2022-06-03 14:21:10|29612|29521|29612.3|29521.3|29616.2|29525.2|29609.4|29518.4|30
1654266080000|2022-06-03 14:21:20|29611.6|29520.6|29603.6|29512.6|29611.6|29520.6|29603.6|29512.6|19
1654266090000|2022-06-03 14:21:30|29600.6|29509.6|29581.5|29490.5|29607.7|29516.7|29581.5|29490.5|16
1654266100000|2022-06-03 14:21:40|29581|29490|29599.6|29508.6|29599.7|29508.7|29580.2|29489.2|33
1654266110000|2022-06-03 14:21:50|29599.2|29508.2|29606.2|29515.2|29606.2|29515.2|29599.2|29508.2|25
1654266120000|2022-06-03 14:22:00|29606.4|29515.4|29615.9|29524.9|29621.2|29530.2|29602.4|29511.4|37
1654266130000|2022-06-03 14:22:10|29613.7|29522.7|29605.9|29514.9|29615|29524|29602.9|29511.9|31
1654266140000|2022-06-03 14:22:20|29603|29512|29605.2|29514.2|29606.2|29515.2|29603|29512|34
1654266150000|2022-06-03 14:22:30|29603.5|29512.5|29611.1|29520.1|29612.3|29521.3|29602.5|29511.5|36
1654266160000|2022-06-03 14:22:40|29611.3|29520.3|29648.3|29557.3|29648.3|29557.3|29611.3|29520.3|28
1654266170000|2022-06-03 14:22:50|29646.4|29555.4|29639.2|29548.2|29652.7|29561.7|29632.7|29541.7|36
1654266180000|2022-06-03 14:23:00|29633.1|29542.1|29644.5|29553.5|29648|29557|29629.2|29538.2|37
1654266190000|2022-06-03 14:23:10|29638.7|29547.7|29627.2|29536.2|29638.7|29547.7|29624.6|29533.6|31
1654266200000|2022-06-03 14:23:20|29626.5|29535.5|29625.8|29534.8|29627.9|29536.9|29624.4|29533.4|35
1654266210000|2022-06-03 14:23:30|29625.4|29534.4|29625.8|29534.8|29627.6|29536.6|29621|29530|30
1654266220000|2022-06-03 14:23:40|29626.1|29535.1|29621.2|29530.2|29628|29537|29619.3|29528.3|32
1654266230000|2022-06-03 14:23:50|29618.9|29527.9|29614.2|29523.2|29618.9|29527.9|29613.3|29522.3|36
1654266240000|2022-06-03 14:24:00|29614.8|29523.8|29614.7|29523.7|29615.9|29524.9|29608.3|29517.3|35
1654266250000|2022-06-03 14:24:10|29613.7|29522.7|29600.2|29509.2|29614|29523|29600.2|29509.2|36
1654266260000|2022-06-03 14:24:20|29600.9|29509.9|29595.6|29504.6|29601|29510|29591.5|29500.5|35
1654266270000|2022-06-03 14:24:30|29593.8|29502.8|29593|29502|29593.8|29502.8|29586.4|29495.4|35
1654266280000|2022-06-03 14:24:40|29594.4|29503.4|29590.3|29499.3|29594.5|29503.5|29585.7|29494.7|37
1654266290000|2022-06-03 14:24:50|29590.2|29499.2|29584|29493|29595.9|29504.9|29582.7|29491.7|35
1654266300000|2022-06-03 14:25:00|29583.7|29492.7|29587.7|29496.7|29588.1|29497.1|29578.5|29487.5|37
1654266310000|2022-06-03 14:25:10|29586.1|29495.1|29593.7|29502.7|29593.7|29502.7|29581.7|29490.7|37
1654266320000|2022-06-03 14:25:20|29594.2|29503.2|29598|29507|29598.2|29507.2|29589.9|29498.9|36
1654266330000|2022-06-03 14:25:30|29598.2|29507.2|29590.5|29499.5|29598.4|29507.4|29590.5|29499.5|35
1654266340000|2022-06-03 14:25:40|29593.5|29502.5|29594.4|29503.4|29595.2|29504.2|29589.7|29498.7|34
1654266350000|2022-06-03 14:25:50|29593.9|29502.9|29599.7|29508.7|29602.3|29511.3|29592.8|29501.8|36
1654266360000|2022-06-03 14:26:00|29600.5|29509.5|29599.4|29508.4|29609.1|29518.1|29599.4|29508.4|32
1654266370000|2022-06-03 14:26:10|29596.5|29505.5|29601|29510|29601|29510|29593.8|29502.8|35
1654266380000|2022-06-03 14:26:20|29601.6|29510.6|29613.7|29522.7|29614.4|29523.4|29600|29509|34
1654266390000|2022-06-03 14:26:30|29614.4|29523.4|29613.5|29522.5|29615.6|29524.6|29612.7|29521.7|30
1654266400000|2022-06-03 14:26:40|29613.3|29522.3|29604.7|29513.7|29614.6|29523.6|29602.6|29511.6|30
1654266410000|2022-06-03 14:26:50|29604.4|29513.4|29602.3|29511.3|29606.8|29515.8|29602.3|29511.3|33
1654266420000|2022-06-03 14:27:00|29601.6|29510.6|29608.7|29517.7|29609|29518|29600.4|29509.4|32
1654266430000|2022-06-03 14:27:10|29609.4|29518.4|29608.1|29517.1|29609.4|29518.4|29608.1|29517.1|4
1654266440000|2022-06-03 14:27:20|29607.8|29516.8|29607.4|29516.4|29607.9|29516.9|29606.3|29515.3|9
1654266450000|2022-06-03 14:27:30|29608.2|29517.2|29613.7|29522.7|29616.7|29525.7|29608.2|29517.2|27
1654266460000|2022-06-03 14:27:40|29615.5|29524.5|29625.7|29534.7|29626.9|29535.9|29615.4|29524.4|35
1654266470000|2022-06-03 14:27:50|29626.1|29535.1|29617.9|29526.9|29630.8|29539.8|29617.9|29526.9|30
1654266480000|2022-06-03 14:28:00|29617.5|29526.5|29613.7|29522.7|29617.5|29526.5|29612.3|29521.3|33
1654266490000|2022-06-03 14:28:10|29614.3|29523.3|29598.9|29507.9|29614.3|29523.3|29597.4|29506.4|35
1654266500000|2022-06-03 14:28:20|29598.1|29507.1|29617.1|29526.1|29617.1|29526.1|29596.6|29505.6|37
1654266510000|2022-06-03 14:28:30|29617.2|29526.2|29621.1|29530.1|29622.5|29531.5|29616|29525|38
1654266520000|2022-06-03 14:28:40|29622.2|29531.2|29604.9|29513.9|29622.2|29531.2|29604.6|29513.6|31
1654266530000|2022-06-03 14:28:50|29605.6|29514.6|29602.3|29511.3|29605.6|29514.6|29599.5|29508.5|31
1654266540000|2022-06-03 14:29:00|29602.5|29511.5|29592.4|29501.4|29603|29512|29589.6|29498.6|37
1654266550000|2022-06-03 14:29:10|29592.5|29501.5|29599.4|29508.4|29603.3|29512.3|29592.5|29501.5|37
1654266560000|2022-06-03 14:29:20|29599.8|29508.8|29605.8|29514.8|29607.4|29516.4|29594.3|29503.3|34
1654266570000|2022-06-03 14:29:30|29605.2|29514.2|29602.5|29511.5|29607.3|29516.3|29600.2|29509.2|34
1654266580000|2022-06-03 14:29:40|29598.2|29507.2|29604.2|29513.2|29607.2|29516.2|29595.2|29504.2|31
1654266590000|2022-06-03 14:29:50|29603.8|29512.8|29610.9|29519.9|29613.4|29522.4|29602.2|29511.2|33
1654266600000|2022-06-03 14:30:00|29609.6|29518.6|29598.4|29507.4|29609.6|29518.6|29593.9|29502.9|35
1654266610000|2022-06-03 14:30:10|29595.1|29504.1|29594.8|29503.8|29598.4|29507.4|29589.6|29498.6|22
1654266620000|2022-06-03 14:30:20|29594|29503|29594.8|29503.8|29596.8|29505.8|29594|29503|16
1654266630000|2022-06-03 14:30:30|29594|29503|29594.8|29503.8|29594.9|29503.9|29593.4|29502.4|17
1654266640000|2022-06-03 14:30:40|29593.4|29502.4|29591.7|29500.7|29594.8|29503.8|29591.6|29500.6|26
1654266650000|2022-06-03 14:30:50|29591.8|29500.8|29591.8|29500.8|29593.4|29502.4|29586|29495|25
1654266660000|2022-06-03 14:31:00|29591.7|29500.7|29581|29490|29591.8|29500.8|29573.4|29482.4|24
1654266670000|2022-06-03 14:31:10|29577.3|29486.3|29588|29497|29588|29497|29573.8|29482.8|33
1654266680000|2022-06-03 14:31:20|29587.1|29496.1|29593.3|29502.3|29594.4|29503.4|29584.1|29493.1|35
1654266690000|2022-06-03 14:31:30|29593.2|29502.2|29596|29505|29599.9|29508.9|29589.1|29498.1|35
1654266700000|2022-06-03 14:31:40|29599.9|29508.9|29606.3|29515.3|29608.1|29517.1|29595.1|29504.1|36
1654266710000|2022-06-03 14:31:50|29604.6|29513.6|29611.2|29520.2|29611.2|29520.2|29601.1|29510.1|30
1654266720000|2022-06-03 14:32:00|29611.3|29520.3|29610|29519|29614.8|29523.8|29601.1|29510.1|34
1654266730000|2022-06-03 14:32:10|29610.5|29519.5|29599.4|29508.4|29611.1|29520.1|29598.1|29507.1|31
1654266740000|2022-06-03 14:32:20|29602.2|29511.2|29603.6|29512.6|29606|29515|29599.4|29508.4|31
1654266750000|2022-06-03 14:32:30|29602.8|29511.8|29616.5|29525.5|29616.5|29525.5|29602.8|29511.8|33
1654266760000|2022-06-03 14:32:40|29616.3|29525.3|29620.3|29529.3|29623.1|29532.1|29615.1|29524.1|28
1654266770000|2022-06-03 14:32:50|29620.6|29529.6|29628|29537|29628.8|29537.8|29619.4|29528.4|35
1654266780000|2022-06-03 14:33:00|29627.9|29536.9|29638.3|29547.3|29638.3|29547.3|29627.9|29536.9|29
1654266790000|2022-06-03 14:33:10|29638.8|29547.8|29634.6|29543.6|29638.8|29547.8|29630.1|29539.1|35
1654266800000|2022-06-03 14:33:20|29634.7|29543.7|29658.8|29567.8|29660|29569|29632.3|29541.3|37
1654266810000|2022-06-03 14:33:30|29659.8|29568.8|29656.8|29565.8|29661.9|29570.9|29654.7|29563.7|37
1654266820000|2022-06-03 14:33:40|29656.4|29565.4|29658.7|29567.7|29659.9|29568.9|29655.6|29564.6|30
1654266830000|2022-06-03 14:33:50|29662.2|29571.2|29638.5|29547.5|29663.5|29572.5|29638.4|29547.4|37
1654266840000|2022-06-03 14:34:00|29639.4|29548.4|29637.4|29546.4|29639.6|29548.6|29635.7|29544.7|23
1654266850000|2022-06-03 14:34:10|29636.6|29545.6|29655.5|29564.5|29655.8|29564.8|29636.6|29545.6|36
1654266860000|2022-06-03 14:34:20|29658.6|29567.6|29643.3|29552.3|29658.6|29567.6|29641.4|29550.4|30
1654266870000|2022-06-03 14:34:30|29640.8|29549.8|29642.2|29551.2|29642.6|29551.6|29639.4|29548.4|24
1654266880000|2022-06-03 14:34:40|29641.1|29550.1|29643.3|29552.3|29643.5|29552.5|29641.1|29550.1|23
1654266890000|2022-06-03 14:34:50|29643|29552|29640.7|29549.7|29643|29552|29639.2|29548.2|25
1654266900000|2022-06-03 14:35:00|29640.2|29549.2|29638.5|29547.5|29641.5|29550.5|29638.5|29547.5|33
1654266910000|2022-06-03 14:35:10|29641|29550|29621.5|29530.5|29641.3|29550.3|29619.8|29528.8|32
1654266920000|2022-06-03 14:35:20|29620.4|29529.4|29638.6|29547.6|29638.7|29547.7|29620.4|29529.4|36
1654266930000|2022-06-03 14:35:30|29639.1|29548.1|29645.9|29554.9|29648.1|29557.1|29637.7|29546.7|36
1654266940000|2022-06-03 14:35:40|29642.9|29551.9|29634.1|29543.1|29645.2|29554.2|29633.2|29542.2|28
1654266950000|2022-06-03 14:35:50|29636.5|29545.5|29628.5|29537.5|29636.5|29545.5|29626.8|29535.8|26
1654266960000|2022-06-03 14:36:00|29628.6|29537.6|29623.8|29532.8|29629.5|29538.5|29622.9|29531.9|32
1654266970000|2022-06-03 14:36:10|29625.3|29534.3|29614.4|29523.4|29626.3|29535.3|29611.6|29520.6|38
1654266980000|2022-06-03 14:36:20|29614|29523|29612.8|29521.8|29616.8|29525.8|29610.2|29519.2|33
1654266990000|2022-06-03 14:36:30|29612.1|29521.1|29615.3|29524.3|29618|29527|29610.5|29519.5|34
1654267000000|2022-06-03 14:36:40|29614.9|29523.9|29605.4|29514.4|29614.9|29523.9|29601.6|29510.6|37
1654267010000|2022-06-03 14:36:50|29604.2|29513.2|29595|29504|29604.6|29513.6|29592.1|29501.1|36
1654267020000|2022-06-03 14:37:00|29594|29503|29585.4|29494.4|29594|29503|29582.4|29491.4|32
1654267030000|2022-06-03 14:37:10|29591.6|29500.6|29583|29492|29598.4|29507.4|29582.6|29491.6|34
1654267040000|2022-06-03 14:37:20|29584.2|29493.2|29574.2|29483.2|29584.8|29493.8|29570.8|29479.8|33
1654267050000|2022-06-03 14:37:30|29574.3|29483.3|29574.1|29483.1|29577.6|29486.6|29566.5|29475.5|30
1654267060000|2022-06-03 14:37:40|29576.2|29485.2|29565.7|29474.7|29576.2|29485.2|29564.5|29473.5|26
1654267070000|2022-06-03 14:37:50|29569.4|29478.4|29566.1|29475.1|29571.2|29480.2|29565|29474|31
1654267080000|2022-06-03 14:38:00|29566.4|29475.4|29574.9|29483.9|29578.8|29487.8|29563.8|29472.8|32
1654267090000|2022-06-03 14:38:10|29574.5|29483.5|29572.1|29481.1|29577.5|29486.5|29572.1|29481.1|32
1654267100000|2022-06-03 14:38:20|29572|29481|29569.5|29478.5|29573.1|29482.1|29569.5|29478.5|24
1654267110000|2022-06-03 14:38:30|29569.3|29478.3|29546.2|29455.2|29569.3|29478.3|29546.2|29455.2|31
1654267120000|2022-06-03 14:38:40|29542.1|29451.1|29537.1|29446.1|29548.2|29457.2|29536.5|29445.5|33
1654267130000|2022-06-03 14:38:50|29537.6|29446.6|29545.4|29454.4|29546.3|29455.3|29536.5|29445.5|37
1654267140000|2022-06-03 14:39:00|29546.1|29455.1|29534.4|29443.4|29546.9|29455.9|29532.4|29441.4|34
1654267150000|2022-06-03 14:39:10|29533.8|29442.8|29531.3|29440.3|29536.2|29445.2|29525.3|29434.3|36
1654267160000|2022-06-03 14:39:20|29531.1|29440.1|29540.9|29449.9|29544.5|29453.5|29531.1|29440.1|34
1654267170000|2022-06-03 14:39:30|29541.6|29450.6|29531|29440|29542.4|29451.4|29529.3|29438.3|32
1654267180000|2022-06-03 14:39:40|29531.4|29440.4|29506.2|29415.2|29531.6|29440.6|29506.2|29415.2|35
1654267190000|2022-06-03 14:39:50|29507.3|29416.3|29504.3|29413.3|29515.6|29424.6|29504.1|29413.1|37
1654267200000|2022-06-03 14:40:00|29504.9|29413.9|29509.6|29418.6|29509.6|29418.6|29502.4|29411.4|40
1654267210000|2022-06-03 14:40:10|29509.4|29418.4|29490.4|29399.4|29510|29419|29490.4|29399.4|37
1654267220000|2022-06-03 14:40:20|29492.1|29401.1|29485.1|29394.1|29499.4|29408.4|29481.7|29390.7|37
1654267230000|2022-06-03 14:40:30|29484.4|29393.4|29473.2|29382.2|29486.4|29395.4|29470.4|29379.4|35
1654267240000|2022-06-03 14:40:40|29474.1|29383.1|29432.2|29341.2|29474.1|29383.1|29432.2|29341.2|37
1654267250000|2022-06-03 14:40:50|29429.6|29338.6|29418.4|29327.4|29433.6|29342.6|29417.3|29326.3|38
1654267260000|2022-06-03 14:41:00|29419.8|29328.8|29416.6|29325.6|29419.8|29328.8|29407.3|29316.3|39
1654267270000|2022-06-03 14:41:10|29417.5|29326.5|29431.1|29340.1|29437.2|29346.2|29414|29323|38
1654267280000|2022-06-03 14:41:20|29431.2|29340.2|29434.7|29343.7|29435.5|29344.5|29427.4|29336.4|31
1654267290000|2022-06-03 14:41:30|29434.8|29343.8|29425|29334|29440.9|29349.9|29423.6|29332.6|38
1654267300000|2022-06-03 14:41:40|29425.6|29334.6|29425.5|29334.5|29425.9|29334.9|29421.5|29330.5|31
1654267310000|2022-06-03 14:41:50|29424.9|29333.9|29426.4|29335.4|29426.4|29335.4|29422.8|29331.8|30
1654267320000|2022-06-03 14:42:00|29427.8|29336.8|29433.4|29342.4|29435.4|29344.4|29427.6|29336.6|29
1654267330000|2022-06-03 14:42:10|29433.1|29342.1|29441.1|29350.1|29455.2|29364.2|29433.1|29342.1|33
1654267340000|2022-06-03 14:42:20|29446|29355|29432.5|29341.5|29446|29355|29428.7|29337.7|33
1654267350000|2022-06-03 14:42:30|29432.3|29341.3|29441|29350|29441.2|29350.2|29431.5|29340.5|35
1654267360000|2022-06-03 14:42:40|29439.6|29348.6|29422.4|29331.4|29440.4|29349.4|29419|29328|34
1654267370000|2022-06-03 14:42:50|29419.5|29328.5|29414.9|29323.9|29422.4|29331.4|29412.2|29321.2|36
1654267380000|2022-06-03 14:43:00|29414|29323|29405.6|29314.6|29414.9|29323.9|29402.9|29311.9|37
1654267390000|2022-06-03 14:43:10|29403.9|29312.9|29402.2|29311.2|29409.7|29318.7|29398.5|29307.5|30
1654267400000|2022-06-03 14:43:20|29401|29310|29381.1|29290.1|29402.6|29311.6|29379.3|29288.3|35
1654267410000|2022-06-03 14:43:30|29382.1|29291.1|29390.1|29299.1|29392.2|29301.2|29375.1|29284.1|35
1654267420000|2022-06-03 14:43:40|29390.5|29299.5|29365.4|29274.4|29392.6|29301.6|29365.4|29274.4|39
1654267430000|2022-06-03 14:43:50|29365.2|29274.2|29388.6|29297.6|29388.6|29297.6|29360.8|29269.8|34
1654267440000|2022-06-03 14:44:00|29388.5|29297.5|29384.2|29293.2|29388.5|29297.5|29383.6|29292.6|32
1654267450000|2022-06-03 14:44:10|29384.3|29293.3|29398.5|29307.5|29398.5|29307.5|29384.3|29293.3|25
1654267460000|2022-06-03 14:44:20|29397.3|29306.3|29397.9|29306.9|29403.7|29312.7|29391|29300|35
1654267470000|2022-06-03 14:44:30|29396.4|29305.4|29408.2|29317.2|29411.6|29320.6|29396.4|29305.4|33
1654267480000|2022-06-03 14:44:40|29408|29317|29414.3|29323.3|29419.4|29328.4|29408|29317|32
1654267490000|2022-06-03 14:44:50|29414.4|29323.4|29408.8|29317.8|29414.8|29323.8|29404.9|29313.9|22
1654267500000|2022-06-03 14:45:00|29414.3|29323.3|29399.7|29308.7|29414.8|29323.8|29398|29307|24
1654267510000|2022-06-03 14:45:10|29400.1|29309.1|29398.2|29307.2|29407.8|29316.8|29398.1|29307.1|28
1654267520000|2022-06-03 14:45:20|29397.7|29306.7|29389.1|29298.1|29398.3|29307.3|29389.1|29298.1|23
1654267530000|2022-06-03 14:45:30|29387.4|29296.4|29369.6|29278.6|29392.5|29301.5|29368.6|29277.6|35
1654267540000|2022-06-03 14:45:40|29369|29278|29347.3|29256.3|29370.6|29279.6|29347.3|29256.3|35
1654267550000|2022-06-03 14:45:50|29349.4|29258.4|29331.5|29240.5|29349.4|29258.4|29303.7|29212.7|39
1654267560000|2022-06-03 14:46:00|29332.5|29241.5|29358.9|29267.9|29360.9|29269.9|29329.1|29238.1|38
1654267570000|2022-06-03 14:46:10|29356.3|29265.3|29378.9|29287.9|29379.7|29288.7|29356.3|29265.3|31
1654267580000|2022-06-03 14:46:20|29378.8|29287.8|29409.6|29318.6|29411.8|29320.8|29371.1|29280.1|37
1654267590000|2022-06-03 14:46:30|29409.9|29318.9|29380.2|29289.2|29416.6|29325.6|29378.4|29287.4|38
1654267600000|2022-06-03 14:46:40|29381|29290|29383.1|29292.1|29383.1|29292.1|29364.5|29273.5|33
1654267610000|2022-06-03 14:46:50|29383.3|29292.3|29391.8|29300.8|29402.1|29311.1|29383.3|29292.3|37
1654267620000|2022-06-03 14:47:00|29390.9|29299.9|29373.8|29282.8|29393.5|29302.5|29368.5|29277.5|37
1654267630000|2022-06-03 14:47:10|29374.9|29283.9|29403.3|29312.3|29403.3|29312.3|29374.9|29283.9|33
1654267640000|2022-06-03 14:47:20|29400.2|29309.2|29380.1|29289.1|29400.2|29309.2|29376.5|29285.5|26
1654267650000|2022-06-03 14:47:30|29381.3|29290.3|29367.7|29276.7|29382.9|29291.9|29367.7|29276.7|28
1654267660000|2022-06-03 14:47:40|29369.3|29278.3|29370.4|29279.4|29373.2|29282.2|29367.9|29276.9|28
1654267670000|2022-06-03 14:47:50|29368.1|29277.1|29359.9|29268.9|29374.8|29283.8|29350.3|29259.3|36
1654267680000|2022-06-03 14:48:00|29358.9|29267.9|29372|29281|29372.3|29281.3|29357.2|29266.2|36
1654267690000|2022-06-03 14:48:10|29370.9|29279.9|29389.2|29298.2|29393.5|29302.5|29370.9|29279.9|33
1654267700000|2022-06-03 14:48:20|29387.9|29296.9|29385.2|29294.2|29392.2|29301.2|29382.7|29291.7|26
1654267710000|2022-06-03 14:48:30|29385.1|29294.1|29392.1|29301.1|29392.4|29301.4|29384|29293|35
1654267720000|2022-06-03 14:48:40|29391.8|29300.8|29399.9|29308.9|29402.8|29311.8|29391.8|29300.8|31
1654267730000|2022-06-03 14:48:50|29400.4|29309.4|29411.4|29320.4|29411.4|29320.4|29397.9|29306.9|33
1654267740000|2022-06-03 14:49:00|29409|29318|29431.5|29340.5|29432.1|29341.1|29403.9|29312.9|32
1654267750000|2022-06-03 14:49:10|29430.3|29339.3|29428.5|29337.5|29431.8|29340.8|29418.4|29327.4|33
1654267760000|2022-06-03 14:49:20|29429.2|29338.2|29438.2|29347.2|29452.1|29361.1|29429.2|29338.2|38
1654267770000|2022-06-03 14:49:30|29438.3|29347.3|29440.5|29349.5|29454.5|29363.5|29438.3|29347.3|37
1654267780000|2022-06-03 14:49:40|29442.3|29351.3|29438|29347|29445.9|29354.9|29428.1|29337.1|38
1654267790000|2022-06-03 14:49:50|29438.7|29347.7|29443.4|29352.4|29445.1|29354.1|29437.3|29346.3|34
1654267800000|2022-06-03 14:50:00|29441.8|29350.8|29460.3|29369.3|29460.3|29369.3|29430.6|29339.6|35
1654267810000|2022-06-03 14:50:10|29460.2|29369.2|29455.5|29364.5|29461.9|29370.9|29455.5|29364.5|36
1654267820000|2022-06-03 14:50:20|29455.3|29364.3|29445.1|29354.1|29455.3|29364.3|29445.1|29354.1|32
1654267830000|2022-06-03 14:50:30|29444.6|29353.6|29453.1|29362.1|29454|29363|29441.9|29350.9|36
1654267840000|2022-06-03 14:50:40|29452.8|29361.8|29459.6|29368.6|29460.7|29369.7|29452.8|29361.8|30
1654267850000|2022-06-03 14:50:50|29461.1|29370.1|29470.3|29379.3|29470.3|29379.3|29457.7|29366.7|38
1654267860000|2022-06-03 14:51:00|29472.1|29381.1|29475.6|29384.6|29486.2|29395.2|29472.1|29381.1|36
1654267870000|2022-06-03 14:51:10|29473.8|29382.8|29475.2|29384.2|29475.2|29384.2|29459.6|29368.6|34
1654267880000|2022-06-03 14:51:20|29476.5|29385.5|29475.8|29384.8|29484|29393|29475.8|29384.8|32
1654267890000|2022-06-03 14:51:30|29476.4|29385.4|29466.5|29375.5|29478.3|29387.3|29466.2|29375.2|32
1654267900000|2022-06-03 14:51:40|29466.2|29375.2|29476.6|29385.6|29477.6|29386.6|29466.2|29375.2|35
1654267910000|2022-06-03 14:51:50|29474|29383|29475|29384|29478.7|29387.7|29473.8|29382.8|35
1654267920000|2022-06-03 14:52:00|29474.5|29383.5|29473.6|29382.6|29477.9|29386.9|29472.3|29381.3|35
1654267930000|2022-06-03 14:52:10|29473.4|29382.4|29460|29369|29475.3|29384.3|29455.1|29364.1|30
1654267940000|2022-06-03 14:52:20|29453|29362|29470.2|29379.2|29475.1|29384.1|29449.2|29358.2|37
1654267950000|2022-06-03 14:52:30|29469.8|29378.8|29479.5|29388.5|29480.6|29389.6|29468.9|29377.9|36
1654267960000|2022-06-03 14:52:40|29480.2|29389.2|29476.5|29385.5|29480.3|29389.3|29465.5|29374.5|32
1654267970000|2022-06-03 14:52:50|29476.4|29385.4|29481.7|29390.7|29485.3|29394.3|29472.7|29381.7|40
1654267980000|2022-06-03 14:53:00|29483.2|29392.2|29481.4|29390.4|29484.6|29393.6|29471.5|29380.5|39
1654267990000|2022-06-03 14:53:10|29481.1|29390.1|29512.6|29421.6|29514.2|29423.2|29481.1|29390.1|38
1654268000000|2022-06-03 14:53:20|29513.7|29422.7|29524|29433|29524.3|29433.3|29511.6|29420.6|39
1654268010000|2022-06-03 14:53:30|29524.3|29433.3|29515|29424|29527.3|29436.3|29513.9|29422.9|38
1654268020000|2022-06-03 14:53:40|29515.8|29424.8|29506.9|29415.9|29515.8|29424.8|29506.9|29415.9|37
1654268030000|2022-06-03 14:53:50|29507.5|29416.5|29507.3|29416.3|29508.4|29417.4|29503.8|29412.8|37
1654268040000|2022-06-03 14:54:00|29506.4|29415.4|29523.9|29432.9|29523.9|29432.9|29504.7|29413.7|35
1654268050000|2022-06-03 14:54:10|29522.8|29431.8|29530.9|29439.9|29530.9|29439.9|29517.4|29426.4|38
1654268060000|2022-06-03 14:54:20|29534.6|29443.6|29513.6|29422.6|29539|29448|29513.3|29422.3|39
1654268070000|2022-06-03 14:54:30|29513.3|29422.3|29507.4|29416.4|29520.4|29429.4|29507.4|29416.4|31
1654268080000|2022-06-03 14:54:40|29507.5|29416.5|29507.2|29416.2|29509.5|29418.5|29500.8|29409.8|35
1654268090000|2022-06-03 14:54:50|29505.4|29414.4|29511.8|29420.8|29513.3|29422.3|29498.4|29407.4|36
1654268100000|2022-06-03 14:55:00|29512.2|29421.2|29503.8|29412.8|29513.2|29422.2|29494.2|29403.2|38
1654268110000|2022-06-03 14:55:10|29502.7|29411.7|29477.6|29386.6|29504.1|29413.1|29471.8|29380.8|36
1654268120000|2022-06-03 14:55:20|29471.8|29380.8|29474.5|29383.5|29482.4|29391.4|29471.8|29380.8|37
1654268130000|2022-06-03 14:55:30|29474.2|29383.2|29485|29394|29486.5|29395.5|29472.8|29381.8|36
1654268140000|2022-06-03 14:55:40|29486.6|29395.6|29481.3|29390.3|29496.5|29405.5|29479.1|29388.1|38
1654268150000|2022-06-03 14:55:50|29480.2|29389.2|29473.5|29382.5|29482.7|29391.7|29472.3|29381.3|36
1654268160000|2022-06-03 14:56:00|29472.2|29381.2|29477.8|29386.8|29477.8|29386.8|29460.2|29369.2|38
1654268170000|2022-06-03 14:56:10|29476.8|29385.8|29489.5|29398.5|29490.8|29399.8|29476.2|29385.2|37
1654268180000|2022-06-03 14:56:20|29489.6|29398.6|29486.5|29395.5|29491.3|29400.3|29486.1|29395.1|37
1654268190000|2022-06-03 14:56:30|29484.8|29393.8|29483|29392|29485.8|29394.8|29478.5|29387.5|34
1654268200000|2022-06-03 14:56:40|29483.8|29392.8|29477.7|29386.7|29485.8|29394.8|29473.9|29382.9|38
1654268210000|2022-06-03 14:56:50|29480.8|29389.8|29492.4|29401.4|29492.4|29401.4|29472.9|29381.9|37
1654268220000|2022-06-03 14:57:00|29491.1|29400.1|29512.6|29421.6|29512.6|29421.6|29490.4|29399.4|39
1654268230000|2022-06-03 14:57:10|29512.3|29421.3|29507.1|29416.1|29515.6|29424.6|29500.5|29409.5|37
1654268240000|2022-06-03 14:57:20|29507.2|29416.2|29511.2|29420.2|29517.3|29426.3|29507.2|29416.2|34
1654268250000|2022-06-03 14:57:30|29511.4|29420.4|29515.8|29424.8|29517.8|29426.8|29511|29420|35
1654268260000|2022-06-03 14:57:40|29516.4|29425.4|29519.2|29428.2|29519.2|29428.2|29512.6|29421.6|36
1654268270000|2022-06-03 14:57:50|29518.8|29427.8|29514|29423|29520.3|29429.3|29513.2|29422.2|31
1654268280000|2022-06-03 14:58:00|29513.6|29422.6|29523.2|29432.2|29524.6|29433.6|29512.6|29421.6|32
1654268290000|2022-06-03 14:58:10|29522.4|29431.4|29527.3|29436.3|29527.3|29436.3|29518.8|29427.8|35
1654268300000|2022-06-03 14:58:20|29529|29438|29526.2|29435.2|29529.5|29438.5|29522.1|29431.1|38
1654268310000|2022-06-03 14:58:30|29525.9|29434.9|29531.5|29440.5|29533.4|29442.4|29525.7|29434.7|32
1654268320000|2022-06-03 14:58:40|29529.2|29438.2|29511.1|29420.1|29532|29441|29509.7|29418.7|35
1654268330000|2022-06-03 14:58:50|29510.6|29419.6|29501.2|29410.2|29511|29420|29497.9|29406.9|35
1654268340000|2022-06-03 14:59:00|29499.9|29408.9|29499.9|29408.9|29509.4|29418.4|29498.9|29407.9|38
1654268350000|2022-06-03 14:59:10|29499.8|29408.8|29495|29404|29499.8|29408.8|29490.9|29399.9|34
1654268360000|2022-06-03 14:59:20|29497.7|29406.7|29491.2|29400.2|29499|29408|29491.2|29400.2|36
1654268370000|2022-06-03 14:59:30|29492.3|29401.3|29500.5|29409.5|29500.5|29409.5|29489.8|29398.8|30
1654268380000|2022-06-03 14:59:40|29501.4|29410.4|29502.1|29411.1|29507.3|29416.3|29496.6|29405.6|35
1654268390000|2022-06-03 14:59:50|29502.7|29411.7|29494.6|29403.6|29506.1|29415.1|29493.5|29402.5|35
1654268400000|2022-06-03 15:00:00|29491.3|29400.3|29481.2|29390.2|29492.6|29401.6|29473.3|29382.3|39
1654268410000|2022-06-03 15:00:10|29474|29383|29477.5|29386.5|29477.5|29386.5|29463.3|29372.3|36
1654268420000|2022-06-03 15:00:20|29481.4|29390.4|29484.6|29393.6|29488.9|29397.9|29479.6|29388.6|37
1654268430000|2022-06-03 15:00:30|29481.6|29390.6|29473.1|29382.1|29481.6|29390.6|29473.1|29382.1|34
1654268440000|2022-06-03 15:00:40|29472.1|29381.1|29477.6|29386.6|29477.6|29386.6|29467.7|29376.7|37
1654268450000|2022-06-03 15:00:50|29473.8|29382.8|29469.9|29378.9|29475|29384|29468.6|29377.6|28
1654268460000|2022-06-03 15:01:00|29472.6|29381.6|29469.9|29378.9|29472.6|29381.6|29465.2|29374.2|32
1654268470000|2022-06-03 15:01:10|29470|29379|29467.4|29376.4|29470|29379|29465.9|29374.9|33
1654268480000|2022-06-03 15:01:20|29466.2|29375.2|29464|29373|29469.1|29378.1|29461.3|29370.3|35
1654268490000|2022-06-03 15:01:30|29464.2|29373.2|29464.3|29373.3|29471.3|29380.3|29456.2|29365.2|38
1654268500000|2022-06-03 15:01:40|29463.8|29372.8|29452.7|29361.7|29463.8|29372.8|29448.6|29357.6|32
1654268510000|2022-06-03 15:01:50|29452.3|29361.3|29449.1|29358.1|29454.8|29363.8|29447.6|29356.6|29
1654268520000|2022-06-03 15:02:00|29449|29358|29458.6|29367.6|29458.6|29367.6|29447|29356|33
1654268530000|2022-06-03 15:02:10|29459.1|29368.1|29453.6|29362.6|29460.4|29369.4|29449.6|29358.6|36
1654268540000|2022-06-03 15:02:20|29453.7|29362.7|29454.2|29363.2|29460.1|29369.1|29451.7|29360.7|36
1654268550000|2022-06-03 15:02:30|29453.4|29362.4|29460.1|29369.1|29460.1|29369.1|29452.5|29361.5|37
1654268560000|2022-06-03 15:02:40|29459.3|29368.3|29457.8|29366.8|29462.7|29371.7|29456.9|29365.9|33
1654268570000|2022-06-03 15:02:50|29457.3|29366.3|29451.3|29360.3|29458.8|29367.8|29447.1|29356.1|32
1654268580000|2022-06-03 15:03:00|29452.8|29361.8|29454.6|29363.6|29454.6|29363.6|29444.5|29353.5|21
1654268590000|2022-06-03 15:03:10|29453.6|29362.6|29449.7|29358.7|29460.6|29369.6|29442.6|29351.6|31
1654268600000|2022-06-03 15:03:20|29447|29356|29431.8|29340.8|29454|29363|29431|29340|24
1654268610000|2022-06-03 15:03:30|29432.5|29341.5|29439.1|29348.1|29439.1|29348.1|29430|29339|28
1654268620000|2022-06-03 15:03:40|29441.3|29350.3|29430.1|29339.1|29446.1|29355.1|29429.7|29338.7|29
1654268630000|2022-06-03 15:03:50|29429.9|29338.9|29410.1|29319.1|29430|29339|29397.2|29306.2|32
1654268640000|2022-06-03 15:04:00|29407.3|29316.3|29395.2|29304.2|29407.3|29316.3|29394.1|29303.1|37
1654268650000|2022-06-03 15:04:10|29394|29303|29403.2|29312.2|29403.2|29312.2|29393.9|29302.9|23
1654268660000|2022-06-03 15:04:20|29399|29308|29392.3|29301.3|29406.7|29315.7|29390.9|29299.9|35
1654268670000|2022-06-03 15:04:30|29390.7|29299.7|29391.3|29300.3|29393|29302|29389.4|29298.4|33
1654268680000|2022-06-03 15:04:40|29391.9|29300.9|29400.1|29309.1|29401.1|29310.1|29390.4|29299.4|34
1654268690000|2022-06-03 15:04:50|29400.8|29309.8|29402.6|29311.6|29417|29326|29400.8|29309.8|32
1654268700000|2022-06-03 15:05:00|29403.8|29312.8|29403.3|29312.3|29407.8|29316.8|29401.4|29310.4|34
1654268710000|2022-06-03 15:05:10|29403.5|29312.5|29407.7|29316.7|29409.1|29318.1|29403.4|29312.4|28
1654268720000|2022-06-03 15:05:20|29406.7|29315.7|29408.8|29317.8|29409|29318|29406.7|29315.7|19
1654268730000|2022-06-03 15:05:30|29408.5|29317.5|29419|29328|29420.4|29329.4|29407|29316|32
1654268740000|2022-06-03 15:05:40|29419.1|29328.1|29416.2|29325.2|29420.7|29329.7|29416.2|29325.2|32
1654268750000|2022-06-03 15:05:50|29415.6|29324.6|29403.5|29312.5|29415.6|29324.6|29401.2|29310.2|38
1654268760000|2022-06-03 15:06:00|29401|29310|29399.9|29308.9|29408.9|29317.9|29394.1|29303.1|32
1654268770000|2022-06-03 15:06:10|29394.2|29303.2|29398.2|29307.2|29400|29309|29394.2|29303.2|25
1654268780000|2022-06-03 15:06:20|29398.4|29307.4|29395.9|29304.9|29398.8|29307.8|29393|29302|27
1654268790000|2022-06-03 15:06:30|29396.2|29305.2|29397.6|29306.6|29398.6|29307.6|29393.6|29302.6|19
1654268800000|2022-06-03 15:06:40|29397.9|29306.9|29415.2|29324.2|29415.2|29324.2|29397.9|29306.9|29
1654268810000|2022-06-03 15:06:50|29415.4|29324.4|29404.1|29313.1|29420.7|29329.7|29404.1|29313.1|33
1654268820000|2022-06-03 15:07:00|29403.9|29312.9|29416.4|29325.4|29416.9|29325.9|29403.8|29312.8|28
1654268830000|2022-06-03 15:07:10|29416.9|29325.9|29412.9|29321.9|29416.9|29325.9|29412.9|29321.9|17
1654268840000|2022-06-03 15:07:20|29412.8|29321.8|29426.2|29335.2|29426.2|29335.2|29412.8|29321.8|28
1654268850000|2022-06-03 15:07:30|29426.1|29335.1|29421.3|29330.3|29426.1|29335.1|29419.2|29328.2|29
1654268860000|2022-06-03 15:07:40|29421.8|29330.8|29426.8|29335.8|29427.4|29336.4|29421|29330|27
1654268870000|2022-06-03 15:07:50|29427.1|29336.1|29424.9|29333.9|29430.1|29339.1|29417.5|29326.5|34
1654268880000|2022-06-03 15:08:00|29424.1|29333.1|29421.1|29330.1|29432|29341|29420.8|29329.8|31
1654268890000|2022-06-03 15:08:10|29416.3|29325.3|29424.1|29333.1|29426.1|29335.1|29414|29323|33
1654268900000|2022-06-03 15:08:20|29423.7|29332.7|29430.3|29339.3|29431.2|29340.2|29423.7|29332.7|36
1654268910000|2022-06-03 15:08:30|29430.2|29339.2|29425|29334|29430.8|29339.8|29424.8|29333.8|34
1654268920000|2022-06-03 15:08:40|29422.7|29331.7|29426.8|29335.8|29426.8|29335.8|29419.2|29328.2|38
1654268930000|2022-06-03 15:08:50|29427.4|29336.4|29431.1|29340.1|29433.8|29342.8|29423.8|29332.8|31
1654268940000|2022-06-03 15:09:00|29432.4|29341.4|29447.9|29356.9|29447.9|29356.9|29431.7|29340.7|35
1654268950000|2022-06-03 15:09:10|29445.1|29354.1|29431.6|29340.6|29445.1|29354.1|29431.2|29340.2|33
1654268960000|2022-06-03 15:09:20|29431.8|29340.8|29423.1|29332.1|29434.3|29343.3|29419.5|29328.5|35
1654268970000|2022-06-03 15:09:30|29424.6|29333.6|29409.3|29318.3|29428.9|29337.9|29406.8|29315.8|34
1654268980000|2022-06-03 15:09:40|29409.6|29318.6|29402.1|29311.1|29410.1|29319.1|29396.5|29305.5|36
1654268990000|2022-06-03 15:09:50|29403.4|29312.4|29396|29305|29403.5|29312.5|29394.6|29303.6|37
1654269000000|2022-06-03 15:10:00|29392.5|29301.5|29390.9|29299.9|29400|29309|29380.9|29289.9|33
1654269010000|2022-06-03 15:10:10|29391.5|29300.5|29384.1|29293.1|29391.5|29300.5|29374.1|29283.1|37
1654269020000|2022-06-03 15:10:20|29391.2|29300.2|29389.9|29298.9|29395.3|29304.3|29375.8|29284.8|34
1654269030000|2022-06-03 15:10:30|29390.5|29299.5|29391.7|29300.7|29396.4|29305.4|29379.4|29288.4|35
1654269040000|2022-06-03 15:10:40|29392.5|29301.5|29383.5|29292.5|29392.7|29301.7|29380.9|29289.9|33
1654269050000|2022-06-03 15:10:50|29381.7|29290.7|29378.8|29287.8|29385.3|29294.3|29375.9|29284.9|26
1654269060000|2022-06-03 15:11:00|29378.7|29287.7|29381.7|29290.7|29391.9|29300.9|29378.1|29287.1|34
1654269070000|2022-06-03 15:11:10|29381.4|29290.4|29387.2|29296.2|29388.4|29297.4|29380.5|29289.5|32
1654269080000|2022-06-03 15:11:20|29386.1|29295.1|29383.6|29292.6|29387.1|29296.1|29374.9|29283.9|33
1654269090000|2022-06-03 15:11:30|29379.6|29288.6|29368|29277|29381.9|29290.9|29368|29277|31
1654269100000|2022-06-03 15:11:40|29375.6|29284.6|29361.5|29270.5|29380.2|29289.2|29361.5|29270.5|35
1654269110000|2022-06-03 15:11:50|29369.3|29278.3|29364.8|29273.8|29374.9|29283.9|29356.7|29265.7|27
1654269120000|2022-06-03 15:12:00|29369.4|29278.4|29359.9|29268.9|29372.1|29281.1|29353.6|29262.6|32
1654269130000|2022-06-03 15:12:10|29358.7|29267.7|29361.2|29270.2|29366.4|29275.4|29356|29265|34
1654269140000|2022-06-03 15:12:20|29361.5|29270.5|29360.4|29269.4|29365.8|29274.8|29354.5|29263.5|32
1654269150000|2022-06-03 15:12:30|29360.3|29269.3|29356.5|29265.5|29361.9|29270.9|29353.7|29262.7|29
1654269160000|2022-06-03 15:12:40|29356.6|29265.6|29359.6|29268.6|29359.7|29268.7|29350.4|29259.4|34
1654269170000|2022-06-03 15:12:50|29359.3|29268.3|29360.8|29269.8|29362.5|29271.5|29359.3|29268.3|33
1654269180000|2022-06-03 15:13:00|29361|29270|29360.8|29269.8|29361.1|29270.1|29355.8|29264.8|23
1654269190000|2022-06-03 15:13:10|29360.9|29269.9|29378.4|29287.4|29382.7|29291.7|29360.5|29269.5|34
1654269200000|2022-06-03 15:13:20|29379.1|29288.1|29378.8|29287.8|29381.9|29290.9|29375.8|29284.8|33
1654269210000|2022-06-03 15:13:30|29381.1|29290.1|29374.9|29283.9|29385.8|29294.8|29372.3|29281.3|38
1654269220000|2022-06-03 15:13:40|29372.9|29281.9|29367.9|29276.9|29377.1|29286.1|29367.3|29276.3|37
1654269230000|2022-06-03 15:13:50|29369.2|29278.2|29371.1|29280.1|29376.6|29285.6|29369.2|29278.2|33
1654269240000|2022-06-03 15:14:00|29367.4|29276.4|29376|29285|29376|29285|29366.2|29275.2|33
1654269250000|2022-06-03 15:14:10|29372.9|29281.9|29369.1|29278.1|29372.9|29281.9|29361.5|29270.5|33
1654269260000|2022-06-03 15:14:20|29369.2|29278.2|29372.5|29281.5|29372.5|29281.5|29363.3|29272.3|32
1654269270000|2022-06-03 15:14:30|29371.4|29280.4|29377.5|29286.5|29381.4|29290.4|29371.4|29280.4|36
1654269280000|2022-06-03 15:14:40|29380|29289|29379.8|29288.8|29381.3|29290.3|29375.6|29284.6|33
1654269290000|2022-06-03 15:14:50|29379.3|29288.3|29379.2|29288.2|29381.3|29290.3|29376.7|29285.7|35
1654269300000|2022-06-03 15:15:00|29380.9|29289.9|29417|29326|29419.5|29328.5|29372.8|29281.8|38
1654269310000|2022-06-03 15:15:10|29419.4|29328.4|29434.8|29343.8|29434.8|29343.8|29412.5|29321.5|39
1654269320000|2022-06-03 15:15:20|29434.9|29343.9|29426.3|29335.3|29435.8|29344.8|29425.1|29334.1|35
1654269330000|2022-06-03 15:15:30|29430.9|29339.9|29430.5|29339.5|29434.9|29343.9|29426.1|29335.1|30
1654269340000|2022-06-03 15:15:40|29435.4|29344.4|29433.9|29342.9|29435.4|29344.4|29430.4|29339.4|36
1654269350000|2022-06-03 15:15:50|29437.1|29346.1|29432.7|29341.7|29437.1|29346.1|29422.9|29331.9|29
1654269360000|2022-06-03 15:16:00|29432.3|29341.3|29423.3|29332.3|29432.3|29341.3|29417.3|29326.3|30
1654269370000|2022-06-03 15:16:10|29421.4|29330.4|29427.9|29336.9|29433.3|29342.3|29421.4|29330.4|24
1654269380000|2022-06-03 15:16:20|29428.5|29337.5|29442.7|29351.7|29443.7|29352.7|29428.5|29337.5|34
1654269390000|2022-06-03 15:16:30|29442|29351|29439.5|29348.5|29443.6|29352.6|29433.1|29342.1|30
1654269400000|2022-06-03 15:16:40|29442.4|29351.4|29439.1|29348.1|29446.1|29355.1|29432.9|29341.9|24
1654269410000|2022-06-03 15:16:50|29437.7|29346.7|29437.9|29346.9|29440.9|29349.9|29432.4|29341.4|33
1654269420000|2022-06-03 15:17:00|29438.2|29347.2|29436.6|29345.6|29439.8|29348.8|29429.4|29338.4|33
1654269430000|2022-06-03 15:17:10|29432.1|29341.1|29428.2|29337.2|29438.4|29347.4|29427|29336|22
1654269440000|2022-06-03 15:17:20|29427|29336|29432.3|29341.3|29434|29343|29426.9|29335.9|26
1654269450000|2022-06-03 15:17:30|29432.2|29341.2|29446.6|29355.6|29446.6|29355.6|29432.2|29341.2|27
1654269460000|2022-06-03 15:17:40|29445.9|29354.9|29447.8|29356.8|29448.4|29357.4|29445.4|29354.4|26
1654269470000|2022-06-03 15:17:50|29446|29355|29446.6|29355.6|29448.4|29357.4|29445.8|29354.8|23
1654269480000|2022-06-03 15:18:00|29447.5|29356.5|29441.4|29350.4|29448.7|29357.7|29427.1|29336.1|34
1654269490000|2022-06-03 15:18:10|29447.7|29356.7|29453.9|29362.9|29453.9|29362.9|29444.1|29353.1|33
1654269500000|2022-06-03 15:18:20|29451.6|29360.6|29450|29359|29459.5|29368.5|29450|29359|26
1654269510000|2022-06-03 15:18:30|29453.4|29362.4|29457.6|29366.6|29458.7|29367.7|29452.8|29361.8|35
1654269520000|2022-06-03 15:18:40|29458.3|29367.3|29460.4|29369.4|29462.2|29371.2|29458.1|29367.1|28
1654269530000|2022-06-03 15:18:50|29459.8|29368.8|29459.7|29368.7|29461.8|29370.8|29453.8|29362.8|30
1654269540000|2022-06-03 15:19:00|29460.3|29369.3|29468.2|29377.2|29472.7|29381.7|29460.3|29369.3|35
1654269550000|2022-06-03 15:19:10|29467.4|29376.4|29467.6|29376.6|29472.5|29381.5|29457.2|29366.2|32
1654269560000|2022-06-03 15:19:20|29466.1|29375.1|29462.6|29371.6|29467.6|29376.6|29456.5|29365.5|20
1654269570000|2022-06-03 15:19:30|29462.7|29371.7|29460.9|29369.9|29466.6|29375.6|29458.3|29367.3|24
1654269580000|2022-06-03 15:19:40|29463.2|29372.2|29463.4|29372.4|29463.9|29372.9|29460.2|29369.2|28
1654269590000|2022-06-03 15:19:50|29463.2|29372.2|29461.2|29370.2|29465.4|29374.4|29458.3|29367.3|30
1654269600000|2022-06-03 15:20:00|29456.5|29365.5|29454.1|29363.1|29461|29370|29454.1|29363.1|29
1654269610000|2022-06-03 15:20:10|29453.8|29362.8|29445.2|29354.2|29456.5|29365.5|29445.1|29354.1|28
1654269620000|2022-06-03 15:20:20|29445|29354|29454.5|29363.5|29456.5|29365.5|29445|29354|21
1654269630000|2022-06-03 15:20:30|29453.9|29362.9|29454.6|29363.6|29456.8|29365.8|29448.4|29357.4|26
1654269640000|2022-06-03 15:20:40|29454.2|29363.2|29456.5|29365.5|29457.2|29366.2|29454.1|29363.1|26
1654269650000|2022-06-03 15:20:50|29456.4|29365.4|29456.5|29365.5|29456.5|29365.5|29451.2|29360.2|25
1654269660000|2022-06-03 15:21:00|29455|29364|29454.8|29363.8|29456.9|29365.9|29454|29363|13
1654269670000|2022-06-03 15:21:10|29455.1|29364.1|29464.2|29373.2|29464.5|29373.5|29454.4|29363.4|25
1654269680000|2022-06-03 15:21:20|29463.2|29372.2|29467.4|29376.4|29468.3|29377.3|29461.8|29370.8|25
1654269690000|2022-06-03 15:21:30|29467.8|29376.8|29458.1|29367.1|29470.4|29379.4|29456.4|29365.4|28
1654269700000|2022-06-03 15:21:40|29457.7|29366.7|29457.7|29366.7|29458.2|29367.2|29456.4|29365.4|17
1654269710000|2022-06-03 15:21:50|29458.1|29367.1|29463.6|29372.6|29463.6|29372.6|29458.1|29367.1|17
1654269720000|2022-06-03 15:22:00|29463|29372|29456.5|29365.5|29463.6|29372.6|29450.8|29359.8|28
1654269730000|2022-06-03 15:22:10|29456.2|29365.2|29467.7|29376.7|29472|29381|29456|29365|28
1654269740000|2022-06-03 15:22:20|29467.8|29376.8|29482.3|29391.3|29482.6|29391.6|29467.2|29376.2|27
1654269750000|2022-06-03 15:22:30|29482.6|29391.6|29482.3|29391.3|29482.8|29391.8|29480.1|29389.1|28
1654269760000|2022-06-03 15:22:40|29482.1|29391.1|29481.8|29390.8|29483.8|29392.8|29476.6|29385.6|27
1654269770000|2022-06-03 15:22:50|29482.4|29391.4|29475.8|29384.8|29483.7|29392.7|29473.3|29382.3|26
1654269780000|2022-06-03 15:23:00|29475.9|29384.9|29465.1|29374.1|29476.3|29385.3|29465.1|29374.1|31
1654269790000|2022-06-03 15:23:10|29465.9|29374.9|29462.5|29371.5|29466.8|29375.8|29462.5|29371.5|32
1654269800000|2022-06-03 15:23:20|29461.4|29370.4|29464.6|29373.6|29466.3|29375.3|29460|29369|29
1654269810000|2022-06-03 15:23:30|29466.9|29375.9|29462.8|29371.8|29467.5|29376.5|29457|29366|33
1654269820000|2022-06-03 15:23:40|29463.5|29372.5|29462.7|29371.7|29463.5|29372.5|29459.2|29368.2|28
1654269830000|2022-06-03 15:23:50|29462.4|29371.4|29461.6|29370.6|29462.9|29371.9|29460.2|29369.2|30
1654269840000|2022-06-03 15:24:00|29461.5|29370.5|29463.9|29372.9|29466.7|29375.7|29461.5|29370.5|37
1654269850000|2022-06-03 15:24:10|29458.9|29367.9|29455.7|29364.7|29458.9|29367.9|29453.2|29362.2|30
1654269860000|2022-06-03 15:24:20|29455.5|29364.5|29453.1|29362.1|29455.5|29364.5|29452.1|29361.1|29
1654269870000|2022-06-03 15:24:30|29453.3|29362.3|29457.3|29366.3|29465.1|29374.1|29453.3|29362.3|30
1654269880000|2022-06-03 15:24:40|29459.2|29368.2|29451.7|29360.7|29459.4|29368.4|29447.9|29356.9|30
1654269890000|2022-06-03 15:24:50|29448.1|29357.1|29439.9|29348.9|29452.6|29361.6|29439.9|29348.9|34
1654269900000|2022-06-03 15:25:00|29442.3|29351.3|29439.1|29348.1|29442.3|29351.3|29430.2|29339.2|35
1654269910000|2022-06-03 15:25:10|29439.2|29348.2|29444.1|29353.1|29445.8|29354.8|29438.6|29347.6|28
1654269920000|2022-06-03 15:25:20|29443.6|29352.6|29436.5|29345.5|29444.1|29353.1|29428.8|29337.8|28
1654269930000|2022-06-03 15:25:30|29435.8|29344.8|29431.4|29340.4|29436.9|29345.9|29431.4|29340.4|38
1654269940000|2022-06-03 15:25:40|29428.7|29337.7|29430.5|29339.5|29434.1|29343.1|29424.8|29333.8|31
1654269950000|2022-06-03 15:25:50|29430|29339|29430.1|29339.1|29432|29341|29428.9|29337.9|20
1654269960000|2022-06-03 15:26:00|29431.6|29340.6|29431.5|29340.5|29431.6|29340.6|29424.9|29333.9|29
1654269970000|2022-06-03 15:26:10|29432.9|29341.9|29450.3|29359.3|29452.4|29361.4|29432.9|29341.9|37
1654269980000|2022-06-03 15:26:20|29448.7|29357.7|29439.1|29348.1|29450.3|29359.3|29437.4|29346.4|35
1654269990000|2022-06-03 15:26:30|29438.5|29347.5|29445.9|29354.9|29448.2|29357.2|29438.5|29347.5|29
1654270000000|2022-06-03 15:26:40|29446|29355|29437|29346|29447.4|29356.4|29433.2|29342.2|36
1654270010000|2022-06-03 15:26:50|29436.7|29345.7|29437.6|29346.6|29440.7|29349.7|29434|29343|38
1654270020000|2022-06-03 15:27:00|29436.9|29345.9|29441.6|29350.6|29442.1|29351.1|29435.8|29344.8|31
1654270030000|2022-06-03 15:27:10|29440.6|29349.6|29427.9|29336.9|29441.6|29350.6|29427.9|29336.9|27
1654270040000|2022-06-03 15:27:20|29426.9|29335.9|29427.4|29336.4|29427.9|29336.9|29426.2|29335.2|27
1654270050000|2022-06-03 15:27:30|29427.5|29336.5|29437.3|29346.3|29440|29349|29426.7|29335.7|29
1654270060000|2022-06-03 15:27:40|29437.5|29346.5|29443.9|29352.9|29443.9|29352.9|29435.9|29344.9|32
1654270070000|2022-06-03 15:27:50|29442.8|29351.8|29444|29353|29444.7|29353.7|29442|29351|29
1654270080000|2022-06-03 15:28:00|29443.8|29352.8|29436.9|29345.9|29444|29353|29436.9|29345.9|32
1654270090000|2022-06-03 15:28:10|29435|29344|29432.6|29341.6|29435.7|29344.7|29432.1|29341.1|28
1654270100000|2022-06-03 15:28:20|29434.4|29343.4|29439.6|29348.6|29441|29350|29432.1|29341.1|27
1654270110000|2022-06-03 15:28:30|29440.2|29349.2|29448.2|29357.2|29454.2|29363.2|29440|29349|34
1654270120000|2022-06-03 15:28:40|29448.9|29357.9|29449.2|29358.2|29452.8|29361.8|29447.2|29356.2|32
1654270130000|2022-06-03 15:28:50|29449.3|29358.3|29451.4|29360.4|29451.8|29360.8|29446|29355|30
1654270140000|2022-06-03 15:29:00|29451.5|29360.5|29463.9|29372.9|29468.6|29377.6|29451.5|29360.5|33
1654270150000|2022-06-03 15:29:10|29465.4|29374.4|29479.6|29388.6|29482.3|29391.3|29465.2|29374.2|29
1654270160000|2022-06-03 15:29:20|29481.8|29390.8|29478.1|29387.1|29483|29392|29471.2|29380.2|38
1654270170000|2022-06-03 15:29:30|29477.7|29386.7|29481|29390|29482.4|29391.4|29477.6|29386.6|29
1654270180000|2022-06-03 15:29:40|29480.3|29389.3|29479.7|29388.7|29481.4|29390.4|29476.7|29385.7|30
1654270190000|2022-06-03 15:29:50|29479.8|29388.8|29491.8|29400.8|29493.1|29402.1|29479.8|29388.8|36
1654270200000|2022-06-03 15:30:00|29492|29401|29484.7|29393.7|29494.7|29403.7|29484.4|29393.4|27
1654270210000|2022-06-03 15:30:10|29484.1|29393.1|29499|29408|29500.2|29409.2|29479|29388|31
1654270220000|2022-06-03 15:30:20|29499.1|29408.1|29502.3|29411.3|29502.5|29411.5|29497.2|29406.2|35
1654270230000|2022-06-03 15:30:30|29501.8|29410.8|29504|29413|29504|29413|29499.8|29408.8|30
1654270240000|2022-06-03 15:30:40|29496.4|29405.4|29498|29407|29500.6|29409.6|29496.4|29405.4|28
1654270250000|2022-06-03 15:30:50|29499.2|29408.2|29501.1|29410.1|29501.1|29410.1|29498.5|29407.5|32
1654270260000|2022-06-03 15:31:00|29499.5|29408.5|29484.4|29393.4|29499.8|29408.8|29483.2|29392.2|36
1654270270000|2022-06-03 15:31:10|29484.2|29393.2|29483.2|29392.2|29484.5|29393.5|29481|29390|29
1654270280000|2022-06-03 15:31:20|29482.9|29391.9|29480.9|29389.9|29484.1|29393.1|29477.4|29386.4|35
1654270290000|2022-06-03 15:31:30|29481.2|29390.2|29478.6|29387.6|29482|29391|29477.5|29386.5|28
1654270300000|2022-06-03 15:31:40|29483|29392|29483.2|29392.2|29485.2|29394.2|29477.1|29386.1|25
1654270310000|2022-06-03 15:31:50|29483.6|29392.6|29515.3|29424.3|29515.3|29424.3|29483.5|29392.5|36
1654270320000|2022-06-03 15:32:00|29510|29419|29541.7|29450.7|29543.3|29452.3|29510|29419|39
1654270330000|2022-06-03 15:32:10|29538|29447|29550.4|29459.4|29550.4|29459.4|29534.9|29443.9|37
1654270340000|2022-06-03 15:32:20|29551|29460|29566.7|29475.7|29568|29477|29551|29460|37
1654270350000|2022-06-03 15:32:30|29565|29474|29568.2|29477.2|29568.2|29477.2|29564.8|29473.8|35
1654270360000|2022-06-03 15:32:40|29567.9|29476.9|29567|29476|29573.7|29482.7|29564.8|29473.8|37
1654270370000|2022-06-03 15:32:50|29571.1|29480.1|29567.3|29476.3|29573.1|29482.1|29564.6|29473.6|31
1654270380000|2022-06-03 15:33:00|29567.2|29476.2|29556.1|29465.1|29568.6|29477.6|29555.1|29464.1|35
1654270390000|2022-06-03 15:33:10|29555.7|29464.7|29557.9|29466.9|29557.9|29466.9|29551.1|29460.1|37
1654270400000|2022-06-03 15:33:20|29560.6|29469.6|29572|29481|29572.5|29481.5|29560.6|29469.6|37
1654270410000|2022-06-03 15:33:30|29571.8|29480.8|29566.5|29475.5|29572.4|29481.4|29565.9|29474.9|26
1654270420000|2022-06-03 15:33:40|29568.4|29477.4|29582.7|29491.7|29585|29494|29567.6|29476.6|34
1654270430000|2022-06-03 15:33:50|29582.3|29491.3|29574.4|29483.4|29585.2|29494.2|29567.7|29476.7|38
1654270440000|2022-06-03 15:34:00|29574.3|29483.3|29584.4|29493.4|29584.4|29493.4|29568.7|29477.7|38
1654270450000|2022-06-03 15:34:10|29586.1|29495.1|29572.5|29481.5|29587.3|29496.3|29569.5|29478.5|35
1654270460000|2022-06-03 15:34:20|29578.1|29487.1|29558.2|29467.2|29578.1|29487.1|29558.1|29467.1|30
1654270470000|2022-06-03 15:34:30|29560.5|29469.5|29556.7|29465.7|29563.1|29472.1|29548.4|29457.4|28
1654270480000|2022-06-03 15:34:40|29559.9|29468.9|29562.2|29471.2|29565.8|29474.8|29551.6|29460.6|31
1654270490000|2022-06-03 15:34:50|29563.2|29472.2|29563|29472|29567.9|29476.9|29556.1|29465.1|37
1654270500000|2022-06-03 15:35:00|29564.4|29473.4|29563.4|29472.4|29574|29483|29557.2|29466.2|32
1654270510000|2022-06-03 15:35:10|29566.1|29475.1|29559.7|29468.7|29566.1|29475.1|29558.4|29467.4|27
1654270520000|2022-06-03 15:35:20|29558.4|29467.4|29564.7|29473.7|29565.5|29474.5|29558.1|29467.1|27
1654270530000|2022-06-03 15:35:30|29564.8|29473.8|29559.9|29468.9|29571.9|29480.9|29557.8|29466.8|33
1654270540000|2022-06-03 15:35:40|29557.8|29466.8|29549.2|29458.2|29557.8|29466.8|29549.2|29458.2|26
1654270550000|2022-06-03 15:35:50|29549.3|29458.3|29555.1|29464.1|29557|29466|29548.7|29457.7|30
1654270560000|2022-06-03 15:36:00|29553.7|29462.7|29565.6|29474.6|29565.6|29474.6|29553.7|29462.7|28
1654270570000|2022-06-03 15:36:10|29565.4|29474.4|29576.1|29485.1|29576.1|29485.1|29565.4|29474.4|36
1654270580000|2022-06-03 15:36:20|29575.9|29484.9|29565.3|29474.3|29577.2|29486.2|29565.1|29474.1|35
1654270590000|2022-06-03 15:36:30|29568.5|29477.5|29578.1|29487.1|29578.1|29487.1|29564.6|29473.6|32
1654270600000|2022-06-03 15:36:40|29577.5|29486.5|29568.3|29477.3|29577.8|29486.8|29568.3|29477.3|34
1654270610000|2022-06-03 15:36:50|29570.5|29479.5|29570|29479|29573.1|29482.1|29568.5|29477.5|28
1654270620000|2022-06-03 15:37:00|29567.2|29476.2|29571.3|29480.3|29573.7|29482.7|29562.3|29471.3|35
1654270630000|2022-06-03 15:37:10|29572.4|29481.4|29573.9|29482.9|29574.7|29483.7|29569.3|29478.3|27
1654270640000|2022-06-03 15:37:20|29573.8|29482.8|29572.2|29481.2|29573.8|29482.8|29561.8|29470.8|26
1654270650000|2022-06-03 15:37:30|29572.1|29481.1|29571.1|29480.1|29573.7|29482.7|29563.1|29472.1|32
1654270660000|2022-06-03 15:37:40|29571.5|29480.5|29577|29486|29578.8|29487.8|29569.7|29478.7|29
1654270670000|2022-06-03 15:37:50|29576.5|29485.5|29577.9|29486.9|29578.2|29487.2|29572.7|29481.7|28
1654270680000|2022-06-03 15:38:00|29575.5|29484.5|29561.9|29470.9|29577.5|29486.5|29560.4|29469.4|27
1654270690000|2022-06-03 15:38:10|29560.2|29469.2|29557|29466|29572.4|29481.4|29554.8|29463.8|38
1654270700000|2022-06-03 15:38:20|29558.3|29467.3|29554.9|29463.9|29560.5|29469.5|29551.7|29460.7|32
1654270710000|2022-06-03 15:38:30|29554.1|29463.1|29553.6|29462.6|29562.1|29471.1|29548.7|29457.7|37
1654270720000|2022-06-03 15:38:40|29550|29459|29546.9|29455.9|29556.1|29465.1|29544|29453|37
1654270730000|2022-06-03 15:38:50|29546.2|29455.2|29551|29460|29554.9|29463.9|29543.9|29452.9|36
1654270740000|2022-06-03 15:39:00|29550.2|29459.2|29537.4|29446.4|29550.2|29459.2|29537.4|29446.4|30
1654270750000|2022-06-03 15:39:10|29543|29452|29530.9|29439.9|29543|29452|29528.8|29437.8|32
1654270760000|2022-06-03 15:39:20|29531.3|29440.3|29527.9|29436.9|29534.7|29443.7|29525.6|29434.6|30
1654270770000|2022-06-03 15:39:30|29530.9|29439.9|29530.3|29439.3|29530.9|29439.9|29524.3|29433.3|26
1654270780000|2022-06-03 15:39:40|29531.2|29440.2|29523.9|29432.9|29535.6|29444.6|29522.9|29431.9|30
1654270790000|2022-06-03 15:39:50|29524.6|29433.6|29526.5|29435.5|29526.8|29435.8|29518.9|29427.9|25
1654270800000|2022-06-03 15:40:00|29522.2|29431.2|29526.1|29435.1|29532.1|29441.1|29522.1|29431.1|35
1654270810000|2022-06-03 15:40:10|29526.7|29435.7|29526.9|29435.9|29526.9|29435.9|29524|29433|26
1654270820000|2022-06-03 15:40:20|29525.3|29434.3|29527.4|29436.4|29528|29437|29524.6|29433.6|27
1654270830000|2022-06-03 15:40:30|29526.5|29435.5|29523.5|29432.5|29527.8|29436.8|29523.2|29432.2|30
1654270840000|2022-06-03 15:40:40|29523|29432|29523|29432|29525.4|29434.4|29520.5|29429.5|26
1654270850000|2022-06-03 15:40:50|29523.2|29432.2|29525.8|29434.8|29526.2|29435.2|29518.3|29427.3|31
1654270860000|2022-06-03 15:41:00|29526|29435|29505.5|29414.5|29526|29435|29505.5|29414.5|30
1654270870000|2022-06-03 15:41:10|29506.5|29415.5|29488.8|29397.8|29506.5|29415.5|29487.6|29396.6|34
1654270880000|2022-06-03 15:41:20|29488.9|29397.9|29489.4|29398.4|29493.5|29402.5|29487.5|29396.5|28
1654270890000|2022-06-03 15:41:30|29492.3|29401.3|29481.7|29390.7|29492.3|29401.3|29477.8|29386.8|36
1654270900000|2022-06-03 15:41:40|29481.6|29390.6|29475.1|29384.1|29483.4|29392.4|29469.7|29378.7|32
1654270910000|2022-06-03 15:41:50|29474.9|29383.9|29467.7|29376.7|29476.4|29385.4|29467.3|29376.3|35
1654270920000|2022-06-03 15:42:00|29467.9|29376.9|29485.9|29394.9|29487.9|29396.9|29467.9|29376.9|36
1654270930000|2022-06-03 15:42:10|29486.4|29395.4|29472.8|29381.8|29489.3|29398.3|29472.8|29381.8|32
1654270940000|2022-06-03 15:42:20|29472.2|29381.2|29473.8|29382.8|29475.9|29384.9|29470.6|29379.6|33
1654270950000|2022-06-03 15:42:30|29474.7|29383.7|29477.5|29386.5|29487|29396|29472.9|29381.9|34
1654270960000|2022-06-03 15:42:40|29477.4|29386.4|29474|29383|29480.5|29389.5|29473|29382|32
1654270970000|2022-06-03 15:42:50|29473.8|29382.8|29476.8|29385.8|29477|29386|29473.4|29382.4|20
1654270980000|2022-06-03 15:43:00|29476.9|29385.9|29487.2|29396.2|29488|29397|29473.9|29382.9|31
1654270990000|2022-06-03 15:43:10|29486.7|29395.7|29487.8|29396.8|29490.9|29399.9|29485.1|29394.1|33
1654271000000|2022-06-03 15:43:20|29489.7|29398.7|29488.4|29397.4|29490.9|29399.9|29486.2|29395.2|36
1654271010000|2022-06-03 15:43:30|29488.9|29397.9|29484.9|29393.9|29490.9|29399.9|29476.8|29385.8|36
1654271020000|2022-06-03 15:43:40|29484.6|29393.6|29497.7|29406.7|29497.7|29406.7|29476.7|29385.7|36
1654271030000|2022-06-03 15:43:50|29496.6|29405.6|29486.5|29395.5|29498.6|29407.6|29480.9|29389.9|34
1654271040000|2022-06-03 15:44:00|29485.5|29394.5|29482.5|29391.5|29488|29397|29479.9|29388.9|31
1654271050000|2022-06-03 15:44:10|29481.5|29390.5|29486.3|29395.3|29488.1|29397.1|29477.7|29386.7|31
1654271060000|2022-06-03 15:44:20|29488.1|29397.1|29486.3|29395.3|29488.1|29397.1|29476.8|29385.8|20
1654271070000|2022-06-03 15:44:30|29482.5|29391.5|29487.7|29396.7|29488.1|29397.1|29474.4|29383.4|32
1654271080000|2022-06-03 15:44:40|29487.4|29396.4|29486.5|29395.5|29488.5|29397.5|29483.2|29392.2|32
1654271090000|2022-06-03 15:44:50|29488.1|29397.1|29485.3|29394.3|29488.3|29397.3|29482.5|29391.5|30
1654271100000|2022-06-03 15:45:00|29487.4|29396.4|29484.3|29393.3|29487.7|29396.7|29479|29388|32
1654271110000|2022-06-03 15:45:10|29484.1|29393.1|29475.4|29384.4|29488.1|29397.1|29473|29382|32
1654271120000|2022-06-03 15:45:20|29473.2|29382.2|29482.4|29391.4|29491.4|29400.4|29472.4|29381.4|35
1654271130000|2022-06-03 15:45:30|29483.1|29392.1|29482.1|29391.1|29485.1|29394.1|29481.4|29390.4|27
1654271140000|2022-06-03 15:45:40|29481.5|29390.5|29479.4|29388.4|29485.1|29394.1|29477.5|29386.5|29
1654271150000|2022-06-03 15:45:50|29482.2|29391.2|29478.2|29387.2|29485.1|29394.1|29465.8|29374.8|33
1654271160000|2022-06-03 15:46:00|29477.9|29386.9|29466.1|29375.1|29485.1|29394.1|29461.2|29370.2|31
1654271170000|2022-06-03 15:46:10|29461.5|29370.5|29461.2|29370.2|29466.1|29375.1|29460.1|29369.1|24
1654271180000|2022-06-03 15:46:20|29462|29371|29465.4|29374.4|29465.4|29374.4|29460.7|29369.7|33
1654271190000|2022-06-03 15:46:30|29465.7|29374.7|29461.2|29370.2|29466.1|29375.1|29461.2|29370.2|29
1654271200000|2022-06-03 15:46:40|29462.8|29371.8|29462.1|29371.1|29463.3|29372.3|29461.4|29370.4|19
1654271210000|2022-06-03 15:46:50|29461.4|29370.4|29472.8|29381.8|29474.1|29383.1|29461.4|29370.4|29
1654271220000|2022-06-03 15:47:00|29470|29379|29472.4|29381.4|29473.4|29382.4|29464.5|29373.5|33
1654271230000|2022-06-03 15:47:10|29470|29379|29482.2|29391.2|29482.3|29391.3|29469.2|29378.2|32
1654271240000|2022-06-03 15:47:20|29482.3|29391.3|29482.5|29391.5|29483.8|29392.8|29481.5|29390.5|26
1654271250000|2022-06-03 15:47:30|29484.2|29393.2|29495.6|29404.6|29497.4|29406.4|29483.2|29392.2|38
1654271260000|2022-06-03 15:47:40|29500.7|29409.7|29500|29409|29502.4|29411.4|29495.1|29404.1|30
1654271270000|2022-06-03 15:47:50|29501.8|29410.8|29492.7|29401.7|29502.5|29411.5|29492.7|29401.7|26
1654271280000|2022-06-03 15:48:00|29494.2|29403.2|29490.5|29399.5|29495|29404|29488|29397|20
1654271290000|2022-06-03 15:48:10|29488|29397|29485.6|29394.6|29491.3|29400.3|29484.2|29393.2|27
1654271300000|2022-06-03 15:48:20|29488.7|29397.7|29486.5|29395.5|29488.9|29397.9|29484.7|29393.7|21
1654271310000|2022-06-03 15:48:30|29486.4|29395.4|29484.5|29393.5|29486.4|29395.4|29480.2|29389.2|11
1654271320000|2022-06-03 15:48:40|29484.4|29393.4|29484.1|29393.1|29484.6|29393.6|29483.2|29392.2|9
1654271330000|2022-06-03 15:48:50|29490.5|29399.5|29490.8|29399.8|29491.2|29400.2|29488.1|29397.1|17
1654271340000|2022-06-03 15:49:00|29491.1|29400.1|29495.7|29404.7|29497|29406|29490.4|29399.4|28
1654271350000|2022-06-03 15:49:10|29497|29406|29473.5|29382.5|29497|29406|29471|29380|22
1654271360000|2022-06-03 15:49:20|29472|29381|29467.4|29376.4|29472|29381|29463|29372|34
1654271370000|2022-06-03 15:49:30|29466.9|29375.9|29475.3|29384.3|29476|29385|29465.2|29374.2|37
1654271380000|2022-06-03 15:49:40|29475.9|29384.9|29482|29391|29482|29391|29472.5|29381.5|31
1654271390000|2022-06-03 15:49:50|29483|29392|29474.7|29383.7|29485.1|29394.1|29474.7|29383.7|28
1654271400000|2022-06-03 15:50:00|29475|29384|29465.2|29374.2|29475|29384|29462.5|29371.5|22
1654271410000|2022-06-03 15:50:10|29461.8|29370.8|29448.8|29357.8|29461.8|29370.8|29448|29357|26
1654271420000|2022-06-03 15:50:20|29448.9|29357.9|29448.3|29357.3|29449.6|29358.6|29448.3|29357.3|7
1654271430000|2022-06-03 15:50:30|29448.6|29357.6|29448.6|29357.6|29449.6|29358.6|29448.6|29357.6|18
1654271440000|2022-06-03 15:50:40|29448.5|29357.5|29446.6|29355.6|29449.6|29358.6|29446.6|29355.6|13
1654271450000|2022-06-03 15:50:50|29449|29358|29451.5|29360.5|29451.5|29360.5|29449|29358|24
1654271460000|2022-06-03 15:51:00|29451.2|29360.2|29451.5|29360.5|29452.7|29361.7|29451.2|29360.2|9
1654271470000|2022-06-03 15:51:10|29450.4|29359.4|29468.5|29377.5|29468.5|29377.5|29450.4|29359.4|20
1654271480000|2022-06-03 15:51:20|29468.2|29377.2|29465.7|29374.7|29471.2|29380.2|29462.7|29371.7|31
1654271490000|2022-06-03 15:51:30|29465.3|29374.3|29471.4|29380.4|29471.4|29380.4|29465.3|29374.3|33
1654271500000|2022-06-03 15:51:40|29470.3|29379.3|29472.4|29381.4|29472.4|29381.4|29466.2|29375.2|28
1654271510000|2022-06-03 15:51:50|29462.7|29371.7|29455.4|29364.4|29471.1|29380.1|29453.1|29362.1|32
1654271520000|2022-06-03 15:52:00|29457.9|29366.9|29458.1|29367.1|29458.8|29367.8|29453.8|29362.8|25
1654271530000|2022-06-03 15:52:10|29461.4|29370.4|29471.9|29380.9|29471.9|29380.9|29461.4|29370.4|32
1654271540000|2022-06-03 15:52:20|29471.1|29380.1|29480.9|29389.9|29481.2|29390.2|29463.9|29372.9|33
1654271550000|2022-06-03 15:52:30|29479.5|29388.5|29487.9|29396.9|29490.3|29399.3|29479.2|29388.2|27
1654271560000|2022-06-03 15:52:40|29487.6|29396.6|29488.5|29397.5|29492.1|29401.1|29487|29396|33
1654271570000|2022-06-03 15:52:50|29493|29402|29490.5|29399.5|29493|29402|29487|29396|31
1654271580000|2022-06-03 15:53:00|29490.4|29399.4|29490.7|29399.7|29492.7|29401.7|29489.3|29398.3|29
1654271590000|2022-06-03 15:53:10|29493.7|29402.7|29510.9|29419.9|29510.9|29419.9|29493.7|29402.7|33
1654271600000|2022-06-03 15:53:20|29511|29420|29507|29416|29511|29420|29504.4|29413.4|29
1654271610000|2022-06-03 15:53:30|29509.1|29418.1|29498.5|29407.5|29509.9|29418.9|29497.7|29406.7|28
1654271620000|2022-06-03 15:53:40|29505|29414|29500.6|29409.6|29508.2|29417.2|29490.6|29399.6|28
1654271630000|2022-06-03 15:53:50|29501.6|29410.6|29502.2|29411.2|29504.6|29413.6|29492.8|29401.8|31
1654271640000|2022-06-03 15:54:00|29502.1|29411.1|29506.7|29415.7|29507.8|29416.8|29498.2|29407.2|29
1654271650000|2022-06-03 15:54:10|29506.5|29415.5|29507.4|29416.4|29507.8|29416.8|29503.4|29412.4|27
1654271660000|2022-06-03 15:54:20|29506.4|29415.4|29506.1|29415.1|29507.4|29416.4|29504.4|29413.4|17
1654271670000|2022-06-03 15:54:30|29506.5|29415.5|29510|29419|29513.1|29422.1|29506.1|29415.1|22
1654271680000|2022-06-03 15:54:40|29512.2|29421.2|29509.4|29418.4|29517.1|29426.1|29507.2|29416.2|26
1654271690000|2022-06-03 15:54:50|29509.5|29418.5|29513.1|29422.1|29518.8|29427.8|29507.6|29416.6|22
1654271700000|2022-06-03 15:55:00|29514|29423|29519.9|29428.9|29523.1|29432.1|29512.9|29421.9|22
1654271710000|2022-06-03 15:55:10|29517.9|29426.9|29526.1|29435.1|29527.6|29436.6|29517.9|29426.9|21
1654271720000|2022-06-03 15:55:20|29525.3|29434.3|29515.3|29424.3|29526.7|29435.7|29514.5|29423.5|19
1654271730000|2022-06-03 15:55:30|29516.9|29425.9|29529.4|29438.4|29529.9|29438.9|29514.9|29423.9|28
1654271740000|2022-06-03 15:55:40|29532|29441|29536.3|29445.3|29537.6|29446.6|29526.4|29435.4|26
1654271750000|2022-06-03 15:55:50|29536.1|29445.1|29537.8|29446.8|29539.9|29448.9|29535.5|29444.5|32
1654271760000|2022-06-03 15:56:00|29538.4|29447.4|29529.1|29438.1|29539.5|29448.5|29522.8|29431.8|30
1654271770000|2022-06-03 15:56:10|29522.8|29431.8|29516.3|29425.3|29523.5|29432.5|29513.7|29422.7|20
1654271780000|2022-06-03 15:56:20|29516.2|29425.2|29514.9|29423.9|29522|29431|29511.7|29420.7|34
1654271790000|2022-06-03 15:56:30|29517.9|29426.9|29516.7|29425.7|29517.9|29426.9|29514.3|29423.3|17
1654271800000|2022-06-03 15:56:40|29514.6|29423.6|29516.2|29425.2|29517.9|29426.9|29513.8|29422.8|22
1654271810000|2022-06-03 15:56:50|29516|29425|29506.6|29415.6|29517.9|29426.9|29506.1|29415.1|26
1654271820000|2022-06-03 15:57:00|29506.5|29415.5|29506.4|29415.4|29510.7|29419.7|29505|29414|13
1654271830000|2022-06-03 15:57:10|29505|29414|29510.9|29419.9|29515.2|29424.2|29505|29414|19
1654271840000|2022-06-03 15:57:20|29510.8|29419.8|29517.3|29426.3|29518.5|29427.5|29510.7|29419.7|15
1654271850000|2022-06-03 15:57:30|29522.9|29431.9|29523.3|29432.3|29527.4|29436.4|29522.9|29431.9|35
1654271860000|2022-06-03 15:57:40|29522.8|29431.8|29519.5|29428.5|29525.5|29434.5|29519.4|29428.4|27
1654271870000|2022-06-03 15:57:50|29520.4|29429.4|29518.7|29427.7|29524.9|29433.9|29518.7|29427.7|20
1654271880000|2022-06-03 15:58:00|29519.6|29428.6|29518|29427|29519.7|29428.7|29516|29425|18
1654271890000|2022-06-03 15:58:10|29519.3|29428.3|29522|29431|29522.1|29431.1|29517.9|29426.9|13
1654271900000|2022-06-03 15:58:20|29520.4|29429.4|29521.4|29430.4|29521.8|29430.8|29519.4|29428.4|8
1654271910000|2022-06-03 15:58:30|29519.4|29428.4|29522|29431|29524.1|29433.1|29519.4|29428.4|10
1654271920000|2022-06-03 15:58:40|29524.1|29433.1|29521.4|29430.4|29524.1|29433.1|29521.3|29430.3|10
1654271930000|2022-06-03 15:58:50|29518.7|29427.7|29519.8|29428.8|29521.4|29430.4|29518.7|29427.7|12
1654271940000|2022-06-03 15:59:00|29521.4|29430.4|29521.4|29430.4|29521.4|29430.4|29519.6|29428.6|11
1654271950000|2022-06-03 15:59:10|29521.3|29430.3|29521.4|29430.4|29525|29434|29521.3|29430.3|23
1654271960000|2022-06-03 15:59:20|29524.3|29433.3|29521.4|29430.4|29525.7|29434.7|29520.5|29429.5|20
1654271970000|2022-06-03 15:59:30|29522|29431|29519.3|29428.3|29522|29431|29519.2|29428.2|7
1654271980000|2022-06-03 15:59:40|29519.9|29428.9|29522|29431|29525|29434|29519.9|29428.9|12
1654271990000|2022-06-03 15:59:50|29521.4|29430.4|29520.6|29429.6|29522.2|29431.2|29519.5|29428.5|14
1654272000000|2022-06-03 16:00:00|29520.7|29429.7|29523.9|29432.9|29525.7|29434.7|29519.3|29428.3|30
1654272010000|2022-06-03 16:00:10|29525.5|29434.5|29531.4|29440.4|29534.7|29443.7|29524.9|29433.9|32
1654272020000|2022-06-03 16:00:20|29533.3|29442.3|29543.3|29452.3|29546.5|29455.5|29531.3|29440.3|35
1654272030000|2022-06-03 16:00:30|29541.3|29450.3|29542.3|29451.3|29544.2|29453.2|29538.9|29447.9|22
1654272040000|2022-06-03 16:00:40|29539.6|29448.6|29541.1|29450.1|29545.6|29454.6|29539.6|29448.6|27
1654272050000|2022-06-03 16:00:50|29540.6|29449.6|29549.4|29458.4|29549.4|29458.4|29539.2|29448.2|32
1654272060000|2022-06-03 16:01:00|29546.6|29455.6|29547.3|29456.3|29562.1|29471.1|29546.6|29455.6|35
1654272070000|2022-06-03 16:01:10|29550.9|29459.9|29543.4|29452.4|29550.9|29459.9|29542.6|29451.6|31
1654272080000|2022-06-03 16:01:20|29542.6|29451.6|29543.1|29452.1|29545.3|29454.3|29537.4|29446.4|31
1654272090000|2022-06-03 16:01:30|29543.4|29452.4|29550.3|29459.3|29550.3|29459.3|29530.4|29439.4|29
1654272100000|2022-06-03 16:01:40|29530.6|29439.6|29536|29445|29539.3|29448.3|29528.1|29437.1|25
1654272110000|2022-06-03 16:01:50|29535.5|29444.5|29537.2|29446.2|29538.7|29447.7|29534.7|29443.7|31
1654272120000|2022-06-03 16:02:00|29537.8|29446.8|29528.4|29437.4|29539.6|29448.6|29528.2|29437.2|30
1654272130000|2022-06-03 16:02:10|29528.7|29437.7|29528.7|29437.7|29530.2|29439.2|29526.6|29435.6|17
1654272140000|2022-06-03 16:02:20|29530.2|29439.2|29523.4|29432.4|29530.2|29439.2|29520.6|29429.6|24
1654272150000|2022-06-03 16:02:30|29518.8|29427.8|29505.4|29414.4|29524.4|29433.4|29501.4|29410.4|30
1654272160000|2022-06-03 16:02:40|29503.7|29412.7|29510|29419|29511.9|29420.9|29502.3|29411.3|33
1654272170000|2022-06-03 16:02:50|29510.4|29419.4|29509.7|29418.7|29511.5|29420.5|29509.5|29418.5|16
1654272180000|2022-06-03 16:03:00|29509.6|29418.6|29508.5|29417.5|29510.2|29419.2|29506.5|29415.5|38
1654272190000|2022-06-03 16:03:10|29508.1|29417.1|29509.2|29418.2|29509.3|29418.3|29504.4|29413.4|29
1654272200000|2022-06-03 16:03:20|29509.5|29418.5|29528.6|29437.6|29528.7|29437.7|29509.5|29418.5|32
1654272210000|2022-06-03 16:03:30|29527.1|29436.1|29528|29437|29529.6|29438.6|29526.2|29435.2|34
1654272220000|2022-06-03 16:03:40|29526.8|29435.8|29525.3|29434.3|29528|29437|29524.9|29433.9|28
1654272230000|2022-06-03 16:03:50|29525.8|29434.8|29524.8|29433.8|29527.9|29436.9|29524.4|29433.4|31
1654272240000|2022-06-03 16:04:00|29526.9|29435.9|29530.2|29439.2|29533|29442|29526.1|29435.1|32
1654272250000|2022-06-03 16:04:10|29528.3|29437.3|29528.8|29437.8|29529.5|29438.5|29524.5|29433.5|25
1654272260000|2022-06-03 16:04:20|29529.5|29438.5|29532.1|29441.1|29533|29442|29529.2|29438.2|27
1654272270000|2022-06-03 16:04:30|29530.5|29439.5|29537.6|29446.6|29538.4|29447.4|29525.6|29434.6|34
1654272280000|2022-06-03 16:04:40|29536.9|29445.9|29533.2|29442.2|29536.9|29445.9|29532.7|29441.7|29
1654272290000|2022-06-03 16:04:50|29533.5|29442.5|29540.1|29449.1|29540.5|29449.5|29533.5|29442.5|24
1654272300000|2022-06-03 16:05:00|29540.5|29449.5|29542.9|29451.9|29542.9|29451.9|29539.2|29448.2|28
1654272310000|2022-06-03 16:05:10|29541.5|29450.5|29531.8|29440.8|29541.7|29450.7|29531.8|29440.8|31
1654272320000|2022-06-03 16:05:20|29531.6|29440.6|29535.3|29444.3|29536.3|29445.3|29530.5|29439.5|32
1654272330000|2022-06-03 16:05:30|29534.7|29443.7|29539.4|29448.4|29539.4|29448.4|29531.2|29440.2|17
1654272340000|2022-06-03 16:05:40|29541.4|29450.4|29540.2|29449.2|29541.4|29450.4|29531.4|29440.4|14
1654272350000|2022-06-03 16:05:50|29537.5|29446.5|29531.6|29440.6|29541.4|29450.4|29530.7|29439.7|24
1654272360000|2022-06-03 16:06:00|29533.1|29442.1|29525.2|29434.2|29533.8|29442.8|29525.2|29434.2|21
1654272370000|2022-06-03 16:06:10|29525.3|29434.3|29527.3|29436.3|29529.3|29438.3|29525.3|29434.3|27
1654272380000|2022-06-03 16:06:20|29527.4|29436.4|29528.4|29437.4|29528.8|29437.8|29526.5|29435.5|15
1654272390000|2022-06-03 16:06:30|29525.3|29434.3|29526.4|29435.4|29528.8|29437.8|29525.3|29434.3|16
1654272400000|2022-06-03 16:06:40|29525.4|29434.4|29522.2|29431.2|29526.3|29435.3|29519|29428|25
1654272410000|2022-06-03 16:06:50|29526.3|29435.3|29518.8|29427.8|29528|29437|29518.8|29427.8|34
1654272420000|2022-06-03 16:07:00|29519.2|29428.2|29527.1|29436.1|29528.8|29437.8|29519|29428|31
1654272430000|2022-06-03 16:07:10|29525.6|29434.6|29522.8|29431.8|29527.8|29436.8|29519.9|29428.9|31
1654272440000|2022-06-03 16:07:20|29522.9|29431.9|29526|29435|29527.9|29436.9|29521.3|29430.3|25
1654272450000|2022-06-03 16:07:30|29526.2|29435.2|29521.1|29430.1|29528.1|29437.1|29521.1|29430.1|24
1654272460000|2022-06-03 16:07:40|29521.5|29430.5|29521.5|29430.5|29531.4|29440.4|29514.8|29423.8|37
1654272470000|2022-06-03 16:07:50|29521.2|29430.2|29504.8|29413.8|29524.6|29433.6|29504|29413|29
1654272480000|2022-06-03 16:08:00|29503.4|29412.4|29507.1|29416.1|29517.6|29426.6|29502.7|29411.7|37
1654272490000|2022-06-03 16:08:10|29508.1|29417.1|29502.9|29411.9|29508.1|29417.1|29502.7|29411.7|40
1654272500000|2022-06-03 16:08:20|29506.4|29415.4|29501.8|29410.8|29508.1|29417.1|29501.7|29410.7|30
1654272510000|2022-06-03 16:08:30|29504.3|29413.3|29504.1|29413.1|29509.4|29418.4|29502.6|29411.6|29
1654272520000|2022-06-03 16:08:40|29504|29413|29496.3|29405.3|29504.3|29413.3|29495.8|29404.8|28
1654272530000|2022-06-03 16:08:50|29495.9|29404.9|29496.2|29405.2|29496.2|29405.2|29491.5|29400.5|32
1654272540000|2022-06-03 16:09:00|29497.4|29406.4|29495.3|29404.3|29499.5|29408.5|29493.3|29402.3|33
1654272550000|2022-06-03 16:09:10|29494.9|29403.9|29491.9|29400.9|29496.3|29405.3|29491.2|29400.2|28
1654272560000|2022-06-03 16:09:20|29492.5|29401.5|29492.3|29401.3|29492.7|29401.7|29488.7|29397.7|20
1654272570000|2022-06-03 16:09:30|29492.5|29401.5|29491.7|29400.7|29493.5|29402.5|29490.9|29399.9|24
1654272580000|2022-06-03 16:09:40|29495.5|29404.5|29494.2|29403.2|29497|29406|29493.6|29402.6|26
1654272590000|2022-06-03 16:09:50|29495.2|29404.2|29494|29403|29495.2|29404.2|29493.9|29402.9|23
1654272600000|2022-06-03 16:10:00|29494.1|29403.1|29493.9|29402.9|29496.3|29405.3|29493.2|29402.2|30
1654272610000|2022-06-03 16:10:10|29493.6|29402.6|29493.5|29402.5|29495.4|29404.4|29491.2|29400.2|21
1654272620000|2022-06-03 16:10:20|29494.4|29403.4|29482.9|29391.9|29495.4|29404.4|29479.9|29388.9|24
1654272630000|2022-06-03 16:10:30|29482.8|29391.8|29476.1|29385.1|29482.8|29391.8|29472.4|29381.4|24
1654272640000|2022-06-03 16:10:40|29476|29385|29476.2|29385.2|29477.3|29386.3|29472.2|29381.2|29
1654272650000|2022-06-03 16:10:50|29476|29385|29475.2|29384.2|29476.2|29385.2|29469.9|29378.9|20
1654272660000|2022-06-03 16:11:00|29474|29383|29471.6|29380.6|29475.4|29384.4|29470.6|29379.6|27
1654272670000|2022-06-03 16:11:10|29474.5|29383.5|29474.4|29383.4|29476.3|29385.3|29470.5|29379.5|24
1654272680000|2022-06-03 16:11:20|29475.8|29384.8|29476|29385|29477.3|29386.3|29474|29383|30
1654272690000|2022-06-03 16:11:30|29474.7|29383.7|29474.6|29383.6|29476.6|29385.6|29470.5|29379.5|24
1654272700000|2022-06-03 16:11:40|29475.9|29384.9|29482.6|29391.6|29485.4|29394.4|29472.2|29381.2|30
1654272710000|2022-06-03 16:11:50|29482.9|29391.9|29474.7|29383.7|29484.5|29393.5|29474.7|29383.7|32
1654272720000|2022-06-03 16:12:00|29475.1|29384.1|29486.1|29395.1|29486.1|29395.1|29474.9|29383.9|32
1654272730000|2022-06-03 16:12:10|29485.6|29394.6|29479.8|29388.8|29487.7|29396.7|29478.8|29387.8|29
1654272740000|2022-06-03 16:12:20|29480.3|29389.3|29482.2|29391.2|29484|29393|29478.6|29387.6|27
1654272750000|2022-06-03 16:12:30|29482.3|29391.3|29483.2|29392.2|29484.6|29393.6|29478.7|29387.7|29
1654272760000|2022-06-03 16:12:40|29482.8|29391.8|29476.8|29385.8|29484.7|29393.7|29476.5|29385.5|26
1654272770000|2022-06-03 16:12:50|29476.6|29385.6|29479.5|29388.5|29481|29390|29476.6|29385.6|25
1654272780000|2022-06-03 16:13:00|29479.2|29388.2|29479.6|29388.6|29481.4|29390.4|29478.4|29387.4|29
1654272790000|2022-06-03 16:13:10|29479.5|29388.5|29483|29392|29484.6|29393.6|29479.5|29388.5|21
1654272800000|2022-06-03 16:13:20|29483.6|29392.6|29495.6|29404.6|29495.6|29404.6|29483.6|29392.6|30
1654272810000|2022-06-03 16:13:30|29494.4|29403.4|29500.8|29409.8|29500.8|29409.8|29494.4|29403.4|35
1654272820000|2022-06-03 16:13:40|29500.9|29409.9|29508.9|29417.9|29510|29419|29499.8|29408.8|33
1654272830000|2022-06-03 16:13:50|29508.6|29417.6|29510.8|29419.8|29510.8|29419.8|29501.7|29410.7|38
1654272840000|2022-06-03 16:14:00|29502.7|29411.7|29510.3|29419.3|29512.2|29421.2|29502.7|29411.7|27
1654272850000|2022-06-03 16:14:10|29510.5|29419.5|29510.5|29419.5|29512.3|29421.3|29500.5|29409.5|33
1654272860000|2022-06-03 16:14:20|29509|29418|29510|29419|29511.8|29420.8|29506.9|29415.9|29
1654272870000|2022-06-03 16:14:30|29506.4|29415.4|29510.3|29419.3|29511|29420|29506.4|29415.4|27
1654272880000|2022-06-03 16:14:40|29509.5|29418.5|29506|29415|29511.7|29420.7|29504.7|29413.7|29
1654272890000|2022-06-03 16:14:50|29509.7|29418.7|29509.5|29418.5|29511.7|29420.7|29505.2|29414.2|18
1654272900000|2022-06-03 16:15:00|29508.7|29417.7|29509.5|29418.5|29510|29419|29505.1|29414.1|16
1654272910000|2022-06-03 16:15:10|29509.4|29418.4|29510.4|29419.4|29511.7|29420.7|29505.3|29414.3|33
1654272920000|2022-06-03 16:15:20|29510.5|29419.5|29518.5|29427.5|29519|29428|29507.9|29416.9|26
1654272930000|2022-06-03 16:15:30|29519.2|29428.2|29525.9|29434.9|29526.1|29435.1|29519|29428|20
1654272940000|2022-06-03 16:15:40|29525.3|29434.3|29515.6|29424.6|29525.9|29434.9|29512.5|29421.5|26
1654272950000|2022-06-03 16:15:50|29512.5|29421.5|29516.4|29425.4|29516.4|29425.4|29511.8|29420.8|15
1654272960000|2022-06-03 16:16:00|29515.9|29424.9|29523.2|29432.2|29524.6|29433.6|29512.5|29421.5|37
1654272970000|2022-06-03 16:16:10|29523|29432|29525.6|29434.6|29529.5|29438.5|29522.6|29431.6|32
1654272980000|2022-06-03 16:16:20|29524.7|29433.7|29518.9|29427.9|29528.1|29437.1|29516.9|29425.9|36
1654272990000|2022-06-03 16:16:30|29518.5|29427.5|29506.6|29415.6|29520.8|29429.8|29502.1|29411.1|35
1654273000000|2022-06-03 16:16:40|29507.8|29416.8|29494.3|29403.3|29511.5|29420.5|29492.3|29401.3|35
1654273010000|2022-06-03 16:16:50|29492.3|29401.3|29497.8|29406.8|29499.1|29408.1|29492.2|29401.2|26
1654273020000|2022-06-03 16:17:00|29498.7|29407.7|29491.7|29400.7|29499.2|29408.2|29490.2|29399.2|35
1654273030000|2022-06-03 16:17:10|29491.6|29400.6|29482.1|29391.1|29498.4|29407.4|29481.5|29390.5|25
1654273040000|2022-06-03 16:17:20|29483|29392|29482.5|29391.5|29486.9|29395.9|29482.5|29391.5|20
1654273050000|2022-06-03 16:17:30|29482.6|29391.6|29477.6|29386.6|29485.3|29394.3|29475.6|29384.6|31
1654273060000|2022-06-03 16:17:40|29475.9|29384.9|29478.5|29387.5|29478.9|29387.9|29475.4|29384.4|36
1654273070000|2022-06-03 16:17:50|29478.2|29387.2|29477|29386|29478.7|29387.7|29474.6|29383.6|31
1654273080000|2022-06-03 16:18:00|29477.2|29386.2|29471.6|29380.6|29477.3|29386.3|29468.7|29377.7|36
1654273090000|2022-06-03 16:18:10|29469|29378|29472.2|29381.2|29474.6|29383.6|29469|29378|33
1654273100000|2022-06-03 16:18:20|29473.6|29382.6|29477.2|29386.2|29480.6|29389.6|29473.6|29382.6|33
1654273110000|2022-06-03 16:18:30|29475.5|29384.5|29471.6|29380.6|29475.9|29384.9|29471.5|29380.5|28
1654273120000|2022-06-03 16:18:40|29471.8|29380.8|29468.1|29377.1|29471.8|29380.8|29468.1|29377.1|28
1654273130000|2022-06-03 16:18:50|29469|29378|29465.3|29374.3|29469|29378|29463.5|29372.5|28
1654273140000|2022-06-03 16:19:00|29465.4|29374.4|29466.7|29375.7|29466.7|29375.7|29462.8|29371.8|28
1654273150000|2022-06-03 16:19:10|29466|29375|29466.2|29375.2|29466.7|29375.7|29463.8|29372.8|35
1654273160000|2022-06-03 16:19:20|29464.8|29373.8|29451.3|29360.3|29465.6|29374.6|29444.7|29353.7|33
1654273170000|2022-06-03 16:19:30|29451.9|29360.9|29435.7|29344.7|29453|29362|29435.5|29344.5|32
1654273180000|2022-06-03 16:19:40|29434.6|29343.6|29437.7|29346.7|29438.5|29347.5|29428.3|29337.3|33
1654273190000|2022-06-03 16:19:50|29438|29347|29422.6|29331.6|29438|29347|29421.5|29330.5|35
1654273200000|2022-06-03 16:20:00|29424|29333|29426.4|29335.4|29433.7|29342.7|29415.8|29324.8|37
1654273210000|2022-06-03 16:20:10|29425.1|29334.1|29419.7|29328.7|29436.6|29345.6|29417.3|29326.3|36
1654273220000|2022-06-03 16:20:20|29418|29327|29417.4|29326.4|29420.9|29329.9|29414.9|29323.9|36
1654273230000|2022-06-03 16:20:30|29416.2|29325.2|29420|29329|29420.2|29329.2|29416.2|29325.2|32
1654273240000|2022-06-03 16:20:40|29419.1|29328.1|29430.6|29339.6|29431.1|29340.1|29417.9|29326.9|33
1654273250000|2022-06-03 16:20:50|29433.4|29342.4|29421.7|29330.7|29433.9|29342.9|29421.7|29330.7|30
1654273260000|2022-06-03 16:21:00|29421.5|29330.5|29414.9|29323.9|29423|29332|29413.8|29322.8|32
1654273270000|2022-06-03 16:21:10|29415|29324|29420.2|29329.2|29420.2|29329.2|29414.9|29323.9|23
1654273280000|2022-06-03 16:21:20|29419|29328|29428.9|29337.9|29428.9|29337.9|29419|29328|24
1654273290000|2022-06-03 16:21:30|29428.3|29337.3|29429.1|29338.1|29434.1|29343.1|29428.1|29337.1|30
1654273300000|2022-06-03 16:21:40|29430|29339|29431.2|29340.2|29432.4|29341.4|29426.3|29335.3|30
1654273310000|2022-06-03 16:21:50|29431.6|29340.6|29431.9|29340.9|29436.4|29345.4|29431.6|29340.6|25
1654273320000|2022-06-03 16:22:00|29432.6|29341.6|29440.2|29349.2|29442.6|29351.6|29428.5|29337.5|36
1654273330000|2022-06-03 16:22:10|29440|29349|29444.7|29353.7|29445.2|29354.2|29440|29349|30
1654273340000|2022-06-03 16:22:20|29445.2|29354.2|29446.8|29355.8|29448.3|29357.3|29444.4|29353.4|27
1654273350000|2022-06-03 16:22:30|29446.7|29355.7|29448|29357|29450.9|29359.9|29444.3|29353.3|31
1654273360000|2022-06-03 16:22:40|29444.9|29353.9|29455.4|29364.4|29455.4|29364.4|29444.9|29353.9|35
1654273370000|2022-06-03 16:22:50|29455.5|29364.5|29450.3|29359.3|29457|29366|29450.3|29359.3|25
1654273380000|2022-06-03 16:23:00|29450.5|29359.5|29457.8|29366.8|29458.1|29367.1|29450.4|29359.4|26
1654273390000|2022-06-03 16:23:10|29458.5|29367.5|29459.2|29368.2|29459.2|29368.2|29455.1|29364.1|25
1654273400000|2022-06-03 16:23:20|29459.6|29368.6|29458.1|29367.1|29459.6|29368.6|29458.1|29367.1|5
1654273410000|2022-06-03 16:23:30|29458.5|29367.5|29462.8|29371.8|29462.8|29371.8|29457.5|29366.5|24
1654273420000|2022-06-03 16:23:40|29461.5|29370.5|29468|29377|29468|29377|29461.5|29370.5|23
1654273430000|2022-06-03 16:23:50|29468.1|29377.1|29474.1|29383.1|29476|29385|29466.4|29375.4|34
1654273440000|2022-06-03 16:24:00|29473.6|29382.6|29475.4|29384.4|29476.8|29385.8|29473.4|29382.4|31
1654273450000|2022-06-03 16:24:10|29475.3|29384.3|29481.1|29390.1|29482.2|29391.2|29475.3|29384.3|32
1654273460000|2022-06-03 16:24:20|29481.2|29390.2|29477.2|29386.2|29482.6|29391.6|29476.9|29385.9|28
1654273470000|2022-06-03 16:24:30|29479.4|29388.4|29488.6|29397.6|29489.4|29398.4|29478.5|29387.5|39
1654273480000|2022-06-03 16:24:40|29487.7|29396.7|29488.3|29397.3|29488.3|29397.3|29483.9|29392.9|32
1654273490000|2022-06-03 16:24:50|29488.1|29397.1|29472.7|29381.7|29488.1|29397.1|29470.1|29379.1|35
1654273500000|2022-06-03 16:25:00|29472.8|29381.8|29477.1|29386.1|29477.1|29386.1|29470.7|29379.7|29
1654273510000|2022-06-03 16:25:10|29476.3|29385.3|29471.5|29380.5|29477.9|29386.9|29468.9|29377.9|35
1654273520000|2022-06-03 16:25:20|29467.6|29376.6|29465.1|29374.1|29471.5|29380.5|29464.4|29373.4|29
1654273530000|2022-06-03 16:25:30|29466.2|29375.2|29477.4|29386.4|29477.4|29386.4|29464.5|29373.5|23
1654273540000|2022-06-03 16:25:40|29477.7|29386.7|29477.8|29386.8|29480.7|29389.7|29475.9|29384.9|34
1654273550000|2022-06-03 16:25:50|29479.1|29388.1|29484.5|29393.5|29484.8|29393.8|29478.6|29387.6|31
1654273560000|2022-06-03 16:26:00|29484.8|29393.8|29484.8|29393.8|29485.3|29394.3|29483.1|29392.1|24
1654273570000|2022-06-03 16:26:10|29484.5|29393.5|29487.1|29396.1|29488|29397|29483.3|29392.3|33
1654273580000|2022-06-03 16:26:20|29487.2|29396.2|29475.4|29384.4|29488.2|29397.2|29475.4|29384.4|31
1654273590000|2022-06-03 16:26:30|29475.5|29384.5|29476.6|29385.6|29476.6|29385.6|29471.6|29380.6|27
1654273600000|2022-06-03 16:26:40|29475.9|29384.9|29476.3|29385.3|29477|29386|29475.5|29384.5|29
1654273610000|2022-06-03 16:26:50|29475.9|29384.9|29473.9|29382.9|29477.7|29386.7|29473.9|29382.9|30
1654273620000|2022-06-03 16:27:00|29474.8|29383.8|29464.3|29373.3|29475.4|29384.4|29463.9|29372.9|34
1654273630000|2022-06-03 16:27:10|29464.2|29373.2|29463.9|29372.9|29465.3|29374.3|29462.1|29371.1|23
1654273640000|2022-06-03 16:27:20|29459.9|29368.9|29470.2|29379.2|29471|29380|29459.9|29368.9|22
1654273650000|2022-06-03 16:27:30|29469.7|29378.7|29465.5|29374.5|29470.1|29379.1|29465.5|29374.5|32
1654273660000|2022-06-03 16:27:40|29465.2|29374.2|29464.2|29373.2|29467.2|29376.2|29462.4|29371.4|31
1654273670000|2022-06-03 16:27:50|29464|29373|29462.5|29371.5|29464.8|29373.8|29460.8|29369.8|18
1654273680000|2022-06-03 16:28:00|29463.3|29372.3|29455.8|29364.8|29463.3|29372.3|29454.5|29363.5|28
1654273690000|2022-06-03 16:28:10|29456.1|29365.1|29464.1|29373.1|29464.1|29373.1|29456.1|29365.1|30
1654273700000|2022-06-03 16:28:20|29464|29373|29459.6|29368.6|29465.3|29374.3|29459.4|29368.4|31
1654273710000|2022-06-03 16:28:30|29460.2|29369.2|29457.9|29366.9|29460.2|29369.2|29455.4|29364.4|31
1654273720000|2022-06-03 16:28:40|29457.7|29366.7|29455.9|29364.9|29458.8|29367.8|29455.7|29364.7|33
1654273730000|2022-06-03 16:28:50|29456.7|29365.7|29458|29367|29458.3|29367.3|29456.6|29365.6|29
1654273740000|2022-06-03 16:29:00|29457.9|29366.9|29458.4|29367.4|29459.3|29368.3|29455.6|29364.6|27
1654273750000|2022-06-03 16:29:10|29458.6|29367.6|29467.1|29376.1|29470.1|29379.1|29458.6|29367.6|19
1654273760000|2022-06-03 16:29:20|29467|29376|29468.4|29377.4|29468.4|29377.4|29466.9|29375.9|17
1654273770000|2022-06-03 16:29:30|29466.9|29375.9|29458.3|29367.3|29466.9|29375.9|29457.2|29366.2|34
1654273780000|2022-06-03 16:29:40|29457.9|29366.9|29464.4|29373.4|29468|29377|29457.9|29366.9|22
1654273790000|2022-06-03 16:29:50|29468.8|29377.8|29475.1|29384.1|29476.5|29385.5|29464.3|29373.3|21
1654273800000|2022-06-03 16:30:00|29474.5|29383.5|29473.8|29382.8|29478.3|29387.3|29471|29380|32
1654273810000|2022-06-03 16:30:10|29473.2|29382.2|29466.3|29375.3|29473.2|29382.2|29464.4|29373.4|29
1654273820000|2022-06-03 16:30:20|29466.2|29375.2|29464.1|29373.1|29466.2|29375.2|29463.1|29372.1|26
1654273830000|2022-06-03 16:30:30|29466.3|29375.3|29476.1|29385.1|29480.6|29389.6|29463.4|29372.4|31
1654273840000|2022-06-03 16:30:40|29481.9|29390.9|29476.1|29385.1|29482.4|29391.4|29475|29384|22
1654273850000|2022-06-03 16:30:50|29475.4|29384.4|29463.2|29372.2|29476|29385|29462.8|29371.8|22
1654273860000|2022-06-03 16:31:00|29463.3|29372.3|29468.2|29377.2|29468.6|29377.6|29462|29371|27
1654273870000|2022-06-03 16:31:10|29468.5|29377.5|29471.5|29380.5|29471.5|29380.5|29465.6|29374.6|26
1654273880000|2022-06-03 16:31:20|29472|29381|29481.6|29390.6|29489.2|29398.2|29470.2|29379.2|36
1654273890000|2022-06-03 16:31:30|29481.9|29390.9|29474.5|29383.5|29485.5|29394.5|29473.1|29382.1|29
1654273900000|2022-06-03 16:31:40|29474.6|29383.6|29474.8|29383.8|29475.3|29384.3|29473.9|29382.9|23
1654273910000|2022-06-03 16:31:50|29474.4|29383.4|29475.4|29384.4|29480.3|29389.3|29472.9|29381.9|26
1654273920000|2022-06-03 16:32:00|29475.2|29384.2|29470.3|29379.3|29477.5|29386.5|29470.3|29379.3|24
1654273930000|2022-06-03 16:32:10|29468.2|29377.2|29465.9|29374.9|29468.2|29377.2|29464.6|29373.6|18
1654273940000|2022-06-03 16:32:20|29466|29375|29462.2|29371.2|29469.2|29378.2|29459.1|29368.1|30
1654273950000|2022-06-03 16:32:30|29461.2|29370.2|29467.5|29376.5|29470.4|29379.4|29460.8|29369.8|24
1654273960000|2022-06-03 16:32:40|29470.1|29379.1|29477.7|29386.7|29478.2|29387.2|29462.2|29371.2|28
1654273970000|2022-06-03 16:32:50|29477.9|29386.9|29477.2|29386.2|29478.6|29387.6|29477.1|29386.1|29
1654273980000|2022-06-03 16:33:00|29478.2|29387.2|29476.4|29385.4|29478.4|29387.4|29476.2|29385.2|25
1654273990000|2022-06-03 16:33:10|29476.6|29385.6|29464.3|29373.3|29476.6|29385.6|29464|29373|28
1654274000000|2022-06-03 16:33:20|29464.8|29373.8|29467.9|29376.9|29468.7|29377.7|29464.8|29373.8|28
1654274010000|2022-06-03 16:33:30|29468|29377|29478.6|29387.6|29478.6|29387.6|29464|29373|25
1654274020000|2022-06-03 16:33:40|29472.5|29381.5|29471.6|29380.6|29478.7|29387.7|29471.6|29380.6|22
1654274030000|2022-06-03 16:33:50|29471.7|29380.7|29479|29388|29479|29388|29471.7|29380.7|22
1654274040000|2022-06-03 16:34:00|29476.1|29385.1|29479.2|29388.2|29485.6|29394.6|29475.2|29384.2|22
1654274050000|2022-06-03 16:34:10|29479|29388|29485.7|29394.7|29485.7|29394.7|29478.6|29387.6|26
1654274060000|2022-06-03 16:34:20|29479.3|29388.3|29484.8|29393.8|29492.1|29401.1|29474.2|29383.2|27
1654274070000|2022-06-03 16:34:30|29484.3|29393.3|29493.4|29402.4|29502.3|29411.3|29484.1|29393.1|33
1654274080000|2022-06-03 16:34:40|29498.5|29407.5|29512.3|29421.3|29513|29422|29497.4|29406.4|33
1654274090000|2022-06-03 16:34:50|29512.4|29421.4|29508.6|29417.6|29512.4|29421.4|29506.8|29415.8|23
1654274100000|2022-06-03 16:35:00|29509.1|29418.1|29496.8|29405.8|29509.1|29418.1|29495.2|29404.2|32
1654274110000|2022-06-03 16:35:10|29496.4|29405.4|29507|29416|29507.7|29416.7|29495.8|29404.8|26
1654274120000|2022-06-03 16:35:20|29505.9|29414.9|29506|29415|29506.8|29415.8|29503.5|29412.5|27
1654274130000|2022-06-03 16:35:30|29504.9|29413.9|29504.5|29413.5|29509.1|29418.1|29502.8|29411.8|29
1654274140000|2022-06-03 16:35:40|29505.5|29414.5|29514.3|29423.3|29517.4|29426.4|29502.8|29411.8|30
1654274150000|2022-06-03 16:35:50|29512.8|29421.8|29519.1|29428.1|29525|29434|29512.8|29421.8|26
1654274160000|2022-06-03 16:36:00|29519.2|29428.2|29514.6|29423.6|29523.5|29432.5|29512.4|29421.4|32
1654274170000|2022-06-03 16:36:10|29513.1|29422.1|29522.9|29431.9|29524|29433|29513.1|29422.1|32
1654274180000|2022-06-03 16:36:20|29522.6|29431.6|29523.1|29432.1|29525.5|29434.5|29521.4|29430.4|31
1654274190000|2022-06-03 16:36:30|29525.1|29434.1|29524.9|29433.9|29526.6|29435.6|29522.8|29431.8|29
1654274200000|2022-06-03 16:36:40|29524.7|29433.7|29524.8|29433.8|29528|29437|29524.3|29433.3|17
1654274210000|2022-06-03 16:36:50|29526.2|29435.2|29536.1|29445.1|29542.5|29451.5|29524.5|29433.5|25
1654274220000|2022-06-03 16:37:00|29535.5|29444.5|29543.8|29452.8|29546.9|29455.9|29535.5|29444.5|32
1654274230000|2022-06-03 16:37:10|29539.3|29448.3|29538.3|29447.3|29544.6|29453.6|29537.9|29446.9|30
1654274240000|2022-06-03 16:37:20|29539.7|29448.7|29528.6|29437.6|29539.7|29448.7|29528.6|29437.6|32
1654274250000|2022-06-03 16:37:30|29528.5|29437.5|29534.9|29443.9|29537.4|29446.4|29528.3|29437.3|31
1654274260000|2022-06-03 16:37:40|29535.3|29444.3|29539.7|29448.7|29539.7|29448.7|29534.3|29443.3|33
1654274270000|2022-06-03 16:37:50|29538.6|29447.6|29544.4|29453.4|29544.6|29453.6|29535.4|29444.4|34
1654274280000|2022-06-03 16:38:00|29543.4|29452.4|29544.7|29453.7|29546.3|29455.3|29539.1|29448.1|20
1654274290000|2022-06-03 16:38:10|29545.5|29454.5|29546.8|29455.8|29561.4|29470.4|29544|29453|34
1654274300000|2022-06-03 16:38:20|29547.7|29456.7|29547.9|29456.9|29550.4|29459.4|29544|29453|33
1654274310000|2022-06-03 16:38:30|29547.8|29456.8|29548|29457|29550.7|29459.7|29544.6|29453.6|18
1654274320000|2022-06-03 16:38:40|29548.1|29457.1|29553.7|29462.7|29556.1|29465.1|29544.6|29453.6|13
1654274330000|2022-06-03 16:38:50|29554.3|29463.3|29553.1|29462.1|29555.5|29464.5|29549.7|29458.7|22
1654274340000|2022-06-03 16:39:00|29554.4|29463.4|29552|29461|29554.7|29463.7|29543|29452|37
1654274350000|2022-06-03 16:39:10|29549.8|29458.8|29552.7|29461.7|29554.5|29463.5|29547.3|29456.3|26
1654274360000|2022-06-03 16:39:20|29552.5|29461.5|29551.3|29460.3|29552.8|29461.8|29548.8|29457.8|32
1654274370000|2022-06-03 16:39:30|29551.2|29460.2|29556.1|29465.1|29558|29467|29549.2|29458.2|31
1654274380000|2022-06-03 16:39:40|29556|29465|29558.9|29467.9|29561|29470|29552|29461|26
1654274390000|2022-06-03 16:39:50|29555.2|29464.2|29540.7|29449.7|29555.2|29464.2|29539.6|29448.6|22
1654274400000|2022-06-03 16:40:00|29544.2|29453.2|29554.3|29463.3|29558.5|29467.5|29539|29448|31
1654274410000|2022-06-03 16:40:10|29551.9|29460.9|29549.6|29458.6|29555.6|29464.6|29548.7|29457.7|33
1654274420000|2022-06-03 16:40:20|29550.1|29459.1|29547.8|29456.8|29550.7|29459.7|29547.7|29456.7|33
1654274430000|2022-06-03 16:40:30|29547.6|29456.6|29548.9|29457.9|29551.7|29460.7|29546.7|29455.7|32
1654274440000|2022-06-03 16:40:40|29549.1|29458.1|29551.3|29460.3|29552.8|29461.8|29548|29457|28
1654274450000|2022-06-03 16:40:50|29550.7|29459.7|29532.5|29441.5|29550.7|29459.7|29530.7|29439.7|27
1654274460000|2022-06-03 16:41:00|29530.9|29439.9|29535.7|29444.7|29537.1|29446.1|29530.9|29439.9|27
1654274470000|2022-06-03 16:41:10|29535.1|29444.1|29533.6|29442.6|29536.9|29445.9|29532.3|29441.3|28
1654274480000|2022-06-03 16:41:20|29533.7|29442.7|29530.6|29439.6|29534.9|29443.9|29530.6|29439.6|31
1654274490000|2022-06-03 16:41:30|29531.7|29440.7|29536.7|29445.7|29545.4|29454.4|29530.5|29439.5|26
1654274500000|2022-06-03 16:41:40|29531.8|29440.8|29530.1|29439.1|29538.2|29447.2|29529.7|29438.7|26
1654274510000|2022-06-03 16:41:50|29527.9|29436.9|29521.4|29430.4|29534.5|29443.5|29520.8|29429.8|34
1654274520000|2022-06-03 16:42:00|29521.9|29430.9|29514.8|29423.8|29522.1|29431.1|29511.8|29420.8|34
1654274530000|2022-06-03 16:42:10|29514.7|29423.7|29510.8|29419.8|29514.7|29423.7|29504.2|29413.2|34
1654274540000|2022-06-03 16:42:20|29510|29419|29511.4|29420.4|29515.9|29424.9|29508.7|29417.7|24
1654274550000|2022-06-03 16:42:30|29510.4|29419.4|29502.1|29411.1|29512.7|29421.7|29502.1|29411.1|22
1654274560000|2022-06-03 16:42:40|29507.9|29416.9|29507.9|29416.9|29512.5|29421.5|29502.9|29411.9|32
1654274570000|2022-06-03 16:42:50|29508|29417|29505.4|29414.4|29508.4|29417.4|29501.7|29410.7|27
1654274580000|2022-06-03 16:43:00|29505.3|29414.3|29506.8|29415.8|29506.8|29415.8|29503|29412|21
1654274590000|2022-06-03 16:43:10|29506.3|29415.3|29506.2|29415.2|29506.8|29415.8|29503.4|29412.4|16
1654274600000|2022-06-03 16:43:20|29506.8|29415.8|29500.3|29409.3|29506.8|29415.8|29500|29409|20
1654274610000|2022-06-03 16:43:30|29500.9|29409.9|29499.8|29408.8|29501.1|29410.1|29499.5|29408.5|15
1654274620000|2022-06-03 16:43:40|29500.6|29409.6|29501.3|29410.3|29508.4|29417.4|29499.3|29408.3|31
1654274630000|2022-06-03 16:43:50|29502|29411|29502.1|29411.1|29503.1|29412.1|29500.7|29409.7|30
1654274640000|2022-06-03 16:44:00|29501.1|29410.1|29503.4|29412.4|29504.2|29413.2|29499.6|29408.6|30
1654274650000|2022-06-03 16:44:10|29503.2|29412.2|29517.5|29426.5|29519.3|29428.3|29503.2|29412.2|37
1654274660000|2022-06-03 16:44:20|29517.7|29426.7|29510.5|29419.5|29517.7|29426.7|29507.3|29416.3|37
1654274670000|2022-06-03 16:44:30|29511.2|29420.2|29511.2|29420.2|29512.9|29421.9|29507|29416|31
1654274680000|2022-06-03 16:44:40|29512.6|29421.6|29516.5|29425.5|29516.5|29425.5|29508.3|29417.3|37
1654274690000|2022-06-03 16:44:50|29516.4|29425.4|29515.6|29424.6|29517.1|29426.1|29513.4|29422.4|32
1654274700000|2022-06-03 16:45:00|29515.4|29424.4|29521|29430|29521.5|29430.5|29515.4|29424.4|32
1654274710000|2022-06-03 16:45:10|29521.1|29430.1|29517.8|29426.8|29521.2|29430.2|29510|29419|28
1654274720000|2022-06-03 16:45:20|29516.2|29425.2|29509|29418|29516.5|29425.5|29507.3|29416.3|33
1654274730000|2022-06-03 16:45:30|29509.7|29418.7|29516|29425|29516|29425|29509.5|29418.5|34
1654274740000|2022-06-03 16:45:40|29514.7|29423.7|29514.6|29423.6|29516.3|29425.3|29511.1|29420.1|27
1654274750000|2022-06-03 16:45:50|29514.9|29423.9|29514.5|29423.5|29515.9|29424.9|29513.4|29422.4|32
1654274760000|2022-06-03 16:46:00|29518|29427|29514.4|29423.4|29518|29427|29509.7|29418.7|28
1654274770000|2022-06-03 16:46:10|29515.1|29424.1|29517.6|29426.6|29517.6|29426.6|29511.3|29420.3|23
1654274780000|2022-06-03 16:46:20|29517.4|29426.4|29519.6|29428.6|29523.5|29432.5|29516.1|29425.1|31
1654274790000|2022-06-03 16:46:30|29519.2|29428.2|29518.7|29427.7|29519.5|29428.5|29516.3|29425.3|33
1654274800000|2022-06-03 16:46:40|29518.9|29427.9|29525.4|29434.4|29526.9|29435.9|29518.8|29427.8|33
1654274810000|2022-06-03 16:46:50|29525.3|29434.3|29533.6|29442.6|29534.4|29443.4|29525.3|29434.3|34
1654274820000|2022-06-03 16:47:00|29533.9|29442.9|29531.1|29440.1|29533.9|29442.9|29529.9|29438.9|32
1654274830000|2022-06-03 16:47:10|29532.4|29441.4|29531.4|29440.4|29533.4|29442.4|29530.8|29439.8|27
1654274840000|2022-06-03 16:47:20|29532.9|29441.9|29530.5|29439.5|29533.1|29442.1|29526.4|29435.4|26
1654274850000|2022-06-03 16:47:30|29533.8|29442.8|29533.3|29442.3|29534|29443|29519|29428|27
1654274860000|2022-06-03 16:47:40|29533.1|29442.1|29536.7|29445.7|29537.8|29446.8|29533.1|29442.1|28
1654274870000|2022-06-03 16:47:50|29536.6|29445.6|29536.2|29445.2|29537.1|29446.1|29535.6|29444.6|23
1654274880000|2022-06-03 16:48:00|29535.4|29444.4|29543.7|29452.7|29544.3|29453.3|29535.2|29444.2|23
1654274890000|2022-06-03 16:48:10|29543.8|29452.8|29552.2|29461.2|29553.1|29462.1|29543.8|29452.8|35
1654274900000|2022-06-03 16:48:20|29551.1|29460.1|29551.3|29460.3|29558.1|29467.1|29550.7|29459.7|21
1654274910000|2022-06-03 16:48:30|29550.3|29459.3|29550.9|29459.9|29553.1|29462.1|29550.1|29459.1|28
1654274920000|2022-06-03 16:48:40|29551.1|29460.1|29553.3|29462.3|29555.7|29464.7|29550.2|29459.2|29
1654274930000|2022-06-03 16:48:50|29553.4|29462.4|29556.8|29465.8|29560.2|29469.2|29552.8|29461.8|31
1654274940000|2022-06-03 16:49:00|29556.7|29465.7|29547.3|29456.3|29558.1|29467.1|29547.1|29456.1|29
1654274950000|2022-06-03 16:49:10|29548.1|29457.1|29551.9|29460.9|29552.5|29461.5|29547.2|29456.2|26
1654274960000|2022-06-03 16:49:20|29552|29461|29549.4|29458.4|29559.9|29468.9|29546.7|29455.7|30
1654274970000|2022-06-03 16:49:30|29549.7|29458.7|29549.6|29458.6|29552.3|29461.3|29548|29457|27
1654274980000|2022-06-03 16:49:40|29549.1|29458.1|29549.2|29458.2|29550.9|29459.9|29546.5|29455.5|30
1654274990000|2022-06-03 16:49:50|29549.3|29458.3|29548.3|29457.3|29553.9|29462.9|29545.9|29454.9|31
1654275000000|2022-06-03 16:50:00|29548.2|29457.2|29532.4|29441.4|29548.2|29457.2|29531.3|29440.3|26
1654275010000|2022-06-03 16:50:10|29532.5|29441.5|29518.4|29427.4|29539.1|29448.1|29518.4|29427.4|32
1654275020000|2022-06-03 16:50:20|29519|29428|29518|29427|29520.2|29429.2|29518|29427|23
1654275030000|2022-06-03 16:50:30|29517.8|29426.8|29515.1|29424.1|29517.9|29426.9|29514.9|29423.9|33
1654275040000|2022-06-03 16:50:40|29515.2|29424.2|29518|29427|29518.6|29427.6|29513.7|29422.7|21
1654275050000|2022-06-03 16:50:50|29515.8|29424.8|29496.4|29405.4|29515.8|29424.8|29496.4|29405.4|30
1654275060000|2022-06-03 16:51:00|29496|29405|29493.8|29402.8|29499.2|29408.2|29491.9|29400.9|28
1654275070000|2022-06-03 16:51:10|29493.2|29402.2|29493.6|29402.6|29494.8|29403.8|29492.6|29401.6|20
1654275080000|2022-06-03 16:51:20|29493.8|29402.8|29495.8|29404.8|29495.8|29404.8|29492.3|29401.3|28
1654275090000|2022-06-03 16:51:30|29496.1|29405.1|29503.4|29412.4|29504.4|29413.4|29495.8|29404.8|32
1654275100000|2022-06-03 16:51:40|29503.8|29412.8|29504.8|29413.8|29505.5|29414.5|29502.6|29411.6|33
1654275110000|2022-06-03 16:51:50|29505.4|29414.4|29505.5|29414.5|29506.8|29415.8|29504.3|29413.3|36
1654275120000|2022-06-03 16:52:00|29505.6|29414.6|29498.7|29407.7|29506.3|29415.3|29498.7|29407.7|32
1654275130000|2022-06-03 16:52:10|29498.2|29407.2|29500.5|29409.5|29502.1|29411.1|29498.2|29407.2|31
1654275140000|2022-06-03 16:52:20|29500.1|29409.1|29496.4|29405.4|29500.2|29409.2|29496.4|29405.4|25
1654275150000|2022-06-03 16:52:30|29499|29408|29504.6|29413.6|29507.5|29416.5|29498.5|29407.5|30
1654275160000|2022-06-03 16:52:40|29505.8|29414.8|29506.1|29415.1|29510.8|29419.8|29504.8|29413.8|31
1654275170000|2022-06-03 16:52:50|29506.6|29415.6|29500.5|29409.5|29506.9|29415.9|29500|29409|28
1654275180000|2022-06-03 16:53:00|29500.8|29409.8|29502|29411|29502|29411|29500.4|29409.4|25
1654275190000|2022-06-03 16:53:10|29501.9|29410.9|29508.4|29417.4|29511.7|29420.7|29501.8|29410.8|30
1654275200000|2022-06-03 16:53:20|29509.1|29418.1|29507.8|29416.8|29510.8|29419.8|29507.5|29416.5|34
1654275210000|2022-06-03 16:53:30|29508.8|29417.8|29514.8|29423.8|29514.8|29423.8|29508.5|29417.5|34
1654275220000|2022-06-03 16:53:40|29515.6|29424.6|29512.2|29421.2|29516.5|29425.5|29510.4|29419.4|34
1654275230000|2022-06-03 16:53:50|29512.3|29421.3|29514.8|29423.8|29514.9|29423.9|29511.7|29420.7|37
1654275240000|2022-06-03 16:54:00|29514.3|29423.3|29518.2|29427.2|29518.7|29427.7|29514.3|29423.3|31
1654275250000|2022-06-03 16:54:10|29518.4|29427.4|29529.2|29438.2|29529.3|29438.3|29518.3|29427.3|29
1654275260000|2022-06-03 16:54:20|29529.1|29438.1|29528.3|29437.3|29530.1|29439.1|29527.1|29436.1|31
1654275270000|2022-06-03 16:54:30|29528.4|29437.4|29529.2|29438.2|29530.1|29439.1|29527|29436|29
1654275280000|2022-06-03 16:54:40|29529.1|29438.1|29524.2|29433.2|29530.2|29439.2|29520|29429|32
1654275290000|2022-06-03 16:54:50|29523.5|29432.5|29523.9|29432.9|29524.8|29433.8|29523|29432|28
1654275300000|2022-06-03 16:55:00|29523.2|29432.2|29522.4|29431.4|29524.9|29433.9|29520.3|29429.3|31
1654275310000|2022-06-03 16:55:10|29524.3|29433.3|29527.8|29436.8|29528.2|29437.2|29523.7|29432.7|33
1654275320000|2022-06-03 16:55:20|29526.8|29435.8|29530|29439|29530|29439|29525.3|29434.3|25
1654275330000|2022-06-03 16:55:30|29529.3|29438.3|29546.6|29455.6|29546.6|29455.6|29528.9|29437.9|31
1654275340000|2022-06-03 16:55:40|29541.7|29450.7|29542.3|29451.3|29545|29454|29539.2|29448.2|28
1654275350000|2022-06-03 16:55:50|29541.9|29450.9|29546.4|29455.4|29547.3|29456.3|29541.4|29450.4|33
1654275360000|2022-06-03 16:56:00|29546.6|29455.6|29569.2|29478.2|29570.5|29479.5|29546.1|29455.1|35
1654275370000|2022-06-03 16:56:10|29567.2|29476.2|29563.8|29472.8|29569.2|29478.2|29563.5|29472.5|34
1654275380000|2022-06-03 16:56:20|29563.9|29472.9|29568|29477|29569.8|29478.8|29563.1|29472.1|31
1654275390000|2022-06-03 16:56:30|29566.2|29475.2|29566|29475|29569.6|29478.6|29563.7|29472.7|31
1654275400000|2022-06-03 16:56:40|29567.7|29476.7|29573.5|29482.5|29574.2|29483.2|29567.2|29476.2|33
1654275410000|2022-06-03 16:56:50|29574.3|29483.3|29575.6|29484.6|29575.8|29484.8|29573.5|29482.5|29
1654275420000|2022-06-03 16:57:00|29574.6|29483.6|29567.6|29476.6|29576.5|29485.5|29561.4|29470.4|31
1654275430000|2022-06-03 16:57:10|29566|29475|29568.2|29477.2|29570|29479|29561.4|29470.4|36
1654275440000|2022-06-03 16:57:20|29567.8|29476.8|29565.9|29474.9|29569.5|29478.5|29565.5|29474.5|31
1654275450000|2022-06-03 16:57:30|29566.8|29475.8|29572.4|29481.4|29572.5|29481.5|29565.5|29474.5|31
1654275460000|2022-06-03 16:57:40|29573.5|29482.5|29571.9|29480.9|29573.6|29482.6|29571|29480|28
1654275470000|2022-06-03 16:57:50|29571.6|29480.6|29567.1|29476.1|29571.8|29480.8|29567.1|29476.1|31
1654275480000|2022-06-03 16:58:00|29566.5|29475.5|29562.2|29471.2|29567.5|29476.5|29550.9|29459.9|19
1654275490000|2022-06-03 16:58:10|29562.4|29471.4|29566.9|29475.9|29566.9|29475.9|29560.7|29469.7|29
1654275500000|2022-06-03 16:58:20|29566.5|29475.5|29562|29471|29567.3|29476.3|29560.6|29469.6|26
1654275510000|2022-06-03 16:58:30|29560.9|29469.9|29561.9|29470.9|29563.8|29472.8|29560.5|29469.5|29
1654275520000|2022-06-03 16:58:40|29562|29471|29560.7|29469.7|29562.3|29471.3|29559.8|29468.8|28
1654275530000|2022-06-03 16:58:50|29560.6|29469.6|29560.3|29469.3|29561.8|29470.8|29560|29469|29
1654275540000|2022-06-03 16:59:00|29561.5|29470.5|29561.4|29470.4|29564.8|29473.8|29560.5|29469.5|35
1654275550000|2022-06-03 16:59:10|29560.5|29469.5|29555.2|29464.2|29562.5|29471.5|29555.2|29464.2|30
1654275560000|2022-06-03 16:59:20|29555.9|29464.9|29562.6|29471.6|29562.8|29471.8|29555.9|29464.9|34
1654275570000|2022-06-03 16:59:30|29562.7|29471.7|29564.7|29473.7|29565|29474|29561.6|29470.6|31
1654275580000|2022-06-03 16:59:40|29564.8|29473.8|29561.4|29470.4|29565.7|29474.7|29561.3|29470.3|37
1654275590000|2022-06-03 16:59:50|29561.9|29470.9|29559.5|29468.5|29562.1|29471.1|29559.2|29468.2|23
1654275600000|2022-06-03 17:00:00|29559|29468|29567|29476|29569.3|29478.3|29558.8|29467.8|22
1654275610000|2022-06-03 17:00:10|29566.6|29475.6|29558.8|29467.8|29566.6|29475.6|29558.7|29467.7|28
1654275620000|2022-06-03 17:00:20|29558.7|29467.7|29560.8|29469.8|29560.9|29469.9|29556.8|29465.8|16
1654275630000|2022-06-03 17:00:30|29560.7|29469.7|29559.2|29468.2|29560.8|29469.8|29558.1|29467.1|17
1654275640000|2022-06-03 17:00:40|29559.1|29468.1|29557.9|29466.9|29559.1|29468.1|29556.9|29465.9|15
1654275650000|2022-06-03 17:00:50|29558|29467|29565.1|29474.1|29566.1|29475.1|29557.5|29466.5|29
1654275660000|2022-06-03 17:01:00|29565.5|29474.5|29567.7|29476.7|29571.4|29480.4|29563|29472|30
1654275670000|2022-06-03 17:01:10|29567.2|29476.2|29566.1|29475.1|29568.5|29477.5|29564.4|29473.4|18
1654275680000|2022-06-03 17:01:20|29567.3|29476.3|29567.7|29476.7|29567.7|29476.7|29567|29476|15
1654275690000|2022-06-03 17:01:30|29567.5|29476.5|29570|29479|29571.2|29480.2|29567.3|29476.3|26
1654275700000|2022-06-03 17:01:40|29570.2|29479.2|29576.7|29485.7|29578|29487|29570.2|29479.2|32
1654275710000|2022-06-03 17:01:50|29577|29486|29572.7|29481.7|29577|29486|29570.7|29479.7|27
1654275720000|2022-06-03 17:02:00|29572.9|29481.9|29568.5|29477.5|29574.4|29483.4|29566.3|29475.3|28
1654275730000|2022-06-03 17:02:10|29568.7|29477.7|29572|29481|29573|29482|29567.2|29476.2|29
1654275740000|2022-06-03 17:02:20|29572.4|29481.4|29571.7|29480.7|29572.9|29481.9|29570.3|29479.3|32
1654275750000|2022-06-03 17:02:30|29572.1|29481.1|29571.7|29480.7|29572.3|29481.3|29570.4|29479.4|28
1654275760000|2022-06-03 17:02:40|29571.4|29480.4|29576.8|29485.8|29577.2|29486.2|29571.4|29480.4|26
1654275770000|2022-06-03 17:02:50|29577.6|29486.6|29594.2|29503.2|29595.2|29504.2|29577.1|29486.1|28
1654275780000|2022-06-03 17:03:00|29594|29503|29594.1|29503.1|29596.8|29505.8|29590.8|29499.8|21
1654275790000|2022-06-03 17:03:10|29594.2|29503.2|29588.1|29497.1|29596.3|29505.3|29585.6|29494.6|27
1654275800000|2022-06-03 17:03:20|29588.6|29497.6|29592.4|29501.4|29592.4|29501.4|29584.9|29493.9|27
1654275810000|2022-06-03 17:03:30|29590.9|29499.9|29591.9|29500.9|29592.4|29501.4|29590.9|29499.9|13
1654275820000|2022-06-03 17:03:40|29592.7|29501.7|29600.4|29509.4|29601.3|29510.3|29591.5|29500.5|22
1654275830000|2022-06-03 17:03:50|29599.7|29508.7|29609.9|29518.9|29609.9|29518.9|29599.7|29508.7|22
1654275840000|2022-06-03 17:04:00|29611.6|29520.6|29611.3|29520.3|29612.6|29521.6|29610.1|29519.1|32
1654275850000|2022-06-03 17:04:10|29611.4|29520.4|29614|29523|29614.8|29523.8|29611.3|29520.3|21
1654275860000|2022-06-03 17:04:20|29615.1|29524.1|29656.2|29565.2|29659.1|29568.1|29612.2|29521.2|33
1654275870000|2022-06-03 17:04:30|29657.6|29566.6|29681.2|29590.2|29682.2|29591.2|29655|29564|37
1654275880000|2022-06-03 17:04:40|29682.3|29591.3|29662.2|29571.2|29684.5|29593.5|29660.1|29569.1|33
1654275890000|2022-06-03 17:04:50|29662.7|29571.7|29667.8|29576.8|29675.4|29584.4|29662.7|29571.7|35
1654275900000|2022-06-03 17:05:00|29667.1|29576.1|29656.9|29565.9|29667.3|29576.3|29656.3|29565.3|33
1654275910000|2022-06-03 17:05:10|29656.8|29565.8|29647.1|29556.1|29657.3|29566.3|29647.1|29556.1|24
1654275920000|2022-06-03 17:05:20|29654.4|29563.4|29654.7|29563.7|29657.3|29566.3|29645.5|29554.5|34
1654275930000|2022-06-03 17:05:30|29651.3|29560.3|29646.1|29555.1|29657.3|29566.3|29645.1|29554.1|28
1654275940000|2022-06-03 17:05:40|29645.9|29554.9|29644.5|29553.5|29648.3|29557.3|29643.7|29552.7|29
1654275950000|2022-06-03 17:05:50|29646.8|29555.8|29647.5|29556.5|29648.8|29557.8|29644.5|29553.5|25
1654275960000|2022-06-03 17:06:00|29647.1|29556.1|29649.2|29558.2|29659.6|29568.6|29646.2|29555.2|33
1654275970000|2022-06-03 17:06:10|29651.8|29560.8|29649.5|29558.5|29652|29561|29649.2|29558.2|31
1654275980000|2022-06-03 17:06:20|29649.8|29558.8|29644.4|29553.4|29650.6|29559.6|29642.6|29551.6|30
1654275990000|2022-06-03 17:06:30|29644.3|29553.3|29639.8|29548.8|29644.3|29553.3|29639.7|29548.7|28
1654276000000|2022-06-03 17:06:40|29640.1|29549.1|29641.9|29550.9|29643.2|29552.2|29640.1|29549.1|23
1654276010000|2022-06-03 17:06:50|29642.1|29551.1|29643.2|29552.2|29649.6|29558.6|29641.6|29550.6|32
1654276020000|2022-06-03 17:07:00|29643.4|29552.4|29641.9|29550.9|29644.2|29553.2|29641.6|29550.6|23
1654276030000|2022-06-03 17:07:10|29642|29551|29638.6|29547.6|29644.2|29553.2|29627|29536|34
1654276040000|2022-06-03 17:07:20|29631.7|29540.7|29621.8|29530.8|29638.6|29547.6|29620.1|29529.1|29
1654276050000|2022-06-03 17:07:30|29613.3|29522.3|29616.7|29525.7|29628.7|29537.7|29611.3|29520.3|22
1654276060000|2022-06-03 17:07:40|29617.8|29526.8|29617.8|29526.8|29619.9|29528.9|29612.3|29521.3|35
1654276070000|2022-06-03 17:07:50|29617.2|29526.2|29603.1|29512.1|29618.9|29527.9|29602.8|29511.8|28
1654276080000|2022-06-03 17:08:00|29604.1|29513.1|29602.7|29511.7|29604.1|29513.1|29598.5|29507.5|33
1654276090000|2022-06-03 17:08:10|29602.3|29511.3|29587.3|29496.3|29602.3|29511.3|29585.1|29494.1|37
1654276100000|2022-06-03 17:08:20|29588.2|29497.2|29576|29485|29589.3|29498.3|29576|29485|37
1654276110000|2022-06-03 17:08:30|29577.9|29486.9|29578.6|29487.6|29579.1|29488.1|29575.2|29484.2|32
1654276120000|2022-06-03 17:08:40|29578.7|29487.7|29568.9|29477.9|29578.8|29487.8|29568.5|29477.5|34
1654276130000|2022-06-03 17:08:50|29568.7|29477.7|29568.2|29477.2|29571.9|29480.9|29565|29474|37
1654276140000|2022-06-03 17:09:00|29568.3|29477.3|29571.7|29480.7|29578.6|29487.6|29568.3|29477.3|37
1654276150000|2022-06-03 17:09:10|29570.4|29479.4|29563.4|29472.4|29570.4|29479.4|29562|29471|30
1654276160000|2022-06-03 17:09:20|29563.1|29472.1|29564.2|29473.2|29569.6|29478.6|29561.7|29470.7|34
1654276170000|2022-06-03 17:09:30|29564|29473|29559|29468|29564.6|29473.6|29559|29468|29
1654276180000|2022-06-03 17:09:40|29561.3|29470.3|29560.1|29469.1|29561.3|29470.3|29558|29467|32
1654276190000|2022-06-03 17:09:50|29559.4|29468.4|29557.6|29466.6|29563.1|29472.1|29557.1|29466.1|26
1654276200000|2022-06-03 17:10:00|29561|29470|29552|29461|29561|29470|29550.7|29459.7|27
1654276210000|2022-06-03 17:10:10|29551.7|29460.7|29558.4|29467.4|29558.4|29467.4|29551.5|29460.5|27
1654276220000|2022-06-03 17:10:20|29557.6|29466.6|29548.8|29457.8|29558.2|29467.2|29548.8|29457.8|29
1654276230000|2022-06-03 17:10:30|29548.7|29457.7|29547.8|29456.8|29549.6|29458.6|29546.2|29455.2|23
1654276240000|2022-06-03 17:10:40|29548|29457|29552.3|29461.3|29552.3|29461.3|29546.8|29455.8|27
1654276250000|2022-06-03 17:10:50|29552.8|29461.8|29554.5|29463.5|29560.9|29469.9|29552.8|29461.8|36
1654276260000|2022-06-03 17:11:00|29554.6|29463.6|29542.6|29451.6|29554.6|29463.6|29541.4|29450.4|30
1654276270000|2022-06-03 17:11:10|29542.1|29451.1|29534.5|29443.5|29542.1|29451.1|29533.4|29442.4|16
1654276280000|2022-06-03 17:11:20|29536.3|29445.3|29536.3|29445.3|29542.8|29451.8|29533.5|29442.5|31
1654276290000|2022-06-03 17:11:30|29535.5|29444.5|29533.7|29442.7|29536.2|29445.2|29533.5|29442.5|14
1654276300000|2022-06-03 17:11:40|29533.4|29442.4|29523.2|29432.2|29533.6|29442.6|29515.5|29424.5|38
1654276310000|2022-06-03 17:11:50|29523.4|29432.4|29530|29439|29531|29440|29523.4|29432.4|35
1654276320000|2022-06-03 17:12:00|29528.6|29437.6|29529.9|29438.9|29529.9|29438.9|29526.4|29435.4|28
1654276330000|2022-06-03 17:12:10|29529.6|29438.6|29524|29433|29529.7|29438.7|29522.6|29431.6|26
1654276340000|2022-06-03 17:12:20|29523.6|29432.6|29525.1|29434.1|29525.1|29434.1|29522.3|29431.3|23
1654276350000|2022-06-03 17:12:30|29525.5|29434.5|29522.8|29431.8|29526.6|29435.6|29522.8|29431.8|33
1654276360000|2022-06-03 17:12:40|29522.9|29431.9|29523|29432|29526.4|29435.4|29519.4|29428.4|33
1654276370000|2022-06-03 17:12:50|29523.2|29432.2|29522.5|29431.5|29523.3|29432.3|29522|29431|20
1654276380000|2022-06-03 17:13:00|29521.9|29430.9|29526.6|29435.6|29529.8|29438.8|29521.1|29430.1|22
1654276390000|2022-06-03 17:13:10|29526|29435|29511.8|29420.8|29527.7|29436.7|29511.8|29420.8|26
1654276400000|2022-06-03 17:13:20|29513|29422|29509.5|29418.5|29516.3|29425.3|29505.5|29414.5|36
1654276410000|2022-06-03 17:13:30|29509.7|29418.7|29507|29416|29510.7|29419.7|29507|29416|24
1654276420000|2022-06-03 17:13:40|29508.4|29417.4|29507.9|29416.9|29508.6|29417.6|29503.5|29412.5|22
1654276430000|2022-06-03 17:13:50|29505.9|29414.9|29516.5|29425.5|29517.9|29426.9|29505.8|29414.8|31
1654276440000|2022-06-03 17:14:00|29515.6|29424.6|29524.6|29433.6|29526|29435|29515.6|29424.6|30
1654276450000|2022-06-03 17:14:10|29524.9|29433.9|29524|29433|29525.8|29434.8|29522.8|29431.8|32
1654276460000|2022-06-03 17:14:20|29524.1|29433.1|29523.5|29432.5|29526.4|29435.4|29520.8|29429.8|34
1654276470000|2022-06-03 17:14:30|29523.1|29432.1|29520|29429|29524.5|29433.5|29516.2|29425.2|28
1654276480000|2022-06-03 17:14:40|29520.7|29429.7|29520.5|29429.5|29521.8|29430.8|29517.7|29426.7|26
1654276490000|2022-06-03 17:14:50|29520.9|29429.9|29521.7|29430.7|29522.8|29431.8|29517.8|29426.8|28
1654276500000|2022-06-03 17:15:00|29519.6|29428.6|29519.4|29428.4|29526.1|29435.1|29515.5|29424.5|34
1654276510000|2022-06-03 17:15:10|29517.1|29426.1|29520.2|29429.2|29524.9|29433.9|29517.1|29426.1|28
1654276520000|2022-06-03 17:15:20|29520.1|29429.1|29512.6|29421.6|29523.4|29432.4|29510.4|29419.4|30
1654276530000|2022-06-03 17:15:30|29510.8|29419.8|29511.5|29420.5|29517.5|29426.5|29506.5|29415.5|31
1654276540000|2022-06-03 17:15:40|29510.3|29419.3|29509.9|29418.9|29511.3|29420.3|29506.5|29415.5|30
1654276550000|2022-06-03 17:15:50|29509.8|29418.8|29509.3|29418.3|29510.6|29419.6|29504.5|29413.5|15
1654276560000|2022-06-03 17:16:00|29506.3|29415.3|29510.3|29419.3|29512.3|29421.3|29506.3|29415.3|24
1654276570000|2022-06-03 17:16:10|29511.5|29420.5|29518.8|29427.8|29522|29431|29511.5|29420.5|34
1654276580000|2022-06-03 17:16:20|29520.3|29429.3|29521.9|29430.9|29523.2|29432.2|29518.8|29427.8|7
1654276590000|2022-06-03 17:16:30|29524|29433|29525.5|29434.5|29530.4|29439.4|29520.4|29429.4|16
1654276600000|2022-06-03 17:16:40|29531.6|29440.6|29530.5|29439.5|29534|29443|29526|29435|24
1654276610000|2022-06-03 17:16:50|29530.6|29439.6|29521.1|29430.1|29533.2|29442.2|29521|29430|25
1654276620000|2022-06-03 17:17:00|29523.5|29432.5|29532|29441|29532|29441|29520.1|29429.1|27
1654276630000|2022-06-03 17:17:10|29536.5|29445.5|29530.8|29439.8|29536.5|29445.5|29526.1|29435.1|32
1654276640000|2022-06-03 17:17:20|29531.1|29440.1|29535.2|29444.2|29535.2|29444.2|29531.1|29440.1|28
1654276650000|2022-06-03 17:17:30|29535|29444|29535.8|29444.8|29536|29445|29535|29444|11
1654276660000|2022-06-03 17:17:40|29535.9|29444.9|29535.8|29444.8|29536|29445|29535.8|29444.8|6
1654276670000|2022-06-03 17:17:50|29536.2|29445.2|29523.3|29432.3|29536.2|29445.2|29523.3|29432.3|11
1654276680000|2022-06-03 17:18:00|29520.5|29429.5|29509.5|29418.5|29520.5|29429.5|29508.7|29417.7|16
1654276690000|2022-06-03 17:18:10|29511.1|29420.1|29502.5|29411.5|29525.6|29434.6|29502.5|29411.5|39
1654276700000|2022-06-03 17:18:20|29510.4|29419.4|29498.9|29407.9|29512.6|29421.6|29498.9|29407.9|26
1654276710000|2022-06-03 17:18:30|29502|29411|29507.5|29416.5|29507.6|29416.6|29501.7|29410.7|24
1654276720000|2022-06-03 17:18:40|29503.4|29412.4|29508.3|29417.3|29513.5|29422.5|29503.4|29412.4|33
1654276730000|2022-06-03 17:18:50|29508.5|29417.5|29506.5|29415.5|29512.1|29421.1|29506.5|29415.5|34
1654276740000|2022-06-03 17:19:00|29505|29414|29499.6|29408.6|29506|29415|29496.4|29405.4|33
1654276750000|2022-06-03 17:19:10|29501.5|29410.5|29507.1|29416.1|29513.2|29422.2|29499.3|29408.3|31
1654276760000|2022-06-03 17:19:20|29507|29416|29502.7|29411.7|29510.2|29419.2|29502.5|29411.5|28
1654276770000|2022-06-03 17:19:30|29503.1|29412.1|29506|29415|29507.5|29416.5|29502.6|29411.6|27
1654276780000|2022-06-03 17:19:40|29507.6|29416.6|29507|29416|29513.5|29422.5|29506.3|29415.3|30
1654276790000|2022-06-03 17:19:50|29506.3|29415.3|29504.9|29413.9|29508|29417|29504.1|29413.1|21
1654276800000|2022-06-03 17:20:00|29498.6|29407.6|29497.8|29406.8|29501.2|29410.2|29497.6|29406.6|24
1654276810000|2022-06-03 17:20:10|29498.2|29407.2|29495.3|29404.3|29502.7|29411.7|29495|29404|26
1654276820000|2022-06-03 17:20:20|29494.2|29403.2|29501.4|29410.4|29501.4|29410.4|29490.9|29399.9|17
1654276830000|2022-06-03 17:20:30|29489.1|29398.1|29493.2|29402.2|29497.2|29406.2|29483|29392|31
1654276840000|2022-06-03 17:20:40|29494.5|29403.5|29495.5|29404.5|29495.7|29404.7|29486.1|29395.1|28
1654276850000|2022-06-03 17:20:50|29493|29402|29483|29392|29497.2|29406.2|29481.7|29390.7|29
1654276860000|2022-06-03 17:21:00|29484|29393|29485.9|29394.9|29486.5|29395.5|29483|29392|34
1654276870000|2022-06-03 17:21:10|29490.9|29399.9|29497.7|29406.7|29498.1|29407.1|29489.7|29398.7|35
1654276880000|2022-06-03 17:21:20|29498.1|29407.1|29497.8|29406.8|29498.1|29407.1|29496.5|29405.5|33
1654276890000|2022-06-03 17:21:30|29497.7|29406.7|29515.1|29424.1|29515.1|29424.1|29497.1|29406.1|25
1654276900000|2022-06-03 17:21:40|29515.4|29424.4|29519.4|29428.4|29526.6|29435.6|29515|29424|31
1654276910000|2022-06-03 17:21:50|29519.5|29428.5|29520.8|29429.8|29521.6|29430.6|29518.8|29427.8|30
1654276920000|2022-06-03 17:22:00|29520.9|29429.9|29518.9|29427.9|29524|29433|29518.1|29427.1|30
1654276930000|2022-06-03 17:22:10|29519|29428|29522.4|29431.4|29524.6|29433.6|29518.2|29427.2|26
1654276940000|2022-06-03 17:22:20|29519.6|29428.6|29521|29430|29523.6|29432.6|29519.6|29428.6|23
1654276950000|2022-06-03 17:22:30|29521.8|29430.8|29522.7|29431.7|29523|29432|29519.8|29428.8|14
1654276960000|2022-06-03 17:22:40|29522.8|29431.8|29527.5|29436.5|29528.2|29437.2|29522|29431|33
1654276970000|2022-06-03 17:22:50|29526.5|29435.5|29527.6|29436.6|29529.9|29438.9|29526.5|29435.5|29
1654276980000|2022-06-03 17:23:00|29529.3|29438.3|29528.7|29437.7|29530.9|29439.9|29525.8|29434.8|26
1654276990000|2022-06-03 17:23:10|29528.8|29437.8|29526.5|29435.5|29529.6|29438.6|29515.3|29424.3|36
1654277000000|2022-06-03 17:23:20|29523.9|29432.9|29525.3|29434.3|29527.2|29436.2|29521.4|29430.4|28
1654277010000|2022-06-03 17:23:30|29523.3|29432.3|29525.6|29434.6|29526.1|29435.1|29519|29428|27
1654277020000|2022-06-03 17:23:40|29525.5|29434.5|29526.1|29435.1|29526.3|29435.3|29519.9|29428.9|24
1654277030000|2022-06-03 17:23:50|29525.5|29434.5|29522.3|29431.3|29525.5|29434.5|29516.4|29425.4|28
1654277040000|2022-06-03 17:24:00|29522.4|29431.4|29522.4|29431.4|29523.9|29432.9|29521.5|29430.5|20
1654277050000|2022-06-03 17:24:10|29522.3|29431.3|29526.9|29435.9|29526.9|29435.9|29513.7|29422.7|37
1654277060000|2022-06-03 17:24:20|29523|29432|29528.1|29437.1|29530.3|29439.3|29523|29432|27
1654277070000|2022-06-03 17:24:30|29528.3|29437.3|29537.5|29446.5|29540.5|29449.5|29526.2|29435.2|39
1654277080000|2022-06-03 17:24:40|29538.7|29447.7|29544.7|29453.7|29544.7|29453.7|29536.8|29445.8|33
1654277090000|2022-06-03 17:24:50|29546.2|29455.2|29549.5|29458.5|29550.2|29459.2|29546.2|29455.2|33
1654277100000|2022-06-03 17:25:00|29548.4|29457.4|29551.4|29460.4|29553.7|29462.7|29548.4|29457.4|32
1654277110000|2022-06-03 17:25:10|29552.4|29461.4|29546.6|29455.6|29553.7|29462.7|29545.9|29454.9|32
1654277120000|2022-06-03 17:25:20|29546.7|29455.7|29546.7|29455.7|29547.3|29456.3|29546.1|29455.1|17
1654277130000|2022-06-03 17:25:30|29546.3|29455.3|29543.4|29452.4|29546.5|29455.5|29542.9|29451.9|21
1654277140000|2022-06-03 17:25:40|29543.3|29452.3|29550.1|29459.1|29550.8|29459.8|29543.3|29452.3|32
1654277150000|2022-06-03 17:25:50|29552|29461|29556.8|29465.8|29556.8|29465.8|29550.9|29459.9|28
1654277160000|2022-06-03 17:26:00|29556.9|29465.9|29547.3|29456.3|29556.9|29465.9|29546.6|29455.6|28
1654277170000|2022-06-03 17:26:10|29546.9|29455.9|29547.8|29456.8|29547.9|29456.9|29545.5|29454.5|26
1654277180000|2022-06-03 17:26:20|29547.7|29456.7|29547.3|29456.3|29547.9|29456.9|29546.9|29455.9|14
1654277190000|2022-06-03 17:26:30|29547.4|29456.4|29546.1|29455.1|29547.4|29456.4|29545.9|29454.9|15
1654277200000|2022-06-03 17:26:40|29546.4|29455.4|29547.2|29456.2|29548|29457|29545.7|29454.7|23
1654277210000|2022-06-03 17:26:50|29546.9|29455.9|29548.6|29457.6|29548.8|29457.8|29546.9|29455.9|28
1654277220000|2022-06-03 17:27:00|29548.5|29457.5|29549.4|29458.4|29549.6|29458.6|29545.7|29454.7|27
1654277230000|2022-06-03 17:27:10|29549.3|29458.3|29545.9|29454.9|29550.9|29459.9|29544.1|29453.1|28
1654277240000|2022-06-03 17:27:20|29545.6|29454.6|29546.7|29455.7|29546.8|29455.8|29543|29452|24
1654277250000|2022-06-03 17:27:30|29546.8|29455.8|29545|29454|29546.9|29455.9|29545|29454|19
1654277260000|2022-06-03 17:27:40|29544.6|29453.6|29540.9|29449.9|29545.6|29454.6|29540.4|29449.4|23
1654277270000|2022-06-03 17:27:50|29540.7|29449.7|29529.7|29438.7|29541.1|29450.1|29529.7|29438.7|21
1654277280000|2022-06-03 17:28:00|29530.4|29439.4|29534.1|29443.1|29537|29446|29529.7|29438.7|27
1654277290000|2022-06-03 17:28:10|29534.6|29443.6|29534.9|29443.9|29535.5|29444.5|29526.8|29435.8|33
1654277300000|2022-06-03 17:28:20|29534.1|29443.1|29530.7|29439.7|29536.4|29445.4|29522.6|29431.6|30
1654277310000|2022-06-03 17:28:30|29530.6|29439.6|29533.5|29442.5|29533.5|29442.5|29526.6|29435.6|27
1654277320000|2022-06-03 17:28:40|29533.6|29442.6|29534.7|29443.7|29536.4|29445.4|29533.1|29442.1|29
1654277330000|2022-06-03 17:28:50|29534.3|29443.3|29535.1|29444.1|29535.8|29444.8|29534.2|29443.2|18
1654277340000|2022-06-03 17:29:00|29535.4|29444.4|29549.2|29458.2|29549.2|29458.2|29534.4|29443.4|35
1654277350000|2022-06-03 17:29:10|29549.1|29458.1|29537.4|29446.4|29549.1|29458.1|29534.7|29443.7|27
1654277360000|2022-06-03 17:29:20|29537.1|29446.1|29544.6|29453.6|29546.1|29455.1|29537.1|29446.1|34
1654277370000|2022-06-03 17:29:30|29543.3|29452.3|29539.6|29448.6|29545.6|29454.6|29539.6|29448.6|27
1654277380000|2022-06-03 17:29:40|29540.1|29449.1|29539.6|29448.6|29540.1|29449.1|29539.6|29448.6|9
1654277390000|2022-06-03 17:29:50|29539.5|29448.5|29539.8|29448.8|29540.1|29449.1|29538.2|29447.2|27
1654277400000|2022-06-03 17:30:00|29539.7|29448.7|29528.2|29437.2|29539.7|29448.7|29526.9|29435.9|26
1654277410000|2022-06-03 17:30:10|29526.9|29435.9|29524.8|29433.8|29527.4|29436.4|29520.5|29429.5|30
1654277420000|2022-06-03 17:30:20|29524.3|29433.3|29524.9|29433.9|29526.5|29435.5|29520.3|29429.3|34
1654277430000|2022-06-03 17:30:30|29524.2|29433.2|29534|29443|29535|29444|29524.2|29433.2|35
1654277440000|2022-06-03 17:30:40|29532.4|29441.4|29531|29440|29534.8|29443.8|29530.8|29439.8|29
1654277450000|2022-06-03 17:30:50|29532.8|29441.8|29533.4|29442.4|29534.5|29443.5|29528.9|29437.9|35
1654277460000|2022-06-03 17:31:00|29533.7|29442.7|29534.1|29443.1|29535.6|29444.6|29531.6|29440.6|28
1654277470000|2022-06-03 17:31:10|29535.2|29444.2|29542|29451|29542.8|29451.8|29534.6|29443.6|33
1654277480000|2022-06-03 17:31:20|29542.2|29451.2|29542.7|29451.7|29542.7|29451.7|29538.9|29447.9|22
1654277490000|2022-06-03 17:31:30|29541.5|29450.5|29541.1|29450.1|29542.9|29451.9|29539.2|29448.2|29
1654277500000|2022-06-03 17:31:40|29541.4|29450.4|29542.4|29451.4|29542.9|29451.9|29540.5|29449.5|28
1654277510000|2022-06-03 17:31:50|29542.3|29451.3|29550.3|29459.3|29550.9|29459.9|29541.3|29450.3|22
1654277520000|2022-06-03 17:32:00|29552|29461|29536.4|29445.4|29566.7|29475.7|29531.8|29440.8|34
1654277530000|2022-06-03 17:32:10|29536.7|29445.7|29536.9|29445.9|29541.6|29450.6|29534.9|29443.9|27
1654277540000|2022-06-03 17:32:20|29536.8|29445.8|29528.2|29437.2|29539.9|29448.9|29522.3|29431.3|27
1654277550000|2022-06-03 17:32:30|29527.4|29436.4|29535.9|29444.9|29535.9|29444.9|29525.7|29434.7|25
1654277560000|2022-06-03 17:32:40|29535.1|29444.1|29533.6|29442.6|29536.3|29445.3|29527.5|29436.5|16
1654277570000|2022-06-03 17:32:50|29536.3|29445.3|29533.7|29442.7|29540.5|29449.5|29533.6|29442.6|14
1654277580000|2022-06-03 17:33:00|29532.4|29441.4|29528.8|29437.8|29534.6|29443.6|29524.4|29433.4|34
1654277590000|2022-06-03 17:33:10|29528.2|29437.2|29528.7|29437.7|29530.3|29439.3|29524.7|29433.7|26
1654277600000|2022-06-03 17:33:20|29528.3|29437.3|29533.9|29442.9|29534.2|29443.2|29528.3|29437.3|32
1654277610000|2022-06-03 17:33:30|29533.6|29442.6|29527|29436|29533.6|29442.6|29523.9|29432.9|29
1654277620000|2022-06-03 17:33:40|29527.6|29436.6|29518.5|29427.5|29529|29438|29518.5|29427.5|24
1654277630000|2022-06-03 17:33:50|29515.6|29424.6|29522.9|29431.9|29523.9|29432.9|29515.6|29424.6|31
1654277640000|2022-06-03 17:34:00|29523.4|29432.4|29524.6|29433.6|29526.8|29435.8|29523.3|29432.3|25
1654277650000|2022-06-03 17:34:10|29524.8|29433.8|29524|29433|29525.4|29434.4|29523.8|29432.8|26
1654277660000|2022-06-03 17:34:20|29522.5|29431.5|29522.9|29431.9|29523.5|29432.5|29520.7|29429.7|29
1654277670000|2022-06-03 17:34:30|29522.2|29431.2|29517.4|29426.4|29522.2|29431.2|29516.9|29425.9|28
1654277680000|2022-06-03 17:34:40|29517|29426|29521.2|29430.2|29521.6|29430.6|29516.5|29425.5|33
1654277690000|2022-06-03 17:34:50|29521|29430|29532.4|29441.4|29533.7|29442.7|29519.1|29428.1|33
1654277700000|2022-06-03 17:35:00|29532.9|29441.9|29540.5|29449.5|29541.8|29450.8|29531|29440|30
1654277710000|2022-06-03 17:35:10|29541.1|29450.1|29530.4|29439.4|29541.5|29450.5|29527.4|29436.4|40
1654277720000|2022-06-03 17:35:20|29532.4|29441.4|29539|29448|29540.5|29449.5|29527|29436|32
1654277730000|2022-06-03 17:35:30|29536.9|29445.9|29536.7|29445.7|29540.1|29449.1|29536.2|29445.2|29
1654277740000|2022-06-03 17:35:40|29536.4|29445.4|29537.5|29446.5|29541.1|29450.1|29536.4|29445.4|27
1654277750000|2022-06-03 17:35:50|29539.1|29448.1|29539.7|29448.7|29540.7|29449.7|29536|29445|22
1654277760000|2022-06-03 17:36:00|29539.1|29448.1|29540.9|29449.9|29541.5|29450.5|29537.7|29446.7|26
1654277770000|2022-06-03 17:36:10|29541|29450|29548.4|29457.4|29548.4|29457.4|29539.7|29448.7|25
1654277780000|2022-06-03 17:36:20|29548.5|29457.5|29556.2|29465.2|29556.2|29465.2|29546.4|29455.4|29
1654277790000|2022-06-03 17:36:30|29555.6|29464.6|29556.4|29465.4|29560.2|29469.2|29555.4|29464.4|31
1654277800000|2022-06-03 17:36:40|29556|29465|29553|29462|29556|29465|29553|29462|20
1654277810000|2022-06-03 17:36:50|29553.1|29462.1|29551.9|29460.9|29553.3|29462.3|29551.1|29460.1|18
1654277820000|2022-06-03 17:37:00|29551.4|29460.4|29557|29466|29560|29469|29546.5|29455.5|28
1654277830000|2022-06-03 17:37:10|29558.9|29467.9|29577.6|29486.6|29577.8|29486.8|29557.3|29466.3|36
1654277840000|2022-06-03 17:37:20|29578.1|29487.1|29566.4|29475.4|29580|29489|29566.2|29475.2|32
1654277850000|2022-06-03 17:37:30|29566.7|29475.7|29565.3|29474.3|29570.8|29479.8|29565.2|29474.2|33
1654277860000|2022-06-03 17:37:40|29565.6|29474.6|29565.2|29474.2|29567.5|29476.5|29563.8|29472.8|28
1654277870000|2022-06-03 17:37:50|29564.5|29473.5|29552|29461|29565.3|29474.3|29551.6|29460.6|31
1654277880000|2022-06-03 17:38:00|29552.3|29461.3|29545.7|29454.7|29552.3|29461.3|29544|29453|26
1654277890000|2022-06-03 17:38:10|29546.5|29455.5|29547.8|29456.8|29549.1|29458.1|29543.9|29452.9|33
1654277900000|2022-06-03 17:38:20|29548.4|29457.4|29546.2|29455.2|29548.8|29457.8|29546|29455|23
1654277910000|2022-06-03 17:38:30|29546.4|29455.4|29546.6|29455.6|29547.3|29456.3|29544.9|29453.9|24
1654277920000|2022-06-03 17:38:40|29545.8|29454.8|29545.7|29454.7|29546.4|29455.4|29543.4|29452.4|28
1654277930000|2022-06-03 17:38:50|29546.8|29455.8|29546.6|29455.6|29546.8|29455.8|29545.1|29454.1|21
1654277940000|2022-06-03 17:39:00|29545.7|29454.7|29546.1|29455.1|29546.3|29455.3|29544.6|29453.6|24
1654277950000|2022-06-03 17:39:10|29546|29455|29545.5|29454.5|29546.8|29455.8|29545.3|29454.3|23
1654277960000|2022-06-03 17:39:20|29543.2|29452.2|29546.4|29455.4|29546.8|29455.8|29543.2|29452.2|28
1654277970000|2022-06-03 17:39:30|29546.3|29455.3|29546.2|29455.2|29546.6|29455.6|29545.3|29454.3|24
1654277980000|2022-06-03 17:39:40|29546.6|29455.6|29545.5|29454.5|29547.2|29456.2|29545.5|29454.5|14
1654277990000|2022-06-03 17:39:50|29545.3|29454.3|29553.3|29462.3|29553.3|29462.3|29545.3|29454.3|27
1654278000000|2022-06-03 17:40:00|29554.3|29463.3|29550.1|29459.1|29554.6|29463.6|29547.6|29456.6|28
1654278010000|2022-06-03 17:40:10|29550|29459|29554|29463|29554.8|29463.8|29550|29459|21
1654278020000|2022-06-03 17:40:20|29553.5|29462.5|29551.2|29460.2|29553.9|29462.9|29550.3|29459.3|26
1654278030000|2022-06-03 17:40:30|29551.4|29460.4|29549.4|29458.4|29551.4|29460.4|29549.3|29458.3|24
1654278040000|2022-06-03 17:40:40|29548.9|29457.9|29548.6|29457.6|29549.8|29458.8|29547.1|29456.1|26
1654278050000|2022-06-03 17:40:50|29548.2|29457.2|29552.3|29461.3|29552.3|29461.3|29548.2|29457.2|21
1654278060000|2022-06-03 17:41:00|29551.4|29460.4|29537.6|29446.6|29551.8|29460.8|29537.6|29446.6|29
1654278070000|2022-06-03 17:41:10|29537.2|29446.2|29543.5|29452.5|29544.1|29453.1|29536.7|29445.7|27
1654278080000|2022-06-03 17:41:20|29538.2|29447.2|29538.2|29447.2|29544.6|29453.6|29538.2|29447.2|26
1654278090000|2022-06-03 17:41:30|29543.2|29452.2|29528.8|29437.8|29544.3|29453.3|29528.7|29437.7|23
1654278100000|2022-06-03 17:41:40|29530.1|29439.1|29530.1|29439.1|29530.3|29439.3|29528.2|29437.2|13
1654278110000|2022-06-03 17:41:50|29529|29438|29521.6|29430.6|29532.3|29441.3|29519.5|29428.5|38
1654278120000|2022-06-03 17:42:00|29521.5|29430.5|29519.8|29428.8|29523.1|29432.1|29519.7|29428.7|21
1654278130000|2022-06-03 17:42:10|29519.9|29428.9|29506.9|29415.9|29519.9|29428.9|29505.8|29414.8|33
1654278140000|2022-06-03 17:42:20|29512.9|29421.9|29513.1|29422.1|29516.5|29425.5|29512|29421|24
1654278150000|2022-06-03 17:42:30|29510.5|29419.5|29513.8|29422.8|29515.2|29424.2|29510|29419|32
1654278160000|2022-06-03 17:42:40|29514.4|29423.4|29508.4|29417.4|29514.6|29423.6|29507.4|29416.4|31
1654278170000|2022-06-03 17:42:50|29509.1|29418.1|29501.6|29410.6|29510.4|29419.4|29501.6|29410.6|22
1654278180000|2022-06-03 17:43:00|29500.8|29409.8|29484|29393|29500.8|29409.8|29479.2|29388.2|35
1654278190000|2022-06-03 17:43:10|29487.1|29396.1|29484.6|29393.6|29488.6|29397.6|29472.6|29381.6|34
1654278200000|2022-06-03 17:43:20|29482.4|29391.4|29464.3|29373.3|29482.4|29391.4|29463|29372|34
1654278210000|2022-06-03 17:43:30|29464.5|29373.5|29459.3|29368.3|29470.1|29379.1|29458.7|29367.7|31
1654278220000|2022-06-03 17:43:40|29459.9|29368.9|29460.4|29369.4|29460.6|29369.6|29459.5|29368.5|22
1654278230000|2022-06-03 17:43:50|29460.3|29369.3|29464.5|29373.5|29466.4|29375.4|29459.7|29368.7|32
1654278240000|2022-06-03 17:44:00|29464.9|29373.9|29466.3|29375.3|29469.3|29378.3|29461.1|29370.1|35
1654278250000|2022-06-03 17:44:10|29468.7|29377.7|29464.6|29373.6|29468.7|29377.7|29462.8|29371.8|31
1654278260000|2022-06-03 17:44:20|29464.5|29373.5|29465.8|29374.8|29469.1|29378.1|29460.7|29369.7|32
1654278270000|2022-06-03 17:44:30|29465.5|29374.5|29467|29376|29467.6|29376.6|29464|29373|24
1654278280000|2022-06-03 17:44:40|29466.9|29375.9|29467.3|29376.3|29469|29378|29466|29375|25
1654278290000|2022-06-03 17:44:50|29468.4|29377.4|29470.1|29379.1|29471.4|29380.4|29467.7|29376.7|26
1654278300000|2022-06-03 17:45:00|29468|29377|29469|29378|29480|29389|29468|29377|33
1654278310000|2022-06-03 17:45:10|29469.5|29378.5|29468.3|29377.3|29470.3|29379.3|29463.4|29372.4|31
1654278320000|2022-06-03 17:45:20|29467.9|29376.9|29467.6|29376.6|29468.6|29377.6|29464.6|29373.6|30
1654278330000|2022-06-03 17:45:30|29468.2|29377.2|29464.8|29373.8|29468.2|29377.2|29462.1|29371.1|30
1654278340000|2022-06-03 17:45:40|29463.2|29372.2|29461.9|29370.9|29468.6|29377.6|29461.4|29370.4|32
1654278350000|2022-06-03 17:45:50|29456.7|29365.7|29463.7|29372.7|29464.5|29373.5|29453.9|29362.9|34
1654278360000|2022-06-03 17:46:00|29464.3|29373.3|29458.7|29367.7|29464.6|29373.6|29453.5|29362.5|33
1654278370000|2022-06-03 17:46:10|29459.1|29368.1|29459.3|29368.3|29462.4|29371.4|29456.8|29365.8|33
1654278380000|2022-06-03 17:46:20|29458.8|29367.8|29460.8|29369.8|29463|29372|29457.9|29366.9|32
1654278390000|2022-06-03 17:46:30|29462.3|29371.3|29467.3|29376.3|29471.1|29380.1|29462.3|29371.3|36
1654278400000|2022-06-03 17:46:40|29466|29375|29471.8|29380.8|29476.3|29385.3|29466|29375|30
1654278410000|2022-06-03 17:46:50|29472.5|29381.5|29484.5|29393.5|29486.1|29395.1|29471.7|29380.7|29
1654278420000|2022-06-03 17:47:00|29484.9|29393.9|29488.3|29397.3|29490.9|29399.9|29484.3|29393.3|33
1654278430000|2022-06-03 17:47:10|29488|29397|29491.6|29400.6|29493.8|29402.8|29486.2|29395.2|36
1654278440000|2022-06-03 17:47:20|29492.1|29401.1|29486.5|29395.5|29495.2|29404.2|29486.2|29395.2|35
1654278450000|2022-06-03 17:47:30|29488.5|29397.5|29492.3|29401.3|29492.3|29401.3|29484.2|29393.2|33
1654278460000|2022-06-03 17:47:40|29492.2|29401.2|29492|29401|29492.9|29401.9|29489.1|29398.1|29
1654278470000|2022-06-03 17:47:50|29491.2|29400.2|29492.5|29401.5|29494.2|29403.2|29488.7|29397.7|35
1654278480000|2022-06-03 17:48:00|29492.9|29401.9|29491.9|29400.9|29492.9|29401.9|29488.5|29397.5|26
1654278490000|2022-06-03 17:48:10|29491.3|29400.3|29495.1|29404.1|29495.4|29404.4|29489.5|29398.5|31
1654278500000|2022-06-03 17:48:20|29495.6|29404.6|29510.7|29419.7|29510.7|29419.7|29495.5|29404.5|34
1654278510000|2022-06-03 17:48:30|29511.4|29420.4|29511|29420|29514.3|29423.3|29510.3|29419.3|38
1654278520000|2022-06-03 17:48:40|29512.4|29421.4|29506.5|29415.5|29514.2|29423.2|29505.8|29414.8|32
1654278530000|2022-06-03 17:48:50|29506.7|29415.7|29518.7|29427.7|29519.6|29428.6|29506.7|29415.7|32
1654278540000|2022-06-03 17:49:00|29518.6|29427.6|29508|29417|29518.7|29427.7|29504.3|29413.3|33
1654278550000|2022-06-03 17:49:10|29507.8|29416.8|29511.4|29420.4|29513.6|29422.6|29504.2|29413.2|33
1654278560000|2022-06-03 17:49:20|29513.1|29422.1|29517.8|29426.8|29517.8|29426.8|29507.8|29416.8|35
1654278570000|2022-06-03 17:49:30|29517.6|29426.6|29524.1|29433.1|29525.3|29434.3|29514|29423|31
1654278580000|2022-06-03 17:49:40|29524.4|29433.4|29524.3|29433.3|29526.5|29435.5|29523.4|29432.4|31
1654278590000|2022-06-03 17:49:50|29525.1|29434.1|29528.9|29437.9|29529.4|29438.4|29521.6|29430.6|28
1654278600000|2022-06-03 17:50:00|29528.6|29437.6|29525|29434|29529.4|29438.4|29523.5|29432.5|39
1654278610000|2022-06-03 17:50:10|29525.1|29434.1|29538.4|29447.4|29538.4|29447.4|29525.1|29434.1|36
1654278620000|2022-06-03 17:50:20|29536.1|29445.1|29533.6|29442.6|29538.4|29447.4|29531|29440|32
1654278630000|2022-06-03 17:50:30|29531.8|29440.8|29533.4|29442.4|29535.4|29444.4|29531.3|29440.3|29
1654278640000|2022-06-03 17:50:40|29534.2|29443.2|29530.7|29439.7|29536.2|29445.2|29530.1|29439.1|28
1654278650000|2022-06-03 17:50:50|29531|29440|29517|29426|29534.7|29443.7|29517|29426|27
1654278660000|2022-06-03 17:51:00|29521.8|29430.8|29522.4|29431.4|29523.3|29432.3|29516.7|29425.7|30
1654278670000|2022-06-03 17:51:10|29521.8|29430.8|29522.3|29431.3|29527.5|29436.5|29519.3|29428.3|27
1654278680000|2022-06-03 17:51:20|29520.4|29429.4|29530.3|29439.3|29530.5|29439.5|29520.4|29429.4|33
1654278690000|2022-06-03 17:51:30|29530.6|29439.6|29538.6|29447.6|29540.8|29449.8|29529.2|29438.2|35
1654278700000|2022-06-03 17:51:40|29539|29448|29531.9|29440.9|29540.2|29449.2|29530.9|29439.9|33
1654278710000|2022-06-03 17:51:50|29532.3|29441.3|29533.8|29442.8|29536.7|29445.7|29528|29437|27
1654278720000|2022-06-03 17:52:00|29534.1|29443.1|29537.4|29446.4|29537.4|29446.4|29533.5|29442.5|32
1654278730000|2022-06-03 17:52:10|29539|29448|29538.4|29447.4|29539.4|29448.4|29538|29447|20
1654278740000|2022-06-03 17:52:20|29538.6|29447.6|29539.4|29448.4|29540.4|29449.4|29538.6|29447.6|17
1654278750000|2022-06-03 17:52:30|29539.7|29448.7|29538|29447|29540.9|29449.9|29537.8|29446.8|28
1654278760000|2022-06-03 17:52:40|29536.5|29445.5|29538.6|29447.6|29539|29448|29534.9|29443.9|27
1654278770000|2022-06-03 17:52:50|29538.8|29447.8|29537.6|29446.6|29540.7|29449.7|29533.9|29442.9|26
1654278780000|2022-06-03 17:53:00|29538.5|29447.5|29535.9|29444.9|29540.4|29449.4|29534.4|29443.4|35
1654278790000|2022-06-03 17:53:10|29536.3|29445.3|29544.4|29453.4|29544.9|29453.9|29536.3|29445.3|31
1654278800000|2022-06-03 17:53:20|29544.5|29453.5|29544.3|29453.3|29546|29455|29541.5|29450.5|36
1654278810000|2022-06-03 17:53:30|29543.7|29452.7|29539.8|29448.8|29545|29454|29539.8|29448.8|31
1654278820000|2022-06-03 17:53:40|29539.9|29448.9|29526.7|29435.7|29542.6|29451.6|29526.7|29435.7|32
1654278830000|2022-06-03 17:53:50|29525.6|29434.6|29528.5|29437.5|29529.6|29438.6|29521.9|29430.9|30
1654278840000|2022-06-03 17:54:00|29529.2|29438.2|29527.2|29436.2|29530.3|29439.3|29523.7|29432.7|30
1654278850000|2022-06-03 17:54:10|29527.4|29436.4|29529.2|29438.2|29531.1|29440.1|29526.2|29435.2|31
1654278860000|2022-06-03 17:54:20|29529.3|29438.3|29528.8|29437.8|29531.3|29440.3|29527.5|29436.5|27
1654278870000|2022-06-03 17:54:30|29528.1|29437.1|29525.3|29434.3|29530.7|29439.7|29523.9|29432.9|34
1654278880000|2022-06-03 17:54:40|29525.4|29434.4|29527.6|29436.6|29528|29437|29524|29433|30
1654278890000|2022-06-03 17:54:50|29526.6|29435.6|29527.4|29436.4|29528.4|29437.4|29525.4|29434.4|32
1654278900000|2022-06-03 17:55:00|29527.1|29436.1|29512.4|29421.4|29527.1|29436.1|29507.3|29416.3|35
1654278910000|2022-06-03 17:55:10|29509.9|29418.9|29504.1|29413.1|29513.9|29422.9|29504.1|29413.1|31
1654278920000|2022-06-03 17:55:20|29505.6|29414.6|29505.3|29414.3|29507.7|29416.7|29502.5|29411.5|32
1654278930000|2022-06-03 17:55:30|29504.8|29413.8|29509.8|29418.8|29511.9|29420.9|29503.4|29412.4|30
1654278940000|2022-06-03 17:55:40|29510.9|29419.9|29511.9|29420.9|29516.1|29425.1|29508.7|29417.7|29
1654278950000|2022-06-03 17:55:50|29512|29421|29515.8|29424.8|29516|29425|29510.2|29419.2|23
1654278960000|2022-06-03 17:56:00|29513.1|29422.1|29522.8|29431.8|29522.8|29431.8|29512.3|29421.3|27
1654278970000|2022-06-03 17:56:10|29522.7|29431.7|29530.6|29439.6|29530.6|29439.6|29520.4|29429.4|34
1654278980000|2022-06-03 17:56:20|29529.7|29438.7|29530.9|29439.9|29532.5|29441.5|29527.1|29436.1|24
1654278990000|2022-06-03 17:56:30|29530.2|29439.2|29528.7|29437.7|29530.5|29439.5|29528.4|29437.4|23
1654279000000|2022-06-03 17:56:40|29528.9|29437.9|29528.3|29437.3|29529.9|29438.9|29528.2|29437.2|15
1654279010000|2022-06-03 17:56:50|29528.4|29437.4|29522.6|29431.6|29528.4|29437.4|29517.9|29426.9|27
1654279020000|2022-06-03 17:57:00|29519.9|29428.9|29516.8|29425.8|29521.8|29430.8|29514.5|29423.5|30
1654279030000|2022-06-03 17:57:10|29516.7|29425.7|29520.9|29429.9|29522.9|29431.9|29513.9|29422.9|34
1654279040000|2022-06-03 17:57:20|29522|29431|29513.3|29422.3|29522|29431|29511.6|29420.6|27
1654279050000|2022-06-03 17:57:30|29512.1|29421.1|29517.3|29426.3|29518.6|29427.6|29512.1|29421.1|36
1654279060000|2022-06-03 17:57:40|29516.8|29425.8|29516.8|29425.8|29521.1|29430.1|29513.4|29422.4|28
1654279070000|2022-06-03 17:57:50|29516.9|29425.9|29530|29439|29530|29439|29516.5|29425.5|30
1654279080000|2022-06-03 17:58:00|29526.3|29435.3|29527.2|29436.2|29530.9|29439.9|29524.9|29433.9|29
1654279090000|2022-06-03 17:58:10|29528.1|29437.1|29532.6|29441.6|29534|29443|29527.4|29436.4|17
1654279100000|2022-06-03 17:58:20|29531.5|29440.5|29532.3|29441.3|29535.4|29444.4|29529.9|29438.9|32
1654279110000|2022-06-03 17:58:30|29532|29441|29533.6|29442.6|29535.3|29444.3|29531.8|29440.8|26
1654279120000|2022-06-03 17:58:40|29534.6|29443.6|29533.1|29442.1|29537.3|29446.3|29533|29442|31
1654279130000|2022-06-03 17:58:50|29533.9|29442.9|29532.6|29441.6|29538.1|29447.1|29532.6|29441.6|27
1654279140000|2022-06-03 17:59:00|29534.7|29443.7|29531.3|29440.3|29534.7|29443.7|29529.8|29438.8|32
1654279150000|2022-06-03 17:59:10|29530.4|29439.4|29530.8|29439.8|29532.8|29441.8|29529.2|29438.2|33
1654279160000|2022-06-03 17:59:20|29531|29440|29528.7|29437.7|29534.2|29443.2|29528|29437|29
1654279170000|2022-06-03 17:59:30|29529.2|29438.2|29521.1|29430.1|29530.7|29439.7|29520.9|29429.9|28
1654279180000|2022-06-03 17:59:40|29522.1|29431.1|29522.9|29431.9|29526.4|29435.4|29521.6|29430.6|29
1654279190000|2022-06-03 17:59:50|29523.6|29432.6|29524.9|29433.9|29525.3|29434.3|29521.8|29430.8|24
1654279200000|2022-06-03 18:00:00|29524.7|29433.7|29510.1|29419.1|29525.2|29434.2|29510.1|29419.1|30
1654279210000|2022-06-03 18:00:10|29511.7|29420.7|29509|29418|29516.5|29425.5|29506.9|29415.9|30
1654279220000|2022-06-03 18:00:20|29508.8|29417.8|29506.1|29415.1|29509.3|29418.3|29500.8|29409.8|31
1654279230000|2022-06-03 18:00:30|29507.3|29416.3|29509.6|29418.6|29510.8|29419.8|29506.4|29415.4|34
1654279240000|2022-06-03 18:00:40|29510.6|29419.6|29515.5|29424.5|29521.7|29430.7|29508.7|29417.7|31
1654279250000|2022-06-03 18:00:50|29515.6|29424.6|29515.7|29424.7|29519.3|29428.3|29514.6|29423.6|31
1654279260000|2022-06-03 18:01:00|29514.1|29423.1|29509.9|29418.9|29516.4|29425.4|29508.8|29417.8|39
1654279270000|2022-06-03 18:01:10|29508.7|29417.7|29509.4|29418.4|29511.2|29420.2|29507.4|29416.4|34
1654279280000|2022-06-03 18:01:20|29508.6|29417.6|29509.5|29418.5|29509.5|29418.5|29508.2|29417.2|21
1654279290000|2022-06-03 18:01:30|29509.4|29418.4|29508.7|29417.7|29509.8|29418.8|29508.7|29417.7|10
1654279300000|2022-06-03 18:01:40|29509.6|29418.6|29507.1|29416.1|29511.4|29420.4|29505.8|29414.8|24
1654279310000|2022-06-03 18:01:50|29506.6|29415.6|29503.9|29412.9|29506.6|29415.6|29500.5|29409.5|26
1654279320000|2022-06-03 18:02:00|29504.7|29413.7|29509|29418|29511.1|29420.1|29500.4|29409.4|30
1654279330000|2022-06-03 18:02:10|29510.5|29419.5|29513.4|29422.4|29513.6|29422.6|29508.5|29417.5|31
1654279340000|2022-06-03 18:02:20|29513.3|29422.3|29513.3|29422.3|29513.6|29422.6|29511.8|29420.8|26
1654279350000|2022-06-03 18:02:30|29513.7|29422.7|29512.9|29421.9|29514.6|29423.6|29511.7|29420.7|25
1654279360000|2022-06-03 18:02:40|29513.9|29422.9|29516.5|29425.5|29521.8|29430.8|29513.1|29422.1|28
1654279370000|2022-06-03 18:02:50|29516.1|29425.1|29515.8|29424.8|29516.4|29425.4|29510.7|29419.7|26
1654279380000|2022-06-03 18:03:00|29516.4|29425.4|29521.4|29430.4|29521.4|29430.4|29516.4|29425.4|32
1654279390000|2022-06-03 18:03:10|29521.7|29430.7|29533.8|29442.8|29533.8|29442.8|29521.7|29430.7|36
1654279400000|2022-06-03 18:03:20|29532.2|29441.2|29536.3|29445.3|29537.5|29446.5|29532.2|29441.2|31
1654279410000|2022-06-03 18:03:30|29534.8|29443.8|29535|29444|29539.9|29448.9|29534.8|29443.8|28
1654279420000|2022-06-03 18:03:40|29534.3|29443.3|29536.9|29445.9|29538.6|29447.6|29534.3|29443.3|27
1654279430000|2022-06-03 18:03:50|29537.5|29446.5|29546.5|29455.5|29547.7|29456.7|29537.4|29446.4|32
1654279440000|2022-06-03 18:04:00|29546.6|29455.6|29544.9|29453.9|29547.2|29456.2|29542|29451|28
1654279450000|2022-06-03 18:04:10|29544.2|29453.2|29549.5|29458.5|29550.7|29459.7|29544.2|29453.2|32
1654279460000|2022-06-03 18:04:20|29548.2|29457.2|29544.1|29453.1|29548.2|29457.2|29542.5|29451.5|23
1654279470000|2022-06-03 18:04:30|29544|29453|29541.5|29450.5|29544|29453|29540.7|29449.7|24
1654279480000|2022-06-03 18:04:40|29542|29451|29542.6|29451.6|29548.2|29457.2|29541|29450|28
1654279490000|2022-06-03 18:04:50|29541.6|29450.6|29539.9|29448.9|29541.8|29450.8|29539.1|29448.1|26
1654279500000|2022-06-03 18:05:00|29540.4|29449.4|29533.5|29442.5|29540.4|29449.4|29533.5|29442.5|28
1654279510000|2022-06-03 18:05:10|29533.2|29442.2|29535.5|29444.5|29536.6|29445.6|29526.6|29435.6|29
1654279520000|2022-06-03 18:05:20|29535.4|29444.4|29534.1|29443.1|29535.6|29444.6|29533.5|29442.5|25
1654279530000|2022-06-03 18:05:30|29532|29441|29531.8|29440.8|29532.5|29441.5|29529.5|29438.5|29
1654279540000|2022-06-03 18:05:40|29532.2|29441.2|29531.9|29440.9|29533|29442|29530.4|29439.4|26
1654279550000|2022-06-03 18:05:50|29531.8|29440.8|29523.5|29432.5|29533.1|29442.1|29523.5|29432.5|33
1654279560000|2022-06-03 18:06:00|29523.6|29432.6|29526.1|29435.1|29526.6|29435.6|29521.3|29430.3|34
1654279570000|2022-06-03 18:06:10|29525.9|29434.9|29539.3|29448.3|29539.3|29448.3|29524.8|29433.8|23
1654279580000|2022-06-03 18:06:20|29539.2|29448.2|29534.1|29443.1|29539.2|29448.2|29532.6|29441.6|34
1654279590000|2022-06-03 18:06:30|29534.6|29443.6|29536|29445|29536.6|29445.6|29528.2|29437.2|33
1654279600000|2022-06-03 18:06:40|29536.1|29445.1|29543.9|29452.9|29543.9|29452.9|29535.3|29444.3|35
1654279610000|2022-06-03 18:06:50|29544.2|29453.2|29545.5|29454.5|29548.4|29457.4|29542.6|29451.6|34
1654279620000|2022-06-03 18:07:00|29545.6|29454.6|29544.5|29453.5|29547.3|29456.3|29544.4|29453.4|22
1654279630000|2022-06-03 18:07:10|29543.9|29452.9|29545.5|29454.5|29546.5|29455.5|29543.9|29452.9|25
1654279640000|2022-06-03 18:07:20|29545.8|29454.8|29546|29455|29547|29456|29545.1|29454.1|18
1654279650000|2022-06-03 18:07:30|29546.1|29455.1|29546.3|29455.3|29546.4|29455.4|29546|29455|7
1654279660000|2022-06-03 18:07:40|29546.6|29455.6|29541.9|29450.9|29547|29456|29540.7|29449.7|19
1654279670000|2022-06-03 18:07:50|29540.8|29449.8|29541.4|29450.4|29542.5|29451.5|29540.4|29449.4|28
1654279680000|2022-06-03 18:08:00|29541.5|29450.5|29533.5|29442.5|29542.4|29451.4|29533.5|29442.5|25
1654279690000|2022-06-03 18:08:10|29531.1|29440.1|29529.8|29438.8|29531.1|29440.1|29528.4|29437.4|28
1654279700000|2022-06-03 18:08:20|29529.2|29438.2|29529.6|29438.6|29530.4|29439.4|29527.2|29436.2|30
1654279710000|2022-06-03 18:08:30|29529.7|29438.7|29531.1|29440.1|29531.6|29440.6|29529.7|29438.7|18
1654279720000|2022-06-03 18:08:40|29530.2|29439.2|29541.3|29450.3|29541.4|29450.4|29530.2|29439.2|32
1654279730000|2022-06-03 18:08:50|29540.1|29449.1|29538.7|29447.7|29540.2|29449.2|29536.7|29445.7|30
1654279740000|2022-06-03 18:09:00|29539.4|29448.4|29538.9|29447.9|29540|29449|29538.3|29447.3|25
1654279750000|2022-06-03 18:09:10|29538.8|29447.8|29526.8|29435.8|29540.3|29449.3|29526.8|29435.8|29
1654279760000|2022-06-03 18:09:20|29526.4|29435.4|29524.3|29433.3|29527|29436|29524.3|29433.3|19
1654279770000|2022-06-03 18:09:30|29525.7|29434.7|29525.8|29434.8|29530.3|29439.3|29524.3|29433.3|32
1654279780000|2022-06-03 18:09:40|29526|29435|29524.5|29433.5|29527.5|29436.5|29524.5|29433.5|29
1654279790000|2022-06-03 18:09:50|29525.1|29434.1|29523.8|29432.8|29526.5|29435.5|29523.5|29432.5|23
1654279800000|2022-06-03 18:10:00|29524.7|29433.7|29522.9|29431.9|29524.7|29433.7|29522.6|29431.6|18
1654279810000|2022-06-03 18:10:10|29525.5|29434.5|29530.9|29439.9|29535.1|29444.1|29524.8|29433.8|25
1654279820000|2022-06-03 18:10:20|29531.6|29440.6|29529.5|29438.5|29532.6|29441.6|29529.5|29438.5|30
1654279830000|2022-06-03 18:10:30|29526.6|29435.6|29525.2|29434.2|29526.6|29435.6|29519.5|29428.5|30
1654279840000|2022-06-03 18:10:40|29525.3|29434.3|29522|29431|29529.5|29438.5|29521.8|29430.8|34
1654279850000|2022-06-03 18:10:50|29520.9|29429.9|29524.6|29433.6|29525.3|29434.3|29519|29428|38
1654279860000|2022-06-03 18:11:00|29524.7|29433.7|29528.8|29437.8|29528.9|29437.9|29524.2|29433.2|20
1654279870000|2022-06-03 18:11:10|29528.7|29437.7|29531.6|29440.6|29531.7|29440.7|29526.8|29435.8|24
1654279880000|2022-06-03 18:11:20|29531.5|29440.5|29516.7|29425.7|29532.2|29441.2|29516|29425|36
1654279890000|2022-06-03 18:11:30|29516.9|29425.9|29506.9|29415.9|29517.5|29426.5|29503.9|29412.9|27
1654279900000|2022-06-03 18:11:40|29505.7|29414.7|29501.7|29410.7|29507.6|29416.6|29501.7|29410.7|28
1654279910000|2022-06-03 18:11:50|29497.1|29406.1|29501.7|29410.7|29502.8|29411.8|29497.1|29406.1|35
1654279920000|2022-06-03 18:12:00|29501.8|29410.8|29496.2|29405.2|29501.8|29410.8|29492.1|29401.1|33
1654279930000|2022-06-03 18:12:10|29497.5|29406.5|29496.9|29405.9|29498.5|29407.5|29495.9|29404.9|31
1654279940000|2022-06-03 18:12:20|29497.9|29406.9|29496.9|29405.9|29498.4|29407.4|29493.8|29402.8|33
1654279950000|2022-06-03 18:12:30|29496|29405|29492.5|29401.5|29497.4|29406.4|29492.5|29401.5|38
1654279960000|2022-06-03 18:12:40|29494.8|29403.8|29489.7|29398.7|29495.2|29404.2|29487.6|29396.6|21
1654279970000|2022-06-03 18:12:50|29490.1|29399.1|29494.1|29403.1|29495.4|29404.4|29489.3|29398.3|35
1654279980000|2022-06-03 18:13:00|29494.9|29403.9|29491.3|29400.3|29494.9|29403.9|29489.4|29398.4|35
1654279990000|2022-06-03 18:13:10|29488.6|29397.6|29491.4|29400.4|29492.6|29401.6|29487.2|29396.2|29
1654280000000|2022-06-03 18:13:20|29491.5|29400.5|29488.9|29397.9|29492.5|29401.5|29487.7|29396.7|27
1654280010000|2022-06-03 18:13:30|29489.1|29398.1|29490.9|29399.9|29491.8|29400.8|29488|29397|29
1654280020000|2022-06-03 18:13:40|29489.9|29398.9|29490.3|29399.3|29493|29402|29489.7|29398.7|36
1654280030000|2022-06-03 18:13:50|29490.5|29399.5|29490.4|29399.4|29490.8|29399.8|29489.5|29398.5|28
1654280040000|2022-06-03 18:14:00|29490.8|29399.8|29493.9|29402.9|29493.9|29402.9|29490|29399|31
1654280050000|2022-06-03 18:14:10|29494.2|29403.2|29491.7|29400.7|29495.6|29404.6|29491.7|29400.7|36
1654280060000|2022-06-03 18:14:20|29492.2|29401.2|29493.4|29402.4|29493.7|29402.7|29490.8|29399.8|32
1654280070000|2022-06-03 18:14:30|29493.6|29402.6|29497.5|29406.5|29497.6|29406.6|29493.5|29402.5|32
1654280080000|2022-06-03 18:14:40|29497.4|29406.4|29494.4|29403.4|29497.4|29406.4|29493.4|29402.4|28
1654280090000|2022-06-03 18:14:50|29493.4|29402.4|29498.2|29407.2|29498.2|29407.2|29493.4|29402.4|25
1654280100000|2022-06-03 18:15:00|29498|29407|29500.7|29409.7|29500.7|29409.7|29494.8|29403.8|32
1654280110000|2022-06-03 18:15:10|29500.2|29409.2|29498.3|29407.3|29501.2|29410.2|29498.3|29407.3|28
1654280120000|2022-06-03 18:15:20|29496.6|29405.6|29495.5|29404.5|29496.6|29405.6|29493.7|29402.7|33
1654280130000|2022-06-03 18:15:30|29495.6|29404.6|29494.1|29403.1|29496.9|29405.9|29493.8|29402.8|29
1654280140000|2022-06-03 18:15:40|29493.7|29402.7|29491.7|29400.7|29494.2|29403.2|29491.7|29400.7|26
1654280150000|2022-06-03 18:15:50|29493.2|29402.2|29492.8|29401.8|29493.4|29402.4|29490.4|29399.4|30
1654280160000|2022-06-03 18:16:00|29493.9|29402.9|29484|29393|29493.9|29402.9|29482.9|29391.9|27
1654280170000|2022-06-03 18:16:10|29484.3|29393.3|29483.8|29392.8|29487.5|29396.5|29482.8|29391.8|23
1654280180000|2022-06-03 18:16:20|29483.7|29392.7|29482.8|29391.8|29485.9|29394.9|29482.4|29391.4|27
1654280190000|2022-06-03 18:16:30|29483.4|29392.4|29483.3|29392.3|29484|29393|29481.2|29390.2|24
1654280200000|2022-06-03 18:16:40|29483.4|29392.4|29483.5|29392.5|29483.6|29392.6|29482.6|29391.6|31
1654280210000|2022-06-03 18:16:50|29482.8|29391.8|29487.2|29396.2|29488.7|29397.7|29482.7|29391.7|35
1654280220000|2022-06-03 18:17:00|29488.4|29397.4|29496.5|29405.5|29496.5|29405.5|29488.4|29397.4|34
1654280230000|2022-06-03 18:17:10|29496.6|29405.6|29508.5|29417.5|29508.5|29417.5|29493.4|29402.4|33
1654280240000|2022-06-03 18:17:20|29504.9|29413.9|29506.4|29415.4|29507.7|29416.7|29500.4|29409.4|30
1654280250000|2022-06-03 18:17:30|29507.2|29416.2|29506.4|29415.4|29510.7|29419.7|29504.9|29413.9|18
1654280260000|2022-06-03 18:17:40|29505.8|29414.8|29520.8|29429.8|29525.2|29434.2|29505.8|29414.8|24
1654280270000|2022-06-03 18:17:50|29521.1|29430.1|29516.9|29425.9|29524.5|29433.5|29515.4|29424.4|29
1654280280000|2022-06-03 18:18:00|29517|29426|29521.4|29430.4|29524|29433|29515.5|29424.5|33
1654280290000|2022-06-03 18:18:10|29525|29434|29525.2|29434.2|29527.2|29436.2|29521.3|29430.3|33
1654280300000|2022-06-03 18:18:20|29526.7|29435.7|29530.6|29439.6|29531.1|29440.1|29524.7|29433.7|27
1654280310000|2022-06-03 18:18:30|29531.3|29440.3|29534.2|29443.2|29536.5|29445.5|29529.9|29438.9|24
1654280320000|2022-06-03 18:18:40|29533.7|29442.7|29539.1|29448.1|29542|29451|29532.5|29441.5|25
1654280330000|2022-06-03 18:18:50|29541.1|29450.1|29546.7|29455.7|29547.8|29456.8|29541.1|29450.1|30
1654280340000|2022-06-03 18:19:00|29545.4|29454.4|29542.4|29451.4|29545.4|29454.4|29540.8|29449.8|27
1654280350000|2022-06-03 18:19:10|29542.7|29451.7|29547.3|29456.3|29547.3|29456.3|29538|29447|33
1654280360000|2022-06-03 18:19:20|29547.4|29456.4|29549.5|29458.5|29553.1|29462.1|29545.7|29454.7|27
1654280370000|2022-06-03 18:19:30|29550.1|29459.1|29549.6|29458.6|29553.6|29462.6|29549.6|29458.6|27
1654280380000|2022-06-03 18:19:40|29550.4|29459.4|29551.3|29460.3|29552.1|29461.1|29548.9|29457.9|35
1654280390000|2022-06-03 18:19:50|29551.4|29460.4|29551.8|29460.8|29552.4|29461.4|29548.7|29457.7|31
1654280400000|2022-06-03 18:20:00|29551.9|29460.9|29550.4|29459.4|29552.1|29461.1|29548.4|29457.4|28
1654280410000|2022-06-03 18:20:10|29550.2|29459.2|29551.3|29460.3|29553|29462|29550.2|29459.2|24
1654280420000|2022-06-03 18:20:20|29549.6|29458.6|29530.8|29439.8|29549.6|29458.6|29529.3|29438.3|33
1654280430000|2022-06-03 18:20:30|29531.5|29440.5|29537.5|29446.5|29537.5|29446.5|29530|29439|24
1654280440000|2022-06-03 18:20:40|29533.1|29442.1|29535.4|29444.4|29539.4|29448.4|29533.1|29442.1|33
1654280450000|2022-06-03 18:20:50|29535.7|29444.7|29536.5|29445.5|29537.9|29446.9|29533.7|29442.7|29
1654280460000|2022-06-03 18:21:00|29537.2|29446.2|29538.3|29447.3|29543.3|29452.3|29534.4|29443.4|28
1654280470000|2022-06-03 18:21:10|29538.5|29447.5|29541.1|29450.1|29541.1|29450.1|29538.3|29447.3|31
1654280480000|2022-06-03 18:21:20|29541.4|29450.4|29545.4|29454.4|29545.4|29454.4|29538.4|29447.4|19
1654280490000|2022-06-03 18:21:30|29546.3|29455.3|29538.9|29447.9|29551.1|29460.1|29538.9|29447.9|35
1654280500000|2022-06-03 18:21:40|29538.5|29447.5|29543.3|29452.3|29543.5|29452.5|29537|29446|31
1654280510000|2022-06-03 18:21:50|29540.6|29449.6|29540.5|29449.5|29544.3|29453.3|29539.8|29448.8|23
1654280520000|2022-06-03 18:22:00|29540.6|29449.6|29547.5|29456.5|29548.3|29457.3|29539.1|29448.1|34
1654280530000|2022-06-03 18:22:10|29546.6|29455.6|29545.2|29454.2|29546.6|29455.6|29542.8|29451.8|30
1654280540000|2022-06-03 18:22:20|29545.1|29454.1|29545.2|29454.2|29549.7|29458.7|29545|29454|32
1654280550000|2022-06-03 18:22:30|29544.8|29453.8|29547.8|29456.8|29549.9|29458.9|29544.8|29453.8|31
1654280560000|2022-06-03 18:22:40|29548|29457|29547|29456|29550|29459|29545.6|29454.6|21
1654280570000|2022-06-03 18:22:50|29547.1|29456.1|29547.4|29456.4|29548|29457|29546.6|29455.6|22
1654280580000|2022-06-03 18:23:00|29547.5|29456.5|29548.3|29457.3|29548.3|29457.3|29545.1|29454.1|30
1654280590000|2022-06-03 18:23:10|29546.7|29455.7|29549.6|29458.6|29551.6|29460.6|29546|29455|30
1654280600000|2022-06-03 18:23:20|29548.6|29457.6|29548.9|29457.9|29551.2|29460.2|29547.9|29456.9|14
1654280610000|2022-06-03 18:23:30|29549|29458|29536.3|29445.3|29549|29458|29535.4|29444.4|31
1654280620000|2022-06-03 18:23:40|29537|29446|29531|29440|29537.2|29446.2|29530.2|29439.2|18
1654280630000|2022-06-03 18:23:50|29530.3|29439.3|29531.8|29440.8|29532|29441|29529.4|29438.4|24
1654280640000|2022-06-03 18:24:00|29532.6|29441.6|29536|29445|29537.2|29446.2|29532.1|29441.1|34
1654280650000|2022-06-03 18:24:10|29534.2|29443.2|29534.9|29443.9|29534.9|29443.9|29531.5|29440.5|27
1654280660000|2022-06-03 18:24:20|29535|29444|29536.8|29445.8|29536.8|29445.8|29534|29443|17
1654280670000|2022-06-03 18:24:30|29535.5|29444.5|29536.4|29445.4|29542.2|29451.2|29535.5|29444.5|33
1654280680000|2022-06-03 18:24:40|29537.2|29446.2|29543.2|29452.2|29543.2|29452.2|29537|29446|32
1654280690000|2022-06-03 18:24:50|29541.9|29450.9|29550.1|29459.1|29552.6|29461.6|29541.9|29450.9|20
1654280700000|2022-06-03 18:25:00|29547.6|29456.6|29540|29449|29547.6|29456.6|29539.1|29448.1|20
1654280710000|2022-06-03 18:25:10|29539|29448|29537.3|29446.3|29542.1|29451.1|29537.3|29446.3|31
1654280720000|2022-06-03 18:25:20|29537.4|29446.4|29538.8|29447.8|29542.7|29451.7|29537.4|29446.4|22
1654280730000|2022-06-03 18:25:30|29541.9|29450.9|29550.9|29459.9|29553.8|29462.8|29539.8|29448.8|32
1654280740000|2022-06-03 18:25:40|29551|29460|29550.8|29459.8|29551|29460|29549.1|29458.1|16
1654280750000|2022-06-03 18:25:50|29553.2|29462.2|29553.4|29462.4|29558|29467|29552.3|29461.3|24
1654280760000|2022-06-03 18:26:00|29554.7|29463.7|29548.4|29457.4|29556.5|29465.5|29544.5|29453.5|28
1654280770000|2022-06-03 18:26:10|29549|29458|29548.8|29457.8|29551.1|29460.1|29548.5|29457.5|24
1654280780000|2022-06-03 18:26:20|29548.9|29457.9|29552.7|29461.7|29554.6|29463.6|29548.8|29457.8|21
1654280790000|2022-06-03 18:26:30|29552.9|29461.9|29554.1|29463.1|29555.1|29464.1|29551.3|29460.3|23
1654280800000|2022-06-03 18:26:40|29554.9|29463.9|29559.3|29468.3|29562.4|29471.4|29554.3|29463.3|32
1654280810000|2022-06-03 18:26:50|29561.5|29470.5|29555.3|29464.3|29562.3|29471.3|29554.8|29463.8|21
1654280820000|2022-06-03 18:27:00|29555|29464|29554.4|29463.4|29556.6|29465.6|29551.4|29460.4|34
1654280830000|2022-06-03 18:27:10|29554.8|29463.8|29553.6|29462.6|29557.8|29466.8|29553.1|29462.1|23
1654280840000|2022-06-03 18:27:20|29553.9|29462.9|29554.6|29463.6|29555.7|29464.7|29552.5|29461.5|22
1654280850000|2022-06-03 18:27:30|29556.2|29465.2|29558.4|29467.4|29558.4|29467.4|29553.9|29462.9|32
1654280860000|2022-06-03 18:27:40|29556.9|29465.9|29556.6|29465.6|29559.4|29468.4|29554.6|29463.6|31
1654280870000|2022-06-03 18:27:50|29560.4|29469.4|29559.5|29468.5|29561.8|29470.8|29556.1|29465.1|31
1654280880000|2022-06-03 18:28:00|29558.2|29467.2|29565|29474|29565|29474|29558.2|29467.2|33
1654280890000|2022-06-03 18:28:10|29564.6|29473.6|29560.8|29469.8|29567.1|29476.1|29560.8|29469.8|33
1654280900000|2022-06-03 18:28:20|29563.1|29472.1|29565.4|29474.4|29565.4|29474.4|29562.9|29471.9|31
1654280910000|2022-06-03 18:28:30|29567.8|29476.8|29568.8|29477.8|29570.2|29479.2|29567.7|29476.7|20
1654280920000|2022-06-03 18:28:40|29568.6|29477.6|29569.3|29478.3|29569.3|29478.3|29567.6|29476.6|20
1654280930000|2022-06-03 18:28:50|29569.4|29478.4|29570.9|29479.9|29570.9|29479.9|29568.2|29477.2|21
1654280940000|2022-06-03 18:29:00|29573.5|29482.5|29565|29474|29573.5|29482.5|29562.1|29471.1|38
1654280950000|2022-06-03 18:29:10|29565.4|29474.4|29566.8|29475.8|29567.7|29476.7|29564.7|29473.7|29
1654280960000|2022-06-03 18:29:20|29566.6|29475.6|29569.1|29478.1|29569.3|29478.3|29565.3|29474.3|27
1654280970000|2022-06-03 18:29:30|29568.9|29477.9|29573.3|29482.3|29573.6|29482.6|29567.6|29476.6|35
1654280980000|2022-06-03 18:29:40|29572.4|29481.4|29574.1|29483.1|29576.5|29485.5|29572.4|29481.4|34
1654280990000|2022-06-03 18:29:50|29574.4|29483.4|29575.8|29484.8|29577.3|29486.3|29573.6|29482.6|28
1654281000000|2022-06-03 18:30:00|29575.7|29484.7|29569.1|29478.1|29576.2|29485.2|29565.9|29474.9|34
1654281010000|2022-06-03 18:30:10|29569.2|29478.2|29572.3|29481.3|29575.4|29484.4|29567.2|29476.2|29
1654281020000|2022-06-03 18:30:20|29573.2|29482.2|29573.9|29482.9|29576.1|29485.1|29572.3|29481.3|26
1654281030000|2022-06-03 18:30:30|29573.6|29482.6|29569.9|29478.9|29574.8|29483.8|29567.5|29476.5|25
1654281040000|2022-06-03 18:30:40|29570.2|29479.2|29568.9|29477.9|29571.1|29480.1|29568.7|29477.7|23
1654281050000|2022-06-03 18:30:50|29568.6|29477.6|29563.8|29472.8|29568.9|29477.9|29563.8|29472.8|22
1654281060000|2022-06-03 18:31:00|29563.9|29472.9|29567|29476|29567.3|29476.3|29560.4|29469.4|30
1654281070000|2022-06-03 18:31:10|29566.4|29475.4|29567.4|29476.4|29569.1|29478.1|29566.4|29475.4|21
1654281080000|2022-06-03 18:31:20|29566.4|29475.4|29568.4|29477.4|29568.5|29477.5|29566.4|29475.4|12
1654281090000|2022-06-03 18:31:30|29568.5|29477.5|29569.5|29478.5|29570.3|29479.3|29568.5|29477.5|18
1654281100000|2022-06-03 18:31:40|29569|29478|29569.2|29478.2|29569.2|29478.2|29567.5|29476.5|19
1654281110000|2022-06-03 18:31:50|29569.1|29478.1|29569.7|29478.7|29570.3|29479.3|29568.7|29477.7|18
1654281120000|2022-06-03 18:32:00|29570.1|29479.1|29570.8|29479.8|29571.2|29480.2|29569.7|29478.7|20
1654281130000|2022-06-03 18:32:10|29570.6|29479.6|29571.3|29480.3|29571.9|29480.9|29569|29478|24
1654281140000|2022-06-03 18:32:20|29573.8|29482.8|29572.9|29481.9|29576.5|29485.5|29569.5|29478.5|32
1654281150000|2022-06-03 18:32:30|29574.1|29483.1|29574.6|29483.6|29575.3|29484.3|29570.4|29479.4|31
1654281160000|2022-06-03 18:32:40|29574.2|29483.2|29575.5|29484.5|29579.3|29488.3|29574.1|29483.1|26
1654281170000|2022-06-03 18:32:50|29575|29484|29577.9|29486.9|29580.6|29489.6|29575|29484|23
1654281180000|2022-06-03 18:33:00|29578|29487|29573.4|29482.4|29579.8|29488.8|29573.3|29482.3|30
1654281190000|2022-06-03 18:33:10|29573.6|29482.6|29574.1|29483.1|29577.5|29486.5|29571.7|29480.7|34
1654281200000|2022-06-03 18:33:20|29573.8|29482.8|29571.8|29480.8|29573.9|29482.9|29570|29479|35
1654281210000|2022-06-03 18:33:30|29572.3|29481.3|29579.4|29488.4|29580.2|29489.2|29572.3|29481.3|26
1654281220000|2022-06-03 18:33:40|29580|29489|29578.3|29487.3|29581.4|29490.4|29577.3|29486.3|32
1654281230000|2022-06-03 18:33:50|29578.5|29487.5|29578.3|29487.3|29580.1|29489.1|29577.1|29486.1|25
1654281240000|2022-06-03 18:34:00|29578.6|29487.6|29572|29481|29578.6|29487.6|29572|29481|29
1654281250000|2022-06-03 18:34:10|29571|29480|29569.9|29478.9|29572|29481|29569|29478|27
1654281260000|2022-06-03 18:34:20|29571.1|29480.1|29567.4|29476.4|29571.1|29480.1|29564.2|29473.2|31
1654281270000|2022-06-03 18:34:30|29566.7|29475.7|29569.9|29478.9|29570.3|29479.3|29565.7|29474.7|24
1654281280000|2022-06-03 18:34:40|29569.8|29478.8|29569.3|29478.3|29570.6|29479.6|29565.9|29474.9|32
1654281290000|2022-06-03 18:34:50|29569.1|29478.1|29569.2|29478.2|29571.4|29480.4|29567.6|29476.6|28
1654281300000|2022-06-03 18:35:00|29568.5|29477.5|29568.6|29477.6|29569.5|29478.5|29568|29477|26
1654281310000|2022-06-03 18:35:10|29569.7|29478.7|29570.3|29479.3|29570.3|29479.3|29566.5|29475.5|22
1654281320000|2022-06-03 18:35:20|29569.2|29478.2|29569.1|29478.1|29571.3|29480.3|29568.4|29477.4|28
1654281330000|2022-06-03 18:35:30|29569.5|29478.5|29569.6|29478.6|29570.8|29479.8|29568.8|29477.8|27
1654281340000|2022-06-03 18:35:40|29570.6|29479.6|29567.1|29476.1|29570.8|29479.8|29564.1|29473.1|28
1654281350000|2022-06-03 18:35:50|29567.2|29476.2|29568.8|29477.8|29568.8|29477.8|29567.2|29476.2|22
1654281360000|2022-06-03 18:36:00|29564.5|29473.5|29567.5|29476.5|29569.7|29478.7|29564.5|29473.5|23
1654281370000|2022-06-03 18:36:10|29567.4|29476.4|29568.7|29477.7|29573.7|29482.7|29566.9|29475.9|31
1654281380000|2022-06-03 18:36:20|29569.3|29478.3|29575.7|29484.7|29578|29487|29569.1|29478.1|37
1654281390000|2022-06-03 18:36:30|29576|29485|29577.1|29486.1|29579.5|29488.5|29575.6|29484.6|31
1654281400000|2022-06-03 18:36:40|29577|29486|29573.4|29482.4|29577.3|29486.3|29571.9|29480.9|32
1654281410000|2022-06-03 18:36:50|29573.3|29482.3|29574|29483|29574.7|29483.7|29571.8|29480.8|27
1654281420000|2022-06-03 18:37:00|29574.3|29483.3|29566.6|29475.6|29575.4|29484.4|29566.5|29475.5|33
1654281430000|2022-06-03 18:37:10|29565.2|29474.2|29567.4|29476.4|29567.7|29476.7|29565.2|29474.2|21
1654281440000|2022-06-03 18:37:20|29567.3|29476.3|29561.8|29470.8|29567.5|29476.5|29560.5|29469.5|30
1654281450000|2022-06-03 18:37:30|29562.6|29471.6|29567.5|29476.5|29568.1|29477.1|29562.6|29471.6|28
1654281460000|2022-06-03 18:37:40|29567.7|29476.7|29566|29475|29570.1|29479.1|29564.4|29473.4|23
1654281470000|2022-06-03 18:37:50|29565|29474|29565.1|29474.1|29566|29475|29562.9|29471.9|22
1654281480000|2022-06-03 18:38:00|29564.7|29473.7|29564.6|29473.6|29565.3|29474.3|29562.8|29471.8|23
1654281490000|2022-06-03 18:38:10|29564.8|29473.8|29561.6|29470.6|29565.9|29474.9|29561.6|29470.6|28
1654281500000|2022-06-03 18:38:20|29560.8|29469.8|29558.4|29467.4|29561.4|29470.4|29557.3|29466.3|25
1654281510000|2022-06-03 18:38:30|29559.8|29468.8|29559.5|29468.5|29560.6|29469.6|29557.1|29466.1|23
1654281520000|2022-06-03 18:38:40|29560.1|29469.1|29558.4|29467.4|29560.1|29469.1|29558.4|29467.4|10
1654281530000|2022-06-03 18:38:50|29558.5|29467.5|29548.2|29457.2|29559.7|29468.7|29547.5|29456.5|27
1654281540000|2022-06-03 18:39:00|29547.2|29456.2|29547.7|29456.7|29549.4|29458.4|29545.5|29454.5|28
1654281550000|2022-06-03 18:39:10|29545.1|29454.1|29537.7|29446.7|29550.4|29459.4|29537.5|29446.5|35
1654281560000|2022-06-03 18:39:20|29541.1|29450.1|29549.2|29458.2|29552.5|29461.5|29538.2|29447.2|32
1654281570000|2022-06-03 18:39:30|29549.8|29458.8|29546.7|29455.7|29549.8|29458.8|29546|29455|26
1654281580000|2022-06-03 18:39:40|29548.2|29457.2|29547.7|29456.7|29549|29458|29545.4|29454.4|30
1654281590000|2022-06-03 18:39:50|29548.6|29457.6|29546.5|29455.5|29549.2|29458.2|29545.4|29454.4|35
1654281600000|2022-06-03 18:40:00|29548.4|29457.4|29545.8|29454.8|29549.4|29458.4|29545.1|29454.1|34
1654281610000|2022-06-03 18:40:10|29545|29454|29541.5|29450.5|29548.5|29457.5|29541.4|29450.4|23
1654281620000|2022-06-03 18:40:20|29545.2|29454.2|29540.2|29449.2|29545.3|29454.3|29539.8|29448.8|40
1654281630000|2022-06-03 18:40:30|29540.4|29449.4|29540.8|29449.8|29544.8|29453.8|29539.8|29448.8|30
1654281640000|2022-06-03 18:40:40|29540|29449|29539.3|29448.3|29541.7|29450.7|29539.3|29448.3|23
1654281650000|2022-06-03 18:40:50|29539.4|29448.4|29539.4|29448.4|29539.7|29448.7|29535|29444|29
1654281660000|2022-06-03 18:41:00|29539.2|29448.2|29541.6|29450.6|29543.5|29452.5|29538.8|29447.8|40
1654281670000|2022-06-03 18:41:10|29542.7|29451.7|29544.9|29453.9|29544.9|29453.9|29541.1|29450.1|28
1654281680000|2022-06-03 18:41:20|29546.2|29455.2|29547.1|29456.1|29548.3|29457.3|29544.8|29453.8|30
1654281690000|2022-06-03 18:41:30|29547.2|29456.2|29543.9|29452.9|29547.2|29456.2|29543.1|29452.1|27
1654281700000|2022-06-03 18:41:40|29544|29453|29543.4|29452.4|29544.5|29453.5|29543.2|29452.2|22
1654281710000|2022-06-03 18:41:50|29544.1|29453.1|29543.4|29452.4|29544.4|29453.4|29542.8|29451.8|19
1654281720000|2022-06-03 18:42:00|29543.2|29452.2|29544.2|29453.2|29545|29454|29543.2|29452.2|22
1654281730000|2022-06-03 18:42:10|29544.3|29453.3|29541.8|29450.8|29545.8|29454.8|29541.8|29450.8|14
1654281740000|2022-06-03 18:42:20|29540.7|29449.7|29541.9|29450.9|29542|29451|29539.7|29448.7|18
1654281750000|2022-06-03 18:42:30|29541.8|29450.8|29541.8|29450.8|29542.6|29451.6|29541.3|29450.3|13
1654281760000|2022-06-03 18:42:40|29541.7|29450.7|29541.8|29450.8|29541.8|29450.8|29539.8|29448.8|18
1654281770000|2022-06-03 18:42:50|29541.9|29450.9|29541.6|29450.6|29542.3|29451.3|29540.8|29449.8|24
1654281780000|2022-06-03 18:43:00|29541.2|29450.2|29543.3|29452.3|29543.3|29452.3|29541.2|29450.2|22
1654281790000|2022-06-03 18:43:10|29543.5|29452.5|29543.6|29452.6|29543.9|29452.9|29543|29452|18
1654281800000|2022-06-03 18:43:20|29543.3|29452.3|29545.2|29454.2|29545.9|29454.9|29543.3|29452.3|30
1654281810000|2022-06-03 18:43:30|29544.9|29453.9|29544.2|29453.2|29544.9|29453.9|29543.8|29452.8|14
1654281820000|2022-06-03 18:43:40|29543.6|29452.6|29541.4|29450.4|29544.1|29453.1|29540.8|29449.8|25
1654281830000|2022-06-03 18:43:50|29540.9|29449.9|29541.4|29450.4|29542.3|29451.3|29540.2|29449.2|25
1654281840000|2022-06-03 18:44:00|29541.3|29450.3|29559.1|29468.1|29559.8|29468.8|29540.6|29449.6|35
1654281850000|2022-06-03 18:44:10|29559.5|29468.5|29563.4|29472.4|29563.7|29472.7|29556.1|29465.1|35
1654281860000|2022-06-03 18:44:20|29564.9|29473.9|29565.7|29474.7|29566.7|29475.7|29564.5|29473.5|23
1654281870000|2022-06-03 18:44:30|29565.4|29474.4|29566.9|29475.9|29567.4|29476.4|29565.2|29474.2|28
1654281880000|2022-06-03 18:44:40|29565.8|29474.8|29571|29480|29572.2|29481.2|29565.1|29474.1|25
1654281890000|2022-06-03 18:44:50|29571.1|29480.1|29568.6|29477.6|29572.4|29481.4|29565.9|29474.9|32
1654281900000|2022-06-03 18:45:00|29568.9|29477.9|29564.6|29473.6|29569.6|29478.6|29564.6|29473.6|27
1654281910000|2022-06-03 18:45:10|29560.9|29469.9|29548|29457|29560.9|29469.9|29547.1|29456.1|25
1654281920000|2022-06-03 18:45:20|29548.2|29457.2|29547.3|29456.3|29554.5|29463.5|29547.2|29456.2|32
1654281930000|2022-06-03 18:45:30|29550.2|29459.2|29546.5|29455.5|29551.2|29460.2|29545.5|29454.5|23
1654281940000|2022-06-03 18:45:40|29549.1|29458.1|29542.6|29451.6|29549.2|29458.2|29541.6|29450.6|33
1654281950000|2022-06-03 18:45:50|29542.7|29451.7|29542.6|29451.6|29543.4|29452.4|29542.5|29451.5|34
1654281960000|2022-06-03 18:46:00|29542.8|29451.8|29543.4|29452.4|29544|29453|29541.3|29450.3|35
1654281970000|2022-06-03 18:46:10|29542.4|29451.4|29543.4|29452.4|29544|29453|29539.8|29448.8|35
1654281980000|2022-06-03 18:46:20|29542.3|29451.3|29541.5|29450.5|29544|29453|29540.8|29449.8|32
1654281990000|2022-06-03 18:46:30|29541.6|29450.6|29542.3|29451.3|29542.6|29451.6|29540.9|29449.9|31
1654282000000|2022-06-03 18:46:40|29541|29450|29538.2|29447.2|29542.6|29451.6|29535.8|29444.8|33
1654282010000|2022-06-03 18:46:50|29539.7|29448.7|29534.7|29443.7|29539.7|29448.7|29532.4|29441.4|28
1654282020000|2022-06-03 18:47:00|29536.5|29445.5|29539.3|29448.3|29539.3|29448.3|29530.4|29439.4|23
1654282030000|2022-06-03 18:47:10|29534.5|29443.5|29530.3|29439.3|29539.3|29448.3|29523.5|29432.5|24
1654282040000|2022-06-03 18:47:20|29530.1|29439.1|29530.2|29439.2|29530.4|29439.4|29524|29433|19
1654282050000|2022-06-03 18:47:30|29530.3|29439.3|29530.3|29439.3|29530.9|29439.9|29525.8|29434.8|25
1654282060000|2022-06-03 18:47:40|29530.6|29439.6|29534.9|29443.9|29536.7|29445.7|29529.8|29438.8|25
1654282070000|2022-06-03 18:47:50|29534.3|29443.3|29536.5|29445.5|29537.4|29446.4|29534|29443|31
1654282080000|2022-06-03 18:48:00|29536.4|29445.4|29535.5|29444.5|29536.7|29445.7|29534.6|29443.6|14
1654282090000|2022-06-03 18:48:10|29535.4|29444.4|29533.1|29442.1|29535.9|29444.9|29532.8|29441.8|15
1654282100000|2022-06-03 18:48:20|29532.2|29441.2|29532|29441|29533.6|29442.6|29530.3|29439.3|25
1654282110000|2022-06-03 18:48:30|29532.2|29441.2|29533.3|29442.3|29534.3|29443.3|29531.9|29440.9|24
1654282120000|2022-06-03 18:48:40|29533.7|29442.7|29540.5|29449.5|29543.5|29452.5|29533.7|29442.7|19
1654282130000|2022-06-03 18:48:50|29539.4|29448.4|29546.2|29455.2|29546.2|29455.2|29538.5|29447.5|31
1654282140000|2022-06-03 18:49:00|29545.8|29454.8|29546.4|29455.4|29547.6|29456.6|29545.5|29454.5|24
1654282150000|2022-06-03 18:49:10|29546.8|29455.8|29540.4|29449.4|29548.1|29457.1|29536.2|29445.2|29
1654282160000|2022-06-03 18:49:20|29540.5|29449.5|29539.6|29448.6|29540.8|29449.8|29538.7|29447.7|24
1654282170000|2022-06-03 18:49:30|29539.7|29448.7|29540.9|29449.9|29541.2|29450.2|29539.4|29448.4|19
1654282180000|2022-06-03 18:49:40|29541|29450|29540.5|29449.5|29541.5|29450.5|29540.4|29449.4|13
1654282190000|2022-06-03 18:49:50|29541.2|29450.2|29541|29450|29541.3|29450.3|29540.3|29449.3|22
1654282200000|2022-06-03 18:50:00|29540.9|29449.9|29540.6|29449.6|29540.9|29449.9|29535.2|29444.2|26
1654282210000|2022-06-03 18:50:10|29540.3|29449.3|29540.3|29449.3|29540.7|29449.7|29537.4|29446.4|28
1654282220000|2022-06-03 18:50:20|29540.2|29449.2|29539.4|29448.4|29540.6|29449.6|29537.9|29446.9|29
1654282230000|2022-06-03 18:50:30|29539.6|29448.6|29540.6|29449.6|29541.3|29450.3|29539.5|29448.5|24
1654282240000|2022-06-03 18:50:40|29540.7|29449.7|29540.6|29449.6|29541.1|29450.1|29540.5|29449.5|17
1654282250000|2022-06-03 18:50:50|29540.2|29449.2|29540.9|29449.9|29540.9|29449.9|29540|29449|10
1654282260000|2022-06-03 18:51:00|29540.7|29449.7|29548.6|29457.6|29550.8|29459.8|29540.7|29449.7|29
1654282270000|2022-06-03 18:51:10|29548.9|29457.9|29538.4|29447.4|29549.2|29458.2|29537.3|29446.3|32
1654282280000|2022-06-03 18:51:20|29538.8|29447.8|29541.3|29450.3|29541.3|29450.3|29538.4|29447.4|14
1654282290000|2022-06-03 18:51:30|29540.9|29449.9|29540|29449|29544.6|29453.6|29539.2|29448.2|33
1654282300000|2022-06-03 18:51:40|29539.9|29448.9|29541.6|29450.6|29541.7|29450.7|29539.9|29448.9|22
1654282310000|2022-06-03 18:51:50|29541.7|29450.7|29542|29451|29542|29451|29539.4|29448.4|27
1654282320000|2022-06-03 18:52:00|29541.3|29450.3|29541.3|29450.3|29541.9|29450.9|29541|29450|20
1654282330000|2022-06-03 18:52:10|29541.2|29450.2|29547.3|29456.3|29549.2|29458.2|29541.2|29450.2|19
1654282340000|2022-06-03 18:52:20|29547.5|29456.5|29548.5|29457.5|29549.1|29458.1|29546.8|29455.8|32
1654282350000|2022-06-03 18:52:30|29548.4|29457.4|29559.6|29468.6|29560.3|29469.3|29548.3|29457.3|30
1654282360000|2022-06-03 18:52:40|29559.7|29468.7|29560.7|29469.7|29561.6|29470.6|29559.2|29468.2|32
1654282370000|2022-06-03 18:52:50|29561.1|29470.1|29563.3|29472.3|29564.6|29473.6|29559.7|29468.7|30
1654282380000|2022-06-03 18:53:00|29564.8|29473.8|29572.8|29481.8|29575.7|29484.7|29563.5|29472.5|32
1654282390000|2022-06-03 18:53:10|29573.5|29482.5|29572|29481|29574.2|29483.2|29571.7|29480.7|23
1654282400000|2022-06-03 18:53:20|29572.6|29481.6|29571.5|29480.5|29577.3|29486.3|29571.3|29480.3|30
1654282410000|2022-06-03 18:53:30|29571.7|29480.7|29571.6|29480.6|29572.3|29481.3|29571|29480|26
1654282420000|2022-06-03 18:53:40|29571.2|29480.2|29571.9|29480.9|29572.7|29481.7|29570.8|29479.8|24
1654282430000|2022-06-03 18:53:50|29571.8|29480.8|29567.9|29476.9|29572.8|29481.8|29567.2|29476.2|28
1654282440000|2022-06-03 18:54:00|29568|29477|29559.8|29468.8|29568|29477|29554.5|29463.5|36
1654282450000|2022-06-03 18:54:10|29551.5|29460.5|29551.6|29460.6|29551.6|29460.6|29546.7|29455.7|36
1654282460000|2022-06-03 18:54:20|29551.7|29460.7|29559.5|29468.5|29560.7|29469.7|29551.4|29460.4|29
1654282470000|2022-06-03 18:54:30|29558.9|29467.9|29558.3|29467.3|29562.1|29471.1|29558.3|29467.3|31
1654282480000|2022-06-03 18:54:40|29558.2|29467.2|29550.9|29459.9|29559.5|29468.5|29550.3|29459.3|28
1654282490000|2022-06-03 18:54:50|29550.5|29459.5|29542.8|29451.8|29550.8|29459.8|29542.8|29451.8|30
1654282500000|2022-06-03 18:55:00|29542.6|29451.6|29534.1|29443.1|29542.6|29451.6|29532.4|29441.4|29
1654282510000|2022-06-03 18:55:10|29535.3|29444.3|29535.8|29444.8|29536.6|29445.6|29532.5|29441.5|31
1654282520000|2022-06-03 18:55:20|29536.8|29445.8|29534.8|29443.8|29536.9|29445.9|29533|29442|28
1654282530000|2022-06-03 18:55:30|29535|29444|29535.7|29444.7|29538.2|29447.2|29534.9|29443.9|27
1654282540000|2022-06-03 18:55:40|29535.8|29444.8|29546.3|29455.3|29548.1|29457.1|29535.8|29444.8|32
1654282550000|2022-06-03 18:55:50|29546.7|29455.7|29543.7|29452.7|29546.9|29455.9|29540.6|29449.6|31
1654282560000|2022-06-03 18:56:00|29543.9|29452.9|29549.7|29458.7|29550|29459|29543.9|29452.9|30
1654282570000|2022-06-03 18:56:10|29550.9|29459.9|29550.1|29459.1|29554.3|29463.3|29549|29458|35
1654282580000|2022-06-03 18:56:20|29550.4|29459.4|29551.5|29460.5|29555.5|29464.5|29549|29458|37
1654282590000|2022-06-03 18:56:30|29552.1|29461.1|29553.6|29462.6|29554.3|29463.3|29551.3|29460.3|29
1654282600000|2022-06-03 18:56:40|29553.8|29462.8|29562.2|29471.2|29563.9|29472.9|29553.8|29462.8|36
1654282610000|2022-06-03 18:56:50|29563.2|29472.2|29563|29472|29563.9|29472.9|29560.7|29469.7|28
1654282620000|2022-06-03 18:57:00|29562.4|29471.4|29563.7|29472.7|29567.7|29476.7|29561.2|29470.2|34
1654282630000|2022-06-03 18:57:10|29564|29473|29558.2|29467.2|29565.1|29474.1|29558.2|29467.2|28
1654282640000|2022-06-03 18:57:20|29557.8|29466.8|29557.2|29466.2|29558.6|29467.6|29556.1|29465.1|23
1654282650000|2022-06-03 18:57:30|29556.8|29465.8|29557.7|29466.7|29559.3|29468.3|29554.5|29463.5|36
1654282660000|2022-06-03 18:57:40|29557.8|29466.8|29555.6|29464.6|29559.2|29468.2|29555.6|29464.6|29
1654282670000|2022-06-03 18:57:50|29555.3|29464.3|29553.9|29462.9|29558.1|29467.1|29551.8|29460.8|30
1654282680000|2022-06-03 18:58:00|29553.5|29462.5|29553.6|29462.6|29555.7|29464.7|29552.6|29461.6|33
1654282690000|2022-06-03 18:58:10|29554.2|29463.2|29565.9|29474.9|29565.9|29474.9|29553.8|29462.8|32
1654282700000|2022-06-03 18:58:20|29566|29475|29570.3|29479.3|29571.5|29480.5|29563.3|29472.3|31
1654282710000|2022-06-03 18:58:30|29570.7|29479.7|29568|29477|29572.8|29481.8|29566.8|29475.8|35
1654282720000|2022-06-03 18:58:40|29568.2|29477.2|29563.3|29472.3|29568.5|29477.5|29563.2|29472.2|29
1654282730000|2022-06-03 18:58:50|29563.4|29472.4|29565.4|29474.4|29566.2|29475.2|29563.4|29472.4|30
1654282740000|2022-06-03 18:59:00|29565.8|29474.8|29572.1|29481.1|29572.1|29481.1|29565.8|29474.8|32
1654282750000|2022-06-03 18:59:10|29571.3|29480.3|29570.8|29479.8|29571.6|29480.6|29568.3|29477.3|28
1654282760000|2022-06-03 18:59:20|29570.6|29479.6|29563.1|29472.1|29572.7|29481.7|29560.8|29469.8|35
1654282770000|2022-06-03 18:59:30|29564.9|29473.9|29560.7|29469.7|29564.9|29473.9|29560.2|29469.2|25
1654282780000|2022-06-03 18:59:40|29560.9|29469.9|29569.1|29478.1|29569.3|29478.3|29560.1|29469.1|26
1654282790000|2022-06-03 18:59:50|29568.3|29477.3|29569.4|29478.4|29570.8|29479.8|29568.2|29477.2|24
1654282800000|2022-06-03 19:00:00|29568.9|29477.9|29567.5|29476.5|29572.3|29481.3|29566|29475|29
1654282810000|2022-06-03 19:00:10|29567.8|29476.8|29572.7|29481.7|29573.7|29482.7|29567.8|29476.8|34
1654282820000|2022-06-03 19:00:20|29572.8|29481.8|29573.1|29482.1|29573.6|29482.6|29572.7|29481.7|25
1654282830000|2022-06-03 19:00:30|29573.6|29482.6|29577.1|29486.1|29577.8|29486.8|29573.3|29482.3|28
1654282840000|2022-06-03 19:00:40|29576.8|29485.8|29576.9|29485.9|29579.1|29488.1|29576.5|29485.5|30
1654282850000|2022-06-03 19:00:50|29577.5|29486.5|29574.7|29483.7|29579.2|29488.2|29574.7|29483.7|30
1654282860000|2022-06-03 19:01:00|29575.1|29484.1|29575.2|29484.2|29575.8|29484.8|29572|29481|26
1654282870000|2022-06-03 19:01:10|29575|29484|29578.7|29487.7|29582|29491|29575|29484|37
1654282880000|2022-06-03 19:01:20|29581|29490|29577.3|29486.3|29581|29490|29575.5|29484.5|29
1654282890000|2022-06-03 19:01:30|29576.4|29485.4|29564.8|29473.8|29576.4|29485.4|29564.2|29473.2|28
1654282900000|2022-06-03 19:01:40|29564.6|29473.6|29557.8|29466.8|29565.6|29474.6|29557.8|29466.8|30
1654282910000|2022-06-03 19:01:50|29558.2|29467.2|29556.9|29465.9|29558.4|29467.4|29554.7|29463.7|30
1654282920000|2022-06-03 19:02:00|29556.7|29465.7|29554.3|29463.3|29561.8|29470.8|29552.8|29461.8|38
1654282930000|2022-06-03 19:02:10|29554.8|29463.8|29550.8|29459.8|29555|29464|29550.7|29459.7|21
1654282940000|2022-06-03 19:02:20|29549.5|29458.5|29550.7|29459.7|29551.3|29460.3|29549.5|29458.5|17
1654282950000|2022-06-03 19:02:30|29550.8|29459.8|29551|29460|29551.6|29460.6|29550.7|29459.7|23
1654282960000|2022-06-03 19:02:40|29550.7|29459.7|29550.7|29459.7|29551.6|29460.6|29550.7|29459.7|21
1654282970000|2022-06-03 19:02:50|29550.8|29459.8|29560.1|29469.1|29560.2|29469.2|29550.8|29459.8|19
1654282980000|2022-06-03 19:03:00|29559.5|29468.5|29564.3|29473.3|29565.1|29474.1|29558.3|29467.3|22
1654282990000|2022-06-03 19:03:10|29565|29474|29565.8|29474.8|29567.1|29476.1|29565|29474|28
1654283000000|2022-06-03 19:03:20|29564.7|29473.7|29567.6|29476.6|29567.6|29476.6|29564.7|29473.7|26
1654283010000|2022-06-03 19:03:30|29567.5|29476.5|29568.3|29477.3|29569.8|29478.8|29567.1|29476.1|30
1654283020000|2022-06-03 19:03:40|29568.5|29477.5|29567.8|29476.8|29568.7|29477.7|29564|29473|27
1654283030000|2022-06-03 19:03:50|29567.6|29476.6|29577.2|29486.2|29578|29487|29566.7|29475.7|30
1654283040000|2022-06-03 19:04:00|29575.2|29484.2|29577.4|29486.4|29581.4|29490.4|29575.2|29484.2|28
1654283050000|2022-06-03 19:04:10|29578.1|29487.1|29580.6|29489.6|29581.4|29490.4|29575.4|29484.4|33
1654283060000|2022-06-03 19:04:20|29579.5|29488.5|29575.1|29484.1|29580.1|29489.1|29575.1|29484.1|26
1654283070000|2022-06-03 19:04:30|29575.6|29484.6|29579.7|29488.7|29583.6|29492.6|29575.6|29484.6|32
1654283080000|2022-06-03 19:04:40|29579.8|29488.8|29580.7|29489.7|29582.3|29491.3|29576.8|29485.8|30
1654283090000|2022-06-03 19:04:50|29580.6|29489.6|29580.2|29489.2|29581.2|29490.2|29578|29487|32
1654283100000|2022-06-03 19:05:00|29581.1|29490.1|29577.4|29486.4|29581.1|29490.1|29576.7|29485.7|29
1654283110000|2022-06-03 19:05:10|29578.2|29487.2|29580.9|29489.9|29581|29490|29577.2|29486.2|32
1654283120000|2022-06-03 19:05:20|29581.2|29490.2|29579.8|29488.8|29581.2|29490.2|29577.4|29486.4|35
1654283130000|2022-06-03 19:05:30|29579.1|29488.1|29585.1|29494.1|29585.2|29494.2|29579.1|29488.1|32
1654283140000|2022-06-03 19:05:40|29585.2|29494.2|29588.7|29497.7|29588.8|29497.8|29585|29494|28
1654283150000|2022-06-03 19:05:50|29588.3|29497.3|29592.6|29501.6|29593.9|29502.9|29586.6|29495.6|32
1654283160000|2022-06-03 19:06:00|29593.9|29502.9|29593.9|29502.9|29597.4|29506.4|29592.7|29501.7|38
1654283170000|2022-06-03 19:06:10|29593.8|29502.8|29603.2|29512.2|29605|29514|29593.8|29502.8|31
1654283180000|2022-06-03 19:06:20|29603.1|29512.1|29606.4|29515.4|29607.6|29516.6|29599.5|29508.5|35
1654283190000|2022-06-03 19:06:30|29606.5|29515.5|29609.8|29518.8|29610.2|29519.2|29606.5|29515.5|32
1654283200000|2022-06-03 19:06:40|29610.3|29519.3|29618.8|29527.8|29618.9|29527.9|29602.9|29511.9|36
1654283210000|2022-06-03 19:06:50|29618.4|29527.4|29619.7|29528.7|29619.7|29528.7|29616.5|29525.5|19
1654283220000|2022-06-03 19:07:00|29619.4|29528.4|29613.5|29522.5|29619.4|29528.4|29610|29519|33
1654283230000|2022-06-03 19:07:10|29613.1|29522.1|29605.8|29514.8|29613.1|29522.1|29605.2|29514.2|32
1654283240000|2022-06-03 19:07:20|29606.3|29515.3|29608.4|29517.4|29610.4|29519.4|29606.1|29515.1|34
1654283250000|2022-06-03 19:07:30|29608|29517|29606.3|29515.3|29610.1|29519.1|29604.5|29513.5|26
1654283260000|2022-06-03 19:07:40|29604.5|29513.5|29604.9|29513.9|29606.9|29515.9|29596.3|29505.3|26
1654283270000|2022-06-03 19:07:50|29602.3|29511.3|29606|29515|29606.6|29515.6|29601.1|29510.1|26
1654283280000|2022-06-03 19:08:00|29605.1|29514.1|29602.3|29511.3|29605.1|29514.1|29596.7|29505.7|34
1654283290000|2022-06-03 19:08:10|29602.4|29511.4|29600.7|29509.7|29602.5|29511.5|29597|29506|27
1654283300000|2022-06-03 19:08:20|29598.7|29507.7|29597.6|29506.6|29600.6|29509.6|29597.6|29506.6|19
1654283310000|2022-06-03 19:08:30|29597.1|29506.1|29597.9|29506.9|29598.6|29507.6|29588.6|29497.6|30
1654283320000|2022-06-03 19:08:40|29596.4|29505.4|29598.9|29507.9|29602|29511|29595.6|29504.6|31
1654283330000|2022-06-03 19:08:50|29596.9|29505.9|29600.5|29509.5|29601.2|29510.2|29589.8|29498.8|34
1654283340000|2022-06-03 19:09:00|29601.1|29510.1|29608.5|29517.5|29608.5|29517.5|29599.3|29508.3|31
1654283350000|2022-06-03 19:09:10|29608.6|29517.6|29598.6|29507.6|29608.6|29517.6|29598.5|29507.5|33
1654283360000|2022-06-03 19:09:20|29598.2|29507.2|29597|29506|29599.5|29508.5|29596.3|29505.3|28
1654283370000|2022-06-03 19:09:30|29597.1|29506.1|29596.7|29505.7|29599.2|29508.2|29595.5|29504.5|24
1654283380000|2022-06-03 19:09:40|29597.2|29506.2|29593.6|29502.6|29597.2|29506.2|29591.3|29500.3|26
1654283390000|2022-06-03 19:09:50|29593.7|29502.7|29595.8|29504.8|29597.5|29506.5|29592.8|29501.8|21
1654283400000|2022-06-03 19:10:00|29595|29504|29594.6|29503.6|29595.5|29504.5|29592.6|29501.6|19
1654283410000|2022-06-03 19:10:10|29594.3|29503.3|29596.1|29505.1|29596.4|29505.4|29590.9|29499.9|21
1654283420000|2022-06-03 19:10:20|29595.7|29504.7|29600.1|29509.1|29600.2|29509.2|29595|29504|31
1654283430000|2022-06-03 19:10:30|29599.6|29508.6|29598.1|29507.1|29599.6|29508.6|29593.3|29502.3|25
1654283440000|2022-06-03 19:10:40|29597.6|29506.6|29602.6|29511.6|29602.9|29511.9|29597.3|29506.3|29
1654283450000|2022-06-03 19:10:50|29601.7|29510.7|29602.4|29511.4|29604.3|29513.3|29601.6|29510.6|26
1654283460000|2022-06-03 19:11:00|29602|29511|29602.9|29511.9|29603|29512|29601.8|29510.8|23
1654283470000|2022-06-03 19:11:10|29601.9|29510.9|29601.7|29510.7|29602.1|29511.1|29600.9|29509.9|20
1654283480000|2022-06-03 19:11:20|29601.4|29510.4|29594.4|29503.4|29601.6|29510.6|29594.4|29503.4|23
1654283490000|2022-06-03 19:11:30|29596|29505|29589.4|29498.4|29596|29505|29586.4|29495.4|25
1654283500000|2022-06-03 19:11:40|29585.3|29494.3|29585.9|29494.9|29586.6|29495.6|29584|29493|23
1654283510000|2022-06-03 19:11:50|29586|29495|29573.6|29482.6|29586|29495|29571.7|29480.7|30
1654283520000|2022-06-03 19:12:00|29571.7|29480.7|29576|29485|29577.9|29486.9|29571.6|29480.6|27
1654283530000|2022-06-03 19:12:10|29577.5|29486.5|29576.9|29485.9|29579.6|29488.6|29574.4|29483.4|26
1654283540000|2022-06-03 19:12:20|29576.6|29485.6|29572.4|29481.4|29576.6|29485.6|29572.2|29481.2|22
1654283550000|2022-06-03 19:12:30|29572.1|29481.1|29569.8|29478.8|29572.1|29481.1|29568|29477|33
1654283560000|2022-06-03 19:12:40|29568.4|29477.4|29570.2|29479.2|29570.2|29479.2|29568.2|29477.2|20
1654283570000|2022-06-03 19:12:50|29570.3|29479.3|29570.1|29479.1|29570.7|29479.7|29569|29478|23
1654283580000|2022-06-03 19:13:00|29568.9|29477.9|29571|29480|29571|29480|29567.3|29476.3|27
1654283590000|2022-06-03 19:13:10|29570.8|29479.8|29580.8|29489.8|29582.8|29491.8|29569.5|29478.5|29
1654283600000|2022-06-03 19:13:20|29580.9|29489.9|29579.7|29488.7|29583.3|29492.3|29578.7|29487.7|30
1654283610000|2022-06-03 19:13:30|29579.6|29488.6|29580.4|29489.4|29580.8|29489.8|29575.3|29484.3|30
1654283620000|2022-06-03 19:13:40|29581.1|29490.1|29581.5|29490.5|29582.5|29491.5|29577.4|29486.4|25
1654283630000|2022-06-03 19:13:50|29581.2|29490.2|29583.3|29492.3|29586.4|29495.4|29581.2|29490.2|31
1654283640000|2022-06-03 19:14:00|29585.1|29494.1|29571.3|29480.3|29585.5|29494.5|29571.3|29480.3|35
1654283650000|2022-06-03 19:14:10|29571.6|29480.6|29570.9|29479.9|29572.6|29481.6|29570.4|29479.4|21
1654283660000|2022-06-03 19:14:20|29571|29480|29569.8|29478.8|29571|29480|29569.3|29478.3|23
1654283670000|2022-06-03 19:14:30|29569.3|29478.3|29569.3|29478.3|29569.7|29478.7|29568|29477|19
1654283680000|2022-06-03 19:14:40|29568.9|29477.9|29568.1|29477.1|29569|29478|29566|29475|30
1654283690000|2022-06-03 19:14:50|29568|29477|29568.7|29477.7|29569.2|29478.2|29567.7|29476.7|28
1654283700000|2022-06-03 19:15:00|29568.8|29477.8|29568.7|29477.7|29569.7|29478.7|29565.2|29474.2|26
1654283710000|2022-06-03 19:15:10|29570.3|29479.3|29567.2|29476.2|29571.1|29480.1|29564.6|29473.6|23
1654283720000|2022-06-03 19:15:20|29567.3|29476.3|29565.2|29474.2|29567.9|29476.9|29563.9|29472.9|22
1654283730000|2022-06-03 19:15:30|29565.6|29474.6|29568.4|29477.4|29568.4|29477.4|29564.4|29473.4|32
1654283740000|2022-06-03 19:15:40|29568.3|29477.3|29568.9|29477.9|29569.1|29478.1|29565|29474|28
1654283750000|2022-06-03 19:15:50|29568.7|29477.7|29569.6|29478.6|29570.4|29479.4|29565.6|29474.6|33
1654283760000|2022-06-03 19:16:00|29569.1|29478.1|29569.2|29478.2|29571.6|29480.6|29567.4|29476.4|31
1654283770000|2022-06-03 19:16:10|29569.3|29478.3|29567.8|29476.8|29570.7|29479.7|29567.6|29476.6|16
1654283780000|2022-06-03 19:16:20|29567.9|29476.9|29567.6|29476.6|29569.9|29478.9|29565.2|29474.2|24
1654283790000|2022-06-03 19:16:30|29567.7|29476.7|29567.2|29476.2|29567.7|29476.7|29565.3|29474.3|15
1654283800000|2022-06-03 19:16:40|29567.1|29476.1|29565.3|29474.3|29567.1|29476.1|29563.3|29472.3|22
1654283810000|2022-06-03 19:16:50|29565.2|29474.2|29565.1|29474.1|29565.2|29474.2|29561.9|29470.9|24
1654283820000|2022-06-03 19:17:00|29565.2|29474.2|29565|29474|29565.2|29474.2|29563.3|29472.3|15
1654283830000|2022-06-03 19:17:10|29562.6|29471.6|29563|29472|29565.5|29474.5|29559.2|29468.2|26
1654283840000|2022-06-03 19:17:20|29562.1|29471.1|29561.6|29470.6|29563.7|29472.7|29560.2|29469.2|28
1654283850000|2022-06-03 19:17:30|29561.7|29470.7|29558.3|29467.3|29561.7|29470.7|29557.8|29466.8|27
1654283860000|2022-06-03 19:17:40|29558.4|29467.4|29557|29466|29559.9|29468.9|29555.3|29464.3|28
1654283870000|2022-06-03 19:17:50|29558.1|29467.1|29555.4|29464.4|29558.4|29467.4|29555.4|29464.4|21
1654283880000|2022-06-03 19:18:00|29555.6|29464.6|29553|29462|29557|29466|29550.8|29459.8|32
1654283890000|2022-06-03 19:18:10|29552.5|29461.5|29552.5|29461.5|29555.2|29464.2|29551.1|29460.1|31
1654283900000|2022-06-03 19:18:20|29553.2|29462.2|29559.6|29468.6|29562.6|29471.6|29553.2|29462.2|30
1654283910000|2022-06-03 19:18:30|29559.8|29468.8|29557.7|29466.7|29560.5|29469.5|29556.4|29465.4|29
1654283920000|2022-06-03 19:18:40|29557.8|29466.8|29563.9|29472.9|29564.1|29473.1|29557.8|29466.8|16
1654283930000|2022-06-03 19:18:50|29562.7|29471.7|29562.4|29471.4|29565|29474|29561.6|29470.6|20
1654283940000|2022-06-03 19:19:00|29564.4|29473.4|29562.2|29471.2|29564.4|29473.4|29560.9|29469.9|25
1654283950000|2022-06-03 19:19:10|29561.8|29470.8|29554.9|29463.9|29561.9|29470.9|29553.3|29462.3|30
1654283960000|2022-06-03 19:19:20|29554.6|29463.6|29556.9|29465.9|29559.2|29468.2|29553.9|29462.9|34
1654283970000|2022-06-03 19:19:30|29557|29466|29556|29465|29557.9|29466.9|29553.1|29462.1|24
1654283980000|2022-06-03 19:19:40|29555|29464|29562.2|29471.2|29564|29473|29553.9|29462.9|25
1654283990000|2022-06-03 19:19:50|29563.3|29472.3|29558.2|29467.2|29563.3|29472.3|29557.3|29466.3|18
1654284000000|2022-06-03 19:20:00|29557.7|29466.7|29551.3|29460.3|29558.8|29467.8|29551.3|29460.3|22
1654284010000|2022-06-03 19:20:10|29551|29460|29551.9|29460.9|29552.4|29461.4|29551|29460|10
1654284020000|2022-06-03 19:20:20|29552.8|29461.8|29551.9|29460.9|29552.8|29461.8|29551.9|29460.9|12
1654284030000|2022-06-03 19:20:30|29551.8|29460.8|29559.1|29468.1|29559.1|29468.1|29551.8|29460.8|17
1654284040000|2022-06-03 19:20:40|29555.9|29464.9|29560.6|29469.6|29561.5|29470.5|29555.7|29464.7|14
1654284050000|2022-06-03 19:20:50|29560.7|29469.7|29563.3|29472.3|29563.3|29472.3|29557.9|29466.9|16
1654284060000|2022-06-03 19:21:00|29562.3|29471.3|29558.4|29467.4|29562.3|29471.3|29558.1|29467.1|14
1654284070000|2022-06-03 19:21:10|29558.5|29467.5|29557.9|29466.9|29561.3|29470.3|29556.8|29465.8|18
1654284080000|2022-06-03 19:21:20|29558|29467|29555.1|29464.1|29561.3|29470.3|29554.3|29463.3|17
1654284090000|2022-06-03 19:21:30|29554.5|29463.5|29556.3|29465.3|29557|29466|29554.5|29463.5|19
1654284100000|2022-06-03 19:21:40|29556.4|29465.4|29555|29464|29556.4|29465.4|29554.8|29463.8|19
1654284110000|2022-06-03 19:21:50|29554.9|29463.9|29554.9|29463.9|29556.3|29465.3|29554.5|29463.5|20
1654284120000|2022-06-03 19:22:00|29555.3|29464.3|29552.3|29461.3|29555.3|29464.3|29552.1|29461.1|21
1654284130000|2022-06-03 19:22:10|29552.5|29461.5|29549|29458|29554.5|29463.5|29548.1|29457.1|23
1654284140000|2022-06-03 19:22:20|29548.4|29457.4|29543.7|29452.7|29548.4|29457.4|29543.6|29452.6|19
1654284150000|2022-06-03 19:22:30|29543.3|29452.3|29540.5|29449.5|29543.6|29452.6|29539.7|29448.7|10
1654284160000|2022-06-03 19:22:40|29539.6|29448.6|29527.4|29436.4|29545.6|29454.6|29527.4|29436.4|34
1654284170000|2022-06-03 19:22:50|29527.6|29436.6|29531.2|29440.2|29532.8|29441.8|29527.4|29436.4|16
1654284180000|2022-06-03 19:23:00|29532.6|29441.6|29531.3|29440.3|29532.6|29441.6|29527.5|29436.5|29
1654284190000|2022-06-03 19:23:10|29530.9|29439.9|29529.3|29438.3|29531.7|29440.7|29529.3|29438.3|23
1654284200000|2022-06-03 19:23:20|29529.4|29438.4|29529.2|29438.2|29530.1|29439.1|29527.7|29436.7|22
1654284210000|2022-06-03 19:23:30|29529|29438|29519.1|29428.1|29529.6|29438.6|29518.3|29427.3|23
1654284220000|2022-06-03 19:23:40|29518.4|29427.4|29520.5|29429.5|29526.4|29435.4|29518.4|29427.4|33
1654284230000|2022-06-03 19:23:50|29520.9|29429.9|29518.8|29427.8|29520.9|29429.9|29517.8|29426.8|25
1654284240000|2022-06-03 19:24:00|29519.4|29428.4|29522.6|29431.6|29524|29433|29515|29424|31
1654284250000|2022-06-03 19:24:10|29522.5|29431.5|29523|29432|29525.1|29434.1|29522.5|29431.5|26
1654284260000|2022-06-03 19:24:20|29523.3|29432.3|29531.9|29440.9|29532.5|29441.5|29523.1|29432.1|33
1654284270000|2022-06-03 19:24:30|29531.7|29440.7|29531.5|29440.5|29533.5|29442.5|29530.8|29439.8|31
1654284280000|2022-06-03 19:24:40|29531.1|29440.1|29530.7|29439.7|29531.4|29440.4|29530.1|29439.1|25
1654284290000|2022-06-03 19:24:50|29530.9|29439.9|29531.2|29440.2|29533.1|29442.1|29530.7|29439.7|32
1654284300000|2022-06-03 19:25:00|29532|29441|29530.1|29439.1|29532|29441|29528.8|29437.8|23
1654284310000|2022-06-03 19:25:10|29529.8|29438.8|29530.4|29439.4|29531.5|29440.5|29528.9|29437.9|22
1654284320000|2022-06-03 19:25:20|29530.5|29439.5|29538.8|29447.8|29541|29450|29530.4|29439.4|28
1654284330000|2022-06-03 19:25:30|29538.7|29447.7|29541.4|29450.4|29541.4|29450.4|29533.3|29442.3|34
1654284340000|2022-06-03 19:25:40|29541.7|29450.7|29541.6|29450.6|29543.4|29452.4|29540.2|29449.2|31
1654284350000|2022-06-03 19:25:50|29541.7|29450.7|29540.2|29449.2|29541.7|29450.7|29537.5|29446.5|30
1654284360000|2022-06-03 19:26:00|29539.2|29448.2|29536.9|29445.9|29542.4|29451.4|29534.4|29443.4|32
1654284370000|2022-06-03 19:26:10|29535.9|29444.9|29534.9|29443.9|29538.2|29447.2|29534.9|29443.9|19
1654284380000|2022-06-03 19:26:20|29535.8|29444.8|29536.2|29445.2|29537.1|29446.1|29532.2|29441.2|23
1654284390000|2022-06-03 19:26:30|29537.5|29446.5|29535.4|29444.4|29537.5|29446.5|29532.6|29441.6|24
1654284400000|2022-06-03 19:26:40|29537|29446|29537.1|29446.1|29537.9|29446.9|29536.3|29445.3|19
1654284410000|2022-06-03 19:26:50|29537.3|29446.3|29538.2|29447.2|29538.2|29447.2|29536.9|29445.9|11
1654284420000|2022-06-03 19:27:00|29538.3|29447.3|29548.6|29457.6|29548.6|29457.6|29538.2|29447.2|25
1654284430000|2022-06-03 19:27:10|29548.9|29457.9|29551.8|29460.8|29553.5|29462.5|29548.9|29457.9|22
1654284440000|2022-06-03 19:27:20|29551.7|29460.7|29552|29461|29552.7|29461.7|29550.3|29459.3|24
1654284450000|2022-06-03 19:27:30|29551.9|29460.9|29552.2|29461.2|29553.7|29462.7|29551.4|29460.4|17
1654284460000|2022-06-03 19:27:40|29552.1|29461.1|29556.1|29465.1|29558|29467|29551.1|29460.1|20
1654284470000|2022-06-03 19:27:50|29556.2|29465.2|29547.3|29456.3|29556.2|29465.2|29543.8|29452.8|25
1654284480000|2022-06-03 19:28:00|29550.6|29459.6|29541|29450|29550.6|29459.6|29537|29446|31
1654284490000|2022-06-03 19:28:10|29541.3|29450.3|29550.4|29459.4|29552.8|29461.8|29540.3|29449.3|35
1654284500000|2022-06-03 19:28:20|29550.5|29459.5|29551.7|29460.7|29554.5|29463.5|29548.9|29457.9|34
1654284510000|2022-06-03 19:28:30|29552.1|29461.1|29553.4|29462.4|29554.6|29463.6|29551.8|29460.8|24
1654284520000|2022-06-03 19:28:40|29553.2|29462.2|29553.4|29462.4|29553.9|29462.9|29552.5|29461.5|19
1654284530000|2022-06-03 19:28:50|29553.8|29462.8|29553.1|29462.1|29553.8|29462.8|29551.1|29460.1|22
1654284540000|2022-06-03 19:29:00|29551.8|29460.8|29560.2|29469.2|29560.2|29469.2|29551.7|29460.7|33
1654284550000|2022-06-03 19:29:10|29560.9|29469.9|29565.3|29474.3|29566.1|29475.1|29559.9|29468.9|30
1654284560000|2022-06-03 19:29:20|29565.4|29474.4|29564.7|29473.7|29566.6|29475.6|29564|29473|32
1654284570000|2022-06-03 19:29:30|29564.9|29473.9|29566|29475|29566.2|29475.2|29563.1|29472.1|26
1654284580000|2022-06-03 19:29:40|29565.3|29474.3|29573.2|29482.2|29573.2|29482.2|29564.9|29473.9|24
1654284590000|2022-06-03 19:29:50|29573.1|29482.1|29584.9|29493.9|29585.1|29494.1|29572.7|29481.7|36
1654284600000|2022-06-03 19:30:00|29585.1|29494.1|29574.6|29483.6|29586.1|29495.1|29574.4|29483.4|30
1654284610000|2022-06-03 19:30:10|29574.1|29483.1|29576|29485|29576|29485|29569.8|29478.8|27
1654284620000|2022-06-03 19:30:20|29575.8|29484.8|29571|29480|29576.3|29485.3|29570.8|29479.8|30
1654284630000|2022-06-03 19:30:30|29571.2|29480.2|29584|29493|29584|29493|29568.7|29477.7|24
1654284640000|2022-06-03 19:30:40|29584.5|29493.5|29587.4|29496.4|29587.9|29496.9|29583.3|29492.3|35
1654284650000|2022-06-03 19:30:50|29588.2|29497.2|29590.5|29499.5|29590.5|29499.5|29585.7|29494.7|25
1654284660000|2022-06-03 19:31:00|29590.4|29499.4|29585.9|29494.9|29590.4|29499.4|29584.4|29493.4|27
1654284670000|2022-06-03 19:31:10|29585.7|29494.7|29582|29491|29585.8|29494.8|29577.7|29486.7|28
1654284680000|2022-06-03 19:31:20|29582.1|29491.1|29575.6|29484.6|29586.8|29495.8|29575.3|29484.3|30
1654284690000|2022-06-03 19:31:30|29574.6|29483.6|29562.2|29471.2|29574.6|29483.6|29560.8|29469.8|28
1654284700000|2022-06-03 19:31:40|29562.1|29471.1|29561.9|29470.9|29563.4|29472.4|29560.4|29469.4|21
1654284710000|2022-06-03 19:31:50|29560.6|29469.6|29557.9|29466.9|29561|29470|29554.7|29463.7|30
1654284720000|2022-06-03 19:32:00|29556.1|29465.1|29567.3|29476.3|29568.9|29477.9|29556.1|29465.1|35
1654284730000|2022-06-03 19:32:10|29567.4|29476.4|29563.5|29472.5|29568.6|29477.6|29563.4|29472.4|23
1654284740000|2022-06-03 19:32:20|29563.4|29472.4|29561.9|29470.9|29563.4|29472.4|29560.4|29469.4|17
1654284750000|2022-06-03 19:32:30|29560.4|29469.4|29559.6|29468.6|29563.4|29472.4|29558.1|29467.1|18
1654284760000|2022-06-03 19:32:40|29556.4|29465.4|29553.7|29462.7|29558.5|29467.5|29550.6|29459.6|25
1654284770000|2022-06-03 19:32:50|29551.2|29460.2|29553.5|29462.5|29555.7|29464.7|29551.2|29460.2|20
1654284780000|2022-06-03 19:33:00|29554|29463|29555.5|29464.5|29556.7|29465.7|29553|29462|33
1654284790000|2022-06-03 19:33:10|29555.2|29464.2|29556.9|29465.9|29556.9|29465.9|29552.4|29461.4|33
1654284800000|2022-06-03 19:33:20|29556.7|29465.7|29562|29471|29563.1|29472.1|29554|29463|35
1654284810000|2022-06-03 19:33:30|29562.8|29471.8|29559.2|29468.2|29562.8|29471.8|29559.2|29468.2|22
1654284820000|2022-06-03 19:33:40|29558.3|29467.3|29553.5|29462.5|29558.6|29467.6|29553.5|29462.5|26
1654284830000|2022-06-03 19:33:50|29552.5|29461.5|29554.4|29463.4|29554.4|29463.4|29545.3|29454.3|30
1654284840000|2022-06-03 19:34:00|29551.8|29460.8|29543.9|29452.9|29553.5|29462.5|29537.5|29446.5|29
1654284850000|2022-06-03 19:34:10|29535.9|29444.9|29539.6|29448.6|29548.5|29457.5|29534.4|29443.4|23
1654284860000|2022-06-03 19:34:20|29535.5|29444.5|29539.6|29448.6|29539.6|29448.6|29530.4|29439.4|15
1654284870000|2022-06-03 19:34:30|29537.7|29446.7|29536.8|29445.8|29539.6|29448.6|29534.1|29443.1|21
1654284880000|2022-06-03 19:34:40|29537.6|29446.6|29529.3|29438.3|29539.6|29448.6|29529.2|29438.2|27
1654284890000|2022-06-03 19:34:50|29529.8|29438.8|29540.4|29449.4|29540.4|29449.4|29529.4|29438.4|33
1654284900000|2022-06-03 19:35:00|29535.8|29444.8|29536.8|29445.8|29540.4|29449.4|29528.5|29437.5|27
1654284910000|2022-06-03 19:35:10|29529.4|29438.4|29536.2|29445.2|29537.1|29446.1|29528.5|29437.5|30
1654284920000|2022-06-03 19:35:20|29537.6|29446.6|29542.1|29451.1|29543.7|29452.7|29535.9|29444.9|33
1654284930000|2022-06-03 19:35:30|29543.7|29452.7|29542.3|29451.3|29544.5|29453.5|29537.4|29446.4|24
1654284940000|2022-06-03 19:35:40|29541.9|29450.9|29545.7|29454.7|29547|29456|29540.2|29449.2|24
1654284950000|2022-06-03 19:35:50|29545|29454|29551.7|29460.7|29551.7|29460.7|29543.4|29452.4|24
1654284960000|2022-06-03 19:36:00|29551.8|29460.8|29552.1|29461.1|29554.9|29463.9|29551.2|29460.2|32
1654284970000|2022-06-03 19:36:10|29552.2|29461.2|29554.8|29463.8|29555.7|29464.7|29551.2|29460.2|23
1654284980000|2022-06-03 19:36:20|29554.9|29463.9|29550.8|29459.8|29555.3|29464.3|29550.6|29459.6|25
1654284990000|2022-06-03 19:36:30|29550.7|29459.7|29549.6|29458.6|29551|29460|29548.4|29457.4|26
1654285000000|2022-06-03 19:36:40|29550.3|29459.3|29550.4|29459.4|29550.5|29459.5|29548.6|29457.6|22
1654285010000|2022-06-03 19:36:50|29548.9|29457.9|29551.6|29460.6|29551.8|29460.8|29548.9|29457.9|6
1654285020000|2022-06-03 19:37:00|29550.8|29459.8|29539.7|29448.7|29550.8|29459.8|29536.4|29445.4|32
1654285030000|2022-06-03 19:37:10|29539.1|29448.1|29546.9|29455.9|29548.1|29457.1|29535.6|29444.6|29
1654285040000|2022-06-03 19:37:20|29546.8|29455.8|29549.4|29458.4|29549.4|29458.4|29545|29454|25
1654285050000|2022-06-03 19:37:30|29549.1|29458.1|29552.1|29461.1|29552.7|29461.7|29549.1|29458.1|23
1654285060000|2022-06-03 19:37:40|29553.7|29462.7|29570.9|29479.9|29574.6|29483.6|29553.7|29462.7|23
1654285070000|2022-06-03 19:37:50|29571.5|29480.5|29571.9|29480.9|29572.9|29481.9|29568.5|29477.5|27
1654285080000|2022-06-03 19:38:00|29570.6|29479.6|29572.2|29481.2|29572.7|29481.7|29568.9|29477.9|28
1654285090000|2022-06-03 19:38:10|29572.3|29481.3|29578.1|29487.1|29579|29488|29572.2|29481.2|27
1654285100000|2022-06-03 19:38:20|29577.4|29486.4|29577.8|29486.8|29581.5|29490.5|29577.4|29486.4|27
1654285110000|2022-06-03 19:38:30|29576.7|29485.7|29570.8|29479.8|29576.7|29485.7|29569|29478|31
1654285120000|2022-06-03 19:38:40|29571|29480|29574.5|29483.5|29574.9|29483.9|29571|29480|29
1654285130000|2022-06-03 19:38:50|29574.6|29483.6|29581.2|29490.2|29581.2|29490.2|29573.2|29482.2|30
1654285140000|2022-06-03 19:39:00|29581.3|29490.3|29579.9|29488.9|29581.3|29490.3|29578.4|29487.4|30
1654285150000|2022-06-03 19:39:10|29580|29489|29580.5|29489.5|29580.5|29489.5|29578.8|29487.8|17
1654285160000|2022-06-03 19:39:20|29581.7|29490.7|29580.3|29489.3|29582.3|29491.3|29579.3|29488.3|23
1654285170000|2022-06-03 19:39:30|29580.2|29489.2|29581.2|29490.2|29581.9|29490.9|29579.7|29488.7|12
1654285180000|2022-06-03 19:39:40|29580.7|29489.7|29582.7|29491.7|29583.3|29492.3|29580.2|29489.2|16
1654285190000|2022-06-03 19:39:50|29582.8|29491.8|29571.1|29480.1|29582.9|29491.9|29570.5|29479.5|25
1654285200000|2022-06-03 19:40:00|29571.2|29480.2|29581.5|29490.5|29581.6|29490.6|29570.9|29479.9|24
1654285210000|2022-06-03 19:40:10|29581.1|29490.1|29581.2|29490.2|29582|29491|29579.5|29488.5|25
1654285220000|2022-06-03 19:40:20|29581.3|29490.3|29586.5|29495.5|29586.5|29495.5|29581.3|29490.3|32
1654285230000|2022-06-03 19:40:30|29585.9|29494.9|29585.1|29494.1|29586.1|29495.1|29584.9|29493.9|20
1654285240000|2022-06-03 19:40:40|29585.2|29494.2|29584.5|29493.5|29585.8|29494.8|29584.4|29493.4|22
1654285250000|2022-06-03 19:40:50|29585.1|29494.1|29587|29496|29587.7|29496.7|29585.1|29494.1|22
1654285260000|2022-06-03 19:41:00|29586.8|29495.8|29582.5|29491.5|29586.8|29495.8|29581.4|29490.4|26
1654285270000|2022-06-03 19:41:10|29582.6|29491.6|29583.9|29492.9|29584|29493|29582.3|29491.3|19
1654285280000|2022-06-03 19:41:20|29583.8|29492.8|29579.5|29488.5|29583.8|29492.8|29576.2|29485.2|30
1654285290000|2022-06-03 19:41:30|29579.2|29488.2|29585.8|29494.8|29586.8|29495.8|29579|29488|29
1654285300000|2022-06-03 19:41:40|29585.5|29494.5|29585.1|29494.1|29585.5|29494.5|29583.9|29492.9|29
1654285310000|2022-06-03 19:41:50|29585.2|29494.2|29591|29500|29591|29500|29584.5|29493.5|31
1654285320000|2022-06-03 19:42:00|29589.2|29498.2|29597.2|29506.2|29597.5|29506.5|29586.9|29495.9|38
1654285330000|2022-06-03 19:42:10|29596.9|29505.9|29599.3|29508.3|29599.3|29508.3|29596.7|29505.7|24
1654285340000|2022-06-03 19:42:20|29599|29508|29597.6|29506.6|29600.4|29509.4|29597.6|29506.6|23
1654285350000|2022-06-03 19:42:30|29597.7|29506.7|29600.4|29509.4|29600.5|29509.5|29597.4|29506.4|19
1654285360000|2022-06-03 19:42:40|29599.8|29508.8|29597.1|29506.1|29602.5|29511.5|29597.1|29506.1|29
1654285370000|2022-06-03 19:42:50|29596.8|29505.8|29603.2|29512.2|29605.8|29514.8|29594.9|29503.9|30
1654285380000|2022-06-03 19:43:00|29601.8|29510.8|29598.2|29507.2|29602.6|29511.6|29597.3|29506.3|23
1654285390000|2022-06-03 19:43:10|29598.6|29507.6|29600.1|29509.1|29600.4|29509.4|29598.6|29507.6|23
1654285400000|2022-06-03 19:43:20|29600.3|29509.3|29603.3|29512.3|29605.5|29514.5|29600.3|29509.3|31
1654285410000|2022-06-03 19:43:30|29603.8|29512.8|29606.5|29515.5|29606.5|29515.5|29603.1|29512.1|27
1654285420000|2022-06-03 19:43:40|29606.1|29515.1|29606.8|29515.8|29606.8|29515.8|29606|29515|17
1654285430000|2022-06-03 19:43:50|29606.4|29515.4|29602.2|29511.2|29606.6|29515.6|29601.8|29510.8|26
1654285440000|2022-06-03 19:44:00|29602.3|29511.3|29604|29513|29604.7|29513.7|29602.3|29511.3|19
1654285450000|2022-06-03 19:44:10|29603.5|29512.5|29598|29507|29603.6|29512.6|29594.5|29503.5|27
1654285460000|2022-06-03 19:44:20|29598.1|29507.1|29593.7|29502.7|29598.1|29507.1|29592.7|29501.7|21
1654285470000|2022-06-03 19:44:30|29593.6|29502.6|29594.8|29503.8|29594.8|29503.8|29592.8|29501.8|27
1654285480000|2022-06-03 19:44:40|29594.9|29503.9|29594.4|29503.4|29595.9|29504.9|29592.9|29501.9|25
1654285490000|2022-06-03 19:44:50|29592.9|29501.9|29595.5|29504.5|29595.5|29504.5|29592.6|29501.6|27
1654285500000|2022-06-03 19:45:00|29597.9|29506.9|29597.1|29506.1|29606.3|29515.3|29595.3|29504.3|31
1654285510000|2022-06-03 19:45:10|29597|29506|29596.9|29505.9|29598.5|29507.5|29595.9|29504.9|23
1654285520000|2022-06-03 19:45:20|29597|29506|29596.2|29505.2|29597.3|29506.3|29596.1|29505.1|25
1654285530000|2022-06-03 19:45:30|29596|29505|29595.2|29504.2|29596.6|29505.6|29595.1|29504.1|28
1654285540000|2022-06-03 19:45:40|29595.6|29504.6|29594.9|29503.9|29596.1|29505.1|29594.3|29503.3|28
1654285550000|2022-06-03 19:45:50|29595.1|29504.1|29595.4|29504.4|29595.6|29504.6|29593.7|29502.7|28
1654285560000|2022-06-03 19:46:00|29595.3|29504.3|29594.1|29503.1|29596.3|29505.3|29593.9|29502.9|30
1654285570000|2022-06-03 19:46:10|29593.5|29502.5|29589.4|29498.4|29593.5|29502.5|29589|29498|26
1654285580000|2022-06-03 19:46:20|29589.6|29498.6|29587.7|29496.7|29589.6|29498.6|29586.5|29495.5|20
1654285590000|2022-06-03 19:46:30|29587.5|29496.5|29586.8|29495.8|29590|29499|29586.2|29495.2|26
1654285600000|2022-06-03 19:46:40|29586.7|29495.7|29591.3|29500.3|29594.7|29503.7|29586.7|29495.7|23
1654285610000|2022-06-03 19:46:50|29591.8|29500.8|29596.8|29505.8|29596.8|29505.8|29590.2|29499.2|22
1654285620000|2022-06-03 19:47:00|29595.6|29504.6|29599.1|29508.1|29600|29509|29595.5|29504.5|32
1654285630000|2022-06-03 19:47:10|29599|29508|29598.8|29507.8|29599|29508|29598.1|29507.1|24
1654285640000|2022-06-03 19:47:20|29598.4|29507.4|29598.4|29507.4|29599.6|29508.6|29597.7|29506.7|28
1654285650000|2022-06-03 19:47:30|29598.2|29507.2|29598.6|29507.6|29599.3|29508.3|29597.9|29506.9|33
1654285660000|2022-06-03 19:47:40|29598.3|29507.3|29606.8|29515.8|29607.8|29516.8|29598.1|29507.1|30
1654285670000|2022-06-03 19:47:50|29606.4|29515.4|29606.9|29515.9|29610.1|29519.1|29606.1|29515.1|28
1654285680000|2022-06-03 19:48:00|29607.1|29516.1|29607.9|29516.9|29608.1|29517.1|29605.4|29514.4|31
1654285690000|2022-06-03 19:48:10|29606.6|29515.6|29608.7|29517.7|29608.8|29517.8|29601.2|29510.2|36
1654285700000|2022-06-03 19:48:20|29608.6|29517.6|29610.4|29519.4|29611.7|29520.7|29608|29517|21
1654285710000|2022-06-03 19:48:30|29610.3|29519.3|29614|29523|29614|29523|29610.3|29519.3|24
1654285720000|2022-06-03 19:48:40|29613.1|29522.1|29613.1|29522.1|29614|29523|29612.7|29521.7|25
1654285730000|2022-06-03 19:48:50|29614|29523|29611.5|29520.5|29614|29523|29609.2|29518.2|18
1654285740000|2022-06-03 19:49:00|29610.7|29519.7|29608|29517|29611.5|29520.5|29608|29517|25
1654285750000|2022-06-03 19:49:10|29606.6|29515.6|29601.3|29510.3|29606.6|29515.6|29598.5|29507.5|25
1654285760000|2022-06-03 19:49:20|29600.4|29509.4|29610.8|29519.8|29611.5|29520.5|29599.2|29508.2|28
1654285770000|2022-06-03 19:49:30|29610.9|29519.9|29611.9|29520.9|29612|29521|29609|29518|26
1654285780000|2022-06-03 19:49:40|29612.2|29521.2|29610.7|29519.7|29612.4|29521.4|29607.9|29516.9|32
1654285790000|2022-06-03 19:49:50|29611|29520|29610.4|29519.4|29612.9|29521.9|29609.8|29518.8|33
1654285800000|2022-06-03 19:50:00|29610.5|29519.5|29604.9|29513.9|29610.5|29519.5|29595.6|29504.6|34
1654285810000|2022-06-03 19:50:10|29604.3|29513.3|29597.8|29506.8|29610.1|29519.1|29596.1|29505.1|35
1654285820000|2022-06-03 19:50:20|29597.9|29506.9|29586.3|29495.3|29597.9|29506.9|29586.3|29495.3|33
1654285830000|2022-06-03 19:50:30|29589.6|29498.6|29595.2|29504.2|29595.6|29504.6|29585.3|29494.3|31
1654285840000|2022-06-03 19:50:40|29595.1|29504.1|29598.2|29507.2|29599.1|29508.1|29594.3|29503.3|32
1654285850000|2022-06-03 19:50:50|29598.6|29507.6|29603.6|29512.6|29603.9|29512.9|29597.2|29506.2|36
1654285860000|2022-06-03 19:51:00|29605.5|29514.5|29609.9|29518.9|29610.6|29519.6|29605.5|29514.5|25
1654285870000|2022-06-03 19:51:10|29609.7|29518.7|29612.9|29521.9|29614.3|29523.3|29608.4|29517.4|27
1654285880000|2022-06-03 19:51:20|29612.5|29521.5|29606|29515|29613.3|29522.3|29602.6|29511.6|30
1654285890000|2022-06-03 19:51:30|29605.6|29514.6|29606.2|29515.2|29608.9|29517.9|29605.4|29514.4|35
1654285900000|2022-06-03 19:51:40|29606.7|29515.7|29610|29519|29611.6|29520.6|29602|29511|38
1654285910000|2022-06-03 19:51:50|29609.4|29518.4|29607.6|29516.6|29609.9|29518.9|29606.4|29515.4|33
1654285920000|2022-06-03 19:52:00|29608.1|29517.1|29607.8|29516.8|29611.2|29520.2|29607.7|29516.7|31
1654285930000|2022-06-03 19:52:10|29607.4|29516.4|29606.2|29515.2|29608.5|29517.5|29601.6|29510.6|34
1654285940000|2022-06-03 19:52:20|29606.3|29515.3|29611.9|29520.9|29613.5|29522.5|29605.4|29514.4|33
1654285950000|2022-06-03 19:52:30|29611.1|29520.1|29614.6|29523.6|29614.6|29523.6|29611.1|29520.1|19
1654285960000|2022-06-03 19:52:40|29614.7|29523.7|29619.6|29528.6|29620.4|29529.4|29614.7|29523.7|23
1654285970000|2022-06-03 19:52:50|29620.3|29529.3|29619.7|29528.7|29623.9|29532.9|29619.6|29528.6|26
1654285980000|2022-06-03 19:53:00|29620.8|29529.8|29625.7|29534.7|29627.8|29536.8|29620.8|29529.8|29
1654285990000|2022-06-03 19:53:10|29625.9|29534.9|29623.8|29532.8|29626.1|29535.1|29621.8|29530.8|34
1654286000000|2022-06-03 19:53:20|29625.7|29534.7|29625.6|29534.6|29625.7|29534.7|29623|29532|30
1654286010000|2022-06-03 19:53:30|29623|29532|29621.8|29530.8|29627|29536|29621.3|29530.3|32
1654286020000|2022-06-03 19:53:40|29621.4|29530.4|29624.5|29533.5|29624.5|29533.5|29620.2|29529.2|21
1654286030000|2022-06-03 19:53:50|29623.8|29532.8|29623.8|29532.8|29626.6|29535.6|29623.5|29532.5|32
1654286040000|2022-06-03 19:54:00|29625.9|29534.9|29622.6|29531.6|29625.9|29534.9|29620.6|29529.6|25
1654286050000|2022-06-03 19:54:10|29622.4|29531.4|29616.3|29525.3|29622.6|29531.6|29613.3|29522.3|26
1654286060000|2022-06-03 19:54:20|29616.2|29525.2|29614.7|29523.7|29616.6|29525.6|29613.4|29522.4|17
1654286070000|2022-06-03 19:54:30|29615.3|29524.3|29615.8|29524.8|29618.3|29527.3|29613.9|29522.9|24
1654286080000|2022-06-03 19:54:40|29617.2|29526.2|29618.4|29527.4|29618.4|29527.4|29607.2|29516.2|32
1654286090000|2022-06-03 19:54:50|29617.8|29526.8|29620.5|29529.5|29623.4|29532.4|29617.5|29526.5|28
1654286100000|2022-06-03 19:55:00|29620.3|29529.3|29621.2|29530.2|29632.9|29541.9|29620.3|29529.3|35
1654286110000|2022-06-03 19:55:10|29621.3|29530.3|29621|29530|29623.4|29532.4|29620.1|29529.1|28
1654286120000|2022-06-03 19:55:20|29620.9|29529.9|29620.5|29529.5|29621.3|29530.3|29620.3|29529.3|15
1654286130000|2022-06-03 19:55:30|29620.4|29529.4|29620.2|29529.2|29620.5|29529.5|29619|29528|10
1654286140000|2022-06-03 19:55:40|29620|29529|29620.4|29529.4|29620.5|29529.5|29618|29527|19
1654286150000|2022-06-03 19:55:50|29620|29529|29618|29527|29620.5|29529.5|29612.9|29521.9|17
1654286160000|2022-06-03 19:56:00|29617.4|29526.4|29615.5|29524.5|29617.5|29526.5|29613.1|29522.1|22
1654286170000|2022-06-03 19:56:10|29614.9|29523.9|29612.9|29521.9|29616.8|29525.8|29608.6|29517.6|30
1654286180000|2022-06-03 19:56:20|29612.3|29521.3|29609.3|29518.3|29616.4|29525.4|29609.2|29518.2|21
1654286190000|2022-06-03 19:56:30|29609.1|29518.1|29610|29519|29612.9|29521.9|29608.1|29517.1|25
1654286200000|2022-06-03 19:56:40|29609.2|29518.2|29610|29519|29613.7|29522.7|29608.9|29517.9|27
1654286210000|2022-06-03 19:56:50|29609.4|29518.4|29611.4|29520.4|29613.2|29522.2|29609|29518|34
1654286220000|2022-06-03 19:57:00|29611.1|29520.1|29612.9|29521.9|29613.2|29522.2|29608.7|29517.7|32
1654286230000|2022-06-03 19:57:10|29613.8|29522.8|29615|29524|29617.3|29526.3|29612.6|29521.6|27
1654286240000|2022-06-03 19:57:20|29616.1|29525.1|29609|29518|29616.9|29525.9|29609|29518|24
1654286250000|2022-06-03 19:57:30|29610|29519|29610.2|29519.2|29610.2|29519.2|29609|29518|26
1654286260000|2022-06-03 19:57:40|29610.1|29519.1|29609.7|29518.7|29610.1|29519.1|29607.8|29516.8|19
1654286270000|2022-06-03 19:57:50|29609|29518|29609.7|29518.7|29610|29519|29607.6|29516.6|26
1654286280000|2022-06-03 19:58:00|29609.5|29518.5|29612|29521|29613.5|29522.5|29608.8|29517.8|30
1654286290000|2022-06-03 19:58:10|29612.2|29521.2|29610.2|29519.2|29612.2|29521.2|29610.1|29519.1|22
1654286300000|2022-06-03 19:58:20|29610.4|29519.4|29614.6|29523.6|29616.9|29525.9|29609.5|29518.5|22
1654286310000|2022-06-03 19:58:30|29614.7|29523.7|29609.8|29518.8|29614.7|29523.7|29609.5|29518.5|20
1654286320000|2022-06-03 19:58:40|29610|29519|29609.3|29518.3|29610.3|29519.3|29609.3|29518.3|17
1654286330000|2022-06-03 19:58:50|29609.2|29518.2|29609.9|29518.9|29611|29520|29608.7|29517.7|26
1654286340000|2022-06-03 19:59:00|29609.4|29518.4|29608.8|29517.8|29611.1|29520.1|29608.2|29517.2|23
1654286350000|2022-06-03 19:59:10|29610.1|29519.1|29608.9|29517.9|29613.9|29522.9|29607.9|29516.9|26
1654286360000|2022-06-03 19:59:20|29610|29519|29609.9|29518.9|29611.7|29520.7|29607.8|29516.8|26
1654286370000|2022-06-03 19:59:30|29608.7|29517.7|29598.4|29507.4|29610.3|29519.3|29598.2|29507.2|32
1654286380000|2022-06-03 19:59:40|29598.2|29507.2|29596.4|29505.4|29601.9|29510.9|29595.5|29504.5|28
1654286390000|2022-06-03 19:59:50|29596.5|29505.5|29592.7|29501.7|29598.4|29507.4|29588.1|29497.1|31
1654286400000|2022-06-03 20:00:00|29594.7|29503.7|29588.5|29497.5|29598.6|29507.6|29588.3|29497.3|32
1654286410000|2022-06-03 20:00:10|29588.3|29497.3|29582.7|29491.7|29589.7|29498.7|29579.4|29488.4|24
1654286420000|2022-06-03 20:00:20|29582.3|29491.3|29578.4|29487.4|29584.2|29493.2|29576.9|29485.9|23
1654286430000|2022-06-03 20:00:30|29577.9|29486.9|29580.3|29489.3|29581.4|29490.4|29576|29485|31
1654286440000|2022-06-03 20:00:40|29580.6|29489.6|29582.8|29491.8|29582.8|29491.8|29579|29488|26
1654286450000|2022-06-03 20:00:50|29582.1|29491.1|29585|29494|29586.8|29495.8|29579.6|29488.6|30
1654286460000|2022-06-03 20:01:00|29585.5|29494.5|29582.6|29491.6|29585.5|29494.5|29581.2|29490.2|30
1654286470000|2022-06-03 20:01:10|29583.3|29492.3|29578.9|29487.9|29583.3|29492.3|29578.9|29487.9|28
1654286480000|2022-06-03 20:01:20|29579.1|29488.1|29579.3|29488.3|29579.7|29488.7|29579|29488|23
1654286490000|2022-06-03 20:01:30|29579.5|29488.5|29580.2|29489.2|29580.2|29489.2|29577.7|29486.7|21
1654286500000|2022-06-03 20:01:40|29580|29489|29581.2|29490.2|29583.3|29492.3|29579.8|29488.8|35
1654286510000|2022-06-03 20:01:50|29581.7|29490.7|29586.2|29495.2|29587.4|29496.4|29581.1|29490.1|33
1654286520000|2022-06-03 20:02:00|29586.6|29495.6|29587.6|29496.6|29589.4|29498.4|29586.5|29495.5|36
1654286530000|2022-06-03 20:02:10|29588|29497|29583.1|29492.1|29588|29497|29582.4|29491.4|32
1654286540000|2022-06-03 20:02:20|29583|29492|29585.7|29494.7|29586.2|29495.2|29582.3|29491.3|24
1654286550000|2022-06-03 20:02:30|29584.5|29493.5|29587.8|29496.8|29589.1|29498.1|29584.4|29493.4|34
1654286560000|2022-06-03 20:02:40|29585.2|29494.2|29585.5|29494.5|29587.7|29496.7|29583.9|29492.9|34
1654286570000|2022-06-03 20:02:50|29585|29494|29590.3|29499.3|29590.3|29499.3|29584.2|29493.2|32
1654286580000|2022-06-03 20:03:00|29588.9|29497.9|29596.5|29505.5|29598.6|29507.6|29588.9|29497.9|32
1654286590000|2022-06-03 20:03:10|29594.8|29503.8|29596.2|29505.2|29598.9|29507.9|29594.7|29503.7|28
1654286600000|2022-06-03 20:03:20|29596|29505|29593.5|29502.5|29596.9|29505.9|29592.4|29501.4|29
1654286610000|2022-06-03 20:03:30|29593.6|29502.6|29586.7|29495.7|29593.8|29502.8|29585.2|29494.2|32
1654286620000|2022-06-03 20:03:40|29587.8|29496.8|29591.8|29500.8|29594.4|29503.4|29587.8|29496.8|36
1654286630000|2022-06-03 20:03:50|29591.2|29500.2|29585.3|29494.3|29591.2|29500.2|29585.3|29494.3|30
1654286640000|2022-06-03 20:04:00|29588|29497|29587.4|29496.4|29588|29497|29583.8|29492.8|28
1654286650000|2022-06-03 20:04:10|29585.7|29494.7|29586.7|29495.7|29586.8|29495.8|29584.3|29493.3|26
1654286660000|2022-06-03 20:04:20|29586.8|29495.8|29589.5|29498.5|29591|29500|29586.7|29495.7|30
1654286670000|2022-06-03 20:04:30|29591.1|29500.1|29591.5|29500.5|29591.7|29500.7|29589.7|29498.7|27
1654286680000|2022-06-03 20:04:40|29590.5|29499.5|29589.9|29498.9|29591.4|29500.4|29588.9|29497.9|33
1654286690000|2022-06-03 20:04:50|29590.2|29499.2|29592.5|29501.5|29592.6|29501.6|29588.6|29497.6|31
1654286700000|2022-06-03 20:05:00|29591.9|29500.9|29592.9|29501.9|29593.2|29502.2|29591.9|29500.9|18
1654286710000|2022-06-03 20:05:10|29593.2|29502.2|29592.5|29501.5|29594.3|29503.3|29592.5|29501.5|21
1654286720000|2022-06-03 20:05:20|29592.6|29501.6|29594.2|29503.2|29596.2|29505.2|29591.7|29500.7|26
1654286730000|2022-06-03 20:05:30|29594.3|29503.3|29593.9|29502.9|29595.4|29504.4|29593.2|29502.2|28
1654286740000|2022-06-03 20:05:40|29592.9|29501.9|29594|29503|29594.8|29503.8|29592.9|29501.9|27
1654286750000|2022-06-03 20:05:50|29593.8|29502.8|29593.7|29502.7|29594.3|29503.3|29593.4|29502.4|25
1654286760000|2022-06-03 20:06:00|29593.9|29502.9|29593.5|29502.5|29594.6|29503.6|29593.3|29502.3|31
1654286770000|2022-06-03 20:06:10|29593.7|29502.7|29594.2|29503.2|29595.2|29504.2|29593.5|29502.5|26
1654286780000|2022-06-03 20:06:20|29594.1|29503.1|29596.7|29505.7|29596.8|29505.8|29594.1|29503.1|26
1654286790000|2022-06-03 20:06:30|29597.3|29506.3|29599.2|29508.2|29600.1|29509.1|29597.3|29506.3|33
1654286800000|2022-06-03 20:06:40|29599.5|29508.5|29605.8|29514.8|29606|29515|29598.4|29507.4|36
1654286810000|2022-06-03 20:06:50|29606|29515|29611.8|29520.8|29611.8|29520.8|29605.7|29514.7|31
1654286820000|2022-06-03 20:07:00|29611.2|29520.2|29613.7|29522.7|29614|29523|29610.8|29519.8|31
1654286830000|2022-06-03 20:07:10|29613.6|29522.6|29614.3|29523.3|29614.7|29523.7|29613.1|29522.1|28
1654286840000|2022-06-03 20:07:20|29614.5|29523.5|29618.5|29527.5|29618.5|29527.5|29613.5|29522.5|25
1654286850000|2022-06-03 20:07:30|29618.4|29527.4|29625.2|29534.2|29627|29536|29618.2|29527.2|27
1654286860000|2022-06-03 20:07:40|29623.7|29532.7|29623.2|29532.2|29626.1|29535.1|29622.7|29531.7|23
1654286870000|2022-06-03 20:07:50|29622.4|29531.4|29621.5|29530.5|29625.2|29534.2|29620.4|29529.4|23
1654286880000|2022-06-03 20:08:00|29622.7|29531.7|29621.5|29530.5|29623.5|29532.5|29621.5|29530.5|21
1654286890000|2022-06-03 20:08:10|29621.7|29530.7|29625.2|29534.2|29626.9|29535.9|29621.5|29530.5|27
1654286900000|2022-06-03 20:08:20|29625.4|29534.4|29626.6|29535.6|29627.1|29536.1|29624.5|29533.5|24
1654286910000|2022-06-03 20:08:30|29626.2|29535.2|29625.9|29534.9|29628.8|29537.8|29624.1|29533.1|28
1654286920000|2022-06-03 20:08:40|29625|29534|29641.4|29550.4|29643.2|29552.2|29625|29534|24
1654286930000|2022-06-03 20:08:50|29642|29551|29638.6|29547.6|29644.6|29553.6|29638|29547|29
1654286940000|2022-06-03 20:09:00|29640.8|29549.8|29638|29547|29641.6|29550.6|29637.8|29546.8|30
1654286950000|2022-06-03 20:09:10|29638.1|29547.1|29634.2|29543.2|29640.5|29549.5|29634.2|29543.2|19
1654286960000|2022-06-03 20:09:20|29638.9|29547.9|29644.9|29553.9|29647.7|29556.7|29636.8|29545.8|32
1654286970000|2022-06-03 20:09:30|29645|29554|29652.1|29561.1|29654.2|29563.2|29637.9|29546.9|32
1654286980000|2022-06-03 20:09:40|29656.2|29565.2|29652.7|29561.7|29657.2|29566.2|29652.2|29561.2|30
1654286990000|2022-06-03 20:09:50|29652|29561|29650.9|29559.9|29653.6|29562.6|29648.7|29557.7|26
1654287000000|2022-06-03 20:10:00|29650.7|29559.7|29654.8|29563.8|29656.1|29565.1|29650.6|29559.6|35
1654287010000|2022-06-03 20:10:10|29655.9|29564.9|29653.2|29562.2|29656.2|29565.2|29650.4|29559.4|33
1654287020000|2022-06-03 20:10:20|29653.4|29562.4|29661.6|29570.6|29663.8|29572.8|29651|29560|33
1654287030000|2022-06-03 20:10:30|29659.2|29568.2|29665|29574|29665.3|29574.3|29659.2|29568.2|31
1654287040000|2022-06-03 20:10:40|29665.2|29574.2|29662|29571|29665.2|29574.2|29662|29571|29
1654287050000|2022-06-03 20:10:50|29662.7|29571.7|29665.6|29574.6|29665.6|29574.6|29660.7|29569.7|32
1654287060000|2022-06-03 20:11:00|29665.1|29574.1|29668.6|29577.6|29669.4|29578.4|29660.8|29569.8|26
1654287070000|2022-06-03 20:11:10|29669.2|29578.2|29657.3|29566.3|29669.2|29578.2|29657.3|29566.3|20
1654287080000|2022-06-03 20:11:20|29658.6|29567.6|29663.4|29572.4|29664.7|29573.7|29656.2|29565.2|34
1654287090000|2022-06-03 20:11:30|29663.5|29572.5|29659.5|29568.5|29666.9|29575.9|29658.9|29567.9|30
1654287100000|2022-06-03 20:11:40|29659.4|29568.4|29659.7|29568.7|29661.6|29570.6|29659.1|29568.1|21
1654287110000|2022-06-03 20:11:50|29659.6|29568.6|29661.4|29570.4|29662.3|29571.3|29659.1|29568.1|29
1654287120000|2022-06-03 20:12:00|29661.3|29570.3|29659.4|29568.4|29661.9|29570.9|29659.4|29568.4|24
1654287130000|2022-06-03 20:12:10|29658|29567|29649|29558|29658.2|29567.2|29649|29558|18
1654287140000|2022-06-03 20:12:20|29650|29559|29652.3|29561.3|29655.5|29564.5|29649|29558|14
1654287150000|2022-06-03 20:12:30|29652.6|29561.6|29649.1|29558.1|29652.6|29561.6|29648.6|29557.6|32
1654287160000|2022-06-03 20:12:40|29649|29558|29648.7|29557.7|29650|29559|29647|29556|10
1654287170000|2022-06-03 20:12:50|29647.1|29556.1|29645.5|29554.5|29648.7|29557.7|29645.5|29554.5|10
1654287180000|2022-06-03 20:13:00|29642.5|29551.5|29652.3|29561.3|29652.3|29561.3|29640|29549|17
1654287190000|2022-06-03 20:13:10|29649.6|29558.6|29646.5|29555.5|29652.3|29561.3|29646.5|29555.5|33
1654287200000|2022-06-03 20:13:20|29645.7|29554.7|29642.7|29551.7|29645.7|29554.7|29641.1|29550.1|28
1654287210000|2022-06-03 20:13:30|29642|29551|29644.4|29553.4|29645.3|29554.3|29642|29551|25
1654287220000|2022-06-03 20:13:40|29643.1|29552.1|29639.9|29548.9|29646.8|29555.8|29639.9|29548.9|23
1654287230000|2022-06-03 20:13:50|29640.5|29549.5|29641|29550|29641.6|29550.6|29640.3|29549.3|19
1654287240000|2022-06-03 20:14:00|29640.8|29549.8|29640.6|29549.6|29641.8|29550.8|29640.3|29549.3|14
1654287250000|2022-06-03 20:14:10|29639|29548|29643|29552|29643.4|29552.4|29635.4|29544.4|27
1654287260000|2022-06-03 20:14:20|29643.2|29552.2|29643.7|29552.7|29644.3|29553.3|29640.3|29549.3|29
1654287270000|2022-06-03 20:14:30|29643.5|29552.5|29641.5|29550.5|29644.2|29553.2|29640.7|29549.7|30
1654287280000|2022-06-03 20:14:40|29642.3|29551.3|29631.3|29540.3|29643.8|29552.8|29631.3|29540.3|26
1654287290000|2022-06-03 20:14:50|29630.8|29539.8|29630|29539|29634.1|29543.1|29630|29539|25
1654287300000|2022-06-03 20:15:00|29630.4|29539.4|29632.9|29541.9|29637.8|29546.8|29628.3|29537.3|22
1654287310000|2022-06-03 20:15:10|29632|29541|29629.7|29538.7|29635.6|29544.6|29628.3|29537.3|25
1654287320000|2022-06-03 20:15:20|29624.5|29533.5|29620.9|29529.9|29635.6|29544.6|29620|29529|24
1654287330000|2022-06-03 20:15:30|29620.1|29529.1|29627.4|29536.4|29628|29537|29618|29527|30
1654287340000|2022-06-03 20:15:40|29629.5|29538.5|29625.2|29534.2|29629.5|29538.5|29624.9|29533.9|26
1654287350000|2022-06-03 20:15:50|29625.1|29534.1|29621.2|29530.2|29625.1|29534.1|29619.8|29528.8|27
1654287360000|2022-06-03 20:16:00|29622.5|29531.5|29621.6|29530.6|29622.8|29531.8|29621.2|29530.2|12
1654287370000|2022-06-03 20:16:10|29622.8|29531.8|29619.9|29528.9|29622.8|29531.8|29617.5|29526.5|16
1654287380000|2022-06-03 20:16:20|29620.2|29529.2|29620.2|29529.2|29622.1|29531.1|29619.5|29528.5|19
1654287390000|2022-06-03 20:16:30|29620.1|29529.1|29621.6|29530.6|29622.1|29531.1|29619.5|29528.5|10
1654287400000|2022-06-03 20:16:40|29619.8|29528.8|29623.3|29532.3|29624|29533|29619.4|29528.4|18
1654287410000|2022-06-03 20:16:50|29622.6|29531.6|29621.9|29530.9|29626.6|29535.6|29621.6|29530.6|17
1654287420000|2022-06-03 20:17:00|29621.1|29530.1|29622.2|29531.2|29622.7|29531.7|29621.1|29530.1|4
1654287430000|2022-06-03 20:17:10|29619.9|29528.9|29624.5|29533.5|29627|29536|29619.9|29528.9|23
1654287440000|2022-06-03 20:17:20|29624.6|29533.6|29629.9|29538.9|29634|29543|29624.1|29533.1|17
1654287450000|2022-06-03 20:17:30|29622.6|29531.6|29624.9|29533.9|29629.9|29538.9|29622.6|29531.6|9
1654287460000|2022-06-03 20:17:40|29624.5|29533.5|29624.2|29533.2|29624.9|29533.9|29623.1|29532.1|14
1654287470000|2022-06-03 20:17:50|29623.7|29532.7|29620.3|29529.3|29624.1|29533.1|29618.7|29527.7|18
1654287480000|2022-06-03 20:18:00|29621.1|29530.1|29619.8|29528.8|29622.8|29531.8|29619.8|29528.8|17
1654287490000|2022-06-03 20:18:10|29619.9|29528.9|29623.7|29532.7|29623.7|29532.7|29619.8|29528.8|20
1654287500000|2022-06-03 20:18:20|29623|29532|29623.8|29532.8|29626.2|29535.2|29623|29532|15
1654287510000|2022-06-03 20:18:30|29624.2|29533.2|29624.4|29533.4|29624.7|29533.7|29623.3|29532.3|24
1654287520000|2022-06-03 20:18:40|29624.7|29533.7|29624.4|29533.4|29625|29534|29623.6|29532.6|27
1654287530000|2022-06-03 20:18:50|29624.2|29533.2|29625|29534|29628.7|29537.7|29623.5|29532.5|23
1654287540000|2022-06-03 20:19:00|29624.9|29533.9|29624.4|29533.4|29625.4|29534.4|29623.9|29532.9|23
1654287550000|2022-06-03 20:19:10|29625.2|29534.2|29624.7|29533.7|29625.6|29534.6|29624.1|29533.1|20
1654287560000|2022-06-03 20:19:20|29624.8|29533.8|29635.3|29544.3|29635.3|29544.3|29624.3|29533.3|32
1654287570000|2022-06-03 20:19:30|29635.7|29544.7|29633.5|29542.5|29636.1|29545.1|29632.9|29541.9|29
1654287580000|2022-06-03 20:19:40|29633.6|29542.6|29627.5|29536.5|29634.1|29543.1|29625.7|29534.7|25
1654287590000|2022-06-03 20:19:50|29627.2|29536.2|29625.6|29534.6|29627.8|29536.8|29625.6|29534.6|19
1654287600000|2022-06-03 20:20:00|29626.3|29535.3|29625|29534|29627.2|29536.2|29624.4|29533.4|14
1654287610000|2022-06-03 20:20:10|29625.1|29534.1|29626.5|29535.5|29629.4|29538.4|29625.1|29534.1|27
1654287620000|2022-06-03 20:20:20|29625.9|29534.9|29624.8|29533.8|29628.1|29537.1|29624.5|29533.5|20
1654287630000|2022-06-03 20:20:30|29625.2|29534.2|29625.3|29534.3|29626.2|29535.2|29624.7|29533.7|16
1654287640000|2022-06-03 20:20:40|29625.1|29534.1|29625.1|29534.1|29627.2|29536.2|29623.1|29532.1|20
1654287650000|2022-06-03 20:20:50|29624.8|29533.8|29625.3|29534.3|29627.6|29536.6|29624.8|29533.8|21
1654287660000|2022-06-03 20:21:00|29625.7|29534.7|29628.7|29537.7|29629.2|29538.2|29625.7|29534.7|24
1654287670000|2022-06-03 20:21:10|29629.1|29538.1|29631|29540|29631.8|29540.8|29627.2|29536.2|24
1654287680000|2022-06-03 20:21:20|29630.6|29539.6|29635|29544|29635.5|29544.5|29630.6|29539.6|29
1654287690000|2022-06-03 20:21:30|29637.9|29546.9|29636.3|29545.3|29648.5|29557.5|29635.8|29544.8|31
1654287700000|2022-06-03 20:21:40|29636.2|29545.2|29637.9|29546.9|29638.9|29547.9|29635.7|29544.7|27
1654287710000|2022-06-03 20:21:50|29638.2|29547.2|29631.3|29540.3|29639.3|29548.3|29631.3|29540.3|20
1654287720000|2022-06-03 20:22:00|29632.6|29541.6|29636.3|29545.3|29638.2|29547.2|29630.7|29539.7|26
1654287730000|2022-06-03 20:22:10|29637.7|29546.7|29636|29545|29637.7|29546.7|29635.6|29544.6|23
1654287740000|2022-06-03 20:22:20|29636.4|29545.4|29635.3|29544.3|29638.2|29547.2|29635|29544|20
1654287750000|2022-06-03 20:22:30|29635.8|29544.8|29634.7|29543.7|29636|29545|29634.7|29543.7|13
1654287760000|2022-06-03 20:22:40|29634.6|29543.6|29633.6|29542.6|29636.1|29545.1|29633.6|29542.6|15
1654287770000|2022-06-03 20:22:50|29634.4|29543.4|29634.6|29543.6|29636.1|29545.1|29633.8|29542.8|13
1654287780000|2022-06-03 20:23:00|29634.7|29543.7|29636.4|29545.4|29637.8|29546.8|29634.7|29543.7|26
1654287790000|2022-06-03 20:23:10|29636.5|29545.5|29636.5|29545.5|29637.2|29546.2|29634.9|29543.9|25
1654287800000|2022-06-03 20:23:20|29636.3|29545.3|29637.4|29546.4|29637.8|29546.8|29635.5|29544.5|18
1654287810000|2022-06-03 20:23:30|29638.1|29547.1|29636|29545|29638.1|29547.1|29636|29545|21
1654287820000|2022-06-03 20:23:40|29635|29544|29635.8|29544.8|29636.2|29545.2|29635|29544|20
1654287830000|2022-06-03 20:23:50|29638.9|29547.9|29635|29544|29638.9|29547.9|29634.7|29543.7|14
1654287840000|2022-06-03 20:24:00|29635.2|29544.2|29635.1|29544.1|29636.4|29545.4|29634.7|29543.7|15
1654287850000|2022-06-03 20:24:10|29635.2|29544.2|29636.1|29545.1|29636.3|29545.3|29633.9|29542.9|18
1654287860000|2022-06-03 20:24:20|29635.7|29544.7|29635.8|29544.8|29636.3|29545.3|29633.7|29542.7|13
1654287870000|2022-06-03 20:24:30|29636.2|29545.2|29636.5|29545.5|29636.7|29545.7|29634.1|29543.1|29
1654287880000|2022-06-03 20:24:40|29636.2|29545.2|29634.5|29543.5|29636.5|29545.5|29634.2|29543.2|19
1654287890000|2022-06-03 20:24:50|29634.4|29543.4|29639.7|29548.7|29639.7|29548.7|29633.8|29542.8|26
1654287900000|2022-06-03 20:25:00|29637.9|29546.9|29634.4|29543.4|29638.2|29547.2|29633.3|29542.3|31
1654287910000|2022-06-03 20:25:10|29634.6|29543.6|29634.7|29543.7|29636.7|29545.7|29633.1|29542.1|25
1654287920000|2022-06-03 20:25:20|29634.5|29543.5|29636|29545|29636.3|29545.3|29633.8|29542.8|24
1654287930000|2022-06-03 20:25:30|29635.5|29544.5|29630.7|29539.7|29636.9|29545.9|29629.5|29538.5|24
1654287940000|2022-06-03 20:25:40|29630.4|29539.4|29628|29537|29631|29540|29627|29536|20
1654287950000|2022-06-03 20:25:50|29628.3|29537.3|29628.3|29537.3|29628.3|29537.3|29626.3|29535.3|19
1654287960000|2022-06-03 20:26:00|29628.4|29537.4|29627.9|29536.9|29628.6|29537.6|29627.1|29536.1|23
1654287970000|2022-06-03 20:26:10|29628.2|29537.2|29627.9|29536.9|29628.3|29537.3|29626.7|29535.7|17
1654287980000|2022-06-03 20:26:20|29628|29537|29629.5|29538.5|29630.5|29539.5|29627.1|29536.1|19
1654287990000|2022-06-03 20:26:30|29628.5|29537.5|29627.6|29536.6|29628.5|29537.5|29626.2|29535.2|23
1654288000000|2022-06-03 20:26:40|29626.4|29535.4|29626.7|29535.7|29627.8|29536.8|29626.2|29535.2|18
1654288010000|2022-06-03 20:26:50|29626.2|29535.2|29626.2|29535.2|29628.7|29537.7|29626.2|29535.2|24
1654288020000|2022-06-03 20:27:00|29626.3|29535.3|29631.7|29540.7|29631.7|29540.7|29626.3|29535.3|26
1654288030000|2022-06-03 20:27:10|29631.9|29540.9|29638.2|29547.2|29638.2|29547.2|29631|29540|33
1654288040000|2022-06-03 20:27:20|29637.4|29546.4|29640.8|29549.8|29642|29551|29637.3|29546.3|33
1654288050000|2022-06-03 20:27:30|29641.4|29550.4|29657|29566|29663.5|29572.5|29641|29550|35
1654288060000|2022-06-03 20:27:40|29657.1|29566.1|29664.3|29573.3|29664.3|29573.3|29657.1|29566.1|31
1654288070000|2022-06-03 20:27:50|29664.1|29573.1|29662.7|29571.7|29664.3|29573.3|29660.9|29569.9|25
1654288080000|2022-06-03 20:28:00|29664.3|29573.3|29662.8|29571.8|29664.7|29573.7|29660.6|29569.6|28
1654288090000|2022-06-03 20:28:10|29663.8|29572.8|29669.4|29578.4|29669.4|29578.4|29663.7|29572.7|25
1654288100000|2022-06-03 20:28:20|29670.9|29579.9|29666.4|29575.4|29670.9|29579.9|29665.2|29574.2|31
1654288110000|2022-06-03 20:28:30|29666.2|29575.2|29667.5|29576.5|29668.7|29577.7|29664.7|29573.7|33
1654288120000|2022-06-03 20:28:40|29667.2|29576.2|29669.2|29578.2|29669.7|29578.7|29667.1|29576.1|30
1654288130000|2022-06-03 20:28:50|29669|29578|29667.2|29576.2|29670.2|29579.2|29665.8|29574.8|32
1654288140000|2022-06-03 20:29:00|29667.4|29576.4|29668.5|29577.5|29669.8|29578.8|29667.1|29576.1|29
1654288150000|2022-06-03 20:29:10|29668.4|29577.4|29668.7|29577.7|29670|29579|29668.4|29577.4|33
1654288160000|2022-06-03 20:29:20|29667.4|29576.4|29659.5|29568.5|29667.4|29576.4|29659.5|29568.5|21
1654288170000|2022-06-03 20:29:30|29659.6|29568.6|29645.4|29554.4|29660|29569|29642|29551|28
1654288180000|2022-06-03 20:29:40|29647.6|29556.6|29648.6|29557.6|29649.1|29558.1|29640.4|29549.4|23
1654288190000|2022-06-03 20:29:50|29648.3|29557.3|29646|29555|29649.9|29558.9|29645.3|29554.3|21
1654288200000|2022-06-03 20:30:00|29646.4|29555.4|29646.8|29555.8|29647.7|29556.7|29645.7|29554.7|32
1654288210000|2022-06-03 20:30:10|29647.2|29556.2|29639.5|29548.5|29648.9|29557.9|29639.2|29548.2|27
1654288220000|2022-06-03 20:30:20|29639.1|29548.1|29636.6|29545.6|29639.1|29548.1|29636.6|29545.6|30
1654288230000|2022-06-03 20:30:30|29637.2|29546.2|29638.8|29547.8|29640.1|29549.1|29636.4|29545.4|28
1654288240000|2022-06-03 20:30:40|29638.9|29547.9|29638.9|29547.9|29639.8|29548.8|29637.8|29546.8|28
1654288250000|2022-06-03 20:30:50|29639|29548|29638.9|29547.9|29641.4|29550.4|29638.3|29547.3|31
1654288260000|2022-06-03 20:31:00|29639.4|29548.4|29633.9|29542.9|29639.5|29548.5|29633|29542|31
1654288270000|2022-06-03 20:31:10|29634|29543|29640.1|29549.1|29640.1|29549.1|29633.6|29542.6|24
1654288280000|2022-06-03 20:31:20|29640.7|29549.7|29643.9|29552.9|29645.6|29554.6|29640.6|29549.6|31
1654288290000|2022-06-03 20:31:30|29644.4|29553.4|29641.4|29550.4|29646.3|29555.3|29639.8|29548.8|32
1654288300000|2022-06-03 20:31:40|29641.5|29550.5|29642.6|29551.6|29644|29553|29641.1|29550.1|24
1654288310000|2022-06-03 20:31:50|29642.8|29551.8|29641.7|29550.7|29643.2|29552.2|29641.6|29550.6|21
1654288320000|2022-06-03 20:32:00|29641.4|29550.4|29638.5|29547.5|29642.1|29551.1|29638.3|29547.3|24
1654288330000|2022-06-03 20:32:10|29638.3|29547.3|29637.9|29546.9|29639.2|29548.2|29637.6|29546.6|27
1654288340000|2022-06-03 20:32:20|29637.7|29546.7|29636.7|29545.7|29638.2|29547.2|29636.4|29545.4|23
1654288350000|2022-06-03 20:32:30|29636.8|29545.8|29634.6|29543.6|29637.2|29546.2|29634.6|29543.6|16
1654288360000|2022-06-03 20:32:40|29633.8|29542.8|29635.5|29544.5|29636.6|29545.6|29633.2|29542.2|21
1654288370000|2022-06-03 20:32:50|29635.7|29544.7|29646.2|29555.2|29646.2|29555.2|29635.6|29544.6|32
1654288380000|2022-06-03 20:33:00|29646.6|29555.6|29646.5|29555.5|29647.5|29556.5|29646.1|29555.1|27
1654288390000|2022-06-03 20:33:10|29646.4|29555.4|29645.9|29554.9|29647.3|29556.3|29645|29554|29
1654288400000|2022-06-03 20:33:20|29645.8|29554.8|29646.6|29555.6|29647.7|29556.7|29644.7|29553.7|31
1654288410000|2022-06-03 20:33:30|29646.7|29555.7|29647.6|29556.6|29648|29557|29646.2|29555.2|21
1654288420000|2022-06-03 20:33:40|29647.2|29556.2|29660.6|29569.6|29662.3|29571.3|29646.4|29555.4|28
1654288430000|2022-06-03 20:33:50|29660.5|29569.5|29662|29571|29662.3|29571.3|29660|29569|38
1654288440000|2022-06-03 20:34:00|29661.7|29570.7|29661.5|29570.5|29662.8|29571.8|29660.9|29569.9|33
1654288450000|2022-06-03 20:34:10|29660.9|29569.9|29655.7|29564.7|29660.9|29569.9|29652|29561|29
1654288460000|2022-06-03 20:34:20|29655.6|29564.6|29654.3|29563.3|29656.1|29565.1|29652.6|29561.6|21
1654288470000|2022-06-03 20:34:30|29656.1|29565.1|29668.1|29577.1|29669.7|29578.7|29656.1|29565.1|37
1654288480000|2022-06-03 20:34:40|29671.5|29580.5|29672.3|29581.3|29673.3|29582.3|29668.7|29577.7|28
1654288490000|2022-06-03 20:34:50|29671.5|29580.5|29667.2|29576.2|29672|29581|29665.8|29574.8|25
1654288500000|2022-06-03 20:35:00|29667.5|29576.5|29668.6|29577.6|29669|29578|29666|29575|30
1654288510000|2022-06-03 20:35:10|29668.4|29577.4|29669.1|29578.1|29670.9|29579.9|29668.2|29577.2|24
1654288520000|2022-06-03 20:35:20|29669|29578|29668.5|29577.5|29670.5|29579.5|29666.9|29575.9|22
1654288530000|2022-06-03 20:35:30|29668.4|29577.4|29668.4|29577.4|29668.6|29577.6|29666.8|29575.8|9
1654288540000|2022-06-03 20:35:40|29667.9|29576.9|29667.8|29576.8|29668.7|29577.7|29666.8|29575.8|23
1654288550000|2022-06-03 20:35:50|29668|29577|29667.9|29576.9|29668.3|29577.3|29665.5|29574.5|26
1654288560000|2022-06-03 20:36:00|29668.3|29577.3|29667.8|29576.8|29668.3|29577.3|29667.6|29576.6|4
1654288570000|2022-06-03 20:36:10|29667.3|29576.3|29672.4|29581.4|29673.4|29582.4|29666.7|29575.7|33
1654288580000|2022-06-03 20:36:20|29672.1|29581.1|29666.5|29575.5|29672.3|29581.3|29664.3|29573.3|30
1654288590000|2022-06-03 20:36:30|29666.4|29575.4|29664.7|29573.7|29668|29577|29660.3|29569.3|25
1654288600000|2022-06-03 20:36:40|29664.1|29573.1|29658.1|29567.1|29664.1|29573.1|29657.7|29566.7|32
1654288610000|2022-06-03 20:36:50|29658.3|29567.3|29660.3|29569.3|29661.9|29570.9|29658.3|29567.3|23
1654288620000|2022-06-03 20:37:00|29660|29569|29660|29569|29662.1|29571.1|29658.6|29567.6|36
1654288630000|2022-06-03 20:37:10|29659.7|29568.7|29663.7|29572.7|29663.7|29572.7|29658.2|29567.2|32
1654288640000|2022-06-03 20:37:20|29664|29573|29659.6|29568.6|29664|29573|29658.2|29567.2|31
1654288650000|2022-06-03 20:37:30|29661.7|29570.7|29658.5|29567.5|29661.9|29570.9|29656.7|29565.7|28
1654288660000|2022-06-03 20:37:40|29658.7|29567.7|29658.9|29567.9|29660|29569|29656.8|29565.8|25
1654288670000|2022-06-03 20:37:50|29659|29568|29658.6|29567.6|29659.5|29568.5|29658.3|29567.3|24
1654288680000|2022-06-03 20:38:00|29658.3|29567.3|29658.2|29567.2|29658.5|29567.5|29656.8|29565.8|18
1654288690000|2022-06-03 20:38:10|29658.5|29567.5|29659|29568|29659|29568|29658|29567|21
1654288700000|2022-06-03 20:38:20|29659.4|29568.4|29658.9|29567.9|29659.6|29568.6|29658.6|29567.6|19
1654288710000|2022-06-03 20:38:30|29659.1|29568.1|29659.8|29568.8|29659.9|29568.9|29657.9|29566.9|21
1654288720000|2022-06-03 20:38:40|29659.4|29568.4|29659.6|29568.6|29661.8|29570.8|29659.1|29568.1|23
1654288730000|2022-06-03 20:38:50|29660.6|29569.6|29659.1|29568.1|29660.6|29569.6|29658.8|29567.8|24
1654288740000|2022-06-03 20:39:00|29659|29568|29659.3|29568.3|29659.3|29568.3|29659|29568|10
1654288750000|2022-06-03 20:39:10|29659.2|29568.2|29659.6|29568.6|29659.7|29568.7|29659.2|29568.2|13
1654288760000|2022-06-03 20:39:20|29660.6|29569.6|29670.9|29579.9|29671.5|29580.5|29659.6|29568.6|29
1654288770000|2022-06-03 20:39:30|29670.8|29579.8|29669.3|29578.3|29671.7|29580.7|29668.3|29577.3|24
1654288780000|2022-06-03 20:39:40|29668.8|29577.8|29670.8|29579.8|29671|29580|29668.4|29577.4|23
1654288790000|2022-06-03 20:39:50|29671.4|29580.4|29671.2|29580.2|29672|29581|29669.7|29578.7|23
1654288800000|2022-06-03 20:40:00|29672.1|29581.1|29671.4|29580.4|29672.2|29581.2|29670.5|29579.5|24
1654288810000|2022-06-03 20:40:10|29671.1|29580.1|29670.9|29579.9|29671.3|29580.3|29670.9|29579.9|12
1654288820000|2022-06-03 20:40:20|29671.7|29580.7|29670.6|29579.6|29672.9|29581.9|29670.6|29579.6|17
1654288830000|2022-06-03 20:40:30|29671|29580|29670.8|29579.8|29671.6|29580.6|29670|29579|26
1654288840000|2022-06-03 20:40:40|29670.5|29579.5|29682.1|29591.1|29692.4|29601.4|29670.5|29579.5|27
1654288850000|2022-06-03 20:40:50|29685.7|29594.7|29686.2|29595.2|29687.9|29596.9|29684.4|29593.4|27
1654288860000|2022-06-03 20:41:00|29686|29595|29685.9|29594.9|29686.1|29595.1|29685.3|29594.3|21
1654288870000|2022-06-03 20:41:10|29686.3|29595.3|29672.6|29581.6|29686.4|29595.4|29671.5|29580.5|24
1654288880000|2022-06-03 20:41:20|29671.7|29580.7|29672|29581|29672.7|29581.7|29671.7|29580.7|10
1654288890000|2022-06-03 20:41:30|29672.8|29581.8|29672.7|29581.7|29673.4|29582.4|29671.9|29580.9|8
1654288900000|2022-06-03 20:41:40|29673.5|29582.5|29672.2|29581.2|29673.5|29582.5|29672.2|29581.2|13
1654288910000|2022-06-03 20:41:50|29672.8|29581.8|29672.3|29581.3|29673.4|29582.4|29671.3|29580.3|14
1654288920000|2022-06-03 20:42:00|29672.4|29581.4|29670.3|29579.3|29673.4|29582.4|29669.1|29578.1|18
1654288930000|2022-06-03 20:42:10|29671.3|29580.3|29668.1|29577.1|29671.3|29580.3|29668.1|29577.1|19
1654288940000|2022-06-03 20:42:20|29668.9|29577.9|29668.3|29577.3|29669.8|29578.8|29667.9|29576.9|16
1654288950000|2022-06-03 20:42:30|29669.7|29578.7|29668.5|29577.5|29670.2|29579.2|29668.5|29577.5|14
1654288960000|2022-06-03 20:42:40|29667.9|29576.9|29669.1|29578.1|29669.7|29578.7|29667.4|29576.4|24
1654288970000|2022-06-03 20:42:50|29669.3|29578.3|29669.1|29578.1|29671|29580|29667.8|29576.8|22
1654288980000|2022-06-03 20:43:00|29669|29578|29668.4|29577.4|29669.4|29578.4|29667.5|29576.5|16
1654288990000|2022-06-03 20:43:10|29668.3|29577.3|29659.6|29568.6|29668.3|29577.3|29659.3|29568.3|15
1654289000000|2022-06-03 20:43:20|29659.5|29568.5|29660.2|29569.2|29661.2|29570.2|29659.1|29568.1|18
1654289010000|2022-06-03 20:43:30|29660|29569|29661|29570|29662.6|29571.6|29658.3|29567.3|27
1654289020000|2022-06-03 20:43:40|29660.9|29569.9|29659.3|29568.3|29661.4|29570.4|29659.3|29568.3|22
1654289030000|2022-06-03 20:43:50|29659.9|29568.9|29659.2|29568.2|29661.4|29570.4|29658.6|29567.6|22
1654289040000|2022-06-03 20:44:00|29659.8|29568.8|29659.9|29568.9|29660.3|29569.3|29657.4|29566.4|19
1654289050000|2022-06-03 20:44:10|29660.3|29569.3|29669.2|29578.2|29670.5|29579.5|29659.9|29568.9|32
1654289060000|2022-06-03 20:44:20|29669.3|29578.3|29669.5|29578.5|29669.6|29578.6|29667.9|29576.9|25
1654289070000|2022-06-03 20:44:30|29669|29578|29670|29579|29672|29581|29668.8|29577.8|28
1654289080000|2022-06-03 20:44:40|29669.1|29578.1|29668.9|29577.9|29670.6|29579.6|29667.7|29576.7|27
1654289090000|2022-06-03 20:44:50|29668.5|29577.5|29679.2|29588.2|29682.5|29591.5|29668.5|29577.5|34
1654289100000|2022-06-03 20:45:00|29680.1|29589.1|29673.4|29582.4|29680.1|29589.1|29673|29582|32
1654289110000|2022-06-03 20:45:10|29673.9|29582.9|29674.4|29583.4|29675.3|29584.3|29673.4|29582.4|33
1654289120000|2022-06-03 20:45:20|29674.3|29583.3|29668.2|29577.2|29674.6|29583.6|29667.9|29576.9|28
1654289130000|2022-06-03 20:45:30|29668.5|29577.5|29669|29578|29669|29578|29668.3|29577.3|13
1654289140000|2022-06-03 20:45:40|29669.6|29578.6|29668|29577|29669.9|29578.9|29667.8|29576.8|24
1654289150000|2022-06-03 20:45:50|29668.9|29577.9|29669|29578|29669.7|29578.7|29668.9|29577.9|9
1654289160000|2022-06-03 20:46:00|29669.2|29578.2|29667.5|29576.5|29669.5|29578.5|29665.6|29574.6|12
1654289170000|2022-06-03 20:46:10|29665.6|29574.6|29668.1|29577.1|29668.4|29577.4|29664.5|29573.5|32
1654289180000|2022-06-03 20:46:20|29667.5|29576.5|29667.3|29576.3|29668.1|29577.1|29666.7|29575.7|21
1654289190000|2022-06-03 20:46:30|29667.4|29576.4|29667.1|29576.1|29667.8|29576.8|29667.1|29576.1|10
1654289200000|2022-06-03 20:46:40|29666.3|29575.3|29666.9|29575.9|29667.6|29576.6|29666.3|29575.3|16
1654289210000|2022-06-03 20:46:50|29666.8|29575.8|29666.8|29575.8|29666.9|29575.9|29666.4|29575.4|12
1654289220000|2022-06-03 20:47:00|29666.7|29575.7|29667.5|29576.5|29667.8|29576.8|29666.7|29575.7|11
1654289230000|2022-06-03 20:47:10|29667.6|29576.6|29667.7|29576.7|29667.8|29576.8|29667.6|29576.6|9
1654289240000|2022-06-03 20:47:20|29667.6|29576.6|29667.5|29576.5|29667.8|29576.8|29667.5|29576.5|9
1654289250000|2022-06-03 20:47:30|29667.4|29576.4|29674.6|29583.6|29674.6|29583.6|29667.4|29576.4|14
1654289260000|2022-06-03 20:47:40|29675.4|29584.4|29679.9|29588.9|29681.2|29590.2|29675.4|29584.4|22
1654289270000|2022-06-03 20:47:50|29680|29589|29679.8|29588.8|29680.9|29589.9|29679.8|29588.8|23
1654289280000|2022-06-03 20:48:00|29679.9|29588.9|29688.6|29597.6|29688.6|29597.6|29679.9|29588.9|23
1654289290000|2022-06-03 20:48:10|29688.5|29597.5|29688.6|29597.6|29688.9|29597.9|29688.1|29597.1|13
1654289300000|2022-06-03 20:48:20|29688.9|29597.9|29688.7|29597.7|29689.4|29598.4|29688.4|29597.4|26
1654289310000|2022-06-03 20:48:30|29688.8|29597.8|29691.1|29600.1|29691.1|29600.1|29688.7|29597.7|29
1654289320000|2022-06-03 20:48:40|29691.2|29600.2|29693.2|29602.2|29693.3|29602.3|29691.2|29600.2|24
1654289330000|2022-06-03 20:48:50|29693.3|29602.3|29694.4|29603.4|29697.8|29606.8|29693.3|29602.3|31
1654289340000|2022-06-03 20:49:00|29694.6|29603.6|29715.4|29624.4|29715.9|29624.9|29694.6|29603.6|29
1654289350000|2022-06-03 20:49:10|29715|29624|29718.3|29627.3|29718.6|29627.6|29713.4|29622.4|26
1654289360000|2022-06-03 20:49:20|29718.5|29627.5|29725.4|29634.4|29725.6|29634.6|29718|29627|31
1654289370000|2022-06-03 20:49:30|29725.6|29634.6|29726.7|29635.7|29727.3|29636.3|29725.4|29634.4|20
1654289380000|2022-06-03 20:49:40|29726.9|29635.9|29715.5|29624.5|29726.9|29635.9|29715.2|29624.2|29
1654289390000|2022-06-03 20:49:50|29715.7|29624.7|29715.3|29624.3|29716.5|29625.5|29715.2|29624.2|23
1654289400000|2022-06-03 20:50:00|29715.6|29624.6|29726.9|29635.9|29726.9|29635.9|29715.2|29624.2|25
1654289410000|2022-06-03 20:50:10|29726.8|29635.8|29718.6|29627.6|29726.8|29635.8|29718.6|29627.6|30
1654289420000|2022-06-03 20:50:20|29718.8|29627.8|29720.8|29629.8|29721|29630|29718.8|29627.8|30
1654289430000|2022-06-03 20:50:30|29720.9|29629.9|29721.9|29630.9|29721.9|29630.9|29720.3|29629.3|20
1654289440000|2022-06-03 20:50:40|29721.8|29630.8|29721.4|29630.4|29721.9|29630.9|29721.2|29630.2|22
1654289450000|2022-06-03 20:50:50|29721.5|29630.5|29732|29641|29732|29641|29721.2|29630.2|22
1654289460000|2022-06-03 20:51:00|29731.1|29640.1|29732.4|29641.4|29754.7|29663.7|29731.1|29640.1|33
1654289470000|2022-06-03 20:51:10|29731.2|29640.2|29731.8|29640.8|29732.4|29641.4|29730.5|29639.5|28
1654289480000|2022-06-03 20:51:20|29731.4|29640.4|29722.3|29631.3|29731.4|29640.4|29722.1|29631.1|28
1654289490000|2022-06-03 20:51:30|29722.5|29631.5|29720|29629|29722.5|29631.5|29717.6|29626.6|16
1654289500000|2022-06-03 20:51:40|29720.1|29629.1|29719.5|29628.5|29720.2|29629.2|29719.5|29628.5|11
1654289510000|2022-06-03 20:51:50|29720.7|29629.7|29717.9|29626.9|29720.7|29629.7|29717.2|29626.2|19
1654289520000|2022-06-03 20:52:00|29718.1|29627.1|29717.6|29626.6|29718.1|29627.1|29717.3|29626.3|16
1654289530000|2022-06-03 20:52:10|29717.8|29626.8|29716.6|29625.6|29717.8|29626.8|29716.4|29625.4|15
1654289540000|2022-06-03 20:52:20|29717.9|29626.9|29717.1|29626.1|29719.7|29628.7|29716.6|29625.6|30
1654289550000|2022-06-03 20:52:30|29716.9|29625.9|29716.8|29625.8|29718.2|29627.2|29716.7|29625.7|20
1654289560000|2022-06-03 20:52:40|29717.5|29626.5|29718.3|29627.3|29718.7|29627.7|29717|29626|21
1654289570000|2022-06-03 20:52:50|29718.9|29627.9|29714.5|29623.5|29719.3|29628.3|29714.5|29623.5|24
1654289580000|2022-06-03 20:53:00|29712.5|29621.5|29711.5|29620.5|29713.2|29622.2|29711.2|29620.2|17
1654289590000|2022-06-03 20:53:10|29711.1|29620.1|29712.2|29621.2|29712.3|29621.3|29711|29620|23
1654289600000|2022-06-03 20:53:20|29712.4|29621.4|29710.9|29619.9|29712.4|29621.4|29710.9|29619.9|19
1654289610000|2022-06-03 20:53:30|29711.2|29620.2|29710.1|29619.1|29711.7|29620.7|29709.8|29618.8|24
1654289620000|2022-06-03 20:53:40|29710|29619|29711|29620|29711.3|29620.3|29709.9|29618.9|21
1654289630000|2022-06-03 20:53:50|29711.1|29620.1|29711.2|29620.2|29711.2|29620.2|29710.1|29619.1|21
1654289640000|2022-06-03 20:54:00|29710.7|29619.7|29709.8|29618.8|29711.2|29620.2|29709.7|29618.7|16
1654289650000|2022-06-03 20:54:10|29709.7|29618.7|29709.8|29618.8|29709.9|29618.9|29709.7|29618.7|4
1654289660000|2022-06-03 20:54:20|29709.7|29618.7|29708.7|29617.7|29709.9|29618.9|29708.6|29617.6|11
1654289670000|2022-06-03 20:54:30|29708.4|29617.4|29703.5|29612.5|29708.8|29617.8|29703.5|29612.5|23
1654289680000|2022-06-03 20:54:40|29704.2|29613.2|29704.3|29613.3|29704.3|29613.3|29703.6|29612.6|16
1654289690000|2022-06-03 20:54:50|29705.3|29614.3|29708.9|29617.9|29710.5|29619.5|29705.3|29614.3|31
1654289700000|2022-06-03 20:55:00|29708.8|29617.8|29712.1|29621.1|29713.1|29622.1|29708.8|29617.8|29
1654289710000|2022-06-03 20:55:10|29712.2|29621.2|29710.7|29619.7|29712.2|29621.2|29710.2|29619.2|24
1654289720000|2022-06-03 20:55:20|29710.2|29619.2|29711.2|29620.2|29711.7|29620.7|29710.2|29619.2|15
1654289730000|2022-06-03 20:55:30|29710.8|29619.8|29711.3|29620.3|29712.1|29621.1|29710.7|29619.7|19
1654289740000|2022-06-03 20:55:40|29711.4|29620.4|29711.6|29620.6|29712.4|29621.4|29710.8|29619.8|28
1654289750000|2022-06-03 20:55:50|29711.5|29620.5|29711.4|29620.4|29712|29621|29711|29620|23
1654289760000|2022-06-03 20:56:00|29711.7|29620.7|29703.7|29612.7|29711.9|29620.9|29703.6|29612.6|27
1654289770000|2022-06-03 20:56:10|29703.9|29612.9|29701.5|29610.5|29703.9|29612.9|29701.5|29610.5|16
1654289780000|2022-06-03 20:56:20|29699.7|29608.7|29696.5|29605.5|29699.7|29608.7|29696.5|29605.5|11
1654289790000|2022-06-03 20:56:30|29696.9|29605.9|29694.6|29603.6|29697|29606|29694.2|29603.2|34
1654289800000|2022-06-03 20:56:40|29694.9|29603.9|29694.9|29603.9|29695.4|29604.4|29693.8|29602.8|25
1654289810000|2022-06-03 20:56:50|29695|29604|29697.5|29606.5|29697.5|29606.5|29694.6|29603.6|19
1654289820000|2022-06-03 20:57:00|29697.6|29606.6|29693.5|29602.5|29700.6|29609.6|29693.5|29602.5|20
1654289830000|2022-06-03 20:57:10|29693.8|29602.8|29693.5|29602.5|29693.8|29602.8|29693.3|29602.3|11
1654289840000|2022-06-03 20:57:20|29693.8|29602.8|29693.6|29602.6|29694.2|29603.2|29693.5|29602.5|17
1654326000000|2022-06-04 07:00:00|29713.6|29622.6|29713.2|29622.2|29713.9|29622.9|29712.6|29621.6|26
1654326010000|2022-06-04 07:00:10|29713.3|29622.3|29712.7|29621.7|29714|29623|29712.3|29621.3|13
1654326020000|2022-06-04 07:00:20|29712.5|29621.5|29709.2|29618.2|29712.8|29621.8|29709.2|29618.2|17
1654326030000|2022-06-04 07:00:30|29709.7|29618.7|29709.3|29618.3|29710.4|29619.4|29709|29618|17
1654326040000|2022-06-04 07:00:40|29709.1|29618.1|29706.9|29615.9|29709.8|29618.8|29706.9|29615.9|17
1654326050000|2022-06-04 07:00:50|29707|29616|29708|29617|29708.8|29617.8|29706.4|29615.4|19
1654326060000|2022-06-04 07:01:00|29706.9|29615.9|29709.4|29618.4|29709.4|29618.4|29705.8|29614.8|18
1654326070000|2022-06-04 07:01:10|29708.7|29617.7|29709.5|29618.5|29709.5|29618.5|29707.6|29616.6|21
1654326080000|2022-06-04 07:01:20|29708.7|29617.7|29711.7|29620.7|29711.9|29620.9|29708.7|29617.7|26
1654326090000|2022-06-04 07:01:30|29711.6|29620.6|29711.6|29620.6|29712|29621|29709.6|29618.6|22
1654326100000|2022-06-04 07:01:40|29711.4|29620.4|29708.4|29617.4|29712|29621|29708.4|29617.4|14
1654326110000|2022-06-04 07:01:50|29708.3|29617.3|29710.3|29619.3|29711.4|29620.4|29708.2|29617.2|16
1654326120000|2022-06-04 07:02:00|29710.4|29619.4|29710|29619|29711.2|29620.2|29709.7|29618.7|9
1654326130000|2022-06-04 07:02:10|29709.9|29618.9|29710.3|29619.3|29710.3|29619.3|29709.2|29618.2|17
1654326140000|2022-06-04 07:02:20|29709.9|29618.9|29710.2|29619.2|29710.3|29619.3|29709.3|29618.3|23
1654326150000|2022-06-04 07:02:30|29710|29619|29710.5|29619.5|29710.5|29619.5|29709.9|29618.9|11
1654326160000|2022-06-04 07:02:40|29710|29619|29710.7|29619.7|29711.8|29620.8|29710|29619|15
1654326170000|2022-06-04 07:02:50|29710.9|29619.9|29710.6|29619.6|29711.8|29620.8|29710.6|29619.6|16
1654326180000|2022-06-04 07:03:00|29710.1|29619.1|29709.9|29618.9|29710.3|29619.3|29709.7|29618.7|8
1654326190000|2022-06-04 07:03:10|29710|29619|29709.9|29618.9|29710|29619|29709.9|29618.9|2
1654326200000|2022-06-04 07:03:20|29709.8|29618.8|29710.3|29619.3|29710.7|29619.7|29709.6|29618.6|12
1654326210000|2022-06-04 07:03:30|29710.1|29619.1|29711.7|29620.7|29711.8|29620.8|29709.9|29618.9|16
1654326220000|2022-06-04 07:03:40|29711.8|29620.8|29708.4|29617.4|29711.8|29620.8|29708.2|29617.2|14
1654326230000|2022-06-04 07:03:50|29708.5|29617.5|29700.6|29609.6|29708.9|29617.9|29699.7|29608.7|18
1654326240000|2022-06-04 07:04:00|29700.7|29609.7|29701.2|29610.2|29701.2|29610.2|29700.3|29609.3|10
1654326250000|2022-06-04 07:04:10|29700.6|29609.6|29700.5|29609.5|29700.7|29609.7|29700.4|29609.4|7
1654326260000|2022-06-04 07:04:20|29700.6|29609.6|29700.1|29609.1|29700.6|29609.6|29700.1|29609.1|3
1654326270000|2022-06-04 07:04:30|29699.3|29608.3|29699|29608|29699.3|29608.3|29698.2|29607.2|9
1654326280000|2022-06-04 07:04:40|29699.2|29608.2|29699.7|29608.7|29699.9|29608.9|29698.7|29607.7|19
1654326290000|2022-06-04 07:04:50|29699.8|29608.8|29699.8|29608.8|29700|29609|29699.8|29608.8|3
1654326310000|2022-06-04 07:05:10|29699.7|29608.7|29699.7|29608.7|29699.8|29608.8|29699.7|29608.7|3
1654326330000|2022-06-04 07:05:30|29697.3|29606.3|29696.8|29605.8|29697.3|29606.3|29696.8|29605.8|2
1654326340000|2022-06-04 07:05:40|29697.4|29606.4|29696.8|29605.8|29697.4|29606.4|29696.8|29605.8|2
1654326350000|2022-06-04 07:05:50|29696.9|29605.9|29698.8|29607.8|29698.8|29607.8|29696.8|29605.8|8
1654326360000|2022-06-04 07:06:00|29698.9|29607.9|29699|29608|29699.4|29608.4|29698.2|29607.2|18
1654326370000|2022-06-04 07:06:10|29698.8|29607.8|29698|29607|29698.8|29607.8|29697.7|29606.7|16
1654326380000|2022-06-04 07:06:20|29698.3|29607.3|29698.1|29607.1|29698.6|29607.6|29698.1|29607.1|13
1654326390000|2022-06-04 07:06:30|29698.5|29607.5|29698.4|29607.4|29698.5|29607.5|29698.1|29607.1|7
1654326400000|2022-06-04 07:06:40|29698.3|29607.3|29698.5|29607.5|29698.7|29607.7|29698.3|29607.3|8
1654326410000|2022-06-04 07:06:50|29698.4|29607.4|29699.1|29608.1|29699.3|29608.3|29698.4|29607.4|9
1654326420000|2022-06-04 07:07:00|29698.8|29607.8|29696.5|29605.5|29699|29608|29695.9|29604.9|19
1654326430000|2022-06-04 07:07:10|29696.1|29605.1|29694.2|29603.2|29696.1|29605.1|29687.4|29596.4|28
1654326440000|2022-06-04 07:07:20|29694|29603|29688.5|29597.5|29694|29603|29687.2|29596.2|10
1654326450000|2022-06-04 07:07:30|29688.9|29597.9|29686|29595|29691.7|29600.7|29686|29595|24
1654326460000|2022-06-04 07:07:40|29686.2|29595.2|29686.8|29595.8|29687.4|29596.4|29686|29595|20
1654326470000|2022-06-04 07:07:50|29686.5|29595.5|29685.8|29594.8|29687|29596|29685.8|29594.8|14
1654326480000|2022-06-04 07:08:00|29685.7|29594.7|29685.8|29594.8|29686.1|29595.1|29685.7|29594.7|11
1654326490000|2022-06-04 07:08:10|29685.7|29594.7|29685.7|29594.7|29685.7|29594.7|29685.7|29594.7|1
1654326500000|2022-06-04 07:08:20|29685.8|29594.8|29685.8|29594.8|29685.9|29594.9|29685.8|29594.8|5
1654326510000|2022-06-04 07:08:30|29685.7|29594.7|29685.7|29594.7|29686.1|29595.1|29685.3|29594.3|9
1654326520000|2022-06-04 07:08:40|29686|29595|29685.8|29594.8|29686|29595|29685.6|29594.6|11
1654326530000|2022-06-04 07:08:50|29685.4|29594.4|29682.7|29591.7|29685.9|29594.9|29682.7|29591.7|10
1654326540000|2022-06-04 07:09:00|29682.8|29591.8|29685.8|29594.8|29686.1|29595.1|29682.8|29591.8|14
1654326560000|2022-06-04 07:09:20|29685.9|29594.9|29685.2|29594.2|29686.1|29595.1|29684.1|29593.1|12
1654326570000|2022-06-04 07:09:30|29684.8|29593.8|29684.4|29593.4|29685.4|29594.4|29684.4|29593.4|5
1654326580000|2022-06-04 07:09:40|29684.7|29593.7|29684.7|29593.7|29685.2|29594.2|29684.5|29593.5|15
1654326590000|2022-06-04 07:09:50|29684.6|29593.6|29682.9|29591.9|29684.6|29593.6|29682.9|29591.9|8
1654326600000|2022-06-04 07:10:00|29682.7|29591.7|29684.6|29593.6|29684.6|29593.6|29682.7|29591.7|6
1654326610000|2022-06-04 07:10:10|29684.1|29593.1|29683.7|29592.7|29684.2|29593.2|29683.4|29592.4|7
1654326620000|2022-06-04 07:10:20|29683.4|29592.4|29683.7|29592.7|29684.3|29593.3|29683.4|29592.4|12
1654326630000|2022-06-04 07:10:30|29683.3|29592.3|29683.3|29592.3|29683.7|29592.7|29683.3|29592.3|3
1654326640000|2022-06-04 07:10:40|29683.6|29592.6|29683.6|29592.6|29683.6|29592.6|29683.6|29592.6|1
1654326650000|2022-06-04 07:10:50|29683.3|29592.3|29683.6|29592.6|29683.6|29592.6|29683.3|29592.3|6
1654326660000|2022-06-04 07:11:00|29683.2|29592.2|29682.7|29591.7|29683.6|29592.6|29682.7|29591.7|6
1654326670000|2022-06-04 07:11:10|29682.8|29591.8|29682.1|29591.1|29683.1|29592.1|29681.7|29590.7|10
1654326680000|2022-06-04 07:11:20|29682.2|29591.2|29682.4|29591.4|29682.5|29591.5|29681.8|29590.8|7
1654326690000|2022-06-04 07:11:30|29682.5|29591.5|29681.9|29590.9|29682.5|29591.5|29681.7|29590.7|11
1654326700000|2022-06-04 07:11:40|29681.8|29590.8|29681|29590|29681.8|29590.8|29681|29590|3
1654326710000|2022-06-04 07:11:50|29681.2|29590.2|29675.6|29584.6|29681.7|29590.7|29675.2|29584.2|16
1654326720000|2022-06-04 07:12:00|29675.5|29584.5|29667.2|29576.2|29675.5|29584.5|29666.8|29575.8|14
1654326730000|2022-06-04 07:12:10|29667.1|29576.1|29668.3|29577.3|29668.8|29577.8|29666.8|29575.8|20
1654326740000|2022-06-04 07:12:20|29668.4|29577.4|29668.7|29577.7|29668.8|29577.8|29668.1|29577.1|8
1654326750000|2022-06-04 07:12:30|29668.5|29577.5|29670.3|29579.3|29670.8|29579.8|29668.1|29577.1|16
1654326760000|2022-06-04 07:12:40|29670.4|29579.4|29676.4|29585.4|29678.5|29587.5|29670.3|29579.3|30
1654326770000|2022-06-04 07:12:50|29676.3|29585.3|29676.1|29585.1|29677|29586|29676.1|29585.1|24
1654326780000|2022-06-04 07:13:00|29676.2|29585.2|29677.5|29586.5|29677.5|29586.5|29676.1|29585.1|14
1654326790000|2022-06-04 07:13:10|29677.6|29586.6|29674.1|29583.1|29677.6|29586.6|29673.6|29582.6|20
1654326800000|2022-06-04 07:13:20|29673.8|29582.8|29674.8|29583.8|29675.6|29584.6|29673.4|29582.4|20
1654326810000|2022-06-04 07:13:30|29673.8|29582.8|29673.9|29582.9|29675.3|29584.3|29673.3|29582.3|18
1654326820000|2022-06-04 07:13:40|29674.1|29583.1|29669.2|29578.2|29674.1|29583.1|29668.8|29577.8|23
1654326830000|2022-06-04 07:13:50|29668.8|29577.8|29671.2|29580.2|29671.5|29580.5|29668.8|29577.8|26
1654326840000|2022-06-04 07:14:00|29671|29580|29672|29581|29672.2|29581.2|29670.5|29579.5|24
1654326850000|2022-06-04 07:14:10|29672.1|29581.1|29672|29581|29672.5|29581.5|29671.8|29580.8|10
1654326860000|2022-06-04 07:14:20|29671.4|29580.4|29671.6|29580.6|29672|29581|29671.3|29580.3|8
1654326870000|2022-06-04 07:14:30|29671.8|29580.8|29671.8|29580.8|29672|29581|29671.6|29580.6|8
1654326880000|2022-06-04 07:14:40|29671.9|29580.9|29671.8|29580.8|29672|29581|29671.6|29580.6|11
1654326890000|2022-06-04 07:14:50|29671.9|29580.9|29671.7|29580.7|29671.9|29580.9|29671.3|29580.3|18
1654326900000|2022-06-04 07:15:00|29671.6|29580.6|29676.8|29585.8|29676.8|29585.8|29671.6|29580.6|10
1654326910000|2022-06-04 07:15:10|29676.9|29585.9|29674.4|29583.4|29676.9|29585.9|29671.7|29580.7|20
1654326920000|2022-06-04 07:15:20|29674.2|29583.2|29673.9|29582.9|29674.5|29583.5|29673.6|29582.6|20
1654326930000|2022-06-04 07:15:30|29674.1|29583.1|29673.9|29582.9|29674.4|29583.4|29673.2|29582.2|17
1654326940000|2022-06-04 07:15:40|29673.7|29582.7|29674.4|29583.4|29674.4|29583.4|29673.3|29582.3|20
1654326950000|2022-06-04 07:15:50|29674.2|29583.2|29674.3|29583.3|29674.7|29583.7|29673.7|29582.7|6
1654326960000|2022-06-04 07:16:00|29674.2|29583.2|29678.1|29587.1|29678.1|29587.1|29674.1|29583.1|20
1654326970000|2022-06-04 07:16:10|29678.2|29587.2|29677.3|29586.3|29679|29588|29676.4|29585.4|19
1654326980000|2022-06-04 07:16:20|29676.8|29585.8|29674.9|29583.9|29677.6|29586.6|29674.5|29583.5|22
1654326990000|2022-06-04 07:16:30|29676.2|29585.2|29675.9|29584.9|29676.8|29585.8|29675.2|29584.2|21
1654327000000|2022-06-04 07:16:40|29676.1|29585.1|29677.3|29586.3|29677.7|29586.7|29675.8|29584.8|24
1654327010000|2022-06-04 07:16:50|29677.2|29586.2|29677.6|29586.6|29677.9|29586.9|29676.3|29585.3|23
1654327020000|2022-06-04 07:17:00|29677.7|29586.7|29678.1|29587.1|29678.2|29587.2|29677.7|29586.7|17
1654327030000|2022-06-04 07:17:10|29678.2|29587.2|29678.1|29587.1|29678.4|29587.4|29677.4|29586.4|6
1654327040000|2022-06-04 07:17:20|29678|29587|29678.3|29587.3|29678.5|29587.5|29678|29587|17
1654327050000|2022-06-04 07:17:30|29678.1|29587.1|29678.3|29587.3|29678.5|29587.5|29678|29587|21
1654327060000|2022-06-04 07:17:40|29678.2|29587.2|29680.4|29589.4|29683.1|29592.1|29678.2|29587.2|24
1654327070000|2022-06-04 07:17:50|29680.2|29589.2|29681.5|29590.5|29681.8|29590.8|29680.2|29589.2|14
1654327080000|2022-06-04 07:18:00|29681.4|29590.4|29681.5|29590.5|29682.8|29591.8|29681.4|29590.4|29
1654327090000|2022-06-04 07:18:10|29682.1|29591.1|29684|29593|29685|29594|29682|29591|18
1654327100000|2022-06-04 07:18:20|29684.2|29593.2|29683.1|29592.1|29684.2|29593.2|29683|29592|13
1654327110000|2022-06-04 07:18:30|29683|29592|29677.8|29586.8|29684.1|29593.1|29677.8|29586.8|21
1654327120000|2022-06-04 07:18:40|29678|29587|29678.1|29587.1|29678.5|29587.5|29678|29587|8
1654327130000|2022-06-04 07:18:50|29678.6|29587.6|29681.3|29590.3|29681.3|29590.3|29678.2|29587.2|22
1654327140000|2022-06-04 07:19:00|29680.5|29589.5|29681|29590|29681.4|29590.4|29680.5|29589.5|22
1654327150000|2022-06-04 07:19:10|29681.1|29590.1|29681.3|29590.3|29681.5|29590.5|29680.6|29589.6|9
1654327160000|2022-06-04 07:19:20|29681.1|29590.1|29684.3|29593.3|29684.3|29593.3|29681|29590|14
1654327170000|2022-06-04 07:19:30|29685.1|29594.1|29685.6|29594.6|29685.6|29594.6|29684.6|29593.6|18
1654327180000|2022-06-04 07:19:40|29684.1|29593.1|29681.9|29590.9|29684.4|29593.4|29681.1|29590.1|25
1654327190000|2022-06-04 07:19:50|29682|29591|29683|29592|29684.6|29593.6|29681.8|29590.8|15
1654327200000|2022-06-04 07:20:00|29683.3|29592.3|29684.3|29593.3|29684.3|29593.3|29682.7|29591.7|17
1654327210000|2022-06-04 07:20:10|29684.1|29593.1|29680.6|29589.6|29684.6|29593.6|29679.9|29588.9|14
1654327220000|2022-06-04 07:20:20|29680.4|29589.4|29681.7|29590.7|29681.8|29590.8|29680|29589|13
1654327230000|2022-06-04 07:20:30|29681.6|29590.6|29682|29591|29682.7|29591.7|29680.6|29589.6|20
1654327240000|2022-06-04 07:20:40|29682.3|29591.3|29682.3|29591.3|29683.7|29592.7|29682.2|29591.2|13
1654327250000|2022-06-04 07:20:50|29682.1|29591.1|29683.5|29592.5|29683.6|29592.6|29682|29591|13
1654327260000|2022-06-04 07:21:00|29683.6|29592.6|29684.5|29593.5|29684.8|29593.8|29682|29591|15
1654327270000|2022-06-04 07:21:10|29684.4|29593.4|29689.5|29598.5|29690.9|29599.9|29684.1|29593.1|26
1654327280000|2022-06-04 07:21:20|29689.8|29598.8|29691.1|29600.1|29691.7|29600.7|29689.8|29598.8|21
1654327290000|2022-06-04 07:21:30|29691.2|29600.2|29690.6|29599.6|29691.7|29600.7|29689.6|29598.6|21
1654327300000|2022-06-04 07:21:40|29690.4|29599.4|29688.9|29597.9|29691.4|29600.4|29687.3|29596.3|25
1654327310000|2022-06-04 07:21:50|29689.9|29598.9|29689.7|29598.7|29690.5|29599.5|29687.8|29596.8|20
1654327320000|2022-06-04 07:22:00|29689.5|29598.5|29690.3|29599.3|29690.3|29599.3|29689.2|29598.2|25
1654327330000|2022-06-04 07:22:10|29690.2|29599.2|29689.7|29598.7|29691.1|29600.1|29689.7|29598.7|27
1654327340000|2022-06-04 07:22:20|29688.8|29597.8|29689.1|29598.1|29689.9|29598.9|29688.8|29597.8|16
1654327350000|2022-06-04 07:22:30|29689.2|29598.2|29690|29599|29690.4|29599.4|29689.2|29598.2|8
1654327360000|2022-06-04 07:22:40|29689.9|29598.9|29689.8|29598.8|29690.1|29599.1|29689.5|29598.5|10
1654327370000|2022-06-04 07:22:50|29689.9|29598.9|29690.2|29599.2|29690.2|29599.2|29689.8|29598.8|8
1654327380000|2022-06-04 07:23:00|29690|29599|29690.5|29599.5|29691|29600|29689.9|29598.9|8
1654327390000|2022-06-04 07:23:10|29690.3|29599.3|29690.1|29599.1|29690.4|29599.4|29689.7|29598.7|15
1654327400000|2022-06-04 07:23:20|29690.2|29599.2|29689.8|29598.8|29690.2|29599.2|29689.8|29598.8|7
1654327410000|2022-06-04 07:23:30|29689.9|29598.9|29691.4|29600.4|29691.4|29600.4|29689.9|29598.9|17
1654327420000|2022-06-04 07:23:40|29690.5|29599.5|29690.3|29599.3|29691.3|29600.3|29688.3|29597.3|21
1654327430000|2022-06-04 07:23:50|29690|29599|29690.1|29599.1|29690.1|29599.1|29686.6|29595.6|20
1654327440000|2022-06-04 07:24:00|29690|29599|29690.3|29599.3|29690.7|29599.7|29689.8|29598.8|13
1654327450000|2022-06-04 07:24:10|29690.4|29599.4|29692.3|29601.3|29692.9|29601.9|29690.3|29599.3|16
1654327460000|2022-06-04 07:24:20|29692.4|29601.4|29692.5|29601.5|29692.5|29601.5|29692.3|29601.3|8
1654327470000|2022-06-04 07:24:30|29692.1|29601.1|29692.7|29601.7|29692.9|29601.9|29691.9|29600.9|15
1654327480000|2022-06-04 07:24:40|29692.6|29601.6|29692.9|29601.9|29693.5|29602.5|29692.6|29601.6|18
1654327490000|2022-06-04 07:24:50|29693|29602|29691.4|29600.4|29693|29602|29691.4|29600.4|12
1654327500000|2022-06-04 07:25:00|29691.6|29600.6|29696.1|29605.1|29697.1|29606.1|29691.3|29600.3|29
1654327510000|2022-06-04 07:25:10|29696.5|29605.5|29695.1|29604.1|29696.5|29605.5|29694.7|29603.7|13
1654327520000|2022-06-04 07:25:20|29695|29604|29691.1|29600.1|29695|29604|29691|29600|19
1654327530000|2022-06-04 07:25:30|29691.2|29600.2|29691.4|29600.4|29692|29601|29691.1|29600.1|10
1654327540000|2022-06-04 07:25:40|29690.2|29599.2|29690.6|29599.6|29690.7|29599.7|29690.2|29599.2|8
1654327550000|2022-06-04 07:25:50|29690.7|29599.7|29690.7|29599.7|29690.8|29599.8|29690.4|29599.4|6
1654327560000|2022-06-04 07:26:00|29690.4|29599.4|29690.4|29599.4|29690.6|29599.6|29690.4|29599.4|4
1654327570000|2022-06-04 07:26:10|29690.5|29599.5|29689.2|29598.2|29690.5|29599.5|29689.2|29598.2|3
1654327580000|2022-06-04 07:26:20|29689.1|29598.1|29689.1|29598.1|29689.1|29598.1|29689.1|29598.1|1
1654327590000|2022-06-04 07:26:30|29690.6|29599.6|29689.4|29598.4|29690.6|29599.6|29689.4|29598.4|2
1654327600000|2022-06-04 07:26:40|29689.5|29598.5|29690|29599|29691|29600|29689.1|29598.1|14
1654327610000|2022-06-04 07:26:50|29690.1|29599.1|29689.4|29598.4|29690.1|29599.1|29689.1|29598.1|11
1654327620000|2022-06-04 07:27:00|29689.3|29598.3|29690.6|29599.6|29691.4|29600.4|29689.3|29598.3|21
1654327630000|2022-06-04 07:27:10|29690.8|29599.8|29691.3|29600.3|29691.5|29600.5|29690.7|29599.7|18
1654327640000|2022-06-04 07:27:20|29691|29600|29689.8|29598.8|29691.5|29600.5|29689.6|29598.6|22
1654327650000|2022-06-04 07:27:30|29689.9|29598.9|29689.5|29598.5|29690.2|29599.2|29689.4|29598.4|18
1654327660000|2022-06-04 07:27:40|29689.6|29598.6|29689.6|29598.6|29689.6|29598.6|29689.3|29598.3|9
1654327670000|2022-06-04 07:27:50|29689.5|29598.5|29689.9|29598.9|29690|29599|29689.4|29598.4|18
1654327680000|2022-06-04 07:28:00|29689.8|29598.8|29690.4|29599.4|29690.5|29599.5|29689.7|29598.7|15
1654327690000|2022-06-04 07:28:10|29690.5|29599.5|29689.9|29598.9|29691.2|29600.2|29689.9|29598.9|16
1654327700000|2022-06-04 07:28:20|29689.7|29598.7|29685.6|29594.6|29690.2|29599.2|29685|29594|22
1654327710000|2022-06-04 07:28:30|29686|29595|29686.4|29595.4|29686.5|29595.5|29685.6|29594.6|11
1654327720000|2022-06-04 07:28:40|29686|29595|29687.3|29596.3|29687.9|29596.9|29685.9|29594.9|10
1654327730000|2022-06-04 07:28:50|29687.5|29596.5|29687.8|29596.8|29688.1|29597.1|29687|29596|17
1654327740000|2022-06-04 07:29:00|29687.9|29596.9|29687.6|29596.6|29688|29597|29686.8|29595.8|15
1654327750000|2022-06-04 07:29:10|29687.8|29596.8|29687.9|29596.9|29688.3|29597.3|29686.9|29595.9|13
1654327760000|2022-06-04 07:29:20|29687.8|29596.8|29688.3|29597.3|29688.5|29597.5|29687|29596|12
1654327770000|2022-06-04 07:29:30|29687.8|29596.8|29688.4|29597.4|29688.5|29597.5|29687.7|29596.7|11
1654327780000|2022-06-04 07:29:40|29687.8|29596.8|29690|29599|29690|29599|29684.2|29593.2|16
1654327790000|2022-06-04 07:29:50|29689.9|29598.9|29688.3|29597.3|29689.9|29598.9|29687.4|29596.4|20
1654327800000|2022-06-04 07:30:00|29688.2|29597.2|29688.3|29597.3|29688.4|29597.4|29687.4|29596.4|15
1654327810000|2022-06-04 07:30:10|29688.4|29597.4|29693.3|29602.3|29693.3|29602.3|29688.3|29597.3|10
1654327820000|2022-06-04 07:30:20|29694.3|29603.3|29692.9|29601.9|29694.5|29603.5|29692|29601|18
1654327830000|2022-06-04 07:30:30|29693.2|29602.2|29693.6|29602.6|29693.9|29602.9|29692.8|29601.8|12
1654327840000|2022-06-04 07:30:40|29693.8|29602.8|29693.3|29602.3|29693.9|29602.9|29693.1|29602.1|20
1654327850000|2022-06-04 07:30:50|29693.5|29602.5|29694.5|29603.5|29694.5|29603.5|29693.3|29602.3|23
1654327860000|2022-06-04 07:31:00|29694.7|29603.7|29695.9|29604.9|29695.9|29604.9|29694.4|29603.4|15
1654327870000|2022-06-04 07:31:10|29696.1|29605.1|29702.5|29611.5|29704.8|29613.8|29696.1|29605.1|22
1654327880000|2022-06-04 07:31:20|29702.7|29611.7|29709|29618|29711|29620|29702.7|29611.7|23
1654327890000|2022-06-04 07:31:30|29710.1|29619.1|29708.9|29617.9|29710.2|29619.2|29708.2|29617.2|32
1654327900000|2022-06-04 07:31:40|29708.8|29617.8|29709.9|29618.9|29710.6|29619.6|29708|29617|27
1654327910000|2022-06-04 07:31:50|29710.7|29619.7|29712.1|29621.1|29715.7|29624.7|29709.9|29618.9|19
1654327920000|2022-06-04 07:32:00|29712.2|29621.2|29711.8|29620.8|29712.8|29621.8|29711.4|29620.4|10
1654327930000|2022-06-04 07:32:10|29711.7|29620.7|29712|29621|29712.4|29621.4|29711.4|29620.4|8
1654327940000|2022-06-04 07:32:20|29711.9|29620.9|29710|29619|29713.1|29622.1|29709|29618|22
1654327950000|2022-06-04 07:32:30|29710.3|29619.3|29712.1|29621.1|29712.5|29621.5|29710.3|29619.3|18
1654327960000|2022-06-04 07:32:40|29712.6|29621.6|29712.4|29621.4|29712.9|29621.9|29711.9|29620.9|13
1654327970000|2022-06-04 07:32:50|29712.8|29621.8|29712.1|29621.1|29714.3|29623.3|29712.1|29621.1|4
1654327980000|2022-06-04 07:33:00|29712.2|29621.2|29715.7|29624.7|29715.7|29624.7|29712.2|29621.2|13
1654327990000|2022-06-04 07:33:10|29715.8|29624.8|29719.6|29628.6|29719.6|29628.6|29715.8|29624.8|16
1654328000000|2022-06-04 07:33:20|29719.7|29628.7|29718.9|29627.9|29719.7|29628.7|29718.5|29627.5|13
1654328010000|2022-06-04 07:33:30|29719.2|29628.2|29718.2|29627.2|29719.2|29628.2|29717|29626|8
1654328020000|2022-06-04 07:33:40|29718.4|29627.4|29720.5|29629.5|29720.7|29629.7|29718.4|29627.4|16
1654328030000|2022-06-04 07:33:50|29720.3|29629.3|29720.8|29629.8|29720.9|29629.9|29720.3|29629.3|11
1654328040000|2022-06-04 07:34:00|29720.7|29629.7|29720.6|29629.6|29720.9|29629.9|29720.5|29629.5|16
1654328050000|2022-06-04 07:34:10|29720.3|29629.3|29720.8|29629.8|29721|29630|29720.3|29629.3|15
1654328060000|2022-06-04 07:34:20|29720.7|29629.7|29719.7|29628.7|29720.9|29629.9|29719.7|29628.7|16
1654328070000|2022-06-04 07:34:30|29720.7|29629.7|29718.6|29627.6|29720.7|29629.7|29717.9|29626.9|10
1654328080000|2022-06-04 07:34:40|29718.3|29627.3|29719|29628|29719.1|29628.1|29718.1|29627.1|13
1654328090000|2022-06-04 07:34:50|29720|29629|29718.9|29627.9|29720|29629|29718.9|29627.9|11
1654328100000|2022-06-04 07:35:00|29718.1|29627.1|29718.4|29627.4|29718.8|29627.8|29718|29627|17
1654328110000|2022-06-04 07:35:10|29718.2|29627.2|29717.4|29626.4|29718.3|29627.3|29717.4|29626.4|6
1654328120000|2022-06-04 07:35:20|29717.6|29626.6|29717.5|29626.5|29717.8|29626.8|29717.3|29626.3|17
1654328130000|2022-06-04 07:35:30|29717.6|29626.6|29718.4|29627.4|29718.6|29627.6|29717.5|29626.5|12
1654328140000|2022-06-04 07:35:40|29718.5|29627.5|29718.2|29627.2|29718.5|29627.5|29718.1|29627.1|5
1654328150000|2022-06-04 07:35:50|29718.1|29627.1|29718.2|29627.2|29718.4|29627.4|29718.1|29627.1|6
1654328160000|2022-06-04 07:36:00|29718.1|29627.1|29718.2|29627.2|29718.3|29627.3|29718.1|29627.1|4
1654328170000|2022-06-04 07:36:10|29717.3|29626.3|29710.9|29619.9|29717.3|29626.3|29710.9|29619.9|10
1654328180000|2022-06-04 07:36:20|29711.2|29620.2|29711.1|29620.1|29712|29621|29711.1|29620.1|4
1654328190000|2022-06-04 07:36:30|29711.8|29620.8|29712|29621|29712.1|29621.1|29711.6|29620.6|4
1654328200000|2022-06-04 07:36:40|29712.3|29621.3|29711.9|29620.9|29712.4|29621.4|29711.7|29620.7|13
1654328210000|2022-06-04 07:36:50|29711.8|29620.8|29712.4|29621.4|29712.4|29621.4|29711.6|29620.6|12
1654328220000|2022-06-04 07:37:00|29711.8|29620.8|29712.3|29621.3|29712.4|29621.4|29711.6|29620.6|5
1654328230000|2022-06-04 07:37:10|29712.7|29621.7|29707.4|29616.4|29712.9|29621.9|29707.3|29616.3|18
1654328240000|2022-06-04 07:37:20|29707.3|29616.3|29711.6|29620.6|29712.2|29621.2|29705.7|29614.7|26
1654328250000|2022-06-04 07:37:30|29711.5|29620.5|29712.7|29621.7|29713|29622|29711.5|29620.5|27
1654328260000|2022-06-04 07:37:40|29712.5|29621.5|29711.8|29620.8|29712.5|29621.5|29711.8|29620.8|18
1654328270000|2022-06-04 07:37:50|29711.9|29620.9|29712.2|29621.2|29712.5|29621.5|29711.7|29620.7|18
1654328280000|2022-06-04 07:38:00|29712|29621|29714.8|29623.8|29715.7|29624.7|29712|29621|21
1654328290000|2022-06-04 07:38:10|29717.3|29626.3|29718.9|29627.9|29719|29628|29717.3|29626.3|24
1654328300000|2022-06-04 07:38:20|29718.8|29627.8|29717.2|29626.2|29718.9|29627.9|29717.2|29626.2|17
1654328310000|2022-06-04 07:38:30|29717.4|29626.4|29717.3|29626.3|29717.4|29626.4|29717.2|29626.2|10
1654328320000|2022-06-04 07:38:40|29717.4|29626.4|29718.1|29627.1|29718.4|29627.4|29717.4|29626.4|16
1654328330000|2022-06-04 07:38:50|29718.3|29627.3|29718.4|29627.4|29718.4|29627.4|29718.1|29627.1|5
1654328340000|2022-06-04 07:39:00|29718.1|29627.1|29718.7|29627.7|29718.7|29627.7|29718.1|29627.1|9
1654328350000|2022-06-04 07:39:10|29718.6|29627.6|29718.6|29627.6|29718.7|29627.7|29718.3|29627.3|9
1654328360000|2022-06-04 07:39:20|29718.7|29627.7|29718.7|29627.7|29718.7|29627.7|29718.5|29627.5|4
1654328370000|2022-06-04 07:39:30|29718.6|29627.6|29718.7|29627.7|29718.8|29627.8|29718.5|29627.5|13
1654328380000|2022-06-04 07:39:40|29718.8|29627.8|29718.9|29627.9|29719|29628|29718.7|29627.7|7
1654328390000|2022-06-04 07:39:50|29719.2|29628.2|29719.2|29628.2|29719.3|29628.3|29719.2|29628.2|3
1654328400000|2022-06-04 07:40:00|29719.1|29628.1|29717.8|29626.8|29719.2|29628.2|29717.8|29626.8|10
1654328410000|2022-06-04 07:40:10|29718.2|29627.2|29718.1|29627.1|29718.6|29627.6|29718|29627|11
1654328420000|2022-06-04 07:40:20|29718|29627|29718|29627|29718.1|29627.1|29718|29627|5
1654328430000|2022-06-04 07:40:30|29718.1|29627.1|29717|29626|29718.5|29627.5|29716.8|29625.8|17
1654328440000|2022-06-04 07:40:40|29717.3|29626.3|29716.8|29625.8|29717.8|29626.8|29716.8|29625.8|24
1654328450000|2022-06-04 07:40:50|29716.7|29625.7|29716.2|29625.2|29717.3|29626.3|29716|29625|26
1654328460000|2022-06-04 07:41:00|29716.1|29625.1|29715.8|29624.8|29716.8|29625.8|29715.7|29624.7|28
1654328470000|2022-06-04 07:41:10|29716|29625|29715.8|29624.8|29716.2|29625.2|29715.7|29624.7|23
1654328480000|2022-06-04 07:41:20|29716.2|29625.2|29716.4|29625.4|29716.9|29625.9|29715.8|29624.8|24
1654328490000|2022-06-04 07:41:30|29716.7|29625.7|29716.2|29625.2|29716.9|29625.9|29716.2|29625.2|22
1654328500000|2022-06-04 07:41:40|29715.6|29624.6|29715.5|29624.5|29715.7|29624.7|29715|29624|10
1654328510000|2022-06-04 07:41:50|29715.2|29624.2|29715.5|29624.5|29715.5|29624.5|29715.2|29624.2|10
1654328520000|2022-06-04 07:42:00|29715.6|29624.6|29715.5|29624.5|29716.2|29625.2|29715.4|29624.4|17
1654328530000|2022-06-04 07:42:10|29716.1|29625.1|29715.5|29624.5|29716.3|29625.3|29715.5|29624.5|16
1654328540000|2022-06-04 07:42:20|29715|29624|29709.7|29618.7|29715|29624|29709.1|29618.1|15
1654328550000|2022-06-04 07:42:30|29710.1|29619.1|29710.8|29619.8|29711.1|29620.1|29709.6|29618.6|5
1654328560000|2022-06-04 07:42:40|29709.7|29618.7|29711|29620|29712.6|29621.6|29709.5|29618.5|19
1654328570000|2022-06-04 07:42:50|29711.7|29620.7|29710.4|29619.4|29711.8|29620.8|29710.4|29619.4|16
1654328580000|2022-06-04 07:43:00|29712|29621|29711.7|29620.7|29712.4|29621.4|29709.7|29618.7|11
1654328590000|2022-06-04 07:43:10|29712.5|29621.5|29712|29621|29713.4|29622.4|29712|29621|18
1654328600000|2022-06-04 07:43:20|29712.1|29621.1|29709.4|29618.4|29713.3|29622.3|29709.4|29618.4|9
1654328610000|2022-06-04 07:43:30|29710.7|29619.7|29710.9|29619.9|29711.6|29620.6|29709.8|29618.8|8
1654328620000|2022-06-04 07:43:40|29711.3|29620.3|29709.2|29618.2|29711.6|29620.6|29709.2|29618.2|8
1654328630000|2022-06-04 07:43:50|29709.8|29618.8|29708.9|29617.9|29710.4|29619.4|29707.5|29616.5|19
1654328640000|2022-06-04 07:44:00|29709.7|29618.7|29709.4|29618.4|29710.5|29619.5|29709.4|29618.4|17
1654328650000|2022-06-04 07:44:10|29709.8|29618.8|29710|29619|29710|29619|29708.8|29617.8|20
1654328660000|2022-06-04 07:44:20|29709.8|29618.8|29706.7|29615.7|29710.4|29619.4|29706.3|29615.3|16
1654328670000|2022-06-04 07:44:30|29707.8|29616.8|29706.9|29615.9|29707.9|29616.9|29706.9|29615.9|14
1654328680000|2022-06-04 07:44:40|29707.1|29616.1|29707.1|29616.1|29707.3|29616.3|29706.5|29615.5|8
1654328690000|2022-06-04 07:44:50|29706.9|29615.9|29707.1|29616.1|29707.2|29616.2|29706.9|29615.9|11
1654328700000|2022-06-04 07:45:00|29707|29616|29711.8|29620.8|29711.8|29620.8|29706.9|29615.9|19
1654328710000|2022-06-04 07:45:10|29711.7|29620.7|29712.1|29621.1|29712.3|29621.3|29711.5|29620.5|19
1654328720000|2022-06-04 07:45:20|29712.3|29621.3|29712.6|29621.6|29713.1|29622.1|29710.2|29619.2|18
1654328730000|2022-06-04 07:45:30|29712.3|29621.3|29712.1|29621.1|29712.3|29621.3|29711.8|29620.8|6
1654328740000|2022-06-04 07:45:40|29713.1|29622.1|29712.4|29621.4|29713.1|29622.1|29712.4|29621.4|4
1654328750000|2022-06-04 07:45:50|29712.1|29621.1|29711.9|29620.9|29712.3|29621.3|29711.9|29620.9|4
1654328760000|2022-06-04 07:46:00|29711.6|29620.6|29713.8|29622.8|29714.6|29623.6|29711.1|29620.1|21
1654328770000|2022-06-04 07:46:10|29713|29622|29712.7|29621.7|29713.8|29622.8|29712.6|29621.6|15
1654328780000|2022-06-04 07:46:20|29712.8|29621.8|29712.7|29621.7|29713.5|29622.5|29712.5|29621.5|8
1654328790000|2022-06-04 07:46:30|29713.5|29622.5|29712.2|29621.2|29713.5|29622.5|29712.2|29621.2|10
1654328800000|2022-06-04 07:46:40|29711.8|29620.8|29712.5|29621.5|29712.5|29621.5|29711.6|29620.6|14
1654328810000|2022-06-04 07:46:50|29712.2|29621.2|29712.4|29621.4|29713|29622|29712|29621|12
1654328820000|2022-06-04 07:47:00|29712.3|29621.3|29712.6|29621.6|29713.1|29622.1|29711.8|29620.8|23
1654328830000|2022-06-04 07:47:10|29712.5|29621.5|29712.8|29621.8|29712.9|29621.9|29712.2|29621.2|11
1654328840000|2022-06-04 07:47:20|29712.6|29621.6|29712.1|29621.1|29712.6|29621.6|29712.1|29621.1|9
1654328850000|2022-06-04 07:47:30|29712.2|29621.2|29712.6|29621.6|29712.7|29621.7|29712.1|29621.1|11
1654328860000|2022-06-04 07:47:40|29712.9|29621.9|29712.6|29621.6|29712.9|29621.9|29712.6|29621.6|6
1654328870000|2022-06-04 07:47:50|29712.7|29621.7|29712.7|29621.7|29712.9|29621.9|29712.6|29621.6|5
1654328880000|2022-06-04 07:48:00|29712.8|29621.8|29713.1|29622.1|29713.5|29622.5|29712.8|29621.8|16
1654328890000|2022-06-04 07:48:10|29713|29622|29712.9|29621.9|29713.1|29622.1|29712.9|29621.9|9
1654328900000|2022-06-04 07:48:20|29713|29622|29712.9|29621.9|29713.1|29622.1|29712.9|29621.9|10
1654328910000|2022-06-04 07:48:30|29713|29622|29713|29622|29713.1|29622.1|29712.9|29621.9|11
1654328920000|2022-06-04 07:48:40|29713.5|29622.5|29716.2|29625.2|29716.9|29625.9|29713.5|29622.5|18
1654328930000|2022-06-04 07:48:50|29716.3|29625.3|29716.2|29625.2|29716.4|29625.4|29716|29625|12
1654328940000|2022-06-04 07:49:00|29716.1|29625.1|29716|29625|29716.4|29625.4|29715.4|29624.4|22
1654328950000|2022-06-04 07:49:10|29716.3|29625.3|29715.5|29624.5|29716.3|29625.3|29715.2|29624.2|9
1654328960000|2022-06-04 07:49:20|29715.6|29624.6|29715|29624|29715.6|29624.6|29715|29624|5
1654328970000|2022-06-04 07:49:30|29715.3|29624.3|29715.5|29624.5|29715.6|29624.6|29715.3|29624.3|9
1654328980000|2022-06-04 07:49:40|29715.3|29624.3|29714.8|29623.8|29715.5|29624.5|29713.9|29622.9|7
1654328990000|2022-06-04 07:49:50|29714.6|29623.6|29715.2|29624.2|29715.3|29624.3|29714.6|29623.6|11
1654329000000|2022-06-04 07:50:00|29715|29624|29709.5|29618.5|29715|29624|29709.5|29618.5|11
1654329010000|2022-06-04 07:50:10|29709.4|29618.4|29709.3|29618.3|29710.3|29619.3|29709.2|29618.2|22
1654329020000|2022-06-04 07:50:20|29709.5|29618.5|29709.7|29618.7|29709.8|29618.8|29708.9|29617.9|11
1654329030000|2022-06-04 07:50:30|29709.5|29618.5|29710.3|29619.3|29710.7|29619.7|29709.4|29618.4|19
1654329040000|2022-06-04 07:50:40|29710|29619|29710|29619|29710.5|29619.5|29709.7|29618.7|24
1654329050000|2022-06-04 07:50:50|29710.1|29619.1|29709.7|29618.7|29710.1|29619.1|29709.5|29618.5|6
1654329060000|2022-06-04 07:51:00|29709.8|29618.8|29709.8|29618.8|29709.8|29618.8|29709.7|29618.7|5
1654329070000|2022-06-04 07:51:10|29709.7|29618.7|29709.9|29618.9|29709.9|29618.9|29709.7|29618.7|5
1654329080000|2022-06-04 07:51:20|29710|29619|29710|29619|29710|29619|29709.7|29618.7|7
1654329090000|2022-06-04 07:51:30|29709.9|29618.9|29709.6|29618.6|29710|29619|29709.6|29618.6|13
1654329100000|2022-06-04 07:51:40|29709.5|29618.5|29709.6|29618.6|29709.7|29618.7|29709.4|29618.4|11
1654329110000|2022-06-04 07:51:50|29709.7|29618.7|29709.9|29618.9|29709.9|29618.9|29709.7|29618.7|8
1654329120000|2022-06-04 07:52:00|29709.7|29618.7|29709.9|29618.9|29710.2|29619.2|29709.6|29618.6|18
1654329130000|2022-06-04 07:52:10|29710|29619|29710.4|29619.4|29710.5|29619.5|29709.8|29618.8|14
1654329140000|2022-06-04 07:52:20|29710.5|29619.5|29710.8|29619.8|29710.8|29619.8|29710.2|29619.2|22
1654329150000|2022-06-04 07:52:30|29710.5|29619.5|29710.2|29619.2|29710.5|29619.5|29710.1|29619.1|7
1654329160000|2022-06-04 07:52:40|29710.3|29619.3|29710.3|29619.3|29710.5|29619.5|29710.2|29619.2|19
1654329170000|2022-06-04 07:52:50|29710.2|29619.2|29710.4|29619.4|29710.6|29619.6|29710.2|29619.2|15
1654329180000|2022-06-04 07:53:00|29710.2|29619.2|29710.1|29619.1|29710.6|29619.6|29710|29619|20
1654329190000|2022-06-04 07:53:10|29709.9|29618.9|29710.2|29619.2|29710.5|29619.5|29709.8|29618.8|21
1654329200000|2022-06-04 07:53:20|29710.4|29619.4|29709.9|29618.9|29710.4|29619.4|29709.9|29618.9|13
1654329210000|2022-06-04 07:53:30|29710.3|29619.3|29710.2|29619.2|29710.4|29619.4|29709.8|29618.8|11
1654329220000|2022-06-04 07:53:40|29710.6|29619.6|29712.9|29621.9|29713.4|29622.4|29710.6|29619.6|10
1654329230000|2022-06-04 07:53:50|29713|29622|29709.8|29618.8|29713|29622|29709.7|29618.7|4
1654329240000|2022-06-04 07:54:00|29709.9|29618.9|29709.9|29618.9|29710.1|29619.1|29709.8|29618.8|9
1654329250000|2022-06-04 07:54:10|29710.7|29619.7|29709.5|29618.5|29710.7|29619.7|29709.4|29618.4|13
1654329260000|2022-06-04 07:54:20|29709.7|29618.7|29713.3|29622.3|29713.4|29622.4|29709.6|29618.6|15
1654329270000|2022-06-04 07:54:30|29713.4|29622.4|29713.2|29622.2|29714.1|29623.1|29712.3|29621.3|18
1654329280000|2022-06-04 07:54:40|29713.1|29622.1|29713.2|29622.2|29714.3|29623.3|29713.1|29622.1|21
1654329290000|2022-06-04 07:54:50|29713.1|29622.1|29712.2|29621.2|29714.3|29623.3|29712.2|29621.2|18
1654329300000|2022-06-04 07:55:00|29712.4|29621.4|29715.6|29624.6|29715.6|29624.6|29712.2|29621.2|24
1654329310000|2022-06-04 07:55:10|29715.8|29624.8|29717.3|29626.3|29717.4|29626.4|29715.8|29624.8|16
1654329320000|2022-06-04 07:55:20|29717.4|29626.4|29717.7|29626.7|29717.7|29626.7|29716.3|29625.3|10
1654329330000|2022-06-04 07:55:30|29717.8|29626.8|29716.6|29625.6|29717.8|29626.8|29716.5|29625.5|26
1654329340000|2022-06-04 07:55:40|29716.8|29625.8|29716.8|29625.8|29717.2|29626.2|29716.4|29625.4|17
1654329350000|2022-06-04 07:55:50|29716.7|29625.7|29716.8|29625.8|29716.8|29625.8|29716.7|29625.7|2
1654329360000|2022-06-04 07:56:00|29716.6|29625.6|29716.8|29625.8|29716.8|29625.8|29716.6|29625.6|9
1654329370000|2022-06-04 07:56:10|29716.9|29625.9|29718.1|29627.1|29718.1|29627.1|29716.7|29625.7|10
1654329380000|2022-06-04 07:56:20|29717.9|29626.9|29717.9|29626.9|29718.1|29627.1|29717.9|29626.9|10
1654329390000|2022-06-04 07:56:30|29718|29627|29717.1|29626.1|29718.4|29627.4|29716.8|29625.8|26
1654329400000|2022-06-04 07:56:40|29716.1|29625.1|29717.2|29626.2|29717.9|29626.9|29716.1|29625.1|19
1654329410000|2022-06-04 07:56:50|29717.3|29626.3|29717.5|29626.5|29717.8|29626.8|29717.2|29626.2|17
1654329420000|2022-06-04 07:57:00|29717.4|29626.4|29716|29625|29717.5|29626.5|29716|29625|11
1654329430000|2022-06-04 07:57:10|29716.3|29625.3|29717|29626|29717|29626|29716.3|29625.3|15
1654329440000|2022-06-04 07:57:20|29716.7|29625.7|29716.5|29625.5|29717.2|29626.2|29716.4|29625.4|16
1654329450000|2022-06-04 07:57:30|29716.6|29625.6|29716.4|29625.4|29716.6|29625.6|29716.3|29625.3|9
1654329460000|2022-06-04 07:57:40|29716.6|29625.6|29716.1|29625.1|29716.7|29625.7|29715.6|29624.6|11
1654329470000|2022-06-04 07:57:50|29715.3|29624.3|29715.2|29624.2|29716.4|29625.4|29715|29624|19
1654329480000|2022-06-04 07:58:00|29715.1|29624.1|29714.5|29623.5|29715.9|29624.9|29714.5|29623.5|11
1654329490000|2022-06-04 07:58:10|29715.3|29624.3|29715.5|29624.5|29715.8|29624.8|29715.3|29624.3|3
1654329500000|2022-06-04 07:58:20|29715.7|29624.7|29715.5|29624.5|29715.7|29624.7|29715.5|29624.5|7
1654329510000|2022-06-04 07:58:30|29715.3|29624.3|29715.9|29624.9|29716.2|29625.2|29715.3|29624.3|10
1654329520000|2022-06-04 07:58:40|29715.8|29624.8|29716.4|29625.4|29717.4|29626.4|29715.8|29624.8|23
1654329530000|2022-06-04 07:58:50|29716.6|29625.6|29716.4|29625.4|29717.5|29626.5|29716.3|29625.3|27
1654329540000|2022-06-04 07:59:00|29716.9|29625.9|29717|29626|29717.7|29626.7|29716.6|29625.6|31
1654329550000|2022-06-04 07:59:10|29717.5|29626.5|29722.2|29631.2|29722.2|29631.2|29716.9|29625.9|28
1654329560000|2022-06-04 07:59:20|29722.8|29631.8|29723.3|29632.3|29723.3|29632.3|29722.1|29631.1|22
1654329570000|2022-06-04 07:59:30|29723.5|29632.5|29723.9|29632.9|29724.7|29633.7|29722.8|29631.8|20
1654329580000|2022-06-04 07:59:40|29724.1|29633.1|29724.5|29633.5|29724.9|29633.9|29723.7|29632.7|20
1654329590000|2022-06-04 07:59:50|29725|29634|29721.3|29630.3|29725.3|29634.3|29720.4|29629.4|24
1654329600000|2022-06-04 08:00:00|29721.2|29630.2|29720.9|29629.9|29721.6|29630.6|29720.9|29629.9|15
1654329610000|2022-06-04 08:00:10|29721.4|29630.4|29721.9|29630.9|29722|29631|29720.9|29629.9|16
1654329620000|2022-06-04 08:00:20|29722|29631|29723.7|29632.7|29724.8|29633.8|29721.8|29630.8|24
1654329630000|2022-06-04 08:00:30|29724.8|29633.8|29725.2|29634.2|29725.2|29634.2|29723.7|29632.7|22
1654329640000|2022-06-04 08:00:40|29724.2|29633.2|29719.1|29628.1|29725.2|29634.2|29719|29628|25
1654329650000|2022-06-04 08:00:50|29718.3|29627.3|29718.4|29627.4|29718.5|29627.5|29718|29627|13
1654329660000|2022-06-04 08:01:00|29718.1|29627.1|29718|29627|29718.5|29627.5|29716.4|29625.4|11
1654329670000|2022-06-04 08:01:10|29717.9|29626.9|29719.7|29628.7|29720.3|29629.3|29717.9|29626.9|21
1654329680000|2022-06-04 08:01:20|29720.1|29629.1|29724.6|29633.6|29724.8|29633.8|29720|29629|27
1654329690000|2022-06-04 08:01:30|29724.8|29633.8|29725.7|29634.7|29725.7|29634.7|29724.3|29633.3|15
1654329700000|2022-06-04 08:01:40|29725.8|29634.8|29735|29644|29735.5|29644.5|29725.8|29634.8|29
1654329710000|2022-06-04 08:01:50|29735.2|29644.2|29735.2|29644.2|29735.3|29644.3|29734.4|29643.4|29
1654329720000|2022-06-04 08:02:00|29735|29644|29735.4|29644.4|29735.5|29644.5|29734.9|29643.9|19
1654329730000|2022-06-04 08:02:10|29735.1|29644.1|29736|29645|29736.2|29645.2|29735|29644|18
1654329740000|2022-06-04 08:02:20|29735.8|29644.8|29736.5|29645.5|29736.6|29645.6|29735.4|29644.4|22
1654329750000|2022-06-04 08:02:30|29736.6|29645.6|29735.8|29644.8|29736.6|29645.6|29735.7|29644.7|14
1654329760000|2022-06-04 08:02:40|29735.9|29644.9|29737.3|29646.3|29738.1|29647.1|29735.9|29644.9|12
1654329770000|2022-06-04 08:02:50|29736.1|29645.1|29733.8|29642.8|29736.1|29645.1|29733.2|29642.2|22
1654329780000|2022-06-04 08:03:00|29734|29643|29734|29643|29734|29643|29733.9|29642.9|3
1654329790000|2022-06-04 08:03:10|29734.1|29643.1|29734.4|29643.4|29734.6|29643.6|29733.9|29642.9|11
1654329800000|2022-06-04 08:03:20|29734.6|29643.6|29735.2|29644.2|29735.2|29644.2|29734.5|29643.5|18
1654329810000|2022-06-04 08:03:30|29735.3|29644.3|29735.4|29644.4|29735.6|29644.6|29735|29644|13
1654329820000|2022-06-04 08:03:40|29735.2|29644.2|29734.8|29643.8|29735.6|29644.6|29733.9|29642.9|20
1654329830000|2022-06-04 08:03:50|29735.1|29644.1|29734.6|29643.6|29735.1|29644.1|29733.7|29642.7|16
1654329840000|2022-06-04 08:04:00|29733.9|29642.9|29736.2|29645.2|29736.9|29645.9|29733.9|29642.9|22
1654329850000|2022-06-04 08:04:10|29735.2|29644.2|29736.2|29645.2|29737.6|29646.6|29735.1|29644.1|16
1654329860000|2022-06-04 08:04:20|29736.8|29645.8|29736.4|29645.4|29736.8|29645.8|29735.7|29644.7|17
1654329870000|2022-06-04 08:04:30|29736.3|29645.3|29735.4|29644.4|29736.4|29645.4|29735.4|29644.4|5
1654329880000|2022-06-04 08:04:40|29735.2|29644.2|29735.1|29644.1|29735.4|29644.4|29734.8|29643.8|14
1654329890000|2022-06-04 08:04:50|29734.8|29643.8|29734.5|29643.5|29734.8|29643.8|29734.2|29643.2|11
1654329900000|2022-06-04 08:05:00|29734.4|29643.4|29734.3|29643.3|29734.4|29643.4|29734.3|29643.3|14
1654329910000|2022-06-04 08:05:10|29734.4|29643.4|29734.3|29643.3|29734.4|29643.4|29734.3|29643.3|26
1654329920000|2022-06-04 08:05:20|29734.4|29643.4|29734.8|29643.8|29734.8|29643.8|29734.3|29643.3|14
1654329930000|2022-06-04 08:05:30|29734.6|29643.6|29734.8|29643.8|29734.8|29643.8|29734.4|29643.4|10
1654329940000|2022-06-04 08:05:40|29735|29644|29734.8|29643.8|29735|29644|29734.8|29643.8|2
1654329950000|2022-06-04 08:05:50|29735.3|29644.3|29735.3|29644.3|29735.4|29644.4|29734.7|29643.7|12
1654329960000|2022-06-04 08:06:00|29735.2|29644.2|29735.7|29644.7|29735.9|29644.9|29735|29644|22
1654329970000|2022-06-04 08:06:10|29735.8|29644.8|29735|29644|29735.8|29644.8|29734.5|29643.5|12
1654329980000|2022-06-04 08:06:20|29734.9|29643.9|29737.4|29646.4|29737.4|29646.4|29734.9|29643.9|17
1654329990000|2022-06-04 08:06:30|29737.1|29646.1|29737.5|29646.5|29737.7|29646.7|29736.8|29645.8|12
1654330000000|2022-06-04 08:06:40|29737.2|29646.2|29736.5|29645.5|29737.7|29646.7|29736.5|29645.5|16
1654330010000|2022-06-04 08:06:50|29736.6|29645.6|29737.3|29646.3|29737.3|29646.3|29736.3|29645.3|13
1654330020000|2022-06-04 08:07:00|29736.9|29645.9|29735.6|29644.6|29736.9|29645.9|29735.4|29644.4|14
1654330030000|2022-06-04 08:07:10|29735.5|29644.5|29736.2|29645.2|29736.2|29645.2|29735.5|29644.5|12
1654330040000|2022-06-04 08:07:20|29736.3|29645.3|29736.2|29645.2|29736.5|29645.5|29735.9|29644.9|9
1654330050000|2022-06-04 08:07:30|29736.3|29645.3|29735.5|29644.5|29736.3|29645.3|29734.8|29643.8|13
1654330060000|2022-06-04 08:07:40|29735.1|29644.1|29720.2|29629.2|29735.1|29644.1|29718.2|29627.2|26
1654330070000|2022-06-04 08:07:50|29720.3|29629.3|29720.6|29629.6|29720.9|29629.9|29720.3|29629.3|15
1654330080000|2022-06-04 08:08:00|29720.5|29629.5|29720.5|29629.5|29720.7|29629.7|29720.1|29629.1|19
1654330090000|2022-06-04 08:08:10|29720.4|29629.4|29720.6|29629.6|29720.7|29629.7|29720.4|29629.4|7
1654330100000|2022-06-04 08:08:20|29720.5|29629.5|29720.1|29629.1|29720.5|29629.5|29720.1|29629.1|3
1654330110000|2022-06-04 08:08:30|29720.3|29629.3|29717.6|29626.6|29720.4|29629.4|29717.6|29626.6|10
1654330120000|2022-06-04 08:08:40|29717.3|29626.3|29717.6|29626.6|29717.7|29626.7|29716.8|29625.8|10
1654330130000|2022-06-04 08:08:50|29717.1|29626.1|29717.3|29626.3|29717.6|29626.6|29716.8|29625.8|9
1654330140000|2022-06-04 08:09:00|29716.8|29625.8|29716.8|29625.8|29717.1|29626.1|29716.7|29625.7|5
1654330150000|2022-06-04 08:09:10|29717.3|29626.3|29717.7|29626.7|29718.7|29627.7|29717.2|29626.2|7
1654330160000|2022-06-04 08:09:20|29717.2|29626.2|29717.7|29626.7|29718.7|29627.7|29717.2|29626.2|9
1654330170000|2022-06-04 08:09:30|29717.1|29626.1|29717.6|29626.6|29718.7|29627.7|29717.1|29626.1|5
1654330180000|2022-06-04 08:09:40|29717.1|29626.1|29717.3|29626.3|29717.6|29626.6|29716.8|29625.8|10
1654330190000|2022-06-04 08:09:50|29716.8|29625.8|29716.7|29625.7|29717.6|29626.6|29715.5|29624.5|10
1654330200000|2022-06-04 08:10:00|29714.8|29623.8|29713.6|29622.6|29717.5|29626.5|29713.6|29622.6|10
1654330210000|2022-06-04 08:10:10|29714.7|29623.7|29712.3|29621.3|29717.2|29626.2|29711.3|29620.3|18
1654330220000|2022-06-04 08:10:20|29712.4|29621.4|29713.2|29622.2|29713.2|29622.2|29712.4|29621.4|2
1654330230000|2022-06-04 08:10:30|29713.9|29622.9|29712|29621|29715.1|29624.1|29712|29621|16
1654330240000|2022-06-04 08:10:40|29713.4|29622.4|29711.7|29620.7|29713.6|29622.6|29711.7|29620.7|15
1654330250000|2022-06-04 08:10:50|29711.5|29620.5|29709.3|29618.3|29711.9|29620.9|29708.8|29617.8|9
1654330260000|2022-06-04 08:11:00|29709.9|29618.9|29711.4|29620.4|29712|29621|29709.9|29618.9|19
1654330270000|2022-06-04 08:11:10|29710.8|29619.8|29711|29620|29711.3|29620.3|29710.5|29619.5|17
1654330280000|2022-06-04 08:11:20|29710.5|29619.5|29709.9|29618.9|29710.5|29619.5|29709.9|29618.9|13
1654330290000|2022-06-04 08:11:30|29709.6|29618.6|29707.9|29616.9|29710|29619|29707.4|29616.4|8
1654330300000|2022-06-04 08:11:40|29708|29617|29707.4|29616.4|29708.5|29617.5|29707.3|29616.3|20
1654330310000|2022-06-04 08:11:50|29707.5|29616.5|29707.4|29616.4|29707.5|29616.5|29707.3|29616.3|6
1654330320000|2022-06-04 08:12:00|29707.3|29616.3|29708.6|29617.6|29708.7|29617.7|29707.3|29616.3|7
1654330330000|2022-06-04 08:12:10|29708.7|29617.7|29708.6|29617.6|29708.9|29617.9|29708.6|29617.6|4
1654330340000|2022-06-04 08:12:20|29708.9|29617.9|29708.2|29617.2|29708.9|29617.9|29708.1|29617.1|8
1654330350000|2022-06-04 08:12:30|29707.8|29616.8|29706.8|29615.8|29707.8|29616.8|29705.6|29614.6|9
1654330360000|2022-06-04 08:12:40|29706.9|29615.9|29707.7|29616.7|29707.8|29616.8|29705.6|29614.6|10
1654330370000|2022-06-04 08:12:50|29707.4|29616.4|29707.4|29616.4|29707.4|29616.4|29707.4|29616.4|1
1654330380000|2022-06-04 08:13:00|29707.7|29616.7|29707.7|29616.7|29708.3|29617.3|29707.4|29616.4|13
1654330390000|2022-06-04 08:13:10|29707.2|29616.2|29709.9|29618.9|29710.1|29619.1|29705.6|29614.6|18
1654330400000|2022-06-04 08:13:20|29710.1|29619.1|29709.3|29618.3|29710.1|29619.1|29708.4|29617.4|10
1654330410000|2022-06-04 08:13:30|29709.8|29618.8|29716.2|29625.2|29716.2|29625.2|29709.6|29618.6|18
1654330420000|2022-06-04 08:13:40|29716.1|29625.1|29715.9|29624.9|29716.1|29625.1|29713.2|29622.2|16
1654330430000|2022-06-04 08:13:50|29715.7|29624.7|29712.1|29621.1|29715.7|29624.7|29710.9|29619.9|24
1654330440000|2022-06-04 08:14:00|29712.2|29621.2|29711.9|29620.9|29713.4|29622.4|29711.8|29620.8|23
1654330450000|2022-06-04 08:14:10|29712|29621|29715.3|29624.3|29715.8|29624.8|29711.2|29620.2|23
1654330460000|2022-06-04 08:14:20|29715|29624|29713.6|29622.6|29715.6|29624.6|29713.6|29622.6|29
1654330470000|2022-06-04 08:14:30|29713.7|29622.7|29713.3|29622.3|29713.8|29622.8|29712.5|29621.5|20
1654330480000|2022-06-04 08:14:40|29713.2|29622.2|29715.2|29624.2|29715.2|29624.2|29712.9|29621.9|22
1654330490000|2022-06-04 08:14:50|29714.9|29623.9|29714.6|29623.6|29715.9|29624.9|29713.8|29622.8|16
1654330500000|2022-06-04 08:15:00|29714.3|29623.3|29715.5|29624.5|29715.7|29624.7|29712.9|29621.9|20
1654330510000|2022-06-04 08:15:10|29715.2|29624.2|29718.5|29627.5|29718.5|29627.5|29715.2|29624.2|25
1654330520000|2022-06-04 08:15:20|29718.7|29627.7|29725.6|29634.6|29725.7|29634.7|29718.1|29627.1|29
1654330530000|2022-06-04 08:15:30|29725.5|29634.5|29726|29635|29727.6|29636.6|29724.6|29633.6|22
1654330540000|2022-06-04 08:15:40|29725.7|29634.7|29726.3|29635.3|29726.3|29635.3|29725.1|29634.1|16
1654330550000|2022-06-04 08:15:50|29726.4|29635.4|29731.7|29640.7|29731.7|29640.7|29726.4|29635.4|13
1654330560000|2022-06-04 08:16:00|29732.2|29641.2|29731.9|29640.9|29732.2|29641.2|29731.9|29640.9|4
1654330570000|2022-06-04 08:16:10|29734.2|29643.2|29737.3|29646.3|29737.7|29646.7|29734.2|29643.2|21
1654330580000|2022-06-04 08:16:20|29737.4|29646.4|29737.2|29646.2|29737.8|29646.8|29737.2|29646.2|11
1654330590000|2022-06-04 08:16:30|29737.3|29646.3|29737.3|29646.3|29737.4|29646.4|29737.1|29646.1|13
1654330600000|2022-06-04 08:16:40|29737.4|29646.4|29739|29648|29739.2|29648.2|29737.2|29646.2|22
1654330610000|2022-06-04 08:16:50|29738.9|29647.9|29738.9|29647.9|29739|29648|29738.7|29647.7|17
1654330620000|2022-06-04 08:17:00|29738.7|29647.7|29736.7|29645.7|29738.9|29647.9|29734.9|29643.9|25
1654330630000|2022-06-04 08:17:10|29736.9|29645.9|29737.5|29646.5|29738|29647|29735.7|29644.7|24
1654330640000|2022-06-04 08:17:20|29737.7|29646.7|29737.6|29646.6|29738|29647|29737.2|29646.2|10
1654330650000|2022-06-04 08:17:30|29737|29646|29733|29642|29738|29647|29732.9|29641.9|15
1654330660000|2022-06-04 08:17:40|29732.9|29641.9|29735|29644|29735.5|29644.5|29732.8|29641.8|20
1654330670000|2022-06-04 08:17:50|29735.3|29644.3|29735.5|29644.5|29735.9|29644.9|29734.7|29643.7|19
1654330680000|2022-06-04 08:18:00|29735.6|29644.6|29736.5|29645.5|29736.5|29645.5|29735.3|29644.3|24
1654330690000|2022-06-04 08:18:10|29736.4|29645.4|29749.4|29658.4|29749.6|29658.6|29735.5|29644.5|35
1654330700000|2022-06-04 08:18:20|29750.3|29659.3|29752.8|29661.8|29752.9|29661.9|29750.3|29659.3|14
1654330710000|2022-06-04 08:18:30|29753.2|29662.2|29753|29662|29753.3|29662.3|29752.5|29661.5|17
1654330720000|2022-06-04 08:18:40|29752.9|29661.9|29753.1|29662.1|29753.1|29662.1|29752.5|29661.5|21
1654330730000|2022-06-04 08:18:50|29753|29662|29756.1|29665.1|29756.6|29665.6|29751.4|29660.4|25
1654330740000|2022-06-04 08:19:00|29756.4|29665.4|29759.1|29668.1|29759.4|29668.4|29756.2|29665.2|20
1654330750000|2022-06-04 08:19:10|29758.9|29667.9|29783.5|29692.5|29783.5|29692.5|29758.9|29667.9|32
1654330760000|2022-06-04 08:19:20|29787.2|29696.2|29778.8|29687.8|29789|29698|29778.4|29687.4|26
1654330770000|2022-06-04 08:19:30|29778.7|29687.7|29779.8|29688.8|29780|29689|29778.7|29687.7|16
1654330780000|2022-06-04 08:19:40|29779.9|29688.9|29779.7|29688.7|29779.9|29688.9|29779.7|29688.7|11
1654330790000|2022-06-04 08:19:50|29779.8|29688.8|29780.9|29689.9|29781.4|29690.4|29779.8|29688.8|22
1654330800000|2022-06-04 08:20:00|29781|29690|29780.6|29689.6|29781|29690|29780.1|29689.1|12
1654330810000|2022-06-04 08:20:10|29780.7|29689.7|29776.2|29685.2|29782.9|29691.9|29775|29684|15
1654330820000|2022-06-04 08:20:20|29776.4|29685.4|29774.2|29683.2|29776.4|29685.4|29773.5|29682.5|18
1654330830000|2022-06-04 08:20:30|29774|29683|29767.3|29676.3|29774|29683|29767.2|29676.2|26
1654330840000|2022-06-04 08:20:40|29767.5|29676.5|29770.4|29679.4|29770.6|29679.6|29767.5|29676.5|23
1654330850000|2022-06-04 08:20:50|29770.3|29679.3|29769.9|29678.9|29770.3|29679.3|29769.8|29678.8|11
1654330860000|2022-06-04 08:21:00|29769.8|29678.8|29762.6|29671.6|29769.8|29678.8|29762.6|29671.6|18
1654330870000|2022-06-04 08:21:10|29762.9|29671.9|29766.4|29675.4|29766.4|29675.4|29762.9|29671.9|20
1654330880000|2022-06-04 08:21:20|29766.6|29675.6|29761.6|29670.6|29766.6|29675.6|29761.5|29670.5|20
1654330890000|2022-06-04 08:21:30|29761.7|29670.7|29762.1|29671.1|29762.2|29671.2|29761.5|29670.5|22
1654330900000|2022-06-04 08:21:40|29762.3|29671.3|29762.1|29671.1|29762.3|29671.3|29762|29671|8
1654330910000|2022-06-04 08:21:50|29762|29671|29762.1|29671.1|29762.2|29671.2|29761.8|29670.8|8
1654330920000|2022-06-04 08:22:00|29762.2|29671.2|29762.2|29671.2|29762.3|29671.3|29761.8|29670.8|19
1654330930000|2022-06-04 08:22:10|29762|29671|29766.2|29675.2|29766.9|29675.9|29762|29671|16
1654330940000|2022-06-04 08:22:20|29765.9|29674.9|29765.8|29674.8|29766.3|29675.3|29765.4|29674.4|10
1654330950000|2022-06-04 08:22:30|29765.9|29674.9|29765.8|29674.8|29766|29675|29765.1|29674.1|17
1654330960000|2022-06-04 08:22:40|29765.5|29674.5|29760.9|29669.9|29765.8|29674.8|29760.4|29669.4|21
1654330970000|2022-06-04 08:22:50|29760.8|29669.8|29761.6|29670.6|29761.7|29670.7|29760.8|29669.8|16
1654330980000|2022-06-04 08:23:00|29761.4|29670.4|29761.7|29670.7|29762|29671|29761.2|29670.2|15
1654330990000|2022-06-04 08:23:10|29761.4|29670.4|29761.5|29670.5|29761.8|29670.8|29761.4|29670.4|7
1654331000000|2022-06-04 08:23:20|29761.6|29670.6|29761.6|29670.6|29761.8|29670.8|29761.4|29670.4|9
1654331010000|2022-06-04 08:23:30|29761.8|29670.8|29761.7|29670.7|29762|29671|29761.5|29670.5|8
1654331020000|2022-06-04 08:23:40|29761.9|29670.9|29762.6|29671.6|29762.6|29671.6|29761.9|29670.9|8
1654331030000|2022-06-04 08:23:50|29763.7|29672.7|29765.7|29674.7|29766.3|29675.3|29763.7|29672.7|21
1654331040000|2022-06-04 08:24:00|29766|29675|29769|29678|29769.1|29678.1|29765.7|29674.7|24
1654331050000|2022-06-04 08:24:10|29768.9|29677.9|29768.7|29677.7|29769|29678|29768.5|29677.5|22
1654331060000|2022-06-04 08:24:20|29768.5|29677.5|29769.6|29678.6|29769.6|29678.6|29768.5|29677.5|11
1654331070000|2022-06-04 08:24:30|29769.2|29678.2|29770.1|29679.1|29772.3|29681.3|29769.2|29678.2|21
1654331080000|2022-06-04 08:24:40|29769.5|29678.5|29769.9|29678.9|29770.1|29679.1|29766.7|29675.7|23
1654331090000|2022-06-04 08:24:50|29769.6|29678.6|29768.9|29677.9|29770.5|29679.5|29768.9|29677.9|15
1654331100000|2022-06-04 08:25:00|29769.6|29678.6|29769.1|29678.1|29769.8|29678.8|29768.2|29677.2|15
1654331110000|2022-06-04 08:25:10|29768.9|29677.9|29768.8|29677.8|29768.9|29677.9|29768.5|29677.5|6
1654331120000|2022-06-04 08:25:20|29768.6|29677.6|29771.6|29680.6|29771.6|29680.6|29768.6|29677.6|12
1654331130000|2022-06-04 08:25:30|29771.1|29680.1|29771|29680|29771.6|29680.6|29769.6|29678.6|22
1654331140000|2022-06-04 08:25:40|29770.8|29679.8|29771.2|29680.2|29771.7|29680.7|29770.4|29679.4|18
1654331150000|2022-06-04 08:25:50|29771.3|29680.3|29771.1|29680.1|29771.3|29680.3|29770.4|29679.4|15
1654331160000|2022-06-04 08:26:00|29770.4|29679.4|29771.1|29680.1|29771.8|29680.8|29770.4|29679.4|19
1654331170000|2022-06-04 08:26:10|29771.4|29680.4|29771.4|29680.4|29771.4|29680.4|29770.7|29679.7|7
1654331180000|2022-06-04 08:26:20|29771.5|29680.5|29770.8|29679.8|29771.5|29680.5|29770.6|29679.6|11
1654331190000|2022-06-04 08:26:30|29770.6|29679.6|29771|29680|29771.1|29680.1|29770.6|29679.6|5
1654331200000|2022-06-04 08:26:40|29770.9|29679.9|29764.1|29673.1|29770.9|29679.9|29764.1|29673.1|20
1654331210000|2022-06-04 08:26:50|29764.4|29673.4|29769.9|29678.9|29770.4|29679.4|29764.4|29673.4|22
1654331220000|2022-06-04 08:27:00|29769.7|29678.7|29769.7|29678.7|29769.9|29678.9|29769.6|29678.6|11
1654331230000|2022-06-04 08:27:10|29769.8|29678.8|29769.8|29678.8|29769.9|29678.9|29769.6|29678.6|12
1654331240000|2022-06-04 08:27:20|29769.2|29678.2|29768.9|29677.9|29769.2|29678.2|29768.7|29677.7|14
1654331250000|2022-06-04 08:27:30|29768.8|29677.8|29768.5|29677.5|29769|29678|29768.5|29677.5|10
1654331260000|2022-06-04 08:27:40|29768.4|29677.4|29768.5|29677.5|29768.6|29677.6|29768.4|29677.4|6
1654331270000|2022-06-04 08:27:50|29768.4|29677.4|29768.6|29677.6|29769|29678|29768.1|29677.1|15
1654331280000|2022-06-04 08:28:00|29768.5|29677.5|29761.4|29670.4|29768.5|29677.5|29761.4|29670.4|23
1654331290000|2022-06-04 08:28:10|29761.7|29670.7|29753.9|29662.9|29762.4|29671.4|29753.1|29662.1|20
1654331300000|2022-06-04 08:28:20|29753.6|29662.6|29754.2|29663.2|29754.8|29663.8|29751.3|29660.3|27
1654331310000|2022-06-04 08:28:30|29754.1|29663.1|29745.8|29654.8|29754.6|29663.6|29744.8|29653.8|23
1654331320000|2022-06-04 08:28:40|29745.9|29654.9|29742.9|29651.9|29746.2|29655.2|29741.7|29650.7|25
1654331330000|2022-06-04 08:28:50|29742.3|29651.3|29745.3|29654.3|29745.4|29654.4|29742.3|29651.3|29
1654331340000|2022-06-04 08:29:00|29745.2|29654.2|29745.8|29654.8|29745.9|29654.9|29745.2|29654.2|23
1654331350000|2022-06-04 08:29:10|29746.3|29655.3|29750.4|29659.4|29752.3|29661.3|29746.3|29655.3|23
1654331360000|2022-06-04 08:29:20|29750.8|29659.8|29751.9|29660.9|29751.9|29660.9|29750.2|29659.2|16
1654331370000|2022-06-04 08:29:30|29750.7|29659.7|29750.3|29659.3|29752.4|29661.4|29750.1|29659.1|22
1654331380000|2022-06-04 08:29:40|29750.7|29659.7|29750|29659|29750.8|29659.8|29749.7|29658.7|19
1654331390000|2022-06-04 08:29:50|29750.3|29659.3|29750.4|29659.4|29751|29660|29750.3|29659.3|12
1654331400000|2022-06-04 08:30:00|29750.5|29659.5|29753.1|29662.1|29753.8|29662.8|29750.3|29659.3|20
1654331410000|2022-06-04 08:30:10|29753.3|29662.3|29753.2|29662.2|29753.3|29662.3|29752.9|29661.9|11
1654331420000|2022-06-04 08:30:20|29753.1|29662.1|29753.8|29662.8|29754.6|29663.6|29753.1|29662.1|25
1654331430000|2022-06-04 08:30:30|29753.7|29662.7|29754.9|29663.9|29754.9|29663.9|29753.7|29662.7|19
1654331440000|2022-06-04 08:30:40|29755.8|29664.8|29761.3|29670.3|29761.8|29670.8|29755|29664|25
1654331450000|2022-06-04 08:30:50|29761.6|29670.6|29761.7|29670.7|29762.1|29671.1|29761.6|29670.6|7
1654331460000|2022-06-04 08:31:00|29761.6|29670.6|29757.4|29666.4|29761.9|29670.9|29757.4|29666.4|16
1654331470000|2022-06-04 08:31:10|29757.3|29666.3|29758.3|29667.3|29758.3|29667.3|29757.3|29666.3|8
1654331480000|2022-06-04 08:31:20|29759.2|29668.2|29764.5|29673.5|29764.5|29673.5|29759.1|29668.1|11
1654331490000|2022-06-04 08:31:30|29764.8|29673.8|29766.9|29675.9|29767|29676|29763.1|29672.1|19
1654331500000|2022-06-04 08:31:40|29767.1|29676.1|29767.1|29676.1|29767.4|29676.4|29765.8|29674.8|20
1654331510000|2022-06-04 08:31:50|29767.4|29676.4|29766.2|29675.2|29767.4|29676.4|29766.1|29675.1|16
1654331520000|2022-06-04 08:32:00|29766.4|29675.4|29766.2|29675.2|29766.6|29675.6|29766|29675|14
1654331530000|2022-06-04 08:32:10|29766.5|29675.5|29773.8|29682.8|29773.8|29682.8|29766.5|29675.5|16
1654331540000|2022-06-04 08:32:20|29774.2|29683.2|29774.6|29683.6|29774.8|29683.8|29773.7|29682.7|12
1654331550000|2022-06-04 08:32:30|29774.7|29683.7|29775.6|29684.6|29776.7|29685.7|29774.7|29683.7|17
1654331560000|2022-06-04 08:32:40|29775.7|29684.7|29778.7|29687.7|29779|29688|29775.7|29684.7|12
1654331570000|2022-06-04 08:32:50|29778.1|29687.1|29779.3|29688.3|29779.7|29688.7|29778.1|29687.1|29
1654331580000|2022-06-04 08:33:00|29778.9|29687.9|29776.7|29685.7|29778.9|29687.9|29776.2|29685.2|19
1654331590000|2022-06-04 08:33:10|29777|29686|29777.5|29686.5|29777.5|29686.5|29776.7|29685.7|16
1654331600000|2022-06-04 08:33:20|29777.9|29686.9|29791.3|29700.3|29791.3|29700.3|29777.9|29686.9|23
1654331610000|2022-06-04 08:33:30|29790.6|29699.6|29809.9|29718.9|29809.9|29718.9|29789.6|29698.6|31
1654331620000|2022-06-04 08:33:40|29809.6|29718.6|29803.7|29712.7|29809.7|29718.7|29803.2|29712.2|30
1654331630000|2022-06-04 08:33:50|29801.5|29710.5|29802.8|29711.8|29802.9|29711.9|29800.9|29709.9|31
1654331640000|2022-06-04 08:34:00|29802.6|29711.6|29801.7|29710.7|29806.9|29715.9|29801.7|29710.7|32
1654331650000|2022-06-04 08:34:10|29801.9|29710.9|29799.1|29708.1|29801.9|29710.9|29798.5|29707.5|14
1654331660000|2022-06-04 08:34:20|29802.4|29711.4|29806|29715|29807|29716|29802.2|29711.2|29
1654331670000|2022-06-04 08:34:30|29806.4|29715.4|29806.3|29715.3|29807.3|29716.3|29805.8|29714.8|19
1654331680000|2022-06-04 08:34:40|29806.4|29715.4|29802.3|29711.3|29806.4|29715.4|29801.9|29710.9|23
1654331690000|2022-06-04 08:34:50|29801.5|29710.5|29801.3|29710.3|29802.3|29711.3|29801.2|29710.2|16
1654331700000|2022-06-04 08:35:00|29801.5|29710.5|29801.1|29710.1|29801.7|29710.7|29800.9|29709.9|17
1654331710000|2022-06-04 08:35:10|29800.9|29709.9|29801.6|29710.6|29802.1|29711.1|29800.9|29709.9|12
1654331720000|2022-06-04 08:35:20|29801.1|29710.1|29801.8|29710.8|29802.5|29711.5|29800.9|29709.9|13
1654331730000|2022-06-04 08:35:30|29802.1|29711.1|29806.4|29715.4|29806.6|29715.6|29801.9|29710.9|27
1654331740000|2022-06-04 08:35:40|29806.3|29715.3|29806.4|29715.4|29808|29717|29806.3|29715.3|26
1654331750000|2022-06-04 08:35:50|29806.7|29715.7|29806.5|29715.5|29806.8|29715.8|29806.2|29715.2|13
1654331760000|2022-06-04 08:36:00|29806.8|29715.8|29802.7|29711.7|29807|29716|29801.8|29710.8|20
1654331770000|2022-06-04 08:36:10|29802.4|29711.4|29794.6|29703.6|29803.4|29712.4|29794.6|29703.6|27
1654331780000|2022-06-04 08:36:20|29794.7|29703.7|29792.4|29701.4|29794.7|29703.7|29792.2|29701.2|13
1654331790000|2022-06-04 08:36:30|29791.6|29700.6|29792.1|29701.1|29792.2|29701.2|29791.2|29700.2|16
1654331800000|2022-06-04 08:36:40|29791.8|29700.8|29793.5|29702.5|29793.5|29702.5|29791.7|29700.7|17
1654331810000|2022-06-04 08:36:50|29793.3|29702.3|29793.5|29702.5|29794.5|29703.5|29793.3|29702.3|11
1654331820000|2022-06-04 08:37:00|29793.8|29702.8|29793.3|29702.3|29794.1|29703.1|29793.3|29702.3|19
1654331830000|2022-06-04 08:37:10|29792.9|29701.9|29787.7|29696.7|29793.2|29702.2|29786.7|29695.7|27
1654331840000|2022-06-04 08:37:20|29787.1|29696.1|29787.2|29696.2|29787.7|29696.7|29786.5|29695.5|24
1654331850000|2022-06-04 08:37:30|29787.4|29696.4|29787.1|29696.1|29787.8|29696.8|29786.7|29695.7|13
1654331860000|2022-06-04 08:37:40|29787|29696|29785.9|29694.9|29787|29696|29785.9|29694.9|11
1654331870000|2022-06-04 08:37:50|29786|29695|29785.5|29694.5|29788.7|29697.7|29785.5|29694.5|20
1654331880000|2022-06-04 08:38:00|29784.9|29693.9|29783.7|29692.7|29785.3|29694.3|29782.7|29691.7|16
1654331890000|2022-06-04 08:38:10|29783.6|29692.6|29785.2|29694.2|29785.5|29694.5|29783.5|29692.5|14
1654331900000|2022-06-04 08:38:20|29785.4|29694.4|29792.3|29701.3|29793|29702|29785.4|29694.4|28
1654331910000|2022-06-04 08:38:30|29792.1|29701.1|29788.1|29697.1|29792.1|29701.1|29787.6|29696.6|20
1654331920000|2022-06-04 08:38:40|29787.9|29696.9|29787.8|29696.8|29788.5|29697.5|29787.5|29696.5|20
1654331930000|2022-06-04 08:38:50|29787.7|29696.7|29788.6|29697.6|29788.6|29697.6|29787.1|29696.1|19
1654331940000|2022-06-04 08:39:00|29788.4|29697.4|29793.5|29702.5|29794|29703|29788.4|29697.4|28
1654331950000|2022-06-04 08:39:10|29793.6|29702.6|29791.9|29700.9|29793.8|29702.8|29791.8|29700.8|20
1654331960000|2022-06-04 08:39:20|29791.8|29700.8|29790.6|29699.6|29791.8|29700.8|29790.6|29699.6|12
1654331970000|2022-06-04 08:39:30|29791.1|29700.1|29790.7|29699.7|29791.4|29700.4|29790.6|29699.6|20
1654331980000|2022-06-04 08:39:40|29791.3|29700.3|29792.2|29701.2|29792.4|29701.4|29790.6|29699.6|20
1654331990000|2022-06-04 08:39:50|29792.3|29701.3|29791.1|29700.1|29792.5|29701.5|29791.1|29700.1|19
1654332000000|2022-06-04 08:40:00|29791.2|29700.2|29788.8|29697.8|29791.4|29700.4|29786.4|29695.4|20
1654332010000|2022-06-04 08:40:10|29787.4|29696.4|29790|29699|29791.6|29700.6|29787.4|29696.4|23
1654332020000|2022-06-04 08:40:20|29789.9|29698.9|29790.3|29699.3|29790.3|29699.3|29788.8|29697.8|19
1654332030000|2022-06-04 08:40:30|29789.7|29698.7|29787.1|29696.1|29789.7|29698.7|29787.1|29696.1|19
1654332040000|2022-06-04 08:40:40|29786.9|29695.9|29789.8|29698.8|29790.5|29699.5|29786.9|29695.9|24
1654332050000|2022-06-04 08:40:50|29789.7|29698.7|29792.8|29701.8|29793.4|29702.4|29789.3|29698.3|14
1654332060000|2022-06-04 08:41:00|29792.4|29701.4|29793.9|29702.9|29794|29703|29791.5|29700.5|17
1654332070000|2022-06-04 08:41:10|29794|29703|29793.7|29702.7|29794.1|29703.1|29792.9|29701.9|13
1654332080000|2022-06-04 08:41:20|29793.6|29702.6|29794.9|29703.9|29795.7|29704.7|29793.5|29702.5|13
1654332090000|2022-06-04 08:41:30|29795.2|29704.2|29796.4|29705.4|29796.7|29705.7|29793.7|29702.7|22
1654332100000|2022-06-04 08:41:40|29796|29705|29806.3|29715.3|29807|29716|29796|29705|24
1654332110000|2022-06-04 08:41:50|29806.4|29715.4|29814.2|29723.2|29815.1|29724.1|29806.4|29715.4|31
1654332120000|2022-06-04 08:42:00|29814.7|29723.7|29817.3|29726.3|29817.5|29726.5|29803.7|29712.7|34
1654332130000|2022-06-04 08:42:10|29817.5|29726.5|29816.9|29725.9|29817.5|29726.5|29816.3|29725.3|18
1654332140000|2022-06-04 08:42:20|29816.7|29725.7|29813.7|29722.7|29816.7|29725.7|29806.8|29715.8|30
1654332150000|2022-06-04 08:42:30|29814.6|29723.6|29816|29725|29816.2|29725.2|29814.6|29723.6|34
1654332160000|2022-06-04 08:42:40|29816.2|29725.2|29816.1|29725.1|29816.6|29725.6|29815.9|29724.9|26
1654332170000|2022-06-04 08:42:50|29816.6|29725.6|29814.6|29723.6|29816.7|29725.7|29812.7|29721.7|24
1654332180000|2022-06-04 08:43:00|29815.2|29724.2|29812|29721|29816.3|29725.3|29811.6|29720.6|27
1654332190000|2022-06-04 08:43:10|29811.8|29720.8|29798.5|29707.5|29812.2|29721.2|29798.3|29707.3|21
1654332200000|2022-06-04 08:43:20|29796.7|29705.7|29792.4|29701.4|29796.7|29705.7|29792|29701|32
1654332210000|2022-06-04 08:43:30|29794.5|29703.5|29796.6|29705.6|29800.6|29709.6|29794.5|29703.5|25
1654332220000|2022-06-04 08:43:40|29796.3|29705.3|29799.6|29708.6|29799.7|29708.7|29795.5|29704.5|29
1654332230000|2022-06-04 08:43:50|29799.2|29708.2|29804.1|29713.1|29804.2|29713.2|29798.4|29707.4|23
1654332240000|2022-06-04 08:44:00|29804.2|29713.2|29796.5|29705.5|29804.5|29713.5|29796.5|29705.5|14
1654332250000|2022-06-04 08:44:10|29797.3|29706.3|29800.5|29709.5|29800.6|29709.6|29797|29706|26
1654332260000|2022-06-04 08:44:20|29800.6|29709.6|29800.2|29709.2|29800.7|29709.7|29800.2|29709.2|9
1654332270000|2022-06-04 08:44:30|29800.3|29709.3|29799.5|29708.5|29800.7|29709.7|29799.3|29708.3|22
1654332280000|2022-06-04 08:44:40|29799.6|29708.6|29799.8|29708.8|29800.8|29709.8|29799.6|29708.6|18
1654332290000|2022-06-04 08:44:50|29799.6|29708.6|29799.2|29708.2|29799.7|29708.7|29799.1|29708.1|12
1654332300000|2022-06-04 08:45:00|29799.4|29708.4|29798.8|29707.8|29800.4|29709.4|29798.6|29707.6|23
1654332310000|2022-06-04 08:45:10|29798.6|29707.6|29797.6|29706.6|29798.8|29707.8|29797.4|29706.4|19
1654332320000|2022-06-04 08:45:20|29797.5|29706.5|29797|29706|29797.7|29706.7|29797|29706|16
1654332330000|2022-06-04 08:45:30|29797.2|29706.2|29797.4|29706.4|29797.7|29706.7|29796.1|29705.1|18
1654332340000|2022-06-04 08:45:40|29797.8|29706.8|29797.4|29706.4|29798.1|29707.1|29797.1|29706.1|13
1654332350000|2022-06-04 08:45:50|29797.3|29706.3|29797.1|29706.1|29798.1|29707.1|29797|29706|24
1654332360000|2022-06-04 08:46:00|29796.9|29705.9|29796.7|29705.7|29797.5|29706.5|29796.4|29705.4|28
1654332370000|2022-06-04 08:46:10|29796.9|29705.9|29791.2|29700.2|29796.9|29705.9|29790.8|29699.8|24
1654332380000|2022-06-04 08:46:20|29791.3|29700.3|29789.2|29698.2|29791.3|29700.3|29789|29698|20
1654332390000|2022-06-04 08:46:30|29789.7|29698.7|29792.6|29701.6|29792.6|29701.6|29789.7|29698.7|17
1654332400000|2022-06-04 08:46:40|29792.5|29701.5|29792.2|29701.2|29792.6|29701.6|29792.2|29701.2|8
1654332410000|2022-06-04 08:46:50|29792.5|29701.5|29791.4|29700.4|29792.5|29701.5|29790.8|29699.8|15
1654332420000|2022-06-04 08:47:00|29791.3|29700.3|29795.2|29704.2|29796.2|29705.2|29791.3|29700.3|17
1654332430000|2022-06-04 08:47:10|29794.7|29703.7|29793.2|29702.2|29795.2|29704.2|29793|29702|19
1654332440000|2022-06-04 08:47:20|29793.3|29702.3|29791.4|29700.4|29793.3|29702.3|29791.4|29700.4|14
1654332450000|2022-06-04 08:47:30|29791.5|29700.5|29790.7|29699.7|29791.5|29700.5|29790.6|29699.6|12
1654332460000|2022-06-04 08:47:40|29790.8|29699.8|29789.9|29698.9|29792.6|29701.6|29789.7|29698.7|19
1654332470000|2022-06-04 08:47:50|29790|29699|29789.1|29698.1|29790.1|29699.1|29789.1|29698.1|17
1654332480000|2022-06-04 08:48:00|29788.8|29697.8|29790.4|29699.4|29790.6|29699.6|29788.8|29697.8|18
1654332490000|2022-06-04 08:48:10|29790.6|29699.6|29788.4|29697.4|29790.7|29699.7|29788.2|29697.2|20
1654332500000|2022-06-04 08:48:20|29788.2|29697.2|29785.5|29694.5|29788.3|29697.3|29785.4|29694.4|23
1654332510000|2022-06-04 08:48:30|29786.4|29695.4|29786.3|29695.3|29786.4|29695.4|29786.1|29695.1|9
1654332520000|2022-06-04 08:48:40|29786.6|29695.6|29786|29695|29786.6|29695.6|29785.8|29694.8|10
1654332530000|2022-06-04 08:48:50|29786.2|29695.2|29786|29695|29786.2|29695.2|29786|29695|16
1654332540000|2022-06-04 08:49:00|29786.1|29695.1|29781.6|29690.6|29786.4|29695.4|29780.9|29689.9|15
1654332550000|2022-06-04 08:49:10|29781.8|29690.8|29782.5|29691.5|29782.5|29691.5|29781.6|29690.6|10
1654332560000|2022-06-04 08:49:20|29782|29691|29781.9|29690.9|29782|29691|29781.6|29690.6|15
1654332570000|2022-06-04 08:49:30|29781.7|29690.7|29781.2|29690.2|29781.9|29690.9|29781.2|29690.2|5
1654332580000|2022-06-04 08:49:40|29781.6|29690.6|29782|29691|29782.2|29691.2|29781.2|29690.2|8
1654332590000|2022-06-04 08:49:50|29781.3|29690.3|29777.7|29686.7|29781.3|29690.3|29777.5|29686.5|11
1654332600000|2022-06-04 08:50:00|29777.6|29686.6|29777.6|29686.6|29777.7|29686.7|29777.6|29686.6|3
1654332610000|2022-06-04 08:50:10|29777.5|29686.5|29771.6|29680.6|29777.5|29686.5|29771.6|29680.6|8
1654332620000|2022-06-04 08:50:20|29771.7|29680.7|29769.5|29678.5|29772.4|29681.4|29769.3|29678.3|14
1654332630000|2022-06-04 08:50:30|29768.3|29677.3|29767.5|29676.5|29768.3|29677.3|29766.4|29675.4|12
1654332640000|2022-06-04 08:50:40|29767.4|29676.4|29765|29674|29767.6|29676.6|29765|29674|17
1654332650000|2022-06-04 08:50:50|29765.1|29674.1|29765.2|29674.2|29765.3|29674.3|29765|29674|8
1654332660000|2022-06-04 08:51:00|29765.3|29674.3|29773.4|29682.4|29774.9|29683.9|29765.3|29674.3|23
1654332670000|2022-06-04 08:51:10|29773.6|29682.6|29771.7|29680.7|29774.2|29683.2|29771.4|29680.4|26
1654332680000|2022-06-04 08:51:20|29771.3|29680.3|29771.3|29680.3|29771.3|29680.3|29771|29680|11
1654332690000|2022-06-04 08:51:30|29771.2|29680.2|29762.3|29671.3|29771.2|29680.2|29762.3|29671.3|8
1654332700000|2022-06-04 08:51:40|29762.4|29671.4|29764.6|29673.6|29765|29674|29762.4|29671.4|15
1654332710000|2022-06-04 08:51:50|29764.7|29673.7|29762.4|29671.4|29764.7|29673.7|29762.3|29671.3|15
1654332720000|2022-06-04 08:52:00|29762.5|29671.5|29762.7|29671.7|29762.7|29671.7|29762.4|29671.4|5
1654332730000|2022-06-04 08:52:10|29762.5|29671.5|29762.3|29671.3|29762.5|29671.5|29761.4|29670.4|18
1654332740000|2022-06-04 08:52:20|29762.5|29671.5|29762.9|29671.9|29763.1|29672.1|29762.2|29671.2|10
1654332760000|2022-06-04 08:52:40|29762.6|29671.6|29762.6|29671.6|29762.6|29671.6|29762.6|29671.6|1
1654332770000|2022-06-04 08:52:50|29762.8|29671.8|29762.6|29671.6|29762.9|29671.9|29762.6|29671.6|3
1654332780000|2022-06-04 08:53:00|29762.2|29671.2|29768.1|29677.1|29768.9|29677.9|29762.2|29671.2|13
1654332790000|2022-06-04 08:53:10|29767.7|29676.7|29764.7|29673.7|29768.6|29677.6|29764.5|29673.5|30
1654332800000|2022-06-04 08:53:20|29764.5|29673.5|29762.1|29671.1|29764.7|29673.7|29762.1|29671.1|15
1654332810000|2022-06-04 08:53:30|29762.4|29671.4|29762.1|29671.1|29762.4|29671.4|29762.1|29671.1|2
1654332820000|2022-06-04 08:53:40|29762.4|29671.4|29762.1|29671.1|29762.4|29671.4|29762.1|29671.1|2
1654332830000|2022-06-04 08:53:50|29762.4|29671.4|29762.3|29671.3|29762.6|29671.6|29762.3|29671.3|3
1654332840000|2022-06-04 08:54:00|29762.1|29671.1|29762.6|29671.6|29762.6|29671.6|29762.1|29671.1|3
1654332850000|2022-06-04 08:54:10|29762.7|29671.7|29765.2|29674.2|29765.2|29674.2|29762.6|29671.6|7
1654332860000|2022-06-04 08:54:20|29766.4|29675.4|29767.5|29676.5|29767.7|29676.7|29766.4|29675.4|17
1654332870000|2022-06-04 08:54:30|29767.4|29676.4|29767.5|29676.5|29767.8|29676.8|29766.9|29675.9|20
1654332880000|2022-06-04 08:54:40|29767.4|29676.4|29767.8|29676.8|29767.8|29676.8|29767.2|29676.2|5
1654332890000|2022-06-04 08:54:50|29768.2|29677.2|29769.1|29678.1|29769.1|29678.1|29767.6|29676.6|17
1654332900000|2022-06-04 08:55:00|29768.7|29677.7|29767.8|29676.8|29769.1|29678.1|29766.7|29675.7|22
1654332910000|2022-06-04 08:55:10|29768.5|29677.5|29770.2|29679.2|29770.8|29679.8|29767.8|29676.8|23
1654332920000|2022-06-04 08:55:20|29771.3|29680.3|29769|29678|29771.3|29680.3|29768.6|29677.6|20
1654332930000|2022-06-04 08:55:30|29768.9|29677.9|29765.4|29674.4|29768.9|29677.9|29764.5|29673.5|17
1654332940000|2022-06-04 08:55:40|29765.5|29674.5|29764.8|29673.8|29765.5|29674.5|29764.1|29673.1|14
1654332950000|2022-06-04 08:55:50|29764.5|29673.5|29764.7|29673.7|29764.8|29673.8|29764.5|29673.5|8
1654332960000|2022-06-04 08:56:00|29764.4|29673.4|29770.7|29679.7|29771.1|29680.1|29764.4|29673.4|21
1654332970000|2022-06-04 08:56:10|29770.8|29679.8|29771.3|29680.3|29771.7|29680.7|29770.6|29679.6|17
1654332980000|2022-06-04 08:56:20|29771.1|29680.1|29771.9|29680.9|29772.5|29681.5|29770.6|29679.6|24
1654332990000|2022-06-04 08:56:30|29772|29681|29771.3|29680.3|29772.5|29681.5|29771.1|29680.1|20
1654333000000|2022-06-04 08:56:40|29771.6|29680.6|29771.8|29680.8|29772.2|29681.2|29771.4|29680.4|15
1654333010000|2022-06-04 08:56:50|29772.1|29681.1|29772.7|29681.7|29772.7|29681.7|29770.8|29679.8|22
1654333020000|2022-06-04 08:57:00|29772.9|29681.9|29773.8|29682.8|29774.7|29683.7|29772.9|29681.9|20
1654333030000|2022-06-04 08:57:10|29773.6|29682.6|29773.3|29682.3|29773.7|29682.7|29771.8|29680.8|21
1654333040000|2022-06-04 08:57:20|29773.2|29682.2|29769.8|29678.8|29773.4|29682.4|29769.7|29678.7|17
1654333050000|2022-06-04 08:57:30|29769.4|29678.4|29771.9|29680.9|29772|29681|29769.4|29678.4|17
1654333060000|2022-06-04 08:57:40|29771.7|29680.7|29772.7|29681.7|29772.7|29681.7|29771.7|29680.7|15
1654333070000|2022-06-04 08:57:50|29772.5|29681.5|29772.4|29681.4|29772.7|29681.7|29771.8|29680.8|24
1654333080000|2022-06-04 08:58:00|29772.6|29681.6|29770.8|29679.8|29772.6|29681.6|29770.5|29679.5|10
1654333090000|2022-06-04 08:58:10|29770.9|29679.9|29770.1|29679.1|29770.9|29679.9|29769.3|29678.3|14
1654333100000|2022-06-04 08:58:20|29770.2|29679.2|29767.4|29676.4|29770.2|29679.2|29767|29676|12
1654333110000|2022-06-04 08:58:30|29767.2|29676.2|29767|29676|29769.4|29678.4|29767|29676|13
1654333120000|2022-06-04 08:58:40|29766.1|29675.1|29765.7|29674.7|29767.4|29676.4|29765.7|29674.7|18
1654333130000|2022-06-04 08:58:50|29765.8|29674.8|29770.6|29679.6|29770.9|29679.9|29765.8|29674.8|15
1654333140000|2022-06-04 08:59:00|29770.8|29679.8|29770.4|29679.4|29772.1|29681.1|29769.8|29678.8|22
1654333150000|2022-06-04 08:59:10|29770.3|29679.3|29772.7|29681.7|29772.7|29681.7|29769.4|29678.4|22
1654333160000|2022-06-04 08:59:20|29772.4|29681.4|29771.9|29680.9|29772.7|29681.7|29771.9|29680.9|25
1654333170000|2022-06-04 08:59:30|29771.7|29680.7|29771.5|29680.5|29771.9|29680.9|29771.5|29680.5|10
1654333180000|2022-06-04 08:59:40|29771.4|29680.4|29772.3|29681.3|29772.5|29681.5|29771.3|29680.3|27
1654333190000|2022-06-04 08:59:50|29772.2|29681.2|29770|29679|29773.3|29682.3|29769.7|29678.7|21
1654333200000|2022-06-04 09:00:00|29771.6|29680.6|29778|29687|29778.6|29687.6|29771.6|29680.6|26
1654333210000|2022-06-04 09:00:10|29778.3|29687.3|29772.4|29681.4|29780.6|29689.6|29772.4|29681.4|26
1654333220000|2022-06-04 09:00:20|29771.5|29680.5|29774.9|29683.9|29774.9|29683.9|29771.2|29680.2|12
1654333230000|2022-06-04 09:00:30|29774.3|29683.3|29767.1|29676.1|29774.3|29683.3|29767|29676|19
1654333240000|2022-06-04 09:00:40|29767|29676|29768.4|29677.4|29769.7|29678.7|29767|29676|9
1654333250000|2022-06-04 09:00:50|29768.5|29677.5|29769|29678|29769.4|29678.4|29767.9|29676.9|16
1654333260000|2022-06-04 09:01:00|29768.9|29677.9|29769.4|29678.4|29769.4|29678.4|29768.4|29677.4|20
1654333270000|2022-06-04 09:01:10|29769.3|29678.3|29768|29677|29769.7|29678.7|29767.9|29676.9|14
1654333280000|2022-06-04 09:01:20|29767.8|29676.8|29768.3|29677.3|29769.6|29678.6|29767.8|29676.8|22
1654333290000|2022-06-04 09:01:30|29767.4|29676.4|29767.8|29676.8|29768.3|29677.3|29767.4|29676.4|12
1654333300000|2022-06-04 09:01:40|29767.9|29676.9|29769|29678|29769|29678|29767.8|29676.8|13
1654333310000|2022-06-04 09:01:50|29769.2|29678.2|29767.6|29676.6|29769.3|29678.3|29767.5|29676.5|13
1654333320000|2022-06-04 09:02:00|29767.5|29676.5|29767.9|29676.9|29769|29678|29767.5|29676.5|22
1654333330000|2022-06-04 09:02:10|29768|29677|29767.8|29676.8|29768.5|29677.5|29767.5|29676.5|14
1654333340000|2022-06-04 09:02:20|29767.9|29676.9|29769.7|29678.7|29770|29679|29767.9|29676.9|21
1654333350000|2022-06-04 09:02:30|29770.6|29679.6|29771.7|29680.7|29776.1|29685.1|29770.6|29679.6|32
1654333360000|2022-06-04 09:02:40|29772.1|29681.1|29773.1|29682.1|29773.7|29682.7|29771.4|29680.4|27
1654333370000|2022-06-04 09:02:50|29773.2|29682.2|29773.5|29682.5|29774|29683|29773|29682|13
1654333380000|2022-06-04 09:03:00|29773.8|29682.8|29775.2|29684.2|29775.2|29684.2|29772.8|29681.8|24
1654333390000|2022-06-04 09:03:10|29775.3|29684.3|29774.9|29683.9|29775.4|29684.4|29771.8|29680.8|24
1654333400000|2022-06-04 09:03:20|29774.8|29683.8|29776.7|29685.7|29777.3|29686.3|29774.4|29683.4|24
1654333410000|2022-06-04 09:03:30|29776.8|29685.8|29776.3|29685.3|29777.6|29686.6|29776|29685|25
1654333420000|2022-06-04 09:03:40|29776.1|29685.1|29776.2|29685.2|29776.4|29685.4|29776.1|29685.1|13
1654333430000|2022-06-04 09:03:50|29776.6|29685.6|29779|29688|29779.5|29688.5|29776.2|29685.2|15
1654333440000|2022-06-04 09:04:00|29778.8|29687.8|29777.3|29686.3|29779.2|29688.2|29775.2|29684.2|23
1654333450000|2022-06-04 09:04:10|29777.1|29686.1|29776|29685|29777.1|29686.1|29775.8|29684.8|18
1654333460000|2022-06-04 09:04:20|29775.6|29684.6|29772.1|29681.1|29775.7|29684.7|29771.7|29680.7|23
1654333470000|2022-06-04 09:04:30|29772.2|29681.2|29772|29681|29772.3|29681.3|29771.3|29680.3|10
1654333480000|2022-06-04 09:04:40|29770.7|29679.7|29770.6|29679.6|29772.1|29681.1|29770.6|29679.6|16
1654333490000|2022-06-04 09:04:50|29772.2|29681.2|29772.2|29681.2|29773.4|29682.4|29771.7|29680.7|24
1654333500000|2022-06-04 09:05:00|29773|29682|29772.8|29681.8|29774.5|29683.5|29771.8|29680.8|30
1654333510000|2022-06-04 09:05:10|29772.9|29681.9|29772.4|29681.4|29773.3|29682.3|29771.9|29680.9|12
1654333520000|2022-06-04 09:05:20|29772.5|29681.5|29772|29681|29772.7|29681.7|29771.4|29680.4|29
1654333530000|2022-06-04 09:05:30|29772.7|29681.7|29772.6|29681.6|29772.9|29681.9|29771.5|29680.5|21
1654333540000|2022-06-04 09:05:40|29772.7|29681.7|29773.1|29682.1|29773.1|29682.1|29772.5|29681.5|28
1654333550000|2022-06-04 09:05:50|29772.5|29681.5|29771.1|29680.1|29772.5|29681.5|29770.8|29679.8|14
1654333560000|2022-06-04 09:06:00|29770.8|29679.8|29773.1|29682.1|29773.8|29682.8|29770.8|29679.8|27
1654333570000|2022-06-04 09:06:10|29773|29682|29773.5|29682.5|29774.4|29683.4|29772.8|29681.8|25
1654333580000|2022-06-04 09:06:20|29773.4|29682.4|29773.7|29682.7|29773.7|29682.7|29773.3|29682.3|17
1654333590000|2022-06-04 09:06:30|29773.6|29682.6|29773.1|29682.1|29773.6|29682.6|29772.4|29681.4|9
1654333600000|2022-06-04 09:06:40|29773|29682|29773.2|29682.2|29773.3|29682.3|29773|29682|7
1654333610000|2022-06-04 09:06:50|29773.1|29682.1|29772.6|29681.6|29773.5|29682.5|29772.6|29681.6|14
1654333620000|2022-06-04 09:07:00|29772.4|29681.4|29772.1|29681.1|29772.7|29681.7|29771.5|29680.5|8
1654333630000|2022-06-04 09:07:10|29772.5|29681.5|29772.2|29681.2|29772.6|29681.6|29770.5|29679.5|19
1654333640000|2022-06-04 09:07:20|29771.5|29680.5|29771.7|29680.7|29772.4|29681.4|29771.5|29680.5|29
1654333650000|2022-06-04 09:07:30|29771.3|29680.3|29764.2|29673.2|29772.8|29681.8|29764.2|29673.2|16
1654333660000|2022-06-04 09:07:40|29763.5|29672.5|29761.6|29670.6|29763.5|29672.5|29760.6|29669.6|13
1654333670000|2022-06-04 09:07:50|29761.7|29670.7|29768|29677|29769|29678|29761.4|29670.4|17
1654333680000|2022-06-04 09:08:00|29768.3|29677.3|29766.2|29675.2|29768.3|29677.3|29766|29675|22
1654333690000|2022-06-04 09:08:10|29766.1|29675.1|29765.8|29674.8|29766.6|29675.6|29765.8|29674.8|17
1654333700000|2022-06-04 09:08:20|29765.1|29674.1|29766.2|29675.2|29766.5|29675.5|29765|29674|13
1654333710000|2022-06-04 09:08:30|29764.9|29673.9|29761.9|29670.9|29765|29674|29761.5|29670.5|21
1654333720000|2022-06-04 09:08:40|29762.2|29671.2|29754.5|29663.5|29762.2|29671.2|29754.5|29663.5|22
1654333730000|2022-06-04 09:08:50|29754.6|29663.6|29755.4|29664.4|29755.9|29664.9|29754.4|29663.4|19
1654333740000|2022-06-04 09:09:00|29755.6|29664.6|29758|29667|29758|29667|29754.9|29663.9|23
1654333750000|2022-06-04 09:09:10|29760.3|29669.3|29768.7|29677.7|29769.1|29678.1|29760.3|29669.3|26
1654333760000|2022-06-04 09:09:20|29768.8|29677.8|29768.8|29677.8|29769.5|29678.5|29768.6|29677.6|14
1654333770000|2022-06-04 09:09:30|29768.6|29677.6|29767.4|29676.4|29768.6|29677.6|29765.9|29674.9|17
1654333780000|2022-06-04 09:09:40|29767.5|29676.5|29766.6|29675.6|29767.5|29676.5|29766.4|29675.4|11
1654333790000|2022-06-04 09:09:50|29766.7|29675.7|29766|29675|29766.9|29675.9|29765.5|29674.5|21
1654333800000|2022-06-04 09:10:00|29766.2|29675.2|29766.7|29675.7|29767.3|29676.3|29765.9|29674.9|13
1654333810000|2022-06-04 09:10:10|29767.1|29676.1|29766.5|29675.5|29768.7|29677.7|29766.4|29675.4|19
1654333820000|2022-06-04 09:10:20|29766.9|29675.9|29768.3|29677.3|29768.4|29677.4|29766.5|29675.5|17
1654333830000|2022-06-04 09:10:30|29768.2|29677.2|29767.6|29676.6|29768.3|29677.3|29767.3|29676.3|7
1654333840000|2022-06-04 09:10:40|29766.9|29675.9|29767.2|29676.2|29767.8|29676.8|29766.8|29675.8|18
1654333850000|2022-06-04 09:10:50|29767.3|29676.3|29767.2|29676.2|29767.6|29676.6|29767.2|29676.2|10
1654333860000|2022-06-04 09:11:00|29767.3|29676.3|29767|29676|29767.4|29676.4|29766.9|29675.9|23
1654333870000|2022-06-04 09:11:10|29767.4|29676.4|29772.2|29681.2|29772.2|29681.2|29767.3|29676.3|23
1654333880000|2022-06-04 09:11:20|29771.1|29680.1|29770.5|29679.5|29771.8|29680.8|29769.9|29678.9|16
1654333890000|2022-06-04 09:11:30|29770.6|29679.6|29772.1|29681.1|29772.7|29681.7|29770.6|29679.6|22
1654333900000|2022-06-04 09:11:40|29772.2|29681.2|29772.5|29681.5|29772.5|29681.5|29771.8|29680.8|19
1654333910000|2022-06-04 09:11:50|29772.4|29681.4|29771.4|29680.4|29773.3|29682.3|29771.4|29680.4|23
1654333920000|2022-06-04 09:12:00|29771.6|29680.6|29771.6|29680.6|29772.2|29681.2|29771.3|29680.3|14
1654333930000|2022-06-04 09:12:10|29771.3|29680.3|29774.2|29683.2|29774.8|29683.8|29770.9|29679.9|26
1654333940000|2022-06-04 09:12:20|29774.4|29683.4|29774.4|29683.4|29774.8|29683.8|29774.1|29683.1|16
1654333950000|2022-06-04 09:12:30|29774.2|29683.2|29774.1|29683.1|29774.5|29683.5|29774.1|29683.1|18
1654333960000|2022-06-04 09:12:40|29774.2|29683.2|29775.3|29684.3|29775.3|29684.3|29774|29683|27
1654333970000|2022-06-04 09:12:50|29774.9|29683.9|29774.8|29683.8|29775.5|29684.5|29774.2|29683.2|17
1654333980000|2022-06-04 09:13:00|29774.9|29683.9|29774.7|29683.7|29775.1|29684.1|29774.1|29683.1|23
1654333990000|2022-06-04 09:13:10|29774.6|29683.6|29770.7|29679.7|29774.6|29683.6|29770.7|29679.7|10
1654334000000|2022-06-04 09:13:20|29770.8|29679.8|29773.7|29682.7|29775.1|29684.1|29770.8|29679.8|27
1654334010000|2022-06-04 09:13:30|29773.8|29682.8|29774.8|29683.8|29775|29684|29773.7|29682.7|24
1654334020000|2022-06-04 09:13:40|29774.9|29683.9|29776.2|29685.2|29776.8|29685.8|29774.8|29683.8|27
1654334030000|2022-06-04 09:13:50|29776.3|29685.3|29777.6|29686.6|29777.7|29686.7|29775.8|29684.8|25
1654334040000|2022-06-04 09:14:00|29777.9|29686.9|29777.6|29686.6|29778.2|29687.2|29777.5|29686.5|17
1654334050000|2022-06-04 09:14:10|29778|29687|29781.1|29690.1|29781.5|29690.5|29777.9|29686.9|19
1654334060000|2022-06-04 09:14:20|29781.4|29690.4|29781.7|29690.7|29782.2|29691.2|29780.8|29689.8|24
1654334070000|2022-06-04 09:14:30|29781.6|29690.6|29781.3|29690.3|29781.9|29690.9|29781.3|29690.3|28
1654334080000|2022-06-04 09:14:40|29781.4|29690.4|29781.7|29690.7|29781.8|29690.8|29781.2|29690.2|11
1654334090000|2022-06-04 09:14:50|29781.3|29690.3|29781.4|29690.4|29781.6|29690.6|29781.1|29690.1|16
1654334100000|2022-06-04 09:15:00|29781.5|29690.5|29783.2|29692.2|29783.5|29692.5|29781.3|29690.3|23
1654334110000|2022-06-04 09:15:10|29783.1|29692.1|29784.4|29693.4|29785.2|29694.2|29782.9|29691.9|19
1654334120000|2022-06-04 09:15:20|29784.6|29693.6|29784.6|29693.6|29784.6|29693.6|29784.4|29693.4|8
1654334130000|2022-06-04 09:15:30|29784.4|29693.4|29784.3|29693.3|29784.9|29693.9|29784.2|29693.2|20
1654334140000|2022-06-04 09:15:40|29784.2|29693.2|29776.6|29685.6|29784.4|29693.4|29776.6|29685.6|17
1654334150000|2022-06-04 09:15:50|29776.5|29685.5|29757.4|29666.4|29776.5|29685.5|29757.4|29666.4|31
1654334160000|2022-06-04 09:16:00|29757.6|29666.6|29762.2|29671.2|29762.7|29671.7|29757.6|29666.6|18
1654334170000|2022-06-04 09:16:10|29762.3|29671.3|29762.6|29671.6|29762.9|29671.9|29761.7|29670.7|22
1654334180000|2022-06-04 09:16:20|29762.5|29671.5|29758.9|29667.9|29762.9|29671.9|29758.7|29667.7|22
1654334190000|2022-06-04 09:16:30|29759|29668|29758.3|29667.3|29759.6|29668.6|29757.8|29666.8|31
1654334200000|2022-06-04 09:16:40|29758.1|29667.1|29756.8|29665.8|29758.1|29667.1|29756.6|29665.6|13
1654334210000|2022-06-04 09:16:50|29757|29666|29757.7|29666.7|29757.7|29666.7|29756.7|29665.7|12
1654334220000|2022-06-04 09:17:00|29757.1|29666.1|29760.9|29669.9|29761.5|29670.5|29757.1|29666.1|20
1654334230000|2022-06-04 09:17:10|29761.1|29670.1|29761.2|29670.2|29761.2|29670.2|29760.3|29669.3|15
1654334240000|2022-06-04 09:17:20|29761.1|29670.1|29760.1|29669.1|29761.8|29670.8|29760.1|29669.1|20
1654334250000|2022-06-04 09:17:30|29760|29669|29760|29669|29760.8|29669.8|29759.4|29668.4|19
1654334260000|2022-06-04 09:17:40|29760.1|29669.1|29758.9|29667.9|29760.1|29669.1|29758.4|29667.4|10
1654334270000|2022-06-04 09:17:50|29758.8|29667.8|29759.2|29668.2|29759.3|29668.3|29758.5|29667.5|21
1654334280000|2022-06-04 09:18:00|29759.3|29668.3|29756.7|29665.7|29759.5|29668.5|29756.5|29665.5|15
1654334290000|2022-06-04 09:18:10|29756.6|29665.6|29756|29665|29756.6|29665.6|29756|29665|4
1654334300000|2022-06-04 09:18:20|29756.1|29665.1|29756|29665|29756.1|29665.1|29755.9|29664.9|6
1654334310000|2022-06-04 09:18:30|29756.1|29665.1|29755.8|29664.8|29756.7|29665.7|29755.7|29664.7|11
1654334320000|2022-06-04 09:18:40|29757.3|29666.3|29758.8|29667.8|29759.3|29668.3|29757.3|29666.3|9
1654334330000|2022-06-04 09:18:50|29758.7|29667.7|29758.9|29667.9|29759.3|29668.3|29758.7|29667.7|13
1654334340000|2022-06-04 09:19:00|29758.3|29667.3|29756.8|29665.8|29758.3|29667.3|29756.1|29665.1|15
1654334350000|2022-06-04 09:19:10|29757.3|29666.3|29758|29667|29758.1|29667.1|29756.8|29665.8|5
1654334360000|2022-06-04 09:19:20|29757.9|29666.9|29757.3|29666.3|29758|29667|29757.3|29666.3|11
1654334370000|2022-06-04 09:19:30|29757.8|29666.8|29760.1|29669.1|29760.5|29669.5|29756.4|29665.4|16
1654334380000|2022-06-04 09:19:40|29760|29669|29760.2|29669.2|29760.6|29669.6|29760|29669|16
1654334390000|2022-06-04 09:19:50|29760.4|29669.4|29759.7|29668.7|29760.5|29669.5|29759.7|29668.7|23
1654334400000|2022-06-04 09:20:00|29759.6|29668.6|29757.5|29666.5|29759.6|29668.6|29757|29666|9
1654334410000|2022-06-04 09:20:10|29757.4|29666.4|29758.4|29667.4|29758.4|29667.4|29757.3|29666.3|11
1654334420000|2022-06-04 09:20:20|29758.7|29667.7|29758.1|29667.1|29759.2|29668.2|29757.7|29666.7|10
1654334430000|2022-06-04 09:20:30|29758|29667|29756.9|29665.9|29758|29667|29756.9|29665.9|6
1654334440000|2022-06-04 09:20:40|29757.4|29666.4|29757.1|29666.1|29757.4|29666.4|29757.1|29666.1|5
1654334450000|2022-06-04 09:20:50|29757.2|29666.2|29756.7|29665.7|29757.3|29666.3|29756.6|29665.6|13
1654334460000|2022-06-04 09:21:00|29757.1|29666.1|29757.1|29666.1|29757.1|29666.1|29757.1|29666.1|1
1654334470000|2022-06-04 09:21:10|29756.8|29665.8|29756.4|29665.4|29757.2|29666.2|29756.4|29665.4|12
1654334480000|2022-06-04 09:21:20|29756.3|29665.3|29754.9|29663.9|29756.5|29665.5|29754.4|29663.4|13
1654334490000|2022-06-04 09:21:30|29754.8|29663.8|29755.2|29664.2|29756|29665|29754.8|29663.8|12
1654334500000|2022-06-04 09:21:40|29755.1|29664.1|29755.1|29664.1|29755.1|29664.1|29755.1|29664.1|1
1654334510000|2022-06-04 09:21:50|29755.2|29664.2|29754.8|29663.8|29755.2|29664.2|29754.7|29663.7|12
1654334520000|2022-06-04 09:22:00|29754.7|29663.7|29755.3|29664.3|29755.3|29664.3|29754.7|29663.7|8
1654334530000|2022-06-04 09:22:10|29754.9|29663.9|29755.5|29664.5|29755.5|29664.5|29754.9|29663.9|10
1654334540000|2022-06-04 09:22:20|29755.3|29664.3|29754.9|29663.9|29755.3|29664.3|29754.7|29663.7|14
1654334550000|2022-06-04 09:22:30|29754.7|29663.7|29754.9|29663.9|29755|29664|29754.7|29663.7|9
1654334560000|2022-06-04 09:22:40|29754.7|29663.7|29754.8|29663.8|29754.9|29663.9|29754.7|29663.7|4
1654334570000|2022-06-04 09:22:50|29754.9|29663.9|29760.4|29669.4|29761|29670|29754.8|29663.8|11
1654334580000|2022-06-04 09:23:00|29760.5|29669.5|29759.9|29668.9|29760.5|29669.5|29759.1|29668.1|10
1654334590000|2022-06-04 09:23:10|29760|29669|29760.1|29669.1|29760.2|29669.2|29759.9|29668.9|9
1654334600000|2022-06-04 09:23:20|29760.3|29669.3|29760.2|29669.2|29760.8|29669.8|29759.7|29668.7|7
1654334610000|2022-06-04 09:23:30|29759.9|29668.9|29760.8|29669.8|29765.1|29674.1|29759.2|29668.2|26
1654334620000|2022-06-04 09:23:40|29760.3|29669.3|29759.8|29668.8|29760.3|29669.3|29758.9|29667.9|14
1654334630000|2022-06-04 09:23:50|29760.1|29669.1|29760.4|29669.4|29761.6|29670.6|29760.1|29669.1|21
1654334640000|2022-06-04 09:24:00|29760|29669|29760|29669|29760.5|29669.5|29759.7|29668.7|15
1654334650000|2022-06-04 09:24:10|29760.6|29669.6|29760|29669|29760.6|29669.6|29759.8|29668.8|12
1654334660000|2022-06-04 09:24:20|29760.2|29669.2|29758.9|29667.9|29760.4|29669.4|29758.9|29667.9|10
1654334670000|2022-06-04 09:24:30|29759|29668|29758.8|29667.8|29759|29668|29756|29665|19
1654334680000|2022-06-04 09:24:40|29758.9|29667.9|29758.8|29667.8|29758.9|29667.9|29758.3|29667.3|11
1654334690000|2022-06-04 09:24:50|29758.7|29667.7|29758.1|29667.1|29758.9|29667.9|29758|29667|12
1654334700000|2022-06-04 09:25:00|29757.8|29666.8|29757.5|29666.5|29758.3|29667.3|29757.4|29666.4|14
1654334710000|2022-06-04 09:25:10|29757.6|29666.6|29757.3|29666.3|29758.3|29667.3|29757.3|29666.3|17
1654334720000|2022-06-04 09:25:20|29757.4|29666.4|29758|29667|29758.3|29667.3|29757.4|29666.4|17
1654334730000|2022-06-04 09:25:30|29758.2|29667.2|29758|29667|29758.3|29667.3|29757.3|29666.3|15
1654334740000|2022-06-04 09:25:40|29758.3|29667.3|29757.8|29666.8|29758.3|29667.3|29757.1|29666.1|10
1654334750000|2022-06-04 09:25:50|29756.9|29665.9|29756.8|29665.8|29757.5|29666.5|29756.4|29665.4|21
1654334760000|2022-06-04 09:26:00|29757|29666|29757.8|29666.8|29758.4|29667.4|29756.7|29665.7|21
1654334770000|2022-06-04 09:26:10|29758.1|29667.1|29758.7|29667.7|29759|29668|29757.9|29666.9|27
1654334780000|2022-06-04 09:26:20|29758.9|29667.9|29758.2|29667.2|29759|29668|29758|29667|21
1654334790000|2022-06-04 09:26:30|29758.3|29667.3|29757|29666|29758.3|29667.3|29756.6|29665.6|18
1654334800000|2022-06-04 09:26:40|29756.9|29665.9|29757|29666|29757.3|29666.3|29756|29665|18
1654334810000|2022-06-04 09:26:50|29756.9|29665.9|29757|29666|29757.4|29666.4|29756.9|29665.9|18
1654334820000|2022-06-04 09:27:00|29757.2|29666.2|29756.6|29665.6|29757.9|29666.9|29756|29665|25
1654334830000|2022-06-04 09:27:10|29756.4|29665.4|29757.5|29666.5|29757.5|29666.5|29756.4|29665.4|17
1654334840000|2022-06-04 09:27:20|29757|29666|29756.7|29665.7|29757.6|29666.6|29755.9|29664.9|21
1654334850000|2022-06-04 09:27:30|29756.8|29665.8|29756.5|29665.5|29757.1|29666.1|29756.1|29665.1|15
1654334860000|2022-06-04 09:27:40|29756.7|29665.7|29756.8|29665.8|29757.2|29666.2|29756.1|29665.1|28
1654334870000|2022-06-04 09:27:50|29756.5|29665.5|29756.9|29665.9|29757.5|29666.5|29756.4|29665.4|27
1654334880000|2022-06-04 09:28:00|29756.6|29665.6|29756.8|29665.8|29757.7|29666.7|29756.3|29665.3|20
1654334890000|2022-06-04 09:28:10|29756.9|29665.9|29753.1|29662.1|29757.5|29666.5|29753.1|29662.1|20
1654334900000|2022-06-04 09:28:20|29753|29662|29753.5|29662.5|29753.5|29662.5|29753|29662|10
1654334910000|2022-06-04 09:28:30|29754.4|29663.4|29755.3|29664.3|29755.6|29664.6|29754.3|29663.3|15
1654334920000|2022-06-04 09:28:40|29755.1|29664.1|29753.6|29662.6|29755.8|29664.8|29753.6|29662.6|18
1654334930000|2022-06-04 09:28:50|29753.5|29662.5|29754.4|29663.4|29754.4|29663.4|29753.5|29662.5|12
1654334940000|2022-06-04 09:29:00|29754.3|29663.3|29754.1|29663.1|29754.3|29663.3|29754|29663|8
1654334950000|2022-06-04 09:29:10|29754.5|29663.5|29754.5|29663.5|29754.7|29663.7|29753.8|29662.8|20
1654334960000|2022-06-04 09:29:20|29754.8|29663.8|29756.5|29665.5|29756.5|29665.5|29754.3|29663.3|20
1654334970000|2022-06-04 09:29:30|29757.8|29666.8|29757.4|29666.4|29758.4|29667.4|29757.3|29666.3|22
1654334980000|2022-06-04 09:29:40|29757.8|29666.8|29757.5|29666.5|29757.8|29666.8|29757.3|29666.3|11
1654334990000|2022-06-04 09:29:50|29757.4|29666.4|29757.4|29666.4|29757.5|29666.5|29756.9|29665.9|9
1654335000000|2022-06-04 09:30:00|29757.2|29666.2|29757.5|29666.5|29757.5|29666.5|29756.1|29665.1|10
1654335010000|2022-06-04 09:30:10|29757.8|29666.8|29757.3|29666.3|29758|29667|29757|29666|11
1654335020000|2022-06-04 09:30:20|29757.1|29666.1|29756.6|29665.6|29757.3|29666.3|29756.3|29665.3|18
1654335030000|2022-06-04 09:30:30|29756.9|29665.9|29753.8|29662.8|29756.9|29665.9|29753.3|29662.3|20
1654335040000|2022-06-04 09:30:40|29753.6|29662.6|29753.8|29662.8|29754.3|29663.3|29753.5|29662.5|17
1654335050000|2022-06-04 09:30:50|29753.9|29662.9|29754.5|29663.5|29754.9|29663.9|29753.9|29662.9|13
1654335060000|2022-06-04 09:31:00|29754.9|29663.9|29753.9|29662.9|29755|29664|29753.6|29662.6|21
1654335070000|2022-06-04 09:31:10|29753.6|29662.6|29752.9|29661.9|29753.7|29662.7|29752.7|29661.7|24
1654335080000|2022-06-04 09:31:20|29752.8|29661.8|29752.2|29661.2|29752.8|29661.8|29752.2|29661.2|21
1654335090000|2022-06-04 09:31:30|29752.4|29661.4|29751.1|29660.1|29752.6|29661.6|29751.1|29660.1|18
1654335100000|2022-06-04 09:31:40|29751.4|29660.4|29728.7|29637.7|29751.4|29660.4|29725.1|29634.1|24
1654335110000|2022-06-04 09:31:50|29728.2|29637.2|29728|29637|29729|29638|29728|29637|16
1654335120000|2022-06-04 09:32:00|29728.1|29637.1|29732|29641|29732.8|29641.8|29726.3|29635.3|30
1654335130000|2022-06-04 09:32:10|29731.5|29640.5|29731.7|29640.7|29732|29641|29731|29640|27
1654335140000|2022-06-04 09:32:20|29731.8|29640.8|29730|29639|29731.8|29640.8|29729.5|29638.5|31
1654335150000|2022-06-04 09:32:30|29729.9|29638.9|29730.4|29639.4|29730.4|29639.4|29729.7|29638.7|22
1654335160000|2022-06-04 09:32:40|29730.2|29639.2|29730.3|29639.3|29730.6|29639.6|29730|29639|22
1654335170000|2022-06-04 09:32:50|29730.2|29639.2|29730.2|29639.2|29730.4|29639.4|29729.6|29638.6|26
1654335180000|2022-06-04 09:33:00|29730.1|29639.1|29729.9|29638.9|29731.1|29640.1|29728.8|29637.8|29
1654335190000|2022-06-04 09:33:10|29729.3|29638.3|29729.8|29638.8|29729.9|29638.9|29729.2|29638.2|26
1654335200000|2022-06-04 09:33:20|29729.3|29638.3|29729.8|29638.8|29729.8|29638.8|29729.1|29638.1|18
1654335210000|2022-06-04 09:33:30|29729.4|29638.4|29729.7|29638.7|29729.9|29638.9|29728.9|29637.9|24
1654335220000|2022-06-04 09:33:40|29729.2|29638.2|29729|29638|29729.7|29638.7|29728.6|29637.6|21
1654335230000|2022-06-04 09:33:50|29728.9|29637.9|29729.2|29638.2|29729.4|29638.4|29728.8|29637.8|26
1654335240000|2022-06-04 09:34:00|29729.3|29638.3|29728.8|29637.8|29729.4|29638.4|29728.6|29637.6|15
1654335250000|2022-06-04 09:34:10|29728.7|29637.7|29721.4|29630.4|29728.8|29637.8|29721.4|29630.4|20
1654335260000|2022-06-04 09:34:20|29719.9|29628.9|29712.9|29621.9|29719.9|29628.9|29712.6|29621.6|17
1654335270000|2022-06-04 09:34:30|29712.3|29621.3|29710.1|29619.1|29712.3|29621.3|29709.6|29618.6|22
1654335280000|2022-06-04 09:34:40|29710|29619|29708.7|29617.7|29710.2|29619.2|29708.5|29617.5|22
1654335290000|2022-06-04 09:34:50|29708.9|29617.9|29710|29619|29710.5|29619.5|29708.5|29617.5|17
1654335300000|2022-06-04 09:35:00|29710.3|29619.3|29709.9|29618.9|29710.5|29619.5|29709.9|29618.9|20
1654335310000|2022-06-04 09:35:10|29710|29619|29709.8|29618.8|29710|29619|29709|29618|15
1654335320000|2022-06-04 09:35:20|29709.7|29618.7|29709.2|29618.2|29710|29619|29708.9|29617.9|13
1654335330000|2022-06-04 09:35:30|29708.7|29617.7|29708.2|29617.2|29709.5|29618.5|29708.2|29617.2|16
1654335340000|2022-06-04 09:35:40|29708.6|29617.6|29707.9|29616.9|29708.6|29617.6|29707.9|29616.9|14
1654335350000|2022-06-04 09:35:50|29708.3|29617.3|29708.3|29617.3|29708.5|29617.5|29707.8|29616.8|18
1654335360000|2022-06-04 09:36:00|29708.2|29617.2|29708|29617|29708.6|29617.6|29707|29616|19
1654335370000|2022-06-04 09:36:10|29708.1|29617.1|29709.9|29618.9|29709.9|29618.9|29708.1|29617.1|9
1654335380000|2022-06-04 09:36:20|29710.5|29619.5|29708.4|29617.4|29710.5|29619.5|29707.6|29616.6|13
1654335390000|2022-06-04 09:36:30|29708.1|29617.1|29703.6|29612.6|29708.1|29617.1|29703.5|29612.5|7
1654335400000|2022-06-04 09:36:40|29703.7|29612.7|29703.5|29612.5|29703.8|29612.8|29702.9|29611.9|19
1654335410000|2022-06-04 09:36:50|29704.2|29613.2|29704|29613|29704.2|29613.2|29703.5|29612.5|11
1654335420000|2022-06-04 09:37:00|29704.1|29613.1|29706.4|29615.4|29706.4|29615.4|29703.7|29612.7|16
1654335430000|2022-06-04 09:37:10|29704.4|29613.4|29705|29614|29705.7|29614.7|29704.4|29613.4|10
1654335440000|2022-06-04 09:37:20|29705.3|29614.3|29703.5|29612.5|29705.3|29614.3|29703|29612|19
1654335450000|2022-06-04 09:37:30|29703.4|29612.4|29703.1|29612.1|29703.5|29612.5|29703|29612|13
1654335460000|2022-06-04 09:37:40|29703.3|29612.3|29703|29612|29703.8|29612.8|29702.8|29611.8|20
1654335470000|2022-06-04 09:37:50|29703.5|29612.5|29703.7|29612.7|29704.1|29613.1|29703.1|29612.1|8
1654335480000|2022-06-04 09:38:00|29704.1|29613.1|29707|29616|29707.8|29616.8|29704.1|29613.1|11
1654335500000|2022-06-04 09:38:20|29707.1|29616.1|29707.8|29616.8|29708|29617|29706.8|29615.8|13
1654335510000|2022-06-04 09:38:30|29708.1|29617.1|29709.1|29618.1|29709.1|29618.1|29707.9|29616.9|10
1654335520000|2022-06-04 09:38:40|29709.2|29618.2|29709|29618|29709.2|29618.2|29708.2|29617.2|8
1654335530000|2022-06-04 09:38:50|29708.9|29617.9|29708.9|29617.9|29708.9|29617.9|29708.9|29617.9|1
1654335540000|2022-06-04 09:39:00|29708.3|29617.3|29706.2|29615.2|29708.4|29617.4|29705|29614|11
1654335550000|2022-06-04 09:39:10|29705|29614|29706.3|29615.3|29706.3|29615.3|29705|29614|6
1654335560000|2022-06-04 09:39:20|29707|29616|29707.4|29616.4|29707.4|29616.4|29707|29616|2
1654335570000|2022-06-04 09:39:30|29706.9|29615.9|29706.9|29615.9|29706.9|29615.9|29706.9|29615.9|1
1654335590000|2022-06-04 09:39:50|29705.1|29614.1|29704.9|29613.9|29705.5|29614.5|29704.9|29613.9|4
1654335610000|2022-06-04 09:40:10|29706|29615|29702.1|29611.1|29706|29615|29701|29610|17
1654335620000|2022-06-04 09:40:20|29701.3|29610.3|29701.2|29610.2|29702.1|29611.1|29700.8|29609.8|21
1654335630000|2022-06-04 09:40:30|29701.5|29610.5|29708.5|29617.5|29708.5|29617.5|29697|29606|19
1654335640000|2022-06-04 09:40:40|29707.9|29616.9|29706.3|29615.3|29707.9|29616.9|29705.8|29614.8|18
1654335650000|2022-06-04 09:40:50|29706.9|29615.9|29707.2|29616.2|29707.4|29616.4|29705.8|29614.8|22
1654335660000|2022-06-04 09:41:00|29707.3|29616.3|29707.5|29616.5|29707.5|29616.5|29706.8|29615.8|18
1654335670000|2022-06-04 09:41:10|29707.3|29616.3|29706.6|29615.6|29707.5|29616.5|29706.1|29615.1|20
1654335680000|2022-06-04 09:41:20|29706.7|29615.7|29705.6|29614.6|29706.7|29615.7|29704.7|29613.7|13
1654335690000|2022-06-04 09:41:30|29705.7|29614.7|29706.1|29615.1|29706.1|29615.1|29705.1|29614.1|10
1654335700000|2022-06-04 09:41:40|29706.3|29615.3|29706.3|29615.3|29706.3|29615.3|29706.1|29615.1|12
1654335710000|2022-06-04 09:41:50|29706.2|29615.2|29705|29614|29706.2|29615.2|29704.3|29613.3|15
1654335720000|2022-06-04 09:42:00|29705.2|29614.2|29705.4|29614.4|29706|29615|29704.8|29613.8|30
1654335730000|2022-06-04 09:42:10|29705.8|29614.8|29700.6|29609.6|29706.2|29615.2|29699.2|29608.2|19
1654335740000|2022-06-04 09:42:20|29700.5|29609.5|29701.7|29610.7|29702.9|29611.9|29699.4|29608.4|14
1654335750000|2022-06-04 09:42:30|29701.6|29610.6|29703.8|29612.8|29704.2|29613.2|29699.9|29608.9|17
1654335760000|2022-06-04 09:42:40|29703.4|29612.4|29703.2|29612.2|29704.8|29613.8|29703|29612|19
1654335770000|2022-06-04 09:42:50|29703.3|29612.3|29703.8|29612.8|29705.1|29614.1|29702.9|29611.9|23
1654335780000|2022-06-04 09:43:00|29704.2|29613.2|29703.9|29612.9|29704.8|29613.8|29702.8|29611.8|18
1654335790000|2022-06-04 09:43:10|29704|29613|29704|29613|29704.8|29613.8|29703.2|29612.2|16
1654335800000|2022-06-04 09:43:20|29704.1|29613.1|29704.4|29613.4|29705|29614|29703.4|29612.4|16
1654335810000|2022-06-04 09:43:30|29704.5|29613.5|29704|29613|29705.5|29614.5|29704|29613|20
1654335820000|2022-06-04 09:43:40|29704.3|29613.3|29703.8|29612.8|29704.3|29613.3|29702.1|29611.1|21
1654335830000|2022-06-04 09:43:50|29703.7|29612.7|29703.6|29612.6|29704.4|29613.4|29703.3|29612.3|13
1654335840000|2022-06-04 09:44:00|29703.5|29612.5|29702.9|29611.9|29704.3|29613.3|29701.6|29610.6|16
1654335850000|2022-06-04 09:44:10|29703.1|29612.1|29703.7|29612.7|29704.3|29613.3|29702.3|29611.3|22
1654335860000|2022-06-04 09:44:20|29703.6|29612.6|29703.1|29612.1|29705.3|29614.3|29703.1|29612.1|11
1654335870000|2022-06-04 09:44:30|29702.6|29611.6|29702.7|29611.7|29704|29613|29702.6|29611.6|21
1654335880000|2022-06-04 09:44:40|29702.6|29611.6|29703.2|29612.2|29703.5|29612.5|29702.6|29611.6|15
1654335890000|2022-06-04 09:44:50|29703.6|29612.6|29703.5|29612.5|29704.2|29613.2|29703|29612|17
1654335900000|2022-06-04 09:45:00|29705.1|29614.1|29704.8|29613.8|29707|29616|29704.8|29613.8|12
1654335910000|2022-06-04 09:45:10|29704.9|29613.9|29704.8|29613.8|29705.7|29614.7|29704.8|29613.8|7
1654335920000|2022-06-04 09:45:20|29705|29614|29704.8|29613.8|29706.2|29615.2|29704.4|29613.4|17
1654335930000|2022-06-04 09:45:30|29703.9|29612.9|29705|29614|29705.1|29614.1|29703.9|29612.9|15
1654335940000|2022-06-04 09:45:40|29705.1|29614.1|29703.9|29612.9|29705.1|29614.1|29702.8|29611.8|21
1654335950000|2022-06-04 09:45:50|29704|29613|29703.8|29612.8|29704|29613|29703.7|29612.7|7
1654335960000|2022-06-04 09:46:00|29704|29613|29704.2|29613.2|29704.3|29613.3|29704|29613|13
1654335970000|2022-06-04 09:46:10|29704|29613|29704|29613|29704.4|29613.4|29703.9|29612.9|11
1654335980000|2022-06-04 09:46:20|29704.1|29613.1|29704.1|29613.1|29704.2|29613.2|29703.9|29612.9|12
1654335990000|2022-06-04 09:46:30|29704|29613|29704|29613|29704.2|29613.2|29703.8|29612.8|12
1654336000000|2022-06-04 09:46:40|29704.1|29613.1|29704|29613|29704.1|29613.1|29704|29613|6
1654336010000|2022-06-04 09:46:50|29704.1|29613.1|29704.2|29613.2|29704.6|29613.6|29704.1|29613.1|13
1654336020000|2022-06-04 09:47:00|29704.5|29613.5|29705.6|29614.6|29705.6|29614.6|29703.8|29612.8|11
1654336030000|2022-06-04 09:47:10|29705.3|29614.3|29705.3|29614.3|29705.5|29614.5|29705|29614|7
1654336040000|2022-06-04 09:47:20|29705.4|29614.4|29706.3|29615.3|29706.4|29615.4|29705.3|29614.3|7
1654336050000|2022-06-04 09:47:30|29706.5|29615.5|29706.5|29615.5|29706.5|29615.5|29706.5|29615.5|1
1654336060000|2022-06-04 09:47:40|29706.4|29615.4|29706.6|29615.6|29707.2|29616.2|29706|29615|12
1654336070000|2022-06-04 09:47:50|29706.7|29615.7|29706.6|29615.6|29706.7|29615.7|29706.6|29615.6|2
1654336080000|2022-06-04 09:48:00|29706.7|29615.7|29712.2|29621.2|29712.2|29621.2|29706.6|29615.6|16
1654336090000|2022-06-04 09:48:10|29711|29620|29711.5|29620.5|29711.9|29620.9|29709.1|29618.1|17
1654336100000|2022-06-04 09:48:20|29712.1|29621.1|29713.1|29622.1|29713.3|29622.3|29711.2|29620.2|27
1654336110000|2022-06-04 09:48:30|29713.3|29622.3|29713.8|29622.8|29713.9|29622.9|29713|29622|18
1654336120000|2022-06-04 09:48:40|29714.1|29623.1|29709.7|29618.7|29714.1|29623.1|29709.7|29618.7|21
1654336130000|2022-06-04 09:48:50|29709.2|29618.2|29712.5|29621.5|29713.2|29622.2|29709.2|29618.2|26
1654336140000|2022-06-04 09:49:00|29711|29620|29711.1|29620.1|29712.1|29621.1|29710|29619|23
1654336150000|2022-06-04 09:49:10|29711.2|29620.2|29710.7|29619.7|29711.8|29620.8|29710.4|29619.4|31
1654336160000|2022-06-04 09:49:20|29711.1|29620.1|29710.8|29619.8|29711.7|29620.7|29710.4|29619.4|24
1654336170000|2022-06-04 09:49:30|29710.9|29619.9|29710.5|29619.5|29711.1|29620.1|29710|29619|21
1654336180000|2022-06-04 09:49:40|29710.7|29619.7|29711.5|29620.5|29711.7|29620.7|29710.2|29619.2|27
1654336190000|2022-06-04 09:49:50|29711.4|29620.4|29710.5|29619.5|29711.8|29620.8|29710|29619|20
1654336200000|2022-06-04 09:50:00|29710.6|29619.6|29710.9|29619.9|29712.4|29621.4|29710.6|29619.6|19
1654336210000|2022-06-04 09:50:10|29710.8|29619.8|29718.3|29627.3|29719.7|29628.7|29710.7|29619.7|24
1654336220000|2022-06-04 09:50:20|29718.9|29627.9|29719.7|29628.7|29720.6|29629.6|29717.8|29626.8|18
1654336230000|2022-06-04 09:50:30|29719.8|29628.8|29723.6|29632.6|29724|29633|29719|29628|30
1654336240000|2022-06-04 09:50:40|29722.5|29631.5|29723.5|29632.5|29723.7|29632.7|29722.2|29631.2|8
1654336250000|2022-06-04 09:50:50|29723|29632|29724.1|29633.1|29724.8|29633.8|29723|29632|25
1654336260000|2022-06-04 09:51:00|29724.2|29633.2|29724.7|29633.7|29724.7|29633.7|29723.7|29632.7|18
1654336270000|2022-06-04 09:51:10|29724.3|29633.3|29724.8|29633.8|29724.8|29633.8|29723.7|29632.7|16
1654336280000|2022-06-04 09:51:20|29724|29633|29717.5|29626.5|29724.5|29633.5|29717.5|29626.5|26
1654336290000|2022-06-04 09:51:30|29718|29627|29719.5|29628.5|29719.9|29628.9|29717.5|29626.5|27
1654336300000|2022-06-04 09:51:40|29718.6|29627.6|29719.9|29628.9|29719.9|29628.9|29718.5|29627.5|16
1654336310000|2022-06-04 09:51:50|29719.8|29628.8|29719.2|29628.2|29719.9|29628.9|29718.1|29627.1|22
1654336320000|2022-06-04 09:52:00|29718.8|29627.8|29718.7|29627.7|29719.1|29628.1|29718|29627|22
1654336330000|2022-06-04 09:52:10|29718.6|29627.6|29719.1|29628.1|29719.3|29628.3|29718.6|29627.6|14
1654336340000|2022-06-04 09:52:20|29719|29628|29718.3|29627.3|29719.1|29628.1|29717.9|29626.9|15
1654336350000|2022-06-04 09:52:30|29718.4|29627.4|29718.5|29627.5|29718.8|29627.8|29718.4|29627.4|12
1654336360000|2022-06-04 09:52:40|29718.6|29627.6|29718|29627|29718.6|29627.6|29717.8|29626.8|8
1654336370000|2022-06-04 09:52:50|29717.9|29626.9|29718.1|29627.1|29718.1|29627.1|29717.8|29626.8|13
1654336380000|2022-06-04 09:53:00|29717.9|29626.9|29718.2|29627.2|29718.3|29627.3|29717.9|29626.9|14
1654336390000|2022-06-04 09:53:10|29717.8|29626.8|29717.9|29626.9|29718.4|29627.4|29717.7|29626.7|10
1654336400000|2022-06-04 09:53:20|29717.6|29626.6|29718.4|29627.4|29718.4|29627.4|29717.6|29626.6|14
1654336410000|2022-06-04 09:53:30|29718.6|29627.6|29718.6|29627.6|29718.7|29627.7|29718.2|29627.2|12
1654336420000|2022-06-04 09:53:40|29718.7|29627.7|29718.7|29627.7|29718.9|29627.9|29718.2|29627.2|11
1654336430000|2022-06-04 09:53:50|29718.4|29627.4|29718.7|29627.7|29718.9|29627.9|29718.3|29627.3|14
1654336440000|2022-06-04 09:54:00|29719|29628|29719|29628|29719|29628|29719|29628|1
1654336450000|2022-06-04 09:54:10|29719.1|29628.1|29724.2|29633.2|29724.5|29633.5|29718.7|29627.7|20
1654336460000|2022-06-04 09:54:20|29724.3|29633.3|29731.4|29640.4|29731.5|29640.5|29721.9|29630.9|14
1654336470000|2022-06-04 09:54:30|29731.1|29640.1|29731|29640|29731.5|29640.5|29730.9|29639.9|26
1654336480000|2022-06-04 09:54:40|29731.1|29640.1|29731.2|29640.2|29731.9|29640.9|29731|29640|22
1654336490000|2022-06-04 09:54:50|29731.3|29640.3|29731.8|29640.8|29732|29641|29730.5|29639.5|22
1654336500000|2022-06-04 09:55:00|29731.7|29640.7|29733.6|29642.6|29733.6|29642.6|29731.5|29640.5|30
1654336510000|2022-06-04 09:55:10|29733.8|29642.8|29732.9|29641.9|29733.9|29642.9|29731.8|29640.8|25
1654336520000|2022-06-04 09:55:20|29733.2|29642.2|29733.7|29642.7|29734.4|29643.4|29732.7|29641.7|29
1654336530000|2022-06-04 09:55:30|29733.8|29642.8|29733.6|29642.6|29734.8|29643.8|29733.5|29642.5|22
1654336540000|2022-06-04 09:55:40|29733.7|29642.7|29733.6|29642.6|29734.1|29643.1|29733.4|29642.4|11
1654336550000|2022-06-04 09:55:50|29733.4|29642.4|29732.6|29641.6|29733.5|29642.5|29732.4|29641.4|23
1654336560000|2022-06-04 09:56:00|29732.7|29641.7|29733.8|29642.8|29734.3|29643.3|29732.7|29641.7|22
1654336570000|2022-06-04 09:56:10|29733.5|29642.5|29733.8|29642.8|29734.5|29643.5|29733.4|29642.4|23
1654336580000|2022-06-04 09:56:20|29733.9|29642.9|29733.7|29642.7|29734|29643|29733.6|29642.6|10
1654336590000|2022-06-04 09:56:30|29733.6|29642.6|29731.1|29640.1|29733.6|29642.6|29731.1|29640.1|21
1654336600000|2022-06-04 09:56:40|29731.3|29640.3|29731.6|29640.6|29732.1|29641.1|29730.9|29639.9|22
1654336610000|2022-06-04 09:56:50|29731.4|29640.4|29731.7|29640.7|29732.1|29641.1|29730.8|29639.8|19
1654336620000|2022-06-04 09:57:00|29731.5|29640.5|29731.3|29640.3|29732.1|29641.1|29731.1|29640.1|15
1654336630000|2022-06-04 09:57:10|29731.4|29640.4|29731.4|29640.4|29731.4|29640.4|29730.8|29639.8|7
1654336640000|2022-06-04 09:57:20|29731.2|29640.2|29732|29641|29732|29641|29730.9|29639.9|16
1654336650000|2022-06-04 09:57:30|29731.9|29640.9|29731.9|29640.9|29732.2|29641.2|29731.2|29640.2|23
1654336660000|2022-06-04 09:57:40|29732|29641|29730.7|29639.7|29732.1|29641.1|29730.6|29639.6|11
1654336670000|2022-06-04 09:57:50|29730.6|29639.6|29730.7|29639.7|29730.9|29639.9|29730.6|29639.6|9
1654336680000|2022-06-04 09:58:00|29730.8|29639.8|29731.8|29640.8|29731.8|29640.8|29730.8|29639.8|6
1654336690000|2022-06-04 09:58:10|29731.2|29640.2|29731.4|29640.4|29731.4|29640.4|29731.2|29640.2|3
1654336700000|2022-06-04 09:58:20|29731.3|29640.3|29730.9|29639.9|29731.8|29640.8|29730.9|29639.9|14
1654336710000|2022-06-04 09:58:30|29731.1|29640.1|29731.2|29640.2|29732.2|29641.2|29731|29640|20
1654336720000|2022-06-04 09:58:40|29731.4|29640.4|29731.4|29640.4|29732.2|29641.2|29731.2|29640.2|27
1654336730000|2022-06-04 09:58:50|29731.6|29640.6|29730.6|29639.6|29732|29641|29730.6|29639.6|20
1654336740000|2022-06-04 09:59:00|29730.9|29639.9|29731.1|29640.1|29732.7|29641.7|29730.9|29639.9|25
1654336750000|2022-06-04 09:59:10|29731.5|29640.5|29731.2|29640.2|29731.9|29640.9|29731.1|29640.1|23
1654336760000|2022-06-04 09:59:20|29731.3|29640.3|29739|29648|29739.1|29648.1|29731.3|29640.3|17
1654336770000|2022-06-04 09:59:30|29738.5|29647.5|29737.1|29646.1|29739|29648|29737|29646|17
1654336780000|2022-06-04 09:59:40|29737.9|29646.9|29738.9|29647.9|29739.1|29648.1|29737.6|29646.6|20
1654336790000|2022-06-04 09:59:50|29738.1|29647.1|29738.6|29647.6|29739.1|29648.1|29737.3|29646.3|28
1654336800000|2022-06-04 10:00:00|29737.9|29646.9|29740.8|29649.8|29741.2|29650.2|29737.6|29646.6|31
1654336810000|2022-06-04 10:00:10|29740.6|29649.6|29750|29659|29750.4|29659.4|29739.1|29648.1|27
1654336820000|2022-06-04 10:00:20|29750.1|29659.1|29760.8|29669.8|29761.1|29670.1|29750.1|29659.1|25
1654336830000|2022-06-04 10:00:30|29760.9|29669.9|29760.3|29669.3|29760.9|29669.9|29759.9|29668.9|22
1654336840000|2022-06-04 10:00:40|29760.2|29669.2|29760.9|29669.9|29761.2|29670.2|29760|29669|23
1654336850000|2022-06-04 10:00:50|29760.8|29669.8|29760.7|29669.7|29761.6|29670.6|29760.6|29669.6|28
1654336860000|2022-06-04 10:01:00|29761|29670|29760.9|29669.9|29761.1|29670.1|29760.3|29669.3|24
1654336870000|2022-06-04 10:01:10|29761|29670|29762.2|29671.2|29762.6|29671.6|29761|29670|24
1654336880000|2022-06-04 10:01:20|29762|29671|29762.2|29671.2|29762.6|29671.6|29761.7|29670.7|16
1654336890000|2022-06-04 10:01:30|29762.8|29671.8|29767.4|29676.4|29767.6|29676.6|29762.8|29671.8|15
1654336900000|2022-06-04 10:01:40|29767.5|29676.5|29768.8|29677.8|29769|29678|29767.4|29676.4|20
1654336910000|2022-06-04 10:01:50|29769.2|29678.2|29768.8|29677.8|29769.2|29678.2|29768.1|29677.1|21
1654336920000|2022-06-04 10:02:00|29768.9|29677.9|29769.9|29678.9|29769.9|29678.9|29768.4|29677.4|21
1654336930000|2022-06-04 10:02:10|29770|29679|29767.8|29676.8|29770.1|29679.1|29767.6|29676.6|23
1654336940000|2022-06-04 10:02:20|29767.7|29676.7|29767.4|29676.4|29768.4|29677.4|29766.4|29675.4|22
1654336950000|2022-06-04 10:02:30|29767.3|29676.3|29767.4|29676.4|29767.9|29676.9|29767.3|29676.3|20
1654336960000|2022-06-04 10:02:40|29767.3|29676.3|29766.6|29675.6|29767.8|29676.8|29766.4|29675.4|18
1654336970000|2022-06-04 10:02:50|29766.8|29675.8|29766.5|29675.5|29767.2|29676.2|29766|29675|27
1654336980000|2022-06-04 10:03:00|29766.1|29675.1|29770.2|29679.2|29770.4|29679.4|29765.9|29674.9|35
1654336990000|2022-06-04 10:03:10|29770.3|29679.3|29772.2|29681.2|29772.3|29681.3|29769.9|29678.9|16
1654337000000|2022-06-04 10:03:20|29771.7|29680.7|29770.3|29679.3|29772.4|29681.4|29769.8|29678.8|12
1654337010000|2022-06-04 10:03:30|29770.5|29679.5|29770.6|29679.6|29771.2|29680.2|29770.3|29679.3|18
1654337020000|2022-06-04 10:03:40|29770.8|29679.8|29770.5|29679.5|29771.1|29680.1|29770.5|29679.5|9
1654337030000|2022-06-04 10:03:50|29770.2|29679.2|29768.7|29677.7|29770.2|29679.2|29767.7|29676.7|15
1654337040000|2022-06-04 10:04:00|29768.8|29677.8|29769.1|29678.1|29769.1|29678.1|29768.2|29677.2|16
1654337050000|2022-06-04 10:04:10|29769|29678|29772.1|29681.1|29772.1|29681.1|29768.8|29677.8|6
1654337060000|2022-06-04 10:04:20|29772.2|29681.2|29772.3|29681.3|29772.4|29681.4|29772.1|29681.1|12
1654337070000|2022-06-04 10:04:30|29772.4|29681.4|29770.6|29679.6|29772.4|29681.4|29770|29679|19
1654337080000|2022-06-04 10:04:40|29771.4|29680.4|29772.5|29681.5|29772.5|29681.5|29770.2|29679.2|22
1654337090000|2022-06-04 10:04:50|29772.4|29681.4|29771.5|29680.5|29772.5|29681.5|29771.3|29680.3|10
1654337100000|2022-06-04 10:05:00|29771.7|29680.7|29771.3|29680.3|29771.7|29680.7|29771.3|29680.3|7
1654337110000|2022-06-04 10:05:10|29771.2|29680.2|29770.2|29679.2|29771.2|29680.2|29770|29679|11
1654337120000|2022-06-04 10:05:20|29770.6|29679.6|29770.7|29679.7|29770.7|29679.7|29770.6|29679.6|2
1654337130000|2022-06-04 10:05:30|29771.9|29680.9|29771.7|29680.7|29771.9|29680.9|29771.1|29680.1|12
1654337140000|2022-06-04 10:05:40|29771.4|29680.4|29768.7|29677.7|29771.4|29680.4|29768.1|29677.1|9
1654337150000|2022-06-04 10:05:50|29769.1|29678.1|29768.6|29677.6|29769.4|29678.4|29768.5|29677.5|12
1654337160000|2022-06-04 10:06:00|29768.7|29677.7|29768.5|29677.5|29769.5|29678.5|29768.4|29677.4|15
1654337170000|2022-06-04 10:06:10|29768.4|29677.4|29769.1|29678.1|29769.8|29678.8|29768.4|29677.4|5
1654337180000|2022-06-04 10:06:20|29768.7|29677.7|29772.3|29681.3|29772.3|29681.3|29768.7|29677.7|10
1654337190000|2022-06-04 10:06:30|29771.9|29680.9|29771.8|29680.8|29772|29681|29771.6|29680.6|10
1654337200000|2022-06-04 10:06:40|29771.3|29680.3|29770.9|29679.9|29771.3|29680.3|29770.3|29679.3|15
1654337210000|2022-06-04 10:06:50|29770.8|29679.8|29772|29681|29772|29681|29770.8|29679.8|16
1654337220000|2022-06-04 10:07:00|29771.9|29680.9|29768.3|29677.3|29771.9|29680.9|29767.6|29676.6|21
1654337230000|2022-06-04 10:07:10|29769|29678|29769.5|29678.5|29770.8|29679.8|29768.6|29677.6|23
1654337240000|2022-06-04 10:07:20|29769.6|29678.6|29770.9|29679.9|29771.2|29680.2|29769.5|29678.5|8
1654337250000|2022-06-04 10:07:30|29770.8|29679.8|29772|29681|29772.6|29681.6|29770|29679|23
1654337260000|2022-06-04 10:07:40|29772.1|29681.1|29772.7|29681.7|29773|29682|29772|29681|12
1654337270000|2022-06-04 10:07:50|29772.6|29681.6|29772.4|29681.4|29772.9|29681.9|29772.1|29681.1|16
1654337280000|2022-06-04 10:08:00|29772.5|29681.5|29772.3|29681.3|29772.9|29681.9|29772.1|29681.1|16
1654337290000|2022-06-04 10:08:10|29772.4|29681.4|29768.7|29677.7|29772.4|29681.4|29768.7|29677.7|15
1654337300000|2022-06-04 10:08:20|29769.2|29678.2|29768.4|29677.4|29769.5|29678.5|29768.2|29677.2|18
1654337310000|2022-06-04 10:08:30|29768.3|29677.3|29765.2|29674.2|29768.9|29677.9|29765.2|29674.2|17
1654337320000|2022-06-04 10:08:40|29763.6|29672.6|29756.7|29665.7|29763.6|29672.6|29756.4|29665.4|24
1654337330000|2022-06-04 10:08:50|29757.1|29666.1|29759.1|29668.1|29759.2|29668.2|29757.1|29666.1|15
1654337340000|2022-06-04 10:09:00|29758.8|29667.8|29758.5|29667.5|29759.3|29668.3|29755.9|29664.9|25
1654337350000|2022-06-04 10:09:10|29758.6|29667.6|29758.1|29667.1|29758.6|29667.6|29757.4|29666.4|21
1654337360000|2022-06-04 10:09:20|29758|29667|29754.6|29663.6|29758.1|29667.1|29754.2|29663.2|28
1654337370000|2022-06-04 10:09:30|29754.7|29663.7|29756.3|29665.3|29756.3|29665.3|29753.7|29662.7|15
1654337380000|2022-06-04 10:09:40|29755.6|29664.6|29752.5|29661.5|29756.3|29665.3|29752.5|29661.5|19
1654337390000|2022-06-04 10:09:50|29752.6|29661.6|29751.9|29660.9|29753.1|29662.1|29751|29660|25
1654337400000|2022-06-04 10:10:00|29751.7|29660.7|29750.8|29659.8|29752.3|29661.3|29750.8|29659.8|23
1654337410000|2022-06-04 10:10:10|29750.5|29659.5|29753.7|29662.7|29754.3|29663.3|29746|29655|26
1654337420000|2022-06-04 10:10:20|29754.6|29663.6|29754.6|29663.6|29755.5|29664.5|29754.1|29663.1|18
1654337430000|2022-06-04 10:10:30|29754|29663|29759.3|29668.3|29759.7|29668.7|29753.7|29662.7|13
1654337440000|2022-06-04 10:10:40|29759|29668|29759.8|29668.8|29761.3|29670.3|29758.5|29667.5|11
1654337450000|2022-06-04 10:10:50|29759.3|29668.3|29759.2|29668.2|29759.4|29668.4|29758.7|29667.7|12
1654337460000|2022-06-04 10:11:00|29758.7|29667.7|29759.2|29668.2|29759.4|29668.4|29758.5|29667.5|17
1654337470000|2022-06-04 10:11:10|29759.3|29668.3|29760.9|29669.9|29762.7|29671.7|29759|29668|24
1654337480000|2022-06-04 10:11:20|29759.7|29668.7|29760.6|29669.6|29761.3|29670.3|29759.4|29668.4|19
1654337490000|2022-06-04 10:11:30|29760.1|29669.1|29752.9|29661.9|29762.3|29671.3|29752.9|29661.9|22
1654337500000|2022-06-04 10:11:40|29753|29662|29753|29662|29753.7|29662.7|29752.7|29661.7|20
1654337510000|2022-06-04 10:11:50|29752.8|29661.8|29753.7|29662.7|29754|29663|29752.2|29661.2|22
1654337520000|2022-06-04 10:12:00|29752.5|29661.5|29754.2|29663.2|29754.2|29663.2|29749.9|29658.9|15
1654337530000|2022-06-04 10:12:10|29754.3|29663.3|29754.7|29663.7|29755.7|29664.7|29754.2|29663.2|21
1654337540000|2022-06-04 10:12:20|29754.5|29663.5|29755.4|29664.4|29755.6|29664.6|29754.5|29663.5|25
1654337550000|2022-06-04 10:12:30|29755.2|29664.2|29755.2|29664.2|29755.5|29664.5|29754.6|29663.6|18
1654337560000|2022-06-04 10:12:40|29755.3|29664.3|29755|29664|29755.6|29664.6|29754.8|29663.8|19
1654337570000|2022-06-04 10:12:50|29754.8|29663.8|29757.6|29666.6|29757.6|29666.6|29754.6|29663.6|16
1654337580000|2022-06-04 10:13:00|29757.7|29666.7|29759.1|29668.1|29759.1|29668.1|29757.3|29666.3|6
1654337590000|2022-06-04 10:13:10|29759.7|29668.7|29764.3|29673.3|29765.2|29674.2|29758.8|29667.8|22
1654337600000|2022-06-04 10:13:20|29764.4|29673.4|29764.3|29673.3|29764.9|29673.9|29764.1|29673.1|14
1654337610000|2022-06-04 10:13:30|29764.4|29673.4|29763.4|29672.4|29764.5|29673.5|29763|29672|13
1654337620000|2022-06-04 10:13:40|29763.2|29672.2|29764|29673|29764.1|29673.1|29763.2|29672.2|8
1654337630000|2022-06-04 10:13:50|29764.1|29673.1|29763.8|29672.8|29764.4|29673.4|29763.5|29672.5|10
1654337640000|2022-06-04 10:14:00|29763.6|29672.6|29766.7|29675.7|29767.1|29676.1|29763.5|29672.5|20
1654337650000|2022-06-04 10:14:10|29766.8|29675.8|29766.5|29675.5|29766.9|29675.9|29766.3|29675.3|9
1654337660000|2022-06-04 10:14:20|29766.4|29675.4|29766|29675|29766.7|29675.7|29766|29675|9
1654337670000|2022-06-04 10:14:30|29766.1|29675.1|29770.1|29679.1|29770.2|29679.2|29766.1|29675.1|14
1654337680000|2022-06-04 10:14:40|29770.6|29679.6|29767.4|29676.4|29770.6|29679.6|29767.4|29676.4|13
1654337690000|2022-06-04 10:14:50|29767.3|29676.3|29766.7|29675.7|29769|29678|29765.5|29674.5|27
1654337700000|2022-06-04 10:15:00|29766.4|29675.4|29768.1|29677.1|29768.3|29677.3|29766.1|29675.1|23
1654337710000|2022-06-04 10:15:10|29768.2|29677.2|29776.4|29685.4|29776.4|29685.4|29768.2|29677.2|25
1654337720000|2022-06-04 10:15:20|29776.7|29685.7|29775.2|29684.2|29776.7|29685.7|29775.1|29684.1|22
1654337730000|2022-06-04 10:15:30|29775.1|29684.1|29773.1|29682.1|29775.1|29684.1|29772.7|29681.7|6
1654337740000|2022-06-04 10:15:40|29773.5|29682.5|29774.3|29683.3|29776.2|29685.2|29773.5|29682.5|15
1654337750000|2022-06-04 10:15:50|29774.1|29683.1|29774.5|29683.5|29775|29684|29774|29683|14
1654337760000|2022-06-04 10:16:00|29775.4|29684.4|29774.1|29683.1|29775.4|29684.4|29774.1|29683.1|13
1654337770000|2022-06-04 10:16:10|29774.6|29683.6|29776.4|29685.4|29776.4|29685.4|29774.6|29683.6|8
1654337780000|2022-06-04 10:16:20|29776.3|29685.3|29785.1|29694.1|29785.3|29694.3|29775.1|29684.1|28
1654337790000|2022-06-04 10:16:30|29785.4|29694.4|29784.8|29693.8|29785.4|29694.4|29784.8|29693.8|29
1654337800000|2022-06-04 10:16:40|29785.1|29694.1|29784.8|29693.8|29785.4|29694.4|29783.8|29692.8|28
1654337810000|2022-06-04 10:16:50|29784.9|29693.9|29784.8|29693.8|29784.9|29693.9|29784.5|29693.5|14
1654337820000|2022-06-04 10:17:00|29784.7|29693.7|29789.1|29698.1|29789.1|29698.1|29784.4|29693.4|29
1654337830000|2022-06-04 10:17:10|29788.8|29697.8|29788.7|29697.7|29789|29698|29788.3|29697.3|24
1654337840000|2022-06-04 10:17:20|29788.8|29697.8|29789.1|29698.1|29790.2|29699.2|29788.5|29697.5|22
1654337850000|2022-06-04 10:17:30|29789.2|29698.2|29792.4|29701.4|29792.7|29701.7|29789.2|29698.2|20
1654337860000|2022-06-04 10:17:40|29792.6|29701.6|29795.8|29704.8|29795.8|29704.8|29790.8|29699.8|21
1654337870000|2022-06-04 10:17:50|29794.8|29703.8|29788.9|29697.9|29795.9|29704.9|29788.6|29697.6|18
1654337880000|2022-06-04 10:18:00|29789|29698|29783.8|29692.8|29789.2|29698.2|29783.8|29692.8|18
1654337890000|2022-06-04 10:18:10|29783.9|29692.9|29783.8|29692.8|29784.8|29693.8|29783.6|29692.6|17
1654337900000|2022-06-04 10:18:20|29783.6|29692.6|29779.5|29688.5|29783.6|29692.6|29779.2|29688.2|28
1654337910000|2022-06-04 10:18:30|29779.8|29688.8|29780.9|29689.9|29781.1|29690.1|29779.6|29688.6|24
1654337920000|2022-06-04 10:18:40|29780.6|29689.6|29781.1|29690.1|29781.1|29690.1|29779.8|29688.8|19
1654337930000|2022-06-04 10:18:50|29781.4|29690.4|29781.4|29690.4|29783.5|29692.5|29781.4|29690.4|14
1654337940000|2022-06-04 10:19:00|29781.5|29690.5|29779.2|29688.2|29782.1|29691.1|29779.2|29688.2|16
1654337950000|2022-06-04 10:19:10|29779.4|29688.4|29779.4|29688.4|29779.4|29688.4|29779|29688|12
1654337960000|2022-06-04 10:19:20|29779.2|29688.2|29779.1|29688.1|29779.6|29688.6|29779.1|29688.1|22
1654337970000|2022-06-04 10:19:30|29779.4|29688.4|29779.2|29688.2|29779.4|29688.4|29779.1|29688.1|21
1654337980000|2022-06-04 10:19:40|29779.5|29688.5|29779.4|29688.4|29779.5|29688.5|29779|29688|26
1654337990000|2022-06-04 10:19:50|29779.7|29688.7|29779.4|29688.4|29779.7|29688.7|29779.1|29688.1|21
1654338000000|2022-06-04 10:20:00|29779.1|29688.1|29779.9|29688.9|29780|29689|29779.1|29688.1|17
1654338010000|2022-06-04 10:20:10|29780.1|29689.1|29782.6|29691.6|29783.5|29692.5|29779.7|29688.7|26
1654338020000|2022-06-04 10:20:20|29783|29692|29782.6|29691.6|29783.2|29692.2|29782.2|29691.2|18
1654338030000|2022-06-04 10:20:30|29782.5|29691.5|29783.8|29692.8|29784|29693|29782.5|29691.5|20
1654338040000|2022-06-04 10:20:40|29783.6|29692.6|29783.5|29692.5|29784|29693|29783.3|29692.3|12
1654338050000|2022-06-04 10:20:50|29783.6|29692.6|29784|29693|29784.1|29693.1|29783.6|29692.6|19
1654338060000|2022-06-04 10:21:00|29784.4|29693.4|29783.3|29692.3|29785.5|29694.5|29783.1|29692.1|17
1654338070000|2022-06-04 10:21:10|29783|29692|29779.4|29688.4|29783.9|29692.9|29778.8|29687.8|17
1654338080000|2022-06-04 10:21:20|29778.6|29687.6|29778.3|29687.3|29779|29688|29778.2|29687.2|18
1654338090000|2022-06-04 10:21:30|29782.5|29691.5|29788.2|29697.2|29789.3|29698.3|29782.5|29691.5|29
1654338100000|2022-06-04 10:21:40|29788.6|29697.6|29788.6|29697.6|29788.9|29697.9|29788.3|29697.3|20
1654338110000|2022-06-04 10:21:50|29788.7|29697.7|29788.7|29697.7|29789.3|29698.3|29787|29696|31
1654338120000|2022-06-04 10:22:00|29789.1|29698.1|29788.2|29697.2|29789.1|29698.1|29787.6|29696.6|20
1654338130000|2022-06-04 10:22:10|29788.4|29697.4|29788|29697|29788.6|29697.6|29787.5|29696.5|19
1654338140000|2022-06-04 10:22:20|29788.5|29697.5|29788.2|29697.2|29788.7|29697.7|29787|29696|25
1654338150000|2022-06-04 10:22:30|29788.3|29697.3|29781.5|29690.5|29788.4|29697.4|29780.5|29689.5|26
1654338160000|2022-06-04 10:22:40|29781.8|29690.8|29780.7|29689.7|29782.7|29691.7|29780.7|29689.7|23
1654338170000|2022-06-04 10:22:50|29780.4|29689.4|29781|29690|29781|29690|29780.3|29689.3|22
1654338180000|2022-06-04 10:23:00|29780.5|29689.5|29777.7|29686.7|29781.2|29690.2|29776.7|29685.7|21
1654338190000|2022-06-04 10:23:10|29777.8|29686.8|29777.8|29686.8|29778.4|29687.4|29777.6|29686.6|20
1654338200000|2022-06-04 10:23:20|29776.2|29685.2|29776.7|29685.7|29777.6|29686.6|29776.2|29685.2|18
1654338210000|2022-06-04 10:23:30|29776.6|29685.6|29777.2|29686.2|29778.4|29687.4|29776.6|29685.6|20
1654338220000|2022-06-04 10:23:40|29777.5|29686.5|29777.1|29686.1|29778.5|29687.5|29777.1|29686.1|26
1654338230000|2022-06-04 10:23:50|29777|29686|29777.4|29686.4|29778.2|29687.2|29776.8|29685.8|24
1654338240000|2022-06-04 10:24:00|29777.3|29686.3|29776.2|29685.2|29777.7|29686.7|29776.2|29685.2|13
1654338250000|2022-06-04 10:24:10|29775.5|29684.5|29776.3|29685.3|29777.5|29686.5|29775.5|29684.5|18
1654338260000|2022-06-04 10:24:20|29776.2|29685.2|29776.7|29685.7|29776.7|29685.7|29775.8|29684.8|20
1654338270000|2022-06-04 10:24:30|29776.6|29685.6|29776.6|29685.6|29777.9|29686.9|29776.1|29685.1|20
1654338280000|2022-06-04 10:24:40|29776.4|29685.4|29776.5|29685.5|29777.8|29686.8|29776.2|29685.2|20
1654338290000|2022-06-04 10:24:50|29776.7|29685.7|29777.4|29686.4|29777.7|29686.7|29776.3|29685.3|14
1654338300000|2022-06-04 10:25:00|29777.7|29686.7|29777.7|29686.7|29777.7|29686.7|29776.5|29685.5|11
1654338310000|2022-06-04 10:25:10|29777.6|29686.6|29776.3|29685.3|29777.7|29686.7|29776.3|29685.3|18
1654338320000|2022-06-04 10:25:20|29776.9|29685.9|29776.7|29685.7|29777.6|29686.6|29776.3|29685.3|18
1654338330000|2022-06-04 10:25:30|29776.4|29685.4|29777.6|29686.6|29778.2|29687.2|29776.4|29685.4|23
1654338340000|2022-06-04 10:25:40|29777.9|29686.9|29777.7|29686.7|29778|29687|29777.4|29686.4|14
1654338350000|2022-06-04 10:25:50|29777.6|29686.6|29781.5|29690.5|29781.5|29690.5|29773.8|29682.8|16
1654338360000|2022-06-04 10:26:00|29781.6|29690.6|29782.4|29691.4|29782.8|29691.8|29780.8|29689.8|24
1654338370000|2022-06-04 10:26:10|29782.2|29691.2|29782|29691|29782.6|29691.6|29780.8|29689.8|15
1654338380000|2022-06-04 10:26:20|29781.5|29690.5|29780|29689|29782.1|29691.1|29779.1|29688.1|21
1654338390000|2022-06-04 10:26:30|29780.3|29689.3|29776.2|29685.2|29781.1|29690.1|29775.4|29684.4|22
1654338400000|2022-06-04 10:26:40|29776.4|29685.4|29776.1|29685.1|29777|29686|29775.9|29684.9|18
1654338410000|2022-06-04 10:26:50|29776.4|29685.4|29776.4|29685.4|29777.5|29686.5|29776.1|29685.1|20
1654338420000|2022-06-04 10:27:00|29776.7|29685.7|29776.9|29685.9|29777.1|29686.1|29776.6|29685.6|12
1654338430000|2022-06-04 10:27:10|29776.8|29685.8|29778.2|29687.2|29779|29688|29776.2|29685.2|13
1654338440000|2022-06-04 10:27:20|29778.1|29687.1|29776.5|29685.5|29778.1|29687.1|29776.1|29685.1|10
1654338450000|2022-06-04 10:27:30|29776.7|29685.7|29776.8|29685.8|29778.5|29687.5|29776.2|29685.2|14
1654338460000|2022-06-04 10:27:40|29777|29686|29773.8|29682.8|29777.1|29686.1|29773.8|29682.8|24
1654338470000|2022-06-04 10:27:50|29774.8|29683.8|29773.8|29682.8|29774.8|29683.8|29773.5|29682.5|23
1654338480000|2022-06-04 10:28:00|29773.7|29682.7|29768.7|29677.7|29774|29683|29768.2|29677.2|21
1654338490000|2022-06-04 10:28:10|29768.2|29677.2|29765.4|29674.4|29768.2|29677.2|29764.5|29673.5|10
1654338500000|2022-06-04 10:28:20|29764.9|29673.9|29764.1|29673.1|29765.2|29674.2|29764.1|29673.1|10
1654338510000|2022-06-04 10:28:30|29764.6|29673.6|29764.6|29673.6|29764.9|29673.9|29764|29673|15
1654338520000|2022-06-04 10:28:40|29764.7|29673.7|29764.5|29673.5|29764.9|29673.9|29764|29673|18
1654338530000|2022-06-04 10:28:50|29764.3|29673.3|29762.3|29671.3|29764.6|29673.6|29762.1|29671.1|26
1654338540000|2022-06-04 10:29:00|29762.4|29671.4|29762|29671|29763|29672|29761.1|29670.1|33
1654338550000|2022-06-04 10:29:10|29761.9|29670.9|29761.6|29670.6|29762.7|29671.7|29758.7|29667.7|28
1654338560000|2022-06-04 10:29:20|29761.2|29670.2|29759.7|29668.7|29761.4|29670.4|29759.7|29668.7|25
1654338570000|2022-06-04 10:29:30|29760.3|29669.3|29758.6|29667.6|29760.4|29669.4|29758.6|29667.6|13
1654338580000|2022-06-04 10:29:40|29759|29668|29760.8|29669.8|29760.8|29669.8|29758.9|29667.9|12
1654338590000|2022-06-04 10:29:50|29760.3|29669.3|29760.4|29669.4|29760.8|29669.8|29760.3|29669.3|16
1654338600000|2022-06-04 10:30:00|29760.8|29669.8|29761.5|29670.5|29763|29672|29760.8|29669.8|16
1654338610000|2022-06-04 10:30:10|29761.4|29670.4|29755.9|29664.9|29761.4|29670.4|29755.9|29664.9|19
1654338620000|2022-06-04 10:30:20|29755.8|29664.8|29755.9|29664.9|29755.9|29664.9|29755.8|29664.8|2
1654338630000|2022-06-04 10:30:30|29756.3|29665.3|29755.9|29664.9|29756.3|29665.3|29755.8|29664.8|7
1654338640000|2022-06-04 10:30:40|29755.8|29664.8|29756.4|29665.4|29756.4|29665.4|29755.8|29664.8|3
1654338650000|2022-06-04 10:30:50|29756.2|29665.2|29756.7|29665.7|29756.8|29665.8|29756.2|29665.2|9
1654338660000|2022-06-04 10:31:00|29756.8|29665.8|29757.6|29666.6|29758.3|29667.3|29756.7|29665.7|17
1654338670000|2022-06-04 10:31:10|29757.5|29666.5|29756.8|29665.8|29757.7|29666.7|29756.8|29665.8|13
1654338680000|2022-06-04 10:31:20|29757|29666|29754|29663|29757|29666|29753.9|29662.9|15
1654338690000|2022-06-04 10:31:30|29753.9|29662.9|29753.8|29662.8|29754.2|29663.2|29753.8|29662.8|10
1654338700000|2022-06-04 10:31:40|29754|29663|29753.7|29662.7|29754|29663|29753.2|29662.2|20
1654338710000|2022-06-04 10:31:50|29753.8|29662.8|29753.8|29662.8|29753.8|29662.8|29753.8|29662.8|1
1654338720000|2022-06-04 10:32:00|29753.5|29662.5|29753.7|29662.7|29753.8|29662.8|29753.4|29662.4|12
1654338730000|2022-06-04 10:32:10|29753.8|29662.8|29755.5|29664.5|29755.5|29664.5|29753.5|29662.5|8
1654338740000|2022-06-04 10:32:20|29755.7|29664.7|29755.2|29664.2|29756|29665|29755.2|29664.2|8
1654338750000|2022-06-04 10:32:30|29755.5|29664.5|29754.3|29663.3|29755.6|29664.6|29754.2|29663.2|18
1654338760000|2022-06-04 10:32:40|29753.8|29662.8|29754|29663|29754.1|29663.1|29753.8|29662.8|9
1654338770000|2022-06-04 10:32:50|29753.8|29662.8|29734.7|29643.7|29753.8|29662.8|29734.7|29643.7|9
1654338780000|2022-06-04 10:33:00|29735.1|29644.1|29731.9|29640.9|29735.2|29644.2|29728.9|29637.9|22
1654338790000|2022-06-04 10:33:10|29731.6|29640.6|29730.1|29639.1|29731.7|29640.7|29730|29639|20
1654338800000|2022-06-04 10:33:20|29730.2|29639.2|29730.8|29639.8|29731.5|29640.5|29730|29639|20
1654338810000|2022-06-04 10:33:30|29730.9|29639.9|29730.7|29639.7|29731.2|29640.2|29730.7|29639.7|20
1654338820000|2022-06-04 10:33:40|29730.8|29639.8|29730.6|29639.6|29731.2|29640.2|29729.9|29638.9|19
1654338830000|2022-06-04 10:33:50|29730.8|29639.8|29730.6|29639.6|29731|29640|29730.3|29639.3|19
1654338840000|2022-06-04 10:34:00|29731|29640|29737.1|29646.1|29737.2|29646.2|29730.6|29639.6|29
1654338850000|2022-06-04 10:34:10|29737|29646|29737.1|29646.1|29737.9|29646.9|29735.3|29644.3|26
1654338860000|2022-06-04 10:34:20|29736.9|29645.9|29736.6|29645.6|29737.2|29646.2|29735.7|29644.7|25
1654338870000|2022-06-04 10:34:30|29736.7|29645.7|29737|29646|29737.3|29646.3|29735.9|29644.9|32
1654338880000|2022-06-04 10:34:40|29736.9|29645.9|29736.5|29645.5|29737|29646|29735.6|29644.6|18
1654338890000|2022-06-04 10:34:50|29736.6|29645.6|29735.6|29644.6|29736.7|29645.7|29735.4|29644.4|21
1654338900000|2022-06-04 10:35:00|29735.5|29644.5|29738.3|29647.3|29738.8|29647.8|29735.5|29644.5|21
1654338910000|2022-06-04 10:35:10|29739|29648|29737.9|29646.9|29739|29648|29737.7|29646.7|13
1654338920000|2022-06-04 10:35:20|29737.8|29646.8|29738.5|29647.5|29739.5|29648.5|29737.8|29646.8|20
1654338930000|2022-06-04 10:35:30|29738.7|29647.7|29737.6|29646.6|29738.7|29647.7|29737|29646|21
1654338940000|2022-06-04 10:35:40|29737.7|29646.7|29738.1|29647.1|29738.8|29647.8|29737.7|29646.7|17
1654338950000|2022-06-04 10:35:50|29738.4|29647.4|29738.9|29647.9|29738.9|29647.9|29738|29647|21
1654338960000|2022-06-04 10:36:00|29738.7|29647.7|29738.2|29647.2|29738.9|29647.9|29738|29647|21
1654338970000|2022-06-04 10:36:10|29738.4|29647.4|29738.2|29647.2|29739|29648|29737.9|29646.9|27
1654338980000|2022-06-04 10:36:20|29738.1|29647.1|29738|29647|29738.5|29647.5|29737.9|29646.9|13
1654338990000|2022-06-04 10:36:30|29738.1|29647.1|29737.9|29646.9|29738.3|29647.3|29737.9|29646.9|9
1654339000000|2022-06-04 10:36:40|29737.5|29646.5|29737.8|29646.8|29738|29647|29737.4|29646.4|22
1654339010000|2022-06-04 10:36:50|29737.4|29646.4|29737.2|29646.2|29738|29647|29737.2|29646.2|20
1654339020000|2022-06-04 10:37:00|29737.6|29646.6|29737.2|29646.2|29737.6|29646.6|29737.1|29646.1|22
1654339030000|2022-06-04 10:37:10|29737.4|29646.4|29737.3|29646.3|29737.7|29646.7|29737.2|29646.2|28
1654339040000|2022-06-04 10:37:20|29737.5|29646.5|29736.8|29645.8|29737.5|29646.5|29736.5|29645.5|22
1654339050000|2022-06-04 10:37:30|29736.7|29645.7|29736.7|29645.7|29736.9|29645.9|29736.3|29645.3|19
1654339060000|2022-06-04 10:37:40|29736.9|29645.9|29736.8|29645.8|29737.1|29646.1|29736.6|29645.6|21
1654339070000|2022-06-04 10:37:50|29736.6|29645.6|29737.7|29646.7|29737.7|29646.7|29736.6|29645.6|25
1654339080000|2022-06-04 10:38:00|29737|29646|29734.6|29643.6|29737.6|29646.6|29734.6|29643.6|23
1654339090000|2022-06-04 10:38:10|29734.8|29643.8|29734.7|29643.7|29735|29644|29734.6|29643.6|22
1654339100000|2022-06-04 10:38:20|29734.9|29643.9|29734.7|29643.7|29735.1|29644.1|29734.6|29643.6|22
1654339110000|2022-06-04 10:38:30|29734.6|29643.6|29734.9|29643.9|29734.9|29643.9|29734.5|29643.5|19
1654339120000|2022-06-04 10:38:40|29734.6|29643.6|29734.7|29643.7|29735.1|29644.1|29734.5|29643.5|27
1654339130000|2022-06-04 10:38:50|29735|29644|29734.7|29643.7|29735.3|29644.3|29734.7|29643.7|24
1654339140000|2022-06-04 10:39:00|29734.8|29643.8|29735.7|29644.7|29736.4|29645.4|29734.7|29643.7|26
1654339150000|2022-06-04 10:39:10|29736.4|29645.4|29735.1|29644.1|29736.7|29645.7|29734.9|29643.9|27
1654339160000|2022-06-04 10:39:20|29735.6|29644.6|29734.1|29643.1|29736.3|29645.3|29734.1|29643.1|25
1654339170000|2022-06-04 10:39:30|29734.6|29643.6|29734.5|29643.5|29735.1|29644.1|29734.2|29643.2|29
1654339180000|2022-06-04 10:39:40|29734.6|29643.6|29735.2|29644.2|29735.4|29644.4|29734|29643|22
1654339190000|2022-06-04 10:39:50|29735.1|29644.1|29735.1|29644.1|29735.3|29644.3|29734.6|29643.6|23
1654339200000|2022-06-04 10:40:00|29735.2|29644.2|29735.7|29644.7|29735.8|29644.8|29735.1|29644.1|12
1654339210000|2022-06-04 10:40:10|29735.6|29644.6|29735.6|29644.6|29735.8|29644.8|29735.2|29644.2|11
1654339220000|2022-06-04 10:40:20|29735.7|29644.7|29734.9|29643.9|29735.9|29644.9|29733.8|29642.8|18
1654339230000|2022-06-04 10:40:30|29730.6|29639.6|29727.5|29636.5|29731.4|29640.4|29727.3|29636.3|22
1654339240000|2022-06-04 10:40:40|29727.4|29636.4|29727.7|29636.7|29727.8|29636.8|29727.4|29636.4|13
1654339250000|2022-06-04 10:40:50|29727.5|29636.5|29727.5|29636.5|29727.8|29636.8|29727.4|29636.4|16
1654339260000|2022-06-04 10:41:00|29727.6|29636.6|29727.5|29636.5|29727.9|29636.9|29726.9|29635.9|17
1654339270000|2022-06-04 10:41:10|29727.9|29636.9|29726.8|29635.8|29727.9|29636.9|29726.7|29635.7|14
1654339280000|2022-06-04 10:41:20|29727.5|29636.5|29727.7|29636.7|29729.8|29638.8|29727.5|29636.5|19
1654339290000|2022-06-04 10:41:30|29727.8|29636.8|29728|29637|29728.3|29637.3|29727.7|29636.7|14
1654339300000|2022-06-04 10:41:40|29727.9|29636.9|29727.8|29636.8|29728.2|29637.2|29727.8|29636.8|20
1654339310000|2022-06-04 10:41:50|29728|29637|29728|29637|29728|29637|29728|29637|1
1654339320000|2022-06-04 10:42:00|29727.8|29636.8|29731.6|29640.6|29731.8|29640.8|29727.8|29636.8|15
1654339330000|2022-06-04 10:42:10|29731.7|29640.7|29731.5|29640.5|29732|29641|29731.3|29640.3|20
1654339340000|2022-06-04 10:42:20|29731.7|29640.7|29731.5|29640.5|29731.7|29640.7|29731.1|29640.1|10
1654339350000|2022-06-04 10:42:30|29731.9|29640.9|29731.3|29640.3|29731.9|29640.9|29731.3|29640.3|5
1654339360000|2022-06-04 10:42:40|29731.4|29640.4|29735.2|29644.2|29735.4|29644.4|29731.4|29640.4|10
1654339370000|2022-06-04 10:42:50|29735.4|29644.4|29736.2|29645.2|29736.2|29645.2|29735.4|29644.4|7
1654339380000|2022-06-04 10:43:00|29736|29645|29736|29645|29736.3|29645.3|29735.8|29644.8|17
1654339390000|2022-06-04 10:43:10|29735.9|29644.9|29731.8|29640.8|29736|29645|29731.8|29640.8|14
1654339400000|2022-06-04 10:43:20|29731.7|29640.7|29731.2|29640.2|29731.7|29640.7|29731|29640|8
1654339410000|2022-06-04 10:43:30|29730.1|29639.1|29729.6|29638.6|29731.2|29640.2|29729.5|29638.5|11
1654339420000|2022-06-04 10:43:40|29729.7|29638.7|29729.6|29638.6|29729.7|29638.7|29729.4|29638.4|10
1654339430000|2022-06-04 10:43:50|29729.7|29638.7|29729.5|29638.5|29729.7|29638.7|29729.2|29638.2|8
1654339440000|2022-06-04 10:44:00|29729.4|29638.4|29731.2|29640.2|29731.2|29640.2|29729.3|29638.3|8
1654339450000|2022-06-04 10:44:10|29730.7|29639.7|29729.8|29638.8|29730.8|29639.8|29729.6|29638.6|16
1654339460000|2022-06-04 10:44:20|29729.5|29638.5|29729.6|29638.6|29729.8|29638.8|29728.8|29637.8|18
1654339470000|2022-06-04 10:44:30|29729.7|29638.7|29729.6|29638.6|29729.8|29638.8|29729.5|29638.5|7
1654339480000|2022-06-04 10:44:40|29729.5|29638.5|29731.9|29640.9|29731.9|29640.9|29729.5|29638.5|8
1654339490000|2022-06-04 10:44:50|29731.8|29640.8|29731.8|29640.8|29731.9|29640.9|29731.7|29640.7|7
1654339500000|2022-06-04 10:45:00|29731.9|29640.9|29731.9|29640.9|29732|29641|29731.7|29640.7|9
1654339510000|2022-06-04 10:45:10|29731.6|29640.6|29731.7|29640.7|29731.9|29640.9|29731.5|29640.5|11
1654339520000|2022-06-04 10:45:20|29731.8|29640.8|29731.9|29640.9|29731.9|29640.9|29731.6|29640.6|6
1654339530000|2022-06-04 10:45:30|29731.6|29640.6|29731.8|29640.8|29732.1|29641.1|29731.6|29640.6|12
1654339540000|2022-06-04 10:45:40|29732|29641|29731.8|29640.8|29732|29641|29731.6|29640.6|9
1654339550000|2022-06-04 10:45:50|29731.9|29640.9|29731.1|29640.1|29731.9|29640.9|29731.1|29640.1|11
1654339560000|2022-06-04 10:46:00|29731.2|29640.2|29731.6|29640.6|29731.7|29640.7|29731.1|29640.1|8
1654339570000|2022-06-04 10:46:10|29731.3|29640.3|29731|29640|29731.5|29640.5|29731|29640|19
1654339580000|2022-06-04 10:46:20|29731.1|29640.1|29731.1|29640.1|29731.4|29640.4|29731|29640|11
1654339590000|2022-06-04 10:46:30|29731.5|29640.5|29731.2|29640.2|29731.5|29640.5|29731.2|29640.2|5
1654339600000|2022-06-04 10:46:40|29730.9|29639.9|29731.2|29640.2|29731.6|29640.6|29730.9|29639.9|3
1654339610000|2022-06-04 10:46:50|29731.5|29640.5|29732.7|29641.7|29732.7|29641.7|29731.2|29640.2|8
1654339620000|2022-06-04 10:47:00|29733.5|29642.5|29733.7|29642.7|29733.9|29642.9|29733.2|29642.2|13
1654339630000|2022-06-04 10:47:10|29733.6|29642.6|29732.6|29641.6|29735|29644|29731.6|29640.6|27
1654339640000|2022-06-04 10:47:20|29732.8|29641.8|29731.2|29640.2|29732.8|29641.8|29731.1|29640.1|21
1654339650000|2022-06-04 10:47:30|29731.4|29640.4|29732.5|29641.5|29733|29642|29731.3|29640.3|23
1654339660000|2022-06-04 10:47:40|29732.7|29641.7|29732.6|29641.6|29733|29642|29732.4|29641.4|8
1654339670000|2022-06-04 10:47:50|29732.9|29641.9|29732.5|29641.5|29733|29642|29732.5|29641.5|13
1654339680000|2022-06-04 10:48:00|29732.6|29641.6|29731.9|29640.9|29732.6|29641.6|29731.4|29640.4|12
1654339690000|2022-06-04 10:48:10|29732|29641|29731.9|29640.9|29732|29641|29731.7|29640.7|9
1654339700000|2022-06-04 10:48:20|29731.1|29640.1|29731.2|29640.2|29731.3|29640.3|29730.7|29639.7|10
1654339710000|2022-06-04 10:48:30|29730.8|29639.8|29730.9|29639.9|29731.3|29640.3|29730.8|29639.8|22
1654339720000|2022-06-04 10:48:40|29731|29640|29730.9|29639.9|29731|29640|29730.5|29639.5|8
1654339730000|2022-06-04 10:48:50|29731|29640|29731|29640|29731|29640|29731|29640|1
1654339740000|2022-06-04 10:49:00|29730.8|29639.8|29730.9|29639.9|29731.1|29640.1|29730.7|29639.7|12
1654339750000|2022-06-04 10:49:10|29730.8|29639.8|29731|29640|29731.1|29640.1|29730.7|29639.7|17
1654339760000|2022-06-04 10:49:20|29731.4|29640.4|29731.3|29640.3|29731.5|29640.5|29731.1|29640.1|13
1654339770000|2022-06-04 10:49:30|29731.9|29640.9|29731.8|29640.8|29731.9|29640.9|29731.7|29640.7|6
1654339780000|2022-06-04 10:49:40|29732.4|29641.4|29733.1|29642.1|29733.2|29642.2|29732.4|29641.4|15
1654339790000|2022-06-04 10:49:50|29733.6|29642.6|29733.3|29642.3|29734.1|29643.1|29732.7|29641.7|14
1654339800000|2022-06-04 10:50:00|29733.1|29642.1|29732.9|29641.9|29733.5|29642.5|29732.7|29641.7|12
1654339810000|2022-06-04 10:50:10|29733.1|29642.1|29732.2|29641.2|29733.7|29642.7|29731.9|29640.9|13
1654339820000|2022-06-04 10:50:20|29732.3|29641.3|29733.1|29642.1|29733.1|29642.1|29732.1|29641.1|9
1654339830000|2022-06-04 10:50:30|29732.9|29641.9|29732.8|29641.8|29733.2|29642.2|29732.5|29641.5|20
1654339840000|2022-06-04 10:50:40|29733|29642|29739|29648|29739.2|29648.2|29733|29642|24
1654339850000|2022-06-04 10:50:50|29739.2|29648.2|29741.5|29650.5|29743.4|29652.4|29738.3|29647.3|24
1654339860000|2022-06-04 10:51:00|29741.4|29650.4|29740.7|29649.7|29742.3|29651.3|29740.3|29649.3|27
1654339870000|2022-06-04 10:51:10|29740.6|29649.6|29740.7|29649.7|29741|29650|29740.5|29649.5|15
1654339880000|2022-06-04 10:51:20|29740.9|29649.9|29742|29651|29742|29651|29740.9|29649.9|18
1654339890000|2022-06-04 10:51:30|29742.5|29651.5|29744.5|29653.5|29744.6|29653.6|29742.5|29651.5|14
1654339900000|2022-06-04 10:51:40|29744.3|29653.3|29744.3|29653.3|29744.7|29653.7|29743.4|29652.4|18
1654339910000|2022-06-04 10:51:50|29744|29653|29740.8|29649.8|29744|29653|29740.8|29649.8|16
1654339920000|2022-06-04 10:52:00|29740.9|29649.9|29743|29652|29743.5|29652.5|29740.9|29649.9|14
1654339930000|2022-06-04 10:52:10|29742.2|29651.2|29742|29651|29742.4|29651.4|29741.7|29650.7|18
1654339940000|2022-06-04 10:52:20|29742.4|29651.4|29743|29652|29743|29652|29741.7|29650.7|18
1654339950000|2022-06-04 10:52:30|29742.9|29651.9|29738.9|29647.9|29742.9|29651.9|29738.7|29647.7|17
1654339960000|2022-06-04 10:52:40|29738.8|29647.8|29742.1|29651.1|29742.5|29651.5|29738.7|29647.7|12
1654339970000|2022-06-04 10:52:50|29742.2|29651.2|29742|29651|29742.4|29651.4|29741.4|29650.4|17
1654339980000|2022-06-04 10:53:00|29741.3|29650.3|29743.2|29652.2|29743.2|29652.2|29741.3|29650.3|12
1654339990000|2022-06-04 10:53:10|29743.4|29652.4|29744.4|29653.4|29744.4|29653.4|29743.4|29652.4|11
1654340000000|2022-06-04 10:53:20|29744.3|29653.3|29743.4|29652.4|29744.5|29653.5|29743.4|29652.4|12
1654340010000|2022-06-04 10:53:30|29743.6|29652.6|29744.1|29653.1|29744.1|29653.1|29743.4|29652.4|10
1654340020000|2022-06-04 10:53:40|29744.6|29653.6|29744.5|29653.5|29745|29654|29744.2|29653.2|20
1654340030000|2022-06-04 10:53:50|29744.4|29653.4|29743|29652|29744.4|29653.4|29742.9|29651.9|6
1654340040000|2022-06-04 10:54:00|29743.1|29652.1|29743.1|29652.1|29743.5|29652.5|29743|29652|8
1654340050000|2022-06-04 10:54:10|29743|29652|29743|29652|29743.1|29652.1|29742.9|29651.9|11
1654340060000|2022-06-04 10:54:20|29742.9|29651.9|29741.1|29650.1|29742.9|29651.9|29741.1|29650.1|3
1654340070000|2022-06-04 10:54:30|29742.6|29651.6|29743.1|29652.1|29743.1|29652.1|29742.6|29651.6|10
1654340080000|2022-06-04 10:54:40|29743.2|29652.2|29743.4|29652.4|29743.6|29652.6|29742.7|29651.7|10
1654340090000|2022-06-04 10:54:50|29743|29652|29743.4|29652.4|29743.6|29652.6|29742.8|29651.8|15
1654340100000|2022-06-04 10:55:00|29743.5|29652.5|29743.6|29652.6|29743.6|29652.6|29743.5|29652.5|4
1654340110000|2022-06-04 10:55:10|29743.8|29652.8|29743.8|29652.8|29743.8|29652.8|29743.8|29652.8|1
1654340120000|2022-06-04 10:55:20|29743.7|29652.7|29744|29653|29744|29653|29743.7|29652.7|3
1654340130000|2022-06-04 10:55:30|29742.8|29651.8|29743.3|29652.3|29743.9|29652.9|29742.6|29651.6|13
1654340140000|2022-06-04 10:55:40|29743.5|29652.5|29742.8|29651.8|29743.9|29652.9|29742.6|29651.6|11
1654340150000|2022-06-04 10:55:50|29742.7|29651.7|29743.1|29652.1|29743.1|29652.1|29742.6|29651.6|13
1654340160000|2022-06-04 10:56:00|29742.8|29651.8|29742.6|29651.6|29743.4|29652.4|29742.6|29651.6|5
1654340170000|2022-06-04 10:56:10|29741.8|29650.8|29743.8|29652.8|29743.8|29652.8|29741.8|29650.8|10
1654340180000|2022-06-04 10:56:20|29743.2|29652.2|29743.5|29652.5|29743.7|29652.7|29743.2|29652.2|5
1654340190000|2022-06-04 10:56:30|29743.4|29652.4|29742.8|29651.8|29743.4|29652.4|29742.6|29651.6|14
1654340200000|2022-06-04 10:56:40|29742.3|29651.3|29742.3|29651.3|29743.3|29652.3|29742.2|29651.2|21
1654340210000|2022-06-04 10:56:50|29742.4|29651.4|29744.9|29653.9|29744.9|29653.9|29742.4|29651.4|11
1654340220000|2022-06-04 10:57:00|29744.6|29653.6|29744.4|29653.4|29744.6|29653.6|29743.9|29652.9|13
1654340230000|2022-06-04 10:57:10|29744.5|29653.5|29744.5|29653.5|29744.5|29653.5|29744.3|29653.3|3
1654340240000|2022-06-04 10:57:20|29744.4|29653.4|29744.8|29653.8|29744.8|29653.8|29744.4|29653.4|6
1654340250000|2022-06-04 10:57:30|29744.9|29653.9|29745|29654|29745.1|29654.1|29744.7|29653.7|10
1654340260000|2022-06-04 10:57:40|29745.1|29654.1|29744.7|29653.7|29745.1|29654.1|29744.7|29653.7|4
1654340270000|2022-06-04 10:57:50|29746.2|29655.2|29744.3|29653.3|29746.2|29655.2|29744.1|29653.1|13
1654340280000|2022-06-04 10:58:00|29742.6|29651.6|29741.8|29650.8|29742.6|29651.6|29741.8|29650.8|23
1654340290000|2022-06-04 10:58:10|29741.9|29650.9|29742|29651|29742|29651|29741.5|29650.5|6
1654340300000|2022-06-04 10:58:20|29742.2|29651.2|29743.6|29652.6|29743.8|29652.8|29741.7|29650.7|12
1654340310000|2022-06-04 10:58:30|29742.8|29651.8|29742.2|29651.2|29743.3|29652.3|29742|29651|16
1654340320000|2022-06-04 10:58:40|29742|29651|29742.3|29651.3|29743|29652|29741.4|29650.4|9
1654340330000|2022-06-04 10:58:50|29742.6|29651.6|29742.6|29651.6|29742.8|29651.8|29741.8|29650.8|7
1654340340000|2022-06-04 10:59:00|29742.9|29651.9|29743.4|29652.4|29743.4|29652.4|29741.4|29650.4|13
1654340350000|2022-06-04 10:59:10|29743.7|29652.7|29743.7|29652.7|29743.7|29652.7|29743.7|29652.7|1
1654340360000|2022-06-04 10:59:20|29743.8|29652.8|29747|29656|29747.5|29656.5|29743.8|29652.8|15
1654340370000|2022-06-04 10:59:30|29747.1|29656.1|29748.7|29657.7|29748.7|29657.7|29747.1|29656.1|15
1654340380000|2022-06-04 10:59:40|29748.5|29657.5|29747.8|29656.8|29749|29658|29747.5|29656.5|21
1654340390000|2022-06-04 10:59:50|29747.7|29656.7|29747.7|29656.7|29748.2|29657.2|29747.5|29656.5|13
1654340400000|2022-06-04 11:00:00|29747.5|29656.5|29747.8|29656.8|29748.9|29657.9|29747.5|29656.5|25
1654340410000|2022-06-04 11:00:10|29747.9|29656.9|29749|29658|29749|29658|29747.7|29656.7|16
1654340420000|2022-06-04 11:00:20|29749.1|29658.1|29748.5|29657.5|29749.1|29658.1|29748.2|29657.2|10
1654340430000|2022-06-04 11:00:30|29749.1|29658.1|29749.2|29658.2|29749.2|29658.2|29749.1|29658.1|2
1654340440000|2022-06-04 11:00:40|29749.4|29658.4|29749.7|29658.7|29749.7|29658.7|29749.4|29658.4|6
1654340450000|2022-06-04 11:00:50|29749.8|29658.8|29749.8|29658.8|29749.8|29658.8|29749.7|29658.7|3
1654340460000|2022-06-04 11:01:00|29750.4|29659.4|29747.6|29656.6|29751|29660|29746.6|29655.6|17
1654340470000|2022-06-04 11:01:10|29747.8|29656.8|29748.3|29657.3|29748.5|29657.5|29747.2|29656.2|11
1654340480000|2022-06-04 11:01:20|29748.1|29657.1|29748.4|29657.4|29748.9|29657.9|29748.1|29657.1|12
1654340490000|2022-06-04 11:01:30|29748.6|29657.6|29748.4|29657.4|29749.7|29658.7|29748.2|29657.2|13
1654340500000|2022-06-04 11:01:40|29748.2|29657.2|29748.3|29657.3|29748.8|29657.8|29748.2|29657.2|12
1654340510000|2022-06-04 11:01:50|29748.2|29657.2|29749.1|29658.1|29749.1|29658.1|29748|29657|14
1654340520000|2022-06-04 11:02:00|29748.9|29657.9|29749|29658|29749|29658|29748.9|29657.9|4
1654340530000|2022-06-04 11:02:10|29748.9|29657.9|29748.1|29657.1|29749.1|29658.1|29748.1|29657.1|9
1654340540000|2022-06-04 11:02:20|29748.2|29657.2|29749.8|29658.8|29749.8|29658.8|29748.2|29657.2|5
1654340550000|2022-06-04 11:02:30|29749.7|29658.7|29750.7|29659.7|29750.7|29659.7|29749.7|29658.7|8
1654340560000|2022-06-04 11:02:40|29751.1|29660.1|29750.5|29659.5|29751.1|29660.1|29750.2|29659.2|12
1654340570000|2022-06-04 11:02:50|29750.4|29659.4|29749.9|29658.9|29750.7|29659.7|29749.9|29658.9|16
1654340580000|2022-06-04 11:03:00|29750.3|29659.3|29750.3|29659.3|29750.8|29659.8|29750.1|29659.1|12
1654340590000|2022-06-04 11:03:10|29750.4|29659.4|29750.3|29659.3|29750.4|29659.4|29749.9|29658.9|12
1654340600000|2022-06-04 11:03:20|29750.4|29659.4|29750.4|29659.4|29750.6|29659.6|29750.3|29659.3|8
1654340610000|2022-06-04 11:03:30|29750.3|29659.3|29749.8|29658.8|29750.3|29659.3|29749.5|29658.5|9
1654340620000|2022-06-04 11:03:40|29749.7|29658.7|29749.5|29658.5|29750|29659|29749.5|29658.5|14
1654340630000|2022-06-04 11:03:50|29749.9|29658.9|29749.8|29658.8|29750.9|29659.9|29749.1|29658.1|13
1654340640000|2022-06-04 11:04:00|29749.9|29658.9|29748.9|29657.9|29749.9|29658.9|29748|29657|16
1654340650000|2022-06-04 11:04:10|29748.8|29657.8|29749.8|29658.8|29749.8|29658.8|29748.8|29657.8|18
1654340660000|2022-06-04 11:04:20|29749.7|29658.7|29749.8|29658.8|29749.9|29658.9|29748.4|29657.4|20
1654340670000|2022-06-04 11:04:30|29750.1|29659.1|29750.7|29659.7|29750.8|29659.8|29749.8|29658.8|17
1654340680000|2022-06-04 11:04:40|29750.8|29659.8|29751.1|29660.1|29751.1|29660.1|29750.5|29659.5|13
1654340690000|2022-06-04 11:04:50|29751|29660|29750.8|29659.8|29751.1|29660.1|29750.3|29659.3|12
1654340700000|2022-06-04 11:05:00|29750.9|29659.9|29751.4|29660.4|29751.6|29660.6|29750.8|29659.8|7
1654340710000|2022-06-04 11:05:10|29751.3|29660.3|29751.6|29660.6|29751.6|29660.6|29751.3|29660.3|2
1654340720000|2022-06-04 11:05:20|29751.8|29660.8|29758.7|29667.7|29759|29668|29751.5|29660.5|24
1654340730000|2022-06-04 11:05:30|29758.5|29667.5|29756.3|29665.3|29758.8|29667.8|29756.3|29665.3|19
1654340740000|2022-06-04 11:05:40|29756.5|29665.5|29756.5|29665.5|29756.8|29665.8|29756.3|29665.3|7
1654340750000|2022-06-04 11:05:50|29756.3|29665.3|29757.1|29666.1|29757.2|29666.2|29756.3|29665.3|6
1654340760000|2022-06-04 11:06:00|29757.2|29666.2|29756.6|29665.6|29757.2|29666.2|29756.5|29665.5|10
1654340770000|2022-06-04 11:06:10|29756.7|29665.7|29756.9|29665.9|29756.9|29665.9|29756.7|29665.7|3
1654340780000|2022-06-04 11:06:20|29756.8|29665.8|29757|29666|29757|29666|29756.8|29665.8|3
1654340790000|2022-06-04 11:06:30|29757.1|29666.1|29757.1|29666.1|29757.2|29666.2|29757|29666|19
1654340800000|2022-06-04 11:06:40|29757.2|29666.2|29756.7|29665.7|29757.6|29666.6|29756.7|29665.7|11
1654340810000|2022-06-04 11:06:50|29756.6|29665.6|29756.7|29665.7|29756.7|29665.7|29756.6|29665.6|4
1654340820000|2022-06-04 11:07:00|29756.8|29665.8|29757|29666|29758.2|29667.2|29756.6|29665.6|16
1654340830000|2022-06-04 11:07:10|29757.4|29666.4|29757|29666|29757.9|29666.9|29756.9|29665.9|19
1654340840000|2022-06-04 11:07:20|29757.2|29666.2|29757|29666|29757.4|29666.4|29756.7|29665.7|13
1654340850000|2022-06-04 11:07:30|29757.1|29666.1|29757|29666|29758.1|29667.1|29756.5|29665.5|20
1654340860000|2022-06-04 11:07:40|29757.3|29666.3|29756.8|29665.8|29757.5|29666.5|29756.7|29665.7|19
1654340870000|2022-06-04 11:07:50|29756.7|29665.7|29756.6|29665.6|29757|29666|29756.6|29665.6|12
1654340880000|2022-06-04 11:08:00|29756.3|29665.3|29757.3|29666.3|29757.8|29666.8|29756.3|29665.3|21
1654340890000|2022-06-04 11:08:10|29757.2|29666.2|29758.1|29667.1|29758.1|29667.1|29756.4|29665.4|13
1654340900000|2022-06-04 11:08:20|29758.2|29667.2|29760.5|29669.5|29760.5|29669.5|29756.8|29665.8|19
1654340910000|2022-06-04 11:08:30|29760.3|29669.3|29760|29669|29760.3|29669.3|29759.3|29668.3|3
1654340920000|2022-06-04 11:08:40|29760.1|29669.1|29760.7|29669.7|29760.8|29669.8|29760|29669|13
1654340930000|2022-06-04 11:08:50|29760.8|29669.8|29760.4|29669.4|29760.8|29669.8|29760.3|29669.3|7
1654340940000|2022-06-04 11:09:00|29760.6|29669.6|29760.4|29669.4|29760.7|29669.7|29760|29669|14
1654340950000|2022-06-04 11:09:10|29760.5|29669.5|29762.1|29671.1|29762.6|29671.6|29760.3|29669.3|19
1654340960000|2022-06-04 11:09:20|29762.2|29671.2|29762.3|29671.3|29762.4|29671.4|29760.2|29669.2|18
1654340970000|2022-06-04 11:09:30|29762.2|29671.2|29760.8|29669.8|29762.3|29671.3|29759.7|29668.7|25
1654340980000|2022-06-04 11:09:40|29760.7|29669.7|29762.3|29671.3|29762.4|29671.4|29760.1|29669.1|17
1654340990000|2022-06-04 11:09:50|29762.4|29671.4|29762.7|29671.7|29763.6|29672.6|29762.4|29671.4|16
1654341000000|2022-06-04 11:10:00|29762.8|29671.8|29762.6|29671.6|29762.8|29671.8|29762.3|29671.3|5
1654341010000|2022-06-04 11:10:10|29762.9|29671.9|29762.7|29671.7|29762.9|29671.9|29762.6|29671.6|6
1654341020000|2022-06-04 11:10:20|29761.7|29670.7|29762.1|29671.1|29762.1|29671.1|29761.7|29670.7|7
1654341040000|2022-06-04 11:10:40|29762|29671|29762.1|29671.1|29762.1|29671.1|29762|29671|2
1654341050000|2022-06-04 11:10:50|29762.3|29671.3|29762.5|29671.5|29762.6|29671.6|29762.3|29671.3|5
1654341060000|2022-06-04 11:11:00|29762.4|29671.4|29762.3|29671.3|29762.5|29671.5|29762.3|29671.3|13
1654341070000|2022-06-04 11:11:10|29762.1|29671.1|29762.3|29671.3|29762.3|29671.3|29762.1|29671.1|2
1654341080000|2022-06-04 11:11:20|29762.6|29671.6|29762.9|29671.9|29763.1|29672.1|29762.3|29671.3|14
1654341090000|2022-06-04 11:11:30|29762.8|29671.8|29762.6|29671.6|29763.1|29672.1|29762.2|29671.2|22
1654341100000|2022-06-04 11:11:40|29763|29672|29762.9|29671.9|29763.2|29672.2|29762.7|29671.7|16
1654341110000|2022-06-04 11:11:50|29763|29672|29762.9|29671.9|29763.3|29672.3|29762.5|29671.5|14
1654341120000|2022-06-04 11:12:00|29763|29672|29762.8|29671.8|29763|29672|29762.8|29671.8|2
1654341130000|2022-06-04 11:12:10|29763|29672|29760.3|29669.3|29763.1|29672.1|29759.2|29668.2|16
1654341140000|2022-06-04 11:12:20|29761.2|29670.2|29761.2|29670.2|29761.4|29670.4|29761.2|29670.2|5
1654341150000|2022-06-04 11:12:30|29760.5|29669.5|29761.4|29670.4|29761.4|29670.4|29760.3|29669.3|11
1654341160000|2022-06-04 11:12:40|29760.2|29669.2|29757.4|29666.4|29760.2|29669.2|29756.2|29665.2|15
1654341170000|2022-06-04 11:12:50|29757.3|29666.3|29757.3|29666.3|29757.5|29666.5|29756.1|29665.1|7
1654341180000|2022-06-04 11:13:00|29757.4|29666.4|29757.2|29666.2|29757.4|29666.4|29756.9|29665.9|12
1654341190000|2022-06-04 11:13:10|29756.5|29665.5|29757.2|29666.2|29757.6|29666.6|29756.5|29665.5|9
1654341200000|2022-06-04 11:13:20|29757.3|29666.3|29755.7|29664.7|29757.6|29666.6|29755.7|29664.7|9
1654341210000|2022-06-04 11:13:30|29755.6|29664.6|29754.9|29663.9|29755.6|29664.6|29754.6|29663.6|12
1654341220000|2022-06-04 11:13:40|29754.8|29663.8|29754.7|29663.7|29754.8|29663.8|29754.7|29663.7|2
1654341230000|2022-06-04 11:13:50|29754.2|29663.2|29754.7|29663.7|29755.2|29664.2|29754.2|29663.2|10
1654341240000|2022-06-04 11:14:00|29755.1|29664.1|29757.8|29666.8|29760.6|29669.6|29754.8|29663.8|23
1654341250000|2022-06-04 11:14:10|29757.7|29666.7|29759.6|29668.6|29759.6|29668.6|29757.3|29666.3|14
1654341260000|2022-06-04 11:14:20|29759.5|29668.5|29759.9|29668.9|29760.2|29669.2|29759.4|29668.4|8
1654341270000|2022-06-04 11:14:30|29758.8|29667.8|29759.9|29668.9|29760.2|29669.2|29758.8|29667.8|16
1654341280000|2022-06-04 11:14:40|29761|29670|29762.1|29671.1|29762.7|29671.7|29761|29670|8
1654341290000|2022-06-04 11:14:50|29762|29671|29760.4|29669.4|29762.5|29671.5|29760.4|29669.4|15
1654341300000|2022-06-04 11:15:00|29760.1|29669.1|29760.1|29669.1|29760.1|29669.1|29760.1|29669.1|1
1654341320000|2022-06-04 11:15:20|29760.8|29669.8|29759.4|29668.4|29761.3|29670.3|29759.4|29668.4|26
1654341330000|2022-06-04 11:15:30|29759.5|29668.5|29759.5|29668.5|29759.9|29668.9|29759.1|29668.1|13
1654341340000|2022-06-04 11:15:40|29759.8|29668.8|29759.9|29668.9|29760.4|29669.4|29759.2|29668.2|19
1654341350000|2022-06-04 11:15:50|29760|29669|29760.6|29669.6|29760.6|29669.6|29760|29669|7
1654341360000|2022-06-04 11:16:00|29760.5|29669.5|29758|29667|29760.5|29669.5|29757.4|29666.4|11
1654341370000|2022-06-04 11:16:10|29758.4|29667.4|29757.3|29666.3|29758.4|29667.4|29756.9|29665.9|11
1654341380000|2022-06-04 11:16:20|29757.6|29666.6|29757.3|29666.3|29757.6|29666.6|29757.3|29666.3|4
1654341390000|2022-06-04 11:16:30|29757.6|29666.6|29757.6|29666.6|29757.6|29666.6|29757.6|29666.6|1
1654341400000|2022-06-04 11:16:40|29756.5|29665.5|29753.7|29662.7|29756.9|29665.9|29752.3|29661.3|16
1654341410000|2022-06-04 11:16:50|29752.5|29661.5|29748.8|29657.8|29752.5|29661.5|29748.3|29657.3|23
1654341420000|2022-06-04 11:17:00|29749.2|29658.2|29745.9|29654.9|29749.2|29658.2|29745.6|29654.6|16
1654341430000|2022-06-04 11:17:10|29746.1|29655.1|29745.7|29654.7|29746.4|29655.4|29745.6|29654.6|18
1654341440000|2022-06-04 11:17:20|29746.3|29655.3|29745.9|29654.9|29746.3|29655.3|29745.5|29654.5|13
1654341450000|2022-06-04 11:17:30|29745.8|29654.8|29746.8|29655.8|29747.1|29656.1|29745.6|29654.6|11
1654341460000|2022-06-04 11:17:40|29745.9|29654.9|29745.4|29654.4|29745.9|29654.9|29745.2|29654.2|7
1654341470000|2022-06-04 11:17:50|29745.5|29654.5|29743.9|29652.9|29745.5|29654.5|29743.9|29652.9|14
1654341480000|2022-06-04 11:18:00|29743.7|29652.7|29743.6|29652.6|29744.1|29653.1|29742.9|29651.9|16
1654341490000|2022-06-04 11:18:10|29743.5|29652.5|29744.1|29653.1|29744.4|29653.4|29742.7|29651.7|19
1654341500000|2022-06-04 11:18:20|29744.2|29653.2|29743.5|29652.5|29744.3|29653.3|29743.5|29652.5|13
1654341510000|2022-06-04 11:18:30|29744.1|29653.1|29743.2|29652.2|29744.2|29653.2|29743.1|29652.1|22
1654341520000|2022-06-04 11:18:40|29743.5|29652.5|29740.9|29649.9|29743.5|29652.5|29740.9|29649.9|9
1654341530000|2022-06-04 11:18:50|29740.4|29649.4|29740.6|29649.6|29742.3|29651.3|29740.4|29649.4|13
1654341540000|2022-06-04 11:19:00|29741.3|29650.3|29744.6|29653.6|29745.4|29654.4|29740.6|29649.6|15
1654341550000|2022-06-04 11:19:10|29744.5|29653.5|29745.2|29654.2|29745.3|29654.3|29744.3|29653.3|11
1654341560000|2022-06-04 11:19:20|29745|29654|29744.7|29653.7|29745|29654|29744.2|29653.2|10
1654341570000|2022-06-04 11:19:30|29744.3|29653.3|29742.8|29651.8|29744.3|29653.3|29742.2|29651.2|9
1654341580000|2022-06-04 11:19:40|29743.2|29652.2|29743|29652|29744|29653|29742.2|29651.2|12
1654341590000|2022-06-04 11:19:50|29742.9|29651.9|29743.3|29652.3|29743.3|29652.3|29742.8|29651.8|4
1654341600000|2022-06-04 11:20:00|29742.9|29651.9|29743.3|29652.3|29744.4|29653.4|29742.9|29651.9|10
1654341620000|2022-06-04 11:20:20|29741.7|29650.7|29739.5|29648.5|29741.7|29650.7|29739.5|29648.5|7
1654341630000|2022-06-04 11:20:30|29739.1|29648.1|29738.6|29647.6|29739.1|29648.1|29738.5|29647.5|5
1654341640000|2022-06-04 11:20:40|29738.8|29647.8|29739.7|29648.7|29739.7|29648.7|29738.8|29647.8|2
1654341650000|2022-06-04 11:20:50|29738.8|29647.8|29740|29649|29740|29649|29738.8|29647.8|10
1654341660000|2022-06-04 11:21:00|29740.2|29649.2|29739.3|29648.3|29740.5|29649.5|29738.9|29647.9|15
1654341670000|2022-06-04 11:21:10|29740.4|29649.4|29744.6|29653.6|29745.4|29654.4|29740.4|29649.4|21
1654341680000|2022-06-04 11:21:20|29745|29654|29745|29654|29746.6|29655.6|29744.7|29653.7|14
1654341690000|2022-06-04 11:21:30|29745.5|29654.5|29746.2|29655.2|29746.8|29655.8|29745.5|29654.5|24
1654341700000|2022-06-04 11:21:40|29746.4|29655.4|29745.3|29654.3|29746.4|29655.4|29745.1|29654.1|13
1654341710000|2022-06-04 11:21:50|29745.2|29654.2|29745.4|29654.4|29745.4|29654.4|29745|29654|19
1654341720000|2022-06-04 11:22:00|29745.3|29654.3|29745.6|29654.6|29746.4|29655.4|29745.1|29654.1|22
1654341730000|2022-06-04 11:22:10|29745.8|29654.8|29739|29648|29745.8|29654.8|29738.4|29647.4|15
1654341740000|2022-06-04 11:22:20|29738.6|29647.6|29738.4|29647.4|29738.8|29647.8|29738.3|29647.3|6
1654341750000|2022-06-04 11:22:30|29738.3|29647.3|29733.4|29642.4|29738.4|29647.4|29733.3|29642.3|7
1654341760000|2022-06-04 11:22:40|29733.3|29642.3|29733.1|29642.1|29733.4|29642.4|29733.1|29642.1|5
1654341770000|2022-06-04 11:22:50|29733|29642|29735.4|29644.4|29735.4|29644.4|29732.1|29641.1|9
1654341780000|2022-06-04 11:23:00|29735.3|29644.3|29733.1|29642.1|29736.1|29645.1|29732.5|29641.5|24
1654341790000|2022-06-04 11:23:10|29733.2|29642.2|29733.4|29642.4|29733.4|29642.4|29733.1|29642.1|8
1654341800000|2022-06-04 11:23:20|29733.1|29642.1|29733.3|29642.3|29733.3|29642.3|29732.9|29641.9|9
1654341810000|2022-06-04 11:23:30|29733.4|29642.4|29733.3|29642.3|29733.4|29642.4|29733|29642|4
1654341820000|2022-06-04 11:23:40|29733|29642|29733.2|29642.2|29733.3|29642.3|29733|29642|4
1654341830000|2022-06-04 11:23:50|29733.4|29642.4|29733.5|29642.5|29733.5|29642.5|29733.3|29642.3|3
1654341840000|2022-06-04 11:24:00|29733.3|29642.3|29733.7|29642.7|29733.7|29642.7|29733.3|29642.3|4
1654341860000|2022-06-04 11:24:20|29733.6|29642.6|29728|29637|29733.6|29642.6|29726.2|29635.2|8
1654341870000|2022-06-04 11:24:30|29727.7|29636.7|29727.8|29636.8|29727.8|29636.8|29726.6|29635.6|11
1654341880000|2022-06-04 11:24:40|29727.3|29636.3|29726.9|29635.9|29727.8|29636.8|29726.5|29635.5|13
1654341890000|2022-06-04 11:24:50|29726.8|29635.8|29726.8|29635.8|29727.6|29636.6|29726|29635|7
1654341900000|2022-06-04 11:25:00|29727.3|29636.3|29725.8|29634.8|29727.4|29636.4|29725.5|29634.5|14
1654341910000|2022-06-04 11:25:10|29726|29635|29725|29634|29726|29635|29724.5|29633.5|14
1654341920000|2022-06-04 11:25:20|29725.3|29634.3|29729|29638|29729.2|29638.2|29725|29634|15
1654341930000|2022-06-04 11:25:30|29728.7|29637.7|29728.5|29637.5|29728.7|29637.7|29728.5|29637.5|5
1654341940000|2022-06-04 11:25:40|29728.3|29637.3|29728.5|29637.5|29728.6|29637.6|29728.3|29637.3|5
1654341950000|2022-06-04 11:25:50|29728.4|29637.4|29727.9|29636.9|29728.5|29637.5|29727.4|29636.4|9
1654341960000|2022-06-04 11:26:00|29727.7|29636.7|29727.6|29636.6|29727.9|29636.9|29727|29636|14
1654341970000|2022-06-04 11:26:10|29727.5|29636.5|29726.2|29635.2|29727.5|29636.5|29725.6|29634.6|16
1654341980000|2022-06-04 11:26:20|29726.1|29635.1|29725.9|29634.9|29726.5|29635.5|29725.7|29634.7|17
1654341990000|2022-06-04 11:26:30|29725.8|29634.8|29725.7|29634.7|29726.1|29635.1|29725.5|29634.5|9
1654342000000|2022-06-04 11:26:40|29725.8|29634.8|29726.7|29635.7|29726.7|29635.7|29725.7|29634.7|9
1654342010000|2022-06-04 11:26:50|29726.8|29635.8|29725.6|29634.6|29726.8|29635.8|29725.4|29634.4|16
1654342020000|2022-06-04 11:27:00|29725.7|29634.7|29726|29635|29726.1|29635.1|29725.6|29634.6|10
1654342030000|2022-06-04 11:27:10|29726.2|29635.2|29725.9|29634.9|29726.2|29635.2|29725.7|29634.7|14
1654342040000|2022-06-04 11:27:20|29726.2|29635.2|29726.1|29635.1|29726.5|29635.5|29725.8|29634.8|15
1654342050000|2022-06-04 11:27:30|29726.2|29635.2|29725.9|29634.9|29726.2|29635.2|29725.7|29634.7|19
1654342060000|2022-06-04 11:27:40|29725.8|29634.8|29726.1|29635.1|29726.1|29635.1|29725.8|29634.8|3
1654342070000|2022-06-04 11:27:50|29726.2|29635.2|29725.9|29634.9|29726.4|29635.4|29725.9|29634.9|21
1654342080000|2022-06-04 11:28:00|29726|29635|29726.1|29635.1|29726.1|29635.1|29725.9|29634.9|8
1654342090000|2022-06-04 11:28:10|29726.2|29635.2|29726|29635|29726.3|29635.3|29725.8|29634.8|9
1654342100000|2022-06-04 11:28:20|29726.1|29635.1|29726.1|29635.1|29726.4|29635.4|29725.8|29634.8|9
1654342110000|2022-06-04 11:28:30|29726.3|29635.3|29726.2|29635.2|29726.3|29635.3|29725.7|29634.7|8
1654342120000|2022-06-04 11:28:40|29724.6|29633.6|29725.7|29634.7|29726.1|29635.1|29724.6|29633.6|13
1654342130000|2022-06-04 11:28:50|29725.9|29634.9|29725.9|29634.9|29726|29635|29725.3|29634.3|16
1654342140000|2022-06-04 11:29:00|29725.6|29634.6|29725.8|29634.8|29726.2|29635.2|29725.6|29634.6|14
1654342150000|2022-06-04 11:29:10|29725.6|29634.6|29725.7|29634.7|29726|29635|29725.5|29634.5|7
1654342160000|2022-06-04 11:29:20|29725.8|29634.8|29725.7|29634.7|29726.4|29635.4|29725.5|29634.5|18
1654342170000|2022-06-04 11:29:30|29725.9|29634.9|29725.8|29634.8|29725.9|29634.9|29725.5|29634.5|6
1654342180000|2022-06-04 11:29:40|29726.1|29635.1|29724.4|29633.4|29726.1|29635.1|29724.3|29633.3|12
1654342190000|2022-06-04 11:29:50|29724.5|29633.5|29725.5|29634.5|29725.5|29634.5|29724.2|29633.2|8
1654342200000|2022-06-04 11:30:00|29725.4|29634.4|29722.9|29631.9|29725.4|29634.4|29722|29631|10
1654342210000|2022-06-04 11:30:10|29723.1|29632.1|29722.9|29631.9|29723.1|29632.1|29722.8|29631.8|8
1654342220000|2022-06-04 11:30:20|29723.1|29632.1|29722.9|29631.9|29723.4|29632.4|29722.5|29631.5|17
1654342230000|2022-06-04 11:30:30|29722.8|29631.8|29723|29632|29723|29632|29722.6|29631.6|3
1654342240000|2022-06-04 11:30:40|29723.2|29632.2|29723.9|29632.9|29723.9|29632.9|29723|29632|17
1654342250000|2022-06-04 11:30:50|29726.1|29635.1|29732.4|29641.4|29733.1|29642.1|29726.1|29635.1|25
1654342260000|2022-06-04 11:31:00|29731.6|29640.6|29732.3|29641.3|29733.3|29642.3|29731.2|29640.2|29
1654342270000|2022-06-04 11:31:10|29732.4|29641.4|29732.2|29641.2|29732.7|29641.7|29732.2|29641.2|24
1654342280000|2022-06-04 11:31:20|29732.5|29641.5|29732.5|29641.5|29732.8|29641.8|29732|29641|17
1654342290000|2022-06-04 11:31:30|29732.7|29641.7|29732.5|29641.5|29733|29642|29732|29641|21
1654342300000|2022-06-04 11:31:40|29732.8|29641.8|29732.8|29641.8|29732.9|29641.9|29732.5|29641.5|9
1654342310000|2022-06-04 11:31:50|29732.9|29641.9|29732.5|29641.5|29732.9|29641.9|29732.5|29641.5|8
1654342320000|2022-06-04 11:32:00|29732.9|29641.9|29732.9|29641.9|29733.6|29642.6|29732.4|29641.4|14
1654342330000|2022-06-04 11:32:10|29733|29642|29732.7|29641.7|29733.2|29642.2|29732.6|29641.6|12
1654342340000|2022-06-04 11:32:20|29733|29642|29732.9|29641.9|29733|29642|29732.4|29641.4|11
1654342350000|2022-06-04 11:32:30|29732.8|29641.8|29733.3|29642.3|29734.4|29643.4|29732.7|29641.7|14
1654342360000|2022-06-04 11:32:40|29733.4|29642.4|29734.5|29643.5|29734.5|29643.5|29733.4|29642.4|13
1654342370000|2022-06-04 11:32:50|29733.7|29642.7|29734.3|29643.3|29734.6|29643.6|29733.7|29642.7|14
1654342380000|2022-06-04 11:33:00|29734.4|29643.4|29734.3|29643.3|29734.6|29643.6|29733.9|29642.9|7
1654342390000|2022-06-04 11:33:10|29734.4|29643.4|29737.3|29646.3|29737.3|29646.3|29734|29643|21
1654342400000|2022-06-04 11:33:20|29737.2|29646.2|29736.8|29645.8|29737.2|29646.2|29736.4|29645.4|10
1654342410000|2022-06-04 11:33:30|29736.9|29645.9|29736.3|29645.3|29737.2|29646.2|29736|29645|16
1654342420000|2022-06-04 11:33:40|29735.8|29644.8|29736.4|29645.4|29737|29646|29735.7|29644.7|15
1654342430000|2022-06-04 11:33:50|29736.5|29645.5|29736.8|29645.8|29736.8|29645.8|29736|29645|13
1654342440000|2022-06-04 11:34:00|29736.7|29645.7|29736.8|29645.8|29736.8|29645.8|29736.7|29645.7|2
1654342450000|2022-06-04 11:34:10|29737.1|29646.1|29736.7|29645.7|29737.1|29646.1|29736.3|29645.3|10
1654342460000|2022-06-04 11:34:20|29736.8|29645.8|29738.3|29647.3|29738.3|29647.3|29736.3|29645.3|17
1654342470000|2022-06-04 11:34:30|29738.2|29647.2|29733.8|29642.8|29738.3|29647.3|29733.2|29642.2|20
1654342480000|2022-06-04 11:34:40|29733.2|29642.2|29726.5|29635.5|29733.3|29642.3|29726.5|29635.5|12
1654342490000|2022-06-04 11:34:50|29726.4|29635.4|29727.5|29636.5|29728.2|29637.2|29726.4|29635.4|13
1654342500000|2022-06-04 11:35:00|29727.4|29636.4|29744.8|29653.8|29745.3|29654.3|29726.7|29635.7|26
1654342510000|2022-06-04 11:35:10|29744.5|29653.5|29743.2|29652.2|29744.5|29653.5|29743.1|29652.1|27
1654342520000|2022-06-04 11:35:20|29743.3|29652.3|29741.8|29650.8|29744.6|29653.6|29741.7|29650.7|21
1654342530000|2022-06-04 11:35:30|29741.7|29650.7|29743.1|29652.1|29743.1|29652.1|29741.7|29650.7|19
1654342540000|2022-06-04 11:35:40|29743.2|29652.2|29741.6|29650.6|29743.2|29652.2|29741.6|29650.6|25
1654342550000|2022-06-04 11:35:50|29741.3|29650.3|29741.4|29650.4|29743.1|29652.1|29741.2|29650.2|20
1654342560000|2022-06-04 11:36:00|29741.5|29650.5|29742.1|29651.1|29742.4|29651.4|29741.5|29650.5|13
1654342570000|2022-06-04 11:36:10|29742|29651|29744.1|29653.1|29744.1|29653.1|29741.6|29650.6|25
1654342580000|2022-06-04 11:36:20|29744.2|29653.2|29742.4|29651.4|29744.2|29653.2|29741.6|29650.6|22
1654342590000|2022-06-04 11:36:30|29742.3|29651.3|29746.8|29655.8|29746.8|29655.8|29742|29651|17
1654342600000|2022-06-04 11:36:40|29749.1|29658.1|29756.5|29665.5|29757.8|29666.8|29749.1|29658.1|26
1654342610000|2022-06-04 11:36:50|29757.3|29666.3|29757.8|29666.8|29759|29668|29757.2|29666.2|24
1654342620000|2022-06-04 11:37:00|29759|29668|29758.7|29667.7|29760.4|29669.4|29758|29667|15
1654342630000|2022-06-04 11:37:10|29758.3|29667.3|29758.4|29667.4|29759.3|29668.3|29758.1|29667.1|17
1654342640000|2022-06-04 11:37:20|29758.3|29667.3|29756.4|29665.4|29758.3|29667.3|29756|29665|19
1654342650000|2022-06-04 11:37:30|29757|29666|29756.1|29665.1|29758.1|29667.1|29756.1|29665.1|19
1654342660000|2022-06-04 11:37:40|29755.3|29664.3|29756|29665|29756.1|29665.1|29754.9|29663.9|21
1654342670000|2022-06-04 11:37:50|29755.9|29664.9|29754.5|29663.5|29756|29665|29754.3|29663.3|19
1654342680000|2022-06-04 11:38:00|29754.6|29663.6|29753.7|29662.7|29755.2|29664.2|29753.7|29662.7|24
1654342690000|2022-06-04 11:38:10|29754|29663|29754.4|29663.4|29754.7|29663.7|29753.1|29662.1|26
1654342700000|2022-06-04 11:38:20|29754.3|29663.3|29754.1|29663.1|29754.6|29663.6|29753.3|29662.3|17
1654342710000|2022-06-04 11:38:30|29754.2|29663.2|29754.5|29663.5|29754.6|29663.6|29753.7|29662.7|29
1654342720000|2022-06-04 11:38:40|29754.3|29663.3|29754.2|29663.2|29755.2|29664.2|29753.8|29662.8|30
1654342730000|2022-06-04 11:38:50|29754.3|29663.3|29754.6|29663.6|29755.2|29664.2|29754.2|29663.2|22
1654342740000|2022-06-04 11:39:00|29754.3|29663.3|29754.3|29663.3|29755.2|29664.2|29753.3|29662.3|24
1654342750000|2022-06-04 11:39:10|29754.2|29663.2|29754.2|29663.2|29755|29664|29754.2|29663.2|24
1654342760000|2022-06-04 11:39:20|29754.1|29663.1|29750.7|29659.7|29754.8|29663.8|29750.7|29659.7|28
1654342770000|2022-06-04 11:39:30|29750.6|29659.6|29749.5|29658.5|29750.8|29659.8|29749.4|29658.4|23
1654342780000|2022-06-04 11:39:40|29749.4|29658.4|29749.4|29658.4|29749.8|29658.8|29749.4|29658.4|12
1654342790000|2022-06-04 11:39:50|29749.5|29658.5|29749.4|29658.4|29749.5|29658.5|29749.3|29658.3|11
1654342800000|2022-06-04 11:40:00|29749.5|29658.5|29748.6|29657.6|29749.5|29658.5|29748.6|29657.6|20
1654342810000|2022-06-04 11:40:10|29748.8|29657.8|29749.7|29658.7|29749.7|29658.7|29748.5|29657.5|25
1654342820000|2022-06-04 11:40:20|29749.4|29658.4|29749|29658|29749.7|29658.7|29749|29658|23
1654342830000|2022-06-04 11:40:30|29749.4|29658.4|29749.3|29658.3|29749.4|29658.4|29749|29658|25
1654342840000|2022-06-04 11:40:40|29749|29658|29749.3|29658.3|29749.3|29658.3|29749|29658|26
1654342850000|2022-06-04 11:40:50|29749|29658|29748.9|29657.9|29749.3|29658.3|29748.9|29657.9|25
1654342860000|2022-06-04 11:41:00|29749.2|29658.2|29748.5|29657.5|29749.2|29658.2|29748.5|29657.5|24
1654342870000|2022-06-04 11:41:10|29748.8|29657.8|29748.3|29657.3|29748.8|29657.8|29748|29657|25
1654342880000|2022-06-04 11:41:20|29748.7|29657.7|29748.6|29657.6|29748.7|29657.7|29748.2|29657.2|19
1654342890000|2022-06-04 11:41:30|29748.3|29657.3|29748.2|29657.2|29748.7|29657.7|29748.1|29657.1|26
1654342900000|2022-06-04 11:41:40|29748.4|29657.4|29748.4|29657.4|29748.8|29657.8|29748.2|29657.2|18
1654342910000|2022-06-04 11:41:50|29748.7|29657.7|29748.4|29657.4|29748.8|29657.8|29748.2|29657.2|27
1654342920000|2022-06-04 11:42:00|29748.8|29657.8|29748.6|29657.6|29749.4|29658.4|29748.4|29657.4|26
1654342930000|2022-06-04 11:42:10|29748.7|29657.7|29748.7|29657.7|29749.2|29658.2|29748.4|29657.4|30
1654342940000|2022-06-04 11:42:20|29748.8|29657.8|29748.6|29657.6|29748.8|29657.8|29748.5|29657.5|22
1654342950000|2022-06-04 11:42:30|29748.7|29657.7|29748.9|29657.9|29749|29658|29748.5|29657.5|19
1654342960000|2022-06-04 11:42:40|29748.7|29657.7|29748.4|29657.4|29749|29658|29748|29657|29
1654342970000|2022-06-04 11:42:50|29748|29657|29749|29658|29749.1|29658.1|29748|29657|11
1654342980000|2022-06-04 11:43:00|29748.7|29657.7|29748.3|29657.3|29748.7|29657.7|29747.8|29656.8|16
1654342990000|2022-06-04 11:43:10|29747.9|29656.9|29741.6|29650.6|29748.5|29657.5|29741.6|29650.6|17
1654343000000|2022-06-04 11:43:20|29741.2|29650.2|29747.1|29656.1|29747.3|29656.3|29735|29644|25
1654343010000|2022-06-04 11:43:30|29747.2|29656.2|29742.1|29651.1|29747.2|29656.2|29741|29650|26
1654343020000|2022-06-04 11:43:40|29741.9|29650.9|29741.2|29650.2|29742.3|29651.3|29740.9|29649.9|17
1654343030000|2022-06-04 11:43:50|29741.1|29650.1|29741.6|29650.6|29741.6|29650.6|29741|29650|14
1654343040000|2022-06-04 11:44:00|29741.5|29650.5|29742.3|29651.3|29743.1|29652.1|29740.8|29649.8|18
1654343050000|2022-06-04 11:44:10|29742.4|29651.4|29742.8|29651.8|29744.2|29653.2|29742.4|29651.4|20
1654343060000|2022-06-04 11:44:20|29743.1|29652.1|29742.1|29651.1|29743.1|29652.1|29741.3|29650.3|16
1654343070000|2022-06-04 11:44:30|29741.9|29650.9|29741.3|29650.3|29741.9|29650.9|29741.2|29650.2|20
1654343080000|2022-06-04 11:44:40|29741.2|29650.2|29741.5|29650.5|29741.5|29650.5|29741.2|29650.2|4
1654343090000|2022-06-04 11:44:50|29741.4|29650.4|29741.5|29650.5|29741.7|29650.7|29741.1|29650.1|16
1654343100000|2022-06-04 11:45:00|29741.3|29650.3|29740.7|29649.7|29741.4|29650.4|29740.4|29649.4|21
1654343110000|2022-06-04 11:45:10|29740.8|29649.8|29743.2|29652.2|29743.2|29652.2|29740.7|29649.7|12
1654343120000|2022-06-04 11:45:20|29743.3|29652.3|29746.1|29655.1|29746.5|29655.5|29743.3|29652.3|18
1654343130000|2022-06-04 11:45:30|29745.9|29654.9|29745.8|29654.8|29746.3|29655.3|29745.3|29654.3|17
1654343140000|2022-06-04 11:45:40|29745.3|29654.3|29746.1|29655.1|29746.3|29655.3|29745.3|29654.3|14
1654343150000|2022-06-04 11:45:50|29745.9|29654.9|29745.9|29654.9|29746.3|29655.3|29745.6|29654.6|20
1654343160000|2022-06-04 11:46:00|29746.1|29655.1|29736.7|29645.7|29746.5|29655.5|29736.7|29645.7|23
1654343170000|2022-06-04 11:46:10|29736.1|29645.1|29737.2|29646.2|29737.2|29646.2|29735.9|29644.9|15
1654343180000|2022-06-04 11:46:20|29737.1|29646.1|29736.5|29645.5|29737.2|29646.2|29736.5|29645.5|15
1654343190000|2022-06-04 11:46:30|29737|29646|29736.7|29645.7|29737.1|29646.1|29736.4|29645.4|12
1654343200000|2022-06-04 11:46:40|29736.9|29645.9|29726.8|29635.8|29736.9|29645.9|29726.8|29635.8|20
1654343210000|2022-06-04 11:46:50|29727.2|29636.2|29723.9|29632.9|29727.2|29636.2|29723.9|29632.9|11
1654343220000|2022-06-04 11:47:00|29723.7|29632.7|29717.6|29626.6|29723.7|29632.7|29715.7|29624.7|8
1654343230000|2022-06-04 11:47:10|29718.2|29627.2|29719.4|29628.4|29719.7|29628.7|29717.7|29626.7|13
1654343240000|2022-06-04 11:47:20|29719.3|29628.3|29719.2|29628.2|29719.4|29628.4|29718.7|29627.7|11
1654343250000|2022-06-04 11:47:30|29718.6|29627.6|29718.8|29627.8|29718.8|29627.8|29718.6|29627.6|4
1654343260000|2022-06-04 11:47:40|29719.2|29628.2|29718.8|29627.8|29719.2|29628.2|29718.3|29627.3|5
1654343270000|2022-06-04 11:47:50|29718.7|29627.7|29718.8|29627.8|29719.2|29628.2|29718.7|29627.7|8
1654343280000|2022-06-04 11:48:00|29718.3|29627.3|29718.4|29627.4|29719|29628|29718.3|29627.3|8
1654343290000|2022-06-04 11:48:10|29718.1|29627.1|29718.2|29627.2|29718.4|29627.4|29718.1|29627.1|4
1654343300000|2022-06-04 11:48:20|29718.3|29627.3|29716.2|29625.2|29718.3|29627.3|29716.2|29625.2|6
1654343310000|2022-06-04 11:48:30|29715.7|29624.7|29709.5|29618.5|29715.7|29624.7|29709.5|29618.5|13
1654343320000|2022-06-04 11:48:40|29709|29618|29710.5|29619.5|29710.6|29619.6|29708.9|29617.9|15
1654343330000|2022-06-04 11:48:50|29710.6|29619.6|29709.8|29618.8|29710.6|29619.6|29709.8|29618.8|6
1654343350000|2022-06-04 11:49:10|29709.7|29618.7|29709.7|29618.7|29709.7|29618.7|29709.7|29618.7|1
1654343360000|2022-06-04 11:49:20|29709.8|29618.8|29713.8|29622.8|29713.9|29622.9|29709.7|29618.7|17
1654343370000|2022-06-04 11:49:30|29713.9|29622.9|29713.9|29622.9|29715.5|29624.5|29713.7|29622.7|26
1654343380000|2022-06-04 11:49:40|29714.2|29623.2|29713.6|29622.6|29714.2|29623.2|29712.7|29621.7|26
1654343390000|2022-06-04 11:49:50|29713.3|29622.3|29713.5|29622.5|29713.6|29622.6|29712.8|29621.8|20
1654343400000|2022-06-04 11:50:00|29713.3|29622.3|29712.9|29621.9|29713.6|29622.6|29712.8|29621.8|17
1654343410000|2022-06-04 11:50:10|29713.5|29622.5|29699.2|29608.2|29713.5|29622.5|29699.2|29608.2|14
1654343420000|2022-06-04 11:50:20|29699.1|29608.1|29699.2|29608.2|29700.7|29609.7|29698.3|29607.3|22
1654343430000|2022-06-04 11:50:30|29698.8|29607.8|29698.9|29607.9|29699.3|29608.3|29698.8|29607.8|16
1654343440000|2022-06-04 11:50:40|29699.3|29608.3|29700.2|29609.2|29701.4|29610.4|29695.5|29604.5|23
1654343450000|2022-06-04 11:50:50|29699|29608|29698.5|29607.5|29700.1|29609.1|29698.3|29607.3|21
1654343460000|2022-06-04 11:51:00|29698.8|29607.8|29656.8|29565.8|29698.8|29607.8|29652.6|29561.6|38
1654343470000|2022-06-04 11:51:10|29657.9|29566.9|29659.2|29568.2|29661.2|29570.2|29657.9|29566.9|32
1654343480000|2022-06-04 11:51:20|29659.5|29568.5|29652.4|29561.4|29659.5|29568.5|29652.4|29561.4|24
1654343490000|2022-06-04 11:51:30|29651.5|29560.5|29632.1|29541.1|29651.7|29560.7|29626.3|29535.3|27
1654343500000|2022-06-04 11:51:40|29631.8|29540.8|29642.5|29551.5|29642.5|29551.5|29631.8|29540.8|31
1654343510000|2022-06-04 11:51:50|29642|29551|29650.3|29559.3|29650.5|29559.5|29642|29551|26
1654343520000|2022-06-04 11:52:00|29650.2|29559.2|29649.5|29558.5|29654.7|29563.7|29646.5|29555.5|29
1654343530000|2022-06-04 11:52:10|29650|29559|29651.5|29560.5|29653.7|29562.7|29648.9|29557.9|27
1654343540000|2022-06-04 11:52:20|29653.3|29562.3|29653.5|29562.5|29654.3|29563.3|29651.2|29560.2|31
1654343550000|2022-06-04 11:52:30|29653.2|29562.2|29667.6|29576.6|29669.9|29578.9|29653.2|29562.2|36
1654343560000|2022-06-04 11:52:40|29667.2|29576.2|29669.7|29578.7|29671.2|29580.2|29667|29576|32
1654343570000|2022-06-04 11:52:50|29669.3|29578.3|29670.3|29579.3|29671.1|29580.1|29669|29578|27
1654343580000|2022-06-04 11:53:00|29670.1|29579.1|29651.1|29560.1|29670.3|29579.3|29648.6|29557.6|25
1654343590000|2022-06-04 11:53:10|29651.8|29560.8|29651.8|29560.8|29654.2|29563.2|29651.8|29560.8|26
1654343600000|2022-06-04 11:53:20|29651|29560|29652.9|29561.9|29653.1|29562.1|29649.8|29558.8|27
1654343610000|2022-06-04 11:53:30|29652.6|29561.6|29650.6|29559.6|29652.6|29561.6|29650.5|29559.5|31
1654343620000|2022-06-04 11:53:40|29651|29560|29655.4|29564.4|29655.6|29564.6|29650.9|29559.9|27
1654343630000|2022-06-04 11:53:50|29655.8|29564.8|29653.1|29562.1|29656|29565|29652.9|29561.9|30
1654343640000|2022-06-04 11:54:00|29653|29562|29652.7|29561.7|29654.7|29563.7|29652.7|29561.7|24
1654343650000|2022-06-04 11:54:10|29651.9|29560.9|29654.2|29563.2|29654.6|29563.6|29651.8|29560.8|20
1654343660000|2022-06-04 11:54:20|29654.7|29563.7|29661.7|29570.7|29663.5|29572.5|29654.7|29563.7|28
1654343670000|2022-06-04 11:54:30|29662.4|29571.4|29666.6|29575.6|29667.2|29576.2|29662.1|29571.1|30
1654343680000|2022-06-04 11:54:40|29666.7|29575.7|29664.1|29573.1|29667.5|29576.5|29663.7|29572.7|25
1654343690000|2022-06-04 11:54:50|29664.6|29573.6|29664.9|29573.9|29666.6|29575.6|29664.6|29573.6|24
1654343700000|2022-06-04 11:55:00|29665|29574|29665.3|29574.3|29666.4|29575.4|29665|29574|19
1654343710000|2022-06-04 11:55:10|29665.5|29574.5|29665.6|29574.6|29666.8|29575.8|29665.3|29574.3|25
1654343720000|2022-06-04 11:55:20|29665.7|29574.7|29666|29575|29666.5|29575.5|29665.5|29574.5|21
1654343730000|2022-06-04 11:55:30|29665.6|29574.6|29667.6|29576.6|29667.8|29576.8|29661.6|29570.6|17
1654343740000|2022-06-04 11:55:40|29669|29578|29675.9|29584.9|29675.9|29584.9|29669|29578|8
1654343750000|2022-06-04 11:55:50|29676|29585|29677|29586|29677|29586|29675.9|29584.9|22
1654343760000|2022-06-04 11:56:00|29676.7|29585.7|29676.5|29585.5|29676.7|29585.7|29675.5|29584.5|12
1654343770000|2022-06-04 11:56:10|29677|29586|29676.4|29585.4|29677|29586|29675.6|29584.6|21
1654343780000|2022-06-04 11:56:20|29676.3|29585.3|29676.1|29585.1|29677.2|29586.2|29675.9|29584.9|20
1654343790000|2022-06-04 11:56:30|29676.6|29585.6|29666.1|29575.1|29676.8|29585.8|29665.6|29574.6|28
1654343800000|2022-06-04 11:56:40|29666.4|29575.4|29667.4|29576.4|29667.7|29576.7|29665.6|29574.6|11
1654343810000|2022-06-04 11:56:50|29667.6|29576.6|29668.5|29577.5|29669.4|29578.4|29667|29576|21
1654343820000|2022-06-04 11:57:00|29668.7|29577.7|29677.3|29586.3|29677.3|29586.3|29668.1|29577.1|31
1654343830000|2022-06-04 11:57:10|29676.9|29585.9|29682.5|29591.5|29682.5|29591.5|29676.6|29585.6|28
1654343840000|2022-06-04 11:57:20|29682.8|29591.8|29686.4|29595.4|29687.1|29596.1|29682.3|29591.3|22
1654343850000|2022-06-04 11:57:30|29686.2|29595.2|29687.1|29596.1|29687.2|29596.2|29686|29595|15
1654343860000|2022-06-04 11:57:40|29686.8|29595.8|29691.2|29600.2|29691.2|29600.2|29686.8|29595.8|16
1654343870000|2022-06-04 11:57:50|29691.5|29600.5|29709.1|29618.1|29709.3|29618.3|29691.5|29600.5|25
1654343880000|2022-06-04 11:58:00|29709.3|29618.3|29703.6|29612.6|29709.3|29618.3|29701.5|29610.5|34
1654343890000|2022-06-04 11:58:10|29703.3|29612.3|29702.5|29611.5|29703.7|29612.7|29702|29611|28
1654343900000|2022-06-04 11:58:20|29702.6|29611.6|29703.8|29612.8|29703.9|29612.9|29701.8|29610.8|19
1654343910000|2022-06-04 11:58:30|29704.3|29613.3|29706.5|29615.5|29707.5|29616.5|29703.8|29612.8|16
1654343920000|2022-06-04 11:58:40|29706.8|29615.8|29706.2|29615.2|29706.9|29615.9|29705.6|29614.6|14
1654343930000|2022-06-04 11:58:50|29706.6|29615.6|29706.7|29615.7|29706.8|29615.8|29706|29615|20
1654343940000|2022-06-04 11:59:00|29706.5|29615.5|29701.1|29610.1|29706.5|29615.5|29700.7|29609.7|21
1654343950000|2022-06-04 11:59:10|29700.9|29609.9|29696.6|29605.6|29700.9|29609.9|29695.3|29604.3|18
1654343960000|2022-06-04 11:59:20|29696.2|29605.2|29698.9|29607.9|29699.1|29608.1|29695.9|29604.9|17
1654343970000|2022-06-04 11:59:30|29698.4|29607.4|29698.7|29607.7|29699.1|29608.1|29698.4|29607.4|18
1654343980000|2022-06-04 11:59:40|29699|29608|29698.9|29607.9|29699|29608|29697.8|29606.8|16
1654343990000|2022-06-04 11:59:50|29699.1|29608.1|29698.4|29607.4|29699.3|29608.3|29698.4|29607.4|11
1654344000000|2022-06-04 12:00:00|29699.2|29608.2|29699.4|29608.4|29699.4|29608.4|29698.4|29607.4|16
1654344010000|2022-06-04 12:00:10|29699.3|29608.3|29696.4|29605.4|29699.3|29608.3|29696.4|29605.4|10
1654344020000|2022-06-04 12:00:20|29696.3|29605.3|29695.9|29604.9|29696.5|29605.5|29695.4|29604.4|22
1654344030000|2022-06-04 12:00:30|29695.7|29604.7|29693|29602|29696.2|29605.2|29691.2|29600.2|29
1654344040000|2022-06-04 12:00:40|29694.4|29603.4|29693.4|29602.4|29694.4|29603.4|29692.1|29601.1|27
1654344050000|2022-06-04 12:00:50|29693.3|29602.3|29692.5|29601.5|29693.7|29602.7|29692|29601|26
1654344060000|2022-06-04 12:01:00|29692.3|29601.3|29687|29596|29692.9|29601.9|29686.5|29595.5|26
1654344070000|2022-06-04 12:01:10|29686.9|29595.9|29685.9|29594.9|29687.8|29596.8|29685.8|29594.8|22
1654344080000|2022-06-04 12:01:20|29686.5|29595.5|29685|29594|29686.7|29595.7|29684.9|29593.9|25
1654344090000|2022-06-04 12:01:30|29685.4|29594.4|29685.6|29594.6|29686.2|29595.2|29684.8|29593.8|21
1654344100000|2022-06-04 12:01:40|29684.9|29593.9|29684.6|29593.6|29684.9|29593.9|29684|29593|8
1654344110000|2022-06-04 12:01:50|29685.4|29594.4|29683.7|29592.7|29685.6|29594.6|29683.2|29592.2|15
1654344120000|2022-06-04 12:02:00|29684.1|29593.1|29688.2|29597.2|29688.3|29597.3|29684|29593|10
1654344130000|2022-06-04 12:02:10|29688.1|29597.1|29696|29605|29696|29605|29686.8|29595.8|24
1654344140000|2022-06-04 12:02:20|29696.2|29605.2|29706.4|29615.4|29708.7|29617.7|29696.2|29605.2|26
1654344150000|2022-06-04 12:02:30|29706.1|29615.1|29703.2|29612.2|29706.1|29615.1|29702.6|29611.6|27
1654344160000|2022-06-04 12:02:40|29703.7|29612.7|29703.3|29612.3|29704.8|29613.8|29702.8|29611.8|24
1654344170000|2022-06-04 12:02:50|29702.8|29611.8|29711.2|29620.2|29711.7|29620.7|29702.8|29611.8|32
1654344180000|2022-06-04 12:03:00|29711.3|29620.3|29713.9|29622.9|29715.4|29624.4|29710.7|29619.7|34
1654344190000|2022-06-04 12:03:10|29714.4|29623.4|29714.1|29623.1|29715|29624|29713.6|29622.6|21
1654344200000|2022-06-04 12:03:20|29713.9|29622.9|29714.5|29623.5|29715.2|29624.2|29713.7|29622.7|21
1654344210000|2022-06-04 12:03:30|29714.2|29623.2|29715.3|29624.3|29716.5|29625.5|29714|29623|28
1654344220000|2022-06-04 12:03:40|29716.1|29625.1|29719.6|29628.6|29720.2|29629.2|29715.2|29624.2|32
1654344230000|2022-06-04 12:03:50|29719.4|29628.4|29719.7|29628.7|29719.8|29628.8|29719.1|29628.1|9
1654344240000|2022-06-04 12:04:00|29720|29629|29703.4|29612.4|29720|29629|29702.9|29611.9|19
1654344250000|2022-06-04 12:04:10|29702.9|29611.9|29702.3|29611.3|29704.3|29613.3|29702|29611|21
1654344260000|2022-06-04 12:04:20|29702.2|29611.2|29701.9|29610.9|29703|29612|29701.8|29610.8|20
1654344270000|2022-06-04 12:04:30|29702.5|29611.5|29708.3|29617.3|29708.3|29617.3|29701.9|29610.9|26
1654344280000|2022-06-04 12:04:40|29708.5|29617.5|29710.1|29619.1|29710.1|29619.1|29707.8|29616.8|31
1654344290000|2022-06-04 12:04:50|29709.9|29618.9|29715.7|29624.7|29716.8|29625.8|29709.9|29618.9|21
1654344300000|2022-06-04 12:05:00|29715.5|29624.5|29715.8|29624.8|29716.4|29625.4|29715.2|29624.2|15
1654344310000|2022-06-04 12:05:10|29715.4|29624.4|29714.9|29623.9|29716|29625|29714.9|29623.9|12
1654344320000|2022-06-04 12:05:20|29715.1|29624.1|29714.8|29623.8|29715.1|29624.1|29714.8|29623.8|4
1654344330000|2022-06-04 12:05:30|29714|29623|29703.7|29612.7|29714|29623|29703.7|29612.7|20
1654344340000|2022-06-04 12:05:40|29703.3|29612.3|29703|29612|29703.3|29612.3|29702.6|29611.6|13
1654344350000|2022-06-04 12:05:50|29702.7|29611.7|29692.2|29601.2|29702.7|29611.7|29691.8|29600.8|21
1654344360000|2022-06-04 12:06:00|29692.5|29601.5|29685.8|29594.8|29692.5|29601.5|29685.8|29594.8|29
1654344370000|2022-06-04 12:06:10|29685.6|29594.6|29684.5|29593.5|29685.6|29594.6|29683.4|29592.4|29
1654344380000|2022-06-04 12:06:20|29684.4|29593.4|29681|29590|29684.4|29593.4|29680.7|29589.7|25
1654344390000|2022-06-04 12:06:30|29680.9|29589.9|29680.2|29589.2|29681|29590|29680.2|29589.2|14
1654344400000|2022-06-04 12:06:40|29680.3|29589.3|29676|29585|29680.5|29589.5|29675.4|29584.4|18
1654344410000|2022-06-04 12:06:50|29676.1|29585.1|29665.1|29574.1|29676.2|29585.2|29665.1|29574.1|30
1654344420000|2022-06-04 12:07:00|29664.9|29573.9|29668.9|29577.9|29669.4|29578.4|29664.1|29573.1|26
1654344430000|2022-06-04 12:07:10|29667.5|29576.5|29667.9|29576.9|29668.1|29577.1|29665.5|29574.5|26
1654344440000|2022-06-04 12:07:20|29668.5|29577.5|29668.7|29577.7|29669|29578|29667.2|29576.2|33
1654344450000|2022-06-04 12:07:30|29669|29578|29663.1|29572.1|29669|29578|29661.1|29570.1|24
1654344460000|2022-06-04 12:07:40|29662.9|29571.9|29662.1|29571.1|29662.9|29571.9|29661.5|29570.5|24
1654344470000|2022-06-04 12:07:50|29662.2|29571.2|29662.1|29571.1|29662.2|29571.2|29661.1|29570.1|18
1654344480000|2022-06-04 12:08:00|29661.8|29570.8|29650.9|29559.9|29661.9|29570.9|29649.9|29558.9|22
1654344490000|2022-06-04 12:08:10|29651|29560|29658|29567|29658.5|29567.5|29651|29560|28
1654344500000|2022-06-04 12:08:20|29658.1|29567.1|29658.3|29567.3|29659.6|29568.6|29657.8|29566.8|30
1654344510000|2022-06-04 12:08:30|29658.6|29567.6|29651.2|29560.2|29658.6|29567.6|29651.2|29560.2|20
1654344520000|2022-06-04 12:08:40|29649.4|29558.4|29645.7|29554.7|29649.4|29558.4|29645.6|29554.6|30
1654344530000|2022-06-04 12:08:50|29646.9|29555.9|29647|29556|29649|29558|29646.9|29555.9|23
1654344540000|2022-06-04 12:09:00|29647.4|29556.4|29647.1|29556.1|29648.3|29557.3|29646.7|29555.7|18
1654344550000|2022-06-04 12:09:10|29647.3|29556.3|29646.8|29555.8|29647.3|29556.3|29645.5|29554.5|23
1654344560000|2022-06-04 12:09:20|29646.7|29555.7|29648.8|29557.8|29649.1|29558.1|29646.5|29555.5|29
1654344570000|2022-06-04 12:09:30|29649.2|29558.2|29648.9|29557.9|29649.2|29558.2|29648.3|29557.3|18
1654344580000|2022-06-04 12:09:40|29648|29557|29644.4|29553.4|29648|29557|29643.6|29552.6|20
1654344590000|2022-06-04 12:09:50|29644.5|29553.5|29644.6|29553.6|29645.4|29554.4|29644.5|29553.5|26
1654344600000|2022-06-04 12:10:00|29644.7|29553.7|29647.8|29556.8|29648.8|29557.8|29644.7|29553.7|22
1654344610000|2022-06-04 12:10:10|29647.5|29556.5|29635.4|29544.4|29647.5|29556.5|29635.1|29544.1|22
1654344620000|2022-06-04 12:10:20|29636|29545|29636.5|29545.5|29637.6|29546.6|29635|29544|19
1654344630000|2022-06-04 12:10:30|29636.2|29545.2|29642.3|29551.3|29643.2|29552.2|29635.3|29544.3|24
1654344640000|2022-06-04 12:10:40|29642.1|29551.1|29641.8|29550.8|29642.4|29551.4|29639.7|29548.7|28
1654344650000|2022-06-04 12:10:50|29642.2|29551.2|29641.1|29550.1|29642.2|29551.2|29640.9|29549.9|18
1654344660000|2022-06-04 12:11:00|29641.2|29550.2|29646.4|29555.4|29646.4|29555.4|29641.2|29550.2|23
1654344670000|2022-06-04 12:11:10|29646.5|29555.5|29654.7|29563.7|29654.7|29563.7|29646.1|29555.1|27
1654344680000|2022-06-04 12:11:20|29654.8|29563.8|29651.6|29560.6|29657.2|29566.2|29651.6|29560.6|26
1654344690000|2022-06-04 12:11:30|29652.1|29561.1|29652|29561|29652.7|29561.7|29651.9|29560.9|13
1654344700000|2022-06-04 12:11:40|29652.1|29561.1|29651.5|29560.5|29652.5|29561.5|29650|29559|28
1654344710000|2022-06-04 12:11:50|29651.7|29560.7|29652.5|29561.5|29652.6|29561.6|29651.5|29560.5|18
1654344720000|2022-06-04 12:12:00|29652.6|29561.6|29652.6|29561.6|29653|29562|29652|29561|21
1654344730000|2022-06-04 12:12:10|29652.8|29561.8|29658.9|29567.9|29659.1|29568.1|29652.7|29561.7|21
1654344740000|2022-06-04 12:12:20|29658.8|29567.8|29662.4|29571.4|29662.9|29571.9|29658.8|29567.8|28
1654344750000|2022-06-04 12:12:30|29662|29571|29663.7|29572.7|29663.7|29572.7|29661.8|29570.8|19
1654344760000|2022-06-04 12:12:40|29663.2|29572.2|29661.3|29570.3|29663.2|29572.2|29661.2|29570.2|31
1654344770000|2022-06-04 12:12:50|29661.1|29570.1|29655.8|29564.8|29661.7|29570.7|29654.1|29563.1|30
1654344780000|2022-06-04 12:13:00|29655.6|29564.6|29664.3|29573.3|29664.5|29573.5|29655.2|29564.2|34
1654344790000|2022-06-04 12:13:10|29664.5|29573.5|29673.5|29582.5|29673.8|29582.8|29663.9|29572.9|36
1654344800000|2022-06-04 12:13:20|29673.7|29582.7|29674.5|29583.5|29675.5|29584.5|29673.3|29582.3|30
1654344810000|2022-06-04 12:13:30|29674.9|29583.9|29671.2|29580.2|29675.9|29584.9|29671.2|29580.2|34
1654344820000|2022-06-04 12:13:40|29671.5|29580.5|29671.4|29580.4|29674.3|29583.3|29671.2|29580.2|28
1654344830000|2022-06-04 12:13:50|29671.1|29580.1|29671.7|29580.7|29671.7|29580.7|29670.6|29579.6|16
1654344840000|2022-06-04 12:14:00|29671.8|29580.8|29673.1|29582.1|29674.2|29583.2|29671.8|29580.8|24
1654344850000|2022-06-04 12:14:10|29671.4|29580.4|29672.4|29581.4|29672.7|29581.7|29668.2|29577.2|28
1654344860000|2022-06-04 12:14:20|29672.3|29581.3|29673.3|29582.3|29673.4|29582.4|29672.3|29581.3|14
1654344870000|2022-06-04 12:14:30|29673.2|29582.2|29675.1|29584.1|29675.1|29584.1|29673.1|29582.1|21
1654344880000|2022-06-04 12:14:40|29675|29584|29662.1|29571.1|29675|29584|29661.6|29570.6|20
1654344890000|2022-06-04 12:14:50|29661.5|29570.5|29661.8|29570.8|29662.6|29571.6|29658.9|29567.9|32
1654344900000|2022-06-04 12:15:00|29661.5|29570.5|29661.2|29570.2|29662.4|29571.4|29657.8|29566.8|23
1654344910000|2022-06-04 12:15:10|29661.3|29570.3|29669.9|29578.9|29670.8|29579.8|29661.3|29570.3|26
1654344920000|2022-06-04 12:15:20|29670.2|29579.2|29668.7|29577.7|29670.2|29579.2|29668.1|29577.1|26
1654344930000|2022-06-04 12:15:30|29668.9|29577.9|29666|29575|29669.6|29578.6|29664.8|29573.8|25
1654344940000|2022-06-04 12:15:40|29665.9|29574.9|29665.8|29574.8|29666.3|29575.3|29665.8|29574.8|15
1654344950000|2022-06-04 12:15:50|29666|29575|29663.6|29572.6|29666.1|29575.1|29663.3|29572.3|22
1654344960000|2022-06-04 12:16:00|29663.9|29572.9|29665.6|29574.6|29665.7|29574.7|29663.3|29572.3|19
1654344970000|2022-06-04 12:16:10|29665.7|29574.7|29666|29575|29666.1|29575.1|29665.6|29574.6|21
1654344980000|2022-06-04 12:16:20|29665.9|29574.9|29668.3|29577.3|29668.3|29577.3|29665.9|29574.9|21
1654344990000|2022-06-04 12:16:30|29668.4|29577.4|29665.3|29574.3|29670|29579|29665.3|29574.3|21
1654345000000|2022-06-04 12:16:40|29665.1|29574.1|29665|29574|29665.5|29574.5|29664.7|29573.7|21
1654345010000|2022-06-04 12:16:50|29665.1|29574.1|29664.2|29573.2|29665.3|29574.3|29663.7|29572.7|16
1654345020000|2022-06-04 12:17:00|29663.7|29572.7|29657.4|29566.4|29663.8|29572.8|29657.2|29566.2|24
1654345030000|2022-06-04 12:17:10|29657.6|29566.6|29656.1|29565.1|29658.8|29567.8|29656.1|29565.1|28
1654345040000|2022-06-04 12:17:20|29656|29565|29654.8|29563.8|29656.1|29565.1|29654.3|29563.3|21
1654345050000|2022-06-04 12:17:30|29654.9|29563.9|29655|29564|29655.9|29564.9|29654.6|29563.6|23
1654345060000|2022-06-04 12:17:40|29654.9|29563.9|29653.1|29562.1|29654.9|29563.9|29653.1|29562.1|24
1654345070000|2022-06-04 12:17:50|29652.8|29561.8|29639.5|29548.5|29653.1|29562.1|29639.5|29548.5|25
1654345080000|2022-06-04 12:18:00|29639.6|29548.6|29647.2|29556.2|29647.9|29556.9|29636.4|29545.4|31
1654345090000|2022-06-04 12:18:10|29647.1|29556.1|29648.4|29557.4|29651|29560|29647.1|29556.1|28
1654345100000|2022-06-04 12:18:20|29648.6|29557.6|29648.7|29557.7|29649.6|29558.6|29648.4|29557.4|21
1654345110000|2022-06-04 12:18:30|29648.9|29557.9|29647.2|29556.2|29650.6|29559.6|29647.2|29556.2|25
1654345120000|2022-06-04 12:18:40|29647.3|29556.3|29647.4|29556.4|29647.6|29556.6|29646.5|29555.5|17
1654345130000|2022-06-04 12:18:50|29647.3|29556.3|29648.4|29557.4|29650.4|29559.4|29647.3|29556.3|21
1654345140000|2022-06-04 12:19:00|29648.2|29557.2|29645.4|29554.4|29648.2|29557.2|29641.4|29550.4|28
1654345150000|2022-06-04 12:19:10|29645.1|29554.1|29643.2|29552.2|29645.4|29554.4|29643.2|29552.2|20
1654345160000|2022-06-04 12:19:20|29640.8|29549.8|29634.6|29543.6|29640.8|29549.8|29634.6|29543.6|20
1654345170000|2022-06-04 12:19:30|29633.8|29542.8|29633.2|29542.2|29633.8|29542.8|29631.9|29540.9|18
1654345180000|2022-06-04 12:19:40|29633.1|29542.1|29630.9|29539.9|29633.2|29542.2|29630.1|29539.1|19
1654345190000|2022-06-04 12:19:50|29631.1|29540.1|29641.2|29550.2|29641.9|29550.9|29631.1|29540.1|27
1654345200000|2022-06-04 12:20:00|29641.1|29550.1|29632.8|29541.8|29641.1|29550.1|29632.3|29541.3|23
1654345210000|2022-06-04 12:20:10|29632|29541|29629|29538|29632|29541|29628.3|29537.3|20
1654345220000|2022-06-04 12:20:20|29628.3|29537.3|29626.1|29535.1|29628.8|29537.8|29626.1|29535.1|20
1654345230000|2022-06-04 12:20:30|29626.2|29535.2|29629.9|29538.9|29630|29539|29626.2|29535.2|15
1654345240000|2022-06-04 12:20:40|29629.6|29538.6|29633.1|29542.1|29634.5|29543.5|29627.1|29536.1|25
1654345250000|2022-06-04 12:20:50|29633.3|29542.3|29628.8|29537.8|29633.8|29542.8|29628.8|29537.8|19
1654345260000|2022-06-04 12:21:00|29628.9|29537.9|29628.6|29537.6|29629.6|29538.6|29628.1|29537.1|24
1654345270000|2022-06-04 12:21:10|29628.1|29537.1|29630.4|29539.4|29630.4|29539.4|29626.9|29535.9|19
1654345280000|2022-06-04 12:21:20|29630.2|29539.2|29629.3|29538.3|29630.2|29539.2|29629.1|29538.1|23
1654345290000|2022-06-04 12:21:30|29629.4|29538.4|29628.8|29537.8|29629.4|29538.4|29627.8|29536.8|21
1654345300000|2022-06-04 12:21:40|29627.9|29536.9|29627.6|29536.6|29628|29537|29627.4|29536.4|12
1654345310000|2022-06-04 12:21:50|29627.5|29536.5|29626.8|29535.8|29627.5|29536.5|29626.6|29535.6|11
1654345320000|2022-06-04 12:22:00|29626.5|29535.5|29623.8|29532.8|29626.9|29535.9|29623.7|29532.7|22
1654345330000|2022-06-04 12:22:10|29624.9|29533.9|29621.4|29530.4|29624.9|29533.9|29620.2|29529.2|22
1654345340000|2022-06-04 12:22:20|29621.2|29530.2|29618.6|29527.6|29622.3|29531.3|29618.5|29527.5|19
1654345350000|2022-06-04 12:22:30|29618.7|29527.7|29619.1|29528.1|29620.3|29529.3|29618.7|29527.7|13
1654345360000|2022-06-04 12:22:40|29620.1|29529.1|29620.4|29529.4|29621.2|29530.2|29620.1|29529.1|10
1654345370000|2022-06-04 12:22:50|29620.7|29529.7|29620.2|29529.2|29620.9|29529.9|29619.9|29528.9|16
1654345380000|2022-06-04 12:23:00|29620.3|29529.3|29630.6|29539.6|29630.6|29539.6|29620.3|29529.3|23
1654345390000|2022-06-04 12:23:10|29630.5|29539.5|29641.3|29550.3|29641.3|29550.3|29630.5|29539.5|35
1654345400000|2022-06-04 12:23:20|29641.2|29550.2|29639.4|29548.4|29643.2|29552.2|29639.2|29548.2|27
1654345410000|2022-06-04 12:23:30|29639.2|29548.2|29623.5|29532.5|29639.5|29548.5|29623.5|29532.5|30
1654345420000|2022-06-04 12:23:40|29623.8|29532.8|29624.7|29533.7|29624.7|29533.7|29622.7|29531.7|26
1654345430000|2022-06-04 12:23:50|29625.4|29534.4|29626.3|29535.3|29627.5|29536.5|29625.3|29534.3|23
1654345440000|2022-06-04 12:24:00|29626.7|29535.7|29627|29536|29627.1|29536.1|29626.1|29535.1|24
1654345450000|2022-06-04 12:24:10|29628.5|29537.5|29628.6|29537.6|29629.6|29538.6|29628.3|29537.3|19
1654345460000|2022-06-04 12:24:20|29629|29538|29628.6|29537.6|29629.2|29538.2|29628.5|29537.5|18
1654345470000|2022-06-04 12:24:30|29628.9|29537.9|29628.3|29537.3|29629|29538|29627.2|29536.2|17
1654345480000|2022-06-04 12:24:40|29628.4|29537.4|29627.9|29536.9|29628.4|29537.4|29627|29536|25
1654345490000|2022-06-04 12:24:50|29627.3|29536.3|29628.3|29537.3|29628.6|29537.6|29627.2|29536.2|22
1654345500000|2022-06-04 12:25:00|29628.5|29537.5|29628.5|29537.5|29628.5|29537.5|29627.2|29536.2|20
1654345510000|2022-06-04 12:25:10|29628.4|29537.4|29628.1|29537.1|29629|29538|29627.6|29536.6|19
1654345520000|2022-06-04 12:25:20|29627.8|29536.8|29631.8|29540.8|29631.8|29540.8|29627.4|29536.4|21
1654345530000|2022-06-04 12:25:30|29631.7|29540.7|29630.5|29539.5|29632.4|29541.4|29630.2|29539.2|29
1654345540000|2022-06-04 12:25:40|29630.6|29539.6|29630.7|29539.7|29631.3|29540.3|29630.2|29539.2|23
1654345550000|2022-06-04 12:25:50|29631|29540|29631.3|29540.3|29632.2|29541.2|29630.6|29539.6|27
1654345560000|2022-06-04 12:26:00|29631.6|29540.6|29627.6|29536.6|29631.8|29540.8|29627.6|29536.6|24
1654345570000|2022-06-04 12:26:10|29626.5|29535.5|29619.3|29528.3|29626.5|29535.5|29619.3|29528.3|25
1654345580000|2022-06-04 12:26:20|29619.4|29528.4|29618.2|29527.2|29620.2|29529.2|29618.2|29527.2|22
1654345590000|2022-06-04 12:26:30|29617.7|29526.7|29614.3|29523.3|29618.8|29527.8|29613.1|29522.1|26
1654345600000|2022-06-04 12:26:40|29613.9|29522.9|29610.3|29519.3|29615.2|29524.2|29609.6|29518.6|27
1654345610000|2022-06-04 12:26:50|29610.5|29519.5|29613.5|29522.5|29613.7|29522.7|29610.5|29519.5|22
1654345620000|2022-06-04 12:27:00|29613.6|29522.6|29614.1|29523.1|29614.7|29523.7|29612.9|29521.9|29
1654345630000|2022-06-04 12:27:10|29614.2|29523.2|29615.2|29524.2|29616.2|29525.2|29614|29523|28
1654345640000|2022-06-04 12:27:20|29615.8|29524.8|29616.2|29525.2|29616.2|29525.2|29614.8|29523.8|29
1654345650000|2022-06-04 12:27:30|29615.6|29524.6|29616.9|29525.9|29617.2|29526.2|29615.4|29524.4|26
1654345660000|2022-06-04 12:27:40|29616.7|29525.7|29616.7|29525.7|29618|29527|29615.8|29524.8|33
1654345670000|2022-06-04 12:27:50|29617|29526|29615.4|29524.4|29617|29526|29615.4|29524.4|13
1654345680000|2022-06-04 12:28:00|29615.3|29524.3|29615.4|29524.4|29617.3|29526.3|29615|29524|26
1654345690000|2022-06-04 12:28:10|29615.5|29524.5|29620.2|29529.2|29621|29530|29615.5|29524.5|32
1654345700000|2022-06-04 12:28:20|29620.6|29529.6|29621.9|29530.9|29623.6|29532.6|29620.6|29529.6|28
1654345710000|2022-06-04 12:28:30|29622|29531|29622.3|29531.3|29624|29533|29621.8|29530.8|20
1654345720000|2022-06-04 12:28:40|29622.2|29531.2|29622.3|29531.3|29622.9|29531.9|29621.8|29530.8|31
1654345730000|2022-06-04 12:28:50|29622.4|29531.4|29621.2|29530.2|29623.1|29532.1|29620.6|29529.6|27
1654345740000|2022-06-04 12:29:00|29621.3|29530.3|29620.9|29529.9|29622.1|29531.1|29620.9|29529.9|24
1654345750000|2022-06-04 12:29:10|29621|29530|29620.6|29529.6|29622|29531|29620.4|29529.4|18
1654345760000|2022-06-04 12:29:20|29620.8|29529.8|29619.3|29528.3|29620.8|29529.8|29617.6|29526.6|25
1654345770000|2022-06-04 12:29:30|29619.2|29528.2|29619.4|29528.4|29619.6|29528.6|29618.3|29527.3|19
1654345780000|2022-06-04 12:29:40|29619.5|29528.5|29619|29528|29619.5|29528.5|29617.7|29526.7|26
1654345790000|2022-06-04 12:29:50|29618.9|29527.9|29620.3|29529.3|29620.9|29529.9|29618.8|29527.8|17
1654345800000|2022-06-04 12:30:00|29620.7|29529.7|29617.9|29526.9|29621|29530|29617.3|29526.3|24
1654345810000|2022-06-04 12:30:10|29617.7|29526.7|29619|29528|29619|29528|29617.7|29526.7|23
1654345820000|2022-06-04 12:30:20|29619.1|29528.1|29619.4|29528.4|29619.7|29528.7|29619|29528|14
1654345830000|2022-06-04 12:30:30|29619.3|29528.3|29619.5|29528.5|29619.5|29528.5|29617.8|29526.8|16
1654345840000|2022-06-04 12:30:40|29619.6|29528.6|29618.5|29527.5|29619.9|29528.9|29618.4|29527.4|25
1654345850000|2022-06-04 12:30:50|29618.4|29527.4|29618.7|29527.7|29619.3|29528.3|29618.3|29527.3|23
1654345860000|2022-06-04 12:31:00|29618.8|29527.8|29620.5|29529.5|29620.5|29529.5|29618.4|29527.4|21
1654345870000|2022-06-04 12:31:10|29620.6|29529.6|29620.8|29529.8|29620.8|29529.8|29619.3|29528.3|23
1654345880000|2022-06-04 12:31:20|29621.2|29530.2|29621.3|29530.3|29621.7|29530.7|29620.2|29529.2|15
1654345890000|2022-06-04 12:31:30|29621.7|29530.7|29621.4|29530.4|29621.8|29530.8|29621|29530|25
1654345900000|2022-06-04 12:31:40|29621.5|29530.5|29622.5|29531.5|29622.6|29531.6|29621|29530|22
1654345910000|2022-06-04 12:31:50|29622.4|29531.4|29620.7|29529.7|29622.4|29531.4|29619.8|29528.8|22
1654345920000|2022-06-04 12:32:00|29620.6|29529.6|29620.8|29529.8|29621.4|29530.4|29619.8|29528.8|27
1654345930000|2022-06-04 12:32:10|29620.6|29529.6|29619.4|29528.4|29620.8|29529.8|29619.1|29528.1|16
1654345940000|2022-06-04 12:32:20|29619.2|29528.2|29620.8|29529.8|29621.4|29530.4|29619.2|29528.2|18
1654345950000|2022-06-04 12:32:30|29620.6|29529.6|29619.8|29528.8|29621|29530|29619.2|29528.2|26
1654345960000|2022-06-04 12:32:40|29620|29529|29620.1|29529.1|29620.3|29529.3|29619.4|29528.4|14
1654345970000|2022-06-04 12:32:50|29620.3|29529.3|29622|29531|29622|29531|29620|29529|18
1654345980000|2022-06-04 12:33:00|29621.9|29530.9|29620.6|29529.6|29622.2|29531.2|29619.5|29528.5|23
1654345990000|2022-06-04 12:33:10|29620.3|29529.3|29620.9|29529.9|29621.1|29530.1|29620.3|29529.3|24
1654346000000|2022-06-04 12:33:20|29620.8|29529.8|29621|29530|29621.3|29530.3|29620.8|29529.8|9
1654346010000|2022-06-04 12:33:30|29621.2|29530.2|29621.8|29530.8|29621.9|29530.9|29621.2|29530.2|13
1654346020000|2022-06-04 12:33:40|29621.9|29530.9|29622.8|29531.8|29622.8|29531.8|29621.4|29530.4|19
1654346030000|2022-06-04 12:33:50|29622.6|29531.6|29622.7|29531.7|29623|29532|29621.9|29530.9|14
1654346040000|2022-06-04 12:34:00|29623.6|29532.6|29630.6|29539.6|29630.6|29539.6|29623.6|29532.6|14
1654346050000|2022-06-04 12:34:10|29630.8|29539.8|29639.5|29548.5|29639.7|29548.7|29630.8|29539.8|26
1654346060000|2022-06-04 12:34:20|29639|29548|29641.2|29550.2|29641.2|29550.2|29639|29548|18
1654346070000|2022-06-04 12:34:30|29641.1|29550.1|29624.9|29533.9|29641.4|29550.4|29624.9|29533.9|22
1654346080000|2022-06-04 12:34:40|29624.8|29533.8|29625.1|29534.1|29625.3|29534.3|29624.6|29533.6|17
1654346090000|2022-06-04 12:34:50|29625.4|29534.4|29626.5|29535.5|29627.6|29536.6|29625.2|29534.2|17
1654346100000|2022-06-04 12:35:00|29626.6|29535.6|29629.5|29538.5|29631.6|29540.6|29626.6|29535.6|27
1654346110000|2022-06-04 12:35:10|29629.2|29538.2|29628|29537|29629.5|29538.5|29627.2|29536.2|23
1654346120000|2022-06-04 12:35:20|29628.2|29537.2|29629.6|29538.6|29630.8|29539.8|29627.3|29536.3|26
1654346130000|2022-06-04 12:35:30|29629.8|29538.8|29629.7|29538.7|29630.4|29539.4|29629.6|29538.6|29
1654346140000|2022-06-04 12:35:40|29629.4|29538.4|29630|29539|29630|29539|29625.7|29534.7|23
1654346150000|2022-06-04 12:35:50|29629.9|29538.9|29624.6|29533.6|29629.9|29538.9|29623.5|29532.5|23
1654346160000|2022-06-04 12:36:00|29624.2|29533.2|29623.5|29532.5|29624.2|29533.2|29622.7|29531.7|18
1654346170000|2022-06-04 12:36:10|29623.6|29532.6|29625.2|29534.2|29625.4|29534.4|29623.4|29532.4|24
1654346180000|2022-06-04 12:36:20|29624.9|29533.9|29624.9|29533.9|29625.7|29534.7|29624.8|29533.8|17
1654346190000|2022-06-04 12:36:30|29625.1|29534.1|29625.2|29534.2|29625.3|29534.3|29624.5|29533.5|26
1654346200000|2022-06-04 12:36:40|29625|29534|29623.2|29532.2|29625|29534|29622.6|29531.6|23
1654346210000|2022-06-04 12:36:50|29623.4|29532.4|29622.6|29531.6|29623.6|29532.6|29622.3|29531.3|14
1654346220000|2022-06-04 12:37:00|29622.7|29531.7|29623|29532|29623.1|29532.1|29622.4|29531.4|21
1654346230000|2022-06-04 12:37:10|29623.1|29532.1|29622.9|29531.9|29623.4|29532.4|29622.7|29531.7|19
1654346240000|2022-06-04 12:37:20|29622.8|29531.8|29625.3|29534.3|29626.4|29535.4|29622.8|29531.8|33
1654346250000|2022-06-04 12:37:30|29625|29534|29623.5|29532.5|29625.5|29534.5|29623.3|29532.3|30
1654346260000|2022-06-04 12:37:40|29623.8|29532.8|29624.8|29533.8|29625.5|29534.5|29623.5|29532.5|22
1654346270000|2022-06-04 12:37:50|29624.6|29533.6|29626.1|29535.1|29626.8|29535.8|29624|29533|24
1654346280000|2022-06-04 12:38:00|29626.2|29535.2|29624.8|29533.8|29630.2|29539.2|29624.8|29533.8|30
1654346290000|2022-06-04 12:38:10|29624.9|29533.9|29627.9|29536.9|29628.3|29537.3|29624.9|29533.9|24
1654346300000|2022-06-04 12:38:20|29628|29537|29626.6|29535.6|29628|29537|29625.1|29534.1|19
1654346310000|2022-06-04 12:38:30|29626.5|29535.5|29626|29535|29626.5|29535.5|29625.1|29534.1|22
1654346320000|2022-06-04 12:38:40|29626.1|29535.1|29625.7|29534.7|29626.6|29535.6|29625.5|29534.5|29
1654346330000|2022-06-04 12:38:50|29625.6|29534.6|29624.5|29533.5|29625.8|29534.8|29624|29533|26
1654346340000|2022-06-04 12:39:00|29624.6|29533.6|29624.8|29533.8|29625.2|29534.2|29624.3|29533.3|26
1654346350000|2022-06-04 12:39:10|29624.6|29533.6|29622.3|29531.3|29624.6|29533.6|29622.3|29531.3|25
1654346360000|2022-06-04 12:39:20|29622.5|29531.5|29620.9|29529.9|29622.7|29531.7|29620.5|29529.5|15
1654346370000|2022-06-04 12:39:30|29621|29530|29619.1|29528.1|29621.3|29530.3|29619.1|29528.1|14
1654346380000|2022-06-04 12:39:40|29619.2|29528.2|29616.5|29525.5|29619.2|29528.2|29615.1|29524.1|21
1654346390000|2022-06-04 12:39:50|29615.5|29524.5|29614.2|29523.2|29617.1|29526.1|29613.9|29522.9|30
1654346400000|2022-06-04 12:40:00|29614.4|29523.4|29614.2|29523.2|29614.8|29523.8|29613.8|29522.8|27
1654346410000|2022-06-04 12:40:10|29614.3|29523.3|29614.1|29523.1|29614.7|29523.7|29612.9|29521.9|22
1654346420000|2022-06-04 12:40:20|29614.6|29523.6|29614.1|29523.1|29615.1|29524.1|29614|29523|18
1654346430000|2022-06-04 12:40:30|29614.2|29523.2|29597.1|29506.1|29614.3|29523.3|29597.1|29506.1|21
1654346440000|2022-06-04 12:40:40|29596.9|29505.9|29595.4|29504.4|29597.6|29506.6|29595.4|29504.4|24
1654346450000|2022-06-04 12:40:50|29591.5|29500.5|29589.4|29498.4|29591.5|29500.5|29587.6|29496.6|24
1654346460000|2022-06-04 12:41:00|29589.6|29498.6|29592|29501|29596.2|29505.2|29589.4|29498.4|32
1654346470000|2022-06-04 12:41:10|29591.8|29500.8|29591.4|29500.4|29592.1|29501.1|29590.3|29499.3|22
1654346480000|2022-06-04 12:41:20|29591.1|29500.1|29592.3|29501.3|29593|29502|29590.4|29499.4|29
1654346490000|2022-06-04 12:41:30|29591.6|29500.6|29592.2|29501.2|29592.8|29501.8|29591.3|29500.3|30
1654346500000|2022-06-04 12:41:40|29590.1|29499.1|29570.3|29479.3|29590.1|29499.1|29570.3|29479.3|24
1654346510000|2022-06-04 12:41:50|29568.2|29477.2|29569.6|29478.6|29577.1|29486.1|29568.2|29477.2|38
1654346520000|2022-06-04 12:42:00|29569.1|29478.1|29574.1|29483.1|29574.2|29483.2|29566.9|29475.9|29
1654346530000|2022-06-04 12:42:10|29573.1|29482.1|29576|29485|29576|29485|29573.1|29482.1|24
1654346540000|2022-06-04 12:42:20|29575.5|29484.5|29571.3|29480.3|29575.5|29484.5|29571|29480|31
1654346550000|2022-06-04 12:42:30|29571.2|29480.2|29571.7|29480.7|29572.9|29481.9|29570.9|29479.9|25
1654346560000|2022-06-04 12:42:40|29571.9|29480.9|29573.1|29482.1|29573.1|29482.1|29571.8|29480.8|19
1654346570000|2022-06-04 12:42:50|29572.9|29481.9|29573.1|29482.1|29573.5|29482.5|29571.9|29480.9|21
1654346580000|2022-06-04 12:43:00|29572.5|29481.5|29570.7|29479.7|29575.3|29484.3|29570.1|29479.1|27
1654346590000|2022-06-04 12:43:10|29570.8|29479.8|29574.8|29483.8|29575.1|29484.1|29570.8|29479.8|17
1654346600000|2022-06-04 12:43:20|29574.9|29483.9|29574.7|29483.7|29575.4|29484.4|29574.1|29483.1|25
1654346610000|2022-06-04 12:43:30|29575.9|29484.9|29584.2|29493.2|29584.2|29493.2|29575.9|29484.9|24
1654346620000|2022-06-04 12:43:40|29584.1|29493.1|29586.8|29495.8|29589.1|29498.1|29584.1|29493.1|30
1654346630000|2022-06-04 12:43:50|29587.1|29496.1|29587.9|29496.9|29588.3|29497.3|29586.5|29495.5|13
1654346640000|2022-06-04 12:44:00|29588.2|29497.2|29585.4|29494.4|29590.5|29499.5|29585.2|29494.2|24
1654346650000|2022-06-04 12:44:10|29585.5|29494.5|29586.8|29495.8|29586.9|29495.9|29585.5|29494.5|23
1654346660000|2022-06-04 12:44:20|29586.1|29495.1|29586.5|29495.5|29586.7|29495.7|29585.5|29494.5|23
1654346670000|2022-06-04 12:44:30|29587.3|29496.3|29579.9|29488.9|29587.7|29496.7|29579.9|29488.9|30
1654346680000|2022-06-04 12:44:40|29579.2|29488.2|29579|29488|29580.2|29489.2|29578.7|29487.7|29
1654346690000|2022-06-04 12:44:50|29579.5|29488.5|29578.4|29487.4|29579.7|29488.7|29577.9|29486.9|25
1654346700000|2022-06-04 12:45:00|29579|29488|29581.2|29490.2|29581.2|29490.2|29578.5|29487.5|26
1654346710000|2022-06-04 12:45:10|29581.3|29490.3|29583.7|29492.7|29583.7|29492.7|29578|29487|30
1654346720000|2022-06-04 12:45:20|29583.4|29492.4|29585.8|29494.8|29585.9|29494.9|29583.4|29492.4|15
1654346730000|2022-06-04 12:45:30|29585.6|29494.6|29588.8|29497.8|29591|29500|29585.6|29494.6|30
1654346740000|2022-06-04 12:45:40|29588.9|29497.9|29591.1|29500.1|29591.7|29500.7|29588.9|29497.9|27
1654346750000|2022-06-04 12:45:50|29591.2|29500.2|29586.7|29495.7|29591.7|29500.7|29585.6|29494.6|29
1654346760000|2022-06-04 12:46:00|29586.8|29495.8|29597.3|29506.3|29597.8|29506.8|29586.8|29495.8|27
1654346770000|2022-06-04 12:46:10|29598.2|29507.2|29597.8|29506.8|29598.7|29507.7|29597|29506|25
1654346780000|2022-06-04 12:46:20|29597.6|29506.6|29597.2|29506.2|29598.5|29507.5|29597.2|29506.2|21
1654346790000|2022-06-04 12:46:30|29597.8|29506.8|29590|29499|29598.5|29507.5|29590|29499|25
1654346800000|2022-06-04 12:46:40|29590.6|29499.6|29591.8|29500.8|29594.7|29503.7|29589.9|29498.9|30
1654346810000|2022-06-04 12:46:50|29592.8|29501.8|29593.4|29502.4|29595.6|29504.6|29592.4|29501.4|23
1654346820000|2022-06-04 12:47:00|29593.7|29502.7|29596.6|29505.6|29596.6|29505.6|29593.7|29502.7|27
1654346830000|2022-06-04 12:47:10|29595.9|29504.9|29592|29501|29596|29505|29591|29500|27
1654346840000|2022-06-04 12:47:20|29591.9|29500.9|29594|29503|29594|29503|29591.9|29500.9|15
1654346850000|2022-06-04 12:47:30|29594.1|29503.1|29593|29502|29594.6|29503.6|29592.3|29501.3|27
1654346860000|2022-06-04 12:47:40|29593.2|29502.2|29593.2|29502.2|29594.7|29503.7|29592.9|29501.9|29
1654346870000|2022-06-04 12:47:50|29593.1|29502.1|29592.1|29501.1|29593.1|29502.1|29591.9|29500.9|23
1654346880000|2022-06-04 12:48:00|29592.3|29501.3|29588.9|29497.9|29593.3|29502.3|29588.3|29497.3|23
1654346890000|2022-06-04 12:48:10|29589.1|29498.1|29590.1|29499.1|29590.4|29499.4|29589|29498|22
1654346900000|2022-06-04 12:48:20|29590.4|29499.4|29589.1|29498.1|29590.5|29499.5|29588.4|29497.4|20
1654346910000|2022-06-04 12:48:30|29589.4|29498.4|29589.7|29498.7|29589.8|29498.8|29588.7|29497.7|24
1654346920000|2022-06-04 12:48:40|29590.3|29499.3|29580.6|29489.6|29590.6|29499.6|29580.4|29489.4|25
1654346930000|2022-06-04 12:48:50|29580.4|29489.4|29580.8|29489.8|29581.1|29490.1|29580.4|29489.4|24
1654346940000|2022-06-04 12:49:00|29581.2|29490.2|29578.3|29487.3|29581.2|29490.2|29577.6|29486.6|25
1654346950000|2022-06-04 12:49:10|29578.1|29487.1|29579.7|29488.7|29580.6|29489.6|29578.1|29487.1|23
1654346960000|2022-06-04 12:49:20|29579.9|29488.9|29579.8|29488.8|29580.5|29489.5|29579.5|29488.5|22
1654346970000|2022-06-04 12:49:30|29580.5|29489.5|29585.5|29494.5|29586.3|29495.3|29580.4|29489.4|25
1654346980000|2022-06-04 12:49:40|29585.6|29494.6|29585|29494|29585.7|29494.7|29583.8|29492.8|17
1654346990000|2022-06-04 12:49:50|29584.8|29493.8|29584.5|29493.5|29585.7|29494.7|29583.7|29492.7|23
1654347000000|2022-06-04 12:50:00|29585.1|29494.1|29574.4|29483.4|29585.1|29494.1|29574.1|29483.1|26
1654347010000|2022-06-04 12:50:10|29574.1|29483.1|29574|29483|29574.5|29483.5|29573.8|29482.8|23
1654347020000|2022-06-04 12:50:20|29574.1|29483.1|29574.4|29483.4|29574.5|29483.5|29573.6|29482.6|24
1654347030000|2022-06-04 12:50:30|29574.2|29483.2|29574.4|29483.4|29574.4|29483.4|29573.7|29482.7|20
1654347040000|2022-06-04 12:50:40|29574.2|29483.2|29569.7|29478.7|29574.3|29483.3|29569.7|29478.7|21
1654347050000|2022-06-04 12:50:50|29565.5|29474.5|29557.4|29466.4|29565.6|29474.6|29556.8|29465.8|25
1654347060000|2022-06-04 12:51:00|29557.3|29466.3|29553.7|29462.7|29557.9|29466.9|29551.5|29460.5|23
1654347070000|2022-06-04 12:51:10|29552.7|29461.7|29564.1|29473.1|29564.1|29473.1|29552.7|29461.7|22
1654347080000|2022-06-04 12:51:20|29563.8|29472.8|29565.6|29474.6|29565.6|29474.6|29563.6|29472.6|27
1654347090000|2022-06-04 12:51:30|29565.5|29474.5|29565.4|29474.4|29566.1|29475.1|29565.1|29474.1|21
1654347100000|2022-06-04 12:51:40|29565.5|29474.5|29557.2|29466.2|29570|29479|29557.2|29466.2|32
1654347110000|2022-06-04 12:51:50|29556.8|29465.8|29557.4|29466.4|29557.8|29466.8|29556.3|29465.3|20
1654347120000|2022-06-04 12:52:00|29557.3|29466.3|29557.1|29466.1|29558.1|29467.1|29557.1|29466.1|14
1654347130000|2022-06-04 12:52:10|29556.9|29465.9|29557|29466|29557.1|29466.1|29556.9|29465.9|6
1654347140000|2022-06-04 12:52:20|29557.1|29466.1|29558.2|29467.2|29559|29468|29557|29466|14
1654347150000|2022-06-04 12:52:30|29558.6|29467.6|29561.9|29470.9|29561.9|29470.9|29557.7|29466.7|21
1654347160000|2022-06-04 12:52:40|29562.3|29471.3|29567.2|29476.2|29567.2|29476.2|29562.3|29471.3|29
1654347170000|2022-06-04 12:52:50|29567.8|29476.8|29566.7|29475.7|29567.8|29476.8|29565.6|29474.6|30
1654347180000|2022-06-04 12:53:00|29566.3|29475.3|29565.5|29474.5|29568.1|29477.1|29565.5|29474.5|24
1654347190000|2022-06-04 12:53:10|29565.4|29474.4|29565.5|29474.5|29566.2|29475.2|29565.3|29474.3|23
1654347200000|2022-06-04 12:53:20|29566.1|29475.1|29566.5|29475.5|29566.5|29475.5|29565.7|29474.7|21
1654347210000|2022-06-04 12:53:30|29566.7|29475.7|29566.6|29475.6|29566.7|29475.7|29566.3|29475.3|9
1654347220000|2022-06-04 12:53:40|29566.8|29475.8|29573.4|29482.4|29573.6|29482.6|29566.3|29475.3|26
1654347230000|2022-06-04 12:53:50|29573.6|29482.6|29571.2|29480.2|29574.4|29483.4|29571.1|29480.1|26
1654347240000|2022-06-04 12:54:00|29571.3|29480.3|29568.3|29477.3|29571.9|29480.9|29568.2|29477.2|21
1654347250000|2022-06-04 12:54:10|29568.1|29477.1|29568.1|29477.1|29568.2|29477.2|29567.3|29476.3|24
1654347260000|2022-06-04 12:54:20|29567.9|29476.9|29568|29477|29568.5|29477.5|29567.4|29476.4|31
1654347270000|2022-06-04 12:54:30|29567.7|29476.7|29571.4|29480.4|29571.4|29480.4|29567.6|29476.6|17
1654347280000|2022-06-04 12:54:40|29572.2|29481.2|29572.8|29481.8|29572.9|29481.9|29571.7|29480.7|20
1654347290000|2022-06-04 12:54:50|29572.6|29481.6|29572.7|29481.7|29574.8|29483.8|29572.6|29481.6|23
1654347300000|2022-06-04 12:55:00|29572.9|29481.9|29572.4|29481.4|29572.9|29481.9|29572.4|29481.4|8
1654347310000|2022-06-04 12:55:10|29572.5|29481.5|29572.6|29481.6|29572.8|29481.8|29572.4|29481.4|11
1654347320000|2022-06-04 12:55:20|29572.5|29481.5|29570.6|29479.6|29572.5|29481.5|29569.6|29478.6|23
1654347330000|2022-06-04 12:55:30|29570.3|29479.3|29568.3|29477.3|29570.5|29479.5|29568|29477|21
1654347340000|2022-06-04 12:55:40|29568.6|29477.6|29566.7|29475.7|29568.9|29477.9|29566.7|29475.7|24
1654347350000|2022-06-04 12:55:50|29566.6|29475.6|29563|29472|29566.7|29475.7|29563|29472|14
1654347360000|2022-06-04 12:56:00|29562.4|29471.4|29553.8|29462.8|29562.4|29471.4|29553.5|29462.5|26
1654347370000|2022-06-04 12:56:10|29553.5|29462.5|29553.3|29462.3|29557.7|29466.7|29553|29462|22
1654347380000|2022-06-04 12:56:20|29553.4|29462.4|29546.1|29455.1|29554.5|29463.5|29545.1|29454.1|19
1654347390000|2022-06-04 12:56:30|29544.9|29453.9|29544.6|29453.6|29547.2|29456.2|29544.5|29453.5|26
1654347400000|2022-06-04 12:56:40|29544.8|29453.8|29544.8|29453.8|29545.1|29454.1|29543.9|29452.9|21
1654347410000|2022-06-04 12:56:50|29545|29454|29545.3|29454.3|29545.3|29454.3|29544.5|29453.5|13
1654347420000|2022-06-04 12:57:00|29545|29454|29545.9|29454.9|29547.3|29456.3|29544.8|29453.8|23
1654347430000|2022-06-04 12:57:10|29546.1|29455.1|29557.3|29466.3|29557.3|29466.3|29546.1|29455.1|28
1654347440000|2022-06-04 12:57:20|29557.4|29466.4|29561.6|29470.6|29562.7|29471.7|29557.4|29466.4|27
1654347450000|2022-06-04 12:57:30|29561.9|29470.9|29559.1|29468.1|29562.2|29471.2|29558.9|29467.9|29
1654347460000|2022-06-04 12:57:40|29560.2|29469.2|29560|29469|29561.2|29470.2|29559|29468|23
1654347470000|2022-06-04 12:57:50|29559.3|29468.3|29560.5|29469.5|29560.5|29469.5|29559.3|29468.3|15
1654347480000|2022-06-04 12:58:00|29560.8|29469.8|29562.4|29471.4|29563|29472|29559.8|29468.8|25
1654347490000|2022-06-04 12:58:10|29561.7|29470.7|29563.2|29472.2|29563.2|29472.2|29560.8|29469.8|32
1654347500000|2022-06-04 12:58:20|29562.9|29471.9|29563.3|29472.3|29563.4|29472.4|29562.8|29471.8|18
1654347510000|2022-06-04 12:58:30|29562.9|29471.9|29562.4|29471.4|29563|29472|29561.9|29470.9|17
1654347520000|2022-06-04 12:58:40|29562.3|29471.3|29562.6|29471.6|29563|29472|29562|29471|14
1654347530000|2022-06-04 12:58:50|29562.8|29471.8|29562.2|29471.2|29563|29472|29561.5|29470.5|25
1654347540000|2022-06-04 12:59:00|29562.4|29471.4|29559.8|29468.8|29562.7|29471.7|29559.5|29468.5|21
1654347550000|2022-06-04 12:59:10|29558.7|29467.7|29559.6|29468.6|29560|29469|29557.9|29466.9|31
1654347560000|2022-06-04 12:59:20|29559.7|29468.7|29559.9|29468.9|29560|29469|29559.3|29468.3|20
1654347570000|2022-06-04 12:59:30|29559.7|29468.7|29559.2|29468.2|29559.9|29468.9|29559|29468|13
1654347580000|2022-06-04 12:59:40|29559.5|29468.5|29558.8|29467.8|29559.7|29468.7|29558.7|29467.7|14
1654347590000|2022-06-04 12:59:50|29558.4|29467.4|29558.2|29467.2|29558.9|29467.9|29557.6|29466.6|24
1654347600000|2022-06-04 13:00:00|29558.3|29467.3|29550.7|29459.7|29558.7|29467.7|29550.5|29459.5|24
1654347610000|2022-06-04 13:00:10|29551.4|29460.4|29562.9|29471.9|29562.9|29471.9|29551.2|29460.2|27
1654347620000|2022-06-04 13:00:20|29563.2|29472.2|29564.2|29473.2|29564.2|29473.2|29563|29472|17
1654347630000|2022-06-04 13:00:30|29563.7|29472.7|29564|29473|29564|29473|29563.7|29472.7|2
1654347640000|2022-06-04 13:00:40|29563.9|29472.9|29570.7|29479.7|29570.9|29479.9|29563.9|29472.9|25
1654347650000|2022-06-04 13:00:50|29571.3|29480.3|29570.2|29479.2|29571.7|29480.7|29570.2|29479.2|28
1654347660000|2022-06-04 13:01:00|29570.6|29479.6|29570.2|29479.2|29575.6|29484.6|29569.1|29478.1|27
1654347670000|2022-06-04 13:01:10|29570.1|29479.1|29572.6|29481.6|29573.2|29482.2|29570.1|29479.1|23
1654347680000|2022-06-04 13:01:20|29572.8|29481.8|29573.7|29482.7|29573.7|29482.7|29568.5|29477.5|33
1654347690000|2022-06-04 13:01:30|29573.6|29482.6|29572.6|29481.6|29573.7|29482.7|29572.6|29481.6|23
1654347700000|2022-06-04 13:01:40|29572.9|29481.9|29573.7|29482.7|29574|29483|29572.9|29481.9|19
1654347710000|2022-06-04 13:01:50|29573.5|29482.5|29574.4|29483.4|29574.9|29483.9|29573.2|29482.2|23
1654347720000|2022-06-04 13:02:00|29574.7|29483.7|29573.6|29482.6|29574.7|29483.7|29570|29479|30
1654347730000|2022-06-04 13:02:10|29573.8|29482.8|29574.7|29483.7|29574.9|29483.9|29573.6|29482.6|23
1654347740000|2022-06-04 13:02:20|29575.8|29484.8|29581|29490|29581.2|29490.2|29575.8|29484.8|31
1654347750000|2022-06-04 13:02:30|29581.1|29490.1|29583.7|29492.7|29585|29494|29580.5|29489.5|25
1654347760000|2022-06-04 13:02:40|29583.6|29492.6|29582.2|29491.2|29585.6|29494.6|29582|29491|26
1654347770000|2022-06-04 13:02:50|29582.4|29491.4|29584.9|29493.9|29585|29494|29582.4|29491.4|23
1654347780000|2022-06-04 13:03:00|29584.8|29493.8|29593.2|29502.2|29593.5|29502.5|29584.8|29493.8|25
1654347790000|2022-06-04 13:03:10|29593.3|29502.3|29592.7|29501.7|29593.5|29502.5|29592|29501|26
1654347800000|2022-06-04 13:03:20|29592.9|29501.9|29598.9|29507.9|29598.9|29507.9|29592.9|29501.9|21
1654347810000|2022-06-04 13:03:30|29599.1|29508.1|29606.6|29515.6|29606.6|29515.6|29599.1|29508.1|33
1654347820000|2022-06-04 13:03:40|29606.7|29515.7|29616.9|29525.9|29617.8|29526.8|29606.1|29515.1|25
1654347830000|2022-06-04 13:03:50|29617.8|29526.8|29617.5|29526.5|29621.6|29530.6|29615.2|29524.2|25
1654347840000|2022-06-04 13:04:00|29617.4|29526.4|29627.9|29536.9|29627.9|29536.9|29617.4|29526.4|28
1654347850000|2022-06-04 13:04:10|29627.2|29536.2|29629.1|29538.1|29629.9|29538.9|29627.2|29536.2|29
1654347860000|2022-06-04 13:04:20|29630.1|29539.1|29616.9|29525.9|29630.3|29539.3|29616.9|29525.9|32
1654347870000|2022-06-04 13:04:30|29616.4|29525.4|29613.6|29522.6|29616.4|29525.4|29611|29520|34
1654347880000|2022-06-04 13:04:40|29614.7|29523.7|29628.6|29537.6|29628.6|29537.6|29614.4|29523.4|37
1654347890000|2022-06-04 13:04:50|29629|29538|29629.2|29538.2|29631.8|29540.8|29627.8|29536.8|29
1654347900000|2022-06-04 13:05:00|29629.3|29538.3|29624.2|29533.2|29632|29541|29624.2|29533.2|29
1654347910000|2022-06-04 13:05:10|29624.4|29533.4|29617.3|29526.3|29624.4|29533.4|29616.8|29525.8|29
1654347920000|2022-06-04 13:05:20|29617.5|29526.5|29614.7|29523.7|29617.7|29526.7|29614.7|29523.7|13
1654347930000|2022-06-04 13:05:30|29614.8|29523.8|29620.2|29529.2|29621.3|29530.3|29614.8|29523.8|23
1654347940000|2022-06-04 13:05:40|29620.1|29529.1|29619.5|29528.5|29620.3|29529.3|29619.4|29528.4|19
1654347950000|2022-06-04 13:05:50|29619.7|29528.7|29618.2|29527.2|29620.3|29529.3|29617.8|29526.8|24
1654347960000|2022-06-04 13:06:00|29619.3|29528.3|29630.2|29539.2|29630.3|29539.3|29617.6|29526.6|33
1654347970000|2022-06-04 13:06:10|29630.7|29539.7|29631|29540|29631.3|29540.3|29629.2|29538.2|14
1654347980000|2022-06-04 13:06:20|29630.4|29539.4|29629.6|29538.6|29631.5|29540.5|29629|29538|26
1654347990000|2022-06-04 13:06:30|29629.5|29538.5|29629.5|29538.5|29631|29540|29629.5|29538.5|17
1654348000000|2022-06-04 13:06:40|29629.4|29538.4|29631|29540|29631.2|29540.2|29629.4|29538.4|20
1654348010000|2022-06-04 13:06:50|29631.2|29540.2|29630.5|29539.5|29631.2|29540.2|29629.1|29538.1|27
1654348020000|2022-06-04 13:07:00|29630.6|29539.6|29657.3|29566.3|29657.3|29566.3|29629.9|29538.9|25
1654348030000|2022-06-04 13:07:10|29662.4|29571.4|29652.9|29561.9|29672.8|29581.8|29652.9|29561.9|36
1654348040000|2022-06-04 13:07:20|29653.3|29562.3|29635|29544|29653.7|29562.7|29634.1|29543.1|31
1654348050000|2022-06-04 13:07:30|29635.3|29544.3|29639.2|29548.2|29639.2|29548.2|29635|29544|22
1654348060000|2022-06-04 13:07:40|29639.3|29548.3|29635.8|29544.8|29639.6|29548.6|29635.5|29544.5|21
1654348070000|2022-06-04 13:07:50|29635.7|29544.7|29633.2|29542.2|29635.9|29544.9|29633.2|29542.2|26
1654348080000|2022-06-04 13:08:00|29633.6|29542.6|29633.4|29542.4|29633.6|29542.6|29632.8|29541.8|20
1654348090000|2022-06-04 13:08:10|29633.3|29542.3|29634.3|29543.3|29635.3|29544.3|29633.1|29542.1|14
1654348100000|2022-06-04 13:08:20|29634.5|29543.5|29633.1|29542.1|29635.7|29544.7|29633|29542|22
1654348110000|2022-06-04 13:08:30|29633.2|29542.2|29633.3|29542.3|29634|29543|29632.9|29541.9|24
1654348120000|2022-06-04 13:08:40|29634.2|29543.2|29634.4|29543.4|29634.5|29543.5|29633.3|29542.3|16
1654348130000|2022-06-04 13:08:50|29634.2|29543.2|29626.7|29535.7|29634.8|29543.8|29626.7|29535.7|18
1654348140000|2022-06-04 13:09:00|29626|29535|29621|29530|29626|29535|29620.6|29529.6|16
1654348150000|2022-06-04 13:09:10|29620.6|29529.6|29621.9|29530.9|29622.8|29531.8|29620.3|29529.3|17
1654348160000|2022-06-04 13:09:20|29621.7|29530.7|29620.8|29529.8|29621.7|29530.7|29620.3|29529.3|18
1654348170000|2022-06-04 13:09:30|29620.7|29529.7|29618.3|29527.3|29620.7|29529.7|29618.2|29527.2|19
1654348180000|2022-06-04 13:09:40|29618.2|29527.2|29618.4|29527.4|29618.6|29527.6|29618.2|29527.2|11
1654348190000|2022-06-04 13:09:50|29618.3|29527.3|29618.2|29527.2|29618.8|29527.8|29618.1|29527.1|16
1654348200000|2022-06-04 13:10:00|29618.1|29527.1|29618.8|29527.8|29619|29528|29618.1|29527.1|12
1654348210000|2022-06-04 13:10:10|29618.6|29527.6|29618.3|29527.3|29618.8|29527.8|29618.1|29527.1|15
1654348220000|2022-06-04 13:10:20|29618.2|29527.2|29628.3|29537.3|29628.3|29537.3|29618.1|29527.1|24
1654348230000|2022-06-04 13:10:30|29628.6|29537.6|29628.6|29537.6|29629.3|29538.3|29627.9|29536.9|23
1654348240000|2022-06-04 13:10:40|29628.4|29537.4|29625.4|29534.4|29628.5|29537.5|29624.7|29533.7|20
1654348250000|2022-06-04 13:10:50|29624.9|29533.9|29626.4|29535.4|29627|29536|29624.9|29533.9|24
1654348260000|2022-06-04 13:11:00|29626.2|29535.2|29627.5|29536.5|29628.5|29537.5|29626.2|29535.2|29
1654348270000|2022-06-04 13:11:10|29627.7|29536.7|29620.8|29529.8|29627.8|29536.8|29620.8|29529.8|20
1654348280000|2022-06-04 13:11:20|29620.9|29529.9|29620|29529|29621.2|29530.2|29620|29529|10
1654348290000|2022-06-04 13:11:30|29620.1|29529.1|29620.9|29529.9|29620.9|29529.9|29620.1|29529.1|14
1654348300000|2022-06-04 13:11:40|29620.8|29529.8|29620.4|29529.4|29620.8|29529.8|29620.3|29529.3|13
1654348310000|2022-06-04 13:11:50|29620.1|29529.1|29618.7|29527.7|29620.7|29529.7|29618.2|29527.2|15
1654348320000|2022-06-04 13:12:00|29618.6|29527.6|29617|29526|29618.8|29527.8|29617|29526|10
1654348330000|2022-06-04 13:12:10|29616.3|29525.3|29615.6|29524.6|29616.6|29525.6|29615.6|29524.6|13
1654348340000|2022-06-04 13:12:20|29612.8|29521.8|29613.8|29522.8|29613.8|29522.8|29610.3|29519.3|22
1654348350000|2022-06-04 13:12:30|29613.6|29522.6|29613.9|29522.9|29614|29523|29613.4|29522.4|24
1654348360000|2022-06-04 13:12:40|29614|29523|29613.7|29522.7|29614|29523|29613.1|29522.1|17
1654348370000|2022-06-04 13:12:50|29613.5|29522.5|29612.2|29521.2|29613.6|29522.6|29612.2|29521.2|25
1654348380000|2022-06-04 13:13:00|29612.5|29521.5|29612.2|29521.2|29613.1|29522.1|29612|29521|16
1654348390000|2022-06-04 13:13:10|29611.7|29520.7|29611.7|29520.7|29611.9|29520.9|29611.6|29520.6|4
1654348400000|2022-06-04 13:13:20|29613.4|29522.4|29614.7|29523.7|29614.7|29523.7|29611.6|29520.6|10
1654348410000|2022-06-04 13:13:30|29615.6|29524.6|29616.6|29525.6|29617.5|29526.5|29615.6|29524.6|24
1654348420000|2022-06-04 13:13:40|29616.7|29525.7|29616.9|29525.9|29617.4|29526.4|29615.7|29524.7|27
1654348430000|2022-06-04 13:13:50|29616.6|29525.6|29616|29525|29617.8|29526.8|29616|29525|20
1654348440000|2022-06-04 13:14:00|29614.6|29523.6|29621.3|29530.3|29622.2|29531.2|29613.8|29522.8|34
1654348450000|2022-06-04 13:14:10|29621.7|29530.7|29626.4|29535.4|29626.4|29535.4|29620.3|29529.3|30
1654348460000|2022-06-04 13:14:20|29626.5|29535.5|29623.1|29532.1|29626.7|29535.7|29623.1|29532.1|20
1654348470000|2022-06-04 13:14:30|29623|29532|29622.1|29531.1|29623.1|29532.1|29622.1|29531.1|11
1654348480000|2022-06-04 13:14:40|29621.8|29530.8|29622.5|29531.5|29622.5|29531.5|29621.7|29530.7|15
1654348490000|2022-06-04 13:14:50|29622.6|29531.6|29623.2|29532.2|29623.4|29532.4|29622.1|29531.1|13
1654348500000|2022-06-04 13:15:00|29623.1|29532.1|29622.6|29531.6|29623.2|29532.2|29621.9|29530.9|17
1654348510000|2022-06-04 13:15:10|29622.4|29531.4|29616.9|29525.9|29622.5|29531.5|29616.4|29525.4|17
1654348520000|2022-06-04 13:15:20|29617.4|29526.4|29616.9|29525.9|29618|29527|29616.6|29525.6|27
1654348530000|2022-06-04 13:15:30|29617|29526|29617.5|29526.5|29618.1|29527.1|29616.6|29525.6|28
1654348540000|2022-06-04 13:15:40|29617.4|29526.4|29618.4|29527.4|29619|29528|29616.6|29525.6|23
1654348550000|2022-06-04 13:15:50|29617.8|29526.8|29614.7|29523.7|29618.2|29527.2|29614.7|29523.7|17
1654348560000|2022-06-04 13:16:00|29614.9|29523.9|29617.1|29526.1|29617.5|29526.5|29614.6|29523.6|21
1654348570000|2022-06-04 13:16:10|29617|29526|29616.8|29525.8|29617.5|29526.5|29616.8|29525.8|18
1654348580000|2022-06-04 13:16:20|29617.1|29526.1|29612.1|29521.1|29617.1|29526.1|29612.1|29521.1|17
1654348590000|2022-06-04 13:16:30|29612|29521|29615.5|29524.5|29615.5|29524.5|29611.6|29520.6|12
1654348600000|2022-06-04 13:16:40|29615.8|29524.8|29617.6|29526.6|29619.1|29528.1|29615|29524|21
1654348610000|2022-06-04 13:16:50|29617.8|29526.8|29613.6|29522.6|29618.3|29527.3|29613.4|29522.4|20
1654348620000|2022-06-04 13:17:00|29613.7|29522.7|29620.7|29529.7|29620.7|29529.7|29613.7|29522.7|17
1654348630000|2022-06-04 13:17:10|29622.6|29531.6|29627.5|29536.5|29627.5|29536.5|29622.6|29531.6|27
1654348640000|2022-06-04 13:17:20|29629|29538|29649.3|29558.3|29650.7|29559.7|29629|29538|25
1654348650000|2022-06-04 13:17:30|29649.2|29558.2|29628.5|29537.5|29650|29559|29624.8|29533.8|32
1654348660000|2022-06-04 13:17:40|29628.4|29537.4|29627|29536|29630.3|29539.3|29627|29536|17
1654348670000|2022-06-04 13:17:50|29626.8|29535.8|29618.5|29527.5|29626.8|29535.8|29618.5|29527.5|13
1654348680000|2022-06-04 13:18:00|29618.6|29527.6|29619.9|29528.9|29622.2|29531.2|29618.4|29527.4|19
1654348690000|2022-06-04 13:18:10|29619.8|29528.8|29619.6|29528.6|29619.8|29528.8|29618.2|29527.2|18
1654348700000|2022-06-04 13:18:20|29619.7|29528.7|29615.2|29524.2|29619.9|29528.9|29615.1|29524.1|19
1654348710000|2022-06-04 13:18:30|29615.1|29524.1|29615|29524|29616.1|29525.1|29614.8|29523.8|15
1654348720000|2022-06-04 13:18:40|29614.9|29523.9|29615|29524|29615.3|29524.3|29614.1|29523.1|12
1654348730000|2022-06-04 13:18:50|29616.5|29525.5|29616.5|29525.5|29617.4|29526.4|29616.4|29525.4|12
1654348740000|2022-06-04 13:19:00|29616.4|29525.4|29618.3|29527.3|29618.5|29527.5|29616.4|29525.4|21
1654348750000|2022-06-04 13:19:10|29618|29527|29617.3|29526.3|29618|29527|29617.2|29526.2|9
1654348760000|2022-06-04 13:19:20|29617.2|29526.2|29617.5|29526.5|29618.6|29527.6|29617.2|29526.2|20
1654348770000|2022-06-04 13:19:30|29616.2|29525.2|29616.3|29525.3|29616.3|29525.3|29615.7|29524.7|17
1654348780000|2022-06-04 13:19:40|29615.9|29524.9|29611.4|29520.4|29616.6|29525.6|29609.6|29518.6|24
1654348790000|2022-06-04 13:19:50|29611.5|29520.5|29612.9|29521.9|29612.9|29521.9|29611.4|29520.4|18
1654348800000|2022-06-04 13:20:00|29612.6|29521.6|29612.4|29521.4|29612.9|29521.9|29612|29521|16
1654348810000|2022-06-04 13:20:10|29612.1|29521.1|29612.8|29521.8|29613|29522|29612.1|29521.1|13
1654348820000|2022-06-04 13:20:20|29612.5|29521.5|29612.3|29521.3|29612.6|29521.6|29612.3|29521.3|14
1654348830000|2022-06-04 13:20:30|29612.6|29521.6|29613.4|29522.4|29614|29523|29609.9|29518.9|22
1654348840000|2022-06-04 13:20:40|29610.5|29519.5|29609|29518|29610.9|29519.9|29608.9|29517.9|19
1654348850000|2022-06-04 13:20:50|29609.4|29518.4|29609.7|29518.7|29610.6|29519.6|29609.1|29518.1|20
1654348860000|2022-06-04 13:21:00|29609.5|29518.5|29609.7|29518.7|29609.8|29518.8|29609.1|29518.1|10
1654348870000|2022-06-04 13:21:10|29610.2|29519.2|29607.2|29516.2|29610.2|29519.2|29607.2|29516.2|15
1654348880000|2022-06-04 13:21:20|29608.7|29517.7|29608.6|29517.6|29609.5|29518.5|29608.5|29517.5|20
1654348890000|2022-06-04 13:21:30|29609.3|29518.3|29609.3|29518.3|29610|29519|29608.4|29517.4|19
1654348900000|2022-06-04 13:21:40|29609.2|29518.2|29608.8|29517.8|29609.6|29518.6|29608.7|29517.7|19
1654348910000|2022-06-04 13:21:50|29609.1|29518.1|29608.8|29517.8|29609.8|29518.8|29608.7|29517.7|12
1654348920000|2022-06-04 13:22:00|29608.7|29517.7|29608.7|29517.7|29609.2|29518.2|29608.1|29517.1|20
1654348930000|2022-06-04 13:22:10|29608.2|29517.2|29607.2|29516.2|29608.2|29517.2|29607.2|29516.2|8
1654348940000|2022-06-04 13:22:20|29607.5|29516.5|29606.8|29515.8|29607.8|29516.8|29606.8|29515.8|13
1654348950000|2022-06-04 13:22:30|29606.5|29515.5|29607.2|29516.2|29607.8|29516.8|29606.5|29515.5|23
1654348960000|2022-06-04 13:22:40|29606.7|29515.7|29607.1|29516.1|29607.6|29516.6|29606.7|29515.7|15
1654348970000|2022-06-04 13:22:50|29606.9|29515.9|29606.3|29515.3|29607.6|29516.6|29606.1|29515.1|18
1654348980000|2022-06-04 13:23:00|29606.4|29515.4|29606.4|29515.4|29606.8|29515.8|29606.3|29515.3|16
1654348990000|2022-06-04 13:23:10|29606.6|29515.6|29606.4|29515.4|29607|29516|29606.4|29515.4|6
1654349000000|2022-06-04 13:23:20|29606.2|29515.2|29606.1|29515.1|29606.2|29515.2|29606.1|29515.1|2
1654349010000|2022-06-04 13:23:30|29606.2|29515.2|29606.8|29515.8|29606.8|29515.8|29606.2|29515.2|9
1654349020000|2022-06-04 13:23:40|29606.9|29515.9|29608|29517|29608|29517|29606.3|29515.3|25
1654349030000|2022-06-04 13:23:50|29607.6|29516.6|29608.1|29517.1|29608.3|29517.3|29607.4|29516.4|15
1654349040000|2022-06-04 13:24:00|29607.7|29516.7|29606|29515|29608|29517|29606|29515|17
1654349050000|2022-06-04 13:24:10|29605.9|29514.9|29606|29515|29606|29515|29605.8|29514.8|3
1654349060000|2022-06-04 13:24:20|29605.7|29514.7|29604.9|29513.9|29605.7|29514.7|29604.9|29513.9|14
1654349070000|2022-06-04 13:24:30|29605|29514|29605|29514|29605.3|29514.3|29604.2|29513.2|18
1654349080000|2022-06-04 13:24:40|29605.3|29514.3|29602.8|29511.8|29605.3|29514.3|29602.5|29511.5|18
1654349090000|2022-06-04 13:24:50|29602.9|29511.9|29602.7|29511.7|29602.9|29511.9|29602.4|29511.4|9
1654349100000|2022-06-04 13:25:00|29602.4|29511.4|29590.6|29499.6|29602.7|29511.7|29586.9|29495.9|20
1654349110000|2022-06-04 13:25:10|29590.8|29499.8|29589.8|29498.8|29590.8|29499.8|29589.8|29498.8|19
1654349120000|2022-06-04 13:25:20|29589.4|29498.4|29587.8|29496.8|29589.8|29498.8|29587.7|29496.7|11
1654349130000|2022-06-04 13:25:30|29588.1|29497.1|29588.1|29497.1|29588.3|29497.3|29587.8|29496.8|19
1654349140000|2022-06-04 13:25:40|29587.9|29496.9|29588|29497|29588.6|29497.6|29587.4|29496.4|17
1654349150000|2022-06-04 13:25:50|29587.9|29496.9|29587.9|29496.9|29588.1|29497.1|29587.8|29496.8|8
1654349160000|2022-06-04 13:26:00|29587.8|29496.8|29587.9|29496.9|29588.2|29497.2|29587.8|29496.8|21
1654349170000|2022-06-04 13:26:10|29587.6|29496.6|29588.2|29497.2|29588.2|29497.2|29587.6|29496.6|14
1654349180000|2022-06-04 13:26:20|29588.1|29497.1|29588.3|29497.3|29588.3|29497.3|29588|29497|19
1654349190000|2022-06-04 13:26:30|29588.1|29497.1|29596.5|29505.5|29596.7|29505.7|29588.1|29497.1|23
1654349200000|2022-06-04 13:26:40|29596.3|29505.3|29594.3|29503.3|29596.3|29505.3|29591.7|29500.7|26
1654349210000|2022-06-04 13:26:50|29593.6|29502.6|29597.3|29506.3|29597.3|29506.3|29593.6|29502.6|19
1654349220000|2022-06-04 13:27:00|29597.4|29506.4|29600.7|29509.7|29600.7|29509.7|29597.4|29506.4|23
1654349230000|2022-06-04 13:27:10|29600.3|29509.3|29605.7|29514.7|29605.9|29514.9|29600.3|29509.3|26
1654349240000|2022-06-04 13:27:20|29604.8|29513.8|29616.3|29525.3|29616.6|29525.6|29604.8|29513.8|32
1654349250000|2022-06-04 13:27:30|29616.8|29525.8|29617.5|29526.5|29617.5|29526.5|29616.4|29525.4|34
1654349260000|2022-06-04 13:27:40|29616.8|29525.8|29612.2|29521.2|29616.8|29525.8|29611.9|29520.9|24
1654349270000|2022-06-04 13:27:50|29612|29521|29613.4|29522.4|29613.6|29522.6|29611.7|29520.7|18
1654349280000|2022-06-04 13:28:00|29613.8|29522.8|29614.7|29523.7|29614.8|29523.8|29613.1|29522.1|21
1654349290000|2022-06-04 13:28:10|29614.5|29523.5|29613|29522|29615.1|29524.1|29613|29522|26
1654349300000|2022-06-04 13:28:20|29613.5|29522.5|29613.5|29522.5|29614.4|29523.4|29612.9|29521.9|17
1654349310000|2022-06-04 13:28:30|29613.7|29522.7|29617|29526|29618.2|29527.2|29613.7|29522.7|30
1654349320000|2022-06-04 13:28:40|29616.8|29525.8|29623.8|29532.8|29625|29534|29616.8|29525.8|28
1654349330000|2022-06-04 13:28:50|29624|29533|29628.9|29537.9|29628.9|29537.9|29623.9|29532.9|29
1654349340000|2022-06-04 13:29:00|29628.7|29537.7|29636.6|29545.6|29636.8|29545.8|29628.6|29537.6|24
1654349350000|2022-06-04 13:29:10|29636.5|29545.5|29640.9|29549.9|29641.8|29550.8|29636.5|29545.5|36
1654349360000|2022-06-04 13:29:20|29640.6|29549.6|29644|29553|29646.3|29555.3|29639.4|29548.4|31
1654349370000|2022-06-04 13:29:30|29641.9|29550.9|29646.8|29555.8|29646.8|29555.8|29639|29548|22
1654349380000|2022-06-04 13:29:40|29646.9|29555.9|29648.2|29557.2|29650.9|29559.9|29646.9|29555.9|27
1654349390000|2022-06-04 13:29:50|29648.6|29557.6|29656.4|29565.4|29657.6|29566.6|29648.6|29557.6|34
1654349400000|2022-06-04 13:30:00|29656|29565|29646.5|29555.5|29656.4|29565.4|29645.6|29554.6|23
1654349410000|2022-06-04 13:30:10|29647|29556|29651.7|29560.7|29651.9|29560.9|29646.1|29555.1|24
1654349420000|2022-06-04 13:30:20|29651|29560|29652.2|29561.2|29652.4|29561.4|29650.8|29559.8|34
1654349430000|2022-06-04 13:30:30|29652.3|29561.3|29651.8|29560.8|29652.4|29561.4|29651.8|29560.8|24
1654349440000|2022-06-04 13:30:40|29652|29561|29652|29561|29652.6|29561.6|29651.8|29560.8|21
1654349450000|2022-06-04 13:30:50|29652.1|29561.1|29651.8|29560.8|29652.5|29561.5|29650.4|29559.4|24
1654349460000|2022-06-04 13:31:00|29652|29561|29652|29561|29652.5|29561.5|29651.9|29560.9|27
1654349470000|2022-06-04 13:31:10|29652.7|29561.7|29653|29562|29653.2|29562.2|29652.5|29561.5|9
1654349480000|2022-06-04 13:31:20|29653.1|29562.1|29652.4|29561.4|29653.1|29562.1|29651.7|29560.7|18
1654349490000|2022-06-04 13:31:30|29652.9|29561.9|29652.6|29561.6|29653.3|29562.3|29652.2|29561.2|23
1654349500000|2022-06-04 13:31:40|29652.2|29561.2|29652.2|29561.2|29652.7|29561.7|29652.1|29561.1|9
1654349510000|2022-06-04 13:31:50|29652.3|29561.3|29652.4|29561.4|29652.6|29561.6|29652.2|29561.2|13
1654349520000|2022-06-04 13:32:00|29652.3|29561.3|29649.3|29558.3|29652.6|29561.6|29646.8|29555.8|22
1654349530000|2022-06-04 13:32:10|29649|29558|29649.5|29558.5|29650.6|29559.6|29649|29558|18
1654349540000|2022-06-04 13:32:20|29649.2|29558.2|29650|29559|29650|29559|29648.8|29557.8|12
1654349550000|2022-06-04 13:32:30|29649.5|29558.5|29650.9|29559.9|29651|29560|29648.8|29557.8|14
1654349560000|2022-06-04 13:32:40|29650.8|29559.8|29650.9|29559.9|29651|29560|29650.6|29559.6|6
1654349570000|2022-06-04 13:32:50|29650.8|29559.8|29651.3|29560.3|29651.7|29560.7|29650.8|29559.8|13
1654349580000|2022-06-04 13:33:00|29651.2|29560.2|29651.3|29560.3|29651.7|29560.7|29650.5|29559.5|22
1654349590000|2022-06-04 13:33:10|29651|29560|29650.7|29559.7|29651.7|29560.7|29650.5|29559.5|20
1654349600000|2022-06-04 13:33:20|29650.6|29559.6|29649|29558|29651.6|29560.6|29648.4|29557.4|16
1654349610000|2022-06-04 13:33:30|29649.1|29558.1|29642|29551|29649.1|29558.1|29640|29549|21
1654349620000|2022-06-04 13:33:40|29641.8|29550.8|29641.9|29550.9|29642.1|29551.1|29641.4|29550.4|15
1654349630000|2022-06-04 13:33:50|29642|29551|29641.3|29550.3|29642|29551|29641.1|29550.1|15
1654349640000|2022-06-04 13:34:00|29641.2|29550.2|29639.1|29548.1|29641.7|29550.7|29639.1|29548.1|20
1654349650000|2022-06-04 13:34:10|29639.2|29548.2|29638.9|29547.9|29639.2|29548.2|29638.6|29547.6|9
1654349660000|2022-06-04 13:34:20|29639|29548|29638.9|29547.9|29639.2|29548.2|29638.5|29547.5|15
1654349670000|2022-06-04 13:34:30|29639.1|29548.1|29638.6|29547.6|29639.1|29548.1|29638.4|29547.4|15
1654349680000|2022-06-04 13:34:40|29638.7|29547.7|29638.8|29547.8|29641.5|29550.5|29638.7|29547.7|25
1654349690000|2022-06-04 13:34:50|29638.1|29547.1|29637.9|29546.9|29638.2|29547.2|29637.6|29546.6|12
1654349700000|2022-06-04 13:35:00|29638.2|29547.2|29637.9|29546.9|29638.3|29547.3|29637.9|29546.9|15
1654349710000|2022-06-04 13:35:10|29638|29547|29647.6|29556.6|29648.6|29557.6|29637.8|29546.8|19
1654349720000|2022-06-04 13:35:20|29646.4|29555.4|29646.1|29555.1|29647.5|29556.5|29645.7|29554.7|30
1654349730000|2022-06-04 13:35:30|29645.7|29554.7|29646.9|29555.9|29647.6|29556.6|29645.7|29554.7|15
1654349740000|2022-06-04 13:35:40|29646.8|29555.8|29639.3|29548.3|29646.8|29555.8|29639.1|29548.1|18
1654349750000|2022-06-04 13:35:50|29639.4|29548.4|29636.8|29545.8|29640|29549|29635.7|29544.7|19
1654349760000|2022-06-04 13:36:00|29637.1|29546.1|29637|29546|29637.4|29546.4|29636.5|29545.5|24
1654349770000|2022-06-04 13:36:10|29637.2|29546.2|29636.8|29545.8|29637.2|29546.2|29636.6|29545.6|16
1654349780000|2022-06-04 13:36:20|29636.7|29545.7|29638.1|29547.1|29639.3|29548.3|29636.5|29545.5|18
1654349790000|2022-06-04 13:36:30|29638|29547|29641.9|29550.9|29642.8|29551.8|29638|29547|19
1654349800000|2022-06-04 13:36:40|29641.8|29550.8|29641|29550|29641.8|29550.8|29640.3|29549.3|17
1654349810000|2022-06-04 13:36:50|29640.9|29549.9|29637.8|29546.8|29642.4|29551.4|29637.7|29546.7|23
1654349820000|2022-06-04 13:37:00|29637.6|29546.6|29639.1|29548.1|29639.7|29548.7|29637.6|29546.6|19
1654349830000|2022-06-04 13:37:10|29639.2|29548.2|29639.6|29548.6|29639.9|29548.9|29639.2|29548.2|13
1654349840000|2022-06-04 13:37:20|29639.5|29548.5|29639.6|29548.6|29639.9|29548.9|29638.9|29547.9|14
1654349850000|2022-06-04 13:37:30|29639.3|29548.3|29639|29548|29639.6|29548.6|29638.4|29547.4|18
1654349860000|2022-06-04 13:37:40|29638.7|29547.7|29639.5|29548.5|29639.5|29548.5|29638.7|29547.7|12
1654349870000|2022-06-04 13:37:50|29639.7|29548.7|29637.7|29546.7|29639.9|29548.9|29637.4|29546.4|21
1654349880000|2022-06-04 13:38:00|29637.2|29546.2|29640.1|29549.1|29640.1|29549.1|29637.2|29546.2|13
1654349890000|2022-06-04 13:38:10|29639.7|29548.7|29639.8|29548.8|29640.2|29549.2|29639.7|29548.7|15
1654349900000|2022-06-04 13:38:20|29639.7|29548.7|29639.6|29548.6|29640|29549|29638.9|29547.9|12
1654349910000|2022-06-04 13:38:30|29639.7|29548.7|29638.7|29547.7|29639.8|29548.8|29638.3|29547.3|13
1654349920000|2022-06-04 13:38:40|29639.2|29548.2|29638.3|29547.3|29639.2|29548.2|29638.3|29547.3|6
1654349930000|2022-06-04 13:38:50|29635.6|29544.6|29634.5|29543.5|29635.6|29544.6|29632.5|29541.5|21
1654349940000|2022-06-04 13:39:00|29634.9|29543.9|29636.7|29545.7|29636.7|29545.7|29634.8|29543.8|17
1654349950000|2022-06-04 13:39:10|29636.4|29545.4|29636.9|29545.9|29637|29546|29634.9|29543.9|14
1654349960000|2022-06-04 13:39:20|29636.8|29545.8|29636.5|29545.5|29636.9|29545.9|29636.2|29545.2|23
1654349970000|2022-06-04 13:39:30|29636.3|29545.3|29636.4|29545.4|29636.8|29545.8|29636.2|29545.2|19
1654349980000|2022-06-04 13:39:40|29636.5|29545.5|29636.4|29545.4|29636.8|29545.8|29636.2|29545.2|14
1654349990000|2022-06-04 13:39:50|29636.3|29545.3|29637.2|29546.2|29637.2|29546.2|29636.2|29545.2|16
1654350000000|2022-06-04 13:40:00|29637|29546|29635.8|29544.8|29637.2|29546.2|29635.1|29544.1|18
1654350010000|2022-06-04 13:40:10|29636.4|29545.4|29636.4|29545.4|29636.7|29545.7|29636.4|29545.4|9
1654350020000|2022-06-04 13:40:20|29636.5|29545.5|29636.9|29545.9|29636.9|29545.9|29636.4|29545.4|14
1654350030000|2022-06-04 13:40:30|29636.8|29545.8|29636.7|29545.7|29637|29546|29636.6|29545.6|12
1654350040000|2022-06-04 13:40:40|29636.9|29545.9|29636.5|29545.5|29636.9|29545.9|29636.5|29545.5|11
1654350050000|2022-06-04 13:40:50|29636.2|29545.2|29636.3|29545.3|29636.3|29545.3|29636.2|29545.2|2
1654350060000|2022-06-04 13:41:00|29636.4|29545.4|29636.9|29545.9|29637.3|29546.3|29636.1|29545.1|24
1654350070000|2022-06-04 13:41:10|29636.8|29545.8|29637.1|29546.1|29637.3|29546.3|29636.8|29545.8|16
1654350080000|2022-06-04 13:41:20|29637|29546|29634.2|29543.2|29637.2|29546.2|29633.9|29542.9|17
1654350090000|2022-06-04 13:41:30|29634.4|29543.4|29622.2|29531.2|29634.6|29543.6|29622|29531|20
1654350100000|2022-06-04 13:41:40|29621.7|29530.7|29619.6|29528.6|29621.7|29530.7|29619|29528|15
1654350110000|2022-06-04 13:41:50|29619.5|29528.5|29618.5|29527.5|29619.6|29528.6|29618.4|29527.4|23
1654350120000|2022-06-04 13:42:00|29619|29528|29624|29533|29624.6|29533.6|29618.7|29527.7|22
1654350130000|2022-06-04 13:42:10|29624.2|29533.2|29624.3|29533.3|29625.2|29534.2|29623.9|29532.9|23
1654350140000|2022-06-04 13:42:20|29624.2|29533.2|29622.6|29531.6|29624.6|29533.6|29622.2|29531.2|23
1654350150000|2022-06-04 13:42:30|29622.7|29531.7|29622.9|29531.9|29623.3|29532.3|29621.9|29530.9|18
1654350160000|2022-06-04 13:42:40|29623|29532|29623.1|29532.1|29623.3|29532.3|29622.5|29531.5|12
1654350170000|2022-06-04 13:42:50|29623|29532|29622.8|29531.8|29623.2|29532.2|29622.2|29531.2|11
1654350180000|2022-06-04 13:43:00|29622.7|29531.7|29623|29532|29624|29533|29622.6|29531.6|19
1654350190000|2022-06-04 13:43:10|29623.1|29532.1|29623.2|29532.2|29623.8|29532.8|29623.1|29532.1|15
1654350200000|2022-06-04 13:43:20|29623.1|29532.1|29623.2|29532.2|29623.5|29532.5|29623|29532|12
1654350210000|2022-06-04 13:43:30|29623.3|29532.3|29623.2|29532.2|29623.4|29532.4|29623.1|29532.1|19
1654350220000|2022-06-04 13:43:40|29623.3|29532.3|29623.8|29532.8|29623.8|29532.8|29623.3|29532.3|18
1654350230000|2022-06-04 13:43:50|29623.7|29532.7|29627.6|29536.6|29627.6|29536.6|29623.7|29532.7|19
1654350240000|2022-06-04 13:44:00|29627.5|29536.5|29631.4|29540.4|29631.5|29540.5|29627.4|29536.4|16
1654350250000|2022-06-04 13:44:10|29631.7|29540.7|29632.4|29541.4|29632.6|29541.6|29631.4|29540.4|21
1654350260000|2022-06-04 13:44:20|29632.3|29541.3|29632.5|29541.5|29632.8|29541.8|29632.2|29541.2|9
1654350270000|2022-06-04 13:44:30|29632.6|29541.6|29628.8|29537.8|29633.1|29542.1|29628.2|29537.2|19
1654350280000|2022-06-04 13:44:40|29628.9|29537.9|29624.6|29533.6|29628.9|29537.9|29624.6|29533.6|27
1654350290000|2022-06-04 13:44:50|29624.8|29533.8|29626.8|29535.8|29626.8|29535.8|29624.7|29533.7|19
1654350300000|2022-06-04 13:45:00|29626.7|29535.7|29627.3|29536.3|29627.4|29536.4|29626.1|29535.1|19
1654350310000|2022-06-04 13:45:10|29627.4|29536.4|29627|29536|29627.4|29536.4|29626.9|29535.9|8
1654350320000|2022-06-04 13:45:20|29627.1|29536.1|29625.5|29534.5|29627.1|29536.1|29625.3|29534.3|16
1654350330000|2022-06-04 13:45:30|29625.6|29534.6|29626.7|29535.7|29626.8|29535.8|29625.2|29534.2|22
1654350340000|2022-06-04 13:45:40|29626|29535|29626.2|29535.2|29626.5|29535.5|29625.7|29534.7|14
1654350350000|2022-06-04 13:45:50|29626.5|29535.5|29625.6|29534.6|29627.1|29536.1|29625.4|29534.4|23
1654350360000|2022-06-04 13:46:00|29626|29535|29623.3|29532.3|29626.3|29535.3|29623|29532|20
1654350370000|2022-06-04 13:46:10|29623|29532|29619.7|29528.7|29623.1|29532.1|29619.7|29528.7|24
1654350380000|2022-06-04 13:46:20|29619.6|29528.6|29617.9|29526.9|29620|29529|29617.9|29526.9|19
1654350390000|2022-06-04 13:46:30|29617.8|29526.8|29617.8|29526.8|29618|29527|29617.2|29526.2|15
1654350400000|2022-06-04 13:46:40|29617.1|29526.1|29617.5|29526.5|29617.7|29526.7|29617.1|29526.1|12
1654350410000|2022-06-04 13:46:50|29617.4|29526.4|29617.8|29526.8|29617.8|29526.8|29617.2|29526.2|16
1654350420000|2022-06-04 13:47:00|29617.6|29526.6|29617.3|29526.3|29617.8|29526.8|29616.8|29525.8|18
1654350430000|2022-06-04 13:47:10|29617.2|29526.2|29622.7|29531.7|29622.7|29531.7|29617.2|29526.2|15
1654350440000|2022-06-04 13:47:20|29622.3|29531.3|29622|29531|29622.6|29531.6|29621.8|29530.8|15
1654350450000|2022-06-04 13:47:30|29621.6|29530.6|29622.2|29531.2|29622.9|29531.9|29620.1|29529.1|21
1654350460000|2022-06-04 13:47:40|29622.7|29531.7|29622.4|29531.4|29622.7|29531.7|29622.4|29531.4|12
1654350470000|2022-06-04 13:47:50|29622.7|29531.7|29620.8|29529.8|29622.7|29531.7|29620.5|29529.5|13
1654350480000|2022-06-04 13:48:00|29620.7|29529.7|29621.9|29530.9|29622|29531|29620.6|29529.6|18
1654350490000|2022-06-04 13:48:10|29621.8|29530.8|29618.4|29527.4|29622.4|29531.4|29618.4|29527.4|19
1654350500000|2022-06-04 13:48:20|29618.5|29527.5|29619.1|29528.1|29619.2|29528.2|29618.5|29527.5|15
1654350510000|2022-06-04 13:48:30|29618.3|29527.3|29619.3|29528.3|29619.6|29528.6|29618.2|29527.2|15
1654350520000|2022-06-04 13:48:40|29618.9|29527.9|29618.5|29527.5|29619.3|29528.3|29618.4|29527.4|16
1654350530000|2022-06-04 13:48:50|29618.6|29527.6|29616.1|29525.1|29618.6|29527.6|29616.1|29525.1|16
1654350540000|2022-06-04 13:49:00|29616|29525|29617.4|29526.4|29617.6|29526.6|29616|29525|20
1654350550000|2022-06-04 13:49:10|29617.3|29526.3|29617.2|29526.2|29617.8|29526.8|29617.2|29526.2|15
1654350560000|2022-06-04 13:49:20|29617.1|29526.1|29617.1|29526.1|29617.3|29526.3|29616.9|29525.9|12
1654350570000|2022-06-04 13:49:30|29616.3|29525.3|29617.8|29526.8|29617.9|29526.9|29616.3|29525.3|18
1654350580000|2022-06-04 13:49:40|29617.7|29526.7|29617.3|29526.3|29617.9|29526.9|29616.6|29525.6|18
1654350590000|2022-06-04 13:49:50|29616.9|29525.9|29617.7|29526.7|29618|29527|29616.9|29525.9|8
1654350600000|2022-06-04 13:50:00|29617.4|29526.4|29617.4|29526.4|29617.4|29526.4|29617.1|29526.1|6
1654350610000|2022-06-04 13:50:10|29617.5|29526.5|29617.6|29526.6|29617.6|29526.6|29617.4|29526.4|7
1654350620000|2022-06-04 13:50:20|29617.7|29526.7|29616.7|29525.7|29617.7|29526.7|29616.6|29525.6|18
1654350630000|2022-06-04 13:50:30|29616.9|29525.9|29613.5|29522.5|29617.3|29526.3|29613.5|29522.5|22
1654350640000|2022-06-04 13:50:40|29613.4|29522.4|29614.1|29523.1|29614.6|29523.6|29613.4|29522.4|25
1654350650000|2022-06-04 13:50:50|29614.2|29523.2|29613.4|29522.4|29614.4|29523.4|29612.8|29521.8|24
1654350660000|2022-06-04 13:51:00|29613.3|29522.3|29607.7|29516.7|29613.3|29522.3|29607.5|29516.5|22
1654350670000|2022-06-04 13:51:10|29607.9|29516.9|29608.6|29517.6|29608.8|29517.8|29607.9|29516.9|12
1654350680000|2022-06-04 13:51:20|29608.5|29517.5|29608.4|29517.4|29608.8|29517.8|29608.3|29517.3|22
1654350690000|2022-06-04 13:51:30|29608.3|29517.3|29608.1|29517.1|29608.3|29517.3|29608|29517|17
1654350700000|2022-06-04 13:51:40|29608.3|29517.3|29608.5|29517.5|29608.6|29517.6|29608.3|29517.3|9
1654350710000|2022-06-04 13:51:50|29608.1|29517.1|29610.3|29519.3|29612.4|29521.4|29607.9|29516.9|20
1654350720000|2022-06-04 13:52:00|29610.2|29519.2|29609.3|29518.3|29610.3|29519.3|29609.1|29518.1|12
1654350730000|2022-06-04 13:52:10|29609.2|29518.2|29605.9|29514.9|29609.2|29518.2|29605.5|29514.5|24
1654350740000|2022-06-04 13:52:20|29606|29515|29604.6|29513.6|29606|29515|29604.6|29513.6|16
1654350750000|2022-06-04 13:52:30|29604.7|29513.7|29604.7|29513.7|29604.9|29513.9|29604.5|29513.5|11
1654350760000|2022-06-04 13:52:40|29604.8|29513.8|29605|29514|29605.6|29514.6|29604.5|29513.5|15
1654350770000|2022-06-04 13:52:50|29605.3|29514.3|29607.8|29516.8|29607.8|29516.8|29605.3|29514.3|20
1654350780000|2022-06-04 13:53:00|29607.9|29516.9|29607.3|29516.3|29608.2|29517.2|29607.3|29516.3|18
1654350790000|2022-06-04 13:53:10|29607.4|29516.4|29606.9|29515.9|29607.4|29516.4|29606.9|29515.9|14
1654350800000|2022-06-04 13:53:20|29607.1|29516.1|29603.3|29512.3|29608.9|29517.9|29603.3|29512.3|17
1654350810000|2022-06-04 13:53:30|29602|29511|29601.6|29510.6|29603.1|29512.1|29601.2|29510.2|20
1654350820000|2022-06-04 13:53:40|29601.4|29510.4|29601.3|29510.3|29601.7|29510.7|29601|29510|13
1654350830000|2022-06-04 13:53:50|29601|29510|29600.9|29509.9|29601|29510|29600.5|29509.5|6
1654350840000|2022-06-04 13:54:00|29600.8|29509.8|29602.9|29511.9|29602.9|29511.9|29600.5|29509.5|19
1654350850000|2022-06-04 13:54:10|29602.7|29511.7|29603.7|29512.7|29604.6|29513.6|29602.1|29511.1|27
1654350860000|2022-06-04 13:54:20|29604.1|29513.1|29601.9|29510.9|29604.1|29513.1|29601.4|29510.4|27
1654350870000|2022-06-04 13:54:30|29602|29511|29601.5|29510.5|29602.5|29511.5|29601.1|29510.1|28
1654350880000|2022-06-04 13:54:40|29601.7|29510.7|29601.2|29510.2|29601.7|29510.7|29600.9|29509.9|25
1654350890000|2022-06-04 13:54:50|29601.1|29510.1|29601.4|29510.4|29601.6|29510.6|29601.1|29510.1|10
1654350900000|2022-06-04 13:55:00|29601.3|29510.3|29601.8|29510.8|29602.1|29511.1|29601.2|29510.2|16
1654350910000|2022-06-04 13:55:10|29602.1|29511.1|29602.4|29511.4|29602.4|29511.4|29601.1|29510.1|17
1654350920000|2022-06-04 13:55:20|29601.9|29510.9|29602.1|29511.1|29602.2|29511.2|29601.7|29510.7|10
1654350930000|2022-06-04 13:55:30|29602.2|29511.2|29602.1|29511.1|29602.4|29511.4|29601.8|29510.8|13
1654350940000|2022-06-04 13:55:40|29601.4|29510.4|29604.6|29513.6|29604.6|29513.6|29601.3|29510.3|22
1654350950000|2022-06-04 13:55:50|29604.5|29513.5|29604.7|29513.7|29605.8|29514.8|29604.3|29513.3|21
1654350960000|2022-06-04 13:56:00|29604.8|29513.8|29611.9|29520.9|29611.9|29520.9|29604.5|29513.5|24
1654350970000|2022-06-04 13:56:10|29613.6|29522.6|29615.9|29524.9|29616.1|29525.1|29613.4|29522.4|25
1654350980000|2022-06-04 13:56:20|29616|29525|29616.5|29525.5|29616.7|29525.7|29615.2|29524.2|27
1654350990000|2022-06-04 13:56:30|29615.9|29524.9|29615.5|29524.5|29616.5|29525.5|29615.3|29524.3|23
1654351000000|2022-06-04 13:56:40|29612.5|29521.5|29613.3|29522.3|29613.3|29522.3|29611.5|29520.5|18
1654351010000|2022-06-04 13:56:50|29613.4|29522.4|29613.6|29522.6|29613.8|29522.8|29612.9|29521.9|18
1654351020000|2022-06-04 13:57:00|29613.2|29522.2|29614.9|29523.9|29616.3|29525.3|29613.2|29522.2|19
1654351030000|2022-06-04 13:57:10|29615|29524|29609.4|29518.4|29615.1|29524.1|29609.4|29518.4|22
1654351040000|2022-06-04 13:57:20|29609.5|29518.5|29609.8|29518.8|29610.3|29519.3|29609.5|29518.5|18
1654351050000|2022-06-04 13:57:30|29610|29519|29610.5|29519.5|29610.9|29519.9|29609.5|29518.5|25
1654351060000|2022-06-04 13:57:40|29610.4|29519.4|29612.3|29521.3|29612.3|29521.3|29610.2|29519.2|22
1654351070000|2022-06-04 13:57:50|29611.5|29520.5|29612.2|29521.2|29612.4|29521.4|29611.3|29520.3|21
1654351080000|2022-06-04 13:58:00|29612|29521|29611.8|29520.8|29612.3|29521.3|29611.7|29520.7|17
1654351090000|2022-06-04 13:58:10|29612.1|29521.1|29612|29521|29612.2|29521.2|29611.6|29520.6|23
1654351100000|2022-06-04 13:58:20|29611.9|29520.9|29611.5|29520.5|29612.2|29521.2|29611.1|29520.1|22
1654351110000|2022-06-04 13:58:30|29612.1|29521.1|29612.2|29521.2|29612.2|29521.2|29611.8|29520.8|14
1654351120000|2022-06-04 13:58:40|29612|29521|29611.9|29520.9|29612.1|29521.1|29611.6|29520.6|14
1654351130000|2022-06-04 13:58:50|29612|29521|29611.3|29520.3|29612.2|29521.2|29611.3|29520.3|15
1654351140000|2022-06-04 13:59:00|29611.4|29520.4|29611.5|29520.5|29611.6|29520.6|29609.3|29518.3|18
1654351150000|2022-06-04 13:59:10|29611.6|29520.6|29611.7|29520.7|29611.7|29520.7|29611.3|29520.3|14
1654351160000|2022-06-04 13:59:20|29612|29521|29613.7|29522.7|29614.2|29523.2|29611.7|29520.7|28
1654351170000|2022-06-04 13:59:30|29613.6|29522.6|29614.1|29523.1|29614.3|29523.3|29613.6|29522.6|22
1654351180000|2022-06-04 13:59:40|29614.3|29523.3|29614.3|29523.3|29614.3|29523.3|29613.9|29522.9|18
1654351190000|2022-06-04 13:59:50|29614.1|29523.1|29614.4|29523.4|29614.8|29523.8|29613.5|29522.5|25
1654351200000|2022-06-04 14:00:00|29615|29524|29615.4|29524.4|29615.4|29524.4|29614.2|29523.2|19
1654351210000|2022-06-04 14:00:10|29615.5|29524.5|29616.5|29525.5|29616.6|29525.6|29615.3|29524.3|19
1654351220000|2022-06-04 14:00:20|29617.5|29526.5|29621.7|29530.7|29622|29531|29617.5|29526.5|20
1654351230000|2022-06-04 14:00:30|29621.8|29530.8|29621.2|29530.2|29622.3|29531.3|29618.8|29527.8|21
1654351240000|2022-06-04 14:00:40|29621.5|29530.5|29620.8|29529.8|29621.5|29530.5|29620.1|29529.1|14
1654351250000|2022-06-04 14:00:50|29620.7|29529.7|29621.1|29530.1|29621.3|29530.3|29620.5|29529.5|14
1654351260000|2022-06-04 14:01:00|29621.2|29530.2|29619.1|29528.1|29621.4|29530.4|29619.1|29528.1|25
1654351270000|2022-06-04 14:01:10|29618.5|29527.5|29618.6|29527.6|29618.9|29527.9|29618.5|29527.5|15
1654351280000|2022-06-04 14:01:20|29618.7|29527.7|29615.6|29524.6|29619.8|29528.8|29615.6|29524.6|21
1654351290000|2022-06-04 14:01:30|29615.5|29524.5|29611.7|29520.7|29615.5|29524.5|29611.2|29520.2|12
1654351300000|2022-06-04 14:01:40|29612|29521|29611.8|29520.8|29612.6|29521.6|29611.3|29520.3|15
1654351310000|2022-06-04 14:01:50|29611.7|29520.7|29611.3|29520.3|29612|29521|29611.2|29520.2|12
1654351320000|2022-06-04 14:02:00|29611.2|29520.2|29610.8|29519.8|29611.5|29520.5|29610.4|29519.4|18
1654351330000|2022-06-04 14:02:10|29610.6|29519.6|29610.9|29519.9|29611.2|29520.2|29610.4|29519.4|16
1654351340000|2022-06-04 14:02:20|29609.8|29518.8|29602.4|29511.4|29609.9|29518.9|29601.9|29510.9|30
1654351350000|2022-06-04 14:02:30|29602.7|29511.7|29601.2|29510.2|29602.7|29511.7|29600.7|29509.7|24
1654351360000|2022-06-04 14:02:40|29601|29510|29601.5|29510.5|29601.6|29510.6|29600.8|29509.8|19
1654351370000|2022-06-04 14:02:50|29601.6|29510.6|29600.9|29509.9|29601.8|29510.8|29600.5|29509.5|20
1654351380000|2022-06-04 14:03:00|29601.4|29510.4|29600.9|29509.9|29601.5|29510.5|29600.8|29509.8|11
1654351390000|2022-06-04 14:03:10|29601.1|29510.1|29598.5|29507.5|29601.2|29510.2|29596.2|29505.2|26
1654351400000|2022-06-04 14:03:20|29598.7|29507.7|29598|29507|29601.4|29510.4|29597.4|29506.4|27
1654351410000|2022-06-04 14:03:30|29598.1|29507.1|29598.2|29507.2|29599.7|29508.7|29597.1|29506.1|29
1654351420000|2022-06-04 14:03:40|29597.8|29506.8|29604.2|29513.2|29605.9|29514.9|29597.8|29506.8|30
1654351430000|2022-06-04 14:03:50|29604.5|29513.5|29604.2|29513.2|29605.3|29514.3|29603.7|29512.7|27
1654351440000|2022-06-04 14:04:00|29604.1|29513.1|29603|29512|29605.9|29514.9|29602.2|29511.2|21
1654351450000|2022-06-04 14:04:10|29603.1|29512.1|29602.3|29511.3|29603.1|29512.1|29601.6|29510.6|23
1654351460000|2022-06-04 14:04:20|29602.6|29511.6|29601.3|29510.3|29602.6|29511.6|29600.9|29509.9|25
1654351470000|2022-06-04 14:04:30|29601.6|29510.6|29603.1|29512.1|29603.2|29512.2|29600.9|29509.9|24
1654351480000|2022-06-04 14:04:40|29603.3|29512.3|29602.7|29511.7|29604.1|29513.1|29602|29511|26
1654351490000|2022-06-04 14:04:50|29601.9|29510.9|29602.3|29511.3|29603|29512|29601.5|29510.5|23
1654351500000|2022-06-04 14:05:00|29601.2|29510.2|29602.3|29511.3|29603.8|29512.8|29601.2|29510.2|25
1654351510000|2022-06-04 14:05:10|29602.4|29511.4|29602.5|29511.5|29602.6|29511.6|29600.9|29509.9|23
1654351520000|2022-06-04 14:05:20|29601.1|29510.1|29600.3|29509.3|29602.5|29511.5|29600.2|29509.2|25
1654351530000|2022-06-04 14:05:30|29601.5|29510.5|29590.6|29499.6|29602|29511|29590.6|29499.6|29
1654351540000|2022-06-04 14:05:40|29590.4|29499.4|29591.1|29500.1|29591.2|29500.2|29590.2|29499.2|12
1654351550000|2022-06-04 14:05:50|29589.9|29498.9|29588.6|29497.6|29589.9|29498.9|29588.5|29497.5|10
1654351560000|2022-06-04 14:06:00|29588.4|29497.4|29554.6|29463.6|29588.7|29497.7|29553.5|29462.5|27
1654351570000|2022-06-04 14:06:10|29555|29464|29523.6|29432.6|29557.6|29466.6|29523.6|29432.6|33
1654351580000|2022-06-04 14:06:20|29521.2|29430.2|29514.2|29423.2|29528.8|29437.8|29509.3|29418.3|40
1654351590000|2022-06-04 14:06:30|29514.4|29423.4|29544.9|29453.9|29549|29458|29514.4|29423.4|37
1654351600000|2022-06-04 14:06:40|29544.4|29453.4|29532|29441|29545|29454|29531.2|29440.2|30
1654351610000|2022-06-04 14:06:50|29532.1|29441.1|29526.9|29435.9|29532.1|29441.1|29526.5|29435.5|30
1654351620000|2022-06-04 14:07:00|29526.8|29435.8|29519.1|29428.1|29527.1|29436.1|29518.2|29427.2|31
1654351630000|2022-06-04 14:07:10|29519.7|29428.7|29537.2|29446.2|29537.2|29446.2|29519.7|29428.7|34
1654351640000|2022-06-04 14:07:20|29538.4|29447.4|29540|29449|29554.9|29463.9|29534.2|29443.2|32
1654351650000|2022-06-04 14:07:30|29539.8|29448.8|29533|29442|29541.1|29450.1|29533|29442|39
1654351660000|2022-06-04 14:07:40|29534.2|29443.2|29534.1|29443.1|29536|29445|29533.1|29442.1|33
1654351670000|2022-06-04 14:07:50|29534.3|29443.3|29548.6|29457.6|29548.6|29457.6|29533.7|29442.7|29
1654351680000|2022-06-04 14:08:00|29548.8|29457.8|29545.3|29454.3|29551|29460|29544.1|29453.1|29
1654351690000|2022-06-04 14:08:10|29545.7|29454.7|29537.9|29446.9|29545.8|29454.8|29533.5|29442.5|30
1654351700000|2022-06-04 14:08:20|29538.2|29447.2|29537.1|29446.1|29541.8|29450.8|29537.1|29446.1|32
1654351710000|2022-06-04 14:08:30|29536.6|29445.6|29544|29453|29545.1|29454.1|29535.5|29444.5|30
1654351720000|2022-06-04 14:08:40|29544.1|29453.1|29542.8|29451.8|29544.2|29453.2|29542.4|29451.4|16
1654351730000|2022-06-04 14:08:50|29542.7|29451.7|29543.2|29452.2|29543.5|29452.5|29541.9|29450.9|20
1654351740000|2022-06-04 14:09:00|29543.1|29452.1|29542.1|29451.1|29544|29453|29541.8|29450.8|26
1654351750000|2022-06-04 14:09:10|29542.9|29451.9|29532.8|29441.8|29543.1|29452.1|29532.8|29441.8|26
1654351760000|2022-06-04 14:09:20|29533.3|29442.3|29537.5|29446.5|29538.1|29447.1|29533.3|29442.3|19
1654351770000|2022-06-04 14:09:30|29538|29447|29534.5|29443.5|29538.8|29447.8|29534.5|29443.5|20
1654351780000|2022-06-04 14:09:40|29534.4|29443.4|29532.4|29441.4|29536|29445|29532.4|29441.4|16
1654351790000|2022-06-04 14:09:50|29532.2|29441.2|29528.7|29437.7|29532.2|29441.2|29527.8|29436.8|24
1654351800000|2022-06-04 14:10:00|29528.5|29437.5|29519.3|29428.3|29529.1|29438.1|29519.1|29428.1|25
1654351810000|2022-06-04 14:10:10|29519|29428|29519.4|29428.4|29522.7|29431.7|29518.9|29427.9|27
1654351820000|2022-06-04 14:10:20|29519.6|29428.6|29519.3|29428.3|29520.2|29429.2|29519.2|29428.2|29
1654351830000|2022-06-04 14:10:30|29519.8|29428.8|29523.4|29432.4|29524.5|29433.5|29519.8|29428.8|26
1654351840000|2022-06-04 14:10:40|29523.5|29432.5|29516.4|29425.4|29523.8|29432.8|29515.5|29424.5|18
1654351850000|2022-06-04 14:10:50|29515.9|29424.9|29506.9|29415.9|29515.9|29424.9|29506.9|29415.9|26
1654351860000|2022-06-04 14:11:00|29507.9|29416.9|29531.2|29440.2|29531.4|29440.4|29507.9|29416.9|35
1654351870000|2022-06-04 14:11:10|29531.5|29440.5|29531.2|29440.2|29531.6|29440.6|29529.8|29438.8|24
1654351880000|2022-06-04 14:11:20|29531.3|29440.3|29546.7|29455.7|29546.7|29455.7|29531.3|29440.3|27
1654351890000|2022-06-04 14:11:30|29548.1|29457.1|29552.6|29461.6|29553.3|29462.3|29548.1|29457.1|30
1654351900000|2022-06-04 14:11:40|29552|29461|29545.1|29454.1|29552.8|29461.8|29545.1|29454.1|36
1654351910000|2022-06-04 14:11:50|29545.4|29454.4|29545|29454|29545.9|29454.9|29543.9|29452.9|25
1654351920000|2022-06-04 14:12:00|29544.8|29453.8|29532|29441|29545|29454|29530.8|29439.8|26
1654351930000|2022-06-04 14:12:10|29531.9|29440.9|29531.5|29440.5|29532.2|29441.2|29531.2|29440.2|22
1654351940000|2022-06-04 14:12:20|29531.6|29440.6|29535.4|29444.4|29535.4|29444.4|29531.1|29440.1|25
1654351950000|2022-06-04 14:12:30|29533.9|29442.9|29543.1|29452.1|29543.8|29452.8|29533.5|29442.5|27
1654351960000|2022-06-04 14:12:40|29543.2|29452.2|29542.9|29451.9|29543.9|29452.9|29542.8|29451.8|32
1654351970000|2022-06-04 14:12:50|29543|29452|29545.8|29454.8|29546.2|29455.2|29543|29452|32
1654351980000|2022-06-04 14:13:00|29546|29455|29545.2|29454.2|29546|29455|29544.1|29453.1|22
1654351990000|2022-06-04 14:13:10|29544.7|29453.7|29545.3|29454.3|29545.6|29454.6|29544.7|29453.7|22
1654352000000|2022-06-04 14:13:20|29545.4|29454.4|29545.4|29454.4|29545.7|29454.7|29544.1|29453.1|23
1654352010000|2022-06-04 14:13:30|29545.6|29454.6|29549.7|29458.7|29549.8|29458.8|29543.9|29452.9|27
1654352020000|2022-06-04 14:13:40|29550.5|29459.5|29549.8|29458.8|29551.2|29460.2|29548.8|29457.8|29
1654352030000|2022-06-04 14:13:50|29550|29459|29553.5|29462.5|29555.6|29464.6|29550|29459|26
1654352040000|2022-06-04 14:14:00|29553.8|29462.8|29556.9|29465.9|29557.4|29466.4|29552.9|29461.9|28
1654352050000|2022-06-04 14:14:10|29557|29466|29556|29465|29558.9|29467.9|29556|29465|29
1654352060000|2022-06-04 14:14:20|29556.4|29465.4|29558.6|29467.6|29558.7|29467.7|29555.9|29464.9|19
1654352070000|2022-06-04 14:14:30|29558.9|29467.9|29561.2|29470.2|29561.8|29470.8|29558.9|29467.9|21
1654352080000|2022-06-04 14:14:40|29561.5|29470.5|29561.5|29470.5|29561.6|29470.6|29560.6|29469.6|24
1654352090000|2022-06-04 14:14:50|29562.1|29471.1|29560.1|29469.1|29562.1|29471.1|29560.1|29469.1|23
1654352100000|2022-06-04 14:15:00|29560|29469|29565.6|29474.6|29565.6|29474.6|29553.8|29462.8|32
1654352110000|2022-06-04 14:15:10|29565.2|29474.2|29572.4|29481.4|29572.4|29481.4|29564.8|29473.8|27
1654352120000|2022-06-04 14:15:20|29571.9|29480.9|29576.5|29485.5|29577.4|29486.4|29571.6|29480.6|22
1654352130000|2022-06-04 14:15:30|29576.6|29485.6|29569.1|29478.1|29577.1|29486.1|29567.5|29476.5|29
1654352140000|2022-06-04 14:15:40|29569.2|29478.2|29565|29474|29569.7|29478.7|29565|29474|27
1654352150000|2022-06-04 14:15:50|29565.1|29474.1|29563.6|29472.6|29566.3|29475.3|29563.6|29472.6|25
1654352160000|2022-06-04 14:16:00|29563.7|29472.7|29570.8|29479.8|29570.8|29479.8|29563.7|29472.7|18
1654352170000|2022-06-04 14:16:10|29571|29480|29565.3|29474.3|29571.5|29480.5|29564.5|29473.5|30
1654352180000|2022-06-04 14:16:20|29565.6|29474.6|29568.8|29477.8|29568.8|29477.8|29565.2|29474.2|22
1654352190000|2022-06-04 14:16:30|29569.3|29478.3|29567.5|29476.5|29570.9|29479.9|29566.8|29475.8|30
1654352200000|2022-06-04 14:16:40|29567.1|29476.1|29567.3|29476.3|29567.5|29476.5|29566.4|29475.4|32
1654352210000|2022-06-04 14:16:50|29567.5|29476.5|29569.9|29478.9|29570.4|29479.4|29566.7|29475.7|29
1654352220000|2022-06-04 14:17:00|29570.2|29479.2|29569.8|29478.8|29570.2|29479.2|29569|29478|8
1654352230000|2022-06-04 14:17:10|29569.9|29478.9|29570.4|29479.4|29571.8|29480.8|29569.9|29478.9|19
1654352240000|2022-06-04 14:17:20|29570.2|29479.2|29571.3|29480.3|29571.4|29480.4|29569.7|29478.7|16
1654352250000|2022-06-04 14:17:30|29571.4|29480.4|29571.5|29480.5|29572.1|29481.1|29570.6|29479.6|21
1654352260000|2022-06-04 14:17:40|29571.4|29480.4|29573.8|29482.8|29573.9|29482.9|29571.4|29480.4|22
1654352270000|2022-06-04 14:17:50|29573.6|29482.6|29573.1|29482.1|29574|29483|29573.1|29482.1|22
1654352280000|2022-06-04 14:18:00|29575.1|29484.1|29575.5|29484.5|29575.8|29484.8|29573.7|29482.7|23
1654352290000|2022-06-04 14:18:10|29574.5|29483.5|29574.7|29483.7|29575.7|29484.7|29574.3|29483.3|27
1654352300000|2022-06-04 14:18:20|29574.4|29483.4|29573.8|29482.8|29574.4|29483.4|29573.5|29482.5|25
1654352310000|2022-06-04 14:18:30|29573.9|29482.9|29573.8|29482.8|29574.3|29483.3|29573.7|29482.7|11
1654352320000|2022-06-04 14:18:40|29573.9|29482.9|29574.6|29483.6|29574.6|29483.6|29573.7|29482.7|11
1654352330000|2022-06-04 14:18:50|29574.7|29483.7|29575.7|29484.7|29575.7|29484.7|29574.7|29483.7|16
1654352340000|2022-06-04 14:19:00|29575.6|29484.6|29576.3|29485.3|29576.3|29485.3|29575.6|29484.6|14
1654352350000|2022-06-04 14:19:10|29576.4|29485.4|29577.8|29486.8|29577.9|29486.9|29576.4|29485.4|18
1654352360000|2022-06-04 14:19:20|29577.9|29486.9|29580.1|29489.1|29580.1|29489.1|29577.9|29486.9|12
1654352370000|2022-06-04 14:19:30|29580.2|29489.2|29580.9|29489.9|29581.1|29490.1|29579.6|29488.6|19
1654352380000|2022-06-04 14:19:40|29581|29490|29581.8|29490.8|29581.8|29490.8|29580.3|29489.3|20
1654352390000|2022-06-04 14:19:50|29581.7|29490.7|29581.3|29490.3|29581.7|29490.7|29581.2|29490.2|16
1654352400000|2022-06-04 14:20:00|29581.1|29490.1|29577.4|29486.4|29581.1|29490.1|29577.4|29486.4|19
1654352410000|2022-06-04 14:20:10|29576.9|29485.9|29576.4|29485.4|29577.1|29486.1|29576.4|29485.4|15
1654352420000|2022-06-04 14:20:20|29576.5|29485.5|29577.4|29486.4|29577.9|29486.9|29576.5|29485.5|23
1654352430000|2022-06-04 14:20:30|29577.7|29486.7|29577.3|29486.3|29578.7|29487.7|29576.8|29485.8|25
1654352440000|2022-06-04 14:20:40|29577.1|29486.1|29577.3|29486.3|29577.5|29486.5|29577.1|29486.1|15
1654352450000|2022-06-04 14:20:50|29577.7|29486.7|29581.9|29490.9|29581.9|29490.9|29577.2|29486.2|20
1654352460000|2022-06-04 14:21:00|29581.5|29490.5|29583.9|29492.9|29584|29493|29581.5|29490.5|17
1654352470000|2022-06-04 14:21:10|29583.5|29492.5|29610.6|29519.6|29610.6|29519.6|29583.5|29492.5|30
1654352480000|2022-06-04 14:21:20|29611.1|29520.1|29613.3|29522.3|29616|29525|29611.1|29520.1|28
1654352490000|2022-06-04 14:21:30|29612.9|29521.9|29612|29521|29613.1|29522.1|29610|29519|24
1654352500000|2022-06-04 14:21:40|29612.9|29521.9|29619.8|29528.8|29622.1|29531.1|29612.9|29521.9|32
1654352510000|2022-06-04 14:21:50|29620.3|29529.3|29646.4|29555.4|29646.6|29555.6|29620.3|29529.3|36
1654352520000|2022-06-04 14:22:00|29645.2|29554.2|29649.9|29558.9|29649.9|29558.9|29640.8|29549.8|34
1654352530000|2022-06-04 14:22:10|29651.5|29560.5|29656.7|29565.7|29656.7|29565.7|29645.4|29554.4|35
1654352540000|2022-06-04 14:22:20|29656.6|29565.6|29686.8|29595.8|29714.9|29623.9|29656.6|29565.6|39
1654352550000|2022-06-04 14:22:30|29684.9|29593.9|29679.2|29588.2|29684.9|29593.9|29675.4|29584.4|35
1654352560000|2022-06-04 14:22:40|29679.1|29588.1|29679.2|29588.2|29684.6|29593.6|29677.6|29586.6|35
1654352570000|2022-06-04 14:22:50|29679.4|29588.4|29682.9|29591.9|29683.1|29592.1|29679.3|29588.3|28
1654352580000|2022-06-04 14:23:00|29682.4|29591.4|29705.4|29614.4|29705.4|29614.4|29682.3|29591.3|35
1654352590000|2022-06-04 14:23:10|29705.3|29614.3|29694.7|29603.7|29705.3|29614.3|29694.4|29603.4|36
1654352600000|2022-06-04 14:23:20|29694.6|29603.6|29685.1|29594.1|29695.3|29604.3|29685.1|29594.1|30
1654352610000|2022-06-04 14:23:30|29684.8|29593.8|29692|29601|29692|29601|29681.1|29590.1|33
1654352620000|2022-06-04 14:23:40|29692.8|29601.8|29693.4|29602.4|29695.6|29604.6|29692.2|29601.2|29
1654352630000|2022-06-04 14:23:50|29692.3|29601.3|29695.3|29604.3|29698.6|29607.6|29691.1|29600.1|30
1654352640000|2022-06-04 14:24:00|29693.1|29602.1|29689.6|29598.6|29693.1|29602.1|29685.3|29594.3|29
1654352650000|2022-06-04 14:24:10|29688|29597|29687.4|29596.4|29690.3|29599.3|29684.7|29593.7|26
1654352660000|2022-06-04 14:24:20|29687.5|29596.5|29686.1|29595.1|29689.5|29598.5|29685.5|29594.5|15
1654352670000|2022-06-04 14:24:30|29687.1|29596.1|29688.1|29597.1|29688.1|29597.1|29685.1|29594.1|18
1654352680000|2022-06-04 14:24:40|29687.9|29596.9|29688.5|29597.5|29688.5|29597.5|29686.9|29595.9|16
1654352690000|2022-06-04 14:24:50|29690.2|29599.2|29698.2|29607.2|29702.2|29611.2|29690.2|29599.2|33
1654352700000|2022-06-04 14:25:00|29697.9|29606.9|29698.7|29607.7|29698.7|29607.7|29685.6|29594.6|30
1654352710000|2022-06-04 14:25:10|29698.6|29607.6|29695.1|29604.1|29698.9|29607.9|29694.7|29603.7|21
1654352720000|2022-06-04 14:25:20|29694.8|29603.8|29694.8|29603.8|29695|29604|29693.7|29602.7|17
1654352730000|2022-06-04 14:25:30|29695|29604|29702.2|29611.2|29702.7|29611.7|29695|29604|25
1654352740000|2022-06-04 14:25:40|29705.9|29614.9|29711.2|29620.2|29715.6|29624.6|29705.9|29614.9|21
1654352750000|2022-06-04 14:25:50|29710.8|29619.8|29716.5|29625.5|29718.3|29627.3|29710.6|29619.6|31
1654352760000|2022-06-04 14:26:00|29716.6|29625.6|29730.2|29639.2|29732.2|29641.2|29716.5|29625.5|32
1654352770000|2022-06-04 14:26:10|29731.3|29640.3|29741.7|29650.7|29744.3|29653.3|29731.3|29640.3|36
1654352780000|2022-06-04 14:26:20|29742.3|29651.3|29743|29652|29746.6|29655.6|29739.9|29648.9|31
1654352790000|2022-06-04 14:26:30|29742.8|29651.8|29738.7|29647.7|29744.8|29653.8|29733.8|29642.8|37
1654352800000|2022-06-04 14:26:40|29737.1|29646.1|29735.6|29644.6|29737.7|29646.7|29734.9|29643.9|18
1654352810000|2022-06-04 14:26:50|29735.5|29644.5|29733|29642|29735.6|29644.6|29732.9|29641.9|16
1654352820000|2022-06-04 14:27:00|29734.4|29643.4|29743.8|29652.8|29743.8|29652.8|29734.1|29643.1|26
1654352830000|2022-06-04 14:27:10|29743.7|29652.7|29777.9|29686.9|29778.1|29687.1|29743.7|29652.7|29
1654352840000|2022-06-04 14:27:20|29774.8|29683.8|29767.1|29676.1|29774.8|29683.8|29763.1|29672.1|35
1654352850000|2022-06-04 14:27:30|29768.3|29677.3|29758.9|29667.9|29769|29678|29756.6|29665.6|30
1654352860000|2022-06-04 14:27:40|29758.6|29667.6|29761|29670|29761.7|29670.7|29756.8|29665.8|28
1654352870000|2022-06-04 14:27:50|29760.9|29669.9|29778.7|29687.7|29778.7|29687.7|29759.2|29668.2|39
1654352880000|2022-06-04 14:28:00|29781.9|29690.9|29801.6|29710.6|29802|29711|29781.9|29690.9|37
1654352890000|2022-06-04 14:28:10|29803.1|29712.1|29791.3|29700.3|29804.1|29713.1|29789.9|29698.9|35
1654352900000|2022-06-04 14:28:20|29789.8|29698.8|29779.1|29688.1|29790.4|29699.4|29778|29687|30
1654352910000|2022-06-04 14:28:30|29779.3|29688.3|29779.3|29688.3|29783.8|29692.8|29769.1|29678.1|35
1654352920000|2022-06-04 14:28:40|29777.7|29686.7|29779.6|29688.6|29779.6|29688.6|29770.5|29679.5|33
1654352930000|2022-06-04 14:28:50|29779.5|29688.5|29782.8|29691.8|29783.1|29692.1|29779.5|29688.5|29
1654352940000|2022-06-04 14:29:00|29783|29692|29774.7|29683.7|29783|29692|29774.4|29683.4|30
1654352950000|2022-06-04 14:29:10|29772|29681|29764.3|29673.3|29772|29681|29763.8|29672.8|36
1654352960000|2022-06-04 14:29:20|29764.2|29673.2|29763.3|29672.3|29765.7|29674.7|29754.8|29663.8|31
1654352970000|2022-06-04 14:29:30|29762.9|29671.9|29763.1|29672.1|29763.1|29672.1|29752|29661|38
1654352980000|2022-06-04 14:29:40|29763.4|29672.4|29761.9|29670.9|29765.1|29674.1|29761.9|29670.9|32
1654352990000|2022-06-04 14:29:50|29762.4|29671.4|29762.1|29671.1|29763.2|29672.2|29760.5|29669.5|27
1654353000000|2022-06-04 14:30:00|29761|29670|29772.5|29681.5|29775.3|29684.3|29755.9|29664.9|36
1654353010000|2022-06-04 14:30:10|29773.1|29682.1|29787.3|29696.3|29787.6|29696.6|29773.1|29682.1|34
1654353020000|2022-06-04 14:30:20|29786.8|29695.8|29870.8|29779.8|29878.3|29787.3|29786.8|29695.8|40
1654353030000|2022-06-04 14:30:30|29871.7|29780.7|29848.4|29757.4|29871.7|29780.7|29846.6|29755.6|40
1654353040000|2022-06-04 14:30:40|29849.9|29758.9|29884.5|29793.5|29892.4|29801.4|29849.4|29758.4|36
1654353050000|2022-06-04 14:30:50|29884.4|29793.4|29946.4|29855.4|29947.5|29856.5|29884.4|29793.4|40
1654353060000|2022-06-04 14:31:00|29947.2|29856.2|29933.7|29842.7|29995|29904|29933.7|29842.7|40
1654353070000|2022-06-04 14:31:10|29931.1|29840.1|29909.4|29818.4|29931.1|29840.1|29909|29818|37
1654353080000|2022-06-04 14:31:20|29908.1|29817.1|29910.1|29819.1|29910.1|29819.1|29893.3|29802.3|35
1654353090000|2022-06-04 14:31:30|29910.7|29819.7|29883.8|29792.8|29919.4|29828.4|29883.8|29792.8|36
1654353100000|2022-06-04 14:31:40|29881|29790|29885.3|29794.3|29885.3|29794.3|29868.7|29777.7|34
1654353110000|2022-06-04 14:31:50|29884.9|29793.9|29867.4|29776.4|29896.7|29805.7|29866.3|29775.3|34
1654353120000|2022-06-04 14:32:00|29868.2|29777.2|29880.1|29789.1|29880.1|29789.1|29864.4|29773.4|39
1654353130000|2022-06-04 14:32:10|29880.2|29789.2|29864.7|29773.7|29881.3|29790.3|29864.7|29773.7|35
1654353140000|2022-06-04 14:32:20|29865.3|29774.3|29853.1|29762.1|29865.8|29774.8|29845.8|29754.8|37
1654353150000|2022-06-04 14:32:30|29855.1|29764.1|29854.9|29763.9|29855.9|29764.9|29849.2|29758.2|36
1654353160000|2022-06-04 14:32:40|29854.8|29763.8|29858.6|29767.6|29862|29771|29854.8|29763.8|31
1654353170000|2022-06-04 14:32:50|29855.4|29764.4|29846.8|29755.8|29859.1|29768.1|29846|29755|39
1654353180000|2022-06-04 14:33:00|29844.5|29753.5|29835|29744|29847.2|29756.2|29834.1|29743.1|33
1654353190000|2022-06-04 14:33:10|29833.9|29742.9|29843.2|29752.2|29847.2|29756.2|29832.3|29741.3|36
1654353200000|2022-06-04 14:33:20|29840.9|29749.9|29850.3|29759.3|29850.3|29759.3|29835.3|29744.3|34
1654353210000|2022-06-04 14:33:30|29849.3|29758.3|29851.1|29760.1|29855.6|29764.6|29848.8|29757.8|32
1654353220000|2022-06-04 14:33:40|29850.8|29759.8|29860.5|29769.5|29860.5|29769.5|29850.8|29759.8|28
1654353230000|2022-06-04 14:33:50|29861.1|29770.1|29855.2|29764.2|29862.1|29771.1|29853.9|29762.9|36
1654353240000|2022-06-04 14:34:00|29853.4|29762.4|29854.8|29763.8|29855.2|29764.2|29848.7|29757.7|37
1654353250000|2022-06-04 14:34:10|29854.3|29763.3|29859.2|29768.2|29859.2|29768.2|29851.4|29760.4|34
1654353260000|2022-06-04 14:34:20|29859|29768|29866|29775|29866|29775|29853.9|29762.9|33
1654353270000|2022-06-04 14:34:30|29866.1|29775.1|29869|29778|29871.1|29780.1|29865.7|29774.7|27
1654353280000|2022-06-04 14:34:40|29869.1|29778.1|29872.5|29781.5|29874.9|29783.9|29868.8|29777.8|32
1654353290000|2022-06-04 14:34:50|29872.4|29781.4|29858.3|29767.3|29872.4|29781.4|29857.8|29766.8|30
1654353300000|2022-06-04 14:35:00|29858.6|29767.6|29860.5|29769.5|29872.4|29781.4|29857.9|29766.9|30
1654353310000|2022-06-04 14:35:10|29860.6|29769.6|29857.3|29766.3|29867.3|29776.3|29857.3|29766.3|31
1654353320000|2022-06-04 14:35:20|29857.2|29766.2|29855.2|29764.2|29858.3|29767.3|29855.1|29764.1|34
1654353330000|2022-06-04 14:35:30|29855.3|29764.3|29868.3|29777.3|29869|29778|29855.3|29764.3|32
1654353340000|2022-06-04 14:35:40|29868.4|29777.4|29875.5|29784.5|29875.7|29784.7|29864.9|29773.9|35
1654353350000|2022-06-04 14:35:50|29877.1|29786.1|29885.6|29794.6|29885.7|29794.7|29874.9|29783.9|31
1654353360000|2022-06-04 14:36:00|29885.5|29794.5|29870.9|29779.9|29885.8|29794.8|29868.6|29777.6|33
1654353370000|2022-06-04 14:36:10|29870.4|29779.4|29852.6|29761.6|29871.4|29780.4|29851.7|29760.7|36
1654353380000|2022-06-04 14:36:20|29852.5|29761.5|29830.2|29739.2|29854.3|29763.3|29829.4|29738.4|30
1654353390000|2022-06-04 14:36:30|29828.4|29737.4|29824.4|29733.4|29828.5|29737.5|29818|29727|39
1654353400000|2022-06-04 14:36:40|29824.1|29733.1|29821.1|29730.1|29824.1|29733.1|29820|29729|33
1654353410000|2022-06-04 14:36:50|29820.1|29729.1|29819.2|29728.2|29826.3|29735.3|29819.2|29728.2|32
1654353420000|2022-06-04 14:37:00|29819.5|29728.5|29816.1|29725.1|29819.5|29728.5|29809.5|29718.5|36
1654353430000|2022-06-04 14:37:10|29817.3|29726.3|29820.6|29729.6|29821.2|29730.2|29817.3|29726.3|33
1654353440000|2022-06-04 14:37:20|29820.9|29729.9|29819|29728|29821.8|29730.8|29819|29728|32
1654353450000|2022-06-04 14:37:30|29818.6|29727.6|29817.6|29726.6|29818.6|29727.6|29816.1|29725.1|35
1654353460000|2022-06-04 14:37:40|29818.1|29727.1|29824.2|29733.2|29824.5|29733.5|29810|29719|33
1654353470000|2022-06-04 14:37:50|29823.5|29732.5|29827.5|29736.5|29829.2|29738.2|29823.4|29732.4|26
1654353480000|2022-06-04 14:38:00|29827.3|29736.3|29839.2|29748.2|29839.2|29748.2|29827.3|29736.3|35
1654353490000|2022-06-04 14:38:10|29839.1|29748.1|29834.1|29743.1|29840.2|29749.2|29832.4|29741.4|32
1654353500000|2022-06-04 14:38:20|29833.8|29742.8|29841.1|29750.1|29841.4|29750.4|29833.8|29742.8|25
1654353510000|2022-06-04 14:38:30|29840.7|29749.7|29833|29742|29841.2|29750.2|29832|29741|28
1654353520000|2022-06-04 14:38:40|29832.9|29741.9|29834.1|29743.1|29834.1|29743.1|29832.8|29741.8|31
1654353530000|2022-06-04 14:38:50|29834.3|29743.3|29834|29743|29836.3|29745.3|29832.9|29741.9|25
1654353540000|2022-06-04 14:39:00|29833.8|29742.8|29822.9|29731.9|29833.8|29742.8|29822.5|29731.5|25
1654353550000|2022-06-04 14:39:10|29823.1|29732.1|29774.9|29683.9|29823.1|29732.1|29773.4|29682.4|38
1654353560000|2022-06-04 14:39:20|29779.7|29688.7|29774.9|29683.9|29783.9|29692.9|29774.9|29683.9|34
1654353570000|2022-06-04 14:39:30|29773.8|29682.8|29745.2|29654.2|29773.8|29682.8|29738|29647|39
1654353580000|2022-06-04 14:39:40|29747|29656|29733.8|29642.8|29750.8|29659.8|29729.6|29638.6|37
1654353590000|2022-06-04 14:39:50|29734.3|29643.3|29729.9|29638.9|29739.6|29648.6|29725.8|29634.8|39
1654353600000|2022-06-04 14:40:00|29730.1|29639.1|29708.8|29617.8|29730.1|29639.1|29708.8|29617.8|39
1654353610000|2022-06-04 14:40:10|29710.7|29619.7|29731.7|29640.7|29731.7|29640.7|29709.2|29618.2|40
1654353620000|2022-06-04 14:40:20|29733.9|29642.9|29738.3|29647.3|29738.3|29647.3|29733.9|29642.9|34
1654353630000|2022-06-04 14:40:30|29738.2|29647.2|29726.2|29635.2|29738.9|29647.9|29725.6|29634.6|32
1654353640000|2022-06-04 14:40:40|29726.8|29635.8|29731.5|29640.5|29731.5|29640.5|29726.6|29635.6|22
1654353650000|2022-06-04 14:40:50|29732.2|29641.2|29736|29645|29737.2|29646.2|29732.2|29641.2|33
1654353660000|2022-06-04 14:41:00|29735.5|29644.5|29729|29638|29735.5|29644.5|29728.6|29637.6|32
1654353670000|2022-06-04 14:41:10|29728.8|29637.8|29722.6|29631.6|29728.8|29637.8|29720.4|29629.4|31
1654353680000|2022-06-04 14:41:20|29722.4|29631.4|29732.8|29641.8|29732.8|29641.8|29722.4|29631.4|29
1654353690000|2022-06-04 14:41:30|29731.3|29640.3|29726.8|29635.8|29732.3|29641.3|29723.7|29632.7|31
1654353700000|2022-06-04 14:41:40|29727|29636|29725.2|29634.2|29727|29636|29725.2|29634.2|25
1654353710000|2022-06-04 14:41:50|29725.8|29634.8|29729.9|29638.9|29730.3|29639.3|29725.2|29634.2|26
1654353720000|2022-06-04 14:42:00|29729.2|29638.2|29720.7|29629.7|29729.2|29638.2|29718.6|29627.6|28
1654353730000|2022-06-04 14:42:10|29720.3|29629.3|29739.5|29648.5|29739.5|29648.5|29720|29629|26
1654353740000|2022-06-04 14:42:20|29739.6|29648.6|29759.1|29668.1|29759.1|29668.1|29739.6|29648.6|31
1654353750000|2022-06-04 14:42:30|29759.2|29668.2|29753.4|29662.4|29759.6|29668.6|29752.7|29661.7|27
1654353760000|2022-06-04 14:42:40|29753.6|29662.6|29777.4|29686.4|29778.3|29687.3|29753.6|29662.6|39
1654353770000|2022-06-04 14:42:50|29775.9|29684.9|29764|29673|29775.9|29684.9|29763.5|29672.5|33
1654353780000|2022-06-04 14:43:00|29765.2|29674.2|29767.5|29676.5|29768.1|29677.1|29764.4|29673.4|28
1654353790000|2022-06-04 14:43:10|29767.1|29676.1|29786.6|29695.6|29786.6|29695.6|29766|29675|31
1654353800000|2022-06-04 14:43:20|29787|29696|29796.2|29705.2|29796.2|29705.2|29786|29695|32
1654353810000|2022-06-04 14:43:30|29796.1|29705.1|29785.4|29694.4|29796.7|29705.7|29785|29694|30
1654353820000|2022-06-04 14:43:40|29785.6|29694.6|29785.8|29694.8|29786.1|29695.1|29783.3|29692.3|32
1654353830000|2022-06-04 14:43:50|29785.9|29694.9|29780|29689|29788.3|29697.3|29780|29689|29
1654353840000|2022-06-04 14:44:00|29781.3|29690.3|29787.3|29696.3|29788.5|29697.5|29781.3|29690.3|30
1654353850000|2022-06-04 14:44:10|29788|29697|29786.9|29695.9|29790.4|29699.4|29785.8|29694.8|30
1654353860000|2022-06-04 14:44:20|29786.7|29695.7|29786.4|29695.4|29787.3|29696.3|29786|29695|28
1654353870000|2022-06-04 14:44:30|29786.3|29695.3|29791.2|29700.2|29792.6|29701.6|29786.2|29695.2|26
1654353880000|2022-06-04 14:44:40|29790.8|29699.8|29790.6|29699.6|29791.8|29700.8|29790|29699|26
1654353890000|2022-06-04 14:44:50|29790.7|29699.7|29791|29700|29792.5|29701.5|29790.4|29699.4|20
1654353900000|2022-06-04 14:45:00|29792.2|29701.2|29813.4|29722.4|29815|29724|29791.5|29700.5|31
1654353910000|2022-06-04 14:45:10|29812.6|29721.6|29808.1|29717.1|29812.6|29721.6|29805.6|29714.6|31
1654353920000|2022-06-04 14:45:20|29807.9|29716.9|29814|29723|29814.1|29723.1|29804.7|29713.7|37
1654353930000|2022-06-04 14:45:30|29814.7|29723.7|29819.4|29728.4|29819.4|29728.4|29814.7|29723.7|27
1654353940000|2022-06-04 14:45:40|29820.1|29729.1|29814.9|29723.9|29821.2|29730.2|29814.9|29723.9|33
1654353950000|2022-06-04 14:45:50|29814.1|29723.1|29815.8|29724.8|29817.1|29726.1|29813.9|29722.9|32
1654353960000|2022-06-04 14:46:00|29816.2|29725.2|29805.3|29714.3|29816.8|29725.8|29805.3|29714.3|31
1654353970000|2022-06-04 14:46:10|29805.9|29714.9|29813.6|29722.6|29813.6|29722.6|29805.2|29714.2|31
1654353980000|2022-06-04 14:46:20|29813.5|29722.5|29813.9|29722.9|29814.1|29723.1|29813.1|29722.1|22
1654353990000|2022-06-04 14:46:30|29814.1|29723.1|29825.6|29734.6|29825.6|29734.6|29814.1|29723.1|33
1654354000000|2022-06-04 14:46:40|29825.5|29734.5|29839.8|29748.8|29840.4|29749.4|29825.5|29734.5|31
1654354010000|2022-06-04 14:46:50|29840.1|29749.1|29838.5|29747.5|29841.8|29750.8|29837.7|29746.7|28
1654354020000|2022-06-04 14:47:00|29838.3|29747.3|29837.9|29746.9|29839.8|29748.8|29835.3|29744.3|27
1654354030000|2022-06-04 14:47:10|29837.6|29746.6|29837.9|29746.9|29837.9|29746.9|29836.6|29745.6|26
1654354040000|2022-06-04 14:47:20|29838.1|29747.1|29839.4|29748.4|29842.9|29751.9|29838.1|29747.1|31
1654354050000|2022-06-04 14:47:30|29839.5|29748.5|29840.8|29749.8|29841.3|29750.3|29839.3|29748.3|23
1654354060000|2022-06-04 14:47:40|29840.9|29749.9|29841|29750|29841.3|29750.3|29838.8|29747.8|25
1654354070000|2022-06-04 14:47:50|29841.1|29750.1|29841.4|29750.4|29841.5|29750.5|29837.4|29746.4|27
1654354080000|2022-06-04 14:48:00|29841.3|29750.3|29840.6|29749.6|29841.4|29750.4|29838.3|29747.3|24
1654354090000|2022-06-04 14:48:10|29840.7|29749.7|29834.4|29743.4|29840.9|29749.9|29833.8|29742.8|29
1654354100000|2022-06-04 14:48:20|29834.6|29743.6|29830|29739|29835.2|29744.2|29827.5|29736.5|31
1654354110000|2022-06-04 14:48:30|29830.1|29739.1|29817.1|29726.1|29830.1|29739.1|29814.7|29723.7|32
1654354120000|2022-06-04 14:48:40|29818.9|29727.9|29817.5|29726.5|29818.9|29727.9|29816.5|29725.5|31
1654354130000|2022-06-04 14:48:50|29817.4|29726.4|29821.9|29730.9|29822.3|29731.3|29817.4|29726.4|30
1654354140000|2022-06-04 14:49:00|29822.9|29731.9|29818.6|29727.6|29829.4|29738.4|29818.6|29727.6|33
1654354150000|2022-06-04 14:49:10|29818.1|29727.1|29810.5|29719.5|29818.2|29727.2|29810.1|29719.1|22
1654354160000|2022-06-04 14:49:20|29810.3|29719.3|29802.8|29711.8|29810.3|29719.3|29800.8|29709.8|28
1654354170000|2022-06-04 14:49:30|29802.1|29711.1|29799.8|29708.8|29802.1|29711.1|29799.5|29708.5|26
1654354180000|2022-06-04 14:49:40|29800.2|29709.2|29773.5|29682.5|29800.7|29709.7|29773.5|29682.5|36
1654354190000|2022-06-04 14:49:50|29774.3|29683.3|29779.6|29688.6|29781|29690|29773.7|29682.7|30
1654354200000|2022-06-04 14:50:00|29780.2|29689.2|29782.8|29691.8|29782.8|29691.8|29779.3|29688.3|21
1654354210000|2022-06-04 14:50:10|29781.9|29690.9|29789.7|29698.7|29790|29699|29781.9|29690.9|32
1654354220000|2022-06-04 14:50:20|29790|29699|29792.7|29701.7|29796.6|29705.6|29789.3|29698.3|28
1654354230000|2022-06-04 14:50:30|29792.4|29701.4|29797.5|29706.5|29797.5|29706.5|29792.3|29701.3|29
1654354240000|2022-06-04 14:50:40|29798.2|29707.2|29799|29708|29800.7|29709.7|29796.3|29705.3|25
1654354250000|2022-06-04 14:50:50|29799.4|29708.4|29797.7|29706.7|29799.5|29708.5|29796.6|29705.6|26
1654354260000|2022-06-04 14:51:00|29799|29708|29800.6|29709.6|29803.9|29712.9|29798.6|29707.6|29
1654354270000|2022-06-04 14:51:10|29798.9|29707.9|29799.1|29708.1|29800.4|29709.4|29798.4|29707.4|22
1654354280000|2022-06-04 14:51:20|29799.2|29708.2|29801.2|29710.2|29801.2|29710.2|29798.8|29707.8|17
1654354290000|2022-06-04 14:51:30|29801.4|29710.4|29800.7|29709.7|29801.4|29710.4|29799.1|29708.1|28
1654354300000|2022-06-04 14:51:40|29801.1|29710.1|29809.5|29718.5|29809.5|29718.5|29800.7|29709.7|30
1654354310000|2022-06-04 14:51:50|29809.8|29718.8|29817|29726|29817|29726|29809.7|29718.7|29
1654354320000|2022-06-04 14:52:00|29816.8|29725.8|29814.2|29723.2|29818.7|29727.7|29813.1|29722.1|30
1654354330000|2022-06-04 14:52:10|29814|29723|29816.2|29725.2|29816.2|29725.2|29813.3|29722.3|29
1654354340000|2022-06-04 14:52:20|29816.3|29725.3|29823.6|29732.6|29823.6|29732.6|29815.5|29724.5|25
1654354350000|2022-06-04 14:52:30|29821.3|29730.3|29823.2|29732.2|29823.7|29732.7|29819.6|29728.6|26
1654354360000|2022-06-04 14:52:40|29823.3|29732.3|29820|29729|29825.6|29734.6|29819.8|29728.8|30
1654354370000|2022-06-04 14:52:50|29819.7|29728.7|29823|29732|29823|29732|29819.7|29728.7|22
1654354380000|2022-06-04 14:53:00|29822.5|29731.5|29821.7|29730.7|29823.3|29732.3|29821.1|29730.1|15
1654354390000|2022-06-04 14:53:10|29822|29731|29821.3|29730.3|29822|29731|29820.9|29729.9|23
1654354400000|2022-06-04 14:53:20|29821.4|29730.4|29812.9|29721.9|29821.4|29730.4|29812.6|29721.6|21
1654354410000|2022-06-04 14:53:30|29813.2|29722.2|29813.5|29722.5|29813.8|29722.8|29812.8|29721.8|27
1654354420000|2022-06-04 14:53:40|29813.3|29722.3|29813.9|29722.9|29814.1|29723.1|29812.8|29721.8|20
1654354430000|2022-06-04 14:53:50|29813.6|29722.6|29809.3|29718.3|29813.8|29722.8|29805|29714|32
1654354440000|2022-06-04 14:54:00|29810.2|29719.2|29822.8|29731.8|29822.8|29731.8|29810.2|29719.2|29
1654354450000|2022-06-04 14:54:10|29822.9|29731.9|29827.1|29736.1|29828|29737|29822.9|29731.9|28
1654354460000|2022-06-04 14:54:20|29827.4|29736.4|29822.5|29731.5|29828.1|29737.1|29822.4|29731.4|26
1654354470000|2022-06-04 14:54:30|29822.4|29731.4|29811.8|29720.8|29822.4|29731.4|29811.7|29720.7|27
1654354480000|2022-06-04 14:54:40|29812.3|29721.3|29811.8|29720.8|29812.4|29721.4|29810.4|29719.4|23
1654354490000|2022-06-04 14:54:50|29811.6|29720.6|29809|29718|29812.3|29721.3|29808.8|29717.8|28
1654354500000|2022-06-04 14:55:00|29809.4|29718.4|29815.6|29724.6|29815.6|29724.6|29809.4|29718.4|26
1654354510000|2022-06-04 14:55:10|29816.2|29725.2|29813.2|29722.2|29816.2|29725.2|29813.1|29722.1|30
1654354520000|2022-06-04 14:55:20|29813.3|29722.3|29811|29720|29813.3|29722.3|29811|29720|10
1654354530000|2022-06-04 14:55:30|29809.6|29718.6|29809.6|29718.6|29811.4|29720.4|29809.3|29718.3|26
1654354540000|2022-06-04 14:55:40|29809.9|29718.9|29798.6|29707.6|29809.9|29718.9|29798.6|29707.6|23
1654354550000|2022-06-04 14:55:50|29797.5|29706.5|29796.4|29705.4|29797.5|29706.5|29791.2|29700.2|31
1654354560000|2022-06-04 14:56:00|29796.9|29705.9|29794.8|29703.8|29797.8|29706.8|29793.9|29702.9|27
1654354570000|2022-06-04 14:56:10|29794.7|29703.7|29785.8|29694.8|29794.7|29703.7|29785.4|29694.4|24
1654354580000|2022-06-04 14:56:20|29786.1|29695.1|29782.7|29691.7|29786.1|29695.1|29782.4|29691.4|22
1654354590000|2022-06-04 14:56:30|29782.9|29691.9|29784.6|29693.6|29784.6|29693.6|29782.9|29691.9|19
1654354600000|2022-06-04 14:56:40|29784.3|29693.3|29784.2|29693.2|29784.8|29693.8|29784|29693|9
1654354610000|2022-06-04 14:56:50|29784.1|29693.1|29783.8|29692.8|29784.4|29693.4|29783.8|29692.8|5
1654354620000|2022-06-04 14:57:00|29783.5|29692.5|29783.4|29692.4|29784.5|29693.5|29782.6|29691.6|17
1654354630000|2022-06-04 14:57:10|29782.9|29691.9|29790.1|29699.1|29790.1|29699.1|29782.9|29691.9|20
1654354640000|2022-06-04 14:57:20|29790.2|29699.2|29785.6|29694.6|29790.2|29699.2|29784|29693|34
1654354650000|2022-06-04 14:57:30|29784.3|29693.3|29785.3|29694.3|29785.4|29694.4|29783.9|29692.9|28
1654354660000|2022-06-04 14:57:40|29784.9|29693.9|29785.1|29694.1|29785.4|29694.4|29784.2|29693.2|17
1654354670000|2022-06-04 14:57:50|29785.2|29694.2|29778.7|29687.7|29785.2|29694.2|29778|29687|23
1654354680000|2022-06-04 14:58:00|29779.1|29688.1|29785.7|29694.7|29787.6|29696.6|29778.4|29687.4|24
1654354690000|2022-06-04 14:58:10|29785.6|29694.6|29786.5|29695.5|29786.8|29695.8|29785.5|29694.5|19
1654354700000|2022-06-04 14:58:20|29787|29696|29785.5|29694.5|29787|29696|29785|29694|20
1654354710000|2022-06-04 14:58:30|29785.6|29694.6|29785.6|29694.6|29786.3|29695.3|29785.6|29694.6|11
1654354720000|2022-06-04 14:58:40|29786.3|29695.3|29791.9|29700.9|29793.3|29702.3|29785.8|29694.8|32
1654354730000|2022-06-04 14:58:50|29791.8|29700.8|29790.8|29699.8|29791.8|29700.8|29790.8|29699.8|16
1654354740000|2022-06-04 14:59:00|29790.7|29699.7|29791.4|29700.4|29791.4|29700.4|29790.1|29699.1|24
1654354750000|2022-06-04 14:59:10|29791.5|29700.5|29796.4|29705.4|29797|29706|29791.5|29700.5|33
1654354760000|2022-06-04 14:59:20|29796.8|29705.8|29795.5|29704.5|29796.8|29705.8|29793.9|29702.9|25
1654354770000|2022-06-04 14:59:30|29795.6|29704.6|29795|29704|29795.9|29704.9|29794.6|29703.6|28
1654354780000|2022-06-04 14:59:40|29795.3|29704.3|29796.9|29705.9|29796.9|29705.9|29795|29704|26
1654354790000|2022-06-04 14:59:50|29797.1|29706.1|29798.2|29707.2|29799.3|29708.3|29796.2|29705.2|21
1654354800000|2022-06-04 15:00:00|29798|29707|29812.4|29721.4|29812.4|29721.4|29798|29707|25
1654354810000|2022-06-04 15:00:10|29813.2|29722.2|29822.3|29731.3|29823.2|29732.2|29813.2|29722.2|31
1654354820000|2022-06-04 15:00:20|29822.4|29731.4|29811.1|29720.1|29822.4|29731.4|29810.5|29719.5|27
1654354830000|2022-06-04 15:00:30|29811.2|29720.2|29810.8|29719.8|29812.6|29721.6|29810.7|29719.7|30
1654354840000|2022-06-04 15:00:40|29810.1|29719.1|29812.2|29721.2|29812.9|29721.9|29810.1|29719.1|21
1654354850000|2022-06-04 15:00:50|29811.2|29720.2|29811.5|29720.5|29811.6|29720.6|29810.4|29719.4|24
1654354860000|2022-06-04 15:01:00|29810.6|29719.6|29794.4|29703.4|29810.6|29719.6|29794.4|29703.4|31
1654354870000|2022-06-04 15:01:10|29794.6|29703.6|29796.2|29705.2|29796.2|29705.2|29793.6|29702.6|22
1654354880000|2022-06-04 15:01:20|29796|29705|29793.9|29702.9|29796|29705|29793.9|29702.9|26
1654354890000|2022-06-04 15:01:30|29794.3|29703.3|29793.3|29702.3|29796|29705|29791.4|29700.4|35
1654354900000|2022-06-04 15:01:40|29793.2|29702.2|29788.8|29697.8|29793.2|29702.2|29788.3|29697.3|26
1654354910000|2022-06-04 15:01:50|29788.7|29697.7|29788.5|29697.5|29789.1|29698.1|29788|29697|26
1654354920000|2022-06-04 15:02:00|29788.7|29697.7|29788.6|29697.6|29788.7|29697.7|29788.4|29697.4|10
1654354930000|2022-06-04 15:02:10|29788.7|29697.7|29790.9|29699.9|29794.8|29703.8|29788.7|29697.7|26
1654354940000|2022-06-04 15:02:20|29790.7|29699.7|29790.8|29699.8|29791.8|29700.8|29790.1|29699.1|23
1654354950000|2022-06-04 15:02:30|29790.9|29699.9|29790.4|29699.4|29790.9|29699.9|29789.6|29698.6|13
1654354960000|2022-06-04 15:02:40|29790.5|29699.5|29790.3|29699.3|29790.8|29699.8|29790.2|29699.2|16
1654354970000|2022-06-04 15:02:50|29789.8|29698.8|29792.5|29701.5|29793.1|29702.1|29789.8|29698.8|25
1654354980000|2022-06-04 15:03:00|29792.8|29701.8|29790.5|29699.5|29792.9|29701.9|29790.4|29699.4|20
1654354990000|2022-06-04 15:03:10|29790.7|29699.7|29789.1|29698.1|29790.9|29699.9|29789|29698|23
1654355000000|2022-06-04 15:03:20|29788.9|29697.9|29786.6|29695.6|29788.9|29697.9|29785.2|29694.2|18
1654355010000|2022-06-04 15:03:30|29786.7|29695.7|29786.4|29695.4|29787.1|29696.1|29786.3|29695.3|15
1654355020000|2022-06-04 15:03:40|29786.3|29695.3|29788.2|29697.2|29788.2|29697.2|29784.9|29693.9|23
1654355030000|2022-06-04 15:03:50|29788.9|29697.9|29798.8|29707.8|29798.8|29707.8|29788.9|29697.9|27
1654355040000|2022-06-04 15:04:00|29798|29707|29799.7|29708.7|29801.1|29710.1|29798|29707|26
1654355050000|2022-06-04 15:04:10|29800|29709|29798.9|29707.9|29802.4|29711.4|29798.1|29707.1|31
1654355060000|2022-06-04 15:04:20|29799.3|29708.3|29812.2|29721.2|29812.2|29721.2|29798.5|29707.5|30
1654355070000|2022-06-04 15:04:30|29812|29721|29813.6|29722.6|29815.4|29724.4|29812|29721|22
1654355080000|2022-06-04 15:04:40|29814|29723|29813.3|29722.3|29814.4|29723.4|29812.9|29721.9|25
1654355090000|2022-06-04 15:04:50|29813.4|29722.4|29812.8|29721.8|29813.4|29722.4|29812.6|29721.6|21
1654355100000|2022-06-04 15:05:00|29812.7|29721.7|29813.6|29722.6|29814.4|29723.4|29812.6|29721.6|29
1654355110000|2022-06-04 15:05:10|29813.2|29722.2|29809.7|29718.7|29815.9|29724.9|29808.8|29717.8|32
1654355120000|2022-06-04 15:05:20|29809.9|29718.9|29809.7|29718.7|29810.2|29719.2|29809.3|29718.3|27
1654355130000|2022-06-04 15:05:30|29809.5|29718.5|29798.9|29707.9|29810.2|29719.2|29798.6|29707.6|30
1654355140000|2022-06-04 15:05:40|29799|29708|29806.1|29715.1|29806.6|29715.6|29797.8|29706.8|28
1654355150000|2022-06-04 15:05:50|29805.9|29714.9|29803.8|29712.8|29806.2|29715.2|29803.8|29712.8|13
1654355160000|2022-06-04 15:06:00|29803.9|29712.9|29802.5|29711.5|29805.3|29714.3|29802.5|29711.5|25
1654355170000|2022-06-04 15:06:10|29801.6|29710.6|29802.4|29711.4|29803.1|29712.1|29800.7|29709.7|28
1654355180000|2022-06-04 15:06:20|29801.4|29710.4|29808.2|29717.2|29808.9|29717.9|29801.4|29710.4|33
1654355190000|2022-06-04 15:06:30|29808.4|29717.4|29810.7|29719.7|29811.1|29720.1|29808.2|29717.2|28
1654355200000|2022-06-04 15:06:40|29810.6|29719.6|29811.7|29720.7|29812.6|29721.6|29809.6|29718.6|26
1654355210000|2022-06-04 15:06:50|29811.8|29720.8|29812.4|29721.4|29812.7|29721.7|29811.3|29720.3|26
1654355220000|2022-06-04 15:07:00|29813.3|29722.3|29811.6|29720.6|29813.9|29722.9|29810.2|29719.2|27
1654355230000|2022-06-04 15:07:10|29811.3|29720.3|29810.7|29719.7|29812.9|29721.9|29810.6|29719.6|24
1654355240000|2022-06-04 15:07:20|29810.9|29719.9|29811.4|29720.4|29812.2|29721.2|29810.5|29719.5|15
1654355250000|2022-06-04 15:07:30|29810.9|29719.9|29814.2|29723.2|29814.7|29723.7|29810.9|29719.9|21
1654355260000|2022-06-04 15:07:40|29814.3|29723.3|29813.3|29722.3|29814.7|29723.7|29813.3|29722.3|14
1654355270000|2022-06-04 15:07:50|29813.8|29722.8|29814.8|29723.8|29814.8|29723.8|29813.7|29722.7|12
1654355280000|2022-06-04 15:08:00|29814.7|29723.7|29812.8|29721.8|29814.7|29723.7|29812.4|29721.4|26
1654355290000|2022-06-04 15:08:10|29812.7|29721.7|29814|29723|29814|29723|29812.6|29721.6|11
1654355300000|2022-06-04 15:08:20|29814.2|29723.2|29813.9|29722.9|29815.2|29724.2|29813|29722|22
1654355310000|2022-06-04 15:08:30|29813.8|29722.8|29815.2|29724.2|29815.2|29724.2|29813.7|29722.7|13
1654355320000|2022-06-04 15:08:40|29814.9|29723.9|29815.2|29724.2|29815.4|29724.4|29814.8|29723.8|13
1654355330000|2022-06-04 15:08:50|29815.4|29724.4|29814.7|29723.7|29815.6|29724.6|29814.6|29723.6|9
1654355340000|2022-06-04 15:09:00|29815.1|29724.1|29815.1|29724.1|29815.6|29724.6|29815|29724|18
1654355350000|2022-06-04 15:09:10|29815.6|29724.6|29821.4|29730.4|29821.4|29730.4|29815.2|29724.2|20
1654355360000|2022-06-04 15:09:20|29821.5|29730.5|29822.9|29731.9|29822.9|29731.9|29821.4|29730.4|8
1654355370000|2022-06-04 15:09:30|29823|29732|29829.9|29738.9|29830.1|29739.1|29822.3|29731.3|23
1654355380000|2022-06-04 15:09:40|29829.4|29738.4|29832.6|29741.6|29832.6|29741.6|29828.3|29737.3|22
1654355390000|2022-06-04 15:09:50|29832.7|29741.7|29834.1|29743.1|29834.2|29743.2|29832.7|29741.7|6
1654355400000|2022-06-04 15:10:00|29834.2|29743.2|29832.9|29741.9|29834.2|29743.2|29831.8|29740.8|18
1654355410000|2022-06-04 15:10:10|29833.4|29742.4|29826.1|29735.1|29833.5|29742.5|29825.9|29734.9|31
1654355420000|2022-06-04 15:10:20|29826.9|29735.9|29831.1|29740.1|29831.1|29740.1|29825.7|29734.7|29
1654355430000|2022-06-04 15:10:30|29832.1|29741.1|29832.9|29741.9|29833.7|29742.7|29830.2|29739.2|23
1654355440000|2022-06-04 15:10:40|29833.4|29742.4|29836|29745|29837.3|29746.3|29832.5|29741.5|33
1654355450000|2022-06-04 15:10:50|29835.8|29744.8|29830.9|29739.9|29835.8|29744.8|29830.9|29739.9|25
1654355460000|2022-06-04 15:11:00|29831.2|29740.2|29842.6|29751.6|29842.6|29751.6|29831.2|29740.2|25
1654355470000|2022-06-04 15:11:10|29842.5|29751.5|29844.5|29753.5|29844.6|29753.6|29841|29750|25
1654355480000|2022-06-04 15:11:20|29844.6|29753.6|29846.3|29755.3|29846.3|29755.3|29844.2|29753.2|28
1654355490000|2022-06-04 15:11:30|29845.6|29754.6|29846.4|29755.4|29846.8|29755.8|29844.8|29753.8|24
1654355500000|2022-06-04 15:11:40|29847|29756|29860|29769|29860|29769|29846.8|29755.8|22
1654355510000|2022-06-04 15:11:50|29860.3|29769.3|29853.6|29762.6|29862.3|29771.3|29853.1|29762.1|25
1654355520000|2022-06-04 15:12:00|29853.5|29762.5|29846.3|29755.3|29853.5|29762.5|29845.2|29754.2|29
1654355530000|2022-06-04 15:12:10|29848.1|29757.1|29850.5|29759.5|29853|29762|29848.1|29757.1|27
1654355540000|2022-06-04 15:12:20|29849.3|29758.3|29849.7|29758.7|29850.2|29759.2|29848.1|29757.1|26
1654355550000|2022-06-04 15:12:30|29849.6|29758.6|29847.4|29756.4|29850.1|29759.1|29847.4|29756.4|17
1654355560000|2022-06-04 15:12:40|29847.7|29756.7|29847.6|29756.6|29848.9|29757.9|29846.9|29755.9|28
1654355570000|2022-06-04 15:12:50|29847.7|29756.7|29845|29754|29847.7|29756.7|29845|29754|28
1654355580000|2022-06-04 15:13:00|29845.1|29754.1|29847|29756|29848.1|29757.1|29844.7|29753.7|22
1654355590000|2022-06-04 15:13:10|29846.1|29755.1|29842.7|29751.7|29846.2|29755.2|29841.2|29750.2|24
1654355600000|2022-06-04 15:13:20|29842.5|29751.5|29841.5|29750.5|29842.5|29751.5|29841.2|29750.2|20
1654355610000|2022-06-04 15:13:30|29841.4|29750.4|29835.6|29744.6|29841.4|29750.4|29833.9|29742.9|18
1654355620000|2022-06-04 15:13:40|29835.5|29744.5|29836.8|29745.8|29837.4|29746.4|29835.5|29744.5|27
1654355630000|2022-06-04 15:13:50|29837|29746|29836.6|29745.6|29837.2|29746.2|29836.4|29745.4|20
1654355640000|2022-06-04 15:14:00|29836.4|29745.4|29832.1|29741.1|29837.8|29746.8|29831.7|29740.7|33
1654355650000|2022-06-04 15:14:10|29832|29741|29830.9|29739.9|29832.4|29741.4|29830.8|29739.8|20
1654355660000|2022-06-04 15:14:20|29831.1|29740.1|29832.3|29741.3|29832.7|29741.7|29830.8|29739.8|21
1654355670000|2022-06-04 15:14:30|29832.1|29741.1|29832.8|29741.8|29833.1|29742.1|29831.7|29740.7|24
1654355680000|2022-06-04 15:14:40|29832|29741|29828.9|29737.9|29832.4|29741.4|29828.7|29737.7|30
1654355690000|2022-06-04 15:14:50|29828.7|29737.7|29829.6|29738.6|29830.3|29739.3|29828.5|29737.5|25
1654355700000|2022-06-04 15:15:00|29829.7|29738.7|29826.3|29735.3|29832.6|29741.6|29826.2|29735.2|24
1654355710000|2022-06-04 15:15:10|29825.6|29734.6|29825.3|29734.3|29826.9|29735.9|29825.1|29734.1|19
1654355720000|2022-06-04 15:15:20|29825.1|29734.1|29826.7|29735.7|29826.7|29735.7|29825.1|29734.1|9
1654355730000|2022-06-04 15:15:30|29825.3|29734.3|29827|29736|29828.2|29737.2|29825.3|29734.3|21
1654355740000|2022-06-04 15:15:40|29827.1|29736.1|29825.3|29734.3|29827.3|29736.3|29825.3|29734.3|21
1654355750000|2022-06-04 15:15:50|29826.8|29735.8|29826|29735|29827.1|29736.1|29825.4|29734.4|10
1654355760000|2022-06-04 15:16:00|29827.1|29736.1|29822.8|29731.8|29827.2|29736.2|29821.7|29730.7|17
1654355770000|2022-06-04 15:16:10|29822.9|29731.9|29819.6|29728.6|29823.2|29732.2|29819.6|29728.6|25
1654355780000|2022-06-04 15:16:20|29820.5|29729.5|29804.1|29713.1|29820.5|29729.5|29803.2|29712.2|33
1654355790000|2022-06-04 15:16:30|29804|29713|29803.9|29712.9|29805|29714|29803.5|29712.5|19
1654355800000|2022-06-04 15:16:40|29804|29713|29806.6|29715.6|29807|29716|29803.9|29712.9|23
1654355810000|2022-06-04 15:16:50|29806.3|29715.3|29815.7|29724.7|29816.2|29725.2|29806.3|29715.3|20
1654355820000|2022-06-04 15:17:00|29815.4|29724.4|29805.2|29714.2|29816.2|29725.2|29805.2|29714.2|24
1654355830000|2022-06-04 15:17:10|29806|29715|29805.2|29714.2|29806.6|29715.6|29804.4|29713.4|8
1654355840000|2022-06-04 15:17:20|29805.8|29714.8|29805.7|29714.7|29805.8|29714.8|29805.1|29714.1|14
1654355850000|2022-06-04 15:17:30|29806.4|29715.4|29803.9|29712.9|29807.5|29716.5|29803.5|29712.5|25
1654355860000|2022-06-04 15:17:40|29803.7|29712.7|29801.9|29710.9|29803.7|29712.7|29801.3|29710.3|27
1654355870000|2022-06-04 15:17:50|29801.7|29710.7|29801.4|29710.4|29802.1|29711.1|29801.4|29710.4|20
1654355880000|2022-06-04 15:18:00|29801.6|29710.6|29801.3|29710.3|29801.9|29710.9|29800.6|29709.6|24
1654355890000|2022-06-04 15:18:10|29801.7|29710.7|29802.7|29711.7|29802.7|29711.7|29800.9|29709.9|19
1654355900000|2022-06-04 15:18:20|29802.2|29711.2|29802.8|29711.8|29803|29712|29801.8|29710.8|14
1654355910000|2022-06-04 15:18:30|29802.9|29711.9|29806.4|29715.4|29806.5|29715.5|29802.6|29711.6|17
1654355920000|2022-06-04 15:18:40|29805.4|29714.4|29801.3|29710.3|29806.4|29715.4|29800.9|29709.9|20
1654355930000|2022-06-04 15:18:50|29800.7|29709.7|29802|29711|29802|29711|29800.7|29709.7|19
1654355940000|2022-06-04 15:19:00|29802.1|29711.1|29799.9|29708.9|29802.9|29711.9|29799.6|29708.6|15
1654355950000|2022-06-04 15:19:10|29799.8|29708.8|29789.3|29698.3|29799.8|29708.8|29788.8|29697.8|27
1654355960000|2022-06-04 15:19:20|29789.2|29698.2|29784.7|29693.7|29789.3|29698.3|29783.4|29692.4|26
1654355970000|2022-06-04 15:19:30|29785.1|29694.1|29790.5|29699.5|29792|29701|29785|29694|24
1654355980000|2022-06-04 15:19:40|29790.6|29699.6|29788.5|29697.5|29790.8|29699.8|29788.3|29697.3|22
1654355990000|2022-06-04 15:19:50|29788.3|29697.3|29789.7|29698.7|29789.7|29698.7|29788.1|29697.1|21
1654356000000|2022-06-04 15:20:00|29789.4|29698.4|29789|29698|29789.7|29698.7|29788.6|29697.6|26
1654356010000|2022-06-04 15:20:10|29789.3|29698.3|29788.1|29697.1|29789.3|29698.3|29788|29697|21
1654356020000|2022-06-04 15:20:20|29788.4|29697.4|29787.6|29696.6|29789.1|29698.1|29786.9|29695.9|24
1654356030000|2022-06-04 15:20:30|29787.8|29696.8|29786.6|29695.6|29788.4|29697.4|29786.4|29695.4|23
1654356040000|2022-06-04 15:20:40|29786.8|29695.8|29786.3|29695.3|29787.7|29696.7|29785.8|29694.8|28
1654356050000|2022-06-04 15:20:50|29785.9|29694.9|29786|29695|29786.5|29695.5|29785.8|29694.8|22
1654356060000|2022-06-04 15:21:00|29785.4|29694.4|29779.3|29688.3|29786.3|29695.3|29779.3|29688.3|25
1654356070000|2022-06-04 15:21:10|29778.3|29687.3|29788.3|29697.3|29788.3|29697.3|29777.4|29686.4|22
1654356080000|2022-06-04 15:21:20|29792.2|29701.2|29786.9|29695.9|29794.4|29703.4|29786.5|29695.5|28
1654356090000|2022-06-04 15:21:30|29786.6|29695.6|29781.5|29690.5|29787.4|29696.4|29781.3|29690.3|28
1654356100000|2022-06-04 15:21:40|29781|29690|29780.9|29689.9|29781.5|29690.5|29779.9|29688.9|18
1654356110000|2022-06-04 15:21:50|29780.8|29689.8|29780|29689|29782.1|29691.1|29779.9|29688.9|23
1654356120000|2022-06-04 15:22:00|29780.1|29689.1|29778.6|29687.6|29780.1|29689.1|29778.1|29687.1|22
1654356130000|2022-06-04 15:22:10|29779.9|29688.9|29779.6|29688.6|29781.4|29690.4|29779.4|29688.4|25
1654356140000|2022-06-04 15:22:20|29779.5|29688.5|29778.7|29687.7|29779.9|29688.9|29778.3|29687.3|15
1654356150000|2022-06-04 15:22:30|29779|29688|29781.1|29690.1|29781.1|29690.1|29778.3|29687.3|21
1654356160000|2022-06-04 15:22:40|29780.6|29689.6|29786.3|29695.3|29786.3|29695.3|29779.7|29688.7|27
1654356170000|2022-06-04 15:22:50|29786.1|29695.1|29787.2|29696.2|29787.2|29696.2|29785.6|29694.6|20
1654356180000|2022-06-04 15:23:00|29787.1|29696.1|29784.9|29693.9|29787.5|29696.5|29784.9|29693.9|14
1654356190000|2022-06-04 15:23:10|29784.5|29693.5|29787.7|29696.7|29787.7|29696.7|29780.5|29689.5|29
1654356200000|2022-06-04 15:23:20|29787.8|29696.8|29805.6|29714.6|29805.7|29714.7|29787.8|29696.8|22
1654356210000|2022-06-04 15:23:30|29805.3|29714.3|29803.6|29712.6|29805.3|29714.3|29796.4|29705.4|30
1654356220000|2022-06-04 15:23:40|29802.9|29711.9|29802.8|29711.8|29803.7|29712.7|29802|29711|24
1654356230000|2022-06-04 15:23:50|29802.9|29711.9|29830.3|29739.3|29832.3|29741.3|29802.9|29711.9|30
1654356240000|2022-06-04 15:24:00|29830.6|29739.6|29825.1|29734.1|29835.2|29744.2|29817.7|29726.7|31
1654356250000|2022-06-04 15:24:10|29825.4|29734.4|29826.5|29735.5|29827.4|29736.4|29825.4|29734.4|26
1654356260000|2022-06-04 15:24:20|29826.4|29735.4|29826.5|29735.5|29827.4|29736.4|29825.7|29734.7|22
1654356270000|2022-06-04 15:24:30|29826.8|29735.8|29826.9|29735.9|29827.7|29736.7|29826.1|29735.1|27
1654356280000|2022-06-04 15:24:40|29827.1|29736.1|29812.3|29721.3|29827.1|29736.1|29812.3|29721.3|37
1654356290000|2022-06-04 15:24:50|29812.4|29721.4|29810.6|29719.6|29812.5|29721.5|29810.1|29719.1|28
1654356300000|2022-06-04 15:25:00|29811.5|29720.5|29823.7|29732.7|29824.5|29733.5|29810.6|29719.6|28
1654356310000|2022-06-04 15:25:10|29824.1|29733.1|29814.4|29723.4|29824.8|29733.8|29814|29723|28
1654356320000|2022-06-04 15:25:20|29818.1|29727.1|29825.4|29734.4|29825.9|29734.9|29818.1|29727.1|19
1654356330000|2022-06-04 15:25:30|29825.8|29734.8|29825.6|29734.6|29825.9|29734.9|29822.9|29731.9|33
1654356340000|2022-06-04 15:25:40|29825.7|29734.7|29824.4|29733.4|29826|29735|29823.1|29732.1|31
1654356350000|2022-06-04 15:25:50|29823.4|29732.4|29827.2|29736.2|29827.3|29736.3|29823.3|29732.3|19
1654356360000|2022-06-04 15:26:00|29827.3|29736.3|29846.7|29755.7|29847|29756|29827.3|29736.3|29
1654356370000|2022-06-04 15:26:10|29849.2|29758.2|29849.9|29758.9|29854.1|29763.1|29848.9|29757.9|32
1654356380000|2022-06-04 15:26:20|29849.3|29758.3|29848.9|29757.9|29849.5|29758.5|29848|29757|29
1654356390000|2022-06-04 15:26:30|29849|29758|29863.6|29772.6|29864.6|29773.6|29848|29757|32
1654356400000|2022-06-04 15:26:40|29863.8|29772.8|29865.8|29774.8|29866.2|29775.2|29859.8|29768.8|35
1654356410000|2022-06-04 15:26:50|29866.4|29775.4|29876.6|29785.6|29880.1|29789.1|29866.4|29775.4|32
1654356420000|2022-06-04 15:27:00|29877.9|29786.9|29873.8|29782.8|29879.3|29788.3|29870.9|29779.9|30
1654356430000|2022-06-04 15:27:10|29874|29783|29862.7|29771.7|29874.3|29783.3|29862.7|29771.7|31
1654356440000|2022-06-04 15:27:20|29862.1|29771.1|29868.5|29777.5|29868.5|29777.5|29856.9|29765.9|35
1654356450000|2022-06-04 15:27:30|29868.4|29777.4|29872.5|29781.5|29872.9|29781.9|29864|29773|34
1654356460000|2022-06-04 15:27:40|29872.7|29781.7|29863.5|29772.5|29873.5|29782.5|29863.5|29772.5|36
1654356470000|2022-06-04 15:27:50|29862.7|29771.7|29870|29779|29871.1|29780.1|29858.4|29767.4|33
1654356480000|2022-06-04 15:28:00|29869.8|29778.8|29877.3|29786.3|29879.1|29788.1|29869.8|29778.8|31
1654356490000|2022-06-04 15:28:10|29877.7|29786.7|29895.4|29804.4|29895.4|29804.4|29877.7|29786.7|28
1654356500000|2022-06-04 15:28:20|29896.3|29805.3|29893.5|29802.5|29896.4|29805.4|29891|29800|32
1654356510000|2022-06-04 15:28:30|29893.6|29802.6|29894.5|29803.5|29895.1|29804.1|29890.9|29799.9|30
1654356520000|2022-06-04 15:28:40|29895.1|29804.1|29889.9|29798.9|29895.4|29804.4|29889.5|29798.5|27
1654356530000|2022-06-04 15:28:50|29890.4|29799.4|29891.8|29800.8|29892.6|29801.6|29888.8|29797.8|33
1654356540000|2022-06-04 15:29:00|29892.3|29801.3|29892|29801|29895.6|29804.6|29891.9|29800.9|32
1654356550000|2022-06-04 15:29:10|29891.9|29800.9|29901.8|29810.8|29901.8|29810.8|29891.4|29800.4|34
1654356560000|2022-06-04 15:29:20|29901.7|29810.7|29897.6|29806.6|29903.7|29812.7|29897.4|29806.4|35
1654356570000|2022-06-04 15:29:30|29897.5|29806.5|29897.6|29806.6|29897.9|29806.9|29895.2|29804.2|28
1654356580000|2022-06-04 15:29:40|29899.2|29808.2|29897.6|29806.6|29900.8|29809.8|29896.2|29805.2|28
1654356590000|2022-06-04 15:29:50|29896.7|29805.7|29885.7|29794.7|29898.6|29807.6|29882.1|29791.1|33
1654356600000|2022-06-04 15:30:00|29885.4|29794.4|29884.4|29793.4|29885.6|29794.6|29883.2|29792.2|32
1654356610000|2022-06-04 15:30:10|29883.3|29792.3|29904.1|29813.1|29905.5|29814.5|29883.3|29792.3|34
1654356620000|2022-06-04 15:30:20|29903.7|29812.7|29906.9|29815.9|29906.9|29815.9|29896.3|29805.3|33
1654356630000|2022-06-04 15:30:30|29906.5|29815.5|29889.9|29798.9|29906.5|29815.5|29889.9|29798.9|28
1654356640000|2022-06-04 15:30:40|29890.2|29799.2|29888.6|29797.6|29890.9|29799.9|29882.5|29791.5|35
1654356650000|2022-06-04 15:30:50|29887.9|29796.9|29885.3|29794.3|29889.1|29798.1|29883.3|29792.3|29
1654356660000|2022-06-04 15:31:00|29885.6|29794.6|29883.3|29792.3|29889.3|29798.3|29880.5|29789.5|33
1654356670000|2022-06-04 15:31:10|29883.4|29792.4|29886.2|29795.2|29886.3|29795.3|29878.2|29787.2|26
1654356680000|2022-06-04 15:31:20|29886.8|29795.8|29874.5|29783.5|29886.8|29795.8|29873|29782|30
1654356690000|2022-06-04 15:31:30|29874.1|29783.1|29867.9|29776.9|29874.1|29783.1|29867.9|29776.9|27
1654356700000|2022-06-04 15:31:40|29868.2|29777.2|29868.4|29777.4|29870.2|29779.2|29868.1|29777.1|32
1654356710000|2022-06-04 15:31:50|29868.7|29777.7|29870|29779|29874.9|29783.9|29866.9|29775.9|28
1654356720000|2022-06-04 15:32:00|29869.1|29778.1|29860.6|29769.6|29869.1|29778.1|29855.6|29764.6|33
1654356730000|2022-06-04 15:32:10|29860.7|29769.7|29860.3|29769.3|29862|29771|29858.4|29767.4|30
1654356740000|2022-06-04 15:32:20|29860.2|29769.2|29856.7|29765.7|29860.5|29769.5|29856|29765|22
1654356750000|2022-06-04 15:32:30|29856.9|29765.9|29860.2|29769.2|29861.8|29770.8|29856.9|29765.9|28
1654356760000|2022-06-04 15:32:40|29859.9|29768.9|29859|29768|29859.9|29768.9|29855.4|29764.4|21
1654356770000|2022-06-04 15:32:50|29858.9|29767.9|29859.8|29768.8|29860.1|29769.1|29858.9|29767.9|23
1654356780000|2022-06-04 15:33:00|29859.2|29768.2|29856.7|29765.7|29860|29769|29856.7|29765.7|29
1654356790000|2022-06-04 15:33:10|29857.2|29766.2|29849.3|29758.3|29857.6|29766.6|29848.9|29757.9|28
1654356800000|2022-06-04 15:33:20|29849.1|29758.1|29846.6|29755.6|29849.1|29758.1|29846.5|29755.5|34
1654356810000|2022-06-04 15:33:30|29846.7|29755.7|29843.8|29752.8|29847.1|29756.1|29842.5|29751.5|33
1654356820000|2022-06-04 15:33:40|29842.8|29751.8|29850|29759|29850|29759|29842.8|29751.8|33
1654356830000|2022-06-04 15:33:50|29849.5|29758.5|29848.3|29757.3|29851|29760|29848.3|29757.3|23
1654356840000|2022-06-04 15:34:00|29847.5|29756.5|29845.9|29754.9|29848.5|29757.5|29845.9|29754.9|20
1654356850000|2022-06-04 15:34:10|29846.1|29755.1|29846.4|29755.4|29847.4|29756.4|29845.7|29754.7|21
1654356860000|2022-06-04 15:34:20|29846.6|29755.6|29844.8|29753.8|29846.6|29755.6|29844.3|29753.3|24
1654356870000|2022-06-04 15:34:30|29844.3|29753.3|29845.1|29754.1|29846.3|29755.3|29844.3|29753.3|29
1654356880000|2022-06-04 15:34:40|29844.8|29753.8|29845.5|29754.5|29846.2|29755.2|29844.8|29753.8|19
1654356890000|2022-06-04 15:34:50|29845.6|29754.6|29836.8|29745.8|29845.7|29754.7|29836.8|29745.8|24
1654356900000|2022-06-04 15:35:00|29836.5|29745.5|29847.6|29756.6|29847.7|29756.7|29836.5|29745.5|22
1654356910000|2022-06-04 15:35:10|29847.7|29756.7|29848.9|29757.9|29852.3|29761.3|29846.8|29755.8|27
1654356920000|2022-06-04 15:35:20|29849.6|29758.6|29850|29759|29850.7|29759.7|29848.8|29757.8|29
1654356930000|2022-06-04 15:35:30|29849.6|29758.6|29850.7|29759.7|29850.7|29759.7|29849.4|29758.4|17
1654356940000|2022-06-04 15:35:40|29850.8|29759.8|29849.2|29758.2|29850.9|29759.9|29848.6|29757.6|24
1654356950000|2022-06-04 15:35:50|29849.1|29758.1|29850.6|29759.6|29851.3|29760.3|29849|29758|27
1654356960000|2022-06-04 15:36:00|29850.7|29759.7|29844.5|29753.5|29851|29760|29844.4|29753.4|21
1654356970000|2022-06-04 15:36:10|29844.2|29753.2|29844.2|29753.2|29845.7|29754.7|29844|29753|24
1654356980000|2022-06-04 15:36:20|29844.3|29753.3|29844.2|29753.2|29844.9|29753.9|29843.6|29752.6|15
1654356990000|2022-06-04 15:36:30|29845.1|29754.1|29851.3|29760.3|29852.4|29761.4|29845.1|29754.1|28
1654357000000|2022-06-04 15:36:40|29851.2|29760.2|29851.2|29760.2|29853|29762|29850.4|29759.4|28
1654357010000|2022-06-04 15:36:50|29851|29760|29849.1|29758.1|29851|29760|29848.4|29757.4|23
1654357020000|2022-06-04 15:37:00|29850|29759|29849.4|29758.4|29851.8|29760.8|29849.3|29758.3|29
1654357030000|2022-06-04 15:37:10|29849.5|29758.5|29853|29762|29853.8|29762.8|29849.5|29758.5|23
1654357040000|2022-06-04 15:37:20|29853.1|29762.1|29858.1|29767.1|29858.1|29767.1|29852.7|29761.7|31
1654357050000|2022-06-04 15:37:30|29857.3|29766.3|29850.9|29759.9|29858.2|29767.2|29849.7|29758.7|25
1654357060000|2022-06-04 15:37:40|29851.5|29760.5|29852.2|29761.2|29854.5|29763.5|29851.4|29760.4|20
1654357070000|2022-06-04 15:37:50|29852.5|29761.5|29852|29761|29852.5|29761.5|29851.9|29760.9|10
1654357080000|2022-06-04 15:38:00|29852.1|29761.1|29853.4|29762.4|29855.4|29764.4|29852.1|29761.1|27
1654357090000|2022-06-04 15:38:10|29853.7|29762.7|29852.9|29761.9|29856.9|29765.9|29852.9|29761.9|20
1654357100000|2022-06-04 15:38:20|29853.2|29762.2|29854|29763|29856.1|29765.1|29853.2|29762.2|26
1654357110000|2022-06-04 15:38:30|29854.1|29763.1|29847.9|29756.9|29854.2|29763.2|29846.8|29755.8|27
1654357120000|2022-06-04 15:38:40|29847.8|29756.8|29853|29762|29853.1|29762.1|29847.8|29756.8|24
1654357130000|2022-06-04 15:38:50|29853.1|29762.1|29859.7|29768.7|29860.7|29769.7|29853|29762|29
1654357140000|2022-06-04 15:39:00|29859.4|29768.4|29860.2|29769.2|29862|29771|29853.4|29762.4|27
1654357150000|2022-06-04 15:39:10|29861.2|29770.2|29863.5|29772.5|29865.3|29774.3|29860.8|29769.8|27
1654357160000|2022-06-04 15:39:20|29863.6|29772.6|29867.1|29776.1|29867.3|29776.3|29862.9|29771.9|24
1654357170000|2022-06-04 15:39:30|29866.3|29775.3|29871.2|29780.2|29871.3|29780.3|29866.3|29775.3|31
1654357180000|2022-06-04 15:39:40|29871|29780|29873.3|29782.3|29873.7|29782.7|29871|29780|17
1654357190000|2022-06-04 15:39:50|29873.2|29782.2|29869.2|29778.2|29873.7|29782.7|29868|29777|28
1654357200000|2022-06-04 15:40:00|29868.9|29777.9|29860.8|29769.8|29868.9|29777.9|29860.8|29769.8|31
1654357210000|2022-06-04 15:40:10|29860.6|29769.6|29865.1|29774.1|29865.1|29774.1|29853.2|29762.2|32
1654357220000|2022-06-04 15:40:20|29863.8|29772.8|29859.6|29768.6|29864.4|29773.4|29859.1|29768.1|26
1654357230000|2022-06-04 15:40:30|29859.5|29768.5|29858.9|29767.9|29860.4|29769.4|29856.7|29765.7|26
1654357240000|2022-06-04 15:40:40|29858.8|29767.8|29855.5|29764.5|29858.8|29767.8|29855.5|29764.5|21
1654357250000|2022-06-04 15:40:50|29856|29765|29858|29767|29858.1|29767.1|29855.9|29764.9|16
1654357260000|2022-06-04 15:41:00|29858.1|29767.1|29857|29766|29859.7|29768.7|29857|29766|22
1654357270000|2022-06-04 15:41:10|29857.1|29766.1|29857.4|29766.4|29859.4|29768.4|29855.3|29764.3|24
1654357280000|2022-06-04 15:41:20|29857.6|29766.6|29853.2|29762.2|29857.6|29766.6|29853.1|29762.1|23
1654357290000|2022-06-04 15:41:30|29854.3|29763.3|29853.4|29762.4|29856.4|29765.4|29852.4|29761.4|26
1654357300000|2022-06-04 15:41:40|29853.2|29762.2|29854.4|29763.4|29854.9|29763.9|29853.2|29762.2|20
1654357310000|2022-06-04 15:41:50|29854.3|29763.3|29854|29763|29854.6|29763.6|29853.6|29762.6|21
1654357320000|2022-06-04 15:42:00|29854.2|29763.2|29855.8|29764.8|29858.3|29767.3|29850.4|29759.4|24
1654357330000|2022-06-04 15:42:10|29855.9|29764.9|29853|29762|29856.3|29765.3|29852.4|29761.4|24
1654357340000|2022-06-04 15:42:20|29854.2|29763.2|29855.1|29764.1|29855.3|29764.3|29853.6|29762.6|29
1654357350000|2022-06-04 15:42:30|29855.5|29764.5|29853.2|29762.2|29855.6|29764.6|29853.2|29762.2|28
1654357360000|2022-06-04 15:42:40|29853.1|29762.1|29845.2|29754.2|29853.4|29762.4|29845.2|29754.2|23
1654357370000|2022-06-04 15:42:50|29845.3|29754.3|29841.8|29750.8|29845.3|29754.3|29841.8|29750.8|21
1654357380000|2022-06-04 15:43:00|29841.6|29750.6|29842.4|29751.4|29842.4|29751.4|29839.4|29748.4|28
1654357390000|2022-06-04 15:43:10|29843.6|29752.6|29845.4|29754.4|29845.8|29754.8|29843.6|29752.6|27
1654357400000|2022-06-04 15:43:20|29845.3|29754.3|29845.6|29754.6|29847.1|29756.1|29845.1|29754.1|15
1654357410000|2022-06-04 15:43:30|29845.3|29754.3|29840.5|29749.5|29846.2|29755.2|29840.5|29749.5|18
1654357420000|2022-06-04 15:43:40|29840.4|29749.4|29842.9|29751.9|29843.1|29752.1|29840.4|29749.4|13
1654357430000|2022-06-04 15:43:50|29843.2|29752.2|29840.2|29749.2|29844|29753|29840.1|29749.1|23
1654357440000|2022-06-04 15:44:00|29839.9|29748.9|29833.7|29742.7|29839.9|29748.9|29833.3|29742.3|28
1654357450000|2022-06-04 15:44:10|29831.8|29740.8|29829.1|29738.1|29831.8|29740.8|29828.9|29737.9|25
1654357460000|2022-06-04 15:44:20|29828.9|29737.9|29829.2|29738.2|29830.5|29739.5|29827.7|29736.7|20
1654357470000|2022-06-04 15:44:30|29828.5|29737.5|29834.3|29743.3|29834.3|29743.3|29828.4|29737.4|30
1654357480000|2022-06-04 15:44:40|29833.3|29742.3|29833|29742|29833.8|29742.8|29831.6|29740.6|25
1654357490000|2022-06-04 15:44:50|29832.7|29741.7|29832.4|29741.4|29834.5|29743.5|29832|29741|25
1654357500000|2022-06-04 15:45:00|29832.5|29741.5|29834.2|29743.2|29834.2|29743.2|29831.4|29740.4|28
1654357510000|2022-06-04 15:45:10|29834.1|29743.1|29838.9|29747.9|29839.2|29748.2|29831.9|29740.9|33
1654357520000|2022-06-04 15:45:20|29839.1|29748.1|29846|29755|29846.2|29755.2|29839.1|29748.1|18
1654357530000|2022-06-04 15:45:30|29846.6|29755.6|29841|29750|29847.2|29756.2|29840.6|29749.6|23
1654357540000|2022-06-04 15:45:40|29840.7|29749.7|29840.1|29749.1|29840.9|29749.9|29839.9|29748.9|16
1654357550000|2022-06-04 15:45:50|29840.2|29749.2|29840|29749|29840.4|29749.4|29839.8|29748.8|15
1654357560000|2022-06-04 15:46:00|29840.7|29749.7|29834.7|29743.7|29840.8|29749.8|29834.7|29743.7|21
1654357570000|2022-06-04 15:46:10|29834|29743|29833.2|29742.2|29834.5|29743.5|29833.1|29742.1|27
1654357580000|2022-06-04 15:46:20|29833.3|29742.3|29832.3|29741.3|29833.7|29742.7|29832.2|29741.2|14
1654357590000|2022-06-04 15:46:30|29832.2|29741.2|29833.1|29742.1|29833.5|29742.5|29830.9|29739.9|23
1654357600000|2022-06-04 15:46:40|29832.9|29741.9|29832.7|29741.7|29833.2|29742.2|29832.3|29741.3|23
1654357610000|2022-06-04 15:46:50|29832.6|29741.6|29831.9|29740.9|29832.6|29741.6|29830.5|29739.5|18
1654357620000|2022-06-04 15:47:00|29831.4|29740.4|29828.7|29737.7|29831.6|29740.6|29828.1|29737.1|25
1654357630000|2022-06-04 15:47:10|29828.8|29737.8|29828.3|29737.3|29828.8|29737.8|29828.3|29737.3|16
1654357640000|2022-06-04 15:47:20|29828.4|29737.4|29824.7|29733.7|29828.5|29737.5|29822.5|29731.5|27
1654357650000|2022-06-04 15:47:30|29826.6|29735.6|29829.2|29738.2|29830.3|29739.3|29826.6|29735.6|28
1654357660000|2022-06-04 15:47:40|29829.4|29738.4|29828.6|29737.6|29829.8|29738.8|29828.6|29737.6|13
1654357670000|2022-06-04 15:47:50|29828.4|29737.4|29829.3|29738.3|29829.4|29738.4|29828|29737|8
1654357680000|2022-06-04 15:48:00|29828.9|29737.9|29833.7|29742.7|29833.7|29742.7|29828.9|29737.9|20
1654357690000|2022-06-04 15:48:10|29833.5|29742.5|29833.6|29742.6|29833.8|29742.8|29833|29742|20
1654357700000|2022-06-04 15:48:20|29832.1|29741.1|29829.6|29738.6|29832.1|29741.1|29829|29738|25
1654357710000|2022-06-04 15:48:30|29829.7|29738.7|29830|29739|29831.1|29740.1|29829.3|29738.3|21
1654357720000|2022-06-04 15:48:40|29830.4|29739.4|29830.3|29739.3|29830.7|29739.7|29830|29739|17
1654357730000|2022-06-04 15:48:50|29830.4|29739.4|29831.7|29740.7|29831.9|29740.9|29830.4|29739.4|22
1654357740000|2022-06-04 15:49:00|29832.1|29741.1|29828|29737|29832.7|29741.7|29827.9|29736.9|20
1654357750000|2022-06-04 15:49:10|29827.9|29736.9|29831.7|29740.7|29832.4|29741.4|29825.3|29734.3|22
1654357760000|2022-06-04 15:49:20|29831.8|29740.8|29826.5|29735.5|29831.8|29740.8|29826.4|29735.4|21
1654357770000|2022-06-04 15:49:30|29826.6|29735.6|29825.9|29734.9|29827|29736|29825.9|29734.9|13
1654357780000|2022-06-04 15:49:40|29826|29735|29825.5|29734.5|29826.1|29735.1|29824.7|29733.7|18
1654357790000|2022-06-04 15:49:50|29824.6|29733.6|29822.4|29731.4|29824.6|29733.6|29821.5|29730.5|16
1654357800000|2022-06-04 15:50:00|29822.6|29731.6|29824.4|29733.4|29824.9|29733.9|29822.4|29731.4|17
1654357810000|2022-06-04 15:50:10|29824.6|29733.6|29824.8|29733.8|29824.9|29733.9|29824.3|29733.3|20
1654357820000|2022-06-04 15:50:20|29824.7|29733.7|29825.1|29734.1|29825.4|29734.4|29824.3|29733.3|24
1654357830000|2022-06-04 15:50:30|29825.2|29734.2|29825.3|29734.3|29825.3|29734.3|29824.4|29733.4|15
1654357840000|2022-06-04 15:50:40|29825.6|29734.6|29825.3|29734.3|29825.9|29734.9|29824.8|29733.8|25
1654357850000|2022-06-04 15:50:50|29825.7|29734.7|29825.4|29734.4|29826.1|29735.1|29825.2|29734.2|17
1654357860000|2022-06-04 15:51:00|29825.5|29734.5|29826.2|29735.2|29826.6|29735.6|29825.2|29734.2|22
1654357870000|2022-06-04 15:51:10|29826|29735|29833.5|29742.5|29834|29743|29826|29735|20
1654357880000|2022-06-04 15:51:20|29833.1|29742.1|29852.5|29761.5|29854.7|29763.7|29833.1|29742.1|32
1654357890000|2022-06-04 15:51:30|29852.7|29761.7|29852.6|29761.6|29853.2|29762.2|29851.9|29760.9|20
1654357900000|2022-06-04 15:51:40|29852.5|29761.5|29855.3|29764.3|29860.1|29769.1|29849.1|29758.1|26
1654357910000|2022-06-04 15:51:50|29855.4|29764.4|29853.2|29762.2|29855.4|29764.4|29853.1|29762.1|24
1654357920000|2022-06-04 15:52:00|29853.3|29762.3|29857.1|29766.1|29858.6|29767.6|29853.3|29762.3|22
1654357930000|2022-06-04 15:52:10|29857|29766|29862.4|29771.4|29866.8|29775.8|29857|29766|28
1654357940000|2022-06-04 15:52:20|29862.5|29771.5|29856.1|29765.1|29863.4|29772.4|29856.1|29765.1|29
1654357950000|2022-06-04 15:52:30|29855.9|29764.9|29856.9|29765.9|29859|29768|29855|29764|28
1654357960000|2022-06-04 15:52:40|29857|29766|29857.6|29766.6|29860.8|29769.8|29857|29766|28
1654357970000|2022-06-04 15:52:50|29857.4|29766.4|29855.8|29764.8|29857.4|29766.4|29855|29764|24
1654357980000|2022-06-04 15:53:00|29856.2|29765.2|29855.5|29764.5|29856.2|29765.2|29855.2|29764.2|10
1654357990000|2022-06-04 15:53:10|29855.4|29764.4|29852.7|29761.7|29855.4|29764.4|29852.7|29761.7|17
1654358000000|2022-06-04 15:53:20|29852.6|29761.6|29847.1|29756.1|29852.6|29761.6|29846.8|29755.8|22
1654358010000|2022-06-04 15:53:30|29846.9|29755.9|29855.1|29764.1|29855.1|29764.1|29845.7|29754.7|29
1654358020000|2022-06-04 15:53:40|29855|29764|29851.6|29760.6|29855.1|29764.1|29849.8|29758.8|21
1654358030000|2022-06-04 15:53:50|29851.7|29760.7|29851.9|29760.9|29851.9|29760.9|29851.1|29760.1|27
1654358040000|2022-06-04 15:54:00|29852.2|29761.2|29850.4|29759.4|29852.2|29761.2|29849.5|29758.5|26
1654358050000|2022-06-04 15:54:10|29850.5|29759.5|29850.9|29759.9|29851.4|29760.4|29849.9|29758.9|22
1654358060000|2022-06-04 15:54:20|29851|29760|29850.7|29759.7|29851.5|29760.5|29850|29759|23
1654358070000|2022-06-04 15:54:30|29850.9|29759.9|29847.8|29756.8|29850.9|29759.9|29847.1|29756.1|15
1654358080000|2022-06-04 15:54:40|29848|29757|29847.6|29756.6|29848.3|29757.3|29847.6|29756.6|24
1654358090000|2022-06-04 15:54:50|29847.9|29756.9|29850.5|29759.5|29850.5|29759.5|29847.4|29756.4|17
1654358100000|2022-06-04 15:55:00|29850.1|29759.1|29851.5|29760.5|29851.5|29760.5|29850.1|29759.1|24
1654358110000|2022-06-04 15:55:10|29851.4|29760.4|29851.5|29760.5|29853.4|29762.4|29851.4|29760.4|24
1654358120000|2022-06-04 15:55:20|29851.7|29760.7|29853.6|29762.6|29853.8|29762.8|29851.7|29760.7|15
1654358130000|2022-06-04 15:55:30|29853.7|29762.7|29857.1|29766.1|29857.1|29766.1|29853.7|29762.7|16
1654358140000|2022-06-04 15:55:40|29856.9|29765.9|29856.1|29765.1|29857|29766|29855.9|29764.9|7
1654358150000|2022-06-04 15:55:50|29855.4|29764.4|29856.8|29765.8|29856.9|29765.9|29855.2|29764.2|18
1654358160000|2022-06-04 15:56:00|29856.9|29765.9|29856.1|29765.1|29857.7|29766.7|29856.1|29765.1|12
1654358170000|2022-06-04 15:56:10|29855.9|29764.9|29855.7|29764.7|29856.8|29765.8|29855.3|29764.3|15
1654358180000|2022-06-04 15:56:20|29855.6|29764.6|29859.8|29768.8|29860.4|29769.4|29855.6|29764.6|23
1654358190000|2022-06-04 15:56:30|29859.6|29768.6|29860.3|29769.3|29861.4|29770.4|29859.5|29768.5|19
1654358200000|2022-06-04 15:56:40|29860.2|29769.2|29860.4|29769.4|29861.6|29770.6|29860.2|29769.2|21
1654358210000|2022-06-04 15:56:50|29860.6|29769.6|29857.3|29766.3|29861.3|29770.3|29855.9|29764.9|26
1654358220000|2022-06-04 15:57:00|29857.4|29766.4|29859.4|29768.4|29860.8|29769.8|29857.4|29766.4|22
1654358230000|2022-06-04 15:57:10|29859.3|29768.3|29860.4|29769.4|29860.4|29769.4|29859.1|29768.1|20
1654358240000|2022-06-04 15:57:20|29860.5|29769.5|29862.8|29771.8|29864.3|29773.3|29859.8|29768.8|26
1654358250000|2022-06-04 15:57:30|29862.4|29771.4|29864.4|29773.4|29865|29774|29862.2|29771.2|22
1654358260000|2022-06-04 15:57:40|29865.9|29774.9|29855.9|29764.9|29866.9|29775.9|29855.8|29764.8|30
1654358270000|2022-06-04 15:57:50|29856.1|29765.1|29857.1|29766.1|29859.4|29768.4|29856.1|29765.1|16
1654358280000|2022-06-04 15:58:00|29857.4|29766.4|29857.6|29766.6|29857.6|29766.6|29857.4|29766.4|6
1654358290000|2022-06-04 15:58:10|29857.2|29766.2|29857.9|29766.9|29858.2|29767.2|29857.2|29766.2|17
1654358300000|2022-06-04 15:58:20|29857.8|29766.8|29871.1|29780.1|29871.1|29780.1|29857.6|29766.6|27
1654358310000|2022-06-04 15:58:30|29870.7|29779.7|29870.6|29779.6|29872.3|29781.3|29870.3|29779.3|14
1654358320000|2022-06-04 15:58:40|29870.7|29779.7|29868.1|29777.1|29870.9|29779.9|29868.1|29777.1|13
1654358330000|2022-06-04 15:58:50|29868.5|29777.5|29869.1|29778.1|29870.2|29779.2|29868.5|29777.5|16
1654358340000|2022-06-04 15:59:00|29868.9|29777.9|29868.3|29777.3|29870|29779|29868|29777|25
1654358350000|2022-06-04 15:59:10|29868.4|29777.4|29868.4|29777.4|29868.5|29777.5|29868.1|29777.1|6
1654358360000|2022-06-04 15:59:20|29868.5|29777.5|29869.7|29778.7|29873|29782|29867.9|29776.9|20
1654358370000|2022-06-04 15:59:30|29869.8|29778.8|29872.7|29781.7|29873.5|29782.5|29869.8|29778.8|26
1654358380000|2022-06-04 15:59:40|29872.9|29781.9|29871.2|29780.2|29874.1|29783.1|29871.2|29780.2|16
1654358390000|2022-06-04 15:59:50|29871.5|29780.5|29874.7|29783.7|29877|29786|29871.5|29780.5|20
1654358400000|2022-06-04 16:00:00|29874.2|29783.2|29876|29785|29876.6|29785.6|29874.2|29783.2|13
1654358410000|2022-06-04 16:00:10|29876.1|29785.1|29873.3|29782.3|29876.6|29785.6|29872.9|29781.9|19
1654358420000|2022-06-04 16:00:20|29873.4|29782.4|29868.7|29777.7|29874.6|29783.6|29868.7|29777.7|21
1654358430000|2022-06-04 16:00:30|29870|29779|29868.6|29777.6|29870.5|29779.5|29868.5|29777.5|19
1654358440000|2022-06-04 16:00:40|29868.8|29777.8|29865.8|29774.8|29869|29778|29865.7|29774.7|15
1654358450000|2022-06-04 16:00:50|29865.6|29774.6|29866.4|29775.4|29866.4|29775.4|29865.6|29774.6|5
1654358460000|2022-06-04 16:01:00|29866.3|29775.3|29869.9|29778.9|29872|29781|29866.2|29775.2|23
1654358470000|2022-06-04 16:01:10|29869.8|29778.8|29869.9|29778.9|29870.2|29779.2|29869.5|29778.5|12
1654358480000|2022-06-04 16:01:20|29870|29779|29869.2|29778.2|29870|29779|29868.8|29777.8|6
1654358490000|2022-06-04 16:01:30|29868.6|29777.6|29870|29779|29870|29779|29867.7|29776.7|15
1654358500000|2022-06-04 16:01:40|29869.9|29778.9|29869.2|29778.2|29869.9|29778.9|29869.1|29778.1|7
1654358510000|2022-06-04 16:01:50|29869.1|29778.1|29868.8|29777.8|29869.3|29778.3|29868|29777|11
1654358520000|2022-06-04 16:02:00|29869.1|29778.1|29868.4|29777.4|29870.6|29779.6|29868.3|29777.3|13
1654358530000|2022-06-04 16:02:10|29868.2|29777.2|29864.4|29773.4|29868.2|29777.2|29864.4|29773.4|8
1654358540000|2022-06-04 16:02:20|29863.2|29772.2|29863.7|29772.7|29864.4|29773.4|29862.4|29771.4|17
1654358550000|2022-06-04 16:02:30|29863.8|29772.8|29873.5|29782.5|29873.5|29782.5|29863.7|29772.7|21
1654358560000|2022-06-04 16:02:40|29874.1|29783.1|29875.7|29784.7|29877|29786|29873.6|29782.6|18
1654358570000|2022-06-04 16:02:50|29875.6|29784.6|29876|29785|29877.6|29786.6|29875.4|29784.4|12
1654358580000|2022-06-04 16:03:00|29876.1|29785.1|29868.4|29777.4|29876.1|29785.1|29868.4|29777.4|21
1654358590000|2022-06-04 16:03:10|29868.5|29777.5|29869.7|29778.7|29869.7|29778.7|29868.4|29777.4|16
1654358600000|2022-06-04 16:03:20|29869.5|29778.5|29870|29779|29870|29779|29868.8|29777.8|14
1654358610000|2022-06-04 16:03:30|29871|29780|29864|29773|29874.6|29783.6|29864|29773|18
1654358620000|2022-06-04 16:03:40|29864.9|29773.9|29862.5|29771.5|29866|29775|29859.3|29768.3|27
1654358630000|2022-06-04 16:03:50|29862.2|29771.2|29859.7|29768.7|29862.3|29771.3|29859.4|29768.4|10
1654358640000|2022-06-04 16:04:00|29859.5|29768.5|29865.2|29774.2|29865.7|29774.7|29859.4|29768.4|16
1654358650000|2022-06-04 16:04:10|29864.9|29773.9|29865.5|29774.5|29865.5|29774.5|29864.7|29773.7|18
1654358660000|2022-06-04 16:04:20|29865.3|29774.3|29868.6|29777.6|29868.6|29777.6|29864.8|29773.8|19
1654358670000|2022-06-04 16:04:30|29868.5|29777.5|29870.2|29779.2|29870.9|29779.9|29867.4|29776.4|32
1654358680000|2022-06-04 16:04:40|29870.3|29779.3|29871.4|29780.4|29871.4|29780.4|29869.6|29778.6|24
1654358690000|2022-06-04 16:04:50|29871.2|29780.2|29870.9|29779.9|29871.2|29780.2|29870.5|29779.5|14
1654358700000|2022-06-04 16:05:00|29870.6|29779.6|29865.8|29774.8|29871.1|29780.1|29865.4|29774.4|23
1654358710000|2022-06-04 16:05:10|29865.9|29774.9|29860.1|29769.1|29866.3|29775.3|29859.5|29768.5|23
1654358720000|2022-06-04 16:05:20|29859.6|29768.6|29860|29769|29860.4|29769.4|29859.3|29768.3|19
1654358730000|2022-06-04 16:05:30|29860.2|29769.2|29860.9|29769.9|29860.9|29769.9|29859.9|29768.9|19
1654358740000|2022-06-04 16:05:40|29860.8|29769.8|29860.2|29769.2|29861.3|29770.3|29859.9|29768.9|24
1654358750000|2022-06-04 16:05:50|29859.6|29768.6|29859.4|29768.4|29859.6|29768.6|29859.4|29768.4|14
1654358760000|2022-06-04 16:06:00|29859.6|29768.6|29859.9|29768.9|29860.3|29769.3|29858.6|29767.6|21
1654358770000|2022-06-04 16:06:10|29859.8|29768.8|29859.6|29768.6|29859.9|29768.9|29859.5|29768.5|7
1654358780000|2022-06-04 16:06:20|29859.5|29768.5|29859.7|29768.7|29859.7|29768.7|29859.4|29768.4|10
1654358790000|2022-06-04 16:06:30|29859.2|29768.2|29862.2|29771.2|29863|29772|29859.2|29768.2|17
1654358800000|2022-06-04 16:06:40|29862.1|29771.1|29867.3|29776.3|29869.1|29778.1|29862.1|29771.1|28
1654358810000|2022-06-04 16:06:50|29867.2|29776.2|29864.6|29773.6|29867.2|29776.2|29864|29773|30
1654358820000|2022-06-04 16:07:00|29865.2|29774.2|29862|29771|29865.2|29774.2|29861.7|29770.7|20
1654358830000|2022-06-04 16:07:10|29861.9|29770.9|29861.3|29770.3|29861.9|29770.9|29860.4|29769.4|9
1654358840000|2022-06-04 16:07:20|29861.2|29770.2|29863|29772|29865.1|29774.1|29861.1|29770.1|15
1654358850000|2022-06-04 16:07:30|29863.3|29772.3|29862.5|29771.5|29863.7|29772.7|29862.5|29771.5|19
1654358860000|2022-06-04 16:07:40|29862|29771|29862.1|29771.1|29862.7|29771.7|29861.6|29770.6|23
1654358870000|2022-06-04 16:07:50|29862|29771|29862.3|29771.3|29862.4|29771.4|29861.3|29770.3|20
1654358880000|2022-06-04 16:08:00|29862.4|29771.4|29861|29770|29862.4|29771.4|29861|29770|14
1654358890000|2022-06-04 16:08:10|29861.1|29770.1|29854|29763|29861.3|29770.3|29853.6|29762.6|21
1654358900000|2022-06-04 16:08:20|29853.3|29762.3|29850.9|29759.9|29853.9|29762.9|29850.7|29759.7|26
1654358910000|2022-06-04 16:08:30|29850.1|29759.1|29851.1|29760.1|29851.5|29760.5|29849.7|29758.7|29
1654358920000|2022-06-04 16:08:40|29850.6|29759.6|29850.3|29759.3|29852|29761|29850|29759|25
1654358930000|2022-06-04 16:08:50|29850.5|29759.5|29846.2|29755.2|29850.5|29759.5|29846.2|29755.2|27
1654358940000|2022-06-04 16:09:00|29846.3|29755.3|29844.7|29753.7|29846.5|29755.5|29842.8|29751.8|21
1654358950000|2022-06-04 16:09:10|29844.5|29753.5|29843.6|29752.6|29844.8|29753.8|29843.4|29752.4|16
1654358960000|2022-06-04 16:09:20|29843.5|29752.5|29840|29749|29848.7|29757.7|29840|29749|24
1654358970000|2022-06-04 16:09:30|29839.9|29748.9|29847|29756|29847.3|29756.3|29839.8|29748.8|28
1654358980000|2022-06-04 16:09:40|29847.1|29756.1|29846.9|29755.9|29847.4|29756.4|29846|29755|25
1654358990000|2022-06-04 16:09:50|29847|29756|29844.8|29753.8|29847.1|29756.1|29844.4|29753.4|22
1654359000000|2022-06-04 16:10:00|29845.6|29754.6|29831.8|29740.8|29845.9|29754.9|29831.7|29740.7|30
1654359010000|2022-06-04 16:10:10|29831.6|29740.6|29830.6|29739.6|29832|29741|29830.5|29739.5|20
1654359020000|2022-06-04 16:10:20|29829.9|29738.9|29829.8|29738.8|29829.9|29738.9|29829.3|29738.3|17
1654359030000|2022-06-04 16:10:30|29829.7|29738.7|29831.5|29740.5|29832.7|29741.7|29829.7|29738.7|25
1654359040000|2022-06-04 16:10:40|29831.9|29740.9|29833.4|29742.4|29833.9|29742.9|29831.3|29740.3|15
1654359050000|2022-06-04 16:10:50|29833.3|29742.3|29833.5|29742.5|29833.9|29742.9|29832.8|29741.8|19
1654359060000|2022-06-04 16:11:00|29833.2|29742.2|29836.6|29745.6|29837|29746|29833.1|29742.1|28
1654359070000|2022-06-04 16:11:10|29838|29747|29836.8|29745.8|29838.3|29747.3|29836.6|29745.6|24
1654359080000|2022-06-04 16:11:20|29837.1|29746.1|29836.8|29745.8|29837.2|29746.2|29836.6|29745.6|21
1654359090000|2022-06-04 16:11:30|29836.5|29745.5|29835.5|29744.5|29836.5|29745.5|29834.6|29743.6|25
1654359100000|2022-06-04 16:11:40|29835.2|29744.2|29836|29745|29836|29745|29835.1|29744.1|17
1654359110000|2022-06-04 16:11:50|29836.1|29745.1|29835.6|29744.6|29836.1|29745.1|29835|29744|20
1654359120000|2022-06-04 16:12:00|29835.5|29744.5|29836.5|29745.5|29836.6|29745.6|29835.3|29744.3|21
1654359130000|2022-06-04 16:12:10|29836.4|29745.4|29836.9|29745.9|29837.1|29746.1|29836.3|29745.3|11
1654359140000|2022-06-04 16:12:20|29837|29746|29838.3|29747.3|29839.1|29748.1|29837|29746|26
1654359150000|2022-06-04 16:12:30|29837.8|29746.8|29838.9|29747.9|29839.2|29748.2|29837.3|29746.3|27
1654359160000|2022-06-04 16:12:40|29838.8|29747.8|29823.6|29732.6|29838.8|29747.8|29823.1|29732.1|30
1654359170000|2022-06-04 16:12:50|29823.7|29732.7|29827.3|29736.3|29827.3|29736.3|29822.9|29731.9|28
1654359180000|2022-06-04 16:13:00|29827.5|29736.5|29822|29731|29827.5|29736.5|29822|29731|20
1654359190000|2022-06-04 16:13:10|29822.1|29731.1|29823|29732|29823|29732|29822.1|29731.1|21
1654359200000|2022-06-04 16:13:20|29822.9|29731.9|29823.6|29732.6|29824|29733|29822.9|29731.9|25
1654359210000|2022-06-04 16:13:30|29823.8|29732.8|29823.4|29732.4|29824.1|29733.1|29823.1|29732.1|22
1654359220000|2022-06-04 16:13:40|29823.5|29732.5|29822.7|29731.7|29823.8|29732.8|29822.7|29731.7|14
1654359230000|2022-06-04 16:13:50|29823.9|29732.9|29823.4|29732.4|29824.8|29733.8|29823.4|29732.4|17
1654359240000|2022-06-04 16:14:00|29823.2|29732.2|29829|29738|29829.3|29738.3|29823.1|29732.1|21
1654359250000|2022-06-04 16:14:10|29829.2|29738.2|29834.5|29743.5|29834.5|29743.5|29828.9|29737.9|21
1654359260000|2022-06-04 16:14:20|29834.2|29743.2|29834.5|29743.5|29834.9|29743.9|29833.1|29742.1|15
1654359270000|2022-06-04 16:14:30|29834.9|29743.9|29835.1|29744.1|29836.2|29745.2|29834.5|29743.5|19
1654359280000|2022-06-04 16:14:40|29835.5|29744.5|29832.8|29741.8|29836.5|29745.5|29830.4|29739.4|26
1654359290000|2022-06-04 16:14:50|29832.9|29741.9|29832.8|29741.8|29833.7|29742.7|29832.5|29741.5|18
1654359300000|2022-06-04 16:15:00|29833.1|29742.1|29835.1|29744.1|29836|29745|29832.1|29741.1|28
1654359310000|2022-06-04 16:15:10|29835.5|29744.5|29836.3|29745.3|29836.3|29745.3|29835.3|29744.3|24
1654359320000|2022-06-04 16:15:20|29836.2|29745.2|29836.1|29745.1|29837.2|29746.2|29836|29745|18
1654359330000|2022-06-04 16:15:30|29836.4|29745.4|29846.2|29755.2|29846.2|29755.2|29836.1|29745.1|28
1654359340000|2022-06-04 16:15:40|29845.9|29754.9|29846.6|29755.6|29847.5|29756.5|29845.8|29754.8|26
1654359350000|2022-06-04 16:15:50|29846.5|29755.5|29843.7|29752.7|29846.5|29755.5|29843.5|29752.5|18
1654359360000|2022-06-04 16:16:00|29843.8|29752.8|29845.5|29754.5|29845.7|29754.7|29843.7|29752.7|25
1654359370000|2022-06-04 16:16:10|29845.6|29754.6|29846.8|29755.8|29847|29756|29845.6|29754.6|19
1654359380000|2022-06-04 16:16:20|29846.5|29755.5|29848.7|29757.7|29848.7|29757.7|29845.1|29754.1|24
1654359390000|2022-06-04 16:16:30|29849.7|29758.7|29844.8|29753.8|29851.5|29760.5|29843.9|29752.9|26
1654359400000|2022-06-04 16:16:40|29845.2|29754.2|29850.8|29759.8|29850.8|29759.8|29845.2|29754.2|32
1654359410000|2022-06-04 16:16:50|29851|29760|29851.7|29760.7|29851.7|29760.7|29850.3|29759.3|17
1654359420000|2022-06-04 16:17:00|29852.3|29761.3|29845.5|29754.5|29853.3|29762.3|29845.5|29754.5|28
1654359430000|2022-06-04 16:17:10|29846.1|29755.1|29844.3|29753.3|29846.1|29755.1|29841.2|29750.2|24
1654359440000|2022-06-04 16:17:20|29844.2|29753.2|29844.5|29753.5|29845|29754|29843.9|29752.9|20
1654359450000|2022-06-04 16:17:30|29844.4|29753.4|29841.3|29750.3|29844.6|29753.6|29841|29750|19
1654359460000|2022-06-04 16:17:40|29841.2|29750.2|29843.9|29752.9|29843.9|29752.9|29841.2|29750.2|14
1654359470000|2022-06-04 16:17:50|29844|29753|29843.3|29752.3|29844.2|29753.2|29843.3|29752.3|11
1654359480000|2022-06-04 16:18:00|29843.4|29752.4|29843.9|29752.9|29844.3|29753.3|29843.4|29752.4|15
1654359490000|2022-06-04 16:18:10|29844.2|29753.2|29844.1|29753.1|29844.9|29753.9|29842.6|29751.6|25
1654359500000|2022-06-04 16:18:20|29844.2|29753.2|29843.2|29752.2|29844.2|29753.2|29842.4|29751.4|22
1654359510000|2022-06-04 16:18:30|29843.3|29752.3|29842.9|29751.9|29843.5|29752.5|29842.9|29751.9|10
1654359520000|2022-06-04 16:18:40|29843|29752|29841.2|29750.2|29843|29752|29841|29750|13
1654359530000|2022-06-04 16:18:50|29841.1|29750.1|29840.4|29749.4|29841.5|29750.5|29840.4|29749.4|27
1654359540000|2022-06-04 16:19:00|29840.5|29749.5|29840.7|29749.7|29840.9|29749.9|29840.5|29749.5|13
1654359550000|2022-06-04 16:19:10|29840.8|29749.8|29834.8|29743.8|29840.8|29749.8|29834.7|29743.7|25
1654359560000|2022-06-04 16:19:20|29834.9|29743.9|29834.1|29743.1|29836.2|29745.2|29834.1|29743.1|21
1654359570000|2022-06-04 16:19:30|29834.5|29743.5|29833.8|29742.8|29834.7|29743.7|29833.6|29742.6|18
1654359580000|2022-06-04 16:19:40|29833.9|29742.9|29832|29741|29834|29743|29832|29741|19
1654359590000|2022-06-04 16:19:50|29832.6|29741.6|29830.2|29739.2|29832.6|29741.6|29829.6|29738.6|11
1654359600000|2022-06-04 16:20:00|29830.3|29739.3|29831.9|29740.9|29831.9|29740.9|29830.3|29739.3|17
1654359610000|2022-06-04 16:20:10|29832|29741|29831.1|29740.1|29832.1|29741.1|29831.1|29740.1|15
1654359620000|2022-06-04 16:20:20|29831.3|29740.3|29830.9|29739.9|29831.8|29740.8|29830.7|29739.7|22
1654359630000|2022-06-04 16:20:30|29831|29740|29830.8|29739.8|29831.3|29740.3|29830.5|29739.5|14
1654359640000|2022-06-04 16:20:40|29830.7|29739.7|29829.9|29738.9|29830.9|29739.9|29829|29738|23
1654359650000|2022-06-04 16:20:50|29830|29739|29835.4|29744.4|29835.4|29744.4|29829.2|29738.2|23
1654359660000|2022-06-04 16:21:00|29835.5|29744.5|29835|29744|29836.6|29745.6|29834.2|29743.2|23
1654359670000|2022-06-04 16:21:10|29834.9|29743.9|29836.8|29745.8|29837.5|29746.5|29834.9|29743.9|23
1654359680000|2022-06-04 16:21:20|29836.7|29745.7|29834.9|29743.9|29836.9|29745.9|29832.6|29741.6|20
1654359690000|2022-06-04 16:21:30|29835|29744|29832.2|29741.2|29835|29744|29831.7|29740.7|24
1654359700000|2022-06-04 16:21:40|29830.6|29739.6|29827.5|29736.5|29831.5|29740.5|29826.7|29735.7|22
1654359710000|2022-06-04 16:21:50|29827.4|29736.4|29827.2|29736.2|29827.5|29736.5|29826.7|29735.7|21
1654359720000|2022-06-04 16:22:00|29827.1|29736.1|29824.8|29733.8|29827.1|29736.1|29824.8|29733.8|23
1654359730000|2022-06-04 16:22:10|29824.9|29733.9|29824.9|29733.9|29825.2|29734.2|29824|29733|18
1654359740000|2022-06-04 16:22:20|29824.8|29733.8|29823.8|29732.8|29825.6|29734.6|29823.7|29732.7|18
1654359750000|2022-06-04 16:22:30|29823.7|29732.7|29817|29726|29823.7|29732.7|29815.3|29724.3|30
1654359760000|2022-06-04 16:22:40|29816.6|29725.6|29809.8|29718.8|29817.5|29726.5|29809.7|29718.7|26
1654359770000|2022-06-04 16:22:50|29809.4|29718.4|29807.7|29716.7|29809.7|29718.7|29807.6|29716.6|32
1654359780000|2022-06-04 16:23:00|29807.3|29716.3|29806.2|29715.2|29807.6|29716.6|29806|29715|23
1654359790000|2022-06-04 16:23:10|29806.1|29715.1|29805.1|29714.1|29806.5|29715.5|29805|29714|14
1654359800000|2022-06-04 16:23:20|29805|29714|29805.2|29714.2|29805.2|29714.2|29805|29714|4
1654359810000|2022-06-04 16:23:30|29805.1|29714.1|29808.2|29717.2|29808.2|29717.2|29805|29714|18
1654359820000|2022-06-04 16:23:40|29807.8|29716.8|29807.4|29716.4|29807.9|29716.9|29806.9|29715.9|24
1654359830000|2022-06-04 16:23:50|29807.1|29716.1|29807.8|29716.8|29807.8|29716.8|29806.9|29715.9|26
1654359840000|2022-06-04 16:24:00|29808.5|29717.5|29808|29717|29808.5|29717.5|29807.4|29716.4|23
1654359850000|2022-06-04 16:24:10|29807.8|29716.8|29809.4|29718.4|29809.7|29718.7|29807.6|29716.6|31
1654359860000|2022-06-04 16:24:20|29809.5|29718.5|29808.3|29717.3|29809.5|29718.5|29808|29717|18
1654359870000|2022-06-04 16:24:30|29808.2|29717.2|29810.1|29719.1|29810.1|29719.1|29808|29717|22
1654359880000|2022-06-04 16:24:40|29809.9|29718.9|29812.1|29721.1|29812.9|29721.9|29809.9|29718.9|18
1654359890000|2022-06-04 16:24:50|29812.4|29721.4|29808.3|29717.3|29812.6|29721.6|29808.3|29717.3|25
1654359900000|2022-06-04 16:25:00|29807.3|29716.3|29806.6|29715.6|29807.3|29716.3|29804.5|29713.5|17
1654359910000|2022-06-04 16:25:10|29806.1|29715.1|29806.9|29715.9|29806.9|29715.9|29806.1|29715.1|4
1654359920000|2022-06-04 16:25:20|29806.5|29715.5|29804.1|29713.1|29806.5|29715.5|29803.5|29712.5|6
1654359930000|2022-06-04 16:25:30|29804.2|29713.2|29802.7|29711.7|29804.3|29713.3|29802.3|29711.3|23
1654359940000|2022-06-04 16:25:40|29802.8|29711.8|29803.4|29712.4|29803.5|29712.5|29802.8|29711.8|14
1654359950000|2022-06-04 16:25:50|29802.9|29711.9|29803.4|29712.4|29803.4|29712.4|29802.4|29711.4|9
1654359960000|2022-06-04 16:26:00|29803.8|29712.8|29807.1|29716.1|29807.4|29716.4|29803.6|29712.6|18
1654359970000|2022-06-04 16:26:10|29806.9|29715.9|29803.7|29712.7|29806.9|29715.9|29803.2|29712.2|12
1654359980000|2022-06-04 16:26:20|29803.6|29712.6|29804.5|29713.5|29804.5|29713.5|29803.3|29712.3|17
1654359990000|2022-06-04 16:26:30|29804.4|29713.4|29805.3|29714.3|29805.3|29714.3|29804|29713|14
1654360000000|2022-06-04 16:26:40|29805.5|29714.5|29804.6|29713.6|29805.9|29714.9|29804.6|29713.6|13
1654360010000|2022-06-04 16:26:50|29804.9|29713.9|29804.7|29713.7|29805.9|29714.9|29804.2|29713.2|20
1654360020000|2022-06-04 16:27:00|29804.8|29713.8|29805.1|29714.1|29805.1|29714.1|29804.3|29713.3|13
1654360030000|2022-06-04 16:27:10|29805|29714|29806.9|29715.9|29807.6|29716.6|29805|29714|17
1654360040000|2022-06-04 16:27:20|29806.7|29715.7|29807.6|29716.6|29807.6|29716.6|29806.4|29715.4|22
1654360050000|2022-06-04 16:27:30|29807.4|29716.4|29811.7|29720.7|29812.1|29721.1|29807|29716|26
1654360060000|2022-06-04 16:27:40|29811.3|29720.3|29812.2|29721.2|29812.4|29721.4|29811.3|29720.3|12
1654360070000|2022-06-04 16:27:50|29812|29721|29809.8|29718.8|29812.9|29721.9|29809.8|29718.8|18
1654360080000|2022-06-04 16:28:00|29810.1|29719.1|29811.3|29720.3|29811.5|29720.5|29807.5|29716.5|24
1654360090000|2022-06-04 16:28:10|29811.4|29720.4|29808.8|29717.8|29811.4|29720.4|29808.7|29717.7|13
1654360100000|2022-06-04 16:28:20|29809.1|29718.1|29801.9|29710.9|29809.1|29718.1|29801.3|29710.3|28
1654360110000|2022-06-04 16:28:30|29802|29711|29802.3|29711.3|29802.5|29711.5|29801.3|29710.3|21
1654360120000|2022-06-04 16:28:40|29801.9|29710.9|29803.8|29712.8|29805|29714|29801.3|29710.3|23
1654360130000|2022-06-04 16:28:50|29803.7|29712.7|29803.4|29712.4|29804.6|29713.6|29803.4|29712.4|18
1654360140000|2022-06-04 16:29:00|29803.3|29712.3|29801.8|29710.8|29803.9|29712.9|29801.1|29710.1|17
1654360150000|2022-06-04 16:29:10|29801.3|29710.3|29802.3|29711.3|29803.5|29712.5|29801.3|29710.3|19
1654360160000|2022-06-04 16:29:20|29802.1|29711.1|29803.3|29712.3|29804.1|29713.1|29802.1|29711.1|19
1654360170000|2022-06-04 16:29:30|29803.1|29712.1|29803.8|29712.8|29804|29713|29802.9|29711.9|9
1654360180000|2022-06-04 16:29:40|29803.5|29712.5|29804|29713|29804.2|29713.2|29803.5|29712.5|14
1654360190000|2022-06-04 16:29:50|29803.9|29712.9|29804.4|29713.4|29804.5|29713.5|29803.3|29712.3|20
1654360200000|2022-06-04 16:30:00|29804.6|29713.6|29802.3|29711.3|29805|29714|29801.3|29710.3|21
1654360210000|2022-06-04 16:30:10|29802.5|29711.5|29802.7|29711.7|29803.3|29712.3|29802.3|29711.3|13
1654360220000|2022-06-04 16:30:20|29802.8|29711.8|29799.5|29708.5|29802.9|29711.9|29799.5|29708.5|18
1654360230000|2022-06-04 16:30:30|29799.6|29708.6|29801.5|29710.5|29801.5|29710.5|29798.8|29707.8|15
1654360240000|2022-06-04 16:30:40|29802.7|29711.7|29803.1|29712.1|29803.7|29712.7|29802.7|29711.7|16
1654360250000|2022-06-04 16:30:50|29803.4|29712.4|29804.7|29713.7|29804.7|29713.7|29803.2|29712.2|23
1654360260000|2022-06-04 16:31:00|29804.4|29713.4|29806.8|29715.8|29807|29716|29804.4|29713.4|28
1654360270000|2022-06-04 16:31:10|29806.7|29715.7|29807|29716|29807|29716|29806.4|29715.4|19
1654360280000|2022-06-04 16:31:20|29806.9|29715.9|29807.4|29716.4|29808.3|29717.3|29806.6|29715.6|21
1654360290000|2022-06-04 16:31:30|29807.5|29716.5|29809.1|29718.1|29809.1|29718.1|29807.5|29716.5|22
1654360300000|2022-06-04 16:31:40|29808.5|29717.5|29808.3|29717.3|29809|29718|29807.8|29716.8|17
1654360310000|2022-06-04 16:31:50|29808.4|29717.4|29805.1|29714.1|29808.4|29717.4|29804.7|29713.7|19
1654360320000|2022-06-04 16:32:00|29805.8|29714.8|29806.6|29715.6|29806.6|29715.6|29805.3|29714.3|22
1654360330000|2022-06-04 16:32:10|29806.4|29715.4|29806.5|29715.5|29806.7|29715.7|29806.4|29715.4|12
1654360340000|2022-06-04 16:32:20|29806|29715|29804.5|29713.5|29806|29715|29804.2|29713.2|16
1654360350000|2022-06-04 16:32:30|29804.6|29713.6|29804.3|29713.3|29805.2|29714.2|29804.3|29713.3|15
1654360360000|2022-06-04 16:32:40|29804.4|29713.4|29802.4|29711.4|29804.4|29713.4|29799.7|29708.7|23
1654360370000|2022-06-04 16:32:50|29802.5|29711.5|29802.8|29711.8|29802.8|29711.8|29802.3|29711.3|16
1654360380000|2022-06-04 16:33:00|29802.6|29711.6|29802.5|29711.5|29803|29712|29802.4|29711.4|21
1654360390000|2022-06-04 16:33:10|29802.4|29711.4|29802.5|29711.5|29803.1|29712.1|29802.4|29711.4|14
1654360400000|2022-06-04 16:33:20|29802.4|29711.4|29802.4|29711.4|29802.7|29711.7|29802.4|29711.4|11
1654360410000|2022-06-04 16:33:30|29802.5|29711.5|29802.5|29711.5|29802.5|29711.5|29802.3|29711.3|8
1654360420000|2022-06-04 16:33:40|29802.3|29711.3|29803|29712|29803|29712|29802.1|29711.1|15
1654360430000|2022-06-04 16:33:50|29802.9|29711.9|29802.5|29711.5|29802.9|29711.9|29801.4|29710.4|17
1654360440000|2022-06-04 16:34:00|29802.4|29711.4|29802.3|29711.3|29802.5|29711.5|29802.1|29711.1|10
1654360450000|2022-06-04 16:34:10|29802.2|29711.2|29803.3|29712.3|29803.6|29712.6|29802.1|29711.1|16
1654360460000|2022-06-04 16:34:20|29803.5|29712.5|29803.8|29712.8|29804.2|29713.2|29803.2|29712.2|13
1654360470000|2022-06-04 16:34:30|29803.4|29712.4|29804.1|29713.1|29804.6|29713.6|29803.2|29712.2|24
1654360480000|2022-06-04 16:34:40|29803.7|29712.7|29804|29713|29804.1|29713.1|29803.7|29712.7|5
1654360490000|2022-06-04 16:34:50|29803.7|29712.7|29803.5|29712.5|29803.8|29712.8|29803.2|29712.2|16
1654360500000|2022-06-04 16:35:00|29803.4|29712.4|29805|29714|29805|29714|29803.4|29712.4|17
1654360510000|2022-06-04 16:35:10|29804.8|29713.8|29803.6|29712.6|29804.8|29713.8|29801.5|29710.5|13
1654360520000|2022-06-04 16:35:20|29803.4|29712.4|29799.6|29708.6|29804.3|29713.3|29799.6|29708.6|18
1654360530000|2022-06-04 16:35:30|29799.7|29708.7|29796|29705|29799.7|29708.7|29795.5|29704.5|19
1654360540000|2022-06-04 16:35:40|29796.3|29705.3|29795.9|29704.9|29796.7|29705.7|29795.8|29704.8|25
1654360550000|2022-06-04 16:35:50|29796|29705|29800.1|29709.1|29800.3|29709.3|29796|29705|19
1654360560000|2022-06-04 16:36:00|29799.9|29708.9|29799.7|29708.7|29800.2|29709.2|29799.2|29708.2|12
1654360570000|2022-06-04 16:36:10|29800|29709|29799.9|29708.9|29800.6|29709.6|29799.3|29708.3|24
1654360580000|2022-06-04 16:36:20|29800.2|29709.2|29800.4|29709.4|29800.8|29709.8|29799.5|29708.5|27
1654360590000|2022-06-04 16:36:30|29800.3|29709.3|29798.8|29707.8|29800.3|29709.3|29797.8|29706.8|19
1654360600000|2022-06-04 16:36:40|29798.9|29707.9|29797.2|29706.2|29798.9|29707.9|29797.1|29706.1|15
1654360610000|2022-06-04 16:36:50|29797.3|29706.3|29797.7|29706.7|29797.7|29706.7|29796.7|29705.7|12
1654360620000|2022-06-04 16:37:00|29797.2|29706.2|29796.7|29705.7|29798|29707|29796.6|29705.6|20
1654360630000|2022-06-04 16:37:10|29796.4|29705.4|29798.2|29707.2|29798.2|29707.2|29795.9|29704.9|14
1654360640000|2022-06-04 16:37:20|29798.3|29707.3|29796.6|29705.6|29799.2|29708.2|29796.5|29705.5|17
1654360650000|2022-06-04 16:37:30|29796.5|29705.5|29795.4|29704.4|29796.6|29705.6|29795.4|29704.4|15
1654360660000|2022-06-04 16:37:40|29795.5|29704.5|29793.2|29702.2|29795.6|29704.6|29792.3|29701.3|18
1654360670000|2022-06-04 16:37:50|29793.1|29702.1|29792|29701|29793.1|29702.1|29791.7|29700.7|13
1654360680000|2022-06-04 16:38:00|29791.9|29700.9|29791.7|29700.7|29792.1|29701.1|29791.5|29700.5|13
1654360690000|2022-06-04 16:38:10|29791.8|29700.8|29788.7|29697.7|29791.8|29700.8|29788.7|29697.7|14
1654360700000|2022-06-04 16:38:20|29788.9|29697.9|29790.9|29699.9|29791.4|29700.4|29788.9|29697.9|11
1654360710000|2022-06-04 16:38:30|29790.8|29699.8|29791.1|29700.1|29791.1|29700.1|29790.8|29699.8|2
1654360720000|2022-06-04 16:38:40|29791.2|29700.2|29793.2|29702.2|29793.2|29702.2|29790.6|29699.6|17
1654360730000|2022-06-04 16:38:50|29795|29704|29796|29705|29796.8|29705.8|29793.4|29702.4|33
1654360740000|2022-06-04 16:39:00|29795.8|29704.8|29806.6|29715.6|29809.4|29718.4|29795.8|29704.8|29
1654360750000|2022-06-04 16:39:10|29805.7|29714.7|29806.1|29715.1|29807.6|29716.6|29805.7|29714.7|26
1654360760000|2022-06-04 16:39:20|29805.9|29714.9|29805.8|29714.8|29806.3|29715.3|29805.7|29714.7|20
1654360770000|2022-06-04 16:39:30|29803.7|29712.7|29799.3|29708.3|29803.7|29712.7|29798.5|29707.5|20
1654360780000|2022-06-04 16:39:40|29799|29708|29799.8|29708.8|29799.9|29708.9|29799|29708|16
1654360790000|2022-06-04 16:39:50|29799.3|29708.3|29799.9|29708.9|29799.9|29708.9|29798.3|29707.3|25
1654360800000|2022-06-04 16:40:00|29800.1|29709.1|29800.9|29709.9|29800.9|29709.9|29799.5|29708.5|21
1654360810000|2022-06-04 16:40:10|29800.6|29709.6|29800.1|29709.1|29800.9|29709.9|29799.2|29708.2|20
1654360820000|2022-06-04 16:40:20|29800.6|29709.6|29805.3|29714.3|29805.3|29714.3|29800.3|29709.3|13
1654360830000|2022-06-04 16:40:30|29805.2|29714.2|29799.9|29708.9|29805.4|29714.4|29799.5|29708.5|17
1654360840000|2022-06-04 16:40:40|29800|29709|29799.9|29708.9|29800.9|29709.9|29799.1|29708.1|20
1654360850000|2022-06-04 16:40:50|29800.2|29709.2|29801.7|29710.7|29801.7|29710.7|29800|29709|12
1654360860000|2022-06-04 16:41:00|29801.6|29710.6|29805.8|29714.8|29805.8|29714.8|29801|29710|24
1654360870000|2022-06-04 16:41:10|29805.9|29714.9|29808.3|29717.3|29808.3|29717.3|29805.1|29714.1|26
1654360880000|2022-06-04 16:41:20|29808.1|29717.1|29808.7|29717.7|29810.3|29719.3|29807.8|29716.8|25
1654360890000|2022-06-04 16:41:30|29809|29718|29810.2|29719.2|29810.9|29719.9|29808.8|29717.8|29
1654360900000|2022-06-04 16:41:40|29810.4|29719.4|29810.9|29719.9|29810.9|29719.9|29808.4|29717.4|24
1654360910000|2022-06-04 16:41:50|29810.5|29719.5|29805.5|29714.5|29811.1|29720.1|29805.5|29714.5|13
1654360920000|2022-06-04 16:42:00|29805.4|29714.4|29808.7|29717.7|29808.9|29717.9|29804.1|29713.1|29
1654360930000|2022-06-04 16:42:10|29809.1|29718.1|29808.8|29717.8|29809.1|29718.1|29808.2|29717.2|19
1654360940000|2022-06-04 16:42:20|29808.7|29717.7|29808.4|29717.4|29809|29718|29808.4|29717.4|18
1654360950000|2022-06-04 16:42:30|29808.6|29717.6|29806.7|29715.7|29808.8|29717.8|29805.6|29714.6|26
1654360960000|2022-06-04 16:42:40|29806.3|29715.3|29806.8|29715.8|29807.4|29716.4|29805.8|29714.8|27
1654360970000|2022-06-04 16:42:50|29807|29716|29806.2|29715.2|29807.3|29716.3|29806.1|29715.1|18
1654360980000|2022-06-04 16:43:00|29806.3|29715.3|29806.5|29715.5|29807.5|29716.5|29806.3|29715.3|13
1654360990000|2022-06-04 16:43:10|29807|29716|29807.4|29716.4|29807.5|29716.5|29806.6|29715.6|18
1654361000000|2022-06-04 16:43:20|29807.3|29716.3|29807.3|29716.3|29807.4|29716.4|29806.4|29715.4|16
1654361010000|2022-06-04 16:43:30|29806.8|29715.8|29807.5|29716.5|29807.5|29716.5|29806.7|29715.7|15
1654361020000|2022-06-04 16:43:40|29807.4|29716.4|29807.4|29716.4|29808.1|29717.1|29807.1|29716.1|21
1654361030000|2022-06-04 16:43:50|29807.3|29716.3|29807.8|29716.8|29807.8|29716.8|29807.3|29716.3|5
1654361040000|2022-06-04 16:44:00|29807.9|29716.9|29807.4|29716.4|29808.1|29717.1|29806.5|29715.5|20
1654361050000|2022-06-04 16:44:10|29807.2|29716.2|29807.2|29716.2|29808|29717|29807|29716|14
1654361060000|2022-06-04 16:44:20|29807.4|29716.4|29808.8|29717.8|29808.9|29717.9|29807.1|29716.1|23
1654361070000|2022-06-04 16:44:30|29809.2|29718.2|29808.3|29717.3|29809.3|29718.3|29806.9|29715.9|19
1654361080000|2022-06-04 16:44:40|29808.2|29717.2|29808.1|29717.1|29808.7|29717.7|29807.5|29716.5|13
1654361090000|2022-06-04 16:44:50|29808.2|29717.2|29807.2|29716.2|29808.2|29717.2|29806.5|29715.5|22
1654361100000|2022-06-04 16:45:00|29807.1|29716.1|29807.6|29716.6|29807.8|29716.8|29806.9|29715.9|19
1654361110000|2022-06-04 16:45:10|29806.8|29715.8|29809.1|29718.1|29809.6|29718.6|29806.3|29715.3|30
1654361120000|2022-06-04 16:45:20|29808.3|29717.3|29801.5|29710.5|29809.3|29718.3|29801.5|29710.5|18
1654361130000|2022-06-04 16:45:30|29801.8|29710.8|29802.1|29711.1|29802.5|29711.5|29801.8|29710.8|15
1654361140000|2022-06-04 16:45:40|29802.5|29711.5|29801.7|29710.7|29803.2|29712.2|29801.7|29710.7|15
1654361150000|2022-06-04 16:45:50|29801.6|29710.6|29801.6|29710.6|29802.2|29711.2|29800.8|29709.8|28
1654361160000|2022-06-04 16:46:00|29801.7|29710.7|29800.1|29709.1|29801.9|29710.9|29799.5|29708.5|22
1654361170000|2022-06-04 16:46:10|29799.5|29708.5|29800.3|29709.3|29800.5|29709.5|29798.3|29707.3|13
1654361180000|2022-06-04 16:46:20|29800.4|29709.4|29799.9|29708.9|29800.4|29709.4|29799.5|29708.5|15
1654361190000|2022-06-04 16:46:30|29800.4|29709.4|29800.3|29709.3|29800.4|29709.4|29800|29709|10
1654361200000|2022-06-04 16:46:40|29800.2|29709.2|29800.1|29709.1|29800.4|29709.4|29799.4|29708.4|14
1654361210000|2022-06-04 16:46:50|29799.7|29708.7|29799.7|29708.7|29800.3|29709.3|29798.9|29707.9|18
1654361220000|2022-06-04 16:47:00|29799.9|29708.9|29799|29708|29800.4|29709.4|29798.7|29707.7|23
1654361230000|2022-06-04 16:47:10|29798.7|29707.7|29797.3|29706.3|29798.7|29707.7|29797.3|29706.3|13
1654361240000|2022-06-04 16:47:20|29795.2|29704.2|29790.4|29699.4|29795.2|29704.2|29789.8|29698.8|18
1654361250000|2022-06-04 16:47:30|29791.8|29700.8|29793.6|29702.6|29793.6|29702.6|29791.2|29700.2|23
1654361260000|2022-06-04 16:47:40|29794.4|29703.4|29793.1|29702.1|29794.4|29703.4|29792.3|29701.3|17
1654361270000|2022-06-04 16:47:50|29792.7|29701.7|29796|29705|29796.3|29705.3|29791.4|29700.4|24
1654361280000|2022-06-04 16:48:00|29796.1|29705.1|29790.3|29699.3|29796.3|29705.3|29790|29699|21
1654361290000|2022-06-04 16:48:10|29790.8|29699.8|29789.6|29698.6|29791.3|29700.3|29789.2|29698.2|23
1654361300000|2022-06-04 16:48:20|29789.4|29698.4|29789.3|29698.3|29789.7|29698.7|29788.9|29697.9|17
1654361310000|2022-06-04 16:48:30|29788.9|29697.9|29790|29699|29790.4|29699.4|29788.7|29697.7|16
1654361320000|2022-06-04 16:48:40|29790.2|29699.2|29790.9|29699.9|29791.1|29700.1|29789.8|29698.8|22
1654361330000|2022-06-04 16:48:50|29791.1|29700.1|29794.8|29703.8|29794.8|29703.8|29791.1|29700.1|24
1654361340000|2022-06-04 16:49:00|29794.7|29703.7|29792.6|29701.6|29794.7|29703.7|29792|29701|27
1654361350000|2022-06-04 16:49:10|29793.2|29702.2|29791.6|29700.6|29793.3|29702.3|29791.2|29700.2|19
1654361360000|2022-06-04 16:49:20|29791.2|29700.2|29791.1|29700.1|29791.6|29700.6|29790.8|29699.8|19
1654361370000|2022-06-04 16:49:30|29791.2|29700.2|29791|29700|29791.6|29700.6|29790.5|29699.5|26
1654361380000|2022-06-04 16:49:40|29790.8|29699.8|29790.8|29699.8|29791.8|29700.8|29790.3|29699.3|16
1654361390000|2022-06-04 16:49:50|29790.9|29699.9|29789.3|29698.3|29791.4|29700.4|29789|29698|17
1654361400000|2022-06-04 16:50:00|29789.1|29698.1|29789.9|29698.9|29790.2|29699.2|29788.6|29697.6|20
1654361410000|2022-06-04 16:50:10|29789.7|29698.7|29786.2|29695.2|29789.7|29698.7|29785.4|29694.4|21
1654361420000|2022-06-04 16:50:20|29785.9|29694.9|29793.3|29702.3|29793.5|29702.5|29785.9|29694.9|28
1654361430000|2022-06-04 16:50:30|29791.7|29700.7|29790.9|29699.9|29792|29701|29790.3|29699.3|22
1654361440000|2022-06-04 16:50:40|29790.8|29699.8|29790.7|29699.7|29791.5|29700.5|29790.3|29699.3|18
1654361450000|2022-06-04 16:50:50|29790.8|29699.8|29791.7|29700.7|29792.6|29701.6|29790.5|29699.5|22
1654361460000|2022-06-04 16:51:00|29791.8|29700.8|29798|29707|29799.5|29708.5|29791.5|29700.5|22
1654361470000|2022-06-04 16:51:10|29798.7|29707.7|29798.3|29707.3|29799|29708|29797.7|29706.7|21
1654361480000|2022-06-04 16:51:20|29798.4|29707.4|29798.7|29707.7|29798.7|29707.7|29797.3|29706.3|26
1654361490000|2022-06-04 16:51:30|29798.8|29707.8|29797.8|29706.8|29798.8|29707.8|29797.6|29706.6|24
1654361500000|2022-06-04 16:51:40|29797.9|29706.9|29794.8|29703.8|29798|29707|29794.5|29703.5|29
1654361510000|2022-06-04 16:51:50|29794.4|29703.4|29795.2|29704.2|29795.5|29704.5|29794.4|29703.4|14
1654361520000|2022-06-04 16:52:00|29795.3|29704.3|29796.6|29705.6|29796.6|29705.6|29795|29704|20
1654361530000|2022-06-04 16:52:10|29796.7|29705.7|29792.6|29701.6|29798.2|29707.2|29792.6|29701.6|26
1654361540000|2022-06-04 16:52:20|29791.7|29700.7|29790.3|29699.3|29792.2|29701.2|29790.3|29699.3|7
1654361550000|2022-06-04 16:52:30|29790.5|29699.5|29790.1|29699.1|29790.5|29699.5|29789.7|29698.7|19
1654361560000|2022-06-04 16:52:40|29789.8|29698.8|29789.5|29698.5|29790.5|29699.5|29789.5|29698.5|12
1654361570000|2022-06-04 16:52:50|29789.6|29698.6|29789.8|29698.8|29789.8|29698.8|29789.3|29698.3|12
1654361580000|2022-06-04 16:53:00|29789.9|29698.9|29791.8|29700.8|29792|29701|29789.8|29698.8|17
1654361590000|2022-06-04 16:53:10|29791.9|29700.9|29795.3|29704.3|29795.3|29704.3|29790.6|29699.6|14
1654361600000|2022-06-04 16:53:20|29795.1|29704.1|29794.8|29703.8|29795.5|29704.5|29794.3|29703.3|20
1654361610000|2022-06-04 16:53:30|29794.9|29703.9|29795.8|29704.8|29796.1|29705.1|29794.9|29703.9|18
1654361620000|2022-06-04 16:53:40|29795.9|29704.9|29795.2|29704.2|29795.9|29704.9|29794.4|29703.4|14
1654361630000|2022-06-04 16:53:50|29795.1|29704.1|29794.6|29703.6|29795.4|29704.4|29794.6|29703.6|15
1654361640000|2022-06-04 16:54:00|29794.8|29703.8|29794.8|29703.8|29795.5|29704.5|29794.8|29703.8|14
1654361650000|2022-06-04 16:54:10|29795|29704|29794.9|29703.9|29795.6|29704.6|29794.4|29703.4|20
1654361660000|2022-06-04 16:54:20|29795|29704|29793|29702|29795.7|29704.7|29792.9|29701.9|17
1654361670000|2022-06-04 16:54:30|29793.1|29702.1|29793.9|29702.9|29793.9|29702.9|29793.1|29702.1|13
1654361680000|2022-06-04 16:54:40|29793.4|29702.4|29793.2|29702.2|29793.7|29702.7|29792.4|29701.4|12
1654361690000|2022-06-04 16:54:50|29793.1|29702.1|29793.6|29702.6|29793.6|29702.6|29792.7|29701.7|11
1654361700000|2022-06-04 16:55:00|29793.1|29702.1|29794.5|29703.5|29794.5|29703.5|29792.3|29701.3|18
1654361710000|2022-06-04 16:55:10|29794.3|29703.3|29793.4|29702.4|29794.9|29703.9|29793.4|29702.4|14
1654361720000|2022-06-04 16:55:20|29793.7|29702.7|29794.1|29703.1|29794.1|29703.1|29793.3|29702.3|7
1654361730000|2022-06-04 16:55:30|29793.9|29702.9|29793.7|29702.7|29794.6|29703.6|29793.5|29702.5|13
1654361740000|2022-06-04 16:55:40|29793.4|29702.4|29791.8|29700.8|29793.4|29702.4|29791.5|29700.5|24
1654361750000|2022-06-04 16:55:50|29792|29701|29793.2|29702.2|29793.9|29702.9|29791.6|29700.6|25
1654361760000|2022-06-04 16:56:00|29793.7|29702.7|29794.1|29703.1|29794.1|29703.1|29792.8|29701.8|20
1654361770000|2022-06-04 16:56:10|29793.9|29702.9|29793.2|29702.2|29794.5|29703.5|29792.7|29701.7|23
1654361780000|2022-06-04 16:56:20|29793.4|29702.4|29793.6|29702.6|29794.2|29703.2|29792.5|29701.5|20
1654361790000|2022-06-04 16:56:30|29794|29703|29780|29689|29794|29703|29780|29689|22
1654361800000|2022-06-04 16:56:40|29780.5|29689.5|29779.9|29688.9|29784.8|29693.8|29779.9|29688.9|19
1654361810000|2022-06-04 16:56:50|29781|29690|29781.6|29690.6|29781.9|29690.9|29780.3|29689.3|13
1654361820000|2022-06-04 16:57:00|29781.7|29690.7|29784.2|29693.2|29784.3|29693.3|29781.7|29690.7|8
1654361830000|2022-06-04 16:57:10|29784.3|29693.3|29784.5|29693.5|29784.6|29693.6|29784.3|29693.3|7
1654361840000|2022-06-04 16:57:20|29784.4|29693.4|29784.3|29693.3|29784.6|29693.6|29783.8|29692.8|16
1654361850000|2022-06-04 16:57:30|29784|29693|29782.3|29691.3|29784.1|29693.1|29781.3|29690.3|19
1654361860000|2022-06-04 16:57:40|29782.4|29691.4|29782.3|29691.3|29783.6|29692.6|29781.3|29690.3|15
1654361870000|2022-06-04 16:57:50|29781.9|29690.9|29782.1|29691.1|29782.2|29691.2|29780.3|29689.3|15
1654361880000|2022-06-04 16:58:00|29782.5|29691.5|29783.1|29692.1|29783.1|29692.1|29781.2|29690.2|15
1654361890000|2022-06-04 16:58:10|29783|29692|29781.1|29690.1|29783.1|29692.1|29781|29690|26
1654361900000|2022-06-04 16:58:20|29781|29690|29781.4|29690.4|29781.8|29690.8|29780.9|29689.9|20
1654361910000|2022-06-04 16:58:30|29781.5|29690.5|29781.2|29690.2|29782|29691|29780.8|29689.8|20
1654361920000|2022-06-04 16:58:40|29781.4|29690.4|29781.1|29690.1|29781.5|29690.5|29780.9|29689.9|15
1654361930000|2022-06-04 16:58:50|29781|29690|29784.4|29693.4|29784.4|29693.4|29780.8|29689.8|20
1654361940000|2022-06-04 16:59:00|29784.5|29693.5|29784|29693|29784.5|29693.5|29783.3|29692.3|17
1654361950000|2022-06-04 16:59:10|29783.9|29692.9|29781.4|29690.4|29784.1|29693.1|29781|29690|14
1654361960000|2022-06-04 16:59:20|29781.7|29690.7|29781.3|29690.3|29781.8|29690.8|29781.1|29690.1|12
1654361970000|2022-06-04 16:59:30|29781.4|29690.4|29780.7|29689.7|29781.8|29690.8|29780.7|29689.7|15
1654361980000|2022-06-04 16:59:40|29780.8|29689.8|29780.5|29689.5|29780.8|29689.8|29780.3|29689.3|20
1654361990000|2022-06-04 16:59:50|29780.7|29689.7|29781.7|29690.7|29783.6|29692.6|29780.5|29689.5|23
1654362000000|2022-06-04 17:00:00|29782.1|29691.1|29781.6|29690.6|29782.1|29691.1|29781.3|29690.3|17
1654362010000|2022-06-04 17:00:10|29781.7|29690.7|29781.5|29690.5|29781.9|29690.9|29781.4|29690.4|8
1654362020000|2022-06-04 17:00:20|29781.6|29690.6|29784.7|29693.7|29785.3|29694.3|29781.5|29690.5|17
1654362030000|2022-06-04 17:00:30|29784.4|29693.4|29780.8|29689.8|29784.6|29693.6|29780.5|29689.5|20
1654362040000|2022-06-04 17:00:40|29780.9|29689.9|29780.8|29689.8|29780.9|29689.9|29780.5|29689.5|15
1654362050000|2022-06-04 17:00:50|29780.9|29689.9|29780.7|29689.7|29781|29690|29780.5|29689.5|13
1654362060000|2022-06-04 17:01:00|29780.6|29689.6|29780.6|29689.6|29780.9|29689.9|29780.6|29689.6|16
1654362070000|2022-06-04 17:01:10|29780.7|29689.7|29780.7|29689.7|29780.8|29689.8|29780.4|29689.4|12
1654362080000|2022-06-04 17:01:20|29780.6|29689.6|29781.7|29690.7|29782.3|29691.3|29780.4|29689.4|18
1654362090000|2022-06-04 17:01:30|29781.8|29690.8|29782|29691|29782.3|29691.3|29781.8|29690.8|18
1654362100000|2022-06-04 17:01:40|29782.1|29691.1|29782.1|29691.1|29782.2|29691.2|29781.6|29690.6|11
1654362110000|2022-06-04 17:01:50|29782|29691|29780.3|29689.3|29782.7|29691.7|29780.2|29689.2|12
1654362120000|2022-06-04 17:02:00|29780.2|29689.2|29780.7|29689.7|29780.7|29689.7|29780|29689|15
1654362130000|2022-06-04 17:02:10|29780|29689|29779.9|29688.9|29780.3|29689.3|29779.3|29688.3|10
1654362140000|2022-06-04 17:02:20|29780.1|29689.1|29779.6|29688.6|29780.2|29689.2|29779.6|29688.6|14
1654362150000|2022-06-04 17:02:30|29779.8|29688.8|29779.6|29688.6|29780.2|29689.2|29779.3|29688.3|17
1654362160000|2022-06-04 17:02:40|29779.7|29688.7|29779.7|29688.7|29779.8|29688.8|29779.6|29688.6|13
1654362170000|2022-06-04 17:02:50|29779.8|29688.8|29779.5|29688.5|29780.5|29689.5|29779|29688|16
1654362180000|2022-06-04 17:03:00|29779.6|29688.6|29779.5|29688.5|29779.8|29688.8|29779.1|29688.1|16
1654362190000|2022-06-04 17:03:10|29779.4|29688.4|29768.8|29677.8|29779.5|29688.5|29766.8|29675.8|21
1654362200000|2022-06-04 17:03:20|29768.5|29677.5|29768.3|29677.3|29769.2|29678.2|29767.3|29676.3|20
1654362210000|2022-06-04 17:03:30|29769.6|29678.6|29767.9|29676.9|29769.6|29678.6|29767.8|29676.8|12
1654362220000|2022-06-04 17:03:40|29767.7|29676.7|29767.5|29676.5|29767.7|29676.7|29767.3|29676.3|15
1654362230000|2022-06-04 17:03:50|29767.4|29676.4|29757.9|29666.9|29767.5|29676.5|29757.1|29666.1|18
1654362240000|2022-06-04 17:04:00|29758.5|29667.5|29759.3|29668.3|29759.3|29668.3|29756.4|29665.4|26
1654362250000|2022-06-04 17:04:10|29759.6|29668.6|29758.1|29667.1|29759.7|29668.7|29756.6|29665.6|28
1654362260000|2022-06-04 17:04:20|29758.2|29667.2|29757.6|29666.6|29758.9|29667.9|29756.7|29665.7|23
1654362270000|2022-06-04 17:04:30|29758.1|29667.1|29758.3|29667.3|29759.3|29668.3|29757|29666|18
1654362280000|2022-06-04 17:04:40|29758.6|29667.6|29756.1|29665.1|29758.8|29667.8|29755.5|29664.5|17
1654362290000|2022-06-04 17:04:50|29755.6|29664.6|29752.8|29661.8|29756.8|29665.8|29752.8|29661.8|19
1654362300000|2022-06-04 17:05:00|29753.1|29662.1|29753.2|29662.2|29753.3|29662.3|29752.8|29661.8|13
1654362310000|2022-06-04 17:05:10|29753.4|29662.4|29752.4|29661.4|29754.5|29663.5|29752|29661|20
1654362320000|2022-06-04 17:05:20|29751.8|29660.8|29750.5|29659.5|29751.8|29660.8|29749.3|29658.3|10
1654362330000|2022-06-04 17:05:30|29750.6|29659.6|29746.8|29655.8|29750.8|29659.8|29746.8|29655.8|30
1654362340000|2022-06-04 17:05:40|29746.7|29655.7|29739.3|29648.3|29746.7|29655.7|29734.7|29643.7|35
1654362350000|2022-06-04 17:05:50|29739.8|29648.8|29737.9|29646.9|29741.1|29650.1|29737.7|29646.7|25
1654362360000|2022-06-04 17:06:00|29737.8|29646.8|29738.4|29647.4|29738.9|29647.9|29736.1|29645.1|25
1654362370000|2022-06-04 17:06:10|29738.7|29647.7|29734.2|29643.2|29738.8|29647.8|29734|29643|25
1654362380000|2022-06-04 17:06:20|29733.9|29642.9|29734.6|29643.6|29735.9|29644.9|29733.4|29642.4|23
1654362390000|2022-06-04 17:06:30|29734.7|29643.7|29740|29649|29740.5|29649.5|29734.4|29643.4|29
1654362400000|2022-06-04 17:06:40|29740.2|29649.2|29739.5|29648.5|29740.7|29649.7|29738.3|29647.3|26
1654362410000|2022-06-04 17:06:50|29739.6|29648.6|29736.6|29645.6|29741.1|29650.1|29736.6|29645.6|22
1654362420000|2022-06-04 17:07:00|29736.1|29645.1|29737.2|29646.2|29738.5|29647.5|29734.1|29643.1|27
1654362430000|2022-06-04 17:07:10|29737.1|29646.1|29736.3|29645.3|29737.7|29646.7|29733.7|29642.7|29
1654362440000|2022-06-04 17:07:20|29736.5|29645.5|29739.4|29648.4|29739.4|29648.4|29735.3|29644.3|28
1654362450000|2022-06-04 17:07:30|29739.3|29648.3|29731.8|29640.8|29739.3|29648.3|29731.6|29640.6|21
1654362460000|2022-06-04 17:07:40|29731.6|29640.6|29730.4|29639.4|29731.8|29640.8|29730.2|29639.2|9
1654362470000|2022-06-04 17:07:50|29730.2|29639.2|29730.5|29639.5|29730.5|29639.5|29729.8|29638.8|10
1654362480000|2022-06-04 17:08:00|29730.8|29639.8|29730.6|29639.6|29731.9|29640.9|29730.6|29639.6|12
1654362490000|2022-06-04 17:08:10|29730.7|29639.7|29724.1|29633.1|29730.7|29639.7|29723.4|29632.4|23
1654362500000|2022-06-04 17:08:20|29723.5|29632.5|29724|29633|29724.8|29633.8|29723.2|29632.2|22
1654362510000|2022-06-04 17:08:30|29724.1|29633.1|29723.1|29632.1|29724.4|29633.4|29722.5|29631.5|26
1654362520000|2022-06-04 17:08:40|29722.6|29631.6|29722.6|29631.6|29724.1|29633.1|29722.6|29631.6|31
1654362530000|2022-06-04 17:08:50|29723.2|29632.2|29724.2|29633.2|29724.2|29633.2|29722.5|29631.5|28
1654362540000|2022-06-04 17:09:00|29724.5|29633.5|29723.3|29632.3|29724.7|29633.7|29723.1|29632.1|32
1654362550000|2022-06-04 17:09:10|29725.4|29634.4|29726.7|29635.7|29730.2|29639.2|29725.4|29634.4|15
1654362560000|2022-06-04 17:09:20|29727.6|29636.6|29730.7|29639.7|29730.8|29639.8|29727.6|29636.6|23
1654362570000|2022-06-04 17:09:30|29730.4|29639.4|29725.5|29634.5|29730.7|29639.7|29725.2|29634.2|23
1654362580000|2022-06-04 17:09:40|29726|29635|29726.3|29635.3|29726.4|29635.4|29725.6|29634.6|23
1654362590000|2022-06-04 17:09:50|29726.4|29635.4|29727.5|29636.5|29728.5|29637.5|29726.4|29635.4|19
1654362600000|2022-06-04 17:10:00|29727.2|29636.2|29727.4|29636.4|29728.1|29637.1|29726.9|29635.9|15
1654362610000|2022-06-04 17:10:10|29727.5|29636.5|29730.5|29639.5|29731|29640|29727.5|29636.5|27
1654362620000|2022-06-04 17:10:20|29730.1|29639.1|29729.1|29638.1|29730.5|29639.5|29728.8|29637.8|23
1654362630000|2022-06-04 17:10:30|29729.9|29638.9|29730.6|29639.6|29731|29640|29728.9|29637.9|21
1654362640000|2022-06-04 17:10:40|29730.8|29639.8|29730.8|29639.8|29731.2|29640.2|29729.7|29638.7|12
1654362650000|2022-06-04 17:10:50|29730.5|29639.5|29729.5|29638.5|29730.5|29639.5|29727.8|29636.8|25
1654362660000|2022-06-04 17:11:00|29729.6|29638.6|29731|29640|29731.1|29640.1|29729|29638|26
1654362670000|2022-06-04 17:11:10|29730.7|29639.7|29729.1|29638.1|29730.7|29639.7|29729|29638|22
1654362680000|2022-06-04 17:11:20|29729.2|29638.2|29729.1|29638.1|29730.1|29639.1|29728.6|29637.6|20
1654362690000|2022-06-04 17:11:30|29729.5|29638.5|29730.3|29639.3|29730.6|29639.6|29729.3|29638.3|13
1654362700000|2022-06-04 17:11:40|29730.2|29639.2|29729.4|29638.4|29730.2|29639.2|29729|29638|18
1654362710000|2022-06-04 17:11:50|29729.1|29638.1|29729.3|29638.3|29730.9|29639.9|29729.1|29638.1|15
1654362720000|2022-06-04 17:12:00|29729.4|29638.4|29738.9|29647.9|29738.9|29647.9|29729.4|29638.4|25
1654362730000|2022-06-04 17:12:10|29738.7|29647.7|29742.8|29651.8|29742.8|29651.8|29738.7|29647.7|28
1654362740000|2022-06-04 17:12:20|29743.1|29652.1|29742.9|29651.9|29744|29653|29742.4|29651.4|20
1654362750000|2022-06-04 17:12:30|29742.4|29651.4|29740.7|29649.7|29742.4|29651.4|29740.7|29649.7|19
1654362760000|2022-06-04 17:12:40|29741.4|29650.4|29740.7|29649.7|29741.5|29650.5|29740.2|29649.2|26
1654362770000|2022-06-04 17:12:50|29740.6|29649.6|29736.7|29645.7|29740.9|29649.9|29736.5|29645.5|24
1654362780000|2022-06-04 17:13:00|29736.8|29645.8|29731.8|29640.8|29737.2|29646.2|29731.8|29640.8|27
1654362790000|2022-06-04 17:13:10|29732|29641|29729.2|29638.2|29733.5|29642.5|29728.5|29637.5|27
1654362800000|2022-06-04 17:13:20|29729.3|29638.3|29726.6|29635.6|29729.3|29638.3|29725.4|29634.4|28
1654362810000|2022-06-04 17:13:30|29727.3|29636.3|29723.3|29632.3|29727.4|29636.4|29722.7|29631.7|33
1654362820000|2022-06-04 17:13:40|29724|29633|29724.7|29633.7|29724.8|29633.8|29723.6|29632.6|16
1654362830000|2022-06-04 17:13:50|29724.8|29633.8|29721|29630|29724.8|29633.8|29720.7|29629.7|31
1654362840000|2022-06-04 17:14:00|29720.9|29629.9|29720.9|29629.9|29721.3|29630.3|29720.6|29629.6|21
1654362850000|2022-06-04 17:14:10|29721|29630|29721.2|29630.2|29721.3|29630.3|29720.7|29629.7|20
1654362860000|2022-06-04 17:14:20|29721.1|29630.1|29711.5|29620.5|29721.1|29630.1|29711.3|29620.3|25
1654362870000|2022-06-04 17:14:30|29711.4|29620.4|29710.8|29619.8|29711.9|29620.9|29710.6|29619.6|24
1654362880000|2022-06-04 17:14:40|29711.1|29620.1|29704.6|29613.6|29711.1|29620.1|29704.5|29613.5|16
1654362890000|2022-06-04 17:14:50|29704.5|29613.5|29703.5|29612.5|29704.5|29613.5|29698.2|29607.2|27
1654362900000|2022-06-04 17:15:00|29703.4|29612.4|29699.6|29608.6|29706.5|29615.5|29699.6|29608.6|32
1654362910000|2022-06-04 17:15:10|29699.4|29608.4|29679.4|29588.4|29699.4|29608.4|29677.1|29586.1|26
1654362920000|2022-06-04 17:15:20|29678.4|29587.4|29681.6|29590.6|29682|29591|29678.3|29587.3|33
1654362930000|2022-06-04 17:15:30|29681.8|29590.8|29688.5|29597.5|29689.8|29598.8|29679.8|29588.8|27
1654362940000|2022-06-04 17:15:40|29688.4|29597.4|29677.4|29586.4|29688.7|29597.7|29675.1|29584.1|33
1654362950000|2022-06-04 17:15:50|29677.6|29586.6|29678.9|29587.9|29678.9|29587.9|29674.4|29583.4|20
1654362960000|2022-06-04 17:16:00|29678.1|29587.1|29677.8|29586.8|29679|29588|29676.9|29585.9|23
1654362970000|2022-06-04 17:16:10|29677.7|29586.7|29658.5|29567.5|29678.2|29587.2|29657.9|29566.9|27
1654362980000|2022-06-04 17:16:20|29659.8|29568.8|29652.2|29561.2|29662.2|29571.2|29650.9|29559.9|29
1654362990000|2022-06-04 17:16:30|29653.7|29562.7|29651.3|29560.3|29660.7|29569.7|29650.6|29559.6|32
1654363000000|2022-06-04 17:16:40|29652.7|29561.7|29650.7|29559.7|29653.5|29562.5|29641.8|29550.8|34
1654363010000|2022-06-04 17:16:50|29652|29561|29655.4|29564.4|29655.7|29564.7|29650.5|29559.5|34
1654363020000|2022-06-04 17:17:00|29655.8|29564.8|29675.1|29584.1|29675.1|29584.1|29655|29564|37
1654363030000|2022-06-04 17:17:10|29675.2|29584.2|29666.2|29575.2|29676.5|29585.5|29665.5|29574.5|32
1654363040000|2022-06-04 17:17:20|29666.4|29575.4|29675.4|29584.4|29675.4|29584.4|29665.9|29574.9|28
1654363050000|2022-06-04 17:17:30|29677.1|29586.1|29670.3|29579.3|29677.8|29586.8|29668.7|29577.7|30
1654363060000|2022-06-04 17:17:40|29670.2|29579.2|29671.7|29580.7|29673.1|29582.1|29669.2|29578.2|32
1654363070000|2022-06-04 17:17:50|29669|29578|29668.2|29577.2|29669|29578|29665.8|29574.8|30
1654363080000|2022-06-04 17:18:00|29668.3|29577.3|29660.6|29569.6|29668.5|29577.5|29660.2|29569.2|22
1654363090000|2022-06-04 17:18:10|29660.9|29569.9|29661.5|29570.5|29661.6|29570.6|29655.6|29564.6|24
1654363100000|2022-06-04 17:18:20|29664.5|29573.5|29671|29580|29672.1|29581.1|29663.7|29572.7|26
1654363110000|2022-06-04 17:18:30|29671.2|29580.2|29683.1|29592.1|29683.1|29592.1|29671.1|29580.1|30
1654363120000|2022-06-04 17:18:40|29683.3|29592.3|29689.9|29598.9|29689.9|29598.9|29682.3|29591.3|25
1654363130000|2022-06-04 17:18:50|29690.3|29599.3|29689.9|29598.9|29690.5|29599.5|29689|29598|21
1654363140000|2022-06-04 17:19:00|29689.7|29598.7|29690.8|29599.8|29691|29600|29689.6|29598.6|23
1654363150000|2022-06-04 17:19:10|29691.1|29600.1|29695.5|29604.5|29695.5|29604.5|29690.5|29599.5|26
1654363160000|2022-06-04 17:19:20|29696.2|29605.2|29691.1|29600.1|29698.2|29607.2|29691|29600|29
1654363170000|2022-06-04 17:19:30|29691.2|29600.2|29691.5|29600.5|29691.7|29600.7|29690.8|29599.8|28
1654363180000|2022-06-04 17:19:40|29691.4|29600.4|29693.9|29602.9|29693.9|29602.9|29690.6|29599.6|31
1654363190000|2022-06-04 17:19:50|29693.8|29602.8|29693.4|29602.4|29693.9|29602.9|29691.9|29600.9|20
1654363200000|2022-06-04 17:20:00|29692.6|29601.6|29693.7|29602.7|29693.9|29602.9|29692.6|29601.6|17
1654363210000|2022-06-04 17:20:10|29693.6|29602.6|29694.8|29603.8|29694.9|29603.9|29691.8|29600.8|25
1654363220000|2022-06-04 17:20:20|29694.7|29603.7|29693.3|29602.3|29694.8|29603.8|29692.9|29601.9|23
1654363230000|2022-06-04 17:20:30|29693.4|29602.4|29693.3|29602.3|29693.7|29602.7|29692.9|29601.9|17
1654363240000|2022-06-04 17:20:40|29693.6|29602.6|29693|29602|29693.6|29602.6|29692.8|29601.8|16
1654363250000|2022-06-04 17:20:50|29691.2|29600.2|29680.5|29589.5|29691.2|29600.2|29680.5|29589.5|23
1654363260000|2022-06-04 17:21:00|29680|29589|29691.3|29600.3|29691.3|29600.3|29679.4|29588.4|30
1654363270000|2022-06-04 17:21:10|29691.5|29600.5|29690|29599|29691.9|29600.9|29690|29599|10
1654363280000|2022-06-04 17:21:20|29690.1|29599.1|29683.5|29592.5|29690.2|29599.2|29683|29592|24
1654363290000|2022-06-04 17:21:30|29683.7|29592.7|29686.7|29595.7|29687.4|29596.4|29683.3|29592.3|25
1654363300000|2022-06-04 17:21:40|29686.8|29595.8|29683.6|29592.6|29687|29596|29683.6|29592.6|23
1654363310000|2022-06-04 17:21:50|29683.7|29592.7|29683.7|29592.7|29684.1|29593.1|29683.3|29592.3|29
1654363320000|2022-06-04 17:22:00|29683|29592|29683.7|29592.7|29684.1|29593.1|29682.7|29591.7|28
1654363330000|2022-06-04 17:22:10|29683.9|29592.9|29683|29592|29683.9|29592.9|29682.9|29591.9|12
1654363340000|2022-06-04 17:22:20|29683.1|29592.1|29683|29592|29685.4|29594.4|29682.9|29591.9|23
1654363350000|2022-06-04 17:22:30|29682.9|29591.9|29679.4|29588.4|29683.3|29592.3|29678.7|29587.7|22
1654363360000|2022-06-04 17:22:40|29679.5|29588.5|29678.7|29587.7|29679.8|29588.8|29678.5|29587.5|18
1654363370000|2022-06-04 17:22:50|29679|29588|29676.4|29585.4|29679|29588|29676.1|29585.1|21
1654363380000|2022-06-04 17:23:00|29676.5|29585.5|29676.6|29585.6|29677.1|29586.1|29676.5|29585.5|20
1654363390000|2022-06-04 17:23:10|29676.7|29585.7|29675.9|29584.9|29677.3|29586.3|29675.5|29584.5|18
1654363400000|2022-06-04 17:23:20|29675.7|29584.7|29676.3|29585.3|29676.7|29585.7|29675.6|29584.6|25
1654363410000|2022-06-04 17:23:30|29676.1|29585.1|29676.8|29585.8|29676.8|29585.8|29675.5|29584.5|21
1654363420000|2022-06-04 17:23:40|29676.3|29585.3|29675.5|29584.5|29676.6|29585.6|29675|29584|27
1654363430000|2022-06-04 17:23:50|29675.2|29584.2|29674.9|29583.9|29675.6|29584.6|29674.4|29583.4|23
1654363440000|2022-06-04 17:24:00|29675.2|29584.2|29677.2|29586.2|29677.7|29586.7|29673|29582|28
1654363450000|2022-06-04 17:24:10|29677.3|29586.3|29676.5|29585.5|29677.9|29586.9|29676.3|29585.3|15
1654363460000|2022-06-04 17:24:20|29676.6|29585.6|29676.1|29585.1|29677|29586|29676.1|29585.1|13
1654363470000|2022-06-04 17:24:30|29676|29585|29675.7|29584.7|29676.8|29585.8|29675.4|29584.4|14
1654363480000|2022-06-04 17:24:40|29675.8|29584.8|29678|29587|29678|29587|29675.6|29584.6|21
1654363490000|2022-06-04 17:24:50|29677.8|29586.8|29679|29588|29679.8|29588.8|29677.8|29586.8|21
1654363500000|2022-06-04 17:25:00|29678.7|29587.7|29685.1|29594.1|29685.5|29594.5|29678.6|29587.6|22
1654363510000|2022-06-04 17:25:10|29685.2|29594.2|29687.8|29596.8|29688.6|29597.6|29685.2|29594.2|32
1654363520000|2022-06-04 17:25:20|29687.7|29596.7|29687|29596|29687.8|29596.8|29686.9|29595.9|12
1654363530000|2022-06-04 17:25:30|29687.1|29596.1|29688.5|29597.5|29689.1|29598.1|29687|29596|20
1654363540000|2022-06-04 17:25:40|29688.6|29597.6|29686.5|29595.5|29689.2|29598.2|29686.5|29595.5|19
1654363550000|2022-06-04 17:25:50|29685.9|29594.9|29685.5|29594.5|29685.9|29594.9|29684.4|29593.4|19
1654363560000|2022-06-04 17:26:00|29685.4|29594.4|29686.2|29595.2|29686.7|29595.7|29685|29594|12
1654363570000|2022-06-04 17:26:10|29686.5|29595.5|29685.3|29594.3|29686.6|29595.6|29685.1|29594.1|19
1654363580000|2022-06-04 17:26:20|29684.9|29593.9|29690.6|29599.6|29691.5|29600.5|29684.9|29593.9|19
1654363590000|2022-06-04 17:26:30|29691.6|29600.6|29691.7|29600.7|29692.4|29601.4|29691.6|29600.6|16
1654363600000|2022-06-04 17:26:40|29691.3|29600.3|29691.9|29600.9|29692.2|29601.2|29691.3|29600.3|14
1654363610000|2022-06-04 17:26:50|29691.6|29600.6|29692.1|29601.1|29692.3|29601.3|29691.6|29600.6|12
1654363620000|2022-06-04 17:27:00|29691.3|29600.3|29690.4|29599.4|29692.2|29601.2|29690.4|29599.4|23
1654363630000|2022-06-04 17:27:10|29690.6|29599.6|29684.6|29593.6|29690.6|29599.6|29684.3|29593.3|21
1654363640000|2022-06-04 17:27:20|29684.5|29593.5|29685.4|29594.4|29685.6|29594.6|29684.5|29593.5|26
1654363650000|2022-06-04 17:27:30|29685.6|29594.6|29685.2|29594.2|29685.9|29594.9|29684.9|29593.9|28
1654363660000|2022-06-04 17:27:40|29685.4|29594.4|29685.4|29594.4|29685.8|29594.8|29685.1|29594.1|20
1654363670000|2022-06-04 17:27:50|29685.8|29594.8|29679.5|29588.5|29685.8|29594.8|29679.5|29588.5|24
1654363680000|2022-06-04 17:28:00|29679.6|29588.6|29679.9|29588.9|29679.9|29588.9|29679|29588|19
1654363690000|2022-06-04 17:28:10|29679.8|29588.8|29684.7|29593.7|29685|29594|29679.3|29588.3|23
1654363700000|2022-06-04 17:28:20|29685.2|29594.2|29684.9|29593.9|29685.3|29594.3|29684.2|29593.2|20
1654363710000|2022-06-04 17:28:30|29683.8|29592.8|29681|29590|29683.9|29592.9|29680.1|29589.1|23
1654363720000|2022-06-04 17:28:40|29681.2|29590.2|29681.8|29590.8|29682.1|29591.1|29680.6|29589.6|19
1654363730000|2022-06-04 17:28:50|29681.9|29590.9|29680.9|29589.9|29681.9|29590.9|29680.7|29589.7|16
1654363740000|2022-06-04 17:29:00|29681|29590|29681.2|29590.2|29681.3|29590.3|29680.7|29589.7|20
1654363750000|2022-06-04 17:29:10|29681|29590|29681|29590|29681.3|29590.3|29680.6|29589.6|15
1654363760000|2022-06-04 17:29:20|29681.1|29590.1|29681|29590|29681.4|29590.4|29680.7|29589.7|16
1654363770000|2022-06-04 17:29:30|29681.1|29590.1|29681.2|29590.2|29681.5|29590.5|29680.8|29589.8|18
1654363780000|2022-06-04 17:29:40|29680.9|29589.9|29681.3|29590.3|29681.7|29590.7|29680.9|29589.9|13
1654363790000|2022-06-04 17:29:50|29681.4|29590.4|29680.7|29589.7|29681.8|29590.8|29680.1|29589.1|14
1654363800000|2022-06-04 17:30:00|29680.4|29589.4|29681.3|29590.3|29681.8|29590.8|29680.4|29589.4|19
1654363810000|2022-06-04 17:30:10|29680.9|29589.9|29684.9|29593.9|29684.9|29593.9|29679.9|29588.9|19
1654363820000|2022-06-04 17:30:20|29684.7|29593.7|29684.3|29593.3|29685.2|29594.2|29683.9|29592.9|19
1654363830000|2022-06-04 17:30:30|29684.4|29593.4|29686.1|29595.1|29687.2|29596.2|29684.2|29593.2|23
1654363840000|2022-06-04 17:30:40|29683.9|29592.9|29681.2|29590.2|29683.9|29592.9|29681.2|29590.2|26
1654363850000|2022-06-04 17:30:50|29680.8|29589.8|29672.4|29581.4|29681.4|29590.4|29672.4|29581.4|13
1654363860000|2022-06-04 17:31:00|29672.8|29581.8|29673.4|29582.4|29674|29583|29672.1|29581.1|23
1654363870000|2022-06-04 17:31:10|29673.3|29582.3|29673.5|29582.5|29673.8|29582.8|29672.9|29581.9|22
1654363880000|2022-06-04 17:31:20|29673.6|29582.6|29666.4|29575.4|29673.7|29582.7|29665.4|29574.4|26
1654363890000|2022-06-04 17:31:30|29665.8|29574.8|29651.4|29560.4|29665.8|29574.8|29650.1|29559.1|35
1654363900000|2022-06-04 17:31:40|29651.5|29560.5|29653|29562|29655.1|29564.1|29646.1|29555.1|31
1654363910000|2022-06-04 17:31:50|29652.8|29561.8|29653|29562|29653|29562|29650.4|29559.4|24
1654363920000|2022-06-04 17:32:00|29652.8|29561.8|29657.4|29566.4|29658|29567|29652.8|29561.8|23
1654363930000|2022-06-04 17:32:10|29657.9|29566.9|29665.4|29574.4|29665.4|29574.4|29657.6|29566.6|20
1654363940000|2022-06-04 17:32:20|29666.7|29575.7|29673.1|29582.1|29675.3|29584.3|29666.7|29575.7|29
1654363950000|2022-06-04 17:32:30|29673|29582|29674.3|29583.3|29674.9|29583.9|29673|29582|23
1654363960000|2022-06-04 17:32:40|29674.2|29583.2|29675.2|29584.2|29675.9|29584.9|29674.2|29583.2|27
1654363970000|2022-06-04 17:32:50|29675.7|29584.7|29679.5|29588.5|29680.9|29589.9|29675.2|29584.2|29
1654363980000|2022-06-04 17:33:00|29680|29589|29689.7|29598.7|29689.7|29598.7|29680|29589|35
1654363990000|2022-06-04 17:33:10|29689.6|29598.6|29690.4|29599.4|29690.5|29599.5|29689.5|29598.5|27
1654364000000|2022-06-04 17:33:20|29689.9|29598.9|29689.2|29598.2|29690.1|29599.1|29687.5|29596.5|26
1654364010000|2022-06-04 17:33:30|29690.3|29599.3|29690.1|29599.1|29691.1|29600.1|29690|29599|30
1654364020000|2022-06-04 17:33:40|29690.3|29599.3|29687.5|29596.5|29690.9|29599.9|29687.4|29596.4|20
1654364030000|2022-06-04 17:33:50|29687.9|29596.9|29688.1|29597.1|29688.6|29597.6|29687.8|29596.8|25
1654364040000|2022-06-04 17:34:00|29688.3|29597.3|29689.6|29598.6|29689.6|29598.6|29687.5|29596.5|25
1654364050000|2022-06-04 17:34:10|29689.5|29598.5|29689.5|29598.5|29690.1|29599.1|29689|29598|18
1654364060000|2022-06-04 17:34:20|29689.9|29598.9|29696.9|29605.9|29696.9|29605.9|29689.9|29598.9|27
1654364070000|2022-06-04 17:34:30|29697|29606|29701.1|29610.1|29701.2|29610.2|29696.7|29605.7|20
1654364080000|2022-06-04 17:34:40|29700.8|29609.8|29706.9|29615.9|29710|29619|29700.8|29609.8|25
1654364090000|2022-06-04 17:34:50|29707.1|29616.1|29718.2|29627.2|29718.2|29627.2|29707|29616|23
1654364100000|2022-06-04 17:35:00|29718.4|29627.4|29737|29646|29737.4|29646.4|29718.4|29627.4|33
1654364110000|2022-06-04 17:35:10|29733.7|29642.7|29729.6|29638.6|29733.7|29642.7|29728|29637|30
1654364120000|2022-06-04 17:35:20|29729.4|29638.4|29729.8|29638.8|29731.4|29640.4|29729.4|29638.4|33
1654364130000|2022-06-04 17:35:30|29729.7|29638.7|29721.7|29630.7|29729.9|29638.9|29721.7|29630.7|27
1654364140000|2022-06-04 17:35:40|29722.8|29631.8|29718.6|29627.6|29722.8|29631.8|29718.3|29627.3|20
1654364150000|2022-06-04 17:35:50|29718.5|29627.5|29718.6|29627.6|29718.8|29627.8|29718.3|29627.3|14
1654364160000|2022-06-04 17:36:00|29718|29627|29718.2|29627.2|29719.4|29628.4|29718|29627|21
1654364170000|2022-06-04 17:36:10|29718.4|29627.4|29717.8|29626.8|29718.7|29627.7|29717.4|29626.4|18
1654364180000|2022-06-04 17:36:20|29717.6|29626.6|29717.8|29626.8|29718.6|29627.6|29717.6|29626.6|19
1654364190000|2022-06-04 17:36:30|29717.5|29626.5|29715.4|29624.4|29717.8|29626.8|29715.2|29624.2|23
1654364200000|2022-06-04 17:36:40|29715.2|29624.2|29713.7|29622.7|29718.1|29627.1|29713.7|29622.7|23
1654364210000|2022-06-04 17:36:50|29713.5|29622.5|29713.7|29622.7|29713.7|29622.7|29713.4|29622.4|10
1654364220000|2022-06-04 17:37:00|29713.5|29622.5|29711.4|29620.4|29713.7|29622.7|29711|29620|25
1654364230000|2022-06-04 17:37:10|29711.1|29620.1|29710.9|29619.9|29711.4|29620.4|29710.6|29619.6|16
1654364240000|2022-06-04 17:37:20|29711|29620|29712.6|29621.6|29712.8|29621.8|29711|29620|19
1654364250000|2022-06-04 17:37:30|29712.5|29621.5|29712.6|29621.6|29713.8|29622.8|29712.5|29621.5|14
1654364260000|2022-06-04 17:37:40|29712.5|29621.5|29713.4|29622.4|29713.8|29622.8|29712.5|29621.5|15
1654364270000|2022-06-04 17:37:50|29713.5|29622.5|29713.5|29622.5|29713.7|29622.7|29713.2|29622.2|18
1654364280000|2022-06-04 17:38:00|29713.6|29622.6|29714.7|29623.7|29714.8|29623.8|29713.6|29622.6|17
1654364290000|2022-06-04 17:38:10|29714.4|29623.4|29714.3|29623.3|29714.8|29623.8|29713.9|29622.9|22
1654364300000|2022-06-04 17:38:20|29714.2|29623.2|29716.4|29625.4|29716.4|29625.4|29713.4|29622.4|9
1654364310000|2022-06-04 17:38:30|29717.1|29626.1|29717.3|29626.3|29717.9|29626.9|29716.8|29625.8|22
1654364320000|2022-06-04 17:38:40|29717.4|29626.4|29724.8|29633.8|29725|29634|29717.4|29626.4|26
1654364330000|2022-06-04 17:38:50|29724.4|29633.4|29723.8|29632.8|29724.8|29633.8|29723.4|29632.4|20
1654364340000|2022-06-04 17:39:00|29724.2|29633.2|29724.1|29633.1|29724.3|29633.3|29723.7|29632.7|20
1654364350000|2022-06-04 17:39:10|29723.9|29632.9|29724.6|29633.6|29725|29634|29723.9|29632.9|28
1654364360000|2022-06-04 17:39:20|29724.7|29633.7|29724.7|29633.7|29724.7|29633.7|29724.6|29633.6|7
1654364370000|2022-06-04 17:39:30|29725.5|29634.5|29724.9|29633.9|29725.7|29634.7|29724.7|29633.7|10
1654364380000|2022-06-04 17:39:40|29725.4|29634.4|29724.6|29633.6|29725.5|29634.5|29724.6|29633.6|12
1654364390000|2022-06-04 17:39:50|29724.8|29633.8|29721.5|29630.5|29725.7|29634.7|29721.5|29630.5|13
1654364400000|2022-06-04 17:40:00|29721.3|29630.3|29720.3|29629.3|29722|29631|29719.8|29628.8|16
1654364410000|2022-06-04 17:40:10|29720.4|29629.4|29718.9|29627.9|29721.1|29630.1|29718.9|29627.9|17
1654364420000|2022-06-04 17:40:20|29719|29628|29717|29626|29719|29628|29717|29626|15
1654364430000|2022-06-04 17:40:30|29717.4|29626.4|29714.8|29623.8|29717.6|29626.6|29714.5|29623.5|15
1654364440000|2022-06-04 17:40:40|29715.3|29624.3|29715|29624|29716.2|29625.2|29713.4|29622.4|19
1654364450000|2022-06-04 17:40:50|29714.9|29623.9|29716.1|29625.1|29716.1|29625.1|29714.3|29623.3|15
1654364460000|2022-06-04 17:41:00|29715.7|29624.7|29715.5|29624.5|29717.3|29626.3|29715.2|29624.2|18
1654364470000|2022-06-04 17:41:10|29715.1|29624.1|29718.9|29627.9|29718.9|29627.9|29714.4|29623.4|18
1654364480000|2022-06-04 17:41:20|29719|29628|29719.5|29628.5|29719.9|29628.9|29716.9|29625.9|30
1654364490000|2022-06-04 17:41:30|29721.1|29630.1|29721.5|29630.5|29723.6|29632.6|29721.1|29630.1|28
1654364500000|2022-06-04 17:41:40|29721.6|29630.6|29722.9|29631.9|29722.9|29631.9|29721.2|29630.2|29
1654364510000|2022-06-04 17:41:50|29722.5|29631.5|29722.9|29631.9|29722.9|29631.9|29721.7|29630.7|22
1654364520000|2022-06-04 17:42:00|29722.2|29631.2|29714.1|29623.1|29722.3|29631.3|29714.1|29623.1|22
1654364530000|2022-06-04 17:42:10|29714.4|29623.4|29713.2|29622.2|29714.4|29623.4|29711.1|29620.1|19
1654364540000|2022-06-04 17:42:20|29713.3|29622.3|29712.3|29621.3|29714.2|29623.2|29712.3|29621.3|15
1654364550000|2022-06-04 17:42:30|29712.4|29621.4|29710.1|29619.1|29712.4|29621.4|29709.3|29618.3|24
1654364560000|2022-06-04 17:42:40|29710.3|29619.3|29703|29612|29710.7|29619.7|29702.8|29611.8|21
1654364570000|2022-06-04 17:42:50|29703.3|29612.3|29702.9|29611.9|29703.7|29612.7|29702.4|29611.4|21
1654364580000|2022-06-04 17:43:00|29703.3|29612.3|29702.2|29611.2|29703.3|29612.3|29699.6|29608.6|28
1654364590000|2022-06-04 17:43:10|29702.3|29611.3|29707.6|29616.6|29708.1|29617.1|29702|29611|19
1654364600000|2022-06-04 17:43:20|29707.8|29616.8|29707.8|29616.8|29708.2|29617.2|29707.5|29616.5|14
1654364610000|2022-06-04 17:43:30|29708|29617|29708.2|29617.2|29708.5|29617.5|29707.7|29616.7|16
1654364620000|2022-06-04 17:43:40|29708.3|29617.3|29707.8|29616.8|29708.3|29617.3|29707.5|29616.5|11
1654364630000|2022-06-04 17:43:50|29707.7|29616.7|29708.1|29617.1|29708.3|29617.3|29707.7|29616.7|5
1654364640000|2022-06-04 17:44:00|29708|29617|29707.1|29616.1|29708.7|29617.7|29707.1|29616.1|15
1654364650000|2022-06-04 17:44:10|29707.2|29616.2|29707.3|29616.3|29708.1|29617.1|29707.2|29616.2|15
1654364660000|2022-06-04 17:44:20|29707.4|29616.4|29707.2|29616.2|29708.1|29617.1|29707.2|29616.2|21
1654364670000|2022-06-04 17:44:30|29708|29617|29708.1|29617.1|29709.3|29618.3|29707.8|29616.8|21
1654364680000|2022-06-04 17:44:40|29708.2|29617.2|29708.1|29617.1|29708.9|29617.9|29708.1|29617.1|18
1654364690000|2022-06-04 17:44:50|29707.6|29616.6|29708.8|29617.8|29709.6|29618.6|29707.5|29616.5|21
1654364700000|2022-06-04 17:45:00|29708.9|29617.9|29709.7|29618.7|29710.4|29619.4|29708.9|29617.9|28
1654364710000|2022-06-04 17:45:10|29709.2|29618.2|29709.3|29618.3|29711|29620|29709.2|29618.2|18
1654364720000|2022-06-04 17:45:20|29709.8|29618.8|29709.5|29618.5|29710.3|29619.3|29708.4|29617.4|16
1654364730000|2022-06-04 17:45:30|29709.2|29618.2|29708.3|29617.3|29709.2|29618.2|29707.6|29616.6|25
1654364740000|2022-06-04 17:45:40|29708.2|29617.2|29708.4|29617.4|29708.9|29617.9|29708.2|29617.2|21
1654364750000|2022-06-04 17:45:50|29708.5|29617.5|29720.6|29629.6|29720.6|29629.6|29708.3|29617.3|28
1654364760000|2022-06-04 17:46:00|29721|29630|29720.3|29629.3|29723.6|29632.6|29720|29629|32
1654364770000|2022-06-04 17:46:10|29720|29629|29720.7|29629.7|29722.2|29631.2|29719.1|29628.1|31
1654364780000|2022-06-04 17:46:20|29720.6|29629.6|29722.3|29631.3|29724.8|29633.8|29720.6|29629.6|25
1654364790000|2022-06-04 17:46:30|29722.8|29631.8|29726.7|29635.7|29726.7|29635.7|29722.2|29631.2|25
1654364800000|2022-06-04 17:46:40|29726.8|29635.8|29730.5|29639.5|29730.5|29639.5|29726.8|29635.8|26
1654364810000|2022-06-04 17:46:50|29730.6|29639.6|29731.1|29640.1|29731.3|29640.3|29730.6|29639.6|16
1654364820000|2022-06-04 17:47:00|29730.3|29639.3|29720.3|29629.3|29730.3|29639.3|29720.3|29629.3|33
1654364830000|2022-06-04 17:47:10|29720.5|29629.5|29720|29629|29720.8|29629.8|29719.7|29628.7|24
1654364840000|2022-06-04 17:47:20|29719.9|29628.9|29719.8|29628.8|29720.1|29629.1|29718.7|29627.7|25
1654364850000|2022-06-04 17:47:30|29721.1|29630.1|29720.3|29629.3|29721.1|29630.1|29719.7|29628.7|26
1654364860000|2022-06-04 17:47:40|29720.8|29629.8|29719.9|29628.9|29720.9|29629.9|29719.5|29628.5|20
1654364870000|2022-06-04 17:47:50|29720.9|29629.9|29720.8|29629.8|29722.9|29631.9|29719.9|29628.9|18
1654364880000|2022-06-04 17:48:00|29720.9|29629.9|29721.2|29630.2|29722.3|29631.3|29720.8|29629.8|23
1654364890000|2022-06-04 17:48:10|29722|29631|29721.4|29630.4|29722|29631|29720.3|29629.3|21
1654364900000|2022-06-04 17:48:20|29722|29631|29720.3|29629.3|29722|29631|29720.1|29629.1|26
1654364910000|2022-06-04 17:48:30|29720|29629|29720.7|29629.7|29721.2|29630.2|29720|29629|22
1654364920000|2022-06-04 17:48:40|29721.2|29630.2|29722.1|29631.1|29722.2|29631.2|29720.4|29629.4|23
1654364930000|2022-06-04 17:48:50|29722|29631|29721.8|29630.8|29722|29631|29721.6|29630.6|11
1654364940000|2022-06-04 17:49:00|29721.7|29630.7|29721.9|29630.9|29721.9|29630.9|29721.2|29630.2|20
1654364950000|2022-06-04 17:49:10|29722|29631|29721.7|29630.7|29722.1|29631.1|29721.4|29630.4|19
1654364960000|2022-06-04 17:49:20|29721.8|29630.8|29721.8|29630.8|29722.6|29631.6|29721.3|29630.3|32
1654364970000|2022-06-04 17:49:30|29721.9|29630.9|29720.8|29629.8|29721.9|29630.9|29720.5|29629.5|21
1654364980000|2022-06-04 17:49:40|29720.2|29629.2|29719.8|29628.8|29721.1|29630.1|29719.7|29628.7|23
1654364990000|2022-06-04 17:49:50|29720|29629|29719.8|29628.8|29720|29629|29719.1|29628.1|12
1654365000000|2022-06-04 17:50:00|29719.7|29628.7|29719.1|29628.1|29719.9|29628.9|29719.1|29628.1|18
1654365010000|2022-06-04 17:50:10|29719.7|29628.7|29719.7|29628.7|29719.8|29628.8|29719.5|29628.5|12
1654365020000|2022-06-04 17:50:20|29720.6|29629.6|29721.1|29630.1|29721.1|29630.1|29720.6|29629.6|12
1654365030000|2022-06-04 17:50:30|29720.7|29629.7|29725.6|29634.6|29725.6|29634.6|29720.6|29629.6|23
1654365040000|2022-06-04 17:50:40|29725.3|29634.3|29726.3|29635.3|29726.4|29635.4|29724.4|29633.4|28
1654365050000|2022-06-04 17:50:50|29726.4|29635.4|29725.5|29634.5|29726.7|29635.7|29725|29634|27
1654365060000|2022-06-04 17:51:00|29726.2|29635.2|29724.9|29633.9|29726.2|29635.2|29723.2|29632.2|34
1654365070000|2022-06-04 17:51:10|29724.8|29633.8|29725.6|29634.6|29726.8|29635.8|29724.8|29633.8|26
1654365080000|2022-06-04 17:51:20|29726.4|29635.4|29729|29638|29729|29638|29725.1|29634.1|24
1654365090000|2022-06-04 17:51:30|29730.7|29639.7|29731.6|29640.6|29733.8|29642.8|29730.7|29639.7|26
1654365100000|2022-06-04 17:51:40|29731.7|29640.7|29732.7|29641.7|29734.1|29643.1|29731.5|29640.5|16
1654365110000|2022-06-04 17:51:50|29733|29642|29733|29642|29733.5|29642.5|29731.5|29640.5|28
1654365120000|2022-06-04 17:52:00|29733.7|29642.7|29733.2|29642.2|29733.7|29642.7|29733|29642|9
1654365130000|2022-06-04 17:52:10|29751.4|29660.4|29753.9|29662.9|29755.4|29664.4|29751.4|29660.4|35
1654365140000|2022-06-04 17:52:20|29753.8|29662.8|29757.1|29666.1|29757.7|29666.7|29752.5|29661.5|26
1654365150000|2022-06-04 17:52:30|29757.2|29666.2|29755.1|29664.1|29757.4|29666.4|29755.1|29664.1|24
1654365160000|2022-06-04 17:52:40|29754.5|29663.5|29749.9|29658.9|29755.3|29664.3|29749.9|29658.9|22
1654365170000|2022-06-04 17:52:50|29750.3|29659.3|29749.4|29658.4|29750.3|29659.3|29748.4|29657.4|18
1654365180000|2022-06-04 17:53:00|29749.5|29658.5|29750.9|29659.9|29751.4|29660.4|29748.9|29657.9|21
1654365190000|2022-06-04 17:53:10|29751.1|29660.1|29749|29658|29751.3|29660.3|29749|29658|17
1654365200000|2022-06-04 17:53:20|29749.1|29658.1|29750.4|29659.4|29750.4|29659.4|29749.1|29658.1|7
1654365210000|2022-06-04 17:53:30|29750.3|29659.3|29751.2|29660.2|29752.3|29661.3|29750.3|29659.3|26
1654365220000|2022-06-04 17:53:40|29751.3|29660.3|29756.6|29665.6|29757.1|29666.1|29751.3|29660.3|20
1654365230000|2022-06-04 17:53:50|29756.5|29665.5|29754.2|29663.2|29758.1|29667.1|29753.6|29662.6|34
1654365240000|2022-06-04 17:54:00|29754|29663|29752.9|29661.9|29754|29663|29752.3|29661.3|24
1654365250000|2022-06-04 17:54:10|29753|29662|29752|29661|29753.7|29662.7|29752|29661|24
1654365260000|2022-06-04 17:54:20|29750.1|29659.1|29750.4|29659.4|29750.5|29659.5|29750.1|29659.1|17
1654365270000|2022-06-04 17:54:30|29750.5|29659.5|29751.7|29660.7|29751.8|29660.8|29750.1|29659.1|12
1654365280000|2022-06-04 17:54:40|29751.6|29660.6|29750.9|29659.9|29751.6|29660.6|29750.9|29659.9|12
1654365290000|2022-06-04 17:54:50|29751|29660|29749.1|29658.1|29751|29660|29748.7|29657.7|16
1654365300000|2022-06-04 17:55:00|29749.2|29658.2|29752.9|29661.9|29753.3|29662.3|29748.8|29657.8|23
1654365310000|2022-06-04 17:55:10|29753|29662|29754.5|29663.5|29754.5|29663.5|29752.9|29661.9|16
1654365320000|2022-06-04 17:55:20|29757.7|29666.7|29755.1|29664.1|29757.7|29666.7|29754.3|29663.3|34
1654365330000|2022-06-04 17:55:30|29754.9|29663.9|29758.2|29667.2|29758.2|29667.2|29754.9|29663.9|27
1654365340000|2022-06-04 17:55:40|29758.7|29667.7|29759.1|29668.1|29759.5|29668.5|29757.6|29666.6|35
1654365350000|2022-06-04 17:55:50|29759|29668|29759.5|29668.5|29760.4|29669.4|29759|29668|26
1654365360000|2022-06-04 17:56:00|29759.4|29668.4|29755.9|29664.9|29759.4|29668.4|29755.2|29664.2|25
1654365370000|2022-06-04 17:56:10|29755.8|29664.8|29755.9|29664.9|29756.3|29665.3|29755.1|29664.1|18
1654365380000|2022-06-04 17:56:20|29756|29665|29754.2|29663.2|29757.5|29666.5|29753.5|29662.5|28
1654365390000|2022-06-04 17:56:30|29754.3|29663.3|29752.7|29661.7|29755.1|29664.1|29752.6|29661.6|26
1654365400000|2022-06-04 17:56:40|29752.5|29661.5|29753|29662|29753.1|29662.1|29752.5|29661.5|9
1654365410000|2022-06-04 17:56:50|29753.2|29662.2|29754.9|29663.9|29755|29664|29753.1|29662.1|14
1654365420000|2022-06-04 17:57:00|29755.1|29664.1|29750.2|29659.2|29755.1|29664.1|29750.2|29659.2|20
1654365430000|2022-06-04 17:57:10|29750|29659|29746.3|29655.3|29751.4|29660.4|29745|29654|30
1654365440000|2022-06-04 17:57:20|29746.2|29655.2|29743.9|29652.9|29746.2|29655.2|29743.6|29652.6|27
1654365450000|2022-06-04 17:57:30|29743.3|29652.3|29743.5|29652.5|29743.7|29652.7|29743.2|29652.2|20
1654365460000|2022-06-04 17:57:40|29743.7|29652.7|29743.7|29652.7|29743.8|29652.8|29743.2|29652.2|18
1654365470000|2022-06-04 17:57:50|29742.6|29651.6|29741.5|29650.5|29743.4|29652.4|29741.2|29650.2|19
1654365480000|2022-06-04 17:58:00|29741.8|29650.8|29741.5|29650.5|29741.8|29650.8|29740.7|29649.7|20
1654365490000|2022-06-04 17:58:10|29741.7|29650.7|29731.8|29640.8|29741.7|29650.7|29726.8|29635.8|27
1654365500000|2022-06-04 17:58:20|29731.9|29640.9|29731|29640|29732.9|29641.9|29730.8|29639.8|27
1654365510000|2022-06-04 17:58:30|29731.1|29640.1|29730.1|29639.1|29731.2|29640.2|29729.4|29638.4|23
1654365520000|2022-06-04 17:58:40|29729.9|29638.9|29735.1|29644.1|29735.3|29644.3|29729.5|29638.5|29
1654365530000|2022-06-04 17:58:50|29735.4|29644.4|29733.7|29642.7|29735.4|29644.4|29732.5|29641.5|37
1654365540000|2022-06-04 17:59:00|29733.2|29642.2|29734.2|29643.2|29734.7|29643.7|29733.2|29642.2|33
1654365550000|2022-06-04 17:59:10|29733.8|29642.8|29734|29643|29734.5|29643.5|29733|29642|26
1654365560000|2022-06-04 17:59:20|29734.5|29643.5|29734.8|29643.8|29735.2|29644.2|29733.2|29642.2|29
1654365570000|2022-06-04 17:59:30|29734.6|29643.6|29734|29643|29735.2|29644.2|29733.4|29642.4|29
1654365580000|2022-06-04 17:59:40|29734.5|29643.5|29732|29641|29734.9|29643.9|29731.7|29640.7|32
1654365590000|2022-06-04 17:59:50|29731.9|29640.9|29732.6|29641.6|29733.3|29642.3|29731.9|29640.9|27
1654365600000|2022-06-04 18:00:00|29732.9|29641.9|29734|29643|29734.1|29643.1|29732.6|29641.6|24
1654365610000|2022-06-04 18:00:10|29733.9|29642.9|29743.5|29652.5|29743.5|29652.5|29733.9|29642.9|33
1654365620000|2022-06-04 18:00:20|29743.6|29652.6|29736.9|29645.9|29743.8|29652.8|29736.8|29645.8|31
1654365630000|2022-06-04 18:00:30|29737.4|29646.4|29743.2|29652.2|29743.2|29652.2|29736.7|29645.7|30
1654365640000|2022-06-04 18:00:40|29742.6|29651.6|29746.9|29655.9|29747.3|29656.3|29742.6|29651.6|22
1654365650000|2022-06-04 18:00:50|29747.7|29656.7|29746.8|29655.8|29747.8|29656.8|29746.4|29655.4|32
1654365660000|2022-06-04 18:01:00|29747|29656|29745.7|29654.7|29747.8|29656.8|29745|29654|32
1654365670000|2022-06-04 18:01:10|29745.4|29654.4|29745.6|29654.6|29746.9|29655.9|29745.2|29654.2|36
1654365680000|2022-06-04 18:01:20|29746.1|29655.1|29747|29656|29747.1|29656.1|29745.3|29654.3|26
1654365690000|2022-06-04 18:01:30|29746.8|29655.8|29746.6|29655.6|29747.1|29656.1|29745.4|29654.4|30
1654365700000|2022-06-04 18:01:40|29745.1|29654.1|29742.4|29651.4|29745.2|29654.2|29741.8|29650.8|30
1654365710000|2022-06-04 18:01:50|29742.6|29651.6|29746.9|29655.9|29747.2|29656.2|29742.6|29651.6|26
1654365720000|2022-06-04 18:02:00|29747|29656|29751.1|29660.1|29752.8|29661.8|29747|29656|23
1654365730000|2022-06-04 18:02:10|29750.6|29659.6|29753.7|29662.7|29753.7|29662.7|29750.6|29659.6|26
1654365740000|2022-06-04 18:02:20|29754.2|29663.2|29755.1|29664.1|29755.6|29664.6|29753.7|29662.7|22
1654365750000|2022-06-04 18:02:30|29755|29664|29760.5|29669.5|29762.3|29671.3|29754.5|29663.5|22
1654365760000|2022-06-04 18:02:40|29760.4|29669.4|29763.6|29672.6|29763.8|29672.8|29760|29669|26
1654365770000|2022-06-04 18:02:50|29763.5|29672.5|29760.6|29669.6|29763.5|29672.5|29760|29669|19
1654365780000|2022-06-04 18:03:00|29760|29669|29761.1|29670.1|29761.5|29670.5|29759.7|29668.7|26
1654365790000|2022-06-04 18:03:10|29761.3|29670.3|29760.9|29669.9|29762.2|29671.2|29760.7|29669.7|26
1654365800000|2022-06-04 18:03:20|29761|29670|29762.4|29671.4|29762.4|29671.4|29760.4|29669.4|20
1654365810000|2022-06-04 18:03:30|29762.5|29671.5|29763.5|29672.5|29763.7|29672.7|29761|29670|28
1654365820000|2022-06-04 18:03:40|29763.4|29672.4|29785.3|29694.3|29787.8|29696.8|29763.3|29672.3|30
1654365830000|2022-06-04 18:03:50|29784.5|29693.5|29787.8|29696.8|29788|29697|29784.1|29693.1|19
1654365840000|2022-06-04 18:04:00|29787.3|29696.3|29791.7|29700.7|29792.4|29701.4|29787.3|29696.3|24
1654365850000|2022-06-04 18:04:10|29792.3|29701.3|29797.6|29706.6|29798.6|29707.6|29792.2|29701.2|17
1654365860000|2022-06-04 18:04:20|29797.5|29706.5|29801.1|29710.1|29801.4|29710.4|29797.2|29706.2|23
1654365870000|2022-06-04 18:04:30|29801.2|29710.2|29792.8|29701.8|29801.3|29710.3|29791.7|29700.7|29
1654365880000|2022-06-04 18:04:40|29792.7|29701.7|29791.7|29700.7|29792.8|29701.8|29791.7|29700.7|21
1654365890000|2022-06-04 18:04:50|29792.1|29701.1|29792.9|29701.9|29793.3|29702.3|29791.7|29700.7|23
1654365900000|2022-06-04 18:05:00|29792.7|29701.7|29786.8|29695.8|29793|29702|29786.6|29695.6|24
1654365910000|2022-06-04 18:05:10|29787.2|29696.2|29788.4|29697.4|29788.4|29697.4|29786.4|29695.4|21
1654365920000|2022-06-04 18:05:20|29788.2|29697.2|29789.3|29698.3|29789.4|29698.4|29788.2|29697.2|14
1654365930000|2022-06-04 18:05:30|29789.2|29698.2|29788.6|29697.6|29789.3|29698.3|29788.6|29697.6|15
1654365940000|2022-06-04 18:05:40|29788.2|29697.2|29788.6|29697.6|29788.6|29697.6|29787.5|29696.5|15
1654365950000|2022-06-04 18:05:50|29788.7|29697.7|29788.6|29697.6|29788.8|29697.8|29788.2|29697.2|13
1654365960000|2022-06-04 18:06:00|29788.4|29697.4|29788.6|29697.6|29788.9|29697.9|29788.4|29697.4|15
1654365970000|2022-06-04 18:06:10|29788.2|29697.2|29788.3|29697.3|29788.8|29697.8|29787.4|29696.4|22
1654365980000|2022-06-04 18:06:20|29788.2|29697.2|29788.6|29697.6|29788.9|29697.9|29787.3|29696.3|19
1654365990000|2022-06-04 18:06:30|29788.4|29697.4|29789|29698|29789|29698|29788.4|29697.4|8
1654366000000|2022-06-04 18:06:40|29789.2|29698.2|29789.2|29698.2|29789.2|29698.2|29788.9|29697.9|3
1654366010000|2022-06-04 18:06:50|29789.3|29698.3|29789.3|29698.3|29789.3|29698.3|29789.3|29698.3|1
1654366020000|2022-06-04 18:07:00|29789.4|29698.4|29789.4|29698.4|29789.4|29698.4|29789.2|29698.2|7
1654366030000|2022-06-04 18:07:10|29789.1|29698.1|29788|29697|29789.1|29698.1|29785.3|29694.3|21
1654366040000|2022-06-04 18:07:20|29789.9|29698.9|29795.2|29704.2|29795.4|29704.4|29789.9|29698.9|30
1654366050000|2022-06-04 18:07:30|29795.3|29704.3|29794.6|29703.6|29795.3|29704.3|29794.3|29703.3|19
1654366060000|2022-06-04 18:07:40|29794|29703|29794.4|29703.4|29794.7|29703.7|29794|29703|15
1654366070000|2022-06-04 18:07:50|29794.5|29703.5|29794.5|29703.5|29794.9|29703.9|29793.8|29702.8|14
1654366080000|2022-06-04 18:08:00|29794.4|29703.4|29794.4|29703.4|29795|29704|29793.4|29702.4|27
1654366090000|2022-06-04 18:08:10|29794.3|29703.3|29795.7|29704.7|29795.7|29704.7|29793.2|29702.2|20
1654366100000|2022-06-04 18:08:20|29796.1|29705.1|29796.3|29705.3|29796.7|29705.7|29796.1|29705.1|22
1654366110000|2022-06-04 18:08:30|29798.2|29707.2|29812.2|29721.2|29812.8|29721.8|29798.2|29707.2|34
1654366120000|2022-06-04 18:08:40|29812.1|29721.1|29810|29719|29812.5|29721.5|29810|29719|26
1654366130000|2022-06-04 18:08:50|29810.1|29719.1|29809.6|29718.6|29810.6|29719.6|29809.6|29718.6|24
1654366140000|2022-06-04 18:09:00|29809.7|29718.7|29813.8|29722.8|29814.1|29723.1|29809.7|29718.7|24
1654366150000|2022-06-04 18:09:10|29814|29723|29806.8|29715.8|29814|29723|29806.1|29715.1|23
1654366160000|2022-06-04 18:09:20|29807|29716|29807.8|29716.8|29807.8|29716.8|29806.5|29715.5|22
1654366170000|2022-06-04 18:09:30|29807.6|29716.6|29807.8|29716.8|29808.4|29717.4|29807.5|29716.5|16
1654366180000|2022-06-04 18:09:40|29808.2|29717.2|29807.6|29716.6|29808.4|29717.4|29807.2|29716.2|26
1654366190000|2022-06-04 18:09:50|29807.9|29716.9|29806.9|29715.9|29808.2|29717.2|29806.9|29715.9|21
1654366200000|2022-06-04 18:10:00|29806.6|29715.6|29807.2|29716.2|29807.3|29716.3|29806.4|29715.4|22
1654366210000|2022-06-04 18:10:10|29807.3|29716.3|29805.6|29714.6|29807.6|29716.6|29805.6|29714.6|12
1654366220000|2022-06-04 18:10:20|29805.4|29714.4|29807.3|29716.3|29807.9|29716.9|29805.4|29714.4|19
1654366230000|2022-06-04 18:10:30|29806.8|29715.8|29796.1|29705.1|29806.8|29715.8|29795.7|29704.7|21
1654366240000|2022-06-04 18:10:40|29795.5|29704.5|29794.9|29703.9|29796.3|29705.3|29794.6|29703.6|15
1654366250000|2022-06-04 18:10:50|29794.6|29703.6|29794.9|29703.9|29795.2|29704.2|29794.4|29703.4|9
1654366260000|2022-06-04 18:11:00|29795.8|29704.8|29795.4|29704.4|29796.2|29705.2|29795.2|29704.2|15
1654366270000|2022-06-04 18:11:10|29795.5|29704.5|29795.9|29704.9|29795.9|29704.9|29795.4|29704.4|7
1654366280000|2022-06-04 18:11:20|29795.7|29704.7|29797.1|29706.1|29797.7|29706.7|29795.6|29704.6|23
1654366290000|2022-06-04 18:11:30|29797|29706|29796.9|29705.9|29797.5|29706.5|29796.6|29705.6|21
1654366300000|2022-06-04 18:11:40|29797.3|29706.3|29798.1|29707.1|29798.1|29707.1|29796.9|29705.9|23
1654366310000|2022-06-04 18:11:50|29797.6|29706.6|29790.7|29699.7|29797.7|29706.7|29790.7|29699.7|11
1654366320000|2022-06-04 18:12:00|29790.9|29699.9|29796|29705|29799|29708|29790.8|29699.8|28
1654366330000|2022-06-04 18:12:10|29795.9|29704.9|29796.3|29705.3|29796.3|29705.3|29794.3|29703.3|17
1654366340000|2022-06-04 18:12:20|29796|29705|29797.9|29706.9|29797.9|29706.9|29796|29705|22
1654366350000|2022-06-04 18:12:30|29798|29707|29798|29707|29799|29708|29798|29707|17
1654366360000|2022-06-04 18:12:40|29798.3|29707.3|29798.4|29707.4|29799.2|29708.2|29798.1|29707.1|20
1654366370000|2022-06-04 18:12:50|29798.2|29707.2|29798.5|29707.5|29799|29708|29797.9|29706.9|26
1654366380000|2022-06-04 18:13:00|29798.2|29707.2|29798.5|29707.5|29798.5|29707.5|29797.7|29706.7|21
1654366390000|2022-06-04 18:13:10|29798.1|29707.1|29798.5|29707.5|29798.5|29707.5|29797.9|29706.9|18
1654366400000|2022-06-04 18:13:20|29798.2|29707.2|29795.3|29704.3|29798.6|29707.6|29795.3|29704.3|18
1654366410000|2022-06-04 18:13:30|29795.2|29704.2|29795.2|29704.2|29795.3|29704.3|29795.2|29704.2|5
1654366420000|2022-06-04 18:13:40|29795.4|29704.4|29795.1|29704.1|29795.4|29704.4|29794.9|29703.9|11
1654366430000|2022-06-04 18:13:50|29795.3|29704.3|29799.4|29708.4|29799.4|29708.4|29795.3|29704.3|22
1654366440000|2022-06-04 18:14:00|29799.6|29708.6|29799.1|29708.1|29799.8|29708.8|29799.1|29708.1|22
1654366450000|2022-06-04 18:14:10|29799.4|29708.4|29797.4|29706.4|29799.4|29708.4|29796.5|29705.5|18
1654366460000|2022-06-04 18:14:20|29797.1|29706.1|29797.6|29706.6|29797.6|29706.6|29796.7|29705.7|14
1654366470000|2022-06-04 18:14:30|29797.5|29706.5|29797.9|29706.9|29798.2|29707.2|29797.1|29706.1|24
1654366480000|2022-06-04 18:14:40|29798|29707|29798.3|29707.3|29798.7|29707.7|29797.7|29706.7|23
1654366490000|2022-06-04 18:14:50|29798.4|29707.4|29797.9|29706.9|29798.4|29707.4|29797.7|29706.7|17
1654366500000|2022-06-04 18:15:00|29798|29707|29808.4|29717.4|29809.7|29718.7|29798|29707|26
1654366510000|2022-06-04 18:15:10|29806|29715|29805.6|29714.6|29806.3|29715.3|29802.1|29711.1|23
1654366520000|2022-06-04 18:15:20|29805.7|29714.7|29809.8|29718.8|29810|29719|29805.5|29714.5|27
1654366530000|2022-06-04 18:15:30|29809.7|29718.7|29811.3|29720.3|29811.5|29720.5|29809.7|29718.7|19
1654366540000|2022-06-04 18:15:40|29811.5|29720.5|29811.9|29720.9|29812|29721|29811.4|29720.4|12
1654366550000|2022-06-04 18:15:50|29811.8|29720.8|29803.9|29712.9|29812.4|29721.4|29803.9|29712.9|26
1654366560000|2022-06-04 18:16:00|29803.5|29712.5|29803.6|29712.6|29803.9|29712.9|29803.2|29712.2|20
1654366570000|2022-06-04 18:16:10|29805.6|29714.6|29810|29719|29810.1|29719.1|29805.6|29714.6|21
1654366580000|2022-06-04 18:16:20|29810.3|29719.3|29811|29720|29813.3|29722.3|29810.3|29719.3|23
1654366590000|2022-06-04 18:16:30|29811.1|29720.1|29811|29720|29812.5|29721.5|29810.7|29719.7|18
1654366600000|2022-06-04 18:16:40|29810.2|29719.2|29809.9|29718.9|29810.2|29719.2|29807.6|29716.6|24
1654366610000|2022-06-04 18:16:50|29809.8|29718.8|29807.6|29716.6|29810.2|29719.2|29806.8|29715.8|17
1654366620000|2022-06-04 18:17:00|29807.8|29716.8|29801|29710|29809.6|29718.6|29800.8|29709.8|19
1654366630000|2022-06-04 18:17:10|29801.2|29710.2|29801|29710|29801.9|29710.9|29801|29710|20
1654366640000|2022-06-04 18:17:20|29801.3|29710.3|29799.4|29708.4|29801.4|29710.4|29798|29707|23
1654366650000|2022-06-04 18:17:30|29799.2|29708.2|29798.6|29707.6|29799.2|29708.2|29798|29707|20
1654366660000|2022-06-04 18:17:40|29798|29707|29798.8|29707.8|29799.3|29708.3|29798|29707|21
1654366670000|2022-06-04 18:17:50|29799.2|29708.2|29800.6|29709.6|29800.6|29709.6|29799.2|29708.2|17
1654366680000|2022-06-04 18:18:00|29801.2|29710.2|29800.6|29709.6|29801.2|29710.2|29799.8|29708.8|17
1654366690000|2022-06-04 18:18:10|29800.4|29709.4|29800.7|29709.7|29800.8|29709.8|29800.2|29709.2|17
1654366700000|2022-06-04 18:18:20|29800.1|29709.1|29802.8|29711.8|29802.8|29711.8|29799.9|29708.9|16
1654366710000|2022-06-04 18:18:30|29803.3|29712.3|29804.4|29713.4|29804.6|29713.6|29803.3|29712.3|29
1654366720000|2022-06-04 18:18:40|29804.3|29713.3|29806.8|29715.8|29807.4|29716.4|29802.6|29711.6|20
1654366730000|2022-06-04 18:18:50|29806.7|29715.7|29808.1|29717.1|29808.1|29717.1|29805.7|29714.7|15
1654366740000|2022-06-04 18:19:00|29808.4|29717.4|29805.3|29714.3|29808.4|29717.4|29805.2|29714.2|23
1654366750000|2022-06-04 18:19:10|29805|29714|29806|29715|29806.7|29715.7|29805|29714|16
1654366760000|2022-06-04 18:19:20|29807|29716|29804.5|29713.5|29807.9|29716.9|29803.5|29712.5|22
1654366770000|2022-06-04 18:19:30|29804.4|29713.4|29804.4|29713.4|29804.6|29713.6|29804.1|29713.1|21
1654366780000|2022-06-04 18:19:40|29805.2|29714.2|29804.1|29713.1|29807.8|29716.8|29803.4|29712.4|24
1654366790000|2022-06-04 18:19:50|29804.2|29713.2|29805.7|29714.7|29806.4|29715.4|29804.2|29713.2|21
1654366800000|2022-06-04 18:20:00|29805.8|29714.8|29801.7|29710.7|29806.4|29715.4|29801.1|29710.1|26
1654366810000|2022-06-04 18:20:10|29801.6|29710.6|29799.7|29708.7|29801.9|29710.9|29799.4|29708.4|28
1654366820000|2022-06-04 18:20:20|29799.8|29708.8|29802.3|29711.3|29802.4|29711.4|29799.8|29708.8|11
1654366830000|2022-06-04 18:20:30|29802|29711|29801.2|29710.2|29802.5|29711.5|29799.7|29708.7|25
1654366840000|2022-06-04 18:20:40|29801.5|29710.5|29802.6|29711.6|29802.6|29711.6|29800.7|29709.7|21
1654366850000|2022-06-04 18:20:50|29802.8|29711.8|29802.1|29711.1|29802.8|29711.8|29801.9|29710.9|10
1654366860000|2022-06-04 18:21:00|29801.9|29710.9|29801.5|29710.5|29802.1|29711.1|29801|29710|17
1654366870000|2022-06-04 18:21:10|29801.4|29710.4|29804.8|29713.8|29804.8|29713.8|29801.4|29710.4|18
1654366880000|2022-06-04 18:21:20|29804.6|29713.6|29804.6|29713.6|29804.9|29713.9|29804.2|29713.2|16
1654366890000|2022-06-04 18:21:30|29804.5|29713.5|29801.9|29710.9|29804.7|29713.7|29801.5|29710.5|22
1654366900000|2022-06-04 18:21:40|29802.1|29711.1|29801.4|29710.4|29802.9|29711.9|29801|29710|23
1654366910000|2022-06-04 18:21:50|29801.5|29710.5|29803|29712|29803.4|29712.4|29801.4|29710.4|18
1654366920000|2022-06-04 18:22:00|29802.2|29711.2|29801.4|29710.4|29802.9|29711.9|29801|29710|20
1654366930000|2022-06-04 18:22:10|29801.5|29710.5|29801.7|29710.7|29801.9|29710.9|29801|29710|18
1654366940000|2022-06-04 18:22:20|29801.6|29710.6|29801|29710|29801.7|29710.7|29800.5|29709.5|28
1654366950000|2022-06-04 18:22:30|29800.9|29709.9|29801.5|29710.5|29801.8|29710.8|29799.6|29708.6|26
1654366960000|2022-06-04 18:22:40|29801.4|29710.4|29800.1|29709.1|29801.5|29710.5|29800.1|29709.1|17
1654366970000|2022-06-04 18:22:50|29800.3|29709.3|29800.9|29709.9|29800.9|29709.9|29799.7|29708.7|24
1654366980000|2022-06-04 18:23:00|29801|29710|29800.3|29709.3|29801|29710|29800.3|29709.3|13
1654366990000|2022-06-04 18:23:10|29799.7|29708.7|29800.8|29709.8|29800.9|29709.9|29799.2|29708.2|19
1654367000000|2022-06-04 18:23:20|29801.1|29710.1|29801.6|29710.6|29801.6|29710.6|29799|29708|24
1654367010000|2022-06-04 18:23:30|29801|29710|29799.5|29708.5|29801.6|29710.6|29799.5|29708.5|25
1654367020000|2022-06-04 18:23:40|29800|29709|29799.8|29708.8|29800.4|29709.4|29799.2|29708.2|16
1654367030000|2022-06-04 18:23:50|29799.7|29708.7|29800.2|29709.2|29800.4|29709.4|29799.7|29708.7|11
1654367040000|2022-06-04 18:24:00|29800.3|29709.3|29800.2|29709.2|29801.3|29710.3|29799.2|29708.2|16
1654367050000|2022-06-04 18:24:10|29800|29709|29800.4|29709.4|29801.5|29710.5|29800|29709|13
1654367060000|2022-06-04 18:24:20|29800.5|29709.5|29799.8|29708.8|29800.6|29709.6|29799.1|29708.1|21
1654367070000|2022-06-04 18:24:30|29800.1|29709.1|29800.3|29709.3|29800.5|29709.5|29800|29709|12
1654367080000|2022-06-04 18:24:40|29800.4|29709.4|29798.2|29707.2|29800.6|29709.6|29798.2|29707.2|7
1654367090000|2022-06-04 18:24:50|29798.3|29707.3|29796|29705|29798.5|29707.5|29796|29705|20
1654367100000|2022-06-04 18:25:00|29794.4|29703.4|29789.5|29698.5|29794.4|29703.4|29789.4|29698.4|16
1654367110000|2022-06-04 18:25:10|29789.6|29698.6|29777|29686|29789.6|29698.6|29775|29684|27
1654367120000|2022-06-04 18:25:20|29777.2|29686.2|29775|29684|29777.7|29686.7|29774.9|29683.9|17
1654367130000|2022-06-04 18:25:30|29775.3|29684.3|29776.6|29685.6|29780.2|29689.2|29775.1|29684.1|27
1654367140000|2022-06-04 18:25:40|29778.7|29687.7|29779.8|29688.8|29779.8|29688.8|29778.7|29687.7|20
1654367150000|2022-06-04 18:25:50|29779.7|29688.7|29780|29689|29781.1|29690.1|29779.4|29688.4|24
1654367160000|2022-06-04 18:26:00|29779.4|29688.4|29781.8|29690.8|29781.8|29690.8|29779.3|29688.3|25
1654367170000|2022-06-04 18:26:10|29781.7|29690.7|29782.4|29691.4|29782.4|29691.4|29781.7|29690.7|18
1654367180000|2022-06-04 18:26:20|29782.3|29691.3|29782|29691|29782.3|29691.3|29781.8|29690.8|11
1654367190000|2022-06-04 18:26:30|29781.8|29690.8|29780.6|29689.6|29782.5|29691.5|29780.6|29689.6|20
1654367200000|2022-06-04 18:26:40|29780.7|29689.7|29780.3|29689.3|29780.7|29689.7|29779.9|29688.9|11
1654367210000|2022-06-04 18:26:50|29780.1|29689.1|29778.5|29687.5|29780.1|29689.1|29778.2|29687.2|11
1654367220000|2022-06-04 18:27:00|29778.3|29687.3|29778.4|29687.4|29779.4|29688.4|29778.3|29687.3|9
1654367230000|2022-06-04 18:27:10|29778.5|29687.5|29780.2|29689.2|29780.2|29689.2|29778.5|29687.5|7
1654367240000|2022-06-04 18:27:20|29780|29689|29778.5|29687.5|29780|29689|29778.3|29687.3|6
1654367250000|2022-06-04 18:27:30|29778|29687|29774.4|29683.4|29778|29687|29773|29682|19
1654367260000|2022-06-04 18:27:40|29774.5|29683.5|29774.1|29683.1|29774.5|29683.5|29774|29683|16
1654367270000|2022-06-04 18:27:50|29777.8|29686.8|29783.6|29692.6|29784.8|29693.8|29777.8|29686.8|31
1654367280000|2022-06-04 18:28:00|29783.9|29692.9|29783.8|29692.8|29784.5|29693.5|29783.3|29692.3|24
1654367290000|2022-06-04 18:28:10|29783.7|29692.7|29784.3|29693.3|29784.4|29693.4|29783.7|29692.7|22
1654367300000|2022-06-04 18:28:20|29784.2|29693.2|29784.7|29693.7|29784.7|29693.7|29784.2|29693.2|22
1654367310000|2022-06-04 18:28:30|29784.8|29693.8|29783.7|29692.7|29785.3|29694.3|29783.4|29692.4|25
1654367320000|2022-06-04 18:28:40|29783.4|29692.4|29780.1|29689.1|29784.2|29693.2|29780.1|29689.1|20
1654367330000|2022-06-04 18:28:50|29779.9|29688.9|29773.8|29682.8|29779.9|29688.9|29773.6|29682.6|23
1654367340000|2022-06-04 18:29:00|29773.9|29682.9|29774.6|29683.6|29774.9|29683.9|29773.9|29682.9|21
1654367350000|2022-06-04 18:29:10|29774.8|29683.8|29774.8|29683.8|29774.9|29683.9|29774.4|29683.4|8
1654367360000|2022-06-04 18:29:20|29774.9|29683.9|29774.5|29683.5|29774.9|29683.9|29774.4|29683.4|13
1654367370000|2022-06-04 18:29:30|29774.7|29683.7|29774.3|29683.3|29774.7|29683.7|29774.1|29683.1|13
1654367380000|2022-06-04 18:29:40|29774.4|29683.4|29774.4|29683.4|29774.7|29683.7|29774|29683|13
1654367390000|2022-06-04 18:29:50|29774.5|29683.5|29774.4|29683.4|29774.7|29683.7|29774|29683|17
1654367400000|2022-06-04 18:30:00|29774.1|29683.1|29776|29685|29776|29685|29773.7|29682.7|16
1654367410000|2022-06-04 18:30:10|29775.8|29684.8|29776.1|29685.1|29776.6|29685.6|29775.8|29684.8|14
1654367420000|2022-06-04 18:30:20|29776.2|29685.2|29779.5|29688.5|29780|29689|29776.2|29685.2|26
1654367430000|2022-06-04 18:30:30|29779.4|29688.4|29779.5|29688.5|29779.9|29688.9|29778.8|29687.8|22
1654367440000|2022-06-04 18:30:40|29779.3|29688.3|29780.2|29689.2|29780.9|29689.9|29779.3|29688.3|24
1654367450000|2022-06-04 18:30:50|29780|29689|29781.4|29690.4|29781.6|29690.6|29780|29689|27
1654367460000|2022-06-04 18:31:00|29781.8|29690.8|29782.3|29691.3|29782.5|29691.5|29780.7|29689.7|21
1654367470000|2022-06-04 18:31:10|29781.6|29690.6|29780.5|29689.5|29781.8|29690.8|29780.3|29689.3|25
1654367480000|2022-06-04 18:31:20|29780.4|29689.4|29777.2|29686.2|29780.6|29689.6|29776.5|29685.5|20
1654367490000|2022-06-04 18:31:30|29777|29686|29776.4|29685.4|29777.6|29686.6|29776.1|29685.1|24
1654367500000|2022-06-04 18:31:40|29776.6|29685.6|29776.9|29685.9|29777.3|29686.3|29776|29685|18
1654367510000|2022-06-04 18:31:50|29776.8|29685.8|29775.8|29684.8|29777.9|29686.9|29775.7|29684.7|24
1654367520000|2022-06-04 18:32:00|29775.7|29684.7|29776.1|29685.1|29776.1|29685.1|29775.7|29684.7|15
1654367530000|2022-06-04 18:32:10|29776.2|29685.2|29776.2|29685.2|29776.4|29685.4|29775.9|29684.9|30
1654367540000|2022-06-04 18:32:20|29776.3|29685.3|29776.1|29685.1|29776.3|29685.3|29775.2|29684.2|26
1654367550000|2022-06-04 18:32:30|29775.8|29684.8|29775.7|29684.7|29776.2|29685.2|29775.7|29684.7|20
1654367560000|2022-06-04 18:32:40|29775.8|29684.8|29778.3|29687.3|29778.6|29687.6|29774.9|29683.9|27
1654367570000|2022-06-04 18:32:50|29778.6|29687.6|29778.7|29687.7|29779.2|29688.2|29778.3|29687.3|19
1654367580000|2022-06-04 18:33:00|29778.6|29687.6|29776.9|29685.9|29779.4|29688.4|29776.9|29685.9|17
1654367590000|2022-06-04 18:33:10|29776.8|29685.8|29776.1|29685.1|29776.9|29685.9|29775.9|29684.9|9
1654367600000|2022-06-04 18:33:20|29776.9|29685.9|29777.7|29686.7|29778.8|29687.8|29776.9|29685.9|26
1654367610000|2022-06-04 18:33:30|29778.4|29687.4|29777.6|29686.6|29778.5|29687.5|29777.4|29686.4|18
1654367620000|2022-06-04 18:33:40|29777.5|29686.5|29778.3|29687.3|29778.5|29687.5|29777.5|29686.5|17
1654367630000|2022-06-04 18:33:50|29778.4|29687.4|29777.9|29686.9|29778.4|29687.4|29776.9|29685.9|23
1654367640000|2022-06-04 18:34:00|29777.5|29686.5|29778.4|29687.4|29778.7|29687.7|29777.2|29686.2|23
1654367650000|2022-06-04 18:34:10|29778.5|29687.5|29779.1|29688.1|29779.5|29688.5|29777.8|29686.8|20
1654367660000|2022-06-04 18:34:20|29779|29688|29786|29695|29786.4|29695.4|29778.7|29687.7|17
1654367670000|2022-06-04 18:34:30|29786.2|29695.2|29785.5|29694.5|29786.9|29695.9|29783.9|29692.9|25
1654367680000|2022-06-04 18:34:40|29786.1|29695.1|29787.2|29696.2|29787.9|29696.9|29785.6|29694.6|22
1654367690000|2022-06-04 18:34:50|29786.9|29695.9|29786.7|29695.7|29787.5|29696.5|29786.7|29695.7|25
1654367700000|2022-06-04 18:35:00|29786.6|29695.6|29787|29696|29787.2|29696.2|29786.4|29695.4|21
1654367710000|2022-06-04 18:35:10|29787.4|29696.4|29793.2|29702.2|29793.6|29702.6|29786.7|29695.7|26
1654367720000|2022-06-04 18:35:20|29793|29702|29795.3|29704.3|29795.7|29704.7|29793|29702|19
1654367730000|2022-06-04 18:35:30|29796.6|29705.6|29803.6|29712.6|29804.8|29713.8|29796.6|29705.6|31
1654367740000|2022-06-04 18:35:40|29803|29712|29804.4|29713.4|29804.7|29713.7|29803|29712|14
1654367750000|2022-06-04 18:35:50|29804.2|29713.2|29803.5|29712.5|29805.3|29714.3|29803.5|29712.5|20
1654367760000|2022-06-04 18:36:00|29803.4|29712.4|29808.7|29717.7|29808.8|29717.8|29803.4|29712.4|27
1654367770000|2022-06-04 18:36:10|29808.8|29717.8|29808.7|29717.7|29809.4|29718.4|29808.4|29717.4|17
1654367780000|2022-06-04 18:36:20|29808.8|29717.8|29809.4|29718.4|29809.4|29718.4|29808.7|29717.7|6
1654367790000|2022-06-04 18:36:30|29807.6|29716.6|29807.4|29716.4|29808.1|29717.1|29807.1|29716.1|19
1654367800000|2022-06-04 18:36:40|29807.5|29716.5|29807.2|29716.2|29807.8|29716.8|29807.2|29716.2|14
1654367810000|2022-06-04 18:36:50|29807.3|29716.3|29807.4|29716.4|29807.5|29716.5|29807.1|29716.1|10
1654367820000|2022-06-04 18:37:00|29807.1|29716.1|29809.2|29718.2|29809.5|29718.5|29807.1|29716.1|13
1654367830000|2022-06-04 18:37:10|29809.3|29718.3|29809|29718|29809.7|29718.7|29809|29718|17
1654367840000|2022-06-04 18:37:20|29809.7|29718.7|29809.1|29718.1|29809.9|29718.9|29808.9|29717.9|15
1654367850000|2022-06-04 18:37:30|29809.5|29718.5|29811.2|29720.2|29811.2|29720.2|29809|29718|4
1654367860000|2022-06-04 18:37:40|29811.3|29720.3|29813.2|29722.2|29813.2|29722.2|29811.2|29720.2|16
1654367870000|2022-06-04 18:37:50|29813.4|29722.4|29814.3|29723.3|29814.8|29723.8|29813.4|29722.4|16
1654367880000|2022-06-04 18:38:00|29814.4|29723.4|29817.7|29726.7|29817.9|29726.9|29814.4|29723.4|12
1654367890000|2022-06-04 18:38:10|29819|29728|29817.8|29726.8|29819|29728|29816.7|29725.7|19
1654367900000|2022-06-04 18:38:20|29817.7|29726.7|29818.2|29727.2|29818.9|29727.9|29817.7|29726.7|20
1654367910000|2022-06-04 18:38:30|29817.6|29726.6|29817.4|29726.4|29818.8|29727.8|29817.3|29726.3|22
1654367920000|2022-06-04 18:38:40|29817.5|29726.5|29818|29727|29818.8|29727.8|29816.1|29725.1|24
1654367930000|2022-06-04 18:38:50|29817.9|29726.9|29818.1|29727.1|29818.3|29727.3|29817.9|29726.9|5
1654367940000|2022-06-04 18:39:00|29817|29726|29817.6|29726.6|29818.2|29727.2|29817|29726|16
1654367950000|2022-06-04 18:39:10|29817.7|29726.7|29818.4|29727.4|29818.4|29727.4|29817.3|29726.3|18
1654367960000|2022-06-04 18:39:20|29817.2|29726.2|29816.6|29725.6|29817.2|29726.2|29816.5|29725.5|12
1654367970000|2022-06-04 18:39:30|29817.2|29726.2|29812.1|29721.1|29817.2|29726.2|29811.9|29720.9|19
1654367980000|2022-06-04 18:39:40|29812.4|29721.4|29812.9|29721.9|29813.3|29722.3|29811.6|29720.6|22
1654367990000|2022-06-04 18:39:50|29813.2|29722.2|29816|29725|29817|29726|29813|29722|26
1654368000000|2022-06-04 18:40:00|29815.5|29724.5|29816.1|29725.1|29816.9|29725.9|29815.5|29724.5|22
1654368010000|2022-06-04 18:40:10|29816.7|29725.7|29814.7|29723.7|29817.1|29726.1|29814.2|29723.2|25
1654368020000|2022-06-04 18:40:20|29814.4|29723.4|29815.9|29724.9|29817.2|29726.2|29814.4|29723.4|23
1654368030000|2022-06-04 18:40:30|29816|29725|29816.9|29725.9|29817.2|29726.2|29816|29725|16
1654368040000|2022-06-04 18:40:40|29816.8|29725.8|29815.1|29724.1|29817.1|29726.1|29814.9|29723.9|15
1654368050000|2022-06-04 18:40:50|29814.8|29723.8|29815.3|29724.3|29816.5|29725.5|29814.7|29723.7|29
1654368060000|2022-06-04 18:41:00|29816|29725|29810.4|29719.4|29816.1|29725.1|29809.9|29718.9|20
1654368070000|2022-06-04 18:41:10|29810.1|29719.1|29810.6|29719.6|29810.8|29719.8|29810.1|29719.1|13
1654368080000|2022-06-04 18:41:20|29811|29720|29811.2|29720.2|29811.2|29720.2|29810.2|29719.2|13
1654368090000|2022-06-04 18:41:30|29811.9|29720.9|29813.1|29722.1|29813.6|29722.6|29811.4|29720.4|17
1654368100000|2022-06-04 18:41:40|29813.5|29722.5|29812.7|29721.7|29813.7|29722.7|29812.7|29721.7|15
1654368110000|2022-06-04 18:41:50|29813.6|29722.6|29812.8|29721.8|29814.4|29723.4|29812.4|29721.4|23
1654368120000|2022-06-04 18:42:00|29813.1|29722.1|29811.4|29720.4|29813.5|29722.5|29810.4|29719.4|25
1654368130000|2022-06-04 18:42:10|29811.3|29720.3|29813.2|29722.2|29813.6|29722.6|29811.3|29720.3|15
1654368140000|2022-06-04 18:42:20|29813.4|29722.4|29816.3|29725.3|29817.9|29726.9|29813.3|29722.3|13
1654368150000|2022-06-04 18:42:30|29816.1|29725.1|29816.1|29725.1|29816.8|29725.8|29815.9|29724.9|15
1654368160000|2022-06-04 18:42:40|29815.3|29724.3|29813.4|29722.4|29815.3|29724.3|29813.4|29722.4|15
1654368170000|2022-06-04 18:42:50|29813.5|29722.5|29814.4|29723.4|29814.4|29723.4|29813.2|29722.2|11
1654368180000|2022-06-04 18:43:00|29814.3|29723.3|29814|29723|29815.8|29724.8|29813.8|29722.8|15
1654368190000|2022-06-04 18:43:10|29814.1|29723.1|29817.2|29726.2|29817.8|29726.8|29814.1|29723.1|22
1654368200000|2022-06-04 18:43:20|29817.1|29726.1|29817.7|29726.7|29817.7|29726.7|29816.9|29725.9|15
1654368210000|2022-06-04 18:43:30|29817.6|29726.6|29815|29724|29817.9|29726.9|29815|29724|24
1654368220000|2022-06-04 18:43:40|29814.2|29723.2|29810.5|29719.5|29814.2|29723.2|29809.9|29718.9|12
1654368230000|2022-06-04 18:43:50|29810.1|29719.1|29809.5|29718.5|29812.2|29721.2|29808.7|29717.7|18
1654368240000|2022-06-04 18:44:00|29810.2|29719.2|29810.3|29719.3|29810.4|29719.4|29810|29719|11
1654368250000|2022-06-04 18:44:10|29810.4|29719.4|29812.7|29721.7|29813.5|29722.5|29810.4|29719.4|19
1654368260000|2022-06-04 18:44:20|29812.8|29721.8|29812.3|29721.3|29812.8|29721.8|29812.1|29721.1|15
1654368270000|2022-06-04 18:44:30|29812.1|29721.1|29813.1|29722.1|29813.1|29722.1|29812.1|29721.1|15
1654368280000|2022-06-04 18:44:40|29813.3|29722.3|29812.4|29721.4|29813.3|29722.3|29812.1|29721.1|18
1654368290000|2022-06-04 18:44:50|29812.5|29721.5|29810.9|29719.9|29812.5|29721.5|29810.8|29719.8|14
1654368300000|2022-06-04 18:45:00|29811.5|29720.5|29810.5|29719.5|29811.5|29720.5|29806.9|29715.9|22
1654368310000|2022-06-04 18:45:10|29810.7|29719.7|29808.9|29717.9|29810.9|29719.9|29808.9|29717.9|13
1654368320000|2022-06-04 18:45:20|29809.3|29718.3|29809.4|29718.4|29809.5|29718.5|29809.3|29718.3|7
1654368330000|2022-06-04 18:45:30|29809.5|29718.5|29809.5|29718.5|29809.5|29718.5|29809.5|29718.5|1
1654368340000|2022-06-04 18:45:40|29809.7|29718.7|29809.7|29718.7|29809.7|29718.7|29809.2|29718.2|10
1654368350000|2022-06-04 18:45:50|29810.8|29719.8|29818|29727|29818|29727|29810.6|29719.6|23
1654368360000|2022-06-04 18:46:00|29817.9|29726.9|29817.6|29726.6|29818.3|29727.3|29817.2|29726.2|23
1654368370000|2022-06-04 18:46:10|29817.4|29726.4|29815.5|29724.5|29817.4|29726.4|29815.4|29724.4|18
1654368380000|2022-06-04 18:46:20|29815.4|29724.4|29816.7|29725.7|29816.7|29725.7|29815.2|29724.2|21
1654368390000|2022-06-04 18:46:30|29817|29726|29816.3|29725.3|29817|29726|29816.3|29725.3|15
1654368400000|2022-06-04 18:46:40|29816.7|29725.7|29812.9|29721.9|29816.9|29725.9|29812.9|29721.9|24
1654368410000|2022-06-04 18:46:50|29813|29722|29812.3|29721.3|29813.2|29722.2|29812.1|29721.1|18
1654368420000|2022-06-04 18:47:00|29812.5|29721.5|29811.6|29720.6|29812.5|29721.5|29811|29720|17
1654368430000|2022-06-04 18:47:10|29811.7|29720.7|29810.9|29719.9|29811.7|29720.7|29810|29719|14
1654368440000|2022-06-04 18:47:20|29811|29720|29811.2|29720.2|29811.4|29720.4|29810.4|29719.4|13
1654368450000|2022-06-04 18:47:30|29811|29720|29809.5|29718.5|29811.2|29720.2|29809.4|29718.4|17
1654368460000|2022-06-04 18:47:40|29808.7|29717.7|29809.7|29718.7|29810.8|29719.8|29808.7|29717.7|15
1654368470000|2022-06-04 18:47:50|29809.9|29718.9|29808.2|29717.2|29810.6|29719.6|29808|29717|16
1654368480000|2022-06-04 18:48:00|29808.6|29717.6|29808.8|29717.8|29808.8|29717.8|29807.9|29716.9|11
1654368490000|2022-06-04 18:48:10|29808.7|29717.7|29806.7|29715.7|29808.8|29717.8|29806.7|29715.7|13
1654368500000|2022-06-04 18:48:20|29806.4|29715.4|29806.1|29715.1|29806.8|29715.8|29806.1|29715.1|4
1654368510000|2022-06-04 18:48:30|29805.7|29714.7|29803.1|29712.1|29806.1|29715.1|29803.1|29712.1|22
1654368520000|2022-06-04 18:48:40|29802.5|29711.5|29801.9|29710.9|29803.1|29712.1|29801.6|29710.6|17
1654368530000|2022-06-04 18:48:50|29801.6|29710.6|29801.8|29710.8|29801.9|29710.9|29801.5|29710.5|7
1654368540000|2022-06-04 18:49:00|29801.7|29710.7|29801.4|29710.4|29801.8|29710.8|29801.3|29710.3|6
1654368550000|2022-06-04 18:49:10|29800.8|29709.8|29800.3|29709.3|29801.6|29710.6|29800|29709|21
1654368560000|2022-06-04 18:49:20|29800.7|29709.7|29800.8|29709.8|29800.8|29709.8|29800.4|29709.4|17
1654368570000|2022-06-04 18:49:30|29800.3|29709.3|29801.8|29710.8|29803.1|29712.1|29797.4|29706.4|23
1654368580000|2022-06-04 18:49:40|29801.9|29710.9|29804.5|29713.5|29804.8|29713.8|29801.9|29710.9|25
1654368590000|2022-06-04 18:49:50|29803.7|29712.7|29806.4|29715.4|29807.4|29716.4|29803.4|29712.4|12
1654368600000|2022-06-04 18:50:00|29806.7|29715.7|29806|29715|29806.7|29715.7|29805.4|29714.4|16
1654368610000|2022-06-04 18:50:10|29806.3|29715.3|29806|29715|29806.3|29715.3|29805.9|29714.9|10
1654368620000|2022-06-04 18:50:20|29805.9|29714.9|29805.8|29714.8|29806.5|29715.5|29805.5|29714.5|20
1654368630000|2022-06-04 18:50:30|29805.7|29714.7|29809.4|29718.4|29810|29719|29805.1|29714.1|23
1654368640000|2022-06-04 18:50:40|29808.2|29717.2|29808.3|29717.3|29808.4|29717.4|29807.7|29716.7|16
1654368650000|2022-06-04 18:50:50|29808.1|29717.1|29806.7|29715.7|29809.4|29718.4|29806.7|29715.7|14
1654368660000|2022-06-04 18:51:00|29805|29714|29803.8|29712.8|29805|29714|29803|29712|25
1654368670000|2022-06-04 18:51:10|29802.3|29711.3|29797|29706|29802.3|29711.3|29797|29706|23
1654368680000|2022-06-04 18:51:20|29797.6|29706.6|29797.6|29706.6|29797.7|29706.7|29797|29706|17
1654368690000|2022-06-04 18:51:30|29796.8|29705.8|29797.8|29706.8|29799.2|29708.2|29796.8|29705.8|21
1654368700000|2022-06-04 18:51:40|29798|29707|29797.6|29706.6|29798.6|29707.6|29796.7|29705.7|21
1654368710000|2022-06-04 18:51:50|29796.9|29705.9|29798|29707|29798|29707|29796.9|29705.9|25
1654368720000|2022-06-04 18:52:00|29797.8|29706.8|29797.4|29706.4|29797.9|29706.9|29797.1|29706.1|19
1654368730000|2022-06-04 18:52:10|29797.1|29706.1|29799.6|29708.6|29800.5|29709.5|29797|29706|23
1654368740000|2022-06-04 18:52:20|29799.8|29708.8|29800.6|29709.6|29801.1|29710.1|29799.3|29708.3|26
1654368750000|2022-06-04 18:52:30|29799.9|29708.9|29797.4|29706.4|29800.6|29709.6|29797.4|29706.4|20
1654368760000|2022-06-04 18:52:40|29797.8|29706.8|29799|29708|29799|29708|29796.3|29705.3|20
1654368770000|2022-06-04 18:52:50|29798.8|29707.8|29799.9|29708.9|29799.9|29708.9|29798.8|29707.8|13
1654368780000|2022-06-04 18:53:00|29799.8|29708.8|29804.9|29713.9|29806.2|29715.2|29799.8|29708.8|24
1654368790000|2022-06-04 18:53:10|29804.5|29713.5|29797.2|29706.2|29804.5|29713.5|29796.8|29705.8|24
1654368800000|2022-06-04 18:53:20|29797.4|29706.4|29797.5|29706.5|29798.2|29707.2|29795.7|29704.7|29
1654368810000|2022-06-04 18:53:30|29797.2|29706.2|29799.5|29708.5|29800|29709|29797|29706|28
1654368820000|2022-06-04 18:53:40|29798.9|29707.9|29797.5|29706.5|29799.6|29708.6|29797.5|29706.5|32
1654368830000|2022-06-04 18:53:50|29798.5|29707.5|29795.7|29704.7|29800|29709|29795.1|29704.1|26
1654368840000|2022-06-04 18:54:00|29795.6|29704.6|29799.4|29708.4|29799.9|29708.9|29795.6|29704.6|30
1654368850000|2022-06-04 18:54:10|29799.3|29708.3|29799.8|29708.8|29800|29709|29799|29708|18
1654368860000|2022-06-04 18:54:20|29799.9|29708.9|29802.1|29711.1|29802.1|29711.1|29799.2|29708.2|14
1654368870000|2022-06-04 18:54:30|29802|29711|29802.5|29711.5|29802.5|29711.5|29802|29711|9
1654368880000|2022-06-04 18:54:40|29802.3|29711.3|29806.8|29715.8|29806.8|29715.8|29802.3|29711.3|22
1654368890000|2022-06-04 18:54:50|29806.9|29715.9|29804.3|29713.3|29806.9|29715.9|29804.1|29713.1|24
1654368900000|2022-06-04 18:55:00|29804.2|29713.2|29803.5|29712.5|29804.8|29713.8|29802.7|29711.7|22
1654368910000|2022-06-04 18:55:10|29803.3|29712.3|29800.2|29709.2|29803.6|29712.6|29800.2|29709.2|24
1654368920000|2022-06-04 18:55:20|29799.2|29708.2|29801.1|29710.1|29801.1|29710.1|29799.2|29708.2|28
1654368930000|2022-06-04 18:55:30|29800.8|29709.8|29801.6|29710.6|29801.6|29710.6|29800.6|29709.6|18
1654368940000|2022-06-04 18:55:40|29801.2|29710.2|29802.8|29711.8|29802.9|29711.9|29801.2|29710.2|16
1654368950000|2022-06-04 18:55:50|29802.6|29711.6|29803|29712|29803.1|29712.1|29802.6|29711.6|17
1654368960000|2022-06-04 18:56:00|29802.9|29711.9|29801.8|29710.8|29804.1|29713.1|29801.7|29710.7|19
1654368970000|2022-06-04 18:56:10|29802|29711|29803.4|29712.4|29803.8|29712.8|29802|29711|12
1654368980000|2022-06-04 18:56:20|29803.6|29712.6|29804.3|29713.3|29804.5|29713.5|29803.2|29712.2|16
1654368990000|2022-06-04 18:56:30|29804.2|29713.2|29805|29714|29805|29714|29803.4|29712.4|19
1654369000000|2022-06-04 18:56:40|29805.6|29714.6|29805.7|29714.7|29806.5|29715.5|29805.6|29714.6|12
1654369010000|2022-06-04 18:56:50|29806.1|29715.1|29804.2|29713.2|29806.1|29715.1|29804.2|29713.2|26
1654369020000|2022-06-04 18:57:00|29804.5|29713.5|29805|29714|29805.4|29714.4|29803.5|29712.5|19
1654369030000|2022-06-04 18:57:10|29804.9|29713.9|29804.8|29713.8|29806|29715|29804.6|29713.6|23
1654369040000|2022-06-04 18:57:20|29805|29714|29802.4|29711.4|29805.2|29714.2|29802.1|29711.1|21
1654369050000|2022-06-04 18:57:30|29802.1|29711.1|29802.7|29711.7|29803.5|29712.5|29802.1|29711.1|19
1654369060000|2022-06-04 18:57:40|29802.6|29711.6|29803.5|29712.5|29803.6|29712.6|29802|29711|21
1654369070000|2022-06-04 18:57:50|29803.4|29712.4|29803.2|29712.2|29804|29713|29803.1|29712.1|23
1654369080000|2022-06-04 18:58:00|29803.1|29712.1|29802.5|29711.5|29803.8|29712.8|29802.5|29711.5|21
1654369090000|2022-06-04 18:58:10|29802.6|29711.6|29803|29712|29803.7|29712.7|29802.5|29711.5|14
1654369100000|2022-06-04 18:58:20|29803.1|29712.1|29803.8|29712.8|29804.8|29713.8|29803|29712|16
1654369110000|2022-06-04 18:58:30|29804.2|29713.2|29804.4|29713.4|29804.6|29713.6|29804.1|29713.1|20
1654369120000|2022-06-04 18:58:40|29804.7|29713.7|29804.4|29713.4|29805|29714|29803.9|29712.9|28
1654369130000|2022-06-04 18:58:50|29804.5|29713.5|29797.2|29706.2|29804.7|29713.7|29796.9|29705.9|23
1654369140000|2022-06-04 18:59:00|29796.9|29705.9|29796|29705|29798.7|29707.7|29796|29705|14
1654369150000|2022-06-04 18:59:10|29795.9|29704.9|29796|29705|29796.6|29705.6|29795.8|29704.8|12
1654369160000|2022-06-04 18:59:20|29796.4|29705.4|29796.3|29705.3|29796.4|29705.4|29796.3|29705.3|2
1654369170000|2022-06-04 18:59:30|29796.4|29705.4|29796.9|29705.9|29797.8|29706.8|29796.4|29705.4|24
1654369180000|2022-06-04 18:59:40|29796.7|29705.7|29797.3|29706.3|29797.9|29706.9|29796.5|29705.5|20
1654369190000|2022-06-04 18:59:50|29797.4|29706.4|29796.7|29705.7|29797.5|29706.5|29796.6|29705.6|16
1654369200000|2022-06-04 19:00:00|29797.1|29706.1|29795.5|29704.5|29797.6|29706.6|29795.5|29704.5|22
1654369210000|2022-06-04 19:00:10|29796.2|29705.2|29791.8|29700.8|29796.2|29705.2|29791.5|29700.5|19
1654369220000|2022-06-04 19:00:20|29793.1|29702.1|29796.1|29705.1|29796.1|29705.1|29793.1|29702.1|20
1654369230000|2022-06-04 19:00:30|29795.2|29704.2|29796.3|29705.3|29796.3|29705.3|29795.2|29704.2|20
1654369240000|2022-06-04 19:00:40|29796.4|29705.4|29796.5|29705.5|29796.5|29705.5|29795.6|29704.6|12
1654369250000|2022-06-04 19:00:50|29796.4|29705.4|29794.6|29703.6|29797.1|29706.1|29794.5|29703.5|28
1654369260000|2022-06-04 19:01:00|29795.1|29704.1|29787.9|29696.9|29795.1|29704.1|29787.9|29696.9|19
1654369270000|2022-06-04 19:01:10|29787.8|29696.8|29788.3|29697.3|29788.5|29697.5|29787.7|29696.7|13
1654369280000|2022-06-04 19:01:20|29788.2|29697.2|29788.9|29697.9|29789.1|29698.1|29787.7|29696.7|14
1654369290000|2022-06-04 19:01:30|29788.7|29697.7|29787.7|29696.7|29790.4|29699.4|29787.4|29696.4|17
1654369300000|2022-06-04 19:01:40|29788.2|29697.2|29788.2|29697.2|29789|29698|29788.2|29697.2|9
1654369310000|2022-06-04 19:01:50|29788.1|29697.1|29786.8|29695.8|29788.2|29697.2|29786.6|29695.6|17
1654369320000|2022-06-04 19:02:00|29786.6|29695.6|29788.2|29697.2|29788.2|29697.2|29786.2|29695.2|17
1654369330000|2022-06-04 19:02:10|29787.9|29696.9|29786.1|29695.1|29787.9|29696.9|29785.8|29694.8|21
1654369340000|2022-06-04 19:02:20|29786.2|29695.2|29783.6|29692.6|29786.2|29695.2|29783|29692|19
1654369350000|2022-06-04 19:02:30|29783.7|29692.7|29783.7|29692.7|29783.8|29692.8|29783.4|29692.4|7
1654369360000|2022-06-04 19:02:40|29783.4|29692.4|29783.8|29692.8|29785.3|29694.3|29782.7|29691.7|19
1654369370000|2022-06-04 19:02:50|29783.9|29692.9|29787.9|29696.9|29787.9|29696.9|29783.8|29692.8|17
1654369380000|2022-06-04 19:03:00|29788.1|29697.1|29788.5|29697.5|29788.7|29697.7|29787.9|29696.9|7
1654369390000|2022-06-04 19:03:10|29788.6|29697.6|29789.8|29698.8|29790|29699|29788.2|29697.2|22
1654369400000|2022-06-04 19:03:20|29789.9|29698.9|29790.3|29699.3|29790.3|29699.3|29789.9|29698.9|9
1654369410000|2022-06-04 19:03:30|29790.2|29699.2|29789.4|29698.4|29790.3|29699.3|29788.7|29697.7|28
1654369420000|2022-06-04 19:03:40|29789.7|29698.7|29793.1|29702.1|29793.3|29702.3|29789.7|29698.7|19
1654369430000|2022-06-04 19:03:50|29793.5|29702.5|29792.9|29701.9|29794.1|29703.1|29792.9|29701.9|13
1654369440000|2022-06-04 19:04:00|29792.6|29701.6|29795.7|29704.7|29796.3|29705.3|29792.6|29701.6|19
1654369450000|2022-06-04 19:04:10|29796|29705|29796|29705|29797.4|29706.4|29795.2|29704.2|26
1654369460000|2022-06-04 19:04:20|29795.9|29704.9|29795.1|29704.1|29796.7|29705.7|29795|29704|20
1654369470000|2022-06-04 19:04:30|29794.7|29703.7|29796|29705|29796.5|29705.5|29794.6|29703.6|18
1654369480000|2022-06-04 19:04:40|29797.1|29706.1|29798.6|29707.6|29799.5|29708.5|29797.1|29706.1|12
1654369490000|2022-06-04 19:04:50|29798.4|29707.4|29799|29708|29799.9|29708.9|29798.4|29707.4|11
1654369500000|2022-06-04 19:05:00|29799.8|29708.8|29800.7|29709.7|29800.9|29709.9|29799.8|29708.8|16
1654369510000|2022-06-04 19:05:10|29800.8|29709.8|29797.6|29706.6|29800.9|29709.9|29797.5|29706.5|30
1654369520000|2022-06-04 19:05:20|29798.1|29707.1|29790.7|29699.7|29798.1|29707.1|29790.2|29699.2|27
1654369530000|2022-06-04 19:05:30|29790.5|29699.5|29790.1|29699.1|29791.7|29700.7|29789.8|29698.8|21
1654369540000|2022-06-04 19:05:40|29789.6|29698.6|29789.6|29698.6|29790|29699|29788.7|29697.7|29
1654369550000|2022-06-04 19:05:50|29789.8|29698.8|29789.5|29698.5|29789.8|29698.8|29788.8|29697.8|26
1654369560000|2022-06-04 19:06:00|29789.6|29698.6|29792.4|29701.4|29792.4|29701.4|29789.6|29698.6|26
1654369570000|2022-06-04 19:06:10|29792.3|29701.3|29792.2|29701.2|29792.3|29701.3|29791.7|29700.7|13
1654369580000|2022-06-04 19:06:20|29792|29701|29791.7|29700.7|29792.1|29701.1|29791|29700|17
1654369590000|2022-06-04 19:06:30|29791.8|29700.8|29790.6|29699.6|29791.8|29700.8|29790.4|29699.4|28
1654369600000|2022-06-04 19:06:40|29790.4|29699.4|29790.1|29699.1|29790.6|29699.6|29789.8|29698.8|10
1654369610000|2022-06-04 19:06:50|29790.6|29699.6|29790.7|29699.7|29791.5|29700.5|29790.2|29699.2|11
1654369620000|2022-06-04 19:07:00|29790.8|29699.8|29793.4|29702.4|29795.1|29704.1|29790.4|29699.4|21
1654369630000|2022-06-04 19:07:10|29793.3|29702.3|29789.3|29698.3|29793.5|29702.5|29789|29698|14
1654369640000|2022-06-04 19:07:20|29789.2|29698.2|29789.2|29698.2|29790.8|29699.8|29789|29698|24
1654369650000|2022-06-04 19:07:30|29789.3|29698.3|29785.8|29694.8|29789.4|29698.4|29785.8|29694.8|13
1654369660000|2022-06-04 19:07:40|29786|29695|29786.6|29695.6|29786.6|29695.6|29785.5|29694.5|20
1654369670000|2022-06-04 19:07:50|29786.4|29695.4|29786.7|29695.7|29788.2|29697.2|29786.4|29695.4|21
1654369680000|2022-06-04 19:08:00|29786.9|29695.9|29787.7|29696.7|29787.7|29696.7|29786.6|29695.6|26
1654369690000|2022-06-04 19:08:10|29787.9|29696.9|29786.9|29695.9|29787.9|29696.9|29786.3|29695.3|25
1654369700000|2022-06-04 19:08:20|29786.6|29695.6|29786.9|29695.9|29787.1|29696.1|29786.2|29695.2|25
1654369710000|2022-06-04 19:08:30|29787|29696|29784.2|29693.2|29787.2|29696.2|29784.1|29693.1|20
1654369720000|2022-06-04 19:08:40|29784.4|29693.4|29774.3|29683.3|29784.4|29693.4|29774|29683|25
1654369730000|2022-06-04 19:08:50|29774.1|29683.1|29774.6|29683.6|29777.9|29686.9|29770.3|29679.3|20
1654369740000|2022-06-04 19:09:00|29775.4|29684.4|29777.2|29686.2|29780.3|29689.3|29775.2|29684.2|26
1654369750000|2022-06-04 19:09:10|29777.4|29686.4|29777.6|29686.6|29782|29691|29776.6|29685.6|28
1654369760000|2022-06-04 19:09:20|29778.1|29687.1|29768.6|29677.6|29778.2|29687.2|29768.6|29677.6|31
1654369770000|2022-06-04 19:09:30|29768.7|29677.7|29768.2|29677.2|29768.8|29677.8|29768.2|29677.2|9
1654369780000|2022-06-04 19:09:40|29768.1|29677.1|29768.5|29677.5|29768.9|29677.9|29768.1|29677.1|12
1654369790000|2022-06-04 19:09:50|29768.9|29677.9|29767.1|29676.1|29769.3|29678.3|29767.1|29676.1|17
1654369800000|2022-06-04 19:10:00|29767.3|29676.3|29755.3|29664.3|29768.1|29677.1|29755.3|29664.3|21
1654369810000|2022-06-04 19:10:10|29755.4|29664.4|29754.6|29663.6|29756.5|29665.5|29752.8|29661.8|22
1654369820000|2022-06-04 19:10:20|29754.2|29663.2|29757.4|29666.4|29757.7|29666.7|29751.4|29660.4|31
1654369830000|2022-06-04 19:10:30|29757.3|29666.3|29756.9|29665.9|29757.5|29666.5|29756.5|29665.5|23
1654369840000|2022-06-04 19:10:40|29756.8|29665.8|29746.1|29655.1|29756.9|29665.9|29745.6|29654.6|24
1654369850000|2022-06-04 19:10:50|29745.8|29654.8|29749.7|29658.7|29752.5|29661.5|29745.8|29654.8|29
1654369860000|2022-06-04 19:11:00|29749.8|29658.8|29748.1|29657.1|29750|29659|29747.6|29656.6|19
1654369870000|2022-06-04 19:11:10|29747.9|29656.9|29751.3|29660.3|29752.3|29661.3|29746.9|29655.9|20
1654369880000|2022-06-04 19:11:20|29750.9|29659.9|29750.8|29659.8|29752.4|29661.4|29750.8|29659.8|20
1654369890000|2022-06-04 19:11:30|29750.9|29659.9|29746.5|29655.5|29752.7|29661.7|29746.4|29655.4|20
1654369900000|2022-06-04 19:11:40|29746.6|29655.6|29746.3|29655.3|29747.2|29656.2|29742.3|29651.3|24
1654369910000|2022-06-04 19:11:50|29746|29655|29746.6|29655.6|29750.8|29659.8|29745.8|29654.8|30
1654369920000|2022-06-04 19:12:00|29745.8|29654.8|29750.9|29659.9|29750.9|29659.9|29745.5|29654.5|29
1654369930000|2022-06-04 19:12:10|29751|29660|29746.9|29655.9|29751|29660|29746.7|29655.7|12
1654369940000|2022-06-04 19:12:20|29746.8|29655.8|29747.4|29656.4|29747.4|29656.4|29746.2|29655.2|30
1654369950000|2022-06-04 19:12:30|29746.7|29655.7|29748.5|29657.5|29748.5|29657.5|29746.7|29655.7|19
1654369960000|2022-06-04 19:12:40|29748.8|29657.8|29748.9|29657.9|29749.2|29658.2|29748.5|29657.5|15
1654369970000|2022-06-04 19:12:50|29748.7|29657.7|29747.6|29656.6|29748.7|29657.7|29747.2|29656.2|24
1654369980000|2022-06-04 19:13:00|29747.5|29656.5|29747.9|29656.9|29748|29657|29747.4|29656.4|22
1654369990000|2022-06-04 19:13:10|29747.5|29656.5|29749.3|29658.3|29749.5|29658.5|29747.2|29656.2|15
1654370000000|2022-06-04 19:13:20|29749.4|29658.4|29749.2|29658.2|29749.5|29658.5|29747.3|29656.3|20
1654370010000|2022-06-04 19:13:30|29749.3|29658.3|29743.1|29652.1|29749.7|29658.7|29743.1|29652.1|17
1654370020000|2022-06-04 19:13:40|29742.9|29651.9|29744.5|29653.5|29744.6|29653.6|29742.9|29651.9|18
1654370030000|2022-06-04 19:13:50|29744.6|29653.6|29744.3|29653.3|29744.7|29653.7|29744|29653|15
1654370040000|2022-06-04 19:14:00|29744.2|29653.2|29744.1|29653.1|29744.7|29653.7|29744|29653|20
1654370050000|2022-06-04 19:14:10|29744.2|29653.2|29747.1|29656.1|29749.5|29658.5|29744|29653|23
1654370060000|2022-06-04 19:14:20|29747|29656|29748|29657|29748.5|29657.5|29747|29656|13
1654370070000|2022-06-04 19:14:30|29748.3|29657.3|29748.5|29657.5|29748.5|29657.5|29747|29656|16
1654370080000|2022-06-04 19:14:40|29748.1|29657.1|29746.2|29655.2|29748.1|29657.1|29746.2|29655.2|12
1654370090000|2022-06-04 19:14:50|29746.6|29655.6|29749.3|29658.3|29749.4|29658.4|29746.6|29655.6|20
1654370100000|2022-06-04 19:15:00|29748.9|29657.9|29750.9|29659.9|29750.9|29659.9|29748.7|29657.7|22
1654370110000|2022-06-04 19:15:10|29750.7|29659.7|29750.9|29659.9|29751.1|29660.1|29750.2|29659.2|21
1654370120000|2022-06-04 19:15:20|29750.4|29659.4|29748.7|29657.7|29750.8|29659.8|29747.8|29656.8|19
1654370130000|2022-06-04 19:15:30|29748.8|29657.8|29749|29658|29749|29658|29748.2|29657.2|19
1654370140000|2022-06-04 19:15:40|29748.9|29657.9|29749|29658|29749|29658|29747.5|29656.5|23
1654370150000|2022-06-04 19:15:50|29748.9|29657.9|29748.9|29657.9|29749|29658|29748.9|29657.9|9
1654370160000|2022-06-04 19:16:00|29749|29658|29747.3|29656.3|29749|29658|29747.3|29656.3|11
1654370170000|2022-06-04 19:16:10|29747.4|29656.4|29749.4|29658.4|29749.5|29658.5|29747.4|29656.4|19
1654370180000|2022-06-04 19:16:20|29749.5|29658.5|29747.9|29656.9|29749.6|29658.6|29747.9|29656.9|9
1654370190000|2022-06-04 19:16:30|29748|29657|29751.7|29660.7|29751.8|29660.8|29747.9|29656.9|16
1654370200000|2022-06-04 19:16:40|29751.2|29660.2|29750.6|29659.6|29751.6|29660.6|29750.4|29659.4|20
1654370210000|2022-06-04 19:16:50|29750.8|29659.8|29750|29659|29750.8|29659.8|29749.6|29658.6|14
1654370220000|2022-06-04 19:17:00|29750.1|29659.1|29750.3|29659.3|29751.1|29660.1|29749.8|29658.8|18
1654370230000|2022-06-04 19:17:10|29750.2|29659.2|29750.3|29659.3|29750.5|29659.5|29750.1|29659.1|20
1654370240000|2022-06-04 19:17:20|29750.4|29659.4|29750.2|29659.2|29750.5|29659.5|29750.1|29659.1|12
1654370250000|2022-06-04 19:17:30|29750.4|29659.4|29747.2|29656.2|29750.5|29659.5|29747.2|29656.2|25
1654370260000|2022-06-04 19:17:40|29747.3|29656.3|29747.9|29656.9|29747.9|29656.9|29747.3|29656.3|11
1654370270000|2022-06-04 19:17:50|29747.2|29656.2|29746.4|29655.4|29748|29657|29746.4|29655.4|11
1654370280000|2022-06-04 19:18:00|29746.5|29655.5|29745.6|29654.6|29747.7|29656.7|29745.6|29654.6|18
1654370290000|2022-06-04 19:18:10|29745.1|29654.1|29742.1|29651.1|29745.4|29654.4|29741.1|29650.1|26
1654370300000|2022-06-04 19:18:20|29741.8|29650.8|29741|29650|29743|29652|29741|29650|26
1654370310000|2022-06-04 19:18:30|29740.5|29649.5|29742.9|29651.9|29743|29652|29740.5|29649.5|15
1654370320000|2022-06-04 19:18:40|29743|29652|29743.3|29652.3|29743.4|29652.4|29742.7|29651.7|11
1654370330000|2022-06-04 19:18:50|29743.4|29652.4|29742.4|29651.4|29743.4|29652.4|29742.2|29651.2|15
1654370340000|2022-06-04 19:19:00|29742.2|29651.2|29742.3|29651.3|29743.2|29652.2|29742.1|29651.1|17
1654370350000|2022-06-04 19:19:10|29742.9|29651.9|29741.9|29650.9|29743.9|29652.9|29740.4|29649.4|27
1654370360000|2022-06-04 19:19:20|29741.2|29650.2|29743.7|29652.7|29744.4|29653.4|29740.8|29649.8|27
1654370370000|2022-06-04 19:19:30|29743.6|29652.6|29743|29652|29743.9|29652.9|29742.6|29651.6|23
1654370380000|2022-06-04 19:19:40|29742.8|29651.8|29743.2|29652.2|29744.4|29653.4|29742.8|29651.8|19
1654370390000|2022-06-04 19:19:50|29743.1|29652.1|29744|29653|29744.9|29653.9|29742.5|29651.5|22
1654370400000|2022-06-04 19:20:00|29743.6|29652.6|29744|29653|29744.5|29653.5|29743.6|29652.6|13
1654370410000|2022-06-04 19:20:10|29743.6|29652.6|29743.9|29652.9|29744.4|29653.4|29743.5|29652.5|17
1654370420000|2022-06-04 19:20:20|29744.2|29653.2|29743.5|29652.5|29744.2|29653.2|29743.5|29652.5|6
1654370430000|2022-06-04 19:20:30|29743.2|29652.2|29743.6|29652.6|29743.9|29652.9|29743.2|29652.2|15
1654370440000|2022-06-04 19:20:40|29743.7|29652.7|29746.6|29655.6|29746.7|29655.7|29743.3|29652.3|18
1654370450000|2022-06-04 19:20:50|29746.8|29655.8|29743.1|29652.1|29747.1|29656.1|29743.1|29652.1|25
1654370460000|2022-06-04 19:21:00|29743.2|29652.2|29743.5|29652.5|29743.6|29652.6|29743|29652|19
1654370470000|2022-06-04 19:21:10|29743.6|29652.6|29743.5|29652.5|29743.7|29652.7|29743.5|29652.5|3
1654370480000|2022-06-04 19:21:20|29743.6|29652.6|29743.4|29652.4|29743.8|29652.8|29743.3|29652.3|7
1654370490000|2022-06-04 19:21:30|29743.7|29652.7|29742.4|29651.4|29743.7|29652.7|29741.5|29650.5|18
1654370500000|2022-06-04 19:21:40|29742.1|29651.1|29742.6|29651.6|29743.1|29652.1|29742|29651|10
1654370510000|2022-06-04 19:21:50|29742.2|29651.2|29742.6|29651.6|29742.7|29651.7|29742.1|29651.1|9
1654370520000|2022-06-04 19:22:00|29742.1|29651.1|29742.5|29651.5|29743.1|29652.1|29742.1|29651.1|14
1654370530000|2022-06-04 19:22:10|29742.7|29651.7|29743.1|29652.1|29743.3|29652.3|29742.1|29651.1|26
1654370540000|2022-06-04 19:22:20|29743|29652|29742.4|29651.4|29743.3|29652.3|29741.9|29650.9|18
1654370550000|2022-06-04 19:22:30|29743|29652|29742.3|29651.3|29743.1|29652.1|29741.9|29650.9|21
1654370560000|2022-06-04 19:22:40|29742.5|29651.5|29743.4|29652.4|29743.8|29652.8|29742.5|29651.5|20
1654370570000|2022-06-04 19:22:50|29743.5|29652.5|29743.3|29652.3|29743.7|29652.7|29743.1|29652.1|16
1654370580000|2022-06-04 19:23:00|29743.4|29652.4|29746.1|29655.1|29746.3|29655.3|29743.4|29652.4|24
1654370590000|2022-06-04 19:23:10|29745.8|29654.8|29744.8|29653.8|29746.2|29655.2|29744.3|29653.3|20
1654370600000|2022-06-04 19:23:20|29744.9|29653.9|29745.5|29654.5|29745.5|29654.5|29744.6|29653.6|15
1654370610000|2022-06-04 19:23:30|29745.3|29654.3|29743.6|29652.6|29745.3|29654.3|29742.7|29651.7|24
1654370620000|2022-06-04 19:23:40|29742.8|29651.8|29744.2|29653.2|29744.2|29653.2|29742.7|29651.7|20
1654370630000|2022-06-04 19:23:50|29744.1|29653.1|29744.7|29653.7|29744.8|29653.8|29744|29653|21
1654370640000|2022-06-04 19:24:00|29744.5|29653.5|29745|29654|29745.7|29654.7|29743.9|29652.9|20
1654370650000|2022-06-04 19:24:10|29745.2|29654.2|29745.5|29654.5|29745.7|29654.7|29744.5|29653.5|20
1654370660000|2022-06-04 19:24:20|29745.6|29654.6|29744.5|29653.5|29745.6|29654.6|29744.2|29653.2|18
1654370670000|2022-06-04 19:24:30|29744.7|29653.7|29743.7|29652.7|29745.4|29654.4|29743.7|29652.7|23
1654370680000|2022-06-04 19:24:40|29743.2|29652.2|29743.5|29652.5|29744.7|29653.7|29743.2|29652.2|20
1654370690000|2022-06-04 19:24:50|29744|29653|29743.3|29652.3|29744.9|29653.9|29743.2|29652.2|19
1654370700000|2022-06-04 19:25:00|29743.1|29652.1|29740.9|29649.9|29745.7|29654.7|29740.9|29649.9|23
1654370710000|2022-06-04 19:25:10|29740.4|29649.4|29740.9|29649.9|29740.9|29649.9|29739.8|29648.8|20
1654370720000|2022-06-04 19:25:20|29740.7|29649.7|29736.7|29645.7|29740.7|29649.7|29731.6|29640.6|28
1654370730000|2022-06-04 19:25:30|29736.9|29645.9|29736.2|29645.2|29737.3|29646.3|29736.2|29645.2|16
1654370740000|2022-06-04 19:25:40|29736.4|29645.4|29734.2|29643.2|29736.5|29645.5|29733.7|29642.7|16
1654370750000|2022-06-04 19:25:50|29734|29643|29736.5|29645.5|29737|29646|29733.6|29642.6|23
1654370760000|2022-06-04 19:26:00|29737.2|29646.2|29735.6|29644.6|29737.2|29646.2|29734.7|29643.7|25
1654370770000|2022-06-04 19:26:10|29735.4|29644.4|29736.6|29645.6|29736.6|29645.6|29734.8|29643.8|22
1654370780000|2022-06-04 19:26:20|29736.4|29645.4|29734.7|29643.7|29737.1|29646.1|29734.7|29643.7|22
1654370790000|2022-06-04 19:26:30|29737.7|29646.7|29735.8|29644.8|29738|29647|29735.4|29644.4|26
1654370800000|2022-06-04 19:26:40|29736|29645|29736|29645|29737.4|29646.4|29735.2|29644.2|29
1654370810000|2022-06-04 19:26:50|29735.6|29644.6|29736.5|29645.5|29737.5|29646.5|29735.6|29644.6|30
1654370820000|2022-06-04 19:27:00|29737.1|29646.1|29737.3|29646.3|29738.1|29647.1|29736.3|29645.3|27
1654370830000|2022-06-04 19:27:10|29737.2|29646.2|29737.4|29646.4|29737.4|29646.4|29736.9|29645.9|10
1654370840000|2022-06-04 19:27:20|29737.3|29646.3|29737.6|29646.6|29738.2|29647.2|29737.2|29646.2|14
1654370850000|2022-06-04 19:27:30|29737.8|29646.8|29737.5|29646.5|29738|29647|29737|29646|20
1654370860000|2022-06-04 19:27:40|29737.3|29646.3|29736.8|29645.8|29737.3|29646.3|29736.6|29645.6|12
1654370870000|2022-06-04 19:27:50|29736.9|29645.9|29736.5|29645.5|29737|29646|29735.5|29644.5|17
1654370880000|2022-06-04 19:28:00|29736.3|29645.3|29736|29645|29736.4|29645.4|29735.7|29644.7|19
1654370890000|2022-06-04 19:28:10|29736.2|29645.2|29736.1|29645.1|29736.3|29645.3|29735.9|29644.9|16
1654370900000|2022-06-04 19:28:20|29736.2|29645.2|29735.1|29644.1|29736.2|29645.2|29735.1|29644.1|8
1654370910000|2022-06-04 19:28:30|29734.9|29643.9|29735.3|29644.3|29735.3|29644.3|29734.7|29643.7|14
1654370920000|2022-06-04 19:28:40|29735|29644|29735.4|29644.4|29735.4|29644.4|29735|29644|11
1654370930000|2022-06-04 19:28:50|29735.8|29644.8|29736.4|29645.4|29736.5|29645.5|29735.1|29644.1|26
1654370940000|2022-06-04 19:29:00|29736.2|29645.2|29736.3|29645.3|29736.6|29645.6|29735.6|29644.6|17
1654370950000|2022-06-04 19:29:10|29736.2|29645.2|29736.3|29645.3|29737|29646|29735.8|29644.8|18
1654370960000|2022-06-04 19:29:20|29736.5|29645.5|29736.6|29645.6|29737.1|29646.1|29735.8|29644.8|22
1654370970000|2022-06-04 19:29:30|29736.7|29645.7|29736.7|29645.7|29737.1|29646.1|29736.3|29645.3|10
1654370980000|2022-06-04 19:29:40|29736.8|29645.8|29734.6|29643.6|29737.1|29646.1|29734.5|29643.5|17
1654370990000|2022-06-04 19:29:50|29734.7|29643.7|29735.3|29644.3|29735.3|29644.3|29734.5|29643.5|21
1654371000000|2022-06-04 19:30:00|29735.4|29644.4|29737.1|29646.1|29737.1|29646.1|29734.9|29643.9|24
1654371010000|2022-06-04 19:30:10|29737|29646|29736.6|29645.6|29737.5|29646.5|29735|29644|22
1654371020000|2022-06-04 19:30:20|29736.5|29645.5|29733.4|29642.4|29736.7|29645.7|29733.4|29642.4|28
1654371030000|2022-06-04 19:30:30|29733.3|29642.3|29732.2|29641.2|29733.4|29642.4|29731.6|29640.6|15
1654371040000|2022-06-04 19:30:40|29733|29642|29731.6|29640.6|29733.5|29642.5|29731.6|29640.6|18
1654371050000|2022-06-04 19:30:50|29731.2|29640.2|29730.9|29639.9|29731.8|29640.8|29730.9|29639.9|21
1654371060000|2022-06-04 19:31:00|29731.2|29640.2|29731.5|29640.5|29732.4|29641.4|29730.7|29639.7|29
1654371070000|2022-06-04 19:31:10|29731.3|29640.3|29730.5|29639.5|29731.7|29640.7|29730.3|29639.3|25
1654371080000|2022-06-04 19:31:20|29730.6|29639.6|29728.8|29637.8|29730.7|29639.7|29728.6|29637.6|27
1654371090000|2022-06-04 19:31:30|29728.6|29637.6|29725.5|29634.5|29730.1|29639.1|29725.5|29634.5|24
1654371100000|2022-06-04 19:31:40|29725.2|29634.2|29725.8|29634.8|29725.8|29634.8|29724.8|29633.8|23
1654371110000|2022-06-04 19:31:50|29725.5|29634.5|29725.3|29634.3|29726.5|29635.5|29725|29634|27
1654371120000|2022-06-04 19:32:00|29725.5|29634.5|29729.1|29638.1|29729.3|29638.3|29725|29634|31
1654371130000|2022-06-04 19:32:10|29729.2|29638.2|29729.1|29638.1|29729.8|29638.8|29728.1|29637.1|23
1654371140000|2022-06-04 19:32:20|29729.7|29638.7|29729.6|29638.6|29730.4|29639.4|29729.1|29638.1|15
1654371150000|2022-06-04 19:32:30|29729.8|29638.8|29729.1|29638.1|29730.3|29639.3|29729.1|29638.1|18
1654371160000|2022-06-04 19:32:40|29729.2|29638.2|29728.9|29637.9|29729.5|29638.5|29728.3|29637.3|20
1654371170000|2022-06-04 19:32:50|29729.1|29638.1|29729.1|29638.1|29729.7|29638.7|29729|29638|26
1654371180000|2022-06-04 19:33:00|29729.2|29638.2|29730.8|29639.8|29730.9|29639.9|29728.9|29637.9|20
1654371190000|2022-06-04 19:33:10|29730.4|29639.4|29729.8|29638.8|29730.4|29639.4|29729.7|29638.7|21
1654371200000|2022-06-04 19:33:20|29730.2|29639.2|29730|29639|29730.2|29639.2|29729.6|29638.6|12
1654371210000|2022-06-04 19:33:30|29729.8|29638.8|29730.4|29639.4|29730.4|29639.4|29729.6|29638.6|16
1654371220000|2022-06-04 19:33:40|29730.2|29639.2|29730.2|29639.2|29730.6|29639.6|29729.6|29638.6|18
1654371230000|2022-06-04 19:33:50|29730.3|29639.3|29729.5|29638.5|29730.5|29639.5|29729.3|29638.3|13
1654371240000|2022-06-04 19:34:00|29729.7|29638.7|29729.8|29638.8|29730.6|29639.6|29729.3|29638.3|19
1654371250000|2022-06-04 19:34:10|29729.5|29638.5|29730.2|29639.2|29730.4|29639.4|29729.1|29638.1|20
1654371260000|2022-06-04 19:34:20|29730.1|29639.1|29730|29639|29730.3|29639.3|29729.5|29638.5|23
1654371270000|2022-06-04 19:34:30|29730.3|29639.3|29730.4|29639.4|29730.9|29639.9|29730|29639|19
1654371280000|2022-06-04 19:34:40|29730.5|29639.5|29730|29639|29731|29640|29729.8|29638.8|22
1654371290000|2022-06-04 19:34:50|29730.6|29639.6|29730.1|29639.1|29731|29640|29729.3|29638.3|26
1654371300000|2022-06-04 19:35:00|29729.5|29638.5|29729.8|29638.8|29729.9|29638.9|29728.5|29637.5|21
1654371310000|2022-06-04 19:35:10|29730|29639|29730.1|29639.1|29730.5|29639.5|29729.8|29638.8|14
1654371320000|2022-06-04 19:35:20|29730.2|29639.2|29728.9|29637.9|29730.3|29639.3|29728.7|29637.7|13
1654371330000|2022-06-04 19:35:30|29729|29638|29728.5|29637.5|29729.6|29638.6|29728.3|29637.3|20
1654371340000|2022-06-04 19:35:40|29728.8|29637.8|29728.9|29637.9|29729.6|29638.6|29728|29637|22
1654371350000|2022-06-04 19:35:50|29729.2|29638.2|29728.7|29637.7|29729.8|29638.8|29728.4|29637.4|18
1654371360000|2022-06-04 19:36:00|29728.9|29637.9|29730.6|29639.6|29730.6|29639.6|29728.8|29637.8|21
1654371370000|2022-06-04 19:36:10|29730.5|29639.5|29731|29640|29731.1|29640.1|29729.9|29638.9|19
1654371380000|2022-06-04 19:36:20|29730.9|29639.9|29729.3|29638.3|29731.3|29640.3|29729.3|29638.3|21
1654371390000|2022-06-04 19:36:30|29729|29638|29729.2|29638.2|29729.7|29638.7|29729|29638|16
1654371400000|2022-06-04 19:36:40|29728.9|29637.9|29728.9|29637.9|29728.9|29637.9|29728.8|29637.8|3
1654371410000|2022-06-04 19:36:50|29728.8|29637.8|29728.7|29637.7|29728.9|29637.9|29728.7|29637.7|6
1654371420000|2022-06-04 19:37:00|29728.5|29637.5|29728.6|29637.6|29729.5|29638.5|29728.2|29637.2|14
1654371430000|2022-06-04 19:37:10|29728.5|29637.5|29721.8|29630.8|29728.9|29637.9|29721.4|29630.4|17
1654371440000|2022-06-04 19:37:20|29722|29631|29721.4|29630.4|29722.1|29631.1|29720.8|29629.8|11
1654371450000|2022-06-04 19:37:30|29721.5|29630.5|29722.2|29631.2|29722.2|29631.2|29721.5|29630.5|12
1654371460000|2022-06-04 19:37:40|29722.3|29631.3|29721.4|29630.4|29722.7|29631.7|29721.4|29630.4|15
1654371470000|2022-06-04 19:37:50|29721.2|29630.2|29721.1|29630.1|29721.5|29630.5|29721|29630|15
1654371480000|2022-06-04 19:38:00|29721.2|29630.2|29720.5|29629.5|29721.3|29630.3|29720.2|29629.2|14
1654371490000|2022-06-04 19:38:10|29719.9|29628.9|29719.9|29628.9|29720.4|29629.4|29719.9|29628.9|20
1654371500000|2022-06-04 19:38:20|29720|29629|29721.4|29630.4|29722.5|29631.5|29720|29629|18
1654371510000|2022-06-04 19:38:30|29721.5|29630.5|29720.9|29629.9|29722.3|29631.3|29720.9|29629.9|14
1654371520000|2022-06-04 19:38:40|29721.1|29630.1|29716.8|29625.8|29721.1|29630.1|29716.8|29625.8|24
1654371530000|2022-06-04 19:38:50|29716.9|29625.9|29705.4|29614.4|29718.2|29627.2|29705.3|29614.3|21
1654371540000|2022-06-04 19:39:00|29705.2|29614.2|29705.8|29614.8|29705.9|29614.9|29704.8|29613.8|17
1654371550000|2022-06-04 19:39:10|29706|29615|29702.5|29611.5|29706|29615|29702.5|29611.5|14
1654371560000|2022-06-04 19:39:20|29702.6|29611.6|29702.8|29611.8|29703.7|29612.7|29702.5|29611.5|25
1654371570000|2022-06-04 19:39:30|29703.3|29612.3|29683|29592|29703.3|29612.3|29683|29592|22
1654371580000|2022-06-04 19:39:40|29680.4|29589.4|29678.7|29587.7|29680.4|29589.4|29678.2|29587.2|24
1654371590000|2022-06-04 19:39:50|29678.6|29587.6|29682.7|29591.7|29683.8|29592.8|29677.9|29586.9|28
1654371600000|2022-06-04 19:40:00|29683.5|29592.5|29673.9|29582.9|29683.5|29592.5|29673.7|29582.7|29
1654371610000|2022-06-04 19:40:10|29674|29583|29669|29578|29674|29583|29660.7|29569.7|32
1654371620000|2022-06-04 19:40:20|29669.3|29578.3|29669.9|29578.9|29670|29579|29669|29578|7
1654371630000|2022-06-04 19:40:30|29668.8|29577.8|29666.4|29575.4|29668.8|29577.8|29666.3|29575.3|22
1654371640000|2022-06-04 19:40:40|29666.5|29575.5|29667.4|29576.4|29667.9|29576.9|29666.4|29575.4|19
1654371650000|2022-06-04 19:40:50|29667.6|29576.6|29667.8|29576.8|29667.8|29576.8|29667.3|29576.3|12
1654371660000|2022-06-04 19:41:00|29668.9|29577.9|29671.2|29580.2|29671.5|29580.5|29668.9|29577.9|18
1654371670000|2022-06-04 19:41:10|29670.8|29579.8|29670.6|29579.6|29671.4|29580.4|29670.2|29579.2|24
1654371680000|2022-06-04 19:41:20|29670.5|29579.5|29670.8|29579.8|29671.1|29580.1|29670.3|29579.3|16
1654371690000|2022-06-04 19:41:30|29670.4|29579.4|29677.7|29586.7|29678|29587|29670.3|29579.3|21
1654371700000|2022-06-04 19:41:40|29677.8|29586.8|29676.9|29585.9|29677.9|29586.9|29676.7|29585.7|22
1654371710000|2022-06-04 19:41:50|29676.8|29585.8|29677.1|29586.1|29677.1|29586.1|29676.6|29585.6|6
1654371720000|2022-06-04 19:42:00|29676.9|29585.9|29680.6|29589.6|29681|29590|29676.8|29585.8|15
1654371730000|2022-06-04 19:42:10|29680.8|29589.8|29680.6|29589.6|29680.9|29589.9|29679.8|29588.8|21
1654371740000|2022-06-04 19:42:20|29678.8|29587.8|29673.6|29582.6|29678.8|29587.8|29672|29581|20
1654371750000|2022-06-04 19:42:30|29673.3|29582.3|29671.5|29580.5|29673.3|29582.3|29670.2|29579.2|21
1654371760000|2022-06-04 19:42:40|29671.1|29580.1|29671|29580|29671.9|29580.9|29671|29580|24
1654371770000|2022-06-04 19:42:50|29671.1|29580.1|29672.5|29581.5|29672.5|29581.5|29671.1|29580.1|17
1654371780000|2022-06-04 19:43:00|29672.1|29581.1|29672.2|29581.2|29672.5|29581.5|29671.7|29580.7|19
1654371790000|2022-06-04 19:43:10|29672.3|29581.3|29671.6|29580.6|29672.6|29581.6|29671.5|29580.5|25
1654371800000|2022-06-04 19:43:20|29671.7|29580.7|29671.4|29580.4|29671.8|29580.8|29671.2|29580.2|21
1654371810000|2022-06-04 19:43:30|29671.3|29580.3|29671.1|29580.1|29671.9|29580.9|29671.1|29580.1|17
1654371820000|2022-06-04 19:43:40|29671.3|29580.3|29671.1|29580.1|29671.3|29580.3|29670.9|29579.9|8
1654371830000|2022-06-04 19:43:50|29671.2|29580.2|29671.3|29580.3|29671.9|29580.9|29671.1|29580.1|17
1654371840000|2022-06-04 19:44:00|29671.2|29580.2|29671.7|29580.7|29671.9|29580.9|29671.2|29580.2|20
1654371850000|2022-06-04 19:44:10|29671.4|29580.4|29671.5|29580.5|29672.2|29581.2|29671.3|29580.3|22
1654371860000|2022-06-04 19:44:20|29671.7|29580.7|29670.1|29579.1|29671.7|29580.7|29669.9|29578.9|24
1654371870000|2022-06-04 19:44:30|29670.3|29579.3|29670.7|29579.7|29671.5|29580.5|29670.2|29579.2|23
1654371880000|2022-06-04 19:44:40|29670.8|29579.8|29670.8|29579.8|29671.4|29580.4|29670.5|29579.5|24
1654371890000|2022-06-04 19:44:50|29670.7|29579.7|29670.4|29579.4|29671.6|29580.6|29669.9|29578.9|23
1654371900000|2022-06-04 19:45:00|29670.5|29579.5|29670.2|29579.2|29671|29580|29669.7|29578.7|22
1654371910000|2022-06-04 19:45:10|29670.1|29579.1|29671.1|29580.1|29671.1|29580.1|29669.9|29578.9|20
1654371920000|2022-06-04 19:45:20|29671.3|29580.3|29669.7|29578.7|29671.3|29580.3|29669.2|29578.2|11
1654371930000|2022-06-04 19:45:30|29669.6|29578.6|29674.4|29583.4|29674.4|29583.4|29669.2|29578.2|26
1654371940000|2022-06-04 19:45:40|29673.8|29582.8|29676.4|29585.4|29676.5|29585.5|29673.8|29582.8|18
1654371950000|2022-06-04 19:45:50|29676.6|29585.6|29677.6|29586.6|29678.3|29587.3|29676.6|29585.6|17
1654371960000|2022-06-04 19:46:00|29677.8|29586.8|29676.1|29585.1|29677.8|29586.8|29675.9|29584.9|18
1654371970000|2022-06-04 19:46:10|29676.2|29585.2|29678.7|29587.7|29678.7|29587.7|29676.2|29585.2|13
1654371980000|2022-06-04 19:46:20|29678.5|29587.5|29687.3|29596.3|29687.6|29596.6|29678.5|29587.5|19
1654371990000|2022-06-04 19:46:30|29687.6|29596.6|29685.3|29594.3|29690.8|29599.8|29685.3|29594.3|22
1654372000000|2022-06-04 19:46:40|29685.8|29594.8|29689.4|29598.4|29689.6|29598.6|29685.6|29594.6|27
1654372010000|2022-06-04 19:46:50|29689.3|29598.3|29688.5|29597.5|29689.6|29598.6|29688.3|29597.3|27
1654372020000|2022-06-04 19:47:00|29688.7|29597.7|29689.7|29598.7|29689.9|29598.9|29688.7|29597.7|18
1654372030000|2022-06-04 19:47:10|29689.3|29598.3|29689.1|29598.1|29689.7|29598.7|29688.6|29597.6|18
1654372040000|2022-06-04 19:47:20|29689.3|29598.3|29689.9|29598.9|29690|29599|29688.7|29597.7|18
1654372050000|2022-06-04 19:47:30|29690|29599|29690.3|29599.3|29690.5|29599.5|29689.9|29598.9|13
1654372060000|2022-06-04 19:47:40|29690.4|29599.4|29686.3|29595.3|29690.4|29599.4|29686.1|29595.1|17
1654372070000|2022-06-04 19:47:50|29686|29595|29685.4|29594.4|29687|29596|29685.3|29594.3|30
1654372080000|2022-06-04 19:48:00|29685.3|29594.3|29685.9|29594.9|29686|29595|29685.3|29594.3|13
1654372090000|2022-06-04 19:48:10|29686|29595|29686.2|29595.2|29686.4|29595.4|29685.7|29594.7|13
1654372100000|2022-06-04 19:48:20|29686.4|29595.4|29685.7|29594.7|29686.4|29595.4|29685.2|29594.2|15
1654372110000|2022-06-04 19:48:30|29685.8|29594.8|29686.6|29595.6|29686.8|29595.8|29685.8|29594.8|12
1654372120000|2022-06-04 19:48:40|29686.2|29595.2|29687.3|29596.3|29687.3|29596.3|29685.5|29594.5|12
1654372130000|2022-06-04 19:48:50|29687.5|29596.5|29685.7|29594.7|29688.4|29597.4|29685.7|29594.7|23
1654372140000|2022-06-04 19:49:00|29686.6|29595.6|29680.7|29589.7|29687.3|29596.3|29680.7|29589.7|24
1654372150000|2022-06-04 19:49:10|29680.3|29589.3|29679.6|29588.6|29680.9|29589.9|29679.6|29588.6|18
1654372160000|2022-06-04 19:49:20|29679.5|29588.5|29679|29588|29679.7|29588.7|29678.5|29587.5|14
1654372170000|2022-06-04 19:49:30|29678.9|29587.9|29679.2|29588.2|29679.2|29588.2|29678.6|29587.6|13
1654372180000|2022-06-04 19:49:40|29679.3|29588.3|29679|29588|29679.3|29588.3|29678.5|29587.5|15
1654372190000|2022-06-04 19:49:50|29679.2|29588.2|29679|29588|29680|29589|29678.5|29587.5|20
1654372200000|2022-06-04 19:50:00|29679.3|29588.3|29678.6|29587.6|29679.5|29588.5|29678.2|29587.2|21
1654372210000|2022-06-04 19:50:10|29678.7|29587.7|29672.3|29581.3|29678.7|29587.7|29672|29581|25
1654372220000|2022-06-04 19:50:20|29671.9|29580.9|29671.8|29580.8|29673|29582|29671.3|29580.3|20
1654372230000|2022-06-04 19:50:30|29671.7|29580.7|29672.1|29581.1|29672.2|29581.2|29671.6|29580.6|20
1654372240000|2022-06-04 19:50:40|29672.2|29581.2|29672.4|29581.4|29672.4|29581.4|29671.8|29580.8|13
1654372250000|2022-06-04 19:50:50|29672.2|29581.2|29674.3|29583.3|29674.7|29583.7|29672.1|29581.1|21
1654372260000|2022-06-04 19:51:00|29673.6|29582.6|29672.3|29581.3|29673.6|29582.6|29671.7|29580.7|23
1654372270000|2022-06-04 19:51:10|29672|29581|29672.1|29581.1|29672.3|29581.3|29671.6|29580.6|22
1654372280000|2022-06-04 19:51:20|29672|29581|29672.6|29581.6|29673.1|29582.1|29672|29581|16
1654372290000|2022-06-04 19:51:30|29672.7|29581.7|29672.2|29581.2|29672.7|29581.7|29672|29581|12
1654372300000|2022-06-04 19:51:40|29671.2|29580.2|29672.1|29581.1|29672.1|29581.1|29671.2|29580.2|10
1654372310000|2022-06-04 19:51:50|29671.9|29580.9|29672.6|29581.6|29672.7|29581.7|29671.9|29580.9|13
1654372320000|2022-06-04 19:52:00|29672.7|29581.7|29672.8|29581.8|29672.9|29581.9|29672.2|29581.2|8
1654372330000|2022-06-04 19:52:10|29672.9|29581.9|29678.5|29587.5|29678.5|29587.5|29672.9|29581.9|12
1654372340000|2022-06-04 19:52:20|29678.4|29587.4|29681.2|29590.2|29681.2|29590.2|29678.4|29587.4|26
1654372350000|2022-06-04 19:52:30|29681.1|29590.1|29681.3|29590.3|29681.4|29590.4|29681.1|29590.1|6
1654372360000|2022-06-04 19:52:40|29681.5|29590.5|29682.2|29591.2|29682.2|29591.2|29681.4|29590.4|10
1654372370000|2022-06-04 19:52:50|29682.3|29591.3|29678.7|29587.7|29682.4|29591.4|29678.5|29587.5|21
1654372380000|2022-06-04 19:53:00|29678.9|29587.9|29682.7|29591.7|29682.7|29591.7|29678.7|29587.7|20
1654372390000|2022-06-04 19:53:10|29682.5|29591.5|29682.1|29591.1|29682.8|29591.8|29682.1|29591.1|8
1654372400000|2022-06-04 19:53:20|29682.5|29591.5|29682.2|29591.2|29682.6|29591.6|29681.4|29590.4|20
1654372410000|2022-06-04 19:53:30|29682|29591|29682.4|29591.4|29683.1|29592.1|29682|29591|17
1654372420000|2022-06-04 19:53:40|29682.8|29591.8|29682.7|29591.7|29683|29592|29682.1|29591.1|21
1654372430000|2022-06-04 19:53:50|29682.8|29591.8|29682.6|29591.6|29683|29592|29682.4|29591.4|18
1654372440000|2022-06-04 19:54:00|29682.7|29591.7|29679.4|29588.4|29683|29592|29679.3|29588.3|21
1654372450000|2022-06-04 19:54:10|29679.3|29588.3|29679.4|29588.4|29679.7|29588.7|29679.3|29588.3|6
1654372460000|2022-06-04 19:54:20|29679.7|29588.7|29678.3|29587.3|29679.7|29588.7|29678|29587|15
1654372470000|2022-06-04 19:54:30|29678.4|29587.4|29677.9|29586.9|29678.4|29587.4|29677.8|29586.8|12
1654372480000|2022-06-04 19:54:40|29678.1|29587.1|29679.6|29588.6|29680.2|29589.2|29678.1|29587.1|7
1654372490000|2022-06-04 19:54:50|29679.7|29588.7|29679.3|29588.3|29679.7|29588.7|29679.1|29588.1|11
1654372500000|2022-06-04 19:55:00|29679.7|29588.7|29679.9|29588.9|29680.1|29589.1|29679.7|29588.7|18
1654372510000|2022-06-04 19:55:10|29680|29589|29679.7|29588.7|29680.1|29589.1|29679.7|29588.7|17
1654372520000|2022-06-04 19:55:20|29679.8|29588.8|29680|29589|29680.3|29589.3|29679.4|29588.4|20
1654372530000|2022-06-04 19:55:30|29680.5|29589.5|29678.2|29587.2|29680.5|29589.5|29678|29587|10
1654372540000|2022-06-04 19:55:40|29678|29587|29679.1|29588.1|29679.1|29588.1|29677.9|29586.9|14
1654372550000|2022-06-04 19:55:50|29679|29588|29677.3|29586.3|29679|29588|29677.3|29586.3|16
1654372560000|2022-06-04 19:56:00|29678.2|29587.2|29678.2|29587.2|29678.3|29587.3|29677.4|29586.4|14
1654372570000|2022-06-04 19:56:10|29678.4|29587.4|29678.6|29587.6|29678.9|29587.9|29678.1|29587.1|21
1654372580000|2022-06-04 19:56:20|29678.7|29587.7|29678.8|29587.8|29679.1|29588.1|29678.6|29587.6|13
1654372590000|2022-06-04 19:56:30|29678.9|29587.9|29679.4|29588.4|29679.5|29588.5|29678.9|29587.9|9
1654372600000|2022-06-04 19:56:40|29679.1|29588.1|29679.4|29588.4|29679.4|29588.4|29678.9|29587.9|10
1654372610000|2022-06-04 19:56:50|29679.3|29588.3|29677.4|29586.4|29679.3|29588.3|29677.3|29586.3|14
1654372620000|2022-06-04 19:57:00|29677.5|29586.5|29677.9|29586.9|29678|29587|29677|29586|16
1654372630000|2022-06-04 19:57:10|29677.7|29586.7|29679.2|29588.2|29679.3|29588.3|29677.7|29586.7|14
1654372640000|2022-06-04 19:57:20|29679.3|29588.3|29681.2|29590.2|29681.3|29590.3|29679|29588|23
1654372650000|2022-06-04 19:57:30|29680.8|29589.8|29681.1|29590.1|29681.3|29590.3|29680.8|29589.8|15
1654372660000|2022-06-04 19:57:40|29681.2|29590.2|29680.8|29589.8|29681.2|29590.2|29680.3|29589.3|22
1654372670000|2022-06-04 19:57:50|29681.1|29590.1|29680|29589|29681.1|29590.1|29679.7|29588.7|14
1654372680000|2022-06-04 19:58:00|29679.8|29588.8|29676.5|29585.5|29680|29589|29676.2|29585.2|19
1654372690000|2022-06-04 19:58:10|29676.6|29585.6|29674.9|29583.9|29676.6|29585.6|29674.7|29583.7|19
1654372700000|2022-06-04 19:58:20|29675|29584|29676.1|29585.1|29676.4|29585.4|29674.9|29583.9|19
1654372710000|2022-06-04 19:58:30|29676.4|29585.4|29677.6|29586.6|29678.1|29587.1|29676.4|29585.4|19
1654372720000|2022-06-04 19:58:40|29677.5|29586.5|29678|29587|29678.1|29587.1|29676.5|29585.5|19
1654372730000|2022-06-04 19:58:50|29678.1|29587.1|29679.9|29588.9|29679.9|29588.9|29677.7|29586.7|22
1654372740000|2022-06-04 19:59:00|29680.2|29589.2|29678.3|29587.3|29680.2|29589.2|29678.3|29587.3|13
1654372750000|2022-06-04 19:59:10|29678.6|29587.6|29677.9|29586.9|29679.2|29588.2|29677.8|29586.8|18
1654372760000|2022-06-04 19:59:20|29678|29587|29677.2|29586.2|29678.3|29587.3|29676.5|29585.5|13
1654372770000|2022-06-04 19:59:30|29677.3|29586.3|29677.3|29586.3|29677.3|29586.3|29676|29585|13
1654372780000|2022-06-04 19:59:40|29676.4|29585.4|29678.6|29587.6|29680.3|29589.3|29676.4|29585.4|21
1654372790000|2022-06-04 19:59:50|29678.2|29587.2|29678.7|29587.7|29678.9|29587.9|29676.4|29585.4|18
1654372800000|2022-06-04 20:00:00|29678|29587|29667.5|29576.5|29678|29587|29666.9|29575.9|24
1654372810000|2022-06-04 20:00:10|29667.6|29576.6|29668|29577|29668.5|29577.5|29666.1|29575.1|22
1654372820000|2022-06-04 20:00:20|29668.1|29577.1|29660.9|29569.9|29668.4|29577.4|29660.9|29569.9|13
1654372830000|2022-06-04 20:00:30|29660|29569|29657.8|29566.8|29660|29569|29655.3|29564.3|23
1654372840000|2022-06-04 20:00:40|29657.4|29566.4|29656.5|29565.5|29661.4|29570.4|29656.2|29565.2|34
1654372850000|2022-06-04 20:00:50|29656.8|29565.8|29656.1|29565.1|29657.2|29566.2|29655.3|29564.3|26
1654372860000|2022-06-04 20:01:00|29655.7|29564.7|29655.6|29564.6|29655.7|29564.7|29655.2|29564.2|26
1654372870000|2022-06-04 20:01:10|29655.4|29564.4|29658|29567|29658.6|29567.6|29655.4|29564.4|27
1654372880000|2022-06-04 20:01:20|29658.4|29567.4|29658.5|29567.5|29658.8|29567.8|29657.5|29566.5|25
1654372890000|2022-06-04 20:01:30|29658.6|29567.6|29659.1|29568.1|29659.4|29568.4|29658.1|29567.1|19
1654372900000|2022-06-04 20:01:40|29659|29568|29659.4|29568.4|29659.8|29568.8|29658.2|29567.2|27
1654372910000|2022-06-04 20:01:50|29659.5|29568.5|29660.2|29569.2|29660.2|29569.2|29659|29568|20
1654372920000|2022-06-04 20:02:00|29660.4|29569.4|29659.9|29568.9|29660.4|29569.4|29659.6|29568.6|19
1654372930000|2022-06-04 20:02:10|29660|29569|29660|29569|29660.5|29569.5|29659.5|29568.5|17
1654372940000|2022-06-04 20:02:20|29660.2|29569.2|29660.2|29569.2|29660.3|29569.3|29659.1|29568.1|18
1654372950000|2022-06-04 20:02:30|29660.3|29569.3|29660|29569|29660.6|29569.6|29659|29568|23
1654372960000|2022-06-04 20:02:40|29659.7|29568.7|29669|29578|29669|29578|29659.7|29568.7|17
1654372970000|2022-06-04 20:02:50|29669.1|29578.1|29679.2|29588.2|29679.2|29588.2|29669|29578|26
1654372980000|2022-06-04 20:03:00|29680.1|29589.1|29686.7|29595.7|29687.1|29596.1|29680.1|29589.1|22
1654372990000|2022-06-04 20:03:10|29686.5|29595.5|29687|29596|29687|29596|29685.7|29594.7|20
1654373000000|2022-06-04 20:03:20|29687.2|29596.2|29685.5|29594.5|29687.6|29596.6|29684.7|29593.7|16
1654373010000|2022-06-04 20:03:30|29685.6|29594.6|29688.4|29597.4|29688.4|29597.4|29685.4|29594.4|24
1654373020000|2022-06-04 20:03:40|29688.6|29597.6|29690.9|29599.9|29690.9|29599.9|29688.6|29597.6|17
1654373030000|2022-06-04 20:03:50|29690.8|29599.8|29690.9|29599.9|29691.4|29600.4|29690.8|29599.8|16
1654373040000|2022-06-04 20:04:00|29690.8|29599.8|29691.3|29600.3|29691.7|29600.7|29689.4|29598.4|24
1654373050000|2022-06-04 20:04:10|29691.4|29600.4|29693|29602|29693.3|29602.3|29691.3|29600.3|26
1654373060000|2022-06-04 20:04:20|29693.4|29602.4|29693.4|29602.4|29693.6|29602.6|29692|29601|23
1654373070000|2022-06-04 20:04:30|29693.5|29602.5|29696.7|29605.7|29696.7|29605.7|29693.5|29602.5|19
1654373080000|2022-06-04 20:04:40|29696.8|29605.8|29696.7|29605.7|29696.8|29605.8|29696|29605|24
1654373090000|2022-06-04 20:04:50|29696.8|29605.8|29696.5|29605.5|29697|29606|29695.9|29604.9|28
1654373100000|2022-06-04 20:05:00|29696.6|29605.6|29696.8|29605.8|29697|29606|29695.7|29604.7|28
1654373110000|2022-06-04 20:05:10|29696.7|29605.7|29696.6|29605.6|29697.1|29606.1|29696.4|29605.4|14
1654373120000|2022-06-04 20:05:20|29696.7|29605.7|29696.2|29605.2|29696.7|29605.7|29695.6|29604.6|19
1654373130000|2022-06-04 20:05:30|29696.1|29605.1|29696.7|29605.7|29697.1|29606.1|29696.1|29605.1|12
1654373140000|2022-06-04 20:05:40|29696.8|29605.8|29697.5|29606.5|29697.7|29606.7|29696.8|29605.8|13
1654373150000|2022-06-04 20:05:50|29697.3|29606.3|29697.5|29606.5|29697.5|29606.5|29697.1|29606.1|11
1654373160000|2022-06-04 20:06:00|29697.3|29606.3|29698|29607|29698.1|29607.1|29697.3|29606.3|5
1654373170000|2022-06-04 20:06:10|29698.1|29607.1|29698|29607|29698.1|29607.1|29698|29607|2
1654373180000|2022-06-04 20:06:20|29698.1|29607.1|29698.1|29607.1|29698.1|29607.1|29698.1|29607.1|1
1654373190000|2022-06-04 20:06:30|29697.7|29606.7|29700.4|29609.4|29700.4|29609.4|29697.4|29606.4|8
1654373200000|2022-06-04 20:06:40|29701.3|29610.3|29721.8|29630.8|29722|29631|29701.3|29610.3|29
1654373210000|2022-06-04 20:06:50|29721.5|29630.5|29717.9|29626.9|29721.6|29630.6|29717.2|29626.2|23
1654373220000|2022-06-04 20:07:00|29717.6|29626.6|29717.1|29626.1|29718.4|29627.4|29716.4|29625.4|14
1654373230000|2022-06-04 20:07:10|29717.4|29626.4|29718.1|29627.1|29718.1|29627.1|29717.2|29626.2|10
1654373240000|2022-06-04 20:07:20|29718.2|29627.2|29718.1|29627.1|29718.2|29627.2|29717.5|29626.5|6
1654373250000|2022-06-04 20:07:30|29717.2|29626.2|29708.8|29617.8|29717.4|29626.4|29708.2|29617.2|22
1654373260000|2022-06-04 20:07:40|29708.9|29617.9|29707.7|29616.7|29709|29618|29707.2|29616.2|9
1654373270000|2022-06-04 20:07:50|29707.8|29616.8|29707.6|29616.6|29707.8|29616.8|29707.2|29616.2|10
1654373280000|2022-06-04 20:08:00|29707.5|29616.5|29711.3|29620.3|29711.3|29620.3|29707.5|29616.5|13
1654373290000|2022-06-04 20:08:10|29711.1|29620.1|29713.5|29622.5|29713.8|29622.8|29711.1|29620.1|21
1654373300000|2022-06-04 20:08:20|29713.6|29622.6|29711|29620|29713.6|29622.6|29711|29620|4
1654373310000|2022-06-04 20:08:30|29711.2|29620.2|29710|29619|29711.7|29620.7|29709.9|29618.9|12
1654373320000|2022-06-04 20:08:40|29710.1|29619.1|29712.5|29621.5|29712.8|29621.8|29710|29619|19
1654373330000|2022-06-04 20:08:50|29712.4|29621.4|29711.2|29620.2|29712.4|29621.4|29711.2|29620.2|12
1654373340000|2022-06-04 20:09:00|29711.4|29620.4|29711.8|29620.8|29711.8|29620.8|29710.6|29619.6|13
1654373350000|2022-06-04 20:09:10|29710.2|29619.2|29709.6|29618.6|29710.2|29619.2|29709.6|29618.6|4
1654373360000|2022-06-04 20:09:20|29709.4|29618.4|29709.2|29618.2|29709.7|29618.7|29709.2|29618.2|13
1654373370000|2022-06-04 20:09:30|29709.5|29618.5|29710|29619|29710|29619|29709.3|29618.3|14
1654373380000|2022-06-04 20:09:40|29709.9|29618.9|29709.9|29618.9|29711.3|29620.3|29709.9|29618.9|7
1654373390000|2022-06-04 20:09:50|29710|29619|29709.9|29618.9|29710|29619|29709.8|29618.8|6
1654373400000|2022-06-04 20:10:00|29709.6|29618.6|29711.6|29620.6|29711.6|29620.6|29709.6|29618.6|12
1654373410000|2022-06-04 20:10:10|29711.5|29620.5|29711.5|29620.5|29711.6|29620.6|29711.5|29620.5|3
1654373420000|2022-06-04 20:10:20|29711.6|29620.6|29711.6|29620.6|29711.6|29620.6|29711.3|29620.3|5
1654373430000|2022-06-04 20:10:30|29711.5|29620.5|29711.4|29620.4|29711.6|29620.6|29711.3|29620.3|10
1654373440000|2022-06-04 20:10:40|29711.6|29620.6|29711.9|29620.9|29712.3|29621.3|29711.6|29620.6|10
1654373450000|2022-06-04 20:10:50|29712|29621|29711.8|29620.8|29712|29621|29711.8|29620.8|6
1654373460000|2022-06-04 20:11:00|29711.6|29620.6|29711.9|29620.9|29712|29621|29711.6|29620.6|4
1654373470000|2022-06-04 20:11:10|29712|29621|29711.4|29620.4|29712|29621|29711|29620|9
1654373480000|2022-06-04 20:11:20|29711.5|29620.5|29710.6|29619.6|29711.5|29620.5|29710.6|29619.6|7
1654373490000|2022-06-04 20:11:30|29710.4|29619.4|29709.1|29618.1|29710.4|29619.4|29708.6|29617.6|9
1654373500000|2022-06-04 20:11:40|29708.9|29617.9|29708.2|29617.2|29708.9|29617.9|29708.2|29617.2|7
1654373510000|2022-06-04 20:11:50|29708.3|29617.3|29708.9|29617.9|29709|29618|29708.3|29617.3|15
1654373520000|2022-06-04 20:12:00|29709.3|29618.3|29709.5|29618.5|29709.7|29618.7|29709.3|29618.3|20
1654373530000|2022-06-04 20:12:10|29709.6|29618.6|29709.6|29618.6|29709.6|29618.6|29709.2|29618.2|10
1654373540000|2022-06-04 20:12:20|29708.8|29617.8|29708.5|29617.5|29708.8|29617.8|29708.5|29617.5|6
1654373550000|2022-06-04 20:12:30|29708.6|29617.6|29708.8|29617.8|29709.4|29618.4|29708.6|29617.6|10
1654373560000|2022-06-04 20:12:40|29708.7|29617.7|29709.6|29618.6|29710|29619|29708.7|29617.7|12
1654373570000|2022-06-04 20:12:50|29709.5|29618.5|29709.6|29618.6|29710|29619|29709.5|29618.5|14
1654373580000|2022-06-04 20:13:00|29709.5|29618.5|29705.3|29614.3|29709.5|29618.5|29705.3|29614.3|14
1654373590000|2022-06-04 20:13:10|29705.6|29614.6|29701.4|29610.4|29705.6|29614.6|29700.8|29609.8|21
1654373600000|2022-06-04 20:13:20|29701.2|29610.2|29701.1|29610.1|29701.5|29610.5|29700.7|29609.7|15
1654373610000|2022-06-04 20:13:30|29699.4|29608.4|29692.1|29601.1|29699.4|29608.4|29691.4|29600.4|26
1654373620000|2022-06-04 20:13:40|29691.6|29600.6|29686.9|29595.9|29693.7|29602.7|29686.8|29595.8|19
1654373630000|2022-06-04 20:13:50|29684.2|29593.2|29675.1|29584.1|29684.2|29593.2|29674.8|29583.8|17
1654373640000|2022-06-04 20:14:00|29674.9|29583.9|29667.5|29576.5|29675.4|29584.4|29667.5|29576.5|20
1654373650000|2022-06-04 20:14:10|29667.3|29576.3|29660.8|29569.8|29667.3|29576.3|29660.6|29569.6|24
1654373660000|2022-06-04 20:14:20|29660.9|29569.9|29662|29571|29663|29572|29660.9|29569.9|16
1654373670000|2022-06-04 20:14:30|29661.9|29570.9|29660.8|29569.8|29662.4|29571.4|29660.6|29569.6|21
1654373680000|2022-06-04 20:14:40|29661.1|29570.1|29661|29570|29661.4|29570.4|29660.7|29569.7|10
1654373690000|2022-06-04 20:14:50|29660.6|29569.6|29659.3|29568.3|29661.6|29570.6|29659.3|29568.3|20
1654373700000|2022-06-04 20:15:00|29659.4|29568.4|29664.7|29573.7|29664.7|29573.7|29659.4|29568.4|22
1654373710000|2022-06-04 20:15:10|29664.6|29573.6|29663.1|29572.1|29664.8|29573.8|29662.9|29571.9|18
1654373720000|2022-06-04 20:15:20|29663.5|29572.5|29671.2|29580.2|29672.1|29581.1|29663.5|29572.5|16
1654373740000|2022-06-04 20:15:40|29671.4|29580.4|29673.6|29582.6|29673.6|29582.6|29671.1|29580.1|16
1654373750000|2022-06-04 20:15:50|29673.9|29582.9|29673.7|29582.7|29673.9|29582.9|29673.3|29582.3|15
1654373760000|2022-06-04 20:16:00|29673.5|29582.5|29681.1|29590.1|29681.3|29590.3|29673.3|29582.3|16
1654373770000|2022-06-04 20:16:10|29681.4|29590.4|29689|29598|29689.4|29598.4|29681.4|29590.4|32
1654373780000|2022-06-04 20:16:20|29689.1|29598.1|29690.4|29599.4|29690.5|29599.5|29688.8|29597.8|20
1654373790000|2022-06-04 20:16:30|29690.6|29599.6|29688.2|29597.2|29690.7|29599.7|29688.2|29597.2|24
1654373800000|2022-06-04 20:16:40|29688.4|29597.4|29688.8|29597.8|29688.8|29597.8|29688.2|29597.2|25
1654373810000|2022-06-04 20:16:50|29688.7|29597.7|29687.8|29596.8|29689.2|29598.2|29687.8|29596.8|25
1654373820000|2022-06-04 20:17:00|29688|29597|29691|29600|29691.2|29600.2|29687.6|29596.6|21
1654373830000|2022-06-04 20:17:10|29691.1|29600.1|29701.9|29610.9|29701.9|29610.9|29691|29600|23
1654373840000|2022-06-04 20:17:20|29701.6|29610.6|29705.9|29614.9|29706|29615|29701.6|29610.6|16
1654373850000|2022-06-04 20:17:30|29706.3|29615.3|29706|29615|29706.3|29615.3|29705.4|29614.4|11
1654373860000|2022-06-04 20:17:40|29705.9|29614.9|29704.3|29613.3|29705.9|29614.9|29703.9|29612.9|14
1654373870000|2022-06-04 20:17:50|29703.9|29612.9|29707.6|29616.6|29707.8|29616.8|29703.9|29612.9|11
1654373880000|2022-06-04 20:18:00|29707.3|29616.3|29711.5|29620.5|29712.1|29621.1|29707.3|29616.3|20
1654373890000|2022-06-04 20:18:10|29711.9|29620.9|29719.1|29628.1|29719.2|29628.2|29711.9|29620.9|15
1654373900000|2022-06-04 20:18:20|29719.3|29628.3|29719.3|29628.3|29719.8|29628.8|29719.1|29628.1|11
1654373910000|2022-06-04 20:18:30|29719.4|29628.4|29719.6|29628.6|29719.6|29628.6|29718.9|29627.9|12
1654373920000|2022-06-04 20:18:40|29719.3|29628.3|29722.3|29631.3|29722.7|29631.7|29719.3|29628.3|7
1654373930000|2022-06-04 20:18:50|29722.6|29631.6|29722.6|29631.6|29723.4|29632.4|29721.8|29630.8|14
1654373940000|2022-06-04 20:19:00|29723.7|29632.7|29726.8|29635.8|29727.3|29636.3|29722.9|29631.9|18
1654373950000|2022-06-04 20:19:10|29727.2|29636.2|29730.6|29639.6|29732.2|29641.2|29727.2|29636.2|20
1654373960000|2022-06-04 20:19:20|29731.1|29640.1|29727.4|29636.4|29731.4|29640.4|29726.9|29635.9|23
1654373970000|2022-06-04 20:19:30|29727.3|29636.3|29728.1|29637.1|29729.5|29638.5|29726.9|29635.9|13
1654373980000|2022-06-04 20:19:40|29728|29637|29727.6|29636.6|29728.1|29637.1|29727.6|29636.6|10
1654373990000|2022-06-04 20:19:50|29727.8|29636.8|29728.2|29637.2|29728.4|29637.4|29727.5|29636.5|17
1654374000000|2022-06-04 20:20:00|29727.8|29636.8|29729.8|29638.8|29730.1|29639.1|29727.8|29636.8|22
1654374010000|2022-06-04 20:20:10|29729.9|29638.9|29729.4|29638.4|29729.9|29638.9|29728.4|29637.4|11
1654374020000|2022-06-04 20:20:20|29729.5|29638.5|29730.4|29639.4|29730.4|29639.4|29729.5|29638.5|15
1654374030000|2022-06-04 20:20:30|29730.6|29639.6|29729.8|29638.8|29730.6|29639.6|29729.5|29638.5|13
1654374040000|2022-06-04 20:20:40|29729.7|29638.7|29731|29640|29731|29640|29729.7|29638.7|14
1654374050000|2022-06-04 20:20:50|29731.2|29640.2|29731.2|29640.2|29731.2|29640.2|29730|29639|15
1654374060000|2022-06-04 20:21:00|29731.3|29640.3|29730.6|29639.6|29731.4|29640.4|29730.1|29639.1|20
1654374070000|2022-06-04 20:21:10|29730.2|29639.2|29729.9|29638.9|29730.5|29639.5|29729.9|29638.9|14
1654374080000|2022-06-04 20:21:20|29730|29639|29731|29640|29731.3|29640.3|29730|29639|14
1654374090000|2022-06-04 20:21:30|29731.1|29640.1|29731.6|29640.6|29731.9|29640.9|29731.1|29640.1|11
1654374100000|2022-06-04 20:21:40|29731.5|29640.5|29733.3|29642.3|29733.4|29642.4|29731.5|29640.5|17
1654374110000|2022-06-04 20:21:50|29733.5|29642.5|29730.9|29639.9|29733.6|29642.6|29730.9|29639.9|14
1654374120000|2022-06-04 20:22:00|29730.8|29639.8|29731.1|29640.1|29731.4|29640.4|29730.5|29639.5|20
1654374130000|2022-06-04 20:22:10|29731.3|29640.3|29731.3|29640.3|29731.8|29640.8|29729.9|29638.9|25
1654374140000|2022-06-04 20:22:20|29731.4|29640.4|29732.5|29641.5|29733.6|29642.6|29731|29640|20
1654374150000|2022-06-04 20:22:30|29732.7|29641.7|29732.6|29641.6|29733.2|29642.2|29732.5|29641.5|12
1654374160000|2022-06-04 20:22:40|29732.5|29641.5|29729.3|29638.3|29732.5|29641.5|29729.1|29638.1|9
1654374170000|2022-06-04 20:22:50|29729.1|29638.1|29727.8|29636.8|29729.1|29638.1|29727.4|29636.4|20
1654374180000|2022-06-04 20:23:00|29727.4|29636.4|29727.3|29636.3|29728.2|29637.2|29726.8|29635.8|21
1654374190000|2022-06-04 20:23:10|29727.1|29636.1|29726|29635|29727.1|29636.1|29725.9|29634.9|11
1654374200000|2022-06-04 20:23:20|29726.2|29635.2|29726.2|29635.2|29726.9|29635.9|29726.1|29635.1|9
1654374210000|2022-06-04 20:23:30|29726.5|29635.5|29726.7|29635.7|29727.6|29636.6|29726.3|29635.3|13
1654374220000|2022-06-04 20:23:40|29726.9|29635.9|29726.7|29635.7|29727.2|29636.2|29726.2|29635.2|15
1654374230000|2022-06-04 20:23:50|29726.5|29635.5|29726.6|29635.6|29726.9|29635.9|29726.5|29635.5|8
1654374240000|2022-06-04 20:24:00|29726.5|29635.5|29726.3|29635.3|29726.8|29635.8|29726.3|29635.3|12
1654374250000|2022-06-04 20:24:10|29726.4|29635.4|29726.9|29635.9|29727.4|29636.4|29725.5|29634.5|21
1654374260000|2022-06-04 20:24:20|29727.5|29636.5|29727.5|29636.5|29727.7|29636.7|29726.4|29635.4|19
1654374270000|2022-06-04 20:24:30|29727.4|29636.4|29726.8|29635.8|29727.5|29636.5|29726.7|29635.7|12
1654374280000|2022-06-04 20:24:40|29727.2|29636.2|29726.1|29635.1|29727.2|29636.2|29726.1|29635.1|17
1654374290000|2022-06-04 20:24:50|29726.2|29635.2|29726.6|29635.6|29727.1|29636.1|29726.2|29635.2|12
1654374300000|2022-06-04 20:25:00|29726.8|29635.8|29726.1|29635.1|29729.4|29638.4|29726.1|29635.1|15
1654374310000|2022-06-04 20:25:10|29726.3|29635.3|29726.8|29635.8|29727|29636|29726.1|29635.1|15
1654374320000|2022-06-04 20:25:20|29727.1|29636.1|29727|29636|29727.3|29636.3|29726.5|29635.5|16
1654374330000|2022-06-04 20:25:30|29726.9|29635.9|29726.5|29635.5|29727.3|29636.3|29726.3|29635.3|23
1654374340000|2022-06-04 20:25:40|29726.4|29635.4|29731|29640|29732|29641|29726.4|29635.4|26
1654374350000|2022-06-04 20:25:50|29731.3|29640.3|29731.7|29640.7|29731.8|29640.8|29730.5|29639.5|16
1654374360000|2022-06-04 20:26:00|29731.4|29640.4|29731.7|29640.7|29731.9|29640.9|29730.9|29639.9|20
1654374370000|2022-06-04 20:26:10|29731.6|29640.6|29730.5|29639.5|29731.9|29640.9|29730|29639|20
1654374380000|2022-06-04 20:26:20|29730.9|29639.9|29739.5|29648.5|29739.5|29648.5|29725.3|29634.3|18
1654374390000|2022-06-04 20:26:30|29740.8|29649.8|29750.4|29659.4|29750.7|29659.7|29740.2|29649.2|18
1654374400000|2022-06-04 20:26:40|29750.7|29659.7|29749.8|29658.8|29750.7|29659.7|29749.1|29658.1|19
1654374410000|2022-06-04 20:26:50|29749.3|29658.3|29750|29659|29750.9|29659.9|29749.3|29658.3|23
1654374420000|2022-06-04 20:27:00|29749.8|29658.8|29750.2|29659.2|29751|29660|29749|29658|22
1654374430000|2022-06-04 20:27:10|29750|29659|29749.5|29658.5|29750.6|29659.6|29749.5|29658.5|16
1654374440000|2022-06-04 20:27:20|29749.6|29658.6|29752.2|29661.2|29752.9|29661.9|29749.6|29658.6|25
1654374450000|2022-06-04 20:27:30|29752.3|29661.3|29751.2|29660.2|29752.3|29661.3|29750.8|29659.8|14
1654374460000|2022-06-04 20:27:40|29751.3|29660.3|29751.3|29660.3|29751.5|29660.5|29751.2|29660.2|9
1654374470000|2022-06-04 20:27:50|29750.5|29659.5|29751.3|29660.3|29751.4|29660.4|29749.9|29658.9|16
1654374480000|2022-06-04 20:28:00|29751.1|29660.1|29751.8|29660.8|29752.1|29661.1|29751|29660|21
1654374490000|2022-06-04 20:28:10|29752|29661|29750.1|29659.1|29752.2|29661.2|29750.1|29659.1|25
1654374500000|2022-06-04 20:28:20|29750.2|29659.2|29750.4|29659.4|29751.1|29660.1|29749.9|29658.9|21
1654374510000|2022-06-04 20:28:30|29750.5|29659.5|29751.9|29660.9|29751.9|29660.9|29750.3|29659.3|18
1654374520000|2022-06-04 20:28:40|29751.8|29660.8|29751.1|29660.1|29751.9|29660.9|29751|29660|14
1654374530000|2022-06-04 20:28:50|29751|29660|29750.2|29659.2|29751|29660|29749.8|29658.8|14
1654374540000|2022-06-04 20:29:00|29750.7|29659.7|29750.6|29659.6|29751.1|29660.1|29750.6|29659.6|14
1654374550000|2022-06-04 20:29:10|29750.5|29659.5|29750.7|29659.7|29750.8|29659.8|29750.5|29659.5|12
1654374560000|2022-06-04 20:29:20|29750.8|29659.8|29750.7|29659.7|29751.5|29660.5|29750.7|29659.7|14
1654374570000|2022-06-04 20:29:30|29750.6|29659.6|29750.8|29659.8|29751.4|29660.4|29750.6|29659.6|10
1654374580000|2022-06-04 20:29:40|29751.1|29660.1|29749.8|29658.8|29751.1|29660.1|29749.4|29658.4|20
1654374590000|2022-06-04 20:29:50|29750|29659|29737.9|29646.9|29750.1|29659.1|29737.9|29646.9|12
1654374600000|2022-06-04 20:30:00|29738.2|29647.2|29747.1|29656.1|29747.6|29656.6|29738.2|29647.2|26
1654374610000|2022-06-04 20:30:10|29747.2|29656.2|29747.4|29656.4|29747.5|29656.5|29747.1|29656.1|9
1654374620000|2022-06-04 20:30:20|29747|29656|29745.1|29654.1|29747|29656|29744.8|29653.8|15
1654374630000|2022-06-04 20:30:30|29745.2|29654.2|29746.5|29655.5|29746.7|29655.7|29745.2|29654.2|9
1654374640000|2022-06-04 20:30:40|29746.7|29655.7|29745.3|29654.3|29746.7|29655.7|29745.2|29654.2|4
1654374650000|2022-06-04 20:30:50|29745.5|29654.5|29746.7|29655.7|29746.7|29655.7|29745.5|29654.5|5
1654374660000|2022-06-04 20:31:00|29746.8|29655.8|29747.4|29656.4|29747.5|29656.5|29746.7|29655.7|6
1654374670000|2022-06-04 20:31:10|29747.5|29656.5|29748.1|29657.1|29748.3|29657.3|29747.3|29656.3|15
1654374680000|2022-06-04 20:31:20|29748.2|29657.2|29750.1|29659.1|29750.1|29659.1|29748|29657|12
1654374690000|2022-06-04 20:31:30|29750.7|29659.7|29756.8|29665.8|29757.1|29666.1|29750.7|29659.7|18
1654374700000|2022-06-04 20:31:40|29756.4|29665.4|29758.7|29667.7|29759|29668|29756.3|29665.3|18
1654374710000|2022-06-04 20:31:50|29758.9|29667.9|29759|29668|29759.8|29668.8|29758.6|29667.6|26
1654374720000|2022-06-04 20:32:00|29759.1|29668.1|29758.9|29667.9|29759.5|29668.5|29756.8|29665.8|20
1654374730000|2022-06-04 20:32:10|29759.4|29668.4|29761.7|29670.7|29761.7|29670.7|29756.3|29665.3|18
1654374740000|2022-06-04 20:32:20|29761.6|29670.6|29761.4|29670.4|29761.7|29670.7|29761.3|29670.3|19
1654374750000|2022-06-04 20:32:30|29761.1|29670.1|29761.4|29670.4|29761.9|29670.9|29761.1|29670.1|9
1654374760000|2022-06-04 20:32:40|29761.5|29670.5|29761.8|29670.8|29762.4|29671.4|29760.9|29669.9|11
1654374770000|2022-06-04 20:32:50|29762.5|29671.5|29761.1|29670.1|29762.5|29671.5|29760.9|29669.9|18
1654374780000|2022-06-04 20:33:00|29760.8|29669.8|29760.8|29669.8|29761.8|29670.8|29760.6|29669.6|13
1654374790000|2022-06-04 20:33:10|29761.2|29670.2|29762.6|29671.6|29763.4|29672.4|29761.2|29670.2|21
1654374800000|2022-06-04 20:33:20|29762.2|29671.2|29763.2|29672.2|29764.3|29673.3|29762.2|29671.2|15
1654374810000|2022-06-04 20:33:30|29762|29671|29762.6|29671.6|29762.6|29671.6|29761.4|29670.4|13
1654374820000|2022-06-04 20:33:40|29762.2|29671.2|29759.3|29668.3|29764.2|29673.2|29759.3|29668.3|21
1654374830000|2022-06-04 20:33:50|29759.6|29668.6|29756.7|29665.7|29759.7|29668.7|29756.7|29665.7|11
1654374840000|2022-06-04 20:34:00|29756.8|29665.8|29760.5|29669.5|29761|29670|29756|29665|17
1654374850000|2022-06-04 20:34:10|29760.8|29669.8|29760.5|29669.5|29761.6|29670.6|29760.3|29669.3|16
1654374860000|2022-06-04 20:34:20|29760.8|29669.8|29761.3|29670.3|29761.3|29670.3|29760.8|29669.8|2
1654374870000|2022-06-04 20:34:30|29760.9|29669.9|29761|29670|29761|29670|29760.4|29669.4|5
1654374880000|2022-06-04 20:34:40|29761.1|29670.1|29761.1|29670.1|29761.1|29670.1|29761.1|29670.1|1
1654374890000|2022-06-04 20:34:50|29762.9|29671.9|29764.8|29673.8|29764.8|29673.8|29762.9|29671.9|10
1654374900000|2022-06-04 20:35:00|29765.1|29674.1|29764.2|29673.2|29765.4|29674.4|29764.2|29673.2|13
1654374910000|2022-06-04 20:35:10|29764.3|29673.3|29763.3|29672.3|29764.6|29673.6|29763.3|29672.3|10
1654374920000|2022-06-04 20:35:20|29764.3|29673.3|29763.9|29672.9|29764.3|29673.3|29763.7|29672.7|4
1654374930000|2022-06-04 20:35:30|29764|29673|29763.4|29672.4|29764.4|29673.4|29763.4|29672.4|11
1654374940000|2022-06-04 20:35:40|29763.9|29672.9|29763.4|29672.4|29764.3|29673.3|29763.4|29672.4|8
1654374950000|2022-06-04 20:35:50|29763.5|29672.5|29763.5|29672.5|29763.6|29672.6|29763.5|29672.5|3
1654374960000|2022-06-04 20:36:00|29764.5|29673.5|29764.5|29673.5|29764.8|29673.8|29763.6|29672.6|9
1654374970000|2022-06-04 20:36:10|29764.6|29673.6|29764.5|29673.5|29764.7|29673.7|29763.9|29672.9|4
1654374980000|2022-06-04 20:36:20|29764.4|29673.4|29763.8|29672.8|29764.4|29673.4|29763.8|29672.8|7
1654374990000|2022-06-04 20:36:30|29763.9|29672.9|29764.8|29673.8|29764.8|29673.8|29763.8|29672.8|18
1654375040000|2022-06-04 20:37:20|29764.9|29673.9|29764.9|29673.9|29764.9|29673.9|29764.8|29673.8|3
1654375060000|2022-06-04 20:37:40|29765.2|29674.2|29765.2|29674.2|29765.2|29674.2|29765|29674|4
1654375070000|2022-06-04 20:37:50|29765.3|29674.3|29765.2|29674.2|29765.3|29674.3|29764.3|29673.3|5
1654375080000|2022-06-04 20:38:00|29765.1|29674.1|29764.9|29673.9|29765.1|29674.1|29764.7|29673.7|4
1654375090000|2022-06-04 20:38:10|29764.5|29673.5|29763.9|29672.9|29764.9|29673.9|29763.9|29672.9|11
1654375100000|2022-06-04 20:38:20|29764.7|29673.7|29757.2|29666.2|29764.7|29673.7|29755.5|29664.5|15
1654375110000|2022-06-04 20:38:30|29757.3|29666.3|29754.3|29663.3|29757.3|29666.3|29754.3|29663.3|16
1654375120000|2022-06-04 20:38:40|29754.5|29663.5|29753.6|29662.6|29754.6|29663.6|29753.6|29662.6|7
1654375130000|2022-06-04 20:38:50|29753.8|29662.8|29755.1|29664.1|29756.1|29665.1|29753.8|29662.8|6
1654375140000|2022-06-04 20:39:00|29754.8|29663.8|29756|29665|29756|29665|29754.6|29663.6|8
1654375150000|2022-06-04 20:39:10|29754.8|29663.8|29754.3|29663.3|29755|29664|29754.1|29663.1|14
1654375160000|2022-06-04 20:39:20|29754.4|29663.4|29755.3|29664.3|29755.3|29664.3|29754.2|29663.2|7
1654375170000|2022-06-04 20:39:30|29755.2|29664.2|29762.6|29671.6|29763.2|29672.2|29755.2|29664.2|20
1654375180000|2022-06-04 20:39:40|29762.5|29671.5|29762.3|29671.3|29762.6|29671.6|29762|29671|11
1654375190000|2022-06-04 20:39:50|29762|29671|29761.6|29670.6|29762|29671|29761.6|29670.6|9
1654375200000|2022-06-04 20:40:00|29761.8|29670.8|29759|29668|29761.8|29670.8|29758.8|29667.8|15
1654375210000|2022-06-04 20:40:10|29758.7|29667.7|29759.5|29668.5|29759.5|29668.5|29758.7|29667.7|3
1654375220000|2022-06-04 20:40:20|29758.8|29667.8|29758.8|29667.8|29758.8|29667.8|29758.8|29667.8|1
1654375230000|2022-06-04 20:40:30|29758.9|29667.9|29758.8|29667.8|29758.9|29667.9|29758.8|29667.8|6
1654375240000|2022-06-04 20:40:40|29758.6|29667.6|29758.9|29667.9|29758.9|29667.9|29758.4|29667.4|15
1654375250000|2022-06-04 20:40:50|29759|29668|29758.4|29667.4|29759|29668|29758.4|29667.4|7
1654375260000|2022-06-04 20:41:00|29758.6|29667.6|29758.6|29667.6|29758.7|29667.7|29758.4|29667.4|12
1654375270000|2022-06-04 20:41:10|29759.4|29668.4|29761.1|29670.1|29762.7|29671.7|29759.4|29668.4|15
1654375280000|2022-06-04 20:41:20|29761.6|29670.6|29762|29671|29762.3|29671.3|29760.4|29669.4|23
1654375290000|2022-06-04 20:41:30|29760.5|29669.5|29759.6|29668.6|29761.5|29670.5|29759.6|29668.6|12
1654375300000|2022-06-04 20:41:40|29759.5|29668.5|29759|29668|29760.3|29669.3|29758.7|29667.7|12
1654375310000|2022-06-04 20:41:50|29758.8|29667.8|29759.3|29668.3|29760|29669|29758.5|29667.5|12
1654375320000|2022-06-04 20:42:00|29759.2|29668.2|29758.4|29667.4|29759.2|29668.2|29758.4|29667.4|15
1654375330000|2022-06-04 20:42:10|29758.6|29667.6|29759|29668|29759.3|29668.3|29758.4|29667.4|20
1654375340000|2022-06-04 20:42:20|29758.9|29667.9|29758.9|29667.9|29759.2|29668.2|29758.7|29667.7|6
1654375350000|2022-06-04 20:42:30|29759|29668|29758.7|29667.7|29759.8|29668.8|29758.6|29667.6|14
1654375360000|2022-06-04 20:42:40|29758.6|29667.6|29759.4|29668.4|29759.4|29668.4|29758.3|29667.3|7
1654375380000|2022-06-04 20:43:00|29759.2|29668.2|29759.2|29668.2|29759.2|29668.2|29759.2|29668.2|1
1654375390000|2022-06-04 20:43:10|29757.7|29666.7|29757.5|29666.5|29757.7|29666.7|29757.5|29666.5|2
1654375400000|2022-06-04 20:43:20|29757.4|29666.4|29757.4|29666.4|29757.4|29666.4|29757.4|29666.4|1
1654375410000|2022-06-04 20:43:30|29757.5|29666.5|29757.4|29666.4|29757.6|29666.6|29757.4|29666.4|5
1654375420000|2022-06-04 20:43:40|29757.6|29666.6|29757.5|29666.5|29757.9|29666.9|29756.9|29665.9|10
1654375430000|2022-06-04 20:43:50|29757.4|29666.4|29757.4|29666.4|29757.4|29666.4|29757.4|29666.4|1
1654375440000|2022-06-04 20:44:00|29757.5|29666.5|29757.5|29666.5|29757.5|29666.5|29757.5|29666.5|1
1654375450000|2022-06-04 20:44:10|29757.4|29666.4|29761.4|29670.4|29763.5|29672.5|29757.4|29666.4|20
1654375460000|2022-06-04 20:44:20|29761.3|29670.3|29761|29670|29761.9|29670.9|29760.7|29669.7|18
1654375470000|2022-06-04 20:44:30|29761.1|29670.1|29760.8|29669.8|29761.5|29670.5|29760.8|29669.8|13
1654375480000|2022-06-04 20:44:40|29760.6|29669.6|29760.4|29669.4|29760.9|29669.9|29760.4|29669.4|15
1654375490000|2022-06-04 20:44:50|29760.2|29669.2|29762.1|29671.1|29762.4|29671.4|29760.2|29669.2|15
1654375500000|2022-06-04 20:45:00|29761.9|29670.9|29762.1|29671.1|29762.5|29671.5|29761.6|29670.6|16
1654375510000|2022-06-04 20:45:10|29762.2|29671.2|29762|29671|29762.6|29671.6|29761.3|29670.3|14
1654375520000|2022-06-04 20:45:20|29761.8|29670.8|29761.9|29670.9|29761.9|29670.9|29761.5|29670.5|9
1654375530000|2022-06-04 20:45:30|29761.8|29670.8|29762|29671|29765.6|29674.6|29761.5|29670.5|22
1654375540000|2022-06-04 20:45:40|29761.6|29670.6|29760.9|29669.9|29761.6|29670.6|29760.5|29669.5|13
1654375550000|2022-06-04 20:45:50|29762|29671|29760.6|29669.6|29762|29671|29760.3|29669.3|17
1654375560000|2022-06-04 20:46:00|29760.9|29669.9|29759.9|29668.9|29760.9|29669.9|29759.5|29668.5|11
1654375570000|2022-06-04 20:46:10|29760.1|29669.1|29759.2|29668.2|29760.1|29669.1|29758.9|29667.9|8
1654375580000|2022-06-04 20:46:20|29759.5|29668.5|29759.9|29668.9|29760|29669|29759.2|29668.2|13
1654375590000|2022-06-04 20:46:30|29760.2|29669.2|29761.8|29670.8|29762.4|29671.4|29760.2|29669.2|18
1654375600000|2022-06-04 20:46:40|29761.7|29670.7|29761.4|29670.4|29762.1|29671.1|29761.3|29670.3|14
1654375610000|2022-06-04 20:46:50|29761.6|29670.6|29761.2|29670.2|29761.6|29670.6|29761.2|29670.2|4
1654375620000|2022-06-04 20:47:00|29761.1|29670.1|29759.7|29668.7|29762.3|29671.3|29759.7|29668.7|14
1654375630000|2022-06-04 20:47:10|29760|29669|29760.1|29669.1|29760.1|29669.1|29759.9|29668.9|5
1654375640000|2022-06-04 20:47:20|29759.9|29668.9|29759.7|29668.7|29760|29669|29759.5|29668.5|5
1654375650000|2022-06-04 20:47:30|29759.5|29668.5|29759.5|29668.5|29760|29669|29759.5|29668.5|12
1654375660000|2022-06-04 20:47:40|29759.9|29668.9|29759.4|29668.4|29760.1|29669.1|29759.2|29668.2|11
1654375670000|2022-06-04 20:47:50|29759.1|29668.1|29759.3|29668.3|29759.4|29668.4|29759|29668|8
1654375680000|2022-06-04 20:48:00|29759.4|29668.4|29760.2|29669.2|29760.2|29669.2|29759.1|29668.1|7
1654375690000|2022-06-04 20:48:10|29760.1|29669.1|29760.2|29669.2|29760.2|29669.2|29760|29669|6
1654375700000|2022-06-04 20:48:20|29759.5|29668.5|29759.3|29668.3|29760.7|29669.7|29759.3|29668.3|16
1654375710000|2022-06-04 20:48:30|29759.1|29668.1|29759.1|29668.1|29759.4|29668.4|29758.9|29667.9|16
1654375720000|2022-06-04 20:48:40|29759.5|29668.5|29759.5|29668.5|29760.4|29669.4|29759.2|29668.2|16
1654375730000|2022-06-04 20:48:50|29759.3|29668.3|29759.5|29668.5|29759.7|29668.7|29759.3|29668.3|6
1654375740000|2022-06-04 20:49:00|29759.6|29668.6|29759.5|29668.5|29759.8|29668.8|29759.1|29668.1|6
1654375750000|2022-06-04 20:49:10|29759.6|29668.6|29759.6|29668.6|29759.8|29668.8|29759.5|29668.5|10
1654375760000|2022-06-04 20:49:20|29760.1|29669.1|29759.5|29668.5|29760.1|29669.1|29759.3|29668.3|6
1654375770000|2022-06-04 20:49:30|29759.6|29668.6|29759.3|29668.3|29759.9|29668.9|29759.1|29668.1|11
1654375780000|2022-06-04 20:49:40|29759.5|29668.5|29759.4|29668.4|29759.5|29668.5|29759.3|29668.3|3
1654375790000|2022-06-04 20:49:50|29759.6|29668.6|29759.5|29668.5|29759.6|29668.6|29758.8|29667.8|11
1654375800000|2022-06-04 20:50:00|29759.4|29668.4|29758.9|29667.9|29759.4|29668.4|29758.9|29667.9|14
1654375810000|2022-06-04 20:50:10|29759.1|29668.1|29758.8|29667.8|29759.1|29668.1|29758.8|29667.8|5
1654375820000|2022-06-04 20:50:20|29758.6|29667.6|29749.5|29658.5|29758.6|29667.6|29749.1|29658.1|19
1654375830000|2022-06-04 20:50:30|29749.3|29658.3|29750.2|29659.2|29750.6|29659.6|29749.2|29658.2|10
1654375840000|2022-06-04 20:50:40|29750.3|29659.3|29755|29664|29755.3|29664.3|29750.3|29659.3|17
1654375850000|2022-06-04 20:50:50|29755.2|29664.2|29753.1|29662.1|29755.2|29664.2|29753.1|29662.1|10
1654375860000|2022-06-04 20:51:00|29753|29662|29753.4|29662.4|29753.5|29662.5|29753|29662|7
1654375870000|2022-06-04 20:51:10|29753.3|29662.3|29753.1|29662.1|29753.3|29662.3|29753|29662|8
1654375880000|2022-06-04 20:51:20|29752.5|29661.5|29752.6|29661.6|29752.7|29661.7|29752.5|29661.5|3
1654375910000|2022-06-04 20:51:50|29752.3|29661.3|29752.6|29661.6|29752.6|29661.6|29752.3|29661.3|2
1654375920000|2022-06-04 20:52:00|29753.1|29662.1|29753|29662|29753.1|29662.1|29752.4|29661.4|3
1654375930000|2022-06-04 20:52:10|29752.9|29661.9|29752.5|29661.5|29752.9|29661.9|29752.5|29661.5|2
1654375940000|2022-06-04 20:52:20|29752.6|29661.6|29752.6|29661.6|29752.6|29661.6|29752.6|29661.6|1
1654375950000|2022-06-04 20:52:30|29752.4|29661.4|29749.1|29658.1|29752.4|29661.4|29746.2|29655.2|11
1654375960000|2022-06-04 20:52:40|29748.4|29657.4|29753.8|29662.8|29754.3|29663.3|29748.1|29657.1|13
1654375970000|2022-06-04 20:52:50|29753.4|29662.4|29750.9|29659.9|29754.4|29663.4|29750.1|29659.1|12
1654375980000|2022-06-04 20:53:00|29752.6|29661.6|29752.4|29661.4|29752.6|29661.6|29751.8|29660.8|9
1654375990000|2022-06-04 20:53:10|29752|29661|29752.1|29661.1|29752.1|29661.1|29752|29661|2
1654376010000|2022-06-04 20:53:30|29751.3|29660.3|29750|29659|29751.4|29660.4|29749.9|29658.9|5
1654376020000|2022-06-04 20:53:40|29749.9|29658.9|29749.9|29658.9|29750.1|29659.1|29749.8|29658.8|8
1654376030000|2022-06-04 20:53:50|29750|29659|29750.2|29659.2|29750.2|29659.2|29749.8|29658.8|8
1654376040000|2022-06-04 20:54:00|29749.9|29658.9|29749.9|29658.9|29750.2|29659.2|29749.8|29658.8|13
1654376050000|2022-06-04 20:54:10|29749.8|29658.8|29759|29668|29759.2|29668.2|29749.8|29658.8|17
1654376060000|2022-06-04 20:54:20|29759.2|29668.2|29763.4|29672.4|29763.5|29672.5|29757.9|29666.9|19
1654376070000|2022-06-04 20:54:30|29763.7|29672.7|29763.8|29672.8|29764.7|29673.7|29763.2|29672.2|21
1654376080000|2022-06-04 20:54:40|29763.7|29672.7|29762.9|29671.9|29763.8|29672.8|29762.2|29671.2|12
1654376090000|2022-06-04 20:54:50|29762.8|29671.8|29763.6|29672.6|29764|29673|29762.8|29671.8|7
1654376100000|2022-06-04 20:55:00|29763.4|29672.4|29760.9|29669.9|29763.4|29672.4|29760.9|29669.9|16
1654376110000|2022-06-04 20:55:10|29760.8|29669.8|29763.2|29672.2|29763.4|29672.4|29760.8|29669.8|22
1654376120000|2022-06-04 20:55:20|29763.3|29672.3|29763.6|29672.6|29763.9|29672.9|29762.4|29671.4|22
1654376130000|2022-06-04 20:55:30|29763.4|29672.4|29763.5|29672.5|29764.8|29673.8|29763.3|29672.3|23
1654376140000|2022-06-04 20:55:40|29763.6|29672.6|29763.6|29672.6|29764.7|29673.7|29763.2|29672.2|29
1654376150000|2022-06-04 20:55:50|29763.8|29672.8|29764.4|29673.4|29765|29674|29763.5|29672.5|13
1654376160000|2022-06-04 20:56:00|29765|29674|29760.3|29669.3|29765|29674|29759.9|29668.9|19
1654376170000|2022-06-04 20:56:10|29759.9|29668.9|29760|29669|29760.1|29669.1|29759.8|29668.8|9
1654376180000|2022-06-04 20:56:20|29760.3|29669.3|29760.3|29669.3|29760.4|29669.4|29760.1|29669.1|6
1654376190000|2022-06-04 20:56:30|29760.2|29669.2|29760.2|29669.2|29760.6|29669.6|29760.2|29669.2|3
1654376200000|2022-06-04 20:56:40|29760.5|29669.5|29763.9|29672.9|29763.9|29672.9|29760.2|29669.2|11
1654376210000|2022-06-04 20:56:50|29764.4|29673.4|29766.4|29675.4|29768.1|29677.1|29764.4|29673.4|10
1654376220000|2022-06-04 20:57:00|29766|29675|29766|29675|29766|29675|29766|29675|1
1654376230000|2022-06-04 20:57:10|29765.9|29674.9|29767.8|29676.8|29767.9|29676.9|29765.9|29674.9|18
1654376240000|2022-06-04 20:57:20|29768|29677|29766.9|29675.9|29768|29677|29766.7|29675.7|14
1654376250000|2022-06-04 20:57:30|29767.2|29676.2|29767.8|29676.8|29767.9|29676.9|29767|29676|8
1654376260000|2022-06-04 20:57:40|29767.9|29676.9|29767.9|29676.9|29767.9|29676.9|29767.9|29676.9|1
1654376270000|2022-06-04 20:57:50|29768.2|29677.2|29768.1|29677.1|29768.2|29677.2|29768|29677|6
1654376280000|2022-06-04 20:58:00|29768.2|29677.2|29768.7|29677.7|29768.7|29677.7|29767.8|29676.8|8
1654376290000|2022-06-04 20:58:10|29767.5|29676.5|29767.6|29676.6|29767.6|29676.6|29767.5|29676.5|2
1654376300000|2022-06-04 20:58:20|29767.5|29676.5|29767.4|29676.4|29767.5|29676.5|29767.4|29676.4|4
1654376310000|2022-06-04 20:58:30|29767.5|29676.5|29767.9|29676.9|29768.3|29677.3|29767.5|29676.5|6
1654376320000|2022-06-04 20:58:40|29768|29677|29776.3|29685.3|29776.3|29685.3|29767.9|29676.9|16
1654376330000|2022-06-04 20:58:50|29777.1|29686.1|29777.7|29686.7|29777.7|29686.7|29776.7|29685.7|15
1654376340000|2022-06-04 20:59:00|29778.1|29687.1|29778.8|29687.8|29779.6|29688.6|29778.1|29687.1|13
1654376350000|2022-06-04 20:59:10|29777.2|29686.2|29775.7|29684.7|29777.2|29686.2|29775.5|29684.5|24
1654376360000|2022-06-04 20:59:20|29776|29685|29777.7|29686.7|29777.9|29686.9|29776|29685|15
1654376370000|2022-06-04 20:59:30|29777.9|29686.9|29779.7|29688.7|29779.7|29688.7|29777.7|29686.7|7
1654376380000|2022-06-04 20:59:40|29780.2|29689.2|29779.4|29688.4|29781.3|29690.3|29778.1|29687.1|15
1654376390000|2022-06-04 20:59:50|29779.5|29688.5|29779.5|29688.5|29779.8|29688.8|29779.2|29688.2|14
1654376400000|2022-06-04 21:00:00|29780.3|29689.3|29780.4|29689.4|29780.7|29689.7|29779.3|29688.3|22
1654376410000|2022-06-04 21:00:10|29780.3|29689.3|29782.7|29691.7|29783.7|29692.7|29780.3|29689.3|11
1654376420000|2022-06-04 21:00:20|29783|29692|29784.8|29693.8|29788.1|29697.1|29782.7|29691.7|22
1654376430000|2022-06-04 21:00:30|29784.6|29693.6|29784.7|29693.7|29784.9|29693.9|29784.1|29693.1|17
1654376440000|2022-06-04 21:00:40|29784.8|29693.8|29784.9|29693.9|29785|29694|29784.3|29693.3|10
1654376450000|2022-06-04 21:00:50|29785.1|29694.1|29784.9|29693.9|29785.1|29694.1|29784.8|29693.8|4
1654376460000|2022-06-04 21:01:00|29784.8|29693.8|29779.3|29688.3|29785.2|29694.2|29778.6|29687.6|23
1654376470000|2022-06-04 21:01:10|29779.7|29688.7|29787.3|29696.3|29787.3|29696.3|29777.8|29686.8|22
1654376480000|2022-06-04 21:01:20|29788.9|29697.9|29786.6|29695.6|29791.8|29700.8|29786.6|29695.6|29
1654376490000|2022-06-04 21:01:30|29789.7|29698.7|29790.5|29699.5|29791.3|29700.3|29789.3|29698.3|20
1654376500000|2022-06-04 21:01:40|29790.6|29699.6|29791.4|29700.4|29791.8|29700.8|29790.4|29699.4|11
1654376510000|2022-06-04 21:01:50|29791.3|29700.3|29792.3|29701.3|29792.3|29701.3|29790.7|29699.7|23
1654376520000|2022-06-04 21:02:00|29792.2|29701.2|29793.2|29702.2|29793.2|29702.2|29791|29700|22
1654376530000|2022-06-04 21:02:10|29793.1|29702.1|29793.2|29702.2|29793.2|29702.2|29792.8|29701.8|12
1654376540000|2022-06-04 21:02:20|29792.2|29701.2|29794.3|29703.3|29794.6|29703.6|29791.6|29700.6|11
1654376550000|2022-06-04 21:02:30|29794.6|29703.6|29794.3|29703.3|29794.6|29703.6|29794.3|29703.3|2
1654376560000|2022-06-04 21:02:40|29794.6|29703.6|29794.8|29703.8|29795.5|29704.5|29794.3|29703.3|15
1654376570000|2022-06-04 21:02:50|29795.2|29704.2|29795.5|29704.5|29795.8|29704.8|29794.3|29703.3|17
1654376580000|2022-06-04 21:03:00|29795.3|29704.3|29795.6|29704.6|29795.6|29704.6|29795|29704|12
1654376590000|2022-06-04 21:03:10|29795.5|29704.5|29795.5|29704.5|29796.2|29705.2|29795.3|29704.3|15
1654376600000|2022-06-04 21:03:20|29795.8|29704.8|29796.5|29705.5|29796.5|29705.5|29795.8|29704.8|11
1654376610000|2022-06-04 21:03:30|29796.3|29705.3|29795.4|29704.4|29796.8|29705.8|29795.4|29704.4|24
1654376620000|2022-06-04 21:03:40|29795.5|29704.5|29796.1|29705.1|29796.2|29705.2|29795.3|29704.3|14
1654376630000|2022-06-04 21:03:50|29795.9|29704.9|29797.1|29706.1|29797.2|29706.2|29795.7|29704.7|18
1654376640000|2022-06-04 21:04:00|29796.9|29705.9|29797.2|29706.2|29797.4|29706.4|29796.6|29705.6|13
1654376650000|2022-06-04 21:04:10|29796.9|29705.9|29798.2|29707.2|29798.2|29707.2|29796.9|29705.9|10
1654376660000|2022-06-04 21:04:20|29798.9|29707.9|29799.6|29708.6|29800.1|29709.1|29798.7|29707.7|13
1654376670000|2022-06-04 21:04:30|29799.9|29708.9|29799.8|29708.8|29800.6|29709.6|29799.6|29708.6|7
1654376680000|2022-06-04 21:04:40|29800.3|29709.3|29798.4|29707.4|29801.6|29710.6|29798.3|29707.3|22
1654376690000|2022-06-04 21:04:50|29798.6|29707.6|29800.2|29709.2|29800.6|29709.6|29798.3|29707.3|14
1654376700000|2022-06-04 21:05:00|29800.3|29709.3|29800.8|29709.8|29801.4|29710.4|29800.2|29709.2|19
1654376710000|2022-06-04 21:05:10|29800.9|29709.9|29804.1|29713.1|29804.1|29713.1|29800.9|29709.9|26
1654376720000|2022-06-04 21:05:20|29803.3|29712.3|29803.2|29712.2|29804|29713|29801.8|29710.8|30
1654376730000|2022-06-04 21:05:30|29802.6|29711.6|29804.2|29713.2|29804.5|29713.5|29802.4|29711.4|25
1654376740000|2022-06-04 21:05:40|29804.1|29713.1|29804.5|29713.5|29804.5|29713.5|29803.6|29712.6|21
1654376750000|2022-06-04 21:05:50|29804.8|29713.8|29802.5|29711.5|29804.8|29713.8|29802|29711|12
1654376760000|2022-06-04 21:06:00|29803.2|29712.2|29799.7|29708.7|29803.2|29712.2|29799.2|29708.2|25
1654376770000|2022-06-04 21:06:10|29800|29709|29798.2|29707.2|29800|29709|29798.2|29707.2|17
1654376780000|2022-06-04 21:06:20|29798.5|29707.5|29799.8|29708.8|29799.8|29708.8|29797.6|29706.6|19
1654376790000|2022-06-04 21:06:30|29799.6|29708.6|29799|29708|29799.7|29708.7|29798.5|29707.5|18
1654376800000|2022-06-04 21:06:40|29799.1|29708.1|29799.2|29708.2|29800.3|29709.3|29799|29708|14
1654376810000|2022-06-04 21:06:50|29799.1|29708.1|29799.2|29708.2|29799.8|29708.8|29798.6|29707.6|22
1654376820000|2022-06-04 21:07:00|29800.2|29709.2|29799|29708|29800.6|29709.6|29799|29708|17
1654376830000|2022-06-04 21:07:10|29799.4|29708.4|29799.5|29708.5|29800.6|29709.6|29798.7|29707.7|14
1654376840000|2022-06-04 21:07:20|29799.4|29708.4|29799.1|29708.1|29799.5|29708.5|29798.6|29707.6|16
1654376850000|2022-06-04 21:07:30|29799.2|29708.2|29799.3|29708.3|29799.3|29708.3|29799|29708|8
1654376860000|2022-06-04 21:07:40|29799.2|29708.2|29799.1|29708.1|29799.4|29708.4|29799|29708|14
1654376870000|2022-06-04 21:07:50|29799|29708|29798.4|29707.4|29799.4|29708.4|29798.4|29707.4|21
1654376880000|2022-06-04 21:08:00|29798.5|29707.5|29798.2|29707.2|29798.6|29707.6|29798.1|29707.1|12
1654376890000|2022-06-04 21:08:10|29798.1|29707.1|29798.7|29707.7|29798.8|29707.8|29798.1|29707.1|16
1654376900000|2022-06-04 21:08:20|29798.3|29707.3|29798.1|29707.1|29798.5|29707.5|29798|29707|13
1654376910000|2022-06-04 21:08:30|29798|29707|29799.1|29708.1|29799.1|29708.1|29798|29707|16
1654376920000|2022-06-04 21:08:40|29799.2|29708.2|29798.2|29707.2|29799.2|29708.2|29797.7|29706.7|16
1654376930000|2022-06-04 21:08:50|29798.1|29707.1|29798.4|29707.4|29798.4|29707.4|29797.8|29706.8|8
1654376940000|2022-06-04 21:09:00|29798.3|29707.3|29802.1|29711.1|29802.2|29711.2|29798|29707|11
1654376950000|2022-06-04 21:09:10|29802.2|29711.2|29801.9|29710.9|29802.2|29711.2|29801.9|29710.9|6
1654376960000|2022-06-04 21:09:20|29802.9|29711.9|29803|29712|29803.8|29712.8|29802.7|29711.7|11
1654376970000|2022-06-04 21:09:30|29803.1|29712.1|29802.2|29711.2|29803.1|29712.1|29802.2|29711.2|10
1654376980000|2022-06-04 21:09:40|29798.9|29707.9|29793.8|29702.8|29798.9|29707.9|29793.8|29702.8|23
1654376990000|2022-06-04 21:09:50|29793.6|29702.6|29794.1|29703.1|29794.5|29703.5|29793.4|29702.4|23
1654377000000|2022-06-04 21:10:00|29794.2|29703.2|29793.3|29702.3|29794.5|29703.5|29793.3|29702.3|15
1654377010000|2022-06-04 21:10:10|29793|29702|29792.8|29701.8|29793|29702|29792.5|29701.5|13
1654377020000|2022-06-04 21:10:20|29792.9|29701.9|29794.3|29703.3|29795|29704|29792.7|29701.7|21
1654377030000|2022-06-04 21:10:30|29794.4|29703.4|29794.6|29703.6|29794.6|29703.6|29794.3|29703.3|8
1654377040000|2022-06-04 21:10:40|29794.5|29703.5|29794.5|29703.5|29794.8|29703.8|29794|29703|17
1654377050000|2022-06-04 21:10:50|29794.4|29703.4|29794.6|29703.6|29794.9|29703.9|29793.9|29702.9|21
1654377060000|2022-06-04 21:11:00|29793.8|29702.8|29794.9|29703.9|29794.9|29703.9|29793.8|29702.8|6
1654377070000|2022-06-04 21:11:10|29794.8|29703.8|29795.2|29704.2|29795.5|29704.5|29794.8|29703.8|15
1654377080000|2022-06-04 21:11:20|29795.3|29704.3|29793.8|29702.8|29795.3|29704.3|29793.6|29702.6|14
1654377090000|2022-06-04 21:11:30|29794|29703|29793.8|29702.8|29794.2|29703.2|29793.7|29702.7|8
1654377100000|2022-06-04 21:11:40|29793.7|29702.7|29793.5|29702.5|29793.7|29702.7|29793|29702|11
1654377110000|2022-06-04 21:11:50|29793.4|29702.4|29793.7|29702.7|29794|29703|29793.3|29702.3|14
1654377120000|2022-06-04 21:12:00|29793.8|29702.8|29792.3|29701.3|29793.8|29702.8|29791.9|29700.9|24
1654377130000|2022-06-04 21:12:10|29792.2|29701.2|29791.7|29700.7|29792.4|29701.4|29791.3|29700.3|12
1654377140000|2022-06-04 21:12:20|29790.6|29699.6|29792.3|29701.3|29792.5|29701.5|29790.5|29699.5|19
1654377150000|2022-06-04 21:12:30|29792.5|29701.5|29792.1|29701.1|29792.6|29701.6|29791.2|29700.2|17
1654377160000|2022-06-04 21:12:40|29792.2|29701.2|29792|29701|29792.5|29701.5|29791.7|29700.7|17
1654377170000|2022-06-04 21:12:50|29791.9|29700.9|29793|29702|29793|29702|29790.4|29699.4|19
1654377180000|2022-06-04 21:13:00|29792|29701|29790.6|29699.6|29792.3|29701.3|29790.6|29699.6|17
1654377190000|2022-06-04 21:13:10|29790.9|29699.9|29791.7|29700.7|29792.1|29701.1|29790.9|29699.9|11
1654377200000|2022-06-04 21:13:20|29791.8|29700.8|29792|29701|29792.1|29701.1|29791.7|29700.7|6
1654377210000|2022-06-04 21:13:30|29791.8|29700.8|29792|29701|29792|29701|29791|29700|13
1654377220000|2022-06-04 21:13:40|29792.3|29701.3|29792.6|29701.6|29792.8|29701.8|29792.2|29701.2|12
1654377230000|2022-06-04 21:13:50|29792.2|29701.2|29792.4|29701.4|29792.4|29701.4|29791.7|29700.7|13
1654377240000|2022-06-04 21:14:00|29792.3|29701.3|29791.9|29700.9|29792.4|29701.4|29791.9|29700.9|18
1654377250000|2022-06-04 21:14:10|29791.8|29700.8|29792|29701|29792|29701|29791.8|29700.8|8
1654377260000|2022-06-04 21:14:20|29791.8|29700.8|29793|29702|29793|29702|29791.8|29700.8|14
1654377270000|2022-06-04 21:14:30|29793.1|29702.1|29793|29702|29793.2|29702.2|29792.8|29701.8|8
1654377280000|2022-06-04 21:14:40|29793.1|29702.1|29792.6|29701.6|29793.1|29702.1|29792.4|29701.4|6
1654377290000|2022-06-04 21:14:50|29792.4|29701.4|29793.1|29702.1|29793.1|29702.1|29792.2|29701.2|12
1654377300000|2022-06-04 21:15:00|29793.3|29702.3|29801.1|29710.1|29801.1|29710.1|29793.3|29702.3|20
1654377310000|2022-06-04 21:15:10|29801|29710|29801.1|29710.1|29801.4|29710.4|29800|29709|13
1654377320000|2022-06-04 21:15:20|29801.4|29710.4|29802.7|29711.7|29802.9|29711.9|29801.4|29710.4|13
1654377330000|2022-06-04 21:15:30|29802.6|29711.6|29801.9|29710.9|29802.7|29711.7|29801.7|29710.7|9
1654377340000|2022-06-04 21:15:40|29802.1|29711.1|29802.1|29711.1|29802.6|29711.6|29801.9|29710.9|11
1654377350000|2022-06-04 21:15:50|29802|29711|29801.6|29710.6|29802.7|29711.7|29801.5|29710.5|15
1654377360000|2022-06-04 21:16:00|29801.8|29710.8|29799.3|29708.3|29801.9|29710.9|29799|29708|15
1654377370000|2022-06-04 21:16:10|29799.4|29708.4|29800.7|29709.7|29800.9|29709.9|29799.4|29708.4|13
1654377380000|2022-06-04 21:16:20|29800.6|29709.6|29801.5|29710.5|29801.5|29710.5|29800.4|29709.4|7
1654377390000|2022-06-04 21:16:30|29801.2|29710.2|29801.2|29710.2|29801.4|29710.4|29800.5|29709.5|11
1654377400000|2022-06-04 21:16:40|29801.4|29710.4|29800.8|29709.8|29801.7|29710.7|29800.8|29709.8|13
1654377410000|2022-06-04 21:16:50|29800.9|29709.9|29800.9|29709.9|29800.9|29709.9|29800.8|29709.8|3
1654377420000|2022-06-04 21:17:00|29800.5|29709.5|29801|29710|29801.1|29710.1|29800.3|29709.3|12
1654377430000|2022-06-04 21:17:10|29801.3|29710.3|29800.8|29709.8|29801.4|29710.4|29800.8|29709.8|10
1654377440000|2022-06-04 21:17:20|29800.9|29709.9|29801.4|29710.4|29801.7|29710.7|29800.8|29709.8|11
1654377450000|2022-06-04 21:17:30|29801.1|29710.1|29801.6|29710.6|29801.6|29710.6|29800.9|29709.9|13
1654377460000|2022-06-04 21:17:40|29801.1|29710.1|29801.1|29710.1|29801.1|29710.1|29801|29710|3
1654377470000|2022-06-04 21:17:50|29801|29710|29801.1|29710.1|29801.1|29710.1|29801|29710|2
1654377480000|2022-06-04 21:18:00|29800.9|29709.9|29800.3|29709.3|29801.1|29710.1|29800.1|29709.1|12
1654377490000|2022-06-04 21:18:10|29800.2|29709.2|29800.1|29709.1|29800.3|29709.3|29800.1|29709.1|4
1654377500000|2022-06-04 21:18:20|29799.8|29708.8|29798.6|29707.6|29801.5|29710.5|29798.6|29707.6|13
1654377510000|2022-06-04 21:18:30|29798.7|29707.7|29797.7|29706.7|29799.4|29708.4|29797.7|29706.7|13
1654377520000|2022-06-04 21:18:40|29797.5|29706.5|29797.4|29706.4|29797.7|29706.7|29795.7|29704.7|17
1654377530000|2022-06-04 21:18:50|29797.3|29706.3|29797.5|29706.5|29797.6|29706.6|29797.3|29706.3|14
1654377540000|2022-06-04 21:19:00|29797.3|29706.3|29797.3|29706.3|29797.9|29706.9|29797.3|29706.3|27
1654377550000|2022-06-04 21:19:10|29797.5|29706.5|29797.2|29706.2|29797.5|29706.5|29797.2|29706.2|7
1654377560000|2022-06-04 21:19:20|29797.3|29706.3|29797.7|29706.7|29798.2|29707.2|29797.2|29706.2|10
1654377570000|2022-06-04 21:19:30|29797.5|29706.5|29797.6|29706.6|29798|29707|29797.2|29706.2|10
1654377580000|2022-06-04 21:19:40|29797.9|29706.9|29796.4|29705.4|29797.9|29706.9|29796.4|29705.4|6
1654377590000|2022-06-04 21:19:50|29797.4|29706.4|29797.4|29706.4|29797.4|29706.4|29795.1|29704.1|17
1654377600000|2022-06-04 21:20:00|29797.2|29706.2|29797.5|29706.5|29797.6|29706.6|29796.9|29705.9|10
1654377610000|2022-06-04 21:20:10|29797.3|29706.3|29795.3|29704.3|29797.4|29706.4|29795.2|29704.2|19
1654377620000|2022-06-04 21:20:20|29794.7|29703.7|29794.3|29703.3|29795.8|29704.8|29794.2|29703.2|12
1654377630000|2022-06-04 21:20:30|29794|29703|29794.7|29703.7|29794.7|29703.7|29794|29703|8
1654377640000|2022-06-04 21:20:40|29794.3|29703.3|29794.2|29703.2|29795.2|29704.2|29794.1|29703.1|11
1654377650000|2022-06-04 21:20:50|29793.8|29702.8|29793.7|29702.7|29795.4|29704.4|29793.4|29702.4|14
1654377660000|2022-06-04 21:21:00|29793.4|29702.4|29793.5|29702.5|29793.6|29702.6|29793.3|29702.3|9
1654377670000|2022-06-04 21:21:10|29793.7|29702.7|29793.6|29702.6|29793.8|29702.8|29793.6|29702.6|8
1654377680000|2022-06-04 21:21:20|29793.5|29702.5|29793.3|29702.3|29793.8|29702.8|29793.3|29702.3|10
1654377690000|2022-06-04 21:21:30|29793|29702|29793.9|29702.9|29794.5|29703.5|29793|29702|11
1654377700000|2022-06-04 21:21:40|29794.5|29703.5|29793.1|29702.1|29795|29704|29792.9|29701.9|11
1654377710000|2022-06-04 21:21:50|29793|29702|29793.7|29702.7|29794|29703|29792.8|29701.8|19
1654377720000|2022-06-04 21:22:00|29793.8|29702.8|29793.4|29702.4|29794|29703|29793|29702|13
1654377730000|2022-06-04 21:22:10|29792.7|29701.7|29793.3|29702.3|29794|29703|29792.7|29701.7|24
1654377740000|2022-06-04 21:22:20|29793.5|29702.5|29795.8|29704.8|29796.9|29705.9|29793.1|29702.1|20
1654377750000|2022-06-04 21:22:30|29796.1|29705.1|29796.6|29705.6|29797.7|29706.7|29796|29705|15
1654377760000|2022-06-04 21:22:40|29796.7|29705.7|29797.1|29706.1|29798.2|29707.2|29796|29705|13
1654377770000|2022-06-04 21:22:50|29796.9|29705.9|29799.4|29708.4|29799.4|29708.4|29796.9|29705.9|15
1654377780000|2022-06-04 21:23:00|29798.9|29707.9|29799|29708|29800.6|29709.6|29797.3|29706.3|14
1654377790000|2022-06-04 21:23:10|29798.8|29707.8|29798.6|29707.6|29799.3|29708.3|29797.7|29706.7|26
1654377800000|2022-06-04 21:23:20|29798.2|29707.2|29800.9|29709.9|29801|29710|29798.2|29707.2|35
1654377810000|2022-06-04 21:23:30|29801|29710|29802.5|29711.5|29802.5|29711.5|29801|29710|12
1654377820000|2022-06-04 21:23:40|29802.7|29711.7|29803.7|29712.7|29803.8|29712.8|29802.7|29711.7|7
1654377830000|2022-06-04 21:23:50|29803.2|29712.2|29804.5|29713.5|29804.6|29713.6|29803.2|29712.2|14
1654377840000|2022-06-04 21:24:00|29804.6|29713.6|29807.1|29716.1|29807.1|29716.1|29804.6|29713.6|17
1654377850000|2022-06-04 21:24:10|29807|29716|29807|29716|29807.3|29716.3|29807|29716|10
1654377860000|2022-06-04 21:24:20|29806.9|29715.9|29806.4|29715.4|29807.6|29716.6|29806.3|29715.3|17
1654377870000|2022-06-04 21:24:30|29806.5|29715.5|29804.5|29713.5|29807.3|29716.3|29804.2|29713.2|19
1654377880000|2022-06-04 21:24:40|29804.3|29713.3|29803.6|29712.6|29804.5|29713.5|29802.4|29711.4|16
1654377890000|2022-06-04 21:24:50|29803.4|29712.4|29804.1|29713.1|29804.5|29713.5|29803.4|29712.4|19
1654377900000|2022-06-04 21:25:00|29804|29713|29803.3|29712.3|29804.3|29713.3|29803.3|29712.3|15
1654377910000|2022-06-04 21:25:10|29803.2|29712.2|29801.3|29710.3|29803.9|29712.9|29801.3|29710.3|22
1654377920000|2022-06-04 21:25:20|29801.4|29710.4|29801.7|29710.7|29802.1|29711.1|29801.2|29710.2|11
1654377930000|2022-06-04 21:25:30|29801.3|29710.3|29801.3|29710.3|29802.9|29711.9|29801.2|29710.2|27
1654377940000|2022-06-04 21:25:40|29801.7|29710.7|29802.7|29711.7|29802.7|29711.7|29801|29710|25
1654377950000|2022-06-04 21:25:50|29803.1|29712.1|29802.4|29711.4|29803.1|29712.1|29802.4|29711.4|10
1654377960000|2022-06-04 21:26:00|29802.3|29711.3|29802.5|29711.5|29802.5|29711.5|29802.2|29711.2|9
1654377970000|2022-06-04 21:26:10|29802.6|29711.6|29802.7|29711.7|29803|29712|29802.5|29711.5|15
1654377980000|2022-06-04 21:26:20|29802.6|29711.6|29802.2|29711.2|29802.6|29711.6|29802.2|29711.2|6
1654377990000|2022-06-04 21:26:30|29802.5|29711.5|29803|29712|29803|29712|29802.3|29711.3|11
1654378000000|2022-06-04 21:26:40|29802.9|29711.9|29802.9|29711.9|29803.1|29712.1|29802.6|29711.6|11
1654378010000|2022-06-04 21:26:50|29803.4|29712.4|29802.9|29711.9|29803.4|29712.4|29802.9|29711.9|13
1654378020000|2022-06-04 21:27:00|29803.1|29712.1|29803.1|29712.1|29803.1|29712.1|29802.9|29711.9|8
1654378030000|2022-06-04 21:27:10|29803.2|29712.2|29803.1|29712.1|29803.7|29712.7|29803.1|29712.1|18
1654378040000|2022-06-04 21:27:20|29803.2|29712.2|29803.3|29712.3|29803.5|29712.5|29803.2|29712.2|9
1654378050000|2022-06-04 21:27:30|29803.5|29712.5|29803.7|29712.7|29803.7|29712.7|29803.3|29712.3|12
1654378060000|2022-06-04 21:27:40|29803.6|29712.6|29803.1|29712.1|29803.8|29712.8|29803.1|29712.1|14
1654378070000|2022-06-04 21:27:50|29803.5|29712.5|29803.7|29712.7|29803.8|29712.8|29803.3|29712.3|9
1654378080000|2022-06-04 21:28:00|29803.6|29712.6|29803.9|29712.9|29804.5|29713.5|29803.5|29712.5|22
1654378090000|2022-06-04 21:28:10|29802.5|29711.5|29796.2|29705.2|29802.5|29711.5|29795.9|29704.9|12
1654378100000|2022-06-04 21:28:20|29796.5|29705.5|29795.5|29704.5|29796.5|29705.5|29795.3|29704.3|7
1654378110000|2022-06-04 21:28:30|29795.4|29704.4|29795.4|29704.4|29795.5|29704.5|29795.4|29704.4|5
1654378120000|2022-06-04 21:28:40|29795.5|29704.5|29795.5|29704.5|29795.5|29704.5|29795.5|29704.5|1
1654378140000|2022-06-04 21:29:00|29795.3|29704.3|29795.3|29704.3|29795.3|29704.3|29795.3|29704.3|1
1654378160000|2022-06-04 21:29:20|29794.1|29703.1|29793.3|29702.3|29794.2|29703.2|29793.3|29702.3|10
1654378170000|2022-06-04 21:29:30|29793.4|29702.4|29793.1|29702.1|29793.7|29702.7|29793.1|29702.1|12
1654378180000|2022-06-04 21:29:40|29793.2|29702.2|29793.2|29702.2|29793.2|29702.2|29793.2|29702.2|1
1654378190000|2022-06-04 21:29:50|29793.1|29702.1|29792.6|29701.6|29793.2|29702.2|29792.6|29701.6|3
1654378200000|2022-06-04 21:30:00|29792|29701|29792.5|29701.5|29792.5|29701.5|29792|29701|4
1654378210000|2022-06-04 21:30:10|29792.4|29701.4|29792.1|29701.1|29792.4|29701.4|29792.1|29701.1|3
1654378220000|2022-06-04 21:30:20|29790|29699|29790|29699|29790.1|29699.1|29790|29699|3
1654378240000|2022-06-04 21:30:40|29789.9|29698.9|29789.9|29698.9|29789.9|29698.9|29789.8|29698.8|3
1654378250000|2022-06-04 21:30:50|29789.8|29698.8|29789.8|29698.8|29789.9|29698.9|29789.8|29698.8|3
1654378260000|2022-06-04 21:31:00|29789.9|29698.9|29789.3|29698.3|29789.9|29698.9|29789.3|29698.3|6
1654378270000|2022-06-04 21:31:10|29789.2|29698.2|29788.8|29697.8|29789.3|29698.3|29788.8|29697.8|4
1654378280000|2022-06-04 21:31:20|29789.1|29698.1|29787.3|29696.3|29789.1|29698.1|29787.3|29696.3|4
1654378300000|2022-06-04 21:31:40|29787.1|29696.1|29787.1|29696.1|29787.1|29696.1|29787.1|29696.1|1
1654378340000|2022-06-04 21:32:20|29786.3|29695.3|29786.3|29695.3|29786.3|29695.3|29786.3|29695.3|1
1654378350000|2022-06-04 21:32:30|29786.2|29695.2|29785.8|29694.8|29786.2|29695.2|29785.8|29694.8|2
1654378360000|2022-06-04 21:32:40|29785.5|29694.5|29786|29695|29786|29695|29785.5|29694.5|2
1654378370000|2022-06-04 21:32:50|29785.7|29694.7|29783.6|29692.6|29785.7|29694.7|29783.5|29692.5|10
1654378380000|2022-06-04 21:33:00|29784.1|29693.1|29784.9|29693.9|29784.9|29693.9|29784.1|29693.1|5
1654378410000|2022-06-04 21:33:30|29784.8|29693.8|29784.9|29693.9|29784.9|29693.9|29784.8|29693.8|2
1654378420000|2022-06-04 21:33:40|29784.8|29693.8|29785|29694|29785.4|29694.4|29784.8|29693.8|6
1654378460000|2022-06-04 21:34:20|29785.5|29694.5|29785.5|29694.5|29785.8|29694.8|29785.2|29694.2|5
1654378470000|2022-06-04 21:34:30|29785.6|29694.6|29785.5|29694.5|29785.6|29694.6|29785.5|29694.5|4
1654378480000|2022-06-04 21:34:40|29785|29694|29785|29694|29785.5|29694.5|29785|29694|15
1654378490000|2022-06-04 21:34:50|29785.5|29694.5|29785.5|29694.5|29785.5|29694.5|29785|29694|25
1654378500000|2022-06-04 21:35:00|29785|29694|29785.5|29694.5|29785.5|29694.5|29785|29694|26
1654378510000|2022-06-04 21:35:10|29785|29694|29785.5|29694.5|29785.5|29694.5|29785|29694|2
1654378520000|2022-06-04 21:35:20|29785|29694|29782.9|29691.9|29785.5|29694.5|29782.1|29691.1|4
1654378530000|2022-06-04 21:35:30|29783|29692|29783.1|29692.1|29783.1|29692.1|29783|29692|2
1654378540000|2022-06-04 21:35:40|29783.2|29692.2|29782.9|29691.9|29783.2|29692.2|29782.9|29691.9|2
1654378550000|2022-06-04 21:35:50|29782.8|29691.8|29783|29692|29783|29692|29782.8|29691.8|5
1654378560000|2022-06-04 21:36:00|29783.1|29692.1|29783.2|29692.2|29783.2|29692.2|29783.1|29692.1|2
1654378580000|2022-06-04 21:36:20|29783.1|29692.1|29783.6|29692.6|29783.6|29692.6|29783.1|29692.1|4
1654378590000|2022-06-04 21:36:30|29783.5|29692.5|29783.6|29692.6|29783.7|29692.7|29783.5|29692.5|6
1654378600000|2022-06-04 21:36:40|29783.8|29692.8|29784.3|29693.3|29784.3|29693.3|29783.2|29692.2|10
1654378610000|2022-06-04 21:36:50|29784.4|29693.4|29784.6|29693.6|29784.6|29693.6|29784.4|29693.4|3
1654378620000|2022-06-04 21:37:00|29784.5|29693.5|29784.5|29693.5|29784.5|29693.5|29784.3|29693.3|4
1654378630000|2022-06-04 21:37:10|29784.8|29693.8|29785.6|29694.6|29785.7|29694.7|29784.8|29693.8|8
1654378640000|2022-06-04 21:37:20|29786.7|29695.7|29785.8|29694.8|29788|29697|29785.5|29694.5|12
1654378650000|2022-06-04 21:37:30|29786.1|29695.1|29787.9|29696.9|29788.2|29697.2|29786.1|29695.1|9
1654378660000|2022-06-04 21:37:40|29790.2|29699.2|29788.7|29697.7|29790.2|29699.2|29788.7|29697.7|4
1654378670000|2022-06-04 21:37:50|29788.6|29697.6|29788.3|29697.3|29788.6|29697.6|29787.5|29696.5|15
1654378680000|2022-06-04 21:38:00|29787.8|29696.8|29788.6|29697.6|29788.6|29697.6|29787.8|29696.8|7
1654378690000|2022-06-04 21:38:10|29788.5|29697.5|29789.6|29698.6|29789.7|29698.7|29788.5|29697.5|10
1654378700000|2022-06-04 21:38:20|29789.7|29698.7|29791|29700|29791.6|29700.6|29789.7|29698.7|5
1654378710000|2022-06-04 21:38:30|29791.5|29700.5|29791.5|29700.5|29791.5|29700.5|29791.5|29700.5|1
1654378740000|2022-06-04 21:39:00|29791.8|29700.8|29793.5|29702.5|29793.5|29702.5|29791.8|29700.8|15
1654378750000|2022-06-04 21:39:10|29792.9|29701.9|29795.8|29704.8|29795.9|29704.9|29792.9|29701.9|18
1654378760000|2022-06-04 21:39:20|29795.9|29704.9|29796.5|29705.5|29796.5|29705.5|29795.6|29704.6|10
1654378770000|2022-06-04 21:39:30|29796.6|29705.6|29798.1|29707.1|29798.2|29707.2|29796.5|29705.5|19
1654378780000|2022-06-04 21:39:40|29797.8|29706.8|29800.6|29709.6|29800.8|29709.8|29797.8|29706.8|20
1654378790000|2022-06-04 21:39:50|29800.9|29709.9|29801.3|29710.3|29801.4|29710.4|29800.6|29709.6|17
1654378800000|2022-06-04 21:40:00|29801.2|29710.2|29801.3|29710.3|29801.7|29710.7|29801.1|29710.1|21
1654378810000|2022-06-04 21:40:10|29801.5|29710.5|29803.2|29712.2|29803.2|29712.2|29801.3|29710.3|8
1654378820000|2022-06-04 21:40:20|29803.3|29712.3|29804|29713|29804.1|29713.1|29803|29712|9
1654378830000|2022-06-04 21:40:30|29803.8|29712.8|29804.1|29713.1|29804.4|29713.4|29803.8|29712.8|15
1654378840000|2022-06-04 21:40:40|29804.4|29713.4|29803.8|29712.8|29804.4|29713.4|29803.8|29712.8|15
1654378850000|2022-06-04 21:40:50|29804.9|29713.9|29813.9|29722.9|29814.9|29723.9|29804.9|29713.9|24
1654378860000|2022-06-04 21:41:00|29814.1|29723.1|29813.8|29722.8|29814.1|29723.1|29812.6|29721.6|16
1654378870000|2022-06-04 21:41:10|29813.7|29722.7|29814.4|29723.4|29814.7|29723.7|29813.7|29722.7|17
1654378880000|2022-06-04 21:41:20|29814.6|29723.6|29815.7|29724.7|29816.2|29725.2|29814.4|29723.4|21
1654378890000|2022-06-04 21:41:30|29815.8|29724.8|29817|29726|29817.1|29726.1|29815.8|29724.8|14
1654378900000|2022-06-04 21:41:40|29817.1|29726.1|29817.2|29726.2|29817.2|29726.2|29817|29726|9
1654378910000|2022-06-04 21:41:50|29817.3|29726.3|29816.5|29725.5|29817.3|29726.3|29816.5|29725.5|15
1654378920000|2022-06-04 21:42:00|29816.4|29725.4|29816.7|29725.7|29816.8|29725.8|29815|29724|12
1654378930000|2022-06-04 21:42:10|29816.8|29725.8|29817.5|29726.5|29817.5|29726.5|29816.8|29725.8|13
1654378940000|2022-06-04 21:42:20|29817.2|29726.2|29816.6|29725.6|29817.5|29726.5|29816.5|29725.5|16
1654378950000|2022-06-04 21:42:30|29816.8|29725.8|29817|29726|29817|29726|29816|29725|15
1654378960000|2022-06-04 21:42:40|29816.9|29725.9|29816.6|29725.6|29816.9|29725.9|29815.3|29724.3|9
1654378970000|2022-06-04 21:42:50|29816.9|29725.9|29816.9|29725.9|29817|29726|29816.5|29725.5|7
1654378980000|2022-06-04 21:43:00|29817|29726|29818.4|29727.4|29818.4|29727.4|29816.9|29725.9|11
1654378990000|2022-06-04 21:43:10|29819.7|29728.7|29857.3|29766.3|29858.6|29767.6|29819.7|29728.7|28
1654379000000|2022-06-04 21:43:20|29857.4|29766.4|29849.3|29758.3|29858|29767|29849.3|29758.3|28
1654379010000|2022-06-04 21:43:30|29848.9|29757.9|29841.3|29750.3|29848.9|29757.9|29840.9|29749.9|25
1654379020000|2022-06-04 21:43:40|29841.6|29750.6|29826.1|29735.1|29841.6|29750.6|29825.1|29734.1|32
1654379030000|2022-06-04 21:43:50|29826.3|29735.3|29841|29750|29841.1|29750.1|29826.2|29735.2|34
1654379040000|2022-06-04 21:44:00|29841.4|29750.4|29841.8|29750.8|29843.1|29752.1|29841.4|29750.4|25
1654379050000|2022-06-04 21:44:10|29842.7|29751.7|29843.5|29752.5|29844|29753|29841.7|29750.7|27
1654379060000|2022-06-04 21:44:20|29844.2|29753.2|29845.4|29754.4|29845.5|29754.5|29844.2|29753.2|13
1654379070000|2022-06-04 21:44:30|29845.3|29754.3|29845.9|29754.9|29845.9|29754.9|29845.3|29754.3|10
1654379080000|2022-06-04 21:44:40|29846.3|29755.3|29845.8|29754.8|29846.3|29755.3|29845.8|29754.8|19
1654379090000|2022-06-04 21:44:50|29846.3|29755.3|29845.6|29754.6|29846.3|29755.3|29845.3|29754.3|17
1654379100000|2022-06-04 21:45:00|29846|29755|29844.2|29753.2|29846.9|29755.9|29844|29753|26
1654379110000|2022-06-04 21:45:10|29844.3|29753.3|29842.2|29751.2|29844.5|29753.5|29842.2|29751.2|22
1654379120000|2022-06-04 21:45:20|29842.6|29751.6|29841|29750|29843|29752|29840.7|29749.7|24
1654379130000|2022-06-04 21:45:30|29840.5|29749.5|29833|29742|29840.6|29749.6|29833|29742|16
1654379140000|2022-06-04 21:45:40|29833.3|29742.3|29829.6|29738.6|29833.3|29742.3|29829.6|29738.6|13
1654379150000|2022-06-04 21:45:50|29828.9|29737.9|29830.3|29739.3|29830.3|29739.3|29827.8|29736.8|13
1654379160000|2022-06-04 21:46:00|29830.7|29739.7|29830.1|29739.1|29830.7|29739.7|29829.9|29738.9|17
1654379170000|2022-06-04 21:46:10|29830|29739|29830|29739|29830.4|29739.4|29829.9|29738.9|11
1654379180000|2022-06-04 21:46:20|29830.5|29739.5|29831.9|29740.9|29832.5|29741.5|29830.4|29739.4|9
1654379190000|2022-06-04 21:46:30|29832|29741|29830.3|29739.3|29832.6|29741.6|29830.3|29739.3|10
1654379200000|2022-06-04 21:46:40|29829.9|29738.9|29831|29740|29831.4|29740.4|29829.2|29738.2|26
1654379210000|2022-06-04 21:46:50|29830.5|29739.5|29830.5|29739.5|29831|29740|29829.6|29738.6|19
1654379220000|2022-06-04 21:47:00|29830.6|29739.6|29828.4|29737.4|29830.7|29739.7|29828.4|29737.4|22
1654379230000|2022-06-04 21:47:10|29828.5|29737.5|29828|29737|29828.6|29737.6|29828|29737|10
1654379240000|2022-06-04 21:47:20|29828.4|29737.4|29828.3|29737.3|29828.4|29737.4|29828.2|29737.2|8
1654379250000|2022-06-04 21:47:30|29828.1|29737.1|29827.8|29736.8|29828.3|29737.3|29827.7|29736.7|10
1654379260000|2022-06-04 21:47:40|29827.4|29736.4|29823.5|29732.5|29827.5|29736.5|29823.5|29732.5|12
1654379270000|2022-06-04 21:47:50|29822.8|29731.8|29820.9|29729.9|29822.8|29731.8|29820.5|29729.5|12
1654379280000|2022-06-04 21:48:00|29820.8|29729.8|29818.7|29727.7|29820.8|29729.8|29817.5|29726.5|22
1654379290000|2022-06-04 21:48:10|29818.8|29727.8|29813.3|29722.3|29818.8|29727.8|29813.3|29722.3|24
1654379300000|2022-06-04 21:48:20|29812.6|29721.6|29812.4|29721.4|29813.1|29722.1|29811.7|29720.7|18
1654379310000|2022-06-04 21:48:30|29812.3|29721.3|29798.3|29707.3|29812.3|29721.3|29797.9|29706.9|30
1654379320000|2022-06-04 21:48:40|29798.5|29707.5|29797.6|29706.6|29798.5|29707.5|29797.5|29706.5|9
1654379330000|2022-06-04 21:48:50|29797.5|29706.5|29795.8|29704.8|29797.5|29706.5|29795.7|29704.7|5
1654379340000|2022-06-04 21:49:00|29794.5|29703.5|29794.1|29703.1|29794.7|29703.7|29794|29703|19
1654379350000|2022-06-04 21:49:10|29794.2|29703.2|29792|29701|29794.3|29703.3|29791.7|29700.7|13
1654379360000|2022-06-04 21:49:20|29791.9|29700.9|29792|29701|29792.1|29701.1|29791.4|29700.4|9
1654379370000|2022-06-04 21:49:30|29791.9|29700.9|29791.5|29700.5|29792.1|29701.1|29791.4|29700.4|15
1654379380000|2022-06-04 21:49:40|29792|29701|29805.3|29714.3|29805.6|29714.6|29791.8|29700.8|26
1654379390000|2022-06-04 21:49:50|29805|29714|29825.1|29734.1|29825.3|29734.3|29805|29714|23
1654379400000|2022-06-04 21:50:00|29824.7|29733.7|29812.3|29721.3|29825.2|29734.2|29812.3|29721.3|23
1654379410000|2022-06-04 21:50:10|29811.7|29720.7|29807.7|29716.7|29811.7|29720.7|29807|29716|28
1654379420000|2022-06-04 21:50:20|29807.5|29716.5|29808.7|29717.7|29808.7|29717.7|29807.5|29716.5|23
1654379430000|2022-06-04 21:50:30|29808.8|29717.8|29811.1|29720.1|29811.2|29720.2|29808.6|29717.6|20
1654379440000|2022-06-04 21:50:40|29811|29720|29811.8|29720.8|29812.8|29721.8|29811|29720|24
1654379450000|2022-06-04 21:50:50|29811.9|29720.9|29812.8|29721.8|29813|29722|29811.7|29720.7|17
1654379460000|2022-06-04 21:51:00|29812.9|29721.9|29814.4|29723.4|29814.6|29723.6|29812.6|29721.6|18
1654379470000|2022-06-04 21:51:10|29814.3|29723.3|29813.3|29722.3|29814.3|29723.3|29812.8|29721.8|17
1654379480000|2022-06-04 21:51:20|29813.7|29722.7|29812|29721|29813.8|29722.8|29811.2|29720.2|20
1654379490000|2022-06-04 21:51:30|29812.3|29721.3|29813|29722|29813.1|29722.1|29811.1|29720.1|23
1654379500000|2022-06-04 21:51:40|29813.1|29722.1|29812.8|29721.8|29813.1|29722.1|29811.9|29720.9|16
1654379510000|2022-06-04 21:51:50|29813|29722|29813.3|29722.3|29814|29723|29812.6|29721.6|18
1654379520000|2022-06-04 21:52:00|29813.5|29722.5|29825.3|29734.3|29827.5|29736.5|29813.3|29722.3|27
1654379530000|2022-06-04 21:52:10|29825.5|29734.5|29825|29734|29826.3|29735.3|29824.1|29733.1|17
1654379540000|2022-06-04 21:52:20|29824.7|29733.7|29829.4|29738.4|29829.4|29738.4|29824.7|29733.7|22
1654379550000|2022-06-04 21:52:30|29829.7|29738.7|29829.1|29738.1|29829.9|29738.9|29829.1|29738.1|7
1654379560000|2022-06-04 21:52:40|29828.6|29737.6|29828.4|29737.4|29828.7|29737.7|29827.4|29736.4|12
1654379570000|2022-06-04 21:52:50|29828.7|29737.7|29828.7|29737.7|29828.7|29737.7|29828.7|29737.7|1
1654379580000|2022-06-04 21:53:00|29828.3|29737.3|29828.9|29737.9|29828.9|29737.9|29827.8|29736.8|15
1654379590000|2022-06-04 21:53:10|29828.7|29737.7|29827.7|29736.7|29828.7|29737.7|29827.5|29736.5|21
1654379600000|2022-06-04 21:53:20|29828|29737|29828.5|29737.5|29828.5|29737.5|29827.6|29736.6|17
1654379610000|2022-06-04 21:53:30|29829.3|29738.3|29832.2|29741.2|29832.2|29741.2|29827.6|29736.6|21
1654379620000|2022-06-04 21:53:40|29831.7|29740.7|29836.1|29745.1|29836.1|29745.1|29831.7|29740.7|31
1654379630000|2022-06-04 21:53:50|29836|29745|29835.1|29744.1|29836.2|29745.2|29834.3|29743.3|21
1654379640000|2022-06-04 21:54:00|29835.2|29744.2|29836|29745|29836.3|29745.3|29834.6|29743.6|24
1654379650000|2022-06-04 21:54:10|29835.9|29744.9|29835.7|29744.7|29835.9|29744.9|29835.1|29744.1|25
1654379660000|2022-06-04 21:54:20|29835.8|29744.8|29834.7|29743.7|29835.8|29744.8|29834.2|29743.2|26
1654379670000|2022-06-04 21:54:30|29835.4|29744.4|29830.2|29739.2|29835.4|29744.4|29829|29738|24
1654379680000|2022-06-04 21:54:40|29830.4|29739.4|29830.7|29739.7|29830.8|29739.8|29828.9|29737.9|23
1654379690000|2022-06-04 21:54:50|29829.7|29738.7|29829.8|29738.8|29831.2|29740.2|29829.6|29738.6|13
1654379700000|2022-06-04 21:55:00|29830|29739|29830.2|29739.2|29830.7|29739.7|29828.9|29737.9|20
1654379710000|2022-06-04 21:55:10|29829.9|29738.9|29839.8|29748.8|29842.3|29751.3|29829.9|29738.9|25
1654379720000|2022-06-04 21:55:20|29840.1|29749.1|29836|29745|29840.1|29749.1|29833.6|29742.6|29
1654379730000|2022-06-04 21:55:30|29835.4|29744.4|29835.9|29744.9|29836|29745|29833.7|29742.7|23
1654379740000|2022-06-04 21:55:40|29836|29745|29835.3|29744.3|29837.3|29746.3|29835.3|29744.3|26
1654379750000|2022-06-04 21:55:50|29836.2|29745.2|29831.3|29740.3|29836.2|29745.2|29831.3|29740.3|24
1654379760000|2022-06-04 21:56:00|29831.2|29740.2|29831.5|29740.5|29832.4|29741.4|29829.7|29738.7|28
1654379770000|2022-06-04 21:56:10|29831.2|29740.2|29829.2|29738.2|29831.5|29740.5|29828.4|29737.4|25
1654379780000|2022-06-04 21:56:20|29828.8|29737.8|29828.5|29737.5|29829.9|29738.9|29828|29737|19
1654379790000|2022-06-04 21:56:30|29828.1|29737.1|29829.2|29738.2|29829.5|29738.5|29827.9|29736.9|19
1654379800000|2022-06-04 21:56:40|29828.8|29737.8|29827.7|29736.7|29829.2|29738.2|29827.4|29736.4|16
1654379810000|2022-06-04 21:56:50|29828|29737|29828.8|29737.8|29828.8|29737.8|29827.5|29736.5|21
1654379820000|2022-06-04 21:57:00|29828.6|29737.6|29828.8|29737.8|29828.8|29737.8|29828.5|29737.5|14
1654379830000|2022-06-04 21:57:10|29828.6|29737.6|29828.1|29737.1|29828.9|29737.9|29828.1|29737.1|16
1654379840000|2022-06-04 21:57:20|29828.3|29737.3|29828|29737|29828.3|29737.3|29827.9|29736.9|16
1654379850000|2022-06-04 21:57:30|29828.2|29737.2|29828.6|29737.6|29828.6|29737.6|29827.8|29736.8|16
1654379860000|2022-06-04 21:57:40|29828.4|29737.4|29828.5|29737.5|29828.8|29737.8|29828.3|29737.3|23
1654379870000|2022-06-04 21:57:50|29828.3|29737.3|29828.6|29737.6|29829.5|29738.5|29828.1|29737.1|27
1654379880000|2022-06-04 21:58:00|29828.7|29737.7|29828|29737|29828.8|29737.8|29828|29737|23
1654379890000|2022-06-04 21:58:10|29828.2|29737.2|29828.6|29737.6|29828.8|29737.8|29827.7|29736.7|22
1654379900000|2022-06-04 21:58:20|29828.2|29737.2|29828.5|29737.5|29828.7|29737.7|29828.2|29737.2|27
1654379910000|2022-06-04 21:58:30|29828.3|29737.3|29828.9|29737.9|29828.9|29737.9|29828.3|29737.3|18
1654379920000|2022-06-04 21:58:40|29828.6|29737.6|29855.3|29764.3|29858.4|29767.4|29828.6|29737.6|23
1654379930000|2022-06-04 21:58:50|29855|29764|29854.1|29763.1|29855.6|29764.6|29854.1|29763.1|5
1654379940000|2022-06-04 21:59:00|29857.1|29766.1|29861.9|29770.9|29864.5|29773.5|29857.1|29766.1|27
1654379950000|2022-06-04 21:59:10|29861.5|29770.5|29864.3|29773.3|29864.3|29773.3|29861.2|29770.2|13
1654379960000|2022-06-04 21:59:20|29864.4|29773.4|29874.1|29783.1|29874.6|29783.6|29863.9|29772.9|28
1654379970000|2022-06-04 21:59:30|29873|29782|29871.6|29780.6|29873.5|29782.5|29870.8|29779.8|26
1654379980000|2022-06-04 21:59:40|29871.8|29780.8|29871.8|29780.8|29872|29781|29871.7|29780.7|6
1654379990000|2022-06-04 21:59:50|29871.4|29780.4|29866.3|29775.3|29871.4|29780.4|29866.1|29775.1|28
1654380000000|2022-06-04 22:00:00|29866.7|29775.7|29870|29779|29870.7|29779.7|29866.7|29775.7|28
1654380010000|2022-06-04 22:00:10|29869|29778|29867.3|29776.3|29869.3|29778.3|29865.7|29774.7|28
1654380020000|2022-06-04 22:00:20|29867.1|29776.1|29856.3|29765.3|29867.1|29776.1|29855.7|29764.7|27
1654380030000|2022-06-04 22:00:30|29856.2|29765.2|29856|29765|29856.3|29765.3|29855.9|29764.9|23
1654380040000|2022-06-04 22:00:40|29856.3|29765.3|29856.1|29765.1|29856.3|29765.3|29856|29765|25
1654380050000|2022-06-04 22:00:50|29856|29765|29855.3|29764.3|29856.1|29765.1|29855.2|29764.2|26
1654380060000|2022-06-04 22:01:00|29855.2|29764.2|29853.2|29762.2|29855.3|29764.3|29852.9|29761.9|28
1654380070000|2022-06-04 22:01:10|29852.5|29761.5|29859.8|29768.8|29860.4|29769.4|29852.2|29761.2|32
1654380080000|2022-06-04 22:01:20|29860|29769|29860.6|29769.6|29861|29770|29859.8|29768.8|11
1654380090000|2022-06-04 22:01:30|29860.3|29769.3|29865.4|29774.4|29865.7|29774.7|29860.3|29769.3|21
1654380100000|2022-06-04 22:01:40|29864.2|29773.2|29865.4|29774.4|29867.1|29776.1|29863.3|29772.3|37
1654380110000|2022-06-04 22:01:50|29865.5|29774.5|29873|29782|29874|29783|29865.2|29774.2|29
1654380120000|2022-06-04 22:02:00|29873.9|29782.9|29879.9|29788.9|29882.8|29791.8|29873.7|29782.7|31
1654380130000|2022-06-04 22:02:10|29878.1|29787.1|29876.5|29785.5|29878.1|29787.1|29865.3|29774.3|35
1654380140000|2022-06-04 22:02:20|29876|29785|29867.3|29776.3|29878.5|29787.5|29865.7|29774.7|31
1654380150000|2022-06-04 22:02:30|29866.1|29775.1|29880.5|29789.5|29881.9|29790.9|29865.8|29774.8|28
1654380160000|2022-06-04 22:02:40|29879.5|29788.5|29877.6|29786.6|29881.1|29790.1|29871.3|29780.3|35
1654380170000|2022-06-04 22:02:50|29878.1|29787.1|29883.1|29792.1|29883.1|29792.1|29875.2|29784.2|27
1654380180000|2022-06-04 22:03:00|29884.1|29793.1|29880.3|29789.3|29884.1|29793.1|29874.9|29783.9|28
1654380190000|2022-06-04 22:03:10|29879.1|29788.1|29876|29785|29882.3|29791.3|29874.9|29783.9|30
1654380200000|2022-06-04 22:03:20|29876.5|29785.5|29872.6|29781.6|29876.5|29785.5|29872.6|29781.6|17
1654380210000|2022-06-04 22:03:30|29872.1|29781.1|29885.4|29794.4|29885.5|29794.5|29871.4|29780.4|28
1654380220000|2022-06-04 22:03:40|29885.8|29794.8|29898.3|29807.3|29898.3|29807.3|29884.7|29793.7|23
1654380230000|2022-06-04 22:03:50|29899.6|29808.6|29883.9|29792.9|29901.1|29810.1|29882.3|29791.3|32
1654380240000|2022-06-04 22:04:00|29884.2|29793.2|29888.9|29797.9|29889.3|29798.3|29882.3|29791.3|34
1654380250000|2022-06-04 22:04:10|29890.1|29799.1|29888.4|29797.4|29892.2|29801.2|29888.4|29797.4|27
1654380260000|2022-06-04 22:04:20|29887.8|29796.8|29876.9|29785.9|29887.8|29796.8|29875.6|29784.6|32
1654380270000|2022-06-04 22:04:30|29876.7|29785.7|29876.6|29785.6|29882.7|29791.7|29876.2|29785.2|29
1654380280000|2022-06-04 22:04:40|29875.3|29784.3|29880.1|29789.1|29880.5|29789.5|29874.9|29783.9|30
1654380290000|2022-06-04 22:04:50|29880.6|29789.6|29882.4|29791.4|29882.4|29791.4|29878.3|29787.3|20
1654380300000|2022-06-04 22:05:00|29882.6|29791.6|29885.7|29794.7|29889.2|29798.2|29882.6|29791.6|29
1654380310000|2022-06-04 22:05:10|29886|29795|29887.1|29796.1|29888.7|29797.7|29886|29795|24
1654380320000|2022-06-04 22:05:20|29887.8|29796.8|29885.4|29794.4|29887.8|29796.8|29884.8|29793.8|27
1654380330000|2022-06-04 22:05:30|29885.5|29794.5|29884.2|29793.2|29886|29795|29884.2|29793.2|21
1654380340000|2022-06-04 22:05:40|29884.4|29793.4|29877.7|29786.7|29884.4|29793.4|29877.1|29786.1|26
1654380350000|2022-06-04 22:05:50|29879.4|29788.4|29874.3|29783.3|29880.3|29789.3|29873|29782|35
1654380360000|2022-06-04 22:06:00|29874.7|29783.7|29889.3|29798.3|29889.8|29798.8|29874.5|29783.5|30
1654380370000|2022-06-04 22:06:10|29889.5|29798.5|29885.6|29794.6|29891.1|29800.1|29885.6|29794.6|32
1654380380000|2022-06-04 22:06:20|29885.2|29794.2|29915.2|29824.2|29920|29829|29882.5|29791.5|38
1654380390000|2022-06-04 22:06:30|29915.1|29824.1|29916.6|29825.6|29919.3|29828.3|29908.3|29817.3|32
1654380400000|2022-06-04 22:06:40|29916.7|29825.7|29916.4|29825.4|29917|29826|29912.8|29821.8|24
1654380410000|2022-06-04 22:06:50|29916.6|29825.6|29930.4|29839.4|29930.4|29839.4|29914.3|29823.3|30
1654380420000|2022-06-04 22:07:00|29931|29840|29925.5|29834.5|29931.4|29840.4|29920|29829|34
1654380430000|2022-06-04 22:07:10|29927.1|29836.1|29930.4|29839.4|29932.1|29841.1|29927.1|29836.1|31
1654380440000|2022-06-04 22:07:20|29930|29839|29934.2|29843.2|29934.4|29843.4|29930|29839|23
1654380450000|2022-06-04 22:07:30|29934.3|29843.3|29932.1|29841.1|29934.3|29843.3|29931.5|29840.5|25
1654380460000|2022-06-04 22:07:40|29931.8|29840.8|29927.4|29836.4|29932.1|29841.1|29927.4|29836.4|23
1654380470000|2022-06-04 22:07:50|29928.4|29837.4|29934.8|29843.8|29934.8|29843.8|29925.3|29834.3|21
1654380480000|2022-06-04 22:08:00|29934.4|29843.4|29930.7|29839.7|29934.6|29843.6|29930.7|29839.7|26
1654380490000|2022-06-04 22:08:10|29928.8|29837.8|29925.7|29834.7|29928.8|29837.8|29925.4|29834.4|24
1654380500000|2022-06-04 22:08:20|29925|29834|29925.7|29834.7|29929.6|29838.6|29925|29834|19
1654380510000|2022-06-04 22:08:30|29925.4|29834.4|29926.4|29835.4|29926.4|29835.4|29925.4|29834.4|23
1654380520000|2022-06-04 22:08:40|29926.3|29835.3|29927.7|29836.7|29931.7|29840.7|29925.6|29834.6|31
1654380530000|2022-06-04 22:08:50|29927.8|29836.8|29929|29838|29929|29838|29924.6|29833.6|24
1654380540000|2022-06-04 22:09:00|29930.4|29839.4|29932.4|29841.4|29934.6|29843.6|29930.4|29839.4|23
1654380550000|2022-06-04 22:09:10|29932.3|29841.3|29933.9|29842.9|29935|29844|29931.1|29840.1|26
1654380560000|2022-06-04 22:09:20|29935.6|29844.6|29934.3|29843.3|29937.2|29846.2|29934.3|29843.3|33
1654380570000|2022-06-04 22:09:30|29934|29843|29935.1|29844.1|29935.1|29844.1|29933.8|29842.8|19
1654380580000|2022-06-04 22:09:40|29934.3|29843.3|29935.3|29844.3|29935.7|29844.7|29934.3|29843.3|29
1654380590000|2022-06-04 22:09:50|29935.1|29844.1|29935.4|29844.4|29935.9|29844.9|29934.2|29843.2|25
1654380600000|2022-06-04 22:10:00|29933.4|29842.4|29934|29843|29935.3|29844.3|29933.4|29842.4|30
1654380610000|2022-06-04 22:10:10|29933.9|29842.9|29935.6|29844.6|29940.4|29849.4|29933.2|29842.2|24
1654380620000|2022-06-04 22:10:20|29935|29844|29938.8|29847.8|29938.8|29847.8|29931.4|29840.4|26
1654380630000|2022-06-04 22:10:30|29939.2|29848.2|29937.3|29846.3|29939.2|29848.2|29935.4|29844.4|26
1654380640000|2022-06-04 22:10:40|29937.1|29846.1|29942.5|29851.5|29942.5|29851.5|29937|29846|20
1654380650000|2022-06-04 22:10:50|29942.6|29851.6|29942.9|29851.9|29943.9|29852.9|29942.6|29851.6|23
1654380660000|2022-06-04 22:11:00|29942.8|29851.8|29943.9|29852.9|29944.4|29853.4|29942.8|29851.8|17
1654380670000|2022-06-04 22:11:10|29944.2|29853.2|29946.5|29855.5|29946.5|29855.5|29943.7|29852.7|19
1654380680000|2022-06-04 22:11:20|29945.6|29854.6|29940.2|29849.2|29947.7|29856.7|29939.3|29848.3|23
1654380690000|2022-06-04 22:11:30|29940.4|29849.4|29941.9|29850.9|29946.6|29855.6|29940.4|29849.4|31
1654380700000|2022-06-04 22:11:40|29942.1|29851.1|29946.9|29855.9|29947.5|29856.5|29942.1|29851.1|33
1654380710000|2022-06-04 22:11:50|29946.8|29855.8|29947.5|29856.5|29947.6|29856.6|29946.5|29855.5|10
1654380720000|2022-06-04 22:12:00|29949.7|29858.7|29968.5|29877.5|29968.6|29877.6|29949.4|29858.4|34
1654380730000|2022-06-04 22:12:10|29968.3|29877.3|29959|29868|29970|29879|29959|29868|37
1654380740000|2022-06-04 22:12:20|29959.2|29868.2|29962.2|29871.2|29962.3|29871.3|29955.2|29864.2|32
1654380750000|2022-06-04 22:12:30|29962.7|29871.7|29962.3|29871.3|29962.7|29871.7|29961.5|29870.5|22
1654380760000|2022-06-04 22:12:40|29962.4|29871.4|29965.8|29874.8|29967.3|29876.3|29961.9|29870.9|29
1654380770000|2022-06-04 22:12:50|29965.7|29874.7|29965.3|29874.3|29966.1|29875.1|29961.7|29870.7|28
1654380780000|2022-06-04 22:13:00|29965.4|29874.4|29966|29875|29967.6|29876.6|29963.2|29872.2|25
1654380790000|2022-06-04 22:13:10|29966.7|29875.7|29981.5|29890.5|29982.5|29891.5|29965.6|29874.6|32
1654380800000|2022-06-04 22:13:20|29981.8|29890.8|29975.3|29884.3|29981.8|29890.8|29974|29883|33
1654380810000|2022-06-04 22:13:30|29974.7|29883.7|29966.5|29875.5|29975.5|29884.5|29966.1|29875.1|37
1654380820000|2022-06-04 22:13:40|29966.9|29875.9|29961.6|29870.6|29967.1|29876.1|29961.6|29870.6|23
1654380830000|2022-06-04 22:13:50|29961.7|29870.7|29952.3|29861.3|29962.2|29871.2|29952.3|29861.3|31
1654380840000|2022-06-04 22:14:00|29951.7|29860.7|29948.5|29857.5|29953.1|29862.1|29948.5|29857.5|27
1654380850000|2022-06-04 22:14:10|29948|29857|29945.2|29854.2|29948.3|29857.3|29944.1|29853.1|33
1654380860000|2022-06-04 22:14:20|29945.3|29854.3|29942.3|29851.3|29945.3|29854.3|29942.1|29851.1|26
1654380870000|2022-06-04 22:14:30|29942.6|29851.6|29937.6|29846.6|29942.6|29851.6|29933.2|29842.2|24
1654380880000|2022-06-04 22:14:40|29936.7|29845.7|29941.2|29850.2|29942.5|29851.5|29936.7|29845.7|31
1654380890000|2022-06-04 22:14:50|29941.6|29850.6|29942.2|29851.2|29942.5|29851.5|29941.1|29850.1|27
1654380900000|2022-06-04 22:15:00|29942.4|29851.4|29950.4|29859.4|29955.8|29864.8|29941.9|29850.9|39
1654380910000|2022-06-04 22:15:10|29950.5|29859.5|29944.2|29853.2|29950.5|29859.5|29944.1|29853.1|24
1654380920000|2022-06-04 22:15:20|29941.4|29850.4|29943.4|29852.4|29943.8|29852.8|29941.4|29850.4|18
1654380930000|2022-06-04 22:15:30|29943.5|29852.5|29953.5|29862.5|29953.6|29862.6|29942.3|29851.3|24
1654380940000|2022-06-04 22:15:40|29954.1|29863.1|29949.1|29858.1|29956.1|29865.1|29948.8|29857.8|33
1654380950000|2022-06-04 22:15:50|29950.2|29859.2|29958.4|29867.4|29961.4|29870.4|29950|29859|33
1654380960000|2022-06-04 22:16:00|29955.1|29864.1|29957.7|29866.7|29957.7|29866.7|29952.4|29861.4|27
1654380970000|2022-06-04 22:16:10|29957.8|29866.8|29960.9|29869.9|29962|29871|29957.7|29866.7|28
1654380980000|2022-06-04 22:16:20|29960.2|29869.2|29960.1|29869.1|29962.3|29871.3|29959.7|29868.7|30
1654380990000|2022-06-04 22:16:30|29960|29869|29959.6|29868.6|29960|29869|29958.6|29867.6|17
1654381000000|2022-06-04 22:16:40|29960|29869|29969.9|29878.9|29969.9|29878.9|29960|29869|24
1654381010000|2022-06-04 22:16:50|29969.2|29878.2|29975.3|29884.3|29975.3|29884.3|29968.3|29877.3|31
1654381020000|2022-06-04 22:17:00|29974.5|29883.5|29982.4|29891.4|29982.6|29891.6|29970.9|29879.9|34
1654381030000|2022-06-04 22:17:10|29981.5|29890.5|29980.5|29889.5|29982.1|29891.1|29979.5|29888.5|24
1654381040000|2022-06-04 22:17:20|29980.6|29889.6|29981.5|29890.5|29983|29892|29980.5|29889.5|26
1654381050000|2022-06-04 22:17:30|29982.1|29891.1|29978.9|29887.9|29982.5|29891.5|29978.4|29887.4|30
1654381060000|2022-06-04 22:17:40|29978.7|29887.7|29966.3|29875.3|29978.8|29887.8|29965.9|29874.9|30
1654381070000|2022-06-04 22:17:50|29965.9|29874.9|29952.1|29861.1|29965.9|29874.9|29952.1|29861.1|32
1654381080000|2022-06-04 22:18:00|29954.3|29863.3|29953.8|29862.8|29957|29866|29950.7|29859.7|34
1654381090000|2022-06-04 22:18:10|29953.9|29862.9|29959.7|29868.7|29960.2|29869.2|29953.8|29862.8|32
1654381100000|2022-06-04 22:18:20|29959.8|29868.8|29960.1|29869.1|29960.6|29869.6|29959.4|29868.4|22
1654381110000|2022-06-04 22:18:30|29959.8|29868.8|29959.5|29868.5|29961|29870|29959.5|29868.5|25
1654381120000|2022-06-04 22:18:40|29960.8|29869.8|29961.2|29870.2|29961.5|29870.5|29959.9|29868.9|17
1654381130000|2022-06-04 22:18:50|29961.5|29870.5|29959.4|29868.4|29961.6|29870.6|29959.4|29868.4|18
1654381140000|2022-06-04 22:19:00|29958.7|29867.7|29960.8|29869.8|29961.3|29870.3|29953.9|29862.9|37
1654381150000|2022-06-04 22:19:10|29961.3|29870.3|29964.4|29873.4|29965|29874|29960.7|29869.7|29
1654381160000|2022-06-04 22:19:20|29965|29874|29963.6|29872.6|29965|29874|29963.3|29872.3|29
1654381170000|2022-06-04 22:19:30|29963.3|29872.3|29960.8|29869.8|29963.3|29872.3|29960.1|29869.1|34
1654381180000|2022-06-04 22:19:40|29960.5|29869.5|29952.2|29861.2|29960.7|29869.7|29952.2|29861.2|31
1654381190000|2022-06-04 22:19:50|29952.4|29861.4|29946.5|29855.5|29952.4|29861.4|29946.3|29855.3|35
1654381200000|2022-06-04 22:20:00|29945.4|29854.4|29950.9|29859.9|29951.8|29860.8|29943.5|29852.5|31
1654381210000|2022-06-04 22:20:10|29950.8|29859.8|29950.6|29859.6|29952|29861|29950.2|29859.2|33
1654381220000|2022-06-04 22:20:20|29951.1|29860.1|29951.7|29860.7|29951.8|29860.8|29949.9|29858.9|33
1654381230000|2022-06-04 22:20:30|29951.2|29860.2|29951|29860|29951.9|29860.9|29950.7|29859.7|27
1654381240000|2022-06-04 22:20:40|29951.1|29860.1|29951|29860|29951.4|29860.4|29950.6|29859.6|18
1654381250000|2022-06-04 22:20:50|29951.1|29860.1|29951|29860|29951.4|29860.4|29950.8|29859.8|19
1654381260000|2022-06-04 22:21:00|29951.1|29860.1|29949.5|29858.5|29951.3|29860.3|29949.5|29858.5|13
1654381270000|2022-06-04 22:21:10|29949.6|29858.6|29951.7|29860.7|29951.7|29860.7|29949.4|29858.4|22
1654381280000|2022-06-04 22:21:20|29951.6|29860.6|29950.9|29859.9|29951.6|29860.6|29950.4|29859.4|27
1654381290000|2022-06-04 22:21:30|29950.6|29859.6|29950.9|29859.9|29951.8|29860.8|29950.6|29859.6|25
1654381300000|2022-06-04 22:21:40|29951.4|29860.4|29951.3|29860.3|29951.8|29860.8|29950.7|29859.7|27
1654381310000|2022-06-04 22:21:50|29951.2|29860.2|29951.2|29860.2|29951.6|29860.6|29950.6|29859.6|22
1654381320000|2022-06-04 22:22:00|29950.6|29859.6|29951.1|29860.1|29951.5|29860.5|29949.6|29858.6|21
1654381330000|2022-06-04 22:22:10|29951.2|29860.2|29947.8|29856.8|29951.2|29860.2|29946.9|29855.9|28
1654381340000|2022-06-04 22:22:20|29947.7|29856.7|29942|29851|29947.7|29856.7|29942|29851|17
1654381350000|2022-06-04 22:22:30|29941.3|29850.3|29939.1|29848.1|29941.6|29850.6|29938.4|29847.4|28
1654381360000|2022-06-04 22:22:40|29939|29848|29939.6|29848.6|29942|29851|29938.3|29847.3|27
1654381370000|2022-06-04 22:22:50|29939.3|29848.3|29934.5|29843.5|29939.3|29848.3|29934.2|29843.2|17
1654381380000|2022-06-04 22:23:00|29934.4|29843.4|29933.9|29842.9|29934.5|29843.5|29933.7|29842.7|12
1654381390000|2022-06-04 22:23:10|29933.5|29842.5|29933.2|29842.2|29933.9|29842.9|29933.2|29842.2|24
1654381400000|2022-06-04 22:23:20|29933.4|29842.4|29931.7|29840.7|29933.4|29842.4|29931.7|29840.7|15
1654381410000|2022-06-04 22:23:30|29932.2|29841.2|29917|29826|29932.2|29841.2|29916.9|29825.9|20
1654381420000|2022-06-04 22:23:40|29916.2|29825.2|29912.9|29821.9|29916.2|29825.2|29912.8|29821.8|18
1654381430000|2022-06-04 22:23:50|29913.2|29822.2|29917.7|29826.7|29918|29827|29912.8|29821.8|21
1654381440000|2022-06-04 22:24:00|29917.4|29826.4|29915.3|29824.3|29917.7|29826.7|29915.1|29824.1|18
1654381450000|2022-06-04 22:24:10|29915.2|29824.2|29915.1|29824.1|29915.6|29824.6|29915.1|29824.1|20
1654381460000|2022-06-04 22:24:20|29914.9|29823.9|29913.6|29822.6|29915.8|29824.8|29911.9|29820.9|28
1654381470000|2022-06-04 22:24:30|29913.3|29822.3|29915.8|29824.8|29915.8|29824.8|29913.3|29822.3|22
1654381480000|2022-06-04 22:24:40|29916|29825|29915.8|29824.8|29916|29825|29915.5|29824.5|11
1654381490000|2022-06-04 22:24:50|29915.9|29824.9|29916|29825|29916|29825|29915.8|29824.8|3
1654381500000|2022-06-04 22:25:00|29915.8|29824.8|29915.6|29824.6|29915.9|29824.9|29914.6|29823.6|14
1654381510000|2022-06-04 22:25:10|29915.4|29824.4|29915.4|29824.4|29916.1|29825.1|29914.5|29823.5|20
1654381520000|2022-06-04 22:25:20|29915.3|29824.3|29915.2|29824.2|29917.4|29826.4|29914.6|29823.6|19
1654381530000|2022-06-04 22:25:30|29915.3|29824.3|29915.2|29824.2|29915.6|29824.6|29915|29824|22
1654381540000|2022-06-04 22:25:40|29915.4|29824.4|29913.2|29822.2|29915.5|29824.5|29912.9|29821.9|25
1654381550000|2022-06-04 22:25:50|29912.9|29821.9|29913|29822|29913.3|29822.3|29912.8|29821.8|18
1654381560000|2022-06-04 22:26:00|29913.3|29822.3|29913.7|29822.7|29913.7|29822.7|29912.8|29821.8|22
1654381570000|2022-06-04 22:26:10|29913.1|29822.1|29912.4|29821.4|29913.5|29822.5|29912.1|29821.1|19
1654381580000|2022-06-04 22:26:20|29911.7|29820.7|29912|29821|29912.6|29821.6|29911.5|29820.5|17
1654381590000|2022-06-04 22:26:30|29912.1|29821.1|29911.5|29820.5|29912.1|29821.1|29909.3|29818.3|23
1654381600000|2022-06-04 22:26:40|29911.7|29820.7|29910.8|29819.8|29912.1|29821.1|29910|29819|32
1654381610000|2022-06-04 22:26:50|29910.5|29819.5|29911.5|29820.5|29912.3|29821.3|29909.8|29818.8|27
1654381620000|2022-06-04 22:27:00|29911.6|29820.6|29910.5|29819.5|29911.6|29820.6|29910.4|29819.4|13
1654381630000|2022-06-04 22:27:10|29910.4|29819.4|29903.3|29812.3|29910.4|29819.4|29901.9|29810.9|21
1654381640000|2022-06-04 22:27:20|29903.2|29812.2|29899.8|29808.8|29903.3|29812.3|29899.8|29808.8|17
1654381650000|2022-06-04 22:27:30|29899.6|29808.6|29902.5|29811.5|29904.6|29813.6|29899.6|29808.6|24
1654381660000|2022-06-04 22:27:40|29902.2|29811.2|29901.2|29810.2|29902.6|29811.6|29901.2|29810.2|11
1654381670000|2022-06-04 22:27:50|29901.5|29810.5|29900.7|29809.7|29901.6|29810.6|29900.3|29809.3|17
1654381680000|2022-06-04 22:28:00|29902.5|29811.5|29899.7|29808.7|29903.8|29812.8|29899.7|29808.7|24
1654381690000|2022-06-04 22:28:10|29899.6|29808.6|29898.5|29807.5|29899.8|29808.8|29898.5|29807.5|11
1654381700000|2022-06-04 22:28:20|29897.7|29806.7|29898.8|29807.8|29899.4|29808.4|29896.5|29805.5|16
1654381710000|2022-06-04 22:28:30|29898.9|29807.9|29897.9|29806.9|29898.9|29807.9|29897.2|29806.2|11
1654381720000|2022-06-04 22:28:40|29898|29807|29884.7|29793.7|29898|29807|29884.7|29793.7|29
1654381730000|2022-06-04 22:28:50|29884.6|29793.6|29887.2|29796.2|29890.2|29799.2|29884.6|29793.6|30
1654381740000|2022-06-04 22:29:00|29886.6|29795.6|29886.5|29795.5|29887.7|29796.7|29886.5|29795.5|23
1654381750000|2022-06-04 22:29:10|29886.2|29795.2|29875.7|29784.7|29886.2|29795.2|29872.7|29781.7|31
1654381760000|2022-06-04 22:29:20|29875.8|29784.8|29880.9|29789.9|29881.3|29790.3|29875.8|29784.8|23
1654381770000|2022-06-04 22:29:30|29880.6|29789.6|29879.8|29788.8|29881.5|29790.5|29878.2|29787.2|25
1654381780000|2022-06-04 22:29:40|29879.5|29788.5|29878.8|29787.8|29881.1|29790.1|29878.5|29787.5|35
1654381790000|2022-06-04 22:29:50|29878.6|29787.6|29877|29786|29879.5|29788.5|29876.7|29785.7|35
1654381800000|2022-06-04 22:30:00|29876.6|29785.6|29882.5|29791.5|29882.5|29791.5|29876.6|29785.6|35
1654381810000|2022-06-04 22:30:10|29883|29792|29888.3|29797.3|29888.3|29797.3|29882.4|29791.4|21
1654381820000|2022-06-04 22:30:20|29888.6|29797.6|29890.8|29799.8|29892.4|29801.4|29888.6|29797.6|18
1654381830000|2022-06-04 22:30:30|29890.4|29799.4|29885.8|29794.8|29890.4|29799.4|29884.8|29793.8|19
1654381840000|2022-06-04 22:30:40|29885.7|29794.7|29887.4|29796.4|29887.4|29796.4|29885.2|29794.2|25
1654381850000|2022-06-04 22:30:50|29886.9|29795.9|29886.4|29795.4|29887.4|29796.4|29885.4|29794.4|32
1654381860000|2022-06-04 22:31:00|29886|29795|29890.3|29799.3|29890.5|29799.5|29885.8|29794.8|24
1654381870000|2022-06-04 22:31:10|29890|29799|29889.6|29798.6|29890.3|29799.3|29889.4|29798.4|11
1654381880000|2022-06-04 22:31:20|29889.2|29798.2|29888.4|29797.4|29889.4|29798.4|29888.4|29797.4|8
1654381890000|2022-06-04 22:31:30|29889|29798|29888.7|29797.7|29889.4|29798.4|29887.8|29796.8|24
1654381900000|2022-06-04 22:31:40|29888.5|29797.5|29885.9|29794.9|29888.5|29797.5|29884.3|29793.3|21
1654381910000|2022-06-04 22:31:50|29886.1|29795.1|29886|29795|29886.4|29795.4|29885.7|29794.7|16
1654381920000|2022-06-04 22:32:00|29886.6|29795.6|29883|29792|29886.6|29795.6|29883|29792|18
1654381930000|2022-06-04 22:32:10|29883.4|29792.4|29877.9|29786.9|29883.8|29792.8|29877|29786|24
1654381940000|2022-06-04 22:32:20|29877.7|29786.7|29883.1|29792.1|29884.4|29793.4|29877.7|29786.7|17
1654381950000|2022-06-04 22:32:30|29883.4|29792.4|29882.7|29791.7|29883.4|29792.4|29882.6|29791.6|7
1654381960000|2022-06-04 22:32:40|29881.6|29790.6|29881.8|29790.8|29883|29792|29881.4|29790.4|12
1654381970000|2022-06-04 22:32:50|29880.9|29789.9|29881.2|29790.2|29881.8|29790.8|29880.5|29789.5|14
1654381980000|2022-06-04 22:33:00|29881.1|29790.1|29881.1|29790.1|29881.6|29790.6|29880.6|29789.6|14
1654381990000|2022-06-04 22:33:10|29880.5|29789.5|29880.8|29789.8|29881|29790|29880.5|29789.5|13
1654382000000|2022-06-04 22:33:20|29881|29790|29880.6|29789.6|29881|29790|29880.6|29789.6|9
1654382010000|2022-06-04 22:33:30|29880.9|29789.9|29881|29790|29881|29790|29880.7|29789.7|10
1654382020000|2022-06-04 22:33:40|29880.9|29789.9|29885.3|29794.3|29885.3|29794.3|29880.5|29789.5|23
1654382030000|2022-06-04 22:33:50|29885.6|29794.6|29886.5|29795.5|29886.5|29795.5|29885.5|29794.5|7
1654382040000|2022-06-04 22:34:00|29886.7|29795.7|29884|29793|29886.8|29795.8|29883.2|29792.2|18
1654382050000|2022-06-04 22:34:10|29884.2|29793.2|29883.5|29792.5|29884.2|29793.2|29883.2|29792.2|22
1654382060000|2022-06-04 22:34:20|29883.3|29792.3|29875.7|29784.7|29884.1|29793.1|29873.5|29782.5|21
1654382070000|2022-06-04 22:34:30|29876.1|29785.1|29870.4|29779.4|29876.1|29785.1|29870.2|29779.2|16
1654382080000|2022-06-04 22:34:40|29870.5|29779.5|29870.5|29779.5|29870.7|29779.7|29870.2|29779.2|15
1654382090000|2022-06-04 22:34:50|29870.4|29779.4|29871|29780|29871.1|29780.1|29870.3|29779.3|12
1654382100000|2022-06-04 22:35:00|29870.9|29779.9|29868.8|29777.8|29871.3|29780.3|29868.3|29777.3|21
1654382110000|2022-06-04 22:35:10|29869|29778|29869.8|29778.8|29869.9|29778.9|29869|29778|12
1654382120000|2022-06-04 22:35:20|29866.5|29775.5|29864|29773|29866.5|29775.5|29863.9|29772.9|18
1654382130000|2022-06-04 22:35:30|29863.9|29772.9|29863.3|29772.3|29864|29773|29862.5|29771.5|19
1654382140000|2022-06-04 22:35:40|29863.5|29772.5|29863|29772|29863.5|29772.5|29862.4|29771.4|18
1654382150000|2022-06-04 22:35:50|29863.1|29772.1|29863.3|29772.3|29863.6|29772.6|29862.9|29771.9|15
1654382160000|2022-06-04 22:36:00|29863.2|29772.2|29864|29773|29864.4|29773.4|29862.3|29771.3|15
1654382170000|2022-06-04 22:36:10|29864.2|29773.2|29863.8|29772.8|29864.9|29773.9|29863.2|29772.2|7
1654382180000|2022-06-04 22:36:20|29863.7|29772.7|29864.4|29773.4|29865|29774|29863.7|29772.7|14
1654382190000|2022-06-04 22:36:30|29864.8|29773.8|29864.9|29773.9|29865|29774|29864.8|29773.8|5
1654382200000|2022-06-04 22:36:40|29865|29774|29863.1|29772.1|29865.2|29774.2|29863.1|29772.1|7
1654382210000|2022-06-04 22:36:50|29862.7|29771.7|29857.3|29766.3|29863.4|29772.4|29855.6|29764.6|21
1654382220000|2022-06-04 22:37:00|29856.4|29765.4|29854.4|29763.4|29857.3|29766.3|29854.3|29763.3|20
1654382230000|2022-06-04 22:37:10|29854.6|29763.6|29854.3|29763.3|29854.7|29763.7|29853.8|29762.8|6
1654382240000|2022-06-04 22:37:20|29854.4|29763.4|29854.2|29763.2|29854.4|29763.4|29853.8|29762.8|8
1654382250000|2022-06-04 22:37:30|29854.3|29763.3|29853.5|29762.5|29854.3|29763.3|29853.5|29762.5|11
1654382260000|2022-06-04 22:37:40|29853.8|29762.8|29849.1|29758.1|29853.9|29762.9|29849.1|29758.1|13
1654382270000|2022-06-04 22:37:50|29849.2|29758.2|29849.1|29758.1|29849.2|29758.2|29848.2|29757.2|9
1654382280000|2022-06-04 22:38:00|29849|29758|29856.4|29765.4|29857.3|29766.3|29849|29758|33
1654382290000|2022-06-04 22:38:10|29856.3|29765.3|29851.4|29760.4|29856.7|29765.7|29851.4|29760.4|39
1654382300000|2022-06-04 22:38:20|29852.1|29761.1|29851.3|29760.3|29852.1|29761.1|29851.3|29760.3|10
1654382310000|2022-06-04 22:38:30|29851.4|29760.4|29846.2|29755.2|29851.4|29760.4|29845.3|29754.3|17
1654382320000|2022-06-04 22:38:40|29845.7|29754.7|29827.9|29736.9|29845.7|29754.7|29827.6|29736.6|27
1654382330000|2022-06-04 22:38:50|29827.3|29736.3|29830.5|29739.5|29831.2|29740.2|29825.6|29734.6|26
1654382340000|2022-06-04 22:39:00|29829.5|29738.5|29838.7|29747.7|29838.7|29747.7|29829.2|29738.2|28
1654382350000|2022-06-04 22:39:10|29838.6|29747.6|29830.2|29739.2|29839.9|29748.9|29829.3|29738.3|32
1654382360000|2022-06-04 22:39:20|29828.7|29737.7|29827.9|29736.9|29830.2|29739.2|29825.8|29734.8|31
1654382370000|2022-06-04 22:39:30|29828.2|29737.2|29829.2|29738.2|29829.5|29738.5|29827.7|29736.7|26
1654382380000|2022-06-04 22:39:40|29829.1|29738.1|29829.4|29738.4|29830.4|29739.4|29828.9|29737.9|19
1654382390000|2022-06-04 22:39:50|29829.5|29738.5|29830.1|29739.1|29830.3|29739.3|29829.5|29738.5|14
1654382400000|2022-06-04 22:40:00|29829.5|29738.5|29828.9|29737.9|29830.2|29739.2|29828|29737|17
1654382410000|2022-06-04 22:40:10|29827.5|29736.5|29828.6|29737.6|29828.9|29737.9|29826.3|29735.3|31
1654382420000|2022-06-04 22:40:20|29828.5|29737.5|29830.9|29739.9|29831|29740|29826.4|29735.4|16
1654382430000|2022-06-04 22:40:30|29830.7|29739.7|29828.1|29737.1|29830.8|29739.8|29826.2|29735.2|20
1654382440000|2022-06-04 22:40:40|29828.4|29737.4|29830.4|29739.4|29831|29740|29828|29737|21
1654382450000|2022-06-04 22:40:50|29830.1|29739.1|29830.3|29739.3|29830.7|29739.7|29829.9|29738.9|20
1654382460000|2022-06-04 22:41:00|29830.7|29739.7|29831|29740|29831.5|29740.5|29830.7|29739.7|18
1654382470000|2022-06-04 22:41:10|29830.7|29739.7|29830.3|29739.3|29831|29740|29829.5|29738.5|19
1654382480000|2022-06-04 22:41:20|29829.7|29738.7|29829.9|29738.9|29830.9|29739.9|29829.3|29738.3|26
1654382490000|2022-06-04 22:41:30|29829.3|29738.3|29829.1|29738.1|29830.1|29739.1|29828.5|29737.5|26
1654382500000|2022-06-04 22:41:40|29828.6|29737.6|29824.2|29733.2|29829.1|29738.1|29823.6|29732.6|24
1654382510000|2022-06-04 22:41:50|29824.3|29733.3|29824.6|29733.6|29824.8|29733.8|29824.2|29733.2|17
1654382520000|2022-06-04 22:42:00|29825|29734|29827.4|29736.4|29827.4|29736.4|29825|29734|13
1654382530000|2022-06-04 22:42:10|29827.3|29736.3|29822.7|29731.7|29827.4|29736.4|29822.2|29731.2|22
1654382540000|2022-06-04 22:42:20|29822.6|29731.6|29822.3|29731.3|29823.6|29732.6|29822.1|29731.1|20
1654382550000|2022-06-04 22:42:30|29822.5|29731.5|29822.8|29731.8|29823.9|29732.9|29822.5|29731.5|8
1654382560000|2022-06-04 22:42:40|29822.7|29731.7|29824.2|29733.2|29824.2|29733.2|29822.7|29731.7|14
1654382570000|2022-06-04 22:42:50|29824.1|29733.1|29823.2|29732.2|29824.2|29733.2|29822.7|29731.7|12
1654382580000|2022-06-04 22:43:00|29823.5|29732.5|29824|29733|29824|29733|29822.7|29731.7|15
1654382590000|2022-06-04 22:43:10|29823.8|29732.8|29823.4|29732.4|29823.8|29732.8|29822.8|29731.8|8
1654382600000|2022-06-04 22:43:20|29823.5|29732.5|29822.8|29731.8|29823.7|29732.7|29822.7|29731.7|16
1654382610000|2022-06-04 22:43:30|29822.7|29731.7|29822.9|29731.9|29823.4|29732.4|29821.4|29730.4|17
1654382620000|2022-06-04 22:43:40|29822.6|29731.6|29814.8|29723.8|29823.3|29732.3|29814.8|29723.8|26
1654382630000|2022-06-04 22:43:50|29815.1|29724.1|29815.5|29724.5|29815.5|29724.5|29814.8|29723.8|16
1654382640000|2022-06-04 22:44:00|29815.1|29724.1|29819.1|29728.1|29819.9|29728.9|29815.1|29724.1|31
1654382650000|2022-06-04 22:44:10|29818.9|29727.9|29818.2|29727.2|29819.7|29728.7|29818.2|29727.2|23
1654382660000|2022-06-04 22:44:20|29818.4|29727.4|29819|29728|29819|29728|29818|29727|26
1654382670000|2022-06-04 22:44:30|29818.8|29727.8|29814.6|29723.6|29819|29728|29814.1|29723.1|26
1654382680000|2022-06-04 22:44:40|29813.8|29722.8|29814.7|29723.7|29814.7|29723.7|29813.8|29722.8|5
1654382690000|2022-06-04 22:44:50|29814.8|29723.8|29816.2|29725.2|29816.2|29725.2|29814.8|29723.8|10
1654382700000|2022-06-04 22:45:00|29816.3|29725.3|29822|29731|29822.1|29731.1|29816.3|29725.3|18
1654382710000|2022-06-04 22:45:10|29822.1|29731.1|29831.8|29740.8|29831.8|29740.8|29822.1|29731.1|19
1654382720000|2022-06-04 22:45:20|29832.1|29741.1|29834.2|29743.2|29838|29747|29832.1|29741.1|29
1654382730000|2022-06-04 22:45:30|29834.3|29743.3|29833.5|29742.5|29835.4|29744.4|29833.2|29742.2|17
1654382740000|2022-06-04 22:45:40|29833.4|29742.4|29838|29747|29838.4|29747.4|29833.4|29742.4|32
1654382750000|2022-06-04 22:45:50|29838.4|29747.4|29835.9|29744.9|29838.4|29747.4|29834.4|29743.4|22
1654382760000|2022-06-04 22:46:00|29835.7|29744.7|29838.6|29747.6|29838.6|29747.6|29833.2|29742.2|25
1654382770000|2022-06-04 22:46:10|29839.9|29748.9|29840.8|29749.8|29841.8|29750.8|29839.8|29748.8|26
1654382780000|2022-06-04 22:46:20|29840.1|29749.1|29841.1|29750.1|29841.3|29750.3|29839.6|29748.6|22
1654382790000|2022-06-04 22:46:30|29841|29750|29841.2|29750.2|29841.3|29750.3|29840.1|29749.1|25
1654382800000|2022-06-04 22:46:40|29841.3|29750.3|29841.4|29750.4|29841.4|29750.4|29841.2|29750.2|17
1654382810000|2022-06-04 22:46:50|29841.2|29750.2|29841.7|29750.7|29844.7|29753.7|29841|29750|14
1654382820000|2022-06-04 22:47:00|29841.9|29750.9|29841.7|29750.7|29841.9|29750.9|29841.7|29750.7|4
1654382830000|2022-06-04 22:47:10|29841.3|29750.3|29841.3|29750.3|29841.3|29750.3|29841.3|29750.3|1
1654382840000|2022-06-04 22:47:20|29841.2|29750.2|29841.4|29750.4|29841.4|29750.4|29841|29750|6
1654382850000|2022-06-04 22:47:30|29841|29750|29841.6|29750.6|29842|29751|29841|29750|16
1654382860000|2022-06-04 22:47:40|29841.5|29750.5|29837.9|29746.9|29842.2|29751.2|29837.9|29746.9|28
1654382870000|2022-06-04 22:47:50|29839.5|29748.5|29838.7|29747.7|29839.6|29748.6|29838.7|29747.7|3
1654382880000|2022-06-04 22:48:00|29839.8|29748.8|29839.8|29748.8|29839.8|29748.8|29839.8|29748.8|1
1654382890000|2022-06-04 22:48:10|29839.9|29748.9|29838.9|29747.9|29840.8|29749.8|29838.9|29747.9|13
1654382900000|2022-06-04 22:48:20|29837.6|29746.6|29833.5|29742.5|29837.6|29746.6|29833.4|29742.4|20
1654382910000|2022-06-04 22:48:30|29833.2|29742.2|29833.7|29742.7|29833.9|29742.9|29833.2|29742.2|21
1654382920000|2022-06-04 22:48:40|29833.9|29742.9|29833.6|29742.6|29834|29743|29833.2|29742.2|15
1654382930000|2022-06-04 22:48:50|29833.4|29742.4|29833.5|29742.5|29833.6|29742.6|29833.1|29742.1|15
1654382940000|2022-06-04 22:49:00|29833.1|29742.1|29833.2|29742.2|29833.8|29742.8|29832.7|29741.7|18
1654382950000|2022-06-04 22:49:10|29832.8|29741.8|29829.9|29738.9|29833.2|29742.2|29829.7|29738.7|31
1654382960000|2022-06-04 22:49:20|29830.2|29739.2|29833.3|29742.3|29833.3|29742.3|29829|29738|17
1654382970000|2022-06-04 22:49:30|29833.2|29742.2|29830.4|29739.4|29833.2|29742.2|29829.8|29738.8|20
1654382980000|2022-06-04 22:49:40|29830.6|29739.6|29830.7|29739.7|29831.5|29740.5|29829.9|29738.9|18
1654382990000|2022-06-04 22:49:50|29830.6|29739.6|29830.8|29739.8|29830.8|29739.8|29830.3|29739.3|18
1654383000000|2022-06-04 22:50:00|29830.6|29739.6|29829.2|29738.2|29830.8|29739.8|29828.9|29737.9|24
1654383010000|2022-06-04 22:50:10|29829.9|29738.9|29829|29738|29830.4|29739.4|29829|29738|29
1654383020000|2022-06-04 22:50:20|29829.9|29738.9|29829.2|29738.2|29831.7|29740.7|29829.2|29738.2|16
1654383030000|2022-06-04 22:50:30|29828.9|29737.9|29829.5|29738.5|29829.7|29738.7|29828.6|29737.6|16
1654383040000|2022-06-04 22:50:40|29828.8|29737.8|29829.5|29738.5|29829.5|29738.5|29828.6|29737.6|4
1654383050000|2022-06-04 22:50:50|29828.2|29737.2|29828.6|29737.6|29829.5|29738.5|29827.9|29736.9|21
1654383060000|2022-06-04 22:51:00|29828.7|29737.7|29834|29743|29834.9|29743.9|29828.7|29737.7|14
1654383070000|2022-06-04 22:51:10|29834.4|29743.4|29834.3|29743.3|29834.4|29743.4|29833.9|29742.9|20
1654383080000|2022-06-04 22:51:20|29834.2|29743.2|29835.5|29744.5|29835.5|29744.5|29834.2|29743.2|3
1654383100000|2022-06-04 22:51:40|29835.4|29744.4|29833.7|29742.7|29835.4|29744.4|29833.7|29742.7|13
1654383110000|2022-06-04 22:51:50|29833.6|29742.6|29834.6|29743.6|29834.6|29743.6|29833.6|29742.6|8
1654383120000|2022-06-04 22:52:00|29834.7|29743.7|29834.7|29743.7|29834.7|29743.7|29834.7|29743.7|1
1654383130000|2022-06-04 22:52:10|29834.6|29743.6|29834.6|29743.6|29834.7|29743.7|29834.6|29743.6|5
1654383140000|2022-06-04 22:52:20|29834.5|29743.5|29833.8|29742.8|29834.5|29743.5|29833.8|29742.8|4
1654383150000|2022-06-04 22:52:30|29834.3|29743.3|29833.3|29742.3|29834.3|29743.3|29833.1|29742.1|8
1654383160000|2022-06-04 22:52:40|29833.1|29742.1|29833.7|29742.7|29834|29743|29833|29742|11
1654383170000|2022-06-04 22:52:50|29833.8|29742.8|29833.9|29742.9|29833.9|29742.9|29833.7|29742.7|5
1654383180000|2022-06-04 22:53:00|29834|29743|29833.8|29742.8|29834|29743|29833.7|29742.7|5
1654383190000|2022-06-04 22:53:10|29833.7|29742.7|29833.7|29742.7|29834|29743|29833.5|29742.5|8
1654383220000|2022-06-04 22:53:40|29833.8|29742.8|29833.8|29742.8|29833.8|29742.8|29833.8|29742.8|1
1654383230000|2022-06-04 22:53:50|29833.7|29742.7|29833.8|29742.8|29833.9|29742.9|29833.7|29742.7|3
1654383240000|2022-06-04 22:54:00|29833.9|29742.9|29833.8|29742.8|29833.9|29742.9|29833.8|29742.8|4
1654383250000|2022-06-04 22:54:10|29833.7|29742.7|29834.5|29743.5|29834.6|29743.6|29833.6|29742.6|20
1654383260000|2022-06-04 22:54:20|29834.4|29743.4|29834|29743|29834.6|29743.6|29834|29743|4
1654383270000|2022-06-04 22:54:30|29833.9|29742.9|29834.2|29743.2|29834.5|29743.5|29833.8|29742.8|9
1654383280000|2022-06-04 22:54:40|29834.4|29743.4|29834.2|29743.2|29834.4|29743.4|29834.2|29743.2|4
1654383290000|2022-06-04 22:54:50|29834.4|29743.4|29834.2|29743.2|29834.4|29743.4|29834.2|29743.2|4
1654383300000|2022-06-04 22:55:00|29834.4|29743.4|29834.1|29743.1|29834.4|29743.4|29834.1|29743.1|4
1654383330000|2022-06-04 22:55:30|29835.3|29744.3|29838.4|29747.4|29838.9|29747.9|29835.3|29744.3|13
1654383340000|2022-06-04 22:55:40|29839.2|29748.2|29838.7|29747.7|29839.5|29748.5|29838.2|29747.2|11
1654383350000|2022-06-04 22:55:50|29838.6|29747.6|29839.5|29748.5|29840.1|29749.1|29838.6|29747.6|6
1654383360000|2022-06-04 22:56:00|29837.7|29746.7|29836.9|29745.9|29837.9|29746.9|29836.4|29745.4|11
1654383370000|2022-06-04 22:56:10|29837|29746|29837|29746|29837|29746|29836.9|29745.9|5
1654383380000|2022-06-04 22:56:20|29836.9|29745.9|29836.9|29745.9|29837.3|29746.3|29836.8|29745.8|14
1654383390000|2022-06-04 22:56:30|29837|29746|29836.8|29745.8|29837.3|29746.3|29836.8|29745.8|10
1654383400000|2022-06-04 22:56:40|29837.3|29746.3|29839.1|29748.1|29839.1|29748.1|29836.9|29745.9|15
1654383410000|2022-06-04 22:56:50|29838.5|29747.5|29838.1|29747.1|29839.1|29748.1|29837.6|29746.6|35
1654383420000|2022-06-04 22:57:00|29837.7|29746.7|29838.1|29747.1|29838.9|29747.9|29837.2|29746.2|21
1654383430000|2022-06-04 22:57:10|29838|29747|29829.7|29738.7|29838|29747|29829.6|29738.6|11
1654383440000|2022-06-04 22:57:20|29829.5|29738.5|29829.1|29738.1|29830|29739|29828.6|29737.6|14
1654383450000|2022-06-04 22:57:30|29829|29738|29828.2|29737.2|29829|29738|29828.2|29737.2|11
1654383460000|2022-06-04 22:57:40|29828.3|29737.3|29827.7|29736.7|29828.8|29737.8|29827.4|29736.4|6
1654383470000|2022-06-04 22:57:50|29827.4|29736.4|29827.8|29736.8|29827.8|29736.8|29827.2|29736.2|6
1654383480000|2022-06-04 22:58:00|29827.6|29736.6|29827.6|29736.6|29827.6|29736.6|29827.2|29736.2|9
1654383490000|2022-06-04 22:58:10|29827.4|29736.4|29826.9|29735.9|29827.6|29736.6|29826.9|29735.9|15
1654383500000|2022-06-04 22:58:20|29827.3|29736.3|29827.1|29736.1|29827.3|29736.3|29827|29736|7
1654383510000|2022-06-04 22:58:30|29826.8|29735.8|29827.4|29736.4|29827.4|29736.4|29826.8|29735.8|2
1654383540000|2022-06-04 22:59:00|29827.9|29736.9|29827.9|29736.9|29828|29737|29827.9|29736.9|9
1654383550000|2022-06-04 22:59:10|29828|29737|29827.8|29736.8|29828|29737|29827.8|29736.8|6
1654383560000|2022-06-04 22:59:20|29827.9|29736.9|29827.5|29736.5|29827.9|29736.9|29827.5|29736.5|6
1654383570000|2022-06-04 22:59:30|29827.4|29736.4|29828.1|29737.1|29828.1|29737.1|29827.2|29736.2|6
1654383580000|2022-06-04 22:59:40|29828|29737|29828.2|29737.2|29828.2|29737.2|29828|29737|4
1654383590000|2022-06-04 22:59:50|29827.7|29736.7|29827.6|29736.6|29828.3|29737.3|29827.6|29736.6|16
1654383600000|2022-06-04 23:00:00|29827.8|29736.8|29832.2|29741.2|29832.2|29741.2|29827.7|29736.7|22
1654383610000|2022-06-04 23:00:10|29832.3|29741.3|29825.4|29734.4|29832.4|29741.4|29824.1|29733.1|24
1654383620000|2022-06-04 23:00:20|29825.5|29734.5|29815.5|29724.5|29825.5|29734.5|29815.5|29724.5|15
1654383630000|2022-06-04 23:00:30|29811.4|29720.4|29810.5|29719.5|29811.4|29720.4|29809.9|29718.9|5
1654383640000|2022-06-04 23:00:40|29811.2|29720.2|29810.3|29719.3|29812|29721|29808.9|29717.9|27
1654383650000|2022-06-04 23:00:50|29809.5|29718.5|29809.6|29718.6|29810.3|29719.3|29808.9|29717.9|14
1654383660000|2022-06-04 23:01:00|29806.7|29715.7|29801.1|29710.1|29807|29716|29801.1|29710.1|21
1654383670000|2022-06-04 23:01:10|29801.3|29710.3|29802|29711|29802.3|29711.3|29801.3|29710.3|10
1654383680000|2022-06-04 23:01:20|29802.8|29711.8|29804.8|29713.8|29804.8|29713.8|29802.8|29711.8|27
1654383690000|2022-06-04 23:01:30|29806.1|29715.1|29812.8|29721.8|29813.8|29722.8|29806.1|29715.1|31
1654383700000|2022-06-04 23:01:40|29813.1|29722.1|29813.2|29722.2|29814.2|29723.2|29812.7|29721.7|21
1654383710000|2022-06-04 23:01:50|29811.6|29720.6|29811.6|29720.6|29811.9|29720.9|29809.9|29718.9|29
1654383720000|2022-06-04 23:02:00|29811.9|29720.9|29812.4|29721.4|29813.3|29722.3|29809.9|29718.9|20
1654383730000|2022-06-04 23:02:10|29813|29722|29810|29719|29813.2|29722.2|29808.6|29717.6|22
1654383740000|2022-06-04 23:02:20|29810.3|29719.3|29810.8|29719.8|29812|29721|29810.2|29719.2|22
1654383750000|2022-06-04 23:02:30|29810.6|29719.6|29811.3|29720.3|29811.9|29720.9|29809.9|29718.9|16
1654383760000|2022-06-04 23:02:40|29811|29720|29811.4|29720.4|29812|29721|29810.7|29719.7|15
1654383770000|2022-06-04 23:02:50|29811.5|29720.5|29811.4|29720.4|29812|29721|29810|29719|21
1654383780000|2022-06-04 23:03:00|29811.1|29720.1|29812|29721|29812.4|29721.4|29810.5|29719.5|13
1654383790000|2022-06-04 23:03:10|29810.9|29719.9|29809.7|29718.7|29811.4|29720.4|29809.6|29718.6|18
1654383800000|2022-06-04 23:03:20|29810.1|29719.1|29810.7|29719.7|29810.8|29719.8|29809.9|29718.9|17
1654383810000|2022-06-04 23:03:30|29810.6|29719.6|29810.8|29719.8|29811.3|29720.3|29810.6|29719.6|14
1654383820000|2022-06-04 23:03:40|29810.7|29719.7|29810.5|29719.5|29811.1|29720.1|29810.5|29719.5|16
1654383830000|2022-06-04 23:03:50|29810.8|29719.8|29810.9|29719.9|29811.5|29720.5|29810.6|29719.6|16
1654383840000|2022-06-04 23:04:00|29810.6|29719.6|29810.6|29719.6|29811.7|29720.7|29810.3|29719.3|16
1654383850000|2022-06-04 23:04:10|29809.9|29718.9|29809.4|29718.4|29810|29719|29809.2|29718.2|14
1654383860000|2022-06-04 23:04:20|29809.7|29718.7|29810.8|29719.8|29812.1|29721.1|29809.3|29718.3|26
1654383870000|2022-06-04 23:04:30|29811.2|29720.2|29811|29720|29811.5|29720.5|29810.8|29719.8|17
1654383880000|2022-06-04 23:04:40|29811.4|29720.4|29810.8|29719.8|29811.6|29720.6|29810.6|29719.6|17
1654383890000|2022-06-04 23:04:50|29811.3|29720.3|29810.5|29719.5|29811.3|29720.3|29810.4|29719.4|8
1654383900000|2022-06-04 23:05:00|29810.9|29719.9|29810.9|29719.9|29811.6|29720.6|29810.6|29719.6|15
1654383910000|2022-06-04 23:05:10|29811|29720|29812.5|29721.5|29814|29723|29810.7|29719.7|24
1654383920000|2022-06-04 23:05:20|29812.6|29721.6|29814.3|29723.3|29814.3|29723.3|29812.6|29721.6|13
1654383930000|2022-06-04 23:05:30|29815.3|29724.3|29819|29728|29819|29728|29813.7|29722.7|32
1654383940000|2022-06-04 23:05:40|29819.2|29728.2|29818.9|29727.9|29819.4|29728.4|29818.6|29727.6|33
1654383950000|2022-06-04 23:05:50|29818.8|29727.8|29818.4|29727.4|29819.1|29728.1|29818.4|29727.4|26
1654383960000|2022-06-04 23:06:00|29818.9|29727.9|29818.7|29727.7|29819.2|29728.2|29818.4|29727.4|27
1654383970000|2022-06-04 23:06:10|29819.2|29728.2|29819.2|29728.2|29819.2|29728.2|29818.4|29727.4|21
1654383980000|2022-06-04 23:06:20|29818.7|29727.7|29818.7|29727.7|29819.2|29728.2|29818.2|29727.2|26
1654383990000|2022-06-04 23:06:30|29819.2|29728.2|29820.9|29729.9|29821.8|29730.8|29818.7|29727.7|26
1654384000000|2022-06-04 23:06:40|29821|29730|29821.6|29730.6|29822.2|29731.2|29821|29730|24
1654384010000|2022-06-04 23:06:50|29821.7|29730.7|29821.5|29730.5|29822.3|29731.3|29821|29730|24
1654384020000|2022-06-04 23:07:00|29821.9|29730.9|29821.9|29730.9|29822.5|29731.5|29821.6|29730.6|21
1654384030000|2022-06-04 23:07:10|29822|29731|29821.7|29730.7|29822.3|29731.3|29821.4|29730.4|30
1654384040000|2022-06-04 23:07:20|29821.8|29730.8|29823.1|29732.1|29823.6|29732.6|29821.4|29730.4|30
1654384050000|2022-06-04 23:07:30|29823.3|29732.3|29823.6|29732.6|29823.6|29732.6|29822.6|29731.6|13
1654384060000|2022-06-04 23:07:40|29825.7|29734.7|29817.7|29726.7|29825.9|29734.9|29817.7|29726.7|23
1654384070000|2022-06-04 23:07:50|29818.3|29727.3|29814.7|29723.7|29818.8|29727.8|29814.7|29723.7|23
1654384080000|2022-06-04 23:08:00|29815|29724|29817.6|29726.6|29817.6|29726.6|29814.7|29723.7|31
1654384090000|2022-06-04 23:08:10|29817.8|29726.8|29818.2|29727.2|29818.2|29727.2|29817|29726|29
1654384100000|2022-06-04 23:08:20|29818.1|29727.1|29819.5|29728.5|29819.8|29728.8|29817.4|29726.4|35
1654384110000|2022-06-04 23:08:30|29819.9|29728.9|29819.4|29728.4|29819.9|29728.9|29818.4|29727.4|33
1654384120000|2022-06-04 23:08:40|29818.8|29727.8|29817.5|29726.5|29819.8|29728.8|29817.5|29726.5|34
1654384130000|2022-06-04 23:08:50|29817.3|29726.3|29817.5|29726.5|29818|29727|29817.2|29726.2|32
1654384140000|2022-06-04 23:09:00|29818|29727|29818.7|29727.7|29818.8|29727.8|29817.8|29726.8|26
1654384150000|2022-06-04 23:09:10|29818.5|29727.5|29818.7|29727.7|29819.3|29728.3|29817.1|29726.1|29
1654384160000|2022-06-04 23:09:20|29818.4|29727.4|29818.4|29727.4|29818.7|29727.7|29817.2|29726.2|25
1654384170000|2022-06-04 23:09:30|29818.3|29727.3|29818.6|29727.6|29818.7|29727.7|29818.3|29727.3|23
1654384180000|2022-06-04 23:09:40|29818.4|29727.4|29819.1|29728.1|29819.2|29728.2|29818|29727|22
1654384190000|2022-06-04 23:09:50|29818.8|29727.8|29823.3|29732.3|29824.6|29733.6|29818.8|29727.8|15
1654384200000|2022-06-04 23:10:00|29823.2|29732.2|29823.8|29732.8|29823.9|29732.9|29823.2|29732.2|5
1654384210000|2022-06-04 23:10:10|29822.5|29731.5|29823.6|29732.6|29824.2|29733.2|29822.5|29731.5|15
1654384220000|2022-06-04 23:10:20|29823.5|29732.5|29824.4|29733.4|29824.7|29733.7|29822.5|29731.5|26
1654384230000|2022-06-04 23:10:30|29824.2|29733.2|29826.3|29735.3|29827.4|29736.4|29823.9|29732.9|26
1654384240000|2022-06-04 23:10:40|29826.2|29735.2|29829.5|29738.5|29829.5|29738.5|29826.2|29735.2|27
1654384250000|2022-06-04 23:10:50|29829|29738|29833|29742|29833.1|29742.1|29828.8|29737.8|23
1654384260000|2022-06-04 23:11:00|29833.3|29742.3|29837.2|29746.2|29838.9|29747.9|29833.3|29742.3|27
1654384270000|2022-06-04 23:11:10|29837.3|29746.3|29839.1|29748.1|29839.1|29748.1|29836.7|29745.7|10
1654384280000|2022-06-04 23:11:20|29839|29748|29837|29746|29839.4|29748.4|29837|29746|15
1654384290000|2022-06-04 23:11:30|29837.8|29746.8|29840.1|29749.1|29840.1|29749.1|29837.8|29746.8|23
1654384300000|2022-06-04 23:11:40|29839.7|29748.7|29839.3|29748.3|29840.5|29749.5|29839.2|29748.2|28
1654384310000|2022-06-04 23:11:50|29839.4|29748.4|29839.4|29748.4|29840|29749|29839.2|29748.2|14
1654384320000|2022-06-04 23:12:00|29839.3|29748.3|29841.3|29750.3|29841.6|29750.6|29839.3|29748.3|17
1654384330000|2022-06-04 23:12:10|29841.2|29750.2|29840.6|29749.6|29841.3|29750.3|29840.6|29749.6|7
1654384340000|2022-06-04 23:12:20|29841.3|29750.3|29841.1|29750.1|29841.3|29750.3|29839.9|29748.9|18
1654384350000|2022-06-04 23:12:30|29842.2|29751.2|29841.6|29750.6|29843.2|29752.2|29841.4|29750.4|18
1654384360000|2022-06-04 23:12:40|29841|29750|29841.4|29750.4|29841.7|29750.7|29840.8|29749.8|22
1654384370000|2022-06-04 23:12:50|29842.1|29751.1|29839.9|29748.9|29842.1|29751.1|29839.9|29748.9|25
1654384380000|2022-06-04 23:13:00|29837.5|29746.5|29832.6|29741.6|29837.5|29746.5|29829.5|29738.5|29
1654384390000|2022-06-04 23:13:10|29832.8|29741.8|29834.9|29743.9|29835|29744|29832.6|29741.6|13
1654384400000|2022-06-04 23:13:20|29835|29744|29835.2|29744.2|29835.2|29744.2|29834.4|29743.4|15
1654384410000|2022-06-04 23:13:30|29835|29744|29835.8|29744.8|29835.9|29744.9|29834.8|29743.8|20
1654384420000|2022-06-04 23:13:40|29836|29745|29836.5|29745.5|29836.5|29745.5|29835.5|29744.5|18
1654384430000|2022-06-04 23:13:50|29835.9|29744.9|29835.8|29744.8|29836.8|29745.8|29835.8|29744.8|12
1654384440000|2022-06-04 23:14:00|29836.3|29745.3|29835.8|29744.8|29836.3|29745.3|29835.7|29744.7|15
1654384450000|2022-06-04 23:14:10|29835.9|29744.9|29835.8|29744.8|29835.9|29744.9|29835.8|29744.8|4
1654384460000|2022-06-04 23:14:20|29836.3|29745.3|29836|29745|29836.3|29745.3|29835.6|29744.6|10
1654384470000|2022-06-04 23:14:30|29835.9|29744.9|29835.8|29744.8|29836|29745|29835.7|29744.7|18
1654384480000|2022-06-04 23:14:40|29835.9|29744.9|29836|29745|29836.4|29745.4|29835.6|29744.6|14
1654384490000|2022-06-04 23:14:50|29835.9|29744.9|29836.1|29745.1|29836.2|29745.2|29835.5|29744.5|10
1654384500000|2022-06-04 23:15:00|29836.3|29745.3|29836.4|29745.4|29836.4|29745.4|29835.8|29744.8|19
1654384510000|2022-06-04 23:15:10|29836.5|29745.5|29839.4|29748.4|29839.9|29748.9|29836|29745|13
1654384520000|2022-06-04 23:15:20|29839.6|29748.6|29840.6|29749.6|29841.3|29750.3|29839.6|29748.6|6
1654384530000|2022-06-04 23:15:30|29838.8|29747.8|29837.9|29746.9|29838.8|29747.8|29837.2|29746.2|13
1654384540000|2022-06-04 23:15:40|29837.3|29746.3|29837.1|29746.1|29837.8|29746.8|29837.1|29746.1|11
1654384550000|2022-06-04 23:15:50|29836|29745|29835|29744|29836.2|29745.2|29834.9|29743.9|21
1654384560000|2022-06-04 23:16:00|29835.3|29744.3|29836.1|29745.1|29836.1|29745.1|29834.6|29743.6|14
1654384570000|2022-06-04 23:16:10|29837.6|29746.6|29837|29746|29838.1|29747.1|29837|29746|5
1654384580000|2022-06-04 23:16:20|29838.2|29747.2|29836|29745|29838.2|29747.2|29835.6|29744.6|6
1654384590000|2022-06-04 23:16:30|29835.3|29744.3|29836.1|29745.1|29838.2|29747.2|29835.3|29744.3|17
1654384600000|2022-06-04 23:16:40|29836.4|29745.4|29836.3|29745.3|29836.4|29745.4|29836.3|29745.3|2
1654384610000|2022-06-04 23:16:50|29836.1|29745.1|29836.1|29745.1|29836.1|29745.1|29836.1|29745.1|1
1654384620000|2022-06-04 23:17:00|29836.3|29745.3|29835.9|29744.9|29836.3|29745.3|29835.9|29744.9|20
1654384630000|2022-06-04 23:17:10|29833.9|29742.9|29829|29738|29833.9|29742.9|29826.1|29735.1|27
1654384640000|2022-06-04 23:17:20|29828.9|29737.9|29828.1|29737.1|29828.9|29737.9|29827.9|29736.9|27
1654384650000|2022-06-04 23:17:30|29827.8|29736.8|29830.2|29739.2|29831|29740|29827.8|29736.8|26
1654384660000|2022-06-04 23:17:40|29829.9|29738.9|29828.9|29737.9|29830.2|29739.2|29828.7|29737.7|31
1654384670000|2022-06-04 23:17:50|29828.7|29737.7|29829.7|29738.7|29830.1|29739.1|29828.7|29737.7|20
1654384680000|2022-06-04 23:18:00|29830.3|29739.3|29829.2|29738.2|29830.3|29739.3|29828.7|29737.7|28
1654384690000|2022-06-04 23:18:10|29829|29738|29829.5|29738.5|29829.8|29738.8|29829|29738|22
1654384700000|2022-06-04 23:18:20|29829.6|29738.6|29837.3|29746.3|29838.1|29747.1|29826.8|29735.8|31
1654384710000|2022-06-04 23:18:30|29836.7|29745.7|29826.5|29735.5|29837.4|29746.4|29826.1|29735.1|34
1654384720000|2022-06-04 23:18:40|29826.2|29735.2|29825.2|29734.2|29826.7|29735.7|29824.4|29733.4|31
1654384730000|2022-06-04 23:18:50|29825.5|29734.5|29823.7|29732.7|29825.9|29734.9|29823.7|29732.7|20
1654384740000|2022-06-04 23:19:00|29824|29733|29819.3|29728.3|29824.6|29733.6|29818|29727|29
1654384750000|2022-06-04 23:19:10|29818.6|29727.6|29812.2|29721.2|29820.7|29729.7|29810.6|29719.6|26
1654384760000|2022-06-04 23:19:20|29811.7|29720.7|29812|29721|29812.4|29721.4|29809.8|29718.8|13
1654384770000|2022-06-04 23:19:30|29813.5|29722.5|29815.1|29724.1|29815.3|29724.3|29812.6|29721.6|20
1654384780000|2022-06-04 23:19:40|29815.2|29724.2|29814.4|29723.4|29815.3|29724.3|29813.9|29722.9|14
1654384790000|2022-06-04 23:19:50|29813.9|29722.9|29812.4|29721.4|29814.1|29723.1|29812.4|29721.4|11
1654384800000|2022-06-04 23:20:00|29813.2|29722.2|29808.8|29717.8|29813.3|29722.3|29807.8|29716.8|19
1654384810000|2022-06-04 23:20:10|29808.2|29717.2|29808.4|29717.4|29808.8|29717.8|29808.2|29717.2|8
1654384820000|2022-06-04 23:20:20|29808.5|29717.5|29808.4|29717.4|29808.5|29717.5|29807.9|29716.9|7
1654384830000|2022-06-04 23:20:30|29808.2|29717.2|29807.9|29716.9|29808.7|29717.7|29807.7|29716.7|20
1654384840000|2022-06-04 23:20:40|29808|29717|29808.2|29717.2|29808.4|29717.4|29807.5|29716.5|16
1654384850000|2022-06-04 23:20:50|29807.9|29716.9|29807.8|29716.8|29807.9|29716.9|29807.7|29716.7|3
1654384860000|2022-06-04 23:21:00|29804.3|29713.3|29799.8|29708.8|29804.3|29713.3|29797.6|29706.6|20
1654384870000|2022-06-04 23:21:10|29800.2|29709.2|29799.9|29708.9|29800.8|29709.8|29799.5|29708.5|14
1654384880000|2022-06-04 23:21:20|29799.8|29708.8|29800.2|29709.2|29800.4|29709.4|29799.7|29708.7|19
1654384890000|2022-06-04 23:21:30|29800.3|29709.3|29800.7|29709.7|29801.1|29710.1|29799.9|29708.9|16
1654384900000|2022-06-04 23:21:40|29800.8|29709.8|29800.7|29709.7|29800.9|29709.9|29800.5|29709.5|12
1654384910000|2022-06-04 23:21:50|29800.8|29709.8|29800.5|29709.5|29800.8|29709.8|29800.1|29709.1|15
1654384920000|2022-06-04 23:22:00|29800.4|29709.4|29803.9|29712.9|29804.4|29713.4|29800.4|29709.4|19
1654384930000|2022-06-04 23:22:10|29804.3|29713.3|29803.9|29712.9|29804.3|29713.3|29803.5|29712.5|18
1654384940000|2022-06-04 23:22:20|29804.2|29713.2|29804|29713|29804.6|29713.6|29800.7|29709.7|29
1654384950000|2022-06-04 23:22:30|29803.2|29712.2|29803|29712|29804|29713|29802.7|29711.7|26
1654384960000|2022-06-04 23:22:40|29803.1|29712.1|29798.8|29707.8|29803.5|29712.5|29798.8|29707.8|21
1654384970000|2022-06-04 23:22:50|29798.6|29707.6|29799.9|29708.9|29799.9|29708.9|29798.5|29707.5|13
1654384980000|2022-06-04 23:23:00|29800|29709|29800|29709|29800.3|29709.3|29799.6|29708.6|17
1654384990000|2022-06-04 23:23:10|29799.9|29708.9|29800|29709|29800.4|29709.4|29799.9|29708.9|12
1654385000000|2022-06-04 23:23:20|29800.3|29709.3|29800.3|29709.3|29800.3|29709.3|29799.9|29708.9|10
1654385010000|2022-06-04 23:23:30|29800.2|29709.2|29800.5|29709.5|29800.7|29709.7|29800.1|29709.1|8
1654385030000|2022-06-04 23:23:50|29800|29709|29797.6|29706.6|29800|29709|29797.6|29706.6|29
1654385040000|2022-06-04 23:24:00|29797.4|29706.4|29798|29707|29798|29707|29797.4|29706.4|11
1654385050000|2022-06-04 23:24:10|29799.2|29708.2|29799.4|29708.4|29799.6|29708.6|29799.2|29708.2|13
1654385060000|2022-06-04 23:24:20|29799.5|29708.5|29800.3|29709.3|29800.3|29709.3|29799.4|29708.4|4
1654385080000|2022-06-04 23:24:40|29800.4|29709.4|29804.8|29713.8|29804.8|29713.8|29800.3|29709.3|7
1654385090000|2022-06-04 23:24:50|29804.7|29713.7|29807.4|29716.4|29807.4|29716.4|29804.7|29713.7|8
1654385100000|2022-06-04 23:25:00|29807.1|29716.1|29800.8|29709.8|29807.1|29716.1|29799.5|29708.5|27
1654385110000|2022-06-04 23:25:10|29801.1|29710.1|29800|29709|29804.2|29713.2|29800|29709|21
1654385120000|2022-06-04 23:25:20|29800.2|29709.2|29800.1|29709.1|29800.5|29709.5|29799.9|29708.9|23
1654385130000|2022-06-04 23:25:30|29800.2|29709.2|29803.3|29712.3|29803.8|29712.8|29800.2|29709.2|12
1654385140000|2022-06-04 23:25:40|29803.9|29712.9|29800.4|29709.4|29803.9|29712.9|29800.4|29709.4|22
1654385150000|2022-06-04 23:25:50|29800.7|29709.7|29799.9|29708.9|29801|29710|29799.7|29708.7|12
1654385160000|2022-06-04 23:26:00|29799.8|29708.8|29805.7|29714.7|29806.2|29715.2|29799.6|29708.6|26
1654385170000|2022-06-04 23:26:10|29806.3|29715.3|29804.1|29713.1|29806.3|29715.3|29802.6|29711.6|27
1654385180000|2022-06-04 23:26:20|29804.3|29713.3|29804.2|29713.2|29804.3|29713.3|29803.3|29712.3|24
1654385190000|2022-06-04 23:26:30|29804.4|29713.4|29804.3|29713.3|29804.5|29713.5|29802.9|29711.9|23
1654385200000|2022-06-04 23:26:40|29803.9|29712.9|29801.4|29710.4|29803.9|29712.9|29801.3|29710.3|19
1654385210000|2022-06-04 23:26:50|29802.7|29711.7|29802.2|29711.2|29802.9|29711.9|29799.6|29708.6|32
1654385220000|2022-06-04 23:27:00|29802.1|29711.1|29803|29712|29803|29712|29801.9|29710.9|12
1654385230000|2022-06-04 23:27:10|29803.2|29712.2|29807.6|29716.6|29808.3|29717.3|29803.2|29712.2|21
1654385240000|2022-06-04 23:27:20|29807.8|29716.8|29805.7|29714.7|29807.8|29716.8|29805.5|29714.5|18
1654385250000|2022-06-04 23:27:30|29805.6|29714.6|29804.4|29713.4|29806.2|29715.2|29804|29713|21
1654385260000|2022-06-04 23:27:40|29804.6|29713.6|29804.9|29713.9|29805|29714|29804.4|29713.4|11
1654385270000|2022-06-04 23:27:50|29804.4|29713.4|29804.4|29713.4|29804.7|29713.7|29804.3|29713.3|13
1654385280000|2022-06-04 23:28:00|29804.6|29713.6|29804.1|29713.1|29805.3|29714.3|29803.6|29712.6|18
1654385290000|2022-06-04 23:28:10|29803.9|29712.9|29806.5|29715.5|29808.2|29717.2|29803.9|29712.9|21
1654385300000|2022-06-04 23:28:20|29806.7|29715.7|29806.8|29715.8|29807.1|29716.1|29806.5|29715.5|14
1654385310000|2022-06-04 23:28:30|29806.9|29715.9|29807.1|29716.1|29807.2|29716.2|29806.9|29715.9|10
1654385320000|2022-06-04 23:28:40|29807|29716|29807.3|29716.3|29807.7|29716.7|29806.8|29715.8|16
1654385330000|2022-06-04 23:28:50|29807.4|29716.4|29809|29718|29809|29718|29807.4|29716.4|9
1654385340000|2022-06-04 23:29:00|29808.9|29717.9|29808.1|29717.1|29808.9|29717.9|29808.1|29717.1|5
1654385350000|2022-06-04 23:29:10|29808|29717|29807.3|29716.3|29808|29717|29807.3|29716.3|5
1654385360000|2022-06-04 23:29:20|29807.4|29716.4|29807.5|29716.5|29808.3|29717.3|29807.4|29716.4|20
1654385370000|2022-06-04 23:29:30|29808.2|29717.2|29807.7|29716.7|29808.8|29717.8|29807.6|29716.6|7
1654385380000|2022-06-04 23:29:40|29808.3|29717.3|29802.8|29711.8|29808.3|29717.3|29802.5|29711.5|21
1654385390000|2022-06-04 23:29:50|29803|29712|29803.5|29712.5|29803.7|29712.7|29803|29712|7
1654385400000|2022-06-04 23:30:00|29803.2|29712.2|29815.6|29724.6|29817|29726|29803.2|29712.2|27
1654385410000|2022-06-04 23:30:10|29815.9|29724.9|29816.5|29725.5|29816.6|29725.6|29815.5|29724.5|24
1654385420000|2022-06-04 23:30:20|29816.7|29725.7|29816.3|29725.3|29816.7|29725.7|29815.8|29724.8|25
1654385430000|2022-06-04 23:30:30|29816.4|29725.4|29816.1|29725.1|29817.1|29726.1|29815.6|29724.6|27
1654385440000|2022-06-04 23:30:40|29816.5|29725.5|29816.4|29725.4|29816.6|29725.6|29815.3|29724.3|24
1654385450000|2022-06-04 23:30:50|29815.9|29724.9|29812.7|29721.7|29815.9|29724.9|29811.2|29720.2|21
1654385460000|2022-06-04 23:31:00|29812.6|29721.6|29811.9|29720.9|29812.6|29721.6|29811|29720|10
1654385470000|2022-06-04 23:31:10|29811.7|29720.7|29812.6|29721.6|29813.3|29722.3|29811.1|29720.1|19
1654385480000|2022-06-04 23:31:20|29812.7|29721.7|29814|29723|29814|29723|29812.7|29721.7|9
1654385490000|2022-06-04 23:31:30|29814.1|29723.1|29812.7|29721.7|29814.1|29723.1|29812.3|29721.3|20
1654385500000|2022-06-04 23:31:40|29811.8|29720.8|29812.9|29721.9|29813.7|29722.7|29811.8|29720.8|11
1654385510000|2022-06-04 23:31:50|29812.8|29721.8|29813.4|29722.4|29813.6|29722.6|29812.8|29721.8|21
1654385520000|2022-06-04 23:32:00|29813.3|29722.3|29815.4|29724.4|29815.4|29724.4|29809.8|29718.8|32
1654385530000|2022-06-04 23:32:10|29815|29724|29816|29725|29816|29725|29813.8|29722.8|20
1654385540000|2022-06-04 23:32:20|29815.2|29724.2|29812.6|29721.6|29817|29726|29812.3|29721.3|32
1654385550000|2022-06-04 23:32:30|29813.8|29722.8|29814.3|29723.3|29814.6|29723.6|29812.8|29721.8|25
1654385560000|2022-06-04 23:32:40|29814.4|29723.4|29815.2|29724.2|29815.3|29724.3|29814.1|29723.1|22
1654385570000|2022-06-04 23:32:50|29815.1|29724.1|29815.2|29724.2|29815.5|29724.5|29814.3|29723.3|22
1654385580000|2022-06-04 23:33:00|29815.3|29724.3|29815.4|29724.4|29815.7|29724.7|29814|29723|24
1654385590000|2022-06-04 23:33:10|29814.8|29723.8|29815.3|29724.3|29815.7|29724.7|29814.8|29723.8|20
1654385600000|2022-06-04 23:33:20|29815.1|29724.1|29815.1|29724.1|29815.7|29724.7|29814.8|29723.8|26
1654385610000|2022-06-04 23:33:30|29815.4|29724.4|29816|29725|29816|29725|29815.2|29724.2|12
1654385620000|2022-06-04 23:33:40|29816.1|29725.1|29815.6|29724.6|29816.1|29725.1|29815.3|29724.3|20
1654385630000|2022-06-04 23:33:50|29815.7|29724.7|29815.8|29724.8|29815.9|29724.9|29815.3|29724.3|9
1654385640000|2022-06-04 23:34:00|29815.7|29724.7|29824.6|29733.6|29824.6|29733.6|29814.6|29723.6|18
1654385650000|2022-06-04 23:34:10|29824.7|29733.7|29824.1|29733.1|29826.1|29735.1|29824.1|29733.1|16
1654385660000|2022-06-04 23:34:20|29823.9|29732.9|29823.1|29732.1|29823.9|29732.9|29822.5|29731.5|17
1654385670000|2022-06-04 23:34:30|29823.4|29732.4|29823.5|29732.5|29824|29733|29823.4|29732.4|16
1654385680000|2022-06-04 23:34:40|29823.3|29732.3|29823.3|29732.3|29823.7|29732.7|29823.3|29732.3|6
1654385690000|2022-06-04 23:34:50|29823.4|29732.4|29824.7|29733.7|29824.7|29733.7|29823.3|29732.3|23
1654385700000|2022-06-04 23:35:00|29824.6|29733.6|29824.9|29733.9|29825.7|29734.7|29823.8|29732.8|22
1654385710000|2022-06-04 23:35:10|29824.8|29733.8|29825.6|29734.6|29826|29735|29824.8|29733.8|15
1654385720000|2022-06-04 23:35:20|29825.4|29734.4|29826|29735|29826.8|29735.8|29825|29734|18
1654385730000|2022-06-04 23:35:30|29826.2|29735.2|29824.8|29733.8|29826.6|29735.6|29824.8|29733.8|22
1654385740000|2022-06-04 23:35:40|29825.5|29734.5|29825.6|29734.6|29826.5|29735.5|29824.8|29733.8|13
1654385750000|2022-06-04 23:35:50|29825.8|29734.8|29825.3|29734.3|29825.8|29734.8|29825.3|29734.3|10
1654385760000|2022-06-04 23:36:00|29825.5|29734.5|29821.3|29730.3|29825.5|29734.5|29820.5|29729.5|22
1654385770000|2022-06-04 23:36:10|29821.4|29730.4|29822.1|29731.1|29822.2|29731.2|29821.4|29730.4|7
1654385780000|2022-06-04 23:36:20|29822|29731|29821.7|29730.7|29822.1|29731.1|29821|29730|17
1654385790000|2022-06-04 23:36:30|29821.6|29730.6|29821.9|29730.9|29822.1|29731.1|29821.6|29730.6|12
1654385800000|2022-06-04 23:36:40|29822|29731|29822.4|29731.4|29822.5|29731.5|29821.9|29730.9|24
1654385810000|2022-06-04 23:36:50|29822.5|29731.5|29822.5|29731.5|29822.7|29731.7|29822.2|29731.2|12
1654385820000|2022-06-04 23:37:00|29822.4|29731.4|29827.3|29736.3|29827.5|29736.5|29822.4|29731.4|20
1654385830000|2022-06-04 23:37:10|29827|29736|29827.3|29736.3|29827.5|29736.5|29827|29736|9
1654385840000|2022-06-04 23:37:20|29827.2|29736.2|29827.2|29736.2|29827.4|29736.4|29826.6|29735.6|9
1654385850000|2022-06-04 23:37:30|29827.3|29736.3|29827.5|29736.5|29827.7|29736.7|29827.3|29736.3|7
1654385860000|2022-06-04 23:37:40|29827.2|29736.2|29825.7|29734.7|29827.2|29736.2|29825.1|29734.1|15
1654385870000|2022-06-04 23:37:50|29825.9|29734.9|29826.2|29735.2|29826.2|29735.2|29825|29734|10
1654385880000|2022-06-04 23:38:00|29825.9|29734.9|29826.4|29735.4|29827.1|29736.1|29825.3|29734.3|20
1654385890000|2022-06-04 23:38:10|29826.5|29735.5|29824.3|29733.3|29826.5|29735.5|29824.1|29733.1|18
1654385900000|2022-06-04 23:38:20|29823.1|29732.1|29823.8|29732.8|29823.8|29732.8|29822.2|29731.2|18
1654385910000|2022-06-04 23:38:30|29823.7|29732.7|29822.8|29731.8|29823.7|29732.7|29822.6|29731.6|14
1654385920000|2022-06-04 23:38:40|29822.7|29731.7|29823.6|29732.6|29824.4|29733.4|29822.7|29731.7|25
1654385930000|2022-06-04 23:38:50|29823.9|29732.9|29823.2|29732.2|29824.2|29733.2|29823|29732|16
1654385940000|2022-06-04 23:39:00|29823.1|29732.1|29818.3|29727.3|29823.1|29732.1|29818.3|29727.3|15
1654385950000|2022-06-04 23:39:10|29818.1|29727.1|29822.2|29731.2|29822.6|29731.6|29818.1|29727.1|25
1654385960000|2022-06-04 23:39:20|29822.1|29731.1|29822.1|29731.1|29822.4|29731.4|29821.8|29730.8|15
1654385970000|2022-06-04 23:39:30|29822|29731|29822.2|29731.2|29822.7|29731.7|29821.8|29730.8|22
1654385980000|2022-06-04 23:39:40|29822.1|29731.1|29825.5|29734.5|29826.2|29735.2|29821.2|29730.2|19
1654385990000|2022-06-04 23:39:50|29825.6|29734.6|29821.8|29730.8|29825.6|29734.6|29821.5|29730.5|21
1654386000000|2022-06-04 23:40:00|29821.9|29730.9|29822.1|29731.1|29822.3|29731.3|29821.9|29730.9|15
1654386010000|2022-06-04 23:40:10|29822|29731|29820.9|29729.9|29822.4|29731.4|29820.6|29729.6|24
1654386020000|2022-06-04 23:40:20|29820.7|29729.7|29821|29730|29821.4|29730.4|29820.5|29729.5|21
1654386030000|2022-06-04 23:40:30|29821.1|29730.1|29820.8|29729.8|29821.4|29730.4|29819.1|29728.1|19
1654386040000|2022-06-04 23:40:40|29820.6|29729.6|29824.4|29733.4|29824.4|29733.4|29820.6|29729.6|21
1654386050000|2022-06-04 23:40:50|29823|29732|29822.8|29731.8|29824.1|29733.1|29822.5|29731.5|23
1654386060000|2022-06-04 23:41:00|29823.3|29732.3|29821.9|29730.9|29823.5|29732.5|29821.2|29730.2|22
1654386070000|2022-06-04 23:41:10|29821.7|29730.7|29822.2|29731.2|29823.2|29732.2|29821.7|29730.7|25
1654386080000|2022-06-04 23:41:20|29822|29731|29821.8|29730.8|29823.3|29732.3|29819.9|29728.9|28
1654386090000|2022-06-04 23:41:30|29822.2|29731.2|29823.4|29732.4|29823.4|29732.4|29821.2|29730.2|30
1654386100000|2022-06-04 23:41:40|29823|29732|29822.5|29731.5|29823.6|29732.6|29821.2|29730.2|25
1654386110000|2022-06-04 23:41:50|29822.6|29731.6|29822.9|29731.9|29823.2|29732.2|29822.6|29731.6|24
1654386120000|2022-06-04 23:42:00|29822.7|29731.7|29817.9|29726.9|29823.3|29732.3|29817.4|29726.4|21
1654386130000|2022-06-04 23:42:10|29818.6|29727.6|29816.3|29725.3|29818.6|29727.6|29815.8|29724.8|28
1654386140000|2022-06-04 23:42:20|29815.9|29724.9|29816.5|29725.5|29816.7|29725.7|29813.9|29722.9|30
1654386150000|2022-06-04 23:42:30|29815.9|29724.9|29816.9|29725.9|29818.3|29727.3|29815.9|29724.9|26
1654386160000|2022-06-04 23:42:40|29817|29726|29816.3|29725.3|29817.3|29726.3|29816|29725|29
1654386170000|2022-06-04 23:42:50|29816.1|29725.1|29816.3|29725.3|29816.5|29725.5|29815.8|29724.8|16
1654386180000|2022-06-04 23:43:00|29816.1|29725.1|29816.3|29725.3|29816.5|29725.5|29815.8|29724.8|20
1654386190000|2022-06-04 23:43:10|29816.2|29725.2|29816|29725|29816.3|29725.3|29814.7|29723.7|19
1654386200000|2022-06-04 23:43:20|29815.9|29724.9|29815.8|29724.8|29817.6|29726.6|29815.8|29724.8|17
1654386210000|2022-06-04 23:43:30|29816.1|29725.1|29816.9|29725.9|29817.4|29726.4|29815.8|29724.8|29
1654386220000|2022-06-04 23:43:40|29816.3|29725.3|29816.4|29725.4|29816.9|29725.9|29816|29725|14
1654386230000|2022-06-04 23:43:50|29816.9|29725.9|29816.3|29725.3|29817.3|29726.3|29816.3|29725.3|17
1654386240000|2022-06-04 23:44:00|29817.2|29726.2|29817.1|29726.1|29817.3|29726.3|29815.9|29724.9|24
1654386250000|2022-06-04 23:44:10|29817.4|29726.4|29818.2|29727.2|29818.2|29727.2|29817|29726|27
1654386260000|2022-06-04 23:44:20|29817.8|29726.8|29823.2|29732.2|29824.4|29733.4|29817.7|29726.7|22
1654386270000|2022-06-04 23:44:30|29823.8|29732.8|29823.3|29732.3|29823.8|29732.8|29822.8|29731.8|9
1654386280000|2022-06-04 23:44:40|29823.6|29732.6|29823.1|29732.1|29824|29733|29823.1|29732.1|17
1654386290000|2022-06-04 23:44:50|29823.3|29732.3|29824.1|29733.1|29824.6|29733.6|29823.3|29732.3|9
1654386300000|2022-06-04 23:45:00|29824|29733|29821.8|29730.8|29824.5|29733.5|29820.3|29729.3|21
1654386310000|2022-06-04 23:45:10|29821.9|29730.9|29821.5|29730.5|29822.9|29731.9|29821.4|29730.4|18
1654386320000|2022-06-04 23:45:20|29821.7|29730.7|29825.8|29734.8|29827.4|29736.4|29821.7|29730.7|27
1654386330000|2022-06-04 23:45:30|29825.5|29734.5|29823.9|29732.9|29826.4|29735.4|29823.8|29732.8|25
1654386340000|2022-06-04 23:45:40|29824|29733|29824.2|29733.2|29824.4|29733.4|29824|29733|12
1654386350000|2022-06-04 23:45:50|29824.5|29733.5|29824.6|29733.6|29824.6|29733.6|29823.9|29732.9|18
1654386360000|2022-06-04 23:46:00|29824.5|29733.5|29824|29733|29824.5|29733.5|29823.5|29732.5|28
1654386370000|2022-06-04 23:46:10|29823.9|29732.9|29824.2|29733.2|29824.2|29733.2|29823.6|29732.6|28
1654386380000|2022-06-04 23:46:20|29824.1|29733.1|29824.5|29733.5|29824.6|29733.6|29824.1|29733.1|13
1654386390000|2022-06-04 23:46:30|29824.2|29733.2|29824.1|29733.1|29824.5|29733.5|29823.8|29732.8|16
1654386400000|2022-06-04 23:46:40|29823.7|29732.7|29821.3|29730.3|29824.3|29733.3|29820.5|29729.5|27
1654386410000|2022-06-04 23:46:50|29821.4|29730.4|29820.3|29729.3|29821.8|29730.8|29820.1|29729.1|12
1654386420000|2022-06-04 23:47:00|29819.8|29728.8|29820|29729|29820.2|29729.2|29819.8|29728.8|7
1654386430000|2022-06-04 23:47:10|29819.9|29728.9|29819.9|29728.9|29819.9|29728.9|29819.9|29728.9|1
1654386440000|2022-06-04 23:47:20|29818.7|29727.7|29819|29728|29820.3|29729.3|29818.2|29727.2|30
1654386450000|2022-06-04 23:47:30|29818.7|29727.7|29818.4|29727.4|29819|29728|29817.9|29726.9|33
1654386460000|2022-06-04 23:47:40|29817.8|29726.8|29817.3|29726.3|29818.5|29727.5|29817.1|29726.1|18
1654386470000|2022-06-04 23:47:50|29817.2|29726.2|29816|29725|29817.3|29726.3|29815.8|29724.8|16
1654386480000|2022-06-04 23:48:00|29816.1|29725.1|29816.5|29725.5|29817|29726|29816|29725|22
1654386490000|2022-06-04 23:48:10|29816.6|29725.6|29820.4|29729.4|29822.3|29731.3|29816.5|29725.5|20
1654386500000|2022-06-04 23:48:20|29820.9|29729.9|29832.1|29741.1|29832.1|29741.1|29820.8|29729.8|17
1654386510000|2022-06-04 23:48:30|29832.2|29741.2|29840.6|29749.6|29840.6|29749.6|29830.1|29739.1|29
1654386520000|2022-06-04 23:48:40|29841.3|29750.3|29849|29758|29850|29759|29841.3|29750.3|24
1654386530000|2022-06-04 23:48:50|29849.6|29758.6|29856.1|29765.1|29864.5|29773.5|29849.6|29758.6|30
1654386540000|2022-06-04 23:49:00|29855.8|29764.8|29850.2|29759.2|29856.1|29765.1|29849.7|29758.7|32
1654386550000|2022-06-04 23:49:10|29850.1|29759.1|29852.7|29761.7|29853.9|29762.9|29849.4|29758.4|28
1654386560000|2022-06-04 23:49:20|29852.9|29761.9|29853.2|29762.2|29853.4|29762.4|29852.9|29761.9|18
1654386570000|2022-06-04 23:49:30|29853.4|29762.4|29853|29762|29853.4|29762.4|29852.8|29761.8|21
1654386580000|2022-06-04 23:49:40|29853.2|29762.2|29852|29761|29853.4|29762.4|29852|29761|24
1654386590000|2022-06-04 23:49:50|29851.2|29760.2|29852|29761|29852.5|29761.5|29850.9|29759.9|21
1654386600000|2022-06-04 23:50:00|29852.4|29761.4|29853.5|29762.5|29854.2|29763.2|29852.4|29761.4|22
1654386610000|2022-06-04 23:50:10|29853.1|29762.1|29853.3|29762.3|29853.6|29762.6|29852.7|29761.7|27
1654386620000|2022-06-04 23:50:20|29853.2|29762.2|29853.4|29762.4|29853.6|29762.6|29853.1|29762.1|23
1654386630000|2022-06-04 23:50:30|29853.1|29762.1|29853.1|29762.1|29853.5|29762.5|29853.1|29762.1|26
1654386640000|2022-06-04 23:50:40|29852.9|29761.9|29854.3|29763.3|29854.5|29763.5|29852.9|29761.9|30
1654386650000|2022-06-04 23:50:50|29854.4|29763.4|29854.2|29763.2|29855.2|29764.2|29854|29763|21
1654386660000|2022-06-04 23:51:00|29854.7|29763.7|29854.1|29763.1|29854.9|29763.9|29853.8|29762.8|26
1654386670000|2022-06-04 23:51:10|29853.9|29762.9|29854.2|29763.2|29854.9|29763.9|29853.9|29762.9|32
1654386680000|2022-06-04 23:51:20|29854.5|29763.5|29855|29764|29855.9|29764.9|29853.4|29762.4|29
1654386690000|2022-06-04 23:51:30|29855.9|29764.9|29856|29765|29856.2|29765.2|29855.1|29764.1|13
1654386700000|2022-06-04 23:51:40|29856.1|29765.1|29855.5|29764.5|29856.1|29765.1|29855.5|29764.5|18
1654386710000|2022-06-04 23:51:50|29855.4|29764.4|29856.6|29765.6|29856.6|29765.6|29855.4|29764.4|3
1654386720000|2022-06-04 23:52:00|29856.7|29765.7|29854.9|29763.9|29857.4|29766.4|29854.9|29763.9|8
1654386730000|2022-06-04 23:52:10|29854.8|29763.8|29856.4|29765.4|29856.6|29765.6|29854.8|29763.8|14
1654386740000|2022-06-04 23:52:20|29856.5|29765.5|29856.4|29765.4|29856.5|29765.5|29854.4|29763.4|21
1654386750000|2022-06-04 23:52:30|29856.6|29765.6|29855.7|29764.7|29856.7|29765.7|29855.3|29764.3|10
1654386760000|2022-06-04 23:52:40|29855.8|29764.8|29856.2|29765.2|29856.2|29765.2|29855.8|29764.8|13
1654386770000|2022-06-04 23:52:50|29858.8|29767.8|29861.8|29770.8|29861.9|29770.9|29857.8|29766.8|16
1654386780000|2022-06-04 23:53:00|29861.9|29770.9|29862.9|29771.9|29863.6|29772.6|29861.3|29770.3|23
1654386790000|2022-06-04 23:53:10|29862.8|29771.8|29863.1|29772.1|29864.2|29773.2|29862.8|29771.8|20
1654386800000|2022-06-04 23:53:20|29862.8|29771.8|29862.4|29771.4|29863.2|29772.2|29861.7|29770.7|16
1654386810000|2022-06-04 23:53:30|29862.3|29771.3|29864|29773|29864|29773|29861.4|29770.4|27
1654386820000|2022-06-04 23:53:40|29864.1|29773.1|29863.9|29772.9|29864.6|29773.6|29862.8|29771.8|25
1654386830000|2022-06-04 23:53:50|29864.1|29773.1|29867.5|29776.5|29867.5|29776.5|29863.2|29772.2|19
1654386840000|2022-06-04 23:54:00|29867.3|29776.3|29862.6|29771.6|29867.5|29776.5|29861.7|29770.7|24
1654386850000|2022-06-04 23:54:10|29863|29772|29862.8|29771.8|29863.1|29772.1|29861.5|29770.5|27
1654386860000|2022-06-04 23:54:20|29863|29772|29863.1|29772.1|29864|29773|29862.2|29771.2|18
1654386870000|2022-06-04 23:54:30|29863.4|29772.4|29863.4|29772.4|29864.6|29773.6|29863.4|29772.4|11
1654386880000|2022-06-04 23:54:40|29864.3|29773.3|29863.3|29772.3|29864.3|29773.3|29862.9|29771.9|12
1654386890000|2022-06-04 23:54:50|29863.4|29772.4|29865.8|29774.8|29866.2|29775.2|29863.4|29772.4|17
1654386900000|2022-06-04 23:55:00|29865.7|29774.7|29867.4|29776.4|29867.4|29776.4|29865.6|29774.6|11
1654386910000|2022-06-04 23:55:10|29867.5|29776.5|29867.9|29776.9|29868.1|29777.1|29866.7|29775.7|13
1654386920000|2022-06-04 23:55:20|29867.8|29776.8|29868|29777|29868|29777|29867.4|29776.4|6
1654386930000|2022-06-04 23:55:30|29867.7|29776.7|29868.9|29777.9|29868.9|29777.9|29867.3|29776.3|11
1654386940000|2022-06-04 23:55:40|29869.4|29778.4|29878.5|29787.5|29879|29788|29869.4|29778.4|22
1654386950000|2022-06-04 23:55:50|29878.8|29787.8|29877.2|29786.2|29880.2|29789.2|29876.5|29785.5|25
1654386960000|2022-06-04 23:56:00|29876.4|29785.4|29879|29788|29879.3|29788.3|29876.4|29785.4|26
1654386970000|2022-06-04 23:56:10|29879.2|29788.2|29879.2|29788.2|29880.5|29789.5|29878.9|29787.9|20
1654386980000|2022-06-04 23:56:20|29879.5|29788.5|29877.7|29786.7|29879.6|29788.6|29877.7|29786.7|10
1654386990000|2022-06-04 23:56:30|29877.9|29786.9|29877.2|29786.2|29879.1|29788.1|29877.2|29786.2|20
1654387000000|2022-06-04 23:56:40|29876.3|29785.3|29873.1|29782.1|29876.6|29785.6|29871.7|29780.7|26
1654387010000|2022-06-04 23:56:50|29873.4|29782.4|29870.9|29779.9|29874|29783|29870.8|29779.8|19
1654387020000|2022-06-04 23:57:00|29870.7|29779.7|29872|29781|29872.5|29781.5|29870.7|29779.7|18
1654387030000|2022-06-04 23:57:10|29872.4|29781.4|29875.3|29784.3|29876.4|29785.4|29872.1|29781.1|23
1654387040000|2022-06-04 23:57:20|29874.8|29783.8|29874.7|29783.7|29875.6|29784.6|29873.6|29782.6|15
1654387050000|2022-06-04 23:57:30|29874.9|29783.9|29875.5|29784.5|29876.7|29785.7|29874|29783|26
1654387060000|2022-06-04 23:57:40|29877.7|29786.7|29876.2|29785.2|29878.5|29787.5|29876.2|29785.2|20
1654387070000|2022-06-04 23:57:50|29876.5|29785.5|29875.6|29784.6|29877.2|29786.2|29875.2|29784.2|22
1654387080000|2022-06-04 23:58:00|29875.5|29784.5|29883.3|29792.3|29883.3|29792.3|29875.3|29784.3|22
1654387090000|2022-06-04 23:58:10|29883.1|29792.1|29882.6|29791.6|29885.6|29794.6|29880.5|29789.5|27
1654387100000|2022-06-04 23:58:20|29882.7|29791.7|29884.6|29793.6|29884.9|29793.9|29882.5|29791.5|25
1654387110000|2022-06-04 23:58:30|29885.1|29794.1|29883.5|29792.5|29885.1|29794.1|29883.4|29792.4|14
1654387120000|2022-06-04 23:58:40|29883.7|29792.7|29885.8|29794.8|29886.2|29795.2|29883.3|29792.3|19
1654387130000|2022-06-04 23:58:50|29885.1|29794.1|29886.4|29795.4|29886.6|29795.6|29884.7|29793.7|15
1654387140000|2022-06-04 23:59:00|29886|29795|29885.7|29794.7|29886.5|29795.5|29884.4|29793.4|16
1654387150000|2022-06-04 23:59:10|29886.2|29795.2|29886.9|29795.9|29887|29796|29886.1|29795.1|11
1654387160000|2022-06-04 23:59:20|29887|29796|29887.2|29796.2|29888|29797|29886.3|29795.3|27
1654387170000|2022-06-04 23:59:30|29887.5|29796.5|29887.1|29796.1|29888.1|29797.1|29886.8|29795.8|12
1654387180000|2022-06-04 23:59:40|29887.7|29796.7|29887.2|29796.2|29888|29797|29887.1|29796.1|22
1654387190000|2022-06-04 23:59:50|29887.7|29796.7|29884.9|29793.9|29887.9|29796.9|29884.2|29793.2|23
1654387200000|2022-06-05 00:00:00|29885|29794|29883.9|29792.9|29885|29794|29882.8|29791.8|23
1654387210000|2022-06-05 00:00:10|29884.4|29793.4|29892.9|29801.9|29893|29802|29883.8|29792.8|29
1654387220000|2022-06-05 00:00:20|29893.6|29802.6|29888.7|29797.7|29899.9|29808.9|29888.7|29797.7|26
1654387230000|2022-06-05 00:00:30|29887.9|29796.9|29887.2|29796.2|29887.9|29796.9|29885.6|29794.6|32
1654387240000|2022-06-05 00:00:40|29887.5|29796.5|29885.9|29794.9|29887.7|29796.7|29885.5|29794.5|28
1654387250000|2022-06-05 00:00:50|29885.7|29794.7|29885.2|29794.2|29886|29795|29885.2|29794.2|15
1654387260000|2022-06-05 00:01:00|29883.5|29792.5|29880.6|29789.6|29883.5|29792.5|29880.6|29789.6|22
1654387270000|2022-06-05 00:01:10|29880.1|29789.1|29878.7|29787.7|29880.1|29789.1|29878.6|29787.6|10
1654387280000|2022-06-05 00:01:20|29878.8|29787.8|29879|29788|29879.3|29788.3|29878.6|29787.6|21
1654387290000|2022-06-05 00:01:30|29879.4|29788.4|29878|29787|29879.4|29788.4|29877.4|29786.4|21
1654387300000|2022-06-05 00:01:40|29878.2|29787.2|29877.1|29786.1|29878.8|29787.8|29877|29786|28
1654387310000|2022-06-05 00:01:50|29877|29786|29876.2|29785.2|29879.1|29788.1|29875.6|29784.6|28
1654387320000|2022-06-05 00:02:00|29876.5|29785.5|29873.9|29782.9|29876.5|29785.5|29873.9|29782.9|7
1654387330000|2022-06-05 00:02:10|29874.4|29783.4|29873.1|29782.1|29875.3|29784.3|29872.9|29781.9|18
1654387340000|2022-06-05 00:02:20|29873.4|29782.4|29873.1|29782.1|29873.5|29782.5|29873.1|29782.1|3
1654387350000|2022-06-05 00:02:30|29873.5|29782.5|29876.6|29785.6|29877.6|29786.6|29873.3|29782.3|21
1654387360000|2022-06-05 00:02:40|29876.5|29785.5|29874.8|29783.8|29877.4|29786.4|29874.7|29783.7|31
1654387370000|2022-06-05 00:02:50|29874.7|29783.7|29876.2|29785.2|29877.6|29786.6|29874.7|29783.7|27
1654387380000|2022-06-05 00:03:00|29876.4|29785.4|29877|29786|29877.6|29786.6|29875.6|29784.6|18
1654387390000|2022-06-05 00:03:10|29876.4|29785.4|29876.3|29785.3|29877.3|29786.3|29876.2|29785.2|16
1654387400000|2022-06-05 00:03:20|29876.7|29785.7|29876.2|29785.2|29876.7|29785.7|29876.2|29785.2|9
1654387410000|2022-06-05 00:03:30|29875.6|29784.6|29875.8|29784.8|29876.2|29785.2|29875.4|29784.4|20
1654387420000|2022-06-05 00:03:40|29876|29785|29874.6|29783.6|29876.6|29785.6|29874.6|29783.6|26
1654387430000|2022-06-05 00:03:50|29874.5|29783.5|29874.1|29783.1|29874.6|29783.6|29873.9|29782.9|21
1654387440000|2022-06-05 00:04:00|29873.8|29782.8|29872.2|29781.2|29874|29783|29872.1|29781.1|12
1654387450000|2022-06-05 00:04:10|29871.2|29780.2|29861.5|29770.5|29871.2|29780.2|29861.1|29770.1|26
1654387460000|2022-06-05 00:04:20|29861.4|29770.4|29860.9|29769.9|29861.7|29770.7|29860.5|29769.5|25
1654387470000|2022-06-05 00:04:30|29861.4|29770.4|29860.4|29769.4|29861.5|29770.5|29860|29769|29
1654387480000|2022-06-05 00:04:40|29860.3|29769.3|29861.3|29770.3|29864.3|29773.3|29860.2|29769.2|35
1654387490000|2022-06-05 00:04:50|29861.8|29770.8|29861.4|29770.4|29861.9|29770.9|29860.9|29769.9|28
1654387500000|2022-06-05 00:05:00|29861.6|29770.6|29861.1|29770.1|29861.6|29770.6|29861|29770|23
1654387510000|2022-06-05 00:05:10|29861.2|29770.2|29860.9|29769.9|29861.8|29770.8|29860.7|29769.7|15
1654387520000|2022-06-05 00:05:20|29861|29770|29862.2|29771.2|29862.4|29771.4|29861|29770|19
1654387530000|2022-06-05 00:05:30|29862.3|29771.3|29863|29772|29863.3|29772.3|29862.3|29771.3|16
1654387540000|2022-06-05 00:05:40|29863.3|29772.3|29865.2|29774.2|29865.5|29774.5|29863.2|29772.2|15
1654387550000|2022-06-05 00:05:50|29865.1|29774.1|29864.7|29773.7|29865.6|29774.6|29863.6|29772.6|22
1654387560000|2022-06-05 00:06:00|29864.8|29773.8|29863.7|29772.7|29864.8|29773.8|29863.5|29772.5|20
1654387570000|2022-06-05 00:06:10|29863.9|29772.9|29865.3|29774.3|29865.3|29774.3|29863.7|29772.7|23
1654387580000|2022-06-05 00:06:20|29865|29774|29866.1|29775.1|29866.6|29775.6|29865|29774|19
1654387590000|2022-06-05 00:06:30|29865.8|29774.8|29859.9|29768.9|29865.8|29774.8|29859.9|29768.9|13
1654387600000|2022-06-05 00:06:40|29859|29768|29855.8|29764.8|29859|29768|29855.5|29764.5|12
1654387610000|2022-06-05 00:06:50|29857.2|29766.2|29856.8|29765.8|29857.4|29766.4|29855.2|29764.2|26
1654387620000|2022-06-05 00:07:00|29856.7|29765.7|29855.8|29764.8|29856.7|29765.7|29855.3|29764.3|19
1654387630000|2022-06-05 00:07:10|29855.9|29764.9|29855.7|29764.7|29856|29765|29855.3|29764.3|26
1654387640000|2022-06-05 00:07:20|29855.6|29764.6|29857.5|29766.5|29857.7|29766.7|29855.1|29764.1|10
1654387650000|2022-06-05 00:07:30|29857.1|29766.1|29858.7|29767.7|29859|29768|29856.8|29765.8|25
1654387660000|2022-06-05 00:07:40|29859|29768|29858|29767|29859|29768|29857.5|29766.5|14
1654387670000|2022-06-05 00:07:50|29858.6|29767.6|29858|29767|29858.6|29767.6|29856.7|29765.7|22
1654387680000|2022-06-05 00:08:00|29857.6|29766.6|29858.6|29767.6|29858.6|29767.6|29857.6|29766.6|16
1654387690000|2022-06-05 00:08:10|29858.9|29767.9|29858.4|29767.4|29858.9|29767.9|29858.4|29767.4|11
1654387700000|2022-06-05 00:08:20|29858.5|29767.5|29854.2|29763.2|29858.7|29767.7|29853.8|29762.8|14
1654387710000|2022-06-05 00:08:30|29854.5|29763.5|29852.7|29761.7|29854.5|29763.5|29852.2|29761.2|19
1654387720000|2022-06-05 00:08:40|29852.6|29761.6|29840.5|29749.5|29852.8|29761.8|29840.4|29749.4|21
1654387730000|2022-06-05 00:08:50|29840.3|29749.3|29839.7|29748.7|29840.4|29749.4|29838.5|29747.5|19
1654387740000|2022-06-05 00:09:00|29839.5|29748.5|29839.9|29748.9|29839.9|29748.9|29838.9|29747.9|11
1654387750000|2022-06-05 00:09:10|29838.9|29747.9|29839.9|29748.9|29839.9|29748.9|29838.9|29747.9|7
1654387760000|2022-06-05 00:09:20|29839.7|29748.7|29844|29753|29844.5|29753.5|29839.6|29748.6|17
1654387770000|2022-06-05 00:09:30|29843.4|29752.4|29844.1|29753.1|29844.1|29753.1|29843.4|29752.4|18
1654387780000|2022-06-05 00:09:40|29843.3|29752.3|29844|29753|29844|29753|29843.3|29752.3|10
1654387790000|2022-06-05 00:09:50|29843.8|29752.8|29843.3|29752.3|29844.4|29753.4|29842.9|29751.9|18
1654387800000|2022-06-05 00:10:00|29843.6|29752.6|29844.6|29753.6|29844.7|29753.7|29843|29752|18
1654387810000|2022-06-05 00:10:10|29844.7|29753.7|29846.6|29755.6|29846.7|29755.7|29844.6|29753.6|12
1654387820000|2022-06-05 00:10:20|29846.1|29755.1|29850.1|29759.1|29850.1|29759.1|29846.1|29755.1|27
1654387830000|2022-06-05 00:10:30|29849.5|29758.5|29849.2|29758.2|29850.1|29759.1|29848.6|29757.6|19
1654387840000|2022-06-05 00:10:40|29849.1|29758.1|29849.5|29758.5|29849.7|29758.7|29848.7|29757.7|18
1654387850000|2022-06-05 00:10:50|29849.1|29758.1|29854.7|29763.7|29854.7|29763.7|29849.1|29758.1|17
1654387860000|2022-06-05 00:11:00|29857.3|29766.3|29857.5|29766.5|29858.9|29767.9|29856.5|29765.5|20
1654387870000|2022-06-05 00:11:10|29857.4|29766.4|29857.5|29766.5|29857.6|29766.6|29857.3|29766.3|5
1654387880000|2022-06-05 00:11:20|29857.6|29766.6|29858.8|29767.8|29858.8|29767.8|29857.6|29766.6|15
1654387890000|2022-06-05 00:11:30|29859.4|29768.4|29872.7|29781.7|29874.3|29783.3|29859.4|29768.4|19
1654387900000|2022-06-05 00:11:40|29872.5|29781.5|29862.2|29771.2|29874.1|29783.1|29862.2|29771.2|34
1654387910000|2022-06-05 00:11:50|29861.8|29770.8|29863.5|29772.5|29863.9|29772.9|29860.8|29769.8|22
1654387920000|2022-06-05 00:12:00|29863|29772|29863.2|29772.2|29864.1|29773.1|29859.9|29768.9|23
1654387930000|2022-06-05 00:12:10|29863.3|29772.3|29868.4|29777.4|29869.7|29778.7|29862.8|29771.8|24
1654387940000|2022-06-05 00:12:20|29867.7|29776.7|29870.4|29779.4|29870.6|29779.6|29867.2|29776.2|22
1654387950000|2022-06-05 00:12:30|29870.3|29779.3|29877.7|29786.7|29878.1|29787.1|29870.2|29779.2|22
1654387960000|2022-06-05 00:12:40|29876.9|29785.9|29878.2|29787.2|29878.2|29787.2|29876.1|29785.1|20
1654387970000|2022-06-05 00:12:50|29878.1|29787.1|29880.5|29789.5|29880.5|29789.5|29877.8|29786.8|12
1654387980000|2022-06-05 00:13:00|29880|29789|29876.8|29785.8|29880.3|29789.3|29874.1|29783.1|24
1654387990000|2022-06-05 00:13:10|29876.3|29785.3|29876.3|29785.3|29876.3|29785.3|29872|29781|20
1654388000000|2022-06-05 00:13:20|29877.1|29786.1|29878.2|29787.2|29878.2|29787.2|29875.6|29784.6|17
1654388010000|2022-06-05 00:13:30|29876.1|29785.1|29875.1|29784.1|29878.9|29787.9|29875.1|29784.1|27
1654388020000|2022-06-05 00:13:40|29874.6|29783.6|29877.6|29786.6|29877.9|29786.9|29874.6|29783.6|18
1654388030000|2022-06-05 00:13:50|29877.7|29786.7|29877.9|29786.9|29878.2|29787.2|29877.4|29786.4|13
1654388040000|2022-06-05 00:14:00|29878.5|29787.5|29879.1|29788.1|29880.7|29789.7|29878.1|29787.1|24
1654388050000|2022-06-05 00:14:10|29879.3|29788.3|29879.1|29788.1|29880.2|29789.2|29879|29788|22
1654388060000|2022-06-05 00:14:20|29879.2|29788.2|29880.6|29789.6|29881.2|29790.2|29878.9|29787.9|25
1654388070000|2022-06-05 00:14:30|29880.5|29789.5|29884.8|29793.8|29886.3|29795.3|29880.3|29789.3|24
1654388080000|2022-06-05 00:14:40|29884.6|29793.6|29885.7|29794.7|29885.7|29794.7|29883.4|29792.4|19
1654388090000|2022-06-05 00:14:50|29886.8|29795.8|29885.6|29794.6|29886.8|29795.8|29884.4|29793.4|25
1654388100000|2022-06-05 00:15:00|29885.4|29794.4|29893.2|29802.2|29893.4|29802.4|29884.7|29793.7|26
1654388110000|2022-06-05 00:15:10|29893.3|29802.3|29894.5|29803.5|29896.9|29805.9|29893.3|29802.3|27
1654388120000|2022-06-05 00:15:20|29893.6|29802.6|29896.9|29805.9|29896.9|29805.9|29893|29802|29
1654388130000|2022-06-05 00:15:30|29897.3|29806.3|29897|29806|29897.4|29806.4|29896.6|29805.6|14
1654388140000|2022-06-05 00:15:40|29896.9|29805.9|29901.2|29810.2|29901.6|29810.6|29896.8|29805.8|21
1654388150000|2022-06-05 00:15:50|29901.5|29810.5|29899.9|29808.9|29901.6|29810.6|29899.7|29808.7|19
1654388160000|2022-06-05 00:16:00|29899.8|29808.8|29897.5|29806.5|29899.8|29808.8|29895.4|29804.4|27
1654388170000|2022-06-05 00:16:10|29898.1|29807.1|29896.3|29805.3|29898.6|29807.6|29896.1|29805.1|27
1654388180000|2022-06-05 00:16:20|29896|29805|29895.8|29804.8|29896.4|29805.4|29894.3|29803.3|18
1654388190000|2022-06-05 00:16:30|29895.7|29804.7|29895.6|29804.6|29895.7|29804.7|29894.8|29803.8|16
1654388200000|2022-06-05 00:16:40|29895.4|29804.4|29894.8|29803.8|29895.6|29804.6|29894.1|29803.1|19
1654388210000|2022-06-05 00:16:50|29895.5|29804.5|29895.4|29804.4|29895.5|29804.5|29894.4|29803.4|21
1654388220000|2022-06-05 00:17:00|29895.3|29804.3|29896|29805|29896|29805|29895.3|29804.3|22
1654388230000|2022-06-05 00:17:10|29895.9|29804.9|29896.2|29805.2|29896.6|29805.6|29895.7|29804.7|19
1654388240000|2022-06-05 00:17:20|29896.5|29805.5|29896.7|29805.7|29897|29806|29896.3|29805.3|17
1654388250000|2022-06-05 00:17:30|29896.4|29805.4|29896.1|29805.1|29897.1|29806.1|29896|29805|14
1654388260000|2022-06-05 00:17:40|29896.6|29805.6|29895.9|29804.9|29896.8|29805.8|29895.9|29804.9|22
1654388270000|2022-06-05 00:17:50|29895.5|29804.5|29895.5|29804.5|29896.2|29805.2|29895.5|29804.5|11
1654388280000|2022-06-05 00:18:00|29895.6|29804.6|29896.2|29805.2|29896.3|29805.3|29895.6|29804.6|18
1654388290000|2022-06-05 00:18:10|29896.3|29805.3|29897.1|29806.1|29897.1|29806.1|29895.8|29804.8|11
1654388300000|2022-06-05 00:18:20|29896.7|29805.7|29903.6|29812.6|29904.1|29813.1|29896.6|29805.6|24
1654388310000|2022-06-05 00:18:30|29903.8|29812.8|29904.4|29813.4|29904.8|29813.8|29903.5|29812.5|25
1654388320000|2022-06-05 00:18:40|29904.7|29813.7|29899.5|29808.5|29904.8|29813.8|29899|29808|23
1654388330000|2022-06-05 00:18:50|29899.9|29808.9|29902.7|29811.7|29903.4|29812.4|29899.9|29808.9|19
1654388340000|2022-06-05 00:19:00|29902.6|29811.6|29902.5|29811.5|29902.9|29811.9|29900.2|29809.2|24
1654388350000|2022-06-05 00:19:10|29902.6|29811.6|29902.2|29811.2|29903.8|29812.8|29902.2|29811.2|20
1654388360000|2022-06-05 00:19:20|29902.3|29811.3|29906.6|29815.6|29906.6|29815.6|29902.2|29811.2|23
1654388370000|2022-06-05 00:19:30|29906.7|29815.7|29903.9|29812.9|29906.7|29815.7|29903.9|29812.9|16
1654388380000|2022-06-05 00:19:40|29904|29813|29904.7|29813.7|29904.7|29813.7|29903.8|29812.8|23
1654388390000|2022-06-05 00:19:50|29904.6|29813.6|29902.5|29811.5|29904.6|29813.6|29901.7|29810.7|17
1654388400000|2022-06-05 00:20:00|29902.3|29811.3|29914.8|29823.8|29915.4|29824.4|29902.3|29811.3|29
1654388410000|2022-06-05 00:20:10|29914.6|29823.6|29914.9|29823.9|29915.4|29824.4|29912.9|29821.9|29
1654388420000|2022-06-05 00:20:20|29915.1|29824.1|29914.6|29823.6|29915.1|29824.1|29912.8|29821.8|28
1654388430000|2022-06-05 00:20:30|29914.7|29823.7|29914.4|29823.4|29914.9|29823.9|29913.2|29822.2|13
1654388440000|2022-06-05 00:20:40|29914.6|29823.6|29913.5|29822.5|29915|29824|29913.5|29822.5|16
1654388450000|2022-06-05 00:20:50|29914.1|29823.1|29915.6|29824.6|29915.7|29824.7|29914.1|29823.1|23
1654388460000|2022-06-05 00:21:00|29915.3|29824.3|29914.6|29823.6|29915.7|29824.7|29914.4|29823.4|10
1654388470000|2022-06-05 00:21:10|29914.7|29823.7|29914.1|29823.1|29914.7|29823.7|29912.8|29821.8|25
1654388480000|2022-06-05 00:21:20|29912.4|29821.4|29911.7|29820.7|29913.1|29822.1|29911.2|29820.2|27
1654388490000|2022-06-05 00:21:30|29912.1|29821.1|29909|29818|29912.3|29821.3|29908.7|29817.7|23
1654388500000|2022-06-05 00:21:40|29909.2|29818.2|29911.3|29820.3|29911.3|29820.3|29909.1|29818.1|17
1654388510000|2022-06-05 00:21:50|29911.1|29820.1|29913.5|29822.5|29913.5|29822.5|29911.1|29820.1|7
1654388520000|2022-06-05 00:22:00|29913.7|29822.7|29912.5|29821.5|29916.1|29825.1|29912.4|29821.4|29
1654388530000|2022-06-05 00:22:10|29912.4|29821.4|29916.6|29825.6|29916.9|29825.9|29912.4|29821.4|21
1654388540000|2022-06-05 00:22:20|29916|29825|29916|29825|29916.2|29825.2|29915.7|29824.7|22
1654388550000|2022-06-05 00:22:30|29916.5|29825.5|29916|29825|29916.6|29825.6|29915.9|29824.9|19
1654388560000|2022-06-05 00:22:40|29916.1|29825.1|29917.5|29826.5|29918.7|29827.7|29916.1|29825.1|17
1654388570000|2022-06-05 00:22:50|29917.4|29826.4|29914.8|29823.8|29918.2|29827.2|29914.4|29823.4|27
1654388580000|2022-06-05 00:23:00|29915.1|29824.1|29904.3|29813.3|29915.2|29824.2|29900.9|29809.9|27
1654388590000|2022-06-05 00:23:10|29904.9|29813.9|29904.7|29813.7|29906.1|29815.1|29904.7|29813.7|18
1654388600000|2022-06-05 00:23:20|29904.4|29813.4|29903.7|29812.7|29904.8|29813.8|29903|29812|27
1654388610000|2022-06-05 00:23:30|29904|29813|29903.7|29812.7|29904.2|29813.2|29903.2|29812.2|25
1654388620000|2022-06-05 00:23:40|29903.8|29812.8|29902.7|29811.7|29905.6|29814.6|29902.5|29811.5|19
1654388630000|2022-06-05 00:23:50|29902.8|29811.8|29903|29812|29903.2|29812.2|29902|29811|22
1654388640000|2022-06-05 00:24:00|29902.8|29811.8|29903.5|29812.5|29904.1|29813.1|29902.8|29811.8|23
1654388650000|2022-06-05 00:24:10|29903.8|29812.8|29904|29813|29904.6|29813.6|29903.7|29812.7|24
1654388660000|2022-06-05 00:24:20|29904.1|29813.1|29904.1|29813.1|29904.2|29813.2|29903.5|29812.5|13
1654388670000|2022-06-05 00:24:30|29904|29813|29904|29813|29904.1|29813.1|29904|29813|3
1654388680000|2022-06-05 00:24:40|29904.1|29813.1|29903.8|29812.8|29904.2|29813.2|29901.9|29810.9|21
1654388690000|2022-06-05 00:24:50|29903.7|29812.7|29900.7|29809.7|29903.7|29812.7|29899|29808|24
1654388700000|2022-06-05 00:25:00|29900.5|29809.5|29899.4|29808.4|29900.6|29809.6|29899.4|29808.4|13
1654388710000|2022-06-05 00:25:10|29899|29808|29899.5|29808.5|29900|29809|29899|29808|17
1654388720000|2022-06-05 00:25:20|29899.8|29808.8|29899|29808|29900.1|29809.1|29898.7|29807.7|15
1654388730000|2022-06-05 00:25:30|29899.1|29808.1|29898.8|29807.8|29899.4|29808.4|29898.8|29807.8|11
1654388740000|2022-06-05 00:25:40|29898.9|29807.9|29899.6|29808.6|29899.7|29808.7|29898.6|29807.6|15
1654388750000|2022-06-05 00:25:50|29899|29808|29899.3|29808.3|29899.3|29808.3|29899|29808|2
1654388760000|2022-06-05 00:26:00|29900.8|29809.8|29905|29814|29905|29814|29900.8|29809.8|23
1654388770000|2022-06-05 00:26:10|29905.7|29814.7|29904.7|29813.7|29907.7|29816.7|29904.7|29813.7|22
1654388780000|2022-06-05 00:26:20|29905.5|29814.5|29906|29815|29907.2|29816.2|29904.8|29813.8|17
1654388790000|2022-06-05 00:26:30|29906.2|29815.2|29906.8|29815.8|29907.3|29816.3|29906|29815|26
1654388800000|2022-06-05 00:26:40|29906.5|29815.5|29906.7|29815.7|29908|29817|29906.1|29815.1|16
1654388810000|2022-06-05 00:26:50|29907.3|29816.3|29906.5|29815.5|29907.3|29816.3|29906.1|29815.1|11
1654388820000|2022-06-05 00:27:00|29907.2|29816.2|29907.4|29816.4|29907.4|29816.4|29905.9|29814.9|18
1654388830000|2022-06-05 00:27:10|29907.3|29816.3|29905.8|29814.8|29907.3|29816.3|29905.6|29814.6|10
1654388840000|2022-06-05 00:27:20|29905.9|29814.9|29905.6|29814.6|29906|29815|29905.1|29814.1|16
1654388850000|2022-06-05 00:27:30|29905.8|29814.8|29906.5|29815.5|29906.5|29815.5|29905.6|29814.6|17
1654388860000|2022-06-05 00:27:40|29905.9|29814.9|29905.4|29814.4|29906.9|29815.9|29905.4|29814.4|19
1654388870000|2022-06-05 00:27:50|29905.5|29814.5|29905.9|29814.9|29906.3|29815.3|29905.5|29814.5|12
1654388880000|2022-06-05 00:28:00|29905.2|29814.2|29905.5|29814.5|29905.5|29814.5|29904.7|29813.7|9
1654388890000|2022-06-05 00:28:10|29905.8|29814.8|29905.9|29814.9|29905.9|29814.9|29905|29814|18
1654388900000|2022-06-05 00:28:20|29905.8|29814.8|29905.3|29814.3|29905.8|29814.8|29905.3|29814.3|8
1654388910000|2022-06-05 00:28:30|29905.4|29814.4|29905.3|29814.3|29905.6|29814.6|29905.2|29814.2|14
1654388920000|2022-06-05 00:28:40|29905.2|29814.2|29904.2|29813.2|29905.9|29814.9|29904.1|29813.1|16
1654388930000|2022-06-05 00:28:50|29904.5|29813.5|29900.3|29809.3|29905.2|29814.2|29900.3|29809.3|15
1654388940000|2022-06-05 00:29:00|29900.1|29809.1|29899.6|29808.6|29901.2|29810.2|29899.6|29808.6|12
1654388950000|2022-06-05 00:29:10|29899.7|29808.7|29900.2|29809.2|29900.3|29809.3|29899.6|29808.6|7
1654388960000|2022-06-05 00:29:20|29900.3|29809.3|29900.4|29809.4|29900.5|29809.5|29900.1|29809.1|10
1654388970000|2022-06-05 00:29:30|29900.8|29809.8|29900.5|29809.5|29900.8|29809.8|29900.4|29809.4|6
1654388980000|2022-06-05 00:29:40|29900.8|29809.8|29900.1|29809.1|29900.8|29809.8|29900.1|29809.1|3
1654388990000|2022-06-05 00:29:50|29900.2|29809.2|29895.9|29804.9|29900.2|29809.2|29895.9|29804.9|16
1654389000000|2022-06-05 00:30:00|29896.3|29805.3|29891.7|29800.7|29896.4|29805.4|29891.7|29800.7|15
1654389010000|2022-06-05 00:30:10|29894.6|29803.6|29894.6|29803.6|29894.7|29803.7|29894.5|29803.5|6
1654389030000|2022-06-05 00:30:30|29894.3|29803.3|29891.9|29800.9|29894.3|29803.3|29891.5|29800.5|12
1654389040000|2022-06-05 00:30:40|29891.1|29800.1|29890.2|29799.2|29891.2|29800.2|29889.8|29798.8|12
1654389050000|2022-06-05 00:30:50|29890.3|29799.3|29890|29799|29890.3|29799.3|29889.6|29798.6|7
1654389060000|2022-06-05 00:31:00|29890.1|29799.1|29884.5|29793.5|29890.1|29799.1|29884.3|29793.3|16
1654389070000|2022-06-05 00:31:10|29884.4|29793.4|29885.1|29794.1|29885.2|29794.2|29884.4|29793.4|15
1654389080000|2022-06-05 00:31:20|29884.7|29793.7|29883|29792|29884.7|29793.7|29883|29792|13
1654389090000|2022-06-05 00:31:30|29884.2|29793.2|29883.8|29792.8|29885.3|29794.3|29883.8|29792.8|30
1654389100000|2022-06-05 00:31:40|29884.2|29793.2|29884.1|29793.1|29884.4|29793.4|29883.9|29792.9|29
1654389110000|2022-06-05 00:31:50|29884.4|29793.4|29879.9|29788.9|29884.4|29793.4|29879.2|29788.2|28
1654389120000|2022-06-05 00:32:00|29880.6|29789.6|29880.7|29789.7|29880.7|29789.7|29879.9|29788.9|24
1654389130000|2022-06-05 00:32:10|29880.6|29789.6|29880.6|29789.6|29880.8|29789.8|29880.6|29789.6|5
1654389140000|2022-06-05 00:32:20|29878.5|29787.5|29869.2|29778.2|29878.5|29787.5|29869.1|29778.1|10
1654389150000|2022-06-05 00:32:30|29869.1|29778.1|29869.1|29778.1|29870.8|29779.8|29869.1|29778.1|15
1654389160000|2022-06-05 00:32:40|29869.3|29778.3|29869.4|29778.4|29869.4|29778.4|29869.1|29778.1|7
1654389170000|2022-06-05 00:32:50|29869.7|29778.7|29870|29779|29870.3|29779.3|29869.5|29778.5|16
1654389180000|2022-06-05 00:33:00|29870.1|29779.1|29872.4|29781.4|29872.4|29781.4|29870|29779|18
1654389190000|2022-06-05 00:33:10|29872.9|29781.9|29872.7|29781.7|29872.9|29781.9|29872.2|29781.2|20
1654389200000|2022-06-05 00:33:20|29872.6|29781.6|29872.8|29781.8|29872.8|29781.8|29872.4|29781.4|7
1654389210000|2022-06-05 00:33:30|29872.9|29781.9|29871.9|29780.9|29872.9|29781.9|29871.5|29780.5|10
1654389220000|2022-06-05 00:33:40|29872|29781|29871.4|29780.4|29872|29781|29871|29780|11
1654389230000|2022-06-05 00:33:50|29870.8|29779.8|29871.1|29780.1|29871.3|29780.3|29870.8|29779.8|17
1654389240000|2022-06-05 00:34:00|29871.2|29780.2|29871.5|29780.5|29871.7|29780.7|29870.9|29779.9|13
1654389250000|2022-06-05 00:34:10|29871.6|29780.6|29872.8|29781.8|29872.8|29781.8|29871.5|29780.5|10
1654389260000|2022-06-05 00:34:20|29872.4|29781.4|29873.5|29782.5|29873.7|29782.7|29872.1|29781.1|12
1654389270000|2022-06-05 00:34:30|29872.4|29781.4|29878.2|29787.2|29878.2|29787.2|29872.4|29781.4|21
1654389280000|2022-06-05 00:34:40|29878.9|29787.9|29882.1|29791.1|29882.4|29791.4|29878.9|29787.9|12
1654389290000|2022-06-05 00:34:50|29882.2|29791.2|29877.2|29786.2|29882.2|29791.2|29877|29786|19
1654389300000|2022-06-05 00:35:00|29877.4|29786.4|29879|29788|29879.2|29788.2|29877.4|29786.4|13
1654389310000|2022-06-05 00:35:10|29879.7|29788.7|29881.5|29790.5|29882.1|29791.1|29879.7|29788.7|15
1654389320000|2022-06-05 00:35:20|29883.2|29792.2|29882.8|29791.8|29883.7|29792.7|29882.4|29791.4|17
1654389330000|2022-06-05 00:35:30|29882.2|29791.2|29882.6|29791.6|29882.8|29791.8|29882.2|29791.2|8
1654389340000|2022-06-05 00:35:40|29882.2|29791.2|29883.9|29792.9|29884.2|29793.2|29882|29791|25
1654389350000|2022-06-05 00:35:50|29884.1|29793.1|29883.8|29792.8|29884.3|29793.3|29883.7|29792.7|17
1654389360000|2022-06-05 00:36:00|29884|29793|29884.7|29793.7|29884.8|29793.8|29883.1|29792.1|27
1654389370000|2022-06-05 00:36:10|29884.3|29793.3|29882.8|29791.8|29884.7|29793.7|29882.5|29791.5|22
1654389380000|2022-06-05 00:36:20|29882.6|29791.6|29882.7|29791.7|29882.8|29791.8|29881.8|29790.8|7
1654389390000|2022-06-05 00:36:30|29882.8|29791.8|29883|29792|29883.3|29792.3|29881.4|29790.4|22
1654389400000|2022-06-05 00:36:40|29882.6|29791.6|29882.5|29791.5|29883.1|29792.1|29882.4|29791.4|26
1654389410000|2022-06-05 00:36:50|29883|29792|29882.8|29791.8|29883.1|29792.1|29882.1|29791.1|27
1654389420000|2022-06-05 00:37:00|29883|29792|29882.6|29791.6|29883|29792|29881.1|29790.1|23
1654389430000|2022-06-05 00:37:10|29882.4|29791.4|29882.3|29791.3|29882.6|29791.6|29881.2|29790.2|29
1654389440000|2022-06-05 00:37:20|29882.2|29791.2|29882.7|29791.7|29882.7|29791.7|29881.9|29790.9|26
1654389450000|2022-06-05 00:37:30|29882.6|29791.6|29882.4|29791.4|29882.7|29791.7|29882.1|29791.1|18
1654389460000|2022-06-05 00:37:40|29882.6|29791.6|29882.5|29791.5|29882.6|29791.6|29882|29791|15
1654389470000|2022-06-05 00:37:50|29882.6|29791.6|29882.1|29791.1|29882.6|29791.6|29882.1|29791.1|10
1654389480000|2022-06-05 00:38:00|29882.2|29791.2|29882.1|29791.1|29882.6|29791.6|29881.8|29790.8|16
1654389490000|2022-06-05 00:38:10|29882.2|29791.2|29881.4|29790.4|29882.5|29791.5|29881.2|29790.2|9
1654389500000|2022-06-05 00:38:20|29881.5|29790.5|29881.8|29790.8|29882.1|29791.1|29881.3|29790.3|18
1654389510000|2022-06-05 00:38:30|29881.9|29790.9|29882|29791|29882.4|29791.4|29881.4|29790.4|16
1654389520000|2022-06-05 00:38:40|29881.9|29790.9|29881|29790|29882.1|29791.1|29880.2|29789.2|12
1654389530000|2022-06-05 00:38:50|29881.1|29790.1|29880.9|29789.9|29881.2|29790.2|29880.3|29789.3|22
1654389540000|2022-06-05 00:39:00|29881|29790|29884.2|29793.2|29884.8|29793.8|29881|29790|20
1654389550000|2022-06-05 00:39:10|29883.7|29792.7|29883.5|29792.5|29884.9|29793.9|29883.3|29792.3|17
1654389560000|2022-06-05 00:39:20|29883.6|29792.6|29884.4|29793.4|29884.8|29793.8|29883.4|29792.4|18
1654389570000|2022-06-05 00:39:30|29885|29794|29880.3|29789.3|29885|29794|29879.4|29788.4|18
1654389580000|2022-06-05 00:39:40|29879.9|29788.9|29880.8|29789.8|29881.1|29790.1|29879.9|29788.9|22
1654389590000|2022-06-05 00:39:50|29880.6|29789.6|29880|29789|29880.6|29789.6|29879.7|29788.7|16
1654389600000|2022-06-05 00:40:00|29880.2|29789.2|29880.6|29789.6|29881.7|29790.7|29879.3|29788.3|27
1654389610000|2022-06-05 00:40:10|29880.8|29789.8|29880.7|29789.7|29881.2|29790.2|29879.3|29788.3|27
1654389620000|2022-06-05 00:40:20|29881.4|29790.4|29884.5|29793.5|29884.5|29793.5|29880.8|29789.8|27
1654389630000|2022-06-05 00:40:30|29884.2|29793.2|29883|29792|29884.2|29793.2|29881.7|29790.7|17
1654389640000|2022-06-05 00:40:40|29882|29791|29882.2|29791.2|29883.1|29792.1|29881.4|29790.4|29
1654389650000|2022-06-05 00:40:50|29882.3|29791.3|29881|29790|29883.7|29792.7|29880.9|29789.9|22
1654389660000|2022-06-05 00:41:00|29881.1|29790.1|29876.1|29785.1|29881.4|29790.4|29876.1|29785.1|25
1654389670000|2022-06-05 00:41:10|29875.9|29784.9|29876.1|29785.1|29876.9|29785.9|29875.6|29784.6|16
1654389680000|2022-06-05 00:41:20|29876|29785|29876.1|29785.1|29876.4|29785.4|29875.2|29784.2|31
1654389690000|2022-06-05 00:41:30|29875.9|29784.9|29874.6|29783.6|29876.1|29785.1|29874.6|29783.6|24
1654389700000|2022-06-05 00:41:40|29875|29784|29871.5|29780.5|29875.5|29784.5|29870.4|29779.4|20
1654389710000|2022-06-05 00:41:50|29871.1|29780.1|29871.1|29780.1|29871.4|29780.4|29869|29778|16
1654389720000|2022-06-05 00:42:00|29871.3|29780.3|29858.9|29767.9|29871.3|29780.3|29858.3|29767.3|28
1654389730000|2022-06-05 00:42:10|29858.6|29767.6|29855.5|29764.5|29858.9|29767.9|29855.5|29764.5|20
1654389740000|2022-06-05 00:42:20|29855.8|29764.8|29852|29761|29855.9|29764.9|29850.5|29759.5|22
1654389750000|2022-06-05 00:42:30|29851.3|29760.3|29849.5|29758.5|29852.8|29761.8|29849.4|29758.4|21
1654389760000|2022-06-05 00:42:40|29848.3|29757.3|29827.2|29736.2|29848.3|29757.3|29827|29736|34
1654389770000|2022-06-05 00:42:50|29827.1|29736.1|29826.9|29735.9|29827.6|29736.6|29826.8|29735.8|16
1654389780000|2022-06-05 00:43:00|29826.8|29735.8|29834.2|29743.2|29835.2|29744.2|29826.5|29735.5|29
1654389790000|2022-06-05 00:43:10|29834.3|29743.3|29832.3|29741.3|29834.3|29743.3|29832.2|29741.2|27
1654389800000|2022-06-05 00:43:20|29832.7|29741.7|29830.5|29739.5|29832.8|29741.8|29830.5|29739.5|25
1654389810000|2022-06-05 00:43:30|29829.5|29738.5|29829.4|29738.4|29829.5|29738.5|29828.2|29737.2|28
1654389820000|2022-06-05 00:43:40|29829.5|29738.5|29829.4|29738.4|29830.7|29739.7|29829.3|29738.3|20
1654389830000|2022-06-05 00:43:50|29829.3|29738.3|29830|29739|29830.1|29739.1|29829.2|29738.2|17
1654389840000|2022-06-05 00:44:00|29829|29738|29828.2|29737.2|29829|29738|29827|29736|19
1654389850000|2022-06-05 00:44:10|29827.7|29736.7|29827.6|29736.6|29828.1|29737.1|29827.6|29736.6|24
1654389860000|2022-06-05 00:44:20|29827.8|29736.8|29821.9|29730.9|29827.8|29736.8|29821.9|29730.9|14
1654389870000|2022-06-05 00:44:30|29821.8|29730.8|29818.7|29727.7|29823.2|29732.2|29818.7|29727.7|14
1654389880000|2022-06-05 00:44:40|29818.9|29727.9|29819.7|29728.7|29819.7|29728.7|29818.6|29727.6|13
1654389890000|2022-06-05 00:44:50|29818.8|29727.8|29817.9|29726.9|29819.8|29728.8|29817.9|29726.9|31
1654389900000|2022-06-05 00:45:00|29818.6|29727.6|29818.3|29727.3|29820.3|29729.3|29818.3|29727.3|32
1654389910000|2022-06-05 00:45:10|29819.3|29728.3|29819.3|29728.3|29819.9|29728.9|29818.5|29727.5|27
1654389920000|2022-06-05 00:45:20|29818.5|29727.5|29820.4|29729.4|29820.4|29729.4|29817.9|29726.9|32
1654389930000|2022-06-05 00:45:30|29819.3|29728.3|29818.5|29727.5|29820|29729|29818.4|29727.4|27
1654389940000|2022-06-05 00:45:40|29819.4|29728.4|29819.4|29728.4|29820.3|29729.3|29818.5|29727.5|35
1654389950000|2022-06-05 00:45:50|29820|29729|29821.1|29730.1|29821.6|29730.6|29818.8|29727.8|31
1654389960000|2022-06-05 00:46:00|29820.6|29729.6|29819.7|29728.7|29821.1|29730.1|29817.7|29726.7|26
1654389970000|2022-06-05 00:46:10|29819.1|29728.1|29820.1|29729.1|29820.4|29729.4|29818.7|29727.7|28
1654389980000|2022-06-05 00:46:20|29820.2|29729.2|29819.4|29728.4|29820.2|29729.2|29818.4|29727.4|21
1654389990000|2022-06-05 00:46:30|29818.6|29727.6|29820.5|29729.5|29820.5|29729.5|29818.1|29727.1|20
1654390000000|2022-06-05 00:46:40|29820.9|29729.9|29816.3|29725.3|29820.9|29729.9|29815.3|29724.3|19
1654390010000|2022-06-05 00:46:50|29816.4|29725.4|29816.3|29725.3|29816.5|29725.5|29815.3|29724.3|21
1654390020000|2022-06-05 00:47:00|29816.9|29725.9|29818|29727|29818|29727|29816.6|29725.6|19
1654390030000|2022-06-05 00:47:10|29818.5|29727.5|29819.3|29728.3|29819.4|29728.4|29818.4|29727.4|24
1654390040000|2022-06-05 00:47:20|29818|29727|29819.5|29728.5|29819.5|29728.5|29817.9|29726.9|29
1654390050000|2022-06-05 00:47:30|29819.3|29728.3|29819.3|29728.3|29819.4|29728.4|29818|29727|25
1654390060000|2022-06-05 00:47:40|29819.4|29728.4|29819.7|29728.7|29820.5|29729.5|29818.9|29727.9|23
1654390070000|2022-06-05 00:47:50|29819.9|29728.9|29819.7|29728.7|29820.1|29729.1|29818.9|29727.9|17
1654390080000|2022-06-05 00:48:00|29819.8|29728.8|29822.3|29731.3|29822.7|29731.7|29819.8|29728.8|31
1654390090000|2022-06-05 00:48:10|29821.7|29730.7|29822.2|29731.2|29822.3|29731.3|29821.7|29730.7|17
1654390100000|2022-06-05 00:48:20|29822|29731|29822.1|29731.1|29823|29732|29821.7|29730.7|19
1654390110000|2022-06-05 00:48:30|29821.3|29730.3|29823.5|29732.5|29823.8|29732.8|29821.3|29730.3|14
1654390120000|2022-06-05 00:48:40|29823.2|29732.2|29824.2|29733.2|29824.2|29733.2|29822.8|29731.8|21
1654390130000|2022-06-05 00:48:50|29823.7|29732.7|29821.5|29730.5|29823.7|29732.7|29820|29729|23
1654390140000|2022-06-05 00:49:00|29821.8|29730.8|29821.5|29730.5|29822|29731|29821.5|29730.5|8
1654390150000|2022-06-05 00:49:10|29821.6|29730.6|29821.2|29730.2|29822.4|29731.4|29821.1|29730.1|22
1654390160000|2022-06-05 00:49:20|29821.3|29730.3|29820.9|29729.9|29821.3|29730.3|29820.5|29729.5|14
1654390170000|2022-06-05 00:49:30|29821.1|29730.1|29821.9|29730.9|29821.9|29730.9|29820.3|29729.3|17
1654390180000|2022-06-05 00:49:40|29822.1|29731.1|29822.1|29731.1|29822.7|29731.7|29822|29731|6
1654390190000|2022-06-05 00:49:50|29822.7|29731.7|29822.7|29731.7|29822.7|29731.7|29822.7|29731.7|1
1654390200000|2022-06-05 00:50:00|29822.1|29731.1|29822.7|29731.7|29822.7|29731.7|29821.8|29730.8|10
1654390210000|2022-06-05 00:50:10|29822.8|29731.8|29823.7|29732.7|29823.7|29732.7|29822.7|29731.7|13
1654390220000|2022-06-05 00:50:20|29822.6|29731.6|29823.7|29732.7|29823.8|29732.8|29822.6|29731.6|12
1654390230000|2022-06-05 00:50:30|29823.8|29732.8|29824|29733|29824.3|29733.3|29822.6|29731.6|12
1654390240000|2022-06-05 00:50:40|29824.1|29733.1|29823.5|29732.5|29824.9|29733.9|29823.5|29732.5|23
1654390250000|2022-06-05 00:50:50|29823.8|29732.8|29830.8|29739.8|29831.4|29740.4|29823.8|29732.8|24
1654390260000|2022-06-05 00:51:00|29831.3|29740.3|29822.4|29731.4|29831.5|29740.5|29822.2|29731.2|18
1654390270000|2022-06-05 00:51:10|29822.5|29731.5|29822.4|29731.4|29822.7|29731.7|29821.6|29730.6|4
1654390280000|2022-06-05 00:51:20|29822.5|29731.5|29822.5|29731.5|29822.7|29731.7|29822.4|29731.4|8
1654390290000|2022-06-05 00:51:30|29821.8|29730.8|29821.9|29730.9|29822.2|29731.2|29821.3|29730.3|15
1654390300000|2022-06-05 00:51:40|29822|29731|29813.5|29722.5|29822|29731|29813.5|29722.5|13
1654390310000|2022-06-05 00:51:50|29813.1|29722.1|29811.4|29720.4|29813.4|29722.4|29811.1|29720.1|18
1654390320000|2022-06-05 00:52:00|29811.6|29720.6|29808.6|29717.6|29811.7|29720.7|29808.5|29717.5|18
1654390330000|2022-06-05 00:52:10|29808.8|29717.8|29802.8|29711.8|29809.5|29718.5|29802.8|29711.8|18
1654390340000|2022-06-05 00:52:20|29803|29712|29796.9|29705.9|29803|29712|29796.5|29705.5|27
1654390350000|2022-06-05 00:52:30|29797.3|29706.3|29797.7|29706.7|29797.8|29706.8|29794.5|29703.5|27
1654390360000|2022-06-05 00:52:40|29797.8|29706.8|29794.9|29703.9|29797.9|29706.9|29794.5|29703.5|27
1654390370000|2022-06-05 00:52:50|29795|29704|29794.6|29703.6|29796.2|29705.2|29794.3|29703.3|25
1654390380000|2022-06-05 00:53:00|29794.8|29703.8|29795.6|29704.6|29797.7|29706.7|29794.8|29703.8|27
1654390390000|2022-06-05 00:53:10|29795.7|29704.7|29797.5|29706.5|29797.5|29706.5|29795.4|29704.4|14
1654390400000|2022-06-05 00:53:20|29797.7|29706.7|29798.5|29707.5|29798.5|29707.5|29797.2|29706.2|20
1654390410000|2022-06-05 00:53:30|29798.3|29707.3|29798.3|29707.3|29798.7|29707.7|29798.3|29707.3|8
1654390420000|2022-06-05 00:53:40|29798.5|29707.5|29798.6|29707.6|29798.7|29707.7|29798.3|29707.3|16
1654390430000|2022-06-05 00:53:50|29798.7|29707.7|29796.7|29705.7|29798.7|29707.7|29795.7|29704.7|15
1654390440000|2022-06-05 00:54:00|29797|29706|29797.4|29706.4|29797.6|29706.6|29796.5|29705.5|17
1654390450000|2022-06-05 00:54:10|29797.3|29706.3|29798.4|29707.4|29798.4|29707.4|29796.8|29705.8|15
1654390460000|2022-06-05 00:54:20|29797.5|29706.5|29797.4|29706.4|29797.9|29706.9|29797.4|29706.4|8
1654390470000|2022-06-05 00:54:30|29797.2|29706.2|29796.9|29705.9|29797.4|29706.4|29796.9|29705.9|8
1654390480000|2022-06-05 00:54:40|29797.1|29706.1|29797.4|29706.4|29797.4|29706.4|29797.1|29706.1|3
1654390490000|2022-06-05 00:54:50|29797.2|29706.2|29792.5|29701.5|29797.4|29706.4|29792.5|29701.5|5
1654390500000|2022-06-05 00:55:00|29791.5|29700.5|29789|29698|29791.6|29700.6|29784.6|29693.6|18
1654390510000|2022-06-05 00:55:10|29788.8|29697.8|29784|29693|29788.8|29697.8|29784|29693|29
1654390520000|2022-06-05 00:55:20|29784.1|29693.1|29784.3|29693.3|29784.8|29693.8|29783.9|29692.9|19
1654390530000|2022-06-05 00:55:30|29784.8|29693.8|29788.8|29697.8|29790.4|29699.4|29784.5|29693.5|30
1654390540000|2022-06-05 00:55:40|29788.6|29697.6|29788.5|29697.5|29788.7|29697.7|29787.7|29696.7|22
1654390550000|2022-06-05 00:55:50|29788.7|29697.7|29788.5|29697.5|29788.7|29697.7|29787.2|29696.2|19
1654390560000|2022-06-05 00:56:00|29789.2|29698.2|29789|29698|29789.2|29698.2|29788.5|29697.5|14
1654390570000|2022-06-05 00:56:10|29789.1|29698.1|29788.2|29697.2|29789.1|29698.1|29788.2|29697.2|18
1654390580000|2022-06-05 00:56:20|29788.5|29697.5|29788.7|29697.7|29789.1|29698.1|29787.9|29696.9|10
1654390590000|2022-06-05 00:56:30|29788.8|29697.8|29794.7|29703.7|29796.2|29705.2|29788.8|29697.8|19
1654390600000|2022-06-05 00:56:40|29794.9|29703.9|29795.1|29704.1|29795.6|29704.6|29794.4|29703.4|21
1654390610000|2022-06-05 00:56:50|29795|29704|29793.5|29702.5|29795.1|29704.1|29792.7|29701.7|23
1654390620000|2022-06-05 00:57:00|29793.6|29702.6|29785.3|29694.3|29798.1|29707.1|29785.3|29694.3|25
1654390630000|2022-06-05 00:57:10|29785.1|29694.1|29775.7|29684.7|29785.3|29694.3|29775.5|29684.5|27
1654390640000|2022-06-05 00:57:20|29775.5|29684.5|29774.5|29683.5|29776.6|29685.6|29773.5|29682.5|24
1654390650000|2022-06-05 00:57:30|29775.1|29684.1|29773.5|29682.5|29776.5|29685.5|29773.3|29682.3|16
1654390660000|2022-06-05 00:57:40|29773.9|29682.9|29773.4|29682.4|29773.9|29682.9|29772.6|29681.6|16
1654390670000|2022-06-05 00:57:50|29773.2|29682.2|29764.2|29673.2|29773.3|29682.3|29764.2|29673.2|12
1654390680000|2022-06-05 00:58:00|29764.5|29673.5|29767.1|29676.1|29779.1|29688.1|29763.6|29672.6|32
1654390690000|2022-06-05 00:58:10|29766.7|29675.7|29763.6|29672.6|29767.1|29676.1|29762.2|29671.2|19
1654390700000|2022-06-05 00:58:20|29763.7|29672.7|29766|29675|29766.3|29675.3|29762.6|29671.6|18
1654390710000|2022-06-05 00:58:30|29767.4|29676.4|29775.2|29684.2|29775.2|29684.2|29767.4|29676.4|23
1654390720000|2022-06-05 00:58:40|29774.7|29683.7|29775.1|29684.1|29775.8|29684.8|29774.6|29683.6|18
1654390730000|2022-06-05 00:58:50|29775.2|29684.2|29767.9|29676.9|29775.2|29684.2|29767.4|29676.4|18
1654390740000|2022-06-05 00:59:00|29766.5|29675.5|29765.7|29674.7|29767.7|29676.7|29765.7|29674.7|17
1654390750000|2022-06-05 00:59:10|29766|29675|29763.6|29672.6|29766.1|29675.1|29763.3|29672.3|24
1654390760000|2022-06-05 00:59:20|29763.7|29672.7|29769.8|29678.8|29769.8|29678.8|29763.2|29672.2|21
1654390770000|2022-06-05 00:59:30|29770.1|29679.1|29769.6|29678.6|29770.2|29679.2|29769.1|29678.1|27
1654390780000|2022-06-05 00:59:40|29769.7|29678.7|29768.6|29677.6|29769.7|29678.7|29767.6|29676.6|12
1654390790000|2022-06-05 00:59:50|29769.4|29678.4|29766.8|29675.8|29770.7|29679.7|29765.8|29674.8|19
1654390800000|2022-06-05 01:00:00|29766.7|29675.7|29762.7|29671.7|29766.7|29675.7|29762.3|29671.3|26
1654390810000|2022-06-05 01:00:10|29762.6|29671.6|29762.9|29671.9|29763.4|29672.4|29762.4|29671.4|16
1654390820000|2022-06-05 01:00:20|29762.6|29671.6|29758.3|29667.3|29762.6|29671.6|29758.2|29667.2|18
1654390830000|2022-06-05 01:00:30|29757.9|29666.9|29758.9|29667.9|29759.1|29668.1|29757.5|29666.5|12
1654390840000|2022-06-05 01:00:40|29759|29668|29758.7|29667.7|29759|29668|29758.3|29667.3|11
1654390850000|2022-06-05 01:00:50|29758.8|29667.8|29757.8|29666.8|29758.9|29667.9|29757.5|29666.5|13
1654390860000|2022-06-05 01:01:00|29758.1|29667.1|29758.2|29667.2|29758.4|29667.4|29755.7|29664.7|22
1654390870000|2022-06-05 01:01:10|29758.1|29667.1|29757.1|29666.1|29758.3|29667.3|29757.1|29666.1|15
1654390880000|2022-06-05 01:01:20|29757|29666|29758|29667|29758.1|29667.1|29756.7|29665.7|13
1654390890000|2022-06-05 01:01:30|29757.5|29666.5|29757.5|29666.5|29758|29667|29757.2|29666.2|20
1654390900000|2022-06-05 01:01:40|29757.6|29666.6|29757.5|29666.5|29757.7|29666.7|29757.3|29666.3|15
1654390910000|2022-06-05 01:01:50|29757.3|29666.3|29756.6|29665.6|29757.4|29666.4|29755.9|29664.9|12
1654390920000|2022-06-05 01:02:00|29756.5|29665.5|29756.4|29665.4|29757.2|29666.2|29756.2|29665.2|13
1654390930000|2022-06-05 01:02:10|29756.5|29665.5|29756.5|29665.5|29756.6|29665.6|29756.2|29665.2|5
1654390940000|2022-06-05 01:02:20|29756.2|29665.2|29749.8|29658.8|29756.5|29665.5|29749.8|29658.8|11
1654390950000|2022-06-05 01:02:30|29749.9|29658.9|29748.6|29657.6|29749.9|29658.9|29748.5|29657.5|11
1654390960000|2022-06-05 01:02:40|29748.5|29657.5|29750.9|29659.9|29754.2|29663.2|29748.3|29657.3|27
1654390970000|2022-06-05 01:02:50|29751.1|29660.1|29750.7|29659.7|29751.1|29660.1|29750.5|29659.5|24
1654390980000|2022-06-05 01:03:00|29749.2|29658.2|29749.4|29658.4|29750|29659|29749.2|29658.2|19
1654390990000|2022-06-05 01:03:10|29749.5|29658.5|29752.6|29661.6|29753|29662|29749.5|29658.5|17
1654391000000|2022-06-05 01:03:20|29752.9|29661.9|29750.9|29659.9|29753|29662|29750.9|29659.9|16
1654391010000|2022-06-05 01:03:30|29751.2|29660.2|29748.8|29657.8|29751.8|29660.8|29748.8|29657.8|4
1654391020000|2022-06-05 01:03:40|29748.7|29657.7|29748.8|29657.8|29748.8|29657.8|29748.7|29657.7|2
1654391030000|2022-06-05 01:03:50|29748.7|29657.7|29748.8|29657.8|29748.9|29657.9|29748.7|29657.7|3
1654391040000|2022-06-05 01:04:00|29748.9|29657.9|29749.7|29658.7|29749.7|29658.7|29748.6|29657.6|13
1654391050000|2022-06-05 01:04:10|29749.8|29658.8|29754.8|29663.8|29756.4|29665.4|29749.8|29658.8|31
1654391060000|2022-06-05 01:04:20|29754.9|29663.9|29761.1|29670.1|29761.1|29670.1|29753.6|29662.6|30
1654391070000|2022-06-05 01:04:30|29760.9|29669.9|29762.3|29671.3|29762.5|29671.5|29760.4|29669.4|27
1654391080000|2022-06-05 01:04:40|29761|29670|29762|29671|29762.2|29671.2|29760.4|29669.4|30
1654391090000|2022-06-05 01:04:50|29761.6|29670.6|29760|29669|29762.2|29671.2|29759.6|29668.6|26
1654391100000|2022-06-05 01:05:00|29760.1|29669.1|29749.6|29658.6|29760.1|29669.1|29749.5|29658.5|21
1654391110000|2022-06-05 01:05:10|29749.7|29658.7|29747.7|29656.7|29750|29659|29746.7|29655.7|20
1654391120000|2022-06-05 01:05:20|29747.5|29656.5|29749|29658|29749|29658|29746.9|29655.9|26
1654391130000|2022-06-05 01:05:30|29751.9|29660.9|29757.1|29666.1|29757.1|29666.1|29751.2|29660.2|28
1654391140000|2022-06-05 01:05:40|29756.3|29665.3|29776.2|29685.2|29776.2|29685.2|29756.3|29665.3|35
1654391150000|2022-06-05 01:05:50|29776.3|29685.3|29778.1|29687.1|29778.2|29687.2|29776.1|29685.1|20
1654391160000|2022-06-05 01:06:00|29778|29687|29774.7|29683.7|29779.1|29688.1|29774|29683|21
1654391170000|2022-06-05 01:06:10|29774.4|29683.4|29773.3|29682.3|29774.4|29683.4|29772.5|29681.5|30
1654391180000|2022-06-05 01:06:20|29773.1|29682.1|29771.4|29680.4|29773.5|29682.5|29769.5|29678.5|29
1654391190000|2022-06-05 01:06:30|29770.3|29679.3|29769.7|29678.7|29771.1|29680.1|29769.4|29678.4|20
1654391200000|2022-06-05 01:06:40|29769.6|29678.6|29764.9|29673.9|29770.4|29679.4|29764.5|29673.5|23
1654391210000|2022-06-05 01:06:50|29760.7|29669.7|29768.9|29677.9|29769.1|29678.1|29759.2|29668.2|26
1654391220000|2022-06-05 01:07:00|29769|29678|29766.7|29675.7|29772|29681|29766.3|29675.3|29
1654391230000|2022-06-05 01:07:10|29766.8|29675.8|29763.6|29672.6|29767.5|29676.5|29763.6|29672.6|23
1654391240000|2022-06-05 01:07:20|29763.8|29672.8|29757.4|29666.4|29763.8|29672.8|29755.5|29664.5|17
1654391250000|2022-06-05 01:07:30|29755.5|29664.5|29762|29671|29762.1|29671.1|29755.5|29664.5|25
1654391260000|2022-06-05 01:07:40|29761.8|29670.8|29760.8|29669.8|29761.8|29670.8|29760.7|29669.7|15
1654391270000|2022-06-05 01:07:50|29760.7|29669.7|29759.7|29668.7|29760.7|29669.7|29757.8|29666.8|30
1654391280000|2022-06-05 01:08:00|29759.9|29668.9|29758.6|29667.6|29760.4|29669.4|29757.3|29666.3|25
1654391290000|2022-06-05 01:08:10|29758.1|29667.1|29758.5|29667.5|29759.3|29668.3|29758.1|29667.1|29
1654391300000|2022-06-05 01:08:20|29759|29668|29761.4|29670.4|29761.4|29670.4|29758.5|29667.5|22
1654391310000|2022-06-05 01:08:30|29762|29671|29760.1|29669.1|29762.2|29671.2|29759.8|29668.8|24
1654391320000|2022-06-05 01:08:40|29759.5|29668.5|29759.9|29668.9|29760.3|29669.3|29759.1|29668.1|25
1654391330000|2022-06-05 01:08:50|29759.5|29668.5|29752.7|29661.7|29759.8|29668.8|29752.7|29661.7|25
1654391340000|2022-06-05 01:09:00|29752.8|29661.8|29753.3|29662.3|29753.3|29662.3|29750.6|29659.6|30
1654391350000|2022-06-05 01:09:10|29753.1|29662.1|29753|29662|29754.1|29663.1|29752.6|29661.6|21
1654391360000|2022-06-05 01:09:20|29752.6|29661.6|29753.1|29662.1|29753.1|29662.1|29752.2|29661.2|14
1654391370000|2022-06-05 01:09:30|29753.3|29662.3|29753|29662|29753.3|29662.3|29752.4|29661.4|16
1654391380000|2022-06-05 01:09:40|29752.9|29661.9|29748.4|29657.4|29752.9|29661.9|29747.6|29656.6|19
1654391390000|2022-06-05 01:09:50|29748.2|29657.2|29750.2|29659.2|29750.4|29659.4|29747.8|29656.8|26
1654391400000|2022-06-05 01:10:00|29750.1|29659.1|29748.3|29657.3|29750.1|29659.1|29748.2|29657.2|18
1654391410000|2022-06-05 01:10:10|29748.1|29657.1|29744.7|29653.7|29748.1|29657.1|29744.7|29653.7|15
1654391420000|2022-06-05 01:10:20|29746.3|29655.3|29745.5|29654.5|29746.5|29655.5|29745.2|29654.2|21
1654391430000|2022-06-05 01:10:30|29745.2|29654.2|29745.1|29654.1|29745.5|29654.5|29745|29654|14
1654391440000|2022-06-05 01:10:40|29745.2|29654.2|29745|29654|29745.3|29654.3|29745|29654|12
1654391450000|2022-06-05 01:10:50|29745.5|29654.5|29747.5|29656.5|29748.3|29657.3|29745|29654|14
1654391460000|2022-06-05 01:11:00|29747.3|29656.3|29746.9|29655.9|29747.8|29656.8|29745.4|29654.4|30
1654391470000|2022-06-05 01:11:10|29746.7|29655.7|29746|29655|29746.9|29655.9|29745.3|29654.3|19
1654391480000|2022-06-05 01:11:20|29746.1|29655.1|29740.9|29649.9|29746.1|29655.1|29734.6|29643.6|32
1654391490000|2022-06-05 01:11:30|29741.1|29650.1|29741.8|29650.8|29742.2|29651.2|29740|29649|29
1654391500000|2022-06-05 01:11:40|29742.1|29651.1|29740.5|29649.5|29742.1|29651.1|29739.6|29648.6|28
1654391510000|2022-06-05 01:11:50|29740.3|29649.3|29740.9|29649.9|29741.2|29650.2|29739.3|29648.3|34
1654391520000|2022-06-05 01:12:00|29740.8|29649.8|29740.9|29649.9|29741.2|29650.2|29740.1|29649.1|32
1654391530000|2022-06-05 01:12:10|29741|29650|29741.9|29650.9|29742.2|29651.2|29740.5|29649.5|30
1654391540000|2022-06-05 01:12:20|29741.6|29650.6|29744.6|29653.6|29744.6|29653.6|29741.6|29650.6|20
1654391550000|2022-06-05 01:12:30|29744.7|29653.7|29748.2|29657.2|29748.8|29657.8|29744.7|29653.7|18
1654391560000|2022-06-05 01:12:40|29748.4|29657.4|29745.2|29654.2|29750.5|29659.5|29745.2|29654.2|19
1654391570000|2022-06-05 01:12:50|29745.1|29654.1|29745|29654|29745.1|29654.1|29745|29654|2
1654391580000|2022-06-05 01:13:00|29745.1|29654.1|29741.9|29650.9|29745.1|29654.1|29739.6|29648.6|34
1654391590000|2022-06-05 01:13:10|29742.1|29651.1|29741.3|29650.3|29742.3|29651.3|29739.6|29648.6|30
1654391600000|2022-06-05 01:13:20|29739.9|29648.9|29735.9|29644.9|29740.3|29649.3|29734.7|29643.7|26
1654391610000|2022-06-05 01:13:30|29735.4|29644.4|29736.7|29645.7|29737.4|29646.4|29735.3|29644.3|21
1654391620000|2022-06-05 01:13:40|29736.8|29645.8|29738|29647|29738.1|29647.1|29736.8|29645.8|17
1654391630000|2022-06-05 01:13:50|29737.9|29646.9|29738.2|29647.2|29738.8|29647.8|29737.9|29646.9|16
1654391640000|2022-06-05 01:14:00|29738.5|29647.5|29738.9|29647.9|29739|29648|29738.4|29647.4|15
1654391650000|2022-06-05 01:14:10|29738.8|29647.8|29737.5|29646.5|29739.3|29648.3|29737.5|29646.5|21
1654391660000|2022-06-05 01:14:20|29737.6|29646.6|29737.5|29646.5|29737.9|29646.9|29737.4|29646.4|19
1654391670000|2022-06-05 01:14:30|29737.4|29646.4|29737.4|29646.4|29737.5|29646.5|29737.2|29646.2|17
1654391680000|2022-06-05 01:14:40|29737.2|29646.2|29737.5|29646.5|29737.7|29646.7|29737.2|29646.2|7
1654391690000|2022-06-05 01:14:50|29737.6|29646.6|29736.1|29645.1|29737.8|29646.8|29735.9|29644.9|11
1654391700000|2022-06-05 01:15:00|29735.6|29644.6|29733.2|29642.2|29735.6|29644.6|29732.8|29641.8|18
1654391710000|2022-06-05 01:15:10|29732.9|29641.9|29734.5|29643.5|29734.6|29643.6|29732.8|29641.8|27
1654391720000|2022-06-05 01:15:20|29734|29643|29734.1|29643.1|29734.2|29643.2|29733.9|29642.9|17
1654391730000|2022-06-05 01:15:30|29734|29643|29723.7|29632.7|29734|29643|29723.7|29632.7|25
1654391740000|2022-06-05 01:15:40|29723.8|29632.8|29726.8|29635.8|29730|29639|29719.6|29628.6|25
1654391750000|2022-06-05 01:15:50|29726.7|29635.7|29734.2|29643.2|29734.5|29643.5|29726.7|29635.7|24
1654391760000|2022-06-05 01:16:00|29735.2|29644.2|29756|29665|29756|29665|29735.2|29644.2|34
1654391770000|2022-06-05 01:16:10|29755.5|29664.5|29751.6|29660.6|29756|29665|29751.6|29660.6|26
1654391780000|2022-06-05 01:16:20|29750.8|29659.8|29745.2|29654.2|29750.8|29659.8|29744.9|29653.9|28
1654391790000|2022-06-05 01:16:30|29745.1|29654.1|29743.6|29652.6|29745.4|29654.4|29743.1|29652.1|15
1654391800000|2022-06-05 01:16:40|29743.8|29652.8|29743.2|29652.2|29744.6|29653.6|29743.1|29652.1|24
1654391810000|2022-06-05 01:16:50|29743.3|29652.3|29743.8|29652.8|29743.8|29652.8|29742.7|29651.7|23
1654391820000|2022-06-05 01:17:00|29743.3|29652.3|29744.2|29653.2|29744.4|29653.4|29743|29652|22
1654391830000|2022-06-05 01:17:10|29744.3|29653.3|29743.6|29652.6|29744.4|29653.4|29742.9|29651.9|21
1654391840000|2022-06-05 01:17:20|29743.7|29652.7|29738.4|29647.4|29743.7|29652.7|29738|29647|19
1654391850000|2022-06-05 01:17:30|29738.5|29647.5|29733.3|29642.3|29738.5|29647.5|29733.2|29642.2|21
1654391860000|2022-06-05 01:17:40|29733.7|29642.7|29730|29639|29733.9|29642.9|29729.7|29638.7|22
1654391870000|2022-06-05 01:17:50|29730.1|29639.1|29727.1|29636.1|29730.2|29639.2|29726.8|29635.8|27
1654391880000|2022-06-05 01:18:00|29727|29636|29727.6|29636.6|29727.6|29636.6|29726.8|29635.8|19
1654391890000|2022-06-05 01:18:10|29727.5|29636.5|29715.7|29624.7|29727.5|29636.5|29714.3|29623.3|21
1654391900000|2022-06-05 01:18:20|29715.9|29624.9|29718.9|29627.9|29718.9|29627.9|29714.4|29623.4|28
1654391910000|2022-06-05 01:18:30|29719|29628|29735.1|29644.1|29735.1|29644.1|29718.8|29627.8|28
1654391920000|2022-06-05 01:18:40|29735|29644|29734.4|29643.4|29735.7|29644.7|29733.5|29642.5|17
1654391930000|2022-06-05 01:18:50|29734.8|29643.8|29734.3|29643.3|29736|29645|29732.8|29641.8|24
1654391940000|2022-06-05 01:19:00|29734.2|29643.2|29726.5|29635.5|29735|29644|29726.5|29635.5|26
1654391950000|2022-06-05 01:19:10|29726.6|29635.6|29729.5|29638.5|29729.5|29638.5|29726.1|29635.1|23
1654391960000|2022-06-05 01:19:20|29729.2|29638.2|29729|29638|29729.2|29638.2|29719.3|29628.3|23
1654391970000|2022-06-05 01:19:30|29729.8|29638.8|29715.1|29624.1|29733.6|29642.6|29715.1|29624.1|32
1654391980000|2022-06-05 01:19:40|29713.6|29622.6|29713.4|29622.4|29714.8|29623.8|29712.4|29621.4|24
1654391990000|2022-06-05 01:19:50|29713.2|29622.2|29705.9|29614.9|29713.9|29622.9|29705.5|29614.5|24
1654392000000|2022-06-05 01:20:00|29706|29615|29712.8|29621.8|29714.1|29623.1|29706|29615|27
1654392010000|2022-06-05 01:20:10|29713.7|29622.7|29716.6|29625.6|29717.9|29626.9|29712.8|29621.8|26
1654392020000|2022-06-05 01:20:20|29716.7|29625.7|29723.2|29632.2|29723.5|29632.5|29716.7|29625.7|28
1654392030000|2022-06-05 01:20:30|29723.5|29632.5|29719.6|29628.6|29723.6|29632.6|29717.5|29626.5|22
1654392040000|2022-06-05 01:20:40|29719.3|29628.3|29719.8|29628.8|29722.5|29631.5|29719.2|29628.2|24
1654392050000|2022-06-05 01:20:50|29720|29629|29718.8|29627.8|29720.6|29629.6|29718.4|29627.4|17
1654392060000|2022-06-05 01:21:00|29718.6|29627.6|29718.6|29627.6|29719.2|29628.2|29717.8|29626.8|21
1654392070000|2022-06-05 01:21:10|29718.7|29627.7|29719.5|29628.5|29719.9|29628.9|29718|29627|18
1654392080000|2022-06-05 01:21:20|29719.4|29628.4|29715.5|29624.5|29720.1|29629.1|29715.5|29624.5|21
1654392090000|2022-06-05 01:21:30|29715.6|29624.6|29715.9|29624.9|29715.9|29624.9|29715.4|29624.4|21
1654392100000|2022-06-05 01:21:40|29715.8|29624.8|29715.2|29624.2|29716.3|29625.3|29714.8|29623.8|21
1654392110000|2022-06-05 01:21:50|29716.2|29625.2|29714.3|29623.3|29716.5|29625.5|29714.3|29623.3|27
1654392120000|2022-06-05 01:22:00|29714.2|29623.2|29715.9|29624.9|29716.1|29625.1|29713.5|29622.5|29
1654392130000|2022-06-05 01:22:10|29715.8|29624.8|29714.9|29623.9|29716.5|29625.5|29714.9|29623.9|19
1654392140000|2022-06-05 01:22:20|29714.8|29623.8|29713.5|29622.5|29716|29625|29713.5|29622.5|21
1654392150000|2022-06-05 01:22:30|29713.8|29622.8|29715.8|29624.8|29715.8|29624.8|29713.5|29622.5|25
1654392160000|2022-06-05 01:22:40|29716.2|29625.2|29721.1|29630.1|29721.1|29630.1|29715.2|29624.2|14
1654392170000|2022-06-05 01:22:50|29721.5|29630.5|29717.6|29626.6|29722.9|29631.9|29717.6|29626.6|26
1654392180000|2022-06-05 01:23:00|29718|29627|29714.1|29623.1|29718.5|29627.5|29714|29623|30
1654392190000|2022-06-05 01:23:10|29714|29623|29713.6|29622.6|29714.6|29623.6|29713.4|29622.4|32
1654392200000|2022-06-05 01:23:20|29713.5|29622.5|29713.2|29622.2|29714.6|29623.6|29713|29622|30
1654392210000|2022-06-05 01:23:30|29713.3|29622.3|29713.8|29622.8|29714.2|29623.2|29713.2|29622.2|14
1654392220000|2022-06-05 01:23:40|29713.9|29622.9|29714.7|29623.7|29714.8|29623.8|29713.9|29622.9|17
1654392230000|2022-06-05 01:23:50|29714.9|29623.9|29715.5|29624.5|29716|29625|29714.7|29623.7|22
1654392240000|2022-06-05 01:24:00|29716.1|29625.1|29718|29627|29718|29627|29715.6|29624.6|12
1654392250000|2022-06-05 01:24:10|29717.7|29626.7|29717.8|29626.8|29718.2|29627.2|29716.9|29625.9|25
1654392260000|2022-06-05 01:24:20|29717.9|29626.9|29729.1|29638.1|29729.2|29638.2|29717.9|29626.9|25
1654392270000|2022-06-05 01:24:30|29729.2|29638.2|29731.1|29640.1|29732.1|29641.1|29729.2|29638.2|30
1654392280000|2022-06-05 01:24:40|29730.8|29639.8|29729.6|29638.6|29731.7|29640.7|29728.8|29637.8|31
1654392290000|2022-06-05 01:24:50|29730.1|29639.1|29733.7|29642.7|29733.7|29642.7|29729.7|29638.7|28
1654392300000|2022-06-05 01:25:00|29734.6|29643.6|29734.7|29643.7|29735.5|29644.5|29734.5|29643.5|27
1654392310000|2022-06-05 01:25:10|29735|29644|29735.9|29644.9|29736|29645|29735|29644|15
1654392320000|2022-06-05 01:25:20|29736|29645|29739.7|29648.7|29739.7|29648.7|29736|29645|14
1654392330000|2022-06-05 01:25:30|29739|29648|29740|29649|29740|29649|29738.5|29647.5|16
1654392340000|2022-06-05 01:25:40|29739.9|29648.9|29741.2|29650.2|29741.2|29650.2|29739.7|29648.7|8
1654392350000|2022-06-05 01:25:50|29741.3|29650.3|29740.1|29649.1|29742.9|29651.9|29739.3|29648.3|19
1654392360000|2022-06-05 01:26:00|29740.2|29649.2|29741.4|29650.4|29741.4|29650.4|29740.1|29649.1|17
1654392370000|2022-06-05 01:26:10|29741.2|29650.2|29740.4|29649.4|29741.2|29650.2|29740.4|29649.4|16
1654392380000|2022-06-05 01:26:20|29740.3|29649.3|29740.6|29649.6|29740.9|29649.9|29740|29649|24
1654392390000|2022-06-05 01:26:30|29739.5|29648.5|29737.7|29646.7|29739.5|29648.5|29737.5|29646.5|26
1654392400000|2022-06-05 01:26:40|29737.6|29646.6|29737.7|29646.7|29738.1|29647.1|29737.4|29646.4|19
1654392410000|2022-06-05 01:26:50|29737.6|29646.6|29737.6|29646.6|29737.9|29646.9|29737.5|29646.5|21
1654392420000|2022-06-05 01:27:00|29737.1|29646.1|29738.3|29647.3|29738.3|29647.3|29736.9|29645.9|15
1654392430000|2022-06-05 01:27:10|29739.7|29648.7|29739.7|29648.7|29740.3|29649.3|29739.4|29648.4|17
1654392440000|2022-06-05 01:27:20|29739.6|29648.6|29739.6|29648.6|29740.1|29649.1|29739.4|29648.4|18
1654392450000|2022-06-05 01:27:30|29739.8|29648.8|29740.1|29649.1|29740.3|29649.3|29739.6|29648.6|15
1654392460000|2022-06-05 01:27:40|29740|29649|29737.8|29646.8|29740|29649|29737.8|29646.8|11
1654392470000|2022-06-05 01:27:50|29737.7|29646.7|29737.9|29646.9|29738.5|29647.5|29737.5|29646.5|31
1654392480000|2022-06-05 01:28:00|29738.7|29647.7|29737.9|29646.9|29739|29648|29737.7|29646.7|38
1654392490000|2022-06-05 01:28:10|29738.1|29647.1|29743.2|29652.2|29743.6|29652.6|29738.1|29647.1|35
1654392500000|2022-06-05 01:28:20|29744|29653|29743.9|29652.9|29744.5|29653.5|29743.5|29652.5|16
1654392510000|2022-06-05 01:28:30|29744.6|29653.6|29750.6|29659.6|29751.2|29660.2|29744.6|29653.6|14
1654392520000|2022-06-05 01:28:40|29750.5|29659.5|29750.4|29659.4|29750.5|29659.5|29749.9|29658.9|9
1654392530000|2022-06-05 01:28:50|29750.5|29659.5|29750.3|29659.3|29750.6|29659.6|29749.8|29658.8|20
1654392540000|2022-06-05 01:29:00|29750.4|29659.4|29752.3|29661.3|29752.4|29661.4|29750.2|29659.2|12
1654392550000|2022-06-05 01:29:10|29752.4|29661.4|29754.1|29663.1|29754.1|29663.1|29752.2|29661.2|16
1654392560000|2022-06-05 01:29:20|29754|29663|29753.8|29662.8|29754.1|29663.1|29753.3|29662.3|11
1654392570000|2022-06-05 01:29:30|29754.1|29663.1|29751.5|29660.5|29754.5|29663.5|29750.4|29659.4|25
1654392580000|2022-06-05 01:29:40|29751.8|29660.8|29751.9|29660.9|29752.7|29661.7|29751.4|29660.4|22
1654392590000|2022-06-05 01:29:50|29752|29661|29752.1|29661.1|29752.5|29661.5|29751.4|29660.4|29
1654392600000|2022-06-05 01:30:00|29751.9|29660.9|29752.6|29661.6|29752.6|29661.6|29751.5|29660.5|20
1654392610000|2022-06-05 01:30:10|29752.1|29661.1|29744|29653|29752.1|29661.1|29743.8|29652.8|22
1654392620000|2022-06-05 01:30:20|29743.5|29652.5|29741.7|29650.7|29743.6|29652.6|29741.3|29650.3|19
1654392630000|2022-06-05 01:30:30|29741.8|29650.8|29740.7|29649.7|29742.3|29651.3|29740.3|29649.3|19
1654392640000|2022-06-05 01:30:40|29740.8|29649.8|29740.6|29649.6|29741|29650|29740|29649|15
1654392650000|2022-06-05 01:30:50|29740.5|29649.5|29741.4|29650.4|29741.4|29650.4|29740.5|29649.5|19
1654392660000|2022-06-05 01:31:00|29741.3|29650.3|29749.7|29658.7|29749.7|29658.7|29740.5|29649.5|22
1654392670000|2022-06-05 01:31:10|29749.5|29658.5|29755.2|29664.2|29755.4|29664.4|29749.4|29658.4|25
1654392680000|2022-06-05 01:31:20|29755.8|29664.8|29759.2|29668.2|29760.9|29669.9|29755.1|29664.1|23
1654392690000|2022-06-05 01:31:30|29759.9|29668.9|29763.4|29672.4|29763.4|29672.4|29759.2|29668.2|23
1654392700000|2022-06-05 01:31:40|29763.7|29672.7|29764.1|29673.1|29764.3|29673.3|29763.3|29672.3|20
1654392710000|2022-06-05 01:31:50|29764|29673|29765.4|29674.4|29767|29676|29763.8|29672.8|17
1654392720000|2022-06-05 01:32:00|29765.5|29674.5|29761.7|29670.7|29765.8|29674.8|29761.2|29670.2|19
1654392730000|2022-06-05 01:32:10|29760.7|29669.7|29759.9|29668.9|29760.7|29669.7|29757.3|29666.3|21
1654392740000|2022-06-05 01:32:20|29760|29669|29758.5|29667.5|29760.1|29669.1|29757.9|29666.9|21
1654392750000|2022-06-05 01:32:30|29758.2|29667.2|29758.2|29667.2|29758.7|29667.7|29757.8|29666.8|17
1654392760000|2022-06-05 01:32:40|29758|29667|29758.2|29667.2|29758.3|29667.3|29757.9|29666.9|10
1654392770000|2022-06-05 01:32:50|29758.4|29667.4|29758.5|29667.5|29758.5|29667.5|29757.8|29666.8|18
1654392780000|2022-06-05 01:33:00|29758.2|29667.2|29758.3|29667.3|29758.5|29667.5|29757.8|29666.8|13
1654392790000|2022-06-05 01:33:10|29758.2|29667.2|29760.9|29669.9|29760.9|29669.9|29758.1|29667.1|14
1654392800000|2022-06-05 01:33:20|29760.5|29669.5|29760.5|29669.5|29760.8|29669.8|29760.3|29669.3|14
1654392810000|2022-06-05 01:33:30|29760.6|29669.6|29760.6|29669.6|29760.8|29669.8|29760|29669|8
1654392820000|2022-06-05 01:33:40|29760.4|29669.4|29760.7|29669.7|29761.9|29670.9|29760.4|29669.4|8
1654392830000|2022-06-05 01:33:50|29761.1|29670.1|29761.1|29670.1|29761.1|29670.1|29760.6|29669.6|5
1654392840000|2022-06-05 01:34:00|29760.6|29669.6|29760.6|29669.6|29760.6|29669.6|29760.6|29669.6|1
1654392850000|2022-06-05 01:34:10|29760.8|29669.8|29763|29672|29764.1|29673.1|29760.6|29669.6|18
1654392860000|2022-06-05 01:34:20|29762.6|29671.6|29763|29672|29763|29672|29762.6|29671.6|7
1654392870000|2022-06-05 01:34:30|29763.2|29672.2|29761.4|29670.4|29763.6|29672.6|29761.2|29670.2|18
1654392880000|2022-06-05 01:34:40|29761.2|29670.2|29762.8|29671.8|29763.2|29672.2|29761|29670|21
1654392890000|2022-06-05 01:34:50|29762.9|29671.9|29761.4|29670.4|29763.3|29672.3|29761.1|29670.1|20
1654392900000|2022-06-05 01:35:00|29760.6|29669.6|29761.1|29670.1|29761.2|29670.2|29760|29669|16
1654392910000|2022-06-05 01:35:10|29761.2|29670.2|29761.5|29670.5|29763|29672|29759.7|29668.7|28
1654392920000|2022-06-05 01:35:20|29761.6|29670.6|29759.9|29668.9|29761.8|29670.8|29759.3|29668.3|24
1654392930000|2022-06-05 01:35:30|29760|29669|29760.2|29669.2|29760.5|29669.5|29760|29669|15
1654392940000|2022-06-05 01:35:40|29760.3|29669.3|29759.9|29668.9|29760.6|29669.6|29759.6|29668.6|21
1654392950000|2022-06-05 01:35:50|29760.2|29669.2|29759.5|29668.5|29760.2|29669.2|29759.4|29668.4|16
1654392960000|2022-06-05 01:36:00|29759.6|29668.6|29754.4|29663.4|29759.9|29668.9|29754.4|29663.4|22
1654392970000|2022-06-05 01:36:10|29754.5|29663.5|29751.1|29660.1|29754.5|29663.5|29750.6|29659.6|16
1654392980000|2022-06-05 01:36:20|29750.1|29659.1|29748.6|29657.6|29750.1|29659.1|29748.1|29657.1|12
1654392990000|2022-06-05 01:36:30|29747.9|29656.9|29748.4|29657.4|29748.6|29657.6|29747.7|29656.7|13
1654393000000|2022-06-05 01:36:40|29748.5|29657.5|29749.3|29658.3|29749.4|29658.4|29748.1|29657.1|14
1654393010000|2022-06-05 01:36:50|29748.2|29657.2|29745.7|29654.7|29751.7|29660.7|29741.4|29650.4|25
1654393020000|2022-06-05 01:37:00|29745.8|29654.8|29746.1|29655.1|29746.3|29655.3|29744.9|29653.9|16
1654393030000|2022-06-05 01:37:10|29745.8|29654.8|29734.4|29643.4|29745.8|29654.8|29733.9|29642.9|29
1654393040000|2022-06-05 01:37:20|29735|29644|29734.4|29643.4|29735|29644|29734|29643|16
1654393050000|2022-06-05 01:37:30|29734.5|29643.5|29734.5|29643.5|29735|29644|29734.3|29643.3|17
1654393060000|2022-06-05 01:37:40|29734.6|29643.6|29736.4|29645.4|29736.4|29645.4|29734.6|29643.6|18
1654393070000|2022-06-05 01:37:50|29735.8|29644.8|29734.8|29643.8|29735.9|29644.9|29734.4|29643.4|10
1654393080000|2022-06-05 01:38:00|29734.9|29643.9|29735.5|29644.5|29735.5|29644.5|29734.6|29643.6|17
1654393090000|2022-06-05 01:38:10|29735.2|29644.2|29734.6|29643.6|29735.4|29644.4|29734.2|29643.2|10
1654393100000|2022-06-05 01:38:20|29734.1|29643.1|29735.3|29644.3|29735.8|29644.8|29734.1|29643.1|15
1654393110000|2022-06-05 01:38:30|29735.7|29644.7|29742.3|29651.3|29742.4|29651.4|29735.7|29644.7|17
1654393120000|2022-06-05 01:38:40|29742.4|29651.4|29741.9|29650.9|29742.5|29651.5|29741.7|29650.7|15
1654393130000|2022-06-05 01:38:50|29741.8|29650.8|29742.6|29651.6|29742.8|29651.8|29741.8|29650.8|16
1654393140000|2022-06-05 01:39:00|29742.7|29651.7|29740.5|29649.5|29742.7|29651.7|29738.6|29647.6|17
1654393150000|2022-06-05 01:39:10|29740.2|29649.2|29738.9|29647.9|29741|29650|29738.9|29647.9|18
1654393160000|2022-06-05 01:39:20|29739.1|29648.1|29741.6|29650.6|29741.9|29650.9|29739|29648|26
1654393170000|2022-06-05 01:39:30|29741.8|29650.8|29741.6|29650.6|29742|29651|29741.6|29650.6|13
1654393180000|2022-06-05 01:39:40|29741.7|29650.7|29747.9|29656.9|29747.9|29656.9|29741.6|29650.6|18
1654393190000|2022-06-05 01:39:50|29748|29657|29750.2|29659.2|29750.8|29659.8|29747.9|29656.9|17
1654393200000|2022-06-05 01:40:00|29750.3|29659.3|29750.8|29659.8|29750.8|29659.8|29750|29659|17
1654393210000|2022-06-05 01:40:10|29750.9|29659.9|29750.1|29659.1|29750.9|29659.9|29749.8|29658.8|15
1654393220000|2022-06-05 01:40:20|29749.9|29658.9|29745.4|29654.4|29749.9|29658.9|29745.4|29654.4|15
1654393230000|2022-06-05 01:40:30|29745.5|29654.5|29746.4|29655.4|29746.8|29655.8|29745.5|29654.5|13
1654393240000|2022-06-05 01:40:40|29745.6|29654.6|29746.5|29655.5|29746.8|29655.8|29745.6|29654.6|14
1654393250000|2022-06-05 01:40:50|29746.7|29655.7|29747.5|29656.5|29747.5|29656.5|29746.7|29655.7|20
1654393260000|2022-06-05 01:41:00|29747.2|29656.2|29746.4|29655.4|29747.2|29656.2|29746|29655|9
1654393270000|2022-06-05 01:41:10|29746|29655|29746.4|29655.4|29747|29656|29745.9|29654.9|14
1654393280000|2022-06-05 01:41:20|29746.6|29655.6|29745.4|29654.4|29746.7|29655.7|29745.3|29654.3|15
1654393290000|2022-06-05 01:41:30|29745|29654|29744.9|29653.9|29745.1|29654.1|29744.5|29653.5|10
1654393300000|2022-06-05 01:41:40|29745|29654|29738|29647|29745|29654|29737.5|29646.5|27
1654393310000|2022-06-05 01:41:50|29738.1|29647.1|29737|29646|29738.7|29647.7|29737|29646|18
1654393320000|2022-06-05 01:42:00|29736.8|29645.8|29740.8|29649.8|29740.9|29649.9|29735.7|29644.7|27
1654393330000|2022-06-05 01:42:10|29740.9|29649.9|29737.9|29646.9|29741|29650|29737.9|29646.9|17
1654393340000|2022-06-05 01:42:20|29738|29647|29737.8|29646.8|29739.7|29648.7|29737.7|29646.7|22
1654393350000|2022-06-05 01:42:30|29737.9|29646.9|29738.5|29647.5|29738.5|29647.5|29737.7|29646.7|16
1654393360000|2022-06-05 01:42:40|29738.4|29647.4|29739.8|29648.8|29740.2|29649.2|29738.3|29647.3|12
1654393370000|2022-06-05 01:42:50|29739.7|29648.7|29739.9|29648.9|29740.5|29649.5|29738.9|29647.9|22
1654393380000|2022-06-05 01:43:00|29740.1|29649.1|29739.3|29648.3|29740.1|29649.1|29739|29648|14
1654393390000|2022-06-05 01:43:10|29739.2|29648.2|29739.2|29648.2|29739.6|29648.6|29739.2|29648.2|8
1654393400000|2022-06-05 01:43:20|29739.7|29648.7|29740.1|29649.1|29740.1|29649.1|29738.8|29647.8|16
1654393410000|2022-06-05 01:43:30|29740|29649|29741.1|29650.1|29741.1|29650.1|29740|29649|11
1654393420000|2022-06-05 01:43:40|29741|29650|29746.6|29655.6|29746.6|29655.6|29741|29650|19
1654393430000|2022-06-05 01:43:50|29747|29656|29751.8|29660.8|29751.8|29660.8|29747|29656|16
1654393440000|2022-06-05 01:44:00|29751.7|29660.7|29753.3|29662.3|29753.3|29662.3|29751.7|29660.7|15
1654393450000|2022-06-05 01:44:10|29753.5|29662.5|29753.7|29662.7|29753.9|29662.9|29753|29662|15
1654393460000|2022-06-05 01:44:20|29753.4|29662.4|29754.4|29663.4|29755.2|29664.2|29752.7|29661.7|13
1654393470000|2022-06-05 01:44:30|29754.5|29663.5|29753.7|29662.7|29754.7|29663.7|29753.7|29662.7|10
1654393480000|2022-06-05 01:44:40|29753.8|29662.8|29750.9|29659.9|29754.5|29663.5|29750.4|29659.4|19
1654393490000|2022-06-05 01:44:50|29750.4|29659.4|29751.1|29660.1|29751.1|29660.1|29749.5|29658.5|10
1654393500000|2022-06-05 01:45:00|29750.8|29659.8|29749.9|29658.9|29750.9|29659.9|29748.4|29657.4|16
1654393510000|2022-06-05 01:45:10|29749.6|29658.6|29746.7|29655.7|29750.4|29659.4|29746.7|29655.7|15
1654393520000|2022-06-05 01:45:20|29746.4|29655.4|29751|29660|29752.1|29661.1|29746.3|29655.3|21
1654393530000|2022-06-05 01:45:30|29751.6|29660.6|29749.7|29658.7|29751.7|29660.7|29748.7|29657.7|20
1654393540000|2022-06-05 01:45:40|29749.8|29658.8|29749.7|29658.7|29750.1|29659.1|29749.3|29658.3|11
1654393550000|2022-06-05 01:45:50|29749.6|29658.6|29750.3|29659.3|29750.5|29659.5|29749.6|29658.6|12
1654393560000|2022-06-05 01:46:00|29750.2|29659.2|29755.7|29664.7|29756.1|29665.1|29749.4|29658.4|19
1654393570000|2022-06-05 01:46:10|29756.3|29665.3|29755.9|29664.9|29757|29666|29755|29664|23
1654393580000|2022-06-05 01:46:20|29756.1|29665.1|29755.9|29664.9|29756.6|29665.6|29755.8|29664.8|32
1654393590000|2022-06-05 01:46:30|29756|29665|29755.4|29664.4|29757.1|29666.1|29755.4|29664.4|21
1654393600000|2022-06-05 01:46:40|29755.5|29664.5|29755.1|29664.1|29755.9|29664.9|29754.3|29663.3|21
1654393610000|2022-06-05 01:46:50|29755|29664|29750.5|29659.5|29755.2|29664.2|29750.5|29659.5|16
1654393620000|2022-06-05 01:47:00|29750.1|29659.1|29753.1|29662.1|29753.1|29662.1|29750.1|29659.1|21
1654393630000|2022-06-05 01:47:10|29752.7|29661.7|29752.8|29661.8|29752.8|29661.8|29751.7|29660.7|20
1654393640000|2022-06-05 01:47:20|29752.9|29661.9|29745.5|29654.5|29753.7|29662.7|29745.5|29654.5|23
1654393650000|2022-06-05 01:47:30|29745.6|29654.6|29745.8|29654.8|29746.1|29655.1|29745.5|29654.5|8
1654393660000|2022-06-05 01:47:40|29745.9|29654.9|29745.9|29654.9|29746.4|29655.4|29745.8|29654.8|14
1654393670000|2022-06-05 01:47:50|29746|29655|29746.5|29655.5|29746.6|29655.6|29745.6|29654.6|11
1654393680000|2022-06-05 01:48:00|29746.4|29655.4|29746.5|29655.5|29746.7|29655.7|29746.2|29655.2|13
1654393690000|2022-06-05 01:48:10|29745.8|29654.8|29746|29655|29746.3|29655.3|29745.7|29654.7|11
1654393700000|2022-06-05 01:48:20|29745.8|29654.8|29746|29655|29746|29655|29745.8|29654.8|2
1654393710000|2022-06-05 01:48:30|29746.1|29655.1|29746.1|29655.1|29746.2|29655.2|29746.1|29655.1|3
1654393720000|2022-06-05 01:48:40|29746.2|29655.2|29747|29656|29747.6|29656.6|29746.2|29655.2|9
1654393730000|2022-06-05 01:48:50|29746.5|29655.5|29743.2|29652.2|29746.5|29655.5|29742.8|29651.8|19
1654393740000|2022-06-05 01:49:00|29743.3|29652.3|29742.7|29651.7|29743.3|29652.3|29742.1|29651.1|12
1654393750000|2022-06-05 01:49:10|29743|29652|29742.8|29651.8|29743.2|29652.2|29742.8|29651.8|6
1654393760000|2022-06-05 01:49:20|29743.2|29652.2|29740.7|29649.7|29743.2|29652.2|29740.6|29649.6|19
1654393770000|2022-06-05 01:49:30|29739.9|29648.9|29740.2|29649.2|29741.4|29650.4|29739.9|29648.9|15
1654393780000|2022-06-05 01:49:40|29740.7|29649.7|29741.3|29650.3|29741.5|29650.5|29740.2|29649.2|12
1654393790000|2022-06-05 01:49:50|29741.5|29650.5|29741.3|29650.3|29741.5|29650.5|29740.4|29649.4|12
1654393800000|2022-06-05 01:50:00|29741.2|29650.2|29740|29649|29741.2|29650.2|29739.5|29648.5|10
1654393810000|2022-06-05 01:50:10|29739.5|29648.5|29740.1|29649.1|29740.1|29649.1|29739|29648|12
1654393820000|2022-06-05 01:50:20|29740.3|29649.3|29740.2|29649.2|29740.7|29649.7|29739.3|29648.3|22
1654393830000|2022-06-05 01:50:30|29739.9|29648.9|29739.1|29648.1|29740.8|29649.8|29739.1|29648.1|20
1654393840000|2022-06-05 01:50:40|29739|29648|29740.3|29649.3|29740.6|29649.6|29738.9|29647.9|17
1654393850000|2022-06-05 01:50:50|29740.2|29649.2|29741.1|29650.1|29742.8|29651.8|29739.9|29648.9|25
1654393860000|2022-06-05 01:51:00|29741.4|29650.4|29742.8|29651.8|29743.2|29652.2|29740.8|29649.8|21
1654393870000|2022-06-05 01:51:10|29743|29652|29743|29652|29743.4|29652.4|29742.9|29651.9|12
1654393880000|2022-06-05 01:51:20|29743.1|29652.1|29742.8|29651.8|29743.2|29652.2|29742.3|29651.3|14
1654393890000|2022-06-05 01:51:30|29742.9|29651.9|29742.7|29651.7|29743.4|29652.4|29742.5|29651.5|21
1654393900000|2022-06-05 01:51:40|29742.8|29651.8|29742.9|29651.9|29744.2|29653.2|29742.7|29651.7|18
1654393910000|2022-06-05 01:51:50|29743.2|29652.2|29744.2|29653.2|29744.5|29653.5|29742.8|29651.8|20
1654393920000|2022-06-05 01:52:00|29744.3|29653.3|29748.2|29657.2|29748.2|29657.2|29744.3|29653.3|13
1654393930000|2022-06-05 01:52:10|29748|29657|29750.5|29659.5|29751.7|29660.7|29748|29657|18
1654393940000|2022-06-05 01:52:20|29749.3|29658.3|29749|29658|29750.2|29659.2|29748.7|29657.7|10
1654393950000|2022-06-05 01:52:30|29748.9|29657.9|29749.4|29658.4|29749.4|29658.4|29748.9|29657.9|7
1654393960000|2022-06-05 01:52:40|29749.5|29658.5|29749.9|29658.9|29750|29659|29749.3|29658.3|16
1654393970000|2022-06-05 01:52:50|29750.3|29659.3|29753.7|29662.7|29754.2|29663.2|29750.3|29659.3|15
1654393980000|2022-06-05 01:53:00|29753.3|29662.3|29752.6|29661.6|29754.2|29663.2|29752.6|29661.6|14
1654393990000|2022-06-05 01:53:10|29752.5|29661.5|29748.9|29657.9|29753.2|29662.2|29748.9|29657.9|21
1654394000000|2022-06-05 01:53:20|29748.8|29657.8|29745.7|29654.7|29748.9|29657.9|29745.6|29654.6|20
1654394010000|2022-06-05 01:53:30|29745.8|29654.8|29745.6|29654.6|29746.3|29655.3|29745.6|29654.6|9
1654394020000|2022-06-05 01:53:40|29745.9|29654.9|29745.7|29654.7|29746|29655|29745.6|29654.6|10
1654394030000|2022-06-05 01:53:50|29746|29655|29742|29651|29746.1|29655.1|29742|29651|20
1654394040000|2022-06-05 01:54:00|29741.3|29650.3|29742.8|29651.8|29742.8|29651.8|29741.3|29650.3|21
1654394050000|2022-06-05 01:54:10|29742.6|29651.6|29750.6|29659.6|29750.6|29659.6|29742.2|29651.2|30
1654394060000|2022-06-05 01:54:20|29750.3|29659.3|29751.5|29660.5|29751.6|29660.6|29749.8|29658.8|16
1654394070000|2022-06-05 01:54:30|29751.6|29660.6|29751.9|29660.9|29751.9|29660.9|29751|29660|20
1654394080000|2022-06-05 01:54:40|29751.6|29660.6|29748.8|29657.8|29751.9|29660.9|29748.8|29657.8|20
1654394090000|2022-06-05 01:54:50|29748.9|29657.9|29748.3|29657.3|29749.1|29658.1|29748.3|29657.3|12
1654394100000|2022-06-05 01:55:00|29748.4|29657.4|29748.9|29657.9|29749|29658|29748.3|29657.3|13
1654394110000|2022-06-05 01:55:10|29748.7|29657.7|29748.7|29657.7|29749|29658|29748.4|29657.4|19
1654394120000|2022-06-05 01:55:20|29748.9|29657.9|29748.7|29657.7|29748.9|29657.9|29748.3|29657.3|14
1654394130000|2022-06-05 01:55:30|29748.6|29657.6|29748.6|29657.6|29748.9|29657.9|29748.2|29657.2|12
1654394140000|2022-06-05 01:55:40|29748.3|29657.3|29749|29658|29749|29658|29748.3|29657.3|14
1654394150000|2022-06-05 01:55:50|29748.7|29657.7|29748.7|29657.7|29748.8|29657.8|29748.2|29657.2|15
1654394160000|2022-06-05 01:56:00|29748.6|29657.6|29748.8|29657.8|29748.8|29657.8|29748.3|29657.3|12
1654394170000|2022-06-05 01:56:10|29748.7|29657.7|29748.3|29657.3|29748.8|29657.8|29747.9|29656.9|21
1654394180000|2022-06-05 01:56:20|29748.2|29657.2|29748.3|29657.3|29748.5|29657.5|29748.2|29657.2|8
1654394190000|2022-06-05 01:56:30|29748.1|29657.1|29748|29657|29748.4|29657.4|29747.8|29656.8|12
1654394200000|2022-06-05 01:56:40|29748.1|29657.1|29759.7|29668.7|29759.7|29668.7|29748.1|29657.1|25
1654394210000|2022-06-05 01:56:50|29758.3|29667.3|29756.2|29665.2|29759.5|29668.5|29756.2|29665.2|28
1654394220000|2022-06-05 01:57:00|29756.4|29665.4|29754|29663|29756.4|29665.4|29753.6|29662.6|23
1654394230000|2022-06-05 01:57:10|29754.2|29663.2|29755|29664|29755.5|29664.5|29754.2|29663.2|21
1654394240000|2022-06-05 01:57:20|29755.2|29664.2|29759.9|29668.9|29760.3|29669.3|29755.2|29664.2|21
1654394250000|2022-06-05 01:57:30|29760.4|29669.4|29760.1|29669.1|29761.2|29670.2|29759.1|29668.1|24
1654394260000|2022-06-05 01:57:40|29759.6|29668.6|29755.6|29664.6|29760.3|29669.3|29755.3|29664.3|27
1654394270000|2022-06-05 01:57:50|29755.3|29664.3|29749.4|29658.4|29755.3|29664.3|29749.3|29658.3|19
1654394280000|2022-06-05 01:58:00|29749.6|29658.6|29749.2|29658.2|29749.9|29658.9|29749.2|29658.2|14
1654394290000|2022-06-05 01:58:10|29748.4|29657.4|29744.1|29653.1|29748.5|29657.5|29741.6|29650.6|17
1654394300000|2022-06-05 01:58:20|29743.6|29652.6|29736.2|29645.2|29744.1|29653.1|29736.2|29645.2|14
1654394310000|2022-06-05 01:58:30|29736.4|29645.4|29729.3|29638.3|29736.4|29645.4|29725|29634|31
1654394320000|2022-06-05 01:58:40|29732.4|29641.4|29731.9|29640.9|29737.2|29646.2|29730.4|29639.4|31
1654394330000|2022-06-05 01:58:50|29731.5|29640.5|29731.3|29640.3|29732|29641|29730.9|29639.9|25
1654394340000|2022-06-05 01:59:00|29731.2|29640.2|29729.4|29638.4|29732|29641|29728.4|29637.4|30
1654394350000|2022-06-05 01:59:10|29729.7|29638.7|29724.2|29633.2|29729.7|29638.7|29722.6|29631.6|23
1654394360000|2022-06-05 01:59:20|29723.8|29632.8|29723.2|29632.2|29724.5|29633.5|29723.1|29632.1|27
1654394370000|2022-06-05 01:59:30|29723.1|29632.1|29722.7|29631.7|29723.7|29632.7|29722.4|29631.4|23
1654394380000|2022-06-05 01:59:40|29722.8|29631.8|29722.7|29631.7|29723.9|29632.9|29722.3|29631.3|25
1654394390000|2022-06-05 01:59:50|29722.8|29631.8|29722.8|29631.8|29723|29632|29722|29631|20
1654394400000|2022-06-05 02:00:00|29722.4|29631.4|29716.7|29625.7|29722.7|29631.7|29716|29625|25
1654394410000|2022-06-05 02:00:10|29716.6|29625.6|29714.4|29623.4|29716.7|29625.7|29714.1|29623.1|16
1654394420000|2022-06-05 02:00:20|29714.1|29623.1|29717.1|29626.1|29720.3|29629.3|29714.1|29623.1|25
1654394430000|2022-06-05 02:00:30|29717|29626|29717.6|29626.6|29718.3|29627.3|29716.8|29625.8|19
1654394440000|2022-06-05 02:00:40|29717.7|29626.7|29713.7|29622.7|29717.7|29626.7|29713.5|29622.5|21
1654394450000|2022-06-05 02:00:50|29713.8|29622.8|29725.2|29634.2|29725.3|29634.3|29713.7|29622.7|25
1654394460000|2022-06-05 02:01:00|29725.1|29634.1|29728.6|29637.6|29728.6|29637.6|29725.1|29634.1|19
1654394470000|2022-06-05 02:01:10|29728.2|29637.2|29735|29644|29735.6|29644.6|29728.2|29637.2|25
1654394480000|2022-06-05 02:01:20|29735.1|29644.1|29735.2|29644.2|29735.3|29644.3|29735|29644|6
1654394490000|2022-06-05 02:01:30|29734.9|29643.9|29734.7|29643.7|29735.2|29644.2|29734.7|29643.7|10
1654394500000|2022-06-05 02:01:40|29734.8|29643.8|29735.2|29644.2|29735.3|29644.3|29734.7|29643.7|11
1654394510000|2022-06-05 02:01:50|29735.3|29644.3|29736.1|29645.1|29736.2|29645.2|29735.3|29644.3|7
1654394520000|2022-06-05 02:02:00|29736|29645|29727.2|29636.2|29736|29645|29726.4|29635.4|22
1654394530000|2022-06-05 02:02:10|29727.3|29636.3|29727.7|29636.7|29728.2|29637.2|29725.3|29634.3|24
1654394540000|2022-06-05 02:02:20|29727.6|29636.6|29727.9|29636.9|29728|29637|29725.8|29634.8|23
1654394550000|2022-06-05 02:02:30|29728|29637|29734|29643|29734.2|29643.2|29728|29637|20
1654394560000|2022-06-05 02:02:40|29733.9|29642.9|29735.5|29644.5|29737.2|29646.2|29733.9|29642.9|18
1654394570000|2022-06-05 02:02:50|29735.7|29644.7|29735.9|29644.9|29737.1|29646.1|29735.7|29644.7|12
1654394580000|2022-06-05 02:03:00|29735.7|29644.7|29737|29646|29737.5|29646.5|29735.7|29644.7|13
1654394590000|2022-06-05 02:03:10|29737.2|29646.2|29740.1|29649.1|29740.1|29649.1|29737.2|29646.2|21
1654394600000|2022-06-05 02:03:20|29740.3|29649.3|29740.6|29649.6|29741|29650|29739.5|29648.5|27
1654394610000|2022-06-05 02:03:30|29740.7|29649.7|29739.9|29648.9|29740.7|29649.7|29739.4|29648.4|17
1654394620000|2022-06-05 02:03:40|29740|29649|29740.7|29649.7|29740.8|29649.8|29739.9|29648.9|14
1654394630000|2022-06-05 02:03:50|29740.8|29649.8|29740.7|29649.7|29740.8|29649.8|29739.7|29648.7|11
1654394640000|2022-06-05 02:04:00|29740.8|29649.8|29741.5|29650.5|29741.5|29650.5|29740.7|29649.7|6
1654394650000|2022-06-05 02:04:10|29741.9|29650.9|29739|29648|29741.9|29650.9|29738.4|29647.4|21
1654394660000|2022-06-05 02:04:20|29739.2|29648.2|29740.1|29649.1|29740.1|29649.1|29739.1|29648.1|16
1654394670000|2022-06-05 02:04:30|29739.9|29648.9|29739.8|29648.8|29740.8|29649.8|29739.5|29648.5|16
1654394680000|2022-06-05 02:04:40|29740.3|29649.3|29739.7|29648.7|29740.7|29649.7|29739.7|29648.7|20
1654394690000|2022-06-05 02:04:50|29739.9|29648.9|29739.6|29648.6|29740|29649|29739.1|29648.1|19
1654394700000|2022-06-05 02:05:00|29740|29649|29737.3|29646.3|29740|29649|29734.3|29643.3|29
1654394710000|2022-06-05 02:05:10|29737.4|29646.4|29738.3|29647.3|29738.3|29647.3|29737.2|29646.2|17
1654394720000|2022-06-05 02:05:20|29738.6|29647.6|29737.5|29646.5|29738.6|29647.6|29737.4|29646.4|12
1654394730000|2022-06-05 02:05:30|29737.8|29646.8|29738.9|29647.9|29740.1|29649.1|29737.8|29646.8|25
1654394740000|2022-06-05 02:05:40|29739.1|29648.1|29737.9|29646.9|29739.8|29648.8|29737.8|29646.8|20
1654394750000|2022-06-05 02:05:50|29738|29647|29738.2|29647.2|29738.3|29647.3|29736.8|29645.8|20
1654394760000|2022-06-05 02:06:00|29738.6|29647.6|29748.6|29657.6|29748.7|29657.7|29738.6|29647.6|31
1654394770000|2022-06-05 02:06:10|29748.7|29657.7|29751.9|29660.9|29751.9|29660.9|29748.2|29657.2|19
1654394780000|2022-06-05 02:06:20|29752.3|29661.3|29755.5|29664.5|29755.5|29664.5|29752.3|29661.3|20
1654394790000|2022-06-05 02:06:30|29755.3|29664.3|29751.9|29660.9|29755.3|29664.3|29750.6|29659.6|19
1654394800000|2022-06-05 02:06:40|29751.8|29660.8|29752|29661|29752.1|29661.1|29751.2|29660.2|23
1654394810000|2022-06-05 02:06:50|29751.9|29660.9|29756.3|29665.3|29756.7|29665.7|29751.7|29660.7|26
1654394820000|2022-06-05 02:07:00|29756.2|29665.2|29755.2|29664.2|29756.7|29665.7|29755.2|29664.2|23
1654394830000|2022-06-05 02:07:10|29754.9|29663.9|29753.9|29662.9|29756.5|29665.5|29753.3|29662.3|27
1654394840000|2022-06-05 02:07:20|29753.7|29662.7|29754.4|29663.4|29755.2|29664.2|29753.7|29662.7|26
1654394850000|2022-06-05 02:07:30|29754.6|29663.6|29755.1|29664.1|29755.5|29664.5|29753.9|29662.9|26
1654394860000|2022-06-05 02:07:40|29754.9|29663.9|29752.9|29661.9|29755.8|29664.8|29752.6|29661.6|26
1654394870000|2022-06-05 02:07:50|29752.5|29661.5|29753.6|29662.6|29753.6|29662.6|29752.5|29661.5|27
1654394880000|2022-06-05 02:08:00|29753.2|29662.2|29754.9|29663.9|29755.2|29664.2|29753.2|29662.2|21
1654394890000|2022-06-05 02:08:10|29755|29664|29751.4|29660.4|29755.4|29664.4|29751.1|29660.1|24
1654394900000|2022-06-05 02:08:20|29751|29660|29751.7|29660.7|29751.9|29660.9|29750.9|29659.9|18
1654394910000|2022-06-05 02:08:30|29751.9|29660.9|29751.8|29660.8|29751.9|29660.9|29751.5|29660.5|14
1654394920000|2022-06-05 02:08:40|29751.4|29660.4|29751.4|29660.4|29751.7|29660.7|29751|29660|18
1654394930000|2022-06-05 02:08:50|29751|29660|29755.9|29664.9|29755.9|29664.9|29751|29660|21
1654394940000|2022-06-05 02:09:00|29756.6|29665.6|29759.7|29668.7|29759.7|29668.7|29755.8|29664.8|29
1654394950000|2022-06-05 02:09:10|29760.1|29669.1|29758.7|29667.7|29760.1|29669.1|29758.3|29667.3|22
1654394960000|2022-06-05 02:09:20|29758.9|29667.9|29767.3|29676.3|29769|29678|29758.8|29667.8|28
1654394970000|2022-06-05 02:09:30|29766.7|29675.7|29768.2|29677.2|29768.5|29677.5|29766.7|29675.7|17
1654394980000|2022-06-05 02:09:40|29768.1|29677.1|29767.8|29676.8|29768.1|29677.1|29767.7|29676.7|20
1654394990000|2022-06-05 02:09:50|29767.7|29676.7|29769.8|29678.8|29771.4|29680.4|29767.7|29676.7|27
1654395000000|2022-06-05 02:10:00|29769.3|29678.3|29768.7|29677.7|29769.3|29678.3|29767.8|29676.8|16
1654395010000|2022-06-05 02:10:10|29767.9|29676.9|29772.4|29681.4|29772.4|29681.4|29767.1|29676.1|21
1654395020000|2022-06-05 02:10:20|29773.1|29682.1|29780.5|29689.5|29783.2|29692.2|29772.9|29681.9|27
1654395030000|2022-06-05 02:10:30|29780.9|29689.9|29781.7|29690.7|29781.7|29690.7|29779.7|29688.7|18
1654395040000|2022-06-05 02:10:40|29781.8|29690.8|29784|29693|29784.3|29693.3|29780.3|29689.3|13
1654395050000|2022-06-05 02:10:50|29783.6|29692.6|29786.4|29695.4|29786.6|29695.6|29783.6|29692.6|17
1654395060000|2022-06-05 02:11:00|29786.2|29695.2|29784.6|29693.6|29786.2|29695.2|29782.4|29691.4|28
1654395070000|2022-06-05 02:11:10|29784.7|29693.7|29786.5|29695.5|29786.9|29695.9|29784.7|29693.7|19
1654395080000|2022-06-05 02:11:20|29786.6|29695.6|29794.3|29703.3|29794.6|29703.6|29786.2|29695.2|21
1654395090000|2022-06-05 02:11:30|29794.7|29703.7|29795.4|29704.4|29795.6|29704.6|29794.4|29703.4|23
1654395100000|2022-06-05 02:11:40|29795.5|29704.5|29798.3|29707.3|29798.7|29707.7|29795.4|29704.4|20
1654395110000|2022-06-05 02:11:50|29798.4|29707.4|29798.9|29707.9|29798.9|29707.9|29798.2|29707.2|10
1654395120000|2022-06-05 02:12:00|29799|29708|29806.1|29715.1|29806.2|29715.2|29799|29708|15
1654395130000|2022-06-05 02:12:10|29806.2|29715.2|29805|29714|29806.2|29715.2|29803.5|29712.5|25
1654395140000|2022-06-05 02:12:20|29804.7|29713.7|29801.2|29710.2|29804.9|29713.9|29801.1|29710.1|26
1654395150000|2022-06-05 02:12:30|29801|29710|29800|29709|29802.1|29711.1|29800|29709|19
1654395160000|2022-06-05 02:12:40|29800.2|29709.2|29803.1|29712.1|29803.1|29712.1|29798.4|29707.4|21
1654395170000|2022-06-05 02:12:50|29803|29712|29802.2|29711.2|29803.5|29712.5|29800.8|29709.8|23
1654395180000|2022-06-05 02:13:00|29802.3|29711.3|29805.6|29714.6|29806.4|29715.4|29802.3|29711.3|26
1654395190000|2022-06-05 02:13:10|29805.5|29714.5|29806.1|29715.1|29806.7|29715.7|29805.5|29714.5|13
1654395200000|2022-06-05 02:13:20|29805.9|29714.9|29806.5|29715.5|29806.5|29715.5|29805.9|29714.9|13
1654395210000|2022-06-05 02:13:30|29806.3|29715.3|29804.2|29713.2|29806.8|29715.8|29804.2|29713.2|15
1654395220000|2022-06-05 02:13:40|29803.2|29712.2|29803.3|29712.3|29804.5|29713.5|29803.2|29712.2|12
1654395230000|2022-06-05 02:13:50|29803.5|29712.5|29815.9|29724.9|29816.2|29725.2|29803.3|29712.3|29
1654395240000|2022-06-05 02:14:00|29815.6|29724.6|29816.4|29725.4|29816.4|29725.4|29813.2|29722.2|21
1654395250000|2022-06-05 02:14:10|29815.8|29724.8|29815.3|29724.3|29816.2|29725.2|29815.3|29724.3|21
1654395260000|2022-06-05 02:14:20|29815.7|29724.7|29815.5|29724.5|29815.9|29724.9|29815.3|29724.3|11
1654395270000|2022-06-05 02:14:30|29816|29725|29815.2|29724.2|29816|29725|29815.2|29724.2|21
1654395280000|2022-06-05 02:14:40|29815.3|29724.3|29812.8|29721.8|29815.9|29724.9|29812.2|29721.2|19
1654395290000|2022-06-05 02:14:50|29813|29722|29812.1|29721.1|29813.9|29722.9|29812.1|29721.1|15
1654395300000|2022-06-05 02:15:00|29812.2|29721.2|29807|29716|29812.7|29721.7|29806.4|29715.4|15
1654395310000|2022-06-05 02:15:10|29806.6|29715.6|29810.4|29719.4|29813.4|29722.4|29806.5|29715.5|25
1654395320000|2022-06-05 02:15:20|29810.7|29719.7|29810.8|29719.8|29811.4|29720.4|29809.8|29718.8|21
1654395330000|2022-06-05 02:15:30|29811|29720|29811.3|29720.3|29811.8|29720.8|29810.9|29719.9|19
1654395340000|2022-06-05 02:15:40|29811.7|29720.7|29811.5|29720.5|29813|29722|29811.3|29720.3|18
1654395350000|2022-06-05 02:15:50|29811.6|29720.6|29811|29720|29811.8|29720.8|29810.5|29719.5|14
1654395360000|2022-06-05 02:16:00|29810.9|29719.9|29810.8|29719.8|29811|29720|29809.7|29718.7|22
1654395370000|2022-06-05 02:16:10|29810.7|29719.7|29809.6|29718.6|29811|29720|29808.8|29717.8|14
1654395380000|2022-06-05 02:16:20|29809.4|29718.4|29809.6|29718.6|29809.9|29718.9|29809.1|29718.1|20
1654395390000|2022-06-05 02:16:30|29809.5|29718.5|29809.4|29718.4|29809.5|29718.5|29808.5|29717.5|15
1654395400000|2022-06-05 02:16:40|29809.1|29718.1|29808.9|29717.9|29809.4|29718.4|29807.4|29716.4|20
1654395410000|2022-06-05 02:16:50|29808.3|29717.3|29808.9|29717.9|29809.2|29718.2|29808.3|29717.3|17
1654395420000|2022-06-05 02:17:00|29809.1|29718.1|29810.1|29719.1|29810.9|29719.9|29809.1|29718.1|15
1654395430000|2022-06-05 02:17:10|29810|29719|29809.9|29718.9|29810.2|29719.2|29809.8|29718.8|10
1654395440000|2022-06-05 02:17:20|29810.1|29719.1|29809.8|29718.8|29810.1|29719.1|29809.4|29718.4|15
1654395450000|2022-06-05 02:17:30|29810|29719|29809.5|29718.5|29810.1|29719.1|29809.3|29718.3|21
1654395460000|2022-06-05 02:17:40|29809.6|29718.6|29809.8|29718.8|29810.2|29719.2|29809.6|29718.6|20
1654395470000|2022-06-05 02:17:50|29810.1|29719.1|29810.3|29719.3|29810.4|29719.4|29810|29719|24
1654395480000|2022-06-05 02:18:00|29810.4|29719.4|29810.3|29719.3|29810.4|29719.4|29810.1|29719.1|17
1654395490000|2022-06-05 02:18:10|29810.2|29719.2|29810.1|29719.1|29810.4|29719.4|29810.1|29719.1|18
1654395500000|2022-06-05 02:18:20|29810.2|29719.2|29810.2|29719.2|29810.4|29719.4|29810.1|29719.1|9
1654395510000|2022-06-05 02:18:30|29810.3|29719.3|29810.1|29719.1|29810.4|29719.4|29810|29719|24
1654395520000|2022-06-05 02:18:40|29810|29719|29810.1|29719.1|29810.2|29719.2|29809.9|29718.9|20
1654395530000|2022-06-05 02:18:50|29810.2|29719.2|29810.2|29719.2|29810.3|29719.3|29810|29719|18
1654395540000|2022-06-05 02:19:00|29810.3|29719.3|29809.6|29718.6|29810.3|29719.3|29809.4|29718.4|10
1654395550000|2022-06-05 02:19:10|29809.8|29718.8|29810.1|29719.1|29810.4|29719.4|29809.8|29718.8|20
1654395560000|2022-06-05 02:19:20|29810.2|29719.2|29810.2|29719.2|29810.3|29719.3|29809.9|29718.9|15
1654395570000|2022-06-05 02:19:30|29809.9|29718.9|29808.4|29717.4|29809.9|29718.9|29808.1|29717.1|15
1654395580000|2022-06-05 02:19:40|29808.7|29717.7|29807.6|29716.6|29809.1|29718.1|29806.9|29715.9|23
1654395590000|2022-06-05 02:19:50|29807.4|29716.4|29807.4|29716.4|29808.1|29717.1|29807.1|29716.1|25
1654395600000|2022-06-05 02:20:00|29807.9|29716.9|29809.7|29718.7|29809.7|29718.7|29807.6|29716.6|24
1654395610000|2022-06-05 02:20:10|29809.9|29718.9|29810.4|29719.4|29810.7|29719.7|29808.5|29717.5|19
1654395620000|2022-06-05 02:20:20|29810.1|29719.1|29810.5|29719.5|29811.7|29720.7|29810.1|29719.1|21
1654395630000|2022-06-05 02:20:30|29810.6|29719.6|29810.1|29719.1|29811.3|29720.3|29809.7|29718.7|25
1654395640000|2022-06-05 02:20:40|29810.2|29719.2|29810.8|29719.8|29811.1|29720.1|29809.7|29718.7|29
1654395650000|2022-06-05 02:20:50|29807.8|29716.8|29806.9|29715.9|29807.8|29716.8|29806.1|29715.1|26
1654395660000|2022-06-05 02:21:00|29806.8|29715.8|29806.6|29715.6|29807.4|29716.4|29805.9|29714.9|32
1654395670000|2022-06-05 02:21:10|29806.5|29715.5|29806.3|29715.3|29806.8|29715.8|29805.6|29714.6|20
1654395680000|2022-06-05 02:21:20|29806.2|29715.2|29806.6|29715.6|29806.9|29715.9|29805.6|29714.6|21
1654395690000|2022-06-05 02:21:30|29806.9|29715.9|29805|29714|29807|29716|29804.4|29713.4|21
1654395700000|2022-06-05 02:21:40|29804.7|29713.7|29803.7|29712.7|29804.7|29713.7|29803.6|29712.6|16
1654395710000|2022-06-05 02:21:50|29803.2|29712.2|29804|29713|29804|29713|29802.3|29711.3|18
1654395720000|2022-06-05 02:22:00|29803.7|29712.7|29806.9|29715.9|29808.3|29717.3|29803.3|29712.3|22
1654395730000|2022-06-05 02:22:10|29807.2|29716.2|29807.2|29716.2|29808.5|29717.5|29806.8|29715.8|30
1654395740000|2022-06-05 02:22:20|29807.8|29716.8|29806.9|29715.9|29808.6|29717.6|29806.9|29715.9|15
1654395750000|2022-06-05 02:22:30|29805.3|29714.3|29803.1|29712.1|29805.4|29714.4|29803.1|29712.1|5
1654395760000|2022-06-05 02:22:40|29803.3|29712.3|29804.5|29713.5|29804.5|29713.5|29803.1|29712.1|13
1654395770000|2022-06-05 02:22:50|29804|29713|29803.2|29712.2|29804.4|29713.4|29803.2|29712.2|20
1654395780000|2022-06-05 02:23:00|29803.1|29712.1|29802|29711|29804.3|29713.3|29802|29711|19
1654395790000|2022-06-05 02:23:10|29802.8|29711.8|29802.1|29711.1|29803.3|29712.3|29802|29711|24
1654395800000|2022-06-05 02:23:20|29802|29711|29802|29711|29802.6|29711.6|29801.6|29710.6|24
1654395810000|2022-06-05 02:23:30|29802.3|29711.3|29802.7|29711.7|29802.9|29711.9|29802|29711|17
1654395820000|2022-06-05 02:23:40|29802.5|29711.5|29802.6|29711.6|29804.6|29713.6|29802.3|29711.3|16
1654395830000|2022-06-05 02:23:50|29802.7|29711.7|29803|29712|29803|29712|29802.5|29711.5|13
1654395840000|2022-06-05 02:24:00|29805.7|29714.7|29813.2|29722.2|29813.4|29722.4|29805.7|29714.7|32
1654395850000|2022-06-05 02:24:10|29812.9|29721.9|29809.6|29718.6|29812.9|29721.9|29808.6|29717.6|27
1654395860000|2022-06-05 02:24:20|29809.2|29718.2|29812.6|29721.6|29813.2|29722.2|29809.2|29718.2|27
1654395870000|2022-06-05 02:24:30|29813.2|29722.2|29812.8|29721.8|29814.3|29723.3|29812|29721|32
1654395880000|2022-06-05 02:24:40|29813.4|29722.4|29813.5|29722.5|29813.8|29722.8|29812.7|29721.7|28
1654395890000|2022-06-05 02:24:50|29813.7|29722.7|29811.2|29720.2|29813.7|29722.7|29811.1|29720.1|25
1654395900000|2022-06-05 02:25:00|29811|29720|29811.6|29720.6|29811.9|29720.9|29811|29720|16
1654395910000|2022-06-05 02:25:10|29811.7|29720.7|29812.5|29721.5|29812.5|29721.5|29810.9|29719.9|17
1654395920000|2022-06-05 02:25:20|29812.2|29721.2|29812.1|29721.1|29813|29722|29811.9|29720.9|26
1654395930000|2022-06-05 02:25:30|29811.8|29720.8|29812.8|29721.8|29813.2|29722.2|29811.8|29720.8|24
1654395940000|2022-06-05 02:25:40|29812.7|29721.7|29815|29724|29815.8|29724.8|29812.7|29721.7|27
1654395950000|2022-06-05 02:25:50|29815.1|29724.1|29815.9|29724.9|29815.9|29724.9|29814.8|29723.8|24
1654395960000|2022-06-05 02:26:00|29814.9|29723.9|29815.8|29724.8|29817.9|29726.9|29814.9|29723.9|28
1654395970000|2022-06-05 02:26:10|29816.4|29725.4|29816.3|29725.3|29817.6|29726.6|29815.8|29724.8|19
1654395980000|2022-06-05 02:26:20|29817.5|29726.5|29816.9|29725.9|29817.5|29726.5|29815.5|29724.5|25
1654395990000|2022-06-05 02:26:30|29817|29726|29816.8|29725.8|29817.1|29726.1|29816.6|29725.6|16
1654396000000|2022-06-05 02:26:40|29816.9|29725.9|29816.5|29725.5|29817.8|29726.8|29816.2|29725.2|20
1654396010000|2022-06-05 02:26:50|29816.4|29725.4|29815.1|29724.1|29817.2|29726.2|29813.9|29722.9|16
1654396020000|2022-06-05 02:27:00|29815|29724|29816.4|29725.4|29816.4|29725.4|29814.2|29723.2|32
1654396030000|2022-06-05 02:27:10|29816|29725|29817.3|29726.3|29817.8|29726.8|29815.9|29724.9|26
1654396040000|2022-06-05 02:27:20|29817.2|29726.2|29820.3|29729.3|29820.3|29729.3|29816.8|29725.8|28
1654396050000|2022-06-05 02:27:30|29820.7|29729.7|29824.5|29733.5|29824.7|29733.7|29820|29729|30
1654396060000|2022-06-05 02:27:40|29824.9|29733.9|29823.9|29732.9|29824.9|29733.9|29822.9|29731.9|25
1654396070000|2022-06-05 02:27:50|29823.3|29732.3|29824.7|29733.7|29824.7|29733.7|29823.3|29732.3|17
1654396080000|2022-06-05 02:28:00|29824.5|29733.5|29825.1|29734.1|29825.1|29734.1|29823.6|29732.6|26
1654396090000|2022-06-05 02:28:10|29824.2|29733.2|29823.4|29732.4|29825.1|29734.1|29822.3|29731.3|20
1654396100000|2022-06-05 02:28:20|29823.3|29732.3|29822.1|29731.1|29823.4|29732.4|29822|29731|24
1654396110000|2022-06-05 02:28:30|29822|29731|29822.1|29731.1|29824|29733|29822|29731|25
1654396120000|2022-06-05 02:28:40|29822.2|29731.2|29822.3|29731.3|29822.7|29731.7|29822.2|29731.2|19
1654396130000|2022-06-05 02:28:50|29822.4|29731.4|29823.1|29732.1|29823.5|29732.5|29822.4|29731.4|13
1654396140000|2022-06-05 02:29:00|29822.8|29731.8|29823.5|29732.5|29823.5|29732.5|29822.5|29731.5|16
1654396150000|2022-06-05 02:29:10|29823.4|29732.4|29823.4|29732.4|29823.5|29732.5|29823.4|29732.4|3
1654396160000|2022-06-05 02:29:20|29823.5|29732.5|29823.1|29732.1|29823.7|29732.7|29823.1|29732.1|13
1654396170000|2022-06-05 02:29:30|29823.2|29732.2|29821|29730|29823.4|29732.4|29821|29730|23
1654396180000|2022-06-05 02:29:40|29821.3|29730.3|29821.6|29730.6|29822.3|29731.3|29821|29730|17
1654396190000|2022-06-05 02:29:50|29822.3|29731.3|29821.9|29730.9|29822.3|29731.3|29820.5|29729.5|13
1654396200000|2022-06-05 02:30:00|29821|29730|29821.1|29730.1|29822.6|29731.6|29820.8|29729.8|19
1654396210000|2022-06-05 02:30:10|29820.8|29729.8|29820.2|29729.2|29821.7|29730.7|29820.2|29729.2|16
1654396220000|2022-06-05 02:30:20|29820.1|29729.1|29821.2|29730.2|29822|29731|29820.1|29729.1|15
1654396230000|2022-06-05 02:30:30|29821.3|29730.3|29814.3|29723.3|29821.6|29730.6|29813.7|29722.7|15
1654396240000|2022-06-05 02:30:40|29814|29723|29813.8|29722.8|29814.3|29723.3|29813.7|29722.7|16
1654396250000|2022-06-05 02:30:50|29813.9|29722.9|29813.5|29722.5|29813.9|29722.9|29813.2|29722.2|8
1654396260000|2022-06-05 02:31:00|29813.6|29722.6|29813.6|29722.6|29813.6|29722.6|29813.6|29722.6|1
1654396270000|2022-06-05 02:31:10|29813.4|29722.4|29818.5|29727.5|29818.5|29727.5|29813.4|29722.4|12
1654396280000|2022-06-05 02:31:20|29818.2|29727.2|29816.6|29725.6|29818.2|29727.2|29816.4|29725.4|30
1654396290000|2022-06-05 02:31:30|29816.7|29725.7|29816.8|29725.8|29817|29726|29816.6|29725.6|27
1654396300000|2022-06-05 02:31:40|29817|29726|29816.9|29725.9|29817.3|29726.3|29816.8|29725.8|24
1654396310000|2022-06-05 02:31:50|29817|29726|29817.3|29726.3|29817.7|29726.7|29816.8|29725.8|28
1654396320000|2022-06-05 02:32:00|29817|29726|29816.9|29725.9|29817.6|29726.6|29816.6|29725.6|25
1654396330000|2022-06-05 02:32:10|29816.5|29725.5|29817.1|29726.1|29817.5|29726.5|29816.2|29725.2|27
1654396340000|2022-06-05 02:32:20|29816.9|29725.9|29816.6|29725.6|29817.5|29726.5|29816.5|29725.5|22
1654396350000|2022-06-05 02:32:30|29817.1|29726.1|29816.6|29725.6|29817.4|29726.4|29816.2|29725.2|25
1654396360000|2022-06-05 02:32:40|29816.5|29725.5|29815.8|29724.8|29817.2|29726.2|29815.8|29724.8|26
1654396370000|2022-06-05 02:32:50|29816.5|29725.5|29816.8|29725.8|29816.8|29725.8|29815.6|29724.6|25
1654396380000|2022-06-05 02:33:00|29816.7|29725.7|29817.2|29726.2|29817.5|29726.5|29816.3|29725.3|27
1654396390000|2022-06-05 02:33:10|29817.3|29726.3|29811.8|29720.8|29818|29727|29810.9|29719.9|27
1654396400000|2022-06-05 02:33:20|29811.7|29720.7|29810.9|29719.9|29812|29721|29810.9|29719.9|19
1654396410000|2022-06-05 02:33:30|29811.4|29720.4|29812|29721|29812|29721|29810.9|29719.9|24
1654396420000|2022-06-05 02:33:40|29811.7|29720.7|29816|29725|29816|29725|29811.7|29720.7|26
1654396430000|2022-06-05 02:33:50|29815.8|29724.8|29816|29725|29816.6|29725.6|29815.3|29724.3|23
1654396440000|2022-06-05 02:34:00|29815.6|29724.6|29814.6|29723.6|29816.1|29725.1|29814.4|29723.4|22
1654396450000|2022-06-05 02:34:10|29814.4|29723.4|29814.1|29723.1|29815.2|29724.2|29813.9|29722.9|31
1654396460000|2022-06-05 02:34:20|29814.5|29723.5|29814.3|29723.3|29815.1|29724.1|29814.2|29723.2|26
1654396470000|2022-06-05 02:34:30|29814.4|29723.4|29814.4|29723.4|29815.5|29724.5|29814.2|29723.2|17
1654396480000|2022-06-05 02:34:40|29814.3|29723.3|29815.7|29724.7|29815.7|29724.7|29814.3|29723.3|27
1654396490000|2022-06-05 02:34:50|29815.6|29724.6|29815.1|29724.1|29815.6|29724.6|29813.8|29722.8|26
1654396500000|2022-06-05 02:35:00|29815.3|29724.3|29816.8|29725.8|29817|29726|29814.8|29723.8|27
1654396510000|2022-06-05 02:35:10|29816.9|29725.9|29818.5|29727.5|29821.6|29730.6|29816.9|29725.9|36
1654396520000|2022-06-05 02:35:20|29818.8|29727.8|29818.6|29727.6|29818.8|29727.8|29818|29727|25
1654396530000|2022-06-05 02:35:30|29818.3|29727.3|29818.2|29727.2|29818.8|29727.8|29816.6|29725.6|33
1654396540000|2022-06-05 02:35:40|29818.5|29727.5|29818|29727|29818.6|29727.6|29817.9|29726.9|20
1654396550000|2022-06-05 02:35:50|29818.2|29727.2|29818.4|29727.4|29818.7|29727.7|29817.8|29726.8|28
1654396560000|2022-06-05 02:36:00|29818.7|29727.7|29818.5|29727.5|29819|29728|29818.3|29727.3|27
1654396570000|2022-06-05 02:36:10|29818.6|29727.6|29817.4|29726.4|29819.1|29728.1|29816.9|29725.9|31
1654396580000|2022-06-05 02:36:20|29817.1|29726.1|29816.9|29725.9|29818.1|29727.1|29816.9|29725.9|25
1654396590000|2022-06-05 02:36:30|29817|29726|29816.1|29725.1|29817.1|29726.1|29815.9|29724.9|18
1654396600000|2022-06-05 02:36:40|29815.9|29724.9|29815.7|29724.7|29816.1|29725.1|29815.5|29724.5|20
1654396610000|2022-06-05 02:36:50|29815.6|29724.6|29815.5|29724.5|29815.8|29724.8|29815.3|29724.3|15
1654396620000|2022-06-05 02:37:00|29815.3|29724.3|29815.6|29724.6|29816|29725|29815.3|29724.3|28
1654396630000|2022-06-05 02:37:10|29815.8|29724.8|29815.6|29724.6|29815.9|29724.9|29815.5|29724.5|18
1654396640000|2022-06-05 02:37:20|29814.6|29723.6|29815|29724|29815|29724|29814.2|29723.2|26
1654396650000|2022-06-05 02:37:30|29814.9|29723.9|29809.6|29718.6|29815.1|29724.1|29809.2|29718.2|34
1654396660000|2022-06-05 02:37:40|29809.3|29718.3|29810|29719|29810|29719|29809.2|29718.2|32
1654396670000|2022-06-05 02:37:50|29809.6|29718.6|29810.1|29719.1|29810.1|29719.1|29809.5|29718.5|22
1654396680000|2022-06-05 02:38:00|29810.2|29719.2|29810|29719|29810.2|29719.2|29809.2|29718.2|20
1654396690000|2022-06-05 02:38:10|29810.3|29719.3|29812.3|29721.3|29813.1|29722.1|29810|29719|22
1654396700000|2022-06-05 02:38:20|29812.5|29721.5|29812|29721|29812.5|29721.5|29811.3|29720.3|30
1654396710000|2022-06-05 02:38:30|29811.9|29720.9|29809.9|29718.9|29812.3|29721.3|29809.8|29718.8|20
1654396720000|2022-06-05 02:38:40|29809.7|29718.7|29809.5|29718.5|29809.8|29718.8|29809.5|29718.5|14
1654396730000|2022-06-05 02:38:50|29809.4|29718.4|29809.1|29718.1|29809.7|29718.7|29809|29718|16
1654396740000|2022-06-05 02:39:00|29809.3|29718.3|29809.1|29718.1|29809.3|29718.3|29809.1|29718.1|6
1654396750000|2022-06-05 02:39:10|29809.3|29718.3|29807.5|29716.5|29809.4|29718.4|29806.9|29715.9|16
1654396760000|2022-06-05 02:39:20|29807.6|29716.6|29807.5|29716.5|29807.9|29716.9|29807.5|29716.5|14
1654396770000|2022-06-05 02:39:30|29806.9|29715.9|29807.2|29716.2|29807.6|29716.6|29806.8|29715.8|11
1654396780000|2022-06-05 02:39:40|29807.4|29716.4|29807.5|29716.5|29807.9|29716.9|29807|29716|16
1654396790000|2022-06-05 02:39:50|29807.4|29716.4|29806.9|29715.9|29807.4|29716.4|29806.1|29715.1|22
1654396800000|2022-06-05 02:40:00|29806.6|29715.6|29806.6|29715.6|29807.3|29716.3|29806.5|29715.5|31
1654396810000|2022-06-05 02:40:10|29807|29716|29806.2|29715.2|29807.5|29716.5|29806.1|29715.1|28
1654396820000|2022-06-05 02:40:20|29806.8|29715.8|29805.9|29714.9|29807.1|29716.1|29805.6|29714.6|23
1654396830000|2022-06-05 02:40:30|29805.8|29714.8|29803.1|29712.1|29805.9|29714.9|29802.1|29711.1|13
1654396840000|2022-06-05 02:40:40|29803.9|29712.9|29803.1|29712.1|29804.3|29713.3|29803.1|29712.1|21
1654396850000|2022-06-05 02:40:50|29803.5|29712.5|29800.3|29709.3|29804|29713|29800.1|29709.1|17
1654396860000|2022-06-05 02:41:00|29800.8|29709.8|29800.7|29709.7|29800.8|29709.8|29799.7|29708.7|7
1654396870000|2022-06-05 02:41:10|29800.6|29709.6|29796.4|29705.4|29800.6|29709.6|29796.4|29705.4|12
1654396880000|2022-06-05 02:41:20|29796.8|29705.8|29796.5|29705.5|29796.8|29705.8|29796.1|29705.1|27
1654396890000|2022-06-05 02:41:30|29796.4|29705.4|29795.6|29704.6|29796.5|29705.5|29795.4|29704.4|26
1654396900000|2022-06-05 02:41:40|29796.2|29705.2|29798.7|29707.7|29798.7|29707.7|29795.5|29704.5|24
1654396910000|2022-06-05 02:41:50|29798.5|29707.5|29798.5|29707.5|29798.5|29707.5|29798.5|29707.5|1
1654396920000|2022-06-05 02:42:00|29798.4|29707.4|29799.6|29708.6|29799.6|29708.6|29798.1|29707.1|8
1654396930000|2022-06-05 02:42:10|29799.7|29708.7|29798.9|29707.9|29799.8|29708.8|29798.5|29707.5|24
1654396940000|2022-06-05 02:42:20|29799|29708|29798.7|29707.7|29799.6|29708.6|29797.9|29706.9|30
1654396950000|2022-06-05 02:42:30|29798.3|29707.3|29799|29708|29799.5|29708.5|29798.3|29707.3|29
1654396960000|2022-06-05 02:42:40|29799.5|29708.5|29798.8|29707.8|29799.9|29708.9|29798.8|29707.8|30
1654396970000|2022-06-05 02:42:50|29798.9|29707.9|29799.3|29708.3|29799.6|29708.6|29797.8|29706.8|31
1654396980000|2022-06-05 02:43:00|29799.4|29708.4|29797.4|29706.4|29799.7|29708.7|29797.2|29706.2|21
1654396990000|2022-06-05 02:43:10|29797.5|29706.5|29799.9|29708.9|29800.1|29709.1|29796.7|29705.7|18
1654397000000|2022-06-05 02:43:20|29800|29709|29800.1|29709.1|29800.3|29709.3|29800|29709|13
1654397010000|2022-06-05 02:43:30|29799.9|29708.9|29800.5|29709.5|29800.8|29709.8|29799.9|29708.9|13
1654397020000|2022-06-05 02:43:40|29800.7|29709.7|29801.1|29710.1|29801.1|29710.1|29800.4|29709.4|16
1654397030000|2022-06-05 02:43:50|29801.2|29710.2|29801.1|29710.1|29801.3|29710.3|29800.8|29709.8|16
1654397040000|2022-06-05 02:44:00|29801.2|29710.2|29801.2|29710.2|29801.4|29710.4|29800.9|29709.9|15
1654397050000|2022-06-05 02:44:10|29801.1|29710.1|29801.1|29710.1|29801.2|29710.2|29801|29710|11
1654397060000|2022-06-05 02:44:20|29801.3|29710.3|29803|29712|29803.7|29712.7|29800.9|29709.9|20
1654397070000|2022-06-05 02:44:30|29803.7|29712.7|29804.1|29713.1|29804.1|29713.1|29802.4|29711.4|32
1654397080000|2022-06-05 02:44:40|29803.7|29712.7|29810.2|29719.2|29810.2|29719.2|29803.2|29712.2|32
1654397090000|2022-06-05 02:44:50|29811.3|29720.3|29805.5|29714.5|29811.8|29720.8|29805.5|29714.5|27
1654397100000|2022-06-05 02:45:00|29805|29714|29804.5|29713.5|29805|29714|29799.4|29708.4|24
1654397110000|2022-06-05 02:45:10|29803.2|29712.2|29810.5|29719.5|29811.9|29720.9|29802.9|29711.9|35
1654397120000|2022-06-05 02:45:20|29811.7|29720.7|29810.3|29719.3|29811.7|29720.7|29809.5|29718.5|27
1654397130000|2022-06-05 02:45:30|29811.4|29720.4|29810.8|29719.8|29811.6|29720.6|29809.3|29718.3|34
1654397140000|2022-06-05 02:45:40|29810.1|29719.1|29809.7|29718.7|29810.8|29719.8|29809.4|29718.4|32
1654397150000|2022-06-05 02:45:50|29810.1|29719.1|29810.4|29719.4|29810.8|29719.8|29809.1|29718.1|30
1654397160000|2022-06-05 02:46:00|29810.7|29719.7|29812.3|29721.3|29812.4|29721.4|29810.7|29719.7|34
1654397170000|2022-06-05 02:46:10|29811.8|29720.8|29811.5|29720.5|29811.8|29720.8|29811|29720|30
1654397180000|2022-06-05 02:46:20|29811.2|29720.2|29811.3|29720.3|29811.4|29720.4|29811|29720|24
1654397190000|2022-06-05 02:46:30|29811|29720|29811.2|29720.2|29811.9|29720.9|29810.9|29719.9|30
1654397200000|2022-06-05 02:46:40|29811.4|29720.4|29812.2|29721.2|29812.7|29721.7|29811.4|29720.4|29
1654397210000|2022-06-05 02:46:50|29812.9|29721.9|29812.4|29721.4|29813.2|29722.2|29812.2|29721.2|26
1654397220000|2022-06-05 02:47:00|29811.8|29720.8|29812.6|29721.6|29812.6|29721.6|29811.5|29720.5|17
1654397230000|2022-06-05 02:47:10|29812.8|29721.8|29812.9|29721.9|29813|29722|29812.7|29721.7|23
1654397240000|2022-06-05 02:47:20|29812.3|29721.3|29811.8|29720.8|29812.3|29721.3|29811.7|29720.7|18
1654397250000|2022-06-05 02:47:30|29811.7|29720.7|29811.6|29720.6|29811.8|29720.8|29811.1|29720.1|21
1654397260000|2022-06-05 02:47:40|29811.7|29720.7|29812.6|29721.6|29812.6|29721.6|29811.6|29720.6|26
1654397270000|2022-06-05 02:47:50|29812.5|29721.5|29813|29722|29813.5|29722.5|29812.3|29721.3|23
1654397280000|2022-06-05 02:48:00|29813.2|29722.2|29811.9|29720.9|29813.4|29722.4|29811.6|29720.6|21
1654397290000|2022-06-05 02:48:10|29812|29721|29812.8|29721.8|29813.1|29722.1|29811.7|29720.7|24
1654397300000|2022-06-05 02:48:20|29812.9|29721.9|29812.4|29721.4|29812.9|29721.9|29811.8|29720.8|23
1654397310000|2022-06-05 02:48:30|29812.7|29721.7|29816.8|29725.8|29817.6|29726.6|29812.6|29721.6|16
1654397320000|2022-06-05 02:48:40|29817.2|29726.2|29819.3|29728.3|29819.4|29728.4|29817.2|29726.2|16
1654397330000|2022-06-05 02:48:50|29819.4|29728.4|29819.9|29728.9|29819.9|29728.9|29819.4|29728.4|10
1654397340000|2022-06-05 02:49:00|29819.8|29728.8|29820.9|29729.9|29820.9|29729.9|29819.4|29728.4|15
1654397350000|2022-06-05 02:49:10|29820.7|29729.7|29822|29731|29822.2|29731.2|29820.7|29729.7|30
1654397360000|2022-06-05 02:49:20|29822.2|29731.2|29823.2|29732.2|29823.5|29732.5|29821.5|29730.5|30
1654397370000|2022-06-05 02:49:30|29823.1|29732.1|29823|29732|29823.5|29732.5|29822.4|29731.4|32
1654397380000|2022-06-05 02:49:40|29822.5|29731.5|29819.6|29728.6|29822.5|29731.5|29818.2|29727.2|31
1654397390000|2022-06-05 02:49:50|29820|29729|29820.4|29729.4|29820.4|29729.4|29818.9|29727.9|25
1654397400000|2022-06-05 02:50:00|29820.5|29729.5|29817.6|29726.6|29821|29730|29816.8|29725.8|32
1654397410000|2022-06-05 02:50:10|29817.7|29726.7|29818.3|29727.3|29818.4|29727.4|29817.3|29726.3|16
1654397420000|2022-06-05 02:50:20|29818.4|29727.4|29819.1|29728.1|29819.9|29728.9|29818.4|29727.4|27
1654397430000|2022-06-05 02:50:30|29818.4|29727.4|29821.3|29730.3|29823.3|29732.3|29818.3|29727.3|33
1654397440000|2022-06-05 02:50:40|29821.6|29730.6|29822.3|29731.3|29822.8|29731.8|29821.1|29730.1|33
1654397450000|2022-06-05 02:50:50|29822.5|29731.5|29822.9|29731.9|29823|29732|29822.1|29731.1|24
1654397460000|2022-06-05 02:51:00|29822.7|29731.7|29823.3|29732.3|29823.3|29732.3|29822.7|29731.7|20
1654397470000|2022-06-05 02:51:10|29823.1|29732.1|29823.1|29732.1|29823.3|29732.3|29823|29732|21
1654397480000|2022-06-05 02:51:20|29823|29732|29823.5|29732.5|29823.9|29732.9|29822.3|29731.3|31
1654397490000|2022-06-05 02:51:30|29823.8|29732.8|29823.4|29732.4|29824.2|29733.2|29823.1|29732.1|21
1654397500000|2022-06-05 02:51:40|29823.3|29732.3|29822.4|29731.4|29824.1|29733.1|29822.4|29731.4|34
1654397510000|2022-06-05 02:51:50|29822.8|29731.8|29823.1|29732.1|29824.3|29733.3|29822.4|29731.4|28
1654397520000|2022-06-05 02:52:00|29823.2|29732.2|29825.1|29734.1|29825.1|29734.1|29823.1|29732.1|32
1654397530000|2022-06-05 02:52:10|29824.2|29733.2|29824.1|29733.1|29825.3|29734.3|29823.8|29732.8|32
1654397540000|2022-06-05 02:52:20|29825|29734|29823.5|29732.5|29825.3|29734.3|29823.4|29732.4|25
1654397550000|2022-06-05 02:52:30|29824.4|29733.4|29824.7|29733.7|29825.5|29734.5|29823.4|29732.4|31
1654397560000|2022-06-05 02:52:40|29823.9|29732.9|29824|29733|29825.3|29734.3|29823.7|29732.7|32
1654397570000|2022-06-05 02:52:50|29824.3|29733.3|29823.1|29732.1|29825.3|29734.3|29821.6|29730.6|24
1654397580000|2022-06-05 02:53:00|29822.6|29731.6|29822.6|29731.6|29822.8|29731.8|29821.9|29730.9|19
1654397590000|2022-06-05 02:53:10|29822.1|29731.1|29822.3|29731.3|29823|29732|29822.1|29731.1|32
1654397600000|2022-06-05 02:53:20|29822.4|29731.4|29823|29732|29823|29732|29821.9|29730.9|32
1654397610000|2022-06-05 02:53:30|29822.3|29731.3|29822.4|29731.4|29822.9|29731.9|29821.8|29730.8|28
1654397620000|2022-06-05 02:53:40|29822|29731|29823|29732|29823|29732|29821.5|29730.5|28
1654397630000|2022-06-05 02:53:50|29822.8|29731.8|29823|29732|29823|29732|29822.1|29731.1|28
1654397640000|2022-06-05 02:54:00|29822.6|29731.6|29822.8|29731.8|29823.4|29732.4|29822.4|29731.4|30
1654397650000|2022-06-05 02:54:10|29822.9|29731.9|29824.4|29733.4|29825.6|29734.6|29822|29731|30
1654397660000|2022-06-05 02:54:20|29825.5|29734.5|29824.3|29733.3|29825.6|29734.6|29823.9|29732.9|31
1654397670000|2022-06-05 02:54:30|29824.4|29733.4|29824.4|29733.4|29825.3|29734.3|29823.6|29732.6|34
1654397680000|2022-06-05 02:54:40|29824|29733|29824|29733|29824.5|29733.5|29823.2|29732.2|29
1654397690000|2022-06-05 02:54:50|29824.2|29733.2|29824.8|29733.8|29824.8|29733.8|29823.2|29732.2|24
1654397700000|2022-06-05 02:55:00|29824|29733|29824.3|29733.3|29825.5|29734.5|29823.9|29732.9|28
1654397710000|2022-06-05 02:55:10|29824.6|29733.6|29824.5|29733.5|29824.7|29733.7|29824.3|29733.3|25
1654397720000|2022-06-05 02:55:20|29824.4|29733.4|29825|29734|29826.1|29735.1|29824.1|29733.1|26
1654397730000|2022-06-05 02:55:30|29825.4|29734.4|29825.8|29734.8|29826.3|29735.3|29824.8|29733.8|30
1654397740000|2022-06-05 02:55:40|29825|29734|29825|29734|29826.1|29735.1|29824.7|29733.7|31
1654397750000|2022-06-05 02:55:50|29825.8|29734.8|29825.5|29734.5|29825.9|29734.9|29824.3|29733.3|31
1654397760000|2022-06-05 02:56:00|29825.7|29734.7|29824.7|29733.7|29825.7|29734.7|29824.3|29733.3|26
1654397770000|2022-06-05 02:56:10|29825.6|29734.6|29824.3|29733.3|29825.8|29734.8|29824.2|29733.2|30
1654397780000|2022-06-05 02:56:20|29824.2|29733.2|29824.1|29733.1|29824.7|29733.7|29823.9|29732.9|15
1654397790000|2022-06-05 02:56:30|29823.9|29732.9|29825|29734|29825.4|29734.4|29823.9|29732.9|28
1654397800000|2022-06-05 02:56:40|29824.8|29733.8|29825|29734|29825.4|29734.4|29824.8|29733.8|29
1654397810000|2022-06-05 02:56:50|29824.4|29733.4|29825.2|29734.2|29825.8|29734.8|29824.2|29733.2|26
1654397820000|2022-06-05 02:57:00|29825.7|29734.7|29826.4|29735.4|29826.4|29735.4|29825.2|29734.2|30
1654397830000|2022-06-05 02:57:10|29826.1|29735.1|29826.3|29735.3|29826.4|29735.4|29825.8|29734.8|22
1654397840000|2022-06-05 02:57:20|29826|29735|29826.1|29735.1|29826.7|29735.7|29825.6|29734.6|32
1654397850000|2022-06-05 02:57:30|29826.4|29735.4|29826.1|29735.1|29826.6|29735.6|29826|29735|14
1654397860000|2022-06-05 02:57:40|29825.9|29734.9|29825.5|29734.5|29826.2|29735.2|29825|29734|17
1654397870000|2022-06-05 02:57:50|29825.4|29734.4|29826.2|29735.2|29826.2|29735.2|29825.1|29734.1|19
1654397880000|2022-06-05 02:58:00|29826.1|29735.1|29826.1|29735.1|29826.7|29735.7|29825.8|29734.8|16
1654397890000|2022-06-05 02:58:10|29825.6|29734.6|29825.8|29734.8|29826.5|29735.5|29825.6|29734.6|12
1654397900000|2022-06-05 02:58:20|29825.9|29734.9|29825.6|29734.6|29826|29735|29825.4|29734.4|17
1654397910000|2022-06-05 02:58:30|29825.9|29734.9|29827.1|29736.1|29827.1|29736.1|29825.9|29734.9|14
1654397920000|2022-06-05 02:58:40|29826.2|29735.2|29826.2|29735.2|29826.5|29735.5|29825.9|29734.9|12
1654397930000|2022-06-05 02:58:50|29826.1|29735.1|29826.6|29735.6|29826.6|29735.6|29825.9|29734.9|16
1654397940000|2022-06-05 02:59:00|29826.1|29735.1|29824.7|29733.7|29826.2|29735.2|29824.6|29733.6|12
1654397950000|2022-06-05 02:59:10|29824.8|29733.8|29825.8|29734.8|29826.1|29735.1|29824.8|29733.8|17
1654397960000|2022-06-05 02:59:20|29825.9|29734.9|29825.6|29734.6|29826|29735|29825.1|29734.1|17
1654397970000|2022-06-05 02:59:30|29825.5|29734.5|29820|29729|29825.5|29734.5|29816.9|29725.9|16
1654397980000|2022-06-05 02:59:40|29819.4|29728.4|29822.4|29731.4|29822.5|29731.5|29819.3|29728.3|19
1654397990000|2022-06-05 02:59:50|29822.1|29731.1|29821.8|29730.8|29822.1|29731.1|29821.4|29730.4|20
1654398000000|2022-06-05 03:00:00|29821.5|29730.5|29821.8|29730.8|29822.5|29731.5|29821.5|29730.5|13
1654398010000|2022-06-05 03:00:10|29821.7|29730.7|29823.9|29732.9|29824.6|29733.6|29821.7|29730.7|15
1654398020000|2022-06-05 03:00:20|29824|29733|29823.3|29732.3|29824.2|29733.2|29822.9|29731.9|18
1654398030000|2022-06-05 03:00:30|29823.4|29732.4|29823.1|29732.1|29823.9|29732.9|29822.4|29731.4|18
1654398040000|2022-06-05 03:00:40|29823.2|29732.2|29824.3|29733.3|29824.5|29733.5|29823.1|29732.1|22
1654398050000|2022-06-05 03:00:50|29824.4|29733.4|29824.8|29733.8|29825.1|29734.1|29824.4|29733.4|13
1654398060000|2022-06-05 03:01:00|29824.1|29733.1|29824.8|29733.8|29825|29734|29824.1|29733.1|10
1654398070000|2022-06-05 03:01:10|29824.4|29733.4|29790.4|29699.4|29824.7|29733.7|29790.4|29699.4|20
1654398080000|2022-06-05 03:01:20|29790|29699|29794.5|29703.5|29795.5|29704.5|29790|29699|17
1654398090000|2022-06-05 03:01:30|29794.4|29703.4|29794.3|29703.3|29795.4|29704.4|29794.1|29703.1|17
1654398100000|2022-06-05 03:01:40|29794.2|29703.2|29794.2|29703.2|29795.1|29704.1|29794.1|29703.1|17
1654398110000|2022-06-05 03:01:50|29794.1|29703.1|29793.5|29702.5|29794.3|29703.3|29791.4|29700.4|24
1654398120000|2022-06-05 03:02:00|29793.4|29702.4|29791.4|29700.4|29793.5|29702.5|29791.2|29700.2|17
1654398130000|2022-06-05 03:02:10|29791.5|29700.5|29790.3|29699.3|29792.6|29701.6|29790.2|29699.2|16
1654398140000|2022-06-05 03:02:20|29790.1|29699.1|29789.9|29698.9|29790.3|29699.3|29789|29698|18
1654398150000|2022-06-05 03:02:30|29790|29699|29789.5|29698.5|29790.2|29699.2|29789.3|29698.3|15
1654398160000|2022-06-05 03:02:40|29789.1|29698.1|29789.1|29698.1|29789.5|29698.5|29788.9|29697.9|16
1654398170000|2022-06-05 03:02:50|29789.3|29698.3|29789.1|29698.1|29789.3|29698.3|29789|29698|5
1654398190000|2022-06-05 03:03:10|29789|29698|29788.8|29697.8|29789.1|29698.1|29788.6|29697.6|8
1654398200000|2022-06-05 03:03:20|29788.9|29697.9|29787.4|29696.4|29788.9|29697.9|29787.3|29696.3|12
1654398210000|2022-06-05 03:03:30|29787.3|29696.3|29783.1|29692.1|29787.3|29696.3|29782.8|29691.8|27
1654398220000|2022-06-05 03:03:40|29782.8|29691.8|29783.4|29692.4|29783.8|29692.8|29782.4|29691.4|21
1654398230000|2022-06-05 03:03:50|29783.3|29692.3|29777.8|29686.8|29783.4|29692.4|29777.8|29686.8|10
1654398240000|2022-06-05 03:04:00|29778|29687|29787.8|29696.8|29787.9|29696.9|29778|29687|32
1654398250000|2022-06-05 03:04:10|29787.7|29696.7|29786.9|29695.9|29787.8|29696.8|29786.4|29695.4|29
1654398260000|2022-06-05 03:04:20|29786.6|29695.6|29787.5|29696.5|29787.7|29696.7|29785.1|29694.1|28
1654398270000|2022-06-05 03:04:30|29787.6|29696.6|29787.6|29696.6|29787.7|29696.7|29786.7|29695.7|24
1654398280000|2022-06-05 03:04:40|29787|29696|29787|29696|29787.6|29696.6|29786.9|29695.9|19
1654398290000|2022-06-05 03:04:50|29787.5|29696.5|29787.3|29696.3|29788|29697|29787.2|29696.2|24
1654398300000|2022-06-05 03:05:00|29787.9|29696.9|29788.7|29697.7|29788.7|29697.7|29787.6|29696.6|23
1654398310000|2022-06-05 03:05:10|29788.1|29697.1|29788.4|29697.4|29788.8|29697.8|29787.7|29696.7|26
1654398320000|2022-06-05 03:05:20|29787.9|29696.9|29789|29698|29789|29698|29787.8|29696.8|28
1654398330000|2022-06-05 03:05:30|29788.6|29697.6|29788.4|29697.4|29789.1|29698.1|29788.1|29697.1|25
1654398340000|2022-06-05 03:05:40|29789.1|29698.1|29788.4|29697.4|29789.1|29698.1|29788.3|29697.3|23
1654398350000|2022-06-05 03:05:50|29789|29698|29788|29697|29789|29698|29787.8|29696.8|26
1654398360000|2022-06-05 03:06:00|29788.4|29697.4|29789.4|29698.4|29789.4|29698.4|29788|29697|30
1654398370000|2022-06-05 03:06:10|29789|29698|29788.8|29697.8|29789.1|29698.1|29788.1|29697.1|27
1654398380000|2022-06-05 03:06:20|29788.4|29697.4|29788.5|29697.5|29789.2|29698.2|29787.8|29696.8|31
1654398390000|2022-06-05 03:06:30|29788.4|29697.4|29788.3|29697.3|29788.8|29697.8|29787.9|29696.9|24
1654398400000|2022-06-05 03:06:40|29787.9|29696.9|29787.4|29696.4|29788.3|29697.3|29787.2|29696.2|26
1654398410000|2022-06-05 03:06:50|29787.8|29696.8|29788|29697|29788.6|29697.6|29787.6|29696.6|29
1654398420000|2022-06-05 03:07:00|29788.2|29697.2|29788.1|29697.1|29788.8|29697.8|29787.6|29696.6|26
1654398430000|2022-06-05 03:07:10|29788.2|29697.2|29788.9|29697.9|29788.9|29697.9|29787.9|29696.9|27
1654398440000|2022-06-05 03:07:20|29788.7|29697.7|29788.1|29697.1|29788.7|29697.7|29787.6|29696.6|24
1654398450000|2022-06-05 03:07:30|29787.7|29696.7|29788|29697|29788.4|29697.4|29787.2|29696.2|27
1654398460000|2022-06-05 03:07:40|29787.6|29696.6|29788.2|29697.2|29788.3|29697.3|29787.6|29696.6|23
1654398470000|2022-06-05 03:07:50|29787.7|29696.7|29787.5|29696.5|29788.2|29697.2|29787.4|29696.4|25
1654398480000|2022-06-05 03:08:00|29787.9|29696.9|29788|29697|29788|29697|29787.5|29696.5|16
1654398490000|2022-06-05 03:08:10|29787.9|29696.9|29788.8|29697.8|29788.9|29697.9|29787.2|29696.2|10
1654398500000|2022-06-05 03:08:20|29789.3|29698.3|29791|29700|29791.4|29700.4|29789.3|29698.3|24
1654398510000|2022-06-05 03:08:30|29790.9|29699.9|29789.8|29698.8|29791|29700|29789.6|29698.6|20
1654398520000|2022-06-05 03:08:40|29789.9|29698.9|29790|29699|29790|29699|29789.2|29698.2|16
1654398530000|2022-06-05 03:08:50|29789.8|29698.8|29789.7|29698.7|29790.1|29699.1|29789.5|29698.5|13
1654398540000|2022-06-05 03:09:00|29789.6|29698.6|29793.9|29702.9|29794.4|29703.4|29789.6|29698.6|21
1654398550000|2022-06-05 03:09:10|29793.6|29702.6|29793.6|29702.6|29793.9|29702.9|29793.1|29702.1|21
1654398560000|2022-06-05 03:09:20|29793.4|29702.4|29793.4|29702.4|29794|29703|29793.3|29702.3|18
1654398570000|2022-06-05 03:09:30|29793.2|29702.2|29794.3|29703.3|29794.3|29703.3|29793.1|29702.1|21
1654398580000|2022-06-05 03:09:40|29794.1|29703.1|29793.1|29702.1|29794.1|29703.1|29792.7|29701.7|23
1654398590000|2022-06-05 03:09:50|29793.3|29702.3|29793.5|29702.5|29793.7|29702.7|29793.1|29702.1|17
1654398600000|2022-06-05 03:10:00|29794.1|29703.1|29793.5|29702.5|29794.1|29703.1|29793.2|29702.2|13
1654398610000|2022-06-05 03:10:10|29793.6|29702.6|29793.9|29702.9|29794.7|29703.7|29793.1|29702.1|18
1654398620000|2022-06-05 03:10:20|29794|29703|29804.5|29713.5|29804.6|29713.6|29794|29703|24
1654398630000|2022-06-05 03:10:30|29804.3|29713.3|29804.6|29713.6|29804.8|29713.8|29804.2|29713.2|22
1654398640000|2022-06-05 03:10:40|29804.7|29713.7|29805|29714|29805.3|29714.3|29804.3|29713.3|21
1654398650000|2022-06-05 03:10:50|29804.9|29713.9|29804.7|29713.7|29805.3|29714.3|29804.3|29713.3|24
1654398660000|2022-06-05 03:11:00|29804.8|29713.8|29804.5|29713.5|29804.9|29713.9|29804.4|29713.4|27
1654398670000|2022-06-05 03:11:10|29804.4|29713.4|29804.6|29713.6|29804.7|29713.7|29804.4|29713.4|15
1654398680000|2022-06-05 03:11:20|29804.5|29713.5|29804.8|29713.8|29805.5|29714.5|29804.5|29713.5|25
1654398690000|2022-06-05 03:11:30|29804.6|29713.6|29804.8|29713.8|29805.4|29714.4|29804.5|29713.5|16
1654398700000|2022-06-05 03:11:40|29805.1|29714.1|29805.1|29714.1|29805.1|29714.1|29804.8|29713.8|7
1654398710000|2022-06-05 03:11:50|29805.2|29714.2|29805.2|29714.2|29805.2|29714.2|29805.2|29714.2|1
1654398720000|2022-06-05 03:12:00|29805.1|29714.1|29806.2|29715.2|29806.2|29715.2|29804.8|29713.8|16
1654398730000|2022-06-05 03:12:10|29806.1|29715.1|29806.4|29715.4|29806.4|29715.4|29805.2|29714.2|25
1654398740000|2022-06-05 03:12:20|29806.1|29715.1|29805.1|29714.1|29806.1|29715.1|29803.9|29712.9|22
1654398750000|2022-06-05 03:12:30|29805.6|29714.6|29805.2|29714.2|29805.9|29714.9|29804.4|29713.4|18
1654398760000|2022-06-05 03:12:40|29805.7|29714.7|29804.6|29713.6|29805.7|29714.7|29804.4|29713.4|19
1654398770000|2022-06-05 03:12:50|29804.7|29713.7|29805.7|29714.7|29805.7|29714.7|29804.7|29713.7|10
1654398780000|2022-06-05 03:13:00|29804.5|29713.5|29804.5|29713.5|29804.5|29713.5|29803.9|29712.9|4
1654398790000|2022-06-05 03:13:10|29804.2|29713.2|29804.2|29713.2|29804.2|29713.2|29804.1|29713.1|3
1654398800000|2022-06-05 03:13:20|29803.8|29712.8|29803.8|29712.8|29803.8|29712.8|29803.8|29712.8|1
1654398810000|2022-06-05 03:13:30|29803.2|29712.2|29798.9|29707.9|29804.1|29713.1|29798.8|29707.8|11
1654398820000|2022-06-05 03:13:40|29799|29708|29799.1|29708.1|29799.2|29708.2|29798.8|29707.8|7
1654398830000|2022-06-05 03:13:50|29798.9|29707.9|29799.3|29708.3|29799.3|29708.3|29798.8|29707.8|11
1654398840000|2022-06-05 03:14:00|29799.2|29708.2|29799.2|29708.2|29799.3|29708.3|29798.7|29707.7|10
1654398850000|2022-06-05 03:14:10|29798.9|29707.9|29799|29708|29799.4|29708.4|29798.9|29707.9|14
1654398860000|2022-06-05 03:14:20|29798.9|29707.9|29800|29709|29800|29709|29797.3|29706.3|14
1654398870000|2022-06-05 03:14:30|29799.9|29708.9|29804.8|29713.8|29804.8|29713.8|29799.8|29708.8|9
1654398880000|2022-06-05 03:14:40|29805.1|29714.1|29804.8|29713.8|29805.1|29714.1|29803.9|29712.9|25
1654398890000|2022-06-05 03:14:50|29804.6|29713.6|29805.7|29714.7|29805.8|29714.8|29804.6|29713.6|12
1654398900000|2022-06-05 03:15:00|29805.8|29714.8|29805.8|29714.8|29806.2|29715.2|29805.3|29714.3|15
1654398910000|2022-06-05 03:15:10|29805.7|29714.7|29806.1|29715.1|29807|29716|29805.2|29714.2|13
1654398920000|2022-06-05 03:15:20|29805.9|29714.9|29806|29715|29806.5|29715.5|29805.8|29714.8|22
1654398930000|2022-06-05 03:15:30|29806.2|29715.2|29806.6|29715.6|29806.9|29715.9|29805.6|29714.6|21
1654398940000|2022-06-05 03:15:40|29806.3|29715.3|29807.2|29716.2|29807.2|29716.2|29806.2|29715.2|21
1654398950000|2022-06-05 03:15:50|29807.3|29716.3|29807.4|29716.4|29807.6|29716.6|29807|29716|14
1654398960000|2022-06-05 03:16:00|29807.2|29716.2|29808|29717|29808.2|29717.2|29807.2|29716.2|22
1654398970000|2022-06-05 03:16:10|29807.9|29716.9|29807.8|29716.8|29808.2|29717.2|29807.8|29716.8|10
1654398980000|2022-06-05 03:16:20|29807.7|29716.7|29803.3|29712.3|29807.9|29716.9|29803|29712|22
1654398990000|2022-06-05 03:16:30|29802.6|29711.6|29806.4|29715.4|29806.4|29715.4|29802.5|29711.5|17
1654399000000|2022-06-05 03:16:40|29806.3|29715.3|29806.1|29715.1|29806.7|29715.7|29805.9|29714.9|16
1654399010000|2022-06-05 03:16:50|29806.2|29715.2|29806.4|29715.4|29806.8|29715.8|29805.7|29714.7|18
1654399020000|2022-06-05 03:17:00|29806.3|29715.3|29805.6|29714.6|29806.5|29715.5|29805.5|29714.5|20
1654399030000|2022-06-05 03:17:10|29805.8|29714.8|29806.5|29715.5|29806.9|29715.9|29805.8|29714.8|10
1654399040000|2022-06-05 03:17:20|29806.7|29715.7|29806.7|29715.7|29806.9|29715.9|29806|29715|19
1654399050000|2022-06-05 03:17:30|29806.6|29715.6|29805.9|29714.9|29806.6|29715.6|29805.9|29714.9|12
1654399060000|2022-06-05 03:17:40|29806.1|29715.1|29806.1|29715.1|29806.6|29715.6|29806|29715|8
1654399070000|2022-06-05 03:17:50|29806.6|29715.6|29805.9|29714.9|29806.7|29715.7|29805.8|29714.8|9
1654399080000|2022-06-05 03:18:00|29805.8|29714.8|29812.7|29721.7|29812.8|29721.8|29805.8|29714.8|24
1654399090000|2022-06-05 03:18:10|29812.6|29721.6|29812.8|29721.8|29812.8|29721.8|29811.9|29720.9|22
1654399100000|2022-06-05 03:18:20|29812.7|29721.7|29813.7|29722.7|29813.9|29722.9|29812.5|29721.5|17
1654399110000|2022-06-05 03:18:30|29813.6|29722.6|29810.9|29719.9|29813.9|29722.9|29810.3|29719.3|20
1654399120000|2022-06-05 03:18:40|29810.6|29719.6|29812.2|29721.2|29812.7|29721.7|29810.6|29719.6|10
1654399130000|2022-06-05 03:18:50|29812.3|29721.3|29812.4|29721.4|29812.4|29721.4|29812.1|29721.1|4
1654399140000|2022-06-05 03:19:00|29812.2|29721.2|29814.2|29723.2|29814.2|29723.2|29812.2|29721.2|18
1654399150000|2022-06-05 03:19:10|29814.5|29723.5|29816.6|29725.6|29816.8|29725.8|29814.3|29723.3|19
1654399160000|2022-06-05 03:19:20|29816.8|29725.8|29816.9|29725.9|29816.9|29725.9|29816.8|29725.8|4
1654399170000|2022-06-05 03:19:30|29817|29726|29817|29726|29817|29726|29816.5|29725.5|5
1654399180000|2022-06-05 03:19:40|29816.9|29725.9|29816.8|29725.8|29817|29726|29816.8|29725.8|5
1654399190000|2022-06-05 03:19:50|29816.9|29725.9|29818.4|29727.4|29818.4|29727.4|29816.9|29725.9|10
1654399200000|2022-06-05 03:20:00|29818.3|29727.3|29819.2|29728.2|29819.5|29728.5|29818.1|29727.1|16
1654399210000|2022-06-05 03:20:10|29819.7|29728.7|29819.5|29728.5|29820.8|29729.8|29819.3|29728.3|23
1654399220000|2022-06-05 03:20:20|29820.1|29729.1|29821|29730|29822|29731|29819.9|29728.9|34
1654399230000|2022-06-05 03:20:30|29820.9|29729.9|29822.9|29731.9|29823|29732|29820.9|29729.9|21
1654399240000|2022-06-05 03:20:40|29823|29732|29823.1|29732.1|29823.6|29732.6|29822.8|29731.8|19
1654399250000|2022-06-05 03:20:50|29823.2|29732.2|29824|29733|29824|29733|29822.5|29731.5|17
1654399260000|2022-06-05 03:21:00|29824.2|29733.2|29825.6|29734.6|29827.1|29736.1|29823.9|29732.9|20
1654399270000|2022-06-05 03:21:10|29825.5|29734.5|29828|29737|29828.7|29737.7|29825.5|29734.5|29
1654399280000|2022-06-05 03:21:20|29828.3|29737.3|29828.7|29737.7|29829.5|29738.5|29827.6|29736.6|26
1654399290000|2022-06-05 03:21:30|29829.2|29738.2|29828.4|29737.4|29829.2|29738.2|29828|29737|25
1654399300000|2022-06-05 03:21:40|29828.1|29737.1|29829.1|29738.1|29829.5|29738.5|29828|29737|25
1654399310000|2022-06-05 03:21:50|29828.7|29737.7|29831.6|29740.6|29831.6|29740.6|29828.6|29737.6|26
1654399320000|2022-06-05 03:22:00|29832.9|29741.9|29833.2|29742.2|29834|29743|29832.4|29741.4|26
1654399330000|2022-06-05 03:22:10|29833.3|29742.3|29842.6|29751.6|29842.9|29751.9|29833.3|29742.3|29
1654399340000|2022-06-05 03:22:20|29842.7|29751.7|29842.9|29751.9|29843|29752|29842.2|29751.2|18
1654399350000|2022-06-05 03:22:30|29842.8|29751.8|29842|29751|29843|29752|29840|29749|24
1654399360000|2022-06-05 03:22:40|29841.9|29750.9|29842.1|29751.1|29842.2|29751.2|29841.3|29750.3|15
1654399370000|2022-06-05 03:22:50|29842|29751|29842.4|29751.4|29842.4|29751.4|29841.3|29750.3|19
1654399380000|2022-06-05 03:23:00|29842.2|29751.2|29842.4|29751.4|29843|29752|29842.1|29751.1|16
1654399390000|2022-06-05 03:23:10|29842.5|29751.5|29839.7|29748.7|29842.5|29751.5|29839.5|29748.5|20
1654399400000|2022-06-05 03:23:20|29840.1|29749.1|29835.1|29744.1|29840.1|29749.1|29835.1|29744.1|10
1654399410000|2022-06-05 03:23:30|29835.2|29744.2|29834.6|29743.6|29835.5|29744.5|29832.5|29741.5|20
1654399420000|2022-06-05 03:23:40|29834|29743|29834.3|29743.3|29835|29744|29833.2|29742.2|26
1654399430000|2022-06-05 03:23:50|29833.5|29742.5|29834.6|29743.6|29834.7|29743.7|29833.2|29742.2|29
1654399440000|2022-06-05 03:24:00|29834.4|29743.4|29834.1|29743.1|29835|29744|29834|29743|26
1654399450000|2022-06-05 03:24:10|29833.8|29742.8|29833.9|29742.9|29834.9|29743.9|29833.8|29742.8|22
1654399460000|2022-06-05 03:24:20|29834.5|29743.5|29834.3|29743.3|29834.9|29743.9|29834|29743|23
1654399470000|2022-06-05 03:24:30|29834.7|29743.7|29834.6|29743.6|29834.9|29743.9|29833.9|29742.9|28
1654399480000|2022-06-05 03:24:40|29834.7|29743.7|29835.3|29744.3|29835.3|29744.3|29834.4|29743.4|11
1654399490000|2022-06-05 03:24:50|29835.2|29744.2|29834.9|29743.9|29835.2|29744.2|29834.8|29743.8|24
1654399500000|2022-06-05 03:25:00|29835.1|29744.1|29834.9|29743.9|29835.5|29744.5|29834.9|29743.9|28
1654399510000|2022-06-05 03:25:10|29835.1|29744.1|29835.5|29744.5|29835.7|29744.7|29834.6|29743.6|31
1654399520000|2022-06-05 03:25:20|29835.7|29744.7|29836.3|29745.3|29836.3|29745.3|29835.1|29744.1|26
1654399530000|2022-06-05 03:25:30|29836.5|29745.5|29839.4|29748.4|29840.4|29749.4|29836.5|29745.5|27
1654399540000|2022-06-05 03:25:40|29839.7|29748.7|29839.3|29748.3|29840.1|29749.1|29839|29748|12
1654399550000|2022-06-05 03:25:50|29839.2|29748.2|29837.6|29746.6|29839.2|29748.2|29837.1|29746.1|25
1654399560000|2022-06-05 03:26:00|29837.5|29746.5|29837.4|29746.4|29837.7|29746.7|29837.3|29746.3|16
1654399570000|2022-06-05 03:26:10|29837.2|29746.2|29837.8|29746.8|29838|29747|29837.2|29746.2|19
1654399580000|2022-06-05 03:26:20|29837|29746|29836.7|29745.7|29837.4|29746.4|29835.7|29744.7|16
1654399590000|2022-06-05 03:26:30|29836.6|29745.6|29835.8|29744.8|29837|29746|29835.7|29744.7|11
1654399600000|2022-06-05 03:26:40|29836.5|29745.5|29836.5|29745.5|29837|29746|29835.5|29744.5|14
1654399610000|2022-06-05 03:26:50|29836.8|29745.8|29837.3|29746.3|29837.3|29746.3|29836.3|29745.3|9
1654399620000|2022-06-05 03:27:00|29837.4|29746.4|29837.1|29746.1|29837.5|29746.5|29837.1|29746.1|9
1654399630000|2022-06-05 03:27:10|29837.3|29746.3|29837.7|29746.7|29837.7|29746.7|29837.1|29746.1|10
1654399650000|2022-06-05 03:27:30|29837.3|29746.3|29837.6|29746.6|29837.6|29746.6|29837|29746|5
1654399660000|2022-06-05 03:27:40|29837.4|29746.4|29838.6|29747.6|29839.3|29748.3|29837.4|29746.4|18
1654399670000|2022-06-05 03:27:50|29838.8|29747.8|29838.8|29747.8|29838.8|29747.8|29838.5|29747.5|8
1654399680000|2022-06-05 03:28:00|29838.5|29747.5|29838.5|29747.5|29838.5|29747.5|29838.5|29747.5|1
1654399690000|2022-06-05 03:28:10|29838|29747|29837.1|29746.1|29838.5|29747.5|29835.8|29744.8|21
1654399700000|2022-06-05 03:28:20|29836.8|29745.8|29836|29745|29836.9|29745.9|29835.1|29744.1|13
1654399710000|2022-06-05 03:28:30|29835.8|29744.8|29833|29742|29836.2|29745.2|29833|29742|13
1654399720000|2022-06-05 03:28:40|29832.9|29741.9|29833|29742|29833.7|29742.7|29832.3|29741.3|18
1654399730000|2022-06-05 03:28:50|29832.3|29741.3|29833.3|29742.3|29833.3|29742.3|29832.3|29741.3|10
1654399740000|2022-06-05 03:29:00|29833.1|29742.1|29827.1|29736.1|29833.3|29742.3|29826.3|29735.3|12
1654399750000|2022-06-05 03:29:10|29826.9|29735.9|29827.6|29736.6|29827.9|29736.9|29826.1|29735.1|23
1654399760000|2022-06-05 03:29:20|29827.3|29736.3|29826.8|29735.8|29827.7|29736.7|29826.7|29735.7|16
1654399770000|2022-06-05 03:29:30|29827.5|29736.5|29828|29737|29828|29737|29827.1|29736.1|11
1654399780000|2022-06-05 03:29:40|29827.1|29736.1|29826.4|29735.4|29827.5|29736.5|29825.7|29734.7|13
1654399790000|2022-06-05 03:29:50|29826.5|29735.5|29826.9|29735.9|29826.9|29735.9|29825.7|29734.7|8
1654399800000|2022-06-05 03:30:00|29827.7|29736.7|29829.9|29738.9|29830.2|29739.2|29826.7|29735.7|21
1654399810000|2022-06-05 03:30:10|29829.6|29738.6|29835|29744|29835|29744|29829.6|29738.6|19
1654399820000|2022-06-05 03:30:20|29835.2|29744.2|29836.2|29745.2|29836.2|29745.2|29834.2|29743.2|24
1654399830000|2022-06-05 03:30:30|29836.1|29745.1|29836.9|29745.9|29837.1|29746.1|29836|29745|15
1654399840000|2022-06-05 03:30:40|29837|29746|29838|29747|29838|29747|29837|29746|12
1654399850000|2022-06-05 03:30:50|29837.8|29746.8|29837.2|29746.2|29837.9|29746.9|29835.9|29744.9|25
1654399860000|2022-06-05 03:31:00|29836.9|29745.9|29835.5|29744.5|29836.9|29745.9|29835.5|29744.5|14
1654399870000|2022-06-05 03:31:10|29835.3|29744.3|29834|29743|29835.6|29744.6|29834|29743|11
1654399880000|2022-06-05 03:31:20|29834.1|29743.1|29834.1|29743.1|29834.1|29743.1|29833.5|29742.5|12
1654399890000|2022-06-05 03:31:30|29834|29743|29831.6|29740.6|29834.3|29743.3|29831.6|29740.6|12
1654399900000|2022-06-05 03:31:40|29831.8|29740.8|29831.6|29740.6|29831.9|29740.9|29831.6|29740.6|4
1654399910000|2022-06-05 03:31:50|29831.8|29740.8|29831.8|29740.8|29831.9|29740.9|29831.8|29740.8|5
1654399920000|2022-06-05 03:32:00|29831.6|29740.6|29829.5|29738.5|29831.6|29740.6|29829.2|29738.2|18
1654399930000|2022-06-05 03:32:10|29829.3|29738.3|29829.6|29738.6|29829.9|29738.9|29829|29738|15
1654399940000|2022-06-05 03:32:20|29829.7|29738.7|29829.4|29738.4|29829.8|29738.8|29829.3|29738.3|12
1654399950000|2022-06-05 03:32:30|29829.6|29738.6|29829.7|29738.7|29829.8|29738.8|29829.3|29738.3|9
1654399960000|2022-06-05 03:32:40|29829.8|29738.8|29829.6|29738.6|29829.9|29738.9|29828.9|29737.9|17
1654399970000|2022-06-05 03:32:50|29829.4|29738.4|29831.9|29740.9|29831.9|29740.9|29828.5|29737.5|19
1654399980000|2022-06-05 03:33:00|29832|29741|29833.7|29742.7|29834.3|29743.3|29832|29741|6
1654399990000|2022-06-05 03:33:10|29833.8|29742.8|29834.1|29743.1|29835|29744|29833.2|29742.2|12
1654400000000|2022-06-05 03:33:20|29834|29743|29835.1|29744.1|29835.6|29744.6|29833.6|29742.6|18
1654400010000|2022-06-05 03:33:30|29835|29744|29832.4|29741.4|29835|29744|29832.4|29741.4|2
1654400020000|2022-06-05 03:33:40|29832.2|29741.2|29824.9|29733.9|29832.7|29741.7|29824.9|29733.9|18
1654400030000|2022-06-05 03:33:50|29824.7|29733.7|29824.8|29733.8|29825|29734|29824.2|29733.2|17
1654400040000|2022-06-05 03:34:00|29824.9|29733.9|29825.3|29734.3|29825.5|29734.5|29824.8|29733.8|14
1654400050000|2022-06-05 03:34:10|29824.8|29733.8|29828.5|29737.5|29828.5|29737.5|29824.3|29733.3|27
1654400060000|2022-06-05 03:34:20|29828.7|29737.7|29825.5|29734.5|29829.4|29738.4|29825|29734|20
1654400070000|2022-06-05 03:34:30|29825.4|29734.4|29825.4|29734.4|29825.4|29734.4|29824.3|29733.3|20
1654400080000|2022-06-05 03:34:40|29825.3|29734.3|29824.8|29733.8|29825.3|29734.3|29824.8|29733.8|12
1654400090000|2022-06-05 03:34:50|29824.7|29733.7|29823.6|29732.6|29824.9|29733.9|29823.6|29732.6|13
1654400100000|2022-06-05 03:35:00|29823.7|29732.7|29824.4|29733.4|29824.4|29733.4|29823.7|29732.7|17
1654400110000|2022-06-05 03:35:10|29824.5|29733.5|29826.2|29735.2|29826.6|29735.6|29823.6|29732.6|17
1654400120000|2022-06-05 03:35:20|29826.3|29735.3|29824.4|29733.4|29826.3|29735.3|29823.7|29732.7|15
1654400130000|2022-06-05 03:35:30|29824.5|29733.5|29823.1|29732.1|29824.6|29733.6|29822.8|29731.8|21
1654400140000|2022-06-05 03:35:40|29823.5|29732.5|29824.1|29733.1|29824.5|29733.5|29823|29732|18
1654400150000|2022-06-05 03:35:50|29824.3|29733.3|29824.6|29733.6|29824.7|29733.7|29822.9|29731.9|10
1654400160000|2022-06-05 03:36:00|29824.2|29733.2|29823.4|29732.4|29824.2|29733.2|29823.2|29732.2|10
1654400170000|2022-06-05 03:36:10|29823.7|29732.7|29824|29733|29824.2|29733.2|29823.4|29732.4|15
1654400180000|2022-06-05 03:36:20|29824.1|29733.1|29824.1|29733.1|29824.4|29733.4|29823.6|29732.6|10
1654400190000|2022-06-05 03:36:30|29824.3|29733.3|29824|29733|29824.3|29733.3|29824|29733|6
1654400200000|2022-06-05 03:36:40|29824.1|29733.1|29824.2|29733.2|29824.6|29733.6|29823.7|29732.7|17
1654400210000|2022-06-05 03:36:50|29824|29733|29823.4|29732.4|29824.6|29733.6|29823.2|29732.2|17
1654400220000|2022-06-05 03:37:00|29823.3|29732.3|29823.1|29732.1|29824.5|29733.5|29822.8|29731.8|17
1654400230000|2022-06-05 03:37:10|29822.5|29731.5|29819.3|29728.3|29822.8|29731.8|29819.1|29728.1|16
1654400240000|2022-06-05 03:37:20|29819.2|29728.2|29815.2|29724.2|29819.3|29728.3|29815|29724|9
1654400250000|2022-06-05 03:37:30|29815.3|29724.3|29814.1|29723.1|29815.3|29724.3|29814.1|29723.1|14
1654400260000|2022-06-05 03:37:40|29814.3|29723.3|29813.3|29722.3|29814.8|29723.8|29813.3|29722.3|19
1654400270000|2022-06-05 03:37:50|29813.2|29722.2|29813.4|29722.4|29813.6|29722.6|29813.2|29722.2|18
1654400280000|2022-06-05 03:38:00|29813.5|29722.5|29811.8|29720.8|29813.6|29722.6|29811.8|29720.8|15
1654400290000|2022-06-05 03:38:10|29812.1|29721.1|29812.9|29721.9|29813.3|29722.3|29811.6|29720.6|14
1654400300000|2022-06-05 03:38:20|29812.6|29721.6|29811.6|29720.6|29812.7|29721.7|29811.3|29720.3|14
1654400310000|2022-06-05 03:38:30|29811.7|29720.7|29811.8|29720.8|29812.4|29721.4|29811.7|29720.7|8
1654400320000|2022-06-05 03:38:40|29812.3|29721.3|29812.3|29721.3|29812.5|29721.5|29811.9|29720.9|10
1654400330000|2022-06-05 03:38:50|29812.9|29721.9|29813.5|29722.5|29814.4|29723.4|29812.3|29721.3|19
1654400340000|2022-06-05 03:39:00|29813.4|29722.4|29813.5|29722.5|29814|29723|29813.4|29722.4|19
1654400350000|2022-06-05 03:39:10|29813.4|29722.4|29813.6|29722.6|29813.9|29722.9|29813.3|29722.3|20
1654400360000|2022-06-05 03:39:20|29813.7|29722.7|29813.6|29722.6|29813.7|29722.7|29813.5|29722.5|9
1654400370000|2022-06-05 03:39:30|29813.7|29722.7|29813.6|29722.6|29814.2|29723.2|29813.6|29722.6|16
1654400380000|2022-06-05 03:39:40|29814|29723|29813.7|29722.7|29814|29723|29813.3|29722.3|24
1654400390000|2022-06-05 03:39:50|29813.6|29722.6|29812.8|29721.8|29813.6|29722.6|29812.4|29721.4|22
1654400400000|2022-06-05 03:40:00|29812.4|29721.4|29813.4|29722.4|29813.4|29722.4|29811.8|29720.8|18
1654400410000|2022-06-05 03:40:10|29813.2|29722.2|29813.9|29722.9|29814.2|29723.2|29812.9|29721.9|25
1654400420000|2022-06-05 03:40:20|29813.6|29722.6|29814.2|29723.2|29814.2|29723.2|29813.5|29722.5|18
1654400430000|2022-06-05 03:40:30|29813.8|29722.8|29813.9|29722.9|29814.3|29723.3|29813.5|29722.5|14
1654400440000|2022-06-05 03:40:40|29814|29723|29813.7|29722.7|29814.2|29723.2|29813.5|29722.5|8
1654400450000|2022-06-05 03:40:50|29813.8|29722.8|29814.1|29723.1|29814.1|29723.1|29813.3|29722.3|27
1654400460000|2022-06-05 03:41:00|29814|29723|29813.9|29722.9|29814.1|29723.1|29813.5|29722.5|19
1654400470000|2022-06-05 03:41:10|29814|29723|29813.9|29722.9|29814|29723|29813.3|29722.3|14
1654400480000|2022-06-05 03:41:20|29814.3|29723.3|29802.1|29711.1|29814.3|29723.3|29802.1|29711.1|17
1654400490000|2022-06-05 03:41:30|29802.2|29711.2|29802.2|29711.2|29802.3|29711.3|29801.7|29710.7|16
1654400500000|2022-06-05 03:41:40|29802.1|29711.1|29802|29711|29802.6|29711.6|29801.4|29710.4|16
1654400510000|2022-06-05 03:41:50|29802.2|29711.2|29799.8|29708.8|29802.3|29711.3|29799.8|29708.8|13
1654400520000|2022-06-05 03:42:00|29799.9|29708.9|29798.2|29707.2|29800.3|29709.3|29797.8|29706.8|18
1654400530000|2022-06-05 03:42:10|29798.1|29707.1|29798.1|29707.1|29798.1|29707.1|29797.7|29706.7|16
1654400540000|2022-06-05 03:42:20|29797.7|29706.7|29794.9|29703.9|29797.7|29706.7|29794.9|29703.9|16
1654400550000|2022-06-05 03:42:30|29793.4|29702.4|29790.6|29699.6|29793.6|29702.6|29790.5|29699.5|21
1654400560000|2022-06-05 03:42:40|29790.9|29699.9|29790.3|29699.3|29791.2|29700.2|29790.3|29699.3|11
1654400570000|2022-06-05 03:42:50|29790.4|29699.4|29790.4|29699.4|29791|29700|29790.4|29699.4|7
1654400580000|2022-06-05 03:43:00|29788.8|29697.8|29784.3|29693.3|29788.8|29697.8|29784|29693|9
1654400590000|2022-06-05 03:43:10|29784.7|29693.7|29786.9|29695.9|29787.9|29696.9|29784.7|29693.7|29
1654400600000|2022-06-05 03:43:20|29786.7|29695.7|29786.7|29695.7|29787.3|29696.3|29786.5|29695.5|18
1654400610000|2022-06-05 03:43:30|29786.6|29695.6|29786.7|29695.7|29786.8|29695.8|29786.6|29695.6|17
1654400620000|2022-06-05 03:43:40|29786.4|29695.4|29786.9|29695.9|29787|29696|29786.4|29695.4|22
1654400630000|2022-06-05 03:43:50|29786.8|29695.8|29786.7|29695.7|29786.9|29695.9|29786.6|29695.6|10
1654400640000|2022-06-05 03:44:00|29786.8|29695.8|29787|29696|29787|29696|29786.5|29695.5|19
1654400650000|2022-06-05 03:44:10|29786.9|29695.9|29789.8|29698.8|29791.3|29700.3|29786.9|29695.9|22
1654400660000|2022-06-05 03:44:20|29789.9|29698.9|29794.9|29703.9|29795.1|29704.1|29789.9|29698.9|27
1654400670000|2022-06-05 03:44:30|29794.6|29703.6|29794.2|29703.2|29795.2|29704.2|29793.4|29702.4|26
1654400680000|2022-06-05 03:44:40|29794|29703|29793.8|29702.8|29794.5|29703.5|29793.3|29702.3|22
1654400690000|2022-06-05 03:44:50|29793.7|29702.7|29794.8|29703.8|29795.1|29704.1|29793.5|29702.5|24
1654400700000|2022-06-05 03:45:00|29794.4|29703.4|29784.4|29693.4|29794.4|29703.4|29784.4|29693.4|21
1654400710000|2022-06-05 03:45:10|29784.8|29693.8|29784.9|29693.9|29785.1|29694.1|29784.4|29693.4|12
1654400720000|2022-06-05 03:45:20|29785|29694|29784.8|29693.8|29785.1|29694.1|29784.6|29693.6|18
1654400730000|2022-06-05 03:45:30|29784.9|29693.9|29784.6|29693.6|29784.9|29693.9|29784.5|29693.5|11
1654400740000|2022-06-05 03:45:40|29784.7|29693.7|29787.3|29696.3|29787.5|29696.5|29784.6|29693.6|15
1654400750000|2022-06-05 03:45:50|29787.4|29696.4|29787.4|29696.4|29787.4|29696.4|29786.8|29695.8|19
1654400760000|2022-06-05 03:46:00|29787.3|29696.3|29785|29694|29787.4|29696.4|29784.7|29693.7|24
1654400770000|2022-06-05 03:46:10|29785.2|29694.2|29785.3|29694.3|29785.3|29694.3|29784.8|29693.8|15
1654400780000|2022-06-05 03:46:20|29785.2|29694.2|29786.5|29695.5|29787.2|29696.2|29785.2|29694.2|19
1654400790000|2022-06-05 03:46:30|29786.4|29695.4|29786.3|29695.3|29786.6|29695.6|29786.3|29695.3|13
1654400800000|2022-06-05 03:46:40|29786.4|29695.4|29786.9|29695.9|29786.9|29695.9|29786.2|29695.2|21
1654400810000|2022-06-05 03:46:50|29786.8|29695.8|29786.8|29695.8|29787|29696|29786.6|29695.6|21
1654400820000|2022-06-05 03:47:00|29786.7|29695.7|29787|29696|29787.1|29696.1|29786.7|29695.7|6
1654400830000|2022-06-05 03:47:10|29786.9|29695.9|29787.4|29696.4|29787.5|29696.5|29786.8|29695.8|21
1654400840000|2022-06-05 03:47:20|29787.3|29696.3|29787.6|29696.6|29787.6|29696.6|29787.2|29696.2|18
1654400850000|2022-06-05 03:47:30|29787.3|29696.3|29787.2|29696.2|29787.8|29696.8|29787.1|29696.1|27
1654400860000|2022-06-05 03:47:40|29787.1|29696.1|29787.3|29696.3|29787.3|29696.3|29786.9|29695.9|21
1654400870000|2022-06-05 03:47:50|29787.2|29696.2|29787.2|29696.2|29788.1|29697.1|29787.1|29696.1|13
1654400880000|2022-06-05 03:48:00|29787.3|29696.3|29784.2|29693.2|29788.1|29697.1|29784.2|29693.2|20
1654400890000|2022-06-05 03:48:10|29784.3|29693.3|29783.1|29692.1|29784.3|29693.3|29783|29692|11
1654400900000|2022-06-05 03:48:20|29783.2|29692.2|29783.1|29692.1|29783.2|29692.2|29783|29692|6
1654400910000|2022-06-05 03:48:30|29783.2|29692.2|29783.2|29692.2|29783.4|29692.4|29783|29692|19
1654400920000|2022-06-05 03:48:40|29783|29692|29783.5|29692.5|29783.5|29692.5|29783|29692|13
1654400930000|2022-06-05 03:48:50|29783.4|29692.4|29783.5|29692.5|29783.6|29692.6|29783|29692|12
1654400940000|2022-06-05 03:49:00|29783.6|29692.6|29785.6|29694.6|29785.6|29694.6|29783|29692|20
1654400950000|2022-06-05 03:49:10|29785.9|29694.9|29785.5|29694.5|29785.9|29694.9|29784.8|29693.8|14
1654400960000|2022-06-05 03:49:20|29785.9|29694.9|29785.5|29694.5|29786|29695|29785.5|29694.5|6
1654400970000|2022-06-05 03:49:30|29785.8|29694.8|29785.8|29694.8|29786.4|29695.4|29785.7|29694.7|15
1654400980000|2022-06-05 03:49:40|29786.2|29695.2|29786.3|29695.3|29786.5|29695.5|29785.5|29694.5|23
1654400990000|2022-06-05 03:49:50|29785.9|29694.9|29786.1|29695.1|29786.5|29695.5|29785.9|29694.9|15
1654401000000|2022-06-05 03:50:00|29786.2|29695.2|29783.5|29692.5|29786.2|29695.2|29783.3|29692.3|21
1654401010000|2022-06-05 03:50:10|29783.4|29692.4|29783.6|29692.6|29783.9|29692.9|29782.9|29691.9|26
1654401020000|2022-06-05 03:50:20|29783.2|29692.2|29783.9|29692.9|29783.9|29692.9|29783|29692|32
1654401030000|2022-06-05 03:50:30|29783.4|29692.4|29783.9|29692.9|29784.2|29693.2|29783.2|29692.2|27
1654401040000|2022-06-05 03:50:40|29784.1|29693.1|29784.6|29693.6|29784.6|29693.6|29783.8|29692.8|22
1654401050000|2022-06-05 03:50:50|29784.4|29693.4|29781.4|29690.4|29784.5|29693.5|29781.1|29690.1|12
1654401060000|2022-06-05 03:51:00|29781.2|29690.2|29781.6|29690.6|29781.6|29690.6|29781|29690|13
1654401070000|2022-06-05 03:51:10|29781.5|29690.5|29781.5|29690.5|29781.6|29690.6|29781.1|29690.1|25
1654401080000|2022-06-05 03:51:20|29781.6|29690.6|29784.2|29693.2|29784.4|29693.4|29781.1|29690.1|23
1654401090000|2022-06-05 03:51:30|29784.1|29693.1|29783.3|29692.3|29784.1|29693.1|29783.2|29692.2|22
1654401100000|2022-06-05 03:51:40|29783.7|29692.7|29781.6|29690.6|29783.7|29692.7|29781.6|29690.6|21
1654401110000|2022-06-05 03:51:50|29781.8|29690.8|29780.6|29689.6|29781.8|29690.8|29779.7|29688.7|20
1654401120000|2022-06-05 03:52:00|29780.7|29689.7|29780.1|29689.1|29780.7|29689.7|29779|29688|21
1654401130000|2022-06-05 03:52:10|29780.2|29689.2|29780.4|29689.4|29780.9|29689.9|29780.1|29689.1|19
1654401140000|2022-06-05 03:52:20|29780.5|29689.5|29780.3|29689.3|29780.9|29689.9|29780.2|29689.2|21
1654401150000|2022-06-05 03:52:30|29780.2|29689.2|29780.3|29689.3|29780.7|29689.7|29780.1|29689.1|10
1654401160000|2022-06-05 03:52:40|29780.5|29689.5|29780.2|29689.2|29780.5|29689.5|29780.1|29689.1|13
1654401170000|2022-06-05 03:52:50|29780.3|29689.3|29786.6|29695.6|29786.8|29695.8|29780.3|29689.3|19
1654401180000|2022-06-05 03:53:00|29786.7|29695.7|29785.1|29694.1|29786.7|29695.7|29784.4|29693.4|26
1654401190000|2022-06-05 03:53:10|29785|29694|29782.3|29691.3|29785.1|29694.1|29781.9|29690.9|22
1654401200000|2022-06-05 03:53:20|29782.6|29691.6|29780.8|29689.8|29782.6|29691.6|29780.3|29689.3|25
1654401210000|2022-06-05 03:53:30|29780.5|29689.5|29781.1|29690.1|29781.7|29690.7|29780.5|29689.5|12
1654401220000|2022-06-05 03:53:40|29781.2|29690.2|29781.4|29690.4|29781.6|29690.6|29781.1|29690.1|10
1654401230000|2022-06-05 03:53:50|29781.2|29690.2|29781.6|29690.6|29782.4|29691.4|29780.9|29689.9|25
1654401240000|2022-06-05 03:54:00|29781.7|29690.7|29783.2|29692.2|29783.5|29692.5|29781.7|29690.7|9
1654401250000|2022-06-05 03:54:10|29783|29692|29786.8|29695.8|29787.6|29696.6|29783|29692|14
1654401260000|2022-06-05 03:54:20|29786.7|29695.7|29787.5|29696.5|29787.7|29696.7|29786.7|29695.7|17
1654401270000|2022-06-05 03:54:30|29787.9|29696.9|29787.8|29696.8|29788|29697|29787.6|29696.6|7
1654401280000|2022-06-05 03:54:40|29787.6|29696.6|29787.1|29696.1|29787.6|29696.6|29786.5|29695.5|17
1654401290000|2022-06-05 03:54:50|29787|29696|29786.6|29695.6|29787.5|29696.5|29786.4|29695.4|15
1654401300000|2022-06-05 03:55:00|29786|29695|29780.5|29689.5|29786|29695|29780.5|29689.5|17
1654401310000|2022-06-05 03:55:10|29780.6|29689.6|29779.9|29688.9|29780.6|29689.6|29779.9|29688.9|3
1654401320000|2022-06-05 03:55:20|29780|29689|29780.2|29689.2|29780.5|29689.5|29779.8|29688.8|7
1654401330000|2022-06-05 03:55:30|29779.8|29688.8|29779.9|29688.9|29780.5|29689.5|29779.7|29688.7|11
1654401340000|2022-06-05 03:55:40|29779.8|29688.8|29779.8|29688.8|29780.5|29689.5|29779.8|29688.8|9
1654401350000|2022-06-05 03:55:50|29779.9|29688.9|29780|29689|29780.5|29689.5|29779.8|29688.8|17
1654401360000|2022-06-05 03:56:00|29780.1|29689.1|29780.1|29689.1|29780.3|29689.3|29779.9|29688.9|10
1654401370000|2022-06-05 03:56:10|29780.2|29689.2|29780.3|29689.3|29780.3|29689.3|29780|29689|10
1654401380000|2022-06-05 03:56:20|29781.6|29690.6|29781.9|29690.9|29782|29691|29781.6|29690.6|7
1654401390000|2022-06-05 03:56:30|29782|29691|29780.7|29689.7|29782.3|29691.3|29779.7|29688.7|27
1654401400000|2022-06-05 03:56:40|29780.6|29689.6|29780.5|29689.5|29780.6|29689.6|29779.9|29688.9|21
1654401410000|2022-06-05 03:56:50|29780.3|29689.3|29780.8|29689.8|29780.8|29689.8|29780.3|29689.3|10
1654401420000|2022-06-05 03:57:00|29780.9|29689.9|29780.7|29689.7|29782|29691|29780.4|29689.4|14
1654401430000|2022-06-05 03:57:10|29780.4|29689.4|29782.7|29691.7|29782.7|29691.7|29779.3|29688.3|25
1654401440000|2022-06-05 03:57:20|29781.7|29690.7|29780.9|29689.9|29781.7|29690.7|29780.1|29689.1|17
1654401450000|2022-06-05 03:57:30|29781.6|29690.6|29781.1|29690.1|29782|29691|29780.8|29689.8|12
1654401460000|2022-06-05 03:57:40|29781.2|29690.2|29781.2|29690.2|29781.6|29690.6|29780.9|29689.9|15
1654401470000|2022-06-05 03:57:50|29781.1|29690.1|29781.3|29690.3|29781.7|29690.7|29780.2|29689.2|11
1654401480000|2022-06-05 03:58:00|29781.6|29690.6|29781.4|29690.4|29782.4|29691.4|29781.3|29690.3|14
1654401490000|2022-06-05 03:58:10|29781.1|29690.1|29781.2|29690.2|29782.2|29691.2|29779.4|29688.4|16
1654401500000|2022-06-05 03:58:20|29781.5|29690.5|29781.9|29690.9|29782.1|29691.1|29780.8|29689.8|20
1654401510000|2022-06-05 03:58:30|29782.5|29691.5|29783.5|29692.5|29783.8|29692.8|29780.9|29689.9|20
1654401520000|2022-06-05 03:58:40|29783.1|29692.1|29781.7|29690.7|29783.1|29692.1|29781.2|29690.2|21
1654401530000|2022-06-05 03:58:50|29781.8|29690.8|29782.6|29691.6|29783|29692|29781.4|29690.4|18
1654401540000|2022-06-05 03:59:00|29782.5|29691.5|29782.3|29691.3|29782.7|29691.7|29780.5|29689.5|20
1654401550000|2022-06-05 03:59:10|29782|29691|29787.4|29696.4|29788.2|29697.2|29781.9|29690.9|21
1654401560000|2022-06-05 03:59:20|29787.5|29696.5|29786|29695|29787.8|29696.8|29786|29695|18
1654401570000|2022-06-05 03:59:30|29785.7|29694.7|29786.3|29695.3|29786.8|29695.8|29785.7|29694.7|12
1654401580000|2022-06-05 03:59:40|29786.4|29695.4|29786.9|29695.9|29787.1|29696.1|29786.1|29695.1|16
1654401590000|2022-06-05 03:59:50|29787.1|29696.1|29791.8|29700.8|29792.4|29701.4|29787.1|29696.1|23
1654401600000|2022-06-05 04:00:00|29792.1|29701.1|29791.2|29700.2|29792.9|29701.9|29791.2|29700.2|25
1654401610000|2022-06-05 04:00:10|29791.1|29700.1|29787.7|29696.7|29793|29702|29787.7|29696.7|18
1654401620000|2022-06-05 04:00:20|29787.9|29696.9|29784.7|29693.7|29788.1|29697.1|29782.8|29691.8|29
1654401630000|2022-06-05 04:00:30|29783.7|29692.7|29785|29694|29785.2|29694.2|29783.5|29692.5|10
1654401640000|2022-06-05 04:00:40|29784.7|29693.7|29784.3|29693.3|29785.2|29694.2|29783.8|29692.8|14
1654401650000|2022-06-05 04:00:50|29784.2|29693.2|29786.2|29695.2|29786.6|29695.6|29784.2|29693.2|14
1654401660000|2022-06-05 04:01:00|29786|29695|29785.2|29694.2|29786.3|29695.3|29784.9|29693.9|18
1654401670000|2022-06-05 04:01:10|29785.3|29694.3|29783.4|29692.4|29786.8|29695.8|29782.3|29691.3|32
1654401680000|2022-06-05 04:01:20|29783.5|29692.5|29783.1|29692.1|29783.8|29692.8|29782.9|29691.9|13
1654401690000|2022-06-05 04:01:30|29783|29692|29784.1|29693.1|29784.1|29693.1|29783|29692|11
1654401700000|2022-06-05 04:01:40|29784|29693|29783.2|29692.2|29784|29693|29783.2|29692.2|4
1654401710000|2022-06-05 04:01:50|29783.1|29692.1|29783.7|29692.7|29783.9|29692.9|29782.8|29691.8|14
1654401720000|2022-06-05 04:02:00|29784.2|29693.2|29783.3|29692.3|29785.5|29694.5|29783.1|29692.1|22
1654401730000|2022-06-05 04:02:10|29783.1|29692.1|29784.2|29693.2|29784.7|29693.7|29782.9|29691.9|21
1654401740000|2022-06-05 04:02:20|29784.5|29693.5|29784.3|29693.3|29784.5|29693.5|29784.1|29693.1|4
1654401750000|2022-06-05 04:02:30|29784.4|29693.4|29787.7|29696.7|29788.3|29697.3|29784.4|29693.4|26
1654401760000|2022-06-05 04:02:40|29787.8|29696.8|29788.5|29697.5|29788.6|29697.6|29787.8|29696.8|13
1654401770000|2022-06-05 04:02:50|29788.4|29697.4|29789.3|29698.3|29789.4|29698.4|29788.3|29697.3|10
1654401780000|2022-06-05 04:03:00|29789.4|29698.4|29789.5|29698.5|29789.5|29698.5|29789.4|29698.4|2
1654401790000|2022-06-05 04:03:10|29788.9|29697.9|29788.8|29697.8|29788.9|29697.9|29788.7|29697.7|4
1654401800000|2022-06-05 04:03:20|29788.7|29697.7|29788.4|29697.4|29788.9|29697.9|29788.3|29697.3|14
1654401810000|2022-06-05 04:03:30|29788.6|29697.6|29788.1|29697.1|29789|29698|29788.1|29697.1|16
1654401820000|2022-06-05 04:03:40|29787.7|29696.7|29787.1|29696.1|29788.1|29697.1|29787.1|29696.1|16
1654401830000|2022-06-05 04:03:50|29787|29696|29787|29696|29787|29696|29786.9|29695.9|3
1654401840000|2022-06-05 04:04:00|29786.7|29695.7|29785.1|29694.1|29786.9|29695.9|29785|29694|11
1654401850000|2022-06-05 04:04:10|29785.5|29694.5|29786.1|29695.1|29786.2|29695.2|29785.4|29694.4|24
1654401860000|2022-06-05 04:04:20|29785.7|29694.7|29786.1|29695.1|29786.2|29695.2|29785.3|29694.3|16
1654401870000|2022-06-05 04:04:30|29786|29695|29785.8|29694.8|29786|29695|29785.3|29694.3|20
1654401880000|2022-06-05 04:04:40|29785.9|29694.9|29787.5|29696.5|29789.4|29698.4|29785.9|29694.9|16
1654401890000|2022-06-05 04:04:50|29787.4|29696.4|29789.1|29698.1|29789.1|29698.1|29786.8|29695.8|23
1654401900000|2022-06-05 04:05:00|29789.3|29698.3|29788.8|29697.8|29789.3|29698.3|29786.9|29695.9|15
1654401910000|2022-06-05 04:05:10|29789.2|29698.2|29789.6|29698.6|29789.6|29698.6|29788.4|29697.4|18
1654401920000|2022-06-05 04:05:20|29789.4|29698.4|29789|29698|29789.5|29698.5|29789|29698|16
1654401930000|2022-06-05 04:05:30|29789.2|29698.2|29789.7|29698.7|29789.7|29698.7|29789|29698|14
1654401940000|2022-06-05 04:05:40|29789.6|29698.6|29790.6|29699.6|29790.6|29699.6|29788.9|29697.9|11
1654401950000|2022-06-05 04:05:50|29791.4|29700.4|29795.3|29704.3|29796.3|29705.3|29791.2|29700.2|26
1654401960000|2022-06-05 04:06:00|29795.6|29704.6|29791|29700|29795.6|29704.6|29790.5|29699.5|28
1654401970000|2022-06-05 04:06:10|29790.9|29699.9|29792.5|29701.5|29793.3|29702.3|29790.9|29699.9|21
1654401980000|2022-06-05 04:06:20|29792.9|29701.9|29792.9|29701.9|29793.8|29702.8|29792.4|29701.4|20
1654401990000|2022-06-05 04:06:30|29793.2|29702.2|29792.8|29701.8|29793.2|29702.2|29792.4|29701.4|23
1654402000000|2022-06-05 04:06:40|29793|29702|29791.8|29700.8|29793|29702|29791.2|29700.2|28
1654402010000|2022-06-05 04:06:50|29792.7|29701.7|29791.9|29700.9|29792.8|29701.8|29791.6|29700.6|24
1654402020000|2022-06-05 04:07:00|29792.7|29701.7|29792.9|29701.9|29793.5|29702.5|29791.9|29700.9|18
1654402030000|2022-06-05 04:07:10|29793|29702|29793.4|29702.4|29793.5|29702.5|29793|29702|10
1654402040000|2022-06-05 04:07:20|29793.3|29702.3|29792.1|29701.1|29793.4|29702.4|29791.5|29700.5|20
1654402050000|2022-06-05 04:07:30|29792.9|29701.9|29802.6|29711.6|29804.1|29713.1|29791.8|29700.8|30
1654402060000|2022-06-05 04:07:40|29802.5|29711.5|29803.1|29712.1|29804.1|29713.1|29802.2|29711.2|18
1654402070000|2022-06-05 04:07:50|29802.5|29711.5|29803.1|29712.1|29803.1|29712.1|29802.1|29711.1|13
1654402080000|2022-06-05 04:08:00|29803.2|29712.2|29806.7|29715.7|29807.1|29716.1|29803.1|29712.1|25
1654402090000|2022-06-05 04:08:10|29806.8|29715.8|29806.8|29715.8|29807.3|29716.3|29806.2|29715.2|23
1654402100000|2022-06-05 04:08:20|29806.7|29715.7|29806.5|29715.5|29807.7|29716.7|29806.1|29715.1|22
1654402110000|2022-06-05 04:08:30|29806.7|29715.7|29761.1|29670.1|29806.7|29715.7|29761.1|29670.1|26
1654402120000|2022-06-05 04:08:40|29761.3|29670.3|29757.8|29666.8|29761.3|29670.3|29748|29657|26
1654402130000|2022-06-05 04:08:50|29757.7|29666.7|29759.5|29668.5|29760.7|29669.7|29757.7|29666.7|29
1654402140000|2022-06-05 04:09:00|29760|29669|29753.8|29662.8|29760|29669|29753.3|29662.3|30
1654402150000|2022-06-05 04:09:10|29753.6|29662.6|29748.3|29657.3|29754.2|29663.2|29748.2|29657.2|21
1654402160000|2022-06-05 04:09:20|29748.4|29657.4|29745.1|29654.1|29748.4|29657.4|29744|29653|24
1654402170000|2022-06-05 04:09:30|29744.9|29653.9|29750.5|29659.5|29750.9|29659.9|29744.9|29653.9|16
1654402180000|2022-06-05 04:09:40|29749.8|29658.8|29751.5|29660.5|29752|29661|29749.8|29658.8|24
1654402190000|2022-06-05 04:09:50|29750.5|29659.5|29749|29658|29751.4|29660.4|29749|29658|16
1654402200000|2022-06-05 04:10:00|29748.9|29657.9|29741.9|29650.9|29749|29658|29741.8|29650.8|17
1654402210000|2022-06-05 04:10:10|29741.8|29650.8|29739.9|29648.9|29741.9|29650.9|29739.4|29648.4|20
1654402220000|2022-06-05 04:10:20|29739.7|29648.7|29740.1|29649.1|29740.4|29649.4|29739.7|29648.7|15
1654402230000|2022-06-05 04:10:30|29740.2|29649.2|29740.2|29649.2|29740.3|29649.3|29739.7|29648.7|14
1654402240000|2022-06-05 04:10:40|29739.6|29648.6|29728.1|29637.1|29740|29649|29727.8|29636.8|27
1654402250000|2022-06-05 04:10:50|29728.2|29637.2|29728.3|29637.3|29728.8|29637.8|29728|29637|24
1654402260000|2022-06-05 04:11:00|29728.2|29637.2|29728.8|29637.8|29729.9|29638.9|29728.2|29637.2|8
1654402270000|2022-06-05 04:11:10|29728.9|29637.9|29735.3|29644.3|29737|29646|29728.9|29637.9|23
1654402280000|2022-06-05 04:11:20|29734.9|29643.9|29730.6|29639.6|29734.9|29643.9|29730.6|29639.6|25
1654402290000|2022-06-05 04:11:30|29730.2|29639.2|29734.2|29643.2|29734.2|29643.2|29729.7|29638.7|19
1654402300000|2022-06-05 04:11:40|29733.8|29642.8|29729.8|29638.8|29733.8|29642.8|29729.7|29638.7|21
1654402310000|2022-06-05 04:11:50|29730.1|29639.1|29730|29639|29730.1|29639.1|29729.7|29638.7|12
1654402320000|2022-06-05 04:12:00|29729.8|29638.8|29729.4|29638.4|29729.9|29638.9|29728.5|29637.5|23
1654402330000|2022-06-05 04:12:10|29728.8|29637.8|29725.7|29634.7|29729.1|29638.1|29723.3|29632.3|18
1654402340000|2022-06-05 04:12:20|29725.8|29634.8|29725.4|29634.4|29725.9|29634.9|29723.7|29632.7|17
1654402350000|2022-06-05 04:12:30|29726.3|29635.3|29724.4|29633.4|29726.3|29635.3|29723.7|29632.7|16
1654402360000|2022-06-05 04:12:40|29724.7|29633.7|29726.7|29635.7|29726.7|29635.7|29724.4|29633.4|11
1654402370000|2022-06-05 04:12:50|29728.2|29637.2|29726|29635|29728.2|29637.2|29726|29635|7
1654402380000|2022-06-05 04:13:00|29726.1|29635.1|29727|29636|29727|29636|29725.3|29634.3|21
1654402390000|2022-06-05 04:13:10|29727.5|29636.5|29726|29635|29727.5|29636.5|29725.6|29634.6|17
1654402400000|2022-06-05 04:13:20|29725.7|29634.7|29725.9|29634.9|29726.2|29635.2|29725.5|29634.5|15
1654402410000|2022-06-05 04:13:30|29726.1|29635.1|29726|29635|29726.2|29635.2|29725.6|29634.6|13
1654402420000|2022-06-05 04:13:40|29726.1|29635.1|29727.5|29636.5|29727.9|29636.9|29725.7|29634.7|10
1654402430000|2022-06-05 04:13:50|29727.6|29636.6|29724.6|29633.6|29727.6|29636.6|29724|29633|19
1654402440000|2022-06-05 04:14:00|29724.3|29633.3|29724.7|29633.7|29724.9|29633.9|29723.6|29632.6|12
1654402450000|2022-06-05 04:14:10|29724.9|29633.9|29722.1|29631.1|29725|29634|29720.5|29629.5|20
1654402460000|2022-06-05 04:14:20|29722.7|29631.7|29722.1|29631.1|29722.7|29631.7|29721.1|29630.1|14
1654402470000|2022-06-05 04:14:30|29722|29631|29723.9|29632.9|29725|29634|29721.2|29630.2|24
1654402480000|2022-06-05 04:14:40|29723|29632|29723.9|29632.9|29724.1|29633.1|29723|29632|9
1654402490000|2022-06-05 04:14:50|29724.1|29633.1|29724.3|29633.3|29724.3|29633.3|29723.1|29632.1|15
1654402500000|2022-06-05 04:15:00|29724.1|29633.1|29724.2|29633.2|29724.3|29633.3|29722.9|29631.9|13
1654402510000|2022-06-05 04:15:10|29724.1|29633.1|29720.9|29629.9|29724.4|29633.4|29720.2|29629.2|16
1654402520000|2022-06-05 04:15:20|29720.4|29629.4|29721.1|29630.1|29721.1|29630.1|29720.1|29629.1|7
1654402530000|2022-06-05 04:15:30|29721.5|29630.5|29721.4|29630.4|29721.8|29630.8|29721|29630|16
1654402540000|2022-06-05 04:15:40|29720.9|29629.9|29720.3|29629.3|29721.5|29630.5|29720.3|29629.3|9
1654402550000|2022-06-05 04:15:50|29720.8|29629.8|29721.4|29630.4|29721.9|29630.9|29720.3|29629.3|21
1654402560000|2022-06-05 04:16:00|29721.3|29630.3|29720.8|29629.8|29722.1|29631.1|29720|29629|17
1654402570000|2022-06-05 04:16:10|29721.5|29630.5|29720|29629|29721.5|29630.5|29720|29629|15
1654402580000|2022-06-05 04:16:20|29719.9|29628.9|29713.8|29622.8|29720|29629|29713.6|29622.6|14
1654402590000|2022-06-05 04:16:30|29713.9|29622.9|29714.7|29623.7|29714.7|29623.7|29713.8|29622.8|14
1654402600000|2022-06-05 04:16:40|29715.1|29624.1|29715.6|29624.6|29715.9|29624.9|29714.6|29623.6|14
1654402610000|2022-06-05 04:16:50|29718.2|29627.2|29716.6|29625.6|29718.8|29627.8|29716.5|29625.5|16
1654402620000|2022-06-05 04:17:00|29716.7|29625.7|29718.9|29627.9|29719.4|29628.4|29716.7|29625.7|29
1654402630000|2022-06-05 04:17:10|29719.1|29628.1|29719.1|29628.1|29719.5|29628.5|29718.9|29627.9|21
1654402640000|2022-06-05 04:17:20|29719.2|29628.2|29719.5|29628.5|29719.6|29628.6|29719.2|29628.2|14
1654402650000|2022-06-05 04:17:30|29719.4|29628.4|29720.6|29629.6|29720.8|29629.8|29719.4|29628.4|19
1654402660000|2022-06-05 04:17:40|29720.7|29629.7|29719.5|29628.5|29720.7|29629.7|29719|29628|18
1654402670000|2022-06-05 04:17:50|29719.7|29628.7|29720.1|29629.1|29720.3|29629.3|29719.6|29628.6|13
1654402680000|2022-06-05 04:18:00|29720.3|29629.3|29720.8|29629.8|29721|29630|29720.1|29629.1|16
1654402690000|2022-06-05 04:18:10|29721|29630|29721|29630|29721.3|29630.3|29720.7|29629.7|14
1654402700000|2022-06-05 04:18:20|29721.2|29630.2|29729.2|29638.2|29729.2|29638.2|29720.9|29629.9|13
1654402710000|2022-06-05 04:18:30|29730.1|29639.1|29731.7|29640.7|29732|29641|29730|29639|20
1654402720000|2022-06-05 04:18:40|29731.9|29640.9|29733.7|29642.7|29733.7|29642.7|29731.9|29640.9|9
1654402730000|2022-06-05 04:18:50|29733.5|29642.5|29733.6|29642.6|29733.8|29642.8|29733.5|29642.5|8
1654402740000|2022-06-05 04:19:00|29729.9|29638.9|29725.4|29634.4|29729.9|29638.9|29724.5|29633.5|27
1654402750000|2022-06-05 04:19:10|29725.5|29634.5|29725.8|29634.8|29726.2|29635.2|29724.8|29633.8|22
1654402760000|2022-06-05 04:19:20|29726.1|29635.1|29727.3|29636.3|29729|29638|29726.1|29635.1|31
1654402770000|2022-06-05 04:19:30|29727.6|29636.6|29729|29638|29729.1|29638.1|29727.6|29636.6|28
1654402780000|2022-06-05 04:19:40|29728.7|29637.7|29729.4|29638.4|29730.7|29639.7|29728.7|29637.7|26
1654402790000|2022-06-05 04:19:50|29729.5|29638.5|29729.3|29638.3|29730|29639|29729|29638|27
1654402800000|2022-06-05 04:20:00|29729.5|29638.5|29729.9|29638.9|29730.7|29639.7|29728.4|29637.4|30
1654402810000|2022-06-05 04:20:10|29730.3|29639.3|29727.7|29636.7|29730.9|29639.9|29726.5|29635.5|28
1654402820000|2022-06-05 04:20:20|29727.6|29636.6|29726.1|29635.1|29727.9|29636.9|29726.1|29635.1|14
1654402830000|2022-06-05 04:20:30|29726.5|29635.5|29726.1|29635.1|29727.1|29636.1|29726|29635|23
1654402840000|2022-06-05 04:20:40|29726.2|29635.2|29726|29635|29727.1|29636.1|29725.9|29634.9|22
1654402850000|2022-06-05 04:20:50|29726.3|29635.3|29725.6|29634.6|29726.5|29635.5|29725.4|29634.4|17
1654402860000|2022-06-05 04:21:00|29725.7|29634.7|29726.3|29635.3|29727.1|29636.1|29725.6|29634.6|25
1654402870000|2022-06-05 04:21:10|29726.5|29635.5|29725.9|29634.9|29727.7|29636.7|29725.8|29634.8|25
1654402880000|2022-06-05 04:21:20|29726.3|29635.3|29727.6|29636.6|29728.5|29637.5|29726.3|29635.3|22
1654402890000|2022-06-05 04:21:30|29728.3|29637.3|29729.1|29638.1|29729.3|29638.3|29728.2|29637.2|24
1654402900000|2022-06-05 04:21:40|29729.3|29638.3|29729.1|29638.1|29729.5|29638.5|29729|29638|16
1654402910000|2022-06-05 04:21:50|29729.2|29638.2|29729|29638|29729.3|29638.3|29728.9|29637.9|15
1654402920000|2022-06-05 04:22:00|29729.3|29638.3|29729.1|29638.1|29729.4|29638.4|29728.9|29637.9|15
1654402930000|2022-06-05 04:22:10|29729|29638|29728.9|29637.9|29729.3|29638.3|29728.6|29637.6|18
1654402940000|2022-06-05 04:22:20|29729|29638|29730|29639|29730.1|29639.1|29728.9|29637.9|18
1654402950000|2022-06-05 04:22:30|29730.1|29639.1|29731|29640|29731.2|29640.2|29729.7|29638.7|17
1654402960000|2022-06-05 04:22:40|29731.1|29640.1|29730.3|29639.3|29731.1|29640.1|29730.2|29639.2|12
1654402970000|2022-06-05 04:22:50|29730.1|29639.1|29730.4|29639.4|29730.5|29639.5|29729.9|29638.9|16
1654402980000|2022-06-05 04:23:00|29729.7|29638.7|29727.8|29636.8|29730.1|29639.1|29727.8|29636.8|25
1654402990000|2022-06-05 04:23:10|29725.8|29634.8|29726.3|29635.3|29726.3|29635.3|29724.8|29633.8|31
1654403000000|2022-06-05 04:23:20|29726.5|29635.5|29725.4|29634.4|29726.8|29635.8|29725.4|29634.4|21
1654403010000|2022-06-05 04:23:30|29725.5|29634.5|29725.1|29634.1|29726.3|29635.3|29725.1|29634.1|21
1654403020000|2022-06-05 04:23:40|29725.7|29634.7|29724.7|29633.7|29726.7|29635.7|29724.7|29633.7|20
1654403030000|2022-06-05 04:23:50|29725.8|29634.8|29725.6|29634.6|29726.4|29635.4|29725.4|29634.4|23
1654403040000|2022-06-05 04:24:00|29725.5|29634.5|29726.4|29635.4|29726.8|29635.8|29725.5|29634.5|13
1654403050000|2022-06-05 04:24:10|29726.5|29635.5|29727.4|29636.4|29728.4|29637.4|29726.5|29635.5|20
1654403060000|2022-06-05 04:24:20|29727.5|29636.5|29728.2|29637.2|29728.5|29637.5|29727.5|29636.5|15
1654403070000|2022-06-05 04:24:30|29727.9|29636.9|29729.1|29638.1|29729.7|29638.7|29727.7|29636.7|15
1654403080000|2022-06-05 04:24:40|29729.3|29638.3|29729.2|29638.2|29729.9|29638.9|29729.1|29638.1|22
1654403090000|2022-06-05 04:24:50|29729.1|29638.1|29729.7|29638.7|29731.3|29640.3|29729.1|29638.1|21
1654403100000|2022-06-05 04:25:00|29729.6|29638.6|29729.3|29638.3|29729.7|29638.7|29728.9|29637.9|12
1654403110000|2022-06-05 04:25:10|29729.5|29638.5|29729.3|29638.3|29729.5|29638.5|29729.1|29638.1|10
1654403120000|2022-06-05 04:25:20|29729.4|29638.4|29729.2|29638.2|29729.4|29638.4|29729|29638|11
1654403130000|2022-06-05 04:25:30|29729.3|29638.3|29729.1|29638.1|29729.4|29638.4|29728.8|29637.8|16
1654403140000|2022-06-05 04:25:40|29729|29638|29728.7|29637.7|29729.2|29638.2|29728.7|29637.7|9
1654403150000|2022-06-05 04:25:50|29728.6|29637.6|29728|29637|29729|29638|29727.1|29636.1|16
1654403160000|2022-06-05 04:26:00|29727.9|29636.9|29728.5|29637.5|29728.5|29637.5|29727.9|29636.9|7
1654403170000|2022-06-05 04:26:10|29728.4|29637.4|29730.8|29639.8|29730.8|29639.8|29728.4|29637.4|11
1654403180000|2022-06-05 04:26:20|29730.6|29639.6|29729.9|29638.9|29731.4|29640.4|29728.8|29637.8|27
1654403190000|2022-06-05 04:26:30|29730.1|29639.1|29730|29639|29730.6|29639.6|29730|29639|13
1654403200000|2022-06-05 04:26:40|29729.8|29638.8|29730.3|29639.3|29730.5|29639.5|29729.8|29638.8|15
1654403210000|2022-06-05 04:26:50|29730.2|29639.2|29730.2|29639.2|29730.5|29639.5|29730|29639|24
1654403220000|2022-06-05 04:27:00|29730.1|29639.1|29729.3|29638.3|29730.3|29639.3|29729.3|29638.3|19
1654403230000|2022-06-05 04:27:10|29729.4|29638.4|29730.2|29639.2|29730.3|29639.3|29729.1|29638.1|14
1654403240000|2022-06-05 04:27:20|29729.6|29638.6|29734.6|29643.6|29735.9|29644.9|29729|29638|22
1654403250000|2022-06-05 04:27:30|29735.1|29644.1|29735.3|29644.3|29736.1|29645.1|29735.1|29644.1|13
1654403260000|2022-06-05 04:27:40|29735.2|29644.2|29737.5|29646.5|29738.2|29647.2|29735.2|29644.2|22
1654403270000|2022-06-05 04:27:50|29737.8|29646.8|29737|29646|29737.8|29646.8|29737|29646|15
1654403280000|2022-06-05 04:28:00|29737.1|29646.1|29737|29646|29738|29647|29737|29646|11
1654403290000|2022-06-05 04:28:10|29737.1|29646.1|29737.1|29646.1|29737.1|29646.1|29737.1|29646.1|1
1654403300000|2022-06-05 04:28:20|29738|29647|29737.3|29646.3|29738.2|29647.2|29736.9|29645.9|10
1654403310000|2022-06-05 04:28:30|29737.6|29646.6|29736.9|29645.9|29737.7|29646.7|29736.9|29645.9|12
1654403320000|2022-06-05 04:28:40|29737.2|29646.2|29737.7|29646.7|29737.7|29646.7|29736.9|29645.9|17
1654403330000|2022-06-05 04:28:50|29737.5|29646.5|29739.2|29648.2|29739.5|29648.5|29737.2|29646.2|20
1654403340000|2022-06-05 04:29:00|29738.2|29647.2|29737|29646|29738.3|29647.3|29737|29646|16
1654403350000|2022-06-05 04:29:10|29737.2|29646.2|29741.1|29650.1|29741.4|29650.4|29737|29646|16
1654403360000|2022-06-05 04:29:20|29741|29650|29742.3|29651.3|29742.3|29651.3|29739.4|29648.4|18
1654403370000|2022-06-05 04:29:30|29742.8|29651.8|29742.5|29651.5|29742.9|29651.9|29742.1|29651.1|19
1654403380000|2022-06-05 04:29:40|29742.6|29651.6|29742.3|29651.3|29742.7|29651.7|29742.3|29651.3|10
1654403390000|2022-06-05 04:29:50|29742.4|29651.4|29742.1|29651.1|29742.5|29651.5|29742|29651|9
1654403400000|2022-06-05 04:30:00|29742.3|29651.3|29742.4|29651.4|29742.9|29651.9|29742.2|29651.2|17
1654403410000|2022-06-05 04:30:10|29742.6|29651.6|29737.8|29646.8|29742.7|29651.7|29737.7|29646.7|27
1654403420000|2022-06-05 04:30:20|29738.2|29647.2|29737.1|29646.1|29738.2|29647.2|29735.9|29644.9|21
1654403430000|2022-06-05 04:30:30|29736.8|29645.8|29737|29646|29737.4|29646.4|29736.2|29645.2|20
1654403440000|2022-06-05 04:30:40|29736.9|29645.9|29737|29646|29737.4|29646.4|29736.3|29645.3|20
1654403450000|2022-06-05 04:30:50|29737.2|29646.2|29734|29643|29737.2|29646.2|29733.2|29642.2|18
1654403460000|2022-06-05 04:31:00|29733.9|29642.9|29733.7|29642.7|29734.1|29643.1|29733.5|29642.5|16
1654403470000|2022-06-05 04:31:10|29735.6|29644.6|29734.5|29643.5|29741.8|29650.8|29734.3|29643.3|19
1654403480000|2022-06-05 04:31:20|29734.9|29643.9|29737.4|29646.4|29737.8|29646.8|29733.8|29642.8|25
1654403490000|2022-06-05 04:31:30|29737.7|29646.7|29737.4|29646.4|29738.5|29647.5|29736.8|29645.8|29
1654403500000|2022-06-05 04:31:40|29737.5|29646.5|29737.9|29646.9|29738.3|29647.3|29737.1|29646.1|26
1654403510000|2022-06-05 04:31:50|29737.5|29646.5|29734.9|29643.9|29738.1|29647.1|29734.5|29643.5|21
1654403520000|2022-06-05 04:32:00|29734.8|29643.8|29737.7|29646.7|29738|29647|29734.8|29643.8|19
1654403530000|2022-06-05 04:32:10|29737.4|29646.4|29736.7|29645.7|29737.7|29646.7|29735.7|29644.7|15
1654403540000|2022-06-05 04:32:20|29736.6|29645.6|29737.2|29646.2|29737.7|29646.7|29736.2|29645.2|17
1654403550000|2022-06-05 04:32:30|29737.1|29646.1|29736.7|29645.7|29737.4|29646.4|29735.6|29644.6|22
1654403560000|2022-06-05 04:32:40|29737.3|29646.3|29739.6|29648.6|29739.9|29648.9|29736.7|29645.7|27
1654403570000|2022-06-05 04:32:50|29739.9|29648.9|29736.8|29645.8|29740.8|29649.8|29736.1|29645.1|27
1654403580000|2022-06-05 04:33:00|29736.7|29645.7|29732.6|29641.6|29736.8|29645.8|29732.1|29641.1|26
1654403590000|2022-06-05 04:33:10|29732.7|29641.7|29734.4|29643.4|29734.6|29643.6|29732.7|29641.7|19
1654403600000|2022-06-05 04:33:20|29734.8|29643.8|29734.5|29643.5|29735.3|29644.3|29733.3|29642.3|22
1654403610000|2022-06-05 04:33:30|29734.4|29643.4|29736.4|29645.4|29736.4|29645.4|29734.4|29643.4|28
1654403620000|2022-06-05 04:33:40|29735.5|29644.5|29736.6|29645.6|29737.4|29646.4|29735.4|29644.4|13
1654403630000|2022-06-05 04:33:50|29736.4|29645.4|29736.4|29645.4|29736.5|29645.5|29736.1|29645.1|9
1654403640000|2022-06-05 04:34:00|29736.3|29645.3|29736.5|29645.5|29736.7|29645.7|29735.6|29644.6|20
1654403650000|2022-06-05 04:34:10|29736.4|29645.4|29736.3|29645.3|29736.7|29645.7|29736.2|29645.2|19
1654403660000|2022-06-05 04:34:20|29736.4|29645.4|29739.4|29648.4|29739.4|29648.4|29736.2|29645.2|14
1654403670000|2022-06-05 04:34:30|29739.2|29648.2|29741.7|29650.7|29741.7|29650.7|29738.5|29647.5|17
1654403680000|2022-06-05 04:34:40|29741.4|29650.4|29741.2|29650.2|29741.7|29650.7|29740|29649|6
1654403690000|2022-06-05 04:34:50|29741|29650|29741.6|29650.6|29741.8|29650.8|29740.8|29649.8|21
1654403700000|2022-06-05 04:35:00|29741.7|29650.7|29741.9|29650.9|29741.9|29650.9|29741.2|29650.2|21
1654403710000|2022-06-05 04:35:10|29741.6|29650.6|29741.6|29650.6|29742|29651|29740.7|29649.7|16
1654403720000|2022-06-05 04:35:20|29741.4|29650.4|29741|29650|29742.1|29651.1|29741|29650|9
1654403730000|2022-06-05 04:35:30|29740.6|29649.6|29740.8|29649.8|29741|29650|29740.6|29649.6|3
1654403740000|2022-06-05 04:35:40|29741.1|29650.1|29751.4|29660.4|29755.1|29664.1|29741.1|29650.1|26
1654403750000|2022-06-05 04:35:50|29751.3|29660.3|29750.2|29659.2|29751.3|29660.3|29750.2|29659.2|12
1654403760000|2022-06-05 04:36:00|29750.3|29659.3|29750.4|29659.4|29750.6|29659.6|29750.3|29659.3|15
1654403770000|2022-06-05 04:36:10|29750.7|29659.7|29750.6|29659.6|29751|29660|29750.3|29659.3|18
1654403780000|2022-06-05 04:36:20|29750.7|29659.7|29750.7|29659.7|29750.8|29659.8|29750.5|29659.5|8
1654403790000|2022-06-05 04:36:30|29750.8|29659.8|29750.7|29659.7|29750.8|29659.8|29750.6|29659.6|5
1654403800000|2022-06-05 04:36:40|29750.9|29659.9|29751.2|29660.2|29751.4|29660.4|29750.9|29659.9|13
1654403810000|2022-06-05 04:36:50|29751.3|29660.3|29751.5|29660.5|29751.7|29660.7|29750.9|29659.9|25
1654403820000|2022-06-05 04:37:00|29751.4|29660.4|29751.4|29660.4|29751.5|29660.5|29750.3|29659.3|10
1654403830000|2022-06-05 04:37:10|29750.8|29659.8|29751.3|29660.3|29751.4|29660.4|29750.6|29659.6|13
1654403840000|2022-06-05 04:37:20|29751.1|29660.1|29752.8|29661.8|29753.2|29662.2|29751.1|29660.1|13
1654403850000|2022-06-05 04:37:30|29753.1|29662.1|29753|29662|29753.2|29662.2|29753|29662|3
1654403860000|2022-06-05 04:37:40|29752.9|29661.9|29752.8|29661.8|29753|29662|29752.6|29661.6|8
1654403870000|2022-06-05 04:37:50|29753|29662|29756.9|29665.9|29756.9|29665.9|29752.6|29661.6|11
1654403880000|2022-06-05 04:38:00|29758.5|29667.5|29759.1|29668.1|29759.3|29668.3|29758.3|29667.3|9
1654403890000|2022-06-05 04:38:10|29759|29668|29759.7|29668.7|29759.7|29668.7|29758.9|29667.9|9
1654403900000|2022-06-05 04:38:20|29760.3|29669.3|29760.1|29669.1|29760.3|29669.3|29760|29669|12
1654403910000|2022-06-05 04:38:30|29759.9|29668.9|29760.2|29669.2|29760.2|29669.2|29759.9|29668.9|9
1654403920000|2022-06-05 04:38:40|29760.1|29669.1|29760.1|29669.1|29760.1|29669.1|29760|29669|5
1654403930000|2022-06-05 04:38:50|29760|29669|29760.3|29669.3|29760.3|29669.3|29760|29669|7
1654403940000|2022-06-05 04:39:00|29760.1|29669.1|29759.6|29668.6|29760.1|29669.1|29757.9|29666.9|15
1654403950000|2022-06-05 04:39:10|29759.5|29668.5|29759.5|29668.5|29759.8|29668.8|29759.4|29668.4|22
1654403960000|2022-06-05 04:39:20|29759.3|29668.3|29747.4|29656.4|29759.3|29668.3|29747.2|29656.2|25
1654403970000|2022-06-05 04:39:30|29747.5|29656.5|29747.4|29656.4|29747.6|29656.6|29747.1|29656.1|11
1654403980000|2022-06-05 04:39:40|29747.3|29656.3|29747.3|29656.3|29747.5|29656.5|29747.3|29656.3|4
1654403990000|2022-06-05 04:39:50|29747.4|29656.4|29747.5|29656.5|29747.6|29656.6|29747.4|29656.4|7
1654404000000|2022-06-05 04:40:00|29747|29656|29747.6|29656.6|29748|29657|29746.1|29655.1|19
1654404010000|2022-06-05 04:40:10|29747.1|29656.1|29747.4|29656.4|29748.6|29657.6|29747.1|29656.1|20
1654404020000|2022-06-05 04:40:20|29747|29656|29750.9|29659.9|29751.1|29660.1|29746.9|29655.9|8
1654404030000|2022-06-05 04:40:30|29750.8|29659.8|29750.8|29659.8|29751.5|29660.5|29750.8|29659.8|10
1654404040000|2022-06-05 04:40:40|29751.1|29660.1|29751.8|29660.8|29751.8|29660.8|29750.9|29659.9|14
1654404050000|2022-06-05 04:40:50|29751.6|29660.6|29751.4|29660.4|29751.6|29660.6|29750.9|29659.9|15
1654404060000|2022-06-05 04:41:00|29751.3|29660.3|29751.6|29660.6|29751.7|29660.7|29751.3|29660.3|10
1654404070000|2022-06-05 04:41:10|29751.5|29660.5|29751|29660|29751.6|29660.6|29750.7|29659.7|14
1654404080000|2022-06-05 04:41:20|29751.1|29660.1|29750.7|29659.7|29751.1|29660.1|29750.6|29659.6|14
1654404090000|2022-06-05 04:41:30|29751.1|29660.1|29751.3|29660.3|29751.5|29660.5|29751.1|29660.1|13
1654404100000|2022-06-05 04:41:40|29751.2|29660.2|29751.2|29660.2|29751.5|29660.5|29751|29660|13
1654404110000|2022-06-05 04:41:50|29751.1|29660.1|29751.2|29660.2|29751.4|29660.4|29750.9|29659.9|13
1654404120000|2022-06-05 04:42:00|29751.3|29660.3|29751.4|29660.4|29751.6|29660.6|29751.2|29660.2|14
1654404130000|2022-06-05 04:42:10|29751.6|29660.6|29751.3|29660.3|29751.6|29660.6|29751.2|29660.2|16
1654404140000|2022-06-05 04:42:20|29751.4|29660.4|29751.2|29660.2|29751.8|29660.8|29751.1|29660.1|17
1654404150000|2022-06-05 04:42:30|29751.4|29660.4|29751.3|29660.3|29751.5|29660.5|29751.2|29660.2|15
1654404160000|2022-06-05 04:42:40|29751.2|29660.2|29751.1|29660.1|29751.6|29660.6|29751.1|29660.1|12
1654404170000|2022-06-05 04:42:50|29751.2|29660.2|29751.5|29660.5|29751.7|29660.7|29751.2|29660.2|6
1654404180000|2022-06-05 04:43:00|29751.4|29660.4|29751.3|29660.3|29751.4|29660.4|29751.1|29660.1|8
1654404190000|2022-06-05 04:43:10|29751.5|29660.5|29752.1|29661.1|29752.2|29661.2|29751.1|29660.1|15
1654404200000|2022-06-05 04:43:20|29751.5|29660.5|29751.8|29660.8|29752.1|29661.1|29751.2|29660.2|15
1654404210000|2022-06-05 04:43:30|29751.7|29660.7|29751.4|29660.4|29752.1|29661.1|29751.3|29660.3|9
1654404220000|2022-06-05 04:43:40|29751.3|29660.3|29751.5|29660.5|29752|29661|29751.3|29660.3|7
1654404230000|2022-06-05 04:43:50|29751.4|29660.4|29751.7|29660.7|29751.8|29660.8|29751.4|29660.4|6
1654404240000|2022-06-05 04:44:00|29750.2|29659.2|29745.9|29654.9|29750.2|29659.2|29744.9|29653.9|19
1654404250000|2022-06-05 04:44:10|29746.2|29655.2|29746.4|29655.4|29746.9|29655.9|29745.4|29654.4|25
1654404260000|2022-06-05 04:44:20|29745.9|29654.9|29745.6|29654.6|29746.4|29655.4|29744.9|29653.9|23
1654404270000|2022-06-05 04:44:30|29745.5|29654.5|29745.6|29654.6|29745.9|29654.9|29745.1|29654.1|19
1654404280000|2022-06-05 04:44:40|29745.8|29654.8|29746.6|29655.6|29746.6|29655.6|29745.6|29654.6|18
1654404290000|2022-06-05 04:44:50|29746.7|29655.7|29746.6|29655.6|29746.9|29655.9|29746.6|29655.6|11
1654404300000|2022-06-05 04:45:00|29745.8|29654.8|29746.8|29655.8|29748.2|29657.2|29745.1|29654.1|20
1654404310000|2022-06-05 04:45:10|29748|29657|29746|29655|29748|29657|29746|29655|12
1654404320000|2022-06-05 04:45:20|29748.4|29657.4|29747|29656|29748.4|29657.4|29747|29656|2
1654404340000|2022-06-05 04:45:40|29747.4|29656.4|29748.1|29657.1|29748.1|29657.1|29745.2|29654.2|15
1654404350000|2022-06-05 04:45:50|29748|29657|29749.2|29658.2|29749.2|29658.2|29746|29655|13
1654404360000|2022-06-05 04:46:00|29749.5|29658.5|29749.3|29658.3|29749.7|29658.7|29748.5|29657.5|12
1654404370000|2022-06-05 04:46:10|29749|29658|29749.3|29658.3|29749.3|29658.3|29749|29658|8
1654404380000|2022-06-05 04:46:20|29749.2|29658.2|29748.7|29657.7|29749.6|29658.6|29748.5|29657.5|14
1654404390000|2022-06-05 04:46:30|29749.1|29658.1|29749|29658|29749.2|29658.2|29748.7|29657.7|13
1654404400000|2022-06-05 04:46:40|29749.1|29658.1|29749.4|29658.4|29749.5|29658.5|29748.7|29657.7|15
1654404410000|2022-06-05 04:46:50|29749.3|29658.3|29748.9|29657.9|29749.7|29658.7|29748.8|29657.8|14
1654404420000|2022-06-05 04:47:00|29749.1|29658.1|29749.9|29658.9|29750.1|29659.1|29748.9|29657.9|19
1654404430000|2022-06-05 04:47:10|29749.8|29658.8|29758.8|29667.8|29758.8|29667.8|29749.1|29658.1|22
1654404440000|2022-06-05 04:47:20|29759.5|29668.5|29760.5|29669.5|29760.9|29669.9|29759.1|29668.1|13
1654404450000|2022-06-05 04:47:30|29759.6|29668.6|29759.3|29668.3|29760.1|29669.1|29759.1|29668.1|18
1654404460000|2022-06-05 04:47:40|29759.7|29668.7|29759.6|29668.6|29759.9|29668.9|29759.5|29668.5|11
1654404470000|2022-06-05 04:47:50|29759.5|29668.5|29768|29677|29768|29677|29759.5|29668.5|13
1654404480000|2022-06-05 04:48:00|29767.9|29676.9|29769.5|29678.5|29769.8|29678.8|29767.9|29676.9|10
1654404490000|2022-06-05 04:48:10|29770.5|29679.5|29769.4|29678.4|29770.5|29679.5|29769.2|29678.2|12
1654404500000|2022-06-05 04:48:20|29769.2|29678.2|29770|29679|29770.4|29679.4|29769.2|29678.2|24
1654404510000|2022-06-05 04:48:30|29770.1|29679.1|29770.3|29679.3|29770.3|29679.3|29770|29679|18
1654404520000|2022-06-05 04:48:40|29770.4|29679.4|29769.9|29678.9|29770.4|29679.4|29769.8|29678.8|19
1654404530000|2022-06-05 04:48:50|29769.7|29678.7|29770.5|29679.5|29770.7|29679.7|29769.7|29678.7|16
1654404540000|2022-06-05 04:49:00|29770.4|29679.4|29769.7|29678.7|29770.5|29679.5|29769.1|29678.1|15
1654404550000|2022-06-05 04:49:10|29769.5|29678.5|29769.2|29678.2|29770.2|29679.2|29769.2|29678.2|21
1654404560000|2022-06-05 04:49:20|29769.4|29678.4|29769.8|29678.8|29770.3|29679.3|29769.3|29678.3|16
1654404570000|2022-06-05 04:49:30|29769.7|29678.7|29770.1|29679.1|29770.1|29679.1|29769.4|29678.4|11
1654404580000|2022-06-05 04:49:40|29769.9|29678.9|29770.1|29679.1|29770.2|29679.2|29769.8|29678.8|10
1654404590000|2022-06-05 04:49:50|29770.2|29679.2|29769.9|29678.9|29770.2|29679.2|29769.9|29678.9|8
1654404600000|2022-06-05 04:50:00|29770|29679|29770|29679|29770.5|29679.5|29769.9|29678.9|13
1654404610000|2022-06-05 04:50:10|29770.2|29679.2|29770.1|29679.1|29770.6|29679.6|29769.5|29678.5|21
1654404620000|2022-06-05 04:50:20|29770.2|29679.2|29769.7|29678.7|29770.6|29679.6|29769.5|29678.5|14
1654404630000|2022-06-05 04:50:30|29769.8|29678.8|29775.9|29684.9|29776.6|29685.6|29769.5|29678.5|26
1654404640000|2022-06-05 04:50:40|29776|29685|29777.4|29686.4|29777.6|29686.6|29775.9|29684.9|10
1654404650000|2022-06-05 04:50:50|29777.5|29686.5|29777.7|29686.7|29777.7|29686.7|29777.5|29686.5|5
1654404660000|2022-06-05 04:51:00|29777.8|29686.8|29776.5|29685.5|29777.8|29686.8|29776.1|29685.1|18
1654404670000|2022-06-05 04:51:10|29776.8|29685.8|29777.6|29686.6|29779.2|29688.2|29776.3|29685.3|19
1654404680000|2022-06-05 04:51:20|29778.1|29687.1|29778.6|29687.6|29778.8|29687.8|29776.5|29685.5|18
1654404690000|2022-06-05 04:51:30|29778.7|29687.7|29779.2|29688.2|29779.4|29688.4|29778.4|29687.4|25
1654404700000|2022-06-05 04:51:40|29779.3|29688.3|29778.5|29687.5|29779.4|29688.4|29778.1|29687.1|23
1654404710000|2022-06-05 04:51:50|29778.6|29687.6|29776.6|29685.6|29778.7|29687.7|29776.1|29685.1|18
1654404720000|2022-06-05 04:52:00|29776.5|29685.5|29777.3|29686.3|29778.1|29687.1|29776.3|29685.3|22
1654404730000|2022-06-05 04:52:10|29777.1|29686.1|29777.2|29686.2|29777.4|29686.4|29776.1|29685.1|26
1654404740000|2022-06-05 04:52:20|29777.3|29686.3|29777.4|29686.4|29777.4|29686.4|29776.4|29685.4|26
1654404750000|2022-06-05 04:52:30|29777.3|29686.3|29776.9|29685.9|29777.4|29686.4|29776.5|29685.5|21
1654404760000|2022-06-05 04:52:40|29776.4|29685.4|29778.9|29687.9|29778.9|29687.9|29776.4|29685.4|18
1654404770000|2022-06-05 04:52:50|29779.3|29688.3|29778.9|29687.9|29779.4|29688.4|29778.7|29687.7|16
1654404780000|2022-06-05 04:53:00|29778.7|29687.7|29775.9|29684.9|29780.2|29689.2|29774.9|29683.9|16
1654404790000|2022-06-05 04:53:10|29776.1|29685.1|29776.3|29685.3|29776.6|29685.6|29775.6|29684.6|15
1654404800000|2022-06-05 04:53:20|29776|29685|29775.3|29684.3|29776.5|29685.5|29774.5|29683.5|21
1654404810000|2022-06-05 04:53:30|29775.4|29684.4|29775.5|29684.5|29775.5|29684.5|29775.3|29684.3|4
1654404820000|2022-06-05 04:53:40|29775.4|29684.4|29775.5|29684.5|29775.7|29684.7|29775.2|29684.2|14
1654404830000|2022-06-05 04:53:50|29775.4|29684.4|29775.5|29684.5|29775.6|29684.6|29775.4|29684.4|7
1654404840000|2022-06-05 04:54:00|29775.7|29684.7|29769.5|29678.5|29776|29685|29769|29678|21
1654404850000|2022-06-05 04:54:10|29769.1|29678.1|29774.3|29683.3|29774.7|29683.7|29767.9|29676.9|29
1654404860000|2022-06-05 04:54:20|29774.2|29683.2|29773.7|29682.7|29774.2|29683.2|29773|29682|21
1654404870000|2022-06-05 04:54:30|29773.5|29682.5|29773.6|29682.6|29773.8|29682.8|29772.3|29681.3|19
1654404880000|2022-06-05 04:54:40|29772.9|29681.9|29773.6|29682.6|29773.8|29682.8|29772.2|29681.2|18
1654404890000|2022-06-05 04:54:50|29773.7|29682.7|29774|29683|29774.1|29683.1|29772.6|29681.6|15
1654404900000|2022-06-05 04:55:00|29774.3|29683.3|29774.3|29683.3|29774.6|29683.6|29774|29683|15
1654404910000|2022-06-05 04:55:10|29774.4|29683.4|29774.2|29683.2|29774.7|29683.7|29774.2|29683.2|17
1654404920000|2022-06-05 04:55:20|29774.5|29683.5|29774|29683|29774.5|29683.5|29773.3|29682.3|19
1654404930000|2022-06-05 04:55:30|29774.4|29683.4|29774.3|29683.3|29774.5|29683.5|29773.6|29682.6|22
1654404940000|2022-06-05 04:55:40|29773.8|29682.8|29774.2|29683.2|29774.5|29683.5|29773.6|29682.6|12
1654404950000|2022-06-05 04:55:50|29774.5|29683.5|29773.7|29682.7|29774.6|29683.6|29773.5|29682.5|17
1654404960000|2022-06-05 04:56:00|29774|29683|29774.1|29683.1|29774.3|29683.3|29773.4|29682.4|20
1654404970000|2022-06-05 04:56:10|29774|29683|29774|29683|29774|29683|29773.4|29682.4|11
1654404980000|2022-06-05 04:56:20|29773.5|29682.5|29774.2|29683.2|29774.2|29683.2|29773.1|29682.1|21
1654404990000|2022-06-05 04:56:30|29773.8|29682.8|29773.2|29682.2|29773.8|29682.8|29772.4|29681.4|19
1654405000000|2022-06-05 04:56:40|29773.1|29682.1|29765.6|29674.6|29773.1|29682.1|29765.2|29674.2|19
1654405010000|2022-06-05 04:56:50|29765.8|29674.8|29765.9|29674.9|29765.9|29674.9|29765|29674|25
1654405020000|2022-06-05 04:57:00|29765.8|29674.8|29762.7|29671.7|29765.8|29674.8|29762|29671|19
1654405030000|2022-06-05 04:57:10|29762.1|29671.1|29762.5|29671.5|29762.7|29671.7|29761.9|29670.9|22
1654405040000|2022-06-05 04:57:20|29762.6|29671.6|29764.6|29673.6|29767.1|29676.1|29762.1|29671.1|26
1654405050000|2022-06-05 04:57:30|29764.7|29673.7|29762.2|29671.2|29764.7|29673.7|29761.7|29670.7|28
1654405060000|2022-06-05 04:57:40|29762.4|29671.4|29762.3|29671.3|29762.4|29671.4|29761.9|29670.9|23
1654405070000|2022-06-05 04:57:50|29762.2|29671.2|29761.4|29670.4|29762.4|29671.4|29760.5|29669.5|21
1654405080000|2022-06-05 04:58:00|29761.6|29670.6|29761.6|29670.6|29761.6|29670.6|29761.2|29670.2|24
1654405090000|2022-06-05 04:58:10|29761.3|29670.3|29761.7|29670.7|29761.7|29670.7|29761.2|29670.2|24
1654405100000|2022-06-05 04:58:20|29761.4|29670.4|29761|29670|29761.7|29670.7|29761|29670|23
1654405110000|2022-06-05 04:58:30|29760.9|29669.9|29754.3|29663.3|29761.3|29670.3|29754.1|29663.1|18
1654405120000|2022-06-05 04:58:40|29754.2|29663.2|29753.7|29662.7|29754.2|29663.2|29753.5|29662.5|15
1654405130000|2022-06-05 04:58:50|29753.9|29662.9|29753.7|29662.7|29754|29663|29753.6|29662.6|7
1654405140000|2022-06-05 04:59:00|29753.8|29662.8|29753.9|29662.9|29753.9|29662.9|29753.8|29662.8|6
1654405150000|2022-06-05 04:59:10|29753.8|29662.8|29753.5|29662.5|29753.9|29662.9|29752.7|29661.7|13
1654405160000|2022-06-05 04:59:20|29753.8|29662.8|29750.8|29659.8|29753.8|29662.8|29750.8|29659.8|24
1654405170000|2022-06-05 04:59:30|29750.9|29659.9|29752.3|29661.3|29752.8|29661.8|29750.9|29659.9|19
1654405180000|2022-06-05 04:59:40|29752.7|29661.7|29751.7|29660.7|29752.7|29661.7|29751.3|29660.3|15
1654405190000|2022-06-05 04:59:50|29751.6|29660.6|29752.7|29661.7|29752.7|29661.7|29751.6|29660.6|13
1654405200000|2022-06-05 05:00:00|29752.3|29661.3|29752.9|29661.9|29753.1|29662.1|29752.3|29661.3|18
1654405210000|2022-06-05 05:00:10|29752.8|29661.8|29756|29665|29756.8|29665.8|29752.8|29661.8|22
1654405220000|2022-06-05 05:00:20|29756.9|29665.9|29766.1|29675.1|29766.4|29675.4|29756|29665|20
1654405230000|2022-06-05 05:00:30|29766.2|29675.2|29766.8|29675.8|29766.8|29675.8|29766.1|29675.1|10
1654405240000|2022-06-05 05:00:40|29766.6|29675.6|29766.4|29675.4|29767|29676|29766.4|29675.4|14
1654405250000|2022-06-05 05:00:50|29765.7|29674.7|29766.3|29675.3|29766.6|29675.6|29765.7|29674.7|11
1654405260000|2022-06-05 05:01:00|29766.5|29675.5|29767.2|29676.2|29767.4|29676.4|29765.8|29674.8|16
1654405270000|2022-06-05 05:01:10|29767.1|29676.1|29770.2|29679.2|29770.2|29679.2|29767.1|29676.1|4
1654405280000|2022-06-05 05:01:20|29769.9|29678.9|29767.2|29676.2|29770.1|29679.1|29767.1|29676.1|10
1654405290000|2022-06-05 05:01:30|29767.4|29676.4|29766.9|29675.9|29767.6|29676.6|29766.9|29675.9|16
1654405300000|2022-06-05 05:01:40|29767|29676|29770.7|29679.7|29771.5|29680.5|29766.9|29675.9|11
1654405310000|2022-06-05 05:01:50|29770.6|29679.6|29770.9|29679.9|29770.9|29679.9|29770.1|29679.1|12
1654405320000|2022-06-05 05:02:00|29770.8|29679.8|29770.9|29679.9|29771.3|29680.3|29770.5|29679.5|16
1654405330000|2022-06-05 05:02:10|29771.1|29680.1|29771.1|29680.1|29771.2|29680.2|29770.8|29679.8|14
1654405340000|2022-06-05 05:02:20|29771.2|29680.2|29771.2|29680.2|29771.4|29680.4|29771.2|29680.2|4
1654405350000|2022-06-05 05:02:30|29771.1|29680.1|29771.2|29680.2|29771.4|29680.4|29770.6|29679.6|14
1654405360000|2022-06-05 05:02:40|29771|29680|29771.4|29680.4|29771.5|29680.5|29770.8|29679.8|12
1654405370000|2022-06-05 05:02:50|29771.5|29680.5|29771.7|29680.7|29771.7|29680.7|29771|29680|13
1654405380000|2022-06-05 05:03:00|29771.8|29680.8|29773.8|29682.8|29773.8|29682.8|29771.1|29680.1|10
1654405390000|2022-06-05 05:03:10|29773.9|29682.9|29773.7|29682.7|29774.4|29683.4|29773.5|29682.5|12
1654405400000|2022-06-05 05:03:20|29773.9|29682.9|29773.7|29682.7|29774.3|29683.3|29773.7|29682.7|18
1654405410000|2022-06-05 05:03:30|29773.8|29682.8|29774.4|29683.4|29774.6|29683.6|29773.8|29682.8|13
1654405420000|2022-06-05 05:03:40|29773.7|29682.7|29774.5|29683.5|29774.7|29683.7|29773.7|29682.7|14
1654405430000|2022-06-05 05:03:50|29774.7|29683.7|29775.4|29684.4|29775.5|29684.5|29774.6|29683.6|20
1654405440000|2022-06-05 05:04:00|29775.3|29684.3|29775.2|29684.2|29775.5|29684.5|29775.1|29684.1|13
1654405450000|2022-06-05 05:04:10|29775.3|29684.3|29775.3|29684.3|29775.4|29684.4|29775.2|29684.2|5
1654405460000|2022-06-05 05:04:20|29775.1|29684.1|29775.4|29684.4|29775.4|29684.4|29775.1|29684.1|9
1654405470000|2022-06-05 05:04:30|29775.1|29684.1|29775.6|29684.6|29775.6|29684.6|29775.1|29684.1|5
1654405480000|2022-06-05 05:04:40|29775.5|29684.5|29775.8|29684.8|29775.8|29684.8|29775.5|29684.5|3
1654405490000|2022-06-05 05:04:50|29775.7|29684.7|29775.7|29684.7|29775.7|29684.7|29775.4|29684.4|5
1654405500000|2022-06-05 05:05:00|29775.8|29684.8|29775.7|29684.7|29775.9|29684.9|29775.3|29684.3|11
1654405510000|2022-06-05 05:05:10|29775.8|29684.8|29775.7|29684.7|29775.8|29684.8|29775.5|29684.5|10
1654405520000|2022-06-05 05:05:20|29775.8|29684.8|29777.9|29686.9|29777.9|29686.9|29775.7|29684.7|11
1654405530000|2022-06-05 05:05:30|29777.8|29686.8|29778|29687|29778.5|29687.5|29777.7|29686.7|20
1654405540000|2022-06-05 05:05:40|29777.9|29686.9|29777.8|29686.8|29778.6|29687.6|29777.7|29686.7|15
1654405550000|2022-06-05 05:05:50|29778.3|29687.3|29780.5|29689.5|29780.8|29689.8|29777.8|29686.8|15
1654405560000|2022-06-05 05:06:00|29780.4|29689.4|29781.3|29690.3|29782.4|29691.4|29780.3|29689.3|13
1654405570000|2022-06-05 05:06:10|29781.1|29690.1|29780.9|29689.9|29781.9|29690.9|29780.3|29689.3|24
1654405580000|2022-06-05 05:06:20|29781|29690|29781.2|29690.2|29781.8|29690.8|29781|29690|12
1654405590000|2022-06-05 05:06:30|29781.1|29690.1|29776.6|29685.6|29781.7|29690.7|29776.6|29685.6|15
1654405600000|2022-06-05 05:06:40|29776.2|29685.2|29774.9|29683.9|29776.5|29685.5|29774.9|29683.9|14
1654405610000|2022-06-05 05:06:50|29775.3|29684.3|29774.9|29683.9|29775.7|29684.7|29774.5|29683.5|19
1654405620000|2022-06-05 05:07:00|29775.1|29684.1|29775.4|29684.4|29776.9|29685.9|29775|29684|21
1654405630000|2022-06-05 05:07:10|29775.7|29684.7|29775.7|29684.7|29776|29685|29775.2|29684.2|17
1654405640000|2022-06-05 05:07:20|29775.8|29684.8|29775.5|29684.5|29776.3|29685.3|29774.9|29683.9|19
1654405650000|2022-06-05 05:07:30|29775.1|29684.1|29773.3|29682.3|29775.1|29684.1|29773.3|29682.3|18
1654405660000|2022-06-05 05:07:40|29773.7|29682.7|29776.4|29685.4|29776.4|29685.4|29773.4|29682.4|17
1654405670000|2022-06-05 05:07:50|29775.8|29684.8|29775.2|29684.2|29775.8|29684.8|29774.4|29683.4|17
1654405680000|2022-06-05 05:08:00|29775|29684|29776.6|29685.6|29777.9|29686.9|29774.8|29683.8|27
1654405690000|2022-06-05 05:08:10|29776.4|29685.4|29776.6|29685.6|29776.6|29685.6|29776|29685|10
1654405700000|2022-06-05 05:08:20|29776.5|29685.5|29776.3|29685.3|29776.6|29685.6|29776.3|29685.3|7
1654405710000|2022-06-05 05:08:30|29776.1|29685.1|29776.1|29685.1|29776.1|29685.1|29775.8|29684.8|3
1654405720000|2022-06-05 05:08:40|29776|29685|29777.6|29686.6|29777.6|29686.6|29776|29685|13
1654405730000|2022-06-05 05:08:50|29777.7|29686.7|29779.2|29688.2|29779.5|29688.5|29777.6|29686.6|22
1654405740000|2022-06-05 05:09:00|29779.1|29688.1|29778.9|29687.9|29779.8|29688.8|29778.8|29687.8|28
1654405750000|2022-06-05 05:09:10|29779.3|29688.3|29772.2|29681.2|29779.5|29688.5|29771.8|29680.8|25
1654405760000|2022-06-05 05:09:20|29772.4|29681.4|29773.6|29682.6|29774.4|29683.4|29772.4|29681.4|20
1654405770000|2022-06-05 05:09:30|29774.2|29683.2|29775.2|29684.2|29775.8|29684.8|29774|29683|19
1654405780000|2022-06-05 05:09:40|29775.3|29684.3|29775.2|29684.2|29775.5|29684.5|29774.7|29683.7|19
1654405790000|2022-06-05 05:09:50|29775.1|29684.1|29776|29685|29776|29685|29774.8|29683.8|13
1654405800000|2022-06-05 05:10:00|29775.8|29684.8|29775.4|29684.4|29775.8|29684.8|29775.3|29684.3|8
1654405810000|2022-06-05 05:10:10|29775.6|29684.6|29775.3|29684.3|29776.2|29685.2|29775.1|29684.1|16
1654405820000|2022-06-05 05:10:20|29775.2|29684.2|29775.1|29684.1|29776.2|29685.2|29775.1|29684.1|14
1654405830000|2022-06-05 05:10:30|29775.2|29684.2|29777.3|29686.3|29777.3|29686.3|29775.2|29684.2|22
1654405840000|2022-06-05 05:10:40|29777.6|29686.6|29777.4|29686.4|29777.7|29686.7|29777|29686|21
1654405850000|2022-06-05 05:10:50|29776.1|29685.1|29776.8|29685.8|29777.1|29686.1|29775.8|29684.8|18
1654405860000|2022-06-05 05:11:00|29777|29686|29778.6|29687.6|29778.6|29687.6|29776.5|29685.5|22
1654405870000|2022-06-05 05:11:10|29778.8|29687.8|29782.2|29691.2|29782.2|29691.2|29778.8|29687.8|7
1654405880000|2022-06-05 05:11:20|29782.5|29691.5|29782.5|29691.5|29782.8|29691.8|29782.3|29691.3|14
1654405890000|2022-06-05 05:11:30|29782.7|29691.7|29785.5|29694.5|29786|29695|29782.5|29691.5|19
1654405900000|2022-06-05 05:11:40|29785.6|29694.6|29786|29695|29786|29695|29785|29694|11
1654405910000|2022-06-05 05:11:50|29786.2|29695.2|29786.5|29695.5|29786.5|29695.5|29785.7|29694.7|13
1654405920000|2022-06-05 05:12:00|29786.3|29695.3|29786.1|29695.1|29786.8|29695.8|29786.1|29695.1|12
1654405930000|2022-06-05 05:12:10|29785.8|29694.8|29786.1|29695.1|29786.3|29695.3|29785.4|29694.4|9
1654405940000|2022-06-05 05:12:20|29785.8|29694.8|29786.5|29695.5|29786.8|29695.8|29785.8|29694.8|21
1654405950000|2022-06-05 05:12:30|29786.4|29695.4|29785.1|29694.1|29786.4|29695.4|29784.8|29693.8|12
1654405960000|2022-06-05 05:12:40|29785.4|29694.4|29779.6|29688.6|29785.4|29694.4|29779.2|29688.2|20
1654405970000|2022-06-05 05:12:50|29780.4|29689.4|29780|29689|29780.6|29689.6|29779.8|29688.8|11
1654405980000|2022-06-05 05:13:00|29779.9|29688.9|29780|29689|29780.4|29689.4|29779.8|29688.8|17
1654405990000|2022-06-05 05:13:10|29779.9|29688.9|29779.6|29688.6|29780.3|29689.3|29779.4|29688.4|20
1654406000000|2022-06-05 05:13:20|29779.8|29688.8|29780.6|29689.6|29780.6|29689.6|29779.5|29688.5|20
1654406010000|2022-06-05 05:13:30|29780.8|29689.8|29780.4|29689.4|29780.8|29689.8|29780|29689|20
1654406020000|2022-06-05 05:13:40|29780.5|29689.5|29780.3|29689.3|29780.6|29689.6|29780.1|29689.1|20
1654406030000|2022-06-05 05:13:50|29780.5|29689.5|29780.6|29689.6|29780.6|29689.6|29780.4|29689.4|6
1654406040000|2022-06-05 05:14:00|29782.5|29691.5|29785.4|29694.4|29785.7|29694.7|29782.5|29691.5|20
1654406050000|2022-06-05 05:14:10|29785.7|29694.7|29785.3|29694.3|29786|29695|29785|29694|9
1654406060000|2022-06-05 05:14:20|29785.5|29694.5|29785.2|29694.2|29785.5|29694.5|29785|29694|7
1654406070000|2022-06-05 05:14:30|29785.3|29694.3|29785.5|29694.5|29785.5|29694.5|29785.3|29694.3|2
1654406080000|2022-06-05 05:14:40|29785.3|29694.3|29785.8|29694.8|29785.8|29694.8|29785.3|29694.3|4
1654406090000|2022-06-05 05:14:50|29786|29695|29786.1|29695.1|29786.1|29695.1|29785.5|29694.5|8
1654406100000|2022-06-05 05:15:00|29788.1|29697.1|29790.2|29699.2|29790.2|29699.2|29788.1|29697.1|6
1654406110000|2022-06-05 05:15:10|29790|29699|29788.1|29697.1|29790|29699|29788.1|29697.1|13
1654406120000|2022-06-05 05:15:20|29788.2|29697.2|29785.7|29694.7|29788.2|29697.2|29785.5|29694.5|13
1654406130000|2022-06-05 05:15:30|29785.8|29694.8|29786.2|29695.2|29787.3|29696.3|29785.7|29694.7|10
1654406140000|2022-06-05 05:15:40|29786.5|29695.5|29785.6|29694.6|29787.1|29696.1|29785.6|29694.6|20
1654406150000|2022-06-05 05:15:50|29785.4|29694.4|29785.6|29694.6|29786.2|29695.2|29785.4|29694.4|17
1654406160000|2022-06-05 05:16:00|29785.9|29694.9|29785.3|29694.3|29786.4|29695.4|29785.3|29694.3|21
1654406170000|2022-06-05 05:16:10|29785.4|29694.4|29786|29695|29786|29695|29785.4|29694.4|13
1654406180000|2022-06-05 05:16:20|29785.5|29694.5|29785.3|29694.3|29785.8|29694.8|29785.3|29694.3|11
1654406190000|2022-06-05 05:16:30|29785.2|29694.2|29789.2|29698.2|29789.4|29698.4|29785.2|29694.2|14
1654406200000|2022-06-05 05:16:40|29789.4|29698.4|29788.8|29697.8|29790.1|29699.1|29788.3|29697.3|19
1654406210000|2022-06-05 05:16:50|29788.7|29697.7|29789.2|29698.2|29789.7|29698.7|29788.7|29697.7|17
1654406220000|2022-06-05 05:17:00|29789.1|29698.1|29790.5|29699.5|29790.6|29699.6|29788.6|29697.6|21
1654406230000|2022-06-05 05:17:10|29790.4|29699.4|29789.2|29698.2|29790.4|29699.4|29789.2|29698.2|18
1654406240000|2022-06-05 05:17:20|29789.5|29698.5|29788.1|29697.1|29789.7|29698.7|29787.6|29696.6|17
1654406250000|2022-06-05 05:17:30|29788|29697|29789.1|29698.1|29789.1|29698.1|29786.6|29695.6|28
1654406260000|2022-06-05 05:17:40|29789.2|29698.2|29788.2|29697.2|29789.4|29698.4|29785.9|29694.9|19
1654406270000|2022-06-05 05:17:50|29788|29697|29784.3|29693.3|29788|29697|29784.3|29693.3|25
1654406280000|2022-06-05 05:18:00|29784.8|29693.8|29784.4|29693.4|29785.5|29694.5|29783.7|29692.7|27
1654406290000|2022-06-05 05:18:10|29784.3|29693.3|29784|29693|29785.1|29694.1|29783.8|29692.8|21
1654406300000|2022-06-05 05:18:20|29784.3|29693.3|29784.3|29693.3|29785.5|29694.5|29783.1|29692.1|16
1654406310000|2022-06-05 05:18:30|29784.8|29693.8|29784.3|29693.3|29784.9|29693.9|29784|29693|15
1654406320000|2022-06-05 05:18:40|29784.5|29693.5|29780.9|29689.9|29784.7|29693.7|29779.8|29688.8|23
1654406330000|2022-06-05 05:18:50|29781.3|29690.3|29781.2|29690.2|29781.3|29690.3|29780.2|29689.2|18
1654406340000|2022-06-05 05:19:00|29781|29690|29780.9|29689.9|29782|29691|29780|29689|26
1654406350000|2022-06-05 05:19:10|29781.4|29690.4|29783.1|29692.1|29783.6|29692.6|29781.4|29690.4|16
1654406360000|2022-06-05 05:19:20|29783.3|29692.3|29783.3|29692.3|29783.4|29692.4|29783.2|29692.2|11
1654406370000|2022-06-05 05:19:30|29783.4|29692.4|29783.5|29692.5|29783.5|29692.5|29782.7|29691.7|13
1654406380000|2022-06-05 05:19:40|29783.4|29692.4|29782.1|29691.1|29783.7|29692.7|29781.8|29690.8|8
1654406390000|2022-06-05 05:19:50|29782.3|29691.3|29782|29691|29783.1|29692.1|29781.8|29690.8|14
1654406400000|2022-06-05 05:20:00|29781.9|29690.9|29782.4|29691.4|29783.1|29692.1|29781.9|29690.9|18
1654406410000|2022-06-05 05:20:10|29782.5|29691.5|29781.8|29690.8|29783.2|29692.2|29781.7|29690.7|21
1654406420000|2022-06-05 05:20:20|29781.9|29690.9|29780.5|29689.5|29781.9|29690.9|29780.4|29689.4|20
1654406430000|2022-06-05 05:20:30|29782.2|29691.2|29780.4|29689.4|29782.2|29691.2|29779.8|29688.8|21
1654406440000|2022-06-05 05:20:40|29780.5|29689.5|29779.6|29688.6|29780.8|29689.8|29779.6|29688.6|14
1654406450000|2022-06-05 05:20:50|29779.5|29688.5|29781|29690|29781.4|29690.4|29779.5|29688.5|19
1654406460000|2022-06-05 05:21:00|29780.9|29689.9|29780.5|29689.5|29781.1|29690.1|29779.6|29688.6|23
1654406470000|2022-06-05 05:21:10|29780.3|29689.3|29780.8|29689.8|29780.8|29689.8|29779.7|29688.7|20
1654406480000|2022-06-05 05:21:20|29780.7|29689.7|29781|29690|29781|29690|29780.1|29689.1|19
1654406490000|2022-06-05 05:21:30|29780.7|29689.7|29780.2|29689.2|29780.7|29689.7|29780|29689|16
1654406500000|2022-06-05 05:21:40|29779.7|29688.7|29779.5|29688.5|29779.8|29688.8|29779.5|29688.5|10
1654406510000|2022-06-05 05:21:50|29779.7|29688.7|29780.2|29689.2|29780.2|29689.2|29779.3|29688.3|14
1654406520000|2022-06-05 05:22:00|29780.1|29689.1|29779.5|29688.5|29780.1|29689.1|29779.4|29688.4|20
1654406530000|2022-06-05 05:22:10|29779.3|29688.3|29779.2|29688.2|29780|29689|29778.9|29687.9|26
1654406540000|2022-06-05 05:22:20|29779.4|29688.4|29780.6|29689.6|29780.7|29689.7|29779.1|29688.1|23
1654406550000|2022-06-05 05:22:30|29781.1|29690.1|29782.5|29691.5|29782.7|29691.7|29780.8|29689.8|22
1654406560000|2022-06-05 05:22:40|29782.1|29691.1|29781.8|29690.8|29783|29692|29781.8|29690.8|20
1654406570000|2022-06-05 05:22:50|29781.9|29690.9|29782.2|29691.2|29783.1|29692.1|29781.9|29690.9|9
1654406580000|2022-06-05 05:23:00|29782.6|29691.6|29785.1|29694.1|29785.7|29694.7|29782.6|29691.6|17
1654406590000|2022-06-05 05:23:10|29784.9|29693.9|29796|29705|29796|29705|29784.9|29693.9|21
1654406600000|2022-06-05 05:23:20|29796.2|29705.2|29795.1|29704.1|29796.3|29705.3|29795.1|29704.1|31
1654406610000|2022-06-05 05:23:30|29795.5|29704.5|29796.1|29705.1|29796.8|29705.8|29795|29704|17
1654406620000|2022-06-05 05:23:40|29796.4|29705.4|29809.2|29718.2|29810|29719|29796.4|29705.4|28
1654406630000|2022-06-05 05:23:50|29809.4|29718.4|29809.5|29718.5|29810.2|29719.2|29809.2|29718.2|24
1654406640000|2022-06-05 05:24:00|29809.4|29718.4|29805.6|29714.6|29810.1|29719.1|29805.5|29714.5|14
1654406650000|2022-06-05 05:24:10|29805.7|29714.7|29806.9|29715.9|29806.9|29715.9|29805.6|29714.6|18
1654406660000|2022-06-05 05:24:20|29807.1|29716.1|29807.3|29716.3|29808|29717|29806.5|29715.5|20
1654406670000|2022-06-05 05:24:30|29807.2|29716.2|29807.4|29716.4|29807.4|29716.4|29806.7|29715.7|16
1654406680000|2022-06-05 05:24:40|29807.3|29716.3|29808.6|29717.6|29808.9|29717.9|29807.2|29716.2|18
1654406690000|2022-06-05 05:24:50|29808.5|29717.5|29807.6|29716.6|29808.5|29717.5|29807.6|29716.6|12
1654406700000|2022-06-05 05:25:00|29807.5|29716.5|29807.6|29716.6|29809.2|29718.2|29806.9|29715.9|17
1654406710000|2022-06-05 05:25:10|29807.9|29716.9|29808.6|29717.6|29808.6|29717.6|29807.2|29716.2|21
1654406720000|2022-06-05 05:25:20|29809.1|29718.1|29808.9|29717.9|29809.3|29718.3|29808.9|29717.9|13
1654406730000|2022-06-05 05:25:30|29809|29718|29806.7|29715.7|29809|29718|29806.3|29715.3|25
1654406740000|2022-06-05 05:25:40|29806.9|29715.9|29808.2|29717.2|29808.6|29717.6|29806.8|29715.8|19
1654406750000|2022-06-05 05:25:50|29808.3|29717.3|29807.5|29716.5|29808.3|29717.3|29806.9|29715.9|22
1654406760000|2022-06-05 05:26:00|29807.6|29716.6|29809.4|29718.4|29809.4|29718.4|29807.6|29716.6|16
1654406770000|2022-06-05 05:26:10|29808.5|29717.5|29809.3|29718.3|29809.7|29718.7|29808.5|29717.5|12
1654406780000|2022-06-05 05:26:20|29809.5|29718.5|29809.1|29718.1|29809.8|29718.8|29808.9|29717.9|16
1654406790000|2022-06-05 05:26:30|29809.2|29718.2|29806.8|29715.8|29809.3|29718.3|29806.5|29715.5|24
1654406800000|2022-06-05 05:26:40|29806.9|29715.9|29808.5|29717.5|29808.5|29717.5|29806.5|29715.5|27
1654406810000|2022-06-05 05:26:50|29808.4|29717.4|29808.6|29717.6|29809|29718|29807.8|29716.8|17
1654406820000|2022-06-05 05:27:00|29808.5|29717.5|29808.8|29717.8|29808.8|29717.8|29808.4|29717.4|22
1654406830000|2022-06-05 05:27:10|29808.7|29717.7|29808.3|29717.3|29808.9|29717.9|29808.3|29717.3|6
1654406840000|2022-06-05 05:27:20|29808.4|29717.4|29808.7|29717.7|29808.8|29717.8|29808.2|29717.2|9
1654406850000|2022-06-05 05:27:30|29808.8|29717.8|29808.7|29717.7|29808.9|29717.9|29808.7|29717.7|4
1654406860000|2022-06-05 05:27:40|29808.8|29717.8|29808.7|29717.7|29809|29718|29808.5|29717.5|11
1654406870000|2022-06-05 05:27:50|29808.9|29717.9|29815.5|29724.5|29815.5|29724.5|29808.7|29717.7|17
1654406880000|2022-06-05 05:28:00|29816.1|29725.1|29827.3|29736.3|29827.9|29736.9|29815.1|29724.1|30
1654406890000|2022-06-05 05:28:10|29827.5|29736.5|29826|29735|29827.6|29736.6|29826|29735|12
1654406900000|2022-06-05 05:28:20|29825.9|29734.9|29827.5|29736.5|29827.5|29736.5|29825.2|29734.2|20
1654406910000|2022-06-05 05:28:30|29827.2|29736.2|29826.9|29735.9|29828.1|29737.1|29824.8|29733.8|30
1654406920000|2022-06-05 05:28:40|29826.5|29735.5|29827.8|29736.8|29828|29737|29826.2|29735.2|27
1654406930000|2022-06-05 05:28:50|29827.7|29736.7|29827.8|29736.8|29828|29737|29827.6|29736.6|12
1654406940000|2022-06-05 05:29:00|29827.6|29736.6|29826.8|29735.8|29827.7|29736.7|29826.6|29735.6|20
1654406950000|2022-06-05 05:29:10|29827.2|29736.2|29827.3|29736.3|29828.1|29737.1|29827.2|29736.2|17
1654406960000|2022-06-05 05:29:20|29827.2|29736.2|29828.1|29737.1|29828.3|29737.3|29827.2|29736.2|15
1654406970000|2022-06-05 05:29:30|29827.9|29736.9|29829.2|29738.2|29829.4|29738.4|29827.8|29736.8|17
1654406980000|2022-06-05 05:29:40|29829|29738|29829.5|29738.5|29829.5|29738.5|29827.8|29736.8|23
1654406990000|2022-06-05 05:29:50|29829.2|29738.2|29830.3|29739.3|29830.6|29739.6|29828.9|29737.9|18
1654407000000|2022-06-05 05:30:00|29830.1|29739.1|29830.8|29739.8|29831.3|29740.3|29830|29739|14
1654407010000|2022-06-05 05:30:10|29830.9|29739.9|29834.4|29743.4|29834.4|29743.4|29830.7|29739.7|17
1654407020000|2022-06-05 05:30:20|29834.5|29743.5|29836.4|29745.4|29836.8|29745.8|29834.2|29743.2|20
1654407030000|2022-06-05 05:30:30|29836.5|29745.5|29837|29746|29837.1|29746.1|29835.8|29744.8|15
1654407040000|2022-06-05 05:30:40|29836.9|29745.9|29836.9|29745.9|29837.1|29746.1|29836.8|29745.8|8
1654407050000|2022-06-05 05:30:50|29837|29746|29836.8|29745.8|29837.1|29746.1|29836.6|29745.6|19
1654407060000|2022-06-05 05:31:00|29837.1|29746.1|29838.1|29747.1|29838.1|29747.1|29836.2|29745.2|15
1654407070000|2022-06-05 05:31:10|29838|29747|29826.2|29735.2|29838.2|29747.2|29823.4|29732.4|20
1654407080000|2022-06-05 05:31:20|29824.3|29733.3|29828.3|29737.3|29828.7|29737.7|29822.8|29731.8|29
1654407090000|2022-06-05 05:31:30|29828.7|29737.7|29830.6|29739.6|29831|29740|29828.2|29737.2|21
1654407100000|2022-06-05 05:31:40|29831|29740|29830.9|29739.9|29831.1|29740.1|29830.4|29739.4|18
1654407110000|2022-06-05 05:31:50|29831|29740|29837.4|29746.4|29838.6|29747.6|29830.3|29739.3|28
1654407120000|2022-06-05 05:32:00|29837|29746|29836.7|29745.7|29838.1|29747.1|29834.7|29743.7|30
1654407130000|2022-06-05 05:32:10|29835.7|29744.7|29835.9|29744.9|29836.2|29745.2|29835.7|29744.7|14
1654407140000|2022-06-05 05:32:20|29836|29745|29836.1|29745.1|29836.2|29745.2|29835.9|29744.9|8
1654407150000|2022-06-05 05:32:30|29836.2|29745.2|29831.6|29740.6|29836.2|29745.2|29831.5|29740.5|14
1654407160000|2022-06-05 05:32:40|29832.1|29741.1|29832.7|29741.7|29832.7|29741.7|29831.6|29740.6|15
1654407170000|2022-06-05 05:32:50|29832.1|29741.1|29832.7|29741.7|29832.7|29741.7|29832|29741|11
1654407180000|2022-06-05 05:33:00|29832.4|29741.4|29832|29741|29832.8|29741.8|29831.7|29740.7|19
1654407190000|2022-06-05 05:33:10|29831.7|29740.7|29830.2|29739.2|29832.4|29741.4|29829.6|29738.6|10
1654407200000|2022-06-05 05:33:20|29830|29739|29823.4|29732.4|29830.1|29739.1|29823.4|29732.4|22
1654407210000|2022-06-05 05:33:30|29823.5|29732.5|29822.7|29731.7|29823.5|29732.5|29822.7|29731.7|7
1654407220000|2022-06-05 05:33:40|29822.8|29731.8|29822.8|29731.8|29823.9|29732.9|29822.5|29731.5|15
1654407230000|2022-06-05 05:33:50|29823.1|29732.1|29823.6|29732.6|29823.7|29732.7|29823.1|29732.1|9
1654407240000|2022-06-05 05:34:00|29823.7|29732.7|29828.2|29737.2|29829.9|29738.9|29823|29732|23
1654407250000|2022-06-05 05:34:10|29827.9|29736.9|29826.6|29735.6|29829|29738|29826.6|29735.6|19
1654407260000|2022-06-05 05:34:20|29826.5|29735.5|29827.1|29736.1|29827.5|29736.5|29826.4|29735.4|20
1654407270000|2022-06-05 05:34:30|29827.2|29736.2|29826.4|29735.4|29827.2|29736.2|29826.3|29735.3|10
1654407280000|2022-06-05 05:34:40|29826.1|29735.1|29827.1|29736.1|29827.3|29736.3|29826|29735|19
1654407290000|2022-06-05 05:34:50|29826.8|29735.8|29827|29736|29827.8|29736.8|29826.6|29735.6|14
1654407300000|2022-06-05 05:35:00|29826.9|29735.9|29826.9|29735.9|29827.5|29736.5|29826.1|29735.1|15
1654407310000|2022-06-05 05:35:10|29826.8|29735.8|29830|29739|29830.5|29739.5|29826.6|29735.6|18
1654407320000|2022-06-05 05:35:20|29829.7|29738.7|29829.3|29738.3|29831.2|29740.2|29828.8|29737.8|24
1654407330000|2022-06-05 05:35:30|29829.4|29738.4|29829.3|29738.3|29829.8|29738.8|29829.1|29738.1|16
1654407340000|2022-06-05 05:35:40|29829.4|29738.4|29829.1|29738.1|29829.4|29738.4|29828.6|29737.6|15
1654407350000|2022-06-05 05:35:50|29828.9|29737.9|29828.9|29737.9|29829.6|29738.6|29828.5|29737.5|18
1654407360000|2022-06-05 05:36:00|29828.6|29737.6|29828.8|29737.8|29828.9|29737.9|29828|29737|22
1654407370000|2022-06-05 05:36:10|29828.9|29737.9|29828.4|29737.4|29829.7|29738.7|29828.2|29737.2|23
1654407380000|2022-06-05 05:36:20|29828.3|29737.3|29827.5|29736.5|29828.3|29737.3|29827.2|29736.2|11
1654407390000|2022-06-05 05:36:30|29828.1|29737.1|29827.3|29736.3|29829.2|29738.2|29827.3|29736.3|18
1654407400000|2022-06-05 05:36:40|29827.2|29736.2|29828.6|29737.6|29828.8|29737.8|29827.2|29736.2|17
1654407410000|2022-06-05 05:36:50|29828.5|29737.5|29828.9|29737.9|29829.2|29738.2|29828|29737|16
1654407420000|2022-06-05 05:37:00|29828.6|29737.6|29828|29737|29829.1|29738.1|29827.8|29736.8|12
1654407430000|2022-06-05 05:37:10|29828.1|29737.1|29827.8|29736.8|29828.1|29737.1|29827.4|29736.4|12
1654407440000|2022-06-05 05:37:20|29828|29737|29827.8|29736.8|29828.6|29737.6|29827.5|29736.5|20
1654407450000|2022-06-05 05:37:30|29828.2|29737.2|29827.7|29736.7|29828.3|29737.3|29827.7|29736.7|9
1654407460000|2022-06-05 05:37:40|29827.5|29736.5|29827.4|29736.4|29829.1|29738.1|29826.9|29735.9|19
1654407470000|2022-06-05 05:37:50|29827.5|29736.5|29825.9|29734.9|29828.1|29737.1|29825.7|29734.7|29
1654407480000|2022-06-05 05:38:00|29825.7|29734.7|29825.6|29734.6|29825.9|29734.9|29825|29734|19
1654407490000|2022-06-05 05:38:10|29825.7|29734.7|29825.4|29734.4|29825.7|29734.7|29824.7|29733.7|20
1654407500000|2022-06-05 05:38:20|29825.8|29734.8|29824.9|29733.9|29825.8|29734.8|29824.8|29733.8|15
1654407510000|2022-06-05 05:38:30|29825|29734|29825.4|29734.4|29826.2|29735.2|29825|29734|25
1654407520000|2022-06-05 05:38:40|29825.5|29734.5|29825|29734|29826.1|29735.1|29824.8|29733.8|19
1654407530000|2022-06-05 05:38:50|29824.9|29733.9|29826.1|29735.1|29826.3|29735.3|29824.7|29733.7|22
1654407540000|2022-06-05 05:39:00|29826.2|29735.2|29828.6|29737.6|29829.5|29738.5|29826.2|29735.2|24
1654407550000|2022-06-05 05:39:10|29828.7|29737.7|29828.6|29737.6|29829.3|29738.3|29827.9|29736.9|24
1654407560000|2022-06-05 05:39:20|29828.5|29737.5|29828.3|29737.3|29829.5|29738.5|29827.9|29736.9|25
1654407570000|2022-06-05 05:39:30|29828.1|29737.1|29825.7|29734.7|29828.3|29737.3|29825.7|29734.7|8
1654407580000|2022-06-05 05:39:40|29825.5|29734.5|29825.5|29734.5|29825.7|29734.7|29825|29734|11
1654407590000|2022-06-05 05:39:50|29825.4|29734.4|29824.9|29733.9|29825.9|29734.9|29824.9|29733.9|14
1654407600000|2022-06-05 05:40:00|29825|29734|29822.7|29731.7|29825|29734|29821.9|29730.9|13
1654407610000|2022-06-05 05:40:10|29823.3|29732.3|29823.7|29732.7|29824|29733|29823.1|29732.1|18
1654407620000|2022-06-05 05:40:20|29824.1|29733.1|29822.9|29731.9|29824.1|29733.1|29821.9|29730.9|15
1654407630000|2022-06-05 05:40:30|29823|29732|29823.3|29732.3|29823.6|29732.6|29822.6|29731.6|15
1654407640000|2022-06-05 05:40:40|29823.2|29732.2|29822|29731|29823.2|29732.2|29822|29731|17
1654407650000|2022-06-05 05:40:50|29821.8|29730.8|29822.6|29731.6|29822.7|29731.7|29821.7|29730.7|14
1654407660000|2022-06-05 05:41:00|29822.9|29731.9|29822.3|29731.3|29822.9|29731.9|29821.3|29730.3|17
1654407670000|2022-06-05 05:41:10|29822.6|29731.6|29822.2|29731.2|29822.9|29731.9|29821.7|29730.7|12
1654407680000|2022-06-05 05:41:20|29821.9|29730.9|29820|29729|29822.6|29731.6|29820|29729|19
1654407690000|2022-06-05 05:41:30|29817.6|29726.6|29817.2|29726.2|29817.6|29726.6|29816.1|29725.1|21
1654407700000|2022-06-05 05:41:40|29816.9|29725.9|29817|29726|29817.7|29726.7|29816.5|29725.5|17
1654407710000|2022-06-05 05:41:50|29816.8|29725.8|29816.4|29725.4|29816.8|29725.8|29816.1|29725.1|17
1654407720000|2022-06-05 05:42:00|29816.5|29725.5|29817.3|29726.3|29817.5|29726.5|29816.5|29725.5|13
1654407730000|2022-06-05 05:42:10|29817.2|29726.2|29815.4|29724.4|29818.6|29727.6|29815.2|29724.2|24
1654407740000|2022-06-05 05:42:20|29814.3|29723.3|29812.5|29721.5|29815|29724|29812.5|29721.5|16
1654407750000|2022-06-05 05:42:30|29812|29721|29816.3|29725.3|29818|29727|29812|29721|29
1654407760000|2022-06-05 05:42:40|29816.1|29725.1|29815.4|29724.4|29816.1|29725.1|29815.4|29724.4|18
1654407770000|2022-06-05 05:42:50|29815.5|29724.5|29815.7|29724.7|29816.5|29725.5|29815.3|29724.3|16
1654407780000|2022-06-05 05:43:00|29816.1|29725.1|29815.5|29724.5|29816.4|29725.4|29815.1|29724.1|17
1654407790000|2022-06-05 05:43:10|29816.5|29725.5|29816.3|29725.3|29816.5|29725.5|29815.9|29724.9|11
1654407800000|2022-06-05 05:43:20|29816.7|29725.7|29819.9|29728.9|29821.8|29730.8|29816.7|29725.7|14
1654407810000|2022-06-05 05:43:30|29820.6|29729.6|29824.6|29733.6|29824.9|29733.9|29820.2|29729.2|11
1654407820000|2022-06-05 05:43:40|29824.8|29733.8|29824.9|29733.9|29825|29734|29824.6|29733.6|6
1654407830000|2022-06-05 05:43:50|29824.6|29733.6|29824.8|29733.8|29825.1|29734.1|29824.2|29733.2|8
1654407840000|2022-06-05 05:44:00|29824.9|29733.9|29826.7|29735.7|29827.2|29736.2|29823.4|29732.4|22
1654407850000|2022-06-05 05:44:10|29826.4|29735.4|29826.5|29735.5|29826.6|29735.6|29826.3|29735.3|9
1654407860000|2022-06-05 05:44:20|29827|29736|29826.1|29735.1|29827|29736|29825.6|29734.6|9
1654407870000|2022-06-05 05:44:30|29823.2|29732.2|29820.9|29729.9|29823.2|29732.2|29820.7|29729.7|16
1654407880000|2022-06-05 05:44:40|29821.2|29730.2|29820.7|29729.7|29821.2|29730.2|29820.7|29729.7|3
1654407890000|2022-06-05 05:44:50|29820|29729|29821.5|29730.5|29821.5|29730.5|29820|29729|19
1654407900000|2022-06-05 05:45:00|29821|29730|29820.5|29729.5|29821.7|29730.7|29820.5|29729.5|14
1654407910000|2022-06-05 05:45:10|29821.2|29730.2|29823|29732|29823.4|29732.4|29821.2|29730.2|19
1654407920000|2022-06-05 05:45:20|29822.8|29731.8|29823.1|29732.1|29823.8|29732.8|29822.8|29731.8|12
1654407930000|2022-06-05 05:45:30|29823.2|29732.2|29823.2|29732.2|29823.3|29732.3|29823|29732|13
1654407940000|2022-06-05 05:45:40|29823.1|29732.1|29823.8|29732.8|29823.8|29732.8|29823|29732|14
1654407950000|2022-06-05 05:45:50|29823.9|29732.9|29823.5|29732.5|29824|29733|29823.5|29732.5|15
1654407960000|2022-06-05 05:46:00|29823.6|29732.6|29823.6|29732.6|29823.9|29732.9|29823.1|29732.1|17
1654407970000|2022-06-05 05:46:10|29823.8|29732.8|29824|29733|29824.1|29733.1|29823.8|29732.8|10
1654407980000|2022-06-05 05:46:20|29823.9|29732.9|29824.5|29733.5|29824.6|29733.6|29823.7|29732.7|15
1654407990000|2022-06-05 05:46:30|29824.6|29733.6|29824.8|29733.8|29824.8|29733.8|29824.4|29733.4|6
1654408000000|2022-06-05 05:46:40|29825|29734|29830.4|29739.4|29830.4|29739.4|29824.9|29733.9|27
1654408010000|2022-06-05 05:46:50|29830.6|29739.6|29831|29740|29831.2|29740.2|29830.6|29739.6|18
1654408020000|2022-06-05 05:47:00|29831.1|29740.1|29835.5|29744.5|29836.6|29745.6|29831.1|29740.1|20
1654408030000|2022-06-05 05:47:10|29835.8|29744.8|29842.7|29751.7|29842.8|29751.8|29835.6|29744.6|23
1654408040000|2022-06-05 05:47:20|29842.9|29751.9|29843.8|29752.8|29843.9|29752.9|29842.8|29751.8|14
1654408050000|2022-06-05 05:47:30|29843.3|29752.3|29843|29752|29843.7|29752.7|29843|29752|10
1654408060000|2022-06-05 05:47:40|29842.6|29751.6|29842.3|29751.3|29842.6|29751.6|29841.9|29750.9|15
1654408070000|2022-06-05 05:47:50|29842.4|29751.4|29841.1|29750.1|29842.4|29751.4|29841.1|29750.1|14
1654408080000|2022-06-05 05:48:00|29841.9|29750.9|29843.1|29752.1|29843.5|29752.5|29841|29750|24
1654408090000|2022-06-05 05:48:10|29843.3|29752.3|29840.4|29749.4|29843.6|29752.6|29840.4|29749.4|19
1654408100000|2022-06-05 05:48:20|29840.3|29749.3|29838.9|29747.9|29840.3|29749.3|29838.8|29747.8|18
1654408110000|2022-06-05 05:48:30|29839|29748|29841.1|29750.1|29841.2|29750.2|29839|29748|22
1654408120000|2022-06-05 05:48:40|29841.4|29750.4|29840.4|29749.4|29841.4|29750.4|29840.3|29749.3|28
1654408130000|2022-06-05 05:48:50|29840.5|29749.5|29840.9|29749.9|29841.1|29750.1|29840.3|29749.3|12
1654408140000|2022-06-05 05:49:00|29841|29750|29842.1|29751.1|29842.2|29751.2|29840.9|29749.9|23
1654408150000|2022-06-05 05:49:10|29841.7|29750.7|29843.2|29752.2|29843.6|29752.6|29841.7|29750.7|24
1654408160000|2022-06-05 05:49:20|29842.3|29751.3|29843.8|29752.8|29844.2|29753.2|29841.7|29750.7|24
1654408170000|2022-06-05 05:49:30|29843.2|29752.2|29842.9|29751.9|29843.8|29752.8|29842.5|29751.5|26
1654408180000|2022-06-05 05:49:40|29843|29752|29841.3|29750.3|29843|29752|29841.1|29750.1|27
1654408190000|2022-06-05 05:49:50|29841.4|29750.4|29838|29747|29842.7|29751.7|29838|29747|17
1654408200000|2022-06-05 05:50:00|29837.8|29746.8|29837.8|29746.8|29838.2|29747.2|29837.3|29746.3|11
1654408210000|2022-06-05 05:50:10|29837.6|29746.6|29830.3|29739.3|29837.6|29746.6|29829.9|29738.9|21
1654408220000|2022-06-05 05:50:20|29830.5|29739.5|29834.4|29743.4|29836.3|29745.3|29830.5|29739.5|21
1654408230000|2022-06-05 05:50:30|29834.5|29743.5|29833.2|29742.2|29834.5|29743.5|29832.6|29741.6|23
1654408240000|2022-06-05 05:50:40|29833.7|29742.7|29833.8|29742.8|29835|29744|29833.2|29742.2|22
1654408250000|2022-06-05 05:50:50|29834.8|29743.8|29835|29744|29835.1|29744.1|29833.4|29742.4|24
1654408260000|2022-06-05 05:51:00|29835.5|29744.5|29837.1|29746.1|29837.2|29746.2|29835.3|29744.3|21
1654408270000|2022-06-05 05:51:10|29837.2|29746.2|29834.9|29743.9|29837.2|29746.2|29834.7|29743.7|23
1654408280000|2022-06-05 05:51:20|29834.8|29743.8|29837|29746|29837.5|29746.5|29834.8|29743.8|25
1654408290000|2022-06-05 05:51:30|29836.6|29745.6|29834.1|29743.1|29837.3|29746.3|29834.1|29743.1|23
1654408300000|2022-06-05 05:51:40|29834.2|29743.2|29828.2|29737.2|29834.3|29743.3|29828.2|29737.2|21
1654408310000|2022-06-05 05:51:50|29828.4|29737.4|29828.5|29737.5|29829.1|29738.1|29828.4|29737.4|8
1654408320000|2022-06-05 05:52:00|29828.6|29737.6|29828.9|29737.9|29828.9|29737.9|29828.6|29737.6|6
1654408330000|2022-06-05 05:52:10|29828.7|29737.7|29826.1|29735.1|29829|29738|29826.1|29735.1|14
1654408340000|2022-06-05 05:52:20|29826.3|29735.3|29820.6|29729.6|29826.7|29735.7|29820.4|29729.4|29
1654408350000|2022-06-05 05:52:30|29820.7|29729.7|29820.3|29729.3|29822.6|29731.6|29819.6|29728.6|22
1654408360000|2022-06-05 05:52:40|29821|29730|29822.8|29731.8|29823|29732|29819.7|29728.7|27
1654408370000|2022-06-05 05:52:50|29822.9|29731.9|29822.9|29731.9|29824.4|29733.4|29822.9|29731.9|17
1654408380000|2022-06-05 05:53:00|29823|29732|29823.6|29732.6|29823.8|29732.8|29823|29732|18
1654408390000|2022-06-05 05:53:10|29823.5|29732.5|29823.3|29732.3|29823.8|29732.8|29823|29732|18
1654408400000|2022-06-05 05:53:20|29823.4|29732.4|29823.1|29732.1|29823.7|29732.7|29823.1|29732.1|14
1654408410000|2022-06-05 05:53:30|29822.8|29731.8|29823.6|29732.6|29823.7|29732.7|29822.5|29731.5|26
1654408420000|2022-06-05 05:53:40|29823.7|29732.7|29822|29731|29823.7|29732.7|29822|29731|14
1654408430000|2022-06-05 05:53:50|29822.1|29731.1|29823.2|29732.2|29823.7|29732.7|29822|29731|14
1654408440000|2022-06-05 05:54:00|29823.3|29732.3|29823|29732|29823.3|29732.3|29822.3|29731.3|16
1654408450000|2022-06-05 05:54:10|29823.1|29732.1|29823.7|29732.7|29824.2|29733.2|29822.7|29731.7|16
1654408460000|2022-06-05 05:54:20|29823.9|29732.9|29823.6|29732.6|29824.2|29733.2|29823.6|29732.6|9
1654408470000|2022-06-05 05:54:30|29823.5|29732.5|29822.9|29731.9|29823.7|29732.7|29822.9|29731.9|18
1654408480000|2022-06-05 05:54:40|29823.1|29732.1|29824.6|29733.6|29824.7|29733.7|29822.9|29731.9|22
1654408490000|2022-06-05 05:54:50|29824.3|29733.3|29824.5|29733.5|29824.6|29733.6|29824|29733|26
1654408500000|2022-06-05 05:55:00|29824.3|29733.3|29824.5|29733.5|29824.7|29733.7|29824.2|29733.2|11
1654408510000|2022-06-05 05:55:10|29824.6|29733.6|29824.5|29733.5|29824.8|29733.8|29824.4|29733.4|6
1654408520000|2022-06-05 05:55:20|29824.6|29733.6|29824.6|29733.6|29824.8|29733.8|29824.2|29733.2|13
1654408530000|2022-06-05 05:55:30|29824.5|29733.5|29824.5|29733.5|29824.5|29733.5|29824.2|29733.2|6
1654408540000|2022-06-05 05:55:40|29824.4|29733.4|29824.7|29733.7|29824.7|29733.7|29824.2|29733.2|21
1654408550000|2022-06-05 05:55:50|29824.4|29733.4|29824.4|29733.4|29824.6|29733.6|29823.9|29732.9|14
1654408560000|2022-06-05 05:56:00|29824.2|29733.2|29824.2|29733.2|29824.4|29733.4|29824.2|29733.2|7
1654408570000|2022-06-05 05:56:10|29824.3|29733.3|29824.1|29733.1|29824.4|29733.4|29824.1|29733.1|5
1654408580000|2022-06-05 05:56:20|29824.6|29733.6|29824.4|29733.4|29824.6|29733.6|29824.3|29733.3|17
1654408590000|2022-06-05 05:56:30|29824.3|29733.3|29824.3|29733.3|29824.5|29733.5|29824.2|29733.2|13
1654408600000|2022-06-05 05:56:40|29824.5|29733.5|29824.2|29733.2|29824.5|29733.5|29823.3|29732.3|17
1654408610000|2022-06-05 05:56:50|29824.3|29733.3|29824.5|29733.5|29824.7|29733.7|29824.3|29733.3|18
1654408620000|2022-06-05 05:57:00|29824.4|29733.4|29824.4|29733.4|29824.6|29733.6|29823.7|29732.7|10
1654408630000|2022-06-05 05:57:10|29824.3|29733.3|29824.9|29733.9|29824.9|29733.9|29824.1|29733.1|11
1654408640000|2022-06-05 05:57:20|29824.8|29733.8|29826.2|29735.2|29828.2|29737.2|29824.8|29733.8|23
1654408650000|2022-06-05 05:57:30|29826.3|29735.3|29827.7|29736.7|29827.7|29736.7|29826.3|29735.3|19
1654408660000|2022-06-05 05:57:40|29829.1|29738.1|29826.7|29735.7|29829.1|29738.1|29826.1|29735.1|19
1654408670000|2022-06-05 05:57:50|29826.6|29735.6|29825.4|29734.4|29826.6|29735.6|29825.3|29734.3|7
1654408680000|2022-06-05 05:58:00|29826.6|29735.6|29826.2|29735.2|29826.6|29735.6|29825.9|29734.9|13
1654408690000|2022-06-05 05:58:10|29825.4|29734.4|29814.6|29723.6|29825.4|29734.4|29813.6|29722.6|23
1654408700000|2022-06-05 05:58:20|29814.7|29723.7|29813.5|29722.5|29815.9|29724.9|29812.7|29721.7|25
1654408710000|2022-06-05 05:58:30|29813.2|29722.2|29813.2|29722.2|29815|29724|29812.9|29721.9|18
1654408720000|2022-06-05 05:58:40|29813.4|29722.4|29812.9|29721.9|29815.2|29724.2|29812.8|29721.8|21
1654408730000|2022-06-05 05:58:50|29813|29722|29813.3|29722.3|29813.3|29722.3|29813|29722|15
1654408740000|2022-06-05 05:59:00|29813.1|29722.1|29813.6|29722.6|29815.2|29724.2|29813.1|29722.1|20
1654408750000|2022-06-05 05:59:10|29814|29723|29814.2|29723.2|29814.7|29723.7|29812.7|29721.7|23
1654408760000|2022-06-05 05:59:20|29813.8|29722.8|29815.3|29724.3|29815.4|29724.4|29813.2|29722.2|24
1654408770000|2022-06-05 05:59:30|29814.9|29723.9|29812.6|29721.6|29815.3|29724.3|29812.6|29721.6|19
1654408780000|2022-06-05 05:59:40|29812.5|29721.5|29813.4|29722.4|29813.4|29722.4|29812.2|29721.2|19
1654408790000|2022-06-05 05:59:50|29813.2|29722.2|29817.8|29726.8|29819.5|29728.5|29812|29721|24
1654408800000|2022-06-05 06:00:00|29817.6|29726.6|29820.2|29729.2|29820.6|29729.6|29817.6|29726.6|22
1654408810000|2022-06-05 06:00:10|29820|29729|29820.7|29729.7|29820.9|29729.9|29819.2|29728.2|19
1654408820000|2022-06-05 06:00:20|29820.2|29729.2|29820|29729|29820.3|29729.3|29819.2|29728.2|15
1654408830000|2022-06-05 06:00:30|29819.9|29728.9|29819.6|29728.6|29820.4|29729.4|29819|29728|24
1654408840000|2022-06-05 06:00:40|29819.8|29728.8|29820.4|29729.4|29820.8|29729.8|29819.8|29728.8|13
1654408850000|2022-06-05 06:00:50|29820.5|29729.5|29820.2|29729.2|29820.5|29729.5|29820|29729|17
1654408860000|2022-06-05 06:01:00|29820|29729|29815.7|29724.7|29820.1|29729.1|29815.7|29724.7|24
1654408870000|2022-06-05 06:01:10|29815.3|29724.3|29815.5|29724.5|29816.2|29725.2|29814.8|29723.8|20
1654408880000|2022-06-05 06:01:20|29814.8|29723.8|29814.9|29723.9|29815.5|29724.5|29814.8|29723.8|7
1654408890000|2022-06-05 06:01:30|29815|29724|29815.4|29724.4|29815.7|29724.7|29815|29724|14
1654408900000|2022-06-05 06:01:40|29815.7|29724.7|29815.2|29724.2|29815.8|29724.8|29815|29724|19
1654408910000|2022-06-05 06:01:50|29815|29724|29814.5|29723.5|29815.2|29724.2|29814.2|29723.2|19
1654408920000|2022-06-05 06:02:00|29814.7|29723.7|29814.1|29723.1|29814.7|29723.7|29813.7|29722.7|19
1654408930000|2022-06-05 06:02:10|29813.9|29722.9|29814.6|29723.6|29815|29724|29813.7|29722.7|17
1654408940000|2022-06-05 06:02:20|29813.7|29722.7|29814.6|29723.6|29814.6|29723.6|29813.7|29722.7|18
1654408950000|2022-06-05 06:02:30|29814.4|29723.4|29814.6|29723.6|29814.6|29723.6|29814.4|29723.4|8
1654408960000|2022-06-05 06:02:40|29814.3|29723.3|29814.6|29723.6|29814.9|29723.9|29814|29723|21
1654408970000|2022-06-05 06:02:50|29814.4|29723.4|29815|29724|29815.8|29724.8|29813.8|29722.8|26
1654408980000|2022-06-05 06:03:00|29815.4|29724.4|29815.8|29724.8|29816.2|29725.2|29815.2|29724.2|20
1654408990000|2022-06-05 06:03:10|29815.9|29724.9|29815.5|29724.5|29816|29725|29814.7|29723.7|19
1654409000000|2022-06-05 06:03:20|29815.4|29724.4|29814.4|29723.4|29815.4|29724.4|29814.4|29723.4|7
1654409010000|2022-06-05 06:03:30|29814.6|29723.6|29814.2|29723.2|29814.6|29723.6|29813.9|29722.9|16
1654409020000|2022-06-05 06:03:40|29814.3|29723.3|29814.7|29723.7|29814.7|29723.7|29814.1|29723.1|11
1654409030000|2022-06-05 06:03:50|29814.5|29723.5|29814.5|29723.5|29814.7|29723.7|29814.1|29723.1|17
1654409040000|2022-06-05 06:04:00|29814.6|29723.6|29814.2|29723.2|29815.1|29724.1|29814.2|29723.2|19
1654409050000|2022-06-05 06:04:10|29814.3|29723.3|29814.1|29723.1|29815.1|29724.1|29813.7|29722.7|23
1654409060000|2022-06-05 06:04:20|29814.2|29723.2|29813.9|29722.9|29814.2|29723.2|29813.9|29722.9|8
1654409070000|2022-06-05 06:04:30|29814.1|29723.1|29814.3|29723.3|29814.6|29723.6|29813.9|29722.9|17
1654409080000|2022-06-05 06:04:40|29814.4|29723.4|29814.3|29723.3|29814.4|29723.4|29814.3|29723.3|4
1654409090000|2022-06-05 06:04:50|29814|29723|29814.7|29723.7|29814.8|29723.8|29813.9|29722.9|11
1654409100000|2022-06-05 06:05:00|29814.8|29723.8|29814.2|29723.2|29814.8|29723.8|29814.2|29723.2|16
1654409110000|2022-06-05 06:05:10|29814.5|29723.5|29814.7|29723.7|29814.7|29723.7|29814.2|29723.2|17
1654409120000|2022-06-05 06:05:20|29814.3|29723.3|29814.7|29723.7|29814.7|29723.7|29814.3|29723.3|18
1654409130000|2022-06-05 06:05:30|29814.3|29723.3|29814.3|29723.3|29814.7|29723.7|29814.3|29723.3|15
1654409140000|2022-06-05 06:05:40|29814.4|29723.4|29814.4|29723.4|29814.4|29723.4|29814.1|29723.1|7
1654409160000|2022-06-05 06:06:00|29813.8|29722.8|29814|29723|29814|29723|29813.8|29722.8|6
1654409170000|2022-06-05 06:06:10|29813.9|29722.9|29813.8|29722.8|29814|29723|29813.8|29722.8|5
1654409180000|2022-06-05 06:06:20|29813.7|29722.7|29813.7|29722.7|29813.9|29722.9|29813.6|29722.6|13
1654409190000|2022-06-05 06:06:30|29813.8|29722.8|29813|29722|29814.1|29723.1|29813|29722|7
1654409200000|2022-06-05 06:06:40|29813.1|29722.1|29813.2|29722.2|29813.3|29722.3|29813.1|29722.1|5
1654409210000|2022-06-05 06:06:50|29813.3|29722.3|29813.3|29722.3|29813.7|29722.7|29813.1|29722.1|19
1654409220000|2022-06-05 06:07:00|29813.4|29722.4|29813.8|29722.8|29813.8|29722.8|29813.3|29722.3|25
1654409230000|2022-06-05 06:07:10|29813.6|29722.6|29813.8|29722.8|29813.8|29722.8|29812.6|29721.6|29
1654409240000|2022-06-05 06:07:20|29813.9|29722.9|29814.1|29723.1|29814.1|29723.1|29812.9|29721.9|22
1654409250000|2022-06-05 06:07:30|29814.2|29723.2|29817.8|29726.8|29817.8|29726.8|29813.5|29722.5|23
1654409260000|2022-06-05 06:07:40|29817.6|29726.6|29818.1|29727.1|29818.5|29727.5|29817.5|29726.5|18
1654409270000|2022-06-05 06:07:50|29818.2|29727.2|29817.3|29726.3|29818.2|29727.2|29817.3|29726.3|17
1654409280000|2022-06-05 06:08:00|29817.8|29726.8|29817.4|29726.4|29817.9|29726.9|29817.3|29726.3|20
1654409290000|2022-06-05 06:08:10|29817.8|29726.8|29817.9|29726.9|29818|29727|29817.4|29726.4|19
1654409300000|2022-06-05 06:08:20|29816.9|29725.9|29817.9|29726.9|29817.9|29726.9|29816.9|29725.9|21
1654409310000|2022-06-05 06:08:30|29817.7|29726.7|29817.5|29726.5|29818|29727|29817.5|29726.5|9
1654409320000|2022-06-05 06:08:40|29817.3|29726.3|29817.8|29726.8|29817.9|29726.9|29817.3|29726.3|9
1654409330000|2022-06-05 06:08:50|29818|29727|29817.9|29726.9|29818|29727|29817.5|29726.5|10
1654409340000|2022-06-05 06:09:00|29817.4|29726.4|29818.2|29727.2|29818.2|29727.2|29817.3|29726.3|7
1654409350000|2022-06-05 06:09:10|29818.4|29727.4|29819.8|29728.8|29819.8|29728.8|29818.3|29727.3|12
1654409360000|2022-06-05 06:09:20|29820|29729|29819.9|29728.9|29820|29729|29819.8|29728.8|5
1654409370000|2022-06-05 06:09:30|29820|29729|29819|29728|29820.1|29729.1|29819|29728|11
1654409380000|2022-06-05 06:09:40|29819.5|29728.5|29819.5|29728.5|29820|29729|29819.2|29728.2|9
1654409390000|2022-06-05 06:09:50|29820|29729|29818.6|29727.6|29820|29729|29817.9|29726.9|9
1654409400000|2022-06-05 06:10:00|29818.9|29727.9|29819.4|29728.4|29819.9|29728.9|29818.5|29727.5|19
1654409410000|2022-06-05 06:10:10|29819.6|29728.6|29820.3|29729.3|29820.6|29729.6|29819.6|29728.6|7
1654409420000|2022-06-05 06:10:20|29819.9|29728.9|29820.4|29729.4|29820.7|29729.7|29819.9|29728.9|13
1654409430000|2022-06-05 06:10:30|29820.3|29729.3|29820.5|29729.5|29820.8|29729.8|29820.3|29729.3|15
1654409440000|2022-06-05 06:10:40|29820.6|29729.6|29820.4|29729.4|29820.6|29729.6|29820.3|29729.3|4
1654409450000|2022-06-05 06:10:50|29820|29729|29819.1|29728.1|29820|29729|29819.1|29728.1|2
1654409460000|2022-06-05 06:11:00|29819.4|29728.4|29820.6|29729.6|29820.9|29729.9|29819.4|29728.4|21
1654409470000|2022-06-05 06:11:10|29820.7|29729.7|29811.7|29720.7|29820.9|29729.9|29811.6|29720.6|12
1654409480000|2022-06-05 06:11:20|29811.4|29720.4|29809.9|29718.9|29811.7|29720.7|29809.9|29718.9|16
1654409490000|2022-06-05 06:11:30|29810.1|29719.1|29811.5|29720.5|29812.1|29721.1|29810|29719|23
1654409500000|2022-06-05 06:11:40|29811.4|29720.4|29811.6|29720.6|29811.8|29720.8|29811.1|29720.1|18
1654409510000|2022-06-05 06:11:50|29811.8|29720.8|29811|29720|29812|29721|29810.5|29719.5|23
1654409520000|2022-06-05 06:12:00|29810.5|29719.5|29811.4|29720.4|29811.5|29720.5|29810.5|29719.5|14
1654409530000|2022-06-05 06:12:10|29810.9|29719.9|29810.7|29719.7|29811.4|29720.4|29810.5|29719.5|30
1654409540000|2022-06-05 06:12:20|29810.1|29719.1|29810.4|29719.4|29810.5|29719.5|29809.5|29718.5|23
1654409550000|2022-06-05 06:12:30|29810.2|29719.2|29810.9|29719.9|29810.9|29719.9|29810.2|29719.2|16
1654409560000|2022-06-05 06:12:40|29811|29720|29810.9|29719.9|29811.2|29720.2|29810.8|29719.8|13
1654409570000|2022-06-05 06:12:50|29811|29720|29811.6|29720.6|29812.1|29721.1|29811|29720|22
1654409580000|2022-06-05 06:13:00|29811.7|29720.7|29811.1|29720.1|29811.9|29720.9|29810.7|29719.7|24
1654409590000|2022-06-05 06:13:10|29811.4|29720.4|29812.6|29721.6|29812.7|29721.7|29811.4|29720.4|29
1654409600000|2022-06-05 06:13:20|29812.7|29721.7|29812.6|29721.6|29812.7|29721.7|29812.6|29721.6|12
1654409610000|2022-06-05 06:13:30|29812.7|29721.7|29812|29721|29812.9|29721.9|29811.7|29720.7|17
1654409620000|2022-06-05 06:13:40|29812.2|29721.2|29812.9|29721.9|29812.9|29721.9|29812|29721|20
1654409630000|2022-06-05 06:13:50|29812.8|29721.8|29811.7|29720.7|29812.9|29721.9|29811.7|29720.7|13
1654409640000|2022-06-05 06:14:00|29811.8|29720.8|29811.6|29720.6|29812.2|29721.2|29811.5|29720.5|14
1654409650000|2022-06-05 06:14:10|29811.7|29720.7|29812.1|29721.1|29812.2|29721.2|29811.7|29720.7|20
1654409660000|2022-06-05 06:14:20|29811.8|29720.8|29811.9|29720.9|29812.2|29721.2|29811.2|29720.2|28
1654409670000|2022-06-05 06:14:30|29811.6|29720.6|29812|29721|29812|29721|29811.5|29720.5|15
1654409680000|2022-06-05 06:14:40|29812.1|29721.1|29812.4|29721.4|29812.7|29721.7|29811.8|29720.8|24
1654409690000|2022-06-05 06:14:50|29812.5|29721.5|29812.4|29721.4|29812.5|29721.5|29811.8|29720.8|15
1654409700000|2022-06-05 06:15:00|29813.1|29722.1|29812.9|29721.9|29815.5|29724.5|29812.8|29721.8|25
1654409710000|2022-06-05 06:15:10|29813|29722|29812.9|29721.9|29813.2|29722.2|29812.9|29721.9|21
1654409720000|2022-06-05 06:15:20|29813|29722|29813.1|29722.1|29814.5|29723.5|29812.5|29721.5|24
1654409730000|2022-06-05 06:15:30|29813.4|29722.4|29813.9|29722.9|29814.4|29723.4|29813|29722|16
1654409740000|2022-06-05 06:15:40|29814|29723|29813.3|29722.3|29814.1|29723.1|29813|29722|23
1654409750000|2022-06-05 06:15:50|29813.2|29722.2|29813.9|29722.9|29813.9|29722.9|29812.7|29721.7|21
1654409760000|2022-06-05 06:16:00|29813|29722|29813.7|29722.7|29813.9|29722.9|29812.7|29721.7|23
1654409770000|2022-06-05 06:16:10|29813.5|29722.5|29813.6|29722.6|29813.8|29722.8|29813|29722|24
1654409780000|2022-06-05 06:16:20|29813.2|29722.2|29813.4|29722.4|29814.1|29723.1|29813.2|29722.2|17
1654409790000|2022-06-05 06:16:30|29813.6|29722.6|29813.4|29722.4|29814|29723|29813.1|29722.1|25
1654409800000|2022-06-05 06:16:40|29813.7|29722.7|29813.3|29722.3|29813.7|29722.7|29813.3|29722.3|20
1654409810000|2022-06-05 06:16:50|29813.7|29722.7|29813.7|29722.7|29813.7|29722.7|29813.3|29722.3|21
1654409820000|2022-06-05 06:17:00|29813.3|29722.3|29812.6|29721.6|29813.7|29722.7|29812.6|29721.6|29
1654409830000|2022-06-05 06:17:10|29812|29721|29812.1|29721.1|29812.7|29721.7|29811.5|29720.5|22
1654409840000|2022-06-05 06:17:20|29811.9|29720.9|29811.9|29720.9|29812.6|29721.6|29811.9|29720.9|22
1654409850000|2022-06-05 06:17:30|29812.1|29721.1|29812.3|29721.3|29813.5|29722.5|29811.6|29720.6|31
1654409860000|2022-06-05 06:17:40|29812.5|29721.5|29812.5|29721.5|29812.9|29721.9|29812.3|29721.3|20
1654409870000|2022-06-05 06:17:50|29811.1|29720.1|29811.6|29720.6|29811.6|29720.6|29810.2|29719.2|18
1654409880000|2022-06-05 06:18:00|29812|29721|29812.8|29721.8|29813.1|29722.1|29811.9|29720.9|20
1654409890000|2022-06-05 06:18:10|29812.9|29721.9|29812.9|29721.9|29813.2|29722.2|29812.1|29721.1|15
1654409900000|2022-06-05 06:18:20|29813|29722|29813|29722|29813.1|29722.1|29812.6|29721.6|12
1654409910000|2022-06-05 06:18:30|29812.8|29721.8|29812.8|29721.8|29813|29722|29812.5|29721.5|7
1654409920000|2022-06-05 06:18:40|29812.9|29721.9|29812.8|29721.8|29813.5|29722.5|29812.7|29721.7|14
1654409930000|2022-06-05 06:18:50|29812.9|29721.9|29812.8|29721.8|29813.4|29722.4|29812.7|29721.7|11
1654409940000|2022-06-05 06:19:00|29813.1|29722.1|29812.7|29721.7|29813.1|29722.1|29812.5|29721.5|15
1654409950000|2022-06-05 06:19:10|29812.6|29721.6|29814.2|29723.2|29814.2|29723.2|29812.6|29721.6|18
1654409960000|2022-06-05 06:19:20|29814.1|29723.1|29814.8|29723.8|29814.9|29723.9|29814.1|29723.1|14
1654409970000|2022-06-05 06:19:30|29814.5|29723.5|29813.7|29722.7|29814.9|29723.9|29813.4|29722.4|13
1654409980000|2022-06-05 06:19:40|29813.6|29722.6|29811|29720|29813.6|29722.6|29811|29720|15
1654409990000|2022-06-05 06:19:50|29811.3|29720.3|29811.5|29720.5|29811.5|29720.5|29811.1|29720.1|16
1654410000000|2022-06-05 06:20:00|29811.4|29720.4|29803.6|29712.6|29811.4|29720.4|29803.1|29712.1|28
1654410010000|2022-06-05 06:20:10|29803.8|29712.8|29804.2|29713.2|29804.3|29713.3|29803.4|29712.4|21
1654410020000|2022-06-05 06:20:20|29803.7|29712.7|29803.8|29712.8|29804.4|29713.4|29803.2|29712.2|17
1654410030000|2022-06-05 06:20:30|29803.9|29712.9|29803.6|29712.6|29804.2|29713.2|29803.3|29712.3|10
1654410040000|2022-06-05 06:20:40|29804.1|29713.1|29803.8|29712.8|29804.4|29713.4|29803.2|29712.2|17
1654410050000|2022-06-05 06:20:50|29803.3|29712.3|29803.8|29712.8|29803.8|29712.8|29803.3|29712.3|20
1654410060000|2022-06-05 06:21:00|29803.7|29712.7|29803.1|29712.1|29804|29713|29802.8|29711.8|15
1654410070000|2022-06-05 06:21:10|29803.3|29712.3|29809.6|29718.6|29810.4|29719.4|29803.3|29712.3|19
1654410080000|2022-06-05 06:21:20|29809.7|29718.7|29809.3|29718.3|29810.4|29719.4|29808.6|29717.6|22
1654410090000|2022-06-05 06:21:30|29809.1|29718.1|29806.2|29715.2|29809.8|29718.8|29805|29714|22
1654410100000|2022-06-05 06:21:40|29806.5|29715.5|29806.1|29715.1|29806.5|29715.5|29805.6|29714.6|18
1654410110000|2022-06-05 06:21:50|29806.2|29715.2|29806.2|29715.2|29807|29716|29805.9|29714.9|22
1654410120000|2022-06-05 06:22:00|29807.5|29716.5|29807.1|29716.1|29807.6|29716.6|29806.7|29715.7|18
1654410130000|2022-06-05 06:22:10|29806.6|29715.6|29804.1|29713.1|29807.1|29716.1|29802.6|29711.6|18
1654410140000|2022-06-05 06:22:20|29804.2|29713.2|29805|29714|29805.2|29714.2|29803.8|29712.8|13
1654410150000|2022-06-05 06:22:30|29805.1|29714.1|29806|29715|29806|29715|29804|29713|13
1654410160000|2022-06-05 06:22:40|29805.7|29714.7|29799.2|29708.2|29805.9|29714.9|29799.2|29708.2|17
1654410170000|2022-06-05 06:22:50|29799|29708|29799.3|29708.3|29799.5|29708.5|29799|29708|12
1654410180000|2022-06-05 06:23:00|29799.2|29708.2|29798.4|29707.4|29799.6|29708.6|29798.4|29707.4|6
1654410190000|2022-06-05 06:23:10|29798.3|29707.3|29797.5|29706.5|29798.9|29707.9|29797.5|29706.5|10
1654410200000|2022-06-05 06:23:20|29797.7|29706.7|29797.3|29706.3|29797.7|29706.7|29797.3|29706.3|4
1654410210000|2022-06-05 06:23:30|29797.4|29706.4|29797.3|29706.3|29797.4|29706.4|29797|29706|7
1654410220000|2022-06-05 06:23:40|29797.1|29706.1|29796.6|29705.6|29797.1|29706.1|29796.6|29705.6|2
1654410230000|2022-06-05 06:23:50|29795.7|29704.7|29795.7|29704.7|29795.9|29704.9|29795.7|29704.7|5
1654410240000|2022-06-05 06:24:00|29795.8|29704.8|29796.8|29705.8|29796.8|29705.8|29795.8|29704.8|2
1654410250000|2022-06-05 06:24:10|29796.7|29705.7|29797.3|29706.3|29797.7|29706.7|29796.6|29705.6|13
1654410260000|2022-06-05 06:24:20|29797.4|29706.4|29797.2|29706.2|29797.6|29706.6|29797.1|29706.1|9
1654410270000|2022-06-05 06:24:30|29797.1|29706.1|29797.7|29706.7|29797.8|29706.8|29797.1|29706.1|17
1654410280000|2022-06-05 06:24:40|29797.8|29706.8|29797.7|29706.7|29797.8|29706.8|29797.5|29706.5|9
1654410290000|2022-06-05 06:24:50|29797.6|29706.6|29796.1|29705.1|29797.6|29706.6|29796.1|29705.1|5
1654410300000|2022-06-05 06:25:00|29796.7|29705.7|29796.2|29705.2|29797.3|29706.3|29795.8|29704.8|12
1654410310000|2022-06-05 06:25:10|29795.8|29704.8|29796.7|29705.7|29796.7|29705.7|29795.8|29704.8|7
1654410320000|2022-06-05 06:25:20|29796.5|29705.5|29793.1|29702.1|29796.7|29705.7|29792.3|29701.3|15
1654410330000|2022-06-05 06:25:30|29793.2|29702.2|29792.9|29701.9|29793.4|29702.4|29792.9|29701.9|4
1654410340000|2022-06-05 06:25:40|29792.8|29701.8|29794.2|29703.2|29794.6|29703.6|29792.8|29701.8|10
1654410350000|2022-06-05 06:25:50|29794.3|29703.3|29792.2|29701.2|29794.6|29703.6|29792.2|29701.2|7
1654410360000|2022-06-05 06:26:00|29793.3|29702.3|29797|29706|29797|29706|29792.6|29701.6|15
1654410370000|2022-06-05 06:26:10|29796.8|29705.8|29794.3|29703.3|29796.9|29705.9|29793.6|29702.6|24
1654410380000|2022-06-05 06:26:20|29794.4|29703.4|29796.6|29705.6|29797.7|29706.7|29794.3|29703.3|25
1654410390000|2022-06-05 06:26:30|29796.7|29705.7|29798.8|29707.8|29799.2|29708.2|29796.5|29705.5|20
1654410400000|2022-06-05 06:26:40|29798.7|29707.7|29797.2|29706.2|29798.7|29707.7|29796.4|29705.4|22
1654410410000|2022-06-05 06:26:50|29797.1|29706.1|29797.2|29706.2|29797.7|29706.7|29796.8|29705.8|22
1654410420000|2022-06-05 06:27:00|29797.6|29706.6|29798.9|29707.9|29799.3|29708.3|29797.1|29706.1|21
1654410430000|2022-06-05 06:27:10|29799.3|29708.3|29798.9|29707.9|29799.6|29708.6|29798.5|29707.5|21
1654410440000|2022-06-05 06:27:20|29799|29708|29798.8|29707.8|29799.1|29708.1|29798.8|29707.8|9
1654410450000|2022-06-05 06:27:30|29798.9|29707.9|29799.2|29708.2|29799.4|29708.4|29798.5|29707.5|17
1654410460000|2022-06-05 06:27:40|29799.1|29708.1|29799.2|29708.2|29799.3|29708.3|29798.3|29707.3|14
1654410470000|2022-06-05 06:27:50|29799.1|29708.1|29798.8|29707.8|29799.6|29708.6|29798.8|29707.8|21
1654410480000|2022-06-05 06:28:00|29799|29708|29798.2|29707.2|29799.6|29708.6|29797.7|29706.7|27
1654410490000|2022-06-05 06:28:10|29798.3|29707.3|29798.9|29707.9|29799.5|29708.5|29798.2|29707.2|21
1654410500000|2022-06-05 06:28:20|29798.1|29707.1|29799.3|29708.3|29799.3|29708.3|29798|29707|19
1654410510000|2022-06-05 06:28:30|29799|29708|29799.1|29708.1|29799.2|29708.2|29797.4|29706.4|21
1654410520000|2022-06-05 06:28:40|29799.3|29708.3|29799.9|29708.9|29799.9|29708.9|29799.1|29708.1|13
1654410530000|2022-06-05 06:28:50|29799.7|29708.7|29799.7|29708.7|29799.7|29708.7|29798.9|29707.9|21
1654410540000|2022-06-05 06:29:00|29799.6|29708.6|29800.1|29709.1|29800.2|29709.2|29799.6|29708.6|16
1654410550000|2022-06-05 06:29:10|29800|29709|29800|29709|29800.2|29709.2|29800|29709|8
1654410560000|2022-06-05 06:29:20|29799.1|29708.1|29799.3|29708.3|29799.8|29708.8|29798.9|29707.9|15
1654410570000|2022-06-05 06:29:30|29799.2|29708.2|29799|29708|29799.4|29708.4|29799|29708|5
1654410580000|2022-06-05 06:29:40|29799.2|29708.2|29799.3|29708.3|29799.9|29708.9|29799|29708|14
1654410590000|2022-06-05 06:29:50|29799.1|29708.1|29796.9|29705.9|29799.1|29708.1|29795.8|29704.8|11
1654410600000|2022-06-05 06:30:00|29796.8|29705.8|29791.4|29700.4|29796.8|29705.8|29790.9|29699.9|17
1654410610000|2022-06-05 06:30:10|29791.5|29700.5|29792.6|29701.6|29792.6|29701.6|29791.4|29700.4|7
1654410620000|2022-06-05 06:30:20|29792.8|29701.8|29792.4|29701.4|29797.9|29706.9|29792.4|29701.4|33
1654410630000|2022-06-05 06:30:30|29792.5|29701.5|29793.7|29702.7|29794.1|29703.1|29792.5|29701.5|20
1654410640000|2022-06-05 06:30:40|29793|29702|29793.5|29702.5|29793.9|29702.9|29793|29702|21
1654410650000|2022-06-05 06:30:50|29793.3|29702.3|29795|29704|29795.1|29704.1|29793.1|29702.1|22
1654410660000|2022-06-05 06:31:00|29795.6|29704.6|29795.1|29704.1|29795.6|29704.6|29793.7|29702.7|21
1654410670000|2022-06-05 06:31:10|29795.3|29704.3|29794.4|29703.4|29795.4|29704.4|29794.4|29703.4|26
1654410680000|2022-06-05 06:31:20|29794.6|29703.6|29794.9|29703.9|29795.9|29704.9|29794.6|29703.6|15
1654410690000|2022-06-05 06:31:30|29794.8|29703.8|29796|29705|29796|29705|29794.4|29703.4|17
1654410700000|2022-06-05 06:31:40|29795.9|29704.9|29792.9|29701.9|29796.3|29705.3|29792.9|29701.9|19
1654410710000|2022-06-05 06:31:50|29792.8|29701.8|29789.5|29698.5|29794.2|29703.2|29788.7|29697.7|22
1654410720000|2022-06-05 06:32:00|29789.6|29698.6|29790.5|29699.5|29790.5|29699.5|29789.6|29698.6|21
1654410730000|2022-06-05 06:32:10|29790.6|29699.6|29793.1|29702.1|29793.2|29702.2|29789.9|29698.9|22
1654410740000|2022-06-05 06:32:20|29792.9|29701.9|29791.8|29700.8|29793.1|29702.1|29791.8|29700.8|20
1654410750000|2022-06-05 06:32:30|29792.2|29701.2|29792.6|29701.6|29793.1|29702.1|29792|29701|26
1654410760000|2022-06-05 06:32:40|29792.3|29701.3|29793.1|29702.1|29793.1|29702.1|29792.3|29701.3|17
1654410770000|2022-06-05 06:32:50|29793.2|29702.2|29794.1|29703.1|29794.1|29703.1|29793|29702|19
1654410780000|2022-06-05 06:33:00|29795.1|29704.1|29794.1|29703.1|29795.1|29704.1|29794.1|29703.1|22
1654410790000|2022-06-05 06:33:10|29794|29703|29790|29699|29794.2|29703.2|29790|29699|21
1654410800000|2022-06-05 06:33:20|29789.8|29698.8|29791.5|29700.5|29792.5|29701.5|29789.8|29698.8|23
1654410810000|2022-06-05 06:33:30|29791.9|29700.9|29791.8|29700.8|29792|29701|29791.4|29700.4|17
1654410820000|2022-06-05 06:33:40|29791.9|29700.9|29791.5|29700.5|29792.4|29701.4|29791.5|29700.5|25
1654410830000|2022-06-05 06:33:50|29791.8|29700.8|29791.8|29700.8|29792.9|29701.9|29791.5|29700.5|27
1654410840000|2022-06-05 06:34:00|29792.4|29701.4|29791.9|29700.9|29793|29702|29791.1|29700.1|22
1654410850000|2022-06-05 06:34:10|29792|29701|29792.5|29701.5|29792.6|29701.6|29791.8|29700.8|13
1654410860000|2022-06-05 06:34:20|29792.3|29701.3|29792.5|29701.5|29792.5|29701.5|29792.3|29701.3|2
1654410870000|2022-06-05 06:34:30|29792.1|29701.1|29790.3|29699.3|29792.5|29701.5|29790.2|29699.2|9
1654410880000|2022-06-05 06:34:40|29790.2|29699.2|29790.2|29699.2|29790.3|29699.3|29789.7|29698.7|10
1654410890000|2022-06-05 06:34:50|29789.8|29698.8|29790|29699|29790.2|29699.2|29789.4|29698.4|9
1654410900000|2022-06-05 06:35:00|29789.5|29698.5|29789|29698|29789.6|29698.6|29788.9|29697.9|15
1654410910000|2022-06-05 06:35:10|29788.9|29697.9|29790.5|29699.5|29790.7|29699.7|29788.9|29697.9|12
1654410920000|2022-06-05 06:35:20|29790.6|29699.6|29790.9|29699.9|29790.9|29699.9|29790.5|29699.5|18
1654410930000|2022-06-05 06:35:30|29791|29700|29790.8|29699.8|29791|29700|29790.7|29699.7|21
1654410940000|2022-06-05 06:35:40|29790.9|29699.9|29790.7|29699.7|29791|29700|29790.7|29699.7|15
1654410950000|2022-06-05 06:35:50|29790.8|29699.8|29790.8|29699.8|29790.9|29699.9|29790.7|29699.7|8
1654410960000|2022-06-05 06:36:00|29790.7|29699.7|29792.2|29701.2|29792.9|29701.9|29790.7|29699.7|12
1654410970000|2022-06-05 06:36:10|29792.4|29701.4|29792.3|29701.3|29792.6|29701.6|29791.5|29700.5|13
1654410980000|2022-06-05 06:36:20|29792.2|29701.2|29792.4|29701.4|29792.4|29701.4|29791.5|29700.5|11
1654410990000|2022-06-05 06:36:30|29792.3|29701.3|29792.5|29701.5|29792.8|29701.8|29791.8|29700.8|15
1654411000000|2022-06-05 06:36:40|29792.6|29701.6|29794.8|29703.8|29795.3|29704.3|29792.3|29701.3|26
1654411010000|2022-06-05 06:36:50|29794.6|29703.6|29794.2|29703.2|29795.2|29704.2|29794.1|29703.1|15
1654411020000|2022-06-05 06:37:00|29794.1|29703.1|29795.3|29704.3|29795.5|29704.5|29794.1|29703.1|13
1654411030000|2022-06-05 06:37:10|29794.6|29703.6|29796.1|29705.1|29796.8|29705.8|29794.6|29703.6|21
1654411040000|2022-06-05 06:37:20|29796.2|29705.2|29795.7|29704.7|29796.7|29705.7|29795.1|29704.1|18
1654411050000|2022-06-05 06:37:30|29795.8|29704.8|29795.4|29704.4|29795.9|29704.9|29794.9|29703.9|11
1654411060000|2022-06-05 06:37:40|29794.9|29703.9|29795.2|29704.2|29796.1|29705.1|29794.9|29703.9|18
1654411070000|2022-06-05 06:37:50|29794.9|29703.9|29794.8|29703.8|29795|29704|29794.6|29703.6|13
1654411080000|2022-06-05 06:38:00|29794.7|29703.7|29794.3|29703.3|29794.9|29703.9|29794.1|29703.1|16
1654411090000|2022-06-05 06:38:10|29794.4|29703.4|29793.8|29702.8|29794.4|29703.4|29793.8|29702.8|9
1654411100000|2022-06-05 06:38:20|29793.5|29702.5|29793.8|29702.8|29794|29703|29793.5|29702.5|10
1654411110000|2022-06-05 06:38:30|29793.9|29702.9|29793.9|29702.9|29794.3|29703.3|29793.8|29702.8|16
1654411120000|2022-06-05 06:38:40|29794.3|29703.3|29794.3|29703.3|29794.8|29703.8|29793.9|29702.9|14
1654411130000|2022-06-05 06:38:50|29794.2|29703.2|29795.3|29704.3|29795.3|29704.3|29794.2|29703.2|14
1654411140000|2022-06-05 06:39:00|29795.2|29704.2|29795.3|29704.3|29795.3|29704.3|29795.1|29704.1|8
1654411150000|2022-06-05 06:39:10|29795.4|29704.4|29799.2|29708.2|29799.5|29708.5|29795.4|29704.4|18
1654411160000|2022-06-05 06:39:20|29798.8|29707.8|29799.1|29708.1|29799.5|29708.5|29797.8|29706.8|14
1654411170000|2022-06-05 06:39:30|29798.5|29707.5|29799.5|29708.5|29799.6|29708.6|29798.5|29707.5|11
1654411180000|2022-06-05 06:39:40|29799|29708|29801.5|29710.5|29801.5|29710.5|29798.5|29707.5|21
1654411190000|2022-06-05 06:39:50|29801.4|29710.4|29801.4|29710.4|29801.8|29710.8|29800.5|29709.5|23
1654411200000|2022-06-05 06:40:00|29801.5|29710.5|29803.6|29712.6|29803.7|29712.7|29800.4|29709.4|14
1654411210000|2022-06-05 06:40:10|29803.8|29712.8|29803.4|29712.4|29803.9|29712.9|29803.4|29712.4|18
1654411220000|2022-06-05 06:40:20|29803.5|29712.5|29802.7|29711.7|29803.7|29712.7|29802.7|29711.7|21
1654411230000|2022-06-05 06:40:30|29803.7|29712.7|29802.5|29711.5|29803.7|29712.7|29802.5|29711.5|18
1654411240000|2022-06-05 06:40:40|29803.4|29712.4|29803.9|29712.9|29803.9|29712.9|29803|29712|16
1654411250000|2022-06-05 06:40:50|29804|29713|29804.9|29713.9|29804.9|29713.9|29803.9|29712.9|15
1654411260000|2022-06-05 06:41:00|29804.5|29713.5|29803.7|29712.7|29804.9|29713.9|29803.7|29712.7|17
1654411270000|2022-06-05 06:41:10|29803.6|29712.6|29801.1|29710.1|29803.7|29712.7|29801.1|29710.1|12
1654411280000|2022-06-05 06:41:20|29801.2|29710.2|29800.6|29709.6|29801.5|29710.5|29800.5|29709.5|10
1654411290000|2022-06-05 06:41:30|29800.4|29709.4|29801.2|29710.2|29801.2|29710.2|29800.3|29709.3|10
1654411300000|2022-06-05 06:41:40|29801.3|29710.3|29801.8|29710.8|29801.8|29710.8|29800.5|29709.5|8
1654411310000|2022-06-05 06:41:50|29802|29711|29801.7|29710.7|29802.1|29711.1|29800.9|29709.9|9
1654411320000|2022-06-05 06:42:00|29801.8|29710.8|29801.9|29710.9|29802|29711|29801.8|29710.8|4
1654411330000|2022-06-05 06:42:10|29802|29711|29802.1|29711.1|29802.3|29711.3|29802|29711|4
1654411340000|2022-06-05 06:42:20|29801.8|29710.8|29803.9|29712.9|29803.9|29712.9|29801.7|29710.7|8
1654411360000|2022-06-05 06:42:40|29804|29713|29803.9|29712.9|29804|29713|29803.9|29712.9|2
1654411370000|2022-06-05 06:42:50|29804|29713|29804|29713|29804.1|29713.1|29803.9|29712.9|7
1654411380000|2022-06-05 06:43:00|29804.1|29713.1|29803.9|29712.9|29804.1|29713.1|29803.9|29712.9|5
1654411390000|2022-06-05 06:43:10|29804.1|29713.1|29804.3|29713.3|29804.3|29713.3|29804|29713|4
1654411400000|2022-06-05 06:43:20|29804.1|29713.1|29804.3|29713.3|29804.6|29713.6|29804|29713|13
1654411410000|2022-06-05 06:43:30|29804.5|29713.5|29804.3|29713.3|29804.7|29713.7|29804.3|29713.3|6
1654411420000|2022-06-05 06:43:40|29804.6|29713.6|29804.6|29713.6|29804.8|29713.8|29804.6|29713.6|3
1654411430000|2022-06-05 06:43:50|29804.5|29713.5|29804.6|29713.6|29804.6|29713.6|29804.5|29713.5|2
1654411440000|2022-06-05 06:44:00|29804.5|29713.5|29804.4|29713.4|29804.7|29713.7|29804.3|29713.3|15
1654411450000|2022-06-05 06:44:10|29804.6|29713.6|29804.7|29713.7|29804.8|29713.8|29804.6|29713.6|6
1654411460000|2022-06-05 06:44:20|29804.8|29713.8|29804.7|29713.7|29804.8|29713.8|29804.7|29713.7|10
1654411470000|2022-06-05 06:44:30|29804.3|29713.3|29804.5|29713.5|29804.6|29713.6|29804.2|29713.2|7
1654411480000|2022-06-05 06:44:40|29804.3|29713.3|29804.6|29713.6|29804.6|29713.6|29804.3|29713.3|11
1654411490000|2022-06-05 06:44:50|29804.4|29713.4|29804.5|29713.5|29804.7|29713.7|29804.4|29713.4|8
1654411500000|2022-06-05 06:45:00|29804.6|29713.6|29804.8|29713.8|29804.9|29713.9|29804.6|29713.6|5
1654411510000|2022-06-05 06:45:10|29804.9|29713.9|29804.8|29713.8|29804.9|29713.9|29804.7|29713.7|4
1654411520000|2022-06-05 06:45:20|29804.7|29713.7|29804.7|29713.7|29804.8|29713.8|29804.7|29713.7|15
1654411530000|2022-06-05 06:45:30|29804.8|29713.8|29804.7|29713.7|29804.8|29713.8|29804.7|29713.7|18
1654411540000|2022-06-05 06:45:40|29804.8|29713.8|29799.4|29708.4|29804.8|29713.8|29797.4|29706.4|12
1654411550000|2022-06-05 06:45:50|29798.1|29707.1|29798.2|29707.2|29798.2|29707.2|29797.2|29706.2|13
1654411560000|2022-06-05 06:46:00|29798.4|29707.4|29798.2|29707.2|29798.6|29707.6|29798.1|29707.1|10
1654411570000|2022-06-05 06:46:10|29798|29707|29798.1|29707.1|29798.3|29707.3|29798|29707|15
1654411580000|2022-06-05 06:46:20|29798.2|29707.2|29793.5|29702.5|29798.2|29707.2|29792.8|29701.8|16
1654411590000|2022-06-05 06:46:30|29793.4|29702.4|29789.8|29698.8|29793.7|29702.7|29789.8|29698.8|15
1654411600000|2022-06-05 06:46:40|29790.2|29699.2|29790.4|29699.4|29790.6|29699.6|29789.9|29698.9|5
1654411610000|2022-06-05 06:46:50|29790.5|29699.5|29790.2|29699.2|29790.5|29699.5|29790|29699|11
1654411620000|2022-06-05 06:47:00|29790.1|29699.1|29790.4|29699.4|29791.2|29700.2|29790|29699|8
1654411630000|2022-06-05 06:47:10|29790.5|29699.5|29790.5|29699.5|29790.9|29699.9|29790.3|29699.3|17
1654411640000|2022-06-05 06:47:20|29790.3|29699.3|29789.8|29698.8|29790.8|29699.8|29789.7|29698.7|11
1654411650000|2022-06-05 06:47:30|29790.2|29699.2|29790|29699|29790.2|29699.2|29789.8|29698.8|12
1654411660000|2022-06-05 06:47:40|29790.4|29699.4|29789.9|29698.9|29790.4|29699.4|29789.9|29698.9|8
1654411670000|2022-06-05 06:47:50|29790|29699|29790.1|29699.1|29790.4|29699.4|29789.9|29698.9|5
1654411680000|2022-06-05 06:48:00|29788.4|29697.4|29787.2|29696.2|29788.4|29697.4|29787.2|29696.2|2
1654411690000|2022-06-05 06:48:10|29787.1|29696.1|29787.7|29696.7|29788|29697|29787.1|29696.1|16
1654411700000|2022-06-05 06:48:20|29788.2|29697.2|29788|29697|29788.9|29697.9|29787.7|29696.7|23
1654411710000|2022-06-05 06:48:30|29787.7|29696.7|29788.1|29697.1|29788.4|29697.4|29787.7|29696.7|14
1654411720000|2022-06-05 06:48:40|29788|29697|29788.5|29697.5|29788.5|29697.5|29787.9|29696.9|8
1654411730000|2022-06-05 06:48:50|29788.4|29697.4|29788.7|29697.7|29789.5|29698.5|29788.3|29697.3|8
1654411740000|2022-06-05 06:49:00|29788.1|29697.1|29788.8|29697.8|29788.8|29697.8|29788.1|29697.1|9
1654411750000|2022-06-05 06:49:10|29789.3|29698.3|29788.8|29697.8|29789.3|29698.3|29788.8|29697.8|4
1654411760000|2022-06-05 06:49:20|29789.1|29698.1|29788.6|29697.6|29789.3|29698.3|29788.6|29697.6|12
1654411770000|2022-06-05 06:49:30|29788.7|29697.7|29788|29697|29788.7|29697.7|29788|29697|4
1654411790000|2022-06-05 06:49:50|29788.1|29697.1|29788|29697|29788.1|29697.1|29788|29697|2
1654411800000|2022-06-05 06:50:00|29787.8|29696.8|29785.2|29694.2|29787.8|29696.8|29784.8|29693.8|6
1654411810000|2022-06-05 06:50:10|29784.6|29693.6|29784.7|29693.7|29784.7|29693.7|29784.6|29693.6|6
1654411820000|2022-06-05 06:50:20|29784.6|29693.6|29783.7|29692.7|29785.1|29694.1|29783.6|29692.6|12
1654411830000|2022-06-05 06:50:30|29783.6|29692.6|29783.7|29692.7|29784.1|29693.1|29783.6|29692.6|4
1654411840000|2022-06-05 06:50:40|29784|29693|29783.8|29692.8|29784|29693|29783.5|29692.5|7
1654411850000|2022-06-05 06:50:50|29783.7|29692.7|29782.6|29691.6|29783.7|29692.7|29782.4|29691.4|6
1654411860000|2022-06-05 06:51:00|29782.4|29691.4|29781.9|29690.9|29782.6|29691.6|29781.6|29690.6|11
1654411870000|2022-06-05 06:51:10|29780.3|29689.3|29779.5|29688.5|29780.3|29689.3|29779|29688|8
1654411880000|2022-06-05 06:51:20|29779.6|29688.6|29778.1|29687.1|29779.6|29688.6|29778|29687|8
1654411890000|2022-06-05 06:51:30|29778|29687|29778.5|29687.5|29778.6|29687.6|29777.8|29686.8|18
1654411900000|2022-06-05 06:51:40|29778.4|29687.4|29778.6|29687.6|29778.9|29687.9|29778.3|29687.3|16
1654411910000|2022-06-05 06:51:50|29778.4|29687.4|29778.8|29687.8|29778.8|29687.8|29778.2|29687.2|18
1654411920000|2022-06-05 06:52:00|29779.5|29688.5|29780.2|29689.2|29780.2|29689.2|29779.3|29688.3|21
1654411930000|2022-06-05 06:52:10|29780.3|29689.3|29781.2|29690.2|29781.2|29690.2|29780|29689|14
1654411940000|2022-06-05 06:52:20|29780.9|29689.9|29782.2|29691.2|29782.2|29691.2|29780.1|29689.1|18
1654411950000|2022-06-05 06:52:30|29782.1|29691.1|29783|29692|29783.2|29692.2|29782.1|29691.1|22
1654411960000|2022-06-05 06:52:40|29783.1|29692.1|29783.2|29692.2|29783.6|29692.6|29780.8|29689.8|19
1654411970000|2022-06-05 06:52:50|29782.7|29691.7|29782.3|29691.3|29783.5|29692.5|29781.6|29690.6|23
1654411980000|2022-06-05 06:53:00|29783.1|29692.1|29783.8|29692.8|29783.9|29692.9|29782.7|29691.7|13
1654411990000|2022-06-05 06:53:10|29783.3|29692.3|29784.1|29693.1|29784.1|29693.1|29783.3|29692.3|17
1654412000000|2022-06-05 06:53:20|29783.9|29692.9|29783.8|29692.8|29784.2|29693.2|29783.6|29692.6|18
1654412010000|2022-06-05 06:53:30|29783.7|29692.7|29783.5|29692.5|29783.8|29692.8|29783.5|29692.5|6
1654412020000|2022-06-05 06:53:40|29783.3|29692.3|29783.3|29692.3|29783.4|29692.4|29783.3|29692.3|5
1654412030000|2022-06-05 06:53:50|29783.4|29692.4|29783.5|29692.5|29783.8|29692.8|29783.3|29692.3|7
1654412040000|2022-06-05 06:54:00|29783.3|29692.3|29782.4|29691.4|29783.3|29692.3|29782.1|29691.1|11
1654412050000|2022-06-05 06:54:10|29782.5|29691.5|29783.3|29692.3|29783.3|29692.3|29782.5|29691.5|6
1654412060000|2022-06-05 06:54:20|29783.2|29692.2|29777.9|29686.9|29783.2|29692.2|29777.6|29686.6|20
1654412070000|2022-06-05 06:54:30|29777.5|29686.5|29777.8|29686.8|29778.1|29687.1|29777.4|29686.4|19
1654412080000|2022-06-05 06:54:40|29778.1|29687.1|29777.2|29686.2|29778.1|29687.1|29777.2|29686.2|14
1654412090000|2022-06-05 06:54:50|29777.7|29686.7|29777.9|29686.9|29777.9|29686.9|29777.3|29686.3|18
1654412100000|2022-06-05 06:55:00|29777.6|29686.6|29777.4|29686.4|29778|29687|29777.4|29686.4|20
1654412110000|2022-06-05 06:55:10|29777.7|29686.7|29777.7|29686.7|29777.8|29686.8|29777.3|29686.3|15
1654412120000|2022-06-05 06:55:20|29777.4|29686.4|29777.8|29686.8|29777.8|29686.8|29777.3|29686.3|18
1654412130000|2022-06-05 06:55:30|29777.4|29686.4|29778|29687|29778|29687|29776.5|29685.5|18
1654412140000|2022-06-05 06:55:40|29777.4|29686.4|29777.7|29686.7|29777.8|29686.8|29776.7|29685.7|26
1654412150000|2022-06-05 06:55:50|29777|29686|29777.2|29686.2|29777.8|29686.8|29776.7|29685.7|16
1654412160000|2022-06-05 06:56:00|29776.4|29685.4|29777.7|29686.7|29778|29687|29776.4|29685.4|22
1654412170000|2022-06-05 06:56:10|29777.8|29686.8|29777.6|29686.6|29777.8|29686.8|29776.9|29685.9|20
1654412180000|2022-06-05 06:56:20|29777|29686|29777.3|29686.3|29777.7|29686.7|29776.6|29685.6|12
1654412190000|2022-06-05 06:56:30|29777.7|29686.7|29777.5|29686.5|29777.8|29686.8|29776.4|29685.4|17
1654412200000|2022-06-05 06:56:40|29777.3|29686.3|29777.4|29686.4|29777.4|29686.4|29776.6|29685.6|16
1654412210000|2022-06-05 06:56:50|29776.6|29685.6|29777.4|29686.4|29777.5|29686.5|29776.5|29685.5|22
1654412220000|2022-06-05 06:57:00|29776.5|29685.5|29777.3|29686.3|29777.4|29686.4|29776.5|29685.5|15
1654412230000|2022-06-05 06:57:10|29776.5|29685.5|29777.6|29686.6|29777.6|29686.6|29776.5|29685.5|17
1654412240000|2022-06-05 06:57:20|29776.8|29685.8|29776.8|29685.8|29777.7|29686.7|29776.8|29685.8|11
1654412250000|2022-06-05 06:57:30|29777.6|29686.6|29772.8|29681.8|29777.7|29686.7|29772.7|29681.7|16
1654412260000|2022-06-05 06:57:40|29773|29682|29772.9|29681.9|29773.1|29682.1|29772.7|29681.7|13
1654412270000|2022-06-05 06:57:50|29772.8|29681.8|29773|29682|29773|29682|29772.8|29681.8|9
1654412280000|2022-06-05 06:58:00|29772.9|29681.9|29776.5|29685.5|29776.5|29685.5|29772.7|29681.7|17
1654412290000|2022-06-05 06:58:10|29776.2|29685.2|29773.3|29682.3|29776.2|29685.2|29772.5|29681.5|22
1654412300000|2022-06-05 06:58:20|29773.4|29682.4|29773.1|29682.1|29773.4|29682.4|29772.9|29681.9|5
1654412310000|2022-06-05 06:58:30|29773|29682|29772.6|29681.6|29773.3|29682.3|29772.6|29681.6|8
1654412320000|2022-06-05 06:58:40|29771.3|29680.3|29768.6|29677.6|29771.3|29680.3|29768.1|29677.1|18
1654412330000|2022-06-05 06:58:50|29768.7|29677.7|29768.6|29677.6|29768.7|29677.7|29768.5|29677.5|5
1654412340000|2022-06-05 06:59:00|29768.5|29677.5|29768.5|29677.5|29769.6|29678.6|29768.2|29677.2|13
1654412350000|2022-06-05 06:59:10|29768.6|29677.6|29768.6|29677.6|29768.6|29677.6|29768.6|29677.6|1
1654412360000|2022-06-05 06:59:20|29768.7|29677.7|29767.1|29676.1|29768.7|29677.7|29767.1|29676.1|11
1654412370000|2022-06-05 06:59:30|29767.3|29676.3|29767.3|29676.3|29767.8|29676.8|29766.7|29675.7|19
1654412380000|2022-06-05 06:59:40|29767.2|29676.2|29759.3|29668.3|29767.3|29676.3|29759|29668|21
1654412390000|2022-06-05 06:59:50|29758.9|29667.9|29757.7|29666.7|29758.9|29667.9|29756.7|29665.7|18
1654412400000|2022-06-05 07:00:00|29757.6|29666.6|29747.4|29656.4|29757.6|29666.6|29745.1|29654.1|28
1654412410000|2022-06-05 07:00:10|29747.3|29656.3|29747.3|29656.3|29747.4|29656.4|29747.3|29656.3|3
1654412420000|2022-06-05 07:00:20|29747.8|29656.8|29748|29657|29748|29657|29747.3|29656.3|17
1654412430000|2022-06-05 07:00:30|29747.4|29656.4|29747.7|29656.7|29748|29657|29747.4|29656.4|9
1654412440000|2022-06-05 07:00:40|29748|29657|29752.2|29661.2|29752.4|29661.4|29747.3|29656.3|15
1654412450000|2022-06-05 07:00:50|29752.9|29661.9|29752.5|29661.5|29752.9|29661.9|29752.2|29661.2|9
1654412460000|2022-06-05 07:01:00|29752.2|29661.2|29751.8|29660.8|29752.6|29661.6|29750.9|29659.9|21
1654412470000|2022-06-05 07:01:10|29752.1|29661.1|29750.2|29659.2|29752.2|29661.2|29750.1|29659.1|14
1654412480000|2022-06-05 07:01:20|29749.8|29658.8|29744.6|29653.6|29750.1|29659.1|29744.6|29653.6|15
1654412490000|2022-06-05 07:01:30|29744.9|29653.9|29746.3|29655.3|29747.1|29656.1|29744.9|29653.9|19
1654412500000|2022-06-05 07:01:40|29747|29656|29747|29656|29747|29656|29746.3|29655.3|7
1654412510000|2022-06-05 07:01:50|29746.7|29655.7|29746.1|29655.1|29747.1|29656.1|29746|29655|14
1654412520000|2022-06-05 07:02:00|29746.2|29655.2|29746.2|29655.2|29746.2|29655.2|29745.9|29654.9|5
1654412530000|2022-06-05 07:02:10|29746.1|29655.1|29745.9|29654.9|29746.3|29655.3|29744.3|29653.3|10
1654412540000|2022-06-05 07:02:20|29746|29655|29743.1|29652.1|29746|29655|29743.1|29652.1|12
1654412550000|2022-06-05 07:02:30|29743.2|29652.2|29743.9|29652.9|29743.9|29652.9|29741.8|29650.8|11
1654412560000|2022-06-05 07:02:40|29744|29653|29743.4|29652.4|29744|29653|29742.7|29651.7|19
1654412570000|2022-06-05 07:02:50|29743.7|29652.7|29744|29653|29744.1|29653.1|29743.6|29652.6|18
1654412580000|2022-06-05 07:03:00|29744.1|29653.1|29744.5|29653.5|29744.6|29653.6|29744|29653|15
1654412590000|2022-06-05 07:03:10|29744.3|29653.3|29744.1|29653.1|29744.6|29653.6|29743.9|29652.9|16
1654412600000|2022-06-05 07:03:20|29744.3|29653.3|29746.1|29655.1|29746.1|29655.1|29743.9|29652.9|27
1654412610000|2022-06-05 07:03:30|29745.7|29654.7|29743.5|29652.5|29745.9|29654.9|29743.5|29652.5|19
1654412620000|2022-06-05 07:03:40|29743.2|29652.2|29743.7|29652.7|29744.7|29653.7|29743.2|29652.2|18
1654412630000|2022-06-05 07:03:50|29744.1|29653.1|29744.5|29653.5|29745|29654|29743.9|29652.9|11
1654412640000|2022-06-05 07:04:00|29745.4|29654.4|29744.4|29653.4|29745.4|29654.4|29744.1|29653.1|14
1654412650000|2022-06-05 07:04:10|29743.7|29652.7|29744.6|29653.6|29744.6|29653.6|29743.7|29652.7|17
1654412660000|2022-06-05 07:04:20|29744.5|29653.5|29744.3|29653.3|29744.6|29653.6|29743.8|29652.8|11
1654412670000|2022-06-05 07:04:30|29743.8|29652.8|29741.9|29650.9|29743.9|29652.9|29741.8|29650.8|10
1654412680000|2022-06-05 07:04:40|29741.8|29650.8|29740|29649|29741.8|29650.8|29739.2|29648.2|12
1654412690000|2022-06-05 07:04:50|29739.3|29648.3|29739.9|29648.9|29740|29649|29739.2|29648.2|10
1654412700000|2022-06-05 07:05:00|29740|29649|29740|29649|29740|29649|29739.4|29648.4|9
1654412710000|2022-06-05 07:05:10|29739.9|29648.9|29740.4|29649.4|29740.4|29649.4|29739.9|29648.9|4
1654412720000|2022-06-05 07:05:20|29740|29649|29739.9|29648.9|29740.4|29649.4|29739.9|29648.9|16
1654412730000|2022-06-05 07:05:30|29740.3|29649.3|29740.2|29649.2|29740.7|29649.7|29739.9|29648.9|17
1654412740000|2022-06-05 07:05:40|29740.3|29649.3|29740.4|29649.4|29740.9|29649.9|29740|29649|19
1654412750000|2022-06-05 07:05:50|29742.7|29651.7|29742.4|29651.4|29742.7|29651.7|29741.9|29650.9|12
1654412760000|2022-06-05 07:06:00|29742.2|29651.2|29741.8|29650.8|29742.2|29651.2|29741.4|29650.4|19
1654412770000|2022-06-05 07:06:10|29741.6|29650.6|29742.1|29651.1|29742.4|29651.4|29741.6|29650.6|18
1654412780000|2022-06-05 07:06:20|29742|29651|29743.2|29652.2|29743.2|29652.2|29741.7|29650.7|16
1654412790000|2022-06-05 07:06:30|29743.3|29652.3|29743.3|29652.3|29743.8|29652.8|29742.9|29651.9|13
1654412800000|2022-06-05 07:06:40|29743.1|29652.1|29743.8|29652.8|29743.8|29652.8|29742.9|29651.9|7
1654412810000|2022-06-05 07:06:50|29742.9|29651.9|29743.5|29652.5|29743.8|29652.8|29742.6|29651.6|21
1654412820000|2022-06-05 07:07:00|29743.1|29652.1|29743.7|29652.7|29743.7|29652.7|29742.6|29651.6|14
1654412830000|2022-06-05 07:07:10|29743.6|29652.6|29742.6|29651.6|29743.8|29652.8|29742.6|29651.6|5
1654412840000|2022-06-05 07:07:20|29743.1|29652.1|29744|29653|29744|29653|29742|29651|22
1654412850000|2022-06-05 07:07:30|29743.8|29652.8|29743.9|29652.9|29744.1|29653.1|29742.9|29651.9|21
1654412860000|2022-06-05 07:07:40|29744.1|29653.1|29743.3|29652.3|29744.2|29653.2|29743.3|29652.3|9
1654412870000|2022-06-05 07:07:50|29743.5|29652.5|29743.5|29652.5|29744.1|29653.1|29743.4|29652.4|13
1654412880000|2022-06-05 07:08:00|29743.6|29652.6|29743.5|29652.5|29743.6|29652.6|29743.3|29652.3|12
1654412890000|2022-06-05 07:08:10|29743.3|29652.3|29743.6|29652.6|29743.7|29652.7|29743.3|29652.3|14
1654412900000|2022-06-05 07:08:20|29743.5|29652.5|29743.5|29652.5|29743.7|29652.7|29743.5|29652.5|4
1654412910000|2022-06-05 07:08:30|29743.9|29652.9|29744.6|29653.6|29745.5|29654.5|29743.3|29652.3|12
1654412920000|2022-06-05 07:08:40|29744.3|29653.3|29745.1|29654.1|29745.6|29654.6|29743.8|29652.8|17
1654412930000|2022-06-05 07:08:50|29745.6|29654.6|29745.2|29654.2|29745.9|29654.9|29745.1|29654.1|10
1654412940000|2022-06-05 07:09:00|29745.5|29654.5|29745.8|29654.8|29745.9|29654.9|29744.8|29653.8|16
1654412950000|2022-06-05 07:09:10|29745.6|29654.6|29747|29656|29749.3|29658.3|29745.6|29654.6|22
1654412960000|2022-06-05 07:09:20|29747.1|29656.1|29747.2|29656.2|29747.5|29656.5|29746.9|29655.9|15
1654412970000|2022-06-05 07:09:30|29747.1|29656.1|29747.3|29656.3|29747.7|29656.7|29747.1|29656.1|10
1654412980000|2022-06-05 07:09:40|29747.2|29656.2|29752.6|29661.6|29752.7|29661.7|29747.2|29656.2|24
1654412990000|2022-06-05 07:09:50|29752.8|29661.8|29752.9|29661.9|29755|29664|29751.2|29660.2|24
1654413000000|2022-06-05 07:10:00|29752.1|29661.1|29763.5|29672.5|29764.7|29673.7|29752.1|29661.1|26
1654413010000|2022-06-05 07:10:10|29763.3|29672.3|29757.3|29666.3|29763.3|29672.3|29755.6|29664.6|17
1654413020000|2022-06-05 07:10:20|29757.4|29666.4|29757.1|29666.1|29757.4|29666.4|29756.9|29665.9|14
1654413030000|2022-06-05 07:10:30|29757.7|29666.7|29760|29669|29760|29669|29756.7|29665.7|12
1654413040000|2022-06-05 07:10:40|29759.9|29668.9|29760.4|29669.4|29760.5|29669.5|29759.9|29668.9|11
1654413050000|2022-06-05 07:10:50|29760.3|29669.3|29760.8|29669.8|29761.2|29670.2|29760|29669|21
1654413060000|2022-06-05 07:11:00|29760.9|29669.9|29760.8|29669.8|29760.9|29669.9|29760.4|29669.4|7
1654413070000|2022-06-05 07:11:10|29761|29670|29760.1|29669.1|29761.3|29670.3|29759.9|29668.9|17
1654413080000|2022-06-05 07:11:20|29760.2|29669.2|29760.7|29669.7|29761.8|29670.8|29760.2|29669.2|13
1654413090000|2022-06-05 07:11:30|29760.8|29669.8|29760.5|29669.5|29760.8|29669.8|29760.5|29669.5|7
1654413100000|2022-06-05 07:11:40|29760.3|29669.3|29760.8|29669.8|29760.9|29669.9|29760.3|29669.3|6
1654413110000|2022-06-05 07:11:50|29760.6|29669.6|29761.1|29670.1|29761.4|29670.4|29760.5|29669.5|18
1654413120000|2022-06-05 07:12:00|29761.3|29670.3|29761.3|29670.3|29761.5|29670.5|29761|29670|13
1654413130000|2022-06-05 07:12:10|29761.9|29670.9|29764.3|29673.3|29764.5|29673.5|29761.4|29670.4|16
1654413140000|2022-06-05 07:12:20|29764.7|29673.7|29764.9|29673.9|29765.2|29674.2|29764.4|29673.4|14
1654413150000|2022-06-05 07:12:30|29764.6|29673.6|29765|29674|29765.4|29674.4|29764.6|29673.6|11
1654413160000|2022-06-05 07:12:40|29767|29676|29770.6|29679.6|29770.7|29679.7|29766.8|29675.8|17
1654413170000|2022-06-05 07:12:50|29770.7|29679.7|29771.1|29680.1|29771.2|29680.2|29770.6|29679.6|16
1654413180000|2022-06-05 07:13:00|29771.2|29680.2|29771.2|29680.2|29771.4|29680.4|29771.1|29680.1|11
1654413190000|2022-06-05 07:13:10|29771.3|29680.3|29771.4|29680.4|29771.5|29680.5|29771.1|29680.1|15
1654413200000|2022-06-05 07:13:20|29771.5|29680.5|29771.2|29680.2|29771.5|29680.5|29771.1|29680.1|16
1654413210000|2022-06-05 07:13:30|29771.5|29680.5|29771.9|29680.9|29771.9|29680.9|29771.3|29680.3|5
1654413220000|2022-06-05 07:13:40|29771.7|29680.7|29772.1|29681.1|29773.3|29682.3|29771.7|29680.7|17
1654413230000|2022-06-05 07:13:50|29772.3|29681.3|29772.6|29681.6|29772.9|29681.9|29771.4|29680.4|14
1654413240000|2022-06-05 07:14:00|29772.7|29681.7|29772.5|29681.5|29773.2|29682.2|29772.5|29681.5|7
1654413250000|2022-06-05 07:14:10|29772.7|29681.7|29772.7|29681.7|29772.8|29681.8|29772.5|29681.5|9
1654413260000|2022-06-05 07:14:20|29772.9|29681.9|29774.9|29683.9|29775.1|29684.1|29772.6|29681.6|6
1654413270000|2022-06-05 07:14:30|29774.8|29683.8|29774.5|29683.5|29774.8|29683.8|29773.6|29682.6|10
1654413280000|2022-06-05 07:14:40|29773|29682|29768.5|29677.5|29773|29682|29768.5|29677.5|17
1654413290000|2022-06-05 07:14:50|29768.6|29677.6|29768.8|29677.8|29769|29678|29768.5|29677.5|10
1654413300000|2022-06-05 07:15:00|29768.9|29677.9|29769.5|29678.5|29769.9|29678.9|29768.9|29677.9|3
1654413310000|2022-06-05 07:15:10|29769.8|29678.8|29769.6|29678.6|29770.3|29679.3|29769.6|29678.6|6
1654413320000|2022-06-05 07:15:20|29769.2|29678.2|29769.7|29678.7|29770.6|29679.6|29769.2|29678.2|7
1654413330000|2022-06-05 07:15:30|29769.2|29678.2|29769.3|29678.3|29770.3|29679.3|29769.2|29678.2|9
1654413340000|2022-06-05 07:15:40|29769.5|29678.5|29770.2|29679.2|29770.6|29679.6|29769.3|29678.3|10
1654413350000|2022-06-05 07:15:50|29770.9|29679.9|29772.4|29681.4|29772.4|29681.4|29769.2|29678.2|15
1654413360000|2022-06-05 07:16:00|29772.5|29681.5|29773.1|29682.1|29773.1|29682.1|29772.1|29681.1|19
1654413370000|2022-06-05 07:16:10|29772.9|29681.9|29773.4|29682.4|29773.5|29682.5|29772.3|29681.3|20
1654413380000|2022-06-05 07:16:20|29773.3|29682.3|29773.3|29682.3|29773.7|29682.7|29772.9|29681.9|22
1654413390000|2022-06-05 07:16:30|29773.2|29682.2|29773.4|29682.4|29773.7|29682.7|29773|29682|16
1654413400000|2022-06-05 07:16:40|29773|29682|29773.1|29682.1|29773.5|29682.5|29773|29682|6
1654413410000|2022-06-05 07:16:50|29773.3|29682.3|29773.9|29682.9|29773.9|29682.9|29773.3|29682.3|5
1654413420000|2022-06-05 07:17:00|29773.7|29682.7|29772.9|29681.9|29773.7|29682.7|29772.4|29681.4|17
1654413430000|2022-06-05 07:17:10|29773|29682|29772.3|29681.3|29773.8|29682.8|29772.3|29681.3|22
1654413440000|2022-06-05 07:17:20|29772.4|29681.4|29772.7|29681.7|29773.3|29682.3|29772.4|29681.4|16
1654413450000|2022-06-05 07:17:30|29772.5|29681.5|29772.4|29681.4|29772.9|29681.9|29772.2|29681.2|21
1654413460000|2022-06-05 07:17:40|29772.3|29681.3|29774.4|29683.4|29775|29684|29772.3|29681.3|12
1654413470000|2022-06-05 07:17:50|29774.6|29683.6|29775.1|29684.1|29775.3|29684.3|29774.5|29683.5|26
1654413480000|2022-06-05 07:18:00|29774.4|29683.4|29775.8|29684.8|29775.9|29684.9|29774.4|29683.4|17
1654413490000|2022-06-05 07:18:10|29775.3|29684.3|29775.5|29684.5|29775.9|29684.9|29775|29684|22
1654413500000|2022-06-05 07:18:20|29775.4|29684.4|29775.3|29684.3|29775.7|29684.7|29774.8|29683.8|19
1654413510000|2022-06-05 07:18:30|29774.8|29683.8|29775|29684|29775.5|29684.5|29774.5|29683.5|18
1654413520000|2022-06-05 07:18:40|29774.2|29683.2|29773.6|29682.6|29774.8|29683.8|29773.1|29682.1|21
1654413530000|2022-06-05 07:18:50|29774.1|29683.1|29772.9|29681.9|29774.1|29683.1|29772.3|29681.3|17
1654413540000|2022-06-05 07:19:00|29773|29682|29773.5|29682.5|29773.8|29682.8|29773|29682|10
1654413550000|2022-06-05 07:19:10|29773.6|29682.6|29773.3|29682.3|29773.6|29682.6|29772.9|29681.9|9
1654413560000|2022-06-05 07:19:20|29773.4|29682.4|29773.8|29682.8|29774|29683|29773.4|29682.4|10
1654413570000|2022-06-05 07:19:30|29773.7|29682.7|29769.8|29678.8|29773.8|29682.8|29769.3|29678.3|20
1654413580000|2022-06-05 07:19:40|29769.7|29678.7|29769.2|29678.2|29770.1|29679.1|29768.6|29677.6|20
1654413590000|2022-06-05 07:19:50|29768.1|29677.1|29763.2|29672.2|29770.1|29679.1|29762.4|29671.4|23
1654413600000|2022-06-05 07:20:00|29763.4|29672.4|29765|29674|29765.6|29674.6|29763.2|29672.2|16
1654413610000|2022-06-05 07:20:10|29764.9|29673.9|29765.3|29674.3|29765.3|29674.3|29764.1|29673.1|20
1654413620000|2022-06-05 07:20:20|29765.2|29674.2|29765.2|29674.2|29765.3|29674.3|29764.5|29673.5|9
1654413630000|2022-06-05 07:20:30|29765.1|29674.1|29765|29674|29765.1|29674.1|29763.9|29672.9|18
1654413640000|2022-06-05 07:20:40|29764.9|29673.9|29764.9|29673.9|29765|29674|29763.7|29672.7|15
1654413650000|2022-06-05 07:20:50|29764.5|29673.5|29764.8|29673.8|29764.9|29673.9|29764.4|29673.4|7
1654413660000|2022-06-05 07:21:00|29764.5|29673.5|29764.8|29673.8|29765.5|29674.5|29764.5|29673.5|19
1654413670000|2022-06-05 07:21:10|29765.4|29674.4|29766.1|29675.1|29766.9|29675.9|29765.4|29674.4|14
1654413680000|2022-06-05 07:21:20|29765.9|29674.9|29766.4|29675.4|29766.8|29675.8|29765.6|29674.6|15
1654413690000|2022-06-05 07:21:30|29766.9|29675.9|29765.9|29674.9|29767|29676|29765.9|29674.9|18
1654413700000|2022-06-05 07:21:40|29766.3|29675.3|29766.2|29675.2|29766.4|29675.4|29765.4|29674.4|12
1654413710000|2022-06-05 07:21:50|29765.2|29674.2|29767.5|29676.5|29767.7|29676.7|29765.2|29674.2|20
1654413720000|2022-06-05 07:22:00|29767.7|29676.7|29767|29676|29767.7|29676.7|29766.4|29675.4|15
1654413730000|2022-06-05 07:22:10|29767.1|29676.1|29767.5|29676.5|29767.5|29676.5|29766.9|29675.9|15
1654413740000|2022-06-05 07:22:20|29767.4|29676.4|29774.5|29683.5|29774.8|29683.8|29766.9|29675.9|28
1654413750000|2022-06-05 07:22:30|29774.8|29683.8|29773.7|29682.7|29774.8|29683.8|29773.4|29682.4|16
1654413760000|2022-06-05 07:22:40|29774.5|29683.5|29774.4|29683.4|29774.5|29683.5|29773.9|29682.9|8
1654413770000|2022-06-05 07:22:50|29774.5|29683.5|29774.5|29683.5|29775.6|29684.6|29774.3|29683.3|13
1654413780000|2022-06-05 07:23:00|29775.2|29684.2|29775.3|29684.3|29776.5|29685.5|29775.2|29684.2|13
1654413790000|2022-06-05 07:23:10|29775.4|29684.4|29776.6|29685.6|29776.6|29685.6|29775.2|29684.2|11
1654413800000|2022-06-05 07:23:20|29775.5|29684.5|29776.7|29685.7|29777.7|29686.7|29775.3|29684.3|16
1654413810000|2022-06-05 07:23:30|29777.1|29686.1|29781.5|29690.5|29782.2|29691.2|29777.1|29686.1|15
1654413820000|2022-06-05 07:23:40|29779.9|29688.9|29780.6|29689.6|29780.6|29689.6|29779.5|29688.5|14
1654413830000|2022-06-05 07:23:50|29786.3|29695.3|29787.6|29696.6|29788.4|29697.4|29786.3|29695.3|20
1654413840000|2022-06-05 07:24:00|29788.3|29697.3|29787.3|29696.3|29788.7|29697.7|29786.8|29695.8|24
1654413850000|2022-06-05 07:24:10|29787.5|29696.5|29787.3|29696.3|29787.7|29696.7|29787.1|29696.1|17
1654413860000|2022-06-05 07:24:20|29787.6|29696.6|29789.2|29698.2|29790|29699|29787.5|29696.5|22
1654413870000|2022-06-05 07:24:30|29789.3|29698.3|29782.6|29691.6|29789.6|29698.6|29781.7|29690.7|19
1654413880000|2022-06-05 07:24:40|29782.8|29691.8|29788.4|29697.4|29788.4|29697.4|29782.8|29691.8|17
1654413890000|2022-06-05 07:24:50|29788.3|29697.3|29789.2|29698.2|29789.9|29698.9|29787.7|29696.7|21
1654413900000|2022-06-05 07:25:00|29789.8|29698.8|29796.7|29705.7|29796.7|29705.7|29789.2|29698.2|27
1654413910000|2022-06-05 07:25:10|29796.3|29705.3|29797.7|29706.7|29797.7|29706.7|29795.5|29704.5|13
1654413920000|2022-06-05 07:25:20|29797.4|29706.4|29800.8|29709.8|29801.4|29710.4|29796.7|29705.7|19
1654413930000|2022-06-05 07:25:30|29800.9|29709.9|29801.2|29710.2|29801.3|29710.3|29800.7|29709.7|12
1654413940000|2022-06-05 07:25:40|29801.1|29710.1|29801.4|29710.4|29801.6|29710.6|29801.1|29710.1|6
1654413950000|2022-06-05 07:25:50|29801.6|29710.6|29802|29711|29802.3|29711.3|29801.6|29710.6|11
1654413960000|2022-06-05 07:26:00|29802.1|29711.1|29801.3|29710.3|29802.1|29711.1|29800.7|29709.7|18
1654413970000|2022-06-05 07:26:10|29801.4|29710.4|29801.7|29710.7|29801.7|29710.7|29801.4|29710.4|4
1654413980000|2022-06-05 07:26:20|29801.6|29710.6|29801.3|29710.3|29801.6|29710.6|29800.9|29709.9|14
1654413990000|2022-06-05 07:26:30|29801.5|29710.5|29802.3|29711.3|29802.5|29711.5|29801.1|29710.1|12
1654414020000|2022-06-05 07:27:00|29801.2|29710.2|29801.2|29710.2|29801.5|29710.5|29800.9|29709.9|7
1654414030000|2022-06-05 07:27:10|29801.3|29710.3|29812.6|29721.6|29812.8|29721.8|29800.9|29709.9|19
1654414040000|2022-06-05 07:27:20|29812.7|29721.7|29819.8|29728.8|29819.8|29728.8|29812.7|29721.7|14
1654414050000|2022-06-05 07:27:30|29820.2|29729.2|29818.2|29727.2|29820.2|29729.2|29817.8|29726.8|20
1654414060000|2022-06-05 07:27:40|29818.4|29727.4|29818.5|29727.5|29818.9|29727.9|29818.3|29727.3|10
1654414070000|2022-06-05 07:27:50|29818.4|29727.4|29819.3|29728.3|29820.2|29729.2|29818.4|29727.4|16
1654414080000|2022-06-05 07:28:00|29819.4|29728.4|29818.4|29727.4|29819.4|29728.4|29818.4|29727.4|13
1654414090000|2022-06-05 07:28:10|29818.5|29727.5|29818.4|29727.4|29818.6|29727.6|29817.8|29726.8|12
1654414100000|2022-06-05 07:28:20|29819.2|29728.2|29819.2|29728.2|29819.2|29728.2|29819.1|29728.1|5
1654414110000|2022-06-05 07:28:30|29819.1|29728.1|29820.1|29729.1|29820.7|29729.7|29819|29728|20
1654414120000|2022-06-05 07:28:40|29820.2|29729.2|29820.9|29729.9|29820.9|29729.9|29819.4|29728.4|16
1654414130000|2022-06-05 07:28:50|29821.9|29730.9|29821.5|29730.5|29821.9|29730.9|29821.5|29730.5|7
1654414140000|2022-06-05 07:29:00|29821.8|29730.8|29822.7|29731.7|29823|29732|29821.6|29730.6|12
1654414150000|2022-06-05 07:29:10|29822.9|29731.9|29823.5|29732.5|29823.6|29732.6|29822.7|29731.7|13
1654414160000|2022-06-05 07:29:20|29823.4|29732.4|29824.4|29733.4|29825|29734|29823.4|29732.4|12
1654414170000|2022-06-05 07:29:30|29824.6|29733.6|29826.8|29735.8|29827|29736|29823.7|29732.7|19
1654414180000|2022-06-05 07:29:40|29826.6|29735.6|29826.6|29735.6|29827.3|29736.3|29826.5|29735.5|17
1654414190000|2022-06-05 07:29:50|29826.7|29735.7|29826.7|29735.7|29827|29736|29826.4|29735.4|17
1654414200000|2022-06-05 07:30:00|29826.9|29735.9|29826.6|29735.6|29826.9|29735.9|29826.3|29735.3|12
1654414210000|2022-06-05 07:30:10|29826.4|29735.4|29825|29734|29826.7|29735.7|29824.3|29733.3|24
1654414220000|2022-06-05 07:30:20|29825.2|29734.2|29825.5|29734.5|29825.5|29734.5|29825.2|29734.2|11
1654414230000|2022-06-05 07:30:30|29825.7|29734.7|29824.4|29733.4|29825.7|29734.7|29823|29732|20
1654414240000|2022-06-05 07:30:40|29824.3|29733.3|29824.8|29733.8|29826.7|29735.7|29823.9|29732.9|19
1654414250000|2022-06-05 07:30:50|29824.7|29733.7|29824.9|29733.9|29825|29734|29824.7|29733.7|10
1654414260000|2022-06-05 07:31:00|29825.1|29734.1|29824.7|29733.7|29825.4|29734.4|29823.8|29732.8|14
1654414270000|2022-06-05 07:31:10|29825.6|29734.6|29826.3|29735.3|29827.4|29736.4|29825.6|29734.6|19
1654414280000|2022-06-05 07:31:20|29826.5|29735.5|29826.6|29735.6|29827.4|29736.4|29826.4|29735.4|14
1654414290000|2022-06-05 07:31:30|29825.9|29734.9|29826.6|29735.6|29826.7|29735.7|29825.9|29734.9|19
1654414300000|2022-06-05 07:31:40|29826.5|29735.5|29825.1|29734.1|29826.5|29735.5|29825|29734|11
1654414310000|2022-06-05 07:31:50|29825.2|29734.2|29825.2|29734.2|29825.3|29734.3|29824.8|29733.8|10
1654414320000|2022-06-05 07:32:00|29825.4|29734.4|29825|29734|29825.6|29734.6|29824.8|29733.8|8
1654414330000|2022-06-05 07:32:10|29824.9|29733.9|29824.2|29733.2|29825|29734|29824.2|29733.2|14
1654414340000|2022-06-05 07:32:20|29824.4|29733.4|29824.9|29733.9|29825.1|29734.1|29824.4|29733.4|10
1654414350000|2022-06-05 07:32:30|29824.8|29733.8|29825.1|29734.1|29825.2|29734.2|29824.3|29733.3|9
1654414360000|2022-06-05 07:32:40|29825.3|29734.3|29825.4|29734.4|29825.4|29734.4|29825.1|29734.1|11
1654414370000|2022-06-05 07:32:50|29825.3|29734.3|29821.7|29730.7|29825.3|29734.3|29821.7|29730.7|15
1654414380000|2022-06-05 07:33:00|29821.9|29730.9|29821.1|29730.1|29822.3|29731.3|29821.1|29730.1|19
1654414390000|2022-06-05 07:33:10|29821.3|29730.3|29821.5|29730.5|29821.5|29730.5|29821.1|29730.1|7
1654414400000|2022-06-05 07:33:20|29821.4|29730.4|29821.9|29730.9|29822.2|29731.2|29821.4|29730.4|12
1654414410000|2022-06-05 07:33:30|29823.9|29732.9|29824.4|29733.4|29825.1|29734.1|29823.9|29732.9|16
1654414420000|2022-06-05 07:33:40|29824.5|29733.5|29824.3|29733.3|29824.9|29733.9|29824.3|29733.3|10
1654414430000|2022-06-05 07:33:50|29824.4|29733.4|29824.4|29733.4|29824.9|29733.9|29824.4|29733.4|9
1654414440000|2022-06-05 07:34:00|29824.3|29733.3|29822.3|29731.3|29824.4|29733.4|29822.3|29731.3|6
1654414450000|2022-06-05 07:34:10|29822.4|29731.4|29822.9|29731.9|29823.2|29732.2|29822.2|29731.2|16
1654414460000|2022-06-05 07:34:20|29822.7|29731.7|29822.9|29731.9|29823.4|29732.4|29822.3|29731.3|19
1654414470000|2022-06-05 07:34:30|29822.4|29731.4|29822.2|29731.2|29823|29732|29822.2|29731.2|19
1654414480000|2022-06-05 07:34:40|29823.4|29732.4|29823.3|29732.3|29823.6|29732.6|29823|29732|12
1654414490000|2022-06-05 07:34:50|29823.4|29732.4|29823.2|29732.2|29823.4|29732.4|29823.2|29732.2|5
1654414500000|2022-06-05 07:35:00|29823.3|29732.3|29823.3|29732.3|29823.4|29732.4|29823.1|29732.1|8
1654414510000|2022-06-05 07:35:10|29823.1|29732.1|29823.1|29732.1|29823.4|29732.4|29823.1|29732.1|12
1654414520000|2022-06-05 07:35:20|29823.2|29732.2|29823.1|29732.1|29823.6|29732.6|29822.9|29731.9|9
1654414530000|2022-06-05 07:35:30|29823|29732|29822.9|29731.9|29823|29732|29822.9|29731.9|2
1654414540000|2022-06-05 07:35:40|29823|29732|29823.1|29732.1|29823.4|29732.4|29823|29732|3
1654414550000|2022-06-05 07:35:50|29823|29732|29823|29732|29823|29732|29823|29732|1
1654414560000|2022-06-05 07:36:00|29822.6|29731.6|29822.6|29731.6|29823.1|29732.1|29822.4|29731.4|9
1654414570000|2022-06-05 07:36:10|29822.8|29731.8|29822.5|29731.5|29822.9|29731.9|29822.4|29731.4|6
1654414580000|2022-06-05 07:36:20|29822.6|29731.6|29822.6|29731.6|29822.7|29731.7|29822.5|29731.5|9
1654414590000|2022-06-05 07:36:30|29822.8|29731.8|29822.6|29731.6|29822.8|29731.8|29822.6|29731.6|2
1654414600000|2022-06-05 07:36:40|29822.9|29731.9|29822.8|29731.8|29822.9|29731.9|29822.7|29731.7|4
1654414610000|2022-06-05 07:36:50|29822.7|29731.7|29823.2|29732.2|29823.2|29732.2|29822.5|29731.5|15
1654414620000|2022-06-05 07:37:00|29823.1|29732.1|29822.7|29731.7|29823.1|29732.1|29822.5|29731.5|16
1654414630000|2022-06-05 07:37:10|29822.6|29731.6|29819|29728|29822.7|29731.7|29819|29728|15
1654414640000|2022-06-05 07:37:20|29819.6|29728.6|29826.5|29735.5|29826.5|29735.5|29819.1|29728.1|21
1654414650000|2022-06-05 07:37:30|29826.3|29735.3|29825.8|29734.8|29826.3|29735.3|29824.3|29733.3|11
1654414660000|2022-06-05 07:37:40|29826.9|29735.9|29824.1|29733.1|29826.9|29735.9|29824.1|29733.1|15
1654414670000|2022-06-05 07:37:50|29823.5|29732.5|29824.1|29733.1|29824.8|29733.8|29823.5|29732.5|17
1654414680000|2022-06-05 07:38:00|29824|29733|29824.2|29733.2|29824.2|29733.2|29823.7|29732.7|14
1654414690000|2022-06-05 07:38:10|29824.1|29733.1|29823.8|29732.8|29824.3|29733.3|29823.4|29732.4|10
1654414700000|2022-06-05 07:38:20|29823.7|29732.7|29820.6|29729.6|29824.2|29733.2|29820.3|29729.3|17
1654414710000|2022-06-05 07:38:30|29820.4|29729.4|29820.5|29729.5|29820.5|29729.5|29820.3|29729.3|6
1654414720000|2022-06-05 07:38:40|29821.1|29730.1|29820.5|29729.5|29821.6|29730.6|29820.5|29729.5|11
1654414730000|2022-06-05 07:38:50|29820.4|29729.4|29821|29730|29821.2|29730.2|29819.9|29728.9|18
1654414740000|2022-06-05 07:39:00|29820.9|29729.9|29822|29731|29822|29731|29820.7|29729.7|21
1654414750000|2022-06-05 07:39:10|29821.9|29730.9|29821.5|29730.5|29822.1|29731.1|29821|29730|11
1654414760000|2022-06-05 07:39:20|29821.6|29730.6|29822|29731|29822.1|29731.1|29820.8|29729.8|16
1654414770000|2022-06-05 07:39:30|29822.1|29731.1|29823.6|29732.6|29823.7|29732.7|29822|29731|12
1654414780000|2022-06-05 07:39:40|29823.5|29732.5|29822.7|29731.7|29823.6|29732.6|29822.7|29731.7|10
1654414790000|2022-06-05 07:39:50|29823.5|29732.5|29823.3|29732.3|29824.6|29733.6|29822.8|29731.8|11
1654414800000|2022-06-05 07:40:00|29823.2|29732.2|29822.4|29731.4|29823.2|29732.2|29821.8|29730.8|13
1654414810000|2022-06-05 07:40:10|29822.5|29731.5|29822.7|29731.7|29823.1|29732.1|29822.1|29731.1|16
1654414820000|2022-06-05 07:40:20|29822.6|29731.6|29822.2|29731.2|29822.7|29731.7|29822|29731|11
1654414830000|2022-06-05 07:40:30|29822|29731|29821.8|29730.8|29822.7|29731.7|29821.4|29730.4|14
1654414840000|2022-06-05 07:40:40|29821.9|29730.9|29819.5|29728.5|29822.5|29731.5|29819.5|29728.5|14
1654414850000|2022-06-05 07:40:50|29819|29728|29815.1|29724.1|29819|29728|29815.1|29724.1|15
1654414860000|2022-06-05 07:41:00|29815.6|29724.6|29818.8|29727.8|29819.5|29728.5|29815.6|29724.6|11
1654414870000|2022-06-05 07:41:10|29818.4|29727.4|29818|29727|29818.6|29727.6|29817.8|29726.8|14
1654414880000|2022-06-05 07:41:20|29817.9|29726.9|29817.3|29726.3|29817.9|29726.9|29816.8|29725.8|10
1654414890000|2022-06-05 07:41:30|29817.6|29726.6|29817.5|29726.5|29817.7|29726.7|29817.2|29726.2|15
1654414900000|2022-06-05 07:41:40|29817.3|29726.3|29817.3|29726.3|29817.5|29726.5|29817.3|29726.3|4
1654414910000|2022-06-05 07:41:50|29816.7|29725.7|29817.8|29726.8|29817.9|29726.9|29816.1|29725.1|23
1654414920000|2022-06-05 07:42:00|29817.7|29726.7|29817.7|29726.7|29818|29727|29817.6|29726.6|10
1654414930000|2022-06-05 07:42:10|29817.9|29726.9|29817.9|29726.9|29817.9|29726.9|29817.7|29726.7|12
1654414940000|2022-06-05 07:42:20|29817.7|29726.7|29817.8|29726.8|29818.1|29727.1|29817.2|29726.2|16
1654414950000|2022-06-05 07:42:30|29817.9|29726.9|29817.7|29726.7|29818.1|29727.1|29817.6|29726.6|9
1654414960000|2022-06-05 07:42:40|29817.8|29726.8|29817.8|29726.8|29817.8|29726.8|29817.5|29726.5|5
1654414970000|2022-06-05 07:42:50|29817.6|29726.6|29817.8|29726.8|29817.8|29726.8|29817.4|29726.4|9
1654414980000|2022-06-05 07:43:00|29817.5|29726.5|29816.9|29725.9|29817.8|29726.8|29816.5|29725.5|10
1654414990000|2022-06-05 07:43:10|29817.1|29726.1|29815.8|29724.8|29817.5|29726.5|29815.8|29724.8|12
1654415000000|2022-06-05 07:43:20|29816.7|29725.7|29815.7|29724.7|29816.7|29725.7|29815.4|29724.4|7
1654415010000|2022-06-05 07:43:30|29815.5|29724.5|29814.5|29723.5|29815.6|29724.6|29814.1|29723.1|11
1654415020000|2022-06-05 07:43:40|29814.6|29723.6|29813.5|29722.5|29814.6|29723.6|29813.5|29722.5|8
1654415030000|2022-06-05 07:43:50|29814.3|29723.3|29813.5|29722.5|29814.3|29723.3|29813.4|29722.4|14
1654415040000|2022-06-05 07:44:00|29813.4|29722.4|29811.1|29720.1|29813.4|29722.4|29810.7|29719.7|17
1654415050000|2022-06-05 07:44:10|29810.7|29719.7|29811.2|29720.2|29811.3|29720.3|29810|29719|15
1654415060000|2022-06-05 07:44:20|29811.3|29720.3|29812.2|29721.2|29812.2|29721.2|29809.9|29718.9|24
1654415070000|2022-06-05 07:44:30|29812.4|29721.4|29814.3|29723.3|29814.9|29723.9|29812.4|29721.4|21
1654415080000|2022-06-05 07:44:40|29814.2|29723.2|29814.9|29723.9|29814.9|29723.9|29813.9|29722.9|11
1654415090000|2022-06-05 07:44:50|29814.7|29723.7|29814.4|29723.4|29815.2|29724.2|29814.2|29723.2|17
1654415100000|2022-06-05 07:45:00|29814.3|29723.3|29816.3|29725.3|29816.4|29725.4|29813.3|29722.3|27
1654415110000|2022-06-05 07:45:10|29816.6|29725.6|29816.1|29725.1|29817|29726|29816.1|29725.1|21
1654415120000|2022-06-05 07:45:20|29816.2|29725.2|29814.4|29723.4|29816.7|29725.7|29813.9|29722.9|25
1654415130000|2022-06-05 07:45:30|29814.1|29723.1|29814|29723|29814.4|29723.4|29814|29723|11
1654415140000|2022-06-05 07:45:40|29814.1|29723.1|29813.9|29722.9|29815|29724|29813.9|29722.9|13
1654415150000|2022-06-05 07:45:50|29813.8|29722.8|29813.7|29722.7|29814.2|29723.2|29813.7|29722.7|10
1654415160000|2022-06-05 07:46:00|29813.8|29722.8|29813|29722|29813.9|29722.9|29813|29722|8
1654415170000|2022-06-05 07:46:10|29812.7|29721.7|29811.5|29720.5|29812.7|29721.7|29811.3|29720.3|9
1654415180000|2022-06-05 07:46:20|29811.6|29720.6|29811.4|29720.4|29811.6|29720.6|29811.1|29720.1|7
1654415190000|2022-06-05 07:46:30|29811.3|29720.3|29812.1|29721.1|29812.3|29721.3|29811.2|29720.2|8
1654415200000|2022-06-05 07:46:40|29811.9|29720.9|29811.8|29720.8|29812.2|29721.2|29811.7|29720.7|15
1654415210000|2022-06-05 07:46:50|29810.7|29719.7|29810.1|29719.1|29810.7|29719.7|29809.7|29718.7|15
1654415220000|2022-06-05 07:47:00|29810|29719|29812.5|29721.5|29812.6|29721.6|29809.6|29718.6|18
1654415230000|2022-06-05 07:47:10|29812.2|29721.2|29811.9|29720.9|29812.2|29721.2|29811.3|29720.3|7
1654415240000|2022-06-05 07:47:20|29812|29721|29811.9|29720.9|29812.1|29721.1|29811.9|29720.9|4
1654415250000|2022-06-05 07:47:30|29812|29721|29810.1|29719.1|29812.1|29721.1|29810.1|29719.1|12
1654415260000|2022-06-05 07:47:40|29809.9|29718.9|29811.8|29720.8|29811.9|29720.9|29809.9|29718.9|11
1654415270000|2022-06-05 07:47:50|29811.9|29720.9|29811.4|29720.4|29812|29721|29811.4|29720.4|4
1654415280000|2022-06-05 07:48:00|29811.7|29720.7|29811.8|29720.8|29812.3|29721.3|29811.5|29720.5|13
1654415290000|2022-06-05 07:48:10|29812|29721|29810.4|29719.4|29812|29721|29810.4|29719.4|9
1654415300000|2022-06-05 07:48:20|29810.6|29719.6|29811.3|29720.3|29811.5|29720.5|29810.1|29719.1|18
1654415310000|2022-06-05 07:48:30|29811.4|29720.4|29809|29718|29811.4|29720.4|29809|29718|19
1654415320000|2022-06-05 07:48:40|29809.2|29718.2|29808.6|29717.6|29809.2|29718.2|29808.4|29717.4|7
1654415330000|2022-06-05 07:48:50|29808|29717|29808.7|29717.7|29808.8|29717.8|29807.7|29716.7|17
1654415340000|2022-06-05 07:49:00|29808.6|29717.6|29807.6|29716.6|29808.6|29717.6|29807.2|29716.2|21
1654415350000|2022-06-05 07:49:10|29807.3|29716.3|29806.5|29715.5|29807.3|29716.3|29806.3|29715.3|18
1654415360000|2022-06-05 07:49:20|29806.3|29715.3|29806.2|29715.2|29806.8|29715.8|29806.2|29715.2|14
1654415370000|2022-06-05 07:49:30|29806.4|29715.4|29800.5|29709.5|29806.5|29715.5|29800.4|29709.4|25
1654415380000|2022-06-05 07:49:40|29800.4|29709.4|29797|29706|29800.4|29709.4|29797|29706|15
1654415390000|2022-06-05 07:49:50|29796.9|29705.9|29796.4|29705.4|29797|29706|29796.4|29705.4|12
1654415400000|2022-06-05 07:50:00|29795.7|29704.7|29791.8|29700.8|29795.7|29704.7|29791.6|29700.6|20
1654415410000|2022-06-05 07:50:10|29791.7|29700.7|29790.9|29699.9|29791.7|29700.7|29790.5|29699.5|9
1654415420000|2022-06-05 07:50:20|29791|29700|29790.7|29699.7|29791|29700|29790.4|29699.4|14
1654415430000|2022-06-05 07:50:30|29789|29698|29788.4|29697.4|29789.6|29698.6|29788.1|29697.1|17
1654415440000|2022-06-05 07:50:40|29788.1|29697.1|29788.1|29697.1|29788.4|29697.4|29787.9|29696.9|10
1654415450000|2022-06-05 07:50:50|29788.4|29697.4|29786.5|29695.5|29788.4|29697.4|29786.5|29695.5|15
1654415460000|2022-06-05 07:51:00|29787.2|29696.2|29788.5|29697.5|29789.5|29698.5|29786.6|29695.6|21
1654415470000|2022-06-05 07:51:10|29788.9|29697.9|29787.9|29696.9|29789|29698|29787.9|29696.9|19
1654415480000|2022-06-05 07:51:20|29788.2|29697.2|29790.6|29699.6|29790.9|29699.9|29787.9|29696.9|22
1654415490000|2022-06-05 07:51:30|29790.4|29699.4|29790.5|29699.5|29791.2|29700.2|29790.4|29699.4|17
1654415500000|2022-06-05 07:51:40|29790.2|29699.2|29790.9|29699.9|29790.9|29699.9|29789.2|29698.2|26
1654415510000|2022-06-05 07:51:50|29790.7|29699.7|29790.7|29699.7|29791|29700|29790.4|29699.4|18
1654415520000|2022-06-05 07:52:00|29790.6|29699.6|29791.7|29700.7|29791.8|29700.8|29790.5|29699.5|19
1654415530000|2022-06-05 07:52:10|29791.6|29700.6|29786.5|29695.5|29791.6|29700.6|29786.5|29695.5|21
1654415540000|2022-06-05 07:52:20|29786.9|29695.9|29786.9|29695.9|29787.2|29696.2|29786.7|29695.7|13
1654415550000|2022-06-05 07:52:30|29786.7|29695.7|29787|29696|29787.2|29696.2|29786.4|29695.4|24
1654415560000|2022-06-05 07:52:40|29786.7|29695.7|29788.5|29697.5|29788.6|29697.6|29786.3|29695.3|26
1654415570000|2022-06-05 07:52:50|29788.6|29697.6|29789.1|29698.1|29789.1|29698.1|29787.9|29696.9|17
1654415580000|2022-06-05 07:53:00|29789.2|29698.2|29788.9|29697.9|29789.2|29698.2|29788.7|29697.7|15
1654415590000|2022-06-05 07:53:10|29789|29698|29784.9|29693.9|29789.3|29698.3|29784.9|29693.9|19
1654415600000|2022-06-05 07:53:20|29785.5|29694.5|29786.2|29695.2|29786.2|29695.2|29785.2|29694.2|9
1654415610000|2022-06-05 07:53:30|29786.1|29695.1|29783.2|29692.2|29786.1|29695.1|29783.2|29692.2|9
1654415620000|2022-06-05 07:53:40|29781.9|29690.9|29780.4|29689.4|29781.9|29690.9|29780.4|29689.4|7
1654415630000|2022-06-05 07:53:50|29780.5|29689.5|29782.1|29691.1|29783|29692|29780.4|29689.4|10
1654415640000|2022-06-05 07:54:00|29780.8|29689.8|29779.6|29688.6|29780.8|29689.8|29778.6|29687.6|16
1654415650000|2022-06-05 07:54:10|29779.8|29688.8|29779|29688|29779.9|29688.9|29778.9|29687.9|12
1654415660000|2022-06-05 07:54:20|29778.9|29687.9|29749.1|29658.1|29778.9|29687.9|29749.1|29658.1|11
1654415670000|2022-06-05 07:54:30|29748.8|29657.8|29749.2|29658.2|29749.8|29658.8|29748.8|29657.8|3
1654415680000|2022-06-05 07:54:40|29747.3|29656.3|29752.1|29661.1|29752.9|29661.9|29747.2|29656.2|22
1654415690000|2022-06-05 07:54:50|29752.2|29661.2|29752.2|29661.2|29752.9|29661.9|29752|29661|30
1654415700000|2022-06-05 07:55:00|29751.9|29660.9|29752.3|29661.3|29752.7|29661.7|29751.9|29660.9|32
1654415710000|2022-06-05 07:55:10|29752.4|29661.4|29744.9|29653.9|29752.7|29661.7|29744.9|29653.9|32
1654415720000|2022-06-05 07:55:20|29744.7|29653.7|29744.2|29653.2|29744.7|29653.7|29744|29653|13
1654415730000|2022-06-05 07:55:30|29744.1|29653.1|29740.5|29649.5|29744.1|29653.1|29739.9|29648.9|13
1654415740000|2022-06-05 07:55:40|29741.8|29650.8|29738.4|29647.4|29741.8|29650.8|29737.8|29646.8|16
1654415750000|2022-06-05 07:55:50|29738.3|29647.3|29737.9|29646.9|29738.4|29647.4|29737.7|29646.7|12
1654415760000|2022-06-05 07:56:00|29738.5|29647.5|29738.3|29647.3|29738.5|29647.5|29737.5|29646.5|12
1654415770000|2022-06-05 07:56:10|29737.4|29646.4|29735.3|29644.3|29737.4|29646.4|29732.8|29641.8|15
1654415780000|2022-06-05 07:56:20|29735.4|29644.4|29732.8|29641.8|29735.7|29644.7|29732.8|29641.8|22
1654415790000|2022-06-05 07:56:30|29732.7|29641.7|29728.1|29637.1|29732.7|29641.7|29728|29637|20
1654415800000|2022-06-05 07:56:40|29728.3|29637.3|29728.4|29637.4|29728.4|29637.4|29728.2|29637.2|5
1654415810000|2022-06-05 07:56:50|29725.9|29634.9|29725.6|29634.6|29725.9|29634.9|29725.2|29634.2|5
1654415820000|2022-06-05 07:57:00|29725.4|29634.4|29719.3|29628.3|29725.6|29634.6|29719.2|29628.2|16
1654415830000|2022-06-05 07:57:10|29719.2|29628.2|29722.9|29631.9|29724.5|29633.5|29719.2|29628.2|18
1654415840000|2022-06-05 07:57:20|29722.7|29631.7|29722|29631|29723.4|29632.4|29721.6|29630.6|16
1654415850000|2022-06-05 07:57:30|29722.3|29631.3|29714.2|29623.2|29722.4|29631.4|29713.7|29622.7|27
1654415860000|2022-06-05 07:57:40|29713.8|29622.8|29712.8|29621.8|29714.2|29623.2|29711.9|29620.9|18
1654415870000|2022-06-05 07:57:50|29712.4|29621.4|29691.2|29600.2|29712.4|29621.4|29691.2|29600.2|34
1654415880000|2022-06-05 07:58:00|29691|29600|29687.4|29596.4|29691|29600|29687|29596|21
1654415890000|2022-06-05 07:58:10|29687.8|29596.8|29688.9|29597.9|29689.2|29598.2|29687.4|29596.4|9
1654415900000|2022-06-05 07:58:20|29688.7|29597.7|29680.8|29589.8|29691|29600|29680.7|29589.7|22
1654415910000|2022-06-05 07:58:30|29681|29590|29689.7|29598.7|29690|29599|29681|29590|24
1654415920000|2022-06-05 07:58:40|29690.4|29599.4|29690.2|29599.2|29690.4|29599.4|29689.4|29598.4|22
1654415930000|2022-06-05 07:58:50|29690.6|29599.6|29690.1|29599.1|29691|29600|29689.7|29598.7|25
1654415940000|2022-06-05 07:59:00|29690.3|29599.3|29690.4|29599.4|29690.7|29599.7|29690.3|29599.3|9
1654415950000|2022-06-05 07:59:10|29690.3|29599.3|29684.8|29593.8|29690.9|29599.9|29684.6|29593.6|27
1654415960000|2022-06-05 07:59:20|29685.9|29594.9|29685.8|29594.8|29686.6|29595.6|29685.2|29594.2|21
1654415970000|2022-06-05 07:59:30|29686.2|29595.2|29677.2|29586.2|29686.3|29595.3|29677.2|29586.2|22
1654415980000|2022-06-05 07:59:40|29677.3|29586.3|29670.7|29579.7|29677.3|29586.3|29670.1|29579.1|28
1654415990000|2022-06-05 07:59:50|29670.2|29579.2|29669|29578|29671.1|29580.1|29669|29578|20
1654416000000|2022-06-05 08:00:00|29668.9|29577.9|29669.4|29578.4|29670.2|29579.2|29666.7|29575.7|26
1654416010000|2022-06-05 08:00:10|29669.3|29578.3|29670.1|29579.1|29671.8|29580.8|29668.6|29577.6|32
1654416020000|2022-06-05 08:00:20|29671.4|29580.4|29678.4|29587.4|29681.9|29590.9|29670.5|29579.5|30
1654416030000|2022-06-05 08:00:30|29679|29588|29676.5|29585.5|29680.6|29589.6|29676.3|29585.3|28
1654416040000|2022-06-05 08:00:40|29676.7|29585.7|29677.8|29586.8|29678.1|29587.1|29676.2|29585.2|23
1654416050000|2022-06-05 08:00:50|29677.3|29586.3|29677|29586|29677.7|29586.7|29676.6|29585.6|16
1654416060000|2022-06-05 08:01:00|29676.7|29585.7|29676.9|29585.9|29678.2|29587.2|29676.1|29585.1|23
1654416070000|2022-06-05 08:01:10|29677.1|29586.1|29681.9|29590.9|29682.1|29591.1|29677.1|29586.1|7
1654416080000|2022-06-05 08:01:20|29682|29591|29682.3|29591.3|29682.4|29591.4|29682|29591|8
1654416090000|2022-06-05 08:01:30|29682.6|29591.6|29682.5|29591.5|29682.6|29591.6|29682.1|29591.1|11
1654416100000|2022-06-05 08:01:40|29682.4|29591.4|29683.2|29592.2|29683.2|29592.2|29682.4|29591.4|11
1654416110000|2022-06-05 08:01:50|29683.4|29592.4|29683.3|29592.3|29683.5|29592.5|29682.9|29591.9|11
1654416120000|2022-06-05 08:02:00|29683.4|29592.4|29687.5|29596.5|29687.7|29596.7|29683.2|29592.2|19
1654416130000|2022-06-05 08:02:10|29687.8|29596.8|29683.8|29592.8|29688|29597|29683.5|29592.5|17
1654416140000|2022-06-05 08:02:20|29683.9|29592.9|29683.1|29592.1|29684.1|29593.1|29683.1|29592.1|18
1654416150000|2022-06-05 08:02:30|29683.4|29592.4|29684.6|29593.6|29684.7|29593.7|29683.2|29592.2|10
1654416160000|2022-06-05 08:02:40|29684.7|29593.7|29686.2|29595.2|29686.3|29595.3|29684.7|29593.7|12
1654416170000|2022-06-05 08:02:50|29686.1|29595.1|29687|29596|29687.1|29596.1|29686.1|29595.1|11
1654416180000|2022-06-05 08:03:00|29687.1|29596.1|29691.7|29600.7|29691.8|29600.8|29687.1|29596.1|14
1654416190000|2022-06-05 08:03:10|29691.6|29600.6|29692.7|29601.7|29693|29602|29691.6|29600.6|22
1654416200000|2022-06-05 08:03:20|29692.8|29601.8|29692.6|29601.6|29693.5|29602.5|29692.6|29601.6|19
1654416210000|2022-06-05 08:03:30|29692.7|29601.7|29692.8|29601.8|29693.3|29602.3|29692.5|29601.5|17
1654416220000|2022-06-05 08:03:40|29693|29602|29694.2|29603.2|29694.2|29603.2|29692.5|29601.5|26
1654416230000|2022-06-05 08:03:50|29694.7|29603.7|29694.2|29603.2|29694.7|29603.7|29693.9|29602.9|20
1654416240000|2022-06-05 08:04:00|29694.6|29603.6|29694.2|29603.2|29694.6|29603.6|29694.2|29603.2|21
1654416250000|2022-06-05 08:04:10|29694|29603|29694|29603|29694.6|29603.6|29694|29603|17
1654416260000|2022-06-05 08:04:20|29694.6|29603.6|29689.7|29598.7|29694.6|29603.6|29689.3|29598.3|17
1654416270000|2022-06-05 08:04:30|29690.2|29599.2|29690.1|29599.1|29690.5|29599.5|29689.8|29598.8|11
1654416280000|2022-06-05 08:04:40|29689.9|29598.9|29689.9|29598.9|29690.2|29599.2|29689.7|29598.7|10
1654416290000|2022-06-05 08:04:50|29689.8|29598.8|29690.1|29599.1|29690.5|29599.5|29689.8|29598.8|15
1654416300000|2022-06-05 08:05:00|29690|29599|29690.1|29599.1|29690.1|29599.1|29689.8|29598.8|17
1654416310000|2022-06-05 08:05:10|29690.3|29599.3|29691.3|29600.3|29691.5|29600.5|29690.1|29599.1|22
1654416320000|2022-06-05 08:05:20|29691.1|29600.1|29691.1|29600.1|29691.5|29600.5|29691|29600|23
1654416330000|2022-06-05 08:05:30|29691.3|29600.3|29690.1|29599.1|29691.3|29600.3|29690|29599|25
1654416340000|2022-06-05 08:05:40|29690.2|29599.2|29691.3|29600.3|29691.3|29600.3|29690.1|29599.1|17
1654416350000|2022-06-05 08:05:50|29691.4|29600.4|29691.5|29600.5|29691.6|29600.6|29690.3|29599.3|15
1654416360000|2022-06-05 08:06:00|29691.4|29600.4|29691.2|29600.2|29691.4|29600.4|29691.1|29600.1|9
1654416370000|2022-06-05 08:06:10|29691.1|29600.1|29690.7|29599.7|29691.4|29600.4|29690.7|29599.7|14
1654416380000|2022-06-05 08:06:20|29690.3|29599.3|29689.1|29598.1|29690.8|29599.8|29689.1|29598.1|15
1654416390000|2022-06-05 08:06:30|29689|29598|29690.7|29599.7|29691.1|29600.1|29689|29598|24
1654416400000|2022-06-05 08:06:40|29689.7|29598.7|29691.3|29600.3|29691.4|29600.4|29689.6|29598.6|27
1654416410000|2022-06-05 08:06:50|29691.4|29600.4|29692|29601|29692.2|29601.2|29690.9|29599.9|21
1654416420000|2022-06-05 08:07:00|29692.1|29601.1|29689.8|29598.8|29692.2|29601.2|29689.7|29598.7|26
1654416430000|2022-06-05 08:07:10|29690.3|29599.3|29689.8|29598.8|29690.5|29599.5|29689.7|29598.7|12
1654416440000|2022-06-05 08:07:20|29689.5|29598.5|29689.8|29598.8|29690.1|29599.1|29689.3|29598.3|12
1654416450000|2022-06-05 08:07:30|29689.9|29598.9|29689.1|29598.1|29689.9|29598.9|29689.1|29598.1|10
1654416460000|2022-06-05 08:07:40|29689.8|29598.8|29695.9|29604.9|29696.3|29605.3|29689.8|29598.8|17
1654416470000|2022-06-05 08:07:50|29695.8|29604.8|29695.5|29604.5|29695.8|29604.8|29695.4|29604.4|7
1654416480000|2022-06-05 08:08:00|29695.6|29604.6|29695.6|29604.6|29695.7|29604.7|29695.3|29604.3|13
1654416490000|2022-06-05 08:08:10|29695.5|29604.5|29695.6|29604.6|29695.6|29604.6|29695.4|29604.4|10
1654416500000|2022-06-05 08:08:20|29695.7|29604.7|29695.6|29604.6|29695.8|29604.8|29695.6|29604.6|8
1654416510000|2022-06-05 08:08:30|29695.7|29604.7|29695.6|29604.6|29695.7|29604.7|29695.6|29604.6|4
1654416520000|2022-06-05 08:08:40|29695.7|29604.7|29695.6|29604.6|29695.7|29604.7|29695.6|29604.6|10
1654416530000|2022-06-05 08:08:50|29696.1|29605.1|29701.1|29610.1|29701.5|29610.5|29696.1|29605.1|21
1654416540000|2022-06-05 08:09:00|29701|29610|29701.2|29610.2|29702.8|29611.8|29700.3|29609.3|29
1654416550000|2022-06-05 08:09:10|29701.1|29610.1|29703|29612|29703|29612|29700.7|29609.7|33
1654416560000|2022-06-05 08:09:20|29703.5|29612.5|29711.6|29620.6|29712.1|29621.1|29703.4|29612.4|34
1654416570000|2022-06-05 08:09:30|29711.4|29620.4|29711.4|29620.4|29711.8|29620.8|29711.1|29620.1|29
1654416580000|2022-06-05 08:09:40|29711.7|29620.7|29700.9|29609.9|29712.1|29621.1|29700.9|29609.9|29
1654416590000|2022-06-05 08:09:50|29700.8|29609.8|29703.2|29612.2|29703.3|29612.3|29700.6|29609.6|31
1654416600000|2022-06-05 08:10:00|29706.5|29615.5|29707|29616|29707.3|29616.3|29705.1|29614.1|34
1654416610000|2022-06-05 08:10:10|29707.1|29616.1|29708.1|29617.1|29708.1|29617.1|29706.5|29615.5|23
1654416620000|2022-06-05 08:10:20|29708.5|29617.5|29710.5|29619.5|29710.8|29619.8|29708.5|29617.5|15
1654416630000|2022-06-05 08:10:30|29710.3|29619.3|29710.5|29619.5|29710.5|29619.5|29710.3|29619.3|2
1654416640000|2022-06-05 08:10:40|29710.9|29619.9|29710.7|29619.7|29710.9|29619.9|29710.7|29619.7|3
1654416650000|2022-06-05 08:10:50|29710.8|29619.8|29711.8|29620.8|29711.8|29620.8|29710.5|29619.5|8
1654416660000|2022-06-05 08:11:00|29711.7|29620.7|29722.7|29631.7|29723|29632|29711.7|29620.7|28
1654416670000|2022-06-05 08:11:10|29722.6|29631.6|29716.7|29625.7|29722.6|29631.6|29716.6|29625.6|19
1654416680000|2022-06-05 08:11:20|29717.2|29626.2|29714.8|29623.8|29717.7|29626.7|29714.6|29623.6|25
1654416690000|2022-06-05 08:11:30|29714.9|29623.9|29709|29618|29715.5|29624.5|29707.7|29616.7|27
1654416700000|2022-06-05 08:11:40|29709.1|29618.1|29707.7|29616.7|29711.4|29620.4|29707.3|29616.3|25
1654416710000|2022-06-05 08:11:50|29707.9|29616.9|29707.4|29616.4|29709.8|29618.8|29706.7|29615.7|19
1654416720000|2022-06-05 08:12:00|29707.3|29616.3|29707.3|29616.3|29707.7|29616.7|29707.1|29616.1|16
1654416730000|2022-06-05 08:12:10|29707.8|29616.8|29709.3|29618.3|29709.6|29618.6|29707.7|29616.7|25
1654416740000|2022-06-05 08:12:20|29709.6|29618.6|29709.2|29618.2|29709.8|29618.8|29709.2|29618.2|14
1654416750000|2022-06-05 08:12:30|29709|29618|29708.6|29617.6|29709.7|29618.7|29708.4|29617.4|16
1654416760000|2022-06-05 08:12:40|29708.5|29617.5|29711.6|29620.6|29712.2|29621.2|29708.5|29617.5|29
1654416770000|2022-06-05 08:12:50|29711.8|29620.8|29711.8|29620.8|29712.2|29621.2|29711.3|29620.3|17
1654416780000|2022-06-05 08:13:00|29711.7|29620.7|29712.2|29621.2|29712.3|29621.3|29711|29620|21
1654416790000|2022-06-05 08:13:10|29712.3|29621.3|29712.1|29621.1|29712.3|29621.3|29710.9|29619.9|15
1654416800000|2022-06-05 08:13:20|29712.3|29621.3|29711.6|29620.6|29712.3|29621.3|29711.4|29620.4|15
1654416810000|2022-06-05 08:13:30|29711.5|29620.5|29712.5|29621.5|29712.9|29621.9|29711.5|29620.5|14
1654416820000|2022-06-05 08:13:40|29712.9|29621.9|29712.3|29621.3|29713.1|29622.1|29712.3|29621.3|9
1654416830000|2022-06-05 08:13:50|29712.4|29621.4|29712.2|29621.2|29712.4|29621.4|29711.2|29620.2|20
1654416840000|2022-06-05 08:14:00|29712.1|29621.1|29710.8|29619.8|29712.1|29621.1|29710.7|29619.7|16
1654416850000|2022-06-05 08:14:10|29711|29620|29711.4|29620.4|29711.5|29620.5|29710.1|29619.1|13
1654416860000|2022-06-05 08:14:20|29710.4|29619.4|29709.8|29618.8|29711|29620|29709.5|29618.5|22
1654416870000|2022-06-05 08:14:30|29709.5|29618.5|29710|29619|29710|29619|29709.5|29618.5|9
1654416880000|2022-06-05 08:14:40|29709.9|29618.9|29711.3|29620.3|29711.4|29620.4|29709.9|29618.9|14
1654416890000|2022-06-05 08:14:50|29711.4|29620.4|29711.2|29620.2|29711.4|29620.4|29711.2|29620.2|7
1654416900000|2022-06-05 08:15:00|29711.3|29620.3|29711.1|29620.1|29711.4|29620.4|29711|29620|8
1654416910000|2022-06-05 08:15:10|29711.2|29620.2|29711.2|29620.2|29711.3|29620.3|29711.2|29620.2|5
1654416920000|2022-06-05 08:15:20|29710.5|29619.5|29709.4|29618.4|29710.5|29619.5|29708.9|29617.9|12
1654416930000|2022-06-05 08:15:30|29709.2|29618.2|29709.2|29618.2|29709.4|29618.4|29708.8|29617.8|8
1654416940000|2022-06-05 08:15:40|29708.8|29617.8|29710.1|29619.1|29710.1|29619.1|29708.8|29617.8|8
1654416950000|2022-06-05 08:15:50|29710.2|29619.2|29711.9|29620.9|29712.7|29621.7|29709.9|29618.9|13
1654416960000|2022-06-05 08:16:00|29712|29621|29710.9|29619.9|29713|29622|29710.6|29619.6|23
1654416970000|2022-06-05 08:16:10|29711|29620|29711.3|29620.3|29711.3|29620.3|29710.5|29619.5|15
1654416980000|2022-06-05 08:16:20|29711.2|29620.2|29712.3|29621.3|29712.8|29621.8|29711.2|29620.2|18
1654416990000|2022-06-05 08:16:30|29712.8|29621.8|29712.2|29621.2|29712.8|29621.8|29711.9|29620.9|20
1654417000000|2022-06-05 08:16:40|29712.3|29621.3|29712.5|29621.5|29712.6|29621.6|29711.9|29620.9|23
1654417010000|2022-06-05 08:16:50|29712.8|29621.8|29717.3|29626.3|29717.9|29626.9|29712.7|29621.7|20
1654417020000|2022-06-05 08:17:00|29718.3|29627.3|29719.3|29628.3|29719.5|29628.5|29718.1|29627.1|21
1654417030000|2022-06-05 08:17:10|29719.5|29628.5|29721.9|29630.9|29722.4|29631.4|29718.9|29627.9|22
1654417040000|2022-06-05 08:17:20|29724.6|29633.6|29730.1|29639.1|29731.2|29640.2|29723.9|29632.9|23
1654417050000|2022-06-05 08:17:30|29730|29639|29728.5|29637.5|29730.8|29639.8|29728.5|29637.5|13
1654417060000|2022-06-05 08:17:40|29729.4|29638.4|29730.1|29639.1|29730.1|29639.1|29728.9|29637.9|20
1654417070000|2022-06-05 08:17:50|29730|29639|29728.7|29637.7|29730|29639|29727.4|29636.4|25
1654417080000|2022-06-05 08:18:00|29728.8|29637.8|29736.6|29645.6|29737.4|29646.4|29727.6|29636.6|29
1654417090000|2022-06-05 08:18:10|29736.5|29645.5|29742|29651|29742.3|29651.3|29736.3|29645.3|23
1654417100000|2022-06-05 08:18:20|29741.9|29650.9|29747.5|29656.5|29747.7|29656.7|29741.9|29650.9|22
1654417110000|2022-06-05 08:18:30|29747.2|29656.2|29748.7|29657.7|29749.4|29658.4|29747.1|29656.1|28
1654417120000|2022-06-05 08:18:40|29748.4|29657.4|29746.2|29655.2|29748.4|29657.4|29745.3|29654.3|27
1654417130000|2022-06-05 08:18:50|29746.3|29655.3|29746.2|29655.2|29747.4|29656.4|29746.2|29655.2|26
1654417140000|2022-06-05 08:19:00|29746.1|29655.1|29742|29651|29747.1|29656.1|29742|29651|23
1654417150000|2022-06-05 08:19:10|29742.3|29651.3|29741.5|29650.5|29742.3|29651.3|29741.2|29650.2|18
1654417160000|2022-06-05 08:19:20|29741.4|29650.4|29741.7|29650.7|29741.8|29650.8|29741.2|29650.2|5
1654417170000|2022-06-05 08:19:30|29741.9|29650.9|29741.9|29650.9|29742.3|29651.3|29741.2|29650.2|14
1654417180000|2022-06-05 08:19:40|29742.1|29651.1|29742|29651|29742.3|29651.3|29741.5|29650.5|12
1654417190000|2022-06-05 08:19:50|29741.9|29650.9|29741.9|29650.9|29742|29651|29741.4|29650.4|11
1654417200000|2022-06-05 08:20:00|29742.2|29651.2|29746.2|29655.2|29746.3|29655.3|29741.5|29650.5|13
1654417210000|2022-06-05 08:20:10|29746.3|29655.3|29751.6|29660.6|29752.6|29661.6|29746.1|29655.1|27
1654417220000|2022-06-05 08:20:20|29751.5|29660.5|29752.7|29661.7|29753.6|29662.6|29751.5|29660.5|24
1654417230000|2022-06-05 08:20:30|29753.5|29662.5|29752.2|29661.2|29755.7|29664.7|29751.4|29660.4|29
1654417240000|2022-06-05 08:20:40|29752.5|29661.5|29752.3|29661.3|29752.8|29661.8|29751.7|29660.7|26
1654417250000|2022-06-05 08:20:50|29751.9|29660.9|29752.3|29661.3|29752.6|29661.6|29751.6|29660.6|25
1654417260000|2022-06-05 08:21:00|29752.2|29661.2|29751.8|29660.8|29752.3|29661.3|29751.6|29660.6|22
1654417270000|2022-06-05 08:21:10|29751.9|29660.9|29752.2|29661.2|29752.9|29661.9|29751.9|29660.9|18
1654417280000|2022-06-05 08:21:20|29751.9|29660.9|29753|29662|29753|29662|29751.8|29660.8|15
1654417290000|2022-06-05 08:21:30|29752.9|29661.9|29753.4|29662.4|29753.7|29662.7|29752.9|29661.9|13
1654417300000|2022-06-05 08:21:40|29753.8|29662.8|29755.2|29664.2|29755.4|29664.4|29753.6|29662.6|18
1654417310000|2022-06-05 08:21:50|29755.1|29664.1|29755.1|29664.1|29755.3|29664.3|29754.8|29663.8|7
1654417320000|2022-06-05 08:22:00|29755.3|29664.3|29750.2|29659.2|29755.3|29664.3|29750.2|29659.2|17
1654417330000|2022-06-05 08:22:10|29750.3|29659.3|29745.4|29654.4|29750.3|29659.3|29745.2|29654.2|27
1654417340000|2022-06-05 08:22:20|29745.3|29654.3|29745.1|29654.1|29745.9|29654.9|29744.3|29653.3|23
1654417350000|2022-06-05 08:22:30|29745.3|29654.3|29745.7|29654.7|29745.8|29654.8|29745.1|29654.1|20
1654417360000|2022-06-05 08:22:40|29745.3|29654.3|29743.4|29652.4|29745.5|29654.5|29743.4|29652.4|23
1654417370000|2022-06-05 08:22:50|29743.6|29652.6|29745.5|29654.5|29745.5|29654.5|29743.6|29652.6|12
1654417380000|2022-06-05 08:23:00|29745.7|29654.7|29744.9|29653.9|29745.7|29654.7|29744.3|29653.3|22
1654417390000|2022-06-05 08:23:10|29745.3|29654.3|29749|29658|29749.8|29658.8|29745|29654|20
1654417400000|2022-06-05 08:23:20|29748.6|29657.6|29746.7|29655.7|29748.6|29657.6|29746.5|29655.5|10
1654417410000|2022-06-05 08:23:30|29746.8|29655.8|29746.8|29655.8|29747.7|29656.7|29746.4|29655.4|19
1654417420000|2022-06-05 08:23:40|29746.9|29655.9|29745|29654|29746.9|29655.9|29745|29654|13
1654417430000|2022-06-05 08:23:50|29745.1|29654.1|29744.9|29653.9|29745.8|29654.8|29744.9|29653.9|12
1654417440000|2022-06-05 08:24:00|29745|29654|29744.7|29653.7|29745.4|29654.4|29744.7|29653.7|14
1654417450000|2022-06-05 08:24:10|29744.9|29653.9|29743.5|29652.5|29745.1|29654.1|29743.4|29652.4|26
1654417460000|2022-06-05 08:24:20|29743.6|29652.6|29743.4|29652.4|29744.4|29653.4|29743.2|29652.2|29
1654417470000|2022-06-05 08:24:30|29743.6|29652.6|29745.4|29654.4|29745.6|29654.6|29743.3|29652.3|26
1654417480000|2022-06-05 08:24:40|29745.6|29654.6|29747.6|29656.6|29748.6|29657.6|29745.6|29654.6|25
1654417490000|2022-06-05 08:24:50|29747.7|29656.7|29747.9|29656.9|29748.2|29657.2|29747.4|29656.4|22
1654417500000|2022-06-05 08:25:00|29747.6|29656.6|29748.6|29657.6|29749|29658|29747.6|29656.6|22
1654417510000|2022-06-05 08:25:10|29748.5|29657.5|29748.5|29657.5|29748.6|29657.6|29748.3|29657.3|12
1654417520000|2022-06-05 08:25:20|29748.3|29657.3|29748.6|29657.6|29748.9|29657.9|29747.8|29656.8|17
1654417530000|2022-06-05 08:25:30|29748.2|29657.2|29747.3|29656.3|29748.2|29657.2|29747.3|29656.3|18
1654417540000|2022-06-05 08:25:40|29747|29656|29746.9|29655.9|29747.8|29656.8|29746.9|29655.9|22
1654417550000|2022-06-05 08:25:50|29746.8|29655.8|29746.7|29655.7|29747|29656|29746.4|29655.4|15
1654417560000|2022-06-05 08:26:00|29746.6|29655.6|29746.5|29655.5|29746.7|29655.7|29746.5|29655.5|8
1654417570000|2022-06-05 08:26:10|29746.2|29655.2|29743.1|29652.1|29746.2|29655.2|29743.1|29652.1|15
1654417580000|2022-06-05 08:26:20|29743.3|29652.3|29741.6|29650.6|29743.3|29652.3|29741.4|29650.4|20
1654417590000|2022-06-05 08:26:30|29741.5|29650.5|29730.9|29639.9|29741.5|29650.5|29730.8|29639.8|12
1654417600000|2022-06-05 08:26:40|29731.1|29640.1|29731.6|29640.6|29731.6|29640.6|29729.3|29638.3|13
1654417610000|2022-06-05 08:26:50|29731.2|29640.2|29728.9|29637.9|29731.2|29640.2|29728.9|29637.9|12
1654417620000|2022-06-05 08:27:00|29729.4|29638.4|29729.2|29638.2|29729.6|29638.6|29728.9|29637.9|18
1654417630000|2022-06-05 08:27:10|29729.5|29638.5|29729.4|29638.4|29729.7|29638.7|29728.9|29637.9|20
1654417640000|2022-06-05 08:27:20|29728.9|29637.9|29729.9|29638.9|29730.4|29639.4|29728.9|29637.9|11
1654417650000|2022-06-05 08:27:30|29730|29639|29729.6|29638.6|29730.5|29639.5|29729.6|29638.6|10
1654417660000|2022-06-05 08:27:40|29729.5|29638.5|29730.3|29639.3|29730.4|29639.4|29729.2|29638.2|15
1654417670000|2022-06-05 08:27:50|29730.1|29639.1|29731|29640|29731|29640|29730.1|29639.1|6
1654417680000|2022-06-05 08:28:00|29730.8|29639.8|29731|29640|29731|29640|29730.7|29639.7|6
1654417690000|2022-06-05 08:28:10|29730.7|29639.7|29730.7|29639.7|29730.9|29639.9|29730.1|29639.1|11
1654417700000|2022-06-05 08:28:20|29730.9|29639.9|29732.6|29641.6|29733|29642|29730.7|29639.7|11
1654417710000|2022-06-05 08:28:30|29732.5|29641.5|29732.6|29641.6|29733|29642|29732.2|29641.2|11
1654417720000|2022-06-05 08:28:40|29732.2|29641.2|29729.2|29638.2|29732.2|29641.2|29729.2|29638.2|7
1654417730000|2022-06-05 08:28:50|29729.5|29638.5|29729.1|29638.1|29729.7|29638.7|29728.9|29637.9|11
1654417740000|2022-06-05 08:29:00|29729.7|29638.7|29729.1|29638.1|29729.7|29638.7|29729.1|29638.1|2
1654417750000|2022-06-05 08:29:10|29729.4|29638.4|29729.3|29638.3|29729.4|29638.4|29729.3|29638.3|2
1654417760000|2022-06-05 08:29:20|29729.4|29638.4|29729.4|29638.4|29729.4|29638.4|29729.4|29638.4|1
1654417780000|2022-06-05 08:29:40|29729.3|29638.3|29729.1|29638.1|29729.3|29638.3|29729.1|29638.1|3
1654417800000|2022-06-05 08:30:00|29729.3|29638.3|29729.7|29638.7|29729.7|29638.7|29728.7|29637.7|7
1654417810000|2022-06-05 08:30:10|29729.3|29638.3|29729.7|29638.7|29729.7|29638.7|29729.3|29638.3|7
1654417820000|2022-06-05 08:30:20|29729.8|29638.8|29729.8|29638.8|29729.9|29638.9|29729.8|29638.8|3
1654417830000|2022-06-05 08:30:30|29729.9|29638.9|29729.3|29638.3|29729.9|29638.9|29729.3|29638.3|5
1654417840000|2022-06-05 08:30:40|29729.4|29638.4|29728.7|29637.7|29729.5|29638.5|29728.7|29637.7|12
1654417850000|2022-06-05 08:30:50|29729.1|29638.1|29728.8|29637.8|29729.4|29638.4|29728.8|29637.8|10
1654417860000|2022-06-05 08:31:00|29729.1|29638.1|29736.8|29645.8|29737.3|29646.3|29728.8|29637.8|17
1654417870000|2022-06-05 08:31:10|29737|29646|29735.4|29644.4|29737|29646|29735.4|29644.4|20
1654417880000|2022-06-05 08:31:20|29734.7|29643.7|29736|29645|29736|29645|29734.3|29643.3|18
1654417890000|2022-06-05 08:31:30|29735.9|29644.9|29736.1|29645.1|29736.7|29645.7|29735.3|29644.3|18
1654417900000|2022-06-05 08:31:40|29736.2|29645.2|29736|29645|29736.8|29645.8|29735.9|29644.9|21
1654417910000|2022-06-05 08:31:50|29736.1|29645.1|29736.3|29645.3|29736.6|29645.6|29736|29645|21
1654417920000|2022-06-05 08:32:00|29736.1|29645.1|29735.7|29644.7|29736.1|29645.1|29735.3|29644.3|22
1654417930000|2022-06-05 08:32:10|29735.4|29644.4|29731.1|29640.1|29735.7|29644.7|29730.3|29639.3|23
1654417940000|2022-06-05 08:32:20|29730.5|29639.5|29731.4|29640.4|29731.6|29640.6|29730.5|29639.5|16
1654417950000|2022-06-05 08:32:30|29731|29640|29732.9|29641.9|29734.1|29643.1|29731|29640|28
1654417960000|2022-06-05 08:32:40|29733.7|29642.7|29733.2|29642.2|29734|29643|29732.5|29641.5|28
1654417970000|2022-06-05 08:32:50|29732.9|29641.9|29733.7|29642.7|29733.7|29642.7|29732.4|29641.4|27
1654417980000|2022-06-05 08:33:00|29732.6|29641.6|29733.6|29642.6|29734.7|29643.7|29732.3|29641.3|29
1654417990000|2022-06-05 08:33:10|29733.7|29642.7|29733.7|29642.7|29735.5|29644.5|29733|29642|24
1654418000000|2022-06-05 08:33:20|29734.7|29643.7|29734.7|29643.7|29735.3|29644.3|29733.7|29642.7|24
1654418010000|2022-06-05 08:33:30|29733.9|29642.9|29734.9|29643.9|29735.3|29644.3|29733.9|29642.9|19
1654418020000|2022-06-05 08:33:40|29734|29643|29733.7|29642.7|29735.5|29644.5|29732.7|29641.7|25
1654418030000|2022-06-05 08:33:50|29732.5|29641.5|29729.7|29638.7|29732.5|29641.5|29728.7|29637.7|19
1654418040000|2022-06-05 08:34:00|29728.8|29637.8|29729.1|29638.1|29729.9|29638.9|29728|29637|12
1654418050000|2022-06-05 08:34:10|29728.9|29637.9|29731.4|29640.4|29731.5|29640.5|29728.8|29637.8|26
1654418060000|2022-06-05 08:34:20|29730.6|29639.6|29731.2|29640.2|29731.9|29640.9|29729.7|29638.7|29
1654418070000|2022-06-05 08:34:30|29731.3|29640.3|29730.6|29639.6|29732.5|29641.5|29730.6|29639.6|20
1654418080000|2022-06-05 08:34:40|29729.5|29638.5|29729.9|29638.9|29730|29639|29729.5|29638.5|13
1654418090000|2022-06-05 08:34:50|29729.7|29638.7|29729.9|29638.9|29731|29640|29729.4|29638.4|19
1654418100000|2022-06-05 08:35:00|29729.7|29638.7|29729.8|29638.8|29730.1|29639.1|29729.7|29638.7|10
1654418110000|2022-06-05 08:35:10|29729.9|29638.9|29730.6|29639.6|29730.9|29639.9|29729.8|29638.8|12
1654418120000|2022-06-05 08:35:20|29730.3|29639.3|29730.6|29639.6|29731.2|29640.2|29730.3|29639.3|12
1654418130000|2022-06-05 08:35:30|29730.7|29639.7|29731.5|29640.5|29731.5|29640.5|29730.4|29639.4|12
1654418140000|2022-06-05 08:35:40|29731.2|29640.2|29731.5|29640.5|29731.7|29640.7|29731|29640|14
1654418150000|2022-06-05 08:35:50|29731.6|29640.6|29733.3|29642.3|29733.3|29642.3|29731.5|29640.5|24
1654418160000|2022-06-05 08:36:00|29733.2|29642.2|29733.6|29642.6|29733.6|29642.6|29732.9|29641.9|15
1654418170000|2022-06-05 08:36:10|29733.7|29642.7|29733.4|29642.4|29733.8|29642.8|29733.2|29642.2|9
1654418180000|2022-06-05 08:36:20|29733.2|29642.2|29733.4|29642.4|29733.7|29642.7|29733.1|29642.1|13
1654418190000|2022-06-05 08:36:30|29733.2|29642.2|29733.2|29642.2|29733.8|29642.8|29732.7|29641.7|20
1654418200000|2022-06-05 08:36:40|29733.4|29642.4|29733.4|29642.4|29733.6|29642.6|29732.5|29641.5|25
1654418210000|2022-06-05 08:36:50|29733.3|29642.3|29733.5|29642.5|29733.5|29642.5|29733|29642|12
1654418220000|2022-06-05 08:37:00|29733.4|29642.4|29733.3|29642.3|29733.5|29642.5|29733|29642|12
1654418230000|2022-06-05 08:37:10|29732.9|29641.9|29733.2|29642.2|29734.1|29643.1|29732.9|29641.9|15
1654418240000|2022-06-05 08:37:20|29733.7|29642.7|29733.3|29642.3|29733.7|29642.7|29733.2|29642.2|8
1654418250000|2022-06-05 08:37:30|29733.4|29642.4|29733.5|29642.5|29733.7|29642.7|29733.1|29642.1|13
1654418260000|2022-06-05 08:37:40|29732.7|29641.7|29732.5|29641.5|29733.4|29642.4|29732.2|29641.2|19
1654418270000|2022-06-05 08:37:50|29732.8|29641.8|29733.8|29642.8|29734.1|29643.1|29732.8|29641.8|19
1654418280000|2022-06-05 08:38:00|29733.7|29642.7|29732.3|29641.3|29733.7|29642.7|29731.8|29640.8|9
1654418290000|2022-06-05 08:38:10|29732.2|29641.2|29733.5|29642.5|29733.6|29642.6|29732.1|29641.1|22
1654418300000|2022-06-05 08:38:20|29733.6|29642.6|29734.2|29643.2|29734.6|29643.6|29733.5|29642.5|13
1654418310000|2022-06-05 08:38:30|29734.6|29643.6|29735.6|29644.6|29735.7|29644.7|29734.2|29643.2|16
1654418320000|2022-06-05 08:38:40|29734.5|29643.5|29747.6|29656.6|29749.2|29658.2|29733.8|29642.8|32
1654418330000|2022-06-05 08:38:50|29747.3|29656.3|29746.1|29655.1|29747.5|29656.5|29745.9|29654.9|26
1654418340000|2022-06-05 08:39:00|29746.5|29655.5|29746.7|29655.7|29747.1|29656.1|29746.1|29655.1|21
1654418350000|2022-06-05 08:39:10|29747|29656|29747|29656|29747.4|29656.4|29746.8|29655.8|11
1654418360000|2022-06-05 08:39:20|29747.5|29656.5|29749.3|29658.3|29749.7|29658.7|29746.9|29655.9|13
1654418370000|2022-06-05 08:39:30|29750.3|29659.3|29753.8|29662.8|29754|29663|29750.3|29659.3|18
1654418380000|2022-06-05 08:39:40|29753.7|29662.7|29750.1|29659.1|29753.7|29662.7|29748.2|29657.2|17
1654418390000|2022-06-05 08:39:50|29750.2|29659.2|29751.2|29660.2|29752|29661|29749.9|29658.9|25
1654418400000|2022-06-05 08:40:00|29750.7|29659.7|29748.5|29657.5|29750.9|29659.9|29747.8|29656.8|20
1654418410000|2022-06-05 08:40:10|29747.9|29656.9|29749.8|29658.8|29749.9|29658.9|29746.7|29655.7|11
1654418420000|2022-06-05 08:40:20|29749.9|29658.9|29749.9|29658.9|29750|29659|29749.8|29658.8|12
1654418430000|2022-06-05 08:40:30|29751.9|29660.9|29753.9|29662.9|29754.2|29663.2|29751.9|29660.9|18
1654418440000|2022-06-05 08:40:40|29753.7|29662.7|29753.9|29662.9|29754.2|29663.2|29753.2|29662.2|21
1654418450000|2022-06-05 08:40:50|29754.2|29663.2|29752.5|29661.5|29754.4|29663.4|29752|29661|18
1654418460000|2022-06-05 08:41:00|29752.7|29661.7|29752.8|29661.8|29753.5|29662.5|29752.3|29661.3|22
1654418470000|2022-06-05 08:41:10|29753.2|29662.2|29752.7|29661.7|29753.4|29662.4|29752.5|29661.5|23
1654418480000|2022-06-05 08:41:20|29752.8|29661.8|29753.7|29662.7|29753.7|29662.7|29752.8|29661.8|27
1654418490000|2022-06-05 08:41:30|29753.4|29662.4|29753.5|29662.5|29753.7|29662.7|29753.1|29662.1|23
1654418500000|2022-06-05 08:41:40|29753.1|29662.1|29753.4|29662.4|29753.6|29662.6|29753.1|29662.1|21
1654418510000|2022-06-05 08:41:50|29753.1|29662.1|29753.8|29662.8|29753.8|29662.8|29753|29662|20
1654418520000|2022-06-05 08:42:00|29753.1|29662.1|29752.2|29661.2|29753.7|29662.7|29752.2|29661.2|20
1654418530000|2022-06-05 08:42:10|29751.4|29660.4|29750.4|29659.4|29751.4|29660.4|29750.4|29659.4|7
1654418540000|2022-06-05 08:42:20|29750.3|29659.3|29749.6|29658.6|29750.3|29659.3|29749.5|29658.5|10
1654418570000|2022-06-05 08:42:50|29749.7|29658.7|29749.7|29658.7|29750.4|29659.4|29749.7|29658.7|3
1654418580000|2022-06-05 08:43:00|29750.5|29659.5|29750.6|29659.6|29750.6|29659.6|29750.4|29659.4|4
1654418590000|2022-06-05 08:43:10|29750.7|29659.7|29751|29660|29751|29660|29750.4|29659.4|16
1654418600000|2022-06-05 08:43:20|29751.1|29660.1|29749.9|29658.9|29751.1|29660.1|29749.9|29658.9|13
1654418610000|2022-06-05 08:43:30|29750.1|29659.1|29750.9|29659.9|29751.2|29660.2|29750.1|29659.1|19
1654418620000|2022-06-05 08:43:40|29751.1|29660.1|29749.4|29658.4|29751.3|29660.3|29749.4|29658.4|24
1654418630000|2022-06-05 08:43:50|29749.6|29658.6|29748.9|29657.9|29750.5|29659.5|29748.9|29657.9|24
1654418640000|2022-06-05 08:44:00|29748.8|29657.8|29749.8|29658.8|29750.3|29659.3|29748.6|29657.6|25
1654418650000|2022-06-05 08:44:10|29750|29659|29748.7|29657.7|29750.3|29659.3|29748.7|29657.7|17
1654418660000|2022-06-05 08:44:20|29748.8|29657.8|29748.4|29657.4|29749.9|29658.9|29748.4|29657.4|12
1654418670000|2022-06-05 08:44:30|29748.5|29657.5|29748.2|29657.2|29748.7|29657.7|29748.2|29657.2|6
1654418680000|2022-06-05 08:44:40|29748.9|29657.9|29748.7|29657.7|29749.8|29658.8|29748.7|29657.7|10
1654418690000|2022-06-05 08:44:50|29748.8|29657.8|29747.4|29656.4|29749.2|29658.2|29747.3|29656.3|10
1654418700000|2022-06-05 08:45:00|29747.3|29656.3|29748.3|29657.3|29748.4|29657.4|29747.3|29656.3|13
1654418710000|2022-06-05 08:45:10|29748.2|29657.2|29750.6|29659.6|29751.9|29660.9|29748.2|29657.2|23
1654418720000|2022-06-05 08:45:20|29751.1|29660.1|29751.1|29660.1|29751.5|29660.5|29750.6|29659.6|19
1654418730000|2022-06-05 08:45:30|29751.2|29660.2|29751.3|29660.3|29751.4|29660.4|29751.2|29660.2|17
1654418740000|2022-06-05 08:45:40|29752.6|29661.6|29758.1|29667.1|29759.3|29668.3|29752.6|29661.6|21
1654418750000|2022-06-05 08:45:50|29757.7|29666.7|29758.7|29667.7|29758.7|29667.7|29756.9|29665.9|12
1654418760000|2022-06-05 08:46:00|29758.9|29667.9|29760.9|29669.9|29761.8|29670.8|29758.9|29667.9|16
1654418770000|2022-06-05 08:46:10|29761|29670|29760|29669|29761|29670|29759.5|29668.5|23
1654418780000|2022-06-05 08:46:20|29760.2|29669.2|29760.1|29669.1|29760.7|29669.7|29760.1|29669.1|22
1654418790000|2022-06-05 08:46:30|29759.7|29668.7|29760.2|29669.2|29760.8|29669.8|29759.7|29668.7|18
1654418800000|2022-06-05 08:46:40|29760|29669|29759.9|29668.9|29760|29669|29759.9|29668.9|4
1654418810000|2022-06-05 08:46:50|29760|29669|29760|29669|29760.5|29669.5|29759.8|29668.8|11
1654418820000|2022-06-05 08:47:00|29759.6|29668.6|29759.6|29668.6|29760.1|29669.1|29758.5|29667.5|19
1654418830000|2022-06-05 08:47:10|29759.7|29668.7|29759.8|29668.8|29760.2|29669.2|29759.2|29668.2|15
1654418840000|2022-06-05 08:47:20|29759.7|29668.7|29759.8|29668.8|29760.1|29669.1|29759.2|29668.2|15
1654418850000|2022-06-05 08:47:30|29759.9|29668.9|29757.4|29666.4|29760.2|29669.2|29757.4|29666.4|14
1654418870000|2022-06-05 08:47:50|29757.5|29666.5|29757.5|29666.5|29758.3|29667.3|29757.5|29666.5|7
1654418880000|2022-06-05 08:48:00|29757.6|29666.6|29759.3|29668.3|29759.3|29668.3|29757.6|29666.6|2
1654418890000|2022-06-05 08:48:10|29758.3|29667.3|29756.3|29665.3|29758.3|29667.3|29756.3|29665.3|5
1654418900000|2022-06-05 08:48:20|29756.4|29665.4|29757.4|29666.4|29757.5|29666.5|29756.3|29665.3|13
1654418910000|2022-06-05 08:48:30|29757.5|29666.5|29758.2|29667.2|29758.2|29667.2|29756.4|29665.4|7
1654418920000|2022-06-05 08:48:40|29757.1|29666.1|29758.2|29667.2|29758.2|29667.2|29756.6|29665.6|12
1654418930000|2022-06-05 08:48:50|29757.5|29666.5|29757.5|29666.5|29757.6|29666.6|29757.4|29666.4|7
1654418940000|2022-06-05 08:49:00|29758.3|29667.3|29758.2|29667.2|29759.6|29668.6|29757.5|29666.5|16
1654418950000|2022-06-05 08:49:10|29758.3|29667.3|29758.2|29667.2|29758.3|29667.3|29758.2|29667.2|2
1654418960000|2022-06-05 08:49:20|29757.5|29666.5|29758.2|29667.2|29758.3|29667.3|29757.5|29666.5|4
1654418970000|2022-06-05 08:49:30|29757.5|29666.5|29756.8|29665.8|29757.5|29666.5|29756.6|29665.6|10
1654418980000|2022-06-05 08:49:40|29756.7|29665.7|29755.2|29664.2|29756.7|29665.7|29755.2|29664.2|3
1654418990000|2022-06-05 08:49:50|29754.8|29663.8|29752.3|29661.3|29755.7|29664.7|29751.5|29660.5|10
1654419000000|2022-06-05 08:50:00|29751.8|29660.8|29757.7|29666.7|29758|29667|29751.4|29660.4|20
1654419010000|2022-06-05 08:50:10|29756.8|29665.8|29761.5|29670.5|29761.9|29670.9|29756.8|29665.8|25
1654419020000|2022-06-05 08:50:20|29761.7|29670.7|29761.6|29670.6|29762.1|29671.1|29760.9|29669.9|21
1654419030000|2022-06-05 08:50:30|29761.9|29670.9|29759.3|29668.3|29761.9|29670.9|29758.8|29667.8|21
1654419040000|2022-06-05 08:50:40|29759.4|29668.4|29760.1|29669.1|29760.3|29669.3|29759.4|29668.4|9
1654419050000|2022-06-05 08:50:50|29760|29669|29759.5|29668.5|29760|29669|29759.2|29668.2|13
1654419060000|2022-06-05 08:51:00|29759.6|29668.6|29759.5|29668.5|29759.8|29668.8|29759.5|29668.5|10
1654419070000|2022-06-05 08:51:10|29759.7|29668.7|29759.4|29668.4|29759.9|29668.9|29759.4|29668.4|9
1654419080000|2022-06-05 08:51:20|29759.3|29668.3|29759.3|29668.3|29759.3|29668.3|29759.3|29668.3|1
1654419090000|2022-06-05 08:51:30|29759.2|29668.2|29758|29667|29759.2|29668.2|29757.7|29666.7|15
1654419100000|2022-06-05 08:51:40|29758.1|29667.1|29759.3|29668.3|29759.4|29668.4|29758.1|29667.1|12
1654419110000|2022-06-05 08:51:50|29758.2|29667.2|29750.5|29659.5|29758.2|29667.2|29750.1|29659.1|17
1654419120000|2022-06-05 08:52:00|29750.7|29659.7|29750.5|29659.5|29750.7|29659.7|29750.1|29659.1|6
1654419130000|2022-06-05 08:52:10|29750.2|29659.2|29751.2|29660.2|29751.6|29660.6|29750.1|29659.1|17
1654419140000|2022-06-05 08:52:20|29751.1|29660.1|29750.6|29659.6|29751.2|29660.2|29750.2|29659.2|16
1654419150000|2022-06-05 08:52:30|29750.9|29659.9|29751.5|29660.5|29751.5|29660.5|29750.7|29659.7|5
1654419160000|2022-06-05 08:52:40|29749.9|29658.9|29750.2|29659.2|29751.8|29660.8|29749.9|29658.9|26
1654419170000|2022-06-05 08:52:50|29750.6|29659.6|29750.7|29659.7|29751.9|29660.9|29750.4|29659.4|17
1654419180000|2022-06-05 08:53:00|29749.7|29658.7|29749.7|29658.7|29751|29660|29749.7|29658.7|14
1654419190000|2022-06-05 08:53:10|29749.9|29658.9|29749.8|29658.8|29750.1|29659.1|29748.9|29657.9|21
1654419200000|2022-06-05 08:53:20|29749.6|29658.6|29749.3|29658.3|29749.6|29658.6|29748.8|29657.8|14
1654419210000|2022-06-05 08:53:30|29749.7|29658.7|29745.7|29654.7|29749.7|29658.7|29745.4|29654.4|12
1654419220000|2022-06-05 08:53:40|29745.4|29654.4|29746.4|29655.4|29746.6|29655.6|29745.4|29654.4|6
1654419230000|2022-06-05 08:53:50|29746.3|29655.3|29746.1|29655.1|29746.3|29655.3|29746|29655|13
1654419250000|2022-06-05 08:54:10|29746|29655|29745.8|29654.8|29746.1|29655.1|29745.6|29654.6|7
1654419260000|2022-06-05 08:54:20|29745.9|29654.9|29745.2|29654.2|29745.9|29654.9|29745|29654|8
1654419270000|2022-06-05 08:54:30|29745.3|29654.3|29748.3|29657.3|29748.7|29657.7|29745.3|29654.3|18
1654419280000|2022-06-05 08:54:40|29748.7|29657.7|29748.9|29657.9|29748.9|29657.9|29748.7|29657.7|2
1654419290000|2022-06-05 08:54:50|29749.5|29658.5|29748.8|29657.8|29749.7|29658.7|29748.8|29657.8|10
1654419300000|2022-06-05 08:55:00|29748.6|29657.6|29748|29657|29749.1|29658.1|29747.4|29656.4|15
1654419310000|2022-06-05 08:55:10|29747.9|29656.9|29748.5|29657.5|29749.4|29658.4|29747.9|29656.9|10
1654419320000|2022-06-05 08:55:20|29748.7|29657.7|29747.8|29656.8|29749.4|29658.4|29747.8|29656.8|14
1654419330000|2022-06-05 08:55:30|29747.9|29656.9|29748.1|29657.1|29748.7|29657.7|29747.8|29656.8|17
1654419340000|2022-06-05 08:55:40|29748.2|29657.2|29748.7|29657.7|29748.8|29657.8|29748.1|29657.1|16
1654419350000|2022-06-05 08:55:50|29748.6|29657.6|29748.4|29657.4|29748.6|29657.6|29748.4|29657.4|12
1654419360000|2022-06-05 08:56:00|29748.6|29657.6|29749.4|29658.4|29749.5|29658.5|29748.5|29657.5|16
1654419370000|2022-06-05 08:56:10|29749.2|29658.2|29748.2|29657.2|29749.6|29658.6|29748.2|29657.2|13
1654419380000|2022-06-05 08:56:20|29748.3|29657.3|29748.4|29657.4|29748.6|29657.6|29748.2|29657.2|8
1654419390000|2022-06-05 08:56:30|29748.3|29657.3|29748.5|29657.5|29748.5|29657.5|29748.3|29657.3|3
1654419400000|2022-06-05 08:56:40|29748.3|29657.3|29744.5|29653.5|29748.4|29657.4|29742.8|29651.8|21
1654419410000|2022-06-05 08:56:50|29744.9|29653.9|29738.9|29647.9|29745.3|29654.3|29738|29647|21
1654419420000|2022-06-05 08:57:00|29738.8|29647.8|29739.1|29648.1|29739.1|29648.1|29738.6|29647.6|14
1654419430000|2022-06-05 08:57:10|29738.9|29647.9|29743.2|29652.2|29743.3|29652.3|29738.9|29647.9|22
1654419440000|2022-06-05 08:57:20|29743.3|29652.3|29739.1|29648.1|29743.3|29652.3|29738.1|29647.1|21
1654419450000|2022-06-05 08:57:30|29738.9|29647.9|29738.9|29647.9|29739.2|29648.2|29738.8|29647.8|13
1654419460000|2022-06-05 08:57:40|29739|29648|29739.1|29648.1|29739.2|29648.2|29738.8|29647.8|16
1654419470000|2022-06-05 08:57:50|29739|29648|29739.3|29648.3|29739.5|29648.5|29738.7|29647.7|21
1654419480000|2022-06-05 08:58:00|29739.4|29648.4|29738.7|29647.7|29739.6|29648.6|29738.7|29647.7|19
1654419490000|2022-06-05 08:58:10|29739|29648|29741|29650|29741.5|29650.5|29739|29648|19
1654419500000|2022-06-05 08:58:20|29740.6|29649.6|29737.5|29646.5|29741.2|29650.2|29737.3|29646.3|19
1654419510000|2022-06-05 08:58:30|29738.1|29647.1|29734.3|29643.3|29738.1|29647.1|29733.7|29642.7|11
1654419520000|2022-06-05 08:58:40|29734.6|29643.6|29726.6|29635.6|29734.6|29643.6|29726.4|29635.4|23
1654419530000|2022-06-05 08:58:50|29726.7|29635.7|29723.3|29632.3|29726.7|29635.7|29722.8|29631.8|18
1654419540000|2022-06-05 08:59:00|29723.2|29632.2|29723.7|29632.7|29723.9|29632.9|29722.9|29631.9|17
1654419560000|2022-06-05 08:59:20|29724.6|29633.6|29724.3|29633.3|29724.8|29633.8|29724.1|29633.1|18
1654419570000|2022-06-05 08:59:30|29724.2|29633.2|29723.4|29632.4|29725.1|29634.1|29723|29632|13
1654419580000|2022-06-05 08:59:40|29724.2|29633.2|29724.3|29633.3|29724.9|29633.9|29723.3|29632.3|16
1654419590000|2022-06-05 08:59:50|29724|29633|29722|29631|29724|29633|29721.7|29630.7|18
1654419600000|2022-06-05 09:00:00|29721.3|29630.3|29721.5|29630.5|29721.5|29630.5|29720.4|29629.4|15
1654419610000|2022-06-05 09:00:10|29721.9|29630.9|29721.6|29630.6|29722.2|29631.2|29721.3|29630.3|20
1654419620000|2022-06-05 09:00:20|29721.5|29630.5|29712.9|29621.9|29721.7|29630.7|29711.4|29620.4|16
1654419630000|2022-06-05 09:00:30|29712.2|29621.2|29713.2|29622.2|29713.2|29622.2|29712.2|29621.2|17
1654419640000|2022-06-05 09:00:40|29713.5|29622.5|29713.2|29622.2|29713.5|29622.5|29713.1|29622.1|11
1654419650000|2022-06-05 09:00:50|29713.3|29622.3|29713.7|29622.7|29714.3|29623.3|29713.2|29622.2|17
1654419660000|2022-06-05 09:01:00|29713.8|29622.8|29713.9|29622.9|29714.1|29623.1|29713.5|29622.5|18
1654419670000|2022-06-05 09:01:10|29714.1|29623.1|29714|29623|29714.2|29623.2|29713.7|29622.7|17
1654419680000|2022-06-05 09:01:20|29713.9|29622.9|29705.8|29614.8|29714|29623|29705.8|29614.8|15
1654419690000|2022-06-05 09:01:30|29705.2|29614.2|29702.9|29611.9|29705.2|29614.2|29701.3|29610.3|23
1654419700000|2022-06-05 09:01:40|29701.2|29610.2|29700.1|29609.1|29701.2|29610.2|29699.9|29608.9|25
1654419710000|2022-06-05 09:01:50|29700.5|29609.5|29700.5|29609.5|29700.7|29609.7|29700|29609|7
1654419720000|2022-06-05 09:02:00|29700.3|29609.3|29707.5|29616.5|29707.6|29616.6|29700.3|29609.3|14
1654419730000|2022-06-05 09:02:10|29707.7|29616.7|29707|29616|29708|29617|29707|29616|16
1654419740000|2022-06-05 09:02:20|29706.9|29615.9|29706.9|29615.9|29706.9|29615.9|29706.9|29615.9|1
1654419750000|2022-06-05 09:02:30|29706.8|29615.8|29707.1|29616.1|29707.1|29616.1|29706.7|29615.7|17
1654419760000|2022-06-05 09:02:40|29707|29616|29701.9|29610.9|29707.1|29616.1|29700.9|29609.9|25
1654419770000|2022-06-05 09:02:50|29702.1|29611.1|29701.2|29610.2|29702.1|29611.1|29700.2|29609.2|13
1654419780000|2022-06-05 09:03:00|29701.1|29610.1|29702|29611|29702.2|29611.2|29700.6|29609.6|23
1654419790000|2022-06-05 09:03:10|29702.2|29611.2|29700.8|29609.8|29702.2|29611.2|29700|29609|21
1654419800000|2022-06-05 09:03:20|29701|29610|29700.4|29609.4|29701|29610|29699.6|29608.6|20
1654419810000|2022-06-05 09:03:30|29700.2|29609.2|29700.5|29609.5|29700.9|29609.9|29700|29609|7
1654419820000|2022-06-05 09:03:40|29700.3|29609.3|29700.2|29609.2|29701.2|29610.2|29699.6|29608.6|20
1654419830000|2022-06-05 09:03:50|29699.3|29608.3|29699.4|29608.4|29700.5|29609.5|29699|29608|21
1654419840000|2022-06-05 09:04:00|29698.9|29607.9|29699.9|29608.9|29700.3|29609.3|29698.8|29607.8|11
1654419850000|2022-06-05 09:04:10|29699.7|29608.7|29701.7|29610.7|29702|29611|29699.6|29608.6|19
1654419860000|2022-06-05 09:04:20|29701|29610|29700.2|29609.2|29701.5|29610.5|29700.1|29609.1|18
1654419870000|2022-06-05 09:04:30|29700.1|29609.1|29700.9|29609.9|29701.5|29610.5|29699.7|29608.7|24
1654419880000|2022-06-05 09:04:40|29700.3|29609.3|29699.9|29608.9|29702.3|29611.3|29699.9|29608.9|25
1654419890000|2022-06-05 09:04:50|29700|29609|29698.2|29607.2|29701|29610|29698.1|29607.1|15
1654419900000|2022-06-05 09:05:00|29697.7|29606.7|29694.9|29603.9|29697.7|29606.7|29694.8|29603.8|16
1654419910000|2022-06-05 09:05:10|29695.1|29604.1|29696|29605|29696.1|29605.1|29695|29604|21
1654419920000|2022-06-05 09:05:20|29695.7|29604.7|29695.8|29604.8|29696.4|29605.4|29695|29604|29
1654419930000|2022-06-05 09:05:30|29695.5|29604.5|29695.7|29604.7|29696.1|29605.1|29695.5|29604.5|19
1654419940000|2022-06-05 09:05:40|29695.8|29604.8|29695.5|29604.5|29696.4|29605.4|29695|29604|26
1654419950000|2022-06-05 09:05:50|29695.4|29604.4|29695.9|29604.9|29696.2|29605.2|29695.4|29604.4|17
1654419960000|2022-06-05 09:06:00|29696.3|29605.3|29695.9|29604.9|29696.3|29605.3|29695.4|29604.4|19
1654419970000|2022-06-05 09:06:10|29695.7|29604.7|29696.2|29605.2|29696.7|29605.7|29695.7|29604.7|26
1654419980000|2022-06-05 09:06:20|29696.5|29605.5|29686.3|29595.3|29696.8|29605.8|29686|29595|27
1654419990000|2022-06-05 09:06:30|29686.4|29595.4|29674.6|29583.6|29686.8|29595.8|29674.6|29583.6|21
1654420000000|2022-06-05 09:06:40|29674.3|29583.3|29674.4|29583.4|29675|29584|29674.3|29583.3|18
1654420010000|2022-06-05 09:06:50|29674.3|29583.3|29674.3|29583.3|29674.3|29583.3|29674.3|29583.3|1
1654420020000|2022-06-05 09:07:00|29674.4|29583.4|29674.4|29583.4|29674.5|29583.5|29674.3|29583.3|6
1654420030000|2022-06-05 09:07:10|29674.3|29583.3|29673.6|29582.6|29674.8|29583.8|29673.6|29582.6|10
1654420040000|2022-06-05 09:07:20|29673.9|29582.9|29673.7|29582.7|29674.2|29583.2|29673.6|29582.6|12
1654420050000|2022-06-05 09:07:30|29673.9|29582.9|29673.7|29582.7|29674|29583|29673.7|29582.7|8
1654420060000|2022-06-05 09:07:40|29674|29583|29673.2|29582.2|29674|29583|29673.2|29582.2|8
1654420070000|2022-06-05 09:07:50|29673.5|29582.5|29673.4|29582.4|29673.8|29582.8|29673.4|29582.4|6
1654420080000|2022-06-05 09:08:00|29673.6|29582.6|29674.2|29583.2|29674.2|29583.2|29673.6|29582.6|7
1654420090000|2022-06-05 09:08:10|29672.9|29581.9|29672.1|29581.1|29673|29582|29671.7|29580.7|25
1654420100000|2022-06-05 09:08:20|29671.2|29580.2|29664.3|29573.3|29671.2|29580.2|29664.3|29573.3|28
1654420110000|2022-06-05 09:08:30|29663.8|29572.8|29652.7|29561.7|29663.8|29572.8|29651.5|29560.5|24
1654420120000|2022-06-05 09:08:40|29651.7|29560.7|29652.7|29561.7|29653.1|29562.1|29651.2|29560.2|33
1654420130000|2022-06-05 09:08:50|29652.8|29561.8|29650.6|29559.6|29653|29562|29650.6|29559.6|23
1654420140000|2022-06-05 09:09:00|29651|29560|29652.4|29561.4|29652.9|29561.9|29650.6|29559.6|27
1654420150000|2022-06-05 09:09:10|29652.7|29561.7|29652.4|29561.4|29652.8|29561.8|29651.3|29560.3|21
1654420160000|2022-06-05 09:09:20|29652.2|29561.2|29652.6|29561.6|29653.7|29562.7|29652.2|29561.2|23
1654420170000|2022-06-05 09:09:30|29652.7|29561.7|29652.5|29561.5|29653|29562|29652.2|29561.2|24
1654420180000|2022-06-05 09:09:40|29652.4|29561.4|29646.2|29555.2|29652.9|29561.9|29645.8|29554.8|22
1654420190000|2022-06-05 09:09:50|29646.3|29555.3|29646|29555|29646.3|29555.3|29645.7|29554.7|21
1654420200000|2022-06-05 09:10:00|29645.8|29554.8|29644.5|29553.5|29645.9|29554.9|29644.4|29553.4|21
1654420210000|2022-06-05 09:10:10|29645|29554|29644.3|29553.3|29645|29554|29643.7|29552.7|20
1654420220000|2022-06-05 09:10:20|29644.2|29553.2|29619.8|29528.8|29644.4|29553.4|29619.7|29528.7|19
1654420230000|2022-06-05 09:10:30|29618.8|29527.8|29611|29520|29618.8|29527.8|29609.5|29518.5|35
1654420240000|2022-06-05 09:10:40|29611.1|29520.1|29615.9|29524.9|29615.9|29524.9|29609.6|29518.6|25
1654420250000|2022-06-05 09:10:50|29614.5|29523.5|29612.8|29521.8|29615.8|29524.8|29612.3|29521.3|34
1654420260000|2022-06-05 09:11:00|29612.9|29521.9|29613.3|29522.3|29613.3|29522.3|29612.3|29521.3|20
1654420270000|2022-06-05 09:11:10|29613.1|29522.1|29613.2|29522.2|29613.6|29522.6|29612.7|29521.7|28
1654420280000|2022-06-05 09:11:20|29613.7|29522.7|29612.8|29521.8|29613.7|29522.7|29612.6|29521.6|15
1654420290000|2022-06-05 09:11:30|29612.6|29521.6|29603.8|29512.8|29612.6|29521.6|29603.8|29512.8|16
1654420300000|2022-06-05 09:11:40|29604.4|29513.4|29600.4|29509.4|29604.4|29513.4|29600.4|29509.4|22
1654420310000|2022-06-05 09:11:50|29600.7|29509.7|29588.3|29497.3|29601.7|29510.7|29586.3|29495.3|26
1654420320000|2022-06-05 09:12:00|29588.2|29497.2|29589.3|29498.3|29596|29505|29587.7|29496.7|34
1654420330000|2022-06-05 09:12:10|29589.7|29498.7|29592.9|29501.9|29592.9|29501.9|29587.9|29496.9|32
1654420340000|2022-06-05 09:12:20|29590.7|29499.7|29588.7|29497.7|29594|29503|29588.6|29497.6|30
1654420350000|2022-06-05 09:12:30|29588.9|29497.9|29589.2|29498.2|29589.9|29498.9|29588.7|29497.7|22
1654420360000|2022-06-05 09:12:40|29589.5|29498.5|29589.8|29498.8|29590.4|29499.4|29588.7|29497.7|29
1654420370000|2022-06-05 09:12:50|29589.9|29498.9|29587.5|29496.5|29590.3|29499.3|29587.4|29496.4|22
1654420380000|2022-06-05 09:13:00|29587.4|29496.4|29598.1|29507.1|29598.4|29507.4|29587.4|29496.4|26
1654420390000|2022-06-05 09:13:10|29598.2|29507.2|29599.4|29508.4|29599.4|29508.4|29596|29505|33
1654420400000|2022-06-05 09:13:20|29599.1|29508.1|29606.9|29515.9|29606.9|29515.9|29599.1|29508.1|25
1654420410000|2022-06-05 09:13:30|29606.5|29515.5|29612.3|29521.3|29612.5|29521.5|29605.9|29514.9|20
1654420420000|2022-06-05 09:13:40|29612.9|29521.9|29621.3|29530.3|29621.5|29530.5|29612.9|29521.9|33
1654420430000|2022-06-05 09:13:50|29621.4|29530.4|29622.6|29531.6|29623.5|29532.5|29621.3|29530.3|27
1654420440000|2022-06-05 09:14:00|29625.3|29534.3|29614.2|29523.2|29625.3|29534.3|29614.2|29523.2|31
1654420450000|2022-06-05 09:14:10|29614.6|29523.6|29614.2|29523.2|29615.7|29524.7|29614.1|29523.1|18
1654420460000|2022-06-05 09:14:20|29614.1|29523.1|29612.7|29521.7|29614.1|29523.1|29611.9|29520.9|17
1654420470000|2022-06-05 09:14:30|29612.6|29521.6|29612.6|29521.6|29613.3|29522.3|29611.9|29520.9|31
1654420480000|2022-06-05 09:14:40|29612.4|29521.4|29617.5|29526.5|29617.8|29526.8|29612.3|29521.3|28
1654420490000|2022-06-05 09:14:50|29616.9|29525.9|29614.8|29523.8|29617.4|29526.4|29614.6|29523.6|20
1654420500000|2022-06-05 09:15:00|29612.4|29521.4|29608.9|29517.9|29612.4|29521.4|29607.1|29516.1|25
1654420510000|2022-06-05 09:15:10|29609.4|29518.4|29607.8|29516.8|29609.4|29518.4|29603.5|29512.5|28
1654420520000|2022-06-05 09:15:20|29608.5|29517.5|29596.7|29505.7|29608.5|29517.5|29596.3|29505.3|23
1654420530000|2022-06-05 09:15:30|29596.9|29505.9|29601.3|29510.3|29601.9|29510.9|29596.3|29505.3|26
1654420540000|2022-06-05 09:15:40|29601.6|29510.6|29600.9|29509.9|29602.5|29511.5|29600.8|29509.8|25
1654420550000|2022-06-05 09:15:50|29601|29510|29602.3|29511.3|29602.6|29511.6|29600.9|29509.9|16
1654420560000|2022-06-05 09:16:00|29602.7|29511.7|29613.2|29522.2|29613.2|29522.2|29601.7|29510.7|31
1654420570000|2022-06-05 09:16:10|29613.5|29522.5|29621.2|29530.2|29622.1|29531.1|29613.5|29522.5|27
1654420580000|2022-06-05 09:16:20|29621.4|29530.4|29631.2|29540.2|29634.8|29543.8|29621.4|29530.4|32
1654420590000|2022-06-05 09:16:30|29631.1|29540.1|29630.7|29539.7|29631.6|29540.6|29628.5|29537.5|31
1654420600000|2022-06-05 09:16:40|29631|29540|29635.9|29544.9|29636.8|29545.8|29631|29540|32
1654420610000|2022-06-05 09:16:50|29636|29545|29637.7|29546.7|29638.4|29547.4|29636|29545|28
1654420620000|2022-06-05 09:17:00|29638|29547|29632.6|29541.6|29638|29547|29632.6|29541.6|29
1654420630000|2022-06-05 09:17:10|29631.5|29540.5|29631.3|29540.3|29632.6|29541.6|29631.2|29540.2|26
1654420640000|2022-06-05 09:17:20|29631.2|29540.2|29632.3|29541.3|29632.5|29541.5|29631.2|29540.2|18
1654420650000|2022-06-05 09:17:30|29632|29541|29638.1|29547.1|29638.8|29547.8|29631.9|29540.9|29
1654420660000|2022-06-05 09:17:40|29638.9|29547.9|29633|29542|29638.9|29547.9|29632.9|29541.9|19
1654420670000|2022-06-05 09:17:50|29633.3|29542.3|29635.9|29544.9|29635.9|29544.9|29633.3|29542.3|19
1654420680000|2022-06-05 09:18:00|29636|29545|29635.4|29544.4|29637.4|29546.4|29634.7|29543.7|26
1654420690000|2022-06-05 09:18:10|29635.5|29544.5|29634.6|29543.6|29635.9|29544.9|29634.6|29543.6|14
1654420700000|2022-06-05 09:18:20|29634.5|29543.5|29632.8|29541.8|29634.5|29543.5|29631.6|29540.6|19
1654420710000|2022-06-05 09:18:30|29632.6|29541.6|29631.9|29540.9|29633.5|29542.5|29631.5|29540.5|29
1654420720000|2022-06-05 09:18:40|29632|29541|29632.2|29541.2|29632.4|29541.4|29631.9|29540.9|16
1654420730000|2022-06-05 09:18:50|29636|29545|29646.9|29555.9|29648.1|29557.1|29636|29545|28
1654420740000|2022-06-05 09:19:00|29646.8|29555.8|29640.9|29549.9|29647|29556|29640.4|29549.4|24
1654420750000|2022-06-05 09:19:10|29641.3|29550.3|29641.7|29550.7|29641.8|29550.8|29640.6|29549.6|15
1654420760000|2022-06-05 09:19:20|29641.8|29550.8|29643.5|29552.5|29645.1|29554.1|29641.8|29550.8|21
1654420770000|2022-06-05 09:19:30|29643.2|29552.2|29644.1|29553.1|29645|29554|29643.2|29552.2|18
1654420780000|2022-06-05 09:19:40|29644.6|29553.6|29644.9|29553.9|29645.1|29554.1|29644.2|29553.2|12
1654420790000|2022-06-05 09:19:50|29645.2|29554.2|29652.4|29561.4|29652.4|29561.4|29645.2|29554.2|23
1654420800000|2022-06-05 09:20:00|29652.6|29561.6|29651.7|29560.7|29653.1|29562.1|29651.7|29560.7|16
1654420810000|2022-06-05 09:20:10|29652.7|29561.7|29652.4|29561.4|29652.7|29561.7|29651.5|29560.5|22
1654420820000|2022-06-05 09:20:20|29652.8|29561.8|29647.3|29556.3|29653.4|29562.4|29647.2|29556.2|25
1654420830000|2022-06-05 09:20:30|29647.5|29556.5|29648.2|29557.2|29648.3|29557.3|29646.1|29555.1|21
1654420840000|2022-06-05 09:20:40|29647.5|29556.5|29647.6|29556.6|29648.4|29557.4|29647.3|29556.3|26
1654420850000|2022-06-05 09:20:50|29648.2|29557.2|29647.2|29556.2|29648.2|29557.2|29647.2|29556.2|25
1654420860000|2022-06-05 09:21:00|29647.6|29556.6|29648.9|29557.9|29648.9|29557.9|29647.1|29556.1|30
1654420870000|2022-06-05 09:21:10|29648.7|29557.7|29647.1|29556.1|29649.9|29558.9|29646.8|29555.8|22
1654420880000|2022-06-05 09:21:20|29647.5|29556.5|29648.2|29557.2|29648.6|29557.6|29647.2|29556.2|23
1654420890000|2022-06-05 09:21:30|29647.9|29556.9|29648.2|29557.2|29648.3|29557.3|29647.8|29556.8|13
1654420900000|2022-06-05 09:21:40|29648.1|29557.1|29648.8|29557.8|29649.2|29558.2|29648.1|29557.1|15
1654420910000|2022-06-05 09:21:50|29649.2|29558.2|29648.8|29557.8|29649.2|29558.2|29648.8|29557.8|12
1654420920000|2022-06-05 09:22:00|29649|29558|29648.8|29557.8|29649.6|29558.6|29648.8|29557.8|9
1654420930000|2022-06-05 09:22:10|29648.5|29557.5|29644.2|29553.2|29648.5|29557.5|29644|29553|19
1654420940000|2022-06-05 09:22:20|29644.3|29553.3|29637.1|29546.1|29644.6|29553.6|29637.1|29546.1|17
1654420950000|2022-06-05 09:22:30|29637.3|29546.3|29637.2|29546.2|29637.7|29546.7|29637.1|29546.1|8
1654420960000|2022-06-05 09:22:40|29637.6|29546.6|29639.4|29548.4|29640.6|29549.6|29637.4|29546.4|20
1654420970000|2022-06-05 09:22:50|29639.5|29548.5|29640.3|29549.3|29640.5|29549.5|29638.3|29547.3|18
1654420980000|2022-06-05 09:23:00|29640.1|29549.1|29637.8|29546.8|29640.1|29549.1|29637.3|29546.3|25
1654420990000|2022-06-05 09:23:10|29637.4|29546.4|29634.7|29543.7|29637.8|29546.8|29634.4|29543.4|20
1654421000000|2022-06-05 09:23:20|29634.5|29543.5|29632.8|29541.8|29634.7|29543.7|29632.6|29541.6|25
1654421010000|2022-06-05 09:23:30|29632.7|29541.7|29637.6|29546.6|29637.7|29546.7|29632.4|29541.4|24
1654421020000|2022-06-05 09:23:40|29638.3|29547.3|29634.9|29543.9|29638.3|29547.3|29634.7|29543.7|17
1654421030000|2022-06-05 09:23:50|29635.1|29544.1|29633.7|29542.7|29635.7|29544.7|29633.5|29542.5|28
1654421040000|2022-06-05 09:24:00|29633.9|29542.9|29634.2|29543.2|29634.3|29543.3|29633.7|29542.7|21
1654421050000|2022-06-05 09:24:10|29634.1|29543.1|29633.8|29542.8|29634.8|29543.8|29633.3|29542.3|23
1654421060000|2022-06-05 09:24:20|29634|29543|29634.2|29543.2|29635|29544|29633.6|29542.6|21
1654421070000|2022-06-05 09:24:30|29634.3|29543.3|29633.4|29542.4|29634.3|29543.3|29633.4|29542.4|21
1654421080000|2022-06-05 09:24:40|29633.3|29542.3|29633.1|29542.1|29633.3|29542.3|29633|29542|9
1654421090000|2022-06-05 09:24:50|29633.2|29542.2|29636.4|29545.4|29636.9|29545.9|29633.1|29542.1|29
1654421100000|2022-06-05 09:25:00|29636.1|29545.1|29635.2|29544.2|29636.8|29545.8|29635.1|29544.1|22
1654421110000|2022-06-05 09:25:10|29635.1|29544.1|29635.4|29544.4|29635.4|29544.4|29634.4|29543.4|20
1654421120000|2022-06-05 09:25:20|29635.6|29544.6|29634.3|29543.3|29635.6|29544.6|29634.2|29543.2|26
1654421130000|2022-06-05 09:25:30|29634.4|29543.4|29634.1|29543.1|29634.9|29543.9|29633.8|29542.8|22
1654421140000|2022-06-05 09:25:40|29634.5|29543.5|29633.5|29542.5|29634.5|29543.5|29633.5|29542.5|8
1654421150000|2022-06-05 09:25:50|29633.4|29542.4|29634.2|29543.2|29634.2|29543.2|29633.2|29542.2|16
1654421160000|2022-06-05 09:26:00|29633.8|29542.8|29635.9|29544.9|29636.8|29545.8|29633.7|29542.7|20
1654421170000|2022-06-05 09:26:10|29636.4|29545.4|29643.6|29552.6|29643.6|29552.6|29636.1|29545.1|17
1654421180000|2022-06-05 09:26:20|29644.1|29553.1|29644.8|29553.8|29647.1|29556.1|29644.1|29553.1|22
1654421190000|2022-06-05 09:26:30|29644.5|29553.5|29645.8|29554.8|29645.8|29554.8|29644.5|29553.5|17
1654421200000|2022-06-05 09:26:40|29645.7|29554.7|29645.9|29554.9|29645.9|29554.9|29645.4|29554.4|14
1654421210000|2022-06-05 09:26:50|29646.1|29555.1|29653.6|29562.6|29653.6|29562.6|29645.7|29554.7|28
1654421220000|2022-06-05 09:27:00|29653.4|29562.4|29656.4|29565.4|29657.6|29566.6|29653.4|29562.4|29
1654421230000|2022-06-05 09:27:10|29657.1|29566.1|29653.3|29562.3|29657.3|29566.3|29653.3|29562.3|26
1654421240000|2022-06-05 09:27:20|29652.7|29561.7|29653.4|29562.4|29653.6|29562.6|29651.7|29560.7|18
1654421250000|2022-06-05 09:27:30|29653.3|29562.3|29653.1|29562.1|29653.3|29562.3|29652.7|29561.7|16
1654421260000|2022-06-05 09:27:40|29653|29562|29654.5|29563.5|29655.1|29564.1|29652.8|29561.8|24
1654421270000|2022-06-05 09:27:50|29654.6|29563.6|29657.1|29566.1|29658.8|29567.8|29654.6|29563.6|24
1654421280000|2022-06-05 09:28:00|29657|29566|29658.2|29567.2|29658.2|29567.2|29653.7|29562.7|20
1654421290000|2022-06-05 09:28:10|29658.5|29567.5|29657.7|29566.7|29658.5|29567.5|29655.9|29564.9|29
1654421300000|2022-06-05 09:28:20|29655.6|29564.6|29650.4|29559.4|29655.6|29564.6|29650.1|29559.1|20
1654421310000|2022-06-05 09:28:30|29650.3|29559.3|29643.6|29552.6|29650.5|29559.5|29643.6|29552.6|31
1654421320000|2022-06-05 09:28:40|29644.4|29553.4|29645.4|29554.4|29646.1|29555.1|29643.8|29552.8|23
1654421330000|2022-06-05 09:28:50|29645.2|29554.2|29647.1|29556.1|29647.8|29556.8|29645|29554|23
1654421340000|2022-06-05 09:29:00|29646.9|29555.9|29646.9|29555.9|29646.9|29555.9|29646.4|29555.4|12
1654421350000|2022-06-05 09:29:10|29646.4|29555.4|29645.2|29554.2|29646.5|29555.5|29644.4|29553.4|13
1654421360000|2022-06-05 09:29:20|29644.9|29553.9|29644.5|29553.5|29645.4|29554.4|29644.5|29553.5|27
1654421370000|2022-06-05 09:29:30|29645|29554|29645.2|29554.2|29645.4|29554.4|29644.6|29553.6|13
1654421380000|2022-06-05 09:29:40|29645.1|29554.1|29644.3|29553.3|29645.3|29554.3|29643.9|29552.9|18
1654421390000|2022-06-05 09:29:50|29644.4|29553.4|29645.9|29554.9|29645.9|29554.9|29644.4|29553.4|10
1654421400000|2022-06-05 09:30:00|29645.8|29554.8|29645.7|29554.7|29646|29555|29644.6|29553.6|13
1654421410000|2022-06-05 09:30:10|29643.9|29552.9|29638.6|29547.6|29643.9|29552.9|29636.9|29545.9|27
1654421420000|2022-06-05 09:30:20|29639|29548|29637.9|29546.9|29639|29548|29637.8|29546.8|21
1654421430000|2022-06-05 09:30:30|29638.1|29547.1|29637.8|29546.8|29639.3|29548.3|29637.4|29546.4|21
1654421440000|2022-06-05 09:30:40|29637.6|29546.6|29636.9|29545.9|29637.7|29546.7|29636.3|29545.3|11
1654421450000|2022-06-05 09:30:50|29636.6|29545.6|29636.1|29545.1|29637.7|29546.7|29636|29545|28
1654421460000|2022-06-05 09:31:00|29636|29545|29637.9|29546.9|29637.9|29546.9|29635.9|29544.9|22
1654421470000|2022-06-05 09:31:10|29637.8|29546.8|29639.9|29548.9|29640.3|29549.3|29637.6|29546.6|20
1654421480000|2022-06-05 09:31:20|29640|29549|29639.9|29548.9|29640.6|29549.6|29639.9|29548.9|12
1654421490000|2022-06-05 09:31:30|29640.2|29549.2|29639.9|29548.9|29641.2|29550.2|29639.9|29548.9|13
1654421500000|2022-06-05 09:31:40|29640.1|29549.1|29640|29549|29640.4|29549.4|29639.3|29548.3|20
1654421510000|2022-06-05 09:31:50|29640.3|29549.3|29640|29549|29640.4|29549.4|29639.9|29548.9|7
1654421520000|2022-06-05 09:32:00|29639.9|29548.9|29637.7|29546.7|29640|29549|29636.3|29545.3|16
1654421530000|2022-06-05 09:32:10|29637.6|29546.6|29637.8|29546.8|29638.1|29547.1|29636.3|29545.3|21
1654421540000|2022-06-05 09:32:20|29638.1|29547.1|29639.6|29548.6|29639.8|29548.8|29637.1|29546.1|27
1654421550000|2022-06-05 09:32:30|29639.8|29548.8|29639|29548|29640|29549|29638.2|29547.2|24
1654421560000|2022-06-05 09:32:40|29638.8|29547.8|29636.6|29545.6|29638.8|29547.8|29635.5|29544.5|30
1654421570000|2022-06-05 09:32:50|29636.8|29545.8|29638.4|29547.4|29638.4|29547.4|29636.8|29545.8|25
1654421580000|2022-06-05 09:33:00|29638.6|29547.6|29636.4|29545.4|29638.8|29547.8|29636.2|29545.2|19
1654421590000|2022-06-05 09:33:10|29636.3|29545.3|29637.8|29546.8|29637.8|29546.8|29636|29545|32
1654421600000|2022-06-05 09:33:20|29638.2|29547.2|29637.7|29546.7|29638.2|29547.2|29637.2|29546.2|16
1654421610000|2022-06-05 09:33:30|29637.8|29546.8|29637|29546|29637.8|29546.8|29636.7|29545.7|17
1654421620000|2022-06-05 09:33:40|29636.5|29545.5|29637.3|29546.3|29637.3|29546.3|29636|29545|26
1654421630000|2022-06-05 09:33:50|29636.9|29545.9|29637.2|29546.2|29637.7|29546.7|29636.8|29545.8|19
1654421640000|2022-06-05 09:34:00|29637|29546|29635.6|29544.6|29637|29546|29635.5|29544.5|27
1654421650000|2022-06-05 09:34:10|29635.1|29544.1|29625.6|29534.6|29635.1|29544.1|29625|29534|31
1654421660000|2022-06-05 09:34:20|29625.5|29534.5|29624.1|29533.1|29626.2|29535.2|29624.1|29533.1|22
1654421670000|2022-06-05 09:34:30|29623.1|29532.1|29625.6|29534.6|29625.6|29534.6|29622.2|29531.2|22
1654421680000|2022-06-05 09:34:40|29624.9|29533.9|29623.5|29532.5|29625|29534|29623.5|29532.5|9
1654421690000|2022-06-05 09:34:50|29623.6|29532.6|29623.8|29532.8|29624|29533|29623.6|29532.6|12
1654421700000|2022-06-05 09:35:00|29624|29533|29627.8|29536.8|29628.5|29537.5|29624|29533|14
1654421710000|2022-06-05 09:35:10|29620.6|29529.6|29621.2|29530.2|29621.5|29530.5|29620.4|29529.4|12
1654421720000|2022-06-05 09:35:20|29621.1|29530.1|29620.1|29529.1|29621.3|29530.3|29619.5|29528.5|16
1654421730000|2022-06-05 09:35:30|29620.2|29529.2|29620|29529|29620.2|29529.2|29619.9|29528.9|11
1654421740000|2022-06-05 09:35:40|29620.1|29529.1|29618.7|29527.7|29620.1|29529.1|29618.5|29527.5|13
1654421750000|2022-06-05 09:35:50|29618.5|29527.5|29614.5|29523.5|29618.8|29527.8|29614.5|29523.5|23
1654421760000|2022-06-05 09:36:00|29614.6|29523.6|29614.9|29523.9|29615|29524|29613.9|29522.9|17
1654421770000|2022-06-05 09:36:10|29615.2|29524.2|29607|29516|29615.2|29524.2|29606.7|29515.7|32
1654421780000|2022-06-05 09:36:20|29606.6|29515.6|29601.8|29510.8|29607.4|29516.4|29600.5|29509.5|34
1654421790000|2022-06-05 09:36:30|29601.9|29510.9|29603|29512|29603.5|29512.5|29601.9|29510.9|17
1654421800000|2022-06-05 09:36:40|29602.7|29511.7|29592.1|29501.1|29602.7|29511.7|29591.9|29500.9|27
1654421810000|2022-06-05 09:36:50|29592.7|29501.7|29595.9|29504.9|29595.9|29504.9|29592.7|29501.7|30
1654421820000|2022-06-05 09:37:00|29595.5|29504.5|29589.2|29498.2|29595.7|29504.7|29589.2|29498.2|21
1654421830000|2022-06-05 09:37:10|29589.4|29498.4|29565.7|29474.7|29589.4|29498.4|29565.3|29474.3|22
1654421840000|2022-06-05 09:37:20|29566.1|29475.1|29568.8|29477.8|29570.1|29479.1|29566.1|29475.1|31
1654421850000|2022-06-05 09:37:30|29568.3|29477.3|29584.6|29493.6|29585.7|29494.7|29567.2|29476.2|29
1654421860000|2022-06-05 09:37:40|29585.4|29494.4|29589.9|29498.9|29590.5|29499.5|29583.7|29492.7|31
1654421870000|2022-06-05 09:37:50|29590.4|29499.4|29591.3|29500.3|29591.5|29500.5|29590.4|29499.4|25
1654421880000|2022-06-05 09:38:00|29591.5|29500.5|29596|29505|29596.5|29505.5|29590.9|29499.9|31
1654421890000|2022-06-05 09:38:10|29595.7|29504.7|29594.6|29503.6|29595.7|29504.7|29593.8|29502.8|9
1654421900000|2022-06-05 09:38:20|29593.8|29502.8|29595.7|29504.7|29595.7|29504.7|29593.8|29502.8|19
1654421910000|2022-06-05 09:38:30|29595.6|29504.6|29599|29508|29599.3|29508.3|29595|29504|25
1654421920000|2022-06-05 09:38:40|29598.9|29507.9|29598.8|29507.8|29600.4|29509.4|29598.8|29507.8|14
1654421930000|2022-06-05 09:38:50|29598.9|29507.9|29598.8|29507.8|29601|29510|29598.4|29507.4|23
1654421940000|2022-06-05 09:39:00|29599.4|29508.4|29598.4|29507.4|29599.4|29508.4|29597.1|29506.1|27
1654421950000|2022-06-05 09:39:10|29598.6|29507.6|29597.8|29506.8|29600.1|29509.1|29597.8|29506.8|26
1654421960000|2022-06-05 09:39:20|29598.3|29507.3|29608.6|29517.6|29608.6|29517.6|29598.3|29507.3|26
1654421970000|2022-06-05 09:39:30|29608.5|29517.5|29611|29520|29611|29520|29607.5|29516.5|26
1654421980000|2022-06-05 09:39:40|29611.9|29520.9|29617|29526|29617.1|29526.1|29611.9|29520.9|22
1654421990000|2022-06-05 09:39:50|29617.4|29526.4|29623.3|29532.3|29623.5|29532.5|29617.4|29526.4|28
1654422000000|2022-06-05 09:40:00|29623.2|29532.2|29623.1|29532.1|29623.7|29532.7|29622.5|29531.5|24
1654422010000|2022-06-05 09:40:10|29623|29532|29616.1|29525.1|29624|29533|29615.9|29524.9|22
1654422020000|2022-06-05 09:40:20|29615.9|29524.9|29616.9|29525.9|29616.9|29525.9|29613.9|29522.9|22
1654422030000|2022-06-05 09:40:30|29616.8|29525.8|29619.1|29528.1|29619.1|29528.1|29616.2|29525.2|15
1654422040000|2022-06-05 09:40:40|29619.6|29528.6|29621.1|29530.1|29621.1|29530.1|29619.2|29528.2|18
1654422050000|2022-06-05 09:40:50|29621.2|29530.2|29621|29530|29621.2|29530.2|29619.7|29528.7|22
1654422060000|2022-06-05 09:41:00|29620.9|29529.9|29625|29534|29625|29534|29620.7|29529.7|21
1654422070000|2022-06-05 09:41:10|29624.9|29533.9|29639.4|29548.4|29639.4|29548.4|29624.9|29533.9|24
1654422080000|2022-06-05 09:41:20|29639.7|29548.7|29638.7|29547.7|29640.4|29549.4|29638.7|29547.7|17
1654422090000|2022-06-05 09:41:30|29639.3|29548.3|29635.7|29544.7|29639.6|29548.6|29633.5|29542.5|34
1654422100000|2022-06-05 09:41:40|29635.6|29544.6|29633.6|29542.6|29636|29545|29633|29542|20
1654422110000|2022-06-05 09:41:50|29633.8|29542.8|29635.9|29544.9|29635.9|29544.9|29633.6|29542.6|14
1654422120000|2022-06-05 09:42:00|29636.2|29545.2|29639.5|29548.5|29639.9|29548.9|29636.2|29545.2|19
1654422130000|2022-06-05 09:42:10|29639.4|29548.4|29638.4|29547.4|29639.5|29548.5|29638.4|29547.4|15
1654422140000|2022-06-05 09:42:20|29638.6|29547.6|29644.5|29553.5|29645.3|29554.3|29638.6|29547.6|24
1654422150000|2022-06-05 09:42:30|29644.9|29553.9|29647.1|29556.1|29647.2|29556.2|29644.5|29553.5|33
1654422160000|2022-06-05 09:42:40|29647.2|29556.2|29652.8|29561.8|29653.2|29562.2|29647.1|29556.1|18
1654422170000|2022-06-05 09:42:50|29652.7|29561.7|29654.2|29563.2|29656.5|29565.5|29652.3|29561.3|33
1654422180000|2022-06-05 09:43:00|29654.4|29563.4|29656.9|29565.9|29657.2|29566.2|29653.6|29562.6|24
1654422190000|2022-06-05 09:43:10|29656.8|29565.8|29674.2|29583.2|29681.7|29590.7|29656.8|29565.8|33
1654422200000|2022-06-05 09:43:20|29674.7|29583.7|29672|29581|29674.7|29583.7|29670.4|29579.4|27
1654422210000|2022-06-05 09:43:30|29671.3|29580.3|29678.4|29587.4|29678.7|29587.7|29671.2|29580.2|28
1654422220000|2022-06-05 09:43:40|29678|29587|29677.1|29586.1|29678.1|29587.1|29676|29585|33
1654422230000|2022-06-05 09:43:50|29678.2|29587.2|29679.1|29588.1|29679.1|29588.1|29675.7|29584.7|32
1654422240000|2022-06-05 09:44:00|29679.2|29588.2|29677.9|29586.9|29679.2|29588.2|29677.9|29586.9|16
1654422250000|2022-06-05 09:44:10|29675.6|29584.6|29672|29581|29675.6|29584.6|29672|29581|23
1654422260000|2022-06-05 09:44:20|29670.7|29579.7|29672.8|29581.8|29673.3|29582.3|29670.7|29579.7|18
1654422270000|2022-06-05 09:44:30|29672.6|29581.6|29672.8|29581.8|29673.4|29582.4|29670.8|29579.8|18
1654422280000|2022-06-05 09:44:40|29672.6|29581.6|29673|29582|29673.7|29582.7|29672.2|29581.2|26
1654422290000|2022-06-05 09:44:50|29672.9|29581.9|29672.4|29581.4|29673.2|29582.2|29672.1|29581.1|16
1654422300000|2022-06-05 09:45:00|29672.1|29581.1|29675.2|29584.2|29675.5|29584.5|29672.1|29581.1|18
1654422310000|2022-06-05 09:45:10|29674.6|29583.6|29679.7|29588.7|29682.5|29591.5|29674.6|29583.6|28
1654422320000|2022-06-05 09:45:20|29680|29589|29678.2|29587.2|29680.7|29589.7|29678.2|29587.2|33
1654422330000|2022-06-05 09:45:30|29678.8|29587.8|29678.4|29587.4|29679.4|29588.4|29677.2|29586.2|27
1654422340000|2022-06-05 09:45:40|29678.3|29587.3|29678.3|29587.3|29679.4|29588.4|29677.8|29586.8|31
1654422350000|2022-06-05 09:45:50|29677.8|29586.8|29677.9|29586.9|29678.9|29587.9|29677.6|29586.6|28
1654422360000|2022-06-05 09:46:00|29678.7|29587.7|29678.4|29587.4|29679.6|29588.6|29677.8|29586.8|25
1654422370000|2022-06-05 09:46:10|29678.3|29587.3|29671.4|29580.4|29678.5|29587.5|29671.4|29580.4|35
1654422380000|2022-06-05 09:46:20|29670.9|29579.9|29656.9|29565.9|29670.9|29579.9|29655.9|29564.9|28
1654422390000|2022-06-05 09:46:30|29656.7|29565.7|29655.4|29564.4|29657.4|29566.4|29655.4|29564.4|22
1654422400000|2022-06-05 09:46:40|29655.5|29564.5|29655.7|29564.7|29657.7|29566.7|29655.5|29564.5|24
1654422410000|2022-06-05 09:46:50|29656|29565|29657.2|29566.2|29658.3|29567.3|29656|29565|15
1654422420000|2022-06-05 09:47:00|29657.5|29566.5|29657|29566|29658.6|29567.6|29656.7|29565.7|18
1654422430000|2022-06-05 09:47:10|29657.6|29566.6|29656.6|29565.6|29658.2|29567.2|29656.3|29565.3|21
1654422440000|2022-06-05 09:47:20|29656.5|29565.5|29656.7|29565.7|29658.3|29567.3|29656.2|29565.2|25
1654422450000|2022-06-05 09:47:30|29658.1|29567.1|29657.1|29566.1|29658.9|29567.9|29657.1|29566.1|14
1654422460000|2022-06-05 09:47:40|29657.5|29566.5|29657.4|29566.4|29658|29567|29657|29566|15
1654422470000|2022-06-05 09:47:50|29657.2|29566.2|29657|29566|29657.3|29566.3|29656.9|29565.9|14
1654422480000|2022-06-05 09:48:00|29656.9|29565.9|29656.8|29565.8|29657.2|29566.2|29656.4|29565.4|12
1654422490000|2022-06-05 09:48:10|29656.7|29565.7|29654.8|29563.8|29656.7|29565.7|29653.6|29562.6|15
1654422500000|2022-06-05 09:48:20|29654.3|29563.3|29654.7|29563.7|29654.8|29563.8|29653.4|29562.4|16
1654422510000|2022-06-05 09:48:30|29654.8|29563.8|29654|29563|29655|29564|29654|29563|11
1654422520000|2022-06-05 09:48:40|29654.3|29563.3|29654|29563|29654.3|29563.3|29653.7|29562.7|8
1654422530000|2022-06-05 09:48:50|29654.2|29563.2|29657.6|29566.6|29657.8|29566.8|29653.7|29562.7|18
1654422540000|2022-06-05 09:49:00|29657.4|29566.4|29654.4|29563.4|29658.2|29567.2|29653.5|29562.5|18
1654422550000|2022-06-05 09:49:10|29657.1|29566.1|29663.8|29572.8|29663.9|29572.9|29656.9|29565.9|25
1654422560000|2022-06-05 09:49:20|29663.2|29572.2|29664|29573|29664|29573|29661.6|29570.6|20
1654422570000|2022-06-05 09:49:30|29664.1|29573.1|29660|29569|29664.1|29573.1|29659.3|29568.3|23
1654422580000|2022-06-05 09:49:40|29660.2|29569.2|29659.8|29568.8|29660.6|29569.6|29659.6|29568.6|15
1654422590000|2022-06-05 09:49:50|29660|29569|29661.7|29570.7|29661.8|29570.8|29660|29569|16
1654422600000|2022-06-05 09:50:00|29661.4|29570.4|29661.6|29570.6|29662.2|29571.2|29660.8|29569.8|23
1654422610000|2022-06-05 09:50:10|29661.7|29570.7|29661.3|29570.3|29661.7|29570.7|29661.3|29570.3|16
1654422620000|2022-06-05 09:50:20|29661.4|29570.4|29661.5|29570.5|29661.8|29570.8|29661.4|29570.4|4
1654422630000|2022-06-05 09:50:30|29661.4|29570.4|29661.2|29570.2|29662|29571|29660.9|29569.9|16
1654422640000|2022-06-05 09:50:40|29661.3|29570.3|29661.5|29570.5|29662|29571|29661|29570|21
1654422650000|2022-06-05 09:50:50|29661.4|29570.4|29661.7|29570.7|29662.5|29571.5|29661.2|29570.2|16
1654422660000|2022-06-05 09:51:00|29661.6|29570.6|29662.3|29571.3|29662.3|29571.3|29661.3|29570.3|8
1654422670000|2022-06-05 09:51:10|29661.8|29570.8|29662.2|29571.2|29662.3|29571.3|29661.8|29570.8|12
1654422680000|2022-06-05 09:51:20|29661.9|29570.9|29660.6|29569.6|29662.7|29571.7|29660.5|29569.5|14
1654422690000|2022-06-05 09:51:30|29660.5|29569.5|29660.9|29569.9|29662.3|29571.3|29660.4|29569.4|19
1654422700000|2022-06-05 09:51:40|29660.7|29569.7|29661.8|29570.8|29662|29571|29660.7|29569.7|20
1654422710000|2022-06-05 09:51:50|29662.1|29571.1|29662.3|29571.3|29662.3|29571.3|29660.9|29569.9|26
1654422720000|2022-06-05 09:52:00|29662|29571|29664.4|29573.4|29670.4|29579.4|29662|29571|28
1654422730000|2022-06-05 09:52:10|29664.3|29573.3|29657.6|29566.6|29664.4|29573.4|29655.7|29564.7|28
1654422740000|2022-06-05 09:52:20|29658.1|29567.1|29656.4|29565.4|29658.1|29567.1|29655.4|29564.4|16
1654422750000|2022-06-05 09:52:30|29656.3|29565.3|29649.4|29558.4|29656.3|29565.3|29649.4|29558.4|14
1654422760000|2022-06-05 09:52:40|29649.1|29558.1|29648.5|29557.5|29649.1|29558.1|29646|29555|23
1654422770000|2022-06-05 09:52:50|29647.9|29556.9|29647.5|29556.5|29648.3|29557.3|29647.4|29556.4|24
1654422780000|2022-06-05 09:53:00|29647.3|29556.3|29647.6|29556.6|29647.7|29556.7|29647.3|29556.3|10
1654422790000|2022-06-05 09:53:10|29647.7|29556.7|29647.5|29556.5|29647.8|29556.8|29647.4|29556.4|14
1654422800000|2022-06-05 09:53:20|29647.7|29556.7|29647|29556|29647.7|29556.7|29647|29556|11
1654422810000|2022-06-05 09:53:30|29646.8|29555.8|29647.6|29556.6|29647.9|29556.9|29646.8|29555.8|14
1654422820000|2022-06-05 09:53:40|29647.7|29556.7|29648|29557|29648.1|29557.1|29647.3|29556.3|22
1654422830000|2022-06-05 09:53:50|29648.1|29557.1|29671.2|29580.2|29672|29581|29648.1|29557.1|30
1654422840000|2022-06-05 09:54:00|29669.9|29578.9|29668.3|29577.3|29670.1|29579.1|29668.2|29577.2|23
1654422850000|2022-06-05 09:54:10|29668.6|29577.6|29678.8|29587.8|29678.8|29587.8|29668.1|29577.1|29
1654422860000|2022-06-05 09:54:20|29679.1|29588.1|29677.6|29586.6|29679.3|29588.3|29677.5|29586.5|28
1654422870000|2022-06-05 09:54:30|29677.4|29586.4|29677.5|29586.5|29678.4|29587.4|29677.4|29586.4|21
1654422880000|2022-06-05 09:54:40|29677.6|29586.6|29676|29585|29677.6|29586.6|29675.8|29584.8|30
1654422890000|2022-06-05 09:54:50|29675.8|29584.8|29670.1|29579.1|29675.8|29584.8|29670.1|29579.1|22
1654422900000|2022-06-05 09:55:00|29667.7|29576.7|29653.5|29562.5|29667.7|29576.7|29652.9|29561.9|27
1654422910000|2022-06-05 09:55:10|29653.3|29562.3|29656.3|29565.3|29658.2|29567.2|29653.1|29562.1|27
1654422920000|2022-06-05 09:55:20|29656.4|29565.4|29657.5|29566.5|29657.6|29566.6|29656.4|29565.4|14
1654422930000|2022-06-05 09:55:30|29657.6|29566.6|29658.4|29567.4|29658.4|29567.4|29657.1|29566.1|15
1654422940000|2022-06-05 09:55:40|29658.6|29567.6|29657.5|29566.5|29658.6|29567.6|29657.4|29566.4|9
1654422950000|2022-06-05 09:55:50|29657.4|29566.4|29657|29566|29658.4|29567.4|29656.7|29565.7|24
1654422960000|2022-06-05 09:56:00|29657.1|29566.1|29662.1|29571.1|29662.2|29571.2|29656.1|29565.1|26
1654422970000|2022-06-05 09:56:10|29662.6|29571.6|29662.4|29571.4|29662.7|29571.7|29661.4|29570.4|18
1654422980000|2022-06-05 09:56:20|29662.3|29571.3|29662.3|29571.3|29663.4|29572.4|29662.1|29571.1|20
1654422990000|2022-06-05 09:56:30|29662.4|29571.4|29656.8|29565.8|29662.6|29571.6|29655.4|29564.4|25
1654423000000|2022-06-05 09:56:40|29656.7|29565.7|29656|29565|29657.3|29566.3|29656|29565|16
1654423010000|2022-06-05 09:56:50|29656.2|29565.2|29657.7|29566.7|29657.7|29566.7|29655.8|29564.8|15
1654423020000|2022-06-05 09:57:00|29658.2|29567.2|29660.7|29569.7|29661.1|29570.1|29656.8|29565.8|30
1654423030000|2022-06-05 09:57:10|29660.9|29569.9|29659.9|29568.9|29664|29573|29659.7|29568.7|19
1654423040000|2022-06-05 09:57:20|29660.1|29569.1|29661|29570|29661.4|29570.4|29659.8|29568.8|26
1654423050000|2022-06-05 09:57:30|29661.3|29570.3|29661.1|29570.1|29662|29571|29661|29570|19
1654423060000|2022-06-05 09:57:40|29661.2|29570.2|29662.9|29571.9|29663|29572|29661|29570|20
1654423070000|2022-06-05 09:57:50|29663|29572|29660.9|29569.9|29663.7|29572.7|29660.3|29569.3|25
1654423080000|2022-06-05 09:58:00|29661.1|29570.1|29661.7|29570.7|29661.7|29570.7|29661.1|29570.1|12
1654423090000|2022-06-05 09:58:10|29661.5|29570.5|29662.2|29571.2|29662.5|29571.5|29661.4|29570.4|19
1654423100000|2022-06-05 09:58:20|29662|29571|29662.7|29571.7|29662.7|29571.7|29661.8|29570.8|23
1654423110000|2022-06-05 09:58:30|29662.3|29571.3|29661.7|29570.7|29662.8|29571.8|29661.7|29570.7|18
1654423120000|2022-06-05 09:58:40|29662.3|29571.3|29661.7|29570.7|29662.3|29571.3|29661.2|29570.2|20
1654423130000|2022-06-05 09:58:50|29661.5|29570.5|29661.9|29570.9|29662.3|29571.3|29661.1|29570.1|22
1654423140000|2022-06-05 09:59:00|29662|29571|29662.5|29571.5|29662.5|29571.5|29661.3|29570.3|17
1654423150000|2022-06-05 09:59:10|29662.3|29571.3|29662|29571|29662.6|29571.6|29661.9|29570.9|12
1654423160000|2022-06-05 09:59:20|29661.8|29570.8|29662.9|29571.9|29663|29572|29661.8|29570.8|10
1654423170000|2022-06-05 09:59:30|29663.1|29572.1|29663.9|29572.9|29663.9|29572.9|29662.4|29571.4|19
1654423180000|2022-06-05 09:59:40|29663|29572|29662.7|29571.7|29663|29572|29662.4|29571.4|9
1654423190000|2022-06-05 09:59:50|29662.9|29571.9|29661.7|29570.7|29662.9|29571.9|29661.5|29570.5|10
1654423200000|2022-06-05 10:00:00|29661.8|29570.8|29657.4|29566.4|29661.8|29570.8|29657|29566|17
1654423210000|2022-06-05 10:00:10|29657|29566|29651.6|29560.6|29657.1|29566.1|29651.3|29560.3|18
1654423220000|2022-06-05 10:00:20|29652.3|29561.3|29654.2|29563.2|29654.2|29563.2|29651.7|29560.7|20
1654423230000|2022-06-05 10:00:30|29653.8|29562.8|29650.9|29559.9|29653.8|29562.8|29649.8|29558.8|13
1654423240000|2022-06-05 10:00:40|29650.3|29559.3|29649.1|29558.1|29650.3|29559.3|29649.1|29558.1|20
1654423250000|2022-06-05 10:00:50|29648.9|29557.9|29649.8|29558.8|29650|29559|29648.9|29557.9|14
1654423260000|2022-06-05 10:01:00|29649.9|29558.9|29649.4|29558.4|29649.9|29558.9|29648.7|29557.7|21
1654423270000|2022-06-05 10:01:10|29649.1|29558.1|29648.9|29557.9|29649.6|29558.6|29648.8|29557.8|16
1654423280000|2022-06-05 10:01:20|29648.8|29557.8|29648.9|29557.9|29651.4|29560.4|29648.2|29557.2|23
1654423290000|2022-06-05 10:01:30|29648.8|29557.8|29648.1|29557.1|29649.3|29558.3|29647.9|29556.9|16
1654423300000|2022-06-05 10:01:40|29648|29557|29648.4|29557.4|29649.7|29558.7|29647.5|29556.5|24
1654423310000|2022-06-05 10:01:50|29647.6|29556.6|29648.1|29557.1|29648.9|29557.9|29647.4|29556.4|29
1654423320000|2022-06-05 10:02:00|29647.7|29556.7|29655.3|29564.3|29656.3|29565.3|29647.3|29556.3|27
1654423330000|2022-06-05 10:02:10|29655.4|29564.4|29653.1|29562.1|29655.8|29564.8|29653.1|29562.1|29
1654423340000|2022-06-05 10:02:20|29653.3|29562.3|29652.3|29561.3|29653.7|29562.7|29652|29561|24
1654423350000|2022-06-05 10:02:30|29651.7|29560.7|29653.9|29562.9|29654.8|29563.8|29651.7|29560.7|20
1654423360000|2022-06-05 10:02:40|29654.3|29563.3|29651.4|29560.4|29654.3|29563.3|29650.8|29559.8|21
1654423370000|2022-06-05 10:02:50|29651.6|29560.6|29648.9|29557.9|29652.7|29561.7|29648.9|29557.9|24
1654423380000|2022-06-05 10:03:00|29649.5|29558.5|29650.2|29559.2|29650.9|29559.9|29649.5|29558.5|19
1654423390000|2022-06-05 10:03:10|29650.5|29559.5|29652.6|29561.6|29653.2|29562.2|29650.5|29559.5|24
1654423400000|2022-06-05 10:03:20|29651.7|29560.7|29653.8|29562.8|29654|29563|29651.7|29560.7|24
1654423410000|2022-06-05 10:03:30|29654.1|29563.1|29653.8|29562.8|29654.1|29563.1|29653.3|29562.3|11
1654423420000|2022-06-05 10:03:40|29653.3|29562.3|29652.4|29561.4|29654.1|29563.1|29651.6|29560.6|30
1654423430000|2022-06-05 10:03:50|29651.2|29560.2|29648.8|29557.8|29651.3|29560.3|29648.4|29557.4|18
1654423440000|2022-06-05 10:04:00|29648.9|29557.9|29647.8|29556.8|29650.5|29559.5|29647.7|29556.7|28
1654423450000|2022-06-05 10:04:10|29650.5|29559.5|29648.6|29557.6|29650.5|29559.5|29648.1|29557.1|25
1654423460000|2022-06-05 10:04:20|29648.5|29557.5|29646.9|29555.9|29649.7|29558.7|29646.8|29555.8|12
1654423470000|2022-06-05 10:04:30|29647|29556|29646|29555|29647.9|29556.9|29646|29555|21
1654423480000|2022-06-05 10:04:40|29646.1|29555.1|29645.9|29554.9|29646.2|29555.2|29645.9|29554.9|13
1654423490000|2022-06-05 10:04:50|29646.1|29555.1|29645.6|29554.6|29646.1|29555.1|29645.6|29554.6|11
1654423500000|2022-06-05 10:05:00|29645.5|29554.5|29663.7|29572.7|29663.9|29572.9|29645.4|29554.4|28
1654423510000|2022-06-05 10:05:10|29663.9|29572.9|29662.6|29571.6|29663.9|29572.9|29661.9|29570.9|25
1654423520000|2022-06-05 10:05:20|29662.8|29571.8|29649.5|29558.5|29662.8|29571.8|29649.3|29558.3|25
1654423530000|2022-06-05 10:05:30|29649.4|29558.4|29647.7|29556.7|29649.9|29558.9|29647.7|29556.7|24
1654423540000|2022-06-05 10:05:40|29647.6|29556.6|29644.8|29553.8|29647.7|29556.7|29644.7|29553.7|13
1654423550000|2022-06-05 10:05:50|29645.4|29554.4|29640|29549|29645.4|29554.4|29639.2|29548.2|19
1654423560000|2022-06-05 10:06:00|29639.1|29548.1|29632.6|29541.6|29639.1|29548.1|29632.6|29541.6|23
1654423570000|2022-06-05 10:06:10|29632.9|29541.9|29632.8|29541.8|29633.9|29542.9|29632.5|29541.5|22
1654423580000|2022-06-05 10:06:20|29632.7|29541.7|29634.9|29543.9|29635.2|29544.2|29632.5|29541.5|14
1654423590000|2022-06-05 10:06:30|29635.6|29544.6|29634.8|29543.8|29635.6|29544.6|29634.7|29543.7|10
1654423600000|2022-06-05 10:06:40|29634.9|29543.9|29640.5|29549.5|29640.7|29549.7|29634.2|29543.2|21
1654423610000|2022-06-05 10:06:50|29640|29549|29638.6|29547.6|29640|29549|29637.9|29546.9|14
1654423620000|2022-06-05 10:07:00|29638.7|29547.7|29640.5|29549.5|29640.7|29549.7|29638.7|29547.7|15
1654423630000|2022-06-05 10:07:10|29640|29549|29641.1|29550.1|29641.5|29550.5|29639.5|29548.5|16
1654423640000|2022-06-05 10:07:20|29640.6|29549.6|29641.8|29550.8|29642.1|29551.1|29640.3|29549.3|23
1654423650000|2022-06-05 10:07:30|29641.9|29550.9|29643|29552|29643|29552|29641.9|29550.9|15
1654423660000|2022-06-05 10:07:40|29642.9|29551.9|29642.6|29551.6|29643.2|29552.2|29642.3|29551.3|15
1654423670000|2022-06-05 10:07:50|29642.7|29551.7|29642.4|29551.4|29643.2|29552.2|29642.4|29551.4|15
1654423680000|2022-06-05 10:08:00|29642.6|29551.6|29643.5|29552.5|29644.3|29553.3|29642.4|29551.4|17
1654423690000|2022-06-05 10:08:10|29643.9|29552.9|29642.2|29551.2|29643.9|29552.9|29642.1|29551.1|25
1654423700000|2022-06-05 10:08:20|29642.5|29551.5|29642.4|29551.4|29642.6|29551.6|29641.7|29550.7|31
1654423710000|2022-06-05 10:08:30|29642.5|29551.5|29643.2|29552.2|29643.2|29552.2|29642.2|29551.2|25
1654423720000|2022-06-05 10:08:40|29643.5|29552.5|29644.6|29553.6|29644.6|29553.6|29642|29551|31
1654423730000|2022-06-05 10:08:50|29645.5|29554.5|29646.8|29555.8|29646.8|29555.8|29645.1|29554.1|28
1654423740000|2022-06-05 10:09:00|29646.6|29555.6|29646.8|29555.8|29647.1|29556.1|29646.2|29555.2|22
1654423750000|2022-06-05 10:09:10|29646.6|29555.6|29646.5|29555.5|29647|29556|29646.2|29555.2|17
1654423760000|2022-06-05 10:09:20|29646.4|29555.4|29645.9|29554.9|29646.4|29555.4|29645.7|29554.7|9
1654423770000|2022-06-05 10:09:30|29646.8|29555.8|29646.8|29555.8|29647.3|29556.3|29646.6|29555.6|17
1654423780000|2022-06-05 10:09:40|29646.7|29555.7|29645.2|29554.2|29647.3|29556.3|29644.2|29553.2|19
1654423790000|2022-06-05 10:09:50|29643.6|29552.6|29643|29552|29643.7|29552.7|29642.5|29551.5|15
1654423800000|2022-06-05 10:10:00|29643.1|29552.1|29642.8|29551.8|29643.3|29552.3|29642.6|29551.6|17
1654423810000|2022-06-05 10:10:10|29643|29552|29642.9|29551.9|29643.2|29552.2|29642.7|29551.7|14
1654423820000|2022-06-05 10:10:20|29642.8|29551.8|29643.6|29552.6|29644|29553|29642.8|29551.8|20
1654423830000|2022-06-05 10:10:30|29643.7|29552.7|29643.5|29552.5|29643.8|29552.8|29643|29552|14
1654423840000|2022-06-05 10:10:40|29643.6|29552.6|29643.8|29552.8|29644.4|29553.4|29643.4|29552.4|21
1654423850000|2022-06-05 10:10:50|29643.6|29552.6|29644.9|29553.9|29645.4|29554.4|29643.2|29552.2|28
1654423860000|2022-06-05 10:11:00|29644.8|29553.8|29654.9|29563.9|29654.9|29563.9|29644.8|29553.8|26
1654423870000|2022-06-05 10:11:10|29656.3|29565.3|29652.9|29561.9|29658.3|29567.3|29652.6|29561.6|28
1654423880000|2022-06-05 10:11:20|29652.3|29561.3|29656.2|29565.2|29656.2|29565.2|29652.3|29561.3|19
1654423890000|2022-06-05 10:11:30|29656.3|29565.3|29656.9|29565.9|29657.6|29566.6|29656.3|29565.3|22
1654423900000|2022-06-05 10:11:40|29656.7|29565.7|29656.4|29565.4|29656.8|29565.8|29656.2|29565.2|14
1654423910000|2022-06-05 10:11:50|29656.9|29565.9|29657.6|29566.6|29657.6|29566.6|29656|29565|20
1654423920000|2022-06-05 10:12:00|29657.5|29566.5|29675.4|29584.4|29678.3|29587.3|29656.8|29565.8|28
1654423930000|2022-06-05 10:12:10|29674.4|29583.4|29671.9|29580.9|29677.2|29586.2|29671.4|29580.4|29
1654423940000|2022-06-05 10:12:20|29672.3|29581.3|29671.2|29580.2|29672.7|29581.7|29671|29580|28
1654423950000|2022-06-05 10:12:30|29671.7|29580.7|29670.7|29579.7|29672|29581|29669.5|29578.5|24
1654423960000|2022-06-05 10:12:40|29670.9|29579.9|29674|29583|29674.7|29583.7|29670.5|29579.5|29
1654423970000|2022-06-05 10:12:50|29673.5|29582.5|29674.3|29583.3|29675.2|29584.2|29673.4|29582.4|34
1654423980000|2022-06-05 10:13:00|29674.1|29583.1|29677.7|29586.7|29678|29587|29674.1|29583.1|23
1654423990000|2022-06-05 10:13:10|29677.3|29586.3|29677.2|29586.2|29678.6|29587.6|29675.7|29584.7|29
1654424000000|2022-06-05 10:13:20|29677.4|29586.4|29677.2|29586.2|29677.7|29586.7|29676.4|29585.4|28
1654424010000|2022-06-05 10:13:30|29676.8|29585.8|29675.4|29584.4|29676.8|29585.8|29673.5|29582.5|29
1654424020000|2022-06-05 10:13:40|29675.6|29584.6|29683.9|29592.9|29684.4|29593.4|29675.4|29584.4|31
1654424030000|2022-06-05 10:13:50|29684.9|29593.9|29685.9|29594.9|29686.9|29595.9|29683.9|29592.9|27
1654424040000|2022-06-05 10:14:00|29686.1|29595.1|29686|29595|29686.1|29595.1|29684.2|29593.2|19
1654424050000|2022-06-05 10:14:10|29686.1|29595.1|29685.9|29594.9|29687.4|29596.4|29684.9|29593.9|26
1654424060000|2022-06-05 10:14:20|29686.3|29595.3|29681.8|29590.8|29686.3|29595.3|29681.8|29590.8|22
1654424070000|2022-06-05 10:14:30|29682|29591|29685.3|29594.3|29685.4|29594.4|29680.6|29589.6|29
1654424080000|2022-06-05 10:14:40|29685.2|29594.2|29684.2|29593.2|29685.2|29594.2|29684.1|29593.1|19
1654424090000|2022-06-05 10:14:50|29684|29593|29685.1|29594.1|29685.3|29594.3|29684|29593|27
1654424100000|2022-06-05 10:15:00|29685.3|29594.3|29682|29591|29685.3|29594.3|29681.4|29590.4|18
1654424110000|2022-06-05 10:15:10|29681.8|29590.8|29682.4|29591.4|29683.4|29592.4|29681.7|29590.7|11
1654424120000|2022-06-05 10:15:20|29683.4|29592.4|29683.9|29592.9|29683.9|29592.9|29683.1|29592.1|19
1654424130000|2022-06-05 10:15:30|29684.1|29593.1|29686.1|29595.1|29686.1|29595.1|29684|29593|24
1654424140000|2022-06-05 10:15:40|29686.4|29595.4|29689.8|29598.8|29693.2|29602.2|29685.7|29594.7|23
1654424150000|2022-06-05 10:15:50|29690|29599|29690.9|29599.9|29691.3|29600.3|29689.5|29598.5|25
1654424160000|2022-06-05 10:16:00|29690.8|29599.8|29696.8|29605.8|29696.8|29605.8|29690.8|29599.8|26
1654424170000|2022-06-05 10:16:10|29696.9|29605.9|29696.2|29605.2|29697.2|29606.2|29696|29605|24
1654424180000|2022-06-05 10:16:20|29696.3|29605.3|29696.2|29605.2|29696.6|29605.6|29695.9|29604.9|19
1654424190000|2022-06-05 10:16:30|29695.8|29604.8|29696.5|29605.5|29696.8|29605.8|29695.3|29604.3|14
1654424200000|2022-06-05 10:16:40|29696.1|29605.1|29696.5|29605.5|29696.9|29605.9|29696.1|29605.1|15
1654424210000|2022-06-05 10:16:50|29696.6|29605.6|29700.3|29609.3|29700.3|29609.3|29695.6|29604.6|9
1654424220000|2022-06-05 10:17:00|29700.4|29609.4|29714.7|29623.7|29716.1|29625.1|29700.4|29609.4|23
1654424230000|2022-06-05 10:17:10|29715.3|29624.3|29715.3|29624.3|29715.4|29624.4|29714.8|29623.8|13
1654424240000|2022-06-05 10:17:20|29715.1|29624.1|29714.8|29623.8|29715.3|29624.3|29714.8|29623.8|21
1654424250000|2022-06-05 10:17:30|29714.6|29623.6|29705.4|29614.4|29714.6|29623.6|29705.4|29614.4|14
1654424260000|2022-06-05 10:17:40|29705.5|29614.5|29706.7|29615.7|29707.2|29616.2|29705.4|29614.4|20
1654424270000|2022-06-05 10:17:50|29706.5|29615.5|29706.8|29615.8|29706.8|29615.8|29706.1|29615.1|18
1654424280000|2022-06-05 10:18:00|29706.9|29615.9|29707.5|29616.5|29707.5|29616.5|29706.6|29615.6|11
1654424290000|2022-06-05 10:18:10|29707.3|29616.3|29707.2|29616.2|29707.7|29616.7|29706.8|29615.8|17
1654424300000|2022-06-05 10:18:20|29707.3|29616.3|29715.7|29624.7|29715.8|29624.8|29707|29616|18
1654424310000|2022-06-05 10:18:30|29716.2|29625.2|29718.5|29627.5|29718.9|29627.9|29715.8|29624.8|18
1654424320000|2022-06-05 10:18:40|29718.9|29627.9|29717.7|29626.7|29719|29628|29717.4|29626.4|25
1654424330000|2022-06-05 10:18:50|29718.4|29627.4|29720.7|29629.7|29720.7|29629.7|29717.7|29626.7|22
1654424340000|2022-06-05 10:19:00|29720.8|29629.8|29721.4|29630.4|29724.3|29633.3|29720.5|29629.5|21
1654424350000|2022-06-05 10:19:10|29721.6|29630.6|29719.1|29628.1|29721.8|29630.8|29718.7|29627.7|19
1654424360000|2022-06-05 10:19:20|29718.9|29627.9|29721.8|29630.8|29721.9|29630.9|29718.9|29627.9|23
1654424370000|2022-06-05 10:19:30|29722|29631|29720.2|29629.2|29722|29631|29720.2|29629.2|17
1654424380000|2022-06-05 10:19:40|29719.6|29628.6|29719.6|29628.6|29720.7|29629.7|29719.6|29628.6|20
1654424390000|2022-06-05 10:19:50|29719.5|29628.5|29718|29627|29719.6|29628.6|29717.4|29626.4|20
1654424400000|2022-06-05 10:20:00|29718.1|29627.1|29718.9|29627.9|29719.3|29628.3|29717.7|29626.7|18
1654424410000|2022-06-05 10:20:10|29718.8|29627.8|29720.6|29629.6|29720.6|29629.6|29718.7|29627.7|18
1654424420000|2022-06-05 10:20:20|29720.1|29629.1|29719|29628|29720.5|29629.5|29719|29628|17
1654424430000|2022-06-05 10:20:30|29719.2|29628.2|29719.2|29628.2|29719.6|29628.6|29718.7|29627.7|13
1654424440000|2022-06-05 10:20:40|29719.3|29628.3|29719.1|29628.1|29719.5|29628.5|29719|29628|9
1654424450000|2022-06-05 10:20:50|29719|29628|29718.9|29627.9|29719.3|29628.3|29718.9|29627.9|15
1654424460000|2022-06-05 10:21:00|29719.4|29628.4|29720.5|29629.5|29720.9|29629.9|29719.4|29628.4|13
1654424470000|2022-06-05 10:21:10|29719.9|29628.9|29720.5|29629.5|29720.8|29629.8|29719.9|29628.9|16
1654424480000|2022-06-05 10:21:20|29720.2|29629.2|29718.9|29627.9|29720.6|29629.6|29718.9|29627.9|10
1654424490000|2022-06-05 10:21:30|29719|29628|29719.4|29628.4|29719.5|29628.5|29718.7|29627.7|13
1654424500000|2022-06-05 10:21:40|29719.5|29628.5|29719.9|29628.9|29719.9|29628.9|29718.8|29627.8|22
1654424510000|2022-06-05 10:21:50|29720|29629|29719.7|29628.7|29720.1|29629.1|29719|29628|20
1654424520000|2022-06-05 10:22:00|29719.8|29628.8|29719.9|29628.9|29720|29629|29719|29628|22
1654424530000|2022-06-05 10:22:10|29719.7|29628.7|29719.7|29628.7|29720.3|29629.3|29718.7|29627.7|18
1654424540000|2022-06-05 10:22:20|29719.9|29628.9|29719.8|29628.8|29720.1|29629.1|29718.7|29627.7|17
1654424550000|2022-06-05 10:22:30|29719.6|29628.6|29719.4|29628.4|29720.1|29629.1|29719.4|29628.4|16
1654424560000|2022-06-05 10:22:40|29719.2|29628.2|29719.8|29628.8|29720.2|29629.2|29719.2|29628.2|22
1654424570000|2022-06-05 10:22:50|29720.1|29629.1|29719.7|29628.7|29720.2|29629.2|29719.4|29628.4|23
1654424580000|2022-06-05 10:23:00|29719.9|29628.9|29720.1|29629.1|29720.1|29629.1|29719.7|29628.7|13
1654424590000|2022-06-05 10:23:10|29720|29629|29720.3|29629.3|29720.3|29629.3|29719.8|29628.8|22
1654424600000|2022-06-05 10:23:20|29720.2|29629.2|29720.2|29629.2|29720.5|29629.5|29720|29629|9
1654424610000|2022-06-05 10:23:30|29720.1|29629.1|29721.1|29630.1|29721.2|29630.2|29718.8|29627.8|7
1654424620000|2022-06-05 10:23:40|29720.9|29629.9|29720|29629|29720.9|29629.9|29719.6|29628.6|12
1654424630000|2022-06-05 10:23:50|29720.1|29629.1|29715.3|29624.3|29720.2|29629.2|29714.6|29623.6|18
1654424640000|2022-06-05 10:24:00|29715.5|29624.5|29715.4|29624.4|29715.6|29624.6|29715|29624|19
1654424650000|2022-06-05 10:24:10|29715|29624|29713.3|29622.3|29715.3|29624.3|29712.9|29621.9|15
1654424660000|2022-06-05 10:24:20|29713.2|29622.2|29708.9|29617.9|29713.2|29622.2|29705.3|29614.3|19
1654424670000|2022-06-05 10:24:30|29709|29618|29705.8|29614.8|29709|29618|29705.7|29614.7|13
1654424680000|2022-06-05 10:24:40|29705.9|29614.9|29705.9|29614.9|29705.9|29614.9|29705.7|29614.7|7
1654424690000|2022-06-05 10:24:50|29705.8|29614.8|29709.7|29618.7|29710|29619|29705.8|29614.8|15
1654424700000|2022-06-05 10:25:00|29709.3|29618.3|29704.5|29613.5|29709.3|29618.3|29702.4|29611.4|24
1654424710000|2022-06-05 10:25:10|29704.3|29613.3|29704.5|29613.5|29704.5|29613.5|29704.3|29613.3|5
1654424720000|2022-06-05 10:25:20|29704.2|29613.2|29704.1|29613.1|29705|29614|29704|29613|11
1654424730000|2022-06-05 10:25:30|29704.4|29613.4|29704.1|29613.1|29704.4|29613.4|29704.1|29613.1|8
1654424740000|2022-06-05 10:25:40|29704.4|29613.4|29704.7|29613.7|29705.4|29614.4|29704|29613|15
1654424750000|2022-06-05 10:25:50|29705.2|29614.2|29711.5|29620.5|29712.1|29621.1|29704.1|29613.1|22
1654424760000|2022-06-05 10:26:00|29711.1|29620.1|29708.3|29617.3|29711.1|29620.1|29707.7|29616.7|23
1654424770000|2022-06-05 10:26:10|29708.2|29617.2|29707.8|29616.8|29708.7|29617.7|29707.7|29616.7|21
1654424780000|2022-06-05 10:26:20|29707.7|29616.7|29704.6|29613.6|29707.7|29616.7|29704.6|29613.6|17
1654424790000|2022-06-05 10:26:30|29703.7|29612.7|29701|29610|29703.7|29612.7|29701|29610|17
1654424800000|2022-06-05 10:26:40|29701.2|29610.2|29700.9|29609.9|29702.1|29611.1|29700.9|29609.9|19
1654424810000|2022-06-05 10:26:50|29700.8|29609.8|29701.8|29610.8|29702.1|29611.1|29700.8|29609.8|21
1654424820000|2022-06-05 10:27:00|29701.7|29610.7|29705|29614|29705.6|29614.6|29700.9|29609.9|22
1654424830000|2022-06-05 10:27:10|29704.7|29613.7|29704.5|29613.5|29704.7|29613.7|29704.5|29613.5|7
1654424840000|2022-06-05 10:27:20|29704.6|29613.6|29704.3|29613.3|29705.4|29614.4|29704.3|29613.3|11
1654424850000|2022-06-05 10:27:30|29704.1|29613.1|29703.7|29612.7|29704.3|29613.3|29703.7|29612.7|4
1654424860000|2022-06-05 10:27:40|29703.6|29612.6|29703.9|29612.9|29704|29613|29703.2|29612.2|18
1654424870000|2022-06-05 10:27:50|29703.8|29612.8|29703.9|29612.9|29703.9|29612.9|29703.5|29612.5|8
1654424880000|2022-06-05 10:28:00|29704.4|29613.4|29703.8|29612.8|29705.3|29614.3|29703.8|29612.8|18
1654424890000|2022-06-05 10:28:10|29704|29613|29703|29612|29704.3|29613.3|29702.3|29611.3|11
1654424900000|2022-06-05 10:28:20|29702.9|29611.9|29706|29615|29706.2|29615.2|29702.9|29611.9|13
1654424910000|2022-06-05 10:28:30|29706.1|29615.1|29705.3|29614.3|29706.1|29615.1|29705.2|29614.2|19
1654424920000|2022-06-05 10:28:40|29705.4|29614.4|29706.1|29615.1|29706.2|29615.2|29704.8|29613.8|12
1654424930000|2022-06-05 10:28:50|29705.8|29614.8|29705.3|29614.3|29705.8|29614.8|29704.7|29613.7|13
1654424940000|2022-06-05 10:29:00|29705.4|29614.4|29705.9|29614.9|29706.3|29615.3|29705.4|29614.4|6
1654424950000|2022-06-05 10:29:10|29705.6|29614.6|29704.4|29613.4|29705.6|29614.6|29703.7|29612.7|18
1654424960000|2022-06-05 10:29:20|29704.3|29613.3|29699.5|29608.5|29704.3|29613.3|29699.2|29608.2|20
1654424970000|2022-06-05 10:29:30|29699.3|29608.3|29701.5|29610.5|29701.5|29610.5|29697.7|29606.7|17
1654424980000|2022-06-05 10:29:40|29701.4|29610.4|29700.6|29609.6|29701.8|29610.8|29700.6|29609.6|16
1654424990000|2022-06-05 10:29:50|29700.7|29609.7|29703|29612|29703|29612|29700.4|29609.4|22
1654425000000|2022-06-05 10:30:00|29702.8|29611.8|29707.5|29616.5|29708.8|29617.8|29702.4|29611.4|19
1654425010000|2022-06-05 10:30:10|29707.4|29616.4|29707.7|29616.7|29708|29617|29707.2|29616.2|5
1654425020000|2022-06-05 10:30:20|29707.2|29616.2|29705.3|29614.3|29707.2|29616.2|29704.8|29613.8|18
1654425030000|2022-06-05 10:30:30|29704.9|29613.9|29703.7|29612.7|29704.9|29613.9|29702.5|29611.5|15
1654425040000|2022-06-05 10:30:40|29703.8|29612.8|29707.4|29616.4|29707.4|29616.4|29702.7|29611.7|19
1654425050000|2022-06-05 10:30:50|29707.3|29616.3|29700.8|29609.8|29707.3|29616.3|29700.8|29609.8|25
1654425060000|2022-06-05 10:31:00|29701|29610|29701.6|29610.6|29701.7|29610.7|29700.7|29609.7|22
1654425070000|2022-06-05 10:31:10|29701.7|29610.7|29697.5|29606.5|29701.7|29610.7|29697.2|29606.2|19
1654425080000|2022-06-05 10:31:20|29696.9|29605.9|29693|29602|29696.9|29605.9|29693|29602|16
1654425090000|2022-06-05 10:31:30|29693.4|29602.4|29693|29602|29693.4|29602.4|29693|29602|6
1654425100000|2022-06-05 10:31:40|29693.3|29602.3|29694.1|29603.1|29695.9|29604.9|29693.3|29602.3|21
1654425110000|2022-06-05 10:31:50|29694|29603|29693.9|29602.9|29694|29603|29690.7|29599.7|26
1654425120000|2022-06-05 10:32:00|29693.8|29602.8|29694|29603|29694.3|29603.3|29693.7|29602.7|20
1654425130000|2022-06-05 10:32:10|29693.8|29602.8|29693.8|29602.8|29693.9|29602.9|29693.4|29602.4|12
1654425140000|2022-06-05 10:32:20|29693.7|29602.7|29693|29602|29693.8|29602.8|29692.5|29601.5|17
1654425150000|2022-06-05 10:32:30|29692.9|29601.9|29693|29602|29693.4|29602.4|29692.3|29601.3|14
1654425160000|2022-06-05 10:32:40|29692.8|29601.8|29691.4|29600.4|29692.9|29601.9|29691.4|29600.4|15
1654425170000|2022-06-05 10:32:50|29691.5|29600.5|29691.8|29600.8|29692.7|29601.7|29691.4|29600.4|7
1654425180000|2022-06-05 10:33:00|29691.9|29600.9|29692|29601|29694|29603|29691.9|29600.9|11
1654425190000|2022-06-05 10:33:10|29691.3|29600.3|29692.5|29601.5|29692.6|29601.6|29691.1|29600.1|11
1654425200000|2022-06-05 10:33:20|29692.4|29601.4|29694.1|29603.1|29694.2|29603.2|29691.9|29600.9|21
1654425210000|2022-06-05 10:33:30|29694.4|29603.4|29696.9|29605.9|29702.1|29611.1|29693.7|29602.7|25
1654425220000|2022-06-05 10:33:40|29696.6|29605.6|29696|29605|29697.8|29606.8|29695.9|29604.9|26
1654425230000|2022-06-05 10:33:50|29695.9|29604.9|29697.8|29606.8|29698|29607|29695.9|29604.9|23
1654425240000|2022-06-05 10:34:00|29697|29606|29697|29606|29697.9|29606.9|29696.9|29605.9|9
1654425250000|2022-06-05 10:34:10|29696.9|29605.9|29697|29606|29697|29606|29696.7|29605.7|12
1654425260000|2022-06-05 10:34:20|29696.9|29605.9|29697.2|29606.2|29699.8|29608.8|29696.9|29605.9|30
1654425270000|2022-06-05 10:34:30|29697.4|29606.4|29699.1|29608.1|29699.1|29608.1|29697.2|29606.2|26
1654425280000|2022-06-05 10:34:40|29699.2|29608.2|29698.9|29607.9|29699.8|29608.8|29698.6|29607.6|26
1654425290000|2022-06-05 10:34:50|29699|29608|29700|29609|29700.7|29609.7|29699|29608|28
1654425300000|2022-06-05 10:35:00|29700.8|29609.8|29701.8|29610.8|29702.3|29611.3|29700.1|29609.1|26
1654425310000|2022-06-05 10:35:10|29702.1|29611.1|29697.6|29606.6|29702.1|29611.1|29697.6|29606.6|29
1654425320000|2022-06-05 10:35:20|29697.9|29606.9|29697.4|29606.4|29697.9|29606.9|29696.8|29605.8|20
1654425330000|2022-06-05 10:35:30|29697.2|29606.2|29696.7|29605.7|29697.4|29606.4|29696.7|29605.7|14
1654425340000|2022-06-05 10:35:40|29696.9|29605.9|29696.8|29605.8|29697.2|29606.2|29696.7|29605.7|18
1654425350000|2022-06-05 10:35:50|29697.3|29606.3|29697.4|29606.4|29698.4|29607.4|29696.6|29605.6|13
1654425360000|2022-06-05 10:36:00|29697.2|29606.2|29697.1|29606.1|29698.4|29607.4|29697.1|29606.1|19
1654425370000|2022-06-05 10:36:10|29697.5|29606.5|29697.1|29606.1|29697.6|29606.6|29697.1|29606.1|20
1654425380000|2022-06-05 10:36:20|29697.3|29606.3|29697.1|29606.1|29697.4|29606.4|29696.5|29605.5|21
1654425390000|2022-06-05 10:36:30|29697.2|29606.2|29697.2|29606.2|29698|29607|29697.2|29606.2|22
1654425400000|2022-06-05 10:36:40|29697.4|29606.4|29697.5|29606.5|29698|29607|29697.1|29606.1|14
1654425410000|2022-06-05 10:36:50|29697.7|29606.7|29697.6|29606.6|29698|29607|29697.4|29606.4|4
1654425420000|2022-06-05 10:37:00|29698|29607|29697.9|29606.9|29698.2|29607.2|29697.4|29606.4|9
1654425430000|2022-06-05 10:37:10|29697.6|29606.6|29698.8|29607.8|29699|29608|29697.6|29606.6|11
1654425440000|2022-06-05 10:37:20|29699|29608|29699.8|29608.8|29700.2|29609.2|29699|29608|11
1654425450000|2022-06-05 10:37:30|29699.7|29608.7|29697.7|29606.7|29699.8|29608.8|29697.5|29606.5|24
1654425460000|2022-06-05 10:37:40|29698.9|29607.9|29699|29608|29699.1|29608.1|29698.7|29607.7|10
1654425470000|2022-06-05 10:37:50|29698.9|29607.9|29698.9|29607.9|29699.3|29608.3|29698.8|29607.8|16
1654425480000|2022-06-05 10:38:00|29698.8|29607.8|29699|29608|29699.4|29608.4|29698.8|29607.8|16
1654425490000|2022-06-05 10:38:10|29698.9|29607.9|29699.1|29608.1|29699.2|29608.2|29698.6|29607.6|20
1654425500000|2022-06-05 10:38:20|29699.2|29608.2|29698.9|29607.9|29699.3|29608.3|29698.8|29607.8|18
1654425510000|2022-06-05 10:38:30|29698.8|29607.8|29699.2|29608.2|29699.3|29608.3|29698.8|29607.8|10
1654425520000|2022-06-05 10:38:40|29699.1|29608.1|29699.4|29608.4|29699.4|29608.4|29699.1|29608.1|10
1654425530000|2022-06-05 10:38:50|29699.2|29608.2|29701.9|29610.9|29702|29611|29698|29607|20
1654425540000|2022-06-05 10:39:00|29701.2|29610.2|29701.1|29610.1|29701.8|29610.8|29700.6|29609.6|27
1654425550000|2022-06-05 10:39:10|29701.2|29610.2|29701.3|29610.3|29701.4|29610.4|29701.1|29610.1|18
1654425560000|2022-06-05 10:39:20|29701.2|29610.2|29701.4|29610.4|29701.5|29610.5|29701.1|29610.1|7
1654425570000|2022-06-05 10:39:30|29701.5|29610.5|29701.5|29610.5|29701.7|29610.7|29701.2|29610.2|18
1654425580000|2022-06-05 10:39:40|29701.3|29610.3|29701.3|29610.3|29701.4|29610.4|29701.3|29610.3|7
1654425590000|2022-06-05 10:39:50|29701.4|29610.4|29701.5|29610.5|29701.8|29610.8|29701.3|29610.3|14
1654425600000|2022-06-05 10:40:00|29701.4|29610.4|29698.8|29607.8|29701.4|29610.4|29698.3|29607.3|17
1654425610000|2022-06-05 10:40:10|29698.7|29607.7|29697.9|29606.9|29698.9|29607.9|29697.8|29606.8|13
1654425620000|2022-06-05 10:40:20|29697.8|29606.8|29697.5|29606.5|29698|29607|29697.5|29606.5|9
1654425630000|2022-06-05 10:40:30|29697.6|29606.6|29685.9|29594.9|29697.6|29606.6|29685.8|29594.8|19
1654425640000|2022-06-05 10:40:40|29685.7|29594.7|29683.1|29592.1|29686.5|29595.5|29683|29592|17
1654425650000|2022-06-05 10:40:50|29683.2|29592.2|29683.4|29592.4|29683.5|29592.5|29682.9|29591.9|14
1654425660000|2022-06-05 10:41:00|29683.5|29592.5|29683.8|29592.8|29684|29593|29682.4|29591.4|20
1654425670000|2022-06-05 10:41:10|29683.9|29592.9|29681.7|29590.7|29684.4|29593.4|29681.5|29590.5|19
1654425680000|2022-06-05 10:41:20|29681.6|29590.6|29681.9|29590.9|29683.1|29592.1|29681.6|29590.6|21
1654425690000|2022-06-05 10:41:30|29681.6|29590.6|29681.6|29590.6|29682|29591|29680.9|29589.9|30
1654425700000|2022-06-05 10:41:40|29681.7|29590.7|29680.7|29589.7|29681.7|29590.7|29680.2|29589.2|19
1654425710000|2022-06-05 10:41:50|29680.4|29589.4|29686.3|29595.3|29686.4|29595.4|29680.4|29589.4|19
1654425720000|2022-06-05 10:42:00|29686.2|29595.2|29685.9|29594.9|29686.3|29595.3|29685.4|29594.4|15
1654425730000|2022-06-05 10:42:10|29685.8|29594.8|29685.7|29594.7|29686|29595|29685.5|29594.5|12
1654425740000|2022-06-05 10:42:20|29685.8|29594.8|29684.5|29593.5|29685.8|29594.8|29684.4|29593.4|25
1654425750000|2022-06-05 10:42:30|29685.1|29594.1|29685.6|29594.6|29685.7|29594.7|29685|29594|14
1654425760000|2022-06-05 10:42:40|29685.3|29594.3|29690.8|29599.8|29691|29600|29685|29594|22
1654425770000|2022-06-05 10:42:50|29690.5|29599.5|29690.3|29599.3|29691.1|29600.1|29690.3|29599.3|17
1654425780000|2022-06-05 10:43:00|29689.8|29598.8|29690.5|29599.5|29690.5|29599.5|29689.3|29598.3|19
1654425790000|2022-06-05 10:43:10|29690.4|29599.4|29690.3|29599.3|29690.5|29599.5|29689.3|29598.3|17
1654425800000|2022-06-05 10:43:20|29689.7|29598.7|29689.4|29598.4|29690.6|29599.6|29689.4|29598.4|18
1654425810000|2022-06-05 10:43:30|29689.2|29598.2|29688.9|29597.9|29689.4|29598.4|29688.6|29597.6|21
1654425820000|2022-06-05 10:43:40|29689|29598|29690.6|29599.6|29690.8|29599.8|29688.8|29597.8|22
1654425830000|2022-06-05 10:43:50|29690.7|29599.7|29690.2|29599.2|29690.8|29599.8|29690.1|29599.1|11
1654425840000|2022-06-05 10:44:00|29690.3|29599.3|29689|29598|29690.3|29599.3|29688.8|29597.8|15
1654425850000|2022-06-05 10:44:10|29688.9|29597.9|29689.4|29598.4|29689.6|29598.6|29688.8|29597.8|25
1654425860000|2022-06-05 10:44:20|29689.3|29598.3|29689.4|29598.4|29689.7|29598.7|29689|29598|23
1654425870000|2022-06-05 10:44:30|29689.5|29598.5|29689.4|29598.4|29689.7|29598.7|29689.1|29598.1|19
1654425880000|2022-06-05 10:44:40|29689.5|29598.5|29690.1|29599.1|29690.3|29599.3|29689.4|29598.4|16
1654425890000|2022-06-05 10:44:50|29690|29599|29688.6|29597.6|29690.1|29599.1|29688.4|29597.4|16
1654425900000|2022-06-05 10:45:00|29688.8|29597.8|29677.4|29586.4|29688.8|29597.8|29675.1|29584.1|35
1654425910000|2022-06-05 10:45:10|29677.2|29586.2|29677.3|29586.3|29677.6|29586.6|29677.1|29586.1|20
1654425920000|2022-06-05 10:45:20|29677.5|29586.5|29677.7|29586.7|29677.9|29586.9|29677.3|29586.3|20
1654425930000|2022-06-05 10:45:30|29677.6|29586.6|29682.1|29591.1|29683.8|29592.8|29677.5|29586.5|19
1654425940000|2022-06-05 10:45:40|29682|29591|29683.3|29592.3|29683.6|29592.6|29682|29591|13
1654425950000|2022-06-05 10:45:50|29683.5|29592.5|29683.4|29592.4|29683.7|29592.7|29683.3|29592.3|17
1654425960000|2022-06-05 10:46:00|29683.6|29592.6|29684.2|29593.2|29684.2|29593.2|29683.4|29592.4|18
1654425970000|2022-06-05 10:46:10|29684.3|29593.3|29684.6|29593.6|29685.2|29594.2|29684.2|29593.2|26
1654425980000|2022-06-05 10:46:20|29684.7|29593.7|29683.6|29592.6|29685.2|29594.2|29683.6|29592.6|17
1654425990000|2022-06-05 10:46:30|29683.5|29592.5|29684.5|29593.5|29685|29594|29683.5|29592.5|20
1654426000000|2022-06-05 10:46:40|29684.6|29593.6|29690|29599|29691.1|29600.1|29684.5|29593.5|21
1654426010000|2022-06-05 10:46:50|29689.8|29598.8|29689.9|29598.9|29690.5|29599.5|29689.8|29598.8|18
1654426020000|2022-06-05 10:47:00|29690.1|29599.1|29688.2|29597.2|29690.9|29599.9|29688|29597|24
1654426030000|2022-06-05 10:47:10|29687.6|29596.6|29688.5|29597.5|29688.6|29597.6|29687.2|29596.2|18
1654426040000|2022-06-05 10:47:20|29688.6|29597.6|29688.9|29597.9|29689.1|29598.1|29688.1|29597.1|17
1654426050000|2022-06-05 10:47:30|29689|29598|29688.4|29597.4|29689|29598|29688.1|29597.1|15
1654426060000|2022-06-05 10:47:40|29688.5|29597.5|29689.3|29598.3|29689.5|29598.5|29688.3|29597.3|19
1654426070000|2022-06-05 10:47:50|29689.9|29598.9|29691.3|29600.3|29691.6|29600.6|29689.9|29598.9|21
1654426080000|2022-06-05 10:48:00|29691.4|29600.4|29693.3|29602.3|29693.7|29602.7|29690.8|29599.8|21
1654426090000|2022-06-05 10:48:10|29697.4|29606.4|29699|29608|29699.1|29608.1|29696.9|29605.9|15
1654426100000|2022-06-05 10:48:20|29698.8|29607.8|29699.1|29608.1|29699.9|29608.9|29698|29607|16
1654426110000|2022-06-05 10:48:30|29699.2|29608.2|29701|29610|29701|29610|29699.1|29608.1|23
1654426120000|2022-06-05 10:48:40|29700.7|29609.7|29702.4|29611.4|29703|29612|29700.7|29609.7|22
1654426130000|2022-06-05 10:48:50|29702.7|29611.7|29701.8|29610.8|29702.7|29611.7|29701.8|29610.8|20
1654426140000|2022-06-05 10:49:00|29701.5|29610.5|29701.8|29610.8|29702.8|29611.8|29701.5|29610.5|24
1654426150000|2022-06-05 10:49:10|29701.9|29610.9|29702.3|29611.3|29702.3|29611.3|29701.7|29610.7|23
1654426160000|2022-06-05 10:49:20|29701.9|29610.9|29706.1|29615.1|29706.5|29615.5|29701.9|29610.9|17
1654426170000|2022-06-05 10:49:30|29706.9|29615.9|29705.3|29614.3|29706.9|29615.9|29705|29614|18
1654426180000|2022-06-05 10:49:40|29705.4|29614.4|29707.9|29616.9|29708.3|29617.3|29705.3|29614.3|12
1654426190000|2022-06-05 10:49:50|29707.8|29616.8|29707.9|29616.9|29708.7|29617.7|29707.3|29616.3|14
1654426200000|2022-06-05 10:50:00|29708.2|29617.2|29708.3|29617.3|29708.8|29617.8|29706.9|29615.9|20
1654426210000|2022-06-05 10:50:10|29708.5|29617.5|29707.7|29616.7|29708.5|29617.5|29707|29616|12
1654426220000|2022-06-05 10:50:20|29707.6|29616.6|29708.2|29617.2|29708.3|29617.3|29707.6|29616.6|17
1654426230000|2022-06-05 10:50:30|29707.5|29616.5|29706.8|29615.8|29707.8|29616.8|29706.5|29615.5|14
1654426240000|2022-06-05 10:50:40|29706.9|29615.9|29707.1|29616.1|29707.4|29616.4|29706.8|29615.8|13
1654426250000|2022-06-05 10:50:50|29707.7|29616.7|29707.1|29616.1|29707.7|29616.7|29706.5|29615.5|7
1654426260000|2022-06-05 10:51:00|29707.2|29616.2|29708|29617|29708|29617|29706.5|29615.5|14
1654426270000|2022-06-05 10:51:10|29707.9|29616.9|29707|29616|29707.9|29616.9|29706.7|29615.7|14
1654426280000|2022-06-05 10:51:20|29707.1|29616.1|29707.1|29616.1|29707.1|29616.1|29707|29616|3
1654426290000|2022-06-05 10:51:30|29706.1|29615.1|29706.3|29615.3|29706.6|29615.6|29705.9|29614.9|11
1654426300000|2022-06-05 10:51:40|29706.4|29615.4|29706.3|29615.3|29706.6|29615.6|29706|29615|15
1654426310000|2022-06-05 10:51:50|29706.2|29615.2|29706.2|29615.2|29706.5|29615.5|29706|29615|7
1654426320000|2022-06-05 10:52:00|29706|29615|29706.7|29615.7|29706.8|29615.8|29705.9|29614.9|16
1654426330000|2022-06-05 10:52:10|29707|29616|29702.7|29611.7|29707|29616|29701.8|29610.8|8
1654426340000|2022-06-05 10:52:20|29702|29611|29702.5|29611.5|29702.7|29611.7|29701.3|29610.3|13
1654426350000|2022-06-05 10:52:30|29702.7|29611.7|29700.3|29609.3|29703.3|29612.3|29700.2|29609.2|26
1654426360000|2022-06-05 10:52:40|29700.2|29609.2|29698.9|29607.9|29700.3|29609.3|29698.9|29607.9|20
1654426370000|2022-06-05 10:52:50|29698.8|29607.8|29698.9|29607.9|29699.1|29608.1|29698.4|29607.4|12
1654426380000|2022-06-05 10:53:00|29698.6|29607.6|29699.5|29608.5|29699.6|29608.6|29698.6|29607.6|10
1654426390000|2022-06-05 10:53:10|29699.4|29608.4|29698.6|29607.6|29699.5|29608.5|29698.2|29607.2|17
1654426400000|2022-06-05 10:53:20|29698.7|29607.7|29697.7|29606.7|29698.7|29607.7|29697.7|29606.7|14
1654426410000|2022-06-05 10:53:30|29697.9|29606.9|29698.6|29607.6|29698.6|29607.6|29697.6|29606.6|14
1654426420000|2022-06-05 10:53:40|29698.4|29607.4|29698.6|29607.6|29698.8|29607.8|29698.4|29607.4|12
1654426430000|2022-06-05 10:53:50|29698.5|29607.5|29698.7|29607.7|29698.8|29607.8|29698.5|29607.5|12
1654426440000|2022-06-05 10:54:00|29698.6|29607.6|29698.6|29607.6|29698.8|29607.8|29697.7|29606.7|19
1654426450000|2022-06-05 10:54:10|29698.5|29607.5|29702.8|29611.8|29703|29612|29698.4|29607.4|14
1654426460000|2022-06-05 10:54:20|29702.7|29611.7|29700.6|29609.6|29703|29612|29700.5|29609.5|22
1654426470000|2022-06-05 10:54:30|29700.7|29609.7|29700|29609|29701.6|29610.6|29700|29609|13
1654426480000|2022-06-05 10:54:40|29700.1|29609.1|29701.7|29610.7|29702|29611|29700.1|29609.1|19
1654426490000|2022-06-05 10:54:50|29701.8|29610.8|29701.7|29610.7|29702.4|29611.4|29701.6|29610.6|11
1654426500000|2022-06-05 10:55:00|29701.4|29610.4|29701.3|29610.3|29701.6|29610.6|29700.7|29609.7|13
1654426510000|2022-06-05 10:55:10|29701.2|29610.2|29694.9|29603.9|29701.2|29610.2|29694.6|29603.6|26
1654426520000|2022-06-05 10:55:20|29694.7|29603.7|29694.3|29603.3|29695|29604|29694.3|29603.3|11
1654426530000|2022-06-05 10:55:30|29694.4|29603.4|29694.3|29603.3|29694.7|29603.7|29694.3|29603.3|13
1654426540000|2022-06-05 10:55:40|29694.4|29603.4|29689.3|29598.3|29694.4|29603.4|29689.3|29598.3|9
1654426550000|2022-06-05 10:55:50|29689.4|29598.4|29688|29597|29689.7|29598.7|29687.9|29596.9|14
1654426560000|2022-06-05 10:56:00|29686.1|29595.1|29683.5|29592.5|29686.1|29595.1|29683.4|29592.4|15
1654426570000|2022-06-05 10:56:10|29683.6|29592.6|29683.5|29592.5|29683.7|29592.7|29682.3|29591.3|11
1654426580000|2022-06-05 10:56:20|29683.6|29592.6|29683.8|29592.8|29684.1|29593.1|29683.5|29592.5|7
1654426590000|2022-06-05 10:56:30|29684.1|29593.1|29685.7|29594.7|29685.7|29594.7|29683.6|29592.6|12
1654426600000|2022-06-05 10:56:40|29682.3|29591.3|29681.3|29590.3|29682.6|29591.6|29681.3|29590.3|13
1654426610000|2022-06-05 10:56:50|29681.4|29590.4|29680.9|29589.9|29681.9|29590.9|29680.9|29589.9|16
1654426620000|2022-06-05 10:57:00|29680.8|29589.8|29681|29590|29681|29590|29680.8|29589.8|5
1654426630000|2022-06-05 10:57:10|29681.4|29590.4|29682.7|29591.7|29682.8|29591.8|29680.9|29589.9|8
1654426640000|2022-06-05 10:57:20|29682.1|29591.1|29681|29590|29682.7|29591.7|29681|29590|19
1654426650000|2022-06-05 10:57:30|29681.3|29590.3|29681.3|29590.3|29681.7|29590.7|29681|29590|10
1654426660000|2022-06-05 10:57:40|29681.7|29590.7|29681.3|29590.3|29681.9|29590.9|29681.3|29590.3|6
1654426670000|2022-06-05 10:57:50|29681.1|29590.1|29681|29590|29681.1|29590.1|29680.8|29589.8|5
1654426680000|2022-06-05 10:58:00|29680.9|29589.9|29681.7|29590.7|29681.7|29590.7|29680.8|29589.8|14
1654426690000|2022-06-05 10:58:10|29681.5|29590.5|29681|29590|29681.7|29590.7|29680.7|29589.7|10
1654426700000|2022-06-05 10:58:20|29680.7|29589.7|29677.2|29586.2|29680.7|29589.7|29677.2|29586.2|6
1654426710000|2022-06-05 10:58:30|29677.1|29586.1|29676.5|29585.5|29677.4|29586.4|29676.5|29585.5|8
1654426720000|2022-06-05 10:58:40|29676.1|29585.1|29675.7|29584.7|29676.3|29585.3|29675.7|29584.7|9
1654426730000|2022-06-05 10:58:50|29675.4|29584.4|29672.4|29581.4|29675.5|29584.5|29671.9|29580.9|18
1654426740000|2022-06-05 10:59:00|29672.9|29581.9|29672.9|29581.9|29673|29582|29672.5|29581.5|7
1654426750000|2022-06-05 10:59:10|29672.5|29581.5|29673.4|29582.4|29674.4|29583.4|29672.3|29581.3|19
1654426760000|2022-06-05 10:59:20|29673.6|29582.6|29673.8|29582.8|29674.3|29583.3|29673.2|29582.2|15
1654426770000|2022-06-05 10:59:30|29673.4|29582.4|29674.2|29583.2|29674.3|29583.3|29673.3|29582.3|8
1654426780000|2022-06-05 10:59:40|29673.9|29582.9|29670.4|29579.4|29674.3|29583.3|29670.4|29579.4|13
1654426790000|2022-06-05 10:59:50|29669.6|29578.6|29670.8|29579.8|29671.2|29580.2|29669.6|29578.6|24
1654426800000|2022-06-05 11:00:00|29670.6|29579.6|29669.7|29578.7|29670.9|29579.9|29669.6|29578.6|18
1654426810000|2022-06-05 11:00:10|29669.6|29578.6|29668.4|29577.4|29669.6|29578.6|29668.4|29577.4|13
1654426820000|2022-06-05 11:00:20|29668.3|29577.3|29666.6|29575.6|29668.3|29577.3|29666|29575|20
1654426830000|2022-06-05 11:00:30|29666.5|29575.5|29668.6|29577.6|29668.6|29577.6|29666.5|29575.5|20
1654426840000|2022-06-05 11:00:40|29668.7|29577.7|29668.1|29577.1|29670.5|29579.5|29667.4|29576.4|25
1654426850000|2022-06-05 11:00:50|29668|29577|29669.6|29578.6|29670.4|29579.4|29668|29577|15
1654426860000|2022-06-05 11:01:00|29669.4|29578.4|29668.7|29577.7|29669.4|29578.4|29668|29577|23
1654426870000|2022-06-05 11:01:10|29668.5|29577.5|29666.5|29575.5|29668.6|29577.6|29666.5|29575.5|21
1654426880000|2022-06-05 11:01:20|29666.4|29575.4|29665.9|29574.9|29667.1|29576.1|29665.8|29574.8|18
1654426890000|2022-06-05 11:01:30|29665.6|29574.6|29667|29576|29667|29576|29665.6|29574.6|8
1654426900000|2022-06-05 11:01:40|29666.5|29575.5|29665.2|29574.2|29667|29576|29664.9|29573.9|23
1654426910000|2022-06-05 11:01:50|29664.6|29573.6|29665.3|29574.3|29666.4|29575.4|29664.6|29573.6|16
1654426920000|2022-06-05 11:02:00|29666.1|29575.1|29665.6|29574.6|29666.1|29575.1|29664.2|29573.2|7
1654426930000|2022-06-05 11:02:10|29665.5|29574.5|29665.1|29574.1|29665.6|29574.6|29663.9|29572.9|24
1654426940000|2022-06-05 11:02:20|29664.5|29573.5|29664.7|29573.7|29665.5|29574.5|29664.1|29573.1|10
1654426950000|2022-06-05 11:02:30|29664.2|29573.2|29663.8|29572.8|29665.3|29574.3|29663.8|29572.8|13
1654426960000|2022-06-05 11:02:40|29663.7|29572.7|29660.6|29569.6|29663.7|29572.7|29660.6|29569.6|14
1654426970000|2022-06-05 11:02:50|29660.7|29569.7|29653.9|29562.9|29661.2|29570.2|29653.9|29562.9|25
1654426980000|2022-06-05 11:03:00|29653.4|29562.4|29652.9|29561.9|29654.8|29563.8|29652.9|29561.9|16
1654426990000|2022-06-05 11:03:10|29652.3|29561.3|29654.7|29563.7|29654.7|29563.7|29652.3|29561.3|12
1654427000000|2022-06-05 11:03:20|29654.5|29563.5|29663.1|29572.1|29663.2|29572.2|29654.3|29563.3|28
1654427010000|2022-06-05 11:03:30|29663.8|29572.8|29663.2|29572.2|29664.4|29573.4|29662.8|29571.8|24
1654427020000|2022-06-05 11:03:40|29663.1|29572.1|29663|29572|29664.2|29573.2|29662.6|29571.6|26
1654427030000|2022-06-05 11:03:50|29663.3|29572.3|29663.6|29572.6|29664.5|29573.5|29663|29572|19
1654427040000|2022-06-05 11:04:00|29662.8|29571.8|29663|29572|29665.1|29574.1|29662.5|29571.5|17
1654427050000|2022-06-05 11:04:10|29662.9|29571.9|29665|29574|29665.1|29574.1|29662.9|29571.9|21
1654427060000|2022-06-05 11:04:20|29665.5|29574.5|29665.7|29574.7|29665.9|29574.9|29665|29574|22
1654427070000|2022-06-05 11:04:30|29665.6|29574.6|29665.7|29574.7|29665.9|29574.9|29665.2|29574.2|23
1654427080000|2022-06-05 11:04:40|29665.6|29574.6|29665.9|29574.9|29665.9|29574.9|29665.2|29574.2|17
1654427090000|2022-06-05 11:04:50|29665.8|29574.8|29666.1|29575.1|29668.1|29577.1|29665.8|29574.8|19
1654427100000|2022-06-05 11:05:00|29666.2|29575.2|29667.1|29576.1|29667.1|29576.1|29666|29575|13
1654427110000|2022-06-05 11:05:10|29667|29576|29666.7|29575.7|29667|29576|29666.7|29575.7|12
1654427120000|2022-06-05 11:05:20|29666.8|29575.8|29662.7|29571.7|29666.8|29575.8|29662.6|29571.6|17
1654427130000|2022-06-05 11:05:30|29662.6|29571.6|29663.5|29572.5|29664.8|29573.8|29662.6|29571.6|22
1654427140000|2022-06-05 11:05:40|29663.2|29572.2|29663.1|29572.1|29664.8|29573.8|29662.8|29571.8|28
1654427150000|2022-06-05 11:05:50|29663.7|29572.7|29664.5|29573.5|29664.8|29573.8|29663.7|29572.7|19
1654427160000|2022-06-05 11:06:00|29664.3|29573.3|29665.3|29574.3|29666.1|29575.1|29664.1|29573.1|24
1654427170000|2022-06-05 11:06:10|29664.9|29573.9|29664.9|29573.9|29665.5|29574.5|29664.3|29573.3|19
1654427180000|2022-06-05 11:06:20|29665.4|29574.4|29665.6|29574.6|29666|29575|29664|29573|26
1654427190000|2022-06-05 11:06:30|29665.7|29574.7|29666.7|29575.7|29666.8|29575.8|29665.6|29574.6|15
1654427200000|2022-06-05 11:06:40|29666.4|29575.4|29666.3|29575.3|29666.8|29575.8|29666.2|29575.2|20
1654427210000|2022-06-05 11:06:50|29665.7|29574.7|29666|29575|29666.4|29575.4|29665.4|29574.4|19
1654427220000|2022-06-05 11:07:00|29665.9|29574.9|29665.8|29574.8|29666.1|29575.1|29665.4|29574.4|24
1654427230000|2022-06-05 11:07:10|29665.7|29574.7|29666.4|29575.4|29666.5|29575.5|29665.1|29574.1|27
1654427240000|2022-06-05 11:07:20|29666.3|29575.3|29665.6|29574.6|29666.8|29575.8|29665.6|29574.6|24
1654427250000|2022-06-05 11:07:30|29666.3|29575.3|29663.1|29572.1|29666.6|29575.6|29663.1|29572.1|21
1654427260000|2022-06-05 11:07:40|29663.4|29572.4|29664.6|29573.6|29665.3|29574.3|29662.8|29571.8|20
1654427270000|2022-06-05 11:07:50|29665.1|29574.1|29666.2|29575.2|29666.2|29575.2|29663.3|29572.3|25
1654427280000|2022-06-05 11:08:00|29665.9|29574.9|29667.8|29576.8|29667.8|29576.8|29665.6|29574.6|21
1654427290000|2022-06-05 11:08:10|29668|29577|29668.3|29577.3|29669.2|29578.2|29667.5|29576.5|24
1654427300000|2022-06-05 11:08:20|29668.2|29577.2|29661.1|29570.1|29668.7|29577.7|29661.1|29570.1|18
1654427310000|2022-06-05 11:08:30|29660.2|29569.2|29660.2|29569.2|29660.7|29569.7|29657.4|29566.4|14
1654427320000|2022-06-05 11:08:40|29660.9|29569.9|29661.5|29570.5|29661.7|29570.7|29660.1|29569.1|23
1654427330000|2022-06-05 11:08:50|29661.2|29570.2|29660.9|29569.9|29661.5|29570.5|29659.7|29568.7|17
1654427340000|2022-06-05 11:09:00|29659.7|29568.7|29659.6|29568.6|29660.7|29569.7|29659|29568|22
1654427350000|2022-06-05 11:09:10|29660.7|29569.7|29636.7|29545.7|29660.7|29569.7|29636.2|29545.2|27
1654427360000|2022-06-05 11:09:20|29636.6|29545.6|29623.3|29532.3|29637|29546|29623.3|29532.3|25
1654427370000|2022-06-05 11:09:30|29623.6|29532.6|29628.3|29537.3|29629.5|29538.5|29622.7|29531.7|28
1654427380000|2022-06-05 11:09:40|29628.2|29537.2|29628|29537|29629|29538|29627.5|29536.5|21
1654427390000|2022-06-05 11:09:50|29628.1|29537.1|29623.5|29532.5|29628.8|29537.8|29623.5|29532.5|24
1654427400000|2022-06-05 11:10:00|29622.6|29531.6|29622.9|29531.9|29623.9|29532.9|29621.8|29530.8|18
1654427410000|2022-06-05 11:10:10|29623.7|29532.7|29624.6|29533.6|29625.1|29534.1|29623.2|29532.2|13
1654427420000|2022-06-05 11:10:20|29624.4|29533.4|29626.1|29535.1|29627.4|29536.4|29624|29533|19
1654427430000|2022-06-05 11:10:30|29626|29535|29626.1|29535.1|29626.1|29535.1|29625.8|29534.8|5
1654427440000|2022-06-05 11:10:40|29626.2|29535.2|29626.9|29535.9|29626.9|29535.9|29625.8|29534.8|9
1654427450000|2022-06-05 11:10:50|29626.1|29535.1|29626.7|29535.7|29626.9|29535.9|29625.3|29534.3|13
1654427460000|2022-06-05 11:11:00|29626.9|29535.9|29627.8|29536.8|29628.1|29537.1|29626.9|29535.9|12
1654427470000|2022-06-05 11:11:10|29624.4|29533.4|29621.9|29530.9|29624.8|29533.8|29621.9|29530.9|17
1654427480000|2022-06-05 11:11:20|29621.8|29530.8|29621.9|29530.9|29622.6|29531.6|29621|29530|20
1654427490000|2022-06-05 11:11:30|29621.3|29530.3|29622.9|29531.9|29623|29532|29621.3|29530.3|8
1654427500000|2022-06-05 11:11:40|29622.8|29531.8|29622.4|29531.4|29623.1|29532.1|29622.4|29531.4|15
1654427510000|2022-06-05 11:11:50|29622|29531|29622.2|29531.2|29622.7|29531.7|29621.7|29530.7|11
1654427520000|2022-06-05 11:12:00|29621.9|29530.9|29626.4|29535.4|29626.9|29535.9|29621.9|29530.9|25
1654427530000|2022-06-05 11:12:10|29626.9|29535.9|29626.6|29535.6|29627.3|29536.3|29626|29535|25
1654427540000|2022-06-05 11:12:20|29626.9|29535.9|29626.2|29535.2|29627|29536|29626.1|29535.1|32
1654427550000|2022-06-05 11:12:30|29626.5|29535.5|29627.4|29536.4|29627.6|29536.6|29626.5|29535.5|22
1654427560000|2022-06-05 11:12:40|29627.8|29536.8|29626.9|29535.9|29627.9|29536.9|29626.9|29535.9|31
1654427570000|2022-06-05 11:12:50|29627.2|29536.2|29627.3|29536.3|29627.5|29536.5|29626.7|29535.7|22
1654427580000|2022-06-05 11:13:00|29626.9|29535.9|29626.8|29535.8|29628|29537|29625.9|29534.9|27
1654427590000|2022-06-05 11:13:10|29626.3|29535.3|29627.4|29536.4|29628.3|29537.3|29626.3|29535.3|24
1654427600000|2022-06-05 11:13:20|29627.8|29536.8|29626.2|29535.2|29627.8|29536.8|29626.2|29535.2|21
1654427610000|2022-06-05 11:13:30|29626.5|29535.5|29626.2|29535.2|29627.2|29536.2|29626.1|29535.1|26
1654427620000|2022-06-05 11:13:40|29626.6|29535.6|29623.6|29532.6|29626.8|29535.8|29623.6|29532.6|18
1654427630000|2022-06-05 11:13:50|29623.5|29532.5|29623.1|29532.1|29623.7|29532.7|29622.9|29531.9|10
1654427640000|2022-06-05 11:14:00|29623.2|29532.2|29622.5|29531.5|29623.2|29532.2|29622.4|29531.4|17
1654427650000|2022-06-05 11:14:10|29622.6|29531.6|29625.5|29534.5|29625.5|29534.5|29622.5|29531.5|15
1654427660000|2022-06-05 11:14:20|29626.3|29535.3|29626.9|29535.9|29627.4|29536.4|29624.8|29533.8|30
1654427670000|2022-06-05 11:14:30|29627.7|29536.7|29627.5|29536.5|29627.9|29536.9|29626.4|29535.4|28
1654427680000|2022-06-05 11:14:40|29626.8|29535.8|29627.9|29536.9|29627.9|29536.9|29626|29535|26
1654427690000|2022-06-05 11:14:50|29627|29536|29622.8|29531.8|29627.5|29536.5|29622.6|29531.6|29
1654427700000|2022-06-05 11:15:00|29622.6|29531.6|29624.2|29533.2|29624.2|29533.2|29621.7|29530.7|25
1654427710000|2022-06-05 11:15:10|29624.3|29533.3|29625.5|29534.5|29626.1|29535.1|29624.1|29533.1|25
1654427720000|2022-06-05 11:15:20|29625.9|29534.9|29623.8|29532.8|29626.2|29535.2|29623.2|29532.2|19
1654427730000|2022-06-05 11:15:30|29623.9|29532.9|29624.4|29533.4|29624.6|29533.6|29623.9|29532.9|6
1654427740000|2022-06-05 11:15:40|29624.9|29533.9|29624.9|29533.9|29625.2|29534.2|29623.9|29532.9|13
1654427750000|2022-06-05 11:15:50|29624.8|29533.8|29624.3|29533.3|29626|29535|29624.3|29533.3|20
1654427760000|2022-06-05 11:16:00|29624.9|29533.9|29625|29534|29626.3|29535.3|29624.9|29533.9|18
1654427770000|2022-06-05 11:16:10|29625.6|29534.6|29625.4|29534.4|29626.4|29535.4|29625.3|29534.3|20
1654427780000|2022-06-05 11:16:20|29625.7|29534.7|29623.8|29532.8|29625.7|29534.7|29623.8|29532.8|15
1654427790000|2022-06-05 11:16:30|29623.7|29532.7|29625.8|29534.8|29626|29535|29623.7|29532.7|16
1654427800000|2022-06-05 11:16:40|29625.9|29534.9|29626|29535|29626|29535|29625.9|29534.9|2
1654427810000|2022-06-05 11:16:50|29625.9|29534.9|29625.9|29534.9|29626.1|29535.1|29625.7|29534.7|13
1654427820000|2022-06-05 11:17:00|29626|29535|29629.3|29538.3|29629.3|29538.3|29625.9|29534.9|17
1654427830000|2022-06-05 11:17:10|29629|29538|29628.8|29537.8|29629.3|29538.3|29628.5|29537.5|8
1654427840000|2022-06-05 11:17:20|29628.5|29537.5|29628.8|29537.8|29629|29538|29627.6|29536.6|12
1654427850000|2022-06-05 11:17:30|29628.9|29537.9|29629.2|29538.2|29629.5|29538.5|29628.5|29537.5|18
1654427860000|2022-06-05 11:17:40|29628.4|29537.4|29628.7|29537.7|29629.1|29538.1|29628.4|29537.4|10
1654427870000|2022-06-05 11:17:50|29628.8|29537.8|29628.8|29537.8|29628.8|29537.8|29628.8|29537.8|1
1654427880000|2022-06-05 11:18:00|29629|29538|29629.2|29538.2|29629.2|29538.2|29628.6|29537.6|3
1654427890000|2022-06-05 11:18:10|29630.1|29539.1|29622.3|29531.3|29630.3|29539.3|29620.8|29529.8|16
1654427900000|2022-06-05 11:18:20|29622.1|29531.1|29622.8|29531.8|29623|29532|29621|29530|23
1654427910000|2022-06-05 11:18:30|29622.2|29531.2|29622.9|29531.9|29623.2|29532.2|29622.2|29531.2|17
1654427920000|2022-06-05 11:18:40|29622.5|29531.5|29622.3|29531.3|29622.5|29531.5|29621.5|29530.5|14
1654427930000|2022-06-05 11:18:50|29622|29531|29622.6|29531.6|29622.6|29531.6|29621.8|29530.8|20
1654427940000|2022-06-05 11:19:00|29622.2|29531.2|29623.1|29532.1|29623.1|29532.1|29621.8|29530.8|16
1654427950000|2022-06-05 11:19:10|29622.9|29531.9|29623.2|29532.2|29623.2|29532.2|29622.4|29531.4|15
1654427960000|2022-06-05 11:19:20|29623|29532|29623.6|29532.6|29623.6|29532.6|29622.9|29531.9|20
1654427970000|2022-06-05 11:19:30|29623.1|29532.1|29623.3|29532.3|29623.7|29532.7|29622.5|29531.5|20
1654427980000|2022-06-05 11:19:40|29623|29532|29623.8|29532.8|29623.8|29532.8|29622.3|29531.3|19
1654427990000|2022-06-05 11:19:50|29623.6|29532.6|29623.7|29532.7|29624|29533|29623.3|29532.3|16
1654428000000|2022-06-05 11:20:00|29623.6|29532.6|29623.3|29532.3|29623.6|29532.6|29622.6|29531.6|23
1654428010000|2022-06-05 11:20:10|29623.4|29532.4|29623.3|29532.3|29623.7|29532.7|29623|29532|16
1654428020000|2022-06-05 11:20:20|29623.1|29532.1|29622.3|29531.3|29623.3|29532.3|29622.3|29531.3|18
1654428030000|2022-06-05 11:20:30|29622.8|29531.8|29622.9|29531.9|29622.9|29531.9|29621.9|29530.9|15
1654428040000|2022-06-05 11:20:40|29622.8|29531.8|29618.7|29527.7|29622.8|29531.8|29618.5|29527.5|30
1654428050000|2022-06-05 11:20:50|29618.5|29527.5|29614.4|29523.4|29618.6|29527.6|29614.4|29523.4|17
1654428060000|2022-06-05 11:21:00|29614.5|29523.5|29616.4|29525.4|29617|29526|29614.4|29523.4|10
1654428070000|2022-06-05 11:21:10|29617.4|29526.4|29617.3|29526.3|29617.7|29526.7|29616.6|29525.6|18
1654428080000|2022-06-05 11:21:20|29617.4|29526.4|29617.9|29526.9|29620|29529|29617.3|29526.3|23
1654428090000|2022-06-05 11:21:30|29616.8|29525.8|29617.6|29526.6|29617.6|29526.6|29616.8|29525.8|7
1654428100000|2022-06-05 11:21:40|29618.2|29527.2|29619.2|29528.2|29619.2|29528.2|29617|29526|14
1654428110000|2022-06-05 11:21:50|29618.1|29527.1|29616.2|29525.2|29618.1|29527.1|29616.2|29525.2|17
1654428120000|2022-06-05 11:22:00|29616.1|29525.1|29616.7|29525.7|29617.3|29526.3|29615.9|29524.9|17
1654428130000|2022-06-05 11:22:10|29616.6|29525.6|29616.6|29525.6|29617.4|29526.4|29616.3|29525.3|20
1654428140000|2022-06-05 11:22:20|29617.1|29526.1|29625.8|29534.8|29627.2|29536.2|29617.1|29526.1|22
1654428150000|2022-06-05 11:22:30|29626.1|29535.1|29626.3|29535.3|29626.7|29535.7|29624|29533|33
1654428160000|2022-06-05 11:22:40|29626.7|29535.7|29625.1|29534.1|29626.9|29535.9|29624.7|29533.7|32
1654428170000|2022-06-05 11:22:50|29625.3|29534.3|29626.3|29535.3|29627|29536|29625.2|29534.2|29
1654428180000|2022-06-05 11:23:00|29626.4|29535.4|29626.1|29535.1|29627.7|29536.7|29626.1|29535.1|30
1654428190000|2022-06-05 11:23:10|29626.9|29535.9|29627.3|29536.3|29627.8|29536.8|29625.6|29534.6|26
1654428200000|2022-06-05 11:23:20|29627.4|29536.4|29623.8|29532.8|29627.9|29536.9|29623.4|29532.4|23
1654428210000|2022-06-05 11:23:30|29623.7|29532.7|29625.2|29534.2|29625.2|29534.2|29623.3|29532.3|25
1654428220000|2022-06-05 11:23:40|29625.1|29534.1|29627.1|29536.1|29627.7|29536.7|29625.1|29534.1|30
1654428230000|2022-06-05 11:23:50|29627.3|29536.3|29627.3|29536.3|29627.8|29536.8|29625.4|29534.4|23
1654428240000|2022-06-05 11:24:00|29626.4|29535.4|29627.8|29536.8|29627.8|29536.8|29626.4|29535.4|15
1654428250000|2022-06-05 11:24:10|29627.7|29536.7|29628.5|29537.5|29628.8|29537.8|29627.6|29536.6|20
1654428260000|2022-06-05 11:24:20|29628.3|29537.3|29630|29539|29630|29539|29628.3|29537.3|18
1654428270000|2022-06-05 11:24:30|29630.1|29539.1|29637.6|29546.6|29637.6|29546.6|29629.8|29538.8|27
1654428280000|2022-06-05 11:24:40|29638.6|29547.6|29639.9|29548.9|29639.9|29548.9|29638.6|29547.6|8
1654428290000|2022-06-05 11:24:50|29639.5|29548.5|29639.4|29548.4|29639.5|29548.5|29639.4|29548.4|6
1654428300000|2022-06-05 11:25:00|29639.5|29548.5|29635.4|29544.4|29640.1|29549.1|29633.9|29542.9|25
1654428310000|2022-06-05 11:25:10|29636.4|29545.4|29640.4|29549.4|29640.5|29549.5|29635.1|29544.1|14
1654428320000|2022-06-05 11:25:20|29640.3|29549.3|29639.7|29548.7|29640.9|29549.9|29639|29548|19
1654428330000|2022-06-05 11:25:30|29639.8|29548.8|29639|29548|29640.6|29549.6|29637.7|29546.7|24
1654428340000|2022-06-05 11:25:40|29639.3|29548.3|29638.4|29547.4|29639.5|29548.5|29637.8|29546.8|27
1654428350000|2022-06-05 11:25:50|29638.3|29547.3|29638.9|29547.9|29639.3|29548.3|29638|29547|20
1654428360000|2022-06-05 11:26:00|29638.7|29547.7|29635.6|29544.6|29641|29550|29635.6|29544.6|26
1654428370000|2022-06-05 11:26:10|29634.5|29543.5|29634.7|29543.7|29635.7|29544.7|29634.3|29543.3|19
1654428380000|2022-06-05 11:26:20|29634.9|29543.9|29639.2|29548.2|29639.2|29548.2|29634.5|29543.5|21
1654428390000|2022-06-05 11:26:30|29638.2|29547.2|29644.4|29553.4|29644.8|29553.8|29637.4|29546.4|27
1654428400000|2022-06-05 11:26:40|29644.7|29553.7|29648.8|29557.8|29648.8|29557.8|29644.7|29553.7|22
1654428410000|2022-06-05 11:26:50|29648.7|29557.7|29653.7|29562.7|29654.3|29563.3|29648.7|29557.7|15
1654428420000|2022-06-05 11:27:00|29653.4|29562.4|29655.9|29564.9|29655.9|29564.9|29653.4|29562.4|12
1654428430000|2022-06-05 11:27:10|29655.7|29564.7|29655.6|29564.6|29655.9|29564.9|29655.5|29564.5|17
1654428440000|2022-06-05 11:27:20|29655.5|29564.5|29658.5|29567.5|29659.2|29568.2|29655.5|29564.5|22
1654428450000|2022-06-05 11:27:30|29658.8|29567.8|29658.5|29567.5|29658.9|29567.9|29658.3|29567.3|19
1654428460000|2022-06-05 11:27:40|29658|29567|29657.1|29566.1|29658|29567|29656.9|29565.9|24
1654428470000|2022-06-05 11:27:50|29656.9|29565.9|29651.5|29560.5|29656.9|29565.9|29650.8|29559.8|27
1654428480000|2022-06-05 11:28:00|29651.3|29560.3|29652.6|29561.6|29652.8|29561.8|29651.3|29560.3|24
1654428490000|2022-06-05 11:28:10|29652.5|29561.5|29654.7|29563.7|29655.9|29564.9|29652.4|29561.4|21
1654428500000|2022-06-05 11:28:20|29655.8|29564.8|29656.6|29565.6|29657.9|29566.9|29655.8|29564.8|23
1654428510000|2022-06-05 11:28:30|29656.5|29565.5|29657|29566|29657.7|29566.7|29656.3|29565.3|22
1654428520000|2022-06-05 11:28:40|29656.8|29565.8|29656.4|29565.4|29657.8|29566.8|29656.4|29565.4|18
1654428530000|2022-06-05 11:28:50|29656.5|29565.5|29657.6|29566.6|29657.6|29566.6|29656.5|29565.5|20
1654428540000|2022-06-05 11:29:00|29657.8|29566.8|29658|29567|29658.4|29567.4|29656.8|29565.8|25
1654428550000|2022-06-05 11:29:10|29657.4|29566.4|29657.6|29566.6|29658.7|29567.7|29657.1|29566.1|27
1654428560000|2022-06-05 11:29:20|29657.8|29566.8|29657.6|29566.6|29658.5|29567.5|29657.2|29566.2|19
1654428570000|2022-06-05 11:29:30|29657.2|29566.2|29657.3|29566.3|29658.2|29567.2|29657|29566|18
1654428580000|2022-06-05 11:29:40|29658.4|29567.4|29659.7|29568.7|29661.1|29570.1|29657.4|29566.4|17
1654428590000|2022-06-05 11:29:50|29659.6|29568.6|29660.9|29569.9|29660.9|29569.9|29659.1|29568.1|16
1654428600000|2022-06-05 11:30:00|29661.7|29570.7|29662.2|29571.2|29662.3|29571.3|29660.7|29569.7|20
1654428610000|2022-06-05 11:30:10|29661.8|29570.8|29660.4|29569.4|29661.8|29570.8|29660.4|29569.4|11
1654428620000|2022-06-05 11:30:20|29660.2|29569.2|29657.3|29566.3|29660.2|29569.2|29657|29566|21
1654428630000|2022-06-05 11:30:30|29657.4|29566.4|29660.1|29569.1|29660.4|29569.4|29657.2|29566.2|29
1654428640000|2022-06-05 11:30:40|29660.2|29569.2|29660.5|29569.5|29660.7|29569.7|29659.8|29568.8|21
1654428650000|2022-06-05 11:30:50|29660.6|29569.6|29673.8|29582.8|29673.9|29582.9|29659.8|29568.8|23
1654428660000|2022-06-05 11:31:00|29673.3|29582.3|29676.8|29585.8|29676.9|29585.9|29673.3|29582.3|30
1654428670000|2022-06-05 11:31:10|29676.7|29585.7|29676.3|29585.3|29676.9|29585.9|29675.5|29584.5|33
1654428680000|2022-06-05 11:31:20|29676.8|29585.8|29676.2|29585.2|29676.9|29585.9|29675.9|29584.9|24
1654428690000|2022-06-05 11:31:30|29676.1|29585.1|29680.8|29589.8|29680.8|29589.8|29676.1|29585.1|27
1654428700000|2022-06-05 11:31:40|29681.1|29590.1|29681.5|29590.5|29681.7|29590.7|29680.5|29589.5|25
1654428710000|2022-06-05 11:31:50|29681.7|29590.7|29681.4|29590.4|29682.1|29591.1|29680.8|29589.8|20
1654428720000|2022-06-05 11:32:00|29681.6|29590.6|29679.9|29588.9|29682.1|29591.1|29679.7|29588.7|21
1654428730000|2022-06-05 11:32:10|29680.1|29589.1|29677.1|29586.1|29680.1|29589.1|29676.4|29585.4|33
1654428740000|2022-06-05 11:32:20|29677.4|29586.4|29680.9|29589.9|29681|29590|29676.7|29585.7|31
1654428750000|2022-06-05 11:32:30|29680.6|29589.6|29680.9|29589.9|29680.9|29589.9|29680.3|29589.3|19
1654428760000|2022-06-05 11:32:40|29680.8|29589.8|29676.7|29585.7|29680.8|29589.8|29676.5|29585.5|31
1654428770000|2022-06-05 11:32:50|29676.6|29585.6|29678.8|29587.8|29678.8|29587.8|29676.6|29585.6|27
1654428780000|2022-06-05 11:33:00|29678.6|29587.6|29677.9|29586.9|29678.9|29587.9|29677.2|29586.2|23
1654428790000|2022-06-05 11:33:10|29678|29587|29677.8|29586.8|29678.5|29587.5|29676.6|29585.6|28
1654428800000|2022-06-05 11:33:20|29677.7|29586.7|29680.2|29589.2|29680.2|29589.2|29677.3|29586.3|24
1654428810000|2022-06-05 11:33:30|29679.5|29588.5|29679|29588|29679.9|29588.9|29679|29588|24
1654428820000|2022-06-05 11:33:40|29678.9|29587.9|29680.5|29589.5|29681|29590|29678.9|29587.9|15
1654428830000|2022-06-05 11:33:50|29680.6|29589.6|29680.3|29589.3|29680.8|29589.8|29680.1|29589.1|13
1654428840000|2022-06-05 11:34:00|29680.5|29589.5|29680.3|29589.3|29680.5|29589.5|29680.1|29589.1|15
1654428850000|2022-06-05 11:34:10|29680.5|29589.5|29683.7|29592.7|29683.9|29592.9|29680|29589|22
1654428860000|2022-06-05 11:34:20|29684.1|29593.1|29685.6|29594.6|29688.1|29597.1|29683.7|29592.7|26
1654428870000|2022-06-05 11:34:30|29685.8|29594.8|29685.8|29594.8|29686|29595|29685.3|29594.3|17
1654428880000|2022-06-05 11:34:40|29685.9|29594.9|29685.6|29594.6|29686.2|29595.2|29685.4|29594.4|19
1654428890000|2022-06-05 11:34:50|29685.9|29594.9|29685.9|29594.9|29686.4|29595.4|29685.5|29594.5|18
1654428900000|2022-06-05 11:35:00|29686.1|29595.1|29686.5|29595.5|29686.6|29595.6|29685.9|29594.9|24
1654428910000|2022-06-05 11:35:10|29686.7|29595.7|29690.8|29599.8|29692|29601|29686|29595|22
1654428920000|2022-06-05 11:35:20|29691|29600|29691|29600|29691.3|29600.3|29690.8|29599.8|19
1654428930000|2022-06-05 11:35:30|29691.1|29600.1|29692.2|29601.2|29692.6|29601.6|29691.1|29600.1|24
1654428940000|2022-06-05 11:35:40|29691.8|29600.8|29693.1|29602.1|29693.2|29602.2|29691.7|29600.7|23
1654428950000|2022-06-05 11:35:50|29692.7|29601.7|29691.7|29600.7|29695.5|29604.5|29691.7|29600.7|17
1654428960000|2022-06-05 11:36:00|29691.8|29600.8|29692|29601|29692.5|29601.5|29691|29600|21
1654428970000|2022-06-05 11:36:10|29691.9|29600.9|29692.1|29601.1|29693.1|29602.1|29691.4|29600.4|19
1654428980000|2022-06-05 11:36:20|29692.3|29601.3|29691.8|29600.8|29692.3|29601.3|29691.6|29600.6|20
1654428990000|2022-06-05 11:36:30|29691.6|29600.6|29690.3|29599.3|29691.8|29600.8|29690.3|29599.3|31
1654429000000|2022-06-05 11:36:40|29690|29599|29690.9|29599.9|29691.8|29600.8|29690|29599|25
1654429010000|2022-06-05 11:36:50|29691.6|29600.6|29691.3|29600.3|29692|29601|29691.2|29600.2|17
1654429020000|2022-06-05 11:37:00|29691.4|29600.4|29695.7|29604.7|29695.7|29604.7|29691|29600|22
1654429030000|2022-06-05 11:37:10|29695.8|29604.8|29694.8|29603.8|29695.8|29604.8|29694.3|29603.3|17
1654429040000|2022-06-05 11:37:20|29694.9|29603.9|29695.6|29604.6|29695.9|29604.9|29694.7|29603.7|22
1654429050000|2022-06-05 11:37:30|29695.7|29604.7|29700.9|29609.9|29701.3|29610.3|29695|29604|30
1654429060000|2022-06-05 11:37:40|29701.4|29610.4|29704.8|29613.8|29704.8|29613.8|29700.5|29609.5|21
1654429070000|2022-06-05 11:37:50|29705.2|29614.2|29707.2|29616.2|29711.5|29620.5|29705.2|29614.2|25
1654429080000|2022-06-05 11:38:00|29706.9|29615.9|29708.1|29617.1|29709.3|29618.3|29706.9|29615.9|25
1654429090000|2022-06-05 11:38:10|29707.9|29616.9|29708.4|29617.4|29708.8|29617.8|29707.9|29616.9|23
1654429100000|2022-06-05 11:38:20|29708.7|29617.7|29707.5|29616.5|29708.8|29617.8|29707.4|29616.4|14
1654429110000|2022-06-05 11:38:30|29707.8|29616.8|29708.1|29617.1|29708.3|29617.3|29707.6|29616.6|30
1654429120000|2022-06-05 11:38:40|29708|29617|29707.4|29616.4|29708|29617|29707.2|29616.2|26
1654429130000|2022-06-05 11:38:50|29707.3|29616.3|29707|29616|29708.2|29617.2|29706.8|29615.8|24
1654429140000|2022-06-05 11:39:00|29707.4|29616.4|29708.5|29617.5|29708.9|29617.9|29707|29616|26
1654429150000|2022-06-05 11:39:10|29708.6|29617.6|29700|29609|29708.7|29617.7|29699.4|29608.4|30
1654429160000|2022-06-05 11:39:20|29699.9|29608.9|29699|29608|29700.3|29609.3|29699|29608|19
1654429170000|2022-06-05 11:39:30|29699.7|29608.7|29699.4|29608.4|29699.8|29608.8|29699|29608|30
1654429180000|2022-06-05 11:39:40|29699.5|29608.5|29699.1|29608.1|29699.7|29608.7|29697.6|29606.6|22
1654429190000|2022-06-05 11:39:50|29699.2|29608.2|29699|29608|29699.3|29608.3|29698.3|29607.3|29
1654429200000|2022-06-05 11:40:00|29698.8|29607.8|29699.2|29608.2|29699.2|29608.2|29697.9|29606.9|26
1654429210000|2022-06-05 11:40:10|29699.1|29608.1|29700.4|29609.4|29701|29610|29699.1|29608.1|28
1654429220000|2022-06-05 11:40:20|29700.3|29609.3|29700.3|29609.3|29700.8|29609.8|29699.6|29608.6|25
1654429230000|2022-06-05 11:40:30|29700.2|29609.2|29699.8|29608.8|29701|29610|29699.7|29608.7|14
1654429240000|2022-06-05 11:40:40|29699.9|29608.9|29699.6|29608.6|29700.1|29609.1|29699|29608|26
1654429250000|2022-06-05 11:40:50|29699.7|29608.7|29699.6|29608.6|29699.8|29608.8|29699.6|29608.6|8
1654429260000|2022-06-05 11:41:00|29700|29609|29699.7|29608.7|29700|29609|29699.6|29608.6|22
1654429270000|2022-06-05 11:41:10|29699.9|29608.9|29699.6|29608.6|29699.9|29608.9|29699.4|29608.4|22
1654429280000|2022-06-05 11:41:20|29699.7|29608.7|29702.9|29611.9|29703.2|29612.2|29699.7|29608.7|19
1654429290000|2022-06-05 11:41:30|29702.8|29611.8|29703|29612|29703.1|29612.1|29702.8|29611.8|6
1654429300000|2022-06-05 11:41:40|29702.7|29611.7|29702.7|29611.7|29702.8|29611.8|29702.7|29611.7|3
1654429310000|2022-06-05 11:41:50|29702.8|29611.8|29703.2|29612.2|29703.2|29612.2|29702.7|29611.7|9
1654429320000|2022-06-05 11:42:00|29703.3|29612.3|29703.5|29612.5|29704.2|29613.2|29703.2|29612.2|24
1654429330000|2022-06-05 11:42:10|29703.6|29612.6|29703.9|29612.9|29704.2|29613.2|29703.6|29612.6|24
1654429340000|2022-06-05 11:42:20|29703.7|29612.7|29703.8|29612.8|29703.9|29612.9|29703.4|29612.4|18
1654429350000|2022-06-05 11:42:30|29703.6|29612.6|29703.4|29612.4|29704|29613|29702.9|29611.9|23
1654429360000|2022-06-05 11:42:40|29703.2|29612.2|29703.4|29612.4|29703.7|29612.7|29701.9|29610.9|27
1654429370000|2022-06-05 11:42:50|29703.5|29612.5|29704.3|29613.3|29704.8|29613.8|29703.5|29612.5|31
1654429380000|2022-06-05 11:43:00|29704.6|29613.6|29704|29613|29704.9|29613.9|29703.7|29612.7|34
1654429390000|2022-06-05 11:43:10|29703.6|29612.6|29704.1|29613.1|29704.5|29613.5|29703.1|29612.1|28
1654429400000|2022-06-05 11:43:20|29703.8|29612.8|29703.9|29612.9|29704.4|29613.4|29703.3|29612.3|31
1654429410000|2022-06-05 11:43:30|29704.7|29613.7|29701.5|29610.5|29704.8|29613.8|29701.1|29610.1|28
1654429420000|2022-06-05 11:43:40|29701.8|29610.8|29703.6|29612.6|29704.2|29613.2|29701.4|29610.4|27
1654429430000|2022-06-05 11:43:50|29703.5|29612.5|29704|29613|29704|29613|29703.1|29612.1|19
1654429440000|2022-06-05 11:44:00|29703.1|29612.1|29704.4|29613.4|29705|29614|29703|29612|20
1654429450000|2022-06-05 11:44:10|29704|29613|29704.4|29613.4|29704.9|29613.9|29703.6|29612.6|22
1654429460000|2022-06-05 11:44:20|29704.9|29613.9|29704.3|29613.3|29705.1|29614.1|29704.2|29613.2|28
1654429470000|2022-06-05 11:44:30|29703.8|29612.8|29702.6|29611.6|29704.2|29613.2|29702|29611|21
1654429480000|2022-06-05 11:44:40|29702.3|29611.3|29702.9|29611.9|29703.8|29612.8|29701.9|29610.9|27
1654429490000|2022-06-05 11:44:50|29702.8|29611.8|29702.3|29611.3|29702.8|29611.8|29701.9|29610.9|23
1654429500000|2022-06-05 11:45:00|29702.2|29611.2|29709.7|29618.7|29709.7|29618.7|29702.2|29611.2|14
1654429510000|2022-06-05 11:45:10|29710.5|29619.5|29709.3|29618.3|29714.6|29623.6|29709.2|29618.2|31
1654429520000|2022-06-05 11:45:20|29708.8|29617.8|29710.8|29619.8|29711.2|29620.2|29708.7|29617.7|28
1654429530000|2022-06-05 11:45:30|29710.7|29619.7|29710.4|29619.4|29711.1|29620.1|29709.4|29618.4|25
1654429540000|2022-06-05 11:45:40|29710.2|29619.2|29710.5|29619.5|29711.2|29620.2|29710.1|29619.1|23
1654429550000|2022-06-05 11:45:50|29710.8|29619.8|29711.2|29620.2|29711.2|29620.2|29710|29619|22
1654429560000|2022-06-05 11:46:00|29710.7|29619.7|29710.1|29619.1|29710.9|29619.9|29709.4|29618.4|25
1654429570000|2022-06-05 11:46:10|29710.5|29619.5|29710.9|29619.9|29711.5|29620.5|29710.2|29619.2|18
1654429580000|2022-06-05 11:46:20|29710.8|29619.8|29710.3|29619.3|29711|29620|29710.1|29619.1|20
1654429590000|2022-06-05 11:46:30|29710.1|29619.1|29710.8|29619.8|29710.9|29619.9|29709.9|29618.9|24
1654429600000|2022-06-05 11:46:40|29710.7|29619.7|29710.7|29619.7|29710.9|29619.9|29710.2|29619.2|18
1654429610000|2022-06-05 11:46:50|29710.8|29619.8|29711.3|29620.3|29711.3|29620.3|29710.6|29619.6|18
1654429620000|2022-06-05 11:47:00|29711|29620|29710.9|29619.9|29711.5|29620.5|29710.9|29619.9|19
1654429630000|2022-06-05 11:47:10|29711|29620|29711.1|29620.1|29711.4|29620.4|29710.9|29619.9|20
1654429640000|2022-06-05 11:47:20|29711.2|29620.2|29711.4|29620.4|29711.6|29620.6|29710.9|29619.9|20
1654429650000|2022-06-05 11:47:30|29711.3|29620.3|29711.1|29620.1|29711.4|29620.4|29710.8|29619.8|21
1654429660000|2022-06-05 11:47:40|29711|29620|29711.3|29620.3|29711.4|29620.4|29710.7|29619.7|13
1654429670000|2022-06-05 11:47:50|29711.4|29620.4|29710.5|29619.5|29711.4|29620.4|29710.4|29619.4|23
1654429680000|2022-06-05 11:48:00|29710.4|29619.4|29710.3|29619.3|29711|29620|29710.2|29619.2|24
1654429690000|2022-06-05 11:48:10|29710.4|29619.4|29710.5|29619.5|29711.1|29620.1|29710.3|29619.3|21
1654429700000|2022-06-05 11:48:20|29710.4|29619.4|29710.4|29619.4|29711|29620|29710.3|29619.3|25
1654429710000|2022-06-05 11:48:30|29710.5|29619.5|29709.9|29618.9|29710.7|29619.7|29709.9|29618.9|25
1654429720000|2022-06-05 11:48:40|29709.8|29618.8|29709.5|29618.5|29709.8|29618.8|29708.6|29617.6|29
1654429730000|2022-06-05 11:48:50|29709.6|29618.6|29709.5|29618.5|29710.2|29619.2|29708.8|29617.8|24
1654429740000|2022-06-05 11:49:00|29709.3|29618.3|29710.2|29619.2|29710.2|29619.2|29708.8|29617.8|15
1654429750000|2022-06-05 11:49:10|29710.4|29619.4|29708.1|29617.1|29710.7|29619.7|29707.2|29616.2|15
1654429760000|2022-06-05 11:49:20|29707.3|29616.3|29707.1|29616.1|29708.1|29617.1|29704.7|29613.7|21
1654429770000|2022-06-05 11:49:30|29708.7|29617.7|29707.6|29616.6|29709.5|29618.5|29707.6|29616.6|22
1654429780000|2022-06-05 11:49:40|29707.1|29616.1|29706.8|29615.8|29707.7|29616.7|29706.7|29615.7|20
1654429790000|2022-06-05 11:49:50|29706.9|29615.9|29703.7|29612.7|29706.9|29615.9|29703.2|29612.2|13
1654429800000|2022-06-05 11:50:00|29704.2|29613.2|29707.3|29616.3|29707.5|29616.5|29703.9|29612.9|24
1654429810000|2022-06-05 11:50:10|29707.5|29616.5|29707.9|29616.9|29708.7|29617.7|29707.2|29616.2|24
1654429820000|2022-06-05 11:50:20|29707.7|29616.7|29707.9|29616.9|29709.1|29618.1|29706.6|29615.6|25
1654429830000|2022-06-05 11:50:30|29707.8|29616.8|29707.7|29616.7|29708.8|29617.8|29705.3|29614.3|33
1654429840000|2022-06-05 11:50:40|29709.2|29618.2|29709.5|29618.5|29711.3|29620.3|29708.3|29617.3|26
1654429850000|2022-06-05 11:50:50|29709.6|29618.6|29713.1|29622.1|29713.2|29622.2|29709.5|29618.5|23
1654429860000|2022-06-05 11:51:00|29713.2|29622.2|29713.8|29622.8|29713.8|29622.8|29713.1|29622.1|6
1654429870000|2022-06-05 11:51:10|29713.9|29622.9|29714.3|29623.3|29714.3|29623.3|29713.9|29622.9|5
1654429880000|2022-06-05 11:51:20|29714.9|29623.9|29715|29624|29715.2|29624.2|29714.9|29623.9|7
1654429890000|2022-06-05 11:51:30|29715.1|29624.1|29713.6|29622.6|29715.1|29624.1|29713.6|29622.6|9
1654429900000|2022-06-05 11:51:40|29713.8|29622.8|29712.2|29621.2|29714.3|29623.3|29711.9|29620.9|21
1654429910000|2022-06-05 11:51:50|29712.3|29621.3|29710.7|29619.7|29712.4|29621.4|29710.6|29619.6|20
1654429920000|2022-06-05 11:52:00|29710.9|29619.9|29711.2|29620.2|29711.6|29620.6|29710.5|29619.5|14
1654429930000|2022-06-05 11:52:10|29711.3|29620.3|29712.4|29621.4|29712.4|29621.4|29711.3|29620.3|17
1654429940000|2022-06-05 11:52:20|29712.6|29621.6|29712.8|29621.8|29713.2|29622.2|29712.6|29621.6|23
1654429950000|2022-06-05 11:52:30|29713|29622|29712.4|29621.4|29713.4|29622.4|29712.4|29621.4|25
1654429960000|2022-06-05 11:52:40|29712.3|29621.3|29712.9|29621.9|29712.9|29621.9|29712.1|29621.1|24
1654429970000|2022-06-05 11:52:50|29712.7|29621.7|29712|29621|29712.7|29621.7|29711|29620|25
1654429980000|2022-06-05 11:53:00|29712.2|29621.2|29711.7|29620.7|29712.2|29621.2|29711.5|29620.5|18
1654429990000|2022-06-05 11:53:10|29711.8|29620.8|29711.8|29620.8|29712.1|29621.1|29711.8|29620.8|21
1654430000000|2022-06-05 11:53:20|29712|29621|29712.3|29621.3|29712.7|29621.7|29711.8|29620.8|20
1654430010000|2022-06-05 11:53:30|29712.1|29621.1|29710.2|29619.2|29712.5|29621.5|29709.9|29618.9|22
1654430020000|2022-06-05 11:53:40|29709.9|29618.9|29710.6|29619.6|29710.8|29619.8|29709.9|29618.9|16
1654430030000|2022-06-05 11:53:50|29710.7|29619.7|29710.7|29619.7|29710.9|29619.9|29710.3|29619.3|24
1654430040000|2022-06-05 11:54:00|29710.9|29619.9|29711.2|29620.2|29711.4|29620.4|29710.3|29619.3|22
1654430050000|2022-06-05 11:54:10|29711.3|29620.3|29712.9|29621.9|29712.9|29621.9|29711.2|29620.2|16
1654430060000|2022-06-05 11:54:20|29712.7|29621.7|29712.3|29621.3|29712.9|29621.9|29711.4|29620.4|20
1654430070000|2022-06-05 11:54:30|29712.1|29621.1|29711.7|29620.7|29712.4|29621.4|29711|29620|27
1654430080000|2022-06-05 11:54:40|29711.4|29620.4|29710.7|29619.7|29711.9|29620.9|29710.7|29619.7|21
1654430090000|2022-06-05 11:54:50|29710.8|29619.8|29711.4|29620.4|29712|29621|29710.8|29619.8|21
1654430100000|2022-06-05 11:55:00|29711.5|29620.5|29712|29621|29712|29621|29711.2|29620.2|17
1654430110000|2022-06-05 11:55:10|29711.2|29620.2|29710.6|29619.6|29711.6|29620.6|29709|29618|18
1654430120000|2022-06-05 11:55:20|29710.3|29619.3|29711.1|29620.1|29711.3|29620.3|29710.2|29619.2|27
1654430130000|2022-06-05 11:55:30|29710.8|29619.8|29712.5|29621.5|29712.5|29621.5|29710.2|29619.2|22
1654430140000|2022-06-05 11:55:40|29712.3|29621.3|29711.1|29620.1|29712.5|29621.5|29710.2|29619.2|22
1654430150000|2022-06-05 11:55:50|29711.6|29620.6|29714.1|29623.1|29714.1|29623.1|29711.1|29620.1|25
1654430160000|2022-06-05 11:56:00|29714.3|29623.3|29714.9|29623.9|29715.7|29624.7|29712.3|29621.3|18
1654430170000|2022-06-05 11:56:10|29715.3|29624.3|29714.9|29623.9|29715.8|29624.8|29714.8|29623.8|14
1654430180000|2022-06-05 11:56:20|29714.7|29623.7|29714.6|29623.6|29715|29624|29714.6|29623.6|12
1654430190000|2022-06-05 11:56:30|29714.8|29623.8|29715.5|29624.5|29715.5|29624.5|29714.7|29623.7|10
1654430200000|2022-06-05 11:56:40|29715|29624|29718.1|29627.1|29718.2|29627.2|29715|29624|11
1654430210000|2022-06-05 11:56:50|29718.2|29627.2|29718.4|29627.4|29718.4|29627.4|29717.2|29626.2|13
1654430220000|2022-06-05 11:57:00|29718.6|29627.6|29719.7|29628.7|29719.7|29628.7|29717.2|29626.2|24
1654430230000|2022-06-05 11:57:10|29719.8|29628.8|29740.5|29649.5|29745.4|29654.4|29719.6|29628.6|31
1654430240000|2022-06-05 11:57:20|29740.7|29649.7|29744.8|29653.8|29745.3|29654.3|29740.7|29649.7|31
1654430250000|2022-06-05 11:57:30|29745.1|29654.1|29750.9|29659.9|29754.2|29663.2|29745.1|29654.1|33
1654430260000|2022-06-05 11:57:40|29751.1|29660.1|29752|29661|29754.1|29663.1|29750.8|29659.8|23
1654430270000|2022-06-05 11:57:50|29752.1|29661.1|29749.6|29658.6|29752.1|29661.1|29748.3|29657.3|33
1654430280000|2022-06-05 11:58:00|29750.1|29659.1|29752.1|29661.1|29752.3|29661.3|29749.8|29658.8|29
1654430290000|2022-06-05 11:58:10|29751.9|29660.9|29744.1|29653.1|29751.9|29660.9|29743.5|29652.5|30
1654430300000|2022-06-05 11:58:20|29743.7|29652.7|29749.9|29658.9|29750.5|29659.5|29743.7|29652.7|30
1654430310000|2022-06-05 11:58:30|29750|29659|29750.1|29659.1|29750.1|29659.1|29748.3|29657.3|25
1654430320000|2022-06-05 11:58:40|29750|29659|29750.4|29659.4|29750.8|29659.8|29749.8|29658.8|19
1654430330000|2022-06-05 11:58:50|29750|29659|29749.3|29658.3|29750|29659|29749|29658|4
1654430340000|2022-06-05 11:59:00|29749.6|29658.6|29744.4|29653.4|29749.9|29658.9|29743.8|29652.8|19
1654430350000|2022-06-05 11:59:10|29745.4|29654.4|29744.1|29653.1|29746.5|29655.5|29744.1|29653.1|22
1654430360000|2022-06-05 11:59:20|29744|29653|29745.3|29654.3|29745.5|29654.5|29743.8|29652.8|17
1654430370000|2022-06-05 11:59:30|29745.8|29654.8|29746.1|29655.1|29746.2|29655.2|29744.8|29653.8|15
1654430380000|2022-06-05 11:59:40|29746.2|29655.2|29745.5|29654.5|29746.4|29655.4|29744.1|29653.1|21
1654430390000|2022-06-05 11:59:50|29745.2|29654.2|29745.2|29654.2|29745.2|29654.2|29743.9|29652.9|12
1654430400000|2022-06-05 12:00:00|29745.4|29654.4|29746.1|29655.1|29746.1|29655.1|29744.1|29653.1|28
1654430410000|2022-06-05 12:00:10|29745.6|29654.6|29746.8|29655.8|29748.7|29657.7|29745.6|29654.6|20
1654430420000|2022-06-05 12:00:20|29747|29656|29738.5|29647.5|29747|29656|29738.1|29647.1|33
1654430430000|2022-06-05 12:00:30|29738.6|29647.6|29739.1|29648.1|29739.8|29648.8|29738.5|29647.5|20
1654430440000|2022-06-05 12:00:40|29739.4|29648.4|29739.8|29648.8|29739.8|29648.8|29738.6|29647.6|18
1654430450000|2022-06-05 12:00:50|29739.9|29648.9|29739.7|29648.7|29740.2|29649.2|29739.4|29648.4|14
1654430460000|2022-06-05 12:01:00|29739.6|29648.6|29739.7|29648.7|29740.4|29649.4|29739.4|29648.4|17
1654430470000|2022-06-05 12:01:10|29739.4|29648.4|29739.8|29648.8|29740.2|29649.2|29739.4|29648.4|14
1654430480000|2022-06-05 12:01:20|29740.4|29649.4|29740.6|29649.6|29741.3|29650.3|29739.7|29648.7|19
1654430490000|2022-06-05 12:01:30|29740.7|29649.7|29741.7|29650.7|29743.2|29652.2|29740.3|29649.3|14
1654430500000|2022-06-05 12:01:40|29740.6|29649.6|29737.6|29646.6|29740.6|29649.6|29737.1|29646.1|14
1654430510000|2022-06-05 12:01:50|29737.9|29646.9|29737.4|29646.4|29737.9|29646.9|29737.4|29646.4|3
1654430520000|2022-06-05 12:02:00|29737.5|29646.5|29737.7|29646.7|29737.8|29646.8|29737|29646|11
1654430530000|2022-06-05 12:02:10|29737.6|29646.6|29738.1|29647.1|29739.5|29648.5|29737.4|29646.4|17
1654430540000|2022-06-05 12:02:20|29737.8|29646.8|29738.4|29647.4|29738.6|29647.6|29737.8|29646.8|13
1654430550000|2022-06-05 12:02:30|29738.6|29647.6|29738.1|29647.1|29738.6|29647.6|29737.8|29646.8|11
1654430560000|2022-06-05 12:02:40|29738.2|29647.2|29738.2|29647.2|29738.4|29647.4|29738.2|29647.2|7
1654430570000|2022-06-05 12:02:50|29738.5|29647.5|29739|29648|29739.1|29648.1|29738.5|29647.5|15
1654430580000|2022-06-05 12:03:00|29738.9|29647.9|29741.4|29650.4|29741.4|29650.4|29738.5|29647.5|19
1654430590000|2022-06-05 12:03:10|29742.5|29651.5|29743.3|29652.3|29743.3|29652.3|29740.8|29649.8|17
1654430600000|2022-06-05 12:03:20|29742.3|29651.3|29744.6|29653.6|29744.7|29653.7|29742.1|29651.1|15
1654430610000|2022-06-05 12:03:30|29744.5|29653.5|29741|29650|29744.5|29653.5|29741|29650|16
1654430620000|2022-06-05 12:03:40|29741.1|29650.1|29741.4|29650.4|29741.8|29650.8|29741.1|29650.1|16
1654430630000|2022-06-05 12:03:50|29741.1|29650.1|29741.6|29650.6|29742.1|29651.1|29741.1|29650.1|9
1654430640000|2022-06-05 12:04:00|29741.2|29650.2|29741.4|29650.4|29741.4|29650.4|29741.2|29650.2|9
1654430650000|2022-06-05 12:04:10|29741.6|29650.6|29745.8|29654.8|29746.6|29655.6|29740.2|29649.2|22
1654430660000|2022-06-05 12:04:20|29746.6|29655.6|29746|29655|29749.3|29658.3|29744.3|29653.3|32
1654430670000|2022-06-05 12:04:30|29746.2|29655.2|29748.1|29657.1|29748.4|29657.4|29746.1|29655.1|18
1654430680000|2022-06-05 12:04:40|29748.2|29657.2|29746|29655|29748.3|29657.3|29746|29655|15
1654430690000|2022-06-05 12:04:50|29746.4|29655.4|29748|29657|29749.9|29658.9|29746.4|29655.4|22
1654430700000|2022-06-05 12:05:00|29748.2|29657.2|29748.4|29657.4|29749.5|29658.5|29747.9|29656.9|25
1654430710000|2022-06-05 12:05:10|29748.6|29657.6|29747.9|29656.9|29749.5|29658.5|29747.9|29656.9|23
1654430720000|2022-06-05 12:05:20|29748|29657|29748.4|29657.4|29748.4|29657.4|29747.5|29656.5|14
1654430730000|2022-06-05 12:05:30|29746.9|29655.9|29746.2|29655.2|29746.9|29655.9|29745.1|29654.1|27
1654430740000|2022-06-05 12:05:40|29745.8|29654.8|29746.6|29655.6|29747.1|29656.1|29745.8|29654.8|26
1654430750000|2022-06-05 12:05:50|29746.7|29655.7|29746.5|29655.5|29746.7|29655.7|29745.3|29654.3|22
1654430760000|2022-06-05 12:06:00|29746.4|29655.4|29747.1|29656.1|29748.2|29657.2|29745.3|29654.3|24
1654430770000|2022-06-05 12:06:10|29746.5|29655.5|29746.9|29655.9|29747.6|29656.6|29746.1|29655.1|19
1654430780000|2022-06-05 12:06:20|29746.7|29655.7|29745.8|29654.8|29747.2|29656.2|29745.5|29654.5|25
1654430790000|2022-06-05 12:06:30|29746.3|29655.3|29745.3|29654.3|29746.7|29655.7|29745|29654|21
1654430800000|2022-06-05 12:06:40|29744.9|29653.9|29744.4|29653.4|29745.4|29654.4|29744.1|29653.1|21
1654430810000|2022-06-05 12:06:50|29744.6|29653.6|29744.3|29653.3|29745.5|29654.5|29743.7|29652.7|15
1654430820000|2022-06-05 12:07:00|29743.9|29652.9|29743.9|29652.9|29744.3|29653.3|29743.5|29652.5|21
1654430830000|2022-06-05 12:07:10|29743.7|29652.7|29744.1|29653.1|29744.4|29653.4|29743.7|29652.7|15
1654430840000|2022-06-05 12:07:20|29744.9|29653.9|29743.7|29652.7|29744.9|29653.9|29743.4|29652.4|16
1654430850000|2022-06-05 12:07:30|29744.2|29653.2|29743.8|29652.8|29744.2|29653.2|29743.5|29652.5|14
1654430860000|2022-06-05 12:07:40|29744.2|29653.2|29744|29653|29744.2|29653.2|29743.6|29652.6|13
1654430870000|2022-06-05 12:07:50|29744.1|29653.1|29744.8|29653.8|29745.1|29654.1|29744|29653|19
1654430880000|2022-06-05 12:08:00|29744.9|29653.9|29745.5|29654.5|29746.4|29655.4|29744.3|29653.3|17
1654430890000|2022-06-05 12:08:10|29745.3|29654.3|29745.1|29654.1|29745.6|29654.6|29744.4|29653.4|15
1654430900000|2022-06-05 12:08:20|29745.2|29654.2|29745.7|29654.7|29745.9|29654.9|29745.2|29654.2|15
1654430910000|2022-06-05 12:08:30|29745.3|29654.3|29745|29654|29745.3|29654.3|29744.5|29653.5|17
1654430920000|2022-06-05 12:08:40|29744.9|29653.9|29744.1|29653.1|29744.9|29653.9|29744|29653|18
1654430930000|2022-06-05 12:08:50|29744.2|29653.2|29745.4|29654.4|29745.5|29654.5|29744.1|29653.1|16
1654430940000|2022-06-05 12:09:00|29745.5|29654.5|29744.4|29653.4|29745.6|29654.6|29744.2|29653.2|26
1654430950000|2022-06-05 12:09:10|29744.6|29653.6|29745|29654|29745.5|29654.5|29744.6|29653.6|13
1654430960000|2022-06-05 12:09:20|29744.9|29653.9|29747|29656|29748.5|29657.5|29744.8|29653.8|22
1654430970000|2022-06-05 12:09:30|29746.7|29655.7|29745|29654|29746.8|29655.8|29744.9|29653.9|19
1654430980000|2022-06-05 12:09:40|29745.3|29654.3|29745.5|29654.5|29745.5|29654.5|29744.6|29653.6|19
1654430990000|2022-06-05 12:09:50|29744.8|29653.8|29744.4|29653.4|29747.4|29656.4|29744.4|29653.4|20
1654431000000|2022-06-05 12:10:00|29745.1|29654.1|29744.7|29653.7|29746.2|29655.2|29744.2|29653.2|20
1654431010000|2022-06-05 12:10:10|29745.3|29654.3|29745.6|29654.6|29746.9|29655.9|29744.4|29653.4|11
1654431020000|2022-06-05 12:10:20|29746|29655|29744.2|29653.2|29746.5|29655.5|29743.8|29652.8|21
1654431030000|2022-06-05 12:10:30|29744.3|29653.3|29743.2|29652.2|29744.3|29653.3|29742.6|29651.6|18
1654431040000|2022-06-05 12:10:40|29743.6|29652.6|29743.1|29652.1|29743.6|29652.6|29742|29651|21
1654431050000|2022-06-05 12:10:50|29742.7|29651.7|29741.8|29650.8|29743.3|29652.3|29741.6|29650.6|24
1654431060000|2022-06-05 12:11:00|29742.2|29651.2|29742|29651|29744.1|29653.1|29741.8|29650.8|28
1654431070000|2022-06-05 12:11:10|29742.2|29651.2|29742.8|29651.8|29744|29653|29741.7|29650.7|24
1654431080000|2022-06-05 12:11:20|29742.9|29651.9|29742.4|29651.4|29743|29652|29741.3|29650.3|20
1654431090000|2022-06-05 12:11:30|29742.5|29651.5|29742.5|29651.5|29742.5|29651.5|29741.2|29650.2|26
1654431100000|2022-06-05 12:11:40|29742.4|29651.4|29740.5|29649.5|29742.6|29651.6|29740.5|29649.5|21
1654431110000|2022-06-05 12:11:50|29740.9|29649.9|29742.9|29651.9|29743|29652|29740.9|29649.9|19
1654431120000|2022-06-05 12:12:00|29742.8|29651.8|29741.2|29650.2|29742.9|29651.9|29741.1|29650.1|12
1654431130000|2022-06-05 12:12:10|29740.9|29649.9|29735.4|29644.4|29740.9|29649.9|29735.4|29644.4|11
1654431140000|2022-06-05 12:12:20|29734.4|29643.4|29733.2|29642.2|29734.5|29643.5|29733.2|29642.2|10
1654431150000|2022-06-05 12:12:30|29734.2|29643.2|29734.6|29643.6|29734.6|29643.6|29734.1|29643.1|3
1654431160000|2022-06-05 12:12:40|29734.5|29643.5|29726.2|29635.2|29734.5|29643.5|29726.2|29635.2|22
1654431170000|2022-06-05 12:12:50|29726.7|29635.7|29723|29632|29727.1|29636.1|29723|29632|10
1654431180000|2022-06-05 12:13:00|29723.2|29632.2|29725.7|29634.7|29725.8|29634.8|29723.2|29632.2|10
1654431190000|2022-06-05 12:13:10|29726.1|29635.1|29725.7|29634.7|29726.1|29635.1|29725.3|29634.3|10
1654431200000|2022-06-05 12:13:20|29726|29635|29725.1|29634.1|29726|29635|29724.3|29633.3|20
1654431210000|2022-06-05 12:13:30|29724.4|29633.4|29722.3|29631.3|29725.2|29634.2|29721.9|29630.9|21
1654431220000|2022-06-05 12:13:40|29722.4|29631.4|29723.3|29632.3|29723.7|29632.7|29722.4|29631.4|20
1654431230000|2022-06-05 12:13:50|29722.9|29631.9|29724|29633|29724.1|29633.1|29722.5|29631.5|17
1654431240000|2022-06-05 12:14:00|29723.9|29632.9|29724.8|29633.8|29724.9|29633.9|29723.9|29632.9|16
1654431250000|2022-06-05 12:14:10|29724.5|29633.5|29724.8|29633.8|29724.8|29633.8|29724.3|29633.3|12
1654431260000|2022-06-05 12:14:20|29724.7|29633.7|29724.6|29633.6|29724.7|29633.7|29724.4|29633.4|14
1654431270000|2022-06-05 12:14:30|29724.4|29633.4|29724.6|29633.6|29724.6|29633.6|29723.8|29632.8|13
1654431280000|2022-06-05 12:14:40|29724.4|29633.4|29724.5|29633.5|29724.7|29633.7|29723.5|29632.5|13
1654431290000|2022-06-05 12:14:50|29724.6|29633.6|29724.8|29633.8|29724.8|29633.8|29724|29633|13
1654431300000|2022-06-05 12:15:00|29724.6|29633.6|29722.8|29631.8|29724.6|29633.6|29722.6|29631.6|11
1654431310000|2022-06-05 12:15:10|29722.7|29631.7|29722.9|29631.9|29723|29632|29722.7|29631.7|13
1654431320000|2022-06-05 12:15:20|29722.8|29631.8|29722.6|29631.6|29723|29632|29722.3|29631.3|18
1654431330000|2022-06-05 12:15:30|29722.9|29631.9|29722.9|29631.9|29723.7|29632.7|29722.9|29631.9|13
1654431340000|2022-06-05 12:15:40|29723|29632|29723.1|29632.1|29723.3|29632.3|29723|29632|11
1654431350000|2022-06-05 12:15:50|29723|29632|29721.7|29630.7|29723.1|29632.1|29721.1|29630.1|14
1654431360000|2022-06-05 12:16:00|29721.6|29630.6|29719.1|29628.1|29721.8|29630.8|29718.9|29627.9|14
1654431370000|2022-06-05 12:16:10|29719.5|29628.5|29718.5|29627.5|29719.5|29628.5|29718.5|29627.5|8
1654431380000|2022-06-05 12:16:20|29717.8|29626.8|29717.8|29626.8|29718.4|29627.4|29717.8|29626.8|5
1654431390000|2022-06-05 12:16:30|29718|29627|29715.9|29624.9|29718|29627|29715.9|29624.9|7
1654431400000|2022-06-05 12:16:40|29715.1|29624.1|29712.6|29621.6|29715.1|29624.1|29712.6|29621.6|14
1654431410000|2022-06-05 12:16:50|29712.3|29621.3|29712.1|29621.1|29712.3|29621.3|29712.1|29621.1|4
1654431420000|2022-06-05 12:17:00|29712.4|29621.4|29714.5|29623.5|29714.5|29623.5|29711.3|29620.3|10
1654431430000|2022-06-05 12:17:10|29713.8|29622.8|29714.2|29623.2|29714.4|29623.4|29713.3|29622.3|17
1654431440000|2022-06-05 12:17:20|29713.9|29622.9|29714.3|29623.3|29714.3|29623.3|29713.1|29622.1|17
1654431450000|2022-06-05 12:17:30|29714|29623|29714|29623|29714.5|29623.5|29713.5|29622.5|19
1654431460000|2022-06-05 12:17:40|29713.9|29622.9|29713.1|29622.1|29714.3|29623.3|29712.4|29621.4|25
1654431470000|2022-06-05 12:17:50|29712.4|29621.4|29710.7|29619.7|29712.5|29621.5|29710.7|29619.7|13
1654431480000|2022-06-05 12:18:00|29711.1|29620.1|29711.2|29620.2|29712|29621|29710.4|29619.4|17
1654431490000|2022-06-05 12:18:10|29711.3|29620.3|29711.3|29620.3|29711.4|29620.4|29710.6|29619.6|5
1654431500000|2022-06-05 12:18:20|29710.5|29619.5|29711.5|29620.5|29711.6|29620.6|29709.4|29618.4|11
1654431510000|2022-06-05 12:18:30|29711|29620|29709.7|29618.7|29711.2|29620.2|29709.6|29618.6|6
1654431530000|2022-06-05 12:18:50|29709.4|29618.4|29709.4|29618.4|29709.4|29618.4|29708.4|29617.4|7
1654431540000|2022-06-05 12:19:00|29709.6|29618.6|29709.7|29618.7|29709.7|29618.7|29709.6|29618.6|2
1654431560000|2022-06-05 12:19:20|29709.6|29618.6|29708.7|29617.7|29709.6|29618.6|29708.6|29617.6|9
1654431570000|2022-06-05 12:19:30|29709.1|29618.1|29708.4|29617.4|29709.1|29618.1|29708.4|29617.4|3
1654431580000|2022-06-05 12:19:40|29708.8|29617.8|29708.5|29617.5|29708.8|29617.8|29708.4|29617.4|7
1654431590000|2022-06-05 12:19:50|29708.6|29617.6|29708.7|29617.7|29709|29618|29708.5|29617.5|6
1654431600000|2022-06-05 12:20:00|29709|29618|29712.4|29621.4|29712.9|29621.9|29708.7|29617.7|12
1654431610000|2022-06-05 12:20:10|29712.8|29621.8|29718.9|29627.9|29718.9|29627.9|29712.8|29621.8|8
1654431620000|2022-06-05 12:20:20|29720.7|29629.7|29723.2|29632.2|29723.7|29632.7|29720.7|29629.7|15
1654431630000|2022-06-05 12:20:30|29722.7|29631.7|29723.2|29632.2|29723.2|29632.2|29721.8|29630.8|14
1654431640000|2022-06-05 12:20:40|29723.3|29632.3|29725.6|29634.6|29726|29635|29723.3|29632.3|16
1654431650000|2022-06-05 12:20:50|29725.4|29634.4|29726.5|29635.5|29726.5|29635.5|29725.4|29634.4|19
1654431660000|2022-06-05 12:21:00|29726.4|29635.4|29727.4|29636.4|29728.3|29637.3|29726.3|29635.3|24
1654431670000|2022-06-05 12:21:10|29727.3|29636.3|29728.8|29637.8|29728.9|29637.9|29727.3|29636.3|20
1654431680000|2022-06-05 12:21:20|29728.4|29637.4|29727.6|29636.6|29729|29638|29727|29636|26
1654431690000|2022-06-05 12:21:30|29728|29637|29728.4|29637.4|29728.9|29637.9|29727.8|29636.8|29
1654431700000|2022-06-05 12:21:40|29728.7|29637.7|29728.6|29637.6|29728.7|29637.7|29728.2|29637.2|21
1654431710000|2022-06-05 12:21:50|29728.5|29637.5|29728.1|29637.1|29729|29638|29728.1|29637.1|21
1654431720000|2022-06-05 12:22:00|29728.6|29637.6|29728.4|29637.4|29729.6|29638.6|29728|29637|17
1654431730000|2022-06-05 12:22:10|29728.6|29637.6|29728.7|29637.7|29729.1|29638.1|29728.3|29637.3|15
1654431740000|2022-06-05 12:22:20|29729|29638|29729.2|29638.2|29729.2|29638.2|29727.6|29636.6|18
1654431750000|2022-06-05 12:22:30|29729.3|29638.3|29729.5|29638.5|29730.4|29639.4|29729.3|29638.3|19
1654431760000|2022-06-05 12:22:40|29729.2|29638.2|29729.9|29638.9|29730.2|29639.2|29729.2|29638.2|13
1654431770000|2022-06-05 12:22:50|29729.7|29638.7|29729.3|29638.3|29729.9|29638.9|29729.2|29638.2|16
1654431780000|2022-06-05 12:23:00|29729.2|29638.2|29729.1|29638.1|29729.8|29638.8|29728.9|29637.9|19
1654431790000|2022-06-05 12:23:10|29729.2|29638.2|29729.4|29638.4|29729.4|29638.4|29728.7|29637.7|11
1654431800000|2022-06-05 12:23:20|29729.3|29638.3|29729.8|29638.8|29730.4|29639.4|29729|29638|20
1654431810000|2022-06-05 12:23:30|29730|29639|29730.1|29639.1|29731.2|29640.2|29729|29638|17
1654431820000|2022-06-05 12:23:40|29730.2|29639.2|29730.1|29639.1|29730.2|29639.2|29730|29639|5
1654431830000|2022-06-05 12:23:50|29730|29639|29730.2|29639.2|29730.8|29639.8|29730|29639|7
1654431840000|2022-06-05 12:24:00|29730.3|29639.3|29730.4|29639.4|29730.8|29639.8|29730|29639|11
1654431850000|2022-06-05 12:24:10|29730.1|29639.1|29730.1|29639.1|29730.5|29639.5|29729.7|29638.7|16
1654431860000|2022-06-05 12:24:20|29730.2|29639.2|29730.3|29639.3|29730.5|29639.5|29730.2|29639.2|7
1654431870000|2022-06-05 12:24:30|29730.2|29639.2|29730.2|29639.2|29730.3|29639.3|29730.2|29639.2|9
1654431880000|2022-06-05 12:24:40|29730.3|29639.3|29730.2|29639.2|29730.3|29639.3|29730.2|29639.2|2
1654431890000|2022-06-05 12:24:50|29730.3|29639.3|29731.5|29640.5|29731.8|29640.8|29730.2|29639.2|8
1654431900000|2022-06-05 12:25:00|29731.4|29640.4|29728.3|29637.3|29732.3|29641.3|29728|29637|15
1654431910000|2022-06-05 12:25:10|29728|29637|29728|29637|29728.6|29637.6|29727.4|29636.4|21
1654431920000|2022-06-05 12:25:20|29728.5|29637.5|29728.7|29637.7|29729.3|29638.3|29728.3|29637.3|16
1654431930000|2022-06-05 12:25:30|29728.6|29637.6|29729.8|29638.8|29729.9|29638.9|29728.6|29637.6|6
1654431940000|2022-06-05 12:25:40|29729.9|29638.9|29729.8|29638.8|29730|29639|29729.7|29638.7|8
1654431950000|2022-06-05 12:25:50|29729.7|29638.7|29730.1|29639.1|29730.3|29639.3|29729.7|29638.7|8
1654431960000|2022-06-05 12:26:00|29730.4|29639.4|29734.2|29643.2|29734.8|29643.8|29730.1|29639.1|18
1654431970000|2022-06-05 12:26:10|29734|29643|29737.5|29646.5|29737.8|29646.8|29733.9|29642.9|21
1654431980000|2022-06-05 12:26:20|29738.4|29647.4|29755.6|29664.6|29755.9|29664.9|29738.4|29647.4|22
1654431990000|2022-06-05 12:26:30|29755.7|29664.7|29757.4|29666.4|29758.4|29667.4|29755.7|29664.7|18
1654432000000|2022-06-05 12:26:40|29757.1|29666.1|29754.2|29663.2|29757.6|29666.6|29751.2|29660.2|31
1654432010000|2022-06-05 12:26:50|29754.1|29663.1|29756.4|29665.4|29756.5|29665.5|29753.8|29662.8|23
1654432020000|2022-06-05 12:27:00|29756.3|29665.3|29757.1|29666.1|29757.7|29666.7|29753.3|29662.3|28
1654432030000|2022-06-05 12:27:10|29756.9|29665.9|29759.8|29668.8|29759.8|29668.8|29756.9|29665.9|8
1654432040000|2022-06-05 12:27:20|29761.3|29670.3|29787.6|29696.6|29790.9|29699.9|29761.3|29670.3|34
1654432050000|2022-06-05 12:27:30|29787.7|29696.7|29782.3|29691.3|29787.7|29696.7|29782.3|29691.3|29
1654432060000|2022-06-05 12:27:40|29782.7|29691.7|29780.5|29689.5|29783.9|29692.9|29778.9|29687.9|33
1654432070000|2022-06-05 12:27:50|29781.2|29690.2|29797.6|29706.6|29798.9|29707.9|29781.2|29690.2|35
1654432080000|2022-06-05 12:28:00|29797.8|29706.8|29790.4|29699.4|29797.8|29706.8|29788.9|29697.9|35
1654432090000|2022-06-05 12:28:10|29791|29700|29793.8|29702.8|29795.6|29704.6|29790.4|29699.4|31
1654432100000|2022-06-05 12:28:20|29793.6|29702.6|29795.6|29704.6|29796|29705|29793|29702|31
1654432110000|2022-06-05 12:28:30|29795.5|29704.5|29794.7|29703.7|29795.9|29704.9|29793.5|29702.5|22
1654432120000|2022-06-05 12:28:40|29794.9|29703.9|29795.2|29704.2|29800.6|29709.6|29794.8|29703.8|30
1654432130000|2022-06-05 12:28:50|29794.9|29703.9|29792.4|29701.4|29800.1|29709.1|29791.6|29700.6|29
1654432140000|2022-06-05 12:29:00|29795.1|29704.1|29801.4|29710.4|29801.4|29710.4|29794.2|29703.2|32
1654432150000|2022-06-05 12:29:10|29802|29711|29802.5|29711.5|29804.1|29713.1|29800|29709|32
1654432160000|2022-06-05 12:29:20|29801.6|29710.6|29802.7|29711.7|29803.7|29712.7|29801.5|29710.5|29
1654432170000|2022-06-05 12:29:30|29802.8|29711.8|29802.2|29711.2|29803.7|29712.7|29800.7|29709.7|33
1654432180000|2022-06-05 12:29:40|29802.8|29711.8|29795.5|29704.5|29803.7|29712.7|29794.5|29703.5|29
1654432190000|2022-06-05 12:29:50|29795.4|29704.4|29791.9|29700.9|29795.5|29704.5|29791.2|29700.2|23
1654432200000|2022-06-05 12:30:00|29792|29701|29802|29711|29803.1|29712.1|29791.4|29700.4|33
1654432210000|2022-06-05 12:30:10|29801.9|29710.9|29800.1|29709.1|29802.8|29711.8|29799.8|29708.8|29
1654432220000|2022-06-05 12:30:20|29800.2|29709.2|29797|29706|29800.3|29709.3|29797|29706|21
1654432230000|2022-06-05 12:30:30|29796.8|29705.8|29792.3|29701.3|29797.3|29706.3|29792.3|29701.3|23
1654432240000|2022-06-05 12:30:40|29792.8|29701.8|29786.7|29695.7|29792.8|29701.8|29786.6|29695.6|12
1654432250000|2022-06-05 12:30:50|29787|29696|29777.4|29686.4|29787|29696|29777.2|29686.2|14
1654432260000|2022-06-05 12:31:00|29777.5|29686.5|29777.6|29686.6|29778.1|29687.1|29776.3|29685.3|28
1654432270000|2022-06-05 12:31:10|29777|29686|29777.4|29686.4|29778.1|29687.1|29777|29686|30
1654432280000|2022-06-05 12:31:20|29778|29687|29771.8|29680.8|29778.2|29687.2|29771.8|29680.8|30
1654432290000|2022-06-05 12:31:30|29771.7|29680.7|29766.5|29675.5|29771.7|29680.7|29766.5|29675.5|19
1654432300000|2022-06-05 12:31:40|29766.4|29675.4|29766.8|29675.8|29767.1|29676.1|29765.4|29674.4|21
1654432310000|2022-06-05 12:31:50|29765.4|29674.4|29758.5|29667.5|29766.8|29675.8|29758.5|29667.5|26
1654432320000|2022-06-05 12:32:00|29758.6|29667.6|29761.9|29670.9|29762.6|29671.6|29757.5|29666.5|16
1654432330000|2022-06-05 12:32:10|29763.2|29672.2|29764.5|29673.5|29765.1|29674.1|29763.1|29672.1|23
1654432340000|2022-06-05 12:32:20|29765.4|29674.4|29759.3|29668.3|29765.4|29674.4|29758.7|29667.7|20
1654432350000|2022-06-05 12:32:30|29759|29668|29759.1|29668.1|29759.7|29668.7|29758.8|29667.8|15
1654432360000|2022-06-05 12:32:40|29759.2|29668.2|29759.2|29668.2|29759.8|29668.8|29758.9|29667.9|21
1654432370000|2022-06-05 12:32:50|29759.5|29668.5|29759.6|29668.6|29760.6|29669.6|29759|29668|24
1654432380000|2022-06-05 12:33:00|29759.3|29668.3|29758.8|29667.8|29759.7|29668.7|29758.5|29667.5|28
1654432390000|2022-06-05 12:33:10|29759.4|29668.4|29757|29666|29759.4|29668.4|29756.8|29665.8|20
1654432400000|2022-06-05 12:33:20|29757.1|29666.1|29753.3|29662.3|29757.3|29666.3|29752.2|29661.2|26
1654432410000|2022-06-05 12:33:30|29753.2|29662.2|29750|29659|29753.5|29662.5|29748.5|29657.5|22
1654432420000|2022-06-05 12:33:40|29749.3|29658.3|29764|29673|29764.3|29673.3|29749.3|29658.3|31
1654432430000|2022-06-05 12:33:50|29764.6|29673.6|29765.4|29674.4|29767.6|29676.6|29764.5|29673.5|28
1654432440000|2022-06-05 12:34:00|29765.2|29674.2|29764.6|29673.6|29766|29675|29764.5|29673.5|27
1654432450000|2022-06-05 12:34:10|29765.5|29674.5|29764.5|29673.5|29765.5|29674.5|29764.2|29673.2|21
1654432460000|2022-06-05 12:34:20|29764.4|29673.4|29763.6|29672.6|29765.1|29674.1|29763.6|29672.6|29
1654432470000|2022-06-05 12:34:30|29763.1|29672.1|29757.6|29666.6|29763.1|29672.1|29757.2|29666.2|21
1654432480000|2022-06-05 12:34:40|29757.4|29666.4|29757.3|29666.3|29757.8|29666.8|29756.9|29665.9|12
1654432490000|2022-06-05 12:34:50|29757.1|29666.1|29758.3|29667.3|29758.3|29667.3|29757.1|29666.1|11
1654432500000|2022-06-05 12:35:00|29758.2|29667.2|29760.5|29669.5|29761.7|29670.7|29758.1|29667.1|27
1654432510000|2022-06-05 12:35:10|29761|29670|29759.8|29668.8|29761|29670|29758.7|29667.7|32
1654432520000|2022-06-05 12:35:20|29760.5|29669.5|29760|29669|29760.7|29669.7|29758.9|29667.9|34
1654432530000|2022-06-05 12:35:30|29759.3|29668.3|29760.4|29669.4|29760.5|29669.5|29758.7|29667.7|31
1654432540000|2022-06-05 12:35:40|29760.3|29669.3|29760.3|29669.3|29760.5|29669.5|29759.4|29668.4|31
1654432550000|2022-06-05 12:35:50|29760.2|29669.2|29752.8|29661.8|29760.4|29669.4|29752.8|29661.8|34
1654432560000|2022-06-05 12:36:00|29752.1|29661.1|29753.1|29662.1|29753.2|29662.2|29750|29659|26
1654432570000|2022-06-05 12:36:10|29753|29662|29753.5|29662.5|29754.5|29663.5|29753|29662|17
1654432580000|2022-06-05 12:36:20|29753.7|29662.7|29751.3|29660.3|29754.6|29663.6|29751.3|29660.3|21
1654432590000|2022-06-05 12:36:30|29751.4|29660.4|29749.1|29658.1|29751.7|29660.7|29749.1|29658.1|14
1654432600000|2022-06-05 12:36:40|29749.6|29658.6|29739.8|29648.8|29750|29659|29739.7|29648.7|26
1654432610000|2022-06-05 12:36:50|29737.1|29646.1|29739.7|29648.7|29739.7|29648.7|29737.1|29646.1|15
1654432620000|2022-06-05 12:37:00|29739.8|29648.8|29742.3|29651.3|29742.6|29651.6|29739.5|29648.5|20
1654432630000|2022-06-05 12:37:10|29742|29651|29738.6|29647.6|29742.8|29651.8|29738.6|29647.6|9
1654432640000|2022-06-05 12:37:20|29738.5|29647.5|29738.6|29647.6|29738.9|29647.9|29738.2|29647.2|15
1654432650000|2022-06-05 12:37:30|29738.4|29647.4|29738.1|29647.1|29738.6|29647.6|29738.1|29647.1|12
1654432660000|2022-06-05 12:37:40|29738.4|29647.4|29738.3|29647.3|29738.6|29647.6|29738.1|29647.1|11
1654432670000|2022-06-05 12:37:50|29738.4|29647.4|29738.6|29647.6|29738.8|29647.8|29736.9|29645.9|25
1654432680000|2022-06-05 12:38:00|29738.3|29647.3|29736.5|29645.5|29738.6|29647.6|29736.5|29645.5|15
1654432690000|2022-06-05 12:38:10|29736.8|29645.8|29727.3|29636.3|29736.9|29645.9|29727.3|29636.3|22
1654432700000|2022-06-05 12:38:20|29726.9|29635.9|29725.7|29634.7|29726.9|29635.9|29725.7|29634.7|22
1654432710000|2022-06-05 12:38:30|29725.6|29634.6|29726.1|29635.1|29726.9|29635.9|29725.6|29634.6|27
1654432720000|2022-06-05 12:38:40|29726.3|29635.3|29729.8|29638.8|29729.8|29638.8|29724.6|29633.6|25
1654432730000|2022-06-05 12:38:50|29729.6|29638.6|29732.5|29641.5|29732.6|29641.6|29729.6|29638.6|28
1654432740000|2022-06-05 12:39:00|29732.6|29641.6|29732.5|29641.5|29732.8|29641.8|29731.8|29640.8|26
1654432750000|2022-06-05 12:39:10|29731.6|29640.6|29732.2|29641.2|29733|29642|29731.6|29640.6|24
1654432760000|2022-06-05 12:39:20|29732.4|29641.4|29732.1|29641.1|29732.5|29641.5|29731.7|29640.7|13
1654432770000|2022-06-05 12:39:30|29731.9|29640.9|29736.6|29645.6|29737|29646|29731.9|29640.9|19
1654432780000|2022-06-05 12:39:40|29736.8|29645.8|29738.6|29647.6|29739.2|29648.2|29736.8|29645.8|20
1654432790000|2022-06-05 12:39:50|29738.3|29647.3|29732.5|29641.5|29738.3|29647.3|29732.5|29641.5|20
1654432800000|2022-06-05 12:40:00|29732.1|29641.1|29730.2|29639.2|29732.1|29641.1|29727.5|29636.5|24
1654432810000|2022-06-05 12:40:10|29730.1|29639.1|29734.2|29643.2|29734.2|29643.2|29730.1|29639.1|27
1654432820000|2022-06-05 12:40:20|29735.5|29644.5|29740.3|29649.3|29740.5|29649.5|29735.5|29644.5|20
1654432830000|2022-06-05 12:40:30|29740.4|29649.4|29744.2|29653.2|29744.2|29653.2|29740.3|29649.3|23
1654432840000|2022-06-05 12:40:40|29744.4|29653.4|29743.9|29652.9|29744.5|29653.5|29743.4|29652.4|13
1654432850000|2022-06-05 12:40:50|29743.7|29652.7|29744|29653|29744.7|29653.7|29743.3|29652.3|11
1654432860000|2022-06-05 12:41:00|29743.8|29652.8|29744.7|29653.7|29744.8|29653.8|29743.3|29652.3|22
1654432870000|2022-06-05 12:41:10|29744.5|29653.5|29746.1|29655.1|29747.5|29656.5|29744.5|29653.5|23
1654432880000|2022-06-05 12:41:20|29746.6|29655.6|29747.2|29656.2|29747.6|29656.6|29745.7|29654.7|18
1654432890000|2022-06-05 12:41:30|29747.4|29656.4|29746.3|29655.3|29747.5|29656.5|29746.2|29655.2|27
1654432900000|2022-06-05 12:41:40|29746.1|29655.1|29743.2|29652.2|29746.2|29655.2|29743|29652|18
1654432910000|2022-06-05 12:41:50|29743.4|29652.4|29745.9|29654.9|29745.9|29654.9|29743.4|29652.4|23
1654432920000|2022-06-05 12:42:00|29746|29655|29749.9|29658.9|29750.6|29659.6|29746|29655|20
1654432930000|2022-06-05 12:42:10|29750.1|29659.1|29751.9|29660.9|29752|29661|29749.8|29658.8|23
1654432940000|2022-06-05 12:42:20|29752|29661|29750.9|29659.9|29752|29661|29750.9|29659.9|5
1654432950000|2022-06-05 12:42:30|29750.5|29659.5|29751.9|29660.9|29752.3|29661.3|29750.5|29659.5|21
1654432960000|2022-06-05 12:42:40|29752.2|29661.2|29748|29657|29752.8|29661.8|29747.9|29656.9|17
1654432970000|2022-06-05 12:42:50|29747.8|29656.8|29749.5|29658.5|29749.7|29658.7|29747.7|29656.7|22
1654432980000|2022-06-05 12:43:00|29749.4|29658.4|29749.2|29658.2|29749.8|29658.8|29748.5|29657.5|28
1654432990000|2022-06-05 12:43:10|29748.8|29657.8|29749.2|29658.2|29749.4|29658.4|29748.4|29657.4|11
1654433000000|2022-06-05 12:43:20|29748.9|29657.9|29749|29658|29749.3|29658.3|29748.3|29657.3|16
1654433010000|2022-06-05 12:43:30|29748.6|29657.6|29748|29657|29750.1|29659.1|29747.9|29656.9|17
1654433020000|2022-06-05 12:43:40|29747.6|29656.6|29740.4|29649.4|29747.6|29656.6|29740.1|29649.1|25
1654433030000|2022-06-05 12:43:50|29741.2|29650.2|29733|29642|29741.5|29650.5|29732.9|29641.9|31
1654433040000|2022-06-05 12:44:00|29732.8|29641.8|29733.6|29642.6|29733.7|29642.7|29732.8|29641.8|20
1654433050000|2022-06-05 12:44:10|29733.8|29642.8|29734.6|29643.6|29734.6|29643.6|29733.7|29642.7|22
1654433060000|2022-06-05 12:44:20|29734.8|29643.8|29736.1|29645.1|29736.2|29645.2|29734.4|29643.4|24
1654433070000|2022-06-05 12:44:30|29735.5|29644.5|29736|29645|29736.2|29645.2|29735.5|29644.5|8
1654433080000|2022-06-05 12:44:40|29736.1|29645.1|29736.4|29645.4|29736.4|29645.4|29735.9|29644.9|15
1654433090000|2022-06-05 12:44:50|29735.9|29644.9|29736.3|29645.3|29736.6|29645.6|29735.9|29644.9|14
1654433100000|2022-06-05 12:45:00|29736.2|29645.2|29736.4|29645.4|29736.9|29645.9|29736|29645|20
1654433110000|2022-06-05 12:45:10|29736.3|29645.3|29735.6|29644.6|29736.6|29645.6|29735|29644|21
1654433120000|2022-06-05 12:45:20|29733.6|29642.6|29733|29642|29734.3|29643.3|29732.5|29641.5|23
1654433130000|2022-06-05 12:45:30|29733.1|29642.1|29732.9|29641.9|29733.1|29642.1|29732.9|29641.9|12
1654433140000|2022-06-05 12:45:40|29733.1|29642.1|29733|29642|29733.6|29642.6|29732.7|29641.7|26
1654433150000|2022-06-05 12:45:50|29733.5|29642.5|29733.9|29642.9|29734.3|29643.3|29733|29642|26
1654433160000|2022-06-05 12:46:00|29734|29643|29735.5|29644.5|29737.2|29646.2|29733.8|29642.8|24
1654433170000|2022-06-05 12:46:10|29735.8|29644.8|29736|29645|29736.6|29645.6|29735.7|29644.7|7
1654433180000|2022-06-05 12:46:20|29735.9|29644.9|29735.8|29644.8|29736|29645|29735.3|29644.3|24
1654433190000|2022-06-05 12:46:30|29735.5|29644.5|29732.4|29641.4|29736.7|29645.7|29732.3|29641.3|20
1654433200000|2022-06-05 12:46:40|29732.6|29641.6|29731.9|29640.9|29732.7|29641.7|29731.9|29640.9|7
1654433210000|2022-06-05 12:46:50|29731.8|29640.8|29732|29641|29732|29641|29731.6|29640.6|20
1654433220000|2022-06-05 12:47:00|29731.8|29640.8|29731.9|29640.9|29732|29641|29731.2|29640.2|11
1654433230000|2022-06-05 12:47:10|29731.7|29640.7|29733.3|29642.3|29733.4|29642.4|29731.7|29640.7|13
1654433240000|2022-06-05 12:47:20|29733.4|29642.4|29733.3|29642.3|29733.6|29642.6|29733.1|29642.1|17
1654433250000|2022-06-05 12:47:30|29733.5|29642.5|29733.5|29642.5|29733.6|29642.6|29733.1|29642.1|24
1654433260000|2022-06-05 12:47:40|29733.3|29642.3|29733.5|29642.5|29733.5|29642.5|29733|29642|24
1654433270000|2022-06-05 12:47:50|29733.2|29642.2|29725.1|29634.1|29733.5|29642.5|29724.8|29633.8|24
1654433280000|2022-06-05 12:48:00|29724|29633|29725.4|29634.4|29726.5|29635.5|29724|29633|13
1654433290000|2022-06-05 12:48:10|29725.7|29634.7|29725|29634|29726.2|29635.2|29725|29634|19
1654433300000|2022-06-05 12:48:20|29725.7|29634.7|29726.6|29635.6|29726.8|29635.8|29725.5|29634.5|12
1654433310000|2022-06-05 12:48:30|29726.7|29635.7|29726.8|29635.8|29726.8|29635.8|29725.6|29634.6|21
1654433320000|2022-06-05 12:48:40|29726.4|29635.4|29726.7|29635.7|29727|29636|29726.4|29635.4|20
1654433330000|2022-06-05 12:48:50|29726.9|29635.9|29725|29634|29727.4|29636.4|29725|29634|28
1654433340000|2022-06-05 12:49:00|29724.4|29633.4|29730|29639|29730.4|29639.4|29724.2|29633.2|24
1654433350000|2022-06-05 12:49:10|29729.9|29638.9|29729.4|29638.4|29731.3|29640.3|29728.3|29637.3|32
1654433360000|2022-06-05 12:49:20|29729.5|29638.5|29730.7|29639.7|29730.7|29639.7|29728.3|29637.3|29
1654433370000|2022-06-05 12:49:30|29730.5|29639.5|29728.5|29637.5|29730.9|29639.9|29728.3|29637.3|27
1654433380000|2022-06-05 12:49:40|29728.7|29637.7|29730.7|29639.7|29730.7|29639.7|29728.7|29637.7|27
1654433390000|2022-06-05 12:49:50|29730.6|29639.6|29729.8|29638.8|29731.3|29640.3|29729.8|29638.8|28
1654433400000|2022-06-05 12:50:00|29729.7|29638.7|29741.9|29650.9|29742.1|29651.1|29728.4|29637.4|19
1654433410000|2022-06-05 12:50:10|29742.5|29651.5|29735.3|29644.3|29743|29652|29734.3|29643.3|24
1654433420000|2022-06-05 12:50:20|29735.2|29644.2|29735.4|29644.4|29736.4|29645.4|29734.9|29643.9|15
1654433430000|2022-06-05 12:50:30|29735|29644|29734.1|29643.1|29736.1|29645.1|29733.9|29642.9|25
1654433440000|2022-06-05 12:50:40|29734.7|29643.7|29731.6|29640.6|29734.8|29643.8|29730.7|29639.7|30
1654433450000|2022-06-05 12:50:50|29731.1|29640.1|29731|29640|29732.4|29641.4|29730.2|29639.2|25
1654433460000|2022-06-05 12:51:00|29731.3|29640.3|29734|29643|29734.7|29643.7|29731.2|29640.2|28
1654433470000|2022-06-05 12:51:10|29734.2|29643.2|29732.7|29641.7|29734.5|29643.5|29731.3|29640.3|20
1654433480000|2022-06-05 12:51:20|29733.6|29642.6|29735|29644|29735|29644|29732.2|29641.2|23
1654433490000|2022-06-05 12:51:30|29734.5|29643.5|29733.6|29642.6|29734.5|29643.5|29733.2|29642.2|22
1654433500000|2022-06-05 12:51:40|29734|29643|29735.7|29644.7|29736.2|29645.2|29733.5|29642.5|26
1654433510000|2022-06-05 12:51:50|29734.6|29643.6|29735.9|29644.9|29736.9|29645.9|29734.6|29643.6|22
1654433520000|2022-06-05 12:52:00|29736|29645|29734.8|29643.8|29736.5|29645.5|29733.7|29642.7|22
1654433530000|2022-06-05 12:52:10|29735.3|29644.3|29736.3|29645.3|29737.2|29646.2|29735.3|29644.3|19
1654433540000|2022-06-05 12:52:20|29736.4|29645.4|29736.4|29645.4|29736.4|29645.4|29735.1|29644.1|21
1654433550000|2022-06-05 12:52:30|29736.8|29645.8|29737|29646|29737.1|29646.1|29735.6|29644.6|24
1654433560000|2022-06-05 12:52:40|29737.2|29646.2|29740.7|29649.7|29741.7|29650.7|29736.8|29645.8|19
1654433570000|2022-06-05 12:52:50|29741.7|29650.7|29743.3|29652.3|29743.9|29652.9|29741.7|29650.7|20
1654433580000|2022-06-05 12:53:00|29743.8|29652.8|29740.4|29649.4|29744.2|29653.2|29739.2|29648.2|27
1654433590000|2022-06-05 12:53:10|29739.6|29648.6|29740.8|29649.8|29740.9|29649.9|29739.4|29648.4|19
1654433600000|2022-06-05 12:53:20|29740.7|29649.7|29741.5|29650.5|29741.5|29650.5|29740.7|29649.7|16
1654433610000|2022-06-05 12:53:30|29741.8|29650.8|29740.9|29649.9|29741.9|29650.9|29740.7|29649.7|26
1654433620000|2022-06-05 12:53:40|29741.1|29650.1|29741.8|29650.8|29742.5|29651.5|29740.2|29649.2|24
1654433630000|2022-06-05 12:53:50|29743.3|29652.3|29743.8|29652.8|29744.3|29653.3|29743.2|29652.2|13
1654433640000|2022-06-05 12:54:00|29743.9|29652.9|29744.6|29653.6|29745.4|29654.4|29743.4|29652.4|29
1654433650000|2022-06-05 12:54:10|29745.7|29654.7|29746.4|29655.4|29746.4|29655.4|29744.9|29653.9|19
1654433660000|2022-06-05 12:54:20|29746.3|29655.3|29747.3|29656.3|29747.4|29656.4|29745.8|29654.8|25
1654433670000|2022-06-05 12:54:30|29747.1|29656.1|29749.6|29658.6|29750.2|29659.2|29746.2|29655.2|20
1654433680000|2022-06-05 12:54:40|29749.7|29658.7|29750|29659|29750.1|29659.1|29749.5|29658.5|21
1654433690000|2022-06-05 12:54:50|29749.9|29658.9|29748.6|29657.6|29750.1|29659.1|29748.4|29657.4|22
1654433700000|2022-06-05 12:55:00|29747.7|29656.7|29748.4|29657.4|29749.1|29658.1|29746.9|29655.9|22
1654433710000|2022-06-05 12:55:10|29748.6|29657.6|29749.7|29658.7|29750|29659|29748.6|29657.6|22
1654433720000|2022-06-05 12:55:20|29749.9|29658.9|29749.7|29658.7|29749.9|29658.9|29749.6|29658.6|9
1654433730000|2022-06-05 12:55:30|29749.6|29658.6|29747.5|29656.5|29749.9|29658.9|29746.7|29655.7|24
1654433740000|2022-06-05 12:55:40|29746.9|29655.9|29744.3|29653.3|29748|29657|29743.1|29652.1|25
1654433750000|2022-06-05 12:55:50|29744.2|29653.2|29744.4|29653.4|29744.9|29653.9|29743.8|29652.8|24
1654433760000|2022-06-05 12:56:00|29744.3|29653.3|29745|29654|29745.1|29654.1|29743.6|29652.6|20
1654433770000|2022-06-05 12:56:10|29744.9|29653.9|29742.3|29651.3|29745.2|29654.2|29741.8|29650.8|25
1654433780000|2022-06-05 12:56:20|29742.2|29651.2|29741.4|29650.4|29743.9|29652.9|29741.2|29650.2|26
1654433790000|2022-06-05 12:56:30|29742|29651|29742.4|29651.4|29742.4|29651.4|29741.5|29650.5|20
1654433800000|2022-06-05 12:56:40|29742.3|29651.3|29742.6|29651.6|29742.6|29651.6|29740.7|29649.7|22
1654433810000|2022-06-05 12:56:50|29742.7|29651.7|29741.3|29650.3|29742.7|29651.7|29740.8|29649.8|20
1654433820000|2022-06-05 12:57:00|29741.6|29650.6|29740.8|29649.8|29741.7|29650.7|29740.4|29649.4|23
1654433830000|2022-06-05 12:57:10|29741|29650|29740.2|29649.2|29741.9|29650.9|29740|29649|25
1654433840000|2022-06-05 12:57:20|29740.5|29649.5|29741.7|29650.7|29743.1|29652.1|29740.5|29649.5|25
1654433850000|2022-06-05 12:57:30|29741.4|29650.4|29741.7|29650.7|29742.7|29651.7|29741.3|29650.3|23
1654433860000|2022-06-05 12:57:40|29742|29651|29741.7|29650.7|29742.2|29651.2|29741.7|29650.7|14
1654433870000|2022-06-05 12:57:50|29742|29651|29741|29650|29742.6|29651.6|29741|29650|27
1654433880000|2022-06-05 12:58:00|29741.9|29650.9|29741.7|29650.7|29742.1|29651.1|29740.2|29649.2|28
1654433890000|2022-06-05 12:58:10|29741.6|29650.6|29740|29649|29742.3|29651.3|29739.4|29648.4|27
1654433900000|2022-06-05 12:58:20|29740.3|29649.3|29739.1|29648.1|29740.4|29649.4|29738.8|29647.8|29
1654433910000|2022-06-05 12:58:30|29739.2|29648.2|29739.4|29648.4|29740.1|29649.1|29739|29648|24
1654433920000|2022-06-05 12:58:40|29739.8|29648.8|29742|29651|29742.2|29651.2|29739.5|29648.5|32
1654433930000|2022-06-05 12:58:50|29742.3|29651.3|29742.2|29651.2|29743.1|29652.1|29741.8|29650.8|24
1654433940000|2022-06-05 12:59:00|29742.1|29651.1|29741.9|29650.9|29742.3|29651.3|29740.3|29649.3|34
1654433950000|2022-06-05 12:59:10|29742.1|29651.1|29742.9|29651.9|29743.3|29652.3|29740.4|29649.4|26
1654433960000|2022-06-05 12:59:20|29743|29652|29742|29651|29743.7|29652.7|29741|29650|29
1654433970000|2022-06-05 12:59:30|29741.9|29650.9|29740.1|29649.1|29741.9|29650.9|29739.6|29648.6|28
1654433980000|2022-06-05 12:59:40|29740.5|29649.5|29739.9|29648.9|29742.1|29651.1|29739.9|29648.9|26
1654433990000|2022-06-05 12:59:50|29740.4|29649.4|29741.9|29650.9|29742.1|29651.1|29740|29649|25
1654434000000|2022-06-05 13:00:00|29742.2|29651.2|29743.1|29652.1|29743.2|29652.2|29741.5|29650.5|23
1654434010000|2022-06-05 13:00:10|29743|29652|29750.3|29659.3|29751.3|29660.3|29743|29652|25
1654434020000|2022-06-05 13:00:20|29750.4|29659.4|29750.8|29659.8|29750.9|29659.9|29750|29659|15
1654434030000|2022-06-05 13:00:30|29750.9|29659.9|29751.9|29660.9|29752.2|29661.2|29750.9|29659.9|15
1654434040000|2022-06-05 13:00:40|29752.1|29661.1|29755.3|29664.3|29755.3|29664.3|29751.4|29660.4|24
1654434050000|2022-06-05 13:00:50|29755.2|29664.2|29754.6|29663.6|29755.3|29664.3|29754.5|29663.5|23
1654434060000|2022-06-05 13:01:00|29755|29664|29750.8|29659.8|29755|29664|29749.4|29658.4|24
1654434070000|2022-06-05 13:01:10|29750.9|29659.9|29752|29661|29752.3|29661.3|29750.9|29659.9|27
1654434080000|2022-06-05 13:01:20|29751.6|29660.6|29751.5|29660.5|29752.2|29661.2|29751.3|29660.3|28
1654434090000|2022-06-05 13:01:30|29751.7|29660.7|29756.1|29665.1|29756.1|29665.1|29751.6|29660.6|27
1654434100000|2022-06-05 13:01:40|29755.8|29664.8|29756|29665|29756.1|29665.1|29755.6|29664.6|15
1654434110000|2022-06-05 13:01:50|29755.6|29664.6|29755.1|29664.1|29755.8|29664.8|29753.9|29662.9|19
1654434120000|2022-06-05 13:02:00|29755|29664|29755.4|29664.4|29755.6|29664.6|29754.5|29663.5|14
1654434130000|2022-06-05 13:02:10|29754.6|29663.6|29756.1|29665.1|29756.6|29665.6|29754.6|29663.6|15
1654434140000|2022-06-05 13:02:20|29756|29665|29756.4|29665.4|29756.9|29665.9|29756|29665|22
1654434150000|2022-06-05 13:02:30|29756.5|29665.5|29757.1|29666.1|29757.4|29666.4|29756.5|29665.5|13
1654434160000|2022-06-05 13:02:40|29757|29666|29755.8|29664.8|29757.7|29666.7|29755.2|29664.2|24
1654434170000|2022-06-05 13:02:50|29755.9|29664.9|29755.7|29664.7|29757.3|29666.3|29755.3|29664.3|17
1654434180000|2022-06-05 13:03:00|29755.6|29664.6|29759.6|29668.6|29760|29669|29755.1|29664.1|18
1654434190000|2022-06-05 13:03:10|29759.8|29668.8|29768|29677|29769.7|29678.7|29759.4|29668.4|26
1654434200000|2022-06-05 13:03:20|29768.3|29677.3|29767.1|29676.1|29768.3|29677.3|29767.1|29676.1|20
1654434210000|2022-06-05 13:03:30|29765.4|29674.4|29765.8|29674.8|29767.7|29676.7|29764.2|29673.2|28
1654434220000|2022-06-05 13:03:40|29765.9|29674.9|29765.6|29674.6|29767.4|29676.4|29764.8|29673.8|30
1654434230000|2022-06-05 13:03:50|29763.8|29672.8|29764.1|29673.1|29764.7|29673.7|29763.6|29672.6|25
1654434240000|2022-06-05 13:04:00|29764.3|29673.3|29765.5|29674.5|29766|29675|29764.3|29673.3|27
1654434250000|2022-06-05 13:04:10|29765.2|29674.2|29760.9|29669.9|29765.9|29674.9|29760.7|29669.7|30
1654434260000|2022-06-05 13:04:20|29761|29670|29761.1|29670.1|29763.9|29672.9|29761|29670|32
1654434270000|2022-06-05 13:04:30|29761.6|29670.6|29761.6|29670.6|29762.9|29671.9|29760.7|29669.7|23
1654434280000|2022-06-05 13:04:40|29761.8|29670.8|29761.9|29670.9|29762.2|29671.2|29761.4|29670.4|18
1654434290000|2022-06-05 13:04:50|29762|29671|29763.6|29672.6|29763.6|29672.6|29761.7|29670.7|27
1654434300000|2022-06-05 13:05:00|29763.3|29672.3|29766.3|29675.3|29766.9|29675.9|29763.3|29672.3|18
1654434310000|2022-06-05 13:05:10|29766.2|29675.2|29766.1|29675.1|29767|29676|29766|29675|21
1654434320000|2022-06-05 13:05:20|29766.9|29675.9|29763.4|29672.4|29766.9|29675.9|29762.8|29671.8|23
1654434330000|2022-06-05 13:05:30|29763.6|29672.6|29763.9|29672.9|29764.5|29673.5|29763|29672|25
1654434340000|2022-06-05 13:05:40|29764|29673|29764.2|29673.2|29764.7|29673.7|29764|29673|24
1654434350000|2022-06-05 13:05:50|29764.1|29673.1|29765.1|29674.1|29765.5|29674.5|29763.5|29672.5|20
1654434360000|2022-06-05 13:06:00|29765.2|29674.2|29763.6|29672.6|29765.5|29674.5|29763.2|29672.2|27
1654434370000|2022-06-05 13:06:10|29763.7|29672.7|29764.6|29673.6|29764.7|29673.7|29763.6|29672.6|27
1654434380000|2022-06-05 13:06:20|29764.1|29673.1|29765.2|29674.2|29765.3|29674.3|29763.9|29672.9|20
1654434390000|2022-06-05 13:06:30|29765.3|29674.3|29765.5|29674.5|29765.5|29674.5|29764.9|29673.9|20
1654434400000|2022-06-05 13:06:40|29765.3|29674.3|29766.6|29675.6|29766.9|29675.9|29765.1|29674.1|19
1654434410000|2022-06-05 13:06:50|29766.8|29675.8|29769.3|29678.3|29769.4|29678.4|29766.6|29675.6|13
1654434420000|2022-06-05 13:07:00|29769|29678|29766.5|29675.5|29769|29678|29766.3|29675.3|18
1654434430000|2022-06-05 13:07:10|29766.4|29675.4|29767|29676|29767.1|29676.1|29763.9|29672.9|20
1654434440000|2022-06-05 13:07:20|29767.1|29676.1|29767.3|29676.3|29767.5|29676.5|29767.1|29676.1|20
1654434450000|2022-06-05 13:07:30|29767.4|29676.4|29767.2|29676.2|29767.6|29676.6|29765.7|29674.7|18
1654434460000|2022-06-05 13:07:40|29767.4|29676.4|29768.4|29677.4|29768.6|29677.6|29767.4|29676.4|23
1654434470000|2022-06-05 13:07:50|29768.3|29677.3|29769.5|29678.5|29770|29679|29768.3|29677.3|12
1654434480000|2022-06-05 13:08:00|29769.6|29678.6|29769.6|29678.6|29769.6|29678.6|29769.5|29678.5|3
1654434490000|2022-06-05 13:08:10|29769.5|29678.5|29770|29679|29770|29679|29769.3|29678.3|7
1654434500000|2022-06-05 13:08:20|29770.2|29679.2|29769.4|29678.4|29770.2|29679.2|29769.2|29678.2|5
1654434510000|2022-06-05 13:08:30|29768.7|29677.7|29768.4|29677.4|29769.3|29678.3|29768.1|29677.1|8
1654434520000|2022-06-05 13:08:40|29768.3|29677.3|29768.3|29677.3|29768.7|29677.7|29768.3|29677.3|10
1654434530000|2022-06-05 13:08:50|29768.2|29677.2|29768.7|29677.7|29768.7|29677.7|29768|29677|6
1654434540000|2022-06-05 13:09:00|29768.5|29677.5|29768.6|29677.6|29768.7|29677.7|29768.2|29677.2|10
1654434550000|2022-06-05 13:09:10|29768.4|29677.4|29768.4|29677.4|29768.6|29677.6|29768.2|29677.2|9
1654434560000|2022-06-05 13:09:20|29768.5|29677.5|29768.7|29677.7|29768.7|29677.7|29768.2|29677.2|11
1654434570000|2022-06-05 13:09:30|29768.6|29677.6|29768.3|29677.3|29768.7|29677.7|29767.6|29676.6|10
1654434580000|2022-06-05 13:09:40|29768.6|29677.6|29768.6|29677.6|29768.8|29677.8|29768.6|29677.6|4
1654434590000|2022-06-05 13:09:50|29768.9|29677.9|29767.9|29676.9|29768.9|29677.9|29767.8|29676.8|16
1654434600000|2022-06-05 13:10:00|29768|29677|29768.6|29677.6|29768.7|29677.7|29767.5|29676.5|13
1654434610000|2022-06-05 13:10:10|29768.5|29677.5|29769.3|29678.3|29769.4|29678.4|29768.5|29677.5|9
1654434620000|2022-06-05 13:10:20|29769|29678|29768.9|29677.9|29769.1|29678.1|29768.9|29677.9|7
1654434630000|2022-06-05 13:10:30|29769|29678|29769.4|29678.4|29769.4|29678.4|29768.8|29677.8|9
1654434640000|2022-06-05 13:10:40|29769.3|29678.3|29768.9|29677.9|29769.3|29678.3|29768.8|29677.8|12
1654434650000|2022-06-05 13:10:50|29768.6|29677.6|29769|29678|29769|29678|29768.6|29677.6|4
1654434660000|2022-06-05 13:11:00|29768.9|29677.9|29769|29678|29769|29678|29768.9|29677.9|2
1654434670000|2022-06-05 13:11:10|29768.9|29677.9|29768.9|29677.9|29769|29678|29768.9|29677.9|3
1654434680000|2022-06-05 13:11:20|29769|29678|29768.9|29677.9|29769|29678|29768.9|29677.9|2
1654434690000|2022-06-05 13:11:30|29768.8|29677.8|29768.7|29677.7|29768.8|29677.8|29768.7|29677.7|2
1654434700000|2022-06-05 13:11:40|29768.8|29677.8|29769.2|29678.2|29769.2|29678.2|29768.6|29677.6|6
1654434710000|2022-06-05 13:11:50|29768.9|29677.9|29769.2|29678.2|29769.2|29678.2|29768.6|29677.6|15
1654434720000|2022-06-05 13:12:00|29769.1|29678.1|29770.1|29679.1|29770.1|29679.1|29769.1|29678.1|3
1654434730000|2022-06-05 13:12:10|29770.2|29679.2|29771.8|29680.8|29772.4|29681.4|29770.2|29679.2|12
1654434740000|2022-06-05 13:12:20|29772.1|29681.1|29772.8|29681.8|29772.8|29681.8|29772.1|29681.1|6
1654434760000|2022-06-05 13:12:40|29772.6|29681.6|29775.2|29684.2|29775.2|29684.2|29772.6|29681.6|6
1654434770000|2022-06-05 13:12:50|29774.5|29683.5|29773.4|29682.4|29774.9|29683.9|29773.2|29682.2|11
1654434780000|2022-06-05 13:13:00|29774.1|29683.1|29775.3|29684.3|29775.3|29684.3|29774.1|29683.1|6
1654434790000|2022-06-05 13:13:10|29775|29684|29773.7|29682.7|29775.7|29684.7|29773.7|29682.7|11
1654434800000|2022-06-05 13:13:20|29774.1|29683.1|29775.4|29684.4|29775.6|29684.6|29774.1|29683.1|6
1654434810000|2022-06-05 13:13:30|29775.6|29684.6|29775.3|29684.3|29776.2|29685.2|29775.3|29684.3|6
1654434820000|2022-06-05 13:13:40|29775.6|29684.6|29772.4|29681.4|29775.6|29684.6|29772.1|29681.1|20
1654434830000|2022-06-05 13:13:50|29772.5|29681.5|29772.5|29681.5|29772.6|29681.6|29772.4|29681.4|9
1654434840000|2022-06-05 13:14:00|29772.6|29681.6|29772|29681|29772.6|29681.6|29771.9|29680.9|6
1654434850000|2022-06-05 13:14:10|29771.9|29680.9|29772.7|29681.7|29772.7|29681.7|29771.9|29680.9|6
1654434860000|2022-06-05 13:14:20|29772.6|29681.6|29770.7|29679.7|29772.6|29681.6|29770.6|29679.6|10
1654434870000|2022-06-05 13:14:30|29770.6|29679.6|29770.8|29679.8|29770.8|29679.8|29770.6|29679.6|5
1654434880000|2022-06-05 13:14:40|29770.7|29679.7|29770.8|29679.8|29771|29680|29770.7|29679.7|6
1654434890000|2022-06-05 13:14:50|29770.9|29679.9|29770.6|29679.6|29770.9|29679.9|29770.5|29679.5|5
1654434900000|2022-06-05 13:15:00|29770.5|29679.5|29770.7|29679.7|29770.7|29679.7|29770.5|29679.5|3
1654434910000|2022-06-05 13:15:10|29770.6|29679.6|29770.6|29679.6|29770.8|29679.8|29770.5|29679.5|6
1654434920000|2022-06-05 13:15:20|29770.7|29679.7|29770.1|29679.1|29770.7|29679.7|29768.1|29677.1|8
1654434930000|2022-06-05 13:15:30|29769.8|29678.8|29766.2|29675.2|29769.9|29678.9|29766.2|29675.2|6
1654434940000|2022-06-05 13:15:40|29764.3|29673.3|29764.1|29673.1|29764.4|29673.4|29763.8|29672.8|12
1654434950000|2022-06-05 13:15:50|29764.2|29673.2|29764.1|29673.1|29764.2|29673.2|29764|29673|6
1654434960000|2022-06-05 13:16:00|29764.2|29673.2|29762.7|29671.7|29764.3|29673.3|29762.7|29671.7|8
1654434970000|2022-06-05 13:16:10|29763|29672|29762.1|29671.1|29763.2|29672.2|29761.9|29670.9|11
1654434980000|2022-06-05 13:16:20|29761.8|29670.8|29761.7|29670.7|29762.1|29671.1|29761.7|29670.7|8
1654434990000|2022-06-05 13:16:30|29761.4|29670.4|29759.3|29668.3|29761.4|29670.4|29759.2|29668.2|15
1654435000000|2022-06-05 13:16:40|29759.5|29668.5|29759.9|29668.9|29760.2|29669.2|29759.5|29668.5|14
1654435010000|2022-06-05 13:16:50|29759.6|29668.6|29759.8|29668.8|29760|29669|29759.6|29668.6|7
1654435020000|2022-06-05 13:17:00|29759.9|29668.9|29759.3|29668.3|29760|29669|29759|29668|13
1654435030000|2022-06-05 13:17:10|29759.4|29668.4|29761.1|29670.1|29761.1|29670.1|29758.9|29667.9|17
1654435040000|2022-06-05 13:17:20|29760.9|29669.9|29762|29671|29762.2|29671.2|29759.9|29668.9|17
1654435050000|2022-06-05 13:17:30|29762.1|29671.1|29762|29671|29762.6|29671.6|29761.7|29670.7|17
1654435060000|2022-06-05 13:17:40|29762.1|29671.1|29762.2|29671.2|29762.6|29671.6|29761.7|29670.7|9
1654435070000|2022-06-05 13:17:50|29762.5|29671.5|29762.3|29671.3|29762.6|29671.6|29762.3|29671.3|12
1654435080000|2022-06-05 13:18:00|29762.5|29671.5|29762.4|29671.4|29762.5|29671.5|29762|29671|16
1654435090000|2022-06-05 13:18:10|29762.2|29671.2|29762.5|29671.5|29762.6|29671.6|29762.2|29671.2|13
1654435100000|2022-06-05 13:18:20|29762.4|29671.4|29761.9|29670.9|29762.4|29671.4|29761.9|29670.9|12
1654435110000|2022-06-05 13:18:30|29761.8|29670.8|29760.2|29669.2|29761.9|29670.9|29760.2|29669.2|16
1654435120000|2022-06-05 13:18:40|29760.3|29669.3|29760.5|29669.5|29760.9|29669.9|29760.2|29669.2|8
1654435130000|2022-06-05 13:18:50|29760.4|29669.4|29759.2|29668.2|29760.4|29669.4|29759.1|29668.1|14
1654435140000|2022-06-05 13:19:00|29758.8|29667.8|29757.5|29666.5|29759.9|29668.9|29757.4|29666.4|13
1654435150000|2022-06-05 13:19:10|29757.8|29666.8|29757.8|29666.8|29758.1|29667.1|29757.7|29666.7|11
1654435160000|2022-06-05 13:19:20|29757.7|29666.7|29761.5|29670.5|29761.5|29670.5|29757.7|29666.7|10
1654435170000|2022-06-05 13:19:30|29761.7|29670.7|29761.5|29670.5|29761.9|29670.9|29761.5|29670.5|7
1654435180000|2022-06-05 13:19:40|29761.4|29670.4|29762|29671|29762|29671|29761.4|29670.4|6
1654435190000|2022-06-05 13:19:50|29761.9|29670.9|29762.6|29671.6|29762.7|29671.7|29761.9|29670.9|5
1654435200000|2022-06-05 13:20:00|29762.5|29671.5|29762.2|29671.2|29762.6|29671.6|29762.2|29671.2|11
1654435210000|2022-06-05 13:20:10|29762.1|29671.1|29762.3|29671.3|29762.4|29671.4|29762.1|29671.1|10
1654435220000|2022-06-05 13:20:20|29762.5|29671.5|29762.7|29671.7|29762.7|29671.7|29762.5|29671.5|2
1654435230000|2022-06-05 13:20:30|29762.8|29671.8|29760.8|29669.8|29762.8|29671.8|29760.2|29669.2|13
1654435240000|2022-06-05 13:20:40|29759.6|29668.6|29756.6|29665.6|29759.7|29668.7|29756.3|29665.3|20
1654435250000|2022-06-05 13:20:50|29756.3|29665.3|29754.8|29663.8|29756.3|29665.3|29754.8|29663.8|8
1654435260000|2022-06-05 13:21:00|29754.7|29663.7|29754.7|29663.7|29754.7|29663.7|29754.7|29663.7|1
1654435270000|2022-06-05 13:21:10|29754.5|29663.5|29754.8|29663.8|29755.5|29664.5|29753.8|29662.8|15
1654435280000|2022-06-05 13:21:20|29754.6|29663.6|29754.8|29663.8|29755|29664|29754.2|29663.2|14
1654435290000|2022-06-05 13:21:30|29754.7|29663.7|29754|29663|29754.7|29663.7|29747.9|29656.9|16
1654435300000|2022-06-05 13:21:40|29753.5|29662.5|29754|29663|29754.1|29663.1|29753.5|29662.5|4
1654435310000|2022-06-05 13:21:50|29753.5|29662.5|29753.5|29662.5|29754.1|29663.1|29753.3|29662.3|10
1654435320000|2022-06-05 13:22:00|29753.2|29662.2|29753.7|29662.7|29753.8|29662.8|29752.6|29661.6|14
1654435330000|2022-06-05 13:22:10|29753.6|29662.6|29754|29663|29754|29663|29753.1|29662.1|5
1654435340000|2022-06-05 13:22:20|29753.6|29662.6|29753.6|29662.6|29753.9|29662.9|29753.5|29662.5|8
1654435350000|2022-06-05 13:22:30|29753.7|29662.7|29753.8|29662.8|29754.6|29663.6|29752.8|29661.8|20
1654435360000|2022-06-05 13:22:40|29753.9|29662.9|29753.8|29662.8|29754.9|29663.9|29753.7|29662.7|12
1654435370000|2022-06-05 13:22:50|29754.5|29663.5|29753.5|29662.5|29754.7|29663.7|29753.3|29662.3|10
1654435380000|2022-06-05 13:23:00|29753.6|29662.6|29754.1|29663.1|29754.2|29663.2|29753.4|29662.4|22
1654435390000|2022-06-05 13:23:10|29754.2|29663.2|29753.9|29662.9|29754.6|29663.6|29753.8|29662.8|12
1654435400000|2022-06-05 13:23:20|29754|29663|29754.9|29663.9|29755|29664|29753.8|29662.8|15
1654435410000|2022-06-05 13:23:30|29755|29664|29754.6|29663.6|29755.2|29664.2|29754.3|29663.3|6
1654435420000|2022-06-05 13:23:40|29754.7|29663.7|29754.6|29663.6|29754.7|29663.7|29753.8|29662.8|6
1654435430000|2022-06-05 13:23:50|29754.3|29663.3|29754.4|29663.4|29754.6|29663.6|29754.3|29663.3|9
1654435440000|2022-06-05 13:24:00|29754.7|29663.7|29754.3|29663.3|29754.7|29663.7|29754.3|29663.3|6
1654435450000|2022-06-05 13:24:10|29754.8|29663.8|29748.8|29657.8|29755.3|29664.3|29748.8|29657.8|9
1654435460000|2022-06-05 13:24:20|29749.2|29658.2|29752.1|29661.1|29752.5|29661.5|29749.1|29658.1|15
1654435470000|2022-06-05 13:24:30|29752.5|29661.5|29749|29658|29752.5|29661.5|29749|29658|4
1654435480000|2022-06-05 13:24:40|29746.4|29655.4|29739.8|29648.8|29746.4|29655.4|29739.8|29648.8|18
1654435490000|2022-06-05 13:24:50|29739.9|29648.9|29739.5|29648.5|29740.4|29649.4|29739.1|29648.1|9
1654435500000|2022-06-05 13:25:00|29739.6|29648.6|29738.5|29647.5|29740.7|29649.7|29737.8|29646.8|22
1654435510000|2022-06-05 13:25:10|29738.7|29647.7|29738.4|29647.4|29739.4|29648.4|29738.1|29647.1|11
1654435520000|2022-06-05 13:25:20|29738.8|29647.8|29739.1|29648.1|29739.3|29648.3|29738|29647|15
1654435530000|2022-06-05 13:25:30|29738.8|29647.8|29737.8|29646.8|29738.8|29647.8|29737.8|29646.8|6
1654435540000|2022-06-05 13:25:40|29737.7|29646.7|29738|29647|29738.2|29647.2|29737.2|29646.2|10
1654435550000|2022-06-05 13:25:50|29738.1|29647.1|29737.9|29646.9|29738.1|29647.1|29737.6|29646.6|7
1654435560000|2022-06-05 13:26:00|29738|29647|29737.8|29646.8|29738.1|29647.1|29737.8|29646.8|7
1654435570000|2022-06-05 13:26:10|29738.1|29647.1|29736.3|29645.3|29738.1|29647.1|29736.3|29645.3|12
1654435580000|2022-06-05 13:26:20|29735.6|29644.6|29736.6|29645.6|29736.8|29645.8|29735.6|29644.6|18
1654435590000|2022-06-05 13:26:30|29736.8|29645.8|29735.9|29644.9|29736.8|29645.8|29735.7|29644.7|19
1654435600000|2022-06-05 13:26:40|29736|29645|29736.1|29645.1|29736.1|29645.1|29735.7|29644.7|12
1654435610000|2022-06-05 13:26:50|29735.7|29644.7|29736.1|29645.1|29737.1|29646.1|29735.7|29644.7|16
1654435620000|2022-06-05 13:27:00|29736|29645|29735.9|29644.9|29736.2|29645.2|29735.9|29644.9|10
1654435630000|2022-06-05 13:27:10|29736|29645|29736.3|29645.3|29736.6|29645.6|29736|29645|10
1654435640000|2022-06-05 13:27:20|29735.2|29644.2|29736|29645|29736.3|29645.3|29734.5|29643.5|19
1654435650000|2022-06-05 13:27:30|29735.6|29644.6|29735.7|29644.7|29735.8|29644.8|29734.9|29643.9|17
1654435660000|2022-06-05 13:27:40|29735.8|29644.8|29735.7|29644.7|29735.8|29644.8|29735.4|29644.4|8
1654435670000|2022-06-05 13:27:50|29736.1|29645.1|29736.8|29645.8|29738|29647|29735.7|29644.7|11
1654435680000|2022-06-05 13:28:00|29736.9|29645.9|29734.6|29643.6|29736.9|29645.9|29734.2|29643.2|21
1654435690000|2022-06-05 13:28:10|29734.8|29643.8|29734.7|29643.7|29734.8|29643.8|29734.4|29643.4|6
1654435700000|2022-06-05 13:28:20|29734.3|29643.3|29734.5|29643.5|29734.7|29643.7|29734.2|29643.2|14
1654435710000|2022-06-05 13:28:30|29734.6|29643.6|29733.8|29642.8|29735|29644|29733|29642|16
1654435720000|2022-06-05 13:28:40|29733.7|29642.7|29731.6|29640.6|29734|29643|29731.6|29640.6|15
1654435730000|2022-06-05 13:28:50|29731.9|29640.9|29733.4|29642.4|29733.8|29642.8|29731.9|29640.9|12
1654435740000|2022-06-05 13:29:00|29733.5|29642.5|29733.3|29642.3|29734.3|29643.3|29733.2|29642.2|17
1654435750000|2022-06-05 13:29:10|29733.2|29642.2|29734.4|29643.4|29734.4|29643.4|29733.1|29642.1|17
1654435760000|2022-06-05 13:29:20|29733.8|29642.8|29734|29643|29734.8|29643.8|29733.8|29642.8|15
1654435770000|2022-06-05 13:29:30|29734.4|29643.4|29734.8|29643.8|29734.8|29643.8|29734.2|29643.2|10
1654435780000|2022-06-05 13:29:40|29734.9|29643.9|29734.4|29643.4|29735|29644|29734|29643|11
1654435790000|2022-06-05 13:29:50|29734.3|29643.3|29733.5|29642.5|29734.4|29643.4|29732.9|29641.9|23
1654435800000|2022-06-05 13:30:00|29733.9|29642.9|29728.6|29637.6|29734.1|29643.1|29726.9|29635.9|21
1654435810000|2022-06-05 13:30:10|29728.8|29637.8|29726.9|29635.9|29728.8|29637.8|29726.9|29635.9|11
1654435820000|2022-06-05 13:30:20|29726.7|29635.7|29722|29631|29726.7|29635.7|29721.7|29630.7|14
1654435830000|2022-06-05 13:30:30|29721.9|29630.9|29721.9|29630.9|29722.4|29631.4|29721.7|29630.7|13
1654435840000|2022-06-05 13:30:40|29724.1|29633.1|29725.9|29634.9|29727.3|29636.3|29724.1|29633.1|20
1654435850000|2022-06-05 13:30:50|29725.2|29634.2|29725.9|29634.9|29726.9|29635.9|29725.2|29634.2|11
1654435860000|2022-06-05 13:31:00|29725.3|29634.3|29724.4|29633.4|29725.6|29634.6|29724.4|29633.4|12
1654435870000|2022-06-05 13:31:10|29721.3|29630.3|29715.8|29624.8|29723.6|29632.6|29715.2|29624.2|18
1654435880000|2022-06-05 13:31:20|29715.1|29624.1|29708|29617|29715.2|29624.2|29707.6|29616.6|21
1654435890000|2022-06-05 13:31:30|29707.9|29616.9|29712.3|29621.3|29712.7|29621.7|29707.7|29616.7|20
1654435900000|2022-06-05 13:31:40|29712.7|29621.7|29712.7|29621.7|29713.2|29622.2|29712.6|29621.6|11
1654435910000|2022-06-05 13:31:50|29712.8|29621.8|29711.3|29620.3|29712.8|29621.8|29711.3|29620.3|15
1654435920000|2022-06-05 13:32:00|29711.6|29620.6|29710.6|29619.6|29712.4|29621.4|29710.6|29619.6|24
1654435930000|2022-06-05 13:32:10|29709.9|29618.9|29710.2|29619.2|29710.8|29619.8|29709.9|29618.9|20
1654435940000|2022-06-05 13:32:20|29710.6|29619.6|29712.1|29621.1|29712.1|29621.1|29710.2|29619.2|12
1654435950000|2022-06-05 13:32:30|29711.9|29620.9|29711.8|29620.8|29712.3|29621.3|29711.8|29620.8|15
1654435960000|2022-06-05 13:32:40|29712.2|29621.2|29712.1|29621.1|29712.2|29621.2|29712|29621|3
1654435970000|2022-06-05 13:32:50|29711.9|29620.9|29712|29621|29712.1|29621.1|29711.7|29620.7|11
1654435980000|2022-06-05 13:33:00|29712.1|29621.1|29714.2|29623.2|29715.2|29624.2|29711.7|29620.7|19
1654435990000|2022-06-05 13:33:10|29714.3|29623.3|29713.9|29622.9|29714.5|29623.5|29713.8|29622.8|11
1654436000000|2022-06-05 13:33:20|29714.3|29623.3|29714.3|29623.3|29714.6|29623.6|29714.2|29623.2|14
1654436010000|2022-06-05 13:33:30|29714.2|29623.2|29717.8|29626.8|29717.8|29626.8|29714.2|29623.2|15
1654436020000|2022-06-05 13:33:40|29718|29627|29721.6|29630.6|29723.5|29632.5|29718|29627|15
1654436030000|2022-06-05 13:33:50|29721.8|29630.8|29721|29630|29721.9|29630.9|29720.7|29629.7|16
1654436040000|2022-06-05 13:34:00|29721.1|29630.1|29722.2|29631.2|29722.4|29631.4|29721.1|29630.1|15
1654436050000|2022-06-05 13:34:10|29722.3|29631.3|29721.1|29630.1|29722.3|29631.3|29720.8|29629.8|25
1654436060000|2022-06-05 13:34:20|29721.5|29630.5|29721.5|29630.5|29722.1|29631.1|29721|29630|12
1654436070000|2022-06-05 13:34:30|29721.4|29630.4|29721.7|29630.7|29721.9|29630.9|29720.9|29629.9|19
1654436080000|2022-06-05 13:34:40|29721.8|29630.8|29722.1|29631.1|29722.6|29631.6|29721.7|29630.7|15
1654436090000|2022-06-05 13:34:50|29722.3|29631.3|29722.1|29631.1|29722.4|29631.4|29721.9|29630.9|15
1654436100000|2022-06-05 13:35:00|29721.7|29630.7|29721.1|29630.1|29721.9|29630.9|29721|29630|18
1654436110000|2022-06-05 13:35:10|29721.5|29630.5|29721.7|29630.7|29722.3|29631.3|29721.1|29630.1|20
1654436120000|2022-06-05 13:35:20|29721.6|29630.6|29717.7|29626.7|29721.7|29630.7|29717.5|29626.5|19
1654436130000|2022-06-05 13:35:30|29717.8|29626.8|29717.5|29626.5|29718|29627|29717.5|29626.5|12
1654436140000|2022-06-05 13:35:40|29717.6|29626.6|29717.7|29626.7|29718.1|29627.1|29717.6|29626.6|12
1654436150000|2022-06-05 13:35:50|29717.6|29626.6|29718|29627|29719.1|29628.1|29717.6|29626.6|8
1654436160000|2022-06-05 13:36:00|29717.8|29626.8|29719.3|29628.3|29719.3|29628.3|29717.8|29626.8|15
1654436170000|2022-06-05 13:36:10|29719.2|29628.2|29719.7|29628.7|29719.7|29628.7|29719.1|29628.1|15
1654436180000|2022-06-05 13:36:20|29719.2|29628.2|29720.7|29629.7|29721.1|29630.1|29719.2|29628.2|30
1654436190000|2022-06-05 13:36:30|29720.6|29629.6|29720.6|29629.6|29721.1|29630.1|29719.8|29628.8|23
1654436200000|2022-06-05 13:36:40|29720.7|29629.7|29720.1|29629.1|29720.7|29629.7|29719.8|29628.8|15
1654436210000|2022-06-05 13:36:50|29720.2|29629.2|29724.8|29633.8|29724.8|29633.8|29720.1|29629.1|18
1654436220000|2022-06-05 13:37:00|29724.6|29633.6|29723.9|29632.9|29725.4|29634.4|29723.7|29632.7|18
1654436230000|2022-06-05 13:37:10|29724.3|29633.3|29723.3|29632.3|29724.3|29633.3|29723.3|29632.3|18
1654436240000|2022-06-05 13:37:20|29723.7|29632.7|29724.8|29633.8|29725|29634|29723.3|29632.3|27
1654436250000|2022-06-05 13:37:30|29724.7|29633.7|29724.9|29633.9|29725|29634|29724.4|29633.4|19
1654436260000|2022-06-05 13:37:40|29724.8|29633.8|29724.8|29633.8|29724.9|29633.9|29724.4|29633.4|7
1654436270000|2022-06-05 13:37:50|29724.5|29633.5|29724.5|29633.5|29724.8|29633.8|29724.1|29633.1|13
1654436280000|2022-06-05 13:38:00|29724.1|29633.1|29728|29637|29729.7|29638.7|29724|29633|23
1654436290000|2022-06-05 13:38:10|29727.5|29636.5|29729.2|29638.2|29729.4|29638.4|29727.3|29636.3|20
1654436300000|2022-06-05 13:38:20|29729.5|29638.5|29729.7|29638.7|29730.1|29639.1|29729.2|29638.2|21
1654436310000|2022-06-05 13:38:30|29729.3|29638.3|29729.3|29638.3|29730.2|29639.2|29729.2|29638.2|26
1654436320000|2022-06-05 13:38:40|29729.4|29638.4|29731.9|29640.9|29733|29642|29729.4|29638.4|21
1654436330000|2022-06-05 13:38:50|29732|29641|29732.2|29641.2|29732.3|29641.3|29731.3|29640.3|18
1654436340000|2022-06-05 13:39:00|29732.1|29641.1|29732.4|29641.4|29732.9|29641.9|29731.3|29640.3|20
1654436350000|2022-06-05 13:39:10|29732.6|29641.6|29726.8|29635.8|29732.6|29641.6|29726.4|29635.4|14
1654436360000|2022-06-05 13:39:20|29727.2|29636.2|29728.9|29637.9|29729.7|29638.7|29726.3|29635.3|22
1654436370000|2022-06-05 13:39:30|29729.6|29638.6|29729.8|29638.8|29730.6|29639.6|29728.5|29637.5|23
1654436380000|2022-06-05 13:39:40|29729.6|29638.6|29729.5|29638.5|29729.8|29638.8|29728.6|29637.6|22
1654436390000|2022-06-05 13:39:50|29728.5|29637.5|29728.8|29637.8|29729.8|29638.8|29728.1|29637.1|25
1654436400000|2022-06-05 13:40:00|29728.9|29637.9|29729.1|29638.1|29729.5|29638.5|29728.7|29637.7|14
1654436410000|2022-06-05 13:40:10|29728.7|29637.7|29729.3|29638.3|29729.3|29638.3|29728.6|29637.6|7
1654436420000|2022-06-05 13:40:20|29728.9|29637.9|29728.9|29637.9|29729.4|29638.4|29728.9|29637.9|9
1654436430000|2022-06-05 13:40:30|29729|29638|29733|29642|29733.4|29642.4|29729|29638|18
1654436440000|2022-06-05 13:40:40|29733.6|29642.6|29733.9|29642.9|29733.9|29642.9|29733.2|29642.2|15
1654436450000|2022-06-05 13:40:50|29734.4|29643.4|29737.7|29646.7|29737.7|29646.7|29734.4|29643.4|14
1654436460000|2022-06-05 13:41:00|29737.8|29646.8|29739|29648|29739.5|29648.5|29736.9|29645.9|21
1654436470000|2022-06-05 13:41:10|29738.9|29647.9|29738.2|29647.2|29738.9|29647.9|29738|29647|8
1654436480000|2022-06-05 13:41:20|29738.1|29647.1|29734.6|29643.6|29738.2|29647.2|29734.6|29643.6|8
1654436490000|2022-06-05 13:41:30|29733.8|29642.8|29733|29642|29734.2|29643.2|29732|29641|19
1654436500000|2022-06-05 13:41:40|29732.9|29641.9|29732.8|29641.8|29733.6|29642.6|29732.8|29641.8|10
1654436510000|2022-06-05 13:41:50|29733|29642|29732.9|29641.9|29733.2|29642.2|29732.6|29641.6|9
1654436520000|2022-06-05 13:42:00|29733.1|29642.1|29733.2|29642.2|29733.2|29642.2|29732.2|29641.2|11
1654436530000|2022-06-05 13:42:10|29733.4|29642.4|29724.9|29633.9|29733.4|29642.4|29724.9|29633.9|21
1654436540000|2022-06-05 13:42:20|29725|29634|29725.2|29634.2|29725.3|29634.3|29725|29634|10
1654436550000|2022-06-05 13:42:30|29725.3|29634.3|29725.1|29634.1|29725.3|29634.3|29724.5|29633.5|16
1654436560000|2022-06-05 13:42:40|29725|29634|29725.8|29634.8|29725.8|29634.8|29725|29634|10
1654436570000|2022-06-05 13:42:50|29725.7|29634.7|29723.5|29632.5|29725.7|29634.7|29723.3|29632.3|23
1654436580000|2022-06-05 13:43:00|29723.4|29632.4|29724.4|29633.4|29724.4|29633.4|29723|29632|15
1654436590000|2022-06-05 13:43:10|29724.6|29633.6|29725.1|29634.1|29725.3|29634.3|29724.6|29633.6|18
1654436600000|2022-06-05 13:43:20|29724.9|29633.9|29725.2|29634.2|29725.5|29634.5|29724.7|29633.7|13
1654436610000|2022-06-05 13:43:30|29725.3|29634.3|29726|29635|29726.6|29635.6|29725.3|29634.3|19
1654436620000|2022-06-05 13:43:40|29726.1|29635.1|29726|29635|29726.1|29635.1|29726|29635|2
1654436630000|2022-06-05 13:43:50|29725.9|29634.9|29725.9|29634.9|29726|29635|29725.9|29634.9|3
1654436640000|2022-06-05 13:44:00|29725.6|29634.6|29724.6|29633.6|29725.6|29634.6|29724.4|29633.4|12
1654436650000|2022-06-05 13:44:10|29724.8|29633.8|29725.5|29634.5|29726|29635|29724.2|29633.2|16
1654436660000|2022-06-05 13:44:20|29725.3|29634.3|29725.1|29634.1|29725.8|29634.8|29724.5|29633.5|19
1654436670000|2022-06-05 13:44:30|29725.4|29634.4|29726.8|29635.8|29726.8|29635.8|29724.8|29633.8|8
1654436680000|2022-06-05 13:44:40|29726.7|29635.7|29726.9|29635.9|29727|29636|29726.3|29635.3|11
1654436690000|2022-06-05 13:44:50|29726.8|29635.8|29726.9|29635.9|29726.9|29635.9|29726.1|29635.1|10
1654436700000|2022-06-05 13:45:00|29726.7|29635.7|29736.4|29645.4|29736.4|29645.4|29726.7|29635.7|21
1654436710000|2022-06-05 13:45:10|29736.2|29645.2|29733.3|29642.3|29736.6|29645.6|29732|29641|25
1654436720000|2022-06-05 13:45:20|29735.8|29644.8|29738.9|29647.9|29739.2|29648.2|29735.8|29644.8|20
1654436730000|2022-06-05 13:45:30|29739.3|29648.3|29738.8|29647.8|29739.3|29648.3|29738.5|29647.5|19
1654436740000|2022-06-05 13:45:40|29738.6|29647.6|29743.1|29652.1|29743.2|29652.2|29738.6|29647.6|26
1654436750000|2022-06-05 13:45:50|29743.2|29652.2|29752.3|29661.3|29752.7|29661.7|29743|29652|19
1654436760000|2022-06-05 13:46:00|29752.2|29661.2|29746.5|29655.5|29752.4|29661.4|29745.2|29654.2|23
1654436770000|2022-06-05 13:46:10|29747.1|29656.1|29747.4|29656.4|29747.6|29656.6|29747|29656|13
1654436780000|2022-06-05 13:46:20|29747.6|29656.6|29747.2|29656.2|29748.2|29657.2|29747.2|29656.2|18
1654436790000|2022-06-05 13:46:30|29747.5|29656.5|29747.7|29656.7|29748.1|29657.1|29747.5|29656.5|21
1654436800000|2022-06-05 13:46:40|29748.3|29657.3|29748.4|29657.4|29749|29658|29747.4|29656.4|26
1654436810000|2022-06-05 13:46:50|29749.1|29658.1|29748.4|29657.4|29749.1|29658.1|29747.5|29656.5|23
1654436820000|2022-06-05 13:47:00|29749.1|29658.1|29749|29658|29749.6|29658.6|29747.9|29656.9|30
1654436830000|2022-06-05 13:47:10|29749.4|29658.4|29756.3|29665.3|29756.7|29665.7|29749|29658|27
1654436840000|2022-06-05 13:47:20|29757.1|29666.1|29757.5|29666.5|29757.6|29666.6|29756.2|29665.2|25
1654436850000|2022-06-05 13:47:30|29757.6|29666.6|29757.3|29666.3|29757.7|29666.7|29756.7|29665.7|20
1654436860000|2022-06-05 13:47:40|29757.4|29666.4|29760|29669|29761.2|29670.2|29756.7|29665.7|24
1654436870000|2022-06-05 13:47:50|29760.3|29669.3|29761|29670|29761|29670|29760|29669|16
1654436880000|2022-06-05 13:48:00|29760.8|29669.8|29761.3|29670.3|29761.7|29670.7|29760.8|29669.8|22
1654436890000|2022-06-05 13:48:10|29761.1|29670.1|29761.5|29670.5|29761.6|29670.6|29761|29670|15
1654436900000|2022-06-05 13:48:20|29761.4|29670.4|29761.6|29670.6|29761.6|29670.6|29761|29670|12
1654436910000|2022-06-05 13:48:30|29761.5|29670.5|29747.7|29656.7|29761.6|29670.6|29747.5|29656.5|22
1654436920000|2022-06-05 13:48:40|29747.8|29656.8|29748.2|29657.2|29748.4|29657.4|29747.3|29656.3|15
1654436930000|2022-06-05 13:48:50|29748.3|29657.3|29748|29657|29749.3|29658.3|29748|29657|6
1654436940000|2022-06-05 13:49:00|29747.9|29656.9|29748.3|29657.3|29748.5|29657.5|29747.8|29656.8|11
1654436950000|2022-06-05 13:49:10|29748.4|29657.4|29753.8|29662.8|29753.9|29662.9|29748.4|29657.4|19
1654436960000|2022-06-05 13:49:20|29753.6|29662.6|29753.4|29662.4|29756.2|29665.2|29753.2|29662.2|25
1654436970000|2022-06-05 13:49:30|29753.6|29662.6|29754.2|29663.2|29755.5|29664.5|29753.3|29662.3|17
1654436980000|2022-06-05 13:49:40|29754.9|29663.9|29754.2|29663.2|29754.9|29663.9|29754|29663|17
1654436990000|2022-06-05 13:49:50|29754.1|29663.1|29754.9|29663.9|29754.9|29663.9|29754.1|29663.1|9
1654437000000|2022-06-05 13:50:00|29754.8|29663.8|29754.5|29663.5|29754.9|29663.9|29753.5|29662.5|10
1654437010000|2022-06-05 13:50:10|29754.9|29663.9|29754.7|29663.7|29754.9|29663.9|29754.5|29663.5|7
1654437020000|2022-06-05 13:50:20|29755.3|29664.3|29754.8|29663.8|29755.3|29664.3|29754.7|29663.7|9
1654437030000|2022-06-05 13:50:30|29754.9|29663.9|29754.2|29663.2|29755.2|29664.2|29754.2|29663.2|13
1654437040000|2022-06-05 13:50:40|29754.1|29663.1|29754.3|29663.3|29754.3|29663.3|29753|29662|19
1654437050000|2022-06-05 13:50:50|29754.4|29663.4|29754.5|29663.5|29755.1|29664.1|29754.1|29663.1|24
1654437060000|2022-06-05 13:51:00|29754.7|29663.7|29755.3|29664.3|29755.3|29664.3|29753.9|29662.9|19
1654437070000|2022-06-05 13:51:10|29755.1|29664.1|29754.5|29663.5|29755.1|29664.1|29754.2|29663.2|12
1654437080000|2022-06-05 13:51:20|29754.7|29663.7|29754.4|29663.4|29754.7|29663.7|29754.2|29663.2|8
1654437090000|2022-06-05 13:51:30|29754.5|29663.5|29754.2|29663.2|29754.8|29663.8|29753.6|29662.6|9
1654437100000|2022-06-05 13:51:40|29754|29663|29752.6|29661.6|29754|29663|29752.1|29661.1|8
1654437110000|2022-06-05 13:51:50|29751.8|29660.8|29752.9|29661.9|29753|29662|29751.8|29660.8|13
1654437120000|2022-06-05 13:52:00|29752.5|29661.5|29752.9|29661.9|29752.9|29661.9|29752.1|29661.1|12
1654437130000|2022-06-05 13:52:10|29752.5|29661.5|29753.3|29662.3|29753.3|29662.3|29752.5|29661.5|10
1654437140000|2022-06-05 13:52:20|29753.2|29662.2|29752.9|29661.9|29753.3|29662.3|29752.5|29661.5|16
1654437150000|2022-06-05 13:52:30|29752.6|29661.6|29753|29662|29753|29662|29752.3|29661.3|7
1654437160000|2022-06-05 13:52:40|29752.5|29661.5|29738.6|29647.6|29752.5|29661.5|29737.8|29646.8|26
1654437170000|2022-06-05 13:52:50|29738.1|29647.1|29736.6|29645.6|29738.1|29647.1|29736.6|29645.6|20
1654437180000|2022-06-05 13:53:00|29737|29646|29726.9|29635.9|29737.9|29646.9|29726.1|29635.1|23
1654437190000|2022-06-05 13:53:10|29726.8|29635.8|29718|29627|29726.8|29635.8|29717|29626|24
1654437200000|2022-06-05 13:53:20|29717.5|29626.5|29710.2|29619.2|29717.5|29626.5|29709.5|29618.5|25
1654437210000|2022-06-05 13:53:30|29709.7|29618.7|29709.8|29618.8|29709.9|29618.9|29708.4|29617.4|25
1654437220000|2022-06-05 13:53:40|29709.7|29618.7|29708.5|29617.5|29710.2|29619.2|29708.5|29617.5|22
1654437230000|2022-06-05 13:53:50|29708.6|29617.6|29702.2|29611.2|29709|29618|29702.2|29611.2|28
1654437240000|2022-06-05 13:54:00|29702.3|29611.3|29707.1|29616.1|29709.2|29618.2|29702.3|29611.3|30
1654437250000|2022-06-05 13:54:10|29706.5|29615.5|29688.6|29597.6|29706.5|29615.5|29688.1|29597.1|32
1654437260000|2022-06-05 13:54:20|29687.3|29596.3|29688.5|29597.5|29688.5|29597.5|29682|29591|20
1654437270000|2022-06-05 13:54:30|29688.6|29597.6|29686|29595|29690|29599|29685.8|29594.8|28
1654437280000|2022-06-05 13:54:40|29686.3|29595.3|29682.9|29591.9|29686.3|29595.3|29682.4|29591.4|14
1654437290000|2022-06-05 13:54:50|29683.3|29592.3|29683.8|29592.8|29683.8|29592.8|29681.7|29590.7|16
1654437300000|2022-06-05 13:55:00|29683.6|29592.6|29684|29593|29684|29593|29683.5|29592.5|11
1654437310000|2022-06-05 13:55:10|29683.9|29592.9|29683.9|29592.9|29684.1|29593.1|29683|29592|16
1654437320000|2022-06-05 13:55:20|29684|29593|29681.4|29590.4|29684.2|29593.2|29681.4|29590.4|27
1654437330000|2022-06-05 13:55:30|29681.2|29590.2|29686.2|29595.2|29686.2|29595.2|29680.5|29589.5|19
1654437340000|2022-06-05 13:55:40|29686.7|29595.7|29689.1|29598.1|29689.4|29598.4|29686.7|29595.7|20
1654437350000|2022-06-05 13:55:50|29689|29598|29682.9|29591.9|29691.8|29600.8|29682.3|29591.3|24
1654437360000|2022-06-05 13:56:00|29682.8|29591.8|29684.2|29593.2|29684.3|29593.3|29682.8|29591.8|12
1654437370000|2022-06-05 13:56:10|29684.3|29593.3|29684.5|29593.5|29685|29594|29684.3|29593.3|14
1654437380000|2022-06-05 13:56:20|29684.3|29593.3|29684.2|29593.2|29684.8|29593.8|29684.2|29593.2|13
1654437390000|2022-06-05 13:56:30|29684.9|29593.9|29684.3|29593.3|29684.9|29593.9|29683.9|29592.9|14
1654437400000|2022-06-05 13:56:40|29684.4|29593.4|29683.8|29592.8|29684.4|29593.4|29683.7|29592.7|12
1654437410000|2022-06-05 13:56:50|29683.9|29592.9|29679.8|29588.8|29683.9|29592.9|29679.7|29588.7|10
1654437420000|2022-06-05 13:57:00|29679.6|29588.6|29675.7|29584.7|29679.8|29588.8|29675.7|29584.7|25
1654437430000|2022-06-05 13:57:10|29675.3|29584.3|29677|29586|29677.6|29586.6|29675.1|29584.1|24
1654437440000|2022-06-05 13:57:20|29676.9|29585.9|29676.1|29585.1|29676.9|29585.9|29676.1|29585.1|11
1654437450000|2022-06-05 13:57:30|29676.3|29585.3|29676.3|29585.3|29676.6|29585.6|29676.3|29585.3|8
1654437460000|2022-06-05 13:57:40|29676.2|29585.2|29676.1|29585.1|29676.6|29585.6|29675.8|29584.8|19
1654437470000|2022-06-05 13:57:50|29676.2|29585.2|29675.7|29584.7|29676.2|29585.2|29675.5|29584.5|15
1654437480000|2022-06-05 13:58:00|29675.5|29584.5|29675.6|29584.6|29675.8|29584.8|29675.4|29584.4|14
1654437490000|2022-06-05 13:58:10|29675.7|29584.7|29674.9|29583.9|29676.1|29585.1|29674.8|29583.8|19
1654437500000|2022-06-05 13:58:20|29675.5|29584.5|29674.7|29583.7|29675.8|29584.8|29674.6|29583.6|22
1654437510000|2022-06-05 13:58:30|29674.6|29583.6|29674.8|29583.8|29675.2|29584.2|29673.9|29582.9|16
1654437520000|2022-06-05 13:58:40|29675|29584|29674.6|29583.6|29675|29584|29674.2|29583.2|18
1654437530000|2022-06-05 13:58:50|29674.7|29583.7|29669.6|29578.6|29675|29584|29668.5|29577.5|24
1654437540000|2022-06-05 13:59:00|29670.1|29579.1|29669.4|29578.4|29671.6|29580.6|29669.4|29578.4|21
1654437550000|2022-06-05 13:59:10|29669.5|29578.5|29669.5|29578.5|29670.4|29579.4|29669.3|29578.3|23
1654437560000|2022-06-05 13:59:20|29669.3|29578.3|29669.9|29578.9|29670.2|29579.2|29669|29578|15
1654437570000|2022-06-05 13:59:30|29669.8|29578.8|29668.9|29577.9|29670.7|29579.7|29668.7|29577.7|24
1654437580000|2022-06-05 13:59:40|29669|29578|29668.4|29577.4|29669.7|29578.7|29667.6|29576.6|19
1654437590000|2022-06-05 13:59:50|29668.2|29577.2|29679.4|29588.4|29680.3|29589.3|29668.2|29577.2|24
1654437600000|2022-06-05 14:00:00|29679.5|29588.5|29676|29585|29679.8|29588.8|29676|29585|26
1654437610000|2022-06-05 14:00:10|29675.9|29584.9|29676.1|29585.1|29676.6|29585.6|29675.9|29584.9|18
1654437620000|2022-06-05 14:00:20|29676.5|29585.5|29668.8|29577.8|29676.5|29585.5|29666.4|29575.4|18
1654437630000|2022-06-05 14:00:30|29670|29579|29670.2|29579.2|29670.6|29579.6|29669.3|29578.3|14
1654437640000|2022-06-05 14:00:40|29669.4|29578.4|29669.2|29578.2|29670.7|29579.7|29668.9|29577.9|23
1654437650000|2022-06-05 14:00:50|29669.5|29578.5|29664.5|29573.5|29671.4|29580.4|29664.5|29573.5|23
1654437660000|2022-06-05 14:01:00|29664.3|29573.3|29662.4|29571.4|29665.2|29574.2|29662.4|29571.4|22
1654437670000|2022-06-05 14:01:10|29663.2|29572.2|29661.3|29570.3|29663.2|29572.2|29661.1|29570.1|24
1654437680000|2022-06-05 14:01:20|29661.4|29570.4|29660.8|29569.8|29661.5|29570.5|29660.8|29569.8|20
1654437690000|2022-06-05 14:01:30|29660.9|29569.9|29652.9|29561.9|29661|29570|29652.6|29561.6|26
1654437700000|2022-06-05 14:01:40|29652.5|29561.5|29655.4|29564.4|29655.4|29564.4|29652.2|29561.2|33
1654437710000|2022-06-05 14:01:50|29655.3|29564.3|29654.5|29563.5|29655.4|29564.4|29652.1|29561.1|28
1654437720000|2022-06-05 14:02:00|29654.9|29563.9|29653.4|29562.4|29655.8|29564.8|29653.3|29562.3|20
1654437730000|2022-06-05 14:02:10|29653.5|29562.5|29655.1|29564.1|29655.1|29564.1|29653.4|29562.4|16
1654437740000|2022-06-05 14:02:20|29655.4|29564.4|29657|29566|29658.3|29567.3|29655.3|29564.3|32
1654437750000|2022-06-05 14:02:30|29658.2|29567.2|29657.8|29566.8|29658.4|29567.4|29656.6|29565.6|18
1654437760000|2022-06-05 14:02:40|29658|29567|29655.5|29564.5|29658.4|29567.4|29655.5|29564.5|28
1654437770000|2022-06-05 14:02:50|29655.2|29564.2|29654.5|29563.5|29655.7|29564.7|29654.1|29563.1|15
1654437780000|2022-06-05 14:03:00|29653.8|29562.8|29656.6|29565.6|29657.9|29566.9|29653.8|29562.8|23
1654437790000|2022-06-05 14:03:10|29656.4|29565.4|29667.7|29576.7|29669.4|29578.4|29656.4|29565.4|30
1654437800000|2022-06-05 14:03:20|29667.8|29576.8|29665.2|29574.2|29668.1|29577.1|29665|29574|22
1654437810000|2022-06-05 14:03:30|29665.5|29574.5|29661.9|29570.9|29665.5|29574.5|29661.9|29570.9|24
1654437820000|2022-06-05 14:03:40|29662|29571|29661.7|29570.7|29662.5|29571.5|29661.5|29570.5|25
1654437830000|2022-06-05 14:03:50|29661.9|29570.9|29659.1|29568.1|29661.9|29570.9|29658.3|29567.3|29
1654437840000|2022-06-05 14:04:00|29659.5|29568.5|29658.7|29567.7|29659.5|29568.5|29658.4|29567.4|22
1654437850000|2022-06-05 14:04:10|29659.9|29568.9|29658.9|29567.9|29659.9|29568.9|29657.2|29566.2|20
1654437860000|2022-06-05 14:04:20|29659|29568|29658.6|29567.6|29659|29568|29658.2|29567.2|13
1654437870000|2022-06-05 14:04:30|29659|29568|29659.8|29568.8|29661|29570|29658.4|29567.4|12
1654437880000|2022-06-05 14:04:40|29660|29569|29670.3|29579.3|29671.5|29580.5|29660|29569|29
1654437890000|2022-06-05 14:04:50|29669.1|29578.1|29668.2|29577.2|29669.1|29578.1|29667.6|29576.6|24
1654437900000|2022-06-05 14:05:00|29668.4|29577.4|29672.3|29581.3|29672.6|29581.6|29668.4|29577.4|28
1654437910000|2022-06-05 14:05:10|29672.9|29581.9|29670.8|29579.8|29673.7|29582.7|29670.6|29579.6|26
1654437920000|2022-06-05 14:05:20|29671.1|29580.1|29671.5|29580.5|29672.1|29581.1|29670.9|29579.9|28
1654437930000|2022-06-05 14:05:30|29671.3|29580.3|29672.7|29581.7|29673.7|29582.7|29671.3|29580.3|28
1654437940000|2022-06-05 14:05:40|29672.8|29581.8|29672.9|29581.9|29673.8|29582.8|29672.7|29581.7|23
1654437950000|2022-06-05 14:05:50|29672.8|29581.8|29672.6|29581.6|29673.6|29582.6|29672.3|29581.3|20
1654437960000|2022-06-05 14:06:00|29673.5|29582.5|29674.3|29583.3|29674.3|29583.3|29672.4|29581.4|22
1654437970000|2022-06-05 14:06:10|29674.4|29583.4|29674.1|29583.1|29674.4|29583.4|29672.9|29581.9|17
1654437980000|2022-06-05 14:06:20|29674.2|29583.2|29675.5|29584.5|29675.7|29584.7|29673.9|29582.9|17
1654437990000|2022-06-05 14:06:30|29675.6|29584.6|29676.1|29585.1|29676.4|29585.4|29675.4|29584.4|21
1654438000000|2022-06-05 14:06:40|29676|29585|29681|29590|29681.5|29590.5|29676|29585|27
1654438010000|2022-06-05 14:06:50|29681.2|29590.2|29682.2|29591.2|29682.5|29591.5|29681|29590|21
1654438020000|2022-06-05 14:07:00|29681.6|29590.6|29681.5|29590.5|29681.9|29590.9|29681.1|29590.1|17
1654438030000|2022-06-05 14:07:10|29681.6|29590.6|29687.1|29596.1|29687.1|29596.1|29681.6|29590.6|25
1654438040000|2022-06-05 14:07:20|29687.2|29596.2|29679.7|29588.7|29687.2|29596.2|29679.7|29588.7|20
1654438050000|2022-06-05 14:07:30|29679.8|29588.8|29682.9|29591.9|29682.9|29591.9|29679.8|29588.8|13
1654438060000|2022-06-05 14:07:40|29682.7|29591.7|29686.1|29595.1|29686.4|29595.4|29682.7|29591.7|18
1654438070000|2022-06-05 14:07:50|29685.7|29594.7|29689.2|29598.2|29689.2|29598.2|29685.1|29594.1|25
1654438080000|2022-06-05 14:08:00|29689.3|29598.3|29694.7|29603.7|29696.8|29605.8|29689.2|29598.2|27
1654438090000|2022-06-05 14:08:10|29695.3|29604.3|29693.9|29602.9|29696.2|29605.2|29693.9|29602.9|30
1654438100000|2022-06-05 14:08:20|29694.2|29603.2|29687.1|29596.1|29694.2|29603.2|29686.3|29595.3|27
1654438110000|2022-06-05 14:08:30|29687.3|29596.3|29689.1|29598.1|29689.5|29598.5|29687|29596|18
1654438120000|2022-06-05 14:08:40|29688.7|29597.7|29687.3|29596.3|29689.5|29598.5|29687.3|29596.3|15
1654438130000|2022-06-05 14:08:50|29687.2|29596.2|29686.8|29595.8|29688.7|29597.7|29686.1|29595.1|20
1654438140000|2022-06-05 14:09:00|29686.7|29595.7|29687.8|29596.8|29687.8|29596.8|29686.7|29595.7|16
1654438150000|2022-06-05 14:09:10|29687.9|29596.9|29692.9|29601.9|29693|29602|29687.9|29596.9|17
1654438160000|2022-06-05 14:09:20|29693.2|29602.2|29698.9|29607.9|29699|29608|29692.2|29601.2|28
1654438170000|2022-06-05 14:09:30|29698.5|29607.5|29703.6|29612.6|29704|29613|29698.3|29607.3|30
1654438180000|2022-06-05 14:09:40|29703|29612|29704.5|29613.5|29704.8|29613.8|29702.9|29611.9|25
1654438190000|2022-06-05 14:09:50|29704.4|29613.4|29711|29620|29712.7|29621.7|29704.3|29613.3|27
1654438200000|2022-06-05 14:10:00|29711.7|29620.7|29712|29621|29712.7|29621.7|29711.7|29620.7|25
1654438210000|2022-06-05 14:10:10|29712.1|29621.1|29705.1|29614.1|29712.1|29621.1|29705|29614|22
1654438220000|2022-06-05 14:10:20|29703.9|29612.9|29703.7|29612.7|29704|29613|29701.2|29610.2|24
1654438230000|2022-06-05 14:10:30|29704|29613|29704.6|29613.6|29705|29614|29703.4|29612.4|25
1654438240000|2022-06-05 14:10:40|29704.5|29613.5|29703.4|29612.4|29704.5|29613.5|29703|29612|20
1654438250000|2022-06-05 14:10:50|29703.3|29612.3|29703|29612|29703.5|29612.5|29701.9|29610.9|32
1654438260000|2022-06-05 14:11:00|29702.8|29611.8|29702.6|29611.6|29702.9|29611.9|29701.5|29610.5|27
1654438270000|2022-06-05 14:11:10|29702.5|29611.5|29702.7|29611.7|29702.7|29611.7|29702.1|29611.1|20
1654438280000|2022-06-05 14:11:20|29702.5|29611.5|29701.9|29610.9|29702.7|29611.7|29701.9|29610.9|15
1654438290000|2022-06-05 14:11:30|29702|29611|29698.7|29607.7|29702|29611|29697.9|29606.9|24
1654438300000|2022-06-05 14:11:40|29698.9|29607.9|29697.8|29606.8|29698.9|29607.9|29697.8|29606.8|9
1654438310000|2022-06-05 14:11:50|29698|29607|29697.7|29606.7|29698.3|29607.3|29697.6|29606.6|7
1654438320000|2022-06-05 14:12:00|29697.8|29606.8|29701.7|29610.7|29701.7|29610.7|29697.8|29606.8|13
1654438330000|2022-06-05 14:12:10|29701.4|29610.4|29701.1|29610.1|29701.6|29610.6|29701|29610|14
1654438340000|2022-06-05 14:12:20|29701.2|29610.2|29702.1|29611.1|29702.1|29611.1|29700.4|29609.4|19
1654438350000|2022-06-05 14:12:30|29702|29611|29701.5|29610.5|29702.1|29611.1|29701.5|29610.5|14
1654438360000|2022-06-05 14:12:40|29701.7|29610.7|29701.7|29610.7|29702.3|29611.3|29701.3|29610.3|15
1654438370000|2022-06-05 14:12:50|29701.6|29610.6|29702.5|29611.5|29702.5|29611.5|29701.6|29610.6|17
1654438380000|2022-06-05 14:13:00|29702.6|29611.6|29698.1|29607.1|29702.7|29611.7|29697.9|29606.9|18
1654438390000|2022-06-05 14:13:10|29697.9|29606.9|29697.7|29606.7|29698.1|29607.1|29697.7|29606.7|11
1654438400000|2022-06-05 14:13:20|29697.2|29606.2|29693.7|29602.7|29697.2|29606.2|29693.7|29602.7|16
1654438410000|2022-06-05 14:13:30|29693.8|29602.8|29694.6|29603.6|29694.7|29603.7|29693.1|29602.1|19
1654438420000|2022-06-05 14:13:40|29694.7|29603.7|29694.9|29603.9|29694.9|29603.9|29694.7|29603.7|3
1654438430000|2022-06-05 14:13:50|29694.8|29603.8|29693.9|29602.9|29695.2|29604.2|29693.2|29602.2|21
1654438440000|2022-06-05 14:14:00|29693.8|29602.8|29694.5|29603.5|29694.9|29603.9|29693.8|29602.8|22
1654438450000|2022-06-05 14:14:10|29694.6|29603.6|29693.5|29602.5|29694.8|29603.8|29693.5|29602.5|16
1654438460000|2022-06-05 14:14:20|29693.3|29602.3|29692.8|29601.8|29694.1|29603.1|29692.8|29601.8|16
1654438470000|2022-06-05 14:14:30|29693.3|29602.3|29692.3|29601.3|29693.4|29602.4|29691.8|29600.8|15
1654438480000|2022-06-05 14:14:40|29692.5|29601.5|29693.5|29602.5|29693.6|29602.6|29692.3|29601.3|14
1654438490000|2022-06-05 14:14:50|29696|29605|29701.3|29610.3|29701.3|29610.3|29696|29605|29
1654438500000|2022-06-05 14:15:00|29700.9|29609.9|29700.1|29609.1|29704.3|29613.3|29700.1|29609.1|28
1654438510000|2022-06-05 14:15:10|29698.1|29607.1|29698|29607|29698.4|29607.4|29695.4|29604.4|24
1654438520000|2022-06-05 14:15:20|29698.4|29607.4|29700.3|29609.3|29701.1|29610.1|29698|29607|23
1654438530000|2022-06-05 14:15:30|29700.4|29609.4|29704.9|29613.9|29705.1|29614.1|29700.2|29609.2|20
1654438540000|2022-06-05 14:15:40|29705|29614|29706.8|29615.8|29707.9|29616.9|29704.8|29613.8|18
1654438550000|2022-06-05 14:15:50|29707|29616|29707|29616|29707.7|29616.7|29706.8|29615.8|16
1654438560000|2022-06-05 14:16:00|29707.3|29616.3|29706.6|29615.6|29707.3|29616.3|29706.5|29615.5|22
1654438570000|2022-06-05 14:16:10|29706.9|29615.9|29710|29619|29710|29619|29706.8|29615.8|21
1654438580000|2022-06-05 14:16:20|29711.1|29620.1|29714.3|29623.3|29714.9|29623.9|29710.5|29619.5|29
1654438590000|2022-06-05 14:16:30|29714.6|29623.6|29715.2|29624.2|29715.2|29624.2|29713.7|29622.7|28
1654438600000|2022-06-05 14:16:40|29715.3|29624.3|29716|29625|29716.3|29625.3|29714.9|29623.9|28
1654438610000|2022-06-05 14:16:50|29716.2|29625.2|29719|29628|29719|29628|29716.1|29625.1|32
1654438620000|2022-06-05 14:17:00|29718.4|29627.4|29722.5|29631.5|29722.5|29631.5|29716|29625|32
1654438630000|2022-06-05 14:17:10|29723.5|29632.5|29736.4|29645.4|29745.2|29654.2|29723.5|29632.5|37
1654438640000|2022-06-05 14:17:20|29737.8|29646.8|29745.8|29654.8|29746.7|29655.7|29737.8|29646.8|34
1654438650000|2022-06-05 14:17:30|29746.3|29655.3|29746|29655|29748.5|29657.5|29744.1|29653.1|31
1654438660000|2022-06-05 14:17:40|29746.1|29655.1|29748.2|29657.2|29749.2|29658.2|29746.1|29655.1|24
1654438670000|2022-06-05 14:17:50|29748|29657|29745.9|29654.9|29748.9|29657.9|29745.4|29654.4|27
1654438680000|2022-06-05 14:18:00|29746.3|29655.3|29753.6|29662.6|29754.2|29663.2|29746.3|29655.3|22
1654438690000|2022-06-05 14:18:10|29753.5|29662.5|29750.4|29659.4|29753.6|29662.6|29750|29659|18
1654438700000|2022-06-05 14:18:20|29751.9|29660.9|29754|29663|29754|29663|29751|29660|19
1654438710000|2022-06-05 14:18:30|29753.9|29662.9|29756.7|29665.7|29756.7|29665.7|29753.6|29662.6|18
1654438720000|2022-06-05 14:18:40|29758.4|29667.4|29775.1|29684.1|29778.8|29687.8|29758.4|29667.4|31
1654438730000|2022-06-05 14:18:50|29775.3|29684.3|29775.7|29684.7|29776.2|29685.2|29775.2|29684.2|29
1654438740000|2022-06-05 14:19:00|29776|29685|29774.3|29683.3|29776.8|29685.8|29774.3|29683.3|28
1654438750000|2022-06-05 14:19:10|29772.9|29681.9|29768.8|29677.8|29772.9|29681.9|29767.4|29676.4|29
1654438760000|2022-06-05 14:19:20|29768.9|29677.9|29764.4|29673.4|29769.3|29678.3|29764.4|29673.4|25
1654438770000|2022-06-05 14:19:30|29764.3|29673.3|29767.7|29676.7|29768|29677|29764.3|29673.3|26
1654438780000|2022-06-05 14:19:40|29766.3|29675.3|29762.7|29671.7|29768.5|29677.5|29761.2|29670.2|35
1654438790000|2022-06-05 14:19:50|29763.5|29672.5|29772.4|29681.4|29772.4|29681.4|29762.4|29671.4|31
1654438800000|2022-06-05 14:20:00|29772.1|29681.1|29780.4|29689.4|29781.3|29690.3|29771|29680|31
1654438810000|2022-06-05 14:20:10|29780.1|29689.1|29781.7|29690.7|29784.2|29693.2|29778.9|29687.9|28
1654438820000|2022-06-05 14:20:20|29781.8|29690.8|29780.7|29689.7|29781.8|29690.8|29779.8|29688.8|32
1654438830000|2022-06-05 14:20:30|29781.6|29690.6|29781.7|29690.7|29781.7|29690.7|29779.8|29688.8|23
1654438840000|2022-06-05 14:20:40|29781.6|29690.6|29787.9|29696.9|29788.6|29697.6|29781|29690|35
1654438850000|2022-06-05 14:20:50|29788.6|29697.6|29788.6|29697.6|29789|29698|29787.8|29696.8|28
1654438860000|2022-06-05 14:21:00|29788.9|29697.9|29788|29697|29789.4|29698.4|29788|29697|22
1654438870000|2022-06-05 14:21:10|29788.3|29697.3|29794|29703|29794.2|29703.2|29788.1|29697.1|26
1654438880000|2022-06-05 14:21:20|29793.7|29702.7|29801.1|29710.1|29801.5|29710.5|29793.7|29702.7|26
1654438890000|2022-06-05 14:21:30|29800.8|29709.8|29800.7|29709.7|29801.5|29710.5|29799.3|29708.3|32
1654438900000|2022-06-05 14:21:40|29800.5|29709.5|29801.1|29710.1|29802.1|29711.1|29799.9|29708.9|27
1654438910000|2022-06-05 14:21:50|29801|29710|29799.3|29708.3|29801.4|29710.4|29798.8|29707.8|29
1654438920000|2022-06-05 14:22:00|29800.3|29709.3|29817.1|29726.1|29817.1|29726.1|29800.3|29709.3|38
1654438930000|2022-06-05 14:22:10|29815.4|29724.4|29817.3|29726.3|29818.9|29727.9|29814.3|29723.3|31
1654438940000|2022-06-05 14:22:20|29816.8|29725.8|29800.7|29709.7|29817.5|29726.5|29800.7|29709.7|32
1654438950000|2022-06-05 14:22:30|29796.7|29705.7|29800.1|29709.1|29805.9|29714.9|29794.4|29703.4|31
1654438960000|2022-06-05 14:22:40|29798.9|29707.9|29806.5|29715.5|29807|29716|29797.5|29706.5|30
1654438970000|2022-06-05 14:22:50|29806.4|29715.4|29804.3|29713.3|29808.7|29717.7|29803.1|29712.1|34
1654438980000|2022-06-05 14:23:00|29804.6|29713.6|29803.8|29712.8|29806.4|29715.4|29803|29712|27
1654438990000|2022-06-05 14:23:10|29803.5|29712.5|29802.1|29711.1|29804|29713|29799.1|29708.1|25
1654439000000|2022-06-05 14:23:20|29801.5|29710.5|29799.6|29708.6|29801.5|29710.5|29797|29706|27
1654439010000|2022-06-05 14:23:30|29799.7|29708.7|29798.7|29707.7|29800.4|29709.4|29798.2|29707.2|23
1654439020000|2022-06-05 14:23:40|29799.3|29708.3|29810.1|29719.1|29810.3|29719.3|29799.3|29708.3|23
1654439030000|2022-06-05 14:23:50|29809.9|29718.9|29809.4|29718.4|29809.9|29718.9|29808.7|29717.7|24
1654439040000|2022-06-05 14:24:00|29809.6|29718.6|29809.5|29718.5|29809.8|29718.8|29808.8|29717.8|22
1654439050000|2022-06-05 14:24:10|29809.9|29718.9|29809.2|29718.2|29810|29719|29807.6|29716.6|22
1654439060000|2022-06-05 14:24:20|29809.5|29718.5|29810.4|29719.4|29811.1|29720.1|29809.3|29718.3|19
1654439070000|2022-06-05 14:24:30|29810.3|29719.3|29811.3|29720.3|29814.2|29723.2|29809.7|29718.7|29
1654439080000|2022-06-05 14:24:40|29811.7|29720.7|29810|29719|29811.7|29720.7|29810|29719|25
1654439090000|2022-06-05 14:24:50|29809.7|29718.7|29809.9|29718.9|29810.6|29719.6|29809.4|29718.4|27
1654439100000|2022-06-05 14:25:00|29810.1|29719.1|29810.4|29719.4|29810.9|29719.9|29809.9|29718.9|25
1654439110000|2022-06-05 14:25:10|29810|29719|29809.2|29718.2|29810.6|29719.6|29809.2|29718.2|19
1654439120000|2022-06-05 14:25:20|29809.5|29718.5|29808.8|29717.8|29809.6|29718.6|29808.2|29717.2|17
1654439130000|2022-06-05 14:25:30|29809|29718|29810|29719|29813|29722|29808.8|29717.8|27
1654439140000|2022-06-05 14:25:40|29810.1|29719.1|29799.6|29708.6|29810.1|29719.1|29799.6|29708.6|27
1654439150000|2022-06-05 14:25:50|29799.7|29708.7|29797.8|29706.8|29799.7|29708.7|29797.8|29706.8|20
1654439160000|2022-06-05 14:26:00|29798|29707|29794.2|29703.2|29798.3|29707.3|29794|29703|18
1654439170000|2022-06-05 14:26:10|29794.1|29703.1|29794.8|29703.8|29795.1|29704.1|29793.8|29702.8|22
1654439180000|2022-06-05 14:26:20|29795.1|29704.1|29794.2|29703.2|29795.2|29704.2|29794|29703|16
1654439190000|2022-06-05 14:26:30|29793.9|29702.9|29793.5|29702.5|29794.5|29703.5|29793.5|29702.5|17
1654439200000|2022-06-05 14:26:40|29793.3|29702.3|29778.3|29687.3|29793.6|29702.6|29777.8|29686.8|25
1654439210000|2022-06-05 14:26:50|29778.2|29687.2|29782.1|29691.1|29782.4|29691.4|29778.1|29687.1|24
1654439220000|2022-06-05 14:27:00|29782|29691|29780.1|29689.1|29782|29691|29779.7|29688.7|25
1654439230000|2022-06-05 14:27:10|29778.2|29687.2|29777.4|29686.4|29778.2|29687.2|29777|29686|20
1654439240000|2022-06-05 14:27:20|29777.3|29686.3|29776.3|29685.3|29777.6|29686.6|29775.7|29684.7|23
1654439250000|2022-06-05 14:27:30|29776.4|29685.4|29775.4|29684.4|29777.3|29686.3|29774.8|29683.8|21
1654439260000|2022-06-05 14:27:40|29775.7|29684.7|29775.8|29684.8|29776.2|29685.2|29774.9|29683.9|14
1654439270000|2022-06-05 14:27:50|29775.7|29684.7|29776.3|29685.3|29776.8|29685.8|29774.9|29683.9|23
1654439280000|2022-06-05 14:28:00|29776.2|29685.2|29776.3|29685.3|29777|29686|29775|29684|26
1654439290000|2022-06-05 14:28:10|29776.4|29685.4|29774.1|29683.1|29776.4|29685.4|29771.8|29680.8|24
1654439300000|2022-06-05 14:28:20|29773.2|29682.2|29774.8|29683.8|29774.8|29683.8|29772.5|29681.5|31
1654439310000|2022-06-05 14:28:30|29775.1|29684.1|29783.7|29692.7|29784.6|29693.6|29774.7|29683.7|21
1654439320000|2022-06-05 14:28:40|29783.4|29692.4|29780.8|29689.8|29783.4|29692.4|29780.4|29689.4|19
1654439330000|2022-06-05 14:28:50|29780.9|29689.9|29782.1|29691.1|29782.8|29691.8|29780.5|29689.5|24
1654439340000|2022-06-05 14:29:00|29782.2|29691.2|29783.5|29692.5|29783.5|29692.5|29781.3|29690.3|25
1654439350000|2022-06-05 14:29:10|29783.3|29692.3|29780.7|29689.7|29783.3|29692.3|29780.6|29689.6|23
1654439360000|2022-06-05 14:29:20|29780.5|29689.5|29776.4|29685.4|29780.7|29689.7|29776.4|29685.4|21
1654439370000|2022-06-05 14:29:30|29776.5|29685.5|29777.7|29686.7|29778.4|29687.4|29776.4|29685.4|24
1654439380000|2022-06-05 14:29:40|29779.6|29688.6|29780.7|29689.7|29782.9|29691.9|29779.6|29688.6|23
1654439390000|2022-06-05 14:29:50|29780.8|29689.8|29779.6|29688.6|29781.1|29690.1|29779.1|29688.1|27
1654439400000|2022-06-05 14:30:00|29780|29689|29777.1|29686.1|29781.7|29690.7|29776.4|29685.4|32
1654439410000|2022-06-05 14:30:10|29777|29686|29775.7|29684.7|29777.4|29686.4|29775.2|29684.2|23
1654439420000|2022-06-05 14:30:20|29775.5|29684.5|29775.2|29684.2|29775.8|29684.8|29774.3|29683.3|23
1654439430000|2022-06-05 14:30:30|29775.3|29684.3|29775.9|29684.9|29775.9|29684.9|29774.8|29683.8|16
1654439440000|2022-06-05 14:30:40|29775.6|29684.6|29780.3|29689.3|29780.3|29689.3|29775.4|29684.4|16
1654439450000|2022-06-05 14:30:50|29779.8|29688.8|29779.7|29688.7|29780.8|29689.8|29779.6|29688.6|19
1654439460000|2022-06-05 14:31:00|29779.8|29688.8|29779.8|29688.8|29780|29689|29778.8|29687.8|19
1654439470000|2022-06-05 14:31:10|29780|29689|29778.9|29687.9|29780.4|29689.4|29778.1|29687.1|27
1654439480000|2022-06-05 14:31:20|29778.7|29687.7|29782|29691|29782|29691|29778.4|29687.4|23
1654439490000|2022-06-05 14:31:30|29782.3|29691.3|29792|29701|29792|29701|29782.3|29691.3|34
1654439500000|2022-06-05 14:31:40|29791.8|29700.8|29790.6|29699.6|29792.4|29701.4|29790.4|29699.4|16
1654439510000|2022-06-05 14:31:50|29790.9|29699.9|29791.7|29700.7|29791.8|29700.8|29790.7|29699.7|18
1654439520000|2022-06-05 14:32:00|29791.6|29700.6|29788.9|29697.9|29791.7|29700.7|29788.1|29697.1|21
1654439530000|2022-06-05 14:32:10|29789|29698|29788.8|29697.8|29789.4|29698.4|29788.4|29697.4|12
1654439540000|2022-06-05 14:32:20|29789.1|29698.1|29788.7|29697.7|29789.7|29698.7|29788.4|29697.4|23
1654439550000|2022-06-05 14:32:30|29788.2|29697.2|29789.8|29698.8|29790.1|29699.1|29788.2|29697.2|20
1654439560000|2022-06-05 14:32:40|29789.7|29698.7|29788.8|29697.8|29789.9|29698.9|29788.1|29697.1|23
1654439570000|2022-06-05 14:32:50|29788.5|29697.5|29788.4|29697.4|29789.1|29698.1|29788.1|29697.1|15
1654439580000|2022-06-05 14:33:00|29788.8|29697.8|29794.9|29703.9|29794.9|29703.9|29788.8|29697.8|21
1654439590000|2022-06-05 14:33:10|29794.8|29703.8|29795.8|29704.8|29796|29705|29794.5|29703.5|25
1654439600000|2022-06-05 14:33:20|29796.5|29705.5|29799.5|29708.5|29799.5|29708.5|29796.5|29705.5|21
1654439610000|2022-06-05 14:33:30|29799.6|29708.6|29799.6|29708.6|29800.8|29709.8|29799.1|29708.1|31
1654439620000|2022-06-05 14:33:40|29800|29709|29793.2|29702.2|29800|29709|29792.6|29701.6|18
1654439630000|2022-06-05 14:33:50|29793|29702|29794.2|29703.2|29794.6|29703.6|29793|29702|19
1654439640000|2022-06-05 14:34:00|29794.3|29703.3|29797.2|29706.2|29797.3|29706.3|29794.3|29703.3|35
1654439650000|2022-06-05 14:34:10|29797.1|29706.1|29796.6|29705.6|29798.4|29707.4|29796.3|29705.3|30
1654439660000|2022-06-05 14:34:20|29796.9|29705.9|29797.2|29706.2|29797.8|29706.8|29796.6|29705.6|25
1654439670000|2022-06-05 14:34:30|29797.1|29706.1|29796.7|29705.7|29797.3|29706.3|29794.9|29703.9|22
1654439680000|2022-06-05 14:34:40|29796.8|29705.8|29797.5|29706.5|29797.6|29706.6|29795.6|29704.6|22
1654439690000|2022-06-05 14:34:50|29796.9|29705.9|29789.1|29698.1|29797.1|29706.1|29789.1|29698.1|16
1654439700000|2022-06-05 14:35:00|29787.8|29696.8|29791.8|29700.8|29792.1|29701.1|29787.6|29696.6|26
1654439710000|2022-06-05 14:35:10|29791.2|29700.2|29796.4|29705.4|29796.4|29705.4|29790.9|29699.9|30
1654439720000|2022-06-05 14:35:20|29796.6|29705.6|29796.4|29705.4|29796.6|29705.6|29796.1|29705.1|15
1654439730000|2022-06-05 14:35:30|29796.5|29705.5|29792.8|29701.8|29796.8|29705.8|29792.8|29701.8|14
1654439740000|2022-06-05 14:35:40|29792.7|29701.7|29791.7|29700.7|29793.1|29702.1|29791.7|29700.7|22
1654439750000|2022-06-05 14:35:50|29791.9|29700.9|29793.1|29702.1|29795.6|29704.6|29791.9|29700.9|19
1654439760000|2022-06-05 14:36:00|29793.4|29702.4|29793.5|29702.5|29793.9|29702.9|29793.1|29702.1|17
1654439770000|2022-06-05 14:36:10|29793.3|29702.3|29794.8|29703.8|29794.9|29703.9|29793.2|29702.2|20
1654439780000|2022-06-05 14:36:20|29794.7|29703.7|29793.7|29702.7|29795.3|29704.3|29793.7|29702.7|15
1654439790000|2022-06-05 14:36:30|29793.6|29702.6|29793.6|29702.6|29794.8|29703.8|29793.3|29702.3|13
1654439800000|2022-06-05 14:36:40|29793.7|29702.7|29793.6|29702.6|29794.3|29703.3|29793.3|29702.3|22
1654439810000|2022-06-05 14:36:50|29793.8|29702.8|29793.8|29702.8|29794.1|29703.1|29793.4|29702.4|19
1654439820000|2022-06-05 14:37:00|29793.9|29702.9|29793.4|29702.4|29794.7|29703.7|29793.4|29702.4|19
1654439830000|2022-06-05 14:37:10|29793.6|29702.6|29794.2|29703.2|29794.2|29703.2|29793|29702|19
1654439840000|2022-06-05 14:37:20|29794.3|29703.3|29795.1|29704.1|29795.1|29704.1|29794|29703|17
1654439850000|2022-06-05 14:37:30|29794.7|29703.7|29794.3|29703.3|29794.7|29703.7|29793.3|29702.3|22
1654439860000|2022-06-05 14:37:40|29794.7|29703.7|29794.4|29703.4|29794.7|29703.7|29793.7|29702.7|13
1654439870000|2022-06-05 14:37:50|29794.2|29703.2|29797.2|29706.2|29797.3|29706.3|29793.9|29702.9|24
1654439880000|2022-06-05 14:38:00|29797.3|29706.3|29797.3|29706.3|29797.3|29706.3|29797|29706|4
1654439890000|2022-06-05 14:38:10|29797.5|29706.5|29800.9|29709.9|29803.6|29712.6|29797.5|29706.5|24
1654439900000|2022-06-05 14:38:20|29801.6|29710.6|29799.8|29708.8|29803.2|29712.2|29799.8|29708.8|29
1654439910000|2022-06-05 14:38:30|29802.9|29711.9|29802|29711|29803.4|29712.4|29801|29710|25
1654439920000|2022-06-05 14:38:40|29800.4|29709.4|29800.4|29709.4|29802.2|29711.2|29799.6|29708.6|26
1654439930000|2022-06-05 14:38:50|29800.6|29709.6|29802.8|29711.8|29803.3|29712.3|29799.7|29708.7|25
1654439940000|2022-06-05 14:39:00|29802.2|29711.2|29805.3|29714.3|29805.4|29714.4|29801.9|29710.9|28
1654439950000|2022-06-05 14:39:10|29805.9|29714.9|29805.7|29714.7|29806.9|29715.9|29805.2|29714.2|18
1654439960000|2022-06-05 14:39:20|29805.8|29714.8|29805.9|29714.9|29806.2|29715.2|29805.8|29714.8|16
1654439970000|2022-06-05 14:39:30|29806.2|29715.2|29806.5|29715.5|29806.8|29715.8|29805.5|29714.5|18
1654439980000|2022-06-05 14:39:40|29806|29715|29806.5|29715.5|29807|29716|29805.8|29714.8|21
1654439990000|2022-06-05 14:39:50|29806.9|29715.9|29806.3|29715.3|29807.6|29716.6|29806.3|29715.3|17
1654440000000|2022-06-05 14:40:00|29806.7|29715.7|29805.7|29714.7|29807.1|29716.1|29805.2|29714.2|27
1654440010000|2022-06-05 14:40:10|29806|29715|29800.5|29709.5|29806.3|29715.3|29800.5|29709.5|22
1654440020000|2022-06-05 14:40:20|29800|29709|29799.7|29708.7|29800.7|29709.7|29799.3|29708.3|19
1654440030000|2022-06-05 14:40:30|29800.8|29709.8|29800.4|29709.4|29801|29710|29800.2|29709.2|22
1654440040000|2022-06-05 14:40:40|29800.3|29709.3|29802.9|29711.9|29803|29712|29800.3|29709.3|14
1654440050000|2022-06-05 14:40:50|29802.6|29711.6|29801.9|29710.9|29802.8|29711.8|29801.9|29710.9|11
1654440060000|2022-06-05 14:41:00|29802.1|29711.1|29800.5|29709.5|29802.6|29711.6|29799.3|29708.3|21
1654440070000|2022-06-05 14:41:10|29800.8|29709.8|29800.7|29709.7|29801.1|29710.1|29800.2|29709.2|16
1654440080000|2022-06-05 14:41:20|29800.8|29709.8|29805|29714|29805.3|29714.3|29800.6|29709.6|26
1654440090000|2022-06-05 14:41:30|29805.1|29714.1|29802.6|29711.6|29805.4|29714.4|29802|29711|21
1654440100000|2022-06-05 14:41:40|29802.9|29711.9|29803.2|29712.2|29803.2|29712.2|29801.9|29710.9|18
1654440110000|2022-06-05 14:41:50|29802.9|29711.9|29802|29711|29803.2|29712.2|29801.6|29710.6|27
1654440120000|2022-06-05 14:42:00|29802.4|29711.4|29809.3|29718.3|29809.7|29718.7|29802.1|29711.1|21
1654440130000|2022-06-05 14:42:10|29809.4|29718.4|29809.5|29718.5|29809.5|29718.5|29807.2|29716.2|24
1654440140000|2022-06-05 14:42:20|29810.1|29719.1|29810.7|29719.7|29810.9|29719.9|29808.9|29717.9|29
1654440150000|2022-06-05 14:42:30|29809.2|29718.2|29808.7|29717.7|29809.5|29718.5|29808.5|29717.5|23
1654440160000|2022-06-05 14:42:40|29809|29718|29809.9|29718.9|29810.1|29719.1|29808.1|29717.1|31
1654440170000|2022-06-05 14:42:50|29810.1|29719.1|29807|29716|29810.6|29719.6|29807|29716|29
1654440180000|2022-06-05 14:43:00|29807.2|29716.2|29814.3|29723.3|29814.3|29723.3|29807.1|29716.1|27
1654440190000|2022-06-05 14:43:10|29815.1|29724.1|29823.7|29732.7|29825.2|29734.2|29814.9|29723.9|24
1654440200000|2022-06-05 14:43:20|29825.1|29734.1|29826.2|29735.2|29827.7|29736.7|29823.9|29732.9|26
1654440210000|2022-06-05 14:43:30|29825.6|29734.6|29825.1|29734.1|29825.6|29734.6|29823.6|29732.6|28
1654440220000|2022-06-05 14:43:40|29825.2|29734.2|29823.2|29732.2|29827|29736|29821.5|29730.5|28
1654440230000|2022-06-05 14:43:50|29822.7|29731.7|29815.9|29724.9|29823.5|29732.5|29809.1|29718.1|35
1654440240000|2022-06-05 14:44:00|29816.8|29725.8|29801.4|29710.4|29817.7|29726.7|29801.1|29710.1|34
1654440250000|2022-06-05 14:44:10|29801.6|29710.6|29800.7|29709.7|29801.6|29710.6|29795.4|29704.4|31
1654440260000|2022-06-05 14:44:20|29802.2|29711.2|29806.4|29715.4|29807.5|29716.5|29802.2|29711.2|26
1654440270000|2022-06-05 14:44:30|29806.7|29715.7|29804.6|29713.6|29806.7|29715.7|29803.8|29712.8|25
1654440280000|2022-06-05 14:44:40|29804.5|29713.5|29804.3|29713.3|29805.5|29714.5|29802.6|29711.6|29
1654440290000|2022-06-05 14:44:50|29804.6|29713.6|29802.8|29711.8|29804.9|29713.9|29802.4|29711.4|20
1654440300000|2022-06-05 14:45:00|29803.2|29712.2|29796.1|29705.1|29803.3|29712.3|29796|29705|29
1654440310000|2022-06-05 14:45:10|29796.2|29705.2|29792.6|29701.6|29796.2|29705.2|29792|29701|31
1654440320000|2022-06-05 14:45:20|29792.8|29701.8|29800.6|29709.6|29800.7|29709.7|29792.1|29701.1|21
1654440330000|2022-06-05 14:45:30|29800.9|29709.9|29798.3|29707.3|29800.9|29709.9|29797.9|29706.9|27
1654440340000|2022-06-05 14:45:40|29798.8|29707.8|29792.4|29701.4|29799.2|29708.2|29792.1|29701.1|28
1654440350000|2022-06-05 14:45:50|29792.7|29701.7|29795.5|29704.5|29795.5|29704.5|29792.7|29701.7|20
1654440360000|2022-06-05 14:46:00|29795.3|29704.3|29793.3|29702.3|29795.4|29704.4|29793.2|29702.2|23
1654440370000|2022-06-05 14:46:10|29792.9|29701.9|29793|29702|29793.7|29702.7|29792.3|29701.3|22
1654440380000|2022-06-05 14:46:20|29792.7|29701.7|29788.1|29697.1|29793.8|29702.8|29787.9|29696.9|28
1654440390000|2022-06-05 14:46:30|29788.2|29697.2|29787.8|29696.8|29789.2|29698.2|29787.8|29696.8|20
1654440400000|2022-06-05 14:46:40|29787|29696|29782.9|29691.9|29787.5|29696.5|29782.8|29691.8|22
1654440410000|2022-06-05 14:46:50|29782.7|29691.7|29783.5|29692.5|29783.7|29692.7|29782.7|29691.7|16
1654440420000|2022-06-05 14:47:00|29783.4|29692.4|29783.5|29692.5|29783.9|29692.9|29783.3|29692.3|19
1654440430000|2022-06-05 14:47:10|29783.6|29692.6|29782.9|29691.9|29784|29693|29782.2|29691.2|20
1654440440000|2022-06-05 14:47:20|29783|29692|29783.2|29692.2|29783.4|29692.4|29782.9|29691.9|19
1654440450000|2022-06-05 14:47:30|29783.3|29692.3|29782.6|29691.6|29783.7|29692.7|29781.6|29690.6|24
1654440460000|2022-06-05 14:47:40|29782.8|29691.8|29781.6|29690.6|29782.9|29691.9|29781.5|29690.5|12
1654440470000|2022-06-05 14:47:50|29782|29691|29783.6|29692.6|29784.3|29693.3|29782|29691|15
1654440480000|2022-06-05 14:48:00|29783.3|29692.3|29782.8|29691.8|29784.5|29693.5|29782.6|29691.6|18
1654440490000|2022-06-05 14:48:10|29782.7|29691.7|29782.4|29691.4|29783|29692|29782.1|29691.1|9
1654440500000|2022-06-05 14:48:20|29782.3|29691.3|29783.2|29692.2|29783.7|29692.7|29782.1|29691.1|19
1654440510000|2022-06-05 14:48:30|29783.1|29692.1|29783|29692|29783.4|29692.4|29782.3|29691.3|9
1654440520000|2022-06-05 14:48:40|29783.1|29692.1|29781.1|29690.1|29783.2|29692.2|29781.1|29690.1|20
1654440530000|2022-06-05 14:48:50|29781|29690|29781.5|29690.5|29781.6|29690.6|29780.5|29689.5|22
1654440540000|2022-06-05 14:49:00|29781.7|29690.7|29781.4|29690.4|29782.1|29691.1|29781.3|29690.3|10
1654440550000|2022-06-05 14:49:10|29781.3|29690.3|29787.3|29696.3|29787.3|29696.3|29781.1|29690.1|22
1654440560000|2022-06-05 14:49:20|29787|29696|29787.3|29696.3|29787.3|29696.3|29787|29696|4
1654440570000|2022-06-05 14:49:30|29787.2|29696.2|29787.4|29696.4|29787.6|29696.6|29786.9|29695.9|8
1654440580000|2022-06-05 14:49:40|29787.6|29696.6|29787.3|29696.3|29787.6|29696.6|29787|29696|12
1654440590000|2022-06-05 14:49:50|29787.2|29696.2|29787|29696|29787.3|29696.3|29786.9|29695.9|7
1654440600000|2022-06-05 14:50:00|29787.2|29696.2|29789.2|29698.2|29789.2|29698.2|29787.1|29696.1|15
1654440610000|2022-06-05 14:50:10|29789.4|29698.4|29789.7|29698.7|29789.9|29698.9|29788.9|29697.9|14
1654440620000|2022-06-05 14:50:20|29790.1|29699.1|29789.2|29698.2|29790.3|29699.3|29788.8|29697.8|17
1654440630000|2022-06-05 14:50:30|29789.3|29698.3|29787.3|29696.3|29790.5|29699.5|29787.3|29696.3|22
1654440640000|2022-06-05 14:50:40|29787.4|29696.4|29786.6|29695.6|29787.4|29696.4|29786.1|29695.1|16
1654440650000|2022-06-05 14:50:50|29786.7|29695.7|29786.6|29695.6|29786.8|29695.8|29786.2|29695.2|9
1654440660000|2022-06-05 14:51:00|29786.5|29695.5|29786.6|29695.6|29786.9|29695.9|29786.2|29695.2|14
1654440670000|2022-06-05 14:51:10|29786.8|29695.8|29786.6|29695.6|29787.2|29696.2|29786.6|29695.6|6
1654440680000|2022-06-05 14:51:20|29786.4|29695.4|29788.7|29697.7|29789.1|29698.1|29786.3|29695.3|8
1654440690000|2022-06-05 14:51:30|29789.3|29698.3|29790.2|29699.2|29790.5|29699.5|29789.1|29698.1|18
1654440700000|2022-06-05 14:51:40|29790.3|29699.3|29789.5|29698.5|29790.4|29699.4|29789|29698|18
1654440710000|2022-06-05 14:51:50|29789.4|29698.4|29795.6|29704.6|29796.2|29705.2|29788.8|29697.8|23
1654440720000|2022-06-05 14:52:00|29796|29705|29795.5|29704.5|29796|29705|29795.2|29704.2|30
1654440730000|2022-06-05 14:52:10|29794.9|29703.9|29797|29706|29797.2|29706.2|29794.3|29703.3|29
1654440740000|2022-06-05 14:52:20|29796.6|29705.6|29798.6|29707.6|29799.7|29708.7|29796.2|29705.2|34
1654440750000|2022-06-05 14:52:30|29799.5|29708.5|29798.5|29707.5|29800.4|29709.4|29797.4|29706.4|35
1654440760000|2022-06-05 14:52:40|29798.8|29707.8|29798.2|29707.2|29799.8|29708.8|29797.4|29706.4|28
1654440770000|2022-06-05 14:52:50|29798.5|29707.5|29798.4|29707.4|29800.8|29709.8|29797.8|29706.8|36
1654440780000|2022-06-05 14:53:00|29798.3|29707.3|29809.9|29718.9|29810.7|29719.7|29798.3|29707.3|37
1654440790000|2022-06-05 14:53:10|29810.9|29719.9|29814.2|29723.2|29814.2|29723.2|29809.8|29718.8|34
1654440800000|2022-06-05 14:53:20|29814.3|29723.3|29815.3|29724.3|29816.6|29725.6|29813.7|29722.7|26
1654440810000|2022-06-05 14:53:30|29815.1|29724.1|29815.4|29724.4|29815.8|29724.8|29814.7|29723.7|22
1654440820000|2022-06-05 14:53:40|29815.6|29724.6|29813.9|29722.9|29815.7|29724.7|29811.1|29720.1|31
1654440830000|2022-06-05 14:53:50|29814.5|29723.5|29813.9|29722.9|29815.7|29724.7|29813.6|29722.6|32
1654440840000|2022-06-05 14:54:00|29813.6|29722.6|29817.9|29726.9|29818.1|29727.1|29813.6|29722.6|29
1654440850000|2022-06-05 14:54:10|29815.6|29724.6|29822.6|29731.6|29823.6|29732.6|29815.6|29724.6|26
1654440860000|2022-06-05 14:54:20|29822.2|29731.2|29852.1|29761.1|29853|29762|29820.9|29729.9|34
1654440870000|2022-06-05 14:54:30|29852.6|29761.6|29847.8|29756.8|29852.6|29761.6|29847.5|29756.5|26
1654440880000|2022-06-05 14:54:40|29847.9|29756.9|29848.5|29757.5|29849.1|29758.1|29847.3|29756.3|27
1654440890000|2022-06-05 14:54:50|29848.7|29757.7|29846.4|29755.4|29849.8|29758.8|29846.4|29755.4|30
1654440900000|2022-06-05 14:55:00|29846.7|29755.7|29849.9|29758.9|29855.6|29764.6|29846.4|29755.4|32
1654440910000|2022-06-05 14:55:10|29849.3|29758.3|29853.5|29762.5|29853.7|29762.7|29848.5|29757.5|32
1654440920000|2022-06-05 14:55:20|29852.5|29761.5|29852.1|29761.1|29853.4|29762.4|29851.5|29760.5|27
1654440930000|2022-06-05 14:55:30|29851.8|29760.8|29851.6|29760.6|29852.7|29761.7|29851.6|29760.6|19
1654440940000|2022-06-05 14:55:40|29852.3|29761.3|29849.8|29758.8|29852.7|29761.7|29849.5|29758.5|32
1654440950000|2022-06-05 14:55:50|29849.3|29758.3|29851.3|29760.3|29851.5|29760.5|29849.2|29758.2|21
1654440960000|2022-06-05 14:56:00|29851.4|29760.4|29849|29758|29851.5|29760.5|29849|29758|23
1654440970000|2022-06-05 14:56:10|29849.3|29758.3|29848.8|29757.8|29849.3|29758.3|29848.5|29757.5|17
1654440980000|2022-06-05 14:56:20|29848.5|29757.5|29845.1|29754.1|29849.4|29758.4|29845.1|29754.1|21
1654440990000|2022-06-05 14:56:30|29845.5|29754.5|29839.1|29748.1|29845.5|29754.5|29839.1|29748.1|22
1654441000000|2022-06-05 14:56:40|29840.4|29749.4|29846|29755|29846.2|29755.2|29839.1|29748.1|21
1654441010000|2022-06-05 14:56:50|29846.1|29755.1|29845.1|29754.1|29846.5|29755.5|29844.8|29753.8|11
1654441020000|2022-06-05 14:57:00|29844.4|29753.4|29846.5|29755.5|29847.8|29756.8|29844.4|29753.4|20
1654441030000|2022-06-05 14:57:10|29846.7|29755.7|29846.9|29755.9|29847.2|29756.2|29846.5|29755.5|18
1654441040000|2022-06-05 14:57:20|29847|29756|29845.4|29754.4|29847|29756|29845.4|29754.4|11
1654441050000|2022-06-05 14:57:30|29845.5|29754.5|29847.7|29756.7|29848.4|29757.4|29845.4|29754.4|26
1654441060000|2022-06-05 14:57:40|29847.6|29756.6|29847|29756|29847.6|29756.6|29845.7|29754.7|23
1654441070000|2022-06-05 14:57:50|29847.1|29756.1|29844.6|29753.6|29847.1|29756.1|29844.5|29753.5|14
1654441080000|2022-06-05 14:58:00|29844.5|29753.5|29845.7|29754.7|29845.7|29754.7|29844.5|29753.5|11
1654441090000|2022-06-05 14:58:10|29845.6|29754.6|29845.8|29754.8|29846|29755|29845.3|29754.3|11
1654441100000|2022-06-05 14:58:20|29845.7|29754.7|29845.2|29754.2|29845.8|29754.8|29844.5|29753.5|11
1654441110000|2022-06-05 14:58:30|29845.3|29754.3|29845.6|29754.6|29845.8|29754.8|29845.3|29754.3|10
1654441120000|2022-06-05 14:58:40|29845.9|29754.9|29844.4|29753.4|29846|29755|29844|29753|15
1654441130000|2022-06-05 14:58:50|29844.3|29753.3|29844.6|29753.6|29844.6|29753.6|29844|29753|8
1654441140000|2022-06-05 14:59:00|29844.8|29753.8|29845.3|29754.3|29848.2|29757.2|29844.6|29753.6|22
1654441150000|2022-06-05 14:59:10|29845.4|29754.4|29845.4|29754.4|29845.4|29754.4|29845.4|29754.4|1
1654441160000|2022-06-05 14:59:20|29845.3|29754.3|29844|29753|29845.3|29754.3|29843.3|29752.3|10
1654441170000|2022-06-05 14:59:30|29844.1|29753.1|29840.1|29749.1|29844.1|29753.1|29840.1|29749.1|23
1654441180000|2022-06-05 14:59:40|29840|29749|29840.1|29749.1|29840.1|29749.1|29840|29749|8
1654441190000|2022-06-05 14:59:50|29840|29749|29829.6|29738.6|29840|29749|29828.4|29737.4|27
1654441200000|2022-06-05 15:00:00|29828.5|29737.5|29838.5|29747.5|29838.9|29747.9|29828.5|29737.5|21
1654441210000|2022-06-05 15:00:10|29838.6|29747.6|29838.2|29747.2|29838.8|29747.8|29836.9|29745.9|22
1654441220000|2022-06-05 15:00:20|29838.3|29747.3|29838.2|29747.2|29838.3|29747.3|29837.8|29746.8|8
1654441230000|2022-06-05 15:00:30|29838.3|29747.3|29841|29750|29841.3|29750.3|29838.2|29747.2|18
1654441240000|2022-06-05 15:00:40|29840.9|29749.9|29841.3|29750.3|29841.3|29750.3|29840.9|29749.9|8
1654441250000|2022-06-05 15:00:50|29841.1|29750.1|29840.8|29749.8|29841.1|29750.1|29840.5|29749.5|10
1654441260000|2022-06-05 15:01:00|29840.9|29749.9|29841.2|29750.2|29841.3|29750.3|29840.9|29749.9|13
1654441270000|2022-06-05 15:01:10|29841|29750|29842.6|29751.6|29844.6|29753.6|29841|29750|18
1654441280000|2022-06-05 15:01:20|29843|29752|29845.3|29754.3|29846|29755|29842.1|29751.1|25
1654441290000|2022-06-05 15:01:30|29845.9|29754.9|29844.6|29753.6|29845.9|29754.9|29844.4|29753.4|18
1654441300000|2022-06-05 15:01:40|29844.5|29753.5|29845.1|29754.1|29846|29755|29844.5|29753.5|13
1654441310000|2022-06-05 15:01:50|29845.6|29754.6|29842.7|29751.7|29846|29755|29842.6|29751.6|24
1654441320000|2022-06-05 15:02:00|29843.5|29752.5|29835.4|29744.4|29843.7|29752.7|29832.9|29741.9|25
1654441330000|2022-06-05 15:02:10|29834.7|29743.7|29833.9|29742.9|29834.8|29743.8|29832.1|29741.1|26
1654441340000|2022-06-05 15:02:20|29834.4|29743.4|29833|29742|29834.7|29743.7|29833|29742|21
1654441350000|2022-06-05 15:02:30|29833.1|29742.1|29838.7|29747.7|29838.7|29747.7|29833|29742|21
1654441360000|2022-06-05 15:02:40|29838.4|29747.4|29836.3|29745.3|29838.7|29747.7|29835.8|29744.8|19
1654441370000|2022-06-05 15:02:50|29836.2|29745.2|29817.5|29726.5|29836.2|29745.2|29817.2|29726.2|28
1654441380000|2022-06-05 15:03:00|29816.9|29725.9|29818.3|29727.3|29818.3|29727.3|29816.9|29725.9|21
1654441390000|2022-06-05 15:03:10|29818.4|29727.4|29821.2|29730.2|29821.2|29730.2|29818|29727|19
1654441400000|2022-06-05 15:03:20|29821.3|29730.3|29821.4|29730.4|29822.3|29731.3|29819.1|29728.1|24
1654441410000|2022-06-05 15:03:30|29821.1|29730.1|29819.3|29728.3|29821.6|29730.6|29818.5|29727.5|28
1654441420000|2022-06-05 15:03:40|29819.5|29728.5|29819.7|29728.7|29820.8|29729.8|29818.5|29727.5|26
1654441430000|2022-06-05 15:03:50|29819.8|29728.8|29819.8|29728.8|29820.2|29729.2|29819|29728|17
1654441440000|2022-06-05 15:04:00|29819.9|29728.9|29816.9|29725.9|29820.2|29729.2|29816.5|29725.5|18
1654441450000|2022-06-05 15:04:10|29816.6|29725.6|29817.4|29726.4|29818.6|29727.6|29816.5|29725.5|23
1654441460000|2022-06-05 15:04:20|29817.6|29726.6|29816.3|29725.3|29817.8|29726.8|29816.3|29725.3|19
1654441470000|2022-06-05 15:04:30|29816.4|29725.4|29819.9|29728.9|29820.7|29729.7|29816.4|29725.4|22
1654441480000|2022-06-05 15:04:40|29820.3|29729.3|29818.3|29727.3|29824.5|29733.5|29818.3|29727.3|27
1654441490000|2022-06-05 15:04:50|29817.8|29726.8|29816.2|29725.2|29817.8|29726.8|29815.3|29724.3|24
1654441500000|2022-06-05 15:05:00|29816.4|29725.4|29816.6|29725.6|29816.9|29725.9|29815.4|29724.4|21
1654441510000|2022-06-05 15:05:10|29816.4|29725.4|29815.4|29724.4|29816.4|29725.4|29814.5|29723.5|17
1654441520000|2022-06-05 15:05:20|29815.7|29724.7|29815.4|29724.4|29815.8|29724.8|29815|29724|25
1654441530000|2022-06-05 15:05:30|29815.6|29724.6|29814|29723|29815.8|29724.8|29813.7|29722.7|11
1654441540000|2022-06-05 15:05:40|29814.1|29723.1|29817.2|29726.2|29817.2|29726.2|29814.1|29723.1|19
1654441550000|2022-06-05 15:05:50|29817|29726|29819|29728|29819.8|29728.8|29817|29726|29
1654441560000|2022-06-05 15:06:00|29818.9|29727.9|29818.8|29727.8|29819.8|29728.8|29818.1|29727.1|19
1654441570000|2022-06-05 15:06:10|29818.9|29727.9|29820.5|29729.5|29820.9|29729.9|29818.4|29727.4|15
1654441580000|2022-06-05 15:06:20|29820.9|29729.9|29825.3|29734.3|29825.3|29734.3|29820.8|29729.8|15
1654441590000|2022-06-05 15:06:30|29825.4|29734.4|29825.1|29734.1|29825.4|29734.4|29824.8|29733.8|9
1654441600000|2022-06-05 15:06:40|29825.3|29734.3|29825.2|29734.2|29825.5|29734.5|29825|29734|12
1654441610000|2022-06-05 15:06:50|29825.1|29734.1|29824.7|29733.7|29825.3|29734.3|29824.4|29733.4|24
1654441620000|2022-06-05 15:07:00|29824.8|29733.8|29825.4|29734.4|29825.4|29734.4|29824.4|29733.4|25
1654441630000|2022-06-05 15:07:10|29825.3|29734.3|29825.2|29734.2|29825.7|29734.7|29825|29734|22
1654441640000|2022-06-05 15:07:20|29825.3|29734.3|29823.8|29732.8|29825.6|29734.6|29823.7|29732.7|19
1654441650000|2022-06-05 15:07:30|29820|29729|29819.9|29728.9|29821.2|29730.2|29819.2|29728.2|19
1654441660000|2022-06-05 15:07:40|29820|29729|29819.9|29728.9|29820.2|29729.2|29819.9|29728.9|6
1654441670000|2022-06-05 15:07:50|29820|29729|29820.2|29729.2|29820.2|29729.2|29819.9|29728.9|11
1654441680000|2022-06-05 15:08:00|29820|29729|29824.9|29733.9|29825.5|29734.5|29820|29729|23
1654441690000|2022-06-05 15:08:10|29825.1|29734.1|29827.1|29736.1|29827.1|29736.1|29825.1|29734.1|15
1654441700000|2022-06-05 15:08:20|29826.8|29735.8|29840.2|29749.2|29840.3|29749.3|29826.8|29735.8|22
1654441710000|2022-06-05 15:08:30|29840.5|29749.5|29835.5|29744.5|29840.5|29749.5|29835.5|29744.5|20
1654441720000|2022-06-05 15:08:40|29836|29745|29835.2|29744.2|29836.3|29745.3|29834.8|29743.8|21
1654441730000|2022-06-05 15:08:50|29835.8|29744.8|29835|29744|29836.4|29745.4|29834.9|29743.9|26
1654441740000|2022-06-05 15:09:00|29835.1|29744.1|29836.7|29745.7|29840.8|29749.8|29834.9|29743.9|29
1654441750000|2022-06-05 15:09:10|29836.2|29745.2|29836.5|29745.5|29838|29747|29835.5|29744.5|26
1654441760000|2022-06-05 15:09:20|29836.6|29745.6|29837.8|29746.8|29837.9|29746.9|29836.6|29745.6|21
1654441770000|2022-06-05 15:09:30|29837.7|29746.7|29837.8|29746.8|29838.1|29747.1|29837.2|29746.2|16
1654441780000|2022-06-05 15:09:40|29837.9|29746.9|29837.6|29746.6|29838.1|29747.1|29836.9|29745.9|29
1654441790000|2022-06-05 15:09:50|29837.7|29746.7|29836.1|29745.1|29837.7|29746.7|29836|29745|16
1654441800000|2022-06-05 15:10:00|29835.9|29744.9|29832.4|29741.4|29835.9|29744.9|29832.3|29741.3|25
1654441810000|2022-06-05 15:10:10|29832.5|29741.5|29834.4|29743.4|29834.6|29743.6|29831.8|29740.8|15
1654441820000|2022-06-05 15:10:20|29834.6|29743.6|29851.8|29760.8|29851.9|29760.9|29833.7|29742.7|26
1654441830000|2022-06-05 15:10:30|29851.9|29760.9|29853.1|29762.1|29853.1|29762.1|29850.1|29759.1|25
1654441840000|2022-06-05 15:10:40|29854.4|29763.4|29853.8|29762.8|29854.4|29763.4|29853.2|29762.2|23
1654441850000|2022-06-05 15:10:50|29853.9|29762.9|29849.7|29758.7|29854|29763|29849.5|29758.5|27
1654441860000|2022-06-05 15:11:00|29849.5|29758.5|29850.5|29759.5|29851.1|29760.1|29849.5|29758.5|17
1654441870000|2022-06-05 15:11:10|29850.4|29759.4|29850.7|29759.7|29851|29760|29850|29759|17
1654441880000|2022-06-05 15:11:20|29850.8|29759.8|29852.1|29761.1|29852.5|29761.5|29850.2|29759.2|20
1654441890000|2022-06-05 15:11:30|29852|29761|29851.9|29760.9|29852.6|29761.6|29850.1|29759.1|22
1654441900000|2022-06-05 15:11:40|29852.2|29761.2|29852.5|29761.5|29852.6|29761.6|29851.8|29760.8|28
1654441910000|2022-06-05 15:11:50|29852|29761|29851.9|29760.9|29852.8|29761.8|29851.7|29760.7|22
1654441920000|2022-06-05 15:12:00|29852.3|29761.3|29851.8|29760.8|29852.5|29761.5|29851.7|29760.7|20
1654441930000|2022-06-05 15:12:10|29852.3|29761.3|29853.1|29762.1|29853.8|29762.8|29852.2|29761.2|25
1654441940000|2022-06-05 15:12:20|29853.2|29762.2|29852.5|29761.5|29853.4|29762.4|29852.3|29761.3|30
1654441950000|2022-06-05 15:12:30|29853.4|29762.4|29850.9|29759.9|29853.4|29762.4|29850.3|29759.3|21
1654441960000|2022-06-05 15:12:40|29851.2|29760.2|29851|29760|29851.5|29760.5|29850.8|29759.8|21
1654441970000|2022-06-05 15:12:50|29850.7|29759.7|29850.7|29759.7|29851.5|29760.5|29850.1|29759.1|18
1654441980000|2022-06-05 15:13:00|29850.6|29759.6|29832.6|29741.6|29850.6|29759.6|29831.3|29740.3|29
1654441990000|2022-06-05 15:13:10|29832.1|29741.1|29833.9|29742.9|29834.7|29743.7|29832.1|29741.1|17
1654442000000|2022-06-05 15:13:20|29834.1|29743.1|29835.8|29744.8|29836.1|29745.1|29834.1|29743.1|9
1654442010000|2022-06-05 15:13:30|29835.5|29744.5|29834.2|29743.2|29835.6|29744.6|29833.8|29742.8|19
1654442020000|2022-06-05 15:13:40|29834|29743|29834.3|29743.3|29834.9|29743.9|29833.5|29742.5|27
1654442030000|2022-06-05 15:13:50|29833|29742|29827.9|29736.9|29833|29742|29827.3|29736.3|23
1654442040000|2022-06-05 15:14:00|29827.6|29736.6|29836.6|29745.6|29838.3|29747.3|29827.6|29736.6|31
1654442050000|2022-06-05 15:14:10|29836.5|29745.5|29838.4|29747.4|29838.7|29747.7|29835.6|29744.6|26
1654442060000|2022-06-05 15:14:20|29838.8|29747.8|29836.7|29745.7|29838.8|29747.8|29835.6|29744.6|18
1654442070000|2022-06-05 15:14:30|29836.6|29745.6|29830.3|29739.3|29836.8|29745.8|29830.2|29739.2|20
1654442080000|2022-06-05 15:14:40|29830.7|29739.7|29831.8|29740.8|29832.1|29741.1|29829.1|29738.1|28
1654442090000|2022-06-05 15:14:50|29832.7|29741.7|29832.5|29741.5|29833|29742|29832|29741|22
1654442100000|2022-06-05 15:15:00|29832.3|29741.3|29831.5|29740.5|29832.6|29741.6|29830.6|29739.6|21
1654442110000|2022-06-05 15:15:10|29831.3|29740.3|29831.9|29740.9|29832.2|29741.2|29830.3|29739.3|19
1654442120000|2022-06-05 15:15:20|29832|29741|29832.2|29741.2|29832.7|29741.7|29831.4|29740.4|19
1654442130000|2022-06-05 15:15:30|29832.3|29741.3|29829.9|29738.9|29832.3|29741.3|29829.1|29738.1|18
1654442140000|2022-06-05 15:15:40|29829.4|29738.4|29829.4|29738.4|29829.4|29738.4|29827.8|29736.8|19
1654442150000|2022-06-05 15:15:50|29829.6|29738.6|29828.1|29737.1|29829.7|29738.7|29828|29737|22
1654442160000|2022-06-05 15:16:00|29828.2|29737.2|29828.6|29737.6|29828.9|29737.9|29827.3|29736.3|21
1654442170000|2022-06-05 15:16:10|29828.8|29737.8|29827|29736|29828.8|29737.8|29827|29736|20
1654442180000|2022-06-05 15:16:20|29827.1|29736.1|29820|29729|29827.3|29736.3|29820|29729|25
1654442190000|2022-06-05 15:16:30|29820.1|29729.1|29819.5|29728.5|29820.8|29729.8|29819.5|29728.5|12
1654442200000|2022-06-05 15:16:40|29819.9|29728.9|29822.7|29731.7|29822.9|29731.9|29819.8|29728.8|18
1654442210000|2022-06-05 15:16:50|29822.6|29731.6|29822.7|29731.7|29822.8|29731.8|29822.6|29731.6|8
1654442220000|2022-06-05 15:17:00|29822.6|29731.6|29822|29731|29822.8|29731.8|29822|29731|5
1654442230000|2022-06-05 15:17:10|29821.9|29730.9|29821.5|29730.5|29821.9|29730.9|29821.5|29730.5|7
1654442240000|2022-06-05 15:17:20|29822.2|29731.2|29821.5|29730.5|29822.2|29731.2|29821.5|29730.5|7
1654442250000|2022-06-05 15:17:30|29821.4|29730.4|29820.7|29729.7|29821.4|29730.4|29820.1|29729.1|12
1654442260000|2022-06-05 15:17:40|29820.6|29729.6|29820|29729|29820.6|29729.6|29819.8|29728.8|5
1654442270000|2022-06-05 15:17:50|29820.2|29729.2|29818.7|29727.7|29820.2|29729.2|29818.5|29727.5|10
1654442280000|2022-06-05 15:18:00|29819|29728|29820.6|29729.6|29820.9|29729.9|29818.6|29727.6|21
1654442290000|2022-06-05 15:18:10|29820.7|29729.7|29820.1|29729.1|29821.2|29730.2|29819.9|29728.9|23
1654442300000|2022-06-05 15:18:20|29820.2|29729.2|29820.6|29729.6|29820.6|29729.6|29820.1|29729.1|13
1654442310000|2022-06-05 15:18:30|29820.4|29729.4|29820.5|29729.5|29821|29730|29820.3|29729.3|20
1654442320000|2022-06-05 15:18:40|29820.2|29729.2|29820.3|29729.3|29821.4|29730.4|29820.1|29729.1|19
1654442330000|2022-06-05 15:18:50|29820.5|29729.5|29820.2|29729.2|29820.9|29729.9|29820.2|29729.2|12
1654442340000|2022-06-05 15:19:00|29820.4|29729.4|29826.7|29735.7|29826.7|29735.7|29820.4|29729.4|29
1654442350000|2022-06-05 15:19:10|29826.6|29735.6|29835.6|29744.6|29835.9|29744.9|29826.5|29735.5|29
1654442360000|2022-06-05 15:19:20|29835.9|29744.9|29835.9|29744.9|29836.8|29745.8|29835.8|29744.8|15
1654442370000|2022-06-05 15:19:30|29836|29745|29841.5|29750.5|29842.6|29751.6|29836|29745|17
1654442380000|2022-06-05 15:19:40|29841.4|29750.4|29838.6|29747.6|29842.1|29751.1|29838.2|29747.2|21
1654442390000|2022-06-05 15:19:50|29840.2|29749.2|29840.4|29749.4|29840.9|29749.9|29840.2|29749.2|25
1654442400000|2022-06-05 15:20:00|29840.6|29749.6|29841.2|29750.2|29841.2|29750.2|29839.8|29748.8|26
1654442410000|2022-06-05 15:20:10|29840.9|29749.9|29841|29750|29841.2|29750.2|29840.2|29749.2|17
1654442420000|2022-06-05 15:20:20|29841.2|29750.2|29846.8|29755.8|29846.8|29755.8|29840.6|29749.6|18
1654442430000|2022-06-05 15:20:30|29846|29755|29844.4|29753.4|29846|29755|29844.4|29753.4|19
1654442440000|2022-06-05 15:20:40|29844.5|29753.5|29845|29754|29845|29754|29844.4|29753.4|16
1654442450000|2022-06-05 15:20:50|29845.1|29754.1|29846.3|29755.3|29846.4|29755.4|29844.9|29753.9|17
1654442460000|2022-06-05 15:21:00|29846.5|29755.5|29855.3|29764.3|29855.3|29764.3|29846.5|29755.5|30
1654442470000|2022-06-05 15:21:10|29855.2|29764.2|29857.2|29766.2|29857.6|29766.6|29855|29764|29
1654442480000|2022-06-05 15:21:20|29856.6|29765.6|29857.3|29766.3|29857.8|29766.8|29855.2|29764.2|25
1654442490000|2022-06-05 15:21:30|29857.7|29766.7|29880.3|29789.3|29880.7|29789.7|29857.4|29766.4|29
1654442500000|2022-06-05 15:21:40|29880|29789|29873.7|29782.7|29884.7|29793.7|29872.7|29781.7|36
1654442510000|2022-06-05 15:21:50|29873.6|29782.6|29879.3|29788.3|29883|29792|29872.4|29781.4|33
1654442520000|2022-06-05 15:22:00|29879.1|29788.1|29884.5|29793.5|29888.9|29797.9|29878.2|29787.2|37
1654442530000|2022-06-05 15:22:10|29884.2|29793.2|29886.4|29795.4|29889.5|29798.5|29884.2|29793.2|29
1654442540000|2022-06-05 15:22:20|29888|29797|29886.6|29795.6|29889.3|29798.3|29885.9|29794.9|26
1654442550000|2022-06-05 15:22:30|29886.7|29795.7|29884.1|29793.1|29887.2|29796.2|29882.7|29791.7|21
1654442560000|2022-06-05 15:22:40|29884.3|29793.3|29887.9|29796.9|29889.5|29798.5|29883.2|29792.2|26
1654442570000|2022-06-05 15:22:50|29887.7|29796.7|29886.9|29795.9|29889.1|29798.1|29886.9|29795.9|21
1654442580000|2022-06-05 15:23:00|29887.2|29796.2|29891.5|29800.5|29891.5|29800.5|29887.2|29796.2|16
1654442590000|2022-06-05 15:23:10|29890|29799|29893.2|29802.2|29893.8|29802.8|29890|29799|26
1654442600000|2022-06-05 15:23:20|29893.5|29802.5|29894|29803|29896.9|29805.9|29893.1|29802.1|27
1654442610000|2022-06-05 15:23:30|29894.2|29803.2|29897.4|29806.4|29897.8|29806.8|29891.1|29800.1|27
1654442620000|2022-06-05 15:23:40|29897.6|29806.6|29900.5|29809.5|29900.6|29809.6|29897.6|29806.6|25
1654442630000|2022-06-05 15:23:50|29897.7|29806.7|29894.2|29803.2|29898.8|29807.8|29894.2|29803.2|32
1654442640000|2022-06-05 15:24:00|29895|29804|29889.5|29798.5|29897.7|29806.7|29889.1|29798.1|31
1654442650000|2022-06-05 15:24:10|29889.2|29798.2|29884.3|29793.3|29889.2|29798.2|29884.3|29793.3|26
1654442660000|2022-06-05 15:24:20|29884.4|29793.4|29887.9|29796.9|29888.1|29797.1|29884.1|29793.1|19
1654442670000|2022-06-05 15:24:30|29888|29797|29887.2|29796.2|29892.8|29801.8|29886.8|29795.8|20
1654442680000|2022-06-05 15:24:40|29887.3|29796.3|29884|29793|29887.3|29796.3|29884|29793|12
1654442690000|2022-06-05 15:24:50|29883.9|29792.9|29883.5|29792.5|29883.9|29792.9|29883.4|29792.4|4
1654442700000|2022-06-05 15:25:00|29883.1|29792.1|29883.9|29792.9|29885.4|29794.4|29883.1|29792.1|20
1654442710000|2022-06-05 15:25:10|29884.1|29793.1|29881.7|29790.7|29884.1|29793.1|29881.1|29790.1|12
1654442720000|2022-06-05 15:25:20|29881.1|29790.1|29873.7|29782.7|29881.1|29790.1|29873.7|29782.7|7
1654442730000|2022-06-05 15:25:30|29873.6|29782.6|29873.3|29782.3|29874.2|29783.2|29871.5|29780.5|14
1654442740000|2022-06-05 15:25:40|29873.5|29782.5|29872.4|29781.4|29874.1|29783.1|29871.8|29780.8|36
1654442750000|2022-06-05 15:25:50|29872.1|29781.1|29872.3|29781.3|29872.8|29781.8|29871|29780|31
1654442760000|2022-06-05 15:26:00|29872.4|29781.4|29872.8|29781.8|29873|29782|29870.8|29779.8|27
1654442770000|2022-06-05 15:26:10|29872.9|29781.9|29869.3|29778.3|29873.2|29782.2|29869.3|29778.3|25
1654442780000|2022-06-05 15:26:20|29869.2|29778.2|29861.9|29770.9|29869.3|29778.3|29861.9|29770.9|22
1654442790000|2022-06-05 15:26:30|29862|29771|29862.9|29771.9|29862.9|29771.9|29861.6|29770.6|22
1654442800000|2022-06-05 15:26:40|29862.4|29771.4|29860.4|29769.4|29863|29772|29860.2|29769.2|18
1654442810000|2022-06-05 15:26:50|29859.8|29768.8|29866.6|29775.6|29866.6|29775.6|29859.8|29768.8|14
1654442820000|2022-06-05 15:27:00|29866.4|29775.4|29867.4|29776.4|29868.4|29777.4|29866.3|29775.3|28
1654442830000|2022-06-05 15:27:10|29867.5|29776.5|29867.4|29776.4|29868.3|29777.3|29867|29776|22
1654442840000|2022-06-05 15:27:20|29867.6|29776.6|29862.4|29771.4|29867.6|29776.6|29862.2|29771.2|24
1654442850000|2022-06-05 15:27:30|29862.1|29771.1|29863.4|29772.4|29864.5|29773.5|29862.1|29771.1|20
1654442860000|2022-06-05 15:27:40|29863.6|29772.6|29862|29771|29864|29773|29861.9|29770.9|24
1654442870000|2022-06-05 15:27:50|29861.9|29770.9|29856.8|29765.8|29861.9|29770.9|29856.6|29765.6|32
1654442880000|2022-06-05 15:28:00|29856.7|29765.7|29858.4|29767.4|29859.1|29768.1|29856.7|29765.7|26
1654442890000|2022-06-05 15:28:10|29858.5|29767.5|29858.5|29767.5|29859.4|29768.4|29858.1|29767.1|22
1654442900000|2022-06-05 15:28:20|29858.3|29767.3|29855.7|29764.7|29858.9|29767.9|29855.2|29764.2|23
1654442910000|2022-06-05 15:28:30|29855.8|29764.8|29858.9|29767.9|29859.1|29768.1|29855.4|29764.4|32
1654442920000|2022-06-05 15:28:40|29858.6|29767.6|29858.5|29767.5|29859|29768|29857.8|29766.8|16
1654442930000|2022-06-05 15:28:50|29858.6|29767.6|29856.6|29765.6|29858.9|29767.9|29856.5|29765.5|22
1654442940000|2022-06-05 15:29:00|29856.7|29765.7|29858|29767|29858.9|29767.9|29856.7|29765.7|15
1654442950000|2022-06-05 15:29:10|29858.3|29767.3|29859.2|29768.2|29859.9|29768.9|29858.3|29767.3|29
1654442960000|2022-06-05 15:29:20|29859.1|29768.1|29858.8|29767.8|29860.5|29769.5|29858.8|29767.8|21
1654442970000|2022-06-05 15:29:30|29858.7|29767.7|29855.8|29764.8|29858.7|29767.7|29855.4|29764.4|19
1654442980000|2022-06-05 15:29:40|29855.9|29764.9|29855.5|29764.5|29856|29765|29855.5|29764.5|22
1654442990000|2022-06-05 15:29:50|29855.6|29764.6|29857.6|29766.6|29857.8|29766.8|29855|29764|25
1654443000000|2022-06-05 15:30:00|29857.5|29766.5|29858.7|29767.7|29862.5|29771.5|29857.1|29766.1|28
1654443010000|2022-06-05 15:30:10|29858.1|29767.1|29852.3|29761.3|29858.7|29767.7|29851.4|29760.4|29
1654443020000|2022-06-05 15:30:20|29852.4|29761.4|29849.7|29758.7|29852.4|29761.4|29849.7|29758.7|28
1654443030000|2022-06-05 15:30:30|29850.1|29759.1|29848.9|29757.9|29850.2|29759.2|29848.1|29757.1|24
1654443040000|2022-06-05 15:30:40|29848.5|29757.5|29849.2|29758.2|29849.6|29758.6|29848.5|29757.5|24
1654443050000|2022-06-05 15:30:50|29846.6|29755.6|29841.1|29750.1|29846.6|29755.6|29840.8|29749.8|21
1654443060000|2022-06-05 15:31:00|29841|29750|29834.6|29743.6|29841|29750|29833.3|29742.3|27
1654443070000|2022-06-05 15:31:10|29834.8|29743.8|29819.6|29728.6|29834.8|29743.8|29819.6|29728.6|32
1654443080000|2022-06-05 15:31:20|29818.7|29727.7|29824.6|29733.6|29824.6|29733.6|29817.4|29726.4|27
1654443090000|2022-06-05 15:31:30|29825.4|29734.4|29836.8|29745.8|29840.8|29749.8|29824.5|29733.5|32
1654443100000|2022-06-05 15:31:40|29837|29746|29837.2|29746.2|29837.5|29746.5|29837|29746|17
1654443110000|2022-06-05 15:31:50|29837.1|29746.1|29836.7|29745.7|29837.3|29746.3|29832.4|29741.4|31
1654443120000|2022-06-05 15:32:00|29836.5|29745.5|29841.7|29750.7|29841.7|29750.7|29836.5|29745.5|28
1654443130000|2022-06-05 15:32:10|29841.9|29750.9|29840.5|29749.5|29845.1|29754.1|29839.8|29748.8|33
1654443140000|2022-06-05 15:32:20|29839.6|29748.6|29831.1|29740.1|29839.6|29748.6|29829.6|29738.6|28
1654443150000|2022-06-05 15:32:30|29831.3|29740.3|29836.8|29745.8|29836.8|29745.8|29831.3|29740.3|29
1654443160000|2022-06-05 15:32:40|29836.2|29745.2|29836.8|29745.8|29837.1|29746.1|29834.4|29743.4|27
1654443170000|2022-06-05 15:32:50|29837.1|29746.1|29832.3|29741.3|29837.8|29746.8|29832.3|29741.3|23
1654443180000|2022-06-05 15:33:00|29832.4|29741.4|29824.1|29733.1|29832.4|29741.4|29823.7|29732.7|23
1654443190000|2022-06-05 15:33:10|29824.2|29733.2|29834.2|29743.2|29834.4|29743.4|29824.2|29733.2|26
1654443200000|2022-06-05 15:33:20|29834.5|29743.5|29835.3|29744.3|29835.3|29744.3|29834.2|29743.2|27
1654443210000|2022-06-05 15:33:30|29835.1|29744.1|29834.7|29743.7|29835.3|29744.3|29831.3|29740.3|29
1654443220000|2022-06-05 15:33:40|29834.1|29743.1|29830.8|29739.8|29834.5|29743.5|29827.9|29736.9|29
1654443230000|2022-06-05 15:33:50|29831.1|29740.1|29834.1|29743.1|29835.4|29744.4|29831.1|29740.1|32
1654443240000|2022-06-05 15:34:00|29834.2|29743.2|29835.5|29744.5|29835.6|29744.6|29834.1|29743.1|24
1654443250000|2022-06-05 15:34:10|29835.7|29744.7|29835.6|29744.6|29835.7|29744.7|29834.1|29743.1|31
1654443260000|2022-06-05 15:34:20|29835.5|29744.5|29846.2|29755.2|29846.2|29755.2|29835.5|29744.5|33
1654443270000|2022-06-05 15:34:30|29845.8|29754.8|29865.6|29774.6|29868.6|29777.6|29845.8|29754.8|25
1654443280000|2022-06-05 15:34:40|29865.7|29774.7|29865.2|29774.2|29867.3|29776.3|29864.9|29773.9|28
1654443290000|2022-06-05 15:34:50|29866|29775|29865.2|29774.2|29866.4|29775.4|29864.3|29773.3|23
1654443300000|2022-06-05 15:35:00|29865.3|29774.3|29864.1|29773.1|29865.6|29774.6|29864|29773|27
1654443310000|2022-06-05 15:35:10|29864.2|29773.2|29867.5|29776.5|29867.6|29776.6|29863.9|29772.9|21
1654443320000|2022-06-05 15:35:20|29867.6|29776.6|29867.7|29776.7|29867.9|29776.9|29866.6|29775.6|25
1654443330000|2022-06-05 15:35:30|29867.4|29776.4|29867.3|29776.3|29868.7|29777.7|29866.9|29775.9|22
1654443340000|2022-06-05 15:35:40|29867.5|29776.5|29867.9|29776.9|29869.1|29778.1|29867.3|29776.3|28
1654443350000|2022-06-05 15:35:50|29867.4|29776.4|29866.4|29775.4|29867.4|29776.4|29866.3|29775.3|25
1654443360000|2022-06-05 15:36:00|29866.3|29775.3|29867.4|29776.4|29867.5|29776.5|29865.8|29774.8|21
1654443370000|2022-06-05 15:36:10|29867.6|29776.6|29867|29776|29867.6|29776.6|29866.7|29775.7|15
1654443380000|2022-06-05 15:36:20|29866.7|29775.7|29867.4|29776.4|29867.4|29776.4|29866.7|29775.7|7
1654443390000|2022-06-05 15:36:30|29867.5|29776.5|29866.4|29775.4|29867.7|29776.7|29866.4|29775.4|21
1654443400000|2022-06-05 15:36:40|29866.5|29775.5|29866.8|29775.8|29867.3|29776.3|29866.1|29775.1|13
1654443410000|2022-06-05 15:36:50|29867|29776|29866.9|29775.9|29867.2|29776.2|29866.3|29775.3|10
1654443420000|2022-06-05 15:37:00|29867|29776|29868.2|29777.2|29868.2|29777.2|29866.6|29775.6|21
1654443430000|2022-06-05 15:37:10|29868.1|29777.1|29868.8|29777.8|29868.8|29777.8|29866.9|29775.9|15
1654443440000|2022-06-05 15:37:20|29868.9|29777.9|29867.8|29776.8|29868.9|29777.9|29867.7|29776.7|25
1654443450000|2022-06-05 15:37:30|29867.6|29776.6|29871|29780|29871.2|29780.2|29864|29773|27
1654443460000|2022-06-05 15:37:40|29869.5|29778.5|29877.2|29786.2|29877.2|29786.2|29868.9|29777.9|27
1654443470000|2022-06-05 15:37:50|29880.7|29789.7|29885.5|29794.5|29885.8|29794.8|29880.4|29789.4|23
1654443480000|2022-06-05 15:38:00|29885.4|29794.4|29884.8|29793.8|29885.7|29794.7|29883.7|29792.7|20
1654443490000|2022-06-05 15:38:10|29885.1|29794.1|29888.3|29797.3|29888.3|29797.3|29882.5|29791.5|33
1654443500000|2022-06-05 15:38:20|29888.2|29797.2|29886.9|29795.9|29888.3|29797.3|29886.8|29795.8|24
1654443510000|2022-06-05 15:38:30|29887.1|29796.1|29885|29794|29887.1|29796.1|29883.5|29792.5|20
1654443520000|2022-06-05 15:38:40|29884.4|29793.4|29884.1|29793.1|29884.9|29793.9|29883.4|29792.4|25
1654443530000|2022-06-05 15:38:50|29884.4|29793.4|29885.6|29794.6|29885.7|29794.7|29884.2|29793.2|28
1654443540000|2022-06-05 15:39:00|29885.2|29794.2|29886.1|29795.1|29887|29796|29885.2|29794.2|32
1654443550000|2022-06-05 15:39:10|29886|29795|29888|29797|29888.4|29797.4|29885.9|29794.9|25
1654443560000|2022-06-05 15:39:20|29888.5|29797.5|29909|29818|29909|29818|29888.4|29797.4|33
1654443570000|2022-06-05 15:39:30|29916.1|29825.1|29918.7|29827.7|29926.3|29835.3|29914.7|29823.7|33
1654443580000|2022-06-05 15:39:40|29917|29826|29935.6|29844.6|29935.6|29844.6|29915.1|29824.1|26
1654443590000|2022-06-05 15:39:50|29935.7|29844.7|29927.5|29836.5|29935.7|29844.7|29915|29824|38
1654443600000|2022-06-05 15:40:00|29927.2|29836.2|29917.9|29826.9|29927.2|29836.2|29917.6|29826.6|33
1654443610000|2022-06-05 15:40:10|29917.6|29826.6|29914.5|29823.5|29917.7|29826.7|29913.3|29822.3|33
1654443620000|2022-06-05 15:40:20|29915.1|29824.1|29914.9|29823.9|29915.5|29824.5|29913.7|29822.7|29
1654443630000|2022-06-05 15:40:30|29914.5|29823.5|29913.4|29822.4|29915.6|29824.6|29912.3|29821.3|36
1654443640000|2022-06-05 15:40:40|29913.5|29822.5|29910.1|29819.1|29913.5|29822.5|29907.4|29816.4|29
1654443650000|2022-06-05 15:40:50|29910.5|29819.5|29912.3|29821.3|29912.3|29821.3|29908.9|29817.9|31
1654443660000|2022-06-05 15:41:00|29911.9|29820.9|29916.7|29825.7|29917.9|29826.9|29911.4|29820.4|25
1654443670000|2022-06-05 15:41:10|29917|29826|29931.6|29840.6|29931.6|29840.6|29917|29826|31
1654443680000|2022-06-05 15:41:20|29932.3|29841.3|29931.4|29840.4|29933.1|29842.1|29926.3|29835.3|27
1654443690000|2022-06-05 15:41:30|29931.9|29840.9|29931|29840|29933.2|29842.2|29930.6|29839.6|25
1654443700000|2022-06-05 15:41:40|29932.4|29841.4|29933.4|29842.4|29934.7|29843.7|29930.7|29839.7|35
1654443710000|2022-06-05 15:41:50|29933.6|29842.6|29945.5|29854.5|29960|29869|29933.1|29842.1|39
1654443720000|2022-06-05 15:42:00|29945.6|29854.6|29936.9|29845.9|29948.6|29857.6|29936.9|29845.9|34
1654443730000|2022-06-05 15:42:10|29936.7|29845.7|29920.8|29829.8|29936.7|29845.7|29917.2|29826.2|32
1654443740000|2022-06-05 15:42:20|29918.9|29827.9|29925.3|29834.3|29930.8|29839.8|29918.8|29827.8|29
1654443750000|2022-06-05 15:42:30|29925.2|29834.2|29925.4|29834.4|29927.6|29836.6|29921.7|29830.7|28
1654443760000|2022-06-05 15:42:40|29925.7|29834.7|29924.2|29833.2|29927.2|29836.2|29924.2|29833.2|32
1654443770000|2022-06-05 15:42:50|29923.6|29832.6|29922.1|29831.1|29923.9|29832.9|29918.6|29827.6|30
1654443780000|2022-06-05 15:43:00|29921.2|29830.2|29921.3|29830.3|29922.5|29831.5|29919.8|29828.8|22
1654443790000|2022-06-05 15:43:10|29920.6|29829.6|29922.8|29831.8|29922.8|29831.8|29920.6|29829.6|20
1654443800000|2022-06-05 15:43:20|29922.7|29831.7|29921.8|29830.8|29922.9|29831.9|29921.8|29830.8|22
1654443810000|2022-06-05 15:43:30|29922|29831|29921|29830|29922.1|29831.1|29920.8|29829.8|15
1654443820000|2022-06-05 15:43:40|29921.2|29830.2|29921.1|29830.1|29921.3|29830.3|29921|29830|12
1654443830000|2022-06-05 15:43:50|29921.3|29830.3|29921.5|29830.5|29921.5|29830.5|29920.9|29829.9|8
1654443840000|2022-06-05 15:44:00|29921.2|29830.2|29921.2|29830.2|29921.5|29830.5|29920.3|29829.3|25
1654443850000|2022-06-05 15:44:10|29921.3|29830.3|29920.3|29829.3|29921.3|29830.3|29919.8|29828.8|11
1654443860000|2022-06-05 15:44:20|29920.2|29829.2|29917.3|29826.3|29920.2|29829.2|29917.2|29826.2|13
1654443870000|2022-06-05 15:44:30|29918.1|29827.1|29917.2|29826.2|29918.1|29827.1|29917|29826|15
1654443880000|2022-06-05 15:44:40|29917.1|29826.1|29917.1|29826.1|29917.3|29826.3|29917.1|29826.1|11
1654443890000|2022-06-05 15:44:50|29915.8|29824.8|29913.1|29822.1|29915.8|29824.8|29912.9|29821.9|15
1654443900000|2022-06-05 15:45:00|29913.3|29822.3|29919.7|29828.7|29919.7|29828.7|29913.2|29822.2|14
1654443910000|2022-06-05 15:45:10|29919.5|29828.5|29918.7|29827.7|29919.5|29828.5|29918.2|29827.2|23
1654443920000|2022-06-05 15:45:20|29918.8|29827.8|29918.7|29827.7|29918.9|29827.9|29917.9|29826.9|25
1654443930000|2022-06-05 15:45:30|29918.9|29827.9|29915.5|29824.5|29918.9|29827.9|29915.5|29824.5|27
1654443940000|2022-06-05 15:45:40|29916.6|29825.6|29910|29819|29917.2|29826.2|29909.3|29818.3|26
1654443950000|2022-06-05 15:45:50|29909.7|29818.7|29906.7|29815.7|29910|29819|29906.7|29815.7|25
1654443960000|2022-06-05 15:46:00|29906.4|29815.4|29899.1|29808.1|29906.4|29815.4|29897.3|29806.3|32
1654443970000|2022-06-05 15:46:10|29899|29808|29902.5|29811.5|29903|29812|29899|29808|26
1654443980000|2022-06-05 15:46:20|29902.4|29811.4|29902.5|29811.5|29902.5|29811.5|29901.1|29810.1|25
1654443990000|2022-06-05 15:46:30|29902.6|29811.6|29906.2|29815.2|29906.2|29815.2|29902.6|29811.6|31
1654444000000|2022-06-05 15:46:40|29905.2|29814.2|29906.6|29815.6|29906.6|29815.6|29903.7|29812.7|32
1654444010000|2022-06-05 15:46:50|29906.4|29815.4|29905.8|29814.8|29906.6|29815.6|29905.3|29814.3|31
1654444020000|2022-06-05 15:47:00|29905.4|29814.4|29906.1|29815.1|29906.1|29815.1|29905.3|29814.3|24
1654444030000|2022-06-05 15:47:10|29906.2|29815.2|29906.7|29815.7|29906.9|29815.9|29905.4|29814.4|28
1654444040000|2022-06-05 15:47:20|29906.2|29815.2|29905.9|29814.9|29906.4|29815.4|29905.6|29814.6|30
1654444050000|2022-06-05 15:47:30|29906.2|29815.2|29902.9|29811.9|29906.4|29815.4|29902.9|29811.9|24
1654444060000|2022-06-05 15:47:40|29903|29812|29901.1|29810.1|29903|29812|29901.1|29810.1|22
1654444070000|2022-06-05 15:47:50|29900.8|29809.8|29901.7|29810.7|29902|29811|29900.7|29809.7|23
1654444080000|2022-06-05 15:48:00|29901.8|29810.8|29901|29810|29901.9|29810.9|29900.2|29809.2|22
1654444090000|2022-06-05 15:48:10|29900.7|29809.7|29901.6|29810.6|29901.6|29810.6|29900.3|29809.3|29
1654444100000|2022-06-05 15:48:20|29902|29811|29903|29812|29903|29812|29902|29811|18
1654444110000|2022-06-05 15:48:30|29902.6|29811.6|29910.5|29819.5|29910.5|29819.5|29902.3|29811.3|23
1654444120000|2022-06-05 15:48:40|29912|29821|29915.9|29824.9|29917.7|29826.7|29912|29821|27
1654444130000|2022-06-05 15:48:50|29916.1|29825.1|29912.5|29821.5|29916.8|29825.8|29911.9|29820.9|31
1654444140000|2022-06-05 15:49:00|29912|29821|29927.1|29836.1|29927.2|29836.2|29912|29821|35
1654444150000|2022-06-05 15:49:10|29927.5|29836.5|29945.6|29854.6|29946.4|29855.4|29927.3|29836.3|34
1654444160000|2022-06-05 15:49:20|29946.3|29855.3|29946.5|29855.5|29948.3|29857.3|29941.8|29850.8|36
1654444170000|2022-06-05 15:49:30|29947|29856|29946.5|29855.5|29947.2|29856.2|29942.6|29851.6|34
1654444180000|2022-06-05 15:49:40|29945.8|29854.8|29944.9|29853.9|29946.1|29855.1|29944|29853|28
1654444190000|2022-06-05 15:49:50|29945.9|29854.9|29946.5|29855.5|29946.5|29855.5|29944.4|29853.4|31
1654444200000|2022-06-05 15:50:00|29946.8|29855.8|29946.5|29855.5|29948.3|29857.3|29945.4|29854.4|28
1654444210000|2022-06-05 15:50:10|29946.7|29855.7|29947.6|29856.6|29948|29857|29943.1|29852.1|32
1654444220000|2022-06-05 15:50:20|29948.1|29857.1|29949.7|29858.7|29949.7|29858.7|29947.9|29856.9|20
1654444230000|2022-06-05 15:50:30|29949|29858|29960.1|29869.1|29961.9|29870.9|29949|29858|28
1654444240000|2022-06-05 15:50:40|29959.9|29868.9|29961.3|29870.3|29961.7|29870.7|29959.2|29868.2|25
1654444250000|2022-06-05 15:50:50|29961.9|29870.9|29954.5|29863.5|29961.9|29870.9|29953.2|29862.2|28
1654444260000|2022-06-05 15:51:00|29954.3|29863.3|29950|29859|29954.9|29863.9|29948.2|29857.2|28
1654444270000|2022-06-05 15:51:10|29949.5|29858.5|29930.6|29839.6|29949.6|29858.6|29930.6|29839.6|35
1654444280000|2022-06-05 15:51:20|29930.3|29839.3|29930.9|29839.9|29931.1|29840.1|29924.8|29833.8|33
1654444290000|2022-06-05 15:51:30|29930.7|29839.7|29922.2|29831.2|29932|29841|29922.2|29831.2|32
1654444300000|2022-06-05 15:51:40|29922.4|29831.4|29926.3|29835.3|29927.9|29836.9|29922.2|29831.2|27
1654444310000|2022-06-05 15:51:50|29925.8|29834.8|29924.6|29833.6|29926.7|29835.7|29921.4|29830.4|27
1654444320000|2022-06-05 15:52:00|29924.8|29833.8|29924.5|29833.5|29925.3|29834.3|29924.1|29833.1|31
1654444330000|2022-06-05 15:52:10|29924.6|29833.6|29922.6|29831.6|29924.6|29833.6|29921.5|29830.5|20
1654444340000|2022-06-05 15:52:20|29922.5|29831.5|29918.2|29827.2|29923.2|29832.2|29918.2|29827.2|24
1654444350000|2022-06-05 15:52:30|29918|29827|29910.7|29819.7|29918|29827|29910|29819|23
1654444360000|2022-06-05 15:52:40|29911|29820|29919.7|29828.7|29919.7|29828.7|29911|29820|33
1654444370000|2022-06-05 15:52:50|29918.8|29827.8|29917.1|29826.1|29919.3|29828.3|29916.9|29825.9|28
1654444380000|2022-06-05 15:53:00|29918.1|29827.1|29911|29820|29918.1|29827.1|29911|29820|24
1654444390000|2022-06-05 15:53:10|29910.9|29819.9|29907.9|29816.9|29910.9|29819.9|29907.9|29816.9|26
1654444400000|2022-06-05 15:53:20|29907.5|29816.5|29907|29816|29908|29817|29906.4|29815.4|26
1654444410000|2022-06-05 15:53:30|29906.9|29815.9|29911.5|29820.5|29911.7|29820.7|29906.9|29815.9|23
1654444420000|2022-06-05 15:53:40|29911.3|29820.3|29907.6|29816.6|29911.3|29820.3|29907.4|29816.4|12
1654444430000|2022-06-05 15:53:50|29907.4|29816.4|29907.9|29816.9|29908.4|29817.4|29907.2|29816.2|17
1654444440000|2022-06-05 15:54:00|29907.5|29816.5|29929.2|29838.2|29929.2|29838.2|29907.5|29816.5|30
1654444450000|2022-06-05 15:54:10|29930.3|29839.3|29940.6|29849.6|29940.6|29849.6|29930.3|29839.3|25
1654444460000|2022-06-05 15:54:20|29941.7|29850.7|29941.7|29850.7|29942.8|29851.8|29941.3|29850.3|25
1654444470000|2022-06-05 15:54:30|29941.6|29850.6|29942.6|29851.6|29942.7|29851.7|29941.6|29850.6|21
1654444480000|2022-06-05 15:54:40|29942.5|29851.5|29952.7|29861.7|29952.7|29861.7|29942.5|29851.5|20
1654444490000|2022-06-05 15:54:50|29952.8|29861.8|29953.1|29862.1|29956.8|29865.8|29951.5|29860.5|27
1654444500000|2022-06-05 15:55:00|29953.2|29862.2|29952.9|29861.9|29953.2|29862.2|29952.2|29861.2|19
1654444510000|2022-06-05 15:55:10|29952.8|29861.8|29958.5|29867.5|29958.5|29867.5|29952.5|29861.5|24
1654444520000|2022-06-05 15:55:20|29957.6|29866.6|29957.2|29866.2|29958.9|29867.9|29955.8|29864.8|29
1654444530000|2022-06-05 15:55:30|29958.5|29867.5|29968.7|29877.7|29969.3|29878.3|29958.1|29867.1|18
1654444540000|2022-06-05 15:55:40|29968.4|29877.4|29977.1|29886.1|29984.2|29893.2|29968.4|29877.4|33
1654444550000|2022-06-05 15:55:50|29977.5|29886.5|29970.8|29879.8|29983.7|29892.7|29970.5|29879.5|35
1654444560000|2022-06-05 15:56:00|29971.6|29880.6|29969.8|29878.8|29971.7|29880.7|29968.1|29877.1|28
1654444570000|2022-06-05 15:56:10|29969.9|29878.9|29968.2|29877.2|29970.1|29879.1|29967.8|29876.8|27
1654444580000|2022-06-05 15:56:20|29968.6|29877.6|29972.2|29881.2|29976.3|29885.3|29968.3|29877.3|30
1654444590000|2022-06-05 15:56:30|29970.4|29879.4|29972.8|29881.8|29973.2|29882.2|29969.2|29878.2|31
1654444600000|2022-06-05 15:56:40|29972.9|29881.9|29972.9|29881.9|29973.5|29882.5|29972.7|29881.7|22
1654444610000|2022-06-05 15:56:50|29973.2|29882.2|29981.4|29890.4|29983.2|29892.2|29972|29881|31
1654444620000|2022-06-05 15:57:00|29981.7|29890.7|29982.8|29891.8|29984|29893|29981.7|29890.7|31
1654444630000|2022-06-05 15:57:10|29983.1|29892.1|29986.7|29895.7|29988.4|29897.4|29982.7|29891.7|31
1654444640000|2022-06-05 15:57:20|29986.8|29895.8|29983.8|29892.8|29987.6|29896.6|29983.5|29892.5|21
1654444650000|2022-06-05 15:57:30|29983.9|29892.9|29972.7|29881.7|29984.3|29893.3|29971.9|29880.9|33
1654444660000|2022-06-05 15:57:40|29972.6|29881.6|29973.1|29882.1|29973.5|29882.5|29968.6|29877.6|28
1654444670000|2022-06-05 15:57:50|29973.2|29882.2|29969.1|29878.1|29973.2|29882.2|29968.5|29877.5|23
1654444680000|2022-06-05 15:58:00|29969.2|29878.2|29972.6|29881.6|29973.3|29882.3|29969.1|29878.1|26
1654444690000|2022-06-05 15:58:10|29972.7|29881.7|29977|29886|29978.2|29887.2|29972.7|29881.7|33
1654444700000|2022-06-05 15:58:20|29977.1|29886.1|29974.7|29883.7|29977.7|29886.7|29974.5|29883.5|32
1654444710000|2022-06-05 15:58:30|29974.8|29883.8|29973.9|29882.9|29975|29884|29973.8|29882.8|21
1654444720000|2022-06-05 15:58:40|29974|29883|29972.3|29881.3|29974.1|29883.1|29971.7|29880.7|17
1654444730000|2022-06-05 15:58:50|29972.5|29881.5|29968.8|29877.8|29972.5|29881.5|29968.2|29877.2|25
1654444740000|2022-06-05 15:59:00|29968.4|29877.4|29973.1|29882.1|29973.1|29882.1|29967.6|29876.6|28
1654444750000|2022-06-05 15:59:10|29973.3|29882.3|29975.9|29884.9|29977.3|29886.3|29973|29882|24
1654444760000|2022-06-05 15:59:20|29975.7|29884.7|29978.7|29887.7|29978.7|29887.7|29972.9|29881.9|26
1654444770000|2022-06-05 15:59:30|29978.8|29887.8|29983.7|29892.7|29986.1|29895.1|29976.5|29885.5|29
1654444780000|2022-06-05 15:59:40|29983.6|29892.6|29983.5|29892.5|29985.9|29894.9|29983.4|29892.4|24
1654444790000|2022-06-05 15:59:50|29983.6|29892.6|29985.2|29894.2|29985.7|29894.7|29976.9|29885.9|33
1654444800000|2022-06-05 16:00:00|29985.4|29894.4|29993.6|29902.6|29994|29903|29985.4|29894.4|34
1654444810000|2022-06-05 16:00:10|29993.7|29902.7|29984.8|29893.8|29995.2|29904.2|29984.2|29893.2|30
1654444820000|2022-06-05 16:00:20|29984.7|29893.7|29989.9|29898.9|29991.1|29900.1|29983|29892|36
1654444830000|2022-06-05 16:00:30|29986.3|29895.3|29983.7|29892.7|29987.9|29896.9|29979.9|29888.9|32
1654444840000|2022-06-05 16:00:40|29983.9|29892.9|29983.5|29892.5|29983.9|29892.9|29982|29891|30
1654444850000|2022-06-05 16:00:50|29983.9|29892.9|29989.2|29898.2|29993.4|29902.4|29983.5|29892.5|35
1654444860000|2022-06-05 16:01:00|29988.6|29897.6|29988.2|29897.2|29988.8|29897.8|29987.5|29896.5|27
1654444870000|2022-06-05 16:01:10|29988.1|29897.1|29989.7|29898.7|29989.7|29898.7|29987.6|29896.6|24
1654444880000|2022-06-05 16:01:20|29989|29898|29988.8|29897.8|29989.6|29898.6|29988.7|29897.7|21
1654444890000|2022-06-05 16:01:30|29988.4|29897.4|29981.8|29890.8|29988.4|29897.4|29979|29888|32
1654444900000|2022-06-05 16:01:40|29981.4|29890.4|29983.2|29892.2|29983.3|29892.3|29980.7|29889.7|27
1654444910000|2022-06-05 16:01:50|29984.2|29893.2|29984.6|29893.6|29985.1|29894.1|29984.2|29893.2|21
1654444920000|2022-06-05 16:02:00|29984.8|29893.8|29983.6|29892.6|29985.1|29894.1|29983.2|29892.2|22
1654444930000|2022-06-05 16:02:10|29983.7|29892.7|29979.2|29888.2|29983.7|29892.7|29978.9|29887.9|27
1654444940000|2022-06-05 16:02:20|29979.5|29888.5|29983.5|29892.5|29983.7|29892.7|29979.1|29888.1|23
1654444950000|2022-06-05 16:02:30|29983.3|29892.3|29979.2|29888.2|29983.5|29892.5|29978.9|29887.9|18
1654444960000|2022-06-05 16:02:40|29979.4|29888.4|29972.7|29881.7|29979.8|29888.8|29972.7|29881.7|27
1654444970000|2022-06-05 16:02:50|29972.6|29881.6|29981.2|29890.2|29981.6|29890.6|29969.7|29878.7|30
1654444980000|2022-06-05 16:03:00|29981.1|29890.1|29982.3|29891.3|29983.8|29892.8|29980.2|29889.2|20
1654444990000|2022-06-05 16:03:10|29982.7|29891.7|29983.7|29892.7|29984.6|29893.6|29982.7|29891.7|22
1654445000000|2022-06-05 16:03:20|29983.6|29892.6|29980.2|29889.2|29984.2|29893.2|29980.1|29889.1|29
1654445010000|2022-06-05 16:03:30|29980.1|29889.1|29968.2|29877.2|29980.1|29889.1|29968.2|29877.2|22
1654445020000|2022-06-05 16:03:40|29967.4|29876.4|29967.4|29876.4|29968|29877|29966.1|29875.1|20
1654445030000|2022-06-05 16:03:50|29967.3|29876.3|29961.3|29870.3|29967.3|29876.3|29957.5|29866.5|29
1654445040000|2022-06-05 16:04:00|29961.2|29870.2|29980|29889|29980|29889|29961.1|29870.1|33
1654445050000|2022-06-05 16:04:10|29979.9|29888.9|29983|29892|29983.1|29892.1|29979.3|29888.3|32
1654445060000|2022-06-05 16:04:20|29981.9|29890.9|29985.2|29894.2|29985.7|29894.7|29980.6|29889.6|25
1654445070000|2022-06-05 16:04:30|29985.5|29894.5|29991.3|29900.3|29991.3|29900.3|29984.6|29893.6|27
1654445080000|2022-06-05 16:04:40|29991.2|29900.2|29998.2|29907.2|29998.3|29907.3|29990.3|29899.3|30
1654445090000|2022-06-05 16:04:50|29997.7|29906.7|29998.7|29907.7|29999|29908|29997.7|29906.7|21
1654445100000|2022-06-05 16:05:00|29998.2|29907.2|30175.1|30084.1|30175.1|30084.1|29998.2|29907.2|40
1654445110000|2022-06-05 16:05:10|30184.3|30093.3|30100.6|30009.6|30184.3|30093.3|30098.8|30007.8|38
1654445120000|2022-06-05 16:05:20|30103.2|30012.2|30091.9|30000.9|30112.7|30021.7|30091.9|30000.9|39
1654445130000|2022-06-05 16:05:30|30091.8|30000.8|30134.1|30043.1|30134.1|30043.1|30091.8|30000.8|39
1654445140000|2022-06-05 16:05:40|30136.7|30045.7|30140.2|30049.2|30151.7|30060.7|30136.7|30045.7|37
1654445150000|2022-06-05 16:05:50|30140.1|30049.1|30138.1|30047.1|30140.6|30049.6|30135.2|30044.2|28
1654445160000|2022-06-05 16:06:00|30135.4|30044.4|30151.1|30060.1|30152.6|30061.6|30135|30044|37
1654445170000|2022-06-05 16:06:10|30151.7|30060.7|30131.7|30040.7|30152.1|30061.1|30131.7|30040.7|31
1654445180000|2022-06-05 16:06:20|30132|30041|30129.1|30038.1|30132|30041|30128.5|30037.5|32
1654445190000|2022-06-05 16:06:30|30129|30038|30114.1|30023.1|30129.3|30038.3|30114.1|30023.1|32
1654445200000|2022-06-05 16:06:40|30114|30023|30129.7|30038.7|30130.2|30039.2|30112.7|30021.7|35
1654445210000|2022-06-05 16:06:50|30130.3|30039.3|30149|30058|30149|30058|30130.3|30039.3|36
1654445220000|2022-06-05 16:07:00|30150|30059|30134.2|30043.2|30150.9|30059.9|30132.3|30041.3|37
1654445230000|2022-06-05 16:07:10|30134.1|30043.1|30112|30021|30134.2|30043.2|30110.3|30019.3|33
1654445240000|2022-06-05 16:07:20|30116.1|30025.1|30129.9|30038.9|30132.1|30041.1|30116.1|30025.1|34
1654445250000|2022-06-05 16:07:30|30127.9|30036.9|30117.4|30026.4|30127.9|30036.9|30112|30021|33
1654445260000|2022-06-05 16:07:40|30116.5|30025.5|30109.8|30018.8|30118.4|30027.4|30109.8|30018.8|31
1654445270000|2022-06-05 16:07:50|30109.5|30018.5|30121.9|30030.9|30127|30036|30104.8|30013.8|40
1654445280000|2022-06-05 16:08:00|30118.6|30027.6|30125.6|30034.6|30126.9|30035.9|30115.3|30024.3|34
1654445290000|2022-06-05 16:08:10|30125.5|30034.5|30138.1|30047.1|30138.1|30047.1|30125.5|30034.5|31
1654445300000|2022-06-05 16:08:20|30133.7|30042.7|30133.9|30042.9|30134|30043|30125.2|30034.2|38
1654445310000|2022-06-05 16:08:30|30133.7|30042.7|30140.1|30049.1|30141|30050|30132.3|30041.3|25
1654445320000|2022-06-05 16:08:40|30140.2|30049.2|30138.2|30047.2|30140.8|30049.8|30138.2|30047.2|27
1654445330000|2022-06-05 16:08:50|30138|30047|30130.4|30039.4|30138|30047|30129.6|30038.6|37
1654445340000|2022-06-05 16:09:00|30131.6|30040.6|30141.8|30050.8|30144.6|30053.6|30131.6|30040.6|32
1654445350000|2022-06-05 16:09:10|30140.8|30049.8|30146.3|30055.3|30147|30056|30139.9|30048.9|33
1654445360000|2022-06-05 16:09:20|30146.6|30055.6|30158.7|30067.7|30158.7|30067.7|30142.1|30051.1|34
1654445370000|2022-06-05 16:09:30|30161.3|30070.3|30174.2|30083.2|30174.2|30083.2|30156|30065|38
1654445380000|2022-06-05 16:09:40|30171.5|30080.5|30173.5|30082.5|30179.5|30088.5|30168.2|30077.2|34
1654445390000|2022-06-05 16:09:50|30173.8|30082.8|30166.4|30075.4|30173.8|30082.8|30156.8|30065.8|36
1654445400000|2022-06-05 16:10:00|30165.9|30074.9|30159.4|30068.4|30167.8|30076.8|30158|30067|37
1654445410000|2022-06-05 16:10:10|30159.5|30068.5|30164.3|30073.3|30164.4|30073.4|30156.9|30065.9|33
1654445420000|2022-06-05 16:10:20|30167.4|30076.4|30175.3|30084.3|30175.5|30084.5|30164.3|30073.3|31
1654445430000|2022-06-05 16:10:30|30175.2|30084.2|30182.4|30091.4|30182.4|30091.4|30171.6|30080.6|33
1654445440000|2022-06-05 16:10:40|30183.3|30092.3|30184.1|30093.1|30184.5|30093.5|30177.6|30086.6|30
1654445450000|2022-06-05 16:10:50|30184.2|30093.2|30175.3|30084.3|30184.2|30093.2|30175.3|30084.3|32
1654445460000|2022-06-05 16:11:00|30175.1|30084.1|30178.8|30087.8|30179.8|30088.8|30175.1|30084.1|29
1654445470000|2022-06-05 16:11:10|30178.6|30087.6|30179|30088|30179.2|30088.2|30178.3|30087.3|27
1654445480000|2022-06-05 16:11:20|30179.2|30088.2|30181|30090|30182.8|30091.8|30178.6|30087.6|25
1654445490000|2022-06-05 16:11:30|30182.1|30091.1|30179.3|30088.3|30183.1|30092.1|30178.3|30087.3|26
1654445500000|2022-06-05 16:11:40|30182|30091|30172.4|30081.4|30184.4|30093.4|30172.2|30081.2|37
1654445510000|2022-06-05 16:11:50|30172.5|30081.5|30163.3|30072.3|30172.6|30081.6|30154.3|30063.3|34
1654445520000|2022-06-05 16:12:00|30162.8|30071.8|30146.1|30055.1|30162.8|30071.8|30146|30055|31
1654445530000|2022-06-05 16:12:10|30145.5|30054.5|30158.3|30067.3|30158.3|30067.3|30144.7|30053.7|28
1654445540000|2022-06-05 16:12:20|30158.4|30067.4|30150.9|30059.9|30158.4|30067.4|30150.8|30059.8|33
1654445550000|2022-06-05 16:12:30|30151.4|30060.4|30146.4|30055.4|30152|30061|30146|30055|33
1654445560000|2022-06-05 16:12:40|30146.3|30055.3|30157.9|30066.9|30163.4|30072.4|30146.3|30055.3|29
1654445570000|2022-06-05 16:12:50|30157.2|30066.2|30143.9|30052.9|30157.2|30066.2|30142.8|30051.8|37
1654445580000|2022-06-05 16:13:00|30144|30053|30142.6|30051.6|30145.4|30054.4|30142|30051|29
1654445590000|2022-06-05 16:13:10|30142.4|30051.4|30142.2|30051.2|30143.3|30052.3|30141.8|30050.8|30
1654445600000|2022-06-05 16:13:20|30142.1|30051.1|30159.2|30068.2|30160.8|30069.8|30142.1|30051.1|35
1654445610000|2022-06-05 16:13:30|30159.5|30068.5|30143.4|30052.4|30159.5|30068.5|30142.4|30051.4|34
1654445620000|2022-06-05 16:13:40|30143.5|30052.5|30117.8|30026.8|30143.6|30052.6|30117.8|30026.8|34
1654445630000|2022-06-05 16:13:50|30118.3|30027.3|30127.2|30036.2|30127.2|30036.2|30117.6|30026.6|38
1654445640000|2022-06-05 16:14:00|30128|30037|30105.5|30014.5|30128.1|30037.1|30105.5|30014.5|35
1654445650000|2022-06-05 16:14:10|30105.7|30014.7|30107|30016|30107.8|30016.8|30099.7|30008.7|35
1654445660000|2022-06-05 16:14:20|30106.9|30015.9|30110.2|30019.2|30111.8|30020.8|30104.6|30013.6|37
1654445670000|2022-06-05 16:14:30|30111|30020|30094.8|30003.8|30111|30020|30092.3|30001.3|31
1654445680000|2022-06-05 16:14:40|30094.2|30003.2|30075|29984|30095.7|30004.7|30074.2|29983.2|35
1654445690000|2022-06-05 16:14:50|30074.8|29983.8|30063.9|29972.9|30074.8|29983.8|30050.1|29959.1|38
1654445700000|2022-06-05 16:15:00|30065.3|29974.3|30094.2|30003.2|30094.2|30003.2|30064.9|29973.9|38
1654445710000|2022-06-05 16:15:10|30094.7|30003.7|30082.2|29991.2|30102.9|30011.9|30082.2|29991.2|38
1654445720000|2022-06-05 16:15:20|30079.2|29988.2|30066.7|29975.7|30080.9|29989.9|30063.8|29972.8|32
1654445730000|2022-06-05 16:15:30|30066.8|29975.8|30053.4|29962.4|30067.6|29976.6|30052.4|29961.4|35
1654445740000|2022-06-05 16:15:40|30053.8|29962.8|30055.6|29964.6|30060.9|29969.9|30053.7|29962.7|33
1654445750000|2022-06-05 16:15:50|30055.1|29964.1|30060.6|29969.6|30061.8|29970.8|30053.3|29962.3|35
1654445760000|2022-06-05 16:16:00|30059.5|29968.5|30053.7|29962.7|30059.8|29968.8|30052.8|29961.8|33
1654445770000|2022-06-05 16:16:10|30052.8|29961.8|30033.8|29942.8|30054.3|29963.3|30033.8|29942.8|31
1654445780000|2022-06-05 16:16:20|30029.8|29938.8|30019.4|29928.4|30029.8|29938.8|30005.6|29914.6|38
1654445790000|2022-06-05 16:16:30|30018.5|29927.5|30001|29910|30018.5|29927.5|30000.2|29909.2|39
1654445800000|2022-06-05 16:16:40|30001.4|29910.4|29986.5|29895.5|30001.4|29910.4|29986.2|29895.2|38
1654445810000|2022-06-05 16:16:50|29985.4|29894.4|30001|29910|30001|29910|29984|29893|35
1654445820000|2022-06-05 16:17:00|30000.2|29909.2|30009.7|29918.7|30011.9|29920.9|30000.2|29909.2|32
1654445830000|2022-06-05 16:17:10|30010|29919|30017.6|29926.6|30019.3|29928.3|30009.3|29918.3|33
1654445840000|2022-06-05 16:17:20|30018.5|29927.5|29979.9|29888.9|30018.5|29927.5|29979.8|29888.8|36
1654445850000|2022-06-05 16:17:30|29980.4|29889.4|29974.8|29883.8|29980.9|29889.9|29970.7|29879.7|36
1654445860000|2022-06-05 16:17:40|29974.5|29883.5|29943.3|29852.3|29974.8|29883.8|29943.3|29852.3|29
1654445870000|2022-06-05 16:17:50|29945.4|29854.4|29917.5|29826.5|29948.1|29857.1|29917.5|29826.5|35
1654445880000|2022-06-05 16:18:00|29919.9|29828.9|29929.8|29838.8|29931.8|29840.8|29912.5|29821.5|39
1654445890000|2022-06-05 16:18:10|29933.4|29842.4|29938.3|29847.3|29950.6|29859.6|29933.4|29842.4|38
1654445900000|2022-06-05 16:18:20|29938.2|29847.2|29917.6|29826.6|29938.2|29847.2|29917.6|29826.6|39
1654445910000|2022-06-05 16:18:30|29917.9|29826.9|29932.9|29841.9|29932.9|29841.9|29916.5|29825.5|33
1654445920000|2022-06-05 16:18:40|29932|29841|29923.6|29832.6|29932|29841|29922.3|29831.3|37
1654445930000|2022-06-05 16:18:50|29923.8|29832.8|29928|29837|29932.2|29841.2|29922|29831|36
1654445940000|2022-06-05 16:19:00|29928.3|29837.3|29953.1|29862.1|29957.1|29866.1|29928.3|29837.3|38
1654445950000|2022-06-05 16:19:10|29951|29860|29935.5|29844.5|29957|29866|29934.7|29843.7|39
1654445960000|2022-06-05 16:19:20|29936.3|29845.3|29951.1|29860.1|29952.2|29861.2|29936.3|29845.3|40
1654445970000|2022-06-05 16:19:30|29950.3|29859.3|29948.6|29857.6|29951.1|29860.1|29948.4|29857.4|37
1654445980000|2022-06-05 16:19:40|29946.8|29855.8|29934.5|29843.5|29946.8|29855.8|29931.2|29840.2|37
1654445990000|2022-06-05 16:19:50|29935.7|29844.7|29933.5|29842.5|29938.7|29847.7|29933.5|29842.5|35
1654446000000|2022-06-05 16:20:00|29935|29844|29946.9|29855.9|29946.9|29855.9|29933|29842|29
1654446010000|2022-06-05 16:20:10|29947.4|29856.4|29947.8|29856.8|29951|29860|29947.4|29856.4|34
1654446020000|2022-06-05 16:20:20|29947.6|29856.6|29952.6|29861.6|29953|29862|29947.6|29856.6|36
1654446030000|2022-06-05 16:20:30|29953.1|29862.1|29952.1|29861.1|29954.2|29863.2|29951.8|29860.8|26
1654446040000|2022-06-05 16:20:40|29952|29861|29952.2|29861.2|29953.5|29862.5|29951.5|29860.5|28
1654446050000|2022-06-05 16:20:50|29952.3|29861.3|29951.8|29860.8|29952.9|29861.9|29950.5|29859.5|24
1654446060000|2022-06-05 16:21:00|29951.7|29860.7|29951.9|29860.9|29952.4|29861.4|29949.4|29858.4|27
1654446070000|2022-06-05 16:21:10|29951.8|29860.8|29958.7|29867.7|29960.2|29869.2|29951.8|29860.8|27
1654446080000|2022-06-05 16:21:20|29958.9|29867.9|29959.1|29868.1|29960|29869|29956.5|29865.5|30
1654446090000|2022-06-05 16:21:30|29960|29869|29964.3|29873.3|29964.4|29873.4|29959.5|29868.5|29
1654446100000|2022-06-05 16:21:40|29966.2|29875.2|29962.1|29871.1|29968.2|29877.2|29962|29871|35
1654446110000|2022-06-05 16:21:50|29961.9|29870.9|29953|29862|29961.9|29870.9|29951.9|29860.9|23
1654446120000|2022-06-05 16:22:00|29952.8|29861.8|29955.2|29864.2|29956|29865|29951.8|29860.8|30
1654446130000|2022-06-05 16:22:10|29954.9|29863.9|29957.1|29866.1|29958.3|29867.3|29953.9|29862.9|33
1654446140000|2022-06-05 16:22:20|29956.4|29865.4|29954.2|29863.2|29956.4|29865.4|29954|29863|31
1654446150000|2022-06-05 16:22:30|29954.3|29863.3|29956.9|29865.9|29956.9|29865.9|29954|29863|22
1654446160000|2022-06-05 16:22:40|29957|29866|29956.4|29865.4|29957.7|29866.7|29956.4|29865.4|31
1654446170000|2022-06-05 16:22:50|29955.8|29864.8|29949|29858|29956|29865|29948|29857|31
1654446180000|2022-06-05 16:23:00|29949.2|29858.2|29947.1|29856.1|29951.7|29860.7|29944.6|29853.6|34
1654446190000|2022-06-05 16:23:10|29947.2|29856.2|29934.3|29843.3|29947.2|29856.2|29933.8|29842.8|36
1654446200000|2022-06-05 16:23:20|29934.1|29843.1|29930.4|29839.4|29934.1|29843.1|29926.7|29835.7|31
1654446210000|2022-06-05 16:23:30|29930.3|29839.3|29929.6|29838.6|29930.4|29839.4|29929.2|29838.2|21
1654446220000|2022-06-05 16:23:40|29929.7|29838.7|29929.6|29838.6|29930.5|29839.5|29927.7|29836.7|25
1654446230000|2022-06-05 16:23:50|29929.5|29838.5|29926.7|29835.7|29929.5|29838.5|29926.5|29835.5|30
1654446240000|2022-06-05 16:24:00|29926.6|29835.6|29930.6|29839.6|29930.6|29839.6|29926.6|29835.6|24
1654446250000|2022-06-05 16:24:10|29931|29840|29927.9|29836.9|29934.9|29843.9|29927.9|29836.9|37
1654446260000|2022-06-05 16:24:20|29927.8|29836.8|29924.1|29833.1|29927.8|29836.8|29924.1|29833.1|14
1654446270000|2022-06-05 16:24:30|29917|29826|29912.6|29821.6|29919.1|29828.1|29912.6|29821.6|25
1654446280000|2022-06-05 16:24:40|29912.5|29821.5|29902|29811|29912.5|29821.5|29900.2|29809.2|35
1654446290000|2022-06-05 16:24:50|29903.6|29812.6|29898.4|29807.4|29907.6|29816.6|29897.1|29806.1|33
1654446300000|2022-06-05 16:25:00|29899.1|29808.1|29899.8|29808.8|29901|29810|29895.9|29804.9|33
1654446310000|2022-06-05 16:25:10|29899.4|29808.4|29899.2|29808.2|29900.3|29809.3|29897.4|29806.4|26
1654446320000|2022-06-05 16:25:20|29899|29808|29895.6|29804.6|29899.2|29808.2|29895.6|29804.6|30
1654446330000|2022-06-05 16:25:30|29895.8|29804.8|29897.1|29806.1|29898.7|29807.7|29895.6|29804.6|30
1654446340000|2022-06-05 16:25:40|29897.4|29806.4|29899.4|29808.4|29899.4|29808.4|29895.8|29804.8|32
1654446350000|2022-06-05 16:25:50|29901.6|29810.6|29900.4|29809.4|29903.7|29812.7|29898.2|29807.2|23
1654446360000|2022-06-05 16:26:00|29900.9|29809.9|29902.9|29811.9|29903.9|29812.9|29900.2|29809.2|35
1654446370000|2022-06-05 16:26:10|29903.9|29812.9|29907.8|29816.8|29911.8|29820.8|29903.9|29812.9|27
1654446380000|2022-06-05 16:26:20|29904.3|29813.3|29908.3|29817.3|29911.4|29820.4|29901.8|29810.8|36
1654446390000|2022-06-05 16:26:30|29909.8|29818.8|29911.7|29820.7|29914.1|29823.1|29909.7|29818.7|30
1654446400000|2022-06-05 16:26:40|29912.9|29821.9|29907.9|29816.9|29913.6|29822.6|29907.2|29816.2|26
1654446410000|2022-06-05 16:26:50|29907.8|29816.8|29907|29816|29907.8|29816.8|29906.7|29815.7|18
1654446420000|2022-06-05 16:27:00|29906.9|29815.9|29907.4|29816.4|29907.7|29816.7|29906.5|29815.5|20
1654446430000|2022-06-05 16:27:10|29907.3|29816.3|29897.6|29806.6|29907.5|29816.5|29897.6|29806.6|26
1654446440000|2022-06-05 16:27:20|29897.3|29806.3|29900.2|29809.2|29900.2|29809.2|29896.7|29805.7|15
1654446450000|2022-06-05 16:27:30|29900.1|29809.1|29892.4|29801.4|29900.2|29809.2|29892.4|29801.4|30
1654446460000|2022-06-05 16:27:40|29892.2|29801.2|29868.5|29777.5|29893.3|29802.3|29866.1|29775.1|36
1654446470000|2022-06-05 16:27:50|29870.9|29779.9|29869.8|29778.8|29881.5|29790.5|29869.8|29778.8|28
1654446480000|2022-06-05 16:28:00|29868.3|29777.3|29860.1|29769.1|29881.4|29790.4|29859.6|29768.6|37
1654446490000|2022-06-05 16:28:10|29859.9|29768.9|29863.3|29772.3|29863.9|29772.9|29854.8|29763.8|31
1654446500000|2022-06-05 16:28:20|29860.9|29769.9|29857.4|29766.4|29860.9|29769.9|29857.3|29766.3|30
1654446510000|2022-06-05 16:28:30|29857|29766|29860.3|29769.3|29860.5|29769.5|29857|29766|28
1654446520000|2022-06-05 16:28:40|29860.1|29769.1|29867.6|29776.6|29867.6|29776.6|29859.3|29768.3|30
1654446530000|2022-06-05 16:28:50|29869.7|29778.7|29870.6|29779.6|29871.7|29780.7|29869.6|29778.6|31
1654446540000|2022-06-05 16:29:00|29871|29780|29875.3|29784.3|29876.8|29785.8|29870.1|29779.1|27
1654446550000|2022-06-05 16:29:10|29875.1|29784.1|29867.3|29776.3|29876.2|29785.2|29865.4|29774.4|36
1654446560000|2022-06-05 16:29:20|29867.5|29776.5|29867.2|29776.2|29868.4|29777.4|29867.1|29776.1|23
1654446570000|2022-06-05 16:29:30|29867.3|29776.3|29867.4|29776.4|29868.7|29777.7|29866.9|29775.9|29
1654446580000|2022-06-05 16:29:40|29867.5|29776.5|29872|29781|29872.7|29781.7|29867.4|29776.4|29
1654446590000|2022-06-05 16:29:50|29871.6|29780.6|29875.6|29784.6|29875.9|29784.9|29870.9|29779.9|22
1654446600000|2022-06-05 16:30:00|29875.1|29784.1|29872.8|29781.8|29875.1|29784.1|29871.7|29780.7|29
1654446610000|2022-06-05 16:30:10|29874.2|29783.2|29882.6|29791.6|29883|29792|29874.2|29783.2|27
1654446620000|2022-06-05 16:30:20|29882.7|29791.7|29878.1|29787.1|29882.7|29791.7|29871.5|29780.5|29
1654446630000|2022-06-05 16:30:30|29877.2|29786.2|29866.5|29775.5|29877.2|29786.2|29866.4|29775.4|34
1654446640000|2022-06-05 16:30:40|29861.6|29770.6|29851.6|29760.6|29861.6|29770.6|29850.9|29759.9|37
1654446650000|2022-06-05 16:30:50|29851.2|29760.2|29846.1|29755.1|29851.2|29760.2|29841|29750|28
1654446660000|2022-06-05 16:31:00|29846.3|29755.3|29846.2|29755.2|29847.5|29756.5|29845.3|29754.3|31
1654446670000|2022-06-05 16:31:10|29845.9|29754.9|29849.8|29758.8|29854.5|29763.5|29845.9|29754.9|37
1654446680000|2022-06-05 16:31:20|29849.2|29758.2|29843.9|29752.9|29849.5|29758.5|29843.9|29752.9|32
1654446690000|2022-06-05 16:31:30|29843.4|29752.4|29847.5|29756.5|29847.9|29756.9|29843.3|29752.3|29
1654446700000|2022-06-05 16:31:40|29847.3|29756.3|29831.3|29740.3|29847.3|29756.3|29828.4|29737.4|36
1654446710000|2022-06-05 16:31:50|29830.5|29739.5|29820.2|29729.2|29830.8|29739.8|29819.6|29728.6|31
1654446720000|2022-06-05 16:32:00|29820.7|29729.7|29807.5|29716.5|29821.8|29730.8|29807.1|29716.1|32
1654446730000|2022-06-05 16:32:10|29807.3|29716.3|29825.7|29734.7|29826.8|29735.8|29807.3|29716.3|37
1654446740000|2022-06-05 16:32:20|29826.4|29735.4|29824.5|29733.5|29827|29736|29824.4|29733.4|22
1654446750000|2022-06-05 16:32:30|29824.1|29733.1|29809.2|29718.2|29824.4|29733.4|29809.2|29718.2|36
1654446760000|2022-06-05 16:32:40|29808.7|29717.7|29803.2|29712.2|29809.3|29718.3|29803.2|29712.2|28
1654446770000|2022-06-05 16:32:50|29803.3|29712.3|29795.6|29704.6|29803.3|29712.3|29792.1|29701.1|36
1654446780000|2022-06-05 16:33:00|29796|29705|29796.2|29705.2|29798.3|29707.3|29795.7|29704.7|35
1654446790000|2022-06-05 16:33:10|29792.2|29701.2|29791.2|29700.2|29792.2|29701.2|29787.1|29696.1|24
1654446800000|2022-06-05 16:33:20|29790.8|29699.8|29790.6|29699.6|29791.2|29700.2|29790.1|29699.1|28
1654446810000|2022-06-05 16:33:30|29790.3|29699.3|29790|29699|29790.8|29699.8|29786.9|29695.9|24
1654446820000|2022-06-05 16:33:40|29789.8|29698.8|29800.8|29709.8|29802.4|29711.4|29788.9|29697.9|38
1654446830000|2022-06-05 16:33:50|29800.7|29709.7|29806.2|29715.2|29807.1|29716.1|29800.6|29709.6|29
1654446840000|2022-06-05 16:34:00|29806.6|29715.6|29814.2|29723.2|29814.2|29723.2|29806.6|29715.6|34
1654446850000|2022-06-05 16:34:10|29813.9|29722.9|29814.4|29723.4|29814.8|29723.8|29808.6|29717.6|32
1654446860000|2022-06-05 16:34:20|29814.7|29723.7|29808.3|29717.3|29815.1|29724.1|29805.9|29714.9|25
1654446870000|2022-06-05 16:34:30|29807.8|29716.8|29816.7|29725.7|29816.7|29725.7|29807.7|29716.7|32
1654446880000|2022-06-05 16:34:40|29816.5|29725.5|29833|29742|29833.5|29742.5|29816.5|29725.5|32
1654446890000|2022-06-05 16:34:50|29833.4|29742.4|29833|29742|29834.9|29743.9|29833|29742|31
1654446900000|2022-06-05 16:35:00|29832.4|29741.4|29831.7|29740.7|29832.4|29741.4|29826.3|29735.3|22
1654446910000|2022-06-05 16:35:10|29834|29743|29852.5|29761.5|29852.5|29761.5|29834|29743|30
1654446920000|2022-06-05 16:35:20|29851.7|29760.7|29850.9|29759.9|29851.7|29760.7|29848.9|29757.9|31
1654446930000|2022-06-05 16:35:30|29850.5|29759.5|29846.1|29755.1|29851.8|29760.8|29844.9|29753.9|31
1654446940000|2022-06-05 16:35:40|29846.6|29755.6|29846.8|29755.8|29849.2|29758.2|29846.6|29755.6|28
1654446950000|2022-06-05 16:35:50|29846.7|29755.7|29848|29757|29848.7|29757.7|29846.6|29755.6|18
1654446960000|2022-06-05 16:36:00|29847.8|29756.8|29842.9|29751.9|29847.9|29756.9|29841.9|29750.9|30
1654446970000|2022-06-05 16:36:10|29842.6|29751.6|29833|29742|29842.9|29751.9|29832.8|29741.8|32
1654446980000|2022-06-05 16:36:20|29832.9|29741.9|29821.6|29730.6|29833.2|29742.2|29821.5|29730.5|26
1654446990000|2022-06-05 16:36:30|29821.4|29730.4|29819.4|29728.4|29821.7|29730.7|29818.5|29727.5|31
1654447000000|2022-06-05 16:36:40|29819.5|29728.5|29839.4|29748.4|29842.3|29751.3|29819.5|29728.5|34
1654447010000|2022-06-05 16:36:50|29838.9|29747.9|29838.1|29747.1|29839.4|29748.4|29838.1|29747.1|29
1654447020000|2022-06-05 16:37:00|29838.4|29747.4|29840.3|29749.3|29841.7|29750.7|29838.4|29747.4|30
1654447030000|2022-06-05 16:37:10|29840.1|29749.1|29841.2|29750.2|29841.8|29750.8|29838.8|29747.8|30
1654447040000|2022-06-05 16:37:20|29841.5|29750.5|29852.2|29761.2|29854.8|29763.8|29841.5|29750.5|29
1654447050000|2022-06-05 16:37:30|29853.9|29762.9|29855.2|29764.2|29855.2|29764.2|29851.3|29760.3|20
1654447060000|2022-06-05 16:37:40|29855.1|29764.1|29856.4|29765.4|29857.2|29766.2|29855.1|29764.1|27
1654447070000|2022-06-05 16:37:50|29855.9|29764.9|29845.5|29754.5|29856|29765|29843.8|29752.8|34
1654447080000|2022-06-05 16:38:00|29845.2|29754.2|29849.6|29758.6|29852.4|29761.4|29844.7|29753.7|30
1654447090000|2022-06-05 16:38:10|29849.8|29758.8|29846|29755|29850.7|29759.7|29846|29755|28
1654447100000|2022-06-05 16:38:20|29844.4|29753.4|29845.4|29754.4|29846.1|29755.1|29843.7|29752.7|26
1654447110000|2022-06-05 16:38:30|29845.3|29754.3|29839.9|29748.9|29847.7|29756.7|29839.9|29748.9|28
1654447120000|2022-06-05 16:38:40|29840.3|29749.3|29834.1|29743.1|29841.6|29750.6|29833.6|29742.6|27
1654447130000|2022-06-05 16:38:50|29833.6|29742.6|29825.6|29734.6|29834.6|29743.6|29825.6|29734.6|20
1654447140000|2022-06-05 16:39:00|29825.3|29734.3|29832.4|29741.4|29837.4|29746.4|29821.4|29730.4|33
1654447150000|2022-06-05 16:39:10|29830.9|29739.9|29835.1|29744.1|29835.1|29744.1|29830.3|29739.3|32
1654447160000|2022-06-05 16:39:20|29835.4|29744.4|29835.2|29744.2|29837.5|29746.5|29835.2|29744.2|31
1654447170000|2022-06-05 16:39:30|29835.3|29744.3|29835.6|29744.6|29836.7|29745.7|29835.3|29744.3|18
1654447180000|2022-06-05 16:39:40|29835.8|29744.8|29838.7|29747.7|29838.8|29747.8|29835.5|29744.5|30
1654447190000|2022-06-05 16:39:50|29838.6|29747.6|29839|29748|29839|29748|29836.7|29745.7|31
1654447200000|2022-06-05 16:40:00|29839.2|29748.2|29844.5|29753.5|29849.9|29758.9|29838.8|29747.8|33
1654447210000|2022-06-05 16:40:10|29844.6|29753.6|29839.7|29748.7|29848.1|29757.1|29839.7|29748.7|30
1654447220000|2022-06-05 16:40:20|29837.6|29746.6|29835.1|29744.1|29837.6|29746.6|29834.3|29743.3|29
1654447230000|2022-06-05 16:40:30|29835.7|29744.7|29833.2|29742.2|29835.7|29744.7|29831.8|29740.8|27
1654447240000|2022-06-05 16:40:40|29833.3|29742.3|29836.5|29745.5|29837|29746|29833.3|29742.3|30
1654447250000|2022-06-05 16:40:50|29836.2|29745.2|29829.1|29738.1|29836.8|29745.8|29829|29738|26
1654447260000|2022-06-05 16:41:00|29829|29738|29832.8|29741.8|29832.8|29741.8|29829|29738|20
1654447270000|2022-06-05 16:41:10|29832.6|29741.6|29832.2|29741.2|29833.2|29742.2|29831.8|29740.8|25
1654447280000|2022-06-05 16:41:20|29832.5|29741.5|29832.8|29741.8|29833.3|29742.3|29831|29740|23
1654447290000|2022-06-05 16:41:30|29832.9|29741.9|29832.8|29741.8|29833.1|29742.1|29832.6|29741.6|19
1654447300000|2022-06-05 16:41:40|29832.2|29741.2|29834.3|29743.3|29834.5|29743.5|29832.2|29741.2|22
1654447310000|2022-06-05 16:41:50|29834.2|29743.2|29834.5|29743.5|29834.8|29743.8|29833.7|29742.7|25
1654447320000|2022-06-05 16:42:00|29834.2|29743.2|29827.5|29736.5|29834.3|29743.3|29827.2|29736.2|25
1654447330000|2022-06-05 16:42:10|29827.2|29736.2|29828.4|29737.4|29828.5|29737.5|29826.5|29735.5|25
1654447340000|2022-06-05 16:42:20|29828.5|29737.5|29823.4|29732.4|29828.5|29737.5|29822.8|29731.8|31
1654447350000|2022-06-05 16:42:30|29823.5|29732.5|29824.3|29733.3|29825.3|29734.3|29822.9|29731.9|29
1654447360000|2022-06-05 16:42:40|29824.1|29733.1|29818.1|29727.1|29824.4|29733.4|29818.1|29727.1|27
1654447370000|2022-06-05 16:42:50|29817.8|29726.8|29818.3|29727.3|29820.6|29729.6|29817.8|29726.8|25
1654447380000|2022-06-05 16:43:00|29819.2|29728.2|29825.5|29734.5|29825.5|29734.5|29818.7|29727.7|23
1654447390000|2022-06-05 16:43:10|29825.8|29734.8|29834.4|29743.4|29835.2|29744.2|29825.5|29734.5|23
1654447400000|2022-06-05 16:43:20|29833.6|29742.6|29839.2|29748.2|29839.2|29748.2|29832.6|29741.6|30
1654447410000|2022-06-05 16:43:30|29840|29749|29853.2|29762.2|29853.2|29762.2|29840|29749|28
1654447420000|2022-06-05 16:43:40|29853.4|29762.4|29861.5|29770.5|29861.7|29770.7|29853.4|29762.4|28
1654447430000|2022-06-05 16:43:50|29861.3|29770.3|29866.4|29775.4|29869.8|29778.8|29861.1|29770.1|29
1654447440000|2022-06-05 16:44:00|29864.8|29773.8|29865.4|29774.4|29866.2|29775.2|29863.4|29772.4|28
1654447450000|2022-06-05 16:44:10|29866.5|29775.5|29868.6|29777.6|29869.8|29778.8|29866.5|29775.5|30
1654447460000|2022-06-05 16:44:20|29870.1|29779.1|29871.2|29780.2|29871.5|29780.5|29867.9|29776.9|27
1654447470000|2022-06-05 16:44:30|29871.5|29780.5|29869.5|29778.5|29871.9|29780.9|29868.7|29777.7|20
1654447480000|2022-06-05 16:44:40|29869.7|29778.7|29881.3|29790.3|29881.3|29790.3|29868|29777|22
1654447490000|2022-06-05 16:44:50|29886|29795|29888.9|29797.9|29898.2|29807.2|29886|29795|34
1654447500000|2022-06-05 16:45:00|29889.2|29798.2|29892.3|29801.3|29893.6|29802.6|29889|29798|25
1654447510000|2022-06-05 16:45:10|29892.2|29801.2|29884.7|29793.7|29892.3|29801.3|29884.1|29793.1|26
1654447520000|2022-06-05 16:45:20|29884.6|29793.6|29872.3|29781.3|29884.6|29793.6|29870.9|29779.9|27
1654447530000|2022-06-05 16:45:30|29871.3|29780.3|29870.5|29779.5|29872.8|29781.8|29870.5|29779.5|29
1654447540000|2022-06-05 16:45:40|29870.7|29779.7|29870.9|29779.9|29871.3|29780.3|29870.4|29779.4|19
1654447550000|2022-06-05 16:45:50|29870.7|29779.7|29871.3|29780.3|29871.5|29780.5|29870.5|29779.5|19
1654447560000|2022-06-05 16:46:00|29871.1|29780.1|29872.6|29781.6|29873.4|29782.4|29871.1|29780.1|27
1654447570000|2022-06-05 16:46:10|29873.7|29782.7|29873.3|29782.3|29874.1|29783.1|29872.7|29781.7|29
1654447580000|2022-06-05 16:46:20|29873.2|29782.2|29872.4|29781.4|29873.8|29782.8|29871.9|29780.9|27
1654447590000|2022-06-05 16:46:30|29872.1|29781.1|29871.9|29780.9|29873.4|29782.4|29871.9|29780.9|29
1654447600000|2022-06-05 16:46:40|29871.7|29780.7|29872.5|29781.5|29873.7|29782.7|29871.7|29780.7|28
1654447610000|2022-06-05 16:46:50|29871.6|29780.6|29862.8|29771.8|29871.6|29780.6|29862.2|29771.2|24
1654447620000|2022-06-05 16:47:00|29862.6|29771.6|29861.1|29770.1|29862.8|29771.8|29859.6|29768.6|28
1654447630000|2022-06-05 16:47:10|29861|29770|29860.9|29769.9|29861.1|29770.1|29860.7|29769.7|15
1654447640000|2022-06-05 16:47:20|29861.5|29770.5|29857|29766|29861.5|29770.5|29856.8|29765.8|20
1654447650000|2022-06-05 16:47:30|29856.9|29765.9|29848|29757|29857.2|29766.2|29848|29757|18
1654447660000|2022-06-05 16:47:40|29848.1|29757.1|29848|29757|29848.5|29757.5|29847.9|29756.9|23
1654447670000|2022-06-05 16:47:50|29848.3|29757.3|29852.5|29761.5|29852.5|29761.5|29844.8|29753.8|22
1654447680000|2022-06-05 16:48:00|29853.7|29762.7|29855.5|29764.5|29856|29765|29853.7|29762.7|26
1654447690000|2022-06-05 16:48:10|29855.2|29764.2|29855.3|29764.3|29855.4|29764.4|29854.7|29763.7|23
1654447700000|2022-06-05 16:48:20|29855.4|29764.4|29855.6|29764.6|29856.2|29765.2|29854.5|29763.5|23
1654447710000|2022-06-05 16:48:30|29855.3|29764.3|29856.5|29765.5|29856.5|29765.5|29855.3|29764.3|21
1654447720000|2022-06-05 16:48:40|29855.7|29764.7|29856.2|29765.2|29856.8|29765.8|29855.2|29764.2|24
1654447730000|2022-06-05 16:48:50|29856.5|29765.5|29855.5|29764.5|29856.9|29765.9|29855.4|29764.4|19
1654447740000|2022-06-05 16:49:00|29855.9|29764.9|29856.6|29765.6|29856.9|29765.9|29854.9|29763.9|23
1654447750000|2022-06-05 16:49:10|29856.2|29765.2|29856.3|29765.3|29856.8|29765.8|29856|29765|22
1654447760000|2022-06-05 16:49:20|29856.7|29765.7|29856.4|29765.4|29857|29766|29856.2|29765.2|25
1654447770000|2022-06-05 16:49:30|29855.9|29764.9|29849.5|29758.5|29856.3|29765.3|29848.8|29757.8|18
1654447780000|2022-06-05 16:49:40|29849.6|29758.6|29849.2|29758.2|29850.4|29759.4|29849.1|29758.1|28
1654447790000|2022-06-05 16:49:50|29849.3|29758.3|29850.2|29759.2|29850.6|29759.6|29849|29758|28
1654447800000|2022-06-05 16:50:00|29850.7|29759.7|29849.7|29758.7|29850.7|29759.7|29849.6|29758.6|35
1654447810000|2022-06-05 16:50:10|29849.4|29758.4|29850.1|29759.1|29850.4|29759.4|29849.4|29758.4|25
1654447820000|2022-06-05 16:50:20|29850|29759|29849.3|29758.3|29850.1|29759.1|29848.6|29757.6|21
1654447830000|2022-06-05 16:50:30|29849.7|29758.7|29849.1|29758.1|29850.2|29759.2|29849.1|29758.1|20
1654447840000|2022-06-05 16:50:40|29849|29758|29848.7|29757.7|29849.1|29758.1|29848.1|29757.1|17
1654447850000|2022-06-05 16:50:50|29848.9|29757.9|29843.6|29752.6|29848.9|29757.9|29843.6|29752.6|25
1654447860000|2022-06-05 16:51:00|29843.7|29752.7|29840|29749|29843.7|29752.7|29839.5|29748.5|24
1654447870000|2022-06-05 16:51:10|29839.6|29748.6|29840.8|29749.8|29840.9|29749.9|29839.1|29748.1|26
1654447880000|2022-06-05 16:51:20|29840.5|29749.5|29839.8|29748.8|29843|29752|29838.9|29747.9|32
1654447890000|2022-06-05 16:51:30|29840.4|29749.4|29842.2|29751.2|29842.7|29751.7|29839.5|29748.5|23
1654447900000|2022-06-05 16:51:40|29842.1|29751.1|29841.5|29750.5|29842.2|29751.2|29841.2|29750.2|26
1654447910000|2022-06-05 16:51:50|29841.3|29750.3|29842.2|29751.2|29842.6|29751.6|29841.1|29750.1|25
1654447920000|2022-06-05 16:52:00|29842.1|29751.1|29848|29757|29848.2|29757.2|29841.3|29750.3|28
1654447930000|2022-06-05 16:52:10|29848.1|29757.1|29851.7|29760.7|29853.3|29762.3|29848.1|29757.1|21
1654447940000|2022-06-05 16:52:20|29852|29761|29852.5|29761.5|29853.5|29762.5|29850.9|29759.9|25
1654447950000|2022-06-05 16:52:30|29852.4|29761.4|29857.6|29766.6|29857.6|29766.6|29852.1|29761.1|23
1654447960000|2022-06-05 16:52:40|29862.3|29771.3|29878.4|29787.4|29884.1|29793.1|29862.3|29771.3|35
1654447970000|2022-06-05 16:52:50|29877.7|29786.7|29875.1|29784.1|29880|29789|29875.1|29784.1|29
1654447980000|2022-06-05 16:53:00|29875|29784|29878.1|29787.1|29878.1|29787.1|29874|29783|27
1654447990000|2022-06-05 16:53:10|29877.5|29786.5|29874.2|29783.2|29878.1|29787.1|29873.1|29782.1|30
1654448000000|2022-06-05 16:53:20|29874.4|29783.4|29872.8|29781.8|29874.6|29783.6|29872|29781|30
1654448010000|2022-06-05 16:53:30|29872.6|29781.6|29872|29781|29872.7|29781.7|29866.4|29775.4|28
1654448020000|2022-06-05 16:53:40|29870.5|29779.5|29864.9|29773.9|29870.5|29779.5|29863.4|29772.4|31
1654448030000|2022-06-05 16:53:50|29865|29774|29869.4|29778.4|29870.6|29779.6|29865|29774|24
1654448040000|2022-06-05 16:54:00|29869.7|29778.7|29868.2|29777.2|29870.7|29779.7|29867.9|29776.9|29
1654448050000|2022-06-05 16:54:10|29865.6|29774.6|29869.1|29778.1|29870.5|29779.5|29860.3|29769.3|33
1654448060000|2022-06-05 16:54:20|29869.4|29778.4|29869.6|29778.6|29870.4|29779.4|29868.2|29777.2|35
1654448070000|2022-06-05 16:54:30|29869.9|29778.9|29868.8|29777.8|29871.1|29780.1|29868.8|29777.8|29
1654448080000|2022-06-05 16:54:40|29868.5|29777.5|29867.8|29776.8|29869.1|29778.1|29867.3|29776.3|29
1654448090000|2022-06-05 16:54:50|29867.3|29776.3|29867.8|29776.8|29868.9|29777.9|29866.8|29775.8|19
1654448100000|2022-06-05 16:55:00|29867.4|29776.4|29868|29777|29869.8|29778.8|29867.4|29776.4|27
1654448110000|2022-06-05 16:55:10|29867.8|29776.8|29869.8|29778.8|29870.2|29779.2|29867.4|29776.4|35
1654448120000|2022-06-05 16:55:20|29869.9|29778.9|29875|29784|29875|29784|29869.3|29778.3|24
1654448130000|2022-06-05 16:55:30|29874.6|29783.6|29872.2|29781.2|29874.8|29783.8|29871.3|29780.3|32
1654448140000|2022-06-05 16:55:40|29871.8|29780.8|29878.6|29787.6|29878.6|29787.6|29871.8|29780.8|35
1654448150000|2022-06-05 16:55:50|29878.8|29787.8|29883.4|29792.4|29883.4|29792.4|29877.3|29786.3|24
1654448160000|2022-06-05 16:56:00|29882.7|29791.7|29879.3|29788.3|29885|29794|29875.5|29784.5|32
1654448170000|2022-06-05 16:56:10|29879.2|29788.2|29882.6|29791.6|29885.4|29794.4|29878.6|29787.6|35
1654448180000|2022-06-05 16:56:20|29882.4|29791.4|29894.2|29803.2|29894.4|29803.4|29882.4|29791.4|31
1654448190000|2022-06-05 16:56:30|29894|29803|29899|29808|29899|29808|29893.9|29802.9|20
1654448200000|2022-06-05 16:56:40|29898|29807|29902|29811|29902.2|29811.2|29898|29807|15
1654448210000|2022-06-05 16:56:50|29902.1|29811.1|29896.4|29805.4|29902.1|29811.1|29896.4|29805.4|23
1654448220000|2022-06-05 16:57:00|29895.4|29804.4|29896.2|29805.2|29896.2|29805.2|29893.4|29802.4|15
1654448230000|2022-06-05 16:57:10|29896.4|29805.4|29893.2|29802.2|29896.7|29805.7|29892.6|29801.6|32
1654448240000|2022-06-05 16:57:20|29893.1|29802.1|29894.1|29803.1|29894.9|29803.9|29893|29802|30
1654448250000|2022-06-05 16:57:30|29894.3|29803.3|29894.7|29803.7|29895|29804|29894.1|29803.1|14
1654448260000|2022-06-05 16:57:40|29895|29804|29895.3|29804.3|29895.7|29804.7|29894.2|29803.2|20
1654448270000|2022-06-05 16:57:50|29895.4|29804.4|29894.8|29803.8|29895.8|29804.8|29894.6|29803.6|23
1654448280000|2022-06-05 16:58:00|29894.7|29803.7|29894|29803|29902.5|29811.5|29894|29803|35
1654448290000|2022-06-05 16:58:10|29893.6|29802.6|29893.1|29802.1|29893.6|29802.6|29890.9|29799.9|27
1654448300000|2022-06-05 16:58:20|29893.2|29802.2|29891|29800|29893.2|29802.2|29890.9|29799.9|29
1654448310000|2022-06-05 16:58:30|29891.2|29800.2|29890.8|29799.8|29891.5|29800.5|29889.8|29798.8|22
1654448320000|2022-06-05 16:58:40|29890.7|29799.7|29887.4|29796.4|29891.1|29800.1|29886.7|29795.7|21
1654448330000|2022-06-05 16:58:50|29887.3|29796.3|29891.5|29800.5|29891.5|29800.5|29887.1|29796.1|22
1654448340000|2022-06-05 16:59:00|29891.3|29800.3|29892|29801|29892.2|29801.2|29891.3|29800.3|16
1654448350000|2022-06-05 16:59:10|29892.1|29801.1|29888.1|29797.1|29892.1|29801.1|29888.1|29797.1|18
1654448360000|2022-06-05 16:59:20|29888.4|29797.4|29876.5|29785.5|29888.4|29797.4|29874.9|29783.9|33
1654448370000|2022-06-05 16:59:30|29876.2|29785.2|29878.1|29787.1|29878.4|29787.4|29874.8|29783.8|27
1654448380000|2022-06-05 16:59:40|29878|29787|29878.8|29787.8|29878.8|29787.8|29878|29787|12
1654448390000|2022-06-05 16:59:50|29879.3|29788.3|29894.4|29803.4|29894.4|29803.4|29879.1|29788.1|24
1654448400000|2022-06-05 17:00:00|29894.3|29803.3|29885.1|29794.1|29895.1|29804.1|29884.1|29793.1|35
1654448410000|2022-06-05 17:00:10|29884.9|29793.9|29881.1|29790.1|29886.4|29795.4|29881|29790|28
1654448420000|2022-06-05 17:00:20|29881.4|29790.4|29879.7|29788.7|29881.6|29790.6|29879.5|29788.5|14
1654448430000|2022-06-05 17:00:30|29879.6|29788.6|29878.4|29787.4|29879.7|29788.7|29878.3|29787.3|21
1654448440000|2022-06-05 17:00:40|29878.2|29787.2|29873.3|29782.3|29879|29788|29873.3|29782.3|21
1654448450000|2022-06-05 17:00:50|29873.2|29782.2|29875.7|29784.7|29876.2|29785.2|29872.8|29781.8|26
1654448460000|2022-06-05 17:01:00|29872.9|29781.9|29873|29782|29873.4|29782.4|29872.2|29781.2|19
1654448470000|2022-06-05 17:01:10|29873.1|29782.1|29872.5|29781.5|29873.1|29782.1|29872.2|29781.2|24
1654448480000|2022-06-05 17:01:20|29871.9|29780.9|29872.9|29781.9|29873.1|29782.1|29871.3|29780.3|16
1654448490000|2022-06-05 17:01:30|29872.8|29781.8|29872.9|29781.9|29873.9|29782.9|29872.6|29781.6|21
1654448500000|2022-06-05 17:01:40|29873.5|29782.5|29874.7|29783.7|29874.9|29783.9|29873.3|29782.3|22
1654448510000|2022-06-05 17:01:50|29874.5|29783.5|29874.8|29783.8|29875|29784|29874.3|29783.3|17
1654448520000|2022-06-05 17:02:00|29874.6|29783.6|29874.7|29783.7|29875.1|29784.1|29874.1|29783.1|24
1654448530000|2022-06-05 17:02:10|29874.6|29783.6|29871.3|29780.3|29874.7|29783.7|29871.3|29780.3|20
1654448540000|2022-06-05 17:02:20|29871.4|29780.4|29870.4|29779.4|29871.8|29780.8|29870.4|29779.4|17
1654448550000|2022-06-05 17:02:30|29870.5|29779.5|29870.2|29779.2|29871.1|29780.1|29869.6|29778.6|21
1654448560000|2022-06-05 17:02:40|29869.9|29778.9|29876.2|29785.2|29877.3|29786.3|29869.6|29778.6|20
1654448570000|2022-06-05 17:02:50|29875.7|29784.7|29882.4|29791.4|29882.9|29791.9|29875.7|29784.7|17
1654448580000|2022-06-05 17:03:00|29882.5|29791.5|29897.1|29806.1|29897.6|29806.6|29882.4|29791.4|25
1654448590000|2022-06-05 17:03:10|29897.2|29806.2|29899.1|29808.1|29899.1|29808.1|29896.5|29805.5|14
1654448600000|2022-06-05 17:03:20|29899.6|29808.6|29916.9|29825.9|29919.7|29828.7|29898.7|29807.7|35
1654448610000|2022-06-05 17:03:30|29915.9|29824.9|29915.9|29824.9|29916.7|29825.7|29912.4|29821.4|33
1654448620000|2022-06-05 17:03:40|29916.3|29825.3|29923.8|29832.8|29923.9|29832.9|29916.2|29825.2|29
1654448630000|2022-06-05 17:03:50|29923.3|29832.3|29915.9|29824.9|29923.7|29832.7|29915.3|29824.3|28
1654448640000|2022-06-05 17:04:00|29916|29825|29917.7|29826.7|29918.7|29827.7|29914.6|29823.6|28
1654448650000|2022-06-05 17:04:10|29917.9|29826.9|29919|29828|29919|29828|29916.5|29825.5|26
1654448660000|2022-06-05 17:04:20|29919.5|29828.5|29916.9|29825.9|29920|29829|29916.9|29825.9|25
1654448670000|2022-06-05 17:04:30|29917|29826|29922.4|29831.4|29922.4|29831.4|29917|29826|28
1654448680000|2022-06-05 17:04:40|29922.9|29831.9|29942.4|29851.4|29943.5|29852.5|29922.9|29831.9|37
1654448690000|2022-06-05 17:04:50|29943.2|29852.2|29934.2|29843.2|29945.2|29854.2|29933.5|29842.5|33
1654448700000|2022-06-05 17:05:00|29933.4|29842.4|29934|29843|29934.7|29843.7|29933.1|29842.1|32
1654448710000|2022-06-05 17:05:10|29933.7|29842.7|29949.6|29858.6|29949.6|29858.6|29933.5|29842.5|34
1654448720000|2022-06-05 17:05:20|29953.1|29862.1|29954.7|29863.7|29955.7|29864.7|29951.3|29860.3|35
1654448730000|2022-06-05 17:05:30|29954.5|29863.5|29953.7|29862.7|29954.5|29863.5|29952.6|29861.6|29
1654448740000|2022-06-05 17:05:40|29953.5|29862.5|29951.1|29860.1|29953.8|29862.8|29950.8|29859.8|31
1654448750000|2022-06-05 17:05:50|29952|29861|29947.8|29856.8|29952.7|29861.7|29947.8|29856.8|23
1654448760000|2022-06-05 17:06:00|29948|29857|29943.6|29852.6|29948|29857|29943.4|29852.4|18
1654448770000|2022-06-05 17:06:10|29943.7|29852.7|29943|29852|29944.1|29853.1|29941.9|29850.9|22
1654448780000|2022-06-05 17:06:20|29942.9|29851.9|29938|29847|29942.9|29851.9|29938|29847|21
1654448790000|2022-06-05 17:06:30|29937.7|29846.7|29911.7|29820.7|29938.8|29847.8|29911.7|29820.7|27
1654448800000|2022-06-05 17:06:40|29911|29820|29903.5|29812.5|29912.8|29821.8|29902.7|29811.7|35
1654448810000|2022-06-05 17:06:50|29903.8|29812.8|29913.6|29822.6|29913.6|29822.6|29903.4|29812.4|26
1654448820000|2022-06-05 17:07:00|29913.5|29822.5|29914.8|29823.8|29914.8|29823.8|29906.8|29815.8|30
1654448830000|2022-06-05 17:07:10|29915.5|29824.5|29926.3|29835.3|29930.8|29839.8|29915.3|29824.3|30
1654448840000|2022-06-05 17:07:20|29926.2|29835.2|29926.6|29835.6|29926.7|29835.7|29923.6|29832.6|33
1654448850000|2022-06-05 17:07:30|29926|29835|29934.7|29843.7|29935.4|29844.4|29923.6|29832.6|32
1654448860000|2022-06-05 17:07:40|29934.6|29843.6|29927.1|29836.1|29934.6|29843.6|29927|29836|29
1654448870000|2022-06-05 17:07:50|29926.6|29835.6|29927.8|29836.8|29929|29838|29926.6|29835.6|26
1654448880000|2022-06-05 17:08:00|29927.2|29836.2|29931|29840|29931.6|29840.6|29927.2|29836.2|26
1654448890000|2022-06-05 17:08:10|29931.1|29840.1|29932.7|29841.7|29933.1|29842.1|29931|29840|23
1654448900000|2022-06-05 17:08:20|29932.9|29841.9|29934.6|29843.6|29935.5|29844.5|29932.6|29841.6|32
1654448910000|2022-06-05 17:08:30|29934.7|29843.7|29938.6|29847.6|29938.6|29847.6|29934.4|29843.4|23
1654448920000|2022-06-05 17:08:40|29938.7|29847.7|29941.2|29850.2|29942|29851|29938.4|29847.4|32
1654448930000|2022-06-05 17:08:50|29941.7|29850.7|29936.4|29845.4|29942|29851|29934.9|29843.9|32
1654448940000|2022-06-05 17:09:00|29936.9|29845.9|29930.5|29839.5|29937.7|29846.7|29930.2|29839.2|31
1654448950000|2022-06-05 17:09:10|29930.6|29839.6|29932.9|29841.9|29932.9|29841.9|29930.3|29839.3|23
1654448960000|2022-06-05 17:09:20|29932.8|29841.8|29939.4|29848.4|29942.2|29851.2|29932.8|29841.8|28
1654448970000|2022-06-05 17:09:30|29940|29849|29933.6|29842.6|29940|29849|29932.5|29841.5|31
1654448980000|2022-06-05 17:09:40|29934.5|29843.5|29937.4|29846.4|29937.8|29846.8|29934.5|29843.5|14
1654448990000|2022-06-05 17:09:50|29937.5|29846.5|29937.1|29846.1|29938.6|29847.6|29937.1|29846.1|26
1654449000000|2022-06-05 17:10:00|29937.2|29846.2|29932.7|29841.7|29938.1|29847.1|29932.7|29841.7|27
1654449010000|2022-06-05 17:10:10|29933.1|29842.1|29933.7|29842.7|29934|29843|29931.1|29840.1|29
1654449020000|2022-06-05 17:10:20|29933.8|29842.8|29933.6|29842.6|29934.3|29843.3|29933.1|29842.1|20
1654449030000|2022-06-05 17:10:30|29933.5|29842.5|29931.9|29840.9|29933.5|29842.5|29931.9|29840.9|15
1654449040000|2022-06-05 17:10:40|29932|29841|29933.1|29842.1|29933.6|29842.6|29931.7|29840.7|17
1654449050000|2022-06-05 17:10:50|29933.4|29842.4|29932.5|29841.5|29933.4|29842.4|29932|29841|9
1654449060000|2022-06-05 17:11:00|29932.4|29841.4|29931.5|29840.5|29932.6|29841.6|29931.4|29840.4|28
1654449070000|2022-06-05 17:11:10|29932.1|29841.1|29936|29845|29936.4|29845.4|29931.2|29840.2|27
1654449080000|2022-06-05 17:11:20|29936.4|29845.4|29944.6|29853.6|29944.6|29853.6|29936|29845|28
1654449090000|2022-06-05 17:11:30|29944.7|29853.7|29939.5|29848.5|29947.8|29856.8|29939.5|29848.5|28
1654449100000|2022-06-05 17:11:40|29938.8|29847.8|29943|29852|29946.9|29855.9|29938.1|29847.1|30
1654449110000|2022-06-05 17:11:50|29942.6|29851.6|29942.9|29851.9|29944.3|29853.3|29942.4|29851.4|27
1654449120000|2022-06-05 17:12:00|29943.6|29852.6|29943.8|29852.8|29947.1|29856.1|29943.4|29852.4|23
1654449130000|2022-06-05 17:12:10|29943.5|29852.5|29944.4|29853.4|29945.1|29854.1|29943.5|29852.5|29
1654449140000|2022-06-05 17:12:20|29944.5|29853.5|29948.7|29857.7|29949.6|29858.6|29944.4|29853.4|28
1654449150000|2022-06-05 17:12:30|29949.1|29858.1|29948.2|29857.2|29949.2|29858.2|29946.5|29855.5|25
1654449160000|2022-06-05 17:12:40|29948|29857|29950.3|29859.3|29950.3|29859.3|29948|29857|20
1654449170000|2022-06-05 17:12:50|29950|29859|29945.5|29854.5|29950|29859|29945.2|29854.2|26
1654449180000|2022-06-05 17:13:00|29945.7|29854.7|29948.1|29857.1|29948.7|29857.7|29945.6|29854.6|17
1654449190000|2022-06-05 17:13:10|29947.7|29856.7|29946.5|29855.5|29948.1|29857.1|29946.4|29855.4|29
1654449200000|2022-06-05 17:13:20|29946.7|29855.7|29947|29856|29947|29856|29946.6|29855.6|18
1654449210000|2022-06-05 17:13:30|29947.1|29856.1|29950.2|29859.2|29950.6|29859.6|29947.1|29856.1|24
1654449220000|2022-06-05 17:13:40|29950|29859|29950.9|29859.9|29950.9|29859.9|29950|29859|15
1654449230000|2022-06-05 17:13:50|29950.7|29859.7|29951.8|29860.8|29951.8|29860.8|29950.2|29859.2|15
1654449240000|2022-06-05 17:14:00|29951.9|29860.9|29957.5|29866.5|29957.9|29866.9|29951.3|29860.3|31
1654449250000|2022-06-05 17:14:10|29957.6|29866.6|29958.8|29867.8|29958.8|29867.8|29957.5|29866.5|19
1654449260000|2022-06-05 17:14:20|29958.6|29867.6|29975|29884|29975|29884|29958.6|29867.6|17
1654449270000|2022-06-05 17:14:30|29975.3|29884.3|29969.8|29878.8|29975.3|29884.3|29967|29876|35
1654449280000|2022-06-05 17:14:40|29969.2|29878.2|29967.3|29876.3|29974.6|29883.6|29967.3|29876.3|36
1654449290000|2022-06-05 17:14:50|29966.9|29875.9|29970.2|29879.2|29970.6|29879.6|29962|29871|31
1654449300000|2022-06-05 17:15:00|29970|29879|29965.2|29874.2|29970|29879|29962.9|29871.9|32
1654449310000|2022-06-05 17:15:10|29964.7|29873.7|29960.6|29869.6|29965.6|29874.6|29960.3|29869.3|29
1654449320000|2022-06-05 17:15:20|29960.5|29869.5|29960.7|29869.7|29961|29870|29959.2|29868.2|26
1654449330000|2022-06-05 17:15:30|29960.4|29869.4|29960.1|29869.1|29960.9|29869.9|29958.4|29867.4|27
1654449340000|2022-06-05 17:15:40|29960.2|29869.2|29959|29868|29960.2|29869.2|29959|29868|15
1654449350000|2022-06-05 17:15:50|29958.9|29867.9|29958.8|29867.8|29959.4|29868.4|29957.9|29866.9|23
1654449360000|2022-06-05 17:16:00|29959|29868|29957.4|29866.4|29959.4|29868.4|29957.3|29866.3|17
1654449370000|2022-06-05 17:16:10|29957.3|29866.3|29957.2|29866.2|29957.9|29866.9|29956.6|29865.6|26
1654449380000|2022-06-05 17:16:20|29957.1|29866.1|29957.3|29866.3|29957.5|29866.5|29956.2|29865.2|24
1654449390000|2022-06-05 17:16:30|29957.5|29866.5|29956.6|29865.6|29957.7|29866.7|29956.5|29865.5|18
1654449400000|2022-06-05 17:16:40|29956.5|29865.5|29957.5|29866.5|29957.6|29866.6|29956.5|29865.5|11
1654449410000|2022-06-05 17:16:50|29957.4|29866.4|29957.2|29866.2|29957.8|29866.8|29957.1|29866.1|24
1654449420000|2022-06-05 17:17:00|29957.1|29866.1|29957.2|29866.2|29957.6|29866.6|29956.8|29865.8|19
1654449430000|2022-06-05 17:17:10|29957|29866|29956.7|29865.7|29957.1|29866.1|29954.8|29863.8|29
1654449440000|2022-06-05 17:17:20|29957|29866|29957.7|29866.7|29958.3|29867.3|29956.6|29865.6|21
1654449450000|2022-06-05 17:17:30|29957.5|29866.5|29957.6|29866.6|29958.1|29867.1|29957.5|29866.5|7
1654449460000|2022-06-05 17:17:40|29957|29866|29957.1|29866.1|29957.6|29866.6|29956.7|29865.7|14
1654449470000|2022-06-05 17:17:50|29957.5|29866.5|29957.4|29866.4|29958.3|29867.3|29957|29866|18
1654449480000|2022-06-05 17:18:00|29958|29867|29961.5|29870.5|29962.2|29871.2|29957.5|29866.5|22
1654449490000|2022-06-05 17:18:10|29961.7|29870.7|29971.5|29880.5|29971.9|29880.9|29961.6|29870.6|27
1654449500000|2022-06-05 17:18:20|29971.9|29880.9|29978.1|29887.1|29978.5|29887.5|29970|29879|31
1654449510000|2022-06-05 17:18:30|29978.5|29887.5|29978|29887|29978.9|29887.9|29974.4|29883.4|37
1654449520000|2022-06-05 17:18:40|29978.2|29887.2|29980.7|29889.7|29980.9|29889.9|29978.2|29887.2|30
1654449530000|2022-06-05 17:18:50|29980.8|29889.8|29980.2|29889.2|29981.4|29890.4|29979.7|29888.7|26
1654449540000|2022-06-05 17:19:00|29979.2|29888.2|29981.3|29890.3|29981.3|29890.3|29977.8|29886.8|30
1654449550000|2022-06-05 17:19:10|29981.1|29890.1|30003.6|29912.6|30003.6|29912.6|29980.8|29889.8|27
1654449560000|2022-06-05 17:19:20|30003.3|29912.3|30008.4|29917.4|30008.4|29917.4|30001.4|29910.4|36
1654449570000|2022-06-05 17:19:30|30007.8|29916.8|30003.1|29912.1|30010.1|29919.1|30001.7|29910.7|29
1654449580000|2022-06-05 17:19:40|30002|29911|30001.9|29910.9|30003.5|29912.5|30000.7|29909.7|34
1654449590000|2022-06-05 17:19:50|30002.3|29911.3|30002.9|29911.9|30003.7|29912.7|30000.5|29909.5|31
1654449600000|2022-06-05 17:20:00|30002.6|29911.6|30002.4|29911.4|30005|29914|29998.7|29907.7|32
1654449610000|2022-06-05 17:20:10|30001.3|29910.3|30003.6|29912.6|30005.2|29914.2|30000.7|29909.7|35
1654449620000|2022-06-05 17:20:20|30004.8|29913.8|30002.4|29911.4|30005.4|29914.4|30001.6|29910.6|33
1654449630000|2022-06-05 17:20:30|30001.7|29910.7|29996.8|29905.8|30001.8|29910.8|29996.8|29905.8|35
1654449640000|2022-06-05 17:20:40|29996.9|29905.9|29997.2|29906.2|29998.4|29907.4|29996.5|29905.5|34
1654449650000|2022-06-05 17:20:50|29997.8|29906.8|29984.3|29893.3|29998|29907|29984.3|29893.3|33
1654449660000|2022-06-05 17:21:00|29984.8|29893.8|29996.6|29905.6|29998|29907|29984.8|29893.8|33
1654449670000|2022-06-05 17:21:10|29996.8|29905.8|29994.2|29903.2|29998.3|29907.3|29994.2|29903.2|33
1654449680000|2022-06-05 17:21:20|29994.1|29903.1|29982.9|29891.9|29994.2|29903.2|29982.9|29891.9|32
1654449690000|2022-06-05 17:21:30|29982.5|29891.5|29980.7|29889.7|29985.5|29894.5|29980.6|29889.6|35
1654449700000|2022-06-05 17:21:40|29980.8|29889.8|29981|29890|29982|29891|29979.5|29888.5|26
1654449710000|2022-06-05 17:21:50|29980.9|29889.9|29980.6|29889.6|29981.1|29890.1|29978.4|29887.4|27
1654449720000|2022-06-05 17:22:00|29979.8|29888.8|29980.8|29889.8|29982.2|29891.2|29978.7|29887.7|25
1654449730000|2022-06-05 17:22:10|29981|29890|29981.9|29890.9|29981.9|29890.9|29980.7|29889.7|19
1654449740000|2022-06-05 17:22:20|29981.7|29890.7|29985.6|29894.6|29989.2|29898.2|29981|29890|32
1654449750000|2022-06-05 17:22:30|29985.7|29894.7|29987|29896|29987.5|29896.5|29985.7|29894.7|16
1654449760000|2022-06-05 17:22:40|29986.7|29895.7|29991.6|29900.6|29993.7|29902.7|29986.7|29895.7|26
1654449770000|2022-06-05 17:22:50|29991.3|29900.3|29991.8|29900.8|29992.8|29901.8|29989.2|29898.2|27
1654449780000|2022-06-05 17:23:00|29992.2|29901.2|29990.6|29899.6|29992.2|29901.2|29989.2|29898.2|26
1654449790000|2022-06-05 17:23:10|29990.9|29899.9|29996|29905|29996.4|29905.4|29990.9|29899.9|30
1654449800000|2022-06-05 17:23:20|29994.1|29903.1|30009|29918|30009|29918|29994.1|29903.1|30
1654449810000|2022-06-05 17:23:30|30008.8|29917.8|30057|29966|30066.1|29975.1|30008.8|29917.8|35
1654449820000|2022-06-05 17:23:40|30053.7|29962.7|30055|29964|30055|29964|30045.8|29954.8|34
1654449830000|2022-06-05 17:23:50|30056.2|29965.2|30042|29951|30068.4|29977.4|30040|29949|37
1654449840000|2022-06-05 17:24:00|30041.6|29950.6|30062.1|29971.1|30062.1|29971.1|30041.6|29950.6|38
1654449850000|2022-06-05 17:24:10|30063.1|29972.1|30075.6|29984.6|30076.1|29985.1|30062.8|29971.8|34
1654449860000|2022-06-05 17:24:20|30075|29984|30077|29986|30095.1|30004.1|30075|29984|37
1654449870000|2022-06-05 17:24:30|30075.3|29984.3|30083.4|29992.4|30088.2|29997.2|30070.8|29979.8|37
1654449880000|2022-06-05 17:24:40|30082.6|29991.6|30071.3|29980.3|30082.6|29991.6|30071|29980|36
1654449890000|2022-06-05 17:24:50|30070.9|29979.9|30071.8|29980.8|30073.3|29982.3|30069.4|29978.4|38
1654449900000|2022-06-05 17:25:00|30071.1|29980.1|30069.3|29978.3|30077.3|29986.3|30069|29978|34
1654449910000|2022-06-05 17:25:10|30069.1|29978.1|30063.4|29972.4|30069.5|29978.5|30061.4|29970.4|32
1654449920000|2022-06-05 17:25:20|30063.1|29972.1|30072.8|29981.8|30073.4|29982.4|30061.7|29970.7|33
1654449930000|2022-06-05 17:25:30|30072.7|29981.7|30096.3|30005.3|30096.9|30005.9|30072.5|29981.5|26
1654449940000|2022-06-05 17:25:40|30096.1|30005.1|30087.8|29996.8|30096.1|30005.1|30082.6|29991.6|30
1654449950000|2022-06-05 17:25:50|30087.5|29996.5|30089.3|29998.3|30090.2|29999.2|30084.2|29993.2|35
1654449960000|2022-06-05 17:26:00|30089.9|29998.9|30095|30004|30096.3|30005.3|30089.7|29998.7|33
1654449970000|2022-06-05 17:26:10|30095.5|30004.5|30104.5|30013.5|30105.3|30014.3|30094.9|30003.9|28
1654449980000|2022-06-05 17:26:20|30105|30014|30105.8|30014.8|30106.3|30015.3|30104.9|30013.9|26
1654449990000|2022-06-05 17:26:30|30105.9|30014.9|30106.8|30015.8|30107.7|30016.7|30099.2|30008.2|30
1654450000000|2022-06-05 17:26:40|30107.1|30016.1|30119.3|30028.3|30119.3|30028.3|30107|30016|31
1654450010000|2022-06-05 17:26:50|30125.6|30034.6|30138|30047|30138|30047|30125|30034|38
1654450020000|2022-06-05 17:27:00|30137.9|30046.9|30123|30032|30137.9|30046.9|30122.1|30031.1|34
1654450030000|2022-06-05 17:27:10|30120|30029|30111.7|30020.7|30120.1|30029.1|30111.6|30020.6|34
1654450040000|2022-06-05 17:27:20|30111.6|30020.6|30107.9|30016.9|30112.3|30021.3|30107.9|30016.9|30
1654450050000|2022-06-05 17:27:30|30107.8|30016.8|30108.1|30017.1|30108.5|30017.5|30106|30015|32
1654450060000|2022-06-05 17:27:40|30107.8|30016.8|30118.5|30027.5|30118.7|30027.7|30107.5|30016.5|27
1654450070000|2022-06-05 17:27:50|30118.2|30027.2|30120|30029|30126.7|30035.7|30118.2|30027.2|31
1654450080000|2022-06-05 17:28:00|30119.9|30028.9|30127.7|30036.7|30127.7|30036.7|30119.9|30028.9|29
1654450090000|2022-06-05 17:28:10|30127.5|30036.5|30112.5|30021.5|30129.8|30038.8|30112.5|30021.5|36
1654450100000|2022-06-05 17:28:20|30112|30021|30108.4|30017.4|30115.8|30024.8|30107.5|30016.5|28
1654450110000|2022-06-05 17:28:30|30106.7|30015.7|30108.1|30017.1|30109.4|30018.4|30102.7|30011.7|36
1654450120000|2022-06-05 17:28:40|30107.1|30016.1|30104.9|30013.9|30107.1|30016.1|30104.5|30013.5|29
1654450130000|2022-06-05 17:28:50|30104.5|30013.5|30115|30024|30115|30024|30104.2|30013.2|28
1654450140000|2022-06-05 17:29:00|30114.8|30023.8|30107.7|30016.7|30114.8|30023.8|30106.8|30015.8|31
1654450150000|2022-06-05 17:29:10|30107.5|30016.5|30096.9|30005.9|30107.5|30016.5|30096.9|30005.9|31
1654450160000|2022-06-05 17:29:20|30095.9|30004.9|30081.3|29990.3|30095.9|30004.9|30081.2|29990.2|29
1654450170000|2022-06-05 17:29:30|30081.2|29990.2|30060|29969|30081.3|29990.3|30059.5|29968.5|27
1654450180000|2022-06-05 17:29:40|30059.1|29968.1|30067.2|29976.2|30067.3|29976.3|30058.2|29967.2|36
1654450190000|2022-06-05 17:29:50|30067.4|29976.4|30069.7|29978.7|30072.4|29981.4|30056.8|29965.8|38
1654450200000|2022-06-05 17:30:00|30069.4|29978.4|30060|29969|30070.2|29979.2|30059.7|29968.7|34
1654450210000|2022-06-05 17:30:10|30055.8|29964.8|30045.1|29954.1|30055.8|29964.8|30036.1|29945.1|32
1654450220000|2022-06-05 17:30:20|30046|29955|30050.7|29959.7|30053.2|29962.2|30044.9|29953.9|33
1654450230000|2022-06-05 17:30:30|30050.4|29959.4|30051.1|29960.1|30057.2|29966.2|30050.2|29959.2|33
1654450240000|2022-06-05 17:30:40|30051.2|29960.2|30043|29952|30057.5|29966.5|30042.2|29951.2|29
1654450250000|2022-06-05 17:30:50|30043.2|29952.2|30041.8|29950.8|30043.3|29952.3|30039.2|29948.2|27
1654450260000|2022-06-05 17:31:00|30043|29952|30070.4|29979.4|30071|29980|30043|29952|34
1654450270000|2022-06-05 17:31:10|30070.5|29979.5|30078.7|29987.7|30079.2|29988.2|30070.3|29979.3|32
1654450280000|2022-06-05 17:31:20|30079.5|29988.5|30090.9|29999.9|30090.9|29999.9|30078.4|29987.4|33
1654450290000|2022-06-05 17:31:30|30090.6|29999.6|30086.1|29995.1|30092.4|30001.4|30082.3|29991.3|34
1654450300000|2022-06-05 17:31:40|30086|29995|30089.1|29998.1|30089.5|29998.5|30086|29995|28
1654450310000|2022-06-05 17:31:50|30089.2|29998.2|30082.2|29991.2|30091.1|30000.1|30082.2|29991.2|32
1654450320000|2022-06-05 17:32:00|30081.8|29990.8|30079.3|29988.3|30081.8|29990.8|30079.1|29988.1|24
1654450330000|2022-06-05 17:32:10|30079.2|29988.2|30085.7|29994.7|30085.7|29994.7|30079.2|29988.2|25
1654450340000|2022-06-05 17:32:20|30088|29997|30112.1|30021.1|30112.1|30021.1|30088|29997|33
1654450350000|2022-06-05 17:32:30|30112.7|30021.7|30101.5|30010.5|30112.7|30021.7|30098.2|30007.2|30
1654450360000|2022-06-05 17:32:40|30101.6|30010.6|30111|30020|30115.3|30024.3|30101.6|30010.6|30
1654450370000|2022-06-05 17:32:50|30111.3|30020.3|30104.6|30013.6|30111.3|30020.3|30102.8|30011.8|32
1654450380000|2022-06-05 17:33:00|30105.1|30014.1|30096.4|30005.4|30105.5|30014.5|30096.4|30005.4|27
1654450390000|2022-06-05 17:33:10|30095.3|30004.3|30087.4|29996.4|30095.3|30004.3|30085.9|29994.9|38
1654450400000|2022-06-05 17:33:20|30087.2|29996.2|30090.4|29999.4|30093.3|30002.3|30086.6|29995.6|32
1654450410000|2022-06-05 17:33:30|30090.2|29999.2|30091.1|30000.1|30091.8|30000.8|30089.7|29998.7|25
1654450420000|2022-06-05 17:33:40|30090.6|29999.6|30091.1|30000.1|30091.9|30000.9|30090|29999|25
1654450430000|2022-06-05 17:33:50|30091|30000|30091.6|30000.6|30091.8|30000.8|30089.2|29998.2|29
1654450440000|2022-06-05 17:34:00|30091.7|30000.7|30091.4|30000.4|30091.9|30000.9|30090.2|29999.2|32
1654450450000|2022-06-05 17:34:10|30091.3|30000.3|30085.4|29994.4|30092.3|30001.3|30085.4|29994.4|34
1654450460000|2022-06-05 17:34:20|30085.5|29994.5|30081.1|29990.1|30085.5|29994.5|30079.8|29988.8|34
1654450470000|2022-06-05 17:34:30|30080.5|29989.5|30080.8|29989.8|30082.3|29991.3|30076.2|29985.2|35
1654450480000|2022-06-05 17:34:40|30081|29990|30072.6|29981.6|30081|29990|30072.5|29981.5|29
1654450490000|2022-06-05 17:34:50|30072.5|29981.5|30057.9|29966.9|30072.5|29981.5|30052.1|29961.1|33
1654450500000|2022-06-05 17:35:00|30057.3|29966.3|30069.5|29978.5|30069.5|29978.5|30055.6|29964.6|33
1654450510000|2022-06-05 17:35:10|30070.3|29979.3|30076.1|29985.1|30083.6|29992.6|30070.3|29979.3|35
1654450520000|2022-06-05 17:35:20|30075.1|29984.1|30082.1|29991.1|30082.3|29991.3|30071.7|29980.7|26
1654450530000|2022-06-05 17:35:30|30082.2|29991.2|30081.1|29990.1|30082.5|29991.5|30079.6|29988.6|27
1654450540000|2022-06-05 17:35:40|30080.6|29989.6|30080.4|29989.4|30080.6|29989.6|30079.9|29988.9|24
1654450550000|2022-06-05 17:35:50|30080|29989|30080|29989|30080.5|29989.5|30079.2|29988.2|19
1654450560000|2022-06-05 17:36:00|30079.7|29988.7|30073.5|29982.5|30080.2|29989.2|30072.6|29981.6|29
1654450570000|2022-06-05 17:36:10|30073.8|29982.8|30071.7|29980.7|30081.4|29990.4|30071.7|29980.7|33
1654450580000|2022-06-05 17:36:20|30071.4|29980.4|30060.7|29969.7|30071.4|29980.4|30058.3|29967.3|30
1654450590000|2022-06-05 17:36:30|30061.1|29970.1|30064.8|29973.8|30064.8|29973.8|30061.1|29970.1|25
1654450600000|2022-06-05 17:36:40|30064.2|29973.2|30066.3|29975.3|30068.7|29977.7|30063.8|29972.8|32
1654450610000|2022-06-05 17:36:50|30064.7|29973.7|30067.9|29976.9|30068|29977|30064.2|29973.2|29
1654450620000|2022-06-05 17:37:00|30067.6|29976.6|30063.5|29972.5|30067.6|29976.6|30062.8|29971.8|23
1654450630000|2022-06-05 17:37:10|30067|29976|30068.2|29977.2|30083.2|29992.2|30066.9|29975.9|36
1654450640000|2022-06-05 17:37:20|30068.1|29977.1|30079.8|29988.8|30080.2|29989.2|30068.1|29977.1|32
1654450650000|2022-06-05 17:37:30|30076.4|29985.4|30076.8|29985.8|30078.3|29987.3|30074|29983|27
1654450660000|2022-06-05 17:37:40|30076.9|29985.9|30079.1|29988.1|30080|29989|30076.9|29985.9|28
1654450670000|2022-06-05 17:37:50|30079.6|29988.6|30080.4|29989.4|30081.3|29990.3|30078.9|29987.9|31
1654450680000|2022-06-05 17:38:00|30080|29989|30093.6|30002.6|30093.6|30002.6|30080|29989|25
1654450690000|2022-06-05 17:38:10|30095.3|30004.3|30111.3|30020.3|30112.1|30021.1|30095.3|30004.3|36
1654450700000|2022-06-05 17:38:20|30109.3|30018.3|30101.9|30010.9|30109.3|30018.3|30100.1|30009.1|33
1654450710000|2022-06-05 17:38:30|30101.5|30010.5|30101.6|30010.6|30103.4|30012.4|30100.4|30009.4|33
1654450720000|2022-06-05 17:38:40|30101.7|30010.7|30108.2|30017.2|30114|30023|30101.6|30010.6|34
1654450730000|2022-06-05 17:38:50|30108.1|30017.1|30118|30027|30118.3|30027.3|30107.7|30016.7|28
1654450740000|2022-06-05 17:39:00|30118.5|30027.5|30128.7|30037.7|30128.7|30037.7|30118.5|30027.5|28
1654450750000|2022-06-05 17:39:10|30128.8|30037.8|30118|30027|30128.9|30037.9|30118|30027|23
1654450760000|2022-06-05 17:39:20|30118.2|30027.2|30116.4|30025.4|30119.4|30028.4|30113.1|30022.1|36
1654450770000|2022-06-05 17:39:30|30116.3|30025.3|30116.1|30025.1|30117.1|30026.1|30115.7|30024.7|27
1654450780000|2022-06-05 17:39:40|30116.8|30025.8|30123.1|30032.1|30123.2|30032.2|30115.9|30024.9|28
1654450790000|2022-06-05 17:39:50|30123.2|30032.2|30132.4|30041.4|30141.5|30050.5|30123.2|30032.2|37
1654450800000|2022-06-05 17:40:00|30133.2|30042.2|30146.1|30055.1|30146.9|30055.9|30124.8|30033.8|37
1654450810000|2022-06-05 17:40:10|30144.9|30053.9|30133|30042|30144.9|30053.9|30132|30041|33
1654450820000|2022-06-05 17:40:20|30133.5|30042.5|30132.1|30041.1|30135.6|30044.6|30131.2|30040.2|34
1654450830000|2022-06-05 17:40:30|30132.2|30041.2|30113.9|30022.9|30132.2|30041.2|30113.9|30022.9|29
1654450840000|2022-06-05 17:40:40|30114.1|30023.1|30108.6|30017.6|30114.1|30023.1|30107.3|30016.3|18
1654450850000|2022-06-05 17:40:50|30108.9|30017.9|30113.4|30022.4|30117.1|30026.1|30108.6|30017.6|30
1654450860000|2022-06-05 17:41:00|30113.6|30022.6|30116.7|30025.7|30117.3|30026.3|30112.7|30021.7|33
1654450870000|2022-06-05 17:41:10|30116.5|30025.5|30114.4|30023.4|30117|30026|30113.9|30022.9|28
1654450880000|2022-06-05 17:41:20|30115.2|30024.2|30121.8|30030.8|30121.9|30030.9|30113.7|30022.7|37
1654450890000|2022-06-05 17:41:30|30121.7|30030.7|30121.6|30030.6|30122.5|30031.5|30118.7|30027.7|30
1654450900000|2022-06-05 17:41:40|30121.2|30030.2|30114|30023|30122|30031|30112|30021|33
1654450910000|2022-06-05 17:41:50|30113.9|30022.9|30107.4|30016.4|30114.3|30023.3|30102.7|30011.7|31
1654450920000|2022-06-05 17:42:00|30107.8|30016.8|30104.9|30013.9|30110.1|30019.1|30101.9|30010.9|38
1654450930000|2022-06-05 17:42:10|30105.5|30014.5|30106.1|30015.1|30106.2|30015.2|30104.3|30013.3|27
1654450940000|2022-06-05 17:42:20|30105.5|30014.5|30104.4|30013.4|30106.1|30015.1|30103.7|30012.7|37
1654450950000|2022-06-05 17:42:30|30101.3|30010.3|30103.2|30012.2|30103.2|30012.2|30084.1|29993.1|40
1654450960000|2022-06-05 17:42:40|30103.6|30012.6|30102.3|30011.3|30103.6|30012.6|30101.8|30010.8|32
1654450970000|2022-06-05 17:42:50|30102.4|30011.4|30101.6|30010.6|30102.4|30011.4|30101|30010|29
1654450980000|2022-06-05 17:43:00|30101.3|30010.3|30078.9|29987.9|30101.7|30010.7|30069.6|29978.6|32
1654450990000|2022-06-05 17:43:10|30079|29988|30086.7|29995.7|30086.7|29995.7|30078.6|29987.6|30
1654451000000|2022-06-05 17:43:20|30086.9|29995.9|30084.6|29993.6|30086.9|29995.9|30084.5|29993.5|22
1654451010000|2022-06-05 17:43:30|30082.9|29991.9|30085.8|29994.8|30085.9|29994.9|30080.4|29989.4|24
1654451020000|2022-06-05 17:43:40|30085.9|29994.9|30078.4|29987.4|30085.9|29994.9|30078.4|29987.4|30
1654451030000|2022-06-05 17:43:50|30077.8|29986.8|30083.7|29992.7|30083.7|29992.7|30077.8|29986.8|22
1654451040000|2022-06-05 17:44:00|30084|29993|30081.5|29990.5|30084|29993|30081.5|29990.5|26
1654451050000|2022-06-05 17:44:10|30081.7|29990.7|30081|29990|30081.8|29990.8|30080.7|29989.7|27
1654451060000|2022-06-05 17:44:20|30080.8|29989.8|30081.8|29990.8|30082.3|29991.3|30080.8|29989.8|31
1654451070000|2022-06-05 17:44:30|30082.2|29991.2|30082|29991|30082.4|29991.4|30080.8|29989.8|29
1654451080000|2022-06-05 17:44:40|30082.3|29991.3|30082.2|29991.2|30082.9|29991.9|30081.5|29990.5|32
1654451090000|2022-06-05 17:44:50|30082.1|29991.1|30082.5|29991.5|30082.7|29991.7|30081.7|29990.7|18
1654451100000|2022-06-05 17:45:00|30082.3|29991.3|30090.3|29999.3|30090.4|29999.4|30081.7|29990.7|33
1654451110000|2022-06-05 17:45:10|30089.6|29998.6|30089.3|29998.3|30090.3|29999.3|30088.2|29997.2|23
1654451120000|2022-06-05 17:45:20|30090.4|29999.4|30090.7|29999.7|30091.1|30000.1|30089.5|29998.5|29
1654451130000|2022-06-05 17:45:30|30091.5|30000.5|30089.9|29998.9|30093.1|30002.1|30089.9|29998.9|26
1654451140000|2022-06-05 17:45:40|30089.7|29998.7|30100.2|30009.2|30100.2|30009.2|30089.7|29998.7|19
1654451150000|2022-06-05 17:45:50|30103|30012|30104.5|30013.5|30106.1|30015.1|30102.3|30011.3|20
1654451160000|2022-06-05 17:46:00|30104.9|30013.9|30106.1|30015.1|30116.4|30025.4|30104.9|30013.9|33
1654451170000|2022-06-05 17:46:10|30105.4|30014.4|30116|30025|30116.5|30025.5|30105.1|30014.1|31
1654451180000|2022-06-05 17:46:20|30115.8|30024.8|30125.3|30034.3|30129.9|30038.9|30115.6|30024.6|37
1654451190000|2022-06-05 17:46:30|30125.8|30034.8|30119.6|30028.6|30125.8|30034.8|30117.6|30026.6|31
1654451200000|2022-06-05 17:46:40|30119.3|30028.3|30120.7|30029.7|30121.8|30030.8|30118.3|30027.3|33
1654451210000|2022-06-05 17:46:50|30120.9|30029.9|30124.2|30033.2|30124.5|30033.5|30119.1|30028.1|30
1654451220000|2022-06-05 17:47:00|30124.3|30033.3|30123.3|30032.3|30135.6|30044.6|30123|30032|37
1654451230000|2022-06-05 17:47:10|30124.1|30033.1|30126.9|30035.9|30127.4|30036.4|30122.6|30031.6|33
1654451240000|2022-06-05 17:47:20|30126.6|30035.6|30117.4|30026.4|30127.4|30036.4|30116.9|30025.9|31
1654451250000|2022-06-05 17:47:30|30117.3|30026.3|30124.3|30033.3|30124.4|30033.4|30117.2|30026.2|30
1654451260000|2022-06-05 17:47:40|30122.4|30031.4|30117.5|30026.5|30122.4|30031.4|30116.7|30025.7|21
1654451270000|2022-06-05 17:47:50|30117.7|30026.7|30117.6|30026.6|30119.3|30028.3|30117.4|30026.4|23
1654451280000|2022-06-05 17:48:00|30117.5|30026.5|30115.1|30024.1|30117.5|30026.5|30113.4|30022.4|29
1654451290000|2022-06-05 17:48:10|30114.7|30023.7|30117.4|30026.4|30117.4|30026.4|30114.3|30023.3|32
1654451300000|2022-06-05 17:48:20|30118.2|30027.2|30113.2|30022.2|30121.4|30030.4|30111.8|30020.8|33
1654451310000|2022-06-05 17:48:30|30112.2|30021.2|30112|30021|30114|30023|30110.7|30019.7|28
1654451320000|2022-06-05 17:48:40|30112.1|30021.1|30082.8|29991.8|30112.2|30021.2|30082.1|29991.1|29
1654451330000|2022-06-05 17:48:50|30083.1|29992.1|30076.9|29985.9|30084.9|29993.9|30074.6|29983.6|30
1654451340000|2022-06-05 17:49:00|30076.8|29985.8|30070.3|29979.3|30076.8|29985.8|30065|29974|36
1654451350000|2022-06-05 17:49:10|30067.7|29976.7|30058.7|29967.7|30067.7|29976.7|30058.7|29967.7|34
1654451360000|2022-06-05 17:49:20|30052.9|29961.9|30052.4|29961.4|30053.4|29962.4|30051.8|29960.8|30
1654451370000|2022-06-05 17:49:30|30057.1|29966.1|30063.9|29972.9|30067.5|29976.5|30057.1|29966.1|35
1654451380000|2022-06-05 17:49:40|30063.8|29972.8|30077.5|29986.5|30078.9|29987.9|30062.7|29971.7|29
1654451390000|2022-06-05 17:49:50|30077.7|29986.7|30068.4|29977.4|30078.6|29987.6|30067.9|29976.9|30
1654451400000|2022-06-05 17:50:00|30068.5|29977.5|30076.5|29985.5|30076.5|29985.5|30067.9|29976.9|28
1654451410000|2022-06-05 17:50:10|30076.9|29985.9|30076.8|29985.8|30077.5|29986.5|30076.6|29985.6|19
1654451420000|2022-06-05 17:50:20|30077.2|29986.2|30074.9|29983.9|30077.7|29986.7|30074.7|29983.7|29
1654451430000|2022-06-05 17:50:30|30074.8|29983.8|30076.6|29985.6|30076.6|29985.6|30072.6|29981.6|25
1654451440000|2022-06-05 17:50:40|30076.9|29985.9|30076.1|29985.1|30077.2|29986.2|30075.5|29984.5|22
1654451450000|2022-06-05 17:50:50|30076.3|29985.3|30067.5|29976.5|30076.6|29985.6|30067.1|29976.1|29
1654451460000|2022-06-05 17:51:00|30067.2|29976.2|30075.8|29984.8|30076.2|29985.2|30065.9|29974.9|31
1654451470000|2022-06-05 17:51:10|30075.4|29984.4|30075.9|29984.9|30078.1|29987.1|30075.4|29984.4|30
1654451480000|2022-06-05 17:51:20|30076|29985|30083.5|29992.5|30083.5|29992.5|30075.2|29984.2|29
1654451490000|2022-06-05 17:51:30|30083.6|29992.6|30085.3|29994.3|30085.5|29994.5|30083.6|29992.6|22
1654451500000|2022-06-05 17:51:40|30085.5|29994.5|30085.2|29994.2|30085.5|29994.5|30079.8|29988.8|28
1654451510000|2022-06-05 17:51:50|30084.8|29993.8|30087.4|29996.4|30087.9|29996.9|30084.2|29993.2|26
1654451520000|2022-06-05 17:52:00|30087.5|29996.5|30091.1|30000.1|30091.9|30000.9|30084.6|29993.6|26
1654451530000|2022-06-05 17:52:10|30090.8|29999.8|30090.7|29999.7|30092.5|30001.5|30090.2|29999.2|26
1654451540000|2022-06-05 17:52:20|30090.8|29999.8|30089.8|29998.8|30090.8|29999.8|30089.4|29998.4|21
1654451550000|2022-06-05 17:52:30|30089.7|29998.7|30088|29997|30089.7|29998.7|30087.6|29996.6|16
1654451560000|2022-06-05 17:52:40|30088.1|29997.1|30091.4|30000.4|30092.1|30001.1|30088.1|29997.1|24
1654451570000|2022-06-05 17:52:50|30091.3|30000.3|30102|30011|30102|30011|30091.2|30000.2|25
1654451580000|2022-06-05 17:53:00|30102.4|30011.4|30090.6|29999.6|30102.5|30011.5|30090.4|29999.4|27
1654451590000|2022-06-05 17:53:10|30090.8|29999.8|30063.7|29972.7|30090.8|29999.8|30061.5|29970.5|32
1654451600000|2022-06-05 17:53:20|30064.4|29973.4|30063.8|29972.8|30064.4|29973.4|30062.5|29971.5|25
1654451610000|2022-06-05 17:53:30|30062.1|29971.1|30056.5|29965.5|30063.5|29972.5|30051.5|29960.5|33
1654451620000|2022-06-05 17:53:40|30057.7|29966.7|30049.4|29958.4|30059.3|29968.3|30043.1|29952.1|29
1654451630000|2022-06-05 17:53:50|30050|29959|30049.9|29958.9|30050.7|29959.7|30048.5|29957.5|27
1654451640000|2022-06-05 17:54:00|30050|29959|30043.6|29952.6|30050|29959|30043|29952|35
1654451650000|2022-06-05 17:54:10|30043.9|29952.9|30019.7|29928.7|30043.9|29952.9|30016.7|29925.7|37
1654451660000|2022-06-05 17:54:20|30020.8|29929.8|30030.4|29939.4|30031.8|29940.8|30019.3|29928.3|33
1654451670000|2022-06-05 17:54:30|30031.1|29940.1|30032|29941|30032.3|29941.3|30029.9|29938.9|28
1654451680000|2022-06-05 17:54:40|30030.8|29939.8|30029.9|29938.9|30031.1|29940.1|30029.5|29938.5|30
1654451690000|2022-06-05 17:54:50|30030.2|29939.2|30015.1|29924.1|30030.2|29939.2|30012.9|29921.9|35
1654451700000|2022-06-05 17:55:00|30015.8|29924.8|30034.3|29943.3|30034.3|29943.3|30015.8|29924.8|33
1654451710000|2022-06-05 17:55:10|30035.4|29944.4|30045.1|29954.1|30049.1|29958.1|30035.4|29944.4|32
1654451720000|2022-06-05 17:55:20|30046|29955|30032.9|29941.9|30046|29955|30029.2|29938.2|33
1654451730000|2022-06-05 17:55:30|30034.3|29943.3|30048.2|29957.2|30048.2|29957.2|30033.1|29942.1|34
1654451740000|2022-06-05 17:55:40|30048|29957|30048|29957|30048.3|29957.3|30046.7|29955.7|33
1654451750000|2022-06-05 17:55:50|30048.1|29957.1|30048|29957|30048.4|29957.4|30047.4|29956.4|19
1654451760000|2022-06-05 17:56:00|30048.1|29957.1|30048.6|29957.6|30048.6|29957.6|30047.8|29956.8|23
1654451770000|2022-06-05 17:56:10|30048.8|29957.8|30032.9|29941.9|30048.9|29957.9|30032.9|29941.9|23
1654451780000|2022-06-05 17:56:20|30032.8|29941.8|30036.6|29945.6|30036.6|29945.6|30032.4|29941.4|26
1654451790000|2022-06-05 17:56:30|30036.4|29945.4|30036.8|29945.8|30037|29946|30034.5|29943.5|28
1654451800000|2022-06-05 17:56:40|30037.3|29946.3|30048.3|29957.3|30048.8|29957.8|30036.5|29945.5|30
1654451810000|2022-06-05 17:56:50|30047.9|29956.9|30047.8|29956.8|30048.3|29957.3|30047|29956|22
1654451820000|2022-06-05 17:57:00|30047.6|29956.6|30046.1|29955.1|30047.9|29956.9|30045.2|29954.2|28
1654451830000|2022-06-05 17:57:10|30046.5|29955.5|30045.9|29954.9|30047.6|29956.6|30045.9|29954.9|29
1654451840000|2022-06-05 17:57:20|30043.8|29952.8|30029|29938|30043.8|29952.8|30029|29938|24
1654451850000|2022-06-05 17:57:30|30029.1|29938.1|30041.1|29950.1|30041.9|29950.9|30029.1|29938.1|25
1654451860000|2022-06-05 17:57:40|30040.1|29949.1|30039.3|29948.3|30040.1|29949.1|30037.4|29946.4|29
1654451870000|2022-06-05 17:57:50|30039|29948|30039|29948|30039.7|29948.7|30038.4|29947.4|27
1654451880000|2022-06-05 17:58:00|30038.9|29947.9|30043.2|29952.2|30043.6|29952.6|30038.7|29947.7|26
1654451890000|2022-06-05 17:58:10|30043.1|29952.1|30047.3|29956.3|30048.7|29957.7|30043.1|29952.1|28
1654451900000|2022-06-05 17:58:20|30047.4|29956.4|30042.6|29951.6|30049.9|29958.9|30042.6|29951.6|26
1654451910000|2022-06-05 17:58:30|30041.4|29950.4|30041.9|29950.9|30043.2|29952.2|30040.9|29949.9|26
1654451920000|2022-06-05 17:58:40|30042|29951|30040.7|29949.7|30042.3|29951.3|30040.4|29949.4|26
1654451930000|2022-06-05 17:58:50|30040.8|29949.8|30045|29954|30045.4|29954.4|30040.5|29949.5|28
1654451940000|2022-06-05 17:59:00|30044.9|29953.9|30041.8|29950.8|30044.9|29953.9|30041.6|29950.6|26
1654451950000|2022-06-05 17:59:10|30041.9|29950.9|30044.8|29953.8|30044.9|29953.9|30041.5|29950.5|25
1654451960000|2022-06-05 17:59:20|30044.6|29953.6|30043.2|29952.2|30045|29954|30042.4|29951.4|22
1654451970000|2022-06-05 17:59:30|30043.4|29952.4|30043.4|29952.4|30043.9|29952.9|30042.8|29951.8|28
1654451980000|2022-06-05 17:59:40|30043.2|29952.2|30042.7|29951.7|30044.1|29953.1|30042.4|29951.4|26
1654451990000|2022-06-05 17:59:50|30042.5|29951.5|30042.8|29951.8|30043.3|29952.3|30042.5|29951.5|18
1654452000000|2022-06-05 18:00:00|30043.3|29952.3|30061.3|29970.3|30072.4|29981.4|30043.3|29952.3|36
1654452010000|2022-06-05 18:00:10|30062|29971|30069.7|29978.7|30071.6|29980.6|30061.5|29970.5|36
1654452020000|2022-06-05 18:00:20|30070.1|29979.1|30073.1|29982.1|30073.5|29982.5|30069.4|29978.4|32
1654452030000|2022-06-05 18:00:30|30073.7|29982.7|30074.4|29983.4|30075.4|29984.4|30073.5|29982.5|24
1654452040000|2022-06-05 18:00:40|30074.6|29983.6|30073.4|29982.4|30074.9|29983.9|30072.7|29981.7|25
1654452050000|2022-06-05 18:00:50|30073.8|29982.8|30073.3|29982.3|30074.3|29983.3|30073.2|29982.2|23
1654452060000|2022-06-05 18:01:00|30073.5|29982.5|30084.7|29993.7|30084.7|29993.7|30073.5|29982.5|28
1654452070000|2022-06-05 18:01:10|30084.4|29993.4|30091.3|30000.3|30091.3|30000.3|30084.1|29993.1|23
1654452080000|2022-06-05 18:01:20|30090.6|29999.6|30089.4|29998.4|30090.6|29999.6|30088.2|29997.2|30
1654452090000|2022-06-05 18:01:30|30089.3|29998.3|30089.1|29998.1|30090.1|29999.1|30088.9|29997.9|20
1654452100000|2022-06-05 18:01:40|30088.8|29997.8|30089.4|29998.4|30089.5|29998.5|30088.6|29997.6|19
1654452110000|2022-06-05 18:01:50|30090.7|29999.7|30092.1|30001.1|30095.8|30004.8|30090.3|29999.3|31
1654452120000|2022-06-05 18:02:00|30092.5|30001.5|30092.5|30001.5|30093.3|30002.3|30092|30001|31
1654452130000|2022-06-05 18:02:10|30093|30002|30093.9|30002.9|30094|30003|30092.5|30001.5|23
1654452140000|2022-06-05 18:02:20|30093.2|30002.2|30093.3|30002.3|30094|30003|30092.5|30001.5|29
1654452150000|2022-06-05 18:02:30|30093.2|30002.2|30098.8|30007.8|30098.9|30007.9|30092.8|30001.8|32
1654452160000|2022-06-05 18:02:40|30098.9|30007.9|30104.8|30013.8|30104.8|30013.8|30098.9|30007.9|25
1654452170000|2022-06-05 18:02:50|30104.6|30013.6|30101.7|30010.7|30112.2|30021.2|30101.3|30010.3|32
1654452180000|2022-06-05 18:03:00|30101.8|30010.8|30106.9|30015.9|30107.1|30016.1|30101.1|30010.1|27
1654452190000|2022-06-05 18:03:10|30106.7|30015.7|30098.1|30007.1|30106.8|30015.8|30094.3|30003.3|32
1654452200000|2022-06-05 18:03:20|30097.6|30006.6|30092.9|30001.9|30097.6|30006.6|30092.9|30001.9|27
1654452210000|2022-06-05 18:03:30|30090.2|29999.2|30085.6|29994.6|30090.2|29999.2|30083.9|29992.9|25
1654452220000|2022-06-05 18:03:40|30085.3|29994.3|30084.8|29993.8|30085.5|29994.5|30084.5|29993.5|25
1654452230000|2022-06-05 18:03:50|30085|29994|30086.6|29995.6|30086.7|29995.7|30085|29994|27
1654452240000|2022-06-05 18:04:00|30086.7|29995.7|30086.7|29995.7|30087.3|29996.3|30086.5|29995.5|25
1654452250000|2022-06-05 18:04:10|30084.9|29993.9|30082.5|29991.5|30085.7|29994.7|30081.3|29990.3|22
1654452260000|2022-06-05 18:04:20|30083.5|29992.5|30084.8|29993.8|30085|29994|30083.5|29992.5|15
1654452270000|2022-06-05 18:04:30|30085|29994|30081.6|29990.6|30085.1|29994.1|30081.6|29990.6|21
1654452280000|2022-06-05 18:04:40|30081.5|29990.5|30081.7|29990.7|30082.3|29991.3|30081.3|29990.3|24
1654452290000|2022-06-05 18:04:50|30081.8|29990.8|30081.5|29990.5|30082.6|29991.6|30081.2|29990.2|26
1654452300000|2022-06-05 18:05:00|30081.2|29990.2|30082.1|29991.1|30082.2|29991.2|30079.8|29988.8|30
1654452310000|2022-06-05 18:05:10|30082|29991|30081.3|29990.3|30082.9|29991.9|30076.7|29985.7|34
1654452320000|2022-06-05 18:05:20|30082.2|29991.2|30079.6|29988.6|30082.6|29991.6|30079.1|29988.1|30
1654452330000|2022-06-05 18:05:30|30079.5|29988.5|30077.2|29986.2|30079.8|29988.8|30077.2|29986.2|25
1654452340000|2022-06-05 18:05:40|30077|29986|30077.6|29986.6|30078.5|29987.5|30077|29986|22
1654452350000|2022-06-05 18:05:50|30077.7|29986.7|30077.6|29986.6|30078.8|29987.8|30077.5|29986.5|19
1654452360000|2022-06-05 18:06:00|30077.3|29986.3|30077.2|29986.2|30078.1|29987.1|30076|29985|31
1654452370000|2022-06-05 18:06:10|30077.5|29986.5|30083.2|29992.2|30086.5|29995.5|30077.5|29986.5|31
1654452380000|2022-06-05 18:06:20|30083.5|29992.5|30083.2|29992.2|30085.4|29994.4|30082.9|29991.9|31
1654452390000|2022-06-05 18:06:30|30083.5|29992.5|30082.9|29991.9|30084.7|29993.7|30082.9|29991.9|22
1654452400000|2022-06-05 18:06:40|30083.4|29992.4|30088.1|29997.1|30088.1|29997.1|30079.5|29988.5|28
1654452410000|2022-06-05 18:06:50|30088.2|29997.2|30089.1|29998.1|30092|30001|30088.2|29997.2|20
1654452420000|2022-06-05 18:07:00|30089.6|29998.6|30093.1|30002.1|30093.1|30002.1|30089|29998|25
1654452430000|2022-06-05 18:07:10|30092.9|30001.9|30093.8|30002.8|30094.8|30003.8|30092.9|30001.9|29
1654452440000|2022-06-05 18:07:20|30094|30003|30091.1|30000.1|30095.3|30004.3|30090.5|29999.5|21
1654452450000|2022-06-05 18:07:30|30090.4|29999.4|30090.1|29999.1|30090.4|29999.4|30090|29999|16
1654452460000|2022-06-05 18:07:40|30090.3|29999.3|30092.9|30001.9|30092.9|30001.9|30090|29999|22
1654452470000|2022-06-05 18:07:50|30093.2|30002.2|30089.3|29998.3|30094.3|30003.3|30088.3|29997.3|26
1654452480000|2022-06-05 18:08:00|30089.2|29998.2|30071.9|29980.9|30089.2|29998.2|30070.8|29979.8|24
1654452490000|2022-06-05 18:08:10|30071.8|29980.8|30073.4|29982.4|30073.6|29982.6|30071.3|29980.3|16
1654452500000|2022-06-05 18:08:20|30073.7|29982.7|30082.3|29991.3|30082.4|29991.4|30073.3|29982.3|20
1654452510000|2022-06-05 18:08:30|30082.2|29991.2|30077.5|29986.5|30082.3|29991.3|30074.4|29983.4|28
1654452520000|2022-06-05 18:08:40|30078|29987|30079.8|29988.8|30079.9|29988.9|30077.9|29986.9|16
1654452530000|2022-06-05 18:08:50|30079.9|29988.9|30079.8|29988.8|30081.3|29990.3|30078.9|29987.9|23
1654452540000|2022-06-05 18:09:00|30079.5|29988.5|30079.9|29988.9|30081.2|29990.2|30079.3|29988.3|27
1654452550000|2022-06-05 18:09:10|30079.5|29988.5|30079.7|29988.7|30081.1|29990.1|30079.1|29988.1|27
1654452560000|2022-06-05 18:09:20|30079.3|29988.3|30077.6|29986.6|30079.9|29988.9|30077.4|29986.4|24
1654452570000|2022-06-05 18:09:30|30077.4|29986.4|30078.4|29987.4|30079.2|29988.2|30077.4|29986.4|25
1654452580000|2022-06-05 18:09:40|30078.6|29987.6|30078.9|29987.9|30079.3|29988.3|30077.3|29986.3|23
1654452590000|2022-06-05 18:09:50|30079.3|29988.3|30080|29989|30080|29989|30079.2|29988.2|13
1654452600000|2022-06-05 18:10:00|30079.9|29988.9|30080.9|29989.9|30081.3|29990.3|30079.8|29988.8|21
1654452610000|2022-06-05 18:10:10|30081|29990|30077.3|29986.3|30081.3|29990.3|30076.7|29985.7|18
1654452620000|2022-06-05 18:10:20|30077|29986|30069.7|29978.7|30077.4|29986.4|30069.7|29978.7|15
1654452630000|2022-06-05 18:10:30|30069.2|29978.2|30064.7|29973.7|30070.6|29979.6|30064.7|29973.7|32
1654452640000|2022-06-05 18:10:40|30064.9|29973.9|30065|29974|30065.7|29974.7|30064.4|29973.4|15
1654452650000|2022-06-05 18:10:50|30065.3|29974.3|30066.8|29975.8|30068.3|29977.3|30065.3|29974.3|25
1654452660000|2022-06-05 18:11:00|30066.9|29975.9|30050|29959|30067.5|29976.5|30050|29959|22
1654452670000|2022-06-05 18:11:10|30047.7|29956.7|30038|29947|30047.7|29956.7|30037.3|29946.3|29
1654452680000|2022-06-05 18:11:20|30037.4|29946.4|30036.1|29945.1|30037.6|29946.6|30034.5|29943.5|15
1654452690000|2022-06-05 18:11:30|30036.2|29945.2|30036.4|29945.4|30037|29946|30035.5|29944.5|14
1654452700000|2022-06-05 18:11:40|30036.6|29945.6|30036.7|29945.7|30037.6|29946.6|30035.7|29944.7|18
1654452710000|2022-06-05 18:11:50|30036.8|29945.8|30036.4|29945.4|30037.6|29946.6|30035.8|29944.8|20
1654452720000|2022-06-05 18:12:00|30036.6|29945.6|30035.8|29944.8|30037.1|29946.1|30035.4|29944.4|17
1654452730000|2022-06-05 18:12:10|30035.4|29944.4|30037.9|29946.9|30037.9|29946.9|30035.1|29944.1|19
1654452740000|2022-06-05 18:12:20|30037.5|29946.5|30038.3|29947.3|30038.3|29947.3|30037.2|29946.2|18
1654452750000|2022-06-05 18:12:30|30039.1|29948.1|30035.8|29944.8|30042.6|29951.6|30035.3|29944.3|15
1654452760000|2022-06-05 18:12:40|30035.7|29944.7|30023.3|29932.3|30035.7|29944.7|30023.3|29932.3|24
1654452770000|2022-06-05 18:12:50|30023.1|29932.1|30020.5|29929.5|30025.1|29934.1|30020.5|29929.5|27
1654452780000|2022-06-05 18:13:00|30020.6|29929.6|30028.3|29937.3|30028.3|29937.3|30020.5|29929.5|27
1654452790000|2022-06-05 18:13:10|30029.5|29938.5|30035.8|29944.8|30035.8|29944.8|30028.4|29937.4|16
1654452800000|2022-06-05 18:13:20|30035.9|29944.9|30038.5|29947.5|30038.5|29947.5|30035.7|29944.7|18
1654452810000|2022-06-05 18:13:30|30038.9|29947.9|30040.5|29949.5|30040.7|29949.7|30038.5|29947.5|22
1654452820000|2022-06-05 18:13:40|30040.8|29949.8|30033.1|29942.1|30042.8|29951.8|30033.1|29942.1|27
1654452830000|2022-06-05 18:13:50|30034|29943|30042|29951|30042|29951|30034|29943|18
1654452840000|2022-06-05 18:14:00|30041.6|29950.6|30044.9|29953.9|30047.2|29956.2|30037.7|29946.7|31
1654452850000|2022-06-05 18:14:10|30045.6|29954.6|30045.1|29954.1|30048.5|29957.5|30042.7|29951.7|24
1654452860000|2022-06-05 18:14:20|30045.5|29954.5|30043.5|29952.5|30055.3|29964.3|30043.5|29952.5|25
1654452870000|2022-06-05 18:14:30|30043.3|29952.3|30045.7|29954.7|30047.6|29956.6|30043.3|29952.3|23
1654452880000|2022-06-05 18:14:40|30045.6|29954.6|30039.3|29948.3|30046.6|29955.6|30039.3|29948.3|27
1654452890000|2022-06-05 18:14:50|30039.6|29948.6|30040.7|29949.7|30040.9|29949.9|30039.4|29948.4|18
1654452900000|2022-06-05 18:15:00|30040.4|29949.4|30045.2|29954.2|30045.3|29954.3|30040.4|29949.4|24
1654452910000|2022-06-05 18:15:10|30045.1|29954.1|30040.5|29949.5|30045.1|29954.1|30039.9|29948.9|24
1654452920000|2022-06-05 18:15:20|30040.4|29949.4|30031.3|29940.3|30041.2|29950.2|30031|29940|25
1654452930000|2022-06-05 18:15:30|30031|29940|30027.2|29936.2|30031|29940|30025.9|29934.9|34
1654452940000|2022-06-05 18:15:40|30027.3|29936.3|30030|29939|30031.4|29940.4|30027.1|29936.1|28
1654452950000|2022-06-05 18:15:50|30029.9|29938.9|30028.9|29937.9|30030.3|29939.3|30027|29936|37
1654452960000|2022-06-05 18:16:00|30029.5|29938.5|30031.1|29940.1|30031.1|29940.1|30029.1|29938.1|27
1654452970000|2022-06-05 18:16:10|30031.2|29940.2|30036.9|29945.9|30038.2|29947.2|30029.7|29938.7|32
1654452980000|2022-06-05 18:16:20|30036.5|29945.5|30042.9|29951.9|30042.9|29951.9|30035.1|29944.1|28
1654452990000|2022-06-05 18:16:30|30043.4|29952.4|30044.8|29953.8|30044.8|29953.8|30043.4|29952.4|30
1654453000000|2022-06-05 18:16:40|30044.7|29953.7|30047.1|29956.1|30047.8|29956.8|30044.4|29953.4|27
1654453010000|2022-06-05 18:16:50|30047.3|29956.3|30047|29956|30047.6|29956.6|30046.5|29955.5|24
1654453020000|2022-06-05 18:17:00|30046.7|29955.7|30047.3|29956.3|30049.1|29958.1|30046.7|29955.7|26
1654453030000|2022-06-05 18:17:10|30047.4|29956.4|30049.9|29958.9|30050.2|29959.2|30043.9|29952.9|29
1654453040000|2022-06-05 18:17:20|30049.4|29958.4|30048.3|29957.3|30049.6|29958.6|30047.8|29956.8|26
1654453050000|2022-06-05 18:17:30|30048.5|29957.5|30049|29958|30049.7|29958.7|30048.2|29957.2|30
1654453060000|2022-06-05 18:17:40|30049.1|29958.1|30049|29958|30051|29960|30048.4|29957.4|33
1654453070000|2022-06-05 18:17:50|30049.3|29958.3|30049.9|29958.9|30050.5|29959.5|30048.5|29957.5|24
1654453080000|2022-06-05 18:18:00|30049.7|29958.7|30063.6|29972.6|30063.6|29972.6|30049.7|29958.7|29
1654453090000|2022-06-05 18:18:10|30064.9|29973.9|30067.2|29976.2|30067.2|29976.2|30064.9|29973.9|24
1654453100000|2022-06-05 18:18:20|30067.1|29976.1|30052.8|29961.8|30068.2|29977.2|30051.8|29960.8|35
1654453110000|2022-06-05 18:18:30|30052.9|29961.9|30058.1|29967.1|30058.1|29967.1|30052.9|29961.9|26
1654453120000|2022-06-05 18:18:40|30059.2|29968.2|30067.7|29976.7|30068|29977|30059.2|29968.2|30
1654453130000|2022-06-05 18:18:50|30067.5|29976.5|30063.5|29972.5|30068|29977|30063.5|29972.5|21
1654453140000|2022-06-05 18:19:00|30061.3|29970.3|30058.7|29967.7|30064.4|29973.4|30057|29966|34
1654453150000|2022-06-05 18:19:10|30058.6|29967.6|30055.3|29964.3|30059.1|29968.1|30055|29964|23
1654453160000|2022-06-05 18:19:20|30055.7|29964.7|30069.6|29978.6|30070|29979|30055.7|29964.7|26
1654453170000|2022-06-05 18:19:30|30070|29979|30066|29975|30070.4|29979.4|30066|29975|29
1654453180000|2022-06-05 18:19:40|30066.1|29975.1|30068.5|29977.5|30068.5|29977.5|30065.8|29974.8|32
1654453190000|2022-06-05 18:19:50|30068.3|29977.3|30078.9|29987.9|30078.9|29987.9|30067.4|29976.4|30
1654453200000|2022-06-05 18:20:00|30079|29988|30072.4|29981.4|30079.8|29988.8|30071|29980|28
1654453210000|2022-06-05 18:20:10|30072.1|29981.1|30068.5|29977.5|30072.3|29981.3|30067.7|29976.7|28
1654453220000|2022-06-05 18:20:20|30069.1|29978.1|30064|29973|30069.9|29978.9|30064|29973|20
1654453230000|2022-06-05 18:20:30|30063.7|29972.7|30054.2|29963.2|30063.7|29972.7|30053.8|29962.8|31
1654453240000|2022-06-05 18:20:40|30053.9|29962.9|30052.1|29961.1|30053.9|29962.9|30050.6|29959.6|31
1654453250000|2022-06-05 18:20:50|30052|29961|30052.1|29961.1|30052.1|29961.1|30051.2|29960.2|23
1654453260000|2022-06-05 18:21:00|30052|29961|30063.3|29972.3|30063.5|29972.5|30051.9|29960.9|31
1654453270000|2022-06-05 18:21:10|30064.6|29973.6|30070.9|29979.9|30071|29980|30064.6|29973.6|15
1654453280000|2022-06-05 18:21:20|30071|29980|30073.4|29982.4|30075.7|29984.7|30071|29980|23
1654453290000|2022-06-05 18:21:30|30074.3|29983.3|30076.3|29985.3|30077.3|29986.3|30074.3|29983.3|31
1654453300000|2022-06-05 18:21:40|30077.6|29986.6|30078.1|29987.1|30078.6|29987.6|30076.3|29985.3|32
1654453310000|2022-06-05 18:21:50|30077.7|29986.7|30081|29990|30081.9|29990.9|30077.5|29986.5|31
1654453320000|2022-06-05 18:22:00|30080.9|29989.9|30081.3|29990.3|30081.5|29990.5|30080|29989|22
1654453330000|2022-06-05 18:22:10|30081.4|29990.4|30082.1|29991.1|30082.1|29991.1|30081.3|29990.3|11
1654453340000|2022-06-05 18:22:20|30082.2|29991.2|30085|29994|30085.3|29994.3|30082.2|29991.2|30
1654453350000|2022-06-05 18:22:30|30084.7|29993.7|30077.7|29986.7|30085|29994|30077.5|29986.5|32
1654453360000|2022-06-05 18:22:40|30077|29986|30082.5|29991.5|30084.3|29993.3|30076.5|29985.5|29
1654453370000|2022-06-05 18:22:50|30082.8|29991.8|30082.8|29991.8|30083.4|29992.4|30081.7|29990.7|29
1654453380000|2022-06-05 18:23:00|30083.1|29992.1|30081.4|29990.4|30083.4|29992.4|30080.5|29989.5|24
1654453390000|2022-06-05 18:23:10|30082.4|29991.4|30081.7|29990.7|30082.7|29991.7|30080.3|29989.3|25
1654453400000|2022-06-05 18:23:20|30081.8|29990.8|30076.9|29985.9|30082.3|29991.3|30076.9|29985.9|21
1654453410000|2022-06-05 18:23:30|30076.6|29985.6|30074.5|29983.5|30076.6|29985.6|30074.4|29983.4|30
1654453420000|2022-06-05 18:23:40|30074.4|29983.4|30075.2|29984.2|30075.2|29984.2|30074.3|29983.3|15
1654453430000|2022-06-05 18:23:50|30075.3|29984.3|30075.7|29984.7|30075.9|29984.9|30075.2|29984.2|15
1654453440000|2022-06-05 18:24:00|30075.8|29984.8|30077.2|29986.2|30077.2|29986.2|30075.5|29984.5|15
1654453450000|2022-06-05 18:24:10|30076.9|29985.9|30077.1|29986.1|30077.3|29986.3|30076.8|29985.8|25
1654453460000|2022-06-05 18:24:20|30077|29986|30077.6|29986.6|30079|29988|30076.9|29985.9|18
1654453470000|2022-06-05 18:24:30|30077.7|29986.7|30062.1|29971.1|30077.9|29986.9|30061.2|29970.2|34
1654453480000|2022-06-05 18:24:40|30062.6|29971.6|30062.8|29971.8|30066.4|29975.4|30062.3|29971.3|28
1654453490000|2022-06-05 18:24:50|30062.6|29971.6|30063.1|29972.1|30063.1|29972.1|30061.7|29970.7|24
1654453500000|2022-06-05 18:25:00|30064.7|29973.7|30058.3|29967.3|30064.7|29973.7|30058.1|29967.1|23
1654453510000|2022-06-05 18:25:10|30058.7|29967.7|30059|29968|30059|29968|30057.2|29966.2|20
1654453520000|2022-06-05 18:25:20|30058.8|29967.8|30058.1|29967.1|30058.8|29967.8|30057.2|29966.2|25
1654453530000|2022-06-05 18:25:30|30058|29967|30058.5|29967.5|30058.5|29967.5|30057.8|29966.8|12
1654453540000|2022-06-05 18:25:40|30058.6|29967.6|30057.3|29966.3|30058.6|29967.6|30057.2|29966.2|17
1654453550000|2022-06-05 18:25:50|30057.4|29966.4|30048.6|29957.6|30057.4|29966.4|30048.5|29957.5|30
1654453560000|2022-06-05 18:26:00|30048.4|29957.4|30050|29959|30050|29959|30048.4|29957.4|16
1654453570000|2022-06-05 18:26:10|30049.1|29958.1|30055.6|29964.6|30055.6|29964.6|30049.1|29958.1|19
1654453580000|2022-06-05 18:26:20|30055.5|29964.5|30056.7|29965.7|30056.8|29965.8|30055.5|29964.5|16
1654453590000|2022-06-05 18:26:30|30056.5|29965.5|30056.1|29965.1|30056.7|29965.7|30055.9|29964.9|15
1654453600000|2022-06-05 18:26:40|30056.2|29965.2|30056.6|29965.6|30056.7|29965.7|30055.9|29964.9|15
1654453610000|2022-06-05 18:26:50|30056.5|29965.5|30056.6|29965.6|30056.9|29965.9|30056.5|29965.5|8
1654453620000|2022-06-05 18:27:00|30056.8|29965.8|30065.5|29974.5|30065.8|29974.8|30056.2|29965.2|20
1654453630000|2022-06-05 18:27:10|30065.4|29974.4|30060.7|29969.7|30065.8|29974.8|30060.5|29969.5|25
1654453640000|2022-06-05 18:27:20|30060.8|29969.8|30062.1|29971.1|30062.6|29971.6|30060.6|29969.6|22
1654453650000|2022-06-05 18:27:30|30062.2|29971.2|30062.1|29971.1|30073.4|29982.4|30062.1|29971.1|31
1654453660000|2022-06-05 18:27:40|30061.4|29970.4|30063.5|29972.5|30063.9|29972.9|30061|29970|28
1654453670000|2022-06-05 18:27:50|30063.2|29972.2|30061.2|29970.2|30064|29973|30061|29970|30
1654453680000|2022-06-05 18:28:00|30061.7|29970.7|30063.6|29972.6|30064.3|29973.3|30061.2|29970.2|26
1654453690000|2022-06-05 18:28:10|30061.7|29970.7|30070.4|29979.4|30071.6|29980.6|30060.9|29969.9|27
1654453700000|2022-06-05 18:28:20|30070.3|29979.3|30064.5|29973.5|30070.3|29979.3|30061.7|29970.7|28
1654453710000|2022-06-05 18:28:30|30064.4|29973.4|30074|29983|30074.6|29983.6|30064.4|29973.4|28
1654453720000|2022-06-05 18:28:40|30074.7|29983.7|30074.2|29983.2|30074.7|29983.7|30073.1|29982.1|23
1654453730000|2022-06-05 18:28:50|30074.4|29983.4|30077.3|29986.3|30078|29987|30073.1|29982.1|32
1654453740000|2022-06-05 18:29:00|30077.5|29986.5|30079.8|29988.8|30080.4|29989.4|30077.4|29986.4|22
1654453750000|2022-06-05 18:29:10|30079.9|29988.9|30074|29983|30079.9|29988.9|30073.5|29982.5|21
1654453760000|2022-06-05 18:29:20|30074.1|29983.1|30078.5|29987.5|30079|29988|30073.6|29982.6|30
1654453770000|2022-06-05 18:29:30|30077.5|29986.5|30078.8|29987.8|30078.8|29987.8|30077.5|29986.5|13
1654453780000|2022-06-05 18:29:40|30078.9|29987.9|30077.6|29986.6|30079|29988|30077.6|29986.6|22
1654453790000|2022-06-05 18:29:50|30078|29987|30078|29987|30078.8|29987.8|30076.6|29985.6|19
1654453800000|2022-06-05 18:30:00|30077.8|29986.8|30076.2|29985.2|30077.8|29986.8|30075.7|29984.7|21
1654453810000|2022-06-05 18:30:10|30076.1|29985.1|30073|29982|30078.4|29987.4|30072.6|29981.6|25
1654453820000|2022-06-05 18:30:20|30073.3|29982.3|30073.3|29982.3|30074.7|29983.7|30071.3|29980.3|27
1654453830000|2022-06-05 18:30:30|30073.4|29982.4|30066.9|29975.9|30073.8|29982.8|30066.9|29975.9|25
1654453840000|2022-06-05 18:30:40|30066.8|29975.8|30063.9|29972.9|30066.8|29975.8|30063.9|29972.9|10
1654453850000|2022-06-05 18:30:50|30063.7|29972.7|30063.3|29972.3|30064.1|29973.1|30063.2|29972.2|14
1654453860000|2022-06-05 18:31:00|30063.4|29972.4|30057.1|29966.1|30063.4|29972.4|30057.1|29966.1|18
1654453870000|2022-06-05 18:31:10|30057.2|29966.2|30060.4|29969.4|30060.5|29969.5|30056.7|29965.7|18
1654453880000|2022-06-05 18:31:20|30061.5|29970.5|30060.2|29969.2|30062|29971|30060.1|29969.1|14
1654453890000|2022-06-05 18:31:30|30060.3|29969.3|30060.2|29969.2|30061.8|29970.8|30059.8|29968.8|23
1654453900000|2022-06-05 18:31:40|30060.5|29969.5|30061.1|29970.1|30061.4|29970.4|30060.2|29969.2|25
1654453910000|2022-06-05 18:31:50|30061.2|29970.2|30061|29970|30061.2|29970.2|30060.5|29969.5|30
1654453920000|2022-06-05 18:32:00|30060.3|29969.3|30059.2|29968.2|30060.6|29969.6|30059.2|29968.2|22
1654453930000|2022-06-05 18:32:10|30058.9|29967.9|30056.8|29965.8|30059.4|29968.4|30055.9|29964.9|25
1654453940000|2022-06-05 18:32:20|30056.1|29965.1|30051.8|29960.8|30056.6|29965.6|30051.8|29960.8|31
1654453950000|2022-06-05 18:32:30|30051.7|29960.7|30048.4|29957.4|30052.3|29961.3|30048.2|29957.2|30
1654453960000|2022-06-05 18:32:40|30048.2|29957.2|30045.9|29954.9|30048.5|29957.5|30045.6|29954.6|35
1654453970000|2022-06-05 18:32:50|30046|29955|30045.6|29954.6|30047.2|29956.2|30045.4|29954.4|19
1654453980000|2022-06-05 18:33:00|30045.7|29954.7|30046|29955|30046.8|29955.8|30045.7|29954.7|20
1654453990000|2022-06-05 18:33:10|30045.8|29954.8|30046.5|29955.5|30047.1|29956.1|30045.6|29954.6|29
1654454000000|2022-06-05 18:33:20|30046.7|29955.7|30046.6|29955.6|30046.8|29955.8|30045.6|29954.6|20
1654454010000|2022-06-05 18:33:30|30046.9|29955.9|30046.4|29955.4|30047.1|29956.1|30045.9|29954.9|25
1654454020000|2022-06-05 18:33:40|30046.3|29955.3|30045.4|29954.4|30047|29956|30044.8|29953.8|24
1654454030000|2022-06-05 18:33:50|30045.5|29954.5|30041|29950|30045.5|29954.5|30040.7|29949.7|29
1654454040000|2022-06-05 18:34:00|30040.9|29949.9|30042.1|29951.1|30043.7|29952.7|30040.9|29949.9|30
1654454050000|2022-06-05 18:34:10|30042.5|29951.5|30047.3|29956.3|30047.8|29956.8|30042.5|29951.5|28
1654454060000|2022-06-05 18:34:20|30047.4|29956.4|30043.3|29952.3|30047.8|29956.8|30043|29952|24
1654454070000|2022-06-05 18:34:30|30043.4|29952.4|30041|29950|30043.4|29952.4|30040.4|29949.4|23
1654454080000|2022-06-05 18:34:40|30041.2|29950.2|30041.2|29950.2|30043.4|29952.4|30041.1|29950.1|25
1654454090000|2022-06-05 18:34:50|30040.8|29949.8|30041.4|29950.4|30041.7|29950.7|30040.5|29949.5|13
1654454100000|2022-06-05 18:35:00|30041.3|29950.3|30040.3|29949.3|30041.6|29950.6|30038.9|29947.9|27
1654454110000|2022-06-05 18:35:10|30040.1|29949.1|30029.7|29938.7|30040.1|29949.1|30028.7|29937.7|31
1654454120000|2022-06-05 18:35:20|30030.4|29939.4|30033|29942|30036.4|29945.4|30029.8|29938.8|25
1654454130000|2022-06-05 18:35:30|30032.8|29941.8|30032.5|29941.5|30032.8|29941.8|30032.1|29941.1|17
1654454140000|2022-06-05 18:35:40|30032.8|29941.8|30028.2|29937.2|30032.8|29941.8|30028.2|29937.2|21
1654454150000|2022-06-05 18:35:50|30027.6|29936.6|30028.2|29937.2|30028.3|29937.3|30026.9|29935.9|15
1654454160000|2022-06-05 18:36:00|30028|29937|30026|29935|30028|29937|30025.5|29934.5|16
1654454170000|2022-06-05 18:36:10|30026.3|29935.3|30025.8|29934.8|30026.3|29935.3|30025.8|29934.8|3
1654454180000|2022-06-05 18:36:20|30025.9|29934.9|30025.5|29934.5|30026.3|29935.3|30025.5|29934.5|9
1654454190000|2022-06-05 18:36:30|30025.7|29934.7|30026|29935|30026.1|29935.1|30025.6|29934.6|14
1654454200000|2022-06-05 18:36:40|30026.1|29935.1|30025.8|29934.8|30026.1|29935.1|30025.8|29934.8|6
1654454210000|2022-06-05 18:36:50|30025.9|29934.9|30025.8|29934.8|30025.9|29934.9|30025.4|29934.4|6
1654454220000|2022-06-05 18:37:00|30025.9|29934.9|30016.5|29925.5|30025.9|29934.9|30016.5|29925.5|10
1654454230000|2022-06-05 18:37:10|30016.4|29925.4|30013.1|29922.1|30016.9|29925.9|30012.4|29921.4|15
1654454240000|2022-06-05 18:37:20|30013.6|29922.6|30016.1|29925.1|30017.5|29926.5|30013.2|29922.2|19
1654454250000|2022-06-05 18:37:30|30016.5|29925.5|30011.9|29920.9|30016.5|29925.5|30011.5|29920.5|19
1654454260000|2022-06-05 18:37:40|30012.3|29921.3|30012.8|29921.8|30013.3|29922.3|30012.1|29921.1|17
1654454270000|2022-06-05 18:37:50|30012.7|29921.7|30012.5|29921.5|30012.8|29921.8|30012.2|29921.2|19
1654454280000|2022-06-05 18:38:00|30012.6|29921.6|30018.8|29927.8|30018.8|29927.8|30012.1|29921.1|22
1654454290000|2022-06-05 18:38:10|30018.7|29927.7|30017.7|29926.7|30018.9|29927.9|30017.7|29926.7|18
1654454300000|2022-06-05 18:38:20|30018|29927|30017.9|29926.9|30018.6|29927.6|30017.6|29926.6|17
1654454310000|2022-06-05 18:38:30|30018|29927|30018.1|29927.1|30018.4|29927.4|30017.5|29926.5|11
1654454320000|2022-06-05 18:38:40|30018|29927|30012.9|29921.9|30018.1|29927.1|30012.9|29921.9|28
1654454330000|2022-06-05 18:38:50|30012.7|29921.7|30013|29922|30013|29922|30012.7|29921.7|16
1654454340000|2022-06-05 18:39:00|30013.2|29922.2|30016|29925|30016.2|29925.2|30013.1|29922.1|21
1654454350000|2022-06-05 18:39:10|30015.9|29924.9|30015.4|29924.4|30016.2|29925.2|30015.4|29924.4|17
1654454360000|2022-06-05 18:39:20|30015.5|29924.5|30013.1|29922.1|30016.1|29925.1|30013.1|29922.1|31
1654454370000|2022-06-05 18:39:30|30013.6|29922.6|30007.6|29916.6|30013.7|29922.7|30006.8|29915.8|27
1654454380000|2022-06-05 18:39:40|30007.9|29916.9|30004.3|29913.3|30008|29917|30004.3|29913.3|19
1654454390000|2022-06-05 18:39:50|30004.4|29913.4|30005.1|29914.1|30006.1|29915.1|30004.4|29913.4|17
1654454400000|2022-06-05 18:40:00|30005.8|29914.8|30008.5|29917.5|30008.5|29917.5|30004.9|29913.9|18
1654454410000|2022-06-05 18:40:10|30008|29917|30009.4|29918.4|30010.2|29919.2|30008|29917|20
1654454420000|2022-06-05 18:40:20|30009.5|29918.5|30012.1|29921.1|30012.1|29921.1|30007.8|29916.8|23
1654454430000|2022-06-05 18:40:30|30012|29921|30010.8|29919.8|30012|29921|30010.3|29919.3|25
1654454440000|2022-06-05 18:40:40|30010.4|29919.4|30010.7|29919.7|30010.8|29919.8|30010.3|29919.3|13
1654454450000|2022-06-05 18:40:50|30010.4|29919.4|30010.4|29919.4|30011.2|29920.2|30010.4|29919.4|19
1654454460000|2022-06-05 18:41:00|30010.2|29919.2|30006.2|29915.2|30010.2|29919.2|30005.4|29914.4|24
1654454470000|2022-06-05 18:41:10|30006.4|29915.4|30009.9|29918.9|30009.9|29918.9|30006.4|29915.4|23
1654454480000|2022-06-05 18:41:20|30009.8|29918.8|30010.5|29919.5|30010.7|29919.7|30009.6|29918.6|20
1654454490000|2022-06-05 18:41:30|30010.3|29919.3|30010.6|29919.6|30010.7|29919.7|30010.1|29919.1|17
1654454500000|2022-06-05 18:41:40|30010.3|29919.3|30012.2|29921.2|30012.6|29921.6|30010.3|29919.3|20
1654454510000|2022-06-05 18:41:50|30012|29921|30011|29920|30012.4|29921.4|30010.5|29919.5|27
1654454520000|2022-06-05 18:42:00|30011.3|29920.3|30011.4|29920.4|30011.6|29920.6|30010.5|29919.5|21
1654454530000|2022-06-05 18:42:10|30011.2|29920.2|30011.5|29920.5|30011.5|29920.5|30011|29920|15
1654454540000|2022-06-05 18:42:20|30011.6|29920.6|30011.8|29920.8|30012.3|29921.3|30011.4|29920.4|16
1654454550000|2022-06-05 18:42:30|30011.9|29920.9|30012.7|29921.7|30012.7|29921.7|30011.9|29920.9|12
1654454560000|2022-06-05 18:42:40|30011.7|29920.7|30011.3|29920.3|30012.1|29921.1|30011.3|29920.3|14
1654454570000|2022-06-05 18:42:50|30011.1|29920.1|30011.5|29920.5|30011.5|29920.5|30010.7|29919.7|18
1654454580000|2022-06-05 18:43:00|30011.2|29920.2|30010.7|29919.7|30011.3|29920.3|30010.4|29919.4|17
1654454590000|2022-06-05 18:43:10|30010.5|29919.5|30011.6|29920.6|30011.9|29920.9|30010.4|29919.4|17
1654454600000|2022-06-05 18:43:20|30011.7|29920.7|30011.6|29920.6|30012.1|29921.1|30011|29920|18
1654454610000|2022-06-05 18:43:30|30012|29921|30010.8|29919.8|30012.5|29921.5|30010.7|29919.7|16
1654454620000|2022-06-05 18:43:40|30010.7|29919.7|30011.2|29920.2|30011.6|29920.6|30010.5|29919.5|22
1654454630000|2022-06-05 18:43:50|30011.1|29920.1|30007|29916|30011.1|29920.1|30006.1|29915.1|16
1654454640000|2022-06-05 18:44:00|30006.9|29915.9|30006.6|29915.6|30007|29916|30006.5|29915.5|17
1654454650000|2022-06-05 18:44:10|30006.7|29915.7|30006.8|29915.8|30006.9|29915.9|30006.7|29915.7|7
1654454660000|2022-06-05 18:44:20|30006.7|29915.7|30006.8|29915.8|30007.5|29916.5|30006.7|29915.7|9
1654454670000|2022-06-05 18:44:30|30007.1|29916.1|30007.3|29916.3|30007.5|29916.5|30006.9|29915.9|7
1654454680000|2022-06-05 18:44:40|30007.1|29916.1|30007|29916|30007.5|29916.5|30007|29916|11
1654454690000|2022-06-05 18:44:50|30007.1|29916.1|30007|29916|30007.6|29916.6|30006.9|29915.9|10
1654454700000|2022-06-05 18:45:00|30007.2|29916.2|30012.7|29921.7|30012.9|29921.9|30007|29916|26
1654454710000|2022-06-05 18:45:10|30012.9|29921.9|30012.6|29921.6|30013|29922|30011.9|29920.9|23
1654454720000|2022-06-05 18:45:20|30012.5|29921.5|30012.1|29921.1|30013|29922|30011.9|29920.9|19
1654454730000|2022-06-05 18:45:30|30012.7|29921.7|30012.7|29921.7|30013|29922|30012.2|29921.2|18
1654454740000|2022-06-05 18:45:40|30012.5|29921.5|30009.7|29918.7|30012.9|29921.9|30009|29918|29
1654454750000|2022-06-05 18:45:50|30009.6|29918.6|30009.7|29918.7|30009.9|29918.9|30009|29918|18
1654454760000|2022-06-05 18:46:00|30009.8|29918.8|30011.4|29920.4|30011.4|29920.4|30009.4|29918.4|15
1654454770000|2022-06-05 18:46:10|30011|29920|30014.9|29923.9|30015|29924|30010.8|29919.8|13
1654454780000|2022-06-05 18:46:20|30015|29924|30015.4|29924.4|30016.4|29925.4|30015|29924|19
1654454790000|2022-06-05 18:46:30|30016.3|29925.3|30053.6|29962.6|30054.4|29963.4|30016.3|29925.3|30
1654454800000|2022-06-05 18:46:40|30054.9|29963.9|30057.6|29966.6|30059|29968|30054.8|29963.8|27
1654454810000|2022-06-05 18:46:50|30057.4|29966.4|30057.1|29966.1|30058.1|29967.1|30055.1|29964.1|14
1654454820000|2022-06-05 18:47:00|30058|29967|30055.6|29964.6|30058|29967|30054.4|29963.4|20
1654454830000|2022-06-05 18:47:10|30055.7|29964.7|30052|29961|30056.3|29965.3|30050.5|29959.5|27
1654454840000|2022-06-05 18:47:20|30052.1|29961.1|30054.5|29963.5|30054.7|29963.7|30052.1|29961.1|25
1654454850000|2022-06-05 18:47:30|30054.4|29963.4|30052.9|29961.9|30054.5|29963.5|30052.9|29961.9|16
1654454860000|2022-06-05 18:47:40|30053|29962|30053.9|29962.9|30054|29963|30052.4|29961.4|17
1654454870000|2022-06-05 18:47:50|30054|29963|30055.1|29964.1|30055.1|29964.1|30054|29963|15
1654454880000|2022-06-05 18:48:00|30054.9|29963.9|30053.4|29962.4|30054.9|29963.9|30052|29961|12
1654454890000|2022-06-05 18:48:10|30053.3|29962.3|30044.5|29953.5|30053.6|29962.6|30043.6|29952.6|23
1654454900000|2022-06-05 18:48:20|30045|29954|30046|29955|30046|29955|30044.5|29953.5|12
1654454910000|2022-06-05 18:48:30|30046.3|29955.3|30045.9|29954.9|30047.6|29956.6|30045.7|29954.7|12
1654454920000|2022-06-05 18:48:40|30046.2|29955.2|30034.7|29943.7|30047.4|29956.4|30034.5|29943.5|29
1654454930000|2022-06-05 18:48:50|30035.5|29944.5|30037.2|29946.2|30038.2|29947.2|30035.5|29944.5|28
1654454940000|2022-06-05 18:49:00|30036.8|29945.8|30037.1|29946.1|30037.6|29946.6|30036.4|29945.4|21
1654454950000|2022-06-05 18:49:10|30037|29946|30037.7|29946.7|30037.7|29946.7|30036.7|29945.7|24
1654454960000|2022-06-05 18:49:20|30037.6|29946.6|30038.1|29947.1|30039.1|29948.1|30036.9|29945.9|14
1654454970000|2022-06-05 18:49:30|30038.2|29947.2|30037.9|29946.9|30040.1|29949.1|30037.5|29946.5|24
1654454980000|2022-06-05 18:49:40|30037.8|29946.8|30038.2|29947.2|30038.4|29947.4|30037.1|29946.1|19
1654454990000|2022-06-05 18:49:50|30038.3|29947.3|30045.3|29954.3|30046.6|29955.6|30038.3|29947.3|24
1654455000000|2022-06-05 18:50:00|30045|29954|30042.5|29951.5|30045.5|29954.5|30042.5|29951.5|24
1654455010000|2022-06-05 18:50:10|30042.4|29951.4|30045.7|29954.7|30046|29955|30041.5|29950.5|24
1654455020000|2022-06-05 18:50:20|30046.7|29955.7|30044.7|29953.7|30046.7|29955.7|30044.3|29953.3|20
1654455030000|2022-06-05 18:50:30|30044.8|29953.8|30045.2|29954.2|30046|29955|30044.1|29953.1|22
1654455040000|2022-06-05 18:50:40|30045|29954|30044.2|29953.2|30045.5|29954.5|30044|29953|12
1654455050000|2022-06-05 18:50:50|30044|29953|30044.5|29953.5|30044.5|29953.5|30043.9|29952.9|13
1654455060000|2022-06-05 18:51:00|30044.9|29953.9|30048|29957|30048.4|29957.4|30044.9|29953.9|24
1654455070000|2022-06-05 18:51:10|30047.8|29956.8|30043.3|29952.3|30047.9|29956.9|30042.1|29951.1|22
1654455080000|2022-06-05 18:51:20|30043.1|29952.1|30043.8|29952.8|30043.8|29952.8|30042.6|29951.6|17
1654455090000|2022-06-05 18:51:30|30043.7|29952.7|30044.6|29953.6|30044.6|29953.6|30043|29952|9
1654455100000|2022-06-05 18:51:40|30043.9|29952.9|30043.4|29952.4|30044.7|29953.7|30043.2|29952.2|25
1654455110000|2022-06-05 18:51:50|30043.7|29952.7|30043|29952|30044|29953|30042.7|29951.7|19
1654455120000|2022-06-05 18:52:00|30043.1|29952.1|30047.5|29956.5|30047.9|29956.9|30042.7|29951.7|21
1654455130000|2022-06-05 18:52:10|30047.8|29956.8|30042.8|29951.8|30048.1|29957.1|30042.8|29951.8|18
1654455140000|2022-06-05 18:52:20|30042.9|29951.9|30042.7|29951.7|30042.9|29951.9|30042.7|29951.7|5
1654455150000|2022-06-05 18:52:30|30042.8|29951.8|30043.9|29952.9|30044.4|29953.4|30042.7|29951.7|17
1654455160000|2022-06-05 18:52:40|30043.6|29952.6|30036.3|29945.3|30043.7|29952.7|30035.9|29944.9|18
1654455170000|2022-06-05 18:52:50|30036.1|29945.1|30034.8|29943.8|30036.3|29945.3|30034|29943|19
1654455180000|2022-06-05 18:53:00|30034.7|29943.7|30034.6|29943.6|30034.9|29943.9|30034.6|29943.6|4
1654455190000|2022-06-05 18:53:10|30034.8|29943.8|30034.6|29943.6|30034.8|29943.8|30034.4|29943.4|11
1654455200000|2022-06-05 18:53:20|30034.7|29943.7|30034.7|29943.7|30034.7|29943.7|30034.6|29943.6|9
1654455210000|2022-06-05 18:53:30|30034.6|29943.6|30034.3|29943.3|30034.7|29943.7|30034.3|29943.3|6
1654455220000|2022-06-05 18:53:40|30034.6|29943.6|30034.4|29943.4|30034.7|29943.7|30034.1|29943.1|17
1654455230000|2022-06-05 18:53:50|30034.6|29943.6|30034.2|29943.2|30034.7|29943.7|30034.2|29943.2|13
1654455240000|2022-06-05 18:54:00|30034.4|29943.4|30035|29944|30035.2|29944.2|30034.2|29943.2|17
1654455250000|2022-06-05 18:54:10|30034.7|29943.7|30035|29944|30035.2|29944.2|30034.7|29943.7|13
1654455260000|2022-06-05 18:54:20|30034.9|29943.9|30039.9|29948.9|30042.4|29951.4|30034.9|29943.9|25
1654455270000|2022-06-05 18:54:30|30040.2|29949.2|30039.5|29948.5|30040.4|29949.4|30039.2|29948.2|27
1654455280000|2022-06-05 18:54:40|30040.1|29949.1|30039.4|29948.4|30040.1|29949.1|30038.9|29947.9|23
1654455290000|2022-06-05 18:54:50|30039.6|29948.6|30038.9|29947.9|30039.6|29948.6|30037.8|29946.8|21
1654455300000|2022-06-05 18:55:00|30038.7|29947.7|30039.4|29948.4|30039.6|29948.6|30038.5|29947.5|21
1654455310000|2022-06-05 18:55:10|30039.3|29948.3|30038|29947|30039.4|29948.4|30038|29947|11
1654455320000|2022-06-05 18:55:20|30037.9|29946.9|30030.9|29939.9|30037.9|29946.9|30030.7|29939.7|17
1654455330000|2022-06-05 18:55:30|30030.7|29939.7|30032.2|29941.2|30033.7|29942.7|30030.7|29939.7|21
1654455340000|2022-06-05 18:55:40|30031.8|29940.8|30031.6|29940.6|30032.3|29941.3|30031.6|29940.6|15
1654455350000|2022-06-05 18:55:50|30031.9|29940.9|30032.2|29941.2|30032.4|29941.4|30031.6|29940.6|9
1654455360000|2022-06-05 18:56:00|30031.9|29940.9|30027|29936|30032.4|29941.4|30026.4|29935.4|20
1654455370000|2022-06-05 18:56:10|30027.1|29936.1|30028.8|29937.8|30029.2|29938.2|30027.1|29936.1|22
1654455380000|2022-06-05 18:56:20|30028.9|29937.9|30029|29938|30029.2|29938.2|30028.8|29937.8|16
1654455390000|2022-06-05 18:56:30|30029.2|29938.2|30034.5|29943.5|30034.7|29943.7|30029|29938|11
1654455400000|2022-06-05 18:56:40|30033.3|29942.3|30034.2|29943.2|30034.2|29943.2|30032.4|29941.4|20
1654455410000|2022-06-05 18:56:50|30033.7|29942.7|30030.7|29939.7|30034.5|29943.5|30029.2|29938.2|27
1654455420000|2022-06-05 18:57:00|30030.2|29939.2|30039.8|29948.8|30040|29949|30030.2|29939.2|25
1654455430000|2022-06-05 18:57:10|30039.9|29948.9|30037|29946|30039.9|29948.9|30037|29946|15
1654455440000|2022-06-05 18:57:20|30037.4|29946.4|30038.1|29947.1|30038.7|29947.7|30036.9|29945.9|24
1654455450000|2022-06-05 18:57:30|30038|29947|30033.3|29942.3|30038.4|29947.4|30032.8|29941.8|22
1654455460000|2022-06-05 18:57:40|30033.2|29942.2|30027.1|29936.1|30034.1|29943.1|30027.1|29936.1|25
1654455470000|2022-06-05 18:57:50|30027.4|29936.4|30028.6|29937.6|30028.7|29937.7|30027.1|29936.1|30
1654455480000|2022-06-05 18:58:00|30028.7|29937.7|30028.7|29937.7|30028.9|29937.9|30028|29937|31
1654455490000|2022-06-05 18:58:10|30029|29938|30028.7|29937.7|30029.2|29938.2|30028.4|29937.4|25
1654455500000|2022-06-05 18:58:20|30028.9|29937.9|30028.5|29937.5|30029.1|29938.1|30028.5|29937.5|21
1654455510000|2022-06-05 18:58:30|30029|29938|30028.9|29937.9|30029.3|29938.3|30028.4|29937.4|26
1654455520000|2022-06-05 18:58:40|30029.5|29938.5|30029.9|29938.9|30029.9|29938.9|30029.4|29938.4|8
1654455530000|2022-06-05 18:58:50|30029.8|29938.8|30030.2|29939.2|30030.3|29939.3|30029.8|29938.8|11
1654455540000|2022-06-05 18:59:00|30030.6|29939.6|30029.6|29938.6|30030.6|29939.6|30029.2|29938.2|22
1654455550000|2022-06-05 18:59:10|30029.8|29938.8|30029.6|29938.6|30029.9|29938.9|30029.3|29938.3|16
1654455560000|2022-06-05 18:59:20|30029.4|29938.4|30025.4|29934.4|30029.9|29938.9|30025.4|29934.4|19
1654455570000|2022-06-05 18:59:30|30025.3|29934.3|30024|29933|30025.3|29934.3|30021.7|29930.7|9
1654455580000|2022-06-05 18:59:40|30023.9|29932.9|30023.4|29932.4|30023.9|29932.9|30022.7|29931.7|23
1654455590000|2022-06-05 18:59:50|30023.6|29932.6|30023.2|29932.2|30023.6|29932.6|30022.8|29931.8|21
1654455600000|2022-06-05 19:00:00|30023.4|29932.4|30024.2|29933.2|30024.6|29933.6|30023.1|29932.1|22
1654455610000|2022-06-05 19:00:10|30024.3|29933.3|30025.7|29934.7|30025.7|29934.7|30024.2|29933.2|17
1654455620000|2022-06-05 19:00:20|30025.9|29934.9|30025.8|29934.8|30026.2|29935.2|30025.5|29934.5|11
1654455630000|2022-06-05 19:00:30|30025.9|29934.9|30026.2|29935.2|30026.5|29935.5|30025.8|29934.8|15
1654455640000|2022-06-05 19:00:40|30026|29935|30025.8|29934.8|30026.6|29935.6|30025.8|29934.8|18
1654455650000|2022-06-05 19:00:50|30025.6|29934.6|30026.2|29935.2|30026.5|29935.5|30025.5|29934.5|10
1654455660000|2022-06-05 19:01:00|30026.5|29935.5|30034.9|29943.9|30035.6|29944.6|30026.2|29935.2|20
1654455670000|2022-06-05 19:01:10|30034.6|29943.6|30036.5|29945.5|30037.1|29946.1|30034.6|29943.6|30
1654455680000|2022-06-05 19:01:20|30036.8|29945.8|30039.1|29948.1|30040.3|29949.3|30036.2|29945.2|27
1654455690000|2022-06-05 19:01:30|30039.4|29948.4|30036.4|29945.4|30039.5|29948.5|30036.4|29945.4|19
1654455700000|2022-06-05 19:01:40|30035.9|29944.9|30036.8|29945.8|30036.9|29945.9|30035.1|29944.1|22
1654455710000|2022-06-05 19:01:50|30036.6|29945.6|30035.1|29944.1|30036.6|29945.6|30034.6|29943.6|21
1654455720000|2022-06-05 19:02:00|30035.2|29944.2|30031.8|29940.8|30035.8|29944.8|30031.1|29940.1|23
1654455730000|2022-06-05 19:02:10|30031.4|29940.4|30030|29939|30032|29941|30029.5|29938.5|24
1654455740000|2022-06-05 19:02:20|30030.1|29939.1|30027.2|29936.2|30030.1|29939.1|30026.4|29935.4|24
1654455750000|2022-06-05 19:02:30|30027.1|29936.1|30025.8|29934.8|30027.1|29936.1|30024.1|29933.1|21
1654455760000|2022-06-05 19:02:40|30026|29935|30015.7|29924.7|30026.2|29935.2|30015.5|29924.5|26
1654455770000|2022-06-05 19:02:50|30015.9|29924.9|30015.7|29924.7|30016|29925|30015.6|29924.6|14
1654455780000|2022-06-05 19:03:00|30016|29925|30016.1|29925.1|30017.3|29926.3|30015.5|29924.5|25
1654455790000|2022-06-05 19:03:10|30015.9|29924.9|30012.7|29921.7|30016|29925|30011.6|29920.6|18
1654455800000|2022-06-05 19:03:20|30012.9|29921.9|30011.3|29920.3|30014.2|29923.2|30011|29920|16
1654455810000|2022-06-05 19:03:30|30011.4|29920.4|30012|29921|30012.5|29921.5|30009.8|29918.8|26
1654455820000|2022-06-05 19:03:40|30011.8|29920.8|30012.3|29921.3|30013.2|29922.2|30011.8|29920.8|21
1654455830000|2022-06-05 19:03:50|30012.4|29921.4|30013.1|29922.1|30014.4|29923.4|30011.8|29920.8|34
1654455840000|2022-06-05 19:04:00|30012.5|29921.5|30015|29924|30015|29924|30012.5|29921.5|22
1654455850000|2022-06-05 19:04:10|30014.7|29923.7|30014.6|29923.6|30014.7|29923.7|30013|29922|31
1654455860000|2022-06-05 19:04:20|30014.7|29923.7|30019.5|29928.5|30020|29929|30013|29922|29
1654455870000|2022-06-05 19:04:30|30019.7|29928.7|30022.7|29931.7|30022.8|29931.8|30019.5|29928.5|32
1654455880000|2022-06-05 19:04:40|30022.6|29931.6|30022|29931|30022.8|29931.8|30021.1|29930.1|21
1654455890000|2022-06-05 19:04:50|30022.4|29931.4|30022.2|29931.2|30023.2|29932.2|30021.4|29930.4|30
1654455900000|2022-06-05 19:05:00|30022.7|29931.7|30016.5|29925.5|30023.4|29932.4|30014.2|29923.2|33
1654455910000|2022-06-05 19:05:10|30016.4|29925.4|30016.9|29925.9|30017.4|29926.4|30016.3|29925.3|19
1654455920000|2022-06-05 19:05:20|30016.7|29925.7|30017.1|29926.1|30017.1|29926.1|30014.9|29923.9|28
1654455930000|2022-06-05 19:05:30|30017|29926|30017|29926|30017|29926|30016.8|29925.8|4
1654455940000|2022-06-05 19:05:40|30017.3|29926.3|30016.1|29925.1|30017.6|29926.6|30016.1|29925.1|20
1654455950000|2022-06-05 19:05:50|30015.8|29924.8|30012.4|29921.4|30016.5|29925.5|30011.5|29920.5|21
1654455960000|2022-06-05 19:06:00|30012.2|29921.2|30012.4|29921.4|30012.6|29921.6|30012.1|29921.1|20
1654455970000|2022-06-05 19:06:10|30012.5|29921.5|30016.5|29925.5|30016.6|29925.6|30012.4|29921.4|20
1654455980000|2022-06-05 19:06:20|30016.6|29925.6|30012.5|29921.5|30016.6|29925.6|30012.5|29921.5|19
1654455990000|2022-06-05 19:06:30|30013|29922|30012.9|29921.9|30013.5|29922.5|30012.4|29921.4|23
1654456000000|2022-06-05 19:06:40|30013.3|29922.3|30012.8|29921.8|30013.5|29922.5|30012.2|29921.2|23
1654456010000|2022-06-05 19:06:50|30013.1|29922.1|30012.6|29921.6|30013.5|29922.5|30011.4|29920.4|23
1654456020000|2022-06-05 19:07:00|30012.9|29921.9|30012.4|29921.4|30013|29922|30011.9|29920.9|25
1654456030000|2022-06-05 19:07:10|30012.8|29921.8|30012.9|29921.9|30013.2|29922.2|30012.4|29921.4|23
1654456040000|2022-06-05 19:07:20|30012.2|29921.2|30013.1|29922.1|30013.1|29922.1|30011.9|29920.9|14
1654456050000|2022-06-05 19:07:30|30012.3|29921.3|30012.7|29921.7|30013|29922|30012.3|29921.3|15
1654456060000|2022-06-05 19:07:40|30012.9|29921.9|30012.6|29921.6|30012.9|29921.9|30012.4|29921.4|19
1654456070000|2022-06-05 19:07:50|30012.7|29921.7|30012.6|29921.6|30013.8|29922.8|30012.6|29921.6|20
1654456080000|2022-06-05 19:08:00|30012.9|29921.9|30016.5|29925.5|30016.5|29925.5|30012.4|29921.4|17
1654456090000|2022-06-05 19:08:10|30016.8|29925.8|30016.9|29925.9|30017.4|29926.4|30016.3|29925.3|18
1654456100000|2022-06-05 19:08:20|30017.2|29926.2|30017.5|29926.5|30017.6|29926.6|30016.7|29925.7|16
1654456110000|2022-06-05 19:08:30|30017.9|29926.9|30017|29926|30017.9|29926.9|30016.9|29925.9|11
1654456120000|2022-06-05 19:08:40|30017.2|29926.2|30017.5|29926.5|30018.1|29927.1|30016.4|29925.4|23
1654456130000|2022-06-05 19:08:50|30017.6|29926.6|30017.2|29926.2|30017.8|29926.8|30017|29926|14
1654456140000|2022-06-05 19:09:00|30017.3|29926.3|30018.3|29927.3|30018.3|29927.3|30016.7|29925.7|12
1654456150000|2022-06-05 19:09:10|30017.6|29926.6|30016.7|29925.7|30018.1|29927.1|30015.9|29924.9|16
1654456160000|2022-06-05 19:09:20|30017|29926|30017.5|29926.5|30017.9|29926.9|30015.8|29924.8|18
1654456170000|2022-06-05 19:09:30|30017.8|29926.8|30017.3|29926.3|30017.8|29926.8|30017.1|29926.1|15
1654456180000|2022-06-05 19:09:40|30017|29926|30017.3|29926.3|30017.3|29926.3|30016.9|29925.9|9
1654456190000|2022-06-05 19:09:50|30017.2|29926.2|30016.9|29925.9|30017.2|29926.2|30016|29925|17
1654456200000|2022-06-05 19:10:00|30017|29926|30016.8|29925.8|30017.7|29926.7|30014.9|29923.9|20
1654456210000|2022-06-05 19:10:10|30017.2|29926.2|30018.4|29927.4|30018.4|29927.4|30016.6|29925.6|20
1654456220000|2022-06-05 19:10:20|30018.3|29927.3|30018.2|29927.2|30018.7|29927.7|30017.7|29926.7|30
1654456230000|2022-06-05 19:10:30|30018.6|29927.6|30017.4|29926.4|30018.7|29927.7|30017.4|29926.4|23
1654456240000|2022-06-05 19:10:40|30017.1|29926.1|30017.7|29926.7|30018.4|29927.4|30017.1|29926.1|17
1654456250000|2022-06-05 19:10:50|30017.6|29926.6|30026.1|29935.1|30026.6|29935.6|30017.5|29926.5|19
1654456260000|2022-06-05 19:11:00|30026.2|29935.2|30025.2|29934.2|30027.4|29936.4|30024.9|29933.9|29
1654456270000|2022-06-05 19:11:10|30024.9|29933.9|30022.7|29931.7|30024.9|29933.9|30021.5|29930.5|27
1654456280000|2022-06-05 19:11:20|30023.1|29932.1|30022.9|29931.9|30023.8|29932.8|30022.6|29931.6|15
1654456290000|2022-06-05 19:11:30|30022.8|29931.8|30022.9|29931.9|30023.6|29932.6|30022.8|29931.8|11
1654456300000|2022-06-05 19:11:40|30023.5|29932.5|30023.5|29932.5|30023.5|29932.5|30022.9|29931.9|5
1654456310000|2022-06-05 19:11:50|30023.4|29932.4|30024.1|29933.1|30024.1|29933.1|30023.4|29932.4|11
1654456320000|2022-06-05 19:12:00|30024.2|29933.2|30028.1|29937.1|30028.1|29937.1|30023.8|29932.8|21
1654456330000|2022-06-05 19:12:10|30028.2|29937.2|30029|29938|30029|29938|30026|29935|25
1654456340000|2022-06-05 19:12:20|30028.7|29937.7|30034.2|29943.2|30034.2|29943.2|30028.1|29937.1|25
1654456350000|2022-06-05 19:12:30|30034.6|29943.6|30037.8|29946.8|30039.2|29948.2|30034.6|29943.6|26
1654456360000|2022-06-05 19:12:40|30037.6|29946.6|30031.1|29940.1|30038.9|29947.9|30031.1|29940.1|35
1654456370000|2022-06-05 19:12:50|30030.6|29939.6|30029.9|29938.9|30031.6|29940.6|30029.1|29938.1|24
1654456380000|2022-06-05 19:13:00|30030.1|29939.1|30030.1|29939.1|30030.1|29939.1|30029.3|29938.3|24
1654456390000|2022-06-05 19:13:10|30030|29939|30029.6|29938.6|30030.2|29939.2|30028.6|29937.6|16
1654456400000|2022-06-05 19:13:20|30029.7|29938.7|30029|29938|30030.1|29939.1|30029|29938|15
1654456410000|2022-06-05 19:13:30|30029.1|29938.1|30026.5|29935.5|30030.1|29939.1|30026.5|29935.5|23
1654456420000|2022-06-05 19:13:40|30023.8|29932.8|30019.4|29928.4|30023.8|29932.8|30018.9|29927.9|17
1654456430000|2022-06-05 19:13:50|30019|29928|30020.4|29929.4|30020.4|29929.4|30018.6|29927.6|21
1654456440000|2022-06-05 19:14:00|30020.5|29929.5|30019.9|29928.9|30020.6|29929.6|30019.4|29928.4|23
1654456450000|2022-06-05 19:14:10|30019.5|29928.5|30019.2|29928.2|30020.1|29929.1|30018.8|29927.8|26
1654456460000|2022-06-05 19:14:20|30018.8|29927.8|30020|29929|30020.2|29929.2|30018.6|29927.6|25
1654456470000|2022-06-05 19:14:30|30019.3|29928.3|30020.3|29929.3|30020.3|29929.3|30018.9|29927.9|18
1654456480000|2022-06-05 19:14:40|30019.8|29928.8|30019.7|29928.7|30020.1|29929.1|30019.1|29928.1|16
1654456490000|2022-06-05 19:14:50|30019.8|29928.8|30020.9|29929.9|30021.2|29930.2|30019.6|29928.6|13
1654456500000|2022-06-05 19:15:00|30020.8|29929.8|30019.9|29928.9|30021|29930|30019.1|29928.1|16
1654456510000|2022-06-05 19:15:10|30020|29929|30019.1|29928.1|30020.3|29929.3|30018.8|29927.8|21
1654456520000|2022-06-05 19:15:20|30019.3|29928.3|30018.3|29927.3|30019.4|29928.4|30017.9|29926.9|14
1654456530000|2022-06-05 19:15:30|30018|29927|30017.7|29926.7|30018|29927|30017|29926|15
1654456540000|2022-06-05 19:15:40|30017.9|29926.9|30022.9|29931.9|30023|29932|30017.7|29926.7|14
1654456550000|2022-06-05 19:15:50|30023.4|29932.4|30022.5|29931.5|30023.5|29932.5|30022.3|29931.3|19
1654456560000|2022-06-05 19:16:00|30022.6|29931.6|30020.6|29929.6|30025.8|29934.8|30019.2|29928.2|26
1654456570000|2022-06-05 19:16:10|30020.4|29929.4|30019.6|29928.6|30021.2|29930.2|30019.3|29928.3|23
1654456580000|2022-06-05 19:16:20|30019.7|29928.7|30019.8|29928.8|30020.3|29929.3|30018.6|29927.6|22
1654456590000|2022-06-05 19:16:30|30019.9|29928.9|30019.8|29928.8|30020.1|29929.1|30019.4|29928.4|21
1654456600000|2022-06-05 19:16:40|30019.9|29928.9|30020.3|29929.3|30020.3|29929.3|30019.6|29928.6|20
1654456610000|2022-06-05 19:16:50|30020.2|29929.2|30020.3|29929.3|30020.3|29929.3|30019.1|29928.1|21
1654456620000|2022-06-05 19:17:00|30020.4|29929.4|30019.3|29928.3|30020.4|29929.4|30019.1|29928.1|18
1654456630000|2022-06-05 19:17:10|30019.5|29928.5|30019.6|29928.6|30019.6|29928.6|30019.3|29928.3|11
1654456640000|2022-06-05 19:17:20|30019.4|29928.4|30019.2|29928.2|30019.6|29928.6|30019.2|29928.2|13
1654456650000|2022-06-05 19:17:30|30018.9|29927.9|30018.8|29927.8|30019.3|29928.3|30018.4|29927.4|15
1654456660000|2022-06-05 19:17:40|30018.9|29927.9|30014.6|29923.6|30018.9|29927.9|30014.6|29923.6|10
1654456670000|2022-06-05 19:17:50|30014.5|29923.5|30013.2|29922.2|30014.5|29923.5|30013.2|29922.2|7
1654456680000|2022-06-05 19:18:00|30013.3|29922.3|30013.8|29922.8|30014.6|29923.6|30013.3|29922.3|15
1654456690000|2022-06-05 19:18:10|30013.6|29922.6|30010.9|29919.9|30013.8|29922.8|30010.9|29919.9|16
1654456700000|2022-06-05 19:18:20|30007.8|29916.8|30001.4|29910.4|30007.8|29916.8|30000.9|29909.9|23
1654456710000|2022-06-05 19:18:30|30001.5|29910.5|30000.9|29909.9|30001.6|29910.6|30000.9|29909.9|7
1654456720000|2022-06-05 19:18:40|30001|29910|30003.1|29912.1|30003.9|29912.9|30000.9|29909.9|25
1654456730000|2022-06-05 19:18:50|30002.8|29911.8|30003.8|29912.8|30004.9|29913.9|30002.8|29911.8|22
1654456740000|2022-06-05 19:19:00|30003.5|29912.5|30003|29912|30003.5|29912.5|30002.4|29911.4|15
1654456750000|2022-06-05 19:19:10|30003.1|29912.1|29999.1|29908.1|30003.2|29912.2|29999.1|29908.1|13
1654456760000|2022-06-05 19:19:20|29999|29908|29998.8|29907.8|29999|29908|29998.7|29907.7|9
1654456770000|2022-06-05 19:19:30|29999|29908|30000.3|29909.3|30000.5|29909.5|29998.8|29907.8|8
1654456780000|2022-06-05 19:19:40|30000.1|29909.1|29999.3|29908.3|30000.8|29909.8|29999.2|29908.2|16
1654456790000|2022-06-05 19:19:50|29999.2|29908.2|29996.5|29905.5|29999.2|29908.2|29996.5|29905.5|16
1654456800000|2022-06-05 19:20:00|29995.4|29904.4|29994.7|29903.7|29996.3|29905.3|29994.1|29903.1|12
1654456810000|2022-06-05 19:20:10|29994.6|29903.6|29998.1|29907.1|29998.3|29907.3|29994.6|29903.6|18
1654456820000|2022-06-05 19:20:20|29998.2|29907.2|29996.4|29905.4|29998.5|29907.5|29996.2|29905.2|17
1654456830000|2022-06-05 19:20:30|29996.9|29905.9|29996.3|29905.3|29996.9|29905.9|29996.2|29905.2|14
1654456840000|2022-06-05 19:20:40|29996.2|29905.2|29996.3|29905.3|29996.6|29905.6|29995.6|29904.6|26
1654456850000|2022-06-05 19:20:50|29996.2|29905.2|30002.9|29911.9|30002.9|29911.9|29996|29905|28
1654456860000|2022-06-05 19:21:00|30002.7|29911.7|30003.1|29912.1|30004.2|29913.2|30002.6|29911.6|22
1654456870000|2022-06-05 19:21:10|30002.7|29911.7|30003.3|29912.3|30003.7|29912.7|30002.6|29911.6|24
1654456880000|2022-06-05 19:21:20|30003.7|29912.7|30002.9|29911.9|30003.7|29912.7|30002.2|29911.2|27
1654456890000|2022-06-05 19:21:30|30002.8|29911.8|30001.8|29910.8|30002.8|29911.8|30000.9|29909.9|25
1654456900000|2022-06-05 19:21:40|30001.7|29910.7|30004.7|29913.7|30004.7|29913.7|30001|29910|18
1654456910000|2022-06-05 19:21:50|30004.4|29913.4|30006.4|29915.4|30006.7|29915.7|30004.4|29913.4|21
1654456920000|2022-06-05 19:22:00|30006.5|29915.5|30001.2|29910.2|30008.4|29917.4|30001.2|29910.2|30
1654456930000|2022-06-05 19:22:10|30000.5|29909.5|29999.2|29908.2|30000.5|29909.5|29998|29907|22
1654456940000|2022-06-05 19:22:20|29999.6|29908.6|29999.4|29908.4|29999.6|29908.6|29998.1|29907.1|16
1654456950000|2022-06-05 19:22:30|29999.7|29908.7|29998|29907|29999.7|29908.7|29997.6|29906.6|22
1654456960000|2022-06-05 19:22:40|29998.6|29907.6|29998.7|29907.7|29999.4|29908.4|29998.6|29907.6|14
1654456970000|2022-06-05 19:22:50|29999.4|29908.4|29998.5|29907.5|29999.4|29908.4|29998.5|29907.5|16
1654456980000|2022-06-05 19:23:00|29999.1|29908.1|29998.8|29907.8|29999.2|29908.2|29997.7|29906.7|11
1654456990000|2022-06-05 19:23:10|29998.9|29907.9|29998.5|29907.5|29999.3|29908.3|29998.5|29907.5|15
1654457000000|2022-06-05 19:23:20|29997.2|29906.2|29992.5|29901.5|29997.2|29906.2|29992.5|29901.5|15
1654457010000|2022-06-05 19:23:30|29992|29901|29992.6|29901.6|29993.7|29902.7|29991.9|29900.9|23
1654457020000|2022-06-05 19:23:40|29993|29902|29992.3|29901.3|29993|29902|29991.5|29900.5|20
1654457030000|2022-06-05 19:23:50|29992.2|29901.2|29992|29901|29993.4|29902.4|29991.3|29900.3|20
1654457040000|2022-06-05 19:24:00|29991.9|29900.9|29991.4|29900.4|29992|29901|29990.1|29899.1|26
1654457050000|2022-06-05 19:24:10|29991.7|29900.7|29991.8|29900.8|29992.1|29901.1|29990.7|29899.7|21
1654457060000|2022-06-05 19:24:20|29991.6|29900.6|29990|29899|29991.6|29900.6|29984.2|29893.2|27
1654457070000|2022-06-05 19:24:30|29990.4|29899.4|29989.1|29898.1|29991.6|29900.6|29989|29898|21
1654457080000|2022-06-05 19:24:40|29989.9|29898.9|29989.7|29898.7|29990.2|29899.2|29989.2|29898.2|25
1654457090000|2022-06-05 19:24:50|29989.9|29898.9|29998.6|29907.6|29999.8|29908.8|29989.4|29898.4|24
1654457100000|2022-06-05 19:25:00|29999.6|29908.6|30000|29909|30003.2|29912.2|29998.5|29907.5|30
1654457110000|2022-06-05 19:25:10|29999.3|29908.3|29998.3|29907.3|29999.3|29908.3|29996.6|29905.6|20
1654457120000|2022-06-05 19:25:20|29997.5|29906.5|29995.4|29904.4|29997.5|29906.5|29995.4|29904.4|15
1654457130000|2022-06-05 19:25:30|29995.5|29904.5|29995.6|29904.6|29995.6|29904.6|29993.6|29902.6|17
1654457140000|2022-06-05 19:25:40|29994|29903|29988.4|29897.4|29994|29903|29988.3|29897.3|19
1654457150000|2022-06-05 19:25:50|29990.2|29899.2|29989.4|29898.4|29991.4|29900.4|29989.4|29898.4|13
1654457160000|2022-06-05 19:26:00|29988.5|29897.5|29989|29898|29989.1|29898.1|29988.4|29897.4|11
1654457170000|2022-06-05 19:26:10|29989.1|29898.1|29987.6|29896.6|29989.1|29898.1|29987.4|29896.4|24
1654457180000|2022-06-05 19:26:20|29987.9|29896.9|29988.4|29897.4|29988.5|29897.5|29987.4|29896.4|19
1654457190000|2022-06-05 19:26:30|29988.3|29897.3|29982.9|29891.9|29988.4|29897.4|29982.1|29891.1|23
1654457200000|2022-06-05 19:26:40|29982.1|29891.1|29981.8|29890.8|29983.1|29892.1|29981.5|29890.5|23
1654457210000|2022-06-05 19:26:50|29982.1|29891.1|29984|29893|29984.2|29893.2|29981.3|29890.3|14
1654457220000|2022-06-05 19:27:00|29984.2|29893.2|29988.6|29897.6|29988.7|29897.7|29984.2|29893.2|13
1654457230000|2022-06-05 19:27:10|29988.1|29897.1|29989.9|29898.9|29990.9|29899.9|29987.3|29896.3|26
1654457240000|2022-06-05 19:27:20|29990.6|29899.6|29993.7|29902.7|29994.2|29903.2|29990.4|29899.4|25
1654457250000|2022-06-05 19:27:30|29994.1|29903.1|29993.6|29902.6|29994.1|29903.1|29993.2|29902.2|21
1654457260000|2022-06-05 19:27:40|29993.2|29902.2|29995.3|29904.3|29995.3|29904.3|29993|29902|10
1654457270000|2022-06-05 19:27:50|29994.5|29903.5|29992.1|29901.1|29995.3|29904.3|29991.8|29900.8|23
1654457280000|2022-06-05 19:28:00|29992|29901|29992.7|29901.7|29993.2|29902.2|29991.4|29900.4|24
1654457290000|2022-06-05 19:28:10|29992.8|29901.8|29991.8|29900.8|29993.3|29902.3|29991.8|29900.8|16
1654457300000|2022-06-05 19:28:20|29991.9|29900.9|29993.6|29902.6|29993.6|29902.6|29991.5|29900.5|15
1654457310000|2022-06-05 19:28:30|29993.7|29902.7|29992|29901|29993.7|29902.7|29991.5|29900.5|21
1654457320000|2022-06-05 19:28:40|29992.1|29901.1|29994|29903|29994|29903|29992.1|29901.1|16
1654457330000|2022-06-05 19:28:50|29993.7|29902.7|29993.8|29902.8|29993.9|29902.9|29993.5|29902.5|12
1654457340000|2022-06-05 19:29:00|29993.5|29902.5|30001.1|29910.1|30001.1|29910.1|29993|29902|16
1654457350000|2022-06-05 19:29:10|30001.5|29910.5|29999.5|29908.5|30002.8|29911.8|29999|29908|24
1654457360000|2022-06-05 19:29:20|29999.3|29908.3|29999|29908|29999.6|29908.6|29998|29907|18
1654457370000|2022-06-05 19:29:30|29999.1|29908.1|30018|29897|30019|29908.1|29998.5|29892.6|26
1654457380000|2022-06-05 19:29:40|30017.9|29896.9|30024.1|29903.1|30024.3|29903.3|30017.9|29896.9|20
1654457390000|2022-06-05 19:29:50|30024.4|29903.4|30022.2|29901.2|30024.5|29903.5|30022.2|29901.2|29
1654457400000|2022-06-05 19:30:00|30022.4|29901.4|30024.6|29903.6|30024.6|29903.6|30020.5|29899.5|25
1654457410000|2022-06-05 19:30:10|30024.7|29903.7|30021.9|29900.9|30027.3|29906.3|30021.4|29900.4|32
1654457420000|2022-06-05 19:30:20|30022.1|29901.1|30020.1|29899.1|30022.2|29901.2|30018.4|29897.4|19
1654457430000|2022-06-05 19:30:30|30019.9|29898.9|30020.2|29899.2|30020.4|29899.4|30018.5|29897.5|23
1654457440000|2022-06-05 19:30:40|30019.4|29898.4|30019.6|29898.6|30020.2|29899.2|30019|29898|19
1654457450000|2022-06-05 19:30:50|30019.7|29898.7|30019.6|29898.6|30020.4|29899.4|30019.2|29898.2|14
1654457460000|2022-06-05 19:31:00|30019.4|29898.4|30020.1|29899.1|30020.1|29899.1|30019.4|29898.4|7
1654457470000|2022-06-05 19:31:10|30020|29899|30014|29893|30020.1|29899.1|30014|29893|16
1654457480000|2022-06-05 19:31:20|30013.7|29892.7|30013.4|29892.4|30014.1|29893.1|30013.3|29892.3|13
1654457490000|2022-06-05 19:31:30|30013.3|29892.3|30007.4|29886.4|30013.3|29892.3|30007.4|29886.4|17
1654457500000|2022-06-05 19:31:40|30008.2|29887.2|30007.4|29886.4|30008.2|29887.2|30007.4|29886.4|7
1654457510000|2022-06-05 19:31:50|30007.3|29886.3|30009.6|29888.6|30009.6|29888.6|30007.3|29886.3|19
1654457520000|2022-06-05 19:32:00|30009.8|29888.8|30010.5|29889.5|30010.7|29889.7|30007.6|29886.6|27
1654457530000|2022-06-05 19:32:10|30010.4|29889.4|30010.6|29889.6|30011.1|29890.1|30010.4|29889.4|18
1654457540000|2022-06-05 19:32:20|30010.7|29889.7|30014.4|29893.4|30014.8|29893.8|30010.7|29889.7|18
1654457550000|2022-06-05 19:32:30|30014.6|29893.6|30014.2|29893.2|30014.8|29893.8|30012.8|29891.8|11
1654457560000|2022-06-05 19:32:40|30014.1|29893.1|30016.4|29895.4|30016.8|29895.8|30014|29893|25
1654457570000|2022-06-05 19:32:50|30016.5|29895.5|30016.3|29895.3|30016.7|29895.7|30016|29895|13
1654457580000|2022-06-05 19:33:00|30016.2|29895.2|30015.9|29894.9|30016.7|29895.7|30014.9|29893.9|23
1654457590000|2022-06-05 19:33:10|30015.8|29894.8|30013.8|29892.8|30016.2|29895.2|30013.7|29892.7|19
1654457600000|2022-06-05 19:33:20|30013.5|29892.5|30015.6|29894.6|30016.7|29895.7|30013.5|29892.5|21
1654457610000|2022-06-05 19:33:30|30014.9|29893.9|30015.7|29894.7|30015.7|29894.7|30014.7|29893.7|18
1654457620000|2022-06-05 19:33:40|30015.8|29894.8|30011.3|29890.3|30016.1|29895.1|30010.3|29889.3|24
1654457630000|2022-06-05 19:33:50|30011.4|29890.4|30012.3|29891.3|30012.5|29891.5|30011.4|29890.4|18
1654457640000|2022-06-05 19:34:00|30011|29890|30009.9|29888.9|30011|29890|30009.6|29888.6|17
1654457650000|2022-06-05 19:34:10|30010|29889|30009.5|29888.5|30010|29889|30009.3|29888.3|11
1654457660000|2022-06-05 19:34:20|30009.6|29888.6|30009.3|29888.3|30009.7|29888.7|30009.3|29888.3|17
1654457670000|2022-06-05 19:34:30|30009.4|29888.4|30009.5|29888.5|30009.5|29888.5|30009.2|29888.2|11
1654457680000|2022-06-05 19:34:40|30009.4|29888.4|30009.4|29888.4|30010|29889|30009.2|29888.2|19
1654457690000|2022-06-05 19:34:50|30009.3|29888.3|30008.6|29887.6|30009.5|29888.5|30008.3|29887.3|21
1654457700000|2022-06-05 19:35:00|30008.7|29887.7|30007.6|29886.6|30009|29888|30007.6|29886.6|21
1654457710000|2022-06-05 19:35:10|30007.7|29886.7|30003.3|29882.3|30007.8|29886.8|30003.3|29882.3|18
1654457720000|2022-06-05 19:35:20|30003.2|29882.2|30006.8|29885.8|30007.1|29886.1|30002.9|29881.9|28
1654457730000|2022-06-05 19:35:30|30006.5|29885.5|30011.2|29890.2|30012.2|29891.2|30005.2|29884.2|29
1654457740000|2022-06-05 19:35:40|30010.9|29889.9|30010.4|29889.4|30011.4|29890.4|30010.2|29889.2|24
1654457750000|2022-06-05 19:35:50|30009|29888|30009.7|29888.7|30009.7|29888.7|30008.8|29887.8|11
1654457760000|2022-06-05 19:36:00|30009.1|29888.1|30009.8|29888.8|30009.8|29888.8|30009|29888|9
1654457770000|2022-06-05 19:36:10|30009.7|29888.7|30010.2|29889.2|30011.5|29890.5|30009.7|29888.7|29
1654457780000|2022-06-05 19:36:20|30010|29889|30010.9|29889.9|30011.4|29890.4|30009.7|29888.7|15
1654457790000|2022-06-05 19:36:30|30011.1|29890.1|30011|29890|30011.4|29890.4|30010.8|29889.8|11
1654457800000|2022-06-05 19:36:40|30011.1|29890.1|30010.7|29889.7|30011.1|29890.1|30010.4|29889.4|17
1654457810000|2022-06-05 19:36:50|30011|29890|30011.5|29890.5|30011.5|29890.5|30011|29890|11
1654457820000|2022-06-05 19:37:00|30011.3|29890.3|30011.6|29890.6|30011.7|29890.7|30011.3|29890.3|14
1654457830000|2022-06-05 19:37:10|30011.5|29890.5|30011.9|29890.9|30012|29891|30011.4|29890.4|14
1654457840000|2022-06-05 19:37:20|30011.8|29890.8|30020.4|29899.4|30020.5|29899.5|30011.7|29890.7|26
1654457850000|2022-06-05 19:37:30|30020.5|29899.5|30018.3|29897.3|30020.5|29899.5|30018.3|29897.3|19
1654457860000|2022-06-05 19:37:40|30018.4|29897.4|30018.1|29897.1|30018.5|29897.5|30017.7|29896.7|18
1654457870000|2022-06-05 19:37:50|30018.7|29897.7|30018|29897|30018.8|29897.8|30018|29897|3
1654457880000|2022-06-05 19:38:00|30018.2|29897.2|30018.2|29897.2|30018.8|29897.8|30017.9|29896.9|17
1654457890000|2022-06-05 19:38:10|30018|29897|30018.9|29897.9|30019|29898|30017.7|29896.7|13
1654457900000|2022-06-05 19:38:20|30019|29898|30019|29898|30019|29898|30018.4|29897.4|12
1654457910000|2022-06-05 19:38:30|30018.8|29897.8|30017.2|29896.2|30019.3|29898.3|30017|29896|21
1654457920000|2022-06-05 19:38:40|30017.1|29896.1|30016.7|29895.7|30017.8|29896.8|30016.6|29895.6|15
1654457930000|2022-06-05 19:38:50|30016.8|29895.8|30015.1|29894.1|30016.9|29895.9|30014.6|29893.6|17
1654457940000|2022-06-05 19:39:00|30015|29894|30015|29894|30015|29894|30014.3|29893.3|19
1654457950000|2022-06-05 19:39:10|30014.8|29893.8|30015.3|29894.3|30015.9|29894.9|30014.7|29893.7|10
1654457960000|2022-06-05 19:39:20|30015.2|29894.2|30016|29895|30016.3|29895.3|30015.1|29894.1|13
1654457970000|2022-06-05 19:39:30|30016.1|29895.1|30015.6|29894.6|30016.1|29895.1|30015.6|29894.6|4
1654457980000|2022-06-05 19:39:40|30015.5|29894.5|30010.8|29889.8|30015.8|29894.8|30010.8|29889.8|18
1654457990000|2022-06-05 19:39:50|30010.4|29889.4|30011|29890|30011.2|29890.2|30010.4|29889.4|12
1654458000000|2022-06-05 19:40:00|30010.9|29889.9|30011.9|29890.9|30012.5|29891.5|30010.9|29889.9|20
1654458010000|2022-06-05 19:40:10|30012|29891|30011.2|29890.2|30012.4|29891.4|30010.8|29889.8|29
1654458020000|2022-06-05 19:40:20|30011.5|29890.5|30010.9|29889.9|30011.5|29890.5|30010.3|29889.3|24
1654458030000|2022-06-05 19:40:30|30011|29890|30011.3|29890.3|30012.1|29891.1|30010.8|29889.8|20
1654458040000|2022-06-05 19:40:40|30011.4|29890.4|30011.6|29890.6|30011.9|29890.9|30011.2|29890.2|16
1654458050000|2022-06-05 19:40:50|30011.4|29890.4|30010.5|29889.5|30011.8|29890.8|30010.3|29889.3|23
1654458060000|2022-06-05 19:41:00|30010.7|29889.7|30010.9|29889.9|30011.1|29890.1|30010.5|29889.5|17
1654458070000|2022-06-05 19:41:10|30011|29890|30011.3|29890.3|30011.4|29890.4|30010.9|29889.9|11
1654458080000|2022-06-05 19:41:20|30011.2|29890.2|30011.2|29890.2|30011.4|29890.4|30011|29890|7
1654458090000|2022-06-05 19:41:30|30011.1|29890.1|30011.1|29890.1|30011.1|29890.1|30010.7|29889.7|13
1654458100000|2022-06-05 19:41:40|30010.8|29889.8|30010.7|29889.7|30010.8|29889.8|30010.6|29889.6|11
1654458110000|2022-06-05 19:41:50|30011|29890|30011|29890|30011|29890|30010.7|29889.7|7
1654458120000|2022-06-05 19:42:00|30011.1|29890.1|30012.2|29891.2|30012.2|29891.2|30010.4|29889.4|14
1654458130000|2022-06-05 19:42:10|30012.1|29891.1|30012.3|29891.3|30012.4|29891.4|30012.1|29891.1|12
1654458140000|2022-06-05 19:42:20|30012.2|29891.2|30012.3|29891.3|30012.4|29891.4|30012.1|29891.1|9
1654458150000|2022-06-05 19:42:30|30012.4|29891.4|30012.3|29891.3|30012.4|29891.4|30012.2|29891.2|4
1654458160000|2022-06-05 19:42:40|30012.4|29891.4|30012.5|29891.5|30012.5|29891.5|30012.1|29891.1|10
1654458170000|2022-06-05 19:42:50|30012.4|29891.4|30013.2|29892.2|30013.2|29892.2|30012.2|29891.2|9
1654458180000|2022-06-05 19:43:00|30013.1|29892.1|30013.4|29892.4|30013.6|29892.6|30013.1|29892.1|4
1654458190000|2022-06-05 19:43:10|30013.5|29892.5|30012.1|29891.1|30013.6|29892.6|30011.8|29890.8|16
1654458200000|2022-06-05 19:43:20|30016|29895|30020.1|29899.1|30020.4|29899.4|30016|29895|22
1654458210000|2022-06-05 19:43:30|30019.8|29898.8|30019.6|29898.6|30019.8|29898.8|30018.7|29897.7|12
1654458220000|2022-06-05 19:43:40|30019.9|29898.9|30018.8|29897.8|30019.9|29898.9|30018.5|29897.5|11
1654458230000|2022-06-05 19:43:50|30018.5|29897.5|30020.3|29899.3|30020.6|29899.6|30018.5|29897.5|16
1654458240000|2022-06-05 19:44:00|30020.2|29899.2|30020.3|29899.3|30020.4|29899.4|30020.1|29899.1|11
1654458250000|2022-06-05 19:44:10|30020.2|29899.2|30020.3|29899.3|30020.5|29899.5|30020.2|29899.2|13
1654458260000|2022-06-05 19:44:20|30020.2|29899.2|30020.4|29899.4|30020.7|29899.7|30020|29899|15
1654458270000|2022-06-05 19:44:30|30020.8|29899.8|30018.7|29897.7|30020.8|29899.8|30018.3|29897.3|15
1654458280000|2022-06-05 19:44:40|30019.1|29898.1|30020.5|29899.5|30020.7|29899.7|30018.5|29897.5|9
1654458290000|2022-06-05 19:44:50|30019.8|29898.8|30020.4|29899.4|30020.7|29899.7|30019.8|29898.8|9
1654458300000|2022-06-05 19:45:00|30020.3|29899.3|30020.4|29899.4|30020.5|29899.5|30019.9|29898.9|10
1654458310000|2022-06-05 19:45:10|30020.3|29899.3|30020.5|29899.5|30020.6|29899.6|30020|29899|8
1654458320000|2022-06-05 19:45:20|30020.3|29899.3|30020|29899|30020.3|29899.3|30019.4|29898.4|6
1654458330000|2022-06-05 19:45:30|30019.7|29898.7|30020|29899|30020.2|29899.2|30019.5|29898.5|15
1654458340000|2022-06-05 19:45:40|30020.1|29899.1|30020|29899|30020.2|29899.2|30019.6|29898.6|7
1654458350000|2022-06-05 19:45:50|30020.1|29899.1|30035.7|29914.7|30035.7|29914.7|30020.1|29899.1|23
1654458360000|2022-06-05 19:46:00|30035.4|29914.4|30037.4|29916.4|30037.9|29916.9|30035.4|29914.4|15
1654458370000|2022-06-05 19:46:10|30037|29916|30048.4|29927.4|30048.4|29927.4|30037|29916|15
1654458380000|2022-06-05 19:46:20|30049.4|29928.4|30055.8|29934.8|30056.6|29935.6|30049.4|29928.4|27
1654458390000|2022-06-05 19:46:30|30056.1|29935.1|30056.6|29935.6|30057|29936|30055.9|29934.9|30
1654458400000|2022-06-05 19:46:40|30056.8|29935.8|30054.6|29933.6|30056.9|29935.9|30053.4|29932.4|20
1654458410000|2022-06-05 19:46:50|30054.7|29933.7|30055.9|29934.9|30055.9|29934.9|30054.3|29933.3|25
1654458420000|2022-06-05 19:47:00|30055.4|29934.4|30059.9|29938.9|30060.5|29939.5|30054.5|29933.5|23
1654458430000|2022-06-05 19:47:10|30060.1|29939.1|30071.1|29950.1|30071.1|29950.1|30060.1|29939.1|25
1654458440000|2022-06-05 19:47:20|30071|29950|30074.1|29953.1|30074.6|29953.6|30070.9|29949.9|22
1654458450000|2022-06-05 19:47:30|30074.4|29953.4|30070|29949|30074.4|29953.4|30070|29949|19
1654458460000|2022-06-05 19:47:40|30069.1|29948.1|30068.1|29947.1|30070.7|29949.7|30066.8|29945.8|24
1654458470000|2022-06-05 19:47:50|30067.8|29946.8|30068|29947|30068.6|29947.6|30067.5|29946.5|19
1654458480000|2022-06-05 19:48:00|30068.3|29947.3|30068.7|29947.7|30069|29948|30068.1|29947.1|17
1654458490000|2022-06-05 19:48:10|30068.8|29947.8|30069.1|29948.1|30069.3|29948.3|30068.1|29947.1|20
1654458500000|2022-06-05 19:48:20|30069|29948|30069.5|29948.5|30069.9|29948.9|30069|29948|15
1654458510000|2022-06-05 19:48:30|30069.8|29948.8|30069.1|29948.1|30070.2|29949.2|30069.1|29948.1|10
1654458520000|2022-06-05 19:48:40|30069.5|29948.5|30069.8|29948.8|30070.1|29949.1|30069.2|29948.2|23
1654458530000|2022-06-05 19:48:50|30069.5|29948.5|30068.9|29947.9|30069.8|29948.8|30068.3|29947.3|21
1654458540000|2022-06-05 19:49:00|30068.8|29947.8|30067.6|29946.6|30069.1|29948.1|30067.6|29946.6|16
1654458550000|2022-06-05 19:49:10|30068.7|29947.7|30068.1|29947.1|30068.7|29947.7|30068.1|29947.1|4
1654458560000|2022-06-05 19:49:20|30068|29947|30067.7|29946.7|30068.5|29947.5|30067.7|29946.7|16
1654458570000|2022-06-05 19:49:30|30068.1|29947.1|30066.9|29945.9|30068.1|29947.1|30066.9|29945.9|15
1654458580000|2022-06-05 19:49:40|30066.7|29945.7|30067.3|29946.3|30067.6|29946.6|30066.3|29945.3|22
1654458590000|2022-06-05 19:49:50|30067|29946|30067.2|29946.2|30067.6|29946.6|30067|29946|18
1654458600000|2022-06-05 19:50:00|30067.3|29946.3|30070.4|29949.4|30070.4|29949.4|30066.8|29945.8|15
1654458610000|2022-06-05 19:50:10|30070.6|29949.6|30069.4|29948.4|30070.8|29949.8|30069.3|29948.3|12
1654458620000|2022-06-05 19:50:20|30069.2|29948.2|30070.2|29949.2|30070.2|29949.2|30069.1|29948.1|9
1654458630000|2022-06-05 19:50:30|30070.1|29949.1|30071.3|29950.3|30071.6|29950.6|30070.1|29949.1|14
1654458640000|2022-06-05 19:50:40|30071.1|29950.1|30071|29950|30071.8|29950.8|30070.9|29949.9|35
1654458650000|2022-06-05 19:50:50|30071.1|29950.1|30071.5|29950.5|30071.6|29950.6|30071.1|29950.1|9
1654458660000|2022-06-05 19:51:00|30071.6|29950.6|30070.6|29949.6|30071.8|29950.8|30070|29949|14
1654458670000|2022-06-05 19:51:10|30070.7|29949.7|30070.6|29949.6|30071.5|29950.5|30070.5|29949.5|16
1654458680000|2022-06-05 19:51:20|30070.5|29949.5|30070.7|29949.7|30072.2|29951.2|30070.4|29949.4|11
1654458690000|2022-06-05 19:51:30|30070.6|29949.6|30073|29952|30073.1|29952.1|30070.6|29949.6|18
1654458700000|2022-06-05 19:51:40|30072.9|29951.9|30073|29952|30073|29952|30072.9|29951.9|6
1654458710000|2022-06-05 19:51:50|30073.5|29952.5|30097.8|29976.8|30099|29978|30073.5|29952.5|34
1654458720000|2022-06-05 19:52:00|30097.4|29976.4|30106.7|29985.7|30107.4|29986.4|30095.4|29974.4|20
1654458730000|2022-06-05 19:52:10|30109.8|29988.8|30124|30003|30129.8|30008.8|30109.8|29988.8|35
1654458740000|2022-06-05 19:52:20|30123.8|30002.8|30123.4|30002.4|30132.1|30011.1|30123.1|30002.1|32
1654458750000|2022-06-05 19:52:30|30124.5|30003.5|30127.8|30006.8|30127.8|30006.8|30119.2|29998.2|28
1654458760000|2022-06-05 19:52:40|30128.1|30007.1|30117.6|29996.6|30128.1|30007.1|30117.5|29996.5|20
1654458770000|2022-06-05 19:52:50|30116.1|29995.1|30111.8|29990.8|30116.7|29995.7|30110.6|29989.6|26
1654458780000|2022-06-05 19:53:00|30111.7|29990.7|30108.8|29987.8|30112.1|29991.1|30106.2|29985.2|24
1654458790000|2022-06-05 19:53:10|30108.6|29987.6|30106.3|29985.3|30108.9|29987.9|30106.2|29985.2|15
1654458800000|2022-06-05 19:53:20|30106.6|29985.6|30106.9|29985.9|30106.9|29985.9|30105.5|29984.5|14
1654458810000|2022-06-05 19:53:30|30106.2|29985.2|30106.6|29985.6|30107|29986|30105.8|29984.8|14
1654458820000|2022-06-05 19:53:40|30108|29987|30116.1|29995.1|30119.7|29998.7|30105.7|29984.7|29
1654458830000|2022-06-05 19:53:50|30116.7|29995.7|30112.5|29991.5|30116.7|29995.7|30110.7|29989.7|29
1654458840000|2022-06-05 19:54:00|30113.4|29992.4|30113.1|29992.1|30113.4|29992.4|30111.6|29990.6|14
1654458850000|2022-06-05 19:54:10|30111.9|29990.9|30109.9|29988.9|30112.7|29991.7|30109.7|29988.7|15
1654458860000|2022-06-05 19:54:20|30111|29990|30109|29988|30111.2|29990.2|30106.9|29985.9|17
1654458870000|2022-06-05 19:54:30|30109.1|29988.1|30104.1|29983.1|30109.7|29988.7|30103.5|29982.5|14
1654458880000|2022-06-05 19:54:40|30104.5|29983.5|30100.8|29979.8|30104.5|29983.5|30100.7|29979.7|19
1654458890000|2022-06-05 19:54:50|30101.1|29980.1|30101.4|29980.4|30101.8|29980.8|30100.7|29979.7|20
1654458900000|2022-06-05 19:55:00|30101.3|29980.3|30100.8|29979.8|30101.8|29980.8|30100.4|29979.4|22
1654458910000|2022-06-05 19:55:10|30100.6|29979.6|30099.2|29978.2|30101.2|29980.2|30098.2|29977.2|29
1654458920000|2022-06-05 19:55:20|30099.5|29978.5|30099.4|29978.4|30100|29979|30098.6|29977.6|19
1654458930000|2022-06-05 19:55:30|30099.5|29978.5|30100.3|29979.3|30100.6|29979.6|30099.4|29978.4|28
1654458940000|2022-06-05 19:55:40|30100.5|29979.5|30100.3|29979.3|30100.5|29979.5|30099.4|29978.4|21
1654458950000|2022-06-05 19:55:50|30100.2|29979.2|30096.6|29975.6|30100.3|29979.3|30096.4|29975.4|28
1654458960000|2022-06-05 19:56:00|30097.1|29976.1|30100.1|29979.1|30100.3|29979.3|30096.4|29975.4|29
1654458970000|2022-06-05 19:56:10|30102.4|29981.4|30102.9|29981.9|30103.5|29982.5|30101.6|29980.6|28
1654458980000|2022-06-05 19:56:20|30102.8|29981.8|30102.8|29981.8|30104.7|29983.7|30102.8|29981.8|28
1654458990000|2022-06-05 19:56:30|30102.6|29981.6|30104|29983|30104.8|29983.8|30102.6|29981.6|32
1654459000000|2022-06-05 19:56:40|30104.1|29983.1|30103.9|29982.9|30105.1|29984.1|30102.9|29981.9|25
1654459010000|2022-06-05 19:56:50|30103.1|29982.1|30102.8|29981.8|30103.1|29982.1|30101.5|29980.5|29
1654459020000|2022-06-05 19:57:00|30102.1|29981.1|30100.4|29979.4|30102.8|29981.8|30100.2|29979.2|30
1654459030000|2022-06-05 19:57:10|30100.3|29979.3|30103.9|29982.9|30104.2|29983.2|30100.3|29979.3|29
1654459040000|2022-06-05 19:57:20|30104|29983|30105.6|29984.6|30106|29985|30104|29983|17
1654459050000|2022-06-05 19:57:30|30106.2|29985.2|30106.4|29985.4|30106.5|29985.5|30105.4|29984.4|18
1654459060000|2022-06-05 19:57:40|30106.7|29985.7|30099.9|29978.9|30107|29986|30099.9|29978.9|28
1654459070000|2022-06-05 19:57:50|30099.8|29978.8|30098.9|29977.9|30100.9|29979.9|30098|29977|30
1654459080000|2022-06-05 19:58:00|30099.4|29978.4|30097.6|29976.6|30099.7|29978.7|30097.6|29976.6|15
1654459090000|2022-06-05 19:58:10|30097.7|29976.7|30097.4|29976.4|30098.2|29977.2|30097.4|29976.4|13
1654459100000|2022-06-05 19:58:20|30097.1|29976.1|30092.9|29971.9|30097.4|29976.4|30092.5|29971.5|26
1654459110000|2022-06-05 19:58:30|30093|29972|30093.1|29972.1|30093.8|29972.8|30092.8|29971.8|27
1654459120000|2022-06-05 19:58:40|30093|29972|30092.7|29971.7|30093|29972|30092.4|29971.4|14
1654459130000|2022-06-05 19:58:50|30092.8|29971.8|30092.7|29971.7|30092.9|29971.9|30092.3|29971.3|24
1654459140000|2022-06-05 19:59:00|30092.6|29971.6|30093.5|29972.5|30093.7|29972.7|30092.3|29971.3|22
1654459150000|2022-06-05 19:59:10|30093.3|29972.3|30092.9|29971.9|30094|29973|30092.9|29971.9|25
1654459160000|2022-06-05 19:59:20|30092.8|29971.8|30092.9|29971.9|30093.8|29972.8|30092.7|29971.7|27
1654459170000|2022-06-05 19:59:30|30093.1|29972.1|30093.5|29972.5|30093.7|29972.7|30092.9|29971.9|20
1654459180000|2022-06-05 19:59:40|30093.6|29972.6|30092.5|29971.5|30093.8|29972.8|30091.9|29970.9|24
1654459190000|2022-06-05 19:59:50|30092.7|29971.7|30092.8|29971.8|30093.1|29972.1|30091.8|29970.8|21
1654459200000|2022-06-05 20:00:00|30092.6|29971.6|30100.7|29979.7|30100.8|29979.8|30092.5|29971.5|28
1654459210000|2022-06-05 20:00:10|30101|29980|30116.5|29995.5|30119.5|29998.5|30101|29980|34
1654459220000|2022-06-05 20:00:20|30117.1|29996.1|30116.8|29995.8|30117.7|29996.7|30116.4|29995.4|22
1654459230000|2022-06-05 20:00:30|30116.7|29995.7|30114.8|29993.8|30117.7|29996.7|30112.7|29991.7|27
1654459240000|2022-06-05 20:00:40|30115.1|29994.1|30120.2|29999.2|30121|30000|30115.1|29994.1|25
1654459250000|2022-06-05 20:00:50|30119.9|29998.9|30121.1|30000.1|30121.2|30000.2|30119.9|29998.9|18
1654459260000|2022-06-05 20:01:00|30121.2|30000.2|30116.2|29995.2|30121.2|30000.2|30116.2|29995.2|29
1654459270000|2022-06-05 20:01:10|30116.1|29995.1|30119.2|29998.2|30119.2|29998.2|30116.1|29995.1|26
1654459280000|2022-06-05 20:01:20|30119|29998|30121.2|30000.2|30121.7|30000.7|30118.9|29997.9|26
1654459290000|2022-06-05 20:01:30|30120.6|29999.6|30115.6|29994.6|30121.3|30000.3|30115|29994|30
1654459300000|2022-06-05 20:01:40|30114.7|29993.7|30119.5|29998.5|30119.5|29998.5|30112.8|29991.8|31
1654459310000|2022-06-05 20:01:50|30121.6|30000.6|30124.4|30003.4|30124.9|30003.9|30119.5|29998.5|33
1654459320000|2022-06-05 20:02:00|30124.3|30003.3|30121.7|30000.7|30124.3|30003.3|30120.2|29999.2|26
1654459330000|2022-06-05 20:02:10|30121.9|30000.9|30126.3|30005.3|30126.5|30005.5|30121.2|30000.2|25
1654459340000|2022-06-05 20:02:20|30126.4|30005.4|30124.1|30003.1|30126.6|30005.6|30123.5|30002.5|18
1654459350000|2022-06-05 20:02:30|30124.2|30003.2|30126.8|30005.8|30126.8|30005.8|30124.2|30003.2|20
1654459360000|2022-06-05 20:02:40|30127.4|30006.4|30126.8|30005.8|30131.3|30010.3|30126.5|30005.5|29
1654459370000|2022-06-05 20:02:50|30127.5|30006.5|30129.9|30008.9|30130.7|30009.7|30127.2|30006.2|23
1654459380000|2022-06-05 20:03:00|30129.8|30008.8|30127.1|30006.1|30131.6|30010.6|30127.1|30006.1|18
1654459390000|2022-06-05 20:03:10|30127|30006|30127.7|30006.7|30129.9|30008.9|30126.9|30005.9|24
1654459400000|2022-06-05 20:03:20|30127.8|30006.8|30123.8|30002.8|30127.8|30006.8|30122.7|30001.7|24
1654459410000|2022-06-05 20:03:30|30124.2|30003.2|30127.5|30006.5|30127.5|30006.5|30123.8|30002.8|22
1654459420000|2022-06-05 20:03:40|30126.6|30005.6|30119.7|29998.7|30127.3|30006.3|30119.7|29998.7|25
1654459430000|2022-06-05 20:03:50|30120|29999|30120.8|29999.8|30121.1|30000.1|30119.3|29998.3|19
1654459440000|2022-06-05 20:04:00|30121|30000|30122.4|30001.4|30122.8|30001.8|30120|29999|33
1654459450000|2022-06-05 20:04:10|30122.6|30001.6|30127.2|30006.2|30127.3|30006.3|30122.6|30001.6|24
1654459460000|2022-06-05 20:04:20|30127.4|30006.4|30126.6|30005.6|30127.4|30006.4|30126.3|30005.3|13
1654459470000|2022-06-05 20:04:30|30126.5|30005.5|30133.9|30012.9|30133.9|30012.9|30126.5|30005.5|34
1654459480000|2022-06-05 20:04:40|30134|30013|30134.3|30013.3|30134.4|30013.4|30134|30013|16
1654459490000|2022-06-05 20:04:50|30134.1|30013.1|30134.2|30013.2|30134.8|30013.8|30133.8|30012.8|11
1654459500000|2022-06-05 20:05:00|30134.3|30013.3|30133.4|30012.4|30134.3|30013.3|30131.5|30010.5|27
1654459510000|2022-06-05 20:05:10|30133.7|30012.7|30131.8|30010.8|30133.7|30012.7|30131.7|30010.7|17
1654459520000|2022-06-05 20:05:20|30131.9|30010.9|30131.7|30010.7|30131.9|30010.9|30131.3|30010.3|18
1654459530000|2022-06-05 20:05:30|30131.6|30010.6|30132.4|30011.4|30132.7|30011.7|30131.4|30010.4|16
1654459540000|2022-06-05 20:05:40|30132.2|30011.2|30133|30012|30133.1|30012.1|30131.6|30010.6|13
1654459550000|2022-06-05 20:05:50|30132.8|30011.8|30131.9|30010.9|30133|30012|30131.6|30010.6|19
1654459560000|2022-06-05 20:06:00|30132|30011|30133.3|30012.3|30133.3|30012.3|30130.9|30009.9|11
1654459570000|2022-06-05 20:06:10|30132.8|30011.8|30133.9|30012.9|30133.9|30012.9|30132.8|30011.8|7
1654459580000|2022-06-05 20:06:20|30133.5|30012.5|30134.6|30013.6|30134.6|30013.6|30133.2|30012.2|9
1654459590000|2022-06-05 20:06:30|30133.6|30012.6|30133.4|30012.4|30133.6|30012.6|30133.4|30012.4|2
1654459600000|2022-06-05 20:06:40|30133.7|30012.7|30127.5|30006.5|30133.7|30012.7|30127.4|30006.4|19
1654459610000|2022-06-05 20:06:50|30127.9|30006.9|30128.1|30007.1|30129.1|30008.1|30127.3|30006.3|24
1654459620000|2022-06-05 20:07:00|30128.5|30007.5|30137.7|30016.7|30138.6|30017.6|30127.9|30006.9|31
1654459630000|2022-06-05 20:07:10|30137.4|30016.4|30138.3|30017.3|30139.2|30018.2|30136.5|30015.5|32
1654459640000|2022-06-05 20:07:20|30137.8|30016.8|30137.7|30016.7|30138.8|30017.8|30136.8|30015.8|28
1654459650000|2022-06-05 20:07:30|30137.6|30016.6|30144.4|30023.4|30144.4|30023.4|30136.9|30015.9|32
1654459660000|2022-06-05 20:07:40|30146.3|30025.3|30154.8|30033.8|30154.8|30033.8|30146.3|30025.3|32
1654459670000|2022-06-05 20:07:50|30155.4|30034.4|30160.1|30039.1|30161.9|30040.9|30155.3|30034.3|27
1654459680000|2022-06-05 20:08:00|30160.5|30039.5|30146.1|30025.1|30161.4|30040.4|30145|30024|31
1654459690000|2022-06-05 20:08:10|30146.6|30025.6|30150.6|30029.6|30150.9|30029.9|30140.7|30019.7|34
1654459700000|2022-06-05 20:08:20|30150.9|30029.9|30146.3|30025.3|30153.2|30032.2|30146.3|30025.3|26
1654459710000|2022-06-05 20:08:30|30146.2|30025.2|30146.5|30025.5|30146.9|30025.9|30145|30024|28
1654459720000|2022-06-05 20:08:40|30146.4|30025.4|30146.2|30025.2|30147.5|30026.5|30145|30024|26
1654459730000|2022-06-05 20:08:50|30146.3|30025.3|30145.1|30024.1|30146.3|30025.3|30145.1|30024.1|25
1654459740000|2022-06-05 20:09:00|30144.3|30023.3|30145.8|30024.8|30145.8|30024.8|30143.4|30022.4|18
1654459750000|2022-06-05 20:09:10|30145.9|30024.9|30142.7|30021.7|30147.2|30026.2|30142.7|30021.7|27
1654459760000|2022-06-05 20:09:20|30142.3|30021.3|30144.9|30023.9|30145.2|30024.2|30141.3|30020.3|34
1654459770000|2022-06-05 20:09:30|30144.8|30023.8|30144.1|30023.1|30145.2|30024.2|30143.7|30022.7|20
1654459780000|2022-06-05 20:09:40|30144.5|30023.5|30143.8|30022.8|30145.6|30024.6|30143.5|30022.5|26
1654459790000|2022-06-05 20:09:50|30144|30023|30149.5|30028.5|30149.5|30028.5|30143.5|30022.5|23
1654459800000|2022-06-05 20:10:00|30149.3|30028.3|30154.1|30033.1|30154.3|30033.3|30148.9|30027.9|26
1654459810000|2022-06-05 20:10:10|30154.2|30033.2|30153.6|30032.6|30154.5|30033.5|30153.2|30032.2|25
1654459820000|2022-06-05 20:10:20|30153.9|30032.9|30154.1|30033.1|30154.3|30033.3|30153.6|30032.6|26
1654459830000|2022-06-05 20:10:30|30153.8|30032.8|30154.3|30033.3|30154.4|30033.4|30152.3|30031.3|15
1654459840000|2022-06-05 20:10:40|30154.5|30033.5|30153.8|30032.8|30154.9|30033.9|30153.5|30032.5|11
1654459850000|2022-06-05 20:10:50|30154.1|30033.1|30152.3|30031.3|30154.1|30033.1|30151.8|30030.8|24
1654459860000|2022-06-05 20:11:00|30152.2|30031.2|30151.8|30030.8|30152.3|30031.3|30151.2|30030.2|12
1654459870000|2022-06-05 20:11:10|30151.7|30030.7|30151.5|30030.5|30152.5|30031.5|30151.5|30030.5|14
1654459880000|2022-06-05 20:11:20|30151.6|30030.6|30151.9|30030.9|30152.6|30031.6|30151.1|30030.1|15
1654459890000|2022-06-05 20:11:30|30151.8|30030.8|30148.1|30027.1|30151.8|30030.8|30148.1|30027.1|24
1654459900000|2022-06-05 20:11:40|30148.5|30027.5|30146.7|30025.7|30148.9|30027.9|30146.3|30025.3|20
1654459910000|2022-06-05 20:11:50|30146.9|30025.9|30145.5|30024.5|30146.9|30025.9|30144.6|30023.6|19
1654459920000|2022-06-05 20:12:00|30145.4|30024.4|30157.9|30036.9|30157.9|30036.9|30145|30024|24
1654459930000|2022-06-05 20:12:10|30158.9|30037.9|30155.7|30034.7|30159.2|30038.2|30155.2|30034.2|31
1654459940000|2022-06-05 20:12:20|30156.1|30035.1|30155.6|30034.6|30157.6|30036.6|30155.5|30034.5|23
1654459950000|2022-06-05 20:12:30|30155.4|30034.4|30155.9|30034.9|30156.3|30035.3|30155|30034|27
1654459960000|2022-06-05 20:12:40|30156.2|30035.2|30154.9|30033.9|30156.7|30035.7|30154.7|30033.7|20
1654459970000|2022-06-05 20:12:50|30155.1|30034.1|30155.1|30034.1|30155.7|30034.7|30154.8|30033.8|24
1654459980000|2022-06-05 20:13:00|30153.2|30032.2|30152.3|30031.3|30154.1|30033.1|30151.7|30030.7|23
1654459990000|2022-06-05 20:13:10|30152|30031|30153.6|30032.6|30155.5|30034.5|30152|30031|17
1654460000000|2022-06-05 20:13:20|30154.1|30033.1|30155|30034|30155.3|30034.3|30153.6|30032.6|22
1654460010000|2022-06-05 20:13:30|30155.1|30034.1|30154.6|30033.6|30155.1|30034.1|30154.4|30033.4|13
1654460020000|2022-06-05 20:13:40|30154.7|30033.7|30152.1|30031.1|30155.3|30034.3|30152.1|30031.1|24
1654460030000|2022-06-05 20:13:50|30151.7|30030.7|30150.8|30029.8|30151.7|30030.7|30149.8|30028.8|18
1654460040000|2022-06-05 20:14:00|30150.5|30029.5|30152|30031|30152|30031|30149.9|30028.9|21
1654460050000|2022-06-05 20:14:10|30151.6|30030.6|30150.6|30029.6|30151.6|30030.6|30150.6|30029.6|20
1654460060000|2022-06-05 20:14:20|30150.9|30029.9|30151|30030|30151.2|30030.2|30150.2|30029.2|18
1654460070000|2022-06-05 20:14:30|30151.1|30030.1|30151.2|30030.2|30151.4|30030.4|30150.2|30029.2|26
1654460080000|2022-06-05 20:14:40|30150.9|30029.9|30149.6|30028.6|30151.2|30030.2|30149.6|30028.6|22
1654460090000|2022-06-05 20:14:50|30149.4|30028.4|30144|30023|30149.9|30028.9|30143.4|30022.4|9
1654460100000|2022-06-05 20:15:00|30142.7|30021.7|30143.8|30022.8|30144|30023|30142.6|30021.6|25
1654460110000|2022-06-05 20:15:10|30143.5|30022.5|30143.8|30022.8|30144.1|30023.1|30143.2|30022.2|23
1654460120000|2022-06-05 20:15:20|30143.9|30022.9|30141.5|30020.5|30144.1|30023.1|30140.7|30019.7|22
1654460130000|2022-06-05 20:15:30|30141.2|30020.2|30146.5|30025.5|30147.5|30026.5|30141.1|30020.1|25
1654460140000|2022-06-05 20:15:40|30146.6|30025.6|30145.2|30024.2|30147.3|30026.3|30145|30024|22
1654460150000|2022-06-05 20:15:50|30144.5|30023.5|30135.1|30014.1|30144.6|30023.6|30126.5|30005.5|36
1654460160000|2022-06-05 20:16:00|30135.3|30014.3|30126.9|30005.9|30135.7|30014.7|30126.9|30005.9|25
1654460170000|2022-06-05 20:16:10|30127.5|30006.5|30126.8|30005.8|30127.5|30006.5|30125.5|30004.5|24
1654460180000|2022-06-05 20:16:20|30126.4|30005.4|30124.9|30003.9|30126.4|30005.4|30124.3|30003.3|27
1654460190000|2022-06-05 20:16:30|30125.3|30004.3|30124.8|30003.8|30125.6|30004.6|30124.5|30003.5|28
1654460200000|2022-06-05 20:16:40|30124.7|30003.7|30125.1|30004.1|30125.3|30004.3|30123|30002|25
1654460210000|2022-06-05 20:16:50|30124.8|30003.8|30131.3|30010.3|30131.3|30010.3|30124.8|30003.8|23
1654460220000|2022-06-05 20:17:00|30130.8|30009.8|30129.8|30008.8|30131.1|30010.1|30129.6|30008.6|25
1654460230000|2022-06-05 20:17:10|30129.6|30008.6|30130.1|30009.1|30130.2|30009.2|30129.3|30008.3|18
1654460240000|2022-06-05 20:17:20|30130|30009|30128.9|30007.9|30130.7|30009.7|30128.9|30007.9|21
1654460250000|2022-06-05 20:17:30|30129.1|30008.1|30125.4|30004.4|30130.2|30009.2|30125|30004|21
1654460260000|2022-06-05 20:17:40|30125.2|30004.2|30126.1|30005.1|30126.7|30005.7|30125.1|30004.1|26
1654460270000|2022-06-05 20:17:50|30125.7|30004.7|30125|30004|30126.2|30005.2|30125|30004|22
1654460280000|2022-06-05 20:18:00|30126.1|30005.1|30118.1|29997.1|30126.1|30005.1|30117.7|29996.7|23
1654460290000|2022-06-05 20:18:10|30117.8|29996.8|30117.8|29996.8|30118.2|29997.2|30117.4|29996.4|20
1654460300000|2022-06-05 20:18:20|30117.2|29996.2|30117.6|29996.6|30118.3|29997.3|30117.2|29996.2|17
1654460310000|2022-06-05 20:18:30|30117.8|29996.8|30118.3|29997.3|30118.4|29997.4|30116.8|29995.8|19
1654460320000|2022-06-05 20:18:40|30117.7|29996.7|30122.2|30001.2|30122.2|30001.2|30117.6|29996.6|18
1654460330000|2022-06-05 20:18:50|30121.7|30000.7|30121.3|30000.3|30122|30001|30121.2|30000.2|12
1654460340000|2022-06-05 20:19:00|30121.7|30000.7|30122.4|30001.4|30123.7|30002.7|30120.6|29999.6|23
1654460350000|2022-06-05 20:19:10|30122.2|30001.2|30119.3|29998.3|30122.2|30001.2|30119.3|29998.3|21
1654460360000|2022-06-05 20:19:20|30119.8|29998.8|30118.8|29997.8|30119.8|29998.8|30117.8|29996.8|24
1654460370000|2022-06-05 20:19:30|30118.9|29997.9|30120.2|29999.2|30120.2|29999.2|30117.6|29996.6|18
1654460380000|2022-06-05 20:19:40|30119.4|29998.4|30120.1|29999.1|30120.2|29999.2|30119.4|29998.4|12
1654460390000|2022-06-05 20:19:50|30119.5|29998.5|30120.1|29999.1|30120.1|29999.1|30119.5|29998.5|8
1654460400000|2022-06-05 20:20:00|30120|29999|30120.4|29999.4|30120.6|29999.6|30119.4|29998.4|24
1654460410000|2022-06-05 20:20:10|30120.6|29999.6|30121.3|30000.3|30121.6|30000.6|30120.4|29999.4|16
1654460420000|2022-06-05 20:20:20|30121.2|30000.2|30120.8|29999.8|30121.2|30000.2|30119.3|29998.3|14
1654460430000|2022-06-05 20:20:30|30121.1|30000.1|30121.3|30000.3|30121.5|30000.5|30120.7|29999.7|12
1654460440000|2022-06-05 20:20:40|30121.6|30000.6|30121.4|30000.4|30121.6|30000.6|30121|30000|15
1654460450000|2022-06-05 20:20:50|30121.6|30000.6|30121.4|30000.4|30121.9|30000.9|30121.3|30000.3|14
1654460460000|2022-06-05 20:21:00|30121.3|30000.3|30119.6|29998.6|30121.4|30000.4|30118|29997|14
1654460470000|2022-06-05 20:21:10|30119.5|29998.5|30119.7|29998.7|30120.1|29999.1|30119.2|29998.2|18
1654460480000|2022-06-05 20:21:20|30119.8|29998.8|30120.5|29999.5|30120.8|29999.8|30119.5|29998.5|15
1654460490000|2022-06-05 20:21:30|30120.6|29999.6|30120.7|29999.7|30120.8|29999.8|30119.9|29998.9|20
1654460500000|2022-06-05 20:21:40|30123.4|30002.4|30123.2|30002.2|30124.3|30003.3|30122.7|30001.7|23
1654460510000|2022-06-05 20:21:50|30123.3|30002.3|30123.7|30002.7|30124.4|30003.4|30122.9|30001.9|28
1654460520000|2022-06-05 20:22:00|30123.8|30002.8|30122.2|30001.2|30123.8|30002.8|30122.2|30001.2|12
1654460530000|2022-06-05 20:22:10|30122.4|30001.4|30122.5|30001.5|30122.7|30001.7|30122.4|30001.4|9
1654460540000|2022-06-05 20:22:20|30122.6|30001.6|30122.9|30001.9|30122.9|30001.9|30122.3|30001.3|14
1654460550000|2022-06-05 20:22:30|30122.8|30001.8|30122.7|30001.7|30123.5|30002.5|30122.7|30001.7|9
1654460560000|2022-06-05 20:22:40|30122.9|30001.9|30121.9|30000.9|30123.2|30002.2|30121.3|30000.3|23
1654460570000|2022-06-05 20:22:50|30121.1|30000.1|30121.2|30000.2|30121.8|30000.8|30120.1|29999.1|18
1654460580000|2022-06-05 20:23:00|30121.3|30000.3|30121.7|30000.7|30121.8|30000.8|30120.5|29999.5|14
1654460590000|2022-06-05 20:23:10|30122|30001|30121|30000|30122|30001|30120.3|29999.3|28
1654460600000|2022-06-05 20:23:20|30120.7|29999.7|30121.8|30000.8|30121.8|30000.8|30120.4|29999.4|24
1654460610000|2022-06-05 20:23:30|30121.9|30000.9|30122.5|30001.5|30122.7|30001.7|30121.8|30000.8|19
1654460620000|2022-06-05 20:23:40|30122.7|30001.7|30125|30004|30125.3|30004.3|30122.5|30001.5|24
1654460630000|2022-06-05 20:23:50|30124.8|30003.8|30124.5|30003.5|30125.3|30004.3|30124.5|30003.5|23
1654460640000|2022-06-05 20:24:00|30124.6|30003.6|30125.3|30004.3|30125.6|30004.6|30124.4|30003.4|20
1654460650000|2022-06-05 20:24:10|30125.5|30004.5|30125.6|30004.6|30126.6|30005.6|30125|30004|26
1654460660000|2022-06-05 20:24:20|30125.8|30004.8|30125.5|30004.5|30126.3|30005.3|30125.5|30004.5|20
1654460670000|2022-06-05 20:24:30|30124.9|30003.9|30126.2|30005.2|30126.2|30005.2|30124.9|30003.9|20
1654460680000|2022-06-05 20:24:40|30125.8|30004.8|30126.5|30005.5|30126.5|30005.5|30125.3|30004.3|26
1654460690000|2022-06-05 20:24:50|30126.4|30005.4|30125.9|30004.9|30126.4|30005.4|30125.2|30004.2|25
1654460700000|2022-06-05 20:25:00|30125.7|30004.7|30124.4|30003.4|30125.7|30004.7|30122.4|30001.4|16
1654460710000|2022-06-05 20:25:10|30124.7|30003.7|30124.8|30003.8|30124.9|30003.9|30124.1|30003.1|13
1654460720000|2022-06-05 20:25:20|30124.7|30003.7|30124.9|30003.9|30124.9|30003.9|30124.5|30003.5|11
1654460730000|2022-06-05 20:25:30|30124.8|30003.8|30127.3|30006.3|30127.7|30006.7|30124.8|30003.8|15
1654460740000|2022-06-05 20:25:40|30127.2|30006.2|30127.3|30006.3|30127.7|30006.7|30126.9|30005.9|11
1654460750000|2022-06-05 20:25:50|30127.5|30006.5|30127.1|30006.1|30127.9|30006.9|30126.7|30005.7|20
1654460760000|2022-06-05 20:26:00|30127|30006|30127.5|30006.5|30128.2|30007.2|30127|30006|27
1654460770000|2022-06-05 20:26:10|30127.1|30006.1|30127.5|30006.5|30127.7|30006.7|30127.1|30006.1|11
1654460780000|2022-06-05 20:26:20|30127.3|30006.3|30127.6|30006.6|30128.3|30007.3|30127.3|30006.3|22
1654460790000|2022-06-05 20:26:30|30127.7|30006.7|30128.8|30007.8|30128.8|30007.8|30127.5|30006.5|17
1654460800000|2022-06-05 20:26:40|30128.4|30007.4|30128.5|30007.5|30128.8|30007.8|30128.2|30007.2|21
1654460810000|2022-06-05 20:26:50|30128.4|30007.4|30125.2|30004.2|30128.8|30007.8|30125.2|30004.2|21
1654460820000|2022-06-05 20:27:00|30124.1|30003.1|30127.6|30006.6|30128.1|30007.1|30124.1|30003.1|22
1654460830000|2022-06-05 20:27:10|30127.9|30006.9|30128.1|30007.1|30128.3|30007.3|30127.2|30006.2|16
1654460840000|2022-06-05 20:27:20|30127.7|30006.7|30126.8|30005.8|30128.7|30007.7|30126.2|30005.2|24
1654460850000|2022-06-05 20:27:30|30127.6|30006.6|30126.6|30005.6|30128|30007|30126.4|30005.4|22
1654460860000|2022-06-05 20:27:40|30126.9|30005.9|30127.1|30006.1|30127.1|30006.1|30126.2|30005.2|12
1654460870000|2022-06-05 20:27:50|30127.2|30006.2|30126.1|30005.1|30128|30007|30125.5|30004.5|27
1654460880000|2022-06-05 20:28:00|30126.2|30005.2|30119.8|29998.8|30127.9|30006.9|30119.4|29998.4|26
1654460890000|2022-06-05 20:28:10|30120.2|29999.2|30120.3|29999.3|30120.9|29999.9|30120|29999|22
1654460900000|2022-06-05 20:28:20|30120|29999|30119.9|29998.9|30120.3|29999.3|30119.8|29998.8|7
1654460910000|2022-06-05 20:28:30|30119.6|29998.6|30113.6|29992.6|30120.3|29999.3|30113.5|29992.5|20
1654460920000|2022-06-05 20:28:40|30113.5|29992.5|30112.8|29991.8|30113.7|29992.7|30112.7|29991.7|20
1654460930000|2022-06-05 20:28:50|30113.1|29992.1|30111.8|29990.8|30113.2|29992.2|30111.3|29990.3|20
1654460940000|2022-06-05 20:29:00|30111.6|29990.6|30111.6|29990.6|30112|29991|30111.5|29990.5|20
1654460950000|2022-06-05 20:29:10|30111.8|29990.8|30112.2|29991.2|30112.2|29991.2|30111.2|29990.2|19
1654460960000|2022-06-05 20:29:20|30112.3|29991.3|30111.6|29990.6|30112.3|29991.3|30111.6|29990.6|10
1654460970000|2022-06-05 20:29:30|30111.8|29990.8|30111.7|29990.7|30111.9|29990.9|30111.5|29990.5|10
1654460980000|2022-06-05 20:29:40|30111.8|29990.8|30111.7|29990.7|30112|29991|30111.5|29990.5|10
1654460990000|2022-06-05 20:29:50|30111.9|29990.9|30112.1|29991.1|30112.2|29991.2|30111.6|29990.6|19
1654461000000|2022-06-05 20:30:00|30112.2|29991.2|30111.6|29990.6|30112.3|29991.3|30111.4|29990.4|26
1654461010000|2022-06-05 20:30:10|30111.5|29990.5|30111.8|29990.8|30112.2|29991.2|30111.4|29990.4|14
1654461020000|2022-06-05 20:30:20|30111.9|29990.9|30112|29991|30112.3|29991.3|30111.8|29990.8|8
1654461030000|2022-06-05 20:30:30|30111.9|29990.9|30112.4|29991.4|30112.4|29991.4|30111.9|29990.9|11
1654461040000|2022-06-05 20:30:40|30112.1|29991.1|30112|29991|30112.2|29991.2|30111.8|29990.8|12
1654461050000|2022-06-05 20:30:50|30111.4|29990.4|30111.7|29990.7|30111.7|29990.7|30111.2|29990.2|12
1654461060000|2022-06-05 20:31:00|30112|29991|30111.8|29990.8|30112.5|29991.5|30110.9|29989.9|17
1654461070000|2022-06-05 20:31:10|30111.5|29990.5|30112|29991|30112.3|29991.3|30111.5|29990.5|15
1654461080000|2022-06-05 20:31:20|30111.9|29990.9|30118.4|29997.4|30118.4|29997.4|30111.4|29990.4|23
1654461090000|2022-06-05 20:31:30|30118.7|29997.7|30119.7|29998.7|30120.2|29999.2|30118.7|29997.7|23
1654461100000|2022-06-05 20:31:40|30119.5|29998.5|30126.9|30005.9|30127|30006|30119.4|29998.4|24
1654461110000|2022-06-05 20:31:50|30127|30006|30127.3|30006.3|30127.7|30006.7|30126.2|30005.2|23
1654461120000|2022-06-05 20:32:00|30127|30006|30114|29993|30127|30006|30114|29993|30
1654461130000|2022-06-05 20:32:10|30113.7|29992.7|30113.9|29992.9|30114.5|29993.5|30113.5|29992.5|20
1654461140000|2022-06-05 20:32:20|30114.1|29993.1|30113.9|29992.9|30114.6|29993.6|30113.9|29992.9|10
1654461150000|2022-06-05 20:32:30|30113.6|29992.6|30113.3|29992.3|30113.7|29992.7|30113.2|29992.2|18
1654461160000|2022-06-05 20:32:40|30113.2|29992.2|30112.9|29991.9|30113.6|29992.6|30112.8|29991.8|23
1654461170000|2022-06-05 20:32:50|30113.2|29992.2|30110.5|29989.5|30113.2|29992.2|30110.5|29989.5|18
1654461180000|2022-06-05 20:33:00|30111|29990|30111.3|29990.3|30111.4|29990.4|30110.5|29989.5|11
1654461190000|2022-06-05 20:33:10|30111.4|29990.4|30110.9|29989.9|30111.4|29990.4|30110.3|29989.3|25
1654461200000|2022-06-05 20:33:20|30111|29990|30097.8|29976.8|30111.4|29990.4|30097.6|29976.6|29
1654461210000|2022-06-05 20:33:30|30097.9|29976.9|30097.4|29976.4|30098|29977|30097.4|29976.4|9
1654461220000|2022-06-05 20:33:40|30097.5|29976.5|30096.9|29975.9|30097.7|29976.7|30096.2|29975.2|11
1654461230000|2022-06-05 20:33:50|30096.7|29975.7|30096.1|29975.1|30096.8|29975.8|30096.1|29975.1|4
1654461240000|2022-06-05 20:34:00|30096.5|29975.5|30096.2|29975.2|30096.9|29975.9|30096|29975|15
1654461250000|2022-06-05 20:34:10|30096.4|29975.4|30097.9|29976.9|30098.2|29977.2|30096.3|29975.3|17
1654461260000|2022-06-05 20:34:20|30097.4|29976.4|30098.8|29977.8|30098.8|29977.8|30097.4|29976.4|18
1654461270000|2022-06-05 20:34:30|30098.9|29977.9|30100.9|29979.9|30101.5|29980.5|30098.5|29977.5|23
1654461280000|2022-06-05 20:34:40|30101.3|29980.3|30101.6|29980.6|30101.6|29980.6|30100.9|29979.9|23
1654461290000|2022-06-05 20:34:50|30101.5|29980.5|30101.7|29980.7|30102.9|29981.9|30101.3|29980.3|21
1654461300000|2022-06-05 20:35:00|30101.8|29980.8|30101|29980|30101.8|29980.8|30099.9|29978.9|18
1654461310000|2022-06-05 20:35:10|30101.2|29980.2|30099.9|29978.9|30101.5|29980.5|30099.8|29978.8|17
1654461320000|2022-06-05 20:35:20|30099.8|29978.8|30100.1|29979.1|30100.4|29979.4|30099.7|29978.7|17
1654461330000|2022-06-05 20:35:30|30099.9|29978.9|30099.6|29978.6|30099.9|29978.9|30098.7|29977.7|13
1654461340000|2022-06-05 20:35:40|30099.4|29978.4|30100.1|29979.1|30100.5|29979.5|30098.6|29977.6|17
1654461350000|2022-06-05 20:35:50|30100.2|29979.2|30098.8|29977.8|30100.2|29979.2|30098.7|29977.7|20
1654461360000|2022-06-05 20:36:00|30098.9|29977.9|30099.8|29978.8|30100|29979|30098.9|29977.9|12
1654461370000|2022-06-05 20:36:10|30099.7|29978.7|30100.6|29979.6|30100.9|29979.9|30099.7|29978.7|10
1654461380000|2022-06-05 20:36:20|30100.4|29979.4|30100|29979|30100.9|29979.9|30099.9|29978.9|14
1654461390000|2022-06-05 20:36:30|30099.4|29978.4|30100.6|29979.6|30100.9|29979.9|30099.4|29978.4|18
1654461400000|2022-06-05 20:36:40|30100.9|29979.9|30099.7|29978.7|30100.9|29979.9|30098.8|29977.8|18
1654461410000|2022-06-05 20:36:50|30099.9|29978.9|30091.1|29970.1|30101|29980|30090.9|29969.9|17
1654461420000|2022-06-05 20:37:00|30091|29970|30081.1|29960.1|30091.5|29970.5|30078|29957|15
1654461430000|2022-06-05 20:37:10|30083.1|29962.1|30082.2|29961.2|30083.1|29962.1|30081.3|29960.3|21
1654461440000|2022-06-05 20:37:20|30081.7|29960.7|30083.1|29962.1|30083.7|29962.7|30081.4|29960.4|17
1654461450000|2022-06-05 20:37:30|30083|29962|30085.8|29964.8|30087.7|29966.7|30083|29962|27
1654461460000|2022-06-05 20:37:40|30086.1|29965.1|30085.8|29964.8|30086.1|29965.1|30084.9|29963.9|15
1654461470000|2022-06-05 20:37:50|30085.4|29964.4|30086.3|29965.3|30086.3|29965.3|30084.7|29963.7|11
1654461480000|2022-06-05 20:38:00|30086.5|29965.5|30087.8|29966.8|30087.8|29966.8|30086.5|29965.5|20
1654461490000|2022-06-05 20:38:10|30087.4|29966.4|30087.6|29966.6|30087.6|29966.6|30086.7|29965.7|16
1654461500000|2022-06-05 20:38:20|30087|29966|30087.7|29966.7|30087.7|29966.7|30086.5|29965.5|15
1654461510000|2022-06-05 20:38:30|30087.6|29966.6|30084.2|29963.2|30087.6|29966.6|30084.1|29963.1|11
1654461520000|2022-06-05 20:38:40|30084.1|29963.1|30083.1|29962.1|30084.5|29963.5|30083.1|29962.1|14
1654461530000|2022-06-05 20:38:50|30083.2|29962.2|30081.7|29960.7|30083.5|29962.5|30081.6|29960.6|11
1654461540000|2022-06-05 20:39:00|30081.8|29960.8|30085.7|29964.7|30086.1|29965.1|30081.8|29960.8|17
1654461550000|2022-06-05 20:39:10|30085.6|29964.6|30095.3|29974.3|30095.3|29974.3|30085.3|29964.3|23
1654461560000|2022-06-05 20:39:20|30095.4|29974.4|30097.6|29976.6|30097.7|29976.7|30095.3|29974.3|16
1654461570000|2022-06-05 20:39:30|30097.7|29976.7|30097.5|29976.5|30097.9|29976.9|30097.5|29976.5|19
1654461580000|2022-06-05 20:39:40|30097.6|29976.6|30092.8|29971.8|30097.6|29976.6|30092.4|29971.4|20
1654461590000|2022-06-05 20:39:50|30092.9|29971.9|30085.6|29964.6|30092.9|29971.9|30084.8|29963.8|26
1654461600000|2022-06-05 20:40:00|30084.9|29963.9|30084.7|29963.7|30085.6|29964.6|30084.3|29963.3|18
1654461610000|2022-06-05 20:40:10|30084.5|29963.5|30084.7|29963.7|30085.3|29964.3|30084.5|29963.5|28
1654461620000|2022-06-05 20:40:20|30085.3|29964.3|30082.6|29961.6|30085.3|29964.3|30082.4|29961.4|27
1654461630000|2022-06-05 20:40:30|30082.7|29961.7|30077.6|29956.6|30082.7|29961.7|30076.6|29955.6|30
1654461640000|2022-06-05 20:40:40|30077.5|29956.5|30076.9|29955.9|30078.7|29957.7|30076.4|29955.4|25
1654461650000|2022-06-05 20:40:50|30077.2|29956.2|30075.4|29954.4|30077.2|29956.2|30075.4|29954.4|7
1654461660000|2022-06-05 20:41:00|30075.9|29954.9|30072.1|29951.1|30075.9|29954.9|30072.1|29951.1|18
1654461670000|2022-06-05 20:41:10|30072|29951|30072.7|29951.7|30072.8|29951.8|30071.9|29950.9|14
1654461680000|2022-06-05 20:41:20|30072.6|29951.6|30054.4|29933.4|30072.8|29951.8|30054.1|29933.1|26
1654461690000|2022-06-05 20:41:30|30053.9|29932.9|30054.3|29933.3|30055.1|29934.1|30053.8|29932.8|20
1654461700000|2022-06-05 20:41:40|30054.7|29933.7|30056.2|29935.2|30056.9|29935.9|30054.3|29933.3|21
1654461710000|2022-06-05 20:41:50|30056.8|29935.8|30054.3|29933.3|30057.7|29936.7|30054.1|29933.1|25
1654461720000|2022-06-05 20:42:00|30054.2|29933.2|30054|29933|30054.5|29933.5|30053.2|29932.2|12
1654461730000|2022-06-05 20:42:10|30054.1|29933.1|30053.5|29932.5|30054.8|29933.8|30053.5|29932.5|12
1654461740000|2022-06-05 20:42:20|30053.3|29932.3|30045.8|29924.8|30053.4|29932.4|30045.7|29924.7|18
1654461750000|2022-06-05 20:42:30|30045.9|29924.9|30045.6|29924.6|30046.7|29925.7|30045.6|29924.6|10
1654461760000|2022-06-05 20:42:40|30045.8|29924.8|30046.2|29925.2|30046.3|29925.3|30045.7|29924.7|7
1654461770000|2022-06-05 20:42:50|30046.3|29925.3|30051.8|29930.8|30052.8|29931.8|30046.2|29925.2|26
1654461780000|2022-06-05 20:43:00|30051.5|29930.5|30051.5|29930.5|30051.8|29930.8|30050.8|29929.8|25
1654461790000|2022-06-05 20:43:10|30051.1|29930.1|30052|29931|30052|29931|30050.7|29929.7|21
1654461800000|2022-06-05 20:43:20|30051.8|29930.8|30052.3|29931.3|30052.6|29931.6|30051.7|29930.7|15
1654461810000|2022-06-05 20:43:30|30052.4|29931.4|30050|29929|30052.9|29931.9|30049.9|29928.9|27
1654461820000|2022-06-05 20:43:40|30049.9|29928.9|30049.1|29928.1|30050|29929|30049.1|29928.1|18
1654461830000|2022-06-05 20:43:50|30049|29928|30038.4|29917.4|30049|29928|30038.3|29917.3|17
1654461840000|2022-06-05 20:44:00|30038.3|29917.3|30040.2|29919.2|30040.9|29919.9|30037.9|29916.9|17
1654461850000|2022-06-05 20:44:10|30039.6|29918.6|30037.2|29916.2|30040.2|29919.2|30037.2|29916.2|10
1654461860000|2022-06-05 20:44:20|30037.3|29916.3|30033.4|29912.4|30037.3|29916.3|30033.3|29912.3|8
1654461870000|2022-06-05 20:44:30|30035|29914|30038.4|29917.4|30039.2|29918.2|30035|29914|17
1654461880000|2022-06-05 20:44:40|30038.5|29917.5|30038.3|29917.3|30038.7|29917.7|30038.2|29917.2|11
1654461890000|2022-06-05 20:44:50|30036.8|29915.8|30033.6|29912.6|30036.8|29915.8|30032.5|29911.5|18
1654461900000|2022-06-05 20:45:00|30033.7|29912.7|30034.2|29913.2|30034.3|29913.3|30033.4|29912.4|9
1654461910000|2022-06-05 20:45:10|30034.3|29913.3|30034.4|29913.4|30034.4|29913.4|30034.3|29913.3|2
1654461920000|2022-06-05 20:45:20|30034.3|29913.3|30034.3|29913.3|30034.9|29913.9|30034|29913|9
1654461930000|2022-06-05 20:45:30|30034|29913|30034.2|29913.2|30034.4|29913.4|30034|29913|12
1654461940000|2022-06-05 20:45:40|30034.1|29913.1|30034.2|29913.2|30034.2|29913.2|30033.2|29912.2|11
1654461950000|2022-06-05 20:45:50|30035.6|29914.6|30037.2|29916.2|30037.4|29916.4|30035.6|29914.6|18
1654461960000|2022-06-05 20:46:00|30037.3|29916.3|30036.7|29915.7|30037.3|29916.3|30035.7|29914.7|22
1654461970000|2022-06-05 20:46:10|30036.8|29915.8|30037.2|29916.2|30037.3|29916.3|30036.8|29915.8|9
1654461980000|2022-06-05 20:46:20|30037|29916|30038|29917|30038.2|29917.2|30037|29916|11
1654461990000|2022-06-05 20:46:30|30037.9|29916.9|30037.9|29916.9|30038|29917|30037.3|29916.3|13
1654462000000|2022-06-05 20:46:40|30038.6|29917.6|30034.5|29913.5|30038.6|29917.6|30034.5|29913.5|26
1654462010000|2022-06-05 20:46:50|30034.9|29913.9|30033.2|29912.2|30035.4|29914.4|30033.1|29912.1|15
1654462020000|2022-06-05 20:47:00|30033.3|29912.3|30030.9|29909.9|30033.3|29912.3|30030.9|29909.9|19
1654462030000|2022-06-05 20:47:10|30031|29910|30031.1|29910.1|30031.4|29910.4|30030.9|29909.9|13
1654462040000|2022-06-05 20:47:20|30030|29909|30030.7|29909.7|30030.7|29909.7|30030|29909|6
1654462050000|2022-06-05 20:47:30|30030|29909|30019.2|29898.2|30030|29909|30016.7|29895.7|31
1654462060000|2022-06-05 20:47:40|30022|29901|30028|29907|30030.8|29909.8|30022|29901|33
1654462070000|2022-06-05 20:47:50|30027.8|29906.8|30027.9|29906.9|30029.5|29908.5|30026.5|29905.5|27
1654462080000|2022-06-05 20:48:00|30028.1|29907.1|30028.2|29907.2|30028.9|29907.9|30027.8|29906.8|23
1654462090000|2022-06-05 20:48:10|30028.5|29907.5|30034.4|29913.4|30034.4|29913.4|30027.9|29906.9|24
1654462100000|2022-06-05 20:48:20|30034.3|29913.3|30035.2|29914.2|30035.5|29914.5|30033.7|29912.7|19
1654462110000|2022-06-05 20:48:30|30035.3|29914.3|30030.4|29909.4|30037.2|29916.2|30030.3|29909.3|25
1654462120000|2022-06-05 20:48:40|30031|29910|30027.1|29906.1|30031|29910|30026|29905|18
1654462130000|2022-06-05 20:48:50|30027.3|29906.3|30027|29906|30031.9|29910.9|30026.7|29905.7|21
1654462140000|2022-06-05 20:49:00|30022|29901|30017.3|29896.3|30022|29901|30016.8|29895.8|25
1654462150000|2022-06-05 20:49:10|30017.6|29896.6|30019|29898|30022.3|29901.3|30016.7|29895.7|27
1654462160000|2022-06-05 20:49:20|30018.7|29897.7|30022.3|29901.3|30022.3|29901.3|30017.9|29896.9|21
1654462170000|2022-06-05 20:49:30|30022.7|29901.7|30020.4|29899.4|30022.7|29901.7|30019.6|29898.6|21
1654462180000|2022-06-05 20:49:40|30020|29899|30021.6|29900.6|30024.1|29903.1|30020|29899|24
1654462190000|2022-06-05 20:49:50|30021.5|29900.5|30022.1|29901.1|30022.3|29901.3|30021.2|29900.2|18
1654462200000|2022-06-05 20:50:00|30022.9|29901.9|30021.6|29900.6|30024|29903|30018.6|29897.6|33
1654462210000|2022-06-05 20:50:10|30021.5|29900.5|30020|29899|30021.5|29900.5|30018.6|29897.6|30
1654462220000|2022-06-05 20:50:20|30019.5|29898.5|30020.3|29899.3|30020.8|29899.8|30019.1|29898.1|20
1654462230000|2022-06-05 20:50:30|30019.7|29898.7|30019.1|29898.1|30020.2|29899.2|30019.1|29898.1|24
1654462240000|2022-06-05 20:50:40|30019.7|29898.7|30019|29898|30019.9|29898.9|30018.7|29897.7|17
1654462250000|2022-06-05 20:50:50|30019.3|29898.3|30018.4|29897.4|30019.7|29898.7|30018.4|29897.4|19
1654462260000|2022-06-05 20:51:00|30018.9|29897.9|30013.3|29892.3|30019.3|29898.3|30012.9|29891.9|27
1654462270000|2022-06-05 20:51:10|30013.5|29892.5|30013.1|29892.1|30013.6|29892.6|30012.7|29891.7|23
1654462280000|2022-06-05 20:51:20|30013.2|29892.2|30013|29892|30013.5|29892.5|30012.9|29891.9|22
1654462290000|2022-06-05 20:51:30|30013.1|29892.1|30009.3|29888.3|30013.2|29892.2|30008.8|29887.8|15
1654462300000|2022-06-05 20:51:40|30009|29888|30008.5|29887.5|30009.2|29888.2|30008.4|29887.4|15
1654462310000|2022-06-05 20:51:50|30008.6|29887.6|30006|29885|30009|29888|30003.7|29882.7|17
1654462320000|2022-06-05 20:52:00|30005.4|29884.4|30004.8|29883.8|30005.5|29884.5|30003.9|29882.9|20
1654462330000|2022-06-05 20:52:10|30005.1|29884.1|30004.1|29883.1|30006|29885|30004.1|29883.1|14
1654462340000|2022-06-05 20:52:20|30003.6|29882.6|30000.7|29879.7|30003.6|29882.6|30000.5|29879.5|23
1654462350000|2022-06-05 20:52:30|30000.6|29879.6|30004.5|29883.5|30005.3|29884.3|30000|29879|25
1654462360000|2022-06-05 20:52:40|30004.6|29883.6|30003.9|29882.9|30005|29884|30002.4|29881.4|21
1654462370000|2022-06-05 20:52:50|30003.4|29882.4|30003.6|29882.6|30004.5|29883.5|30002.7|29881.7|26
1654462380000|2022-06-05 20:53:00|30003.4|29882.4|30004.6|29883.6|30005.2|29884.2|30003.4|29882.4|23
1654462390000|2022-06-05 20:53:10|30004.4|29883.4|30004.6|29883.6|30005.4|29884.4|30004.3|29883.3|24
1654462400000|2022-06-05 20:53:20|30004.9|29883.9|30005.2|29884.2|30005.2|29884.2|30003.7|29882.7|24
1654462410000|2022-06-05 20:53:30|30004.8|29883.8|30005|29884|30007.1|29886.1|30004.3|29883.3|24
1654462420000|2022-06-05 20:53:40|30004.7|29883.7|30005.4|29884.4|30005.9|29884.9|30004.7|29883.7|19
1654462430000|2022-06-05 20:53:50|30006.2|29885.2|30005.4|29884.4|30006.6|29885.6|30005|29884|16
1654462440000|2022-06-05 20:54:00|30006|29885|30000.6|29879.6|30006.4|29885.4|30000.6|29879.6|21
1654462450000|2022-06-05 20:54:10|30000.7|29879.7|30001.2|29880.2|30001.8|29880.8|30000.7|29879.7|20
1654462460000|2022-06-05 20:54:20|30000.8|29879.8|30000.7|29879.7|30002.5|29881.5|30000.6|29879.6|19
1654462470000|2022-06-05 20:54:30|30002.3|29881.3|29992.9|29871.9|30002.3|29881.3|29992.4|29871.4|26
1654462480000|2022-06-05 20:54:40|29992.8|29871.8|29992.7|29871.7|29992.8|29871.8|29992.3|29871.3|15
1654462490000|2022-06-05 20:54:50|29992.6|29871.6|29998.6|29877.6|29998.6|29877.6|29992.2|29871.2|23
1654462500000|2022-06-05 20:55:00|29998.8|29877.8|30004.8|29883.8|30004.8|29883.8|29998.5|29877.5|19
1654462510000|2022-06-05 20:55:10|30005.4|29884.4|30003|29882|30006|29885|30001|29880|23
1654462520000|2022-06-05 20:55:20|30002.9|29881.9|30002.5|29881.5|30003.8|29882.8|30002.3|29881.3|22
1654462530000|2022-06-05 20:55:30|30002.9|29881.9|30001.6|29880.6|30003.3|29882.3|30001.6|29880.6|14
1654462540000|2022-06-05 20:55:40|30001.5|29880.5|30000.3|29879.3|30001.5|29880.5|30000.2|29879.2|13
1654462550000|2022-06-05 20:55:50|30000.4|29879.4|30000.8|29879.8|30001.1|29880.1|30000.4|29879.4|15
1654462560000|2022-06-05 20:56:00|30000.9|29879.9|30000.5|29879.5|30001.3|29880.3|30000.3|29879.3|12
1654462570000|2022-06-05 20:56:10|30000.2|29879.2|30000.7|29879.7|30001.7|29880.7|30000.2|29879.2|17
1654462580000|2022-06-05 20:56:20|30000.8|29879.8|30000.7|29879.7|30001|29880|30000.3|29879.3|24
1654462590000|2022-06-05 20:56:30|30000.6|29879.6|29999.2|29878.2|30000.7|29879.7|29999.1|29878.1|15
1654462600000|2022-06-05 20:56:40|29999|29878|29999.9|29878.9|29999.9|29878.9|29999|29878|4
1654462610000|2022-06-05 20:56:50|29999.8|29878.8|29996.1|29875.1|29999.8|29878.8|29995.7|29874.7|11
1654462620000|2022-06-05 20:57:00|29996|29875|29995.5|29874.5|29996|29875|29995.2|29874.2|11
1654462630000|2022-06-05 20:57:10|29995.4|29874.4|29996.4|29875.4|29996.4|29875.4|29995.2|29874.2|14
1654462640000|2022-06-05 20:57:20|29996.5|29875.5|29997|29876|29997.1|29876.1|29996|29875|17
1654462650000|2022-06-05 20:57:30|29996.5|29875.5|29997.1|29876.1|29997.3|29876.3|29996.1|29875.1|21
1654462660000|2022-06-05 20:57:40|29996.7|29875.7|29997.2|29876.2|29997.2|29876.2|29996|29875|9
1654462670000|2022-06-05 20:57:50|29997.3|29876.3|29996.1|29875.1|29997.3|29876.3|29996.1|29875.1|11
1654462680000|2022-06-05 20:58:00|29996|29875|29996.3|29875.3|29996.4|29875.4|29995.8|29874.8|14
1654462690000|2022-06-05 20:58:10|29996.8|29875.8|29995.9|29874.9|29997.1|29876.1|29995.8|29874.8|17
1654462700000|2022-06-05 20:58:20|29995.8|29874.8|29995.8|29874.8|29996.3|29875.3|29995.7|29874.7|18
1654462710000|2022-06-05 20:58:30|29995.9|29874.9|29996|29875|29996.4|29875.4|29995|29874|18
1654462720000|2022-06-05 20:58:40|29995.6|29874.6|29988.4|29867.4|29995.7|29874.7|29987.8|29866.8|27
1654462730000|2022-06-05 20:58:50|29988.2|29867.2|29992|29871|29992.7|29871.7|29987.7|29866.7|27
1654462740000|2022-06-05 20:59:00|29991.7|29870.7|29992.4|29871.4|29992.4|29871.4|29991.6|29870.6|8
1654462750000|2022-06-05 20:59:10|29992.5|29871.5|29990.3|29869.3|29992.5|29871.5|29989.9|29868.9|13
1654462760000|2022-06-05 20:59:20|29990.2|29869.2|29989.1|29868.1|29990.2|29869.2|29989.1|29868.1|12
1654462770000|2022-06-05 20:59:30|29989.2|29868.2|29988.8|29867.8|29989.8|29868.8|29988.5|29867.5|17
1654462780000|2022-06-05 20:59:40|29989.2|29868.2|29990|29869|29990|29869|29987.6|29866.6|26
1654462790000|2022-06-05 20:59:50|29989.9|29868.9|29989.3|29868.3|29990.4|29869.4|29989.1|29868.1|12
1654462800000|2022-06-05 21:00:00|29989.2|29868.2|29987.5|29866.5|29989.3|29868.3|29987|29866|20
1654462810000|2022-06-05 21:00:10|29987.2|29866.2|29986.1|29865.1|29987.2|29866.2|29983.9|29862.9|19
1654462820000|2022-06-05 21:00:20|29986.3|29865.3|29987|29866|29987.6|29866.6|29986.3|29865.3|15
1654462830000|2022-06-05 21:00:30|29986.9|29865.9|29986.6|29865.6|29987.2|29866.2|29986.2|29865.2|21
1654462840000|2022-06-05 21:00:40|29986.4|29865.4|29984.1|29863.1|29987.5|29866.5|29984.1|29863.1|25
1654462850000|2022-06-05 21:00:50|29983.5|29862.5|29983|29862|29983.8|29862.8|29982.6|29861.6|23
1654462860000|2022-06-05 21:01:00|29982.9|29861.9|29981.2|29860.2|29982.9|29861.9|29979.9|29858.9|32
1654462870000|2022-06-05 21:01:10|29981.3|29860.3|29978.7|29857.7|29981.3|29860.3|29978.7|29857.7|17
1654462880000|2022-06-05 21:01:20|29978.9|29857.9|29974.5|29853.5|29979.1|29858.1|29974|29853|19
1654462890000|2022-06-05 21:01:30|29974.4|29853.4|29975.2|29854.2|29975.2|29854.2|29974.1|29853.1|18
1654462900000|2022-06-05 21:01:40|29975.7|29854.7|29975|29854|29975.7|29854.7|29974.9|29853.9|11
1654462910000|2022-06-05 21:01:50|29974.2|29853.2|29974.3|29853.3|29975|29854|29974.2|29853.2|14
1654462920000|2022-06-05 21:02:00|29974.2|29853.2|29970.6|29849.6|29974.3|29853.3|29969.4|29848.4|25
1654462930000|2022-06-05 21:02:10|29970.1|29849.1|29970|29849|29971.1|29850.1|29969.3|29848.3|21
1654462940000|2022-06-05 21:02:20|29969.9|29848.9|29970.7|29849.7|29970.9|29849.9|29969.9|29848.9|5
1654462950000|2022-06-05 21:02:30|29970.8|29849.8|29967.9|29846.9|29971|29850|29967.8|29846.8|20
1654462960000|2022-06-05 21:02:40|29968|29847|29967.2|29846.2|29968.2|29847.2|29965.7|29844.7|22
1654462970000|2022-06-05 21:02:50|29967.3|29846.3|29964.8|29843.8|29967.5|29846.5|29964.8|29843.8|19
1654462980000|2022-06-05 21:03:00|29964.9|29843.9|29966.1|29845.1|29966.1|29845.1|29964.5|29843.5|25
1654462990000|2022-06-05 21:03:10|29965.3|29844.3|29966.5|29845.5|29968.3|29847.3|29965.3|29844.3|16
1654463000000|2022-06-05 21:03:20|29968|29847|29973.4|29852.4|29974.4|29853.4|29968|29847|26
1654463010000|2022-06-05 21:03:30|29973.5|29852.5|29973.8|29852.8|29973.8|29852.8|29973.3|29852.3|13
1654463020000|2022-06-05 21:03:40|29973.9|29852.9|29974.8|29853.8|29974.9|29853.9|29972.4|29851.4|18
1654463030000|2022-06-05 21:03:50|29972.8|29851.8|29967|29846|29972.8|29851.8|29966.8|29845.8|27
1654463040000|2022-06-05 21:04:00|29965.9|29844.9|29967.4|29846.4|29967.7|29846.7|29965.9|29844.9|16
1654463050000|2022-06-05 21:04:10|29966|29845|29964.1|29843.1|29967.4|29846.4|29963.7|29842.7|24
1654463060000|2022-06-05 21:04:20|29949.1|29858.1|29950.3|29859.3|29950.8|29859.8|29948.9|29857.9|17
1654463070000|2022-06-05 21:04:30|29949.7|29858.7|29948.7|29857.7|29949.8|29858.8|29948.2|29857.2|22
1654463080000|2022-06-05 21:04:40|29948.8|29857.8|29948.9|29857.9|29949.4|29858.4|29948.2|29857.2|26
1654463090000|2022-06-05 21:04:50|29948.6|29857.6|29940.9|29849.9|29949.6|29858.6|29940.8|29849.8|23
1654463100000|2022-06-05 21:05:00|29941.1|29850.1|29920.7|29829.7|29943.5|29852.5|29914.4|29823.4|34
1654463110000|2022-06-05 21:05:10|29918.9|29827.9|29930.6|29839.6|29933.7|29842.7|29918|29827|33
1654463120000|2022-06-05 21:05:20|29931.9|29840.9|29929|29838|29932|29841|29927.9|29836.9|31
1654463130000|2022-06-05 21:05:30|29927.9|29836.9|29928.5|29837.5|29929.3|29838.3|29926.6|29835.6|25
1654463140000|2022-06-05 21:05:40|29929.1|29838.1|29929.1|29838.1|29930.4|29839.4|29928.6|29837.6|27
1654463150000|2022-06-05 21:05:50|29929.3|29838.3|29924.9|29833.9|29930.2|29839.2|29924.9|29833.9|30
1654463160000|2022-06-05 21:06:00|29924.8|29833.8|29923|29832|29925.4|29834.4|29922.5|29831.5|28
1654463170000|2022-06-05 21:06:10|29924.6|29833.6|29919.6|29828.6|29924.6|29833.6|29919.6|29828.6|30
1654463180000|2022-06-05 21:06:20|29920.4|29829.4|29925.4|29834.4|29928|29837|29920.4|29829.4|32
1654463190000|2022-06-05 21:06:30|29925.9|29834.9|29927|29836|29928.5|29837.5|29924.6|29833.6|30
1654463200000|2022-06-05 21:06:40|29926.9|29835.9|29920.4|29829.4|29927.7|29836.7|29920.1|29829.1|25
1654463210000|2022-06-05 21:06:50|29921.1|29830.1|29920.4|29829.4|29921.1|29830.1|29920|29829|28
1654463220000|2022-06-05 21:07:00|29918.8|29827.8|29912.5|29821.5|29920.5|29829.5|29911.5|29820.5|29
1654463230000|2022-06-05 21:07:10|29912.9|29821.9|29912.1|29821.1|29913.6|29822.6|29911.5|29820.5|26
1654463240000|2022-06-05 21:07:20|29912.2|29821.2|29911|29820|29913.8|29822.8|29910.8|29819.8|21
1654463250000|2022-06-05 21:07:30|29911.3|29820.3|29911.6|29820.6|29912.4|29821.4|29910.2|29819.2|25
1654463260000|2022-06-05 21:07:40|29911.5|29820.5|29909.7|29818.7|29913.9|29822.9|29909|29818|24
1654463270000|2022-06-05 21:07:50|29912.4|29821.4|29910.8|29819.8|29912.4|29821.4|29909.7|29818.7|27
1654463280000|2022-06-05 21:08:00|29910.2|29819.2|29909.4|29818.4|29913.3|29822.3|29909.3|29818.3|30
1654463290000|2022-06-05 21:08:10|29909.9|29818.9|29916.4|29825.4|29918.5|29827.5|29909.7|29818.7|25
1654463300000|2022-06-05 21:08:20|29912.9|29821.9|29922.7|29831.7|29922.7|29831.7|29911.1|29820.1|36
1654463310000|2022-06-05 21:08:30|29923.8|29832.8|29921.1|29830.1|29923.9|29832.9|29921.1|29830.1|27
1654463320000|2022-06-05 21:08:40|29921.3|29830.3|29920.9|29829.9|29922.6|29831.6|29920.9|29829.9|24
1654463330000|2022-06-05 21:08:50|29921.5|29830.5|29923.2|29832.2|29923.9|29832.9|29921.3|29830.3|28
1654463340000|2022-06-05 21:09:00|29923|29832|29921.7|29830.7|29924.9|29833.9|29921.7|29830.7|16
1654463350000|2022-06-05 21:09:10|29922.1|29831.1|29910.3|29819.3|29922.1|29831.1|29910.3|29819.3|26
1654463360000|2022-06-05 21:09:20|29910.5|29819.5|29900.4|29809.4|29910.5|29819.5|29900.2|29809.2|35
1654463370000|2022-06-05 21:09:30|29900.3|29809.3|29898.2|29807.2|29901.8|29810.8|29896.5|29805.5|17
1654463380000|2022-06-05 21:09:40|29899.2|29808.2|29903.4|29812.4|29905.2|29814.2|29899.2|29808.2|28
1654463390000|2022-06-05 21:09:50|29903.6|29812.6|29905.1|29814.1|29906.1|29815.1|29903.5|29812.5|25
1654463400000|2022-06-05 21:10:00|29904.9|29813.9|29900.5|29809.5|29904.9|29813.9|29897.5|29806.5|34
1654463410000|2022-06-05 21:10:10|29900.6|29809.6|29900.4|29809.4|29901.7|29810.7|29899.2|29808.2|30
1654463420000|2022-06-05 21:10:20|29900.2|29809.2|29900.5|29809.5|29901|29810|29898.7|29807.7|25
1654463430000|2022-06-05 21:10:30|29899.9|29808.9|29899.3|29808.3|29900.4|29809.4|29899|29808|27
1654463440000|2022-06-05 21:10:40|29899.4|29808.4|29897|29806|29900|29809|29897|29806|18
1654463450000|2022-06-05 21:10:50|29897.1|29806.1|29897.7|29806.7|29900.2|29809.2|29897|29806|21
1654463460000|2022-06-05 21:11:00|29898.5|29807.5|29895.9|29804.9|29898.5|29807.5|29895.3|29804.3|14
1654463470000|2022-06-05 21:11:10|29896|29805|29886.8|29795.8|29897.5|29806.5|29885.9|29794.9|28
1654463480000|2022-06-05 21:11:20|29886.3|29795.3|29881.6|29790.6|29886.9|29795.9|29880.9|29789.9|26
1654463490000|2022-06-05 21:11:30|29883|29792|29882.7|29791.7|29883.7|29792.7|29881.6|29790.6|20
1654463500000|2022-06-05 21:11:40|29882.8|29791.8|29882.7|29791.7|29883.6|29792.6|29882.4|29791.4|23
1654463510000|2022-06-05 21:11:50|29882.9|29791.9|29880.8|29789.8|29882.9|29791.9|29880.4|29789.4|20
1654463520000|2022-06-05 21:12:00|29880.7|29789.7|29879.2|29788.2|29880.7|29789.7|29877.6|29786.6|21
1654463530000|2022-06-05 21:12:10|29879.4|29788.4|29879.3|29788.3|29880.7|29789.7|29879|29788|22
1654463540000|2022-06-05 21:12:20|29879|29788|29866.4|29775.4|29879|29788|29859.2|29768.2|31
1654463550000|2022-06-05 21:12:30|29869.4|29778.4|29873.6|29782.6|29874.9|29783.9|29869.4|29778.4|33
1654463560000|2022-06-05 21:12:40|29873.8|29782.8|29873.7|29782.7|29877.8|29786.8|29873.7|29782.7|24
1654463570000|2022-06-05 21:12:50|29878.2|29787.2|29878.6|29787.6|29881.1|29790.1|29877.4|29786.4|19
1654463580000|2022-06-05 21:13:00|29877.5|29786.5|29879|29788|29880.2|29789.2|29877.3|29786.3|19
1654463590000|2022-06-05 21:13:10|29879.9|29788.9|29888.5|29797.5|29888.5|29797.5|29879.2|29788.2|21
1654463600000|2022-06-05 21:13:20|29887.9|29796.9|29888.5|29797.5|29891.1|29800.1|29887.9|29796.9|8
1654463610000|2022-06-05 21:13:30|29888.6|29797.6|29923.2|29832.2|29923.2|29832.2|29888.5|29797.5|21
1654463620000|2022-06-05 21:13:40|29923|29832|29956.6|29865.6|29956.6|29865.6|29921|29830|33
1654463630000|2022-06-05 21:13:50|29959.6|29868.6|29928.3|29837.3|29959.6|29868.6|29926.6|29835.6|33
1654463640000|2022-06-05 21:14:00|29926.6|29835.6|29930.8|29839.8|29930.8|29839.8|29926.2|29835.2|35
1654463650000|2022-06-05 21:14:10|29930.7|29839.7|29929.7|29838.7|29932.1|29841.1|29928.5|29837.5|26
1654463660000|2022-06-05 21:14:20|29930.4|29839.4|29928.9|29837.9|29931|29840|29928.9|29837.9|17
1654463670000|2022-06-05 21:14:30|29928.8|29837.8|29925.4|29834.4|29930.5|29839.5|29924|29833|28
1654463680000|2022-06-05 21:14:40|29925.1|29834.1|29915.8|29824.8|29925.1|29834.1|29915.8|29824.8|21
1654463690000|2022-06-05 21:14:50|29916.1|29825.1|29915|29824|29919|29828|29914.7|29823.7|26
1654463700000|2022-06-05 21:15:00|29915.7|29824.7|29915.7|29824.7|29917.5|29826.5|29914.8|29823.8|30
1654463710000|2022-06-05 21:15:10|29915.3|29824.3|29916.4|29825.4|29916.5|29825.5|29915.3|29824.3|21
1654463720000|2022-06-05 21:15:20|29916.5|29825.5|29915.9|29824.9|29916.5|29825.5|29914.9|29823.9|19
1654463730000|2022-06-05 21:15:30|29915.8|29824.8|29919.9|29828.9|29921.6|29830.6|29915.8|29824.8|32
1654463740000|2022-06-05 21:15:40|29921.2|29830.2|29924.1|29833.1|29924.1|29833.1|29919.3|29828.3|19
1654463750000|2022-06-05 21:15:50|29920.5|29829.5|29920.3|29829.3|29924.1|29833.1|29919.6|29828.6|29
1654463760000|2022-06-05 21:16:00|29919.6|29828.6|29920.9|29829.9|29922.2|29831.2|29919.2|29828.2|20
1654463770000|2022-06-05 21:16:10|29921.3|29830.3|29919.1|29828.1|29922|29831|29918.3|29827.3|18
1654463780000|2022-06-05 21:16:20|29919.2|29828.2|29909.1|29818.1|29919.2|29828.2|29909.1|29818.1|21
1654463790000|2022-06-05 21:16:30|29910.7|29819.7|29892.8|29801.8|29910.7|29819.7|29892.8|29801.8|33
1654463800000|2022-06-05 21:16:40|29893.1|29802.1|29892.6|29801.6|29894|29803|29891.6|29800.6|29
1654463810000|2022-06-05 21:16:50|29892.9|29801.9|29889.9|29798.9|29892.9|29801.9|29889.9|29798.9|31
1654463820000|2022-06-05 21:17:00|29889.6|29798.6|29891.5|29800.5|29891.6|29800.6|29888.8|29797.8|22
1654463830000|2022-06-05 21:17:10|29891.4|29800.4|29883.1|29792.1|29891.5|29800.5|29882.3|29791.3|25
1654463840000|2022-06-05 21:17:20|29883.4|29792.4|29870.1|29779.1|29883.8|29792.8|29867.6|29776.6|35
1654463850000|2022-06-05 21:17:30|29866.8|29775.8|29854.6|29763.6|29866.9|29775.9|29854.6|29763.6|30
1654463860000|2022-06-05 21:17:40|29854.7|29763.7|29847.9|29756.9|29858.1|29767.1|29847.7|29756.7|25
1654463870000|2022-06-05 21:17:50|29848.5|29757.5|29850.9|29759.9|29852|29761|29848.3|29757.3|26
1654463880000|2022-06-05 21:18:00|29851|29760|29847.8|29756.8|29851|29760|29847.7|29756.7|26
1654463890000|2022-06-05 21:18:10|29848.4|29757.4|29852.1|29761.1|29852.5|29761.5|29847.8|29756.8|25
1654463900000|2022-06-05 21:18:20|29852|29761|29859.5|29768.5|29859.5|29768.5|29852|29761|31
1654463910000|2022-06-05 21:18:30|29860.2|29769.2|29869.1|29778.1|29869.1|29778.1|29859|29768|27
1654463920000|2022-06-05 21:18:40|29870|29779|29865.8|29774.8|29871.1|29780.1|29865.5|29774.5|29
1654463930000|2022-06-05 21:18:50|29865.4|29774.4|29865.6|29774.6|29868|29777|29864|29773|21
1654463940000|2022-06-05 21:19:00|29865.7|29774.7|29861.2|29770.2|29869|29778|29861.2|29770.2|20
1654463950000|2022-06-05 21:19:10|29861|29770|29852.5|29761.5|29861.2|29770.2|29850.2|29759.2|29
1654463960000|2022-06-05 21:19:20|29850.2|29759.2|29850.8|29759.8|29854.3|29763.3|29847.9|29756.9|30
1654463970000|2022-06-05 21:19:30|29850.3|29759.3|29847.9|29756.9|29851.3|29760.3|29847.9|29756.9|22
1654463980000|2022-06-05 21:19:40|29847.7|29756.7|29848.2|29757.2|29853|29762|29847.5|29756.5|32
1654463990000|2022-06-05 21:19:50|29848.1|29757.1|29848.8|29757.8|29848.8|29757.8|29846.1|29755.1|24
1654464000000|2022-06-05 21:20:00|29848.7|29757.7|29848|29757|29848.7|29757.7|29846.4|29755.4|16
1654464010000|2022-06-05 21:20:10|29847.9|29756.9|29851.2|29760.2|29851.2|29760.2|29847.1|29756.1|12
1654464020000|2022-06-05 21:20:20|29850.2|29759.2|29851.1|29760.1|29851.5|29760.5|29850.2|29759.2|13
1654464030000|2022-06-05 21:20:30|29851.2|29760.2|29870.6|29779.6|29871|29780|29851.2|29760.2|22
1654464040000|2022-06-05 21:20:40|29871|29780|29875.7|29784.7|29878.7|29787.7|29869.5|29778.5|32
1654464050000|2022-06-05 21:20:50|29875.6|29784.6|29877.1|29786.1|29878.6|29787.6|29873.8|29782.8|18
1654464060000|2022-06-05 21:21:00|29878.6|29787.6|29876.8|29785.8|29878.9|29787.9|29876.1|29785.1|24
1654464070000|2022-06-05 21:21:10|29876.9|29785.9|29877.5|29786.5|29878.5|29787.5|29876.9|29785.9|22
1654464080000|2022-06-05 21:21:20|29877.8|29786.8|29878|29787|29878.6|29787.6|29877.5|29786.5|23
1654464090000|2022-06-05 21:21:30|29877.8|29786.8|29877.7|29786.7|29878.1|29787.1|29877|29786|29
1654464100000|2022-06-05 21:21:40|29877.6|29786.6|29876.9|29785.9|29878.1|29787.1|29876.5|29785.5|18
1654464110000|2022-06-05 21:21:50|29876.8|29785.8|29868|29777|29877.2|29786.2|29868|29777|20
1654464120000|2022-06-05 21:22:00|29868.1|29777.1|29867.1|29776.1|29871.4|29780.4|29865.9|29774.9|25
1654464130000|2022-06-05 21:22:10|29866.9|29775.9|29870.2|29779.2|29870.9|29779.9|29866.8|29775.8|18
1654464140000|2022-06-05 21:22:20|29870.1|29779.1|29871.9|29780.9|29873.2|29782.2|29868.4|29777.4|20
1654464150000|2022-06-05 21:22:30|29872|29781|29871.5|29780.5|29872|29781|29870.7|29779.7|19
1654464160000|2022-06-05 21:22:40|29874.1|29783.1|29873.7|29782.7|29874.1|29783.1|29871.4|29780.4|21
1654464170000|2022-06-05 21:22:50|29873.4|29782.4|29871.3|29780.3|29873.4|29782.4|29870.3|29779.3|16
1654464180000|2022-06-05 21:23:00|29872.7|29781.7|29873.4|29782.4|29873.4|29782.4|29868.9|29777.9|18
1654464190000|2022-06-05 21:23:10|29872.7|29781.7|29873.3|29782.3|29874.8|29783.8|29872.4|29781.4|23
1654464200000|2022-06-05 21:23:20|29873.8|29782.8|29873.1|29782.1|29874.9|29783.9|29872.2|29781.2|10
1654464210000|2022-06-05 21:23:30|29873.6|29782.6|29873.7|29782.7|29875.2|29784.2|29870.1|29779.1|25
1654464220000|2022-06-05 21:23:40|29873.8|29782.8|29875.5|29784.5|29875.5|29784.5|29872.8|29781.8|26
1654464230000|2022-06-05 21:23:50|29873.2|29782.2|29873.8|29782.8|29874.7|29783.7|29872.5|29781.5|15
1654464240000|2022-06-05 21:24:00|29873.6|29782.6|29874.9|29783.9|29875.6|29784.6|29871.9|29780.9|20
1654464250000|2022-06-05 21:24:10|29874.8|29783.8|29875.2|29784.2|29877.9|29786.9|29873.9|29782.9|29
1654464260000|2022-06-05 21:24:20|29877|29786|29881|29790|29881|29790|29875.6|29784.6|27
1654464270000|2022-06-05 21:24:30|29880.2|29789.2|29880.7|29789.7|29882.2|29791.2|29880.2|29789.2|20
1654464280000|2022-06-05 21:24:40|29881.6|29790.6|29880.2|29789.2|29881.9|29790.9|29880.2|29789.2|18
1654464290000|2022-06-05 21:24:50|29880.3|29789.3|29882.7|29791.7|29882.7|29791.7|29880.3|29789.3|19
1654464300000|2022-06-05 21:25:00|29882.6|29791.6|29874.7|29783.7|29884|29793|29874.7|29783.7|32
1654464310000|2022-06-05 21:25:10|29874.4|29783.4|29866.3|29775.3|29877|29786|29864.7|29773.7|25
1654464320000|2022-06-05 21:25:20|29866.2|29775.2|29865.6|29774.6|29866.8|29775.8|29864.4|29773.4|16
1654464330000|2022-06-05 21:25:30|29865.5|29774.5|29864.1|29773.1|29865.5|29774.5|29862.5|29771.5|28
1654464340000|2022-06-05 21:25:40|29863.6|29772.6|29884|29793|29884|29793|29861.9|29770.9|28
1654464350000|2022-06-05 21:25:50|29886.4|29795.4|29888.1|29797.1|29889.8|29798.8|29884.5|29793.5|36
1654464360000|2022-06-05 21:26:00|29889.5|29798.5|29889.8|29798.8|29889.8|29798.8|29885.9|29794.9|16
1654464370000|2022-06-05 21:26:10|29889.6|29798.6|29888.5|29797.5|29889.8|29798.8|29885.9|29794.9|6
1654464380000|2022-06-05 21:26:20|29888.9|29797.9|29890.3|29799.3|29890.3|29799.3|29888.1|29797.1|19
1654464390000|2022-06-05 21:26:30|29890.7|29799.7|29888.2|29797.2|29890.7|29799.7|29885.9|29794.9|6
1654464400000|2022-06-05 21:26:40|29890.7|29799.7|29884.4|29793.4|29890.7|29799.7|29884.3|29793.3|16
1654464410000|2022-06-05 21:26:50|29884.6|29793.6|29879.8|29788.8|29884.6|29793.6|29878.8|29787.8|15
1654464420000|2022-06-05 21:27:00|29879.4|29788.4|29882.2|29791.2|29883.8|29792.8|29879.4|29788.4|37
1654464430000|2022-06-05 21:27:10|29882.6|29791.6|29883|29792|29883.2|29792.2|29881.9|29790.9|26
1654464440000|2022-06-05 21:27:20|29883.3|29792.3|29883.5|29792.5|29885.3|29794.3|29882.7|29791.7|23
1654464450000|2022-06-05 21:27:30|29883.4|29792.4|29883.2|29792.2|29883.6|29792.6|29882.5|29791.5|15
1654464460000|2022-06-05 21:27:40|29883.3|29792.3|29882.2|29791.2|29883.3|29792.3|29882.2|29791.2|21
1654464470000|2022-06-05 21:27:50|29882.3|29791.3|29883.3|29792.3|29883.4|29792.4|29882.2|29791.2|26
1654464480000|2022-06-05 21:28:00|29883.4|29792.4|29879.8|29788.8|29883.9|29792.9|29879.8|29788.8|25
1654464490000|2022-06-05 21:28:10|29881.1|29790.1|29879.1|29788.1|29881.1|29790.1|29876.4|29785.4|27
1654464500000|2022-06-05 21:28:20|29878.7|29787.7|29879.9|29788.9|29881.3|29790.3|29878.7|29787.7|27
1654464510000|2022-06-05 21:28:30|29880.1|29789.1|29880.5|29789.5|29881.3|29790.3|29880.1|29789.1|28
1654464520000|2022-06-05 21:28:40|29881.9|29790.9|29884.7|29793.7|29886.4|29795.4|29880.4|29789.4|26
1654464530000|2022-06-05 21:28:50|29885.4|29794.4|29883.2|29792.2|29886.6|29795.6|29883.2|29792.2|30
1654464540000|2022-06-05 21:29:00|29882.7|29791.7|29882.7|29791.7|29883.7|29792.7|29881.4|29790.4|25
1654464550000|2022-06-05 21:29:10|29882.5|29791.5|29878.8|29787.8|29882.5|29791.5|29878|29787|34
1654464560000|2022-06-05 21:29:20|29879.9|29788.9|29879.6|29788.6|29882.7|29791.7|29877.8|29786.8|36
1654464570000|2022-06-05 21:29:30|29879.7|29788.7|29880.7|29789.7|29882.4|29791.4|29879|29788|33
1654464580000|2022-06-05 21:29:40|29882.7|29791.7|29883.4|29792.4|29884.1|29793.1|29881.4|29790.4|34
1654464590000|2022-06-05 21:29:50|29884|29793|29885.7|29794.7|29885.7|29794.7|29882.7|29791.7|35
1654464600000|2022-06-05 21:30:00|29885.6|29794.6|29884.3|29793.3|29885.7|29794.7|29882.5|29791.5|30
1654464610000|2022-06-05 21:30:10|29884.2|29793.2|29884.7|29793.7|29884.8|29793.8|29884|29793|26
1654464620000|2022-06-05 21:30:20|29884.3|29793.3|29883.4|29792.4|29885.4|29794.4|29883.4|29792.4|27
1654464630000|2022-06-05 21:30:30|29883.6|29792.6|29884.1|29793.1|29885.2|29794.2|29883.6|29792.6|37
1654464640000|2022-06-05 21:30:40|29884|29793|29883.4|29792.4|29885|29794|29883.2|29792.2|28
1654464650000|2022-06-05 21:30:50|29884.6|29793.6|29885.6|29794.6|29885.6|29794.6|29883.3|29792.3|35
1654464660000|2022-06-05 21:31:00|29884.7|29793.7|29885.4|29794.4|29885.5|29794.5|29884|29793|31
1654464670000|2022-06-05 21:31:10|29885.5|29794.5|29885.6|29794.6|29886.3|29795.3|29885.5|29794.5|18
1654464680000|2022-06-05 21:31:20|29885.9|29794.9|29885.5|29794.5|29886.2|29795.2|29885.2|29794.2|16
1654464690000|2022-06-05 21:31:30|29885.9|29794.9|29886.9|29795.9|29887|29796|29885.7|29794.7|22
1654464700000|2022-06-05 21:31:40|29886|29795|29886.5|29795.5|29887.2|29796.2|29886|29795|26
1654464710000|2022-06-05 21:31:50|29886.6|29795.6|29887|29796|29888.4|29797.4|29886.2|29795.2|29
1654464720000|2022-06-05 21:32:00|29886.8|29795.8|29887.3|29796.3|29887.7|29796.7|29886.8|29795.8|14
1654464730000|2022-06-05 21:32:10|29887.6|29796.6|29888.7|29797.7|29889.6|29798.6|29887.6|29796.6|19
1654464740000|2022-06-05 21:32:20|29889|29798|29889|29798|29889.6|29798.6|29888.6|29797.6|9
1654464750000|2022-06-05 21:32:30|29889.1|29798.1|29888.9|29797.9|29889.2|29798.2|29888.6|29797.6|15
1654464760000|2022-06-05 21:32:40|29888.6|29797.6|29889.3|29798.3|29889.6|29798.6|29888.6|29797.6|11
1654464770000|2022-06-05 21:32:50|29889|29798|29889.3|29798.3|29889.3|29798.3|29888.9|29797.9|7
1654464780000|2022-06-05 21:33:00|29889|29798|29888.7|29797.7|29889.4|29798.4|29888.7|29797.7|18
1654464790000|2022-06-05 21:33:10|29888.9|29797.9|29889|29798|29889|29798|29888.9|29797.9|4
1654464800000|2022-06-05 21:33:20|29889.4|29798.4|29889.3|29798.3|29890.6|29799.6|29889.1|29798.1|21
1654464810000|2022-06-05 21:33:30|29889.4|29798.4|29890.2|29799.2|29890.5|29799.5|29889.4|29798.4|12
1654464820000|2022-06-05 21:33:40|29889.5|29798.5|29889.4|29798.4|29890.3|29799.3|29889.3|29798.3|17
1654464830000|2022-06-05 21:33:50|29889.5|29798.5|29889.6|29798.6|29889.7|29798.7|29889.4|29798.4|12
1654464840000|2022-06-05 21:34:00|29889.5|29798.5|29890|29799|29890.1|29799.1|29889.5|29798.5|8
1654464850000|2022-06-05 21:34:10|29890.2|29799.2|29892.8|29801.8|29893.5|29802.5|29890|29799|25
1654464860000|2022-06-05 21:34:20|29893|29802|29894.8|29803.8|29894.9|29803.9|29892.8|29801.8|36
1654464870000|2022-06-05 21:34:30|29895.5|29804.5|29895.3|29804.3|29903.3|29812.3|29894.2|29803.2|37
1654464880000|2022-06-05 21:34:40|29894.7|29803.7|29892.4|29801.4|29895.1|29804.1|29892.1|29801.1|23
1654464890000|2022-06-05 21:34:50|29892.5|29801.5|29891.4|29800.4|29893|29802|29890.6|29799.6|24
1654464900000|2022-06-05 21:35:00|29891.6|29800.6|29891.8|29800.8|29892.3|29801.3|29891.3|29800.3|14
1654464910000|2022-06-05 21:35:10|29891.3|29800.3|29891.5|29800.5|29892.3|29801.3|29890.4|29799.4|14
1654464920000|2022-06-05 21:35:20|29892|29801|29892|29801|29892.2|29801.2|29891|29800|8
1654464930000|2022-06-05 21:35:30|29891.8|29800.8|29892|29801|29892.1|29801.1|29891.8|29800.8|10
1654464940000|2022-06-05 21:35:40|29892.1|29801.1|29891.9|29800.9|29892.1|29801.1|29891.8|29800.8|7
1654464950000|2022-06-05 21:35:50|29892.4|29801.4|29892.1|29801.1|29892.4|29801.4|29892|29801|9
1654464960000|2022-06-05 21:36:00|29892.3|29801.3|29890.5|29799.5|29892.7|29801.7|29890.5|29799.5|7
1654464970000|2022-06-05 21:36:10|29890.8|29799.8|29891.4|29800.4|29892.7|29801.7|29890.8|29799.8|13
1654464980000|2022-06-05 21:36:20|29891.6|29800.6|29889.3|29798.3|29891.6|29800.6|29887.5|29796.5|15
1654464990000|2022-06-05 21:36:30|29889.2|29798.2|29887.3|29796.3|29889.2|29798.2|29886.2|29795.2|22
1654465000000|2022-06-05 21:36:40|29887.2|29796.2|29886.2|29795.2|29887.2|29796.2|29886|29795|13
1654465010000|2022-06-05 21:36:50|29886.5|29795.5|29885.9|29794.9|29887.6|29796.6|29885.1|29794.1|20
1654465020000|2022-06-05 21:37:00|29886.3|29795.3|29887.1|29796.1|29887.4|29796.4|29885.6|29794.6|11
1654465030000|2022-06-05 21:37:10|29885.8|29794.8|29887|29796|29887|29796|29885.3|29794.3|22
1654465040000|2022-06-05 21:37:20|29886.3|29795.3|29886.1|29795.1|29886.6|29795.6|29885.9|29794.9|19
1654465050000|2022-06-05 21:37:30|29886.6|29795.6|29886.4|29795.4|29886.6|29795.6|29886|29795|6
1654465060000|2022-06-05 21:37:40|29886.1|29795.1|29886|29795|29886.5|29795.5|29886|29795|7
1654465070000|2022-06-05 21:37:50|29886.6|29795.6|29902.7|29811.7|29902.7|29811.7|29886.4|29795.4|14
1654465080000|2022-06-05 21:38:00|29905.9|29814.9|29905.7|29814.7|29908.4|29817.4|29902|29811|35
1654465090000|2022-06-05 21:38:10|29905.9|29814.9|29908.4|29817.4|29908.9|29817.9|29905.6|29814.6|28
1654465100000|2022-06-05 21:38:20|29908.8|29817.8|29907.9|29816.9|29910.1|29819.1|29907.7|29816.7|16
1654465110000|2022-06-05 21:38:30|29907.8|29816.8|29908.7|29817.7|29908.7|29817.7|29907|29816|23
1654465120000|2022-06-05 21:38:40|29907.8|29816.8|29907|29816|29908.8|29817.8|29906.9|29815.9|14
1654465130000|2022-06-05 21:38:50|29907.1|29816.1|29906.9|29815.9|29907.1|29816.1|29906.5|29815.5|6
1654465140000|2022-06-05 21:39:00|29907.5|29816.5|29906.4|29815.4|29909.2|29818.2|29905.5|29814.5|24
1654465150000|2022-06-05 21:39:10|29905.7|29814.7|29909.2|29818.2|29909.4|29818.4|29904.9|29813.9|17
1654465160000|2022-06-05 21:39:20|29907.3|29816.3|29907|29816|29909.2|29818.2|29906.8|29815.8|12
1654465170000|2022-06-05 21:39:30|29907.6|29816.6|29907.5|29816.5|29907.6|29816.6|29906.8|29815.8|14
1654465180000|2022-06-05 21:39:40|29907|29816|29907.7|29816.7|29909.2|29818.2|29905.7|29814.7|23
1654465190000|2022-06-05 21:39:50|29907.1|29816.1|29907.6|29816.6|29909.7|29818.7|29907|29816|18
1654465200000|2022-06-05 21:40:00|29907.7|29816.7|29907.1|29816.1|29907.8|29816.8|29906.7|29815.7|9
1654465210000|2022-06-05 21:40:10|29907.7|29816.7|29906.8|29815.8|29908|29817|29906.6|29815.6|17
1654465220000|2022-06-05 21:40:20|29907.4|29816.4|29907.5|29816.5|29910.5|29819.5|29907.4|29816.4|11
1654465230000|2022-06-05 21:40:30|29907.4|29816.4|29907.9|29816.9|29910|29819|29907.4|29816.4|18
1654465240000|2022-06-05 21:40:40|29908.3|29817.3|29907.7|29816.7|29910|29819|29907.2|29816.2|18
1654465250000|2022-06-05 21:40:50|29908.3|29817.3|29908.8|29817.8|29910.2|29819.2|29907.8|29816.8|17
1654465260000|2022-06-05 21:41:00|29908.5|29817.5|29908|29817|29908.7|29817.7|29907.8|29816.8|10
1654465270000|2022-06-05 21:41:10|29908.2|29817.2|29908.6|29817.6|29909.6|29818.6|29908|29817|5
1654465280000|2022-06-05 21:41:20|29908.3|29817.3|29908.3|29817.3|29908.3|29817.3|29908.3|29817.3|1
1654465290000|2022-06-05 21:41:30|29907.7|29816.7|29908.5|29817.5|29909.6|29818.6|29907.5|29816.5|14
1654465300000|2022-06-05 21:41:40|29905.7|29814.7|29907.6|29816.6|29908.4|29817.4|29905.7|29814.7|3
1654465310000|2022-06-05 21:41:50|29908.8|29817.8|29908.4|29817.4|29910.2|29819.2|29908.4|29817.4|8
1654465320000|2022-06-05 21:42:00|29908.5|29817.5|29908.3|29817.3|29908.5|29817.5|29907.6|29816.6|4
1654465330000|2022-06-05 21:42:10|29910.2|29819.2|29908.4|29817.4|29910.2|29819.2|29908.4|29817.4|10
1654465340000|2022-06-05 21:42:20|29908.7|29817.7|29908.4|29817.4|29910.2|29819.2|29908.4|29817.4|5
1654465370000|2022-06-05 21:42:50|29907.8|29816.8|29910.6|29819.6|29910.7|29819.7|29907.8|29816.8|13
1654465380000|2022-06-05 21:43:00|29910.7|29819.7|29910.5|29819.5|29914.6|29823.6|29909.9|29818.9|25
1654465390000|2022-06-05 21:43:10|29910.6|29819.6|29937.5|29846.5|29944.3|29853.3|29910.6|29819.6|29
1654465400000|2022-06-05 21:43:20|29938.7|29847.7|30000|29909|30001.4|29910.4|29938.7|29847.7|34
1654465410000|2022-06-05 21:43:30|29998.1|29907.1|29984.9|29893.9|30004.4|29913.4|29982.9|29891.9|37
1654465420000|2022-06-05 21:43:40|29985|29894|29993.2|29902.2|29993.8|29902.8|29984.8|29893.8|32
1654465430000|2022-06-05 21:43:50|29994.1|29903.1|30000.2|29909.2|30005.2|29914.2|29992.8|29901.8|35
1654465440000|2022-06-05 21:44:00|30000.8|29909.8|29963|29872|30000.8|29909.8|29962.7|29871.7|37
1654465450000|2022-06-05 21:44:10|29963.4|29872.4|29956.6|29865.6|29963.4|29872.4|29952|29861|37
1654465460000|2022-06-05 21:44:20|29956.7|29865.7|29957.1|29866.1|29959.1|29868.1|29955.5|29864.5|33
1654465470000|2022-06-05 21:44:30|29956.6|29865.6|29964|29873|29965.8|29874.8|29955.9|29864.9|39
1654465480000|2022-06-05 21:44:40|29963.8|29872.8|29959.2|29868.2|29965.3|29874.3|29956.1|29865.1|32
1654465490000|2022-06-05 21:44:50|29959.5|29868.5|29948.9|29857.9|29959.5|29868.5|29948.9|29857.9|32
1654465500000|2022-06-05 21:45:00|29949.9|29858.9|29945.8|29854.8|29950.6|29859.6|29945.8|29854.8|35
1654465510000|2022-06-05 21:45:10|29946.1|29855.1|29941.4|29850.4|29946.6|29855.6|29940.5|29849.5|30
1654465520000|2022-06-05 21:45:20|29941.1|29850.1|29943.3|29852.3|29947.3|29856.3|29941.1|29850.1|30
1654465530000|2022-06-05 21:45:30|29943.5|29852.5|29943.7|29852.7|29943.9|29852.9|29943.1|29852.1|12
1654465540000|2022-06-05 21:45:40|29943.1|29852.1|29942.7|29851.7|29943.9|29852.9|29942.7|29851.7|9
1654465550000|2022-06-05 21:45:50|29943.4|29852.4|29942.6|29851.6|29943.4|29852.4|29942.2|29851.2|14
1654465560000|2022-06-05 21:46:00|29942.7|29851.7|29960.6|29869.6|29962.4|29871.4|29942.7|29851.7|19
1654465570000|2022-06-05 21:46:10|29961.4|29870.4|29966.9|29875.9|29972.4|29881.4|29961.4|29870.4|37
1654465580000|2022-06-05 21:46:20|29968.1|29877.1|29970.2|29879.2|29971|29880|29967.7|29876.7|33
1654465590000|2022-06-05 21:46:30|29966.8|29875.8|29969.8|29878.8|29969.8|29878.8|29963.2|29872.2|24
1654465600000|2022-06-05 21:46:40|29968.8|29877.8|29969.7|29878.7|29970.9|29879.9|29967.1|29876.1|33
1654465610000|2022-06-05 21:46:50|29972.4|29881.4|29976.2|29885.2|29977.7|29886.7|29972.4|29881.4|38
1654465620000|2022-06-05 21:47:00|29975.7|29884.7|29972.6|29881.6|29975.7|29884.7|29970.2|29879.2|22
1654465630000|2022-06-05 21:47:10|29970.5|29879.5|29981.5|29890.5|29982.1|29891.1|29970.5|29879.5|26
1654465640000|2022-06-05 21:47:20|29981.4|29890.4|29994.2|29903.2|29995.5|29904.5|29979.4|29888.4|34
1654465650000|2022-06-05 21:47:30|29994.3|29903.3|29994.1|29903.1|29997|29906|29993.7|29902.7|35
1654465660000|2022-06-05 21:47:40|29994.3|29903.3|29992.7|29901.7|29995.5|29904.5|29991|29900|28
1654465670000|2022-06-05 21:47:50|29992.8|29901.8|29966|29875|29994.6|29903.6|29964.2|29873.2|33
1654465680000|2022-06-05 21:48:00|29966.8|29875.8|29966|29875|29967.5|29876.5|29965.3|29874.3|29
1654465690000|2022-06-05 21:48:10|29965.3|29874.3|29966.2|29875.2|29967.5|29876.5|29965.3|29874.3|18
1654465700000|2022-06-05 21:48:20|29966.3|29875.3|29966.2|29875.2|29967.3|29876.3|29965.4|29874.4|20
1654465710000|2022-06-05 21:48:30|29966.1|29875.1|29966.3|29875.3|29967.1|29876.1|29965.1|29874.1|27
1654465720000|2022-06-05 21:48:40|29966.8|29875.8|29965.6|29874.6|29966.9|29875.9|29964.6|29873.6|24
1654465730000|2022-06-05 21:48:50|29965.5|29874.5|29961|29870|29965.6|29874.6|29961|29870|19
1654465740000|2022-06-05 21:49:00|29961.6|29870.6|29950.8|29859.8|29962.5|29871.5|29950.8|29859.8|38
1654465750000|2022-06-05 21:49:10|29951.5|29860.5|29945.8|29854.8|29952.1|29861.1|29943.4|29852.4|23
1654465760000|2022-06-05 21:49:20|29941.6|29850.6|29939.8|29848.8|29942.7|29851.7|29933.1|29842.1|33
1654465770000|2022-06-05 21:49:30|29939.3|29848.3|29937.9|29846.9|29941.5|29850.5|29936.5|29845.5|27
1654465780000|2022-06-05 21:49:40|29939.5|29848.5|29939.1|29848.1|29939.5|29848.5|29935.2|29844.2|25
1654465790000|2022-06-05 21:49:50|29938.5|29847.5|29941.4|29850.4|29941.9|29850.9|29937.1|29846.1|23
1654465800000|2022-06-05 21:50:00|29939|29848|29937.3|29846.3|29941.6|29850.6|29936.8|29845.8|32
1654465810000|2022-06-05 21:50:10|29937.4|29846.4|29957.9|29866.9|29959.5|29868.5|29936.6|29845.6|35
1654465820000|2022-06-05 21:50:20|29958.6|29867.6|29959.5|29868.5|29963.3|29872.3|29957.3|29866.3|38
1654465830000|2022-06-05 21:50:30|29959.3|29868.3|29949.1|29858.1|29959.3|29868.3|29948.8|29857.8|32
1654465840000|2022-06-05 21:50:40|29949.3|29858.3|29953|29862|29954.4|29863.4|29949.3|29858.3|30
1654465850000|2022-06-05 21:50:50|29954.4|29863.4|29963.5|29872.5|29965.6|29874.6|29952.3|29861.3|30
1654465860000|2022-06-05 21:51:00|29965.2|29874.2|29965|29874|29965.2|29874.2|29960.8|29869.8|29
1654465870000|2022-06-05 21:51:10|29962.7|29871.7|29965.3|29874.3|29966.3|29875.3|29960.8|29869.8|21
1654465880000|2022-06-05 21:51:20|29965|29874|29961|29870|29965|29874|29960.5|29869.5|22
1654465890000|2022-06-05 21:51:30|29961.3|29870.3|29960.5|29869.5|29962|29871|29960.1|29869.1|13
1654465900000|2022-06-05 21:51:40|29962.2|29871.2|29961.7|29870.7|29963|29872|29961.7|29870.7|12
1654465910000|2022-06-05 21:51:50|29961.8|29870.8|29962.3|29871.3|29962.9|29871.9|29961.3|29870.3|13
1654465920000|2022-06-05 21:52:00|29961.4|29870.4|29961.7|29870.7|29962.4|29871.4|29960.6|29869.6|14
1654465930000|2022-06-05 21:52:10|29960.9|29869.9|29959.8|29868.8|29960.9|29869.9|29959.7|29868.7|16
1654465940000|2022-06-05 21:52:20|29961|29870|29960.6|29869.6|29961.9|29870.9|29960.4|29869.4|23
1654465950000|2022-06-05 21:52:30|29961|29870|29959.2|29868.2|29961|29870|29959|29868|27
1654465960000|2022-06-05 21:52:40|29959|29868|29960.6|29869.6|29960.8|29869.8|29959|29868|32
1654465970000|2022-06-05 21:52:50|29960.3|29869.3|29958.8|29867.8|29960.9|29869.9|29958.7|29867.7|25
1654465980000|2022-06-05 21:53:00|29958.7|29867.7|29959.8|29868.8|29960.6|29869.6|29958.7|29867.7|28
1654465990000|2022-06-05 21:53:10|29960.1|29869.1|29958.5|29867.5|29960.4|29869.4|29958.3|29867.3|24
1654466000000|2022-06-05 21:53:20|29958.4|29867.4|29957|29866|29958.4|29867.4|29957|29866|24
1654466010000|2022-06-05 21:53:30|29957.5|29866.5|29947.1|29856.1|29957.5|29866.5|29946.4|29855.4|28
1654466020000|2022-06-05 21:53:40|29947.2|29856.2|29944.8|29853.8|29947.2|29856.2|29941.2|29850.2|25
1654466030000|2022-06-05 21:53:50|29945|29854|29949.5|29858.5|29952.5|29861.5|29945|29854|37
1654466040000|2022-06-05 21:54:00|29949.1|29858.1|29948.2|29857.2|29949.6|29858.6|29948.2|29857.2|21
1654466050000|2022-06-05 21:54:10|29948.6|29857.6|29942.4|29851.4|29948.6|29857.6|29942.4|29851.4|26
1654466060000|2022-06-05 21:54:20|29942.1|29851.1|29940.5|29849.5|29943.5|29852.5|29940.5|29849.5|21
1654466070000|2022-06-05 21:54:30|29940.7|29849.7|29943|29852|29943|29852|29940|29849|20
1654466080000|2022-06-05 21:54:40|29942.5|29851.5|29943.1|29852.1|29943.4|29852.4|29942.3|29851.3|21
1654466090000|2022-06-05 21:54:50|29943.2|29852.2|29949.8|29858.8|29952.6|29861.6|29943.2|29852.2|26
1654466100000|2022-06-05 21:55:00|29951.2|29860.2|29949.7|29858.7|29952.1|29861.1|29949|29858|29
1654466110000|2022-06-05 21:55:10|29949.4|29858.4|29949.7|29858.7|29950.5|29859.5|29949.3|29858.3|25
1654466120000|2022-06-05 21:55:20|29949.9|29858.9|29950.1|29859.1|29952.2|29861.2|29949.9|29858.9|27
1654466130000|2022-06-05 21:55:30|29950.5|29859.5|29949.4|29858.4|29952.1|29861.1|29948.9|29857.9|25
1654466140000|2022-06-05 21:55:40|29949.3|29858.3|29948.6|29857.6|29949.8|29858.8|29948.6|29857.6|13
1654466150000|2022-06-05 21:55:50|29948.5|29857.5|29948.1|29857.1|29948.9|29857.9|29946|29855|24
1654466160000|2022-06-05 21:56:00|29948|29857|29946.1|29855.1|29948.3|29857.3|29946.1|29855.1|24
1654466170000|2022-06-05 21:56:10|29946.2|29855.2|29947.6|29856.6|29948|29857|29946.2|29855.2|17
1654466180000|2022-06-05 21:56:20|29947.8|29856.8|29960|29869|29960.8|29869.8|29947.3|29856.3|34
1654466190000|2022-06-05 21:56:30|29956.4|29865.4|29958.6|29867.6|29961.4|29870.4|29954.2|29863.2|35
1654466200000|2022-06-05 21:56:40|29957.3|29866.3|29960.7|29869.7|29962.2|29871.2|29955|29864|33
1654466210000|2022-06-05 21:56:50|29961|29870|29992|29901|29992|29901|29960.6|29869.6|34
1654466220000|2022-06-05 21:57:00|29991.4|29900.4|29977.8|29886.8|29992.1|29901.1|29977.6|29886.6|30
1654466230000|2022-06-05 21:57:10|29978.2|29887.2|29971|29880|29978.4|29887.4|29968.1|29877.1|24
1654466240000|2022-06-05 21:57:20|29967.9|29876.9|29977.2|29886.2|29979.5|29888.5|29966.4|29875.4|38
1654466250000|2022-06-05 21:57:30|29977.1|29886.1|29972.1|29881.1|29978.7|29887.7|29972.1|29881.1|30
1654466260000|2022-06-05 21:57:40|29971.7|29880.7|29976.6|29885.6|29976.6|29885.6|29970.8|29879.8|28
1654466270000|2022-06-05 21:57:50|29974.2|29883.2|29976|29885|29978.4|29887.4|29974.2|29883.2|22
1654466280000|2022-06-05 21:58:00|29976.1|29885.1|29975.8|29884.8|29977.1|29886.1|29975.5|29884.5|19
1654466290000|2022-06-05 21:58:10|29975.2|29884.2|29969.8|29878.8|29975.2|29884.2|29969.1|29878.1|25
1654466300000|2022-06-05 21:58:20|29970.3|29879.3|29973|29882|29974|29883|29970.3|29879.3|26
1654466310000|2022-06-05 21:58:30|29975.5|29884.5|29978.2|29887.2|29980|29889|29975.5|29884.5|23
1654466320000|2022-06-05 21:58:40|29977.9|29886.9|29977.9|29886.9|29979.7|29888.7|29977.5|29886.5|22
1654466330000|2022-06-05 21:58:50|29978.5|29887.5|29979.7|29888.7|29980.9|29889.9|29978.5|29887.5|19
1654466340000|2022-06-05 21:59:00|29979.8|29888.8|29979.5|29888.5|29980.5|29889.5|29979.5|29888.5|13
1654466350000|2022-06-05 21:59:10|29978.9|29887.9|29977.7|29886.7|29979.9|29888.9|29977.3|29886.3|14
1654466360000|2022-06-05 21:59:20|29978|29887|29977.9|29886.9|29978.1|29887.1|29977.4|29886.4|12
1654466370000|2022-06-05 21:59:30|29978|29887|29978.8|29887.8|29979.2|29888.2|29977.7|29886.7|24
1654466380000|2022-06-05 21:59:40|29978.9|29887.9|29981.1|29890.1|29982.5|29891.5|29978.9|29887.9|23
1654466390000|2022-06-05 21:59:50|29981.3|29890.3|29984.8|29893.8|29985.6|29894.6|29979|29888|31
1654466400000|2022-06-05 22:00:00|29984.6|29893.6|30025|29934|30025.8|29934.8|29984.6|29893.6|34
1654466410000|2022-06-05 22:00:10|30024.4|29933.4|29976.8|29885.8|30024.4|29933.4|29976.8|29885.8|36
1654466420000|2022-06-05 22:00:20|29976.6|29885.6|29975.2|29884.2|29995.5|29904.5|29974.9|29883.9|35
1654466430000|2022-06-05 22:00:30|29976.2|29885.2|29974.9|29883.9|29976.2|29885.2|29971.2|29880.2|31
1654466440000|2022-06-05 22:00:40|29972.3|29881.3|29985.8|29894.8|29986.4|29895.4|29969.9|29878.9|34
1654466450000|2022-06-05 22:00:50|29987.5|29896.5|29976|29885|29987.5|29896.5|29974.3|29883.3|37
1654466460000|2022-06-05 22:01:00|29975.9|29884.9|29989.8|29898.8|29991.1|29900.1|29974.7|29883.7|39
1654466470000|2022-06-05 22:01:10|29990.1|29899.1|29989.8|29898.8|29991.3|29900.3|29987.7|29896.7|36
1654466480000|2022-06-05 22:01:20|29990.4|29899.4|29985.1|29894.1|29991.5|29900.5|29985.1|29894.1|31
1654466490000|2022-06-05 22:01:30|29984|29893|29981.1|29890.1|29985|29894|29979.9|29888.9|27
1654466500000|2022-06-05 22:01:40|29981.6|29890.6|29986.6|29895.6|29989.4|29898.4|29980|29889|29
1654466510000|2022-06-05 22:01:50|29986.7|29895.7|29983.8|29892.8|29989.4|29898.4|29983.8|29892.8|27
1654466520000|2022-06-05 22:02:00|29984.1|29893.1|29984.2|29893.2|29985.7|29894.7|29978.8|29887.8|36
1654466530000|2022-06-05 22:02:10|29984.3|29893.3|29983.7|29892.7|29985.7|29894.7|29981.9|29890.9|38
1654466540000|2022-06-05 22:02:20|29983.5|29892.5|29999.3|29908.3|29999.3|29908.3|29980.8|29889.8|35
1654466550000|2022-06-05 22:02:30|29999.9|29908.9|29974.3|29883.3|29999.9|29908.9|29972.2|29881.2|38
1654466560000|2022-06-05 22:02:40|29974.6|29883.6|29972.6|29881.6|29976.9|29885.9|29972.6|29881.6|37
1654466570000|2022-06-05 22:02:50|29972.4|29881.4|29981.8|29890.8|29981.8|29890.8|29970.9|29879.9|33
1654466580000|2022-06-05 22:03:00|29984.6|29893.6|29985.8|29894.8|29986.7|29895.7|29970.5|29879.5|37
1654466590000|2022-06-05 22:03:10|29986.3|29895.3|30050.3|29959.3|30050.3|29959.3|29985|29894|37
1654466600000|2022-06-05 22:03:20|30052.7|29961.7|30070.3|29979.3|30070.5|29979.5|30051.1|29960.1|33
1654466610000|2022-06-05 22:03:30|30067.6|29976.6|30053.7|29962.7|30069|29978|30037.9|29946.9|38
1654466620000|2022-06-05 22:03:40|30051.7|29960.7|30052.3|29961.3|30059.3|29968.3|30048.8|29957.8|39
1654466630000|2022-06-05 22:03:50|30052.7|29961.7|30055.3|29964.3|30055.3|29964.3|30042.5|29951.5|33
1654466640000|2022-06-05 22:04:00|30059.6|29968.6|30074.3|29983.3|30074.3|29983.3|30059.6|29968.6|39
1654466650000|2022-06-05 22:04:10|30075.8|29984.8|30082.9|29991.9|30082.9|29991.9|30071.9|29980.9|37
1654466660000|2022-06-05 22:04:20|30083.5|29992.5|30068.5|29977.5|30085.1|29994.1|30068.5|29977.5|34
1654466670000|2022-06-05 22:04:30|30069.4|29978.4|30060.4|29969.4|30071.9|29980.9|30060.4|29969.4|38
1654466680000|2022-06-05 22:04:40|30066.3|29975.3|30069.7|29978.7|30069.7|29978.7|30061.6|29970.6|34
1654466690000|2022-06-05 22:04:50|30070.3|29979.3|30075.8|29984.8|30078|29987|30068.9|29977.9|39
1654466700000|2022-06-05 22:05:00|30075.7|29984.7|30071.5|29980.5|30075.7|29984.7|30069.6|29978.6|34
1654466710000|2022-06-05 22:05:10|30071.2|29980.2|30072.2|29981.2|30073.2|29982.2|30060.8|29969.8|34
1654466720000|2022-06-05 22:05:20|30071.6|29980.6|30078.9|29987.9|30084.8|29993.8|30071.6|29980.6|38
1654466730000|2022-06-05 22:05:30|30079.5|29988.5|30071.7|29980.7|30080.2|29989.2|30071.7|29980.7|38
1654466740000|2022-06-05 22:05:40|30073|29982|30076.8|29985.8|30080|29989|30072.2|29981.2|33
1654466750000|2022-06-05 22:05:50|30076.9|29985.9|30079.3|29988.3|30079.3|29988.3|30074.7|29983.7|30
1654466760000|2022-06-05 22:06:00|30078.7|29987.7|30078.2|29987.2|30079.6|29988.6|30075.1|29984.1|28
1654466770000|2022-06-05 22:06:10|30078.3|29987.3|30081.3|29990.3|30088.9|29997.9|30078.3|29987.3|34
1654466780000|2022-06-05 22:06:20|30080.8|29989.8|30081.1|29990.1|30082.7|29991.7|30079.6|29988.6|35
1654466790000|2022-06-05 22:06:30|30080.6|29989.6|30080.9|29989.9|30081.7|29990.7|30077.6|29986.6|31
1654466800000|2022-06-05 22:06:40|30079.9|29988.9|30076.2|29985.2|30081.8|29990.8|30076.2|29985.2|31
1654466810000|2022-06-05 22:06:50|30075.2|29984.2|30074.1|29983.1|30076.8|29985.8|30072.4|29981.4|21
1654466820000|2022-06-05 22:07:00|30078.2|29987.2|30070.2|29979.2|30078.6|29987.6|30067.1|29976.1|31
1654466830000|2022-06-05 22:07:10|30069.5|29978.5|30070.9|29979.9|30079.2|29988.2|30069.5|29978.5|30
1654466840000|2022-06-05 22:07:20|30071|29980|30085.7|29994.7|30085.7|29994.7|30070.9|29979.9|30
1654466850000|2022-06-05 22:07:30|30085.9|29994.9|30091|30000|30092.8|30001.8|30084.8|29993.8|30
1654466860000|2022-06-05 22:07:40|30091.2|30000.2|30090.4|29999.4|30091.6|30000.6|30090.4|29999.4|22
1654466870000|2022-06-05 22:07:50|30092.2|30001.2|30091.7|30000.7|30092.2|30001.2|30090.5|29999.5|18
1654466880000|2022-06-05 22:08:00|30091.5|30000.5|30086.5|29995.5|30091.5|30000.5|30084.3|29993.3|25
1654466890000|2022-06-05 22:08:10|30087.3|29996.3|30089.5|29998.5|30091|30000|30084.9|29993.9|31
1654466900000|2022-06-05 22:08:20|30090.3|29999.3|30083.7|29992.7|30090.9|29999.9|30080.5|29989.5|38
1654466910000|2022-06-05 22:08:30|30083.3|29992.3|30081.1|29990.1|30083.4|29992.4|30079.1|29988.1|25
1654466920000|2022-06-05 22:08:40|30080.7|29989.7|30082.6|29991.6|30084|29993|30080.7|29989.7|21
1654466930000|2022-06-05 22:08:50|30082.1|29991.1|30091.6|30000.6|30092.8|30001.8|30082.1|29991.1|32
1654466940000|2022-06-05 22:09:00|30092.1|30001.1|30087.2|29996.2|30094.1|30003.1|30083.6|29992.6|33
1654466950000|2022-06-05 22:09:10|30087.1|29996.1|30078.9|29987.9|30089.8|29998.8|30078.9|29987.9|38
1654466960000|2022-06-05 22:09:20|30073.2|29982.2|30072.1|29981.1|30073.8|29982.8|30067|29976|38
1654466970000|2022-06-05 22:09:30|30071.8|29980.8|30070.8|29979.8|30073.9|29982.9|30070.8|29979.8|22
1654466980000|2022-06-05 22:09:40|30072.7|29981.7|30071.1|29980.1|30073.3|29982.3|30070.1|29979.1|32
1654466990000|2022-06-05 22:09:50|30071.8|29980.8|30069.3|29978.3|30071.8|29980.8|30068.8|29977.8|29
1654467000000|2022-06-05 22:10:00|30070.3|29979.3|30065.2|29974.2|30071.1|29980.1|30065.2|29974.2|35
1654467010000|2022-06-05 22:10:10|30065.7|29974.7|30065.2|29974.2|30067.2|29976.2|30063.4|29972.4|30
1654467020000|2022-06-05 22:10:20|30065.8|29974.8|30069.4|29978.4|30070.3|29979.3|30061.1|29970.1|36
1654467030000|2022-06-05 22:10:30|30068.5|29977.5|30064.9|29973.9|30068.5|29977.5|30063.4|29972.4|39
1654467040000|2022-06-05 22:10:40|30064.5|29973.5|30044.4|29953.4|30065.3|29974.3|30044.4|29953.4|36
1654467050000|2022-06-05 22:10:50|30042.4|29951.4|30047.5|29956.5|30048.2|29957.2|30037.1|29946.1|32
1654467060000|2022-06-05 22:11:00|30047|29956|30053.7|29962.7|30055.8|29964.8|30047|29956|38
1654467070000|2022-06-05 22:11:10|30052.8|29961.8|30040.2|29949.2|30052.8|29961.8|30037.9|29946.9|38
1654467080000|2022-06-05 22:11:20|30039.5|29948.5|30030.3|29939.3|30041.2|29950.2|30029.7|29938.7|35
1654467090000|2022-06-05 22:11:30|30030.6|29939.6|30034.5|29943.5|30034.5|29943.5|30024.3|29933.3|38
1654467100000|2022-06-05 22:11:40|30035.7|29944.7|30036.2|29945.2|30036.7|29945.7|30029.6|29938.6|37
1654467110000|2022-06-05 22:11:50|30036.3|29945.3|30037.9|29946.9|30038|29947|30036.2|29945.2|33
1654467120000|2022-06-05 22:12:00|30037.8|29946.8|30038.3|29947.3|30038.6|29947.6|30036.9|29945.9|24
1654467130000|2022-06-05 22:12:10|30038.4|29947.4|30036.8|29945.8|30038.4|29947.4|30034.9|29943.9|27
1654467140000|2022-06-05 22:12:20|30036.1|29945.1|30033.8|29942.8|30046.8|29955.8|30033.8|29942.8|36
1654467150000|2022-06-05 22:12:30|30034.8|29943.8|30036.8|29945.8|30042.8|29951.8|30033.1|29942.1|31
1654467160000|2022-06-05 22:12:40|30037.1|29946.1|30040.1|29949.1|30041.1|29950.1|30027.4|29936.4|31
1654467170000|2022-06-05 22:12:50|30039.8|29948.8|30034.1|29943.1|30042.3|29951.3|30034.1|29943.1|34
1654467180000|2022-06-05 22:13:00|30034.6|29943.6|30035.4|29944.4|30041|29950|30032.8|29941.8|36
1654467190000|2022-06-05 22:13:10|30036.7|29945.7|30041.9|29950.9|30041.9|29950.9|30034.8|29943.8|34
1654467200000|2022-06-05 22:13:20|30041.3|29950.3|30030.1|29939.1|30042.6|29951.6|30028.6|29937.6|31
1654467210000|2022-06-05 22:13:30|30028.7|29937.7|30031.2|29940.2|30032.8|29941.8|30025.2|29934.2|35
1654467220000|2022-06-05 22:13:40|30030.7|29939.7|30023.5|29932.5|30032|29941|30022.9|29931.9|36
1654467230000|2022-06-05 22:13:50|30023.3|29932.3|30026.4|29935.4|30029.3|29938.3|30023.1|29932.1|36
1654467240000|2022-06-05 22:14:00|30026.5|29935.5|30015.1|29924.1|30027.6|29936.6|30014.9|29923.9|27
1654467250000|2022-06-05 22:14:10|30014.6|29923.6|30009.7|29918.7|30015.4|29924.4|30009.2|29918.2|26
1654467260000|2022-06-05 22:14:20|30009.5|29918.5|30010.3|29919.3|30012.1|29921.1|30005.5|29914.5|34
1654467270000|2022-06-05 22:14:30|30009.9|29918.9|30018.2|29927.2|30022.1|29931.1|30009.9|29918.9|35
1654467280000|2022-06-05 22:14:40|30018.3|29927.3|30018.3|29927.3|30020.7|29929.7|30017.1|29926.1|30
1654467290000|2022-06-05 22:14:50|30018|29927|30017.4|29926.4|30019.8|29928.8|30015.4|29924.4|32
1654467300000|2022-06-05 22:15:00|30016.9|29925.9|30015.9|29924.9|30017.3|29926.3|30015.8|29924.8|16
1654467310000|2022-06-05 22:15:10|30017.5|29926.5|30023.9|29932.9|30025.9|29934.9|30017.5|29926.5|32
1654467320000|2022-06-05 22:15:20|30024.9|29933.9|30031.8|29940.8|30033.4|29942.4|30024.9|29933.9|34
1654467330000|2022-06-05 22:15:30|30031.5|29940.5|30032.4|29941.4|30033.5|29942.5|30031.1|29940.1|28
1654467340000|2022-06-05 22:15:40|30033|29942|30038.6|29947.6|30042.5|29951.5|30032.5|29941.5|35
1654467350000|2022-06-05 22:15:50|30038.7|29947.7|30048.7|29957.7|30048.7|29957.7|30038.7|29947.7|38
1654467360000|2022-06-05 22:16:00|30046.7|29955.7|30036.7|29945.7|30049.5|29958.5|30036.5|29945.5|31
1654467370000|2022-06-05 22:16:10|30036.4|29945.4|30034.1|29943.1|30036.4|29945.4|30026.9|29935.9|35
1654467380000|2022-06-05 22:16:20|30035.1|29944.1|30038.3|29947.3|30041.3|29950.3|30035.1|29944.1|32
1654467390000|2022-06-05 22:16:30|30038.4|29947.4|30037|29946|30040.3|29949.3|30034.6|29943.6|33
1654467400000|2022-06-05 22:16:40|30037.1|29946.1|30034.4|29943.4|30037.2|29946.2|30034.4|29943.4|26
1654467410000|2022-06-05 22:16:50|30035.4|29944.4|30035.7|29944.7|30040.4|29949.4|30035.3|29944.3|31
1654467420000|2022-06-05 22:17:00|30037.9|29946.9|30040.6|29949.6|30041|29950|30037.8|29946.8|11
1654467430000|2022-06-05 22:17:10|30043.4|29952.4|30046|29955|30046.2|29955.2|30042.6|29951.6|32
1654467440000|2022-06-05 22:17:20|30046.1|29955.1|30045.3|29954.3|30049.3|29958.3|30041.7|29950.7|33
1654467450000|2022-06-05 22:17:30|30043|29952|30044.4|29953.4|30044.7|29953.7|30041.1|29950.1|24
1654467460000|2022-06-05 22:17:40|30043.4|29952.4|30043.8|29952.8|30046.1|29955.1|30041.9|29950.9|31
1654467470000|2022-06-05 22:17:50|30043.9|29952.9|30042|29951|30045|29954|30041.6|29950.6|23
1654467480000|2022-06-05 22:18:00|30042.7|29951.7|30044.8|29953.8|30046.7|29955.7|30039.4|29948.4|34
1654467490000|2022-06-05 22:18:10|30046.1|29955.1|30047|29956|30047.6|29956.6|30043.8|29952.8|32
1654467500000|2022-06-05 22:18:20|30047.2|29956.2|30056.3|29965.3|30056.3|29965.3|30047.2|29956.2|33
1654467510000|2022-06-05 22:18:30|30053.7|29962.7|30053|29962|30056.7|29965.7|30052.7|29961.7|34
1654467520000|2022-06-05 22:18:40|30052.7|29961.7|30053.1|29962.1|30053.1|29962.1|30051.7|29960.7|17
1654467530000|2022-06-05 22:18:50|30053.2|29962.2|30054|29963|30054.9|29963.9|30053.2|29962.2|24
1654467540000|2022-06-05 22:19:00|30054.1|29963.1|30052.8|29961.8|30057.4|29966.4|30052.8|29961.8|30
1654467550000|2022-06-05 22:19:10|30053.6|29962.6|30054.8|29963.8|30056.4|29965.4|30053|29962|23
1654467560000|2022-06-05 22:19:20|30056.3|29965.3|30041.4|29950.4|30056.3|29965.3|30041.4|29950.4|34
1654467570000|2022-06-05 22:19:30|30041.8|29950.8|30042|29951|30043.2|29952.2|30039.2|29948.2|27
1654467580000|2022-06-05 22:19:40|30041.9|29950.9|30039.4|29948.4|30042.9|29951.9|30039.4|29948.4|14
1654467590000|2022-06-05 22:19:50|30040.6|29949.6|30033.8|29942.8|30042.3|29951.3|30033|29942|30
1654467600000|2022-06-05 22:20:00|30033.2|29942.2|30033.9|29942.9|30034.3|29943.3|30031.1|29940.1|30
1654467610000|2022-06-05 22:20:10|30037.5|29946.5|30038.1|29947.1|30045.8|29954.8|30037.3|29946.3|37
1654467620000|2022-06-05 22:20:20|30038.9|29947.9|30042.7|29951.7|30043.1|29952.1|30038.1|29947.1|26
1654467630000|2022-06-05 22:20:30|30042.9|29951.9|30044|29953|30044.6|29953.6|30042.9|29951.9|23
1654467640000|2022-06-05 22:20:40|30043.9|29952.9|30044|29953|30044.3|29953.3|30043.6|29952.6|12
1654467650000|2022-06-05 22:20:50|30043.9|29952.9|30049.2|29958.2|30049.2|29958.2|30043.9|29952.9|26
1654467660000|2022-06-05 22:21:00|30048.8|29957.8|30049|29958|30049.6|29958.6|30045.9|29954.9|21
1654467670000|2022-06-05 22:21:10|30049.1|29958.1|30049|29958|30049.1|29958.1|30048.6|29957.6|11
1654467680000|2022-06-05 22:21:20|30049.1|29958.1|30050.7|29959.7|30055.3|29964.3|30049|29958|30
1654467690000|2022-06-05 22:21:30|30050.3|29959.3|30048.6|29957.6|30052.6|29961.6|30048.6|29957.6|24
1654467700000|2022-06-05 22:21:40|30047.3|29956.3|30048.6|29957.6|30049.4|29958.4|30047.3|29956.3|10
1654467710000|2022-06-05 22:21:50|30048.5|29957.5|30049.2|29958.2|30049.6|29958.6|30047.5|29956.5|19
1654467720000|2022-06-05 22:22:00|30049.1|29958.1|30050.7|29959.7|30052.2|29961.2|30049.1|29958.1|27
1654467730000|2022-06-05 22:22:10|30050.8|29959.8|30052.2|29961.2|30052.7|29961.7|30050.7|29959.7|28
1654467740000|2022-06-05 22:22:20|30051.6|29960.6|30055.3|29964.3|30058.1|29967.1|30051.4|29960.4|25
1654467750000|2022-06-05 22:22:30|30056.5|29965.5|30056.2|29965.2|30057.9|29966.9|30056.2|29965.2|22
1654467760000|2022-06-05 22:22:40|30056.3|29965.3|30059.4|29968.4|30059.4|29968.4|30056.2|29965.2|17
1654467770000|2022-06-05 22:22:50|30059.5|29968.5|30059|29968|30059.8|29968.8|30059|29968|18
1654467780000|2022-06-05 22:23:00|30058.9|29967.9|30059.9|29968.9|30060.2|29969.2|30058.8|29967.8|10
1654467790000|2022-06-05 22:23:10|30059.4|29968.4|30058.7|29967.7|30059.8|29968.8|30057.1|29966.1|24
1654467800000|2022-06-05 22:23:20|30058.1|29967.1|30059|29968|30060.4|29969.4|30058.1|29967.1|35
1654467810000|2022-06-05 22:23:30|30059.2|29968.2|30057.4|29966.4|30060.2|29969.2|30055.8|29964.8|27
1654467820000|2022-06-05 22:23:40|30056.8|29965.8|30052.8|29961.8|30058.2|29967.2|30049.3|29958.3|33
1654467830000|2022-06-05 22:23:50|30051.6|29960.6|30049.3|29958.3|30053.3|29962.3|30047.1|29956.1|32
1654467840000|2022-06-05 22:24:00|30049.2|29958.2|30045|29954|30052.5|29961.5|30044.7|29953.7|31
1654467850000|2022-06-05 22:24:10|30044.4|29953.4|30045|29954|30045.1|29954.1|30043.1|29952.1|24
1654467860000|2022-06-05 22:24:20|30044.7|29953.7|30044.3|29953.3|30044.8|29953.8|30043.2|29952.2|25
1654467870000|2022-06-05 22:24:30|30044.4|29953.4|30043.4|29952.4|30045|29954|30043.1|29952.1|25
1654467880000|2022-06-05 22:24:40|30044.1|29953.1|30042.8|29951.8|30044.7|29953.7|30042.5|29951.5|20
1654467890000|2022-06-05 22:24:50|30042.9|29951.9|30042.6|29951.6|30043.3|29952.3|30042.4|29951.4|18
1654467900000|2022-06-05 22:25:00|30043|29952|30044.1|29953.1|30044.1|29953.1|30042.3|29951.3|25
1654467910000|2022-06-05 22:25:10|30044.2|29953.2|30051.4|29960.4|30051.6|29960.6|30043.2|29952.2|28
1654467920000|2022-06-05 22:25:20|30051|29960|30048.4|29957.4|30052.1|29961.1|30046.9|29955.9|29
1654467930000|2022-06-05 22:25:30|30048.5|29957.5|30045.3|29954.3|30049.8|29958.8|30044.6|29953.6|20
1654467940000|2022-06-05 22:25:40|30045.4|29954.4|30043|29952|30052.2|29961.2|30043|29952|25
1654467950000|2022-06-05 22:25:50|30041.2|29950.2|30039.7|29948.7|30041.4|29950.4|30035.5|29944.5|31
1654467960000|2022-06-05 22:26:00|30040.7|29949.7|30045.4|29954.4|30045.4|29954.4|30040.1|29949.1|26
1654467970000|2022-06-05 22:26:10|30046.2|29955.2|30046|29955|30049.1|29958.1|30044.9|29953.9|28
1654467980000|2022-06-05 22:26:20|30045.1|29954.1|30042|29951|30046.3|29955.3|30041.8|29950.8|28
1654467990000|2022-06-05 22:26:30|30041.2|29950.2|30041.1|29950.1|30041.5|29950.5|30040.8|29949.8|22
1654468000000|2022-06-05 22:26:40|30041.2|29950.2|30036.5|29945.5|30042.7|29951.7|30035.7|29944.7|31
1654468010000|2022-06-05 22:26:50|30036.7|29945.7|30036.1|29945.1|30037.6|29946.6|30034.9|29943.9|23
1654468020000|2022-06-05 22:27:00|30035.7|29944.7|30038|29947|30038.8|29947.8|30035.3|29944.3|24
1654468030000|2022-06-05 22:27:10|30038.3|29947.3|30029.6|29938.6|30038.4|29947.4|30028.9|29937.9|26
1654468040000|2022-06-05 22:27:20|30027.3|29936.3|30021.9|29930.9|30029.2|29938.2|30021.9|29930.9|22
1654468050000|2022-06-05 22:27:30|30022|29931|30017.3|29926.3|30022.5|29931.5|30014.4|29923.4|31
1654468060000|2022-06-05 22:27:40|30017.4|29926.4|30008.6|29917.6|30017.4|29926.4|30008.6|29917.6|32
1654468070000|2022-06-05 22:27:50|30008.8|29917.8|30010|29919|30010.8|29919.8|30008.8|29917.8|27
1654468080000|2022-06-05 22:28:00|30010.5|29919.5|30003.5|29912.5|30010.5|29919.5|30000.2|29909.2|32
1654468090000|2022-06-05 22:28:10|30001|29910|29998.1|29907.1|30008.8|29917.8|29997.7|29906.7|36
1654468100000|2022-06-05 22:28:20|29998|29907|29998.6|29907.6|29999|29908|29997.2|29906.2|26
1654468110000|2022-06-05 22:28:30|29998.1|29907.1|29996.4|29905.4|30001.1|29910.1|29995.6|29904.6|27
1654468120000|2022-06-05 22:28:40|29996.2|29905.2|29988.7|29897.7|29996.5|29905.5|29988.6|29897.6|30
1654468130000|2022-06-05 22:28:50|29988.8|29897.8|29995.3|29904.3|29995.3|29904.3|29988.1|29897.1|30
1654468140000|2022-06-05 22:29:00|29996.6|29905.6|29988.4|29897.4|29997.9|29906.9|29988.3|29897.3|36
1654468150000|2022-06-05 22:29:10|29988.1|29897.1|29984.7|29893.7|29989.1|29898.1|29984.7|29893.7|32
1654468160000|2022-06-05 22:29:20|29983.8|29892.8|29976.2|29885.2|29984.4|29893.4|29975.1|29884.1|33
1654468170000|2022-06-05 22:29:30|29976.1|29885.1|29974.5|29883.5|29976.1|29885.1|29973|29882|24
1654468180000|2022-06-05 22:29:40|29974.4|29883.4|29975.9|29884.9|29977.5|29886.5|29973.3|29882.3|34
1654468190000|2022-06-05 22:29:50|29976.6|29885.6|29975.4|29884.4|29976.6|29885.6|29972.4|29881.4|27
1654468200000|2022-06-05 22:30:00|29974.3|29883.3|29976.4|29885.4|29976.7|29885.7|29972.9|29881.9|27
1654468210000|2022-06-05 22:30:10|29975.6|29884.6|29976.6|29885.6|29976.9|29885.9|29975.1|29884.1|27
1654468220000|2022-06-05 22:30:20|29978.4|29887.4|29975.7|29884.7|29980.1|29889.1|29975.4|29884.4|31
1654468230000|2022-06-05 22:30:30|29975.3|29884.3|29952|29861|29975.3|29884.3|29950.3|29859.3|32
1654468240000|2022-06-05 22:30:40|29952.9|29861.9|29945.5|29854.5|29953.8|29862.8|29945.1|29854.1|33
1654468250000|2022-06-05 22:30:50|29945.3|29854.3|29944.2|29853.2|29945.6|29854.6|29942.5|29851.5|28
1654468260000|2022-06-05 22:31:00|29944.6|29853.6|29944.8|29853.8|29945.5|29854.5|29944.2|29853.2|23
1654468270000|2022-06-05 22:31:10|29944.9|29853.9|29944|29853|29946.4|29855.4|29942.8|29851.8|26
1654468280000|2022-06-05 22:31:20|29944.6|29853.6|29943.2|29852.2|29944.6|29853.6|29943|29852|25
1654468290000|2022-06-05 22:31:30|29943.1|29852.1|29932|29841|29944.7|29853.7|29931.1|29840.1|23
1654468300000|2022-06-05 22:31:40|29932.3|29841.3|29928.2|29837.2|29938.2|29847.2|29926.3|29835.3|29
1654468310000|2022-06-05 22:31:50|29928|29837|29927|29836|29934.6|29843.6|29926|29835|34
1654468320000|2022-06-05 22:32:00|29928.4|29837.4|29927.4|29836.4|29928.7|29837.7|29924.9|29833.9|20
1654468330000|2022-06-05 22:32:10|29925|29834|29914.2|29823.2|29925|29834|29914|29823|32
1654468340000|2022-06-05 22:32:20|29914.3|29823.3|29914|29823|29915.6|29824.6|29912.2|29821.2|29
1654468350000|2022-06-05 22:32:30|29914.1|29823.1|29913.1|29822.1|29914.2|29823.2|29910.5|29819.5|30
1654468360000|2022-06-05 22:32:40|29913|29822|29909.2|29818.2|29919.1|29828.1|29909.2|29818.2|32
1654468370000|2022-06-05 22:32:50|29909.1|29818.1|29906.8|29815.8|29909.2|29818.2|29904.1|29813.1|31
1654468380000|2022-06-05 22:33:00|29907.3|29816.3|29920.4|29829.4|29920.4|29829.4|29906.2|29815.2|33
1654468390000|2022-06-05 22:33:10|29920|29829|29907.8|29816.8|29924.2|29833.2|29906.7|29815.7|30
1654468400000|2022-06-05 22:33:20|29905.7|29814.7|29899.5|29808.5|29912|29821|29897.3|29806.3|33
1654468410000|2022-06-05 22:33:30|29899.4|29808.4|29906.2|29815.2|29909.8|29818.8|29899.4|29808.4|34
1654468420000|2022-06-05 22:33:40|29906.9|29815.9|29907.6|29816.6|29907.6|29816.6|29904.2|29813.2|27
1654468430000|2022-06-05 22:33:50|29907.2|29816.2|29907.5|29816.5|29907.6|29816.6|29905|29814|20
1654468440000|2022-06-05 22:34:00|29907.6|29816.6|29911.1|29820.1|29913.2|29822.2|29906.8|29815.8|29
1654468450000|2022-06-05 22:34:10|29911.3|29820.3|29916|29825|29922.4|29831.4|29911.1|29820.1|27
1654468460000|2022-06-05 22:34:20|29916.1|29825.1|29919|29828|29922.2|29831.2|29915.4|29824.4|37
1654468470000|2022-06-05 22:34:30|29918.1|29827.1|29916.4|29825.4|29918.6|29827.6|29913.7|29822.7|35
1654468480000|2022-06-05 22:34:40|29915.6|29824.6|29916.8|29825.8|29917.7|29826.7|29915.2|29824.2|29
1654468490000|2022-06-05 22:34:50|29916.5|29825.5|29918.8|29827.8|29924.3|29833.3|29916.1|29825.1|38
1654468500000|2022-06-05 22:35:00|29919.1|29828.1|29921.4|29830.4|29924.4|29833.4|29918.9|29827.9|32
1654468510000|2022-06-05 22:35:10|29920.1|29829.1|29914.3|29823.3|29921.5|29830.5|29909.3|29818.3|26
1654468520000|2022-06-05 22:35:20|29913.8|29822.8|29910.7|29819.7|29916.7|29825.7|29910.6|29819.6|28
1654468530000|2022-06-05 22:35:30|29910.6|29819.6|29915.5|29824.5|29916.7|29825.7|29910.6|29819.6|38
1654468540000|2022-06-05 22:35:40|29915.7|29824.7|29917.8|29826.8|29919.8|29828.8|29915.7|29824.7|29
1654468550000|2022-06-05 22:35:50|29918.8|29827.8|29923.3|29832.3|29923.3|29832.3|29916.8|29825.8|37
1654468560000|2022-06-05 22:36:00|29923.4|29832.4|29923.2|29832.2|29924.1|29833.1|29919.1|29828.1|30
1654468570000|2022-06-05 22:36:10|29923.4|29832.4|29920.1|29829.1|29923.5|29832.5|29915.4|29824.4|23
1654468580000|2022-06-05 22:36:20|29919.7|29828.7|29915.8|29824.8|29920.4|29829.4|29908.5|29817.5|24
1654468590000|2022-06-05 22:36:30|29915.4|29824.4|29911.2|29820.2|29915.4|29824.4|29911.2|29820.2|25
1654468600000|2022-06-05 22:36:40|29912.6|29821.6|29916.1|29825.1|29917.9|29826.9|29911.2|29820.2|28
1654468610000|2022-06-05 22:36:50|29914.8|29823.8|29909|29818|29917.3|29826.3|29908.9|29817.9|29
1654468620000|2022-06-05 22:37:00|29909.8|29818.8|29918.3|29827.3|29918.5|29827.5|29909.5|29818.5|24
1654468630000|2022-06-05 22:37:10|29917.2|29826.2|29914.5|29823.5|29918|29827|29914.5|29823.5|30
1654468640000|2022-06-05 22:37:20|29915.5|29824.5|29919.7|29828.7|29919.8|29828.8|29914.7|29823.7|26
1654468650000|2022-06-05 22:37:30|29920.1|29829.1|29917.6|29826.6|29921.4|29830.4|29916.7|29825.7|24
1654468660000|2022-06-05 22:37:40|29917.7|29826.7|29911|29820|29917.7|29826.7|29909.7|29818.7|29
1654468670000|2022-06-05 22:37:50|29910.3|29819.3|29912|29821|29912.8|29821.8|29908.9|29817.9|28
1654468680000|2022-06-05 22:38:00|29912.4|29821.4|29917.2|29826.2|29917.2|29826.2|29910.4|29819.4|31
1654468690000|2022-06-05 22:38:10|29917.1|29826.1|29916.3|29825.3|29919.6|29828.6|29915|29824|34
1654468700000|2022-06-05 22:38:20|29916.6|29825.6|29931.9|29840.9|29936.1|29845.1|29915.9|29824.9|34
1654468710000|2022-06-05 22:38:30|29932.2|29841.2|29930.2|29839.2|29934.9|29843.9|29926.6|29835.6|29
1654468720000|2022-06-05 22:38:40|29930|29839|29929.3|29838.3|29932.1|29841.1|29928.9|29837.9|35
1654468730000|2022-06-05 22:38:50|29929.2|29838.2|29930.8|29839.8|29931.2|29840.2|29928.4|29837.4|30
1654468740000|2022-06-05 22:39:00|29930.6|29839.6|29932.6|29841.6|29932.6|29841.6|29930.4|29839.4|25
1654468750000|2022-06-05 22:39:10|29932.4|29841.4|29933.1|29842.1|29933.4|29842.4|29932.1|29841.1|27
1654468760000|2022-06-05 22:39:20|29933.4|29842.4|29933.6|29842.6|29933.6|29842.6|29931.4|29840.4|23
1654468770000|2022-06-05 22:39:30|29932.5|29841.5|29933.6|29842.6|29933.6|29842.6|29931.6|29840.6|27
1654468780000|2022-06-05 22:39:40|29933.7|29842.7|29939.2|29848.2|29939.9|29848.9|29933|29842|29
1654468790000|2022-06-05 22:39:50|29938.1|29847.1|29937.5|29846.5|29938.3|29847.3|29936.9|29845.9|14
1654468800000|2022-06-05 22:40:00|29937.6|29846.6|29937.5|29846.5|29938.4|29847.4|29937.2|29846.2|18
1654468810000|2022-06-05 22:40:10|29937.6|29846.6|29944.9|29853.9|29947.1|29856.1|29937.6|29846.6|38
1654468820000|2022-06-05 22:40:20|29945.9|29854.9|29953.3|29862.3|29953.5|29862.5|29945.4|29854.4|28
1654468830000|2022-06-05 22:40:30|29955.6|29864.6|29960|29869|29960|29869|29955|29864|24
1654468840000|2022-06-05 22:40:40|29960.1|29869.1|29959.4|29868.4|29960.2|29869.2|29958.3|29867.3|26
1654468850000|2022-06-05 22:40:50|29959.5|29868.5|29958.7|29867.7|29961.5|29870.5|29958.7|29867.7|28
1654468860000|2022-06-05 22:41:00|29961.3|29870.3|29962.9|29871.9|29964.3|29873.3|29959.2|29868.2|32
1654468870000|2022-06-05 22:41:10|29961.7|29870.7|29962.5|29871.5|29962.5|29871.5|29960.2|29869.2|28
1654468880000|2022-06-05 22:41:20|29964.4|29873.4|29951.7|29860.7|29964.4|29873.4|29951.7|29860.7|19
1654468890000|2022-06-05 22:41:30|29951.5|29860.5|29953.6|29862.6|29954.2|29863.2|29951.3|29860.3|21
1654468900000|2022-06-05 22:41:40|29953.7|29862.7|29946.7|29855.7|29954.3|29863.3|29946.7|29855.7|14
1654468910000|2022-06-05 22:41:50|29947.5|29856.5|29946|29855|29947.5|29856.5|29945|29854|9
1654468920000|2022-06-05 22:42:00|29944.7|29853.7|29961.7|29870.7|29961.7|29870.7|29937.8|29846.8|34
1654468930000|2022-06-05 22:42:10|29961.4|29870.4|29961|29870|29963.7|29872.7|29960.6|29869.6|32
1654468940000|2022-06-05 22:42:20|29961.1|29870.1|29970.2|29879.2|29972.3|29881.3|29961.1|29870.1|30
1654468950000|2022-06-05 22:42:30|29970.5|29879.5|29969.5|29878.5|29971.5|29880.5|29966.8|29875.8|35
1654468960000|2022-06-05 22:42:40|29970.1|29879.1|29967.8|29876.8|29971.6|29880.6|29966.3|29875.3|23
1654468970000|2022-06-05 22:42:50|29971.8|29880.8|29970.1|29879.1|29971.8|29880.8|29967.6|29876.6|22
1654468980000|2022-06-05 22:43:00|29970.2|29879.2|29969.4|29878.4|29970.2|29879.2|29967|29876|25
1654468990000|2022-06-05 22:43:10|29969.1|29878.1|29968.9|29877.9|29969.6|29878.6|29967.7|29876.7|18
1654469000000|2022-06-05 22:43:20|29968.5|29877.5|29969.6|29878.6|29969.9|29878.9|29967.6|29876.6|26
1654469010000|2022-06-05 22:43:30|29968.6|29877.6|29971.1|29880.1|29971.6|29880.6|29968.1|29877.1|21
1654469020000|2022-06-05 22:43:40|29969.4|29878.4|29971.5|29880.5|29971.5|29880.5|29968.9|29877.9|22
1654469030000|2022-06-05 22:43:50|29969.6|29878.6|29971.1|29880.1|29972.1|29881.1|29969.4|29878.4|24
1654469040000|2022-06-05 22:44:00|29971.2|29880.2|29965.4|29874.4|29972|29881|29959.5|29868.5|31
1654469050000|2022-06-05 22:44:10|29963.8|29872.8|29960|29869|29964.5|29873.5|29955.9|29864.9|28
1654469060000|2022-06-05 22:44:20|29965.1|29874.1|29968.7|29877.7|29968.7|29877.7|29961.6|29870.6|24
1654469070000|2022-06-05 22:44:30|29966.9|29875.9|29967.7|29876.7|29970|29879|29966.6|29875.6|29
1654469080000|2022-06-05 22:44:40|29967.8|29876.8|29965.4|29874.4|29970.1|29879.1|29964.8|29873.8|27
1654469090000|2022-06-05 22:44:50|29965.3|29874.3|29967.4|29876.4|29969.7|29878.7|29963.8|29872.8|25
1654469100000|2022-06-05 22:45:00|29968.6|29877.6|29970.7|29879.7|29971.8|29880.8|29964.8|29873.8|35
1654469110000|2022-06-05 22:45:10|29970.6|29879.6|29970.2|29879.2|29971.2|29880.2|29969|29878|19
1654469120000|2022-06-05 22:45:20|29969.4|29878.4|29973.1|29882.1|29974.1|29883.1|29968.5|29877.5|16
1654469130000|2022-06-05 22:45:30|29972.8|29881.8|30051.3|29960.3|30051.3|29960.3|29972.8|29881.8|38
1654469140000|2022-06-05 22:45:40|30055.8|29964.8|30054.3|29963.3|30062.2|29971.2|30048|29957|34
1654469150000|2022-06-05 22:45:50|30054.6|29963.6|30046.1|29955.1|30054.7|29963.7|30043.9|29952.9|32
1654469160000|2022-06-05 22:46:00|30046.5|29955.5|30054.5|29963.5|30056.6|29965.6|30045.9|29954.9|35
1654469170000|2022-06-05 22:46:10|30058.5|29967.5|30066.4|29975.4|30074.1|29983.1|30054.9|29963.9|36
1654469180000|2022-06-05 22:46:20|30068|29977|30080.9|29989.9|30080.9|29989.9|30067.4|29976.4|38
1654469190000|2022-06-05 22:46:30|30080.7|29989.7|30072.7|29981.7|30080.7|29989.7|30071.1|29980.1|34
1654469200000|2022-06-05 22:46:40|30072.8|29981.8|30062.3|29971.3|30075.3|29984.3|30061.6|29970.6|34
1654469210000|2022-06-05 22:46:50|30061.5|29970.5|30051.2|29960.2|30062.9|29971.9|30048.7|29957.7|33
1654469220000|2022-06-05 22:47:00|30050.4|29959.4|30037.9|29946.9|30050.4|29959.4|30037.5|29946.5|28
1654469230000|2022-06-05 22:47:10|30036.4|29945.4|30026.3|29935.3|30037.4|29946.4|30026.3|29935.3|33
1654469240000|2022-06-05 22:47:20|30025.4|29934.4|30021.9|29930.9|30028.8|29937.8|30021.3|29930.3|28
1654469250000|2022-06-05 22:47:30|30027.1|29936.1|30024.5|29933.5|30031.2|29940.2|30021|29930|21
1654469260000|2022-06-05 22:47:40|30024.6|29933.6|30024.5|29933.5|30026.1|29935.1|30023.5|29932.5|31
1654469270000|2022-06-05 22:47:50|30024.4|29933.4|30027.4|29936.4|30030|29939|30023.9|29932.9|30
1654469280000|2022-06-05 22:48:00|30026.9|29935.9|30040.8|29949.8|30041.1|29950.1|30026.4|29935.4|29
1654469290000|2022-06-05 22:48:10|30040.3|29949.3|30045|29954|30048.4|29957.4|30038|29947|29
1654469300000|2022-06-05 22:48:20|30044.9|29953.9|30044.7|29953.7|30045.5|29954.5|30042.7|29951.7|27
1654469310000|2022-06-05 22:48:30|30044.5|29953.5|30046.8|29955.8|30049.2|29958.2|30044.5|29953.5|35
1654469320000|2022-06-05 22:48:40|30046.6|29955.6|30045.4|29954.4|30048.3|29957.3|30044.5|29953.5|27
1654469330000|2022-06-05 22:48:50|30045.5|29954.5|30055.8|29964.8|30056.9|29965.9|30044.2|29953.2|32
1654469340000|2022-06-05 22:49:00|30056.3|29965.3|30055.2|29964.2|30057.5|29966.5|30054.8|29963.8|31
1654469350000|2022-06-05 22:49:10|30055.7|29964.7|30055.1|29964.1|30056.5|29965.5|30054.8|29963.8|27
1654469360000|2022-06-05 22:49:20|30055|29964|30053.2|29962.2|30056.2|29965.2|30053|29962|24
1654469370000|2022-06-05 22:49:30|30053.1|29962.1|30045.6|29954.6|30053.2|29962.2|30044.9|29953.9|27
1654469380000|2022-06-05 22:49:40|30045.2|29954.2|30053.6|29962.6|30054.2|29963.2|30045|29954|32
1654469390000|2022-06-05 22:49:50|30053.1|29962.1|30052.4|29961.4|30053.7|29962.7|30050.3|29959.3|29
1654469400000|2022-06-05 22:50:00|30052.2|29961.2|30052.2|29961.2|30052.3|29961.3|30051.8|29960.8|16
1654469410000|2022-06-05 22:50:10|30052.4|29961.4|30051.5|29960.5|30052.5|29961.5|30051.4|29960.4|9
1654469420000|2022-06-05 22:50:20|30053.5|29962.5|30058.9|29967.9|30061.1|29970.1|30053.5|29962.5|26
1654469430000|2022-06-05 22:50:30|30058.3|29967.3|30067.5|29976.5|30067.7|29976.7|30058.3|29967.3|20
1654469440000|2022-06-05 22:50:40|30066.9|29975.9|30067.3|29976.3|30068.1|29977.1|30066.2|29975.2|25
1654469450000|2022-06-05 22:50:50|30066.2|29975.2|30065.5|29974.5|30066.7|29975.7|30064.2|29973.2|24
1654469460000|2022-06-05 22:51:00|30065.9|29974.9|30070.3|29979.3|30070.3|29979.3|30064.7|29973.7|28
1654469470000|2022-06-05 22:51:10|30073.4|29982.4|30076.5|29985.5|30078.6|29987.6|30073.4|29982.4|22
1654469480000|2022-06-05 22:51:20|30076.7|29985.7|30074.4|29983.4|30076.8|29985.8|30073.6|29982.6|24
1654469490000|2022-06-05 22:51:30|30074.6|29983.6|30074.4|29983.4|30074.8|29983.8|30073.7|29982.7|21
1654469500000|2022-06-05 22:51:40|30074.5|29983.5|30075.6|29984.6|30075.6|29984.6|30074.4|29983.4|23
1654469510000|2022-06-05 22:51:50|30075.8|29984.8|30076.4|29985.4|30078.4|29987.4|30075.2|29984.2|25
1654469520000|2022-06-05 22:52:00|30075.4|29984.4|30075.8|29984.8|30076.1|29985.1|30075|29984|22
1654469530000|2022-06-05 22:52:10|30075.2|29984.2|30078.1|29987.1|30081.9|29990.9|30073.5|29982.5|35
1654469540000|2022-06-05 22:52:20|30076.9|29985.9|30063.6|29972.6|30076.9|29985.9|30060.5|29969.5|28
1654469550000|2022-06-05 22:52:30|30063.9|29972.9|30061.9|29970.9|30064.4|29973.4|30061.5|29970.5|35
1654469560000|2022-06-05 22:52:40|30063.7|29972.7|30064.3|29973.3|30064.3|29973.3|30061.4|29970.4|23
1654469570000|2022-06-05 22:52:50|30064.8|29973.8|30068.7|29977.7|30070.6|29979.6|30063.7|29972.7|21
1654469580000|2022-06-05 22:53:00|30068.4|29977.4|30067.7|29976.7|30069.9|29978.9|30067.4|29976.4|26
1654469590000|2022-06-05 22:53:10|30067.8|29976.8|30058|29967|30067.8|29976.8|30054.3|29963.3|32
1654469600000|2022-06-05 22:53:20|30058.4|29967.4|30059|29968|30059.5|29968.5|30056.1|29965.1|34
1654469610000|2022-06-05 22:53:30|30058.6|29967.6|30064.4|29973.4|30064.8|29973.8|30058.2|29967.2|29
1654469620000|2022-06-05 22:53:40|30064.7|29973.7|30061.8|29970.8|30064.7|29973.7|30059.4|29968.4|16
1654469630000|2022-06-05 22:53:50|30061.6|29970.6|30062.3|29971.3|30062.7|29971.7|30059.9|29968.9|22
1654469640000|2022-06-05 22:54:00|30062.2|29971.2|30060.1|29969.1|30062.4|29971.4|30060.1|29969.1|16
1654469650000|2022-06-05 22:54:10|30058.6|29967.6|30063.5|29972.5|30063.5|29972.5|30058.1|29967.1|25
1654469660000|2022-06-05 22:54:20|30063.3|29972.3|30058.2|29967.2|30064.3|29973.3|30058.2|29967.2|29
1654469670000|2022-06-05 22:54:30|30057.8|29966.8|30051.4|29960.4|30058.3|29967.3|30050.9|29959.9|36
1654469680000|2022-06-05 22:54:40|30051.5|29960.5|30047.9|29956.9|30051.5|29960.5|30047.9|29956.9|30
1654469690000|2022-06-05 22:54:50|30048|29957|30046.6|29955.6|30048.5|29957.5|30044.9|29953.9|32
1654469700000|2022-06-05 22:55:00|30046.5|29955.5|30048.3|29957.3|30048.3|29957.3|30042.6|29951.6|31
1654469710000|2022-06-05 22:55:10|30048.7|29957.7|30049.7|29958.7|30051.1|29960.1|30048.3|29957.3|12
1654469720000|2022-06-05 22:55:20|30057|29966|30060.8|29969.8|30061.6|29970.6|30055.4|29964.4|29
1654469730000|2022-06-05 22:55:30|30060.7|29969.7|30061|29970|30061.6|29970.6|30060.7|29969.7|17
1654469740000|2022-06-05 22:55:40|30060.9|29969.9|30056.1|29965.1|30061.4|29970.4|30053.8|29962.8|28
1654469750000|2022-06-05 22:55:50|30056.4|29965.4|30055.7|29964.7|30059.7|29968.7|30054.7|29963.7|22
1654469760000|2022-06-05 22:56:00|30056.8|29965.8|30057.4|29966.4|30059|29968|30056.8|29965.8|18
1654469770000|2022-06-05 22:56:10|30057.5|29966.5|30057.5|29966.5|30057.5|29966.5|30056|29965|14
1654469780000|2022-06-05 22:56:20|30058.1|29967.1|30054.2|29963.2|30059.5|29968.5|30051.4|29960.4|26
1654469790000|2022-06-05 22:56:30|30053.2|29962.2|30060.4|29969.4|30060.4|29969.4|30053.2|29962.2|13
1654469800000|2022-06-05 22:56:40|30058.7|29967.7|30059.8|29968.8|30059.8|29968.8|30058.7|29967.7|13
1654469810000|2022-06-05 22:56:50|30059.4|29968.4|30058|29967|30059.8|29968.8|30057.6|29966.6|20
1654469820000|2022-06-05 22:57:00|30058.2|29967.2|30059.2|29968.2|30059.2|29968.2|30057.5|29966.5|28
1654469830000|2022-06-05 22:57:10|30059.1|29968.1|30058.5|29967.5|30059.2|29968.2|30058.4|29967.4|19
1654469840000|2022-06-05 22:57:20|30058.6|29967.6|30059.1|29968.1|30059.3|29968.3|30058.4|29967.4|16
1654469850000|2022-06-05 22:57:30|30059.2|29968.2|30059.1|29968.1|30059.7|29968.7|30058.5|29967.5|20
1654469860000|2022-06-05 22:57:40|30059.2|29968.2|30059|29968|30059.2|29968.2|30058.6|29967.6|22
1654469870000|2022-06-05 22:57:50|30059.1|29968.1|30050.1|29959.1|30059.1|29968.1|30049.5|29958.5|29
1654469880000|2022-06-05 22:58:00|30050.2|29959.2|30048.6|29957.6|30050.5|29959.5|30045.4|29954.4|22
1654469890000|2022-06-05 22:58:10|30047.7|29956.7|30034.5|29943.5|30047.7|29956.7|30029.2|29938.2|30
1654469900000|2022-06-05 22:58:20|30029.6|29938.6|30029.8|29938.8|30034.5|29943.5|30029.1|29938.1|17
1654469910000|2022-06-05 22:58:30|30030.4|29939.4|30029.2|29938.2|30030.4|29939.4|30023.2|29932.2|29
1654469920000|2022-06-05 22:58:40|30028.7|29937.7|30035.1|29944.1|30036.5|29945.5|30028.2|29937.2|27
1654469930000|2022-06-05 22:58:50|30034.9|29943.9|30032.2|29941.2|30034.9|29943.9|30030.8|29939.8|21
1654469940000|2022-06-05 22:59:00|30032.5|29941.5|30033.6|29942.6|30033.6|29942.6|30030.2|29939.2|23
1654469950000|2022-06-05 22:59:10|30032.8|29941.8|30036.2|29945.2|30039.5|29948.5|30030.4|29939.4|21
1654469960000|2022-06-05 22:59:20|30036.4|29945.4|30037.2|29946.2|30038|29947|30034.6|29943.6|23
1654469970000|2022-06-05 22:59:30|30037|29946|30038.2|29947.2|30038.3|29947.3|30036.4|29945.4|19
1654469980000|2022-06-05 22:59:40|30038.3|29947.3|30038.4|29947.4|30039.2|29948.2|30038|29947|20
1654469990000|2022-06-05 22:59:50|30037.8|29946.8|30040.3|29949.3|30045.2|29954.2|30037.8|29946.8|25
1654470000000|2022-06-05 23:00:00|30040.6|29949.6|30037.4|29946.4|30040.6|29949.6|30035|29944|29
1654470010000|2022-06-05 23:00:10|30037.9|29946.9|30048.7|29957.7|30051|29960|30037.3|29946.3|26
1654470020000|2022-06-05 23:00:20|30048.6|29957.6|30053.3|29962.3|30053.7|29962.7|30048.3|29957.3|20
1654470030000|2022-06-05 23:00:30|30053.5|29962.5|30055.5|29964.5|30056.9|29965.9|30053|29962|29
1654470040000|2022-06-05 23:00:40|30055|29964|30055.6|29964.6|30056.3|29965.3|30048.9|29957.9|35
1654470050000|2022-06-05 23:00:50|30055.7|29964.7|30058.6|29967.6|30059.1|29968.1|30055.6|29964.6|21
1654470060000|2022-06-05 23:01:00|30058|29967|30058.2|29967.2|30058.3|29967.3|30057.8|29966.8|15
1654470070000|2022-06-05 23:01:10|30058|29967|30056.4|29965.4|30058.1|29967.1|30056.3|29965.3|16
1654470080000|2022-06-05 23:01:20|30056.5|29965.5|30049.5|29958.5|30057.4|29966.4|30049.4|29958.4|28
1654470090000|2022-06-05 23:01:30|30049.3|29958.3|30049.9|29958.9|30053.4|29962.4|30049.3|29958.3|30
1654470100000|2022-06-05 23:01:40|30051|29960|30053.6|29962.6|30053.9|29962.9|30048.9|29957.9|13
1654470110000|2022-06-05 23:01:50|30051.3|29960.3|30053.7|29962.7|30053.7|29962.7|30051.2|29960.2|20
1654470120000|2022-06-05 23:02:00|30053.6|29962.6|30053.3|29962.3|30053.8|29962.8|30050.4|29959.4|22
1654470130000|2022-06-05 23:02:10|30053.1|29962.1|30044.2|29953.2|30053.1|29962.1|30039.3|29948.3|29
1654470140000|2022-06-05 23:02:20|30044.4|29953.4|30038.4|29947.4|30046.9|29955.9|30037.3|29946.3|31
1654470150000|2022-06-05 23:02:30|30037.5|29946.5|30027.2|29936.2|30038.4|29947.4|30027.2|29936.2|32
1654470160000|2022-06-05 23:02:40|30028|29937|30036.6|29945.6|30041.7|29950.7|30027.5|29936.5|33
1654470170000|2022-06-05 23:02:50|30036.8|29945.8|30037|29946|30037.7|29946.7|30035.5|29944.5|27
1654470180000|2022-06-05 23:03:00|30036.7|29945.7|30040.7|29949.7|30040.7|29949.7|30036.2|29945.2|27
1654470190000|2022-06-05 23:03:10|30040.6|29949.6|30039.7|29948.7|30040.6|29949.6|30038.8|29947.8|10
1654470200000|2022-06-05 23:03:20|30039.8|29948.8|30039.2|29948.2|30039.8|29948.8|30036.9|29945.9|18
1654470210000|2022-06-05 23:03:30|30038.8|29947.8|30045.1|29954.1|30045.1|29954.1|30037.7|29946.7|29
1654470220000|2022-06-05 23:03:40|30043.5|29952.5|30044.7|29953.7|30045.6|29954.6|30043.5|29952.5|7
1654470230000|2022-06-05 23:03:50|30043.6|29952.6|30045|29954|30045|29954|30041.1|29950.1|16
1654470240000|2022-06-05 23:04:00|30044.3|29953.3|30043.8|29952.8|30044.3|29953.3|30041.5|29950.5|20
1654470250000|2022-06-05 23:04:10|30044.1|29953.1|30045.7|29954.7|30049|29958|30043.6|29952.6|31
1654470260000|2022-06-05 23:04:20|30047.3|29956.3|30051.5|29960.5|30051.5|29960.5|30047|29956|25
1654470270000|2022-06-05 23:04:30|30053.6|29962.6|30056.5|29965.5|30056.9|29965.9|30053.6|29962.6|25
1654470280000|2022-06-05 23:04:40|30056.6|29965.6|30057|29966|30057.5|29966.5|30055.5|29964.5|28
1654470290000|2022-06-05 23:04:50|30056.6|29965.6|30056.2|29965.2|30058|29967|30056|29965|24
1654470300000|2022-06-05 23:05:00|30055.8|29964.8|30055.2|29964.2|30057.7|29966.7|30050.7|29959.7|34
1654470310000|2022-06-05 23:05:10|30055.1|29964.1|30055.4|29964.4|30056.9|29965.9|30053.8|29962.8|28
1654470320000|2022-06-05 23:05:20|30055.8|29964.8|30055.3|29964.3|30056.5|29965.5|30054.5|29963.5|31
1654470330000|2022-06-05 23:05:30|30055.9|29964.9|30059.5|29968.5|30060|29969|30055.3|29964.3|28
1654470340000|2022-06-05 23:05:40|30060.4|29969.4|30071.8|29980.8|30071.8|29980.8|30059.7|29968.7|33
1654470350000|2022-06-05 23:05:50|30072.6|29981.6|30070.4|29979.4|30072.6|29981.6|30070.4|29979.4|27
1654470360000|2022-06-05 23:06:00|30069.5|29978.5|30059|29968|30069.5|29978.5|30057.3|29966.3|30
1654470370000|2022-06-05 23:06:10|30057.1|29966.1|30057.3|29966.3|30059.3|29968.3|30056.4|29965.4|23
1654470380000|2022-06-05 23:06:20|30054.4|29963.4|30052.4|29961.4|30054.4|29963.4|30050.5|29959.5|31
1654470390000|2022-06-05 23:06:30|30052.8|29961.8|30049.2|29958.2|30052.8|29961.8|30048.7|29957.7|28
1654470400000|2022-06-05 23:06:40|30048.7|29957.7|30048.6|29957.6|30049.2|29958.2|30048.2|29957.2|14
1654470410000|2022-06-05 23:06:50|30048.8|29957.8|30044.9|29953.9|30049.2|29958.2|30044.9|29953.9|16
1654470420000|2022-06-05 23:07:00|30043.9|29952.9|30044.8|29953.8|30045.8|29954.8|30043.4|29952.4|18
1654470430000|2022-06-05 23:07:10|30045|29954|30048.7|29957.7|30050.1|29959.1|30045|29954|18
1654470440000|2022-06-05 23:07:20|30048.8|29957.8|30049.7|29958.7|30049.7|29958.7|30048.6|29957.6|19
1654470450000|2022-06-05 23:07:30|30050.2|29959.2|30047.8|29956.8|30050.5|29959.5|30046.2|29955.2|25
1654470460000|2022-06-05 23:07:40|30047.5|29956.5|30045.8|29954.8|30048.9|29957.9|30045.8|29954.8|18
1654470470000|2022-06-05 23:07:50|30045.7|29954.7|30035.9|29944.9|30046.8|29955.8|30035.9|29944.9|25
1654470480000|2022-06-05 23:08:00|30034.4|29943.4|30033.8|29942.8|30044.9|29953.9|30032.1|29941.1|36
1654470490000|2022-06-05 23:08:10|30034.1|29943.1|30033.2|29942.2|30034.1|29943.1|30028.9|29937.9|26
1654470500000|2022-06-05 23:08:20|30028.9|29937.9|30029.9|29938.9|30034.2|29943.2|30028|29937|30
1654470510000|2022-06-05 23:08:30|30029.6|29938.6|30029|29938|30029.7|29938.7|30028|29937|34
1654470520000|2022-06-05 23:08:40|30028.6|29937.6|30030.5|29939.5|30030.5|29939.5|30028.3|29937.3|25
1654470530000|2022-06-05 23:08:50|30029.9|29938.9|30028.8|29937.8|30030.7|29939.7|30028.5|29937.5|27
1654470540000|2022-06-05 23:09:00|30029.2|29938.2|30032.6|29941.6|30032.6|29941.6|30028.2|29937.2|32
1654470550000|2022-06-05 23:09:10|30032|29941|30028|29937|30032.6|29941.6|30028|29937|32
1654470560000|2022-06-05 23:09:20|30029.1|29938.1|30030.6|29939.6|30031.3|29940.3|30027.6|29936.6|29
1654470570000|2022-06-05 23:09:30|30030.8|29939.8|30030.8|29939.8|30030.9|29939.9|30029.7|29938.7|23
1654470580000|2022-06-05 23:09:40|30030.7|29939.7|30032.8|29941.8|30036.2|29945.2|30030.2|29939.2|32
1654470590000|2022-06-05 23:09:50|30032.9|29941.9|30034.8|29943.8|30035.4|29944.4|30032.9|29941.9|19
1654470600000|2022-06-05 23:10:00|30034.9|29943.9|30036.1|29945.1|30038|29947|30032.8|29941.8|34
1654470610000|2022-06-05 23:10:10|30035.2|29944.2|30037.4|29946.4|30037.9|29946.9|30035.2|29944.2|27
1654470620000|2022-06-05 23:10:20|30037.6|29946.6|30035.4|29944.4|30037.7|29946.7|30031.7|29940.7|26
1654470630000|2022-06-05 23:10:30|30035.1|29944.1|30035.2|29944.2|30036.6|29945.6|30031.3|29940.3|28
1654470640000|2022-06-05 23:10:40|30035.1|29944.1|30044.2|29953.2|30044.7|29953.7|30035|29944|34
1654470650000|2022-06-05 23:10:50|30044.8|29953.8|30040.8|29949.8|30045.9|29954.9|30036|29945|27
1654470660000|2022-06-05 23:11:00|30040.9|29949.9|30047.2|29956.2|30047.2|29956.2|30040.6|29949.6|35
1654470670000|2022-06-05 23:11:10|30046.3|29955.3|30042.1|29951.1|30046.6|29955.6|30040.9|29949.9|32
1654470680000|2022-06-05 23:11:20|30040.9|29949.9|30041.9|29950.9|30042.1|29951.1|30038.4|29947.4|23
1654470690000|2022-06-05 23:11:30|30042.2|29951.2|30042.2|29951.2|30042.4|29951.4|30041.2|29950.2|30
1654470700000|2022-06-05 23:11:40|30042.3|29951.3|30041.4|29950.4|30042.3|29951.3|30040.8|29949.8|19
1654470710000|2022-06-05 23:11:50|30041.8|29950.8|30043.3|29952.3|30043.3|29952.3|30041.6|29950.6|22
1654470720000|2022-06-05 23:12:00|30043.2|29952.2|30048.8|29957.8|30048.8|29957.8|30043|29952|32
1654470730000|2022-06-05 23:12:10|30050.4|29959.4|30055.5|29964.5|30056.9|29965.9|30049.7|29958.7|32
1654470740000|2022-06-05 23:12:20|30055.6|29964.6|30057.1|29966.1|30057.8|29966.8|30054.6|29963.6|26
1654470750000|2022-06-05 23:12:30|30056.7|29965.7|30058|29967|30058.7|29967.7|30056|29965|26
1654470760000|2022-06-05 23:12:40|30056|29965|30057.5|29966.5|30058.9|29967.9|30055.9|29964.9|32
1654470770000|2022-06-05 23:12:50|30057.6|29966.6|30053.8|29962.8|30058.5|29967.5|30051.6|29960.6|20
1654470780000|2022-06-05 23:13:00|30051.5|29960.5|30053.9|29962.9|30053.9|29962.9|30051.5|29960.5|14
1654470790000|2022-06-05 23:13:10|30053.8|29962.8|30053.4|29962.4|30055.1|29964.1|30051.7|29960.7|28
1654470800000|2022-06-05 23:13:20|30052.8|29961.8|30054.5|29963.5|30054.7|29963.7|30052.2|29961.2|21
1654470810000|2022-06-05 23:13:30|30053.3|29962.3|30055.1|29964.1|30055.4|29964.4|30052.8|29961.8|30
1654470820000|2022-06-05 23:13:40|30054.8|29963.8|30055.8|29964.8|30055.8|29964.8|30054|29963|19
1654470830000|2022-06-05 23:13:50|30056.1|29965.1|30056.9|29965.9|30056.9|29965.9|30055|29964|19
1654470840000|2022-06-05 23:14:00|30053.3|29962.3|30049.8|29958.8|30054.8|29963.8|30049.8|29958.8|24
1654470850000|2022-06-05 23:14:10|30049.5|29958.5|30055.5|29964.5|30055.9|29964.9|30049.5|29958.5|26
1654470860000|2022-06-05 23:14:20|30055.6|29964.6|30052.7|29961.7|30056|29965|30051.9|29960.9|24
1654470870000|2022-06-05 23:14:30|30053.3|29962.3|30054.5|29963.5|30054.5|29963.5|30052.7|29961.7|22
1654470880000|2022-06-05 23:14:40|30054.6|29963.6|30050.3|29959.3|30054.6|29963.6|30048.8|29957.8|12
1654470890000|2022-06-05 23:14:50|30050.2|29959.2|30053.1|29962.1|30055.5|29964.5|30050.2|29959.2|26
1654470900000|2022-06-05 23:15:00|30054.3|29963.3|30049.5|29958.5|30055.1|29964.1|30049.4|29958.4|24
1654470910000|2022-06-05 23:15:10|30048.7|29957.7|30047.2|29956.2|30052.4|29961.4|30040|29949|30
1654470920000|2022-06-05 23:15:20|30047.9|29956.9|30043.6|29952.6|30047.9|29956.9|30039.8|29948.8|25
1654470930000|2022-06-05 23:15:30|30040.1|29949.1|30035|29944|30045.2|29954.2|30032.8|29941.8|29
1654470940000|2022-06-05 23:15:40|30035.1|29944.1|30034.8|29943.8|30035.7|29944.7|30033.4|29942.4|19
1654470950000|2022-06-05 23:15:50|30033|29942|30033.7|29942.7|30035.1|29944.1|30031.9|29940.9|20
1654470960000|2022-06-05 23:16:00|30032.2|29941.2|30033|29942|30035.1|29944.1|30027.9|29936.9|24
1654470970000|2022-06-05 23:16:10|30031.4|29940.4|30025.6|29934.6|30033.9|29942.9|30025.6|29934.6|26
1654470980000|2022-06-05 23:16:20|30032.4|29941.4|30018.5|29927.5|30032.4|29941.4|30018.2|29927.2|23
1654470990000|2022-06-05 23:16:30|30019.7|29928.7|30015.1|29924.1|30019.7|29928.7|30015.1|29924.1|37
1654471000000|2022-06-05 23:16:40|30015.2|29924.2|30011.7|29920.7|30015.2|29924.2|30011.6|29920.6|28
1654471010000|2022-06-05 23:16:50|30011.4|29920.4|30003|29912|30011.4|29920.4|30002.5|29911.5|33
1654471020000|2022-06-05 23:17:00|30002.7|29911.7|30001.4|29910.4|30002.7|29911.7|29999.4|29908.4|28
1654471030000|2022-06-05 23:17:10|30001.3|29910.3|30001.8|29910.8|30001.8|29910.8|29999.5|29908.5|15
1654471040000|2022-06-05 23:17:20|30001.3|29910.3|29996.8|29905.8|30001.9|29910.9|29996.8|29905.8|25
1654471050000|2022-06-05 23:17:30|29997.4|29906.4|29996|29905|29998.2|29907.2|29991.1|29900.1|28
1654471060000|2022-06-05 23:17:40|29995.8|29904.8|29985.7|29894.7|29995.8|29904.8|29985.7|29894.7|32
1654471070000|2022-06-05 23:17:50|29985.2|29894.2|29979.2|29888.2|29987.5|29896.5|29976|29885|29
1654471080000|2022-06-05 23:18:00|29979.3|29888.3|29988.4|29897.4|29990.4|29899.4|29978.1|29887.1|30
1654471090000|2022-06-05 23:18:10|29983.2|29892.2|29987.2|29896.2|29987.9|29896.9|29978.9|29887.9|29
1654471100000|2022-06-05 23:18:20|29986.9|29895.9|29990.6|29899.6|29990.9|29899.9|29986.9|29895.9|28
1654471110000|2022-06-05 23:18:30|29990.8|29899.8|29980.3|29889.3|29990.9|29899.9|29977.6|29886.6|33
1654471120000|2022-06-05 23:18:40|29977.9|29886.9|29979.5|29888.5|29981.8|29890.8|29976.2|29885.2|26
1654471130000|2022-06-05 23:18:50|29977.7|29886.7|29977.9|29886.9|29980.6|29889.6|29975.2|29884.2|27
1654471140000|2022-06-05 23:19:00|29977.5|29886.5|29978.7|29887.7|29984.5|29893.5|29976.1|29885.1|32
1654471150000|2022-06-05 23:19:10|29978.8|29887.8|29979.6|29888.6|29980|29889|29977.7|29886.7|30
1654471160000|2022-06-05 23:19:20|29979.7|29888.7|29981.2|29890.2|29982.3|29891.3|29979.4|29888.4|25
1654471170000|2022-06-05 23:19:30|29981.3|29890.3|29993|29902|29993.6|29902.6|29981.3|29890.3|26
1654471180000|2022-06-05 23:19:40|29993.1|29902.1|29993.3|29902.3|29997.3|29906.3|29991.2|29900.2|31
1654471190000|2022-06-05 23:19:50|29993.4|29902.4|30000.4|29909.4|30000.6|29909.6|29992.5|29901.5|32
1654471200000|2022-06-05 23:20:00|30001.2|29910.2|29995.5|29904.5|30001.6|29910.6|29994.9|29903.9|31
1654471210000|2022-06-05 23:20:10|29995.6|29904.6|29997.6|29906.6|29998.4|29907.4|29995.6|29904.6|30
1654471220000|2022-06-05 23:20:20|29997.3|29906.3|29996.3|29905.3|30001|29910|29996.3|29905.3|24
1654471230000|2022-06-05 23:20:30|29995.4|29904.4|29995.8|29904.8|29996.5|29905.5|29994.1|29903.1|21
1654471240000|2022-06-05 23:20:40|29995.7|29904.7|29983.1|29892.1|29995.7|29904.7|29980.8|29889.8|30
1654471250000|2022-06-05 23:20:50|29983.6|29892.6|29989.2|29898.2|29991.1|29900.1|29983.6|29892.6|27
1654471260000|2022-06-05 23:21:00|29989|29898|29993.2|29902.2|29993.5|29902.5|29988.8|29897.8|31
1654471270000|2022-06-05 23:21:10|29994|29903|30000.4|29909.4|30000.8|29909.8|29993.9|29902.9|32
1654471280000|2022-06-05 23:21:20|30000.3|29909.3|29997.3|29906.3|30000.9|29909.9|29997.3|29906.3|25
1654471290000|2022-06-05 23:21:30|29997.4|29906.4|29997.9|29906.9|29999.5|29908.5|29995.2|29904.2|29
1654471300000|2022-06-05 23:21:40|29997.6|29906.6|29991.8|29900.8|29998.9|29907.9|29990.2|29899.2|30
1654471310000|2022-06-05 23:21:50|29991.7|29900.7|29987.5|29896.5|29992.6|29901.6|29982.9|29891.9|30
1654471320000|2022-06-05 23:22:00|29987.3|29896.3|29994.1|29903.1|29994.2|29903.2|29986.9|29895.9|32
1654471330000|2022-06-05 23:22:10|29992.9|29901.9|29993.8|29902.8|29994.1|29903.1|29992.6|29901.6|16
1654471340000|2022-06-05 23:22:20|29997.2|29906.2|30006.1|29915.1|30006.3|29915.3|29997.2|29906.2|31
1654471350000|2022-06-05 23:22:30|30006.3|29915.3|30006|29915|30007.1|29916.1|30004.3|29913.3|28
1654471360000|2022-06-05 23:22:40|30006.6|29915.6|30002.3|29911.3|30006.6|29915.6|29998.4|29907.4|32
1654471370000|2022-06-05 23:22:50|30002.6|29911.6|30005.2|29914.2|30005.3|29914.3|30002.6|29911.6|25
1654471380000|2022-06-05 23:23:00|30005.3|29914.3|30006.2|29915.2|30006.2|29915.2|30005.2|29914.2|22
1654471390000|2022-06-05 23:23:10|30006.4|29915.4|30017.6|29926.6|30017.6|29926.6|30005.1|29914.1|31
1654471400000|2022-06-05 23:23:20|30017.8|29926.8|30027.8|29936.8|30027.8|29936.8|30017.6|29926.6|30
1654471410000|2022-06-05 23:23:30|30027.9|29936.9|30032.3|29941.3|30034.8|29943.8|30027.9|29936.9|37
1654471420000|2022-06-05 23:23:40|30031.5|29940.5|30032|29941|30033.2|29942.2|30031.2|29940.2|21
1654471430000|2022-06-05 23:23:50|30032.3|29941.3|30031.8|29940.8|30033.1|29942.1|30030.8|29939.8|22
1654471440000|2022-06-05 23:24:00|30031.7|29940.7|30032.2|29941.2|30033.6|29942.6|30029.3|29938.3|26
1654471450000|2022-06-05 23:24:10|30033.6|29942.6|30032.3|29941.3|30033.6|29942.6|30030.6|29939.6|25
1654471460000|2022-06-05 23:24:20|30032.4|29941.4|30028.4|29937.4|30035|29944|30028.4|29937.4|30
1654471470000|2022-06-05 23:24:30|30028.8|29937.8|30029.1|29938.1|30030.1|29939.1|30028.2|29937.2|26
1654471480000|2022-06-05 23:24:40|30029|29938|30031|29940|30031.4|29940.4|30028.7|29937.7|19
1654471490000|2022-06-05 23:24:50|30031.1|29940.1|30030.8|29939.8|30031.3|29940.3|30029.9|29938.9|18
1654471500000|2022-06-05 23:25:00|30030.1|29939.1|30031.8|29940.8|30031.9|29940.9|30029.8|29938.8|23
1654471510000|2022-06-05 23:25:10|30031.9|29940.9|30037.5|29946.5|30037.5|29946.5|30030.6|29939.6|27
1654471520000|2022-06-05 23:25:20|30038.2|29947.2|30029.8|29938.8|30040.1|29949.1|30029.8|29938.8|30
1654471530000|2022-06-05 23:25:30|30028.5|29937.5|30031.1|29940.1|30032.4|29941.4|30027.9|29936.9|32
1654471540000|2022-06-05 23:25:40|30031|29940|30029.2|29938.2|30031.9|29940.9|30029|29938|23
1654471550000|2022-06-05 23:25:50|30029.3|29938.3|30029.6|29938.6|30030.6|29939.6|30029.3|29938.3|17
1654471560000|2022-06-05 23:26:00|30029.4|29938.4|30034.3|29943.3|30034.6|29943.6|30029.4|29938.4|19
1654471570000|2022-06-05 23:26:10|30034.7|29943.7|30027.8|29936.8|30034.7|29943.7|30026.5|29935.5|31
1654471580000|2022-06-05 23:26:20|30027.9|29936.9|30028.5|29937.5|30028.9|29937.9|30027.1|29936.1|24
1654471590000|2022-06-05 23:26:30|30028.3|29937.3|30022.2|29931.2|30029.7|29938.7|30019.3|29928.3|35
1654471600000|2022-06-05 23:26:40|30024.2|29933.2|30024.5|29933.5|30025.4|29934.4|30021.7|29930.7|23
1654471610000|2022-06-05 23:26:50|30025.4|29934.4|30025|29934|30025.4|29934.4|30024.1|29933.1|24
1654471620000|2022-06-05 23:27:00|30024.3|29933.3|30020.4|29929.4|30024.3|29933.3|30018.3|29927.3|34
1654471630000|2022-06-05 23:27:10|30020.3|29929.3|30020.8|29929.8|30023.9|29932.9|30020.3|29929.3|16
1654471640000|2022-06-05 23:27:20|30020.7|29929.7|30020.5|29929.5|30023.1|29932.1|30016.8|29925.8|33
1654471650000|2022-06-05 23:27:30|30022.1|29931.1|30018.5|29927.5|30022.1|29931.1|30018.4|29927.4|25
1654471660000|2022-06-05 23:27:40|30018.8|29927.8|30019.2|29928.2|30020.2|29929.2|30016.1|29925.1|30
1654471670000|2022-06-05 23:27:50|30019.4|29928.4|30017.5|29926.5|30019.7|29928.7|30012.4|29921.4|33
1654471680000|2022-06-05 23:28:00|30012.5|29921.5|30006.6|29915.6|30017.1|29926.1|30004.4|29913.4|30
1654471690000|2022-06-05 23:28:10|30005.8|29914.8|30000.4|29909.4|30006|29915|29998.8|29907.8|30
1654471700000|2022-06-05 23:28:20|30000.2|29909.2|29999.9|29908.9|30000.5|29909.5|29998.2|29907.2|27
1654471710000|2022-06-05 23:28:30|30000|29909|29999.8|29908.8|30004.1|29913.1|29999.8|29908.8|30
1654471720000|2022-06-05 23:28:40|30000.3|29909.3|29989.8|29898.8|30001.7|29910.7|29988|29897|30
1654471730000|2022-06-05 23:28:50|29989.5|29898.5|29993.6|29902.6|29994|29903|29989|29898|23
1654471740000|2022-06-05 23:29:00|29988.9|29897.9|29983.7|29892.7|29988.9|29897.9|29978.7|29887.7|32
1654471750000|2022-06-05 23:29:10|29983.4|29892.4|29978.4|29887.4|29983.6|29892.6|29971.7|29880.7|31
1654471760000|2022-06-05 23:29:20|29978.1|29887.1|29962.9|29871.9|29978.1|29887.1|29960.6|29869.6|32
1654471770000|2022-06-05 23:29:30|29963|29872|29949.7|29858.7|29963|29872|29948.8|29857.8|38
1654471780000|2022-06-05 23:29:40|29947.5|29856.5|29947.9|29856.9|29949.4|29858.4|29944.1|29853.1|29
1654471790000|2022-06-05 23:29:50|29947.5|29856.5|29948.2|29857.2|29948.4|29857.4|29946.8|29855.8|27
1654471800000|2022-06-05 23:30:00|29947.6|29856.6|29945.6|29854.6|29947.6|29856.6|29942.8|29851.8|31
1654471810000|2022-06-05 23:30:10|29946.1|29855.1|29953.5|29862.5|29954.3|29863.3|29944|29853|34
1654471820000|2022-06-05 23:30:20|29954.3|29863.3|29956.4|29865.4|29956.5|29865.5|29953.6|29862.6|27
1654471830000|2022-06-05 23:30:30|29956.2|29865.2|29961.1|29870.1|29971.2|29880.2|29955.9|29864.9|39
1654471840000|2022-06-05 23:30:40|29961.6|29870.6|29953.1|29862.1|29962.1|29871.1|29950.5|29859.5|33
1654471850000|2022-06-05 23:30:50|29952.9|29861.9|29943.2|29852.2|29955.7|29864.7|29939.8|29848.8|33
1654471860000|2022-06-05 23:31:00|29942.3|29851.3|29952.2|29861.2|29952.3|29861.3|29942.3|29851.3|35
1654471870000|2022-06-05 23:31:10|29952.1|29861.1|29954.3|29863.3|29954.5|29863.5|29943.7|29852.7|30
1654471880000|2022-06-05 23:31:20|29954.6|29863.6|29953.6|29862.6|29954.8|29863.8|29953|29862|15
1654471890000|2022-06-05 23:31:30|29953|29862|29953.7|29862.7|29953.7|29862.7|29952|29861|25
1654471900000|2022-06-05 23:31:40|29953.8|29862.8|29954.6|29863.6|29954.8|29863.8|29952|29861|26
1654471910000|2022-06-05 23:31:50|29954.3|29863.3|29951.8|29860.8|29954.5|29863.5|29950.5|29859.5|19
1654471920000|2022-06-05 23:32:00|29951.5|29860.5|29951.4|29860.4|29952.9|29861.9|29950.8|29859.8|19
1654471930000|2022-06-05 23:32:10|29953|29862|29955.2|29864.2|29956|29865|29953|29862|16
1654471940000|2022-06-05 23:32:20|29956.2|29865.2|29959.8|29868.8|29964.5|29873.5|29955.7|29864.7|22
1654471950000|2022-06-05 23:32:30|29958.6|29867.6|29953.9|29862.9|29958.8|29867.8|29951.1|29860.1|22
1654471960000|2022-06-05 23:32:40|29954.6|29863.6|29961.5|29870.5|29962.2|29871.2|29954|29863|29
1654471970000|2022-06-05 23:32:50|29961.8|29870.8|29961.3|29870.3|29962.2|29871.2|29961.3|29870.3|15
1654471980000|2022-06-05 23:33:00|29961.4|29870.4|29961.5|29870.5|29961.5|29870.5|29951.8|29860.8|32
1654471990000|2022-06-05 23:33:10|29961.3|29870.3|29951.6|29860.6|29961.3|29870.3|29950.1|29859.1|32
1654472000000|2022-06-05 23:33:20|29952.4|29861.4|29950.6|29859.6|29952.7|29861.7|29949.2|29858.2|23
1654472010000|2022-06-05 23:33:30|29951|29860|29951.3|29860.3|29951.3|29860.3|29950|29859|11
1654472020000|2022-06-05 23:33:40|29950.9|29859.9|29952.6|29861.6|29953.3|29862.3|29949.3|29858.3|28
1654472030000|2022-06-05 23:33:50|29953.1|29862.1|29955.9|29864.9|29957|29866|29952.7|29861.7|25
1654472040000|2022-06-05 23:34:00|29956.1|29865.1|29955|29864|29957.2|29866.2|29954.2|29863.2|18
1654472050000|2022-06-05 23:34:10|29954.9|29863.9|29954.6|29863.6|29962.7|29871.7|29951.5|29860.5|34
1654472060000|2022-06-05 23:34:20|29955.1|29864.1|29955.6|29864.6|29955.6|29864.6|29954.2|29863.2|22
1654472070000|2022-06-05 23:34:30|29956.4|29865.4|29955.1|29864.1|29956.5|29865.5|29952.3|29861.3|31
1654472080000|2022-06-05 23:34:40|29955.8|29864.8|29957.9|29866.9|29959|29868|29955.6|29864.6|20
1654472090000|2022-06-05 23:34:50|29958.1|29867.1|29957.9|29866.9|29960.8|29869.8|29956.5|29865.5|24
1654472100000|2022-06-05 23:35:00|29958.4|29867.4|29959.7|29868.7|29963|29872|29957.8|29866.8|21
1654472110000|2022-06-05 23:35:10|29960.1|29869.1|29958.1|29867.1|29960.7|29869.7|29955.8|29864.8|22
1654472120000|2022-06-05 23:35:20|29957.8|29866.8|29958|29867|29958.9|29867.9|29957.2|29866.2|21
1654472130000|2022-06-05 23:35:30|29957.8|29866.8|29956.6|29865.6|29959.7|29868.7|29956.4|29865.4|27
1654472140000|2022-06-05 23:35:40|29957.8|29866.8|29956.6|29865.6|29958.2|29867.2|29956.6|29865.6|20
1654472150000|2022-06-05 23:35:50|29956.5|29865.5|29945|29854|29956.5|29865.5|29944.9|29853.9|35
1654472160000|2022-06-05 23:36:00|29944.9|29853.9|29944.5|29853.5|29945.4|29854.4|29942.8|29851.8|34
1654472170000|2022-06-05 23:36:10|29944.6|29853.6|29945.1|29854.1|29945.8|29854.8|29943.4|29852.4|36
1654472180000|2022-06-05 23:36:20|29944.9|29853.9|29948.5|29857.5|29948.9|29857.9|29944.6|29853.6|32
1654472190000|2022-06-05 23:36:30|29949.4|29858.4|29948.3|29857.3|29950.2|29859.2|29946.9|29855.9|32
1654472200000|2022-06-05 23:36:40|29948.1|29857.1|29941.1|29850.1|29948.1|29857.1|29941.1|29850.1|30
1654472210000|2022-06-05 23:36:50|29940.7|29849.7|29929.3|29838.3|29941.5|29850.5|29929.3|29838.3|36
1654472220000|2022-06-05 23:37:00|29929.6|29838.6|29929.8|29838.8|29933.1|29842.1|29925.6|29834.6|34
1654472230000|2022-06-05 23:37:10|29929.4|29838.4|29928.3|29837.3|29930.7|29839.7|29928.2|29837.2|23
1654472240000|2022-06-05 23:37:20|29928.2|29837.2|29929.6|29838.6|29930.2|29839.2|29928.2|29837.2|27
1654472250000|2022-06-05 23:37:30|29929.1|29838.1|29928.9|29837.9|29930.7|29839.7|29926.4|29835.4|29
1654472260000|2022-06-05 23:37:40|29928.2|29837.2|29927.8|29836.8|29928.9|29837.9|29926.6|29835.6|26
1654472270000|2022-06-05 23:37:50|29927.4|29836.4|29928.5|29837.5|29930.5|29839.5|29927.2|29836.2|28
1654472280000|2022-06-05 23:38:00|29928.7|29837.7|29929.1|29838.1|29929.1|29838.1|29927.3|29836.3|29
1654472290000|2022-06-05 23:38:10|29928.3|29837.3|29931.9|29840.9|29937.7|29846.7|29928.2|29837.2|31
1654472300000|2022-06-05 23:38:20|29932.5|29841.5|29925.8|29834.8|29933|29842|29923.7|29832.7|27
1654472310000|2022-06-05 23:38:30|29926|29835|29924.4|29833.4|29926.8|29835.8|29924.1|29833.1|23
1654472320000|2022-06-05 23:38:40|29925.2|29834.2|29925|29834|29926.1|29835.1|29925|29834|17
1654472330000|2022-06-05 23:38:50|29925.5|29834.5|29926.9|29835.9|29928.1|29837.1|29923.6|29832.6|19
1654472340000|2022-06-05 23:39:00|29926.6|29835.6|29926.9|29835.9|29928.4|29837.4|29926.2|29835.2|33
1654472350000|2022-06-05 23:39:10|29927.5|29836.5|29939.2|29848.2|29943.4|29852.4|29927.5|29836.5|30
1654472360000|2022-06-05 23:39:20|29939.1|29848.1|29938.8|29847.8|29940.8|29849.8|29937.6|29846.6|34
1654472370000|2022-06-05 23:39:30|29938.5|29847.5|29939.6|29848.6|29940|29849|29938.3|29847.3|11
1654472380000|2022-06-05 23:39:40|29939.7|29848.7|29940.4|29849.4|29941.7|29850.7|29938.9|29847.9|26
1654472390000|2022-06-05 23:39:50|29940|29849|29936.7|29845.7|29941.2|29850.2|29936.4|29845.4|28
1654472400000|2022-06-05 23:40:00|29938.1|29847.1|29928.7|29837.7|29941.5|29850.5|29926.5|29835.5|36
1654472410000|2022-06-05 23:40:10|29928.6|29837.6|29924.6|29833.6|29928.9|29837.9|29923.7|29832.7|28
1654472420000|2022-06-05 23:40:20|29927.9|29836.9|29924|29833|29929.1|29838.1|29924|29833|19
1654472430000|2022-06-05 23:40:30|29928.5|29837.5|29924|29833|29928.5|29837.5|29916.4|29825.4|25
1654472440000|2022-06-05 23:40:40|29917.9|29826.9|29922.7|29831.7|29924.2|29833.2|29917.9|29826.9|17
1654472450000|2022-06-05 23:40:50|29923.2|29832.2|29922.4|29831.4|29923.3|29832.3|29916.8|29825.8|19
1654472460000|2022-06-05 23:41:00|29922.8|29831.8|29918.5|29827.5|29923|29832|29915.2|29824.2|22
1654472470000|2022-06-05 23:41:10|29913.7|29822.7|29921.1|29830.1|29921.2|29830.2|29913.7|29822.7|30
1654472480000|2022-06-05 23:41:20|29920.5|29829.5|29920.6|29829.6|29921|29830|29915.9|29824.9|17
1654472490000|2022-06-05 23:41:30|29918.9|29827.9|29914.4|29823.4|29920.7|29829.7|29914.1|29823.1|23
1654472500000|2022-06-05 23:41:40|29914.5|29823.5|29920.5|29829.5|29920.5|29829.5|29914.1|29823.1|20
1654472510000|2022-06-05 23:41:50|29918.7|29827.7|29919.4|29828.4|29922.1|29831.1|29916.1|29825.1|26
1654472520000|2022-06-05 23:42:00|29918.9|29827.9|29942.1|29851.1|29942.8|29851.8|29918.9|29827.9|35
1654472530000|2022-06-05 23:42:10|29942|29851|29952.1|29861.1|29952.2|29861.2|29941.1|29850.1|29
1654472540000|2022-06-05 23:42:20|29950|29859|29954.7|29863.7|29954.7|29863.7|29950|29859|30
1654472550000|2022-06-05 23:42:30|29954.1|29863.1|29948.3|29857.3|29954.9|29863.9|29947.7|29856.7|29
1654472560000|2022-06-05 23:42:40|29948.5|29857.5|29948.1|29857.1|29949|29858|29948.1|29857.1|20
1654472570000|2022-06-05 23:42:50|29948.2|29857.2|29949|29858|29949.6|29858.6|29948.2|29857.2|17
1654472580000|2022-06-05 23:43:00|29949.1|29858.1|29952.8|29861.8|29954.1|29863.1|29948.9|29857.9|31
1654472590000|2022-06-05 23:43:10|29953.3|29862.3|29945|29854|29953.8|29862.8|29939.9|29848.9|29
1654472600000|2022-06-05 23:43:20|29945.7|29854.7|29947.1|29856.1|29949.1|29858.1|29945.7|29854.7|22
1654472610000|2022-06-05 23:43:30|29948|29857|29946.8|29855.8|29948|29857|29946|29855|23
1654472620000|2022-06-05 23:43:40|29946.7|29855.7|29945.4|29854.4|29946.7|29855.7|29944.6|29853.6|19
1654472630000|2022-06-05 23:43:50|29945.3|29854.3|29945.5|29854.5|29945.8|29854.8|29944.3|29853.3|22
1654472640000|2022-06-05 23:44:00|29944.8|29853.8|29954.3|29863.3|29954.8|29863.8|29944.2|29853.2|30
1654472650000|2022-06-05 23:44:10|29955.1|29864.1|29952.2|29861.2|29955.1|29864.1|29949.4|29858.4|28
1654472660000|2022-06-05 23:44:20|29950.4|29859.4|29951.1|29860.1|29952.2|29861.2|29949.4|29858.4|25
1654472670000|2022-06-05 23:44:30|29950.7|29859.7|29946.5|29855.5|29952.1|29861.1|29941.9|29850.9|31
1654472680000|2022-06-05 23:44:40|29945.3|29854.3|29945.9|29854.9|29947.1|29856.1|29944.8|29853.8|26
1654472690000|2022-06-05 23:44:50|29945.6|29854.6|29945.9|29854.9|29946.1|29855.1|29944.9|29853.9|15
1654472700000|2022-06-05 23:45:00|29945.8|29854.8|29940|29849|29951.5|29860.5|29939|29848|32
1654472710000|2022-06-05 23:45:10|29939|29848|29954.2|29863.2|29954.2|29863.2|29938.8|29847.8|32
1654472720000|2022-06-05 23:45:20|29956.3|29865.3|29965|29874|29965.1|29874.1|29952.2|29861.2|29
1654472730000|2022-06-05 23:45:30|29965.4|29874.4|29973.2|29882.2|29974.2|29883.2|29965.4|29874.4|30
1654472740000|2022-06-05 23:45:40|29970.7|29879.7|29958.8|29867.8|29973.1|29882.1|29958.8|29867.8|36
1654472750000|2022-06-05 23:45:50|29959.6|29868.6|29958.8|29867.8|29961|29870|29958.1|29867.1|32
1654472760000|2022-06-05 23:46:00|29958.9|29867.9|29975.7|29884.7|29978.6|29887.6|29958.8|29867.8|37
1654472770000|2022-06-05 23:46:10|29976.1|29885.1|29971.9|29880.9|29976.2|29885.2|29966.9|29875.9|36
1654472780000|2022-06-05 23:46:20|29971|29880|29973.8|29882.8|29974.6|29883.6|29971|29880|25
1654472790000|2022-06-05 23:46:30|29973.6|29882.6|29976.8|29885.8|29981.6|29890.6|29973.6|29882.6|35
1654472800000|2022-06-05 23:46:40|29977.2|29886.2|29973.7|29882.7|29978.1|29887.1|29972.1|29881.1|36
1654472810000|2022-06-05 23:46:50|29972.5|29881.5|29971.5|29880.5|29975.1|29884.1|29971|29880|27
1654472820000|2022-06-05 23:47:00|29971.4|29880.4|29974.2|29883.2|29975.8|29884.8|29969.8|29878.8|32
1654472830000|2022-06-05 23:47:10|29975.1|29884.1|29966.8|29875.8|29975.6|29884.6|29961.4|29870.4|31
1654472840000|2022-06-05 23:47:20|29966.9|29875.9|29968.4|29877.4|29975.1|29884.1|29966.5|29875.5|29
1654472850000|2022-06-05 23:47:30|29967.9|29876.9|29968.5|29877.5|29969.8|29878.8|29966.4|29875.4|26
1654472860000|2022-06-05 23:47:40|29968.3|29877.3|29961.7|29870.7|29968.6|29877.6|29959.2|29868.2|28
1654472870000|2022-06-05 23:47:50|29961.1|29870.1|29962.5|29871.5|29964|29873|29959.6|29868.6|31
1654472880000|2022-06-05 23:48:00|29962.2|29871.2|29963.1|29872.1|29963.4|29872.4|29961.6|29870.6|23
1654472890000|2022-06-05 23:48:10|29963.2|29872.2|29963.3|29872.3|29963.4|29872.4|29961.6|29870.6|20
1654472900000|2022-06-05 23:48:20|29963.4|29872.4|29961.7|29870.7|29964.2|29873.2|29960.7|29869.7|35
1654472910000|2022-06-05 23:48:30|29961.8|29870.8|29962.8|29871.8|29963|29872|29960.6|29869.6|32
1654472920000|2022-06-05 23:48:40|29962.9|29871.9|29962.5|29871.5|29965.2|29874.2|29961.3|29870.3|30
1654472930000|2022-06-05 23:48:50|29963.4|29872.4|29963.7|29872.7|29964.2|29873.2|29962.6|29871.6|28
1654472940000|2022-06-05 23:49:00|29963.2|29872.2|29971.2|29880.2|29975.6|29884.6|29963.2|29872.2|32
1654472950000|2022-06-05 23:49:10|29971.4|29880.4|29969.7|29878.7|29971.4|29880.4|29968.9|29877.9|29
1654472960000|2022-06-05 23:49:20|29969.9|29878.9|29971|29880|29973.7|29882.7|29969.6|29878.6|30
1654472970000|2022-06-05 23:49:30|29969.7|29878.7|29971.8|29880.8|29972.2|29881.2|29969.1|29878.1|28
1654472980000|2022-06-05 23:49:40|29972.1|29881.1|29970.4|29879.4|29972.4|29881.4|29969.9|29878.9|22
1654472990000|2022-06-05 23:49:50|29970.8|29879.8|29972.8|29881.8|29974.5|29883.5|29970|29879|28
1654473000000|2022-06-05 23:50:00|29972.6|29881.6|29972.1|29881.1|29978.5|29887.5|29970.3|29879.3|30
1654473010000|2022-06-05 23:50:10|29972.6|29881.6|29967.6|29876.6|29973.2|29882.2|29966|29875|30
1654473020000|2022-06-05 23:50:20|29967.5|29876.5|29968.8|29877.8|29970.1|29879.1|29967.3|29876.3|25
1654473030000|2022-06-05 23:50:30|29968|29877|29958.3|29867.3|29968|29877|29956.6|29865.6|28
1654473040000|2022-06-05 23:50:40|29958.6|29867.6|29964.1|29873.1|29964.6|29873.6|29958.6|29867.6|29
1654473050000|2022-06-05 23:50:50|29962.9|29871.9|29961.6|29870.6|29968.3|29877.3|29961.5|29870.5|33
1654473060000|2022-06-05 23:51:00|29957.9|29866.9|29959.3|29868.3|29961.4|29870.4|29957.9|29866.9|27
1654473070000|2022-06-05 23:51:10|29959.5|29868.5|29961.1|29870.1|29961.1|29870.1|29958.6|29867.6|20
1654473080000|2022-06-05 23:51:20|29960.8|29869.8|29956.5|29865.5|29961.6|29870.6|29945.5|29854.5|34
1654473090000|2022-06-05 23:51:30|29954.6|29863.6|29947.2|29856.2|29956.5|29865.5|29947.2|29856.2|23
1654473100000|2022-06-05 23:51:40|29949.7|29858.7|29947.2|29856.2|29951.5|29860.5|29946.6|29855.6|11
1654473110000|2022-06-05 23:51:50|29950.6|29859.6|29941.6|29850.6|29950.6|29859.6|29941.6|29850.6|16
1654473120000|2022-06-05 23:52:00|29945.2|29854.2|29935.3|29844.3|29948.9|29857.9|29931.8|29840.8|30
1654473130000|2022-06-05 23:52:10|29934.7|29843.7|29934|29843|29934.8|29843.8|29932.3|29841.3|25
1654473140000|2022-06-05 23:52:20|29934.4|29843.4|29932.6|29841.6|29935.7|29844.7|29932.6|29841.6|21
1654473150000|2022-06-05 23:52:30|29932.2|29841.2|29937|29846|29937|29846|29930.2|29839.2|35
1654473160000|2022-06-05 23:52:40|29934.9|29843.9|29935.2|29844.2|29935.6|29844.6|29933|29842|31
1654473170000|2022-06-05 23:52:50|29935.1|29844.1|29934.5|29843.5|29936.7|29845.7|29932.9|29841.9|35
1654473180000|2022-06-05 23:53:00|29935|29844|29936|29845|29936.1|29845.1|29934.2|29843.2|30
1654473190000|2022-06-05 23:53:10|29935.1|29844.1|29930.9|29839.9|29936.4|29845.4|29930.5|29839.5|25
1654473200000|2022-06-05 23:53:20|29931.5|29840.5|29930.5|29839.5|29935.4|29844.4|29930.5|29839.5|31
1654473210000|2022-06-05 23:53:30|29931.9|29840.9|29934.2|29843.2|29934.9|29843.9|29930.3|29839.3|28
1654473220000|2022-06-05 23:53:40|29934|29843|29933.6|29842.6|29935|29844|29933|29842|20
1654473230000|2022-06-05 23:53:50|29934.2|29843.2|29931.4|29840.4|29934.2|29843.2|29928.3|29837.3|35
1654473240000|2022-06-05 23:54:00|29931.6|29840.6|29932.3|29841.3|29932.5|29841.5|29930.1|29839.1|29
1654473250000|2022-06-05 23:54:10|29932.2|29841.2|29930.4|29839.4|29932.2|29841.2|29930.4|29839.4|22
1654473260000|2022-06-05 23:54:20|29930.6|29839.6|29939.4|29848.4|29939.7|29848.7|29930.6|29839.6|29
1654473270000|2022-06-05 23:54:30|29939.9|29848.9|29929.4|29838.4|29939.9|29848.9|29928.1|29837.1|33
1654473280000|2022-06-05 23:54:40|29930|29839|29933.6|29842.6|29935.4|29844.4|29929.3|29838.3|36
1654473290000|2022-06-05 23:54:50|29933.7|29842.7|29935.3|29844.3|29937.6|29846.6|29933.7|29842.7|33
1654473300000|2022-06-05 23:55:00|29935.7|29844.7|29934.7|29843.7|29937.5|29846.5|29933.2|29842.2|30
1654473310000|2022-06-05 23:55:10|29934.5|29843.5|29929.2|29838.2|29935.4|29844.4|29928.4|29837.4|29
1654473320000|2022-06-05 23:55:20|29929.8|29838.8|29930.5|29839.5|29931.8|29840.8|29929.8|29838.8|21
1654473330000|2022-06-05 23:55:30|29929.9|29838.9|29930.5|29839.5|29931|29840|29928.9|29837.9|31
1654473340000|2022-06-05 23:55:40|29930.3|29839.3|29930|29839|29930.7|29839.7|29929.5|29838.5|18
1654473350000|2022-06-05 23:55:50|29929.7|29838.7|29930.3|29839.3|29931.7|29840.7|29927|29836|28
1654473360000|2022-06-05 23:56:00|29930.6|29839.6|29930.9|29839.9|29930.9|29839.9|29927.9|29836.9|24
1654473370000|2022-06-05 23:56:10|29930.4|29839.4|29930.8|29839.8|29931.7|29840.7|29930.3|29839.3|32
1654473380000|2022-06-05 23:56:20|29930.4|29839.4|29930.8|29839.8|29931.4|29840.4|29928.7|29837.7|24
1654473390000|2022-06-05 23:56:30|29930.7|29839.7|29928.4|29837.4|29931|29840|29928.4|29837.4|26
1654473400000|2022-06-05 23:56:40|29928.9|29837.9|29928.6|29837.6|29929|29838|29928.3|29837.3|24
1654473410000|2022-06-05 23:56:50|29928.8|29837.8|29923.6|29832.6|29928.9|29837.9|29921.1|29830.1|31
1654473420000|2022-06-05 23:57:00|29923.9|29832.9|29928.6|29837.6|29929.4|29838.4|29922.3|29831.3|28
1654473430000|2022-06-05 23:57:10|29928.4|29837.4|29932.5|29841.5|29936.2|29845.2|29928.4|29837.4|26
1654473440000|2022-06-05 23:57:20|29932.8|29841.8|29938.5|29847.5|29939.6|29848.6|29930.8|29839.8|35
1654473450000|2022-06-05 23:57:30|29938.6|29847.6|29939.1|29848.1|29939.5|29848.5|29937.5|29846.5|24
1654473460000|2022-06-05 23:57:40|29939.2|29848.2|29939.7|29848.7|29941.1|29850.1|29939.2|29848.2|13
1654473470000|2022-06-05 23:57:50|29939.6|29848.6|29939.4|29848.4|29940.8|29849.8|29938.9|29847.9|27
1654473480000|2022-06-05 23:58:00|29939.6|29848.6|29949.1|29858.1|29949.1|29858.1|29938.9|29847.9|27
1654473490000|2022-06-05 23:58:10|29950.1|29859.1|29950.4|29859.4|29951.6|29860.6|29948|29857|28
1654473500000|2022-06-05 23:58:20|29950.6|29859.6|29951.2|29860.2|29953|29862|29950.4|29859.4|28
1654473510000|2022-06-05 23:58:30|29951.4|29860.4|29952.5|29861.5|29953.7|29862.7|29951.4|29860.4|34
1654473520000|2022-06-05 23:58:40|29953.5|29862.5|29956|29865|29956|29865|29952.3|29861.3|28
1654473530000|2022-06-05 23:58:50|29955.3|29864.3|29955.3|29864.3|29958.6|29867.6|29955.3|29864.3|23
1654473540000|2022-06-05 23:59:00|29955.7|29864.7|29951.9|29860.9|29955.7|29864.7|29950.4|29859.4|28
1654473550000|2022-06-05 23:59:10|29952.1|29861.1|29950.1|29859.1|29952.3|29861.3|29949.7|29858.7|21
1654473560000|2022-06-05 23:59:20|29950.6|29859.6|29945.2|29854.2|29950.6|29859.6|29942.3|29851.3|26
1654473570000|2022-06-05 23:59:30|29946|29855|29937.9|29846.9|29946|29855|29934.9|29843.9|29
1654473580000|2022-06-05 23:59:40|29938.1|29847.1|29937.8|29846.8|29938.1|29847.1|29935.1|29844.1|20
1654473590000|2022-06-05 23:59:50|29937.2|29846.2|29946.2|29855.2|29946.4|29855.4|29937.2|29846.2|33
1654473600000|2022-06-06 00:00:00|29945.6|29854.6|29943.2|29852.2|29945.6|29854.6|29938.8|29847.8|35
1654473610000|2022-06-06 00:00:10|29943.7|29852.7|29936.1|29845.1|29944.2|29853.2|29930.2|29839.2|37
1654473620000|2022-06-06 00:00:20|29936.8|29845.8|29949.9|29858.9|29950.2|29859.2|29936.8|29845.8|35
1654473630000|2022-06-06 00:00:30|29949.4|29858.4|29948.3|29857.3|29951|29860|29947|29856|32
1654473640000|2022-06-06 00:00:40|29948.4|29857.4|29939.4|29848.4|29949.4|29858.4|29939.1|29848.1|26
1654473650000|2022-06-06 00:00:50|29939.8|29848.8|29940.6|29849.6|29940.6|29849.6|29939.2|29848.2|26
1654473660000|2022-06-06 00:01:00|29940.2|29849.2|29932.3|29841.3|29940.2|29849.2|29930.4|29839.4|31
1654473670000|2022-06-06 00:01:10|29931.8|29840.8|29932.4|29841.4|29933.7|29842.7|29929.4|29838.4|34
1654473680000|2022-06-06 00:01:20|29931.7|29840.7|29927.1|29836.1|29933.7|29842.7|29925.8|29834.8|33
1654473690000|2022-06-06 00:01:30|29926.7|29835.7|29920.7|29829.7|29926.9|29835.9|29920.7|29829.7|33
1654473700000|2022-06-06 00:01:40|29919.8|29828.8|29915.6|29824.6|29919.8|29828.8|29915.1|29824.1|27
1654473710000|2022-06-06 00:01:50|29915.2|29824.2|29913.6|29822.6|29916.4|29825.4|29913.2|29822.2|27
1654473720000|2022-06-06 00:02:00|29913.8|29822.8|29918.5|29827.5|29921.4|29830.4|29912.6|29821.6|31
1654473730000|2022-06-06 00:02:10|29917.4|29826.4|29934.6|29843.6|29937.5|29846.5|29913.5|29822.5|33
1654473740000|2022-06-06 00:02:20|29934.9|29843.9|29932.9|29841.9|29935|29844|29929.5|29838.5|34
1654473750000|2022-06-06 00:02:30|29930|29839|29925.9|29834.9|29930|29839|29924.8|29833.8|30
1654473760000|2022-06-06 00:02:40|29924.7|29833.7|29923.1|29832.1|29924.7|29833.7|29920.6|29829.6|32
1654473770000|2022-06-06 00:02:50|29923|29832|29926.3|29835.3|29926.3|29835.3|29920.1|29829.1|32
1654473780000|2022-06-06 00:03:00|29923.7|29832.7|29925.2|29834.2|29928.4|29837.4|29922|29831|31
1654473790000|2022-06-06 00:03:10|29925.4|29834.4|29924.7|29833.7|29925.9|29834.9|29922.4|29831.4|27
1654473800000|2022-06-06 00:03:20|29923.6|29832.6|29922.8|29831.8|29924.4|29833.4|29919.6|29828.6|33
1654473810000|2022-06-06 00:03:30|29924|29833|29933.6|29842.6|29941.3|29850.3|29921.4|29830.4|35
1654473820000|2022-06-06 00:03:40|29932.9|29841.9|29939.5|29848.5|29939.5|29848.5|29931.1|29840.1|36
1654473830000|2022-06-06 00:03:50|29940.2|29849.2|29946.6|29855.6|29950.8|29859.8|29940.2|29849.2|36
1654473840000|2022-06-06 00:04:00|29945.6|29854.6|29939.3|29848.3|29949.7|29858.7|29936.5|29845.5|31
1654473850000|2022-06-06 00:04:10|29939.4|29848.4|29940.4|29849.4|29941.1|29850.1|29938.6|29847.6|23
1654473860000|2022-06-06 00:04:20|29939.3|29848.3|29943.7|29852.7|29944.8|29853.8|29939.3|29848.3|25
1654473870000|2022-06-06 00:04:30|29943.6|29852.6|29944|29853|29945.7|29854.7|29941.8|29850.8|31
1654473880000|2022-06-06 00:04:40|29943.8|29852.8|29941.6|29850.6|29945.7|29854.7|29941.6|29850.6|30
1654473890000|2022-06-06 00:04:50|29942.7|29851.7|29957.8|29866.8|29957.8|29866.8|29942.6|29851.6|28
1654473900000|2022-06-06 00:05:00|29956.7|29865.7|29959.4|29868.4|29959.9|29868.9|29956.7|29865.7|22
1654473910000|2022-06-06 00:05:10|29959.3|29868.3|29959.2|29868.2|29960.5|29869.5|29956.2|29865.2|32
1654473920000|2022-06-06 00:05:20|29959.4|29868.4|29972.2|29881.2|29973.2|29882.2|29958.6|29867.6|35
1654473930000|2022-06-06 00:05:30|29972.4|29881.4|29972.2|29881.2|29975.8|29884.8|29971.5|29880.5|25
1654473940000|2022-06-06 00:05:40|29972.5|29881.5|29970|29879|29972.5|29881.5|29966.4|29875.4|29
1654473950000|2022-06-06 00:05:50|29969.7|29878.7|29971.3|29880.3|29972.6|29881.6|29969.7|29878.7|21
1654473960000|2022-06-06 00:06:00|29972.3|29881.3|29962.2|29871.2|29972.7|29881.7|29962.2|29871.2|31
1654473970000|2022-06-06 00:06:10|29964.5|29873.5|29964|29873|29966|29875|29963.1|29872.1|30
1654473980000|2022-06-06 00:06:20|29963.8|29872.8|29969.5|29878.5|29969.5|29878.5|29962.1|29871.1|28
1654473990000|2022-06-06 00:06:30|29971|29880|29972.2|29881.2|29972.6|29881.6|29968.6|29877.6|30
1654474000000|2022-06-06 00:06:40|29972|29881|29971.4|29880.4|29972.7|29881.7|29968.7|29877.7|29
1654474010000|2022-06-06 00:06:50|29971.5|29880.5|29967.5|29876.5|29972.3|29881.3|29967.5|29876.5|30
1654474020000|2022-06-06 00:07:00|29965.6|29874.6|29964.1|29873.1|29965.7|29874.7|29963|29872|22
1654474030000|2022-06-06 00:07:10|29963.8|29872.8|29970.8|29879.8|29972.6|29881.6|29961.3|29870.3|32
1654474040000|2022-06-06 00:07:20|29970.1|29879.1|29970|29879|29971.7|29880.7|29968.8|29877.8|33
1654474050000|2022-06-06 00:07:30|29970.3|29879.3|29971.1|29880.1|29971.1|29880.1|29968.9|29877.9|20
1654474060000|2022-06-06 00:07:40|29971|29880|29971.9|29880.9|29972.6|29881.6|29962.7|29871.7|29
1654474070000|2022-06-06 00:07:50|29971.7|29880.7|29978.2|29887.2|29978.2|29887.2|29971.6|29880.6|29
1654474080000|2022-06-06 00:08:00|29978.3|29887.3|29992.9|29901.9|29994.7|29903.7|29978|29887|33
1654474090000|2022-06-06 00:08:10|29992.5|29901.5|29990|29899|29992.9|29901.9|29988.9|29897.9|23
1654474100000|2022-06-06 00:08:20|29990.2|29899.2|29989.7|29898.7|29990.2|29899.2|29989.4|29898.4|17
1654474110000|2022-06-06 00:08:30|29990.1|29899.1|29987.1|29896.1|29990.1|29899.1|29985.9|29894.9|27
1654474120000|2022-06-06 00:08:40|29987.3|29896.3|29991.5|29900.5|29992|29901|29987.3|29896.3|28
1654474130000|2022-06-06 00:08:50|29991.7|29900.7|29990.1|29899.1|29993.1|29902.1|29990|29899|23
1654474140000|2022-06-06 00:09:00|29990.3|29899.3|29985.2|29894.2|29990.8|29899.8|29985.2|29894.2|27
1654474150000|2022-06-06 00:09:10|29985.3|29894.3|29987.6|29896.6|29988.9|29897.9|29985|29894|33
1654474160000|2022-06-06 00:09:20|29987.3|29896.3|29984.7|29893.7|29989|29898|29984.7|29893.7|37
1654474170000|2022-06-06 00:09:30|29982.7|29891.7|29984.7|29893.7|29985.1|29894.1|29982.7|29891.7|29
1654474180000|2022-06-06 00:09:40|29984.3|29893.3|29984.5|29893.5|29985.5|29894.5|29983.6|29892.6|31
1654474190000|2022-06-06 00:09:50|29984.2|29893.2|29991.2|29900.2|29992.7|29901.7|29984.1|29893.1|31
1654474200000|2022-06-06 00:10:00|29991.4|29900.4|29992.2|29901.2|29994.7|29903.7|29990.7|29899.7|33
1654474210000|2022-06-06 00:10:10|29993.8|29902.8|29994.5|29903.5|29994.6|29903.6|29991|29900|28
1654474220000|2022-06-06 00:10:20|29992.7|29901.7|29994.7|29903.7|29995.7|29904.7|29992.6|29901.6|33
1654474230000|2022-06-06 00:10:30|29994.6|29903.6|29995.2|29904.2|29995.4|29904.4|29994.4|29903.4|21
1654474240000|2022-06-06 00:10:40|29995.1|29904.1|29999.9|29908.9|29999.9|29908.9|29992.1|29901.1|30
1654474250000|2022-06-06 00:10:50|29998|29907|30006.2|29915.2|30010.9|29919.9|29998|29907|33
1654474260000|2022-06-06 00:11:00|30006.5|29915.5|30004.7|29913.7|30006.5|29915.5|30001.6|29910.6|30
1654474270000|2022-06-06 00:11:10|30004.8|29913.8|30015.5|29924.5|30015.8|29924.8|30003.1|29912.1|30
1654474280000|2022-06-06 00:11:20|30015.3|29924.3|30017.7|29926.7|30020.4|29929.4|30014.4|29923.4|31
1654474290000|2022-06-06 00:11:30|30020.2|29929.2|30021.6|29930.6|30021.7|29930.7|30016.7|29925.7|27
1654474300000|2022-06-06 00:11:40|30021.4|29930.4|30017.7|29926.7|30021.4|29930.4|30016.5|29925.5|32
1654474310000|2022-06-06 00:11:50|30018|29927|30012.4|29921.4|30018.8|29927.8|30011.1|29920.1|33
1654474320000|2022-06-06 00:12:00|30012.5|29921.5|29995.9|29904.9|30012.5|29921.5|29994.9|29903.9|33
1654474330000|2022-06-06 00:12:10|29995.6|29904.6|29991.6|29900.6|29995.9|29904.9|29991.3|29900.3|20
1654474340000|2022-06-06 00:12:20|29991.1|29900.1|29991.4|29900.4|29991.6|29900.6|29989.8|29898.8|29
1654474350000|2022-06-06 00:12:30|29991.1|29900.1|29988.3|29897.3|29991.6|29900.6|29987|29896|28
1654474360000|2022-06-06 00:12:40|29988.4|29897.4|29988|29897|29988.8|29897.8|29986.8|29895.8|15
1654474370000|2022-06-06 00:12:50|29987.9|29896.9|29988.6|29897.6|29988.6|29897.6|29986.7|29895.7|24
1654474380000|2022-06-06 00:13:00|29988.7|29897.7|29991.9|29900.9|29994.4|29903.4|29988.7|29897.7|34
1654474390000|2022-06-06 00:13:10|29992|29901|29991|29900|29992.2|29901.2|29990.3|29899.3|30
1654474400000|2022-06-06 00:13:20|29990.9|29899.9|29983.8|29892.8|29991.1|29900.1|29982.8|29891.8|31
1654474410000|2022-06-06 00:13:30|29983.2|29892.2|29975.2|29884.2|29985.6|29894.6|29974.4|29883.4|33
1654474420000|2022-06-06 00:13:40|29975.3|29884.3|29971.7|29880.7|29975.3|29884.3|29971.3|29880.3|31
1654474430000|2022-06-06 00:13:50|29970.6|29879.6|29971.8|29880.8|29972.3|29881.3|29970.6|29879.6|14
1654474440000|2022-06-06 00:14:00|29972.4|29881.4|29967.7|29876.7|29972.4|29881.4|29965.9|29874.9|20
1654474450000|2022-06-06 00:14:10|29966.1|29875.1|29965.9|29874.9|29967.7|29876.7|29963.8|29872.8|16
1654474460000|2022-06-06 00:14:20|29965.8|29874.8|29966|29875|29966.3|29875.3|29964.9|29873.9|24
1654474470000|2022-06-06 00:14:30|29965.6|29874.6|29965|29874|29967.7|29876.7|29964.7|29873.7|28
1654474480000|2022-06-06 00:14:40|29965.4|29874.4|29965.3|29874.3|29966|29875|29964.6|29873.6|23
1654474490000|2022-06-06 00:14:50|29964.8|29873.8|29965.7|29874.7|29966|29875|29964.6|29873.6|24
1654474500000|2022-06-06 00:15:00|29964.9|29873.9|29970.6|29879.6|29972.8|29881.8|29964.9|29873.9|25
1654474510000|2022-06-06 00:15:10|29969.1|29878.1|29970.5|29879.5|29971.9|29880.9|29968.1|29877.1|28
1654474520000|2022-06-06 00:15:20|29970.8|29879.8|29963|29872|29971.7|29880.7|29963|29872|26
1654474530000|2022-06-06 00:15:30|29961.9|29870.9|29953.6|29862.6|29961.9|29870.9|29952.7|29861.7|30
1654474540000|2022-06-06 00:15:40|29954.6|29863.6|29961.5|29870.5|29962|29871|29954.6|29863.6|30
1654474550000|2022-06-06 00:15:50|29961.6|29870.6|29947.8|29856.8|29961.6|29870.6|29946.8|29855.8|31
1654474560000|2022-06-06 00:16:00|29948|29857|29952|29861|29952.3|29861.3|29946.7|29855.7|24
1654474570000|2022-06-06 00:16:10|29952.1|29861.1|29950.7|29859.7|29952.1|29861.1|29950.1|29859.1|28
1654474580000|2022-06-06 00:16:20|29950.9|29859.9|29950.9|29859.9|29951.4|29860.4|29949.5|29858.5|29
1654474590000|2022-06-06 00:16:30|29950.7|29859.7|29950.7|29859.7|29951.3|29860.3|29950.5|29859.5|14
1654474600000|2022-06-06 00:16:40|29949.8|29858.8|29951.7|29860.7|29951.7|29860.7|29949.8|29858.8|16
1654474610000|2022-06-06 00:16:50|29951.6|29860.6|29951.6|29860.6|29953.8|29862.8|29951.1|29860.1|22
1654474620000|2022-06-06 00:17:00|29951.7|29860.7|29950.4|29859.4|29951.7|29860.7|29949.8|29858.8|22
1654474630000|2022-06-06 00:17:10|29951.4|29860.4|29954.4|29863.4|29954.5|29863.5|29950.4|29859.4|23
1654474640000|2022-06-06 00:17:20|29954.3|29863.3|29953.1|29862.1|29954.5|29863.5|29951.1|29860.1|24
1654474650000|2022-06-06 00:17:30|29952.7|29861.7|29952.4|29861.4|29953.8|29862.8|29952.1|29861.1|21
1654474660000|2022-06-06 00:17:40|29952.8|29861.8|29951.2|29860.2|29953.2|29862.2|29950.8|29859.8|20
1654474670000|2022-06-06 00:17:50|29951.3|29860.3|29953.4|29862.4|29954.6|29863.6|29951.3|29860.3|26
1654474680000|2022-06-06 00:18:00|29952.8|29861.8|29960.9|29869.9|29960.9|29869.9|29952.8|29861.8|23
1654474690000|2022-06-06 00:18:10|29960.5|29869.5|29971.2|29880.2|29971.2|29880.2|29960|29869|33
1654474700000|2022-06-06 00:18:20|29971.3|29880.3|29981.5|29890.5|29981.5|29890.5|29971.3|29880.3|33
1654474710000|2022-06-06 00:18:30|29982.6|29891.6|29988.1|29897.1|29994.7|29903.7|29980.1|29889.1|33
1654474720000|2022-06-06 00:18:40|29988.4|29897.4|29988.6|29897.6|29989.4|29898.4|29986.6|29895.6|29
1654474730000|2022-06-06 00:18:50|29988.3|29897.3|29995.7|29904.7|29996|29905|29987.9|29896.9|34
1654474740000|2022-06-06 00:19:00|29994.3|29903.3|29993.3|29902.3|29995.7|29904.7|29990.5|29899.5|34
1654474750000|2022-06-06 00:19:10|29993.5|29902.5|29990.6|29899.6|29995.4|29904.4|29987.8|29896.8|35
1654474760000|2022-06-06 00:19:20|29990.4|29899.4|29990.2|29899.2|29990.5|29899.5|29987.2|29896.2|32
1654474770000|2022-06-06 00:19:30|29989.9|29898.9|29993.8|29902.8|29993.8|29902.8|29989.4|29898.4|24
1654474780000|2022-06-06 00:19:40|29994.5|29903.5|29997.1|29906.1|29997.2|29906.2|29994.5|29903.5|28
1654474790000|2022-06-06 00:19:50|29999.2|29908.2|30005.7|29914.7|30007.9|29916.9|29998.8|29907.8|36
1654474800000|2022-06-06 00:20:00|30005.2|29914.2|30017|29926|30017|29926|30005|29914|28
1654474810000|2022-06-06 00:20:10|30016.4|29925.4|30017.6|29926.6|30018.4|29927.4|30009.9|29918.9|34
1654474820000|2022-06-06 00:20:20|30018|29927|30010.1|29919.1|30018|29927|30008.7|29917.7|38
1654474830000|2022-06-06 00:20:30|30011.2|29920.2|30022|29931|30022|29931|30010|29919|35
1654474840000|2022-06-06 00:20:40|30021.5|29930.5|30021.8|29930.8|30022.8|29931.8|30019.1|29928.1|34
1654474850000|2022-06-06 00:20:50|30021.1|29930.1|30020.2|29929.2|30021.1|29930.1|30017.2|29926.2|29
1654474860000|2022-06-06 00:21:00|30020.1|29929.1|30016.7|29925.7|30022.2|29931.2|30016|29925|31
1654474870000|2022-06-06 00:21:10|30016.1|29925.1|30008.2|29917.2|30016.4|29925.4|30007.6|29916.6|35
1654474880000|2022-06-06 00:21:20|30007.4|29916.4|30008.6|29917.6|30008.7|29917.7|30005.5|29914.5|25
1654474890000|2022-06-06 00:21:30|30007.3|29916.3|30014.5|29923.5|30014.8|29923.8|30005.7|29914.7|22
1654474900000|2022-06-06 00:21:40|30015.2|29924.2|30025.1|29934.1|30025.1|29934.1|30015.2|29924.2|32
1654474910000|2022-06-06 00:21:50|30024|29933|30029.1|29938.1|30029.1|29938.1|30024|29933|29
1654474920000|2022-06-06 00:22:00|30030.8|29939.8|30038.5|29947.5|30039.4|29948.4|30030.8|29939.8|26
1654474930000|2022-06-06 00:22:10|30038.8|29947.8|30032.2|29941.2|30039.3|29948.3|30032.1|29941.1|33
1654474940000|2022-06-06 00:22:20|30032.8|29941.8|30036.4|29945.4|30037.5|29946.5|30031.1|29940.1|34
1654474950000|2022-06-06 00:22:30|30036.7|29945.7|30034.3|29943.3|30036.7|29945.7|30030.2|29939.2|29
1654474960000|2022-06-06 00:22:40|30034.7|29943.7|30030.4|29939.4|30034.7|29943.7|30029.2|29938.2|33
1654474970000|2022-06-06 00:22:50|30030.5|29939.5|30034.5|29943.5|30035.8|29944.8|30027.2|29936.2|36
1654474980000|2022-06-06 00:23:00|30035|29944|30034.9|29943.9|30036.6|29945.6|30034.5|29943.5|29
1654474990000|2022-06-06 00:23:10|30035.7|29944.7|30022.9|29931.9|30036.3|29945.3|30021.3|29930.3|29
1654475000000|2022-06-06 00:23:20|30021.9|29930.9|30021.4|29930.4|30023.4|29932.4|30020.9|29929.9|32
1654475010000|2022-06-06 00:23:30|30022.1|29931.1|30022.9|29931.9|30023.2|29932.2|30022.1|29931.1|19
1654475020000|2022-06-06 00:23:40|30022.7|29931.7|30026.1|29935.1|30026.5|29935.5|30020.6|29929.6|30
1654475030000|2022-06-06 00:23:50|30026.5|29935.5|30036.3|29945.3|30037.3|29946.3|30025.8|29934.8|32
1654475040000|2022-06-06 00:24:00|30035.6|29944.6|30036.7|29945.7|30039|29948|30032|29941|31
1654475050000|2022-06-06 00:24:10|30036.1|29945.1|30043.5|29952.5|30043.7|29952.7|30036.1|29945.1|29
1654475060000|2022-06-06 00:24:20|30043.7|29952.7|30046.9|29955.9|30046.9|29955.9|30043.6|29952.6|26
1654475070000|2022-06-06 00:24:30|30047|29956|30040.4|29949.4|30048.2|29957.2|30037|29946|34
1654475080000|2022-06-06 00:24:40|30040.6|29949.6|30045.4|29954.4|30045.7|29954.7|30040.6|29949.6|24
1654475090000|2022-06-06 00:24:50|30045.1|29954.1|30042.4|29951.4|30046|29955|30042.3|29951.3|21
1654475100000|2022-06-06 00:25:00|30042.9|29951.9|30044.2|29953.2|30046.9|29955.9|30041.8|29950.8|26
1654475110000|2022-06-06 00:25:10|30044|29953|30047.2|29956.2|30048.1|29957.1|30043|29952|33
1654475120000|2022-06-06 00:25:20|30047.4|29956.4|30046.6|29955.6|30048|29957|30044.2|29953.2|28
1654475130000|2022-06-06 00:25:30|30043.5|29952.5|30043.1|29952.1|30045.8|29954.8|30042.2|29951.2|32
1654475140000|2022-06-06 00:25:40|30044.1|29953.1|30046.3|29955.3|30046.5|29955.5|30042.2|29951.2|29
1654475150000|2022-06-06 00:25:50|30046.5|29955.5|30046.8|29955.8|30047.9|29956.9|30046.3|29955.3|30
1654475160000|2022-06-06 00:26:00|30046.7|29955.7|30025.5|29934.5|30047.4|29956.4|30025|29934|32
1654475170000|2022-06-06 00:26:10|30027.7|29936.7|30023.2|29932.2|30029.2|29938.2|30021.1|29930.1|34
1654475180000|2022-06-06 00:26:20|30022.7|29931.7|30023.5|29932.5|30023.7|29932.7|30021.4|29930.4|25
1654475190000|2022-06-06 00:26:30|30023.4|29932.4|30021.1|29930.1|30023.4|29932.4|30018.8|29927.8|28
1654475200000|2022-06-06 00:26:40|30021|29930|30021.8|29930.8|30022|29931|30020.3|29929.3|22
1654475210000|2022-06-06 00:26:50|30021.7|29930.7|30022.7|29931.7|30022.7|29931.7|30021.1|29930.1|28
1654475220000|2022-06-06 00:27:00|30022.4|29931.4|30027.1|29936.1|30027.3|29936.3|30021.6|29930.6|28
1654475230000|2022-06-06 00:27:10|30027.3|29936.3|30028.9|29937.9|30028.9|29937.9|30024.6|29933.6|20
1654475240000|2022-06-06 00:27:20|30028.5|29937.5|30028.6|29937.6|30029.3|29938.3|30027.8|29936.8|27
1654475250000|2022-06-06 00:27:30|30028.8|29937.8|30028.7|29937.7|30029.3|29938.3|30026.6|29935.6|26
1654475260000|2022-06-06 00:27:40|30028.1|29937.1|30026.4|29935.4|30028.2|29937.2|30024.2|29933.2|30
1654475270000|2022-06-06 00:27:50|30026.5|29935.5|30022.9|29931.9|30026.5|29935.5|30022|29931|26
1654475280000|2022-06-06 00:28:00|30023.1|29932.1|30023.4|29932.4|30025.4|29934.4|30022.9|29931.9|27
1654475290000|2022-06-06 00:28:10|30023.6|29932.6|30024.2|29933.2|30031.9|29940.9|30023.6|29932.6|35
1654475300000|2022-06-06 00:28:20|30025.2|29934.2|30024.5|29933.5|30025.2|29934.2|30023.3|29932.3|24
1654475310000|2022-06-06 00:28:30|30024.6|29933.6|30026.1|29935.1|30028.9|29937.9|30023.3|29932.3|33
1654475320000|2022-06-06 00:28:40|30026.8|29935.8|30018.7|29927.7|30028.6|29937.6|30016.4|29925.4|33
1654475330000|2022-06-06 00:28:50|30019.9|29928.9|30018|29927|30019.9|29928.9|30015.6|29924.6|31
1654475340000|2022-06-06 00:29:00|30018.1|29927.1|30025.8|29934.8|30026.4|29935.4|30017.3|29926.3|25
1654475350000|2022-06-06 00:29:10|30026|29935|30021.2|29930.2|30027.5|29936.5|30020|29929|35
1654475360000|2022-06-06 00:29:20|30019.7|29928.7|30015.1|29924.1|30020.1|29929.1|30015.1|29924.1|35
1654475370000|2022-06-06 00:29:30|30011.4|29920.4|30006.4|29915.4|30011.4|29920.4|30004.9|29913.9|31
1654475380000|2022-06-06 00:29:40|30005.6|29914.6|30004.9|29913.9|30008.1|29917.1|30001.6|29910.6|33
1654475390000|2022-06-06 00:29:50|30004|29913|30010.8|29919.8|30013.9|29922.9|30004|29913|30
1654475400000|2022-06-06 00:30:00|30011.1|29920.1|30013.1|29922.1|30013.9|29922.9|30011.1|29920.1|30
1654475410000|2022-06-06 00:30:10|30013|29922|30025.5|29934.5|30025.5|29934.5|30013|29922|27
1654475420000|2022-06-06 00:30:20|30025.8|29934.8|30027.3|29936.3|30030.7|29939.7|30025.4|29934.4|16
1654475430000|2022-06-06 00:30:30|30026.9|29935.9|30032.6|29941.6|30037.2|29946.2|30026.8|29935.8|30
1654475440000|2022-06-06 00:30:40|30032.5|29941.5|30031.6|29940.6|30034|29943|30030.7|29939.7|31
1654475450000|2022-06-06 00:30:50|30030.7|29939.7|30030|29939|30034.3|29943.3|30028.9|29937.9|30
1654475460000|2022-06-06 00:31:00|30029.9|29938.9|30031|29940|30032|29941|30029.7|29938.7|26
1654475470000|2022-06-06 00:31:10|30031.3|29940.3|30038.2|29947.2|30039.6|29948.6|30031.3|29940.3|33
1654475480000|2022-06-06 00:31:20|30038.1|29947.1|30039.2|29948.2|30044.1|29953.1|30038.1|29947.1|22
1654475490000|2022-06-06 00:31:30|30039.8|29948.8|30042.7|29951.7|30042.7|29951.7|30038.3|29947.3|32
1654475500000|2022-06-06 00:31:40|30040.6|29949.6|30046.1|29955.1|30050.5|29959.5|30040.6|29949.6|35
1654475510000|2022-06-06 00:31:50|30045.8|29954.8|30046|29955|30046.7|29955.7|30045.7|29954.7|30
1654475520000|2022-06-06 00:32:00|30046.4|29955.4|30046.4|29955.4|30046.9|29955.9|30045.6|29954.6|30
1654475530000|2022-06-06 00:32:10|30046.3|29955.3|30050.6|29959.6|30051.1|29960.1|30045.7|29954.7|22
1654475540000|2022-06-06 00:32:20|30044.1|29953.1|30044.4|29953.4|30044.5|29953.5|30040.5|29949.5|28
1654475550000|2022-06-06 00:32:30|30044.5|29953.5|30045.6|29954.6|30045.8|29954.8|30043.9|29952.9|25
1654475560000|2022-06-06 00:32:40|30045.2|29954.2|30047.1|29956.1|30050.5|29959.5|30044.7|29953.7|17
1654475570000|2022-06-06 00:32:50|30048.2|29957.2|30061.3|29970.3|30061.3|29970.3|30047.1|29956.1|28
1654475580000|2022-06-06 00:33:00|30060.4|29969.4|30085.3|29994.3|30089.5|29998.5|30060.4|29969.4|35
1654475590000|2022-06-06 00:33:10|30087.3|29996.3|30074.4|29983.4|30087.7|29996.7|30074.4|29983.4|34
1654475600000|2022-06-06 00:33:20|30075.4|29984.4|30072.8|29981.8|30075.9|29984.9|30071.6|29980.6|35
1654475610000|2022-06-06 00:33:30|30072.2|29981.2|30073.5|29982.5|30075.2|29984.2|30072.2|29981.2|34
1654475620000|2022-06-06 00:33:40|30073.3|29982.3|30084.2|29993.2|30088.1|29997.1|30073.3|29982.3|34
1654475630000|2022-06-06 00:33:50|30084.3|29993.3|30078.8|29987.8|30085.4|29994.4|30078.1|29987.1|26
1654475640000|2022-06-06 00:34:00|30078.4|29987.4|30077.9|29986.9|30081.4|29990.4|30077.1|29986.1|35
1654475650000|2022-06-06 00:34:10|30078|29987|30083.8|29992.8|30088.2|29997.2|30077.7|29986.7|29
1654475660000|2022-06-06 00:34:20|30085.4|29994.4|30090.3|29999.3|30090.3|29999.3|30084|29993|30
1654475670000|2022-06-06 00:34:30|30090.8|29999.8|30081.4|29990.4|30091.4|30000.4|30081|29990|30
1654475680000|2022-06-06 00:34:40|30081.5|29990.5|30088.5|29997.5|30090.4|29999.4|30081.2|29990.2|32
1654475690000|2022-06-06 00:34:50|30087.9|29996.9|30094.7|30003.7|30095|30004|30087.9|29996.9|34
1654475700000|2022-06-06 00:35:00|30093.9|30002.9|30086.1|29995.1|30094.4|30003.4|30083.8|29992.8|35
1654475710000|2022-06-06 00:35:10|30085.2|29994.2|30086.5|29995.5|30087.2|29996.2|30084.7|29993.7|28
1654475720000|2022-06-06 00:35:20|30086.3|29995.3|30085.7|29994.7|30086.4|29995.4|30085.5|29994.5|20
1654475730000|2022-06-06 00:35:30|30086|29995|30088|29997|30088|29997|30086|29995|19
1654475740000|2022-06-06 00:35:40|30087.7|29996.7|30087.6|29996.6|30088.1|29997.1|30086.6|29995.6|25
1654475750000|2022-06-06 00:35:50|30088|29997|30087.7|29996.7|30088.7|29997.7|30086.7|29995.7|31
1654475760000|2022-06-06 00:36:00|30087.3|29996.3|30087.8|29996.8|30088.1|29997.1|30085.8|29994.8|26
1654475770000|2022-06-06 00:36:10|30087.1|29996.1|30088.1|29997.1|30088.1|29997.1|30084.9|29993.9|28
1654475780000|2022-06-06 00:36:20|30087.9|29996.9|30085.3|29994.3|30087.9|29996.9|30085.3|29994.3|27
1654475790000|2022-06-06 00:36:30|30085.2|29994.2|30078.1|29987.1|30085.2|29994.2|30078.1|29987.1|33
1654475800000|2022-06-06 00:36:40|30077.2|29986.2|30076.5|29985.5|30077.2|29986.2|30075|29984|23
1654475810000|2022-06-06 00:36:50|30076.6|29985.6|30081.4|29990.4|30082.8|29991.8|30076.6|29985.6|27
1654475820000|2022-06-06 00:37:00|30081.5|29990.5|30083|29992|30083.6|29992.6|30080.8|29989.8|25
1654475830000|2022-06-06 00:37:10|30082.7|29991.7|30089.2|29998.2|30089.3|29998.3|30081.9|29990.9|25
1654475840000|2022-06-06 00:37:20|30089|29998|30089.3|29998.3|30090.4|29999.4|30086.7|29995.7|31
1654475850000|2022-06-06 00:37:30|30089.4|29998.4|30090.8|29999.8|30091.8|30000.8|30089.4|29998.4|23
1654475860000|2022-06-06 00:37:40|30090.9|29999.9|30088.2|29997.2|30091.5|30000.5|30088.2|29997.2|23
1654475870000|2022-06-06 00:37:50|30086.9|29995.9|30086.3|29995.3|30088.6|29997.6|30084.4|29993.4|33
1654475880000|2022-06-06 00:38:00|30087.3|29996.3|30076.3|29985.3|30091.5|30000.5|30076.3|29985.3|35
1654475890000|2022-06-06 00:38:10|30076.5|29985.5|30076.9|29985.9|30083.2|29992.2|30076.5|29985.5|22
1654475900000|2022-06-06 00:38:20|30077|29986|30079.2|29988.2|30079.2|29988.2|30077|29986|19
1654475910000|2022-06-06 00:38:30|30079.6|29988.6|30079.9|29988.9|30083.6|29992.6|30078.4|29987.4|24
1654475920000|2022-06-06 00:38:40|30078.8|29987.8|30087.3|29996.3|30088|29997|30078.7|29987.7|18
1654475930000|2022-06-06 00:38:50|30082.9|29991.9|30087.7|29996.7|30087.7|29996.7|30082.9|29991.9|27
1654475940000|2022-06-06 00:39:00|30087.9|29996.9|30080.4|29989.4|30087.9|29996.9|30080.2|29989.2|19
1654475950000|2022-06-06 00:39:10|30080.9|29989.9|30079.9|29988.9|30080.9|29989.9|30079.4|29988.4|19
1654475960000|2022-06-06 00:39:20|30080.5|29989.5|30072.7|29981.7|30080.9|29989.9|30064.7|29973.7|32
1654475970000|2022-06-06 00:39:30|30073.6|29982.6|30063.7|29972.7|30073.6|29982.6|30062.4|29971.4|25
1654475980000|2022-06-06 00:39:40|30063.8|29972.8|30063.6|29972.6|30064.7|29973.7|30063.2|29972.2|23
1654475990000|2022-06-06 00:39:50|30063.5|29972.5|30073.6|29982.6|30075.9|29984.9|30063.5|29972.5|14
1654476000000|2022-06-06 00:40:00|30074|29983|30066.9|29975.9|30074.7|29983.7|30065.7|29974.7|24
1654476010000|2022-06-06 00:40:10|30066.4|29975.4|30073.9|29982.9|30074.5|29983.5|30066.4|29975.4|29
1654476020000|2022-06-06 00:40:20|30074|29983|30080.3|29989.3|30080.3|29989.3|30074|29983|16
1654476030000|2022-06-06 00:40:30|30078.9|29987.9|30083.5|29992.5|30088.6|29997.6|30077.3|29986.3|35
1654476040000|2022-06-06 00:40:40|30084.1|29993.1|30083.9|29992.9|30089.6|29998.6|30081.7|29990.7|37
1654476050000|2022-06-06 00:40:50|30085.1|29994.1|30084.8|29993.8|30087.1|29996.1|30083.6|29992.6|25
1654476060000|2022-06-06 00:41:00|30085|29994|30085.6|29994.6|30086.1|29995.1|30083.4|29992.4|28
1654476070000|2022-06-06 00:41:10|30084.2|29993.2|30084.1|29993.1|30085.6|29994.6|30083.1|29992.1|20
1654476080000|2022-06-06 00:41:20|30085|29994|30083.1|29992.1|30085.3|29994.3|30081|29990|18
1654476090000|2022-06-06 00:41:30|30083.3|29992.3|30091.6|30000.6|30093.1|30002.1|30082.6|29991.6|22
1654476100000|2022-06-06 00:41:40|30091.7|30000.7|30091.5|30000.5|30092.7|30001.7|30090.8|29999.8|12
1654476110000|2022-06-06 00:41:50|30091.6|30000.6|30091.6|30000.6|30092.3|30001.3|30091.2|30000.2|20
1654476120000|2022-06-06 00:42:00|30091.9|30000.9|30095.8|30004.8|30098.3|30007.3|30090|29999|26
1654476130000|2022-06-06 00:42:10|30096.2|30005.2|30096.3|30005.3|30097.7|30006.7|30094|30003|26
1654476140000|2022-06-06 00:42:20|30096.5|30005.5|30095|30004|30097.2|30006.2|30095|30004|16
1654476150000|2022-06-06 00:42:30|30095.3|30004.3|30096.3|30005.3|30096.3|30005.3|30095.3|30004.3|17
1654476160000|2022-06-06 00:42:40|30096.1|30005.1|30096.3|30005.3|30096.7|30005.7|30093.5|30002.5|25
1654476170000|2022-06-06 00:42:50|30096.2|30005.2|30096.1|30005.1|30096.7|30005.7|30095.7|30004.7|21
1654476180000|2022-06-06 00:43:00|30095.4|30004.4|30093.8|30002.8|30095.9|30004.9|30090.3|29999.3|32
1654476190000|2022-06-06 00:43:10|30092.3|30001.3|30094|30003|30098.9|30007.9|30092|30001|17
1654476200000|2022-06-06 00:43:20|30093.8|30002.8|30096|30005|30096.4|30005.4|30093.8|30002.8|10
1654476210000|2022-06-06 00:43:30|30096.1|30005.1|30096|30005|30096.1|30005.1|30095.6|30004.6|12
1654476220000|2022-06-06 00:43:40|30095.7|30004.7|30095.7|30004.7|30096.2|30005.2|30093.6|30002.6|20
1654476230000|2022-06-06 00:43:50|30095.8|30004.8|30095|30004|30096.1|30005.1|30094.9|30003.9|6
1654476240000|2022-06-06 00:44:00|30095.1|30004.1|30094.1|30003.1|30095.2|30004.2|30094.1|30003.1|16
1654476250000|2022-06-06 00:44:10|30095.2|30004.2|30093.2|30002.2|30095.3|30004.3|30093.2|30002.2|20
1654476260000|2022-06-06 00:44:20|30092.2|30001.2|30091.8|30000.8|30094|30003|30091.8|30000.8|19
1654476270000|2022-06-06 00:44:30|30093.1|30002.1|30094.1|30003.1|30094.1|30003.1|30089.4|29998.4|31
1654476280000|2022-06-06 00:44:40|30093.5|30002.5|30092.9|30001.9|30094.5|30003.5|30092.5|30001.5|24
1654476290000|2022-06-06 00:44:50|30092.4|30001.4|30094.5|30003.5|30095|30004|30091.2|30000.2|29
1654476300000|2022-06-06 00:45:00|30102.1|30011.1|30105.1|30014.1|30109.8|30018.8|30102.1|30011.1|34
1654476310000|2022-06-06 00:45:10|30105.2|30014.2|30096.9|30005.9|30105.3|30014.3|30096.5|30005.5|28
1654476320000|2022-06-06 00:45:20|30096.7|30005.7|30093.9|30002.9|30097.6|30006.6|30093.4|30002.4|27
1654476330000|2022-06-06 00:45:30|30092.4|30001.4|30091.5|30000.5|30093.4|30002.4|30084.8|29993.8|21
1654476340000|2022-06-06 00:45:40|30095|30004|30097.4|30006.4|30097.4|30006.4|30092.3|30001.3|29
1654476350000|2022-06-06 00:45:50|30097.3|30006.3|30097.1|30006.1|30098.6|30007.6|30097.1|30006.1|15
1654476360000|2022-06-06 00:46:00|30097.8|30006.8|30097.1|30006.1|30097.8|30006.8|30096.6|30005.6|29
1654476370000|2022-06-06 00:46:10|30097.7|30006.7|30097.4|30006.4|30097.9|30006.9|30097.4|30006.4|4
1654476380000|2022-06-06 00:46:20|30097.1|30006.1|30097.5|30006.5|30098|30007|30094.8|30003.8|21
1654476390000|2022-06-06 00:46:30|30098|30007|30097.6|30006.6|30098.3|30007.3|30095.8|30004.8|24
1654476400000|2022-06-06 00:46:40|30097.3|30006.3|30108.8|30017.8|30111|30020|30097.3|30006.3|36
1654476410000|2022-06-06 00:46:50|30108.5|30017.5|30109.4|30018.4|30110.4|30019.4|30108.5|30017.5|25
1654476420000|2022-06-06 00:47:00|30110|30019|30117.3|30026.3|30117.3|30026.3|30110|30019|33
1654476430000|2022-06-06 00:47:10|30116.7|30025.7|30118.4|30027.4|30120.7|30029.7|30115.8|30024.8|32
1654476440000|2022-06-06 00:47:20|30118.6|30027.6|30113.9|30022.9|30118.9|30027.9|30112.1|30021.1|26
1654476450000|2022-06-06 00:47:30|30114.6|30023.6|30135|30044|30138.4|30047.4|30114.6|30023.6|38
1654476460000|2022-06-06 00:47:40|30135.2|30044.2|30139.8|30048.8|30141|30050|30134.4|30043.4|38
1654476470000|2022-06-06 00:47:50|30138.6|30047.6|30145|30054|30145|30054|30137.2|30046.2|31
1654476480000|2022-06-06 00:48:00|30146.7|30055.7|30157.2|30066.2|30161.9|30070.9|30145.4|30054.4|33
1654476490000|2022-06-06 00:48:10|30157.3|30066.3|30177|30086|30180|30089|30156.7|30065.7|31
1654476500000|2022-06-06 00:48:20|30179|30088|30184.9|30093.9|30188.1|30097.1|30176.5|30085.5|34
1654476510000|2022-06-06 00:48:30|30185.1|30094.1|30193.3|30102.3|30196.7|30105.7|30182.5|30091.5|29
1654476520000|2022-06-06 00:48:40|30197.6|30106.6|30216.4|30125.4|30217.7|30126.7|30195.8|30104.8|32
1654476530000|2022-06-06 00:48:50|30216.3|30125.3|30236.4|30145.4|30256.9|30165.9|30215.9|30124.9|38
1654476540000|2022-06-06 00:49:00|30231.9|30140.9|30330.6|30239.6|30330.6|30239.6|30231.9|30140.9|39
1654476550000|2022-06-06 00:49:10|30330.3|30239.3|30313.4|30222.4|30348.3|30257.3|30308.4|30217.4|40
1654476560000|2022-06-06 00:49:20|30318.6|30227.6|30297.8|30206.8|30324|30233|30295.3|30204.3|37
1654476570000|2022-06-06 00:49:30|30299.9|30208.9|30298.7|30207.7|30306|30215|30288.4|30197.4|36
1654476580000|2022-06-06 00:49:40|30300|30209|30335.1|30244.1|30337.5|30246.5|30300|30209|32
1654476590000|2022-06-06 00:49:50|30332.8|30241.8|30309|30218|30333.8|30242.8|30302.6|30211.6|37
1654476600000|2022-06-06 00:50:00|30310.2|30219.2|30361.7|30270.7|30361.7|30270.7|30310.1|30219.1|39
1654476610000|2022-06-06 00:50:10|30366.8|30275.8|30394.5|30303.5|30409.4|30318.4|30366.2|30275.2|39
1654476620000|2022-06-06 00:50:20|30387.6|30296.6|30349.3|30258.3|30393|30302|30349.3|30258.3|37
1654476630000|2022-06-06 00:50:30|30347.8|30256.8|30330.6|30239.6|30347.8|30256.8|30326.6|30235.6|37
1654476640000|2022-06-06 00:50:40|30332.8|30241.8|30346.3|30255.3|30348.5|30257.5|30332.8|30241.8|38
1654476650000|2022-06-06 00:50:50|30348.9|30257.9|30349.3|30258.3|30363.8|30272.8|30346.8|30255.8|37
1654476660000|2022-06-06 00:51:00|30348.2|30257.2|30317.7|30226.7|30348.2|30257.2|30317.7|30226.7|37
1654476670000|2022-06-06 00:51:10|30313|30222|30315.1|30224.1|30317.8|30226.8|30311.5|30220.5|36
1654476680000|2022-06-06 00:51:20|30316.2|30225.2|30320.4|30229.4|30320.4|30229.4|30310.7|30219.7|35
1654476690000|2022-06-06 00:51:30|30320.3|30229.3|30320.4|30229.4|30321.8|30230.8|30313.4|30222.4|38
1654476700000|2022-06-06 00:51:40|30319.4|30228.4|30319.5|30228.5|30321.2|30230.2|30319.1|30228.1|36
1654476710000|2022-06-06 00:51:50|30319.2|30228.2|30324.2|30233.2|30326.3|30235.3|30317.9|30226.9|38
1654476720000|2022-06-06 00:52:00|30323.5|30232.5|30313.1|30222.1|30325.6|30234.6|30310.9|30219.9|33
1654476730000|2022-06-06 00:52:10|30311.5|30220.5|30301.8|30210.8|30313.9|30222.9|30301.8|30210.8|36
1654476740000|2022-06-06 00:52:20|30300.7|30209.7|30306.6|30215.6|30307.3|30216.3|30294.6|30203.6|35
1654476750000|2022-06-06 00:52:30|30306.7|30215.7|30312.7|30221.7|30315.5|30224.5|30302.6|30211.6|39
1654476760000|2022-06-06 00:52:40|30313.5|30222.5|30313.5|30222.5|30320.7|30229.7|30309.2|30218.2|39
1654476770000|2022-06-06 00:52:50|30314.3|30223.3|30313.2|30222.2|30314.9|30223.9|30313.2|30222.2|31
1654476780000|2022-06-06 00:53:00|30311.2|30220.2|30288.4|30197.4|30311.2|30220.2|30288.4|30197.4|38
1654476790000|2022-06-06 00:53:10|30285.8|30194.8|30285.3|30194.3|30286.5|30195.5|30275.2|30184.2|36
1654476800000|2022-06-06 00:53:20|30285.6|30194.6|30288.8|30197.8|30291.1|30200.1|30283.3|30192.3|37
1654476810000|2022-06-06 00:53:30|30288|30197|30295|30204|30300.8|30209.8|30288|30197|35
1654476820000|2022-06-06 00:53:40|30294|30203|30286.2|30195.2|30294|30203|30284.4|30193.4|33
1654476830000|2022-06-06 00:53:50|30287.8|30196.8|30294.5|30203.5|30295.3|30204.3|30287.1|30196.1|34
1654476840000|2022-06-06 00:54:00|30294.9|30203.9|30283.8|30192.8|30295.5|30204.5|30282.8|30191.8|33
1654476850000|2022-06-06 00:54:10|30282.8|30191.8|30287.3|30196.3|30288.8|30197.8|30282.6|30191.6|34
1654476860000|2022-06-06 00:54:20|30287.7|30196.7|30303.8|30212.8|30303.8|30212.8|30287.7|30196.7|34
1654476870000|2022-06-06 00:54:30|30306.4|30215.4|30313.1|30222.1|30313.1|30222.1|30299.9|30208.9|36
1654476880000|2022-06-06 00:54:40|30311.7|30220.7|30321.8|30230.8|30322.1|30231.1|30311.7|30220.7|27
1654476890000|2022-06-06 00:54:50|30322.1|30231.1|30328|30237|30330.2|30239.2|30322.1|30231.1|25
1654476900000|2022-06-06 00:55:00|30330.4|30239.4|30342.6|30251.6|30342.9|30251.9|30327.7|30236.7|28
1654476910000|2022-06-06 00:55:10|30342|30251|30340.2|30249.2|30342.6|30251.6|30335.3|30244.3|32
1654476920000|2022-06-06 00:55:20|30337.2|30246.2|30341.8|30250.8|30341.8|30250.8|30329|30238|34
1654476930000|2022-06-06 00:55:30|30341.9|30250.9|30337.6|30246.6|30341.9|30250.9|30334.8|30243.8|36
1654476940000|2022-06-06 00:55:40|30337|30246|30350.9|30259.9|30351.6|30260.6|30334.7|30243.7|35
1654476950000|2022-06-06 00:55:50|30351.1|30260.1|30351.6|30260.6|30352.1|30261.1|30348.2|30257.2|29
1654476960000|2022-06-06 00:56:00|30351|30260|30336.6|30245.6|30351.2|30260.2|30336.3|30245.3|33
1654476970000|2022-06-06 00:56:10|30336.9|30245.9|30320.5|30229.5|30337|30246|30319.4|30228.4|35
1654476980000|2022-06-06 00:56:20|30323.1|30232.1|30315.2|30224.2|30323.8|30232.8|30315|30224|37
1654476990000|2022-06-06 00:56:30|30314.9|30223.9|30312.7|30221.7|30321|30230|30309.2|30218.2|39
1654477000000|2022-06-06 00:56:40|30313.2|30222.2|30301|30210|30315|30224|30296.9|30205.9|37
1654477010000|2022-06-06 00:56:50|30297.5|30206.5|30306.7|30215.7|30306.7|30215.7|30296.5|30205.5|38
1654477020000|2022-06-06 00:57:00|30307.9|30216.9|30288.3|30197.3|30307.9|30216.9|30288.3|30197.3|33
1654477030000|2022-06-06 00:57:10|30287.5|30196.5|30291.6|30200.6|30292.1|30201.1|30287.3|30196.3|27
1654477040000|2022-06-06 00:57:20|30291.3|30200.3|30291.1|30200.1|30292|30201|30290.9|30199.9|14
1654477050000|2022-06-06 00:57:30|30288.5|30197.5|30289.7|30198.7|30290.3|30199.3|30287.2|30196.2|36
1654477060000|2022-06-06 00:57:40|30290.6|30199.6|30291.6|30200.6|30292.1|30201.1|30289.1|30198.1|30
1654477070000|2022-06-06 00:57:50|30290.5|30199.5|30303.8|30212.8|30303.8|30212.8|30290.3|30199.3|27
1654477080000|2022-06-06 00:58:00|30306.4|30215.4|30299.5|30208.5|30307.7|30216.7|30299.5|30208.5|37
1654477090000|2022-06-06 00:58:10|30298.8|30207.8|30302.8|30211.8|30302.8|30211.8|30289.1|30198.1|37
1654477100000|2022-06-06 00:58:20|30302.6|30211.6|30316|30225|30316.1|30225.1|30301.3|30210.3|36
1654477110000|2022-06-06 00:58:30|30319.2|30228.2|30318.4|30227.4|30321.1|30230.1|30316.2|30225.2|34
1654477120000|2022-06-06 00:58:40|30318.5|30227.5|30316.7|30225.7|30319.6|30228.6|30314.7|30223.7|35
1654477130000|2022-06-06 00:58:50|30317.7|30226.7|30318.2|30227.2|30324.3|30233.3|30316.9|30225.9|29
1654477140000|2022-06-06 00:59:00|30318.6|30227.6|30320.2|30229.2|30320.2|30229.2|30318.6|30227.6|34
1654477150000|2022-06-06 00:59:10|30319.9|30228.9|30319|30228|30320|30229|30318.2|30227.2|30
1654477160000|2022-06-06 00:59:20|30319.1|30228.1|30321.5|30230.5|30321.5|30230.5|30317|30226|30
1654477170000|2022-06-06 00:59:30|30321.8|30230.8|30319.9|30228.9|30322.6|30231.6|30319.8|30228.8|31
1654477180000|2022-06-06 00:59:40|30320.1|30229.1|30321.4|30230.4|30323.4|30232.4|30320.1|30229.1|30
1654477190000|2022-06-06 00:59:50|30321.3|30230.3|30323.4|30232.4|30333.8|30242.8|30321.3|30230.3|34
1654477200000|2022-06-06 01:00:00|30323.5|30232.5|30354.3|30263.3|30354.3|30263.3|30322.9|30231.9|38
1654477210000|2022-06-06 01:00:10|30353.7|30262.7|30330.7|30239.7|30356.8|30265.8|30330.3|30239.3|34
1654477220000|2022-06-06 01:00:20|30330.9|30239.9|30333.2|30242.2|30336.5|30245.5|30330.9|30239.9|24
1654477230000|2022-06-06 01:00:30|30333.4|30242.4|30338.7|30247.7|30339.8|30248.8|30332.9|30241.9|29
1654477240000|2022-06-06 01:00:40|30338.3|30247.3|30338.3|30247.3|30339.4|30248.4|30338|30247|21
1654477250000|2022-06-06 01:00:50|30338.5|30247.5|30338.2|30247.2|30341.7|30250.7|30338.2|30247.2|26
1654477260000|2022-06-06 01:01:00|30338.3|30247.3|30338.3|30247.3|30340.2|30249.2|30337.2|30246.2|32
1654477270000|2022-06-06 01:01:10|30338|30247|30340.5|30249.5|30341.3|30250.3|30336.3|30245.3|36
1654477280000|2022-06-06 01:01:20|30339.6|30248.6|30396.6|30305.6|30396.6|30305.6|30336.3|30245.3|36
1654477290000|2022-06-06 01:01:30|30397.5|30306.5|30393.7|30302.7|30397.5|30306.5|30384.6|30293.6|34
1654477300000|2022-06-06 01:01:40|30393.3|30302.3|30389.2|30298.2|30398.3|30307.3|30388.9|30297.9|34
1654477310000|2022-06-06 01:01:50|30389.4|30298.4|30382.9|30291.9|30393.1|30302.1|30381.7|30290.7|40
1654477320000|2022-06-06 01:02:00|30381.5|30290.5|30370.4|30279.4|30381.6|30290.6|30370.2|30279.2|30
1654477330000|2022-06-06 01:02:10|30370.7|30279.7|30375.2|30284.2|30375.2|30284.2|30355.3|30264.3|39
1654477340000|2022-06-06 01:02:20|30373.2|30282.2|30369.7|30278.7|30382.7|30291.7|30369.7|30278.7|38
1654477350000|2022-06-06 01:02:30|30369.2|30278.2|30360.5|30269.5|30370.7|30279.7|30358.5|30267.5|35
1654477360000|2022-06-06 01:02:40|30361.2|30270.2|30366|30275|30366.8|30275.8|30359.8|30268.8|36
1654477370000|2022-06-06 01:02:50|30366.8|30275.8|30364.5|30273.5|30371.9|30280.9|30364.2|30273.2|38
1654477380000|2022-06-06 01:03:00|30364.7|30273.7|30371|30280|30371|30280|30356.5|30265.5|34
1654477390000|2022-06-06 01:03:10|30370.5|30279.5|30364.3|30273.3|30370.8|30279.8|30364.1|30273.1|35
1654477400000|2022-06-06 01:03:20|30363.6|30272.6|30366|30275|30366|30275|30362.9|30271.9|35
1654477410000|2022-06-06 01:03:30|30365.9|30274.9|30369.7|30278.7|30371.9|30280.9|30365.9|30274.9|30
1654477420000|2022-06-06 01:03:40|30370.2|30279.2|30369.9|30278.9|30372.7|30281.7|30368.7|30277.7|29
1654477430000|2022-06-06 01:03:50|30370|30279|30372.2|30281.2|30372.2|30281.2|30369.3|30278.3|32
1654477440000|2022-06-06 01:04:00|30372.5|30281.5|30366.4|30275.4|30372.8|30281.8|30361.5|30270.5|37
1654477450000|2022-06-06 01:04:10|30369.7|30278.7|30370.6|30279.6|30372|30281|30368.4|30277.4|33
1654477460000|2022-06-06 01:04:20|30370.7|30279.7|30379.1|30288.1|30381.3|30290.3|30370.7|30279.7|37
1654477470000|2022-06-06 01:04:30|30380.2|30289.2|30380.2|30289.2|30382.2|30291.2|30377.5|30286.5|29
1654477480000|2022-06-06 01:04:40|30380.3|30289.3|30379.7|30288.7|30381.3|30290.3|30379.3|30288.3|28
1654477490000|2022-06-06 01:04:50|30379.8|30288.8|30381|30290|30382.4|30291.4|30378.7|30287.7|35
1654477500000|2022-06-06 01:05:00|30381.4|30290.4|30407.3|30316.3|30413.9|30322.9|30381.4|30290.4|35
1654477510000|2022-06-06 01:05:10|30407.2|30316.2|30405.9|30314.9|30413|30322|30404.8|30313.8|37
1654477520000|2022-06-06 01:05:20|30406.4|30315.4|30412|30321|30413.3|30322.3|30404.9|30313.9|33
1654477530000|2022-06-06 01:05:30|30414|30323|30443.3|30352.3|30447.2|30356.2|30411.1|30320.1|36
1654477540000|2022-06-06 01:05:40|30443.1|30352.1|30427.3|30336.3|30443.1|30352.1|30426.8|30335.8|38
1654477550000|2022-06-06 01:05:50|30426.9|30335.9|30417.4|30326.4|30428.7|30337.7|30417.4|30326.4|39
1654477560000|2022-06-06 01:06:00|30417.5|30326.5|30410|30319|30418.9|30327.9|30409.6|30318.6|37
1654477570000|2022-06-06 01:06:10|30408.5|30317.5|30408.7|30317.7|30408.7|30317.7|30392.4|30301.4|32
1654477580000|2022-06-06 01:06:20|30410.1|30319.1|30404.1|30313.1|30410.1|30319.1|30390.9|30299.9|38
1654477590000|2022-06-06 01:06:30|30404.2|30313.2|30412.8|30321.8|30418.1|30327.1|30404.2|30313.2|36
1654477600000|2022-06-06 01:06:40|30412.7|30321.7|30415.1|30324.1|30415.4|30324.4|30412.6|30321.6|30
1654477610000|2022-06-06 01:06:50|30416.2|30325.2|30401.3|30310.3|30417.7|30326.7|30400.8|30309.8|36
1654477620000|2022-06-06 01:07:00|30400.9|30309.9|30402.5|30311.5|30403.7|30312.7|30400|30309|34
1654477630000|2022-06-06 01:07:10|30402.4|30311.4|30413.1|30322.1|30416.4|30325.4|30400.7|30309.7|33
1654477640000|2022-06-06 01:07:20|30413.7|30322.7|30413|30322|30416.7|30325.7|30411.2|30320.2|32
1654477650000|2022-06-06 01:07:30|30414.8|30323.8|30438|30347|30438|30347|30412.8|30321.8|37
1654477660000|2022-06-06 01:07:40|30437.4|30346.4|30447.3|30356.3|30457.1|30366.1|30437.4|30346.4|36
1654477670000|2022-06-06 01:07:50|30445.9|30354.9|30428.8|30337.8|30445.9|30354.9|30428.6|30337.6|37
1654477680000|2022-06-06 01:08:00|30429|30338|30444.7|30353.7|30444.7|30353.7|30428.6|30337.6|36
1654477690000|2022-06-06 01:08:10|30446.6|30355.6|30439.7|30348.7|30453.3|30362.3|30439.4|30348.4|38
1654477700000|2022-06-06 01:08:20|30439.8|30348.8|30434.3|30343.3|30440.8|30349.8|30434.1|30343.1|37
1654477710000|2022-06-06 01:08:30|30433.9|30342.9|30432.5|30341.5|30438.3|30347.3|30430.8|30339.8|39
1654477720000|2022-06-06 01:08:40|30433.4|30342.4|30410.1|30319.1|30433.4|30342.4|30410.1|30319.1|33
1654477730000|2022-06-06 01:08:50|30408.7|30317.7|30411.7|30320.7|30412.2|30321.2|30396.6|30305.6|38
1654477740000|2022-06-06 01:09:00|30414.8|30323.8|30409.2|30318.2|30414.8|30323.8|30405.9|30314.9|37
1654477750000|2022-06-06 01:09:10|30408.8|30317.8|30392.5|30301.5|30408.8|30317.8|30388.7|30297.7|36
1654477760000|2022-06-06 01:09:20|30393.1|30302.1|30396.1|30305.1|30402|30311|30392.6|30301.6|37
1654477770000|2022-06-06 01:09:30|30397.6|30306.6|30399.4|30308.4|30401.7|30310.7|30396|30305|34
1654477780000|2022-06-06 01:09:40|30399.3|30308.3|30407.2|30316.2|30410.5|30319.5|30399.3|30308.3|33
1654477790000|2022-06-06 01:09:50|30406.4|30315.4|30406.9|30315.9|30408.4|30317.4|30401.6|30310.6|38
1654477800000|2022-06-06 01:10:00|30407.3|30316.3|30422.9|30331.9|30426.3|30335.3|30406.7|30315.7|37
1654477810000|2022-06-06 01:10:10|30423.1|30332.1|30404.1|30313.1|30423.2|30332.2|30398.8|30307.8|35
1654477820000|2022-06-06 01:10:20|30403.3|30312.3|30399.7|30308.7|30403.3|30312.3|30397.6|30306.6|35
1654477830000|2022-06-06 01:10:30|30403.5|30312.5|30407|30316|30410.9|30319.9|30403.1|30312.1|37
1654477840000|2022-06-06 01:10:40|30406.5|30315.5|30420.5|30329.5|30421.4|30330.4|30405.9|30314.9|38
1654477850000|2022-06-06 01:10:50|30421.1|30330.1|30411.5|30320.5|30421.7|30330.7|30411.3|30320.3|32
1654477860000|2022-06-06 01:11:00|30411.8|30320.8|30420.1|30329.1|30422|30331|30411.8|30320.8|31
1654477870000|2022-06-06 01:11:10|30420.2|30329.2|30431.8|30340.8|30434.5|30343.5|30420.2|30329.2|32
1654477880000|2022-06-06 01:11:20|30431.7|30340.7|30425.3|30334.3|30431.7|30340.7|30419.3|30328.3|36
1654477890000|2022-06-06 01:11:30|30425|30334|30431|30340|30431|30340|30421.7|30330.7|33
1654477900000|2022-06-06 01:11:40|30428.9|30337.9|30432.5|30341.5|30437.2|30346.2|30428.2|30337.2|35
1654477910000|2022-06-06 01:11:50|30433.4|30342.4|30430.2|30339.2|30435|30344|30429.5|30338.5|33
1654477920000|2022-06-06 01:12:00|30430.3|30339.3|30439.9|30348.9|30447.4|30356.4|30430.3|30339.3|34
1654477930000|2022-06-06 01:12:10|30437.3|30346.3|30434.5|30343.5|30439.3|30348.3|30432.5|30341.5|32
1654477940000|2022-06-06 01:12:20|30430.1|30339.1|30434.6|30343.6|30435.3|30344.3|30422|30331|35
1654477950000|2022-06-06 01:12:30|30434.9|30343.9|30427.8|30336.8|30435.9|30344.9|30426.6|30335.6|36
1654477960000|2022-06-06 01:12:40|30427.3|30336.3|30425.5|30334.5|30427.9|30336.9|30423.5|30332.5|30
1654477970000|2022-06-06 01:12:50|30424.1|30333.1|30426.3|30335.3|30426.3|30335.3|30421.9|30330.9|31
1654477980000|2022-06-06 01:13:00|30425.2|30334.2|30420.5|30329.5|30426.9|30335.9|30419.6|30328.6|34
1654477990000|2022-06-06 01:13:10|30421.6|30330.6|30420.1|30329.1|30421.9|30330.9|30417.4|30326.4|29
1654478000000|2022-06-06 01:13:20|30420.9|30329.9|30420.1|30329.1|30421.8|30330.8|30416.8|30325.8|34
1654478010000|2022-06-06 01:13:30|30420.4|30329.4|30426.6|30335.6|30427.8|30336.8|30418.2|30327.2|26
1654478020000|2022-06-06 01:13:40|30426.5|30335.5|30438.1|30347.1|30438.1|30347.1|30424.3|30333.3|28
1654478030000|2022-06-06 01:13:50|30434.9|30343.9|30446.4|30355.4|30447.8|30356.8|30430.3|30339.3|37
1654478040000|2022-06-06 01:14:00|30446.5|30355.5|30443.5|30352.5|30448.4|30357.4|30443.5|30352.5|32
1654478050000|2022-06-06 01:14:10|30443.4|30352.4|30436|30345|30443.8|30352.8|30435.3|30344.3|33
1654478060000|2022-06-06 01:14:20|30435.5|30344.5|30439.6|30348.6|30440.1|30349.1|30434.1|30343.1|30
1654478070000|2022-06-06 01:14:30|30440|30349|30444|30353|30447.4|30356.4|30438.5|30347.5|29
1654478080000|2022-06-06 01:14:40|30443.4|30352.4|30443.3|30352.3|30444.3|30353.3|30437.4|30346.4|37
1654478090000|2022-06-06 01:14:50|30443.8|30352.8|30434.9|30343.9|30444|30353|30434.9|30343.9|25
1654478100000|2022-06-06 01:15:00|30435.3|30344.3|30449.7|30358.7|30450.3|30359.3|30435.3|30344.3|34
1654478110000|2022-06-06 01:15:10|30452.7|30361.7|30452.9|30361.9|30454.4|30363.4|30449.3|30358.3|25
1654478120000|2022-06-06 01:15:20|30453.2|30362.2|30461.3|30370.3|30464|30373|30452.9|30361.9|33
1654478130000|2022-06-06 01:15:30|30462.2|30371.2|30465.6|30374.6|30465.6|30374.6|30461.5|30370.5|25
1654478140000|2022-06-06 01:15:40|30465|30374|30436.4|30345.4|30465.6|30374.6|30436.4|30345.4|32
1654478150000|2022-06-06 01:15:50|30435.5|30344.5|30449.5|30358.5|30455.4|30364.4|30435.5|30344.5|36
1654478160000|2022-06-06 01:16:00|30450.2|30359.2|30448.6|30357.6|30461.8|30370.8|30447.4|30356.4|40
1654478170000|2022-06-06 01:16:10|30450|30359|30464|30373|30465.6|30374.6|30448.6|30357.6|35
1654478180000|2022-06-06 01:16:20|30464.6|30373.6|30464.8|30373.8|30465.8|30374.8|30459.4|30368.4|28
1654478190000|2022-06-06 01:16:30|30462.6|30371.6|30462.4|30371.4|30465|30374|30462.2|30371.2|28
1654478200000|2022-06-06 01:16:40|30462.3|30371.3|30473.2|30382.2|30476.1|30385.1|30462.3|30371.3|30
1654478210000|2022-06-06 01:16:50|30473.3|30382.3|30520.5|30429.5|30532.6|30441.6|30471.3|30380.3|33
1654478220000|2022-06-06 01:17:00|30510.2|30419.2|30518.9|30427.9|30528|30437|30505.2|30414.2|40
1654478230000|2022-06-06 01:17:10|30514.1|30423.1|30519.3|30428.3|30523.9|30432.9|30511.2|30420.2|38
1654478240000|2022-06-06 01:17:20|30519.1|30428.1|30529.6|30438.6|30536.5|30445.5|30519.1|30428.1|34
1654478250000|2022-06-06 01:17:30|30528.3|30437.3|30505|30414|30529.9|30438.9|30504|30413|37
1654478260000|2022-06-06 01:17:40|30507.7|30416.7|30500.2|30409.2|30511.9|30420.9|30498.1|30407.1|30
1654478270000|2022-06-06 01:17:50|30499.3|30408.3|30508.5|30417.5|30512.8|30421.8|30498.5|30407.5|35
1654478280000|2022-06-06 01:18:00|30507.4|30416.4|30488.5|30397.5|30508.6|30417.6|30485.9|30394.9|33
1654478290000|2022-06-06 01:18:10|30487|30396|30500.5|30409.5|30500.5|30409.5|30482.1|30391.1|35
1654478300000|2022-06-06 01:18:20|30500.4|30409.4|30491.3|30400.3|30500.9|30409.9|30487|30396|35
1654478310000|2022-06-06 01:18:30|30491.7|30400.7|30492.9|30401.9|30493.1|30402.1|30486.8|30395.8|37
1654478320000|2022-06-06 01:18:40|30491.8|30400.8|30531.9|30440.9|30536|30445|30485.8|30394.8|36
1654478330000|2022-06-06 01:18:50|30531.6|30440.6|30507.8|30416.8|30531.6|30440.6|30507.8|30416.8|39
1654478340000|2022-06-06 01:19:00|30506.5|30415.5|30535.1|30444.1|30535.1|30444.1|30505.2|30414.2|40
1654478350000|2022-06-06 01:19:10|30537.8|30446.8|30533.9|30442.9|30542.3|30451.3|30533.6|30442.6|31
1654478360000|2022-06-06 01:19:20|30533.2|30442.2|30539|30448|30539.8|30448.8|30531.2|30440.2|32
1654478370000|2022-06-06 01:19:30|30537.2|30446.2|30533.2|30442.2|30538.4|30447.4|30526.7|30435.7|31
1654478380000|2022-06-06 01:19:40|30534.7|30443.7|30522|30431|30537.1|30446.1|30519.5|30428.5|37
1654478390000|2022-06-06 01:19:50|30521.8|30430.8|30509.4|30418.4|30522.4|30431.4|30508.9|30417.9|36
1654478400000|2022-06-06 01:20:00|30511.3|30420.3|30506.8|30415.8|30511.3|30420.3|30498.3|30407.3|39
1654478410000|2022-06-06 01:20:10|30508.3|30417.3|30500.3|30409.3|30510|30419|30497.9|30406.9|38
1654478420000|2022-06-06 01:20:20|30499.9|30408.9|30487.1|30396.1|30499.9|30408.9|30485.4|30394.4|32
1654478430000|2022-06-06 01:20:30|30487.9|30396.9|30480.8|30389.8|30487.9|30396.9|30480.3|30389.3|35
1654478440000|2022-06-06 01:20:40|30480.9|30389.9|30479.5|30388.5|30481.5|30390.5|30476.8|30385.8|33
1654478450000|2022-06-06 01:20:50|30479.9|30388.9|30485.1|30394.1|30485.4|30394.4|30479.9|30388.9|34
1654478460000|2022-06-06 01:21:00|30487.2|30396.2|30477.6|30386.6|30488.2|30397.2|30477.6|30386.6|36
1654478470000|2022-06-06 01:21:10|30479.8|30388.8|30494.5|30403.5|30494.5|30403.5|30477.4|30386.4|36
1654478480000|2022-06-06 01:21:20|30493.9|30402.9|30509.7|30418.7|30510.2|30419.2|30493.6|30402.6|39
1654478490000|2022-06-06 01:21:30|30509.4|30418.4|30513|30422|30513.6|30422.6|30508.5|30417.5|36
1654478500000|2022-06-06 01:21:40|30512.8|30421.8|30526.9|30435.9|30527.9|30436.9|30512.8|30421.8|35
1654478510000|2022-06-06 01:21:50|30526.5|30435.5|30539.4|30448.4|30543.3|30452.3|30526.5|30435.5|38
1654478520000|2022-06-06 01:22:00|30539.8|30448.8|30537.1|30446.1|30559.2|30468.2|30534.1|30443.1|39
1654478530000|2022-06-06 01:22:10|30535.2|30444.2|30553|30462|30553.9|30462.9|30535.2|30444.2|39
1654478540000|2022-06-06 01:22:20|30553.7|30462.7|30570.8|30479.8|30573.6|30482.6|30553.7|30462.7|35
1654478550000|2022-06-06 01:22:30|30572|30481|30556.9|30465.9|30574.1|30483.1|30556|30465|36
1654478560000|2022-06-06 01:22:40|30555.3|30464.3|30550.8|30459.8|30555.3|30464.3|30549.2|30458.2|28
1654478570000|2022-06-06 01:22:50|30550.4|30459.4|30556.9|30465.9|30557.3|30466.3|30546.2|30455.2|33
1654478580000|2022-06-06 01:23:00|30557.3|30466.3|30567|30476|30567.8|30476.8|30555.6|30464.6|35
1654478590000|2022-06-06 01:23:10|30567.5|30476.5|30580.4|30489.4|30581.1|30490.1|30561.5|30470.5|29
1654478600000|2022-06-06 01:23:20|30579.4|30488.4|30591.4|30500.4|30591.4|30500.4|30572.9|30481.9|30
1654478610000|2022-06-06 01:23:30|30590.9|30499.9|30588.6|30497.6|30599|30508|30587.3|30496.3|28
1654478620000|2022-06-06 01:23:40|30589.4|30498.4|30579.8|30488.8|30589.9|30498.9|30577|30486|37
1654478630000|2022-06-06 01:23:50|30577.6|30486.6|30572.8|30481.8|30579.4|30488.4|30572.7|30481.7|33
1654478640000|2022-06-06 01:24:00|30572.9|30481.9|30572.1|30481.1|30581.2|30490.2|30570|30479|36
1654478650000|2022-06-06 01:24:10|30566.6|30475.6|30557.3|30466.3|30567.1|30476.1|30557.3|30466.3|37
1654478660000|2022-06-06 01:24:20|30559.4|30468.4|30555.7|30464.7|30561.6|30470.6|30554.7|30463.7|35
1654478670000|2022-06-06 01:24:30|30553.5|30462.5|30544.2|30453.2|30555.2|30464.2|30543.9|30452.9|32
1654478680000|2022-06-06 01:24:40|30543.9|30452.9|30554.2|30463.2|30554.5|30463.5|30541.3|30450.3|36
1654478690000|2022-06-06 01:24:50|30554.4|30463.4|30558.2|30467.2|30558.2|30467.2|30550.2|30459.2|36
1654478700000|2022-06-06 01:25:00|30555.7|30464.7|30562.4|30471.4|30564|30473|30548.1|30457.1|38
1654478710000|2022-06-06 01:25:10|30566.5|30475.5|30577.2|30486.2|30577.2|30486.2|30563.2|30472.2|37
1654478720000|2022-06-06 01:25:20|30580.6|30489.6|30590.8|30499.8|30594.6|30503.6|30578.6|30487.6|34
1654478730000|2022-06-06 01:25:30|30590.6|30499.6|30598.8|30507.8|30603.8|30512.8|30581.8|30490.8|37
1654478740000|2022-06-06 01:25:40|30598.2|30507.2|30586.2|30495.2|30599.3|30508.3|30584|30493|35
1654478750000|2022-06-06 01:25:50|30584.4|30493.4|30591.8|30500.8|30597.8|30506.8|30584|30493|36
1654478760000|2022-06-06 01:26:00|30591.9|30500.9|30604.4|30513.4|30605.5|30514.5|30591.9|30500.9|35
1654478770000|2022-06-06 01:26:10|30603.7|30512.7|30614.8|30523.8|30618.3|30527.3|30602.9|30511.9|34
1654478780000|2022-06-06 01:26:20|30613.9|30522.9|30608.5|30517.5|30615.1|30524.1|30603|30512|37
1654478790000|2022-06-06 01:26:30|30602.7|30511.7|30613.6|30522.6|30632|30541|30602.7|30511.7|38
1654478800000|2022-06-06 01:26:40|30615.8|30524.8|30590|30499|30615.8|30524.8|30586.8|30495.8|36
1654478810000|2022-06-06 01:26:50|30589.2|30498.2|30599.5|30508.5|30601.6|30510.6|30589|30498|38
1654478820000|2022-06-06 01:27:00|30599.9|30508.9|30599.3|30508.3|30604.2|30513.2|30584.9|30493.9|36
1654478830000|2022-06-06 01:27:10|30599.2|30508.2|30608.3|30517.3|30608.3|30517.3|30594.5|30503.5|35
1654478840000|2022-06-06 01:27:20|30607.6|30516.6|30651.1|30560.1|30651.2|30560.2|30607.5|30516.5|37
1654478850000|2022-06-06 01:27:30|30651.2|30560.2|30637.2|30546.2|30651.2|30560.2|30628.8|30537.8|38
1654478860000|2022-06-06 01:27:40|30635.5|30544.5|30648|30557|30648|30557|30626.6|30535.6|36
1654478870000|2022-06-06 01:27:50|30650|30559|30651.8|30560.8|30657|30566|30648.4|30557.4|35
1654478880000|2022-06-06 01:28:00|30650.3|30559.3|30649.4|30558.4|30655.8|30564.8|30646.2|30555.2|34
1654478890000|2022-06-06 01:28:10|30649.5|30558.5|30633.7|30542.7|30649.5|30558.5|30632.7|30541.7|37
1654478900000|2022-06-06 01:28:20|30634|30543|30636.7|30545.7|30638.5|30547.5|30621.5|30530.5|39
1654478910000|2022-06-06 01:28:30|30635.3|30544.3|30652.7|30561.7|30656.7|30565.7|30635.3|30544.3|31
1654478920000|2022-06-06 01:28:40|30644.6|30553.6|30636.2|30545.2|30651.9|30560.9|30635.8|30544.8|39
1654478930000|2022-06-06 01:28:50|30637|30546|30619.9|30528.9|30638.1|30547.1|30619.7|30528.7|34
1654478940000|2022-06-06 01:29:00|30619.8|30528.8|30604.8|30513.8|30623.3|30532.3|30604.8|30513.8|37
1654478950000|2022-06-06 01:29:10|30602.4|30511.4|30608|30517|30610.4|30519.4|30599.5|30508.5|36
1654478960000|2022-06-06 01:29:20|30607.9|30516.9|30615.2|30524.2|30623|30532|30607.9|30516.9|37
1654478970000|2022-06-06 01:29:30|30612.2|30521.2|30610.4|30519.4|30615.5|30524.5|30609.4|30518.4|38
1654478980000|2022-06-06 01:29:40|30609.4|30518.4|30605.6|30514.6|30609.4|30518.4|30604.5|30513.5|31
1654478990000|2022-06-06 01:29:50|30605.7|30514.7|30602.6|30511.6|30606.5|30515.5|30601.6|30510.6|36
1654479000000|2022-06-06 01:30:00|30601.9|30510.9|30623.1|30532.1|30630.7|30539.7|30599.7|30508.7|40
1654479010000|2022-06-06 01:30:10|30622.6|30531.6|30601.5|30510.5|30622.6|30531.6|30597.5|30506.5|35
1654479020000|2022-06-06 01:30:20|30601.1|30510.1|30594.3|30503.3|30601.5|30510.5|30590.7|30499.7|33
1654479030000|2022-06-06 01:30:30|30595.7|30504.7|30599.4|30508.4|30600.9|30509.9|30592.4|30501.4|36
1654479040000|2022-06-06 01:30:40|30602.9|30511.9|30600.9|30509.9|30606.1|30515.1|30598.9|30507.9|38
1654479050000|2022-06-06 01:30:50|30602.9|30511.9|30607|30516|30607|30516|30600.4|30509.4|38
1654479060000|2022-06-06 01:31:00|30606.8|30515.8|30602.2|30511.2|30606.8|30515.8|30598.8|30507.8|35
1654479070000|2022-06-06 01:31:10|30602.1|30511.1|30594.2|30503.2|30602.1|30511.1|30594.2|30503.2|32
1654479080000|2022-06-06 01:31:20|30594.8|30503.8|30597|30506|30597.6|30506.6|30593.6|30502.6|34
1654479090000|2022-06-06 01:31:30|30595.9|30504.9|30594.6|30503.6|30596.9|30505.9|30593.7|30502.7|31
1654479100000|2022-06-06 01:31:40|30594.3|30503.3|30602.3|30511.3|30606.5|30515.5|30594.2|30503.2|33
1654479110000|2022-06-06 01:31:50|30602.5|30511.5|30594.8|30503.8|30602.9|30511.9|30594.1|30503.1|35
1654479120000|2022-06-06 01:32:00|30595.3|30504.3|30593.7|30502.7|30595.3|30504.3|30591.8|30500.8|29
1654479130000|2022-06-06 01:32:10|30593.5|30502.5|30603|30512|30607.1|30516.1|30592.5|30501.5|35
1654479140000|2022-06-06 01:32:20|30603.2|30512.2|30604.7|30513.7|30606.2|30515.2|30602.6|30511.6|28
1654479150000|2022-06-06 01:32:30|30605.2|30514.2|30598.1|30507.1|30605.2|30514.2|30591.7|30500.7|31
1654479160000|2022-06-06 01:32:40|30598.4|30507.4|30598.8|30507.8|30599.8|30508.8|30597.9|30506.9|28
1654479170000|2022-06-06 01:32:50|30598.6|30507.6|30600.5|30509.5|30606.7|30515.7|30598.6|30507.6|37
1654479180000|2022-06-06 01:33:00|30600.9|30509.9|30596.6|30505.6|30602.5|30511.5|30594.8|30503.8|36
1654479190000|2022-06-06 01:33:10|30596.1|30505.1|30598.8|30507.8|30599.4|30508.4|30592|30501|34
1654479200000|2022-06-06 01:33:20|30599.5|30508.5|30618.8|30527.8|30621|30530|30599.5|30508.5|31
1654479210000|2022-06-06 01:33:30|30618|30527|30625.8|30534.8|30627|30536|30618|30527|35
1654479220000|2022-06-06 01:33:40|30625.5|30534.5|30633|30542|30637.1|30546.1|30624.2|30533.2|37
1654479230000|2022-06-06 01:33:50|30633.8|30542.8|30642.6|30551.6|30644.1|30553.1|30633.5|30542.5|36
1654479240000|2022-06-06 01:34:00|30641.3|30550.3|30642.7|30551.7|30643.7|30552.7|30628.9|30537.9|38
1654479250000|2022-06-06 01:34:10|30641.6|30550.6|30643.7|30552.7|30646.4|30555.4|30639.1|30548.1|36
1654479260000|2022-06-06 01:34:20|30646.4|30555.4|30659.2|30568.2|30660.1|30569.1|30644.2|30553.2|26
1654479270000|2022-06-06 01:34:30|30660.9|30569.9|30661.3|30570.3|30664.2|30573.2|30650.3|30559.3|36
1654479280000|2022-06-06 01:34:40|30660.8|30569.8|30644.1|30553.1|30663.2|30572.2|30642.9|30551.9|36
1654479290000|2022-06-06 01:34:50|30643.7|30552.7|30648.4|30557.4|30648.9|30557.9|30637.9|30546.9|38
1654479300000|2022-06-06 01:35:00|30648.7|30557.7|30642.4|30551.4|30649.2|30558.2|30638.4|30547.4|39
1654479310000|2022-06-06 01:35:10|30643.7|30552.7|30636.5|30545.5|30643.9|30552.9|30635.7|30544.7|29
1654479320000|2022-06-06 01:35:20|30636.1|30545.1|30636.1|30545.1|30637.5|30546.5|30634.7|30543.7|31
1654479330000|2022-06-06 01:35:30|30636.4|30545.4|30640.2|30549.2|30641.7|30550.7|30635|30544|30
1654479340000|2022-06-06 01:35:40|30640.1|30549.1|30654.3|30563.3|30657.5|30566.5|30639.8|30548.8|33
1654479350000|2022-06-06 01:35:50|30654.5|30563.5|30650.4|30559.4|30654.6|30563.6|30648.4|30557.4|29
1654479360000|2022-06-06 01:36:00|30650.1|30559.1|30660.6|30569.6|30666.5|30575.5|30649.9|30558.9|33
1654479370000|2022-06-06 01:36:10|30660|30569|30661|30570|30665.1|30574.1|30660|30569|30
1654479380000|2022-06-06 01:36:20|30660.9|30569.9|30660|30569|30663.9|30572.9|30654.1|30563.1|25
1654479390000|2022-06-06 01:36:30|30661.4|30570.4|30652.7|30561.7|30661.4|30570.4|30651.1|30560.1|34
1654479400000|2022-06-06 01:36:40|30651.5|30560.5|30645.9|30554.9|30652.4|30561.4|30644.7|30553.7|36
1654479410000|2022-06-06 01:36:50|30646.5|30555.5|30638.3|30547.3|30646.7|30555.7|30638.3|30547.3|34
1654479420000|2022-06-06 01:37:00|30638.7|30547.7|30646.4|30555.4|30646.4|30555.4|30636.9|30545.9|30
1654479430000|2022-06-06 01:37:10|30646.7|30555.7|30635|30544|30646.9|30555.9|30633.2|30542.2|36
1654479440000|2022-06-06 01:37:20|30636.5|30545.5|30635.4|30544.4|30638.5|30547.5|30633.2|30542.2|33
1654479450000|2022-06-06 01:37:30|30635.9|30544.9|30636.6|30545.6|30639.7|30548.7|30635.7|30544.7|30
1654479460000|2022-06-06 01:37:40|30636.7|30545.7|30635|30544|30636.7|30545.7|30633.9|30542.9|30
1654479470000|2022-06-06 01:37:50|30633.8|30542.8|30638.5|30547.5|30638.5|30547.5|30632.9|30541.9|30
1654479480000|2022-06-06 01:38:00|30639.3|30548.3|30652.1|30561.1|30652.7|30561.7|30635.3|30544.3|33
1654479490000|2022-06-06 01:38:10|30651.6|30560.6|30659.7|30568.7|30660.3|30569.3|30651.4|30560.4|32
1654479500000|2022-06-06 01:38:20|30659.8|30568.8|30653.7|30562.7|30660.5|30569.5|30653.2|30562.2|28
1654479510000|2022-06-06 01:38:30|30655.3|30564.3|30652|30561|30657.9|30566.9|30650.7|30559.7|27
1654479520000|2022-06-06 01:38:40|30651.6|30560.6|30653.3|30562.3|30655.1|30564.1|30647.7|30556.7|29
1654479530000|2022-06-06 01:38:50|30653.4|30562.4|30662.7|30571.7|30666.5|30575.5|30653.4|30562.4|22
1654479540000|2022-06-06 01:39:00|30663|30572|30665.2|30574.2|30665.2|30574.2|30661.1|30570.1|26
1654479550000|2022-06-06 01:39:10|30666.8|30575.8|30666.1|30575.1|30667.6|30576.6|30664.7|30573.7|17
1654479560000|2022-06-06 01:39:20|30669.8|30578.8|30662.3|30571.3|30672.3|30581.3|30661.1|30570.1|33
1654479570000|2022-06-06 01:39:30|30662.7|30571.7|30648.5|30557.5|30664.5|30573.5|30648.1|30557.1|36
1654479580000|2022-06-06 01:39:40|30648.8|30557.8|30646.6|30555.6|30649.5|30558.5|30645.9|30554.9|34
1654479590000|2022-06-06 01:39:50|30646.3|30555.3|30646.8|30555.8|30647.4|30556.4|30645.9|30554.9|26
1654479600000|2022-06-06 01:40:00|30646.2|30555.2|30652|30561|30657.5|30566.5|30646.2|30555.2|36
1654479610000|2022-06-06 01:40:10|30652.9|30561.9|30641.6|30550.6|30652.9|30561.9|30634.9|30543.9|36
1654479620000|2022-06-06 01:40:20|30643|30552|30633.5|30542.5|30643|30552|30633.5|30542.5|35
1654479630000|2022-06-06 01:40:30|30629.5|30538.5|30623.7|30532.7|30630.2|30539.2|30622.6|30531.6|34
1654479640000|2022-06-06 01:40:40|30623.5|30532.5|30619|30528|30624.8|30533.8|30612.4|30521.4|34
1654479650000|2022-06-06 01:40:50|30618.5|30527.5|30644.8|30553.8|30657.7|30566.7|30612.1|30521.1|39
1654479660000|2022-06-06 01:41:00|30643.5|30552.5|30648.3|30557.3|30651.5|30560.5|30635.9|30544.9|34
1654479670000|2022-06-06 01:41:10|30648.6|30557.6|30634.4|30543.4|30651.9|30560.9|30630.4|30539.4|36
1654479680000|2022-06-06 01:41:20|30639.9|30548.9|30640|30549|30646.7|30555.7|30635.5|30544.5|40
1654479690000|2022-06-06 01:41:30|30638.9|30547.9|30646.9|30555.9|30652.7|30561.7|30638.9|30547.9|32
1654479700000|2022-06-06 01:41:40|30647.8|30556.8|30645.4|30554.4|30647.9|30556.9|30645|30554|26
1654479710000|2022-06-06 01:41:50|30645.9|30554.9|30649.3|30558.3|30649.6|30558.6|30644|30553|35
1654479720000|2022-06-06 01:42:00|30648.9|30557.9|30645.9|30554.9|30652|30561|30645|30554|31
1654479730000|2022-06-06 01:42:10|30646.1|30555.1|30640.6|30549.6|30650.3|30559.3|30639|30548|34
1654479740000|2022-06-06 01:42:20|30640.7|30549.7|30644.2|30553.2|30644.2|30553.2|30637|30546|24
1654479750000|2022-06-06 01:42:30|30645.4|30554.4|30654.7|30563.7|30656.3|30565.3|30644.8|30553.8|33
1654479760000|2022-06-06 01:42:40|30659.4|30568.4|30653.8|30562.8|30661|30570|30652.9|30561.9|24
1654479770000|2022-06-06 01:42:50|30652.4|30561.4|30648.6|30557.6|30652.4|30561.4|30646.6|30555.6|31
1654479780000|2022-06-06 01:43:00|30648.9|30557.9|30648.3|30557.3|30649.7|30558.7|30646.6|30555.6|22
1654479790000|2022-06-06 01:43:10|30647.3|30556.3|30649.2|30558.2|30651|30560|30647.3|30556.3|28
1654479800000|2022-06-06 01:43:20|30649.4|30558.4|30649.4|30558.4|30651.3|30560.3|30647.9|30556.9|25
1654479810000|2022-06-06 01:43:30|30648.6|30557.6|30649.1|30558.1|30650.2|30559.2|30646.4|30555.4|25
1654479820000|2022-06-06 01:43:40|30649.7|30558.7|30640.7|30549.7|30650.3|30559.3|30632.8|30541.8|35
1654479830000|2022-06-06 01:43:50|30639.2|30548.2|30636.1|30545.1|30639.3|30548.3|30633|30542|33
1654479840000|2022-06-06 01:44:00|30635.2|30544.2|30618|30527|30635.2|30544.2|30613.6|30522.6|40
1654479850000|2022-06-06 01:44:10|30620.5|30529.5|30619.7|30528.7|30620.7|30529.7|30614|30523|31
1654479860000|2022-06-06 01:44:20|30618.9|30527.9|30617.4|30526.4|30620.8|30529.8|30616.8|30525.8|28
1654479870000|2022-06-06 01:44:30|30616.4|30525.4|30613.5|30522.5|30617.8|30526.8|30611.6|30520.6|33
1654479880000|2022-06-06 01:44:40|30613.4|30522.4|30615.7|30524.7|30618.4|30527.4|30612.6|30521.6|31
1654479890000|2022-06-06 01:44:50|30615.5|30524.5|30613.4|30522.4|30617.2|30526.2|30613.2|30522.2|30
1654479900000|2022-06-06 01:45:00|30612|30521|30610.3|30519.3|30613.4|30522.4|30609.9|30518.9|34
1654479910000|2022-06-06 01:45:10|30610.4|30519.4|30601.3|30510.3|30612.5|30521.5|30600.1|30509.1|31
1654479920000|2022-06-06 01:45:20|30597.9|30506.9|30595.1|30504.1|30600.6|30509.6|30594.9|30503.9|34
1654479930000|2022-06-06 01:45:30|30596.9|30505.9|30595.2|30504.2|30600.1|30509.1|30589.4|30498.4|36
1654479940000|2022-06-06 01:45:40|30595.4|30504.4|30593.1|30502.1|30600.1|30509.1|30593.1|30502.1|34
1654479950000|2022-06-06 01:45:50|30590.8|30499.8|30593.8|30502.8|30594.5|30503.5|30590.5|30499.5|34
1654479960000|2022-06-06 01:46:00|30593.2|30502.2|30595.1|30504.1|30595.1|30504.1|30590.7|30499.7|22
1654479970000|2022-06-06 01:46:10|30596.2|30505.2|30598.9|30507.9|30599.3|30508.3|30596.2|30505.2|16
1654479980000|2022-06-06 01:46:20|30602.9|30511.9|30602.4|30511.4|30603.8|30512.8|30598.9|30507.9|8
1654479990000|2022-06-06 01:46:30|30598.9|30507.9|30609.4|30518.4|30617.9|30526.9|30598.9|30507.9|15
1654480000000|2022-06-06 01:46:40|30613.5|30522.5|30626.4|30535.4|30626.6|30535.6|30611.2|30520.2|25
1654480010000|2022-06-06 01:46:50|30627.4|30536.4|30626.2|30535.2|30629|30538|30621.4|30530.4|29
1654480020000|2022-06-06 01:47:00|30626.4|30535.4|30637.2|30546.2|30637.3|30546.3|30624|30533|32
1654480030000|2022-06-06 01:47:10|30634.5|30543.5|30643.4|30552.4|30646.1|30555.1|30632.9|30541.9|26
1654480040000|2022-06-06 01:47:20|30642.1|30551.1|30640.3|30549.3|30644.1|30553.1|30638.6|30547.6|24
1654480050000|2022-06-06 01:47:30|30645|30554|30643.2|30552.2|30645|30554|30637.5|30546.5|34
1654480060000|2022-06-06 01:47:40|30642.6|30551.6|30644.8|30553.8|30649|30558|30638|30547|32
1654480070000|2022-06-06 01:47:50|30644.5|30553.5|30644|30553|30646.7|30555.7|30641.6|30550.6|24
1654480080000|2022-06-06 01:48:00|30642.7|30551.7|30649.9|30558.9|30649.9|30558.9|30642.7|30551.7|21
1654480090000|2022-06-06 01:48:10|30648.2|30557.2|30649.6|30558.6|30650.1|30559.1|30647.9|30556.9|14
1654480100000|2022-06-06 01:48:20|30649.9|30558.9|30658.2|30567.2|30658.2|30567.2|30648.2|30557.2|20
1654480110000|2022-06-06 01:48:30|30657.5|30566.5|30662.6|30571.6|30663.5|30572.5|30657.5|30566.5|26
1654480120000|2022-06-06 01:48:40|30662.7|30571.7|30656.2|30565.2|30662.7|30571.7|30655.3|30564.3|29
1654480130000|2022-06-06 01:48:50|30655.9|30564.9|30656.4|30565.4|30662.5|30571.5|30655.6|30564.6|27
1654480140000|2022-06-06 01:49:00|30660.3|30569.3|30667.1|30576.1|30667.6|30576.6|30660.3|30569.3|13
1654480150000|2022-06-06 01:49:10|30666.6|30575.6|30670.9|30579.9|30671.5|30580.5|30666.1|30575.1|27
1654480160000|2022-06-06 01:49:20|30671.1|30580.1|30672|30581|30672|30581|30666.1|30575.1|24
1654480170000|2022-06-06 01:49:30|30672.1|30581.1|30697.6|30606.6|30701.7|30610.7|30672.1|30581.1|30
1654480180000|2022-06-06 01:49:40|30696|30605|30702.2|30611.2|30708.4|30617.4|30693.2|30602.2|31
1654480190000|2022-06-06 01:49:50|30702.7|30611.7|30682.8|30591.8|30706.5|30615.5|30679.8|30588.8|38
1654480200000|2022-06-06 01:50:00|30683.3|30592.3|30701.7|30610.7|30704.6|30613.6|30683.3|30592.3|35
1654480210000|2022-06-06 01:50:10|30706.2|30615.2|30730.2|30639.2|30755.4|30664.4|30706.2|30615.2|39
1654480220000|2022-06-06 01:50:20|30730.4|30639.4|30856.7|30765.7|30856.7|30765.7|30730.4|30639.4|40
1654480230000|2022-06-06 01:50:30|30855.5|30764.5|30825.2|30734.2|30864.1|30773.1|30791.1|30700.1|39
1654480240000|2022-06-06 01:50:40|30823.7|30732.7|30810.9|30719.9|30824|30733|30804|30713|39
1654480250000|2022-06-06 01:50:50|30809.3|30718.3|30796|30705|30809.3|30718.3|30788.6|30697.6|39
1654480260000|2022-06-06 01:51:00|30792.4|30701.4|30773.6|30682.6|30796.5|30705.5|30773.6|30682.6|40
1654480270000|2022-06-06 01:51:10|30775.3|30684.3|30780.4|30689.4|30784|30693|30768.1|30677.1|38
1654480280000|2022-06-06 01:51:20|30778.9|30687.9|30809.2|30718.2|30809.9|30718.9|30778|30687|38
1654480290000|2022-06-06 01:51:30|30810.9|30719.9|30833.2|30742.2|30833.2|30742.2|30809.9|30718.9|39
1654480300000|2022-06-06 01:51:40|30832.1|30741.1|30836.9|30745.9|30838.4|30747.4|30825.1|30734.1|39
1654480310000|2022-06-06 01:51:50|30836.6|30745.6|30805.2|30714.2|30836.6|30745.6|30804.6|30713.6|38
1654480320000|2022-06-06 01:52:00|30805.1|30714.1|30784.4|30693.4|30820.2|30729.2|30784.4|30693.4|39
1654480330000|2022-06-06 01:52:10|30792.6|30701.6|30790.9|30699.9|30799.8|30708.8|30786.7|30695.7|37
1654480340000|2022-06-06 01:52:20|30787.5|30696.5|30777.1|30686.1|30800.2|30709.2|30775.5|30684.5|34
1654480350000|2022-06-06 01:52:30|30777.2|30686.2|30801.1|30710.1|30801.3|30710.3|30776.9|30685.9|33
1654480360000|2022-06-06 01:52:40|30801|30710|30828.6|30737.6|30828.9|30737.9|30799|30708|36
1654480370000|2022-06-06 01:52:50|30830.8|30739.8|30838|30747|30844.7|30753.7|30830.8|30739.8|37
1654480380000|2022-06-06 01:53:00|30838.2|30747.2|30846.8|30755.8|30848|30757|30831|30740|35
1654480390000|2022-06-06 01:53:10|30847.1|30756.1|30844.3|30753.3|30848.9|30757.9|30842.7|30751.7|31
1654480400000|2022-06-06 01:53:20|30846.5|30755.5|30908|30817|30908|30817|30846.5|30755.5|35
1654480410000|2022-06-06 01:53:30|30907.5|30816.5|30906.4|30815.4|30931|30840|30899.8|30808.8|38
1654480420000|2022-06-06 01:53:40|30906|30815|30894.5|30803.5|30917.3|30826.3|30894.5|30803.5|37
1654480430000|2022-06-06 01:53:50|30895.4|30804.4|30880.6|30789.6|30895.4|30804.4|30880.6|30789.6|37
1654480440000|2022-06-06 01:54:00|30879.6|30788.6|30906.2|30815.2|30911.7|30820.7|30879.6|30788.6|38
1654480450000|2022-06-06 01:54:10|30905.7|30814.7|30895.5|30804.5|30905.7|30814.7|30891.5|30800.5|39
1654480460000|2022-06-06 01:54:20|30896|30805|30889.6|30798.6|30900.4|30809.4|30889.6|30798.6|35
1654480470000|2022-06-06 01:54:30|30884.6|30793.6|30880.1|30789.1|30887|30796|30879|30788|34
1654480480000|2022-06-06 01:54:40|30880.2|30789.2|30898|30807|30900.8|30809.8|30873.8|30782.8|35
1654480490000|2022-06-06 01:54:50|30898.1|30807.1|30892.9|30801.9|30900.4|30809.4|30892.9|30801.9|32
1654480500000|2022-06-06 01:55:00|30892.7|30801.7|30900.4|30809.4|30908|30817|30889.8|30798.8|36
1654480510000|2022-06-06 01:55:10|30899.8|30808.8|30939.7|30848.7|30939.7|30848.7|30899.8|30808.8|38
1654480520000|2022-06-06 01:55:20|30933.1|30842.1|30926.5|30835.5|30941.4|30850.4|30923.8|30832.8|34
1654480530000|2022-06-06 01:55:30|30924.9|30833.9|30910.8|30819.8|30926.3|30835.3|30910.5|30819.5|35
1654480540000|2022-06-06 01:55:40|30909.7|30818.7|30896.6|30805.6|30910.8|30819.8|30896.6|30805.6|37
1654480550000|2022-06-06 01:55:50|30897.1|30806.1|30890.3|30799.3|30898.8|30807.8|30882.1|30791.1|39
1654480560000|2022-06-06 01:56:00|30889|30798|30864|30773|30890.2|30799.2|30863.5|30772.5|37
1654480570000|2022-06-06 01:56:10|30862.9|30771.9|30872.5|30781.5|30876|30785|30857.3|30766.3|37
1654480580000|2022-06-06 01:56:20|30873.5|30782.5|30855|30764|30875.2|30784.2|30855|30764|37
1654480590000|2022-06-06 01:56:30|30855.9|30764.9|30843.4|30752.4|30855.9|30764.9|30839.2|30748.2|38
1654480600000|2022-06-06 01:56:40|30844.4|30753.4|30861.5|30770.5|30869|30778|30840.2|30749.2|37
1654480610000|2022-06-06 01:56:50|30862.1|30771.1|30861.5|30770.5|30869.4|30778.4|30858.4|30767.4|31
1654480620000|2022-06-06 01:57:00|30859.1|30768.1|30844.4|30753.4|30861.6|30770.6|30844.4|30753.4|36
1654480630000|2022-06-06 01:57:10|30843.9|30752.9|30846.8|30755.8|30853.5|30762.5|30843.6|30752.6|32
1654480640000|2022-06-06 01:57:20|30846.6|30755.6|30845.3|30754.3|30849.1|30758.1|30844.7|30753.7|28
1654480650000|2022-06-06 01:57:30|30842.7|30751.7|30841.4|30750.4|30844.5|30753.5|30839.5|30748.5|33
1654480660000|2022-06-06 01:57:40|30841.2|30750.2|30841|30750|30842.9|30751.9|30838.9|30747.9|32
1654480670000|2022-06-06 01:57:50|30839|30748|30848.1|30757.1|30848.1|30757.1|30838.5|30747.5|27
1654480680000|2022-06-06 01:58:00|30848.2|30757.2|30845.4|30754.4|30852.3|30761.3|30842.6|30751.6|35
1654480690000|2022-06-06 01:58:10|30843.3|30752.3|30840.8|30749.8|30849.1|30758.1|30836.9|30745.9|29
1654480700000|2022-06-06 01:58:20|30840.7|30749.7|30848.3|30757.3|30849|30758|30839.9|30748.9|33
1654480710000|2022-06-06 01:58:30|30848.7|30757.7|30838.2|30747.2|30854|30763|30837.7|30746.7|37
1654480720000|2022-06-06 01:58:40|30838|30747|30853.3|30762.3|30853.8|30762.8|30837.6|30746.6|38
1654480730000|2022-06-06 01:58:50|30853.8|30762.8|30860|30769|30866.6|30775.6|30853|30762|35
1654480740000|2022-06-06 01:59:00|30859.8|30768.8|30855.8|30764.8|30860.3|30769.3|30852.5|30761.5|32
1654480750000|2022-06-06 01:59:10|30855.5|30764.5|30845.8|30754.8|30855.5|30764.5|30839.6|30748.6|35
1654480760000|2022-06-06 01:59:20|30846.2|30755.2|30846.2|30755.2|30853.6|30762.6|30846.2|30755.2|38
1654480770000|2022-06-06 01:59:30|30846.3|30755.3|30842|30751|30846.7|30755.7|30840.6|30749.6|35
1654480780000|2022-06-06 01:59:40|30843.4|30752.4|30842|30751|30843.5|30752.5|30840.3|30749.3|32
1654480790000|2022-06-06 01:59:50|30842.3|30751.3|30861.7|30770.7|30861.7|30770.7|30839.8|30748.8|35
1654480800000|2022-06-06 02:00:00|30863.2|30772.2|30896.5|30805.5|30908|30817|30863.2|30772.2|40
1654480810000|2022-06-06 02:00:10|30895.1|30804.1|30909.5|30818.5|30922.2|30831.2|30894.1|30803.1|33
1654480820000|2022-06-06 02:00:20|30907.5|30816.5|30893.8|30802.8|30907.5|30816.5|30891.9|30800.9|39
1654480830000|2022-06-06 02:00:30|30893.3|30802.3|30915.1|30824.1|30915.1|30824.1|30890.9|30799.9|38
1654480840000|2022-06-06 02:00:40|30914.1|30823.1|30907.3|30816.3|30914.3|30823.3|30905.5|30814.5|34
1654480850000|2022-06-06 02:00:50|30907.9|30816.9|30907.4|30816.4|30908.8|30817.8|30905.3|30814.3|35
1654480860000|2022-06-06 02:01:00|30907.1|30816.1|30909.3|30818.3|30911.1|30820.1|30906.6|30815.6|34
1654480870000|2022-06-06 02:01:10|30909.5|30818.5|30905.9|30814.9|30911|30820|30905.6|30814.6|33
1654480880000|2022-06-06 02:01:20|30906.1|30815.1|30901.1|30810.1|30907.9|30816.9|30899.8|30808.8|35
1654480890000|2022-06-06 02:01:30|30902.7|30811.7|30905.4|30814.4|30907.1|30816.1|30902.7|30811.7|26
1654480900000|2022-06-06 02:01:40|30904.4|30813.4|30923.7|30832.7|30926.8|30835.8|30904.2|30813.2|40
1654480910000|2022-06-06 02:01:50|30925.1|30834.1|30922.1|30831.1|30927.5|30836.5|30916.5|30825.5|33
1654480920000|2022-06-06 02:02:00|30923|30832|30926.5|30835.5|30929.5|30838.5|30919.4|30828.4|36
1654480930000|2022-06-06 02:02:10|30927.1|30836.1|30968.8|30877.8|30977.6|30886.6|30927|30836|37
1654480940000|2022-06-06 02:02:20|30968.7|30877.7|31012.4|30921.4|31012.4|30921.4|30966.5|30875.5|37
1654480950000|2022-06-06 02:02:30|31008.7|30917.7|31024|30933|31045.5|30954.5|30990.1|30899.1|39
1654480960000|2022-06-06 02:02:40|31026.8|30935.8|30990.7|30899.7|31026.8|30935.8|30990.7|30899.7|36
1654480970000|2022-06-06 02:02:50|30988.9|30897.9|30976.2|30885.2|30993.1|30902.1|30976.2|30885.2|39
1654480980000|2022-06-06 02:03:00|30975.8|30884.8|30999.1|30908.1|31000.2|30909.2|30962|30871|38
1654480990000|2022-06-06 02:03:10|31001.5|30910.5|30999.5|30908.5|31001.5|30910.5|30985.8|30894.8|39
1654481000000|2022-06-06 02:03:20|31000.6|30909.6|31013.1|30922.1|31018.2|30927.2|30999.2|30908.2|37
1654481010000|2022-06-06 02:03:30|31012|30921|30983.5|30892.5|31012|30921|30983.5|30892.5|37
1654481020000|2022-06-06 02:03:40|30979.4|30888.4|30973.8|30882.8|30983.8|30892.8|30971.7|30880.7|38
1654481030000|2022-06-06 02:03:50|30973.6|30882.6|30957.4|30866.4|30973.6|30882.6|30955|30864|35
1654481040000|2022-06-06 02:04:00|30958.7|30867.7|30946|30855|30960.2|30869.2|30946|30855|33
1654481050000|2022-06-06 02:04:10|30943.1|30852.1|30945.1|30854.1|30947.2|30856.2|30940|30849|38
1654481060000|2022-06-06 02:04:20|30944.6|30853.6|30956.1|30865.1|30956.9|30865.9|30942|30851|34
1654481070000|2022-06-06 02:04:30|30955|30864|30958.9|30867.9|30959.9|30868.9|30952|30861|31
1654481080000|2022-06-06 02:04:40|30958.8|30867.8|30948.5|30857.5|30960.6|30869.6|30948.5|30857.5|30
1654481090000|2022-06-06 02:04:50|30947|30856|30940.9|30849.9|30949.3|30858.3|30940.9|30849.9|32
1654481100000|2022-06-06 02:05:00|30941|30850|30947.3|30856.3|30947.3|30856.3|30937.5|30846.5|28
1654481110000|2022-06-06 02:05:10|30947.6|30856.6|30922.4|30831.4|30947.6|30856.6|30922.1|30831.1|36
1654481120000|2022-06-06 02:05:20|30921.8|30830.8|30911.7|30820.7|30925.8|30834.8|30911.7|30820.7|36
1654481130000|2022-06-06 02:05:30|30911.8|30820.8|30921.4|30830.4|30923.4|30832.4|30911.8|30820.8|34
1654481140000|2022-06-06 02:05:40|30922.3|30831.3|30913.5|30822.5|30922.3|30831.3|30912.3|30821.3|26
1654481150000|2022-06-06 02:05:50|30913.1|30822.1|30916.9|30825.9|30918.7|30827.7|30913.1|30822.1|33
1654481160000|2022-06-06 02:06:00|30918.2|30827.2|30920|30829|30930.6|30839.6|30918.2|30827.2|34
1654481170000|2022-06-06 02:06:10|30920.8|30829.8|30936.4|30845.4|30938.9|30847.9|30916.3|30825.3|31
1654481180000|2022-06-06 02:06:20|30937.5|30846.5|30933.2|30842.2|30942.4|30851.4|30932.9|30841.9|26
1654481190000|2022-06-06 02:06:30|30933.4|30842.4|30928.8|30837.8|30937.2|30846.2|30928.8|30837.8|28
1654481200000|2022-06-06 02:06:40|30929.1|30838.1|30916.5|30825.5|30931.3|30840.3|30916.5|30825.5|24
1654481210000|2022-06-06 02:06:50|30916.6|30825.6|30919.6|30828.6|30921.2|30830.2|30916.6|30825.6|29
1654481220000|2022-06-06 02:07:00|30919.4|30828.4|30908.2|30817.2|30919.9|30828.9|30903|30812|32
1654481230000|2022-06-06 02:07:10|30908.8|30817.8|30925.2|30834.2|30925.7|30834.7|30908|30817|38
1654481240000|2022-06-06 02:07:20|30921.6|30830.6|30927.2|30836.2|30927.2|30836.2|30917.2|30826.2|33
1654481250000|2022-06-06 02:07:30|30928.1|30837.1|30914.3|30823.3|30928.1|30837.1|30911.3|30820.3|34
1654481260000|2022-06-06 02:07:40|30913.7|30822.7|30918.9|30827.9|30923.7|30832.7|30912.4|30821.4|34
1654481270000|2022-06-06 02:07:50|30918.6|30827.6|30917.7|30826.7|30920.1|30829.1|30917.7|30826.7|25
1654481280000|2022-06-06 02:08:00|30917.5|30826.5|30918.3|30827.3|30919.3|30828.3|30917.3|30826.3|24
1654481290000|2022-06-06 02:08:10|30918.7|30827.7|30934|30843|30934|30843|30918.7|30827.7|14
1654481300000|2022-06-06 02:08:20|30934.1|30843.1|30931.3|30840.3|30936.2|30845.2|30931.3|30840.3|13
1654481310000|2022-06-06 02:08:30|30930.8|30839.8|30925.3|30834.3|30930.8|30839.8|30925.3|30834.3|15
1654481320000|2022-06-06 02:08:40|30926.4|30835.4|30918.3|30827.3|30926.4|30835.4|30918|30827|26
1654481330000|2022-06-06 02:08:50|30918.5|30827.5|30921.8|30830.8|30922.4|30831.4|30918|30827|28
1654481340000|2022-06-06 02:09:00|30922.3|30831.3|30927.7|30836.7|30930.7|30839.7|30919.5|30828.5|35
1654481350000|2022-06-06 02:09:10|30928|30837|30929.3|30838.3|30929.4|30838.4|30925.7|30834.7|28
1654481360000|2022-06-06 02:09:20|30928.5|30837.5|30938.1|30847.1|30942|30851|30926.6|30835.6|29
1654481370000|2022-06-06 02:09:30|30938.5|30847.5|30940.1|30849.1|30940.2|30849.2|30931.5|30840.5|33
1654481380000|2022-06-06 02:09:40|30940.6|30849.6|30939.2|30848.2|30941.4|30850.4|30937.9|30846.9|29
1654481390000|2022-06-06 02:09:50|30940.7|30849.7|30942|30851|30943.5|30852.5|30938.6|30847.6|35
1654481400000|2022-06-06 02:10:00|30941.9|30850.9|30934.3|30843.3|30948.4|30857.4|30932.6|30841.6|23
1654481410000|2022-06-06 02:10:10|30934.4|30843.4|30924.7|30833.7|30935|30844|30924.6|30833.6|28
1654481420000|2022-06-06 02:10:20|30925.7|30834.7|30924.9|30833.9|30935.7|30844.7|30924.9|30833.9|34
1654481430000|2022-06-06 02:10:30|30924.8|30833.8|30913.5|30822.5|30924.8|30833.8|30912.7|30821.7|28
1654481440000|2022-06-06 02:10:40|30917.8|30826.8|30914.1|30823.1|30917.9|30826.9|30913.3|30822.3|27
1654481450000|2022-06-06 02:10:50|30914.9|30823.9|30922.7|30831.7|30927.6|30836.6|30914.9|30823.9|31
1654481460000|2022-06-06 02:11:00|30922.4|30831.4|30932.1|30841.1|30934|30843|30918.6|30827.6|30
1654481470000|2022-06-06 02:11:10|30932.9|30841.9|30949.3|30858.3|30949.3|30858.3|30932.9|30841.9|36
1654481480000|2022-06-06 02:11:20|30950.5|30859.5|30954|30863|30964.4|30873.4|30950.5|30859.5|27
1654481490000|2022-06-06 02:11:30|30953.2|30862.2|30947|30856|30954.1|30863.1|30945.8|30854.8|33
1654481500000|2022-06-06 02:11:40|30948.4|30857.4|30948.6|30857.6|30951.4|30860.4|30944.3|30853.3|29
1654481510000|2022-06-06 02:11:50|30948.4|30857.4|30953.4|30862.4|30957.3|30866.3|30946.9|30855.9|32
1654481520000|2022-06-06 02:12:00|30953.9|30862.9|30949.9|30858.9|30953.9|30862.9|30949.9|30858.9|27
1654481530000|2022-06-06 02:12:10|30950|30859|30949.8|30858.8|30952.8|30861.8|30949.6|30858.6|22
1654481540000|2022-06-06 02:12:20|30949.9|30858.9|30963|30872|30964.6|30873.6|30948.1|30857.1|33
1654481550000|2022-06-06 02:12:30|30965|30874|30966|30875|30966|30875|30955.6|30864.6|36
1654481560000|2022-06-06 02:12:40|30967.1|30876.1|30965.2|30874.2|30970.9|30879.9|30965.2|30874.2|29
1654481570000|2022-06-06 02:12:50|30966.4|30875.4|30969.3|30878.3|30969.3|30878.3|30958.3|30867.3|33
1654481580000|2022-06-06 02:13:00|30972.8|30881.8|30974.6|30883.6|30975.3|30884.3|30961.4|30870.4|36
1654481590000|2022-06-06 02:13:10|30975.1|30884.1|30971|30880|30976.2|30885.2|30966.3|30875.3|31
1654481600000|2022-06-06 02:13:20|30970.5|30879.5|30982.5|30891.5|30982.5|30891.5|30968.8|30877.8|36
1654481610000|2022-06-06 02:13:30|30981.1|30890.1|30985|30894|30988.4|30897.4|30976.4|30885.4|39
1654481620000|2022-06-06 02:13:40|30984|30893|30987.2|30896.2|30988.1|30897.1|30984|30893|25
1654481630000|2022-06-06 02:13:50|30987.3|30896.3|30986.4|30895.4|30990.1|30899.1|30982|30891|33
1654481640000|2022-06-06 02:14:00|30986.7|30895.7|30992.8|30901.8|30994|30903|30981.3|30890.3|25
1654481650000|2022-06-06 02:14:10|30993.5|30902.5|30990.5|30899.5|30996|30905|30985.8|30894.8|28
1654481660000|2022-06-06 02:14:20|30990.7|30899.7|31004.7|30913.7|31012.6|30921.6|30988.7|30897.7|31
1654481670000|2022-06-06 02:14:30|31005.9|30914.9|30997|30906|31006.4|30915.4|30996.5|30905.5|27
1654481680000|2022-06-06 02:14:40|30997.1|30906.1|31003.7|30912.7|31006.6|30915.6|30997.1|30906.1|26
1654481690000|2022-06-06 02:14:50|31003|30912|31002.6|30911.6|31005.7|30914.7|30999.6|30908.6|30
1654481700000|2022-06-06 02:15:00|31002.7|30911.7|30999.1|30908.1|31004.1|30913.1|30992.7|30901.7|28
1654481710000|2022-06-06 02:15:10|30995.9|30904.9|30990.2|30899.2|30997.4|30906.4|30990.2|30899.2|32
1654481720000|2022-06-06 02:15:20|30990.7|30899.7|30983.5|30892.5|30990.7|30899.7|30981.5|30890.5|32
1654481730000|2022-06-06 02:15:30|30984.3|30893.3|30992.1|30901.1|31004|30913|30984.3|30893.3|31
1654481740000|2022-06-06 02:15:40|30991.5|30900.5|30987.9|30896.9|30991.5|30900.5|30985.1|30894.1|35
1654481750000|2022-06-06 02:15:50|30984.2|30893.2|30965.5|30874.5|30987.4|30896.4|30965.5|30874.5|37
1654481760000|2022-06-06 02:16:00|30966.2|30875.2|30967.7|30876.7|30975.2|30884.2|30966.2|30875.2|37
1654481770000|2022-06-06 02:16:10|30969.4|30878.4|30967.9|30876.9|30972.8|30881.8|30964.2|30873.2|30
1654481780000|2022-06-06 02:16:20|30969.7|30878.7|30974.5|30883.5|30975.1|30884.1|30964.7|30873.7|31
1654481790000|2022-06-06 02:16:30|30974.4|30883.4|30975.9|30884.9|30984.6|30893.6|30969.5|30878.5|30
1654481800000|2022-06-06 02:16:40|30975.7|30884.7|30969.2|30878.2|30976.5|30885.5|30969|30878|32
1654481810000|2022-06-06 02:16:50|30970.1|30879.1|30956.2|30865.2|30970.1|30879.1|30953.8|30862.8|31
1654481820000|2022-06-06 02:17:00|30955.8|30864.8|30950.6|30859.6|30956.1|30865.1|30950.6|30859.6|31
1654481830000|2022-06-06 02:17:10|30951.1|30860.1|30946.1|30855.1|30956.5|30865.5|30942.5|30851.5|32
1654481840000|2022-06-06 02:17:20|30946|30855|30950.9|30859.9|30955.6|30864.6|30945.5|30854.5|35
1654481850000|2022-06-06 02:17:30|30950.6|30859.6|30947.2|30856.2|30955.5|30864.5|30947.2|30856.2|33
1654481860000|2022-06-06 02:17:40|30947.4|30856.4|30941.4|30850.4|30947.4|30856.4|30941.2|30850.2|30
1654481870000|2022-06-06 02:17:50|30941.7|30850.7|30942.2|30851.2|30945.6|30854.6|30940.6|30849.6|28
1654481880000|2022-06-06 02:18:00|30942.9|30851.9|30939.5|30848.5|30943.4|30852.4|30939.5|30848.5|18
1654481890000|2022-06-06 02:18:10|30940|30849|30939.8|30848.8|30942.6|30851.6|30937.9|30846.9|30
1654481900000|2022-06-06 02:18:20|30940.2|30849.2|30940.1|30849.1|30951.4|30860.4|30936.6|30845.6|37
1654481910000|2022-06-06 02:18:30|30945.7|30854.7|30953.5|30862.5|30953.5|30862.5|30942.8|30851.8|30
1654481920000|2022-06-06 02:18:40|30947.1|30856.1|30953.3|30862.3|30953.9|30862.9|30947.1|30856.1|30
1654481930000|2022-06-06 02:18:50|30952.7|30861.7|30952|30861|30953.3|30862.3|30946.1|30855.1|20
1654481940000|2022-06-06 02:19:00|30950.3|30859.3|30946|30855|30955.5|30864.5|30946|30855|28
1654481950000|2022-06-06 02:19:10|30948.2|30857.2|30950.6|30859.6|30951.4|30860.4|30940.9|30849.9|28
1654481960000|2022-06-06 02:19:20|30950.5|30859.5|30947.2|30856.2|30950.8|30859.8|30946|30855|19
1654481970000|2022-06-06 02:19:30|30946.5|30855.5|30949.1|30858.1|30949.5|30858.5|30946.1|30855.1|31
1654481980000|2022-06-06 02:19:40|30949.8|30858.8|30952.9|30861.9|30952.9|30861.9|30945.2|30854.2|10
1654481990000|2022-06-06 02:19:50|30947.1|30856.1|30950.3|30859.3|30951.2|30860.2|30946.1|30855.1|22
1654482000000|2022-06-06 02:20:00|30950.6|30859.6|30959.7|30868.7|30964|30873|30950.6|30859.6|20
1654482010000|2022-06-06 02:20:10|30959|30868|30954.4|30863.4|30959|30868|30952|30861|29
1654482020000|2022-06-06 02:20:20|30960.8|30869.8|30957.2|30866.2|30960.8|30869.8|30954.7|30863.7|23
1654482030000|2022-06-06 02:20:30|30957.4|30866.4|30959.5|30868.5|30959.6|30868.6|30956.2|30865.2|21
1654482040000|2022-06-06 02:20:40|30957.9|30866.9|30958|30867|30959.9|30868.9|30956.2|30865.2|17
1654482050000|2022-06-06 02:20:50|30960.1|30869.1|30958.7|30867.7|30961.4|30870.4|30956.7|30865.7|25
1654482060000|2022-06-06 02:21:00|30958.8|30867.8|30970.6|30879.6|30973|30882|30958.1|30867.1|32
1654482070000|2022-06-06 02:21:10|30968.3|30877.3|30974.2|30883.2|30974.2|30883.2|30966.6|30875.6|34
1654482080000|2022-06-06 02:21:20|30974.4|30883.4|30971.9|30880.9|30975.2|30884.2|30969|30878|31
1654482090000|2022-06-06 02:21:30|30971.6|30880.6|30970.4|30879.4|30975.2|30884.2|30969.3|30878.3|22
1654482100000|2022-06-06 02:21:40|30970.8|30879.8|30971.8|30880.8|30971.9|30880.9|30969.1|30878.1|20
1654482110000|2022-06-06 02:21:50|30972|30881|30972.8|30881.8|30973.3|30882.3|30969.2|30878.2|19
1654482120000|2022-06-06 02:22:00|30975|30884|30969.8|30878.8|30975.9|30884.9|30969.1|30878.1|28
1654482130000|2022-06-06 02:22:10|30969.5|30878.5|30964|30873|30972.4|30881.4|30962.5|30871.5|30
1654482140000|2022-06-06 02:22:20|30961.4|30870.4|30964|30873|30964.6|30873.6|30960.4|30869.4|31
1654482150000|2022-06-06 02:22:30|30963|30872|30960.3|30869.3|30967.3|30876.3|30960.1|30869.1|36
1654482160000|2022-06-06 02:22:40|30967.2|30876.2|30971.7|30880.7|30974.8|30883.8|30966.1|30875.1|19
1654482170000|2022-06-06 02:22:50|30972.2|30881.2|30974.2|30883.2|30975.6|30884.6|30971.4|30880.4|27
1654482180000|2022-06-06 02:23:00|30974.1|30883.1|30964.5|30873.5|30974.1|30883.1|30961.8|30870.8|28
1654482190000|2022-06-06 02:23:10|30964.4|30873.4|30959.3|30868.3|30966.2|30875.2|30952.9|30861.9|33
1654482200000|2022-06-06 02:23:20|30959.1|30868.1|30949|30858|30959.3|30868.3|30947.2|30856.2|22
1654482210000|2022-06-06 02:23:30|30947.8|30856.8|30950.9|30859.9|30952.2|30861.2|30944.7|30853.7|35
1654482220000|2022-06-06 02:23:40|30950.1|30859.1|30945.9|30854.9|30950.2|30859.2|30943.5|30852.5|35
1654482230000|2022-06-06 02:23:50|30950|30859|30934.5|30843.5|30950|30859|30934|30843|34
1654482240000|2022-06-06 02:24:00|30935.2|30844.2|30930|30839|30940.4|30849.4|30929.4|30838.4|35
1654482250000|2022-06-06 02:24:10|30930.1|30839.1|30928.8|30837.8|30931|30840|30928.3|30837.3|22
1654482260000|2022-06-06 02:24:20|30928.3|30837.3|30921.8|30830.8|30928.9|30837.9|30920.6|30829.6|28
1654482270000|2022-06-06 02:24:30|30925.8|30834.8|30927.6|30836.6|30931|30840|30922.8|30831.8|32
1654482280000|2022-06-06 02:24:40|30927.5|30836.5|30925.2|30834.2|30930.6|30839.6|30921.3|30830.3|28
1654482290000|2022-06-06 02:24:50|30925.6|30834.6|30919.9|30828.9|30926.2|30835.2|30916.5|30825.5|34
1654482300000|2022-06-06 02:25:00|30924.4|30833.4|30910.4|30819.4|30925|30834|30910.4|30819.4|29
1654482310000|2022-06-06 02:25:10|30910.3|30819.3|30903.4|30812.4|30910.3|30819.3|30902.9|30811.9|35
1654482320000|2022-06-06 02:25:20|30904.3|30813.3|30913.7|30822.7|30914.1|30823.1|30901.5|30810.5|35
1654482330000|2022-06-06 02:25:30|30908.2|30817.2|30907.4|30816.4|30913.5|30822.5|30905.6|30814.6|30
1654482340000|2022-06-06 02:25:40|30907.7|30816.7|30925.8|30834.8|30925.8|30834.8|30907.7|30816.7|37
1654482350000|2022-06-06 02:25:50|30925.2|30834.2|30918.6|30827.6|30925.8|30834.8|30915|30824|34
1654482360000|2022-06-06 02:26:00|30918.5|30827.5|30915.2|30824.2|30919.6|30828.6|30915.2|30824.2|33
1654482370000|2022-06-06 02:26:10|30918.2|30827.2|30932.1|30841.1|30932.1|30841.1|30915.6|30824.6|36
1654482380000|2022-06-06 02:26:20|30929.3|30838.3|30932.5|30841.5|30934.7|30843.7|30929.3|30838.3|28
1654482390000|2022-06-06 02:26:30|30932.4|30841.4|30931.8|30840.8|30933.7|30842.7|30930.6|30839.6|22
1654482400000|2022-06-06 02:26:40|30932|30841|30927.6|30836.6|30932.6|30841.6|30925.1|30834.1|28
1654482410000|2022-06-06 02:26:50|30928|30837|30925.7|30834.7|30929.2|30838.2|30923.8|30832.8|30
1654482420000|2022-06-06 02:27:00|30927.6|30836.6|30952.8|30861.8|30952.8|30861.8|30927|30836|36
1654482430000|2022-06-06 02:27:10|30951.4|30860.4|30961.9|30870.9|30969.9|30878.9|30951.4|30860.4|35
1654482440000|2022-06-06 02:27:20|30970|30879|30967.2|30876.2|30971.4|30880.4|30964.9|30873.9|31
1654482450000|2022-06-06 02:27:30|30967.9|30876.9|30970.5|30879.5|30970.5|30879.5|30966|30875|36
1654482460000|2022-06-06 02:27:40|30970.3|30879.3|30979|30888|30988.4|30897.4|30969|30878|27
1654482470000|2022-06-06 02:27:50|30979.1|30888.1|30981.5|30890.5|30997.1|30906.1|30977|30886|34
1654482480000|2022-06-06 02:28:00|30984.7|30893.7|30996.4|30905.4|31000.7|30909.7|30978.1|30887.1|30
1654482490000|2022-06-06 02:28:10|30993.1|30902.1|30997.6|30906.6|31007.4|30916.4|30992.1|30901.1|30
1654482500000|2022-06-06 02:28:20|30998.4|30907.4|30999.8|30908.8|31008.5|30917.5|30997|30906|23
1654482510000|2022-06-06 02:28:30|31007.1|30916.1|31006.7|30915.7|31022.2|30931.2|31003.2|30912.2|36
1654482520000|2022-06-06 02:28:40|31011.2|30920.2|31000.4|30909.4|31011.2|30920.2|30998.1|30907.1|30
1654482530000|2022-06-06 02:28:50|30998.2|30907.2|30996.3|30905.3|31003.7|30912.7|30993.3|30902.3|35
1654482540000|2022-06-06 02:29:00|30996.5|30905.5|31006.3|30915.3|31008.3|30917.3|30992.2|30901.2|36
1654482550000|2022-06-06 02:29:10|31006.1|30915.1|30998.7|30907.7|31007.4|30916.4|30998.7|30907.7|37
1654482560000|2022-06-06 02:29:20|30998.5|30907.5|31003.8|30912.8|31003.8|30912.8|30998.5|30907.5|28
1654482570000|2022-06-06 02:29:30|31005.7|30914.7|31010.7|30919.7|31012.3|30921.3|31003.1|30912.1|34
1654482580000|2022-06-06 02:29:40|31010.8|30919.8|31005.4|30914.4|31012.2|30921.2|31005|30914|34
1654482590000|2022-06-06 02:29:50|31005.2|30914.2|31002.3|30911.3|31005.2|30914.2|31001.1|30910.1|31
1654482600000|2022-06-06 02:30:00|31001.2|30910.2|31018|30927|31018.4|30927.4|31001.2|30910.2|34
1654482610000|2022-06-06 02:30:10|31018.1|30927.1|31017.9|30926.9|31018.5|30927.5|31016.5|30925.5|29
1654482620000|2022-06-06 02:30:20|31017.8|30926.8|31025.6|30934.6|31025.8|30934.8|31017.7|30926.7|27
1654482630000|2022-06-06 02:30:30|31033|30942|31041.7|30950.7|31042.2|30951.2|31026.4|30935.4|38
1654482640000|2022-06-06 02:30:40|31042|30951|31082|30991|31082|30991|31042|30951|37
1654482650000|2022-06-06 02:30:50|31097.4|31006.4|31083.2|30992.2|31102.7|31011.7|31083.2|30992.2|33
1654482660000|2022-06-06 02:31:00|31083|30992|31135.2|31044.2|31135.2|31044.2|31082.9|30991.9|30
1654482670000|2022-06-06 02:31:10|31134.4|31043.4|31126.4|31035.4|31134.4|31043.4|31116.1|31025.1|34
1654482680000|2022-06-06 02:31:20|31124.3|31033.3|31107.3|31016.3|31132.8|31041.8|31104.5|31013.5|38
1654482690000|2022-06-06 02:31:30|31107.2|31016.2|31114.2|31023.2|31114.2|31023.2|31103.5|31012.5|39
1654482700000|2022-06-06 02:31:40|31115|31024|31139.3|31048.3|31139.3|31048.3|31115|31024|39
1654482710000|2022-06-06 02:31:50|31140.8|31049.8|31144.9|31053.9|31151.6|31060.6|31140.4|31049.4|38
1654482720000|2022-06-06 02:32:00|31144.5|31053.5|31131.5|31040.5|31145.1|31054.1|31131.5|31040.5|38
1654482730000|2022-06-06 02:32:10|31131.9|31040.9|31125.7|31034.7|31134|31043|31122.8|31031.8|33
1654482740000|2022-06-06 02:32:20|31126.8|31035.8|31138.5|31047.5|31144.5|31053.5|31126.8|31035.8|36
1654482750000|2022-06-06 02:32:30|31137.1|31046.1|31130.9|31039.9|31139|31048|31128.3|31037.3|36
1654482760000|2022-06-06 02:32:40|31131.4|31040.4|31134.3|31043.3|31138.3|31047.3|31128.5|31037.5|35
1654482770000|2022-06-06 02:32:50|31135.4|31044.4|31123.8|31032.8|31135.5|31044.5|31121.9|31030.9|32
1654482780000|2022-06-06 02:33:00|31124.6|31033.6|31142.5|31051.5|31142.5|31051.5|31122.5|31031.5|35
1654482790000|2022-06-06 02:33:10|31143.3|31052.3|31136.8|31045.8|31143.3|31052.3|31136.2|31045.2|37
1654482800000|2022-06-06 02:33:20|31134.9|31043.9|31135.6|31044.6|31138.3|31047.3|31132.1|31041.1|38
1654482810000|2022-06-06 02:33:30|31136|31045|31136.6|31045.6|31136.7|31045.7|31126.3|31035.3|39
1654482820000|2022-06-06 02:33:40|31136.2|31045.2|31129.7|31038.7|31136.2|31045.2|31128.3|31037.3|28
1654482830000|2022-06-06 02:33:50|31129.8|31038.8|31117|31026|31130|31039|31111.5|31020.5|26
1654482840000|2022-06-06 02:34:00|31118.2|31027.2|31079.6|30988.6|31118.2|31027.2|31075.5|30984.5|34
1654482850000|2022-06-06 02:34:10|31079.2|30988.2|31072.6|30981.6|31079.8|30988.8|31068.1|30977.1|32
1654482860000|2022-06-06 02:34:20|31073.7|30982.7|31085.7|30994.7|31091.5|31000.5|31071.8|30980.8|38
1654482870000|2022-06-06 02:34:30|31088|30997|31078.8|30987.8|31092.1|31001.1|31078.8|30987.8|25
1654482880000|2022-06-06 02:34:40|31078.4|30987.4|31068.2|30977.2|31078.5|30987.5|31065.4|30974.4|33
1654482890000|2022-06-06 02:34:50|31068.1|30977.1|31065.8|30974.8|31068.1|30977.1|31063.7|30972.7|31
1654482900000|2022-06-06 02:35:00|31066.8|30975.8|31066.6|30975.6|31068.5|30977.5|31065.3|30974.3|31
1654482910000|2022-06-06 02:35:10|31066.4|30975.4|31060.8|30969.8|31077.3|30986.3|31060.8|30969.8|35
1654482920000|2022-06-06 02:35:20|31057.7|30966.7|31050.2|30959.2|31060.9|30969.9|31050.2|30959.2|34
1654482930000|2022-06-06 02:35:30|31049.5|30958.5|31052.6|30961.6|31054.3|30963.3|31047.9|30956.9|32
1654482940000|2022-06-06 02:35:40|31052.5|30961.5|31042.3|30951.3|31054.5|30963.5|31041.3|30950.3|30
1654482950000|2022-06-06 02:35:50|31046|30955|31032.7|30941.7|31046|30955|31032.7|30941.7|35
1654482960000|2022-06-06 02:36:00|31035.2|30944.2|31033.1|30942.1|31035.2|30944.2|31022.4|30931.4|38
1654482970000|2022-06-06 02:36:10|31034.7|30943.7|31042.8|30951.8|31044.4|30953.4|31033.9|30942.9|37
1654482980000|2022-06-06 02:36:20|31043.3|30952.3|31036.9|30945.9|31044.6|30953.6|31035|30944|33
1654482990000|2022-06-06 02:36:30|31036.8|30945.8|31043.7|30952.7|31043.7|30952.7|31035.3|30944.3|32
1654483000000|2022-06-06 02:36:40|31043.2|30952.2|31033.4|30942.4|31043.2|30952.2|31031.6|30940.6|38
1654483010000|2022-06-06 02:36:50|31033.3|30942.3|31028.7|30937.7|31033.5|30942.5|31028.7|30937.7|27
1654483020000|2022-06-06 02:37:00|31028.6|30937.6|31014.8|30923.8|31029.1|30938.1|31014.8|30923.8|27
1654483030000|2022-06-06 02:37:10|31014|30923|31017.4|30926.4|31019.8|30928.8|31010.8|30919.8|28
1654483040000|2022-06-06 02:37:20|31018.5|30927.5|31035.4|30944.4|31035.6|30944.6|31018.5|30927.5|35
1654483050000|2022-06-06 02:37:30|31035.3|30944.3|31029.9|30938.9|31038.8|30947.8|31026.6|30935.6|37
1654483060000|2022-06-06 02:37:40|31030.7|30939.7|31029.3|30938.3|31033.7|30942.7|31028.6|30937.6|30
1654483070000|2022-06-06 02:37:50|31030.5|30939.5|31022.4|30931.4|31031.7|30940.7|31015.5|30924.5|31
1654483080000|2022-06-06 02:38:00|31025.3|30934.3|31015.3|30924.3|31029.1|30938.1|31012.8|30921.8|33
1654483090000|2022-06-06 02:38:10|31016.2|30925.2|31017.7|30926.7|31021.5|30930.5|31016.2|30925.2|28
1654483100000|2022-06-06 02:38:20|31018.2|30927.2|31019|30928|31023.3|30932.3|31011.5|30920.5|35
1654483110000|2022-06-06 02:38:30|31020.4|30929.4|31027.2|30936.2|31027.2|30936.2|31018|30927|29
1654483120000|2022-06-06 02:38:40|31027.1|30936.1|31027.5|30936.5|31027.9|30936.9|31024.7|30933.7|18
1654483130000|2022-06-06 02:38:50|31024.2|30933.2|31023.9|30932.9|31027.5|30936.5|31023.4|30932.4|25
1654483140000|2022-06-06 02:39:00|31024.8|30933.8|31015.5|30924.5|31024.8|30933.8|31015.5|30924.5|23
1654483150000|2022-06-06 02:39:10|31015.3|30924.3|31021|30930|31021|30930|31005.2|30914.2|23
1654483160000|2022-06-06 02:39:20|31017.6|30926.6|31021|30930|31021.9|30930.9|31016.8|30925.8|32
1654483170000|2022-06-06 02:39:30|31019.8|30928.8|31017.9|30926.9|31020.8|30929.8|31017.1|30926.1|34
1654483180000|2022-06-06 02:39:40|31018.1|30927.1|31019.5|30928.5|31020.8|30929.8|31016.9|30925.9|31
1654483190000|2022-06-06 02:39:50|31019.9|30928.9|31017.3|30926.3|31020.5|30929.5|31015.6|30924.6|36
1654483200000|2022-06-06 02:40:00|31018.6|30927.6|31021|30930|31021|30930|31016.5|30925.5|30
1654483210000|2022-06-06 02:40:10|31020.6|30929.6|31000.2|30909.2|31020.6|30929.6|31000.2|30909.2|36
1654483220000|2022-06-06 02:40:20|30999.6|30908.6|30995.3|30904.3|30999.9|30908.9|30994.5|30903.5|34
1654483230000|2022-06-06 02:40:30|30995.1|30904.1|30995.3|30904.3|30996.6|30905.6|30988.5|30897.5|34
1654483240000|2022-06-06 02:40:40|30994.6|30903.6|30992.9|30901.9|30995.1|30904.1|30992.4|30901.4|33
1654483250000|2022-06-06 02:40:50|30993.9|30902.9|30990.5|30899.5|30995.2|30904.2|30990.5|30899.5|33
1654483260000|2022-06-06 02:41:00|30989.8|30898.8|30990|30899|30991|30900|30989|30898|24
1654483270000|2022-06-06 02:41:10|30990.5|30899.5|31001.4|30910.4|31006.3|30915.3|30990.5|30899.5|25
1654483280000|2022-06-06 02:41:20|31006.7|30915.7|31007.6|30916.6|31008.4|30917.4|31001.4|30910.4|25
1654483290000|2022-06-06 02:41:30|31008.5|30917.5|30995|30904|31008.5|30917.5|30991.7|30900.7|29
1654483300000|2022-06-06 02:41:40|30993.5|30902.5|30985.9|30894.9|30993.5|30902.5|30980.8|30889.8|29
1654483310000|2022-06-06 02:41:50|30986.8|30895.8|30978.9|30887.9|30987.1|30896.1|30978.7|30887.7|30
1654483320000|2022-06-06 02:42:00|30978.5|30887.5|30979.6|30888.6|30987.7|30896.7|30976.3|30885.3|36
1654483330000|2022-06-06 02:42:10|30981.9|30890.9|30977.1|30886.1|30982.7|30891.7|30977.1|30886.1|31
1654483340000|2022-06-06 02:42:20|30976.5|30885.5|30981.3|30890.3|30982.8|30891.8|30976.5|30885.5|31
1654483350000|2022-06-06 02:42:30|30981.2|30890.2|30981.6|30890.6|30982.7|30891.7|30977.4|30886.4|33
1654483360000|2022-06-06 02:42:40|30981.4|30890.4|30981.7|30890.7|30982.5|30891.5|30978.7|30887.7|19
1654483370000|2022-06-06 02:42:50|30980.7|30889.7|30980.7|30889.7|30982.1|30891.1|30980.5|30889.5|29
1654483380000|2022-06-06 02:43:00|30981.3|30890.3|30987|30896|30991.6|30900.6|30979.2|30888.2|34
1654483390000|2022-06-06 02:43:10|30986.4|30895.4|30986|30895|30987.6|30896.6|30984.7|30893.7|24
1654483400000|2022-06-06 02:43:20|30985.5|30894.5|30987.6|30896.6|30988.8|30897.8|30984.6|30893.6|21
1654483410000|2022-06-06 02:43:30|30991.6|30900.6|31001.8|30910.8|31001.8|30910.8|30991.6|30900.6|26
1654483420000|2022-06-06 02:43:40|31000.8|30909.8|31001.3|30910.3|31004.3|30913.3|30999.8|30908.8|24
1654483430000|2022-06-06 02:43:50|31001.9|30910.9|31000.8|30909.8|31003.6|30912.6|31000.7|30909.7|24
1654483440000|2022-06-06 02:44:00|31000.7|30909.7|30993.3|30902.3|31000.7|30909.7|30992.5|30901.5|26
1654483450000|2022-06-06 02:44:10|30994|30903|30998.5|30907.5|30999.1|30908.1|30993.2|30902.2|26
1654483460000|2022-06-06 02:44:20|30994.2|30903.2|30999.9|30908.9|30999.9|30908.9|30992.3|30901.3|32
1654483470000|2022-06-06 02:44:30|30995.1|30904.1|30994.3|30903.3|30995.1|30904.1|30993.3|30902.3|31
1654483480000|2022-06-06 02:44:40|30993.4|30902.4|30985.3|30894.3|30994.6|30903.6|30984.3|30893.3|33
1654483490000|2022-06-06 02:44:50|30987.2|30896.2|30976|30885|30987.2|30896.2|30974.9|30883.9|31
1654483500000|2022-06-06 02:45:00|30976.4|30885.4|30979.8|30888.8|30982.2|30891.2|30976.1|30885.1|38
1654483510000|2022-06-06 02:45:10|30979.4|30888.4|30969.9|30878.9|30979.7|30888.7|30969.5|30878.5|33
1654483520000|2022-06-06 02:45:20|30969.8|30878.8|30972.2|30881.2|30975.3|30884.3|30967.2|30876.2|34
1654483530000|2022-06-06 02:45:30|30973.4|30882.4|30971.6|30880.6|30974.6|30883.6|30971.6|30880.6|26
1654483540000|2022-06-06 02:45:40|30971|30880|30970.6|30879.6|30971.1|30880.1|30969.7|30878.7|26
1654483550000|2022-06-06 02:45:50|30970.4|30879.4|30970.4|30879.4|30970.9|30879.9|30969.9|30878.9|26
1654483560000|2022-06-06 02:46:00|30970.5|30879.5|30976.3|30885.3|30979|30888|30970.3|30879.3|35
1654483570000|2022-06-06 02:46:10|30976.2|30885.2|30977.9|30886.9|30978.4|30887.4|30974.7|30883.7|30
1654483580000|2022-06-06 02:46:20|30978|30887|30982.8|30891.8|30988.3|30897.3|30977.5|30886.5|27
1654483590000|2022-06-06 02:46:30|30982.6|30891.6|30985.1|30894.1|30985.4|30894.4|30982.3|30891.3|23
1654483600000|2022-06-06 02:46:40|30985.2|30894.2|30975.9|30884.9|30985.3|30894.3|30974.8|30883.8|28
1654483610000|2022-06-06 02:46:50|30975.3|30884.3|30974.9|30883.9|30976.5|30885.5|30974.1|30883.1|32
1654483620000|2022-06-06 02:47:00|30974.4|30883.4|30989.9|30898.9|30990.1|30899.1|30974.3|30883.3|33
1654483630000|2022-06-06 02:47:10|30990|30899|30990.7|30899.7|30990.7|30899.7|30986.9|30895.9|29
1654483640000|2022-06-06 02:47:20|30991.9|30900.9|31015.5|30924.5|31015.5|30924.5|30991.7|30900.7|34
1654483650000|2022-06-06 02:47:30|31014.9|30923.9|31006.5|30915.5|31018|30927|31000|30909|38
1654483660000|2022-06-06 02:47:40|31006.1|30915.1|31005.7|30914.7|31014.6|30923.6|31005.1|30914.1|35
1654483670000|2022-06-06 02:47:50|31004.6|30913.6|31005.4|30914.4|31013|30922|31002.8|30911.8|28
1654483680000|2022-06-06 02:48:00|31008.6|30917.6|30990.3|30899.3|31008.6|30917.6|30989.7|30898.7|26
1654483690000|2022-06-06 02:48:10|30990.5|30899.5|30994.1|30903.1|30999.2|30908.2|30989.3|30898.3|34
1654483700000|2022-06-06 02:48:20|30993.8|30902.8|30988.3|30897.3|30995.5|30904.5|30988.3|30897.3|30
1654483710000|2022-06-06 02:48:30|30988.7|30897.7|30989|30898|30989.9|30898.9|30987.9|30896.9|32
1654483720000|2022-06-06 02:48:40|30988.6|30897.6|30991|30900|30992.8|30901.8|30988.6|30897.6|34
1654483730000|2022-06-06 02:48:50|30991.4|30900.4|30989.4|30898.4|30995|30904|30989.1|30898.1|22
1654483740000|2022-06-06 02:49:00|30989.6|30898.6|30986.4|30895.4|30990.5|30899.5|30985.4|30894.4|33
1654483750000|2022-06-06 02:49:10|30986.5|30895.5|30989.7|30898.7|30990.6|30899.6|30985.5|30894.5|22
1654483760000|2022-06-06 02:49:20|30989.4|30898.4|30991.1|30900.1|30991.4|30900.4|30989.4|30898.4|26
1654483770000|2022-06-06 02:49:30|30989.8|30898.8|30989.4|30898.4|30991.9|30900.9|30988.7|30897.7|21
1654483780000|2022-06-06 02:49:40|30988.7|30897.7|30984.5|30893.5|30990.4|30899.4|30983.5|30892.5|26
1654483790000|2022-06-06 02:49:50|30983.2|30892.2|30984.6|30893.6|30987.2|30896.2|30983|30892|30
1654483800000|2022-06-06 02:50:00|30986.2|30895.2|30986.6|30895.6|30987.4|30896.4|30986|30895|35
1654483810000|2022-06-06 02:50:10|30987.1|30896.1|30987.4|30896.4|30987.4|30896.4|30985.4|30894.4|21
1654483820000|2022-06-06 02:50:20|30986.9|30895.9|30990.2|30899.2|30990.9|30899.9|30986.4|30895.4|25
1654483830000|2022-06-06 02:50:30|30989.3|30898.3|30979.4|30888.4|30990.3|30899.3|30979.4|30888.4|29
1654483840000|2022-06-06 02:50:40|30979.9|30888.9|30981.5|30890.5|30983.9|30892.9|30979.8|30888.8|28
1654483850000|2022-06-06 02:50:50|30983|30892|30981.3|30890.3|30983|30892|30980.3|30889.3|30
1654483860000|2022-06-06 02:51:00|30981.8|30890.8|30981.6|30890.6|30984.1|30893.1|30981.3|30890.3|24
1654483870000|2022-06-06 02:51:10|30982.4|30891.4|30973|30882|30983.9|30892.9|30972.1|30881.1|31
1654483880000|2022-06-06 02:51:20|30972.9|30881.9|30966.2|30875.2|30972.9|30881.9|30966.2|30875.2|33
1654483890000|2022-06-06 02:51:30|30967.1|30876.1|30962.8|30871.8|30968.5|30877.5|30962.5|30871.5|33
1654483900000|2022-06-06 02:51:40|30962.9|30871.9|30967.1|30876.1|30968.2|30877.2|30962.7|30871.7|36
1654483910000|2022-06-06 02:51:50|30966.4|30875.4|30968.6|30877.6|30971.3|30880.3|30965.8|30874.8|34
1654483920000|2022-06-06 02:52:00|30967.9|30876.9|30978.4|30887.4|30978.8|30887.8|30967.7|30876.7|31
1654483930000|2022-06-06 02:52:10|30977.9|30886.9|30979.8|30888.8|30982.5|30891.5|30975.4|30884.4|27
1654483940000|2022-06-06 02:52:20|30976.9|30885.9|30985.4|30894.4|30986.1|30895.1|30976.5|30885.5|35
1654483950000|2022-06-06 02:52:30|30985.5|30894.5|30988.6|30897.6|30989.7|30898.7|30984.7|30893.7|19
1654483960000|2022-06-06 02:52:40|30987.4|30896.4|30995.1|30904.1|30996.9|30905.9|30987.4|30896.4|20
1654483970000|2022-06-06 02:52:50|30996.2|30905.2|30988.9|30897.9|30998|30907|30988.9|30897.9|7
1654483980000|2022-06-06 02:53:00|30984.7|30893.7|30984.4|30893.4|30989|30898|30982.8|30891.8|17
1654483990000|2022-06-06 02:53:10|30984.7|30893.7|30987.5|30896.5|30993.7|30902.7|30983.2|30892.2|16
1654484000000|2022-06-06 02:53:20|30986.5|30895.5|30991.5|30900.5|30991.5|30900.5|30986.5|30895.5|22
1654484010000|2022-06-06 02:53:30|30992.1|30901.1|30991.5|30900.5|30995.6|30904.6|30987.8|30896.8|28
1654484020000|2022-06-06 02:53:40|30992.7|30901.7|30983.5|30892.5|30994.1|30903.1|30982|30891|34
1654484030000|2022-06-06 02:53:50|30982.8|30891.8|30974.4|30883.4|30986.8|30895.8|30973.6|30882.6|33
1654484040000|2022-06-06 02:54:00|30974.3|30883.3|30977.9|30886.9|30980.3|30889.3|30973.2|30882.2|32
1654484050000|2022-06-06 02:54:10|30978.1|30887.1|30981|30890|30984.6|30893.6|30974.5|30883.5|30
1654484060000|2022-06-06 02:54:20|30982.1|30891.1|30981.5|30890.5|30984.8|30893.8|30979.5|30888.5|16
1654484070000|2022-06-06 02:54:30|30982.3|30891.3|30982.5|30891.5|30985.3|30894.3|30981.9|30890.9|24
1654484080000|2022-06-06 02:54:40|30982.2|30891.2|30982.9|30891.9|30983.6|30892.6|30977.7|30886.7|20
1654484090000|2022-06-06 02:54:50|30982.3|30891.3|30983.7|30892.7|30984.2|30893.2|30979.3|30888.3|21
1654484100000|2022-06-06 02:55:00|30978.4|30887.4|30983.9|30892.9|30986.5|30895.5|30978.4|30887.4|25
1654484110000|2022-06-06 02:55:10|30984|30893|30978|30887|30984|30893|30978|30887|21
1654484120000|2022-06-06 02:55:20|30982.9|30891.9|30983|30892|30985.1|30894.1|30981.9|30890.9|27
1654484130000|2022-06-06 02:55:30|30983.3|30892.3|30977.7|30886.7|30983.3|30892.3|30973.6|30882.6|28
1654484140000|2022-06-06 02:55:40|30976.1|30885.1|30972.8|30881.8|30977.7|30886.7|30971.2|30880.2|26
1654484150000|2022-06-06 02:55:50|30973|30882|30973.5|30882.5|30977|30886|30972.3|30881.3|31
1654484160000|2022-06-06 02:56:00|30974.5|30883.5|30967.9|30876.9|30974.5|30883.5|30967.3|30876.3|27
1654484170000|2022-06-06 02:56:10|30968.2|30877.2|30968.8|30877.8|30969.4|30878.4|30965.4|30874.4|27
1654484180000|2022-06-06 02:56:20|30968|30877|30967.5|30876.5|30969.5|30878.5|30963.7|30872.7|25
1654484190000|2022-06-06 02:56:30|30967.7|30876.7|30960.2|30869.2|30974.9|30883.9|30956.5|30865.5|32
1654484200000|2022-06-06 02:56:40|30960.8|30869.8|30965|30874|30967.3|30876.3|30960.8|30869.8|32
1654484210000|2022-06-06 02:56:50|30967.3|30876.3|30960.5|30869.5|30967.3|30876.3|30959.3|30868.3|32
1654484220000|2022-06-06 02:57:00|30960.2|30869.2|30976.3|30885.3|30976.3|30885.3|30959.9|30868.9|27
1654484230000|2022-06-06 02:57:10|30979.4|30888.4|30981.9|30890.9|30983.4|30892.4|30978.5|30887.5|33
1654484240000|2022-06-06 02:57:20|30981.6|30890.6|30982.6|30891.6|30983.4|30892.4|30981.1|30890.1|19
1654484250000|2022-06-06 02:57:30|30982.2|30891.2|30989.4|30898.4|30989.9|30898.9|30981.6|30890.6|22
1654484260000|2022-06-06 02:57:40|30988.3|30897.3|30989.8|30898.8|30990.5|30899.5|30987.5|30896.5|30
1654484270000|2022-06-06 02:57:50|30989.9|30898.9|30988.9|30897.9|30991.5|30900.5|30987.6|30896.6|26
1654484280000|2022-06-06 02:58:00|30988.6|30897.6|30959.3|30868.3|30991.2|30900.2|30958.4|30867.4|38
1654484290000|2022-06-06 02:58:10|30961.4|30870.4|30960.4|30869.4|30962|30871|30958.4|30867.4|30
1654484300000|2022-06-06 02:58:20|30960.5|30869.5|30958.6|30867.6|30961.6|30870.6|30958.6|30867.6|25
1654484310000|2022-06-06 02:58:30|30959.1|30868.1|30959.2|30868.2|30960.9|30869.9|30957.6|30866.6|31
1654484320000|2022-06-06 02:58:40|30957.8|30866.8|30961.9|30870.9|30962.6|30871.6|30957.8|30866.8|31
1654484330000|2022-06-06 02:58:50|30961.6|30870.6|30960.1|30869.1|30961.6|30870.6|30957.5|30866.5|34
1654484340000|2022-06-06 02:59:00|30960|30869|30957.9|30866.9|30960|30869|30956.4|30865.4|31
1654484350000|2022-06-06 02:59:10|30959.1|30868.1|30960.1|30869.1|30963.7|30872.7|30958.6|30867.6|32
1654484360000|2022-06-06 02:59:20|30959.6|30868.6|30958|30867|30961.8|30870.8|30957.4|30866.4|25
1654484370000|2022-06-06 02:59:30|30957|30866|30964.7|30873.7|30966.8|30875.8|30957|30866|32
1654484380000|2022-06-06 02:59:40|30963.9|30872.9|30949.4|30858.4|30963.9|30872.9|30949|30858|35
1654484390000|2022-06-06 02:59:50|30949.5|30858.5|30948.9|30857.9|30951.9|30860.9|30947.2|30856.2|33
1654484400000|2022-06-06 03:00:00|30948.8|30857.8|30972.1|30881.1|30972.1|30881.1|30948.7|30857.7|39
1654484410000|2022-06-06 03:00:10|30975.6|30884.6|30972.5|30881.5|30975.8|30884.8|30969.7|30878.7|35
1654484420000|2022-06-06 03:00:20|30973.1|30882.1|30974.7|30883.7|30976.9|30885.9|30972|30881|26
1654484430000|2022-06-06 03:00:30|30974.4|30883.4|30974.7|30883.7|30975.1|30884.1|30973.6|30882.6|34
1654484440000|2022-06-06 03:00:40|30974.5|30883.5|30974|30883|30975.5|30884.5|30968.9|30877.9|33
1654484450000|2022-06-06 03:00:50|30973.3|30882.3|30971.3|30880.3|30974.4|30883.4|30971.2|30880.2|30
1654484460000|2022-06-06 03:01:00|30971|30880|30970.6|30879.6|30971.4|30880.4|30968.8|30877.8|37
1654484470000|2022-06-06 03:01:10|30969.5|30878.5|30969.8|30878.8|30971.6|30880.6|30969.2|30878.2|31
1654484480000|2022-06-06 03:01:20|30969.3|30878.3|30970.7|30879.7|30970.7|30879.7|30966.6|30875.6|37
1654484490000|2022-06-06 03:01:30|30970.9|30879.9|30968.2|30877.2|30971|30880|30967.3|30876.3|34
1654484500000|2022-06-06 03:01:40|30968.3|30877.3|30967|30876|30968.5|30877.5|30966|30875|30
1654484510000|2022-06-06 03:01:50|30968.3|30877.3|30967.9|30876.9|30969.4|30878.4|30967.2|30876.2|27
1654484520000|2022-06-06 03:02:00|30967.8|30876.8|30967.6|30876.6|30968.3|30877.3|30966.8|30875.8|28
1654484530000|2022-06-06 03:02:10|30967.8|30876.8|30967.1|30876.1|30968.6|30877.6|30966.6|30875.6|26
1654484540000|2022-06-06 03:02:20|30966.4|30875.4|30967.7|30876.7|30969.3|30878.3|30966.4|30875.4|27
1654484550000|2022-06-06 03:02:30|30967.5|30876.5|30968.6|30877.6|30969.1|30878.1|30966.1|30875.1|27
1654484560000|2022-06-06 03:02:40|30966.1|30875.1|30958.2|30867.2|30968.8|30877.8|30958.2|30867.2|31
1654484570000|2022-06-06 03:02:50|30959.1|30868.1|30959.7|30868.7|30960.6|30869.6|30958.5|30867.5|22
1654484580000|2022-06-06 03:03:00|30959|30868|30973.9|30882.9|30974.2|30883.2|30959|30868|37
1654484590000|2022-06-06 03:03:10|30975.9|30884.9|30989.8|30898.8|30989.8|30898.8|30974.5|30883.5|35
1654484600000|2022-06-06 03:03:20|30991|30900|30998.1|30907.1|30998.9|30907.9|30991|30900|37
1654484610000|2022-06-06 03:03:30|30997.7|30906.7|30995.1|30904.1|30997.7|30906.7|30990.3|30899.3|34
1654484620000|2022-06-06 03:03:40|30998|30907|30995|30904|30998|30907|30990.3|30899.3|36
1654484630000|2022-06-06 03:03:50|30994.3|30903.3|30997.6|30906.6|30999|30908|30992.1|30901.1|40
1654484640000|2022-06-06 03:04:00|30997.7|30906.7|30996.8|30905.8|30999.1|30908.1|30993.4|30902.4|37
1654484650000|2022-06-06 03:04:10|30995.8|30904.8|30995|30904|30997.9|30906.9|30990.7|30899.7|31
1654484660000|2022-06-06 03:04:20|30995.4|30904.4|31002.2|30911.2|31003.6|30912.6|30991.9|30900.9|33
1654484670000|2022-06-06 03:04:30|31002.3|30911.3|31003.6|30912.6|31004|30913|31002|30911|28
1654484680000|2022-06-06 03:04:40|31003.9|30912.9|31006.3|30915.3|31010.1|30919.1|31002.8|30911.8|34
1654484690000|2022-06-06 03:04:50|31006.4|30915.4|31005|30914|31010|30919|31003.4|30912.4|36
1654484700000|2022-06-06 03:05:00|31004.3|30913.3|31006.9|30915.9|31007.2|30916.2|31003.8|30912.8|34
1654484710000|2022-06-06 03:05:10|31007|30916|30993.5|30902.5|31007|30916|30991.5|30900.5|39
1654484720000|2022-06-06 03:05:20|30993.6|30902.6|30994.5|30903.5|31001.4|30910.4|30993.6|30902.6|34
1654484730000|2022-06-06 03:05:30|30995.4|30904.4|30998|30907|30998.9|30907.9|30994.5|30903.5|35
1654484740000|2022-06-06 03:05:40|30999.3|30908.3|30997.5|30906.5|31000.3|30909.3|30996.9|30905.9|25
1654484750000|2022-06-06 03:05:50|30997.9|30906.9|30990.9|30899.9|30998.6|30907.6|30984.1|30893.1|29
1654484760000|2022-06-06 03:06:00|30991.3|30900.3|30994.1|30903.1|30994.4|30903.4|30990|30899|34
1654484770000|2022-06-06 03:06:10|30994.4|30903.4|30996.8|30905.8|30996.8|30905.8|30993.7|30902.7|29
1654484780000|2022-06-06 03:06:20|30996.1|30905.1|30987.8|30896.8|30996.1|30905.1|30986.7|30895.7|30
1654484790000|2022-06-06 03:06:30|30987.5|30896.5|30990.4|30899.4|30993|30902|30986.9|30895.9|31
1654484800000|2022-06-06 03:06:40|30991.7|30900.7|31003.1|30912.1|31004.1|30913.1|30991.2|30900.2|33
1654484810000|2022-06-06 03:06:50|31003.4|30912.4|31007|30916|31007|30916|31003.4|30912.4|25
1654484820000|2022-06-06 03:07:00|31007.3|30916.3|31033.5|30942.5|31034.2|30943.2|31006.7|30915.7|31
1654484830000|2022-06-06 03:07:10|31035.1|30944.1|31043.2|30952.2|31045.2|30954.2|31034.1|30943.1|34
1654484840000|2022-06-06 03:07:20|31040.2|30949.2|31052.5|30961.5|31052.5|30961.5|31040.2|30949.2|30
1654484850000|2022-06-06 03:07:30|31055.6|30964.6|31040.3|30949.3|31056.6|30965.6|31040|30949|36
1654484860000|2022-06-06 03:07:40|31043.4|30952.4|31037.2|30946.2|31045.4|30954.4|31035|30944|39
1654484870000|2022-06-06 03:07:50|31038.6|30947.6|31025|30934|31038.6|30947.6|31017.3|30926.3|37
1654484880000|2022-06-06 03:08:00|31026.9|30935.9|31026.4|30935.4|31027.6|30936.6|31023.6|30932.6|35
1654484890000|2022-06-06 03:08:10|31026.8|30935.8|31019.7|30928.7|31026.8|30935.8|31019.7|30928.7|30
1654484900000|2022-06-06 03:08:20|31018.6|30927.6|31017.3|30926.3|31020.6|30929.6|31014.5|30923.5|30
1654484910000|2022-06-06 03:08:30|31017.5|30926.5|31025.2|30934.2|31025.2|30934.2|31015.3|30924.3|31
1654484920000|2022-06-06 03:08:40|31024.9|30933.9|31022.6|30931.6|31025.6|30934.6|31021.2|30930.2|31
1654484930000|2022-06-06 03:08:50|31021.1|30930.1|31018.9|30927.9|31022.8|30931.8|31012.3|30921.3|36
1654484940000|2022-06-06 03:09:00|31019|30928|31012.8|30921.8|31020.4|30929.4|31012.2|30921.2|32
1654484950000|2022-06-06 03:09:10|31012.3|30921.3|31015.2|30924.2|31015.2|30924.2|31012.1|30921.1|33
1654484960000|2022-06-06 03:09:20|31016.3|30925.3|31016.3|30925.3|31016.7|30925.7|31013.3|30922.3|35
1654484970000|2022-06-06 03:09:30|31015.9|30924.9|31018.9|30927.9|31019.9|30928.9|31015.5|30924.5|37
1654484980000|2022-06-06 03:09:40|31019|30928|31013.2|30922.2|31019.2|30928.2|31012.3|30921.3|36
1654484990000|2022-06-06 03:09:50|31013.3|30922.3|31014.3|30923.3|31016|30925|31011.7|30920.7|24
1654485000000|2022-06-06 03:10:00|31014.4|30923.4|31015.2|30924.2|31016.5|30925.5|31014.2|30923.2|33
1654485010000|2022-06-06 03:10:10|31016.6|30925.6|31025.2|30934.2|31027.3|30936.3|31014.7|30923.7|35
1654485020000|2022-06-06 03:10:20|31029|30938|31027.9|30936.9|31033.2|30942.2|31022|30931|36
1654485030000|2022-06-06 03:10:30|31029.9|30938.9|31029.9|30938.9|31034.6|30943.6|31028.8|30937.8|36
1654485040000|2022-06-06 03:10:40|31031.6|30940.6|31028.7|30937.7|31032.6|30941.6|31027.5|30936.5|33
1654485050000|2022-06-06 03:10:50|31030.1|30939.1|31016.3|30925.3|31030.8|30939.8|31016.3|30925.3|33
1654485060000|2022-06-06 03:11:00|31016.8|30925.8|31017.7|30926.7|31018.4|30927.4|31016.2|30925.2|33
1654485070000|2022-06-06 03:11:10|31016.3|30925.3|31015.6|30924.6|31017.3|30926.3|31013|30922|34
1654485080000|2022-06-06 03:11:20|31016.6|30925.6|31016.9|30925.9|31018.6|30927.6|31015.4|30924.4|32
1654485090000|2022-06-06 03:11:30|31017|30926|31030.9|30939.9|31030.9|30939.9|31016.5|30925.5|30
1654485100000|2022-06-06 03:11:40|31030|30939|31030.8|30939.8|31036.6|30945.6|31028.2|30937.2|37
1654485110000|2022-06-06 03:11:50|31030.7|30939.7|31032.2|30941.2|31032.3|30941.3|31026.7|30935.7|28
1654485120000|2022-06-06 03:12:00|31032.3|30941.3|31031.5|30940.5|31032.8|30941.8|31030.7|30939.7|27
1654485130000|2022-06-06 03:12:10|31031|30940|31038.8|30947.8|31040.3|30949.3|31030.5|30939.5|29
1654485140000|2022-06-06 03:12:20|31039.1|30948.1|31038.1|30947.1|31039.1|30948.1|31038.1|30947.1|15
1654485150000|2022-06-06 03:12:30|31038.5|30947.5|31039.4|30948.4|31039.8|30948.8|31038.5|30947.5|21
1654485160000|2022-06-06 03:12:40|31039.3|30948.3|31040|30949|31040.4|30949.4|31039|30948|20
1654485170000|2022-06-06 03:12:50|31040.9|30949.9|31039.1|30948.1|31040.9|30949.9|31036.3|30945.3|22
1654485180000|2022-06-06 03:13:00|31039.3|30948.3|31036.1|30945.1|31040.2|30949.2|31036|30945|20
1654485190000|2022-06-06 03:13:10|31036.2|30945.2|31045.5|30954.5|31045.8|30954.8|31035.2|30944.2|28
1654485200000|2022-06-06 03:13:20|31046.1|30955.1|31038.5|30947.5|31047.5|30956.5|31038.2|30947.2|27
1654485210000|2022-06-06 03:13:30|31039.2|30948.2|31043.3|30952.3|31043.5|30952.5|31037.7|30946.7|30
1654485220000|2022-06-06 03:13:40|31043.4|30952.4|31043.3|30952.3|31043.6|30952.6|31043.3|30952.3|20
1654485230000|2022-06-06 03:13:50|31043.7|30952.7|31044.4|30953.4|31045.1|30954.1|31043.1|30952.1|20
1654485240000|2022-06-06 03:14:00|31044.2|30953.2|31043.9|30952.9|31045|30954|31043.9|30952.9|13
1654485250000|2022-06-06 03:14:10|31044.1|30953.1|31044.8|30953.8|31044.8|30953.8|31041.9|30950.9|24
1654485260000|2022-06-06 03:14:20|31045|30954|31038.1|30947.1|31045.3|30954.3|31038.1|30947.1|19
1654485270000|2022-06-06 03:14:30|31036.1|30945.1|31035.2|30944.2|31039.2|30948.2|31034.1|30943.1|22
1654485280000|2022-06-06 03:14:40|31036.6|30945.6|31126.4|31035.4|31153.8|31062.8|31035.3|30944.3|40
1654485290000|2022-06-06 03:14:50|31127.1|31036.1|31126.4|31035.4|31133.7|31042.7|31123.8|31032.8|38
1654485300000|2022-06-06 03:15:00|31127.4|31036.4|31113|31022|31132.3|31041.3|31113|31022|39
1654485310000|2022-06-06 03:15:10|31114.8|31023.8|31118.8|31027.8|31122.6|31031.6|31113.1|31022.1|33
1654485320000|2022-06-06 03:15:20|31118.3|31027.3|31114.4|31023.4|31120.5|31029.5|31111.4|31020.4|36
1654485330000|2022-06-06 03:15:30|31115.6|31024.6|31116.7|31025.7|31119.4|31028.4|31111.5|31020.5|37
1654485340000|2022-06-06 03:15:40|31116.5|31025.5|31112.4|31021.4|31117.6|31026.6|31111.3|31020.3|32
1654485350000|2022-06-06 03:15:50|31112.9|31021.9|31118.1|31027.1|31118.3|31027.3|31112|31021|31
1654485360000|2022-06-06 03:16:00|31118.8|31027.8|31113.8|31022.8|31120|31029|31113.6|31022.6|34
1654485370000|2022-06-06 03:16:10|31114.7|31023.7|31113.2|31022.2|31120.6|31029.6|31113.2|31022.2|34
1654485380000|2022-06-06 03:16:20|31116.4|31025.4|31118.3|31027.3|31119.4|31028.4|31114.8|31023.8|23
1654485390000|2022-06-06 03:16:30|31117.9|31026.9|31115.2|31024.2|31118.6|31027.6|31115.2|31024.2|25
1654485400000|2022-06-06 03:16:40|31116.3|31025.3|31133.4|31042.4|31147.5|31056.5|31114.9|31023.9|37
1654485410000|2022-06-06 03:16:50|31134.1|31043.1|31123.3|31032.3|31134.2|31043.2|31123.3|31032.3|30
1654485420000|2022-06-06 03:17:00|31123.7|31032.7|31128.9|31037.9|31132.6|31041.6|31123.4|31032.4|32
1654485430000|2022-06-06 03:17:10|31128.7|31037.7|31127.5|31036.5|31130.4|31039.4|31127.4|31036.4|31
1654485440000|2022-06-06 03:17:20|31127.7|31036.7|31128.2|31037.2|31128.3|31037.3|31127|31036|27
1654485450000|2022-06-06 03:17:30|31127.7|31036.7|31123.3|31032.3|31128.6|31037.6|31121.7|31030.7|22
1654485460000|2022-06-06 03:17:40|31121.7|31030.7|31121.4|31030.4|31122.3|31031.3|31118.6|31027.6|35
1654485470000|2022-06-06 03:17:50|31120.8|31029.8|31119.1|31028.1|31123.3|31032.3|31116.5|31025.5|30
1654485480000|2022-06-06 03:18:00|31118.9|31027.9|31116.2|31025.2|31124.9|31033.9|31116.2|31025.2|38
1654485490000|2022-06-06 03:18:10|31117|31026|31117.4|31026.4|31118.9|31027.9|31115.7|31024.7|33
1654485500000|2022-06-06 03:18:20|31117.3|31026.3|31118.2|31027.2|31119.1|31028.1|31114.6|31023.6|27
1654485510000|2022-06-06 03:18:30|31117.2|31026.2|31120.5|31029.5|31121.3|31030.3|31115.8|31024.8|32
1654485520000|2022-06-06 03:18:40|31120.6|31029.6|31119.3|31028.3|31122.1|31031.1|31119|31028|23
1654485530000|2022-06-06 03:18:50|31119.8|31028.8|31124.5|31033.5|31124.5|31033.5|31119.4|31028.4|29
1654485540000|2022-06-06 03:19:00|31124.1|31033.1|31126.2|31035.2|31127.3|31036.3|31118|31027|31
1654485550000|2022-06-06 03:19:10|31127.2|31036.2|31125|31034|31127.2|31036.2|31123.9|31032.9|26
1654485560000|2022-06-06 03:19:20|31125.3|31034.3|31124.7|31033.7|31126.1|31035.1|31124.4|31033.4|30
1654485570000|2022-06-06 03:19:30|31125|31034|31125.1|31034.1|31125.5|31034.5|31124.5|31033.5|22
1654485580000|2022-06-06 03:19:40|31125.2|31034.2|31124.3|31033.3|31125.2|31034.2|31118.3|31027.3|29
1654485590000|2022-06-06 03:19:50|31124.6|31033.6|31124.5|31033.5|31126.5|31035.5|31120.9|31029.9|27
1654485600000|2022-06-06 03:20:00|31124.3|31033.3|31123.3|31032.3|31125|31034|31123.3|31032.3|26
1654485610000|2022-06-06 03:20:10|31123.1|31032.1|31124.5|31033.5|31124.9|31033.9|31123.1|31032.1|18
1654485620000|2022-06-06 03:20:20|31123.4|31032.4|31118.9|31027.9|31123.4|31032.4|31116.5|31025.5|26
1654485630000|2022-06-06 03:20:30|31119|31028|31117|31026|31121.1|31030.1|31117|31026|34
1654485640000|2022-06-06 03:20:40|31117.6|31026.6|31122.9|31031.9|31123|31032|31117.1|31026.1|22
1654485650000|2022-06-06 03:20:50|31122.8|31031.8|31116.6|31025.6|31122.8|31031.8|31116.6|31025.6|20
1654485660000|2022-06-06 03:21:00|31117.2|31026.2|31120.3|31029.3|31121.1|31030.1|31116.7|31025.7|24
1654485670000|2022-06-06 03:21:10|31120.1|31029.1|31120.7|31029.7|31121.1|31030.1|31119|31028|20
1654485680000|2022-06-06 03:21:20|31120.4|31029.4|31122.2|31031.2|31126.4|31035.4|31120.4|31029.4|23
1654485690000|2022-06-06 03:21:30|31122.1|31031.1|31121.9|31030.9|31122.9|31031.9|31121.9|31030.9|15
1654485700000|2022-06-06 03:21:40|31122.6|31031.6|31120.5|31029.5|31123.7|31032.7|31120.1|31029.1|16
1654485710000|2022-06-06 03:21:50|31121.7|31030.7|31121.3|31030.3|31122.9|31031.9|31121|31030|26
1654485720000|2022-06-06 03:22:00|31121.1|31030.1|31121.9|31030.9|31122.3|31031.3|31120.9|31029.9|14
1654485730000|2022-06-06 03:22:10|31121.2|31030.2|31121.3|31030.3|31122.6|31031.6|31120.5|31029.5|16
1654485740000|2022-06-06 03:22:20|31121.2|31030.2|31117.8|31026.8|31121.7|31030.7|31117.8|31026.8|29
1654485750000|2022-06-06 03:22:30|31117.7|31026.7|31117.5|31026.5|31121.1|31030.1|31117.1|31026.1|28
1654485760000|2022-06-06 03:22:40|31117.2|31026.2|31123.3|31032.3|31124.6|31033.6|31117.2|31026.2|23
1654485770000|2022-06-06 03:22:50|31124.6|31033.6|31120.6|31029.6|31124.6|31033.6|31120|31029|20
1654485780000|2022-06-06 03:23:00|31120.7|31029.7|31104|31013|31120.7|31029.7|31103.2|31012.2|30
1654485790000|2022-06-06 03:23:10|31103.8|31012.8|31093.1|31002.1|31103.8|31012.8|31093.1|31002.1|33
1654485800000|2022-06-06 03:23:20|31092.4|31001.4|31143.6|31052.6|31168.6|31077.6|31092.4|31001.4|40
1654485810000|2022-06-06 03:23:30|31142|31051|31129.4|31038.4|31142|31051|31125|31034|39
1654485820000|2022-06-06 03:23:40|31129.6|31038.6|31133.1|31042.1|31134.3|31043.3|31129|31038|33
1654485830000|2022-06-06 03:23:50|31133.9|31042.9|31136.8|31045.8|31139.3|31048.3|31133.9|31042.9|30
1654485840000|2022-06-06 03:24:00|31137.2|31046.2|31110.1|31019.1|31137.2|31046.2|31110.1|31019.1|33
1654485850000|2022-06-06 03:24:10|31110.9|31019.9|31117.7|31026.7|31117.7|31026.7|31108.3|31017.3|35
1654485860000|2022-06-06 03:24:20|31116.8|31025.8|31118.1|31027.1|31122.4|31031.4|31113.3|31022.3|35
1654485870000|2022-06-06 03:24:30|31117.3|31026.3|31119.3|31028.3|31119.6|31028.6|31116.6|31025.6|33
1654485880000|2022-06-06 03:24:40|31117.7|31026.7|31115.9|31024.9|31118.2|31027.2|31115.3|31024.3|24
1654485890000|2022-06-06 03:24:50|31115|31024|31112.2|31021.2|31115|31024|31111.1|31020.1|32
1654485900000|2022-06-06 03:25:00|31111.9|31020.9|31110.8|31019.8|31113.7|31022.7|31109.7|31018.7|31
1654485910000|2022-06-06 03:25:10|31110.7|31019.7|31108.8|31017.8|31110.9|31019.9|31108.1|31017.1|32
1654485920000|2022-06-06 03:25:20|31109.7|31018.7|31100.7|31009.7|31110.9|31019.9|31099.6|31008.6|34
1654485930000|2022-06-06 03:25:30|31100.2|31009.2|31100.7|31009.7|31101.6|31010.6|31100.2|31009.2|24
1654485940000|2022-06-06 03:25:40|31100.6|31009.6|31093.7|31002.7|31100.8|31009.8|31092.6|31001.6|34
1654485950000|2022-06-06 03:25:50|31093.5|31002.5|31090|30999|31095.3|31004.3|31087.1|30996.1|33
1654485960000|2022-06-06 03:26:00|31090.1|30999.1|31083.3|30992.3|31092.6|31001.6|31082.8|30991.8|35
1654485970000|2022-06-06 03:26:10|31083.9|30992.9|31083.5|30992.5|31086.3|30995.3|31082.4|30991.4|28
1654485980000|2022-06-06 03:26:20|31084.1|30993.1|31083.3|30992.3|31084.9|30993.9|31082.4|30991.4|31
1654485990000|2022-06-06 03:26:30|31082.7|30991.7|31083.2|30992.2|31085.2|30994.2|31081.7|30990.7|33
1654486000000|2022-06-06 03:26:40|31082.4|30991.4|31083.8|30992.8|31084.6|30993.6|31081.8|30990.8|29
1654486010000|2022-06-06 03:26:50|31082.5|30991.5|31082.4|30991.4|31084.6|30993.6|31081.7|30990.7|27
1654486020000|2022-06-06 03:27:00|31084.4|30993.4|31084.1|30993.1|31084.6|30993.6|31082.1|30991.1|19
1654486030000|2022-06-06 03:27:10|31083.4|30992.4|31084.2|30993.2|31084.3|30993.3|31083.4|30992.4|29
1654486040000|2022-06-06 03:27:20|31084|30993|31082.5|30991.5|31084.3|30993.3|31082.5|30991.5|21
1654486050000|2022-06-06 03:27:30|31083.8|30992.8|31083.6|30992.6|31084.1|30993.1|31081.8|30990.8|31
1654486060000|2022-06-06 03:27:40|31087.4|30996.4|31090.5|30999.5|31093.2|31002.2|31086.5|30995.5|27
1654486070000|2022-06-06 03:27:50|31090.7|30999.7|31091|31000|31091.5|31000.5|31088.6|30997.6|23
1654486080000|2022-06-06 03:28:00|31089.9|30998.9|31088.3|30997.3|31090.5|30999.5|31086.5|30995.5|36
1654486090000|2022-06-06 03:28:10|31089.7|30998.7|31099.9|31008.9|31108.9|31017.9|31087.7|30996.7|33
1654486100000|2022-06-06 03:28:20|31106.4|31015.4|31107.2|31016.2|31110.9|31019.9|31102.4|31011.4|28
1654486110000|2022-06-06 03:28:30|31104.2|31013.2|31097.3|31006.3|31104.2|31013.2|31093.8|31002.8|34
1654486120000|2022-06-06 03:28:40|31097.6|31006.6|31098.2|31007.2|31099.4|31008.4|31095.3|31004.3|30
1654486130000|2022-06-06 03:28:50|31099|31008|31100.4|31009.4|31101.3|31010.3|31098|31007|31
1654486140000|2022-06-06 03:29:00|31100.9|31009.9|31100.6|31009.6|31101.4|31010.4|31099.1|31008.1|28
1654486150000|2022-06-06 03:29:10|31100.5|31009.5|31098.8|31007.8|31102.1|31011.1|31097.6|31006.6|32
1654486160000|2022-06-06 03:29:20|31097.8|31006.8|31096.9|31005.9|31099.2|31008.2|31096.7|31005.7|22
1654486170000|2022-06-06 03:29:30|31097.5|31006.5|31098.3|31007.3|31098.7|31007.7|31096.9|31005.9|16
1654486180000|2022-06-06 03:29:40|31098.7|31007.7|31097.6|31006.6|31100.3|31009.3|31097|31006|25
1654486190000|2022-06-06 03:29:50|31095.1|31004.1|31098.2|31007.2|31098.2|31007.2|31092.7|31001.7|26
1654486200000|2022-06-06 03:30:00|31097.9|31006.9|31095.6|31004.6|31100|31009|31095.6|31004.6|33
1654486210000|2022-06-06 03:30:10|31095.4|31004.4|31096.8|31005.8|31100.2|31009.2|31095.3|31004.3|29
1654486220000|2022-06-06 03:30:20|31096.9|31005.9|31097.3|31006.3|31099.2|31008.2|31095.6|31004.6|27
1654486230000|2022-06-06 03:30:30|31098.5|31007.5|31095.6|31004.6|31098.5|31007.5|31095|31004|29
1654486240000|2022-06-06 03:30:40|31095.4|31004.4|31109.6|31018.6|31109.6|31018.6|31094.7|31003.7|34
1654486250000|2022-06-06 03:30:50|31107.7|31016.7|31112.7|31021.7|31112.9|31021.9|31106.5|31015.5|33
1654486260000|2022-06-06 03:31:00|31111.4|31020.4|31113.9|31022.9|31116.5|31025.5|31111.2|31020.2|32
1654486270000|2022-06-06 03:31:10|31116.6|31025.6|31121.1|31030.1|31122.2|31031.2|31116|31025|23
1654486280000|2022-06-06 03:31:20|31121.2|31030.2|31111.7|31020.7|31121.9|31030.9|31111.7|31020.7|32
1654486290000|2022-06-06 03:31:30|31112.3|31021.3|31113.6|31022.6|31114.3|31023.3|31112.2|31021.2|21
1654486300000|2022-06-06 03:31:40|31113.8|31022.8|31113.4|31022.4|31114.8|31023.8|31112.2|31021.2|29
1654486310000|2022-06-06 03:31:50|31116.7|31025.7|31111.8|31020.8|31116.7|31025.7|31111.1|31020.1|29
1654486320000|2022-06-06 03:32:00|31112|31021|31112.4|31021.4|31113.4|31022.4|31111.2|31020.2|15
1654486330000|2022-06-06 03:32:10|31112.3|31021.3|31109.4|31018.4|31112.5|31021.5|31109.4|31018.4|23
1654486340000|2022-06-06 03:32:20|31110.4|31019.4|31114.5|31023.5|31114.5|31023.5|31109.2|31018.2|29
1654486350000|2022-06-06 03:32:30|31115.3|31024.3|31119.4|31028.4|31130.8|31039.8|31115.3|31024.3|34
1654486360000|2022-06-06 03:32:40|31118.3|31027.3|31118.2|31027.2|31120.2|31029.2|31116.3|31025.3|29
1654486370000|2022-06-06 03:32:50|31118.7|31027.7|31109|31018|31118.7|31027.7|31109|31018|30
1654486380000|2022-06-06 03:33:00|31106.6|31015.6|31082.1|30991.1|31106.6|31015.6|31078.5|30987.5|35
1654486390000|2022-06-06 03:33:10|31083|30992|31093.7|31002.7|31093.7|31002.7|31082.5|30991.5|27
1654486400000|2022-06-06 03:33:20|31097|31006|31104.1|31013.1|31104.5|31013.5|31097|31006|36
1654486410000|2022-06-06 03:33:30|31104.3|31013.3|31111.5|31020.5|31114.3|31023.3|31103.3|31012.3|37
1654486420000|2022-06-06 03:33:40|31111.9|31020.9|31108.9|31017.9|31113.8|31022.8|31103.5|31012.5|29
1654486430000|2022-06-06 03:33:50|31109|31018|31104.7|31013.7|31110.4|31019.4|31103.8|31012.8|27
1654486440000|2022-06-06 03:34:00|31109.5|31018.5|31109.7|31018.7|31110.1|31019.1|31103|31012|32
1654486450000|2022-06-06 03:34:10|31110.1|31019.1|31106.3|31015.3|31110.9|31019.9|31104.6|31013.6|36
1654486460000|2022-06-06 03:34:20|31105.6|31014.6|31107.2|31016.2|31109.7|31018.7|31105.2|31014.2|31
1654486470000|2022-06-06 03:34:30|31108.4|31017.4|31111.4|31020.4|31113.4|31022.4|31105.7|31014.7|38
1654486480000|2022-06-06 03:34:40|31110.5|31019.5|31098.7|31007.7|31110.5|31019.5|31096.5|31005.5|32
1654486490000|2022-06-06 03:34:50|31098.8|31007.8|31101.2|31010.2|31105.5|31014.5|31097.8|31006.8|36
1654486500000|2022-06-06 03:35:00|31101.3|31010.3|31104.2|31013.2|31108.1|31017.1|31099|31008|30
1654486510000|2022-06-06 03:35:10|31105.1|31014.1|31102.2|31011.2|31107.1|31016.1|31101.8|31010.8|27
1654486520000|2022-06-06 03:35:20|31101.8|31010.8|31104.8|31013.8|31107.3|31016.3|31100.9|31009.9|29
1654486530000|2022-06-06 03:35:30|31102.6|31011.6|31103.6|31012.6|31105.1|31014.1|31102.1|31011.1|23
1654486540000|2022-06-06 03:35:40|31104.8|31013.8|31100.6|31009.6|31107.2|31016.2|31100.6|31009.6|28
1654486550000|2022-06-06 03:35:50|31099.2|31008.2|31094.7|31003.7|31101.6|31010.6|31092.7|31001.7|31
1654486560000|2022-06-06 03:36:00|31094.8|31003.8|31105.2|31014.2|31106.2|31015.2|31093.4|31002.4|33
1654486570000|2022-06-06 03:36:10|31106.7|31015.7|31106.6|31015.6|31109.5|31018.5|31104.8|31013.8|29
1654486580000|2022-06-06 03:36:20|31107.9|31016.9|31111|31020|31111.9|31020.9|31103.5|31012.5|31
1654486590000|2022-06-06 03:36:30|31109.2|31018.2|31108|31017|31112.6|31021.6|31107|31016|33
1654486600000|2022-06-06 03:36:40|31109.1|31018.1|31109.9|31018.9|31110.8|31019.8|31106.1|31015.1|31
1654486610000|2022-06-06 03:36:50|31110.6|31019.6|31113|31022|31113|31022|31109.5|31018.5|34
1654486620000|2022-06-06 03:37:00|31112.7|31021.7|31107.1|31016.1|31113.6|31022.6|31107.1|31016.1|30
1654486630000|2022-06-06 03:37:10|31107.8|31016.8|31119.4|31028.4|31119.4|31028.4|31107.3|31016.3|31
1654486640000|2022-06-06 03:37:20|31116.4|31025.4|31127.6|31036.6|31127.6|31036.6|31115.4|31024.4|31
1654486650000|2022-06-06 03:37:30|31124.9|31033.9|31126.3|31035.3|31128.4|31037.4|31121.8|31030.8|33
1654486660000|2022-06-06 03:37:40|31127.3|31036.3|31120.2|31029.2|31127.6|31036.6|31114.2|31023.2|27
1654486670000|2022-06-06 03:37:50|31120.9|31029.9|31111.3|31020.3|31120.9|31029.9|31111.3|31020.3|31
1654486680000|2022-06-06 03:38:00|31111.1|31020.1|31116.4|31025.4|31117.1|31026.1|31110.2|31019.2|34
1654486690000|2022-06-06 03:38:10|31116.6|31025.6|31120.6|31029.6|31123.6|31032.6|31116|31025|32
1654486700000|2022-06-06 03:38:20|31117.2|31026.2|31120|31029|31120|31029|31115.2|31024.2|32
1654486710000|2022-06-06 03:38:30|31120.3|31029.3|31120.6|31029.6|31121.4|31030.4|31117.4|31026.4|23
1654486720000|2022-06-06 03:38:40|31119.9|31028.9|31119.2|31028.2|31120.7|31029.7|31118.2|31027.2|16
1654486730000|2022-06-06 03:38:50|31119.5|31028.5|31121.1|31030.1|31123.6|31032.6|31118.8|31027.8|25
1654486740000|2022-06-06 03:39:00|31119.7|31028.7|31120.2|31029.2|31120.8|31029.8|31118.2|31027.2|33
1654486750000|2022-06-06 03:39:10|31119.9|31028.9|31120|31029|31120.5|31029.5|31117.7|31026.7|23
1654486760000|2022-06-06 03:39:20|31120.4|31029.4|31119.2|31028.2|31120.7|31029.7|31118.7|31027.7|29
1654486770000|2022-06-06 03:39:30|31119.1|31028.1|31115.3|31024.3|31119.1|31028.1|31109.1|31018.1|35
1654486780000|2022-06-06 03:39:40|31111.9|31020.9|31115.4|31024.4|31117.6|31026.6|31111.2|31020.2|31
1654486790000|2022-06-06 03:39:50|31114.3|31023.3|31113.1|31022.1|31117.7|31026.7|31112.4|31021.4|30
1654486800000|2022-06-06 03:40:00|31114.8|31023.8|31109.7|31018.7|31116.5|31025.5|31108.2|31017.2|34
1654486810000|2022-06-06 03:40:10|31108.6|31017.6|31109|31018|31112.3|31021.3|31106.8|31015.8|32
1654486820000|2022-06-06 03:40:20|31110.2|31019.2|31106.5|31015.5|31111.4|31020.4|31106.5|31015.5|34
1654486830000|2022-06-06 03:40:30|31106.4|31015.4|31107.6|31016.6|31107.8|31016.8|31105.5|31014.5|29
1654486840000|2022-06-06 03:40:40|31107.1|31016.1|31103.7|31012.7|31108.9|31017.9|31103.7|31012.7|33
1654486850000|2022-06-06 03:40:50|31104.5|31013.5|31105.4|31014.4|31105.7|31014.7|31102.9|31011.9|27
1654486860000|2022-06-06 03:41:00|31105.5|31014.5|31106.8|31015.8|31107|31016|31101.4|31010.4|32
1654486870000|2022-06-06 03:41:10|31105.5|31014.5|31093.2|31002.2|31106.6|31015.6|31079.3|30988.3|28
1654486880000|2022-06-06 03:41:20|31089.2|30998.2|31088.9|30997.9|31093.3|31002.3|31083.3|30992.3|34
1654486890000|2022-06-06 03:41:30|31089.4|30998.4|31085.9|30994.9|31089.9|30998.9|31083.9|30992.9|35
1654486900000|2022-06-06 03:41:40|31083.6|30992.6|31078.7|30987.7|31086.2|30995.2|31071.7|30980.7|36
1654486910000|2022-06-06 03:41:50|31079.4|30988.4|31074.9|30983.9|31079.4|30988.4|31074.9|30983.9|32
1654486920000|2022-06-06 03:42:00|31077.3|30986.3|31077|30986|31078.1|30987.1|31074.4|30983.4|33
1654486930000|2022-06-06 03:42:10|31076.7|30985.7|31089.7|30998.7|31092.9|31001.9|31076.3|30985.3|30
1654486940000|2022-06-06 03:42:20|31089.3|30998.3|31089.6|30998.6|31092.4|31001.4|31088.7|30997.7|27
1654486950000|2022-06-06 03:42:30|31090.2|30999.2|31088.9|30997.9|31090.4|30999.4|31088|30997|25
1654486960000|2022-06-06 03:42:40|31088.5|30997.5|31088.7|30997.7|31091.6|31000.6|31088|30997|23
1654486970000|2022-06-06 03:42:50|31091.8|31000.8|31103.1|31012.1|31103.3|31012.3|31088.3|30997.3|31
1654486980000|2022-06-06 03:43:00|31102.9|31011.9|31102.4|31011.4|31103.5|31012.5|31101.9|31010.9|18
1654486990000|2022-06-06 03:43:10|31101.6|31010.6|31070.9|30979.9|31103.5|31012.5|31069.7|30978.7|32
1654487000000|2022-06-06 03:43:20|31071.1|30980.1|31074|30983|31075.6|30984.6|31071.1|30980.1|21
1654487010000|2022-06-06 03:43:30|31073.6|30982.6|31082.3|30991.3|31082.3|30991.3|31065.9|30974.9|30
1654487020000|2022-06-06 03:43:40|31080.6|30989.6|31083.5|30992.5|31084.5|30993.5|31080.6|30989.6|34
1654487030000|2022-06-06 03:43:50|31084.2|30993.2|31099.5|31008.5|31101.1|31010.1|31082.7|30991.7|35
1654487040000|2022-06-06 03:44:00|31099.9|31008.9|31100.3|31009.3|31101.6|31010.6|31095.6|31004.6|32
1654487050000|2022-06-06 03:44:10|31098.7|31007.7|31095.3|31004.3|31100.1|31009.1|31095.3|31004.3|29
1654487060000|2022-06-06 03:44:20|31095.5|31004.5|31082|30991|31095.7|31004.7|31080.7|30989.7|31
1654487070000|2022-06-06 03:44:30|31083.7|30992.7|31081.6|30990.6|31084.1|30993.1|31080.9|30989.9|31
1654487080000|2022-06-06 03:44:40|31082.6|30991.6|31083.3|30992.3|31085.5|30994.5|31081.2|30990.2|30
1654487090000|2022-06-06 03:44:50|31084.1|30993.1|31083.2|30992.2|31086.4|30995.4|31080.9|30989.9|32
1654487100000|2022-06-06 03:45:00|31087.1|30996.1|31082.9|30991.9|31092.6|31001.6|31080.8|30989.8|32
1654487110000|2022-06-06 03:45:10|31082.8|30991.8|31098|31007|31098|31007|31077.6|30986.6|32
1654487120000|2022-06-06 03:45:20|31097.8|31006.8|31098.5|31007.5|31100.2|31009.2|31097.6|31006.6|19
1654487130000|2022-06-06 03:45:30|31098.7|31007.7|31096.4|31005.4|31099.1|31008.1|31094.2|31003.2|30
1654487140000|2022-06-06 03:45:40|31097.4|31006.4|31101.3|31010.3|31102.2|31011.2|31096.6|31005.6|21
1654487150000|2022-06-06 03:45:50|31100.5|31009.5|31104.3|31013.3|31114|31023|31098.2|31007.2|37
1654487160000|2022-06-06 03:46:00|31102.4|31011.4|31113.7|31022.7|31116.4|31025.4|31102.4|31011.4|33
1654487170000|2022-06-06 03:46:10|31116.2|31025.2|31123.6|31032.6|31123.6|31032.6|31110.9|31019.9|28
1654487180000|2022-06-06 03:46:20|31123.7|31032.7|31142.1|31051.1|31143.2|31052.2|31123.7|31032.7|27
1654487190000|2022-06-06 03:46:30|31141.8|31050.8|31136.1|31045.1|31141.8|31050.8|31134.1|31043.1|35
1654487200000|2022-06-06 03:46:40|31136.9|31045.9|31137.6|31046.6|31138.3|31047.3|31133.2|31042.2|38
1654487210000|2022-06-06 03:46:50|31137.5|31046.5|31138.4|31047.4|31138.9|31047.9|31137.2|31046.2|25
1654487220000|2022-06-06 03:47:00|31138.6|31047.6|31133.6|31042.6|31138.6|31047.6|31133.6|31042.6|29
1654487230000|2022-06-06 03:47:10|31132.9|31041.9|31139.4|31048.4|31142.7|31051.7|31132|31041|31
1654487240000|2022-06-06 03:47:20|31140.4|31049.4|31142.9|31051.9|31143.2|31052.2|31139.2|31048.2|32
1654487250000|2022-06-06 03:47:30|31143|31052|31187.5|31096.5|31206.3|31115.3|31142.8|31051.8|36
1654487260000|2022-06-06 03:47:40|31188.5|31097.5|31211.9|31120.9|31211.9|31120.9|31181.3|31090.3|27
1654487270000|2022-06-06 03:47:50|31224.3|31133.3|31211.3|31120.3|31261.2|31170.2|31211.3|31120.3|40
1654487280000|2022-06-06 03:48:00|31211.7|31120.7|31211.2|31120.2|31220.6|31129.6|31211|31120|36
1654487290000|2022-06-06 03:48:10|31212.1|31121.1|31208.5|31117.5|31217.6|31126.6|31206.5|31115.5|40
1654487300000|2022-06-06 03:48:20|31209.1|31118.1|31224.4|31133.4|31228.5|31137.5|31208.5|31117.5|38
1654487310000|2022-06-06 03:48:30|31222.8|31131.8|31209.5|31118.5|31224.7|31133.7|31207.9|31116.9|35
1654487320000|2022-06-06 03:48:40|31207.9|31116.9|31207.9|31116.9|31215.4|31124.4|31202.8|31111.8|35
1654487330000|2022-06-06 03:48:50|31207.8|31116.8|31200.5|31109.5|31212.8|31121.8|31197.7|31106.7|27
1654487340000|2022-06-06 03:49:00|31202.7|31111.7|31189.9|31098.9|31203.6|31112.6|31189.5|31098.5|25
1654487350000|2022-06-06 03:49:10|31191.6|31100.6|31192.5|31101.5|31198.1|31107.1|31186.2|31095.2|35
1654487360000|2022-06-06 03:49:20|31191.3|31100.3|31183.8|31092.8|31192.6|31101.6|31182.3|31091.3|34
1654487370000|2022-06-06 03:49:30|31183.5|31092.5|31172.6|31081.6|31185.4|31094.4|31172.6|31081.6|32
1654487380000|2022-06-06 03:49:40|31172|31081|31189.1|31098.1|31191.7|31100.7|31172|31081|33
1654487390000|2022-06-06 03:49:50|31188.3|31097.3|31190.1|31099.1|31192|31101|31188.3|31097.3|31
1654487400000|2022-06-06 03:50:00|31188.6|31097.6|31211.4|31120.4|31211.4|31120.4|31188.6|31097.6|33
1654487410000|2022-06-06 03:50:10|31218.7|31127.7|31241.5|31150.5|31243.6|31152.6|31218.7|31127.7|40
1654487420000|2022-06-06 03:50:20|31242.7|31151.7|31218.5|31127.5|31243.5|31152.5|31218.5|31127.5|35
1654487430000|2022-06-06 03:50:30|31219|31128|31220.1|31129.1|31221.8|31130.8|31217.3|31126.3|32
1654487440000|2022-06-06 03:50:40|31221.6|31130.6|31231.7|31140.7|31232.2|31141.2|31220.1|31129.1|35
1654487450000|2022-06-06 03:50:50|31231.5|31140.5|31221.2|31130.2|31234.1|31143.1|31219.4|31128.4|37
1654487460000|2022-06-06 03:51:00|31222.2|31131.2|31236.4|31145.4|31238.6|31147.6|31219.5|31128.5|39
1654487470000|2022-06-06 03:51:10|31235.8|31144.8|31233.8|31142.8|31239.6|31148.6|31232.8|31141.8|33
1654487480000|2022-06-06 03:51:20|31234.3|31143.3|31232.3|31141.3|31235.2|31144.2|31232.1|31141.1|25
1654487490000|2022-06-06 03:51:30|31232.4|31141.4|31253.4|31162.4|31255.5|31164.5|31231|31140|37
1654487500000|2022-06-06 03:51:40|31254.3|31163.3|31250.4|31159.4|31254.7|31163.7|31245.6|31154.6|40
1654487510000|2022-06-06 03:51:50|31249.9|31158.9|31232.5|31141.5|31249.9|31158.9|31232.5|31141.5|37
1654487520000|2022-06-06 03:52:00|31235.2|31144.2|31219.8|31128.8|31237.4|31146.4|31218.9|31127.9|36
1654487530000|2022-06-06 03:52:10|31220|31129|31221.7|31130.7|31226.5|31135.5|31206.9|31115.9|39
1654487540000|2022-06-06 03:52:20|31222|31131|31208.4|31117.4|31222|31131|31205.3|31114.3|35
1654487550000|2022-06-06 03:52:30|31208.5|31117.5|31210.3|31119.3|31212|31121|31208.5|31117.5|27
1654487560000|2022-06-06 03:52:40|31210.4|31119.4|31210.2|31119.2|31210.7|31119.7|31208.5|31117.5|19
1654487570000|2022-06-06 03:52:50|31209.8|31118.8|31218.2|31127.2|31218.2|31127.2|31209.2|31118.2|25
1654487580000|2022-06-06 03:53:00|31220.1|31129.1|31210.2|31119.2|31221.7|31130.7|31210.2|31119.2|34
1654487590000|2022-06-06 03:53:10|31212.2|31121.2|31210.5|31119.5|31214|31123|31208.2|31117.2|35
1654487600000|2022-06-06 03:53:20|31210.9|31119.9|31206.2|31115.2|31210.9|31119.9|31202.4|31111.4|31
1654487610000|2022-06-06 03:53:30|31207|31116|31222.7|31131.7|31240.3|31149.3|31206.2|31115.2|37
1654487620000|2022-06-06 03:53:40|31224.6|31133.6|31221.1|31130.1|31225.2|31134.2|31221.1|31130.1|36
1654487630000|2022-06-06 03:53:50|31221.4|31130.4|31218.9|31127.9|31226.1|31135.1|31217.1|31126.1|30
1654487640000|2022-06-06 03:54:00|31217.1|31126.1|31225.4|31134.4|31227.9|31136.9|31215.1|31124.1|33
1654487650000|2022-06-06 03:54:10|31224.9|31133.9|31223.3|31132.3|31226.9|31135.9|31221.2|31130.2|32
1654487660000|2022-06-06 03:54:20|31222|31131|31214.5|31123.5|31226.9|31135.9|31214.5|31123.5|26
1654487670000|2022-06-06 03:54:30|31215.5|31124.5|31214.9|31123.9|31215.5|31124.5|31211.7|31120.7|13
1654487680000|2022-06-06 03:54:40|31209.7|31118.7|31210.3|31119.3|31214.9|31123.9|31206.7|31115.7|22
1654487690000|2022-06-06 03:54:50|31210.8|31119.8|31208.2|31117.2|31212|31121|31205.8|31114.8|31
1654487700000|2022-06-06 03:55:00|31207.7|31116.7|31204.4|31113.4|31211.1|31120.1|31204.4|31113.4|28
1654487710000|2022-06-06 03:55:10|31207.2|31116.2|31203.7|31112.7|31207.2|31116.2|31203.7|31112.7|30
1654487720000|2022-06-06 03:55:20|31204.1|31113.1|31210.2|31119.2|31211.7|31120.7|31203.7|31112.7|26
1654487730000|2022-06-06 03:55:30|31210.8|31119.8|31228.7|31137.7|31228.7|31137.7|31210.2|31119.2|31
1654487740000|2022-06-06 03:55:40|31228.9|31137.9|31224.7|31133.7|31228.9|31137.9|31220.3|31129.3|20
1654487750000|2022-06-06 03:55:50|31220.6|31129.6|31223.9|31132.9|31230.1|31139.1|31219.6|31128.6|30
1654487760000|2022-06-06 03:56:00|31223.5|31132.5|31223|31132|31228.3|31137.3|31223|31132|34
1654487770000|2022-06-06 03:56:10|31225.1|31134.1|31226.8|31135.8|31229.3|31138.3|31223|31132|35
1654487780000|2022-06-06 03:56:20|31224.7|31133.7|31227.7|31136.7|31230.1|31139.1|31224|31133|35
1654487790000|2022-06-06 03:56:30|31229.6|31138.6|31242.5|31151.5|31244.5|31153.5|31229.6|31138.6|38
1654487800000|2022-06-06 03:56:40|31242.8|31151.8|31235.1|31144.1|31242.8|31151.8|31235.1|31144.1|35
1654487810000|2022-06-06 03:56:50|31237.9|31146.9|31233.9|31142.9|31237.9|31146.9|31233.1|31142.1|34
1654487820000|2022-06-06 03:57:00|31235.3|31144.3|31234.2|31143.2|31237|31146|31232.5|31141.5|35
1654487830000|2022-06-06 03:57:10|31234.8|31143.8|31235.9|31144.9|31236.9|31145.9|31232.1|31141.1|34
1654487840000|2022-06-06 03:57:20|31236.7|31145.7|31236|31145|31237.6|31146.6|31231.2|31140.2|32
1654487850000|2022-06-06 03:57:30|31235.6|31144.6|31237.7|31146.7|31237.7|31146.7|31234.6|31143.6|27
1654487860000|2022-06-06 03:57:40|31237.1|31146.1|31237.9|31146.9|31237.9|31146.9|31234.6|31143.6|33
1654487870000|2022-06-06 03:57:50|31237.2|31146.2|31249|31158|31250.5|31159.5|31235|31144|34
1654487880000|2022-06-06 03:58:00|31248.9|31157.9|31247.5|31156.5|31249.3|31158.3|31245.1|31154.1|38
1654487890000|2022-06-06 03:58:10|31247.1|31156.1|31248.4|31157.4|31249.9|31158.9|31246.6|31155.6|33
1654487900000|2022-06-06 03:58:20|31248.2|31157.2|31263.6|31172.6|31277.6|31186.6|31248.2|31157.2|37
1654487910000|2022-06-06 03:58:30|31264.6|31173.6|31288.7|31197.7|31288.7|31197.7|31263.6|31172.6|36
1654487920000|2022-06-06 03:58:40|31289|31198|31292.6|31201.6|31292.6|31201.6|31279.3|31188.3|36
1654487930000|2022-06-06 03:58:50|31290.6|31199.6|31280.9|31189.9|31291.4|31200.4|31278.6|31187.6|31
1654487940000|2022-06-06 03:59:00|31281.4|31190.4|31286.4|31195.4|31287.4|31196.4|31280.2|31189.2|32
1654487950000|2022-06-06 03:59:10|31286.5|31195.5|31271.5|31180.5|31287|31196|31271.5|31180.5|36
1654487960000|2022-06-06 03:59:20|31272.3|31181.3|31271.3|31180.3|31274.2|31183.2|31270.1|31179.1|33
1654487970000|2022-06-06 03:59:30|31271.4|31180.4|31271.2|31180.2|31272|31181|31270.4|31179.4|33
1654487980000|2022-06-06 03:59:40|31270.6|31179.6|31272.7|31181.7|31278.7|31187.7|31270.3|31179.3|35
1654487990000|2022-06-06 03:59:50|31270.7|31179.7|31272.9|31181.9|31272.9|31181.9|31270.7|31179.7|22
1654488000000|2022-06-06 04:00:00|31272.7|31181.7|31281.8|31190.8|31281.8|31190.8|31271|31180|39
1654488010000|2022-06-06 04:00:10|31279.7|31188.7|31283.9|31192.9|31284.3|31193.3|31275.7|31184.7|30
1654488020000|2022-06-06 04:00:20|31277.7|31186.7|31274|31183|31283.5|31192.5|31272.3|31181.3|35
1654488030000|2022-06-06 04:00:30|31273.6|31182.6|31267.5|31176.5|31273.6|31182.6|31266.3|31175.3|30
1654488040000|2022-06-06 04:00:40|31267.7|31176.7|31263.9|31172.9|31268.7|31177.7|31262.7|31171.7|30
1654488050000|2022-06-06 04:00:50|31264.2|31173.2|31261.7|31170.7|31265|31174|31261.1|31170.1|35
1654488060000|2022-06-06 04:01:00|31260.7|31169.7|31268.1|31177.1|31269.4|31178.4|31259.7|31168.7|36
1654488070000|2022-06-06 04:01:10|31266|31175|31260.7|31169.7|31267.4|31176.4|31260.3|31169.3|36
1654488080000|2022-06-06 04:01:20|31262.2|31171.2|31260|31169|31262.9|31171.9|31259.9|31168.9|23
1654488090000|2022-06-06 04:01:30|31260.8|31169.8|31264.7|31173.7|31265.2|31174.2|31260|31169|27
1654488100000|2022-06-06 04:01:40|31263.8|31172.8|31263.7|31172.7|31265.1|31174.1|31260.8|31169.8|28
1654488110000|2022-06-06 04:01:50|31263|31172|31260.5|31169.5|31264.1|31173.1|31260.2|31169.2|31
1654488120000|2022-06-06 04:02:00|31261.1|31170.1|31262.3|31171.3|31262.7|31171.7|31259.4|31168.4|32
1654488130000|2022-06-06 04:02:10|31262.6|31171.6|31261.8|31170.8|31262.6|31171.6|31259.4|31168.4|27
1654488140000|2022-06-06 04:02:20|31262|31171|31257.4|31166.4|31262|31171|31257.4|31166.4|29
1654488150000|2022-06-06 04:02:30|31258.3|31167.3|31256.3|31165.3|31261.4|31170.4|31256.3|31165.3|28
1654488160000|2022-06-06 04:02:40|31256.9|31165.9|31257.7|31166.7|31258.4|31167.4|31255.3|31164.3|27
1654488170000|2022-06-06 04:02:50|31258|31167|31256.6|31165.6|31258.4|31167.4|31256.3|31165.3|18
1654488180000|2022-06-06 04:03:00|31256.8|31165.8|31255.2|31164.2|31260.3|31169.3|31238.7|31147.7|37
1654488190000|2022-06-06 04:03:10|31256.7|31165.7|31257.2|31166.2|31258.5|31167.5|31254.2|31163.2|33
1654488200000|2022-06-06 04:03:20|31256.4|31165.4|31257.3|31166.3|31258.7|31167.7|31256.2|31165.2|31
1654488210000|2022-06-06 04:03:30|31258.3|31167.3|31258.1|31167.1|31259.6|31168.6|31256.3|31165.3|32
1654488220000|2022-06-06 04:03:40|31257.5|31166.5|31275.5|31184.5|31284.2|31193.2|31256.9|31165.9|33
1654488230000|2022-06-06 04:03:50|31276.5|31185.5|31278.8|31187.8|31280.3|31189.3|31274.9|31183.9|35
1654488240000|2022-06-06 04:04:00|31278.9|31187.9|31323.5|31232.5|31324.4|31233.4|31277.9|31186.9|39
1654488250000|2022-06-06 04:04:10|31323.1|31232.1|31315|31224|31324.5|31233.5|31311.3|31220.3|34
1654488260000|2022-06-06 04:04:20|31318|31227|31324.7|31233.7|31362.4|31271.4|31314.9|31223.9|38
1654488270000|2022-06-06 04:04:30|31324.5|31233.5|31324|31233|31338.5|31247.5|31318.6|31227.6|40
1654488280000|2022-06-06 04:04:40|31323.5|31232.5|31325.6|31234.6|31327.2|31236.2|31316.3|31225.3|30
1654488290000|2022-06-06 04:04:50|31325.2|31234.2|31325.6|31234.6|31325.6|31234.6|31309.5|31218.5|38
1654488300000|2022-06-06 04:05:00|31323.4|31232.4|31329.9|31238.9|31341.3|31250.3|31323.4|31232.4|35
1654488310000|2022-06-06 04:05:10|31326.3|31235.3|31312.3|31221.3|31327.9|31236.9|31309.3|31218.3|38
1654488320000|2022-06-06 04:05:20|31312.7|31221.7|31307.5|31216.5|31316.4|31225.4|31306.5|31215.5|35
1654488330000|2022-06-06 04:05:30|31307.3|31216.3|31297.2|31206.2|31309.9|31218.9|31296.2|31205.2|36
1654488340000|2022-06-06 04:05:40|31297.3|31206.3|31296.5|31205.5|31301.1|31210.1|31294.6|31203.6|32
1654488350000|2022-06-06 04:05:50|31299.7|31208.7|31300.5|31209.5|31311.7|31220.7|31298.2|31207.2|36
1654488360000|2022-06-06 04:06:00|31301|31210|31298.6|31207.6|31303.1|31212.1|31298.6|31207.6|32
1654488370000|2022-06-06 04:06:10|31296.9|31205.9|31276.7|31185.7|31299.2|31208.2|31275.7|31184.7|30
1654488380000|2022-06-06 04:06:20|31276.2|31185.2|31275.3|31184.3|31277.7|31186.7|31271.6|31180.6|35
1654488390000|2022-06-06 04:06:30|31275.4|31184.4|31266.9|31175.9|31276.4|31185.4|31266.2|31175.2|33
1654488400000|2022-06-06 04:06:40|31267.3|31176.3|31251|31160|31267.3|31176.3|31249.9|31158.9|38
1654488410000|2022-06-06 04:06:50|31251.3|31160.3|31235.6|31144.6|31253.6|31162.6|31235.6|31144.6|36
1654488420000|2022-06-06 04:07:00|31235.8|31144.8|31247.6|31156.6|31253.6|31162.6|31234.8|31143.8|38
1654488430000|2022-06-06 04:07:10|31247.3|31156.3|31234.3|31143.3|31247.3|31156.3|31234.3|31143.3|34
1654488440000|2022-06-06 04:07:20|31237.1|31146.1|31232.6|31141.6|31238|31147|31231.7|31140.7|35
1654488450000|2022-06-06 04:07:30|31232.8|31141.8|31229.6|31138.6|31239|31148|31229.3|31138.3|31
1654488460000|2022-06-06 04:07:40|31229.4|31138.4|31247.2|31156.2|31247.2|31156.2|31227.3|31136.3|30
1654488470000|2022-06-06 04:07:50|31248|31157|31239.6|31148.6|31253|31162|31238.9|31147.9|38
1654488480000|2022-06-06 04:08:00|31238.3|31147.3|31234.4|31143.4|31238.5|31147.5|31231.8|31140.8|38
1654488490000|2022-06-06 04:08:10|31234.8|31143.8|31235.5|31144.5|31236.6|31145.6|31232.7|31141.7|27
1654488500000|2022-06-06 04:08:20|31235.6|31144.6|31237.2|31146.2|31237.2|31146.2|31233.3|31142.3|27
1654488510000|2022-06-06 04:08:30|31236.6|31145.6|31230.3|31139.3|31239.9|31148.9|31230.3|31139.3|33
1654488520000|2022-06-06 04:08:40|31230.7|31139.7|31231|31140|31235.5|31144.5|31230.7|31139.7|25
1654488530000|2022-06-06 04:08:50|31233.9|31142.9|31228.9|31137.9|31233.9|31142.9|31226|31135|35
1654488540000|2022-06-06 04:09:00|31229.6|31138.6|31227.5|31136.5|31230.6|31139.6|31226.9|31135.9|30
1654488550000|2022-06-06 04:09:10|31226.9|31135.9|31228.5|31137.5|31228.8|31137.8|31226.7|31135.7|33
1654488560000|2022-06-06 04:09:20|31228|31137|31235.9|31144.9|31242.1|31151.1|31228|31137|32
1654488570000|2022-06-06 04:09:30|31236|31145|31231.1|31140.1|31236.1|31145.1|31227.8|31136.8|31
1654488580000|2022-06-06 04:09:40|31231.2|31140.2|31245.4|31154.4|31248|31157|31229.8|31138.8|37
1654488590000|2022-06-06 04:09:50|31246.5|31155.5|31246|31155|31247.5|31156.5|31242.7|31151.7|33
1654488600000|2022-06-06 04:10:00|31246.6|31155.6|31241.1|31150.1|31247.4|31156.4|31239.4|31148.4|28
1654488610000|2022-06-06 04:10:10|31241|31150|31239.8|31148.8|31241|31150|31237.6|31146.6|24
1654488620000|2022-06-06 04:10:20|31239.5|31148.5|31238|31147|31240.3|31149.3|31237|31146|23
1654488630000|2022-06-06 04:10:30|31236.9|31145.9|31245.9|31154.9|31247.1|31156.1|31236.2|31145.2|20
1654488640000|2022-06-06 04:10:40|31245.1|31154.1|31249.3|31158.3|31250.5|31159.5|31244.4|31153.4|31
1654488650000|2022-06-06 04:10:50|31249.5|31158.5|31249.2|31158.2|31250.3|31159.3|31248.9|31157.9|27
1654488660000|2022-06-06 04:11:00|31248.8|31157.8|31246.9|31155.9|31249.8|31158.8|31244.9|31153.9|17
1654488670000|2022-06-06 04:11:10|31247.5|31156.5|31248|31157|31248.6|31157.6|31247.2|31156.2|28
1654488680000|2022-06-06 04:11:20|31248.2|31157.2|31250.8|31159.8|31253.6|31162.6|31248.2|31157.2|29
1654488690000|2022-06-06 04:11:30|31251.3|31160.3|31247.4|31156.4|31251.5|31160.5|31246|31155|35
1654488700000|2022-06-06 04:11:40|31247.3|31156.3|31244.3|31153.3|31247.3|31156.3|31243.7|31152.7|22
1654488710000|2022-06-06 04:11:50|31244.4|31153.4|31247.4|31156.4|31250|31159|31244.3|31153.3|20
1654488720000|2022-06-06 04:12:00|31248.5|31157.5|31249.1|31158.1|31250.2|31159.2|31247.5|31156.5|33
1654488730000|2022-06-06 04:12:10|31248.8|31157.8|31249.6|31158.6|31250.2|31159.2|31248.8|31157.8|23
1654488740000|2022-06-06 04:12:20|31249.7|31158.7|31267.2|31176.2|31269.1|31178.1|31241|31150|37
1654488750000|2022-06-06 04:12:30|31265.4|31174.4|31262.9|31171.9|31265.4|31174.4|31254|31163|32
1654488760000|2022-06-06 04:12:40|31260.6|31169.6|31259.5|31168.5|31262.5|31171.5|31258|31167|32
1654488770000|2022-06-06 04:12:50|31259|31168|31264.6|31173.6|31265.6|31174.6|31258.8|31167.8|26
1654488780000|2022-06-06 04:13:00|31265.3|31174.3|31264|31173|31266.4|31175.4|31264|31173|32
1654488790000|2022-06-06 04:13:10|31264.2|31173.2|31271.7|31180.7|31273.1|31182.1|31263.9|31172.9|25
1654488800000|2022-06-06 04:13:20|31271|31180|31277.3|31186.3|31279.7|31188.7|31270.5|31179.5|30
1654488810000|2022-06-06 04:13:30|31277.2|31186.2|31270.7|31179.7|31278.4|31187.4|31270.3|31179.3|37
1654488820000|2022-06-06 04:13:40|31271|31180|31266.8|31175.8|31272.1|31181.1|31265.8|31174.8|30
1654488830000|2022-06-06 04:13:50|31266.7|31175.7|31266.7|31175.7|31267.3|31176.3|31265.7|31174.7|29
1654488840000|2022-06-06 04:14:00|31266.5|31175.5|31267.8|31176.8|31267.8|31176.8|31266.5|31175.5|17
1654488850000|2022-06-06 04:14:10|31270|31179|31269.6|31178.6|31273.6|31182.6|31269.4|31178.4|29
1654488860000|2022-06-06 04:14:20|31270.8|31179.8|31267.8|31176.8|31270.8|31179.8|31267.8|31176.8|29
1654488870000|2022-06-06 04:14:30|31268|31177|31267.8|31176.8|31268.9|31177.9|31267.2|31176.2|21
1654488880000|2022-06-06 04:14:40|31267.3|31176.3|31268.6|31177.6|31269.5|31178.5|31266.5|31175.5|23
1654488890000|2022-06-06 04:14:50|31268.7|31177.7|31265.9|31174.9|31271.1|31180.1|31265.2|31174.2|25
1654488900000|2022-06-06 04:15:00|31266.2|31175.2|31270.2|31179.2|31270.7|31179.7|31264.8|31173.8|30
1654488910000|2022-06-06 04:15:10|31270.1|31179.1|31283.1|31192.1|31283.1|31192.1|31270.1|31179.1|17
1654488920000|2022-06-06 04:15:20|31282.3|31191.3|31271.1|31180.1|31283.4|31192.4|31271.1|31180.1|30
1654488930000|2022-06-06 04:15:30|31271.6|31180.6|31266.1|31175.1|31272.3|31181.3|31266.1|31175.1|29
1654488940000|2022-06-06 04:15:40|31268.3|31177.3|31256.4|31165.4|31268.3|31177.3|31255.6|31164.6|33
1654488950000|2022-06-06 04:15:50|31256.8|31165.8|31250.7|31159.7|31256.8|31165.8|31250.6|31159.6|34
1654488960000|2022-06-06 04:16:00|31251.7|31160.7|31251|31160|31251.7|31160.7|31247.2|31156.2|36
1654488970000|2022-06-06 04:16:10|31250.8|31159.8|31252.3|31161.3|31255.5|31164.5|31249.4|31158.4|36
1654488980000|2022-06-06 04:16:20|31251.8|31160.8|31242.8|31151.8|31253.1|31162.1|31242.5|31151.5|27
1654488990000|2022-06-06 04:16:30|31243.3|31152.3|31233.9|31142.9|31243.3|31152.3|31233.2|31142.2|30
1654489000000|2022-06-06 04:16:40|31232.8|31141.8|31233.2|31142.2|31236.3|31145.3|31231.5|31140.5|37
1654489010000|2022-06-06 04:16:50|31232.8|31141.8|31232.2|31141.2|31234.4|31143.4|31231.4|31140.4|31
1654489020000|2022-06-06 04:17:00|31232.4|31141.4|31241.8|31150.8|31243.8|31152.8|31232.1|31141.1|31
1654489030000|2022-06-06 04:17:10|31241.4|31150.4|31229.7|31138.7|31241.4|31150.4|31228.3|31137.3|38
1654489040000|2022-06-06 04:17:20|31231|31140|31224.6|31133.6|31231|31140|31220.4|31129.4|31
1654489050000|2022-06-06 04:17:30|31222.7|31131.7|31223|31132|31225.5|31134.5|31221.4|31130.4|30
1654489060000|2022-06-06 04:17:40|31225.5|31134.5|31221.9|31130.9|31225.9|31134.9|31221.1|31130.1|38
1654489070000|2022-06-06 04:17:50|31222.4|31131.4|31222.8|31131.8|31224.9|31133.9|31221.4|31130.4|30
1654489080000|2022-06-06 04:18:00|31223.1|31132.1|31225.9|31134.9|31228.7|31137.7|31223.1|31132.1|33
1654489090000|2022-06-06 04:18:10|31226.8|31135.8|31226.2|31135.2|31228.1|31137.1|31224.9|31133.9|30
1654489100000|2022-06-06 04:18:20|31226.1|31135.1|31226.1|31135.1|31227.2|31136.2|31225|31134|28
1654489110000|2022-06-06 04:18:30|31227|31136|31228|31137|31228.3|31137.3|31225.6|31134.6|31
1654489120000|2022-06-06 04:18:40|31226.2|31135.2|31231.8|31140.8|31231.9|31140.9|31226.2|31135.2|30
1654489130000|2022-06-06 04:18:50|31230.5|31139.5|31231.1|31140.1|31232.2|31141.2|31229.9|31138.9|36
1654489140000|2022-06-06 04:19:00|31232|31141|31230.7|31139.7|31232.3|31141.3|31230.3|31139.3|33
1654489150000|2022-06-06 04:19:10|31229.9|31138.9|31217.3|31126.3|31231.7|31140.7|31217.3|31126.3|29
1654489160000|2022-06-06 04:19:20|31217.9|31126.9|31226.1|31135.1|31228.3|31137.3|31217.2|31126.2|31
1654489170000|2022-06-06 04:19:30|31225.7|31134.7|31223.1|31132.1|31225.7|31134.7|31222.7|31131.7|30
1654489180000|2022-06-06 04:19:40|31222.7|31131.7|31221.5|31130.5|31223.4|31132.4|31219.9|31128.9|36
1654489190000|2022-06-06 04:19:50|31221.4|31130.4|31221.6|31130.6|31222.5|31131.5|31220.7|31129.7|25
1654489200000|2022-06-06 04:20:00|31221.3|31130.3|31221.1|31130.1|31221.8|31130.8|31219.9|31128.9|24
1654489210000|2022-06-06 04:20:10|31224.2|31133.2|31217.4|31126.4|31226|31135|31216.9|31125.9|32
1654489220000|2022-06-06 04:20:20|31218.4|31127.4|31214.2|31123.2|31220.9|31129.9|31211.3|31120.3|32
1654489230000|2022-06-06 04:20:30|31214|31123|31205.3|31114.3|31214.4|31123.4|31200.7|31109.7|35
1654489240000|2022-06-06 04:20:40|31205.2|31114.2|31194.7|31103.7|31205.2|31114.2|31194.5|31103.5|31
1654489250000|2022-06-06 04:20:50|31194.6|31103.6|31193.4|31102.4|31194.6|31103.6|31189.3|31098.3|33
1654489260000|2022-06-06 04:21:00|31193.2|31102.2|31185.9|31094.9|31198.7|31107.7|31184.2|31093.2|37
1654489270000|2022-06-06 04:21:10|31184.4|31093.4|31186.7|31095.7|31186.9|31095.9|31182.6|31091.6|35
1654489280000|2022-06-06 04:21:20|31187.8|31096.8|31185.1|31094.1|31188|31097|31180.7|31089.7|33
1654489290000|2022-06-06 04:21:30|31184.6|31093.6|31183.9|31092.9|31187.5|31096.5|31181.5|31090.5|34
1654489300000|2022-06-06 04:21:40|31186.9|31095.9|31185.2|31094.2|31188|31097|31183.6|31092.6|34
1654489310000|2022-06-06 04:21:50|31185.7|31094.7|31179.3|31088.3|31185.7|31094.7|31178.6|31087.6|33
1654489320000|2022-06-06 04:22:00|31179|31088|31178.8|31087.8|31179.7|31088.7|31177.9|31086.9|22
1654489330000|2022-06-06 04:22:10|31178.9|31087.9|31182.1|31091.1|31185.8|31094.8|31178.6|31087.6|26
1654489340000|2022-06-06 04:22:20|31181.9|31090.9|31178.9|31087.9|31181.9|31090.9|31178.8|31087.8|21
1654489350000|2022-06-06 04:22:30|31178.6|31087.6|31185.3|31094.3|31185.3|31094.3|31174.6|31083.6|22
1654489360000|2022-06-06 04:22:40|31185.4|31094.4|31193.3|31102.3|31193.3|31102.3|31184.2|31093.2|26
1654489370000|2022-06-06 04:22:50|31193|31102|31188.2|31097.2|31193|31102|31183.9|31092.9|37
1654489380000|2022-06-06 04:23:00|31188.7|31097.7|31190.5|31099.5|31191.6|31100.6|31188.7|31097.7|27
1654489390000|2022-06-06 04:23:10|31190.4|31099.4|31198.8|31107.8|31204.4|31113.4|31190.4|31099.4|36
1654489400000|2022-06-06 04:23:20|31198.5|31107.5|31199.7|31108.7|31202.3|31111.3|31198.5|31107.5|27
1654489410000|2022-06-06 04:23:30|31199.6|31108.6|31196.7|31105.7|31199.8|31108.8|31189.9|31098.9|30
1654489420000|2022-06-06 04:23:40|31197|31106|31195.7|31104.7|31197.5|31106.5|31192.6|31101.6|29
1654489430000|2022-06-06 04:23:50|31195.4|31104.4|31200.3|31109.3|31200.3|31109.3|31195.4|31104.4|19
1654489440000|2022-06-06 04:24:00|31201.8|31110.8|31212.3|31121.3|31212.8|31121.8|31200.1|31109.1|35
1654489450000|2022-06-06 04:24:10|31213.2|31122.2|31222.1|31131.1|31222.1|31131.1|31213.2|31122.2|28
1654489460000|2022-06-06 04:24:20|31222.9|31131.9|31236|31145|31236.6|31145.6|31222.3|31131.3|34
1654489470000|2022-06-06 04:24:30|31234.9|31143.9|31233.5|31142.5|31237.7|31146.7|31232.4|31141.4|36
1654489480000|2022-06-06 04:24:40|31234.8|31143.8|31224.6|31133.6|31235.6|31144.6|31222.8|31131.8|31
1654489490000|2022-06-06 04:24:50|31224.4|31133.4|31233.5|31142.5|31233.6|31142.6|31223.3|31132.3|29
1654489500000|2022-06-06 04:25:00|31230.2|31139.2|31230|31139|31231.5|31140.5|31228.7|31137.7|27
1654489510000|2022-06-06 04:25:10|31230.3|31139.3|31244.8|31153.8|31245.7|31154.7|31230|31139|32
1654489520000|2022-06-06 04:25:20|31244.9|31153.9|31244.4|31153.4|31245.3|31154.3|31242.1|31151.1|23
1654489530000|2022-06-06 04:25:30|31244.8|31153.8|31248.9|31157.9|31248.9|31157.9|31238.4|31147.4|24
1654489540000|2022-06-06 04:25:40|31248.7|31157.7|31248|31157|31250.1|31159.1|31248|31157|17
1654489550000|2022-06-06 04:25:50|31249.2|31158.2|31251.4|31160.4|31254.8|31163.8|31244.7|31153.7|31
1654489560000|2022-06-06 04:26:00|31251.7|31160.7|31246|31155|31253.1|31162.1|31244.1|31153.1|31
1654489570000|2022-06-06 04:26:10|31245.9|31154.9|31241.5|31150.5|31247.2|31156.2|31239.2|31148.2|35
1654489580000|2022-06-06 04:26:20|31240.6|31149.6|31238|31147|31242|31151|31236|31145|33
1654489590000|2022-06-06 04:26:30|31237.9|31146.9|31230.8|31139.8|31238.2|31147.2|31228.3|31137.3|34
1654489600000|2022-06-06 04:26:40|31230.4|31139.4|31236.9|31145.9|31237.4|31146.4|31229.4|31138.4|31
1654489610000|2022-06-06 04:26:50|31236.8|31145.8|31239.4|31148.4|31239.5|31148.5|31236.3|31145.3|27
1654489620000|2022-06-06 04:27:00|31239.2|31148.2|31261.1|31170.1|31262.1|31171.1|31238.9|31147.9|34
1654489630000|2022-06-06 04:27:10|31261.5|31170.5|31246.7|31155.7|31262.6|31171.6|31245.6|31154.6|33
1654489640000|2022-06-06 04:27:20|31246.5|31155.5|31247|31156|31249.4|31158.4|31245.1|31154.1|33
1654489650000|2022-06-06 04:27:30|31246.3|31155.3|31246.1|31155.1|31246.6|31155.6|31245.6|31154.6|24
1654489660000|2022-06-06 04:27:40|31245.9|31154.9|31240.8|31149.8|31246.3|31155.3|31238.3|31147.3|23
1654489670000|2022-06-06 04:27:50|31241|31150|31237.9|31146.9|31241|31150|31235.8|31144.8|28
1654489680000|2022-06-06 04:28:00|31237.4|31146.4|31240.3|31149.3|31242|31151|31235.5|31144.5|32
1654489690000|2022-06-06 04:28:10|31240.2|31149.2|31240.5|31149.5|31241.4|31150.4|31240.1|31149.1|28
1654489700000|2022-06-06 04:28:20|31241.3|31150.3|31228.5|31137.5|31242|31151|31228.1|31137.1|29
1654489710000|2022-06-06 04:28:30|31228.1|31137.1|31240.6|31149.6|31242.7|31151.7|31228.1|31137.1|34
1654489720000|2022-06-06 04:28:40|31241.3|31150.3|31238.2|31147.2|31242.3|31151.3|31238.2|31147.2|33
1654489730000|2022-06-06 04:28:50|31238.5|31147.5|31236.2|31145.2|31238.5|31147.5|31233.7|31142.7|34
1654489740000|2022-06-06 04:29:00|31236.3|31145.3|31251.1|31160.1|31251.4|31160.4|31235.9|31144.9|35
1654489750000|2022-06-06 04:29:10|31250|31159|31268.4|31177.4|31268.8|31177.8|31250|31159|35
1654489760000|2022-06-06 04:29:20|31268.6|31177.6|31282.4|31191.4|31282.4|31191.4|31268.3|31177.3|33
1654489770000|2022-06-06 04:29:30|31282.5|31191.5|31288.6|31197.6|31295.4|31204.4|31282.1|31191.1|33
1654489780000|2022-06-06 04:29:40|31289.8|31198.8|31293.3|31202.3|31293.3|31202.3|31289.3|31198.3|35
1654489790000|2022-06-06 04:29:50|31294.8|31203.8|31287.6|31196.6|31298.7|31207.7|31286.2|31195.2|33
1654489800000|2022-06-06 04:30:00|31288.6|31197.6|31292.3|31201.3|31295.6|31204.6|31282.6|31191.6|37
1654489810000|2022-06-06 04:30:10|31293.8|31202.8|31292.4|31201.4|31299.6|31208.6|31292.4|31201.4|36
1654489820000|2022-06-06 04:30:20|31290.2|31199.2|31297.1|31206.1|31299.7|31208.7|31290.2|31199.2|34
1654489830000|2022-06-06 04:30:30|31296.4|31205.4|31298.1|31207.1|31298.7|31207.7|31294.8|31203.8|22
1654489840000|2022-06-06 04:30:40|31298.2|31207.2|31303.2|31212.2|31304.1|31213.1|31297.7|31206.7|28
1654489850000|2022-06-06 04:30:50|31303.7|31212.7|31292.2|31201.2|31303.7|31212.7|31292|31201|36
1654489860000|2022-06-06 04:31:00|31292.1|31201.1|31280.8|31189.8|31293.9|31202.9|31278.4|31187.4|34
1654489870000|2022-06-06 04:31:10|31280.9|31189.9|31280.9|31189.9|31282.2|31191.2|31280.8|31189.8|34
1654489880000|2022-06-06 04:31:20|31281.4|31190.4|31290.3|31199.3|31290.3|31199.3|31280|31189|30
1654489890000|2022-06-06 04:31:30|31290.6|31199.6|31281.6|31190.6|31290.6|31199.6|31281.6|31190.6|23
1654489900000|2022-06-06 04:31:40|31279.2|31188.2|31274.1|31183.1|31279.3|31188.3|31272.7|31181.7|24
1654489910000|2022-06-06 04:31:50|31273.9|31182.9|31275.2|31184.2|31275.2|31184.2|31271.9|31180.9|20
1654489920000|2022-06-06 04:32:00|31273.5|31182.5|31269.1|31178.1|31275.2|31184.2|31263|31172|29
1654489930000|2022-06-06 04:32:10|31273|31182|31270|31179|31274.3|31183.3|31269.2|31178.2|27
1654489940000|2022-06-06 04:32:20|31270.3|31179.3|31267.1|31176.1|31270.7|31179.7|31265.6|31174.6|28
1654489950000|2022-06-06 04:32:30|31267.2|31176.2|31265.2|31174.2|31269|31178|31264.8|31173.8|19
1654489960000|2022-06-06 04:32:40|31265.9|31174.9|31251.8|31160.8|31266.6|31175.6|31251.8|31160.8|32
1654489970000|2022-06-06 04:32:50|31252.7|31161.7|31248.7|31157.7|31257.3|31166.3|31248.3|31157.3|35
1654489980000|2022-06-06 04:33:00|31248.8|31157.8|31245.3|31154.3|31249.4|31158.4|31244.4|31153.4|29
1654489990000|2022-06-06 04:33:10|31245.1|31154.1|31245.6|31154.6|31246.9|31155.9|31244.3|31153.3|28
1654490000000|2022-06-06 04:33:20|31246.9|31155.9|31245.8|31154.8|31248.3|31157.3|31243.1|31152.1|31
1654490010000|2022-06-06 04:33:30|31245.4|31154.4|31248.5|31157.5|31249.4|31158.4|31245.4|31154.4|27
1654490020000|2022-06-06 04:33:40|31248.4|31157.4|31244.8|31153.8|31248.5|31157.5|31243.8|31152.8|31
1654490030000|2022-06-06 04:33:50|31245.2|31154.2|31245.3|31154.3|31246.4|31155.4|31243.5|31152.5|27
1654490040000|2022-06-06 04:34:00|31244.5|31153.5|31251.6|31160.6|31252.7|31161.7|31244.5|31153.5|32
1654490050000|2022-06-06 04:34:10|31250.3|31159.3|31254.4|31163.4|31254.7|31163.7|31250.3|31159.3|30
1654490060000|2022-06-06 04:34:20|31252.5|31161.5|31261.7|31170.7|31265.9|31174.9|31252.5|31161.5|30
1654490070000|2022-06-06 04:34:30|31262.9|31171.9|31261.9|31170.9|31264.9|31173.9|31261.3|31170.3|36
1654490080000|2022-06-06 04:34:40|31262.8|31171.8|31250.2|31159.2|31262.8|31171.8|31246.1|31155.1|33
1654490090000|2022-06-06 04:34:50|31249.8|31158.8|31263|31172|31263.1|31172.1|31248.5|31157.5|35
1654490100000|2022-06-06 04:35:00|31262.2|31171.2|31263.1|31172.1|31264.3|31173.3|31261.6|31170.6|27
1654490110000|2022-06-06 04:35:10|31263.2|31172.2|31256.6|31165.6|31263.2|31172.2|31255.9|31164.9|35
1654490120000|2022-06-06 04:35:20|31256.2|31165.2|31244|31153|31256.2|31165.2|31241.5|31150.5|35
1654490130000|2022-06-06 04:35:30|31244.3|31153.3|31240|31149|31253.3|31162.3|31240|31149|36
1654490140000|2022-06-06 04:35:40|31240.3|31149.3|31239.7|31148.7|31241.7|31150.7|31239.2|31148.2|34
1654490150000|2022-06-06 04:35:50|31239.2|31148.2|31235.1|31144.1|31239.8|31148.8|31234|31143|30
1654490160000|2022-06-06 04:36:00|31234|31143|31238.7|31147.7|31238.7|31147.7|31232.9|31141.9|36
1654490170000|2022-06-06 04:36:10|31238.5|31147.5|31236.5|31145.5|31238.6|31147.6|31235.6|31144.6|31
1654490180000|2022-06-06 04:36:20|31236.8|31145.8|31234.7|31143.7|31236.8|31145.8|31233.9|31142.9|34
1654490190000|2022-06-06 04:36:30|31234.2|31143.2|31238.3|31147.3|31239.2|31148.2|31234.2|31143.2|36
1654490200000|2022-06-06 04:36:40|31237.6|31146.6|31245.7|31154.7|31246.7|31155.7|31237.6|31146.6|24
1654490210000|2022-06-06 04:36:50|31245.4|31154.4|31246.2|31155.2|31247.3|31156.3|31243.4|31152.4|17
1654490220000|2022-06-06 04:37:00|31245.4|31154.4|31245.4|31154.4|31251.6|31160.6|31243.4|31152.4|20
1654490230000|2022-06-06 04:37:10|31243.4|31152.4|31246.1|31155.1|31246.3|31155.3|31243.4|31152.4|12
1654490240000|2022-06-06 04:37:20|31246.2|31155.2|31246.6|31155.6|31247.7|31156.7|31246.1|31155.1|13
1654490250000|2022-06-06 04:37:30|31244.9|31153.9|31241.7|31150.7|31244.9|31153.9|31239.2|31148.2|31
1654490260000|2022-06-06 04:37:40|31240.3|31149.3|31241|31150|31245.5|31154.5|31237.7|31146.7|28
1654490270000|2022-06-06 04:37:50|31241.5|31150.5|31241.1|31150.1|31241.8|31150.8|31240|31149|31
1654490280000|2022-06-06 04:38:00|31241.2|31150.2|31240.8|31149.8|31241.9|31150.9|31240.8|31149.8|25
1654490290000|2022-06-06 04:38:10|31241.4|31150.4|31242.1|31151.1|31243|31152|31240.4|31149.4|14
1654490300000|2022-06-06 04:38:20|31242.3|31151.3|31239.6|31148.6|31242.3|31151.3|31237.9|31146.9|27
1654490310000|2022-06-06 04:38:30|31240.1|31149.1|31234.8|31143.8|31241.4|31150.4|31233.4|31142.4|31
1654490320000|2022-06-06 04:38:40|31235.7|31144.7|31240.5|31149.5|31242.3|31151.3|31235.7|31144.7|29
1654490330000|2022-06-06 04:38:50|31240.9|31149.9|31241|31150|31244|31153|31239.8|31148.8|32
1654490340000|2022-06-06 04:39:00|31241.1|31150.1|31261.5|31170.5|31261.5|31170.5|31240.6|31149.6|20
1654490350000|2022-06-06 04:39:10|31261.3|31170.3|31265.2|31174.2|31267|31176|31259.3|31168.3|27
1654490360000|2022-06-06 04:39:20|31264.8|31173.8|31276.5|31185.5|31276.5|31185.5|31264.8|31173.8|19
1654490370000|2022-06-06 04:39:30|31277.4|31186.4|31277.3|31186.3|31278.5|31187.5|31276.9|31185.9|19
1654490380000|2022-06-06 04:39:40|31277.4|31186.4|31277.4|31186.4|31278.9|31187.9|31277|31186|18
1654490390000|2022-06-06 04:39:50|31284.5|31193.5|31291.9|31200.9|31292|31201|31284.5|31193.5|26
1654490400000|2022-06-06 04:40:00|31291.4|31200.4|31294.3|31203.3|31295.8|31204.8|31291.4|31200.4|26
1654490410000|2022-06-06 04:40:10|31294.4|31203.4|31286.8|31195.8|31295.3|31204.3|31283.5|31192.5|32
1654490420000|2022-06-06 04:40:20|31286.4|31195.4|31284.9|31193.9|31287.6|31196.6|31283.5|31192.5|26
1654490430000|2022-06-06 04:40:30|31285.8|31194.8|31284.3|31193.3|31285.8|31194.8|31283.4|31192.4|28
1654490440000|2022-06-06 04:40:40|31285.1|31194.1|31284.8|31193.8|31285.7|31194.7|31283.9|31192.9|30
1654490450000|2022-06-06 04:40:50|31284.9|31193.9|31264.7|31173.7|31285|31194|31264.1|31173.1|28
1654490460000|2022-06-06 04:41:00|31264.3|31173.3|31245.8|31154.8|31264.3|31173.3|31235.9|31144.9|31
1654490470000|2022-06-06 04:41:10|31245.3|31154.3|31243.9|31152.9|31246.1|31155.1|31241.3|31150.3|27
1654490480000|2022-06-06 04:41:20|31242.8|31151.8|31243.9|31152.9|31247.5|31156.5|31242.5|31151.5|31
1654490490000|2022-06-06 04:41:30|31242.3|31151.3|31239.4|31148.4|31242.3|31151.3|31236.7|31145.7|36
1654490500000|2022-06-06 04:41:40|31239.2|31148.2|31239.8|31148.8|31241.9|31150.9|31237.5|31146.5|30
1654490510000|2022-06-06 04:41:50|31239.6|31148.6|31238.3|31147.3|31241.9|31150.9|31236.8|31145.8|28
1654490520000|2022-06-06 04:42:00|31238|31147|31237.4|31146.4|31239.1|31148.1|31237.4|31146.4|33
1654490530000|2022-06-06 04:42:10|31237.7|31146.7|31237.1|31146.1|31240.2|31149.2|31236.2|31145.2|32
1654490540000|2022-06-06 04:42:20|31237.4|31146.4|31236.7|31145.7|31240.6|31149.6|31236.4|31145.4|30
1654490550000|2022-06-06 04:42:30|31237.5|31146.5|31239.6|31148.6|31241.1|31150.1|31236.4|31145.4|31
1654490560000|2022-06-06 04:42:40|31239.4|31148.4|31240|31149|31242.1|31151.1|31237.6|31146.6|34
1654490570000|2022-06-06 04:42:50|31237.6|31146.6|31228|31137|31237.6|31146.6|31226.7|31135.7|32
1654490580000|2022-06-06 04:43:00|31229.2|31138.2|31229.6|31138.6|31230.5|31139.5|31227.2|31136.2|30
1654490590000|2022-06-06 04:43:10|31229.5|31138.5|31237.1|31146.1|31240.1|31149.1|31229.4|31138.4|26
1654490600000|2022-06-06 04:43:20|31237.3|31146.3|31236.9|31145.9|31238.1|31147.1|31235.6|31144.6|23
1654490610000|2022-06-06 04:43:30|31237.3|31146.3|31229.6|31138.6|31237.3|31146.3|31226.9|31135.9|30
1654490620000|2022-06-06 04:43:40|31229.5|31138.5|31230.4|31139.4|31231.5|31140.5|31228.8|31137.8|29
1654490630000|2022-06-06 04:43:50|31229.5|31138.5|31232.3|31141.3|31232.3|31141.3|31229.5|31138.5|25
1654490640000|2022-06-06 04:44:00|31231|31140|31238.1|31147.1|31238.5|31147.5|31231|31140|27
1654490650000|2022-06-06 04:44:10|31238.5|31147.5|31246.8|31155.8|31247.6|31156.6|31237.5|31146.5|33
1654490660000|2022-06-06 04:44:20|31247.1|31156.1|31255.2|31164.2|31256|31165|31247.1|31156.1|35
1654490670000|2022-06-06 04:44:30|31255.9|31164.9|31237.5|31146.5|31255.9|31164.9|31234.5|31143.5|32
1654490680000|2022-06-06 04:44:40|31235.2|31144.2|31246.4|31155.4|31249.8|31158.8|31234.1|31143.1|29
1654490690000|2022-06-06 04:44:50|31245.6|31154.6|31249.2|31158.2|31250.8|31159.8|31245.6|31154.6|29
1654490700000|2022-06-06 04:45:00|31248.6|31157.6|31243.7|31152.7|31248.6|31157.6|31240.5|31149.5|29
1654490710000|2022-06-06 04:45:10|31243.9|31152.9|31252.4|31161.4|31252.5|31161.5|31242.2|31151.2|29
1654490720000|2022-06-06 04:45:20|31250.6|31159.6|31249.1|31158.1|31253.9|31162.9|31249.1|31158.1|11
1654490730000|2022-06-06 04:45:30|31250.2|31159.2|31244.3|31153.3|31251.7|31160.7|31242.9|31151.9|30
1654490740000|2022-06-06 04:45:40|31243.8|31152.8|31245.5|31154.5|31245.7|31154.7|31243.5|31152.5|31
1654490750000|2022-06-06 04:45:50|31245.8|31154.8|31236.3|31145.3|31246.2|31155.2|31234.4|31143.4|30
1654490760000|2022-06-06 04:46:00|31234.9|31143.9|31238.8|31147.8|31238.9|31147.9|31233.3|31142.3|34
1654490770000|2022-06-06 04:46:10|31238.9|31147.9|31248.9|31157.9|31248.9|31157.9|31237.9|31146.9|31
1654490780000|2022-06-06 04:46:20|31248.7|31157.7|31249.8|31158.8|31249.8|31158.8|31246.4|31155.4|26
1654490790000|2022-06-06 04:46:30|31249.6|31158.6|31244.8|31153.8|31249.8|31158.8|31244.8|31153.8|28
1654490800000|2022-06-06 04:46:40|31245.3|31154.3|31246.1|31155.1|31246.3|31155.3|31244.9|31153.9|23
1654490810000|2022-06-06 04:46:50|31247.3|31156.3|31248.5|31157.5|31254.7|31163.7|31246.5|31155.5|34
1654490820000|2022-06-06 04:47:00|31247.6|31156.6|31250.5|31159.5|31254.3|31163.3|31245.3|31154.3|34
1654490830000|2022-06-06 04:47:10|31250.2|31159.2|31244.8|31153.8|31251|31160|31244.7|31153.7|24
1654490840000|2022-06-06 04:47:20|31244.9|31153.9|31244.5|31153.5|31245.3|31154.3|31244.2|31153.2|27
1654490850000|2022-06-06 04:47:30|31244.9|31153.9|31244.6|31153.6|31246.4|31155.4|31244.6|31153.6|25
1654490860000|2022-06-06 04:47:40|31244.7|31153.7|31244.7|31153.7|31245.5|31154.5|31244.5|31153.5|19
1654490870000|2022-06-06 04:47:50|31244.9|31153.9|31247.1|31156.1|31249.9|31158.9|31244.5|31153.5|16
1654490880000|2022-06-06 04:48:00|31248.3|31157.3|31247.5|31156.5|31248.7|31157.7|31244.2|31153.2|21
1654490890000|2022-06-06 04:48:10|31247.7|31156.7|31246|31155|31249.6|31158.6|31245.1|31154.1|16
1654490900000|2022-06-06 04:48:20|31245.5|31154.5|31259.4|31168.4|31265.1|31174.1|31244.9|31153.9|24
1654490910000|2022-06-06 04:48:30|31258|31167|31259.5|31168.5|31263.6|31172.6|31258|31167|28
1654490920000|2022-06-06 04:48:40|31259.3|31168.3|31261.7|31170.7|31261.7|31170.7|31259.3|31168.3|25
1654490930000|2022-06-06 04:48:50|31259.8|31168.8|31273.7|31182.7|31276.3|31185.3|31259.8|31168.8|33
1654490940000|2022-06-06 04:49:00|31272.2|31181.2|31279.5|31188.5|31279.9|31188.9|31272.2|31181.2|29
1654490950000|2022-06-06 04:49:10|31279.4|31188.4|31288.3|31197.3|31289|31198|31277.8|31186.8|28
1654490960000|2022-06-06 04:49:20|31288.2|31197.2|31284.2|31193.2|31288.2|31197.2|31284.1|31193.1|34
1654490970000|2022-06-06 04:49:30|31284.7|31193.7|31284|31193|31285.3|31194.3|31282.6|31191.6|22
1654490980000|2022-06-06 04:49:40|31284.4|31193.4|31283.3|31192.3|31284.8|31193.8|31281.5|31190.5|21
1654490990000|2022-06-06 04:49:50|31282.9|31191.9|31277|31186|31283.2|31192.2|31276.3|31185.3|24
1654491000000|2022-06-06 04:50:00|31277.1|31186.1|31277.8|31186.8|31278.2|31187.2|31271.9|31180.9|26
1654491010000|2022-06-06 04:50:10|31278|31187|31277.8|31186.8|31278|31187|31277.8|31186.8|3
1654491020000|2022-06-06 04:50:20|31278.1|31187.1|31277.6|31186.6|31278.1|31187.1|31277|31186|12
1654491030000|2022-06-06 04:50:30|31277.5|31186.5|31292.9|31201.9|31292.9|31201.9|31277.3|31186.3|24
1654491040000|2022-06-06 04:50:40|31296.4|31205.4|31299.9|31208.9|31305.4|31214.4|31295.9|31204.9|28
1654491050000|2022-06-06 04:50:50|31300.2|31209.2|31290.2|31199.2|31301|31210|31286.7|31195.7|31
1654491060000|2022-06-06 04:51:00|31291.3|31200.3|31290.8|31199.8|31294.7|31203.7|31289.3|31198.3|34
1654491070000|2022-06-06 04:51:10|31289.9|31198.9|31297|31206|31297.1|31206.1|31289.2|31198.2|29
1654491080000|2022-06-06 04:51:20|31296.6|31205.6|31293.9|31202.9|31297.1|31206.1|31292.9|31201.9|28
1654491090000|2022-06-06 04:51:30|31293.7|31202.7|31279.3|31188.3|31294.5|31203.5|31278.7|31187.7|31
1654491100000|2022-06-06 04:51:40|31279.8|31188.8|31279.7|31188.7|31282.1|31191.1|31278.6|31187.6|34
1654491110000|2022-06-06 04:51:50|31279.4|31188.4|31280.1|31189.1|31280.3|31189.3|31277.9|31186.9|26
1654491120000|2022-06-06 04:52:00|31280.6|31189.6|31285.3|31194.3|31287.3|31196.3|31280|31189|24
1654491130000|2022-06-06 04:52:10|31285.4|31194.4|31301.4|31210.4|31304.5|31213.5|31285.4|31194.4|27
1654491140000|2022-06-06 04:52:20|31302.1|31211.1|31297|31206|31302.1|31211.1|31296.7|31205.7|30
1654491150000|2022-06-06 04:52:30|31296.9|31205.9|31300.5|31209.5|31300.7|31209.7|31296.9|31205.9|29
1654491160000|2022-06-06 04:52:40|31300.1|31209.1|31300.4|31209.4|31300.8|31209.8|31298.4|31207.4|24
1654491170000|2022-06-06 04:52:50|31300.3|31209.3|31292.4|31201.4|31301.9|31210.9|31291.5|31200.5|24
1654491180000|2022-06-06 04:53:00|31293.3|31202.3|31291.5|31200.5|31293.3|31202.3|31291.4|31200.4|20
1654491190000|2022-06-06 04:53:10|31291.1|31200.1|31290.9|31199.9|31292.5|31201.5|31289.5|31198.5|20
1654491200000|2022-06-06 04:53:20|31291|31200|31293.4|31202.4|31294.4|31203.4|31290.7|31199.7|17
1654491210000|2022-06-06 04:53:30|31293.2|31202.2|31293.4|31202.4|31294.4|31203.4|31293.2|31202.2|24
1654491220000|2022-06-06 04:53:40|31293.7|31202.7|31286.6|31195.6|31293.7|31202.7|31284.9|31193.9|17
1654491230000|2022-06-06 04:53:50|31286.5|31195.5|31280.3|31189.3|31287.5|31196.5|31279.2|31188.2|26
1654491240000|2022-06-06 04:54:00|31281.2|31190.2|31288.3|31197.3|31292|31201|31279.1|31188.1|33
1654491250000|2022-06-06 04:54:10|31288.9|31197.9|31289.8|31198.8|31293.4|31202.4|31287.3|31196.3|36
1654491260000|2022-06-06 04:54:20|31289.4|31198.4|31292.4|31201.4|31294.9|31203.9|31289.4|31198.4|31
1654491270000|2022-06-06 04:54:30|31291.7|31200.7|31295.5|31204.5|31297|31206|31291.3|31200.3|30
1654491280000|2022-06-06 04:54:40|31296.5|31205.5|31294.2|31203.2|31297.3|31206.3|31292|31201|38
1654491290000|2022-06-06 04:54:50|31294.3|31203.3|31294.4|31203.4|31297.2|31206.2|31292.8|31201.8|25
1654491300000|2022-06-06 04:55:00|31294.5|31203.5|31300.6|31209.6|31300.8|31209.8|31294.1|31203.1|30
1654491310000|2022-06-06 04:55:10|31300.2|31209.2|31286.9|31195.9|31303.7|31212.7|31286.1|31195.1|34
1654491320000|2022-06-06 04:55:20|31286.7|31195.7|31287.7|31196.7|31289.9|31198.9|31285.8|31194.8|32
1654491330000|2022-06-06 04:55:30|31287.3|31196.3|31278.9|31187.9|31289.4|31198.4|31277.4|31186.4|32
1654491340000|2022-06-06 04:55:40|31279|31188|31277.3|31186.3|31279|31188|31277|31186|33
1654491350000|2022-06-06 04:55:50|31277.5|31186.5|31276.7|31185.7|31281.3|31190.3|31276.2|31185.2|33
1654491360000|2022-06-06 04:56:00|31275.9|31184.9|31287.4|31196.4|31288.1|31197.1|31275.9|31184.9|32
1654491370000|2022-06-06 04:56:10|31287.3|31196.3|31286.9|31195.9|31287.4|31196.4|31282.7|31191.7|32
1654491380000|2022-06-06 04:56:20|31284.8|31193.8|31284.4|31193.4|31286.6|31195.6|31283.2|31192.2|33
1654491390000|2022-06-06 04:56:30|31285.2|31194.2|31289.5|31198.5|31290|31199|31285.2|31194.2|22
1654491400000|2022-06-06 04:56:40|31287.9|31196.9|31286.1|31195.1|31290|31199|31285.3|31194.3|34
1654491410000|2022-06-06 04:56:50|31285.1|31194.1|31279.5|31188.5|31285.8|31194.8|31278|31187|35
1654491420000|2022-06-06 04:57:00|31278|31187|31281.6|31190.6|31282.1|31191.1|31276.4|31185.4|32
1654491430000|2022-06-06 04:57:10|31281.9|31190.9|31281.7|31190.7|31282.2|31191.2|31278.9|31187.9|34
1654491440000|2022-06-06 04:57:20|31281.2|31190.2|31280.4|31189.4|31283.2|31192.2|31278.3|31187.3|27
1654491450000|2022-06-06 04:57:30|31280.3|31189.3|31280.4|31189.4|31282.8|31191.8|31279.8|31188.8|26
1654491460000|2022-06-06 04:57:40|31276.8|31185.8|31277.2|31186.2|31281.3|31190.3|31275.8|31184.8|28
1654491470000|2022-06-06 04:57:50|31276.9|31185.9|31276|31185|31277.8|31186.8|31275.7|31184.7|27
1654491480000|2022-06-06 04:58:00|31276.3|31185.3|31268|31177|31277.3|31186.3|31265.2|31174.2|32
1654491490000|2022-06-06 04:58:10|31266.8|31175.8|31268|31177|31269.3|31178.3|31264.8|31173.8|31
1654491500000|2022-06-06 04:58:20|31268.1|31177.1|31266.1|31175.1|31269.8|31178.8|31265.7|31174.7|32
1654491510000|2022-06-06 04:58:30|31266.3|31175.3|31254.5|31163.5|31267|31176|31253.5|31162.5|33
1654491520000|2022-06-06 04:58:40|31253.8|31162.8|31251.7|31160.7|31255.2|31164.2|31250.8|31159.8|30
1654491530000|2022-06-06 04:58:50|31251.5|31160.5|31251.4|31160.4|31252.2|31161.2|31250.6|31159.6|30
1654491540000|2022-06-06 04:59:00|31251.5|31160.5|31253.1|31162.1|31256.1|31165.1|31250.6|31159.6|36
1654491550000|2022-06-06 04:59:10|31252.2|31161.2|31253.3|31162.3|31253.3|31162.3|31251.4|31160.4|26
1654491560000|2022-06-06 04:59:20|31252.4|31161.4|31252.9|31161.9|31253.4|31162.4|31251.9|31160.9|35
1654491570000|2022-06-06 04:59:30|31253|31162|31243.2|31152.2|31253|31162|31241.8|31150.8|36
1654491580000|2022-06-06 04:59:40|31243.7|31152.7|31238|31147|31244.3|31153.3|31238|31147|33
1654491590000|2022-06-06 04:59:50|31237|31146|31238.1|31147.1|31239.5|31148.5|31236.7|31145.7|30
1654491600000|2022-06-06 05:00:00|31238|31147|31250.7|31159.7|31251.6|31160.6|31237.5|31146.5|37
1654491610000|2022-06-06 05:00:10|31249.8|31158.8|31226.2|31135.2|31251|31160|31223.9|31132.9|34
1654491620000|2022-06-06 05:00:20|31227.4|31136.4|31227.3|31136.3|31230.9|31139.9|31225.7|31134.7|37
1654491630000|2022-06-06 05:00:30|31227.9|31136.9|31231.9|31140.9|31232.5|31141.5|31226.8|31135.8|28
1654491640000|2022-06-06 05:00:40|31232.2|31141.2|31232.3|31141.3|31232.7|31141.7|31231.3|31140.3|26
1654491650000|2022-06-06 05:00:50|31232.2|31141.2|31232.9|31141.9|31233.4|31142.4|31231.6|31140.6|27
1654491660000|2022-06-06 05:01:00|31232.8|31141.8|31230.8|31139.8|31234.5|31143.5|31228.5|31137.5|32
1654491670000|2022-06-06 05:01:10|31232.2|31141.2|31247.5|31156.5|31248.2|31157.2|31230.7|31139.7|32
1654491680000|2022-06-06 05:01:20|31247.3|31156.3|31246.4|31155.4|31248.3|31157.3|31245.8|31154.8|27
1654491690000|2022-06-06 05:01:30|31246.5|31155.5|31246.8|31155.8|31248|31157|31244.1|31153.1|29
1654491700000|2022-06-06 05:01:40|31245.3|31154.3|31247.8|31156.8|31248|31157|31243.5|31152.5|27
1654491710000|2022-06-06 05:01:50|31247.2|31156.2|31245.4|31154.4|31248.2|31157.2|31244.5|31153.5|31
1654491720000|2022-06-06 05:02:00|31244.8|31153.8|31245.5|31154.5|31246.5|31155.5|31243.9|31152.9|33
1654491730000|2022-06-06 05:02:10|31245.6|31154.6|31231.7|31140.7|31247.8|31156.8|31231.7|31140.7|38
1654491740000|2022-06-06 05:02:20|31232.8|31141.8|31234.1|31143.1|31234.7|31143.7|31231.6|31140.6|30
1654491750000|2022-06-06 05:02:30|31232.7|31141.7|31231.8|31140.8|31234.2|31143.2|31229.9|31138.9|25
1654491760000|2022-06-06 05:02:40|31233.6|31142.6|31232|31141|31236.1|31145.1|31230.4|31139.4|22
1654491770000|2022-06-06 05:02:50|31233.5|31142.5|31233.9|31142.9|31233.9|31142.9|31231.3|31140.3|17
1654491780000|2022-06-06 05:03:00|31231.6|31140.6|31232|31141|31233.8|31142.8|31231.3|31140.3|27
1654491790000|2022-06-06 05:03:10|31233.3|31142.3|31228|31137|31235.7|31144.7|31228|31137|19
1654491800000|2022-06-06 05:03:20|31229.4|31138.4|31229|31138|31233|31142|31226.9|31135.9|31
1654491810000|2022-06-06 05:03:30|31228.9|31137.9|31229.7|31138.7|31230.7|31139.7|31228.8|31137.8|31
1654491820000|2022-06-06 05:03:40|31229.8|31138.8|31230.2|31139.2|31230.9|31139.9|31229.1|31138.1|27
1654491830000|2022-06-06 05:03:50|31229.2|31138.2|31229.8|31138.8|31230.2|31139.2|31228.9|31137.9|10
1654491840000|2022-06-06 05:04:00|31229|31138|31238.8|31147.8|31239.3|31148.3|31228|31137|30
1654491850000|2022-06-06 05:04:10|31239.6|31148.6|31239.2|31148.2|31240.7|31149.7|31238.5|31147.5|23
1654491860000|2022-06-06 05:04:20|31240.8|31149.8|31243.5|31152.5|31243.5|31152.5|31237.8|31146.8|28
1654491870000|2022-06-06 05:04:30|31243.2|31152.2|31251.8|31160.8|31254.1|31163.1|31242.5|31151.5|23
1654491880000|2022-06-06 05:04:40|31250.6|31159.6|31242|31151|31251.8|31160.8|31242|31151|30
1654491890000|2022-06-06 05:04:50|31242.7|31151.7|31243.4|31152.4|31246.9|31155.9|31241.3|31150.3|29
1654491900000|2022-06-06 05:05:00|31243.8|31152.8|31251.9|31160.9|31254.7|31163.7|31243.7|31152.7|30
1654491910000|2022-06-06 05:05:10|31252.5|31161.5|31250.3|31159.3|31255.4|31164.4|31249.2|31158.2|24
1654491920000|2022-06-06 05:05:20|31251.1|31160.1|31250.6|31159.6|31254.8|31163.8|31249.1|31158.1|22
1654491930000|2022-06-06 05:05:30|31251.1|31160.1|31253.3|31162.3|31258.4|31167.4|31250.6|31159.6|26
1654491940000|2022-06-06 05:05:40|31253.6|31162.6|31252.3|31161.3|31254.6|31163.6|31251.5|31160.5|9
1654491950000|2022-06-06 05:05:50|31252.4|31161.4|31251.5|31160.5|31255.5|31164.5|31250.4|31159.4|11
1654491960000|2022-06-06 05:06:00|31252.2|31161.2|31252.8|31161.8|31252.8|31161.8|31251.5|31160.5|26
1654491970000|2022-06-06 05:06:10|31253|31162|31251.4|31160.4|31253.4|31162.4|31251.2|31160.2|26
1654491980000|2022-06-06 05:06:20|31252.1|31161.1|31257.3|31166.3|31257.5|31166.5|31249.7|31158.7|24
1654491990000|2022-06-06 05:06:30|31258.1|31167.1|31261.4|31170.4|31261.4|31170.4|31258.1|31167.1|6
1654492000000|2022-06-06 05:06:40|31261.6|31170.6|31263.8|31172.8|31264.6|31173.6|31261.2|31170.2|14
1654492010000|2022-06-06 05:06:50|31267.6|31176.6|31265.4|31174.4|31270.5|31179.5|31263.2|31172.2|24
1654492020000|2022-06-06 05:07:00|31265.5|31174.5|31264.8|31173.8|31268|31177|31264|31173|18
1654492030000|2022-06-06 05:07:10|31264|31173|31260.9|31169.9|31264.8|31173.8|31260.6|31169.6|20
1654492040000|2022-06-06 05:07:20|31261.1|31170.1|31258.7|31167.7|31261.1|31170.1|31257.6|31166.6|30
1654492050000|2022-06-06 05:07:30|31258.8|31167.8|31259.2|31168.2|31261.8|31170.8|31257.3|31166.3|21
1654492060000|2022-06-06 05:07:40|31258.7|31167.7|31259.4|31168.4|31262.3|31171.3|31257.8|31166.8|14
1654492070000|2022-06-06 05:07:50|31260|31169|31259.1|31168.1|31261.2|31170.2|31258.2|31167.2|17
1654492080000|2022-06-06 05:08:00|31261.6|31170.6|31261.6|31170.6|31261.9|31170.9|31259.1|31168.1|18
1654492090000|2022-06-06 05:08:10|31261.7|31170.7|31261.6|31170.6|31262.2|31171.2|31259.1|31168.1|23
1654492100000|2022-06-06 05:08:20|31259.2|31168.2|31257.8|31166.8|31261.6|31170.6|31257.8|31166.8|8
1654492110000|2022-06-06 05:08:30|31254.5|31163.5|31251.7|31160.7|31255.4|31164.4|31250.1|31159.1|35
1654492120000|2022-06-06 05:08:40|31251.6|31160.6|31252.8|31161.8|31253.1|31162.1|31250.2|31159.2|28
1654492130000|2022-06-06 05:08:50|31252.1|31161.1|31253|31162|31254.2|31163.2|31252|31161|17
1654492140000|2022-06-06 05:09:00|31252.8|31161.8|31266.1|31175.1|31274.4|31183.4|31251.4|31160.4|31
1654492150000|2022-06-06 05:09:10|31265.9|31174.9|31285.9|31194.9|31287.7|31196.7|31265.9|31174.9|36
1654492160000|2022-06-06 05:09:20|31283.3|31192.3|31294|31203|31295.2|31204.2|31283.3|31192.3|29
1654492170000|2022-06-06 05:09:30|31294.3|31203.3|31297.3|31206.3|31297.3|31206.3|31291.9|31200.9|30
1654492180000|2022-06-06 05:09:40|31289.9|31198.9|31288.4|31197.4|31289.9|31198.9|31285.2|31194.2|31
1654492190000|2022-06-06 05:09:50|31287.6|31196.6|31287.1|31196.1|31292|31201|31284.2|31193.2|30
1654492200000|2022-06-06 05:10:00|31287.3|31196.3|31293.6|31202.6|31297|31206|31287.1|31196.1|25
1654492210000|2022-06-06 05:10:10|31293.5|31202.5|31281.3|31190.3|31294.3|31203.3|31279.3|31188.3|31
1654492220000|2022-06-06 05:10:20|31282.2|31191.2|31281.4|31190.4|31282.2|31191.2|31277.6|31186.6|26
1654492230000|2022-06-06 05:10:30|31280.1|31189.1|31281.4|31190.4|31281.8|31190.8|31277.4|31186.4|37
1654492240000|2022-06-06 05:10:40|31279.9|31188.9|31282.3|31191.3|31285.3|31194.3|31279.9|31188.9|27
1654492250000|2022-06-06 05:10:50|31282|31191|31277|31186|31282.5|31191.5|31274.1|31183.1|29
1654492260000|2022-06-06 05:11:00|31277.7|31186.7|31277.4|31186.4|31278.2|31187.2|31276.9|31185.9|27
1654492270000|2022-06-06 05:11:10|31275.8|31184.8|31266.6|31175.6|31276.4|31185.4|31266.3|31175.3|34
1654492280000|2022-06-06 05:11:20|31266.9|31175.9|31279.8|31188.8|31279.8|31188.8|31266.3|31175.3|33
1654492290000|2022-06-06 05:11:30|31278|31187|31259.3|31168.3|31278|31187|31259.3|31168.3|35
1654492300000|2022-06-06 05:11:40|31258.9|31167.9|31270.6|31179.6|31271.6|31180.6|31258.9|31167.9|33
1654492310000|2022-06-06 05:11:50|31270.1|31179.1|31267.8|31176.8|31270.1|31179.1|31267.1|31176.1|23
1654492320000|2022-06-06 05:12:00|31267.6|31176.6|31267.3|31176.3|31270.1|31179.1|31265.1|31174.1|30
1654492330000|2022-06-06 05:12:10|31266.7|31175.7|31269.1|31178.1|31269.5|31178.5|31266.7|31175.7|32
1654492340000|2022-06-06 05:12:20|31269.4|31178.4|31273.5|31182.5|31275.8|31184.8|31266.4|31175.4|28
1654492350000|2022-06-06 05:12:30|31274.2|31183.2|31270.4|31179.4|31274.2|31183.2|31269.8|31178.8|26
1654492360000|2022-06-06 05:12:40|31270.3|31179.3|31253.4|31162.4|31270.3|31179.3|31252.6|31161.6|36
1654492370000|2022-06-06 05:12:50|31253.1|31162.1|31252.6|31161.6|31254.7|31163.7|31248|31157|30
1654492380000|2022-06-06 05:13:00|31251.8|31160.8|31252.4|31161.4|31254.9|31163.9|31251.3|31160.3|28
1654492390000|2022-06-06 05:13:10|31249.7|31158.7|31244.1|31153.1|31251.5|31160.5|31242.7|31151.7|29
1654492400000|2022-06-06 05:13:20|31244|31153|31235.1|31144.1|31244|31153|31235|31144|22
1654492410000|2022-06-06 05:13:30|31234.1|31143.1|31240|31149|31240|31149|31233.3|31142.3|34
1654492420000|2022-06-06 05:13:40|31239.9|31148.9|31239.7|31148.7|31241.9|31150.9|31238.7|31147.7|25
1654492430000|2022-06-06 05:13:50|31239.6|31148.6|31239|31148|31239.9|31148.9|31238.7|31147.7|22
1654492440000|2022-06-06 05:14:00|31238.9|31147.9|31241.6|31150.6|31241.6|31150.6|31238.8|31147.8|24
1654492450000|2022-06-06 05:14:10|31243.8|31152.8|31247|31156|31248.1|31157.1|31240.1|31149.1|30
1654492460000|2022-06-06 05:14:20|31247.1|31156.1|31242.6|31151.6|31252|31161|31242.6|31151.6|29
1654492470000|2022-06-06 05:14:30|31242.9|31151.9|31230.2|31139.2|31242.9|31151.9|31227.5|31136.5|27
1654492480000|2022-06-06 05:14:40|31229.4|31138.4|31228.2|31137.2|31230.8|31139.8|31226.9|31135.9|30
1654492490000|2022-06-06 05:14:50|31227.2|31136.2|31229|31138|31230.9|31139.9|31226.7|31135.7|36
1654492500000|2022-06-06 05:15:00|31229.4|31138.4|31228.1|31137.1|31229.4|31138.4|31227.1|31136.1|34
1654492510000|2022-06-06 05:15:10|31227.8|31136.8|31225.9|31134.9|31236.2|31145.2|31225.9|31134.9|34
1654492520000|2022-06-06 05:15:20|31224.2|31133.2|31223.9|31132.9|31225.3|31134.3|31222.7|31131.7|33
1654492530000|2022-06-06 05:15:30|31224.1|31133.1|31216.5|31125.5|31224.6|31133.6|31214.9|31123.9|34
1654492540000|2022-06-06 05:15:40|31216.2|31125.2|31218.2|31127.2|31218.9|31127.9|31213.9|31122.9|37
1654492550000|2022-06-06 05:15:50|31218.4|31127.4|31212.2|31121.2|31218.4|31127.4|31211.8|31120.8|32
1654492560000|2022-06-06 05:16:00|31211.8|31120.8|31206.6|31115.6|31212.4|31121.4|31202|31111|35
1654492570000|2022-06-06 05:16:10|31206.4|31115.4|31205.2|31114.2|31215.9|31124.9|31203|31112|37
1654492580000|2022-06-06 05:16:20|31204.6|31113.6|31204.6|31113.6|31208|31117|31203.4|31112.4|28
1654492590000|2022-06-06 05:16:30|31204.4|31113.4|31201.3|31110.3|31208.5|31117.5|31197.7|31106.7|29
1654492600000|2022-06-06 05:16:40|31203.7|31112.7|31199.5|31108.5|31204.1|31113.1|31197.6|31106.6|29
1654492610000|2022-06-06 05:16:50|31200|31109|31194.4|31103.4|31202.1|31111.1|31190|31099|24
1654492620000|2022-06-06 05:17:00|31195.1|31104.1|31180.6|31089.6|31196|31105|31174.4|31083.4|35
1654492630000|2022-06-06 05:17:10|31181|31090|31181.6|31090.6|31183.3|31092.3|31179.3|31088.3|37
1654492640000|2022-06-06 05:17:20|31181.8|31090.8|31187.4|31096.4|31191.8|31100.8|31179.8|31088.8|33
1654492650000|2022-06-06 05:17:30|31187.6|31096.6|31193.1|31102.1|31193.1|31102.1|31186.4|31095.4|30
1654492660000|2022-06-06 05:17:40|31192.9|31101.9|31193.3|31102.3|31193.9|31102.9|31189.9|31098.9|19
1654492670000|2022-06-06 05:17:50|31192.1|31101.1|31192.2|31101.2|31195.1|31104.1|31189.7|31098.7|21
1654492680000|2022-06-06 05:18:00|31189.7|31098.7|31190.9|31099.9|31194.2|31103.2|31188.2|31097.2|22
1654492690000|2022-06-06 05:18:10|31188.3|31097.3|31184.8|31093.8|31194.4|31103.4|31183.5|31092.5|27
1654492700000|2022-06-06 05:18:20|31184|31093|31178.5|31087.5|31184.6|31093.6|31178.5|31087.5|32
1654492710000|2022-06-06 05:18:30|31180.3|31089.3|31178.9|31087.9|31181.7|31090.7|31178|31087|35
1654492720000|2022-06-06 05:18:40|31178.1|31087.1|31178.1|31087.1|31179.9|31088.9|31178.1|31087.1|31
1654492730000|2022-06-06 05:18:50|31178.4|31087.4|31180.2|31089.2|31183.3|31092.3|31175.5|31084.5|35
1654492740000|2022-06-06 05:19:00|31180|31089|31190.5|31099.5|31192.1|31101.1|31178.1|31087.1|33
1654492750000|2022-06-06 05:19:10|31189.8|31098.8|31206.8|31115.8|31207.8|31116.8|31189.8|31098.8|27
1654492760000|2022-06-06 05:19:20|31211.9|31120.9|31208.7|31117.7|31212.6|31121.6|31205.7|31114.7|21
1654492770000|2022-06-06 05:19:30|31208.4|31117.4|31207.8|31116.8|31209.6|31118.6|31206.3|31115.3|23
1654492780000|2022-06-06 05:19:40|31207.6|31116.6|31203.6|31112.6|31208.4|31117.4|31199.5|31108.5|32
1654492790000|2022-06-06 05:19:50|31203.8|31112.8|31204.9|31113.9|31209.8|31118.8|31203.6|31112.6|31
1654492800000|2022-06-06 05:20:00|31204.5|31113.5|31206.2|31115.2|31208.1|31117.1|31202.9|31111.9|32
1654492810000|2022-06-06 05:20:10|31205.5|31114.5|31195.5|31104.5|31205.5|31114.5|31194.4|31103.4|31
1654492820000|2022-06-06 05:20:20|31195.8|31104.8|31194.7|31103.7|31196|31105|31193.4|31102.4|32
1654492830000|2022-06-06 05:20:30|31196.4|31105.4|31202.4|31111.4|31205.2|31114.2|31194.9|31103.9|33
1654492840000|2022-06-06 05:20:40|31203.2|31112.2|31202.4|31111.4|31206|31115|31201.1|31110.1|22
1654492850000|2022-06-06 05:20:50|31202.7|31111.7|31198.3|31107.3|31204.6|31113.6|31195.5|31104.5|32
1654492860000|2022-06-06 05:21:00|31198.7|31107.7|31192.2|31101.2|31198.7|31107.7|31186.8|31095.8|32
1654492870000|2022-06-06 05:21:10|31195|31104|31204.3|31113.3|31204.4|31113.4|31195|31104|31
1654492880000|2022-06-06 05:21:20|31201.6|31110.6|31200.7|31109.7|31202|31111|31198.2|31107.2|16
1654492890000|2022-06-06 05:21:30|31199.9|31108.9|31203.3|31112.3|31204.4|31113.4|31197.4|31106.4|23
1654492900000|2022-06-06 05:21:40|31203.5|31112.5|31204.1|31113.1|31205.7|31114.7|31201.7|31110.7|19
1654492910000|2022-06-06 05:21:50|31204.6|31113.6|31203.4|31112.4|31206.7|31115.7|31203.4|31112.4|22
1654492920000|2022-06-06 05:22:00|31202.5|31111.5|31202.2|31111.2|31203.8|31112.8|31201.2|31110.2|21
1654492930000|2022-06-06 05:22:10|31200.7|31109.7|31206.9|31115.9|31206.9|31115.9|31198.9|31107.9|19
1654492940000|2022-06-06 05:22:20|31204.1|31113.1|31208.7|31117.7|31209.9|31118.9|31202.2|31111.2|26
1654492950000|2022-06-06 05:22:30|31208.4|31117.4|31212.7|31121.7|31213.7|31122.7|31206.7|31115.7|20
1654492960000|2022-06-06 05:22:40|31213.1|31122.1|31208.8|31117.8|31213.2|31122.2|31207.5|31116.5|12
1654492970000|2022-06-06 05:22:50|31209.4|31118.4|31211.5|31120.5|31213.4|31122.4|31207.9|31116.9|12
1654492980000|2022-06-06 05:23:00|31211.6|31120.6|31201|31110|31211.6|31120.6|31200.5|31109.5|23
1654492990000|2022-06-06 05:23:10|31202.2|31111.2|31202.7|31111.7|31203.6|31112.6|31201.4|31110.4|18
1654493000000|2022-06-06 05:23:20|31202|31111|31204.5|31113.5|31208.2|31117.2|31202|31111|27
1654493010000|2022-06-06 05:23:30|31204.9|31113.9|31208.7|31117.7|31209|31118|31203.3|31112.3|23
1654493020000|2022-06-06 05:23:40|31208.8|31117.8|31211.4|31120.4|31211.4|31120.4|31207.4|31116.4|9
1654493030000|2022-06-06 05:23:50|31209|31118|31207|31116|31209|31118|31206.9|31115.9|12
1654493040000|2022-06-06 05:24:00|31208|31117|31218.6|31127.6|31219.9|31128.9|31208|31117|28
1654493050000|2022-06-06 05:24:10|31219.1|31128.1|31237.4|31146.4|31237.4|31146.4|31218.5|31127.5|35
1654493060000|2022-06-06 05:24:20|31238.2|31147.2|31256.2|31165.2|31258.5|31167.5|31238.2|31147.2|30
1654493070000|2022-06-06 05:24:30|31257.5|31166.5|31255.4|31164.4|31259.3|31168.3|31250.6|31159.6|27
1654493080000|2022-06-06 05:24:40|31255.5|31164.5|31258.9|31167.9|31261.3|31170.3|31252.5|31161.5|30
1654493090000|2022-06-06 05:24:50|31258.2|31167.2|31261.2|31170.2|31269.8|31178.8|31257|31166|30
1654493100000|2022-06-06 05:25:00|31261.5|31170.5|31256.7|31165.7|31261.6|31170.6|31254.1|31163.1|33
1654493110000|2022-06-06 05:25:10|31258.4|31167.4|31265.9|31174.9|31267|31176|31256.5|31165.5|30
1654493120000|2022-06-06 05:25:20|31266.8|31175.8|31271.9|31180.9|31272|31181|31266.3|31175.3|24
1654493130000|2022-06-06 05:25:30|31270.8|31179.8|31266.8|31175.8|31271.1|31180.1|31254.4|31163.4|33
1654493140000|2022-06-06 05:25:40|31269.3|31178.3|31271.1|31180.1|31272.7|31181.7|31269.3|31178.3|23
1654493150000|2022-06-06 05:25:50|31270.3|31179.3|31268.3|31177.3|31271.1|31180.1|31264.8|31173.8|25
1654493160000|2022-06-06 05:26:00|31268.5|31177.5|31265.6|31174.6|31269.5|31178.5|31264|31173|28
1654493170000|2022-06-06 05:26:10|31265.2|31174.2|31265.6|31174.6|31267.2|31176.2|31264.1|31173.1|25
1654493180000|2022-06-06 05:26:20|31266.4|31175.4|31265.3|31174.3|31268.7|31177.7|31265.3|31174.3|18
1654493190000|2022-06-06 05:26:30|31265.4|31174.4|31266.2|31175.2|31266.2|31175.2|31265.4|31174.4|12
1654493200000|2022-06-06 05:26:40|31265.5|31174.5|31257|31166|31266.1|31175.1|31255.1|31164.1|32
1654493210000|2022-06-06 05:26:50|31256.7|31165.7|31255.1|31164.1|31265.3|31174.3|31254.9|31163.9|28
1654493220000|2022-06-06 05:27:00|31250.5|31159.5|31250.8|31159.8|31257|31166|31244.1|31153.1|35
1654493230000|2022-06-06 05:27:10|31251.9|31160.9|31250.6|31159.6|31252.4|31161.4|31250.4|31159.4|27
1654493240000|2022-06-06 05:27:20|31252.6|31161.6|31258.4|31167.4|31261|31170|31251.8|31160.8|35
1654493250000|2022-06-06 05:27:30|31258.6|31167.6|31260.4|31169.4|31262.7|31171.7|31255.8|31164.8|24
1654493260000|2022-06-06 05:27:40|31262.4|31171.4|31260.1|31169.1|31262.5|31171.5|31257.7|31166.7|23
1654493270000|2022-06-06 05:27:50|31258.1|31167.1|31257.2|31166.2|31261.7|31170.7|31257.2|31166.2|24
1654493280000|2022-06-06 05:28:00|31255.2|31164.2|31239.7|31148.7|31258.6|31167.6|31239.6|31148.6|32
1654493290000|2022-06-06 05:28:10|31239.6|31148.6|31230.3|31139.3|31239.6|31148.6|31226|31135|36
1654493300000|2022-06-06 05:28:20|31230.5|31139.5|31246.8|31155.8|31252.8|31161.8|31230.3|31139.3|30
1654493310000|2022-06-06 05:28:30|31245.4|31154.4|31246.3|31155.3|31247.5|31156.5|31245.4|31154.4|31
1654493320000|2022-06-06 05:28:40|31247|31156|31237.3|31146.3|31247.6|31156.6|31231|31140|33
1654493330000|2022-06-06 05:28:50|31233.5|31142.5|31234.2|31143.2|31239|31148|31230|31139|26
1654493340000|2022-06-06 05:29:00|31232.5|31141.5|31243.4|31152.4|31244.4|31153.4|31231.7|31140.7|30
1654493350000|2022-06-06 05:29:10|31241.8|31150.8|31248.9|31157.9|31248.9|31157.9|31239.8|31148.8|27
1654493360000|2022-06-06 05:29:20|31246.9|31155.9|31249.4|31158.4|31252.5|31161.5|31245.4|31154.4|28
1654493370000|2022-06-06 05:29:30|31248.8|31157.8|31263.7|31172.7|31264.1|31173.1|31248.5|31157.5|26
1654493380000|2022-06-06 05:29:40|31263.6|31172.6|31254.8|31163.8|31264.7|31173.7|31252.8|31161.8|27
1654493390000|2022-06-06 05:29:50|31254.9|31163.9|31246.7|31155.7|31255.1|31164.1|31243.9|31152.9|34
1654493400000|2022-06-06 05:30:00|31244.7|31153.7|31253.9|31162.9|31255.6|31164.6|31244.7|31153.7|36
1654493410000|2022-06-06 05:30:10|31254|31163|31253.5|31162.5|31257.8|31166.8|31252.7|31161.7|28
1654493420000|2022-06-06 05:30:20|31252.4|31161.4|31251.3|31160.3|31254.5|31163.5|31249.4|31158.4|32
1654493430000|2022-06-06 05:30:30|31251|31160|31253.8|31162.8|31255|31164|31250.7|31159.7|23
1654493440000|2022-06-06 05:30:40|31255|31164|31243.1|31152.1|31255.5|31164.5|31243.1|31152.1|16
1654493450000|2022-06-06 05:30:50|31253.1|31162.1|31248.4|31157.4|31253.1|31162.1|31248.4|31157.4|13
1654493460000|2022-06-06 05:31:00|31250.8|31159.8|31253.1|31162.1|31254.2|31163.2|31250.8|31159.8|16
1654493470000|2022-06-06 05:31:10|31253.7|31162.7|31254.3|31163.3|31257|31166|31253|31162|22
1654493480000|2022-06-06 05:31:20|31253.3|31162.3|31256.7|31165.7|31256.7|31165.7|31253.3|31162.3|20
1654493490000|2022-06-06 05:31:30|31256.3|31165.3|31255.2|31164.2|31257.3|31166.3|31254.4|31163.4|25
1654493500000|2022-06-06 05:31:40|31254.4|31163.4|31253.1|31162.1|31258.4|31167.4|31253.1|31162.1|24
1654493510000|2022-06-06 05:31:50|31254.3|31163.3|31262.3|31171.3|31265.3|31174.3|31254.3|31163.3|24
1654493520000|2022-06-06 05:32:00|31262.2|31171.2|31254.9|31163.9|31263.7|31172.7|31254.8|31163.8|29
1654493530000|2022-06-06 05:32:10|31260|31169|31257.2|31166.2|31260|31169|31254.8|31163.8|28
1654493540000|2022-06-06 05:32:20|31261.5|31170.5|31261.6|31170.6|31262|31171|31256.8|31165.8|25
1654493550000|2022-06-06 05:32:30|31257.1|31166.1|31256.5|31165.5|31262.1|31171.1|31256.1|31165.1|23
1654493560000|2022-06-06 05:32:40|31256.8|31165.8|31248.8|31157.8|31259.1|31168.1|31248.8|31157.8|25
1654493570000|2022-06-06 05:32:50|31249.5|31158.5|31253|31162|31254.3|31163.3|31246.1|31155.1|31
1654493580000|2022-06-06 05:33:00|31252.4|31161.4|31246.6|31155.6|31252.7|31161.7|31241.1|31150.1|34
1654493590000|2022-06-06 05:33:10|31245.5|31154.5|31243.5|31152.5|31246.8|31155.8|31243.4|31152.4|31
1654493600000|2022-06-06 05:33:20|31243.3|31152.3|31242.9|31151.9|31244.1|31153.1|31241.2|31150.2|33
1654493610000|2022-06-06 05:33:30|31242.7|31151.7|31244.1|31153.1|31247.4|31156.4|31242.4|31151.4|23
1654493620000|2022-06-06 05:33:40|31245|31154|31245.9|31154.9|31248|31157|31243.4|31152.4|22
1654493630000|2022-06-06 05:33:50|31248.5|31157.5|31252.4|31161.4|31254|31163|31245.9|31154.9|26
1654493640000|2022-06-06 05:34:00|31252.5|31161.5|31253.3|31162.3|31254.1|31163.1|31252.2|31161.2|36
1654493650000|2022-06-06 05:34:10|31252.9|31161.9|31259.8|31168.8|31262.9|31171.9|31250.7|31159.7|22
1654493660000|2022-06-06 05:34:20|31261.1|31170.1|31262.8|31171.8|31265.2|31174.2|31259.5|31168.5|30
1654493670000|2022-06-06 05:34:30|31261.5|31170.5|31262.9|31171.9|31265.1|31174.1|31261|31170|24
1654493680000|2022-06-06 05:34:40|31263.2|31172.2|31269.5|31178.5|31272.7|31181.7|31262.5|31171.5|31
1654493690000|2022-06-06 05:34:50|31269.9|31178.9|31277|31186|31277.8|31186.8|31269.9|31178.9|31
1654493700000|2022-06-06 05:35:00|31276.9|31185.9|31265.9|31174.9|31277|31186|31265.9|31174.9|28
1654493710000|2022-06-06 05:35:10|31268.5|31177.5|31267.9|31176.9|31269.3|31178.3|31264.1|31173.1|24
1654493720000|2022-06-06 05:35:20|31272.3|31181.3|31270.8|31179.8|31272.5|31181.5|31270.5|31179.5|30
1654493730000|2022-06-06 05:35:30|31271.2|31180.2|31270.1|31179.1|31274.2|31183.2|31269.3|31178.3|27
1654493740000|2022-06-06 05:35:40|31270.2|31179.2|31274.1|31183.1|31274.1|31183.1|31268.9|31177.9|28
1654493750000|2022-06-06 05:35:50|31273.7|31182.7|31270.1|31179.1|31280|31189|31268.9|31177.9|25
1654493760000|2022-06-06 05:36:00|31269.8|31178.8|31272.1|31181.1|31274.6|31183.6|31268.7|31177.7|23
1654493770000|2022-06-06 05:36:10|31271.8|31180.8|31271.6|31180.6|31272.7|31181.7|31270.9|31179.9|18
1654493780000|2022-06-06 05:36:20|31271.5|31180.5|31267.4|31176.4|31272.4|31181.4|31266.9|31175.9|26
1654493790000|2022-06-06 05:36:30|31268.3|31177.3|31258.9|31167.9|31269.7|31178.7|31256.3|31165.3|34
1654493800000|2022-06-06 05:36:40|31259|31168|31267.9|31176.9|31267.9|31176.9|31258.7|31167.7|26
1654493810000|2022-06-06 05:36:50|31261.4|31170.4|31261.3|31170.3|31268.6|31177.6|31257.6|31166.6|35
1654493820000|2022-06-06 05:37:00|31261.1|31170.1|31258.1|31167.1|31261.1|31170.1|31257.5|31166.5|31
1654493830000|2022-06-06 05:37:10|31258.3|31167.3|31250.8|31159.8|31258.6|31167.6|31249.8|31158.8|27
1654493840000|2022-06-06 05:37:20|31250.4|31159.4|31249.9|31158.9|31252|31161|31249.6|31158.6|30
1654493850000|2022-06-06 05:37:30|31249|31158|31249.5|31158.5|31250.4|31159.4|31248.5|31157.5|33
1654493860000|2022-06-06 05:37:40|31250.1|31159.1|31246.6|31155.6|31250.5|31159.5|31244.2|31153.2|30
1654493870000|2022-06-06 05:37:50|31246.4|31155.4|31247.5|31156.5|31247.6|31156.6|31245.9|31154.9|26
1654493880000|2022-06-06 05:38:00|31247.4|31156.4|31253.9|31162.9|31257.3|31166.3|31246.8|31155.8|23
1654493890000|2022-06-06 05:38:10|31253.8|31162.8|31252.9|31161.9|31254.8|31163.8|31252.5|31161.5|33
1654493900000|2022-06-06 05:38:20|31252.6|31161.6|31253.6|31162.6|31254.3|31163.3|31252.1|31161.1|32
1654493910000|2022-06-06 05:38:30|31253.4|31162.4|31253.4|31162.4|31254.9|31163.9|31251|31160|29
1654493920000|2022-06-06 05:38:40|31254.6|31163.6|31254.6|31163.6|31256.4|31165.4|31252.8|31161.8|29
1654493930000|2022-06-06 05:38:50|31252.7|31161.7|31253.1|31162.1|31255.4|31164.4|31252.4|31161.4|31
1654493940000|2022-06-06 05:39:00|31254.6|31163.6|31254.4|31163.4|31256.1|31165.1|31252.3|31161.3|28
1654493950000|2022-06-06 05:39:10|31255.4|31164.4|31251.1|31160.1|31256.2|31165.2|31251.1|31160.1|27
1654493960000|2022-06-06 05:39:20|31252.6|31161.6|31252.8|31161.8|31253|31162|31251.6|31160.6|19
1654493970000|2022-06-06 05:39:30|31252.6|31161.6|31250.4|31159.4|31252.9|31161.9|31249.8|31158.8|23
1654493980000|2022-06-06 05:39:40|31250.2|31159.2|31249.8|31158.8|31250.7|31159.7|31249.5|31158.5|16
1654493990000|2022-06-06 05:39:50|31249.6|31158.6|31245.7|31154.7|31250.2|31159.2|31240.8|31149.8|29
1654494000000|2022-06-06 05:40:00|31241.5|31150.5|31247.5|31156.5|31248.1|31157.1|31241.3|31150.3|31
1654494010000|2022-06-06 05:40:10|31248.6|31157.6|31262.1|31171.1|31265.6|31174.6|31248.6|31157.6|23
1654494020000|2022-06-06 05:40:20|31261.4|31170.4|31264.2|31173.2|31264.2|31173.2|31260.5|31169.5|31
1654494030000|2022-06-06 05:40:30|31263.1|31172.1|31262|31171|31264.8|31173.8|31261.1|31170.1|21
1654494040000|2022-06-06 05:40:40|31261.8|31170.8|31273.8|31182.8|31273.8|31182.8|31258.9|31167.9|26
1654494050000|2022-06-06 05:40:50|31274.4|31183.4|31276.9|31185.9|31280|31189|31273|31182|26
1654494060000|2022-06-06 05:41:00|31275.5|31184.5|31284|31193|31286.3|31195.3|31274.4|31183.4|38
1654494070000|2022-06-06 05:41:10|31284.2|31193.2|31287.2|31196.2|31287.2|31196.2|31283.9|31192.9|17
1654494090000|2022-06-06 05:41:30|31284.9|31193.9|31285.5|31194.5|31287.1|31196.1|31284.9|31193.9|11
1654494100000|2022-06-06 05:41:40|31286.8|31195.8|31286.5|31195.5|31286.9|31195.9|31285.2|31194.2|10
1654494110000|2022-06-06 05:41:50|31285.2|31194.2|31275|31184|31285.3|31194.3|31275|31184|25
1654494120000|2022-06-06 05:42:00|31275.1|31184.1|31271.5|31180.5|31277.5|31186.5|31271.2|31180.2|25
1654494130000|2022-06-06 05:42:10|31271.8|31180.8|31268.5|31177.5|31271.8|31180.8|31266.4|31175.4|22
1654494140000|2022-06-06 05:42:20|31270.1|31179.1|31267.5|31176.5|31270.1|31179.1|31266.6|31175.6|23
1654494150000|2022-06-06 05:42:30|31267.6|31176.6|31270.7|31179.7|31272.8|31181.8|31267.3|31176.3|31
1654494160000|2022-06-06 05:42:40|31274|31183|31268.7|31177.7|31280.3|31189.3|31268.7|31177.7|26
1654494170000|2022-06-06 05:42:50|31268.6|31177.6|31269.7|31178.7|31275.3|31184.3|31268.5|31177.5|10
1654494180000|2022-06-06 05:43:00|31269.9|31178.9|31268.4|31177.4|31277.6|31186.6|31267.8|31176.8|20
1654494190000|2022-06-06 05:43:10|31267.9|31176.9|31265.9|31174.9|31268.2|31177.2|31265.9|31174.9|23
1654494200000|2022-06-06 05:43:20|31266.4|31175.4|31263.7|31172.7|31268.1|31177.1|31258.5|31167.5|29
1654494210000|2022-06-06 05:43:30|31263.3|31172.3|31263.1|31172.1|31267|31176|31262.2|31171.2|30
1654494220000|2022-06-06 05:43:40|31264|31173|31255.2|31164.2|31268.3|31177.3|31255.2|31164.2|31
1654494230000|2022-06-06 05:43:50|31254.4|31163.4|31253.5|31162.5|31257.3|31166.3|31253.3|31162.3|32
1654494240000|2022-06-06 05:44:00|31253.4|31162.4|31254.4|31163.4|31255.5|31164.5|31253.3|31162.3|16
1654494250000|2022-06-06 05:44:10|31256|31165|31259.5|31168.5|31260.1|31169.1|31256|31165|25
1654494260000|2022-06-06 05:44:20|31258.4|31167.4|31262.2|31171.2|31262.7|31171.7|31258.4|31167.4|29
1654494270000|2022-06-06 05:44:30|31260.6|31169.6|31261.7|31170.7|31262.3|31171.3|31260.2|31169.2|18
1654494280000|2022-06-06 05:44:40|31258.6|31167.6|31256.3|31165.3|31262.1|31171.1|31256.3|31165.3|27
1654494290000|2022-06-06 05:44:50|31255.9|31164.9|31242.2|31151.2|31258.5|31167.5|31240.7|31149.7|28
1654494300000|2022-06-06 05:45:00|31242.6|31151.6|31251.1|31160.1|31251.1|31160.1|31242.3|31151.3|31
1654494310000|2022-06-06 05:45:10|31254.8|31163.8|31258.3|31167.3|31259.4|31168.4|31254.1|31163.1|34
1654494320000|2022-06-06 05:45:20|31259.2|31168.2|31257.7|31166.7|31259.8|31168.8|31255.2|31164.2|35
1654494330000|2022-06-06 05:45:30|31258.2|31167.2|31257.3|31166.3|31258.5|31167.5|31256.8|31165.8|32
1654494340000|2022-06-06 05:45:40|31257.5|31166.5|31256.1|31165.1|31258.5|31167.5|31254.2|31163.2|34
1654494350000|2022-06-06 05:45:50|31255.6|31164.6|31255.3|31164.3|31258.3|31167.3|31255|31164|29
1654494360000|2022-06-06 05:46:00|31254.3|31163.3|31243|31152|31256.2|31165.2|31237.9|31146.9|35
1654494370000|2022-06-06 05:46:10|31242.7|31151.7|31232.8|31141.8|31243.5|31152.5|31231.9|31140.9|32
1654494380000|2022-06-06 05:46:20|31232.7|31141.7|31238.2|31147.2|31239.6|31148.6|31232.6|31141.6|28
1654494390000|2022-06-06 05:46:30|31237.5|31146.5|31235|31144|31240|31149|31234.4|31143.4|30
1654494400000|2022-06-06 05:46:40|31235.2|31144.2|31234.5|31143.5|31235.5|31144.5|31234.1|31143.1|32
1654494410000|2022-06-06 05:46:50|31234.3|31143.3|31235.4|31144.4|31235.6|31144.6|31233.6|31142.6|30
1654494420000|2022-06-06 05:47:00|31235.5|31144.5|31236.9|31145.9|31241.6|31150.6|31234.1|31143.1|20
1654494430000|2022-06-06 05:47:10|31240.8|31149.8|31234.4|31143.4|31242.1|31151.1|31233.2|31142.2|33
1654494440000|2022-06-06 05:47:20|31234.5|31143.5|31214.5|31123.5|31234.7|31143.7|31212|31121|34
1654494450000|2022-06-06 05:47:30|31214.3|31123.3|31219.3|31128.3|31219.3|31128.3|31214.1|31123.1|32
1654494460000|2022-06-06 05:47:40|31216.5|31125.5|31215.8|31124.8|31219.8|31128.8|31213.2|31122.2|34
1654494470000|2022-06-06 05:47:50|31216.2|31125.2|31213.6|31122.6|31216.3|31125.3|31213.6|31122.6|23
1654494480000|2022-06-06 05:48:00|31214|31123|31200.6|31109.6|31214.8|31123.8|31198.1|31107.1|33
1654494490000|2022-06-06 05:48:10|31199.6|31108.6|31198.3|31107.3|31200.6|31109.6|31196.4|31105.4|16
1654494500000|2022-06-06 05:48:20|31196.4|31105.4|31211.2|31120.2|31214.5|31123.5|31196.4|31105.4|29
1654494510000|2022-06-06 05:48:30|31209|31118|31195.3|31104.3|31209|31118|31195.1|31104.1|29
1654494520000|2022-06-06 05:48:40|31196|31105|31198.1|31107.1|31198.4|31107.4|31195.2|31104.2|27
1654494530000|2022-06-06 05:48:50|31195.6|31104.6|31195.2|31104.2|31198.2|31107.2|31195.2|31104.2|25
1654494540000|2022-06-06 05:49:00|31195.3|31104.3|31201.8|31110.8|31205.3|31114.3|31195.2|31104.2|34
1654494550000|2022-06-06 05:49:10|31201.9|31110.9|31199.9|31108.9|31202.4|31111.4|31197.3|31106.3|12
1654494560000|2022-06-06 05:49:20|31199.5|31108.5|31194.3|31103.3|31199.9|31108.9|31193.8|31102.8|19
1654494570000|2022-06-06 05:49:30|31195|31104|31194.9|31103.9|31195.7|31104.7|31193.9|31102.9|26
1654494580000|2022-06-06 05:49:40|31195.9|31104.9|31194.9|31103.9|31196|31105|31193.8|31102.8|18
1654494590000|2022-06-06 05:49:50|31193.8|31102.8|31194.5|31103.5|31195.8|31104.8|31193.6|31102.6|21
1654494600000|2022-06-06 05:50:00|31192|31101|31205|31114|31205.4|31114.4|31186|31095|34
1654494610000|2022-06-06 05:50:10|31205.2|31114.2|31207.7|31116.7|31207.7|31116.7|31201.6|31110.6|22
1654494620000|2022-06-06 05:50:20|31206.9|31115.9|31203.5|31112.5|31208.1|31117.1|31202.2|31111.2|29
1654494630000|2022-06-06 05:50:30|31203.9|31112.9|31204.3|31113.3|31206.2|31115.2|31202.1|31111.1|26
1654494640000|2022-06-06 05:50:40|31203.1|31112.1|31204|31113|31204.6|31113.6|31201.3|31110.3|22
1654494650000|2022-06-06 05:50:50|31202.6|31111.6|31200.4|31109.4|31203.9|31112.9|31199.9|31108.9|22
1654494660000|2022-06-06 05:51:00|31199.3|31108.3|31199.5|31108.5|31202.9|31111.9|31197.8|31106.8|27
1654494670000|2022-06-06 05:51:10|31199.4|31108.4|31202.7|31111.7|31203.3|31112.3|31198.4|31107.4|18
1654494680000|2022-06-06 05:51:20|31201.8|31110.8|31193.7|31102.7|31202.7|31111.7|31192.2|31101.2|31
1654494690000|2022-06-06 05:51:30|31194.6|31103.6|31182|31091|31194.8|31103.8|31180.2|31089.2|34
1654494700000|2022-06-06 05:51:40|31181.2|31090.2|31178.5|31087.5|31185.6|31094.6|31176.5|31085.5|27
1654494710000|2022-06-06 05:51:50|31175.7|31084.7|31181.4|31090.4|31186|31095|31175.7|31084.7|32
1654494720000|2022-06-06 05:52:00|31179.4|31088.4|31176.7|31085.7|31181.6|31090.6|31175.1|31084.1|32
1654494730000|2022-06-06 05:52:10|31175.2|31084.2|31174.3|31083.3|31176|31085|31173.9|31082.9|33
1654494740000|2022-06-06 05:52:20|31174.2|31083.2|31170.5|31079.5|31180.7|31089.7|31169.3|31078.3|30
1654494750000|2022-06-06 05:52:30|31172.8|31081.8|31171.7|31080.7|31175|31084|31169.8|31078.8|35
1654494760000|2022-06-06 05:52:40|31171.8|31080.8|31172.2|31081.2|31173.7|31082.7|31169.9|31078.9|23
1654494770000|2022-06-06 05:52:50|31172.4|31081.4|31185.3|31094.3|31185.7|31094.7|31172.1|31081.1|28
1654494780000|2022-06-06 05:53:00|31185.2|31094.2|31181.7|31090.7|31185.3|31094.3|31181.7|31090.7|26
1654494790000|2022-06-06 05:53:10|31180.3|31089.3|31181.5|31090.5|31181.8|31090.8|31180.3|31089.3|29
1654494800000|2022-06-06 05:53:20|31181.4|31090.4|31180|31089|31182.7|31091.7|31179.7|31088.7|24
1654494810000|2022-06-06 05:53:30|31182.5|31091.5|31183.3|31092.3|31184.1|31093.1|31180.4|31089.4|25
1654494820000|2022-06-06 05:53:40|31183.2|31092.2|31190.8|31099.8|31190.8|31099.8|31179.9|31088.9|27
1654494830000|2022-06-06 05:53:50|31189.7|31098.7|31189.5|31098.5|31189.7|31098.7|31187|31096|28
1654494840000|2022-06-06 05:54:00|31189.7|31098.7|31189.8|31098.8|31191.1|31100.1|31186.3|31095.3|29
1654494850000|2022-06-06 05:54:10|31190.1|31099.1|31189.1|31098.1|31190.1|31099.1|31184.8|31093.8|26
1654494860000|2022-06-06 05:54:20|31188.9|31097.9|31189.8|31098.8|31191.1|31100.1|31188.3|31097.3|24
1654494870000|2022-06-06 05:54:30|31189.7|31098.7|31182.1|31091.1|31190|31099|31182.1|31091.1|18
1654494880000|2022-06-06 05:54:40|31183.1|31092.1|31184.7|31093.7|31185|31094|31180.5|31089.5|19
1654494890000|2022-06-06 05:54:50|31184.8|31093.8|31185.9|31094.9|31188.8|31097.8|31184.1|31093.1|27
1654494900000|2022-06-06 05:55:00|31186|31095|31195.7|31104.7|31195.7|31104.7|31183.4|31092.4|27
1654494910000|2022-06-06 05:55:10|31196.3|31105.3|31206.5|31115.5|31208|31117|31196.3|31105.3|35
1654494920000|2022-06-06 05:55:20|31206.7|31115.7|31209.1|31118.1|31210.1|31119.1|31205.9|31114.9|34
1654494930000|2022-06-06 05:55:30|31208.7|31117.7|31211.2|31120.2|31211.4|31120.4|31208.7|31117.7|26
1654494940000|2022-06-06 05:55:40|31211.4|31120.4|31208.2|31117.2|31212.3|31121.3|31206.6|31115.6|30
1654494950000|2022-06-06 05:55:50|31208.9|31117.9|31210.9|31119.9|31212.1|31121.1|31207.4|31116.4|31
1654494960000|2022-06-06 05:56:00|31210.3|31119.3|31211.1|31120.1|31211.2|31120.2|31207.5|31116.5|28
1654494970000|2022-06-06 05:56:10|31211.8|31120.8|31203.7|31112.7|31211.8|31120.8|31201.8|31110.8|36
1654494980000|2022-06-06 05:56:20|31203.5|31112.5|31201.8|31110.8|31204|31113|31200|31109|26
1654494990000|2022-06-06 05:56:30|31201.2|31110.2|31204.9|31113.9|31205.4|31114.4|31200.2|31109.2|22
1654495000000|2022-06-06 05:56:40|31204.7|31113.7|31202.4|31111.4|31204.7|31113.7|31200|31109|30
1654495010000|2022-06-06 05:56:50|31200.3|31109.3|31194.1|31103.1|31200.6|31109.6|31190.2|31099.2|31
1654495020000|2022-06-06 05:57:00|31193.5|31102.5|31188.8|31097.8|31193.5|31102.5|31173.5|31082.5|33
1654495030000|2022-06-06 05:57:10|31188.7|31097.7|31183.1|31092.1|31190|31099|31181.8|31090.8|32
1654495040000|2022-06-06 05:57:20|31182.8|31091.8|31181.1|31090.1|31183.6|31092.6|31178.4|31087.4|32
1654495050000|2022-06-06 05:57:30|31179.4|31088.4|31179.1|31088.1|31180.4|31089.4|31172.6|31081.6|31
1654495060000|2022-06-06 05:57:40|31175.1|31084.1|31175.9|31084.9|31182.2|31091.2|31175.1|31084.1|28
1654495070000|2022-06-06 05:57:50|31179.1|31088.1|31178.4|31087.4|31179.7|31088.7|31177.1|31086.1|24
1654495080000|2022-06-06 05:58:00|31178.6|31087.6|31182.5|31091.5|31187.1|31096.1|31177.3|31086.3|31
1654495090000|2022-06-06 05:58:10|31181.8|31090.8|31183.4|31092.4|31184.6|31093.6|31180.8|31089.8|30
1654495100000|2022-06-06 05:58:20|31182.5|31091.5|31182.6|31091.6|31183.9|31092.9|31178.1|31087.1|28
1654495110000|2022-06-06 05:58:30|31182.7|31091.7|31182.4|31091.4|31184.1|31093.1|31179.5|31088.5|31
1654495120000|2022-06-06 05:58:40|31183.7|31092.7|31183.6|31092.6|31183.7|31092.7|31182.2|31091.2|27
1654495130000|2022-06-06 05:58:50|31183.9|31092.9|31185.8|31094.8|31193.9|31102.9|31183.3|31092.3|35
1654495140000|2022-06-06 05:59:00|31187.4|31096.4|31193.2|31102.2|31193.4|31102.4|31185.6|31094.6|31
1654495150000|2022-06-06 05:59:10|31192.6|31101.6|31187.7|31096.7|31193.5|31102.5|31187.7|31096.7|33
1654495160000|2022-06-06 05:59:20|31187.9|31096.9|31186.4|31095.4|31193.9|31102.9|31186.4|31095.4|27
1654495170000|2022-06-06 05:59:30|31186.7|31095.7|31188.6|31097.6|31189.8|31098.8|31185.3|31094.3|28
1654495180000|2022-06-06 05:59:40|31189.1|31098.1|31184.8|31093.8|31189.7|31098.7|31182.4|31091.4|25
1654495190000|2022-06-06 05:59:50|31188|31097|31184.5|31093.5|31188|31097|31179.1|31088.1|28
1654495200000|2022-06-06 06:00:00|31184.6|31093.6|31210.3|31119.3|31210.3|31119.3|31184|31093|30
1654495210000|2022-06-06 06:00:10|31205.2|31114.2|31207.4|31116.4|31211.4|31120.4|31201.6|31110.6|26
1654495220000|2022-06-06 06:00:20|31205.8|31114.8|31210.2|31119.2|31212.1|31121.1|31205.8|31114.8|17
1654495230000|2022-06-06 06:00:30|31210.6|31119.6|31210.7|31119.7|31212.8|31121.8|31210.2|31119.2|17
1654495240000|2022-06-06 06:00:40|31210.6|31119.6|31205.4|31114.4|31210.7|31119.7|31202.3|31111.3|21
1654495250000|2022-06-06 06:00:50|31205.2|31114.2|31200.9|31109.9|31205.2|31114.2|31200.8|31109.8|31
1654495260000|2022-06-06 06:01:00|31202.1|31111.1|31208.8|31117.8|31212.2|31121.2|31199.5|31108.5|31
1654495270000|2022-06-06 06:01:10|31207.6|31116.6|31209.6|31118.6|31217.6|31126.6|31207.5|31116.5|26
1654495280000|2022-06-06 06:01:20|31209.8|31118.8|31211|31120|31215.4|31124.4|31209|31118|29
1654495290000|2022-06-06 06:01:30|31211.6|31120.6|31210.9|31119.9|31215.4|31124.4|31210.4|31119.4|19
1654495300000|2022-06-06 06:01:40|31211.2|31120.2|31199.2|31108.2|31214.1|31123.1|31196.8|31105.8|29
1654495310000|2022-06-06 06:01:50|31198.9|31107.9|31197.4|31106.4|31199.7|31108.7|31194.7|31103.7|34
1654495320000|2022-06-06 06:02:00|31197.6|31106.6|31195.6|31104.6|31198.7|31107.7|31194.9|31103.9|19
1654495330000|2022-06-06 06:02:10|31197.4|31106.4|31198.5|31107.5|31198.5|31107.5|31194.2|31103.2|26
1654495340000|2022-06-06 06:02:20|31198.3|31107.3|31197.9|31106.9|31198.6|31107.6|31196.6|31105.6|28
1654495350000|2022-06-06 06:02:30|31198.6|31107.6|31194.4|31103.4|31198.6|31107.6|31193.5|31102.5|23
1654495360000|2022-06-06 06:02:40|31193.8|31102.8|31198.3|31107.3|31198.3|31107.3|31192.5|31101.5|33
1654495370000|2022-06-06 06:02:50|31198.8|31107.8|31198.2|31107.2|31201|31110|31197.3|31106.3|32
1654495380000|2022-06-06 06:03:00|31198.4|31107.4|31194.4|31103.4|31198.4|31107.4|31193.7|31102.7|24
1654495390000|2022-06-06 06:03:10|31194.5|31103.5|31194.3|31103.3|31195.4|31104.4|31191.5|31100.5|31
1654495400000|2022-06-06 06:03:20|31194|31103|31192.7|31101.7|31195|31104|31191.8|31100.8|31
1654495410000|2022-06-06 06:03:30|31193.4|31102.4|31194|31103|31194|31103|31191|31100|28
1654495420000|2022-06-06 06:03:40|31192.4|31101.4|31192|31101|31192.4|31101.4|31191.3|31100.3|30
1654495430000|2022-06-06 06:03:50|31191.7|31100.7|31192.3|31101.3|31194.4|31103.4|31190.6|31099.6|28
1654495440000|2022-06-06 06:04:00|31191.4|31100.4|31187.5|31096.5|31192|31101|31187.5|31096.5|32
1654495450000|2022-06-06 06:04:10|31188.9|31097.9|31186.8|31095.8|31188.9|31097.9|31185.3|31094.3|34
1654495460000|2022-06-06 06:04:20|31186.1|31095.1|31191.4|31100.4|31191.4|31100.4|31186.1|31095.1|28
1654495470000|2022-06-06 06:04:30|31191.9|31100.9|31190.7|31099.7|31194.6|31103.6|31188.2|31097.2|28
1654495480000|2022-06-06 06:04:40|31191.8|31100.8|31190.3|31099.3|31195.7|31104.7|31189.2|31098.2|18
1654495490000|2022-06-06 06:04:50|31189.5|31098.5|31189.9|31098.9|31192|31101|31188|31097|34
1654495500000|2022-06-06 06:05:00|31188.9|31097.9|31187.9|31096.9|31192.6|31101.6|31187.8|31096.8|35
1654495510000|2022-06-06 06:05:10|31201.3|31110.3|31204.6|31113.6|31205.2|31114.2|31201.3|31110.3|25
1654495520000|2022-06-06 06:05:20|31204.5|31113.5|31211.4|31120.4|31215.7|31124.7|31203.8|31112.8|35
1654495530000|2022-06-06 06:05:30|31211.2|31120.2|31214.6|31123.6|31217|31126|31208.8|31117.8|39
1654495540000|2022-06-06 06:05:40|31214.2|31123.2|31210.6|31119.6|31218.4|31127.4|31208.6|31117.6|29
1654495550000|2022-06-06 06:05:50|31210.8|31119.8|31208.8|31117.8|31210.8|31119.8|31205.8|31114.8|28
1654495560000|2022-06-06 06:06:00|31208.4|31117.4|31209.4|31118.4|31209.5|31118.5|31207.3|31116.3|29
1654495570000|2022-06-06 06:06:10|31210.9|31119.9|31214.8|31123.8|31214.8|31123.8|31207.3|31116.3|32
1654495580000|2022-06-06 06:06:20|31215.1|31124.1|31204.9|31113.9|31215.4|31124.4|31203.2|31112.2|35
1654495590000|2022-06-06 06:06:30|31203.4|31112.4|31206.2|31115.2|31207.6|31116.6|31203.4|31112.4|30
1654495600000|2022-06-06 06:06:40|31206.5|31115.5|31204.7|31113.7|31207.7|31116.7|31203.6|31112.6|26
1654495610000|2022-06-06 06:06:50|31205.1|31114.1|31198.9|31107.9|31207.6|31116.6|31193.9|31102.9|31
1654495620000|2022-06-06 06:07:00|31197.7|31106.7|31198.7|31107.7|31199.9|31108.9|31196.1|31105.1|29
1654495630000|2022-06-06 06:07:10|31197.3|31106.3|31202.1|31111.1|31202.4|31111.4|31197.3|31106.3|29
1654495640000|2022-06-06 06:07:20|31202.4|31111.4|31206.5|31115.5|31206.7|31115.7|31199.4|31108.4|22
1654495650000|2022-06-06 06:07:30|31204.5|31113.5|31204|31113|31204.5|31113.5|31198.6|31107.6|31
1654495660000|2022-06-06 06:07:40|31203.2|31112.2|31201.2|31110.2|31205.9|31114.9|31200.3|31109.3|37
1654495670000|2022-06-06 06:07:50|31199.9|31108.9|31199.8|31108.8|31203.7|31112.7|31193.9|31102.9|37
1654495680000|2022-06-06 06:08:00|31200.7|31109.7|31201.8|31110.8|31211.1|31120.1|31199.7|31108.7|28
1654495690000|2022-06-06 06:08:10|31201.6|31110.6|31203.1|31112.1|31204.2|31113.2|31200.2|31109.2|33
1654495700000|2022-06-06 06:08:20|31203|31112|31203|31112|31203.2|31112.2|31202.2|31111.2|29
1654495710000|2022-06-06 06:08:30|31203.8|31112.8|31202.8|31111.8|31203.8|31112.8|31201.9|31110.9|25
1654495720000|2022-06-06 06:08:40|31202.7|31111.7|31194.5|31103.5|31202.7|31111.7|31194.3|31103.3|25
1654495730000|2022-06-06 06:08:50|31197.3|31106.3|31195.2|31104.2|31197.5|31106.5|31194.6|31103.6|22
1654495740000|2022-06-06 06:09:00|31195.4|31104.4|31200.8|31109.8|31200.8|31109.8|31195.3|31104.3|30
1654495750000|2022-06-06 06:09:10|31203.1|31112.1|31199|31108|31203.1|31112.1|31198.5|31107.5|34
1654495760000|2022-06-06 06:09:20|31199.4|31108.4|31201|31110|31201|31110|31197.9|31106.9|28
1654495770000|2022-06-06 06:09:30|31201.7|31110.7|31200.1|31109.1|31201.8|31110.8|31197.5|31106.5|29
1654495780000|2022-06-06 06:09:40|31200.2|31109.2|31198.7|31107.7|31200.6|31109.6|31198|31107|36
1654495790000|2022-06-06 06:09:50|31201.7|31110.7|31199.6|31108.6|31202.4|31111.4|31198.4|31107.4|35
1654495800000|2022-06-06 06:10:00|31198.4|31107.4|31198.2|31107.2|31200.9|31109.9|31197.5|31106.5|32
1654495810000|2022-06-06 06:10:10|31198.3|31107.3|31209.2|31118.2|31211.5|31120.5|31198.3|31107.3|36
1654495820000|2022-06-06 06:10:20|31208.8|31117.8|31208.7|31117.7|31213.2|31122.2|31208.3|31117.3|30
1654495830000|2022-06-06 06:10:30|31208.8|31117.8|31209.9|31118.9|31211.7|31120.7|31208.7|31117.7|30
1654495840000|2022-06-06 06:10:40|31209.8|31118.8|31217.8|31126.8|31222.2|31131.2|31209.8|31118.8|38
1654495850000|2022-06-06 06:10:50|31218.1|31127.1|31218.8|31127.8|31218.8|31127.8|31214.9|31123.9|30
1654495860000|2022-06-06 06:11:00|31218.7|31127.7|31212.8|31121.8|31220.4|31129.4|31209.8|31118.8|29
1654495870000|2022-06-06 06:11:10|31211.7|31120.7|31210|31119|31217.2|31126.2|31210|31119|30
1654495880000|2022-06-06 06:11:20|31213.8|31122.8|31215.5|31124.5|31218.4|31127.4|31212.4|31121.4|23
1654495890000|2022-06-06 06:11:30|31212.3|31121.3|31213.6|31122.6|31218.3|31127.3|31212.3|31121.3|30
1654495900000|2022-06-06 06:11:40|31214.4|31123.4|31212.9|31121.9|31215.3|31124.3|31212.5|31121.5|20
1654495910000|2022-06-06 06:11:50|31213.3|31122.3|31213.2|31122.2|31214.2|31123.2|31211.8|31120.8|25
1654495920000|2022-06-06 06:12:00|31212.8|31121.8|31214.2|31123.2|31216|31125|31212.2|31121.2|35
1654495930000|2022-06-06 06:12:10|31214.5|31123.5|31218|31127|31218|31127|31212.9|31121.9|32
1654495940000|2022-06-06 06:12:20|31216.8|31125.8|31214.9|31123.9|31219.1|31128.1|31213|31122|23
1654495950000|2022-06-06 06:12:30|31215.2|31124.2|31209.2|31118.2|31215.2|31124.2|31208.5|31117.5|21
1654495960000|2022-06-06 06:12:40|31208.9|31117.9|31208.9|31117.9|31209|31118|31208.8|31117.8|7
1654495970000|2022-06-06 06:12:50|31209.4|31118.4|31210|31119|31210.2|31119.2|31208.9|31117.9|17
1654495980000|2022-06-06 06:13:00|31209.7|31118.7|31203.2|31112.2|31209.7|31118.7|31201.9|31110.9|27
1654495990000|2022-06-06 06:13:10|31204.3|31113.3|31205.4|31114.4|31205.5|31114.5|31203.1|31112.1|11
1654496000000|2022-06-06 06:13:20|31205.5|31114.5|31205.1|31114.1|31206.4|31115.4|31205.1|31114.1|15
1654496010000|2022-06-06 06:13:30|31205.5|31114.5|31194.9|31103.9|31206|31115|31194|31103|22
1654496020000|2022-06-06 06:13:40|31194|31103|31191.4|31100.4|31194.4|31103.4|31190.7|31099.7|34
1654496030000|2022-06-06 06:13:50|31190.8|31099.8|31190.5|31099.5|31192.5|31101.5|31190.1|31099.1|32
1654496040000|2022-06-06 06:14:00|31190.6|31099.6|31190.2|31099.2|31191.3|31100.3|31189.3|31098.3|22
1654496050000|2022-06-06 06:14:10|31189.3|31098.3|31189.5|31098.5|31191.3|31100.3|31189.3|31098.3|29
1654496060000|2022-06-06 06:14:20|31190.4|31099.4|31191.3|31100.3|31191.3|31100.3|31189.4|31098.4|22
1654496070000|2022-06-06 06:14:30|31190.7|31099.7|31191.1|31100.1|31191.3|31100.3|31190.4|31099.4|23
1654496080000|2022-06-06 06:14:40|31190.5|31099.5|31189.5|31098.5|31190.9|31099.9|31187.2|31096.2|26
1654496090000|2022-06-06 06:14:50|31189.9|31098.9|31188.1|31097.1|31189.9|31098.9|31184.6|31093.6|28
1654496100000|2022-06-06 06:15:00|31187.9|31096.9|31178.7|31087.7|31189.3|31098.3|31173.7|31082.7|37
1654496110000|2022-06-06 06:15:10|31180.1|31089.1|31191.5|31100.5|31193|31102|31178.6|31087.6|33
1654496120000|2022-06-06 06:15:20|31190.2|31099.2|31191.8|31100.8|31191.8|31100.8|31190.2|31099.2|16
1654496130000|2022-06-06 06:15:30|31192|31101|31185.1|31094.1|31192|31101|31183.3|31092.3|11
1654496140000|2022-06-06 06:15:40|31185.6|31094.6|31192.6|31101.6|31192.6|31101.6|31185.3|31094.3|23
1654496150000|2022-06-06 06:15:50|31192.9|31101.9|31190.5|31099.5|31192.9|31101.9|31190.5|31099.5|13
1654496160000|2022-06-06 06:16:00|31189.6|31098.6|31197.8|31106.8|31200.1|31109.1|31189.6|31098.6|26
1654496170000|2022-06-06 06:16:10|31198.8|31107.8|31199.6|31108.6|31202|31111|31197.5|31106.5|32
1654496180000|2022-06-06 06:16:20|31202|31111|31203.3|31112.3|31206.1|31115.1|31197.9|31106.9|21
1654496190000|2022-06-06 06:16:30|31204.1|31113.1|31206.5|31115.5|31206.6|31115.6|31204.1|31113.1|12
1654496200000|2022-06-06 06:16:40|31206.2|31115.2|31205|31114|31206.3|31115.3|31205|31114|16
1654496210000|2022-06-06 06:16:50|31204.9|31113.9|31203.4|31112.4|31205.7|31114.7|31203.3|31112.3|9
1654496220000|2022-06-06 06:17:00|31203.3|31112.3|31229.6|31138.6|31229.6|31138.6|31201.6|31110.6|20
1654496230000|2022-06-06 06:17:10|31229.7|31138.7|31235.2|31144.2|31235.2|31144.2|31222.5|31131.5|21
1654496240000|2022-06-06 06:17:20|31233.7|31142.7|31236.9|31145.9|31237.2|31146.2|31233.7|31142.7|20
1654496250000|2022-06-06 06:17:30|31236.7|31145.7|31230.3|31139.3|31236.7|31145.7|31228.1|31137.1|34
1654496260000|2022-06-06 06:17:40|31230.5|31139.5|31228.8|31137.8|31231.2|31140.2|31227.6|31136.6|26
1654496270000|2022-06-06 06:17:50|31228.9|31137.9|31232.2|31141.2|31232.4|31141.4|31228.3|31137.3|30
1654496280000|2022-06-06 06:18:00|31232.1|31141.1|31230|31139|31235|31144|31230|31139|32
1654496290000|2022-06-06 06:18:10|31229.8|31138.8|31230.2|31139.2|31233.3|31142.3|31229.6|31138.6|19
1654496300000|2022-06-06 06:18:20|31229.7|31138.7|31230.3|31139.3|31230.6|31139.6|31229.2|31138.2|22
1654496310000|2022-06-06 06:18:30|31230|31139|31230|31139|31231|31140|31228.3|31137.3|18
1654496320000|2022-06-06 06:18:40|31231.1|31140.1|31229.8|31138.8|31231.6|31140.6|31229.8|31138.8|19
1654496330000|2022-06-06 06:18:50|31230.3|31139.3|31235.9|31144.9|31236.7|31145.7|31229.7|31138.7|21
1654496340000|2022-06-06 06:19:00|31236.6|31145.6|31228.1|31137.1|31236.9|31145.9|31225.8|31134.8|30
1654496350000|2022-06-06 06:19:10|31228|31137|31224.6|31133.6|31230.3|31139.3|31224.3|31133.3|26
1654496360000|2022-06-06 06:19:20|31224.9|31133.9|31225.7|31134.7|31227|31136|31223.3|31132.3|26
1654496370000|2022-06-06 06:19:30|31226.8|31135.8|31230.3|31139.3|31230.3|31139.3|31223.4|31132.4|12
1654496380000|2022-06-06 06:19:40|31224.1|31133.1|31237.4|31146.4|31237.4|31146.4|31224.1|31133.1|19
1654496390000|2022-06-06 06:19:50|31236.9|31145.9|31236.1|31145.1|31238.1|31147.1|31232.3|31141.3|27
1654496400000|2022-06-06 06:20:00|31236|31145|31241.5|31150.5|31241.5|31150.5|31234.4|31143.4|31
1654496410000|2022-06-06 06:20:10|31242.5|31151.5|31252.9|31161.9|31253|31162|31242.5|31151.5|28
1654496420000|2022-06-06 06:20:20|31252.7|31161.7|31255.1|31164.1|31266.8|31175.8|31252.7|31161.7|36
1654496430000|2022-06-06 06:20:30|31255.9|31164.9|31258|31167|31258|31167|31255.4|31164.4|20
1654496440000|2022-06-06 06:20:40|31257.4|31166.4|31255|31164|31258.8|31167.8|31254.1|31163.1|29
1654496450000|2022-06-06 06:20:50|31253.6|31162.6|31253.2|31162.2|31254|31163|31248.3|31157.3|30
1654496460000|2022-06-06 06:21:00|31253.4|31162.4|31255.7|31164.7|31256.7|31165.7|31251.7|31160.7|31
1654496470000|2022-06-06 06:21:10|31253.3|31162.3|31253|31162|31255.4|31164.4|31252.6|31161.6|31
1654496480000|2022-06-06 06:21:20|31253.5|31162.5|31254|31163|31256|31165|31251.7|31160.7|18
1654496490000|2022-06-06 06:21:30|31254.7|31163.7|31253.5|31162.5|31254.7|31163.7|31251.8|31160.8|30
1654496500000|2022-06-06 06:21:40|31253.2|31162.2|31253.2|31162.2|31256.7|31165.7|31252.8|31161.8|23
1654496510000|2022-06-06 06:21:50|31252.8|31161.8|31260.3|31169.3|31260.3|31169.3|31252.6|31161.6|33
1654496520000|2022-06-06 06:22:00|31261.6|31170.6|31265.4|31174.4|31267.8|31176.8|31260.6|31169.6|38
1654496530000|2022-06-06 06:22:10|31261.3|31170.3|31257.7|31166.7|31261.3|31170.3|31256.6|31165.6|28
1654496540000|2022-06-06 06:22:20|31257.4|31166.4|31254.2|31163.2|31257.9|31166.9|31253.5|31162.5|26
1654496550000|2022-06-06 06:22:30|31254.3|31163.3|31264.1|31173.1|31264.1|31173.1|31252.8|31161.8|31
1654496560000|2022-06-06 06:22:40|31265.9|31174.9|31263.7|31172.7|31268.4|31177.4|31260.6|31169.6|32
1654496570000|2022-06-06 06:22:50|31264.2|31173.2|31262.4|31171.4|31266.9|31175.9|31261.4|31170.4|25
1654496580000|2022-06-06 06:23:00|31262.1|31171.1|31258.3|31167.3|31262.8|31171.8|31258.2|31167.2|31
1654496590000|2022-06-06 06:23:10|31258.5|31167.5|31263.1|31172.1|31263.1|31172.1|31258.3|31167.3|25
1654496600000|2022-06-06 06:23:20|31262.6|31171.6|31262.9|31171.9|31263|31172|31260.7|31169.7|26
1654496610000|2022-06-06 06:23:30|31262.7|31171.7|31260.9|31169.9|31263.9|31172.9|31260.7|31169.7|35
1654496620000|2022-06-06 06:23:40|31260.8|31169.8|31246.9|31155.9|31260.8|31169.8|31246.4|31155.4|26
1654496630000|2022-06-06 06:23:50|31246.8|31155.8|31246.6|31155.6|31248.2|31157.2|31244.1|31153.1|24
1654496640000|2022-06-06 06:24:00|31245.1|31154.1|31245|31154|31247|31156|31243.4|31152.4|24
1654496650000|2022-06-06 06:24:10|31246.4|31155.4|31252.3|31161.3|31252.4|31161.4|31243.8|31152.8|30
1654496660000|2022-06-06 06:24:20|31256|31165|31257.1|31166.1|31258.1|31167.1|31255.1|31164.1|28
1654496670000|2022-06-06 06:24:30|31257.8|31166.8|31254.7|31163.7|31257.8|31166.8|31253.5|31162.5|30
1654496680000|2022-06-06 06:24:40|31252.2|31161.2|31254|31163|31256.6|31165.6|31252.2|31161.2|30
1654496690000|2022-06-06 06:24:50|31253.6|31162.6|31255.3|31164.3|31256.6|31165.6|31252.2|31161.2|30
1654496700000|2022-06-06 06:25:00|31255.7|31164.7|31260.5|31169.5|31260.9|31169.9|31254.3|31163.3|35
1654496710000|2022-06-06 06:25:10|31257.5|31166.5|31257.9|31166.9|31259.9|31168.9|31255.3|31164.3|34
1654496720000|2022-06-06 06:25:20|31259.1|31168.1|31263.9|31172.9|31263.9|31172.9|31257|31166|27
1654496730000|2022-06-06 06:25:30|31264.1|31173.1|31262.3|31171.3|31267.7|31176.7|31260.8|31169.8|23
1654496740000|2022-06-06 06:25:40|31261.8|31170.8|31264.1|31173.1|31264.6|31173.6|31261.5|31170.5|25
1654496750000|2022-06-06 06:25:50|31263.6|31172.6|31255.9|31164.9|31263.6|31172.6|31254.7|31163.7|34
1654496760000|2022-06-06 06:26:00|31255.6|31164.6|31252.9|31161.9|31256.1|31165.1|31252.2|31161.2|12
1654496770000|2022-06-06 06:26:10|31252.6|31161.6|31244.1|31153.1|31252.6|31161.6|31243.5|31152.5|22
1654496780000|2022-06-06 06:26:20|31246.8|31155.8|31248.2|31157.2|31249|31158|31245.2|31154.2|24
1654496790000|2022-06-06 06:26:30|31248.1|31157.1|31247.9|31156.9|31248.6|31157.6|31243.8|31152.8|26
1654496800000|2022-06-06 06:26:40|31247.8|31156.8|31248.7|31157.7|31248.7|31157.7|31245|31154|24
1654496810000|2022-06-06 06:26:50|31247.8|31156.8|31244.3|31153.3|31248.7|31157.7|31244.1|31153.1|17
1654496820000|2022-06-06 06:27:00|31244.2|31153.2|31239.5|31148.5|31245|31154|31238.6|31147.6|26
1654496830000|2022-06-06 06:27:10|31239.4|31148.4|31240.3|31149.3|31246.4|31155.4|31239.4|31148.4|34
1654496840000|2022-06-06 06:27:20|31240.2|31149.2|31241.1|31150.1|31243.1|31152.1|31238.2|31147.2|32
1654496850000|2022-06-06 06:27:30|31241|31150|31238.9|31147.9|31241.2|31150.2|31238.4|31147.4|24
1654496860000|2022-06-06 06:27:40|31238.6|31147.6|31238.7|31147.7|31239.8|31148.8|31237.6|31146.6|29
1654496870000|2022-06-06 06:27:50|31238.8|31147.8|31238.4|31147.4|31240.2|31149.2|31238|31147|14
1654496880000|2022-06-06 06:28:00|31238.6|31147.6|31239.5|31148.5|31240.4|31149.4|31237.9|31146.9|19
1654496890000|2022-06-06 06:28:10|31239.8|31148.8|31243.9|31152.9|31248.4|31157.4|31238.3|31147.3|35
1654496900000|2022-06-06 06:28:20|31243.8|31152.8|31244.5|31153.5|31246.4|31155.4|31243.1|31152.1|25
1654496910000|2022-06-06 06:28:30|31244.6|31153.6|31244.6|31153.6|31245.4|31154.4|31244.4|31153.4|25
1654496920000|2022-06-06 06:28:40|31244.5|31153.5|31244|31153|31245.5|31154.5|31243.9|31152.9|23
1654496930000|2022-06-06 06:28:50|31244.3|31153.3|31243.6|31152.6|31246|31155|31243|31152|24
1654496940000|2022-06-06 06:29:00|31243.8|31152.8|31245.7|31154.7|31245.7|31154.7|31243.2|31152.2|27
1654496950000|2022-06-06 06:29:10|31245.1|31154.1|31244.9|31153.9|31246.2|31155.2|31244.5|31153.5|23
1654496960000|2022-06-06 06:29:20|31243.7|31152.7|31245.1|31154.1|31245.7|31154.7|31243.7|31152.7|24
1654496970000|2022-06-06 06:29:30|31245.2|31154.2|31244.6|31153.6|31245.6|31154.6|31244.5|31153.5|24
1654496980000|2022-06-06 06:29:40|31245.1|31154.1|31240.3|31149.3|31245.1|31154.1|31240.2|31149.2|19
1654496990000|2022-06-06 06:29:50|31240.6|31149.6|31241.6|31150.6|31241.7|31150.7|31240.5|31149.5|4
1654497000000|2022-06-06 06:30:00|31241.1|31150.1|31241.3|31150.3|31243|31152|31240|31149|13
1654497010000|2022-06-06 06:30:10|31241.2|31150.2|31240.1|31149.1|31241.2|31150.2|31238.1|31147.1|19
1654497020000|2022-06-06 06:30:20|31240|31149|31240.6|31149.6|31240.6|31149.6|31239.2|31148.2|20
1654497030000|2022-06-06 06:30:30|31240.1|31149.1|31238.2|31147.2|31240.8|31149.8|31237.6|31146.6|21
1654497040000|2022-06-06 06:30:40|31238.4|31147.4|31238.5|31147.5|31239.5|31148.5|31237.4|31146.4|16
1654497050000|2022-06-06 06:30:50|31238.7|31147.7|31240.9|31149.9|31241.6|31150.6|31238.5|31147.5|28
1654497060000|2022-06-06 06:31:00|31241.1|31150.1|31241.3|31150.3|31242.2|31151.2|31240.3|31149.3|32
1654497070000|2022-06-06 06:31:10|31241.7|31150.7|31244.7|31153.7|31246.4|31155.4|31241.5|31150.5|28
1654497080000|2022-06-06 06:31:20|31246.4|31155.4|31241.5|31150.5|31252|31161|31240.5|31149.5|31
1654497090000|2022-06-06 06:31:30|31240.1|31149.1|31238|31147|31240.1|31149.1|31236.8|31145.8|29
1654497100000|2022-06-06 06:31:40|31239.4|31148.4|31240.3|31149.3|31240.3|31149.3|31238|31147|24
1654497110000|2022-06-06 06:31:50|31240.5|31149.5|31239|31148|31240.5|31149.5|31238.8|31147.8|15
1654497120000|2022-06-06 06:32:00|31238.9|31147.9|31247.2|31156.2|31252.4|31161.4|31238.8|31147.8|27
1654497130000|2022-06-06 06:32:10|31244|31153|31251.8|31160.8|31253.4|31162.4|31241|31150|25
1654497140000|2022-06-06 06:32:20|31250.5|31159.5|31247.3|31156.3|31254.9|31163.9|31243.1|31152.1|20
1654497150000|2022-06-06 06:32:30|31253.7|31162.7|31249.2|31158.2|31256.8|31165.8|31247.3|31156.3|24
1654497160000|2022-06-06 06:32:40|31256.7|31165.7|31255.1|31164.1|31256.7|31165.7|31248.6|31157.6|15
1654497170000|2022-06-06 06:32:50|31255.7|31164.7|31252.2|31161.2|31257.4|31166.4|31247.9|31156.9|23
1654497180000|2022-06-06 06:33:00|31252.3|31161.3|31256.3|31165.3|31257.6|31166.6|31252.3|31161.3|27
1654497190000|2022-06-06 06:33:10|31251.7|31160.7|31258.6|31167.6|31260.7|31169.7|31251.7|31160.7|31
1654497200000|2022-06-06 06:33:20|31258.4|31167.4|31258.6|31167.6|31261.6|31170.6|31257.6|31166.6|25
1654497210000|2022-06-06 06:33:30|31258.4|31167.4|31258.7|31167.7|31259.6|31168.6|31257.9|31166.9|24
1654497220000|2022-06-06 06:33:40|31258.4|31167.4|31267.4|31176.4|31267.4|31176.4|31258.4|31167.4|27
1654497230000|2022-06-06 06:33:50|31268.8|31177.8|31270.1|31179.1|31274.2|31183.2|31265.7|31174.7|33
1654497240000|2022-06-06 06:34:00|31267.8|31176.8|31263|31172|31270.6|31179.6|31263|31172|30
1654497250000|2022-06-06 06:34:10|31263.2|31172.2|31260.4|31169.4|31263.4|31172.4|31260.4|31169.4|24
1654497260000|2022-06-06 06:34:20|31260|31169|31257.7|31166.7|31260|31169|31255.6|31164.6|31
1654497270000|2022-06-06 06:34:30|31257.6|31166.6|31260.2|31169.2|31262.2|31171.2|31254.7|31163.7|29
1654497280000|2022-06-06 06:34:40|31259.3|31168.3|31258|31167|31261.1|31170.1|31257.5|31166.5|23
1654497290000|2022-06-06 06:34:50|31257.4|31166.4|31257.2|31166.2|31258.1|31167.1|31256.5|31165.5|31
1654497300000|2022-06-06 06:35:00|31257.3|31166.3|31260.1|31169.1|31260.1|31169.1|31256.9|31165.9|32
1654497310000|2022-06-06 06:35:10|31259.3|31168.3|31260.1|31169.1|31263.4|31172.4|31258.2|31167.2|24
1654497320000|2022-06-06 06:35:20|31261.1|31170.1|31270|31179|31271.2|31180.2|31260|31169|22
1654497330000|2022-06-06 06:35:30|31271.6|31180.6|31270.9|31179.9|31272|31181|31268.4|31177.4|22
1654497340000|2022-06-06 06:35:40|31270.8|31179.8|31267.7|31176.7|31271.3|31180.3|31266.4|31175.4|24
1654497350000|2022-06-06 06:35:50|31269.1|31178.1|31269.3|31178.3|31269.3|31178.3|31268.6|31177.6|20
1654497360000|2022-06-06 06:36:00|31269.1|31178.1|31264.7|31173.7|31269.5|31178.5|31263.7|31172.7|20
1654497370000|2022-06-06 06:36:10|31264.4|31173.4|31268.5|31177.5|31274.2|31183.2|31264.4|31173.4|15
1654497380000|2022-06-06 06:36:20|31267.5|31176.5|31268.9|31177.9|31270.9|31179.9|31267.5|31176.5|24
1654497390000|2022-06-06 06:36:30|31268.6|31177.6|31269.1|31178.1|31270.8|31179.8|31268.6|31177.6|18
1654497400000|2022-06-06 06:36:40|31269.9|31178.9|31270.5|31179.5|31271.9|31180.9|31268.6|31177.6|20
1654497410000|2022-06-06 06:36:50|31270.4|31179.4|31265.5|31174.5|31270.4|31179.4|31265.5|31174.5|18
1654497420000|2022-06-06 06:37:00|31266.5|31175.5|31268.1|31177.1|31268.1|31177.1|31265.7|31174.7|20
1654497430000|2022-06-06 06:37:10|31268.4|31177.4|31275.3|31184.3|31275.3|31184.3|31267.2|31176.2|26
1654497440000|2022-06-06 06:37:20|31279.6|31188.6|31275.8|31184.8|31279.6|31188.6|31271|31180|25
1654497450000|2022-06-06 06:37:30|31272.7|31181.7|31288.6|31197.6|31290.9|31199.9|31272.7|31181.7|30
1654497460000|2022-06-06 06:37:40|31285.4|31194.4|31288.9|31197.9|31289.4|31198.4|31284.6|31193.6|31
1654497470000|2022-06-06 06:37:50|31288.1|31197.1|31288.3|31197.3|31289.1|31198.1|31284.3|31193.3|31
1654497480000|2022-06-06 06:38:00|31284.8|31193.8|31288.1|31197.1|31288.1|31197.1|31284.8|31193.8|27
1654497490000|2022-06-06 06:38:10|31288.2|31197.2|31286.9|31195.9|31288.2|31197.2|31286.5|31195.5|22
1654497500000|2022-06-06 06:38:20|31286.7|31195.7|31286.6|31195.6|31287.1|31196.1|31286.1|31195.1|22
1654497510000|2022-06-06 06:38:30|31286.7|31195.7|31282.7|31191.7|31287.6|31196.6|31282.7|31191.7|20
1654497520000|2022-06-06 06:38:40|31282.1|31191.1|31290|31199|31290|31199|31281.8|31190.8|29
1654497530000|2022-06-06 06:38:50|31287.2|31196.2|31290.9|31199.9|31298|31207|31286.6|31195.6|31
1654497540000|2022-06-06 06:39:00|31291.6|31200.6|31292.7|31201.7|31294.8|31203.8|31291.6|31200.6|31
1654497550000|2022-06-06 06:39:10|31292.1|31201.1|31292.4|31201.4|31293.5|31202.5|31291.7|31200.7|26
1654497560000|2022-06-06 06:39:20|31292.3|31201.3|31284.5|31193.5|31292.3|31201.3|31283|31192|30
1654497570000|2022-06-06 06:39:30|31285.2|31194.2|31288.4|31197.4|31290.3|31199.3|31284.7|31193.7|31
1654497580000|2022-06-06 06:39:40|31288.9|31197.9|31290.2|31199.2|31293|31202|31287.5|31196.5|30
1654497590000|2022-06-06 06:39:50|31289.3|31198.3|31290.1|31199.1|31290.5|31199.5|31289.3|31198.3|18
1654497600000|2022-06-06 06:40:00|31289.7|31198.7|31289.2|31198.2|31289.7|31198.7|31287.8|31196.8|25
1654497610000|2022-06-06 06:40:10|31289.3|31198.3|31290|31199|31290.6|31199.6|31289.3|31198.3|18
1654497620000|2022-06-06 06:40:20|31290.3|31199.3|31289.3|31198.3|31290.4|31199.4|31289.1|31198.1|14
1654497630000|2022-06-06 06:40:30|31289.5|31198.5|31288.2|31197.2|31290.1|31199.1|31288.1|31197.1|28
1654497640000|2022-06-06 06:40:40|31288|31197|31299|31208|31299.2|31208.2|31287.2|31196.2|37
1654497650000|2022-06-06 06:40:50|31296.3|31205.3|31294.1|31203.1|31296.8|31205.8|31293.2|31202.2|26
1654497660000|2022-06-06 06:41:00|31294.5|31203.5|31296.1|31205.1|31298.9|31207.9|31294.1|31203.1|31
1654497670000|2022-06-06 06:41:10|31296.2|31205.2|31296.2|31205.2|31299.4|31208.4|31294.8|31203.8|21
1654497680000|2022-06-06 06:41:20|31298.1|31207.1|31321.3|31230.3|31323.7|31232.7|31298.1|31207.1|35
1654497690000|2022-06-06 06:41:30|31320.5|31229.5|31316|31225|31322|31231|31314.1|31223.1|32
1654497700000|2022-06-06 06:41:40|31314.6|31223.6|31313.6|31222.6|31315.9|31224.9|31312.3|31221.3|25
1654497710000|2022-06-06 06:41:50|31313|31222|31293.4|31202.4|31313|31222|31291.3|31200.3|33
1654497720000|2022-06-06 06:42:00|31293.3|31202.3|31296.7|31205.7|31297.3|31206.3|31291.7|31200.7|31
1654497730000|2022-06-06 06:42:10|31297.6|31206.6|31291.1|31200.1|31297.8|31206.8|31289.9|31198.9|35
1654497740000|2022-06-06 06:42:20|31291.2|31200.2|31284.2|31193.2|31293.3|31202.3|31283.4|31192.4|35
1654497750000|2022-06-06 06:42:30|31283.6|31192.6|31271|31180|31283.6|31192.6|31271|31180|28
1654497760000|2022-06-06 06:42:40|31271.5|31180.5|31275.3|31184.3|31276.8|31185.8|31270.4|31179.4|38
1654497770000|2022-06-06 06:42:50|31274.1|31183.1|31273.3|31182.3|31275.3|31184.3|31272.9|31181.9|20
1654497780000|2022-06-06 06:43:00|31273.1|31182.1|31269.3|31178.3|31273.6|31182.6|31268.9|31177.9|22
1654497790000|2022-06-06 06:43:10|31269.1|31178.1|31269.1|31178.1|31272|31181|31267.9|31176.9|25
1654497800000|2022-06-06 06:43:20|31267.9|31176.9|31262.6|31171.6|31267.9|31176.9|31262.3|31171.3|33
1654497810000|2022-06-06 06:43:30|31261.6|31170.6|31261.8|31170.8|31263.6|31172.6|31261.2|31170.2|28
1654497820000|2022-06-06 06:43:40|31262.4|31171.4|31263.4|31172.4|31265.6|31174.6|31260.8|31169.8|30
1654497830000|2022-06-06 06:43:50|31263.1|31172.1|31264.2|31173.2|31265.7|31174.7|31262.2|31171.2|22
1654497840000|2022-06-06 06:44:00|31265.9|31174.9|31269.5|31178.5|31271.4|31180.4|31265.9|31174.9|23
1654497850000|2022-06-06 06:44:10|31270.9|31179.9|31269.8|31178.8|31273.7|31182.7|31269.5|31178.5|21
1654497860000|2022-06-06 06:44:20|31269.9|31178.9|31269.8|31178.8|31272.5|31181.5|31268.8|31177.8|23
1654497870000|2022-06-06 06:44:30|31269.9|31178.9|31269.4|31178.4|31270.5|31179.5|31268.9|31177.9|24
1654497880000|2022-06-06 06:44:40|31269.5|31178.5|31273|31182|31273|31182|31268.8|31177.8|14
1654497890000|2022-06-06 06:44:50|31268.9|31177.9|31269.6|31178.6|31273|31182|31268.5|31177.5|14
1654497900000|2022-06-06 06:45:00|31270.3|31179.3|31272.2|31181.2|31276.6|31185.6|31268.9|31177.9|22
1654497910000|2022-06-06 06:45:10|31272.5|31181.5|31273.9|31182.9|31273.9|31182.9|31272.5|31181.5|11
1654497920000|2022-06-06 06:45:20|31273.3|31182.3|31277.2|31186.2|31278.5|31187.5|31273.3|31182.3|18
1654497930000|2022-06-06 06:45:30|31276.8|31185.8|31275.9|31184.9|31278.2|31187.2|31274.5|31183.5|13
1654497940000|2022-06-06 06:45:40|31276.2|31185.2|31279.1|31188.1|31279.1|31188.1|31274.5|31183.5|9
1654497950000|2022-06-06 06:45:50|31276|31185|31279.8|31188.8|31281.6|31190.6|31275.2|31184.2|16
1654497960000|2022-06-06 06:46:00|31280.1|31189.1|31282.6|31191.6|31282.6|31191.6|31279.8|31188.8|17
1654497970000|2022-06-06 06:46:10|31279.8|31188.8|31277.5|31186.5|31283.3|31192.3|31276.7|31185.7|13
1654497980000|2022-06-06 06:46:20|31277.6|31186.6|31279.2|31188.2|31279.6|31188.6|31277.3|31186.3|17
1654497990000|2022-06-06 06:46:30|31279.3|31188.3|31282.6|31191.6|31282.6|31191.6|31277.5|31186.5|21
1654498000000|2022-06-06 06:46:40|31283.1|31192.1|31296.1|31205.1|31296.1|31205.1|31281.7|31190.7|27
1654498010000|2022-06-06 06:46:50|31295.2|31204.2|31311.2|31220.2|31312.4|31221.4|31293.9|31202.9|35
1654498020000|2022-06-06 06:47:00|31310.8|31219.8|31331.8|31240.8|31331.8|31240.8|31310.7|31219.7|37
1654498030000|2022-06-06 06:47:10|31334.3|31243.3|31336.6|31245.6|31338.7|31247.7|31326.4|31235.4|36
1654498040000|2022-06-06 06:47:20|31337.5|31246.5|31328.8|31237.8|31338.1|31247.1|31328|31237|38
1654498050000|2022-06-06 06:47:30|31324.3|31233.3|31325.6|31234.6|31325.6|31234.6|31313.9|31222.9|34
1654498060000|2022-06-06 06:47:40|31326.1|31235.1|31327|31236|31328.4|31237.4|31320.9|31229.9|37
1654498070000|2022-06-06 06:47:50|31327.1|31236.1|31333.9|31242.9|31333.9|31242.9|31322.7|31231.7|32
1654498080000|2022-06-06 06:48:00|31337.3|31246.3|31317.5|31226.5|31338.4|31247.4|31316.5|31225.5|39
1654498090000|2022-06-06 06:48:10|31317.1|31226.1|31315.3|31224.3|31317.2|31226.2|31311.7|31220.7|33
1654498100000|2022-06-06 06:48:20|31315.1|31224.1|31322.1|31231.1|31323.1|31232.1|31313.5|31222.5|31
1654498110000|2022-06-06 06:48:30|31324.8|31233.8|31329.1|31238.1|31332.6|31241.6|31324.8|31233.8|35
1654498120000|2022-06-06 06:48:40|31327.5|31236.5|31326.9|31235.9|31329|31238|31315.2|31224.2|34
1654498130000|2022-06-06 06:48:50|31327|31236|31323.4|31232.4|31328.2|31237.2|31321.1|31230.1|27
1654498140000|2022-06-06 06:49:00|31322.3|31231.3|31319.3|31228.3|31326|31235|31319.3|31228.3|35
1654498150000|2022-06-06 06:49:10|31320.4|31229.4|31314.6|31223.6|31320.4|31229.4|31313.5|31222.5|26
1654498160000|2022-06-06 06:49:20|31314.5|31223.5|31326.1|31235.1|31326.8|31235.8|31314|31223|33
1654498170000|2022-06-06 06:49:30|31326.5|31235.5|31326.2|31235.2|31328.7|31237.7|31325.5|31234.5|27
1654498180000|2022-06-06 06:49:40|31328.4|31237.4|31332.7|31241.7|31335.5|31244.5|31324.3|31233.3|29
1654498190000|2022-06-06 06:49:50|31333.1|31242.1|31339.6|31248.6|31341.2|31250.2|31332.6|31241.6|28
1654498200000|2022-06-06 06:50:00|31339|31248|31335.1|31244.1|31339.5|31248.5|31335.1|31244.1|26
1654498210000|2022-06-06 06:50:10|31335.4|31244.4|31325.1|31234.1|31337.6|31246.6|31325.1|31234.1|31
1654498220000|2022-06-06 06:50:20|31325.4|31234.4|31320.4|31229.4|31325.8|31234.8|31320.2|31229.2|31
1654498230000|2022-06-06 06:50:30|31320.3|31229.3|31319.3|31228.3|31321.7|31230.7|31318.2|31227.2|26
1654498240000|2022-06-06 06:50:40|31319.1|31228.1|31322.1|31231.1|31322.5|31231.5|31318.9|31227.9|28
1654498250000|2022-06-06 06:50:50|31325.6|31234.6|31329.5|31238.5|31331.5|31240.5|31325.6|31234.6|34
1654498260000|2022-06-06 06:51:00|31330|31239|31323.3|31232.3|31331|31240|31323.3|31232.3|25
1654498270000|2022-06-06 06:51:10|31322.3|31231.3|31321.3|31230.3|31322.3|31231.3|31318.9|31227.9|34
1654498280000|2022-06-06 06:51:20|31320.8|31229.8|31330.8|31239.8|31333.3|31242.3|31320|31229|31
1654498290000|2022-06-06 06:51:30|31331.5|31240.5|31347.4|31256.4|31348.8|31257.8|31330.5|31239.5|33
1654498300000|2022-06-06 06:51:40|31347.1|31256.1|31337.2|31246.2|31347.1|31256.1|31335.8|31244.8|37
1654498310000|2022-06-06 06:51:50|31336.8|31245.8|31335.1|31244.1|31337.1|31246.1|31333|31242|31
1654498320000|2022-06-06 06:52:00|31334.8|31243.8|31334.6|31243.6|31335.8|31244.8|31333.8|31242.8|18
1654498330000|2022-06-06 06:52:10|31334.5|31243.5|31336.1|31245.1|31336.1|31245.1|31333.2|31242.2|15
1654498340000|2022-06-06 06:52:20|31336.5|31245.5|31337.9|31246.9|31338.7|31247.7|31335.3|31244.3|34
1654498350000|2022-06-06 06:52:30|31338.1|31247.1|31343.1|31252.1|31346.9|31255.9|31335.6|31244.6|36
1654498360000|2022-06-06 06:52:40|31341.9|31250.9|31358.6|31267.6|31358.6|31267.6|31340.9|31249.9|28
1654498370000|2022-06-06 06:52:50|31356.8|31265.8|31359.1|31268.1|31359.4|31268.4|31353.5|31262.5|37
1654498380000|2022-06-06 06:53:00|31356.8|31265.8|31355.5|31264.5|31360.8|31269.8|31354.5|31263.5|26
1654498390000|2022-06-06 06:53:10|31357.3|31266.3|31345.3|31254.3|31357.6|31266.6|31342.6|31251.6|30
1654498400000|2022-06-06 06:53:20|31343.8|31252.8|31344.7|31253.7|31348.8|31257.8|31343.1|31252.1|33
1654498410000|2022-06-06 06:53:30|31345|31254|31353.7|31262.7|31357.3|31266.3|31345|31254|34
1654498420000|2022-06-06 06:53:40|31354.6|31263.6|31358.3|31267.3|31360.4|31269.4|31353.8|31262.8|29
1654498430000|2022-06-06 06:53:50|31358|31267|31427|31336|31432.5|31341.5|31357|31266|28
1654498440000|2022-06-06 06:54:00|31427.6|31336.6|31416.6|31325.6|31442.5|31351.5|31414.4|31323.4|39
1654498450000|2022-06-06 06:54:10|31417.1|31326.1|31405.3|31314.3|31417.1|31326.1|31395.6|31304.6|35
1654498460000|2022-06-06 06:54:20|31400.4|31309.4|31381.7|31290.7|31402.8|31311.8|31381.4|31290.4|35
1654498470000|2022-06-06 06:54:30|31378|31287|31357.7|31266.7|31382.6|31291.6|31357.7|31266.7|37
1654498480000|2022-06-06 06:54:40|31359|31268|31340.6|31249.6|31359|31268|31338.1|31247.1|36
1654498490000|2022-06-06 06:54:50|31340.3|31249.3|31341.9|31250.9|31341.9|31250.9|31335.8|31244.8|35
1654498500000|2022-06-06 06:55:00|31342.8|31251.8|31334.2|31243.2|31345.6|31254.6|31333.8|31242.8|31
1654498510000|2022-06-06 06:55:10|31333.4|31242.4|31315.2|31224.2|31336|31245|31312.7|31221.7|34
1654498520000|2022-06-06 06:55:20|31316.2|31225.2|31324.5|31233.5|31324.5|31233.5|31315.1|31224.1|34
1654498530000|2022-06-06 06:55:30|31323.9|31232.9|31339.9|31248.9|31341.9|31250.9|31319.9|31228.9|38
1654498540000|2022-06-06 06:55:40|31361.1|31270.1|31344.1|31253.1|31362.4|31271.4|31342|31251|33
1654498550000|2022-06-06 06:55:50|31342.9|31251.9|31344.1|31253.1|31349.9|31258.9|31339.7|31248.7|32
1654498560000|2022-06-06 06:56:00|31343.9|31252.9|31346.3|31255.3|31350.6|31259.6|31336|31245|34
1654498570000|2022-06-06 06:56:10|31346.5|31255.5|31360.2|31269.2|31360.2|31269.2|31346.1|31255.1|33
1654498580000|2022-06-06 06:56:20|31359.4|31268.4|31355.7|31264.7|31361.7|31270.7|31351.5|31260.5|37
1654498590000|2022-06-06 06:56:30|31358.7|31267.7|31365|31274|31366.3|31275.3|31357|31266|36
1654498600000|2022-06-06 06:56:40|31364.5|31273.5|31373|31282|31377.7|31286.7|31364.5|31273.5|36
1654498610000|2022-06-06 06:56:50|31369.1|31278.1|31361.7|31270.7|31370.2|31279.2|31360.8|31269.8|32
1654498620000|2022-06-06 06:57:00|31362|31271|31368.7|31277.7|31369.2|31278.2|31360|31269|28
1654498630000|2022-06-06 06:57:10|31373|31282|31376.3|31285.3|31376.3|31285.3|31370.5|31279.5|37
1654498640000|2022-06-06 06:57:20|31375.4|31284.4|31369.1|31278.1|31375.4|31284.4|31361.9|31270.9|34
1654498650000|2022-06-06 06:57:30|31367.9|31276.9|31344.5|31253.5|31368.6|31277.6|31341.5|31250.5|37
1654498660000|2022-06-06 06:57:40|31344|31253|31357.2|31266.2|31357.2|31266.2|31343.4|31252.4|31
1654498670000|2022-06-06 06:57:50|31356.3|31265.3|31345.5|31254.5|31357.4|31266.4|31344.7|31253.7|31
1654498680000|2022-06-06 06:58:00|31347.1|31256.1|31336.6|31245.6|31347.9|31256.9|31336.1|31245.1|29
1654498690000|2022-06-06 06:58:10|31334.8|31243.8|31345.2|31254.2|31346.3|31255.3|31334.8|31243.8|35
1654498700000|2022-06-06 06:58:20|31341.2|31250.2|31322.6|31231.6|31341.2|31250.2|31322.1|31231.1|33
1654498710000|2022-06-06 06:58:30|31322.8|31231.8|31316.1|31225.1|31322.8|31231.8|31315.3|31224.3|34
1654498720000|2022-06-06 06:58:40|31316.6|31225.6|31310.6|31219.6|31318|31227|31310.6|31219.6|31
1654498730000|2022-06-06 06:58:50|31310.8|31219.8|31308.5|31217.5|31311.8|31220.8|31307.8|31216.8|32
1654498740000|2022-06-06 06:59:00|31308.6|31217.6|31298.4|31207.4|31309.8|31218.8|31298.4|31207.4|33
1654498750000|2022-06-06 06:59:10|31296.2|31205.2|31299.1|31208.1|31301.4|31210.4|31290.7|31199.7|32
1654498760000|2022-06-06 06:59:20|31298.7|31207.7|31299.1|31208.1|31300.3|31209.3|31297.9|31206.9|25
1654498770000|2022-06-06 06:59:30|31298.5|31207.5|31300.7|31209.7|31300.7|31209.7|31290.6|31199.6|32
1654498780000|2022-06-06 06:59:40|31303.5|31212.5|31305|31214|31307.5|31216.5|31300.6|31209.6|35
1654498790000|2022-06-06 06:59:50|31305.1|31214.1|31296.4|31205.4|31305.1|31214.1|31294.8|31203.8|30
1654498800000|2022-06-06 07:00:00|31295.9|31204.9|31292.9|31201.9|31313.4|31222.4|31290.5|31199.5|37
1654498810000|2022-06-06 07:00:10|31294.8|31203.8|31286.6|31195.6|31300.9|31209.9|31286.6|31195.6|35
1654498820000|2022-06-06 07:00:20|31287.1|31196.1|31280.5|31189.5|31288.5|31197.5|31278.3|31187.3|37
1654498830000|2022-06-06 07:00:30|31280.1|31189.1|31280.5|31189.5|31282.2|31191.2|31278.1|31187.1|37
1654498840000|2022-06-06 07:00:40|31280.8|31189.8|31286.2|31195.2|31289|31198|31280.8|31189.8|32
1654498850000|2022-06-06 07:00:50|31286|31195|31298|31207|31298|31207|31286|31195|37
1654498860000|2022-06-06 07:01:00|31295.8|31204.8|31291|31200|31302.3|31211.3|31287.7|31196.7|35
1654498870000|2022-06-06 07:01:10|31290.2|31199.2|31292.3|31201.3|31294.5|31203.5|31290.2|31199.2|35
1654498880000|2022-06-06 07:01:20|31292.5|31201.5|31307|31216|31311.4|31220.4|31292.3|31201.3|38
1654498890000|2022-06-06 07:01:30|31303.3|31212.3|31294|31203|31304.3|31213.3|31293.7|31202.7|34
1654498900000|2022-06-06 07:01:40|31295|31204|31300.5|31209.5|31300.6|31209.6|31294.7|31203.7|29
1654498910000|2022-06-06 07:01:50|31298.6|31207.6|31295.4|31204.4|31298.6|31207.6|31294.4|31203.4|28
1654498920000|2022-06-06 07:02:00|31297.6|31206.6|31293.6|31202.6|31299.2|31208.2|31293.5|31202.5|31
1654498930000|2022-06-06 07:02:10|31293.2|31202.2|31307.5|31216.5|31307.5|31216.5|31293.1|31202.1|32
1654498940000|2022-06-06 07:02:20|31307.9|31216.9|31302.5|31211.5|31307.9|31216.9|31302|31211|26
1654498950000|2022-06-06 07:02:30|31301.5|31210.5|31302.1|31211.1|31312|31221|31299.6|31208.6|39
1654498960000|2022-06-06 07:02:40|31303.4|31212.4|31303.9|31212.9|31304.1|31213.1|31303|31212|24
1654498970000|2022-06-06 07:02:50|31303.3|31212.3|31319.2|31228.2|31319.2|31228.2|31303.3|31212.3|25
1654498980000|2022-06-06 07:03:00|31319.8|31228.8|31327|31236|31328.1|31237.1|31319.2|31228.2|30
1654498990000|2022-06-06 07:03:10|31326.7|31235.7|31334.1|31243.1|31336.3|31245.3|31323.4|31232.4|27
1654499000000|2022-06-06 07:03:20|31334.3|31243.3|31347.4|31256.4|31347.6|31256.6|31332.9|31241.9|30
1654499010000|2022-06-06 07:03:30|31345.1|31254.1|31339.1|31248.1|31345.3|31254.3|31338.6|31247.6|29
1654499020000|2022-06-06 07:03:40|31339.2|31248.2|31345.3|31254.3|31345.5|31254.5|31339.2|31248.2|28
1654499030000|2022-06-06 07:03:50|31345.9|31254.9|31343|31252|31348.3|31257.3|31342.8|31251.8|35
1654499040000|2022-06-06 07:04:00|31346.2|31255.2|31342.7|31251.7|31346.3|31255.3|31340.7|31249.7|33
1654499050000|2022-06-06 07:04:10|31341.7|31250.7|31342.8|31251.8|31347.4|31256.4|31340.6|31249.6|28
1654499060000|2022-06-06 07:04:20|31342.9|31251.9|31361.6|31270.6|31365.2|31274.2|31341.7|31250.7|38
1654499070000|2022-06-06 07:04:30|31360.6|31269.6|31364.3|31273.3|31365|31274|31360.3|31269.3|29
1654499080000|2022-06-06 07:04:40|31365.5|31274.5|31373.6|31282.6|31374.8|31283.8|31363.9|31272.9|34
1654499090000|2022-06-06 07:04:50|31373.7|31282.7|31400.3|31309.3|31406.7|31315.7|31372.8|31281.8|35
1654499100000|2022-06-06 07:05:00|31400.2|31309.2|31378|31287|31400.2|31309.2|31378|31287|34
1654499110000|2022-06-06 07:05:10|31374|31283|31378.9|31287.9|31383.3|31292.3|31373|31282|35
1654499120000|2022-06-06 07:05:20|31380.2|31289.2|31374.3|31283.3|31381.4|31290.4|31369.6|31278.6|35
1654499130000|2022-06-06 07:05:30|31374.5|31283.5|31371.1|31280.1|31378.1|31287.1|31369.6|31278.6|31
1654499140000|2022-06-06 07:05:40|31371|31280|31359.5|31268.5|31378|31287|31359.5|31268.5|29
1654499150000|2022-06-06 07:05:50|31359.4|31268.4|31356.8|31265.8|31361.6|31270.6|31351.9|31260.9|27
1654499160000|2022-06-06 07:06:00|31356.7|31265.7|31362.4|31271.4|31366.4|31275.4|31355.8|31264.8|36
1654499170000|2022-06-06 07:06:10|31362.7|31271.7|31356.5|31265.5|31362.7|31271.7|31354.9|31263.9|22
1654499180000|2022-06-06 07:06:20|31356.8|31265.8|31356.7|31265.7|31365.8|31274.8|31355.2|31264.2|32
1654499190000|2022-06-06 07:06:30|31356.6|31265.6|31343.7|31252.7|31356.7|31265.7|31343|31252|33
1654499200000|2022-06-06 07:06:40|31343.9|31252.9|31347.5|31256.5|31348.2|31257.2|31343.9|31252.9|34
1654499210000|2022-06-06 07:06:50|31347.6|31256.6|31338.7|31247.7|31347.6|31256.6|31335.1|31244.1|29
1654499220000|2022-06-06 07:07:00|31338.9|31247.9|31358.4|31267.4|31358.6|31267.6|31338.4|31247.4|36
1654499230000|2022-06-06 07:07:10|31358.7|31267.7|31351.3|31260.3|31358.7|31267.7|31351|31260|25
1654499240000|2022-06-06 07:07:20|31350|31259|31356.1|31265.1|31356.3|31265.3|31349.7|31258.7|27
1654499250000|2022-06-06 07:07:30|31354.1|31263.1|31351.2|31260.2|31358.1|31267.1|31351.2|31260.2|27
1654499260000|2022-06-06 07:07:40|31352.8|31261.8|31335.9|31244.9|31352.8|31261.8|31333.3|31242.3|33
1654499270000|2022-06-06 07:07:50|31334.6|31243.6|31329.2|31238.2|31336.3|31245.3|31327.5|31236.5|27
1654499280000|2022-06-06 07:08:00|31329.9|31238.9|31334.2|31243.2|31336|31245|31329.2|31238.2|32
1654499290000|2022-06-06 07:08:10|31333.3|31242.3|31329.8|31238.8|31333.6|31242.6|31329.8|31238.8|26
1654499300000|2022-06-06 07:08:20|31330.9|31239.9|31335.4|31244.4|31336.5|31245.5|31330.8|31239.8|26
1654499310000|2022-06-06 07:08:30|31336.7|31245.7|31355.8|31264.8|31360|31269|31336.7|31245.7|25
1654499320000|2022-06-06 07:08:40|31354.6|31263.6|31354.6|31263.6|31355.4|31264.4|31354.2|31263.2|27
1654499330000|2022-06-06 07:08:50|31355.3|31264.3|31360.1|31269.1|31362.5|31271.5|31354.5|31263.5|31
1654499340000|2022-06-06 07:09:00|31356.6|31265.6|31356.4|31265.4|31362.6|31271.6|31352.2|31261.2|21
1654499350000|2022-06-06 07:09:10|31356|31265|31358.1|31267.1|31358.1|31267.1|31351.7|31260.7|21
1654499360000|2022-06-06 07:09:20|31357.9|31266.9|31353.6|31262.6|31360.1|31269.1|31352.9|31261.9|21
1654499370000|2022-06-06 07:09:30|31352.7|31261.7|31346.7|31255.7|31354.2|31263.2|31346.7|31255.7|25
1654499380000|2022-06-06 07:09:40|31350.4|31259.4|31349.2|31258.2|31350.9|31259.9|31347.9|31256.9|15
1654499390000|2022-06-06 07:09:50|31349|31258|31348.4|31257.4|31349|31258|31346.2|31255.2|5
1654499400000|2022-06-06 07:10:00|31349.1|31258.1|31353.1|31262.1|31354|31263|31345.9|31254.9|22
1654499410000|2022-06-06 07:10:10|31353|31262|31351.3|31260.3|31353|31262|31351|31260|18
1654499420000|2022-06-06 07:10:20|31351.1|31260.1|31351.9|31260.9|31356.9|31265.9|31351.1|31260.1|19
1654499430000|2022-06-06 07:10:30|31351.8|31260.8|31348.1|31257.1|31351.8|31260.8|31344.7|31253.7|24
1654499440000|2022-06-06 07:10:40|31348.4|31257.4|31348.4|31257.4|31348.9|31257.9|31343.2|31252.2|13
1654499450000|2022-06-06 07:10:50|31348.3|31257.3|31332.1|31241.1|31348.3|31257.3|31331.9|31240.9|24
1654499460000|2022-06-06 07:11:00|31333.4|31242.4|31332.6|31241.6|31339.2|31248.2|31332.4|31241.4|25
1654499470000|2022-06-06 07:11:10|31332.2|31241.2|31329|31238|31333.8|31242.8|31325.4|31234.4|27
1654499480000|2022-06-06 07:11:20|31329.1|31238.1|31332|31241|31338.6|31247.6|31327.9|31236.9|29
1654499490000|2022-06-06 07:11:30|31331|31240|31314.5|31223.5|31332.3|31241.3|31312.2|31221.2|32
1654499500000|2022-06-06 07:11:40|31314.8|31223.8|31316.7|31225.7|31316.7|31225.7|31308.5|31217.5|28
1654499510000|2022-06-06 07:11:50|31322.5|31231.5|31316.6|31225.6|31322.8|31231.8|31311.9|31220.9|36
1654499520000|2022-06-06 07:12:00|31315.9|31224.9|31319.1|31228.1|31323.2|31232.2|31315.9|31224.9|23
1654499530000|2022-06-06 07:12:10|31319.9|31228.9|31329.8|31238.8|31330.5|31239.5|31318.4|31227.4|32
1654499540000|2022-06-06 07:12:20|31331.3|31240.3|31338.2|31247.2|31341.3|31250.3|31331.3|31240.3|36
1654499550000|2022-06-06 07:12:30|31339.4|31248.4|31355.9|31264.9|31356|31265|31339.4|31248.4|35
1654499560000|2022-06-06 07:12:40|31355.7|31264.7|31352.5|31261.5|31355.7|31264.7|31350.1|31259.1|28
1654499570000|2022-06-06 07:12:50|31352.7|31261.7|31347.9|31256.9|31353|31262|31343.9|31252.9|36
1654499580000|2022-06-06 07:13:00|31346.9|31255.9|31349.1|31258.1|31349.3|31258.3|31345.7|31254.7|28
1654499590000|2022-06-06 07:13:10|31348.6|31257.6|31366.1|31275.1|31368.2|31277.2|31348.5|31257.5|35
1654499600000|2022-06-06 07:13:20|31363.3|31272.3|31350.9|31259.9|31364.4|31273.4|31350.9|31259.9|30
1654499610000|2022-06-06 07:13:30|31350.5|31259.5|31347.9|31256.9|31352.6|31261.6|31347.9|31256.9|24
1654499620000|2022-06-06 07:13:40|31348.2|31257.2|31335.1|31244.1|31348.2|31257.2|31335.1|31244.1|30
1654499630000|2022-06-06 07:13:50|31337.1|31246.1|31342.8|31251.8|31345.4|31254.4|31335.9|31244.9|35
1654499640000|2022-06-06 07:14:00|31344.9|31253.9|31338.8|31247.8|31344.9|31253.9|31338.2|31247.2|22
1654499650000|2022-06-06 07:14:10|31338.6|31247.6|31330|31239|31338.7|31247.7|31328.6|31237.6|30
1654499660000|2022-06-06 07:14:20|31330.2|31239.2|31332.4|31241.4|31332.8|31241.8|31325.9|31234.9|32
1654499670000|2022-06-06 07:14:30|31333.2|31242.2|31341.7|31250.7|31343.8|31252.8|31333.2|31242.2|36
1654499680000|2022-06-06 07:14:40|31341.2|31250.2|31341.9|31250.9|31345.4|31254.4|31339.3|31248.3|22
1654499690000|2022-06-06 07:14:50|31342.3|31251.3|31341.7|31250.7|31346.2|31255.2|31338.6|31247.6|24
1654499700000|2022-06-06 07:15:00|31341.5|31250.5|31353.2|31262.2|31357.7|31266.7|31341.5|31250.5|32
1654499710000|2022-06-06 07:15:10|31355.4|31264.4|31344.7|31253.7|31357.6|31266.6|31343.8|31252.8|36
1654499720000|2022-06-06 07:15:20|31344.4|31253.4|31345.1|31254.1|31345.6|31254.6|31340.9|31249.9|28
1654499730000|2022-06-06 07:15:30|31343.8|31252.8|31336.4|31245.4|31344.6|31253.6|31332.6|31241.6|31
1654499740000|2022-06-06 07:15:40|31336.2|31245.2|31333.9|31242.9|31336.2|31245.2|31327.1|31236.1|21
1654499750000|2022-06-06 07:15:50|31328.5|31237.5|31325.7|31234.7|31332|31241|31324.4|31233.4|27
1654499760000|2022-06-06 07:16:00|31325.9|31234.9|31316.8|31225.8|31330.3|31239.3|31316.1|31225.1|36
1654499770000|2022-06-06 07:16:10|31317.7|31226.7|31325.6|31234.6|31325.6|31234.6|31316.9|31225.9|37
1654499780000|2022-06-06 07:16:20|31328.1|31237.1|31327.5|31236.5|31329.8|31238.8|31326.3|31235.3|33
1654499790000|2022-06-06 07:16:30|31324.5|31233.5|31323.9|31232.9|31327.3|31236.3|31323.9|31232.9|30
1654499800000|2022-06-06 07:16:40|31324|31233|31320.4|31229.4|31325.8|31234.8|31319.4|31228.4|28
1654499810000|2022-06-06 07:16:50|31320|31229|31316.5|31225.5|31321.5|31230.5|31315.5|31224.5|26
1654499820000|2022-06-06 07:17:00|31315.8|31224.8|31322.7|31231.7|31324.4|31233.4|31315.8|31224.8|31
1654499830000|2022-06-06 07:17:10|31322.1|31231.1|31321.9|31230.9|31325.2|31234.2|31320.4|31229.4|25
1654499840000|2022-06-06 07:17:20|31321.8|31230.8|31332.1|31241.1|31332.1|31241.1|31320.1|31229.1|27
1654499850000|2022-06-06 07:17:30|31332.5|31241.5|31334.1|31243.1|31337.4|31246.4|31331.6|31240.6|26
1654499860000|2022-06-06 07:17:40|31334.6|31243.6|31340|31249|31346.2|31255.2|31333.9|31242.9|31
1654499870000|2022-06-06 07:17:50|31340.6|31249.6|31342.3|31251.3|31342.9|31251.9|31340.4|31249.4|17
1654499880000|2022-06-06 07:18:00|31343.5|31252.5|31341.6|31250.6|31344.9|31253.9|31340.5|31249.5|23
1654499890000|2022-06-06 07:18:10|31340.7|31249.7|31335.8|31244.8|31340.7|31249.7|31335.8|31244.8|24
1654499900000|2022-06-06 07:18:20|31336.4|31245.4|31334.1|31243.1|31338|31247|31334.1|31243.1|25
1654499910000|2022-06-06 07:18:30|31334.2|31243.2|31337.5|31246.5|31337.5|31246.5|31334.2|31243.2|21
1654499920000|2022-06-06 07:18:40|31338.4|31247.4|31342.6|31251.6|31343.9|31252.9|31337.8|31246.8|18
1654499930000|2022-06-06 07:18:50|31342.4|31251.4|31346.6|31255.6|31347.5|31256.5|31341.2|31250.2|25
1654499940000|2022-06-06 07:19:00|31346.9|31255.9|31348.7|31257.7|31348.7|31257.7|31345.6|31254.6|19
1654499950000|2022-06-06 07:19:10|31348.6|31257.6|31349.3|31258.3|31350.4|31259.4|31348.6|31257.6|14
1654499960000|2022-06-06 07:19:20|31349.2|31258.2|31335.9|31244.9|31349.2|31258.2|31335.1|31244.1|20
1654499970000|2022-06-06 07:19:30|31337.6|31246.6|31331.2|31240.2|31339.7|31248.7|31328.1|31237.1|28
1654499980000|2022-06-06 07:19:40|31331.1|31240.1|31329.4|31238.4|31334.5|31243.5|31323.3|31232.3|29
1654499990000|2022-06-06 07:19:50|31332.8|31241.8|31333|31242|31334.5|31243.5|31326.6|31235.6|19
1654500000000|2022-06-06 07:20:00|31327.6|31236.6|31327.9|31236.9|31333|31242|31326.9|31235.9|22
1654500010000|2022-06-06 07:20:10|31326.6|31235.6|31328.5|31237.5|31330.8|31239.8|31325.4|31234.4|31
1654500020000|2022-06-06 07:20:20|31328.8|31237.8|31322.6|31231.6|31331|31240|31321.5|31230.5|22
1654500030000|2022-06-06 07:20:30|31322.5|31231.5|31323.6|31232.6|31327.3|31236.3|31321|31230|35
1654500040000|2022-06-06 07:20:40|31324.7|31233.7|31315.2|31224.2|31324.7|31233.7|31315.2|31224.2|27
1654500050000|2022-06-06 07:20:50|31315|31224|31321.9|31230.9|31322.1|31231.1|31315|31224|30
1654500060000|2022-06-06 07:21:00|31316.5|31225.5|31323.6|31232.6|31325.8|31234.8|31316.1|31225.1|32
1654500070000|2022-06-06 07:21:10|31323.9|31232.9|31325.2|31234.2|31326.2|31235.2|31323.4|31232.4|30
1654500080000|2022-06-06 07:21:20|31325.3|31234.3|31326.1|31235.1|31326.8|31235.8|31322.5|31231.5|23
1654500090000|2022-06-06 07:21:30|31324.1|31233.1|31327.6|31236.6|31328.2|31237.2|31322.6|31231.6|27
1654500100000|2022-06-06 07:21:40|31327.7|31236.7|31329.1|31238.1|31329.1|31238.1|31325.9|31234.9|22
1654500110000|2022-06-06 07:21:50|31328.3|31237.3|31336.9|31245.9|31337.5|31246.5|31328.3|31237.3|25
1654500120000|2022-06-06 07:22:00|31336.4|31245.4|31344.4|31253.4|31345.4|31254.4|31335.5|31244.5|36
1654500130000|2022-06-06 07:22:10|31340.6|31249.6|31337.5|31246.5|31344.3|31253.3|31335|31244|31
1654500140000|2022-06-06 07:22:20|31337.4|31246.4|31338.5|31247.5|31338.9|31247.9|31334.2|31243.2|25
1654500150000|2022-06-06 07:22:30|31338|31247|31359|31268|31359.7|31268.7|31338|31247|26
1654500160000|2022-06-06 07:22:40|31357.8|31266.8|31356.5|31265.5|31359.6|31268.6|31353.5|31262.5|31
1654500170000|2022-06-06 07:22:50|31356.2|31265.2|31362.5|31271.5|31362.5|31271.5|31356.2|31265.2|27
1654500180000|2022-06-06 07:23:00|31365.9|31274.9|31362.8|31271.8|31365.9|31274.9|31357.9|31266.9|20
1654500190000|2022-06-06 07:23:10|31363.3|31272.3|31360.1|31269.1|31363.7|31272.7|31358.7|31267.7|21
1654500200000|2022-06-06 07:23:20|31363.1|31272.1|31364.8|31273.8|31367.9|31276.9|31362.5|31271.5|25
1654500210000|2022-06-06 07:23:30|31364.2|31273.2|31366.3|31275.3|31369.2|31278.2|31364.2|31273.2|28
1654500220000|2022-06-06 07:23:40|31367.5|31276.5|31361|31270|31367.5|31276.5|31358.6|31267.6|25
1654500230000|2022-06-06 07:23:50|31361.1|31270.1|31358.6|31267.6|31365.5|31274.5|31357.3|31266.3|32
1654500240000|2022-06-06 07:24:00|31356.4|31265.4|31346.8|31255.8|31356.4|31265.4|31345.6|31254.6|36
1654500250000|2022-06-06 07:24:10|31346.5|31255.5|31352.5|31261.5|31353.2|31262.2|31345.8|31254.8|29
1654500260000|2022-06-06 07:24:20|31352.7|31261.7|31358.9|31267.9|31361|31270|31351.4|31260.4|27
1654500270000|2022-06-06 07:24:30|31358.7|31267.7|31357.9|31266.9|31360.3|31269.3|31357.1|31266.1|24
1654500280000|2022-06-06 07:24:40|31358.2|31267.2|31357.9|31266.9|31359.1|31268.1|31356.5|31265.5|21
1654500290000|2022-06-06 07:24:50|31357.8|31266.8|31357.8|31266.8|31359|31268|31356.6|31265.6|18
1654500300000|2022-06-06 07:25:00|31358.1|31267.1|31355.4|31264.4|31360.4|31269.4|31349.6|31258.6|22
1654500310000|2022-06-06 07:25:10|31355.6|31264.6|31351.5|31260.5|31355.8|31264.8|31349.6|31258.6|21
1654500320000|2022-06-06 07:25:20|31351|31260|31343.9|31252.9|31354.4|31263.4|31342.2|31251.2|24
1654500330000|2022-06-06 07:25:30|31343.3|31252.3|31334.5|31243.5|31345.1|31254.1|31334.5|31243.5|28
1654500340000|2022-06-06 07:25:40|31332.6|31241.6|31331.2|31240.2|31333.1|31242.1|31329.2|31238.2|28
1654500350000|2022-06-06 07:25:50|31331.9|31240.9|31330.8|31239.8|31333.9|31242.9|31329.4|31238.4|21
1654500360000|2022-06-06 07:26:00|31329.4|31238.4|31328.1|31237.1|31331.4|31240.4|31327.1|31236.1|22
1654500370000|2022-06-06 07:26:10|31328.4|31237.4|31327.1|31236.1|31330|31239|31327.1|31236.1|17
1654500380000|2022-06-06 07:26:20|31323.6|31232.6|31324.1|31233.1|31331|31240|31322.9|31231.9|32
1654500390000|2022-06-06 07:26:30|31323.8|31232.8|31339.7|31248.7|31339.9|31248.9|31323.8|31232.8|26
1654500400000|2022-06-06 07:26:40|31339.2|31248.2|31335.9|31244.9|31339.7|31248.7|31334.1|31243.1|37
1654500410000|2022-06-06 07:26:50|31337.1|31246.1|31337.4|31246.4|31341.1|31250.1|31335.7|31244.7|25
1654500420000|2022-06-06 07:27:00|31336.8|31245.8|31334.5|31243.5|31337.5|31246.5|31329.8|31238.8|31
1654500430000|2022-06-06 07:27:10|31333.7|31242.7|31332.9|31241.9|31336|31245|31332.8|31241.8|28
1654500440000|2022-06-06 07:27:20|31332.8|31241.8|31335.7|31244.7|31339.3|31248.3|31332.8|31241.8|29
1654500450000|2022-06-06 07:27:30|31334.4|31243.4|31331.8|31240.8|31334.4|31243.4|31329.3|31238.3|31
1654500460000|2022-06-06 07:27:40|31331.6|31240.6|31330.1|31239.1|31334.9|31243.9|31329|31238|24
1654500470000|2022-06-06 07:27:50|31330|31239|31334.5|31243.5|31339.4|31248.4|31330|31239|31
1654500480000|2022-06-06 07:28:00|31334.1|31243.1|31348.1|31257.1|31349.6|31258.6|31333.8|31242.8|32
1654500490000|2022-06-06 07:28:10|31347|31256|31343.8|31252.8|31348.1|31257.1|31343.8|31252.8|28
1654500500000|2022-06-06 07:28:20|31343.7|31252.7|31344.7|31253.7|31347.2|31256.2|31343.7|31252.7|24
1654500510000|2022-06-06 07:28:30|31344.9|31253.9|31345|31254|31345|31254|31343.9|31252.9|25
1654500520000|2022-06-06 07:28:40|31344.4|31253.4|31340.3|31249.3|31345.2|31254.2|31340.3|31249.3|18
1654500530000|2022-06-06 07:28:50|31342|31251|31342.2|31251.2|31342.6|31251.6|31339.4|31248.4|30
1654500540000|2022-06-06 07:29:00|31342|31251|31345.8|31254.8|31346.3|31255.3|31340.4|31249.4|28
1654500550000|2022-06-06 07:29:10|31341.4|31250.4|31346.2|31255.2|31350.8|31259.8|31341.4|31250.4|32
1654500560000|2022-06-06 07:29:20|31345.5|31254.5|31352.5|31261.5|31352.5|31261.5|31345|31254|26
1654500570000|2022-06-06 07:29:30|31347|31256|31347.2|31256.2|31347.2|31256.2|31344.9|31253.9|19
1654500580000|2022-06-06 07:29:40|31346.6|31255.6|31346.4|31255.4|31347.4|31256.4|31344.7|31253.7|28
1654500590000|2022-06-06 07:29:50|31346.6|31255.6|31346.5|31255.5|31352.3|31261.3|31346.4|31255.4|22
1654500600000|2022-06-06 07:30:00|31347.6|31256.6|31341.1|31250.1|31348.9|31257.9|31339.8|31248.8|33
1654500610000|2022-06-06 07:30:10|31339.8|31248.8|31352.3|31261.3|31353.5|31262.5|31336.4|31245.4|35
1654500620000|2022-06-06 07:30:20|31352.1|31261.1|31349.4|31258.4|31352.1|31261.1|31347.8|31256.8|16
1654500630000|2022-06-06 07:30:30|31349|31258|31349.4|31258.4|31349.5|31258.5|31348.7|31257.7|7
1654500640000|2022-06-06 07:30:40|31348.6|31257.6|31348.8|31257.8|31349.6|31258.6|31347.9|31256.9|9
1654500650000|2022-06-06 07:30:50|31349.3|31258.3|31343.6|31252.6|31349.3|31258.3|31342.7|31251.7|14
1654500660000|2022-06-06 07:31:00|31342.7|31251.7|31343.2|31252.2|31344.1|31253.1|31342.7|31251.7|10
1654500670000|2022-06-06 07:31:10|31344.1|31253.1|31335.8|31244.8|31344.1|31253.1|31333.2|31242.2|16
1654500680000|2022-06-06 07:31:20|31333.3|31242.3|31327.6|31236.6|31333.3|31242.3|31326.7|31235.7|34
1654500690000|2022-06-06 07:31:30|31327.1|31236.1|31321.6|31230.6|31328.6|31237.6|31319.5|31228.5|28
1654500700000|2022-06-06 07:31:40|31322.8|31231.8|31323.1|31232.1|31325.6|31234.6|31318.9|31227.9|27
1654500710000|2022-06-06 07:31:50|31320.3|31229.3|31319.4|31228.4|31323.2|31232.2|31316.5|31225.5|21
1654500720000|2022-06-06 07:32:00|31313.9|31222.9|31310|31219|31319.1|31228.1|31307.2|31216.2|32
1654500730000|2022-06-06 07:32:10|31310.1|31219.1|31308.4|31217.4|31310.4|31219.4|31305.6|31214.6|32
1654500740000|2022-06-06 07:32:20|31308.9|31217.9|31309|31218|31310.7|31219.7|31305.7|31214.7|29
1654500750000|2022-06-06 07:32:30|31309.7|31218.7|31306|31215|31315.7|31224.7|31306|31215|31
1654500760000|2022-06-06 07:32:40|31302.4|31211.4|31299|31208|31303.9|31212.9|31298.6|31207.6|21
1654500770000|2022-06-06 07:32:50|31300.1|31209.1|31295.7|31204.7|31300.1|31209.1|31295|31204|31
1654500780000|2022-06-06 07:33:00|31295.6|31204.6|31291.7|31200.7|31295.6|31204.6|31288.3|31197.3|25
1654500790000|2022-06-06 07:33:10|31297.8|31206.8|31296.8|31205.8|31299.2|31208.2|31293.3|31202.3|36
1654500800000|2022-06-06 07:33:20|31295.5|31204.5|31305.7|31214.7|31305.7|31214.7|31294.9|31203.9|31
1654500810000|2022-06-06 07:33:30|31306.7|31215.7|31297|31206|31306.7|31215.7|31297|31206|26
1654500820000|2022-06-06 07:33:40|31296.6|31205.6|31291.3|31200.3|31300.2|31209.2|31288.5|31197.5|35
1654500830000|2022-06-06 07:33:50|31290.9|31199.9|31289.4|31198.4|31292.1|31201.1|31289.4|31198.4|32
1654500840000|2022-06-06 07:34:00|31287.2|31196.2|31285.3|31194.3|31287.9|31196.9|31279|31188|33
1654500850000|2022-06-06 07:34:10|31284.2|31193.2|31285.6|31194.6|31287.2|31196.2|31278.5|31187.5|34
1654500860000|2022-06-06 07:34:20|31285|31194|31277.6|31186.6|31285.9|31194.9|31276.2|31185.2|22
1654500870000|2022-06-06 07:34:30|31277|31186|31272.3|31181.3|31277.6|31186.6|31272.1|31181.1|26
1654500880000|2022-06-06 07:34:40|31272.4|31181.4|31281.5|31190.5|31288.4|31197.4|31271.9|31180.9|26
1654500890000|2022-06-06 07:34:50|31281.4|31190.4|31277|31186|31284.7|31193.7|31276|31185|26
1654500900000|2022-06-06 07:35:00|31279.5|31188.5|31275.6|31184.6|31280.3|31189.3|31275.6|31184.6|24
1654500910000|2022-06-06 07:35:10|31279|31188|31286.2|31195.2|31287.2|31196.2|31278.1|31187.1|18
1654500920000|2022-06-06 07:35:20|31286.3|31195.3|31285|31194|31287.5|31196.5|31282.4|31191.4|24
1654500930000|2022-06-06 07:35:30|31286.1|31195.1|31291.1|31200.1|31296.4|31205.4|31284.7|31193.7|18
1654500940000|2022-06-06 07:35:40|31289.4|31198.4|31284.4|31193.4|31292.4|31201.4|31284.2|31193.2|33
1654500950000|2022-06-06 07:35:50|31284.3|31193.3|31283.6|31192.6|31286.1|31195.1|31281.1|31190.1|20
1654500960000|2022-06-06 07:36:00|31283.8|31192.8|31285.3|31194.3|31286.8|31195.8|31280.9|31189.9|27
1654500970000|2022-06-06 07:36:10|31287.5|31196.5|31270.8|31179.8|31287.5|31196.5|31269.7|31178.7|29
1654500980000|2022-06-06 07:36:20|31269.3|31178.3|31268.4|31177.4|31271.8|31180.8|31267.7|31176.7|23
1654500990000|2022-06-06 07:36:30|31267.9|31176.9|31274.7|31183.7|31275.1|31184.1|31267.5|31176.5|36
1654501000000|2022-06-06 07:36:40|31274.9|31183.9|31272.1|31181.1|31275.6|31184.6|31272.1|31181.1|31
1654501010000|2022-06-06 07:36:50|31272.2|31181.2|31275.8|31184.8|31281.5|31190.5|31270.3|31179.3|33
1654501020000|2022-06-06 07:37:00|31275.3|31184.3|31268.9|31177.9|31276.3|31185.3|31267.8|31176.8|27
1654501030000|2022-06-06 07:37:10|31269.3|31178.3|31271.9|31180.9|31271.9|31180.9|31262.6|31171.6|31
1654501040000|2022-06-06 07:37:20|31269.9|31178.9|31265|31174|31271.9|31180.9|31265|31174|20
1654501050000|2022-06-06 07:37:30|31262.9|31171.9|31262.9|31171.9|31268.6|31177.6|31261.6|31170.6|29
1654501060000|2022-06-06 07:37:40|31263.9|31172.9|31266.6|31175.6|31271.9|31180.9|31262.2|31171.2|26
1654501070000|2022-06-06 07:37:50|31267.4|31176.4|31264.1|31173.1|31267.8|31176.8|31260.1|31169.1|28
1654501080000|2022-06-06 07:38:00|31264.2|31173.2|31262.7|31171.7|31267.9|31176.9|31260.4|31169.4|25
1654501090000|2022-06-06 07:38:10|31262.1|31171.1|31263.8|31172.8|31269.5|31178.5|31260.6|31169.6|23
1654501100000|2022-06-06 07:38:20|31263.7|31172.7|31264.7|31173.7|31265.4|31174.4|31262.2|31171.2|16
1654501110000|2022-06-06 07:38:30|31263.5|31172.5|31265.6|31174.6|31268.7|31177.7|31262.4|31171.4|27
1654501120000|2022-06-06 07:38:40|31264|31173|31255.2|31164.2|31268.1|31177.1|31255.2|31164.2|29
1654501130000|2022-06-06 07:38:50|31254|31163|31258.1|31167.1|31258.3|31167.3|31252|31161|32
1654501140000|2022-06-06 07:39:00|31255.8|31164.8|31254.1|31163.1|31263.5|31172.5|31254.1|31163.1|29
1654501150000|2022-06-06 07:39:10|31253.8|31162.8|31259.4|31168.4|31262.3|31171.3|31249.4|31158.4|32
1654501160000|2022-06-06 07:39:20|31259.3|31168.3|31269.7|31178.7|31272.3|31181.3|31258.2|31167.2|25
1654501170000|2022-06-06 07:39:30|31269.9|31178.9|31264.5|31173.5|31270.8|31179.8|31263.1|31172.1|29
1654501180000|2022-06-06 07:39:40|31264.4|31173.4|31259.1|31168.1|31264.5|31173.5|31259|31168|22
1654501190000|2022-06-06 07:39:50|31259.9|31168.9|31264.7|31173.7|31264.7|31173.7|31258|31167|21
1654501200000|2022-06-06 07:40:00|31265.9|31174.9|31262.6|31171.6|31271.3|31180.3|31262.3|31171.3|24
1654501210000|2022-06-06 07:40:10|31266.3|31175.3|31262.4|31171.4|31266.3|31175.3|31258.7|31167.7|19
1654501220000|2022-06-06 07:40:20|31262.3|31171.3|31258.9|31167.9|31266.1|31175.1|31257.6|31166.6|14
1654501230000|2022-06-06 07:40:30|31259.7|31168.7|31263.7|31172.7|31263.7|31172.7|31259.7|31168.7|7
1654501240000|2022-06-06 07:40:40|31270.8|31179.8|31265.6|31174.6|31275.1|31184.1|31263.7|31172.7|29
1654501250000|2022-06-06 07:40:50|31272.2|31181.2|31266.6|31175.6|31273.2|31182.2|31266.6|31175.6|16
1654501260000|2022-06-06 07:41:00|31267.5|31176.5|31275.7|31184.7|31275.7|31184.7|31265.4|31174.4|23
1654501270000|2022-06-06 07:41:10|31278.9|31187.9|31281.4|31190.4|31282.6|31191.6|31274.8|31183.8|26
1654501280000|2022-06-06 07:41:20|31281.7|31190.7|31270.5|31179.5|31281.7|31190.7|31264.5|31173.5|31
1654501290000|2022-06-06 07:41:30|31270.4|31179.4|31278.5|31187.5|31280.7|31189.7|31270.4|31179.4|20
1654501300000|2022-06-06 07:41:40|31280.7|31189.7|31276.8|31185.8|31280.7|31189.7|31273.4|31182.4|20
1654501310000|2022-06-06 07:41:50|31274.1|31183.1|31271.9|31180.9|31280.3|31189.3|31271.2|31180.2|16
1654501320000|2022-06-06 07:42:00|31271.1|31180.1|31273.4|31182.4|31278.3|31187.3|31271.1|31180.1|22
1654501330000|2022-06-06 07:42:10|31274.1|31183.1|31275.7|31184.7|31282.5|31191.5|31272.5|31181.5|16
1654501340000|2022-06-06 07:42:20|31275.2|31184.2|31272.7|31181.7|31275.2|31184.2|31271.9|31180.9|8
1654501350000|2022-06-06 07:42:30|31273.4|31182.4|31273.1|31182.1|31274.5|31183.5|31271.9|31180.9|7
1654501360000|2022-06-06 07:42:40|31273.5|31182.5|31273.1|31182.1|31273.6|31182.6|31272.4|31181.4|14
1654501370000|2022-06-06 07:42:50|31273.6|31182.6|31273.4|31182.4|31274.1|31183.1|31273.1|31182.1|12
1654501380000|2022-06-06 07:43:00|31273.1|31182.1|31270.3|31179.3|31273.1|31182.1|31264.2|31173.2|20
1654501390000|2022-06-06 07:43:10|31263.1|31172.1|31263.1|31172.1|31266.8|31175.8|31263.1|31172.1|15
1654501400000|2022-06-06 07:43:20|31263.5|31172.5|31266.8|31175.8|31267.8|31176.8|31263.1|31172.1|24
1654501410000|2022-06-06 07:43:30|31266.7|31175.7|31266.9|31175.9|31268|31177|31263.1|31172.1|24
1654501420000|2022-06-06 07:43:40|31267.6|31176.6|31254.1|31163.1|31267.6|31176.6|31253.3|31162.3|27
1654501430000|2022-06-06 07:43:50|31254.2|31163.2|31252.8|31161.8|31254.2|31163.2|31252.4|31161.4|26
1654501440000|2022-06-06 07:44:00|31251.5|31160.5|31248|31157|31253|31162|31246.4|31155.4|27
1654501450000|2022-06-06 07:44:10|31247.8|31156.8|31250|31159|31253.7|31162.7|31246.3|31155.3|33
1654501460000|2022-06-06 07:44:20|31249.7|31158.7|31229.5|31138.5|31250.6|31159.6|31225.8|31134.8|36
1654501470000|2022-06-06 07:44:30|31228.8|31137.8|31229|31138|31233.8|31142.8|31224.7|31133.7|34
1654501480000|2022-06-06 07:44:40|31228.2|31137.2|31225.1|31134.1|31228.9|31137.9|31224.7|31133.7|31
1654501490000|2022-06-06 07:44:50|31225.8|31134.8|31221.3|31130.3|31225.8|31134.8|31219.9|31128.9|29
1654501500000|2022-06-06 07:45:00|31221.6|31130.6|31222.3|31131.3|31227.8|31136.8|31221.2|31130.2|25
1654501510000|2022-06-06 07:45:10|31225.7|31134.7|31223.2|31132.2|31227|31136|31222.3|31131.3|26
1654501520000|2022-06-06 07:45:20|31224.2|31133.2|31228|31137|31228.5|31137.5|31219.1|31128.1|30
1654501530000|2022-06-06 07:45:30|31227.8|31136.8|31231.5|31140.5|31232.4|31141.4|31225.3|31134.3|29
1654501540000|2022-06-06 07:45:40|31230.9|31139.9|31229.9|31138.9|31231.6|31140.6|31229.4|31138.4|15
1654501550000|2022-06-06 07:45:50|31231.6|31140.6|31229.9|31138.9|31231.6|31140.6|31229.9|31138.9|8
1654501560000|2022-06-06 07:46:00|31230|31139|31236.4|31145.4|31237.3|31146.3|31230|31139|23
1654501570000|2022-06-06 07:46:10|31242.5|31151.5|31235.1|31144.1|31242.5|31151.5|31234.7|31143.7|22
1654501580000|2022-06-06 07:46:20|31239.4|31148.4|31239.7|31148.7|31244.8|31153.8|31235.1|31144.1|38
1654501590000|2022-06-06 07:46:30|31240.2|31149.2|31236.7|31145.7|31240.3|31149.3|31236.6|31145.6|34
1654501600000|2022-06-06 07:46:40|31237.6|31146.6|31238.2|31147.2|31240.1|31149.1|31237.1|31146.1|31
1654501610000|2022-06-06 07:46:50|31238.8|31147.8|31238.5|31147.5|31240.1|31149.1|31238|31147|18
1654501620000|2022-06-06 07:47:00|31238|31147|31238.2|31147.2|31241.6|31150.6|31237.1|31146.1|18
1654501630000|2022-06-06 07:47:10|31239.3|31148.3|31238.6|31147.6|31240.1|31149.1|31237.8|31146.8|11
1654501640000|2022-06-06 07:47:20|31238.8|31147.8|31239.1|31148.1|31239.5|31148.5|31238.4|31147.4|12
1654501650000|2022-06-06 07:47:30|31239.5|31148.5|31235.9|31144.9|31239.5|31148.5|31235|31144|17
1654501660000|2022-06-06 07:47:40|31237|31146|31234.8|31143.8|31238.2|31147.2|31234.8|31143.8|22
1654501670000|2022-06-06 07:47:50|31237.3|31146.3|31234.8|31143.8|31238.9|31147.9|31234.8|31143.8|15
1654501680000|2022-06-06 07:48:00|31235.5|31144.5|31237|31146|31239.9|31148.9|31235.5|31144.5|29
1654501690000|2022-06-06 07:48:10|31236.6|31145.6|31238.2|31147.2|31239.2|31148.2|31236.4|31145.4|28
1654501700000|2022-06-06 07:48:20|31236.4|31145.4|31246.8|31155.8|31246.8|31155.8|31236|31145|19
1654501710000|2022-06-06 07:48:30|31246.6|31155.6|31244.5|31153.5|31246.6|31155.6|31239.6|31148.6|26
1654501720000|2022-06-06 07:48:40|31241.1|31150.1|31247|31156|31247.5|31156.5|31240.7|31149.7|27
1654501730000|2022-06-06 07:48:50|31248.3|31157.3|31243.4|31152.4|31248.3|31157.3|31242.3|31151.3|18
1654501740000|2022-06-06 07:49:00|31246.8|31155.8|31244.3|31153.3|31246.8|31155.8|31240.7|31149.7|16
1654501750000|2022-06-06 07:49:10|31244.5|31153.5|31244.5|31153.5|31247.5|31156.5|31242.9|31151.9|22
1654501760000|2022-06-06 07:49:20|31247|31156|31246.4|31155.4|31253|31162|31243|31152|26
1654501770000|2022-06-06 07:49:30|31248.8|31157.8|31250.2|31159.2|31254.4|31163.4|31244.3|31153.3|26
1654501780000|2022-06-06 07:49:40|31247.6|31156.6|31248.3|31157.3|31253.3|31162.3|31247.6|31156.6|22
1654501790000|2022-06-06 07:49:50|31252.6|31161.6|31248.9|31157.9|31253.3|31162.3|31248|31157|28
1654501800000|2022-06-06 07:50:00|31248.7|31157.7|31242.6|31151.6|31248.7|31157.7|31242.6|31151.6|30
1654501810000|2022-06-06 07:50:10|31242.8|31151.8|31245.3|31154.3|31248.8|31157.8|31242.8|31151.8|27
1654501820000|2022-06-06 07:50:20|31245.2|31154.2|31245.6|31154.6|31249.6|31158.6|31244.8|31153.8|26
1654501830000|2022-06-06 07:50:30|31248.8|31157.8|31243.3|31152.3|31248.8|31157.8|31243.1|31152.1|24
1654501840000|2022-06-06 07:50:40|31242.6|31151.6|31231.8|31140.8|31244.3|31153.3|31228.3|31137.3|29
1654501850000|2022-06-06 07:50:50|31233.9|31142.9|31235.5|31144.5|31237.5|31146.5|31230.4|31139.4|26
1654501860000|2022-06-06 07:51:00|31236.2|31145.2|31244.2|31153.2|31248.2|31157.2|31230.4|31139.4|30
1654501870000|2022-06-06 07:51:10|31243|31152|31246.1|31155.1|31246.6|31155.6|31241.6|31150.6|23
1654501880000|2022-06-06 07:51:20|31244.7|31153.7|31247.3|31156.3|31251.6|31160.6|31241.3|31150.3|31
1654501890000|2022-06-06 07:51:30|31251.2|31160.2|31256.5|31165.5|31269.6|31178.6|31247.3|31156.3|31
1654501900000|2022-06-06 07:51:40|31260|31169|31277.4|31186.4|31282.9|31191.9|31256.5|31165.5|33
1654501910000|2022-06-06 07:51:50|31278.8|31187.8|31277.1|31186.1|31280.1|31189.1|31275.3|31184.3|25
1654501920000|2022-06-06 07:52:00|31277.2|31186.2|31288|31197|31289.9|31198.9|31275.3|31184.3|31
1654501930000|2022-06-06 07:52:10|31288.2|31197.2|31301.9|31210.9|31305.8|31214.8|31287.9|31196.9|31
1654501940000|2022-06-06 07:52:20|31298.6|31207.6|31306.3|31215.3|31311.7|31220.7|31292.4|31201.4|31
1654501950000|2022-06-06 07:52:30|31306.7|31215.7|31297.1|31206.1|31307.2|31216.2|31296.6|31205.6|31
1654501960000|2022-06-06 07:52:40|31297.2|31206.2|31293.8|31202.8|31298.6|31207.6|31293.8|31202.8|31
1654501970000|2022-06-06 07:52:50|31297.1|31206.1|31296.9|31205.9|31298.4|31207.4|31293.3|31202.3|29
1654501980000|2022-06-06 07:53:00|31298.9|31207.9|31296.9|31205.9|31299.3|31208.3|31296.9|31205.9|21
1654501990000|2022-06-06 07:53:10|31299|31208|31294.9|31203.9|31299|31208|31294.9|31203.9|20
1654502000000|2022-06-06 07:53:20|31294.5|31203.5|31283.9|31192.9|31294.5|31203.5|31283.9|31192.9|31
1654502010000|2022-06-06 07:53:30|31283.3|31192.3|31285.2|31194.2|31285.2|31194.2|31282.4|31191.4|22
1654502020000|2022-06-06 07:53:40|31283.3|31192.3|31283.4|31192.4|31284.4|31193.4|31281.4|31190.4|17
1654502030000|2022-06-06 07:53:50|31283.3|31192.3|31290.6|31199.6|31290.8|31199.8|31282.9|31191.9|19
1654502040000|2022-06-06 07:54:00|31290.3|31199.3|31285.2|31194.2|31290.3|31199.3|31284.4|31193.4|16
1654502050000|2022-06-06 07:54:10|31285.6|31194.6|31286.1|31195.1|31290.9|31199.9|31285.2|31194.2|21
1654502060000|2022-06-06 07:54:20|31286.9|31195.9|31291.4|31200.4|31291.4|31200.4|31286.1|31195.1|13
1654502070000|2022-06-06 07:54:30|31290|31199|31292.8|31201.8|31295.7|31204.7|31290|31199|19
1654502080000|2022-06-06 07:54:40|31293.9|31202.9|31297.9|31206.9|31301.4|31210.4|31293.7|31202.7|31
1654502090000|2022-06-06 07:54:50|31297.8|31206.8|31292.9|31201.9|31298.3|31207.3|31291.8|31200.8|29
1654502100000|2022-06-06 07:55:00|31292.4|31201.4|31292.2|31201.2|31295.2|31204.2|31291.8|31200.8|20
1654502110000|2022-06-06 07:55:10|31293.7|31202.7|31289.5|31198.5|31293.7|31202.7|31287.6|31196.6|20
1654502120000|2022-06-06 07:55:20|31289.6|31198.6|31289.1|31198.1|31290.1|31199.1|31288.6|31197.6|26
1654502130000|2022-06-06 07:55:30|31289|31198|31288.5|31197.5|31289|31198|31286|31195|22
1654502140000|2022-06-06 07:55:40|31286|31195|31285|31194|31286.1|31195.1|31282.9|31191.9|22
1654502150000|2022-06-06 07:55:50|31285.1|31194.1|31284.4|31193.4|31286.5|31195.5|31284.4|31193.4|19
1654502160000|2022-06-06 07:56:00|31285.6|31194.6|31289.9|31198.9|31290.6|31199.6|31284.4|31193.4|15
1654502170000|2022-06-06 07:56:10|31287.2|31196.2|31290.3|31199.3|31290.3|31199.3|31286.6|31195.6|11
1654502180000|2022-06-06 07:56:20|31291.4|31200.4|31295.8|31204.8|31299.8|31208.8|31291.4|31200.4|38
1654502190000|2022-06-06 07:56:30|31295.3|31204.3|31294.5|31203.5|31298.8|31207.8|31292.9|31201.9|34
1654502200000|2022-06-06 07:56:40|31295.2|31204.2|31301.7|31210.7|31301.7|31210.7|31294.5|31203.5|24
1654502210000|2022-06-06 07:56:50|31305.4|31214.4|31308.9|31217.9|31309.4|31218.4|31302.5|31211.5|35
1654502220000|2022-06-06 07:57:00|31308.1|31217.1|31308.5|31217.5|31308.6|31217.6|31306.7|31215.7|25
1654502230000|2022-06-06 07:57:10|31308.6|31217.6|31306.6|31215.6|31308.6|31217.6|31299.5|31208.5|25
1654502240000|2022-06-06 07:57:20|31304.9|31213.9|31306.9|31215.9|31308.7|31217.7|31304.9|31213.9|24
1654502250000|2022-06-06 07:57:30|31308.4|31217.4|31307.5|31216.5|31308.4|31217.4|31303.3|31212.3|21
1654502260000|2022-06-06 07:57:40|31304.8|31213.8|31308.8|31217.8|31308.8|31217.8|31304.8|31213.8|22
1654502270000|2022-06-06 07:57:50|31306.7|31215.7|31307.3|31216.3|31311.1|31220.1|31306.7|31215.7|19
1654502280000|2022-06-06 07:58:00|31309.2|31218.2|31305.6|31214.6|31309.4|31218.4|31305.6|31214.6|16
1654502290000|2022-06-06 07:58:10|31305.3|31214.3|31305.6|31214.6|31305.6|31214.6|31305.3|31214.3|2
1654502300000|2022-06-06 07:58:20|31305.9|31214.9|31304.5|31213.5|31308.2|31217.2|31304.1|31213.1|24
1654502310000|2022-06-06 07:58:30|31304.7|31213.7|31306.3|31215.3|31306.5|31215.5|31304.5|31213.5|19
1654502320000|2022-06-06 07:58:40|31306.2|31215.2|31302.9|31211.9|31309.8|31218.8|31301.4|31210.4|15
1654502330000|2022-06-06 07:58:50|31300.5|31209.5|31303|31212|31303.1|31212.1|31300.4|31209.4|23
1654502340000|2022-06-06 07:59:00|31302.9|31211.9|31301.4|31210.4|31303.1|31212.1|31300.9|31209.9|16
1654502350000|2022-06-06 07:59:10|31300.9|31209.9|31301.3|31210.3|31303.1|31212.1|31300.9|31209.9|6
1654502360000|2022-06-06 07:59:20|31301.2|31210.2|31305.6|31214.6|31305.6|31214.6|31301.2|31210.2|12
1654502370000|2022-06-06 07:59:30|31303.6|31212.6|31303.6|31212.6|31305.6|31214.6|31298.5|31207.5|25
1654502380000|2022-06-06 07:59:40|31303.5|31212.5|31301.9|31210.9|31304.8|31213.8|31300|31209|29
1654502390000|2022-06-06 07:59:50|31301|31210|31312.7|31221.7|31317.5|31226.5|31301|31210|31
1654502400000|2022-06-06 08:00:00|31312.4|31221.4|31315.3|31224.3|31315.6|31224.6|31310.5|31219.5|27
1654502410000|2022-06-06 08:00:10|31316.9|31225.9|31313.8|31222.8|31322.5|31231.5|31312.1|31221.1|33
1654502420000|2022-06-06 08:00:20|31316.1|31225.1|31308.2|31217.2|31316.1|31225.1|31303.6|31212.6|27
1654502430000|2022-06-06 08:00:30|31307.2|31216.2|31306.7|31215.7|31309.8|31218.8|31304.1|31213.1|32
1654502440000|2022-06-06 08:00:40|31306.6|31215.6|31306.5|31215.5|31309.2|31218.2|31304.7|31213.7|17
1654502450000|2022-06-06 08:00:50|31307.2|31216.2|31319.7|31228.7|31319.7|31228.7|31304.9|31213.9|25
1654502460000|2022-06-06 08:01:00|31318.4|31227.4|31314.3|31223.3|31318.4|31227.4|31306.9|31215.9|33
1654502470000|2022-06-06 08:01:10|31315.5|31224.5|31327.6|31236.6|31328.3|31237.3|31315.5|31224.5|38
1654502480000|2022-06-06 08:01:20|31328.3|31237.3|31337.5|31246.5|31337.5|31246.5|31326.9|31235.9|33
1654502490000|2022-06-06 08:01:30|31338.3|31247.3|31333.9|31242.9|31338.3|31247.3|31331.4|31240.4|31
1654502500000|2022-06-06 08:01:40|31333.7|31242.7|31350.9|31259.9|31353.1|31262.1|31333.4|31242.4|35
1654502510000|2022-06-06 08:01:50|31352.5|31261.5|31351.9|31260.9|31358.7|31267.7|31350.2|31259.2|28
1654502520000|2022-06-06 08:02:00|31351.5|31260.5|31361.7|31270.7|31367.6|31276.6|31351.5|31260.5|34
1654502530000|2022-06-06 08:02:10|31363.1|31272.1|31359.2|31268.2|31367.8|31276.8|31355.6|31264.6|35
1654502540000|2022-06-06 08:02:20|31357.5|31266.5|31351.2|31260.2|31360.5|31269.5|31348.6|31257.6|34
1654502550000|2022-06-06 08:02:30|31352.4|31261.4|31340.9|31249.9|31358.4|31267.4|31340.9|31249.9|36
1654502560000|2022-06-06 08:02:40|31345.6|31254.6|31345.3|31254.3|31348.2|31257.2|31341.1|31250.1|37
1654502570000|2022-06-06 08:02:50|31343|31252|31339.9|31248.9|31345.1|31254.1|31339.4|31248.4|36
1654502580000|2022-06-06 08:03:00|31341.5|31250.5|31335.6|31244.6|31344.1|31253.1|31333.6|31242.6|35
1654502590000|2022-06-06 08:03:10|31333.2|31242.2|31331.8|31240.8|31334.3|31243.3|31330.7|31239.7|26
1654502600000|2022-06-06 08:03:20|31331.7|31240.7|31332.8|31241.8|31339.7|31248.7|31331|31240|27
1654502610000|2022-06-06 08:03:30|31334.1|31243.1|31363.9|31272.9|31365.5|31274.5|31330.8|31239.8|34
1654502620000|2022-06-06 08:03:40|31362.6|31271.6|31356.6|31265.6|31362.6|31271.6|31350|31259|36
1654502630000|2022-06-06 08:03:50|31360.3|31269.3|31357.3|31266.3|31362.1|31271.1|31356.5|31265.5|26
1654502640000|2022-06-06 08:04:00|31357.7|31266.7|31356.4|31265.4|31364.1|31273.1|31351.6|31260.6|35
1654502650000|2022-06-06 08:04:10|31357.6|31266.6|31350.7|31259.7|31358|31267|31347.7|31256.7|32
1654502660000|2022-06-06 08:04:20|31350.9|31259.9|31351.5|31260.5|31357.4|31266.4|31350.9|31259.9|33
1654502670000|2022-06-06 08:04:30|31353.1|31262.1|31351.9|31260.9|31354.7|31263.7|31349.8|31258.8|28
1654502680000|2022-06-06 08:04:40|31353.3|31262.3|31353.1|31262.1|31356.1|31265.1|31351.7|31260.7|33
1654502690000|2022-06-06 08:04:50|31353|31262|31351.4|31260.4|31353.8|31262.8|31349.4|31258.4|29
1654502700000|2022-06-06 08:05:00|31351.9|31260.9|31352.7|31261.7|31352.8|31261.8|31350.4|31259.4|27
1654502710000|2022-06-06 08:05:10|31353.6|31262.6|31351.9|31260.9|31358.5|31267.5|31349.1|31258.1|27
1654502720000|2022-06-06 08:05:20|31351.8|31260.8|31351|31260|31352.4|31261.4|31347.4|31256.4|35
1654502730000|2022-06-06 08:05:30|31350.4|31259.4|31349.2|31258.2|31350.8|31259.8|31348.9|31257.9|25
1654502740000|2022-06-06 08:05:40|31349.3|31258.3|31349.6|31258.6|31349.9|31258.9|31347.7|31256.7|27
1654502750000|2022-06-06 08:05:50|31349.7|31258.7|31352.6|31261.6|31354.9|31263.9|31347.6|31256.6|26
1654502760000|2022-06-06 08:06:00|31352.5|31261.5|31336.4|31245.4|31352.5|31261.5|31335.1|31244.1|33
1654502770000|2022-06-06 08:06:10|31335.7|31244.7|31327.3|31236.3|31335.7|31244.7|31327.2|31236.2|23
1654502780000|2022-06-06 08:06:20|31327|31236|31322.2|31231.2|31327.2|31236.2|31322.2|31231.2|27
1654502790000|2022-06-06 08:06:30|31322.4|31231.4|31315.4|31224.4|31325.3|31234.3|31315.4|31224.4|24
1654502800000|2022-06-06 08:06:40|31314.9|31223.9|31306.3|31215.3|31314.9|31223.9|31301.7|31210.7|31
1654502810000|2022-06-06 08:06:50|31308.4|31217.4|31310|31219|31313.3|31222.3|31305.3|31214.3|29
1654502820000|2022-06-06 08:07:00|31311.9|31220.9|31326.7|31235.7|31331.8|31240.8|31311.9|31220.9|33
1654502830000|2022-06-06 08:07:10|31326.9|31235.9|31328.1|31237.1|31331.6|31240.6|31321.2|31230.2|24
1654502840000|2022-06-06 08:07:20|31327|31236|31334.3|31243.3|31336.2|31245.2|31324.7|31233.7|34
1654502850000|2022-06-06 08:07:30|31333.5|31242.5|31327.4|31236.4|31333.9|31242.9|31327.4|31236.4|32
1654502860000|2022-06-06 08:07:40|31326.9|31235.9|31333.2|31242.2|31333.7|31242.7|31326.1|31235.1|31
1654502870000|2022-06-06 08:07:50|31333.4|31242.4|31340.4|31249.4|31340.4|31249.4|31330.1|31239.1|30
1654502880000|2022-06-06 08:08:00|31339.1|31248.1|31330.7|31239.7|31340.9|31249.9|31327.9|31236.9|35
1654502890000|2022-06-06 08:08:10|31330.9|31239.9|31327.7|31236.7|31331|31240|31327.2|31236.2|32
1654502900000|2022-06-06 08:08:20|31328.1|31237.1|31330.7|31239.7|31331|31240|31328|31237|31
1654502910000|2022-06-06 08:08:30|31330.2|31239.2|31329.6|31238.6|31331.5|31240.5|31329.6|31238.6|33
1654502920000|2022-06-06 08:08:40|31329.9|31238.9|31330.3|31239.3|31331.1|31240.1|31329.2|31238.2|28
1654502930000|2022-06-06 08:08:50|31329.9|31238.9|31330.3|31239.3|31331|31240|31329.3|31238.3|24
1654502940000|2022-06-06 08:09:00|31330.4|31239.4|31330|31239|31331.4|31240.4|31329.7|31238.7|25
1654502950000|2022-06-06 08:09:10|31330.2|31239.2|31334.4|31243.4|31334.4|31243.4|31330|31239|24
1654502960000|2022-06-06 08:09:20|31334.5|31243.5|31345.2|31254.2|31346|31255|31334.5|31243.5|26
1654502970000|2022-06-06 08:09:30|31344.7|31253.7|31345.4|31254.4|31346.2|31255.2|31344.2|31253.2|25
1654502980000|2022-06-06 08:09:40|31344|31253|31344.1|31253.1|31344.8|31253.8|31342.6|31251.6|32
1654502990000|2022-06-06 08:09:50|31344.8|31253.8|31349|31258|31349.5|31258.5|31343.7|31252.7|32
1654503000000|2022-06-06 08:10:00|31349.5|31258.5|31348.2|31257.2|31349.5|31258.5|31345.6|31254.6|31
1654503010000|2022-06-06 08:10:10|31347.7|31256.7|31347.5|31256.5|31349.3|31258.3|31346|31255|26
1654503020000|2022-06-06 08:10:20|31348|31257|31344.6|31253.6|31350|31259|31344.6|31253.6|26
1654503030000|2022-06-06 08:10:30|31344.7|31253.7|31347.6|31256.6|31347.9|31256.9|31343.1|31252.1|24
1654503040000|2022-06-06 08:10:40|31346.9|31255.9|31357.6|31266.6|31357.6|31266.6|31346.9|31255.9|16
1654503050000|2022-06-06 08:10:50|31357.9|31266.9|31350.4|31259.4|31357.9|31266.9|31345.5|31254.5|23
1654503060000|2022-06-06 08:11:00|31350.8|31259.8|31353.2|31262.2|31359.8|31268.8|31345.5|31254.5|19
1654503070000|2022-06-06 08:11:10|31350.5|31259.5|31350.5|31259.5|31355.7|31264.7|31350.5|31259.5|22
1654503080000|2022-06-06 08:11:20|31353.3|31262.3|31390.2|31299.2|31390.2|31299.2|31350.5|31259.5|17
1654503090000|2022-06-06 08:11:30|31390.3|31299.3|31387.5|31296.5|31390.3|31299.3|31385.4|31294.4|17
1654503100000|2022-06-06 08:11:40|31392.3|31301.3|31407.1|31316.1|31413.9|31322.9|31391.5|31300.5|36
1654503110000|2022-06-06 08:11:50|31403.2|31312.2|31396.4|31305.4|31405|31314|31395.5|31304.5|38
1654503120000|2022-06-06 08:12:00|31397.1|31306.1|31409.1|31318.1|31409.5|31318.5|31396|31305|36
1654503130000|2022-06-06 08:12:10|31408.6|31317.6|31407.8|31316.8|31411|31320|31404.9|31313.9|35
1654503140000|2022-06-06 08:12:20|31408|31317|31395.6|31304.6|31409.3|31318.3|31394.7|31303.7|32
1654503150000|2022-06-06 08:12:30|31396.9|31305.9|31395.6|31304.6|31398.5|31307.5|31395.5|31304.5|27
1654503160000|2022-06-06 08:12:40|31395.5|31304.5|31395.4|31304.4|31397.9|31306.9|31394.7|31303.7|25
1654503170000|2022-06-06 08:12:50|31395.7|31304.7|31381.2|31290.2|31395.7|31304.7|31381.2|31290.2|17
1654503180000|2022-06-06 08:13:00|31379.6|31288.6|31380.6|31289.6|31386.4|31295.4|31377.5|31286.5|36
1654503190000|2022-06-06 08:13:10|31380.5|31289.5|31379.7|31288.7|31381.4|31290.4|31377.2|31286.2|28
1654503200000|2022-06-06 08:13:20|31380.6|31289.6|31376.6|31285.6|31383.9|31292.9|31376.4|31285.4|26
1654503210000|2022-06-06 08:13:30|31376.2|31285.2|31373.7|31282.7|31377.9|31286.9|31372.1|31281.1|28
1654503220000|2022-06-06 08:13:40|31373.6|31282.6|31371.1|31280.1|31382.3|31291.3|31371.1|31280.1|22
1654503230000|2022-06-06 08:13:50|31371|31280|31381.3|31290.3|31390.7|31299.7|31371|31280|32
1654503240000|2022-06-06 08:14:00|31382.4|31291.4|31377.4|31286.4|31382.7|31291.7|31375.7|31284.7|31
1654503250000|2022-06-06 08:14:10|31377.7|31286.7|31378.2|31287.2|31378.2|31287.2|31376.9|31285.9|33
1654503260000|2022-06-06 08:14:20|31377.5|31286.5|31378.9|31287.9|31382.6|31291.6|31375.6|31284.6|34
1654503270000|2022-06-06 08:14:30|31380.4|31289.4|31377.2|31286.2|31380.8|31289.8|31376.4|31285.4|31
1654503280000|2022-06-06 08:14:40|31377.7|31286.7|31377.1|31286.1|31378.1|31287.1|31375.6|31284.6|26
1654503290000|2022-06-06 08:14:50|31377.5|31286.5|31376.7|31285.7|31378.9|31287.9|31375.8|31284.8|25
1654503300000|2022-06-06 08:15:00|31376.6|31285.6|31388.2|31297.2|31388.6|31297.6|31374.9|31283.9|34
1654503310000|2022-06-06 08:15:10|31387.9|31296.9|31384.2|31293.2|31388.6|31297.6|31383.2|31292.2|32
1654503320000|2022-06-06 08:15:20|31381.9|31290.9|31377.5|31286.5|31381.9|31290.9|31376.5|31285.5|28
1654503330000|2022-06-06 08:15:30|31377.1|31286.1|31376.4|31285.4|31378.6|31287.6|31375.9|31284.9|26
1654503340000|2022-06-06 08:15:40|31376.3|31285.3|31378.1|31287.1|31379.5|31288.5|31375.9|31284.9|23
1654503350000|2022-06-06 08:15:50|31379.3|31288.3|31377.3|31286.3|31381.4|31290.4|31377.3|31286.3|34
1654503360000|2022-06-06 08:16:00|31378.7|31287.7|31380.2|31289.2|31381.4|31290.4|31377.3|31286.3|29
1654503370000|2022-06-06 08:16:10|31380.1|31289.1|31378.6|31287.6|31381.4|31290.4|31377.3|31286.3|29
1654503380000|2022-06-06 08:16:20|31380.6|31289.6|31378|31287|31380.6|31289.6|31377.2|31286.2|27
1654503390000|2022-06-06 08:16:30|31378.1|31287.1|31377.5|31286.5|31379.6|31288.6|31376.7|31285.7|18
1654503400000|2022-06-06 08:16:40|31377.6|31286.6|31378.3|31287.3|31380.9|31289.9|31377.6|31286.6|19
1654503410000|2022-06-06 08:16:50|31376.8|31285.8|31376.5|31285.5|31376.9|31285.9|31376.5|31285.5|5
1654503420000|2022-06-06 08:17:00|31374.8|31283.8|31382|31291|31382|31291|31369.9|31278.9|31
1654503430000|2022-06-06 08:17:10|31383.4|31292.4|31378.5|31287.5|31385.3|31294.3|31378.5|31287.5|29
1654503440000|2022-06-06 08:17:20|31390.9|31299.9|31379.3|31288.3|31391.8|31300.8|31378.5|31287.5|23
1654503450000|2022-06-06 08:17:30|31380.3|31289.3|31378.9|31287.9|31382.9|31291.9|31376.6|31285.6|26
1654503460000|2022-06-06 08:17:40|31378.4|31287.4|31376.6|31285.6|31382.5|31291.5|31375.6|31284.6|28
1654503470000|2022-06-06 08:17:50|31378.8|31287.8|31378.8|31287.8|31379.5|31288.5|31377.1|31286.1|28
1654503480000|2022-06-06 08:18:00|31378.4|31287.4|31376.3|31285.3|31380.3|31289.3|31375.7|31284.7|30
1654503490000|2022-06-06 08:18:10|31375.3|31284.3|31375.6|31284.6|31377.6|31286.6|31372.8|31281.8|26
1654503500000|2022-06-06 08:18:20|31376.3|31285.3|31376.3|31285.3|31376.7|31285.7|31374.7|31283.7|25
1654503510000|2022-06-06 08:18:30|31375.3|31284.3|31376.1|31285.1|31376.9|31285.9|31374.2|31283.2|21
1654503520000|2022-06-06 08:18:40|31376.7|31285.7|31376.1|31285.1|31376.7|31285.7|31374.6|31283.6|24
1654503530000|2022-06-06 08:18:50|31376.2|31285.2|31376.7|31285.7|31376.7|31285.7|31375.4|31284.4|19
1654503540000|2022-06-06 08:19:00|31376.6|31285.6|31375.8|31284.8|31376.6|31285.6|31373.8|31282.8|16
1654503550000|2022-06-06 08:19:10|31376.2|31285.2|31372.5|31281.5|31376.5|31285.5|31371.5|31280.5|24
1654503560000|2022-06-06 08:19:20|31372.1|31281.1|31371.3|31280.3|31372.5|31281.5|31371.1|31280.1|15
1654503570000|2022-06-06 08:19:30|31371.5|31280.5|31369.1|31278.1|31371.6|31280.6|31369|31278|20
1654503580000|2022-06-06 08:19:40|31368.8|31277.8|31369.4|31278.4|31370.9|31279.9|31368.4|31277.4|31
1654503590000|2022-06-06 08:19:50|31370.2|31279.2|31367.1|31276.1|31370.3|31279.3|31367.1|31276.1|23
1654503600000|2022-06-06 08:20:00|31363.1|31272.1|31365.3|31274.3|31365.3|31274.3|31361|31270|25
1654503610000|2022-06-06 08:20:10|31364.9|31273.9|31369|31278|31370.8|31279.8|31364.7|31273.7|19
1654503620000|2022-06-06 08:20:20|31369.2|31278.2|31368.4|31277.4|31372.4|31281.4|31364.7|31273.7|31
1654503630000|2022-06-06 08:20:30|31368.9|31277.9|31363.4|31272.4|31369.1|31278.1|31361.7|31270.7|25
1654503640000|2022-06-06 08:20:40|31363.5|31272.5|31361|31270|31364|31273|31360.7|31269.7|20
1654503650000|2022-06-06 08:20:50|31360.4|31269.4|31360.3|31269.3|31361.9|31270.9|31359.4|31268.4|25
1654503660000|2022-06-06 08:21:00|31359|31268|31358.8|31267.8|31360.5|31269.5|31358.8|31267.8|19
1654503670000|2022-06-06 08:21:10|31359|31268|31371.4|31280.4|31372|31281|31356.8|31265.8|27
1654503680000|2022-06-06 08:21:20|31372.4|31281.4|31363.9|31272.9|31372.9|31281.9|31360.2|31269.2|32
1654503690000|2022-06-06 08:21:30|31364|31273|31371.5|31280.5|31371.5|31280.5|31361.8|31270.8|27
1654503700000|2022-06-06 08:21:40|31373.8|31282.8|31369.1|31278.1|31376.3|31285.3|31368.2|31277.2|36
1654503710000|2022-06-06 08:21:50|31369|31278|31378.6|31287.6|31381.4|31290.4|31369|31278|35
1654503720000|2022-06-06 08:22:00|31378.2|31287.2|31383.3|31292.3|31383.3|31292.3|31375.2|31284.2|24
1654503730000|2022-06-06 08:22:10|31383.4|31292.4|31399.7|31308.7|31399.7|31308.7|31383.4|31292.4|26
1654503740000|2022-06-06 08:22:20|31399.6|31308.6|31399.4|31308.4|31400.7|31309.7|31394.1|31303.1|22
1654503750000|2022-06-06 08:22:30|31394.1|31303.1|31399.4|31308.4|31400.4|31309.4|31394.1|31303.1|22
1654503760000|2022-06-06 08:22:40|31398.4|31307.4|31396.5|31305.5|31399.6|31308.6|31394.2|31303.2|26
1654503770000|2022-06-06 08:22:50|31397|31306|31401.4|31310.4|31403.6|31312.6|31390.1|31299.1|31
1654503780000|2022-06-06 08:23:00|31401.8|31310.8|31398.1|31307.1|31401.8|31310.8|31397|31306|35
1654503790000|2022-06-06 08:23:10|31399.5|31308.5|31399.7|31308.7|31402.1|31311.1|31398.3|31307.3|36
1654503800000|2022-06-06 08:23:20|31400.4|31309.4|31402.9|31311.9|31402.9|31311.9|31399.2|31308.2|24
1654503810000|2022-06-06 08:23:30|31402.1|31311.1|31399.9|31308.9|31403.1|31312.1|31399.8|31308.8|33
1654503820000|2022-06-06 08:23:40|31399.8|31308.8|31406.2|31315.2|31406.2|31315.2|31399.8|31308.8|27
1654503830000|2022-06-06 08:23:50|31406.6|31315.6|31408.6|31317.6|31411.3|31320.3|31404.3|31313.3|37
1654503840000|2022-06-06 08:24:00|31408.4|31317.4|31406.3|31315.3|31408.4|31317.4|31404.5|31313.5|26
1654503850000|2022-06-06 08:24:10|31405.5|31314.5|31408.4|31317.4|31408.4|31317.4|31404.9|31313.9|27
1654503860000|2022-06-06 08:24:20|31407.5|31316.5|31404.1|31313.1|31412.9|31321.9|31403.2|31312.2|27
1654503870000|2022-06-06 08:24:30|31404.6|31313.6|31410.9|31319.9|31411.4|31320.4|31404.3|31313.3|28
1654503880000|2022-06-06 08:24:40|31408.5|31317.5|31407.7|31316.7|31409.7|31318.7|31405.9|31314.9|30
1654503890000|2022-06-06 08:24:50|31409.7|31318.7|31408.9|31317.9|31409.7|31318.7|31407.7|31316.7|23
1654503900000|2022-06-06 08:25:00|31407.6|31316.6|31430.4|31339.4|31433.5|31342.5|31407.2|31316.2|34
1654503910000|2022-06-06 08:25:10|31431.9|31340.9|31432.8|31341.8|31433.4|31342.4|31426.9|31335.9|32
1654503920000|2022-06-06 08:25:20|31435.5|31344.5|31442.4|31351.4|31446.2|31355.2|31434.9|31343.9|27
1654503930000|2022-06-06 08:25:30|31441.1|31350.1|31441.1|31350.1|31444.2|31353.2|31441.1|31350.1|23
1654503940000|2022-06-06 08:25:40|31442.9|31351.9|31441.3|31350.3|31442.9|31351.9|31439.8|31348.8|17
1654503950000|2022-06-06 08:25:50|31441.1|31350.1|31441.5|31350.5|31441.7|31350.7|31440|31349|19
1654503960000|2022-06-06 08:26:00|31441.8|31350.8|31438.6|31347.6|31441.8|31350.8|31432.9|31341.9|23
1654503970000|2022-06-06 08:26:10|31441.6|31350.6|31441.6|31350.6|31445|31354|31439.2|31348.2|12
1654503980000|2022-06-06 08:26:20|31439.2|31348.2|31441.6|31350.6|31445|31354|31438.6|31347.6|20
1654503990000|2022-06-06 08:26:30|31439.1|31348.1|31441.6|31350.6|31445|31354|31438.6|31347.6|11
1654504000000|2022-06-06 08:26:40|31439.2|31348.2|31441|31350|31441.6|31350.6|31438.6|31347.6|10
1654504010000|2022-06-06 08:26:50|31439.8|31348.8|31441.4|31350.4|31445.2|31354.2|31438.6|31347.6|24
1654504020000|2022-06-06 08:27:00|31441.1|31350.1|31442.5|31351.5|31446.2|31355.2|31439.6|31348.6|23
1654504030000|2022-06-06 08:27:10|31440.9|31349.9|31441.9|31350.9|31445.2|31354.2|31440.4|31349.4|21
1654504040000|2022-06-06 08:27:20|31440.8|31349.8|31441.3|31350.3|31445.2|31354.2|31440.4|31349.4|14
1654504050000|2022-06-06 08:27:30|31439.5|31348.5|31433.1|31342.1|31439.5|31348.5|31425.4|31334.4|32
1654504060000|2022-06-06 08:27:40|31436.1|31345.1|31434.9|31343.9|31445.1|31354.1|31433.2|31342.2|28
1654504070000|2022-06-06 08:27:50|31435|31344|31433.7|31342.7|31439.4|31348.4|31433.7|31342.7|26
1654504080000|2022-06-06 08:28:00|31434.6|31343.6|31442.6|31351.6|31445.2|31354.2|31434.6|31343.6|29
1654504090000|2022-06-06 08:28:10|31442.1|31351.1|31441.7|31350.7|31444.9|31353.9|31441.2|31350.2|26
1654504100000|2022-06-06 08:28:20|31442.2|31351.2|31434.7|31343.7|31442.2|31351.2|31434.3|31343.3|26
1654504110000|2022-06-06 08:28:30|31435.5|31344.5|31436.4|31345.4|31440.4|31349.4|31434.7|31343.7|20
1654504120000|2022-06-06 08:28:40|31437.8|31346.8|31437.8|31346.8|31437.9|31346.9|31435.6|31344.6|16
1654504130000|2022-06-06 08:28:50|31436.4|31345.4|31437.8|31346.8|31437.8|31346.8|31435.6|31344.6|8
1654504140000|2022-06-06 08:29:00|31436.6|31345.6|31437.8|31346.8|31440.8|31349.8|31436.1|31345.1|14
1654504150000|2022-06-06 08:29:10|31436.1|31345.1|31441.7|31350.7|31441.7|31350.7|31433.9|31342.9|21
1654504160000|2022-06-06 08:29:20|31443.8|31352.8|31443.5|31352.5|31444.8|31353.8|31435.6|31344.6|30
1654504170000|2022-06-06 08:29:30|31444.8|31353.8|31445.9|31354.9|31446.3|31355.3|31441.6|31350.6|23
1654504180000|2022-06-06 08:29:40|31446.7|31355.7|31448.5|31357.5|31449.1|31358.1|31445.5|31354.5|19
1654504190000|2022-06-06 08:29:50|31449.1|31358.1|31454|31363|31458.9|31367.9|31445.9|31354.9|27
1654504200000|2022-06-06 08:30:00|31459.7|31368.7|31477.2|31386.2|31485.4|31394.4|31449.1|31358.1|32
1654504210000|2022-06-06 08:30:10|31476.5|31385.5|31457.4|31366.4|31482.1|31391.1|31457.4|31366.4|35
1654504220000|2022-06-06 08:30:20|31455.6|31364.6|31446.1|31355.1|31458.1|31367.1|31444.7|31353.7|37
1654504230000|2022-06-06 08:30:30|31445.4|31354.4|31439.2|31348.2|31449.8|31358.8|31439.2|31348.2|38
1654504240000|2022-06-06 08:30:40|31439.9|31348.9|31437.4|31346.4|31443.3|31352.3|31435.1|31344.1|33
1654504250000|2022-06-06 08:30:50|31435.6|31344.6|31430.2|31339.2|31443.5|31352.5|31429.6|31338.6|32
1654504260000|2022-06-06 08:31:00|31429.8|31338.8|31423.1|31332.1|31437.9|31346.9|31422.3|31331.3|37
1654504270000|2022-06-06 08:31:10|31422.6|31331.6|31421.9|31330.9|31422.7|31331.7|31415.2|31324.2|36
1654504280000|2022-06-06 08:31:20|31422.6|31331.6|31421.2|31330.2|31427.6|31336.6|31410.5|31319.5|37
1654504290000|2022-06-06 08:31:30|31419.3|31328.3|31420.5|31329.5|31429.3|31338.3|31417.8|31326.8|31
1654504300000|2022-06-06 08:31:40|31419.3|31328.3|31427.7|31336.7|31427.8|31336.8|31416.7|31325.7|35
1654504310000|2022-06-06 08:31:50|31428.5|31337.5|31436|31345|31438.2|31347.2|31425.3|31334.3|32
1654504320000|2022-06-06 08:32:00|31438.2|31347.2|31434.1|31343.1|31446.4|31355.4|31434.1|31343.1|33
1654504330000|2022-06-06 08:32:10|31434|31343|31429.1|31338.1|31436.8|31345.8|31429.1|31338.1|34
1654504340000|2022-06-06 08:32:20|31430|31339|31426.3|31335.3|31434.4|31343.4|31424.2|31333.2|29
1654504350000|2022-06-06 08:32:30|31426.8|31335.8|31426.7|31335.7|31433.6|31342.6|31425.8|31334.8|32
1654504360000|2022-06-06 08:32:40|31427.4|31336.4|31424|31333|31428.3|31337.3|31424|31333|27
1654504370000|2022-06-06 08:32:50|31423.9|31332.9|31427.1|31336.1|31431|31340|31423.8|31332.8|25
1654504380000|2022-06-06 08:33:00|31425.4|31334.4|31426.3|31335.3|31430.4|31339.4|31425.3|31334.3|28
1654504390000|2022-06-06 08:33:10|31425.8|31334.8|31430.3|31339.3|31432.3|31341.3|31425.8|31334.8|28
1654504400000|2022-06-06 08:33:20|31429.8|31338.8|31445.5|31354.5|31450.4|31359.4|31424|31333|37
1654504410000|2022-06-06 08:33:30|31448.3|31357.3|31454.8|31363.8|31454.8|31363.8|31443.1|31352.1|31
1654504420000|2022-06-06 08:33:40|31447.7|31356.7|31457|31366|31457.1|31366.1|31447.7|31356.7|27
1654504430000|2022-06-06 08:33:50|31457.1|31366.1|31451|31360|31457.1|31366.1|31447.3|31356.3|31
1654504440000|2022-06-06 08:34:00|31452.2|31361.2|31446.5|31355.5|31453.1|31362.1|31442.8|31351.8|33
1654504450000|2022-06-06 08:34:10|31442.1|31351.1|31473.7|31382.7|31473.7|31382.7|31442.1|31351.1|30
1654504460000|2022-06-06 08:34:20|31472.2|31381.2|31471.8|31380.8|31477|31386|31466.4|31375.4|34
1654504470000|2022-06-06 08:34:30|31472.5|31381.5|31470.1|31379.1|31472.8|31381.8|31466.8|31375.8|31
1654504480000|2022-06-06 08:34:40|31469.8|31378.8|31474.2|31383.2|31474.2|31383.2|31468.9|31377.9|26
1654504490000|2022-06-06 08:34:50|31474.6|31383.6|31477.8|31386.8|31488.8|31397.8|31473.9|31382.9|38
1654504500000|2022-06-06 08:35:00|31477.9|31386.9|31481.5|31390.5|31486.4|31395.4|31476.7|31385.7|37
1654504510000|2022-06-06 08:35:10|31481.3|31390.3|31472.7|31381.7|31482.2|31391.2|31472.7|31381.7|25
1654504520000|2022-06-06 08:35:20|31472.1|31381.1|31468.7|31377.7|31472.1|31381.1|31466.3|31375.3|28
1654504530000|2022-06-06 08:35:30|31468.5|31377.5|31465.4|31374.4|31472.5|31381.5|31465|31374|32
1654504540000|2022-06-06 08:35:40|31464.4|31373.4|31464.7|31373.7|31465.5|31374.5|31464.4|31373.4|18
1654504550000|2022-06-06 08:35:50|31465.4|31374.4|31466.1|31375.1|31466.2|31375.2|31464.5|31373.5|17
1654504560000|2022-06-06 08:36:00|31465.3|31374.3|31468.5|31377.5|31476.2|31385.2|31463.4|31372.4|33
1654504570000|2022-06-06 08:36:10|31465.4|31374.4|31464.4|31373.4|31468.7|31377.7|31464|31373|25
1654504580000|2022-06-06 08:36:20|31464.1|31373.1|31461.8|31370.8|31469|31378|31461.8|31370.8|28
1654504590000|2022-06-06 08:36:30|31452.5|31361.5|31440|31349|31452.5|31361.5|31440|31349|24
1654504600000|2022-06-06 08:36:40|31441.9|31350.9|31441.9|31350.9|31447|31356|31440.5|31349.5|27
1654504610000|2022-06-06 08:36:50|31440.9|31349.9|31447.6|31356.6|31451.2|31360.2|31440.9|31349.9|28
1654504620000|2022-06-06 08:37:00|31446.8|31355.8|31450.1|31359.1|31453|31362|31446.8|31355.8|28
1654504630000|2022-06-06 08:37:10|31449.3|31358.3|31449.7|31358.7|31453.6|31362.6|31447.9|31356.9|30
1654504640000|2022-06-06 08:37:20|31449.4|31358.4|31450|31359|31451.9|31360.9|31449.2|31358.2|30
1654504650000|2022-06-06 08:37:30|31450.9|31359.9|31450.4|31359.4|31451.8|31360.8|31448.1|31357.1|31
1654504660000|2022-06-06 08:37:40|31450.5|31359.5|31449.5|31358.5|31451.3|31360.3|31447.7|31356.7|27
1654504670000|2022-06-06 08:37:50|31449.6|31358.6|31449.7|31358.7|31451.4|31360.4|31448.9|31357.9|34
1654504680000|2022-06-06 08:38:00|31450.1|31359.1|31448.7|31357.7|31452|31361|31447.9|31356.9|26
1654504690000|2022-06-06 08:38:10|31448.1|31357.1|31447.6|31356.6|31450.9|31359.9|31445.6|31354.6|32
1654504700000|2022-06-06 08:38:20|31447.8|31356.8|31446.4|31355.4|31452.7|31361.7|31446.4|31355.4|12
1654504710000|2022-06-06 08:38:30|31448.2|31357.2|31446.4|31355.4|31451.6|31360.6|31446.4|31355.4|30
1654504720000|2022-06-06 08:38:40|31446.1|31355.1|31441.6|31350.6|31446.1|31355.1|31438.4|31347.4|26
1654504730000|2022-06-06 08:38:50|31440|31349|31438.6|31347.6|31441.6|31350.6|31437.9|31346.9|26
1654504740000|2022-06-06 08:39:00|31438.7|31347.7|31439.1|31348.1|31441|31350|31438.1|31347.1|35
1654504750000|2022-06-06 08:39:10|31439.4|31348.4|31446.2|31355.2|31447.2|31356.2|31439.4|31348.4|30
1654504760000|2022-06-06 08:39:20|31445.7|31354.7|31445.8|31354.8|31447.1|31356.1|31445.2|31354.2|17
1654504770000|2022-06-06 08:39:30|31446.5|31355.5|31446.1|31355.1|31447|31356|31444.8|31353.8|26
1654504780000|2022-06-06 08:39:40|31446|31355|31444.7|31353.7|31446|31355|31444.7|31353.7|21
1654504790000|2022-06-06 08:39:50|31445|31354|31451.9|31360.9|31452.2|31361.2|31444.4|31353.4|25
1654504800000|2022-06-06 08:40:00|31453.1|31362.1|31460.7|31369.7|31460.7|31369.7|31446.8|31355.8|32
1654504810000|2022-06-06 08:40:10|31460.3|31369.3|31460.3|31369.3|31461|31370|31457.3|31366.3|32
1654504820000|2022-06-06 08:40:20|31458.4|31367.4|31456.2|31365.2|31460.2|31369.2|31456.2|31365.2|17
1654504830000|2022-06-06 08:40:30|31453.2|31362.2|31448.6|31357.6|31457.4|31366.4|31448.6|31357.6|24
1654504840000|2022-06-06 08:40:40|31448.7|31357.7|31450.5|31359.5|31450.8|31359.8|31448.1|31357.1|26
1654504850000|2022-06-06 08:40:50|31450.2|31359.2|31451.1|31360.1|31451.3|31360.3|31449.4|31358.4|28
1654504860000|2022-06-06 08:41:00|31450.8|31359.8|31452.6|31361.6|31452.6|31361.6|31449.1|31358.1|29
1654504870000|2022-06-06 08:41:10|31452.9|31361.9|31454|31363|31454.6|31363.6|31452.4|31361.4|28
1654504880000|2022-06-06 08:41:20|31454.2|31363.2|31454.2|31363.2|31455.4|31364.4|31452.7|31361.7|20
1654504890000|2022-06-06 08:41:30|31453.3|31362.3|31447|31356|31456.4|31365.4|31445.6|31354.6|30
1654504900000|2022-06-06 08:41:40|31446.4|31355.4|31447.7|31356.7|31449.2|31358.2|31445.5|31354.5|25
1654504910000|2022-06-06 08:41:50|31446.6|31355.6|31459.9|31368.9|31460|31369|31446.6|31355.6|34
1654504920000|2022-06-06 08:42:00|31459.2|31368.2|31458.2|31367.2|31460|31369|31454|31363|34
1654504930000|2022-06-06 08:42:10|31455.8|31364.8|31457.1|31366.1|31460.5|31369.5|31455.7|31364.7|32
1654504940000|2022-06-06 08:42:20|31458|31367|31457.9|31366.9|31459.7|31368.7|31454.5|31363.5|36
1654504950000|2022-06-06 08:42:30|31459.8|31368.8|31461.5|31370.5|31461.6|31370.6|31458.2|31367.2|19
1654504960000|2022-06-06 08:42:40|31461.4|31370.4|31461.4|31370.4|31461.6|31370.6|31459.8|31368.8|19
1654504970000|2022-06-06 08:42:50|31461.5|31370.5|31445.8|31354.8|31461.7|31370.7|31445.8|31354.8|19
1654504980000|2022-06-06 08:43:00|31441.5|31350.5|31448.4|31357.4|31450.1|31359.1|31441.5|31350.5|28
1654504990000|2022-06-06 08:43:10|31447|31356|31447|31356|31448.6|31357.6|31445.8|31354.8|33
1654505000000|2022-06-06 08:43:20|31446.2|31355.2|31445.8|31354.8|31448.4|31357.4|31445|31354|31
1654505010000|2022-06-06 08:43:30|31446|31355|31436.1|31345.1|31447.2|31356.2|31434.8|31343.8|31
1654505020000|2022-06-06 08:43:40|31435.9|31344.9|31438.8|31347.8|31440.9|31349.9|31434.6|31343.6|36
1654505030000|2022-06-06 08:43:50|31438.7|31347.7|31437.3|31346.3|31440.3|31349.3|31436.5|31345.5|31
1654505040000|2022-06-06 08:44:00|31436.5|31345.5|31438.1|31347.1|31438.5|31347.5|31436.5|31345.5|27
1654505050000|2022-06-06 08:44:10|31438.2|31347.2|31441.4|31350.4|31442|31351|31437.3|31346.3|17
1654505060000|2022-06-06 08:44:20|31441.9|31350.9|31439.7|31348.7|31443.3|31352.3|31437.2|31346.2|22
1654505070000|2022-06-06 08:44:30|31440.4|31349.4|31440.6|31349.6|31441.2|31350.2|31438.2|31347.2|25
1654505080000|2022-06-06 08:44:40|31440.3|31349.3|31439.4|31348.4|31443.3|31352.3|31439|31348|30
1654505090000|2022-06-06 08:44:50|31440.7|31349.7|31438.2|31347.2|31440.9|31349.9|31435.1|31344.1|31
1654505100000|2022-06-06 08:45:00|31438.1|31347.1|31441.4|31350.4|31441.5|31350.5|31437.3|31346.3|26
1654505110000|2022-06-06 08:45:10|31444.3|31353.3|31442.1|31351.1|31444.5|31353.5|31439.9|31348.9|31
1654505120000|2022-06-06 08:45:20|31442.2|31351.2|31441.4|31350.4|31445.5|31354.5|31439.8|31348.8|30
1654505130000|2022-06-06 08:45:30|31444.3|31353.3|31441.2|31350.2|31444.3|31353.3|31440.4|31349.4|38
1654505140000|2022-06-06 08:45:40|31441|31350|31441.9|31350.9|31443.6|31352.6|31440.5|31349.5|34
1654505150000|2022-06-06 08:45:50|31442.1|31351.1|31441.8|31350.8|31444.5|31353.5|31441.4|31350.4|33
1654505160000|2022-06-06 08:46:00|31442.4|31351.4|31439.1|31348.1|31442.5|31351.5|31438.9|31347.9|27
1654505170000|2022-06-06 08:46:10|31439|31348|31422.6|31331.6|31439.6|31348.6|31421.2|31330.2|37
1654505180000|2022-06-06 08:46:20|31421.6|31330.6|31416.9|31325.9|31426.1|31335.1|31416.9|31325.9|33
1654505190000|2022-06-06 08:46:30|31416.3|31325.3|31413.9|31322.9|31419.1|31328.1|31412.4|31321.4|31
1654505200000|2022-06-06 08:46:40|31414.4|31323.4|31414.1|31323.1|31416.7|31325.7|31413.9|31322.9|28
1654505210000|2022-06-06 08:46:50|31413.8|31322.8|31409.8|31318.8|31416.4|31325.4|31409.8|31318.8|26
1654505220000|2022-06-06 08:47:00|31409.7|31318.7|31410|31319|31411.2|31320.2|31407.7|31316.7|34
1654505230000|2022-06-06 08:47:10|31411.2|31320.2|31413.1|31322.1|31415.1|31324.1|31408.7|31317.7|34
1654505240000|2022-06-06 08:47:20|31412.7|31321.7|31411.9|31320.9|31414|31323|31411.6|31320.6|27
1654505250000|2022-06-06 08:47:30|31413.5|31322.5|31408.3|31317.3|31413.5|31322.5|31408.3|31317.3|24
1654505260000|2022-06-06 08:47:40|31407.9|31316.9|31408.6|31317.6|31416.2|31325.2|31407.9|31316.9|34
1654505270000|2022-06-06 08:47:50|31409|31318|31404.6|31313.6|31410.8|31319.8|31404.6|31313.6|27
1654505280000|2022-06-06 08:48:00|31405.3|31314.3|31408.1|31317.1|31411.8|31320.8|31404.6|31313.6|16
1654505290000|2022-06-06 08:48:10|31407.8|31316.8|31406.1|31315.1|31411.4|31320.4|31401.6|31310.6|31
1654505300000|2022-06-06 08:48:20|31410.5|31319.5|31406.2|31315.2|31412.6|31321.6|31405.9|31314.9|33
1654505310000|2022-06-06 08:48:30|31406|31315|31413.4|31322.4|31415.6|31324.6|31405.5|31314.5|32
1654505320000|2022-06-06 08:48:40|31413.3|31322.3|31418.8|31327.8|31426.4|31335.4|31412.6|31321.6|33
1654505330000|2022-06-06 08:48:50|31417|31326|31423.5|31332.5|31426.8|31335.8|31415.8|31324.8|35
1654505340000|2022-06-06 08:49:00|31423.1|31332.1|31425.6|31334.6|31426.1|31335.1|31423.1|31332.1|17
1654505350000|2022-06-06 08:49:10|31426|31335|31426.2|31335.2|31426.6|31335.6|31421.6|31330.6|31
1654505360000|2022-06-06 08:49:20|31426.9|31335.9|31423.7|31332.7|31427|31336|31421.9|31330.9|26
1654505370000|2022-06-06 08:49:30|31425.6|31334.6|31422.1|31331.1|31427.1|31336.1|31422.1|31331.1|23
1654505380000|2022-06-06 08:49:40|31422.8|31331.8|31417.7|31326.7|31422.8|31331.8|31416.9|31325.9|19
1654505390000|2022-06-06 08:49:50|31417.8|31326.8|31425|31334|31425|31334|31414.3|31323.3|28
1654505400000|2022-06-06 08:50:00|31425.7|31334.7|31418.3|31327.3|31427.2|31336.2|31416.8|31325.8|24
1654505410000|2022-06-06 08:50:10|31418.5|31327.5|31417.1|31326.1|31418.6|31327.6|31411.6|31320.6|33
1654505420000|2022-06-06 08:50:20|31416.9|31325.9|31416.3|31325.3|31416.9|31325.9|31412.7|31321.7|24
1654505430000|2022-06-06 08:50:30|31416|31325|31417|31326|31417|31326|31410.2|31319.2|32
1654505440000|2022-06-06 08:50:40|31417.1|31326.1|31416.1|31325.1|31417.1|31326.1|31408|31317|27
1654505450000|2022-06-06 08:50:50|31410.1|31319.1|31408.8|31317.8|31415.2|31324.2|31407.3|31316.3|34
1654505460000|2022-06-06 08:51:00|31411.8|31320.8|31409.6|31318.6|31411.8|31320.8|31409.6|31318.6|19
1654505470000|2022-06-06 08:51:10|31414.6|31323.6|31416.4|31325.4|31419.1|31328.1|31411.9|31320.9|24
1654505480000|2022-06-06 08:51:20|31418|31327|31415.3|31324.3|31418|31327|31410.6|31319.6|23
1654505490000|2022-06-06 08:51:30|31416.1|31325.1|31417.2|31326.2|31422.8|31331.8|31414.9|31323.9|26
1654505500000|2022-06-06 08:51:40|31417.4|31326.4|31424.9|31333.9|31424.9|31333.9|31417.4|31326.4|17
1654505510000|2022-06-06 08:51:50|31425.5|31334.5|31427.1|31336.1|31427.4|31336.4|31425.4|31334.4|10
1654505520000|2022-06-06 08:52:00|31423.3|31332.3|31431.4|31340.4|31431.6|31340.6|31423.3|31332.3|25
1654505530000|2022-06-06 08:52:10|31431.5|31340.5|31456.8|31365.8|31456.8|31365.8|31431.5|31340.5|30
1654505540000|2022-06-06 08:52:20|31460|31369|31456|31365|31460|31369|31453.9|31362.9|29
1654505550000|2022-06-06 08:52:30|31456.4|31365.4|31455.8|31364.8|31456.5|31365.5|31454.1|31363.1|24
1654505560000|2022-06-06 08:52:40|31456.5|31365.5|31455.4|31364.4|31458.3|31367.3|31449|31358|26
1654505570000|2022-06-06 08:52:50|31456.1|31365.1|31460.7|31369.7|31460.7|31369.7|31455.4|31364.4|21
1654505580000|2022-06-06 08:53:00|31460.9|31369.9|31454.1|31363.1|31462.2|31371.2|31449.7|31358.7|34
1654505590000|2022-06-06 08:53:10|31453.3|31362.3|31458.5|31367.5|31461|31370|31452|31361|30
1654505600000|2022-06-06 08:53:20|31459.3|31368.3|31461.1|31370.1|31461.7|31370.7|31457.5|31366.5|31
1654505610000|2022-06-06 08:53:30|31462.2|31371.2|31459|31368|31462.2|31371.2|31457.9|31366.9|25
1654505620000|2022-06-06 08:53:40|31459.9|31368.9|31457.9|31366.9|31461.2|31370.2|31457.9|31366.9|17
1654505630000|2022-06-06 08:53:50|31458.1|31367.1|31458.4|31367.4|31463.8|31372.8|31457.9|31366.9|20
1654505640000|2022-06-06 08:54:00|31458.8|31367.8|31458.7|31367.7|31458.8|31367.8|31458|31367|13
1654505650000|2022-06-06 08:54:10|31458.8|31367.8|31456.3|31365.3|31463.5|31372.5|31456.3|31365.3|21
1654505660000|2022-06-06 08:54:20|31457|31366|31452|31361|31457.2|31366.2|31447.6|31356.6|22
1654505670000|2022-06-06 08:54:30|31454.6|31363.6|31451.1|31360.1|31455.5|31364.5|31450.8|31359.8|27
1654505680000|2022-06-06 08:54:40|31451|31360|31457.5|31366.5|31457.5|31366.5|31451|31360|8
1654505690000|2022-06-06 08:54:50|31452.5|31361.5|31456.9|31365.9|31456.9|31365.9|31451.5|31360.5|9
1654505700000|2022-06-06 08:55:00|31456.7|31365.7|31459.2|31368.2|31459.2|31368.2|31446.9|31355.9|18
1654505710000|2022-06-06 08:55:10|31458.7|31367.7|31457.3|31366.3|31460.9|31369.9|31451.5|31360.5|27
1654505720000|2022-06-06 08:55:20|31456.5|31365.5|31456.8|31365.8|31457.3|31366.3|31451.6|31360.6|23
1654505730000|2022-06-06 08:55:30|31457.3|31366.3|31459.4|31368.4|31459.9|31368.9|31453|31362|7
1654505740000|2022-06-06 08:55:40|31459.9|31368.9|31452.4|31361.4|31459.9|31368.9|31452.4|31361.4|13
1654505750000|2022-06-06 08:55:50|31458.1|31367.1|31458.1|31367.1|31461.4|31370.4|31452.5|31361.5|19
1654505760000|2022-06-06 08:56:00|31456.1|31365.1|31457.4|31366.4|31458.8|31367.8|31452.8|31361.8|17
1654505770000|2022-06-06 08:56:10|31456.8|31365.8|31457.6|31366.6|31459.5|31368.5|31456.8|31365.8|22
1654505780000|2022-06-06 08:56:20|31457.9|31366.9|31458|31367|31459.2|31368.2|31453.1|31362.1|22
1654505790000|2022-06-06 08:56:30|31457.8|31366.8|31449.7|31358.7|31458.4|31367.4|31449.6|31358.6|11
1654505800000|2022-06-06 08:56:40|31452.2|31361.2|31458.2|31367.2|31458.7|31367.7|31449.6|31358.6|22
1654505810000|2022-06-06 08:56:50|31459.1|31368.1|31461.8|31370.8|31465.4|31374.4|31449.9|31358.9|25
1654505820000|2022-06-06 08:57:00|31462.1|31371.1|31463.8|31372.8|31464.4|31373.4|31461.5|31370.5|29
1654505830000|2022-06-06 08:57:10|31465.6|31374.6|31465.5|31374.5|31466.5|31375.5|31461.6|31370.6|29
1654505840000|2022-06-06 08:57:20|31466.7|31375.7|31473.7|31382.7|31476.1|31385.1|31466.1|31375.1|29
1654505850000|2022-06-06 08:57:30|31471.3|31380.3|31472.4|31381.4|31473.9|31382.9|31469.4|31378.4|11
1654505860000|2022-06-06 08:57:40|31471|31380|31472.4|31381.4|31472.4|31381.4|31470.5|31379.5|4
1654505870000|2022-06-06 08:57:50|31473.6|31382.6|31465.9|31374.9|31474.5|31383.5|31464.3|31373.3|19
1654505880000|2022-06-06 08:58:00|31465.5|31374.5|31463.7|31372.7|31469.1|31378.1|31461.4|31370.4|25
1654505890000|2022-06-06 08:58:10|31463.9|31372.9|31462.7|31371.7|31465.1|31374.1|31460.9|31369.9|26
1654505900000|2022-06-06 08:58:20|31462.9|31371.9|31471|31380|31471|31380|31460.9|31369.9|22
1654505910000|2022-06-06 08:58:30|31471.6|31380.6|31470.4|31379.4|31475.1|31384.1|31470.4|31379.4|23
1654505920000|2022-06-06 08:58:40|31470.2|31379.2|31475.6|31384.6|31476.4|31385.4|31470.2|31379.2|21
1654505930000|2022-06-06 08:58:50|31476.2|31385.2|31475.1|31384.1|31476.2|31385.2|31475.1|31384.1|8
1654505940000|2022-06-06 08:59:00|31475.6|31384.6|31475.4|31384.4|31475.6|31384.6|31475.1|31384.1|8
1654505950000|2022-06-06 08:59:10|31475.6|31384.6|31474.8|31383.8|31479.9|31388.9|31474.8|31383.8|23
1654505960000|2022-06-06 08:59:20|31475.7|31384.7|31482.3|31391.3|31482.3|31391.3|31474.8|31383.8|9
1654505970000|2022-06-06 08:59:30|31480.7|31389.7|31480|31389|31481.8|31390.8|31479.8|31388.8|11
1654505980000|2022-06-06 08:59:40|31480.3|31389.3|31480.3|31389.3|31481.5|31390.5|31479.5|31388.5|14
1654505990000|2022-06-06 08:59:50|31481|31390|31488|31397|31488.9|31397.9|31480.6|31389.6|12
1654506000000|2022-06-06 09:00:00|31488.4|31397.4|31540.5|31449.5|31540.5|31449.5|31488.4|31397.4|36
1654506010000|2022-06-06 09:00:10|31535.5|31444.5|31538.2|31447.2|31538.2|31447.2|31531.1|31440.1|27
1654506020000|2022-06-06 09:00:20|31538|31447|31534|31443|31564.8|31473.8|31533.3|31442.3|34
1654506030000|2022-06-06 09:00:30|31533.7|31442.7|31517.6|31426.6|31537.7|31446.7|31516.2|31425.2|38
1654506040000|2022-06-06 09:00:40|31515.9|31424.9|31507|31416|31517.3|31426.3|31507|31416|33
1654506050000|2022-06-06 09:00:50|31507.4|31416.4|31486.1|31395.1|31508.6|31417.6|31485.7|31394.7|36
1654506060000|2022-06-06 09:01:00|31485.6|31394.6|31481|31390|31495.6|31404.6|31481|31390|34
1654506070000|2022-06-06 09:01:10|31480.8|31389.8|31473.4|31382.4|31480.8|31389.8|31473.4|31382.4|32
1654506080000|2022-06-06 09:01:20|31469.5|31378.5|31459.8|31368.8|31475.1|31384.1|31459.8|31368.8|32
1654506090000|2022-06-06 09:01:30|31461.5|31370.5|31465.4|31374.4|31471.8|31380.8|31461.5|31370.5|37
1654506100000|2022-06-06 09:01:40|31465.7|31374.7|31469.9|31378.9|31471.6|31380.6|31465.2|31374.2|37
1654506110000|2022-06-06 09:01:50|31469.1|31378.1|31470.2|31379.2|31472.5|31381.5|31467.1|31376.1|35
1654506120000|2022-06-06 09:02:00|31469.5|31378.5|31469.7|31378.7|31471.4|31380.4|31468.1|31377.1|37
1654506130000|2022-06-06 09:02:10|31469.6|31378.6|31466.1|31375.1|31470.8|31379.8|31459.5|31368.5|36
1654506140000|2022-06-06 09:02:20|31466.2|31375.2|31475.3|31384.3|31478.7|31387.7|31465.5|31374.5|33
1654506150000|2022-06-06 09:02:30|31474.8|31383.8|31471.3|31380.3|31477.5|31386.5|31471.3|31380.3|29
1654506160000|2022-06-06 09:02:40|31469.1|31378.1|31469.9|31378.9|31476.6|31385.6|31468.6|31377.6|36
1654506170000|2022-06-06 09:02:50|31470|31379|31459.5|31368.5|31470|31379|31458.9|31367.9|36
1654506180000|2022-06-06 09:03:00|31460.7|31369.7|31459.1|31368.1|31461.9|31370.9|31458.9|31367.9|29
1654506190000|2022-06-06 09:03:10|31458.8|31367.8|31450.5|31359.5|31460|31369|31450.5|31359.5|32
1654506200000|2022-06-06 09:03:20|31451.8|31360.8|31449.9|31358.9|31452|31361|31447.6|31356.6|29
1654506210000|2022-06-06 09:03:30|31449.6|31358.6|31451.1|31360.1|31453.9|31362.9|31448.5|31357.5|32
1654506220000|2022-06-06 09:03:40|31450.9|31359.9|31460.2|31369.2|31460.2|31369.2|31447.6|31356.6|34
1654506230000|2022-06-06 09:03:50|31461.1|31370.1|31463.6|31372.6|31465.1|31374.1|31461.1|31370.1|22
1654506240000|2022-06-06 09:04:00|31465.1|31374.1|31464.7|31373.7|31467.6|31376.6|31463.6|31372.6|10
1654506250000|2022-06-06 09:04:10|31465.6|31374.6|31464.2|31373.2|31468.7|31377.7|31463.4|31372.4|23
1654506260000|2022-06-06 09:04:20|31464|31373|31460.4|31369.4|31464.3|31373.3|31457.7|31366.7|35
1654506270000|2022-06-06 09:04:30|31460.5|31369.5|31459.6|31368.6|31461.5|31370.5|31458.9|31367.9|26
1654506280000|2022-06-06 09:04:40|31459|31368|31452.8|31361.8|31461.8|31370.8|31452.6|31361.6|23
1654506290000|2022-06-06 09:04:50|31454.1|31363.1|31457.4|31366.4|31458.2|31367.2|31453.6|31362.6|31
1654506300000|2022-06-06 09:05:00|31457.3|31366.3|31457|31366|31458.4|31367.4|31455.8|31364.8|27
1654506310000|2022-06-06 09:05:10|31457.1|31366.1|31466.3|31375.3|31469.5|31378.5|31455.5|31364.5|31
1654506320000|2022-06-06 09:05:20|31466.9|31375.9|31458.6|31367.6|31468.7|31377.7|31455.7|31364.7|35
1654506330000|2022-06-06 09:05:30|31458.9|31367.9|31451.8|31360.8|31458.9|31367.9|31451.4|31360.4|33
1654506340000|2022-06-06 09:05:40|31451.6|31360.6|31449|31358|31453|31362|31447.4|31356.4|31
1654506350000|2022-06-06 09:05:50|31448.7|31357.7|31448.1|31357.1|31452.2|31361.2|31447.4|31356.4|27
1654506360000|2022-06-06 09:06:00|31448|31357|31447.8|31356.8|31451.8|31360.8|31447.7|31356.7|31
1654506370000|2022-06-06 09:06:10|31451.7|31360.7|31453.5|31362.5|31456.1|31365.1|31451.7|31360.7|35
1654506380000|2022-06-06 09:06:20|31453.3|31362.3|31449.9|31358.9|31453.3|31362.3|31449.9|31358.9|33
1654506390000|2022-06-06 09:06:30|31450.7|31359.7|31445.5|31354.5|31450.7|31359.7|31439.8|31348.8|33
1654506400000|2022-06-06 09:06:40|31446.6|31355.6|31442.2|31351.2|31447.4|31356.4|31442|31351|31
1654506410000|2022-06-06 09:06:50|31442.4|31351.4|31442.3|31351.3|31442.7|31351.7|31441.7|31350.7|31
1654506420000|2022-06-06 09:07:00|31443.5|31352.5|31445.6|31354.6|31450.2|31359.2|31443.1|31352.1|35
1654506430000|2022-06-06 09:07:10|31447.3|31356.3|31460.5|31369.5|31460.5|31369.5|31445.1|31354.1|32
1654506440000|2022-06-06 09:07:20|31462|31371|31473.7|31382.7|31474.7|31383.7|31460.1|31369.1|32
1654506450000|2022-06-06 09:07:30|31474.1|31383.1|31471.3|31380.3|31474.1|31383.1|31469.9|31378.9|24
1654506460000|2022-06-06 09:07:40|31471.6|31380.6|31459.3|31368.3|31471.6|31380.6|31457.5|31366.5|25
1654506470000|2022-06-06 09:07:50|31459.2|31368.2|31460.3|31369.3|31460.4|31369.4|31457.8|31366.8|31
1654506480000|2022-06-06 09:08:00|31460.4|31369.4|31458.5|31367.5|31460.4|31369.4|31456.5|31365.5|26
1654506490000|2022-06-06 09:08:10|31459.7|31368.7|31469.4|31378.4|31474.2|31383.2|31459.4|31368.4|24
1654506500000|2022-06-06 09:08:20|31469|31378|31475.1|31384.1|31475.1|31384.1|31463.1|31372.1|26
1654506510000|2022-06-06 09:08:30|31477|31386|31480.6|31389.6|31480.6|31389.6|31474.7|31383.7|26
1654506520000|2022-06-06 09:08:40|31479.8|31388.8|31483.4|31392.4|31485.5|31394.5|31479.8|31388.8|29
1654506530000|2022-06-06 09:08:50|31483.6|31392.6|31480.2|31389.2|31484.7|31393.7|31480|31389|24
1654506540000|2022-06-06 09:09:00|31480.4|31389.4|31472.2|31381.2|31482|31391|31470|31379|30
1654506550000|2022-06-06 09:09:10|31473.2|31382.2|31465.5|31374.5|31473.2|31382.2|31464.7|31373.7|27
1654506560000|2022-06-06 09:09:20|31465.4|31374.4|31466.5|31375.5|31467.4|31376.4|31463.7|31372.7|31
1654506570000|2022-06-06 09:09:30|31466.4|31375.4|31459|31368|31467.4|31376.4|31459|31368|34
1654506580000|2022-06-06 09:09:40|31459.2|31368.2|31455.2|31364.2|31459.2|31368.2|31455.1|31364.1|23
1654506590000|2022-06-06 09:09:50|31453.3|31362.3|31460.8|31369.8|31460.8|31369.8|31453.3|31362.3|25
1654506600000|2022-06-06 09:10:00|31460.6|31369.6|31463.7|31372.7|31464.6|31373.6|31460.6|31369.6|34
1654506610000|2022-06-06 09:10:10|31463.3|31372.3|31457.6|31366.6|31471.5|31380.5|31457.3|31366.3|33
1654506620000|2022-06-06 09:10:20|31457|31366|31458.1|31367.1|31458.8|31367.8|31455.5|31364.5|35
1654506630000|2022-06-06 09:10:30|31457.4|31366.4|31458.2|31367.2|31458.6|31367.6|31455.1|31364.1|34
1654506640000|2022-06-06 09:10:40|31458.1|31367.1|31459.2|31368.2|31461.4|31370.4|31457|31366|22
1654506650000|2022-06-06 09:10:50|31461.7|31370.7|31460|31369|31462.2|31371.2|31459.5|31368.5|28
1654506660000|2022-06-06 09:11:00|31459.6|31368.6|31449.9|31358.9|31460|31369|31449.9|31358.9|30
1654506670000|2022-06-06 09:11:10|31451.8|31360.8|31451|31360|31452.7|31361.7|31448.8|31357.8|21
1654506680000|2022-06-06 09:11:20|31450.7|31359.7|31457.5|31366.5|31459.1|31368.1|31450.3|31359.3|35
1654506690000|2022-06-06 09:11:30|31457.2|31366.2|31456.6|31365.6|31458.2|31367.2|31456|31365|31
1654506700000|2022-06-06 09:11:40|31456.5|31365.5|31455.2|31364.2|31457.4|31366.4|31454.1|31363.1|32
1654506710000|2022-06-06 09:11:50|31455.5|31364.5|31456.5|31365.5|31458.9|31367.9|31453.6|31362.6|25
1654506720000|2022-06-06 09:12:00|31454.3|31363.3|31454.1|31363.1|31456.7|31365.7|31453.6|31362.6|16
1654506730000|2022-06-06 09:12:10|31456.5|31365.5|31461|31370|31461|31370|31453.6|31362.6|18
1654506740000|2022-06-06 09:12:20|31456.5|31365.5|31456.5|31365.5|31461|31370|31455.5|31364.5|5
1654506750000|2022-06-06 09:12:30|31456.9|31365.9|31456.8|31365.8|31460.2|31369.2|31454.9|31363.9|28
1654506760000|2022-06-06 09:12:40|31456.9|31365.9|31459.6|31368.6|31467.5|31376.5|31456.9|31365.9|34
1654506770000|2022-06-06 09:12:50|31459.5|31368.5|31467.3|31376.3|31472.5|31381.5|31459.5|31368.5|32
1654506780000|2022-06-06 09:13:00|31467.2|31376.2|31467.8|31376.8|31468|31377|31465.5|31374.5|25
1654506790000|2022-06-06 09:13:10|31465.7|31374.7|31466.7|31375.7|31467.9|31376.9|31461.8|31370.8|24
1654506800000|2022-06-06 09:13:20|31466.9|31375.9|31464.3|31373.3|31467.9|31376.9|31459.1|31368.1|36
1654506810000|2022-06-06 09:13:30|31464.4|31373.4|31464.2|31373.2|31466.7|31375.7|31463.6|31372.6|27
1654506820000|2022-06-06 09:13:40|31464|31373|31462.6|31371.6|31464.1|31373.1|31462|31371|22
1654506830000|2022-06-06 09:13:50|31462.4|31371.4|31462.4|31371.4|31463.6|31372.6|31462|31371|22
1654506840000|2022-06-06 09:14:00|31462.2|31371.2|31464.4|31373.4|31465.7|31374.7|31462.2|31371.2|22
1654506850000|2022-06-06 09:14:10|31466.2|31375.2|31460.9|31369.9|31467.3|31376.3|31460.9|31369.9|28
1654506860000|2022-06-06 09:14:20|31463.4|31372.4|31462.2|31371.2|31463.9|31372.9|31461.9|31370.9|18
1654506870000|2022-06-06 09:14:30|31462.1|31371.1|31463.4|31372.4|31465.1|31374.1|31460.9|31369.9|27
1654506880000|2022-06-06 09:14:40|31463.7|31372.7|31463.6|31372.6|31465.1|31374.1|31460.9|31369.9|32
1654506890000|2022-06-06 09:14:50|31463.2|31372.2|31465.1|31374.1|31465.1|31374.1|31462.6|31371.6|18
1654506900000|2022-06-06 09:15:00|31464.1|31373.1|31464.6|31373.6|31465.4|31374.4|31462.6|31371.6|23
1654506910000|2022-06-06 09:15:10|31464.9|31373.9|31469.6|31378.6|31469.6|31378.6|31464.4|31373.4|24
1654506920000|2022-06-06 09:15:20|31467.6|31376.6|31469.1|31378.1|31472.8|31381.8|31467.4|31376.4|23
1654506930000|2022-06-06 09:15:30|31476.3|31385.3|31468.3|31377.3|31476.3|31385.3|31466.2|31375.2|22
1654506940000|2022-06-06 09:15:40|31468.5|31377.5|31469.3|31378.3|31469.9|31378.9|31468.2|31377.2|22
1654506950000|2022-06-06 09:15:50|31469.1|31378.1|31470.4|31379.4|31471.3|31380.3|31468.4|31377.4|20
1654506960000|2022-06-06 09:16:00|31470.2|31379.2|31468.9|31377.9|31474.1|31383.1|31468.8|31377.8|27
1654506970000|2022-06-06 09:16:10|31468.8|31377.8|31473.1|31382.1|31474|31383|31468.3|31377.3|19
1654506980000|2022-06-06 09:16:20|31472.8|31381.8|31466.7|31375.7|31473.2|31382.2|31466|31375|23
1654506990000|2022-06-06 09:16:30|31465.3|31374.3|31462.8|31371.8|31466.7|31375.7|31459.9|31368.9|24
1654507000000|2022-06-06 09:16:40|31462.4|31371.4|31455.7|31364.7|31462.5|31371.5|31455.1|31364.1|30
1654507010000|2022-06-06 09:16:50|31457|31366|31457.1|31366.1|31457.6|31366.6|31455|31364|28
1654507020000|2022-06-06 09:17:00|31455.1|31364.1|31447.1|31356.1|31458.7|31367.7|31445.7|31354.7|32
1654507030000|2022-06-06 09:17:10|31448.7|31357.7|31449.3|31358.3|31450.7|31359.7|31446.7|31355.7|32
1654507040000|2022-06-06 09:17:20|31451.1|31360.1|31437.9|31346.9|31451.1|31360.1|31437|31346|32
1654507050000|2022-06-06 09:17:30|31438.1|31347.1|31443.8|31352.8|31443.9|31352.9|31436.2|31345.2|33
1654507060000|2022-06-06 09:17:40|31443.5|31352.5|31442.2|31351.2|31446.1|31355.1|31441.7|31350.7|35
1654507070000|2022-06-06 09:17:50|31442.1|31351.1|31445.9|31354.9|31446.1|31355.1|31441.8|31350.8|33
1654507080000|2022-06-06 09:18:00|31445.4|31354.4|31449.4|31358.4|31453.4|31362.4|31441.9|31350.9|32
1654507090000|2022-06-06 09:18:10|31450.7|31359.7|31457.5|31366.5|31460.5|31369.5|31449.4|31358.4|30
1654507100000|2022-06-06 09:18:20|31454.9|31363.9|31454.9|31363.9|31457.5|31366.5|31454.9|31363.9|22
1654507110000|2022-06-06 09:18:30|31457.5|31366.5|31462.4|31371.4|31462.4|31371.4|31457.5|31366.5|21
1654507120000|2022-06-06 09:18:40|31461.7|31370.7|31459.9|31368.9|31463|31372|31459.3|31368.3|22
1654507130000|2022-06-06 09:18:50|31463.1|31372.1|31460|31369|31463.1|31372.1|31459.9|31368.9|13
1654507140000|2022-06-06 09:19:00|31459.9|31368.9|31459.9|31368.9|31460.8|31369.8|31457.8|31366.8|21
1654507150000|2022-06-06 09:19:10|31460|31369|31459.9|31368.9|31461.7|31370.7|31459.9|31368.9|8
1654507160000|2022-06-06 09:19:20|31460|31369|31459.9|31368.9|31460|31369|31459.9|31368.9|8
1654507170000|2022-06-06 09:19:30|31460|31369|31459.4|31368.4|31462.2|31371.2|31459.2|31368.2|9
1654507180000|2022-06-06 09:19:40|31459.5|31368.5|31460.7|31369.7|31460.7|31369.7|31459.3|31368.3|18
1654507190000|2022-06-06 09:19:50|31460.3|31369.3|31451|31360|31461.2|31370.2|31448.9|31357.9|28
1654507200000|2022-06-06 09:20:00|31450.4|31359.4|31458.6|31367.6|31458.6|31367.6|31442.9|31351.9|35
1654507210000|2022-06-06 09:20:10|31459.9|31368.9|31459.4|31368.4|31460.6|31369.6|31457.1|31366.1|29
1654507220000|2022-06-06 09:20:20|31459.7|31368.7|31460.4|31369.4|31461.8|31370.8|31457.4|31366.4|27
1654507230000|2022-06-06 09:20:30|31460.7|31369.7|31461.6|31370.6|31461.8|31370.8|31459.1|31368.1|31
1654507240000|2022-06-06 09:20:40|31461.5|31370.5|31460.5|31369.5|31461.6|31370.6|31460.4|31369.4|17
1654507250000|2022-06-06 09:20:50|31460.6|31369.6|31459.6|31368.6|31460.9|31369.9|31459.1|31368.1|26
1654507260000|2022-06-06 09:21:00|31458.3|31367.3|31467.7|31376.7|31468|31377|31458.3|31367.3|32
1654507270000|2022-06-06 09:21:10|31465.6|31374.6|31462.7|31371.7|31470|31379|31462.6|31371.6|27
1654507280000|2022-06-06 09:21:20|31462.6|31371.6|31462.7|31371.7|31465.9|31374.9|31462.1|31371.1|26
1654507290000|2022-06-06 09:21:30|31463.3|31372.3|31463.2|31372.2|31468.2|31377.2|31462.7|31371.7|31
1654507300000|2022-06-06 09:21:40|31465.3|31374.3|31463.1|31372.1|31467|31376|31462.9|31371.9|25
1654507310000|2022-06-06 09:21:50|31464.6|31373.6|31464.7|31373.7|31467.9|31376.9|31462.2|31371.2|24
1654507320000|2022-06-06 09:22:00|31463.5|31372.5|31484.6|31393.6|31484.6|31393.6|31463|31372|33
1654507330000|2022-06-06 09:22:10|31484.4|31393.4|31482.9|31391.9|31491.5|31400.5|31481.4|31390.4|33
1654507340000|2022-06-06 09:22:20|31491.2|31400.2|31491.5|31400.5|31492.8|31401.8|31489.7|31398.7|33
1654507350000|2022-06-06 09:22:30|31492|31401|31494|31403|31494|31403|31490.1|31399.1|27
1654507360000|2022-06-06 09:22:40|31492.9|31401.9|31494.1|31403.1|31494.1|31403.1|31489.7|31398.7|22
1654507370000|2022-06-06 09:22:50|31493.8|31402.8|31493.8|31402.8|31501|31410|31493.8|31402.8|29
1654507380000|2022-06-06 09:23:00|31499.5|31408.5|31493.7|31402.7|31502.1|31411.1|31493.7|31402.7|33
1654507390000|2022-06-06 09:23:10|31494|31403|31490.8|31399.8|31494|31403|31488.7|31397.7|29
1654507400000|2022-06-06 09:23:20|31490.7|31399.7|31514|31423|31514.1|31423.1|31490.1|31399.1|37
1654507410000|2022-06-06 09:23:30|31514.5|31423.5|31524.5|31433.5|31525.4|31434.4|31511.7|31420.7|34
1654507420000|2022-06-06 09:23:40|31526.1|31435.1|31516.4|31425.4|31528|31437|31516.4|31425.4|31
1654507430000|2022-06-06 09:23:50|31516.2|31425.2|31516.1|31425.1|31517|31426|31512.5|31421.5|34
1654507440000|2022-06-06 09:24:00|31516.5|31425.5|31514.3|31423.3|31518.2|31427.2|31513.8|31422.8|26
1654507450000|2022-06-06 09:24:10|31515.2|31424.2|31504.2|31413.2|31516.7|31425.7|31503.3|31412.3|24
1654507460000|2022-06-06 09:24:20|31506.2|31415.2|31501.2|31410.2|31506.2|31415.2|31498.6|31407.6|36
1654507470000|2022-06-06 09:24:30|31501.5|31410.5|31499.4|31408.4|31507.5|31416.5|31499.4|31408.4|35
1654507480000|2022-06-06 09:24:40|31499.7|31408.7|31489.3|31398.3|31503.6|31412.6|31488.4|31397.4|36
1654507490000|2022-06-06 09:24:50|31488.8|31397.8|31485.5|31394.5|31493.8|31402.8|31484.4|31393.4|35
1654507500000|2022-06-06 09:25:00|31485.6|31394.6|31492.2|31401.2|31493.6|31402.6|31485.1|31394.1|20
1654507510000|2022-06-06 09:25:10|31490.6|31399.6|31481.1|31390.1|31492.2|31401.2|31474.8|31383.8|36
1654507520000|2022-06-06 09:25:20|31480|31389|31470.3|31379.3|31480|31389|31470.2|31379.2|33
1654507530000|2022-06-06 09:25:30|31470.9|31379.9|31483.3|31392.3|31483.3|31392.3|31470.4|31379.4|30
1654507540000|2022-06-06 09:25:40|31485|31394|31464.6|31373.6|31485.1|31394.1|31464.6|31373.6|29
1654507550000|2022-06-06 09:25:50|31465.5|31374.5|31457.3|31366.3|31465.5|31374.5|31452.3|31361.3|33
1654507560000|2022-06-06 09:26:00|31458.5|31367.5|31460.7|31369.7|31461|31370|31457.4|31366.4|31
1654507570000|2022-06-06 09:26:10|31460.1|31369.1|31458.6|31367.6|31463.3|31372.3|31456.2|31365.2|36
1654507580000|2022-06-06 09:26:20|31458|31367|31454.4|31363.4|31458.8|31367.8|31452.7|31361.7|30
1654507590000|2022-06-06 09:26:30|31454.2|31363.2|31453.5|31362.5|31454.2|31363.2|31449.6|31358.6|24
1654507600000|2022-06-06 09:26:40|31453|31362|31437.5|31346.5|31453|31362|31435.6|31344.6|31
1654507610000|2022-06-06 09:26:50|31447.3|31356.3|31438.4|31347.4|31448.4|31357.4|31437.5|31346.5|35
1654507620000|2022-06-06 09:27:00|31438.3|31347.3|31449.3|31358.3|31450|31359|31438.1|31347.1|35
1654507630000|2022-06-06 09:27:10|31450|31359|31440.9|31349.9|31450|31359|31440.9|31349.9|24
1654507640000|2022-06-06 09:27:20|31440.8|31349.8|31438.2|31347.2|31440.8|31349.8|31435.7|31344.7|27
1654507650000|2022-06-06 09:27:30|31438.4|31347.4|31437.1|31346.1|31438.7|31347.7|31435.5|31344.5|31
1654507660000|2022-06-06 09:27:40|31437.4|31346.4|31429.8|31338.8|31438.1|31347.1|31429.3|31338.3|27
1654507670000|2022-06-06 09:27:50|31429.5|31338.5|31435.4|31344.4|31435.4|31344.4|31427.3|31336.3|30
1654507680000|2022-06-06 09:28:00|31439.6|31348.6|31438.5|31347.5|31442.3|31351.3|31436.7|31345.7|35
1654507690000|2022-06-06 09:28:10|31437.8|31346.8|31438.3|31347.3|31439.4|31348.4|31436.6|31345.6|27
1654507700000|2022-06-06 09:28:20|31438.7|31347.7|31438.9|31347.9|31442.5|31351.5|31436.9|31345.9|27
1654507710000|2022-06-06 09:28:30|31440.6|31349.6|31450.4|31359.4|31451.7|31360.7|31440.6|31349.6|30
1654507720000|2022-06-06 09:28:40|31450.5|31359.5|31440.5|31349.5|31450.5|31359.5|31438.9|31347.9|24
1654507730000|2022-06-06 09:28:50|31440.1|31349.1|31442.4|31351.4|31443.2|31352.2|31438.4|31347.4|12
1654507740000|2022-06-06 09:29:00|31443.2|31352.2|31445.4|31354.4|31449|31358|31442.2|31351.2|30
1654507750000|2022-06-06 09:29:10|31445.1|31354.1|31452.9|31361.9|31453|31362|31445.1|31354.1|27
1654507760000|2022-06-06 09:29:20|31450.9|31359.9|31451.2|31360.2|31456.3|31365.3|31450.5|31359.5|31
1654507770000|2022-06-06 09:29:30|31450.9|31359.9|31445.7|31354.7|31452.6|31361.6|31441.5|31350.5|30
1654507780000|2022-06-06 09:29:40|31445.5|31354.5|31443|31352|31445.9|31354.9|31436.3|31345.3|34
1654507790000|2022-06-06 09:29:50|31440.2|31349.2|31427.6|31336.6|31440.2|31349.2|31427.6|31336.6|25
1654507800000|2022-06-06 09:30:00|31427.8|31336.8|31429.9|31338.9|31434.2|31343.2|31427.2|31336.2|31
1654507810000|2022-06-06 09:30:10|31429.8|31338.8|31442.4|31351.4|31443.5|31352.5|31428.8|31337.8|32
1654507820000|2022-06-06 09:30:20|31442.8|31351.8|31432.8|31341.8|31442.8|31351.8|31427.9|31336.9|30
1654507830000|2022-06-06 09:30:30|31432.9|31341.9|31430|31339|31437|31346|31430|31339|23
1654507840000|2022-06-06 09:30:40|31430.8|31339.8|31427.9|31336.9|31436.2|31345.2|31427.9|31336.9|16
1654507850000|2022-06-06 09:30:50|31432.3|31341.3|31431.7|31340.7|31436.1|31345.1|31427.9|31336.9|18
1654507860000|2022-06-06 09:31:00|31429.8|31338.8|31435.4|31344.4|31435.7|31344.7|31427.9|31336.9|26
1654507870000|2022-06-06 09:31:10|31441.6|31350.6|31437.6|31346.6|31445.1|31354.1|31435.6|31344.6|24
1654507880000|2022-06-06 09:31:20|31436.1|31345.1|31440.4|31349.4|31441.7|31350.7|31433.9|31342.9|33
1654507890000|2022-06-06 09:31:30|31440.2|31349.2|31435.7|31344.7|31441.1|31350.1|31433.3|31342.3|32
1654507900000|2022-06-06 09:31:40|31436|31345|31439.9|31348.9|31445.9|31354.9|31434.6|31343.6|26
1654507910000|2022-06-06 09:31:50|31437.4|31346.4|31435.3|31344.3|31445.2|31354.2|31434.6|31343.6|25
1654507920000|2022-06-06 09:32:00|31436.4|31345.4|31438.8|31347.8|31439.8|31348.8|31434.6|31343.6|16
1654507930000|2022-06-06 09:32:10|31439|31348|31434.6|31343.6|31439|31348|31434.6|31343.6|11
1654507940000|2022-06-06 09:32:20|31435.9|31344.9|31434.6|31343.6|31439.7|31348.7|31434.6|31343.6|23
1654507950000|2022-06-06 09:32:30|31435.9|31344.9|31432.6|31341.6|31437.3|31346.3|31431|31340|23
1654507960000|2022-06-06 09:32:40|31431.3|31340.3|31422.6|31331.6|31431.3|31340.3|31421.3|31330.3|31
1654507970000|2022-06-06 09:32:50|31422.9|31331.9|31419.2|31328.2|31426.1|31335.1|31418.8|31327.8|36
1654507980000|2022-06-06 09:33:00|31419.1|31328.1|31424.2|31333.2|31426.6|31335.6|31417.2|31326.2|34
1654507990000|2022-06-06 09:33:10|31425|31334|31430.3|31339.3|31435.4|31344.4|31422.6|31331.6|30
1654508000000|2022-06-06 09:33:20|31434.6|31343.6|31430.3|31339.3|31439.8|31348.8|31425.9|31334.9|26
1654508010000|2022-06-06 09:33:30|31425.8|31334.8|31427.4|31336.4|31429.4|31338.4|31423.8|31332.8|34
1654508020000|2022-06-06 09:33:40|31424.5|31333.5|31426.1|31335.1|31427.3|31336.3|31424.5|31333.5|25
1654508030000|2022-06-06 09:33:50|31425.9|31334.9|31429.7|31338.7|31430.6|31339.6|31424.3|31333.3|19
1654508040000|2022-06-06 09:34:00|31428.1|31337.1|31425.6|31334.6|31430.3|31339.3|31424.4|31333.4|29
1654508050000|2022-06-06 09:34:10|31427.7|31336.7|31436.8|31345.8|31438.6|31347.6|31424.6|31333.6|29
1654508060000|2022-06-06 09:34:20|31438.5|31347.5|31438.9|31347.9|31439.2|31348.2|31438.5|31347.5|14
1654508070000|2022-06-06 09:34:30|31438.6|31347.6|31433.7|31342.7|31438.9|31347.9|31432.4|31341.4|21
1654508080000|2022-06-06 09:34:40|31432.7|31341.7|31438.7|31347.7|31438.7|31347.7|31432.4|31341.4|25
1654508090000|2022-06-06 09:34:50|31434.7|31343.7|31434.8|31343.8|31438.7|31347.7|31434.4|31343.4|5
1654508100000|2022-06-06 09:35:00|31438.7|31347.7|31426.7|31335.7|31438.9|31347.9|31426.3|31335.3|21
1654508110000|2022-06-06 09:35:10|31425.5|31334.5|31432.4|31341.4|31432.4|31341.4|31425.5|31334.5|20
1654508120000|2022-06-06 09:35:20|31432.3|31341.3|31428.7|31337.7|31432.4|31341.4|31426.3|31335.3|18
1654508130000|2022-06-06 09:35:30|31429.3|31338.3|31427|31336|31432.4|31341.4|31423.5|31332.5|22
1654508140000|2022-06-06 09:35:40|31426.8|31335.8|31418.3|31327.3|31426.8|31335.8|31415.4|31324.4|32
1654508150000|2022-06-06 09:35:50|31418|31327|31415.4|31324.4|31418.3|31327.3|31415.1|31324.1|28
1654508160000|2022-06-06 09:36:00|31415.7|31324.7|31416.4|31325.4|31418.3|31327.3|31414.9|31323.9|26
1654508170000|2022-06-06 09:36:10|31416.3|31325.3|31416.4|31325.4|31416.4|31325.4|31414.7|31323.7|16
1654508180000|2022-06-06 09:36:20|31416.3|31325.3|31416.9|31325.9|31416.9|31325.9|31414.7|31323.7|25
1654508190000|2022-06-06 09:36:30|31416.7|31325.7|31416.4|31325.4|31416.9|31325.9|31414.7|31323.7|24
1654508200000|2022-06-06 09:36:40|31416.6|31325.6|31416.3|31325.3|31416.6|31325.6|31414.7|31323.7|15
1654508210000|2022-06-06 09:36:50|31415|31324|31416.4|31325.4|31417|31326|31414.7|31323.7|18
1654508220000|2022-06-06 09:37:00|31415.3|31324.3|31416|31325|31417.6|31326.6|31415.3|31324.3|26
1654508230000|2022-06-06 09:37:10|31417.6|31326.6|31416.4|31325.4|31417.6|31326.6|31415.9|31324.9|18
1654508240000|2022-06-06 09:37:20|31417.6|31326.6|31418.1|31327.1|31421.8|31330.8|31416.1|31325.1|28
1654508250000|2022-06-06 09:37:30|31417.2|31326.2|31404.1|31313.1|31417.2|31326.2|31404.1|31313.1|27
1654508260000|2022-06-06 09:37:40|31407.1|31316.1|31407.8|31316.8|31412.9|31321.9|31406.7|31315.7|32
1654508270000|2022-06-06 09:37:50|31408.4|31317.4|31409.9|31318.9|31411|31320|31406.8|31315.8|36
1654508280000|2022-06-06 09:38:00|31410.4|31319.4|31415.9|31324.9|31416.3|31325.3|31407|31316|28
1654508290000|2022-06-06 09:38:10|31414|31323|31426|31335|31428.6|31337.6|31414|31323|31
1654508300000|2022-06-06 09:38:20|31426.7|31335.7|31432.5|31341.5|31432.5|31341.5|31426.6|31335.6|26
1654508310000|2022-06-06 09:38:30|31433.4|31342.4|31438.7|31347.7|31438.9|31347.9|31432.5|31341.5|28
1654508320000|2022-06-06 09:38:40|31437.4|31346.4|31437.9|31346.9|31439.3|31348.3|31437.4|31346.4|24
1654508330000|2022-06-06 09:38:50|31436.6|31345.6|31430.8|31339.8|31439.5|31348.5|31430.8|31339.8|22
1654508340000|2022-06-06 09:39:00|31430.7|31339.7|31428|31337|31434.4|31343.4|31421.9|31330.9|34
1654508350000|2022-06-06 09:39:10|31427.8|31336.8|31428.4|31337.4|31431.4|31340.4|31420.7|31329.7|34
1654508360000|2022-06-06 09:39:20|31428.5|31337.5|31424|31333|31430.7|31339.7|31422.4|31331.4|29
1654508370000|2022-06-06 09:39:30|31423.4|31332.4|31420.3|31329.3|31427.4|31336.4|31419.3|31328.3|29
1654508380000|2022-06-06 09:39:40|31419.8|31328.8|31418.7|31327.7|31420.5|31329.5|31414.2|31323.2|23
1654508390000|2022-06-06 09:39:50|31419.1|31328.1|31418.9|31327.9|31421.3|31330.3|31418.3|31327.3|22
1654508400000|2022-06-06 09:40:00|31419.1|31328.1|31415.6|31324.6|31419.9|31328.9|31412.7|31321.7|27
1654508410000|2022-06-06 09:40:10|31415.7|31324.7|31420.2|31329.2|31420.2|31329.2|31414.3|31323.3|18
1654508420000|2022-06-06 09:40:20|31420.5|31329.5|31431.2|31340.2|31431.2|31340.2|31419.2|31328.2|36
1654508430000|2022-06-06 09:40:30|31433.1|31342.1|31419|31328|31433.1|31342.1|31419|31328|30
1654508440000|2022-06-06 09:40:40|31418.7|31327.7|31423.5|31332.5|31425.3|31334.3|31418.7|31327.7|28
1654508450000|2022-06-06 09:40:50|31422.9|31331.9|31414.7|31323.7|31423.6|31332.6|31414.7|31323.7|28
1654508460000|2022-06-06 09:41:00|31412.3|31321.3|31420.3|31329.3|31421.2|31330.2|31411.4|31320.4|30
1654508470000|2022-06-06 09:41:10|31420.2|31329.2|31420|31329|31421.3|31330.3|31419.2|31328.2|25
1654508480000|2022-06-06 09:41:20|31419.9|31328.9|31421.5|31330.5|31430.1|31339.1|31419.9|31328.9|21
1654508490000|2022-06-06 09:41:30|31419.4|31328.4|31423.6|31332.6|31425.4|31334.4|31419.4|31328.4|16
1654508500000|2022-06-06 09:41:40|31428|31337|31426.5|31335.5|31430.3|31339.3|31425|31334|21
1654508510000|2022-06-06 09:41:50|31425.8|31334.8|31426|31335|31430.2|31339.2|31424.4|31333.4|18
1654508520000|2022-06-06 09:42:00|31426.9|31335.9|31424.5|31333.5|31426.9|31335.9|31423.7|31332.7|18
1654508530000|2022-06-06 09:42:10|31424.3|31333.3|31421.4|31330.4|31424.8|31333.8|31419.8|31328.8|24
1654508540000|2022-06-06 09:42:20|31420|31329|31419.7|31328.7|31420.2|31329.2|31416.9|31325.9|28
1654508550000|2022-06-06 09:42:30|31419|31328|31419.5|31328.5|31419.5|31328.5|31417.9|31326.9|22
1654508560000|2022-06-06 09:42:40|31419.7|31328.7|31420|31329|31422.3|31331.3|31418|31327|25
1654508570000|2022-06-06 09:42:50|31420.8|31329.8|31422|31331|31426.4|31335.4|31420.8|31329.8|29
1654508580000|2022-06-06 09:43:00|31420.8|31329.8|31433.4|31342.4|31433.5|31342.5|31418.4|31327.4|32
1654508590000|2022-06-06 09:43:10|31433.5|31342.5|31436.9|31345.9|31436.9|31345.9|31433|31342|23
1654508600000|2022-06-06 09:43:20|31434.5|31343.5|31434.4|31343.4|31438.9|31347.9|31434.3|31343.3|19
1654508610000|2022-06-06 09:43:30|31435.5|31344.5|31438.9|31347.9|31438.9|31347.9|31433.7|31342.7|22
1654508620000|2022-06-06 09:43:40|31434.9|31343.9|31437.8|31346.8|31438.2|31347.2|31434.9|31343.9|18
1654508630000|2022-06-06 09:43:50|31439.6|31348.6|31437.2|31346.2|31442.9|31351.9|31437.1|31346.1|25
1654508640000|2022-06-06 09:44:00|31437.6|31346.6|31438.4|31347.4|31443|31352|31436.8|31345.8|24
1654508650000|2022-06-06 09:44:10|31440.1|31349.1|31430.2|31339.2|31440.1|31349.1|31429|31338|30
1654508660000|2022-06-06 09:44:20|31429.8|31338.8|31437.9|31346.9|31439.6|31348.6|31429.8|31338.8|29
1654508670000|2022-06-06 09:44:30|31438.4|31347.4|31437.6|31346.6|31439.6|31348.6|31433.2|31342.2|25
1654508680000|2022-06-06 09:44:40|31437.8|31346.8|31440.8|31349.8|31440.8|31349.8|31435.3|31344.3|24
1654508690000|2022-06-06 09:44:50|31435.2|31344.2|31440.9|31349.9|31441.1|31350.1|31435.1|31344.1|31
1654508700000|2022-06-06 09:45:00|31437.9|31346.9|31437.2|31346.2|31441.1|31350.1|31435.8|31344.8|21
1654508710000|2022-06-06 09:45:10|31440.2|31349.2|31451.2|31360.2|31452.8|31361.8|31434.2|31343.2|24
1654508720000|2022-06-06 09:45:20|31451.7|31360.7|31449.3|31358.3|31454.5|31363.5|31448.2|31357.2|30
1654508730000|2022-06-06 09:45:30|31452.2|31361.2|31452.1|31361.1|31453.4|31362.4|31449.1|31358.1|24
1654508740000|2022-06-06 09:45:40|31453.3|31362.3|31451.5|31360.5|31455.6|31364.6|31450.4|31359.4|12
1654508750000|2022-06-06 09:45:50|31451.4|31360.4|31450.1|31359.1|31451.4|31360.4|31449.9|31358.9|16
1654508760000|2022-06-06 09:46:00|31450.3|31359.3|31441.1|31350.1|31451.1|31360.1|31439.4|31348.4|22
1654508770000|2022-06-06 09:46:10|31441.9|31350.9|31438.5|31347.5|31442.2|31351.2|31436.7|31345.7|26
1654508780000|2022-06-06 09:46:20|31439.6|31348.6|31438.9|31347.9|31442.7|31351.7|31437.8|31346.8|25
1654508790000|2022-06-06 09:46:30|31440.9|31349.9|31438.8|31347.8|31441.8|31350.8|31437.7|31346.7|25
1654508800000|2022-06-06 09:46:40|31438.9|31347.9|31441.4|31350.4|31442|31351|31438.9|31347.9|30
1654508810000|2022-06-06 09:46:50|31439|31348|31438.3|31347.3|31442.9|31351.9|31434.6|31343.6|28
1654508820000|2022-06-06 09:47:00|31438.5|31347.5|31439.1|31348.1|31440.4|31349.4|31436.6|31345.6|26
1654508830000|2022-06-06 09:47:10|31439|31348|31439.9|31348.9|31440.5|31349.5|31438.9|31347.9|25
1654508840000|2022-06-06 09:47:20|31440.5|31349.5|31438.1|31347.1|31440.5|31349.5|31438.1|31347.1|21
1654508850000|2022-06-06 09:47:30|31438|31347|31437.4|31346.4|31439.8|31348.8|31436.7|31345.7|33
1654508860000|2022-06-06 09:47:40|31436.8|31345.8|31439.4|31348.4|31439.4|31348.4|31434.1|31343.1|24
1654508870000|2022-06-06 09:47:50|31437.8|31346.8|31434.2|31343.2|31439.4|31348.4|31434.1|31343.1|19
1654508880000|2022-06-06 09:48:00|31435.1|31344.1|31436.1|31345.1|31439.4|31348.4|31434.2|31343.2|25
1654508890000|2022-06-06 09:48:10|31439.4|31348.4|31448.2|31357.2|31448.9|31357.9|31437.7|31346.7|22
1654508900000|2022-06-06 09:48:20|31448.6|31357.6|31448.5|31357.5|31449.3|31358.3|31445.5|31354.5|34
1654508910000|2022-06-06 09:48:30|31449.1|31358.1|31448.2|31357.2|31449.1|31358.1|31444.6|31353.6|26
1654508920000|2022-06-06 09:48:40|31447.8|31356.8|31448.1|31357.1|31449.3|31358.3|31446.9|31355.9|28
1654508930000|2022-06-06 09:48:50|31448.8|31357.8|31452.6|31361.6|31452.9|31361.9|31448.1|31357.1|32
1654508940000|2022-06-06 09:49:00|31452.8|31361.8|31451.5|31360.5|31453.2|31362.2|31451.3|31360.3|35
1654508950000|2022-06-06 09:49:10|31451.9|31360.9|31451.3|31360.3|31451.9|31360.9|31450.5|31359.5|23
1654508960000|2022-06-06 09:49:20|31451.2|31360.2|31452.3|31361.3|31452.8|31361.8|31450.3|31359.3|20
1654508970000|2022-06-06 09:49:30|31451.8|31360.8|31450.3|31359.3|31451.8|31360.8|31449.9|31358.9|29
1654508980000|2022-06-06 09:49:40|31448.5|31357.5|31449.3|31358.3|31449.6|31358.6|31447.7|31356.7|28
1654508990000|2022-06-06 09:49:50|31450.1|31359.1|31455.8|31364.8|31461.1|31370.1|31450.1|31359.1|30
1654509000000|2022-06-06 09:50:00|31456.4|31365.4|31461.4|31370.4|31466.4|31375.4|31454.8|31363.8|27
1654509010000|2022-06-06 09:50:10|31462.1|31371.1|31460.1|31369.1|31463|31372|31460.1|31369.1|19
1654509020000|2022-06-06 09:50:20|31462.9|31371.9|31472.8|31381.8|31472.8|31381.8|31460.1|31369.1|21
1654509030000|2022-06-06 09:50:30|31471.4|31380.4|31472.4|31381.4|31473.4|31382.4|31468.9|31377.9|29
1654509040000|2022-06-06 09:50:40|31471.8|31380.8|31469.1|31378.1|31473|31382|31465.3|31374.3|28
1654509050000|2022-06-06 09:50:50|31470.1|31379.1|31469.5|31378.5|31470.8|31379.8|31469.1|31378.1|19
1654509060000|2022-06-06 09:51:00|31468.8|31377.8|31469.3|31378.3|31472.5|31381.5|31468.8|31377.8|17
1654509070000|2022-06-06 09:51:10|31470.1|31379.1|31463.6|31372.6|31471.2|31380.2|31462.4|31371.4|19
1654509080000|2022-06-06 09:51:20|31462.4|31371.4|31464.9|31373.9|31464.9|31373.9|31462|31371|7
1654509090000|2022-06-06 09:51:30|31467|31376|31468.4|31377.4|31468.8|31377.8|31463.6|31372.6|26
1654509100000|2022-06-06 09:51:40|31466.6|31375.6|31464.4|31373.4|31467.7|31376.7|31462.8|31371.8|28
1654509110000|2022-06-06 09:51:50|31464.6|31373.6|31464.2|31373.2|31466|31375|31462.6|31371.6|26
1654509120000|2022-06-06 09:52:00|31464.4|31373.4|31463.9|31372.9|31468|31377|31462|31371|30
1654509130000|2022-06-06 09:52:10|31463.6|31372.6|31461.7|31370.7|31467.2|31376.2|31460.7|31369.7|28
1654509140000|2022-06-06 09:52:20|31460.7|31369.7|31463.6|31372.6|31463.8|31372.8|31460.7|31369.7|17
1654509150000|2022-06-06 09:52:30|31462.4|31371.4|31461.8|31370.8|31465.9|31374.9|31461.3|31370.3|24
1654509160000|2022-06-06 09:52:40|31461.9|31370.9|31468.7|31377.7|31468.7|31377.7|31461.9|31370.9|11
1654509170000|2022-06-06 09:52:50|31469|31378|31469.8|31378.8|31470.3|31379.3|31468.4|31377.4|19
1654509180000|2022-06-06 09:53:00|31468.1|31377.1|31471|31380|31471|31380|31468.1|31377.1|11
1654509190000|2022-06-06 09:53:10|31471.2|31380.2|31475.9|31384.9|31475.9|31384.9|31470.9|31379.9|20
1654509200000|2022-06-06 09:53:20|31475.7|31384.7|31475.7|31384.7|31475.9|31384.9|31475.7|31384.7|23
1654509210000|2022-06-06 09:53:30|31475.9|31384.9|31478.3|31387.3|31482.4|31391.4|31474.6|31383.6|21
1654509220000|2022-06-06 09:53:40|31480|31389|31480.4|31389.4|31482.4|31391.4|31475.8|31384.8|23
1654509230000|2022-06-06 09:53:50|31479.5|31388.5|31478.4|31387.4|31479.5|31388.5|31478.1|31387.1|14
1654509240000|2022-06-06 09:54:00|31477.5|31386.5|31468.8|31377.8|31479.1|31388.1|31467.6|31376.6|16
1654509250000|2022-06-06 09:54:10|31469.9|31378.9|31483.1|31392.1|31484.2|31393.2|31469.9|31378.9|33
1654509260000|2022-06-06 09:54:20|31481|31390|31474.9|31383.9|31482.2|31391.2|31473.6|31382.6|32
1654509270000|2022-06-06 09:54:30|31473.9|31382.9|31469.6|31378.6|31478.8|31387.8|31467.3|31376.3|32
1654509280000|2022-06-06 09:54:40|31466.9|31375.9|31466.4|31375.4|31467.8|31376.8|31465.3|31374.3|33
1654509290000|2022-06-06 09:54:50|31466.8|31375.8|31465.5|31374.5|31469.2|31378.2|31464.5|31373.5|30
1654509300000|2022-06-06 09:55:00|31466.2|31375.2|31467.9|31376.9|31469.5|31378.5|31464.9|31373.9|28
1654509310000|2022-06-06 09:55:10|31468|31377|31469.8|31378.8|31469.8|31378.8|31467|31376|18
1654509320000|2022-06-06 09:55:20|31470|31379|31469.7|31378.7|31470|31379|31468|31377|15
1654509330000|2022-06-06 09:55:30|31469.6|31378.6|31480.8|31389.8|31482.1|31391.1|31469.6|31378.6|20
1654509340000|2022-06-06 09:55:40|31482.1|31391.1|31463.1|31372.1|31482.1|31391.1|31462.2|31371.2|35
1654509350000|2022-06-06 09:55:50|31462.7|31371.7|31459.8|31368.8|31464.2|31373.2|31459.8|31368.8|31
1654509360000|2022-06-06 09:56:00|31460|31369|31458.7|31367.7|31462.3|31371.3|31458.5|31367.5|26
1654509370000|2022-06-06 09:56:10|31458.9|31367.9|31462.7|31371.7|31463.6|31372.6|31458.4|31367.4|32
1654509380000|2022-06-06 09:56:20|31466.1|31375.1|31454.6|31363.6|31466.2|31375.2|31453.1|31362.1|37
1654509390000|2022-06-06 09:56:30|31453.8|31362.8|31456.7|31365.7|31457.6|31366.6|31453.8|31362.8|29
1654509400000|2022-06-06 09:56:40|31457.6|31366.6|31456.6|31365.6|31457.7|31366.7|31455.3|31364.3|28
1654509410000|2022-06-06 09:56:50|31455.6|31364.6|31457.9|31366.9|31458|31367|31455.4|31364.4|29
1654509420000|2022-06-06 09:57:00|31458|31367|31457.8|31366.8|31458.2|31367.2|31457.2|31366.2|25
1654509430000|2022-06-06 09:57:10|31457.5|31366.5|31457.8|31366.8|31458.1|31367.1|31456.3|31365.3|24
1654509440000|2022-06-06 09:57:20|31457.2|31366.2|31449.4|31358.4|31457.7|31366.7|31448.3|31357.3|26
1654509450000|2022-06-06 09:57:30|31449.7|31358.7|31450.3|31359.3|31450.5|31359.5|31447.7|31356.7|31
1654509460000|2022-06-06 09:57:40|31450.2|31359.2|31457.3|31366.3|31458|31367|31448.8|31357.8|17
1654509470000|2022-06-06 09:57:50|31457.7|31366.7|31450.8|31359.8|31457.7|31366.7|31449.6|31358.6|28
1654509480000|2022-06-06 09:58:00|31449.8|31358.8|31456.3|31365.3|31456.3|31365.3|31449.5|31358.5|24
1654509490000|2022-06-06 09:58:10|31456|31365|31458.6|31367.6|31458.6|31367.6|31453.6|31362.6|15
1654509500000|2022-06-06 09:58:20|31457.8|31366.8|31462.5|31371.5|31462.6|31371.6|31456.2|31365.2|23
1654509510000|2022-06-06 09:58:30|31458.9|31367.9|31459|31368|31462.5|31371.5|31458.9|31367.9|19
1654509520000|2022-06-06 09:58:40|31460.1|31369.1|31463.1|31372.1|31463.4|31372.4|31459.4|31368.4|23
1654509530000|2022-06-06 09:58:50|31463.2|31372.2|31474.8|31383.8|31475.9|31384.9|31460.1|31369.1|27
1654509540000|2022-06-06 09:59:00|31475.9|31384.9|31481.8|31390.8|31482.7|31391.7|31471.5|31380.5|29
1654509550000|2022-06-06 09:59:10|31482.3|31391.3|31480|31389|31488.1|31397.1|31478.9|31387.9|30
1654509560000|2022-06-06 09:59:20|31480.7|31389.7|31479.6|31388.6|31481.7|31390.7|31478.1|31387.1|25
1654509570000|2022-06-06 09:59:30|31480.2|31389.2|31480.9|31389.9|31481.5|31390.5|31478.1|31387.1|30
1654509580000|2022-06-06 09:59:40|31479.8|31388.8|31481.4|31390.4|31481.4|31390.4|31479.5|31388.5|15
1654509590000|2022-06-06 09:59:50|31480.5|31389.5|31498.3|31407.3|31500.4|31409.4|31480.5|31389.5|35
1654509600000|2022-06-06 10:00:00|31498.4|31407.4|31488.1|31397.1|31501|31410|31485.5|31394.5|34
1654509610000|2022-06-06 10:00:10|31487|31396|31478.8|31387.8|31489.2|31398.2|31478.4|31387.4|33
1654509620000|2022-06-06 10:00:20|31478.9|31387.9|31480.6|31389.6|31483.2|31392.2|31478.3|31387.3|30
1654509630000|2022-06-06 10:00:30|31478.7|31387.7|31481.5|31390.5|31482.2|31391.2|31478.7|31387.7|27
1654509640000|2022-06-06 10:00:40|31481.9|31390.9|31481.6|31390.6|31483.2|31392.2|31479.9|31388.9|28
1654509650000|2022-06-06 10:00:50|31481.2|31390.2|31473.6|31382.6|31481.9|31390.9|31473.4|31382.4|27
1654509660000|2022-06-06 10:01:00|31474.5|31383.5|31473|31382|31475.1|31384.1|31472.4|31381.4|26
1654509670000|2022-06-06 10:01:10|31472.9|31381.9|31473|31382|31475.1|31384.1|31472.4|31381.4|28
1654509680000|2022-06-06 10:01:20|31473.9|31382.9|31473.1|31382.1|31474.5|31383.5|31471.5|31380.5|32
1654509690000|2022-06-06 10:01:30|31473.2|31382.2|31474.5|31383.5|31474.9|31383.9|31472.8|31381.8|28
1654509700000|2022-06-06 10:01:40|31477|31386|31486.7|31395.7|31487.1|31396.1|31475.8|31384.8|34
1654509710000|2022-06-06 10:01:50|31486.1|31395.1|31486.3|31395.3|31487.6|31396.6|31485.2|31394.2|31
1654509720000|2022-06-06 10:02:00|31486.9|31395.9|31492.8|31401.8|31501.3|31410.3|31485.8|31394.8|31
1654509730000|2022-06-06 10:02:10|31494.1|31403.1|31496.1|31405.1|31497.8|31406.8|31493.9|31402.9|35
1654509740000|2022-06-06 10:02:20|31494.4|31403.4|31494.4|31403.4|31497.9|31406.9|31494.3|31403.3|17
1654509750000|2022-06-06 10:02:30|31494.9|31403.9|31493.5|31402.5|31497.3|31406.3|31485.5|31394.5|31
1654509760000|2022-06-06 10:02:40|31494.3|31403.3|31498.8|31407.8|31499.6|31408.6|31493.6|31402.6|28
1654509770000|2022-06-06 10:02:50|31498.9|31407.9|31500.3|31409.3|31502.3|31411.3|31498.9|31407.9|19
1654509780000|2022-06-06 10:03:00|31498.2|31407.2|31501.6|31410.6|31501.8|31410.8|31498.2|31407.2|19
1654509790000|2022-06-06 10:03:10|31505.1|31414.1|31508.1|31417.1|31514|31423|31503|31412|30
1654509800000|2022-06-06 10:03:20|31508.6|31417.6|31512.7|31421.7|31512.7|31421.7|31508.1|31417.1|26
1654509810000|2022-06-06 10:03:30|31510|31419|31511.2|31420.2|31513.9|31422.9|31509.8|31418.8|31
1654509820000|2022-06-06 10:03:40|31511.3|31420.3|31506.7|31415.7|31514.7|31423.7|31503.8|31412.8|27
1654509830000|2022-06-06 10:03:50|31504.7|31413.7|31504.4|31413.4|31506.3|31415.3|31504.1|31413.1|27
1654509840000|2022-06-06 10:04:00|31504.7|31413.7|31496.5|31405.5|31506.2|31415.2|31494.4|31403.4|15
1654509850000|2022-06-06 10:04:10|31495|31404|31496.3|31405.3|31498.2|31407.2|31494.3|31403.3|18
1654509860000|2022-06-06 10:04:20|31496.8|31405.8|31495.6|31404.6|31496.8|31405.8|31495.4|31404.4|15
1654509870000|2022-06-06 10:04:30|31495.4|31404.4|31494|31403|31495.4|31404.4|31493.5|31402.5|10
1654509880000|2022-06-06 10:04:40|31493.9|31402.9|31491.7|31400.7|31497.3|31406.3|31491.7|31400.7|20
1654509890000|2022-06-06 10:04:50|31487|31396|31486.7|31395.7|31491|31400|31485.6|31394.6|29
1654509900000|2022-06-06 10:05:00|31486.3|31395.3|31484.9|31393.9|31487.3|31396.3|31484.4|31393.4|27
1654509910000|2022-06-06 10:05:10|31484.8|31393.8|31484.4|31393.4|31485.4|31394.4|31483.6|31392.6|26
1654509920000|2022-06-06 10:05:20|31484.5|31393.5|31470.6|31379.6|31484.5|31393.5|31470.6|31379.6|31
1654509930000|2022-06-06 10:05:30|31472.5|31381.5|31468.5|31377.5|31472.6|31381.6|31467.3|31376.3|24
1654509940000|2022-06-06 10:05:40|31467.6|31376.6|31470.2|31379.2|31473.6|31382.6|31467.6|31376.6|33
1654509950000|2022-06-06 10:05:50|31469.7|31378.7|31470.1|31379.1|31472.5|31381.5|31469.3|31378.3|30
1654509960000|2022-06-06 10:06:00|31470|31379|31469.9|31378.9|31472.6|31381.6|31469.9|31378.9|21
1654509970000|2022-06-06 10:06:10|31470.3|31379.3|31471.1|31380.1|31473|31382|31469.9|31378.9|24
1654509980000|2022-06-06 10:06:20|31470.3|31379.3|31470|31379|31472.6|31381.6|31469.3|31378.3|27
1654509990000|2022-06-06 10:06:30|31469.4|31378.4|31468.7|31377.7|31472.1|31381.1|31467.4|31376.4|31
1654510000000|2022-06-06 10:06:40|31467.6|31376.6|31468.7|31377.7|31469.8|31378.8|31467.5|31376.5|26
1654510010000|2022-06-06 10:06:50|31468.5|31377.5|31446.5|31355.5|31468.5|31377.5|31446.5|31355.5|35
1654510020000|2022-06-06 10:07:00|31448|31357|31461.1|31370.1|31461.3|31370.3|31448|31357|35
1654510030000|2022-06-06 10:07:10|31461|31370|31460.9|31369.9|31461.4|31370.4|31458|31367|34
1654510040000|2022-06-06 10:07:20|31459|31368|31460|31369|31461.6|31370.6|31458.4|31367.4|36
1654510050000|2022-06-06 10:07:30|31461.1|31370.1|31455.4|31364.4|31461.1|31370.1|31453.6|31362.6|30
1654510060000|2022-06-06 10:07:40|31455.1|31364.1|31450.9|31359.9|31455.1|31364.1|31448.7|31357.7|27
1654510070000|2022-06-06 10:07:50|31451|31360|31453.2|31362.2|31453.4|31362.4|31450.9|31359.9|21
1654510080000|2022-06-06 10:08:00|31453.3|31362.3|31458.6|31367.6|31459.5|31368.5|31451.9|31360.9|23
1654510090000|2022-06-06 10:08:10|31458.8|31367.8|31460|31369|31460.6|31369.6|31457.4|31366.4|32
1654510100000|2022-06-06 10:08:20|31459|31368|31454.6|31363.6|31460.6|31369.6|31454.6|31363.6|35
1654510110000|2022-06-06 10:08:30|31454.7|31363.7|31454.6|31363.6|31455|31364|31453.3|31362.3|19
1654510120000|2022-06-06 10:08:40|31454.5|31363.5|31454.7|31363.7|31455.6|31364.6|31453.9|31362.9|21
1654510130000|2022-06-06 10:08:50|31454.8|31363.8|31455.1|31364.1|31455.3|31364.3|31453.9|31362.9|19
1654510140000|2022-06-06 10:09:00|31454.1|31363.1|31446.8|31355.8|31454.9|31363.9|31446.7|31355.7|29
1654510150000|2022-06-06 10:09:10|31446.6|31355.6|31447.2|31356.2|31448.1|31357.1|31445.8|31354.8|28
1654510160000|2022-06-06 10:09:20|31447.9|31356.9|31445.4|31354.4|31447.9|31356.9|31444.5|31353.5|30
1654510170000|2022-06-06 10:09:30|31445.7|31354.7|31445.3|31354.3|31446.7|31355.7|31444.9|31353.9|26
1654510180000|2022-06-06 10:09:40|31444.5|31353.5|31437.1|31346.1|31445.3|31354.3|31437.1|31346.1|33
1654510190000|2022-06-06 10:09:50|31438.1|31347.1|31436|31345|31438.1|31347.1|31434.9|31343.9|26
1654510200000|2022-06-06 10:10:00|31436.4|31345.4|31445.9|31354.9|31447.3|31356.3|31435.1|31344.1|35
1654510210000|2022-06-06 10:10:10|31446.5|31355.5|31447.4|31356.4|31447.6|31356.6|31444.6|31353.6|29
1654510220000|2022-06-06 10:10:20|31447.2|31356.2|31430.1|31339.1|31447.4|31356.4|31429.8|31338.8|27
1654510230000|2022-06-06 10:10:30|31431.3|31340.3|31430.5|31339.5|31432.2|31341.2|31429.2|31338.2|28
1654510240000|2022-06-06 10:10:40|31430.7|31339.7|31428.2|31337.2|31431|31340|31428.1|31337.1|24
1654510250000|2022-06-06 10:10:50|31428.7|31337.7|31429.1|31338.1|31430.2|31339.2|31428.1|31337.1|29
1654510260000|2022-06-06 10:11:00|31431.6|31340.6|31428.3|31337.3|31432|31341|31427.5|31336.5|37
1654510270000|2022-06-06 10:11:10|31427.4|31336.4|31435.2|31344.2|31436.3|31345.3|31427.4|31336.4|29
1654510280000|2022-06-06 10:11:20|31435.3|31344.3|31429.4|31338.4|31435.3|31344.3|31429|31338|23
1654510290000|2022-06-06 10:11:30|31430.1|31339.1|31430.2|31339.2|31430.4|31339.4|31428.1|31337.1|25
1654510300000|2022-06-06 10:11:40|31430.1|31339.1|31427.7|31336.7|31430.4|31339.4|31427.7|31336.7|22
1654510310000|2022-06-06 10:11:50|31427.6|31336.6|31427.5|31336.5|31428|31337|31426.9|31335.9|20
1654510320000|2022-06-06 10:12:00|31427.2|31336.2|31425.2|31334.2|31427.2|31336.2|31421.8|31330.8|25
1654510330000|2022-06-06 10:12:10|31424.6|31333.6|31424.9|31333.9|31425.4|31334.4|31424.5|31333.5|21
1654510340000|2022-06-06 10:12:20|31424.8|31333.8|31425.7|31334.7|31426.2|31335.2|31424.8|31333.8|16
1654510350000|2022-06-06 10:12:30|31425.5|31334.5|31425.2|31334.2|31426.6|31335.6|31424.6|31333.6|21
1654510360000|2022-06-06 10:12:40|31425.1|31334.1|31426.9|31335.9|31427.7|31336.7|31425|31334|20
1654510370000|2022-06-06 10:12:50|31426.2|31335.2|31426.6|31335.6|31428.4|31337.4|31425.8|31334.8|27
1654510380000|2022-06-06 10:13:00|31426.5|31335.5|31424.7|31333.7|31436|31345|31424.3|31333.3|35
1654510390000|2022-06-06 10:13:10|31425.1|31334.1|31425.5|31334.5|31426.1|31335.1|31425|31334|30
1654510400000|2022-06-06 10:13:20|31425.9|31334.9|31432.8|31341.8|31434.8|31343.8|31425.7|31334.7|36
1654510410000|2022-06-06 10:13:30|31432.5|31341.5|31429.6|31338.6|31432.8|31341.8|31428.2|31337.2|30
1654510420000|2022-06-06 10:13:40|31429.8|31338.8|31431|31340|31431|31340|31429.3|31338.3|27
1654510430000|2022-06-06 10:13:50|31430.9|31339.9|31430.2|31339.2|31431.3|31340.3|31429.3|31338.3|24
1654510440000|2022-06-06 10:14:00|31430.4|31339.4|31430.3|31339.3|31430.5|31339.5|31429.5|31338.5|19
1654510450000|2022-06-06 10:14:10|31430.4|31339.4|31430.8|31339.8|31431.1|31340.1|31430.1|31339.1|25
1654510460000|2022-06-06 10:14:20|31430.7|31339.7|31431.4|31340.4|31431.5|31340.5|31430.4|31339.4|24
1654510470000|2022-06-06 10:14:30|31431.2|31340.2|31431.5|31340.5|31431.5|31340.5|31429.8|31338.8|21
1654510480000|2022-06-06 10:14:40|31430.6|31339.6|31434.1|31343.1|31435.7|31344.7|31430|31339|23
1654510490000|2022-06-06 10:14:50|31438.5|31347.5|31439.9|31348.9|31440.4|31349.4|31438.5|31347.5|11
1654510500000|2022-06-06 10:15:00|31440.2|31349.2|31435.7|31344.7|31440.2|31349.2|31433.7|31342.7|30
1654510510000|2022-06-06 10:15:10|31435.8|31344.8|31435.1|31344.1|31436.9|31345.9|31435.1|31344.1|24
1654510520000|2022-06-06 10:15:20|31435.4|31344.4|31423.5|31332.5|31436.2|31345.2|31423.5|31332.5|33
1654510530000|2022-06-06 10:15:30|31425|31334|31416.9|31325.9|31425|31334|31412.4|31321.4|36
1654510540000|2022-06-06 10:15:40|31417.8|31326.8|31423.7|31332.7|31426|31335|31417.7|31326.7|35
1654510550000|2022-06-06 10:15:50|31422.6|31331.6|31424.4|31333.4|31424.9|31333.9|31421.6|31330.6|28
1654510560000|2022-06-06 10:16:00|31424.7|31333.7|31419.2|31328.2|31424.7|31333.7|31418.7|31327.7|27
1654510570000|2022-06-06 10:16:10|31420.3|31329.3|31421.5|31330.5|31423.4|31332.4|31420.1|31329.1|32
1654510580000|2022-06-06 10:16:20|31421.3|31330.3|31422.4|31331.4|31422.9|31331.9|31420.8|31329.8|32
1654510590000|2022-06-06 10:16:30|31422|31331|31420.6|31329.6|31422.5|31331.5|31417.7|31326.7|26
1654510600000|2022-06-06 10:16:40|31420.3|31329.3|31418.8|31327.8|31420.9|31329.9|31418.1|31327.1|36
1654510610000|2022-06-06 10:16:50|31418.6|31327.6|31417.9|31326.9|31422.9|31331.9|31417|31326|35
1654510620000|2022-06-06 10:17:00|31417.8|31326.8|31428.7|31337.7|31430.5|31339.5|31417.8|31326.8|31
1654510630000|2022-06-06 10:17:10|31428|31337|31423.1|31332.1|31428|31337|31422.2|31331.2|31
1654510640000|2022-06-06 10:17:20|31422.5|31331.5|31423|31332|31423.1|31332.1|31420.1|31329.1|26
1654510650000|2022-06-06 10:17:30|31422.8|31331.8|31422|31331|31423.3|31332.3|31420.2|31329.2|27
1654510660000|2022-06-06 10:17:40|31423.6|31332.6|31421.5|31330.5|31423.6|31332.6|31421.4|31330.4|26
1654510670000|2022-06-06 10:17:50|31421.8|31330.8|31416.9|31325.9|31422|31331|31415.6|31324.6|30
1654510680000|2022-06-06 10:18:00|31417.2|31326.2|31426.7|31335.7|31431.9|31340.9|31417.2|31326.2|35
1654510690000|2022-06-06 10:18:10|31428.6|31337.6|31429.7|31338.7|31429.8|31338.8|31423.5|31332.5|34
1654510700000|2022-06-06 10:18:20|31430.3|31339.3|31430.5|31339.5|31434.1|31343.1|31428.7|31337.7|30
1654510710000|2022-06-06 10:18:30|31431.5|31340.5|31423.5|31332.5|31432.8|31341.8|31422.9|31331.9|31
1654510720000|2022-06-06 10:18:40|31423.1|31332.1|31420.8|31329.8|31423.4|31332.4|31419.4|31328.4|23
1654510730000|2022-06-06 10:18:50|31421.4|31330.4|31418.7|31327.7|31421.8|31330.8|31418.2|31327.2|36
1654510740000|2022-06-06 10:19:00|31418.9|31327.9|31429.6|31338.6|31430.2|31339.2|31418.6|31327.6|34
1654510750000|2022-06-06 10:19:10|31430.3|31339.3|31428.6|31337.6|31430.3|31339.3|31424.8|31333.8|34
1654510760000|2022-06-06 10:19:20|31428.2|31337.2|31434.2|31343.2|31434.2|31343.2|31428.2|31337.2|36
1654510770000|2022-06-06 10:19:30|31434.6|31343.6|31439.1|31348.1|31440.3|31349.3|31434.6|31343.6|30
1654510780000|2022-06-06 10:19:40|31439.3|31348.3|31439.4|31348.4|31440.2|31349.2|31438.2|31347.2|29
1654510790000|2022-06-06 10:19:50|31437.7|31346.7|31441.1|31350.1|31441.1|31350.1|31436.4|31345.4|30
1654510800000|2022-06-06 10:20:00|31439.3|31348.3|31435.4|31344.4|31439.3|31348.3|31432|31341|32
1654510810000|2022-06-06 10:20:10|31435.3|31344.3|31440.5|31349.5|31442.1|31351.1|31435.1|31344.1|27
1654510820000|2022-06-06 10:20:20|31440.6|31349.6|31439.5|31348.5|31441.4|31350.4|31435|31344|32
1654510830000|2022-06-06 10:20:30|31440|31349|31436.9|31345.9|31440|31349|31435.2|31344.2|38
1654510840000|2022-06-06 10:20:40|31437.9|31346.9|31436|31345|31440.6|31349.6|31436|31345|32
1654510850000|2022-06-06 10:20:50|31435.4|31344.4|31437.7|31346.7|31438.4|31347.4|31434.1|31343.1|31
1654510860000|2022-06-06 10:21:00|31437.9|31346.9|31437.1|31346.1|31438|31347|31436.5|31345.5|26
1654510870000|2022-06-06 10:21:10|31437.8|31346.8|31436.9|31345.9|31438.3|31347.3|31436|31345|26
1654510880000|2022-06-06 10:21:20|31435.7|31344.7|31436|31345|31438|31347|31435|31344|34
1654510890000|2022-06-06 10:21:30|31436.9|31345.9|31436.6|31345.6|31438|31347|31435.9|31344.9|25
1654510900000|2022-06-06 10:21:40|31437|31346|31437.1|31346.1|31437.5|31346.5|31435.5|31344.5|15
1654510910000|2022-06-06 10:21:50|31437.2|31346.2|31436.7|31345.7|31438.3|31347.3|31436.7|31345.7|19
1654510920000|2022-06-06 10:22:00|31436.8|31345.8|31439.6|31348.6|31440|31349|31436.8|31345.8|20
1654510930000|2022-06-06 10:22:10|31438.7|31347.7|31450.2|31359.2|31450.6|31359.6|31437.3|31346.3|25
1654510940000|2022-06-06 10:22:20|31450|31359|31448|31357|31450.6|31359.6|31444.2|31353.2|29
1654510950000|2022-06-06 10:22:30|31448.2|31357.2|31452.7|31361.7|31454.1|31363.1|31448.2|31357.2|24
1654510960000|2022-06-06 10:22:40|31453.5|31362.5|31449.4|31358.4|31455.5|31364.5|31448.7|31357.7|25
1654510970000|2022-06-06 10:22:50|31449.7|31358.7|31448.4|31357.4|31451.6|31360.6|31447.1|31356.1|27
1654510980000|2022-06-06 10:23:00|31450.3|31359.3|31452|31361|31452|31361|31447.6|31356.6|24
1654510990000|2022-06-06 10:23:10|31451.3|31360.3|31463.1|31372.1|31463.1|31372.1|31450.6|31359.6|30
1654511000000|2022-06-06 10:23:20|31463|31372|31458.8|31367.8|31467.2|31376.2|31458.8|31367.8|28
1654511010000|2022-06-06 10:23:30|31457.8|31366.8|31457.9|31366.9|31459.6|31368.6|31455.9|31364.9|31
1654511020000|2022-06-06 10:23:40|31457.8|31366.8|31452.6|31361.6|31458.4|31367.4|31449.5|31358.5|26
1654511030000|2022-06-06 10:23:50|31452.2|31361.2|31456.6|31365.6|31456.6|31365.6|31452|31361|20
1654511040000|2022-06-06 10:24:00|31456.4|31365.4|31461.1|31370.1|31461.6|31370.6|31455.8|31364.8|22
1654511050000|2022-06-06 10:24:10|31461.7|31370.7|31463.5|31372.5|31465.3|31374.3|31460.9|31369.9|13
1654511060000|2022-06-06 10:24:20|31465|31374|31470.2|31379.2|31470.5|31379.5|31463.7|31372.7|26
1654511070000|2022-06-06 10:24:30|31469.6|31378.6|31463.5|31372.5|31471.5|31380.5|31463.5|31372.5|33
1654511080000|2022-06-06 10:24:40|31462.3|31371.3|31464.4|31373.4|31464.6|31373.6|31461.4|31370.4|24
1654511090000|2022-06-06 10:24:50|31463.7|31372.7|31469.4|31378.4|31469.4|31378.4|31462.7|31371.7|36
1654511100000|2022-06-06 10:25:00|31468.4|31377.4|31472.1|31381.1|31474.4|31383.4|31468.4|31377.4|37
1654511110000|2022-06-06 10:25:10|31472.7|31381.7|31469|31378|31472.7|31381.7|31466.1|31375.1|35
1654511120000|2022-06-06 10:25:20|31469.1|31378.1|31465.5|31374.5|31469.3|31378.3|31464.4|31373.4|29
1654511130000|2022-06-06 10:25:30|31464.9|31373.9|31461.1|31370.1|31465.6|31374.6|31461|31370|26
1654511140000|2022-06-06 10:25:40|31461.9|31370.9|31458.9|31367.9|31462.1|31371.1|31458.7|31367.7|34
1654511150000|2022-06-06 10:25:50|31460.5|31369.5|31454.6|31363.6|31460.5|31369.5|31452.9|31361.9|32
1654511160000|2022-06-06 10:26:00|31455.2|31364.2|31458.4|31367.4|31460.2|31369.2|31454.4|31363.4|34
1654511170000|2022-06-06 10:26:10|31459.8|31368.8|31453.7|31362.7|31459.8|31368.8|31453.7|31362.7|31
1654511180000|2022-06-06 10:26:20|31453.4|31362.4|31457.8|31366.8|31457.8|31366.8|31453.1|31362.1|32
1654511190000|2022-06-06 10:26:30|31458.5|31367.5|31457.2|31366.2|31459.7|31368.7|31457.2|31366.2|31
1654511200000|2022-06-06 10:26:40|31458.3|31367.3|31458.1|31367.1|31458.4|31367.4|31456.1|31365.1|34
1654511210000|2022-06-06 10:26:50|31457.6|31366.6|31457.3|31366.3|31458.3|31367.3|31456.5|31365.5|34
1654511220000|2022-06-06 10:27:00|31458|31367|31456.9|31365.9|31458.2|31367.2|31454.4|31363.4|33
1654511230000|2022-06-06 10:27:10|31457.6|31366.6|31453.2|31362.2|31458.3|31367.3|31452.7|31361.7|27
1654511240000|2022-06-06 10:27:20|31454.3|31363.3|31455.5|31364.5|31455.6|31364.6|31452.4|31361.4|33
1654511250000|2022-06-06 10:27:30|31454.7|31363.7|31455.7|31364.7|31456.6|31365.6|31453.7|31362.7|31
1654511260000|2022-06-06 10:27:40|31455|31364|31453.9|31362.9|31456.7|31365.7|31453.5|31362.5|33
1654511270000|2022-06-06 10:27:50|31452.3|31361.3|31450.1|31359.1|31455.6|31364.6|31449|31358|32
1654511280000|2022-06-06 10:28:00|31450.4|31359.4|31451.7|31360.7|31454.7|31363.7|31449.8|31358.8|36
1654511290000|2022-06-06 10:28:10|31450.8|31359.8|31452.6|31361.6|31452.6|31361.6|31450.7|31359.7|30
1654511300000|2022-06-06 10:28:20|31451.5|31360.5|31451.1|31360.1|31454.6|31363.6|31450.8|31359.8|25
1654511310000|2022-06-06 10:28:30|31451.3|31360.3|31456.7|31365.7|31456.9|31365.9|31451.3|31360.3|21
1654511320000|2022-06-06 10:28:40|31454.7|31363.7|31450.7|31359.7|31455.3|31364.3|31449.6|31358.6|28
1654511330000|2022-06-06 10:28:50|31450.2|31359.2|31439|31348|31450.7|31359.7|31439|31348|24
1654511340000|2022-06-06 10:29:00|31439.3|31348.3|31439|31348|31442.9|31351.9|31437.7|31346.7|31
1654511350000|2022-06-06 10:29:10|31438.9|31347.9|31446.7|31355.7|31446.7|31355.7|31438.2|31347.2|29
1654511360000|2022-06-06 10:29:20|31447.5|31356.5|31451.2|31360.2|31452.8|31361.8|31447.5|31356.5|33
1654511370000|2022-06-06 10:29:30|31452.1|31361.1|31446.2|31355.2|31452.1|31361.1|31446.1|31355.1|32
1654511380000|2022-06-06 10:29:40|31445.7|31354.7|31447.2|31356.2|31449.2|31358.2|31444.8|31353.8|32
1654511390000|2022-06-06 10:29:50|31448.8|31357.8|31449.6|31358.6|31450.5|31359.5|31447.2|31356.2|17
1654511400000|2022-06-06 10:30:00|31448.8|31357.8|31453.7|31362.7|31453.7|31362.7|31447.8|31356.8|26
1654511410000|2022-06-06 10:30:10|31451.3|31360.3|31454.8|31363.8|31455.7|31364.7|31448.8|31357.8|13
1654511420000|2022-06-06 10:30:20|31455|31364|31454.7|31363.7|31455.7|31364.7|31454.7|31363.7|21
1654511430000|2022-06-06 10:30:30|31454.8|31363.8|31454.5|31363.5|31455.6|31364.6|31454.4|31363.4|25
1654511440000|2022-06-06 10:30:40|31454.4|31363.4|31454|31363|31457.3|31366.3|31451.9|31360.9|32
1654511450000|2022-06-06 10:30:50|31453.7|31362.7|31440.2|31349.2|31454.4|31363.4|31439.4|31348.4|32
1654511460000|2022-06-06 10:31:00|31441.3|31350.3|31430.2|31339.2|31441.3|31350.3|31425.1|31334.1|34
1654511470000|2022-06-06 10:31:10|31426.2|31335.2|31426.7|31335.7|31430.1|31339.1|31426|31335|28
1654511480000|2022-06-06 10:31:20|31427.4|31336.4|31427.1|31336.1|31428.9|31337.9|31424.7|31333.7|27
1654511490000|2022-06-06 10:31:30|31427.3|31336.3|31428.7|31337.7|31428.7|31337.7|31425.7|31334.7|30
1654511500000|2022-06-06 10:31:40|31426.4|31335.4|31429|31338|31429.5|31338.5|31426.1|31335.1|29
1654511510000|2022-06-06 10:31:50|31427.9|31336.9|31419.4|31328.4|31429.4|31338.4|31419.2|31328.2|25
1654511520000|2022-06-06 10:32:00|31419.2|31328.2|31419.8|31328.8|31421.7|31330.7|31411.3|31320.3|30
1654511530000|2022-06-06 10:32:10|31419.7|31328.7|31420|31329|31420.7|31329.7|31418.9|31327.9|28
1654511540000|2022-06-06 10:32:20|31420.1|31329.1|31421.1|31330.1|31421.7|31330.7|31419.5|31328.5|23
1654511550000|2022-06-06 10:32:30|31418.4|31327.4|31423.7|31332.7|31424.3|31333.3|31418.2|31327.2|31
1654511560000|2022-06-06 10:32:40|31422.7|31331.7|31423.2|31332.2|31423.6|31332.6|31418.2|31327.2|32
1654511570000|2022-06-06 10:32:50|31418.9|31327.9|31422.4|31331.4|31423.5|31332.5|31418.9|31327.9|17
1654511580000|2022-06-06 10:33:00|31423.2|31332.2|31422.7|31331.7|31423.5|31332.5|31419.7|31328.7|33
1654511590000|2022-06-06 10:33:10|31423.3|31332.3|31439.1|31348.1|31441.3|31350.3|31419.9|31328.9|33
1654511600000|2022-06-06 10:33:20|31438.5|31347.5|31439.2|31348.2|31440.1|31349.1|31436.9|31345.9|26
1654511610000|2022-06-06 10:33:30|31440.1|31349.1|31441.5|31350.5|31441.5|31350.5|31439.2|31348.2|25
1654511620000|2022-06-06 10:33:40|31441.1|31350.1|31433.4|31342.4|31442.5|31351.5|31432.4|31341.4|25
1654511630000|2022-06-06 10:33:50|31433.1|31342.1|31432.5|31341.5|31433.1|31342.1|31430.3|31339.3|18
1654511640000|2022-06-06 10:34:00|31433.4|31342.4|31436.9|31345.9|31437.8|31346.8|31431.8|31340.8|28
1654511650000|2022-06-06 10:34:10|31436.8|31345.8|31449|31358|31450.3|31359.3|31436.8|31345.8|26
1654511660000|2022-06-06 10:34:20|31451.4|31360.4|31460.1|31369.1|31462|31371|31449.8|31358.8|27
1654511670000|2022-06-06 10:34:30|31459.6|31368.6|31461.8|31370.8|31461.9|31370.9|31458.4|31367.4|16
1654511680000|2022-06-06 10:34:40|31462|31371|31462.9|31371.9|31462.9|31371.9|31459.7|31368.7|26
1654511690000|2022-06-06 10:34:50|31463.7|31372.7|31460.5|31369.5|31469|31378|31460.2|31369.2|27
1654511700000|2022-06-06 10:35:00|31463.1|31372.1|31463.5|31372.5|31463.5|31372.5|31458.9|31367.9|23
1654511710000|2022-06-06 10:35:10|31462.9|31371.9|31463.1|31372.1|31466.7|31375.7|31462.9|31371.9|25
1654511720000|2022-06-06 10:35:20|31463.8|31372.8|31465.5|31374.5|31466.2|31375.2|31462.9|31371.9|20
1654511730000|2022-06-06 10:35:30|31465.8|31374.8|31463.1|31372.1|31465.8|31374.8|31463.1|31372.1|22
1654511740000|2022-06-06 10:35:40|31463.2|31372.2|31463.9|31372.9|31465.2|31374.2|31463.2|31372.2|23
1654511750000|2022-06-06 10:35:50|31463.4|31372.4|31458.9|31367.9|31463.4|31372.4|31458.4|31367.4|17
1654511760000|2022-06-06 10:36:00|31458.4|31367.4|31462.9|31371.9|31462.9|31371.9|31458.4|31367.4|10
1654511770000|2022-06-06 10:36:10|31463.7|31372.7|31460.2|31369.2|31463.8|31372.8|31459.4|31368.4|13
1654511780000|2022-06-06 10:36:20|31459.9|31368.9|31463.2|31372.2|31463.2|31372.2|31459.9|31368.9|25
1654511790000|2022-06-06 10:36:30|31463|31372|31459.4|31368.4|31463.5|31372.5|31457.9|31366.9|26
1654511800000|2022-06-06 10:36:40|31459.3|31368.3|31451.4|31360.4|31459.6|31368.6|31451.1|31360.1|17
1654511810000|2022-06-06 10:36:50|31450.7|31359.7|31444.9|31353.9|31451.7|31360.7|31443.5|31352.5|32
1654511820000|2022-06-06 10:37:00|31445|31354|31444.2|31353.2|31446.3|31355.3|31444|31353|26
1654511830000|2022-06-06 10:37:10|31443.8|31352.8|31445.5|31354.5|31449.7|31358.7|31441.6|31350.6|35
1654511840000|2022-06-06 10:37:20|31441.5|31350.5|31442|31351|31445.5|31354.5|31440.8|31349.8|32
1654511850000|2022-06-06 10:37:30|31441.6|31350.6|31426.4|31335.4|31442.2|31351.2|31426.4|31335.4|32
1654511860000|2022-06-06 10:37:40|31426.6|31335.6|31425.4|31334.4|31427.6|31336.6|31425|31334|20
1654511870000|2022-06-06 10:37:50|31425.9|31334.9|31433.3|31342.3|31433.3|31342.3|31425.4|31334.4|24
1654511880000|2022-06-06 10:38:00|31433.9|31342.9|31432.7|31341.7|31434.3|31343.3|31431.2|31340.2|29
1654511890000|2022-06-06 10:38:10|31432.6|31341.6|31430|31339|31432.6|31341.6|31429.7|31338.7|29
1654511900000|2022-06-06 10:38:20|31430.2|31339.2|31428.8|31337.8|31432.8|31341.8|31428.8|31337.8|21
1654511910000|2022-06-06 10:38:30|31428.3|31337.3|31434.1|31343.1|31439.7|31348.7|31428.3|31337.3|37
1654511920000|2022-06-06 10:38:40|31437.6|31346.6|31431.7|31340.7|31437.6|31346.6|31431.7|31340.7|18
1654511930000|2022-06-06 10:38:50|31436|31345|31431.1|31340.1|31436.5|31345.5|31430.4|31339.4|31
1654511940000|2022-06-06 10:39:00|31430.6|31339.6|31445.3|31354.3|31445.3|31354.3|31430.5|31339.5|27
1654511950000|2022-06-06 10:39:10|31445.5|31354.5|31443.2|31352.2|31447.5|31356.5|31442.3|31351.3|14
1654511960000|2022-06-06 10:39:20|31445.9|31354.9|31445.2|31354.2|31445.9|31354.9|31443.2|31352.2|11
1654511970000|2022-06-06 10:39:30|31445.4|31354.4|31445.4|31354.4|31449.1|31358.1|31444.2|31353.2|18
1654511980000|2022-06-06 10:39:40|31445.6|31354.6|31457.3|31366.3|31458|31367|31443.2|31352.2|15
1654511990000|2022-06-06 10:39:50|31458.4|31367.4|31462.9|31371.9|31470.9|31379.9|31457.7|31366.7|30
1654512000000|2022-06-06 10:40:00|31463.3|31372.3|31462.6|31371.6|31467.1|31376.1|31461|31370|27
1654512010000|2022-06-06 10:40:10|31463.3|31372.3|31470.5|31379.5|31471.2|31380.2|31462.4|31371.4|24
1654512020000|2022-06-06 10:40:20|31470.2|31379.2|31484|31393|31486.8|31395.8|31470.2|31379.2|35
1654512030000|2022-06-06 10:40:30|31479.8|31388.8|31480.2|31389.2|31483.3|31392.3|31478.7|31387.7|19
1654512040000|2022-06-06 10:40:40|31479.6|31388.6|31482.4|31391.4|31483.3|31392.3|31476.3|31385.3|24
1654512050000|2022-06-06 10:40:50|31479.9|31388.9|31475.4|31384.4|31482.2|31391.2|31474.5|31383.5|21
1654512060000|2022-06-06 10:41:00|31474.9|31383.9|31478.1|31387.1|31479.9|31388.9|31474.3|31383.3|30
1654512070000|2022-06-06 10:41:10|31479.2|31388.2|31486.6|31395.6|31490.9|31399.9|31479.2|31388.2|25
1654512080000|2022-06-06 10:41:20|31486.2|31395.2|31480.4|31389.4|31488.1|31397.1|31478.8|31387.8|26
1654512090000|2022-06-06 10:41:30|31480.5|31389.5|31489|31398|31490.7|31399.7|31480.5|31389.5|21
1654512100000|2022-06-06 10:41:40|31488.9|31397.9|31488.3|31397.3|31490.6|31399.6|31488.1|31397.1|17
1654512110000|2022-06-06 10:41:50|31488.5|31397.5|31484.8|31393.8|31492.6|31401.6|31484.1|31393.1|26
1654512120000|2022-06-06 10:42:00|31485.3|31394.3|31481.8|31390.8|31485.9|31394.9|31479.1|31388.1|34
1654512130000|2022-06-06 10:42:10|31480.2|31389.2|31475.6|31384.6|31480.7|31389.7|31474.6|31383.6|28
1654512140000|2022-06-06 10:42:20|31475.1|31384.1|31470.7|31379.7|31478.8|31387.8|31470|31379|32
1654512150000|2022-06-06 10:42:30|31471.6|31380.6|31471.2|31380.2|31472.1|31381.1|31469.2|31378.2|31
1654512160000|2022-06-06 10:42:40|31471.3|31380.3|31478.7|31387.7|31478.9|31387.9|31469.9|31378.9|32
1654512170000|2022-06-06 10:42:50|31478.9|31387.9|31474.6|31383.6|31480.2|31389.2|31473.2|31382.2|28
1654512180000|2022-06-06 10:43:00|31474.5|31383.5|31478.7|31387.7|31478.7|31387.7|31472.9|31381.9|21
1654512190000|2022-06-06 10:43:10|31478.8|31387.8|31478.4|31387.4|31478.8|31387.8|31474.2|31383.2|35
1654512200000|2022-06-06 10:43:20|31477.4|31386.4|31473|31382|31478.2|31387.2|31473|31382|28
1654512210000|2022-06-06 10:43:30|31476.3|31385.3|31471.1|31380.1|31476.3|31385.3|31470.4|31379.4|26
1654512220000|2022-06-06 10:43:40|31472.1|31381.1|31471.7|31380.7|31472.3|31381.3|31470.9|31379.9|19
1654512230000|2022-06-06 10:43:50|31471.6|31380.6|31470.6|31379.6|31472.2|31381.2|31468.3|31377.3|21
1654512240000|2022-06-06 10:44:00|31470.8|31379.8|31481.5|31390.5|31484|31393|31469.5|31378.5|25
1654512250000|2022-06-06 10:44:10|31481.1|31390.1|31483.6|31392.6|31485.1|31394.1|31481.1|31390.1|23
1654512260000|2022-06-06 10:44:20|31483.1|31392.1|31491.1|31400.1|31491.1|31400.1|31483.1|31392.1|27
1654512270000|2022-06-06 10:44:30|31489.4|31398.4|31492.1|31401.1|31496.5|31405.5|31488.1|31397.1|25
1654512280000|2022-06-06 10:44:40|31492.9|31401.9|31498|31407|31498.5|31407.5|31492.8|31401.8|35
1654512290000|2022-06-06 10:44:50|31496.5|31405.5|31495.9|31404.9|31497.4|31406.4|31489.6|31398.6|26
1654512300000|2022-06-06 10:45:00|31495.2|31404.2|31498.9|31407.9|31498.9|31407.9|31492.3|31401.3|19
1654512310000|2022-06-06 10:45:10|31496.9|31405.9|31488.3|31397.3|31498.9|31407.9|31485.7|31394.7|29
1654512320000|2022-06-06 10:45:20|31488.8|31397.8|31492.5|31401.5|31495.6|31404.6|31488.8|31397.8|29
1654512330000|2022-06-06 10:45:30|31493.1|31402.1|31487.8|31396.8|31493.9|31402.9|31487|31396|34
1654512340000|2022-06-06 10:45:40|31487.9|31396.9|31487.6|31396.6|31491.3|31400.3|31485.4|31394.4|23
1654512350000|2022-06-06 10:45:50|31487.5|31396.5|31523.8|31432.8|31528.8|31437.8|31486.1|31395.1|33
1654512360000|2022-06-06 10:46:00|31523.9|31432.9|31525.8|31434.8|31528.3|31437.3|31522.9|31431.9|33
1654512370000|2022-06-06 10:46:10|31525.3|31434.3|31527.2|31436.2|31527.5|31436.5|31525.2|31434.2|28
1654512380000|2022-06-06 10:46:20|31527.4|31436.4|31525.2|31434.2|31527.4|31436.4|31525.1|31434.1|29
1654512390000|2022-06-06 10:46:30|31525.8|31434.8|31521.2|31430.2|31526|31435|31519.8|31428.8|31
1654512400000|2022-06-06 10:46:40|31521.6|31430.6|31522.1|31431.1|31523.1|31432.1|31518.9|31427.9|24
1654512410000|2022-06-06 10:46:50|31520|31429|31520.5|31429.5|31523.8|31432.8|31518.7|31427.7|28
1654512420000|2022-06-06 10:47:00|31520.7|31429.7|31520.3|31429.3|31523.6|31432.6|31520.1|31429.1|32
1654512430000|2022-06-06 10:47:10|31519.5|31428.5|31521.4|31430.4|31521.6|31430.6|31517.7|31426.7|35
1654512440000|2022-06-06 10:47:20|31520.4|31429.4|31520.9|31429.9|31523.6|31432.6|31520.4|31429.4|34
1654512450000|2022-06-06 10:47:30|31521.1|31430.1|31525.4|31434.4|31528.3|31437.3|31520.9|31429.9|26
1654512460000|2022-06-06 10:47:40|31525.6|31434.6|31525.2|31434.2|31528.5|31437.5|31523.6|31432.6|33
1654512470000|2022-06-06 10:47:50|31526.6|31435.6|31539.7|31448.7|31546.1|31455.1|31523.8|31432.8|36
1654512480000|2022-06-06 10:48:00|31536.6|31445.6|31543.7|31452.7|31547.3|31456.3|31536.6|31445.6|34
1654512490000|2022-06-06 10:48:10|31543.5|31452.5|31527.7|31436.7|31544.2|31453.2|31527.7|31436.7|23
1654512500000|2022-06-06 10:48:20|31530|31439|31527.6|31436.6|31530|31439|31526.4|31435.4|26
1654512510000|2022-06-06 10:48:30|31527.7|31436.7|31521.4|31430.4|31530|31439|31511.7|31420.7|33
1654512520000|2022-06-06 10:48:40|31519.6|31428.6|31525.7|31434.7|31526.6|31435.6|31515.8|31424.8|32
1654512530000|2022-06-06 10:48:50|31524.8|31433.8|31524.9|31433.9|31525.1|31434.1|31521.9|31430.9|29
1654512540000|2022-06-06 10:49:00|31523.8|31432.8|31522.8|31431.8|31527.2|31436.2|31522.7|31431.7|29
1654512550000|2022-06-06 10:49:10|31524.3|31433.3|31524.4|31433.4|31526.4|31435.4|31522.5|31431.5|36
1654512560000|2022-06-06 10:49:20|31523.7|31432.7|31538.5|31447.5|31540.8|31449.8|31521.6|31430.6|33
1654512570000|2022-06-06 10:49:30|31538.3|31447.3|31538.1|31447.1|31539.8|31448.8|31535.6|31444.6|30
1654512580000|2022-06-06 10:49:40|31538.6|31447.6|31532.8|31441.8|31539.1|31448.1|31528.3|31437.3|31
1654512590000|2022-06-06 10:49:50|31532.9|31441.9|31536.6|31445.6|31537|31446|31532.9|31441.9|25
1654512600000|2022-06-06 10:50:00|31536.3|31445.3|31543.6|31452.6|31543.6|31452.6|31534.1|31443.1|32
1654512610000|2022-06-06 10:50:10|31543.5|31452.5|31544.7|31453.7|31547.7|31456.7|31541.8|31450.8|27
1654512620000|2022-06-06 10:50:20|31545.8|31454.8|31545.4|31454.4|31561.9|31470.9|31544|31453|26
1654512630000|2022-06-06 10:50:30|31544.5|31453.5|31545.5|31454.5|31548.1|31457.1|31539.3|31448.3|36
1654512640000|2022-06-06 10:50:40|31545.7|31454.7|31546.6|31455.6|31551|31460|31545.5|31454.5|33
1654512650000|2022-06-06 10:50:50|31547.5|31456.5|31544.8|31453.8|31553.7|31462.7|31543.2|31452.2|36
1654512660000|2022-06-06 10:51:00|31542.8|31451.8|31530.6|31439.6|31543.6|31452.6|31530.5|31439.5|29
1654512670000|2022-06-06 10:51:10|31530.7|31439.7|31528.3|31437.3|31532.2|31441.2|31527|31436|29
1654512680000|2022-06-06 10:51:20|31528.6|31437.6|31527|31436|31528.8|31437.8|31524.7|31433.7|30
1654512690000|2022-06-06 10:51:30|31526.6|31435.6|31528.9|31437.9|31528.9|31437.9|31526.4|31435.4|33
1654512700000|2022-06-06 10:51:40|31528.7|31437.7|31528.8|31437.8|31530|31439|31528|31437|22
1654512710000|2022-06-06 10:51:50|31529|31438|31529.1|31438.1|31530.2|31439.2|31527.8|31436.8|19
1654512720000|2022-06-06 10:52:00|31529|31438|31523.3|31432.3|31529.1|31438.1|31522.3|31431.3|30
1654512730000|2022-06-06 10:52:10|31523.6|31432.6|31522.6|31431.6|31525.2|31434.2|31522|31431|34
1654512740000|2022-06-06 10:52:20|31522.5|31431.5|31525.4|31434.4|31526.8|31435.8|31520.8|31429.8|21
1654512750000|2022-06-06 10:52:30|31522.7|31431.7|31525.8|31434.8|31525.8|31434.8|31522.7|31431.7|11
1654512760000|2022-06-06 10:52:40|31524.8|31433.8|31523.6|31432.6|31526.8|31435.8|31522.1|31431.1|25
1654512770000|2022-06-06 10:52:50|31525.6|31434.6|31515.3|31424.3|31525.6|31434.6|31515.3|31424.3|26
1654512780000|2022-06-06 10:53:00|31515.1|31424.1|31518.1|31427.1|31520.1|31429.1|31514.8|31423.8|36
1654512790000|2022-06-06 10:53:10|31518.5|31427.5|31531.3|31440.3|31535.4|31444.4|31518.5|31427.5|30
1654512800000|2022-06-06 10:53:20|31530.2|31439.2|31534.3|31443.3|31537.9|31446.9|31530.1|31439.1|35
1654512810000|2022-06-06 10:53:30|31534.6|31443.6|31528.9|31437.9|31534.9|31443.9|31525.9|31434.9|30
1654512820000|2022-06-06 10:53:40|31529.4|31438.4|31535.6|31444.6|31535.7|31444.7|31525.6|31434.6|31
1654512830000|2022-06-06 10:53:50|31534.8|31443.8|31530.8|31439.8|31536.2|31445.2|31530.5|31439.5|29
1654512840000|2022-06-06 10:54:00|31530.6|31439.6|31523.4|31432.4|31530.6|31439.6|31520.4|31429.4|25
1654512850000|2022-06-06 10:54:10|31522|31431|31521.4|31430.4|31523.1|31432.1|31519.9|31428.9|25
1654512860000|2022-06-06 10:54:20|31522.3|31431.3|31519.3|31428.3|31525.5|31434.5|31519.3|31428.3|32
1654512870000|2022-06-06 10:54:30|31517.8|31426.8|31518.9|31427.9|31520.3|31429.3|31517.2|31426.2|31
1654512880000|2022-06-06 10:54:40|31519.1|31428.1|31522.9|31431.9|31523.6|31432.6|31519|31428|30
1654512890000|2022-06-06 10:54:50|31519.2|31428.2|31524.5|31433.5|31524.5|31433.5|31519.2|31428.2|23
1654512900000|2022-06-06 10:55:00|31523.3|31432.3|31523.7|31432.7|31524.9|31433.9|31520.9|31429.9|25
1654512910000|2022-06-06 10:55:10|31524.9|31433.9|31524.9|31433.9|31525|31434|31522.1|31431.1|22
1654512920000|2022-06-06 10:55:20|31524.7|31433.7|31517.3|31426.3|31524.8|31433.8|31516.8|31425.8|23
1654512930000|2022-06-06 10:55:30|31516.3|31425.3|31522.8|31431.8|31524.2|31433.2|31513|31422|32
1654512940000|2022-06-06 10:55:40|31522.7|31431.7|31523.2|31432.2|31523.9|31432.9|31519|31428|35
1654512950000|2022-06-06 10:55:50|31521.1|31430.1|31514.2|31423.2|31523.1|31432.1|31514.2|31423.2|29
1654512960000|2022-06-06 10:56:00|31513.5|31422.5|31519.8|31428.8|31523.1|31432.1|31513.5|31422.5|31
1654512970000|2022-06-06 10:56:10|31519.7|31428.7|31516.3|31425.3|31522|31431|31515.9|31424.9|30
1654512980000|2022-06-06 10:56:20|31515.1|31424.1|31513.9|31422.9|31515.4|31424.4|31513.1|31422.1|29
1654512990000|2022-06-06 10:56:30|31515.5|31424.5|31515.1|31424.1|31515.8|31424.8|31513.6|31422.6|19
1654513000000|2022-06-06 10:56:40|31514.2|31423.2|31513|31422|31515.2|31424.2|31511.1|31420.1|22
1654513010000|2022-06-06 10:56:50|31511.6|31420.6|31503.1|31412.1|31511.8|31420.8|31503.1|31412.1|29
1654513020000|2022-06-06 10:57:00|31503|31412|31501.2|31410.2|31505.9|31414.9|31501|31410|24
1654513030000|2022-06-06 10:57:10|31501.4|31410.4|31510.9|31419.9|31510.9|31419.9|31500.9|31409.9|30
1654513040000|2022-06-06 10:57:20|31509.8|31418.8|31501.2|31410.2|31511.4|31420.4|31500.8|31409.8|22
1654513050000|2022-06-06 10:57:30|31502.1|31411.1|31501.6|31410.6|31503.1|31412.1|31501.5|31410.5|25
1654513060000|2022-06-06 10:57:40|31502.8|31411.8|31502.8|31411.8|31503.9|31412.9|31500.6|31409.6|27
1654513070000|2022-06-06 10:57:50|31500.9|31409.9|31502.7|31411.7|31503.3|31412.3|31500.9|31409.9|26
1654513080000|2022-06-06 10:58:00|31503.3|31412.3|31503|31412|31503.3|31412.3|31501.9|31410.9|26
1654513090000|2022-06-06 10:58:10|31502.9|31411.9|31503.3|31412.3|31504.1|31413.1|31501.6|31410.6|23
1654513100000|2022-06-06 10:58:20|31502.7|31411.7|31501.8|31410.8|31503.9|31412.9|31501.8|31410.8|25
1654513110000|2022-06-06 10:58:30|31501.7|31410.7|31492.7|31401.7|31502|31411|31491.9|31400.9|22
1654513120000|2022-06-06 10:58:40|31493.3|31402.3|31493.6|31402.6|31494|31403|31490|31399|25
1654513130000|2022-06-06 10:58:50|31493.9|31402.9|31489.8|31398.8|31494.8|31403.8|31489|31398|25
1654513140000|2022-06-06 10:59:00|31490|31399|31502.8|31411.8|31502.9|31411.9|31489|31398|36
1654513150000|2022-06-06 10:59:10|31503|31412|31496.1|31405.1|31503|31412|31492.8|31401.8|34
1654513160000|2022-06-06 10:59:20|31496.3|31405.3|31500.9|31409.9|31500.9|31409.9|31495.1|31404.1|27
1654513170000|2022-06-06 10:59:30|31504.6|31413.6|31507.4|31416.4|31509|31418|31503.8|31412.8|29
1654513180000|2022-06-06 10:59:40|31507.6|31416.6|31506|31415|31508.6|31417.6|31504|31413|23
1654513190000|2022-06-06 10:59:50|31505.6|31414.6|31506.1|31415.1|31507|31416|31504.3|31413.3|28
1654513200000|2022-06-06 11:00:00|31507.9|31416.9|31505|31414|31511.1|31420.1|31497.1|31406.1|36
1654513210000|2022-06-06 11:00:10|31504.6|31413.6|31508.3|31417.3|31512.7|31421.7|31502|31411|25
1654513220000|2022-06-06 11:00:20|31508.1|31417.1|31506.5|31415.5|31509.6|31418.6|31503.1|31412.1|24
1654513230000|2022-06-06 11:00:30|31507|31416|31504.7|31413.7|31507|31416|31500.4|31409.4|16
1654513240000|2022-06-06 11:00:40|31505.4|31414.4|31502.9|31411.9|31505.4|31414.4|31498.3|31407.3|28
1654513250000|2022-06-06 11:00:50|31498.1|31407.1|31504.7|31413.7|31505.6|31414.6|31495.7|31404.7|26
1654513260000|2022-06-06 11:01:00|31505|31414|31504.2|31413.2|31505|31414|31503.2|31412.2|29
1654513270000|2022-06-06 11:01:10|31504.3|31413.3|31504.6|31413.6|31505|31414|31503.9|31412.9|22
1654513280000|2022-06-06 11:01:20|31504.5|31413.5|31504.6|31413.6|31505|31414|31504.5|31413.5|13
1654513290000|2022-06-06 11:01:30|31504.7|31413.7|31504.6|31413.6|31505.4|31414.4|31504.6|31413.6|9
1654513300000|2022-06-06 11:01:40|31504.3|31413.3|31502.6|31411.6|31505.5|31414.5|31502.6|31411.6|11
1654513310000|2022-06-06 11:01:50|31503.2|31412.2|31504.5|31413.5|31505.3|31414.3|31500.5|31409.5|17
1654513320000|2022-06-06 11:02:00|31504.6|31413.6|31509.6|31418.6|31513.8|31422.8|31504.2|31413.2|19
1654513330000|2022-06-06 11:02:10|31509.5|31418.5|31509.7|31418.7|31513.3|31422.3|31507.7|31416.7|24
1654513340000|2022-06-06 11:02:20|31510.2|31419.2|31508.6|31417.6|31510.7|31419.7|31508.6|31417.6|13
1654513350000|2022-06-06 11:02:30|31509.1|31418.1|31508.1|31417.1|31509.9|31418.9|31508.1|31417.1|21
1654513360000|2022-06-06 11:02:40|31507.3|31416.3|31508.9|31417.9|31511.6|31420.6|31507.2|31416.2|28
1654513370000|2022-06-06 11:02:50|31508.3|31417.3|31508.8|31417.8|31511.4|31420.4|31507.2|31416.2|31
1654513380000|2022-06-06 11:03:00|31508.5|31417.5|31509.4|31418.4|31509.4|31418.4|31508.2|31417.2|19
1654513390000|2022-06-06 11:03:10|31509.9|31418.9|31502.8|31411.8|31509.9|31418.9|31497.3|31406.3|33
1654513400000|2022-06-06 11:03:20|31506.5|31415.5|31506.6|31415.6|31510.4|31419.4|31503.2|31412.2|28
1654513410000|2022-06-06 11:03:30|31506.2|31415.2|31504.1|31413.1|31506.2|31415.2|31502|31411|33
1654513420000|2022-06-06 11:03:40|31504.8|31413.8|31503.4|31412.4|31506.3|31415.3|31502.5|31411.5|28
1654513430000|2022-06-06 11:03:50|31502.6|31411.6|31501.9|31410.9|31504.4|31413.4|31500.7|31409.7|26
1654513440000|2022-06-06 11:04:00|31502.6|31411.6|31504.5|31413.5|31506.2|31415.2|31502.1|31411.1|30
1654513450000|2022-06-06 11:04:10|31504.1|31413.1|31508.9|31417.9|31515.6|31424.6|31504.1|31413.1|33
1654513460000|2022-06-06 11:04:20|31512.4|31421.4|31509.5|31418.5|31513.5|31422.5|31509.5|31418.5|32
1654513470000|2022-06-06 11:04:30|31509.4|31418.4|31512.8|31421.8|31513.8|31422.8|31509.4|31418.4|31
1654513480000|2022-06-06 11:04:40|31513.3|31422.3|31520.5|31429.5|31520.5|31429.5|31511.2|31420.2|26
1654513490000|2022-06-06 11:04:50|31519.9|31428.9|31521|31430|31522.7|31431.7|31519.8|31428.8|18
1654513500000|2022-06-06 11:05:00|31519.8|31428.8|31513.4|31422.4|31521.4|31430.4|31510.9|31419.9|27
1654513510000|2022-06-06 11:05:10|31513.1|31422.1|31511.4|31420.4|31516|31425|31509.5|31418.5|32
1654513520000|2022-06-06 11:05:20|31514.4|31423.4|31514.8|31423.8|31517.6|31426.6|31513.6|31422.6|31
1654513530000|2022-06-06 11:05:30|31515.1|31424.1|31521.4|31430.4|31522.6|31431.6|31514.8|31423.8|31
1654513540000|2022-06-06 11:05:40|31521.7|31430.7|31536.1|31445.1|31536.1|31445.1|31519.1|31428.1|32
1654513550000|2022-06-06 11:05:50|31535.7|31444.7|31544.5|31453.5|31545.3|31454.3|31535.7|31444.7|29
1654513560000|2022-06-06 11:06:00|31545|31454|31545.3|31454.3|31548.1|31457.1|31540.7|31449.7|22
1654513570000|2022-06-06 11:06:10|31545.4|31454.4|31535.6|31444.6|31545.6|31454.6|31535.6|31444.6|32
1654513580000|2022-06-06 11:06:20|31536.1|31445.1|31536.5|31445.5|31540.6|31449.6|31535.4|31444.4|33
1654513590000|2022-06-06 11:06:30|31539.7|31448.7|31545.5|31454.5|31545.8|31454.8|31536.4|31445.4|35
1654513600000|2022-06-06 11:06:40|31544.3|31453.3|31545.8|31454.8|31549.1|31458.1|31542.7|31451.7|21
1654513610000|2022-06-06 11:06:50|31547.4|31456.4|31601.3|31510.3|31601.3|31510.3|31545.4|31454.4|36
1654513620000|2022-06-06 11:07:00|31600.1|31509.1|31565.4|31474.4|31600.1|31509.1|31563.3|31472.3|36
1654513630000|2022-06-06 11:07:10|31564.8|31473.8|31556.4|31465.4|31566.6|31475.6|31550|31459|32
1654513640000|2022-06-06 11:07:20|31556.1|31465.1|31551.9|31460.9|31559.9|31468.9|31551.9|31460.9|36
1654513650000|2022-06-06 11:07:30|31555.3|31464.3|31536.4|31445.4|31555.3|31464.3|31535.5|31444.5|29
1654513660000|2022-06-06 11:07:40|31538.2|31447.2|31534.9|31443.9|31542.8|31451.8|31532.7|31441.7|36
1654513670000|2022-06-06 11:07:50|31533|31442|31535.3|31444.3|31542.7|31451.7|31533|31442|30
1654513680000|2022-06-06 11:08:00|31534.6|31443.6|31523.7|31432.7|31536.2|31445.2|31523.7|31432.7|38
1654513690000|2022-06-06 11:08:10|31523.4|31432.4|31517.6|31426.6|31523.4|31432.4|31515.5|31424.5|38
1654513700000|2022-06-06 11:08:20|31516.7|31425.7|31512.5|31421.5|31519.1|31428.1|31509.5|31418.5|33
1654513710000|2022-06-06 11:08:30|31513.8|31422.8|31515.4|31424.4|31516.6|31425.6|31510.9|31419.9|35
1654513720000|2022-06-06 11:08:40|31515.5|31424.5|31513.9|31422.9|31517.6|31426.6|31512.4|31421.4|12
1654513730000|2022-06-06 11:08:50|31518.7|31427.7|31511|31420|31523.1|31432.1|31510.5|31419.5|19
1654513740000|2022-06-06 11:09:00|31510.7|31419.7|31511.1|31420.1|31512.2|31421.2|31508.9|31417.9|32
1654513750000|2022-06-06 11:09:10|31511|31420|31514.7|31423.7|31515.8|31424.8|31507.8|31416.8|30
1654513760000|2022-06-06 11:09:20|31513.9|31422.9|31506.7|31415.7|31521.4|31430.4|31506.3|31415.3|36
1654513770000|2022-06-06 11:09:30|31507|31416|31489.7|31398.7|31510.9|31419.9|31489.7|31398.7|34
1654513780000|2022-06-06 11:09:40|31490.2|31399.2|31489.7|31398.7|31491.2|31400.2|31488.4|31397.4|31
1654513790000|2022-06-06 11:09:50|31488.8|31397.8|31492.8|31401.8|31492.8|31401.8|31484.6|31393.6|33
1654513800000|2022-06-06 11:10:00|31491|31400|31484.2|31393.2|31493.2|31402.2|31483.7|31392.7|27
1654513810000|2022-06-06 11:10:10|31483.7|31392.7|31477.3|31386.3|31484.4|31393.4|31477.1|31386.1|33
1654513820000|2022-06-06 11:10:20|31477.2|31386.2|31478.5|31387.5|31479.7|31388.7|31477.1|31386.1|21
1654513830000|2022-06-06 11:10:30|31478|31387|31462.8|31371.8|31478|31387|31462.1|31371.1|36
1654513840000|2022-06-06 11:10:40|31460.3|31369.3|31449.2|31358.2|31460.3|31369.3|31447|31356|37
1654513850000|2022-06-06 11:10:50|31448.5|31357.5|31444.9|31353.9|31455.4|31364.4|31444.9|31353.9|37
1654513860000|2022-06-06 11:11:00|31444.8|31353.8|31442.5|31351.5|31446.7|31355.7|31440.5|31349.5|33
1654513870000|2022-06-06 11:11:10|31443.5|31352.5|31437.8|31346.8|31443.5|31352.5|31434.2|31343.2|34
1654513880000|2022-06-06 11:11:20|31437.9|31346.9|31435.6|31344.6|31440.2|31349.2|31434.3|31343.3|28
1654513890000|2022-06-06 11:11:30|31435.7|31344.7|31438.7|31347.7|31439.8|31348.8|31434.5|31343.5|35
1654513900000|2022-06-06 11:11:40|31438.5|31347.5|31435.6|31344.6|31439|31348|31434.7|31343.7|30
1654513910000|2022-06-06 11:11:50|31436.1|31345.1|31433.6|31342.6|31436.1|31345.1|31433.4|31342.4|36
1654513920000|2022-06-06 11:12:00|31434|31343|31424.5|31333.5|31434.7|31343.7|31423.4|31332.4|35
1654513930000|2022-06-06 11:12:10|31425|31334|31418.5|31327.5|31429.7|31338.7|31418.5|31327.5|36
1654513940000|2022-06-06 11:12:20|31418.9|31327.9|31411.5|31320.5|31419|31328|31411.1|31320.1|32
1654513950000|2022-06-06 11:12:30|31411.6|31320.6|31410.1|31319.1|31412.8|31321.8|31409.3|31318.3|32
1654513960000|2022-06-06 11:12:40|31411.1|31320.1|31417.4|31326.4|31420.4|31329.4|31406.5|31315.5|37
1654513970000|2022-06-06 11:12:50|31417|31326|31419.6|31328.6|31422.5|31331.5|31415.1|31324.1|19
1654513980000|2022-06-06 11:13:00|31421.8|31330.8|31426.5|31335.5|31439.9|31348.9|31421.4|31330.4|32
1654513990000|2022-06-06 11:13:10|31426.8|31335.8|31439.3|31348.3|31442.5|31351.5|31426.8|31335.8|34
1654514000000|2022-06-06 11:13:20|31437.3|31346.3|31455.1|31364.1|31455.6|31364.6|31437.3|31346.3|30
1654514010000|2022-06-06 11:13:30|31455.4|31364.4|31450.6|31359.6|31455.4|31364.4|31448.3|31357.3|34
1654514020000|2022-06-06 11:13:40|31450.3|31359.3|31451.3|31360.3|31459.3|31368.3|31450.3|31359.3|31
1654514030000|2022-06-06 11:13:50|31451.9|31360.9|31452.4|31361.4|31453.7|31362.7|31451|31360|28
1654514040000|2022-06-06 11:14:00|31451.8|31360.8|31461.5|31370.5|31461.5|31370.5|31451.8|31360.8|33
1654514050000|2022-06-06 11:14:10|31458.4|31367.4|31458.3|31367.3|31463.2|31372.2|31458.1|31367.1|24
1654514060000|2022-06-06 11:14:20|31458.9|31367.9|31468.5|31377.5|31469.4|31378.4|31458.8|31367.8|27
1654514070000|2022-06-06 11:14:30|31468.2|31377.2|31446.5|31355.5|31468.5|31377.5|31444|31353|36
1654514080000|2022-06-06 11:14:40|31446.4|31355.4|31446.6|31355.6|31449.3|31358.3|31446.4|31355.4|21
1654514090000|2022-06-06 11:14:50|31446.1|31355.1|31436.3|31345.3|31446.2|31355.2|31436.3|31345.3|36
1654514100000|2022-06-06 11:15:00|31435.7|31344.7|31424|31333|31435.7|31344.7|31420.7|31329.7|37
1654514110000|2022-06-06 11:15:10|31423.7|31332.7|31446|31355|31446.2|31355.2|31422.7|31331.7|37
1654514120000|2022-06-06 11:15:20|31445|31354|31457.2|31366.2|31457.7|31366.7|31441.7|31350.7|30
1654514130000|2022-06-06 11:15:30|31457.4|31366.4|31455.5|31364.5|31461.2|31370.2|31454.2|31363.2|34
1654514140000|2022-06-06 11:15:40|31455.1|31364.1|31456|31365|31461.9|31370.9|31455.1|31364.1|29
1654514150000|2022-06-06 11:15:50|31456.5|31365.5|31441.7|31350.7|31457.2|31366.2|31439.2|31348.2|35
1654514160000|2022-06-06 11:16:00|31441.4|31350.4|31460.4|31369.4|31460.4|31369.4|31441.2|31350.2|32
1654514170000|2022-06-06 11:16:10|31461|31370|31456.3|31365.3|31461|31370|31455.4|31364.4|31
1654514180000|2022-06-06 11:16:20|31456.4|31365.4|31458|31367|31459.1|31368.1|31456.1|31365.1|35
1654514190000|2022-06-06 11:16:30|31457.1|31366.1|31457.3|31366.3|31459.3|31368.3|31457|31366|29
1654514200000|2022-06-06 11:16:40|31457.1|31366.1|31457.1|31366.1|31458.5|31367.5|31457|31366|25
1654514210000|2022-06-06 11:16:50|31457|31366|31455.4|31364.4|31457|31366|31452.9|31361.9|27
1654514220000|2022-06-06 11:17:00|31456.2|31365.2|31464.2|31373.2|31465.6|31374.6|31451.7|31360.7|36
1654514230000|2022-06-06 11:17:10|31464.4|31373.4|31463.2|31372.2|31464.4|31373.4|31462.4|31371.4|29
1654514240000|2022-06-06 11:17:20|31463.5|31372.5|31463.2|31372.2|31464.7|31373.7|31462.6|31371.6|32
1654514250000|2022-06-06 11:17:30|31462.9|31371.9|31462.5|31371.5|31463.5|31372.5|31462.1|31371.1|31
1654514260000|2022-06-06 11:17:40|31462.6|31371.6|31473.9|31382.9|31474.1|31383.1|31462.6|31371.6|37
1654514270000|2022-06-06 11:17:50|31474|31383|31462|31371|31474|31383|31461.9|31370.9|33
1654514280000|2022-06-06 11:18:00|31462.2|31371.2|31463.4|31372.4|31464|31373|31461.7|31370.7|23
1654514290000|2022-06-06 11:18:10|31463.3|31372.3|31472.8|31381.8|31474.1|31383.1|31463.2|31372.2|36
1654514300000|2022-06-06 11:18:20|31473.6|31382.6|31473.3|31382.3|31474.4|31383.4|31471.6|31380.6|32
1654514310000|2022-06-06 11:18:30|31472.9|31381.9|31488.5|31397.5|31493|31402|31472.3|31381.3|30
1654514320000|2022-06-06 11:18:40|31489.4|31398.4|31484|31393|31489.9|31398.9|31483.4|31392.4|29
1654514330000|2022-06-06 11:18:50|31484.7|31393.7|31483.2|31392.2|31488.4|31397.4|31481.6|31390.6|30
1654514340000|2022-06-06 11:19:00|31484.6|31393.6|31485.7|31394.7|31489.2|31398.2|31483.4|31392.4|23
1654514350000|2022-06-06 11:19:10|31486.5|31395.5|31467.4|31376.4|31487|31396|31467.3|31376.3|32
1654514360000|2022-06-06 11:19:20|31468.6|31377.6|31459.7|31368.7|31468.6|31377.6|31459|31368|23
1654514370000|2022-06-06 11:19:30|31459.4|31368.4|31460.5|31369.5|31460.7|31369.7|31458.8|31367.8|21
1654514380000|2022-06-06 11:19:40|31460.2|31369.2|31458.9|31367.9|31460.5|31369.5|31458.1|31367.1|16
1654514390000|2022-06-06 11:19:50|31459.1|31368.1|31457.8|31366.8|31459.1|31368.1|31457.1|31366.1|13
1654514400000|2022-06-06 11:20:00|31457.9|31366.9|31460|31369|31461|31370|31452.7|31361.7|27
1654514410000|2022-06-06 11:20:10|31458.6|31367.6|31439.8|31348.8|31460|31369|31439.4|31348.4|32
1654514420000|2022-06-06 11:20:20|31440.9|31349.9|31432.7|31341.7|31440.9|31349.9|31430.7|31339.7|33
1654514430000|2022-06-06 11:20:30|31432.2|31341.2|31426.4|31335.4|31437.8|31346.8|31425.8|31334.8|36
1654514440000|2022-06-06 11:20:40|31426.7|31335.7|31426.7|31335.7|31430.4|31339.4|31423.4|31332.4|32
1654514450000|2022-06-06 11:20:50|31424.1|31333.1|31418|31327|31429.3|31338.3|31416.4|31325.4|27
1654514460000|2022-06-06 11:21:00|31418.4|31327.4|31403.6|31312.6|31418.4|31327.4|31402.4|31311.4|34
1654514470000|2022-06-06 11:21:10|31403.3|31312.3|31410.6|31319.6|31410.6|31319.6|31399.7|31308.7|34
1654514480000|2022-06-06 11:21:20|31408.3|31317.3|31404.3|31313.3|31413.3|31322.3|31398.4|31307.4|36
1654514490000|2022-06-06 11:21:30|31406.4|31315.4|31413.4|31322.4|31413.6|31322.6|31406.4|31315.4|32
1654514500000|2022-06-06 11:21:40|31413.6|31322.6|31410.8|31319.8|31413.6|31322.6|31405.9|31314.9|35
1654514510000|2022-06-06 11:21:50|31409.4|31318.4|31408.4|31317.4|31410.4|31319.4|31407.3|31316.3|36
1654514520000|2022-06-06 11:22:00|31408.2|31317.2|31413|31322|31413|31322|31406.6|31315.6|29
1654514530000|2022-06-06 11:22:10|31412.9|31321.9|31416.7|31325.7|31437.5|31346.5|31410.4|31319.4|37
1654514540000|2022-06-06 11:22:20|31418.3|31327.3|31423.9|31332.9|31425.6|31334.6|31414.2|31323.2|34
1654514550000|2022-06-06 11:22:30|31424.4|31333.4|31425.6|31334.6|31427.4|31336.4|31423.9|31332.9|21
1654514560000|2022-06-06 11:22:40|31427.1|31336.1|31414.7|31323.7|31430.3|31339.3|31414.7|31323.7|27
1654514570000|2022-06-06 11:22:50|31413.8|31322.8|31413.7|31322.7|31418.4|31327.4|31405.4|31314.4|37
1654514580000|2022-06-06 11:23:00|31411.5|31320.5|31411.6|31320.6|31413.2|31322.2|31410.9|31319.9|31
1654514590000|2022-06-06 11:23:10|31411.5|31320.5|31418.3|31327.3|31421.1|31330.1|31411.5|31320.5|34
1654514600000|2022-06-06 11:23:20|31418.9|31327.9|31409.2|31318.2|31418.9|31327.9|31409.2|31318.2|33
1654514610000|2022-06-06 11:23:30|31408.9|31317.9|31403|31312|31409|31318|31402.4|31311.4|33
1654514620000|2022-06-06 11:23:40|31399.7|31308.7|31403.4|31312.4|31404.4|31313.4|31399.7|31308.7|35
1654514630000|2022-06-06 11:23:50|31403.9|31312.9|31374.6|31283.6|31403.9|31312.9|31363.3|31272.3|24
1654514640000|2022-06-06 11:24:00|31376.4|31285.4|31391.5|31300.5|31393.2|31302.2|31374.9|31283.9|37
1654514650000|2022-06-06 11:24:10|31391|31300|31395.5|31304.5|31399.5|31308.5|31391|31300|35
1654514660000|2022-06-06 11:24:20|31396.7|31305.7|31397|31306|31397.6|31306.6|31393|31302|32
1654514670000|2022-06-06 11:24:30|31396.9|31305.9|31408.1|31317.1|31408.3|31317.3|31395.1|31304.1|34
1654514680000|2022-06-06 11:24:40|31408.3|31317.3|31421|31330|31422.4|31331.4|31407.7|31316.7|35
1654514690000|2022-06-06 11:24:50|31420.9|31329.9|31413.4|31322.4|31423.4|31332.4|31413.4|31322.4|31
1654514700000|2022-06-06 11:25:00|31412.3|31321.3|31411.7|31320.7|31412.5|31321.5|31404.9|31313.9|38
1654514710000|2022-06-06 11:25:10|31411.6|31320.6|31421.8|31330.8|31424.1|31333.1|31410.9|31319.9|32
1654514720000|2022-06-06 11:25:20|31421.7|31330.7|31425.2|31334.2|31425.9|31334.9|31421.3|31330.3|24
1654514730000|2022-06-06 11:25:30|31426.3|31335.3|31435|31344|31435|31344|31425.1|31334.1|23
1654514740000|2022-06-06 11:25:40|31435.1|31344.1|31423.9|31332.9|31435.7|31344.7|31420.9|31329.9|32
1654514750000|2022-06-06 11:25:50|31423.6|31332.6|31427.4|31336.4|31428|31337|31423.6|31332.6|26
1654514760000|2022-06-06 11:26:00|31427.5|31336.5|31426|31335|31428.5|31337.5|31426|31335|16
1654514770000|2022-06-06 11:26:10|31426.1|31335.1|31420.5|31329.5|31426.2|31335.2|31418.4|31327.4|33
1654514780000|2022-06-06 11:26:20|31420.6|31329.6|31425.1|31334.1|31425.1|31334.1|31420.1|31329.1|25
1654514790000|2022-06-06 11:26:30|31425.3|31334.3|31431.5|31340.5|31434.4|31343.4|31424.1|31333.1|23
1654514800000|2022-06-06 11:26:40|31430.2|31339.2|31431.9|31340.9|31431.9|31340.9|31424.4|31333.4|26
1654514810000|2022-06-06 11:26:50|31428.6|31337.6|31427.3|31336.3|31428.6|31337.6|31425.4|31334.4|29
1654514820000|2022-06-06 11:27:00|31426.5|31335.5|31427.3|31336.3|31427.3|31336.3|31425.7|31334.7|24
1654514830000|2022-06-06 11:27:10|31427.4|31336.4|31430.9|31339.9|31431.2|31340.2|31425.8|31334.8|18
1654514840000|2022-06-06 11:27:20|31431.9|31340.9|31430.8|31339.8|31431.9|31340.9|31429.2|31338.2|22
1654514850000|2022-06-06 11:27:30|31430.5|31339.5|31429.5|31338.5|31430.5|31339.5|31428.3|31337.3|23
1654514860000|2022-06-06 11:27:40|31429.4|31338.4|31430.4|31339.4|31430.7|31339.7|31429|31338|21
1654514870000|2022-06-06 11:27:50|31430.7|31339.7|31431.3|31340.3|31431.6|31340.6|31430.4|31339.4|5
1654514880000|2022-06-06 11:28:00|31431.6|31340.6|31431.6|31340.6|31431.6|31340.6|31431.3|31340.3|9
1654514890000|2022-06-06 11:28:10|31431.4|31340.4|31414.1|31323.1|31432.5|31341.5|31413.8|31322.8|24
1654514900000|2022-06-06 11:28:20|31413.7|31322.7|31417.2|31326.2|31423.5|31332.5|31412.6|31321.6|30
1654514910000|2022-06-06 11:28:30|31416.8|31325.8|31416.4|31325.4|31418.3|31327.3|31415.3|31324.3|30
1654514920000|2022-06-06 11:28:40|31417.3|31326.3|31417.4|31326.4|31419.9|31328.9|31413.1|31322.1|27
1654514930000|2022-06-06 11:28:50|31417.8|31326.8|31420.8|31329.8|31420.8|31329.8|31416.6|31325.6|15
1654514940000|2022-06-06 11:29:00|31417.6|31326.6|31417.3|31326.3|31418|31327|31416.8|31325.8|23
1654514950000|2022-06-06 11:29:10|31417.4|31326.4|31414|31323|31421.6|31330.6|31414|31323|21
1654514960000|2022-06-06 11:29:20|31412.3|31321.3|31409.9|31318.9|31414.2|31323.2|31407.9|31316.9|23
1654514970000|2022-06-06 11:29:30|31408.6|31317.6|31410.4|31319.4|31410.6|31319.6|31408.5|31317.5|32
1654514980000|2022-06-06 11:29:40|31410.2|31319.2|31410.6|31319.6|31411.5|31320.5|31409.4|31318.4|21
1654514990000|2022-06-06 11:29:50|31410.9|31319.9|31409.5|31318.5|31411|31320|31408.9|31317.9|28
1654515000000|2022-06-06 11:30:00|31408.9|31317.9|31424.4|31333.4|31425.5|31334.5|31408.9|31317.9|36
1654515010000|2022-06-06 11:30:10|31424.8|31333.8|31439|31348|31440|31349|31424.7|31333.7|30
1654515020000|2022-06-06 11:30:20|31441|31350|31449.7|31358.7|31450.6|31359.6|31438.7|31347.7|32
1654515030000|2022-06-06 11:30:30|31450|31359|31450.2|31359.2|31451.6|31360.6|31449.7|31358.7|13
1654515040000|2022-06-06 11:30:40|31449.8|31358.8|31451.7|31360.7|31456|31365|31448.1|31357.1|25
1654515050000|2022-06-06 11:30:50|31453.4|31362.4|31458.7|31367.7|31459.7|31368.7|31453.4|31362.4|26
1654515060000|2022-06-06 11:31:00|31458.9|31367.9|31446.6|31355.6|31459.1|31368.1|31446.6|31355.6|24
1654515070000|2022-06-06 11:31:10|31446.7|31355.7|31454.6|31363.6|31455.5|31364.5|31445.3|31354.3|33
1654515080000|2022-06-06 11:31:20|31455|31364|31456.7|31365.7|31460.4|31369.4|31454.7|31363.7|26
1654515090000|2022-06-06 11:31:30|31455.7|31364.7|31456.4|31365.4|31457.8|31366.8|31450.5|31359.5|32
1654515100000|2022-06-06 11:31:40|31456.8|31365.8|31455.3|31364.3|31456.8|31365.8|31454.5|31363.5|27
1654515110000|2022-06-06 11:31:50|31457|31366|31455.6|31364.6|31457.7|31366.7|31453.8|31362.8|24
1654515120000|2022-06-06 11:32:00|31456.2|31365.2|31449.4|31358.4|31459.2|31368.2|31449.4|31358.4|16
1654515130000|2022-06-06 11:32:10|31448.4|31357.4|31451.3|31360.3|31452.4|31361.4|31446.6|31355.6|30
1654515140000|2022-06-06 11:32:20|31451.5|31360.5|31450.1|31359.1|31452.2|31361.2|31450.1|31359.1|28
1654515150000|2022-06-06 11:32:30|31450|31359|31431.6|31340.6|31450|31359|31431.6|31340.6|33
1654515160000|2022-06-06 11:32:40|31432.1|31341.1|31432.9|31341.9|31435.2|31344.2|31431.3|31340.3|31
1654515170000|2022-06-06 11:32:50|31433.6|31342.6|31429.8|31338.8|31434.8|31343.8|31428|31337|33
1654515180000|2022-06-06 11:33:00|31427.6|31336.6|31432.9|31341.9|31433.2|31342.2|31426.8|31335.8|31
1654515190000|2022-06-06 11:33:10|31433|31342|31430.8|31339.8|31433.1|31342.1|31429.3|31338.3|29
1654515200000|2022-06-06 11:33:20|31430.4|31339.4|31439.7|31348.7|31439.7|31348.7|31430.3|31339.3|27
1654515210000|2022-06-06 11:33:30|31438.2|31347.2|31437.2|31346.2|31439.2|31348.2|31435.6|31344.6|28
1654515220000|2022-06-06 11:33:40|31437|31346|31436.4|31345.4|31439|31348|31434.9|31343.9|27
1654515230000|2022-06-06 11:33:50|31436.1|31345.1|31427.5|31336.5|31437.4|31346.4|31425.4|31334.4|31
1654515240000|2022-06-06 11:34:00|31427.4|31336.4|31432.5|31341.5|31432.6|31341.6|31427.1|31336.1|27
1654515250000|2022-06-06 11:34:10|31432.1|31341.1|31431.1|31340.1|31432.3|31341.3|31430.8|31339.8|26
1654515260000|2022-06-06 11:34:20|31430.9|31339.9|31431.1|31340.1|31432.7|31341.7|31430.7|31339.7|32
1654515270000|2022-06-06 11:34:30|31430.6|31339.6|31434|31343|31435.8|31344.8|31430.6|31339.6|25
1654515280000|2022-06-06 11:34:40|31435.5|31344.5|31426.9|31335.9|31436.7|31345.7|31426|31335|32
1654515290000|2022-06-06 11:34:50|31421.2|31330.2|31414.6|31323.6|31421.2|31330.2|31411.1|31320.1|30
1654515300000|2022-06-06 11:35:00|31414.5|31323.5|31424.8|31333.8|31425.1|31334.1|31411.9|31320.9|27
1654515310000|2022-06-06 11:35:10|31424.7|31333.7|31430.8|31339.8|31430.8|31339.8|31424.7|31333.7|31
1654515320000|2022-06-06 11:35:20|31430.7|31339.7|31428.9|31337.9|31430.7|31339.7|31426.7|31335.7|24
1654515330000|2022-06-06 11:35:30|31429.8|31338.8|31432.1|31341.1|31432.4|31341.4|31429.1|31338.1|20
1654515340000|2022-06-06 11:35:40|31432.8|31341.8|31433.3|31342.3|31433.7|31342.7|31431.2|31340.2|19
1654515350000|2022-06-06 11:35:50|31431.2|31340.2|31433.3|31342.3|31433.9|31342.9|31431|31340|22
1654515360000|2022-06-06 11:36:00|31433.1|31342.1|31433.3|31342.3|31433.9|31342.9|31432.7|31341.7|27
1654515370000|2022-06-06 11:36:10|31433.1|31342.1|31434.5|31343.5|31435.7|31344.7|31433|31342|18
1654515380000|2022-06-06 11:36:20|31433.3|31342.3|31432|31341|31433.6|31342.6|31430.9|31339.9|29
1654515390000|2022-06-06 11:36:30|31431.6|31340.6|31431.4|31340.4|31431.9|31340.9|31431|31340|24
1654515400000|2022-06-06 11:36:40|31431.1|31340.1|31413.9|31322.9|31431.8|31340.8|31411.2|31320.2|30
1654515410000|2022-06-06 11:36:50|31413.4|31322.4|31415.1|31324.1|31415.2|31324.2|31412.7|31321.7|33
1654515420000|2022-06-06 11:37:00|31414.2|31323.2|31417.2|31326.2|31417.2|31326.2|31413.6|31322.6|26
1654515430000|2022-06-06 11:37:10|31414.5|31323.5|31423.6|31332.6|31426.2|31335.2|31411.9|31320.9|30
1654515440000|2022-06-06 11:37:20|31423.9|31332.9|31416|31325|31424.8|31333.8|31414.3|31323.3|27
1654515450000|2022-06-06 11:37:30|31415.7|31324.7|31405.8|31314.8|31416.2|31325.2|31405.6|31314.6|30
1654515460000|2022-06-06 11:37:40|31406.5|31315.5|31409.2|31318.2|31410.4|31319.4|31405.5|31314.5|32
1654515470000|2022-06-06 11:37:50|31409.3|31318.3|31409.5|31318.5|31409.9|31318.9|31407.7|31316.7|26
1654515480000|2022-06-06 11:38:00|31408.5|31317.5|31408.5|31317.5|31409.5|31318.5|31406.1|31315.1|23
1654515490000|2022-06-06 11:38:10|31408.3|31317.3|31405.9|31314.9|31411.6|31320.6|31404|31313|35
1654515500000|2022-06-06 11:38:20|31404.9|31313.9|31404.9|31313.9|31405.2|31314.2|31404.2|31313.2|31
1654515510000|2022-06-06 11:38:30|31404.4|31313.4|31405.4|31314.4|31410.7|31319.7|31403.9|31312.9|31
1654515520000|2022-06-06 11:38:40|31405.3|31314.3|31409.2|31318.2|31409.2|31318.2|31404.7|31313.7|30
1654515530000|2022-06-06 11:38:50|31409.1|31318.1|31405.6|31314.6|31410.4|31319.4|31404.8|31313.8|32
1654515540000|2022-06-06 11:39:00|31405.5|31314.5|31396.8|31305.8|31405.5|31314.5|31396|31305|31
1654515550000|2022-06-06 11:39:10|31397.1|31306.1|31403.5|31312.5|31405.9|31314.9|31397.1|31306.1|30
1654515560000|2022-06-06 11:39:20|31403.6|31312.6|31403.4|31312.4|31404.6|31313.6|31403.2|31312.2|27
1654515570000|2022-06-06 11:39:30|31402.3|31311.3|31403.3|31312.3|31403.6|31312.6|31402.3|31311.3|21
1654515580000|2022-06-06 11:39:40|31404|31313|31404.3|31313.3|31404.3|31313.3|31403.2|31312.2|17
1654515590000|2022-06-06 11:39:50|31407|31316|31405.4|31314.4|31407.9|31316.9|31403.3|31312.3|26
1654515600000|2022-06-06 11:40:00|31405.3|31314.3|31408.1|31317.1|31408.1|31317.1|31405.1|31314.1|32
1654515610000|2022-06-06 11:40:10|31408|31317|31427.5|31336.5|31428.1|31337.1|31408|31317|28
1654515620000|2022-06-06 11:40:20|31426.7|31335.7|31426.1|31335.1|31428.7|31337.7|31424.7|31333.7|21
1654515630000|2022-06-06 11:40:30|31426.2|31335.2|31422.2|31331.2|31426.4|31335.4|31421.2|31330.2|17
1654515640000|2022-06-06 11:40:40|31422.5|31331.5|31410|31319|31425.1|31334.1|31407.9|31316.9|28
1654515650000|2022-06-06 11:40:50|31414.1|31323.1|31419.5|31328.5|31420.5|31329.5|31414.1|31323.1|29
1654515660000|2022-06-06 11:41:00|31419.9|31328.9|31412.6|31321.6|31419.9|31328.9|31412.6|31321.6|25
1654515670000|2022-06-06 11:41:10|31413.4|31322.4|31415.8|31324.8|31418.3|31327.3|31413.4|31322.4|31
1654515680000|2022-06-06 11:41:20|31415.3|31324.3|31417.4|31326.4|31418.4|31327.4|31414.3|31323.3|26
1654515690000|2022-06-06 11:41:30|31417.2|31326.2|31414.9|31323.9|31417.3|31326.3|31414.1|31323.1|18
1654515700000|2022-06-06 11:41:40|31415.4|31324.4|31413|31322|31418.8|31327.8|31412.7|31321.7|33
1654515710000|2022-06-06 11:41:50|31414.6|31323.6|31415.2|31324.2|31417.9|31326.9|31414|31323|25
1654515720000|2022-06-06 11:42:00|31415.7|31324.7|31415.6|31324.6|31415.9|31324.9|31413.7|31322.7|25
1654515730000|2022-06-06 11:42:10|31415.5|31324.5|31427.5|31336.5|31427.8|31336.8|31415.5|31324.5|13
1654515740000|2022-06-06 11:42:20|31427.8|31336.8|31415.7|31324.7|31427.8|31336.8|31413.4|31322.4|23
1654515750000|2022-06-06 11:42:30|31416.4|31325.4|31418.8|31327.8|31424.5|31333.5|31414.3|31323.3|34
1654515760000|2022-06-06 11:42:40|31414.1|31323.1|31384|31293|31414.1|31323.1|31352.3|31261.3|38
1654515770000|2022-06-06 11:42:50|31388.9|31297.9|31387.4|31296.4|31395.8|31304.8|31381.6|31290.6|32
1654515780000|2022-06-06 11:43:00|31389.2|31298.2|31387.2|31296.2|31392.9|31301.9|31387.2|31296.2|32
1654515790000|2022-06-06 11:43:10|31387.3|31296.3|31392.4|31301.4|31395.3|31304.3|31387.3|31296.3|32
1654515800000|2022-06-06 11:43:20|31394.2|31303.2|31393.1|31302.1|31397.7|31306.7|31391.3|31300.3|26
1654515810000|2022-06-06 11:43:30|31397.5|31306.5|31397.9|31306.9|31399.5|31308.5|31392.6|31301.6|38
1654515820000|2022-06-06 11:43:40|31399.4|31308.4|31402.7|31311.7|31408.1|31317.1|31399.4|31308.4|40
1654515830000|2022-06-06 11:43:50|31403.8|31312.8|31398.9|31307.9|31404.3|31313.3|31395.7|31304.7|29
1654515840000|2022-06-06 11:44:00|31397.9|31306.9|31403.1|31312.1|31406.5|31315.5|31397.9|31306.9|28
1654515850000|2022-06-06 11:44:10|31403.8|31312.8|31403|31312|31405|31314|31401.5|31310.5|28
1654515860000|2022-06-06 11:44:20|31403.9|31312.9|31407.6|31316.6|31415.9|31324.9|31403|31312|33
1654515870000|2022-06-06 11:44:30|31407.9|31316.9|31404.2|31313.2|31408.8|31317.8|31403.8|31312.8|29
1654515880000|2022-06-06 11:44:40|31404.6|31313.6|31411|31320|31418.4|31327.4|31404.2|31313.2|37
1654515890000|2022-06-06 11:44:50|31413.2|31322.2|31407.6|31316.6|31413.7|31322.7|31407.6|31316.6|27
1654515900000|2022-06-06 11:45:00|31406.8|31315.8|31420.1|31329.1|31420.1|31329.1|31406.3|31315.3|30
1654515910000|2022-06-06 11:45:10|31419.1|31328.1|31422.2|31331.2|31424.8|31333.8|31417.9|31326.9|34
1654515920000|2022-06-06 11:45:20|31422.5|31331.5|31433.1|31342.1|31433.1|31342.1|31422.5|31331.5|15
1654515930000|2022-06-06 11:45:30|31434.1|31343.1|31431.6|31340.6|31436.1|31345.1|31425.1|31334.1|33
1654515940000|2022-06-06 11:45:40|31432|31341|31431|31340|31432.7|31341.7|31427.9|31336.9|27
1654515950000|2022-06-06 11:45:50|31432.5|31341.5|31434.4|31343.4|31434.7|31343.7|31430.8|31339.8|31
1654515960000|2022-06-06 11:46:00|31435.3|31344.3|31434.3|31343.3|31435.3|31344.3|31432.2|31341.2|24
1654515970000|2022-06-06 11:46:10|31434.4|31343.4|31427.7|31336.7|31434.8|31343.8|31425.8|31334.8|26
1654515980000|2022-06-06 11:46:20|31427.6|31336.6|31425.6|31334.6|31427.8|31336.8|31425.6|31334.6|31
1654515990000|2022-06-06 11:46:30|31426.8|31335.8|31428.2|31337.2|31429.1|31338.1|31425|31334|33
1654516000000|2022-06-06 11:46:40|31427.5|31336.5|31427.9|31336.9|31428.4|31337.4|31424.7|31333.7|31
1654516010000|2022-06-06 11:46:50|31428|31337|31427.2|31336.2|31428.1|31337.1|31426.5|31335.5|35
1654516020000|2022-06-06 11:47:00|31427.4|31336.4|31428.4|31337.4|31429.3|31338.3|31426.8|31335.8|29
1654516030000|2022-06-06 11:47:10|31428.5|31337.5|31427.6|31336.6|31428.5|31337.5|31426.6|31335.6|26
1654516040000|2022-06-06 11:47:20|31428|31337|31426.9|31335.9|31428.4|31337.4|31425.9|31334.9|25
1654516050000|2022-06-06 11:47:30|31427.5|31336.5|31417.7|31326.7|31428.7|31337.7|31417.7|31326.7|24
1654516060000|2022-06-06 11:47:40|31417.5|31326.5|31419.1|31328.1|31420.9|31329.9|31414.8|31323.8|32
1654516070000|2022-06-06 11:47:50|31420.2|31329.2|31415.1|31324.1|31421.7|31330.7|31414.6|31323.6|25
1654516080000|2022-06-06 11:48:00|31416.9|31325.9|31419|31328|31419|31328|31412.9|31321.9|29
1654516090000|2022-06-06 11:48:10|31419.7|31328.7|31415.2|31324.2|31419.8|31328.8|31413.7|31322.7|29
1654516100000|2022-06-06 11:48:20|31415.7|31324.7|31417.1|31326.1|31417.1|31326.1|31412.8|31321.8|30
1654516110000|2022-06-06 11:48:30|31417.2|31326.2|31426.1|31335.1|31426.5|31335.5|31416.5|31325.5|30
1654516120000|2022-06-06 11:48:40|31426.3|31335.3|31425.9|31334.9|31427|31336|31425|31334|28
1654516130000|2022-06-06 11:48:50|31425.8|31334.8|31419.9|31328.9|31426.6|31335.6|31419.3|31328.3|27
1654516140000|2022-06-06 11:49:00|31421.2|31330.2|31417.4|31326.4|31421.8|31330.8|31414.8|31323.8|25
1654516150000|2022-06-06 11:49:10|31420.7|31329.7|31408.7|31317.7|31421.8|31330.8|31398.7|31307.7|33
1654516160000|2022-06-06 11:49:20|31408.8|31317.8|31397.4|31306.4|31408.8|31317.8|31396.9|31305.9|31
1654516170000|2022-06-06 11:49:30|31397.8|31306.8|31404.9|31313.9|31404.9|31313.9|31397.2|31306.2|14
1654516180000|2022-06-06 11:49:40|31403|31312|31385.9|31294.9|31404.6|31313.6|31383.8|31292.8|32
1654516190000|2022-06-06 11:49:50|31386.7|31295.7|31383.4|31292.4|31393.2|31302.2|31380.1|31289.1|35
1654516200000|2022-06-06 11:50:00|31382.7|31291.7|31384.5|31293.5|31386.2|31295.2|31382.6|31291.6|33
1654516210000|2022-06-06 11:50:10|31384.6|31293.6|31383.6|31292.6|31384.9|31293.9|31381.5|31290.5|28
1654516220000|2022-06-06 11:50:20|31385.8|31294.8|31372.4|31281.4|31388.3|31297.3|31372.2|31281.2|38
1654516230000|2022-06-06 11:50:30|31373.4|31282.4|31377.1|31286.1|31379|31288|31371.9|31280.9|33
1654516240000|2022-06-06 11:50:40|31376.5|31285.5|31373.1|31282.1|31376.7|31285.7|31370.3|31279.3|37
1654516250000|2022-06-06 11:50:50|31371.9|31280.9|31381.1|31290.1|31386.4|31295.4|31371.9|31280.9|32
1654516260000|2022-06-06 11:51:00|31382.3|31291.3|31382.8|31291.8|31382.8|31291.8|31380.2|31289.2|30
1654516270000|2022-06-06 11:51:10|31383.1|31292.1|31390.4|31299.4|31390.4|31299.4|31381.3|31290.3|28
1654516280000|2022-06-06 11:51:20|31390.5|31299.5|31394.6|31303.6|31396|31305|31390.5|31299.5|32
1654516290000|2022-06-06 11:51:30|31394.5|31303.5|31400.4|31309.4|31400.4|31309.4|31391.7|31300.7|33
1654516300000|2022-06-06 11:51:40|31399.5|31308.5|31404.1|31313.1|31404.1|31313.1|31399.5|31308.5|30
1654516310000|2022-06-06 11:51:50|31403.6|31312.6|31403.1|31312.1|31403.6|31312.6|31401.6|31310.6|30
1654516320000|2022-06-06 11:52:00|31403.5|31312.5|31416.8|31325.8|31418.2|31327.2|31402.7|31311.7|33
1654516330000|2022-06-06 11:52:10|31416.7|31325.7|31418.9|31327.9|31418.9|31327.9|31416.7|31325.7|26
1654516340000|2022-06-06 11:52:20|31417.7|31326.7|31417.6|31326.6|31418.1|31327.1|31415|31324|24
1654516350000|2022-06-06 11:52:30|31417.2|31326.2|31425|31334|31425.3|31334.3|31416.3|31325.3|30
1654516360000|2022-06-06 11:52:40|31425.4|31334.4|31427|31336|31427.8|31336.8|31425.4|31334.4|11
1654516370000|2022-06-06 11:52:50|31427.9|31336.9|31423.9|31332.9|31427.9|31336.9|31423|31332|25
1654516380000|2022-06-06 11:53:00|31423|31332|31424|31333|31424.3|31333.3|31414.1|31323.1|24
1654516390000|2022-06-06 11:53:10|31423.9|31332.9|31413.4|31322.4|31423.9|31332.9|31409.3|31318.3|34
1654516400000|2022-06-06 11:53:20|31413.7|31322.7|31418.3|31327.3|31426.3|31335.3|31413.4|31322.4|32
1654516410000|2022-06-06 11:53:30|31417.1|31326.1|31411.1|31320.1|31417.1|31326.1|31410.4|31319.4|36
1654516420000|2022-06-06 11:53:40|31410|31319|31417.3|31326.3|31420.3|31329.3|31409.7|31318.7|33
1654516430000|2022-06-06 11:53:50|31419.1|31328.1|31411.5|31320.5|31419.1|31328.1|31409.8|31318.8|30
1654516440000|2022-06-06 11:54:00|31411.4|31320.4|31410.2|31319.2|31413.4|31322.4|31406.8|31315.8|33
1654516450000|2022-06-06 11:54:10|31411.1|31320.1|31412.9|31321.9|31414.5|31323.5|31410.7|31319.7|18
1654516460000|2022-06-06 11:54:20|31413.4|31322.4|31414.8|31323.8|31415.3|31324.3|31413|31322|19
1654516470000|2022-06-06 11:54:30|31414.9|31323.9|31414.1|31323.1|31414.9|31323.9|31412.6|31321.6|22
1654516480000|2022-06-06 11:54:40|31414|31323|31412.6|31321.6|31415.2|31324.2|31412.5|31321.5|28
1654516490000|2022-06-06 11:54:50|31413.3|31322.3|31419.2|31328.2|31419.2|31328.2|31402.8|31311.8|34
1654516500000|2022-06-06 11:55:00|31417|31326|31414.2|31323.2|31423.8|31332.8|31409.6|31318.6|33
1654516510000|2022-06-06 11:55:10|31412.8|31321.8|31411.4|31320.4|31419.4|31328.4|31411.4|31320.4|34
1654516520000|2022-06-06 11:55:20|31416|31325|31412.1|31321.1|31416|31325|31409.8|31318.8|35
1654516530000|2022-06-06 11:55:30|31411.8|31320.8|31411.9|31320.9|31413.5|31322.5|31410.9|31319.9|23
1654516540000|2022-06-06 11:55:40|31411.6|31320.6|31411.8|31320.8|31415.6|31324.6|31410.1|31319.1|25
1654516550000|2022-06-06 11:55:50|31411.4|31320.4|31414.2|31323.2|31414.2|31323.2|31411.4|31320.4|22
1654516560000|2022-06-06 11:56:00|31414|31323|31414|31323|31414|31323|31412.8|31321.8|11
1654516570000|2022-06-06 11:56:10|31416.2|31325.2|31415.9|31324.9|31416.2|31325.2|31412.9|31321.9|6
1654516580000|2022-06-06 11:56:20|31413.8|31322.8|31415.8|31324.8|31416.8|31325.8|31413.8|31322.8|15
1654516590000|2022-06-06 11:56:30|31414.4|31323.4|31415|31324|31417.4|31326.4|31414.4|31323.4|21
1654516600000|2022-06-06 11:56:40|31415.3|31324.3|31418.4|31327.4|31421.3|31330.3|31415.2|31324.2|24
1654516610000|2022-06-06 11:56:50|31418|31327|31416.5|31325.5|31420.9|31329.9|31410|31319|22
1654516620000|2022-06-06 11:57:00|31416.3|31325.3|31419.8|31328.8|31419.8|31328.8|31416.3|31325.3|30
1654516630000|2022-06-06 11:57:10|31419.4|31328.4|31419.9|31328.9|31420.2|31329.2|31419.3|31328.3|18
1654516640000|2022-06-06 11:57:20|31420|31329|31420.3|31329.3|31421.3|31330.3|31419.7|31328.7|22
1654516650000|2022-06-06 11:57:30|31420.1|31329.1|31420.1|31329.1|31420.9|31329.9|31419.8|31328.8|17
1654516660000|2022-06-06 11:57:40|31420.5|31329.5|31418.7|31327.7|31420.7|31329.7|31418.7|31327.7|19
1654516670000|2022-06-06 11:57:50|31418.8|31327.8|31420.3|31329.3|31420.3|31329.3|31418.7|31327.7|20
1654516680000|2022-06-06 11:58:00|31419.7|31328.7|31420.4|31329.4|31420.6|31329.6|31419.7|31328.7|7
1654516690000|2022-06-06 11:58:10|31420.3|31329.3|31420.8|31329.8|31420.8|31329.8|31419.5|31328.5|13
1654516700000|2022-06-06 11:58:20|31420.9|31329.9|31421.6|31330.6|31422.2|31331.2|31420.6|31329.6|23
1654516710000|2022-06-06 11:58:30|31421.7|31330.7|31422.3|31331.3|31422.7|31331.7|31421.5|31330.5|14
1654516720000|2022-06-06 11:58:40|31422.6|31331.6|31412.4|31321.4|31422.6|31331.6|31411.5|31320.5|28
1654516730000|2022-06-06 11:58:50|31409.9|31318.9|31411.2|31320.2|31413.4|31322.4|31409.5|31318.5|31
1654516740000|2022-06-06 11:59:00|31411.3|31320.3|31417.9|31326.9|31417.9|31326.9|31410|31319|18
1654516750000|2022-06-06 11:59:10|31415.3|31324.3|31420.5|31329.5|31422|31331|31415.3|31324.3|27
1654516760000|2022-06-06 11:59:20|31421.1|31330.1|31420.7|31329.7|31422.7|31331.7|31419.4|31328.4|34
1654516770000|2022-06-06 11:59:30|31420.2|31329.2|31423.8|31332.8|31424.3|31333.3|31419.4|31328.4|29
1654516780000|2022-06-06 11:59:40|31423.4|31332.4|31419.3|31328.3|31423.5|31332.5|31418.3|31327.3|28
1654516790000|2022-06-06 11:59:50|31419|31328|31420.2|31329.2|31421.4|31330.4|31417.7|31326.7|34
1654516800000|2022-06-06 12:00:00|31420.3|31329.3|31429|31338|31435|31344|31418.7|31327.7|39
1654516810000|2022-06-06 12:00:10|31429.7|31338.7|31441.2|31350.2|31443.9|31352.9|31429.6|31338.6|33
1654516820000|2022-06-06 12:00:20|31441.1|31350.1|31444.9|31353.9|31457|31366|31441.1|31350.1|31
1654516830000|2022-06-06 12:00:30|31445.8|31354.8|31446.1|31355.1|31449.7|31358.7|31443.9|31352.9|31
1654516840000|2022-06-06 12:00:40|31445.4|31354.4|31444.8|31353.8|31445.4|31354.4|31440.7|31349.7|26
1654516850000|2022-06-06 12:00:50|31443.6|31352.6|31450.1|31359.1|31450.1|31359.1|31442.3|31351.3|30
1654516860000|2022-06-06 12:01:00|31450.5|31359.5|31456.9|31365.9|31457.6|31366.6|31447.3|31356.3|26
1654516870000|2022-06-06 12:01:10|31458.8|31367.8|31456.3|31365.3|31459.8|31368.8|31455.7|31364.7|23
1654516880000|2022-06-06 12:01:20|31456.5|31365.5|31457.3|31366.3|31459.7|31368.7|31455.2|31364.2|28
1654516890000|2022-06-06 12:01:30|31457.4|31366.4|31458.3|31367.3|31460.9|31369.9|31457.1|31366.1|33
1654516900000|2022-06-06 12:01:40|31459.9|31368.9|31457.7|31366.7|31460.3|31369.3|31450.4|31359.4|27
1654516910000|2022-06-06 12:01:50|31458.6|31367.6|31460.8|31369.8|31460.8|31369.8|31454.9|31363.9|27
1654516920000|2022-06-06 12:02:00|31459.9|31368.9|31457.4|31366.4|31459.9|31368.9|31454.8|31363.8|33
1654516930000|2022-06-06 12:02:10|31457.5|31366.5|31459.8|31368.8|31462.5|31371.5|31457.1|31366.1|20
1654516940000|2022-06-06 12:02:20|31460|31369|31458.9|31367.9|31461.6|31370.6|31449.6|31358.6|27
1654516950000|2022-06-06 12:02:30|31458.3|31367.3|31457|31366|31459.4|31368.4|31451.4|31360.4|26
1654516960000|2022-06-06 12:02:40|31456.9|31365.9|31446.4|31355.4|31457|31366|31446.1|31355.1|30
1654516970000|2022-06-06 12:02:50|31446.3|31355.3|31455.9|31364.9|31456.8|31365.8|31446.1|31355.1|22
1654516980000|2022-06-06 12:03:00|31455.7|31364.7|31450.7|31359.7|31458.6|31367.6|31449.5|31358.5|21
1654516990000|2022-06-06 12:03:10|31451|31360|31454|31363|31456.5|31365.5|31450.9|31359.9|25
1654517000000|2022-06-06 12:03:20|31453.4|31362.4|31453.5|31362.5|31456.6|31365.6|31453.3|31362.3|22
1654517010000|2022-06-06 12:03:30|31453.9|31362.9|31455.6|31364.6|31456|31365|31452.7|31361.7|23
1654517020000|2022-06-06 12:03:40|31457.6|31366.6|31459.7|31368.7|31459.7|31368.7|31454|31363|28
1654517030000|2022-06-06 12:03:50|31457.3|31366.3|31462.8|31371.8|31464|31373|31457.3|31366.3|21
1654517040000|2022-06-06 12:04:00|31463.2|31372.2|31460.9|31369.9|31464.8|31373.8|31456.6|31365.6|24
1654517050000|2022-06-06 12:04:10|31460.5|31369.5|31464.4|31373.4|31464.4|31373.4|31459.2|31368.2|16
1654517060000|2022-06-06 12:04:20|31463.3|31372.3|31453.8|31362.8|31463.8|31372.8|31452.6|31361.6|30
1654517070000|2022-06-06 12:04:30|31453.3|31362.3|31456.1|31365.1|31457.4|31366.4|31451.1|31360.1|27
1654517080000|2022-06-06 12:04:40|31456.2|31365.2|31455.3|31364.3|31457.9|31366.9|31454.8|31363.8|17
1654517090000|2022-06-06 12:04:50|31453.7|31362.7|31453.6|31362.6|31453.9|31362.9|31451.4|31360.4|19
1654517100000|2022-06-06 12:05:00|31452.7|31361.7|31458.5|31367.5|31461.5|31370.5|31452.2|31361.2|26
1654517110000|2022-06-06 12:05:10|31458.9|31367.9|31459.7|31368.7|31462.9|31371.9|31455.7|31364.7|30
1654517120000|2022-06-06 12:05:20|31458.8|31367.8|31458.6|31367.6|31462.9|31371.9|31457.9|31366.9|25
1654517130000|2022-06-06 12:05:30|31459.9|31368.9|31460.4|31369.4|31462.9|31371.9|31458.5|31367.5|20
1654517140000|2022-06-06 12:05:40|31460|31369|31462.9|31371.9|31464.9|31373.9|31460|31369|20
1654517150000|2022-06-06 12:05:50|31465.9|31374.9|31464.6|31373.6|31467.4|31376.4|31461.8|31370.8|13
1654517160000|2022-06-06 12:06:00|31464.7|31373.7|31457.3|31366.3|31468|31377|31453.8|31362.8|26
1654517170000|2022-06-06 12:06:10|31457.4|31366.4|31462.6|31371.6|31470|31379|31455.2|31364.2|30
1654517180000|2022-06-06 12:06:20|31463.9|31372.9|31463.7|31372.7|31468.1|31377.1|31462|31371|23
1654517190000|2022-06-06 12:06:30|31462.9|31371.9|31466.1|31375.1|31466.8|31375.8|31460.8|31369.8|26
1654517200000|2022-06-06 12:06:40|31462.9|31371.9|31464.7|31373.7|31467.3|31376.3|31462|31371|33
1654517210000|2022-06-06 12:06:50|31467.3|31376.3|31463.7|31372.7|31467.7|31376.7|31462.3|31371.3|25
1654517220000|2022-06-06 12:07:00|31463.4|31372.4|31466.5|31375.5|31468|31377|31463.4|31372.4|23
1654517230000|2022-06-06 12:07:10|31466.2|31375.2|31477|31386|31480.6|31389.6|31466.2|31375.2|31
1654517240000|2022-06-06 12:07:20|31477.7|31386.7|31478.2|31387.2|31480.7|31389.7|31477|31386|19
1654517250000|2022-06-06 12:07:30|31478.8|31387.8|31477.5|31386.5|31479|31388|31476.2|31385.2|27
1654517260000|2022-06-06 12:07:40|31479.2|31388.2|31480.5|31389.5|31481.2|31390.2|31477.5|31386.5|18
1654517270000|2022-06-06 12:07:50|31480|31389|31481|31390|31481.8|31390.8|31477.2|31386.2|22
1654517280000|2022-06-06 12:08:00|31481.3|31390.3|31489.3|31398.3|31489.3|31398.3|31481.3|31390.3|29
1654517290000|2022-06-06 12:08:10|31489.6|31398.6|31491.4|31400.4|31491.4|31400.4|31487.1|31396.1|15
1654517300000|2022-06-06 12:08:20|31488.2|31397.2|31476|31385|31491.4|31400.4|31476|31385|24
1654517310000|2022-06-06 12:08:30|31473.4|31382.4|31469.2|31378.2|31473.7|31382.7|31467.7|31376.7|33
1654517320000|2022-06-06 12:08:40|31468.8|31377.8|31470|31379|31470.2|31379.2|31467|31376|36
1654517330000|2022-06-06 12:08:50|31469.6|31378.6|31470.3|31379.3|31475.6|31384.6|31469.6|31378.6|18
1654517340000|2022-06-06 12:09:00|31470.2|31379.2|31484.6|31393.6|31484.9|31393.9|31469.8|31378.8|26
1654517350000|2022-06-06 12:09:10|31483.5|31392.5|31469.2|31378.2|31485.9|31394.9|31469.2|31378.2|35
1654517360000|2022-06-06 12:09:20|31469.4|31378.4|31466.3|31375.3|31469.8|31378.8|31466.3|31375.3|27
1654517370000|2022-06-06 12:09:30|31466.6|31375.6|31465|31374|31466.6|31375.6|31462.1|31371.1|21
1654517380000|2022-06-06 12:09:40|31464.3|31373.3|31467.7|31376.7|31469.6|31378.6|31464.2|31373.2|34
1654517390000|2022-06-06 12:09:50|31465.4|31374.4|31466.7|31375.7|31469.6|31378.6|31463.2|31372.2|25
1654517400000|2022-06-06 12:10:00|31466.6|31375.6|31467.6|31376.6|31469.4|31378.4|31465.2|31374.2|19
1654517410000|2022-06-06 12:10:10|31467.3|31376.3|31470.4|31379.4|31474.1|31383.1|31465.3|31374.3|22
1654517420000|2022-06-06 12:10:20|31474.1|31383.1|31468.9|31377.9|31474.1|31383.1|31463.8|31372.8|28
1654517430000|2022-06-06 12:10:30|31469.2|31378.2|31469.4|31378.4|31469.9|31378.9|31465.3|31374.3|32
1654517440000|2022-06-06 12:10:40|31466.6|31375.6|31465.5|31374.5|31470.3|31379.3|31464.8|31373.8|25
1654517450000|2022-06-06 12:10:50|31465.6|31374.6|31462.8|31371.8|31476.4|31385.4|31462.8|31371.8|30
1654517460000|2022-06-06 12:11:00|31465.1|31374.1|31462|31371|31465.1|31374.1|31457.8|31366.8|29
1654517470000|2022-06-06 12:11:10|31463.1|31372.1|31464.5|31373.5|31464.5|31373.5|31457.1|31366.1|22
1654517480000|2022-06-06 12:11:20|31463.7|31372.7|31461.6|31370.6|31464.2|31373.2|31460|31369|32
1654517490000|2022-06-06 12:11:30|31463.5|31372.5|31458.4|31367.4|31463.7|31372.7|31457.9|31366.9|31
1654517500000|2022-06-06 12:11:40|31458.1|31367.1|31458.8|31367.8|31460.4|31369.4|31457.7|31366.7|26
1654517510000|2022-06-06 12:11:50|31458.3|31367.3|31459.2|31368.2|31460.2|31369.2|31458.3|31367.3|24
1654517520000|2022-06-06 12:12:00|31459.1|31368.1|31459.1|31368.1|31459.2|31368.2|31458.8|31367.8|9
1654517530000|2022-06-06 12:12:10|31459.4|31368.4|31458.8|31367.8|31459.7|31368.7|31458.6|31367.6|20
1654517540000|2022-06-06 12:12:20|31459.5|31368.5|31460.5|31369.5|31461.4|31370.4|31458.8|31367.8|22
1654517550000|2022-06-06 12:12:30|31460.3|31369.3|31460|31369|31460.9|31369.9|31458.9|31367.9|20
1654517560000|2022-06-06 12:12:40|31459.6|31368.6|31461.6|31370.6|31461.6|31370.6|31459.3|31368.3|31
1654517570000|2022-06-06 12:12:50|31461|31370|31461|31370|31463.3|31372.3|31460.5|31369.5|15
1654517580000|2022-06-06 12:13:00|31458.9|31367.9|31459.6|31368.6|31460.5|31369.5|31458.1|31367.1|7
1654517590000|2022-06-06 12:13:10|31459.1|31368.1|31458.9|31367.9|31459.1|31368.1|31457.5|31366.5|12
1654517600000|2022-06-06 12:13:20|31457.5|31366.5|31459.3|31368.3|31459.3|31368.3|31457.5|31366.5|17
1654517610000|2022-06-06 12:13:30|31458.4|31367.4|31458.4|31367.4|31460.5|31369.5|31458|31367|9
1654517620000|2022-06-06 12:13:40|31458.5|31367.5|31458.4|31367.4|31460.6|31369.6|31458|31367|14
1654517630000|2022-06-06 12:13:50|31460.6|31369.6|31458.5|31367.5|31460.6|31369.6|31457.5|31366.5|13
1654517640000|2022-06-06 12:14:00|31458.4|31367.4|31454.3|31363.3|31458.4|31367.4|31453.3|31362.3|8
1654517650000|2022-06-06 12:14:10|31454.6|31363.6|31456.7|31365.7|31457.1|31366.1|31454.6|31363.6|14
1654517660000|2022-06-06 12:14:20|31456.5|31365.5|31456.7|31365.7|31456.8|31365.8|31456.5|31365.5|6
1654517670000|2022-06-06 12:14:30|31457.2|31366.2|31451.6|31360.6|31457.2|31366.2|31449.4|31358.4|19
1654517680000|2022-06-06 12:14:40|31450.8|31359.8|31451.4|31360.4|31452.6|31361.6|31450.2|31359.2|21
1654517690000|2022-06-06 12:14:50|31451.2|31360.2|31446.6|31355.6|31451.4|31360.4|31446|31355|14
1654517700000|2022-06-06 12:15:00|31446.8|31355.8|31446.6|31355.6|31448.4|31357.4|31446.4|31355.4|17
1654517710000|2022-06-06 12:15:10|31446.9|31355.9|31446.9|31355.9|31447.8|31356.8|31445.5|31354.5|12
1654517720000|2022-06-06 12:15:20|31446.6|31355.6|31445.2|31354.2|31447.5|31356.5|31445|31354|14
1654517730000|2022-06-06 12:15:30|31443.1|31352.1|31441|31350|31443.6|31352.6|31438.8|31347.8|27
1654517740000|2022-06-06 12:15:40|31440.9|31349.9|31437.1|31346.1|31441.2|31350.2|31434.5|31343.5|28
1654517750000|2022-06-06 12:15:50|31434.5|31343.5|31421|31330|31436.6|31345.6|31420.6|31329.6|30
1654517760000|2022-06-06 12:16:00|31421.8|31330.8|31422.5|31331.5|31422.9|31331.9|31420.9|31329.9|28
1654517770000|2022-06-06 12:16:10|31421.8|31330.8|31418.6|31327.6|31423|31332|31417.4|31326.4|35
1654517780000|2022-06-06 12:16:20|31419.5|31328.5|31419|31328|31420.2|31329.2|31416.7|31325.7|32
1654517790000|2022-06-06 12:16:30|31418.8|31327.8|31419.7|31328.7|31422.3|31331.3|31417.3|31326.3|28
1654517800000|2022-06-06 12:16:40|31420.5|31329.5|31420.7|31329.7|31423.6|31332.6|31419|31328|28
1654517810000|2022-06-06 12:16:50|31420.9|31329.9|31414.5|31323.5|31421.2|31330.2|31412.6|31321.6|25
1654517820000|2022-06-06 12:17:00|31413.8|31322.8|31412.9|31321.9|31414.7|31323.7|31412.4|31321.4|18
1654517830000|2022-06-06 12:17:10|31414.7|31323.7|31418.3|31327.3|31419.1|31328.1|31412.8|31321.8|24
1654517840000|2022-06-06 12:17:20|31418.2|31327.2|31413.2|31322.2|31418.2|31327.2|31410|31319|26
1654517850000|2022-06-06 12:17:30|31413.1|31322.1|31413.1|31322.1|31413.3|31322.3|31411.1|31320.1|16
1654517860000|2022-06-06 12:17:40|31412.2|31321.2|31411.5|31320.5|31412.7|31321.7|31411|31320|18
1654517870000|2022-06-06 12:17:50|31411.6|31320.6|31411.9|31320.9|31412.7|31321.7|31411.3|31320.3|15
1654517880000|2022-06-06 12:18:00|31411.4|31320.4|31410.3|31319.3|31411.9|31320.9|31408.5|31317.5|21
1654517890000|2022-06-06 12:18:10|31409.4|31318.4|31402.1|31311.1|31410.3|31319.3|31400.5|31309.5|14
1654517900000|2022-06-06 12:18:20|31402.2|31311.2|31401|31310|31403|31312|31399.1|31308.1|30
1654517910000|2022-06-06 12:18:30|31400.9|31309.9|31401.7|31310.7|31401.7|31310.7|31400.1|31309.1|25
1654517920000|2022-06-06 12:18:40|31402|31311|31390.1|31299.1|31402|31311|31390|31299|26
1654517930000|2022-06-06 12:18:50|31389.1|31298.1|31389.1|31298.1|31390.2|31299.2|31388|31297|18
1654517940000|2022-06-06 12:19:00|31389|31298|31395.4|31304.4|31397.1|31306.1|31384.5|31293.5|24
1654517950000|2022-06-06 12:19:10|31394.8|31303.8|31389|31298|31394.8|31303.8|31387.1|31296.1|19
1654517960000|2022-06-06 12:19:20|31388.9|31297.9|31383.5|31292.5|31388.9|31297.9|31383.4|31292.4|17
1654517970000|2022-06-06 12:19:30|31383.4|31292.4|31386.2|31295.2|31386.2|31295.2|31383|31292|21
1654517980000|2022-06-06 12:19:40|31386.3|31295.3|31389.5|31298.5|31392.8|31301.8|31385.8|31294.8|10
1654517990000|2022-06-06 12:19:50|31389.7|31298.7|31379.8|31288.8|31389.7|31298.7|31379.8|31288.8|29
1654518000000|2022-06-06 12:20:00|31377|31286|31379.7|31288.7|31384.3|31293.3|31377|31286|32
1654518010000|2022-06-06 12:20:10|31379.4|31288.4|31383.3|31292.3|31383.4|31292.4|31378.9|31287.9|22
1654518020000|2022-06-06 12:20:20|31383.5|31292.5|31384.7|31293.7|31384.7|31293.7|31383.4|31292.4|13
1654518030000|2022-06-06 12:20:30|31384.9|31293.9|31387.6|31296.6|31388.7|31297.7|31384.9|31293.9|29
1654518040000|2022-06-06 12:20:40|31387.5|31296.5|31388.4|31297.4|31389|31298|31387.2|31296.2|20
1654518050000|2022-06-06 12:20:50|31388.1|31297.1|31389|31298|31389.2|31298.2|31388.1|31297.1|21
1654518060000|2022-06-06 12:21:00|31388.6|31297.6|31386.6|31295.6|31389.1|31298.1|31386.3|31295.3|26
1654518070000|2022-06-06 12:21:10|31386.7|31295.7|31383.3|31292.3|31387.7|31296.7|31382.6|31291.6|33
1654518080000|2022-06-06 12:21:20|31384.2|31293.2|31386.4|31295.4|31386.6|31295.6|31383|31292|30
1654518090000|2022-06-06 12:21:30|31385.9|31294.9|31387.5|31296.5|31388.6|31297.6|31385.9|31294.9|27
1654518100000|2022-06-06 12:21:40|31386.9|31295.9|31385.6|31294.6|31387.8|31296.8|31384.2|31293.2|36
1654518110000|2022-06-06 12:21:50|31384.2|31293.2|31388.7|31297.7|31388.7|31297.7|31383.7|31292.7|25
1654518120000|2022-06-06 12:22:00|31388.4|31297.4|31384.3|31293.3|31388.4|31297.4|31384.1|31293.1|29
1654518130000|2022-06-06 12:22:10|31384.1|31293.1|31385.9|31294.9|31387.2|31296.2|31383.9|31292.9|29
1654518140000|2022-06-06 12:22:20|31385.5|31294.5|31387.3|31296.3|31387.7|31296.7|31384.2|31293.2|24
1654518150000|2022-06-06 12:22:30|31387.1|31296.1|31385.4|31294.4|31387.2|31296.2|31385.1|31294.1|28
1654518160000|2022-06-06 12:22:40|31385.5|31294.5|31386.4|31295.4|31387.2|31296.2|31385.5|31294.5|18
1654518170000|2022-06-06 12:22:50|31387|31296|31386.1|31295.1|31387.6|31296.6|31385.9|31294.9|29
1654518180000|2022-06-06 12:23:00|31386.5|31295.5|31385.6|31294.6|31387.1|31296.1|31382.4|31291.4|33
1654518190000|2022-06-06 12:23:10|31385.5|31294.5|31383.6|31292.6|31385.5|31294.5|31383.1|31292.1|25
1654518200000|2022-06-06 12:23:20|31385.1|31294.1|31383.4|31292.4|31386.6|31295.6|31382.7|31291.7|26
1654518210000|2022-06-06 12:23:30|31384.5|31293.5|31382.8|31291.8|31386|31295|31382.8|31291.8|23
1654518220000|2022-06-06 12:23:40|31382.7|31291.7|31383.7|31292.7|31384.6|31293.6|31382.7|31291.7|19
1654518230000|2022-06-06 12:23:50|31383.6|31292.6|31384.4|31293.4|31387|31296|31383.5|31292.5|26
1654518240000|2022-06-06 12:24:00|31383.7|31292.7|31392.3|31301.3|31396.6|31305.6|31383.4|31292.4|28
1654518250000|2022-06-06 12:24:10|31392.2|31301.2|31383.1|31292.1|31396|31305|31382.2|31291.2|28
1654518260000|2022-06-06 12:24:20|31383.9|31292.9|31381.9|31290.9|31383.9|31292.9|31379.7|31288.7|30
1654518270000|2022-06-06 12:24:30|31381|31290|31383.4|31292.4|31384.3|31293.3|31381|31290|27
1654518280000|2022-06-06 12:24:40|31382.6|31291.6|31374.4|31283.4|31382.9|31291.9|31369.7|31278.7|34
1654518290000|2022-06-06 12:24:50|31374.9|31283.9|31379.1|31288.1|31379.1|31288.1|31374.3|31283.3|29
1654518300000|2022-06-06 12:25:00|31378.2|31287.2|31382.5|31291.5|31382.7|31291.7|31378.2|31287.2|22
1654518310000|2022-06-06 12:25:10|31381.5|31290.5|31392.2|31301.2|31396.1|31305.1|31381.5|31290.5|28
1654518320000|2022-06-06 12:25:20|31393.9|31302.9|31410.5|31319.5|31412.8|31321.8|31392.2|31301.2|25
1654518330000|2022-06-06 12:25:30|31412.1|31321.1|31410.2|31319.2|31413.8|31322.8|31407|31316|24
1654518340000|2022-06-06 12:25:40|31411.8|31320.8|31416.3|31325.3|31418.5|31327.5|31409.7|31318.7|27
1654518350000|2022-06-06 12:25:50|31419.4|31328.4|31417.8|31326.8|31420.1|31329.1|31416.2|31325.2|29
1654518360000|2022-06-06 12:26:00|31417.5|31326.5|31415.1|31324.1|31421.4|31330.4|31415|31324|35
1654518370000|2022-06-06 12:26:10|31415.2|31324.2|31409.5|31318.5|31418.4|31327.4|31408.6|31317.6|31
1654518380000|2022-06-06 12:26:20|31410.6|31319.6|31410.2|31319.2|31416.7|31325.7|31408.2|31317.2|36
1654518390000|2022-06-06 12:26:30|31409.7|31318.7|31410.4|31319.4|31410.7|31319.7|31406.3|31315.3|26
1654518400000|2022-06-06 12:26:40|31413.1|31322.1|31425.4|31334.4|31426.5|31335.5|31413.1|31322.1|31
1654518410000|2022-06-06 12:26:50|31426|31335|31423.4|31332.4|31428.1|31337.1|31421.6|31330.6|24
1654518420000|2022-06-06 12:27:00|31423.6|31332.6|31424|31333|31424.7|31333.7|31421|31330|21
1654518430000|2022-06-06 12:27:10|31425.4|31334.4|31422.1|31331.1|31425.6|31334.6|31421|31330|19
1654518440000|2022-06-06 12:27:20|31425.3|31334.3|31424.1|31333.1|31426.1|31335.1|31423|31332|30
1654518450000|2022-06-06 12:27:30|31423.4|31332.4|31420.2|31329.2|31427|31336|31420.2|31329.2|30
1654518460000|2022-06-06 12:27:40|31420.6|31329.6|31419.8|31328.8|31423|31332|31419.2|31328.2|22
1654518470000|2022-06-06 12:27:50|31419.7|31328.7|31423.5|31332.5|31424|31333|31419.3|31328.3|28
1654518480000|2022-06-06 12:28:00|31424|31333|31431.1|31340.1|31431.1|31340.1|31421.8|31330.8|20
1654518490000|2022-06-06 12:28:10|31432|31341|31430.2|31339.2|31435.1|31344.1|31428.6|31337.6|23
1654518500000|2022-06-06 12:28:20|31430.5|31339.5|31440.9|31349.9|31445.5|31354.5|31428.8|31337.8|32
1654518510000|2022-06-06 12:28:30|31440.8|31349.8|31436|31345|31442.7|31351.7|31431.9|31340.9|32
1654518520000|2022-06-06 12:28:40|31437.6|31346.6|31438.5|31347.5|31442.7|31351.7|31436|31345|32
1654518530000|2022-06-06 12:28:50|31437.2|31346.2|31429.7|31338.7|31437.3|31346.3|31428.9|31337.9|31
1654518540000|2022-06-06 12:29:00|31429.6|31338.6|31437.7|31346.7|31440.9|31349.9|31429.1|31338.1|25
1654518550000|2022-06-06 12:29:10|31437.2|31346.2|31431.4|31340.4|31438.2|31347.2|31431.4|31340.4|19
1654518560000|2022-06-06 12:29:20|31431.3|31340.3|31436.7|31345.7|31438.7|31347.7|31431.3|31340.3|23
1654518570000|2022-06-06 12:29:30|31432.9|31341.9|31433.2|31342.2|31434.5|31343.5|31430.9|31339.9|30
1654518580000|2022-06-06 12:29:40|31433.4|31342.4|31434.8|31343.8|31436.1|31345.1|31432.5|31341.5|18
1654518590000|2022-06-06 12:29:50|31434.7|31343.7|31434.8|31343.8|31435.4|31344.4|31431.5|31340.5|19
1654518600000|2022-06-06 12:30:00|31434.9|31343.9|31442.8|31351.8|31446.1|31355.1|31433.6|31342.6|25
1654518610000|2022-06-06 12:30:10|31442.7|31351.7|31434.9|31343.9|31442.7|31351.7|31434|31343|34
1654518620000|2022-06-06 12:30:20|31434|31343|31434.3|31343.3|31435.6|31344.6|31426.7|31335.7|32
1654518630000|2022-06-06 12:30:30|31434.4|31343.4|31434.4|31343.4|31435.1|31344.1|31433.1|31342.1|31
1654518640000|2022-06-06 12:30:40|31434.5|31343.5|31435|31344|31436.3|31345.3|31432.9|31341.9|27
1654518650000|2022-06-06 12:30:50|31434.3|31343.3|31427.2|31336.2|31435.1|31344.1|31427|31336|23
1654518660000|2022-06-06 12:31:00|31427.1|31336.1|31429.6|31338.6|31434.1|31343.1|31426.9|31335.9|27
1654518670000|2022-06-06 12:31:10|31430.3|31339.3|31430|31339|31434.3|31343.3|31429.6|31338.6|24
1654518680000|2022-06-06 12:31:20|31429.1|31338.1|31444.5|31353.5|31445.9|31354.9|31429.1|31338.1|27
1654518690000|2022-06-06 12:31:30|31444|31353|31436.5|31345.5|31444.7|31353.7|31435.8|31344.8|32
1654518700000|2022-06-06 12:31:40|31436.6|31345.6|31439|31348|31440.6|31349.6|31436.6|31345.6|30
1654518710000|2022-06-06 12:31:50|31438.1|31347.1|31439.7|31348.7|31440.8|31349.8|31438.1|31347.1|11
1654518720000|2022-06-06 12:32:00|31440.8|31349.8|31439.7|31348.7|31440.8|31349.8|31439.7|31348.7|2
1654518730000|2022-06-06 12:32:10|31440.8|31349.8|31439.4|31348.4|31440.8|31349.8|31439.4|31348.4|4
1654518740000|2022-06-06 12:32:20|31439.3|31348.3|31441.1|31350.1|31443.7|31352.7|31438.8|31347.8|24
1654518750000|2022-06-06 12:32:30|31441.5|31350.5|31441.5|31350.5|31442.6|31351.6|31441.4|31350.4|12
1654518760000|2022-06-06 12:32:40|31441.7|31350.7|31448.5|31357.5|31448.5|31357.5|31441.4|31350.4|14
1654518770000|2022-06-06 12:32:50|31448.3|31357.3|31458.8|31367.8|31464.1|31373.1|31448.3|31357.3|25
1654518780000|2022-06-06 12:33:00|31456.5|31365.5|31458.4|31367.4|31458.5|31367.5|31455.1|31364.1|25
1654518790000|2022-06-06 12:33:10|31458.9|31367.9|31463.8|31372.8|31465.5|31374.5|31458.2|31367.2|18
1654518800000|2022-06-06 12:33:20|31458.2|31367.2|31462.7|31371.7|31463.8|31372.8|31458.2|31367.2|9
1654518810000|2022-06-06 12:33:30|31462.8|31371.8|31464.2|31373.2|31464.2|31373.2|31462.7|31371.7|8
1654518820000|2022-06-06 12:33:40|31463.1|31372.1|31465.9|31374.9|31466|31375|31462.7|31371.7|12
1654518830000|2022-06-06 12:33:50|31466|31375|31463|31372|31466.8|31375.8|31461.6|31370.6|25
1654518840000|2022-06-06 12:34:00|31463.4|31372.4|31463.9|31372.9|31463.9|31372.9|31462.9|31371.9|18
1654518850000|2022-06-06 12:34:10|31464.1|31373.1|31467|31376|31467|31376|31463.9|31372.9|9
1654518860000|2022-06-06 12:34:20|31464.9|31373.9|31467.3|31376.3|31467.3|31376.3|31464.9|31373.9|3
1654518870000|2022-06-06 12:34:30|31463.8|31372.8|31465.1|31374.1|31468.5|31377.5|31463.8|31372.8|9
1654518880000|2022-06-06 12:34:40|31464.3|31373.3|31467.8|31376.8|31467.8|31376.8|31464.3|31373.3|14
1654518890000|2022-06-06 12:34:50|31467.3|31376.3|31463.1|31372.1|31468.7|31377.7|31459.3|31368.3|25
1654518900000|2022-06-06 12:35:00|31464.1|31373.1|31463.6|31372.6|31465.1|31374.1|31462.8|31371.8|30
1654518910000|2022-06-06 12:35:10|31463.9|31372.9|31463.1|31372.1|31465.3|31374.3|31463|31372|25
1654518920000|2022-06-06 12:35:20|31463.9|31372.9|31453.9|31362.9|31464.5|31373.5|31453|31362|29
1654518930000|2022-06-06 12:35:30|31453.3|31362.3|31456.9|31365.9|31462|31371|31450|31359|32
1654518940000|2022-06-06 12:35:40|31457.7|31366.7|31462.4|31371.4|31467.5|31376.5|31456.9|31365.9|27
1654518950000|2022-06-06 12:35:50|31460.7|31369.7|31460.5|31369.5|31466|31375|31459.6|31368.6|23
1654518960000|2022-06-06 12:36:00|31460.4|31369.4|31459.6|31368.6|31464.6|31373.6|31458.2|31367.2|15
1654518970000|2022-06-06 12:36:10|31459.5|31368.5|31457.9|31366.9|31463.4|31372.4|31456.9|31365.9|21
1654518980000|2022-06-06 12:36:20|31463.4|31372.4|31459.2|31368.2|31463.4|31372.4|31457.9|31366.9|31
1654518990000|2022-06-06 12:36:30|31458.4|31367.4|31461.1|31370.1|31463.4|31372.4|31458.4|31367.4|21
1654519000000|2022-06-06 12:36:40|31458.9|31367.9|31463|31372|31463.4|31372.4|31458.9|31367.9|26
1654519010000|2022-06-06 12:36:50|31462.7|31371.7|31463.4|31372.4|31463.4|31372.4|31459.1|31368.1|26
1654519020000|2022-06-06 12:37:00|31462.3|31371.3|31457.9|31366.9|31463.4|31372.4|31457.9|31366.9|24
1654519030000|2022-06-06 12:37:10|31459|31368|31459|31368|31463.4|31372.4|31457.1|31366.1|20
1654519040000|2022-06-06 12:37:20|31458.4|31367.4|31462.2|31371.2|31463.4|31372.4|31456.7|31365.7|27
1654519050000|2022-06-06 12:37:30|31463.4|31372.4|31463|31372|31463.5|31372.5|31461.5|31370.5|23
1654519060000|2022-06-06 12:37:40|31463.2|31372.2|31463.5|31372.5|31463.9|31372.9|31462.9|31371.9|15
1654519070000|2022-06-06 12:37:50|31462.4|31371.4|31459.7|31368.7|31463.8|31372.8|31457.7|31366.7|32
1654519080000|2022-06-06 12:38:00|31459.6|31368.6|31459.8|31368.8|31460|31369|31458|31367|27
1654519090000|2022-06-06 12:38:10|31459.5|31368.5|31459.7|31368.7|31462.6|31371.6|31458.3|31367.3|29
1654519100000|2022-06-06 12:38:20|31459.6|31368.6|31460.3|31369.3|31461.5|31370.5|31459.3|31368.3|20
1654519110000|2022-06-06 12:38:30|31460.4|31369.4|31476.8|31385.8|31483.5|31392.5|31460.2|31369.2|32
1654519120000|2022-06-06 12:38:40|31476.4|31385.4|31472.3|31381.3|31476.4|31385.4|31471|31380|35
1654519130000|2022-06-06 12:38:50|31471.7|31380.7|31472.2|31381.2|31473.2|31382.2|31471.1|31380.1|32
1654519140000|2022-06-06 12:39:00|31472.7|31381.7|31475.6|31384.6|31475.6|31384.6|31468.4|31377.4|32
1654519150000|2022-06-06 12:39:10|31478.9|31387.9|31480.2|31389.2|31483.8|31392.8|31475.2|31384.2|28
1654519160000|2022-06-06 12:39:20|31483.3|31392.3|31479.2|31388.2|31483.3|31392.3|31477.5|31386.5|32
1654519170000|2022-06-06 12:39:30|31478.1|31387.1|31475.7|31384.7|31479.7|31388.7|31475.7|31384.7|27
1654519180000|2022-06-06 12:39:40|31476|31385|31478.1|31387.1|31478.8|31387.8|31476|31385|22
1654519190000|2022-06-06 12:39:50|31478.8|31387.8|31479.1|31388.1|31480.1|31389.1|31477.1|31386.1|32
1654519200000|2022-06-06 12:40:00|31477.8|31386.8|31476.8|31385.8|31478|31387|31476.4|31385.4|26
1654519210000|2022-06-06 12:40:10|31477.9|31386.9|31477.2|31386.2|31478.7|31387.7|31476.7|31385.7|25
1654519220000|2022-06-06 12:40:20|31477.3|31386.3|31484.4|31393.4|31485|31394|31477.1|31386.1|32
1654519230000|2022-06-06 12:40:30|31484.3|31393.3|31484.9|31393.9|31485|31394|31479.3|31388.3|25
1654519240000|2022-06-06 12:40:40|31485.6|31394.6|31502.9|31411.9|31504.8|31413.8|31484.5|31393.5|30
1654519250000|2022-06-06 12:40:50|31502.1|31411.1|31496.2|31405.2|31502.1|31411.1|31495.7|31404.7|24
1654519260000|2022-06-06 12:41:00|31496.6|31405.6|31490.2|31399.2|31498.7|31407.7|31490.2|31399.2|29
1654519270000|2022-06-06 12:41:10|31493.1|31402.1|31482.3|31391.3|31493.1|31402.1|31480.2|31389.2|27
1654519280000|2022-06-06 12:41:20|31480.2|31389.2|31477.5|31386.5|31482.1|31391.1|31477.5|31386.5|30
1654519290000|2022-06-06 12:41:30|31476.3|31385.3|31468.7|31377.7|31479.3|31388.3|31468.6|31377.6|32
1654519300000|2022-06-06 12:41:40|31474.1|31383.1|31472.4|31381.4|31474.1|31383.1|31468.1|31377.1|35
1654519310000|2022-06-06 12:41:50|31472.2|31381.2|31479.1|31388.1|31479.1|31388.1|31471.9|31380.9|30
1654519320000|2022-06-06 12:42:00|31480|31389|31477.4|31386.4|31481.4|31390.4|31477.4|31386.4|26
1654519330000|2022-06-06 12:42:10|31478|31387|31468|31377|31478|31387|31465.5|31374.5|32
1654519340000|2022-06-06 12:42:20|31467.4|31376.4|31461.2|31370.2|31467.4|31376.4|31459.3|31368.3|32
1654519350000|2022-06-06 12:42:30|31461.6|31370.6|31463|31372|31463.3|31372.3|31461.5|31370.5|26
1654519360000|2022-06-06 12:42:40|31462.9|31371.9|31462.8|31371.8|31462.9|31371.9|31462.3|31371.3|19
1654519370000|2022-06-06 12:42:50|31462.9|31371.9|31464.6|31373.6|31465.9|31374.9|31462.9|31371.9|29
1654519380000|2022-06-06 12:43:00|31464.4|31373.4|31454.7|31363.7|31465.6|31374.6|31454.7|31363.7|34
1654519390000|2022-06-06 12:43:10|31452.3|31361.3|31456.6|31365.6|31458.1|31367.1|31451|31360|29
1654519400000|2022-06-06 12:43:20|31456.8|31365.8|31453.5|31362.5|31456.8|31365.8|31451.9|31360.9|28
1654519410000|2022-06-06 12:43:30|31455.1|31364.1|31452.9|31361.9|31455.1|31364.1|31449.8|31358.8|28
1654519420000|2022-06-06 12:43:40|31453.1|31362.1|31453.1|31362.1|31454|31363|31451.3|31360.3|24
1654519430000|2022-06-06 12:43:50|31453.2|31362.2|31453.3|31362.3|31453.8|31362.8|31451.3|31360.3|24
1654519440000|2022-06-06 12:44:00|31453.4|31362.4|31459.9|31368.9|31461.6|31370.6|31452.5|31361.5|34
1654519450000|2022-06-06 12:44:10|31459.7|31368.7|31453.3|31362.3|31461|31370|31450.9|31359.9|29
1654519460000|2022-06-06 12:44:20|31450.1|31359.1|31452.4|31361.4|31454.6|31363.6|31449.7|31358.7|28
1654519470000|2022-06-06 12:44:30|31451.7|31360.7|31452.9|31361.9|31453.1|31362.1|31450.6|31359.6|25
1654519480000|2022-06-06 12:44:40|31453|31362|31454.5|31363.5|31454.5|31363.5|31452.6|31361.6|24
1654519490000|2022-06-06 12:44:50|31454.2|31363.2|31454.9|31363.9|31457.8|31366.8|31454.2|31363.2|26
1654519500000|2022-06-06 12:45:00|31455.2|31364.2|31454.2|31363.2|31455.7|31364.7|31451.1|31360.1|22
1654519510000|2022-06-06 12:45:10|31453.8|31362.8|31449.7|31358.7|31453.8|31362.8|31449.1|31358.1|34
1654519520000|2022-06-06 12:45:20|31449.1|31358.1|31443|31352|31450.6|31359.6|31440.6|31349.6|28
1654519530000|2022-06-06 12:45:30|31442.9|31351.9|31443.9|31352.9|31445.2|31354.2|31441.2|31350.2|30
1654519540000|2022-06-06 12:45:40|31441.2|31350.2|31436.5|31345.5|31443.1|31352.1|31436.3|31345.3|29
1654519550000|2022-06-06 12:45:50|31436.4|31345.4|31435|31344|31436.6|31345.6|31434.9|31343.9|25
1654519560000|2022-06-06 12:46:00|31433.4|31342.4|31433.9|31342.9|31435|31344|31432.3|31341.3|27
1654519570000|2022-06-06 12:46:10|31434.9|31343.9|31434.9|31343.9|31436.7|31345.7|31433.6|31342.6|32
1654519580000|2022-06-06 12:46:20|31435|31344|31447.8|31356.8|31448.3|31357.3|31434.7|31343.7|29
1654519590000|2022-06-06 12:46:30|31447.3|31356.3|31447.3|31356.3|31449.1|31358.1|31447.3|31356.3|21
1654519600000|2022-06-06 12:46:40|31447.8|31356.8|31456.5|31365.5|31457.9|31366.9|31447.3|31356.3|17
1654519610000|2022-06-06 12:46:50|31457.1|31366.1|31471.3|31380.3|31471.3|31380.3|31455.6|31364.6|27
1654519620000|2022-06-06 12:47:00|31470.7|31379.7|31463.8|31372.8|31476.4|31385.4|31463.8|31372.8|36
1654519630000|2022-06-06 12:47:10|31468.6|31377.6|31467.1|31376.1|31475.3|31384.3|31460.1|31369.1|34
1654519640000|2022-06-06 12:47:20|31468.2|31377.2|31474|31383|31475.5|31384.5|31467|31376|32
1654519650000|2022-06-06 12:47:30|31474.4|31383.4|31476.6|31385.6|31477.4|31386.4|31473.6|31382.6|27
1654519660000|2022-06-06 12:47:40|31476.5|31385.5|31476.8|31385.8|31478.6|31387.6|31474.7|31383.7|32
1654519670000|2022-06-06 12:47:50|31475.8|31384.8|31475.7|31384.7|31477.5|31386.5|31475.4|31384.4|28
1654519680000|2022-06-06 12:48:00|31476|31385|31480.1|31389.1|31480.1|31389.1|31474.6|31383.6|31
1654519690000|2022-06-06 12:48:10|31480.2|31389.2|31484.7|31393.7|31494|31403|31479.1|31388.1|30
1654519700000|2022-06-06 12:48:20|31484.8|31393.8|31484|31393|31485|31394|31481.2|31390.2|23
1654519710000|2022-06-06 12:48:30|31483.6|31392.6|31481.3|31390.3|31484.8|31393.8|31481.3|31390.3|18
1654519720000|2022-06-06 12:48:40|31481.2|31390.2|31473.9|31382.9|31481.4|31390.4|31472.1|31381.1|30
1654519730000|2022-06-06 12:48:50|31472.9|31381.9|31472.2|31381.2|31474.2|31383.2|31469.9|31378.9|27
1654519740000|2022-06-06 12:49:00|31471.7|31380.7|31464.6|31373.6|31472.5|31381.5|31464.6|31373.6|18
1654519750000|2022-06-06 12:49:10|31464.4|31373.4|31456.5|31365.5|31464.4|31373.4|31449.5|31358.5|29
1654519760000|2022-06-06 12:49:20|31451|31360|31449.3|31358.3|31458.8|31367.8|31448|31357|32
1654519770000|2022-06-06 12:49:30|31449.5|31358.5|31449.5|31358.5|31450.8|31359.8|31448|31357|30
1654519780000|2022-06-06 12:49:40|31449.6|31358.6|31445.3|31354.3|31449.6|31358.6|31444|31353|24
1654519790000|2022-06-06 12:49:50|31445.1|31354.1|31438.7|31347.7|31445.1|31354.1|31435.9|31344.9|29
1654519800000|2022-06-06 12:50:00|31437.7|31346.7|31430.6|31339.6|31443.1|31352.1|31429.4|31338.4|37
1654519810000|2022-06-06 12:50:10|31433.2|31342.2|31424.9|31333.9|31433.2|31342.2|31421.7|31330.7|35
1654519820000|2022-06-06 12:50:20|31425.1|31334.1|31429.5|31338.5|31429.9|31338.9|31424.4|31333.4|33
1654519830000|2022-06-06 12:50:30|31429|31338|31429|31338|31429.5|31338.5|31427.3|31336.3|30
1654519840000|2022-06-06 12:50:40|31428.5|31337.5|31428.7|31337.7|31428.8|31337.8|31427.1|31336.1|34
1654519850000|2022-06-06 12:50:50|31428.2|31337.2|31422.3|31331.3|31429.3|31338.3|31420|31329|34
1654519860000|2022-06-06 12:51:00|31422.1|31331.1|31422.9|31331.9|31422.9|31331.9|31412.4|31321.4|27
1654519870000|2022-06-06 12:51:10|31424.1|31333.1|31422.6|31331.6|31424.1|31333.1|31420.9|31329.9|31
1654519880000|2022-06-06 12:51:20|31421.2|31330.2|31408.9|31317.9|31422.7|31331.7|31408.3|31317.3|38
1654519890000|2022-06-06 12:51:30|31410.8|31319.8|31409.6|31318.6|31410.8|31319.8|31408.2|31317.2|33
1654519900000|2022-06-06 12:51:40|31410.5|31319.5|31411.5|31320.5|31412.9|31321.9|31409.5|31318.5|27
1654519910000|2022-06-06 12:51:50|31411.4|31320.4|31410|31319|31413.3|31322.3|31410|31319|24
1654519920000|2022-06-06 12:52:00|31410.1|31319.1|31411.4|31320.4|31412.1|31321.1|31410.1|31319.1|32
1654519930000|2022-06-06 12:52:10|31412.4|31321.4|31416.1|31325.1|31419.6|31328.6|31411|31320|34
1654519940000|2022-06-06 12:52:20|31416.9|31325.9|31416.4|31325.4|31419.3|31328.3|31416.4|31325.4|23
1654519950000|2022-06-06 12:52:30|31414.1|31323.1|31408.8|31317.8|31414.8|31323.8|31406.9|31315.9|36
1654519960000|2022-06-06 12:52:40|31410.2|31319.2|31410.7|31319.7|31411.6|31320.6|31409|31318|20
1654519970000|2022-06-06 12:52:50|31410.1|31319.1|31397.9|31306.9|31410.7|31319.7|31397.1|31306.1|30
1654519980000|2022-06-06 12:53:00|31397.8|31306.8|31400.3|31309.3|31404.7|31313.7|31397.5|31306.5|23
1654519990000|2022-06-06 12:53:10|31400.5|31309.5|31403.8|31312.8|31407.7|31316.7|31400.3|31309.3|18
1654520000000|2022-06-06 12:53:20|31404.2|31313.2|31397|31306|31404.2|31313.2|31396.9|31305.9|31
1654520010000|2022-06-06 12:53:30|31397.5|31306.5|31397.3|31306.3|31399.7|31308.7|31396.6|31305.6|31
1654520020000|2022-06-06 12:53:40|31395.1|31304.1|31386.8|31295.8|31396|31305|31386.2|31295.2|33
1654520030000|2022-06-06 12:53:50|31386.9|31295.9|31393.1|31302.1|31394|31303|31386.9|31295.9|21
1654520040000|2022-06-06 12:54:00|31392.4|31301.4|31393.7|31302.7|31397.3|31306.3|31392.2|31301.2|32
1654520050000|2022-06-06 12:54:10|31393.5|31302.5|31398.4|31307.4|31398.4|31307.4|31387.8|31296.8|31
1654520060000|2022-06-06 12:54:20|31397.9|31306.9|31404.2|31313.2|31404.2|31313.2|31397.3|31306.3|33
1654520070000|2022-06-06 12:54:30|31401.9|31310.9|31398.5|31307.5|31401.9|31310.9|31395.1|31304.1|30
1654520080000|2022-06-06 12:54:40|31398.6|31307.6|31397.5|31306.5|31399.4|31308.4|31394.8|31303.8|26
1654520090000|2022-06-06 12:54:50|31398|31307|31398.4|31307.4|31398.4|31307.4|31396.2|31305.2|24
1654520100000|2022-06-06 12:55:00|31398.9|31307.9|31398.9|31307.9|31399.7|31308.7|31397.3|31306.3|22
1654520110000|2022-06-06 12:55:10|31398|31307|31404.9|31313.9|31405.2|31314.2|31397.7|31306.7|20
1654520120000|2022-06-06 12:55:20|31407.2|31316.2|31408.7|31317.7|31408.7|31317.7|31407.2|31316.2|2
1654520130000|2022-06-06 12:55:30|31410.3|31319.3|31409.4|31318.4|31413.1|31322.1|31403.8|31312.8|12
1654520140000|2022-06-06 12:55:40|31414.8|31323.8|31416.4|31325.4|31416.4|31325.4|31414.8|31323.8|7
1654520150000|2022-06-06 12:55:50|31415.4|31324.4|31421.7|31330.7|31422.5|31331.5|31415.4|31324.4|5
1654520160000|2022-06-06 12:56:00|31421.6|31330.6|31421.7|31330.7|31422.3|31331.3|31421.5|31330.5|13
1654520170000|2022-06-06 12:56:10|31422.8|31331.8|31423.2|31332.2|31423.5|31332.5|31421.7|31330.7|12
1654520180000|2022-06-06 12:56:20|31423.1|31332.1|31421.5|31330.5|31423.2|31332.2|31421.3|31330.3|18
1654520190000|2022-06-06 12:56:30|31421.4|31330.4|31420.4|31329.4|31421.5|31330.5|31419.5|31328.5|17
1654520200000|2022-06-06 12:56:40|31419.9|31328.9|31419.7|31328.7|31423|31332|31419.1|31328.1|31
1654520210000|2022-06-06 12:56:50|31419.8|31328.8|31419.7|31328.7|31421.1|31330.1|31418.2|31327.2|32
1654520220000|2022-06-06 12:57:00|31419.8|31328.8|31422.6|31331.6|31423.3|31332.3|31419.8|31328.8|31
1654520230000|2022-06-06 12:57:10|31422.9|31331.9|31439.9|31348.9|31439.9|31348.9|31422.9|31331.9|26
1654520240000|2022-06-06 12:57:20|31439.5|31348.5|31426.9|31335.9|31439.8|31348.8|31424.5|31333.5|30
1654520250000|2022-06-06 12:57:30|31426.5|31335.5|31428|31337|31428|31337|31423.2|31332.2|35
1654520260000|2022-06-06 12:57:40|31424.7|31333.7|31426.9|31335.9|31434.6|31343.6|31424.7|31333.7|31
1654520270000|2022-06-06 12:57:50|31426.8|31335.8|31428.5|31337.5|31431.2|31340.2|31426.2|31335.2|25
1654520280000|2022-06-06 12:58:00|31429.2|31338.2|31423.3|31332.3|31432.1|31341.1|31422.4|31331.4|17
1654520290000|2022-06-06 12:58:10|31423.4|31332.4|31423.9|31332.9|31427.6|31336.6|31423.1|31332.1|34
1654520300000|2022-06-06 12:58:20|31423.3|31332.3|31414.1|31323.1|31423.3|31332.3|31412.8|31321.8|30
1654520310000|2022-06-06 12:58:30|31413.6|31322.6|31423.5|31332.5|31424.7|31333.7|31412.5|31321.5|30
1654520320000|2022-06-06 12:58:40|31429.3|31338.3|31439.7|31348.7|31439.8|31348.8|31423.5|31332.5|25
1654520330000|2022-06-06 12:58:50|31439.3|31348.3|31434.2|31343.2|31439.3|31348.3|31433.2|31342.2|27
1654520340000|2022-06-06 12:59:00|31433.7|31342.7|31434.4|31343.4|31436|31345|31433.5|31342.5|27
1654520350000|2022-06-06 12:59:10|31436|31345|31430.3|31339.3|31436|31345|31430|31339|28
1654520360000|2022-06-06 12:59:20|31430.6|31339.6|31428.8|31337.8|31430.6|31339.6|31426.3|31335.3|36
1654520370000|2022-06-06 12:59:30|31428.9|31337.9|31428.3|31337.3|31429.3|31338.3|31427.8|31336.8|29
1654520380000|2022-06-06 12:59:40|31428.4|31337.4|31431|31340|31433|31342|31428.3|31337.3|28
1654520390000|2022-06-06 12:59:50|31431.4|31340.4|31428.7|31337.7|31431.4|31340.4|31427.7|31336.7|22
1654520400000|2022-06-06 13:00:00|31429.5|31338.5|31418.1|31327.1|31434.3|31343.3|31416.7|31325.7|33
1654520410000|2022-06-06 13:00:10|31418.2|31327.2|31418.6|31327.6|31420.2|31329.2|31417.8|31326.8|27
1654520420000|2022-06-06 13:00:20|31419.5|31328.5|31416|31325|31419.5|31328.5|31413.2|31322.2|29
1654520430000|2022-06-06 13:00:30|31415.3|31324.3|31415.2|31324.2|31416|31325|31413.2|31322.2|33
1654520440000|2022-06-06 13:00:40|31414.2|31323.2|31424.5|31333.5|31427|31336|31413.2|31322.2|26
1654520450000|2022-06-06 13:00:50|31424.3|31333.3|31424.5|31333.5|31427.8|31336.8|31424.1|31333.1|28
1654520460000|2022-06-06 13:01:00|31424.3|31333.3|31427.4|31336.4|31427.9|31336.9|31422.3|31331.3|25
1654520470000|2022-06-06 13:01:10|31427.2|31336.2|31428.7|31337.7|31428.7|31337.7|31423.4|31332.4|16
1654520480000|2022-06-06 13:01:20|31426.6|31335.6|31429.4|31338.4|31429.7|31338.7|31426.6|31335.6|10
1654520490000|2022-06-06 13:01:30|31429.8|31338.8|31426.8|31335.8|31430|31339|31426.4|31335.4|25
1654520500000|2022-06-06 13:01:40|31427.6|31336.6|31422.3|31331.3|31429.3|31338.3|31422.3|31331.3|18
1654520510000|2022-06-06 13:01:50|31421.9|31330.9|31426.8|31335.8|31426.8|31335.8|31421.2|31330.2|21
1654520520000|2022-06-06 13:02:00|31427.3|31336.3|31422.2|31331.2|31427.3|31336.3|31421.2|31330.2|23
1654520530000|2022-06-06 13:02:10|31421.2|31330.2|31424.8|31333.8|31426.5|31335.5|31421.2|31330.2|27
1654520540000|2022-06-06 13:02:20|31425.6|31334.6|31430.9|31339.9|31431.1|31340.1|31424.8|31333.8|23
1654520550000|2022-06-06 13:02:30|31430.7|31339.7|31433.6|31342.6|31435.2|31344.2|31430.5|31339.5|27
1654520560000|2022-06-06 13:02:40|31434.9|31343.9|31429.3|31338.3|31434.9|31343.9|31428.6|31337.6|32
1654520570000|2022-06-06 13:02:50|31429.6|31338.6|31426.9|31335.9|31431.5|31340.5|31426.6|31335.6|28
1654520580000|2022-06-06 13:03:00|31426.5|31335.5|31437.9|31346.9|31438|31347|31426.5|31335.5|26
1654520590000|2022-06-06 13:03:10|31436.5|31345.5|31444.7|31353.7|31444.7|31353.7|31436.5|31345.5|26
1654520600000|2022-06-06 13:03:20|31444.3|31353.3|31439.1|31348.1|31445.3|31354.3|31439.1|31348.1|34
1654520610000|2022-06-06 13:03:30|31439.7|31348.7|31440.7|31349.7|31441|31350|31439.7|31348.7|29
1654520620000|2022-06-06 13:03:40|31440.8|31349.8|31441.4|31350.4|31442.8|31351.8|31434|31343|26
1654520630000|2022-06-06 13:03:50|31441|31350|31439|31348|31441.9|31350.9|31439|31348|23
1654520640000|2022-06-06 13:04:00|31440.2|31349.2|31441.4|31350.4|31441.4|31350.4|31438.8|31347.8|30
1654520650000|2022-06-06 13:04:10|31441.3|31350.3|31440.2|31349.2|31441.3|31350.3|31437.8|31346.8|32
1654520660000|2022-06-06 13:04:20|31440.3|31349.3|31440|31349|31440.6|31349.6|31439.1|31348.1|16
1654520670000|2022-06-06 13:04:30|31439.9|31348.9|31440|31349|31440.8|31349.8|31438.7|31347.7|22
1654520680000|2022-06-06 13:04:40|31439.1|31348.1|31440.6|31349.6|31440.7|31349.7|31437.7|31346.7|27
1654520690000|2022-06-06 13:04:50|31439.2|31348.2|31441|31350|31441|31350|31439.2|31348.2|19
1654520700000|2022-06-06 13:05:00|31439.6|31348.6|31440.5|31349.5|31441|31350|31439.6|31348.6|21
1654520710000|2022-06-06 13:05:10|31440.4|31349.4|31445.9|31354.9|31446.3|31355.3|31440.4|31349.4|13
1654520720000|2022-06-06 13:05:20|31446.3|31355.3|31445.5|31354.5|31447.2|31356.2|31445.5|31354.5|19
1654520730000|2022-06-06 13:05:30|31446.3|31355.3|31442.4|31351.4|31449.2|31358.2|31440.4|31349.4|21
1654520740000|2022-06-06 13:05:40|31442.7|31351.7|31443.3|31352.3|31444.6|31353.6|31441.3|31350.3|34
1654520750000|2022-06-06 13:05:50|31443.7|31352.7|31442.2|31351.2|31443.7|31352.7|31442.2|31351.2|29
1654520760000|2022-06-06 13:06:00|31442.4|31351.4|31443.5|31352.5|31443.9|31352.9|31441.9|31350.9|23
1654520770000|2022-06-06 13:06:10|31443.1|31352.1|31450.3|31359.3|31450.3|31359.3|31443|31352|22
1654520780000|2022-06-06 13:06:20|31452.4|31361.4|31451.5|31360.5|31453|31362|31450.7|31359.7|27
1654520790000|2022-06-06 13:06:30|31449.8|31358.8|31445.5|31354.5|31450.7|31359.7|31445.5|31354.5|27
1654520800000|2022-06-06 13:06:40|31441.6|31350.6|31436.1|31345.1|31447.9|31356.9|31435.4|31344.4|26
1654520810000|2022-06-06 13:06:50|31437.4|31346.4|31436.6|31345.6|31438.9|31347.9|31436|31345|33
1654520820000|2022-06-06 13:07:00|31437.5|31346.5|31430|31339|31437.5|31346.5|31428.1|31337.1|31
1654520830000|2022-06-06 13:07:10|31430.4|31339.4|31428.6|31337.6|31436.3|31345.3|31428.6|31337.6|28
1654520840000|2022-06-06 13:07:20|31429.5|31338.5|31428.8|31337.8|31430.5|31339.5|31426.5|31335.5|35
1654520850000|2022-06-06 13:07:30|31426.7|31335.7|31430.7|31339.7|31431|31340|31426.7|31335.7|22
1654520860000|2022-06-06 13:07:40|31431|31340|31431.8|31340.8|31431.8|31340.8|31429.7|31338.7|26
1654520870000|2022-06-06 13:07:50|31433.6|31342.6|31439.4|31348.4|31439.4|31348.4|31433.6|31342.6|33
1654520880000|2022-06-06 13:08:00|31437.8|31346.8|31441|31350|31447.1|31356.1|31437.4|31346.4|34
1654520890000|2022-06-06 13:08:10|31442.2|31351.2|31434.8|31343.8|31442.2|31351.2|31430.6|31339.6|32
1654520900000|2022-06-06 13:08:20|31434|31343|31430.5|31339.5|31437.1|31346.1|31428.6|31337.6|30
1654520910000|2022-06-06 13:08:30|31428.6|31337.6|31428.9|31337.9|31431.3|31340.3|31428.6|31337.6|33
1654520920000|2022-06-06 13:08:40|31428.3|31337.3|31429.3|31338.3|31429.8|31338.8|31428.1|31337.1|33
1654520930000|2022-06-06 13:08:50|31430.4|31339.4|31425.4|31334.4|31430.4|31339.4|31421.1|31330.1|34
1654520940000|2022-06-06 13:09:00|31425.7|31334.7|31428.4|31337.4|31430.3|31339.3|31424.7|31333.7|31
1654520950000|2022-06-06 13:09:10|31428.8|31337.8|31421.9|31330.9|31429.7|31338.7|31420.5|31329.5|32
1654520960000|2022-06-06 13:09:20|31422.5|31331.5|31416.5|31325.5|31423.4|31332.4|31416.3|31325.3|25
1654520970000|2022-06-06 13:09:30|31416.3|31325.3|31412.5|31321.5|31419.2|31328.2|31411.2|31320.2|29
1654520980000|2022-06-06 13:09:40|31410.8|31319.8|31414.1|31323.1|31414.4|31323.4|31410.8|31319.8|38
1654520990000|2022-06-06 13:09:50|31414.4|31323.4|31421.1|31330.1|31425.2|31334.2|31413.6|31322.6|30
1654521000000|2022-06-06 13:10:00|31419.8|31328.8|31414.1|31323.1|31420.8|31329.8|31411.5|31320.5|22
1654521010000|2022-06-06 13:10:10|31414.2|31323.2|31406|31315|31414.2|31323.2|31403.6|31312.6|21
1654521020000|2022-06-06 13:10:20|31408.1|31317.1|31404.9|31313.9|31408.1|31317.1|31402|31311|32
1654521030000|2022-06-06 13:10:30|31403.5|31312.5|31404.6|31313.6|31405.8|31314.8|31402.6|31311.6|20
1654521040000|2022-06-06 13:10:40|31406.3|31315.3|31403.9|31312.9|31406.4|31315.4|31402.7|31311.7|24
1654521050000|2022-06-06 13:10:50|31404.2|31313.2|31405.5|31314.5|31407|31316|31403.8|31312.8|16
1654521060000|2022-06-06 13:11:00|31402.6|31311.6|31400.6|31309.6|31402.7|31311.7|31400.6|31309.6|21
1654521070000|2022-06-06 13:11:10|31401.3|31310.3|31418.7|31327.7|31418.7|31327.7|31400.4|31309.4|34
1654521080000|2022-06-06 13:11:20|31418.9|31327.9|31428.9|31337.9|31428.9|31337.9|31412.7|31321.7|31
1654521090000|2022-06-06 13:11:30|31428.1|31337.1|31426.3|31335.3|31430.7|31339.7|31424.1|31333.1|33
1654521100000|2022-06-06 13:11:40|31425.7|31334.7|31428.3|31337.3|31428.5|31337.5|31424.3|31333.3|23
1654521110000|2022-06-06 13:11:50|31427.9|31336.9|31426.5|31335.5|31427.9|31336.9|31424.3|31333.3|23
1654521120000|2022-06-06 13:12:00|31425.3|31334.3|31427.4|31336.4|31427.4|31336.4|31424.7|31333.7|23
1654521130000|2022-06-06 13:12:10|31427.6|31336.6|31427.5|31336.5|31429.9|31338.9|31426.7|31335.7|27
1654521140000|2022-06-06 13:12:20|31431.2|31340.2|31430.3|31339.3|31431.7|31340.7|31428.7|31337.7|29
1654521150000|2022-06-06 13:12:30|31430.7|31339.7|31431.6|31340.6|31431.7|31340.7|31427.3|31336.3|30
1654521160000|2022-06-06 13:12:40|31429.8|31338.8|31428.8|31337.8|31433.8|31342.8|31427.7|31336.7|35
1654521170000|2022-06-06 13:12:50|31427.7|31336.7|31432.2|31341.2|31439.3|31348.3|31427.7|31336.7|30
1654521180000|2022-06-06 13:13:00|31432.3|31341.3|31434.1|31343.1|31435.5|31344.5|31431.9|31340.9|30
1654521190000|2022-06-06 13:13:10|31434.2|31343.2|31435.2|31344.2|31436.4|31345.4|31433.3|31342.3|25
1654521200000|2022-06-06 13:13:20|31434.8|31343.8|31437.4|31346.4|31437.4|31346.4|31432.1|31341.1|24
1654521210000|2022-06-06 13:13:30|31442.9|31351.9|31441.1|31350.1|31445.7|31354.7|31441.1|31350.1|23
1654521220000|2022-06-06 13:13:40|31441.2|31350.2|31442.8|31351.8|31444.7|31353.7|31441.2|31350.2|15
1654521230000|2022-06-06 13:13:50|31442.2|31351.2|31440.4|31349.4|31446.3|31355.3|31440.4|31349.4|17
1654521240000|2022-06-06 13:14:00|31444|31353|31444.9|31353.9|31446.1|31355.1|31443|31352|9
1654521250000|2022-06-06 13:14:10|31445.5|31354.5|31450.3|31359.3|31450.3|31359.3|31440.4|31349.4|28
1654521260000|2022-06-06 13:14:20|31449.9|31358.9|31451.6|31360.6|31452|31361|31449.9|31358.9|20
1654521270000|2022-06-06 13:14:30|31450.1|31359.1|31450.1|31359.1|31453.5|31362.5|31450.1|31359.1|16
1654521280000|2022-06-06 13:14:40|31450.5|31359.5|31444.5|31353.5|31451.6|31360.6|31444.2|31353.2|21
1654521290000|2022-06-06 13:14:50|31444.2|31353.2|31445.5|31354.5|31446.4|31355.4|31444.2|31353.2|8
1654521300000|2022-06-06 13:15:00|31445.7|31354.7|31444.3|31353.3|31446|31355|31443.6|31352.6|26
1654521310000|2022-06-06 13:15:10|31444.9|31353.9|31445.1|31354.1|31451.8|31360.8|31444.8|31353.8|19
1654521320000|2022-06-06 13:15:20|31445.7|31354.7|31443.6|31352.6|31451.5|31360.5|31443.6|31352.6|17
1654521330000|2022-06-06 13:15:30|31439.6|31348.6|31430.5|31339.5|31439.6|31348.6|31429.1|31338.1|29
1654521340000|2022-06-06 13:15:40|31430.3|31339.3|31428.2|31337.2|31430.3|31339.3|31427.3|31336.3|23
1654521350000|2022-06-06 13:15:50|31427.5|31336.5|31418.6|31327.6|31428.2|31337.2|31417.3|31326.3|30
1654521360000|2022-06-06 13:16:00|31418.4|31327.4|31411.3|31320.3|31418.4|31327.4|31407.6|31316.6|37
1654521370000|2022-06-06 13:16:10|31408.4|31317.4|31407.4|31316.4|31410.4|31319.4|31407|31316|31
1654521380000|2022-06-06 13:16:20|31407.5|31316.5|31408.4|31317.4|31408.9|31317.9|31406|31315|30
1654521390000|2022-06-06 13:16:30|31408.5|31317.5|31416.7|31325.7|31416.8|31325.8|31407.9|31316.9|32
1654521400000|2022-06-06 13:16:40|31417.1|31326.1|31408.8|31317.8|31417.6|31326.6|31407.5|31316.5|33
1654521410000|2022-06-06 13:16:50|31408.9|31317.9|31423|31332|31423.2|31332.2|31407.9|31316.9|34
1654521420000|2022-06-06 13:17:00|31422.9|31331.9|31413.3|31322.3|31422.9|31331.9|31413.3|31322.3|32
1654521430000|2022-06-06 13:17:10|31412.5|31321.5|31416.2|31325.2|31418.4|31327.4|31411.4|31320.4|33
1654521440000|2022-06-06 13:17:20|31417.7|31326.7|31431.6|31340.6|31431.6|31340.6|31415.9|31324.9|34
1654521450000|2022-06-06 13:17:30|31433|31342|31438.3|31347.3|31438.9|31347.9|31433|31342|28
1654521460000|2022-06-06 13:17:40|31438.1|31347.1|31434|31343|31438.5|31347.5|31434|31343|29
1654521470000|2022-06-06 13:17:50|31435.8|31344.8|31434.8|31343.8|31435.9|31344.9|31428.4|31337.4|36
1654521480000|2022-06-06 13:18:00|31434.7|31343.7|31432.7|31341.7|31435.8|31344.8|31429.6|31338.6|37
1654521490000|2022-06-06 13:18:10|31433.2|31342.2|31433.1|31342.1|31435|31344|31431.5|31340.5|33
1654521500000|2022-06-06 13:18:20|31433.3|31342.3|31438.3|31347.3|31438.9|31347.9|31432.8|31341.8|27
1654521510000|2022-06-06 13:18:30|31438.9|31347.9|31435.5|31344.5|31438.9|31347.9|31435.5|31344.5|21
1654521520000|2022-06-06 13:18:40|31436.8|31345.8|31435.2|31344.2|31437.2|31346.2|31434.9|31343.9|15
1654521530000|2022-06-06 13:18:50|31435.5|31344.5|31438.2|31347.2|31438.2|31347.2|31435.1|31344.1|16
1654521540000|2022-06-06 13:19:00|31438.1|31347.1|31437.1|31346.1|31440|31349|31436|31345|23
1654521550000|2022-06-06 13:19:10|31440.2|31349.2|31440.9|31349.9|31441.1|31350.1|31439.4|31348.4|18
1654521560000|2022-06-06 13:19:20|31441|31350|31432.5|31341.5|31441.4|31350.4|31430.8|31339.8|26
1654521570000|2022-06-06 13:19:30|31433.6|31342.6|31432.3|31341.3|31433.6|31342.6|31430.5|31339.5|20
1654521580000|2022-06-06 13:19:40|31432.2|31341.2|31431.5|31340.5|31432.3|31341.3|31429.3|31338.3|21
1654521590000|2022-06-06 13:19:50|31430.7|31339.7|31437.3|31346.3|31437.3|31346.3|31425.2|31334.2|32
1654521600000|2022-06-06 13:20:00|31437.2|31346.2|31416|31325|31437.2|31346.2|31413.7|31322.7|32
1654521610000|2022-06-06 13:20:10|31415.1|31324.1|31418.8|31327.8|31419.1|31328.1|31415.1|31324.1|32
1654521620000|2022-06-06 13:20:20|31418.9|31327.9|31419.5|31328.5|31421.6|31330.6|31418.1|31327.1|34
1654521630000|2022-06-06 13:20:30|31420.2|31329.2|31419.7|31328.7|31420.7|31329.7|31418.9|31327.9|28
1654521640000|2022-06-06 13:20:40|31419.8|31328.8|31418.7|31327.7|31420.7|31329.7|31418.2|31327.2|28
1654521650000|2022-06-06 13:20:50|31419.8|31328.8|31419.7|31328.7|31420.6|31329.6|31418.7|31327.7|18
1654521660000|2022-06-06 13:21:00|31420|31329|31419.5|31328.5|31420.9|31329.9|31418.4|31327.4|25
1654521670000|2022-06-06 13:21:10|31420.6|31329.6|31406.5|31315.5|31421|31330|31406.5|31315.5|34
1654521680000|2022-06-06 13:21:20|31407.1|31316.1|31406.8|31315.8|31408.8|31317.8|31402.7|31311.7|35
1654521690000|2022-06-06 13:21:30|31408.4|31317.4|31406|31315|31414.1|31323.1|31405.7|31314.7|35
1654521700000|2022-06-06 13:21:40|31405.9|31314.9|31408.6|31317.6|31408.9|31317.9|31404|31313|24
1654521710000|2022-06-06 13:21:50|31408.9|31317.9|31415|31324|31416.1|31325.1|31408|31317|29
1654521720000|2022-06-06 13:22:00|31415.2|31324.2|31412.9|31321.9|31415.6|31324.6|31412.9|31321.9|27
1654521730000|2022-06-06 13:22:10|31414|31323|31407.8|31316.8|31414|31323|31407|31316|23
1654521740000|2022-06-06 13:22:20|31407.5|31316.5|31408.6|31317.6|31412.7|31321.7|31407.5|31316.5|31
1654521750000|2022-06-06 13:22:30|31410.6|31319.6|31410.7|31319.7|31410.7|31319.7|31408.2|31317.2|26
1654521760000|2022-06-06 13:22:40|31409.1|31318.1|31417.2|31326.2|31419.8|31328.8|31409.1|31318.1|30
1654521770000|2022-06-06 13:22:50|31417.3|31326.3|31415.5|31324.5|31419.7|31328.7|31413.2|31322.2|32
1654521780000|2022-06-06 13:23:00|31415|31324|31415.3|31324.3|31416|31325|31413.9|31322.9|30
1654521790000|2022-06-06 13:23:10|31415.8|31324.8|31415.6|31324.6|31416.6|31325.6|31414|31323|30
1654521800000|2022-06-06 13:23:20|31415.8|31324.8|31416.7|31325.7|31418.9|31327.9|31414.7|31323.7|33
1654521810000|2022-06-06 13:23:30|31418.2|31327.2|31416.1|31325.1|31418.3|31327.3|31415.6|31324.6|27
1654521820000|2022-06-06 13:23:40|31416.4|31325.4|31419.5|31328.5|31419.5|31328.5|31416.4|31325.4|27
1654521830000|2022-06-06 13:23:50|31417.5|31326.5|31413.9|31322.9|31422.3|31331.3|31413.8|31322.8|29
1654521840000|2022-06-06 13:24:00|31415|31324|31409.3|31318.3|31415|31324|31409|31318|30
1654521850000|2022-06-06 13:24:10|31409.6|31318.6|31414.4|31323.4|31415.8|31324.8|31409.1|31318.1|26
1654521860000|2022-06-06 13:24:20|31416.1|31325.1|31418.2|31327.2|31418.3|31327.3|31415.1|31324.1|20
1654521870000|2022-06-06 13:24:30|31418.5|31327.5|31424.4|31333.4|31425|31334|31418.5|31327.5|26
1654521880000|2022-06-06 13:24:40|31421.9|31330.9|31433.5|31342.5|31435.8|31344.8|31420.2|31329.2|27
1654521890000|2022-06-06 13:24:50|31435.9|31344.9|31438.8|31347.8|31439.1|31348.1|31435.9|31344.9|13
1654521900000|2022-06-06 13:25:00|31436.9|31345.9|31438.7|31347.7|31438.8|31347.8|31436.9|31345.9|17
1654521910000|2022-06-06 13:25:10|31436.9|31345.9|31422.3|31331.3|31438.1|31347.1|31421.9|31330.9|16
1654521920000|2022-06-06 13:25:20|31422.9|31331.9|31426.6|31335.6|31428.7|31337.7|31422.9|31331.9|27
1654521930000|2022-06-06 13:25:30|31426.9|31335.9|31419.8|31328.8|31428.6|31337.6|31418.7|31327.7|25
1654521940000|2022-06-06 13:25:40|31420.2|31329.2|31432.6|31341.6|31435.8|31344.8|31420.2|31329.2|22
1654521950000|2022-06-06 13:25:50|31436.6|31345.6|31433.7|31342.7|31436.6|31345.6|31433.6|31342.6|26
1654521960000|2022-06-06 13:26:00|31432.9|31341.9|31437.1|31346.1|31438.5|31347.5|31432.9|31341.9|20
1654521970000|2022-06-06 13:26:10|31437.3|31346.3|31441|31350|31443.4|31352.4|31436.6|31345.6|29
1654521980000|2022-06-06 13:26:20|31440.5|31349.5|31451.1|31360.1|31452.4|31361.4|31440.2|31349.2|28
1654521990000|2022-06-06 13:26:30|31451.2|31360.2|31451.1|31360.1|31457.9|31366.9|31446.6|31355.6|26
1654522000000|2022-06-06 13:26:40|31451.5|31360.5|31468.2|31377.2|31468.2|31377.2|31434.5|31343.5|29
1654522010000|2022-06-06 13:26:50|31461.7|31370.7|31452|31361|31461.7|31370.7|31452|31361|22
1654522020000|2022-06-06 13:27:00|31460.6|31369.6|31463.9|31372.9|31463.9|31372.9|31452|31361|16
1654522030000|2022-06-06 13:27:10|31460.8|31369.8|31463.7|31372.7|31467.7|31376.7|31460.3|31369.3|28
1654522040000|2022-06-06 13:27:20|31460.9|31369.9|31479.8|31388.8|31482.1|31391.1|31460.3|31369.3|28
1654522050000|2022-06-06 13:27:30|31480.1|31389.1|31477.3|31386.3|31481.2|31390.2|31472.5|31381.5|27
1654522060000|2022-06-06 13:27:40|31477.2|31386.2|31481.5|31390.5|31482.9|31391.9|31477.2|31386.2|23
1654522070000|2022-06-06 13:27:50|31480.6|31389.6|31484.6|31393.6|31486.7|31395.7|31479.1|31388.1|28
1654522080000|2022-06-06 13:28:00|31485.2|31394.2|31489.6|31398.6|31490.3|31399.3|31473.8|31382.8|38
1654522090000|2022-06-06 13:28:10|31488.6|31397.6|31485.1|31394.1|31489.8|31398.8|31482.5|31391.5|35
1654522100000|2022-06-06 13:28:20|31485.5|31394.5|31485.8|31394.8|31488.5|31397.5|31485.5|31394.5|30
1654522110000|2022-06-06 13:28:30|31486|31395|31483.4|31392.4|31486.9|31395.9|31483.4|31392.4|29
1654522120000|2022-06-06 13:28:40|31483.8|31392.8|31481.6|31390.6|31485.6|31394.6|31480.5|31389.5|30
1654522130000|2022-06-06 13:28:50|31482.9|31391.9|31479.7|31388.7|31482.9|31391.9|31475.5|31384.5|22
1654522140000|2022-06-06 13:29:00|31478.4|31387.4|31493|31402|31493.1|31402.1|31477.2|31386.2|22
1654522150000|2022-06-06 13:29:10|31491.6|31400.6|31486.9|31395.9|31493|31402|31483.4|31392.4|34
1654522160000|2022-06-06 13:29:20|31487.3|31396.3|31487.6|31396.6|31488.1|31397.1|31486|31395|28
1654522170000|2022-06-06 13:29:30|31487.1|31396.1|31495.4|31404.4|31495.4|31404.4|31486.1|31395.1|27
1654522180000|2022-06-06 13:29:40|31490.7|31399.7|31493.4|31402.4|31494.9|31403.9|31490.6|31399.6|22
1654522190000|2022-06-06 13:29:50|31491|31400|31493|31402|31496.6|31405.6|31489.1|31398.1|22
1654522200000|2022-06-06 13:30:00|31496.7|31405.7|31500.7|31409.7|31507.8|31416.8|31493.5|31402.5|32
1654522210000|2022-06-06 13:30:10|31502.2|31411.2|31492.4|31401.4|31502.2|31411.2|31485.6|31394.6|38
1654522220000|2022-06-06 13:30:20|31493.1|31402.1|31500.6|31409.6|31502.4|31411.4|31489.9|31398.9|33
1654522230000|2022-06-06 13:30:30|31503.9|31412.9|31502.1|31411.1|31509.6|31418.6|31498.5|31407.5|31
1654522240000|2022-06-06 13:30:40|31508.5|31417.5|31523.4|31432.4|31526.1|31435.1|31508.5|31417.5|32
1654522250000|2022-06-06 13:30:50|31525.2|31434.2|31534.8|31443.8|31544|31453|31524.9|31433.9|36
1654522260000|2022-06-06 13:31:00|31536.3|31445.3|31532.8|31441.8|31544.2|31453.2|31532.8|31441.8|35
1654522270000|2022-06-06 13:31:10|31532.7|31441.7|31514.7|31423.7|31532.7|31441.7|31512.7|31421.7|39
1654522280000|2022-06-06 13:31:20|31514.8|31423.8|31499.2|31408.2|31514.8|31423.8|31494.5|31403.5|35
1654522290000|2022-06-06 13:31:30|31498.1|31407.1|31495.5|31404.5|31505.8|31414.8|31495.5|31404.5|36
1654522300000|2022-06-06 13:31:40|31496|31405|31493.4|31402.4|31498.6|31407.6|31488.3|31397.3|36
1654522310000|2022-06-06 13:31:50|31494.4|31403.4|31476.2|31385.2|31494.5|31403.5|31474.6|31383.6|35
1654522320000|2022-06-06 13:32:00|31471.4|31380.4|31431|31340|31471.4|31380.4|31431|31340|38
1654522330000|2022-06-06 13:32:10|31433|31342|31425.1|31334.1|31437.4|31346.4|31425.1|31334.1|36
1654522340000|2022-06-06 13:32:20|31426.8|31335.8|31402.1|31311.1|31428.7|31337.7|31400.6|31309.6|35
1654522350000|2022-06-06 13:32:30|31402.9|31311.9|31429.3|31338.3|31429.3|31338.3|31399.7|31308.7|36
1654522360000|2022-06-06 13:32:40|31424.7|31333.7|31419.6|31328.6|31442.1|31351.1|31419.6|31328.6|37
1654522370000|2022-06-06 13:32:50|31417.7|31326.7|31418.1|31327.1|31436.3|31345.3|31415|31324|37
1654522380000|2022-06-06 13:33:00|31420|31329|31437.6|31346.6|31444.9|31353.9|31420|31329|36
1654522390000|2022-06-06 13:33:10|31442.4|31351.4|31464.4|31373.4|31464.4|31373.4|31438.3|31347.3|38
1654522400000|2022-06-06 13:33:20|31462.3|31371.3|31460.9|31369.9|31467.9|31376.9|31451.6|31360.6|40
1654522410000|2022-06-06 13:33:30|31465.1|31374.1|31492.9|31401.9|31495|31404|31465.1|31374.1|37
1654522420000|2022-06-06 13:33:40|31493.9|31402.9|31470.9|31379.9|31499.2|31408.2|31468.4|31377.4|38
1654522430000|2022-06-06 13:33:50|31469.2|31378.2|31479.3|31388.3|31479.5|31388.5|31459.2|31368.2|39
1654522440000|2022-06-06 13:34:00|31478.6|31387.6|31477.9|31386.9|31485.7|31394.7|31472.7|31381.7|38
1654522450000|2022-06-06 13:34:10|31476.1|31385.1|31490.3|31399.3|31492.5|31401.5|31473.5|31382.5|36
1654522460000|2022-06-06 13:34:20|31490.5|31399.5|31502|31411|31506.9|31415.9|31486.4|31395.4|36
1654522470000|2022-06-06 13:34:30|31499|31408|31480|31389|31499|31408|31476.6|31385.6|38
1654522480000|2022-06-06 13:34:40|31479.4|31388.4|31472.4|31381.4|31489.2|31398.2|31471.5|31380.5|39
1654522490000|2022-06-06 13:34:50|31472.5|31381.5|31448.3|31357.3|31472.5|31381.5|31436|31345|39
1654522500000|2022-06-06 13:35:00|31448.2|31357.2|31431.2|31340.2|31450.3|31359.3|31423.8|31332.8|39
1654522510000|2022-06-06 13:35:10|31430.8|31339.8|31437.7|31346.7|31438.1|31347.1|31424.6|31333.6|39
1654522520000|2022-06-06 13:35:20|31437.8|31346.8|31435.4|31344.4|31441.3|31350.3|31424.7|31333.7|39
1654522530000|2022-06-06 13:35:30|31434.3|31343.3|31436.3|31345.3|31451.7|31360.7|31434.3|31343.3|38
1654522540000|2022-06-06 13:35:40|31434.5|31343.5|31436.9|31345.9|31454.9|31363.9|31431|31340|37
1654522550000|2022-06-06 13:35:50|31437.8|31346.8|31433.4|31342.4|31437.8|31346.8|31426.5|31335.5|39
1654522560000|2022-06-06 13:36:00|31437.4|31346.4|31416.7|31325.7|31446.7|31355.7|31415.8|31324.8|39
1654522570000|2022-06-06 13:36:10|31416|31325|31395.3|31304.3|31417.2|31326.2|31395.3|31304.3|37
1654522580000|2022-06-06 13:36:20|31394.8|31303.8|31391.3|31300.3|31397.3|31306.3|31387.4|31296.4|34
1654522590000|2022-06-06 13:36:30|31390.1|31299.1|31385.4|31294.4|31390.4|31299.4|31381.9|31290.9|32
1654522600000|2022-06-06 13:36:40|31385.7|31294.7|31383.8|31292.8|31388.2|31297.2|31380.6|31289.6|37
1654522610000|2022-06-06 13:36:50|31382.8|31291.8|31362.2|31271.2|31382.8|31291.8|31362.2|31271.2|38
1654522620000|2022-06-06 13:37:00|31361.8|31270.8|31354.8|31263.8|31365.6|31274.6|31348.8|31257.8|36
1654522630000|2022-06-06 13:37:10|31354.4|31263.4|31380.7|31289.7|31380.7|31289.7|31353.6|31262.6|39
1654522640000|2022-06-06 13:37:20|31382.5|31291.5|31394|31303|31395.9|31304.9|31382.5|31291.5|37
1654522650000|2022-06-06 13:37:30|31393.3|31302.3|31364.9|31273.9|31395.6|31304.6|31362|31271|37
1654522660000|2022-06-06 13:37:40|31364.1|31273.1|31334.8|31243.8|31364.1|31273.1|31334.7|31243.7|34
1654522670000|2022-06-06 13:37:50|31335.2|31244.2|31326.3|31235.3|31336.3|31245.3|31307.7|31216.7|38
1654522680000|2022-06-06 13:38:00|31325|31234|31310|31219|31328.1|31237.1|31310|31219|40
1654522690000|2022-06-06 13:38:10|31312.2|31221.2|31311|31220|31320.2|31229.2|31307.2|31216.2|39
1654522700000|2022-06-06 13:38:20|31310.9|31219.9|31321|31230|31326.4|31235.4|31309.7|31218.7|36
1654522710000|2022-06-06 13:38:30|31322.8|31231.8|31337|31246|31344.1|31253.1|31322.8|31231.8|32
1654522720000|2022-06-06 13:38:40|31329.2|31238.2|31319.6|31228.6|31331.5|31240.5|31316.9|31225.9|39
1654522730000|2022-06-06 13:38:50|31318.9|31227.9|31310.1|31219.1|31318.9|31227.9|31308|31217|40
1654522740000|2022-06-06 13:39:00|31308.9|31217.9|31310.2|31219.2|31312.6|31221.6|31305.6|31214.6|32
1654522750000|2022-06-06 13:39:10|31309.8|31218.8|31292.5|31201.5|31310.2|31219.2|31287.7|31196.7|39
1654522760000|2022-06-06 13:39:20|31291.9|31200.9|31301.4|31210.4|31301.4|31210.4|31281.7|31190.7|37
1654522770000|2022-06-06 13:39:30|31300.2|31209.2|31316.6|31225.6|31316.6|31225.6|31297.8|31206.8|39
1654522780000|2022-06-06 13:39:40|31317.6|31226.6|31321.8|31230.8|31324.6|31233.6|31313.4|31222.4|31
1654522790000|2022-06-06 13:39:50|31321.7|31230.7|31326.8|31235.8|31328.8|31237.8|31321.3|31230.3|34
1654522800000|2022-06-06 13:40:00|31329.2|31238.2|31326.6|31235.6|31329.2|31238.2|31307.6|31216.6|37
1654522810000|2022-06-06 13:40:10|31324.1|31233.1|31314.5|31223.5|31326.5|31235.5|31306.8|31215.8|38
1654522820000|2022-06-06 13:40:20|31315.5|31224.5|31307.3|31216.3|31316.9|31225.9|31305.8|31214.8|39
1654522830000|2022-06-06 13:40:30|31307.1|31216.1|31315.4|31224.4|31317.9|31226.9|31302.6|31211.6|37
1654522840000|2022-06-06 13:40:40|31316.3|31225.3|31305.1|31214.1|31325.5|31234.5|31305|31214|35
1654522850000|2022-06-06 13:40:50|31303.9|31212.9|31299.1|31208.1|31303.9|31212.9|31292.9|31201.9|39
1654522860000|2022-06-06 13:41:00|31298|31207|31306.1|31215.1|31317.3|31226.3|31298|31207|37
1654522870000|2022-06-06 13:41:10|31305.7|31214.7|31330|31239|31337|31246|31303.7|31212.7|40
1654522880000|2022-06-06 13:41:20|31329.5|31238.5|31348.1|31257.1|31348.1|31257.1|31326.2|31235.2|37
1654522890000|2022-06-06 13:41:30|31348.2|31257.2|31380.9|31289.9|31380.9|31289.9|31334.9|31243.9|40
1654522900000|2022-06-06 13:41:40|31385.1|31294.1|31367.7|31276.7|31389.2|31298.2|31362.9|31271.9|38
1654522910000|2022-06-06 13:41:50|31364.3|31273.3|31370.5|31279.5|31377.7|31286.7|31363.9|31272.9|37
1654522920000|2022-06-06 13:42:00|31370.3|31279.3|31409.7|31318.7|31409.7|31318.7|31369.1|31278.1|38
1654522930000|2022-06-06 13:42:10|31413.4|31322.4|31410.8|31319.8|31417.5|31326.5|31410.1|31319.1|36
1654522940000|2022-06-06 13:42:20|31412.3|31321.3|31446.3|31355.3|31453.9|31362.9|31411.1|31320.1|39
1654522950000|2022-06-06 13:42:30|31452.3|31361.3|31467.6|31376.6|31467.6|31376.6|31443|31352|38
1654522960000|2022-06-06 13:42:40|31471.7|31380.7|31474.1|31383.1|31482.9|31391.9|31453.2|31362.2|34
1654522970000|2022-06-06 13:42:50|31474.9|31383.9|31472.8|31381.8|31481|31390|31472.6|31381.6|39
1654522980000|2022-06-06 13:43:00|31473.1|31382.1|31478.6|31387.6|31480.4|31389.4|31460.9|31369.9|38
1654522990000|2022-06-06 13:43:10|31477.5|31386.5|31485.9|31394.9|31492.2|31401.2|31467.1|31376.1|39
1654523000000|2022-06-06 13:43:20|31485.8|31394.8|31492.2|31401.2|31501.8|31410.8|31483.1|31392.1|37
1654523010000|2022-06-06 13:43:30|31492.5|31401.5|31482|31391|31492.9|31401.9|31475.3|31384.3|39
1654523020000|2022-06-06 13:43:40|31482.9|31391.9|31495.5|31404.5|31496.9|31405.9|31482.9|31391.9|34
1654523030000|2022-06-06 13:43:50|31495.9|31404.9|31507|31416|31507|31416|31495.5|31404.5|32
1654523040000|2022-06-06 13:44:00|31508.3|31417.3|31475.2|31384.2|31508.3|31417.3|31472.5|31381.5|36
1654523050000|2022-06-06 13:44:10|31472.6|31381.6|31476|31385|31481.1|31390.1|31464.2|31373.2|39
1654523060000|2022-06-06 13:44:20|31471.9|31380.9|31498.3|31407.3|31502.4|31411.4|31471.9|31380.9|38
1654523070000|2022-06-06 13:44:30|31490.2|31399.2|31476.9|31385.9|31490.2|31399.2|31475.1|31384.1|34
1654523080000|2022-06-06 13:44:40|31476.6|31385.6|31472.8|31381.8|31480.9|31389.9|31468.9|31377.9|39
1654523090000|2022-06-06 13:44:50|31472.3|31381.3|31476|31385|31477.8|31386.8|31465.6|31374.6|36
1654523100000|2022-06-06 13:45:00|31472.9|31381.9|31480.7|31389.7|31482.5|31391.5|31471.1|31380.1|37
1654523110000|2022-06-06 13:45:10|31480.2|31389.2|31491.5|31400.5|31493.2|31402.2|31478.4|31387.4|37
1654523120000|2022-06-06 13:45:20|31491.8|31400.8|31457.9|31366.9|31491.8|31400.8|31457.9|31366.9|37
1654523130000|2022-06-06 13:45:30|31455.5|31364.5|31454.9|31363.9|31457.9|31366.9|31441.5|31350.5|39
1654523140000|2022-06-06 13:45:40|31455.4|31364.4|31441.6|31350.6|31455.4|31364.4|31436.9|31345.9|34
1654523150000|2022-06-06 13:45:50|31443|31352|31435.6|31344.6|31445|31354|31435|31344|40
1654523160000|2022-06-06 13:46:00|31432.1|31341.1|31417.1|31326.1|31433|31342|31401.6|31310.6|39
1654523170000|2022-06-06 13:46:10|31415.7|31324.7|31424.3|31333.3|31426.9|31335.9|31402.1|31311.1|38
1654523180000|2022-06-06 13:46:20|31426.8|31335.8|31453.5|31362.5|31453.5|31362.5|31424|31333|34
1654523190000|2022-06-06 13:46:30|31452.5|31361.5|31450.9|31359.9|31459|31368|31447|31356|36
1654523200000|2022-06-06 13:46:40|31449.8|31358.8|31416.3|31325.3|31449.8|31358.8|31416.3|31325.3|36
1654523210000|2022-06-06 13:46:50|31411.3|31320.3|31413.3|31322.3|31417.5|31326.5|31409.2|31318.2|30
1654523220000|2022-06-06 13:47:00|31412.7|31321.7|31426|31335|31426|31335|31412.1|31321.1|39
1654523230000|2022-06-06 13:47:10|31427.4|31336.4|31449.4|31358.4|31449.4|31358.4|31427.4|31336.4|38
1654523240000|2022-06-06 13:47:20|31457.5|31366.5|31465.8|31374.8|31473.1|31382.1|31451.8|31360.8|36
1654523250000|2022-06-06 13:47:30|31468.9|31377.9|31464.8|31373.8|31479.8|31388.8|31461.6|31370.6|35
1654523260000|2022-06-06 13:47:40|31466|31375|31458|31367|31470|31379|31452.1|31361.1|40
1654523270000|2022-06-06 13:47:50|31456.1|31365.1|31453.6|31362.6|31458.1|31367.1|31452.8|31361.8|34
1654523280000|2022-06-06 13:48:00|31453.2|31362.2|31446.9|31355.9|31458.1|31367.1|31444.3|31353.3|36
1654523290000|2022-06-06 13:48:10|31446.6|31355.6|31483.1|31392.1|31484.2|31393.2|31446.6|31355.6|36
1654523300000|2022-06-06 13:48:20|31484|31393|31462.5|31371.5|31490.7|31399.7|31462.5|31371.5|40
1654523310000|2022-06-06 13:48:30|31461.5|31370.5|31435.4|31344.4|31461.5|31370.5|31434.8|31343.8|36
1654523320000|2022-06-06 13:48:40|31434.5|31343.5|31421.8|31330.8|31436.9|31345.9|31419.4|31328.4|38
1654523330000|2022-06-06 13:48:50|31420.3|31329.3|31407.5|31316.5|31420.6|31329.6|31404.9|31313.9|38
1654523340000|2022-06-06 13:49:00|31409.9|31318.9|31398|31307|31413.6|31322.6|31398|31307|37
1654523350000|2022-06-06 13:49:10|31397.9|31306.9|31414.8|31323.8|31414.9|31323.9|31397.7|31306.7|37
1654523360000|2022-06-06 13:49:20|31414.5|31323.5|31421.3|31330.3|31426.7|31335.7|31414.5|31323.5|38
1654523370000|2022-06-06 13:49:30|31422.6|31331.6|31427.8|31336.8|31439.9|31348.9|31421.6|31330.6|37
1654523380000|2022-06-06 13:49:40|31427.9|31336.9|31427.7|31336.7|31435|31344|31426.7|31335.7|36
1654523390000|2022-06-06 13:49:50|31426.9|31335.9|31427.9|31336.9|31430.1|31339.1|31424.8|31333.8|34
1654523400000|2022-06-06 13:50:00|31428|31337|31415.4|31324.4|31428.2|31337.2|31410|31319|35
1654523410000|2022-06-06 13:50:10|31414.2|31323.2|31400.2|31309.2|31422.3|31331.3|31400.1|31309.1|38
1654523420000|2022-06-06 13:50:20|31402|31311|31406.8|31315.8|31408.4|31317.4|31396.9|31305.9|36
1654523430000|2022-06-06 13:50:30|31402.7|31311.7|31399.1|31308.1|31402.7|31311.7|31394|31303|35
1654523440000|2022-06-06 13:50:40|31397.9|31306.9|31416.5|31325.5|31418|31327|31396.3|31305.3|34
1654523450000|2022-06-06 13:50:50|31417|31326|31405.9|31314.9|31425.3|31334.3|31402.8|31311.8|33
1654523460000|2022-06-06 13:51:00|31403|31312|31401.1|31310.1|31407.5|31316.5|31395.8|31304.8|31
1654523470000|2022-06-06 13:51:10|31401.5|31310.5|31397.2|31306.2|31414.2|31323.2|31397.2|31306.2|36
1654523480000|2022-06-06 13:51:20|31395.4|31304.4|31380.7|31289.7|31396.2|31305.2|31379.1|31288.1|37
1654523490000|2022-06-06 13:51:30|31380.3|31289.3|31366.8|31275.8|31380.3|31289.3|31365.4|31274.4|35
1654523500000|2022-06-06 13:51:40|31370.2|31279.2|31371.9|31280.9|31378.6|31287.6|31370.2|31279.2|33
1654523510000|2022-06-06 13:51:50|31369.8|31278.8|31374|31283|31376.2|31285.2|31363.6|31272.6|38
1654523520000|2022-06-06 13:52:00|31374.7|31283.7|31411.9|31320.9|31411.9|31320.9|31372.1|31281.1|38
1654523530000|2022-06-06 13:52:10|31414.1|31323.1|31418|31327|31419|31328|31401.1|31310.1|36
1654523540000|2022-06-06 13:52:20|31418.6|31327.6|31412.6|31321.6|31421.1|31330.1|31401.7|31310.7|34
1654523550000|2022-06-06 13:52:30|31419.8|31328.8|31401.1|31310.1|31421.9|31330.9|31399|31308|37
1654523560000|2022-06-06 13:52:40|31399.8|31308.8|31403.9|31312.9|31405.4|31314.4|31396.3|31305.3|35
1654523570000|2022-06-06 13:52:50|31404.2|31313.2|31411.3|31320.3|31413.5|31322.5|31398.4|31307.4|38
1654523580000|2022-06-06 13:53:00|31414.3|31323.3|31409.4|31318.4|31420.7|31329.7|31406.6|31315.6|37
1654523590000|2022-06-06 13:53:10|31408.5|31317.5|31407.6|31316.6|31410.5|31319.5|31394.1|31303.1|37
1654523600000|2022-06-06 13:53:20|31405.7|31314.7|31388.5|31297.5|31406.1|31315.1|31388.5|31297.5|35
1654523610000|2022-06-06 13:53:30|31388.3|31297.3|31399.1|31308.1|31403.4|31312.4|31388.1|31297.1|35
1654523620000|2022-06-06 13:53:40|31399.2|31308.2|31408.9|31317.9|31412.9|31321.9|31399.1|31308.1|36
1654523630000|2022-06-06 13:53:50|31409.4|31318.4|31420.3|31329.3|31424|31333|31400.6|31309.6|34
1654523640000|2022-06-06 13:54:00|31420.8|31329.8|31441.7|31350.7|31447|31356|31419.4|31328.4|36
1654523650000|2022-06-06 13:54:10|31444|31353|31429.6|31338.6|31444|31353|31429.6|31338.6|32
1654523660000|2022-06-06 13:54:20|31430.5|31339.5|31407.3|31316.3|31430.5|31339.5|31406.8|31315.8|34
1654523670000|2022-06-06 13:54:30|31407.2|31316.2|31413.7|31322.7|31416.5|31325.5|31400.9|31309.9|38
1654523680000|2022-06-06 13:54:40|31413.8|31322.8|31433.3|31342.3|31433.7|31342.7|31412.6|31321.6|34
1654523690000|2022-06-06 13:54:50|31434.8|31343.8|31427.1|31336.1|31439.7|31348.7|31425.1|31334.1|38
1654523700000|2022-06-06 13:55:00|31428.5|31337.5|31413.2|31322.2|31429.3|31338.3|31408.9|31317.9|39
1654523710000|2022-06-06 13:55:10|31412|31321|31426.2|31335.2|31426.2|31335.2|31407.6|31316.6|39
1654523720000|2022-06-06 13:55:20|31425.5|31334.5|31420.9|31329.9|31429.9|31338.9|31420.9|31329.9|37
1654523730000|2022-06-06 13:55:30|31423.8|31332.8|31428.2|31337.2|31430.2|31339.2|31420.3|31329.3|38
1654523740000|2022-06-06 13:55:40|31427.8|31336.8|31442.7|31351.7|31443|31352|31424.9|31333.9|34
1654523750000|2022-06-06 13:55:50|31444.3|31353.3|31451.2|31360.2|31451.2|31360.2|31432.9|31341.9|38
1654523760000|2022-06-06 13:56:00|31450.5|31359.5|31450.2|31359.2|31450.5|31359.5|31436.4|31345.4|33
1654523770000|2022-06-06 13:56:10|31450.3|31359.3|31434.1|31343.1|31450.7|31359.7|31429.2|31338.2|34
1654523780000|2022-06-06 13:56:20|31432.1|31341.1|31415.7|31324.7|31432.7|31341.7|31414.6|31323.6|32
1654523790000|2022-06-06 13:56:30|31413.1|31322.1|31410.8|31319.8|31414.5|31323.5|31392.3|31301.3|37
1654523800000|2022-06-06 13:56:40|31410.5|31319.5|31411.7|31320.7|31413.8|31322.8|31403.5|31312.5|36
1654523810000|2022-06-06 13:56:50|31412.8|31321.8|31417.9|31326.9|31427.6|31336.6|31412.8|31321.8|38
1654523820000|2022-06-06 13:57:00|31417.6|31326.6|31423.4|31332.4|31428.1|31337.1|31413.1|31322.1|38
1654523830000|2022-06-06 13:57:10|31424.1|31333.1|31421.6|31330.6|31431.5|31340.5|31421|31330|37
1654523840000|2022-06-06 13:57:20|31420.9|31329.9|31425.2|31334.2|31427.3|31336.3|31418.8|31327.8|36
1654523850000|2022-06-06 13:57:30|31426.1|31335.1|31426.3|31335.3|31433.4|31342.4|31421.5|31330.5|36
1654523860000|2022-06-06 13:57:40|31427.8|31336.8|31422.8|31331.8|31427.8|31336.8|31421.4|31330.4|36
1654523870000|2022-06-06 13:57:50|31422.4|31331.4|31433.3|31342.3|31436.7|31345.7|31420.3|31329.3|30
1654523880000|2022-06-06 13:58:00|31433.5|31342.5|31430.8|31339.8|31446.4|31355.4|31429.3|31338.3|34
1654523890000|2022-06-06 13:58:10|31428.4|31337.4|31428.1|31337.1|31429.5|31338.5|31420.3|31329.3|38
1654523900000|2022-06-06 13:58:20|31427.2|31336.2|31416.7|31325.7|31433.3|31342.3|31416.7|31325.7|37
1654523910000|2022-06-06 13:58:30|31417.6|31326.6|31436.1|31345.1|31436.2|31345.2|31415.3|31324.3|39
1654523920000|2022-06-06 13:58:40|31434.7|31343.7|31424.7|31333.7|31434.7|31343.7|31422.1|31331.1|35
1654523930000|2022-06-06 13:58:50|31425.3|31334.3|31397|31306|31425.3|31334.3|31397|31306|33
1654523940000|2022-06-06 13:59:00|31398.4|31307.4|31402.5|31311.5|31405.3|31314.3|31396|31305|37
1654523950000|2022-06-06 13:59:10|31403.4|31312.4|31439.3|31348.3|31439.3|31348.3|31402.5|31311.5|39
1654523960000|2022-06-06 13:59:20|31438.5|31347.5|31442.3|31351.3|31444.8|31353.8|31434.3|31343.3|34
1654523970000|2022-06-06 13:59:30|31442.4|31351.4|31454.3|31363.3|31455.9|31364.9|31437|31346|32
1654523980000|2022-06-06 13:59:40|31455.4|31364.4|31466.2|31375.2|31468.1|31377.1|31454.3|31363.3|30
1654523990000|2022-06-06 13:59:50|31468.6|31377.6|31462.3|31371.3|31469.4|31378.4|31455.2|31364.2|37
1654524000000|2022-06-06 14:00:00|31464.1|31373.1|31461.6|31370.6|31483.9|31392.9|31460.7|31369.7|36
1654524010000|2022-06-06 14:00:10|31462.2|31371.2|31458|31367|31472.2|31381.2|31454.9|31363.9|39
1654524020000|2022-06-06 14:00:20|31455.2|31364.2|31463.5|31372.5|31464.7|31373.7|31445.7|31354.7|37
1654524030000|2022-06-06 14:00:30|31464.6|31373.6|31479.9|31388.9|31487.4|31396.4|31455.6|31364.6|40
1654524040000|2022-06-06 14:00:40|31478.7|31387.7|31520.1|31429.1|31526.8|31435.8|31476.6|31385.6|40
1654524050000|2022-06-06 14:00:50|31520.2|31429.2|31535.6|31444.6|31542.2|31451.2|31514|31423|36
1654524060000|2022-06-06 14:01:00|31536.4|31445.4|31552.8|31461.8|31557.6|31466.6|31536.4|31445.4|39
1654524070000|2022-06-06 14:01:10|31553.2|31462.2|31561.3|31470.3|31564.6|31473.6|31541.6|31450.6|37
1654524080000|2022-06-06 14:01:20|31561.1|31470.1|31537.3|31446.3|31564.6|31473.6|31537.3|31446.3|40
1654524090000|2022-06-06 14:01:30|31536.9|31445.9|31532.7|31441.7|31547.6|31456.6|31532.6|31441.6|37
1654524100000|2022-06-06 14:01:40|31533.1|31442.1|31533.8|31442.8|31536.5|31445.5|31521.9|31430.9|38
1654524110000|2022-06-06 14:01:50|31533.9|31442.9|31518.1|31427.1|31536.7|31445.7|31515.4|31424.4|39
1654524120000|2022-06-06 14:02:00|31521.5|31430.5|31522.8|31431.8|31529.4|31438.4|31510.8|31419.8|39
1654524130000|2022-06-06 14:02:10|31520.9|31429.9|31524|31433|31524|31433|31508.2|31417.2|39
1654524140000|2022-06-06 14:02:20|31526.2|31435.2|31518.5|31427.5|31532.5|31441.5|31516.3|31425.3|38
1654524150000|2022-06-06 14:02:30|31518.4|31427.4|31529.9|31438.9|31535.1|31444.1|31517.6|31426.6|37
1654524160000|2022-06-06 14:02:40|31529.4|31438.4|31525.2|31434.2|31530.3|31439.3|31523.5|31432.5|38
1654524170000|2022-06-06 14:02:50|31525.5|31434.5|31541.3|31450.3|31542.2|31451.2|31525.5|31434.5|40
1654524180000|2022-06-06 14:03:00|31542.5|31451.5|31545.2|31454.2|31545.2|31454.2|31536.3|31445.3|39
1654524190000|2022-06-06 14:03:10|31549.6|31458.6|31555.4|31464.4|31556.7|31465.7|31544.9|31453.9|38
1654524200000|2022-06-06 14:03:20|31556.8|31465.8|31546.5|31455.5|31559.3|31468.3|31545.7|31454.7|26
1654524210000|2022-06-06 14:03:30|31546.2|31455.2|31530.3|31439.3|31546.3|31455.3|31530.2|31439.2|32
1654524220000|2022-06-06 14:03:40|31528.5|31437.5|31538.8|31447.8|31546.3|31455.3|31528.2|31437.2|38
1654524230000|2022-06-06 14:03:50|31539.4|31448.4|31540|31449|31541.7|31450.7|31537|31446|34
1654524240000|2022-06-06 14:04:00|31539.1|31448.1|31551|31460|31552.2|31461.2|31537.2|31446.2|35
1654524250000|2022-06-06 14:04:10|31554|31463|31550.5|31459.5|31555.9|31464.9|31546|31455|35
1654524260000|2022-06-06 14:04:20|31549.7|31458.7|31548.5|31457.5|31550.4|31459.4|31546|31455|21
1654524270000|2022-06-06 14:04:30|31550.2|31459.2|31549.4|31458.4|31553.1|31462.1|31548.8|31457.8|32
1654524280000|2022-06-06 14:04:40|31548.9|31457.9|31550.3|31459.3|31551|31460|31542.1|31451.1|31
1654524290000|2022-06-06 14:04:50|31548.7|31457.7|31543.9|31452.9|31548.7|31457.7|31542.8|31451.8|35
1654524300000|2022-06-06 14:05:00|31544.1|31453.1|31556.2|31465.2|31556.4|31465.4|31542.4|31451.4|34
1654524310000|2022-06-06 14:05:10|31555.7|31464.7|31570|31479|31571.4|31480.4|31553.2|31462.2|27
1654524320000|2022-06-06 14:05:20|31571|31480|31576.2|31485.2|31592|31501|31571|31480|39
1654524330000|2022-06-06 14:05:30|31575.6|31484.6|31588.7|31497.7|31588.7|31497.7|31575.6|31484.6|36
1654524340000|2022-06-06 14:05:40|31589.2|31498.2|31602.2|31511.2|31602.2|31511.2|31585.4|31494.4|40
1654524350000|2022-06-06 14:05:50|31601.2|31510.2|31652.3|31561.3|31673.8|31582.8|31601.2|31510.2|40
1654524360000|2022-06-06 14:06:00|31652.5|31561.5|31649.8|31558.8|31659.2|31568.2|31635.8|31544.8|38
1654524370000|2022-06-06 14:06:10|31650.6|31559.6|31640.1|31549.1|31655.1|31564.1|31629.1|31538.1|38
1654524380000|2022-06-06 14:06:20|31639.4|31548.4|31630.3|31539.3|31640.2|31549.2|31614.5|31523.5|37
1654524390000|2022-06-06 14:06:30|31630.5|31539.5|31632.7|31541.7|31636|31545|31629.5|31538.5|39
1654524400000|2022-06-06 14:06:40|31635.5|31544.5|31661.6|31570.6|31664|31573|31635.5|31544.5|33
1654524410000|2022-06-06 14:06:50|31660.9|31569.9|31650.3|31559.3|31662.9|31571.9|31647.4|31556.4|37
1654524420000|2022-06-06 14:07:00|31649.6|31558.6|31629.1|31538.1|31654.4|31563.4|31629.1|31538.1|40
1654524430000|2022-06-06 14:07:10|31629.4|31538.4|31622.9|31531.9|31629.4|31538.4|31617.6|31526.6|37
1654524440000|2022-06-06 14:07:20|31631.3|31540.3|31640.1|31549.1|31651.8|31560.8|31631.3|31540.3|36
1654524450000|2022-06-06 14:07:30|31641.9|31550.9|31631.6|31540.6|31646|31555|31623.6|31532.6|40
1654524460000|2022-06-06 14:07:40|31636.9|31545.9|31617.3|31526.3|31637.3|31546.3|31614.8|31523.8|39
1654524470000|2022-06-06 14:07:50|31614.4|31523.4|31609|31518|31617.1|31526.1|31602.6|31511.6|36
1654524480000|2022-06-06 14:08:00|31610.6|31519.6|31598.8|31507.8|31612.4|31521.4|31598|31507|36
1654524490000|2022-06-06 14:08:10|31601.5|31510.5|31596.4|31505.4|31603.6|31512.6|31591.3|31500.3|35
1654524500000|2022-06-06 14:08:20|31603.3|31512.3|31620.3|31529.3|31620.8|31529.8|31603.3|31512.3|31
1654524510000|2022-06-06 14:08:30|31621.3|31530.3|31612.5|31521.5|31621.3|31530.3|31606.2|31515.2|36
1654524520000|2022-06-06 14:08:40|31610.9|31519.9|31596.5|31505.5|31611.4|31520.4|31596.5|31505.5|34
1654524530000|2022-06-06 14:08:50|31596.9|31505.9|31602|31511|31609.9|31518.9|31596.5|31505.5|33
1654524540000|2022-06-06 14:09:00|31602.8|31511.8|31600.1|31509.1|31604.5|31513.5|31591.7|31500.7|35
1654524550000|2022-06-06 14:09:10|31600|31509|31566.9|31475.9|31600|31509|31566.9|31475.9|36
1654524560000|2022-06-06 14:09:20|31571|31480|31569.8|31478.8|31578.2|31487.2|31566.2|31475.2|40
1654524570000|2022-06-06 14:09:30|31567.2|31476.2|31585.8|31494.8|31587.9|31496.9|31566.9|31475.9|32
1654524580000|2022-06-06 14:09:40|31584.4|31493.4|31596.1|31505.1|31611.2|31520.2|31581.2|31490.2|35
1654524590000|2022-06-06 14:09:50|31593.4|31502.4|31577.6|31486.6|31593.4|31502.4|31576.8|31485.8|38
1654524600000|2022-06-06 14:10:00|31579.3|31488.3|31585|31494|31597.1|31506.1|31578.2|31487.2|37
1654524610000|2022-06-06 14:10:10|31586.6|31495.6|31607.2|31516.2|31607.9|31516.9|31583.4|31492.4|39
1654524620000|2022-06-06 14:10:20|31608.8|31517.8|31607.8|31516.8|31608.8|31517.8|31596.5|31505.5|33
1654524630000|2022-06-06 14:10:30|31607.6|31516.6|31602.3|31511.3|31607.7|31516.7|31590.2|31499.2|38
1654524640000|2022-06-06 14:10:40|31601.5|31510.5|31609.6|31518.6|31611.3|31520.3|31600.5|31509.5|21
1654524650000|2022-06-06 14:10:50|31612|31521|31616.2|31525.2|31632.3|31541.3|31612|31521|28
1654524660000|2022-06-06 14:11:00|31618.7|31527.7|31607.2|31516.2|31618.7|31527.7|31607.2|31516.2|33
1654524670000|2022-06-06 14:11:10|31607.1|31516.1|31610.2|31519.2|31611.2|31520.2|31599.8|31508.8|37
1654524680000|2022-06-06 14:11:20|31610.4|31519.4|31609.2|31518.2|31616|31525|31602.3|31511.3|33
1654524690000|2022-06-06 14:11:30|31608.8|31517.8|31618.3|31527.3|31623.9|31532.9|31607.4|31516.4|31
1654524700000|2022-06-06 14:11:40|31622.9|31531.9|31644.3|31553.3|31647|31556|31618.3|31527.3|30
1654524710000|2022-06-06 14:11:50|31644.1|31553.1|31642.1|31551.1|31644.9|31553.9|31638.3|31547.3|36
1654524720000|2022-06-06 14:12:00|31642.8|31551.8|31640.7|31549.7|31644.9|31553.9|31631.5|31540.5|35
1654524730000|2022-06-06 14:12:10|31642.6|31551.6|31657.6|31566.6|31658.3|31567.3|31639.5|31548.5|34
1654524740000|2022-06-06 14:12:20|31652.5|31561.5|31653|31562|31653.7|31562.7|31645.3|31554.3|36
1654524750000|2022-06-06 14:12:30|31653.5|31562.5|31637|31546|31653.5|31562.5|31636.8|31545.8|37
1654524760000|2022-06-06 14:12:40|31637.4|31546.4|31645.4|31554.4|31647.1|31556.1|31635.8|31544.8|37
1654524770000|2022-06-06 14:12:50|31646.4|31555.4|31655.1|31564.1|31655.1|31564.1|31645.8|31554.8|36
1654524780000|2022-06-06 14:13:00|31654.2|31563.2|31659.3|31568.3|31667.8|31576.8|31653.1|31562.1|31
1654524790000|2022-06-06 14:13:10|31659.7|31568.7|31647.8|31556.8|31659.7|31568.7|31646.9|31555.9|36
1654524800000|2022-06-06 14:13:20|31648.5|31557.5|31647.1|31556.1|31651.6|31560.6|31645.2|31554.2|36
1654524810000|2022-06-06 14:13:30|31646.4|31555.4|31638.9|31547.9|31648.2|31557.2|31638.7|31547.7|34
1654524820000|2022-06-06 14:13:40|31638.7|31547.7|31636.9|31545.9|31639.5|31548.5|31634.8|31543.8|31
1654524830000|2022-06-06 14:13:50|31638.1|31547.1|31631.3|31540.3|31638.1|31547.1|31624.6|31533.6|37
1654524840000|2022-06-06 14:14:00|31632.5|31541.5|31643.7|31552.7|31645.1|31554.1|31632.5|31541.5|31
1654524850000|2022-06-06 14:14:10|31643.9|31552.9|31639.8|31548.8|31652.2|31561.2|31639.8|31548.8|39
1654524860000|2022-06-06 14:14:20|31639|31548|31642.3|31551.3|31642.3|31551.3|31636.1|31545.1|29
1654524870000|2022-06-06 14:14:30|31640.9|31549.9|31638.8|31547.8|31647.2|31556.2|31634.9|31543.9|36
1654524880000|2022-06-06 14:14:40|31636.9|31545.9|31627.3|31536.3|31636.9|31545.9|31619.6|31528.6|36
1654524890000|2022-06-06 14:14:50|31625.3|31534.3|31631.3|31540.3|31632.8|31541.8|31625.3|31534.3|37
1654524900000|2022-06-06 14:15:00|31632.1|31541.1|31648.1|31557.1|31650.4|31559.4|31629.7|31538.7|37
1654524910000|2022-06-06 14:15:10|31648.6|31557.6|31643.1|31552.1|31651.4|31560.4|31640.1|31549.1|39
1654524920000|2022-06-06 14:15:20|31642.3|31551.3|31627.7|31536.7|31642.3|31551.3|31623.5|31532.5|38
1654524930000|2022-06-06 14:15:30|31628.6|31537.6|31624.4|31533.4|31628.6|31537.6|31623.7|31532.7|35
1654524940000|2022-06-06 14:15:40|31625.4|31534.4|31610.6|31519.6|31625.4|31534.4|31608.8|31517.8|31
1654524950000|2022-06-06 14:15:50|31609.7|31518.7|31605.8|31514.8|31611.2|31520.2|31604.8|31513.8|33
1654524960000|2022-06-06 14:16:00|31605.6|31514.6|31577.3|31486.3|31606.4|31515.4|31576.7|31485.7|39
1654524970000|2022-06-06 14:16:10|31577.4|31486.4|31572.4|31481.4|31579.2|31488.2|31567|31476|35
1654524980000|2022-06-06 14:16:20|31573|31482|31580.7|31489.7|31581.2|31490.2|31572.5|31481.5|38
1654524990000|2022-06-06 14:16:30|31582.2|31491.2|31583.9|31492.9|31584.6|31493.6|31574.9|31483.9|35
1654525000000|2022-06-06 14:16:40|31583.7|31492.7|31600.8|31509.8|31600.8|31509.8|31583.3|31492.3|36
1654525010000|2022-06-06 14:16:50|31599.2|31508.2|31622.5|31531.5|31624.8|31533.8|31596.9|31505.9|35
1654525020000|2022-06-06 14:17:00|31623.8|31532.8|31632.3|31541.3|31635.1|31544.1|31623.8|31532.8|36
1654525030000|2022-06-06 14:17:10|31632.4|31541.4|31625.8|31534.8|31637.7|31546.7|31625.1|31534.1|38
1654525040000|2022-06-06 14:17:20|31622.8|31531.8|31610.6|31519.6|31623.7|31532.7|31606.6|31515.6|36
1654525050000|2022-06-06 14:17:30|31610.1|31519.1|31606.2|31515.2|31610.9|31519.9|31602.4|31511.4|30
1654525060000|2022-06-06 14:17:40|31606.9|31515.9|31610.2|31519.2|31619.3|31528.3|31606.9|31515.9|32
1654525070000|2022-06-06 14:17:50|31608.5|31517.5|31600.7|31509.7|31610.1|31519.1|31599.9|31508.9|38
1654525080000|2022-06-06 14:18:00|31597.3|31506.3|31591.7|31500.7|31597.3|31506.3|31589.5|31498.5|35
1654525090000|2022-06-06 14:18:10|31593.3|31502.3|31586.4|31495.4|31596.6|31505.6|31582.2|31491.2|36
1654525100000|2022-06-06 14:18:20|31586.8|31495.8|31586.2|31495.2|31590.8|31499.8|31585.8|31494.8|32
1654525110000|2022-06-06 14:18:30|31586.5|31495.5|31587.1|31496.1|31587.1|31496.1|31581.3|31490.3|34
1654525120000|2022-06-06 14:18:40|31588.1|31497.1|31596.1|31505.1|31596.1|31505.1|31585.9|31494.9|31
1654525130000|2022-06-06 14:18:50|31595.5|31504.5|31611.5|31520.5|31611.5|31520.5|31594.7|31503.7|33
1654525140000|2022-06-06 14:19:00|31611.2|31520.2|31607.4|31516.4|31612.9|31521.9|31604.4|31513.4|36
1654525150000|2022-06-06 14:19:10|31607.1|31516.1|31599.2|31508.2|31615.1|31524.1|31599.2|31508.2|39
1654525160000|2022-06-06 14:19:20|31599.4|31508.4|31597.8|31506.8|31601.1|31510.1|31596.1|31505.1|29
1654525170000|2022-06-06 14:19:30|31597|31506|31602.5|31511.5|31609|31518|31597|31506|35
1654525180000|2022-06-06 14:19:40|31603.6|31512.6|31601.6|31510.6|31606.7|31515.7|31601.5|31510.5|37
1654525190000|2022-06-06 14:19:50|31603|31512|31609.1|31518.1|31610.4|31519.4|31601.1|31510.1|32
1654525200000|2022-06-06 14:20:00|31607.1|31516.1|31601.2|31510.2|31610.8|31519.8|31601.2|31510.2|32
1654525210000|2022-06-06 14:20:10|31600.9|31509.9|31613.9|31522.9|31618|31527|31600.9|31509.9|27
1654525220000|2022-06-06 14:20:20|31613.1|31522.1|31618.7|31527.7|31618.8|31527.8|31608.5|31517.5|27
1654525230000|2022-06-06 14:20:30|31619.7|31528.7|31629.9|31538.9|31634.8|31543.8|31608.7|31517.7|35
1654525240000|2022-06-06 14:20:40|31630.3|31539.3|31626.1|31535.1|31631.6|31540.6|31621.1|31530.1|36
1654525250000|2022-06-06 14:20:50|31622.5|31531.5|31629|31538|31639.2|31548.2|31622.5|31531.5|32
1654525260000|2022-06-06 14:21:00|31629.8|31538.8|31610.6|31519.6|31629.8|31538.8|31610.3|31519.3|33
1654525270000|2022-06-06 14:21:10|31610.2|31519.2|31629|31538|31629|31538|31603.7|31512.7|38
1654525280000|2022-06-06 14:21:20|31629.9|31538.9|31640|31549|31644.5|31553.5|31629.9|31538.9|38
1654525290000|2022-06-06 14:21:30|31640.9|31549.9|31652.8|31561.8|31652.8|31561.8|31640.5|31549.5|30
1654525300000|2022-06-06 14:21:40|31653.3|31562.3|31656.8|31565.8|31662|31571|31653.3|31562.3|30
1654525310000|2022-06-06 14:21:50|31656.7|31565.7|31644.3|31553.3|31659.7|31568.7|31644.3|31553.3|38
1654525320000|2022-06-06 14:22:00|31644.8|31553.8|31639.5|31548.5|31647.8|31556.8|31637.2|31546.2|36
1654525330000|2022-06-06 14:22:10|31642.1|31551.1|31646.1|31555.1|31649.4|31558.4|31640.5|31549.5|37
1654525340000|2022-06-06 14:22:20|31644.3|31553.3|31626.2|31535.2|31645.5|31554.5|31623|31532|37
1654525350000|2022-06-06 14:22:30|31625.1|31534.1|31627.6|31536.6|31636.4|31545.4|31624.9|31533.9|38
1654525360000|2022-06-06 14:22:40|31627.5|31536.5|31628.8|31537.8|31632|31541|31625.8|31534.8|29
1654525370000|2022-06-06 14:22:50|31627|31536|31650.8|31559.8|31650.8|31559.8|31626.4|31535.4|34
1654525380000|2022-06-06 14:23:00|31652.5|31561.5|31661.1|31570.1|31663.4|31572.4|31652.5|31561.5|36
1654525390000|2022-06-06 14:23:10|31660.9|31569.9|31654.9|31563.9|31662.2|31571.2|31653.4|31562.4|36
1654525400000|2022-06-06 14:23:20|31654.8|31563.8|31652.6|31561.6|31656.3|31565.3|31644.3|31553.3|38
1654525410000|2022-06-06 14:23:30|31651.9|31560.9|31637.9|31546.9|31653.3|31562.3|31637.9|31546.9|39
1654525420000|2022-06-06 14:23:40|31637.6|31546.6|31632.8|31541.8|31638|31547|31631.5|31540.5|31
1654525430000|2022-06-06 14:23:50|31633.6|31542.6|31633.2|31542.2|31635.5|31544.5|31630.5|31539.5|33
1654525440000|2022-06-06 14:24:00|31633.8|31542.8|31650.1|31559.1|31652.1|31561.1|31630.9|31539.9|37
1654525450000|2022-06-06 14:24:10|31650.5|31559.5|31655|31564|31655|31564|31644.1|31553.1|38
1654525460000|2022-06-06 14:24:20|31647.6|31556.6|31638.8|31547.8|31658.8|31567.8|31636.9|31545.9|35
1654525470000|2022-06-06 14:24:30|31639.8|31548.8|31639.2|31548.2|31644.4|31553.4|31636|31545|29
1654525480000|2022-06-06 14:24:40|31637.4|31546.4|31648.4|31557.4|31649.8|31558.8|31636|31545|38
1654525490000|2022-06-06 14:24:50|31648.8|31557.8|31657.9|31566.9|31663.3|31572.3|31644.4|31553.4|33
1654525500000|2022-06-06 14:25:00|31655.2|31564.2|31644.7|31553.7|31657.6|31566.6|31643.3|31552.3|40
1654525510000|2022-06-06 14:25:10|31644.6|31553.6|31632.1|31541.1|31644.6|31553.6|31629|31538|35
1654525520000|2022-06-06 14:25:20|31632.5|31541.5|31628.6|31537.6|31639.9|31548.9|31628.6|31537.6|35
1654525530000|2022-06-06 14:25:30|31632.1|31541.1|31625.6|31534.6|31633.6|31542.6|31625.6|31534.6|32
1654525540000|2022-06-06 14:25:40|31621.7|31530.7|31622.4|31531.4|31623.9|31532.9|31615.3|31524.3|36
1654525550000|2022-06-06 14:25:50|31621.2|31530.2|31622.1|31531.1|31624.6|31533.6|31618.6|31527.6|36
1654525560000|2022-06-06 14:26:00|31625.7|31534.7|31611.4|31520.4|31628.9|31537.9|31608.1|31517.1|39
1654525570000|2022-06-06 14:26:10|31610.8|31519.8|31605.9|31514.9|31613.2|31522.2|31604.1|31513.1|30
1654525580000|2022-06-06 14:26:20|31606.5|31515.5|31623.2|31532.2|31623.2|31532.2|31604.7|31513.7|34
1654525590000|2022-06-06 14:26:30|31623.7|31532.7|31636.3|31545.3|31644.1|31553.1|31623.7|31532.7|39
1654525600000|2022-06-06 14:26:40|31638.9|31547.9|31640|31549|31642.4|31551.4|31630.8|31539.8|35
1654525610000|2022-06-06 14:26:50|31640.3|31549.3|31661.4|31570.4|31661.4|31570.4|31640.3|31549.3|37
1654525620000|2022-06-06 14:27:00|31664.4|31573.4|31655.7|31564.7|31666.9|31575.9|31655.7|31564.7|37
1654525630000|2022-06-06 14:27:10|31658|31567|31673.4|31582.4|31673.4|31582.4|31654.9|31563.9|33
1654525640000|2022-06-06 14:27:20|31673.7|31582.7|31724.8|31633.8|31724.8|31633.8|31673.2|31582.2|39
1654525650000|2022-06-06 14:27:30|31720.9|31629.9|31745.8|31654.8|31755.8|31664.8|31720.9|31629.9|40
1654525660000|2022-06-06 14:27:40|31744|31653|31750.6|31659.6|31755.8|31664.8|31736.9|31645.9|40
1654525670000|2022-06-06 14:27:50|31746.9|31655.9|31752.5|31661.5|31754.8|31663.8|31746.3|31655.3|40
1654525680000|2022-06-06 14:28:00|31749|31658|31729.9|31638.9|31750|31659|31721.3|31630.3|37
1654525690000|2022-06-06 14:28:10|31732.4|31641.4|31749.3|31658.3|31749.3|31658.3|31727.7|31636.7|37
1654525700000|2022-06-06 14:28:20|31751.9|31660.9|31748.1|31657.1|31762.9|31671.9|31748.1|31657.1|38
1654525710000|2022-06-06 14:28:30|31746.5|31655.5|31746.5|31655.5|31749|31658|31741|31650|37
1654525720000|2022-06-06 14:28:40|31746|31655|31729|31638|31746|31655|31728.9|31637.9|37
1654525730000|2022-06-06 14:28:50|31729.6|31638.6|31724|31633|31729.9|31638.9|31719.4|31628.4|38
1654525740000|2022-06-06 14:29:00|31725|31634|31750.8|31659.8|31757|31666|31725|31634|36
1654525750000|2022-06-06 14:29:10|31750.3|31659.3|31744.1|31653.1|31756.5|31665.5|31744.1|31653.1|37
1654525760000|2022-06-06 14:29:20|31744.4|31653.4|31743.4|31652.4|31747.3|31656.3|31742.4|31651.4|30
1654525770000|2022-06-06 14:29:30|31743.7|31652.7|31736.8|31645.8|31753.7|31662.7|31735.4|31644.4|38
1654525780000|2022-06-06 14:29:40|31738.4|31647.4|31732.6|31641.6|31747.6|31656.6|31732.1|31641.1|39
1654525790000|2022-06-06 14:29:50|31729.3|31638.3|31725.7|31634.7|31731|31640|31725.1|31634.1|35
1654525800000|2022-06-06 14:30:00|31725.6|31634.6|31758.7|31667.7|31759.3|31668.3|31721.8|31630.8|38
1654525810000|2022-06-06 14:30:10|31756.4|31665.4|31751.2|31660.2|31763.2|31672.2|31746.2|31655.2|36
1654525820000|2022-06-06 14:30:20|31747.6|31656.6|31766.5|31675.5|31773.6|31682.6|31747.6|31656.6|38
1654525830000|2022-06-06 14:30:30|31763.9|31672.9|31733.5|31642.5|31765.2|31674.2|31733.5|31642.5|36
1654525840000|2022-06-06 14:30:40|31731.1|31640.1|31735.2|31644.2|31738.1|31647.1|31731.1|31640.1|31
1654525850000|2022-06-06 14:30:50|31736.6|31645.6|31721.2|31630.2|31736.6|31645.6|31718.6|31627.6|35
1654525860000|2022-06-06 14:31:00|31720.8|31629.8|31730.2|31639.2|31730.5|31639.5|31719.5|31628.5|36
1654525870000|2022-06-06 14:31:10|31729.4|31638.4|31731.7|31640.7|31732.8|31641.8|31724.3|31633.3|33
1654525880000|2022-06-06 14:31:20|31729.8|31638.8|31731.6|31640.6|31734.8|31643.8|31729.2|31638.2|32
1654525890000|2022-06-06 14:31:30|31731.4|31640.4|31728.9|31637.9|31735.9|31644.9|31728.6|31637.6|39
1654525900000|2022-06-06 14:31:40|31727.4|31636.4|31733.7|31642.7|31733.7|31642.7|31726.6|31635.6|36
1654525910000|2022-06-06 14:31:50|31732.6|31641.6|31730.4|31639.4|31734.2|31643.2|31728.2|31637.2|36
1654525920000|2022-06-06 14:32:00|31731.1|31640.1|31724.3|31633.3|31731.5|31640.5|31723.4|31632.4|34
1654525930000|2022-06-06 14:32:10|31723.4|31632.4|31720.2|31629.2|31725.6|31634.6|31707.4|31616.4|33
1654525940000|2022-06-06 14:32:20|31717.5|31626.5|31711.4|31620.4|31724.5|31633.5|31711.4|31620.4|36
1654525950000|2022-06-06 14:32:30|31713.1|31622.1|31711|31620|31713.1|31622.1|31700.4|31609.4|38
1654525960000|2022-06-06 14:32:40|31711.3|31620.3|31718.2|31627.2|31724.4|31633.4|31711.3|31620.3|39
1654525970000|2022-06-06 14:32:50|31719.1|31628.1|31736.9|31645.9|31745.9|31654.9|31719.1|31628.1|35
1654525980000|2022-06-06 14:33:00|31738.5|31647.5|31723|31632|31743.3|31652.3|31721.5|31630.5|36
1654525990000|2022-06-06 14:33:10|31723.5|31632.5|31730.1|31639.1|31735.1|31644.1|31721.6|31630.6|37
1654526000000|2022-06-06 14:33:20|31730.5|31639.5|31730.7|31639.7|31731.8|31640.8|31727.5|31636.5|36
1654526010000|2022-06-06 14:33:30|31731.5|31640.5|31712|31621|31731.7|31640.7|31712|31621|35
1654526020000|2022-06-06 14:33:40|31708.4|31617.4|31724|31633|31726.9|31635.9|31708.4|31617.4|38
1654526030000|2022-06-06 14:33:50|31723.1|31632.1|31722.9|31631.9|31723.6|31632.6|31716.2|31625.2|37
1654526040000|2022-06-06 14:34:00|31723.1|31632.1|31715.5|31624.5|31723.1|31632.1|31711.2|31620.2|36
1654526050000|2022-06-06 14:34:10|31714.9|31623.9|31716.9|31625.9|31723.5|31632.5|31714.6|31623.6|35
1654526060000|2022-06-06 14:34:20|31715.6|31624.6|31723|31632|31725.9|31634.9|31712.7|31621.7|35
1654526070000|2022-06-06 14:34:30|31723.3|31632.3|31722.4|31631.4|31725.1|31634.1|31719|31628|40
1654526080000|2022-06-06 14:34:40|31722.1|31631.1|31719.3|31628.3|31723.6|31632.6|31719.3|31628.3|32
1654526090000|2022-06-06 14:34:50|31719.9|31628.9|31711.3|31620.3|31723|31632|31711.3|31620.3|34
1654526100000|2022-06-06 14:35:00|31712|31621|31727.4|31636.4|31727.4|31636.4|31711.7|31620.7|35
1654526110000|2022-06-06 14:35:10|31727.9|31636.9|31741.5|31650.5|31749.1|31658.1|31727.6|31636.6|36
1654526120000|2022-06-06 14:35:20|31740.7|31649.7|31744.3|31653.3|31750.2|31659.2|31734.6|31643.6|28
1654526130000|2022-06-06 14:35:30|31743.2|31652.2|31740.9|31649.9|31748.8|31657.8|31738|31647|36
1654526140000|2022-06-06 14:35:40|31742.8|31651.8|31745.6|31654.6|31751.5|31660.5|31740.1|31649.1|35
1654526150000|2022-06-06 14:35:50|31745.7|31654.7|31755.6|31664.6|31761.2|31670.2|31745.7|31654.7|30
1654526160000|2022-06-06 14:36:00|31759.7|31668.7|31757.6|31666.6|31760.1|31669.1|31750.7|31659.7|37
1654526170000|2022-06-06 14:36:10|31752.1|31661.1|31752.1|31661.1|31762|31671|31752.1|31661.1|29
1654526180000|2022-06-06 14:36:20|31757.7|31666.7|31777|31686|31777|31686|31752.6|31661.6|35
1654526190000|2022-06-06 14:36:30|31777.8|31686.8|31765.1|31674.1|31777.8|31686.8|31765.1|31674.1|39
1654526200000|2022-06-06 14:36:40|31766|31675|31754.4|31663.4|31766|31675|31752.6|31661.6|39
1654526210000|2022-06-06 14:36:50|31754.1|31663.1|31757.8|31666.8|31757.8|31666.8|31751.1|31660.1|31
1654526220000|2022-06-06 14:37:00|31760.7|31669.7|31765.1|31674.1|31768.7|31677.7|31759.1|31668.1|37
1654526230000|2022-06-06 14:37:10|31766.9|31675.9|31771.1|31680.1|31783.7|31692.7|31766.9|31675.9|35
1654526240000|2022-06-06 14:37:20|31772.6|31681.6|31773.7|31682.7|31780.6|31689.6|31770.8|31679.8|34
1654526250000|2022-06-06 14:37:30|31774.2|31683.2|31774.5|31683.5|31775.3|31684.3|31772.3|31681.3|27
1654526260000|2022-06-06 14:37:40|31773.8|31682.8|31760.9|31669.9|31775.8|31684.8|31759.6|31668.6|35
1654526270000|2022-06-06 14:37:50|31760.6|31669.6|31758.8|31667.8|31765.7|31674.7|31757.8|31666.8|33
1654526280000|2022-06-06 14:38:00|31759.2|31668.2|31754|31663|31759.4|31668.4|31748.8|31657.8|37
1654526290000|2022-06-06 14:38:10|31753.9|31662.9|31747|31656|31753.9|31662.9|31746|31655|33
1654526300000|2022-06-06 14:38:20|31745.3|31654.3|31743.7|31652.7|31747.8|31656.8|31737.3|31646.3|35
1654526310000|2022-06-06 14:38:30|31744.2|31653.2|31735.2|31644.2|31744.6|31653.6|31732.2|31641.2|36
1654526320000|2022-06-06 14:38:40|31734.8|31643.8|31732.5|31641.5|31738.5|31647.5|31727.1|31636.1|36
1654526330000|2022-06-06 14:38:50|31731.9|31640.9|31728|31637|31732.2|31641.2|31723.8|31632.8|37
1654526340000|2022-06-06 14:39:00|31725.6|31634.6|31726.2|31635.2|31727.3|31636.3|31720.9|31629.9|35
1654526350000|2022-06-06 14:39:10|31726.6|31635.6|31704.5|31613.5|31732.9|31641.9|31702.9|31611.9|38
1654526360000|2022-06-06 14:39:20|31703.7|31612.7|31715.4|31624.4|31717.8|31626.8|31702.4|31611.4|33
1654526370000|2022-06-06 14:39:30|31715.6|31624.6|31727.9|31636.9|31727.9|31636.9|31715|31624|34
1654526380000|2022-06-06 14:39:40|31727.2|31636.2|31712.5|31621.5|31728.5|31637.5|31711.2|31620.2|38
1654526390000|2022-06-06 14:39:50|31714.1|31623.1|31713.4|31622.4|31714.1|31623.1|31707.2|31616.2|35
1654526400000|2022-06-06 14:40:00|31713.1|31622.1|31715.8|31624.8|31732.2|31641.2|31713.1|31622.1|39
1654526410000|2022-06-06 14:40:10|31716.8|31625.8|31708.4|31617.4|31717.7|31626.7|31707.1|31616.1|36
1654526420000|2022-06-06 14:40:20|31709.8|31618.8|31705.7|31614.7|31711|31620|31701.5|31610.5|35
1654526430000|2022-06-06 14:40:30|31706.5|31615.5|31698.7|31607.7|31707.2|31616.2|31698.7|31607.7|37
1654526440000|2022-06-06 14:40:40|31698.8|31607.8|31704.4|31613.4|31706|31615|31698.8|31607.8|35
1654526450000|2022-06-06 14:40:50|31705.7|31614.7|31707.7|31616.7|31712|31621|31703.5|31612.5|33
1654526460000|2022-06-06 14:41:00|31710|31619|31712.2|31621.2|31712.2|31621.2|31705.6|31614.6|36
1654526470000|2022-06-06 14:41:10|31711.9|31620.9|31716.7|31625.7|31725.1|31634.1|31711.9|31620.9|38
1654526480000|2022-06-06 14:41:20|31717.3|31626.3|31717.6|31626.6|31723.1|31632.1|31717|31626|27
1654526490000|2022-06-06 14:41:30|31717.7|31626.7|31716.7|31625.7|31721.3|31630.3|31716.7|31625.7|33
1654526500000|2022-06-06 14:41:40|31714.7|31623.7|31709.1|31618.1|31715.5|31624.5|31703.4|31612.4|27
1654526510000|2022-06-06 14:41:50|31708.2|31617.2|31705.6|31614.6|31708.2|31617.2|31703.9|31612.9|35
1654526520000|2022-06-06 14:42:00|31706.5|31615.5|31702.4|31611.4|31708.3|31617.3|31698.1|31607.1|37
1654526530000|2022-06-06 14:42:10|31700.7|31609.7|31697.3|31606.3|31702|31611|31695.2|31604.2|39
1654526540000|2022-06-06 14:42:20|31697.4|31606.4|31688.5|31597.5|31698.3|31607.3|31686.1|31595.1|31
1654526550000|2022-06-06 14:42:30|31688.7|31597.7|31672.9|31581.9|31688.7|31597.7|31669.9|31578.9|39
1654526560000|2022-06-06 14:42:40|31672.2|31581.2|31666.5|31575.5|31673.2|31582.2|31662.1|31571.1|35
1654526570000|2022-06-06 14:42:50|31668.6|31577.6|31667.6|31576.6|31673.1|31582.1|31667.6|31576.6|32
1654526580000|2022-06-06 14:43:00|31664.4|31573.4|31636.5|31545.5|31664.4|31573.4|31636.5|31545.5|39
1654526590000|2022-06-06 14:43:10|31637.9|31546.9|31628.5|31537.5|31641.7|31550.7|31626.8|31535.8|39
1654526600000|2022-06-06 14:43:20|31629.9|31538.9|31628.7|31537.7|31631.8|31540.8|31628|31537|36
1654526610000|2022-06-06 14:43:30|31629.7|31538.7|31640.2|31549.2|31646.6|31555.6|31629.7|31538.7|36
1654526620000|2022-06-06 14:43:40|31641.3|31550.3|31636.1|31545.1|31647.7|31556.7|31636.1|31545.1|39
1654526630000|2022-06-06 14:43:50|31636.2|31545.2|31633.9|31542.9|31645|31554|31633.9|31542.9|35
1654526640000|2022-06-06 14:44:00|31634.3|31543.3|31659.9|31568.9|31660.8|31569.8|31632.7|31541.7|35
1654526650000|2022-06-06 14:44:10|31660.5|31569.5|31660|31569|31663.9|31572.9|31653|31562|37
1654526660000|2022-06-06 14:44:20|31663.4|31572.4|31656.5|31565.5|31664|31573|31655.9|31564.9|35
1654526670000|2022-06-06 14:44:30|31658.2|31567.2|31672.7|31581.7|31674.3|31583.3|31657|31566|38
1654526680000|2022-06-06 14:44:40|31671.6|31580.6|31666.9|31575.9|31674|31583|31664.8|31573.8|37
1654526690000|2022-06-06 14:44:50|31666.1|31575.1|31671.6|31580.6|31675.4|31584.4|31665.9|31574.9|31
1654526700000|2022-06-06 14:45:00|31671.7|31580.7|31670.4|31579.4|31685|31594|31666.9|31575.9|37
1654526710000|2022-06-06 14:45:10|31668.4|31577.4|31678.8|31587.8|31692.2|31601.2|31668.4|31577.4|37
1654526720000|2022-06-06 14:45:20|31676.8|31585.8|31675.3|31584.3|31684.9|31593.9|31673.7|31582.7|35
1654526730000|2022-06-06 14:45:30|31674.1|31583.1|31678.8|31587.8|31678.8|31587.8|31665.5|31574.5|35
1654526740000|2022-06-06 14:45:40|31680.8|31589.8|31671.3|31580.3|31680.9|31589.9|31669.6|31578.6|37
1654526750000|2022-06-06 14:45:50|31670.8|31579.8|31668.4|31577.4|31670.8|31579.8|31668.4|31577.4|28
1654526760000|2022-06-06 14:46:00|31668.2|31577.2|31653.6|31562.6|31670.2|31579.2|31653.6|31562.6|33
1654526770000|2022-06-06 14:46:10|31655.5|31564.5|31654.3|31563.3|31656.5|31565.5|31650.1|31559.1|37
1654526780000|2022-06-06 14:46:20|31652.7|31561.7|31653.1|31562.1|31659.3|31568.3|31652.1|31561.1|33
1654526790000|2022-06-06 14:46:30|31654.1|31563.1|31639.6|31548.6|31654.9|31563.9|31638.6|31547.6|35
1654526800000|2022-06-06 14:46:40|31639.4|31548.4|31633.9|31542.9|31639.4|31548.4|31633.5|31542.5|34
1654526810000|2022-06-06 14:46:50|31634.3|31543.3|31630.7|31539.7|31634.4|31543.4|31629.7|31538.7|29
1654526820000|2022-06-06 14:47:00|31631.8|31540.8|31634.5|31543.5|31634.5|31543.5|31620.7|31529.7|33
1654526830000|2022-06-06 14:47:10|31634.8|31543.8|31625.6|31534.6|31635.4|31544.4|31625.3|31534.3|36
1654526840000|2022-06-06 14:47:20|31625.3|31534.3|31629.5|31538.5|31633|31542|31625.3|31534.3|33
1654526850000|2022-06-06 14:47:30|31629.9|31538.9|31644.4|31553.4|31650.2|31559.2|31629.9|31538.9|38
1654526860000|2022-06-06 14:47:40|31644.5|31553.5|31638.4|31547.4|31645|31554|31638|31547|34
1654526870000|2022-06-06 14:47:50|31638.6|31547.6|31632.3|31541.3|31640.1|31549.1|31631.8|31540.8|32
1654526880000|2022-06-06 14:48:00|31631.1|31540.1|31627.7|31536.7|31635.3|31544.3|31625.2|31534.2|33
1654526890000|2022-06-06 14:48:10|31624.8|31533.8|31620|31529|31625.9|31534.9|31615.5|31524.5|39
1654526900000|2022-06-06 14:48:20|31619.7|31528.7|31612|31521|31621.2|31530.2|31609.1|31518.1|31
1654526910000|2022-06-06 14:48:30|31610.4|31519.4|31612.2|31521.2|31614.5|31523.5|31608.1|31517.1|36
1654526920000|2022-06-06 14:48:40|31612.5|31521.5|31615.9|31524.9|31623|31532|31610.6|31519.6|38
1654526930000|2022-06-06 14:48:50|31614.3|31523.3|31621.5|31530.5|31623.9|31532.9|31610.3|31519.3|33
1654526940000|2022-06-06 14:49:00|31623.9|31532.9|31625.3|31534.3|31632.2|31541.2|31620|31529|36
1654526950000|2022-06-06 14:49:10|31625.7|31534.7|31633.1|31542.1|31633.6|31542.6|31625.4|31534.4|37
1654526960000|2022-06-06 14:49:20|31627.9|31536.9|31638.9|31547.9|31639|31548|31627.9|31536.9|29
1654526970000|2022-06-06 14:49:30|31639|31548|31631.5|31540.5|31639.7|31548.7|31631.3|31540.3|28
1654526980000|2022-06-06 14:49:40|31630.7|31539.7|31624.8|31533.8|31633.3|31542.3|31624|31533|26
1654526990000|2022-06-06 14:49:50|31625.1|31534.1|31620.6|31529.6|31625.1|31534.1|31618.4|31527.4|33
1654527000000|2022-06-06 14:50:00|31620.4|31529.4|31626|31535|31632.1|31541.1|31611.9|31520.9|26
1654527010000|2022-06-06 14:50:10|31625.7|31534.7|31616|31525|31626|31535|31612.2|31521.2|38
1654527020000|2022-06-06 14:50:20|31617.3|31526.3|31621.8|31530.8|31624.9|31533.9|31615.7|31524.7|35
1654527030000|2022-06-06 14:50:30|31620.5|31529.5|31612.3|31521.3|31620.5|31529.5|31611.7|31520.7|32
1654527040000|2022-06-06 14:50:40|31614.8|31523.8|31612.8|31521.8|31615.3|31524.3|31612.8|31521.8|35
1654527050000|2022-06-06 14:50:50|31611.3|31520.3|31606|31515|31611.3|31520.3|31603.5|31512.5|30
1654527060000|2022-06-06 14:51:00|31602.5|31511.5|31619.7|31528.7|31622.5|31531.5|31602.5|31511.5|29
1654527070000|2022-06-06 14:51:10|31620.1|31529.1|31611.4|31520.4|31620.7|31529.7|31607.6|31516.6|36
1654527080000|2022-06-06 14:51:20|31611.7|31520.7|31611.6|31520.6|31613.8|31522.8|31611.1|31520.1|29
1654527090000|2022-06-06 14:51:30|31611.7|31520.7|31587.1|31496.1|31611.7|31520.7|31585.4|31494.4|24
1654527100000|2022-06-06 14:51:40|31587.5|31496.5|31600.6|31509.6|31601.1|31510.1|31587.5|31496.5|36
1654527110000|2022-06-06 14:51:50|31600.7|31509.7|31618.5|31527.5|31619.1|31528.1|31597.1|31506.1|33
1654527120000|2022-06-06 14:52:00|31619|31528|31622.3|31531.3|31626.6|31535.6|31618|31527|38
1654527130000|2022-06-06 14:52:10|31624.3|31533.3|31638.1|31547.1|31640.3|31549.3|31621.9|31530.9|33
1654527140000|2022-06-06 14:52:20|31638.7|31547.7|31625.5|31534.5|31639.7|31548.7|31625.5|31534.5|36
1654527150000|2022-06-06 14:52:30|31626.3|31535.3|31616.2|31525.2|31626.3|31535.3|31615.1|31524.1|36
1654527160000|2022-06-06 14:52:40|31615.6|31524.6|31620.1|31529.1|31620.5|31529.5|31615.6|31524.6|27
1654527170000|2022-06-06 14:52:50|31620.5|31529.5|31603.3|31512.3|31622.5|31531.5|31603.3|31512.3|33
1654527180000|2022-06-06 14:53:00|31601.5|31510.5|31592.8|31501.8|31606.3|31515.3|31591.6|31500.6|34
1654527190000|2022-06-06 14:53:10|31592.5|31501.5|31569.6|31478.6|31592.5|31501.5|31567.7|31476.7|35
1654527200000|2022-06-06 14:53:20|31569.3|31478.3|31574.9|31483.9|31575.2|31484.2|31568.9|31477.9|27
1654527210000|2022-06-06 14:53:30|31573.2|31482.2|31571|31480|31580.2|31489.2|31570|31479|29
1654527220000|2022-06-06 14:53:40|31570.8|31479.8|31554.3|31463.3|31573|31482|31554.3|31463.3|34
1654527230000|2022-06-06 14:53:50|31552.7|31461.7|31553.9|31462.9|31554.4|31463.4|31552.1|31461.1|28
1654527240000|2022-06-06 14:54:00|31554.8|31463.8|31546.9|31455.9|31557|31466|31546.9|31455.9|34
1654527250000|2022-06-06 14:54:10|31547.2|31456.2|31540.1|31449.1|31547.2|31456.2|31538.2|31447.2|31
1654527260000|2022-06-06 14:54:20|31539.9|31448.9|31537.7|31446.7|31544.3|31453.3|31535.4|31444.4|35
1654527270000|2022-06-06 14:54:30|31537.6|31446.6|31524.6|31433.6|31537.6|31446.6|31523.7|31432.7|37
1654527280000|2022-06-06 14:54:40|31524.5|31433.5|31536.6|31445.6|31537.7|31446.7|31524.5|31433.5|35
1654527290000|2022-06-06 14:54:50|31536|31445|31531.5|31440.5|31537.2|31446.2|31528.6|31437.6|31
1654527300000|2022-06-06 14:55:00|31532.6|31441.6|31541.2|31450.2|31542.8|31451.8|31532.6|31441.6|40
1654527310000|2022-06-06 14:55:10|31540.6|31449.6|31533.7|31442.7|31543.8|31452.8|31529.9|31438.9|35
1654527320000|2022-06-06 14:55:20|31533|31442|31530.9|31439.9|31533|31442|31527|31436|34
1654527330000|2022-06-06 14:55:30|31529.1|31438.1|31531.3|31440.3|31534.2|31443.2|31529.1|31438.1|31
1654527340000|2022-06-06 14:55:40|31530.9|31439.9|31532.8|31441.8|31534|31443|31530.7|31439.7|35
1654527350000|2022-06-06 14:55:50|31532.7|31441.7|31536.6|31445.6|31539|31448|31532.7|31441.7|30
1654527360000|2022-06-06 14:56:00|31537.1|31446.1|31529.5|31438.5|31537.1|31446.1|31528.8|31437.8|30
1654527370000|2022-06-06 14:56:10|31529.2|31438.2|31513.2|31422.2|31529.4|31438.4|31513.2|31422.2|32
1654527380000|2022-06-06 14:56:20|31512.5|31421.5|31488.5|31397.5|31512.5|31421.5|31488.3|31397.3|37
1654527390000|2022-06-06 14:56:30|31489.7|31398.7|31484.3|31393.3|31498.4|31407.4|31484.3|31393.3|39
1654527400000|2022-06-06 14:56:40|31484.6|31393.6|31474.6|31383.6|31484.6|31393.6|31471.9|31380.9|37
1654527410000|2022-06-06 14:56:50|31475.5|31384.5|31498.6|31407.6|31499.3|31408.3|31474.6|31383.6|35
1654527420000|2022-06-06 14:57:00|31497.7|31406.7|31496.1|31405.1|31502.7|31411.7|31496.1|31405.1|35
1654527430000|2022-06-06 14:57:10|31497|31406|31504.6|31413.6|31507.9|31416.9|31497|31406|35
1654527440000|2022-06-06 14:57:20|31502.7|31411.7|31497.6|31406.6|31502.7|31411.7|31488.3|31397.3|37
1654527450000|2022-06-06 14:57:30|31501.1|31410.1|31516.1|31425.1|31518.7|31427.7|31498.4|31407.4|38
1654527460000|2022-06-06 14:57:40|31516.7|31425.7|31520.5|31429.5|31520.5|31429.5|31516.7|31425.7|29
1654527470000|2022-06-06 14:57:50|31520.7|31429.7|31509.2|31418.2|31520.7|31429.7|31507.8|31416.8|32
1654527480000|2022-06-06 14:58:00|31510.1|31419.1|31513.3|31422.3|31515.5|31424.5|31507.7|31416.7|36
1654527490000|2022-06-06 14:58:10|31513.5|31422.5|31529.3|31438.3|31531.5|31440.5|31513.5|31422.5|37
1654527500000|2022-06-06 14:58:20|31529.1|31438.1|31511.9|31420.9|31531|31440|31511.7|31420.7|36
1654527510000|2022-06-06 14:58:30|31511.5|31420.5|31505.3|31414.3|31514.4|31423.4|31505.3|31414.3|40
1654527520000|2022-06-06 14:58:40|31506.1|31415.1|31522.6|31431.6|31524.9|31433.9|31506|31415|34
1654527530000|2022-06-06 14:58:50|31524.4|31433.4|31513.7|31422.7|31524.4|31433.4|31512.1|31421.1|37
1654527540000|2022-06-06 14:59:00|31516.7|31425.7|31507.8|31416.8|31521|31430|31507.8|31416.8|38
1654527550000|2022-06-06 14:59:10|31508.3|31417.3|31502.2|31411.2|31510.3|31419.3|31497.4|31406.4|31
1654527560000|2022-06-06 14:59:20|31502.5|31411.5|31508.1|31417.1|31508.1|31417.1|31500|31409|29
1654527570000|2022-06-06 14:59:30|31508.6|31417.6|31516.5|31425.5|31519.7|31428.7|31508.6|31417.6|40
1654527580000|2022-06-06 14:59:40|31517.2|31426.2|31520.2|31429.2|31526.8|31435.8|31513.8|31422.8|37
1654527590000|2022-06-06 14:59:50|31520.1|31429.1|31524.7|31433.7|31526.2|31435.2|31520.1|31429.1|32
1654527600000|2022-06-06 15:00:00|31525|31434|31538.5|31447.5|31545.3|31454.3|31524.9|31433.9|37
1654527610000|2022-06-06 15:00:10|31537.4|31446.4|31525.5|31434.5|31537.4|31446.4|31512.8|31421.8|38
1654527620000|2022-06-06 15:00:20|31525.4|31434.4|31529.1|31438.1|31532.1|31441.1|31520.8|31429.8|38
1654527630000|2022-06-06 15:00:30|31530.5|31439.5|31516.6|31425.6|31530.5|31439.5|31516.6|31425.6|32
1654527640000|2022-06-06 15:00:40|31518.8|31427.8|31524.8|31433.8|31524.9|31433.9|31512.6|31421.6|37
1654527650000|2022-06-06 15:00:50|31524.5|31433.5|31523.2|31432.2|31529.8|31438.8|31520.8|31429.8|31
1654527660000|2022-06-06 15:01:00|31523.5|31432.5|31532.3|31441.3|31533.8|31442.8|31523.5|31432.5|36
1654527670000|2022-06-06 15:01:10|31532.9|31441.9|31534.6|31443.6|31534.8|31443.8|31531.7|31440.7|27
1654527680000|2022-06-06 15:01:20|31534.1|31443.1|31532.2|31441.2|31534.1|31443.1|31522.7|31431.7|35
1654527690000|2022-06-06 15:01:30|31533.6|31442.6|31530.5|31439.5|31533.7|31442.7|31528.9|31437.9|32
1654527700000|2022-06-06 15:01:40|31530.8|31439.8|31535.2|31444.2|31535.7|31444.7|31530.4|31439.4|36
1654527710000|2022-06-06 15:01:50|31536.3|31445.3|31550.9|31459.9|31550.9|31459.9|31536.1|31445.1|37
1654527720000|2022-06-06 15:02:00|31551.5|31460.5|31532.7|31441.7|31554|31463|31532.7|31441.7|36
1654527730000|2022-06-06 15:02:10|31535.5|31444.5|31535.8|31444.8|31539.2|31448.2|31532.9|31441.9|35
1654527740000|2022-06-06 15:02:20|31536.4|31445.4|31552.5|31461.5|31553.2|31462.2|31532.7|31441.7|37
1654527750000|2022-06-06 15:02:30|31551.2|31460.2|31548.6|31457.6|31554|31463|31537.1|31446.1|35
1654527760000|2022-06-06 15:02:40|31548.7|31457.7|31535.6|31444.6|31548.8|31457.8|31534.9|31443.9|36
1654527770000|2022-06-06 15:02:50|31534.3|31443.3|31534.3|31443.3|31537.5|31446.5|31531.3|31440.3|33
1654527780000|2022-06-06 15:03:00|31536.4|31445.4|31534.5|31443.5|31539|31448|31529.7|31438.7|28
1654527790000|2022-06-06 15:03:10|31535.8|31444.8|31524.4|31433.4|31535.8|31444.8|31521.9|31430.9|30
1654527800000|2022-06-06 15:03:20|31520.6|31429.6|31518.7|31427.7|31522|31431|31516|31425|30
1654527810000|2022-06-06 15:03:30|31516.3|31425.3|31507.8|31416.8|31519.6|31428.6|31507.8|31416.8|33
1654527820000|2022-06-06 15:03:40|31507.7|31416.7|31496.4|31405.4|31507.7|31416.7|31496.4|31405.4|33
1654527830000|2022-06-06 15:03:50|31497.5|31406.5|31498.6|31407.6|31501.2|31410.2|31496.7|31405.7|37
1654527840000|2022-06-06 15:04:00|31497.6|31406.6|31508.1|31417.1|31509.4|31418.4|31497.6|31406.6|34
1654527850000|2022-06-06 15:04:10|31507.3|31416.3|31497.9|31406.9|31508.2|31417.2|31497.6|31406.6|32
1654527860000|2022-06-06 15:04:20|31498.2|31407.2|31499.6|31408.6|31500.7|31409.7|31496.1|31405.1|37
1654527870000|2022-06-06 15:04:30|31499.1|31408.1|31490.7|31399.7|31501|31410|31490.5|31399.5|37
1654527880000|2022-06-06 15:04:40|31491.9|31400.9|31490.7|31399.7|31491.9|31400.9|31487.4|31396.4|36
1654527890000|2022-06-06 15:04:50|31489.6|31398.6|31483.7|31392.7|31489.6|31398.6|31480.4|31389.4|35
1654527900000|2022-06-06 15:05:00|31483.1|31392.1|31490.6|31399.6|31498|31407|31480.3|31389.3|34
1654527910000|2022-06-06 15:05:10|31490.3|31399.3|31489.3|31398.3|31503.2|31412.2|31489.3|31398.3|37
1654527920000|2022-06-06 15:05:20|31488.7|31397.7|31483.2|31392.2|31491.1|31400.1|31482.9|31391.9|36
1654527930000|2022-06-06 15:05:30|31481.8|31390.8|31478.7|31387.7|31481.8|31390.8|31477.5|31386.5|31
1654527940000|2022-06-06 15:05:40|31478.8|31387.8|31487.3|31396.3|31488.6|31397.6|31476.9|31385.9|36
1654527950000|2022-06-06 15:05:50|31488.8|31397.8|31490.2|31399.2|31497.1|31406.1|31487.5|31396.5|32
1654527960000|2022-06-06 15:06:00|31489.8|31398.8|31469.6|31378.6|31490.9|31399.9|31468.3|31377.3|37
1654527970000|2022-06-06 15:06:10|31468.6|31377.6|31477.8|31386.8|31480.4|31389.4|31468.6|31377.6|38
1654527980000|2022-06-06 15:06:20|31480|31389|31484.9|31393.9|31489.9|31398.9|31475.7|31384.7|38
1654527990000|2022-06-06 15:06:30|31481.2|31390.2|31480.2|31389.2|31481.2|31390.2|31475.6|31384.6|38
1654528000000|2022-06-06 15:06:40|31479.8|31388.8|31479.2|31388.2|31485.1|31394.1|31476.9|31385.9|35
1654528010000|2022-06-06 15:06:50|31479|31388|31474.7|31383.7|31480.5|31389.5|31471.9|31380.9|30
1654528020000|2022-06-06 15:07:00|31475.6|31384.6|31482.8|31391.8|31482.8|31391.8|31474.8|31383.8|38
1654528030000|2022-06-06 15:07:10|31482.9|31391.9|31488.5|31397.5|31495.1|31404.1|31482.5|31391.5|28
1654528040000|2022-06-06 15:07:20|31489.7|31398.7|31479|31388|31489.7|31398.7|31479|31388|30
1654528050000|2022-06-06 15:07:30|31478.4|31387.4|31477.4|31386.4|31479.3|31388.3|31476|31385|30
1654528060000|2022-06-06 15:07:40|31477|31386|31479|31388|31479.5|31388.5|31465.4|31374.4|36
1654528070000|2022-06-06 15:07:50|31479.1|31388.1|31489|31398|31489|31398|31474.4|31383.4|38
1654528080000|2022-06-06 15:08:00|31488.4|31397.4|31486.7|31395.7|31490.2|31399.2|31485.1|31394.1|34
1654528090000|2022-06-06 15:08:10|31485.9|31394.9|31479.2|31388.2|31485.9|31394.9|31479.2|31388.2|33
1654528100000|2022-06-06 15:08:20|31478.8|31387.8|31478.2|31387.2|31483.8|31392.8|31476.9|31385.9|33
1654528110000|2022-06-06 15:08:30|31478.3|31387.3|31466.4|31375.4|31478.3|31387.3|31463.7|31372.7|33
1654528120000|2022-06-06 15:08:40|31464.8|31373.8|31461.2|31370.2|31467.6|31376.6|31461.2|31370.2|38
1654528130000|2022-06-06 15:08:50|31462.8|31371.8|31455.9|31364.9|31464.8|31373.8|31453.4|31362.4|34
1654528140000|2022-06-06 15:09:00|31455.4|31364.4|31442.8|31351.8|31458.9|31367.9|31439.5|31348.5|38
1654528150000|2022-06-06 15:09:10|31440.3|31349.3|31431.9|31340.9|31442.8|31351.8|31430|31339|37
1654528160000|2022-06-06 15:09:20|31431.3|31340.3|31417.1|31326.1|31432.1|31341.1|31407.6|31316.6|39
1654528170000|2022-06-06 15:09:30|31418.4|31327.4|31410.3|31319.3|31418.4|31327.4|31407.1|31316.1|40
1654528180000|2022-06-06 15:09:40|31410.9|31319.9|31417.8|31326.8|31419.1|31328.1|31409.9|31318.9|34
1654528190000|2022-06-06 15:09:50|31411.6|31320.6|31403.2|31312.2|31413.2|31322.2|31402.7|31311.7|36
1654528200000|2022-06-06 15:10:00|31404.1|31313.1|31405.6|31314.6|31405.6|31314.6|31400|31309|32
1654528210000|2022-06-06 15:10:10|31405.9|31314.9|31396|31305|31413.8|31322.8|31392.1|31301.1|33
1654528220000|2022-06-06 15:10:20|31398.2|31307.2|31403.3|31312.3|31403.5|31312.5|31394.4|31303.4|33
1654528230000|2022-06-06 15:10:30|31403.4|31312.4|31413|31322|31413.7|31322.7|31403.4|31312.4|33
1654528240000|2022-06-06 15:10:40|31412.6|31321.6|31431.7|31340.7|31431.7|31340.7|31412.1|31321.1|36
1654528250000|2022-06-06 15:10:50|31431.1|31340.1|31412.9|31321.9|31431.1|31340.1|31410.9|31319.9|35
1654528260000|2022-06-06 15:11:00|31413.1|31322.1|31390.9|31299.9|31413.1|31322.1|31390.5|31299.5|33
1654528270000|2022-06-06 15:11:10|31391.4|31300.4|31394.9|31303.9|31408.6|31317.6|31391.4|31300.4|39
1654528280000|2022-06-06 15:11:20|31395|31304|31388.5|31297.5|31395|31304|31388.5|31297.5|34
1654528290000|2022-06-06 15:11:30|31388.2|31297.2|31391.9|31300.9|31392.3|31301.3|31388.2|31297.2|31
1654528300000|2022-06-06 15:11:40|31391.4|31300.4|31377.3|31286.3|31396.2|31305.2|31377.3|31286.3|36
1654528310000|2022-06-06 15:11:50|31374.5|31283.5|31360.2|31269.2|31376.2|31285.2|31360.2|31269.2|27
1654528320000|2022-06-06 15:12:00|31360|31269|31359.5|31268.5|31365|31274|31354.7|31263.7|35
1654528330000|2022-06-06 15:12:10|31353.4|31262.4|31360.6|31269.6|31365.4|31274.4|31353|31262|33
1654528340000|2022-06-06 15:12:20|31361.1|31270.1|31365.2|31274.2|31369.7|31278.7|31359|31268|26
1654528350000|2022-06-06 15:12:30|31363.1|31272.1|31361.4|31270.4|31368.2|31277.2|31361.2|31270.2|32
1654528360000|2022-06-06 15:12:40|31360.7|31269.7|31355.3|31264.3|31363.3|31272.3|31355.1|31264.1|24
1654528370000|2022-06-06 15:12:50|31357.4|31266.4|31352.5|31261.5|31361.3|31270.3|31352.4|31261.4|22
1654528380000|2022-06-06 15:13:00|31353.4|31262.4|31344.2|31253.2|31355|31264|31342.2|31251.2|31
1654528390000|2022-06-06 15:13:10|31345.6|31254.6|31358.3|31267.3|31362.7|31271.7|31345.6|31254.6|38
1654528400000|2022-06-06 15:13:20|31360.6|31269.6|31366|31275|31366|31275|31358.9|31267.9|33
1654528410000|2022-06-06 15:13:30|31365.9|31274.9|31370.9|31279.9|31372.9|31281.9|31365.9|31274.9|36
1654528420000|2022-06-06 15:13:40|31369.6|31278.6|31383.5|31292.5|31386|31295|31369.6|31278.6|38
1654528430000|2022-06-06 15:13:50|31384.2|31293.2|31390.8|31299.8|31393.7|31302.7|31384.2|31293.2|37
1654528440000|2022-06-06 15:14:00|31389.4|31298.4|31389.7|31298.7|31400.7|31309.7|31388.2|31297.2|35
1654528450000|2022-06-06 15:14:10|31389.2|31298.2|31383.1|31292.1|31392.6|31301.6|31382.2|31291.2|34
1654528460000|2022-06-06 15:14:20|31382.9|31291.9|31373.4|31282.4|31384.3|31293.3|31365.6|31274.6|38
1654528470000|2022-06-06 15:14:30|31371.1|31280.1|31371.3|31280.3|31374|31283|31370.2|31279.2|30
1654528480000|2022-06-06 15:14:40|31371.4|31280.4|31372.6|31281.6|31374.5|31283.5|31365.8|31274.8|31
1654528490000|2022-06-06 15:14:50|31373|31282|31373.7|31282.7|31374.8|31283.8|31372.4|31281.4|20
1654528500000|2022-06-06 15:15:00|31373.4|31282.4|31385.6|31294.6|31385.7|31294.7|31368.9|31277.9|33
1654528510000|2022-06-06 15:15:10|31385.7|31294.7|31387.9|31296.9|31388.2|31297.2|31384.8|31293.8|30
1654528520000|2022-06-06 15:15:20|31388.4|31297.4|31397.9|31306.9|31397.9|31306.9|31388|31297|29
1654528530000|2022-06-06 15:15:30|31398|31307|31399.5|31308.5|31400.8|31309.8|31393.6|31302.6|34
1654528540000|2022-06-06 15:15:40|31401.5|31310.5|31400.1|31309.1|31402.5|31311.5|31398.6|31307.6|32
1654528550000|2022-06-06 15:15:50|31400.8|31309.8|31396|31305|31400.8|31309.8|31393.1|31302.1|36
1654528560000|2022-06-06 15:16:00|31396.1|31305.1|31396.7|31305.7|31401.5|31310.5|31394.5|31303.5|39
1654528570000|2022-06-06 15:16:10|31397.6|31306.6|31389.5|31298.5|31397.6|31306.6|31382.3|31291.3|29
1654528580000|2022-06-06 15:16:20|31385.6|31294.6|31376.7|31285.7|31387.3|31296.3|31372.5|31281.5|32
1654528590000|2022-06-06 15:16:30|31377.6|31286.6|31377.1|31286.1|31381.8|31290.8|31375.9|31284.9|33
1654528600000|2022-06-06 15:16:40|31375.5|31284.5|31350.2|31259.2|31375.5|31284.5|31349.8|31258.8|39
1654528610000|2022-06-06 15:16:50|31349.1|31258.1|31340.6|31249.6|31349.1|31258.1|31338.7|31247.7|34
1654528620000|2022-06-06 15:17:00|31344|31253|31336.8|31245.8|31344|31253|31335.9|31244.9|34
1654528630000|2022-06-06 15:17:10|31337.5|31246.5|31335.8|31244.8|31339.6|31248.6|31334.1|31243.1|30
1654528640000|2022-06-06 15:17:20|31339.6|31248.6|31315.5|31224.5|31339.6|31248.6|31312.2|31221.2|38
1654528650000|2022-06-06 15:17:30|31313.5|31222.5|31293.9|31202.9|31313.6|31222.6|31293.5|31202.5|33
1654528660000|2022-06-06 15:17:40|31294|31203|31303.5|31212.5|31312.3|31221.3|31292.4|31201.4|36
1654528670000|2022-06-06 15:17:50|31301|31210|31303.1|31212.1|31307|31216|31295.3|31204.3|37
1654528680000|2022-06-06 15:18:00|31302.6|31211.6|31293.9|31202.9|31302.9|31211.9|31286.7|31195.7|37
1654528690000|2022-06-06 15:18:10|31291.1|31200.1|31305.3|31214.3|31313|31222|31291.1|31200.1|39
1654528700000|2022-06-06 15:18:20|31302.9|31211.9|31305.9|31214.9|31308.7|31217.7|31301.5|31210.5|37
1654528710000|2022-06-06 15:18:30|31304.6|31213.6|31305|31214|31309.2|31218.2|31298.7|31207.7|39
1654528720000|2022-06-06 15:18:40|31305.3|31214.3|31292.6|31201.6|31308.1|31217.1|31292.6|31201.6|37
1654528730000|2022-06-06 15:18:50|31289.2|31198.2|31282.4|31191.4|31292.4|31201.4|31272.8|31181.8|34
1654528740000|2022-06-06 15:19:00|31281.1|31190.1|31288.8|31197.8|31288.8|31197.8|31277.1|31186.1|37
1654528750000|2022-06-06 15:19:10|31292.5|31201.5|31295.2|31204.2|31297.7|31206.7|31285.5|31194.5|32
1654528760000|2022-06-06 15:19:20|31295|31204|31247|31156|31295|31204|31247|31156|36
1654528770000|2022-06-06 15:19:30|31245.8|31154.8|31243|31152|31247.5|31156.5|31238.8|31147.8|39
1654528780000|2022-06-06 15:19:40|31241.7|31150.7|31232.1|31141.1|31242.2|31151.2|31227|31136|36
1654528790000|2022-06-06 15:19:50|31232.2|31141.2|31207.7|31116.7|31232.2|31141.2|31195.1|31104.1|38
1654528800000|2022-06-06 15:20:00|31207.1|31116.1|31213.2|31122.2|31213.2|31122.2|31173.9|31082.9|36
1654528810000|2022-06-06 15:20:10|31216.8|31125.8|31212.5|31121.5|31230.1|31139.1|31212|31121|40
1654528820000|2022-06-06 15:20:20|31212.4|31121.4|31205.8|31114.8|31217.1|31126.1|31200.5|31109.5|37
1654528830000|2022-06-06 15:20:30|31206.5|31115.5|31214|31123|31224.2|31133.2|31204.7|31113.7|38
1654528840000|2022-06-06 15:20:40|31216.5|31125.5|31217.5|31126.5|31218.2|31127.2|31205.5|31114.5|37
1654528850000|2022-06-06 15:20:50|31215.3|31124.3|31232.7|31141.7|31232.7|31141.7|31214.5|31123.5|38
1654528860000|2022-06-06 15:21:00|31234.5|31143.5|31226.5|31135.5|31240.8|31149.8|31222.5|31131.5|36
1654528870000|2022-06-06 15:21:10|31227|31136|31240.2|31149.2|31240.2|31149.2|31222.1|31131.1|38
1654528880000|2022-06-06 15:21:20|31241.3|31150.3|31236.5|31145.5|31247.2|31156.2|31236.5|31145.5|37
1654528890000|2022-06-06 15:21:30|31237.6|31146.6|31248.4|31157.4|31248.9|31157.9|31237.6|31146.6|39
1654528900000|2022-06-06 15:21:40|31249.1|31158.1|31252.4|31161.4|31252.4|31161.4|31242.2|31151.2|35
1654528910000|2022-06-06 15:21:50|31248.7|31157.7|31266.5|31175.5|31266.9|31175.9|31246.1|31155.1|36
1654528920000|2022-06-06 15:22:00|31266.8|31175.8|31243.7|31152.7|31267.1|31176.1|31237.9|31146.9|37
1654528930000|2022-06-06 15:22:10|31243.9|31152.9|31236.1|31145.1|31244.4|31153.4|31234.4|31143.4|33
1654528940000|2022-06-06 15:22:20|31236.5|31145.5|31213.4|31122.4|31237.2|31146.2|31211.4|31120.4|37
1654528950000|2022-06-06 15:22:30|31212.5|31121.5|31216.2|31125.2|31221.2|31130.2|31212.5|31121.5|38
1654528960000|2022-06-06 15:22:40|31216.3|31125.3|31205.1|31114.1|31219|31128|31205.1|31114.1|36
1654528970000|2022-06-06 15:22:50|31201.6|31110.6|31206.5|31115.5|31208.4|31117.4|31192.5|31101.5|36
1654528980000|2022-06-06 15:23:00|31206|31115|31223.7|31132.7|31223.8|31132.8|31205.4|31114.4|38
1654528990000|2022-06-06 15:23:10|31223.4|31132.4|31239.3|31148.3|31239.7|31148.7|31222.3|31131.3|39
1654529000000|2022-06-06 15:23:20|31238.9|31147.9|31271.9|31180.9|31271.9|31180.9|31238.9|31147.9|37
1654529010000|2022-06-06 15:23:30|31273.3|31182.3|31286|31195|31286|31195|31273.3|31182.3|39
1654529020000|2022-06-06 15:23:40|31291.1|31200.1|31280.2|31189.2|31293.6|31202.6|31264.9|31173.9|39
1654529030000|2022-06-06 15:23:50|31280|31189|31298.3|31207.3|31298.8|31207.8|31278.9|31187.9|36
1654529040000|2022-06-06 15:24:00|31298.7|31207.7|31307.1|31216.1|31313.4|31222.4|31297.2|31206.2|33
1654529050000|2022-06-06 15:24:10|31308|31217|31304.6|31213.6|31317.7|31226.7|31304.6|31213.6|37
1654529060000|2022-06-06 15:24:20|31305.2|31214.2|31308.6|31217.6|31311.6|31220.6|31296.9|31205.9|35
1654529070000|2022-06-06 15:24:30|31309.8|31218.8|31305.7|31214.7|31311.3|31220.3|31305.7|31214.7|35
1654529080000|2022-06-06 15:24:40|31305.8|31214.8|31280.7|31189.7|31305.8|31214.8|31280.6|31189.6|36
1654529090000|2022-06-06 15:24:50|31280.8|31189.8|31283.8|31192.8|31284.1|31193.1|31276.1|31185.1|32
1654529100000|2022-06-06 15:25:00|31283.7|31192.7|31280.7|31189.7|31283.9|31192.9|31278.4|31187.4|37
1654529110000|2022-06-06 15:25:10|31280.2|31189.2|31275.8|31184.8|31280.2|31189.2|31274.4|31183.4|33
1654529120000|2022-06-06 15:25:20|31276.6|31185.6|31278.7|31187.7|31286.6|31195.6|31276.1|31185.1|33
1654529130000|2022-06-06 15:25:30|31279.1|31188.1|31278.7|31187.7|31279.6|31188.6|31277.1|31186.1|26
1654529140000|2022-06-06 15:25:40|31278.4|31187.4|31295.9|31204.9|31295.9|31204.9|31278.4|31187.4|36
1654529150000|2022-06-06 15:25:50|31296.1|31205.1|31303.9|31212.9|31303.9|31212.9|31295.3|31204.3|34
1654529160000|2022-06-06 15:26:00|31308.2|31217.2|31307.5|31216.5|31313.5|31222.5|31302.9|31211.9|36
1654529170000|2022-06-06 15:26:10|31307.8|31216.8|31305.4|31214.4|31308.1|31217.1|31301.9|31210.9|36
1654529180000|2022-06-06 15:26:20|31305.6|31214.6|31308|31217|31311.9|31220.9|31304.9|31213.9|37
1654529190000|2022-06-06 15:26:30|31307.7|31216.7|31316.3|31225.3|31317.8|31226.8|31305.5|31214.5|38
1654529200000|2022-06-06 15:26:40|31314.7|31223.7|31320.5|31229.5|31323.5|31232.5|31310.1|31219.1|37
1654529210000|2022-06-06 15:26:50|31320.6|31229.6|31334.1|31243.1|31334.7|31243.7|31320.4|31229.4|27
1654529220000|2022-06-06 15:27:00|31333.4|31242.4|31333|31242|31341.9|31250.9|31323.6|31232.6|35
1654529230000|2022-06-06 15:27:10|31332.7|31241.7|31326.8|31235.8|31346|31255|31326.8|31235.8|35
1654529240000|2022-06-06 15:27:20|31329|31238|31323.2|31232.2|31329.9|31238.9|31320.1|31229.1|35
1654529250000|2022-06-06 15:27:30|31323.3|31232.3|31333.3|31242.3|31334.4|31243.4|31318.7|31227.7|38
1654529260000|2022-06-06 15:27:40|31334.8|31243.8|31340.9|31249.9|31344.6|31253.6|31334.8|31243.8|27
1654529270000|2022-06-06 15:27:50|31341|31250|31340|31249|31344.8|31253.8|31337.3|31246.3|27
1654529280000|2022-06-06 15:28:00|31341.3|31250.3|31333|31242|31341.3|31250.3|31332.3|31241.3|34
1654529290000|2022-06-06 15:28:10|31334.7|31243.7|31321.8|31230.8|31335.2|31244.2|31320.4|31229.4|37
1654529300000|2022-06-06 15:28:20|31321.6|31230.6|31322.7|31231.7|31323.2|31232.2|31314.7|31223.7|36
1654529310000|2022-06-06 15:28:30|31322.2|31231.2|31322.7|31231.7|31327.6|31236.6|31318|31227|39
1654529320000|2022-06-06 15:28:40|31318.9|31227.9|31317.9|31226.9|31318.9|31227.9|31307.5|31216.5|40
1654529330000|2022-06-06 15:28:50|31318.8|31227.8|31310.2|31219.2|31319.4|31228.4|31304.3|31213.3|36
1654529340000|2022-06-06 15:29:00|31310.6|31219.6|31307.4|31216.4|31318.4|31227.4|31307.2|31216.2|37
1654529350000|2022-06-06 15:29:10|31307.8|31216.8|31293.1|31202.1|31310.3|31219.3|31293.1|31202.1|33
1654529360000|2022-06-06 15:29:20|31293.6|31202.6|31278.7|31187.7|31293.6|31202.6|31274.4|31183.4|38
1654529370000|2022-06-06 15:29:30|31277.8|31186.8|31259.9|31168.9|31281.5|31190.5|31254.3|31163.3|38
1654529380000|2022-06-06 15:29:40|31259.6|31168.6|31264.7|31173.7|31268|31177|31255.6|31164.6|38
1654529390000|2022-06-06 15:29:50|31264.2|31173.2|31272|31181|31275.6|31184.6|31264.2|31173.2|32
1654529400000|2022-06-06 15:30:00|31273.7|31182.7|31293.9|31202.9|31293.9|31202.9|31270.6|31179.6|38
1654529410000|2022-06-06 15:30:10|31296.7|31205.7|31299.9|31208.9|31304.8|31213.8|31292.3|31201.3|39
1654529420000|2022-06-06 15:30:20|31296.7|31205.7|31290|31199|31303.8|31212.8|31287.9|31196.9|38
1654529430000|2022-06-06 15:30:30|31290.3|31199.3|31297.9|31206.9|31297.9|31206.9|31290.3|31199.3|24
1654529440000|2022-06-06 15:30:40|31298.3|31207.3|31299|31208|31303.3|31212.3|31291.4|31200.4|33
1654529450000|2022-06-06 15:30:50|31298.6|31207.6|31300.1|31209.1|31302.1|31211.1|31283.3|31192.3|38
1654529460000|2022-06-06 15:31:00|31300.9|31209.9|31311.1|31220.1|31311.6|31220.6|31296.9|31205.9|37
1654529470000|2022-06-06 15:31:10|31311.2|31220.2|31323.6|31232.6|31325.1|31234.1|31307.7|31216.7|34
1654529480000|2022-06-06 15:31:20|31326.5|31235.5|31340.4|31249.4|31342.5|31251.5|31326.5|31235.5|35
1654529490000|2022-06-06 15:31:30|31341.6|31250.6|31364.8|31273.8|31370.5|31279.5|31340.4|31249.4|35
1654529500000|2022-06-06 15:31:40|31364.4|31273.4|31350.2|31259.2|31364.4|31273.4|31350.2|31259.2|39
1654529510000|2022-06-06 15:31:50|31351.3|31260.3|31347.8|31256.8|31351.3|31260.3|31342.2|31251.2|37
1654529520000|2022-06-06 15:32:00|31347.3|31256.3|31343.6|31252.6|31357.9|31266.9|31343.6|31252.6|37
1654529530000|2022-06-06 15:32:10|31344.1|31253.1|31345.6|31254.6|31350|31259|31343.3|31252.3|28
1654529540000|2022-06-06 15:32:20|31347.6|31256.6|31330|31239|31347.6|31256.6|31327.9|31236.9|33
1654529550000|2022-06-06 15:32:30|31330.4|31239.4|31350.1|31259.1|31353.7|31262.7|31328.9|31237.9|39
1654529560000|2022-06-06 15:32:40|31350.3|31259.3|31346.5|31255.5|31351.3|31260.3|31340.9|31249.9|36
1654529570000|2022-06-06 15:32:50|31347|31256|31362.8|31271.8|31362.8|31271.8|31345.4|31254.4|38
1654529580000|2022-06-06 15:33:00|31363.7|31272.7|31372.5|31281.5|31378.5|31287.5|31363.7|31272.7|36
1654529590000|2022-06-06 15:33:10|31372.6|31281.6|31359.3|31268.3|31373.1|31282.1|31358.1|31267.1|37
1654529600000|2022-06-06 15:33:20|31359.1|31268.1|31369.8|31278.8|31371.6|31280.6|31354.1|31263.1|37
1654529610000|2022-06-06 15:33:30|31369.1|31278.1|31387.8|31296.8|31389.1|31298.1|31365.5|31274.5|36
1654529620000|2022-06-06 15:33:40|31387.1|31296.1|31412.5|31321.5|31412.5|31321.5|31386.6|31295.6|29
1654529630000|2022-06-06 15:33:50|31411.2|31320.2|31410.3|31319.3|31422.9|31331.9|31406.8|31315.8|36
1654529640000|2022-06-06 15:34:00|31411.7|31320.7|31389.5|31298.5|31411.7|31320.7|31387.9|31296.9|36
1654529650000|2022-06-06 15:34:10|31388.5|31297.5|31365.6|31274.6|31389.3|31298.3|31365.1|31274.1|33
1654529660000|2022-06-06 15:34:20|31370.7|31279.7|31372.1|31281.1|31383.5|31292.5|31366.2|31275.2|35
1654529670000|2022-06-06 15:34:30|31373.9|31282.9|31371.3|31280.3|31376.7|31285.7|31369.9|31278.9|31
1654529680000|2022-06-06 15:34:40|31372|31281|31371.4|31280.4|31372|31281|31369.6|31278.6|24
1654529690000|2022-06-06 15:34:50|31371.3|31280.3|31364.6|31273.6|31374.1|31283.1|31362.6|31271.6|33
1654529700000|2022-06-06 15:35:00|31363.7|31272.7|31356|31265|31363.7|31272.7|31347|31256|28
1654529710000|2022-06-06 15:35:10|31356.1|31265.1|31336|31245|31356.9|31265.9|31336|31245|37
1654529720000|2022-06-06 15:35:20|31335.4|31244.4|31329.6|31238.6|31337.7|31246.7|31326.2|31235.2|39
1654529730000|2022-06-06 15:35:30|31335.1|31244.1|31353.1|31262.1|31358|31267|31335.1|31244.1|37
1654529740000|2022-06-06 15:35:40|31353.5|31262.5|31353.7|31262.7|31360.4|31269.4|31344.8|31253.8|34
1654529750000|2022-06-06 15:35:50|31360.3|31269.3|31368.3|31277.3|31368.8|31277.8|31354.8|31263.8|35
1654529760000|2022-06-06 15:36:00|31365.9|31274.9|31368.3|31277.3|31374.1|31283.1|31356.9|31265.9|39
1654529770000|2022-06-06 15:36:10|31369.3|31278.3|31361.3|31270.3|31369.3|31278.3|31360.3|31269.3|31
1654529780000|2022-06-06 15:36:20|31365.8|31274.8|31353|31262|31365.9|31274.9|31352.3|31261.3|36
1654529790000|2022-06-06 15:36:30|31352.5|31261.5|31337.9|31246.9|31353|31262|31337.9|31246.9|32
1654529800000|2022-06-06 15:36:40|31337.4|31246.4|31335.2|31244.2|31344.7|31253.7|31333.2|31242.2|39
1654529810000|2022-06-06 15:36:50|31335.6|31244.6|31357.6|31266.6|31360.1|31269.1|31332.7|31241.7|33
1654529820000|2022-06-06 15:37:00|31356.6|31265.6|31348.9|31257.9|31357.6|31266.6|31347|31256|33
1654529830000|2022-06-06 15:37:10|31348.7|31257.7|31344.5|31253.5|31349.8|31258.8|31344.5|31253.5|28
1654529840000|2022-06-06 15:37:20|31343.5|31252.5|31336|31245|31345.9|31254.9|31334.7|31243.7|34
1654529850000|2022-06-06 15:37:30|31335.6|31244.6|31336.1|31245.1|31337|31246|31332|31241|27
1654529860000|2022-06-06 15:37:40|31335.6|31244.6|31349|31258|31350.4|31259.4|31335.1|31244.1|32
1654529870000|2022-06-06 15:37:50|31351.7|31260.7|31352.2|31261.2|31353.8|31262.8|31342.9|31251.9|31
1654529880000|2022-06-06 15:38:00|31351.5|31260.5|31370.3|31279.3|31370.5|31279.5|31351.5|31260.5|28
1654529890000|2022-06-06 15:38:10|31369.7|31278.7|31363.8|31272.8|31369.7|31278.7|31360.2|31269.2|31
1654529900000|2022-06-06 15:38:20|31363.3|31272.3|31365.8|31274.8|31371.6|31280.6|31361.9|31270.9|34
1654529910000|2022-06-06 15:38:30|31364.4|31273.4|31367.2|31276.2|31368.2|31277.2|31359|31268|35
1654529920000|2022-06-06 15:38:40|31367.4|31276.4|31383.2|31292.2|31383.2|31292.2|31366|31275|31
1654529930000|2022-06-06 15:38:50|31393.5|31302.5|31386|31295|31397.3|31306.3|31382.6|31291.6|37
1654529940000|2022-06-06 15:39:00|31386.2|31295.2|31389.7|31298.7|31390.8|31299.8|31384.3|31293.3|36
1654529950000|2022-06-06 15:39:10|31389.8|31298.8|31392.3|31301.3|31394.1|31303.1|31389.6|31298.6|31
1654529960000|2022-06-06 15:39:20|31394.2|31303.2|31393.7|31302.7|31400.5|31309.5|31393.5|31302.5|35
1654529970000|2022-06-06 15:39:30|31393.6|31302.6|31376.3|31285.3|31393.6|31302.6|31376.3|31285.3|32
1654529980000|2022-06-06 15:39:40|31375.6|31284.6|31368.5|31277.5|31376.2|31285.2|31363.2|31272.2|33
1654529990000|2022-06-06 15:39:50|31367.4|31276.4|31357.6|31266.6|31367.4|31276.4|31357.6|31266.6|32
1654530000000|2022-06-06 15:40:00|31357.7|31266.7|31353.5|31262.5|31364.9|31273.9|31352.4|31261.4|39
1654530010000|2022-06-06 15:40:10|31352.3|31261.3|31362.9|31271.9|31362.9|31271.9|31352.3|31261.3|30
1654530020000|2022-06-06 15:40:20|31363.4|31272.4|31370.3|31279.3|31373.5|31282.5|31360.8|31269.8|27
1654530030000|2022-06-06 15:40:30|31372.5|31281.5|31375|31284|31379.6|31288.6|31369.9|31278.9|34
1654530040000|2022-06-06 15:40:40|31375.3|31284.3|31368.8|31277.8|31377.9|31286.9|31368.1|31277.1|36
1654530050000|2022-06-06 15:40:50|31369.8|31278.8|31364|31273|31372.5|31281.5|31362.9|31271.9|30
1654530060000|2022-06-06 15:41:00|31363.6|31272.6|31375.5|31284.5|31376.5|31285.5|31363.1|31272.1|30
1654530070000|2022-06-06 15:41:10|31375.3|31284.3|31376.2|31285.2|31378.8|31287.8|31367.5|31276.5|35
1654530080000|2022-06-06 15:41:20|31376.4|31285.4|31367.3|31276.3|31378.2|31287.2|31365.4|31274.4|39
1654530090000|2022-06-06 15:41:30|31367.7|31276.7|31380.9|31289.9|31380.9|31289.9|31366.3|31275.3|34
1654530100000|2022-06-06 15:41:40|31387|31296|31406.2|31315.2|31409.2|31318.2|31387|31296|38
1654530110000|2022-06-06 15:41:50|31407.8|31316.8|31406.2|31315.2|31411.7|31320.7|31403.7|31312.7|38
1654530120000|2022-06-06 15:42:00|31405.7|31314.7|31405.3|31314.3|31410.8|31319.8|31398.2|31307.2|36
1654530130000|2022-06-06 15:42:10|31405.9|31314.9|31401.6|31310.6|31406.4|31315.4|31401.4|31310.4|33
1654530140000|2022-06-06 15:42:20|31401.9|31310.9|31392.8|31301.8|31401.9|31310.9|31390.4|31299.4|30
1654530150000|2022-06-06 15:42:30|31391.7|31300.7|31402.2|31311.2|31408.2|31317.2|31391.7|31300.7|36
1654530160000|2022-06-06 15:42:40|31403.1|31312.1|31399.1|31308.1|31403.8|31312.8|31396.1|31305.1|32
1654530170000|2022-06-06 15:42:50|31399|31308|31404.7|31313.7|31406.1|31315.1|31398.7|31307.7|28
1654530180000|2022-06-06 15:43:00|31407.2|31316.2|31395.6|31304.6|31407.3|31316.3|31393.3|31302.3|32
1654530190000|2022-06-06 15:43:10|31395.2|31304.2|31392.2|31301.2|31397.4|31306.4|31392.2|31301.2|28
1654530200000|2022-06-06 15:43:20|31393.2|31302.2|31407.6|31316.6|31407.6|31316.6|31392.2|31301.2|32
1654530210000|2022-06-06 15:43:30|31408.5|31317.5|31408.8|31317.8|31409.9|31318.9|31405.6|31314.6|34
1654530220000|2022-06-06 15:43:40|31409.1|31318.1|31417.4|31326.4|31418.1|31327.1|31408.3|31317.3|32
1654530230000|2022-06-06 15:43:50|31418.4|31327.4|31422.8|31331.8|31424.9|31333.9|31417.9|31326.9|30
1654530240000|2022-06-06 15:44:00|31422.9|31331.9|31422.9|31331.9|31428.4|31337.4|31421.9|31330.9|32
1654530250000|2022-06-06 15:44:10|31424.2|31333.2|31421.8|31330.8|31426.5|31335.5|31420.5|31329.5|37
1654530260000|2022-06-06 15:44:20|31422.9|31331.9|31453.8|31362.8|31456.8|31365.8|31422.9|31331.9|35
1654530270000|2022-06-06 15:44:30|31456.4|31365.4|31449.4|31358.4|31456.4|31365.4|31435.4|31344.4|36
1654530280000|2022-06-06 15:44:40|31449.5|31358.5|31488.1|31397.1|31491.7|31400.7|31445.6|31354.6|36
1654530290000|2022-06-06 15:44:50|31487.5|31396.5|31480.5|31389.5|31489.3|31398.3|31479.1|31388.1|39
1654530300000|2022-06-06 15:45:00|31480.7|31389.7|31483.3|31392.3|31483.3|31392.3|31468.3|31377.3|38
1654530310000|2022-06-06 15:45:10|31488.1|31397.1|31503.4|31412.4|31503.4|31412.4|31488.1|31397.1|37
1654530320000|2022-06-06 15:45:20|31504.8|31413.8|31507.1|31416.1|31510.5|31419.5|31503|31412|39
1654530330000|2022-06-06 15:45:30|31507.7|31416.7|31510.7|31419.7|31512.4|31421.4|31504|31413|38
1654530340000|2022-06-06 15:45:40|31510|31419|31533.3|31442.3|31535.6|31444.6|31510|31419|34
1654530350000|2022-06-06 15:45:50|31534.3|31443.3|31531.6|31440.6|31548.6|31457.6|31531.6|31440.6|38
1654530360000|2022-06-06 15:46:00|31530.5|31439.5|31526.7|31435.7|31530.5|31439.5|31506.9|31415.9|39
1654530370000|2022-06-06 15:46:10|31527.2|31436.2|31527.6|31436.6|31536.2|31445.2|31524.9|31433.9|37
1654530380000|2022-06-06 15:46:20|31527.3|31436.3|31496.3|31405.3|31528|31437|31496.3|31405.3|36
1654530390000|2022-06-06 15:46:30|31496.4|31405.4|31489.8|31398.8|31502.7|31411.7|31488.5|31397.5|36
1654530400000|2022-06-06 15:46:40|31486.9|31395.9|31481.5|31390.5|31489.9|31398.9|31480.1|31389.1|33
1654530410000|2022-06-06 15:46:50|31482.6|31391.6|31465.8|31374.8|31484.8|31393.8|31464.6|31373.6|39
1654530420000|2022-06-06 15:47:00|31463|31372|31458.1|31367.1|31465.2|31374.2|31457|31366|30
1654530430000|2022-06-06 15:47:10|31460.1|31369.1|31465.5|31374.5|31476.4|31385.4|31460.1|31369.1|39
1654530440000|2022-06-06 15:47:20|31464.7|31373.7|31458.7|31367.7|31464.7|31373.7|31457.1|31366.1|36
1654530450000|2022-06-06 15:47:30|31458.9|31367.9|31457.8|31366.8|31459.5|31368.5|31456.7|31365.7|32
1654530460000|2022-06-06 15:47:40|31457.7|31366.7|31453.6|31362.6|31464.4|31373.4|31453.6|31362.6|36
1654530470000|2022-06-06 15:47:50|31456.2|31365.2|31438.1|31347.1|31456.3|31365.3|31438.1|31347.1|29
1654530480000|2022-06-06 15:48:00|31438|31347|31427.3|31336.3|31441.5|31350.5|31427.3|31336.3|35
1654530490000|2022-06-06 15:48:10|31428.1|31337.1|31423.4|31332.4|31428.1|31337.1|31422.3|31331.3|35
1654530500000|2022-06-06 15:48:20|31422.8|31331.8|31434.6|31343.6|31434.6|31343.6|31417|31326|39
1654530510000|2022-06-06 15:48:30|31436.1|31345.1|31439.7|31348.7|31442.3|31351.3|31433.1|31342.1|39
1654530520000|2022-06-06 15:48:40|31441.1|31350.1|31437.9|31346.9|31441.4|31350.4|31436.7|31345.7|38
1654530530000|2022-06-06 15:48:50|31439.4|31348.4|31448.8|31357.8|31456.2|31365.2|31438.5|31347.5|33
1654530540000|2022-06-06 15:49:00|31450.4|31359.4|31453.3|31362.3|31457|31366|31447.8|31356.8|32
1654530550000|2022-06-06 15:49:10|31453.5|31362.5|31449|31358|31456|31365|31447|31356|31
1654530560000|2022-06-06 15:49:20|31449.7|31358.7|31450.4|31359.4|31458.3|31367.3|31448.2|31357.2|36
1654530570000|2022-06-06 15:49:30|31451.8|31360.8|31454.3|31363.3|31454.3|31363.3|31450.5|31359.5|31
1654530580000|2022-06-06 15:49:40|31454.5|31363.5|31441.3|31350.3|31456.5|31365.5|31441.3|31350.3|29
1654530590000|2022-06-06 15:49:50|31439.9|31348.9|31432.6|31341.6|31444.2|31353.2|31432.6|31341.6|35
1654530600000|2022-06-06 15:50:00|31433.5|31342.5|31438.2|31347.2|31447.1|31356.1|31433.4|31342.4|38
1654530610000|2022-06-06 15:50:10|31438.1|31347.1|31446.6|31355.6|31447.5|31356.5|31437.9|31346.9|34
1654530620000|2022-06-06 15:50:20|31446.3|31355.3|31448.7|31357.7|31453.4|31362.4|31445.9|31354.9|34
1654530630000|2022-06-06 15:50:30|31448.6|31357.6|31447.2|31356.2|31449.3|31358.3|31446.9|31355.9|22
1654530640000|2022-06-06 15:50:40|31448.8|31357.8|31442.1|31351.1|31449.2|31358.2|31440.8|31349.8|32
1654530650000|2022-06-06 15:50:50|31442.6|31351.6|31446.7|31355.7|31448.6|31357.6|31441.3|31350.3|30
1654530660000|2022-06-06 15:51:00|31446.6|31355.6|31449|31358|31449.1|31358.1|31445.3|31354.3|31
1654530670000|2022-06-06 15:51:10|31446|31355|31460.2|31369.2|31460.3|31369.3|31446|31355|32
1654530680000|2022-06-06 15:51:20|31461.5|31370.5|31454.1|31363.1|31461.9|31370.9|31454.1|31363.1|30
1654530690000|2022-06-06 15:51:30|31454.3|31363.3|31454.2|31363.2|31456.1|31365.1|31451.8|31360.8|27
1654530700000|2022-06-06 15:51:40|31453.9|31362.9|31458.7|31367.7|31460.5|31369.5|31453|31362|22
1654530710000|2022-06-06 15:51:50|31459.9|31368.9|31456.9|31365.9|31462.2|31371.2|31456.6|31365.6|29
1654530720000|2022-06-06 15:52:00|31459.4|31368.4|31468|31377|31471.2|31380.2|31459.1|31368.1|36
1654530730000|2022-06-06 15:52:10|31469|31378|31479.5|31388.5|31479.5|31388.5|31467.8|31376.8|33
1654530740000|2022-06-06 15:52:20|31480.2|31389.2|31507.3|31416.3|31511|31420|31480.2|31389.2|36
1654530750000|2022-06-06 15:52:30|31506.5|31415.5|31502.1|31411.1|31507.5|31416.5|31496.9|31405.9|36
1654530760000|2022-06-06 15:52:40|31500.3|31409.3|31511|31420|31517.1|31426.1|31500.3|31409.3|37
1654530770000|2022-06-06 15:52:50|31510.8|31419.8|31517|31426|31517.4|31426.4|31510.7|31419.7|32
1654530780000|2022-06-06 15:53:00|31516.9|31425.9|31490.2|31399.2|31516.9|31425.9|31490.2|31399.2|32
1654530790000|2022-06-06 15:53:10|31491.2|31400.2|31488.9|31397.9|31491.2|31400.2|31487.9|31396.9|25
1654530800000|2022-06-06 15:53:20|31489.1|31398.1|31499.1|31408.1|31499.1|31408.1|31489.1|31398.1|32
1654530810000|2022-06-06 15:53:30|31502.3|31411.3|31510.6|31419.6|31513.7|31422.7|31498.7|31407.7|38
1654530820000|2022-06-06 15:53:40|31510.3|31419.3|31509.7|31418.7|31514.4|31423.4|31509|31418|35
1654530830000|2022-06-06 15:53:50|31511|31420|31513.3|31422.3|31513.7|31422.7|31510.5|31419.5|29
1654530840000|2022-06-06 15:54:00|31517.5|31426.5|31503.5|31412.5|31522.4|31431.4|31501.3|31410.3|36
1654530850000|2022-06-06 15:54:10|31504.7|31413.7|31505.2|31414.2|31506.4|31415.4|31492.7|31401.7|40
1654530860000|2022-06-06 15:54:20|31505.3|31414.3|31496.4|31405.4|31507.2|31416.2|31496.4|31405.4|33
1654530870000|2022-06-06 15:54:30|31497.7|31406.7|31499.6|31408.6|31502.7|31411.7|31497.4|31406.4|39
1654530880000|2022-06-06 15:54:40|31497.1|31406.1|31496.9|31405.9|31497.7|31406.7|31492.6|31401.6|35
1654530890000|2022-06-06 15:54:50|31494.7|31403.7|31499|31408|31499|31408|31482.5|31391.5|35
1654530900000|2022-06-06 15:55:00|31498|31407|31487.9|31396.9|31500.9|31409.9|31486.4|31395.4|34
1654530910000|2022-06-06 15:55:10|31487.8|31396.8|31490.9|31399.9|31490.9|31399.9|31487.1|31396.1|13
1654530920000|2022-06-06 15:55:20|31490.4|31399.4|31509.7|31418.7|31509.7|31418.7|31490.4|31399.4|35
1654530930000|2022-06-06 15:55:30|31509.8|31418.8|31513.7|31422.7|31513.7|31422.7|31508.2|31417.2|34
1654530940000|2022-06-06 15:55:40|31514.4|31423.4|31505.9|31414.9|31516.2|31425.2|31503.2|31412.2|34
1654530950000|2022-06-06 15:55:50|31507.9|31416.9|31527.1|31436.1|31530.8|31439.8|31505.9|31414.9|32
1654530960000|2022-06-06 15:56:00|31529.5|31438.5|31521.1|31430.1|31530.1|31439.1|31521.1|31430.1|36
1654530970000|2022-06-06 15:56:10|31519|31428|31515|31424|31521.1|31430.1|31515|31424|35
1654530980000|2022-06-06 15:56:20|31515.1|31424.1|31518.9|31427.9|31519.5|31428.5|31513.2|31422.2|35
1654530990000|2022-06-06 15:56:30|31518.8|31427.8|31518.3|31427.3|31520.4|31429.4|31517.3|31426.3|26
1654531000000|2022-06-06 15:56:40|31518.8|31427.8|31513.9|31422.9|31519.1|31428.1|31508.7|31417.7|32
1654531010000|2022-06-06 15:56:50|31514.7|31423.7|31516.6|31425.6|31518.5|31427.5|31513.1|31422.1|33
1654531020000|2022-06-06 15:57:00|31517.7|31426.7|31526|31435|31528.3|31437.3|31517.2|31426.2|31
1654531030000|2022-06-06 15:57:10|31525|31434|31521.3|31430.3|31526.4|31435.4|31521.3|31430.3|29
1654531040000|2022-06-06 15:57:20|31521.7|31430.7|31518|31427|31521.7|31430.7|31515.4|31424.4|30
1654531050000|2022-06-06 15:57:30|31517.3|31426.3|31520.4|31429.4|31523.8|31432.8|31515.3|31424.3|28
1654531060000|2022-06-06 15:57:40|31522.7|31431.7|31531|31440|31531|31440|31520.5|31429.5|29
1654531070000|2022-06-06 15:57:50|31530.5|31439.5|31538|31447|31545.5|31454.5|31530.3|31439.3|35
1654531080000|2022-06-06 15:58:00|31537.7|31446.7|31547.3|31456.3|31547.3|31456.3|31533.1|31442.1|33
1654531090000|2022-06-06 15:58:10|31546.8|31455.8|31555.1|31464.1|31558.5|31467.5|31545.8|31454.8|29
1654531100000|2022-06-06 15:58:20|31557.2|31466.2|31556.5|31465.5|31558.2|31467.2|31554.4|31463.4|36
1654531110000|2022-06-06 15:58:30|31557|31466|31555.5|31464.5|31559.6|31468.6|31554.3|31463.3|36
1654531120000|2022-06-06 15:58:40|31556.4|31465.4|31563.9|31472.9|31564.7|31473.7|31556.4|31465.4|31
1654531130000|2022-06-06 15:58:50|31565.9|31474.9|31574.1|31483.1|31576|31485|31565.9|31474.9|37
1654531140000|2022-06-06 15:59:00|31574.3|31483.3|31564.6|31473.6|31574.3|31483.3|31562|31471|36
1654531150000|2022-06-06 15:59:10|31564|31473|31565|31474|31565|31474|31562.1|31471.1|35
1654531160000|2022-06-06 15:59:20|31567.4|31476.4|31563.5|31472.5|31567.9|31476.9|31563.3|31472.3|36
1654531170000|2022-06-06 15:59:30|31566|31475|31567.7|31476.7|31570.5|31479.5|31562.6|31471.6|38
1654531180000|2022-06-06 15:59:40|31568|31477|31564.2|31473.2|31568|31477|31563.4|31472.4|31
1654531190000|2022-06-06 15:59:50|31564.1|31473.1|31562|31471|31564.6|31473.6|31561.6|31470.6|33
1654531200000|2022-06-06 16:00:00|31561.9|31470.9|31565.5|31474.5|31566.2|31475.2|31561.6|31470.6|36
1654531210000|2022-06-06 16:00:10|31565.2|31474.2|31562.9|31471.9|31567.9|31476.9|31562.4|31471.4|31
1654531220000|2022-06-06 16:00:20|31562.7|31471.7|31575.7|31484.7|31578.5|31487.5|31562.3|31471.3|36
1654531230000|2022-06-06 16:00:30|31577.2|31486.2|31578.3|31487.3|31579.7|31488.7|31574.9|31483.9|32
1654531240000|2022-06-06 16:00:40|31578.1|31487.1|31569.6|31478.6|31579.6|31488.6|31567.5|31476.5|33
1654531250000|2022-06-06 16:00:50|31570.7|31479.7|31575.9|31484.9|31577|31486|31568.1|31477.1|37
1654531260000|2022-06-06 16:01:00|31574.6|31483.6|31567.5|31476.5|31574.6|31483.6|31567.5|31476.5|33
1654531270000|2022-06-06 16:01:10|31567.4|31476.4|31569.1|31478.1|31571.4|31480.4|31565|31474|35
1654531280000|2022-06-06 16:01:20|31567.1|31476.1|31555.7|31464.7|31568.5|31477.5|31554|31463|31
1654531290000|2022-06-06 16:01:30|31555.5|31464.5|31552.5|31461.5|31557.5|31466.5|31552.5|31461.5|32
1654531300000|2022-06-06 16:01:40|31552.9|31461.9|31547.6|31456.6|31552.9|31461.9|31543.9|31452.9|27
1654531310000|2022-06-06 16:01:50|31547.3|31456.3|31540.9|31449.9|31547.8|31456.8|31535.2|31444.2|35
1654531320000|2022-06-06 16:02:00|31541.8|31450.8|31525.7|31434.7|31546.5|31455.5|31525.7|31434.7|37
1654531330000|2022-06-06 16:02:10|31524.9|31433.9|31526.4|31435.4|31526.7|31435.7|31511.8|31420.8|32
1654531340000|2022-06-06 16:02:20|31527.1|31436.1|31516.9|31425.9|31527.6|31436.6|31514.9|31423.9|36
1654531350000|2022-06-06 16:02:30|31514.9|31423.9|31504.9|31413.9|31520.5|31429.5|31504.8|31413.8|37
1654531360000|2022-06-06 16:02:40|31505.4|31414.4|31496.8|31405.8|31506.8|31415.8|31496|31405|30
1654531370000|2022-06-06 16:02:50|31496.4|31405.4|31508.3|31417.3|31508.3|31417.3|31492.8|31401.8|37
1654531380000|2022-06-06 16:03:00|31508.4|31417.4|31486.6|31395.6|31509.5|31418.5|31486.6|31395.6|36
1654531390000|2022-06-06 16:03:10|31486.4|31395.4|31477|31386|31486.4|31395.4|31475.1|31384.1|39
1654531400000|2022-06-06 16:03:20|31476.2|31385.2|31466.6|31375.6|31476.2|31385.2|31462.1|31371.1|39
1654531410000|2022-06-06 16:03:30|31462.4|31371.4|31460.1|31369.1|31466.2|31375.2|31459.6|31368.6|39
1654531420000|2022-06-06 16:03:40|31459|31368|31453.1|31362.1|31459|31368|31453.1|31362.1|33
1654531430000|2022-06-06 16:03:50|31448|31357|31443.7|31352.7|31454.1|31363.1|31442.9|31351.9|32
1654531440000|2022-06-06 16:04:00|31444.8|31353.8|31432.2|31341.2|31447.3|31356.3|31431.9|31340.9|30
1654531450000|2022-06-06 16:04:10|31431.8|31340.8|31435.7|31344.7|31440.6|31349.6|31431.3|31340.3|25
1654531460000|2022-06-06 16:04:20|31436.6|31345.6|31434.2|31343.2|31440.1|31349.1|31431.7|31340.7|37
1654531470000|2022-06-06 16:04:30|31434.4|31343.4|31431.7|31340.7|31438.1|31347.1|31431.7|31340.7|27
1654531480000|2022-06-06 16:04:40|31431.3|31340.3|31461.5|31370.5|31463.5|31372.5|31430.7|31339.7|36
1654531490000|2022-06-06 16:04:50|31461.1|31370.1|31461.8|31370.8|31462.7|31371.7|31448.9|31357.9|35
1654531500000|2022-06-06 16:05:00|31456.4|31365.4|31444.3|31353.3|31465.4|31374.4|31439.9|31348.9|37
1654531510000|2022-06-06 16:05:10|31444|31353|31443.4|31352.4|31456.9|31365.9|31442.2|31351.2|36
1654531520000|2022-06-06 16:05:20|31442.9|31351.9|31437.8|31346.8|31443.6|31352.6|31435.3|31344.3|29
1654531530000|2022-06-06 16:05:30|31438.7|31347.7|31455.9|31364.9|31455.9|31364.9|31436.9|31345.9|36
1654531540000|2022-06-06 16:05:40|31458.3|31367.3|31466.4|31375.4|31469.7|31378.7|31458.3|31367.3|36
1654531550000|2022-06-06 16:05:50|31465.7|31374.7|31463|31372|31473.8|31382.8|31456.3|31365.3|37
1654531560000|2022-06-06 16:06:00|31462|31371|31448.3|31357.3|31470.2|31379.2|31445.9|31354.9|37
1654531570000|2022-06-06 16:06:10|31448.5|31357.5|31451.7|31360.7|31460.5|31369.5|31443.8|31352.8|37
1654531580000|2022-06-06 16:06:20|31451.3|31360.3|31431.7|31340.7|31451.4|31360.4|31430.9|31339.9|36
1654531590000|2022-06-06 16:06:30|31432.1|31341.1|31429.8|31338.8|31434.7|31343.7|31429.2|31338.2|34
1654531600000|2022-06-06 16:06:40|31432.2|31341.2|31423.7|31332.7|31432.9|31341.9|31422.7|31331.7|33
1654531610000|2022-06-06 16:06:50|31423.6|31332.6|31424.5|31333.5|31424.5|31333.5|31419|31328|29
1654531620000|2022-06-06 16:07:00|31425.3|31334.3|31435.1|31344.1|31440.5|31349.5|31425.3|31334.3|35
1654531630000|2022-06-06 16:07:10|31437.5|31346.5|31455.8|31364.8|31456.5|31365.5|31437.3|31346.3|38
1654531640000|2022-06-06 16:07:20|31455.5|31364.5|31452.2|31361.2|31459.3|31368.3|31451.9|31360.9|35
1654531650000|2022-06-06 16:07:30|31451.7|31360.7|31441.1|31350.1|31451.8|31360.8|31439.3|31348.3|34
1654531660000|2022-06-06 16:07:40|31443.1|31352.1|31457.2|31366.2|31460.8|31369.8|31442.9|31351.9|36
1654531670000|2022-06-06 16:07:50|31460.2|31369.2|31456.4|31365.4|31460.2|31369.2|31448.4|31357.4|39
1654531680000|2022-06-06 16:08:00|31461.5|31370.5|31458.9|31367.9|31468.8|31377.8|31458.5|31367.5|39
1654531690000|2022-06-06 16:08:10|31459|31368|31445.5|31354.5|31460.1|31369.1|31443.1|31352.1|39
1654531700000|2022-06-06 16:08:20|31445.7|31354.7|31449.4|31358.4|31452.3|31361.3|31443.4|31352.4|31
1654531710000|2022-06-06 16:08:30|31450|31359|31430.3|31339.3|31451.6|31360.6|31430.3|31339.3|33
1654531720000|2022-06-06 16:08:40|31431.7|31340.7|31423.3|31332.3|31431.7|31340.7|31419.5|31328.5|36
1654531730000|2022-06-06 16:08:50|31425.1|31334.1|31425.9|31334.9|31429.7|31338.7|31421.8|31330.8|35
1654531740000|2022-06-06 16:09:00|31422.1|31331.1|31420.1|31329.1|31425.8|31334.8|31413.6|31322.6|33
1654531750000|2022-06-06 16:09:10|31416.9|31325.9|31452.3|31361.3|31452.3|31361.3|31411|31320|39
1654531760000|2022-06-06 16:09:20|31451.3|31360.3|31439|31348|31451.3|31360.3|31437.4|31346.4|33
1654531770000|2022-06-06 16:09:30|31438.9|31347.9|31424.7|31333.7|31438.9|31347.9|31419.9|31328.9|36
1654531780000|2022-06-06 16:09:40|31424.5|31333.5|31421.5|31330.5|31424.5|31333.5|31420.6|31329.6|32
1654531790000|2022-06-06 16:09:50|31421|31330|31421.4|31330.4|31424.5|31333.5|31420.3|31329.3|30
1654531800000|2022-06-06 16:10:00|31421.5|31330.5|31424.6|31333.6|31425.6|31334.6|31420.7|31329.7|34
1654531810000|2022-06-06 16:10:10|31425.9|31334.9|31440.3|31349.3|31443.5|31352.5|31425.1|31334.1|34
1654531820000|2022-06-06 16:10:20|31440.4|31349.4|31444.2|31353.2|31444.2|31353.2|31437.6|31346.6|32
1654531830000|2022-06-06 16:10:30|31444.5|31353.5|31444.2|31353.2|31449.5|31358.5|31441.3|31350.3|32
1654531840000|2022-06-06 16:10:40|31443.7|31352.7|31446.8|31355.8|31447.5|31356.5|31432.5|31341.5|30
1654531850000|2022-06-06 16:10:50|31447.3|31356.3|31444.3|31353.3|31449.9|31358.9|31440.6|31349.6|32
1654531860000|2022-06-06 16:11:00|31445.9|31354.9|31446.3|31355.3|31448.1|31357.1|31442.1|31351.1|31
1654531870000|2022-06-06 16:11:10|31446.7|31355.7|31457.6|31366.6|31460|31369|31445.3|31354.3|37
1654531880000|2022-06-06 16:11:20|31463.9|31372.9|31474.8|31383.8|31479.9|31388.9|31463.9|31372.9|35
1654531890000|2022-06-06 16:11:30|31476.1|31385.1|31498.5|31407.5|31501.1|31410.1|31475.1|31384.1|38
1654531900000|2022-06-06 16:11:40|31497.2|31406.2|31493.9|31402.9|31499.6|31408.6|31493.4|31402.4|36
1654531910000|2022-06-06 16:11:50|31493.6|31402.6|31481.5|31390.5|31493.6|31402.6|31480.6|31389.6|35
1654531920000|2022-06-06 16:12:00|31481.2|31390.2|31471.7|31380.7|31493.7|31402.7|31469.5|31378.5|38
1654531930000|2022-06-06 16:12:10|31472.6|31381.6|31467.7|31376.7|31474.5|31383.5|31467.6|31376.6|30
1654531940000|2022-06-06 16:12:20|31468.6|31377.6|31464.2|31373.2|31470|31379|31463.3|31372.3|26
1654531950000|2022-06-06 16:12:30|31463.6|31372.6|31451.2|31360.2|31469.3|31378.3|31450.5|31359.5|35
1654531960000|2022-06-06 16:12:40|31451.1|31360.1|31442.1|31351.1|31451.1|31360.1|31441.2|31350.2|31
1654531970000|2022-06-06 16:12:50|31442.2|31351.2|31445.8|31354.8|31445.8|31354.8|31439.4|31348.4|35
1654531980000|2022-06-06 16:13:00|31447.4|31356.4|31443.8|31352.8|31448.1|31357.1|31442.5|31351.5|27
1654531990000|2022-06-06 16:13:10|31442.9|31351.9|31427.2|31336.2|31442.9|31351.9|31427.2|31336.2|27
1654532000000|2022-06-06 16:13:20|31427.3|31336.3|31446.9|31355.9|31446.9|31355.9|31427.1|31336.1|33
1654532010000|2022-06-06 16:13:30|31446.2|31355.2|31440.4|31349.4|31446.2|31355.2|31436.9|31345.9|33
1654532020000|2022-06-06 16:13:40|31440.5|31349.5|31440.5|31349.5|31441.1|31350.1|31438|31347|27
1654532030000|2022-06-06 16:13:50|31440.6|31349.6|31437.1|31346.1|31448.7|31357.7|31433.8|31342.8|29
1654532040000|2022-06-06 16:14:00|31437.2|31346.2|31443.9|31352.9|31447.1|31356.1|31435.1|31344.1|35
1654532050000|2022-06-06 16:14:10|31441.8|31350.8|31442.9|31351.9|31443.6|31352.6|31439.9|31348.9|28
1654532060000|2022-06-06 16:14:20|31442.3|31351.3|31432.3|31341.3|31442.3|31351.3|31432.1|31341.1|23
1654532070000|2022-06-06 16:14:30|31432|31341|31429.5|31338.5|31432.7|31341.7|31429.5|31338.5|18
1654532080000|2022-06-06 16:14:40|31426.5|31335.5|31427|31336|31427.6|31336.6|31424.6|31333.6|26
1654532090000|2022-06-06 16:14:50|31424.6|31333.6|31430.8|31339.8|31432.4|31341.4|31419.9|31328.9|35
1654532100000|2022-06-06 16:15:00|31430.9|31339.9|31416.7|31325.7|31432.2|31341.2|31416.3|31325.3|37
1654532110000|2022-06-06 16:15:10|31415.5|31324.5|31400.9|31309.9|31416.3|31325.3|31400.9|31309.9|35
1654532120000|2022-06-06 16:15:20|31400.6|31309.6|31403.4|31312.4|31406.2|31315.2|31400.3|31309.3|32
1654532130000|2022-06-06 16:15:30|31401|31310|31376.9|31285.9|31401|31310|31376.4|31285.4|39
1654532140000|2022-06-06 16:15:40|31372.9|31281.9|31383.1|31292.1|31383.1|31292.1|31369.3|31278.3|35
1654532150000|2022-06-06 16:15:50|31381.4|31290.4|31367.8|31276.8|31385.3|31294.3|31365.2|31274.2|32
1654532160000|2022-06-06 16:16:00|31366|31275|31360.8|31269.8|31366|31275|31360.4|31269.4|32
1654532170000|2022-06-06 16:16:10|31360|31269|31342.9|31251.9|31362.2|31271.2|31341.9|31250.9|38
1654532180000|2022-06-06 16:16:20|31343.9|31252.9|31337.8|31246.8|31354.3|31263.3|31332.8|31241.8|34
1654532190000|2022-06-06 16:16:30|31335.8|31244.8|31358.5|31267.5|31358.5|31267.5|31335.8|31244.8|33
1654532200000|2022-06-06 16:16:40|31361.7|31270.7|31364.9|31273.9|31379.6|31288.6|31361.7|31270.7|37
1654532210000|2022-06-06 16:16:50|31366.9|31275.9|31371.7|31280.7|31375.3|31284.3|31365.7|31274.7|33
1654532220000|2022-06-06 16:17:00|31375.1|31284.1|31398.8|31307.8|31407.9|31316.9|31372.3|31281.3|36
1654532230000|2022-06-06 16:17:10|31399.8|31308.8|31396.3|31305.3|31404.5|31313.5|31393.9|31302.9|32
1654532240000|2022-06-06 16:17:20|31399.2|31308.2|31371.6|31280.6|31399.2|31308.2|31371.5|31280.5|38
1654532250000|2022-06-06 16:17:30|31370.6|31279.6|31361.8|31270.8|31374|31283|31360.1|31269.1|37
1654532260000|2022-06-06 16:17:40|31362.6|31271.6|31368|31277|31371.2|31280.2|31354.5|31263.5|36
1654532270000|2022-06-06 16:17:50|31368.2|31277.2|31382.4|31291.4|31384.7|31293.7|31367.7|31276.7|35
1654532280000|2022-06-06 16:18:00|31381.1|31290.1|31398.2|31307.2|31401.9|31310.9|31380.7|31289.7|36
1654532290000|2022-06-06 16:18:10|31399.8|31308.8|31414.4|31323.4|31418.1|31327.1|31397.8|31306.8|33
1654532300000|2022-06-06 16:18:20|31416.3|31325.3|31407.6|31316.6|31416.3|31325.3|31402.4|31311.4|37
1654532310000|2022-06-06 16:18:30|31409|31318|31408.9|31317.9|31416.8|31325.8|31404.5|31313.5|32
1654532320000|2022-06-06 16:18:40|31407.7|31316.7|31419.5|31328.5|31419.5|31328.5|31407.7|31316.7|30
1654532330000|2022-06-06 16:18:50|31415.9|31324.9|31417.7|31326.7|31427.9|31336.9|31415.9|31324.9|33
1654532340000|2022-06-06 16:19:00|31416.9|31325.9|31418.4|31327.4|31423.8|31332.8|31408.3|31317.3|33
1654532350000|2022-06-06 16:19:10|31422.6|31331.6|31413.1|31322.1|31422.6|31331.6|31411.3|31320.3|30
1654532360000|2022-06-06 16:19:20|31412.8|31321.8|31416.9|31325.9|31421.7|31330.7|31411.4|31320.4|33
1654532370000|2022-06-06 16:19:30|31419.4|31328.4|31422.7|31331.7|31427.2|31336.2|31416.1|31325.1|30
1654532380000|2022-06-06 16:19:40|31428.8|31337.8|31421|31330|31428.8|31337.8|31419.6|31328.6|35
1654532390000|2022-06-06 16:19:50|31420.7|31329.7|31414.2|31323.2|31422.8|31331.8|31414.2|31323.2|29
1654532400000|2022-06-06 16:20:00|31415|31324|31407.4|31316.4|31415|31324|31403.5|31312.5|34
1654532410000|2022-06-06 16:20:10|31407.3|31316.3|31415.3|31324.3|31420.4|31329.4|31406.7|31315.7|35
1654532420000|2022-06-06 16:20:20|31416.3|31325.3|31413.5|31322.5|31417.6|31326.6|31413|31322|25
1654532430000|2022-06-06 16:20:30|31413.7|31322.7|31411.2|31320.2|31414.3|31323.3|31409.1|31318.1|30
1654532440000|2022-06-06 16:20:40|31409.4|31318.4|31420.8|31329.8|31421.7|31330.7|31409.4|31318.4|35
1654532450000|2022-06-06 16:20:50|31419.3|31328.3|31431.7|31340.7|31437.2|31346.2|31418.3|31327.3|24
1654532460000|2022-06-06 16:21:00|31431.8|31340.8|31416.5|31325.5|31431.8|31340.8|31415.3|31324.3|34
1654532470000|2022-06-06 16:21:10|31416.8|31325.8|31405.5|31314.5|31416.8|31325.8|31405.5|31314.5|32
1654532480000|2022-06-06 16:21:20|31407.9|31316.9|31400.6|31309.6|31407.9|31316.9|31399.3|31308.3|35
1654532490000|2022-06-06 16:21:30|31401.8|31310.8|31391|31300|31401.8|31310.8|31388.6|31297.6|33
1654532500000|2022-06-06 16:21:40|31391.1|31300.1|31395.2|31304.2|31395.2|31304.2|31385.4|31294.4|28
1654532510000|2022-06-06 16:21:50|31395.5|31304.5|31393.2|31302.2|31400.6|31309.6|31392.8|31301.8|35
1654532520000|2022-06-06 16:22:00|31393.3|31302.3|31377.1|31286.1|31394.8|31303.8|31377.1|31286.1|36
1654532530000|2022-06-06 16:22:10|31377.5|31286.5|31385|31294|31389.7|31298.7|31374.1|31283.1|38
1654532540000|2022-06-06 16:22:20|31381.7|31290.7|31379.2|31288.2|31382.1|31291.1|31376.7|31285.7|30
1654532550000|2022-06-06 16:22:30|31380.9|31289.9|31364.1|31273.1|31382.4|31291.4|31364.1|31273.1|35
1654532560000|2022-06-06 16:22:40|31363.9|31272.9|31362.9|31271.9|31368.9|31277.9|31360.9|31269.9|37
1654532570000|2022-06-06 16:22:50|31361.9|31270.9|31352.4|31261.4|31364.4|31273.4|31352.4|31261.4|35
1654532580000|2022-06-06 16:23:00|31352|31261|31348.4|31257.4|31358.7|31267.7|31348|31257|36
1654532590000|2022-06-06 16:23:10|31349.3|31258.3|31351.3|31260.3|31360.8|31269.8|31349.3|31258.3|37
1654532600000|2022-06-06 16:23:20|31351.9|31260.9|31355.6|31264.6|31361.2|31270.2|31350.1|31259.1|35
1654532610000|2022-06-06 16:23:30|31355.8|31264.8|31346.1|31255.1|31357|31266|31345.4|31254.4|30
1654532620000|2022-06-06 16:23:40|31342.9|31251.9|31343.1|31252.1|31345.3|31254.3|31339.3|31248.3|36
1654532630000|2022-06-06 16:23:50|31343|31252|31342.5|31251.5|31346.3|31255.3|31340.7|31249.7|25
1654532640000|2022-06-06 16:24:00|31342.8|31251.8|31342.8|31251.8|31346.3|31255.3|31332.7|31241.7|39
1654532650000|2022-06-06 16:24:10|31342.1|31251.1|31338.6|31247.6|31342.8|31251.8|31335.7|31244.7|40
1654532660000|2022-06-06 16:24:20|31338.4|31247.4|31340.2|31249.2|31343.3|31252.3|31338.3|31247.3|32
1654532670000|2022-06-06 16:24:30|31337.7|31246.7|31328|31237|31339.1|31248.1|31326.8|31235.8|35
1654532680000|2022-06-06 16:24:40|31327.2|31236.2|31313.6|31222.6|31327.3|31236.3|31313.6|31222.6|30
1654532690000|2022-06-06 16:24:50|31311.2|31220.2|31305.7|31214.7|31311.2|31220.2|31302.4|31211.4|33
1654532700000|2022-06-06 16:25:00|31306.4|31215.4|31318.4|31227.4|31319.6|31228.6|31305.9|31214.9|36
1654532710000|2022-06-06 16:25:10|31318.2|31227.2|31318.9|31227.9|31323.5|31232.5|31316.8|31225.8|37
1654532720000|2022-06-06 16:25:20|31319.1|31228.1|31341.6|31250.6|31341.6|31250.6|31319.1|31228.1|34
1654532730000|2022-06-06 16:25:30|31342.6|31251.6|31339|31248|31346.6|31255.6|31337.9|31246.9|32
1654532740000|2022-06-06 16:25:40|31339.4|31248.4|31332.4|31241.4|31340.4|31249.4|31331.4|31240.4|31
1654532750000|2022-06-06 16:25:50|31332.7|31241.7|31332.2|31241.2|31335|31244|31330.4|31239.4|26
1654532760000|2022-06-06 16:26:00|31332.5|31241.5|31342.6|31251.6|31346.7|31255.7|31330.3|31239.3|34
1654532770000|2022-06-06 16:26:10|31342.1|31251.1|31334.5|31243.5|31350.5|31259.5|31330.9|31239.9|37
1654532780000|2022-06-06 16:26:20|31333.5|31242.5|31341.3|31250.3|31341.3|31250.3|31331|31240|34
1654532790000|2022-06-06 16:26:30|31339.9|31248.9|31344.3|31253.3|31346.7|31255.7|31339.8|31248.8|35
1654532800000|2022-06-06 16:26:40|31346.2|31255.2|31344.4|31253.4|31349.1|31258.1|31341.5|31250.5|34
1654532810000|2022-06-06 16:26:50|31343.7|31252.7|31341.4|31250.4|31350.3|31259.3|31341.4|31250.4|29
1654532820000|2022-06-06 16:27:00|31340.9|31249.9|31327.8|31236.8|31340.9|31249.9|31327.3|31236.3|35
1654532830000|2022-06-06 16:27:10|31326.1|31235.1|31329.5|31238.5|31329.5|31238.5|31319.4|31228.4|35
1654532840000|2022-06-06 16:27:20|31323.7|31232.7|31322.4|31231.4|31330.1|31239.1|31319.3|31228.3|29
1654532850000|2022-06-06 16:27:30|31322.5|31231.5|31317.5|31226.5|31322.9|31231.9|31317.5|31226.5|23
1654532860000|2022-06-06 16:27:40|31317.8|31226.8|31315.8|31224.8|31319.1|31228.1|31315.7|31224.7|33
1654532870000|2022-06-06 16:27:50|31315.9|31224.9|31307.6|31216.6|31319.7|31228.7|31307.6|31216.6|33
1654532880000|2022-06-06 16:28:00|31307.8|31216.8|31322.6|31231.6|31324.6|31233.6|31305.8|31214.8|30
1654532890000|2022-06-06 16:28:10|31323.6|31232.6|31315|31224|31325|31234|31311.5|31220.5|38
1654532900000|2022-06-06 16:28:20|31314.7|31223.7|31311.7|31220.7|31317.3|31226.3|31310.5|31219.5|34
1654532910000|2022-06-06 16:28:30|31313.2|31222.2|31311.2|31220.2|31313.2|31222.2|31309.1|31218.1|31
1654532920000|2022-06-06 16:28:40|31314.1|31223.1|31314.5|31223.5|31315.5|31224.5|31308.3|31217.3|36
1654532930000|2022-06-06 16:28:50|31314|31223|31313.2|31222.2|31314.6|31223.6|31308.5|31217.5|36
1654532940000|2022-06-06 16:29:00|31313.1|31222.1|31311.5|31220.5|31313.5|31222.5|31305.7|31214.7|32
1654532950000|2022-06-06 16:29:10|31311.6|31220.6|31312.6|31221.6|31314.9|31223.9|31310.2|31219.2|34
1654532960000|2022-06-06 16:29:20|31312.8|31221.8|31300.7|31209.7|31312.8|31221.8|31300.3|31209.3|35
1654532970000|2022-06-06 16:29:30|31301.8|31210.8|31292.8|31201.8|31304.5|31213.5|31292.8|31201.8|20
1654532980000|2022-06-06 16:29:40|31298.8|31207.8|31303.4|31212.4|31306.2|31215.2|31298.8|31207.8|27
1654532990000|2022-06-06 16:29:50|31303.2|31212.2|31307.9|31216.9|31308.6|31217.6|31300.7|31209.7|32
1654533000000|2022-06-06 16:30:00|31307.8|31216.8|31304.4|31213.4|31307.8|31216.8|31302|31211|35
1654533010000|2022-06-06 16:30:10|31304.2|31213.2|31294.9|31203.9|31305.1|31214.1|31288|31197|33
1654533020000|2022-06-06 16:30:20|31295.3|31204.3|31287.8|31196.8|31302|31211|31284.7|31193.7|38
1654533030000|2022-06-06 16:30:30|31288.5|31197.5|31286.8|31195.8|31291.6|31200.6|31286.3|31195.3|35
1654533040000|2022-06-06 16:30:40|31287.8|31196.8|31275.9|31184.9|31287.9|31196.9|31273.8|31182.8|38
1654533050000|2022-06-06 16:30:50|31274.8|31183.8|31278.7|31187.7|31278.7|31187.7|31272.7|31181.7|35
1654533060000|2022-06-06 16:31:00|31278.3|31187.3|31272.5|31181.5|31279.4|31188.4|31270|31179|38
1654533070000|2022-06-06 16:31:10|31270.1|31179.1|31264.8|31173.8|31271.7|31180.7|31261.7|31170.7|36
1654533080000|2022-06-06 16:31:20|31262.5|31171.5|31254.4|31163.4|31265.4|31174.4|31254.4|31163.4|37
1654533090000|2022-06-06 16:31:30|31254.8|31163.8|31248.7|31157.7|31261.7|31170.7|31248.7|31157.7|37
1654533100000|2022-06-06 16:31:40|31249.7|31158.7|31266.6|31175.6|31270.2|31179.2|31246.1|31155.1|37
1654533110000|2022-06-06 16:31:50|31267.5|31176.5|31275.8|31184.8|31276.9|31185.9|31267.5|31176.5|36
1654533120000|2022-06-06 16:32:00|31276.4|31185.4|31265.7|31174.7|31285.6|31194.6|31258.3|31167.3|37
1654533130000|2022-06-06 16:32:10|31264.7|31173.7|31283|31192|31283|31192|31264.7|31173.7|38
1654533140000|2022-06-06 16:32:20|31282.7|31191.7|31290.8|31199.8|31290.8|31199.8|31282|31191|29
1654533150000|2022-06-06 16:32:30|31292.5|31201.5|31286.6|31195.6|31294.9|31203.9|31285.9|31194.9|33
1654533160000|2022-06-06 16:32:40|31287.1|31196.1|31300.4|31209.4|31300.5|31209.5|31287.1|31196.1|39
1654533170000|2022-06-06 16:32:50|31297.6|31206.6|31302.8|31211.8|31307|31216|31295.5|31204.5|38
1654533180000|2022-06-06 16:33:00|31305.4|31214.4|31314.1|31223.1|31318.4|31227.4|31302.1|31211.1|37
1654533190000|2022-06-06 16:33:10|31310.7|31219.7|31296.3|31205.3|31317.5|31226.5|31294.8|31203.8|38
1654533200000|2022-06-06 16:33:20|31294.9|31203.9|31297.4|31206.4|31299.8|31208.8|31291.8|31200.8|37
1654533210000|2022-06-06 16:33:30|31297.8|31206.8|31305.6|31214.6|31305.6|31214.6|31286.3|31195.3|36
1654533220000|2022-06-06 16:33:40|31302.5|31211.5|31298.5|31207.5|31306.5|31215.5|31295.9|31204.9|38
1654533230000|2022-06-06 16:33:50|31298.1|31207.1|31293.1|31202.1|31308.1|31217.1|31293.1|31202.1|34
1654533240000|2022-06-06 16:34:00|31292.4|31201.4|31297.9|31206.9|31301.8|31210.8|31286.2|31195.2|36
1654533250000|2022-06-06 16:34:10|31299.8|31208.8|31305.3|31214.3|31309.6|31218.6|31296.5|31205.5|34
1654533260000|2022-06-06 16:34:20|31305.5|31214.5|31311.8|31220.8|31312.7|31221.7|31305.5|31214.5|32
1654533270000|2022-06-06 16:34:30|31311.7|31220.7|31315.8|31224.8|31315.9|31224.9|31310.2|31219.2|35
1654533280000|2022-06-06 16:34:40|31315.3|31224.3|31313.6|31222.6|31320.8|31229.8|31312.7|31221.7|33
1654533290000|2022-06-06 16:34:50|31320.3|31229.3|31332.5|31241.5|31339.5|31248.5|31313.6|31222.6|32
1654533300000|2022-06-06 16:35:00|31333.6|31242.6|31330|31239|31333.6|31242.6|31323|31232|33
1654533310000|2022-06-06 16:35:10|31330.2|31239.2|31332.6|31241.6|31335|31244|31325|31234|31
1654533320000|2022-06-06 16:35:20|31347.9|31256.9|31371|31280|31371.4|31280.4|31347.9|31256.9|37
1654533330000|2022-06-06 16:35:30|31371.6|31280.6|31348.8|31257.8|31372|31281|31348.8|31257.8|37
1654533340000|2022-06-06 16:35:40|31349.4|31258.4|31339.6|31248.6|31349.4|31258.4|31338.5|31247.5|36
1654533350000|2022-06-06 16:35:50|31340.3|31249.3|31332.8|31241.8|31342.1|31251.1|31332.8|31241.8|28
1654533360000|2022-06-06 16:36:00|31331.8|31240.8|31340.6|31249.6|31348.1|31257.1|31331.8|31240.8|31
1654533370000|2022-06-06 16:36:10|31341.1|31250.1|31362.7|31271.7|31362.7|31271.7|31337.6|31246.6|38
1654533380000|2022-06-06 16:36:20|31364.4|31273.4|31366.7|31275.7|31367.6|31276.6|31358.3|31267.3|32
1654533390000|2022-06-06 16:36:30|31366.9|31275.9|31362.9|31271.9|31376.4|31285.4|31362.9|31271.9|36
1654533400000|2022-06-06 16:36:40|31361|31270|31363.7|31272.7|31364.2|31273.2|31351.4|31260.4|36
1654533410000|2022-06-06 16:36:50|31364.5|31273.5|31361|31270|31371.9|31280.9|31352|31261|38
1654533420000|2022-06-06 16:37:00|31362.7|31271.7|31372|31281|31376.3|31285.3|31361.4|31270.4|36
1654533430000|2022-06-06 16:37:10|31370.1|31279.1|31357.9|31266.9|31371.4|31280.4|31357.9|31266.9|35
1654533440000|2022-06-06 16:37:20|31358.8|31267.8|31351.8|31260.8|31359.8|31268.8|31347.5|31256.5|36
1654533450000|2022-06-06 16:37:30|31351.2|31260.2|31355.8|31264.8|31369.4|31278.4|31348.4|31257.4|35
1654533460000|2022-06-06 16:37:40|31356.3|31265.3|31360.9|31269.9|31366.4|31275.4|31356.3|31265.3|34
1654533470000|2022-06-06 16:37:50|31360.6|31269.6|31353.6|31262.6|31366.3|31275.3|31353.6|31262.6|37
1654533480000|2022-06-06 16:38:00|31356.8|31265.8|31346.3|31255.3|31356.8|31265.8|31343.9|31252.9|28
1654533490000|2022-06-06 16:38:10|31349.5|31258.5|31347.6|31256.6|31352.1|31261.1|31347|31256|35
1654533500000|2022-06-06 16:38:20|31348.1|31257.1|31344.1|31253.1|31355|31264|31344|31253|35
1654533510000|2022-06-06 16:38:30|31346.7|31255.7|31345|31254|31349.2|31258.2|31342.9|31251.9|31
1654533520000|2022-06-06 16:38:40|31345.1|31254.1|31344.7|31253.7|31348.9|31257.9|31343.4|31252.4|23
1654533530000|2022-06-06 16:38:50|31346|31255|31356.9|31265.9|31356.9|31265.9|31342.9|31251.9|36
1654533540000|2022-06-06 16:39:00|31358.2|31267.2|31364.8|31273.8|31370|31279|31356.9|31265.9|36
1654533550000|2022-06-06 16:39:10|31365.1|31274.1|31369|31278|31372|31281|31365.1|31274.1|36
1654533560000|2022-06-06 16:39:20|31368.7|31277.7|31362.2|31271.2|31371.2|31280.2|31362.2|31271.2|31
1654533570000|2022-06-06 16:39:30|31363.4|31272.4|31366.7|31275.7|31371.6|31280.6|31363.4|31272.4|37
1654533580000|2022-06-06 16:39:40|31365|31274|31350.9|31259.9|31365|31274|31350.1|31259.1|33
1654533590000|2022-06-06 16:39:50|31352.2|31261.2|31344.6|31253.6|31354.6|31263.6|31342.5|31251.5|36
1654533600000|2022-06-06 16:40:00|31345.3|31254.3|31330.2|31239.2|31345.3|31254.3|31329.5|31238.5|33
1654533610000|2022-06-06 16:40:10|31328.9|31237.9|31334.5|31243.5|31335.3|31244.3|31325.5|31234.5|29
1654533620000|2022-06-06 16:40:20|31335.1|31244.1|31328.3|31237.3|31336.6|31245.6|31328|31237|37
1654533630000|2022-06-06 16:40:30|31332.6|31241.6|31327.2|31236.2|31335.9|31244.9|31326.5|31235.5|34
1654533640000|2022-06-06 16:40:40|31327.8|31236.8|31312|31221|31328.4|31237.4|31311.2|31220.2|29
1654533650000|2022-06-06 16:40:50|31311.7|31220.7|31312|31221|31316.1|31225.1|31311.7|31220.7|26
1654533660000|2022-06-06 16:41:00|31311.5|31220.5|31310.7|31219.7|31311.7|31220.7|31302.7|31211.7|31
1654533670000|2022-06-06 16:41:10|31315.6|31224.6|31314.9|31223.9|31318.9|31227.9|31314.1|31223.1|27
1654533680000|2022-06-06 16:41:20|31314.7|31223.7|31321.2|31230.2|31321.3|31230.3|31310.3|31219.3|35
1654533690000|2022-06-06 16:41:30|31321.1|31230.1|31333.1|31242.1|31333.4|31242.4|31320.4|31229.4|35
1654533700000|2022-06-06 16:41:40|31332.7|31241.7|31338.9|31247.9|31343.3|31252.3|31328.5|31237.5|34
1654533710000|2022-06-06 16:41:50|31336.4|31245.4|31314.6|31223.6|31338.9|31247.9|31314.6|31223.6|38
1654533720000|2022-06-06 16:42:00|31313.5|31222.5|31308.2|31217.2|31314.1|31223.1|31304.4|31213.4|36
1654533730000|2022-06-06 16:42:10|31309.7|31218.7|31298.3|31207.3|31309.7|31218.7|31297.4|31206.4|38
1654533740000|2022-06-06 16:42:20|31297.7|31206.7|31317|31226|31317|31226|31296.1|31205.1|37
1654533750000|2022-06-06 16:42:30|31310.2|31219.2|31321.3|31230.3|31324.4|31233.4|31310.2|31219.2|37
1654533760000|2022-06-06 16:42:40|31321.2|31230.2|31329.5|31238.5|31333|31242|31319.9|31228.9|33
1654533770000|2022-06-06 16:42:50|31330.8|31239.8|31328.1|31237.1|31336.4|31245.4|31325.9|31234.9|30
1654533780000|2022-06-06 16:43:00|31328.3|31237.3|31333.9|31242.9|31336.6|31245.6|31325.9|31234.9|33
1654533790000|2022-06-06 16:43:10|31329.2|31238.2|31325|31234|31340.8|31249.8|31323.9|31232.9|36
1654533800000|2022-06-06 16:43:20|31324.5|31233.5|31311.8|31220.8|31328.2|31237.2|31311.8|31220.8|32
1654533810000|2022-06-06 16:43:30|31311.3|31220.3|31314.3|31223.3|31316.9|31225.9|31306.4|31215.4|37
1654533820000|2022-06-06 16:43:40|31310.3|31219.3|31324.8|31233.8|31328|31237|31309.5|31218.5|35
1654533830000|2022-06-06 16:43:50|31322.9|31231.9|31322.4|31231.4|31323.2|31232.2|31319.2|31228.2|36
1654533840000|2022-06-06 16:44:00|31323.2|31232.2|31311.6|31220.6|31326.1|31235.1|31311.6|31220.6|34
1654533850000|2022-06-06 16:44:10|31312.8|31221.8|31308.7|31217.7|31314.3|31223.3|31308.7|31217.7|28
1654533860000|2022-06-06 16:44:20|31308.3|31217.3|31305.1|31214.1|31314.3|31223.3|31305.1|31214.1|33
1654533870000|2022-06-06 16:44:30|31306|31215|31309.4|31218.4|31310.7|31219.7|31305.4|31214.4|31
1654533880000|2022-06-06 16:44:40|31312.4|31221.4|31309.2|31218.2|31313.2|31222.2|31305.6|31214.6|32
1654533890000|2022-06-06 16:44:50|31308.2|31217.2|31299.3|31208.3|31318.1|31227.1|31296.9|31205.9|34
1654533900000|2022-06-06 16:45:00|31299.6|31208.6|31301.3|31210.3|31306.3|31215.3|31292.1|31201.1|32
1654533910000|2022-06-06 16:45:10|31301.2|31210.2|31293.8|31202.8|31301.3|31210.3|31286.6|31195.6|37
1654533920000|2022-06-06 16:45:20|31297.2|31206.2|31318.7|31227.7|31320|31229|31289.5|31198.5|37
1654533930000|2022-06-06 16:45:30|31320.2|31229.2|31321.1|31230.1|31323.5|31232.5|31314.4|31223.4|32
1654533940000|2022-06-06 16:45:40|31316.5|31225.5|31312.6|31221.6|31330.7|31239.7|31310.9|31219.9|33
1654533950000|2022-06-06 16:45:50|31317.9|31226.9|31306.4|31215.4|31317.9|31226.9|31304.7|31213.7|34
1654533960000|2022-06-06 16:46:00|31307.3|31216.3|31320|31229|31323.7|31232.7|31305.5|31214.5|27
1654533970000|2022-06-06 16:46:10|31317.9|31226.9|31320.9|31229.9|31324.1|31233.1|31317.1|31226.1|33
1654533980000|2022-06-06 16:46:20|31317.7|31226.7|31326|31235|31331.4|31240.4|31314.1|31223.1|30
1654533990000|2022-06-06 16:46:30|31326.2|31235.2|31319.6|31228.6|31330|31239|31319.6|31228.6|22
1654534000000|2022-06-06 16:46:40|31320|31229|31330.4|31239.4|31332|31241|31319.6|31228.6|34
1654534010000|2022-06-06 16:46:50|31329.9|31238.9|31335|31244|31341.2|31250.2|31329.9|31238.9|32
1654534020000|2022-06-06 16:47:00|31334.7|31243.7|31325.1|31234.1|31334.7|31243.7|31321.2|31230.2|35
1654534030000|2022-06-06 16:47:10|31325.3|31234.3|31323|31232|31326.2|31235.2|31319.7|31228.7|29
1654534040000|2022-06-06 16:47:20|31322.8|31231.8|31321.7|31230.7|31325|31234|31320.6|31229.6|33
1654534050000|2022-06-06 16:47:30|31321.6|31230.6|31318.7|31227.7|31321.6|31230.6|31316.9|31225.9|36
1654534060000|2022-06-06 16:47:40|31318.3|31227.3|31316.5|31225.5|31319.2|31228.2|31315.3|31224.3|33
1654534070000|2022-06-06 16:47:50|31316.2|31225.2|31321.2|31230.2|31321.9|31230.9|31316.2|31225.2|30
1654534080000|2022-06-06 16:48:00|31321.7|31230.7|31336.6|31245.6|31338.9|31247.9|31321.3|31230.3|34
1654534090000|2022-06-06 16:48:10|31337.8|31246.8|31332|31241|31338.9|31247.9|31332|31241|27
1654534100000|2022-06-06 16:48:20|31332.5|31241.5|31330.1|31239.1|31334|31243|31328.8|31237.8|32
1654534110000|2022-06-06 16:48:30|31329.6|31238.6|31324.8|31233.8|31330.2|31239.2|31323.8|31232.8|32
1654534120000|2022-06-06 16:48:40|31325|31234|31323.7|31232.7|31327.1|31236.1|31322.6|31231.6|31
1654534130000|2022-06-06 16:48:50|31323.6|31232.6|31324.6|31233.6|31324.8|31233.8|31323.6|31232.6|20
1654534140000|2022-06-06 16:49:00|31323.4|31232.4|31320.7|31229.7|31325.6|31234.6|31318.5|31227.5|31
1654534150000|2022-06-06 16:49:10|31320.9|31229.9|31332.1|31241.1|31333.4|31242.4|31316.4|31225.4|28
1654534160000|2022-06-06 16:49:20|31326.7|31235.7|31331.6|31240.6|31336|31245|31326.7|31235.7|28
1654534170000|2022-06-06 16:49:30|31330.7|31239.7|31341.4|31250.4|31342.6|31251.6|31330.5|31239.5|30
1654534180000|2022-06-06 16:49:40|31341.5|31250.5|31347.5|31256.5|31354.2|31263.2|31341|31250|28
1654534190000|2022-06-06 16:49:50|31347.8|31256.8|31341.1|31250.1|31350.7|31259.7|31340.6|31249.6|35
1654534200000|2022-06-06 16:50:00|31340.2|31249.2|31332.3|31241.3|31340.2|31249.2|31332.3|31241.3|35
1654534210000|2022-06-06 16:50:10|31332.2|31241.2|31337.6|31246.6|31339.7|31248.7|31329.7|31238.7|34
1654534220000|2022-06-06 16:50:20|31336|31245|31346.6|31255.6|31350.8|31259.8|31336|31245|34
1654534230000|2022-06-06 16:50:30|31345.3|31254.3|31340.6|31249.6|31349.2|31258.2|31338.6|31247.6|33
1654534240000|2022-06-06 16:50:40|31341|31250|31338.4|31247.4|31341.9|31250.9|31337.9|31246.9|33
1654534250000|2022-06-06 16:50:50|31338.1|31247.1|31330.9|31239.9|31338.2|31247.2|31329.7|31238.7|27
1654534260000|2022-06-06 16:51:00|31330.4|31239.4|31327.9|31236.9|31332.5|31241.5|31327.4|31236.4|26
1654534270000|2022-06-06 16:51:10|31328|31237|31320.3|31229.3|31328|31237|31318.4|31227.4|32
1654534280000|2022-06-06 16:51:20|31318.7|31227.7|31318.7|31227.7|31321|31230|31315|31224|37
1654534290000|2022-06-06 16:51:30|31315.9|31224.9|31300.1|31209.1|31320.1|31229.1|31300.1|31209.1|31
1654534300000|2022-06-06 16:51:40|31299.6|31208.6|31297.9|31206.9|31302.6|31211.6|31297.9|31206.9|34
1654534310000|2022-06-06 16:51:50|31299.8|31208.8|31287.7|31196.7|31299.8|31208.8|31286.1|31195.1|32
1654534320000|2022-06-06 16:52:00|31287.6|31196.6|31271.6|31180.6|31288.1|31197.1|31270.1|31179.1|29
1654534330000|2022-06-06 16:52:10|31272|31181|31267.8|31176.8|31274|31183|31259.9|31168.9|35
1654534340000|2022-06-06 16:52:20|31266.7|31175.7|31283.8|31192.8|31286.1|31195.1|31265.3|31174.3|35
1654534350000|2022-06-06 16:52:30|31281.8|31190.8|31266.1|31175.1|31284.5|31193.5|31264.8|31173.8|34
1654534360000|2022-06-06 16:52:40|31268.4|31177.4|31262.2|31171.2|31269.3|31178.3|31257.9|31166.9|36
1654534370000|2022-06-06 16:52:50|31263.6|31172.6|31259.2|31168.2|31266.8|31175.8|31258.3|31167.3|33
1654534380000|2022-06-06 16:53:00|31258.2|31167.2|31279.9|31188.9|31281.6|31190.6|31253|31162|32
1654534390000|2022-06-06 16:53:10|31276.1|31185.1|31273.2|31182.2|31281.7|31190.7|31272.1|31181.1|34
1654534400000|2022-06-06 16:53:20|31272.5|31181.5|31265.6|31174.6|31279.8|31188.8|31265.6|31174.6|35
1654534410000|2022-06-06 16:53:30|31265.4|31174.4|31261.8|31170.8|31265.7|31174.7|31256.5|31165.5|34
1654534420000|2022-06-06 16:53:40|31257.7|31166.7|31266.8|31175.8|31268.9|31177.9|31257.1|31166.1|36
1654534430000|2022-06-06 16:53:50|31266.6|31175.6|31257.3|31166.3|31269.6|31178.6|31256.5|31165.5|33
1654534440000|2022-06-06 16:54:00|31257.4|31166.4|31260.2|31169.2|31260.4|31169.4|31257.3|31166.3|27
1654534450000|2022-06-06 16:54:10|31265|31174|31256.5|31165.5|31268.5|31177.5|31256.5|31165.5|33
1654534460000|2022-06-06 16:54:20|31259.9|31168.9|31262.9|31171.9|31268.7|31177.7|31259.9|31168.9|35
1654534470000|2022-06-06 16:54:30|31263|31172|31264.7|31173.7|31267.3|31176.3|31260.4|31169.4|29
1654534480000|2022-06-06 16:54:40|31263.6|31172.6|31277.1|31186.1|31281.6|31190.6|31260.9|31169.9|38
1654534490000|2022-06-06 16:54:50|31276.1|31185.1|31284.5|31193.5|31286.8|31195.8|31275|31184|27
1654534500000|2022-06-06 16:55:00|31285.4|31194.4|31287.5|31196.5|31288.1|31197.1|31278.2|31187.2|35
1654534510000|2022-06-06 16:55:10|31288.2|31197.2|31311.4|31220.4|31311.4|31220.4|31278.7|31187.7|30
1654534520000|2022-06-06 16:55:20|31312|31221|31309.4|31218.4|31312|31221|31307.1|31216.1|25
1654534530000|2022-06-06 16:55:30|31308.6|31217.6|31310.4|31219.4|31318.8|31227.8|31307.1|31216.1|31
1654534540000|2022-06-06 16:55:40|31307.1|31216.1|31306.7|31215.7|31318.7|31227.7|31305.6|31214.6|35
1654534550000|2022-06-06 16:55:50|31306.8|31215.8|31317.8|31226.8|31318.6|31227.6|31306.8|31215.8|29
1654534560000|2022-06-06 16:56:00|31315.2|31224.2|31317.3|31226.3|31320.2|31229.2|31314.5|31223.5|23
1654534570000|2022-06-06 16:56:10|31324.5|31233.5|31328.1|31237.1|31332.4|31241.4|31320.6|31229.6|30
1654534580000|2022-06-06 16:56:20|31330.4|31239.4|31316.9|31225.9|31330.7|31239.7|31316.8|31225.8|23
1654534590000|2022-06-06 16:56:30|31315.3|31224.3|31298|31207|31315.3|31224.3|31298|31207|28
1654534600000|2022-06-06 16:56:40|31298.7|31207.7|31310.2|31219.2|31310.4|31219.4|31297.1|31206.1|38
1654534610000|2022-06-06 16:56:50|31308.4|31217.4|31307.7|31216.7|31311.5|31220.5|31305.2|31214.2|36
1654534620000|2022-06-06 16:57:00|31307.8|31216.8|31318.4|31227.4|31322.1|31231.1|31307.2|31216.2|31
1654534630000|2022-06-06 16:57:10|31313.6|31222.6|31302.9|31211.9|31317.1|31226.1|31302.9|31211.9|34
1654534640000|2022-06-06 16:57:20|31303.3|31212.3|31298.2|31207.2|31305.8|31214.8|31297.4|31206.4|32
1654534650000|2022-06-06 16:57:30|31299.8|31208.8|31317.8|31226.8|31320.9|31229.9|31299.1|31208.1|35
1654534660000|2022-06-06 16:57:40|31319.2|31228.2|31317|31226|31319.2|31228.2|31311.3|31220.3|31
1654534670000|2022-06-06 16:57:50|31319.4|31228.4|31323.1|31232.1|31327.1|31236.1|31318.5|31227.5|37
1654534680000|2022-06-06 16:58:00|31326|31235|31328|31237|31328.5|31237.5|31325.7|31234.7|23
1654534690000|2022-06-06 16:58:10|31328.8|31237.8|31321.8|31230.8|31328.8|31237.8|31321.1|31230.1|31
1654534700000|2022-06-06 16:58:20|31321.9|31230.9|31311.4|31220.4|31325.7|31234.7|31310.3|31219.3|25
1654534710000|2022-06-06 16:58:30|31311.7|31220.7|31320.8|31229.8|31331.2|31240.2|31311.7|31220.7|33
1654534720000|2022-06-06 16:58:40|31324.5|31233.5|31325|31234|31326.2|31235.2|31319.1|31228.1|28
1654534730000|2022-06-06 16:58:50|31326.5|31235.5|31326.1|31235.1|31327.9|31236.9|31324.3|31233.3|26
1654534740000|2022-06-06 16:59:00|31325.7|31234.7|31329.6|31238.6|31332.3|31241.3|31325.2|31234.2|35
1654534750000|2022-06-06 16:59:10|31327.7|31236.7|31335.1|31244.1|31342|31251|31326.1|31235.1|31
1654534760000|2022-06-06 16:59:20|31339.3|31248.3|31340.1|31249.1|31342.8|31251.8|31329.1|31238.1|35
1654534770000|2022-06-06 16:59:30|31337.3|31246.3|31333.3|31242.3|31338.8|31247.8|31333.3|31242.3|26
1654534780000|2022-06-06 16:59:40|31333.2|31242.2|31333|31242|31339.3|31248.3|31330.9|31239.9|33
1654534790000|2022-06-06 16:59:50|31332.3|31241.3|31336.7|31245.7|31343.4|31252.4|31332.1|31241.1|34
1654534800000|2022-06-06 17:00:00|31337.4|31246.4|31329.7|31238.7|31337.4|31246.4|31324.6|31233.6|36
1654534810000|2022-06-06 17:00:10|31328.6|31237.6|31324|31233|31332|31241|31319.5|31228.5|36
1654534820000|2022-06-06 17:00:20|31325.8|31234.8|31330.2|31239.2|31334.9|31243.9|31324.7|31233.7|34
1654534830000|2022-06-06 17:00:30|31332.2|31241.2|31336.8|31245.8|31341.7|31250.7|31329.6|31238.6|33
1654534840000|2022-06-06 17:00:40|31339.2|31248.2|31321.9|31230.9|31339.5|31248.5|31321.8|31230.8|35
1654534850000|2022-06-06 17:00:50|31323.8|31232.8|31322.7|31231.7|31324.8|31233.8|31321.9|31230.9|23
1654534860000|2022-06-06 17:01:00|31323.1|31232.1|31321.2|31230.2|31323.1|31232.1|31319.7|31228.7|32
1654534870000|2022-06-06 17:01:10|31322.2|31231.2|31320.8|31229.8|31322.2|31231.2|31320.2|31229.2|17
1654534880000|2022-06-06 17:01:20|31320.7|31229.7|31317.2|31226.2|31321.6|31230.6|31317.2|31226.2|28
1654534890000|2022-06-06 17:01:30|31317.1|31226.1|31317.4|31226.4|31317.4|31226.4|31313.7|31222.7|9
1654534900000|2022-06-06 17:01:40|31317.6|31226.6|31316.6|31225.6|31317.6|31226.6|31313.3|31222.3|9
1654534910000|2022-06-06 17:01:50|31312.3|31221.3|31309|31218|31313.7|31222.7|31308.2|31217.2|16
1654534920000|2022-06-06 17:02:00|31309.1|31218.1|31322.9|31231.9|31322.9|31231.9|31308.5|31217.5|22
1654534930000|2022-06-06 17:02:10|31322.4|31231.4|31329.4|31238.4|31330|31239|31322.4|31231.4|33
1654534940000|2022-06-06 17:02:20|31327.1|31236.1|31326.9|31235.9|31329.8|31238.8|31323.7|31232.7|29
1654534950000|2022-06-06 17:02:30|31327|31236|31322.1|31231.1|31332.8|31241.8|31322.1|31231.1|28
1654534960000|2022-06-06 17:02:40|31320.4|31229.4|31319.5|31228.5|31320.9|31229.9|31317.9|31226.9|31
1654534970000|2022-06-06 17:02:50|31319.4|31228.4|31343.4|31252.4|31347.7|31256.7|31319.2|31228.2|36
1654534980000|2022-06-06 17:03:00|31342.2|31251.2|31341.4|31250.4|31347.2|31256.2|31339|31248|36
1654534990000|2022-06-06 17:03:10|31345.1|31254.1|31341.1|31250.1|31349.5|31258.5|31337.6|31246.6|36
1654535000000|2022-06-06 17:03:20|31341|31250|31342.1|31251.1|31348.3|31257.3|31337.6|31246.6|30
1654535010000|2022-06-06 17:03:30|31340|31249|31333.3|31242.3|31342.9|31251.9|31332.6|31241.6|29
1654535020000|2022-06-06 17:03:40|31333.1|31242.1|31355.1|31264.1|31356.9|31265.9|31332.1|31241.1|32
1654535030000|2022-06-06 17:03:50|31355.8|31264.8|31334.7|31243.7|31356.5|31265.5|31334.7|31243.7|34
1654535040000|2022-06-06 17:04:00|31334.6|31243.6|31335.2|31244.2|31339.3|31248.3|31327.4|31236.4|35
1654535050000|2022-06-06 17:04:10|31334.9|31243.9|31330.2|31239.2|31339.8|31248.8|31329.8|31238.8|32
1654535060000|2022-06-06 17:04:20|31333.2|31242.2|31326.8|31235.8|31334.1|31243.1|31325.1|31234.1|32
1654535070000|2022-06-06 17:04:30|31326.6|31235.6|31325.9|31234.9|31327.4|31236.4|31325.3|31234.3|25
1654535080000|2022-06-06 17:04:40|31325.8|31234.8|31323.1|31232.1|31326.4|31235.4|31323.1|31232.1|29
1654535090000|2022-06-06 17:04:50|31323.8|31232.8|31325.2|31234.2|31326.5|31235.5|31323.4|31232.4|24
1654535100000|2022-06-06 17:05:00|31325|31234|31334.6|31243.6|31336.9|31245.9|31324.1|31233.1|29
1654535110000|2022-06-06 17:05:10|31335.5|31244.5|31329.9|31238.9|31335.6|31244.6|31329.9|31238.9|28
1654535120000|2022-06-06 17:05:20|31330.7|31239.7|31346.3|31255.3|31346.7|31255.7|31330.7|31239.7|35
1654535130000|2022-06-06 17:05:30|31345|31254|31346.8|31255.8|31358.4|31267.4|31342.1|31251.1|37
1654535140000|2022-06-06 17:05:40|31347.6|31256.6|31354.2|31263.2|31357.6|31266.6|31346.3|31255.3|29
1654535150000|2022-06-06 17:05:50|31354.3|31263.3|31354.3|31263.3|31357.9|31266.9|31351.3|31260.3|35
1654535160000|2022-06-06 17:06:00|31355.6|31264.6|31366.2|31275.2|31373.5|31282.5|31354|31263|32
1654535170000|2022-06-06 17:06:10|31371.7|31280.7|31382.9|31291.9|31382.9|31291.9|31366.1|31275.1|32
1654535180000|2022-06-06 17:06:20|31381.8|31290.8|31384.2|31293.2|31385.3|31294.3|31373.7|31282.7|30
1654535190000|2022-06-06 17:06:30|31384|31293|31378.7|31287.7|31384|31293|31374.8|31283.8|32
1654535200000|2022-06-06 17:06:40|31379.2|31288.2|31372.3|31281.3|31379.2|31288.2|31365.8|31274.8|34
1654535210000|2022-06-06 17:06:50|31372.4|31281.4|31372.7|31281.7|31372.7|31281.7|31367.2|31276.2|28
1654535220000|2022-06-06 17:07:00|31372.9|31281.9|31364.5|31273.5|31372.9|31281.9|31364.5|31273.5|31
1654535230000|2022-06-06 17:07:10|31365.4|31274.4|31376.3|31285.3|31379.3|31288.3|31365.4|31274.4|34
1654535240000|2022-06-06 17:07:20|31376.9|31285.9|31382.7|31291.7|31382.7|31291.7|31367.4|31276.4|36
1654535250000|2022-06-06 17:07:30|31380.1|31289.1|31388.4|31297.4|31388.4|31297.4|31376.1|31285.1|33
1654535260000|2022-06-06 17:07:40|31389.8|31298.8|31377.6|31286.6|31392.1|31301.1|31377.6|31286.6|32
1654535270000|2022-06-06 17:07:50|31376.9|31285.9|31374.8|31283.8|31382|31291|31373.2|31282.2|34
1654535280000|2022-06-06 17:08:00|31380.9|31289.9|31370.6|31279.6|31382|31291|31368.7|31277.7|29
1654535290000|2022-06-06 17:08:10|31372.7|31281.7|31373.9|31282.9|31374.7|31283.7|31368.9|31277.9|33
1654535300000|2022-06-06 17:08:20|31374.2|31283.2|31372.9|31281.9|31374.2|31283.2|31369.4|31278.4|21
1654535310000|2022-06-06 17:08:30|31372.2|31281.2|31370.9|31279.9|31373.3|31282.3|31368.6|31277.6|31
1654535320000|2022-06-06 17:08:40|31367.9|31276.9|31369.5|31278.5|31370.8|31279.8|31365.7|31274.7|32
1654535330000|2022-06-06 17:08:50|31368.6|31277.6|31357.5|31266.5|31369.6|31278.6|31357.5|31266.5|36
1654535340000|2022-06-06 17:09:00|31356.1|31265.1|31349.2|31258.2|31356.8|31265.8|31347.8|31256.8|30
1654535350000|2022-06-06 17:09:10|31347.7|31256.7|31339.2|31248.2|31351.6|31260.6|31338.8|31247.8|22
1654535360000|2022-06-06 17:09:20|31339.6|31248.6|31329.4|31238.4|31339.6|31248.6|31329|31238|33
1654535370000|2022-06-06 17:09:30|31329|31238|31328.5|31237.5|31330.2|31239.2|31328.1|31237.1|32
1654535380000|2022-06-06 17:09:40|31328.4|31237.4|31326.3|31235.3|31335.8|31244.8|31326.3|31235.3|32
1654535390000|2022-06-06 17:09:50|31325.6|31234.6|31323.9|31232.9|31325.9|31234.9|31322.5|31231.5|20
1654535400000|2022-06-06 17:10:00|31315.9|31224.9|31309.7|31218.7|31315.9|31224.9|31309.3|31218.3|32
1654535410000|2022-06-06 17:10:10|31309.2|31218.2|31314.6|31223.6|31316.4|31225.4|31309.1|31218.1|32
1654535420000|2022-06-06 17:10:20|31311.6|31220.6|31309.9|31218.9|31313.3|31222.3|31309.9|31218.9|22
1654535430000|2022-06-06 17:10:30|31310.6|31219.6|31309.2|31218.2|31310.6|31219.6|31307.9|31216.9|25
1654535440000|2022-06-06 17:10:40|31309.3|31218.3|31306.7|31215.7|31309.3|31218.3|31306.1|31215.1|37
1654535450000|2022-06-06 17:10:50|31304.2|31213.2|31283.8|31192.8|31304.7|31213.7|31283.8|31192.8|33
1654535460000|2022-06-06 17:11:00|31284.9|31193.9|31284.4|31193.4|31289.8|31198.8|31283.2|31192.2|36
1654535470000|2022-06-06 17:11:10|31284|31193|31280.5|31189.5|31284.9|31193.9|31278.1|31187.1|27
1654535480000|2022-06-06 17:11:20|31280.8|31189.8|31265.5|31174.5|31283.3|31192.3|31265.4|31174.4|36
1654535490000|2022-06-06 17:11:30|31267.7|31176.7|31258.1|31167.1|31267.7|31176.7|31253.5|31162.5|37
1654535500000|2022-06-06 17:11:40|31258.3|31167.3|31256.9|31165.9|31259.5|31168.5|31254.5|31163.5|28
1654535510000|2022-06-06 17:11:50|31254.9|31163.9|31236|31145|31255.7|31164.7|31236|31145|37
1654535520000|2022-06-06 17:12:00|31236.3|31145.3|31236.4|31145.4|31237.9|31146.9|31230.2|31139.2|37
1654535530000|2022-06-06 17:12:10|31236.6|31145.6|31262.5|31171.5|31264.8|31173.8|31236.6|31145.6|37
1654535540000|2022-06-06 17:12:20|31259.2|31168.2|31263.1|31172.1|31268.5|31177.5|31258.1|31167.1|32
1654535550000|2022-06-06 17:12:30|31264.3|31173.3|31256.3|31165.3|31265.6|31174.6|31255.4|31164.4|36
1654535560000|2022-06-06 17:12:40|31257.8|31166.8|31241.1|31150.1|31258.3|31167.3|31240.8|31149.8|35
1654535570000|2022-06-06 17:12:50|31240.6|31149.6|31237.1|31146.1|31243.7|31152.7|31234.3|31143.3|32
1654535580000|2022-06-06 17:13:00|31236.6|31145.6|31236.6|31145.6|31240.2|31149.2|31234.5|31143.5|33
1654535590000|2022-06-06 17:13:10|31236.5|31145.5|31237.8|31146.8|31241.3|31150.3|31233|31142|32
1654535600000|2022-06-06 17:13:20|31238.3|31147.3|31253.4|31162.4|31253.8|31162.8|31237.7|31146.7|36
1654535610000|2022-06-06 17:13:30|31253.3|31162.3|31250.9|31159.9|31256.6|31165.6|31248.2|31157.2|32
1654535620000|2022-06-06 17:13:40|31251.1|31160.1|31251.9|31160.9|31253.7|31162.7|31247.1|31156.1|33
1654535630000|2022-06-06 17:13:50|31252.7|31161.7|31261.7|31170.7|31266.5|31175.5|31252.3|31161.3|31
1654535640000|2022-06-06 17:14:00|31261.5|31170.5|31265|31174|31266.3|31175.3|31261.4|31170.4|30
1654535650000|2022-06-06 17:14:10|31264.2|31173.2|31256.6|31165.6|31265.8|31174.8|31256|31165|34
1654535660000|2022-06-06 17:14:20|31255.9|31164.9|31247.3|31156.3|31257|31166|31246.4|31155.4|32
1654535670000|2022-06-06 17:14:30|31249.2|31158.2|31253.2|31162.2|31253.9|31162.9|31248.6|31157.6|29
1654535680000|2022-06-06 17:14:40|31253|31162|31252.6|31161.6|31254.8|31163.8|31251|31160|27
1654535690000|2022-06-06 17:14:50|31252.4|31161.4|31249|31158|31253.8|31162.8|31247.5|31156.5|20
1654535700000|2022-06-06 17:15:00|31247.2|31156.2|31245.2|31154.2|31254.9|31163.9|31243.8|31152.8|37
1654535710000|2022-06-06 17:15:10|31246.9|31155.9|31241.8|31150.8|31247.1|31156.1|31240.9|31149.9|27
1654535720000|2022-06-06 17:15:20|31241.9|31150.9|31237|31146|31242.6|31151.6|31236.3|31145.3|31
1654535730000|2022-06-06 17:15:30|31235.5|31144.5|31240.1|31149.1|31242.6|31151.6|31230.2|31139.2|28
1654535740000|2022-06-06 17:15:40|31240.9|31149.9|31248.7|31157.7|31248.7|31157.7|31239.9|31148.9|33
1654535750000|2022-06-06 17:15:50|31247.1|31156.1|31248|31157|31254.9|31163.9|31244.6|31153.6|34
1654535760000|2022-06-06 17:16:00|31246.8|31155.8|31244.9|31153.9|31247.5|31156.5|31242.3|31151.3|32
1654535770000|2022-06-06 17:16:10|31244.8|31153.8|31235.1|31144.1|31244.8|31153.8|31232.3|31141.3|36
1654535780000|2022-06-06 17:16:20|31234.1|31143.1|31226.5|31135.5|31236|31145|31223.2|31132.2|31
1654535790000|2022-06-06 17:16:30|31223.8|31132.8|31221|31130|31226|31135|31220.7|31129.7|32
1654535800000|2022-06-06 17:16:40|31223.2|31132.2|31230.8|31139.8|31233.5|31142.5|31223.2|31132.2|32
1654535810000|2022-06-06 17:16:50|31231|31140|31233.1|31142.1|31235.7|31144.7|31228.4|31137.4|31
1654535820000|2022-06-06 17:17:00|31232.8|31141.8|31226.9|31135.9|31233.8|31142.8|31225|31134|34
1654535830000|2022-06-06 17:17:10|31227.6|31136.6|31218.3|31127.3|31227.7|31136.7|31218.3|31127.3|30
1654535840000|2022-06-06 17:17:20|31217.8|31126.8|31170.1|31079.1|31218.3|31127.3|31155.2|31064.2|39
1654535850000|2022-06-06 17:17:30|31168.6|31077.6|31151.4|31060.4|31169.5|31078.5|31149.7|31058.7|37
1654535860000|2022-06-06 17:17:40|31148.4|31057.4|31148|31057|31152.2|31061.2|31120.1|31029.1|36
1654535870000|2022-06-06 17:17:50|31151.6|31060.6|31149.4|31058.4|31161.6|31070.6|31142.4|31051.4|38
1654535880000|2022-06-06 17:18:00|31149.1|31058.1|31143.5|31052.5|31149.1|31058.1|31142.2|31051.2|34
1654535890000|2022-06-06 17:18:10|31142.2|31051.2|31149.7|31058.7|31149.7|31058.7|31124.9|31033.9|39
1654535900000|2022-06-06 17:18:20|31153.7|31062.7|31171.4|31080.4|31172.8|31081.8|31151.1|31060.1|38
1654535910000|2022-06-06 17:18:30|31170.9|31079.9|31135.1|31044.1|31170.9|31079.9|31129.4|31038.4|35
1654535920000|2022-06-06 17:18:40|31140|31049|31130|31039|31140|31049|31127.9|31036.9|34
1654535930000|2022-06-06 17:18:50|31130.8|31039.8|31143.3|31052.3|31145.3|31054.3|31130|31039|35
1654535940000|2022-06-06 17:19:00|31143.2|31052.2|31157.7|31066.7|31157.7|31066.7|31133.4|31042.4|36
1654535950000|2022-06-06 17:19:10|31157.6|31066.6|31168.7|31077.7|31173.2|31082.2|31151.2|31060.2|33
1654535960000|2022-06-06 17:19:20|31167.6|31076.6|31169.8|31078.8|31174.6|31083.6|31158.3|31067.3|37
1654535970000|2022-06-06 17:19:30|31168.6|31077.6|31162.1|31071.1|31168.6|31077.6|31157.2|31066.2|38
1654535980000|2022-06-06 17:19:40|31160.3|31069.3|31157.5|31066.5|31161.6|31070.6|31157.3|31066.3|37
1654535990000|2022-06-06 17:19:50|31155.8|31064.8|31145.1|31054.1|31155.8|31064.8|31138.3|31047.3|39
1654536000000|2022-06-06 17:20:00|31145.8|31054.8|31140.3|31049.3|31145.8|31054.8|31130.9|31039.9|32
1654536010000|2022-06-06 17:20:10|31139.9|31048.9|31131.5|31040.5|31139.9|31048.9|31128.2|31037.2|36
1654536020000|2022-06-06 17:20:20|31133.5|31042.5|31130|31039|31133.5|31042.5|31124.6|31033.6|36
1654536030000|2022-06-06 17:20:30|31129.4|31038.4|31127.2|31036.2|31138.7|31047.7|31127.2|31036.2|37
1654536040000|2022-06-06 17:20:40|31126.5|31035.5|31092.1|31001.1|31128.7|31037.7|31085.3|30994.3|37
1654536050000|2022-06-06 17:20:50|31089.1|30998.1|31115.7|31024.7|31119.2|31028.2|31089.1|30998.1|38
1654536060000|2022-06-06 17:21:00|31112.8|31021.8|31094.3|31003.3|31112.8|31021.8|31089.1|30998.1|38
1654536070000|2022-06-06 17:21:10|31093.6|31002.6|31086.4|30995.4|31097.9|31006.9|31079.9|30988.9|37
1654536080000|2022-06-06 17:21:20|31087|30996|31098.6|31007.6|31102.5|31011.5|31087|30996|38
1654536090000|2022-06-06 17:21:30|31097.3|31006.3|31125.4|31034.4|31125.8|31034.8|31097|31006|39
1654536100000|2022-06-06 17:21:40|31128.4|31037.4|31138.3|31047.3|31139|31048|31126.2|31035.2|32
1654536110000|2022-06-06 17:21:50|31139.4|31048.4|31139|31048|31141|31050|31133.4|31042.4|37
1654536120000|2022-06-06 17:22:00|31139.1|31048.1|31127.3|31036.3|31145.5|31054.5|31123.6|31032.6|34
1654536130000|2022-06-06 17:22:10|31127.8|31036.8|31135.6|31044.6|31148.4|31057.4|31127.7|31036.7|39
1654536140000|2022-06-06 17:22:20|31135.9|31044.9|31141.5|31050.5|31146.9|31055.9|31135.9|31044.9|39
1654536150000|2022-06-06 17:22:30|31143.4|31052.4|31142.8|31051.8|31143.4|31052.4|31137.2|31046.2|31
1654536160000|2022-06-06 17:22:40|31142.3|31051.3|31149.5|31058.5|31149.7|31058.7|31141.9|31050.9|34
1654536170000|2022-06-06 17:22:50|31151.3|31060.3|31168|31077|31169|31078|31149.6|31058.6|38
1654536180000|2022-06-06 17:23:00|31168.5|31077.5|31165.3|31074.3|31168.5|31077.5|31156.3|31065.3|36
1654536190000|2022-06-06 17:23:10|31165.7|31074.7|31157.2|31066.2|31166.2|31075.2|31151.3|31060.3|36
1654536200000|2022-06-06 17:23:20|31159.3|31068.3|31158.2|31067.2|31165.8|31074.8|31152.7|31061.7|37
1654536210000|2022-06-06 17:23:30|31162|31071|31153.1|31062.1|31163.2|31072.2|31152|31061|34
1654536220000|2022-06-06 17:23:40|31152.5|31061.5|31160.2|31069.2|31161.1|31070.1|31151.4|31060.4|34
1654536230000|2022-06-06 17:23:50|31159.4|31068.4|31165.9|31074.9|31165.9|31074.9|31148.8|31057.8|39
1654536240000|2022-06-06 17:24:00|31164.9|31073.9|31181.2|31090.2|31189.4|31098.4|31164.9|31073.9|36
1654536250000|2022-06-06 17:24:10|31179|31088|31193.7|31102.7|31193.7|31102.7|31172.5|31081.5|36
1654536260000|2022-06-06 17:24:20|31191.4|31100.4|31185.9|31094.9|31191.7|31100.7|31183.7|31092.7|38
1654536270000|2022-06-06 17:24:30|31183.5|31092.5|31201.8|31110.8|31209.7|31118.7|31183.5|31092.5|34
1654536280000|2022-06-06 17:24:40|31201.3|31110.3|31219.1|31128.1|31226.1|31135.1|31201.3|31110.3|35
1654536290000|2022-06-06 17:24:50|31217.6|31126.6|31223.5|31132.5|31237.9|31146.9|31217.6|31126.6|39
1654536300000|2022-06-06 17:25:00|31223.3|31132.3|31235.1|31144.1|31237.5|31146.5|31220.9|31129.9|36
1654536310000|2022-06-06 17:25:10|31237.2|31146.2|31239.4|31148.4|31243.5|31152.5|31234.8|31143.8|37
1654536320000|2022-06-06 17:25:20|31232.5|31141.5|31230.1|31139.1|31235.6|31144.6|31225.4|31134.4|36
1654536330000|2022-06-06 17:25:30|31230.7|31139.7|31237.9|31146.9|31237.9|31146.9|31221.3|31130.3|37
1654536340000|2022-06-06 17:25:40|31238.1|31147.1|31243.6|31152.6|31250.2|31159.2|31237.1|31146.1|34
1654536350000|2022-06-06 17:25:50|31244|31153|31249.1|31158.1|31251.7|31160.7|31241.7|31150.7|38
1654536360000|2022-06-06 17:26:00|31249.5|31158.5|31243.5|31152.5|31253.9|31162.9|31242.6|31151.6|37
1654536370000|2022-06-06 17:26:10|31243.4|31152.4|31270|31179|31274.5|31183.5|31242.5|31151.5|35
1654536380000|2022-06-06 17:26:20|31270.8|31179.8|31282.2|31191.2|31284.5|31193.5|31270.8|31179.8|37
1654536390000|2022-06-06 17:26:30|31283.1|31192.1|31272.7|31181.7|31285.9|31194.9|31272.7|31181.7|35
1654536400000|2022-06-06 17:26:40|31276.5|31185.5|31274.5|31183.5|31276.5|31185.5|31262.5|31171.5|32
1654536410000|2022-06-06 17:26:50|31272.2|31181.2|31277|31186|31284.3|31193.3|31272.2|31181.2|38
1654536420000|2022-06-06 17:27:00|31274.9|31183.9|31287.7|31196.7|31289|31198|31274.8|31183.8|36
1654536430000|2022-06-06 17:27:10|31287.3|31196.3|31281.2|31190.2|31287.4|31196.4|31280.7|31189.7|30
1654536440000|2022-06-06 17:27:20|31278.5|31187.5|31265.9|31174.9|31278.6|31187.6|31265.3|31174.3|34
1654536450000|2022-06-06 17:27:30|31266.2|31175.2|31252.1|31161.1|31269.6|31178.6|31251.5|31160.5|34
1654536460000|2022-06-06 17:27:40|31250.4|31159.4|31247.2|31156.2|31251.8|31160.8|31242.7|31151.7|34
1654536470000|2022-06-06 17:27:50|31246.2|31155.2|31259.2|31168.2|31259.9|31168.9|31246.2|31155.2|33
1654536480000|2022-06-06 17:28:00|31256.9|31165.9|31253.3|31162.3|31257.2|31166.2|31245.5|31154.5|35
1654536490000|2022-06-06 17:28:10|31253|31162|31250.3|31159.3|31253|31162|31241.4|31150.4|37
1654536500000|2022-06-06 17:28:20|31253|31162|31250.3|31159.3|31256.4|31165.4|31247.6|31156.6|29
1654536510000|2022-06-06 17:28:30|31257.9|31166.9|31252.7|31161.7|31258.2|31167.2|31245.7|31154.7|34
1654536520000|2022-06-06 17:28:40|31248.8|31157.8|31256.6|31165.6|31261.8|31170.8|31248.7|31157.7|35
1654536530000|2022-06-06 17:28:50|31254.6|31163.6|31261|31170|31261.8|31170.8|31250.3|31159.3|36
1654536540000|2022-06-06 17:29:00|31261.4|31170.4|31261.6|31170.6|31261.7|31170.7|31258.1|31167.1|25
1654536550000|2022-06-06 17:29:10|31262.1|31171.1|31279.7|31188.7|31280.2|31189.2|31262.1|31171.1|35
1654536560000|2022-06-06 17:29:20|31279.9|31188.9|31275.2|31184.2|31279.9|31188.9|31274.2|31183.2|36
1654536570000|2022-06-06 17:29:30|31275.1|31184.1|31276.5|31185.5|31283.5|31192.5|31269.7|31178.7|36
1654536580000|2022-06-06 17:29:40|31276.2|31185.2|31276.8|31185.8|31279.6|31188.6|31276.2|31185.2|36
1654536590000|2022-06-06 17:29:50|31277.4|31186.4|31261.4|31170.4|31277.8|31186.8|31261|31170|31
1654536600000|2022-06-06 17:30:00|31263|31172|31263.3|31172.3|31263.9|31172.9|31245.6|31154.6|37
1654536610000|2022-06-06 17:30:10|31264.6|31173.6|31275.1|31184.1|31278.3|31187.3|31261|31170|35
1654536620000|2022-06-06 17:30:20|31275.3|31184.3|31286.5|31195.5|31286.5|31195.5|31275.3|31184.3|32
1654536630000|2022-06-06 17:30:30|31285.3|31194.3|31305.8|31214.8|31309.8|31218.8|31283.5|31192.5|38
1654536640000|2022-06-06 17:30:40|31305.7|31214.7|31306.8|31215.8|31310|31219|31302.4|31211.4|36
1654536650000|2022-06-06 17:30:50|31301.3|31210.3|31302.4|31211.4|31314.4|31223.4|31301|31210|37
1654536660000|2022-06-06 17:31:00|31303.6|31212.6|31290.8|31199.8|31303.6|31212.6|31289.9|31198.9|38
1654536670000|2022-06-06 17:31:10|31290.5|31199.5|31308.1|31217.1|31311.9|31220.9|31286.6|31195.6|33
1654536680000|2022-06-06 17:31:20|31306.4|31215.4|31315.9|31224.9|31318.7|31227.7|31305.6|31214.6|37
1654536690000|2022-06-06 17:31:30|31313.2|31222.2|31308.3|31217.3|31319.5|31228.5|31301.9|31210.9|36
1654536700000|2022-06-06 17:31:40|31307.1|31216.1|31307|31216|31307.5|31216.5|31299.7|31208.7|32
1654536710000|2022-06-06 17:31:50|31306.4|31215.4|31288.9|31197.9|31306.4|31215.4|31288.1|31197.1|39
1654536720000|2022-06-06 17:32:00|31289.2|31198.2|31276.1|31185.1|31289.2|31198.2|31274.3|31183.3|34
1654536730000|2022-06-06 17:32:10|31274.5|31183.5|31266.2|31175.2|31274.5|31183.5|31265.2|31174.2|31
1654536740000|2022-06-06 17:32:20|31266.1|31175.1|31276.2|31185.2|31278.7|31187.7|31264.8|31173.8|33
1654536750000|2022-06-06 17:32:30|31275.6|31184.6|31278.9|31187.9|31278.9|31187.9|31273.7|31182.7|36
1654536760000|2022-06-06 17:32:40|31279.4|31188.4|31288.5|31197.5|31289.8|31198.8|31275.5|31184.5|38
1654536770000|2022-06-06 17:32:50|31289.2|31198.2|31283|31192|31289.2|31198.2|31279.5|31188.5|27
1654536780000|2022-06-06 17:33:00|31282.8|31191.8|31279.9|31188.9|31286.5|31195.5|31274.9|31183.9|37
1654536790000|2022-06-06 17:33:10|31280|31189|31270.8|31179.8|31283.1|31192.1|31267.2|31176.2|34
1654536800000|2022-06-06 17:33:20|31271.8|31180.8|31288.7|31197.7|31289.7|31198.7|31271.8|31180.8|29
1654536810000|2022-06-06 17:33:30|31289.7|31198.7|31292.5|31201.5|31295.4|31204.4|31289.7|31198.7|31
1654536820000|2022-06-06 17:33:40|31292.6|31201.6|31286.4|31195.4|31292.6|31201.6|31282.1|31191.1|30
1654536830000|2022-06-06 17:33:50|31285.1|31194.1|31287.6|31196.6|31290.1|31199.1|31285.1|31194.1|25
1654536840000|2022-06-06 17:34:00|31283.8|31192.8|31275.5|31184.5|31283.8|31192.8|31264.5|31173.5|38
1654536850000|2022-06-06 17:34:10|31269.3|31178.3|31276.4|31185.4|31284.8|31193.8|31268.9|31177.9|33
1654536860000|2022-06-06 17:34:20|31275.7|31184.7|31255.2|31164.2|31275.7|31184.7|31251.6|31160.6|39
1654536870000|2022-06-06 17:34:30|31256.8|31165.8|31250.9|31159.9|31260.7|31169.7|31248.5|31157.5|35
1654536880000|2022-06-06 17:34:40|31249.3|31158.3|31246.9|31155.9|31251.6|31160.6|31245.9|31154.9|30
1654536890000|2022-06-06 17:34:50|31246.8|31155.8|31243.1|31152.1|31251.1|31160.1|31236.3|31145.3|34
1654536900000|2022-06-06 17:35:00|31239.4|31148.4|31225.7|31134.7|31243.4|31152.4|31225.7|31134.7|37
1654536910000|2022-06-06 17:35:10|31225.9|31134.9|31228.8|31137.8|31236.4|31145.4|31223.6|31132.6|33
1654536920000|2022-06-06 17:35:20|31228.6|31137.6|31228.2|31137.2|31242.4|31151.4|31228.1|31137.1|35
1654536930000|2022-06-06 17:35:30|31229.1|31138.1|31229.8|31138.8|31234.1|31143.1|31227.3|31136.3|29
1654536940000|2022-06-06 17:35:40|31231.6|31140.6|31239.3|31148.3|31247.7|31156.7|31227.6|31136.6|36
1654536950000|2022-06-06 17:35:50|31239.5|31148.5|31232.6|31141.6|31251.8|31160.8|31232.1|31141.1|35
1654536960000|2022-06-06 17:36:00|31231.1|31140.1|31230.3|31139.3|31231.1|31140.1|31225.4|31134.4|30
1654536970000|2022-06-06 17:36:10|31228|31137|31234.4|31143.4|31239|31148|31223.8|31132.8|36
1654536980000|2022-06-06 17:36:20|31233.3|31142.3|31248.3|31157.3|31251.7|31160.7|31232|31141|35
1654536990000|2022-06-06 17:36:30|31248.7|31157.7|31258.9|31167.9|31260.3|31169.3|31247.4|31156.4|33
1654537000000|2022-06-06 17:36:40|31259.8|31168.8|31247.9|31156.9|31259.8|31168.8|31245.3|31154.3|33
1654537010000|2022-06-06 17:36:50|31253.9|31162.9|31246.9|31155.9|31254|31163|31246.4|31155.4|33
1654537020000|2022-06-06 17:37:00|31249.1|31158.1|31253.6|31162.6|31254.3|31163.3|31243.8|31152.8|36
1654537030000|2022-06-06 17:37:10|31252.3|31161.3|31252.5|31161.5|31255.9|31164.9|31243.3|31152.3|34
1654537040000|2022-06-06 17:37:20|31252|31161|31232.2|31141.2|31252|31161|31232|31141|32
1654537050000|2022-06-06 17:37:30|31233.8|31142.8|31234.5|31143.5|31237.7|31146.7|31231.7|31140.7|36
1654537060000|2022-06-06 17:37:40|31233.7|31142.7|31244.4|31153.4|31244.4|31153.4|31229.6|31138.6|32
1654537070000|2022-06-06 17:37:50|31245.2|31154.2|31257.9|31166.9|31257.9|31166.9|31243.3|31152.3|37
1654537080000|2022-06-06 17:38:00|31259.2|31168.2|31257.7|31166.7|31271.4|31180.4|31253.1|31162.1|39
1654537090000|2022-06-06 17:38:10|31257.9|31166.9|31267.2|31176.2|31271.7|31180.7|31257.7|31166.7|37
1654537100000|2022-06-06 17:38:20|31261.5|31170.5|31263|31172|31263.1|31172.1|31255|31164|34
1654537110000|2022-06-06 17:38:30|31263.1|31172.1|31280.8|31189.8|31283.2|31192.2|31257.2|31166.2|37
1654537120000|2022-06-06 17:38:40|31281.5|31190.5|31281.8|31190.8|31283.3|31192.3|31280.2|31189.2|35
1654537130000|2022-06-06 17:38:50|31282.3|31191.3|31287.7|31196.7|31290.9|31199.9|31281.8|31190.8|38
1654537140000|2022-06-06 17:39:00|31287.8|31196.8|31294.7|31203.7|31295.8|31204.8|31286.7|31195.7|34
1654537150000|2022-06-06 17:39:10|31292.7|31201.7|31279.6|31188.6|31293|31202|31279.6|31188.6|36
1654537160000|2022-06-06 17:39:20|31276|31185|31276.6|31185.6|31277.5|31186.5|31274|31183|32
1654537170000|2022-06-06 17:39:30|31279.2|31188.2|31262.2|31171.2|31279.2|31188.2|31260.5|31169.5|37
1654537180000|2022-06-06 17:39:40|31263.6|31172.6|31264.3|31173.3|31267.2|31176.2|31262.1|31171.1|30
1654537190000|2022-06-06 17:39:50|31263.3|31172.3|31281.2|31190.2|31281.2|31190.2|31263.3|31172.3|37
1654537200000|2022-06-06 17:40:00|31278.7|31187.7|31265.9|31174.9|31281.9|31190.9|31265.9|31174.9|39
1654537210000|2022-06-06 17:40:10|31266.1|31175.1|31266.7|31175.7|31271.4|31180.4|31266.1|31175.1|28
1654537220000|2022-06-06 17:40:20|31266.4|31175.4|31261|31170|31270.5|31179.5|31260.6|31169.6|27
1654537230000|2022-06-06 17:40:30|31261.1|31170.1|31259.8|31168.8|31263.8|31172.8|31257.3|31166.3|33
1654537240000|2022-06-06 17:40:40|31260.7|31169.7|31259.6|31168.6|31261.5|31170.5|31258|31167|32
1654537250000|2022-06-06 17:40:50|31260.6|31169.6|31269.6|31178.6|31270.4|31179.4|31259.5|31168.5|36
1654537260000|2022-06-06 17:41:00|31269.5|31178.5|31294.3|31203.3|31294.3|31203.3|31267.1|31176.1|33
1654537270000|2022-06-06 17:41:10|31294.6|31203.6|31290.9|31199.9|31294.9|31203.9|31285.5|31194.5|34
1654537280000|2022-06-06 17:41:20|31292.9|31201.9|31290|31199|31293.6|31202.6|31288.1|31197.1|37
1654537290000|2022-06-06 17:41:30|31291.4|31200.4|31293.2|31202.2|31303|31212|31289.4|31198.4|36
1654537300000|2022-06-06 17:41:40|31295.7|31204.7|31286.7|31195.7|31297.1|31206.1|31279.6|31188.6|36
1654537310000|2022-06-06 17:41:50|31283.9|31192.9|31287.1|31196.1|31287.5|31196.5|31282.2|31191.2|30
1654537320000|2022-06-06 17:42:00|31286.9|31195.9|31279.4|31188.4|31287.1|31196.1|31276.8|31185.8|33
1654537330000|2022-06-06 17:42:10|31279.2|31188.2|31275.5|31184.5|31283.9|31192.9|31275.5|31184.5|30
1654537340000|2022-06-06 17:42:20|31283.8|31192.8|31289.3|31198.3|31294.4|31203.4|31281.8|31190.8|31
1654537350000|2022-06-06 17:42:30|31287.2|31196.2|31291.6|31200.6|31294.6|31203.6|31287|31196|26
1654537360000|2022-06-06 17:42:40|31298.4|31207.4|31301|31210|31303|31212|31288.4|31197.4|36
1654537370000|2022-06-06 17:42:50|31301.2|31210.2|31296.2|31205.2|31301.2|31210.2|31295.8|31204.8|32
1654537380000|2022-06-06 17:43:00|31296.7|31205.7|31303.1|31212.1|31304.4|31213.4|31291.7|31200.7|36
1654537390000|2022-06-06 17:43:10|31303.4|31212.4|31314.1|31223.1|31320.9|31229.9|31302.2|31211.2|31
1654537400000|2022-06-06 17:43:20|31318.1|31227.1|31313.6|31222.6|31324.7|31233.7|31312.9|31221.9|37
1654537410000|2022-06-06 17:43:30|31313.2|31222.2|31314.4|31223.4|31320.3|31229.3|31313|31222|26
1654537420000|2022-06-06 17:43:40|31314.6|31223.6|31324.6|31233.6|31328.1|31237.1|31311.9|31220.9|33
1654537430000|2022-06-06 17:43:50|31325.7|31234.7|31322.2|31231.2|31325.7|31234.7|31316.3|31225.3|33
1654537440000|2022-06-06 17:44:00|31322.4|31231.4|31325|31234|31327.7|31236.7|31316.4|31225.4|27
1654537450000|2022-06-06 17:44:10|31324.2|31233.2|31324.9|31233.9|31325.2|31234.2|31322.1|31231.1|31
1654537460000|2022-06-06 17:44:20|31327.4|31236.4|31309.7|31218.7|31327.4|31236.4|31309.3|31218.3|29
1654537470000|2022-06-06 17:44:30|31309.8|31218.8|31318.7|31227.7|31322.7|31231.7|31308.8|31217.8|36
1654537480000|2022-06-06 17:44:40|31318.1|31227.1|31324.9|31233.9|31329.9|31238.9|31317.6|31226.6|30
1654537490000|2022-06-06 17:44:50|31325.4|31234.4|31324.6|31233.6|31330.8|31239.8|31322.5|31231.5|33
1654537500000|2022-06-06 17:45:00|31323.9|31232.9|31336.5|31245.5|31340.4|31249.4|31323.9|31232.9|32
1654537510000|2022-06-06 17:45:10|31338|31247|31344.3|31253.3|31344.7|31253.7|31332.6|31241.6|29
1654537520000|2022-06-06 17:45:20|31344.2|31253.2|31342.4|31251.4|31344.5|31253.5|31341.8|31250.8|33
1654537530000|2022-06-06 17:45:30|31342.6|31251.6|31330.7|31239.7|31343.2|31252.2|31326.7|31235.7|32
1654537540000|2022-06-06 17:45:40|31333.7|31242.7|31318|31227|31333.7|31242.7|31315.5|31224.5|34
1654537550000|2022-06-06 17:45:50|31317.2|31226.2|31315|31224|31319.4|31228.4|31311.3|31220.3|33
1654537560000|2022-06-06 17:46:00|31315.1|31224.1|31312.2|31221.2|31318|31227|31311.8|31220.8|31
1654537570000|2022-06-06 17:46:10|31313.8|31222.8|31315.7|31224.7|31318.5|31227.5|31310.1|31219.1|28
1654537580000|2022-06-06 17:46:20|31312.9|31221.9|31313.5|31222.5|31316.9|31225.9|31312.8|31221.8|24
1654537590000|2022-06-06 17:46:30|31313.6|31222.6|31315.2|31224.2|31317.1|31226.1|31313|31222|34
1654537600000|2022-06-06 17:46:40|31315.3|31224.3|31313.3|31222.3|31316.4|31225.4|31312.8|31221.8|35
1654537610000|2022-06-06 17:46:50|31313.4|31222.4|31311.7|31220.7|31315.9|31224.9|31311.1|31220.1|29
1654537620000|2022-06-06 17:47:00|31312.6|31221.6|31321.7|31230.7|31324.7|31233.7|31312.6|31221.6|38
1654537630000|2022-06-06 17:47:10|31322.4|31231.4|31328.4|31237.4|31336.9|31245.9|31322.4|31231.4|33
1654537640000|2022-06-06 17:47:20|31329.9|31238.9|31313.6|31222.6|31329.9|31238.9|31311.6|31220.6|37
1654537650000|2022-06-06 17:47:30|31313.7|31222.7|31315.4|31224.4|31315.4|31224.4|31311.1|31220.1|36
1654537660000|2022-06-06 17:47:40|31316.9|31225.9|31315.4|31224.4|31319.2|31228.2|31315|31224|29
1654537670000|2022-06-06 17:47:50|31315.6|31224.6|31312.6|31221.6|31315.6|31224.6|31303.4|31212.4|37
1654537680000|2022-06-06 17:48:00|31314.3|31223.3|31311.7|31220.7|31314.3|31223.3|31311.7|31220.7|37
1654537690000|2022-06-06 17:48:10|31312.3|31221.3|31304.4|31213.4|31312.7|31221.7|31303.3|31212.3|36
1654537700000|2022-06-06 17:48:20|31304|31213|31293.9|31202.9|31304|31213|31293.3|31202.3|30
1654537710000|2022-06-06 17:48:30|31294.2|31203.2|31293.2|31202.2|31294.8|31203.8|31291.6|31200.6|28
1654537720000|2022-06-06 17:48:40|31293|31202|31289.1|31198.1|31293.1|31202.1|31288.3|31197.3|28
1654537730000|2022-06-06 17:48:50|31289.8|31198.8|31289.7|31198.7|31291.4|31200.4|31286.1|31195.1|33
1654537740000|2022-06-06 17:49:00|31291|31200|31304.4|31213.4|31306.4|31215.4|31291|31200|39
1654537750000|2022-06-06 17:49:10|31304.5|31213.5|31316.8|31225.8|31321.9|31230.9|31303.9|31212.9|31
1654537760000|2022-06-06 17:49:20|31322|31231|31318.1|31227.1|31322|31231|31317.4|31226.4|29
1654537770000|2022-06-06 17:49:30|31316.8|31225.8|31327.2|31236.2|31327.2|31236.2|31316.8|31225.8|20
1654537780000|2022-06-06 17:49:40|31327.1|31236.1|31325.1|31234.1|31327.1|31236.1|31319.3|31228.3|29
1654537790000|2022-06-06 17:49:50|31326.9|31235.9|31331|31240|31337.8|31246.8|31323.5|31232.5|36
1654537800000|2022-06-06 17:50:00|31331.1|31240.1|31335.9|31244.9|31340.6|31249.6|31331.1|31240.1|29
1654537810000|2022-06-06 17:50:10|31336|31245|31337|31246|31342.1|31251.1|31335.5|31244.5|37
1654537820000|2022-06-06 17:50:20|31336.6|31245.6|31344.4|31253.4|31345.5|31254.5|31327.1|31236.1|31
1654537830000|2022-06-06 17:50:30|31345.6|31254.6|31348.9|31257.9|31350.5|31259.5|31342.1|31251.1|32
1654537840000|2022-06-06 17:50:40|31348.4|31257.4|31358|31267|31360.3|31269.3|31342|31251|37
1654537850000|2022-06-06 17:50:50|31358.1|31267.1|31360.8|31269.8|31366.8|31275.8|31358.1|31267.1|25
1654537860000|2022-06-06 17:51:00|31357.6|31266.6|31346.8|31255.8|31357.6|31266.6|31346.1|31255.1|30
1654537870000|2022-06-06 17:51:10|31347.5|31256.5|31354.6|31263.6|31359.4|31268.4|31346.6|31255.6|29
1654537880000|2022-06-06 17:51:20|31361.6|31270.6|31350.1|31259.1|31366|31275|31349.4|31258.4|26
1654537890000|2022-06-06 17:51:30|31349.8|31258.8|31347.2|31256.2|31350.2|31259.2|31343.8|31252.8|31
1654537900000|2022-06-06 17:51:40|31346.9|31255.9|31345.7|31254.7|31346.9|31255.9|31342.4|31251.4|25
1654537910000|2022-06-06 17:51:50|31346.2|31255.2|31346.6|31255.6|31357.8|31266.8|31343.6|31252.6|29
1654537920000|2022-06-06 17:52:00|31347|31256|31337.2|31246.2|31348.9|31257.9|31335.9|31244.9|30
1654537930000|2022-06-06 17:52:10|31336.6|31245.6|31350.2|31259.2|31356.8|31265.8|31334.6|31243.6|29
1654537940000|2022-06-06 17:52:20|31344.9|31253.9|31335.4|31244.4|31345.5|31254.5|31335.4|31244.4|35
1654537950000|2022-06-06 17:52:30|31335.1|31244.1|31335.4|31244.4|31338.2|31247.2|31334.3|31243.3|29
1654537960000|2022-06-06 17:52:40|31334.6|31243.6|31331.9|31240.9|31336.2|31245.2|31330.9|31239.9|30
1654537970000|2022-06-06 17:52:50|31333.1|31242.1|31331.1|31240.1|31339.7|31248.7|31331.1|31240.1|30
1654537980000|2022-06-06 17:53:00|31337.2|31246.2|31345.9|31254.9|31351.9|31260.9|31331.1|31240.1|27
1654537990000|2022-06-06 17:53:10|31349.2|31258.2|31339.4|31248.4|31349.2|31258.2|31338.7|31247.7|29
1654538000000|2022-06-06 17:53:20|31337.2|31246.2|31337.4|31246.4|31337.4|31246.4|31332.4|31241.4|25
1654538010000|2022-06-06 17:53:30|31336.2|31245.2|31338.8|31247.8|31342.3|31251.3|31333.6|31242.6|20
1654538020000|2022-06-06 17:53:40|31341.9|31250.9|31342.1|31251.1|31345.6|31254.6|31336.4|31245.4|30
1654538030000|2022-06-06 17:53:50|31344.4|31253.4|31354.3|31263.3|31356.5|31265.5|31342|31251|32
1654538040000|2022-06-06 17:54:00|31354.7|31263.7|31360.1|31269.1|31362.9|31271.9|31354.7|31263.7|31
1654538050000|2022-06-06 17:54:10|31361.3|31270.3|31360.1|31269.1|31362.6|31271.6|31358.4|31267.4|35
1654538060000|2022-06-06 17:54:20|31359.7|31268.7|31360.3|31269.3|31360.4|31269.4|31355.8|31264.8|36
1654538070000|2022-06-06 17:54:30|31360.4|31269.4|31362.7|31271.7|31366.4|31275.4|31360.3|31269.3|33
1654538080000|2022-06-06 17:54:40|31361.7|31270.7|31365|31274|31365.4|31274.4|31360.4|31269.4|31
1654538090000|2022-06-06 17:54:50|31362.3|31271.3|31366.6|31275.6|31366.9|31275.9|31360.7|31269.7|33
1654538100000|2022-06-06 17:55:00|31366|31275|31378.7|31287.7|31378.9|31287.9|31365.5|31274.5|28
1654538110000|2022-06-06 17:55:10|31373.1|31282.1|31376.1|31285.1|31379.6|31288.6|31373.1|31282.1|27
1654538120000|2022-06-06 17:55:20|31376.6|31285.6|31375.7|31284.7|31376.7|31285.7|31375|31284|17
1654538130000|2022-06-06 17:55:30|31376.5|31285.5|31373.6|31282.6|31382.4|31291.4|31371.9|31280.9|36
1654538140000|2022-06-06 17:55:40|31374.3|31283.3|31388.1|31297.1|31388.9|31297.9|31373.1|31282.1|33
1654538150000|2022-06-06 17:55:50|31388.4|31297.4|31377.7|31286.7|31388.4|31297.4|31376.4|31285.4|33
1654538160000|2022-06-06 17:56:00|31376.6|31285.6|31373.8|31282.8|31381|31290|31369|31278|35
1654538170000|2022-06-06 17:56:10|31374.4|31283.4|31367.9|31276.9|31375.4|31284.4|31365.8|31274.8|33
1654538180000|2022-06-06 17:56:20|31366.4|31275.4|31369.6|31278.6|31369.8|31278.8|31365.6|31274.6|23
1654538190000|2022-06-06 17:56:30|31369.9|31278.9|31373.3|31282.3|31376.5|31285.5|31369.6|31278.6|23
1654538200000|2022-06-06 17:56:40|31373|31282|31377.2|31286.2|31377.7|31286.7|31372.5|31281.5|33
1654538210000|2022-06-06 17:56:50|31376.8|31285.8|31377.2|31286.2|31381.1|31290.1|31375|31284|30
1654538220000|2022-06-06 17:57:00|31374|31283|31373.2|31282.2|31376.4|31285.4|31373|31282|27
1654538230000|2022-06-06 17:57:10|31373.1|31282.1|31366.2|31275.2|31382.3|31291.3|31365.6|31274.6|35
1654538240000|2022-06-06 17:57:20|31367.8|31276.8|31365.8|31274.8|31374.5|31283.5|31361.3|31270.3|38
1654538250000|2022-06-06 17:57:30|31366.2|31275.2|31358|31267|31367|31276|31353.8|31262.8|28
1654538260000|2022-06-06 17:57:40|31358.6|31267.6|31366.8|31275.8|31366.8|31275.8|31355|31264|26
1654538270000|2022-06-06 17:57:50|31369.7|31278.7|31366.1|31275.1|31369.7|31278.7|31365.1|31274.1|31
1654538280000|2022-06-06 17:58:00|31367.1|31276.1|31366.5|31275.5|31367.4|31276.4|31365.7|31274.7|23
1654538290000|2022-06-06 17:58:10|31366.3|31275.3|31364.7|31273.7|31370.2|31279.2|31361.6|31270.6|32
1654538300000|2022-06-06 17:58:20|31365.7|31274.7|31369.4|31278.4|31371.9|31280.9|31364.4|31273.4|26
1654538310000|2022-06-06 17:58:30|31369.9|31278.9|31367.8|31276.8|31376.6|31285.6|31367.3|31276.3|35
1654538320000|2022-06-06 17:58:40|31367.9|31276.9|31368.6|31277.6|31369|31278|31366.4|31275.4|25
1654538330000|2022-06-06 17:58:50|31367.7|31276.7|31365.6|31274.6|31369.6|31278.6|31363.6|31272.6|31
1654538340000|2022-06-06 17:59:00|31365.5|31274.5|31365.8|31274.8|31366.1|31275.1|31364.4|31273.4|23
1654538350000|2022-06-06 17:59:10|31364.7|31273.7|31364.6|31273.6|31365.7|31274.7|31363.6|31272.6|25
1654538360000|2022-06-06 17:59:20|31365.6|31274.6|31363.8|31272.8|31367|31276|31363.7|31272.7|21
1654538370000|2022-06-06 17:59:30|31363.7|31272.7|31365.8|31274.8|31366.1|31275.1|31363.3|31272.3|25
1654538380000|2022-06-06 17:59:40|31364.2|31273.2|31363.4|31272.4|31365.9|31274.9|31363.4|31272.4|23
1654538390000|2022-06-06 17:59:50|31363.2|31272.2|31376.6|31285.6|31376.6|31285.6|31362.9|31271.9|30
1654538400000|2022-06-06 18:00:00|31374.2|31283.2|31366|31275|31378.8|31287.8|31365.5|31274.5|36
1654538410000|2022-06-06 18:00:10|31365|31274|31367.5|31276.5|31367.7|31276.7|31362.8|31271.8|28
1654538420000|2022-06-06 18:00:20|31367.8|31276.8|31353.4|31262.4|31367.8|31276.8|31350|31259|33
1654538430000|2022-06-06 18:00:30|31354.1|31263.1|31349.7|31258.7|31354.3|31263.3|31346.6|31255.6|34
1654538440000|2022-06-06 18:00:40|31349.8|31258.8|31349.9|31258.9|31352.9|31261.9|31347.3|31256.3|22
1654538450000|2022-06-06 18:00:50|31348.1|31257.1|31343.6|31252.6|31349.7|31258.7|31342.8|31251.8|27
1654538460000|2022-06-06 18:01:00|31343.4|31252.4|31345|31254|31346.7|31255.7|31340.4|31249.4|29
1654538470000|2022-06-06 18:01:10|31344.4|31253.4|31357.5|31266.5|31365.2|31274.2|31344.4|31253.4|33
1654538480000|2022-06-06 18:01:20|31357.2|31266.2|31360.7|31269.7|31366.8|31275.8|31355.4|31264.4|32
1654538490000|2022-06-06 18:01:30|31361.2|31270.2|31355.9|31264.9|31362.2|31271.2|31354.9|31263.9|34
1654538500000|2022-06-06 18:01:40|31355.2|31264.2|31347.5|31256.5|31356|31265|31347.3|31256.3|32
1654538510000|2022-06-06 18:01:50|31346.1|31255.1|31347.9|31256.9|31349.1|31258.1|31345.2|31254.2|29
1654538520000|2022-06-06 18:02:00|31348.9|31257.9|31360|31269|31360|31269|31347.9|31256.9|31
1654538530000|2022-06-06 18:02:10|31357.5|31266.5|31369.7|31278.7|31373.9|31282.9|31357|31266|34
1654538540000|2022-06-06 18:02:20|31371.7|31280.7|31376.1|31285.1|31380|31289|31369.9|31278.9|36
1654538550000|2022-06-06 18:02:30|31382.2|31291.2|31377.9|31286.9|31382.2|31291.2|31375.5|31284.5|30
1654538560000|2022-06-06 18:02:40|31377|31286|31381.6|31290.6|31384.4|31293.4|31374.9|31283.9|21
1654538570000|2022-06-06 18:02:50|31382.1|31291.1|31376|31285|31384.8|31293.8|31375.1|31284.1|26
1654538580000|2022-06-06 18:03:00|31375.1|31284.1|31371.6|31280.6|31379.6|31288.6|31371.5|31280.5|32
1654538590000|2022-06-06 18:03:10|31369.4|31278.4|31375.9|31284.9|31382.2|31291.2|31369.4|31278.4|35
1654538600000|2022-06-06 18:03:20|31376|31285|31382.1|31291.1|31382.1|31291.1|31375.1|31284.1|15
1654538610000|2022-06-06 18:03:30|31375.1|31284.1|31376.5|31285.5|31383.4|31292.4|31374.7|31283.7|30
1654538620000|2022-06-06 18:03:40|31376.7|31285.7|31380.9|31289.9|31386.1|31295.1|31376.5|31285.5|29
1654538630000|2022-06-06 18:03:50|31384.3|31293.3|31376.8|31285.8|31384.3|31293.3|31375.6|31284.6|24
1654538640000|2022-06-06 18:04:00|31376.1|31285.1|31382.8|31291.8|31387.5|31296.5|31376.1|31285.1|35
1654538650000|2022-06-06 18:04:10|31378.8|31287.8|31380.6|31289.6|31385.1|31294.1|31377.7|31286.7|33
1654538660000|2022-06-06 18:04:20|31385.3|31294.3|31380.3|31289.3|31385.3|31294.3|31377.3|31286.3|19
1654538670000|2022-06-06 18:04:30|31380.7|31289.7|31388.1|31297.1|31390|31299|31380.7|31289.7|29
1654538680000|2022-06-06 18:04:40|31387.4|31296.4|31388.3|31297.3|31389.9|31298.9|31387|31296|30
1654538690000|2022-06-06 18:04:50|31387.9|31296.9|31389.6|31298.6|31389.9|31298.9|31387.4|31296.4|22
1654538700000|2022-06-06 18:05:00|31389.9|31298.9|31388.1|31297.1|31389.9|31298.9|31387.2|31296.2|20
1654538710000|2022-06-06 18:05:10|31387.7|31296.7|31384.5|31293.5|31387.7|31296.7|31384.4|31293.4|26
1654538720000|2022-06-06 18:05:20|31386.1|31295.1|31390.3|31299.3|31390.4|31299.4|31383.9|31292.9|26
1654538730000|2022-06-06 18:05:30|31390.5|31299.5|31396.3|31305.3|31399|31308|31386.2|31295.2|27
1654538740000|2022-06-06 18:05:40|31396.4|31305.4|31398.9|31307.9|31400.8|31309.8|31395.9|31304.9|27
1654538750000|2022-06-06 18:05:50|31399.2|31308.2|31390.2|31299.2|31399.2|31308.2|31386.5|31295.5|33
1654538760000|2022-06-06 18:06:00|31390.1|31299.1|31398.8|31307.8|31401|31310|31390.1|31299.1|36
1654538770000|2022-06-06 18:06:10|31399.9|31308.9|31399.7|31308.7|31399.9|31308.9|31398.4|31307.4|26
1654538780000|2022-06-06 18:06:20|31400.8|31309.8|31398.8|31307.8|31400.8|31309.8|31398.2|31307.2|26
1654538790000|2022-06-06 18:06:30|31398.1|31307.1|31403.6|31312.6|31403.9|31312.9|31398.1|31307.1|36
1654538800000|2022-06-06 18:06:40|31404|31313|31401.2|31310.2|31408.1|31317.1|31398.6|31307.6|35
1654538810000|2022-06-06 18:06:50|31402.2|31311.2|31398.8|31307.8|31402.5|31311.5|31396.1|31305.1|31
1654538820000|2022-06-06 18:07:00|31399|31308|31378.3|31287.3|31399|31308|31378.3|31287.3|34
1654538830000|2022-06-06 18:07:10|31375|31284|31354.4|31263.4|31375|31284|31352.9|31261.9|30
1654538840000|2022-06-06 18:07:20|31353.5|31262.5|31350.2|31259.2|31358.5|31267.5|31348.9|31257.9|35
1654538850000|2022-06-06 18:07:30|31349.3|31258.3|31357.7|31266.7|31357.7|31266.7|31349.3|31258.3|36
1654538860000|2022-06-06 18:07:40|31357.8|31266.8|31355.5|31264.5|31357.8|31266.8|31353.4|31262.4|28
1654538870000|2022-06-06 18:07:50|31356.2|31265.2|31345.2|31254.2|31357|31266|31341.6|31250.6|32
1654538880000|2022-06-06 18:08:00|31345.5|31254.5|31345.7|31254.7|31354.6|31263.6|31344|31253|33
1654538890000|2022-06-06 18:08:10|31346.4|31255.4|31342.4|31251.4|31347.3|31256.3|31340.4|31249.4|34
1654538900000|2022-06-06 18:08:20|31342.9|31251.9|31342.8|31251.8|31343.5|31252.5|31340.9|31249.9|24
1654538910000|2022-06-06 18:08:30|31343.1|31252.1|31341.4|31250.4|31343.2|31252.2|31340.6|31249.6|23
1654538920000|2022-06-06 18:08:40|31342.2|31251.2|31342.8|31251.8|31342.8|31251.8|31340.7|31249.7|31
1654538930000|2022-06-06 18:08:50|31342.2|31251.2|31335.4|31244.4|31342.7|31251.7|31335.2|31244.2|21
1654538940000|2022-06-06 18:09:00|31338.2|31247.2|31319.7|31228.7|31338.2|31247.2|31319.5|31228.5|28
1654538950000|2022-06-06 18:09:10|31318.9|31227.9|31341.1|31250.1|31341.7|31250.7|31318.9|31227.9|39
1654538960000|2022-06-06 18:09:20|31340.3|31249.3|31341.6|31250.6|31349.4|31258.4|31339|31248|37
1654538970000|2022-06-06 18:09:30|31341.5|31250.5|31341.4|31250.4|31342.5|31251.5|31340.3|31249.3|25
1654538980000|2022-06-06 18:09:40|31341.5|31250.5|31341.4|31250.4|31342.8|31251.8|31340|31249|33
1654538990000|2022-06-06 18:09:50|31342|31251|31342.7|31251.7|31342.7|31251.7|31341|31250|30
1654539000000|2022-06-06 18:10:00|31342.1|31251.1|31341.9|31250.9|31344.8|31253.8|31337.4|31246.4|25
1654539010000|2022-06-06 18:10:10|31342.2|31251.2|31345.1|31254.1|31346.8|31255.8|31341.9|31250.9|27
1654539020000|2022-06-06 18:10:20|31345.2|31254.2|31344.9|31253.9|31346.5|31255.5|31344.8|31253.8|27
1654539030000|2022-06-06 18:10:30|31344.8|31253.8|31342.8|31251.8|31345.4|31254.4|31341.6|31250.6|23
1654539040000|2022-06-06 18:10:40|31343.1|31252.1|31347.9|31256.9|31348.7|31257.7|31342.5|31251.5|25
1654539050000|2022-06-06 18:10:50|31349.8|31258.8|31349.2|31258.2|31356.5|31265.5|31348.1|31257.1|30
1654539060000|2022-06-06 18:11:00|31350.2|31259.2|31341.3|31250.3|31350.9|31259.9|31341.3|31250.3|26
1654539070000|2022-06-06 18:11:10|31340.5|31249.5|31344|31253|31345.4|31254.4|31340.5|31249.5|31
1654539080000|2022-06-06 18:11:20|31344.4|31253.4|31343.4|31252.4|31344.7|31253.7|31342.4|31251.4|16
1654539090000|2022-06-06 18:11:30|31344.3|31253.3|31345|31254|31345.6|31254.6|31341.8|31250.8|19
1654539100000|2022-06-06 18:11:40|31344.9|31253.9|31342.4|31251.4|31345.2|31254.2|31342.2|31251.2|15
1654539110000|2022-06-06 18:11:50|31342.2|31251.2|31341.9|31250.9|31344.8|31253.8|31340.5|31249.5|23
1654539120000|2022-06-06 18:12:00|31338.7|31247.7|31347.1|31256.1|31349.6|31258.6|31336.6|31245.6|36
1654539130000|2022-06-06 18:12:10|31349.4|31258.4|31340.5|31249.5|31349.5|31258.5|31337|31246|33
1654539140000|2022-06-06 18:12:20|31340.6|31249.6|31343.3|31252.3|31344.8|31253.8|31340.6|31249.6|28
1654539150000|2022-06-06 18:12:30|31344.1|31253.1|31344.3|31253.3|31346.6|31255.6|31340.9|31249.9|31
1654539160000|2022-06-06 18:12:40|31344|31253|31341.8|31250.8|31344.9|31253.9|31339.3|31248.3|27
1654539170000|2022-06-06 18:12:50|31341.6|31250.6|31347.7|31256.7|31348.5|31257.5|31341.6|31250.6|34
1654539180000|2022-06-06 18:13:00|31347.6|31256.6|31344.7|31253.7|31348.3|31257.3|31341.5|31250.5|28
1654539190000|2022-06-06 18:13:10|31341.5|31250.5|31346.1|31255.1|31346.2|31255.2|31341.4|31250.4|34
1654539200000|2022-06-06 18:13:20|31346|31255|31341.2|31250.2|31346|31255|31338.5|31247.5|33
1654539210000|2022-06-06 18:13:30|31341.5|31250.5|31341.7|31250.7|31342.3|31251.3|31339.7|31248.7|30
1654539220000|2022-06-06 18:13:40|31341.8|31250.8|31341.7|31250.7|31343.7|31252.7|31341.2|31250.2|27
1654539230000|2022-06-06 18:13:50|31342.5|31251.5|31343.1|31252.1|31343.8|31252.8|31341.2|31250.2|26
1654539240000|2022-06-06 18:14:00|31343.2|31252.2|31352.8|31261.8|31358.3|31267.3|31343.2|31252.2|29
1654539250000|2022-06-06 18:14:10|31352.9|31261.9|31350.9|31259.9|31356.7|31265.7|31347.4|31256.4|32
1654539260000|2022-06-06 18:14:20|31349.5|31258.5|31350.9|31259.9|31352.4|31261.4|31348.5|31257.5|25
1654539270000|2022-06-06 18:14:30|31352.4|31261.4|31391.9|31300.9|31393.4|31302.4|31350.3|31259.3|35
1654539280000|2022-06-06 18:14:40|31389.4|31298.4|31384|31293|31391.3|31300.3|31381.3|31290.3|32
1654539290000|2022-06-06 18:14:50|31384.2|31293.2|31380|31289|31385.7|31294.7|31378.8|31287.8|32
1654539300000|2022-06-06 18:15:00|31379.8|31288.8|31369.3|31278.3|31385.1|31294.1|31369.3|31278.3|35
1654539310000|2022-06-06 18:15:10|31367.6|31276.6|31362.6|31271.6|31368.1|31277.1|31356.6|31265.6|33
1654539320000|2022-06-06 18:15:20|31362.1|31271.1|31374.9|31283.9|31378.7|31287.7|31362|31271|35
1654539330000|2022-06-06 18:15:30|31374.8|31283.8|31375.4|31284.4|31378.5|31287.5|31373.8|31282.8|28
1654539340000|2022-06-06 18:15:40|31374.3|31283.3|31365.4|31274.4|31375.2|31284.2|31364.2|31273.2|36
1654539350000|2022-06-06 18:15:50|31365.3|31274.3|31377.1|31286.1|31378.5|31287.5|31364.3|31273.3|29
1654539360000|2022-06-06 18:16:00|31382.7|31291.7|31366.8|31275.8|31385.1|31294.1|31366.8|31275.8|33
1654539370000|2022-06-06 18:16:10|31366.9|31275.9|31361.4|31270.4|31368.5|31277.5|31361.2|31270.2|31
1654539380000|2022-06-06 18:16:20|31361.2|31270.2|31350.6|31259.6|31361.7|31270.7|31350.6|31259.6|33
1654539390000|2022-06-06 18:16:30|31351.3|31260.3|31361.4|31270.4|31363.4|31272.4|31351.3|31260.3|28
1654539400000|2022-06-06 18:16:40|31361.7|31270.7|31362|31271|31367.4|31276.4|31361.7|31270.7|24
1654539410000|2022-06-06 18:16:50|31364.7|31273.7|31360.4|31269.4|31364.7|31273.7|31359.6|31268.6|32
1654539420000|2022-06-06 18:17:00|31359.1|31268.1|31357.9|31266.9|31360.3|31269.3|31354|31263|32
1654539430000|2022-06-06 18:17:10|31357.5|31266.5|31365.3|31274.3|31366.6|31275.6|31357.3|31266.3|30
1654539440000|2022-06-06 18:17:20|31365.2|31274.2|31364.2|31273.2|31365.5|31274.5|31362.5|31271.5|32
1654539450000|2022-06-06 18:17:30|31364.8|31273.8|31363.7|31272.7|31364.8|31273.8|31361.2|31270.2|37
1654539460000|2022-06-06 18:17:40|31363.4|31272.4|31362.3|31271.3|31370.9|31279.9|31362.1|31271.1|33
1654539470000|2022-06-06 18:17:50|31362.2|31271.2|31357.3|31266.3|31363|31272|31356.7|31265.7|31
1654539480000|2022-06-06 18:18:00|31356.8|31265.8|31350.8|31259.8|31357.3|31266.3|31350.6|31259.6|25
1654539490000|2022-06-06 18:18:10|31351.3|31260.3|31345.1|31254.1|31352.2|31261.2|31342.9|31251.9|30
1654539500000|2022-06-06 18:18:20|31345.6|31254.6|31358.3|31267.3|31359.6|31268.6|31345.6|31254.6|31
1654539510000|2022-06-06 18:18:30|31358.7|31267.7|31358.1|31267.1|31360.2|31269.2|31356.8|31265.8|32
1654539520000|2022-06-06 18:18:40|31357.7|31266.7|31353.4|31262.4|31358.4|31267.4|31353.4|31262.4|25
1654539530000|2022-06-06 18:18:50|31353.8|31262.8|31363.3|31272.3|31364.3|31273.3|31353.8|31262.8|25
1654539540000|2022-06-06 18:19:00|31363.5|31272.5|31357|31266|31364.5|31273.5|31356.5|31265.5|31
1654539550000|2022-06-06 18:19:10|31356.9|31265.9|31351.4|31260.4|31356.9|31265.9|31351.4|31260.4|26
1654539560000|2022-06-06 18:19:20|31351.7|31260.7|31360.5|31269.5|31361.7|31270.7|31351.7|31260.7|25
1654539570000|2022-06-06 18:19:30|31360.6|31269.6|31359.8|31268.8|31361.2|31270.2|31359.8|31268.8|21
1654539580000|2022-06-06 18:19:40|31360.6|31269.6|31359.8|31268.8|31361.5|31270.5|31359.7|31268.7|15
1654539590000|2022-06-06 18:19:50|31361.1|31270.1|31376.3|31285.3|31381.4|31290.4|31361.1|31270.1|26
1654539600000|2022-06-06 18:20:00|31373.3|31282.3|31361.8|31270.8|31373.3|31282.3|31361.8|31270.8|36
1654539610000|2022-06-06 18:20:10|31360.7|31269.7|31358.5|31267.5|31360.7|31269.7|31356.4|31265.4|28
1654539620000|2022-06-06 18:20:20|31358.1|31267.1|31357.9|31266.9|31358.9|31267.9|31355.5|31264.5|29
1654539630000|2022-06-06 18:20:30|31358.4|31267.4|31357.1|31266.1|31360.3|31269.3|31357.1|31266.1|35
1654539640000|2022-06-06 18:20:40|31357.7|31266.7|31360.2|31269.2|31362.8|31271.8|31357.7|31266.7|34
1654539650000|2022-06-06 18:20:50|31360|31269|31361.9|31270.9|31362.2|31271.2|31354.7|31263.7|29
1654539660000|2022-06-06 18:21:00|31361.7|31270.7|31361.3|31270.3|31365.7|31274.7|31361|31270|22
1654539670000|2022-06-06 18:21:10|31362.7|31271.7|31365.1|31274.1|31365.1|31274.1|31361|31270|20
1654539680000|2022-06-06 18:21:20|31367.1|31276.1|31355.9|31264.9|31367.5|31276.5|31355.2|31264.2|32
1654539690000|2022-06-06 18:21:30|31357.3|31266.3|31348.9|31257.9|31357.3|31266.3|31345.4|31254.4|25
1654539700000|2022-06-06 18:21:40|31351.7|31260.7|31335.2|31244.2|31351.7|31260.7|31332.2|31241.2|31
1654539710000|2022-06-06 18:21:50|31332.9|31241.9|31338.7|31247.7|31338.7|31247.7|31327.5|31236.5|32
1654539720000|2022-06-06 18:22:00|31340.6|31249.6|31328.4|31237.4|31340.6|31249.6|31327.6|31236.6|37
1654539730000|2022-06-06 18:22:10|31326.8|31235.8|31319.5|31228.5|31330.3|31239.3|31317.9|31226.9|31
1654539740000|2022-06-06 18:22:20|31319.1|31228.1|31316|31225|31320.9|31229.9|31312.4|31221.4|30
1654539750000|2022-06-06 18:22:30|31315.9|31224.9|31315.3|31224.3|31318.9|31227.9|31315|31224|37
1654539760000|2022-06-06 18:22:40|31315.4|31224.4|31316.1|31225.1|31318.7|31227.7|31315|31224|32
1654539770000|2022-06-06 18:22:50|31316.6|31225.6|31317.1|31226.1|31320.8|31229.8|31315.3|31224.3|33
1654539780000|2022-06-06 18:23:00|31317.2|31226.2|31314.9|31223.9|31318.4|31227.4|31311.9|31220.9|34
1654539790000|2022-06-06 18:23:10|31315|31224|31317.6|31226.6|31317.6|31226.6|31313.7|31222.7|24
1654539800000|2022-06-06 18:23:20|31317.3|31226.3|31315.1|31224.1|31319.4|31228.4|31314.1|31223.1|32
1654539810000|2022-06-06 18:23:30|31314.3|31223.3|31311.5|31220.5|31314.8|31223.8|31311.5|31220.5|26
1654539820000|2022-06-06 18:23:40|31311.2|31220.2|31315.9|31224.9|31317|31226|31310.7|31219.7|31
1654539830000|2022-06-06 18:23:50|31315.5|31224.5|31316.5|31225.5|31316.5|31225.5|31315.3|31224.3|15
1654539840000|2022-06-06 18:24:00|31315.9|31224.9|31315.1|31224.1|31316.8|31225.8|31315|31224|20
1654539850000|2022-06-06 18:24:10|31315.9|31224.9|31328.9|31237.9|31329.6|31238.6|31315.7|31224.7|25
1654539860000|2022-06-06 18:24:20|31329.1|31238.1|31328.2|31237.2|31329.7|31238.7|31324.4|31233.4|31
1654539870000|2022-06-06 18:24:30|31328.6|31237.6|31327.7|31236.7|31331|31240|31326.6|31235.6|34
1654539880000|2022-06-06 18:24:40|31328.1|31237.1|31330.4|31239.4|31330.7|31239.7|31327.7|31236.7|25
1654539890000|2022-06-06 18:24:50|31331.2|31240.2|31329.3|31238.3|31333.7|31242.7|31328.1|31237.1|28
1654539900000|2022-06-06 18:25:00|31329.4|31238.4|31320.3|31229.3|31331.3|31240.3|31319.8|31228.8|28
1654539910000|2022-06-06 18:25:10|31320.4|31229.4|31318.7|31227.7|31322.1|31231.1|31318.5|31227.5|31
1654539920000|2022-06-06 18:25:20|31319|31228|31330.1|31239.1|31330.1|31239.1|31318.5|31227.5|31
1654539930000|2022-06-06 18:25:30|31325.7|31234.7|31328.5|31237.5|31329.5|31238.5|31319.4|31228.4|31
1654539940000|2022-06-06 18:25:40|31321.4|31230.4|31320.2|31229.2|31328.5|31237.5|31318.5|31227.5|30
1654539950000|2022-06-06 18:25:50|31321.2|31230.2|31321|31230|31321.5|31230.5|31319.5|31228.5|24
1654539960000|2022-06-06 18:26:00|31320.9|31229.9|31315.9|31224.9|31321.8|31230.8|31315.7|31224.7|19
1654539970000|2022-06-06 18:26:10|31315.6|31224.6|31313.2|31222.2|31317.5|31226.5|31309.6|31218.6|18
1654539980000|2022-06-06 18:26:20|31309.7|31218.7|31314.4|31223.4|31314.9|31223.9|31307.8|31216.8|28
1654539990000|2022-06-06 18:26:30|31312.9|31221.9|31319.1|31228.1|31322.6|31231.6|31312.2|31221.2|32
1654540000000|2022-06-06 18:26:40|31318.8|31227.8|31322.2|31231.2|31322.6|31231.6|31318.2|31227.2|34
1654540010000|2022-06-06 18:26:50|31321.4|31230.4|31320.8|31229.8|31322.6|31231.6|31320.6|31229.6|27
1654540020000|2022-06-06 18:27:00|31320.9|31229.9|31306.1|31215.1|31322.5|31231.5|31306.1|31215.1|34
1654540030000|2022-06-06 18:27:10|31305.8|31214.8|31305.1|31214.1|31306|31215|31303.3|31212.3|26
1654540040000|2022-06-06 18:27:20|31305.2|31214.2|31307.8|31216.8|31315.1|31224.1|31304.7|31213.7|37
1654540050000|2022-06-06 18:27:30|31308|31217|31305.3|31214.3|31311|31220|31302.7|31211.7|32
1654540060000|2022-06-06 18:27:40|31306.4|31215.4|31300.9|31209.9|31308.6|31217.6|31298.8|31207.8|32
1654540070000|2022-06-06 18:27:50|31301.8|31210.8|31304.8|31213.8|31309.7|31218.7|31301.4|31210.4|34
1654540080000|2022-06-06 18:28:00|31305.2|31214.2|31305.1|31214.1|31307.1|31216.1|31302.6|31211.6|35
1654540090000|2022-06-06 18:28:10|31305.2|31214.2|31314.4|31223.4|31314.9|31223.9|31300.1|31209.1|32
1654540100000|2022-06-06 18:28:20|31313.9|31222.9|31317.4|31226.4|31318.8|31227.8|31312|31221|27
1654540110000|2022-06-06 18:28:30|31318.7|31227.7|31319.5|31228.5|31319.5|31228.5|31314.3|31223.3|29
1654540120000|2022-06-06 18:28:40|31317.2|31226.2|31314.3|31223.3|31321.7|31230.7|31314.3|31223.3|33
1654540130000|2022-06-06 18:28:50|31313.6|31222.6|31320.6|31229.6|31321.1|31230.1|31310|31219|36
1654540140000|2022-06-06 18:29:00|31320.7|31229.7|31318.2|31227.2|31320.7|31229.7|31313|31222|27
1654540150000|2022-06-06 18:29:10|31318.6|31227.6|31322.6|31231.6|31324.7|31233.7|31318|31227|21
1654540160000|2022-06-06 18:29:20|31323|31232|31328.1|31237.1|31331.4|31240.4|31322.5|31231.5|26
1654540170000|2022-06-06 18:29:30|31330.3|31239.3|31344.9|31253.9|31345.3|31254.3|31327.9|31236.9|26
1654540180000|2022-06-06 18:29:40|31345.1|31254.1|31347.3|31256.3|31349.6|31258.6|31345.1|31254.1|32
1654540190000|2022-06-06 18:29:50|31349.5|31258.5|31346.7|31255.7|31349.8|31258.8|31343.1|31252.1|32
1654540200000|2022-06-06 18:30:00|31342.5|31251.5|31339.7|31248.7|31342.5|31251.5|31331.4|31240.4|35
1654540210000|2022-06-06 18:30:10|31343|31252|31348.8|31257.8|31351.6|31260.6|31340.2|31249.2|33
1654540220000|2022-06-06 18:30:20|31348.2|31257.2|31362.1|31271.1|31362.1|31271.1|31346.4|31255.4|25
1654540230000|2022-06-06 18:30:30|31359.3|31268.3|31356.9|31265.9|31367.6|31276.6|31356.9|31265.9|30
1654540240000|2022-06-06 18:30:40|31360.4|31269.4|31363.1|31272.1|31364.4|31273.4|31360.4|31269.4|27
1654540250000|2022-06-06 18:30:50|31363.9|31272.9|31362.1|31271.1|31364|31273|31361.4|31270.4|17
1654540260000|2022-06-06 18:31:00|31361.4|31270.4|31354.8|31263.8|31363.3|31272.3|31351.3|31260.3|32
1654540270000|2022-06-06 18:31:10|31351.5|31260.5|31361.3|31270.3|31361.3|31270.3|31351.5|31260.5|32
1654540280000|2022-06-06 18:31:20|31354.1|31263.1|31360.9|31269.9|31361.2|31270.2|31354.1|31263.1|29
1654540290000|2022-06-06 18:31:30|31357.7|31266.7|31357.3|31266.3|31360.9|31269.9|31354.9|31263.9|28
1654540300000|2022-06-06 18:31:40|31356|31265|31359.7|31268.7|31359.7|31268.7|31355.1|31264.1|29
1654540310000|2022-06-06 18:31:50|31356.4|31265.4|31356.3|31265.3|31361.2|31270.2|31355.1|31264.1|28
1654540320000|2022-06-06 18:32:00|31356.8|31265.8|31361.1|31270.1|31361.2|31270.2|31355.1|31264.1|23
1654540330000|2022-06-06 18:32:10|31360.9|31269.9|31355.5|31264.5|31361.5|31270.5|31355.1|31264.1|24
1654540340000|2022-06-06 18:32:20|31355.4|31264.4|31346.5|31255.5|31357|31266|31346.5|31255.5|35
1654540350000|2022-06-06 18:32:30|31346.8|31255.8|31355.5|31264.5|31357.3|31266.3|31343.7|31252.7|27
1654540360000|2022-06-06 18:32:40|31355.4|31264.4|31354.5|31263.5|31359.4|31268.4|31354.5|31263.5|30
1654540370000|2022-06-06 18:32:50|31355.4|31264.4|31349.5|31258.5|31355.4|31264.4|31348|31257|29
1654540380000|2022-06-06 18:33:00|31349.4|31258.4|31336.7|31245.7|31350.8|31259.8|31336|31245|24
1654540390000|2022-06-06 18:33:10|31337.2|31246.2|31342.5|31251.5|31348.4|31257.4|31335.9|31244.9|32
1654540400000|2022-06-06 18:33:20|31343.3|31252.3|31356.5|31265.5|31357.7|31266.7|31342|31251|33
1654540410000|2022-06-06 18:33:30|31356.6|31265.6|31360|31269|31360.5|31269.5|31355.3|31264.3|35
1654540420000|2022-06-06 18:33:40|31360.2|31269.2|31361.8|31270.8|31363.4|31272.4|31355.2|31264.2|25
1654540430000|2022-06-06 18:33:50|31363.3|31272.3|31364.1|31273.1|31365.3|31274.3|31355|31264|20
1654540440000|2022-06-06 18:34:00|31362.6|31271.6|31358.5|31267.5|31366.6|31275.6|31357.9|31266.9|35
1654540450000|2022-06-06 18:34:10|31357.9|31266.9|31357.9|31266.9|31363.8|31272.8|31357.9|31266.9|21
1654540460000|2022-06-06 18:34:20|31361|31270|31359.3|31268.3|31364|31273|31357.9|31266.9|11
1654540470000|2022-06-06 18:34:30|31359.8|31268.8|31359.8|31268.8|31365.4|31274.4|31358.4|31267.4|13
1654540480000|2022-06-06 18:34:40|31359.7|31268.7|31368.3|31277.3|31372|31281|31359.7|31268.7|23
1654540490000|2022-06-06 18:34:50|31367.1|31276.1|31372.3|31281.3|31377.7|31286.7|31367.1|31276.1|24
1654540500000|2022-06-06 18:35:00|31372.4|31281.4|31362.4|31271.4|31376.3|31285.3|31361.9|31270.9|30
1654540510000|2022-06-06 18:35:10|31362.5|31271.5|31369.1|31278.1|31373.7|31282.7|31359.4|31268.4|30
1654540520000|2022-06-06 18:35:20|31368.4|31277.4|31374.4|31283.4|31377.3|31286.3|31365.6|31274.6|35
1654540530000|2022-06-06 18:35:30|31377.4|31286.4|31370.7|31279.7|31377.4|31286.4|31362.9|31271.9|30
1654540540000|2022-06-06 18:35:40|31371.3|31280.3|31367.2|31276.2|31374|31283|31363.5|31272.5|33
1654540550000|2022-06-06 18:35:50|31365.1|31274.1|31369.3|31278.3|31369.7|31278.7|31362.9|31271.9|27
1654540560000|2022-06-06 18:36:00|31368.5|31277.5|31361.2|31270.2|31369.3|31278.3|31359.6|31268.6|32
1654540570000|2022-06-06 18:36:10|31361.3|31270.3|31355.9|31264.9|31366|31275|31355.1|31264.1|28
1654540580000|2022-06-06 18:36:20|31355.8|31264.8|31354.5|31263.5|31360.8|31269.8|31353.9|31262.9|29
1654540590000|2022-06-06 18:36:30|31357.1|31266.1|31356.8|31265.8|31361.5|31270.5|31353.9|31262.9|27
1654540600000|2022-06-06 18:36:40|31356|31265|31361.7|31270.7|31368.6|31277.6|31353.9|31262.9|24
1654540610000|2022-06-06 18:36:50|31364.7|31273.7|31360.9|31269.9|31367.9|31276.9|31360.6|31269.6|28
1654540620000|2022-06-06 18:37:00|31360.6|31269.6|31352.6|31261.6|31361.1|31270.1|31352.6|31261.6|30
1654540630000|2022-06-06 18:37:10|31353.1|31262.1|31352.8|31261.8|31356.2|31265.2|31352.4|31261.4|33
1654540640000|2022-06-06 18:37:20|31354|31263|31353.4|31262.4|31355.6|31264.6|31352.7|31261.7|27
1654540650000|2022-06-06 18:37:30|31353.6|31262.6|31353.5|31262.5|31356.1|31265.1|31351.9|31260.9|28
1654540660000|2022-06-06 18:37:40|31353.4|31262.4|31346.4|31255.4|31353.5|31262.5|31342.8|31251.8|27
1654540670000|2022-06-06 18:37:50|31346.5|31255.5|31338.2|31247.2|31346.5|31255.5|31337.6|31246.6|34
1654540680000|2022-06-06 18:38:00|31339.4|31248.4|31337.9|31246.9|31344.9|31253.9|31337.9|31246.9|33
1654540690000|2022-06-06 18:38:10|31337.5|31246.5|31318.4|31227.4|31338.9|31247.9|31317.4|31226.4|38
1654540700000|2022-06-06 18:38:20|31316.2|31225.2|31314.9|31223.9|31317|31226|31310.9|31219.9|32
1654540710000|2022-06-06 18:38:30|31313.7|31222.7|31314.8|31223.8|31315.9|31224.9|31313.1|31222.1|32
1654540720000|2022-06-06 18:38:40|31313.7|31222.7|31291.3|31200.3|31315.3|31224.3|31291.3|31200.3|37
1654540730000|2022-06-06 18:38:50|31292|31201|31280.2|31189.2|31298|31207|31277.9|31186.9|38
1654540740000|2022-06-06 18:39:00|31280.1|31189.1|31268.1|31177.1|31283.1|31192.1|31266.4|31175.4|40
1654540750000|2022-06-06 18:39:10|31268|31177|31258.3|31167.3|31269|31178|31249.4|31158.4|36
1654540760000|2022-06-06 18:39:20|31257.5|31166.5|31256.7|31165.7|31258.1|31167.1|31250.2|31159.2|40
1654540770000|2022-06-06 18:39:30|31257.1|31166.1|31264.9|31173.9|31265.2|31174.2|31256.1|31165.1|40
1654540780000|2022-06-06 18:39:40|31263.3|31172.3|31262|31171|31266.1|31175.1|31259.5|31168.5|31
1654540790000|2022-06-06 18:39:50|31262.1|31171.1|31255.4|31164.4|31262.7|31171.7|31255.4|31164.4|29
1654540800000|2022-06-06 18:40:00|31256.3|31165.3|31258.9|31167.9|31263.3|31172.3|31254.8|31163.8|35
1654540810000|2022-06-06 18:40:10|31258.7|31167.7|31267.2|31176.2|31267.7|31176.7|31258.7|31167.7|39
1654540820000|2022-06-06 18:40:20|31266.1|31175.1|31264.7|31173.7|31269.5|31178.5|31261.2|31170.2|31
1654540830000|2022-06-06 18:40:30|31265.1|31174.1|31264.3|31173.3|31267.8|31176.8|31263.5|31172.5|30
1654540840000|2022-06-06 18:40:40|31264.4|31173.4|31260.3|31169.3|31265.4|31174.4|31260.3|31169.3|27
1654540850000|2022-06-06 18:40:50|31260.7|31169.7|31260.6|31169.6|31262.2|31171.2|31259.2|31168.2|30
1654540860000|2022-06-06 18:41:00|31262.8|31171.8|31262|31171|31264.9|31173.9|31261.4|31170.4|25
1654540870000|2022-06-06 18:41:10|31262.7|31171.7|31262.1|31171.1|31265.3|31174.3|31261.5|31170.5|25
1654540880000|2022-06-06 18:41:20|31261.7|31170.7|31274.6|31183.6|31274.6|31183.6|31260.8|31169.8|34
1654540890000|2022-06-06 18:41:30|31277.2|31186.2|31282.8|31191.8|31282.8|31191.8|31274|31183|29
1654540900000|2022-06-06 18:41:40|31284.4|31193.4|31279.2|31188.2|31286.6|31195.6|31277.4|31186.4|36
1654540910000|2022-06-06 18:41:50|31278.4|31187.4|31276.5|31185.5|31281.3|31190.3|31276.4|31185.4|27
1654540920000|2022-06-06 18:42:00|31276.4|31185.4|31287.8|31196.8|31288.4|31197.4|31275.7|31184.7|29
1654540930000|2022-06-06 18:42:10|31284.5|31193.5|31296|31205|31296.2|31205.2|31284.5|31193.5|21
1654540940000|2022-06-06 18:42:20|31295.5|31204.5|31305.9|31214.9|31305.9|31214.9|31295.1|31204.1|30
1654540950000|2022-06-06 18:42:30|31305.8|31214.8|31321|31230|31332.4|31241.4|31305.8|31214.8|37
1654540960000|2022-06-06 18:42:40|31321.6|31230.6|31340.1|31249.1|31343.5|31252.5|31321.1|31230.1|37
1654540970000|2022-06-06 18:42:50|31341.7|31250.7|31337.6|31246.6|31348.3|31257.3|31336.8|31245.8|32
1654540980000|2022-06-06 18:43:00|31337.7|31246.7|31338.9|31247.9|31340.9|31249.9|31337.6|31246.6|30
1654540990000|2022-06-06 18:43:10|31339|31248|31340.6|31249.6|31343|31252|31338.3|31247.3|29
1654541000000|2022-06-06 18:43:20|31340.7|31249.7|31342.9|31251.9|31343.5|31252.5|31339.9|31248.9|28
1654541010000|2022-06-06 18:43:30|31343|31252|31335.4|31244.4|31346|31255|31334.5|31243.5|29
1654541020000|2022-06-06 18:43:40|31334.9|31243.9|31337.1|31246.1|31340.2|31249.2|31334.3|31243.3|28
1654541030000|2022-06-06 18:43:50|31337.4|31246.4|31345.9|31254.9|31346.7|31255.7|31337.1|31246.1|30
1654541040000|2022-06-06 18:44:00|31345.5|31254.5|31347.5|31256.5|31351.6|31260.6|31344.7|31253.7|28
1654541050000|2022-06-06 18:44:10|31347.8|31256.8|31350.1|31259.1|31352.2|31261.2|31347.5|31256.5|29
1654541060000|2022-06-06 18:44:20|31350.2|31259.2|31355.1|31264.1|31358.2|31267.2|31349.5|31258.5|22
1654541070000|2022-06-06 18:44:30|31358.8|31267.8|31378.7|31287.7|31379.6|31288.6|31349.5|31258.5|35
1654541080000|2022-06-06 18:44:40|31375.8|31284.8|31381.9|31290.9|31385.7|31294.7|31374.7|31283.7|32
1654541090000|2022-06-06 18:44:50|31382.5|31291.5|31385|31294|31385.9|31294.9|31377.7|31286.7|37
1654541100000|2022-06-06 18:45:00|31390.6|31299.6|31409.3|31318.3|31409.3|31318.3|31390.6|31299.6|39
1654541110000|2022-06-06 18:45:10|31409.8|31318.8|31419.4|31328.4|31426.9|31335.9|31409.8|31318.8|39
1654541120000|2022-06-06 18:45:20|31414.5|31323.5|31427.7|31336.7|31427.7|31336.7|31410.5|31319.5|40
1654541130000|2022-06-06 18:45:30|31428.9|31337.9|31415.8|31324.8|31428.9|31337.9|31413.3|31322.3|33
1654541140000|2022-06-06 18:45:40|31417.2|31326.2|31421.8|31330.8|31429.2|31338.2|31416|31325|33
1654541150000|2022-06-06 18:45:50|31424.2|31333.2|31417|31326|31424.2|31333.2|31414|31323|34
1654541160000|2022-06-06 18:46:00|31417.3|31326.3|31419.6|31328.6|31421.2|31330.2|31408.9|31317.9|30
1654541170000|2022-06-06 18:46:10|31418.8|31327.8|31416|31325|31421.7|31330.7|31415.7|31324.7|29
1654541180000|2022-06-06 18:46:20|31419.6|31328.6|31421.3|31330.3|31423.5|31332.5|31418.4|31327.4|33
1654541190000|2022-06-06 18:46:30|31420.3|31329.3|31424.2|31333.2|31424.7|31333.7|31420.3|31329.3|27
1654541200000|2022-06-06 18:46:40|31423.2|31332.2|31433.1|31342.1|31435.8|31344.8|31423.2|31332.2|33
1654541210000|2022-06-06 18:46:50|31433|31342|31447.3|31356.3|31452.7|31361.7|31433|31342|31
1654541220000|2022-06-06 18:47:00|31447.7|31356.7|31453.6|31362.6|31455.4|31364.4|31442.8|31351.8|33
1654541230000|2022-06-06 18:47:10|31450.7|31359.7|31430.1|31339.1|31452.1|31361.1|31427.9|31336.9|35
1654541240000|2022-06-06 18:47:20|31430.4|31339.4|31441.1|31350.1|31445.4|31354.4|31430.3|31339.3|37
1654541250000|2022-06-06 18:47:30|31438.5|31347.5|31440.4|31349.4|31445.7|31354.7|31432.7|31341.7|28
1654541260000|2022-06-06 18:47:40|31437|31346|31436.4|31345.4|31442.2|31351.2|31431.6|31340.6|33
1654541270000|2022-06-06 18:47:50|31435.1|31344.1|31432.9|31341.9|31440|31349|31429.4|31338.4|35
1654541280000|2022-06-06 18:48:00|31431.1|31340.1|31445.1|31354.1|31445.7|31354.7|31431.1|31340.1|32
1654541290000|2022-06-06 18:48:10|31445.2|31354.2|31428.6|31337.6|31445.3|31354.3|31428.6|31337.6|32
1654541300000|2022-06-06 18:48:20|31418.6|31327.6|31402.3|31311.3|31420.4|31329.4|31402.1|31311.1|33
1654541310000|2022-06-06 18:48:30|31403|31312|31401.8|31310.8|31406.4|31315.4|31400.8|31309.8|27
1654541320000|2022-06-06 18:48:40|31402.2|31311.2|31401.5|31310.5|31403.7|31312.7|31396|31305|31
1654541330000|2022-06-06 18:48:50|31399.7|31308.7|31382.8|31291.8|31401.4|31310.4|31380.1|31289.1|33
1654541340000|2022-06-06 18:49:00|31383.6|31292.6|31386.6|31295.6|31399.8|31308.8|31382.2|31291.2|35
1654541350000|2022-06-06 18:49:10|31386.1|31295.1|31383.7|31292.7|31386.2|31295.2|31374.8|31283.8|31
1654541360000|2022-06-06 18:49:20|31384.3|31293.3|31376.2|31285.2|31386.1|31295.1|31374.1|31283.1|26
1654541370000|2022-06-06 18:49:30|31377.3|31286.3|31376.3|31285.3|31378.7|31287.7|31375.2|31284.2|31
1654541380000|2022-06-06 18:49:40|31377.1|31286.1|31375.5|31284.5|31377.1|31286.1|31375.5|31284.5|14
1654541390000|2022-06-06 18:49:50|31376.3|31285.3|31363|31272|31376.3|31285.3|31361.1|31270.1|33
1654541400000|2022-06-06 18:50:00|31364.1|31273.1|31354.6|31263.6|31364.1|31273.1|31342.7|31251.7|38
1654541410000|2022-06-06 18:50:10|31354.1|31263.1|31335.7|31244.7|31354.1|31263.1|31335.2|31244.2|37
1654541420000|2022-06-06 18:50:20|31336|31245|31333.2|31242.2|31338.3|31247.3|31330.9|31239.9|35
1654541430000|2022-06-06 18:50:30|31335.1|31244.1|31314.2|31223.2|31340.1|31249.1|31314.2|31223.2|37
1654541440000|2022-06-06 18:50:40|31316.7|31225.7|31308.9|31217.9|31316.7|31225.7|31308|31217|33
1654541450000|2022-06-06 18:50:50|31311.1|31220.1|31301.4|31210.4|31322.3|31231.3|31301.4|31210.4|37
1654541460000|2022-06-06 18:51:00|31302|31211|31298.9|31207.9|31302|31211|31294.6|31203.6|35
1654541470000|2022-06-06 18:51:10|31300.6|31209.6|31285.4|31194.4|31300.6|31209.6|31284.5|31193.5|34
1654541480000|2022-06-06 18:51:20|31285.7|31194.7|31275.6|31184.6|31286|31195|31273.5|31182.5|35
1654541490000|2022-06-06 18:51:30|31277.4|31186.4|31273.5|31182.5|31281.9|31190.9|31273.5|31182.5|29
1654541500000|2022-06-06 18:51:40|31273.6|31182.6|31286.3|31195.3|31286.3|31195.3|31273.6|31182.6|34
1654541510000|2022-06-06 18:51:50|31286.2|31195.2|31279.6|31188.6|31286.2|31195.2|31270.9|31179.9|36
1654541520000|2022-06-06 18:52:00|31280.8|31189.8|31307.4|31216.4|31308|31217|31279.7|31188.7|35
1654541530000|2022-06-06 18:52:10|31308.1|31217.1|31310.6|31219.6|31311.2|31220.2|31304.7|31213.7|39
1654541540000|2022-06-06 18:52:20|31310.4|31219.4|31291.5|31200.5|31310.4|31219.4|31291.2|31200.2|34
1654541550000|2022-06-06 18:52:30|31289.8|31198.8|31288.2|31197.2|31296.1|31205.1|31283.6|31192.6|39
1654541560000|2022-06-06 18:52:40|31289.2|31198.2|31298.4|31207.4|31298.9|31207.9|31286.4|31195.4|34
1654541570000|2022-06-06 18:52:50|31300.5|31209.5|31297.5|31206.5|31303.8|31212.8|31297.5|31206.5|27
1654541580000|2022-06-06 18:53:00|31297.4|31206.4|31301|31210|31308.4|31217.4|31297.3|31206.3|35
1654541590000|2022-06-06 18:53:10|31301.4|31210.4|31305.6|31214.6|31317.6|31226.6|31301.4|31210.4|34
1654541600000|2022-06-06 18:53:20|31311.8|31220.8|31327.7|31236.7|31329.7|31238.7|31304.8|31213.8|32
1654541610000|2022-06-06 18:53:30|31329.1|31238.1|31329.5|31238.5|31336.2|31245.2|31327.1|31236.1|34
1654541620000|2022-06-06 18:53:40|31329.4|31238.4|31331|31240|31331.7|31240.7|31328.1|31237.1|32
1654541630000|2022-06-06 18:53:50|31331.7|31240.7|31342.3|31251.3|31343.5|31252.5|31329.3|31238.3|35
1654541640000|2022-06-06 18:54:00|31341|31250|31334.9|31243.9|31341|31250|31332.9|31241.9|36
1654541650000|2022-06-06 18:54:10|31333.4|31242.4|31345.2|31254.2|31345.2|31254.2|31329.7|31238.7|39
1654541660000|2022-06-06 18:54:20|31346.1|31255.1|31344.8|31253.8|31348.4|31257.4|31340|31249|31
1654541670000|2022-06-06 18:54:30|31344.7|31253.7|31360|31269|31361.2|31270.2|31344.7|31253.7|31
1654541680000|2022-06-06 18:54:40|31358.8|31267.8|31374|31283|31378.8|31287.8|31358.8|31267.8|29
1654541690000|2022-06-06 18:54:50|31373.6|31282.6|31366.6|31275.6|31377.1|31286.1|31366.6|31275.6|35
1654541700000|2022-06-06 18:55:00|31368.2|31277.2|31358|31267|31369.1|31278.1|31356|31265|33
1654541710000|2022-06-06 18:55:10|31358.4|31267.4|31361.8|31270.8|31362.8|31271.8|31355.5|31264.5|35
1654541720000|2022-06-06 18:55:20|31361.9|31270.9|31374.1|31283.1|31380|31289|31360.9|31269.9|31
1654541730000|2022-06-06 18:55:30|31374.7|31283.7|31397.5|31306.5|31397.5|31306.5|31374.1|31283.1|32
1654541740000|2022-06-06 18:55:40|31393.8|31302.8|31390.5|31299.5|31396|31305|31387.3|31296.3|34
1654541750000|2022-06-06 18:55:50|31390.2|31299.2|31391.3|31300.3|31398.8|31307.8|31390|31299|34
1654541760000|2022-06-06 18:56:00|31391.7|31300.7|31406.3|31315.3|31406.3|31315.3|31391.7|31300.7|33
1654541770000|2022-06-06 18:56:10|31406.5|31315.5|31416.7|31325.7|31425.4|31334.4|31406.5|31315.5|38
1654541780000|2022-06-06 18:56:20|31415.9|31324.9|31422.1|31331.1|31424.1|31333.1|31415.9|31324.9|36
1654541790000|2022-06-06 18:56:30|31422.5|31331.5|31422.8|31331.8|31424.2|31333.2|31420.6|31329.6|28
1654541800000|2022-06-06 18:56:40|31422.3|31331.3|31408.6|31317.6|31422.3|31331.3|31407.7|31316.7|29
1654541810000|2022-06-06 18:56:50|31408.8|31317.8|31409.6|31318.6|31410.3|31319.3|31402.2|31311.2|36
1654541820000|2022-06-06 18:57:00|31410.1|31319.1|31400.8|31309.8|31410.3|31319.3|31400.6|31309.6|29
1654541830000|2022-06-06 18:57:10|31400.9|31309.9|31424.5|31333.5|31428.1|31337.1|31400.9|31309.9|35
1654541840000|2022-06-06 18:57:20|31425.2|31334.2|31418.5|31327.5|31425.2|31334.2|31417.5|31326.5|34
1654541850000|2022-06-06 18:57:30|31418.1|31327.1|31414.5|31323.5|31418.5|31327.5|31414.2|31323.2|28
1654541860000|2022-06-06 18:57:40|31414.4|31323.4|31418.3|31327.3|31418.3|31327.3|31412.7|31321.7|34
1654541870000|2022-06-06 18:57:50|31419.8|31328.8|31411.1|31320.1|31422.6|31331.6|31409.4|31318.4|30
1654541880000|2022-06-06 18:58:00|31411.8|31320.8|31418.1|31327.1|31422.6|31331.6|31409.5|31318.5|35
1654541890000|2022-06-06 18:58:10|31418.9|31327.9|31416|31325|31420.9|31329.9|31416|31325|23
1654541900000|2022-06-06 18:58:20|31416.2|31325.2|31421.3|31330.3|31425|31334|31415.8|31324.8|29
1654541910000|2022-06-06 18:58:30|31421.5|31330.5|31423.5|31332.5|31423.7|31332.7|31420.4|31329.4|35
1654541920000|2022-06-06 18:58:40|31423.3|31332.3|31412.8|31321.8|31423.5|31332.5|31411.4|31320.4|34
1654541930000|2022-06-06 18:58:50|31410.4|31319.4|31401|31310|31410.4|31319.4|31398.7|31307.7|33
1654541940000|2022-06-06 18:59:00|31398.7|31307.7|31387|31296|31399.1|31308.1|31386|31295|34
1654541950000|2022-06-06 18:59:10|31387.7|31296.7|31385.5|31294.5|31388.1|31297.1|31380.8|31289.8|29
1654541960000|2022-06-06 18:59:20|31384.1|31293.1|31381.9|31290.9|31384.8|31293.8|31381.7|31290.7|23
1654541970000|2022-06-06 18:59:30|31382|31291|31382.2|31291.2|31383.9|31292.9|31381|31290|29
1654541980000|2022-06-06 18:59:40|31382.1|31291.1|31382|31291|31385.9|31294.9|31375.6|31284.6|22
1654541990000|2022-06-06 18:59:50|31380.4|31289.4|31372.2|31281.2|31380.4|31289.4|31371.6|31280.6|27
1654542000000|2022-06-06 19:00:00|31372.3|31281.3|31369.5|31278.5|31372.3|31281.3|31361.6|31270.6|33
1654542010000|2022-06-06 19:00:10|31369|31278|31362.5|31271.5|31369.5|31278.5|31360.2|31269.2|30
1654542020000|2022-06-06 19:00:20|31358|31267|31345.9|31254.9|31366.4|31275.4|31345.8|31254.8|25
1654542030000|2022-06-06 19:00:30|31345.5|31254.5|31336.6|31245.6|31346|31255|31335.5|31244.5|32
1654542040000|2022-06-06 19:00:40|31336.7|31245.7|31340.6|31249.6|31340.6|31249.6|31335.6|31244.6|25
1654542050000|2022-06-06 19:00:50|31339.3|31248.3|31347.7|31256.7|31349|31258|31339.3|31248.3|31
1654542060000|2022-06-06 19:01:00|31347.6|31256.6|31342|31251|31350|31259|31341.2|31250.2|31
1654542070000|2022-06-06 19:01:10|31341|31250|31335.8|31244.8|31341.1|31250.1|31334.6|31243.6|21
1654542080000|2022-06-06 19:01:20|31337.5|31246.5|31342.7|31251.7|31343.2|31252.2|31337.5|31246.5|23
1654542090000|2022-06-06 19:01:30|31342.2|31251.2|31342.1|31251.1|31342.9|31251.9|31339.4|31248.4|27
1654542100000|2022-06-06 19:01:40|31342|31251|31341|31250|31342.5|31251.5|31341|31250|35
1654542110000|2022-06-06 19:01:50|31340.9|31249.9|31345.4|31254.4|31348.3|31257.3|31340.6|31249.6|30
1654542120000|2022-06-06 19:02:00|31345.7|31254.7|31359.7|31268.7|31360.3|31269.3|31344.6|31253.6|34
1654542130000|2022-06-06 19:02:10|31360.7|31269.7|31362.6|31271.6|31363.3|31272.3|31355.7|31264.7|33
1654542140000|2022-06-06 19:02:20|31362.5|31271.5|31359.9|31268.9|31362.5|31271.5|31357.6|31266.6|34
1654542150000|2022-06-06 19:02:30|31360|31269|31373.6|31282.6|31375|31284|31359.8|31268.8|37
1654542160000|2022-06-06 19:02:40|31374.3|31283.3|31384.7|31293.7|31385.2|31294.2|31371.3|31280.3|35
1654542170000|2022-06-06 19:02:50|31385.6|31294.6|31384.8|31293.8|31387.3|31296.3|31381.7|31290.7|37
1654542180000|2022-06-06 19:03:00|31383.9|31292.9|31385.1|31294.1|31386.8|31295.8|31381.4|31290.4|37
1654542190000|2022-06-06 19:03:10|31386.5|31295.5|31381.7|31290.7|31388.2|31297.2|31381.7|31290.7|38
1654542200000|2022-06-06 19:03:20|31382.3|31291.3|31371.7|31280.7|31382.4|31291.4|31364.7|31273.7|29
1654542210000|2022-06-06 19:03:30|31369.9|31278.9|31365.4|31274.4|31373.5|31282.5|31365.4|31274.4|30
1654542220000|2022-06-06 19:03:40|31365.7|31274.7|31361.1|31270.1|31365.7|31274.7|31360.2|31269.2|30
1654542230000|2022-06-06 19:03:50|31361.8|31270.8|31356.9|31265.9|31364.6|31273.6|31356|31265|32
1654542240000|2022-06-06 19:04:00|31355.5|31264.5|31352.7|31261.7|31356.3|31265.3|31346.4|31255.4|32
1654542250000|2022-06-06 19:04:10|31353.1|31262.1|31344.7|31253.7|31356|31265|31343.5|31252.5|31
1654542260000|2022-06-06 19:04:20|31346.8|31255.8|31347.9|31256.9|31348.7|31257.7|31341.7|31250.7|23
1654542270000|2022-06-06 19:04:30|31347.6|31256.6|31346.3|31255.3|31350.1|31259.1|31342|31251|30
1654542280000|2022-06-06 19:04:40|31342.5|31251.5|31340.8|31249.8|31348.7|31257.7|31337.9|31246.9|23
1654542290000|2022-06-06 19:04:50|31340.6|31249.6|31346.3|31255.3|31346.8|31255.8|31340.1|31249.1|34
1654542300000|2022-06-06 19:05:00|31346|31255|31343.3|31252.3|31346|31255|31332.5|31241.5|32
1654542310000|2022-06-06 19:05:10|31343.2|31252.2|31339.3|31248.3|31343.2|31252.2|31333.9|31242.9|29
1654542320000|2022-06-06 19:05:20|31341.8|31250.8|31337.9|31246.9|31341.8|31250.8|31337.8|31246.8|16
1654542330000|2022-06-06 19:05:30|31339.2|31248.2|31353|31262|31353.1|31262.1|31336.8|31245.8|32
1654542340000|2022-06-06 19:05:40|31354.1|31263.1|31352.5|31261.5|31354.5|31263.5|31351.4|31260.4|31
1654542350000|2022-06-06 19:05:50|31352.7|31261.7|31353.4|31262.4|31354.3|31263.3|31350.7|31259.7|30
1654542360000|2022-06-06 19:06:00|31354.9|31263.9|31352.4|31261.4|31359|31268|31352.4|31261.4|30
1654542370000|2022-06-06 19:06:10|31352|31261|31346|31255|31354.7|31263.7|31345.7|31254.7|30
1654542380000|2022-06-06 19:06:20|31345.8|31254.8|31335.2|31244.2|31346|31255|31335.2|31244.2|33
1654542390000|2022-06-06 19:06:30|31343.2|31252.2|31341.8|31250.8|31344.5|31253.5|31336.9|31245.9|28
1654542400000|2022-06-06 19:06:40|31341.7|31250.7|31344.9|31253.9|31346.1|31255.1|31336.7|31245.7|29
1654542410000|2022-06-06 19:06:50|31345.1|31254.1|31342.1|31251.1|31346.4|31255.4|31340.9|31249.9|29
1654542420000|2022-06-06 19:07:00|31343.6|31252.6|31335.5|31244.5|31343.6|31252.6|31331.8|31240.8|23
1654542430000|2022-06-06 19:07:10|31331.1|31240.1|31328.1|31237.1|31331.1|31240.1|31327.4|31236.4|24
1654542440000|2022-06-06 19:07:20|31330.7|31239.7|31338.7|31247.7|31340.2|31249.2|31327.7|31236.7|29
1654542450000|2022-06-06 19:07:30|31338|31247|31339.4|31248.4|31340.4|31249.4|31330.4|31239.4|30
1654542460000|2022-06-06 19:07:40|31340.1|31249.1|31340.2|31249.2|31343.4|31252.4|31338.9|31247.9|28
1654542470000|2022-06-06 19:07:50|31342.1|31251.1|31344.6|31253.6|31345.8|31254.8|31341.4|31250.4|31
1654542480000|2022-06-06 19:08:00|31344.7|31253.7|31337.8|31246.8|31344.8|31253.8|31336|31245|32
1654542490000|2022-06-06 19:08:10|31338.2|31247.2|31335.9|31244.9|31338.6|31247.6|31335.8|31244.8|15
1654542500000|2022-06-06 19:08:20|31336.3|31245.3|31337.2|31246.2|31341.1|31250.1|31331.9|31240.9|28
1654542510000|2022-06-06 19:08:30|31337.4|31246.4|31347.5|31256.5|31348.4|31257.4|31337.4|31246.4|22
1654542520000|2022-06-06 19:08:40|31348|31257|31351.3|31260.3|31352.2|31261.2|31347.5|31256.5|28
1654542530000|2022-06-06 19:08:50|31352|31261|31353.5|31262.5|31355.8|31264.8|31350.5|31259.5|34
1654542540000|2022-06-06 19:09:00|31354.7|31263.7|31360.2|31269.2|31360.2|31269.2|31351.3|31260.3|36
1654542550000|2022-06-06 19:09:10|31361.1|31270.1|31366.5|31275.5|31367.6|31276.6|31361.1|31270.1|23
1654542560000|2022-06-06 19:09:20|31366.7|31275.7|31371|31280|31373.4|31282.4|31363.7|31272.7|34
1654542570000|2022-06-06 19:09:30|31372|31281|31372.7|31281.7|31373.8|31282.8|31371.1|31280.1|35
1654542580000|2022-06-06 19:09:40|31372.8|31281.8|31367.5|31276.5|31372.8|31281.8|31364.9|31273.9|32
1654542590000|2022-06-06 19:09:50|31368.2|31277.2|31372.7|31281.7|31372.9|31281.9|31366.6|31275.6|28
1654542600000|2022-06-06 19:10:00|31373.1|31282.1|31372.2|31281.2|31375.2|31284.2|31371|31280|31
1654542610000|2022-06-06 19:10:10|31371.8|31280.8|31367.6|31276.6|31371.8|31280.8|31365.3|31274.3|33
1654542620000|2022-06-06 19:10:20|31367.8|31276.8|31374.5|31283.5|31375.8|31284.8|31365.6|31274.6|32
1654542630000|2022-06-06 19:10:30|31373.8|31282.8|31373.5|31282.5|31374.8|31283.8|31370.3|31279.3|33
1654542640000|2022-06-06 19:10:40|31370.3|31279.3|31329|31238|31370.3|31279.3|31328.7|31237.7|40
1654542650000|2022-06-06 19:10:50|31329.6|31238.6|31332.4|31241.4|31333.1|31242.1|31326.2|31235.2|26
1654542660000|2022-06-06 19:11:00|31330.2|31239.2|31339.1|31248.1|31341.9|31250.9|31330.2|31239.2|35
1654542670000|2022-06-06 19:11:10|31337.1|31246.1|31343.3|31252.3|31343.3|31252.3|31335.8|31244.8|28
1654542680000|2022-06-06 19:11:20|31342.8|31251.8|31335.7|31244.7|31343.1|31252.1|31335.4|31244.4|29
1654542690000|2022-06-06 19:11:30|31336|31245|31322.1|31231.1|31337.4|31246.4|31319.3|31228.3|30
1654542700000|2022-06-06 19:11:40|31319.4|31228.4|31321.3|31230.3|31323.2|31232.2|31319.4|31228.4|32
1654542710000|2022-06-06 19:11:50|31322.2|31231.2|31315.6|31224.6|31322.2|31231.2|31315.6|31224.6|31
1654542720000|2022-06-06 19:12:00|31321|31230|31316.5|31225.5|31321|31230|31307.8|31216.8|29
1654542730000|2022-06-06 19:12:10|31316.8|31225.8|31319.3|31228.3|31320.7|31229.7|31316|31225|34
1654542740000|2022-06-06 19:12:20|31317.8|31226.8|31315.1|31224.1|31319.3|31228.3|31311.6|31220.6|25
1654542750000|2022-06-06 19:12:30|31313|31222|31300.7|31209.7|31313|31222|31297.3|31206.3|26
1654542760000|2022-06-06 19:12:40|31300.1|31209.1|31307|31216|31309.2|31218.2|31300.1|31209.1|23
1654542770000|2022-06-06 19:12:50|31307.6|31216.6|31299.6|31208.6|31307.6|31216.6|31299|31208|37
1654542780000|2022-06-06 19:13:00|31299.7|31208.7|31299.8|31208.8|31299.9|31208.9|31298.3|31207.3|33
1654542790000|2022-06-06 19:13:10|31298.6|31207.6|31305.3|31214.3|31305.7|31214.7|31298.6|31207.6|33
1654542800000|2022-06-06 19:13:20|31305.1|31214.1|31297.3|31206.3|31305.7|31214.7|31294.5|31203.5|34
1654542810000|2022-06-06 19:13:30|31300.6|31209.6|31312.5|31221.5|31312.5|31221.5|31299.7|31208.7|34
1654542820000|2022-06-06 19:13:40|31312.9|31221.9|31310|31219|31313.3|31222.3|31308.7|31217.7|35
1654542830000|2022-06-06 19:13:50|31310.2|31219.2|31308|31217|31310.5|31219.5|31307.2|31216.2|30
1654542840000|2022-06-06 19:14:00|31307.7|31216.7|31309.3|31218.3|31309.3|31218.3|31307.7|31216.7|17
1654542850000|2022-06-06 19:14:10|31309.4|31218.4|31323.3|31232.3|31323.3|31232.3|31309.2|31218.2|26
1654542860000|2022-06-06 19:14:20|31323.2|31232.2|31327.2|31236.2|31328.6|31237.6|31322.5|31231.5|34
1654542870000|2022-06-06 19:14:30|31327.6|31236.6|31319.8|31228.8|31329.2|31238.2|31317.9|31226.9|32
1654542880000|2022-06-06 19:14:40|31319.7|31228.7|31305.3|31214.3|31320.3|31229.3|31304.1|31213.1|30
1654542890000|2022-06-06 19:14:50|31305.1|31214.1|31304.6|31213.6|31305.8|31214.8|31303.5|31212.5|18
1654542900000|2022-06-06 19:15:00|31304.4|31213.4|31297.4|31206.4|31316.4|31225.4|31292.9|31201.9|34
1654542910000|2022-06-06 19:15:10|31297.8|31206.8|31297.7|31206.7|31301.3|31210.3|31292.8|31201.8|31
1654542920000|2022-06-06 19:15:20|31298.1|31207.1|31303.4|31212.4|31307|31216|31295|31204|36
1654542930000|2022-06-06 19:15:30|31303.9|31212.9|31302.6|31211.6|31304.4|31213.4|31301.4|31210.4|30
1654542940000|2022-06-06 19:15:40|31302.4|31211.4|31303.4|31212.4|31306.4|31215.4|31299.6|31208.6|35
1654542950000|2022-06-06 19:15:50|31303.6|31212.6|31303.1|31212.1|31303.6|31212.6|31300.1|31209.1|25
1654542960000|2022-06-06 19:16:00|31302.8|31211.8|31323.9|31232.9|31325|31234|31302.1|31211.1|33
1654542970000|2022-06-06 19:16:10|31324.2|31233.2|31319.5|31228.5|31325.2|31234.2|31317|31226|35
1654542980000|2022-06-06 19:16:20|31317.6|31226.6|31329.4|31238.4|31329.4|31238.4|31317.1|31226.1|34
1654542990000|2022-06-06 19:16:30|31329.2|31238.2|31338.8|31247.8|31339.2|31248.2|31329.2|31238.2|31
1654543000000|2022-06-06 19:16:40|31338.4|31247.4|31338.2|31247.2|31339.5|31248.5|31337.2|31246.2|28
1654543010000|2022-06-06 19:16:50|31337.9|31246.9|31345.8|31254.8|31345.9|31254.9|31337.3|31246.3|18
1654543020000|2022-06-06 19:17:00|31346|31255|31336.7|31245.7|31346.4|31255.4|31336.1|31245.1|24
1654543030000|2022-06-06 19:17:10|31336|31245|31339.8|31248.8|31341.7|31250.7|31330|31239|33
1654543040000|2022-06-06 19:17:20|31339.4|31248.4|31340.4|31249.4|31342.9|31251.9|31339.4|31248.4|27
1654543050000|2022-06-06 19:17:30|31340.9|31249.9|31342.2|31251.2|31342.2|31251.2|31340.3|31249.3|28
1654543060000|2022-06-06 19:17:40|31341.9|31250.9|31341.1|31250.1|31343.7|31252.7|31340.9|31249.9|33
1654543070000|2022-06-06 19:17:50|31341.5|31250.5|31341.4|31250.4|31341.6|31250.6|31341.1|31250.1|11
1654543080000|2022-06-06 19:18:00|31341.2|31250.2|31343.2|31252.2|31347.9|31256.9|31340|31249|31
1654543090000|2022-06-06 19:18:10|31343.3|31252.3|31345.4|31254.4|31347.5|31256.5|31343.2|31252.2|29
1654543100000|2022-06-06 19:18:20|31346.8|31255.8|31359.4|31268.4|31359.8|31268.8|31346.8|31255.8|33
1654543110000|2022-06-06 19:18:30|31359.6|31268.6|31352.5|31261.5|31360.2|31269.2|31350.5|31259.5|27
1654543120000|2022-06-06 19:18:40|31352.6|31261.6|31348.4|31257.4|31352.9|31261.9|31347.3|31256.3|24
1654543130000|2022-06-06 19:18:50|31348.8|31257.8|31347.2|31256.2|31353.5|31262.5|31346.5|31255.5|28
1654543140000|2022-06-06 19:19:00|31347.6|31256.6|31342.7|31251.7|31349.9|31258.9|31342.7|31251.7|21
1654543150000|2022-06-06 19:19:10|31344.6|31253.6|31342|31251|31344.6|31253.6|31338.9|31247.9|28
1654543160000|2022-06-06 19:19:20|31341.9|31250.9|31326.5|31235.5|31342.8|31251.8|31326.3|31235.3|31
1654543170000|2022-06-06 19:19:30|31324.2|31233.2|31318.5|31227.5|31324.3|31233.3|31317.8|31226.8|28
1654543180000|2022-06-06 19:19:40|31318.7|31227.7|31311.6|31220.6|31320.8|31229.8|31311.6|31220.6|28
1654543190000|2022-06-06 19:19:50|31310.4|31219.4|31294.2|31203.2|31310.4|31219.4|31294|31203|37
1654543200000|2022-06-06 19:20:00|31293.9|31202.9|31284.1|31193.1|31293.9|31202.9|31282.9|31191.9|37
1654543210000|2022-06-06 19:20:10|31286.1|31195.1|31288|31197|31290.6|31199.6|31286.1|31195.1|36
1654543220000|2022-06-06 19:20:20|31287.8|31196.8|31281.5|31190.5|31288.4|31197.4|31281.5|31190.5|32
1654543230000|2022-06-06 19:20:30|31279.9|31188.9|31285.6|31194.6|31287.1|31196.1|31276.3|31185.3|27
1654543240000|2022-06-06 19:20:40|31285.2|31194.2|31284.4|31193.4|31287|31196|31283.8|31192.8|33
1654543250000|2022-06-06 19:20:50|31284.6|31193.6|31277.2|31186.2|31285.9|31194.9|31271.2|31180.2|36
1654543260000|2022-06-06 19:21:00|31274.6|31183.6|31271.7|31180.7|31276.9|31185.9|31271.4|31180.4|31
1654543270000|2022-06-06 19:21:10|31273.3|31182.3|31273.4|31182.4|31275.8|31184.8|31271.8|31180.8|27
1654543280000|2022-06-06 19:21:20|31277.4|31186.4|31281.2|31190.2|31282.3|31191.3|31277|31186|23
1654543290000|2022-06-06 19:21:30|31281.3|31190.3|31287.3|31196.3|31287.3|31196.3|31281.3|31190.3|30
1654543300000|2022-06-06 19:21:40|31286.8|31195.8|31289.5|31198.5|31289.5|31198.5|31279.2|31188.2|36
1654543310000|2022-06-06 19:21:50|31289.6|31198.6|31289.7|31198.7|31291.1|31200.1|31285.8|31194.8|36
1654543320000|2022-06-06 19:22:00|31289.4|31198.4|31295.8|31204.8|31297.1|31206.1|31288.8|31197.8|32
1654543330000|2022-06-06 19:22:10|31295.2|31204.2|31309.1|31218.1|31309.1|31218.1|31293.7|31202.7|32
1654543340000|2022-06-06 19:22:20|31311.1|31220.1|31317.7|31226.7|31319.7|31228.7|31311.1|31220.1|35
1654543350000|2022-06-06 19:22:30|31316.9|31225.9|31314.6|31223.6|31317.8|31226.8|31309.8|31218.8|33
1654543360000|2022-06-06 19:22:40|31314.1|31223.1|31310.2|31219.2|31317.1|31226.1|31310.2|31219.2|37
1654543370000|2022-06-06 19:22:50|31311.1|31220.1|31306.1|31215.1|31311.2|31220.2|31304|31213|37
1654543380000|2022-06-06 19:23:00|31305.6|31214.6|31302.9|31211.9|31308.8|31217.8|31301.5|31210.5|32
1654543390000|2022-06-06 19:23:10|31304.8|31213.8|31295.8|31204.8|31304.8|31213.8|31292.6|31201.6|24
1654543400000|2022-06-06 19:23:20|31296.1|31205.1|31295.2|31204.2|31297.5|31206.5|31293.9|31202.9|25
1654543410000|2022-06-06 19:23:30|31295.1|31204.1|31305.4|31214.4|31305.9|31214.9|31295.1|31204.1|30
1654543420000|2022-06-06 19:23:40|31304.9|31213.9|31309.1|31218.1|31313.6|31222.6|31304.9|31213.9|22
1654543430000|2022-06-06 19:23:50|31309.4|31218.4|31309.5|31218.5|31309.7|31218.7|31306.6|31215.6|30
1654543440000|2022-06-06 19:24:00|31310|31219|31312.8|31221.8|31317.1|31226.1|31309.2|31218.2|29
1654543450000|2022-06-06 19:24:10|31313.1|31222.1|31313.1|31222.1|31314.5|31223.5|31310.1|31219.1|33
1654543460000|2022-06-06 19:24:20|31313.6|31222.6|31307.6|31216.6|31314.6|31223.6|31307.6|31216.6|31
1654543470000|2022-06-06 19:24:30|31310|31219|31308.8|31217.8|31310|31219|31304.8|31213.8|29
1654543480000|2022-06-06 19:24:40|31309.4|31218.4|31315.5|31224.5|31317.8|31226.8|31309.3|31218.3|33
1654543490000|2022-06-06 19:24:50|31316|31225|31317.2|31226.2|31317.3|31226.3|31314.3|31223.3|29
1654543500000|2022-06-06 19:25:00|31317.3|31226.3|31315.6|31224.6|31317.6|31226.6|31315.6|31224.6|24
1654543510000|2022-06-06 19:25:10|31315.3|31224.3|31317.1|31226.1|31317.1|31226.1|31314.3|31223.3|32
1654543520000|2022-06-06 19:25:20|31317.4|31226.4|31322.9|31231.9|31322.9|31231.9|31315.7|31224.7|33
1654543530000|2022-06-06 19:25:30|31322.2|31231.2|31316.6|31225.6|31326.1|31235.1|31316.1|31225.1|36
1654543540000|2022-06-06 19:25:40|31316.8|31225.8|31311.8|31220.8|31316.8|31225.8|31307.7|31216.7|31
1654543550000|2022-06-06 19:25:50|31312.1|31221.1|31318.5|31227.5|31318.7|31227.7|31312.1|31221.1|25
1654543560000|2022-06-06 19:26:00|31318.4|31227.4|31323.2|31232.2|31323.7|31232.7|31317.7|31226.7|26
1654543570000|2022-06-06 19:26:10|31323.4|31232.4|31324.7|31233.7|31325.4|31234.4|31322.5|31231.5|23
1654543580000|2022-06-06 19:26:20|31323.8|31232.8|31324.7|31233.7|31325.2|31234.2|31322.3|31231.3|17
1654543590000|2022-06-06 19:26:30|31324.9|31233.9|31325|31234|31327|31236|31324.1|31233.1|28
1654543600000|2022-06-06 19:26:40|31326.1|31235.1|31331|31240|31331.4|31240.4|31324.6|31233.6|28
1654543610000|2022-06-06 19:26:50|31330.8|31239.8|31329.9|31238.9|31330.8|31239.8|31326.4|31235.4|27
1654543620000|2022-06-06 19:27:00|31330.2|31239.2|31339.2|31248.2|31339.2|31248.2|31329.4|31238.4|32
1654543630000|2022-06-06 19:27:10|31339.3|31248.3|31330.1|31239.1|31339.5|31248.5|31330.1|31239.1|27
1654543640000|2022-06-06 19:27:20|31331.5|31240.5|31329.7|31238.7|31331.5|31240.5|31328.3|31237.3|29
1654543650000|2022-06-06 19:27:30|31328.5|31237.5|31326.3|31235.3|31328.5|31237.5|31322.7|31231.7|33
1654543660000|2022-06-06 19:27:40|31326.6|31235.6|31340.9|31249.9|31341.2|31250.2|31326.6|31235.6|33
1654543670000|2022-06-06 19:27:50|31341|31250|31342|31251|31345.1|31254.1|31338.1|31247.1|32
1654543680000|2022-06-06 19:28:00|31342.1|31251.1|31334.7|31243.7|31344.6|31253.6|31334.7|31243.7|28
1654543690000|2022-06-06 19:28:10|31335.9|31244.9|31329.8|31238.8|31336.7|31245.7|31327.9|31236.9|22
1654543700000|2022-06-06 19:28:20|31331.1|31240.1|31330.4|31239.4|31335.8|31244.8|31328.2|31237.2|22
1654543710000|2022-06-06 19:28:30|31330.8|31239.8|31329.6|31238.6|31331.1|31240.1|31328.5|31237.5|22
1654543720000|2022-06-06 19:28:40|31329.7|31238.7|31314.9|31223.9|31329.7|31238.7|31313.8|31222.8|27
1654543730000|2022-06-06 19:28:50|31315.2|31224.2|31308|31217|31316.6|31225.6|31306.5|31215.5|31
1654543740000|2022-06-06 19:29:00|31309.1|31218.1|31307.1|31216.1|31311.1|31220.1|31306.6|31215.6|33
1654543750000|2022-06-06 19:29:10|31306.4|31215.4|31314.8|31223.8|31314.8|31223.8|31304|31213|31
1654543760000|2022-06-06 19:29:20|31316.9|31225.9|31317.5|31226.5|31320.8|31229.8|31316|31225|31
1654543770000|2022-06-06 19:29:30|31317.9|31226.9|31308.8|31217.8|31317.9|31226.9|31308.2|31217.2|32
1654543780000|2022-06-06 19:29:40|31308.9|31217.9|31309.3|31218.3|31310.7|31219.7|31308.9|31217.9|23
1654543790000|2022-06-06 19:29:50|31309.2|31218.2|31308.5|31217.5|31311.1|31220.1|31308.2|31217.2|24
1654543800000|2022-06-06 19:30:00|31308.6|31217.6|31310.3|31219.3|31310.3|31219.3|31299.2|31208.2|31
1654543810000|2022-06-06 19:30:10|31310.5|31219.5|31298.2|31207.2|31311.9|31220.9|31297.9|31206.9|35
1654543820000|2022-06-06 19:30:20|31298.8|31207.8|31295.6|31204.6|31299.2|31208.2|31295.2|31204.2|29
1654543830000|2022-06-06 19:30:30|31296.1|31205.1|31296.7|31205.7|31298.7|31207.7|31295.1|31204.1|27
1654543840000|2022-06-06 19:30:40|31296.8|31205.8|31310.2|31219.2|31311.3|31220.3|31296.7|31205.7|29
1654543850000|2022-06-06 19:30:50|31310.8|31219.8|31310.6|31219.6|31313|31222|31307.2|31216.2|35
1654543860000|2022-06-06 19:31:00|31309.6|31218.6|31316.1|31225.1|31320.6|31229.6|31309.6|31218.6|33
1654543870000|2022-06-06 19:31:10|31316|31225|31315.2|31224.2|31323.9|31232.9|31314.5|31223.5|35
1654543880000|2022-06-06 19:31:20|31315.5|31224.5|31323.1|31232.1|31329|31238|31314.6|31223.6|34
1654543890000|2022-06-06 19:31:30|31323.2|31232.2|31323.8|31232.8|31324.2|31233.2|31317.5|31226.5|30
1654543900000|2022-06-06 19:31:40|31324.6|31233.6|31328.8|31237.8|31329|31238|31324|31233|29
1654543910000|2022-06-06 19:31:50|31328.2|31237.2|31326.8|31235.8|31328.6|31237.6|31325.5|31234.5|27
1654543920000|2022-06-06 19:32:00|31326.4|31235.4|31334.7|31243.7|31338.4|31247.4|31323.2|31232.2|38
1654543930000|2022-06-06 19:32:10|31334.8|31243.8|31334.6|31243.6|31335.7|31244.7|31326.2|31235.2|36
1654543940000|2022-06-06 19:32:20|31334.3|31243.3|31331.2|31240.2|31334.3|31243.3|31331.2|31240.2|29
1654543950000|2022-06-06 19:32:30|31329.9|31238.9|31325.4|31234.4|31330.1|31239.1|31324.2|31233.2|35
1654543960000|2022-06-06 19:32:40|31325.5|31234.5|31316.9|31225.9|31326.6|31235.6|31313.8|31222.8|37
1654543970000|2022-06-06 19:32:50|31317.1|31226.1|31322.1|31231.1|31323.8|31232.8|31313.7|31222.7|30
1654543980000|2022-06-06 19:33:00|31321.8|31230.8|31322.5|31231.5|31326.4|31235.4|31320.8|31229.8|34
1654543990000|2022-06-06 19:33:10|31322.2|31231.2|31311.9|31220.9|31322.9|31231.9|31311.6|31220.6|39
1654544000000|2022-06-06 19:33:20|31312.8|31221.8|31310.7|31219.7|31316.8|31225.8|31308.9|31217.9|31
1654544010000|2022-06-06 19:33:30|31309.8|31218.8|31312.5|31221.5|31312.5|31221.5|31308.9|31217.9|27
1654544020000|2022-06-06 19:33:40|31313.5|31222.5|31319.1|31228.1|31320|31229|31313|31222|35
1654544030000|2022-06-06 19:33:50|31318.9|31227.9|31330.8|31239.8|31331.4|31240.4|31318.5|31227.5|35
1654544040000|2022-06-06 19:34:00|31330.5|31239.5|31320.1|31229.1|31330.5|31239.5|31318.6|31227.6|30
1654544050000|2022-06-06 19:34:10|31320.8|31229.8|31317.1|31226.1|31320.8|31229.8|31317.1|31226.1|22
1654544060000|2022-06-06 19:34:20|31317.2|31226.2|31317.6|31226.6|31317.9|31226.9|31317.2|31226.2|18
1654544070000|2022-06-06 19:34:30|31318|31227|31324.4|31233.4|31326.7|31235.7|31318|31227|32
1654544080000|2022-06-06 19:34:40|31325.2|31234.2|31323.6|31232.6|31326|31235|31321.7|31230.7|24
1654544090000|2022-06-06 19:34:50|31325.1|31234.1|31314.6|31223.6|31325.6|31234.6|31314|31223|26
1654544100000|2022-06-06 19:35:00|31315.3|31224.3|31309.1|31218.1|31318.5|31227.5|31308.3|31217.3|34
1654544110000|2022-06-06 19:35:10|31309.2|31218.2|31310.2|31219.2|31310.2|31219.2|31307|31216|28
1654544120000|2022-06-06 19:35:20|31309.5|31218.5|31312|31221|31312|31221|31309.5|31218.5|23
1654544130000|2022-06-06 19:35:30|31312.2|31221.2|31303.5|31212.5|31312.3|31221.3|31303|31212|35
1654544140000|2022-06-06 19:35:40|31302.8|31211.8|31298|31207|31303|31212|31296.9|31205.9|35
1654544150000|2022-06-06 19:35:50|31297|31206|31306.5|31215.5|31306.5|31215.5|31297|31206|31
1654544160000|2022-06-06 19:36:00|31306|31215|31301.4|31210.4|31306.5|31215.5|31300.7|31209.7|29
1654544170000|2022-06-06 19:36:10|31301.7|31210.7|31300.4|31209.4|31303.4|31212.4|31300.4|31209.4|24
1654544180000|2022-06-06 19:36:20|31301.1|31210.1|31307.6|31216.6|31307.7|31216.7|31301.1|31210.1|24
1654544190000|2022-06-06 19:36:30|31307.7|31216.7|31297.4|31206.4|31307.7|31216.7|31295.3|31204.3|34
1654544200000|2022-06-06 19:36:40|31297.3|31206.3|31304.7|31213.7|31305.6|31214.6|31296.6|31205.6|36
1654544210000|2022-06-06 19:36:50|31302.8|31211.8|31302.9|31211.9|31304.8|31213.8|31299.6|31208.6|31
1654544220000|2022-06-06 19:37:00|31303.1|31212.1|31294.5|31203.5|31304.2|31213.2|31294.3|31203.3|33
1654544230000|2022-06-06 19:37:10|31295|31204|31288.8|31197.8|31295.4|31204.4|31287.9|31196.9|30
1654544240000|2022-06-06 19:37:20|31288.7|31197.7|31302|31211|31302.6|31211.6|31288.1|31197.1|27
1654544250000|2022-06-06 19:37:30|31302.5|31211.5|31303.4|31212.4|31303.7|31212.7|31299.6|31208.6|27
1654544260000|2022-06-06 19:37:40|31303.1|31212.1|31301.5|31210.5|31303.4|31212.4|31300.6|31209.6|29
1654544270000|2022-06-06 19:37:50|31300.9|31209.9|31297.9|31206.9|31301.9|31210.9|31295.7|31204.7|27
1654544280000|2022-06-06 19:38:00|31297.8|31206.8|31286.6|31195.6|31297.8|31206.8|31286.6|31195.6|30
1654544290000|2022-06-06 19:38:10|31286.2|31195.2|31288.7|31197.7|31289|31198|31286.2|31195.2|35
1654544300000|2022-06-06 19:38:20|31288.4|31197.4|31301.1|31210.1|31302.7|31211.7|31288.4|31197.4|32
1654544310000|2022-06-06 19:38:30|31299.9|31208.9|31303.2|31212.2|31303.2|31212.2|31298|31207|30
1654544320000|2022-06-06 19:38:40|31302.9|31211.9|31316.5|31225.5|31317.4|31226.4|31300.9|31209.9|34
1654544330000|2022-06-06 19:38:50|31316.7|31225.7|31321|31230|31322.3|31231.3|31316.7|31225.7|33
1654544340000|2022-06-06 19:39:00|31321.1|31230.1|31328.8|31237.8|31330|31239|31321.1|31230.1|35
1654544350000|2022-06-06 19:39:10|31328.5|31237.5|31331.7|31240.7|31334.8|31243.8|31327.5|31236.5|34
1654544360000|2022-06-06 19:39:20|31331.8|31240.8|31333.5|31242.5|31334.7|31243.7|31330.2|31239.2|27
1654544370000|2022-06-06 19:39:30|31333.7|31242.7|31338.3|31247.3|31338.9|31247.9|31333|31242|30
1654544380000|2022-06-06 19:39:40|31339.1|31248.1|31346.8|31255.8|31349.6|31258.6|31338.8|31247.8|31
1654544390000|2022-06-06 19:39:50|31347|31256|31336.8|31245.8|31349.2|31258.2|31334.9|31243.9|25
1654544400000|2022-06-06 19:40:00|31337|31246|31333.3|31242.3|31340.5|31249.5|31332|31241|29
1654544410000|2022-06-06 19:40:10|31333.1|31242.1|31331|31240|31333.6|31242.6|31329.1|31238.1|23
1654544420000|2022-06-06 19:40:20|31330.6|31239.6|31330.8|31239.8|31332|31241|31326.7|31235.7|28
1654544430000|2022-06-06 19:40:30|31330.6|31239.6|31331.1|31240.1|31332.4|31241.4|31330.5|31239.5|29
1654544440000|2022-06-06 19:40:40|31331.2|31240.2|31334.9|31243.9|31334.9|31243.9|31330|31239|25
1654544450000|2022-06-06 19:40:50|31334.8|31243.8|31337.5|31246.5|31342|31251|31334.8|31243.8|19
1654544460000|2022-06-06 19:41:00|31337.4|31246.4|31342.9|31251.9|31342.9|31251.9|31337|31246|27
1654544470000|2022-06-06 19:41:10|31341.7|31250.7|31354.6|31263.6|31354.7|31263.7|31341.7|31250.7|26
1654544480000|2022-06-06 19:41:20|31354.2|31263.2|31351|31260|31363.8|31272.8|31350.2|31259.2|35
1654544490000|2022-06-06 19:41:30|31352|31261|31361.2|31270.2|31361.2|31270.2|31352|31261|25
1654544500000|2022-06-06 19:41:40|31360.8|31269.8|31364.2|31273.2|31364.8|31273.8|31360.8|31269.8|24
1654544510000|2022-06-06 19:41:50|31365.3|31274.3|31380.8|31289.8|31388.9|31297.9|31365.3|31274.3|28
1654544520000|2022-06-06 19:42:00|31381.5|31290.5|31390.7|31299.7|31390.7|31299.7|31380.7|31289.7|29
1654544530000|2022-06-06 19:42:10|31391|31300|31394.7|31303.7|31395.6|31304.6|31391|31300|25
1654544540000|2022-06-06 19:42:20|31393.3|31302.3|31395.4|31304.4|31396.3|31305.3|31392.9|31301.9|20
1654544550000|2022-06-06 19:42:30|31407.5|31316.5|31441.5|31350.5|31441.5|31350.5|31407.2|31316.2|28
1654544560000|2022-06-06 19:42:40|31441.3|31350.3|31423|31332|31441.6|31350.6|31421.9|31330.9|39
1654544570000|2022-06-06 19:42:50|31427.2|31336.2|31418.1|31327.1|31427.2|31336.2|31416.6|31325.6|32
1654544580000|2022-06-06 19:43:00|31418.7|31327.7|31408.7|31317.7|31419.5|31328.5|31408.6|31317.6|33
1654544590000|2022-06-06 19:43:10|31408.3|31317.3|31409.1|31318.1|31409.9|31318.9|31408.3|31317.3|27
1654544600000|2022-06-06 19:43:20|31409.5|31318.5|31423|31332|31423|31332|31409.5|31318.5|34
1654544610000|2022-06-06 19:43:30|31428.2|31337.2|31430.1|31339.1|31432.7|31341.7|31428.2|31337.2|23
1654544620000|2022-06-06 19:43:40|31429.9|31338.9|31435.8|31344.8|31436.4|31345.4|31429|31338|33
1654544630000|2022-06-06 19:43:50|31436.2|31345.2|31455.2|31364.2|31462.1|31371.1|31436|31345|35
1654544640000|2022-06-06 19:44:00|31451.1|31360.1|31473.4|31382.4|31483.9|31392.9|31451.1|31360.1|37
1654544650000|2022-06-06 19:44:10|31474.2|31383.2|31470.4|31379.4|31474.2|31383.2|31466.8|31375.8|33
1654544660000|2022-06-06 19:44:20|31470.6|31379.6|31467.1|31376.1|31471.6|31380.6|31462.4|31371.4|30
1654544670000|2022-06-06 19:44:30|31461.4|31370.4|31451.6|31360.6|31467.1|31376.1|31447.9|31356.9|30
1654544680000|2022-06-06 19:44:40|31451.5|31360.5|31455.5|31364.5|31457.7|31366.7|31450.2|31359.2|26
1654544690000|2022-06-06 19:44:50|31456|31365|31451.3|31360.3|31456.2|31365.2|31451.3|31360.3|27
1654544700000|2022-06-06 19:45:00|31456.4|31365.4|31457.2|31366.2|31462.6|31371.6|31453.7|31362.7|35
1654544710000|2022-06-06 19:45:10|31457.4|31366.4|31462.3|31371.3|31462.7|31371.7|31453.1|31362.1|31
1654544720000|2022-06-06 19:45:20|31462.4|31371.4|31466.8|31375.8|31470.1|31379.1|31460.9|31369.9|34
1654544730000|2022-06-06 19:45:30|31467.1|31376.1|31460.6|31369.6|31467.7|31376.7|31460.6|31369.6|32
1654544740000|2022-06-06 19:45:40|31460.9|31369.9|31454.7|31363.7|31461.5|31370.5|31451.1|31360.1|25
1654544750000|2022-06-06 19:45:50|31454.6|31363.6|31446.2|31355.2|31454.6|31363.6|31446|31355|22
1654544760000|2022-06-06 19:46:00|31446.1|31355.1|31440.5|31349.5|31446.1|31355.1|31439.2|31348.2|31
1654544770000|2022-06-06 19:46:10|31440.4|31349.4|31428.3|31337.3|31441.7|31350.7|31428.3|31337.3|34
1654544780000|2022-06-06 19:46:20|31426.4|31335.4|31421.4|31330.4|31427.4|31336.4|31419.6|31328.6|29
1654544790000|2022-06-06 19:46:30|31424.3|31333.3|31431|31340|31431|31340|31422.4|31331.4|32
1654544800000|2022-06-06 19:46:40|31430|31339|31425.4|31334.4|31430.7|31339.7|31425.4|31334.4|29
1654544810000|2022-06-06 19:46:50|31420.4|31329.4|31420.5|31329.5|31422.4|31331.4|31419.9|31328.9|28
1654544820000|2022-06-06 19:47:00|31420.6|31329.6|31411.7|31320.7|31420.6|31329.6|31411.3|31320.3|28
1654544830000|2022-06-06 19:47:10|31410.5|31319.5|31410.7|31319.7|31411.1|31320.1|31404.6|31313.6|35
1654544840000|2022-06-06 19:47:20|31409.3|31318.3|31408.8|31317.8|31411.6|31320.6|31407.1|31316.1|33
1654544850000|2022-06-06 19:47:30|31411.4|31320.4|31408.7|31317.7|31411.9|31320.9|31408.5|31317.5|25
1654544860000|2022-06-06 19:47:40|31408.8|31317.8|31407.3|31316.3|31408.9|31317.9|31407.3|31316.3|31
1654544870000|2022-06-06 19:47:50|31408.2|31317.2|31409.7|31318.7|31409.8|31318.8|31407.2|31316.2|27
1654544880000|2022-06-06 19:48:00|31410.2|31319.2|31413.1|31322.1|31418.4|31327.4|31410.1|31319.1|32
1654544890000|2022-06-06 19:48:10|31413.6|31322.6|31417.1|31326.1|31418.8|31327.8|31412.6|31321.6|31
1654544900000|2022-06-06 19:48:20|31417.2|31326.2|31419|31328|31419.2|31328.2|31416.3|31325.3|22
1654544910000|2022-06-06 19:48:30|31418.3|31327.3|31416.2|31325.2|31418.3|31327.3|31414.9|31323.9|25
1654544920000|2022-06-06 19:48:40|31416.3|31325.3|31416.2|31325.2|31417.7|31326.7|31414.1|31323.1|26
1654544930000|2022-06-06 19:48:50|31416.3|31325.3|31408.7|31317.7|31416.3|31325.3|31407.7|31316.7|32
1654544940000|2022-06-06 19:49:00|31408.6|31317.6|31414.1|31323.1|31414.3|31323.3|31407.7|31316.7|30
1654544950000|2022-06-06 19:49:10|31413.5|31322.5|31418.1|31327.1|31419|31328|31410.4|31319.4|31
1654544960000|2022-06-06 19:49:20|31420.2|31329.2|31442.6|31351.6|31448.6|31357.6|31420.2|31329.2|36
1654544970000|2022-06-06 19:49:30|31444.5|31353.5|31441.6|31350.6|31445.3|31354.3|31438.2|31347.2|33
1654544980000|2022-06-06 19:49:40|31442.8|31351.8|31443.5|31352.5|31451.8|31360.8|31442.3|31351.3|34
1654544990000|2022-06-06 19:49:50|31444.3|31353.3|31435.7|31344.7|31444.3|31353.3|31435.7|31344.7|31
1654545000000|2022-06-06 19:50:00|31435.3|31344.3|31469.8|31378.8|31476.4|31385.4|31435.2|31344.2|36
1654545010000|2022-06-06 19:50:10|31470|31379|31457.4|31366.4|31474.1|31383.1|31451.9|31360.9|39
1654545020000|2022-06-06 19:50:20|31457.6|31366.6|31449.7|31358.7|31458|31367|31445.9|31354.9|31
1654545030000|2022-06-06 19:50:30|31445.9|31354.9|31455.2|31364.2|31457.3|31366.3|31445.2|31354.2|36
1654545040000|2022-06-06 19:50:40|31455.3|31364.3|31457.1|31366.1|31460.5|31369.5|31452.8|31361.8|31
1654545050000|2022-06-06 19:50:50|31456.1|31365.1|31448.1|31357.1|31456.1|31365.1|31446.8|31355.8|30
1654545060000|2022-06-06 19:51:00|31447.6|31356.6|31444.7|31353.7|31447.6|31356.6|31443.3|31352.3|20
1654545070000|2022-06-06 19:51:10|31444.6|31353.6|31430.2|31339.2|31445.8|31354.8|31430.2|31339.2|36
1654545080000|2022-06-06 19:51:20|31430.7|31339.7|31426.5|31335.5|31430.7|31339.7|31424.9|31333.9|25
1654545090000|2022-06-06 19:51:30|31427.3|31336.3|31436.9|31345.9|31439|31348|31427.2|31336.2|33
1654545100000|2022-06-06 19:51:40|31436.1|31345.1|31451.2|31360.2|31451.2|31360.2|31433.9|31342.9|34
1654545110000|2022-06-06 19:51:50|31447.8|31356.8|31446.2|31355.2|31448.7|31357.7|31442.5|31351.5|33
1654545120000|2022-06-06 19:52:00|31447.8|31356.8|31443.1|31352.1|31447.8|31356.8|31443|31352|27
1654545130000|2022-06-06 19:52:10|31443.8|31352.8|31446.9|31355.9|31447.2|31356.2|31441|31350|33
1654545140000|2022-06-06 19:52:20|31446.7|31355.7|31438.9|31347.9|31446.9|31355.9|31438.3|31347.3|28
1654545150000|2022-06-06 19:52:30|31437.9|31346.9|31433.1|31342.1|31438.6|31347.6|31432.9|31341.9|34
1654545160000|2022-06-06 19:52:40|31432.9|31341.9|31440.5|31349.5|31440.5|31349.5|31432.6|31341.6|26
1654545170000|2022-06-06 19:52:50|31441.6|31350.6|31443|31352|31445.5|31354.5|31440|31349|30
1654545180000|2022-06-06 19:53:00|31444.3|31353.3|31455.1|31364.1|31458.4|31367.4|31443.1|31352.1|36
1654545190000|2022-06-06 19:53:10|31455.3|31364.3|31451.4|31360.4|31456.8|31365.8|31450.9|31359.9|34
1654545200000|2022-06-06 19:53:20|31451.3|31360.3|31440.3|31349.3|31451.5|31360.5|31440.3|31349.3|28
1654545210000|2022-06-06 19:53:30|31435.1|31344.1|31430.6|31339.6|31436.7|31345.7|31430.4|31339.4|32
1654545220000|2022-06-06 19:53:40|31430|31339|31430.4|31339.4|31431.1|31340.1|31428.9|31337.9|26
1654545230000|2022-06-06 19:53:50|31430.3|31339.3|31426|31335|31436|31345|31425.9|31334.9|26
1654545240000|2022-06-06 19:54:00|31426.4|31335.4|31435.5|31344.5|31435.6|31344.6|31426.4|31335.4|34
1654545250000|2022-06-06 19:54:10|31435.1|31344.1|31430.6|31339.6|31435.1|31344.1|31428.1|31337.1|28
1654545260000|2022-06-06 19:54:20|31430.4|31339.4|31438.6|31347.6|31439.9|31348.9|31428.6|31337.6|32
1654545270000|2022-06-06 19:54:30|31441|31350|31435.5|31344.5|31441.1|31350.1|31435.4|31344.4|31
1654545280000|2022-06-06 19:54:40|31438.3|31347.3|31449.6|31358.6|31450.6|31359.6|31438.3|31347.3|29
1654545290000|2022-06-06 19:54:50|31449.5|31358.5|31453.7|31362.7|31455.8|31364.8|31449.5|31358.5|25
1654545300000|2022-06-06 19:55:00|31453.8|31362.8|31463.3|31372.3|31470|31379|31445.2|31354.2|36
1654545310000|2022-06-06 19:55:10|31466|31375|31471.9|31380.9|31475.2|31384.2|31466|31375|35
1654545320000|2022-06-06 19:55:20|31472.8|31381.8|31500.3|31409.3|31500.8|31409.8|31472.8|31381.8|38
1654545330000|2022-06-06 19:55:30|31500.4|31409.4|31499.1|31408.1|31501.5|31410.5|31489.7|31398.7|38
1654545340000|2022-06-06 19:55:40|31498.9|31407.9|31488.3|31397.3|31501.3|31410.3|31486.2|31395.2|34
1654545350000|2022-06-06 19:55:50|31488.1|31397.1|31495.1|31404.1|31496|31405|31487.6|31396.6|34
1654545360000|2022-06-06 19:56:00|31497.4|31406.4|31497.5|31406.5|31499.3|31408.3|31492.6|31401.6|35
1654545370000|2022-06-06 19:56:10|31498|31407|31497.2|31406.2|31498.4|31407.4|31496.2|31405.2|36
1654545380000|2022-06-06 19:56:20|31497|31406|31496.2|31405.2|31498.4|31407.4|31493|31402|32
1654545390000|2022-06-06 19:56:30|31496.4|31405.4|31488.4|31397.4|31496.4|31405.4|31488.3|31397.3|33
1654545400000|2022-06-06 19:56:40|31488.6|31397.6|31491.9|31400.9|31491.9|31400.9|31483.8|31392.8|40
1654545410000|2022-06-06 19:56:50|31492.9|31401.9|31494.6|31403.6|31495.6|31404.6|31491.4|31400.4|32
1654545420000|2022-06-06 19:57:00|31494.7|31403.7|31485.9|31394.9|31494.7|31403.7|31482.3|31391.3|36
1654545430000|2022-06-06 19:57:10|31485.6|31394.6|31479.3|31388.3|31486.2|31395.2|31477.5|31386.5|32
1654545440000|2022-06-06 19:57:20|31479.2|31388.2|31485|31394|31486.2|31395.2|31478.4|31387.4|26
1654545450000|2022-06-06 19:57:30|31482.7|31391.7|31480.8|31389.8|31483.3|31392.3|31478.6|31387.6|31
1654545460000|2022-06-06 19:57:40|31480|31389|31472.5|31381.5|31480.4|31389.4|31472.5|31381.5|27
1654545470000|2022-06-06 19:57:50|31473.5|31382.5|31473.7|31382.7|31476.5|31385.5|31471.3|31380.3|37
1654545480000|2022-06-06 19:58:00|31474.5|31383.5|31470.5|31379.5|31475.1|31384.1|31468.5|31377.5|36
1654545490000|2022-06-06 19:58:10|31470.3|31379.3|31468.6|31377.6|31470.7|31379.7|31467.1|31376.1|32
1654545500000|2022-06-06 19:58:20|31467.5|31376.5|31463.4|31372.4|31468.5|31377.5|31460|31369|31
1654545510000|2022-06-06 19:58:30|31463.6|31372.6|31464.1|31373.1|31469.6|31378.6|31463.6|31372.6|33
1654545520000|2022-06-06 19:58:40|31464|31373|31466.3|31375.3|31466.9|31375.9|31463.4|31372.4|33
1654545530000|2022-06-06 19:58:50|31465.1|31374.1|31466.2|31375.2|31468.2|31377.2|31464.2|31373.2|34
1654545540000|2022-06-06 19:59:00|31464.8|31373.8|31485.2|31394.2|31485.4|31394.4|31464.8|31373.8|32
1654545550000|2022-06-06 19:59:10|31485.4|31394.4|31493.1|31402.1|31493.1|31402.1|31484.8|31393.8|24
1654545560000|2022-06-06 19:59:20|31492.5|31401.5|31497.8|31406.8|31499.1|31408.1|31492.5|31401.5|29
1654545570000|2022-06-06 19:59:30|31497.3|31406.3|31492.3|31401.3|31497.3|31406.3|31484.7|31393.7|32
1654545580000|2022-06-06 19:59:40|31492.9|31401.9|31497.1|31406.1|31500|31409|31490.7|31399.7|38
1654545590000|2022-06-06 19:59:50|31494.9|31403.9|31497|31406|31498.8|31407.8|31493.1|31402.1|34
1654545600000|2022-06-06 20:00:00|31495.4|31404.4|31485.3|31394.3|31499|31408|31485.3|31394.3|34
1654545610000|2022-06-06 20:00:10|31485.1|31394.1|31494.7|31403.7|31495.5|31404.5|31483.7|31392.7|35
1654545620000|2022-06-06 20:00:20|31493.4|31402.4|31487.2|31396.2|31494.7|31403.7|31486.2|31395.2|35
1654545630000|2022-06-06 20:00:30|31487.1|31396.1|31484.5|31393.5|31490.2|31399.2|31483.1|31392.1|35
1654545640000|2022-06-06 20:00:40|31484.4|31393.4|31477.1|31386.1|31484.5|31393.5|31476.7|31385.7|35
1654545650000|2022-06-06 20:00:50|31478|31387|31471.1|31380.1|31478.7|31387.7|31469.4|31378.4|35
1654545660000|2022-06-06 20:01:00|31470.7|31379.7|31470|31379|31473|31382|31468.1|31377.1|33
1654545670000|2022-06-06 20:01:10|31469.8|31378.8|31468|31377|31471.9|31380.9|31466.9|31375.9|23
1654545680000|2022-06-06 20:01:20|31467.5|31376.5|31451.2|31360.2|31467.5|31376.5|31449.8|31358.8|33
1654545690000|2022-06-06 20:01:30|31457.6|31366.6|31459.6|31368.6|31464.4|31373.4|31450.7|31359.7|26
1654545700000|2022-06-06 20:01:40|31460.5|31369.5|31453.4|31362.4|31462.8|31371.8|31453.4|31362.4|31
1654545710000|2022-06-06 20:01:50|31448.1|31357.1|31445.1|31354.1|31448.1|31357.1|31439.2|31348.2|23
1654545720000|2022-06-06 20:02:00|31444.8|31353.8|31433.2|31342.2|31446.6|31355.6|31433.2|31342.2|27
1654545730000|2022-06-06 20:02:10|31432.9|31341.9|31427.1|31336.1|31432.9|31341.9|31422.5|31331.5|28
1654545740000|2022-06-06 20:02:20|31427.2|31336.2|31436.4|31345.4|31436.8|31345.8|31427|31336|33
1654545750000|2022-06-06 20:02:30|31436.7|31345.7|31436.1|31345.1|31436.7|31345.7|31434.1|31343.1|32
1654545760000|2022-06-06 20:02:40|31435.4|31344.4|31426.4|31335.4|31435.5|31344.5|31424.8|31333.8|28
1654545770000|2022-06-06 20:02:50|31426.8|31335.8|31428.9|31337.9|31429.8|31338.8|31426.5|31335.5|21
1654545780000|2022-06-06 20:03:00|31429.2|31338.2|31435.2|31344.2|31439|31348|31429.1|31338.1|29
1654545790000|2022-06-06 20:03:10|31435.9|31344.9|31434.2|31343.2|31437.2|31346.2|31431.9|31340.9|29
1654545800000|2022-06-06 20:03:20|31433.8|31342.8|31434.6|31343.6|31434.9|31343.9|31428.1|31337.1|33
1654545810000|2022-06-06 20:03:30|31434|31343|31438.2|31347.2|31438.3|31347.3|31431.9|31340.9|37
1654545820000|2022-06-06 20:03:40|31437.2|31346.2|31445.9|31354.9|31445.9|31354.9|31437.2|31346.2|32
1654545830000|2022-06-06 20:03:50|31446.1|31355.1|31443.8|31352.8|31446.6|31355.6|31442.3|31351.3|31
1654545840000|2022-06-06 20:04:00|31443.4|31352.4|31435.7|31344.7|31445.2|31354.2|31435.7|31344.7|29
1654545850000|2022-06-06 20:04:10|31435.3|31344.3|31427.7|31336.7|31435.6|31344.6|31427.5|31336.5|36
1654545860000|2022-06-06 20:04:20|31427.6|31336.6|31432.1|31341.1|31432.3|31341.3|31425.3|31334.3|29
1654545870000|2022-06-06 20:04:30|31430.6|31339.6|31432.8|31341.8|31436.2|31345.2|31428|31337|31
1654545880000|2022-06-06 20:04:40|31433.2|31342.2|31437.7|31346.7|31438.2|31347.2|31432.6|31341.6|32
1654545890000|2022-06-06 20:04:50|31437.9|31346.9|31433.9|31342.9|31437.9|31346.9|31433.9|31342.9|31
1654545900000|2022-06-06 20:05:00|31434.6|31343.6|31430.5|31339.5|31435.9|31344.9|31428.5|31337.5|32
1654545910000|2022-06-06 20:05:10|31430.4|31339.4|31432.9|31341.9|31437.9|31346.9|31430.4|31339.4|32
1654545920000|2022-06-06 20:05:20|31432|31341|31432.7|31341.7|31435.3|31344.3|31432|31341|28
1654545930000|2022-06-06 20:05:30|31432.9|31341.9|31432|31341|31433.7|31342.7|31431.5|31340.5|26
1654545940000|2022-06-06 20:05:40|31432.3|31341.3|31432.1|31341.1|31432.7|31341.7|31431.3|31340.3|27
1654545950000|2022-06-06 20:05:50|31431.7|31340.7|31436.8|31345.8|31438.2|31347.2|31431.7|31340.7|27
1654545960000|2022-06-06 20:06:00|31436.4|31345.4|31432.1|31341.1|31436.7|31345.7|31430.3|31339.3|30
1654545970000|2022-06-06 20:06:10|31430.9|31339.9|31432.6|31341.6|31432.6|31341.6|31430.7|31339.7|27
1654545980000|2022-06-06 20:06:20|31432.7|31341.7|31426.9|31335.9|31434.6|31343.6|31425.5|31334.5|35
1654545990000|2022-06-06 20:06:30|31427.6|31336.6|31420.8|31329.8|31427.8|31336.8|31417.1|31326.1|32
1654546000000|2022-06-06 20:06:40|31420.5|31329.5|31417.2|31326.2|31424.3|31333.3|31416.6|31325.6|35
1654546010000|2022-06-06 20:06:50|31417.5|31326.5|31417.5|31326.5|31418.7|31327.7|31415.5|31324.5|34
1654546020000|2022-06-06 20:07:00|31417.3|31326.3|31416.3|31325.3|31417.4|31326.4|31416|31325|21
1654546030000|2022-06-06 20:07:10|31416.2|31325.2|31404.4|31313.4|31416.2|31325.2|31403.7|31312.7|35
1654546040000|2022-06-06 20:07:20|31405.4|31314.4|31396.9|31305.9|31406.3|31315.3|31396.9|31305.9|28
1654546050000|2022-06-06 20:07:30|31396.2|31305.2|31398.9|31307.9|31399|31308|31393.8|31302.8|26
1654546060000|2022-06-06 20:07:40|31398|31307|31389.7|31298.7|31398|31307|31389.7|31298.7|28
1654546070000|2022-06-06 20:07:50|31389.2|31298.2|31383.7|31292.7|31389.6|31298.6|31380.6|31289.6|28
1654546080000|2022-06-06 20:08:00|31383.5|31292.5|31381.5|31290.5|31383.5|31292.5|31380.6|31289.6|32
1654546090000|2022-06-06 20:08:10|31382.7|31291.7|31381.3|31290.3|31387.8|31296.8|31380.8|31289.8|33
1654546100000|2022-06-06 20:08:20|31381.9|31290.9|31379.2|31288.2|31382.4|31291.4|31379.2|31288.2|26
1654546110000|2022-06-06 20:08:30|31380.1|31289.1|31374.4|31283.4|31380.1|31289.1|31374|31283|23
1654546120000|2022-06-06 20:08:40|31374.8|31283.8|31368.1|31277.1|31375.8|31284.8|31368.1|31277.1|32
1654546130000|2022-06-06 20:08:50|31366|31275|31348.9|31257.9|31366|31275|31348.6|31257.6|28
1654546140000|2022-06-06 20:09:00|31352.4|31261.4|31345.8|31254.8|31354.8|31263.8|31345.3|31254.3|31
1654546150000|2022-06-06 20:09:10|31348.1|31257.1|31346.1|31255.1|31348.1|31257.1|31344.1|31253.1|31
1654546160000|2022-06-06 20:09:20|31346.2|31255.2|31345.2|31254.2|31347.6|31256.6|31342.1|31251.1|33
1654546170000|2022-06-06 20:09:30|31341.1|31250.1|31320.1|31229.1|31343.2|31252.2|31320|31229|37
1654546180000|2022-06-06 20:09:40|31320.7|31229.7|31323.1|31232.1|31325.1|31234.1|31320.1|31229.1|32
1654546190000|2022-06-06 20:09:50|31323.6|31232.6|31329.5|31238.5|31332.8|31241.8|31323.6|31232.6|37
1654546200000|2022-06-06 20:10:00|31324.6|31233.6|31330|31239|31331|31240|31321.3|31230.3|31
1654546210000|2022-06-06 20:10:10|31329.7|31238.7|31337|31246|31340.2|31249.2|31329.5|31238.5|34
1654546220000|2022-06-06 20:10:20|31335.5|31244.5|31330.4|31239.4|31338.5|31247.5|31326.3|31235.3|33
1654546230000|2022-06-06 20:10:30|31328.1|31237.1|31316.9|31225.9|31331.1|31240.1|31316.9|31225.9|37
1654546240000|2022-06-06 20:10:40|31316.8|31225.8|31307.5|31216.5|31316.8|31225.8|31307|31216|29
1654546250000|2022-06-06 20:10:50|31306.6|31215.6|31311.5|31220.5|31312.9|31221.9|31305.8|31214.8|31
1654546260000|2022-06-06 20:11:00|31312.4|31221.4|31315.2|31224.2|31316.5|31225.5|31312.4|31221.4|31
1654546270000|2022-06-06 20:11:10|31312.9|31221.9|31312.5|31221.5|31314.2|31223.2|31309.3|31218.3|28
1654546280000|2022-06-06 20:11:20|31312.8|31221.8|31312.8|31221.8|31314.8|31223.8|31309.8|31218.8|35
1654546290000|2022-06-06 20:11:30|31312.7|31221.7|31309.3|31218.3|31312.7|31221.7|31307.5|31216.5|28
1654546300000|2022-06-06 20:11:40|31309.2|31218.2|31300.3|31209.3|31310.1|31219.1|31299.8|31208.8|30
1654546310000|2022-06-06 20:11:50|31299.7|31208.7|31312.2|31221.2|31315.6|31224.6|31299.7|31208.7|24
1654546320000|2022-06-06 20:12:00|31315.1|31224.1|31315.3|31224.3|31315.8|31224.8|31310.8|31219.8|30
1654546330000|2022-06-06 20:12:10|31315.1|31224.1|31310.2|31219.2|31315.4|31224.4|31309.2|31218.2|26
1654546340000|2022-06-06 20:12:20|31310.6|31219.6|31333.7|31242.7|31333.7|31242.7|31310.6|31219.6|32
1654546350000|2022-06-06 20:12:30|31333.5|31242.5|31346.7|31255.7|31348.3|31257.3|31333.5|31242.5|33
1654546360000|2022-06-06 20:12:40|31346.3|31255.3|31345.6|31254.6|31347.7|31256.7|31345.6|31254.6|24
1654546370000|2022-06-06 20:12:50|31345.7|31254.7|31345.9|31254.9|31346.2|31255.2|31344|31253|12
1654546380000|2022-06-06 20:13:00|31346|31255|31351.1|31260.1|31351.1|31260.1|31345.9|31254.9|16
1654546390000|2022-06-06 20:13:10|31345.1|31254.1|31335.2|31244.2|31345.1|31254.1|31334|31243|34
1654546400000|2022-06-06 20:13:20|31334.2|31243.2|31331.9|31240.9|31334.2|31243.2|31331.9|31240.9|18
1654546410000|2022-06-06 20:13:30|31331.3|31240.3|31319.3|31228.3|31331.3|31240.3|31318.3|31227.3|30
1654546420000|2022-06-06 20:13:40|31319.4|31228.4|31327.1|31236.1|31328.4|31237.4|31314.4|31223.4|30
1654546430000|2022-06-06 20:13:50|31325|31234|31342.6|31251.6|31342.6|31251.6|31325|31234|35
1654546440000|2022-06-06 20:14:00|31344.7|31253.7|31340.5|31249.5|31349|31258|31337.8|31246.8|35
1654546450000|2022-06-06 20:14:10|31340|31249|31336.7|31245.7|31340.5|31249.5|31334.6|31243.6|36
1654546460000|2022-06-06 20:14:20|31336.5|31245.5|31338.5|31247.5|31339.3|31248.3|31335.9|31244.9|30
1654546470000|2022-06-06 20:14:30|31338.6|31247.6|31351|31260|31353.2|31262.2|31338.6|31247.6|33
1654546480000|2022-06-06 20:14:40|31349|31258|31348|31257|31350.9|31259.9|31346.8|31255.8|36
1654546490000|2022-06-06 20:14:50|31348.6|31257.6|31355.9|31264.9|31356.7|31265.7|31348.6|31257.6|32
1654546500000|2022-06-06 20:15:00|31357.5|31266.5|31349.1|31258.1|31363.2|31272.2|31349.1|31258.1|33
1654546510000|2022-06-06 20:15:10|31347.5|31256.5|31346.9|31255.9|31354.5|31263.5|31342.7|31251.7|35
1654546520000|2022-06-06 20:15:20|31345.9|31254.9|31357.1|31266.1|31361.6|31270.6|31344.8|31253.8|36
1654546530000|2022-06-06 20:15:30|31357.2|31266.2|31365|31274|31367.7|31276.7|31355.2|31264.2|36
1654546540000|2022-06-06 20:15:40|31365.5|31274.5|31372.9|31281.9|31372.9|31281.9|31365.5|31274.5|29
1654546550000|2022-06-06 20:15:50|31373|31282|31377.2|31286.2|31379.8|31288.8|31372.8|31281.8|36
1654546560000|2022-06-06 20:16:00|31378|31287|31371.8|31280.8|31378.5|31287.5|31370.1|31279.1|35
1654546570000|2022-06-06 20:16:10|31372.5|31281.5|31384.5|31293.5|31386.7|31295.7|31372.5|31281.5|32
1654546580000|2022-06-06 20:16:20|31384.8|31293.8|31387|31296|31387.1|31296.1|31384.5|31293.5|31
1654546590000|2022-06-06 20:16:30|31387.5|31296.5|31408.6|31317.6|31409.7|31318.7|31387.5|31296.5|36
1654546600000|2022-06-06 20:16:40|31407.8|31316.8|31419.3|31328.3|31419.7|31328.7|31406.4|31315.4|29
1654546610000|2022-06-06 20:16:50|31419.2|31328.2|31421.3|31330.3|31421.4|31330.4|31416.7|31325.7|34
1654546620000|2022-06-06 20:17:00|31421.6|31330.6|31430.3|31339.3|31430.3|31339.3|31419.5|31328.5|34
1654546630000|2022-06-06 20:17:10|31431.3|31340.3|31431.6|31340.6|31432.2|31341.2|31428.5|31337.5|32
1654546640000|2022-06-06 20:17:20|31431.9|31340.9|31442.1|31351.1|31444.5|31353.5|31428.9|31337.9|32
1654546650000|2022-06-06 20:17:30|31443.9|31352.9|31447.2|31356.2|31455.5|31364.5|31440.8|31349.8|34
1654546660000|2022-06-06 20:17:40|31448.1|31357.1|31447|31356|31452.7|31361.7|31443.9|31352.9|35
1654546670000|2022-06-06 20:17:50|31447.1|31356.1|31442.4|31351.4|31447.1|31356.1|31439.8|31348.8|29
1654546680000|2022-06-06 20:18:00|31442.3|31351.3|31452.1|31361.1|31453.1|31362.1|31441.3|31350.3|27
1654546690000|2022-06-06 20:18:10|31450.1|31359.1|31440.2|31349.2|31452.4|31361.4|31438|31347|27
1654546700000|2022-06-06 20:18:20|31440.9|31349.9|31469.1|31378.1|31469.5|31378.5|31439.5|31348.5|30
1654546710000|2022-06-06 20:18:30|31469.2|31378.2|31473.6|31382.6|31478.2|31387.2|31468.5|31377.5|36
1654546720000|2022-06-06 20:18:40|31474.3|31383.3|31484.6|31393.6|31484.7|31393.7|31474.1|31383.1|35
1654546730000|2022-06-06 20:18:50|31484.7|31393.7|31482.6|31391.6|31485.2|31394.2|31481.2|31390.2|30
1654546740000|2022-06-06 20:19:00|31482.8|31391.8|31482.4|31391.4|31486|31395|31478.5|31387.5|35
1654546750000|2022-06-06 20:19:10|31482.7|31391.7|31501.7|31410.7|31501.7|31410.7|31482.1|31391.1|33
1654546760000|2022-06-06 20:19:20|31499.7|31408.7|31504.5|31413.5|31505.1|31414.1|31499.3|31408.3|26
1654546770000|2022-06-06 20:19:30|31504.4|31413.4|31524.4|31433.4|31524.4|31433.4|31503.9|31412.9|37
1654546780000|2022-06-06 20:19:40|31523.7|31432.7|31545.5|31454.5|31546.8|31455.8|31523.7|31432.7|32
1654546790000|2022-06-06 20:19:50|31546.9|31455.9|31541.4|31450.4|31548.3|31457.3|31541.4|31450.4|21
1654546800000|2022-06-06 20:20:00|31542.4|31451.4|31544.6|31453.6|31544.9|31453.9|31536.3|31445.3|23
1654546810000|2022-06-06 20:20:10|31544|31453|31526.8|31435.8|31545.6|31454.6|31525.3|31434.3|33
1654546820000|2022-06-06 20:20:20|31525.7|31434.7|31531.8|31440.8|31531.8|31440.8|31525.2|31434.2|30
1654546830000|2022-06-06 20:20:30|31530.6|31439.6|31512.1|31421.1|31532.3|31441.3|31510.8|31419.8|34
1654546840000|2022-06-06 20:20:40|31511.1|31420.1|31501.1|31410.1|31512.9|31421.9|31500.8|31409.8|30
1654546850000|2022-06-06 20:20:50|31501|31410|31503.7|31412.7|31504.6|31413.6|31492.2|31401.2|29
1654546860000|2022-06-06 20:21:00|31503.8|31412.8|31496.2|31405.2|31503.8|31412.8|31494.8|31403.8|27
1654546870000|2022-06-06 20:21:10|31497.7|31406.7|31490.1|31399.1|31497.7|31406.7|31490.1|31399.1|27
1654546880000|2022-06-06 20:21:20|31489.3|31398.3|31485.1|31394.1|31489.8|31398.8|31482.3|31391.3|26
1654546890000|2022-06-06 20:21:30|31482.3|31391.3|31481|31390|31482.8|31391.8|31480.4|31389.4|31
1654546900000|2022-06-06 20:21:40|31481.7|31390.7|31471.3|31380.3|31481.7|31390.7|31470.5|31379.5|36
1654546910000|2022-06-06 20:21:50|31471|31380|31463.6|31372.6|31471.3|31380.3|31460.2|31369.2|30
1654546920000|2022-06-06 20:22:00|31462.9|31371.9|31462|31371|31463.6|31372.6|31455.9|31364.9|32
1654546930000|2022-06-06 20:22:10|31462.1|31371.1|31470.5|31379.5|31476.8|31385.8|31459.8|31368.8|37
1654546940000|2022-06-06 20:22:20|31470.4|31379.4|31461.5|31370.5|31471.7|31380.7|31461.5|31370.5|23
1654546950000|2022-06-06 20:22:30|31461|31370|31445.2|31354.2|31462.5|31371.5|31444.4|31353.4|27
1654546960000|2022-06-06 20:22:40|31444.4|31353.4|31453.4|31362.4|31457.2|31366.2|31441.7|31350.7|30
1654546970000|2022-06-06 20:22:50|31453.2|31362.2|31435.4|31344.4|31453.2|31362.2|31435.4|31344.4|30
1654546980000|2022-06-06 20:23:00|31436.3|31345.3|31435.4|31344.4|31437.5|31346.5|31435.4|31344.4|20
1654546990000|2022-06-06 20:23:10|31435.6|31344.6|31449|31358|31450.8|31359.8|31435.2|31344.2|30
1654547000000|2022-06-06 20:23:20|31449.4|31358.4|31443.1|31352.1|31451.6|31360.6|31442.2|31351.2|22
1654547010000|2022-06-06 20:23:30|31442.6|31351.6|31446.4|31355.4|31448.9|31357.9|31442.5|31351.5|29
1654547020000|2022-06-06 20:23:40|31445.6|31354.6|31459.4|31368.4|31459.4|31368.4|31445.3|31354.3|27
1654547030000|2022-06-06 20:23:50|31455|31364|31452.8|31361.8|31468.8|31377.8|31452.4|31361.4|34
1654547040000|2022-06-06 20:24:00|31452.7|31361.7|31466.2|31375.2|31467.3|31376.3|31450.4|31359.4|37
1654547050000|2022-06-06 20:24:10|31466.6|31375.6|31468.1|31377.1|31468.4|31377.4|31466.1|31375.1|33
1654547060000|2022-06-06 20:24:20|31467.8|31376.8|31453.5|31362.5|31469.5|31378.5|31453.1|31362.1|28
1654547070000|2022-06-06 20:24:30|31454.2|31363.2|31463.3|31372.3|31463.7|31372.7|31454.2|31363.2|34
1654547080000|2022-06-06 20:24:40|31463.1|31372.1|31466.8|31375.8|31469.9|31378.9|31462|31371|33
1654547090000|2022-06-06 20:24:50|31465.3|31374.3|31470|31379|31470.2|31379.2|31459.4|31368.4|33
1654547100000|2022-06-06 20:25:00|31471.1|31380.1|31469.6|31378.6|31473.1|31382.1|31469.6|31378.6|18
1654547110000|2022-06-06 20:25:10|31469.8|31378.8|31480.9|31389.9|31482.3|31391.3|31469.4|31378.4|27
1654547120000|2022-06-06 20:25:20|31480.6|31389.6|31480|31389|31480.9|31389.9|31480|31389|13
1654547130000|2022-06-06 20:25:30|31480.6|31389.6|31466.9|31375.9|31480.9|31389.9|31466.9|31375.9|22
1654547140000|2022-06-06 20:25:40|31466.8|31375.8|31452.8|31361.8|31468.8|31377.8|31452.8|31361.8|27
1654547150000|2022-06-06 20:25:50|31452.9|31361.9|31447.3|31356.3|31452.9|31361.9|31447.3|31356.3|22
1654547160000|2022-06-06 20:26:00|31448.9|31357.9|31448.1|31357.1|31448.9|31357.9|31447.4|31356.4|22
1654547170000|2022-06-06 20:26:10|31447.8|31356.8|31447.2|31356.2|31449.1|31358.1|31447.2|31356.2|25
1654547180000|2022-06-06 20:26:20|31447.7|31356.7|31444.3|31353.3|31447.7|31356.7|31444.3|31353.3|17
1654547190000|2022-06-06 20:26:30|31445|31354|31440.9|31349.9|31445|31354|31437.4|31346.4|25
1654547200000|2022-06-06 20:26:40|31440.6|31349.6|31427.7|31336.7|31440.8|31349.8|31426.2|31335.2|27
1654547210000|2022-06-06 20:26:50|31427.8|31336.8|31429.8|31338.8|31429.8|31338.8|31426.1|31335.1|29
1654547220000|2022-06-06 20:27:00|31429.1|31338.1|31419.8|31328.8|31430.3|31339.3|31419.8|31328.8|27
1654547230000|2022-06-06 20:27:10|31418.3|31327.3|31421.9|31330.9|31422|31331|31416.6|31325.6|29
1654547240000|2022-06-06 20:27:20|31420.3|31329.3|31442.2|31351.2|31442.2|31351.2|31419.2|31328.2|33
1654547250000|2022-06-06 20:27:30|31441.4|31350.4|31446.4|31355.4|31448.4|31357.4|31441.4|31350.4|22
1654547260000|2022-06-06 20:27:40|31448.9|31357.9|31451.9|31360.9|31453.5|31362.5|31446.4|31355.4|22
1654547270000|2022-06-06 20:27:50|31451.8|31360.8|31450.8|31359.8|31452.9|31361.9|31450.5|31359.5|25
1654547280000|2022-06-06 20:28:00|31450.4|31359.4|31450.1|31359.1|31451.4|31360.4|31449|31358|20
1654547290000|2022-06-06 20:28:10|31450|31359|31445.6|31354.6|31452.2|31361.2|31445.3|31354.3|24
1654547300000|2022-06-06 20:28:20|31445.9|31354.9|31448.3|31357.3|31451|31360|31445.6|31354.6|28
1654547310000|2022-06-06 20:28:30|31449|31358|31460.4|31369.4|31460.4|31369.4|31446.7|31355.7|26
1654547320000|2022-06-06 20:28:40|31459.4|31368.4|31457.5|31366.5|31460.2|31369.2|31457.3|31366.3|33
1654547330000|2022-06-06 20:28:50|31458.6|31367.6|31463.6|31372.6|31463.6|31372.6|31457.7|31366.7|25
1654547340000|2022-06-06 20:29:00|31465|31374|31451.5|31360.5|31467.5|31376.5|31445.8|31354.8|35
1654547350000|2022-06-06 20:29:10|31450.7|31359.7|31451.1|31360.1|31453.5|31362.5|31450.2|31359.2|31
1654547360000|2022-06-06 20:29:20|31449.8|31358.8|31450.4|31359.4|31450.4|31359.4|31449.2|31358.2|23
1654547370000|2022-06-06 20:29:30|31450.1|31359.1|31450.5|31359.5|31453.6|31362.6|31449.7|31358.7|26
1654547380000|2022-06-06 20:29:40|31453|31362|31452.8|31361.8|31455|31364|31449.8|31358.8|23
1654547390000|2022-06-06 20:29:50|31455|31364|31440.7|31349.7|31455|31364|31440.7|31349.7|21
1654547400000|2022-06-06 20:30:00|31441.9|31350.9|31440.4|31349.4|31441.9|31350.9|31438.6|31347.6|22
1654547410000|2022-06-06 20:30:10|31441.5|31350.5|31441.9|31350.9|31442.4|31351.4|31440.4|31349.4|15
1654547420000|2022-06-06 20:30:20|31442.1|31351.1|31437.2|31346.2|31442.4|31351.4|31436.8|31345.8|23
1654547430000|2022-06-06 20:30:30|31440|31349|31451.3|31360.3|31453.3|31362.3|31440|31349|29
1654547440000|2022-06-06 20:30:40|31451.6|31360.6|31454.5|31363.5|31455.7|31364.7|31451.3|31360.3|25
1654547450000|2022-06-06 20:30:50|31454.6|31363.6|31451.7|31360.7|31455|31364|31451.7|31360.7|18
1654547460000|2022-06-06 20:31:00|31451|31360|31450.4|31359.4|31453.9|31362.9|31450.4|31359.4|29
1654547470000|2022-06-06 20:31:10|31450.5|31359.5|31450.6|31359.6|31452.6|31361.6|31448.8|31357.8|29
1654547480000|2022-06-06 20:31:20|31452.3|31361.3|31475.6|31384.6|31476.3|31385.3|31450.6|31359.6|31
1654547490000|2022-06-06 20:31:30|31475.8|31384.8|31482|31391|31482.2|31391.2|31475.8|31384.8|29
1654547500000|2022-06-06 20:31:40|31481.4|31390.4|31477.6|31386.6|31481.4|31390.4|31475.5|31384.5|33
1654547510000|2022-06-06 20:31:50|31477.3|31386.3|31482.2|31391.2|31482.3|31391.3|31476.6|31385.6|26
1654547520000|2022-06-06 20:32:00|31482.5|31391.5|31477.2|31386.2|31482.6|31391.6|31476.2|31385.2|30
1654547530000|2022-06-06 20:32:10|31477.8|31386.8|31480.2|31389.2|31480.3|31389.3|31476.4|31385.4|34
1654547540000|2022-06-06 20:32:20|31480|31389|31484.8|31393.8|31485.5|31394.5|31479.7|31388.7|29
1654547550000|2022-06-06 20:32:30|31485.6|31394.6|31482.2|31391.2|31486.5|31395.5|31482.2|31391.2|31
1654547560000|2022-06-06 20:32:40|31483|31392|31485.2|31394.2|31485.5|31394.5|31482.5|31391.5|29
1654547570000|2022-06-06 20:32:50|31484.8|31393.8|31484.6|31393.6|31485.3|31394.3|31484.4|31393.4|24
1654547580000|2022-06-06 20:33:00|31484.5|31393.5|31484.3|31393.3|31485.1|31394.1|31483.7|31392.7|15
1654547590000|2022-06-06 20:33:10|31484.7|31393.7|31484.7|31393.7|31485.1|31394.1|31484.5|31393.5|10
1654547600000|2022-06-06 20:33:20|31484.2|31393.2|31431.9|31340.9|31485.2|31394.2|31431.9|31340.9|24
1654547610000|2022-06-06 20:33:30|31428.8|31337.8|31411.3|31320.3|31429.6|31338.6|31407.4|31316.4|39
1654547620000|2022-06-06 20:33:40|31417.6|31326.6|31419.3|31328.3|31419.6|31328.6|31413.9|31322.9|32
1654547630000|2022-06-06 20:33:50|31418.7|31327.7|31427.3|31336.3|31427.3|31336.3|31418.2|31327.2|29
1654547640000|2022-06-06 20:34:00|31426.3|31335.3|31427.8|31336.8|31429.7|31338.7|31425.4|31334.4|33
1654547650000|2022-06-06 20:34:10|31427.9|31336.9|31428.7|31337.7|31429.2|31338.2|31425.2|31334.2|30
1654547660000|2022-06-06 20:34:20|31428.4|31337.4|31427.7|31336.7|31431.8|31340.8|31427.4|31336.4|33
1654547670000|2022-06-06 20:34:30|31427.8|31336.8|31425.8|31334.8|31428.6|31337.6|31424.1|31333.1|33
1654547680000|2022-06-06 20:34:40|31425.7|31334.7|31417.4|31326.4|31425.7|31334.7|31411.1|31320.1|37
1654547690000|2022-06-06 20:34:50|31417.5|31326.5|31414.6|31323.6|31418.3|31327.3|31414.4|31323.4|23
1654547700000|2022-06-06 20:35:00|31414.4|31323.4|31414.9|31323.9|31418.1|31327.1|31412.4|31321.4|37
1654547710000|2022-06-06 20:35:10|31413.3|31322.3|31411.1|31320.1|31415.3|31324.3|31410.2|31319.2|32
1654547720000|2022-06-06 20:35:20|31411.8|31320.8|31411.4|31320.4|31413.3|31322.3|31410.4|31319.4|37
1654547730000|2022-06-06 20:35:30|31412.5|31321.5|31412.1|31321.1|31413.6|31322.6|31410.5|31319.5|36
1654547740000|2022-06-06 20:35:40|31411.3|31320.3|31415.9|31324.9|31417.2|31326.2|31411.2|31320.2|27
1654547750000|2022-06-06 20:35:50|31416|31325|31417.8|31326.8|31417.8|31326.8|31416|31325|17
1654547760000|2022-06-06 20:36:00|31419.1|31328.1|31415.8|31324.8|31419.1|31328.1|31413.7|31322.7|24
1654547770000|2022-06-06 20:36:10|31415.9|31324.9|31403.7|31312.7|31417.8|31326.8|31403.3|31312.3|30
1654547780000|2022-06-06 20:36:20|31404.3|31313.3|31405.4|31314.4|31405.4|31314.4|31402.8|31311.8|17
1654547790000|2022-06-06 20:36:30|31405.5|31314.5|31404.5|31313.5|31410.2|31319.2|31403.8|31312.8|32
1654547800000|2022-06-06 20:36:40|31404.1|31313.1|31404|31313|31406.2|31315.2|31403.2|31312.2|33
1654547810000|2022-06-06 20:36:50|31402.7|31311.7|31404.3|31313.3|31404.3|31313.3|31402.2|31311.2|26
1654547820000|2022-06-06 20:37:00|31403.4|31312.4|31409.4|31318.4|31409.4|31318.4|31403.1|31312.1|24
1654547830000|2022-06-06 20:37:10|31408.9|31317.9|31419.4|31328.4|31421.3|31330.3|31408.9|31317.9|36
1654547840000|2022-06-06 20:37:20|31418.8|31327.8|31420.1|31329.1|31420.2|31329.2|31418.4|31327.4|33
1654547850000|2022-06-06 20:37:30|31420.2|31329.2|31419.3|31328.3|31420.6|31329.6|31418.5|31327.5|33
1654547860000|2022-06-06 20:37:40|31419.8|31328.8|31412.8|31321.8|31420.7|31329.7|31410.4|31319.4|23
1654547870000|2022-06-06 20:37:50|31410.7|31319.7|31407.5|31316.5|31412.6|31321.6|31403.9|31312.9|32
1654547880000|2022-06-06 20:38:00|31408.2|31317.2|31408.3|31317.3|31411.5|31320.5|31405.9|31314.9|30
1654547890000|2022-06-06 20:38:10|31408.7|31317.7|31409|31318|31409|31318|31406.8|31315.8|33
1654547900000|2022-06-06 20:38:20|31408.3|31317.3|31409.4|31318.4|31410.6|31319.6|31408|31317|31
1654547910000|2022-06-06 20:38:30|31407.7|31316.7|31409.6|31318.6|31410.6|31319.6|31407.7|31316.7|29
1654547920000|2022-06-06 20:38:40|31410.3|31319.3|31414.8|31323.8|31416.7|31325.7|31408.8|31317.8|32
1654547930000|2022-06-06 20:38:50|31414.5|31323.5|31415.6|31324.6|31416.9|31325.9|31413.7|31322.7|34
1654547940000|2022-06-06 20:39:00|31416.1|31325.1|31412|31321|31416.5|31325.5|31412|31321|31
1654547950000|2022-06-06 20:39:10|31411.6|31320.6|31412.3|31321.3|31412.4|31321.4|31406.7|31315.7|28
1654547960000|2022-06-06 20:39:20|31412.1|31321.1|31415.1|31324.1|31418|31327|31412.1|31321.1|30
1654547970000|2022-06-06 20:39:30|31415.4|31324.4|31409.7|31318.7|31415.4|31324.4|31408.9|31317.9|33
1654547980000|2022-06-06 20:39:40|31409.5|31318.5|31410.6|31319.6|31413.7|31322.7|31407.1|31316.1|32
1654547990000|2022-06-06 20:39:50|31410.5|31319.5|31411.1|31320.1|31411.5|31320.5|31409.7|31318.7|20
1654548000000|2022-06-06 20:40:00|31411|31320|31410.8|31319.8|31411.1|31320.1|31410.2|31319.2|14
1654548010000|2022-06-06 20:40:10|31410.3|31319.3|31411.6|31320.6|31411.7|31320.7|31409.9|31318.9|17
1654548020000|2022-06-06 20:40:20|31411.7|31320.7|31407.3|31316.3|31412|31321|31406.7|31315.7|20
1654548030000|2022-06-06 20:40:30|31407.5|31316.5|31402.1|31311.1|31409.4|31318.4|31401.5|31310.5|26
1654548040000|2022-06-06 20:40:40|31401.5|31310.5|31397.8|31306.8|31401.5|31310.5|31397.1|31306.1|17
1654548050000|2022-06-06 20:40:50|31398.1|31307.1|31399.2|31308.2|31400|31309|31397.5|31306.5|29
1654548060000|2022-06-06 20:41:00|31399.1|31308.1|31405.3|31314.3|31405.6|31314.6|31396.5|31305.5|35
1654548070000|2022-06-06 20:41:10|31405.5|31314.5|31413.1|31322.1|31418.6|31327.6|31405.4|31314.4|31
1654548080000|2022-06-06 20:41:20|31412.8|31321.8|31416.3|31325.3|31418.3|31327.3|31412.1|31321.1|29
1654548090000|2022-06-06 20:41:30|31416.7|31325.7|31413.7|31322.7|31417.3|31326.3|31411.6|31320.6|22
1654548100000|2022-06-06 20:41:40|31414.1|31323.1|31413.1|31322.1|31416.7|31325.7|31409.6|31318.6|24
1654548110000|2022-06-06 20:41:50|31414.5|31323.5|31418|31327|31418.2|31327.2|31411.6|31320.6|26
1654548120000|2022-06-06 20:42:00|31418.1|31327.1|31413.4|31322.4|31419.2|31328.2|31412.3|31321.3|25
1654548130000|2022-06-06 20:42:10|31417.2|31326.2|31407|31316|31417.2|31326.2|31407|31316|22
1654548140000|2022-06-06 20:42:20|31407.5|31316.5|31413.1|31322.1|31413.6|31322.6|31406.5|31315.5|31
1654548150000|2022-06-06 20:42:30|31412.8|31321.8|31412.2|31321.2|31414.5|31323.5|31411.5|31320.5|28
1654548160000|2022-06-06 20:42:40|31412.7|31321.7|31409.4|31318.4|31413.9|31322.9|31407|31316|22
1654548170000|2022-06-06 20:42:50|31406.1|31315.1|31411.6|31320.6|31414.2|31323.2|31406.1|31315.1|29
1654548180000|2022-06-06 20:43:00|31411.7|31320.7|31411.2|31320.2|31414|31323|31410.6|31319.6|25
1654548190000|2022-06-06 20:43:10|31411.7|31320.7|31412.1|31321.1|31413.1|31322.1|31410.5|31319.5|27
1654548200000|2022-06-06 20:43:20|31410.3|31319.3|31410.6|31319.6|31412.2|31321.2|31410.1|31319.1|23
1654548210000|2022-06-06 20:43:30|31410.9|31319.9|31409.8|31318.8|31413|31322|31409.5|31318.5|30
1654548220000|2022-06-06 20:43:40|31409.7|31318.7|31404|31313|31409.7|31318.7|31402.7|31311.7|27
1654548230000|2022-06-06 20:43:50|31403.9|31312.9|31391.6|31300.6|31403.9|31312.9|31387.1|31296.1|11
1654548240000|2022-06-06 20:44:00|31391.8|31300.8|31390.9|31299.9|31393.2|31302.2|31390.9|31299.9|13
1654548250000|2022-06-06 20:44:10|31390.6|31299.6|31401.7|31310.7|31403.6|31312.6|31390.6|31299.6|27
1654548260000|2022-06-06 20:44:20|31402.2|31311.2|31398.4|31307.4|31403.2|31312.2|31398.3|31307.3|23
1654548270000|2022-06-06 20:44:30|31398.3|31307.3|31396.8|31305.8|31399.6|31308.6|31396.7|31305.7|19
1654548280000|2022-06-06 20:44:40|31396.9|31305.9|31388.9|31297.9|31396.9|31305.9|31388.4|31297.4|26
1654548290000|2022-06-06 20:44:50|31389.3|31298.3|31389.5|31298.5|31390.6|31299.6|31388.4|31297.4|16
1654548300000|2022-06-06 20:45:00|31389.6|31298.6|31399.6|31308.6|31401.6|31310.6|31389.6|31298.6|32
1654548310000|2022-06-06 20:45:10|31401.5|31310.5|31395.4|31304.4|31402.4|31311.4|31395.1|31304.1|33
1654548320000|2022-06-06 20:45:20|31394.9|31303.9|31391.1|31300.1|31397.1|31306.1|31391.1|31300.1|28
1654548330000|2022-06-06 20:45:30|31396.1|31305.1|31390.9|31299.9|31396.1|31305.1|31390.4|31299.4|23
1654548340000|2022-06-06 20:45:40|31391|31300|31394.4|31303.4|31397.3|31306.3|31391|31300|30
1654548350000|2022-06-06 20:45:50|31395.4|31304.4|31394.8|31303.8|31395.7|31304.7|31393|31302|24
1654548360000|2022-06-06 20:46:00|31394.4|31303.4|31389.7|31298.7|31397.5|31306.5|31389.1|31298.1|29
1654548370000|2022-06-06 20:46:10|31390.5|31299.5|31384.7|31293.7|31390.5|31299.5|31384.7|31293.7|29
1654548380000|2022-06-06 20:46:20|31384.6|31293.6|31386.5|31295.5|31386.8|31295.8|31384.2|31293.2|27
1654548390000|2022-06-06 20:46:30|31386.4|31295.4|31385.9|31294.9|31388.1|31297.1|31385.5|31294.5|21
1654548400000|2022-06-06 20:46:40|31385.6|31294.6|31391.1|31300.1|31391.1|31300.1|31384.3|31293.3|18
1654548410000|2022-06-06 20:46:50|31391.2|31300.2|31395|31304|31395|31304|31389.6|31298.6|23
1654548420000|2022-06-06 20:47:00|31395.1|31304.1|31404.6|31313.6|31407.5|31316.5|31393.8|31302.8|27
1654548430000|2022-06-06 20:47:10|31407.8|31316.8|31406.3|31315.3|31407.8|31316.8|31403.4|31312.4|24
1654548440000|2022-06-06 20:47:20|31405.7|31314.7|31404.4|31313.4|31407.6|31316.6|31401.3|31310.3|28
1654548450000|2022-06-06 20:47:30|31403.3|31312.3|31404.4|31313.4|31405.6|31314.6|31402.1|31311.1|21
1654548460000|2022-06-06 20:47:40|31404.5|31313.5|31404.8|31313.8|31405.8|31314.8|31402.8|31311.8|20
1654548470000|2022-06-06 20:47:50|31404.7|31313.7|31407.8|31316.8|31412.7|31321.7|31404.1|31313.1|26
1654548480000|2022-06-06 20:48:00|31405.6|31314.6|31413.6|31322.6|31413.6|31322.6|31405.6|31314.6|29
1654548490000|2022-06-06 20:48:10|31406.7|31315.7|31413.3|31322.3|31413.6|31322.6|31406.7|31315.7|19
1654548500000|2022-06-06 20:48:20|31413.1|31322.1|31418.9|31327.9|31421|31330|31406.1|31315.1|20
1654548510000|2022-06-06 20:48:30|31419.1|31328.1|31417.5|31326.5|31419.3|31328.3|31416.4|31325.4|20
1654548520000|2022-06-06 20:48:40|31417.6|31326.6|31417.4|31326.4|31417.8|31326.8|31415.6|31324.6|14
1654548530000|2022-06-06 20:48:50|31416.9|31325.9|31417.9|31326.9|31418|31327|31416.9|31325.9|15
1654548540000|2022-06-06 20:49:00|31417.8|31326.8|31418.8|31327.8|31419.1|31328.1|31417.6|31326.6|20
1654548550000|2022-06-06 20:49:10|31419.1|31328.1|31421.3|31330.3|31421.3|31330.3|31417.3|31326.3|19
1654548560000|2022-06-06 20:49:20|31419.4|31328.4|31418.9|31327.9|31422.3|31331.3|31418.9|31327.9|14
1654548570000|2022-06-06 20:49:30|31419.6|31328.6|31420.2|31329.2|31420.3|31329.3|31418.9|31327.9|15
1654548580000|2022-06-06 20:49:40|31420.4|31329.4|31431.7|31340.7|31432.5|31341.5|31419.6|31328.6|31
1654548590000|2022-06-06 20:49:50|31431.4|31340.4|31436.3|31345.3|31437|31346|31431.3|31340.3|23
1654548600000|2022-06-06 20:50:00|31437|31346|31431.6|31340.6|31437.8|31346.8|31428.7|31337.7|30
1654548610000|2022-06-06 20:50:10|31431.4|31340.4|31435.4|31344.4|31436.9|31345.9|31431.3|31340.3|36
1654548620000|2022-06-06 20:50:20|31435.5|31344.5|31435.9|31344.9|31437.2|31346.2|31433.9|31342.9|24
1654548630000|2022-06-06 20:50:30|31437.6|31346.6|31431.3|31340.3|31437.6|31346.6|31430.3|31339.3|22
1654548640000|2022-06-06 20:50:40|31430.7|31339.7|31428.3|31337.3|31431.5|31340.5|31428.3|31337.3|21
1654548650000|2022-06-06 20:50:50|31428.7|31337.7|31428.6|31337.6|31429.4|31338.4|31423.8|31332.8|31
1654548660000|2022-06-06 20:51:00|31427.6|31336.6|31437.3|31346.3|31437.5|31346.5|31427.6|31336.6|29
1654548670000|2022-06-06 20:51:10|31437.1|31346.1|31439.2|31348.2|31440.6|31349.6|31434.8|31343.8|25
1654548680000|2022-06-06 20:51:20|31439.8|31348.8|31449.2|31358.2|31455.6|31364.6|31439.8|31348.8|26
1654548690000|2022-06-06 20:51:30|31450.5|31359.5|31447|31356|31452.2|31361.2|31444.2|31353.2|19
1654548700000|2022-06-06 20:51:40|31447.3|31356.3|31449.6|31358.6|31450.6|31359.6|31445.4|31354.4|30
1654548710000|2022-06-06 20:51:50|31449.3|31358.3|31450.4|31359.4|31450.8|31359.8|31449.1|31358.1|24
1654548720000|2022-06-06 20:52:00|31450.9|31359.9|31458.4|31367.4|31458.4|31367.4|31450.1|31359.1|26
1654548730000|2022-06-06 20:52:10|31458.7|31367.7|31481.4|31390.4|31481.4|31390.4|31458.7|31367.7|22
1654548740000|2022-06-06 20:52:20|31481.2|31390.2|31475.1|31384.1|31483.5|31392.5|31472.9|31381.9|26
1654548750000|2022-06-06 20:52:30|31474.8|31383.8|31465.5|31374.5|31475.9|31384.9|31465.2|31374.2|29
1654548760000|2022-06-06 20:52:40|31466|31375|31461.9|31370.9|31466.7|31375.7|31460.7|31369.7|29
1654548770000|2022-06-06 20:52:50|31463.2|31372.2|31464.5|31373.5|31464.5|31373.5|31461.9|31370.9|23
1654548780000|2022-06-06 20:53:00|31463.6|31372.6|31466|31375|31466|31375|31462.1|31371.1|29
1654548790000|2022-06-06 20:53:10|31468.6|31377.6|31469.3|31378.3|31469.3|31378.3|31466.2|31375.2|19
1654548800000|2022-06-06 20:53:20|31469|31378|31466.5|31375.5|31479.3|31388.3|31465.1|31374.1|32
1654548810000|2022-06-06 20:53:30|31465.7|31374.7|31473.6|31382.6|31475.9|31384.9|31465.7|31374.7|31
1654548820000|2022-06-06 20:53:40|31471.7|31380.7|31470.2|31379.2|31473.3|31382.3|31466.4|31375.4|31
1654548830000|2022-06-06 20:53:50|31468.4|31377.4|31468.6|31377.6|31472|31381|31466.1|31375.1|26
1654548840000|2022-06-06 20:54:00|31468.4|31377.4|31483.9|31392.9|31484.1|31393.1|31468.4|31377.4|28
1654548850000|2022-06-06 20:54:10|31485.1|31394.1|31485.8|31394.8|31485.8|31394.8|31483.7|31392.7|4
1654548860000|2022-06-06 20:54:20|31485.6|31394.6|31485.1|31394.1|31486.5|31395.5|31484.1|31393.1|22
1654548870000|2022-06-06 20:54:30|31484.9|31393.9|31483.8|31392.8|31486.5|31395.5|31483.8|31392.8|27
1654548880000|2022-06-06 20:54:40|31486.2|31395.2|31478.7|31387.7|31486.2|31395.2|31474.9|31383.9|33
1654548890000|2022-06-06 20:54:50|31478.2|31387.2|31474.3|31383.3|31478.4|31387.4|31474.3|31383.3|26
1654548900000|2022-06-06 20:55:00|31474.5|31383.5|31472.8|31381.8|31474.7|31383.7|31472.6|31381.6|17
1654548910000|2022-06-06 20:55:10|31472.4|31381.4|31467.3|31376.3|31473.6|31382.6|31466.5|31375.5|28
1654548920000|2022-06-06 20:55:20|31467.9|31376.9|31467|31376|31470.5|31379.5|31467|31376|21
1654548930000|2022-06-06 20:55:30|31466.2|31375.2|31468.9|31377.9|31469.9|31378.9|31464|31373|30
1654548940000|2022-06-06 20:55:40|31469|31378|31473.3|31382.3|31476.7|31385.7|31467.6|31376.6|25
1654548950000|2022-06-06 20:55:50|31475.2|31384.2|31483.6|31392.6|31485.6|31394.6|31475.2|31384.2|31
1654548960000|2022-06-06 20:56:00|31483.2|31392.2|31484.1|31393.1|31486.2|31395.2|31482.6|31391.6|25
1654548970000|2022-06-06 20:56:10|31484|31393|31482.7|31391.7|31486.9|31395.9|31482.7|31391.7|32
1654548980000|2022-06-06 20:56:20|31482.1|31391.1|31476.7|31385.7|31483.7|31392.7|31475.6|31384.6|30
1654548990000|2022-06-06 20:56:30|31476.8|31385.8|31480.4|31389.4|31484.1|31393.1|31475.1|31384.1|35
1654549000000|2022-06-06 20:56:40|31481|31390|31486.5|31395.5|31489.6|31398.6|31481|31390|36
1654549010000|2022-06-06 20:56:50|31486.7|31395.7|31487.8|31396.8|31487.8|31396.8|31484.4|31393.4|19
1654549020000|2022-06-06 20:57:00|31486|31395|31484.9|31393.9|31486|31395|31484.4|31393.4|19
1654549030000|2022-06-06 20:57:10|31485.4|31394.4|31485.9|31394.9|31486.1|31395.1|31484|31393|25
1654549040000|2022-06-06 20:57:20|31486.1|31395.1|31502|31411|31502.8|31411.8|31486.1|31395.1|25
1654549050000|2022-06-06 20:57:30|31502.7|31411.7|31503.7|31412.7|31503.7|31412.7|31501.5|31410.5|24
1654549060000|2022-06-06 20:57:40|31503.4|31412.4|31503.4|31412.4|31503.6|31412.6|31501.4|31410.4|22
1654549070000|2022-06-06 20:57:50|31503.6|31412.6|31501.8|31410.8|31503.9|31412.9|31501.7|31410.7|16
1654549080000|2022-06-06 20:58:00|31502.4|31411.4|31490.6|31399.6|31502.8|31411.8|31490.6|31399.6|34
1654549090000|2022-06-06 20:58:10|31489.3|31398.3|31472.8|31381.8|31489.3|31398.3|31470|31379|29
1654549100000|2022-06-06 20:58:20|31472.9|31381.9|31488.8|31397.8|31488.8|31397.8|31472.9|31381.9|33
1654549110000|2022-06-06 20:58:30|31487|31396|31487.2|31396.2|31491.4|31400.4|31485.8|31394.8|33
1654549120000|2022-06-06 20:58:40|31490.8|31399.8|31490.9|31399.9|31490.9|31399.9|31485.9|31394.9|32
1654549130000|2022-06-06 20:58:50|31489.5|31398.5|31498.8|31407.8|31499.1|31408.1|31488.7|31397.7|28
1654549140000|2022-06-06 20:59:00|31495.6|31404.6|31483.5|31392.5|31496.3|31405.3|31483.5|31392.5|35
1654549150000|2022-06-06 20:59:10|31482.6|31391.6|31474|31383|31486.6|31395.6|31473.6|31382.6|29
1654549160000|2022-06-06 20:59:20|31474.1|31383.1|31469.4|31378.4|31474.7|31383.7|31469.4|31378.4|26
1654549170000|2022-06-06 20:59:30|31468.5|31377.5|31468.8|31377.8|31468.8|31377.8|31466.4|31375.4|19
1654549180000|2022-06-06 20:59:40|31466.2|31375.2|31474.6|31383.6|31475.1|31384.1|31465.5|31374.5|28
1654549190000|2022-06-06 20:59:50|31474.7|31383.7|31484.4|31393.4|31484.9|31393.9|31474.7|31383.7|25
1654549200000|2022-06-06 21:00:00|31483.2|31392.2|31476.9|31385.9|31484.7|31393.7|31476.3|31385.3|25
1654549210000|2022-06-06 21:00:10|31475.8|31384.8|31471|31380|31477.1|31386.1|31471|31380|34
1654549220000|2022-06-06 21:00:20|31471.1|31380.1|31469.1|31378.1|31471.5|31380.5|31468.6|31377.6|26
1654549230000|2022-06-06 21:00:30|31468.3|31377.3|31469.1|31378.1|31470.1|31379.1|31468.2|31377.2|19
1654549240000|2022-06-06 21:00:40|31468.4|31377.4|31469.5|31378.5|31470.4|31379.4|31468.4|31377.4|19
1654549250000|2022-06-06 21:00:50|31469.6|31378.6|31470|31379|31470.2|31379.2|31469.6|31378.6|16
1654549260000|2022-06-06 21:01:00|31469|31378|31465.4|31374.4|31469.2|31378.2|31465.4|31374.4|21
1654549270000|2022-06-06 21:01:10|31465.6|31374.6|31465|31374|31466.7|31375.7|31464.3|31373.3|28
1654549280000|2022-06-06 21:01:20|31465.1|31374.1|31464.9|31373.9|31465.7|31374.7|31464.3|31373.3|21
1654549290000|2022-06-06 21:01:30|31464.8|31373.8|31466|31375|31466|31375|31463.4|31372.4|24
1654549300000|2022-06-06 21:01:40|31467.2|31376.2|31468.3|31377.3|31472.8|31381.8|31465.5|31374.5|32
1654549310000|2022-06-06 21:01:50|31468.5|31377.5|31467.7|31376.7|31469.8|31378.8|31467.6|31376.6|21
1654549320000|2022-06-06 21:02:00|31468.1|31377.1|31466.8|31375.8|31468.4|31377.4|31465.1|31374.1|32
1654549330000|2022-06-06 21:02:10|31466.1|31375.1|31466|31375|31466.5|31375.5|31465.3|31374.3|23
1654549340000|2022-06-06 21:02:20|31465.6|31374.6|31468.6|31377.6|31469|31378|31465.6|31374.6|27
1654549350000|2022-06-06 21:02:30|31468.5|31377.5|31468.7|31377.7|31468.7|31377.7|31467.7|31376.7|24
1654549360000|2022-06-06 21:02:40|31468.5|31377.5|31469.6|31378.6|31469.9|31378.9|31467.1|31376.1|21
1654549370000|2022-06-06 21:02:50|31469.8|31378.8|31470.4|31379.4|31470.6|31379.6|31468.4|31377.4|23
1654549380000|2022-06-06 21:03:00|31472.6|31381.6|31483.7|31392.7|31484.1|31393.1|31472.6|31381.6|31
1654549390000|2022-06-06 21:03:10|31483.8|31392.8|31483.8|31392.8|31485.8|31394.8|31481.3|31390.3|25
1654549400000|2022-06-06 21:03:20|31484.1|31393.1|31488.4|31397.4|31488.4|31397.4|31483.5|31392.5|27
1654549410000|2022-06-06 21:03:30|31488.7|31397.7|31489.8|31398.8|31489.8|31398.8|31487.7|31396.7|19
1654549420000|2022-06-06 21:03:40|31489.3|31398.3|31489.9|31398.9|31490.1|31399.1|31489.3|31398.3|22
1654549430000|2022-06-06 21:03:50|31489.7|31398.7|31489.9|31398.9|31490.4|31399.4|31489.7|31398.7|13
1654549440000|2022-06-06 21:04:00|31490|31399|31490.1|31399.1|31490.1|31399.1|31489.7|31398.7|17
1654549450000|2022-06-06 21:04:10|31489.6|31398.6|31490.8|31399.8|31491|31400|31489.5|31398.5|20
1654549460000|2022-06-06 21:04:20|31491|31400|31491.4|31400.4|31491.6|31400.6|31490.8|31399.8|23
1654549470000|2022-06-06 21:04:30|31491.1|31400.1|31483.6|31392.6|31491.1|31400.1|31483.2|31392.2|26
1654549480000|2022-06-06 21:04:40|31483.8|31392.8|31495.7|31404.7|31496|31405|31483.7|31392.7|25
1654549490000|2022-06-06 21:04:50|31495.9|31404.9|31502.8|31411.8|31502.8|31411.8|31495.9|31404.9|27
1654549500000|2022-06-06 21:05:00|31503.4|31412.4|31505.5|31414.5|31505.5|31414.5|31503.2|31412.2|17
1654549510000|2022-06-06 21:05:10|31504.2|31413.2|31507.2|31416.2|31507.3|31416.3|31504.2|31413.2|21
1654549520000|2022-06-06 21:05:20|31507.3|31416.3|31506.1|31415.1|31507.6|31416.6|31505.8|31414.8|12
1654549530000|2022-06-06 21:05:30|31506.3|31415.3|31507.2|31416.2|31507.7|31416.7|31505.9|31414.9|11
1654549540000|2022-06-06 21:05:40|31507.5|31416.5|31516.7|31425.7|31519.5|31428.5|31507.4|31416.4|23
1654549550000|2022-06-06 21:05:50|31516.8|31425.8|31516.9|31425.9|31517|31426|31516.5|31425.5|12
1654549560000|2022-06-06 21:06:00|31517.4|31426.4|31518.2|31427.2|31518.2|31427.2|31516.8|31425.8|22
1654549570000|2022-06-06 21:06:10|31518|31427|31517.5|31426.5|31518|31427|31517.3|31426.3|18
1654549580000|2022-06-06 21:06:20|31517.7|31426.7|31511.2|31420.2|31518.1|31427.1|31511.2|31420.2|26
1654549590000|2022-06-06 21:06:30|31511.8|31420.8|31511.2|31420.2|31512.1|31421.1|31509.9|31418.9|26
1654549600000|2022-06-06 21:06:40|31510.4|31419.4|31510.1|31419.1|31510.8|31419.8|31509.6|31418.6|25
1654549610000|2022-06-06 21:06:50|31510.3|31419.3|31510.7|31419.7|31510.7|31419.7|31509.8|31418.8|17
1654549620000|2022-06-06 21:07:00|31510.5|31419.5|31518.1|31427.1|31519.1|31428.1|31510.2|31419.2|27
1654549630000|2022-06-06 21:07:10|31518|31427|31513|31422|31518.6|31427.6|31512.7|31421.7|23
1654549640000|2022-06-06 21:07:20|31512.8|31421.8|31514.5|31423.5|31514.5|31423.5|31512|31421|17
1654549650000|2022-06-06 21:07:30|31514.7|31423.7|31514.9|31423.9|31515.2|31424.2|31512.1|31421.1|32
1654549660000|2022-06-06 21:07:40|31514.8|31423.8|31516.4|31425.4|31517.2|31426.2|31514.2|31423.2|26
1654549670000|2022-06-06 21:07:50|31515.6|31424.6|31516.1|31425.1|31517.9|31426.9|31515.3|31424.3|23
1654549680000|2022-06-06 21:08:00|31516|31425|31513.6|31422.6|31517.6|31426.6|31512.9|31421.9|28
1654549690000|2022-06-06 21:08:10|31514.1|31423.1|31501.9|31410.9|31514.2|31423.2|31501.9|31410.9|32
1654549700000|2022-06-06 21:08:20|31501.8|31410.8|31500.3|31409.3|31502.6|31411.6|31500.3|31409.3|26
1654549710000|2022-06-06 21:08:30|31500.5|31409.5|31495.5|31404.5|31501.7|31410.7|31494.4|31403.4|25
1654549720000|2022-06-06 21:08:40|31495.4|31404.4|31496.2|31405.2|31497.2|31406.2|31495.2|31404.2|17
1654549730000|2022-06-06 21:08:50|31493.7|31402.7|31497.2|31406.2|31497.8|31406.8|31490.6|31399.6|32
1654549740000|2022-06-06 21:09:00|31497.3|31406.3|31507.1|31416.1|31507.1|31416.1|31496.9|31405.9|28
1654549750000|2022-06-06 21:09:10|31506.8|31415.8|31506.9|31415.9|31508.8|31417.8|31506.8|31415.8|26
1654549760000|2022-06-06 21:09:20|31506.8|31415.8|31503.4|31412.4|31509|31418|31502.8|31411.8|22
1654549770000|2022-06-06 21:09:30|31502.4|31411.4|31503|31412|31503.4|31412.4|31502.4|31411.4|7
1654549780000|2022-06-06 21:09:40|31502.6|31411.6|31502.8|31411.8|31504.2|31413.2|31502.6|31411.6|17
1654549790000|2022-06-06 21:09:50|31502.9|31411.9|31502.7|31411.7|31503|31412|31502|31411|18
1654549800000|2022-06-06 21:10:00|31502.5|31411.5|31502.5|31411.5|31502.8|31411.8|31500.4|31409.4|22
1654549810000|2022-06-06 21:10:10|31502.7|31411.7|31502.6|31411.6|31503.4|31412.4|31501.3|31410.3|21
1654549820000|2022-06-06 21:10:20|31501.9|31410.9|31501.3|31410.3|31502.7|31411.7|31501.3|31410.3|21
1654549830000|2022-06-06 21:10:30|31501.4|31410.4|31502|31411|31502.9|31411.9|31499.8|31408.8|23
1654549840000|2022-06-06 21:10:40|31502.1|31411.1|31502.5|31411.5|31502.8|31411.8|31499.8|31408.8|22
1654549850000|2022-06-06 21:10:50|31501.9|31410.9|31514.1|31423.1|31514.4|31423.4|31500.9|31409.9|27
1654549860000|2022-06-06 21:11:00|31515.9|31424.9|31515.9|31424.9|31516.3|31425.3|31515.4|31424.4|16
1654549870000|2022-06-06 21:11:10|31516.3|31425.3|31514.4|31423.4|31516.4|31425.4|31511.8|31420.8|21
1654549880000|2022-06-06 21:11:20|31514.8|31423.8|31512.6|31421.6|31514.8|31423.8|31510.9|31419.9|22
1654549890000|2022-06-06 21:11:30|31513.7|31422.7|31514.9|31423.9|31515.1|31424.1|31512.9|31421.9|23
1654549900000|2022-06-06 21:11:40|31514.8|31423.8|31517.1|31426.1|31517.1|31426.1|31514.6|31423.6|31
1654549910000|2022-06-06 21:11:50|31516.2|31425.2|31520.3|31429.3|31520.8|31429.8|31514.4|31423.4|27
1654549920000|2022-06-06 21:12:00|31521.7|31430.7|31536.9|31445.9|31536.9|31445.9|31521.7|31430.7|31
1654549930000|2022-06-06 21:12:10|31538|31447|31534.4|31443.4|31538|31447|31532.8|31441.8|31
1654549940000|2022-06-06 21:12:20|31533.3|31442.3|31525.7|31434.7|31533.3|31442.3|31525.4|31434.4|26
1654549950000|2022-06-06 21:12:30|31523|31432|31524.4|31433.4|31525.5|31434.5|31522.9|31431.9|23
1654549960000|2022-06-06 21:12:40|31525|31434|31525.4|31434.4|31526|31435|31523.3|31432.3|25
1654549970000|2022-06-06 21:12:50|31526|31435|31524.7|31433.7|31526|31435|31520.8|31429.8|23
1654549980000|2022-06-06 21:13:00|31525.6|31434.6|31523.1|31432.1|31525.8|31434.8|31523.1|31432.1|22
1654549990000|2022-06-06 21:13:10|31523.8|31432.8|31525.3|31434.3|31525.3|31434.3|31523.4|31432.4|22
1654550000000|2022-06-06 21:13:20|31524.5|31433.5|31519.1|31428.1|31525.5|31434.5|31517.5|31426.5|21
1654550010000|2022-06-06 21:13:30|31517.6|31426.6|31519.5|31428.5|31521.1|31430.1|31516.2|31425.2|24
1654550020000|2022-06-06 21:13:40|31519.8|31428.8|31520.3|31429.3|31521.4|31430.4|31515.9|31424.9|22
1654550030000|2022-06-06 21:13:50|31520.8|31429.8|31532.5|31441.5|31532.5|31441.5|31517.9|31426.9|32
1654550040000|2022-06-06 21:14:00|31530.7|31439.7|31523.1|31432.1|31531.7|31440.7|31522|31431|29
1654550050000|2022-06-06 21:14:10|31524.5|31433.5|31523.4|31432.4|31524.9|31433.9|31521.1|31430.1|23
1654550060000|2022-06-06 21:14:20|31522.5|31431.5|31524.9|31433.9|31527.7|31436.7|31522.5|31431.5|24
1654550070000|2022-06-06 21:14:30|31525|31434|31523.3|31432.3|31525|31434|31522|31431|31
1654550080000|2022-06-06 21:14:40|31524.8|31433.8|31526.7|31435.7|31526.7|31435.7|31523.3|31432.3|24
1654550090000|2022-06-06 21:14:50|31529.9|31438.9|31533.1|31442.1|31533.4|31442.4|31528|31437|33
1654550100000|2022-06-06 21:15:00|31533.7|31442.7|31532.6|31441.6|31536.7|31445.7|31532|31441|26
1654550110000|2022-06-06 21:15:10|31532.9|31441.9|31533.5|31442.5|31533.7|31442.7|31532.5|31441.5|28
1654550120000|2022-06-06 21:15:20|31533.8|31442.8|31530.8|31439.8|31533.9|31442.9|31527.2|31436.2|27
1654550130000|2022-06-06 21:15:30|31529.4|31438.4|31532.7|31441.7|31532.7|31441.7|31527.4|31436.4|30
1654550140000|2022-06-06 21:15:40|31532.9|31441.9|31535.6|31444.6|31537.6|31446.6|31532.1|31441.1|29
1654550150000|2022-06-06 21:15:50|31536|31445|31533.7|31442.7|31537.7|31446.7|31532.6|31441.6|27
1654550160000|2022-06-06 21:16:00|31532.6|31441.6|31528.8|31437.8|31534.6|31443.6|31528.5|31437.5|26
1654550170000|2022-06-06 21:16:10|31530.3|31439.3|31528.8|31437.8|31531.1|31440.1|31528.6|31437.6|16
1654550180000|2022-06-06 21:16:20|31528.9|31437.9|31532.9|31441.9|31532.9|31441.9|31528.8|31437.8|27
1654550190000|2022-06-06 21:16:30|31532.1|31441.1|31531.8|31440.8|31532.9|31441.9|31530.2|31439.2|23
1654550200000|2022-06-06 21:16:40|31531.9|31440.9|31531.6|31440.6|31532.4|31441.4|31531|31440|16
1654550210000|2022-06-06 21:16:50|31531.3|31440.3|31532|31441|31532.5|31441.5|31530.9|31439.9|24
1654550220000|2022-06-06 21:17:00|31532.5|31441.5|31533.9|31442.9|31534.5|31443.5|31532.5|31441.5|24
1654550230000|2022-06-06 21:17:10|31533.6|31442.6|31537.9|31446.9|31537.9|31446.9|31533.6|31442.6|23
1654550240000|2022-06-06 21:17:20|31537.8|31446.8|31538.2|31447.2|31540.4|31449.4|31535.5|31444.5|11
1654550250000|2022-06-06 21:17:30|31538.4|31447.4|31539.5|31448.5|31540.4|31449.4|31535.4|31444.4|24
1654550260000|2022-06-06 21:17:40|31539.6|31448.6|31540|31449|31540.3|31449.3|31539.3|31448.3|9
1654550270000|2022-06-06 21:17:50|31539.8|31448.8|31541.3|31450.3|31543.1|31452.1|31539.5|31448.5|19
1654550280000|2022-06-06 21:18:00|31540.8|31449.8|31540.4|31449.4|31541.5|31450.5|31540.4|31449.4|16
1654550290000|2022-06-06 21:18:10|31541.1|31450.1|31541.2|31450.2|31541.7|31450.7|31540.8|31449.8|18
1654550300000|2022-06-06 21:18:20|31541.1|31450.1|31541.1|31450.1|31544.6|31453.6|31539.9|31448.9|21
1654550310000|2022-06-06 21:18:30|31541.4|31450.4|31544.9|31453.9|31544.9|31453.9|31541|31450|22
1654550320000|2022-06-06 21:18:40|31545.1|31454.1|31543.5|31452.5|31545.1|31454.1|31543|31452|20
1654550330000|2022-06-06 21:18:50|31544.7|31453.7|31544.5|31453.5|31544.7|31453.7|31543.4|31452.4|6
1654550340000|2022-06-06 21:19:00|31544.4|31453.4|31548.9|31457.9|31549|31458|31542.5|31451.5|21
1654550350000|2022-06-06 21:19:10|31549.2|31458.2|31548|31457|31549.2|31458.2|31546|31455|26
1654550360000|2022-06-06 21:19:20|31546.1|31455.1|31551.5|31460.5|31552.7|31461.7|31546|31455|32
1654550370000|2022-06-06 21:19:30|31551.3|31460.3|31556|31465|31556.8|31465.8|31548.5|31457.5|33
1654550380000|2022-06-06 21:19:40|31556.3|31465.3|31557.1|31466.1|31557.1|31466.1|31555.3|31464.3|28
1654550390000|2022-06-06 21:19:50|31557|31466|31561.9|31470.9|31561.9|31470.9|31556.7|31465.7|24
1654550400000|2022-06-06 21:20:00|31560.8|31469.8|31558.4|31467.4|31560.8|31469.8|31554.1|31463.1|38
1654550410000|2022-06-06 21:20:10|31559|31468|31551.8|31460.8|31559.7|31468.7|31550.4|31459.4|25
1654550420000|2022-06-06 21:20:20|31552.6|31461.6|31554.4|31463.4|31555.4|31464.4|31552.6|31461.6|25
1654550430000|2022-06-06 21:20:30|31554.3|31463.3|31555.1|31464.1|31555.7|31464.7|31552.8|31461.8|31
1654550440000|2022-06-06 21:20:40|31555|31464|31556.5|31465.5|31556.5|31465.5|31554.6|31463.6|29
1654550450000|2022-06-06 21:20:50|31556.1|31465.1|31560.6|31469.6|31560.7|31469.7|31553.6|31462.6|23
1654550460000|2022-06-06 21:21:00|31561.9|31470.9|31580|31489|31584|31493|31561.9|31470.9|36
1654550470000|2022-06-06 21:21:10|31577.2|31486.2|31559.6|31468.6|31577.7|31486.7|31559.1|31468.1|29
1654550480000|2022-06-06 21:21:20|31559.1|31468.1|31549.6|31458.6|31561|31470|31548|31457|24
1654550490000|2022-06-06 21:21:30|31547.6|31456.6|31530.5|31439.5|31549.2|31458.2|31527.5|31436.5|35
1654550500000|2022-06-06 21:21:40|31530.6|31439.6|31528.4|31437.4|31532.3|31441.3|31525|31434|24
1654550510000|2022-06-06 21:21:50|31528.5|31437.5|31538.1|31447.1|31539.3|31448.3|31525.7|31434.7|32
1654550520000|2022-06-06 21:22:00|31537.7|31446.7|31549.9|31458.9|31550.9|31459.9|31537.2|31446.2|25
1654550530000|2022-06-06 21:22:10|31552.3|31461.3|31566.4|31475.4|31567.9|31476.9|31547.8|31456.8|33
1654550540000|2022-06-06 21:22:20|31567|31476|31560.5|31469.5|31567|31476|31559.4|31468.4|32
1654550550000|2022-06-06 21:22:30|31561.4|31470.4|31558.9|31467.9|31561.6|31470.6|31558.3|31467.3|27
1654550560000|2022-06-06 21:22:40|31558.8|31467.8|31555.6|31464.6|31558.9|31467.9|31554.4|31463.4|24
1654550570000|2022-06-06 21:22:50|31558.4|31467.4|31558.4|31467.4|31559.7|31468.7|31556.3|31465.3|28
1654550580000|2022-06-06 21:23:00|31557.9|31466.9|31557|31466|31559.1|31468.1|31556|31465|23
1654550590000|2022-06-06 21:23:10|31557.5|31466.5|31569.4|31478.4|31569.7|31478.7|31556.4|31465.4|34
1654550600000|2022-06-06 21:23:20|31569.5|31478.5|31564|31473|31569.9|31478.9|31563.7|31472.7|26
1654550610000|2022-06-06 21:23:30|31563.9|31472.9|31563.1|31472.1|31563.9|31472.9|31561.3|31470.3|25
1654550620000|2022-06-06 21:23:40|31564.2|31473.2|31562.1|31471.1|31565.6|31474.6|31561.2|31470.2|31
1654550630000|2022-06-06 21:23:50|31562|31471|31563.4|31472.4|31566.2|31475.2|31561.6|31470.6|24
1654550640000|2022-06-06 21:24:00|31562.9|31471.9|31561.8|31470.8|31566.1|31475.1|31561.1|31470.1|26
1654550650000|2022-06-06 21:24:10|31562.2|31471.2|31563.9|31472.9|31565.9|31474.9|31561.6|31470.6|25
1654550660000|2022-06-06 21:24:20|31563.8|31472.8|31571|31480|31571|31480|31562.7|31471.7|27
1654550670000|2022-06-06 21:24:30|31571.4|31480.4|31577.2|31486.2|31577.3|31486.3|31570.7|31479.7|30
1654550680000|2022-06-06 21:24:40|31577|31486|31577|31486|31577.5|31486.5|31574.9|31483.9|25
1654550690000|2022-06-06 21:24:50|31575.1|31484.1|31576.4|31485.4|31579.1|31488.1|31574.8|31483.8|25
1654550700000|2022-06-06 21:25:00|31576.9|31485.9|31578.9|31487.9|31578.9|31487.9|31575.2|31484.2|29
1654550710000|2022-06-06 21:25:10|31576.1|31485.1|31576.5|31485.5|31577.8|31486.8|31575.2|31484.2|23
1654550720000|2022-06-06 21:25:20|31575.5|31484.5|31577.1|31486.1|31580.3|31489.3|31575.5|31484.5|18
1654550730000|2022-06-06 21:25:30|31577.6|31486.6|31578|31487|31578.7|31487.7|31576.9|31485.9|13
1654550740000|2022-06-06 21:25:40|31578.1|31487.1|31578.1|31487.1|31579.9|31488.9|31577.1|31486.1|20
1654550750000|2022-06-06 21:25:50|31578.7|31487.7|31578.7|31487.7|31581.6|31490.6|31578|31487|17
1654550760000|2022-06-06 21:26:00|31578.1|31487.1|31578.3|31487.3|31581.7|31490.7|31578|31487|23
1654550770000|2022-06-06 21:26:10|31578.6|31487.6|31597.9|31506.9|31598|31507|31578|31487|33
1654550780000|2022-06-06 21:26:20|31598.1|31507.1|31595.1|31504.1|31601.8|31510.8|31594.4|31503.4|29
1654550790000|2022-06-06 21:26:30|31595|31504|31590.9|31499.9|31595.6|31504.6|31589.1|31498.1|32
1654550800000|2022-06-06 21:26:40|31591.6|31500.6|31590.9|31499.9|31592.5|31501.5|31589.6|31498.6|16
1654550810000|2022-06-06 21:26:50|31591.1|31500.1|31587.6|31496.6|31591.4|31500.4|31586.3|31495.3|19
1654550820000|2022-06-06 21:27:00|31587.4|31496.4|31586.6|31495.6|31588.7|31497.7|31585.8|31494.8|17
1654550830000|2022-06-06 21:27:10|31586.2|31495.2|31586.5|31495.5|31587.8|31496.8|31586.1|31495.1|21
1654550840000|2022-06-06 21:27:20|31586.4|31495.4|31578.2|31487.2|31588.7|31497.7|31578|31487|16
1654550850000|2022-06-06 21:27:30|31577.1|31486.1|31577.1|31486.1|31578.8|31487.8|31577.1|31486.1|18
1654550860000|2022-06-06 21:27:40|31578.6|31487.6|31576|31485|31579.3|31488.3|31575.1|31484.1|34
1654550870000|2022-06-06 21:27:50|31574.7|31483.7|31575.5|31484.5|31576.2|31485.2|31574.7|31483.7|21
1654550880000|2022-06-06 21:28:00|31574.8|31483.8|31573.2|31482.2|31575.2|31484.2|31573|31482|31
1654550890000|2022-06-06 21:28:10|31575.6|31484.6|31591.4|31500.4|31595.9|31504.9|31575.6|31484.6|27
1654550900000|2022-06-06 21:28:20|31591.2|31500.2|31599.3|31508.3|31601.3|31510.3|31591.2|31500.2|29
1654550910000|2022-06-06 21:28:30|31600.8|31509.8|31601.6|31510.6|31605.9|31514.9|31599.5|31508.5|28
1654550920000|2022-06-06 21:28:40|31600.2|31509.2|31615.3|31524.3|31615.6|31524.6|31600.2|31509.2|30
1654550930000|2022-06-06 21:28:50|31613.8|31522.8|31613.7|31522.7|31616.1|31525.1|31610.5|31519.5|27
1654550940000|2022-06-06 21:29:00|31613.3|31522.3|31618.1|31527.1|31618.1|31527.1|31610.6|31519.6|30
1654550950000|2022-06-06 21:29:10|31617.5|31526.5|31610.8|31519.8|31618.5|31527.5|31610.5|31519.5|31
1654550960000|2022-06-06 21:29:20|31612.1|31521.1|31593.8|31502.8|31612.1|31521.1|31593.8|31502.8|30
1654550970000|2022-06-06 21:29:30|31595.6|31504.6|31568.9|31477.9|31596.5|31505.5|31568.9|31477.9|30
1654550980000|2022-06-06 21:29:40|31569.5|31478.5|31566.9|31475.9|31574.2|31483.2|31566.3|31475.3|29
1654550990000|2022-06-06 21:29:50|31567.9|31476.9|31546.5|31455.5|31568.3|31477.3|31546.5|31455.5|32
1654551000000|2022-06-06 21:30:00|31544.3|31453.3|31524.5|31433.5|31545.6|31454.6|31524.1|31433.1|30
1654551010000|2022-06-06 21:30:10|31525.3|31434.3|31505.1|31414.1|31525.3|31434.3|31504.8|31413.8|29
1654551020000|2022-06-06 21:30:20|31504.7|31413.7|31493.2|31402.2|31509.3|31418.3|31491.9|31400.9|32
1654551030000|2022-06-06 21:30:30|31492.8|31401.8|31460|31369|31492.8|31401.8|31460|31369|29
1654551040000|2022-06-06 21:30:40|31462|31371|31434.2|31343.2|31462|31371|31429.5|31338.5|29
1654551050000|2022-06-06 21:30:50|31432.8|31341.8|31463.7|31372.7|31463.7|31372.7|31431.7|31340.7|38
1654551060000|2022-06-06 21:31:00|31463|31372|31455.4|31364.4|31464.4|31373.4|31453.9|31362.9|35
1654551070000|2022-06-06 21:31:10|31454.3|31363.3|31448|31357|31459.7|31368.7|31439.9|31348.9|35
1654551080000|2022-06-06 21:31:20|31442.5|31351.5|31443.8|31352.8|31447.9|31356.9|31440.4|31349.4|35
1654551090000|2022-06-06 21:31:30|31444.7|31353.7|31443.3|31352.3|31448.7|31357.7|31440.7|31349.7|23
1654551100000|2022-06-06 21:31:40|31444.9|31353.9|31444.6|31353.6|31447.7|31356.7|31443.9|31352.9|30
1654551110000|2022-06-06 21:31:50|31447.2|31356.2|31443.7|31352.7|31447.2|31356.2|31441.9|31350.9|22
1654551120000|2022-06-06 21:32:00|31442.9|31351.9|31442.2|31351.2|31443.3|31352.3|31441.5|31350.5|22
1654551130000|2022-06-06 21:32:10|31442.1|31351.1|31447.1|31356.1|31448.8|31357.8|31441.1|31350.1|31
1654551140000|2022-06-06 21:32:20|31443.1|31352.1|31442.6|31351.6|31448.1|31357.1|31442.4|31351.4|32
1654551150000|2022-06-06 21:32:30|31442.4|31351.4|31451.8|31360.8|31451.8|31360.8|31442.4|31351.4|30
1654551160000|2022-06-06 21:32:40|31451.3|31360.3|31461.1|31370.1|31461.4|31370.4|31451.3|31360.3|34
1654551170000|2022-06-06 21:32:50|31461.8|31370.8|31465.6|31374.6|31465.6|31374.6|31458.7|31367.7|31
1654551180000|2022-06-06 21:33:00|31466.8|31375.8|31468.3|31377.3|31469.8|31378.8|31466|31375|33
1654551190000|2022-06-06 21:33:10|31469.3|31378.3|31469.4|31378.4|31471.3|31380.3|31468.7|31377.7|23
1654551200000|2022-06-06 21:33:20|31469.8|31378.8|31472.6|31381.6|31472.6|31381.6|31469.8|31378.8|27
1654551210000|2022-06-06 21:33:30|31472.1|31381.1|31481.3|31390.3|31481.5|31390.5|31472|31381|33
1654551220000|2022-06-06 21:33:40|31481.9|31390.9|31484.6|31393.6|31485.6|31394.6|31481.2|31390.2|33
1654551230000|2022-06-06 21:33:50|31485.3|31394.3|31485.5|31394.5|31490.4|31399.4|31484|31393|27
1654551240000|2022-06-06 21:34:00|31488.9|31397.9|31493.8|31402.8|31495.8|31404.8|31485.5|31394.5|24
1654551250000|2022-06-06 21:34:10|31493.9|31402.9|31516.3|31425.3|31516.3|31425.3|31493.8|31402.8|34
1654551260000|2022-06-06 21:34:20|31517.3|31426.3|31544.6|31453.6|31544.6|31453.6|31514.5|31423.5|31
1654551270000|2022-06-06 21:34:30|31543.3|31452.3|31571.3|31480.3|31571.3|31480.3|31543.3|31452.3|31
1654551280000|2022-06-06 21:34:40|31573.8|31482.8|31597.2|31506.2|31597.6|31506.6|31573.8|31482.8|35
1654551290000|2022-06-06 21:34:50|31597.5|31506.5|31592.1|31501.1|31599.8|31508.8|31587.9|31496.9|37
1654551300000|2022-06-06 21:35:00|31589.3|31498.3|31561.6|31470.6|31591.2|31500.2|31561.1|31470.1|31
1654551310000|2022-06-06 21:35:10|31562|31471|31556.7|31465.7|31564.6|31473.6|31556.7|31465.7|28
1654551320000|2022-06-06 21:35:20|31557.2|31466.2|31556.8|31465.8|31559.7|31468.7|31552.2|31461.2|30
1654551330000|2022-06-06 21:35:30|31555|31464|31554.2|31463.2|31559.9|31468.9|31552.9|31461.9|31
1654551340000|2022-06-06 21:35:40|31555.1|31464.1|31555.3|31464.3|31556.8|31465.8|31551|31460|29
1654551350000|2022-06-06 21:35:50|31551.1|31460.1|31558.4|31467.4|31561.6|31470.6|31551.1|31460.1|30
1654551360000|2022-06-06 21:36:00|31558.3|31467.3|31589.5|31498.5|31589.5|31498.5|31557|31466|30
1654551370000|2022-06-06 21:36:10|31590|31499|31599.3|31508.3|31599.3|31508.3|31586.9|31495.9|34
1654551380000|2022-06-06 21:36:20|31598.8|31507.8|31614.4|31523.4|31614.4|31523.4|31598.8|31507.8|30
1654551390000|2022-06-06 21:36:30|31614.5|31523.5|31608.9|31517.9|31615.4|31524.4|31608.4|31517.4|32
1654551400000|2022-06-06 21:36:40|31607.9|31516.9|31608.4|31517.4|31611.3|31520.3|31607.5|31516.5|28
1654551410000|2022-06-06 21:36:50|31606|31515|31603.4|31512.4|31608.5|31517.5|31602.6|31511.6|25
1654551420000|2022-06-06 21:37:00|31604|31513|31593.1|31502.1|31604|31513|31592.8|31501.8|30
1654551430000|2022-06-06 21:37:10|31593.3|31502.3|31593.1|31502.1|31593.5|31502.5|31590|31499|29
1654551440000|2022-06-06 21:37:20|31593.2|31502.2|31611.3|31520.3|31611.6|31520.6|31591.6|31500.6|38
1654551450000|2022-06-06 21:37:30|31613.3|31522.3|31607.2|31516.2|31624.6|31533.6|31607.2|31516.2|27
1654551460000|2022-06-06 21:37:40|31606.9|31515.9|31608|31517|31608.8|31517.8|31606.7|31515.7|14
1654551470000|2022-06-06 21:37:50|31608.8|31517.8|31598.3|31507.3|31609.7|31518.7|31598.3|31507.3|29
1654551480000|2022-06-06 21:38:00|31598.5|31507.5|31581.4|31490.4|31598.5|31507.5|31578.9|31487.9|34
1654551490000|2022-06-06 21:38:10|31580.8|31489.8|31603.7|31512.7|31603.7|31512.7|31575.7|31484.7|36
1654551500000|2022-06-06 21:38:20|31605.9|31514.9|31609.9|31518.9|31613.6|31522.6|31603.9|31512.9|34
1654551510000|2022-06-06 21:38:30|31607.5|31516.5|31605.8|31514.8|31607.6|31516.6|31604.7|31513.7|29
1654551520000|2022-06-06 21:38:40|31604.9|31513.9|31598.2|31507.2|31605.9|31514.9|31598.1|31507.1|27
1654551530000|2022-06-06 21:38:50|31597.4|31506.4|31600.7|31509.7|31600.7|31509.7|31595.8|31504.8|29
1654551540000|2022-06-06 21:39:00|31599.9|31508.9|31600.9|31509.9|31605.1|31514.1|31599.9|31508.9|30
1654551550000|2022-06-06 21:39:10|31599.9|31508.9|31594.2|31503.2|31601.7|31510.7|31592.2|31501.2|32
1654551560000|2022-06-06 21:39:20|31592.2|31501.2|31594.7|31503.7|31596.5|31505.5|31590.8|31499.8|23
1654551570000|2022-06-06 21:39:30|31595.4|31504.4|31595.6|31504.6|31596.4|31505.4|31594.1|31503.1|33
1654551580000|2022-06-06 21:39:40|31595.7|31504.7|31596|31505|31596.2|31505.2|31593.8|31502.8|35
1654551590000|2022-06-06 21:39:50|31595.6|31504.6|31593.2|31502.2|31596.1|31505.1|31593.2|31502.2|29
1654551600000|2022-06-06 21:40:00|31593.4|31502.4|31594.2|31503.2|31595.5|31504.5|31591.9|31500.9|30
1654551610000|2022-06-06 21:40:10|31595.6|31504.6|31596.1|31505.1|31598.5|31507.5|31593.3|31502.3|27
1654551620000|2022-06-06 21:40:20|31596.7|31505.7|31597.8|31506.8|31598.1|31507.1|31596.5|31505.5|14
1654551630000|2022-06-06 21:40:30|31597.9|31506.9|31588.9|31497.9|31598|31507|31588.7|31497.7|22
1654551640000|2022-06-06 21:40:40|31589.8|31498.8|31589.6|31498.6|31591.1|31500.1|31588.7|31497.7|22
1654551650000|2022-06-06 21:40:50|31589.8|31498.8|31586.3|31495.3|31591.1|31500.1|31584|31493|33
1654551660000|2022-06-06 21:41:00|31586.2|31495.2|31579.4|31488.4|31587.4|31496.4|31578.7|31487.7|29
1654551670000|2022-06-06 21:41:10|31579.3|31488.3|31581.4|31490.4|31582.6|31491.6|31579.3|31488.3|25
1654551680000|2022-06-06 21:41:20|31581.3|31490.3|31581.8|31490.8|31583.1|31492.1|31580.6|31489.6|27
1654551690000|2022-06-06 21:41:30|31580.9|31489.9|31581.6|31490.6|31583.1|31492.1|31579.8|31488.8|26
1654551700000|2022-06-06 21:41:40|31580.9|31489.9|31580.7|31489.7|31582|31491|31580.6|31489.6|20
1654551710000|2022-06-06 21:41:50|31581.2|31490.2|31581.8|31490.8|31581.8|31490.8|31581.2|31490.2|16
1654551720000|2022-06-06 21:42:00|31581.3|31490.3|31580.5|31489.5|31581.8|31490.8|31580.5|31489.5|10
1654551730000|2022-06-06 21:42:10|31580.4|31489.4|31582.5|31491.5|31583|31492|31580.1|31489.1|19
1654551740000|2022-06-06 21:42:20|31583|31492|31583.2|31492.2|31585.1|31494.1|31579.6|31488.6|28
1654551750000|2022-06-06 21:42:30|31581.5|31490.5|31541.2|31450.2|31581.5|31490.5|31539.5|31448.5|31
1654551760000|2022-06-06 21:42:40|31540.8|31449.8|31537.8|31446.8|31542.9|31451.9|31535|31444|24
1654551770000|2022-06-06 21:42:50|31538.1|31447.1|31554.2|31463.2|31554.3|31463.3|31537.9|31446.9|32
1654551780000|2022-06-06 21:43:00|31556|31465|31582.9|31491.9|31584.6|31493.6|31555.7|31464.7|36
1654551790000|2022-06-06 21:43:10|31582.7|31491.7|31578.1|31487.1|31582.7|31491.7|31578.1|31487.1|27
1654551800000|2022-06-06 21:43:20|31577.6|31486.6|31558.1|31467.1|31577.9|31486.9|31558.1|31467.1|34
1654551810000|2022-06-06 21:43:30|31556.8|31465.8|31545.8|31454.8|31556.8|31465.8|31545.1|31454.1|29
1654551820000|2022-06-06 21:43:40|31546.2|31455.2|31547.6|31456.6|31548.1|31457.1|31544.4|31453.4|27
1654551830000|2022-06-06 21:43:50|31547.4|31456.4|31547.5|31456.5|31548|31457|31545.7|31454.7|26
1654551840000|2022-06-06 21:44:00|31547.6|31456.6|31547|31456|31548.5|31457.5|31546.1|31455.1|30
1654551850000|2022-06-06 21:44:10|31547.1|31456.1|31548|31457|31549.1|31458.1|31546.7|31455.7|27
1654551860000|2022-06-06 21:44:20|31548.6|31457.6|31544|31453|31549|31458|31544|31453|20
1654551870000|2022-06-06 21:44:30|31547.7|31456.7|31544.2|31453.2|31549|31458|31544.2|31453.2|25
1654551880000|2022-06-06 21:44:40|31543.6|31452.6|31539.6|31448.6|31543.6|31452.6|31539.4|31448.4|17
1654551890000|2022-06-06 21:44:50|31539.9|31448.9|31540.3|31449.3|31540.6|31449.6|31539|31448|12
1654551900000|2022-06-06 21:45:00|31541.7|31450.7|31571.7|31480.7|31571.7|31480.7|31541.7|31450.7|35
1654551910000|2022-06-06 21:45:10|31573|31482|31571.3|31480.3|31575.5|31484.5|31570.6|31479.6|37
1654551920000|2022-06-06 21:45:20|31572.1|31481.1|31570.3|31479.3|31574.1|31483.1|31568.4|31477.4|36
1654551930000|2022-06-06 21:45:30|31573.3|31482.3|31561.5|31470.5|31573.3|31482.3|31561.5|31470.5|29
1654551940000|2022-06-06 21:45:40|31562.5|31471.5|31553.2|31462.2|31562.7|31471.7|31553.1|31462.1|22
1654551950000|2022-06-06 21:45:50|31550.4|31459.4|31553.3|31462.3|31553.9|31462.9|31550.4|31459.4|17
1654551960000|2022-06-06 21:46:00|31553.4|31462.4|31538.4|31447.4|31553.9|31462.9|31538.3|31447.3|22
1654551970000|2022-06-06 21:46:10|31539.4|31448.4|31533.5|31442.5|31539.5|31448.5|31533.1|31442.1|32
1654551980000|2022-06-06 21:46:20|31531.6|31440.6|31537.4|31446.4|31539.4|31448.4|31531.4|31440.4|26
1654551990000|2022-06-06 21:46:30|31535.9|31444.9|31534.4|31443.4|31535.9|31444.9|31533|31442|28
1654552000000|2022-06-06 21:46:40|31533.5|31442.5|31533.5|31442.5|31534.4|31443.4|31533.1|31442.1|19
1654552010000|2022-06-06 21:46:50|31533.3|31442.3|31535.8|31444.8|31538.7|31447.7|31532.3|31441.3|27
1654552020000|2022-06-06 21:47:00|31537.9|31446.9|31539.4|31448.4|31539.4|31448.4|31529.4|31438.4|20
1654552030000|2022-06-06 21:47:10|31538.9|31447.9|31553.1|31462.1|31553.1|31462.1|31535.8|31444.8|19
1654552040000|2022-06-06 21:47:20|31549.1|31458.1|31544.2|31453.2|31553.1|31462.1|31542.5|31451.5|28
1654552050000|2022-06-06 21:47:30|31539.2|31448.2|31546.1|31455.1|31547.5|31456.5|31534.7|31443.7|31
1654552060000|2022-06-06 21:47:40|31545.3|31454.3|31552.9|31461.9|31555|31464|31545.3|31454.3|25
1654552070000|2022-06-06 21:47:50|31553|31462|31551|31460|31553.6|31462.6|31551|31460|19
1654552080000|2022-06-06 21:48:00|31551.2|31460.2|31550.9|31459.9|31551.4|31460.4|31550.5|31459.5|21
1654552090000|2022-06-06 21:48:10|31551.1|31460.1|31550.1|31459.1|31551.3|31460.3|31549.9|31458.9|21
1654552100000|2022-06-06 21:48:20|31550|31459|31549.5|31458.5|31550|31459|31549.2|31458.2|14
1654552110000|2022-06-06 21:48:30|31548.8|31457.8|31540.5|31449.5|31548.8|31457.8|31539.6|31448.6|24
1654552120000|2022-06-06 21:48:40|31541|31450|31522.1|31431.1|31541|31450|31521.8|31430.8|26
1654552130000|2022-06-06 21:48:50|31521.8|31430.8|31517.5|31426.5|31521.8|31430.8|31517.5|31426.5|17
1654552140000|2022-06-06 21:49:00|31517.3|31426.3|31545.3|31454.3|31545.3|31454.3|31517.3|31426.3|22
1654552150000|2022-06-06 21:49:10|31546.1|31455.1|31542.8|31451.8|31548.8|31457.8|31542|31451|33
1654552160000|2022-06-06 21:49:20|31543|31452|31541.9|31450.9|31543.6|31452.6|31541.9|31450.9|18
1654552170000|2022-06-06 21:49:30|31540.9|31449.9|31543.7|31452.7|31544.4|31453.4|31538.1|31447.1|28
1654552180000|2022-06-06 21:49:40|31543.8|31452.8|31541.3|31450.3|31543.8|31452.8|31541|31450|26
1654552190000|2022-06-06 21:49:50|31541.6|31450.6|31541.8|31450.8|31542.6|31451.6|31541.3|31450.3|16
1654552200000|2022-06-06 21:50:00|31541.2|31450.2|31540|31449|31541.8|31450.8|31539|31448|31
1654552210000|2022-06-06 21:50:10|31539.7|31448.7|31536.7|31445.7|31541.8|31450.8|31535.8|31444.8|34
1654552220000|2022-06-06 21:50:20|31537|31446|31530.6|31439.6|31539.9|31448.9|31530|31439|32
1654552230000|2022-06-06 21:50:30|31531.9|31440.9|31545.9|31454.9|31547|31456|31529.8|31438.8|35
1654552240000|2022-06-06 21:50:40|31545.6|31454.6|31540.3|31449.3|31547|31456|31539.8|31448.8|35
1654552250000|2022-06-06 21:50:50|31539.5|31448.5|31541.2|31450.2|31545|31454|31539.5|31448.5|32
1654552260000|2022-06-06 21:51:00|31543.4|31452.4|31539.2|31448.2|31545.6|31454.6|31539.1|31448.1|27
1654552270000|2022-06-06 21:51:10|31538.6|31447.6|31548.2|31457.2|31549.6|31458.6|31538.4|31447.4|33
1654552280000|2022-06-06 21:51:20|31547.2|31456.2|31541.9|31450.9|31549.6|31458.6|31541.9|31450.9|29
1654552290000|2022-06-06 21:51:30|31548.5|31457.5|31541.2|31450.2|31550.3|31459.3|31541.2|31450.2|25
1654552300000|2022-06-06 21:51:40|31542.5|31451.5|31544.1|31453.1|31548.7|31457.7|31541.2|31450.2|34
1654552310000|2022-06-06 21:51:50|31545.4|31454.4|31548.5|31457.5|31549.6|31458.6|31542.1|31451.1|30
1654552320000|2022-06-06 21:52:00|31548.6|31457.6|31565|31474|31574.3|31483.3|31542.2|31451.2|30
1654552330000|2022-06-06 21:52:10|31565.3|31474.3|31555.1|31464.1|31566.5|31475.5|31552.1|31461.1|27
1654552340000|2022-06-06 21:52:20|31560.9|31469.9|31560.5|31469.5|31560.9|31469.9|31553.8|31462.8|18
1654552350000|2022-06-06 21:52:30|31559.2|31468.2|31552.3|31461.3|31559.2|31468.2|31548.3|31457.3|32
1654552360000|2022-06-06 21:52:40|31548.4|31457.4|31552.1|31461.1|31553.1|31462.1|31548.4|31457.4|19
1654552370000|2022-06-06 21:52:50|31552.2|31461.2|31556.4|31465.4|31565.8|31474.8|31552.1|31461.1|34
1654552380000|2022-06-06 21:53:00|31559.7|31468.7|31558.7|31467.7|31565.2|31474.2|31555.9|31464.9|33
1654552390000|2022-06-06 21:53:10|31558.3|31467.3|31549.5|31458.5|31558.3|31467.3|31548.1|31457.1|33
1654552400000|2022-06-06 21:53:20|31549.4|31458.4|31554.6|31463.6|31554.6|31463.6|31546.8|31455.8|30
1654552410000|2022-06-06 21:53:30|31556.7|31465.7|31564.4|31473.4|31566.3|31475.3|31553.6|31462.6|35
1654552420000|2022-06-06 21:53:40|31564.8|31473.8|31565.9|31474.9|31567.8|31476.8|31561.4|31470.4|29
1654552430000|2022-06-06 21:53:50|31564.9|31473.9|31564.2|31473.2|31567.8|31476.8|31563.9|31472.9|30
1654552440000|2022-06-06 21:54:00|31564.4|31473.4|31564|31473|31568|31477|31564|31473|18
1654552450000|2022-06-06 21:54:10|31564.1|31473.1|31565|31474|31565.6|31474.6|31564.1|31473.1|14
1654552460000|2022-06-06 21:54:20|31564.9|31473.9|31574.4|31483.4|31575.2|31484.2|31561.3|31470.3|28
1654552470000|2022-06-06 21:54:30|31572.7|31481.7|31554.5|31463.5|31576|31485|31553.9|31462.9|37
1654552480000|2022-06-06 21:54:40|31554.1|31463.1|31549.7|31458.7|31554.6|31463.6|31549.7|31458.7|22
1654552490000|2022-06-06 21:54:50|31549.9|31458.9|31555.2|31464.2|31555.6|31464.6|31549.5|31458.5|33
1654552500000|2022-06-06 21:55:00|31557.7|31466.7|31556.3|31465.3|31558.3|31467.3|31554.5|31463.5|31
1654552510000|2022-06-06 21:55:10|31555.4|31464.4|31554.3|31463.3|31557.2|31466.2|31553.9|31462.9|22
1654552520000|2022-06-06 21:55:20|31554.5|31463.5|31552.2|31461.2|31555.1|31464.1|31550|31459|28
1654552530000|2022-06-06 21:55:30|31552.5|31461.5|31552.4|31461.4|31558.3|31467.3|31551.5|31460.5|33
1654552540000|2022-06-06 21:55:40|31552.2|31461.2|31551.1|31460.1|31553.3|31462.3|31550.7|31459.7|31
1654552550000|2022-06-06 21:55:50|31552.3|31461.3|31555.8|31464.8|31556|31465|31550.6|31459.6|29
1654552560000|2022-06-06 21:56:00|31555.4|31464.4|31554.9|31463.9|31556.1|31465.1|31553.4|31462.4|37
1654552570000|2022-06-06 21:56:10|31555|31464|31552.1|31461.1|31556.4|31465.4|31550|31459|29
1654552580000|2022-06-06 21:56:20|31551.9|31460.9|31552|31461|31553.1|31462.1|31551.4|31460.4|25
1654552590000|2022-06-06 21:56:30|31552.1|31461.1|31553.7|31462.7|31553.9|31462.9|31551.1|31460.1|26
1654552600000|2022-06-06 21:56:40|31553.8|31462.8|31553.8|31462.8|31554|31463|31553.3|31462.3|22
1654552610000|2022-06-06 21:56:50|31553.3|31462.3|31554.5|31463.5|31555|31464|31552.7|31461.7|24
1654552620000|2022-06-06 21:57:00|31554.9|31463.9|31552.6|31461.6|31555.3|31464.3|31552.6|31461.6|20
1654552630000|2022-06-06 21:57:10|31553.4|31462.4|31540.9|31449.9|31553.4|31462.4|31538.4|31447.4|25
1654552640000|2022-06-06 21:57:20|31539.2|31448.2|31515.8|31424.8|31539.2|31448.2|31514.9|31423.9|27
1654552650000|2022-06-06 21:57:30|31516.7|31425.7|31518.7|31427.7|31518.7|31427.7|31515.5|31424.5|27
1654552660000|2022-06-06 21:57:40|31518.2|31427.2|31530.6|31439.6|31532.8|31441.8|31517.6|31426.6|31
1654552670000|2022-06-06 21:57:50|31528.8|31437.8|31519.2|31428.2|31530.7|31439.7|31519.2|31428.2|28
1654552680000|2022-06-06 21:58:00|31519.4|31428.4|31518.3|31427.3|31519.4|31428.4|31515.4|31424.4|14
1654552690000|2022-06-06 21:58:10|31517.1|31426.1|31516.4|31425.4|31517.1|31426.1|31515|31424|26
1654552700000|2022-06-06 21:58:20|31517.2|31426.2|31515.7|31424.7|31518|31427|31514.9|31423.9|23
1654552710000|2022-06-06 21:58:30|31514.9|31423.9|31516.1|31425.1|31516.2|31425.2|31514.3|31423.3|23
1654552720000|2022-06-06 21:58:40|31515.2|31424.2|31517.9|31426.9|31519.6|31428.6|31515.2|31424.2|32
1654552730000|2022-06-06 21:58:50|31517.4|31426.4|31520.5|31429.5|31521.8|31430.8|31517.4|31426.4|31
1654552740000|2022-06-06 21:59:00|31521|31430|31524.3|31433.3|31524.8|31433.8|31520.6|31429.6|26
1654552750000|2022-06-06 21:59:10|31524.8|31433.8|31525.2|31434.2|31530.3|31439.3|31524.8|31433.8|32
1654552760000|2022-06-06 21:59:20|31525.3|31434.3|31526.6|31435.6|31527.4|31436.4|31525|31434|25
1654552770000|2022-06-06 21:59:30|31526.5|31435.5|31525.8|31434.8|31528.1|31437.1|31525.7|31434.7|24
1654552780000|2022-06-06 21:59:40|31525.9|31434.9|31526|31435|31526.2|31435.2|31525.1|31434.1|16
1654552790000|2022-06-06 21:59:50|31526.2|31435.2|31515.4|31424.4|31526.2|31435.2|31513.2|31422.2|29
1654552800000|2022-06-06 22:00:00|31515.8|31424.8|31500|31409|31516.5|31425.5|31498.8|31407.8|31
1654552810000|2022-06-06 22:00:10|31499.9|31408.9|31501.9|31410.9|31502.9|31411.9|31499.6|31408.6|33
1654552820000|2022-06-06 22:00:20|31501.8|31410.8|31503.4|31412.4|31503.5|31412.5|31501.8|31410.8|16
1654552830000|2022-06-06 22:00:30|31502.1|31411.1|31507.2|31416.2|31510|31419|31502.1|31411.1|30
1654552840000|2022-06-06 22:00:40|31510.1|31419.1|31516.4|31425.4|31518.5|31427.5|31510.1|31419.1|32
1654552850000|2022-06-06 22:00:50|31516.5|31425.5|31517.6|31426.6|31520.1|31429.1|31515.6|31424.6|34
1654552860000|2022-06-06 22:01:00|31520.1|31429.1|31512|31421|31521.7|31430.7|31511|31420|32
1654552870000|2022-06-06 22:01:10|31512.3|31421.3|31511.9|31420.9|31515|31424|31509.8|31418.8|29
1654552880000|2022-06-06 22:01:20|31510.1|31419.1|31512.2|31421.2|31513.1|31422.1|31506.8|31415.8|28
1654552890000|2022-06-06 22:01:30|31513.4|31422.4|31517.8|31426.8|31518.3|31427.3|31513.4|31422.4|28
1654552900000|2022-06-06 22:01:40|31517.6|31426.6|31518.7|31427.7|31520|31429|31517.2|31426.2|21
1654552910000|2022-06-06 22:01:50|31518.5|31427.5|31521|31430|31521.5|31430.5|31518.1|31427.1|25
1654552920000|2022-06-06 22:02:00|31520.9|31429.9|31519.4|31428.4|31521.4|31430.4|31519.4|31428.4|26
1654552930000|2022-06-06 22:02:10|31519.6|31428.6|31511.2|31420.2|31520.5|31429.5|31510|31419|32
1654552940000|2022-06-06 22:02:20|31511|31420|31508.2|31417.2|31512.6|31421.6|31504.1|31413.1|30
1654552950000|2022-06-06 22:02:30|31508.3|31417.3|31503.3|31412.3|31508.3|31417.3|31502.4|31411.4|29
1654552960000|2022-06-06 22:02:40|31505|31414|31514.9|31423.9|31515.9|31424.9|31502.9|31411.9|32
1654552970000|2022-06-06 22:02:50|31515.2|31424.2|31513|31422|31516.1|31425.1|31513|31422|27
1654552980000|2022-06-06 22:03:00|31512.9|31421.9|31515.6|31424.6|31516.7|31425.7|31512.3|31421.3|30
1654552990000|2022-06-06 22:03:10|31515.8|31424.8|31515.4|31424.4|31515.8|31424.8|31514.4|31423.4|25
1654553000000|2022-06-06 22:03:20|31515.1|31424.1|31515.4|31424.4|31515.9|31424.9|31515|31424|20
1654553010000|2022-06-06 22:03:30|31515.1|31424.1|31515.5|31424.5|31516.3|31425.3|31515|31424|21
1654553020000|2022-06-06 22:03:40|31515.4|31424.4|31517.7|31426.7|31518.4|31427.4|31515.4|31424.4|26
1654553030000|2022-06-06 22:03:50|31517.2|31426.2|31518.6|31427.6|31518.6|31427.6|31515.6|31424.6|30
1654553040000|2022-06-06 22:04:00|31517.7|31426.7|31516.9|31425.9|31518.7|31427.7|31516.9|31425.9|7
1654553050000|2022-06-06 22:04:10|31516.8|31425.8|31517.4|31426.4|31517.7|31426.7|31516.7|31425.7|9
1654553060000|2022-06-06 22:04:20|31517.5|31426.5|31523.6|31432.6|31524.7|31433.7|31516.3|31425.3|20
1654553070000|2022-06-06 22:04:30|31524.5|31433.5|31523.5|31432.5|31524.5|31433.5|31521.5|31430.5|25
1654553080000|2022-06-06 22:04:40|31524.2|31433.2|31525.9|31434.9|31526|31435|31522.5|31431.5|31
1654553090000|2022-06-06 22:04:50|31525.6|31434.6|31527.6|31436.6|31527.6|31436.6|31524.9|31433.9|20
1654553100000|2022-06-06 22:05:00|31526.3|31435.3|31524.3|31433.3|31526.4|31435.4|31522.6|31431.6|30
1654553110000|2022-06-06 22:05:10|31524.2|31433.2|31527.2|31436.2|31527.2|31436.2|31523.2|31432.2|34
1654553120000|2022-06-06 22:05:20|31527.1|31436.1|31525.6|31434.6|31528|31437|31520.8|31429.8|32
1654553130000|2022-06-06 22:05:30|31525.3|31434.3|31528.5|31437.5|31529.5|31438.5|31521.9|31430.9|32
1654553140000|2022-06-06 22:05:40|31528.6|31437.6|31530.5|31439.5|31530.9|31439.9|31527.6|31436.6|28
1654553150000|2022-06-06 22:05:50|31530.1|31439.1|31528.2|31437.2|31530.1|31439.1|31525.9|31434.9|26
1654553160000|2022-06-06 22:06:00|31527.6|31436.6|31529.7|31438.7|31531.3|31440.3|31527.2|31436.2|28
1654553170000|2022-06-06 22:06:10|31530.1|31439.1|31530|31439|31530.3|31439.3|31528.1|31437.1|32
1654553180000|2022-06-06 22:06:20|31529.8|31438.8|31529.7|31438.7|31530.1|31439.1|31528.7|31437.7|27
1654553190000|2022-06-06 22:06:30|31529.8|31438.8|31538|31447|31538|31447|31528.2|31437.2|29
1654553200000|2022-06-06 22:06:40|31539.3|31448.3|31555.3|31464.3|31555.3|31464.3|31538.8|31447.8|34
1654553210000|2022-06-06 22:06:50|31558.9|31467.9|31560|31469|31560.2|31469.2|31557.9|31466.9|29
1654553220000|2022-06-06 22:07:00|31559.7|31468.7|31550.4|31459.4|31560.4|31469.4|31550.4|31459.4|27
1654553230000|2022-06-06 22:07:10|31550.3|31459.3|31553|31462|31553|31462|31549.7|31458.7|30
1654553240000|2022-06-06 22:07:20|31552.2|31461.2|31550.9|31459.9|31552.6|31461.6|31550.5|31459.5|21
1654553250000|2022-06-06 22:07:30|31551.2|31460.2|31551.1|31460.1|31551.3|31460.3|31550.7|31459.7|16
1654553260000|2022-06-06 22:07:40|31550.9|31459.9|31551.2|31460.2|31552.3|31461.3|31550.1|31459.1|23
1654553270000|2022-06-06 22:07:50|31552|31461|31552.7|31461.7|31553.7|31462.7|31550.2|31459.2|30
1654553280000|2022-06-06 22:08:00|31552.6|31461.6|31555.5|31464.5|31555.5|31464.5|31551.5|31460.5|33
1654553290000|2022-06-06 22:08:10|31553.9|31462.9|31555.1|31464.1|31556.3|31465.3|31553.9|31462.9|25
1654553300000|2022-06-06 22:08:20|31554.8|31463.8|31557|31466|31557|31466|31553.9|31462.9|26
1654553310000|2022-06-06 22:08:30|31557.5|31466.5|31556.2|31465.2|31557.8|31466.8|31554.6|31463.6|19
1654553320000|2022-06-06 22:08:40|31556.7|31465.7|31556.1|31465.1|31556.9|31465.9|31555.1|31464.1|22
1654553330000|2022-06-06 22:08:50|31556.2|31465.2|31556.2|31465.2|31557.1|31466.1|31555.4|31464.4|18
1654553340000|2022-06-06 22:09:00|31555.7|31464.7|31555.2|31464.2|31556.6|31465.6|31555.1|31464.1|18
1654553350000|2022-06-06 22:09:10|31555.6|31464.6|31549.6|31458.6|31557.4|31466.4|31549.1|31458.1|22
1654553360000|2022-06-06 22:09:20|31550.3|31459.3|31543.6|31452.6|31550.4|31459.4|31543.6|31452.6|14
1654553370000|2022-06-06 22:09:30|31543.1|31452.1|31530|31439|31543.2|31452.2|31529.8|31438.8|26
1654553380000|2022-06-06 22:09:40|31530.1|31439.1|31531.6|31440.6|31531.6|31440.6|31527.8|31436.8|34
1654553390000|2022-06-06 22:09:50|31531.3|31440.3|31531.7|31440.7|31532.4|31441.4|31531.2|31440.2|30
1654553400000|2022-06-06 22:10:00|31531.8|31440.8|31532|31441|31532.4|31441.4|31530.9|31439.9|29
1654553410000|2022-06-06 22:10:10|31531.9|31440.9|31532.6|31441.6|31532.7|31441.7|31531.8|31440.8|13
1654553420000|2022-06-06 22:10:20|31532.7|31441.7|31524.4|31433.4|31532.7|31441.7|31520.7|31429.7|30
1654553430000|2022-06-06 22:10:30|31523.8|31432.8|31521.9|31430.9|31523.8|31432.8|31520.9|31429.9|23
1654553440000|2022-06-06 22:10:40|31522.3|31431.3|31510.2|31419.2|31522.5|31431.5|31509|31418|27
1654553450000|2022-06-06 22:10:50|31509.8|31418.8|31503.8|31412.8|31510.6|31419.6|31502.9|31411.9|28
1654553460000|2022-06-06 22:11:00|31503.3|31412.3|31497.1|31406.1|31503.8|31412.8|31496.2|31405.2|30
1654553470000|2022-06-06 22:11:10|31496.2|31405.2|31496.4|31405.4|31497.5|31406.5|31495|31404|22
1654553480000|2022-06-06 22:11:20|31495.4|31404.4|31495.7|31404.7|31496.1|31405.1|31494.4|31403.4|25
1654553490000|2022-06-06 22:11:30|31495.6|31404.6|31493.7|31402.7|31495.6|31404.6|31493|31402|17
1654553500000|2022-06-06 22:11:40|31493.3|31402.3|31510.6|31419.6|31510.6|31419.6|31493.2|31402.2|27
1654553510000|2022-06-06 22:11:50|31507.2|31416.2|31505.2|31414.2|31510.9|31419.9|31504.9|31413.9|27
1654553520000|2022-06-06 22:12:00|31505.6|31414.6|31504.6|31413.6|31508.3|31417.3|31503.9|31412.9|22
1654553530000|2022-06-06 22:12:10|31503.9|31412.9|31515.5|31424.5|31517.6|31426.6|31502.8|31411.8|24
1654553540000|2022-06-06 22:12:20|31516.8|31425.8|31518.1|31427.1|31523.1|31432.1|31515.4|31424.4|34
1654553550000|2022-06-06 22:12:30|31518.8|31427.8|31522|31431|31524|31433|31518.7|31427.7|30
1654553560000|2022-06-06 22:12:40|31522.7|31431.7|31520.2|31429.2|31524|31433|31519.1|31428.1|18
1654553570000|2022-06-06 22:12:50|31520.4|31429.4|31520.8|31429.8|31523.3|31432.3|31519.9|31428.9|27
1654553580000|2022-06-06 22:13:00|31520.6|31429.6|31515.9|31424.9|31521.6|31430.6|31514.7|31423.7|24
1654553590000|2022-06-06 22:13:10|31516.4|31425.4|31514.7|31423.7|31517.3|31426.3|31514|31423|21
1654553600000|2022-06-06 22:13:20|31515.2|31424.2|31514.1|31423.1|31516.6|31425.6|31514.1|31423.1|25
1654553610000|2022-06-06 22:13:30|31514|31423|31514.2|31423.2|31516.8|31425.8|31514|31423|21
1654553620000|2022-06-06 22:13:40|31514.4|31423.4|31514.8|31423.8|31515.2|31424.2|31513.2|31422.2|24
1654553630000|2022-06-06 22:13:50|31514.3|31423.3|31516.9|31425.9|31516.9|31425.9|31514.3|31423.3|21
1654553640000|2022-06-06 22:14:00|31517|31426|31521.1|31430.1|31522|31431|31516.1|31425.1|22
1654553650000|2022-06-06 22:14:10|31520|31429|31526.2|31435.2|31526.6|31435.6|31507.5|31416.5|28
1654553660000|2022-06-06 22:14:20|31523.4|31432.4|31522|31431|31529|31438|31511.9|31420.9|33
1654553670000|2022-06-06 22:14:30|31522.5|31431.5|31509.2|31418.2|31523.2|31432.2|31508.2|31417.2|31
1654553680000|2022-06-06 22:14:40|31508.1|31417.1|31498.1|31407.1|31509.7|31418.7|31494.9|31403.9|28
1654553690000|2022-06-06 22:14:50|31497.8|31406.8|31509.8|31418.8|31511.6|31420.6|31497.6|31406.6|36
1654553700000|2022-06-06 22:15:00|31510.8|31419.8|31494.2|31403.2|31511|31420|31493.1|31402.1|31
1654553710000|2022-06-06 22:15:10|31500.2|31409.2|31495.7|31404.7|31500.3|31409.3|31493.1|31402.1|32
1654553720000|2022-06-06 22:15:20|31497.5|31406.5|31497.3|31406.3|31501.7|31410.7|31494.8|31403.8|36
1654553730000|2022-06-06 22:15:30|31497|31406|31496.9|31405.9|31497.7|31406.7|31495.4|31404.4|25
1654553740000|2022-06-06 22:15:40|31497|31406|31501.1|31410.1|31502|31411|31495.8|31404.8|31
1654553750000|2022-06-06 22:15:50|31498.1|31407.1|31495.5|31404.5|31498.1|31407.1|31495.5|31404.5|32
1654553760000|2022-06-06 22:16:00|31496.1|31405.1|31499.2|31408.2|31500.7|31409.7|31495.5|31404.5|37
1654553770000|2022-06-06 22:16:10|31499.6|31408.6|31501.7|31410.7|31503.3|31412.3|31499.6|31408.6|27
1654553780000|2022-06-06 22:16:20|31502.1|31411.1|31487.2|31396.2|31502.1|31411.1|31487.1|31396.1|28
1654553790000|2022-06-06 22:16:30|31486.2|31395.2|31479.9|31388.9|31486.7|31395.7|31476.8|31385.8|34
1654553800000|2022-06-06 22:16:40|31480.2|31389.2|31496.4|31405.4|31496.4|31405.4|31479.3|31388.3|34
1654553810000|2022-06-06 22:16:50|31496.8|31405.8|31482|31391|31498|31407|31480.8|31389.8|34
1654553820000|2022-06-06 22:17:00|31479|31388|31474.6|31383.6|31479|31388|31474.1|31383.1|26
1654553830000|2022-06-06 22:17:10|31475.7|31384.7|31481.3|31390.3|31484.5|31393.5|31475.7|31384.7|19
1654553840000|2022-06-06 22:17:20|31481.4|31390.4|31474.4|31383.4|31481.5|31390.5|31474.4|31383.4|13
1654553850000|2022-06-06 22:17:30|31473.8|31382.8|31472.7|31381.7|31473.9|31382.9|31471.7|31380.7|27
1654553860000|2022-06-06 22:17:40|31471.8|31380.8|31464.8|31373.8|31471.8|31380.8|31464.8|31373.8|35
1654553870000|2022-06-06 22:17:50|31466|31375|31455.6|31364.6|31466|31375|31455.6|31364.6|23
1654553880000|2022-06-06 22:18:00|31456.3|31365.3|31460.8|31369.8|31462.7|31371.7|31455.4|31364.4|29
1654553890000|2022-06-06 22:18:10|31458.7|31367.7|31459|31368|31461|31370|31458.3|31367.3|28
1654553900000|2022-06-06 22:18:20|31459.3|31368.3|31460.9|31369.9|31462.8|31371.8|31457.9|31366.9|26
1654553910000|2022-06-06 22:18:30|31462.8|31371.8|31459.3|31368.3|31462.8|31371.8|31457.2|31366.2|27
1654553920000|2022-06-06 22:18:40|31459.4|31368.4|31451.5|31360.5|31460.3|31369.3|31450.3|31359.3|24
1654553930000|2022-06-06 22:18:50|31450.9|31359.9|31450.1|31359.1|31454|31363|31450.1|31359.1|26
1654553940000|2022-06-06 22:19:00|31452.1|31361.1|31450.7|31359.7|31452.1|31361.1|31445.8|31354.8|24
1654553950000|2022-06-06 22:19:10|31447.4|31356.4|31453.5|31362.5|31454.8|31363.8|31446.9|31355.9|29
1654553960000|2022-06-06 22:19:20|31453.8|31362.8|31446.1|31355.1|31455.4|31364.4|31446.1|31355.1|33
1654553970000|2022-06-06 22:19:30|31446.4|31355.4|31448.4|31357.4|31451.5|31360.5|31446.4|31355.4|31
1654553980000|2022-06-06 22:19:40|31449|31358|31450.4|31359.4|31452.9|31361.9|31448|31357|32
1654553990000|2022-06-06 22:19:50|31450.7|31359.7|31449.8|31358.8|31452.5|31361.5|31448.1|31357.1|29
1654554000000|2022-06-06 22:20:00|31449.9|31358.9|31449.4|31358.4|31450.6|31359.6|31449|31358|19
1654554010000|2022-06-06 22:20:10|31449.3|31358.3|31449.1|31358.1|31451.9|31360.9|31448.6|31357.6|29
1654554020000|2022-06-06 22:20:20|31449.2|31358.2|31449|31358|31450.2|31359.2|31447.3|31356.3|27
1654554030000|2022-06-06 22:20:30|31449.5|31358.5|31447.6|31356.6|31451.2|31360.2|31445.9|31354.9|26
1654554040000|2022-06-06 22:20:40|31447.4|31356.4|31448.4|31357.4|31449.3|31358.3|31446.2|31355.2|19
1654554050000|2022-06-06 22:20:50|31446.8|31355.8|31445.9|31354.9|31448.4|31357.4|31445.7|31354.7|19
1654554060000|2022-06-06 22:21:00|31442.6|31351.6|31434.1|31343.1|31445.6|31354.6|31434|31343|19
1654554070000|2022-06-06 22:21:10|31434|31343|31440.2|31349.2|31440.6|31349.6|31434|31343|21
1654554080000|2022-06-06 22:21:20|31440.4|31349.4|31434.1|31343.1|31440.4|31349.4|31434.1|31343.1|8
1654554090000|2022-06-06 22:21:30|31433.6|31342.6|31445.6|31354.6|31445.9|31354.9|31433.6|31342.6|21
1654554100000|2022-06-06 22:21:40|31444.9|31353.9|31451.6|31360.6|31453.5|31362.5|31444.9|31353.9|29
1654554110000|2022-06-06 22:21:50|31451.9|31360.9|31451.6|31360.6|31452.6|31361.6|31451.3|31360.3|19
1654554120000|2022-06-06 22:22:00|31450.9|31359.9|31452.3|31361.3|31453.7|31362.7|31450|31359|23
1654554130000|2022-06-06 22:22:10|31451.7|31360.7|31448|31357|31452.1|31361.1|31446.1|31355.1|21
1654554140000|2022-06-06 22:22:20|31450.2|31359.2|31447.7|31356.7|31450.2|31359.2|31447.5|31356.5|10
1654554150000|2022-06-06 22:22:30|31450.2|31359.2|31434.2|31343.2|31450.2|31359.2|31434.2|31343.2|22
1654554160000|2022-06-06 22:22:40|31434.3|31343.3|31435.7|31344.7|31441.3|31350.3|31434|31343|27
1654554170000|2022-06-06 22:22:50|31435.9|31344.9|31435.4|31344.4|31441.4|31350.4|31435.4|31344.4|21
1654554180000|2022-06-06 22:23:00|31435.5|31344.5|31443|31352|31446.6|31355.6|31435.5|31344.5|29
1654554190000|2022-06-06 22:23:10|31443.1|31352.1|31439.5|31348.5|31444.3|31353.3|31439.1|31348.1|25
1654554200000|2022-06-06 22:23:20|31439.6|31348.6|31439.6|31348.6|31440.9|31349.9|31437|31346|23
1654554210000|2022-06-06 22:23:30|31444.6|31353.6|31442.9|31351.9|31445|31354|31440.7|31349.7|24
1654554220000|2022-06-06 22:23:40|31442.5|31351.5|31439.8|31348.8|31444.4|31353.4|31438.7|31347.7|27
1654554230000|2022-06-06 22:23:50|31439.4|31348.4|31439.7|31348.7|31440.3|31349.3|31439.3|31348.3|17
1654554240000|2022-06-06 22:24:00|31440.1|31349.1|31439.5|31348.5|31440.9|31349.9|31438.9|31347.9|18
1654554250000|2022-06-06 22:24:10|31439|31348|31439.9|31348.9|31440.9|31349.9|31438.9|31347.9|15
1654554260000|2022-06-06 22:24:20|31439.5|31348.5|31439.9|31348.9|31439.9|31348.9|31439.5|31348.5|6
1654554270000|2022-06-06 22:24:30|31439.5|31348.5|31438|31347|31439.6|31348.6|31437.4|31346.4|20
1654554280000|2022-06-06 22:24:40|31438.5|31347.5|31437.9|31346.9|31440.3|31349.3|31437.7|31346.7|16
1654554290000|2022-06-06 22:24:50|31438.4|31347.4|31438.7|31347.7|31438.7|31347.7|31437.7|31346.7|17
1654554300000|2022-06-06 22:25:00|31438.2|31347.2|31437.9|31346.9|31441.5|31350.5|31430.4|31339.4|24
1654554310000|2022-06-06 22:25:10|31439.2|31348.2|31437.2|31346.2|31441.2|31350.2|31437.2|31346.2|24
1654554320000|2022-06-06 22:25:20|31438.5|31347.5|31435.9|31344.9|31438.7|31347.7|31435.9|31344.9|19
1654554330000|2022-06-06 22:25:30|31437.2|31346.2|31436.7|31345.7|31437.6|31346.6|31435.4|31344.4|24
1654554340000|2022-06-06 22:25:40|31437.5|31346.5|31437.9|31346.9|31437.9|31346.9|31436.7|31345.7|9
1654554350000|2022-06-06 22:25:50|31437.4|31346.4|31437.6|31346.6|31438.6|31347.6|31436.4|31345.4|23
1654554360000|2022-06-06 22:26:00|31437.7|31346.7|31444.2|31353.2|31444.2|31353.2|31436.4|31345.4|22
1654554370000|2022-06-06 22:26:10|31445.6|31354.6|31446.3|31355.3|31451.5|31360.5|31443.1|31352.1|34
1654554380000|2022-06-06 22:26:20|31445.9|31354.9|31446.3|31355.3|31446.9|31355.9|31445.5|31354.5|19
1654554390000|2022-06-06 22:26:30|31446.2|31355.2|31446.2|31355.2|31446.5|31355.5|31445.4|31354.4|13
1654554400000|2022-06-06 22:26:40|31446.1|31355.1|31439.4|31348.4|31446.5|31355.5|31438.3|31347.3|26
1654554410000|2022-06-06 22:26:50|31439.5|31348.5|31434.3|31343.3|31441.9|31350.9|31434.3|31343.3|18
1654554420000|2022-06-06 22:27:00|31434.6|31343.6|31439.9|31348.9|31439.9|31348.9|31433.6|31342.6|9
1654554430000|2022-06-06 22:27:10|31438.5|31347.5|31446.7|31355.7|31446.7|31355.7|31436.7|31345.7|29
1654554440000|2022-06-06 22:27:20|31442.6|31351.6|31451.4|31360.4|31455.6|31364.6|31442.6|31351.6|29
1654554450000|2022-06-06 22:27:30|31459.2|31368.2|31458.6|31367.6|31464.8|31373.8|31456.5|31365.5|21
1654554460000|2022-06-06 22:27:40|31461.3|31370.3|31459.9|31368.9|31461.3|31370.3|31456.8|31365.8|19
1654554470000|2022-06-06 22:27:50|31458.4|31367.4|31461|31370|31461.4|31370.4|31457.2|31366.2|21
1654554480000|2022-06-06 22:28:00|31460.9|31369.9|31455.5|31364.5|31460.9|31369.9|31455.5|31364.5|18
1654554490000|2022-06-06 22:28:10|31455.8|31364.8|31454.1|31363.1|31456.7|31365.7|31453.3|31362.3|20
1654554500000|2022-06-06 22:28:20|31454.3|31363.3|31454.3|31363.3|31457.1|31366.1|31453.4|31362.4|18
1654554510000|2022-06-06 22:28:30|31454.7|31363.7|31455|31364|31455.4|31364.4|31454.4|31363.4|16
1654554520000|2022-06-06 22:28:40|31455.4|31364.4|31455.6|31364.6|31456.1|31365.1|31454.3|31363.3|24
1654554530000|2022-06-06 22:28:50|31456.3|31365.3|31457.4|31366.4|31458.7|31367.7|31453.9|31362.9|23
1654554540000|2022-06-06 22:29:00|31456.2|31365.2|31459.8|31368.8|31459.8|31368.8|31455.9|31364.9|26
1654554550000|2022-06-06 22:29:10|31458.5|31367.5|31458.3|31367.3|31462.3|31371.3|31455.8|31364.8|22
1654554560000|2022-06-06 22:29:20|31458.4|31367.4|31454.2|31363.2|31460.6|31369.6|31453.4|31362.4|12
1654554570000|2022-06-06 22:29:30|31453.8|31362.8|31452.9|31361.9|31454.5|31363.5|31451.7|31360.7|24
1654554580000|2022-06-06 22:29:40|31452.7|31361.7|31454.1|31363.1|31458.1|31367.1|31452.7|31361.7|22
1654554590000|2022-06-06 22:29:50|31459.1|31368.1|31458.4|31367.4|31464.8|31373.8|31458.2|31367.2|28
1654554600000|2022-06-06 22:30:00|31456.6|31365.6|31457|31366|31459|31368|31456|31365|23
1654554610000|2022-06-06 22:30:10|31457.8|31366.8|31460.4|31369.4|31461.8|31370.8|31456.8|31365.8|27
1654554620000|2022-06-06 22:30:20|31458|31367|31456.3|31365.3|31458|31367|31454|31363|31
1654554630000|2022-06-06 22:30:30|31457.6|31366.6|31457.5|31366.5|31459.1|31368.1|31456.2|31365.2|19
1654554640000|2022-06-06 22:30:40|31458.9|31367.9|31458.9|31367.9|31459.5|31368.5|31456.7|31365.7|28
1654554650000|2022-06-06 22:30:50|31459.1|31368.1|31456.1|31365.1|31459.5|31368.5|31455.9|31364.9|26
1654554660000|2022-06-06 22:31:00|31456.2|31365.2|31453|31362|31457.3|31366.3|31453|31362|22
1654554670000|2022-06-06 22:31:10|31453.3|31362.3|31450.2|31359.2|31455|31364|31450.2|31359.2|17
1654554680000|2022-06-06 22:31:20|31449.7|31358.7|31448.7|31357.7|31449.7|31358.7|31447.6|31356.6|16
1654554690000|2022-06-06 22:31:30|31448.9|31357.9|31448.5|31357.5|31450.1|31359.1|31447.3|31356.3|14
1654554700000|2022-06-06 22:31:40|31448.1|31357.1|31448.1|31357.1|31448.4|31357.4|31446.7|31355.7|18
1654554710000|2022-06-06 22:31:50|31447.9|31356.9|31446|31355|31448.3|31357.3|31446|31355|22
1654554720000|2022-06-06 22:32:00|31446.7|31355.7|31447.1|31356.1|31447.1|31356.1|31446.1|31355.1|14
1654554730000|2022-06-06 22:32:10|31446.1|31355.1|31445.7|31354.7|31447.1|31356.1|31445.7|31354.7|10
1654554740000|2022-06-06 22:32:20|31446.1|31355.1|31452.9|31361.9|31452.9|31361.9|31446.1|31355.1|34
1654554750000|2022-06-06 22:32:30|31452.5|31361.5|31449.5|31358.5|31452.9|31361.9|31449.5|31358.5|26
1654554760000|2022-06-06 22:32:40|31449.6|31358.6|31448.6|31357.6|31450.1|31359.1|31445.8|31354.8|26
1654554770000|2022-06-06 22:32:50|31449|31358|31443.6|31352.6|31449.1|31358.1|31441|31350|24
1654554780000|2022-06-06 22:33:00|31444.2|31353.2|31439.5|31348.5|31444.2|31353.2|31434|31343|26
1654554790000|2022-06-06 22:33:10|31440.2|31349.2|31432.3|31341.3|31440.5|31349.5|31432.1|31341.1|24
1654554800000|2022-06-06 22:33:20|31432.2|31341.2|31432.5|31341.5|31432.9|31341.9|31432.2|31341.2|11
1654554810000|2022-06-06 22:33:30|31432.9|31341.9|31428.7|31337.7|31433|31342|31421.6|31330.6|22
1654554820000|2022-06-06 22:33:40|31421|31330|31418.7|31327.7|31421.5|31330.5|31418.1|31327.1|14
1654554830000|2022-06-06 22:33:50|31418.2|31327.2|31433.2|31342.2|31434.9|31343.9|31414.6|31323.6|28
1654554840000|2022-06-06 22:34:00|31434.9|31343.9|31427.4|31336.4|31435.4|31344.4|31427.4|31336.4|31
1654554850000|2022-06-06 22:34:10|31426.9|31335.9|31430.7|31339.7|31430.8|31339.8|31426.9|31335.9|29
1654554860000|2022-06-06 22:34:20|31430.9|31339.9|31431.4|31340.4|31431.4|31340.4|31428|31337|18
1654554870000|2022-06-06 22:34:30|31431.6|31340.6|31435.5|31344.5|31436.4|31345.4|31430|31339|23
1654554880000|2022-06-06 22:34:40|31436.3|31345.3|31438.1|31347.1|31438.1|31347.1|31432.7|31341.7|21
1654554890000|2022-06-06 22:34:50|31435.2|31344.2|31441.5|31350.5|31441.7|31350.7|31434.7|31343.7|23
1654554900000|2022-06-06 22:35:00|31441.3|31350.3|31444.3|31353.3|31445.1|31354.1|31440.3|31349.3|27
1654554910000|2022-06-06 22:35:10|31444.8|31353.8|31443.6|31352.6|31444.8|31353.8|31443.4|31352.4|22
1654554920000|2022-06-06 22:35:20|31443.5|31352.5|31443.4|31352.4|31443.5|31352.5|31442.3|31351.3|19
1654554930000|2022-06-06 22:35:30|31443.3|31352.3|31442.8|31351.8|31444.9|31353.9|31442.8|31351.8|20
1654554940000|2022-06-06 22:35:40|31441.5|31350.5|31442.6|31351.6|31443.4|31352.4|31441.5|31350.5|15
1654554950000|2022-06-06 22:35:50|31442.2|31351.2|31437.9|31346.9|31442.2|31351.2|31437.9|31346.9|24
1654554960000|2022-06-06 22:36:00|31438.7|31347.7|31437.5|31346.5|31439.4|31348.4|31437.5|31346.5|23
1654554970000|2022-06-06 22:36:10|31437.4|31346.4|31435.3|31344.3|31439.7|31348.7|31435.3|31344.3|21
1654554980000|2022-06-06 22:36:20|31434.4|31343.4|31440.3|31349.3|31440.3|31349.3|31434.4|31343.4|19
1654554990000|2022-06-06 22:36:30|31440.6|31349.6|31442|31351|31445.7|31354.7|31440.6|31349.6|26
1654555000000|2022-06-06 22:36:40|31441|31350|31442.5|31351.5|31443.1|31352.1|31441|31350|12
1654555010000|2022-06-06 22:36:50|31441.5|31350.5|31444.1|31353.1|31444.3|31353.3|31441.3|31350.3|14
1654555020000|2022-06-06 22:37:00|31444.6|31353.6|31445.6|31354.6|31445.6|31354.6|31443.4|31352.4|20
1654555030000|2022-06-06 22:37:10|31443.6|31352.6|31443|31352|31444|31353|31442.7|31351.7|14
1654555040000|2022-06-06 22:37:20|31444|31353|31454.5|31363.5|31455.1|31364.1|31442.7|31351.7|26
1654555050000|2022-06-06 22:37:30|31455.3|31364.3|31464.9|31373.9|31465.4|31374.4|31453.6|31362.6|31
1654555060000|2022-06-06 22:37:40|31465.9|31374.9|31465.2|31374.2|31466.8|31375.8|31461.2|31370.2|34
1654555070000|2022-06-06 22:37:50|31463.6|31372.6|31475.8|31384.8|31476.7|31385.7|31463.6|31372.6|28
1654555080000|2022-06-06 22:38:00|31477.3|31386.3|31478.3|31387.3|31479.9|31388.9|31476.1|31385.1|33
1654555090000|2022-06-06 22:38:10|31478.7|31387.7|31473.3|31382.3|31479.2|31388.2|31471.1|31380.1|30
1654555100000|2022-06-06 22:38:20|31473.4|31382.4|31479.4|31388.4|31479.9|31388.9|31473.4|31382.4|34
1654555110000|2022-06-06 22:38:30|31479.5|31388.5|31478|31387|31480.2|31389.2|31476.5|31385.5|25
1654555120000|2022-06-06 22:38:40|31477.9|31386.9|31480.7|31389.7|31481.2|31390.2|31477|31386|31
1654555130000|2022-06-06 22:38:50|31480.1|31389.1|31481|31390|31482.4|31391.4|31479.1|31388.1|18
1654555140000|2022-06-06 22:39:00|31481.5|31390.5|31481.7|31390.7|31483.8|31392.8|31478.8|31387.8|32
1654555150000|2022-06-06 22:39:10|31481.6|31390.6|31482|31391|31483.6|31392.6|31481.5|31390.5|19
1654555160000|2022-06-06 22:39:20|31481.5|31390.5|31480.9|31389.9|31481.7|31390.7|31480.5|31389.5|15
1654555170000|2022-06-06 22:39:30|31481.3|31390.3|31491.3|31400.3|31492|31401|31480.1|31389.1|35
1654555180000|2022-06-06 22:39:40|31491.2|31400.2|31492.1|31401.1|31492.7|31401.7|31491.2|31400.2|25
1654555190000|2022-06-06 22:39:50|31491.8|31400.8|31488.2|31397.2|31492|31401|31487.6|31396.6|28
1654555200000|2022-06-06 22:40:00|31490.3|31399.3|31483.9|31392.9|31490.3|31399.3|31481.8|31390.8|15
1654555210000|2022-06-06 22:40:10|31482.4|31391.4|31474|31383|31482.5|31391.5|31473.3|31382.3|17
1654555220000|2022-06-06 22:40:20|31473.8|31382.8|31474|31383|31474.6|31383.6|31473.2|31382.2|24
1654555230000|2022-06-06 22:40:30|31474.3|31383.3|31479|31388|31480|31389|31472.7|31381.7|20
1654555240000|2022-06-06 22:40:40|31477.6|31386.6|31478.1|31387.1|31479.6|31388.6|31477.6|31386.6|20
1654555250000|2022-06-06 22:40:50|31478|31387|31476.8|31385.8|31479.5|31388.5|31476.8|31385.8|19
1654555260000|2022-06-06 22:41:00|31476.9|31385.9|31477.1|31386.1|31478.3|31387.3|31476.6|31385.6|15
1654555270000|2022-06-06 22:41:10|31477|31386|31475|31384|31478|31387|31471.1|31380.1|26
1654555280000|2022-06-06 22:41:20|31474.7|31383.7|31474.6|31383.6|31476.3|31385.3|31472.1|31381.1|22
1654555290000|2022-06-06 22:41:30|31473.1|31382.1|31469|31378|31474.4|31383.4|31468.6|31377.6|20
1654555300000|2022-06-06 22:41:40|31470.9|31379.9|31462|31371|31470.9|31379.9|31461.3|31370.3|25
1654555310000|2022-06-06 22:41:50|31461.2|31370.2|31468.2|31377.2|31468.2|31377.2|31460.2|31369.2|23
1654555320000|2022-06-06 22:42:00|31468.7|31377.7|31463.4|31372.4|31469.4|31378.4|31462.8|31371.8|27
1654555330000|2022-06-06 22:42:10|31464.1|31373.1|31465.4|31374.4|31469.9|31378.9|31461.3|31370.3|30
1654555340000|2022-06-06 22:42:20|31465.7|31374.7|31472.8|31381.8|31475.7|31384.7|31465|31374|24
1654555350000|2022-06-06 22:42:30|31471.9|31380.9|31465.4|31374.4|31472.8|31381.8|31464.2|31373.2|25
1654555360000|2022-06-06 22:42:40|31466.3|31375.3|31465.7|31374.7|31468.2|31377.2|31464.2|31373.2|27
1654555370000|2022-06-06 22:42:50|31465.6|31374.6|31465.9|31374.9|31467.2|31376.2|31465.1|31374.1|24
1654555380000|2022-06-06 22:43:00|31466.7|31375.7|31461.7|31370.7|31467.1|31376.1|31461.7|31370.7|28
1654555390000|2022-06-06 22:43:10|31460.7|31369.7|31457.7|31366.7|31461.4|31370.4|31455.4|31364.4|25
1654555400000|2022-06-06 22:43:20|31455.2|31364.2|31454.6|31363.6|31457|31366|31454.1|31363.1|24
1654555410000|2022-06-06 22:43:30|31455.6|31364.6|31455.3|31364.3|31456.6|31365.6|31453.8|31362.8|27
1654555420000|2022-06-06 22:43:40|31455.2|31364.2|31456.4|31365.4|31458.5|31367.5|31454.9|31363.9|26
1654555430000|2022-06-06 22:43:50|31456.2|31365.2|31457|31366|31457.4|31366.4|31455.9|31364.9|22
1654555440000|2022-06-06 22:44:00|31456.8|31365.8|31455|31364|31456.8|31365.8|31453.8|31362.8|21
1654555450000|2022-06-06 22:44:10|31455.5|31364.5|31463.8|31372.8|31466|31375|31455.5|31364.5|29
1654555460000|2022-06-06 22:44:20|31463.7|31372.7|31462.2|31371.2|31464.6|31373.6|31461.1|31370.1|23
1654555470000|2022-06-06 22:44:30|31462.5|31371.5|31460.7|31369.7|31463.4|31372.4|31460|31369|27
1654555480000|2022-06-06 22:44:40|31462.4|31371.4|31463.4|31372.4|31463.7|31372.7|31459.9|31368.9|22
1654555490000|2022-06-06 22:44:50|31463.1|31372.1|31459.2|31368.2|31463.8|31372.8|31457.7|31366.7|21
1654555500000|2022-06-06 22:45:00|31458.9|31367.9|31461.8|31370.8|31461.8|31370.8|31456.5|31365.5|24
1654555510000|2022-06-06 22:45:10|31457.6|31366.6|31466.2|31375.2|31466.2|31375.2|31457.1|31366.1|29
1654555520000|2022-06-06 22:45:20|31465.9|31374.9|31465.2|31374.2|31466.2|31375.2|31462.3|31371.3|25
1654555530000|2022-06-06 22:45:30|31465.3|31374.3|31462.1|31371.1|31465.3|31374.3|31461.6|31370.6|20
1654555540000|2022-06-06 22:45:40|31461.8|31370.8|31462.3|31371.3|31462.5|31371.5|31461.8|31370.8|13
1654555550000|2022-06-06 22:45:50|31462|31371|31462.6|31371.6|31462.9|31371.9|31461.6|31370.6|21
1654555560000|2022-06-06 22:46:00|31462.9|31371.9|31461.9|31370.9|31464.4|31373.4|31461.8|31370.8|32
1654555570000|2022-06-06 22:46:10|31462.2|31371.2|31461.8|31370.8|31462.3|31371.3|31461.7|31370.7|16
1654555580000|2022-06-06 22:46:20|31461.7|31370.7|31467.2|31376.2|31467.8|31376.8|31461.6|31370.6|19
1654555590000|2022-06-06 22:46:30|31467.6|31376.6|31467.3|31376.3|31468.1|31377.1|31466.9|31375.9|20
1654555600000|2022-06-06 22:46:40|31467.9|31376.9|31468.1|31377.1|31468.6|31377.6|31467.3|31376.3|26
1654555610000|2022-06-06 22:46:50|31468.3|31377.3|31467.7|31376.7|31470.6|31379.6|31466.7|31375.7|30
1654555620000|2022-06-06 22:47:00|31468.1|31377.1|31469.4|31378.4|31469.9|31378.9|31466.2|31375.2|23
1654555630000|2022-06-06 22:47:10|31469|31378|31477.3|31386.3|31478.1|31387.1|31468.4|31377.4|30
1654555640000|2022-06-06 22:47:20|31477.1|31386.1|31476.6|31385.6|31478|31387|31475.8|31384.8|30
1654555650000|2022-06-06 22:47:30|31476.8|31385.8|31475.8|31384.8|31476.8|31385.8|31475.2|31384.2|28
1654555660000|2022-06-06 22:47:40|31475.9|31384.9|31465.1|31374.1|31475.9|31384.9|31465.1|31374.1|24
1654555670000|2022-06-06 22:47:50|31465.7|31374.7|31473.4|31382.4|31474.3|31383.3|31465|31374|31
1654555680000|2022-06-06 22:48:00|31473.6|31382.6|31468.2|31377.2|31474.1|31383.1|31468.2|31377.2|29
1654555690000|2022-06-06 22:48:10|31469.5|31378.5|31460.7|31369.7|31470.2|31379.2|31459.3|31368.3|31
1654555700000|2022-06-06 22:48:20|31459.3|31368.3|31455.4|31364.4|31460.2|31369.2|31455|31364|26
1654555710000|2022-06-06 22:48:30|31454.9|31363.9|31452|31361|31455.4|31364.4|31450.4|31359.4|27
1654555720000|2022-06-06 22:48:40|31451.9|31360.9|31451.8|31360.8|31452.8|31361.8|31451.1|31360.1|8
1654560000000|2022-06-07 00:00:00|31394.2|31303.2|31392.3|31301.3|31395.5|31304.5|31391|31300|21
1654560010000|2022-06-07 00:00:10|31392.5|31301.5|31402.1|31311.1|31402.7|31311.7|31392.1|31301.1|27
1654560020000|2022-06-07 00:00:20|31402.2|31311.2|31401.7|31310.7|31405.1|31314.1|31401.7|31310.7|19
1654560030000|2022-06-07 00:00:30|31396.1|31305.1|31379.1|31288.1|31396.1|31305.1|31379.1|31288.1|22
1654560040000|2022-06-07 00:00:40|31382|31291|31379.7|31288.7|31387.6|31296.6|31379.7|31288.7|32
1654560050000|2022-06-07 00:00:50|31381.7|31290.7|31370.7|31279.7|31383.2|31292.2|31370.7|31279.7|23
1654560060000|2022-06-07 00:01:00|31371.5|31280.5|31369.8|31278.8|31371.5|31280.5|31369.8|31278.8|14
1654560070000|2022-06-07 00:01:10|31368.3|31277.3|31368.3|31277.3|31369.7|31278.7|31368.3|31277.3|10
1654560080000|2022-06-07 00:01:20|31373.6|31282.6|31365|31274|31373.6|31282.6|31365|31274|22
1654560090000|2022-06-07 00:01:30|31358|31267|31357|31266|31362.3|31271.3|31354.4|31263.4|24
1654560100000|2022-06-07 00:01:40|31357.1|31266.1|31353.7|31262.7|31357.1|31266.1|31353|31262|26
1654560110000|2022-06-07 00:01:50|31352.6|31261.6|31345.5|31254.5|31355.1|31264.1|31345.4|31254.4|24
1654560120000|2022-06-07 00:02:00|31347.9|31256.9|31342.4|31251.4|31350.2|31259.2|31339.2|31248.2|32
1654560130000|2022-06-07 00:02:10|31342.2|31251.2|31326.3|31235.3|31342.3|31251.3|31325.1|31234.1|37
1654560140000|2022-06-07 00:02:20|31325.4|31234.4|31327.3|31236.3|31327.5|31236.5|31314.4|31223.4|34
1654560150000|2022-06-07 00:02:30|31327.1|31236.1|31315.5|31224.5|31327.1|31236.1|31313.8|31222.8|34
1654560160000|2022-06-07 00:02:40|31315.9|31224.9|31321|31230|31321|31230|31313.9|31222.9|36
1654560170000|2022-06-07 00:02:50|31320.9|31229.9|31311.1|31220.1|31322.2|31231.2|31310.5|31219.5|32
1654560180000|2022-06-07 00:03:00|31313.3|31222.3|31323|31232|31327.5|31236.5|31313.3|31222.3|35
1654560190000|2022-06-07 00:03:10|31324|31233|31320.2|31229.2|31331.7|31240.7|31317.3|31226.3|35
1654560200000|2022-06-07 00:03:20|31319.6|31228.6|31310.1|31219.1|31320.3|31229.3|31308.2|31217.2|35
1654560210000|2022-06-07 00:03:30|31310.2|31219.2|31313.2|31222.2|31315.6|31224.6|31310.2|31219.2|33
1654560220000|2022-06-07 00:03:40|31312.2|31221.2|31310.9|31219.9|31313.6|31222.6|31310.5|31219.5|29
1654560230000|2022-06-07 00:03:50|31310.8|31219.8|31308.5|31217.5|31310.8|31219.8|31307.2|31216.2|26
1654560240000|2022-06-07 00:04:00|31307.8|31216.8|31304.9|31213.9|31307.8|31216.8|31303.1|31212.1|25
1654560250000|2022-06-07 00:04:10|31302.6|31211.6|31305.1|31214.1|31306.6|31215.6|31301.8|31210.8|30
1654560260000|2022-06-07 00:04:20|31302.2|31211.2|31299.7|31208.7|31305.6|31214.6|31294.9|31203.9|31
1654560270000|2022-06-07 00:04:30|31299.6|31208.6|31300.3|31209.3|31301.5|31210.5|31295.9|31204.9|33
1654560280000|2022-06-07 00:04:40|31301|31210|31294.6|31203.6|31301.1|31210.1|31290.4|31199.4|36
1654560290000|2022-06-07 00:04:50|31296.5|31205.5|31287|31196|31296.5|31205.5|31286.7|31195.7|30
1654560300000|2022-06-07 00:05:00|31285.1|31194.1|31279|31188|31285.1|31194.1|31276.5|31185.5|25
1654560310000|2022-06-07 00:05:10|31285|31194|31294.7|31203.7|31296|31205|31284.9|31193.9|34
1654560320000|2022-06-07 00:05:20|31294.8|31203.8|31294.5|31203.5|31294.8|31203.8|31289.8|31198.8|21
1654560330000|2022-06-07 00:05:30|31291.6|31200.6|31319|31228|31319|31228|31290.2|31199.2|34
1654560340000|2022-06-07 00:05:40|31319.5|31228.5|31296|31205|31325.9|31234.9|31295|31204|37
1654560350000|2022-06-07 00:05:50|31295.9|31204.9|31297.7|31206.7|31302.1|31211.1|31295.6|31204.6|32
1654560360000|2022-06-07 00:06:00|31297.1|31206.1|31287.2|31196.2|31299.8|31208.8|31267|31176|37
1654560370000|2022-06-07 00:06:10|31286.5|31195.5|31294.4|31203.4|31296.3|31205.3|31284.4|31193.4|34
1654560380000|2022-06-07 00:06:20|31294.1|31203.1|31294.2|31203.2|31295.2|31204.2|31293.4|31202.4|27
1654560390000|2022-06-07 00:06:30|31294.3|31203.3|31299.5|31208.5|31299.7|31208.7|31293.6|31202.6|34
1654560400000|2022-06-07 00:06:40|31296.1|31205.1|31322.6|31231.6|31322.6|31231.6|31296.1|31205.1|25
1654560410000|2022-06-07 00:06:50|31319.8|31228.8|31336.1|31245.1|31337.5|31246.5|31319.8|31228.8|30
1654560420000|2022-06-07 00:07:00|31337.1|31246.1|31336.6|31245.6|31344.7|31253.7|31332.4|31241.4|31
1654560430000|2022-06-07 00:07:10|31337.6|31246.6|31331.3|31240.3|31338|31247|31328|31237|36
1654560440000|2022-06-07 00:07:20|31331.6|31240.6|31328.9|31237.9|31331.7|31240.7|31326.9|31235.9|33
1654560450000|2022-06-07 00:07:30|31326.9|31235.9|31323.3|31232.3|31330.2|31239.2|31323.3|31232.3|24
1654560460000|2022-06-07 00:07:40|31323.6|31232.6|31345.2|31254.2|31345.9|31254.9|31323.4|31232.4|34
1654560470000|2022-06-07 00:07:50|31345.7|31254.7|31358.8|31267.8|31360.2|31269.2|31345.2|31254.2|30
1654560480000|2022-06-07 00:08:00|31361.3|31270.3|31354.8|31263.8|31362.4|31271.4|31348.6|31257.6|37
1654560490000|2022-06-07 00:08:10|31358.7|31267.7|31357.5|31266.5|31361.4|31270.4|31354.7|31263.7|31
1654560500000|2022-06-07 00:08:20|31357.7|31266.7|31359.8|31268.8|31360.8|31269.8|31357.7|31266.7|26
1654560510000|2022-06-07 00:08:30|31357.3|31266.3|31359.5|31268.5|31360.4|31269.4|31356.7|31265.7|34
1654560520000|2022-06-07 00:08:40|31357.6|31266.6|31357.8|31266.8|31358.3|31267.3|31355.3|31264.3|28
1654560530000|2022-06-07 00:08:50|31357.4|31266.4|31363.6|31272.6|31363.6|31272.6|31357.4|31266.4|25
1654560540000|2022-06-07 00:09:00|31363.3|31272.3|31353.2|31262.2|31363.3|31272.3|31351.4|31260.4|27
1654560550000|2022-06-07 00:09:10|31351.8|31260.8|31353.8|31262.8|31353.9|31262.9|31350.7|31259.7|29
1654560560000|2022-06-07 00:09:20|31353.9|31262.9|31350.6|31259.6|31358.2|31267.2|31350.6|31259.6|35
1654560570000|2022-06-07 00:09:30|31347.9|31256.9|31349.4|31258.4|31350.1|31259.1|31345.5|31254.5|18
1654560580000|2022-06-07 00:09:40|31349.1|31258.1|31350.1|31259.1|31350.1|31259.1|31345.1|31254.1|23
1654560590000|2022-06-07 00:09:50|31341.6|31250.6|31324.3|31233.3|31341.6|31250.6|31322.8|31231.8|29
1654560600000|2022-06-07 00:10:00|31323.9|31232.9|31317|31226|31324.1|31233.1|31316.8|31225.8|26
1654560610000|2022-06-07 00:10:10|31316.9|31225.9|31316.9|31225.9|31321.9|31230.9|31315.9|31224.9|24
1654560620000|2022-06-07 00:10:20|31317.1|31226.1|31317.1|31226.1|31318.4|31227.4|31316.2|31225.2|13
1654560630000|2022-06-07 00:10:30|31318.1|31227.1|31317.1|31226.1|31319.6|31228.6|31317|31226|32
1654560640000|2022-06-07 00:10:40|31317|31226|31318.2|31227.2|31319.6|31228.6|31316.1|31225.1|32
1654560650000|2022-06-07 00:10:50|31318|31227|31318.8|31227.8|31320.9|31229.9|31317.9|31226.9|27
1654560660000|2022-06-07 00:11:00|31316.2|31225.2|31309.6|31218.6|31320.7|31229.7|31308.3|31217.3|27
1654560670000|2022-06-07 00:11:10|31309.4|31218.4|31314.2|31223.2|31314.2|31223.2|31304.1|31213.1|27
1654560680000|2022-06-07 00:11:20|31312.3|31221.3|31303.6|31212.6|31314.2|31223.2|31303.4|31212.4|21
1654560690000|2022-06-07 00:11:30|31304.1|31213.1|31305.1|31214.1|31305.6|31214.6|31300.8|31209.8|28
1654560700000|2022-06-07 00:11:40|31305.6|31214.6|31318.9|31227.9|31320.4|31229.4|31305.1|31214.1|33
1654560710000|2022-06-07 00:11:50|31319.5|31228.5|31328.9|31237.9|31329.4|31238.4|31319.2|31228.2|29
1654560720000|2022-06-07 00:12:00|31328.8|31237.8|31322|31231|31331.1|31240.1|31322|31231|36
1654560730000|2022-06-07 00:12:10|31321.7|31230.7|31322.7|31231.7|31322.9|31231.9|31320.3|31229.3|27
1654560740000|2022-06-07 00:12:20|31323|31232|31336.8|31245.8|31339|31248|31323|31232|34
1654560750000|2022-06-07 00:12:30|31332.3|31241.3|31336.5|31245.5|31336.5|31245.5|31332|31241|31
1654560760000|2022-06-07 00:12:40|31337.2|31246.2|31335.9|31244.9|31337.2|31246.2|31335.8|31244.8|29
1654560770000|2022-06-07 00:12:50|31336.1|31245.1|31333.4|31242.4|31337.5|31246.5|31333.3|31242.3|29
1654560780000|2022-06-07 00:13:00|31334|31243|31332.6|31241.6|31335|31244|31328.1|31237.1|33
1654560790000|2022-06-07 00:13:10|31333|31242|31330.6|31239.6|31334.9|31243.9|31330.1|31239.1|29
1654560800000|2022-06-07 00:13:20|31329.6|31238.6|31312.8|31221.8|31331.1|31240.1|31312.8|31221.8|33
1654560810000|2022-06-07 00:13:30|31312.1|31221.1|31304.8|31213.8|31317.4|31226.4|31299.8|31208.8|32
1654560820000|2022-06-07 00:13:40|31301.9|31210.9|31295|31204|31304.9|31213.9|31294.5|31203.5|30
1654560830000|2022-06-07 00:13:50|31293.9|31202.9|31291.6|31200.6|31295|31204|31291.3|31200.3|29
1654560840000|2022-06-07 00:14:00|31290.6|31199.6|31287.5|31196.5|31291.6|31200.6|31283.4|31192.4|30
1654560850000|2022-06-07 00:14:10|31280.7|31189.7|31272|31181|31283.8|31192.8|31272|31181|35
1654560860000|2022-06-07 00:14:20|31269.3|31178.3|31256.4|31165.4|31269.8|31178.8|31254.9|31163.9|32
1654560870000|2022-06-07 00:14:30|31256.5|31165.5|31257|31166|31262.8|31171.8|31255.6|31164.6|36
1654560880000|2022-06-07 00:14:40|31256.7|31165.7|31258.8|31167.8|31260.2|31169.2|31255|31164|34
1654560890000|2022-06-07 00:14:50|31259.3|31168.3|31259.7|31168.7|31259.7|31168.7|31257.8|31166.8|27
1654560900000|2022-06-07 00:15:00|31260|31169|31243.2|31152.2|31260|31169|31242.9|31151.9|26
1654560910000|2022-06-07 00:15:10|31244.6|31153.6|31215.8|31124.8|31252.2|31161.2|31212.1|31121.1|37
1654560920000|2022-06-07 00:15:20|31218.3|31127.3|31217.5|31126.5|31229.3|31138.3|31215.5|31124.5|37
1654560930000|2022-06-07 00:15:30|31217.3|31126.3|31227|31136|31227|31136|31213.7|31122.7|37
1654560940000|2022-06-07 00:15:40|31227.7|31136.7|31258.5|31167.5|31259|31168|31227.7|31136.7|32
1654560950000|2022-06-07 00:15:50|31258.8|31167.8|31281.8|31190.8|31282.6|31191.6|31258.2|31167.2|33
1654560960000|2022-06-07 00:16:00|31281.2|31190.2|31287.9|31196.9|31287.9|31196.9|31278.2|31187.2|33
1654560970000|2022-06-07 00:16:10|31286.8|31195.8|31289|31198|31297.3|31206.3|31285.4|31194.4|34
1654560980000|2022-06-07 00:16:20|31290.4|31199.4|31295.5|31204.5|31300.7|31209.7|31289.1|31198.1|32
1654560990000|2022-06-07 00:16:30|31294.8|31203.8|31299.9|31208.9|31303.8|31212.8|31294.4|31203.4|36
1654561000000|2022-06-07 00:16:40|31300.2|31209.2|31295.3|31204.3|31302.3|31211.3|31284.6|31193.6|32
1654561010000|2022-06-07 00:16:50|31298.9|31207.9|31296.8|31205.8|31300.5|31209.5|31292|31201|30
1654561020000|2022-06-07 00:17:00|31297.3|31206.3|31302.5|31211.5|31303.6|31212.6|31297.3|31206.3|34
1654561030000|2022-06-07 00:17:10|31303.3|31212.3|31281.2|31190.2|31303.7|31212.7|31280|31189|32
1654561040000|2022-06-07 00:17:20|31280.5|31189.5|31284.6|31193.6|31285.2|31194.2|31279.1|31188.1|34
1654561050000|2022-06-07 00:17:30|31285|31194|31291.3|31200.3|31291.3|31200.3|31281.2|31190.2|26
1654561060000|2022-06-07 00:17:40|31295|31204|31292|31201|31295|31204|31289.4|31198.4|28
1654561070000|2022-06-07 00:17:50|31295.9|31204.9|31304.1|31213.1|31304.2|31213.2|31295.9|31204.9|29
1654561080000|2022-06-07 00:18:00|31303.9|31212.9|31301.3|31210.3|31303.9|31212.9|31299.6|31208.6|31
1654561090000|2022-06-07 00:18:10|31301.2|31210.2|31277.7|31186.7|31302.3|31211.3|31275.3|31184.3|33
1654561100000|2022-06-07 00:18:20|31273.5|31182.5|31271.9|31180.9|31274.4|31183.4|31269.4|31178.4|28
1654561110000|2022-06-07 00:18:30|31271|31180|31263.8|31172.8|31271|31180|31259.8|31168.8|32
1654561120000|2022-06-07 00:18:40|31268.2|31177.2|31253.5|31162.5|31271|31180|31253.5|31162.5|32
1654561130000|2022-06-07 00:18:50|31256|31165|31267.4|31176.4|31270|31179|31253.3|31162.3|30
1654561140000|2022-06-07 00:19:00|31267|31176|31253.5|31162.5|31267.4|31176.4|31253.5|31162.5|23
1654561150000|2022-06-07 00:19:10|31254.3|31163.3|31238.2|31147.2|31254.7|31163.7|31235.4|31144.4|30
1654561160000|2022-06-07 00:19:20|31237.6|31146.6|31235.8|31144.8|31238.6|31147.6|31234.3|31143.3|32
1654561170000|2022-06-07 00:19:30|31235.2|31144.2|31212.4|31121.4|31235.2|31144.2|31206.7|31115.7|35
1654561180000|2022-06-07 00:19:40|31211.6|31120.6|31208.1|31117.1|31212.2|31121.2|31205.5|31114.5|34
1654561190000|2022-06-07 00:19:50|31208.5|31117.5|31208.2|31117.2|31212.1|31121.1|31204.8|31113.8|29
1654561200000|2022-06-07 00:20:00|31208.5|31117.5|31216|31125|31216|31125|31203.5|31112.5|35
1654561210000|2022-06-07 00:20:10|31217.5|31126.5|31202.4|31111.4|31225.1|31134.1|31201.2|31110.2|39
1654561220000|2022-06-07 00:20:20|31201.9|31110.9|31185.4|31094.4|31205.6|31114.6|31182|31091|36
1654561230000|2022-06-07 00:20:30|31185.2|31094.2|31177|31086|31185.9|31094.9|31175|31084|34
1654561240000|2022-06-07 00:20:40|31177.9|31086.9|31171.3|31080.3|31184.3|31093.3|31169.1|31078.1|37
1654561250000|2022-06-07 00:20:50|31172.8|31081.8|31159.1|31068.1|31176.2|31085.2|31154.7|31063.7|36
1654561260000|2022-06-07 00:21:00|31155.2|31064.2|31154.9|31063.9|31160.5|31069.5|31135|31044|35
1654561270000|2022-06-07 00:21:10|31154.1|31063.1|31135.6|31044.6|31154.1|31063.1|31135.6|31044.6|37
1654561280000|2022-06-07 00:21:20|31134.3|31043.3|31120.1|31029.1|31136|31045|31119.8|31028.8|32
1654561290000|2022-06-07 00:21:30|31121.9|31030.9|31135.2|31044.2|31136.9|31045.9|31119.9|31028.9|35
1654561300000|2022-06-07 00:21:40|31134.9|31043.9|31130.6|31039.6|31138|31047|31126.5|31035.5|39
1654561310000|2022-06-07 00:21:50|31132|31041|31133.9|31042.9|31135.3|31044.3|31129.3|31038.3|29
1654561320000|2022-06-07 00:22:00|31133.3|31042.3|31069.2|30978.2|31133.3|31042.3|31069.2|30978.2|35
1654561330000|2022-06-07 00:22:10|31063.4|30972.4|31078.4|30987.4|31078.4|30987.4|31046.8|30955.8|37
1654561340000|2022-06-07 00:22:20|31078.8|30987.8|31098.9|31007.9|31098.9|31007.9|31063.1|30972.1|38
1654561350000|2022-06-07 00:22:30|31099.5|31008.5|31065.4|30974.4|31099.5|31008.5|31062.5|30971.5|37
1654561360000|2022-06-07 00:22:40|31057.4|30966.4|31005.2|30914.2|31065.4|30974.4|31005.2|30914.2|37
1654561370000|2022-06-07 00:22:50|30995.3|30904.3|30901.8|30810.8|30995.3|30904.3|30877|30786|40
1654561380000|2022-06-07 00:23:00|30903.5|30812.5|30915.5|30824.5|30950.6|30859.6|30903.5|30812.5|40
1654561390000|2022-06-07 00:23:10|30917.1|30826.1|30849|30758|30920.6|30829.6|30849|30758|39
1654561400000|2022-06-07 00:23:20|30850.9|30759.9|30801.1|30710.1|30850.9|30759.9|30779.5|30688.5|39
1654561410000|2022-06-07 00:23:30|30800.7|30709.7|30795|30704|30812.5|30721.5|30767.4|30676.4|37
1654561420000|2022-06-07 00:23:40|30799.9|30708.9|30830.5|30739.5|30834.8|30743.8|30797.3|30706.3|35
1654561430000|2022-06-07 00:23:50|30835.1|30744.1|30795.6|30704.6|30835.6|30744.6|30786.7|30695.7|40
1654561440000|2022-06-07 00:24:00|30791.7|30700.7|30779.6|30688.6|30791.7|30700.7|30750|30659|38
1654561450000|2022-06-07 00:24:10|30773.6|30682.6|30809.4|30718.4|30809.4|30718.4|30757.6|30666.6|37
1654561460000|2022-06-07 00:24:20|30809.3|30718.3|30823.4|30732.4|30831.5|30740.5|30808.8|30717.8|38
1654561470000|2022-06-07 00:24:30|30823.3|30732.3|30811.4|30720.4|30828.5|30737.5|30794.7|30703.7|40
1654561480000|2022-06-07 00:24:40|30797.2|30706.2|30770.6|30679.6|30800.2|30709.2|30770.6|30679.6|38
1654561490000|2022-06-07 00:24:50|30771.1|30680.1|30768.5|30677.5|30775.3|30684.3|30748.4|30657.4|40
1654561500000|2022-06-07 00:25:00|30764|30673|30726.8|30635.8|30764|30673|30713.8|30622.8|38
1654561510000|2022-06-07 00:25:10|30727.3|30636.3|30731.4|30640.4|30732.4|30641.4|30709.5|30618.5|38
1654561520000|2022-06-07 00:25:20|30728.1|30637.1|30738.3|30647.3|30738.3|30647.3|30717.8|30626.8|31
1654561530000|2022-06-07 00:25:30|30738.5|30647.5|30725.1|30634.1|30738.5|30647.5|30722.2|30631.2|39
1654561540000|2022-06-07 00:25:40|30724.6|30633.6|30703.7|30612.7|30724.6|30633.6|30695.5|30604.5|37
1654561550000|2022-06-07 00:25:50|30697.2|30606.2|30668|30577|30697.2|30606.2|30659.5|30568.5|37
1654561560000|2022-06-07 00:26:00|30671.7|30580.7|30698.7|30607.7|30699.4|30608.4|30661.2|30570.2|38
1654561570000|2022-06-07 00:26:10|30697.9|30606.9|30753.4|30662.4|30755.3|30664.3|30693.7|30602.7|37
1654561580000|2022-06-07 00:26:20|30749.9|30658.9|30754.8|30663.8|30756.4|30665.4|30740.6|30649.6|38
1654561590000|2022-06-07 00:26:30|30754.1|30663.1|30759.2|30668.2|30771.1|30680.1|30750.5|30659.5|36
1654561600000|2022-06-07 00:26:40|30757.8|30666.8|30761.2|30670.2|30766.4|30675.4|30754|30663|38
1654561610000|2022-06-07 00:26:50|30762|30671|30756.5|30665.5|30762|30671|30740.5|30649.5|40
1654561620000|2022-06-07 00:27:00|30756.3|30665.3|30768.7|30677.7|30772.7|30681.7|30756.3|30665.3|38
1654561630000|2022-06-07 00:27:10|30768.1|30677.1|30837|30746|30844.9|30753.9|30768.1|30677.1|37
1654561640000|2022-06-07 00:27:20|30835.1|30744.1|30845.5|30754.5|30851.1|30760.1|30830.8|30739.8|39
1654561650000|2022-06-07 00:27:30|30846.5|30755.5|30832.9|30741.9|30850.2|30759.2|30829|30738|35
1654561660000|2022-06-07 00:27:40|30833.5|30742.5|30828.9|30737.9|30833.5|30742.5|30802.2|30711.2|35
1654561670000|2022-06-07 00:27:50|30829.5|30738.5|30848.7|30757.7|30852.4|30761.4|30829|30738|39
1654561680000|2022-06-07 00:28:00|30848.2|30757.2|30844.5|30753.5|30854.5|30763.5|30837.4|30746.4|35
1654561690000|2022-06-07 00:28:10|30848.5|30757.5|30817.5|30726.5|30849.1|30758.1|30817|30726|38
1654561700000|2022-06-07 00:28:20|30815.7|30724.7|30787.5|30696.5|30815.7|30724.7|30786.5|30695.5|36
1654561710000|2022-06-07 00:28:30|30788.4|30697.4|30821.5|30730.5|30829.2|30738.2|30788.4|30697.4|38
1654561720000|2022-06-07 00:28:40|30824.8|30733.8|30859.8|30768.8|30859.9|30768.9|30824.8|30733.8|39
1654561730000|2022-06-07 00:28:50|30859.9|30768.9|30843.2|30752.2|30860.4|30769.4|30834.3|30743.3|40
1654561740000|2022-06-07 00:29:00|30844.2|30753.2|30823.9|30732.9|30846.2|30755.2|30823.5|30732.5|38
1654561750000|2022-06-07 00:29:10|30819.6|30728.6|30792.9|30701.9|30819.6|30728.6|30790.2|30699.2|39
1654561760000|2022-06-07 00:29:20|30793.2|30702.2|30819|30728|30819|30728|30785.9|30694.9|39
1654561770000|2022-06-07 00:29:30|30820.9|30729.9|30812.2|30721.2|30827|30736|30802.9|30711.9|38
1654561780000|2022-06-07 00:29:40|30811.5|30720.5|30810.1|30719.1|30811.7|30720.7|30801|30710|37
1654561790000|2022-06-07 00:29:50|30808.1|30717.1|30780.1|30689.1|30808.1|30717.1|30779.8|30688.8|34
1654561800000|2022-06-07 00:30:00|30780.2|30689.2|30775.9|30684.9|30781.8|30690.8|30755.4|30664.4|37
1654561810000|2022-06-07 00:30:10|30776.9|30685.9|30780.9|30689.9|30792|30701|30766.2|30675.2|38
1654561820000|2022-06-07 00:30:20|30785.7|30694.7|30771.9|30680.9|30794|30703|30770.8|30679.8|38
1654561830000|2022-06-07 00:30:30|30771|30680|30750.4|30659.4|30771|30680|30749.8|30658.8|37
1654561840000|2022-06-07 00:30:40|30742.8|30651.8|30701.2|30610.2|30745.1|30654.1|30695.8|30604.8|37
1654561850000|2022-06-07 00:30:50|30703.7|30612.7|30737.8|30646.8|30749.3|30658.3|30703.7|30612.7|39
1654561860000|2022-06-07 00:31:00|30736.9|30645.9|30729.5|30638.5|30740.5|30649.5|30709.9|30618.9|39
1654561870000|2022-06-07 00:31:10|30732.7|30641.7|30715.9|30624.9|30735|30644|30691|30600|39
1654561880000|2022-06-07 00:31:20|30718.5|30627.5|30703.5|30612.5|30718.5|30627.5|30687.4|30596.4|40
1654561890000|2022-06-07 00:31:30|30702.6|30611.6|30703.2|30612.2|30706.8|30615.8|30701.5|30610.5|41
1654561900000|2022-06-07 00:31:40|30707.6|30616.6|30645.3|30554.3|30707.6|30616.6|30644.4|30553.4|38
1654561910000|2022-06-07 00:31:50|30646.1|30555.1|30660|30569|30664.2|30573.2|30645.5|30554.5|37
1654561920000|2022-06-07 00:32:00|30660.3|30569.3|30635.5|30544.5|30660.7|30569.7|30635.5|30544.5|39
1654561930000|2022-06-07 00:32:10|30636.3|30545.3|30651.2|30560.2|30654.2|30563.2|30636.3|30545.3|39
1654561940000|2022-06-07 00:32:20|30655.4|30564.4|30691.8|30600.8|30691.8|30600.8|30655.4|30564.4|39
1654561950000|2022-06-07 00:32:30|30692.8|30601.8|30659.2|30568.2|30692.8|30601.8|30659.2|30568.2|39
1654561960000|2022-06-07 00:32:40|30660|30569|30658.5|30567.5|30667.2|30576.2|30651.8|30560.8|39
1654561970000|2022-06-07 00:32:50|30658.8|30567.8|30635.3|30544.3|30658.8|30567.8|30635.3|30544.3|37
1654561980000|2022-06-07 00:33:00|30636.9|30545.9|30653|30562|30659.2|30568.2|30636.9|30545.9|34
1654561990000|2022-06-07 00:33:10|30653.4|30562.4|30667.4|30576.4|30672.2|30581.2|30648.1|30557.1|37
1654562000000|2022-06-07 00:33:20|30666.7|30575.7|30647.3|30556.3|30666.7|30575.7|30647.3|30556.3|38
1654562010000|2022-06-07 00:33:30|30645.5|30554.5|30597|30506|30645.5|30554.5|30597|30506|40
1654562020000|2022-06-07 00:33:40|30578.9|30487.9|30572.4|30481.4|30603.5|30512.5|30566.9|30475.9|40
1654562030000|2022-06-07 00:33:50|30568.2|30477.2|30559.1|30468.1|30569.3|30478.3|30553.9|30462.9|39
1654562040000|2022-06-07 00:34:00|30558.8|30467.8|30531.4|30440.4|30574.6|30483.6|30531.4|30440.4|38
1654562050000|2022-06-07 00:34:10|30531.3|30440.3|30520|30429|30541|30450|30504.8|30413.8|39
1654562060000|2022-06-07 00:34:20|30521.4|30430.4|30469.5|30378.5|30524.4|30433.4|30463.7|30372.7|40
1654562070000|2022-06-07 00:34:30|30469.4|30378.4|30512.9|30421.9|30519|30428|30467.7|30376.7|39
1654562080000|2022-06-07 00:34:40|30512.4|30421.4|30511.5|30420.5|30512.4|30421.4|30480|30389|36
1654562090000|2022-06-07 00:34:50|30513.5|30422.5|30529.9|30438.9|30543|30452|30507.1|30416.1|39
1654562100000|2022-06-07 00:35:00|30527.7|30436.7|30479.8|30388.8|30529.7|30438.7|30479.8|30388.8|38
1654562110000|2022-06-07 00:35:10|30478.2|30387.2|30464.8|30373.8|30479|30388|30458.1|30367.1|40
1654562120000|2022-06-07 00:35:20|30465.1|30374.1|30496.3|30405.3|30498.9|30407.9|30463.2|30372.2|40
1654562130000|2022-06-07 00:35:30|30497.1|30406.1|30522.4|30431.4|30522.4|30431.4|30488.1|30397.1|38
1654562140000|2022-06-07 00:35:40|30530.4|30439.4|30537.8|30446.8|30538.8|30447.8|30510.6|30419.6|37
1654562150000|2022-06-07 00:35:50|30537.9|30446.9|30554.3|30463.3|30561.2|30470.2|30515.1|30424.1|40
1654562160000|2022-06-07 00:36:00|30554.2|30463.2|30547.2|30456.2|30576.9|30485.9|30541.1|30450.1|38
1654562170000|2022-06-07 00:36:10|30550.2|30459.2|30550.8|30459.8|30563.2|30472.2|30540.4|30449.4|40
1654562180000|2022-06-07 00:36:20|30549.7|30458.7|30539.6|30448.6|30549.7|30458.7|30525.8|30434.8|40
1654562190000|2022-06-07 00:36:30|30537.5|30446.5|30536.4|30445.4|30559.8|30468.8|30536.4|30445.4|40
1654562200000|2022-06-07 00:36:40|30534.5|30443.5|30502|30411|30537.5|30446.5|30501.7|30410.7|39
1654562210000|2022-06-07 00:36:50|30502.7|30411.7|30540.4|30449.4|30546.6|30455.6|30502.7|30411.7|38
1654562220000|2022-06-07 00:37:00|30541.6|30450.6|30507.1|30416.1|30549.1|30458.1|30507.1|30416.1|38
1654562230000|2022-06-07 00:37:10|30505.6|30414.6|30497.6|30406.6|30507.9|30416.9|30476.9|30385.9|40
1654562240000|2022-06-07 00:37:20|30499.6|30408.6|30467.7|30376.7|30508.6|30417.6|30444.2|30353.2|38
1654562250000|2022-06-07 00:37:30|30466.9|30375.9|30455|30364|30484.6|30393.6|30433.4|30342.4|40
1654562260000|2022-06-07 00:37:40|30459.5|30368.5|30449|30358|30466.8|30375.8|30434.4|30343.4|40
1654562270000|2022-06-07 00:37:50|30448.6|30357.6|30439.9|30348.9|30458.2|30367.2|30433.4|30342.4|40
1654562280000|2022-06-07 00:38:00|30438.8|30347.8|30458.4|30367.4|30464.3|30373.3|30420.8|30329.8|40
1654562290000|2022-06-07 00:38:10|30460.3|30369.3|30404.5|30313.5|30461.8|30370.8|30402.5|30311.5|36
1654562300000|2022-06-07 00:38:20|30407.7|30316.7|30453.5|30362.5|30453.5|30362.5|30407.3|30316.3|39
1654562310000|2022-06-07 00:38:30|30456.1|30365.1|30483.9|30392.9|30491.9|30400.9|30446.9|30355.9|40
1654562320000|2022-06-07 00:38:40|30489.6|30398.6|30463.9|30372.9|30495.4|30404.4|30459.2|30368.2|38
1654562330000|2022-06-07 00:38:50|30467.6|30376.6|30459.7|30368.7|30467.6|30376.6|30441.6|30350.6|40
1654562340000|2022-06-07 00:39:00|30458.5|30367.5|30430.7|30339.7|30459.2|30368.2|30424.6|30333.6|40
1654562350000|2022-06-07 00:39:10|30432.8|30341.8|30451.6|30360.6|30451.6|30360.6|30414.7|30323.7|40
1654562360000|2022-06-07 00:39:20|30452.2|30361.2|30435.3|30344.3|30454.8|30363.8|30420.8|30329.8|38
1654562370000|2022-06-07 00:39:30|30436.3|30345.3|30424.3|30333.3|30437.6|30346.6|30415|30324|40
1654562380000|2022-06-07 00:39:40|30423.1|30332.1|30402|30311|30425.5|30334.5|30397.9|30306.9|37
1654562390000|2022-06-07 00:39:50|30397.8|30306.8|30431.8|30340.8|30435.1|30344.1|30397.8|30306.8|40
1654562400000|2022-06-07 00:40:00|30433.1|30342.1|30478.8|30387.8|30478.8|30387.8|30433.1|30342.1|38
1654562410000|2022-06-07 00:40:10|30478.6|30387.6|30503.8|30412.8|30503.8|30412.8|30470.5|30379.5|37
1654562420000|2022-06-07 00:40:20|30499|30408|30500.3|30409.3|30510.9|30419.9|30491.1|30400.1|38
1654562430000|2022-06-07 00:40:30|30497.3|30406.3|30469.3|30378.3|30497.3|30406.3|30459.6|30368.6|39
1654562440000|2022-06-07 00:40:40|30467.6|30376.6|30459.8|30368.8|30482.4|30391.4|30459.8|30368.8|37
1654562450000|2022-06-07 00:40:50|30457.8|30366.8|30465.6|30374.6|30480.5|30389.5|30451.8|30360.8|36
1654562460000|2022-06-07 00:41:00|30465.2|30374.2|30473.8|30382.8|30480.7|30389.7|30452|30361|39
1654562470000|2022-06-07 00:41:10|30475.1|30384.1|30463|30372|30488.2|30397.2|30456.8|30365.8|38
1654562480000|2022-06-07 00:41:20|30460.8|30369.8|30453.4|30362.4|30477.9|30386.9|30453.4|30362.4|37
1654562490000|2022-06-07 00:41:30|30452.5|30361.5|30456|30365|30457.9|30366.9|30442.2|30351.2|37
1654562500000|2022-06-07 00:41:40|30454.4|30363.4|30475.3|30384.3|30479.6|30388.6|30454|30363|35
1654562510000|2022-06-07 00:41:50|30475.2|30384.2|30476.9|30385.9|30480.9|30389.9|30461.7|30370.7|37
1654562520000|2022-06-07 00:42:00|30477.5|30386.5|30499.1|30408.1|30503.4|30412.4|30476.9|30385.9|38
1654562530000|2022-06-07 00:42:10|30498.1|30407.1|30467.3|30376.3|30503|30412|30463.8|30372.8|39
1654562540000|2022-06-07 00:42:20|30467.5|30376.5|30454|30363|30467.5|30376.5|30447.9|30356.9|38
1654562550000|2022-06-07 00:42:30|30449.9|30358.9|30443.5|30352.5|30470.2|30379.2|30441|30350|38
1654562560000|2022-06-07 00:42:40|30443.9|30352.9|30456.9|30365.9|30469.9|30378.9|30443.9|30352.9|40
1654562570000|2022-06-07 00:42:50|30459|30368|30452.8|30361.8|30464.9|30373.9|30452.8|30361.8|37
1654562580000|2022-06-07 00:43:00|30453.5|30362.5|30417.5|30326.5|30453.5|30362.5|30415.7|30324.7|36
1654562590000|2022-06-07 00:43:10|30424.9|30333.9|30384.4|30293.4|30428|30337|30384.4|30293.4|39
1654562600000|2022-06-07 00:43:20|30386.3|30295.3|30372.3|30281.3|30398.7|30307.7|30371.1|30280.1|37
1654562610000|2022-06-07 00:43:30|30371.4|30280.4|30389.5|30298.5|30396.9|30305.9|30369.8|30278.8|39
1654562620000|2022-06-07 00:43:40|30388.5|30297.5|30399.1|30308.1|30408.2|30317.2|30381.4|30290.4|39
1654562630000|2022-06-07 00:43:50|30398.5|30307.5|30377.3|30286.3|30398.5|30307.5|30376.3|30285.3|39
1654562640000|2022-06-07 00:44:00|30376.5|30285.5|30324.1|30233.1|30391.4|30300.4|30324.1|30233.1|37
1654562650000|2022-06-07 00:44:10|30324.7|30233.7|30325.4|30234.4|30348.4|30257.4|30324.7|30233.7|39
1654562660000|2022-06-07 00:44:20|30323.7|30232.7|30345.1|30254.1|30345.1|30254.1|30314.2|30223.2|37
1654562670000|2022-06-07 00:44:30|30344.3|30253.3|30341.3|30250.3|30351.6|30260.6|30327.1|30236.1|36
1654562680000|2022-06-07 00:44:40|30344.9|30253.9|30335|30244|30346.2|30255.2|30323.3|30232.3|36
1654562690000|2022-06-07 00:44:50|30335.9|30244.9|30333.2|30242.2|30338.3|30247.3|30319.8|30228.8|40
1654562700000|2022-06-07 00:45:00|30333|30242|30341.2|30250.2|30341.2|30250.2|30318.6|30227.6|39
1654562710000|2022-06-07 00:45:10|30341.1|30250.1|30340.7|30249.7|30351.2|30260.2|30335.2|30244.2|36
1654562720000|2022-06-07 00:45:20|30339|30248|30354.9|30263.9|30354.9|30263.9|30339|30248|38
1654562730000|2022-06-07 00:45:30|30353.5|30262.5|30355.2|30264.2|30357.8|30266.8|30346.2|30255.2|40
1654562740000|2022-06-07 00:45:40|30357.1|30266.1|30389.6|30298.6|30389.6|30298.6|30357.1|30266.1|35
1654562750000|2022-06-07 00:45:50|30389.5|30298.5|30395.5|30304.5|30395.8|30304.8|30386|30295|38
1654562760000|2022-06-07 00:46:00|30396|30305|30418.2|30327.2|30418.2|30327.2|30395.2|30304.2|38
1654562770000|2022-06-07 00:46:10|30417.3|30326.3|30431.6|30340.6|30431.6|30340.6|30417.3|30326.3|37
1654562780000|2022-06-07 00:46:20|30430.3|30339.3|30422.9|30331.9|30432.7|30341.7|30412|30321|38
1654562790000|2022-06-07 00:46:30|30423.3|30332.3|30422.5|30331.5|30425.2|30334.2|30417.8|30326.8|31
1654562800000|2022-06-07 00:46:40|30419|30328|30394.9|30303.9|30419|30328|30393.9|30302.9|38
1654562810000|2022-06-07 00:46:50|30395|30304|30411.3|30320.3|30420|30329|30395|30304|38
1654562820000|2022-06-07 00:47:00|30411|30320|30410.2|30319.2|30412|30321|30403.2|30312.2|38
1654562830000|2022-06-07 00:47:10|30411.5|30320.5|30403.3|30312.3|30414.4|30323.4|30401.8|30310.8|38
1654562840000|2022-06-07 00:47:20|30402.9|30311.9|30406.2|30315.2|30406.2|30315.2|30390.2|30299.2|37
1654562850000|2022-06-07 00:47:30|30409.6|30318.6|30397.8|30306.8|30410.1|30319.1|30386.6|30295.6|35
1654562860000|2022-06-07 00:47:40|30396.4|30305.4|30381.7|30290.7|30396.4|30305.4|30373.7|30282.7|37
1654562870000|2022-06-07 00:47:50|30380.9|30289.9|30386.8|30295.8|30392.1|30301.1|30378.1|30287.1|34
1654562880000|2022-06-07 00:48:00|30388.9|30297.9|30388.3|30297.3|30391|30300|30387.4|30296.4|32
1654562890000|2022-06-07 00:48:10|30387.5|30296.5|30394.9|30303.9|30396.3|30305.3|30387.3|30296.3|36
1654562900000|2022-06-07 00:48:20|30395.7|30304.7|30386.3|30295.3|30397.2|30306.2|30384.6|30293.6|38
1654562910000|2022-06-07 00:48:30|30386|30295|30404.9|30313.9|30409.9|30318.9|30385.8|30294.8|37
1654562920000|2022-06-07 00:48:40|30405.6|30314.6|30415.1|30324.1|30415.9|30324.9|30404.7|30313.7|34
1654562930000|2022-06-07 00:48:50|30418.4|30327.4|30413.3|30322.3|30418.4|30327.4|30412.2|30321.2|34
1654562940000|2022-06-07 00:49:00|30423.2|30332.2|30425.5|30334.5|30430.5|30339.5|30423.2|30332.2|39
1654562950000|2022-06-07 00:49:10|30426.2|30335.2|30405.1|30314.1|30426.3|30335.3|30405|30314|35
1654562960000|2022-06-07 00:49:20|30406.2|30315.2|30408.8|30317.8|30418.2|30327.2|30405.1|30314.1|38
1654562970000|2022-06-07 00:49:30|30408.2|30317.2|30407.9|30316.9|30414.8|30323.8|30407.9|30316.9|34
1654562980000|2022-06-07 00:49:40|30407.1|30316.1|30396|30305|30407.1|30316.1|30395.4|30304.4|34
1654562990000|2022-06-07 00:49:50|30395.6|30304.6|30385.1|30294.1|30396.1|30305.1|30385.1|30294.1|24
1654563000000|2022-06-07 00:50:00|30384.7|30293.7|30376.3|30285.3|30391.7|30300.7|30375.2|30284.2|37
1654563010000|2022-06-07 00:50:10|30375.6|30284.6|30373.2|30282.2|30385.6|30294.6|30372.9|30281.9|38
1654563020000|2022-06-07 00:50:20|30373.4|30282.4|30363.8|30272.8|30374.5|30283.5|30363.6|30272.6|35
1654563030000|2022-06-07 00:50:30|30363.1|30272.1|30338.1|30247.1|30363.1|30272.1|30338.1|30247.1|39
1654563040000|2022-06-07 00:50:40|30337.4|30246.4|30340.8|30249.8|30343.6|30252.6|30337|30246|36
1654563050000|2022-06-07 00:50:50|30344.1|30253.1|30364.4|30273.4|30367.8|30276.8|30343.6|30252.6|36
1654563060000|2022-06-07 00:51:00|30365|30274|30362.6|30271.6|30365.4|30274.4|30359.3|30268.3|35
1654563070000|2022-06-07 00:51:10|30363.4|30272.4|30371.9|30280.9|30373|30282|30359.5|30268.5|37
1654563080000|2022-06-07 00:51:20|30371.5|30280.5|30372.3|30281.3|30373.2|30282.2|30363.6|30272.6|37
1654563090000|2022-06-07 00:51:30|30372.1|30281.1|30384.7|30293.7|30386|30295|30372.1|30281.1|32
1654563100000|2022-06-07 00:51:40|30383.9|30292.9|30366.4|30275.4|30385.6|30294.6|30364.5|30273.5|34
1654563110000|2022-06-07 00:51:50|30364.9|30273.9|30345|30254|30366.4|30275.4|30344.2|30253.2|38
1654563120000|2022-06-07 00:52:00|30345.2|30254.2|30343.6|30252.6|30347.8|30256.8|30338.4|30247.4|39
1654563130000|2022-06-07 00:52:10|30344.2|30253.2|30333.2|30242.2|30349.7|30258.7|30333.2|30242.2|30
1654563140000|2022-06-07 00:52:20|30333.5|30242.5|30338.5|30247.5|30340|30249|30333.5|30242.5|37
1654563150000|2022-06-07 00:52:30|30338.4|30247.4|30339.7|30248.7|30341.7|30250.7|30336.5|30245.5|32
1654563160000|2022-06-07 00:52:40|30340|30249|30308.6|30217.6|30340.9|30249.9|30308.6|30217.6|38
1654563170000|2022-06-07 00:52:50|30305.8|30214.8|30282.8|30191.8|30305.8|30214.8|30282.8|30191.8|38
1654563180000|2022-06-07 00:53:00|30280.9|30189.9|30262.8|30171.8|30287.4|30196.4|30262.8|30171.8|35
1654563190000|2022-06-07 00:53:10|30256.6|30165.6|30233.7|30142.7|30256.6|30165.6|30217.9|30126.9|39
1654563200000|2022-06-07 00:53:20|30230.4|30139.4|30237|30146|30237|30146|30188.9|30097.9|39
1654563210000|2022-06-07 00:53:30|30243.8|30152.8|30241|30150|30243.8|30152.8|30217|30126|38
1654563220000|2022-06-07 00:53:40|30240.9|30149.9|30243.2|30152.2|30254.6|30163.6|30237.5|30146.5|36
1654563230000|2022-06-07 00:53:50|30243.3|30152.3|30231.6|30140.6|30243.3|30152.3|30230.3|30139.3|35
1654563240000|2022-06-07 00:54:00|30232.4|30141.4|30232.7|30141.7|30233.8|30142.8|30221.4|30130.4|38
1654563250000|2022-06-07 00:54:10|30233.8|30142.8|30261.2|30170.2|30267.5|30176.5|30233.8|30142.8|37
1654563260000|2022-06-07 00:54:20|30256.7|30165.7|30272.1|30181.1|30274.8|30183.8|30255.5|30164.5|36
1654563270000|2022-06-07 00:54:30|30273.8|30182.8|30273.4|30182.4|30278.3|30187.3|30264.5|30173.5|38
1654563280000|2022-06-07 00:54:40|30273|30182|30281.5|30190.5|30283.3|30192.3|30261.2|30170.2|36
1654563290000|2022-06-07 00:54:50|30285.2|30194.2|30304.4|30213.4|30304.4|30213.4|30279.1|30188.1|35
1654563300000|2022-06-07 00:55:00|30304|30213|30296.3|30205.3|30304|30213|30289|30198|37
1654563310000|2022-06-07 00:55:10|30289.7|30198.7|30278|30187|30289.7|30198.7|30277.6|30186.6|36
1654563320000|2022-06-07 00:55:20|30274.1|30183.1|30265.8|30174.8|30277.5|30186.5|30264.2|30173.2|35
1654563330000|2022-06-07 00:55:30|30264.6|30173.6|30248.8|30157.8|30264.6|30173.6|30245.7|30154.7|35
1654563340000|2022-06-07 00:55:40|30248.3|30157.3|30246.6|30155.6|30253.9|30162.9|30246.6|30155.6|34
1654563350000|2022-06-07 00:55:50|30246.7|30155.7|30241.9|30150.9|30251.2|30160.2|30237.8|30146.8|34
1654563360000|2022-06-07 00:56:00|30241.5|30150.5|30222.4|30131.4|30246.3|30155.3|30221.1|30130.1|33
1654563370000|2022-06-07 00:56:10|30222.5|30131.5|30214.1|30123.1|30226.8|30135.8|30212.9|30121.9|38
1654563380000|2022-06-07 00:56:20|30209.4|30118.4|30231.2|30140.2|30231.2|30140.2|30207|30116|38
1654563390000|2022-06-07 00:56:30|30230.5|30139.5|30195.9|30104.9|30230.5|30139.5|30195.9|30104.9|37
1654563400000|2022-06-07 00:56:40|30196.1|30105.1|30191.1|30100.1|30196.6|30105.6|30190.4|30099.4|35
1654563410000|2022-06-07 00:56:50|30190.5|30099.5|30181.8|30090.8|30191.7|30100.7|30181.8|30090.8|31
1654563420000|2022-06-07 00:57:00|30181.7|30090.7|30172.9|30081.9|30183.5|30092.5|30165.7|30074.7|35
1654563430000|2022-06-07 00:57:10|30173.5|30082.5|30191.8|30100.8|30191.8|30100.8|30171.3|30080.3|36
1654563440000|2022-06-07 00:57:20|30201.9|30110.9|30229.3|30138.3|30229.6|30138.6|30201.2|30110.2|40
1654563450000|2022-06-07 00:57:30|30228.6|30137.6|30232.3|30141.3|30233.3|30142.3|30228.6|30137.6|32
1654563460000|2022-06-07 00:57:40|30234.1|30143.1|30193.8|30102.8|30234.1|30143.1|30190|30099|36
1654563470000|2022-06-07 00:57:50|30194.1|30103.1|30181.8|30090.8|30226.7|30135.7|30180.8|30089.8|39
1654563480000|2022-06-07 00:58:00|30181.7|30090.7|30195.2|30104.2|30197.5|30106.5|30171|30080|37
1654563490000|2022-06-07 00:58:10|30196|30105|30189.2|30098.2|30209.1|30118.1|30189.2|30098.2|33
1654563500000|2022-06-07 00:58:20|30188.7|30097.7|30198.2|30107.2|30198.2|30107.2|30187.5|30096.5|32
1654563510000|2022-06-07 00:58:30|30199.5|30108.5|30209|30118|30209|30118|30199.5|30108.5|32
1654563520000|2022-06-07 00:58:40|30208.5|30117.5|30210.3|30119.3|30212.5|30121.5|30202.8|30111.8|31
1654563530000|2022-06-07 00:58:50|30210|30119|30219.6|30128.6|30219.6|30128.6|30195.9|30104.9|37
1654563540000|2022-06-07 00:59:00|30219.7|30128.7|30215|30124|30219.7|30128.7|30209.1|30118.1|34
1654563550000|2022-06-07 00:59:10|30218.4|30127.4|30215|30124|30218.6|30127.6|30210.7|30119.7|37
1654563560000|2022-06-07 00:59:20|30215.1|30124.1|30211.8|30120.8|30216.6|30125.6|30211.3|30120.3|32
1654563570000|2022-06-07 00:59:30|30212.5|30121.5|30220.9|30129.9|30221.1|30130.1|30209.9|30118.9|30
1654563580000|2022-06-07 00:59:40|30220.4|30129.4|30215.9|30124.9|30220.4|30129.4|30215.6|30124.6|29
1654563590000|2022-06-07 00:59:50|30216.2|30125.2|30218.7|30127.7|30223.5|30132.5|30216.2|30125.2|34
1654563600000|2022-06-07 01:00:00|30217.7|30126.7|30185.4|30094.4|30220.4|30129.4|30184.2|30093.2|37
1654563610000|2022-06-07 01:00:10|30183.8|30092.8|30151.8|30060.8|30183.8|30092.8|30151.8|30060.8|36
1654563620000|2022-06-07 01:00:20|30151.5|30060.5|30129.1|30038.1|30151.7|30060.7|30093.2|30002.2|39
1654563630000|2022-06-07 01:00:30|30128.8|30037.8|30144.9|30053.9|30146.3|30055.3|30110.4|30019.4|38
1654563640000|2022-06-07 01:00:40|30144.3|30053.3|30141.3|30050.3|30167.2|30076.2|30141.1|30050.1|37
1654563650000|2022-06-07 01:00:50|30142.4|30051.4|30094.9|30003.9|30142.4|30051.4|30094.9|30003.9|39
1654563660000|2022-06-07 01:01:00|30094.8|30003.8|30103.4|30012.4|30107.7|30016.7|30093.3|30002.3|37
1654563670000|2022-06-07 01:01:10|30101.4|30010.4|30079.2|29988.2|30104.5|30013.5|30079.2|29988.2|38
1654563680000|2022-06-07 01:01:20|30077.8|29986.8|30031.5|29940.5|30084.1|29993.1|30030|29939|40
1654563690000|2022-06-07 01:01:30|30030.1|29939.1|30081.8|29990.8|30087.7|29996.7|29999.5|29908.5|39
1654563700000|2022-06-07 01:01:40|30081.1|29990.1|30142.9|30051.9|30142.9|30051.9|30081.1|29990.1|39
1654563710000|2022-06-07 01:01:50|30145.7|30054.7|30157.6|30066.6|30168.4|30077.4|30145.6|30054.6|39
1654563720000|2022-06-07 01:02:00|30151.3|30060.3|30150.2|30059.2|30154.6|30063.6|30136.2|30045.2|37
1654563730000|2022-06-07 01:02:10|30149.1|30058.1|30144.3|30053.3|30155.9|30064.9|30142.3|30051.3|33
1654563740000|2022-06-07 01:02:20|30145.4|30054.4|30150.7|30059.7|30153.2|30062.2|30135|30044|39
1654563750000|2022-06-07 01:02:30|30149.1|30058.1|30159.5|30068.5|30161.8|30070.8|30144.2|30053.2|38
1654563760000|2022-06-07 01:02:40|30158.5|30067.5|30165.1|30074.1|30173.2|30082.2|30156.1|30065.1|36
1654563770000|2022-06-07 01:02:50|30166.3|30075.3|30149.7|30058.7|30166.3|30075.3|30149.5|30058.5|35
1654563780000|2022-06-07 01:03:00|30153.8|30062.8|30162.2|30071.2|30163.9|30072.9|30138.7|30047.7|36
1654563790000|2022-06-07 01:03:10|30162.1|30071.1|30182.9|30091.9|30189.8|30098.8|30162.1|30071.1|38
1654563800000|2022-06-07 01:03:20|30182.5|30091.5|30181.4|30090.4|30191|30100|30171.6|30080.6|38
1654563810000|2022-06-07 01:03:30|30183|30092|30190.5|30099.5|30195.6|30104.6|30183|30092|39
1654563820000|2022-06-07 01:03:40|30189.6|30098.6|30174.7|30083.7|30191.6|30100.6|30168|30077|39
1654563830000|2022-06-07 01:03:50|30180|30089|30189.2|30098.2|30192.8|30101.8|30167.5|30076.5|38
1654563840000|2022-06-07 01:04:00|30189.1|30098.1|30206.4|30115.4|30211.1|30120.1|30189.1|30098.1|38
1654563850000|2022-06-07 01:04:10|30206|30115|30214.1|30123.1|30217.6|30126.6|30206|30115|36
1654563860000|2022-06-07 01:04:20|30211.2|30120.2|30210.6|30119.6|30216.6|30125.6|30202.2|30111.2|35
1654563870000|2022-06-07 01:04:30|30212|30121|30206.2|30115.2|30226.7|30135.7|30205.6|30114.6|38
1654563880000|2022-06-07 01:04:40|30205.4|30114.4|30200.8|30109.8|30206.9|30115.9|30187.5|30096.5|35
1654563890000|2022-06-07 01:04:50|30199.9|30108.9|30213.5|30122.5|30215|30124|30199.9|30108.9|34
1654563900000|2022-06-07 01:05:00|30212.9|30121.9|30170.1|30079.1|30212.9|30121.9|30165.2|30074.2|33
1654563910000|2022-06-07 01:05:10|30168.5|30077.5|30161.1|30070.1|30179.4|30088.4|30160|30069|39
1654563920000|2022-06-07 01:05:20|30161.6|30070.6|30181.5|30090.5|30181.7|30090.7|30161.6|30070.6|33
1654563930000|2022-06-07 01:05:30|30181.7|30090.7|30165.6|30074.6|30182|30091|30165.6|30074.6|36
1654563940000|2022-06-07 01:05:40|30165.1|30074.1|30172.9|30081.9|30181.1|30090.1|30165.1|30074.1|36
1654563950000|2022-06-07 01:05:50|30173.1|30082.1|30177.4|30086.4|30179.8|30088.8|30172.5|30081.5|32
1654563960000|2022-06-07 01:06:00|30175.7|30084.7|30176.5|30085.5|30178.4|30087.4|30173.5|30082.5|35
1654563970000|2022-06-07 01:06:10|30177|30086|30182.9|30091.9|30182.9|30091.9|30176.6|30085.6|34
1654563980000|2022-06-07 01:06:20|30184|30093|30178.3|30087.3|30187.2|30096.2|30171|30080|35
1654563990000|2022-06-07 01:06:30|30178.2|30087.2|30204.3|30113.3|30209.2|30118.2|30173.3|30082.3|33
1654564000000|2022-06-07 01:06:40|30204|30113|30209.3|30118.3|30209.3|30118.3|30198.7|30107.7|36
1654564010000|2022-06-07 01:06:50|30211|30120|30201.2|30110.2|30213.4|30122.4|30201.2|30110.2|35
1654564020000|2022-06-07 01:07:00|30200.9|30109.9|30182.6|30091.6|30200.9|30109.9|30181.9|30090.9|34
1654564030000|2022-06-07 01:07:10|30182.3|30091.3|30167.1|30076.1|30182.3|30091.3|30167|30076|35
1654564040000|2022-06-07 01:07:20|30169.4|30078.4|30189.8|30098.8|30190.2|30099.2|30169.4|30078.4|29
1654564050000|2022-06-07 01:07:30|30190.2|30099.2|30177.1|30086.1|30190.2|30099.2|30177.1|30086.1|28
1654564060000|2022-06-07 01:07:40|30178|30087|30182.4|30091.4|30189.1|30098.1|30173.4|30082.4|34
1654564070000|2022-06-07 01:07:50|30181.2|30090.2|30213.9|30122.9|30213.9|30122.9|30181.2|30090.2|30
1654564080000|2022-06-07 01:08:00|30213|30122|30200|30109|30214.1|30123.1|30200|30109|32
1654564090000|2022-06-07 01:08:10|30202.4|30111.4|30192|30101|30202.6|30111.6|30189.1|30098.1|33
1654564100000|2022-06-07 01:08:20|30190.8|30099.8|30182.3|30091.3|30190.8|30099.8|30179|30088|35
1654564110000|2022-06-07 01:08:30|30185.1|30094.1|30200.9|30109.9|30206.9|30115.9|30184|30093|30
1654564120000|2022-06-07 01:08:40|30202|30111|30203.7|30112.7|30204.5|30113.5|30200.9|30109.9|32
1654564130000|2022-06-07 01:08:50|30206.4|30115.4|30207.9|30116.9|30209.6|30118.6|30205.9|30114.9|26
1654564140000|2022-06-07 01:09:00|30207.8|30116.8|30223.5|30132.5|30226.8|30135.8|30207.8|30116.8|27
1654564150000|2022-06-07 01:09:10|30224|30133|30261.1|30170.1|30261.1|30170.1|30222.3|30131.3|38
1654564160000|2022-06-07 01:09:20|30265.2|30174.2|30263.1|30172.1|30265.2|30174.2|30257.1|30166.1|38
1654564170000|2022-06-07 01:09:30|30263.7|30172.7|30273.4|30182.4|30275.4|30184.4|30256.1|30165.1|35
1654564180000|2022-06-07 01:09:40|30278.2|30187.2|30279.3|30188.3|30279.9|30188.9|30266.4|30175.4|40
1654564190000|2022-06-07 01:09:50|30279.4|30188.4|30271.2|30180.2|30279.4|30188.4|30266.3|30175.3|36
1654564200000|2022-06-07 01:10:00|30263.2|30172.2|30271|30180|30271|30180|30248.7|30157.7|37
1654564210000|2022-06-07 01:10:10|30271.2|30180.2|30269.3|30178.3|30271.2|30180.2|30256.6|30165.6|34
1654564220000|2022-06-07 01:10:20|30268.7|30177.7|30247.6|30156.6|30268.7|30177.7|30247.1|30156.1|32
1654564230000|2022-06-07 01:10:30|30248|30157|30275.3|30184.3|30281.1|30190.1|30232.1|30141.1|39
1654564240000|2022-06-07 01:10:40|30274.5|30183.5|30252.4|30161.4|30279|30188|30252.2|30161.2|39
1654564250000|2022-06-07 01:10:50|30253.4|30162.4|30236.4|30145.4|30253.4|30162.4|30236.4|30145.4|36
1654564260000|2022-06-07 01:11:00|30238.5|30147.5|30230.1|30139.1|30238.9|30147.9|30229.9|30138.9|33
1654564270000|2022-06-07 01:11:10|30229.9|30138.9|30231.5|30140.5|30232.5|30141.5|30225.4|30134.4|27
1654564280000|2022-06-07 01:11:20|30231.4|30140.4|30222.6|30131.6|30231.5|30140.5|30222.2|30131.2|28
1654564290000|2022-06-07 01:11:30|30221.8|30130.8|30229.8|30138.8|30229.8|30138.8|30221.3|30130.3|27
1654564300000|2022-06-07 01:11:40|30224.5|30133.5|30198.3|30107.3|30229.8|30138.8|30197.2|30106.2|33
1654564310000|2022-06-07 01:11:50|30193.8|30102.8|30218.7|30127.7|30223.6|30132.6|30193.8|30102.8|33
1654564320000|2022-06-07 01:12:00|30219.4|30128.4|30198.6|30107.6|30219.4|30128.4|30197|30106|36
1654564330000|2022-06-07 01:12:10|30200.2|30109.2|30197.9|30106.9|30202.4|30111.4|30193.6|30102.6|31
1654564340000|2022-06-07 01:12:20|30197.3|30106.3|30177.8|30086.8|30197.3|30106.3|30177.8|30086.8|27
1654564350000|2022-06-07 01:12:30|30178.1|30087.1|30195.1|30104.1|30209.6|30118.6|30177.4|30086.4|37
1654564360000|2022-06-07 01:12:40|30195.6|30104.6|30183.4|30092.4|30195.6|30104.6|30181.5|30090.5|32
1654564370000|2022-06-07 01:12:50|30178.5|30087.5|30169.4|30078.4|30183.8|30092.8|30167.3|30076.3|35
1654564380000|2022-06-07 01:13:00|30169.7|30078.7|30166.4|30075.4|30169.7|30078.7|30163.6|30072.6|33
1654564390000|2022-06-07 01:13:10|30166|30075|30159|30068|30177.4|30086.4|30159|30068|36
1654564400000|2022-06-07 01:13:20|30159.1|30068.1|30162.9|30071.9|30164.7|30073.7|30153.6|30062.6|33
1654564410000|2022-06-07 01:13:30|30162.5|30071.5|30161.2|30070.2|30170|30079|30159.1|30068.1|36
1654564420000|2022-06-07 01:13:40|30160.8|30069.8|30159.3|30068.3|30165.6|30074.6|30158.9|30067.9|29
1654564430000|2022-06-07 01:13:50|30160.2|30069.2|30161.8|30070.8|30167.5|30076.5|30158.5|30067.5|37
1654564440000|2022-06-07 01:14:00|30161.6|30070.6|30195.9|30104.9|30196.1|30105.1|30158.1|30067.1|37
1654564450000|2022-06-07 01:14:10|30197.1|30106.1|30188.9|30097.9|30201.8|30110.8|30188.9|30097.9|35
1654564460000|2022-06-07 01:14:20|30190.5|30099.5|30208.6|30117.6|30208.6|30117.6|30178.5|30087.5|39
1654564470000|2022-06-07 01:14:30|30211.2|30120.2|30218.4|30127.4|30218.4|30127.4|30198.8|30107.8|33
1654564480000|2022-06-07 01:14:40|30218.6|30127.6|30221.1|30130.1|30224.9|30133.9|30202.7|30111.7|38
1654564490000|2022-06-07 01:14:50|30219.8|30128.8|30223.1|30132.1|30223.1|30132.1|30212.8|30121.8|37
1654564500000|2022-06-07 01:15:00|30218.3|30127.3|30204.8|30113.8|30231.1|30140.1|30201.6|30110.6|35
1654564510000|2022-06-07 01:15:10|30203.2|30112.2|30177.7|30086.7|30204.5|30113.5|30177.7|30086.7|36
1654564520000|2022-06-07 01:15:20|30178.1|30087.1|30169.5|30078.5|30178.1|30087.1|30167.8|30076.8|34
1654564530000|2022-06-07 01:15:30|30168.8|30077.8|30156.3|30065.3|30168.8|30077.8|30153.9|30062.9|27
1654564540000|2022-06-07 01:15:40|30156.8|30065.8|30136.4|30045.4|30158|30067|30136.2|30045.2|31
1654564550000|2022-06-07 01:15:50|30144|30053|30121.8|30030.8|30148.1|30057.1|30120.8|30029.8|36
1654564560000|2022-06-07 01:16:00|30118.3|30027.3|30124.2|30033.2|30126.7|30035.7|30110.4|30019.4|34
1654564570000|2022-06-07 01:16:10|30124.8|30033.8|30158.3|30067.3|30158.3|30067.3|30124.8|30033.8|35
1654564580000|2022-06-07 01:16:20|30158.7|30067.7|30135.3|30044.3|30160.3|30069.3|30127|30036|36
1654564590000|2022-06-07 01:16:30|30135.4|30044.4|30148.7|30057.7|30148.7|30057.7|30131.7|30040.7|37
1654564600000|2022-06-07 01:16:40|30148.6|30057.6|30120.9|30029.9|30148.6|30057.6|30120.9|30029.9|34
1654564610000|2022-06-07 01:16:50|30121|30030|30084.2|29993.2|30121.1|30030.1|30084.2|29993.2|37
1654564620000|2022-06-07 01:17:00|30084.8|29993.8|30092.9|30001.9|30097.6|30006.6|30081.9|29990.9|40
1654564630000|2022-06-07 01:17:10|30095.1|30004.1|30074.7|29983.7|30096.4|30005.4|30071.1|29980.1|39
1654564640000|2022-06-07 01:17:20|30076.3|29985.3|30093.7|30002.7|30103.9|30012.9|30074.5|29983.5|37
1654564650000|2022-06-07 01:17:30|30092.6|30001.6|30064.7|29973.7|30092.6|30001.6|30064.7|29973.7|35
1654564660000|2022-06-07 01:17:40|30065.1|29974.1|30054.6|29963.6|30065.1|29974.1|30051.2|29960.2|38
1654564670000|2022-06-07 01:17:50|30054.7|29963.7|30059.9|29968.9|30062.7|29971.7|30052.6|29961.6|38
1654564680000|2022-06-07 01:18:00|30061.1|29970.1|30079.8|29988.8|30079.8|29988.8|30060.2|29969.2|36
1654564690000|2022-06-07 01:18:10|30080.5|29989.5|30074.8|29983.8|30102.6|30011.6|30074.8|29983.8|38
1654564700000|2022-06-07 01:18:20|30074.6|29983.6|30102.9|30011.9|30105.8|30014.8|30072|29981|38
1654564710000|2022-06-07 01:18:30|30104.4|30013.4|30092.3|30001.3|30106|30015|30092.3|30001.3|29
1654564720000|2022-06-07 01:18:40|30090.9|29999.9|30085.2|29994.2|30091.5|30000.5|30084.3|29993.3|38
1654564730000|2022-06-07 01:18:50|30087.5|29996.5|30112.6|30021.6|30114.1|30023.1|30083.1|29992.1|34
1654564740000|2022-06-07 01:19:00|30114.5|30023.5|30094.9|30003.9|30115.3|30024.3|30091.1|30000.1|31
1654564750000|2022-06-07 01:19:10|30095|30004|30082.3|29991.3|30096|30005|30081|29990|33
1654564760000|2022-06-07 01:19:20|30083.6|29992.6|30080.3|29989.3|30083.6|29992.6|30077.4|29986.4|32
1654564770000|2022-06-07 01:19:30|30081.3|29990.3|30085.4|29994.4|30086.3|29995.3|30080.5|29989.5|36
1654564780000|2022-06-07 01:19:40|30086|29995|30096.2|30005.2|30103.1|30012.1|30085.8|29994.8|34
1654564790000|2022-06-07 01:19:50|30095.5|30004.5|30089.3|29998.3|30095.8|30004.8|30086.1|29995.1|32
1654564800000|2022-06-07 01:20:00|30086.6|29995.6|30066.1|29975.1|30087.7|29996.7|30066.1|29975.1|36
1654564810000|2022-06-07 01:20:10|30065|29974|30051.2|29960.2|30067.3|29976.3|30050.7|29959.7|31
1654564820000|2022-06-07 01:20:20|30050.7|29959.7|30005.5|29914.5|30050.7|29959.7|29999.4|29908.4|37
1654564830000|2022-06-07 01:20:30|30004.9|29913.9|30001.2|29910.2|30006.8|29915.8|30001|29910|35
1654564840000|2022-06-07 01:20:40|30000.7|29909.7|30032.1|29941.1|30032.9|29941.9|29999.8|29908.8|34
1654564850000|2022-06-07 01:20:50|30032.2|29941.2|30020.1|29929.1|30032.3|29941.3|30009|29918|35
1654564860000|2022-06-07 01:21:00|30022|29931|30010.1|29919.1|30023.6|29932.6|30008.2|29917.2|35
1654564870000|2022-06-07 01:21:10|30012.3|29921.3|30005.1|29914.1|30019.9|29928.9|30004.2|29913.2|38
1654564880000|2022-06-07 01:21:20|30003.7|29912.7|29998.4|29907.4|30004.6|29913.6|29990.7|29899.7|33
1654564890000|2022-06-07 01:21:30|29998.8|29907.8|30011.2|29920.2|30014.5|29923.5|29998.6|29907.6|36
1654564900000|2022-06-07 01:21:40|30012.8|29921.8|29977.2|29886.2|30016.3|29925.3|29959.8|29868.8|35
1654564910000|2022-06-07 01:21:50|29978.8|29887.8|30004.1|29913.1|30004.1|29913.1|29972.3|29881.3|35
1654564920000|2022-06-07 01:22:00|30004.9|29913.9|30002.1|29911.1|30005.3|29914.3|29989.7|29898.7|34
1654564930000|2022-06-07 01:22:10|30002.6|29911.6|29986.9|29895.9|30003.3|29912.3|29986.7|29895.7|35
1654564940000|2022-06-07 01:22:20|29986.4|29895.4|29993.5|29902.5|30001.2|29910.2|29986.4|29895.4|33
1654564950000|2022-06-07 01:22:30|29993.9|29902.9|29994.1|29903.1|29996.2|29905.2|29993.4|29902.4|33
1654564960000|2022-06-07 01:22:40|29993.5|29902.5|29998.7|29907.7|29999.9|29908.9|29993.5|29902.5|33
1654564970000|2022-06-07 01:22:50|29997.3|29906.3|30017|29926|30017|29926|29997.3|29906.3|37
1654564980000|2022-06-07 01:23:00|30019.5|29928.5|30023|29932|30028|29937|30007.6|29916.6|38
1654564990000|2022-06-07 01:23:10|30022.1|29931.1|30025.8|29934.8|30025.8|29934.8|30019.4|29928.4|37
1654565000000|2022-06-07 01:23:20|30025.7|29934.7|30022.1|29931.1|30028.4|29937.4|30022.1|29931.1|35
1654565010000|2022-06-07 01:23:30|30022.9|29931.9|30028.5|29937.5|30031.1|29940.1|30019.9|29928.9|38
1654565020000|2022-06-07 01:23:40|30031.9|29940.9|30040.1|29949.1|30046.7|29955.7|30031.9|29940.9|30
1654565030000|2022-06-07 01:23:50|30037.5|29946.5|30031.1|29940.1|30041.9|29950.9|30031.1|29940.1|35
1654565040000|2022-06-07 01:24:00|30031.8|29940.8|30034.5|29943.5|30036.4|29945.4|30019.7|29928.7|34
1654565050000|2022-06-07 01:24:10|30034.4|29943.4|30039.1|29948.1|30041.5|29950.5|30030|29939|34
1654565060000|2022-06-07 01:24:20|30041.5|29950.5|30040.1|29949.1|30041.5|29950.5|30032.7|29941.7|34
1654565070000|2022-06-07 01:24:30|30042.1|29951.1|30024.3|29933.3|30042.1|29951.1|30023.5|29932.5|36
1654565080000|2022-06-07 01:24:40|30024|29933|30032.1|29941.1|30034.3|29943.3|30022.9|29931.9|32
1654565090000|2022-06-07 01:24:50|30032|29941|30022.5|29931.5|30040.6|29949.6|30019.7|29928.7|36
1654565100000|2022-06-07 01:25:00|30023.2|29932.2|30009.1|29918.1|30023.2|29932.2|30002.7|29911.7|27
1654565110000|2022-06-07 01:25:10|30010|29919|29991.1|29900.1|30010|29919|29990.9|29899.9|27
1654565120000|2022-06-07 01:25:20|29990.9|29899.9|29947.1|29856.1|29995.6|29904.6|29946.4|29855.4|29
1654565130000|2022-06-07 01:25:30|29945.9|29854.9|29966.6|29875.6|29969.4|29878.4|29928.1|29837.1|37
1654565140000|2022-06-07 01:25:40|29967.1|29876.1|29947.1|29856.1|29967.1|29876.1|29942|29851|34
1654565150000|2022-06-07 01:25:50|29947|29856|29966.9|29875.9|29976.2|29885.2|29941.3|29850.3|33
1654565160000|2022-06-07 01:26:00|29967|29876|29969.2|29878.2|29971.2|29880.2|29965.4|29874.4|36
1654565170000|2022-06-07 01:26:10|29966.5|29875.5|29917.8|29826.8|29966.5|29875.5|29917.8|29826.8|36
1654565180000|2022-06-07 01:26:20|29918.6|29827.6|29934.5|29843.5|29934.5|29843.5|29918.6|29827.6|35
1654565190000|2022-06-07 01:26:30|29936.3|29845.3|29934.3|29843.3|29955.7|29864.7|29934|29843|39
1654565200000|2022-06-07 01:26:40|29936.2|29845.2|29930.3|29839.3|29936.2|29845.2|29927.9|29836.9|34
1654565210000|2022-06-07 01:26:50|29930.5|29839.5|29936.3|29845.3|29943|29852|29920.4|29829.4|37
1654565220000|2022-06-07 01:27:00|29935.8|29844.8|29914|29823|29937.7|29846.7|29911.4|29820.4|38
1654565230000|2022-06-07 01:27:10|29918.5|29827.5|29905.6|29814.6|29918.8|29827.8|29896.8|29805.8|36
1654565240000|2022-06-07 01:27:20|29906.3|29815.3|29889.4|29798.4|29906.3|29815.3|29887.2|29796.2|38
1654565250000|2022-06-07 01:27:30|29892.2|29801.2|29901.9|29810.9|29904.4|29813.4|29887.6|29796.6|38
1654565260000|2022-06-07 01:27:40|29902.5|29811.5|29896.6|29805.6|29904.1|29813.1|29890.6|29799.6|36
1654565270000|2022-06-07 01:27:50|29894.5|29803.5|29899.7|29808.7|29899.7|29808.7|29879.7|29788.7|37
1654565280000|2022-06-07 01:28:00|29899.3|29808.3|29862.7|29771.7|29899.3|29808.3|29862.7|29771.7|39
1654565290000|2022-06-07 01:28:10|29866.1|29775.1|29881.9|29790.9|29882.4|29791.4|29856|29765|40
1654565300000|2022-06-07 01:28:20|29882.7|29791.7|29900.2|29809.2|29905.6|29814.6|29882.7|29791.7|34
1654565310000|2022-06-07 01:28:30|29901.4|29810.4|29920.1|29829.1|29920.1|29829.1|29900.6|29809.6|32
1654565320000|2022-06-07 01:28:40|29915.8|29824.8|29912.1|29821.1|29918.7|29827.7|29912.1|29821.1|33
1654565330000|2022-06-07 01:28:50|29909.9|29818.9|29899.1|29808.1|29909.9|29818.9|29890.6|29799.6|36
1654565340000|2022-06-07 01:29:00|29900.4|29809.4|29901.9|29810.9|29901.9|29810.9|29893.9|29802.9|34
1654565350000|2022-06-07 01:29:10|29901.7|29810.7|29918.8|29827.8|29919.7|29828.7|29901.7|29810.7|33
1654565360000|2022-06-07 01:29:20|29918.1|29827.1|29916.4|29825.4|29920.8|29829.8|29913.6|29822.6|37
1654565370000|2022-06-07 01:29:30|29917.5|29826.5|29930.1|29839.1|29931.4|29840.4|29914.2|29823.2|35
1654565380000|2022-06-07 01:29:40|29931.3|29840.3|29937.5|29846.5|29937.6|29846.6|29925|29834|39
1654565390000|2022-06-07 01:29:50|29938.6|29847.6|29949.5|29858.5|29951.8|29860.8|29938.6|29847.6|31
1654565400000|2022-06-07 01:30:00|29950.6|29859.6|29914|29823|29951.2|29860.2|29911.5|29820.5|38
1654565410000|2022-06-07 01:30:10|29914.7|29823.7|29904.1|29813.1|29925.2|29834.2|29902.9|29811.9|37
1654565420000|2022-06-07 01:30:20|29897.4|29806.4|29893.5|29802.5|29904.1|29813.1|29891.9|29800.9|29
1654565430000|2022-06-07 01:30:30|29891.2|29800.2|29869.5|29778.5|29891.2|29800.2|29858.4|29767.4|40
1654565440000|2022-06-07 01:30:40|29870.8|29779.8|29871.9|29780.9|29881.6|29790.6|29866.4|29775.4|37
1654565450000|2022-06-07 01:30:50|29872.8|29781.8|29877.8|29786.8|29882.1|29791.1|29869.1|29778.1|38
1654565460000|2022-06-07 01:31:00|29876.2|29785.2|29867|29776|29876.7|29785.7|29865.4|29774.4|37
1654565470000|2022-06-07 01:31:10|29866.5|29775.5|29836.3|29745.3|29866.5|29775.5|29827.1|29736.1|34
1654565480000|2022-06-07 01:31:20|29840.8|29749.8|29826.5|29735.5|29842.3|29751.3|29822.5|29731.5|37
1654565490000|2022-06-07 01:31:30|29827|29736|29846.3|29755.3|29858.2|29767.2|29826|29735|34
1654565500000|2022-06-07 01:31:40|29844.6|29753.6|29832.1|29741.1|29844.6|29753.6|29831.6|29740.6|31
1654565510000|2022-06-07 01:31:50|29827.9|29736.9|29845.6|29754.6|29854.7|29763.7|29825.1|29734.1|30
1654565520000|2022-06-07 01:32:00|29843.4|29752.4|29865.5|29774.5|29866.1|29775.1|29842.1|29751.1|36
1654565530000|2022-06-07 01:32:10|29864|29773|29874|29783|29876.7|29785.7|29861.6|29770.6|33
1654565540000|2022-06-07 01:32:20|29871.3|29780.3|29874.3|29783.3|29874.3|29783.3|29867|29776|32
1654565550000|2022-06-07 01:32:30|29874.9|29783.9|29867.6|29776.6|29877|29786|29866.5|29775.5|30
1654565560000|2022-06-07 01:32:40|29875.3|29784.3|29882|29791|29882.1|29791.1|29873.7|29782.7|35
1654565570000|2022-06-07 01:32:50|29881.2|29790.2|29844.8|29753.8|29883.9|29792.9|29836|29745|31
1654565580000|2022-06-07 01:33:00|29842.3|29751.3|29831.2|29740.2|29842.3|29751.3|29828.4|29737.4|39
1654565590000|2022-06-07 01:33:10|29833.7|29742.7|29826.9|29735.9|29834.5|29743.5|29824.6|29733.6|33
1654565600000|2022-06-07 01:33:20|29828.2|29737.2|29824.4|29733.4|29834|29743|29821.5|29730.5|36
1654565610000|2022-06-07 01:33:30|29824.2|29733.2|29830|29739|29833.8|29742.8|29822.3|29731.3|30
1654565620000|2022-06-07 01:33:40|29830.6|29739.6|29867.8|29776.8|29870.2|29779.2|29829.6|29738.6|38
1654565630000|2022-06-07 01:33:50|29868.5|29777.5|29876.6|29785.6|29878.6|29787.6|29866.4|29775.4|35
1654565640000|2022-06-07 01:34:00|29876.8|29785.8|29876.6|29785.6|29885.2|29794.2|29876.6|29785.6|37
1654565650000|2022-06-07 01:34:10|29876.5|29785.5|29867.6|29776.6|29886.8|29795.8|29867.6|29776.6|36
1654565660000|2022-06-07 01:34:20|29867|29776|29877.7|29786.7|29880.2|29789.2|29865.3|29774.3|36
1654565670000|2022-06-07 01:34:30|29879.1|29788.1|29878|29787|29881.9|29790.9|29874.3|29783.3|34
1654565680000|2022-06-07 01:34:40|29878.1|29787.1|29867.5|29776.5|29881.7|29790.7|29866.8|29775.8|35
1654565690000|2022-06-07 01:34:50|29868.3|29777.3|29886.6|29795.6|29886.6|29795.6|29866.9|29775.9|34
1654565700000|2022-06-07 01:35:00|29885.7|29794.7|29874.9|29783.9|29888.3|29797.3|29874|29783|35
1654565710000|2022-06-07 01:35:10|29875|29784|29865.8|29774.8|29876|29785|29862.7|29771.7|35
1654565720000|2022-06-07 01:35:20|29865.6|29774.6|29856.9|29765.9|29869.2|29778.2|29855.1|29764.1|30
1654565730000|2022-06-07 01:35:30|29856.4|29765.4|29863.2|29772.2|29866.6|29775.6|29852.8|29761.8|33
1654565740000|2022-06-07 01:35:40|29865.9|29774.9|29865.7|29774.7|29867.3|29776.3|29861.5|29770.5|30
1654565750000|2022-06-07 01:35:50|29866.1|29775.1|29874.7|29783.7|29874.8|29783.8|29864.3|29773.3|27
1654565760000|2022-06-07 01:36:00|29874.8|29783.8|29870.8|29779.8|29876.1|29785.1|29867.4|29776.4|30
1654565770000|2022-06-07 01:36:10|29869|29778|29842.4|29751.4|29869|29778|29841.7|29750.7|33
1654565780000|2022-06-07 01:36:20|29841.9|29750.9|29840.9|29749.9|29843.4|29752.4|29839.8|29748.8|28
1654565790000|2022-06-07 01:36:30|29840.8|29749.8|29849.7|29758.7|29850.8|29759.8|29840.7|29749.7|35
1654565800000|2022-06-07 01:36:40|29852.6|29761.6|29872.4|29781.4|29872.8|29781.8|29852.6|29761.6|31
1654565810000|2022-06-07 01:36:50|29872|29781|29867.7|29776.7|29872.1|29781.1|29867|29776|35
1654565820000|2022-06-07 01:37:00|29867.6|29776.6|29858.7|29767.7|29867.6|29776.6|29857.2|29766.2|35
1654565830000|2022-06-07 01:37:10|29857.3|29766.3|29857.8|29766.8|29857.8|29766.8|29853.9|29762.9|28
1654565840000|2022-06-07 01:37:20|29856.6|29765.6|29864.4|29773.4|29866.2|29775.2|29856|29765|34
1654565850000|2022-06-07 01:37:30|29863.9|29772.9|29860.9|29769.9|29864.9|29773.9|29858.8|29767.8|32
1654565860000|2022-06-07 01:37:40|29861.3|29770.3|29858.6|29767.6|29865.6|29774.6|29858.6|29767.6|32
1654565870000|2022-06-07 01:37:50|29858.3|29767.3|29856.4|29765.4|29859.3|29768.3|29854.1|29763.1|33
1654565880000|2022-06-07 01:38:00|29854.8|29763.8|29859|29768|29859.3|29768.3|29854.7|29763.7|37
1654565890000|2022-06-07 01:38:10|29859.3|29768.3|29856.3|29765.3|29862.7|29771.7|29855.4|29764.4|37
1654565900000|2022-06-07 01:38:20|29857.9|29766.9|29841.4|29750.4|29857.9|29766.9|29836|29745|31
1654565910000|2022-06-07 01:38:30|29836.1|29745.1|29818.5|29727.5|29842.4|29751.4|29818.5|29727.5|25
1654565920000|2022-06-07 01:38:40|29817.9|29726.9|29821.8|29730.8|29825|29734|29814.2|29723.2|38
1654565930000|2022-06-07 01:38:50|29822.6|29731.6|29822.7|29731.7|29825.2|29734.2|29821.4|29730.4|36
1654565940000|2022-06-07 01:39:00|29823.2|29732.2|29816.6|29725.6|29823.5|29732.5|29814.3|29723.3|33
1654565950000|2022-06-07 01:39:10|29816.7|29725.7|29814.2|29723.2|29819.3|29728.3|29811.9|29720.9|32
1654565960000|2022-06-07 01:39:20|29812.5|29721.5|29832.5|29741.5|29832.5|29741.5|29811.1|29720.1|31
1654565970000|2022-06-07 01:39:30|29832.6|29741.6|29834.1|29743.1|29836.5|29745.5|29826.4|29735.4|34
1654565980000|2022-06-07 01:39:40|29834.3|29743.3|29827.6|29736.6|29837.9|29746.9|29827.5|29736.5|30
1654565990000|2022-06-07 01:39:50|29828.3|29737.3|29834.7|29743.7|29840.1|29749.1|29828.3|29737.3|34
1654566000000|2022-06-07 01:40:00|29836.2|29745.2|29819.8|29728.8|29836.2|29745.2|29819.1|29728.1|31
1654566010000|2022-06-07 01:40:10|29818.5|29727.5|29819.9|29728.9|29823.6|29732.6|29818.5|29727.5|32
1654566020000|2022-06-07 01:40:20|29820.2|29729.2|29812.6|29721.6|29821.2|29730.2|29811.4|29720.4|34
1654566030000|2022-06-07 01:40:30|29817.6|29726.6|29803.6|29712.6|29817.6|29726.6|29802.1|29711.1|26
1654566040000|2022-06-07 01:40:40|29803.9|29712.9|29806.9|29715.9|29807.2|29716.2|29798.2|29707.2|36
1654566050000|2022-06-07 01:40:50|29806.8|29715.8|29803|29712|29808.5|29717.5|29802.2|29711.2|29
1654566060000|2022-06-07 01:41:00|29803.1|29712.1|29800.8|29709.8|29803.1|29712.1|29796.2|29705.2|27
1654566070000|2022-06-07 01:41:10|29801.2|29710.2|29798.6|29707.6|29805.8|29714.8|29795.6|29704.6|31
1654566080000|2022-06-07 01:41:20|29796.6|29705.6|29794.1|29703.1|29800.1|29709.1|29784.4|29693.4|36
1654566090000|2022-06-07 01:41:30|29794.2|29703.2|29833.5|29742.5|29833.5|29742.5|29791.9|29700.9|39
1654566100000|2022-06-07 01:41:40|29835.3|29744.3|29840.6|29749.6|29841.3|29750.3|29834.1|29743.1|37
1654566110000|2022-06-07 01:41:50|29840.9|29749.9|29851.5|29760.5|29851.6|29760.6|29840.9|29749.9|37
1654566120000|2022-06-07 01:42:00|29853.5|29762.5|29846.1|29755.1|29858.9|29767.9|29845.3|29754.3|37
1654566130000|2022-06-07 01:42:10|29843.7|29752.7|29853.2|29762.2|29853.4|29762.4|29836|29745|36
1654566140000|2022-06-07 01:42:20|29849|29758|29828|29737|29849|29758|29825.7|29734.7|37
1654566150000|2022-06-07 01:42:30|29829.6|29738.6|29829.2|29738.2|29836|29745|29822.7|29731.7|32
1654566160000|2022-06-07 01:42:40|29829.6|29738.6|29831.2|29740.2|29831.2|29740.2|29825.3|29734.3|36
1654566170000|2022-06-07 01:42:50|29833.8|29742.8|29839.4|29748.4|29846.4|29755.4|29833.8|29742.8|37
1654566180000|2022-06-07 01:43:00|29839.7|29748.7|29856.7|29765.7|29857.7|29766.7|29839.7|29748.7|39
1654566190000|2022-06-07 01:43:10|29860.8|29769.8|29860.3|29769.3|29861|29770|29852.6|29761.6|34
1654566200000|2022-06-07 01:43:20|29862.3|29771.3|29837.6|29746.6|29867.4|29776.4|29837.6|29746.6|34
1654566210000|2022-06-07 01:43:30|29836|29745|29822.1|29731.1|29836|29745|29815.6|29724.6|31
1654566220000|2022-06-07 01:43:40|29818.4|29727.4|29824.2|29733.2|29833.5|29742.5|29815.3|29724.3|36
1654566230000|2022-06-07 01:43:50|29822.9|29731.9|29829.1|29738.1|29829.5|29738.5|29821.8|29730.8|30
1654566240000|2022-06-07 01:44:00|29822.6|29731.6|29834.9|29743.9|29834.9|29743.9|29805.7|29714.7|33
1654566250000|2022-06-07 01:44:10|29835.6|29744.6|29821.1|29730.1|29837.1|29746.1|29820.7|29729.7|34
1654566260000|2022-06-07 01:44:20|29822|29731|29822.3|29731.3|29826.5|29735.5|29819.6|29728.6|34
1654566270000|2022-06-07 01:44:30|29818.6|29727.6|29822|29731|29822|29731|29816.5|29725.5|36
1654566280000|2022-06-07 01:44:40|29823.3|29732.3|29802.1|29711.1|29837.1|29746.1|29802.1|29711.1|35
1654566290000|2022-06-07 01:44:50|29798.5|29707.5|29803.6|29712.6|29803.6|29712.6|29796.8|29705.8|36
1654566300000|2022-06-07 01:45:00|29808.3|29717.3|29769.8|29678.8|29811.7|29720.7|29769.8|29678.8|36
1654566310000|2022-06-07 01:45:10|29769.7|29678.7|29762.6|29671.6|29781.4|29690.4|29762.1|29671.1|36
1654566320000|2022-06-07 01:45:20|29761.5|29670.5|29754.9|29663.9|29761.5|29670.5|29754.8|29663.8|34
1654566330000|2022-06-07 01:45:30|29752.1|29661.1|29780.9|29689.9|29781.1|29690.1|29748.1|29657.1|34
1654566340000|2022-06-07 01:45:40|29779.4|29688.4|29760.6|29669.6|29780.1|29689.1|29759.5|29668.5|37
1654566350000|2022-06-07 01:45:50|29755.9|29664.9|29765.1|29674.1|29765.6|29674.6|29753|29662|40
1654566360000|2022-06-07 01:46:00|29765|29674|29773.1|29682.1|29780.3|29689.3|29764.1|29673.1|32
1654566370000|2022-06-07 01:46:10|29774.5|29683.5|29764.7|29673.7|29777.6|29686.6|29762.1|29671.1|36
1654566380000|2022-06-07 01:46:20|29764.8|29673.8|29759|29668|29764.9|29673.9|29750.5|29659.5|32
1654566390000|2022-06-07 01:46:30|29758|29667|29758.3|29667.3|29760.6|29669.6|29756.6|29665.6|37
1654566400000|2022-06-07 01:46:40|29757.2|29666.2|29761.5|29670.5|29761.6|29670.6|29754.4|29663.4|35
1654566410000|2022-06-07 01:46:50|29758.2|29667.2|29764.1|29673.1|29766.3|29675.3|29756.4|29665.4|35
1654566420000|2022-06-07 01:47:00|29765.1|29674.1|29767.6|29676.6|29767.7|29676.7|29764.4|29673.4|29
1654566430000|2022-06-07 01:47:10|29767.7|29676.7|29762.7|29671.7|29774.4|29683.4|29762.7|29671.7|35
1654566440000|2022-06-07 01:47:20|29762.6|29671.6|29757.3|29666.3|29767.5|29676.5|29757.3|29666.3|35
1654566450000|2022-06-07 01:47:30|29757.8|29666.8|29750.7|29659.7|29759.8|29668.8|29749.3|29658.3|26
1654566460000|2022-06-07 01:47:40|29752.3|29661.3|29744.9|29653.9|29752.3|29661.3|29739.8|29648.8|35
1654566470000|2022-06-07 01:47:50|29745.4|29654.4|29739.2|29648.2|29748.8|29657.8|29736.4|29645.4|38
1654566480000|2022-06-07 01:48:00|29737.7|29646.7|29734.7|29643.7|29738.8|29647.8|29729.1|29638.1|31
1654566490000|2022-06-07 01:48:10|29734.9|29643.9|29745.9|29654.9|29749.5|29658.5|29734.9|29643.9|39
1654566500000|2022-06-07 01:48:20|29742|29651|29735.8|29644.8|29745.1|29654.1|29735.8|29644.8|34
1654566510000|2022-06-07 01:48:30|29735.6|29644.6|29732.1|29641.1|29735.8|29644.8|29731|29640|30
1654566520000|2022-06-07 01:48:40|29731.8|29640.8|29728.9|29637.9|29738.9|29647.9|29728.9|29637.9|33
1654566530000|2022-06-07 01:48:50|29728.3|29637.3|29728|29637|29729.9|29638.9|29725.6|29634.6|29
1654566540000|2022-06-07 01:49:00|29727.2|29636.2|29730.5|29639.5|29732.3|29641.3|29725.6|29634.6|31
1654566550000|2022-06-07 01:49:10|29731.9|29640.9|29732.5|29641.5|29739.3|29648.3|29729.8|29638.8|33
1654566560000|2022-06-07 01:49:20|29732.3|29641.3|29738.4|29647.4|29738.4|29647.4|29731.4|29640.4|32
1654566570000|2022-06-07 01:49:30|29736|29645|29733.1|29642.1|29738|29647|29733.1|29642.1|33
1654566580000|2022-06-07 01:49:40|29733.8|29642.8|29732.6|29641.6|29733.8|29642.8|29730.8|29639.8|29
1654566590000|2022-06-07 01:49:50|29733|29642|29721.6|29630.6|29734.9|29643.9|29721.6|29630.6|36
1654566600000|2022-06-07 01:50:00|29723.4|29632.4|29702.1|29611.1|29723.4|29632.4|29700.8|29609.8|34
1654566610000|2022-06-07 01:50:10|29703.9|29612.9|29716.5|29625.5|29716.5|29625.5|29703.9|29612.9|36
1654566620000|2022-06-07 01:50:20|29719.4|29628.4|29704|29613|29719.4|29628.4|29700.8|29609.8|36
1654566630000|2022-06-07 01:50:30|29701.6|29610.6|29692.6|29601.6|29702.6|29611.6|29687.4|29596.4|35
1654566640000|2022-06-07 01:50:40|29691.5|29600.5|29709.7|29618.7|29711.2|29620.2|29674.1|29583.1|36
1654566650000|2022-06-07 01:50:50|29712.1|29621.1|29681.5|29590.5|29712.1|29621.1|29681.5|29590.5|38
1654566660000|2022-06-07 01:51:00|29680.4|29589.4|29698.8|29607.8|29699.6|29608.6|29679.8|29588.8|34
1654566670000|2022-06-07 01:51:10|29690.3|29599.3|29679.8|29588.8|29700.3|29609.3|29679.5|29588.5|39
1654566680000|2022-06-07 01:51:20|29677.8|29586.8|29674.4|29583.4|29687.4|29596.4|29673.8|29582.8|35
1654566690000|2022-06-07 01:51:30|29674|29583|29663.8|29572.8|29674.5|29583.5|29662.6|29571.6|35
1654566700000|2022-06-07 01:51:40|29662.8|29571.8|29602.4|29511.4|29662.8|29571.8|29601.5|29510.5|40
1654566710000|2022-06-07 01:51:50|29601.4|29510.4|29599.6|29508.6|29602.7|29511.7|29587.1|29496.1|39
1654566720000|2022-06-07 01:52:00|29597.2|29506.2|29594.7|29503.7|29600.7|29509.7|29584|29493|34
1654566730000|2022-06-07 01:52:10|29594.5|29503.5|29622.9|29531.9|29622.9|29531.9|29591.4|29500.4|37
1654566740000|2022-06-07 01:52:20|29623.5|29532.5|29621.1|29530.1|29628.4|29537.4|29615.9|29524.9|33
1654566750000|2022-06-07 01:52:30|29619.9|29528.9|29544.9|29453.9|29622.8|29531.8|29540.8|29449.8|35
1654566760000|2022-06-07 01:52:40|29543.9|29452.9|29522.7|29431.7|29549.3|29458.3|29519.2|29428.2|40
1654566770000|2022-06-07 01:52:50|29525|29434|29492.4|29401.4|29525|29434|29492.4|29401.4|37
1654566780000|2022-06-07 01:53:00|29493.3|29402.3|29500.9|29409.9|29500.9|29409.9|29461.2|29370.2|39
1654566790000|2022-06-07 01:53:10|29502.4|29411.4|29524.9|29433.9|29526.8|29435.8|29498|29407|39
1654566800000|2022-06-07 01:53:20|29525.4|29434.4|29537|29446|29537.7|29446.7|29525.4|29434.4|33
1654566810000|2022-06-07 01:53:30|29536.6|29445.6|29517.5|29426.5|29539.7|29448.7|29516.7|29425.7|37
1654566820000|2022-06-07 01:53:40|29518.7|29427.7|29522.4|29431.4|29523.9|29432.9|29517.7|29426.7|38
1654566830000|2022-06-07 01:53:50|29523.1|29432.1|29521.3|29430.3|29524.3|29433.3|29516.1|29425.1|39
1654566840000|2022-06-07 01:54:00|29522.9|29431.9|29534.4|29443.4|29534.6|29443.6|29520.2|29429.2|34
1654566850000|2022-06-07 01:54:10|29534.3|29443.3|29509.5|29418.5|29534.4|29443.4|29500.3|29409.3|34
1654566860000|2022-06-07 01:54:20|29509.3|29418.3|29500.3|29409.3|29509.3|29418.3|29486.2|29395.2|37
1654566870000|2022-06-07 01:54:30|29500.7|29409.7|29469.4|29378.4|29502.9|29411.9|29468.9|29377.9|38
1654566880000|2022-06-07 01:54:40|29469.8|29378.8|29455.6|29364.6|29469.8|29378.8|29439.5|29348.5|33
1654566890000|2022-06-07 01:54:50|29458.6|29367.6|29441.5|29350.5|29470.4|29379.4|29431.9|29340.9|30
1654566900000|2022-06-07 01:55:00|29435.8|29344.8|29456.1|29365.1|29456.1|29365.1|29418.6|29327.6|36
1654566910000|2022-06-07 01:55:10|29455|29364|29419.6|29328.6|29459.2|29368.2|29409|29318|37
1654566920000|2022-06-07 01:55:20|29419.7|29328.7|29444.4|29353.4|29444.6|29353.6|29417.4|29326.4|32
1654566930000|2022-06-07 01:55:30|29446.6|29355.6|29459|29368|29459.1|29368.1|29441.7|29350.7|33
1654566940000|2022-06-07 01:55:40|29459.5|29368.5|29461.6|29370.6|29467.2|29376.2|29456.8|29365.8|30
1654566950000|2022-06-07 01:55:50|29461.8|29370.8|29454.5|29363.5|29470.2|29379.2|29454.5|29363.5|29
1654566960000|2022-06-07 01:56:00|29453.6|29362.6|29472.8|29381.8|29473.5|29382.5|29449|29358|31
1654566970000|2022-06-07 01:56:10|29471.1|29380.1|29514|29423|29514|29423|29470.9|29379.9|38
1654566980000|2022-06-07 01:56:20|29517.9|29426.9|29536|29445|29544.3|29453.3|29517.9|29426.9|38
1654566990000|2022-06-07 01:56:30|29534.6|29443.6|29531.8|29440.8|29534.6|29443.6|29523.3|29432.3|36
1654567000000|2022-06-07 01:56:40|29532.2|29441.2|29526|29435|29549.6|29458.6|29524.6|29433.6|36
1654567010000|2022-06-07 01:56:50|29527.5|29436.5|29518.6|29427.6|29527.5|29436.5|29513.2|29422.2|37
1654567020000|2022-06-07 01:57:00|29518.7|29427.7|29548.3|29457.3|29548.6|29457.6|29518.7|29427.7|34
1654567030000|2022-06-07 01:57:10|29549.1|29458.1|29564|29473|29568.1|29477.1|29546.5|29455.5|36
1654567040000|2022-06-07 01:57:20|29564.6|29473.6|29583.1|29492.1|29583.1|29492.1|29563.9|29472.9|37
1654567050000|2022-06-07 01:57:30|29584.5|29493.5|29578|29487|29586.5|29495.5|29577.4|29486.4|35
1654567060000|2022-06-07 01:57:40|29577.6|29486.6|29565.4|29474.4|29583.1|29492.1|29558.1|29467.1|37
1654567070000|2022-06-07 01:57:50|29564.9|29473.9|29582.6|29491.6|29586.3|29495.3|29563.6|29472.6|31
1654567080000|2022-06-07 01:58:00|29586.9|29495.9|29608.8|29517.8|29626.9|29535.9|29586.9|29495.9|39
1654567090000|2022-06-07 01:58:10|29607.4|29516.4|29606|29515|29621|29530|29601.5|29510.5|39
1654567100000|2022-06-07 01:58:20|29605.2|29514.2|29619.8|29528.8|29620.4|29529.4|29605.2|29514.2|39
1654567110000|2022-06-07 01:58:30|29617|29526|29601.8|29510.8|29623.8|29532.8|29598.2|29507.2|35
1654567120000|2022-06-07 01:58:40|29602.8|29511.8|29604.2|29513.2|29609.5|29518.5|29598|29507|38
1654567130000|2022-06-07 01:58:50|29604|29513|29607|29516|29609.1|29518.1|29601.7|29510.7|34
1654567140000|2022-06-07 01:59:00|29608.2|29517.2|29607.5|29516.5|29622.8|29531.8|29605.3|29514.3|37
1654567150000|2022-06-07 01:59:10|29607.6|29516.6|29596.2|29505.2|29608.3|29517.3|29595.6|29504.6|35
1654567160000|2022-06-07 01:59:20|29597.2|29506.2|29592.5|29501.5|29597.6|29506.6|29580.8|29489.8|36
1654567170000|2022-06-07 01:59:30|29591.1|29500.1|29624.9|29533.9|29626.6|29535.6|29590.1|29499.1|36
1654567180000|2022-06-07 01:59:40|29624.2|29533.2|29614.6|29523.6|29625|29534|29612.4|29521.4|33
1654567190000|2022-06-07 01:59:50|29613.7|29522.7|29597.6|29506.6|29614.7|29523.7|29597.4|29506.4|29
1654567200000|2022-06-07 02:00:00|29600|29509|29574.3|29483.3|29601.1|29510.1|29571.7|29480.7|38
1654567210000|2022-06-07 02:00:10|29574.2|29483.2|29573.8|29482.8|29582.4|29491.4|29567.2|29476.2|35
1654567220000|2022-06-07 02:00:20|29573.3|29482.3|29562.7|29471.7|29573.3|29482.3|29557.4|29466.4|35
1654567230000|2022-06-07 02:00:30|29560.3|29469.3|29571.5|29480.5|29571.5|29480.5|29555.8|29464.8|34
1654567240000|2022-06-07 02:00:40|29571.8|29480.8|29564.8|29473.8|29582.2|29491.2|29563.5|29472.5|34
1654567250000|2022-06-07 02:00:50|29566|29475|29555.2|29464.2|29566.4|29475.4|29553.9|29462.9|30
1654567260000|2022-06-07 02:01:00|29556.2|29465.2|29550.7|29459.7|29557.3|29466.3|29549.5|29458.5|36
1654567270000|2022-06-07 02:01:10|29550.5|29459.5|29526.6|29435.6|29551.6|29460.6|29526.6|29435.6|35
1654567280000|2022-06-07 02:01:20|29526.8|29435.8|29503.3|29412.3|29530.8|29439.8|29503.3|29412.3|39
1654567290000|2022-06-07 02:01:30|29504.1|29413.1|29488.4|29397.4|29504.5|29413.5|29488.2|29397.2|34
1654567300000|2022-06-07 02:01:40|29488.3|29397.3|29492.2|29401.2|29492.5|29401.5|29480.8|29389.8|32
1654567310000|2022-06-07 02:01:50|29490.9|29399.9|29467.4|29376.4|29491.4|29400.4|29461.7|29370.7|37
1654567320000|2022-06-07 02:02:00|29467.5|29376.5|29453.6|29362.6|29471.9|29380.9|29451.1|29360.1|35
1654567330000|2022-06-07 02:02:10|29454.5|29363.5|29440.5|29349.5|29454.5|29363.5|29430.7|29339.7|36
1654567340000|2022-06-07 02:02:20|29441.2|29350.2|29422.9|29331.9|29442.3|29351.3|29421.3|29330.3|34
1654567350000|2022-06-07 02:02:30|29420.2|29329.2|29442.9|29351.9|29442.9|29351.9|29419.7|29328.7|34
1654567360000|2022-06-07 02:02:40|29442.6|29351.6|29436.2|29345.2|29446.6|29355.6|29432.9|29341.9|33
1654567370000|2022-06-07 02:02:50|29436.6|29345.6|29433.5|29342.5|29441|29350|29430.9|29339.9|32
1654567380000|2022-06-07 02:03:00|29433.9|29342.9|29434.6|29343.6|29453.6|29362.6|29433.3|29342.3|39
1654567390000|2022-06-07 02:03:10|29427.1|29336.1|29444.7|29353.7|29446.9|29355.9|29421.7|29330.7|36
1654567400000|2022-06-07 02:03:20|29445|29354|29478.9|29387.9|29487.1|29396.1|29445|29354|38
1654567410000|2022-06-07 02:03:30|29483.1|29392.1|29487.7|29396.7|29496.9|29405.9|29482.2|29391.2|36
1654567420000|2022-06-07 02:03:40|29485.1|29394.1|29498.1|29407.1|29507.5|29416.5|29483.9|29392.9|37
1654567430000|2022-06-07 02:03:50|29500.3|29409.3|29486.1|29395.1|29500.5|29409.5|29486.1|29395.1|29
1654567440000|2022-06-07 02:04:00|29485.9|29394.9|29483|29392|29491|29400|29481.7|29390.7|31
1654567450000|2022-06-07 02:04:10|29483.2|29392.2|29491.5|29400.5|29493.4|29402.4|29481.7|29390.7|34
1654567460000|2022-06-07 02:04:20|29492.8|29401.8|29496|29405|29505.1|29414.1|29488.3|29397.3|36
1654567470000|2022-06-07 02:04:30|29494.7|29403.7|29488.9|29397.9|29496.7|29405.7|29487.2|29396.2|35
1654567480000|2022-06-07 02:04:40|29488.5|29397.5|29512.9|29421.9|29519.2|29428.2|29487|29396|36
1654567490000|2022-06-07 02:04:50|29521|29430|29525.3|29434.3|29527.3|29436.3|29518.1|29427.1|37
1654567500000|2022-06-07 02:05:00|29524|29433|29503.4|29412.4|29525.5|29434.5|29502.5|29411.5|35
1654567510000|2022-06-07 02:05:10|29505.9|29414.9|29509.4|29418.4|29517.2|29426.2|29504.3|29413.3|33
1654567520000|2022-06-07 02:05:20|29510.2|29419.2|29507.6|29416.6|29511.4|29420.4|29502.2|29411.2|38
1654567530000|2022-06-07 02:05:30|29508.6|29417.6|29511.3|29420.3|29512.8|29421.8|29507.7|29416.7|37
1654567540000|2022-06-07 02:05:40|29511.7|29420.7|29521.1|29430.1|29521.1|29430.1|29511.7|29420.7|33
1654567550000|2022-06-07 02:05:50|29520.5|29429.5|29520.4|29429.4|29527|29436|29516.6|29425.6|37
1654567560000|2022-06-07 02:06:00|29519.7|29428.7|29513.1|29422.1|29520.3|29429.3|29508.2|29417.2|34
1654567570000|2022-06-07 02:06:10|29512.9|29421.9|29502.4|29411.4|29514.4|29423.4|29501.3|29410.3|37
1654567580000|2022-06-07 02:06:20|29500.9|29409.9|29484.2|29393.2|29502.2|29411.2|29480.3|29389.3|34
1654567590000|2022-06-07 02:06:30|29487.6|29396.6|29458.1|29367.1|29495|29404|29458.1|29367.1|38
1654567600000|2022-06-07 02:06:40|29458.8|29367.8|29446.8|29355.8|29459.4|29368.4|29446.8|29355.8|35
1654567610000|2022-06-07 02:06:50|29446.3|29355.3|29451|29360|29451|29360|29423.9|29332.9|38
1654567620000|2022-06-07 02:07:00|29450|29359|29427.1|29336.1|29450|29359|29425.8|29334.8|35
1654567630000|2022-06-07 02:07:10|29427.2|29336.2|29429.4|29338.4|29437.1|29346.1|29427.2|29336.2|33
1654567640000|2022-06-07 02:07:20|29429|29338|29423.1|29332.1|29429.4|29338.4|29420.9|29329.9|33
1654567650000|2022-06-07 02:07:30|29423.9|29332.9|29422.9|29331.9|29427.3|29336.3|29419.7|29328.7|28
1654567660000|2022-06-07 02:07:40|29423.7|29332.7|29406.3|29315.3|29424.1|29333.1|29406.3|29315.3|31
1654567670000|2022-06-07 02:07:50|29410.4|29319.4|29386|29295|29410.4|29319.4|29381.3|29290.3|31
1654567680000|2022-06-07 02:08:00|29383.1|29292.1|29391.7|29300.7|29397.7|29306.7|29380.2|29289.2|34
1654567690000|2022-06-07 02:08:10|29395.4|29304.4|29385.5|29294.5|29406.6|29315.6|29385.5|29294.5|29
1654567700000|2022-06-07 02:08:20|29385.2|29294.2|29395|29304|29401|29310|29385.1|29294.1|35
1654567710000|2022-06-07 02:08:30|29397.9|29306.9|29414.9|29323.9|29414.9|29323.9|29392.9|29301.9|26
1654567720000|2022-06-07 02:08:40|29415.9|29324.9|29421.5|29330.5|29425.4|29334.4|29412.6|29321.6|32
1654567730000|2022-06-07 02:08:50|29422.6|29331.6|29423.4|29332.4|29424.7|29333.7|29413.1|29322.1|32
1654567740000|2022-06-07 02:09:00|29423.5|29332.5|29405.8|29314.8|29426.7|29335.7|29404.6|29313.6|36
1654567750000|2022-06-07 02:09:10|29406|29315|29398.6|29307.6|29406.2|29315.2|29396.8|29305.8|35
1654567760000|2022-06-07 02:09:20|29396.2|29305.2|29395.4|29304.4|29397|29306|29393.4|29302.4|33
1654567770000|2022-06-07 02:09:30|29395.5|29304.5|29404.1|29313.1|29406.1|29315.1|29393|29302|34
1654567780000|2022-06-07 02:09:40|29404.3|29313.3|29396.3|29305.3|29405.2|29314.2|29396.3|29305.3|33
1654567790000|2022-06-07 02:09:50|29396.9|29305.9|29399.4|29308.4|29401.3|29310.3|29396.6|29305.6|29
1654567800000|2022-06-07 02:10:00|29401.1|29310.1|29400.5|29309.5|29407.2|29316.2|29398.9|29307.9|32
1654567810000|2022-06-07 02:10:10|29398.6|29307.6|29391.1|29300.1|29399.7|29308.7|29391|29300|34
1654567820000|2022-06-07 02:10:20|29394.4|29303.4|29398.3|29307.3|29399.9|29308.9|29383.6|29292.6|37
1654567830000|2022-06-07 02:10:30|29399.8|29308.8|29387.3|29296.3|29400.8|29309.8|29387.3|29296.3|34
1654567840000|2022-06-07 02:10:40|29387.4|29296.4|29390|29299|29392.5|29301.5|29385.1|29294.1|34
1654567850000|2022-06-07 02:10:50|29390.8|29299.8|29387.5|29296.5|29392.4|29301.4|29386.3|29295.3|34
1654567860000|2022-06-07 02:11:00|29386.2|29295.2|29406.5|29315.5|29410.3|29319.3|29385.5|29294.5|29
1654567870000|2022-06-07 02:11:10|29400.6|29309.6|29416.2|29325.2|29419.4|29328.4|29400.6|29309.6|33
1654567880000|2022-06-07 02:11:20|29414.9|29323.9|29422.1|29331.1|29427.1|29336.1|29414.3|29323.3|35
1654567890000|2022-06-07 02:11:30|29421.6|29330.6|29424.2|29333.2|29425.6|29334.6|29417.2|29326.2|36
1654567900000|2022-06-07 02:11:40|29424.3|29333.3|29425.9|29334.9|29427.3|29336.3|29422.8|29331.8|24
1654567910000|2022-06-07 02:11:50|29424.5|29333.5|29435.7|29344.7|29436.5|29345.5|29424.5|29333.5|26
1654567920000|2022-06-07 02:12:00|29436|29345|29425.3|29334.3|29438|29347|29419.7|29328.7|33
1654567930000|2022-06-07 02:12:10|29429.7|29338.7|29440.9|29349.9|29441.1|29350.1|29426.2|29335.2|35
1654567940000|2022-06-07 02:12:20|29441.2|29350.2|29441|29350|29447.2|29356.2|29437.3|29346.3|34
1654567950000|2022-06-07 02:12:30|29440.9|29349.9|29460.2|29369.2|29462.8|29371.8|29439.4|29348.4|31
1654567960000|2022-06-07 02:12:40|29462.3|29371.3|29468.8|29377.8|29476.9|29385.9|29460.9|29369.9|34
1654567970000|2022-06-07 02:12:50|29470.1|29379.1|29465.7|29374.7|29478.3|29387.3|29465.1|29374.1|34
1654567980000|2022-06-07 02:13:00|29465.5|29374.5|29462|29371|29471.9|29380.9|29462|29371|28
1654567990000|2022-06-07 02:13:10|29463.7|29372.7|29479.6|29388.6|29479.6|29388.6|29463.7|29372.7|26
1654568000000|2022-06-07 02:13:20|29478.9|29387.9|29493.6|29402.6|29493.6|29402.6|29473.8|29382.8|32
1654568010000|2022-06-07 02:13:30|29493.5|29402.5|29489.6|29398.6|29498.4|29407.4|29484.4|29393.4|35
1654568020000|2022-06-07 02:13:40|29489.7|29398.7|29484.6|29393.6|29495.5|29404.5|29484.6|29393.6|34
1654568030000|2022-06-07 02:13:50|29485.1|29394.1|29480|29389|29485.1|29394.1|29478|29387|32
1654568040000|2022-06-07 02:14:00|29479.7|29388.7|29469.8|29378.8|29481.3|29390.3|29467.8|29376.8|30
1654568050000|2022-06-07 02:14:10|29470.5|29379.5|29455.6|29364.6|29470.5|29379.5|29455.5|29364.5|32
1654568060000|2022-06-07 02:14:20|29454.9|29363.9|29461.5|29370.5|29469.2|29378.2|29454.9|29363.9|33
1654568070000|2022-06-07 02:14:30|29461.4|29370.4|29468.2|29377.2|29479.2|29388.2|29460.7|29369.7|35
1654568080000|2022-06-07 02:14:40|29469.4|29378.4|29459.2|29368.2|29469.4|29378.4|29459.2|29368.2|32
1654568090000|2022-06-07 02:14:50|29458.5|29367.5|29455.6|29364.6|29460.2|29369.2|29453.8|29362.8|35
1654568100000|2022-06-07 02:15:00|29456.7|29365.7|29457.7|29366.7|29466.4|29375.4|29456.7|29365.7|28
1654568110000|2022-06-07 02:15:10|29457.6|29366.6|29443.7|29352.7|29457.8|29366.8|29441.6|29350.6|25
1654568120000|2022-06-07 02:15:20|29443.3|29352.3|29422.9|29331.9|29444.3|29353.3|29422.7|29331.7|32
1654568130000|2022-06-07 02:15:30|29420.1|29329.1|29416.6|29325.6|29429.4|29338.4|29401.6|29310.6|36
1654568140000|2022-06-07 02:15:40|29417.2|29326.2|29406.4|29315.4|29418.7|29327.7|29403.5|29312.5|34
1654568150000|2022-06-07 02:15:50|29403.9|29312.9|29424.5|29333.5|29426|29335|29403.9|29312.9|37
1654568160000|2022-06-07 02:16:00|29424.8|29333.8|29443.5|29352.5|29444.2|29353.2|29424.8|29333.8|36
1654568170000|2022-06-07 02:16:10|29443.2|29352.2|29442.4|29351.4|29445.3|29354.3|29439.4|29348.4|36
1654568180000|2022-06-07 02:16:20|29443|29352|29447.3|29356.3|29447.3|29356.3|29441.2|29350.2|34
1654568190000|2022-06-07 02:16:30|29446.8|29355.8|29454.7|29363.7|29454.9|29363.9|29445.6|29354.6|35
1654568200000|2022-06-07 02:16:40|29454|29363|29465.6|29374.6|29468.9|29377.9|29452.7|29361.7|37
1654568210000|2022-06-07 02:16:50|29467|29376|29470.9|29379.9|29473|29382|29463.6|29372.6|31
1654568220000|2022-06-07 02:17:00|29471.7|29380.7|29492.6|29401.6|29492.6|29401.6|29471.7|29380.7|34
1654568230000|2022-06-07 02:17:10|29492.5|29401.5|29490.8|29399.8|29495.1|29404.1|29488.8|29397.8|32
1654568240000|2022-06-07 02:17:20|29489.6|29398.6|29466.6|29375.6|29489.6|29398.6|29465.5|29374.5|38
1654568250000|2022-06-07 02:17:30|29466.5|29375.5|29443.8|29352.8|29467.2|29376.2|29443.7|29352.7|34
1654568260000|2022-06-07 02:17:40|29446.9|29355.9|29431.8|29340.8|29446.9|29355.9|29429.1|29338.1|34
1654568270000|2022-06-07 02:17:50|29433|29342|29420.9|29329.9|29435.3|29344.3|29419.3|29328.3|32
1654568280000|2022-06-07 02:18:00|29420.6|29329.6|29421.2|29330.2|29421.2|29330.2|29401.5|29310.5|38
1654568290000|2022-06-07 02:18:10|29420.1|29329.1|29416.6|29325.6|29425.4|29334.4|29412.2|29321.2|39
1654568300000|2022-06-07 02:18:20|29412.8|29321.8|29411.2|29320.2|29412.8|29321.8|29407.2|29316.2|34
1654568310000|2022-06-07 02:18:30|29412|29321|29418.1|29327.1|29422|29331|29410.9|29319.9|29
1654568320000|2022-06-07 02:18:40|29421.8|29330.8|29414.9|29323.9|29422.6|29331.6|29414.9|29323.9|29
1654568330000|2022-06-07 02:18:50|29415.1|29324.1|29425.1|29334.1|29425.8|29334.8|29414.9|29323.9|23
1654568340000|2022-06-07 02:19:00|29423.4|29332.4|29439.1|29348.1|29444.5|29353.5|29421.8|29330.8|34
1654568350000|2022-06-07 02:19:10|29438.4|29347.4|29448.7|29357.7|29448.7|29357.7|29438|29347|32
1654568360000|2022-06-07 02:19:20|29446.6|29355.6|29453.5|29362.5|29453.5|29362.5|29443.3|29352.3|29
1654568370000|2022-06-07 02:19:30|29453.4|29362.4|29457|29366|29457.7|29366.7|29452.8|29361.8|30
1654568380000|2022-06-07 02:19:40|29457.2|29366.2|29451.7|29360.7|29457.2|29366.2|29449.5|29358.5|28
1654568390000|2022-06-07 02:19:50|29452.6|29361.6|29442.1|29351.1|29452.7|29361.7|29440.3|29349.3|35
1654568400000|2022-06-07 02:20:00|29441.2|29350.2|29446.2|29355.2|29446.2|29355.2|29435.6|29344.6|29
1654568410000|2022-06-07 02:20:10|29448.3|29357.3|29451.3|29360.3|29454.1|29363.1|29444.1|29353.1|28
1654568420000|2022-06-07 02:20:20|29454.6|29363.6|29459|29368|29459.4|29368.4|29452.2|29361.2|27
1654568430000|2022-06-07 02:20:30|29459.2|29368.2|29470|29379|29470.1|29379.1|29458.7|29367.7|27
1654568440000|2022-06-07 02:20:40|29470.1|29379.1|29464.6|29373.6|29470.7|29379.7|29462.4|29371.4|32
1654568450000|2022-06-07 02:20:50|29462.7|29371.7|29469.9|29378.9|29470.4|29379.4|29461.8|29370.8|35
1654568460000|2022-06-07 02:21:00|29470.2|29379.2|29465.8|29374.8|29471|29380|29465.4|29374.4|30
1654568470000|2022-06-07 02:21:10|29466.2|29375.2|29467.5|29376.5|29470.6|29379.6|29465.8|29374.8|28
1654568480000|2022-06-07 02:21:20|29469|29378|29468.7|29377.7|29473.4|29382.4|29468.7|29377.7|25
1654568490000|2022-06-07 02:21:30|29468.2|29377.2|29446.5|29355.5|29468.6|29377.6|29446.5|29355.5|31
1654568500000|2022-06-07 02:21:40|29446.7|29355.7|29428.4|29337.4|29446.7|29355.7|29428.1|29337.1|37
1654568510000|2022-06-07 02:21:50|29428.1|29337.1|29418.7|29327.7|29428.1|29337.1|29418.4|29327.4|29
1654568520000|2022-06-07 02:22:00|29419|29328|29407.3|29316.3|29419|29328|29407.3|29316.3|29
1654568530000|2022-06-07 02:22:10|29408|29317|29405.9|29314.9|29408.1|29317.1|29404.1|29313.1|30
1654568540000|2022-06-07 02:22:20|29406.4|29315.4|29370.5|29279.5|29406.4|29315.4|29370.5|29279.5|33
1654568550000|2022-06-07 02:22:30|29370.9|29279.9|29378.3|29287.3|29384.7|29293.7|29361.1|29270.1|38
1654568560000|2022-06-07 02:22:40|29377.9|29286.9|29364|29273|29378.5|29287.5|29362.7|29271.7|37
1654568570000|2022-06-07 02:22:50|29365.2|29274.2|29358.7|29267.7|29374.5|29283.5|29358.7|29267.7|37
1654568580000|2022-06-07 02:23:00|29353.9|29262.9|29335.6|29244.6|29354.2|29263.2|29330.4|29239.4|35
1654568590000|2022-06-07 02:23:10|29333.7|29242.7|29299.2|29208.2|29334.1|29243.1|29270.3|29179.3|39
1654568600000|2022-06-07 02:23:20|29304.1|29213.1|29378.3|29287.3|29378.3|29287.3|29304.1|29213.1|39
1654568610000|2022-06-07 02:23:30|29368.5|29277.5|29387.8|29296.8|29388|29297|29368.1|29277.1|38
1654568620000|2022-06-07 02:23:40|29387.6|29296.6|29354|29263|29387.6|29296.6|29349|29258|39
1654568630000|2022-06-07 02:23:50|29352.9|29261.9|29350.2|29259.2|29353.6|29262.6|29339.6|29248.6|36
1654568640000|2022-06-07 02:24:00|29352.6|29261.6|29394.8|29303.8|29395.7|29304.7|29352.6|29261.6|40
1654568650000|2022-06-07 02:24:10|29392.4|29301.4|29404.2|29313.2|29408.6|29317.6|29386.9|29295.9|39
1654568660000|2022-06-07 02:24:20|29406.5|29315.5|29394.7|29303.7|29406.5|29315.5|29392.9|29301.9|35
1654568670000|2022-06-07 02:24:30|29394.9|29303.9|29382.3|29291.3|29398.1|29307.1|29378|29287|36
1654568680000|2022-06-07 02:24:40|29382.8|29291.8|29385.1|29294.1|29387.3|29296.3|29378.1|29287.1|36
1654568690000|2022-06-07 02:24:50|29386.2|29295.2|29402.6|29311.6|29405.8|29314.8|29386.2|29295.2|33
1654568700000|2022-06-07 02:25:00|29404|29313|29396.6|29305.6|29413.5|29322.5|29395.9|29304.9|36
1654568710000|2022-06-07 02:25:10|29394.6|29303.6|29387.6|29296.6|29394.6|29303.6|29383.2|29292.2|38
1654568720000|2022-06-07 02:25:20|29387.8|29296.8|29385.6|29294.6|29391.8|29300.8|29385.3|29294.3|32
1654568730000|2022-06-07 02:25:30|29387.7|29296.7|29387.2|29296.2|29389.2|29298.2|29386.8|29295.8|33
1654568740000|2022-06-07 02:25:40|29387.5|29296.5|29406.8|29315.8|29411.8|29320.8|29387.5|29296.5|35
1654568750000|2022-06-07 02:25:50|29406.5|29315.5|29393.2|29302.2|29408.6|29317.6|29392.7|29301.7|29
1654568760000|2022-06-07 02:26:00|29393.1|29302.1|29384.6|29293.6|29394.1|29303.1|29384.6|29293.6|34
1654568770000|2022-06-07 02:26:10|29384.1|29293.1|29362.8|29271.8|29384.4|29293.4|29362.4|29271.4|36
1654568780000|2022-06-07 02:26:20|29362.3|29271.3|29346.4|29255.4|29365.1|29274.1|29346.3|29255.3|33
1654568790000|2022-06-07 02:26:30|29346|29255|29311.6|29220.6|29346|29255|29310.8|29219.8|39
1654568800000|2022-06-07 02:26:40|29311.8|29220.8|29313.7|29222.7|29318.6|29227.6|29310.1|29219.1|40
1654568810000|2022-06-07 02:26:50|29313.4|29222.4|29303.7|29212.7|29313.4|29222.4|29300.4|29209.4|39
1654568820000|2022-06-07 02:27:00|29302.8|29211.8|29274|29183|29303.6|29212.6|29274|29183|35
1654568830000|2022-06-07 02:27:10|29274.2|29183.2|29303|29212|29303.2|29212.2|29269.4|29178.4|39
1654568840000|2022-06-07 02:27:20|29303.2|29212.2|29329.4|29238.4|29338|29247|29302.8|29211.8|36
1654568850000|2022-06-07 02:27:30|29328.6|29237.6|29340.5|29249.5|29340.8|29249.8|29319.7|29228.7|40
1654568860000|2022-06-07 02:27:40|29334.6|29243.6|29344|29253|29344.8|29253.8|29334.6|29243.6|31
1654568870000|2022-06-07 02:27:50|29344.3|29253.3|29351.9|29260.9|29355.7|29264.7|29338.2|29247.2|34
1654568880000|2022-06-07 02:28:00|29352.2|29261.2|29341.3|29250.3|29353.5|29262.5|29336.8|29245.8|28
1654568890000|2022-06-07 02:28:10|29340.1|29249.1|29352.5|29261.5|29352.5|29261.5|29337.3|29246.3|35
1654568900000|2022-06-07 02:28:20|29352.7|29261.7|29360.4|29269.4|29364.4|29273.4|29352.7|29261.7|36
1654568910000|2022-06-07 02:28:30|29360.7|29269.7|29350|29259|29365.4|29274.4|29350|29259|35
1654568920000|2022-06-07 02:28:40|29349.9|29258.9|29338.7|29247.7|29349.9|29258.9|29337.6|29246.6|35
1654568930000|2022-06-07 02:28:50|29338.6|29247.6|29338.1|29247.1|29340.8|29249.8|29337.2|29246.2|33
1654568940000|2022-06-07 02:29:00|29338.2|29247.2|29330.7|29239.7|29338.3|29247.3|29323.4|29232.4|34
1654568950000|2022-06-07 02:29:10|29330.2|29239.2|29305.9|29214.9|29330.4|29239.4|29303.2|29212.2|33
1654568960000|2022-06-07 02:29:20|29306.4|29215.4|29306.6|29215.6|29309.4|29218.4|29298.2|29207.2|35
1654568970000|2022-06-07 02:29:30|29307.2|29216.2|29309.8|29218.8|29310|29219|29304.9|29213.9|35
1654568980000|2022-06-07 02:29:40|29308.5|29217.5|29316.5|29225.5|29316.6|29225.6|29308.4|29217.4|32
1654568990000|2022-06-07 02:29:50|29316.7|29225.7|29317.4|29226.4|29318.3|29227.3|29302.6|29211.6|38
1654569000000|2022-06-07 02:30:00|29319.3|29228.3|29310.2|29219.2|29326.1|29235.1|29306.7|29215.7|37
1654569010000|2022-06-07 02:30:10|29309.7|29218.7|29325.2|29234.2|29325.7|29234.7|29309.7|29218.7|36
1654569020000|2022-06-07 02:30:20|29326.5|29235.5|29326.4|29235.4|29328.2|29237.2|29319|29228|31
1654569030000|2022-06-07 02:30:30|29327|29236|29337.2|29246.2|29337.8|29246.8|29321.3|29230.3|34
1654569040000|2022-06-07 02:30:40|29336.7|29245.7|29355.1|29264.1|29355.1|29264.1|29335.5|29244.5|38
1654569050000|2022-06-07 02:30:50|29355.3|29264.3|29351.1|29260.1|29355.3|29264.3|29336.1|29245.1|34
1654569060000|2022-06-07 02:31:00|29351.6|29260.6|29357.1|29266.1|29357.1|29266.1|29338.1|29247.1|39
1654569070000|2022-06-07 02:31:10|29356.6|29265.6|29337.4|29246.4|29357.6|29266.6|29336.4|29245.4|36
1654569080000|2022-06-07 02:31:20|29338.1|29247.1|29316.9|29225.9|29338.9|29247.9|29316.9|29225.9|36
1654569090000|2022-06-07 02:31:30|29316.6|29225.6|29284.8|29193.8|29316.6|29225.6|29283.9|29192.9|35
1654569100000|2022-06-07 02:31:40|29285.1|29194.1|29280.5|29189.5|29296.3|29205.3|29275.8|29184.8|35
1654569110000|2022-06-07 02:31:50|29281.2|29190.2|29256.7|29165.7|29285.6|29194.6|29254.5|29163.5|38
1654569120000|2022-06-07 02:32:00|29258.8|29167.8|29262.1|29171.1|29264.4|29173.4|29253.9|29162.9|37
1654569130000|2022-06-07 02:32:10|29267.3|29176.3|29266.4|29175.4|29284.6|29193.6|29265.5|29174.5|39
1654569140000|2022-06-07 02:32:20|29264.6|29173.6|29257.3|29166.3|29265.5|29174.5|29257.3|29166.3|31
1654569150000|2022-06-07 02:32:30|29257.5|29166.5|29298.6|29207.6|29298.8|29207.8|29257.5|29166.5|35
1654569160000|2022-06-07 02:32:40|29299.4|29208.4|29286.7|29195.7|29299.4|29208.4|29282.6|29191.6|35
1654569170000|2022-06-07 02:32:50|29287.1|29196.1|29285.3|29194.3|29287.1|29196.1|29265.4|29174.4|39
1654569180000|2022-06-07 02:33:00|29284.7|29193.7|29268.3|29177.3|29286.5|29195.5|29264.1|29173.1|32
1654569190000|2022-06-07 02:33:10|29269.4|29178.4|29272.9|29181.9|29278.9|29187.9|29264.1|29173.1|40
1654569200000|2022-06-07 02:33:20|29272.7|29181.7|29275.4|29184.4|29279.3|29188.3|29264.8|29173.8|34
1654569210000|2022-06-07 02:33:30|29276.8|29185.8|29314|29223|29315.3|29224.3|29274.5|29183.5|38
1654569220000|2022-06-07 02:33:40|29311.4|29220.4|29308.4|29217.4|29319.6|29228.6|29308.1|29217.1|37
1654569230000|2022-06-07 02:33:50|29310.8|29219.8|29297.7|29206.7|29317.9|29226.9|29297.7|29206.7|38
1654569240000|2022-06-07 02:34:00|29296.9|29205.9|29293|29202|29299.1|29208.1|29289.8|29198.8|30
1654569250000|2022-06-07 02:34:10|29293.4|29202.4|29292.7|29201.7|29296.7|29205.7|29291.5|29200.5|33
1654569260000|2022-06-07 02:34:20|29295.6|29204.6|29292.2|29201.2|29303.6|29212.6|29292.2|29201.2|34
1654569270000|2022-06-07 02:34:30|29293.1|29202.1|29302.3|29211.3|29302.8|29211.8|29292.6|29201.6|36
1654569280000|2022-06-07 02:34:40|29303|29212|29324.3|29233.3|29324.3|29233.3|29303|29212|34
1654569290000|2022-06-07 02:34:50|29324.2|29233.2|29335|29244|29335.9|29244.9|29322.7|29231.7|39
1654569300000|2022-06-07 02:35:00|29336.3|29245.3|29332.9|29241.9|29340.6|29249.6|29331.7|29240.7|35
1654569310000|2022-06-07 02:35:10|29333.3|29242.3|29348|29257|29351.2|29260.2|29325.6|29234.6|33
1654569320000|2022-06-07 02:35:20|29347.4|29256.4|29355.8|29264.8|29355.8|29264.8|29341|29250|35
1654569330000|2022-06-07 02:35:30|29356.4|29265.4|29370.1|29279.1|29370.1|29279.1|29355.6|29264.6|37
1654569340000|2022-06-07 02:35:40|29370.3|29279.3|29374.5|29283.5|29376.3|29285.3|29370.3|29279.3|36
1654569350000|2022-06-07 02:35:50|29374.2|29283.2|29365.3|29274.3|29375.9|29284.9|29365.2|29274.2|36
1654569360000|2022-06-07 02:36:00|29363.7|29272.7|29369.6|29278.6|29372.2|29281.2|29363|29272|35
1654569370000|2022-06-07 02:36:10|29370|29279|29380.2|29289.2|29380.2|29289.2|29367.9|29276.9|36
1654569380000|2022-06-07 02:36:20|29380|29289|29391|29300|29391|29300|29379|29288|24
1654569390000|2022-06-07 02:36:30|29391.3|29300.3|29394.3|29303.3|29397.7|29306.7|29388.7|29297.7|38
1654569400000|2022-06-07 02:36:40|29394|29303|29395.6|29304.6|29395.6|29304.6|29392.8|29301.8|36
1654569410000|2022-06-07 02:36:50|29396.1|29305.1|29410.5|29319.5|29410.5|29319.5|29396.1|29305.1|39
1654569420000|2022-06-07 02:37:00|29413.4|29322.4|29404.6|29313.6|29415.4|29324.4|29402.1|29311.1|37
1654569430000|2022-06-07 02:37:10|29407|29316|29411.9|29320.9|29412.4|29321.4|29402.9|29311.9|36
1654569440000|2022-06-07 02:37:20|29411.1|29320.1|29405.4|29314.4|29413.6|29322.6|29402.2|29311.2|32
1654569450000|2022-06-07 02:37:30|29408.3|29317.3|29402.6|29311.6|29408.3|29317.3|29401.5|29310.5|32
1654569460000|2022-06-07 02:37:40|29403.1|29312.1|29401.3|29310.3|29408.3|29317.3|29401.3|29310.3|35
1654569470000|2022-06-07 02:37:50|29402.5|29311.5|29401.3|29310.3|29405.5|29314.5|29401|29310|33
1654569480000|2022-06-07 02:38:00|29402.1|29311.1|29402.8|29311.8|29405.8|29314.8|29395|29304|33
1654569490000|2022-06-07 02:38:10|29402.6|29311.6|29399.1|29308.1|29409.2|29318.2|29399|29308|36
1654569500000|2022-06-07 02:38:20|29399|29308|29399.5|29308.5|29401.5|29310.5|29396.6|29305.6|35
1654569510000|2022-06-07 02:38:30|29400.1|29309.1|29400.9|29309.9|29402.2|29311.2|29399.9|29308.9|28
1654569520000|2022-06-07 02:38:40|29400.3|29309.3|29399.7|29308.7|29408.6|29317.6|29399.4|29308.4|33
1654569530000|2022-06-07 02:38:50|29402.7|29311.7|29402.3|29311.3|29403.8|29312.8|29399.6|29308.6|31
1654569540000|2022-06-07 02:39:00|29401.8|29310.8|29403.9|29312.9|29404.9|29313.9|29398.7|29307.7|27
1654569550000|2022-06-07 02:39:10|29403.1|29312.1|29403.7|29312.7|29404.2|29313.2|29402.3|29311.3|27
1654569560000|2022-06-07 02:39:20|29403.9|29312.9|29403.2|29312.2|29410.5|29319.5|29403.2|29312.2|29
1654569570000|2022-06-07 02:39:30|29402.8|29311.8|29415.2|29324.2|29415.2|29324.2|29402.8|29311.8|23
1654569580000|2022-06-07 02:39:40|29417.2|29326.2|29415.8|29324.8|29418|29327|29414.2|29323.2|34
1654569590000|2022-06-07 02:39:50|29415.5|29324.5|29415.8|29324.8|29420.6|29329.6|29413.9|29322.9|31
1654569600000|2022-06-07 02:40:00|29415.5|29324.5|29420.2|29329.2|29434.5|29343.5|29414|29323|36
1654569610000|2022-06-07 02:40:10|29420.3|29329.3|29419.4|29328.4|29426|29335|29416.5|29325.5|37
1654569620000|2022-06-07 02:40:20|29419.3|29328.3|29422.3|29331.3|29423.2|29332.2|29417.4|29326.4|32
1654569630000|2022-06-07 02:40:30|29422.7|29331.7|29419.7|29328.7|29422.7|29331.7|29419|29328|33
1654569640000|2022-06-07 02:40:40|29420.9|29329.9|29422|29331|29422|29331|29417.9|29326.9|27
1654569650000|2022-06-07 02:40:50|29423.8|29332.8|29422.6|29331.6|29425.1|29334.1|29422|29331|26
1654569660000|2022-06-07 02:41:00|29422.5|29331.5|29411.7|29320.7|29423|29332|29408.8|29317.8|32
1654569670000|2022-06-07 02:41:10|29411.6|29320.6|29394.5|29303.5|29412|29321|29391.4|29300.4|34
1654569680000|2022-06-07 02:41:20|29392.4|29301.4|29402.9|29311.9|29406.4|29315.4|29391.2|29300.2|34
1654569690000|2022-06-07 02:41:30|29401.7|29310.7|29400.6|29309.6|29403.6|29312.6|29390.8|29299.8|32
1654569700000|2022-06-07 02:41:40|29397.8|29306.8|29390.4|29299.4|29399|29308|29390|29299|29
1654569710000|2022-06-07 02:41:50|29390.3|29299.3|29403|29312|29404.2|29313.2|29385.6|29294.6|35
1654569720000|2022-06-07 02:42:00|29402.7|29311.7|29390.4|29299.4|29402.7|29311.7|29390.4|29299.4|35
1654569730000|2022-06-07 02:42:10|29390.5|29299.5|29388.6|29297.6|29391.9|29300.9|29382.3|29291.3|31
1654569740000|2022-06-07 02:42:20|29382|29291|29380.5|29289.5|29386.5|29295.5|29378.8|29287.8|28
1654569750000|2022-06-07 02:42:30|29383.6|29292.6|29401.2|29310.2|29404|29313|29381.4|29290.4|37
1654569760000|2022-06-07 02:42:40|29401.6|29310.6|29396.2|29305.2|29401.6|29310.6|29394.7|29303.7|33
1654569770000|2022-06-07 02:42:50|29396.1|29305.1|29386.4|29295.4|29396.1|29305.1|29385.1|29294.1|29
1654569780000|2022-06-07 02:43:00|29385.4|29294.4|29389.6|29298.6|29390.8|29299.8|29370|29279|38
1654569790000|2022-06-07 02:43:10|29388.8|29297.8|29377.5|29286.5|29390.2|29299.2|29376.4|29285.4|36
1654569800000|2022-06-07 02:43:20|29377.4|29286.4|29370.5|29279.5|29377.4|29286.4|29370.5|29279.5|34
1654569810000|2022-06-07 02:43:30|29370.6|29279.6|29363.3|29272.3|29370.6|29279.6|29363.2|29272.2|30
1654569820000|2022-06-07 02:43:40|29364.9|29273.9|29360.7|29269.7|29364.9|29273.9|29358.3|29267.3|36
1654569830000|2022-06-07 02:43:50|29361.2|29270.2|29361.2|29270.2|29376.3|29285.3|29360|29269|37
1654569840000|2022-06-07 02:44:00|29360.1|29269.1|29338.6|29247.6|29361.3|29270.3|29337.5|29246.5|32
1654569850000|2022-06-07 02:44:10|29342.4|29251.4|29337.2|29246.2|29342.7|29251.7|29335.7|29244.7|38
1654569860000|2022-06-07 02:44:20|29337.3|29246.3|29339.1|29248.1|29343.4|29252.4|29334.1|29243.1|31
1654569870000|2022-06-07 02:44:30|29338.5|29247.5|29336.8|29245.8|29346.9|29255.9|29333.9|29242.9|35
1654569880000|2022-06-07 02:44:40|29336.5|29245.5|29344.2|29253.2|29345.6|29254.6|29333.9|29242.9|34
1654569890000|2022-06-07 02:44:50|29344.3|29253.3|29336.5|29245.5|29347|29256|29336.5|29245.5|27
1654569900000|2022-06-07 02:45:00|29337.6|29246.6|29350.6|29259.6|29350.6|29259.6|29329.3|29238.3|35
1654569910000|2022-06-07 02:45:10|29350.9|29259.9|29371.3|29280.3|29378.7|29287.7|29350.9|29259.9|36
1654569920000|2022-06-07 02:45:20|29370.1|29279.1|29363.3|29272.3|29370.1|29279.1|29362|29271|37
1654569930000|2022-06-07 02:45:30|29362.4|29271.4|29354.8|29263.8|29363.8|29272.8|29354.8|29263.8|33
1654569940000|2022-06-07 02:45:40|29361.7|29270.7|29357.5|29266.5|29363|29272|29353.7|29262.7|32
1654569950000|2022-06-07 02:45:50|29357.6|29266.6|29351.7|29260.7|29358.5|29267.5|29346.4|29255.4|33
1654569960000|2022-06-07 02:46:00|29352.8|29261.8|29364.3|29273.3|29365.3|29274.3|29347.7|29256.7|29
1654569970000|2022-06-07 02:46:10|29365.9|29274.9|29363.6|29272.6|29368.4|29277.4|29363.6|29272.6|35
1654569980000|2022-06-07 02:46:20|29362.5|29271.5|29375.8|29284.8|29376.7|29285.7|29362.1|29271.1|37
1654569990000|2022-06-07 02:46:30|29375.1|29284.1|29369.1|29278.1|29375.1|29284.1|29368.8|29277.8|35
1654570000000|2022-06-07 02:46:40|29369.5|29278.5|29381.6|29290.6|29388.2|29297.2|29369.5|29278.5|33
1654570010000|2022-06-07 02:46:50|29382.3|29291.3|29385.7|29294.7|29385.8|29294.8|29382.2|29291.2|24
1654570020000|2022-06-07 02:47:00|29386.2|29295.2|29381.8|29290.8|29386.2|29295.2|29380.5|29289.5|35
1654570030000|2022-06-07 02:47:10|29381.9|29290.9|29384.7|29293.7|29387.1|29296.1|29377.2|29286.2|34
1654570040000|2022-06-07 02:47:20|29385|29294|29388.4|29297.4|29389.2|29298.2|29384.3|29293.3|32
1654570050000|2022-06-07 02:47:30|29389.6|29298.6|29407.5|29316.5|29409.6|29318.6|29389.6|29298.6|37
1654570060000|2022-06-07 02:47:40|29410.1|29319.1|29403.8|29312.8|29410.1|29319.1|29401.7|29310.7|35
1654570070000|2022-06-07 02:47:50|29404.3|29313.3|29408.1|29317.1|29410.7|29319.7|29402|29311|35
1654570080000|2022-06-07 02:48:00|29407.5|29316.5|29402.9|29311.9|29408.3|29317.3|29400.6|29309.6|32
1654570090000|2022-06-07 02:48:10|29403|29312|29413.2|29322.2|29416.5|29325.5|29400.8|29309.8|29
1654570100000|2022-06-07 02:48:20|29413.1|29322.1|29413.9|29322.9|29415.4|29324.4|29412.4|29321.4|33
1654570110000|2022-06-07 02:48:30|29414|29323|29422.4|29331.4|29422.6|29331.6|29413.6|29322.6|39
1654570120000|2022-06-07 02:48:40|29422.5|29331.5|29422.8|29331.8|29428.1|29337.1|29420.4|29329.4|34
1654570130000|2022-06-07 02:48:50|29422.9|29331.9|29461.8|29370.8|29461.8|29370.8|29421.8|29330.8|38
1654570140000|2022-06-07 02:49:00|29461.9|29370.9|29461.1|29370.1|29463.9|29372.9|29456.6|29365.6|36
1654570150000|2022-06-07 02:49:10|29462.3|29371.3|29469.3|29378.3|29470.1|29379.1|29461.8|29370.8|37
1654570160000|2022-06-07 02:49:20|29469.4|29378.4|29485.2|29394.2|29485.9|29394.9|29466.3|29375.3|35
1654570170000|2022-06-07 02:49:30|29487|29396|29489.8|29398.8|29492.4|29401.4|29478.7|29387.7|38
1654570180000|2022-06-07 02:49:40|29489.4|29398.4|29489.1|29398.1|29497.2|29406.2|29486.3|29395.3|33
1654570190000|2022-06-07 02:49:50|29487.3|29396.3|29489.8|29398.8|29489.8|29398.8|29481.9|29390.9|37
1654570200000|2022-06-07 02:50:00|29490.4|29399.4|29482.9|29391.9|29491.5|29400.5|29479.6|29388.6|31
1654570210000|2022-06-07 02:50:10|29484.5|29393.5|29473.3|29382.3|29484.5|29393.5|29466.2|29375.2|28
1654570220000|2022-06-07 02:50:20|29473.6|29382.6|29472.7|29381.7|29480|29389|29472.7|29381.7|35
1654570230000|2022-06-07 02:50:30|29472.8|29381.8|29490.7|29399.7|29491.9|29400.9|29472.8|29381.8|30
1654570240000|2022-06-07 02:50:40|29490.8|29399.8|29483|29392|29491.6|29400.6|29481.1|29390.1|33
1654570250000|2022-06-07 02:50:50|29482.9|29391.9|29497.8|29406.8|29499.8|29408.8|29482.9|29391.9|34
1654570260000|2022-06-07 02:51:00|29498.1|29407.1|29487.9|29396.9|29500.2|29409.2|29487.8|29396.8|32
1654570270000|2022-06-07 02:51:10|29488.4|29397.4|29481.1|29390.1|29488.4|29397.4|29473.9|29382.9|31
1654570280000|2022-06-07 02:51:20|29482.3|29391.3|29466.2|29375.2|29482.3|29391.3|29465.1|29374.1|33
1654570290000|2022-06-07 02:51:30|29465.8|29374.8|29453.3|29362.3|29468.9|29377.9|29453.3|29362.3|34
1654570300000|2022-06-07 02:51:40|29453.1|29362.1|29449.7|29358.7|29454.9|29363.9|29449.7|29358.7|30
1654570310000|2022-06-07 02:51:50|29450.6|29359.6|29439.5|29348.5|29450.7|29359.7|29439|29348|33
1654570320000|2022-06-07 02:52:00|29439.2|29348.2|29449.3|29358.3|29449.3|29358.3|29438.9|29347.9|34
1654570330000|2022-06-07 02:52:10|29455|29364|29454.8|29363.8|29457|29366|29444.9|29353.9|36
1654570340000|2022-06-07 02:52:20|29455.5|29364.5|29457.8|29366.8|29458.6|29367.6|29452.2|29361.2|37
1654570350000|2022-06-07 02:52:30|29457.9|29366.9|29459.6|29368.6|29461.5|29370.5|29456.7|29365.7|26
1654570360000|2022-06-07 02:52:40|29459|29368|29458.9|29367.9|29464.4|29373.4|29456.9|29365.9|29
1654570370000|2022-06-07 02:52:50|29458|29367|29443.8|29352.8|29458|29367|29440.3|29349.3|33
1654570380000|2022-06-07 02:53:00|29443.5|29352.5|29412.6|29321.6|29446.4|29355.4|29412.6|29321.6|31
1654570390000|2022-06-07 02:53:10|29422|29331|29408.4|29317.4|29422|29331|29405.4|29314.4|35
1654570400000|2022-06-07 02:53:20|29409.5|29318.5|29398.6|29307.6|29409.6|29318.6|29398.5|29307.5|27
1654570410000|2022-06-07 02:53:30|29399|29308|29391.8|29300.8|29399.4|29308.4|29391|29300|31
1654570420000|2022-06-07 02:53:40|29390.8|29299.8|29389.1|29298.1|29391.8|29300.8|29382.3|29291.3|27
1654570430000|2022-06-07 02:53:50|29382.3|29291.3|29375.4|29284.4|29389.1|29298.1|29370.8|29279.8|28
1654570440000|2022-06-07 02:54:00|29373.8|29282.8|29399.3|29308.3|29399.3|29308.3|29372.2|29281.2|36
1654570450000|2022-06-07 02:54:10|29398.5|29307.5|29417.9|29326.9|29423.2|29332.2|29398.5|29307.5|39
1654570460000|2022-06-07 02:54:20|29417.5|29326.5|29407.1|29316.1|29419.8|29328.8|29407.1|29316.1|33
1654570470000|2022-06-07 02:54:30|29407|29316|29403.3|29312.3|29408.6|29317.6|29403.2|29312.2|35
1654570480000|2022-06-07 02:54:40|29403.4|29312.4|29412.3|29321.3|29412.3|29321.3|29403.4|29312.4|24
1654570490000|2022-06-07 02:54:50|29412.6|29321.6|29408.7|29317.7|29412.6|29321.6|29407.6|29316.6|28
1654570500000|2022-06-07 02:55:00|29408|29317|29391.4|29300.4|29408.4|29317.4|29391.4|29300.4|34
1654570510000|2022-06-07 02:55:10|29391.3|29300.3|29385.5|29294.5|29391.6|29300.6|29382.5|29291.5|36
1654570520000|2022-06-07 02:55:20|29383.5|29292.5|29382.6|29291.6|29384.9|29293.9|29382|29291|31
1654570530000|2022-06-07 02:55:30|29382.8|29291.8|29383.7|29292.7|29383.7|29292.7|29382.3|29291.3|24
1654570540000|2022-06-07 02:55:40|29383.5|29292.5|29384.9|29293.9|29384.9|29293.9|29382.3|29291.3|26
1654570550000|2022-06-07 02:55:50|29385.3|29294.3|29371.9|29280.9|29385.4|29294.4|29367.5|29276.5|29
1654570560000|2022-06-07 02:56:00|29371|29280|29367.5|29276.5|29380.9|29289.9|29367.5|29276.5|23
1654570570000|2022-06-07 02:56:10|29367.9|29276.9|29366.5|29275.5|29373.9|29282.9|29363.8|29272.8|32
1654570580000|2022-06-07 02:56:20|29370.2|29279.2|29366.9|29275.9|29374.6|29283.6|29366.4|29275.4|32
1654570590000|2022-06-07 02:56:30|29365.5|29274.5|29360.6|29269.6|29371.6|29280.6|29359|29268|33
1654570600000|2022-06-07 02:56:40|29360.7|29269.7|29358.2|29267.2|29368.5|29277.5|29357.2|29266.2|33
1654570610000|2022-06-07 02:56:50|29358.7|29267.7|29428.1|29337.1|29435.4|29344.4|29358.7|29267.7|36
1654570620000|2022-06-07 02:57:00|29428.9|29337.9|29414.6|29323.6|29430.6|29339.6|29414.6|29323.6|38
1654570630000|2022-06-07 02:57:10|29414.4|29323.4|29401.4|29310.4|29416.3|29325.3|29401.4|29310.4|36
1654570640000|2022-06-07 02:57:20|29401.8|29310.8|29399.6|29308.6|29402.5|29311.5|29398.1|29307.1|33
1654570650000|2022-06-07 02:57:30|29398.8|29307.8|29410.3|29319.3|29410.3|29319.3|29398.1|29307.1|35
1654570660000|2022-06-07 02:57:40|29410.2|29319.2|29403.7|29312.7|29414.7|29323.7|29401.4|29310.4|37
1654570670000|2022-06-07 02:57:50|29403.2|29312.2|29402.1|29311.1|29403.7|29312.7|29400.2|29309.2|34
1654570680000|2022-06-07 02:58:00|29402.6|29311.6|29400.2|29309.2|29402.6|29311.6|29390.8|29299.8|34
1654570690000|2022-06-07 02:58:10|29401.7|29310.7|29394.4|29303.4|29412.2|29321.2|29394.4|29303.4|36
1654570700000|2022-06-07 02:58:20|29395.4|29304.4|29396.5|29305.5|29397.7|29306.7|29395.1|29304.1|25
1654570710000|2022-06-07 02:58:30|29397.7|29306.7|29403|29312|29404.6|29313.6|29391.7|29300.7|36
1654570720000|2022-06-07 02:58:40|29403.8|29312.8|29405.1|29314.1|29412.7|29321.7|29403.6|29312.6|30
1654570730000|2022-06-07 02:58:50|29406.1|29315.1|29411.3|29320.3|29424.6|29333.6|29405.3|29314.3|36
1654570740000|2022-06-07 02:59:00|29410.8|29319.8|29404.4|29313.4|29410.9|29319.9|29399.6|29308.6|37
1654570750000|2022-06-07 02:59:10|29404.9|29313.9|29401.4|29310.4|29416.1|29325.1|29400.3|29309.3|33
1654570760000|2022-06-07 02:59:20|29401.2|29310.2|29404.2|29313.2|29404.3|29313.3|29400.3|29309.3|30
1654570770000|2022-06-07 02:59:30|29402.5|29311.5|29413|29322|29413|29322|29402.5|29311.5|33
1654570780000|2022-06-07 02:59:40|29414.6|29323.6|29422.5|29331.5|29422.5|29331.5|29414.6|29323.6|33
1654570790000|2022-06-07 02:59:50|29422.3|29331.3|29428.3|29337.3|29428.3|29337.3|29420.3|29329.3|34
1654570800000|2022-06-07 03:00:00|29428.1|29337.1|29405.9|29314.9|29428.1|29337.1|29405.9|29314.9|34
1654570810000|2022-06-07 03:00:10|29403.9|29312.9|29404.4|29313.4|29404.4|29313.4|29401.6|29310.6|29
1654570820000|2022-06-07 03:00:20|29403.8|29312.8|29403.9|29312.9|29415.8|29324.8|29403.8|29312.8|34
1654570830000|2022-06-07 03:00:30|29403.8|29312.8|29404|29313|29404.9|29313.9|29403.1|29312.1|27
1654570840000|2022-06-07 03:00:40|29402.6|29311.6|29409.5|29318.5|29412.8|29321.8|29402.6|29311.6|28
1654570850000|2022-06-07 03:00:50|29407.2|29316.2|29413.8|29322.8|29416.4|29325.4|29407.2|29316.2|34
1654570860000|2022-06-07 03:01:00|29414.1|29323.1|29410.4|29319.4|29417.9|29326.9|29410.1|29319.1|29
1654570870000|2022-06-07 03:01:10|29410.1|29319.1|29394.5|29303.5|29410.1|29319.1|29391|29300|33
1654570880000|2022-06-07 03:01:20|29392.9|29301.9|29390.7|29299.7|29395.4|29304.4|29390.1|29299.1|27
1654570890000|2022-06-07 03:01:30|29390.9|29299.9|29381.4|29290.4|29391.1|29300.1|29379.5|29288.5|33
1654570900000|2022-06-07 03:01:40|29381.8|29290.8|29378.9|29287.9|29381.8|29290.8|29378.7|29287.7|34
1654570910000|2022-06-07 03:01:50|29377|29286|29372.3|29281.3|29377.2|29286.2|29368.7|29277.7|32
1654570920000|2022-06-07 03:02:00|29370.9|29279.9|29370.3|29279.3|29372.2|29281.2|29369.8|29278.8|33
1654570930000|2022-06-07 03:02:10|29370.9|29279.9|29376.6|29285.6|29386.3|29295.3|29370|29279|37
1654570940000|2022-06-07 03:02:20|29377.2|29286.2|29373.4|29282.4|29381.9|29290.9|29371.3|29280.3|35
1654570950000|2022-06-07 03:02:30|29373.8|29282.8|29373.7|29282.7|29374.3|29283.3|29371.4|29280.4|28
1654570960000|2022-06-07 03:02:40|29373.8|29282.8|29378|29287|29381|29290|29373.8|29282.8|31
1654570970000|2022-06-07 03:02:50|29377.9|29286.9|29387.9|29296.9|29389.4|29298.4|29376.3|29285.3|25
1654570980000|2022-06-07 03:03:00|29388|29297|29389.2|29298.2|29392.9|29301.9|29387.7|29296.7|30
1654570990000|2022-06-07 03:03:10|29390.7|29299.7|29376.5|29285.5|29391.2|29300.2|29376.4|29285.4|36
1654571000000|2022-06-07 03:03:20|29376.7|29285.7|29378.3|29287.3|29378.6|29287.6|29374.9|29283.9|30
1654571010000|2022-06-07 03:03:30|29377.6|29286.6|29389.4|29298.4|29391.4|29300.4|29376.3|29285.3|31
1654571020000|2022-06-07 03:03:40|29388.5|29297.5|29391|29300|29392|29301|29386.3|29295.3|33
1654571030000|2022-06-07 03:03:50|29387.7|29296.7|29398.4|29307.4|29401.9|29310.9|29386|29295|30
1654571040000|2022-06-07 03:04:00|29401.2|29310.2|29407.7|29316.7|29408|29317|29400.7|29309.7|32
1654571050000|2022-06-07 03:04:10|29407.5|29316.5|29409.9|29318.9|29410.2|29319.2|29407.5|29316.5|31
1654571060000|2022-06-07 03:04:20|29408|29317|29407.1|29316.1|29409.5|29318.5|29404.8|29313.8|27
1654571070000|2022-06-07 03:04:30|29407|29316|29407.8|29316.8|29408.4|29317.4|29406|29315|25
1654571080000|2022-06-07 03:04:40|29407.7|29316.7|29423.5|29332.5|29429.5|29338.5|29407.7|29316.7|30
1654571090000|2022-06-07 03:04:50|29423.9|29332.9|29427.5|29336.5|29427.5|29336.5|29419.6|29328.6|33
1654571100000|2022-06-07 03:05:00|29427.9|29336.9|29428.3|29337.3|29432.9|29341.9|29427.9|29336.9|29
1654571110000|2022-06-07 03:05:10|29429.8|29338.8|29451.6|29360.6|29453.7|29362.7|29429.8|29338.8|35
1654571120000|2022-06-07 03:05:20|29451.5|29360.5|29459.8|29368.8|29462.8|29371.8|29451.2|29360.2|38
1654571130000|2022-06-07 03:05:30|29460.6|29369.6|29467.8|29376.8|29468.5|29377.5|29460.6|29369.6|34
1654571140000|2022-06-07 03:05:40|29468.3|29377.3|29468.7|29377.7|29469|29378|29466.2|29375.2|32
1654571150000|2022-06-07 03:05:50|29468.8|29377.8|29464|29373|29472.7|29381.7|29463.3|29372.3|37
1654571160000|2022-06-07 03:06:00|29462.9|29371.9|29435.3|29344.3|29463.6|29372.6|29435.3|29344.3|35
1654571170000|2022-06-07 03:06:10|29435.2|29344.2|29429.4|29338.4|29437.2|29346.2|29428.7|29337.7|36
1654571180000|2022-06-07 03:06:20|29428.6|29337.6|29417.7|29326.7|29428.6|29337.6|29417.7|29326.7|32
1654571190000|2022-06-07 03:06:30|29417.3|29326.3|29406.7|29315.7|29417.4|29326.4|29405.6|29314.6|32
1654571200000|2022-06-07 03:06:40|29405.5|29314.5|29404.8|29313.8|29406.2|29315.2|29404.1|29313.1|32
1654571210000|2022-06-07 03:06:50|29404.9|29313.9|29400.5|29309.5|29405|29314|29399.9|29308.9|27
1654571220000|2022-06-07 03:07:00|29400.6|29309.6|29414.7|29323.7|29419.3|29328.3|29399.2|29308.2|30
1654571230000|2022-06-07 03:07:10|29414.6|29323.6|29428|29337|29428|29337|29405.4|29314.4|36
1654571240000|2022-06-07 03:07:20|29429.3|29338.3|29434.8|29343.8|29440.9|29349.9|29428.4|29337.4|34
1654571250000|2022-06-07 03:07:30|29435.5|29344.5|29424.6|29333.6|29438.4|29347.4|29424.4|29333.4|35
1654571260000|2022-06-07 03:07:40|29424.4|29333.4|29442.1|29351.1|29442.1|29351.1|29424.4|29333.4|35
1654571270000|2022-06-07 03:07:50|29441.7|29350.7|29444.7|29353.7|29451|29360|29439.3|29348.3|31
1654571280000|2022-06-07 03:08:00|29446|29355|29448.7|29357.7|29453.3|29362.3|29444.6|29353.6|31
1654571290000|2022-06-07 03:08:10|29448.1|29357.1|29453.4|29362.4|29455.4|29364.4|29448.1|29357.1|31
1654571300000|2022-06-07 03:08:20|29452.7|29361.7|29449.4|29358.4|29454.6|29363.6|29448.4|29357.4|28
1654571310000|2022-06-07 03:08:30|29449.1|29358.1|29454.6|29363.6|29462.2|29371.2|29449.1|29358.1|30
1654571320000|2022-06-07 03:08:40|29453.6|29362.6|29460.4|29369.4|29460.4|29369.4|29452.4|29361.4|16
1654571330000|2022-06-07 03:08:50|29461.2|29370.2|29458.9|29367.9|29469.5|29378.5|29456.6|29365.6|29
1654571340000|2022-06-07 03:09:00|29460|29369|29473.5|29382.5|29475.7|29384.7|29458.9|29367.9|30
1654571350000|2022-06-07 03:09:10|29473.6|29382.6|29466.8|29375.8|29474.7|29383.7|29466.2|29375.2|34
1654571360000|2022-06-07 03:09:20|29467.8|29376.8|29474.6|29383.6|29475.9|29384.9|29466.6|29375.6|35
1654571370000|2022-06-07 03:09:30|29474.5|29383.5|29474.6|29383.6|29475.4|29384.4|29472.1|29381.1|29
1654571380000|2022-06-07 03:09:40|29474.3|29383.3|29478.9|29387.9|29483.4|29392.4|29474.3|29383.3|34
1654571390000|2022-06-07 03:09:50|29478.3|29387.3|29480.7|29389.7|29484.8|29393.8|29477.2|29386.2|29
1654571400000|2022-06-07 03:10:00|29482.1|29391.1|29483.1|29392.1|29486.3|29395.3|29480.5|29389.5|29
1654571410000|2022-06-07 03:10:10|29482|29391|29475.3|29384.3|29484.5|29393.5|29471.6|29380.6|34
1654571420000|2022-06-07 03:10:20|29477.9|29386.9|29476|29385|29482.4|29391.4|29475.6|29384.6|29
1654571430000|2022-06-07 03:10:30|29475|29384|29487.4|29396.4|29490.8|29399.8|29474.2|29383.2|34
1654571440000|2022-06-07 03:10:40|29488|29397|29479.6|29388.6|29488|29397|29475.9|29384.9|32
1654571450000|2022-06-07 03:10:50|29477.5|29386.5|29481.9|29390.9|29483.6|29392.6|29477.5|29386.5|34
1654571460000|2022-06-07 03:11:00|29483.1|29392.1|29473.3|29382.3|29486.1|29395.1|29466.8|29375.8|35
1654571470000|2022-06-07 03:11:10|29473.5|29382.5|29465.2|29374.2|29473.6|29382.6|29465.2|29374.2|37
1654571480000|2022-06-07 03:11:20|29465.8|29374.8|29461.1|29370.1|29468.7|29377.7|29455.7|29364.7|35
1654571490000|2022-06-07 03:11:30|29465.5|29374.5|29449.4|29358.4|29465.5|29374.5|29444.8|29353.8|27
1654571500000|2022-06-07 03:11:40|29449|29358|29440.5|29349.5|29451.6|29360.6|29440.1|29349.1|30
1654571510000|2022-06-07 03:11:50|29440.6|29349.6|29439.3|29348.3|29441.2|29350.2|29436.2|29345.2|26
1654571520000|2022-06-07 03:12:00|29438.3|29347.3|29413.2|29322.2|29439.9|29348.9|29411.6|29320.6|36
1654571530000|2022-06-07 03:12:10|29413.7|29322.7|29411.1|29320.1|29414.8|29323.8|29407.7|29316.7|29
1654571540000|2022-06-07 03:12:20|29411.4|29320.4|29408.6|29317.6|29412.3|29321.3|29405.1|29314.1|28
1654571550000|2022-06-07 03:12:30|29410.2|29319.2|29418.4|29327.4|29419.3|29328.3|29408.5|29317.5|32
1654571560000|2022-06-07 03:12:40|29417.6|29326.6|29425.5|29334.5|29428.1|29337.1|29417.6|29326.6|35
1654571570000|2022-06-07 03:12:50|29425.6|29334.6|29415.6|29324.6|29427.6|29336.6|29415.6|29324.6|29
1654571580000|2022-06-07 03:13:00|29416.8|29325.8|29425.4|29334.4|29426.3|29335.3|29416.2|29325.2|35
1654571590000|2022-06-07 03:13:10|29426.3|29335.3|29432.8|29341.8|29436.1|29345.1|29424.4|29333.4|35
1654571600000|2022-06-07 03:13:20|29433.4|29342.4|29434.3|29343.3|29436.2|29345.2|29431.7|29340.7|34
1654571610000|2022-06-07 03:13:30|29434.6|29343.6|29438.4|29347.4|29440.1|29349.1|29434.6|29343.6|34
1654571620000|2022-06-07 03:13:40|29439|29348|29451.5|29360.5|29457.9|29366.9|29438.7|29347.7|34
1654571630000|2022-06-07 03:13:50|29449.8|29358.8|29458.9|29367.9|29458.9|29367.9|29449.8|29358.8|36
1654571640000|2022-06-07 03:14:00|29460.5|29369.5|29462.6|29371.6|29465|29374|29460.5|29369.5|34
1654571650000|2022-06-07 03:14:10|29462.7|29371.7|29462.8|29371.8|29465.8|29374.8|29462.2|29371.2|31
1654571660000|2022-06-07 03:14:20|29463.2|29372.2|29454|29363|29465.8|29374.8|29454|29363|37
1654571670000|2022-06-07 03:14:30|29455.1|29364.1|29454.6|29363.6|29457.3|29366.3|29453.1|29362.1|19
1654571680000|2022-06-07 03:14:40|29454.5|29363.5|29473.9|29382.9|29480.2|29389.2|29454.1|29363.1|34
1654571690000|2022-06-07 03:14:50|29473.5|29382.5|29472.8|29381.8|29473.7|29382.7|29469.7|29378.7|34
1654571700000|2022-06-07 03:15:00|29473.9|29382.9|29466.3|29375.3|29475.3|29384.3|29466.3|29375.3|29
1654571710000|2022-06-07 03:15:10|29467.1|29376.1|29471.4|29380.4|29471.9|29380.9|29464.6|29373.6|33
1654571720000|2022-06-07 03:15:20|29472.3|29381.3|29471.1|29380.1|29474.6|29383.6|29470.2|29379.2|35
1654571730000|2022-06-07 03:15:30|29471.4|29380.4|29480.7|29389.7|29482|29391|29471|29380|35
1654571740000|2022-06-07 03:15:40|29480.5|29389.5|29482.5|29391.5|29483.3|29392.3|29479.4|29388.4|32
1654571750000|2022-06-07 03:15:50|29482.7|29391.7|29481.5|29390.5|29483.8|29392.8|29479.9|29388.9|27
1654571760000|2022-06-07 03:16:00|29488.3|29397.3|29481|29390|29491.4|29400.4|29480.1|29389.1|32
1654571770000|2022-06-07 03:16:10|29481.8|29390.8|29481.8|29390.8|29484.9|29393.9|29479.6|29388.6|36
1654571780000|2022-06-07 03:16:20|29483|29392|29481.2|29390.2|29483|29392|29479.9|29388.9|32
1654571790000|2022-06-07 03:16:30|29481.3|29390.3|29474.1|29383.1|29481.3|29390.3|29472.5|29381.5|24
1654571800000|2022-06-07 03:16:40|29472.9|29381.9|29477.9|29386.9|29479|29388|29472.1|29381.1|34
1654571810000|2022-06-07 03:16:50|29477.4|29386.4|29477.6|29386.6|29478.6|29387.6|29471.4|29380.4|35
1654571820000|2022-06-07 03:17:00|29478.2|29387.2|29481.7|29390.7|29481.7|29390.7|29477.6|29386.6|34
1654571830000|2022-06-07 03:17:10|29481.4|29390.4|29478.5|29387.5|29481.4|29390.4|29476.9|29385.9|35
1654571840000|2022-06-07 03:17:20|29478.3|29387.3|29473.3|29382.3|29478.3|29387.3|29471.2|29380.2|29
1654571850000|2022-06-07 03:17:30|29472.5|29381.5|29472.2|29381.2|29472.9|29381.9|29467.1|29376.1|27
1654571860000|2022-06-07 03:17:40|29472.1|29381.1|29477.8|29386.8|29479|29388|29469|29378|25
1654571870000|2022-06-07 03:17:50|29477.9|29386.9|29479.8|29388.8|29479.8|29388.8|29476.2|29385.2|33
1654571880000|2022-06-07 03:18:00|29479.6|29388.6|29475.1|29384.1|29479.6|29388.6|29475|29384|30
1654571890000|2022-06-07 03:18:10|29475.8|29384.8|29475.4|29384.4|29477.1|29386.1|29474.1|29383.1|32
1654571900000|2022-06-07 03:18:20|29474.5|29383.5|29472.1|29381.1|29476.2|29385.2|29466.5|29375.5|28
1654571910000|2022-06-07 03:18:30|29468.7|29377.7|29469.1|29378.1|29475.6|29384.6|29467.2|29376.2|27
1654571920000|2022-06-07 03:18:40|29469.6|29378.6|29467.6|29376.6|29472.3|29381.3|29467.6|29376.6|27
1654571930000|2022-06-07 03:18:50|29470|29379|29480.5|29389.5|29480.5|29389.5|29469.7|29378.7|29
1654571940000|2022-06-07 03:19:00|29481.7|29390.7|29478.9|29387.9|29482.4|29391.4|29478.9|29387.9|32
1654571950000|2022-06-07 03:19:10|29479.1|29388.1|29486.8|29395.8|29491.4|29400.4|29478.3|29387.3|35
1654571960000|2022-06-07 03:19:20|29487|29396|29486.8|29395.8|29488.8|29397.8|29485.9|29394.9|35
1654571970000|2022-06-07 03:19:30|29486.9|29395.9|29498.2|29407.2|29498.2|29407.2|29486.6|29395.6|37
1654571980000|2022-06-07 03:19:40|29497.6|29406.6|29501.4|29410.4|29502.2|29411.2|29494|29403|33
1654571990000|2022-06-07 03:19:50|29501.5|29410.5|29508.2|29417.2|29511|29420|29501.5|29410.5|25
1654572000000|2022-06-07 03:20:00|29509.7|29418.7|29501.5|29410.5|29510.9|29419.9|29492.3|29401.3|29
1654572010000|2022-06-07 03:20:10|29502.2|29411.2|29505.8|29414.8|29506.6|29415.6|29501.4|29410.4|33
1654572020000|2022-06-07 03:20:20|29506.3|29415.3|29511.2|29420.2|29521.1|29430.1|29506.3|29415.3|31
1654572030000|2022-06-07 03:20:30|29511.3|29420.3|29515.9|29424.9|29516.8|29425.8|29508.9|29417.9|36
1654572040000|2022-06-07 03:20:40|29516.6|29425.6|29522.1|29431.1|29522.1|29431.1|29515.3|29424.3|28
1654572050000|2022-06-07 03:20:50|29519.9|29428.9|29517.3|29426.3|29530.4|29439.4|29517.1|29426.1|35
1654572060000|2022-06-07 03:21:00|29517.2|29426.2|29534.9|29443.9|29534.9|29443.9|29513.8|29422.8|33
1654572070000|2022-06-07 03:21:10|29532.4|29441.4|29538.1|29447.1|29541.2|29450.2|29532.4|29441.4|38
1654572080000|2022-06-07 03:21:20|29537.8|29446.8|29558.9|29467.9|29560.8|29469.8|29537.8|29446.8|38
1654572090000|2022-06-07 03:21:30|29561.4|29470.4|29580.5|29489.5|29581.4|29490.4|29555.2|29464.2|35
1654572100000|2022-06-07 03:21:40|29581.2|29490.2|29568.6|29477.6|29581.2|29490.2|29563.6|29472.6|38
1654572110000|2022-06-07 03:21:50|29566.2|29475.2|29585.4|29494.4|29585.7|29494.7|29563.8|29472.8|35
1654572120000|2022-06-07 03:22:00|29585.3|29494.3|29576|29485|29585.8|29494.8|29574.9|29483.9|34
1654572130000|2022-06-07 03:22:10|29576.9|29485.9|29570.1|29479.1|29577|29486|29567.2|29476.2|37
1654572140000|2022-06-07 03:22:20|29572.9|29481.9|29576.8|29485.8|29577.8|29486.8|29567.8|29476.8|38
1654572150000|2022-06-07 03:22:30|29575.3|29484.3|29576.8|29485.8|29581.1|29490.1|29571.1|29480.1|36
1654572160000|2022-06-07 03:22:40|29577|29486|29576.1|29485.1|29577.5|29486.5|29573.4|29482.4|35
1654572170000|2022-06-07 03:22:50|29574.5|29483.5|29569.4|29478.4|29576.2|29485.2|29569.4|29478.4|30
1654572180000|2022-06-07 03:23:00|29567.2|29476.2|29563|29472|29569.9|29478.9|29558.1|29467.1|35
1654572190000|2022-06-07 03:23:10|29562.9|29471.9|29555|29464|29563.2|29472.2|29555|29464|31
1654572200000|2022-06-07 03:23:20|29552.4|29461.4|29557.6|29466.6|29557.6|29466.6|29546|29455|34
1654572210000|2022-06-07 03:23:30|29554.9|29463.9|29548.4|29457.4|29557.5|29466.5|29548.4|29457.4|35
1654572220000|2022-06-07 03:23:40|29548|29457|29548.7|29457.7|29549.3|29458.3|29546.9|29455.9|26
1654572230000|2022-06-07 03:23:50|29548.3|29457.3|29551.2|29460.2|29554.8|29463.8|29547.6|29456.6|28
1654572240000|2022-06-07 03:24:00|29550.9|29459.9|29550.3|29459.3|29555.1|29464.1|29549.7|29458.7|34
1654572250000|2022-06-07 03:24:10|29550.5|29459.5|29564.3|29473.3|29566.1|29475.1|29547.6|29456.6|27
1654572260000|2022-06-07 03:24:20|29563.6|29472.6|29561|29470|29566.6|29475.6|29558.7|29467.7|27
1654572270000|2022-06-07 03:24:30|29562.6|29471.6|29568.2|29477.2|29572|29481|29562.5|29471.5|32
1654572280000|2022-06-07 03:24:40|29568.3|29477.3|29574.7|29483.7|29574.7|29483.7|29567.1|29476.1|27
1654572290000|2022-06-07 03:24:50|29577.4|29486.4|29588.4|29497.4|29588.4|29497.4|29575.9|29484.9|32
1654572300000|2022-06-07 03:25:00|29590.3|29499.3|29598.4|29507.4|29605.4|29514.4|29590.3|29499.3|35
1654572310000|2022-06-07 03:25:10|29598.6|29507.6|29608|29517|29608.9|29517.9|29594.4|29503.4|35
1654572320000|2022-06-07 03:25:20|29607.9|29516.9|29609.2|29518.2|29614.9|29523.9|29603.3|29512.3|31
1654572330000|2022-06-07 03:25:30|29610.5|29519.5|29619.9|29528.9|29619.9|29528.9|29610.5|29519.5|35
1654572340000|2022-06-07 03:25:40|29620|29529|29617.3|29526.3|29622.9|29531.9|29613.5|29522.5|37
1654572350000|2022-06-07 03:25:50|29618|29527|29632.2|29541.2|29632.8|29541.8|29613.3|29522.3|33
1654572360000|2022-06-07 03:26:00|29629.6|29538.6|29629.3|29538.3|29630.4|29539.4|29623|29532|34
1654572370000|2022-06-07 03:26:10|29628.8|29537.8|29653.5|29562.5|29668.6|29577.6|29628.8|29537.8|39
1654572380000|2022-06-07 03:26:20|29652.6|29561.6|29672.3|29581.3|29673.2|29582.2|29652.1|29561.1|37
1654572390000|2022-06-07 03:26:30|29672.2|29581.2|29676.6|29585.6|29685.5|29594.5|29671.6|29580.6|38
1654572400000|2022-06-07 03:26:40|29676.3|29585.3|29677.6|29586.6|29683.5|29592.5|29675.8|29584.8|36
1654572410000|2022-06-07 03:26:50|29674.1|29583.1|29677.1|29586.1|29685.3|29594.3|29673.9|29582.9|32
1654572420000|2022-06-07 03:27:00|29676.1|29585.1|29667.3|29576.3|29676.7|29585.7|29661.9|29570.9|32
1654572430000|2022-06-07 03:27:10|29665.1|29574.1|29640.8|29549.8|29665.6|29574.6|29640.5|29549.5|35
1654572440000|2022-06-07 03:27:20|29642.4|29551.4|29635.8|29544.8|29642.4|29551.4|29632.1|29541.1|35
1654572450000|2022-06-07 03:27:30|29634.7|29543.7|29627.8|29536.8|29635.1|29544.1|29623.9|29532.9|33
1654572460000|2022-06-07 03:27:40|29627.2|29536.2|29635.6|29544.6|29642|29551|29627.2|29536.2|36
1654572470000|2022-06-07 03:27:50|29635.5|29544.5|29628.9|29537.9|29638.3|29547.3|29625.3|29534.3|33
1654572480000|2022-06-07 03:28:00|29628.3|29537.3|29631.3|29540.3|29633.9|29542.9|29627.8|29536.8|32
1654572490000|2022-06-07 03:28:10|29631.9|29540.9|29627.6|29536.6|29632.1|29541.1|29627|29536|29
1654572500000|2022-06-07 03:28:20|29626|29535|29629.7|29538.7|29645.8|29554.8|29626|29535|34
1654572510000|2022-06-07 03:28:30|29629.8|29538.8|29625|29534|29630.7|29539.7|29623.8|29532.8|37
1654572520000|2022-06-07 03:28:40|29621.2|29530.2|29615|29524|29621.2|29530.2|29614.5|29523.5|35
1654572530000|2022-06-07 03:28:50|29615.6|29524.6|29604|29513|29617.8|29526.8|29604|29513|34
1654572540000|2022-06-07 03:29:00|29604.8|29513.8|29588.7|29497.7|29605.8|29514.8|29588.7|29497.7|35
1654572550000|2022-06-07 03:29:10|29588.4|29497.4|29591.1|29500.1|29594|29503|29588|29497|33
1654572560000|2022-06-07 03:29:20|29591|29500|29592.3|29501.3|29593.3|29502.3|29587.8|29496.8|32
1654572570000|2022-06-07 03:29:30|29592.5|29501.5|29591|29500|29594.8|29503.8|29590.1|29499.1|26
1654572580000|2022-06-07 03:29:40|29592.7|29501.7|29595.4|29504.4|29600.4|29509.4|29591.8|29500.8|34
1654572590000|2022-06-07 03:29:50|29595.5|29504.5|29595.3|29504.3|29596.7|29505.7|29594.7|29503.7|27
1654572600000|2022-06-07 03:30:00|29595.4|29504.4|29596.2|29505.2|29599.7|29508.7|29594.7|29503.7|23
1654572610000|2022-06-07 03:30:10|29596.1|29505.1|29598.1|29507.1|29601.3|29510.3|29593.9|29502.9|30
1654572620000|2022-06-07 03:30:20|29597.6|29506.6|29596.6|29505.6|29597.8|29506.8|29594.9|29503.9|25
1654572630000|2022-06-07 03:30:30|29596.4|29505.4|29606.2|29515.2|29611.2|29520.2|29595.5|29504.5|31
1654572640000|2022-06-07 03:30:40|29606.5|29515.5|29613.9|29522.9|29616.1|29525.1|29606.1|29515.1|31
1654572650000|2022-06-07 03:30:50|29612.9|29521.9|29626.9|29535.9|29626.9|29535.9|29611.7|29520.7|26
1654572660000|2022-06-07 03:31:00|29627.2|29536.2|29614.2|29523.2|29628.1|29537.1|29613.7|29522.7|33
1654572670000|2022-06-07 03:31:10|29614|29523|29608.4|29517.4|29614.9|29523.9|29607.6|29516.6|32
1654572680000|2022-06-07 03:31:20|29608|29517|29606.2|29515.2|29608.7|29517.7|29604.5|29513.5|31
1654572690000|2022-06-07 03:31:30|29606.7|29515.7|29643.7|29552.7|29643.7|29552.7|29604.5|29513.5|30
1654572700000|2022-06-07 03:31:40|29645.2|29554.2|29655.3|29564.3|29656.2|29565.2|29639.4|29548.4|35
1654572710000|2022-06-07 03:31:50|29651.5|29560.5|29649.6|29558.6|29655.9|29564.9|29646.6|29555.6|34
1654572720000|2022-06-07 03:32:00|29654.6|29563.6|29654.3|29563.3|29657.8|29566.8|29646.4|29555.4|34
1654572730000|2022-06-07 03:32:10|29654.5|29563.5|29632.5|29541.5|29655.3|29564.3|29632.5|29541.5|37
1654572740000|2022-06-07 03:32:20|29632.2|29541.2|29630.4|29539.4|29634.7|29543.7|29628.3|29537.3|35
1654572750000|2022-06-07 03:32:30|29630.5|29539.5|29630.5|29539.5|29632.1|29541.1|29627.9|29536.9|31
1654572760000|2022-06-07 03:32:40|29631|29540|29627.4|29536.4|29631|29540|29625.9|29534.9|28
1654572770000|2022-06-07 03:32:50|29628.1|29537.1|29628.2|29537.2|29630|29539|29625.3|29534.3|27
1654572780000|2022-06-07 03:33:00|29628.5|29537.5|29628.9|29537.9|29634.6|29543.6|29628.2|29537.2|30
1654572790000|2022-06-07 03:33:10|29629|29538|29629.5|29538.5|29630.7|29539.7|29626|29535|33
1654572800000|2022-06-07 03:33:20|29629.6|29538.6|29628|29537|29630.2|29539.2|29625.6|29534.6|28
1654572810000|2022-06-07 03:33:30|29628.1|29537.1|29628.6|29537.6|29630|29539|29627.2|29536.2|24
1654572820000|2022-06-07 03:33:40|29628.9|29537.9|29623.3|29532.3|29630|29539|29623.3|29532.3|26
1654572830000|2022-06-07 03:33:50|29625.6|29534.6|29625.6|29534.6|29625.6|29534.6|29623|29532|19
1654572840000|2022-06-07 03:34:00|29625.7|29534.7|29625.2|29534.2|29626.3|29535.3|29623.9|29532.9|16
1654572850000|2022-06-07 03:34:10|29625.6|29534.6|29625.1|29534.1|29625.7|29534.7|29624.8|29533.8|18
1654572860000|2022-06-07 03:34:20|29625.4|29534.4|29626.8|29535.8|29627.6|29536.6|29625.3|29534.3|25
1654572870000|2022-06-07 03:34:30|29627|29536|29627.2|29536.2|29627.5|29536.5|29626|29535|24
1654572880000|2022-06-07 03:34:40|29628.6|29537.6|29626.6|29535.6|29628.6|29537.6|29626.4|29535.4|17
1654572890000|2022-06-07 03:34:50|29626.7|29535.7|29629.7|29538.7|29631.3|29540.3|29625.6|29534.6|23
1654572900000|2022-06-07 03:35:00|29630.1|29539.1|29629.3|29538.3|29630.1|29539.1|29627.9|29536.9|27
1654572910000|2022-06-07 03:35:10|29629.2|29538.2|29629.3|29538.3|29629.6|29538.6|29627.5|29536.5|25
1654572920000|2022-06-07 03:35:20|29629.4|29538.4|29629|29538|29629.8|29538.8|29628.9|29537.9|23
1654572930000|2022-06-07 03:35:30|29628.5|29537.5|29628.7|29537.7|29629.3|29538.3|29628.5|29537.5|14
1654572940000|2022-06-07 03:35:40|29628.5|29537.5|29630.4|29539.4|29630.6|29539.6|29627.9|29536.9|24
1654572950000|2022-06-07 03:35:50|29630.3|29539.3|29630.4|29539.4|29632.8|29541.8|29629.3|29538.3|29
1654572960000|2022-06-07 03:36:00|29631.1|29540.1|29630.5|29539.5|29631.1|29540.1|29627.9|29536.9|21
1654572970000|2022-06-07 03:36:10|29628.6|29537.6|29635|29544|29635.9|29544.9|29626.1|29535.1|20
1654572980000|2022-06-07 03:36:20|29635.9|29544.9|29648.4|29557.4|29649.6|29558.6|29634.6|29543.6|32
1654572990000|2022-06-07 03:36:30|29646.1|29555.1|29640.4|29549.4|29649.3|29558.3|29636.3|29545.3|28
1654573000000|2022-06-07 03:36:40|29640|29549|29646.5|29555.5|29646.6|29555.6|29638.9|29547.9|28
1654573010000|2022-06-07 03:36:50|29646.6|29555.6|29649.8|29558.8|29651.6|29560.6|29645.7|29554.7|23
1654573020000|2022-06-07 03:37:00|29649.1|29558.1|29635.7|29544.7|29649.1|29558.1|29635.7|29544.7|21
1654573030000|2022-06-07 03:37:10|29637.3|29546.3|29640.3|29549.3|29641.5|29550.5|29636.5|29545.5|29
1654573040000|2022-06-07 03:37:20|29638.7|29547.7|29633.4|29542.4|29645.2|29554.2|29632.2|29541.2|37
1654573050000|2022-06-07 03:37:30|29636.2|29545.2|29631.5|29540.5|29639|29548|29631.1|29540.1|33
1654573060000|2022-06-07 03:37:40|29630.6|29539.6|29636|29545|29638|29547|29630.4|29539.4|26
1654573070000|2022-06-07 03:37:50|29634.4|29543.4|29635.3|29544.3|29636|29545|29631.6|29540.6|31
1654573080000|2022-06-07 03:38:00|29635.1|29544.1|29634|29543|29635.5|29544.5|29630.5|29539.5|31
1654573090000|2022-06-07 03:38:10|29632.6|29541.6|29634.5|29543.5|29635.4|29544.4|29631.2|29540.2|25
1654573100000|2022-06-07 03:38:20|29635.2|29544.2|29633.3|29542.3|29635.3|29544.3|29630.9|29539.9|23
1654573110000|2022-06-07 03:38:30|29633.2|29542.2|29636.4|29545.4|29637.2|29546.2|29632.6|29541.6|31
1654573120000|2022-06-07 03:38:40|29637.3|29546.3|29637.6|29546.6|29641.1|29550.1|29636.1|29545.1|19
1654573130000|2022-06-07 03:38:50|29637.4|29546.4|29635.8|29544.8|29638.1|29547.1|29635.8|29544.8|15
1654573140000|2022-06-07 03:39:00|29635.9|29544.9|29636.7|29545.7|29640.7|29549.7|29632.8|29541.8|19
1654573150000|2022-06-07 03:39:10|29636.2|29545.2|29637.5|29546.5|29639.5|29548.5|29636.2|29545.2|30
1654573160000|2022-06-07 03:39:20|29637|29546|29642.9|29551.9|29642.9|29551.9|29635.6|29544.6|34
1654573170000|2022-06-07 03:39:30|29640.4|29549.4|29646.9|29555.9|29646.9|29555.9|29636.4|29545.4|26
1654573180000|2022-06-07 03:39:40|29647.7|29556.7|29653.7|29562.7|29658.6|29567.6|29645.9|29554.9|29
1654573190000|2022-06-07 03:39:50|29655.4|29564.4|29670.2|29579.2|29671.7|29580.7|29653.7|29562.7|27
1654573200000|2022-06-07 03:40:00|29670.4|29579.4|29656.4|29565.4|29672|29581|29656.1|29565.1|34
1654573210000|2022-06-07 03:40:10|29656.8|29565.8|29626.6|29535.6|29657.8|29566.8|29620.4|29529.4|34
1654573220000|2022-06-07 03:40:20|29630.5|29539.5|29631.8|29540.8|29631.8|29540.8|29622.9|29531.9|29
1654573230000|2022-06-07 03:40:30|29629.7|29538.7|29641.4|29550.4|29641.4|29550.4|29622.2|29531.2|40
1654573240000|2022-06-07 03:40:40|29641|29550|29636.5|29545.5|29641.1|29550.1|29635.8|29544.8|30
1654573250000|2022-06-07 03:40:50|29637.7|29546.7|29634.4|29543.4|29638.5|29547.5|29633.9|29542.9|35
1654573260000|2022-06-07 03:41:00|29633.4|29542.4|29635.5|29544.5|29639.4|29548.4|29630.5|29539.5|35
1654573270000|2022-06-07 03:41:10|29635.7|29544.7|29639|29548|29639|29548|29635.7|29544.7|25
1654573280000|2022-06-07 03:41:20|29637.8|29546.8|29635|29544|29641.5|29550.5|29635|29544|35
1654573290000|2022-06-07 03:41:30|29634.1|29543.1|29643.7|29552.7|29643.7|29552.7|29634.1|29543.1|29
1654573300000|2022-06-07 03:41:40|29643.9|29552.9|29653.6|29562.6|29654.2|29563.2|29643.9|29552.9|29
1654573310000|2022-06-07 03:41:50|29653.9|29562.9|29652.5|29561.5|29654.5|29563.5|29651.7|29560.7|23
1654573320000|2022-06-07 03:42:00|29652.6|29561.6|29647|29556|29654.9|29563.9|29647|29556|25
1654573330000|2022-06-07 03:42:10|29648.8|29557.8|29639.7|29548.7|29649.8|29558.8|29639|29548|34
1654573340000|2022-06-07 03:42:20|29637.8|29546.8|29639.6|29548.6|29642.9|29551.9|29635.5|29544.5|34
1654573350000|2022-06-07 03:42:30|29638.4|29547.4|29637.7|29546.7|29640.1|29549.1|29636.1|29545.1|32
1654573360000|2022-06-07 03:42:40|29637.3|29546.3|29631|29540|29637.3|29546.3|29627.8|29536.8|29
1654573370000|2022-06-07 03:42:50|29630.5|29539.5|29635.1|29544.1|29635.1|29544.1|29626.3|29535.3|28
1654573380000|2022-06-07 03:43:00|29635|29544|29633.6|29542.6|29636.7|29545.7|29633.4|29542.4|20
1654573390000|2022-06-07 03:43:10|29633.7|29542.7|29634|29543|29634.8|29543.8|29633.3|29542.3|23
1654573400000|2022-06-07 03:43:20|29634.1|29543.1|29641|29550|29642.4|29551.4|29634.1|29543.1|28
1654573410000|2022-06-07 03:43:30|29642.2|29551.2|29641.9|29550.9|29643.2|29552.2|29640.5|29549.5|29
1654573420000|2022-06-07 03:43:40|29641.8|29550.8|29641.2|29550.2|29642.4|29551.4|29638.3|29547.3|31
1654573430000|2022-06-07 03:43:50|29641.9|29550.9|29642.1|29551.1|29642.7|29551.7|29640.9|29549.9|25
1654573440000|2022-06-07 03:44:00|29641.2|29550.2|29637.1|29546.1|29642.9|29551.9|29635.5|29544.5|25
1654573450000|2022-06-07 03:44:10|29637|29546|29640.9|29549.9|29640.9|29549.9|29634.7|29543.7|29
1654573460000|2022-06-07 03:44:20|29641|29550|29640|29549|29641|29550|29638|29547|21
1654573470000|2022-06-07 03:44:30|29640.2|29549.2|29642.8|29551.8|29644.8|29553.8|29638|29547|25
1654573480000|2022-06-07 03:44:40|29644.1|29553.1|29649.2|29558.2|29651.1|29560.1|29642.8|29551.8|27
1654573490000|2022-06-07 03:44:50|29647.4|29556.4|29641.5|29550.5|29647.4|29556.4|29641.1|29550.1|27
1654573500000|2022-06-07 03:45:00|29641.6|29550.6|29639.7|29548.7|29642.9|29551.9|29639.6|29548.6|32
1654573510000|2022-06-07 03:45:10|29641.4|29550.4|29631.9|29540.9|29641.4|29550.4|29631.5|29540.5|31
1654573520000|2022-06-07 03:45:20|29631.4|29540.4|29648.9|29557.9|29648.9|29557.9|29631.4|29540.4|32
1654573530000|2022-06-07 03:45:30|29649|29558|29659.6|29568.6|29665.8|29574.8|29649|29558|31
1654573540000|2022-06-07 03:45:40|29659.1|29568.1|29669.5|29578.5|29670.2|29579.2|29659.1|29568.1|35
1654573550000|2022-06-07 03:45:50|29668.9|29577.9|29665|29574|29669.4|29578.4|29664.8|29573.8|33
1654573560000|2022-06-07 03:46:00|29663.5|29572.5|29657.2|29566.2|29663.5|29572.5|29655.7|29564.7|38
1654573570000|2022-06-07 03:46:10|29657|29566|29651.1|29560.1|29657.7|29566.7|29650.8|29559.8|26
1654573580000|2022-06-07 03:46:20|29651.5|29560.5|29659.4|29568.4|29662.7|29571.7|29651.3|29560.3|35
1654573590000|2022-06-07 03:46:30|29661.8|29570.8|29659.4|29568.4|29661.8|29570.8|29657.7|29566.7|23
1654573600000|2022-06-07 03:46:40|29658.4|29567.4|29655.8|29564.8|29660|29569|29655.8|29564.8|25
1654573610000|2022-06-07 03:46:50|29656.1|29565.1|29655.3|29564.3|29657.3|29566.3|29655.1|29564.1|28
1654573620000|2022-06-07 03:47:00|29655|29564|29641|29550|29656.2|29565.2|29641|29550|27
1654573630000|2022-06-07 03:47:10|29640.7|29549.7|29623.3|29532.3|29641|29550|29623.3|29532.3|32
1654573640000|2022-06-07 03:47:20|29625|29534|29614.3|29523.3|29625|29534|29614.3|29523.3|24
1654573650000|2022-06-07 03:47:30|29616.8|29525.8|29614.4|29523.4|29619.4|29528.4|29613.9|29522.9|38
1654573660000|2022-06-07 03:47:40|29613.6|29522.6|29614.4|29523.4|29614.4|29523.4|29612.3|29521.3|23
1654573670000|2022-06-07 03:47:50|29613.5|29522.5|29592.9|29501.9|29613.5|29522.5|29592.9|29501.9|31
1654573680000|2022-06-07 03:48:00|29595.7|29504.7|29593.1|29502.1|29599.9|29508.9|29590.4|29499.4|33
1654573690000|2022-06-07 03:48:10|29593.2|29502.2|29592.1|29501.1|29598.9|29507.9|29591.7|29500.7|22
1654573700000|2022-06-07 03:48:20|29591.8|29500.8|29580.3|29489.3|29591.9|29500.9|29578.3|29487.3|28
1654573710000|2022-06-07 03:48:30|29581.4|29490.4|29585.6|29494.6|29585.9|29494.9|29579.8|29488.8|34
1654573720000|2022-06-07 03:48:40|29585.3|29494.3|29586.4|29495.4|29587|29496|29584.8|29493.8|24
1654573730000|2022-06-07 03:48:50|29585.6|29494.6|29593.5|29502.5|29593.9|29502.9|29585.5|29494.5|27
1654573740000|2022-06-07 03:49:00|29593|29502|29587.3|29496.3|29593.7|29502.7|29586.3|29495.3|32
1654573750000|2022-06-07 03:49:10|29590.2|29499.2|29583.8|29492.8|29590.2|29499.2|29582.4|29491.4|32
1654573760000|2022-06-07 03:49:20|29584.4|29493.4|29606.1|29515.1|29606.1|29515.1|29581|29490|36
1654573770000|2022-06-07 03:49:30|29605.6|29514.6|29590.3|29499.3|29608.9|29517.9|29590.3|29499.3|33
1654573780000|2022-06-07 03:49:40|29590.6|29499.6|29605.1|29514.1|29606.8|29515.8|29590.6|29499.6|35
1654573790000|2022-06-07 03:49:50|29604.7|29513.7|29604.5|29513.5|29605.4|29514.4|29604|29513|25
1654573800000|2022-06-07 03:50:00|29604.9|29513.9|29605.4|29514.4|29605.4|29514.4|29602.4|29511.4|29
1654573810000|2022-06-07 03:50:10|29604.3|29513.3|29603.8|29512.8|29606.9|29515.9|29603.4|29512.4|27
1654573820000|2022-06-07 03:50:20|29604.8|29513.8|29605.7|29514.7|29605.7|29514.7|29603.7|29512.7|19
1654573830000|2022-06-07 03:50:30|29605.8|29514.8|29609.4|29518.4|29609.5|29518.5|29605|29514|18
1654573840000|2022-06-07 03:50:40|29609.5|29518.5|29607.2|29516.2|29609.5|29518.5|29606.4|29515.4|18
1654573850000|2022-06-07 03:50:50|29607.9|29516.9|29616.9|29525.9|29616.9|29525.9|29607.9|29516.9|27
1654573860000|2022-06-07 03:51:00|29616.7|29525.7|29617.7|29526.7|29617.8|29526.8|29616.7|29525.7|16
1654573870000|2022-06-07 03:51:10|29617.8|29526.8|29606.9|29515.9|29624.1|29533.1|29606.9|29515.9|29
1654573880000|2022-06-07 03:51:20|29606.7|29515.7|29598.1|29507.1|29609.2|29518.2|29596.2|29505.2|26
1654573890000|2022-06-07 03:51:30|29597.9|29506.9|29598.6|29507.6|29603.4|29512.4|29597.9|29506.9|32
1654573900000|2022-06-07 03:51:40|29599.9|29508.9|29597.9|29506.9|29602.7|29511.7|29596.4|29505.4|30
1654573910000|2022-06-07 03:51:50|29596.6|29505.6|29601.7|29510.7|29604.2|29513.2|29596.6|29505.6|22
1654573920000|2022-06-07 03:52:00|29598.6|29507.6|29596.4|29505.4|29604.3|29513.3|29594.7|29503.7|33
1654573930000|2022-06-07 03:52:10|29596.6|29505.6|29601.1|29510.1|29604.3|29513.3|29596|29505|35
1654573940000|2022-06-07 03:52:20|29604.3|29513.3|29606.8|29515.8|29609.1|29518.1|29602.4|29511.4|21
1654573950000|2022-06-07 03:52:30|29607.8|29516.8|29608.8|29517.8|29609.8|29518.8|29607.8|29516.8|26
1654573960000|2022-06-07 03:52:40|29608|29517|29607|29516|29608.9|29517.9|29607|29516|29
1654573970000|2022-06-07 03:52:50|29606|29515|29610.2|29519.2|29610.9|29519.9|29606|29515|20
1654573980000|2022-06-07 03:53:00|29610|29519|29619.9|29528.9|29620.1|29529.1|29609.7|29518.7|24
1654573990000|2022-06-07 03:53:10|29620|29529|29619.2|29528.2|29621.3|29530.3|29619.2|29528.2|24
1654574000000|2022-06-07 03:53:20|29618.9|29527.9|29617.5|29526.5|29619.6|29528.6|29616.4|29525.4|28
1654574010000|2022-06-07 03:53:30|29617.6|29526.6|29618.5|29527.5|29618.8|29527.8|29616.9|29525.9|21
1654574020000|2022-06-07 03:53:40|29618.6|29527.6|29615.5|29524.5|29619|29528|29608.1|29517.1|37
1654574030000|2022-06-07 03:53:50|29616.1|29525.1|29617.2|29526.2|29617.2|29526.2|29614|29523|25
1654574040000|2022-06-07 03:54:00|29617|29526|29621.3|29530.3|29621.5|29530.5|29616.7|29525.7|19
1654574050000|2022-06-07 03:54:10|29621.5|29530.5|29611.8|29520.8|29621.6|29530.6|29610.5|29519.5|31
1654574060000|2022-06-07 03:54:20|29613.1|29522.1|29617.7|29526.7|29617.7|29526.7|29611.8|29520.8|14
1654574070000|2022-06-07 03:54:30|29618.3|29527.3|29620|29529|29620.2|29529.2|29618.3|29527.3|14
1654574080000|2022-06-07 03:54:40|29620.6|29529.6|29629.6|29538.6|29629.6|29538.6|29620.6|29529.6|20
1654574090000|2022-06-07 03:54:50|29632.8|29541.8|29636.9|29545.9|29637.2|29546.2|29632.8|29541.8|28
1654574100000|2022-06-07 03:55:00|29636.2|29545.2|29625.1|29534.1|29636.9|29545.9|29625|29534|27
1654574110000|2022-06-07 03:55:10|29625.5|29534.5|29625.3|29534.3|29626.6|29535.6|29625.1|29534.1|24
1654574120000|2022-06-07 03:55:20|29626|29535|29627.3|29536.3|29628.3|29537.3|29624.7|29533.7|23
1654574130000|2022-06-07 03:55:30|29628.2|29537.2|29627.8|29536.8|29628.2|29537.2|29627.5|29536.5|10
1654574140000|2022-06-07 03:55:40|29627.7|29536.7|29629.1|29538.1|29629.2|29538.2|29627.7|29536.7|11
1654574150000|2022-06-07 03:55:50|29629.4|29538.4|29627.9|29536.9|29629.5|29538.5|29627.9|29536.9|17
1654574160000|2022-06-07 03:56:00|29627.8|29536.8|29627.8|29536.8|29628|29537|29626.8|29535.8|21
1654574170000|2022-06-07 03:56:10|29627.4|29536.4|29628.1|29537.1|29628.1|29537.1|29627.4|29536.4|12
1654574180000|2022-06-07 03:56:20|29628|29537|29627.9|29536.9|29628.1|29537.1|29627|29536|11
1654574190000|2022-06-07 03:56:30|29628.2|29537.2|29627.9|29536.9|29628.2|29537.2|29627|29536|14
1654574200000|2022-06-07 03:56:40|29627.7|29536.7|29632|29541|29633.5|29542.5|29627.2|29536.2|27
1654574210000|2022-06-07 03:56:50|29632.1|29541.1|29620.2|29529.2|29633.4|29542.4|29619.9|29528.9|29
1654574220000|2022-06-07 03:57:00|29617.7|29526.7|29615.8|29524.8|29619.9|29528.9|29615.4|29524.4|20
1654574230000|2022-06-07 03:57:10|29612.3|29521.3|29620.3|29529.3|29626.6|29535.6|29612.3|29521.3|28
1654574240000|2022-06-07 03:57:20|29615.5|29524.5|29624.9|29533.9|29624.9|29533.9|29615.5|29524.5|33
1654574250000|2022-06-07 03:57:30|29624.3|29533.3|29619.9|29528.9|29625.1|29534.1|29615|29524|35
1654574260000|2022-06-07 03:57:40|29620.1|29529.1|29632.6|29541.6|29633.8|29542.8|29620.1|29529.1|32
1654574270000|2022-06-07 03:57:50|29632.5|29541.5|29631.4|29540.4|29633.8|29542.8|29631.4|29540.4|21
1654574280000|2022-06-07 03:58:00|29632|29541|29632.1|29541.1|29633.2|29542.2|29630.9|29539.9|23
1654574290000|2022-06-07 03:58:10|29633|29542|29634.7|29543.7|29634.7|29543.7|29631.8|29540.8|27
1654574300000|2022-06-07 03:58:20|29633.9|29542.9|29636|29545|29636.2|29545.2|29633.9|29542.9|15
1654574310000|2022-06-07 03:58:30|29635.7|29544.7|29634|29543|29635.7|29544.7|29632.4|29541.4|21
1654574320000|2022-06-07 03:58:40|29633.6|29542.6|29634.5|29543.5|29634.6|29543.6|29632.3|29541.3|21
1654574330000|2022-06-07 03:58:50|29634.7|29543.7|29633.9|29542.9|29634.7|29543.7|29633.2|29542.2|18
1654574340000|2022-06-07 03:59:00|29634|29543|29617.2|29526.2|29634.2|29543.2|29617|29526|20
1654574350000|2022-06-07 03:59:10|29616.6|29525.6|29618.7|29527.7|29618.8|29527.8|29616.1|29525.1|22
1654574360000|2022-06-07 03:59:20|29617.7|29526.7|29605.6|29514.6|29617.7|29526.7|29604.1|29513.1|32
1654574370000|2022-06-07 03:59:30|29605.3|29514.3|29618.5|29527.5|29618.8|29527.8|29603.1|29512.1|31
1654574380000|2022-06-07 03:59:40|29618.3|29527.3|29609|29518|29619.6|29528.6|29608.3|29517.3|30
1654574390000|2022-06-07 03:59:50|29607.7|29516.7|29597.4|29506.4|29608.1|29517.1|29596.8|29505.8|36
1654574400000|2022-06-07 04:00:00|29596.9|29505.9|29583|29492|29599.9|29508.9|29582.5|29491.5|35
1654574410000|2022-06-07 04:00:10|29582.7|29491.7|29593.6|29502.6|29595.2|29504.2|29582.3|29491.3|35
1654574420000|2022-06-07 04:00:20|29592.2|29501.2|29594.8|29503.8|29596.6|29505.6|29580.8|29489.8|37
1654574430000|2022-06-07 04:00:30|29595.1|29504.1|29607.2|29516.2|29607.2|29516.2|29595.1|29504.1|27
1654574440000|2022-06-07 04:00:40|29607.5|29516.5|29613.2|29522.2|29616.8|29525.8|29607.2|29516.2|34
1654574450000|2022-06-07 04:00:50|29614|29523|29604.8|29513.8|29614|29523|29603.8|29512.8|30
1654574460000|2022-06-07 04:01:00|29601.9|29510.9|29589.9|29498.9|29602.7|29511.7|29588.5|29497.5|31
1654574470000|2022-06-07 04:01:10|29594.1|29503.1|29582|29491|29594.1|29503.1|29580.7|29489.7|34
1654574480000|2022-06-07 04:01:20|29580.9|29489.9|29576|29485|29582.7|29491.7|29576|29485|30
1654574490000|2022-06-07 04:01:30|29576.3|29485.3|29576.2|29485.2|29576.8|29485.8|29571.3|29480.3|35
1654574500000|2022-06-07 04:01:40|29578.2|29487.2|29569.1|29478.1|29578.8|29487.8|29569.1|29478.1|30
1654574510000|2022-06-07 04:01:50|29567.4|29476.4|29571|29480|29571.3|29480.3|29567.4|29476.4|29
1654574520000|2022-06-07 04:02:00|29571.3|29480.3|29574.4|29483.4|29575.1|29484.1|29568.1|29477.1|30
1654574530000|2022-06-07 04:02:10|29575.7|29484.7|29577.3|29486.3|29579.5|29488.5|29575.7|29484.7|29
1654574540000|2022-06-07 04:02:20|29576.9|29485.9|29576.4|29485.4|29577.9|29486.9|29576.2|29485.2|24
1654574550000|2022-06-07 04:02:30|29576.5|29485.5|29577.2|29486.2|29579.7|29488.7|29576.5|29485.5|25
1654574560000|2022-06-07 04:02:40|29577.3|29486.3|29577.7|29486.7|29577.7|29486.7|29576.5|29485.5|22
1654574570000|2022-06-07 04:02:50|29577.1|29486.1|29575.6|29484.6|29577.9|29486.9|29573.1|29482.1|18
1654574580000|2022-06-07 04:03:00|29576.9|29485.9|29576|29485|29577.5|29486.5|29573.2|29482.2|24
1654574590000|2022-06-07 04:03:10|29575.7|29484.7|29579.1|29488.1|29580.7|29489.7|29575.7|29484.7|26
1654574600000|2022-06-07 04:03:20|29579.4|29488.4|29581.1|29490.1|29582.3|29491.3|29577.9|29486.9|25
1654574610000|2022-06-07 04:03:30|29580.4|29489.4|29553.5|29462.5|29580.4|29489.4|29545.7|29454.7|37
1654574620000|2022-06-07 04:03:40|29552.5|29461.5|29523.3|29432.3|29552.5|29461.5|29523.3|29432.3|38
1654574630000|2022-06-07 04:03:50|29527.1|29436.1|29524.2|29433.2|29534.6|29443.6|29522.9|29431.9|36
1654574640000|2022-06-07 04:04:00|29523|29432|29520.5|29429.5|29529.3|29438.3|29519.5|29428.5|36
1654574650000|2022-06-07 04:04:10|29520.2|29429.2|29522.9|29431.9|29524.8|29433.8|29518.9|29427.9|33
1654574660000|2022-06-07 04:04:20|29522.2|29431.2|29524.2|29433.2|29525.1|29434.1|29520.4|29429.4|39
1654574670000|2022-06-07 04:04:30|29524.7|29433.7|29524|29433|29527.1|29436.1|29522.5|29431.5|33
1654574680000|2022-06-07 04:04:40|29524.1|29433.1|29518|29427|29525.4|29434.4|29518|29427|37
1654574690000|2022-06-07 04:04:50|29517.1|29426.1|29514.9|29423.9|29518.2|29427.2|29508.1|29417.1|36
1654574700000|2022-06-07 04:05:00|29513.4|29422.4|29511|29420|29516.2|29425.2|29506.6|29415.6|36
1654574710000|2022-06-07 04:05:10|29511.6|29420.6|29510.8|29419.8|29512.2|29421.2|29509.2|29418.2|37
1654574720000|2022-06-07 04:05:20|29511.6|29420.6|29524.1|29433.1|29525.9|29434.9|29509|29418|34
1654574730000|2022-06-07 04:05:30|29525.3|29434.3|29537|29446|29537.5|29446.5|29525.2|29434.2|31
1654574740000|2022-06-07 04:05:40|29536.9|29445.9|29537.5|29446.5|29538.4|29447.4|29533.6|29442.6|30
1654574750000|2022-06-07 04:05:50|29537.7|29446.7|29539.2|29448.2|29542|29451|29536.3|29445.3|28
1654574760000|2022-06-07 04:06:00|29540.1|29449.1|29539.6|29448.6|29544.3|29453.3|29538.4|29447.4|34
1654574770000|2022-06-07 04:06:10|29541.8|29450.8|29541.2|29450.2|29542.4|29451.4|29538.8|29447.8|31
1654574780000|2022-06-07 04:06:20|29540.3|29449.3|29539.2|29448.2|29542.1|29451.1|29538.6|29447.6|30
1654574790000|2022-06-07 04:06:30|29540.1|29449.1|29539.6|29448.6|29540.1|29449.1|29538.7|29447.7|21
1654574800000|2022-06-07 04:06:40|29539|29448|29544.8|29453.8|29551|29460|29539|29448|23
1654574810000|2022-06-07 04:06:50|29545.8|29454.8|29541.7|29450.7|29547.3|29456.3|29539.6|29448.6|27
1654574820000|2022-06-07 04:07:00|29543.8|29452.8|29538.6|29447.6|29547.7|29456.7|29538.6|29447.6|34
1654574830000|2022-06-07 04:07:10|29538.5|29447.5|29528.4|29437.4|29541.3|29450.3|29528.4|29437.4|25
1654574840000|2022-06-07 04:07:20|29528.8|29437.8|29529.2|29438.2|29534.6|29443.6|29522.9|29431.9|34
1654574850000|2022-06-07 04:07:30|29528.6|29437.6|29514.2|29423.2|29529.1|29438.1|29512.5|29421.5|34
1654574860000|2022-06-07 04:07:40|29514.5|29423.5|29508.6|29417.6|29514.5|29423.5|29505.5|29414.5|27
1654574870000|2022-06-07 04:07:50|29508.8|29417.8|29507.4|29416.4|29508.9|29417.9|29505.6|29414.6|22
1654574880000|2022-06-07 04:08:00|29506.9|29415.9|29506.5|29415.5|29508.8|29417.8|29502.1|29411.1|32
1654574890000|2022-06-07 04:08:10|29507.2|29416.2|29498.5|29407.5|29507.2|29416.2|29498.5|29407.5|32
1654574900000|2022-06-07 04:08:20|29499.1|29408.1|29496.2|29405.2|29499.1|29408.1|29493.6|29402.6|31
1654574910000|2022-06-07 04:08:30|29495.1|29404.1|29508.1|29417.1|29508.1|29417.1|29492.3|29401.3|31
1654574920000|2022-06-07 04:08:40|29508.4|29417.4|29520.5|29429.5|29525.3|29434.3|29503.1|29412.1|34
1654574930000|2022-06-07 04:08:50|29520.7|29429.7|29511.6|29420.6|29520.7|29429.7|29510.4|29419.4|36
1654574940000|2022-06-07 04:09:00|29510.5|29419.5|29509|29418|29511.2|29420.2|29507.8|29416.8|25
1654574950000|2022-06-07 04:09:10|29508.9|29417.9|29519.8|29428.8|29520.5|29429.5|29508.8|29417.8|36
1654574960000|2022-06-07 04:09:20|29520.1|29429.1|29496.3|29405.3|29521.1|29430.1|29496.3|29405.3|36
1654574970000|2022-06-07 04:09:30|29495.8|29404.8|29494.9|29403.9|29500.3|29409.3|29494.9|29403.9|29
1654574980000|2022-06-07 04:09:40|29494.1|29403.1|29494.9|29403.9|29494.9|29403.9|29488.7|29397.7|24
1654574990000|2022-06-07 04:09:50|29495.2|29404.2|29502|29411|29509.7|29418.7|29493.8|29402.8|34
1654575000000|2022-06-07 04:10:00|29502.1|29411.1|29501.1|29410.1|29503.8|29412.8|29499.8|29408.8|28
1654575010000|2022-06-07 04:10:10|29501|29410|29500.8|29409.8|29501.3|29410.3|29500.8|29409.8|10
1654575020000|2022-06-07 04:10:20|29500.3|29409.3|29491|29400|29500.3|29409.3|29489.7|29398.7|29
1654575030000|2022-06-07 04:10:30|29490.2|29399.2|29499.1|29408.1|29499.4|29408.4|29489.4|29398.4|32
1654575040000|2022-06-07 04:10:40|29498.7|29407.7|29506.4|29415.4|29507.7|29416.7|29498.7|29407.7|29
1654575050000|2022-06-07 04:10:50|29506.8|29415.8|29505.3|29414.3|29507.4|29416.4|29503.4|29412.4|24
1654575060000|2022-06-07 04:11:00|29506.2|29415.2|29502.5|29411.5|29506.2|29415.2|29500.5|29409.5|22
1654575070000|2022-06-07 04:11:10|29500.4|29409.4|29497.4|29406.4|29500.4|29409.4|29496.8|29405.8|31
1654575080000|2022-06-07 04:11:20|29497.9|29406.9|29498.6|29407.6|29501.3|29410.3|29495.4|29404.4|29
1654575090000|2022-06-07 04:11:30|29498.9|29407.9|29503.7|29412.7|29503.7|29412.7|29498.5|29407.5|29
1654575100000|2022-06-07 04:11:40|29507.1|29416.1|29496.6|29405.6|29515.5|29424.5|29494.5|29403.5|34
1654575110000|2022-06-07 04:11:50|29497.4|29406.4|29497.4|29406.4|29502|29411|29497|29406|30
1654575120000|2022-06-07 04:12:00|29498.7|29407.7|29498|29407|29499.6|29408.6|29498|29407|23
1654575130000|2022-06-07 04:12:10|29498.6|29407.6|29506.9|29415.9|29507.6|29416.6|29498.2|29407.2|27
1654575140000|2022-06-07 04:12:20|29506.6|29415.6|29511.4|29420.4|29511.4|29420.4|29504.5|29413.5|26
1654575150000|2022-06-07 04:12:30|29508.1|29417.1|29508.1|29417.1|29511.6|29420.6|29506.7|29415.7|18
1654575160000|2022-06-07 04:12:40|29508.3|29417.3|29516.6|29425.6|29516.6|29425.6|29506.7|29415.7|26
1654575170000|2022-06-07 04:12:50|29516.4|29425.4|29522.9|29431.9|29523.4|29432.4|29515.7|29424.7|34
1654575180000|2022-06-07 04:13:00|29523.2|29432.2|29527.6|29436.6|29528.5|29437.5|29522.5|29431.5|27
1654575190000|2022-06-07 04:13:10|29527.7|29436.7|29528.7|29437.7|29528.8|29437.8|29526.6|29435.6|21
1654575200000|2022-06-07 04:13:20|29528.9|29437.9|29528.3|29437.3|29531.1|29440.1|29526.6|29435.6|29
1654575210000|2022-06-07 04:13:30|29528.5|29437.5|29537.4|29446.4|29537.6|29446.6|29528.5|29437.5|20
1654575220000|2022-06-07 04:13:40|29536.4|29445.4|29536.6|29445.6|29537.9|29446.9|29534.5|29443.5|26
1654575230000|2022-06-07 04:13:50|29536.3|29445.3|29536.8|29445.8|29537.5|29446.5|29535.9|29444.9|18
1654575240000|2022-06-07 04:14:00|29537.2|29446.2|29529.1|29438.1|29541.1|29450.1|29529.1|29438.1|34
1654575250000|2022-06-07 04:14:10|29529.2|29438.2|29528.7|29437.7|29533.3|29442.3|29527.7|29436.7|24
1654575260000|2022-06-07 04:14:20|29529.1|29438.1|29529.8|29438.8|29532.8|29441.8|29528.4|29437.4|22
1654575270000|2022-06-07 04:14:30|29532.6|29441.6|29532.6|29441.6|29532.8|29441.8|29530|29439|9
1654575280000|2022-06-07 04:14:40|29530.8|29439.8|29530.9|29439.9|29532.7|29441.7|29528.8|29437.8|21
1654575290000|2022-06-07 04:14:50|29532.6|29441.6|29533.4|29442.4|29533.4|29442.4|29529.1|29438.1|16
1654575300000|2022-06-07 04:15:00|29531.3|29440.3|29529.1|29438.1|29533.2|29442.2|29528.4|29437.4|16
1654575310000|2022-06-07 04:15:10|29529.2|29438.2|29532.5|29441.5|29532.9|29441.9|29529.1|29438.1|18
1654575320000|2022-06-07 04:15:20|29533.9|29442.9|29516.5|29425.5|29533.9|29442.9|29516.5|29425.5|34
1654575330000|2022-06-07 04:15:30|29518.1|29427.1|29523.6|29432.6|29523.9|29432.9|29517.5|29426.5|34
1654575340000|2022-06-07 04:15:40|29524.5|29433.5|29534|29443|29534.3|29443.3|29524|29433|33
1654575350000|2022-06-07 04:15:50|29535|29444|29542.6|29451.6|29544.6|29453.6|29534.1|29443.1|27
1654575360000|2022-06-07 04:16:00|29542.7|29451.7|29534.9|29443.9|29543.3|29452.3|29533.5|29442.5|23
1654575370000|2022-06-07 04:16:10|29536|29445|29532.3|29441.3|29537.8|29446.8|29532.3|29441.3|30
1654575380000|2022-06-07 04:16:20|29533.4|29442.4|29541.8|29450.8|29543.5|29452.5|29533.4|29442.4|26
1654575390000|2022-06-07 04:16:30|29542.2|29451.2|29551.3|29460.3|29552.2|29461.2|29542.2|29451.2|28
1654575400000|2022-06-07 04:16:40|29551.4|29460.4|29554.7|29463.7|29556.7|29465.7|29549.5|29458.5|28
1654575410000|2022-06-07 04:16:50|29554.8|29463.8|29552.7|29461.7|29557|29466|29552|29461|20
1654575420000|2022-06-07 04:17:00|29552.2|29461.2|29552.9|29461.9|29553|29462|29551.7|29460.7|22
1654575430000|2022-06-07 04:17:10|29552.6|29461.6|29554.6|29463.6|29555|29464|29551|29460|29
1654575440000|2022-06-07 04:17:20|29554.7|29463.7|29542.8|29451.8|29554.7|29463.7|29542.2|29451.2|26
1654575450000|2022-06-07 04:17:30|29544.2|29453.2|29546.1|29455.1|29547.1|29456.1|29542.8|29451.8|19
1654575460000|2022-06-07 04:17:40|29545.5|29454.5|29553.5|29462.5|29554.5|29463.5|29545.5|29454.5|24
1654575470000|2022-06-07 04:17:50|29553.6|29462.6|29553.3|29462.3|29553.8|29462.8|29552.1|29461.1|24
1654575480000|2022-06-07 04:18:00|29551|29460|29552.2|29461.2|29553.8|29462.8|29551|29460|27
1654575490000|2022-06-07 04:18:10|29552.5|29461.5|29551.3|29460.3|29553.7|29462.7|29550.4|29459.4|19
1654575500000|2022-06-07 04:18:20|29550.9|29459.9|29551.4|29460.4|29552.5|29461.5|29550.9|29459.9|13
1654575510000|2022-06-07 04:18:30|29551.5|29460.5|29554.4|29463.4|29556.9|29465.9|29551.4|29460.4|24
1654575520000|2022-06-07 04:18:40|29554.5|29463.5|29555.2|29464.2|29555.4|29464.4|29553.6|29462.6|25
1654575530000|2022-06-07 04:18:50|29555.1|29464.1|29552.8|29461.8|29555.9|29464.9|29552.4|29461.4|22
1654575540000|2022-06-07 04:19:00|29553.1|29462.1|29558.6|29467.6|29559.1|29468.1|29553.1|29462.1|26
1654575550000|2022-06-07 04:19:10|29558.5|29467.5|29556.9|29465.9|29564.4|29473.4|29556.9|29465.9|22
1654575560000|2022-06-07 04:19:20|29557|29466|29558.5|29467.5|29559.4|29468.4|29557|29466|17
1654575570000|2022-06-07 04:19:30|29558.4|29467.4|29556.4|29465.4|29559.2|29468.2|29555.4|29464.4|19
1654575580000|2022-06-07 04:19:40|29557.5|29466.5|29556.9|29465.9|29558.2|29467.2|29555.3|29464.3|21
1654575590000|2022-06-07 04:19:50|29556.8|29465.8|29556.5|29465.5|29556.8|29465.8|29556.2|29465.2|15
1654575600000|2022-06-07 04:20:00|29556.3|29465.3|29555.9|29464.9|29556.3|29465.3|29554.6|29463.6|13
1654575610000|2022-06-07 04:20:10|29556|29465|29556.1|29465.1|29558|29467|29556|29465|21
1654575620000|2022-06-07 04:20:20|29556.3|29465.3|29554.8|29463.8|29557.2|29466.2|29554.6|29463.6|15
1654575630000|2022-06-07 04:20:30|29554.6|29463.6|29552.8|29461.8|29556.1|29465.1|29551.6|29460.6|15
1654575640000|2022-06-07 04:20:40|29552.9|29461.9|29551.4|29460.4|29553.8|29462.8|29551.4|29460.4|12
1654575650000|2022-06-07 04:20:50|29553.4|29462.4|29551.8|29460.8|29554.7|29463.7|29550.9|29459.9|23
1654575660000|2022-06-07 04:21:00|29551.4|29460.4|29554.4|29463.4|29554.8|29463.8|29551.1|29460.1|14
1654575670000|2022-06-07 04:21:10|29553.7|29462.7|29549.8|29458.8|29555.5|29464.5|29549.8|29458.8|23
1654575680000|2022-06-07 04:21:20|29548|29457|29549.5|29458.5|29552.4|29461.4|29547.2|29456.2|32
1654575690000|2022-06-07 04:21:30|29549.9|29458.9|29544.6|29453.6|29550.5|29459.5|29544.1|29453.1|24
1654575700000|2022-06-07 04:21:40|29543.6|29452.6|29544.7|29453.7|29545.3|29454.3|29542.4|29451.4|17
1654575710000|2022-06-07 04:21:50|29543.8|29452.8|29547|29456|29547|29456|29541.7|29450.7|27
1654575720000|2022-06-07 04:22:00|29548.4|29457.4|29545.6|29454.6|29550.2|29459.2|29545.6|29454.6|12
1654575730000|2022-06-07 04:22:10|29546.1|29455.1|29516.5|29425.5|29546.1|29455.1|29516.5|29425.5|34
1654575740000|2022-06-07 04:22:20|29523.3|29432.3|29511.8|29420.8|29523.3|29432.3|29508.7|29417.7|29
1654575750000|2022-06-07 04:22:30|29511.2|29420.2|29518.2|29427.2|29520.1|29429.1|29510|29419|36
1654575760000|2022-06-07 04:22:40|29518.4|29427.4|29510.6|29419.6|29518.4|29427.4|29510.6|29419.6|30
1654575770000|2022-06-07 04:22:50|29512.6|29421.6|29515.6|29424.6|29516|29425|29509.2|29418.2|35
1654575780000|2022-06-07 04:23:00|29517.8|29426.8|29517.2|29426.2|29520|29429|29513.3|29422.3|28
1654575790000|2022-06-07 04:23:10|29517|29426|29521.5|29430.5|29521.7|29430.7|29516.9|29425.9|22
1654575800000|2022-06-07 04:23:20|29521.3|29430.3|29522.1|29431.1|29523.3|29432.3|29520.9|29429.9|24
1654575810000|2022-06-07 04:23:30|29522.2|29431.2|29522.1|29431.1|29523|29432|29521.5|29430.5|17
1654575820000|2022-06-07 04:23:40|29522.2|29431.2|29520.4|29429.4|29522.7|29431.7|29519.6|29428.6|20
1654575830000|2022-06-07 04:23:50|29520.3|29429.3|29522|29431|29522|29431|29519|29428|21
1654575840000|2022-06-07 04:24:00|29521.9|29430.9|29550.1|29459.1|29550.1|29459.1|29521.9|29430.9|28
1654575850000|2022-06-07 04:24:10|29551.2|29460.2|29543.7|29452.7|29551.8|29460.8|29541.8|29450.8|31
1654575860000|2022-06-07 04:24:20|29543.9|29452.9|29547.2|29456.2|29547.7|29456.7|29543.9|29452.9|20
1654575870000|2022-06-07 04:24:30|29548.5|29457.5|29558.2|29467.2|29559.2|29468.2|29548.5|29457.5|29
1654575880000|2022-06-07 04:24:40|29558.4|29467.4|29558.6|29467.6|29560.7|29469.7|29557.5|29466.5|21
1654575890000|2022-06-07 04:24:50|29557.1|29466.1|29558.1|29467.1|29560.5|29469.5|29557.1|29466.1|18
1654575900000|2022-06-07 04:25:00|29558.9|29467.9|29561.7|29470.7|29562.4|29471.4|29558.3|29467.3|25
1654575910000|2022-06-07 04:25:10|29559.3|29468.3|29569.1|29478.1|29569.8|29478.8|29559.3|29468.3|25
1654575920000|2022-06-07 04:25:20|29568.9|29477.9|29569.5|29478.5|29571|29480|29568.7|29477.7|30
1654575930000|2022-06-07 04:25:30|29569|29478|29562.8|29471.8|29569.4|29478.4|29562.5|29471.5|21
1654575940000|2022-06-07 04:25:40|29563.3|29472.3|29556.8|29465.8|29563.3|29472.3|29554.6|29463.6|28
1654575950000|2022-06-07 04:25:50|29556.9|29465.9|29573.6|29482.6|29578.2|29487.2|29556.8|29465.8|34
1654575960000|2022-06-07 04:26:00|29573.5|29482.5|29574.3|29483.3|29579.7|29488.7|29572.3|29481.3|24
1654575970000|2022-06-07 04:26:10|29574.7|29483.7|29574.7|29483.7|29580.1|29489.1|29572.8|29481.8|19
1654575980000|2022-06-07 04:26:20|29574.5|29483.5|29574.7|29483.7|29586.6|29495.6|29573.1|29482.1|24
1654575990000|2022-06-07 04:26:30|29574.5|29483.5|29590.4|29499.4|29597.9|29506.9|29571.6|29480.6|24
1654576000000|2022-06-07 04:26:40|29589.9|29498.9|29602.8|29511.8|29603|29512|29587.7|29496.7|34
1654576010000|2022-06-07 04:26:50|29602.9|29511.9|29605.5|29514.5|29606.2|29515.2|29602.7|29511.7|26
1654576020000|2022-06-07 04:27:00|29606.8|29515.8|29604.9|29513.9|29608.3|29517.3|29602.3|29511.3|22
1654576030000|2022-06-07 04:27:10|29604.5|29513.5|29606.4|29515.4|29606.4|29515.4|29604.5|29513.5|14
1654576040000|2022-06-07 04:27:20|29606.5|29515.5|29608.9|29517.9|29608.9|29517.9|29606.3|29515.3|16
1654576050000|2022-06-07 04:27:30|29609|29518|29612.3|29521.3|29614|29523|29604.2|29513.2|26
1654576060000|2022-06-07 04:27:40|29612.5|29521.5|29612.7|29521.7|29612.7|29521.7|29610.4|29519.4|25
1654576070000|2022-06-07 04:27:50|29612.6|29521.6|29612.4|29521.4|29612.7|29521.7|29611.2|29520.2|25
1654576080000|2022-06-07 04:28:00|29612.5|29521.5|29616.7|29525.7|29617.7|29526.7|29612.3|29521.3|25
1654576090000|2022-06-07 04:28:10|29616.5|29525.5|29609.1|29518.1|29616.7|29525.7|29608.3|29517.3|30
1654576100000|2022-06-07 04:28:20|29609|29518|29609.5|29518.5|29610.6|29519.6|29607.7|29516.7|18
1654576110000|2022-06-07 04:28:30|29609.4|29518.4|29609.7|29518.7|29609.7|29518.7|29608.7|29517.7|16
1654576120000|2022-06-07 04:28:40|29609.8|29518.8|29609.4|29518.4|29610.3|29519.3|29609.4|29518.4|22
1654576130000|2022-06-07 04:28:50|29609.6|29518.6|29607.8|29516.8|29610.1|29519.1|29607.3|29516.3|16
1654576140000|2022-06-07 04:29:00|29607.7|29516.7|29602.3|29511.3|29608.7|29517.7|29602.3|29511.3|21
1654576150000|2022-06-07 04:29:10|29596.8|29505.8|29594.6|29503.6|29596.8|29505.8|29591.5|29500.5|26
1654576160000|2022-06-07 04:29:20|29596.1|29505.1|29609.4|29518.4|29609.7|29518.7|29596.1|29505.1|25
1654576170000|2022-06-07 04:29:30|29608.9|29517.9|29610.2|29519.2|29610.3|29519.3|29607.8|29516.8|17
1654576180000|2022-06-07 04:29:40|29610.3|29519.3|29619.1|29528.1|29620.5|29529.5|29610.1|29519.1|28
1654576190000|2022-06-07 04:29:50|29618.7|29527.7|29620.4|29529.4|29621.2|29530.2|29616.4|29525.4|20
1654576200000|2022-06-07 04:30:00|29621.6|29530.6|29618.3|29527.3|29638.5|29547.5|29618.1|29527.1|35
1654576210000|2022-06-07 04:30:10|29613|29522|29603.2|29512.2|29617.2|29526.2|29603.1|29512.1|38
1654576220000|2022-06-07 04:30:20|29603.4|29512.4|29604.9|29513.9|29605.7|29514.7|29601.8|29510.8|22
1654576230000|2022-06-07 04:30:30|29604|29513|29603.3|29512.3|29604|29513|29601.4|29510.4|24
1654576240000|2022-06-07 04:30:40|29602.7|29511.7|29603.4|29512.4|29603.4|29512.4|29602.2|29511.2|26
1654576250000|2022-06-07 04:30:50|29603.3|29512.3|29603.9|29512.9|29604.7|29513.7|29601.9|29510.9|25
1654576260000|2022-06-07 04:31:00|29604.1|29513.1|29606.5|29515.5|29608.3|29517.3|29604.1|29513.1|22
1654576270000|2022-06-07 04:31:10|29606.2|29515.2|29600.5|29509.5|29607.2|29516.2|29600.5|29509.5|23
1654576280000|2022-06-07 04:31:20|29600.9|29509.9|29595.6|29504.6|29600.9|29509.9|29595.6|29504.6|30
1654576290000|2022-06-07 04:31:30|29594.2|29503.2|29589.8|29498.8|29595.4|29504.4|29589.6|29498.6|27
1654576300000|2022-06-07 04:31:40|29589.4|29498.4|29591.5|29500.5|29593.9|29502.9|29589.4|29498.4|24
1654576310000|2022-06-07 04:31:50|29592.2|29501.2|29590.1|29499.1|29593.4|29502.4|29590|29499|31
1654576320000|2022-06-07 04:32:00|29590.2|29499.2|29581.9|29490.9|29591.4|29500.4|29579.4|29488.4|31
1654576330000|2022-06-07 04:32:10|29581.8|29490.8|29572.3|29481.3|29582.1|29491.1|29569.5|29478.5|31
1654576340000|2022-06-07 04:32:20|29572.2|29481.2|29570.9|29479.9|29572.4|29481.4|29568.2|29477.2|25
1654576350000|2022-06-07 04:32:30|29571.4|29480.4|29575.8|29484.8|29576.7|29485.7|29570.7|29479.7|25
1654576360000|2022-06-07 04:32:40|29576.1|29485.1|29568|29477|29581.4|29490.4|29568|29477|37
1654576370000|2022-06-07 04:32:50|29568.5|29477.5|29561.6|29470.6|29568.6|29477.6|29560.4|29469.4|34
1654576380000|2022-06-07 04:33:00|29563.1|29472.1|29563.4|29472.4|29563.4|29472.4|29559.5|29468.5|33
1654576390000|2022-06-07 04:33:10|29563.3|29472.3|29569.9|29478.9|29573.2|29482.2|29563.3|29472.3|27
1654576400000|2022-06-07 04:33:20|29569.6|29478.6|29559.7|29468.7|29570.1|29479.1|29559.7|29468.7|24
1654576410000|2022-06-07 04:33:30|29559.2|29468.2|29561.1|29470.1|29563.2|29472.2|29558|29467|27
1654576420000|2022-06-07 04:33:40|29561|29470|29565.4|29474.4|29570.3|29479.3|29561|29470|28
1654576430000|2022-06-07 04:33:50|29565.7|29474.7|29562|29471|29565.8|29474.8|29558.3|29467.3|30
1654576440000|2022-06-07 04:34:00|29562.5|29471.5|29560.2|29469.2|29562.7|29471.7|29559.8|29468.8|19
1654576450000|2022-06-07 04:34:10|29560.5|29469.5|29561.8|29470.8|29561.8|29470.8|29560.5|29469.5|19
1654576460000|2022-06-07 04:34:20|29561.7|29470.7|29562.2|29471.2|29562.3|29471.3|29559.9|29468.9|25
1654576470000|2022-06-07 04:34:30|29562.3|29471.3|29563.9|29472.9|29563.9|29472.9|29559.3|29468.3|21
1654576480000|2022-06-07 04:34:40|29562.4|29471.4|29561.6|29470.6|29562.4|29471.4|29561.6|29470.6|7
1654576490000|2022-06-07 04:34:50|29561.5|29470.5|29565.8|29474.8|29566.5|29475.5|29561.2|29470.2|22
1654576500000|2022-06-07 04:35:00|29565.9|29474.9|29563.6|29472.6|29566.9|29475.9|29562.4|29471.4|24
1654576510000|2022-06-07 04:35:10|29564.2|29473.2|29563.6|29472.6|29564.2|29473.2|29562.7|29471.7|25
1654576520000|2022-06-07 04:35:20|29562.9|29471.9|29566.3|29475.3|29566.4|29475.4|29562.7|29471.7|25
1654576530000|2022-06-07 04:35:30|29566.4|29475.4|29569.9|29478.9|29572.5|29481.5|29566.3|29475.3|21
1654576540000|2022-06-07 04:35:40|29570|29479|29571|29480|29572.7|29481.7|29569.8|29478.8|20
1654576550000|2022-06-07 04:35:50|29570.9|29479.9|29571.5|29480.5|29571.6|29480.6|29569.5|29478.5|23
1654576560000|2022-06-07 04:36:00|29571.4|29480.4|29571.4|29480.4|29571.9|29480.9|29571|29480|14
1654576570000|2022-06-07 04:36:10|29571.1|29480.1|29571.6|29480.6|29572.5|29481.5|29571|29480|23
1654576580000|2022-06-07 04:36:20|29571.7|29480.7|29572.1|29481.1|29572.1|29481.1|29571.7|29480.7|9
1654576590000|2022-06-07 04:36:30|29572|29481|29572.8|29481.8|29573|29482|29571.5|29480.5|21
1654576600000|2022-06-07 04:36:40|29572.9|29481.9|29574.5|29483.5|29574.8|29483.8|29572.9|29481.9|17
1654576610000|2022-06-07 04:36:50|29574.7|29483.7|29573.8|29482.8|29574.7|29483.7|29573.7|29482.7|9
1654576620000|2022-06-07 04:37:00|29571.3|29480.3|29565.5|29474.5|29571.3|29480.3|29565.5|29474.5|21
1654576630000|2022-06-07 04:37:10|29565.4|29474.4|29566.3|29475.3|29567.3|29476.3|29565.1|29474.1|26
1654576640000|2022-06-07 04:37:20|29566.2|29475.2|29566.7|29475.7|29567.8|29476.8|29565.6|29474.6|25
1654576650000|2022-06-07 04:37:30|29566.3|29475.3|29560.4|29469.4|29567.8|29476.8|29560.1|29469.1|22
1654576660000|2022-06-07 04:37:40|29560.1|29469.1|29562|29471|29564.5|29473.5|29560.1|29469.1|29
1654576670000|2022-06-07 04:37:50|29562.1|29471.1|29563.9|29472.9|29564|29473|29562.1|29471.1|12
1654576680000|2022-06-07 04:38:00|29564|29473|29562|29471|29564|29473|29560.8|29469.8|23
1654576690000|2022-06-07 04:38:10|29562.1|29471.1|29560.2|29469.2|29563.5|29472.5|29560.2|29469.2|17
1654576700000|2022-06-07 04:38:20|29561.3|29470.3|29557.8|29466.8|29561.3|29470.3|29557.8|29466.8|12
1654576710000|2022-06-07 04:38:30|29557.4|29466.4|29557.4|29466.4|29557.6|29466.6|29556.7|29465.7|11
1654576720000|2022-06-07 04:38:40|29557.5|29466.5|29555.9|29464.9|29557.7|29466.7|29555.7|29464.7|21
1654576730000|2022-06-07 04:38:50|29556.1|29465.1|29557.2|29466.2|29557.3|29466.3|29556.1|29465.1|9
1654576740000|2022-06-07 04:39:00|29556.7|29465.7|29546.7|29455.7|29556.9|29465.9|29546.6|29455.6|13
1654576750000|2022-06-07 04:39:10|29546.4|29455.4|29543.9|29452.9|29552.4|29461.4|29543.7|29452.7|27
1654576760000|2022-06-07 04:39:20|29548.2|29457.2|29532.5|29441.5|29548.2|29457.2|29530.6|29439.6|25
1654576770000|2022-06-07 04:39:30|29531.7|29440.7|29524.6|29433.6|29531.7|29440.7|29523.7|29432.7|24
1654576780000|2022-06-07 04:39:40|29524.2|29433.2|29521.9|29430.9|29524.6|29433.6|29517.7|29426.7|25
1654576790000|2022-06-07 04:39:50|29518.7|29427.7|29525.5|29434.5|29527.6|29436.6|29515.6|29424.6|29
1654576800000|2022-06-07 04:40:00|29525.7|29434.7|29524|29433|29526.6|29435.6|29514.7|29423.7|32
1654576810000|2022-06-07 04:40:10|29523.9|29432.9|29526.3|29435.3|29527.5|29436.5|29523.5|29432.5|22
1654576820000|2022-06-07 04:40:20|29527.5|29436.5|29524.3|29433.3|29527.8|29436.8|29523.7|29432.7|22
1654576830000|2022-06-07 04:40:30|29524.2|29433.2|29533.9|29442.9|29537.2|29446.2|29524.1|29433.1|28
1654576840000|2022-06-07 04:40:40|29534|29443|29522.7|29431.7|29535.4|29444.4|29522.7|29431.7|22
1654576850000|2022-06-07 04:40:50|29521.1|29430.1|29529.9|29438.9|29529.9|29438.9|29520.4|29429.4|26
1654576860000|2022-06-07 04:41:00|29529.7|29438.7|29528.6|29437.6|29531.2|29440.2|29524.9|29433.9|23
1654576870000|2022-06-07 04:41:10|29529.2|29438.2|29531|29440|29531.3|29440.3|29525.6|29434.6|28
1654576880000|2022-06-07 04:41:20|29530.9|29439.9|29529.7|29438.7|29530.9|29439.9|29527.5|29436.5|23
1654576890000|2022-06-07 04:41:30|29530|29439|29532.9|29441.9|29532.9|29441.9|29528.2|29437.2|17
1654576900000|2022-06-07 04:41:40|29534.5|29443.5|29533.9|29442.9|29546.3|29455.3|29532.8|29441.8|33
1654576910000|2022-06-07 04:41:50|29534.7|29443.7|29540.4|29449.4|29540.5|29449.5|29534.5|29443.5|21
1654576920000|2022-06-07 04:42:00|29540.8|29449.8|29544.9|29453.9|29547.9|29456.9|29538.5|29447.5|23
1654576930000|2022-06-07 04:42:10|29545.4|29454.4|29546.4|29455.4|29556|29465|29545.1|29454.1|33
1654576940000|2022-06-07 04:42:20|29548.4|29457.4|29543.1|29452.1|29548.4|29457.4|29541.6|29450.6|35
1654576950000|2022-06-07 04:42:30|29542.7|29451.7|29543.3|29452.3|29544.3|29453.3|29542.7|29451.7|31
1654576960000|2022-06-07 04:42:40|29542.5|29451.5|29542.6|29451.6|29545.1|29454.1|29541|29450|32
1654576970000|2022-06-07 04:42:50|29542.2|29451.2|29542.2|29451.2|29542.8|29451.8|29540.5|29449.5|35
1654576980000|2022-06-07 04:43:00|29542.9|29451.9|29545.5|29454.5|29547.1|29456.1|29542.2|29451.2|33
1654576990000|2022-06-07 04:43:10|29545.8|29454.8|29545.2|29454.2|29546.2|29455.2|29545.1|29454.1|23
1654577000000|2022-06-07 04:43:20|29545|29454|29545.2|29454.2|29546|29455|29544.3|29453.3|20
1654577010000|2022-06-07 04:43:30|29545.3|29454.3|29542.1|29451.1|29545.9|29454.9|29540.5|29449.5|25
1654577020000|2022-06-07 04:43:40|29541.9|29450.9|29544.7|29453.7|29544.7|29453.7|29541.8|29450.8|26
1654577030000|2022-06-07 04:43:50|29543.4|29452.4|29544.8|29453.8|29544.8|29453.8|29542.8|29451.8|18
1654577040000|2022-06-07 04:44:00|29543.6|29452.6|29557.3|29466.3|29557.4|29466.4|29542.5|29451.5|16
1654577050000|2022-06-07 04:44:10|29555.9|29464.9|29554.5|29463.5|29556.3|29465.3|29553.6|29462.6|17
1654577060000|2022-06-07 04:44:20|29554.6|29463.6|29556.8|29465.8|29558.3|29467.3|29554.4|29463.4|29
1654577070000|2022-06-07 04:44:30|29557.2|29466.2|29558.7|29467.7|29560.4|29469.4|29557.2|29466.2|27
1654577080000|2022-06-07 04:44:40|29557.1|29466.1|29557.9|29466.9|29558.8|29467.8|29556.8|29465.8|22
1654577090000|2022-06-07 04:44:50|29558.4|29467.4|29552.5|29461.5|29558.6|29467.6|29550.2|29459.2|31
1654577100000|2022-06-07 04:45:00|29552|29461|29550.9|29459.9|29558.6|29467.6|29550.3|29459.3|32
1654577110000|2022-06-07 04:45:10|29551.6|29460.6|29555.3|29464.3|29557.2|29466.2|29550.6|29459.6|28
1654577120000|2022-06-07 04:45:20|29554.1|29463.1|29548.4|29457.4|29554.1|29463.1|29545.2|29454.2|28
1654577130000|2022-06-07 04:45:30|29549|29458|29539.9|29448.9|29549|29458|29539.1|29448.1|25
1654577140000|2022-06-07 04:45:40|29538.9|29447.9|29541.3|29450.3|29543.1|29452.1|29536.9|29445.9|26
1654577150000|2022-06-07 04:45:50|29539.2|29448.2|29540|29449|29543.1|29452.1|29537.2|29446.2|29
1654577160000|2022-06-07 04:46:00|29536.7|29445.7|29546.5|29455.5|29546.5|29455.5|29536.7|29445.7|28
1654577170000|2022-06-07 04:46:10|29543.5|29452.5|29542.2|29451.2|29543.5|29452.5|29537|29446|31
1654577180000|2022-06-07 04:46:20|29540.9|29449.9|29541.6|29450.6|29542.9|29451.9|29539.9|29448.9|31
1654577190000|2022-06-07 04:46:30|29542.3|29451.3|29545.5|29454.5|29546.9|29455.9|29542.3|29451.3|21
1654577200000|2022-06-07 04:46:40|29547.2|29456.2|29545|29454|29547.2|29456.2|29544.5|29453.5|15
1654577210000|2022-06-07 04:46:50|29546.3|29455.3|29546|29455|29546.8|29455.8|29544.5|29453.5|24
1654577220000|2022-06-07 04:47:00|29545.7|29454.7|29546.1|29455.1|29546.1|29455.1|29544.8|29453.8|11
1654577230000|2022-06-07 04:47:10|29546.5|29455.5|29557|29466|29558.7|29467.7|29546.5|29455.5|30
1654577240000|2022-06-07 04:47:20|29558|29467|29563.5|29472.5|29565|29474|29558|29467|30
1654577250000|2022-06-07 04:47:30|29563.7|29472.7|29566.1|29475.1|29566.6|29475.6|29562.1|29471.1|32
1654577260000|2022-06-07 04:47:40|29566.4|29475.4|29566.2|29475.2|29566.5|29475.5|29564.5|29473.5|28
1654577270000|2022-06-07 04:47:50|29565.6|29474.6|29566.7|29475.7|29568.7|29477.7|29565.6|29474.6|13
1654577280000|2022-06-07 04:48:00|29566.2|29475.2|29560.9|29469.9|29566.2|29475.2|29560.8|29469.8|28
1654577290000|2022-06-07 04:48:10|29561.7|29470.7|29560.1|29469.1|29562.9|29471.9|29560.1|29469.1|12
1654577300000|2022-06-07 04:48:20|29560.8|29469.8|29562.8|29471.8|29563.3|29472.3|29560.1|29469.1|19
1654577310000|2022-06-07 04:48:30|29562.9|29471.9|29562.2|29471.2|29563.4|29472.4|29561.7|29470.7|24
1654577320000|2022-06-07 04:48:40|29562.5|29471.5|29561.5|29470.5|29563.1|29472.1|29561.2|29470.2|20
1654577330000|2022-06-07 04:48:50|29561.6|29470.6|29568.8|29477.8|29569.7|29478.7|29560.9|29469.9|32
1654577340000|2022-06-07 04:49:00|29573.7|29482.7|29574.7|29483.7|29574.8|29483.8|29571.5|29480.5|22
1654577350000|2022-06-07 04:49:10|29573.7|29482.7|29582.2|29491.2|29582.2|29491.2|29573.7|29482.7|22
1654577360000|2022-06-07 04:49:20|29582.3|29491.3|29584|29493|29588.5|29497.5|29581.1|29490.1|22
1654577370000|2022-06-07 04:49:30|29584.3|29493.3|29584.4|29493.4|29592.1|29501.1|29584.2|29493.2|23
1654577380000|2022-06-07 04:49:40|29591.4|29500.4|29583.6|29492.6|29591.7|29500.7|29582.8|29491.8|22
1654577390000|2022-06-07 04:49:50|29585.5|29494.5|29591.2|29500.2|29592.1|29501.1|29584.4|29493.4|22
1654577400000|2022-06-07 04:50:00|29588|29497|29586.7|29495.7|29592.7|29501.7|29584.4|29493.4|18
1654577410000|2022-06-07 04:50:10|29587|29496|29586.8|29495.8|29587.7|29496.7|29584.8|29493.8|30
1654577420000|2022-06-07 04:50:20|29587.3|29496.3|29588.9|29497.9|29589.5|29498.5|29587|29496|28
1654577430000|2022-06-07 04:50:30|29585.3|29494.3|29586.7|29495.7|29587.2|29496.2|29584.8|29493.8|26
1654577440000|2022-06-07 04:50:40|29586.6|29495.6|29584.7|29493.7|29588.8|29497.8|29584.7|29493.7|23
1654577450000|2022-06-07 04:50:50|29583.2|29492.2|29587.2|29496.2|29587.2|29496.2|29583.1|29492.1|21
1654577460000|2022-06-07 04:51:00|29585.9|29494.9|29587|29496|29587|29496|29584.7|29493.7|24
1654577470000|2022-06-07 04:51:10|29586.7|29495.7|29585.6|29494.6|29587.5|29496.5|29583.8|29492.8|30
1654577480000|2022-06-07 04:51:20|29585.8|29494.8|29586.9|29495.9|29587.1|29496.1|29584.7|29493.7|27
1654577490000|2022-06-07 04:51:30|29587|29496|29581.9|29490.9|29587.1|29496.1|29581.9|29490.9|21
1654577500000|2022-06-07 04:51:40|29577.7|29486.7|29581.8|29490.8|29584|29493|29575.7|29484.7|29
1654577510000|2022-06-07 04:51:50|29581.9|29490.9|29574.4|29483.4|29584.7|29493.7|29573.8|29482.8|25
1654577520000|2022-06-07 04:52:00|29575.8|29484.8|29573.9|29482.9|29579.6|29488.6|29573.8|29482.8|37
1654577530000|2022-06-07 04:52:10|29574.6|29483.6|29566.7|29475.7|29575.5|29484.5|29566.7|29475.7|28
1654577540000|2022-06-07 04:52:20|29566.6|29475.6|29565.6|29474.6|29568|29477|29564.5|29473.5|33
1654577550000|2022-06-07 04:52:30|29565.5|29474.5|29565.4|29474.4|29566.5|29475.5|29564.7|29473.7|29
1654577560000|2022-06-07 04:52:40|29565.1|29474.1|29564.1|29473.1|29565.8|29474.8|29562.8|29471.8|29
1654577570000|2022-06-07 04:52:50|29564.2|29473.2|29561.8|29470.8|29565.1|29474.1|29561.8|29470.8|28
1654577580000|2022-06-07 04:53:00|29560.9|29469.9|29552.8|29461.8|29560.9|29469.9|29552.3|29461.3|35
1654577590000|2022-06-07 04:53:10|29552.9|29461.9|29552.6|29461.6|29556.6|29465.6|29550.8|29459.8|29
1654577600000|2022-06-07 04:53:20|29552.9|29461.9|29543.6|29452.6|29553.6|29462.6|29542.2|29451.2|23
1654577610000|2022-06-07 04:53:30|29544.1|29453.1|29542|29451|29544.3|29453.3|29542|29451|32
1654577620000|2022-06-07 04:53:40|29542.5|29451.5|29536|29445|29544|29453|29536|29445|30
1654577630000|2022-06-07 04:53:50|29539|29448|29541.8|29450.8|29545.5|29454.5|29536|29445|22
1654577640000|2022-06-07 04:54:00|29542.6|29451.6|29543.6|29452.6|29544.1|29453.1|29542.6|29451.6|16
1654577650000|2022-06-07 04:54:10|29543.3|29452.3|29543.6|29452.6|29544.4|29453.4|29542.2|29451.2|15
1654577660000|2022-06-07 04:54:20|29542.7|29451.7|29555.9|29464.9|29556.7|29465.7|29539.7|29448.7|26
1654577670000|2022-06-07 04:54:30|29555.7|29464.7|29553.4|29462.4|29555.9|29464.9|29552.6|29461.6|31
1654577680000|2022-06-07 04:54:40|29553.3|29462.3|29553.9|29462.9|29554|29463|29552.5|29461.5|25
1654577690000|2022-06-07 04:54:50|29554|29463|29555.1|29464.1|29555.7|29464.7|29553.7|29462.7|24
1654577700000|2022-06-07 04:55:00|29554.9|29463.9|29555.4|29464.4|29558.6|29467.6|29554.9|29463.9|16
1654577710000|2022-06-07 04:55:10|29555.9|29464.9|29558.7|29467.7|29561.1|29470.1|29555.9|29464.9|17
1654577720000|2022-06-07 04:55:20|29558.6|29467.6|29559.3|29468.3|29560.4|29469.4|29558.3|29467.3|19
1654577730000|2022-06-07 04:55:30|29559.9|29468.9|29559|29468|29560.2|29469.2|29558.8|29467.8|10
1654577740000|2022-06-07 04:55:40|29558.8|29467.8|29560.2|29469.2|29560.2|29469.2|29558.6|29467.6|17
1654577750000|2022-06-07 04:55:50|29560|29469|29559.9|29468.9|29560.4|29469.4|29559.2|29468.2|13
1654577760000|2022-06-07 04:56:00|29560|29469|29563.9|29472.9|29565.2|29474.2|29560|29469|27
1654577770000|2022-06-07 04:56:10|29564.5|29473.5|29571.8|29480.8|29572.2|29481.2|29564.2|29473.2|28
1654577780000|2022-06-07 04:56:20|29572|29481|29569.3|29478.3|29572|29481|29568.6|29477.6|25
1654577790000|2022-06-07 04:56:30|29568.9|29477.9|29566|29475|29569.3|29478.3|29564.7|29473.7|28
1654577800000|2022-06-07 04:56:40|29565.9|29474.9|29566.2|29475.2|29567.3|29476.3|29564.3|29473.3|29
1654577810000|2022-06-07 04:56:50|29568.2|29477.2|29568.7|29477.7|29570.3|29479.3|29567.9|29476.9|28
1654577820000|2022-06-07 04:57:00|29568.3|29477.3|29569.2|29478.2|29569.4|29478.4|29567.4|29476.4|19
1654577830000|2022-06-07 04:57:10|29569.3|29478.3|29574.1|29483.1|29575.5|29484.5|29569.3|29478.3|24
1654577840000|2022-06-07 04:57:20|29574.2|29483.2|29577.6|29486.6|29577.7|29486.7|29573.8|29482.8|25
1654577850000|2022-06-07 04:57:30|29577.7|29486.7|29574.8|29483.8|29578|29487|29573.1|29482.1|20
1654577860000|2022-06-07 04:57:40|29573.9|29482.9|29577.3|29486.3|29578.6|29487.6|29573.7|29482.7|20
1654577870000|2022-06-07 04:57:50|29576.8|29485.8|29574.4|29483.4|29578.6|29487.6|29574.4|29483.4|14
1654577880000|2022-06-07 04:58:00|29575.3|29484.3|29572.9|29481.9|29575.3|29484.3|29572.6|29481.6|23
1654577890000|2022-06-07 04:58:10|29573.8|29482.8|29567|29476|29573.8|29482.8|29565.5|29474.5|27
1654577900000|2022-06-07 04:58:20|29569.3|29478.3|29572.6|29481.6|29573.5|29482.5|29565.7|29474.7|22
1654577910000|2022-06-07 04:58:30|29572.7|29481.7|29571.1|29480.1|29572.8|29481.8|29571.1|29480.1|10
1654577920000|2022-06-07 04:58:40|29571.6|29480.6|29572.6|29481.6|29572.6|29481.6|29565.6|29474.6|18
1654577930000|2022-06-07 04:58:50|29574.8|29483.8|29576.8|29485.8|29581.5|29490.5|29574.8|29483.8|19
1654577940000|2022-06-07 04:59:00|29576.9|29485.9|29576|29485|29576.9|29485.9|29575|29484|16
1654577950000|2022-06-07 04:59:10|29576.1|29485.1|29567|29476|29576.4|29485.4|29566.5|29475.5|27
1654577960000|2022-06-07 04:59:20|29566.2|29475.2|29562.2|29471.2|29567.4|29476.4|29561.7|29470.7|19
1654577970000|2022-06-07 04:59:30|29562.3|29471.3|29568.1|29477.1|29568.1|29477.1|29562|29471|11
1654577980000|2022-06-07 04:59:40|29567.4|29476.4|29563|29472|29575.3|29484.3|29562.5|29471.5|28
1654577990000|2022-06-07 04:59:50|29562.9|29471.9|29564.4|29473.4|29564.6|29473.6|29557.5|29466.5|18
1654578000000|2022-06-07 05:00:00|29565.3|29474.3|29561.2|29470.2|29572.8|29481.8|29561.2|29470.2|31
1654578010000|2022-06-07 05:00:10|29562.2|29471.2|29562.4|29471.4|29562.9|29471.9|29557.4|29466.4|27
1654578020000|2022-06-07 05:00:20|29562.5|29471.5|29556.8|29465.8|29562.9|29471.9|29556.1|29465.1|17
1654578030000|2022-06-07 05:00:30|29556.5|29465.5|29560.9|29469.9|29561.4|29470.4|29556.4|29465.4|21
1654578040000|2022-06-07 05:00:40|29560.2|29469.2|29558.6|29467.6|29561.6|29470.6|29556.9|29465.9|21
1654578050000|2022-06-07 05:00:50|29558.3|29467.3|29560.7|29469.7|29560.7|29469.7|29557.8|29466.8|24
1654578060000|2022-06-07 05:01:00|29559.3|29468.3|29560.9|29469.9|29561.1|29470.1|29557.5|29466.5|25
1654578070000|2022-06-07 05:01:10|29559.1|29468.1|29564|29473|29564|29473|29559.1|29468.1|24
1654578080000|2022-06-07 05:01:20|29564.1|29473.1|29574.8|29483.8|29575.1|29484.1|29563.5|29472.5|34
1654578090000|2022-06-07 05:01:30|29573|29482|29570.6|29479.6|29575.1|29484.1|29568.1|29477.1|19
1654578100000|2022-06-07 05:01:40|29571.4|29480.4|29563.6|29472.6|29571.9|29480.9|29563.4|29472.4|20
1654578110000|2022-06-07 05:01:50|29564.2|29473.2|29561.9|29470.9|29564.9|29473.9|29561.9|29470.9|22
1654578120000|2022-06-07 05:02:00|29561.7|29470.7|29567.2|29476.2|29568.1|29477.1|29561.6|29470.6|29
1654578130000|2022-06-07 05:02:10|29565.6|29474.6|29564.8|29473.8|29566.3|29475.3|29564.2|29473.2|17
1654578140000|2022-06-07 05:02:20|29563.6|29472.6|29562.5|29471.5|29564.9|29473.9|29562.5|29471.5|6
1654578150000|2022-06-07 05:02:30|29562.9|29471.9|29562.8|29471.8|29563.7|29472.7|29562|29471|16
1654578160000|2022-06-07 05:02:40|29563.8|29472.8|29566.1|29475.1|29566.8|29475.8|29562.2|29471.2|18
1654578170000|2022-06-07 05:02:50|29566.6|29475.6|29575.3|29484.3|29575.3|29484.3|29566.2|29475.2|20
1654578180000|2022-06-07 05:03:00|29576.1|29485.1|29573.3|29482.3|29576.1|29485.1|29573.3|29482.3|25
1654578190000|2022-06-07 05:03:10|29572.9|29481.9|29567.2|29476.2|29572.9|29481.9|29566|29475|28
1654578200000|2022-06-07 05:03:20|29566.8|29475.8|29565.8|29474.8|29568.3|29477.3|29563.3|29472.3|24
1654578210000|2022-06-07 05:03:30|29566.5|29475.5|29560.8|29469.8|29566.5|29475.5|29559.2|29468.2|17
1654578220000|2022-06-07 05:03:40|29558.3|29467.3|29558.6|29467.6|29560.8|29469.8|29555|29464|23
1654578230000|2022-06-07 05:03:50|29560.4|29469.4|29558.5|29467.5|29560.4|29469.4|29556.9|29465.9|24
1654578240000|2022-06-07 05:04:00|29560.1|29469.1|29558.8|29467.8|29560.1|29469.1|29552.3|29461.3|15
1654578250000|2022-06-07 05:04:10|29552.5|29461.5|29550.6|29459.6|29558.8|29467.8|29549.8|29458.8|18
1654578260000|2022-06-07 05:04:20|29557|29466|29556.3|29465.3|29557.4|29466.4|29548.4|29457.4|16
1654578270000|2022-06-07 05:04:30|29546.7|29455.7|29546.7|29455.7|29559.3|29468.3|29543.6|29452.6|24
1654578280000|2022-06-07 05:04:40|29544.8|29453.8|29542.5|29451.5|29546.2|29455.2|29542.5|29451.5|13
1654578290000|2022-06-07 05:04:50|29541.9|29450.9|29539.6|29448.6|29543.1|29452.1|29539.6|29448.6|12
1654578300000|2022-06-07 05:05:00|29539.4|29448.4|29549.9|29458.9|29555.9|29464.9|29539.3|29448.3|25
1654578310000|2022-06-07 05:05:10|29550.2|29459.2|29541.9|29450.9|29550.2|29459.2|29541.3|29450.3|20
1654578320000|2022-06-07 05:05:20|29538.6|29447.6|29535.9|29444.9|29538.6|29447.6|29535.9|29444.9|11
1654578330000|2022-06-07 05:05:30|29536.2|29445.2|29536.1|29445.1|29536.3|29445.3|29533.8|29442.8|17
1654578340000|2022-06-07 05:05:40|29535.9|29444.9|29535.4|29444.4|29536|29445|29534.8|29443.8|11
1654578350000|2022-06-07 05:05:50|29535.6|29444.6|29534.4|29443.4|29535.6|29444.6|29533.2|29442.2|5
1654578360000|2022-06-07 05:06:00|29533.9|29442.9|29533.4|29442.4|29534.4|29443.4|29531.8|29440.8|18
1654578370000|2022-06-07 05:06:10|29533|29442|29530|29439|29534.3|29443.3|29530|29439|25
1654578380000|2022-06-07 05:06:20|29529.6|29438.6|29537|29446|29537.7|29446.7|29523.1|29432.1|29
1654578390000|2022-06-07 05:06:30|29537.9|29446.9|29529.1|29438.1|29537.9|29446.9|29527|29436|29
1654578400000|2022-06-07 05:06:40|29529.2|29438.2|29534.7|29443.7|29535.5|29444.5|29524.8|29433.8|25
1654578410000|2022-06-07 05:06:50|29535|29444|29534.2|29443.2|29536.7|29445.7|29530.4|29439.4|27
1654578420000|2022-06-07 05:07:00|29534.5|29443.5|29534.3|29443.3|29534.5|29443.5|29532.1|29441.1|15
1654578430000|2022-06-07 05:07:10|29534.2|29443.2|29533|29442|29534.6|29443.6|29532.9|29441.9|16
1654578440000|2022-06-07 05:07:20|29534.2|29443.2|29545.6|29454.6|29545.7|29454.7|29534.2|29443.2|27
1654578450000|2022-06-07 05:07:30|29545.7|29454.7|29560.5|29469.5|29561.3|29470.3|29545.7|29454.7|32
1654578460000|2022-06-07 05:07:40|29561.9|29470.9|29564.9|29473.9|29564.9|29473.9|29560|29469|27
1654578470000|2022-06-07 05:07:50|29566|29475|29565.2|29474.2|29566.5|29475.5|29565|29474|26
1654578480000|2022-06-07 05:08:00|29564.9|29473.9|29565.2|29474.2|29568|29477|29564.7|29473.7|26
1654578490000|2022-06-07 05:08:10|29565.3|29474.3|29554.5|29463.5|29565.3|29474.3|29554.2|29463.2|23
1654578500000|2022-06-07 05:08:20|29554.6|29463.6|29550.5|29459.5|29555.8|29464.8|29549.7|29458.7|24
1654578510000|2022-06-07 05:08:30|29555.9|29464.9|29560.1|29469.1|29560.1|29469.1|29555.4|29464.4|30
1654578520000|2022-06-07 05:08:40|29559.7|29468.7|29555.7|29464.7|29559.7|29468.7|29554.6|29463.6|28
1654578530000|2022-06-07 05:08:50|29554.6|29463.6|29556.6|29465.6|29557.2|29466.2|29554.6|29463.6|23
1654578540000|2022-06-07 05:09:00|29556.8|29465.8|29563.5|29472.5|29565|29474|29556.6|29465.6|23
1654578550000|2022-06-07 05:09:10|29563.7|29472.7|29564|29473|29565.1|29474.1|29562.7|29471.7|15
1654578560000|2022-06-07 05:09:20|29562.1|29471.1|29564.7|29473.7|29565.1|29474.1|29561.8|29470.8|22
1654578570000|2022-06-07 05:09:30|29564.4|29473.4|29569.7|29478.7|29571|29480|29564.1|29473.1|29
1654578580000|2022-06-07 05:09:40|29569.2|29478.2|29564.4|29473.4|29569.2|29478.2|29559.3|29468.3|30
1654578590000|2022-06-07 05:09:50|29564.1|29473.1|29563.1|29472.1|29564.7|29473.7|29562.8|29471.8|25
1654578600000|2022-06-07 05:10:00|29563.7|29472.7|29561.6|29470.6|29564.1|29473.1|29561.4|29470.4|21
1654578610000|2022-06-07 05:10:10|29561.3|29470.3|29562.6|29471.6|29564.4|29473.4|29561.3|29470.3|17
1654578620000|2022-06-07 05:10:20|29564.4|29473.4|29570.3|29479.3|29576.7|29485.7|29562.3|29471.3|27
1654578630000|2022-06-07 05:10:30|29569.9|29478.9|29567.9|29476.9|29572.4|29481.4|29562.1|29471.1|27
1654578640000|2022-06-07 05:10:40|29568.2|29477.2|29558.2|29467.2|29568.8|29477.8|29555.3|29464.3|30
1654578650000|2022-06-07 05:10:50|29557.4|29466.4|29549.3|29458.3|29558.6|29467.6|29543.3|29452.3|34
1654578660000|2022-06-07 05:11:00|29549.2|29458.2|29549.5|29458.5|29551.4|29460.4|29543.3|29452.3|31
1654578670000|2022-06-07 05:11:10|29549.7|29458.7|29550.3|29459.3|29552|29461|29548.1|29457.1|18
1654578680000|2022-06-07 05:11:20|29549.9|29458.9|29545.8|29454.8|29550.4|29459.4|29542.8|29451.8|28
1654578690000|2022-06-07 05:11:30|29544.1|29453.1|29538.2|29447.2|29545.8|29454.8|29536.5|29445.5|21
1654578700000|2022-06-07 05:11:40|29538|29447|29544.3|29453.3|29546|29455|29537.8|29446.8|12
1654578710000|2022-06-07 05:11:50|29543.5|29452.5|29535.8|29444.8|29543.5|29452.5|29535.8|29444.8|24
1654578720000|2022-06-07 05:12:00|29536.2|29445.2|29535.2|29444.2|29537.6|29446.6|29535.2|29444.2|20
1654578730000|2022-06-07 05:12:10|29536.4|29445.4|29536.4|29445.4|29540.8|29449.8|29535.2|29444.2|24
1654578740000|2022-06-07 05:12:20|29536.3|29445.3|29545|29454|29546.8|29455.8|29535.4|29444.4|16
1654578750000|2022-06-07 05:12:30|29546.1|29455.1|29547.9|29456.9|29548.1|29457.1|29544.8|29453.8|29
1654578760000|2022-06-07 05:12:40|29548|29457|29549.4|29458.4|29549.5|29458.5|29547.1|29456.1|29
1654578770000|2022-06-07 05:12:50|29548.8|29457.8|29549.3|29458.3|29555.6|29464.6|29548.4|29457.4|26
1654578780000|2022-06-07 05:13:00|29548|29457|29550.8|29459.8|29552.4|29461.4|29547.7|29456.7|24
1654578790000|2022-06-07 05:13:10|29550.7|29459.7|29551|29460|29551.7|29460.7|29550.1|29459.1|20
1654578800000|2022-06-07 05:13:20|29551.1|29460.1|29550.4|29459.4|29556.2|29465.2|29550.2|29459.2|33
1654578810000|2022-06-07 05:13:30|29551.6|29460.6|29540.2|29449.2|29551.6|29460.6|29540.1|29449.1|28
1654578820000|2022-06-07 05:13:40|29540.1|29449.1|29537.4|29446.4|29542.4|29451.4|29536.6|29445.6|23
1654578830000|2022-06-07 05:13:50|29537|29446|29536|29445|29537|29446|29533.4|29442.4|24
1654578840000|2022-06-07 05:14:00|29535.7|29444.7|29534.2|29443.2|29536|29445|29533.2|29442.2|20
1654578850000|2022-06-07 05:14:10|29534.7|29443.7|29535.4|29444.4|29536|29445|29534.7|29443.7|11
1654578860000|2022-06-07 05:14:20|29535.2|29444.2|29531.6|29440.6|29535.5|29444.5|29531.3|29440.3|19
1654578870000|2022-06-07 05:14:30|29531.7|29440.7|29530.2|29439.2|29532.6|29441.6|29525.9|29434.9|27
1654578880000|2022-06-07 05:14:40|29530.7|29439.7|29537.8|29446.8|29539.9|29448.9|29530.7|29439.7|32
1654578890000|2022-06-07 05:14:50|29537.7|29446.7|29535.5|29444.5|29540.8|29449.8|29535.2|29444.2|27
1654578900000|2022-06-07 05:15:00|29539.2|29448.2|29534.2|29443.2|29539.2|29448.2|29533.6|29442.6|32
1654578910000|2022-06-07 05:15:10|29534.7|29443.7|29542.3|29451.3|29542.7|29451.7|29534.6|29443.6|24
1654578920000|2022-06-07 05:15:20|29542|29451|29539.9|29448.9|29542.1|29451.1|29539.1|29448.1|27
1654578930000|2022-06-07 05:15:30|29539.7|29448.7|29537.5|29446.5|29539.7|29448.7|29534.4|29443.4|35
1654578940000|2022-06-07 05:15:40|29536.8|29445.8|29535.1|29444.1|29538.6|29447.6|29535.1|29444.1|27
1654578950000|2022-06-07 05:15:50|29535.9|29444.9|29536|29445|29536|29445|29535.1|29444.1|17
1654578960000|2022-06-07 05:16:00|29535.8|29444.8|29534.5|29443.5|29539.8|29448.8|29534.2|29443.2|23
1654578970000|2022-06-07 05:16:10|29534.7|29443.7|29535.8|29444.8|29536.2|29445.2|29534.2|29443.2|16
1654578980000|2022-06-07 05:16:20|29535.7|29444.7|29534.6|29443.6|29535.9|29444.9|29534.2|29443.2|7
1654578990000|2022-06-07 05:16:30|29534.7|29443.7|29535.9|29444.9|29538.2|29447.2|29534|29443|25
1654579000000|2022-06-07 05:16:40|29534.7|29443.7|29533.4|29442.4|29536.7|29445.7|29533.4|29442.4|16
1654579010000|2022-06-07 05:16:50|29533.9|29442.9|29535|29444|29535.4|29444.4|29533.9|29442.9|22
1654579020000|2022-06-07 05:17:00|29535.2|29444.2|29527.9|29436.9|29535.4|29444.4|29527.9|29436.9|29
1654579030000|2022-06-07 05:17:10|29529.3|29438.3|29535.6|29444.6|29539.9|29448.9|29528.6|29437.6|35
1654579040000|2022-06-07 05:17:20|29535.5|29444.5|29535.4|29444.4|29536.8|29445.8|29533.7|29442.7|21
1654579050000|2022-06-07 05:17:30|29535.2|29444.2|29539.3|29448.3|29540.1|29449.1|29532.6|29441.6|28
1654579060000|2022-06-07 05:17:40|29541.2|29450.2|29548.2|29457.2|29548.3|29457.3|29541.2|29450.2|25
1654579070000|2022-06-07 05:17:50|29548.4|29457.4|29547.7|29456.7|29549.3|29458.3|29547.5|29456.5|22
1654579080000|2022-06-07 05:18:00|29547.9|29456.9|29549.2|29458.2|29550.5|29459.5|29547.9|29456.9|27
1654579090000|2022-06-07 05:18:10|29549.4|29458.4|29549.6|29458.6|29552.6|29461.6|29549.4|29458.4|24
1654579100000|2022-06-07 05:18:20|29551.1|29460.1|29548.9|29457.9|29551.9|29460.9|29548.4|29457.4|28
1654579110000|2022-06-07 05:18:30|29549.2|29458.2|29549.2|29458.2|29551.4|29460.4|29549|29458|21
1654579120000|2022-06-07 05:18:40|29549.1|29458.1|29542.8|29451.8|29551|29460|29541.1|29450.1|25
1654579130000|2022-06-07 05:18:50|29541.6|29450.6|29538.9|29447.9|29541.6|29450.6|29537.2|29446.2|14
1654579140000|2022-06-07 05:19:00|29538.7|29447.7|29545.8|29454.8|29545.8|29454.8|29536.8|29445.8|24
1654579150000|2022-06-07 05:19:10|29545.7|29454.7|29542.1|29451.1|29545.7|29454.7|29541.9|29450.9|25
1654579160000|2022-06-07 05:19:20|29542|29451|29541.6|29450.6|29543.7|29452.7|29540.7|29449.7|26
1654579170000|2022-06-07 05:19:30|29541.4|29450.4|29546.6|29455.6|29546.6|29455.6|29540.7|29449.7|25
1654579180000|2022-06-07 05:19:40|29546.7|29455.7|29547.4|29456.4|29551.5|29460.5|29545.7|29454.7|29
1654579190000|2022-06-07 05:19:50|29548.9|29457.9|29551|29460|29553.1|29462.1|29546.9|29455.9|28
1654579200000|2022-06-07 05:20:00|29549.9|29458.9|29547.1|29456.1|29552.5|29461.5|29547|29456|22
1654579210000|2022-06-07 05:20:10|29548.8|29457.8|29552.1|29461.1|29552.1|29461.1|29547.1|29456.1|19
1654579220000|2022-06-07 05:20:20|29552.4|29461.4|29553.9|29462.9|29557.4|29466.4|29551.2|29460.2|28
1654579230000|2022-06-07 05:20:30|29555.1|29464.1|29557.6|29466.6|29558.2|29467.2|29553.9|29462.9|28
1654579240000|2022-06-07 05:20:40|29557.7|29466.7|29556.1|29465.1|29558.3|29467.3|29556.1|29465.1|30
1654579250000|2022-06-07 05:20:50|29556.8|29465.8|29556.1|29465.1|29559.8|29468.8|29556.1|29465.1|29
1654579260000|2022-06-07 05:21:00|29555.7|29464.7|29547.8|29456.8|29558.9|29467.9|29547.5|29456.5|28
1654579270000|2022-06-07 05:21:10|29548.7|29457.7|29548.5|29457.5|29549.2|29458.2|29547.8|29456.8|20
1654579280000|2022-06-07 05:21:20|29549.1|29458.1|29553.1|29462.1|29557.6|29466.6|29548.5|29457.5|25
1654579290000|2022-06-07 05:21:30|29553.3|29462.3|29545.1|29454.1|29553.6|29462.6|29545.1|29454.1|21
1654579300000|2022-06-07 05:21:40|29547.1|29456.1|29546.4|29455.4|29547.3|29456.3|29545.7|29454.7|17
1654579310000|2022-06-07 05:21:50|29546.5|29455.5|29548.5|29457.5|29548.5|29457.5|29546.5|29455.5|17
1654579320000|2022-06-07 05:22:00|29548.6|29457.6|29545.8|29454.8|29556.8|29465.8|29545.2|29454.2|34
1654579330000|2022-06-07 05:22:10|29545.6|29454.6|29541.9|29450.9|29545.6|29454.6|29540.5|29449.5|29
1654579340000|2022-06-07 05:22:20|29542.1|29451.1|29542.4|29451.4|29543.1|29452.1|29540.9|29449.9|18
1654579350000|2022-06-07 05:22:30|29539.1|29448.1|29542.2|29451.2|29542.4|29451.4|29536.1|29445.1|31
1654579360000|2022-06-07 05:22:40|29542.1|29451.1|29540.6|29449.6|29542.2|29451.2|29536.5|29445.5|32
1654579370000|2022-06-07 05:22:50|29541|29450|29538.4|29447.4|29541|29450|29535.8|29444.8|25
1654579380000|2022-06-07 05:23:00|29536.8|29445.8|29524.4|29433.4|29539.4|29448.4|29522.2|29431.2|28
1654579390000|2022-06-07 05:23:10|29525.6|29434.6|29520.4|29429.4|29530.1|29439.1|29514.3|29423.3|31
1654579400000|2022-06-07 05:23:20|29519.3|29428.3|29514|29423|29526|29435|29514|29423|32
1654579410000|2022-06-07 05:23:30|29511.9|29420.9|29507.6|29416.6|29515.8|29424.8|29507.6|29416.6|27
1654579420000|2022-06-07 05:23:40|29508.5|29417.5|29506.2|29415.2|29508.5|29417.5|29504.7|29413.7|30
1654579430000|2022-06-07 05:23:50|29508.7|29417.7|29505.6|29414.6|29517.8|29426.8|29505.5|29414.5|36
1654579440000|2022-06-07 05:24:00|29506.3|29415.3|29512.1|29421.1|29513.6|29422.6|29503.6|29412.6|30
1654579450000|2022-06-07 05:24:10|29514.1|29423.1|29508.1|29417.1|29516.3|29425.3|29505.3|29414.3|31
1654579460000|2022-06-07 05:24:20|29506.8|29415.8|29510.4|29419.4|29512.3|29421.3|29504|29413|28
1654579470000|2022-06-07 05:24:30|29510.5|29419.5|29508.5|29417.5|29511.6|29420.6|29508|29417|19
1654579480000|2022-06-07 05:24:40|29508.7|29417.7|29490.3|29399.3|29512.7|29421.7|29489.8|29398.8|28
1654579490000|2022-06-07 05:24:50|29489.5|29398.5|29499.1|29408.1|29500.8|29409.8|29485.9|29394.9|33
1654579500000|2022-06-07 05:25:00|29498.4|29407.4|29490.6|29399.6|29500.2|29409.2|29489.2|29398.2|29
1654579510000|2022-06-07 05:25:10|29493.1|29402.1|29499.1|29408.1|29499.1|29408.1|29488|29397|27
1654579520000|2022-06-07 05:25:20|29497.1|29406.1|29499.1|29408.1|29499.9|29408.9|29494.6|29403.6|24
1654579530000|2022-06-07 05:25:30|29496.7|29405.7|29499.9|29408.9|29499.9|29408.9|29496.7|29405.7|14
1654579540000|2022-06-07 05:25:40|29499.8|29408.8|29489.2|29398.2|29499.9|29408.9|29488.8|29397.8|24
1654579550000|2022-06-07 05:25:50|29490.3|29399.3|29492|29401|29492.3|29401.3|29485.6|29394.6|22
1654579560000|2022-06-07 05:26:00|29491.1|29400.1|29491.4|29400.4|29492|29401|29489.6|29398.6|23
1654579570000|2022-06-07 05:26:10|29488.7|29397.7|29498.8|29407.8|29499.4|29408.4|29488.7|29397.7|20
1654579580000|2022-06-07 05:26:20|29499.5|29408.5|29498.4|29407.4|29500.3|29409.3|29497.5|29406.5|25
1654579590000|2022-06-07 05:26:30|29498.3|29407.3|29498.9|29407.9|29498.9|29407.9|29497.5|29406.5|21
1654579600000|2022-06-07 05:26:40|29499.3|29408.3|29497.7|29406.7|29499.4|29408.4|29495.3|29404.3|18
1654579610000|2022-06-07 05:26:50|29495.8|29404.8|29488.2|29397.2|29497.7|29406.7|29488.2|29397.2|19
1654579620000|2022-06-07 05:27:00|29488.5|29397.5|29488.8|29397.8|29494.3|29403.3|29485.8|29394.8|31
1654579630000|2022-06-07 05:27:10|29488|29397|29476.5|29385.5|29490.5|29399.5|29473.4|29382.4|31
1654579640000|2022-06-07 05:27:20|29477.9|29386.9|29480.4|29389.4|29484.7|29393.7|29474.6|29383.6|23
1654579650000|2022-06-07 05:27:30|29480.2|29389.2|29478.5|29387.5|29480.2|29389.2|29476.6|29385.6|35
1654579660000|2022-06-07 05:27:40|29478.6|29387.6|29478.5|29387.5|29479.4|29388.4|29475.9|29384.9|29
1654579670000|2022-06-07 05:27:50|29476.2|29385.2|29450.4|29359.4|29476.2|29385.2|29445.6|29354.6|34
1654579680000|2022-06-07 05:28:00|29451.8|29360.8|29471.9|29380.9|29472.1|29381.1|29451.8|29360.8|32
1654579690000|2022-06-07 05:28:10|29471.7|29380.7|29466.8|29375.8|29474.8|29383.8|29466.8|29375.8|27
1654579700000|2022-06-07 05:28:20|29468.1|29377.1|29468.7|29377.7|29468.7|29377.7|29465.9|29374.9|15
1654579710000|2022-06-07 05:28:30|29469.7|29378.7|29474.7|29383.7|29476.3|29385.3|29465.1|29374.1|30
1654579720000|2022-06-07 05:28:40|29475.4|29384.4|29488.8|29397.8|29488.8|29397.8|29474.4|29383.4|33
1654579730000|2022-06-07 05:28:50|29490.1|29399.1|29497.5|29406.5|29500.8|29409.8|29485.3|29394.3|31
1654579740000|2022-06-07 05:29:00|29498.3|29407.3|29490.4|29399.4|29498.3|29407.3|29487.9|29396.9|26
1654579750000|2022-06-07 05:29:10|29490.5|29399.5|29491.1|29400.1|29492.8|29401.8|29489.7|29398.7|28
1654579760000|2022-06-07 05:29:20|29491.4|29400.4|29491|29400|29492.5|29401.5|29490.9|29399.9|24
1654579770000|2022-06-07 05:29:30|29491.9|29400.9|29491.3|29400.3|29493.3|29402.3|29490.5|29399.5|20
1654579780000|2022-06-07 05:29:40|29491.2|29400.2|29479.6|29388.6|29492.6|29401.6|29479.6|29388.6|24
1654579790000|2022-06-07 05:29:50|29482.5|29391.5|29482.2|29391.2|29484.4|29393.4|29478.4|29387.4|29
1654579800000|2022-06-07 05:30:00|29482.6|29391.6|29488.7|29397.7|29489.2|29398.2|29479.8|29388.8|34
1654579810000|2022-06-07 05:30:10|29489.1|29398.1|29502.1|29411.1|29502.1|29411.1|29488.1|29397.1|24
1654579820000|2022-06-07 05:30:20|29501.9|29410.9|29495.2|29404.2|29502|29411|29490|29399|31
1654579830000|2022-06-07 05:30:30|29497|29406|29499.5|29408.5|29501|29410|29497|29406|31
1654579840000|2022-06-07 05:30:40|29498.8|29407.8|29501.6|29410.6|29503.3|29412.3|29497.6|29406.6|24
1654579850000|2022-06-07 05:30:50|29501.5|29410.5|29501.7|29410.7|29503.2|29412.2|29501.2|29410.2|22
1654579860000|2022-06-07 05:31:00|29500.8|29409.8|29499.6|29408.6|29501.9|29410.9|29497.7|29406.7|27
1654579870000|2022-06-07 05:31:10|29501.4|29410.4|29503.4|29412.4|29504.3|29413.3|29500.6|29409.6|20
1654579880000|2022-06-07 05:31:20|29503.5|29412.5|29507.4|29416.4|29507.8|29416.8|29503.5|29412.5|29
1654579890000|2022-06-07 05:31:30|29507|29416|29505.5|29414.5|29512|29421|29501.3|29410.3|20
1654579900000|2022-06-07 05:31:40|29507.1|29416.1|29505.5|29414.5|29507.3|29416.3|29505.4|29414.4|14
1654579910000|2022-06-07 05:31:50|29505.9|29414.9|29506.3|29415.3|29511.1|29420.1|29505.5|29414.5|21
1654579920000|2022-06-07 05:32:00|29506.1|29415.1|29512.2|29421.2|29512.2|29421.2|29506|29415|24
1654579930000|2022-06-07 05:32:10|29512.9|29421.9|29513.4|29422.4|29514.4|29423.4|29509.3|29418.3|32
1654579940000|2022-06-07 05:32:20|29514|29423|29513.7|29422.7|29518.2|29427.2|29511.1|29420.1|6
1654579950000|2022-06-07 05:32:30|29513.9|29422.9|29520.1|29429.1|29520.4|29429.4|29512.3|29421.3|17
1654579960000|2022-06-07 05:32:40|29521.4|29430.4|29516|29425|29524.9|29433.9|29513.6|29422.6|22
1654579970000|2022-06-07 05:32:50|29514.3|29423.3|29516.3|29425.3|29520.5|29429.5|29514.3|29423.3|16
1654579980000|2022-06-07 05:33:00|29517|29426|29514.7|29423.7|29517|29426|29512.3|29421.3|26
1654579990000|2022-06-07 05:33:10|29515.3|29424.3|29519.9|29428.9|29520.9|29429.9|29513.9|29422.9|21
1654580000000|2022-06-07 05:33:20|29520.3|29429.3|29531.2|29440.2|29531.2|29440.2|29519.8|29428.8|25
1654580010000|2022-06-07 05:33:30|29531.3|29440.3|29539.7|29448.7|29540.6|29449.6|29531.3|29440.3|30
1654580020000|2022-06-07 05:33:40|29540.6|29449.6|29536|29445|29543.5|29452.5|29535.1|29444.1|16
1654580030000|2022-06-07 05:33:50|29538.4|29447.4|29543.6|29452.6|29548.2|29457.2|29536|29445|29
1654580040000|2022-06-07 05:34:00|29543.5|29452.5|29537.8|29446.8|29544.3|29453.3|29535.4|29444.4|32
1654580050000|2022-06-07 05:34:10|29537.7|29446.7|29538.9|29447.9|29541.3|29450.3|29535.2|29444.2|31
1654580060000|2022-06-07 05:34:20|29539|29448|29539.1|29448.1|29540|29449|29537.9|29446.9|21
1654580070000|2022-06-07 05:34:30|29538.7|29447.7|29544.4|29453.4|29545.8|29454.8|29537.5|29446.5|30
1654580080000|2022-06-07 05:34:40|29544.6|29453.6|29544.3|29453.3|29549.5|29458.5|29542|29451|22
1654580090000|2022-06-07 05:34:50|29544.6|29453.6|29547.1|29456.1|29550.7|29459.7|29541.5|29450.5|26
1654580100000|2022-06-07 05:35:00|29546.8|29455.8|29543.6|29452.6|29546.8|29455.8|29541.1|29450.1|21
1654580110000|2022-06-07 05:35:10|29544.2|29453.2|29549.2|29458.2|29549.2|29458.2|29542.9|29451.9|31
1654580120000|2022-06-07 05:35:20|29550.3|29459.3|29556|29465|29563.9|29472.9|29550.3|29459.3|29
1654580130000|2022-06-07 05:35:30|29555.6|29464.6|29555.9|29464.9|29558.9|29467.9|29554.7|29463.7|17
1654580140000|2022-06-07 05:35:40|29555.4|29464.4|29551.4|29460.4|29558.9|29467.9|29551.4|29460.4|13
1654580150000|2022-06-07 05:35:50|29551.1|29460.1|29551.7|29460.7|29551.7|29460.7|29545.9|29454.9|26
1654580160000|2022-06-07 05:36:00|29552.9|29461.9|29556.1|29465.1|29557.6|29466.6|29549.7|29458.7|19
1654580170000|2022-06-07 05:36:10|29555.8|29464.8|29553.8|29462.8|29556.2|29465.2|29552.6|29461.6|12
1654580180000|2022-06-07 05:36:20|29556.3|29465.3|29556.5|29465.5|29557.1|29466.1|29553.7|29462.7|11
1654580190000|2022-06-07 05:36:30|29554.2|29463.2|29547.3|29456.3|29556.5|29465.5|29546.3|29455.3|24
1654580200000|2022-06-07 05:36:40|29549.4|29458.4|29546.5|29455.5|29549.4|29458.4|29544.5|29453.5|20
1654580210000|2022-06-07 05:36:50|29544.6|29453.6|29546.5|29455.5|29547|29456|29544.4|29453.4|16
1654580220000|2022-06-07 05:37:00|29546.4|29455.4|29542.5|29451.5|29547.5|29456.5|29539.7|29448.7|14
1654580230000|2022-06-07 05:37:10|29541.5|29450.5|29543.2|29452.2|29545.5|29454.5|29538.5|29447.5|29
1654580240000|2022-06-07 05:37:20|29543.1|29452.1|29545.1|29454.1|29545.5|29454.5|29543.1|29452.1|21
1654580250000|2022-06-07 05:37:30|29544.9|29453.9|29544|29453|29545.5|29454.5|29542.1|29451.1|21
1654580260000|2022-06-07 05:37:40|29543.9|29452.9|29544.5|29453.5|29545.5|29454.5|29540.1|29449.1|29
1654580270000|2022-06-07 05:37:50|29546.2|29455.2|29547.5|29456.5|29550.2|29459.2|29546.2|29455.2|25
1654580280000|2022-06-07 05:38:00|29548.6|29457.6|29542.3|29451.3|29548.6|29457.6|29541.2|29450.2|30
1654580290000|2022-06-07 05:38:10|29541.9|29450.9|29536.8|29445.8|29542.9|29451.9|29536.8|29445.8|25
1654580300000|2022-06-07 05:38:20|29540.6|29449.6|29527.1|29436.1|29541.8|29450.8|29526.3|29435.3|22
1654580310000|2022-06-07 05:38:30|29525.7|29434.7|29521|29430|29526.9|29435.9|29520.3|29429.3|31
1654580320000|2022-06-07 05:38:40|29522.3|29431.3|29514.7|29423.7|29525.2|29434.2|29514.7|29423.7|22
1654580330000|2022-06-07 05:38:50|29513.3|29422.3|29512.4|29421.4|29513.5|29422.5|29510.9|29419.9|24
1654580340000|2022-06-07 05:39:00|29512.5|29421.5|29511.8|29420.8|29512.8|29421.8|29506.9|29415.9|15
1654580350000|2022-06-07 05:39:10|29510.3|29419.3|29506.4|29415.4|29514.2|29423.2|29504.1|29413.1|36
1654580360000|2022-06-07 05:39:20|29505.5|29414.5|29499.3|29408.3|29506.2|29415.2|29493.3|29402.3|37
1654580370000|2022-06-07 05:39:30|29497.7|29406.7|29505.1|29414.1|29505.8|29414.8|29494.7|29403.7|32
1654580380000|2022-06-07 05:39:40|29507|29416|29520.7|29429.7|29520.7|29429.7|29506.6|29415.6|29
1654580390000|2022-06-07 05:39:50|29520.8|29429.8|29517.5|29426.5|29521|29430|29516|29425|30
1654580400000|2022-06-07 05:40:00|29517.4|29426.4|29516.8|29425.8|29518.2|29427.2|29516.8|29425.8|15
1654580410000|2022-06-07 05:40:10|29516.3|29425.3|29533.5|29442.5|29534.5|29443.5|29516.3|29425.3|18
1654580420000|2022-06-07 05:40:20|29533.8|29442.8|29529.4|29438.4|29533.8|29442.8|29528.1|29437.1|15
1654580430000|2022-06-07 05:40:30|29528.9|29437.9|29523.6|29432.6|29529.1|29438.1|29521.6|29430.6|26
1654580440000|2022-06-07 05:40:40|29523.2|29432.2|29524.3|29433.3|29524.3|29433.3|29523.2|29432.2|3
1654580450000|2022-06-07 05:40:50|29523.6|29432.6|29526.4|29435.4|29528.9|29437.9|29523.6|29432.6|12
1654580460000|2022-06-07 05:41:00|29526.8|29435.8|29529.5|29438.5|29530.6|29439.6|29526.6|29435.6|18
1654580470000|2022-06-07 05:41:10|29528.6|29437.6|29539|29448|29541.6|29450.6|29528.6|29437.6|31
1654580480000|2022-06-07 05:41:20|29538.9|29447.9|29537.9|29446.9|29538.9|29447.9|29536.3|29445.3|19
1654580490000|2022-06-07 05:41:30|29536.6|29445.6|29537.6|29446.6|29538.7|29447.7|29536.3|29445.3|21
1654580500000|2022-06-07 05:41:40|29539.1|29448.1|29542.7|29451.7|29545.8|29454.8|29539.1|29448.1|29
1654580510000|2022-06-07 05:41:50|29542.9|29451.9|29541.8|29450.8|29549.2|29458.2|29540.7|29449.7|32
1654580520000|2022-06-07 05:42:00|29540.2|29449.2|29542.5|29451.5|29543.7|29452.7|29536.4|29445.4|27
1654580530000|2022-06-07 05:42:10|29543.7|29452.7|29545.5|29454.5|29547.8|29456.8|29543.7|29452.7|26
1654580540000|2022-06-07 05:42:20|29544.2|29453.2|29546.7|29455.7|29546.7|29455.7|29543.9|29452.9|24
1654580550000|2022-06-07 05:42:30|29544.5|29453.5|29540.6|29449.6|29551.8|29460.8|29537.6|29446.6|37
1654580560000|2022-06-07 05:42:40|29540.3|29449.3|29540.1|29449.1|29542.2|29451.2|29539.1|29448.1|23
1654580570000|2022-06-07 05:42:50|29540.3|29449.3|29539.4|29448.4|29540.3|29449.3|29538.7|29447.7|19
1654580580000|2022-06-07 05:43:00|29539.3|29448.3|29531.2|29440.2|29539.5|29448.5|29529.4|29438.4|24
1654580590000|2022-06-07 05:43:10|29529.3|29438.3|29531.1|29440.1|29531.6|29440.6|29528.3|29437.3|25
1654580600000|2022-06-07 05:43:20|29531.3|29440.3|29537|29446|29537.6|29446.6|29531.1|29440.1|18
1654580610000|2022-06-07 05:43:30|29537.1|29446.1|29542|29451|29542.7|29451.7|29536.9|29445.9|28
1654580620000|2022-06-07 05:43:40|29541.2|29450.2|29542.7|29451.7|29543|29452|29541.2|29450.2|15
1654580630000|2022-06-07 05:43:50|29543.2|29452.2|29542.5|29451.5|29544.4|29453.4|29542.2|29451.2|25
1654580640000|2022-06-07 05:44:00|29542.9|29451.9|29540.8|29449.8|29543.7|29452.7|29540.4|29449.4|29
1654580650000|2022-06-07 05:44:10|29540.9|29449.9|29539.2|29448.2|29541.9|29450.9|29539.2|29448.2|28
1654580660000|2022-06-07 05:44:20|29539|29448|29537.1|29446.1|29540.2|29449.2|29532.7|29441.7|22
1654580670000|2022-06-07 05:44:30|29537.3|29446.3|29534.8|29443.8|29537.3|29446.3|29531.6|29440.6|25
1654580680000|2022-06-07 05:44:40|29534.9|29443.9|29532.5|29441.5|29535.4|29444.4|29526|29435|29
1654580690000|2022-06-07 05:44:50|29531.3|29440.3|29531.9|29440.9|29537.1|29446.1|29528.8|29437.8|23
1654580700000|2022-06-07 05:45:00|29534.3|29443.3|29531.3|29440.3|29535.9|29444.9|29531|29440|21
1654580710000|2022-06-07 05:45:10|29529.2|29438.2|29531.9|29440.9|29535.2|29444.2|29529.2|29438.2|12
1654580720000|2022-06-07 05:45:20|29532.5|29441.5|29532.2|29441.2|29534.8|29443.8|29530.2|29439.2|22
1654580730000|2022-06-07 05:45:30|29531.4|29440.4|29534.1|29443.1|29535.4|29444.4|29528.6|29437.6|25
1654580740000|2022-06-07 05:45:40|29532.4|29441.4|29534.8|29443.8|29535.4|29444.4|29531.8|29440.8|26
1654580750000|2022-06-07 05:45:50|29535|29444|29531.7|29440.7|29535.7|29444.7|29531.7|29440.7|13
1654580760000|2022-06-07 05:46:00|29531.8|29440.8|29531.3|29440.3|29535.5|29444.5|29530.9|29439.9|19
1654580770000|2022-06-07 05:46:10|29532.3|29441.3|29531|29440|29533.5|29442.5|29530.4|29439.4|15
1654580780000|2022-06-07 05:46:20|29530.6|29439.6|29534|29443|29534.2|29443.2|29530.4|29439.4|17
1654580790000|2022-06-07 05:46:30|29531.6|29440.6|29533.6|29442.6|29534|29443|29531.4|29440.4|21
1654580800000|2022-06-07 05:46:40|29534.3|29443.3|29530.6|29439.6|29534.3|29443.3|29530.4|29439.4|15
1654580810000|2022-06-07 05:46:50|29526.6|29435.6|29524.4|29433.4|29528.1|29437.1|29519.3|29428.3|32
1654580820000|2022-06-07 05:47:00|29522|29431|29530.6|29439.6|29534.7|29443.7|29521.8|29430.8|34
1654580830000|2022-06-07 05:47:10|29533.5|29442.5|29534.1|29443.1|29535.8|29444.8|29531.7|29440.7|29
1654580840000|2022-06-07 05:47:20|29532|29441|29534.5|29443.5|29534.5|29443.5|29531.8|29440.8|16
1654580850000|2022-06-07 05:47:30|29534.6|29443.6|29545.2|29454.2|29545.2|29454.2|29534.6|29443.6|28
1654580860000|2022-06-07 05:47:40|29545.7|29454.7|29544.5|29453.5|29548|29457|29543|29452|24
1654580870000|2022-06-07 05:47:50|29544.6|29453.6|29549.4|29458.4|29553.6|29462.6|29538.6|29447.6|24
1654580880000|2022-06-07 05:48:00|29551.7|29460.7|29545.5|29454.5|29553.6|29462.6|29545|29454|16
1654580890000|2022-06-07 05:48:10|29544.3|29453.3|29553.2|29462.2|29553.9|29462.9|29539.1|29448.1|24
1654580900000|2022-06-07 05:48:20|29553.1|29462.1|29551.5|29460.5|29554.9|29463.9|29551.5|29460.5|18
1654580910000|2022-06-07 05:48:30|29552.4|29461.4|29562.8|29471.8|29564.3|29473.3|29549.8|29458.8|21
1654580920000|2022-06-07 05:48:40|29561|29470|29559.9|29468.9|29562.8|29471.8|29552.5|29461.5|25
1654580930000|2022-06-07 05:48:50|29559.8|29468.8|29560.3|29469.3|29562|29471|29555.5|29464.5|28
1654580940000|2022-06-07 05:49:00|29559.3|29468.3|29557.1|29466.1|29559.6|29468.6|29556.7|29465.7|23
1654580950000|2022-06-07 05:49:10|29558.4|29467.4|29559.7|29468.7|29559.7|29468.7|29557.1|29466.1|21
1654580960000|2022-06-07 05:49:20|29558.5|29467.5|29558.1|29467.1|29558.9|29467.9|29557.5|29466.5|15
1654580970000|2022-06-07 05:49:30|29555.8|29464.8|29559.5|29468.5|29559.5|29468.5|29555.8|29464.8|23
1654580980000|2022-06-07 05:49:40|29559.2|29468.2|29559.1|29468.1|29560.1|29469.1|29558.3|29467.3|11
1654580990000|2022-06-07 05:49:50|29558.3|29467.3|29561.8|29470.8|29561.8|29470.8|29558.3|29467.3|16
1654581000000|2022-06-07 05:50:00|29562.4|29471.4|29562.4|29471.4|29562.4|29471.4|29561.2|29470.2|14
1654581010000|2022-06-07 05:50:10|29562|29471|29561.4|29470.4|29562.4|29471.4|29561.2|29470.2|19
1654581020000|2022-06-07 05:50:20|29561.3|29470.3|29559.8|29468.8|29561.4|29470.4|29557.7|29466.7|17
1654581030000|2022-06-07 05:50:30|29559.9|29468.9|29573.1|29482.1|29573.6|29482.6|29557.7|29466.7|20
1654581040000|2022-06-07 05:50:40|29572.4|29481.4|29573.4|29482.4|29573.4|29482.4|29569.9|29478.9|20
1654581050000|2022-06-07 05:50:50|29572.6|29481.6|29570.8|29479.8|29579.7|29488.7|29569.5|29478.5|28
1654581060000|2022-06-07 05:51:00|29571.6|29480.6|29568.6|29477.6|29573.3|29482.3|29565.3|29474.3|28
1654581070000|2022-06-07 05:51:10|29569.5|29478.5|29576.1|29485.1|29578.8|29487.8|29568|29477|25
1654581080000|2022-06-07 05:51:20|29578.8|29487.8|29581|29490|29581|29490|29576|29485|22
1654581090000|2022-06-07 05:51:30|29581.7|29490.7|29591.2|29500.2|29592.8|29501.8|29579.7|29488.7|28
1654581100000|2022-06-07 05:51:40|29592.3|29501.3|29594.4|29503.4|29594.8|29503.8|29591.3|29500.3|30
1654581110000|2022-06-07 05:51:50|29594.7|29503.7|29593.5|29502.5|29595.2|29504.2|29585.5|29494.5|28
1654581120000|2022-06-07 05:52:00|29592.7|29501.7|29598.2|29507.2|29598.2|29507.2|29592.7|29501.7|28
1654581130000|2022-06-07 05:52:10|29596.8|29505.8|29596.8|29505.8|29597.8|29506.8|29595|29504|21
1654581140000|2022-06-07 05:52:20|29597.2|29506.2|29599.2|29508.2|29604.9|29513.9|29597.2|29506.2|28
1654581150000|2022-06-07 05:52:30|29599.8|29508.8|29596.4|29505.4|29605.5|29514.5|29596.4|29505.4|22
1654581160000|2022-06-07 05:52:40|29597.2|29506.2|29608.1|29517.1|29609.1|29518.1|29597.2|29506.2|27
1654581170000|2022-06-07 05:52:50|29606.7|29515.7|29606.4|29515.4|29610.1|29519.1|29606.4|29515.4|28
1654581180000|2022-06-07 05:53:00|29607.4|29516.4|29607.9|29516.9|29609|29518|29606.4|29515.4|18
1654581190000|2022-06-07 05:53:10|29609|29518|29626|29535|29626.6|29535.6|29606.4|29515.4|30
1654581200000|2022-06-07 05:53:20|29625.6|29534.6|29619|29528|29628.1|29537.1|29618.5|29527.5|34
1654581210000|2022-06-07 05:53:30|29619.5|29528.5|29626.7|29535.7|29628.1|29537.1|29615.8|29524.8|30
1654581220000|2022-06-07 05:53:40|29627.2|29536.2|29631.4|29540.4|29636.4|29545.4|29625.2|29534.2|20
1654581230000|2022-06-07 05:53:50|29635.9|29544.9|29652.6|29561.6|29656.1|29565.1|29632.4|29541.4|30
1654581240000|2022-06-07 05:54:00|29652.1|29561.1|29640.9|29549.9|29653.8|29562.8|29639.3|29548.3|33
1654581250000|2022-06-07 05:54:10|29640.8|29549.8|29636.8|29545.8|29642|29551|29634|29543|34
1654581260000|2022-06-07 05:54:20|29637.3|29546.3|29621.7|29530.7|29639.5|29548.5|29621.7|29530.7|34
1654581270000|2022-06-07 05:54:30|29621.3|29530.3|29609|29518|29621.3|29530.3|29609|29518|35
1654581280000|2022-06-07 05:54:40|29608.5|29517.5|29603|29512|29609.9|29518.9|29600.4|29509.4|25
1654581290000|2022-06-07 05:54:50|29602.9|29511.9|29604.8|29513.8|29604.8|29513.8|29599.3|29508.3|28
1654581300000|2022-06-07 05:55:00|29605|29514|29600.2|29509.2|29605|29514|29600.2|29509.2|34
1654581310000|2022-06-07 05:55:10|29599.4|29508.4|29602.1|29511.1|29602.7|29511.7|29598.9|29507.9|30
1654581320000|2022-06-07 05:55:20|29601.5|29510.5|29601.2|29510.2|29603|29512|29597|29506|24
1654581330000|2022-06-07 05:55:30|29603|29512|29613.2|29522.2|29620.7|29529.7|29603|29512|32
1654581340000|2022-06-07 05:55:40|29618.9|29527.9|29615.7|29524.7|29619.7|29528.7|29606.4|29515.4|17
1654581350000|2022-06-07 05:55:50|29616.3|29525.3|29607.6|29516.6|29616.3|29525.3|29606.4|29515.4|33
1654581360000|2022-06-07 05:56:00|29609|29518|29600.6|29509.6|29609|29518|29599.6|29508.6|27
1654581370000|2022-06-07 05:56:10|29600.2|29509.2|29600.2|29509.2|29601.1|29510.1|29598.6|29507.6|20
1654581380000|2022-06-07 05:56:20|29600|29509|29598.3|29507.3|29600|29509|29597.7|29506.7|20
1654581390000|2022-06-07 05:56:30|29597.3|29506.3|29595.5|29504.5|29600.9|29509.9|29594.5|29503.5|20
1654581400000|2022-06-07 05:56:40|29596.2|29505.2|29596.3|29505.3|29596.6|29505.6|29594.5|29503.5|21
1654581410000|2022-06-07 05:56:50|29596.4|29505.4|29595.8|29504.8|29597|29506|29595.8|29504.8|17
1654581420000|2022-06-07 05:57:00|29596.1|29505.1|29595.5|29504.5|29597.2|29506.2|29595.2|29504.2|27
1654581430000|2022-06-07 05:57:10|29595.4|29504.4|29587|29496|29595.8|29504.8|29586.3|29495.3|21
1654581440000|2022-06-07 05:57:20|29586.4|29495.4|29575.4|29484.4|29586.4|29495.4|29574.3|29483.3|35
1654581450000|2022-06-07 05:57:30|29575.5|29484.5|29594.5|29503.5|29595|29504|29574.9|29483.9|31
1654581460000|2022-06-07 05:57:40|29593.5|29502.5|29593.4|29502.4|29593.6|29502.6|29591.3|29500.3|27
1654581470000|2022-06-07 05:57:50|29592.2|29501.2|29596.2|29505.2|29597|29506|29592.2|29501.2|22
1654581480000|2022-06-07 05:58:00|29595.9|29504.9|29588.2|29497.2|29596.7|29505.7|29588.2|29497.2|21
1654581490000|2022-06-07 05:58:10|29588.3|29497.3|29586.5|29495.5|29589.7|29498.7|29586.5|29495.5|27
1654581500000|2022-06-07 05:58:20|29586.7|29495.7|29582.4|29491.4|29589|29498|29582.3|29491.3|25
1654581510000|2022-06-07 05:58:30|29583|29492|29580.2|29489.2|29584.7|29493.7|29579|29488|29
1654581520000|2022-06-07 05:58:40|29581.9|29490.9|29577.1|29486.1|29581.9|29490.9|29577|29486|21
1654581530000|2022-06-07 05:58:50|29579.3|29488.3|29562.2|29471.2|29585.8|29494.8|29558.3|29467.3|32
1654581540000|2022-06-07 05:59:00|29562.9|29471.9|29555.3|29464.3|29564.5|29473.5|29554.9|29463.9|26
1654581550000|2022-06-07 05:59:10|29554.7|29463.7|29539.2|29448.2|29554.7|29463.7|29537.4|29446.4|30
1654581560000|2022-06-07 05:59:20|29538.3|29447.3|29526.8|29435.8|29542.2|29451.2|29526.8|29435.8|27
1654581570000|2022-06-07 05:59:30|29527.4|29436.4|29523.7|29432.7|29530.4|29439.4|29520.7|29429.7|34
1654581580000|2022-06-07 05:59:40|29522.2|29431.2|29527.3|29436.3|29528.4|29437.4|29522.2|29431.2|24
1654581590000|2022-06-07 05:59:50|29526.6|29435.6|29515.1|29424.1|29532.1|29441.1|29515.1|29424.1|37
1654581600000|2022-06-07 06:00:00|29514.4|29423.4|29522.5|29431.5|29522.5|29431.5|29510.2|29419.2|31
1654581610000|2022-06-07 06:00:10|29521.8|29430.8|29516.2|29425.2|29525.7|29434.7|29513.4|29422.4|34
1654581620000|2022-06-07 06:00:20|29515.3|29424.3|29511.9|29420.9|29518.6|29427.6|29511.4|29420.4|36
1654581630000|2022-06-07 06:00:30|29512.2|29421.2|29508.5|29417.5|29513.7|29422.7|29505.2|29414.2|25
1654581640000|2022-06-07 06:00:40|29510.2|29419.2|29512.5|29421.5|29513.7|29422.7|29509.2|29418.2|22
1654581650000|2022-06-07 06:00:50|29512.8|29421.8|29517.7|29426.7|29518.4|29427.4|29510.5|29419.5|24
1654581660000|2022-06-07 06:01:00|29517.5|29426.5|29525.7|29434.7|29528.6|29437.6|29517.1|29426.1|32
1654581670000|2022-06-07 06:01:10|29529.9|29438.9|29524.1|29433.1|29529.9|29438.9|29522.8|29431.8|25
1654581680000|2022-06-07 06:01:20|29523.7|29432.7|29533.9|29442.9|29534|29443|29523.3|29432.3|31
1654581690000|2022-06-07 06:01:30|29533.8|29442.8|29531.4|29440.4|29537.2|29446.2|29530.8|29439.8|27
1654581700000|2022-06-07 06:01:40|29531.6|29440.6|29547|29456|29547|29456|29530.9|29439.9|36
1654581710000|2022-06-07 06:01:50|29547.4|29456.4|29533.2|29442.2|29550.1|29459.1|29531.7|29440.7|37
1654581720000|2022-06-07 06:02:00|29534.7|29443.7|29525.1|29434.1|29534.8|29443.8|29525.1|29434.1|25
1654581730000|2022-06-07 06:02:10|29524.2|29433.2|29529.5|29438.5|29529.8|29438.8|29522.6|29431.6|25
1654581740000|2022-06-07 06:02:20|29529.6|29438.6|29525.2|29434.2|29529.6|29438.6|29524.5|29433.5|25
1654581750000|2022-06-07 06:02:30|29524.5|29433.5|29543.4|29452.4|29544.3|29453.3|29524.4|29433.4|32
1654581760000|2022-06-07 06:02:40|29542.8|29451.8|29552.5|29461.5|29553.4|29462.4|29542.4|29451.4|27
1654581770000|2022-06-07 06:02:50|29553.6|29462.6|29548.6|29457.6|29556.2|29465.2|29545.9|29454.9|32
1654581780000|2022-06-07 06:03:00|29547.7|29456.7|29549.9|29458.9|29551.6|29460.6|29544.8|29453.8|27
1654581790000|2022-06-07 06:03:10|29551|29460|29554.6|29463.6|29557.3|29466.3|29549.1|29458.1|31
1654581800000|2022-06-07 06:03:20|29563.4|29472.4|29578.3|29487.3|29593|29502|29563.4|29472.4|36
1654581810000|2022-06-07 06:03:30|29580.1|29489.1|29580.2|29489.2|29581|29490|29577.2|29486.2|33
1654581820000|2022-06-07 06:03:40|29580.9|29489.9|29578.5|29487.5|29585.7|29494.7|29576.5|29485.5|34
1654581830000|2022-06-07 06:03:50|29578.6|29487.6|29577.3|29486.3|29580.4|29489.4|29576.7|29485.7|34
1654581840000|2022-06-07 06:04:00|29577.2|29486.2|29569.9|29478.9|29580.1|29489.1|29569.9|29478.9|33
1654581850000|2022-06-07 06:04:10|29570.6|29479.6|29570.6|29479.6|29571.5|29480.5|29569.7|29478.7|34
1654581860000|2022-06-07 06:04:20|29570.1|29479.1|29549.8|29458.8|29570.1|29479.1|29549.8|29458.8|34
1654581870000|2022-06-07 06:04:30|29550.6|29459.6|29542.1|29451.1|29550.6|29459.6|29542.1|29451.1|26
1654581880000|2022-06-07 06:04:40|29543.5|29452.5|29542.8|29451.8|29543.5|29452.5|29541.1|29450.1|28
1654581890000|2022-06-07 06:04:50|29542.9|29451.9|29553.2|29462.2|29553.2|29462.2|29541.7|29450.7|31
1654581900000|2022-06-07 06:05:00|29554.4|29463.4|29552|29461|29554.9|29463.9|29548.6|29457.6|28
1654581910000|2022-06-07 06:05:10|29551.9|29460.9|29547.1|29456.1|29553.4|29462.4|29545.9|29454.9|27
1654581920000|2022-06-07 06:05:20|29547.8|29456.8|29553.1|29462.1|29553.7|29462.7|29546.6|29455.6|29
1654581930000|2022-06-07 06:05:30|29553.8|29462.8|29554|29463|29554.3|29463.3|29552.1|29461.1|25
1654581940000|2022-06-07 06:05:40|29553.8|29462.8|29553.2|29462.2|29554.3|29463.3|29553.1|29462.1|12
1654581950000|2022-06-07 06:05:50|29553.1|29462.1|29551.6|29460.6|29553.4|29462.4|29551.6|29460.6|12
1654581960000|2022-06-07 06:06:00|29551.9|29460.9|29545.4|29454.4|29552.1|29461.1|29545.4|29454.4|17
1654581970000|2022-06-07 06:06:10|29546.7|29455.7|29541.3|29450.3|29547.2|29456.2|29539.8|29448.8|21
1654581980000|2022-06-07 06:06:20|29541.4|29450.4|29543.2|29452.2|29543.2|29452.2|29536.6|29445.6|23
1654581990000|2022-06-07 06:06:30|29541.3|29450.3|29543.4|29452.4|29543.4|29452.4|29541.1|29450.1|17
1654582000000|2022-06-07 06:06:40|29541.4|29450.4|29549|29458|29551.6|29460.6|29541.4|29450.4|26
1654582010000|2022-06-07 06:06:50|29548.7|29457.7|29542.7|29451.7|29551.6|29460.6|29540.3|29449.3|31
1654582020000|2022-06-07 06:07:00|29542.8|29451.8|29539.6|29448.6|29544.4|29453.4|29538.6|29447.6|28
1654582030000|2022-06-07 06:07:10|29541.3|29450.3|29543.5|29452.5|29543.8|29452.8|29540.8|29449.8|36
1654582040000|2022-06-07 06:07:20|29542.1|29451.1|29548.1|29457.1|29553.2|29462.2|29541.9|29450.9|37
1654582050000|2022-06-07 06:07:30|29545.4|29454.4|29550.5|29459.5|29550.5|29459.5|29545.4|29454.4|25
1654582060000|2022-06-07 06:07:40|29549.8|29458.8|29545.5|29454.5|29550.6|29459.6|29544.1|29453.1|25
1654582070000|2022-06-07 06:07:50|29544.4|29453.4|29537.8|29446.8|29546.6|29455.6|29536.1|29445.1|35
1654582080000|2022-06-07 06:08:00|29538.4|29447.4|29546.1|29455.1|29549.9|29458.9|29538.4|29447.4|33
1654582090000|2022-06-07 06:08:10|29546.3|29455.3|29548.2|29457.2|29550.1|29459.1|29546.3|29455.3|21
1654582100000|2022-06-07 06:08:20|29550|29459|29550|29459|29550.2|29459.2|29546.3|29455.3|26
1654582110000|2022-06-07 06:08:30|29550.2|29459.2|29543.7|29452.7|29550.5|29459.5|29541.9|29450.9|31
1654582120000|2022-06-07 06:08:40|29544.8|29453.8|29545.2|29454.2|29545.3|29454.3|29543.7|29452.7|26
1654582130000|2022-06-07 06:08:50|29545.5|29454.5|29539.3|29448.3|29545.6|29454.6|29539.2|29448.2|23
1654582140000|2022-06-07 06:09:00|29539.4|29448.4|29538.3|29447.3|29540.6|29449.6|29537.3|29446.3|28
1654582150000|2022-06-07 06:09:10|29537.1|29446.1|29523.5|29432.5|29537.1|29446.1|29523.5|29432.5|29
1654582160000|2022-06-07 06:09:20|29521.4|29430.4|29530.5|29439.5|29531.5|29440.5|29519.9|29428.9|35
1654582170000|2022-06-07 06:09:30|29530.7|29439.7|29529.7|29438.7|29531|29440|29528.1|29437.1|33
1654582180000|2022-06-07 06:09:40|29529.6|29438.6|29527.4|29436.4|29530.1|29439.1|29525|29434|30
1654582190000|2022-06-07 06:09:50|29525.4|29434.4|29526|29435|29528|29437|29524.2|29433.2|26
1654582200000|2022-06-07 06:10:00|29526.1|29435.1|29527.1|29436.1|29527.1|29436.1|29525.4|29434.4|27
1654582210000|2022-06-07 06:10:10|29527.2|29436.2|29526.7|29435.7|29538.5|29447.5|29524.2|29433.2|35
1654582220000|2022-06-07 06:10:20|29526|29435|29527.4|29436.4|29527.8|29436.8|29525.5|29434.5|24
1654582230000|2022-06-07 06:10:30|29527.2|29436.2|29525.6|29434.6|29527.4|29436.4|29525.3|29434.3|33
1654582240000|2022-06-07 06:10:40|29525.8|29434.8|29526.9|29435.9|29528.8|29437.8|29525.8|29434.8|32
1654582250000|2022-06-07 06:10:50|29527|29436|29526.7|29435.7|29528.5|29437.5|29525.7|29434.7|27
1654582260000|2022-06-07 06:11:00|29526.9|29435.9|29528.6|29437.6|29528.9|29437.9|29525.3|29434.3|29
1654582270000|2022-06-07 06:11:10|29528.9|29437.9|29534.2|29443.2|29534.2|29443.2|29527.5|29436.5|27
1654582280000|2022-06-07 06:11:20|29530.7|29439.7|29536.2|29445.2|29537.9|29446.9|29530.5|29439.5|27
1654582290000|2022-06-07 06:11:30|29539.9|29448.9|29541.4|29450.4|29543.1|29452.1|29538.4|29447.4|25
1654582300000|2022-06-07 06:11:40|29541.9|29450.9|29546.7|29455.7|29546.7|29455.7|29540.6|29449.6|22
1654582310000|2022-06-07 06:11:50|29545.1|29454.1|29543.4|29452.4|29545.1|29454.1|29541.4|29450.4|26
1654582320000|2022-06-07 06:12:00|29542.8|29451.8|29544.8|29453.8|29547|29456|29541.6|29450.6|24
1654582330000|2022-06-07 06:12:10|29544.6|29453.6|29545.1|29454.1|29549|29458|29542.3|29451.3|24
1654582340000|2022-06-07 06:12:20|29543.9|29452.9|29540.5|29449.5|29544.7|29453.7|29540.5|29449.5|21
1654582350000|2022-06-07 06:12:30|29541.3|29450.3|29544.5|29453.5|29546.9|29455.9|29540|29449|29
1654582360000|2022-06-07 06:12:40|29543.8|29452.8|29544.2|29453.2|29548.6|29457.6|29541.5|29450.5|26
1654582370000|2022-06-07 06:12:50|29543|29452|29541.5|29450.5|29545|29454|29541|29450|24
1654582380000|2022-06-07 06:13:00|29542.3|29451.3|29541.2|29450.2|29545.9|29454.9|29541|29450|20
1654582390000|2022-06-07 06:13:10|29541.1|29450.1|29543.5|29452.5|29546.6|29455.6|29541.1|29450.1|28
1654582400000|2022-06-07 06:13:20|29543.4|29452.4|29550.2|29459.2|29550.2|29459.2|29542.9|29451.9|28
1654582410000|2022-06-07 06:13:30|29550.3|29459.3|29552.2|29461.2|29555.2|29464.2|29549.6|29458.6|33
1654582420000|2022-06-07 06:13:40|29552.3|29461.3|29553.8|29462.8|29554.2|29463.2|29551.6|29460.6|27
1654582430000|2022-06-07 06:13:50|29554.2|29463.2|29553|29462|29554.2|29463.2|29551.5|29460.5|16
1654582440000|2022-06-07 06:14:00|29552.8|29461.8|29550.2|29459.2|29553.3|29462.3|29548.7|29457.7|20
1654582450000|2022-06-07 06:14:10|29549.5|29458.5|29549|29458|29549.6|29458.6|29545.5|29454.5|24
1654582460000|2022-06-07 06:14:20|29549.6|29458.6|29546.8|29455.8|29549.6|29458.6|29546.2|29455.2|25
1654582470000|2022-06-07 06:14:30|29546.9|29455.9|29547.3|29456.3|29550.5|29459.5|29542.9|29451.9|23
1654582480000|2022-06-07 06:14:40|29548.8|29457.8|29547.3|29456.3|29550.4|29459.4|29545.7|29454.7|25
1654582490000|2022-06-07 06:14:50|29548.1|29457.1|29546.9|29455.9|29549.5|29458.5|29545.5|29454.5|28
1654582500000|2022-06-07 06:15:00|29546.8|29455.8|29546.6|29455.6|29549.2|29458.2|29545.7|29454.7|29
1654582510000|2022-06-07 06:15:10|29546.7|29455.7|29540.1|29449.1|29546.9|29455.9|29537.5|29446.5|30
1654582520000|2022-06-07 06:15:20|29539.9|29448.9|29546.7|29455.7|29546.9|29455.9|29537.9|29446.9|21
1654582530000|2022-06-07 06:15:30|29545.4|29454.4|29545.5|29454.5|29547.1|29456.1|29542|29451|22
1654582540000|2022-06-07 06:15:40|29545.6|29454.6|29545|29454|29546.9|29455.9|29544|29453|20
1654582550000|2022-06-07 06:15:50|29545.4|29454.4|29544.4|29453.4|29545.9|29454.9|29544.1|29453.1|10
1654582560000|2022-06-07 06:16:00|29544.5|29453.5|29546.5|29455.5|29546.7|29455.7|29544.5|29453.5|18
1654582570000|2022-06-07 06:16:10|29547.1|29456.1|29546.5|29455.5|29547.1|29456.1|29545.4|29454.4|13
1654582580000|2022-06-07 06:16:20|29538.8|29447.8|29536.3|29445.3|29543.4|29452.4|29536.3|29445.3|15
1654582590000|2022-06-07 06:16:30|29536.5|29445.5|29537|29446|29538.6|29447.6|29536.5|29445.5|16
1654582600000|2022-06-07 06:16:40|29537.7|29446.7|29534.3|29443.3|29538.2|29447.2|29533.5|29442.5|24
1654582610000|2022-06-07 06:16:50|29533.6|29442.6|29534.3|29443.3|29536.9|29445.9|29530.9|29439.9|21
1654582620000|2022-06-07 06:17:00|29531.5|29440.5|29527.4|29436.4|29531.5|29440.5|29526.9|29435.9|22
1654582630000|2022-06-07 06:17:10|29527.5|29436.5|29536.2|29445.2|29536.9|29445.9|29525.6|29434.6|36
1654582640000|2022-06-07 06:17:20|29536.9|29445.9|29532.9|29441.9|29537.9|29446.9|29531.7|29440.7|33
1654582650000|2022-06-07 06:17:30|29533.8|29442.8|29535.3|29444.3|29537.9|29446.9|29531.9|29440.9|31
1654582660000|2022-06-07 06:17:40|29531.4|29440.4|29531.6|29440.6|29536.1|29445.1|29529|29438|22
1654582670000|2022-06-07 06:17:50|29533.2|29442.2|29533.5|29442.5|29533.5|29442.5|29531.4|29440.4|26
1654582680000|2022-06-07 06:18:00|29532|29441|29539.1|29448.1|29540.2|29449.2|29531.5|29440.5|29
1654582690000|2022-06-07 06:18:10|29542.8|29451.8|29544.5|29453.5|29551.1|29460.1|29537.9|29446.9|22
1654582700000|2022-06-07 06:18:20|29544|29453|29557.2|29466.2|29562.7|29471.7|29537.9|29446.9|30
1654582710000|2022-06-07 06:18:30|29557.7|29466.7|29556.9|29465.9|29559.9|29468.9|29554.5|29463.5|26
1654582720000|2022-06-07 06:18:40|29556.8|29465.8|29554.9|29463.9|29558.6|29467.6|29553.1|29462.1|20
1654582730000|2022-06-07 06:18:50|29555.1|29464.1|29555|29464|29556.9|29465.9|29551.3|29460.3|20
1654582740000|2022-06-07 06:19:00|29553.4|29462.4|29549|29458|29555.2|29464.2|29547.7|29456.7|24
1654582750000|2022-06-07 06:19:10|29549.1|29458.1|29542.3|29451.3|29549.1|29458.1|29539.4|29448.4|26
1654582760000|2022-06-07 06:19:20|29539.6|29448.6|29539|29448|29539.6|29448.6|29535.4|29444.4|26
1654582770000|2022-06-07 06:19:30|29538.9|29447.9|29537|29446|29545.4|29454.4|29536.3|29445.3|20
1654582780000|2022-06-07 06:19:40|29537.3|29446.3|29544.5|29453.5|29544.5|29453.5|29536.8|29445.8|18
1654582790000|2022-06-07 06:19:50|29540.6|29449.6|29539.7|29448.7|29544.9|29453.9|29538.6|29447.6|21
1654582800000|2022-06-07 06:20:00|29541.4|29450.4|29537.6|29446.6|29541.4|29450.4|29536.3|29445.3|20
1654582810000|2022-06-07 06:20:10|29537.7|29446.7|29540.4|29449.4|29540.4|29449.4|29536.6|29445.6|15
1654582820000|2022-06-07 06:20:20|29540|29449|29541|29450|29543.8|29452.8|29539.7|29448.7|20
1654582830000|2022-06-07 06:20:30|29541.1|29450.1|29541.1|29450.1|29544.4|29453.4|29540.4|29449.4|16
1654582840000|2022-06-07 06:20:40|29541|29450|29539.7|29448.7|29541.2|29450.2|29538.5|29447.5|16
1654582850000|2022-06-07 06:20:50|29539.6|29448.6|29540.5|29449.5|29542.2|29451.2|29537|29446|22
1654582860000|2022-06-07 06:21:00|29538.9|29447.9|29543.3|29452.3|29544.3|29453.3|29538.9|29447.9|32
1654582870000|2022-06-07 06:21:10|29540.5|29449.5|29535.8|29444.8|29541.4|29450.4|29532.7|29441.7|27
1654582880000|2022-06-07 06:21:20|29536|29445|29521.2|29430.2|29536.1|29445.1|29521.2|29430.2|33
1654582890000|2022-06-07 06:21:30|29522.4|29431.4|29516.9|29425.9|29523.5|29432.5|29513.7|29422.7|33
1654582900000|2022-06-07 06:21:40|29516|29425|29515.5|29424.5|29517.2|29426.2|29513.1|29422.1|18
1654582910000|2022-06-07 06:21:50|29516.5|29425.5|29515.7|29424.7|29517.2|29426.2|29513.1|29422.1|24
1654582920000|2022-06-07 06:22:00|29514.7|29423.7|29518.2|29427.2|29518.2|29427.2|29513.6|29422.6|25
1654582930000|2022-06-07 06:22:10|29518.3|29427.3|29510.7|29419.7|29518.3|29427.3|29510.7|29419.7|23
1654582940000|2022-06-07 06:22:20|29510.9|29419.9|29512.9|29421.9|29514.8|29423.8|29510.6|29419.6|25
1654582950000|2022-06-07 06:22:30|29514.8|29423.8|29494.3|29403.3|29514.8|29423.8|29493.7|29402.7|25
1654582960000|2022-06-07 06:22:40|29496.2|29405.2|29504.9|29413.9|29505.7|29414.7|29493.3|29402.3|35
1654582970000|2022-06-07 06:22:50|29506.2|29415.2|29501.9|29410.9|29506.2|29415.2|29497.9|29406.9|33
1654582980000|2022-06-07 06:23:00|29501.8|29410.8|29500.3|29409.3|29501.8|29410.8|29497.6|29406.6|28
1654582990000|2022-06-07 06:23:10|29498.6|29407.6|29495.5|29404.5|29500.1|29409.1|29495.1|29404.1|34
1654583000000|2022-06-07 06:23:20|29496.2|29405.2|29492.8|29401.8|29500.1|29409.1|29492.5|29401.5|24
1654583010000|2022-06-07 06:23:30|29494.1|29403.1|29479.7|29388.7|29496.4|29405.4|29479.7|29388.7|35
1654583020000|2022-06-07 06:23:40|29480.5|29389.5|29482.8|29391.8|29486.6|29395.6|29478.5|29387.5|24
1654583030000|2022-06-07 06:23:50|29483.2|29392.2|29483.2|29392.2|29484.6|29393.6|29481.4|29390.4|23
1654583040000|2022-06-07 06:24:00|29482.4|29391.4|29488.7|29397.7|29490.3|29399.3|29482.3|29391.3|29
1654583050000|2022-06-07 06:24:10|29489.1|29398.1|29489.7|29398.7|29492.9|29401.9|29488.1|29397.1|33
1654583060000|2022-06-07 06:24:20|29489.5|29398.5|29501.8|29410.8|29501.8|29410.8|29488.1|29397.1|32
1654583070000|2022-06-07 06:24:30|29501.4|29410.4|29501.4|29410.4|29503.5|29412.5|29500.4|29409.4|28
1654583080000|2022-06-07 06:24:40|29501.6|29410.6|29497.5|29406.5|29501.8|29410.8|29496.7|29405.7|26
1654583090000|2022-06-07 06:24:50|29498|29407|29497.2|29406.2|29498.6|29407.6|29493.7|29402.7|33
1654583100000|2022-06-07 06:25:00|29495.4|29404.4|29500.2|29409.2|29500.2|29409.2|29495.4|29404.4|24
1654583110000|2022-06-07 06:25:10|29500.3|29409.3|29496.9|29405.9|29500.5|29409.5|29496.6|29405.6|30
1654583120000|2022-06-07 06:25:20|29496.6|29405.6|29495.6|29404.6|29499.2|29408.2|29494.2|29403.2|19
1654583130000|2022-06-07 06:25:30|29494.1|29403.1|29501.7|29410.7|29501.7|29410.7|29494.1|29403.1|26
1654583140000|2022-06-07 06:25:40|29501.4|29410.4|29504.6|29413.6|29504.6|29413.6|29500.3|29409.3|20
1654583150000|2022-06-07 06:25:50|29507|29416|29511|29420|29511|29420|29507|29416|30
1654583160000|2022-06-07 06:26:00|29509.9|29418.9|29508.4|29417.4|29510.6|29419.6|29502.9|29411.9|33
1654583170000|2022-06-07 06:26:10|29509.4|29418.4|29508.1|29417.1|29511.4|29420.4|29508.1|29417.1|34
1654583180000|2022-06-07 06:26:20|29508.4|29417.4|29509.7|29418.7|29510.6|29419.6|29508.1|29417.1|25
1654583190000|2022-06-07 06:26:30|29509.4|29418.4|29510.2|29419.2|29510.4|29419.4|29507.3|29416.3|23
1654583200000|2022-06-07 06:26:40|29510.4|29419.4|29508.2|29417.2|29510.6|29419.6|29506.7|29415.7|19
1654583210000|2022-06-07 06:26:50|29507.9|29416.9|29515.9|29424.9|29517.7|29426.7|29507.9|29416.9|28
1654583220000|2022-06-07 06:27:00|29516.2|29425.2|29512.7|29421.7|29518.4|29427.4|29512.6|29421.6|27
1654583230000|2022-06-07 06:27:10|29513|29422|29510.1|29419.1|29513|29422|29509.7|29418.7|22
1654583240000|2022-06-07 06:27:20|29510.6|29419.6|29518.6|29427.6|29518.6|29427.6|29508.3|29417.3|25
1654583250000|2022-06-07 06:27:30|29511.7|29420.7|29518.6|29427.6|29518.6|29427.6|29511.7|29420.7|9
1654583260000|2022-06-07 06:27:40|29517.8|29426.8|29515.7|29424.7|29518.6|29427.6|29515.7|29424.7|7
1654583270000|2022-06-07 06:27:50|29517.3|29426.3|29518.6|29427.6|29518.6|29427.6|29512.8|29421.8|14
1654583280000|2022-06-07 06:28:00|29514.8|29423.8|29522.6|29431.6|29522.6|29431.6|29514.8|29423.8|19
1654583290000|2022-06-07 06:28:10|29517.8|29426.8|29518.2|29427.2|29522.6|29431.6|29517.8|29426.8|6
1654583300000|2022-06-07 06:28:20|29519|29428|29518.2|29427.2|29522.6|29431.6|29518.2|29427.2|7
1654583310000|2022-06-07 06:28:30|29515.8|29424.8|29518.7|29427.7|29518.7|29427.7|29515.6|29424.6|10
1654583320000|2022-06-07 06:28:40|29522.6|29431.6|29525.9|29434.9|29530.8|29439.8|29518.2|29427.2|18
1654583330000|2022-06-07 06:28:50|29530.8|29439.8|29523.1|29432.1|29535.5|29444.5|29522.6|29431.6|26
1654583340000|2022-06-07 06:29:00|29523.5|29432.5|29529.2|29438.2|29529.3|29438.3|29522.6|29431.6|27
1654583350000|2022-06-07 06:29:10|29527.8|29436.8|29526.8|29435.8|29527.8|29436.8|29526.3|29435.3|29
1654583360000|2022-06-07 06:29:20|29527.9|29436.9|29524.5|29433.5|29527.9|29436.9|29522.7|29431.7|23
1654583370000|2022-06-07 06:29:30|29524.2|29433.2|29523.5|29432.5|29524.2|29433.2|29521.4|29430.4|15
1654583380000|2022-06-07 06:29:40|29522.6|29431.6|29519.9|29428.9|29522.6|29431.6|29519.8|29428.8|13
1654583390000|2022-06-07 06:29:50|29521.6|29430.6|29521.6|29430.6|29522.4|29431.4|29519.9|29428.9|9
1654583400000|2022-06-07 06:30:00|29521.8|29430.8|29520.4|29429.4|29522.7|29431.7|29518.3|29427.3|21
1654583410000|2022-06-07 06:30:10|29520.7|29429.7|29524.3|29433.3|29525.9|29434.9|29519|29428|22
1654583420000|2022-06-07 06:30:20|29526.6|29435.6|29524.7|29433.7|29526.6|29435.6|29524.1|29433.1|23
1654583430000|2022-06-07 06:30:30|29524.4|29433.4|29525.1|29434.1|29526.1|29435.1|29524.1|29433.1|18
1654583440000|2022-06-07 06:30:40|29525.3|29434.3|29521.6|29430.6|29525.8|29434.8|29521.6|29430.6|17
1654583450000|2022-06-07 06:30:50|29521.9|29430.9|29523.4|29432.4|29523.4|29432.4|29521.9|29430.9|14
1654583460000|2022-06-07 06:31:00|29522.9|29431.9|29522.7|29431.7|29526.1|29435.1|29522.5|29431.5|15
1654583470000|2022-06-07 06:31:10|29524.4|29433.4|29522.7|29431.7|29524.4|29433.4|29522.1|29431.1|13
1654583480000|2022-06-07 06:31:20|29522.8|29431.8|29522.7|29431.7|29524.7|29433.7|29522.7|29431.7|7
1654583490000|2022-06-07 06:31:30|29522.2|29431.2|29522.8|29431.8|29526.1|29435.1|29522|29431|10
1654583500000|2022-06-07 06:31:40|29523|29432|29522.9|29431.9|29524.8|29433.8|29522.2|29431.2|20
1654583510000|2022-06-07 06:31:50|29522.7|29431.7|29522.7|29431.7|29523.2|29432.2|29522.2|29431.2|10
1654583520000|2022-06-07 06:32:00|29524.4|29433.4|29524.8|29433.8|29524.8|29433.8|29522.7|29431.7|18
1654583530000|2022-06-07 06:32:10|29522.7|29431.7|29522.7|29431.7|29524.9|29433.9|29522.7|29431.7|4
1654583540000|2022-06-07 06:32:20|29522.1|29431.1|29521.2|29430.2|29524.4|29433.4|29521.2|29430.2|5
1654583550000|2022-06-07 06:32:30|29520.1|29429.1|29519.1|29428.1|29523.3|29432.3|29516.9|29425.9|25
1654583560000|2022-06-07 06:32:40|29519|29428|29519.2|29428.2|29520.4|29429.4|29518.6|29427.6|10
1654583570000|2022-06-07 06:32:50|29520.4|29429.4|29519.6|29428.6|29520.5|29429.5|29517.5|29426.5|14
1654583580000|2022-06-07 06:33:00|29518.9|29427.9|29519.8|29428.8|29520.9|29429.9|29517.8|29426.8|21
1654583590000|2022-06-07 06:33:10|29519.5|29428.5|29519.1|29428.1|29520.7|29429.7|29518.7|29427.7|15
1654583600000|2022-06-07 06:33:20|29519|29428|29508.5|29417.5|29520.2|29429.2|29508.5|29417.5|27
1654583610000|2022-06-07 06:33:30|29509.7|29418.7|29514.3|29423.3|29516.3|29425.3|29509.1|29418.1|34
1654583620000|2022-06-07 06:33:40|29510.7|29419.7|29506.7|29415.7|29514.3|29423.3|29504.8|29413.8|32
1654583630000|2022-06-07 06:33:50|29505.7|29414.7|29503.8|29412.8|29509.6|29418.6|29502.2|29411.2|22
1654583640000|2022-06-07 06:34:00|29499.3|29408.3|29498.3|29407.3|29505.8|29414.8|29498.3|29407.3|17
1654583650000|2022-06-07 06:34:10|29495.6|29404.6|29496.9|29405.9|29497.3|29406.3|29486|29395|33
1654583660000|2022-06-07 06:34:20|29497|29406|29500.2|29409.2|29500.2|29409.2|29495.2|29404.2|29
1654583670000|2022-06-07 06:34:30|29499.2|29408.2|29498.4|29407.4|29500.1|29409.1|29497|29406|28
1654583680000|2022-06-07 06:34:40|29498.3|29407.3|29498.4|29407.4|29501.1|29410.1|29497.2|29406.2|28
1654583690000|2022-06-07 06:34:50|29498.6|29407.6|29502.9|29411.9|29504.2|29413.2|29498.2|29407.2|29
1654583700000|2022-06-07 06:35:00|29502.8|29411.8|29502.2|29411.2|29502.9|29411.9|29501.1|29410.1|22
1654583710000|2022-06-07 06:35:10|29500|29409|29506.2|29415.2|29507.4|29416.4|29500|29409|25
1654583720000|2022-06-07 06:35:20|29502.9|29411.9|29512.3|29421.3|29512.3|29421.3|29502.2|29411.2|27
1654583730000|2022-06-07 06:35:30|29516.5|29425.5|29514.4|29423.4|29517.4|29426.4|29511.6|29420.6|24
1654583740000|2022-06-07 06:35:40|29514.9|29423.9|29514.9|29423.9|29515.1|29424.1|29514|29423|18
1654583750000|2022-06-07 06:35:50|29513.3|29422.3|29514.6|29423.6|29518.4|29427.4|29513.3|29422.3|16
1654583760000|2022-06-07 06:36:00|29515.5|29424.5|29516.4|29425.4|29517.5|29426.5|29514.7|29423.7|22
1654583770000|2022-06-07 06:36:10|29515.4|29424.4|29512.8|29421.8|29521.5|29430.5|29508.6|29417.6|26
1654583780000|2022-06-07 06:36:20|29511.7|29420.7|29526.8|29435.8|29526.8|29435.8|29511.7|29420.7|20
1654583790000|2022-06-07 06:36:30|29525.1|29434.1|29538.4|29447.4|29538.7|29447.7|29524.6|29433.6|16
1654583800000|2022-06-07 06:36:40|29538.7|29447.7|29538.7|29447.7|29540.4|29449.4|29538.1|29447.1|14
1654583810000|2022-06-07 06:36:50|29537.7|29446.7|29536.6|29445.6|29538.3|29447.3|29535.5|29444.5|11
1654583820000|2022-06-07 06:37:00|29534.3|29443.3|29541.5|29450.5|29542.5|29451.5|29534.3|29443.3|19
1654583830000|2022-06-07 06:37:10|29539.9|29448.9|29549.7|29458.7|29553.4|29462.4|29539.9|29448.9|31
1654583840000|2022-06-07 06:37:20|29552.8|29461.8|29544.3|29453.3|29553.4|29462.4|29543.7|29452.7|31
1654583850000|2022-06-07 06:37:30|29546.9|29455.9|29541.7|29450.7|29546.9|29455.9|29541.3|29450.3|26
1654583860000|2022-06-07 06:37:40|29541.3|29450.3|29536.1|29445.1|29541.6|29450.6|29533|29442|21
1654583870000|2022-06-07 06:37:50|29533.7|29442.7|29543.9|29452.9|29545.5|29454.5|29533.7|29442.7|35
1654583880000|2022-06-07 06:38:00|29543.7|29452.7|29537.5|29446.5|29544.2|29453.2|29537.5|29446.5|27
1654583890000|2022-06-07 06:38:10|29538.5|29447.5|29538.1|29447.1|29538.7|29447.7|29537.4|29446.4|31
1654583900000|2022-06-07 06:38:20|29538.6|29447.6|29538.5|29447.5|29539.8|29448.8|29537.4|29446.4|25
1654583910000|2022-06-07 06:38:30|29539.7|29448.7|29538|29447|29541|29450|29537.5|29446.5|31
1654583920000|2022-06-07 06:38:40|29537.8|29446.8|29541.3|29450.3|29543.2|29452.2|29537.8|29446.8|32
1654583930000|2022-06-07 06:38:50|29541.1|29450.1|29547.7|29456.7|29548.7|29457.7|29541.1|29450.1|33
1654583940000|2022-06-07 06:39:00|29547.5|29456.5|29546|29455|29548.2|29457.2|29544.3|29453.3|32
1654583950000|2022-06-07 06:39:10|29543.9|29452.9|29539.7|29448.7|29544.5|29453.5|29535.4|29444.4|37
1654583960000|2022-06-07 06:39:20|29539.9|29448.9|29537.1|29446.1|29540.7|29449.7|29536.1|29445.1|18
1654583970000|2022-06-07 06:39:30|29536.1|29445.1|29536.1|29445.1|29537.1|29446.1|29536.1|29445.1|10
1654583980000|2022-06-07 06:39:40|29537.1|29446.1|29539.4|29448.4|29541.3|29450.3|29537.1|29446.1|16
1654583990000|2022-06-07 06:39:50|29539.3|29448.3|29539.3|29448.3|29539.5|29448.5|29539.3|29448.3|3
1654584000000|2022-06-07 06:40:00|29539.4|29448.4|29538.7|29447.7|29539.8|29448.8|29538.7|29447.7|10
1654584010000|2022-06-07 06:40:10|29538.9|29447.9|29538.7|29447.7|29538.9|29447.9|29538.6|29447.6|5
1654584020000|2022-06-07 06:40:20|29538.9|29447.9|29538.9|29447.9|29538.9|29447.9|29538.9|29447.9|1
1654584030000|2022-06-07 06:40:30|29537.4|29446.4|29538.7|29447.7|29539.1|29448.1|29536.9|29445.9|25
1654584040000|2022-06-07 06:40:40|29539.1|29448.1|29543.1|29452.1|29546.5|29455.5|29537|29446|31
1654584050000|2022-06-07 06:40:50|29543.8|29452.8|29550.9|29459.9|29552.9|29461.9|29542.9|29451.9|30
1654584060000|2022-06-07 06:41:00|29552.9|29461.9|29546.3|29455.3|29552.9|29461.9|29544.2|29453.2|26
1654584070000|2022-06-07 06:41:10|29546.8|29455.8|29546.8|29455.8|29547.1|29456.1|29546.3|29455.3|18
1654584080000|2022-06-07 06:41:20|29546.3|29455.3|29541.9|29450.9|29546.8|29455.8|29541.9|29450.9|21
1654584090000|2022-06-07 06:41:30|29543|29452|29541|29450|29549.7|29458.7|29541|29450|23
1654584100000|2022-06-07 06:41:40|29541.3|29450.3|29550.7|29459.7|29550.7|29459.7|29541|29450|23
1654584110000|2022-06-07 06:41:50|29551.5|29460.5|29548.8|29457.8|29551.5|29460.5|29546.5|29455.5|12
1654584120000|2022-06-07 06:42:00|29551|29460|29550.6|29459.6|29552.1|29461.1|29549.7|29458.7|5
1654584130000|2022-06-07 06:42:10|29551.1|29460.1|29543.1|29452.1|29551.1|29460.1|29543.1|29452.1|12
1654584140000|2022-06-07 06:42:20|29543.9|29452.9|29546.6|29455.6|29546.6|29455.6|29543.1|29452.1|18
1654584150000|2022-06-07 06:42:30|29543.7|29452.7|29543.9|29452.9|29544.5|29453.5|29543.7|29452.7|22
1654584160000|2022-06-07 06:42:40|29544.5|29453.5|29543.1|29452.1|29544.6|29453.6|29543.1|29452.1|18
1654584170000|2022-06-07 06:42:50|29543.2|29452.2|29550.1|29459.1|29551.8|29460.8|29543.2|29452.2|22
1654584180000|2022-06-07 06:43:00|29549.9|29458.9|29545.5|29454.5|29551.3|29460.3|29545.5|29454.5|21
1654584190000|2022-06-07 06:43:10|29546|29455|29545.5|29454.5|29546|29455|29545.5|29454.5|4
1654584200000|2022-06-07 06:43:20|29546.5|29455.5|29544.5|29453.5|29546.5|29455.5|29544.2|29453.2|8
1654584210000|2022-06-07 06:43:30|29545|29454|29538.5|29447.5|29545|29454|29538.5|29447.5|18
1654584220000|2022-06-07 06:43:40|29537.4|29446.4|29542.7|29451.7|29547.7|29456.7|29534.8|29443.8|19
1654584230000|2022-06-07 06:43:50|29542.5|29451.5|29545.9|29454.9|29545.9|29454.9|29541.4|29450.4|20
1654584240000|2022-06-07 06:44:00|29544.1|29453.1|29546.3|29455.3|29548.5|29457.5|29543.6|29452.6|10
1654584250000|2022-06-07 06:44:10|29546.4|29455.4|29536.8|29445.8|29546.4|29455.4|29535.3|29444.3|18
1654584260000|2022-06-07 06:44:20|29537.1|29446.1|29533.3|29442.3|29537.1|29446.1|29530.9|29439.9|27
1654584270000|2022-06-07 06:44:30|29531.3|29440.3|29532.2|29441.2|29535.5|29444.5|29531.3|29440.3|25
1654584280000|2022-06-07 06:44:40|29531.8|29440.8|29531.7|29440.7|29532.9|29441.9|29531.7|29440.7|16
1654584290000|2022-06-07 06:44:50|29531.9|29440.9|29532.9|29441.9|29532.9|29441.9|29531.5|29440.5|15
1654584300000|2022-06-07 06:45:00|29532.1|29441.1|29531.7|29440.7|29533.6|29442.6|29531.7|29440.7|15
1654584310000|2022-06-07 06:45:10|29532|29441|29532.7|29441.7|29532.9|29441.9|29532|29441|13
1654584320000|2022-06-07 06:45:20|29532.8|29441.8|29532.9|29441.9|29532.9|29441.9|29531.1|29440.1|19
1654584330000|2022-06-07 06:45:30|29532.5|29441.5|29529.3|29438.3|29532.9|29441.9|29529.2|29438.2|24
1654584340000|2022-06-07 06:45:40|29529.5|29438.5|29523.3|29432.3|29530.8|29439.8|29522.4|29431.4|20
1654584350000|2022-06-07 06:45:50|29522.9|29431.9|29522.8|29431.8|29524.7|29433.7|29522.1|29431.1|24
1654584360000|2022-06-07 06:46:00|29525.4|29434.4|29525.7|29434.7|29529.6|29438.6|29525|29434|29
1654584370000|2022-06-07 06:46:10|29525.9|29434.9|29527.9|29436.9|29529.6|29438.6|29525.9|29434.9|23
1654584380000|2022-06-07 06:46:20|29528|29437|29528|29437|29530.1|29439.1|29527.1|29436.1|23
1654584390000|2022-06-07 06:46:30|29528.3|29437.3|29530.2|29439.2|29530.3|29439.3|29527.2|29436.2|23
1654584400000|2022-06-07 06:46:40|29530.1|29439.1|29525.3|29434.3|29530.1|29439.1|29523.8|29432.8|25
1654584410000|2022-06-07 06:46:50|29524.6|29433.6|29527|29436|29527.7|29436.7|29524.6|29433.6|15
1654584420000|2022-06-07 06:47:00|29526.2|29435.2|29524.1|29433.1|29526.8|29435.8|29524|29433|14
1654584430000|2022-06-07 06:47:10|29523.6|29432.6|29523.4|29432.4|29526|29435|29522.6|29431.6|16
1654584440000|2022-06-07 06:47:20|29521.7|29430.7|29521.6|29430.6|29522.6|29431.6|29521.5|29430.5|19
1654584450000|2022-06-07 06:47:30|29521.9|29430.9|29518.9|29427.9|29523.4|29432.4|29515.9|29424.9|18
1654584460000|2022-06-07 06:47:40|29520.2|29429.2|29517.5|29426.5|29520.4|29429.4|29514.7|29423.7|13
1654584470000|2022-06-07 06:47:50|29514.7|29423.7|29513|29422|29517.6|29426.6|29512.5|29421.5|11
1654584480000|2022-06-07 06:48:00|29517.7|29426.7|29522|29431|29522|29431|29515.5|29424.5|29
1654584490000|2022-06-07 06:48:10|29521.8|29430.8|29525.4|29434.4|29526.6|29435.6|29521.3|29430.3|21
1654584500000|2022-06-07 06:48:20|29525.9|29434.9|29525.8|29434.8|29526.4|29435.4|29525.7|29434.7|9
1654584510000|2022-06-07 06:48:30|29525.7|29434.7|29527|29436|29527|29436|29521.2|29430.2|31
1654584520000|2022-06-07 06:48:40|29526.3|29435.3|29525.9|29434.9|29526.3|29435.3|29524.9|29433.9|12
1654584530000|2022-06-07 06:48:50|29525.2|29434.2|29525|29434|29526.1|29435.1|29525|29434|13
1654584540000|2022-06-07 06:49:00|29526.5|29435.5|29539.4|29448.4|29542.9|29451.9|29526.5|29435.5|33
1654584550000|2022-06-07 06:49:10|29539.5|29448.5|29533.7|29442.7|29542.3|29451.3|29533.7|29442.7|34
1654584560000|2022-06-07 06:49:20|29534.9|29443.9|29543.5|29452.5|29543.5|29452.5|29532.4|29441.4|31
1654584570000|2022-06-07 06:49:30|29540|29449|29544.1|29453.1|29544.7|29453.7|29539.6|29448.6|24
1654584580000|2022-06-07 06:49:40|29543.3|29452.3|29545.4|29454.4|29545.6|29454.6|29543.3|29452.3|23
1654584590000|2022-06-07 06:49:50|29545.2|29454.2|29544.1|29453.1|29545.2|29454.2|29544.1|29453.1|13
1654584600000|2022-06-07 06:50:00|29541.8|29450.8|29544.1|29453.1|29545.6|29454.6|29541.8|29450.8|13
1654584610000|2022-06-07 06:50:10|29544.8|29453.8|29550.9|29459.9|29550.9|29459.9|29544.1|29453.1|16
1654584620000|2022-06-07 06:50:20|29551.6|29460.6|29553.2|29462.2|29561.2|29470.2|29545.6|29454.6|27
1654584630000|2022-06-07 06:50:30|29551.5|29460.5|29554.7|29463.7|29555.2|29464.2|29551.4|29460.4|4
1654584640000|2022-06-07 06:50:40|29555.9|29464.9|29560.9|29469.9|29564.9|29473.9|29555.4|29464.4|24
1654584650000|2022-06-07 06:50:50|29561.7|29470.7|29561.1|29470.1|29562.8|29471.8|29560.7|29469.7|7
1654584660000|2022-06-07 06:51:00|29560.7|29469.7|29562.4|29471.4|29566.5|29475.5|29560.7|29469.7|22
1654584670000|2022-06-07 06:51:10|29562.5|29471.5|29564.1|29473.1|29564.4|29473.4|29560.8|29469.8|27
1654584680000|2022-06-07 06:51:20|29564.2|29473.2|29567|29476|29567.8|29476.8|29564.2|29473.2|15
1654584690000|2022-06-07 06:51:30|29567.1|29476.1|29563.7|29472.7|29567.2|29476.2|29563.4|29472.4|15
1654584700000|2022-06-07 06:51:40|29563.8|29472.8|29560|29469|29563.9|29472.9|29559.4|29468.4|18
1654584710000|2022-06-07 06:51:50|29560.4|29469.4|29558.5|29467.5|29561.9|29470.9|29558.5|29467.5|28
1654584720000|2022-06-07 06:52:00|29559.3|29468.3|29559.4|29468.4|29560.4|29469.4|29558.5|29467.5|24
1654584730000|2022-06-07 06:52:10|29558.9|29467.9|29551.7|29460.7|29559.8|29468.8|29551.7|29460.7|19
1654584740000|2022-06-07 06:52:20|29552|29461|29550.4|29459.4|29553.2|29462.2|29548.8|29457.8|23
1654584750000|2022-06-07 06:52:30|29550.5|29459.5|29556.6|29465.6|29557.9|29466.9|29549.9|29458.9|29
1654584760000|2022-06-07 06:52:40|29556.7|29465.7|29554.6|29463.6|29557|29466|29553.7|29462.7|24
1654584770000|2022-06-07 06:52:50|29554.8|29463.8|29552.9|29461.9|29555.6|29464.6|29552.6|29461.6|20
1654584780000|2022-06-07 06:53:00|29553|29462|29543.4|29452.4|29553.4|29462.4|29543.3|29452.3|24
1654584790000|2022-06-07 06:53:10|29544|29453|29545.1|29454.1|29545.5|29454.5|29543.6|29452.6|19
1654584800000|2022-06-07 06:53:20|29543.8|29452.8|29545.1|29454.1|29545.1|29454.1|29543.6|29452.6|3
1654584810000|2022-06-07 06:53:30|29543.8|29452.8|29545.1|29454.1|29545.1|29454.1|29543.6|29452.6|4
1654584820000|2022-06-07 06:53:40|29543.8|29452.8|29543.9|29452.9|29545.5|29454.5|29543.6|29452.6|14
1654584830000|2022-06-07 06:53:50|29543.7|29452.7|29545|29454|29549.9|29458.9|29543.6|29452.6|28
1654584840000|2022-06-07 06:54:00|29547.9|29456.9|29547.4|29456.4|29549.4|29458.4|29545|29454|29
1654584850000|2022-06-07 06:54:10|29547.6|29456.6|29548.4|29457.4|29549.9|29458.9|29545.3|29454.3|23
1654584860000|2022-06-07 06:54:20|29548.7|29457.7|29548.5|29457.5|29548.7|29457.7|29546.6|29455.6|7
1654584870000|2022-06-07 06:54:30|29550.5|29459.5|29548.6|29457.6|29550.5|29459.5|29546.6|29455.6|3
1654584880000|2022-06-07 06:54:40|29547.2|29456.2|29547.5|29456.5|29548.6|29457.6|29546.6|29455.6|19
1654584890000|2022-06-07 06:54:50|29548.8|29457.8|29554.5|29463.5|29557.8|29466.8|29548.8|29457.8|23
1654584900000|2022-06-07 06:55:00|29554.4|29463.4|29547.8|29456.8|29555.6|29464.6|29545.6|29454.6|24
1654584910000|2022-06-07 06:55:10|29547.9|29456.9|29548.3|29457.3|29548.7|29457.7|29547.4|29456.4|21
1654584920000|2022-06-07 06:55:20|29548.2|29457.2|29551.2|29460.2|29554.4|29463.4|29546.6|29455.6|19
1654584930000|2022-06-07 06:55:30|29553.5|29462.5|29554.9|29463.9|29555|29464|29551.2|29460.2|11
1654584940000|2022-06-07 06:55:40|29551.6|29460.6|29554.5|29463.5|29554.9|29463.9|29549.6|29458.6|18
1654584950000|2022-06-07 06:55:50|29550.3|29459.3|29550.8|29459.8|29556.5|29465.5|29550.3|29459.3|11
1654584960000|2022-06-07 06:56:00|29552.4|29461.4|29559.9|29468.9|29559.9|29468.9|29549.2|29458.2|23
1654584970000|2022-06-07 06:56:10|29555.1|29464.1|29557.6|29466.6|29559.9|29468.9|29549.6|29458.6|24
1654584980000|2022-06-07 06:56:20|29559.7|29468.7|29560.2|29469.2|29560.2|29469.2|29549.6|29458.6|17
1654584990000|2022-06-07 06:56:30|29562.4|29471.4|29561.1|29470.1|29570.2|29479.2|29551.7|29460.7|27
1654585000000|2022-06-07 06:56:40|29561.7|29470.7|29559.3|29468.3|29570|29479|29549.6|29458.6|19
1654585010000|2022-06-07 06:56:50|29559.6|29468.6|29559.4|29468.4|29559.6|29468.6|29552|29461|27
1654585020000|2022-06-07 06:57:00|29559.6|29468.6|29564.5|29473.5|29567.1|29476.1|29552.7|29461.7|26
1654585030000|2022-06-07 06:57:10|29552.8|29461.8|29557.3|29466.3|29565.1|29474.1|29549.6|29458.6|20
1654585040000|2022-06-07 06:57:20|29557.7|29466.7|29551.6|29460.6|29565.4|29474.4|29551.6|29460.6|17
1654585050000|2022-06-07 06:57:30|29557.6|29466.6|29553.6|29462.6|29566.3|29475.3|29551.6|29460.6|17
1654585060000|2022-06-07 06:57:40|29560.8|29469.8|29556.3|29465.3|29567.2|29476.2|29549.6|29458.6|21
1654585070000|2022-06-07 06:57:50|29557.5|29466.5|29551.1|29460.1|29557.5|29466.5|29549.9|29458.9|23
1654585080000|2022-06-07 06:58:00|29550.3|29459.3|29555.1|29464.1|29555.1|29464.1|29550.3|29459.3|17
1654585090000|2022-06-07 06:58:10|29554.3|29463.3|29551.4|29460.4|29555.9|29464.9|29549.6|29458.6|14
1654585100000|2022-06-07 06:58:20|29550.5|29459.5|29551.2|29460.2|29552.8|29461.8|29549.6|29458.6|14
1654585110000|2022-06-07 06:58:30|29551.3|29460.3|29553.5|29462.5|29560.4|29469.4|29550.5|29459.5|14
1654585120000|2022-06-07 06:58:40|29557.4|29466.4|29551.9|29460.9|29567.3|29476.3|29549.6|29458.6|22
1654585130000|2022-06-07 06:58:50|29553.7|29462.7|29551.8|29460.8|29558.5|29467.5|29549.6|29458.6|28
1654585140000|2022-06-07 06:59:00|29551.9|29460.9|29550.9|29459.9|29557.7|29466.7|29549.6|29458.6|30
1654585150000|2022-06-07 06:59:10|29555|29464|29551.9|29460.9|29555|29464|29549.6|29458.6|23
1654585160000|2022-06-07 06:59:20|29552.1|29461.1|29551.3|29460.3|29556.7|29465.7|29549.6|29458.6|25
1654585170000|2022-06-07 06:59:30|29550.5|29459.5|29550.3|29459.3|29552.7|29461.7|29549.6|29458.6|28
1654585180000|2022-06-07 06:59:40|29550.6|29459.6|29549.6|29458.6|29552.6|29461.6|29549.6|29458.6|15
1654585190000|2022-06-07 06:59:50|29550.6|29459.6|29549.6|29458.6|29556.2|29465.2|29549.6|29458.6|18
1654585200000|2022-06-07 07:00:00|29550|29459|29558.2|29467.2|29560.4|29469.4|29549.6|29458.6|25
1654585210000|2022-06-07 07:00:10|29563.1|29472.1|29563.3|29472.3|29563.5|29472.5|29558.7|29467.7|25
1654585220000|2022-06-07 07:00:20|29560.3|29469.3|29561.8|29470.8|29565|29474|29559.1|29468.1|23
1654585230000|2022-06-07 07:00:30|29562.5|29471.5|29562.5|29471.5|29562.5|29471.5|29559.1|29468.1|16
1654585240000|2022-06-07 07:00:40|29562.6|29471.6|29562.9|29471.9|29571.6|29480.6|29559.8|29468.8|22
1654585250000|2022-06-07 07:00:50|29566.6|29475.6|29566.6|29475.6|29567.6|29476.6|29562.9|29471.9|17
1654585260000|2022-06-07 07:01:00|29566.8|29475.8|29564.9|29473.9|29569.3|29478.3|29563.3|29472.3|19
1654585270000|2022-06-07 07:01:10|29565.9|29474.9|29563.9|29472.9|29567|29476|29562.7|29471.7|20
1654585280000|2022-06-07 07:01:20|29564.5|29473.5|29567.1|29476.1|29567.1|29476.1|29563.4|29472.4|19
1654585290000|2022-06-07 07:01:30|29564.1|29473.1|29577.2|29486.2|29580.1|29489.1|29564.1|29473.1|24
1654585300000|2022-06-07 07:01:40|29577.9|29486.9|29566.3|29475.3|29577.9|29486.9|29566|29475|35
1654585310000|2022-06-07 07:01:50|29566.1|29475.1|29566.5|29475.5|29568|29477|29565.1|29474.1|31
1654585320000|2022-06-07 07:02:00|29566.6|29475.6|29572.8|29481.8|29574|29483|29565.7|29474.7|25
1654585330000|2022-06-07 07:02:10|29572.9|29481.9|29573.1|29482.1|29576.7|29485.7|29572|29481|30
1654585340000|2022-06-07 07:02:20|29572.7|29481.7|29569.7|29478.7|29574.1|29483.1|29569.5|29478.5|27
1654585350000|2022-06-07 07:02:30|29569.5|29478.5|29568.2|29477.2|29570.5|29479.5|29568.2|29477.2|25
1654585360000|2022-06-07 07:02:40|29567.8|29476.8|29565.5|29474.5|29568.6|29477.6|29565.5|29474.5|19
1654585370000|2022-06-07 07:02:50|29565.7|29474.7|29566.4|29475.4|29567.6|29476.6|29563.8|29472.8|26
1654585380000|2022-06-07 07:03:00|29566.8|29475.8|29569.9|29478.9|29570.4|29479.4|29566.7|29475.7|23
1654585390000|2022-06-07 07:03:10|29570.3|29479.3|29567.9|29476.9|29570.4|29479.4|29567.8|29476.8|23
1654585400000|2022-06-07 07:03:20|29568.2|29477.2|29560.2|29469.2|29568.2|29477.2|29559.7|29468.7|33
1654585410000|2022-06-07 07:03:30|29561.5|29470.5|29561.3|29470.3|29562.6|29471.6|29560.2|29469.2|29
1654585420000|2022-06-07 07:03:40|29561.1|29470.1|29555.3|29464.3|29561.9|29470.9|29554.5|29463.5|26
1654585430000|2022-06-07 07:03:50|29554.7|29463.7|29555.3|29464.3|29555.5|29464.5|29552.5|29461.5|27
1654585440000|2022-06-07 07:04:00|29554|29463|29552.6|29461.6|29555.2|29464.2|29551.8|29460.8|26
1654585450000|2022-06-07 07:04:10|29552.4|29461.4|29551.7|29460.7|29553.6|29462.6|29551.7|29460.7|26
1654585460000|2022-06-07 07:04:20|29549.4|29458.4|29552.3|29461.3|29552.3|29461.3|29549.4|29458.4|14
1654585470000|2022-06-07 07:04:30|29552.1|29461.1|29543.7|29452.7|29552.3|29461.3|29543.3|29452.3|26
1654585480000|2022-06-07 07:04:40|29544.9|29453.9|29540.2|29449.2|29546.7|29455.7|29540.1|29449.1|15
1654585490000|2022-06-07 07:04:50|29539.9|29448.9|29536.7|29445.7|29539.9|29448.9|29536.7|29445.7|14
1654585500000|2022-06-07 07:05:00|29536.6|29445.6|29535.7|29444.7|29539.1|29448.1|29534.6|29443.6|17
1654585510000|2022-06-07 07:05:10|29534.6|29443.6|29529.4|29438.4|29536.6|29445.6|29526.9|29435.9|25
1654585520000|2022-06-07 07:05:20|29528.9|29437.9|29528.1|29437.1|29529.3|29438.3|29526.7|29435.7|26
1654585530000|2022-06-07 07:05:30|29526.8|29435.8|29537.1|29446.1|29537.1|29446.1|29526.8|29435.8|28
1654585540000|2022-06-07 07:05:40|29537.5|29446.5|29530.1|29439.1|29537.5|29446.5|29529.1|29438.1|32
1654585550000|2022-06-07 07:05:50|29530.7|29439.7|29527.2|29436.2|29530.7|29439.7|29526.3|29435.3|21
1654585560000|2022-06-07 07:06:00|29527.5|29436.5|29527.1|29436.1|29528|29437|29526.6|29435.6|18
1654585570000|2022-06-07 07:06:10|29526.6|29435.6|29536.6|29445.6|29536.6|29445.6|29526.4|29435.4|30
1654585580000|2022-06-07 07:06:20|29536.4|29445.4|29535.3|29444.3|29536.9|29445.9|29534|29443|26
1654585590000|2022-06-07 07:06:30|29535.5|29444.5|29534.8|29443.8|29541.8|29450.8|29534.6|29443.6|29
1654585600000|2022-06-07 07:06:40|29533.1|29442.1|29532.2|29441.2|29534.5|29443.5|29532.1|29441.1|22
1654585610000|2022-06-07 07:06:50|29532.4|29441.4|29532.4|29441.4|29532.6|29441.6|29532.4|29441.4|6
1654585620000|2022-06-07 07:07:00|29532.1|29441.1|29531.4|29440.4|29532.1|29441.1|29530.9|29439.9|19
1654585630000|2022-06-07 07:07:10|29531.5|29440.5|29535.1|29444.1|29535.1|29444.1|29530.9|29439.9|22
1654585640000|2022-06-07 07:07:20|29535.2|29444.2|29539.9|29448.9|29540.2|29449.2|29533.5|29442.5|31
1654585650000|2022-06-07 07:07:30|29540|29449|29537.3|29446.3|29540|29449|29536.5|29445.5|24
1654585660000|2022-06-07 07:07:40|29537.2|29446.2|29537.3|29446.3|29537.7|29446.7|29534.3|29443.3|23
1654585670000|2022-06-07 07:07:50|29537.8|29446.8|29540.1|29449.1|29540.1|29449.1|29537.8|29446.8|14
1654585680000|2022-06-07 07:08:00|29540.2|29449.2|29554.2|29463.2|29555.7|29464.7|29540.1|29449.1|28
1654585690000|2022-06-07 07:08:10|29554.1|29463.1|29555.4|29464.4|29559.4|29468.4|29554.1|29463.1|29
1654585700000|2022-06-07 07:08:20|29556.1|29465.1|29560.9|29469.9|29563.8|29472.8|29555|29464|25
1654585710000|2022-06-07 07:08:30|29562.7|29471.7|29563.9|29472.9|29564|29473|29560.6|29469.6|26
1654585720000|2022-06-07 07:08:40|29561.9|29470.9|29562.9|29471.9|29565.8|29474.8|29561.9|29470.9|20
1654585730000|2022-06-07 07:08:50|29563.4|29472.4|29557.4|29466.4|29565|29474|29557.4|29466.4|23
1654585740000|2022-06-07 07:09:00|29559|29468|29565.2|29474.2|29567|29476|29556.4|29465.4|29
1654585750000|2022-06-07 07:09:10|29565.6|29474.6|29566.3|29475.3|29566.9|29475.9|29562.5|29471.5|14
1654585760000|2022-06-07 07:09:20|29566.9|29475.9|29565.2|29474.2|29566.9|29475.9|29559.5|29468.5|26
1654585770000|2022-06-07 07:09:30|29565.6|29474.6|29563.1|29472.1|29566|29475|29560.7|29469.7|27
1654585780000|2022-06-07 07:09:40|29562.1|29471.1|29562.8|29471.8|29564.6|29473.6|29560.1|29469.1|19
1654585790000|2022-06-07 07:09:50|29563.9|29472.9|29563.4|29472.4|29568.1|29477.1|29562.9|29471.9|23
1654585800000|2022-06-07 07:10:00|29564.2|29473.2|29551.5|29460.5|29564.2|29473.2|29549.3|29458.3|25
1654585810000|2022-06-07 07:10:10|29552.4|29461.4|29546.9|29455.9|29552.4|29461.4|29546.9|29455.9|10
1654585820000|2022-06-07 07:10:20|29547.2|29456.2|29556|29465|29557.9|29466.9|29546.9|29455.9|22
1654585830000|2022-06-07 07:10:30|29557.4|29466.4|29573.5|29482.5|29573.5|29482.5|29555.9|29464.9|31
1654585840000|2022-06-07 07:10:40|29569.2|29478.2|29569.3|29478.3|29572.3|29481.3|29562.7|29471.7|33
1654585850000|2022-06-07 07:10:50|29568.7|29477.7|29567.4|29476.4|29570.7|29479.7|29566.4|29475.4|28
1654585860000|2022-06-07 07:11:00|29567.3|29476.3|29562.2|29471.2|29568.3|29477.3|29560.5|29469.5|24
1654585870000|2022-06-07 07:11:10|29562.5|29471.5|29563.3|29472.3|29563.8|29472.8|29560.5|29469.5|28
1654585880000|2022-06-07 07:11:20|29565.9|29474.9|29563|29472|29566.7|29475.7|29562.9|29471.9|28
1654585890000|2022-06-07 07:11:30|29564.2|29473.2|29564.6|29473.6|29565.9|29474.9|29563.3|29472.3|22
1654585900000|2022-06-07 07:11:40|29565.8|29474.8|29560.8|29469.8|29565.8|29474.8|29558.1|29467.1|26
1654585910000|2022-06-07 07:11:50|29561.1|29470.1|29561.4|29470.4|29561.4|29470.4|29560.8|29469.8|12
1654585920000|2022-06-07 07:12:00|29561|29470|29559.8|29468.8|29561.9|29470.9|29559.5|29468.5|25
1654585930000|2022-06-07 07:12:10|29559.6|29468.6|29562.9|29471.9|29563.1|29472.1|29557.1|29466.1|27
1654585940000|2022-06-07 07:12:20|29562.4|29471.4|29560.9|29469.9|29565.7|29474.7|29560.9|29469.9|30
1654585950000|2022-06-07 07:12:30|29561.2|29470.2|29560|29469|29561.2|29470.2|29559.4|29468.4|28
1654585960000|2022-06-07 07:12:40|29559.9|29468.9|29558.9|29467.9|29560|29469|29557.7|29466.7|20
1654585970000|2022-06-07 07:12:50|29558.8|29467.8|29560.9|29469.9|29560.9|29469.9|29558.6|29467.6|19
1654585980000|2022-06-07 07:13:00|29561|29470|29564.6|29473.6|29565.3|29474.3|29558.1|29467.1|20
1654585990000|2022-06-07 07:13:10|29565.5|29474.5|29561.2|29470.2|29568.5|29477.5|29561.2|29470.2|25
1654586000000|2022-06-07 07:13:20|29560.6|29469.6|29560.1|29469.1|29562|29471|29558|29467|27
1654586010000|2022-06-07 07:13:30|29560|29469|29560.4|29469.4|29560.8|29469.8|29559.6|29468.6|22
1654586020000|2022-06-07 07:13:40|29561.5|29470.5|29568.9|29477.9|29570.5|29479.5|29561.1|29470.1|25
1654586030000|2022-06-07 07:13:50|29569.3|29478.3|29572.9|29481.9|29573.7|29482.7|29569.3|29478.3|29
1654586040000|2022-06-07 07:14:00|29573.5|29482.5|29569|29478|29574|29483|29567.6|29476.6|30
1654586050000|2022-06-07 07:14:10|29569.1|29478.1|29570.3|29479.3|29570.3|29479.3|29565.5|29474.5|27
1654586060000|2022-06-07 07:14:20|29569.2|29478.2|29573|29482|29573.9|29482.9|29569.2|29478.2|23
1654586070000|2022-06-07 07:14:30|29572.4|29481.4|29579.3|29488.3|29583.9|29492.9|29572.4|29481.4|27
1654586080000|2022-06-07 07:14:40|29578.8|29487.8|29581.9|29490.9|29586.5|29495.5|29576.5|29485.5|28
1654586090000|2022-06-07 07:14:50|29582.1|29491.1|29583.7|29492.7|29590.1|29499.1|29580.2|29489.2|30
1654586100000|2022-06-07 07:15:00|29589.8|29498.8|29582.3|29491.3|29591.6|29500.6|29575.5|29484.5|38
1654586110000|2022-06-07 07:15:10|29581.7|29490.7|29578.4|29487.4|29583.2|29492.2|29576.3|29485.3|34
1654586120000|2022-06-07 07:15:20|29578.3|29487.3|29594.2|29503.2|29594.2|29503.2|29575|29484|34
1654586130000|2022-06-07 07:15:30|29594|29503|29590.6|29499.6|29594|29503|29588.9|29497.9|30
1654586140000|2022-06-07 07:15:40|29589.8|29498.8|29591.1|29500.1|29591.1|29500.1|29589.1|29498.1|16
1654586150000|2022-06-07 07:15:50|29592.3|29501.3|29591.8|29500.8|29593.1|29502.1|29590.3|29499.3|29
1654586160000|2022-06-07 07:16:00|29592.2|29501.2|29587.1|29496.1|29592.2|29501.2|29584.4|29493.4|30
1654586170000|2022-06-07 07:16:10|29588.2|29497.2|29591.9|29500.9|29593|29502|29587.2|29496.2|28
1654586180000|2022-06-07 07:16:20|29592|29501|29599.2|29508.2|29599.9|29508.9|29591.3|29500.3|29
1654586190000|2022-06-07 07:16:30|29600.3|29509.3|29598.1|29507.1|29600.3|29509.3|29595.6|29504.6|21
1654586200000|2022-06-07 07:16:40|29598.2|29507.2|29595.8|29504.8|29599.9|29508.9|29595.1|29504.1|32
1654586210000|2022-06-07 07:16:50|29595.5|29504.5|29589.8|29498.8|29595.5|29504.5|29589.1|29498.1|32
1654586220000|2022-06-07 07:17:00|29591.2|29500.2|29592.3|29501.3|29592.3|29501.3|29589.2|29498.2|19
1654586230000|2022-06-07 07:17:10|29590.9|29499.9|29597|29506|29597.4|29506.4|29590.4|29499.4|25
1654586240000|2022-06-07 07:17:20|29597.4|29506.4|29589.3|29498.3|29597.4|29506.4|29588.8|29497.8|30
1654586250000|2022-06-07 07:17:30|29589.1|29498.1|29593.2|29502.2|29593.2|29502.2|29587.7|29496.7|32
1654586260000|2022-06-07 07:17:40|29593.6|29502.6|29595|29504|29599.2|29508.2|29592.2|29501.2|27
1654586270000|2022-06-07 07:17:50|29594.4|29503.4|29592.7|29501.7|29594.6|29503.6|29589.3|29498.3|32
1654586280000|2022-06-07 07:18:00|29592.9|29501.9|29594.7|29503.7|29599.7|29508.7|29592.9|29501.9|29
1654586290000|2022-06-07 07:18:10|29594.9|29503.9|29604.9|29513.9|29604.9|29513.9|29594.2|29503.2|28
1654586300000|2022-06-07 07:18:20|29605.5|29514.5|29602.5|29511.5|29605.5|29514.5|29601.1|29510.1|32
1654586310000|2022-06-07 07:18:30|29603|29512|29605.4|29514.4|29605.4|29514.4|29600.1|29509.1|24
1654586320000|2022-06-07 07:18:40|29602.3|29511.3|29600|29509|29605.5|29514.5|29599.1|29508.1|27
1654586330000|2022-06-07 07:18:50|29600.8|29509.8|29601.1|29510.1|29601.7|29510.7|29599.5|29508.5|27
1654586340000|2022-06-07 07:19:00|29602|29511|29584.1|29493.1|29602|29511|29582.5|29491.5|30
1654586350000|2022-06-07 07:19:10|29583.6|29492.6|29581.1|29490.1|29584.4|29493.4|29577.3|29486.3|23
1654586360000|2022-06-07 07:19:20|29582.2|29491.2|29572.7|29481.7|29582.2|29491.2|29571.8|29480.8|30
1654586370000|2022-06-07 07:19:30|29572.8|29481.8|29572.1|29481.1|29572.8|29481.8|29571.7|29480.7|30
1654586380000|2022-06-07 07:19:40|29572.5|29481.5|29575.1|29484.1|29575.1|29484.1|29571.7|29480.7|20
1654586390000|2022-06-07 07:19:50|29574.7|29483.7|29564.9|29473.9|29574.7|29483.7|29564.8|29473.8|30
1654586400000|2022-06-07 07:20:00|29564.8|29473.8|29567.9|29476.9|29572.7|29481.7|29564.3|29473.3|31
1654586410000|2022-06-07 07:20:10|29567.5|29476.5|29564.9|29473.9|29567.9|29476.9|29563.6|29472.6|30
1654586420000|2022-06-07 07:20:20|29564.2|29473.2|29549.1|29458.1|29565.7|29474.7|29549.1|29458.1|33
1654586430000|2022-06-07 07:20:30|29549.3|29458.3|29553.6|29462.6|29553.6|29462.6|29548.7|29457.7|10
1654586440000|2022-06-07 07:20:40|29552.9|29461.9|29548.7|29457.7|29553.6|29462.6|29548.7|29457.7|13
1654586450000|2022-06-07 07:20:50|29548.9|29457.9|29559.8|29468.8|29560.9|29469.9|29548.9|29457.9|23
1654586460000|2022-06-07 07:21:00|29559.9|29468.9|29550.5|29459.5|29560.6|29469.6|29548.4|29457.4|26
1654586470000|2022-06-07 07:21:10|29549.6|29458.6|29549|29458|29552.5|29461.5|29548.7|29457.7|27
1654586480000|2022-06-07 07:21:20|29548.5|29457.5|29548.9|29457.9|29551.5|29460.5|29548.5|29457.5|22
1654586490000|2022-06-07 07:21:30|29549|29458|29542.1|29451.1|29549.3|29458.3|29542.1|29451.1|20
1654586500000|2022-06-07 07:21:40|29544.9|29453.9|29539.6|29448.6|29545.6|29454.6|29537.2|29446.2|22
1654586510000|2022-06-07 07:21:50|29537.2|29446.2|29537.2|29446.2|29545.6|29454.6|29534.7|29443.7|28
1654586520000|2022-06-07 07:22:00|29534.7|29443.7|29536.4|29445.4|29536.9|29445.9|29534.1|29443.1|13
1654586530000|2022-06-07 07:22:10|29532.8|29441.8|29536.7|29445.7|29537.6|29446.6|29532.8|29441.8|25
1654586540000|2022-06-07 07:22:20|29537.2|29446.2|29536.5|29445.5|29541.9|29450.9|29535.4|29444.4|23
1654586550000|2022-06-07 07:22:30|29535.4|29444.4|29539|29448|29543|29452|29535.4|29444.4|22
1654586560000|2022-06-07 07:22:40|29543|29452|29542|29451|29543|29452|29537.3|29446.3|10
1654586570000|2022-06-07 07:22:50|29540.5|29449.5|29540.4|29449.4|29543.9|29452.9|29540.1|29449.1|13
1654586580000|2022-06-07 07:23:00|29540.5|29449.5|29545.6|29454.6|29547.7|29456.7|29540.1|29449.1|32
1654586590000|2022-06-07 07:23:10|29547.8|29456.8|29544.2|29453.2|29550.1|29459.1|29542.4|29451.4|25
1654586600000|2022-06-07 07:23:20|29543.6|29452.6|29546|29455|29547.2|29456.2|29543.4|29452.4|23
1654586610000|2022-06-07 07:23:30|29546.1|29455.1|29551.2|29460.2|29551.2|29460.2|29546.1|29455.1|27
1654586620000|2022-06-07 07:23:40|29552.4|29461.4|29545|29454|29552.6|29461.6|29544.6|29453.6|25
1654586630000|2022-06-07 07:23:50|29545.1|29454.1|29558.6|29467.6|29563.4|29472.4|29545.1|29454.1|24
1654586640000|2022-06-07 07:24:00|29559.6|29468.6|29570.4|29479.4|29571.6|29480.6|29556.7|29465.7|33
1654586650000|2022-06-07 07:24:10|29570.1|29479.1|29574.9|29483.9|29576|29485|29570.1|29479.1|23
1654586660000|2022-06-07 07:24:20|29575.2|29484.2|29576|29485|29576.6|29485.6|29574.6|29483.6|16
1654586670000|2022-06-07 07:24:30|29575.6|29484.6|29573.2|29482.2|29576.1|29485.1|29572.5|29481.5|21
1654586680000|2022-06-07 07:24:40|29573.7|29482.7|29575.4|29484.4|29575.4|29484.4|29572.7|29481.7|15
1654586690000|2022-06-07 07:24:50|29574|29483|29574.8|29483.8|29575.3|29484.3|29573.6|29482.6|12
1654586700000|2022-06-07 07:25:00|29575.3|29484.3|29570.4|29479.4|29575.3|29484.3|29570.1|29479.1|18
1654586710000|2022-06-07 07:25:10|29572.5|29481.5|29567|29476|29572.7|29481.7|29566.9|29475.9|19
1654586720000|2022-06-07 07:25:20|29567.1|29476.1|29562.4|29471.4|29568.3|29477.3|29562.4|29471.4|31
1654586730000|2022-06-07 07:25:30|29562.5|29471.5|29560.1|29469.1|29562.5|29471.5|29559.1|29468.1|25
1654586740000|2022-06-07 07:25:40|29560.4|29469.4|29559.8|29468.8|29560.4|29469.4|29558.6|29467.6|21
1654586750000|2022-06-07 07:25:50|29559.4|29468.4|29560.9|29469.9|29560.9|29469.9|29559.4|29468.4|16
1654586760000|2022-06-07 07:26:00|29562.5|29471.5|29562|29471|29564.3|29473.3|29561.9|29470.9|24
1654586770000|2022-06-07 07:26:10|29562.1|29471.1|29561.3|29470.3|29562.1|29471.1|29560.7|29469.7|23
1654586780000|2022-06-07 07:26:20|29561.2|29470.2|29556.7|29465.7|29561.7|29470.7|29556.7|29465.7|20
1654586790000|2022-06-07 07:26:30|29556.4|29465.4|29561.1|29470.1|29561.7|29470.7|29551.3|29460.3|30
1654586800000|2022-06-07 07:26:40|29561.2|29470.2|29567.7|29476.7|29568.1|29477.1|29561.1|29470.1|19
1654586810000|2022-06-07 07:26:50|29567.8|29476.8|29571.3|29480.3|29579.2|29488.2|29567.8|29476.8|32
1654586820000|2022-06-07 07:27:00|29572.9|29481.9|29571.4|29480.4|29578.8|29487.8|29570.2|29479.2|31
1654586830000|2022-06-07 07:27:10|29573.6|29482.6|29568.7|29477.7|29578.5|29487.5|29567.2|29476.2|38
1654586840000|2022-06-07 07:27:20|29570.8|29479.8|29569.2|29478.2|29571.1|29480.1|29567.2|29476.2|26
1654586850000|2022-06-07 07:27:30|29569.8|29478.8|29571.4|29480.4|29574|29483|29568.7|29477.7|30
1654586860000|2022-06-07 07:27:40|29571.5|29480.5|29569.9|29478.9|29575.2|29484.2|29568.5|29477.5|30
1654586870000|2022-06-07 07:27:50|29570.1|29479.1|29568.3|29477.3|29570.1|29479.1|29566.4|29475.4|22
1654586880000|2022-06-07 07:28:00|29568.6|29477.6|29563.6|29472.6|29569.1|29478.1|29563|29472|23
1654586890000|2022-06-07 07:28:10|29563.2|29472.2|29562.8|29471.8|29564.7|29473.7|29562.8|29471.8|21
1654586900000|2022-06-07 07:28:20|29563.1|29472.1|29562.8|29471.8|29563.3|29472.3|29562|29471|24
1654586910000|2022-06-07 07:28:30|29562.6|29471.6|29568.6|29477.6|29568.6|29477.6|29561.4|29470.4|24
1654586920000|2022-06-07 07:28:40|29567.7|29476.7|29572.3|29481.3|29578.7|29487.7|29567.3|29476.3|25
1654586930000|2022-06-07 07:28:50|29572.6|29481.6|29574.8|29483.8|29577.6|29486.6|29570.6|29479.6|31
1654586940000|2022-06-07 07:29:00|29575.2|29484.2|29585.6|29494.6|29588.3|29497.3|29575.2|29484.2|34
1654586950000|2022-06-07 07:29:10|29586.4|29495.4|29584.1|29493.1|29587.4|29496.4|29581.5|29490.5|29
1654586960000|2022-06-07 07:29:20|29584.8|29493.8|29588.7|29497.7|29589.1|29498.1|29584.1|29493.1|33
1654586970000|2022-06-07 07:29:30|29587.5|29496.5|29585.6|29494.6|29587.5|29496.5|29583.7|29492.7|32
1654586980000|2022-06-07 07:29:40|29585.2|29494.2|29591|29500|29591.5|29500.5|29585.2|29494.2|30
1654586990000|2022-06-07 07:29:50|29592.6|29501.6|29586.7|29495.7|29593.8|29502.8|29586.7|29495.7|30
1654587000000|2022-06-07 07:30:00|29587.7|29496.7|29594.2|29503.2|29594.2|29503.2|29586.5|29495.5|36
1654587010000|2022-06-07 07:30:10|29595.1|29504.1|29587|29496|29595.8|29504.8|29586.9|29495.9|31
1654587020000|2022-06-07 07:30:20|29586.7|29495.7|29588|29497|29588|29497|29586.6|29495.6|18
1654587030000|2022-06-07 07:30:30|29587.6|29496.6|29589.5|29498.5|29590.2|29499.2|29585.2|29494.2|34
1654587040000|2022-06-07 07:30:40|29589.6|29498.6|29590.5|29499.5|29594.6|29503.6|29588.8|29497.8|34
1654587050000|2022-06-07 07:30:50|29591.1|29500.1|29586.5|29495.5|29591.1|29500.1|29585.8|29494.8|18
1654587060000|2022-06-07 07:31:00|29586.8|29495.8|29586|29495|29587.2|29496.2|29582.6|29491.6|19
1654587070000|2022-06-07 07:31:10|29585.8|29494.8|29581.2|29490.2|29586.6|29495.6|29581.2|29490.2|24
1654587080000|2022-06-07 07:31:20|29584.4|29493.4|29577.5|29486.5|29584.4|29493.4|29573|29482|28
1654587090000|2022-06-07 07:31:30|29577.2|29486.2|29585.1|29494.1|29585.6|29494.6|29572.9|29481.9|30
1654587100000|2022-06-07 07:31:40|29585|29494|29577.1|29486.1|29585.3|29494.3|29575.7|29484.7|29
1654587110000|2022-06-07 07:31:50|29577.4|29486.4|29576.9|29485.9|29577.4|29486.4|29575.3|29484.3|21
1654587120000|2022-06-07 07:32:00|29577.2|29486.2|29578.2|29487.2|29582.8|29491.8|29576.5|29485.5|33
1654587130000|2022-06-07 07:32:10|29578|29487|29573.9|29482.9|29578|29487|29569.7|29478.7|27
1654587140000|2022-06-07 07:32:20|29574.1|29483.1|29573.9|29482.9|29574.4|29483.4|29572.9|29481.9|25
1654587150000|2022-06-07 07:32:30|29574|29483|29572.9|29481.9|29574.2|29483.2|29572|29481|24
1654587160000|2022-06-07 07:32:40|29573.5|29482.5|29573.5|29482.5|29573.8|29482.8|29572.6|29481.6|18
1654587170000|2022-06-07 07:32:50|29572.9|29481.9|29576.4|29485.4|29576.8|29485.8|29572.7|29481.7|26
1654587180000|2022-06-07 07:33:00|29576.8|29485.8|29577.5|29486.5|29579.7|29488.7|29576.8|29485.8|28
1654587190000|2022-06-07 07:33:10|29577.2|29486.2|29578.2|29487.2|29579|29488|29576.2|29485.2|28
1654587200000|2022-06-07 07:33:20|29577.9|29486.9|29576.4|29485.4|29578.1|29487.1|29576.4|29485.4|19
1654587210000|2022-06-07 07:33:30|29576.1|29485.1|29570.5|29479.5|29576.1|29485.1|29570.4|29479.4|24
1654587220000|2022-06-07 07:33:40|29573|29482|29591.5|29500.5|29591.5|29500.5|29572.7|29481.7|36
1654587230000|2022-06-07 07:33:50|29591.4|29500.4|29589.4|29498.4|29592|29501|29588.4|29497.4|26
1654587240000|2022-06-07 07:34:00|29590.9|29499.9|29588.3|29497.3|29590.9|29499.9|29586.6|29495.6|26
1654587250000|2022-06-07 07:34:10|29588.8|29497.8|29589.3|29498.3|29589.6|29498.6|29588.4|29497.4|27
1654587260000|2022-06-07 07:34:20|29589|29498|29583.7|29492.7|29589|29498|29581.3|29490.3|25
1654587270000|2022-06-07 07:34:30|29583.6|29492.6|29581.2|29490.2|29586.8|29495.8|29580.7|29489.7|32
1654587280000|2022-06-07 07:34:40|29581.8|29490.8|29578.1|29487.1|29582.7|29491.7|29578|29487|33
1654587290000|2022-06-07 07:34:50|29578.2|29487.2|29583|29492|29585.7|29494.7|29577.9|29486.9|26
1654587300000|2022-06-07 07:35:00|29581.5|29490.5|29574.4|29483.4|29583|29492|29573.7|29482.7|36
1654587310000|2022-06-07 07:35:10|29575.4|29484.4|29568.5|29477.5|29576|29485|29567.9|29476.9|23
1654587320000|2022-06-07 07:35:20|29568.3|29477.3|29569|29478|29569|29478|29567.5|29476.5|30
1654587330000|2022-06-07 07:35:30|29568.2|29477.2|29569.6|29478.6|29569.6|29478.6|29568.1|29477.1|24
1654587340000|2022-06-07 07:35:40|29570.1|29479.1|29570.7|29479.7|29571.6|29480.6|29569.1|29478.1|28
1654587350000|2022-06-07 07:35:50|29570.5|29479.5|29571.5|29480.5|29572|29481|29569.8|29478.8|31
1654587360000|2022-06-07 07:36:00|29571.9|29480.9|29568.1|29477.1|29572.2|29481.2|29567.2|29476.2|27
1654587370000|2022-06-07 07:36:10|29568.2|29477.2|29570.7|29479.7|29571.4|29480.4|29567.9|29476.9|31
1654587380000|2022-06-07 07:36:20|29571.2|29480.2|29573.3|29482.3|29574.6|29483.6|29570.3|29479.3|24
1654587390000|2022-06-07 07:36:30|29573.1|29482.1|29572.5|29481.5|29573.7|29482.7|29572|29481|15
1654587400000|2022-06-07 07:36:40|29572|29481|29570.1|29479.1|29572.5|29481.5|29569.1|29478.1|27
1654587410000|2022-06-07 07:36:50|29570.3|29479.3|29568.9|29477.9|29570.7|29479.7|29568.6|29477.6|18
1654587420000|2022-06-07 07:37:00|29569.3|29478.3|29568.9|29477.9|29570.3|29479.3|29568.7|29477.7|27
1654587430000|2022-06-07 07:37:10|29568.1|29477.1|29566.6|29475.6|29569.4|29478.4|29562.7|29471.7|27
1654587440000|2022-06-07 07:37:20|29566.7|29475.7|29557.2|29466.2|29567.2|29476.2|29556.4|29465.4|23
1654587450000|2022-06-07 07:37:30|29556.6|29465.6|29557.5|29466.5|29565.3|29474.3|29556.6|29465.6|25
1654587460000|2022-06-07 07:37:40|29557.3|29466.3|29559.2|29468.2|29562.5|29471.5|29556.8|29465.8|19
1654587470000|2022-06-07 07:37:50|29561.2|29470.2|29564.9|29473.9|29567.2|29476.2|29561.2|29470.2|24
1654587480000|2022-06-07 07:38:00|29565.5|29474.5|29565.3|29474.3|29567.2|29476.2|29564.4|29473.4|26
1654587490000|2022-06-07 07:38:10|29565.1|29474.1|29562.3|29471.3|29565.7|29474.7|29561.3|29470.3|25
1654587500000|2022-06-07 07:38:20|29562.6|29471.6|29563.2|29472.2|29564.6|29473.6|29562.2|29471.2|25
1654587510000|2022-06-07 07:38:30|29563|29472|29572.6|29481.6|29573.1|29482.1|29562.9|29471.9|31
1654587520000|2022-06-07 07:38:40|29572.4|29481.4|29580.9|29489.9|29583.4|29492.4|29572.2|29481.2|34
1654587530000|2022-06-07 07:38:50|29581.2|29490.2|29577.2|29486.2|29582.4|29491.4|29576.5|29485.5|31
1654587540000|2022-06-07 07:39:00|29577.6|29486.6|29577.8|29486.8|29581.2|29490.2|29577.2|29486.2|27
1654587550000|2022-06-07 07:39:10|29578|29487|29575.2|29484.2|29579.2|29488.2|29575|29484|20
1654587560000|2022-06-07 07:39:20|29573|29482|29573.1|29482.1|29574|29483|29566|29475|26
1654587570000|2022-06-07 07:39:30|29572.3|29481.3|29575.3|29484.3|29576|29485|29571.9|29480.9|25
1654587580000|2022-06-07 07:39:40|29576.7|29485.7|29578.2|29487.2|29579.5|29488.5|29576.1|29485.1|27
1654587590000|2022-06-07 07:39:50|29578.7|29487.7|29577.4|29486.4|29579.4|29488.4|29576.9|29485.9|32
1654587600000|2022-06-07 07:40:00|29577.6|29486.6|29574.1|29483.1|29578.5|29487.5|29572.7|29481.7|37
1654587610000|2022-06-07 07:40:10|29574.3|29483.3|29577.3|29486.3|29578.9|29487.9|29574|29483|30
1654587620000|2022-06-07 07:40:20|29577.9|29486.9|29578|29487|29579.7|29488.7|29577.4|29486.4|26
1654587630000|2022-06-07 07:40:30|29578.3|29487.3|29586.9|29495.9|29590.2|29499.2|29577.9|29486.9|31
1654587640000|2022-06-07 07:40:40|29586.3|29495.3|29587.8|29496.8|29587.8|29496.8|29580.6|29489.6|28
1654587650000|2022-06-07 07:40:50|29588.5|29497.5|29586.1|29495.1|29588.9|29497.9|29584.7|29493.7|24
1654587660000|2022-06-07 07:41:00|29586.3|29495.3|29593.9|29502.9|29594.9|29503.9|29586|29495|29
1654587670000|2022-06-07 07:41:10|29595|29504|29589|29498|29595.8|29504.8|29589|29498|21
1654587680000|2022-06-07 07:41:20|29589.5|29498.5|29588.1|29497.1|29591.3|29500.3|29587.8|29496.8|33
1654587690000|2022-06-07 07:41:30|29588.8|29497.8|29593.2|29502.2|29593.2|29502.2|29588.3|29497.3|29
1654587700000|2022-06-07 07:41:40|29592.1|29501.1|29597.7|29506.7|29603.4|29512.4|29592.1|29501.1|28
1654587710000|2022-06-07 07:41:50|29595.7|29504.7|29588.3|29497.3|29595.7|29504.7|29584.8|29493.8|31
1654587720000|2022-06-07 07:42:00|29587.2|29496.2|29597.6|29506.6|29599.4|29508.4|29586.8|29495.8|31
1654587730000|2022-06-07 07:42:10|29597.9|29506.9|29589.1|29498.1|29597.9|29506.9|29587.8|29496.8|36
1654587740000|2022-06-07 07:42:20|29588.3|29497.3|29590.9|29499.9|29591.9|29500.9|29587.5|29496.5|24
1654587750000|2022-06-07 07:42:30|29589.3|29498.3|29594.6|29503.6|29595|29504|29589.2|29498.2|30
1654587760000|2022-06-07 07:42:40|29594.7|29503.7|29595.2|29504.2|29595.8|29504.8|29594.6|29503.6|17
1654587770000|2022-06-07 07:42:50|29595.6|29504.6|29592.6|29501.6|29595.8|29504.8|29592.6|29501.6|20
1654587780000|2022-06-07 07:43:00|29592.7|29501.7|29603|29512|29603.6|29512.6|29592.3|29501.3|30
1654587790000|2022-06-07 07:43:10|29603.7|29512.7|29601|29510|29604.2|29513.2|29599.8|29508.8|26
1654587800000|2022-06-07 07:43:20|29601.5|29510.5|29597.5|29506.5|29601.5|29510.5|29596.8|29505.8|21
1654587810000|2022-06-07 07:43:30|29597.4|29506.4|29595.5|29504.5|29598.5|29507.5|29595.5|29504.5|28
1654587820000|2022-06-07 07:43:40|29597.5|29506.5|29597.7|29506.7|29598.5|29507.5|29596.7|29505.7|22
1654587830000|2022-06-07 07:43:50|29597.6|29506.6|29588.2|29497.2|29597.6|29506.6|29588.2|29497.2|27
1654587840000|2022-06-07 07:44:00|29589|29498|29595.5|29504.5|29596|29505|29588.7|29497.7|28
1654587850000|2022-06-07 07:44:10|29594.9|29503.9|29584.1|29493.1|29596|29505|29582.2|29491.2|30
1654587860000|2022-06-07 07:44:20|29587.7|29496.7|29574.4|29483.4|29587.9|29496.9|29574.3|29483.3|32
1654587870000|2022-06-07 07:44:30|29575.8|29484.8|29578.5|29487.5|29579.1|29488.1|29574|29483|30
1654587880000|2022-06-07 07:44:40|29579|29488|29577|29486|29579|29488|29576|29485|23
1654587890000|2022-06-07 07:44:50|29577.5|29486.5|29563.6|29472.6|29578.2|29487.2|29563|29472|29
1654587900000|2022-06-07 07:45:00|29562.9|29471.9|29573.2|29482.2|29574.2|29483.2|29562.8|29471.8|31
1654587910000|2022-06-07 07:45:10|29573.3|29482.3|29575.5|29484.5|29576.9|29485.9|29573.1|29482.1|32
1654587920000|2022-06-07 07:45:20|29575.4|29484.4|29578.2|29487.2|29578.2|29487.2|29574|29483|29
1654587930000|2022-06-07 07:45:30|29578.7|29487.7|29576.6|29485.6|29579.5|29488.5|29576.6|29485.6|22
1654587940000|2022-06-07 07:45:40|29578.5|29487.5|29585.4|29494.4|29594.3|29503.3|29576.6|29485.6|20
1654587950000|2022-06-07 07:45:50|29584.9|29493.9|29590.3|29499.3|29592.9|29501.9|29582.6|29491.6|27
1654587960000|2022-06-07 07:46:00|29588.4|29497.4|29582.4|29491.4|29591.2|29500.2|29581.2|29490.2|20
1654587970000|2022-06-07 07:46:10|29582.7|29491.7|29583.9|29492.9|29594.5|29503.5|29582.4|29491.4|17
1654587980000|2022-06-07 07:46:20|29582.4|29491.4|29587.5|29496.5|29593.9|29502.9|29582.4|29491.4|23
1654587990000|2022-06-07 07:46:30|29587|29496|29577.8|29486.8|29587.7|29496.7|29576.9|29485.9|27
1654588000000|2022-06-07 07:46:40|29577.7|29486.7|29575|29484|29582.8|29491.8|29575|29484|28
1654588010000|2022-06-07 07:46:50|29575.3|29484.3|29584.6|29493.6|29585.6|29494.6|29575.3|29484.3|30
1654588020000|2022-06-07 07:47:00|29585.2|29494.2|29578.2|29487.2|29585.7|29494.7|29576.7|29485.7|22
1654588030000|2022-06-07 07:47:10|29578.1|29487.1|29577.3|29486.3|29579.7|29488.7|29575|29484|21
1654588040000|2022-06-07 07:47:20|29577.4|29486.4|29581.3|29490.3|29581.3|29490.3|29574.9|29483.9|27
1654588050000|2022-06-07 07:47:30|29579.1|29488.1|29578.5|29487.5|29584.6|29493.6|29578.5|29487.5|34
1654588060000|2022-06-07 07:47:40|29578.6|29487.6|29578.1|29487.1|29580|29489|29576.1|29485.1|28
1654588070000|2022-06-07 07:47:50|29578.3|29487.3|29582|29491|29582|29491|29576.5|29485.5|25
1654588080000|2022-06-07 07:48:00|29582.7|29491.7|29581.9|29490.9|29584|29493|29581.2|29490.2|28
1654588090000|2022-06-07 07:48:10|29582.4|29491.4|29584.3|29493.3|29584.3|29493.3|29580.4|29489.4|31
1654588100000|2022-06-07 07:48:20|29582.6|29491.6|29598.7|29507.7|29598.7|29507.7|29582.6|29491.6|30
1654588110000|2022-06-07 07:48:30|29597.1|29506.1|29595.7|29504.7|29599.3|29508.3|29594.9|29503.9|31
1654588120000|2022-06-07 07:48:40|29595.8|29504.8|29591.9|29500.9|29597.4|29506.4|29590.4|29499.4|35
1654588130000|2022-06-07 07:48:50|29592|29501|29585.1|29494.1|29592|29501|29583.9|29492.9|30
1654588140000|2022-06-07 07:49:00|29585|29494|29596|29505|29596.3|29505.3|29585|29494|29
1654588150000|2022-06-07 07:49:10|29596.1|29505.1|29596.2|29505.2|29596.5|29505.5|29594.9|29503.9|23
1654588160000|2022-06-07 07:49:20|29595.7|29504.7|29595.4|29504.4|29596|29505|29595|29504|17
1654588170000|2022-06-07 07:49:30|29596|29505|29592.1|29501.1|29596.4|29505.4|29592.1|29501.1|24
1654588180000|2022-06-07 07:49:40|29592|29501|29593.1|29502.1|29593.1|29502.1|29591.1|29500.1|23
1654588190000|2022-06-07 07:49:50|29593.2|29502.2|29592|29501|29593.5|29502.5|29589|29498|27
1654588200000|2022-06-07 07:50:00|29592.1|29501.1|29589.9|29498.9|29592.9|29501.9|29589.7|29498.7|31
1654588210000|2022-06-07 07:50:10|29591.4|29500.4|29590.3|29499.3|29591.4|29500.4|29588.6|29497.6|28
1654588220000|2022-06-07 07:50:20|29590.2|29499.2|29588.4|29497.4|29592.1|29501.1|29587.4|29496.4|29
1654588230000|2022-06-07 07:50:30|29588.2|29497.2|29588.3|29497.3|29589|29498|29587.9|29496.9|23
1654588240000|2022-06-07 07:50:40|29587.9|29496.9|29584.8|29493.8|29588.8|29497.8|29584.8|29493.8|27
1654588250000|2022-06-07 07:50:50|29584.4|29493.4|29582.9|29491.9|29584.6|29493.6|29581.8|29490.8|26
1654588260000|2022-06-07 07:51:00|29582.7|29491.7|29581.5|29490.5|29583.8|29492.8|29580.7|29489.7|28
1654588270000|2022-06-07 07:51:10|29581.6|29490.6|29582.5|29491.5|29582.5|29491.5|29580.9|29489.9|19
1654588280000|2022-06-07 07:51:20|29581.8|29490.8|29588.3|29497.3|29588.3|29497.3|29581.8|29490.8|32
1654588290000|2022-06-07 07:51:30|29586.2|29495.2|29586.3|29495.3|29588.3|29497.3|29584.9|29493.9|20
1654588300000|2022-06-07 07:51:40|29585.4|29494.4|29580.4|29489.4|29585.4|29494.4|29580|29489|28
1654588310000|2022-06-07 07:51:50|29580.3|29489.3|29580.3|29489.3|29582.5|29491.5|29579.1|29488.1|27
1654588320000|2022-06-07 07:52:00|29580.4|29489.4|29582.2|29491.2|29582.3|29491.3|29580.4|29489.4|17
1654588330000|2022-06-07 07:52:10|29582.1|29491.1|29583.6|29492.6|29583.6|29492.6|29581.5|29490.5|29
1654588340000|2022-06-07 07:52:20|29583.2|29492.2|29584|29493|29584.7|29493.7|29583.2|29492.2|13
1654588350000|2022-06-07 07:52:30|29584.1|29493.1|29582.2|29491.2|29584.8|29493.8|29582.2|29491.2|22
1654588360000|2022-06-07 07:52:40|29582.4|29491.4|29584.9|29493.9|29585.3|29494.3|29580.9|29489.9|21
1654588370000|2022-06-07 07:52:50|29585.3|29494.3|29594.9|29503.9|29594.9|29503.9|29585.3|29494.3|27
1654588380000|2022-06-07 07:53:00|29594.7|29503.7|29597.1|29506.1|29598.7|29507.7|29593.8|29502.8|32
1654588390000|2022-06-07 07:53:10|29596.2|29505.2|29600.2|29509.2|29600.9|29509.9|29593.6|29502.6|27
1654588400000|2022-06-07 07:53:20|29600.3|29509.3|29598.6|29507.6|29601|29510|29598.2|29507.2|22
1654588410000|2022-06-07 07:53:30|29598.7|29507.7|29597|29506|29598.9|29507.9|29596.5|29505.5|13
1654588420000|2022-06-07 07:53:40|29596.3|29505.3|29596.8|29505.8|29597|29506|29595.5|29504.5|17
1654588430000|2022-06-07 07:53:50|29596.9|29505.9|29596.4|29505.4|29596.9|29505.9|29595.4|29504.4|18
1654588440000|2022-06-07 07:54:00|29596.3|29505.3|29596.2|29505.2|29596.6|29505.6|29595.9|29504.9|12
1654588450000|2022-06-07 07:54:10|29596|29505|29591.7|29500.7|29596.2|29505.2|29591.7|29500.7|11
1654588460000|2022-06-07 07:54:20|29588.7|29497.7|29591.5|29500.5|29592.6|29501.6|29581.3|29490.3|30
1654588470000|2022-06-07 07:54:30|29591.1|29500.1|29591.7|29500.7|29591.9|29500.9|29590.4|29499.4|28
1654588480000|2022-06-07 07:54:40|29591.4|29500.4|29595.9|29504.9|29596.9|29505.9|29591.4|29500.4|21
1654588490000|2022-06-07 07:54:50|29598.2|29507.2|29605.4|29514.4|29608.4|29517.4|29598.2|29507.2|33
1654588500000|2022-06-07 07:55:00|29605.8|29514.8|29607|29516|29612.9|29521.9|29605.8|29514.8|33
1654588510000|2022-06-07 07:55:10|29605.9|29514.9|29599.8|29508.8|29606.6|29515.6|29597.5|29506.5|30
1654588520000|2022-06-07 07:55:20|29600.8|29509.8|29608.4|29517.4|29609.7|29518.7|29598.6|29507.6|29
1654588530000|2022-06-07 07:55:30|29609.4|29518.4|29609.6|29518.6|29609.6|29518.6|29608.4|29517.4|30
1654588540000|2022-06-07 07:55:40|29610.5|29519.5|29619.1|29528.1|29620.9|29529.9|29610.5|29519.5|31
1654588550000|2022-06-07 07:55:50|29619.3|29528.3|29619.1|29528.1|29621.2|29530.2|29617.9|29526.9|27
1654588560000|2022-06-07 07:56:00|29619.4|29528.4|29616.4|29525.4|29621.1|29530.1|29615.2|29524.2|27
1654588570000|2022-06-07 07:56:10|29615.2|29524.2|29608.7|29517.7|29616.2|29525.2|29607.8|29516.8|35
1654588580000|2022-06-07 07:56:20|29607.8|29516.8|29613.6|29522.6|29614.6|29523.6|29607.8|29516.8|30
1654588590000|2022-06-07 07:56:30|29613.8|29522.8|29607.4|29516.4|29613.8|29522.8|29605.6|29514.6|22
1654588600000|2022-06-07 07:56:40|29607.8|29516.8|29608|29517|29608.4|29517.4|29605.9|29514.9|19
1654588610000|2022-06-07 07:56:50|29608.2|29517.2|29609.3|29518.3|29610.5|29519.5|29608.2|29517.2|28
1654588620000|2022-06-07 07:57:00|29609.7|29518.7|29617.4|29526.4|29617.5|29526.5|29609|29518|28
1654588630000|2022-06-07 07:57:10|29616.7|29525.7|29611.8|29520.8|29616.9|29525.9|29609|29518|29
1654588640000|2022-06-07 07:57:20|29611.7|29520.7|29614.3|29523.3|29616.9|29525.9|29611.7|29520.7|30
1654588650000|2022-06-07 07:57:30|29614.9|29523.9|29616.7|29525.7|29619.6|29528.6|29614.5|29523.5|28
1654588660000|2022-06-07 07:57:40|29615.7|29524.7|29611.6|29520.6|29619.9|29528.9|29610.7|29519.7|24
1654588670000|2022-06-07 07:57:50|29611.9|29520.9|29612.9|29521.9|29612.9|29521.9|29609.9|29518.9|35
1654588680000|2022-06-07 07:58:00|29612.7|29521.7|29617.7|29526.7|29619.7|29528.7|29612.3|29521.3|32
1654588690000|2022-06-07 07:58:10|29618.8|29527.8|29618|29527|29619.1|29528.1|29614.1|29523.1|32
1654588700000|2022-06-07 07:58:20|29615.3|29524.3|29624|29533|29624|29533|29614.1|29523.1|23
1654588710000|2022-06-07 07:58:30|29623|29532|29620.8|29529.8|29623.7|29532.7|29620.5|29529.5|27
1654588720000|2022-06-07 07:58:40|29621.1|29530.1|29619.9|29528.9|29624.2|29533.2|29619.3|29528.3|25
1654588730000|2022-06-07 07:58:50|29620.8|29529.8|29622|29531|29624|29533|29620.4|29529.4|22
1654588740000|2022-06-07 07:59:00|29622.9|29531.9|29623.2|29532.2|29623.3|29532.3|29621.8|29530.8|15
1654588750000|2022-06-07 07:59:10|29623.1|29532.1|29622.8|29531.8|29623.6|29532.6|29620.7|29529.7|20
1654588760000|2022-06-07 07:59:20|29622.9|29531.9|29623.3|29532.3|29623.6|29532.6|29622.4|29531.4|24
1654588770000|2022-06-07 07:59:30|29622.3|29531.3|29618.3|29527.3|29622.9|29531.9|29616.8|29525.8|33
1654588780000|2022-06-07 07:59:40|29617.9|29526.9|29612.3|29521.3|29618.1|29527.1|29610.9|29519.9|28
1654588790000|2022-06-07 07:59:50|29612.4|29521.4|29613.3|29522.3|29613.9|29522.9|29611|29520|30
1654588800000|2022-06-07 08:00:00|29612.9|29521.9|29610.7|29519.7|29612.9|29521.9|29610.6|29519.6|24
1654588810000|2022-06-07 08:00:10|29610.2|29519.2|29612.1|29521.1|29613.5|29522.5|29610.2|29519.2|27
1654588820000|2022-06-07 08:00:20|29612.2|29521.2|29603.4|29512.4|29614.1|29523.1|29603.4|29512.4|32
1654588830000|2022-06-07 08:00:30|29603.5|29512.5|29598.6|29507.6|29610.5|29519.5|29593.3|29502.3|33
1654588840000|2022-06-07 08:00:40|29600.6|29509.6|29610.3|29519.3|29610.8|29519.8|29594.7|29503.7|30
1654588850000|2022-06-07 08:00:50|29609.9|29518.9|29613.2|29522.2|29613.6|29522.6|29609.2|29518.2|32
1654588860000|2022-06-07 08:01:00|29614.4|29523.4|29607.2|29516.2|29618.2|29527.2|29607.2|29516.2|35
1654588870000|2022-06-07 08:01:10|29607.6|29516.6|29615.4|29524.4|29615.8|29524.8|29607.4|29516.4|31
1654588880000|2022-06-07 08:01:20|29615.1|29524.1|29612.6|29521.6|29621.5|29530.5|29612.6|29521.6|32
1654588890000|2022-06-07 08:01:30|29613.3|29522.3|29613.7|29522.7|29614.4|29523.4|29612|29521|28
1654588900000|2022-06-07 08:01:40|29613.3|29522.3|29614.2|29523.2|29614.7|29523.7|29612.3|29521.3|24
1654588910000|2022-06-07 08:01:50|29614.3|29523.3|29614.8|29523.8|29616.7|29525.7|29613.6|29522.6|35
1654588920000|2022-06-07 08:02:00|29613.5|29522.5|29611.2|29520.2|29615.4|29524.4|29610.9|29519.9|23
1654588930000|2022-06-07 08:02:10|29610.7|29519.7|29611.6|29520.6|29614.9|29523.9|29610.6|29519.6|27
1654588940000|2022-06-07 08:02:20|29611|29520|29611|29520|29611.9|29520.9|29610.9|29519.9|21
1654588950000|2022-06-07 08:02:30|29611.2|29520.2|29611.3|29520.3|29611.4|29520.4|29610.8|29519.8|16
1654588960000|2022-06-07 08:02:40|29610.9|29519.9|29610|29519|29610.9|29519.9|29610|29519|17
1654588970000|2022-06-07 08:02:50|29610.1|29519.1|29608.5|29517.5|29610.9|29519.9|29606|29515|23
1654588980000|2022-06-07 08:03:00|29608.9|29517.9|29608.2|29517.2|29611.7|29520.7|29607.6|29516.6|23
1654588990000|2022-06-07 08:03:10|29608.5|29517.5|29608.6|29517.6|29610.2|29519.2|29607.9|29516.9|27
1654589000000|2022-06-07 08:03:20|29608.8|29517.8|29602.8|29511.8|29608.8|29517.8|29602.1|29511.1|25
1654589010000|2022-06-07 08:03:30|29602.9|29511.9|29604.6|29513.6|29607.8|29516.8|29599|29508|22
1654589020000|2022-06-07 08:03:40|29603.3|29512.3|29601|29510|29603.3|29512.3|29598.5|29507.5|18
1654589030000|2022-06-07 08:03:50|29600.8|29509.8|29604.4|29513.4|29605.2|29514.2|29600.5|29509.5|27
1654589040000|2022-06-07 08:04:00|29606.2|29515.2|29599.5|29508.5|29608.9|29517.9|29599.3|29508.3|23
1654589050000|2022-06-07 08:04:10|29599.6|29508.6|29608.6|29517.6|29608.6|29517.6|29599.4|29508.4|12
1654589060000|2022-06-07 08:04:20|29608.2|29517.2|29602.4|29511.4|29608.6|29517.6|29602.4|29511.4|16
1654589070000|2022-06-07 08:04:30|29602.5|29511.5|29602.6|29511.6|29603|29512|29602.5|29511.5|6
1654589080000|2022-06-07 08:04:40|29603.2|29512.2|29608.7|29517.7|29608.7|29517.7|29602.5|29511.5|19
1654589090000|2022-06-07 08:04:50|29609|29518|29608.9|29517.9|29609.8|29518.8|29608|29517|30
1654589100000|2022-06-07 08:05:00|29609.1|29518.1|29607|29516|29609.6|29518.6|29607|29516|21
1654589110000|2022-06-07 08:05:10|29606|29515|29599.8|29508.8|29606|29515|29599.3|29508.3|22
1654589120000|2022-06-07 08:05:20|29599.6|29508.6|29592.7|29501.7|29602.2|29511.2|29591.2|29500.2|20
1654589130000|2022-06-07 08:05:30|29593|29502|29604.6|29513.6|29604.6|29513.6|29592.6|29501.6|17
1654589140000|2022-06-07 08:05:40|29604.8|29513.8|29603.6|29512.6|29604.9|29513.9|29602.1|29511.1|21
1654589150000|2022-06-07 08:05:50|29604.1|29513.1|29603|29512|29604.9|29513.9|29603|29512|18
1654589160000|2022-06-07 08:06:00|29603.2|29512.2|29603.4|29512.4|29604.5|29513.5|29600.3|29509.3|22
1654589170000|2022-06-07 08:06:10|29603.5|29512.5|29608.8|29517.8|29610.2|29519.2|29603.5|29512.5|28
1654589180000|2022-06-07 08:06:20|29608.7|29517.7|29611.2|29520.2|29611.3|29520.3|29608.7|29517.7|27
1654589190000|2022-06-07 08:06:30|29611.5|29520.5|29612.2|29521.2|29613|29522|29610.7|29519.7|26
1654589200000|2022-06-07 08:06:40|29612.6|29521.6|29612.5|29521.5|29613.6|29522.6|29611.9|29520.9|30
1654589210000|2022-06-07 08:06:50|29613.7|29522.7|29613.6|29522.6|29614.7|29523.7|29611.7|29520.7|22
1654589220000|2022-06-07 08:07:00|29613.5|29522.5|29613.5|29522.5|29615|29524|29613|29522|15
1654589230000|2022-06-07 08:07:10|29614|29523|29614|29523|29614.2|29523.2|29608.7|29517.7|31
1654589240000|2022-06-07 08:07:20|29613.5|29522.5|29619.3|29528.3|29622.7|29531.7|29613.5|29522.5|35
1654589250000|2022-06-07 08:07:30|29617.3|29526.3|29620.7|29529.7|29621.9|29530.9|29616.9|29525.9|34
1654589260000|2022-06-07 08:07:40|29620.9|29529.9|29621.3|29530.3|29622|29531|29620.7|29529.7|27
1654589270000|2022-06-07 08:07:50|29620.7|29529.7|29622.6|29531.6|29624.4|29533.4|29619.1|29528.1|31
1654589280000|2022-06-07 08:08:00|29623.1|29532.1|29614.8|29523.8|29623.9|29532.9|29614.8|29523.8|28
1654589290000|2022-06-07 08:08:10|29614.7|29523.7|29614.3|29523.3|29614.7|29523.7|29610.7|29519.7|28
1654589300000|2022-06-07 08:08:20|29614.5|29523.5|29616.4|29525.4|29618.6|29527.6|29614.5|29523.5|30
1654589310000|2022-06-07 08:08:30|29616.2|29525.2|29617.2|29526.2|29617.7|29526.7|29615.7|29524.7|20
1654589320000|2022-06-07 08:08:40|29617.3|29526.3|29617.6|29526.6|29619|29528|29614.7|29523.7|28
1654589330000|2022-06-07 08:08:50|29618|29527|29618.1|29527.1|29618.1|29527.1|29616.8|29525.8|29
1654589340000|2022-06-07 08:09:00|29617.8|29526.8|29617.7|29526.7|29618.7|29527.7|29616|29525|29
1654589350000|2022-06-07 08:09:10|29616.6|29525.6|29625.7|29534.7|29625.7|29534.7|29616.6|29525.6|30
1654589360000|2022-06-07 08:09:20|29624.9|29533.9|29627.5|29536.5|29631.2|29540.2|29624.9|29533.9|36
1654589370000|2022-06-07 08:09:30|29627.3|29536.3|29625.7|29534.7|29630.4|29539.4|29623.6|29532.6|32
1654589380000|2022-06-07 08:09:40|29626.1|29535.1|29623.8|29532.8|29626.9|29535.9|29619.2|29528.2|27
1654589390000|2022-06-07 08:09:50|29623.2|29532.2|29630.5|29539.5|29631.6|29540.6|29622.7|29531.7|32
1654589400000|2022-06-07 08:10:00|29631.1|29540.1|29627.2|29536.2|29632.7|29541.7|29626.3|29535.3|25
1654589410000|2022-06-07 08:10:10|29627.7|29536.7|29619.2|29528.2|29627.7|29536.7|29616.5|29525.5|30
1654589420000|2022-06-07 08:10:20|29619.1|29528.1|29613.6|29522.6|29619.1|29528.1|29613.6|29522.6|25
1654589430000|2022-06-07 08:10:30|29613|29522|29619.7|29528.7|29621.3|29530.3|29612.3|29521.3|29
1654589440000|2022-06-07 08:10:40|29620.1|29529.1|29616|29525|29620.7|29529.7|29614.7|29523.7|30
1654589450000|2022-06-07 08:10:50|29615.9|29524.9|29616|29525|29617.4|29526.4|29614.7|29523.7|28
1654589460000|2022-06-07 08:11:00|29616.1|29525.1|29615.4|29524.4|29616.6|29525.6|29615.4|29524.4|22
1654589470000|2022-06-07 08:11:10|29615.8|29524.8|29615.9|29524.9|29616.6|29525.6|29615.4|29524.4|24
1654589480000|2022-06-07 08:11:20|29616|29525|29621.2|29530.2|29621.5|29530.5|29616|29525|19
1654589490000|2022-06-07 08:11:30|29621.3|29530.3|29632.4|29541.4|29632.4|29541.4|29620.7|29529.7|32
1654589500000|2022-06-07 08:11:40|29631.8|29540.8|29635.4|29544.4|29636.1|29545.1|29631.8|29540.8|33
1654589510000|2022-06-07 08:11:50|29635.2|29544.2|29644.9|29553.9|29645.2|29554.2|29635.2|29544.2|35
1654589520000|2022-06-07 08:12:00|29644.5|29553.5|29636.6|29545.6|29644.5|29553.5|29636.6|29545.6|24
1654589530000|2022-06-07 08:12:10|29638.1|29547.1|29638.5|29547.5|29647.4|29556.4|29635.6|29544.6|24
1654589540000|2022-06-07 08:12:20|29638.9|29547.9|29638.8|29547.8|29638.9|29547.9|29638.6|29547.6|6
1654589550000|2022-06-07 08:12:30|29638.6|29547.6|29637.2|29546.2|29638.8|29547.8|29637.2|29546.2|11
1654589560000|2022-06-07 08:12:40|29638.1|29547.1|29638.8|29547.8|29639.5|29548.5|29637.2|29546.2|15
1654589570000|2022-06-07 08:12:50|29638.5|29547.5|29641|29550|29641|29550|29638.2|29547.2|14
1654589580000|2022-06-07 08:13:00|29639.6|29548.6|29639.9|29548.9|29641.6|29550.6|29639.2|29548.2|13
1654589590000|2022-06-07 08:13:10|29639.2|29548.2|29639.1|29548.1|29639.5|29548.5|29637|29546|21
1654589600000|2022-06-07 08:13:20|29641.7|29550.7|29643.3|29552.3|29643.6|29552.6|29641.4|29550.4|22
1654589610000|2022-06-07 08:13:30|29643.6|29552.6|29646.1|29555.1|29646.6|29555.6|29643.2|29552.2|18
1654589620000|2022-06-07 08:13:40|29645.9|29554.9|29647.5|29556.5|29647.8|29556.8|29645.9|29554.9|19
1654589630000|2022-06-07 08:13:50|29648.4|29557.4|29647.6|29556.6|29648.7|29557.7|29646.7|29555.7|19
1654589640000|2022-06-07 08:14:00|29647.8|29556.8|29649.1|29558.1|29651.5|29560.5|29647.6|29556.6|26
1654589650000|2022-06-07 08:14:10|29649.2|29558.2|29651|29560|29651.9|29560.9|29648.1|29557.1|21
1654589660000|2022-06-07 08:14:20|29650.2|29559.2|29650.2|29559.2|29651.9|29560.9|29650.2|29559.2|10
1654589670000|2022-06-07 08:14:30|29651|29560|29653.4|29562.4|29654.2|29563.2|29650.2|29559.2|11
1654589680000|2022-06-07 08:14:40|29654.2|29563.2|29646|29555|29654.2|29563.2|29644.3|29553.3|14
1654589690000|2022-06-07 08:14:50|29647.4|29556.4|29645.7|29554.7|29647.5|29556.5|29643|29552|19
1654589700000|2022-06-07 08:15:00|29645.9|29554.9|29645.8|29554.8|29648.6|29557.6|29645.7|29554.7|23
1654589710000|2022-06-07 08:15:10|29646.1|29555.1|29646.1|29555.1|29647.4|29556.4|29646.1|29555.1|9
1654589720000|2022-06-07 08:15:20|29645.3|29554.3|29643.1|29552.1|29645.8|29554.8|29636.3|29545.3|20
1654589730000|2022-06-07 08:15:30|29643.4|29552.4|29645.3|29554.3|29645.3|29554.3|29640.7|29549.7|13
1654589740000|2022-06-07 08:15:40|29644|29553|29643.6|29552.6|29645.3|29554.3|29641.3|29550.3|12
1654589750000|2022-06-07 08:15:50|29643.3|29552.3|29645.3|29554.3|29645.3|29554.3|29641.3|29550.3|26
1654589760000|2022-06-07 08:16:00|29634.4|29543.4|29638.9|29547.9|29641.4|29550.4|29633.4|29542.4|10
1654589770000|2022-06-07 08:16:10|29643.2|29552.2|29634.4|29543.4|29644|29553|29634.4|29543.4|8
1654589780000|2022-06-07 08:16:20|29640.3|29549.3|29632.5|29541.5|29640.3|29549.3|29631|29540|16
1654589790000|2022-06-07 08:16:30|29632.6|29541.6|29634.5|29543.5|29635.2|29544.2|29631.8|29540.8|13
1654589800000|2022-06-07 08:16:40|29633.8|29542.8|29639|29548|29639|29548|29633.5|29542.5|25
1654589810000|2022-06-07 08:16:50|29641.2|29550.2|29644|29553|29644|29553|29639.6|29548.6|26
1654589820000|2022-06-07 08:17:00|29643.8|29552.8|29643.5|29552.5|29644.1|29553.1|29641.3|29550.3|23
1654589830000|2022-06-07 08:17:10|29643.1|29552.1|29643.6|29552.6|29643.8|29552.8|29642.7|29551.7|27
1654589840000|2022-06-07 08:17:20|29643.3|29552.3|29644.4|29553.4|29645|29554|29643.1|29552.1|23
1654589850000|2022-06-07 08:17:30|29644.1|29553.1|29642.8|29551.8|29644.7|29553.7|29642.1|29551.1|29
1654589860000|2022-06-07 08:17:40|29639.2|29548.2|29639|29548|29641|29550|29637|29546|31
1654589870000|2022-06-07 08:17:50|29639.1|29548.1|29644.8|29553.8|29645.5|29554.5|29639|29548|26
1654589880000|2022-06-07 08:18:00|29645.1|29554.1|29650.2|29559.2|29654.1|29563.1|29644.9|29553.9|30
1654589890000|2022-06-07 08:18:10|29650|29559|29657.5|29566.5|29657.5|29566.5|29647.6|29556.6|27
1654589900000|2022-06-07 08:18:20|29657.7|29566.7|29658.1|29567.1|29662|29571|29653|29562|31
1654589910000|2022-06-07 08:18:30|29658.9|29567.9|29661.5|29570.5|29661.5|29570.5|29657.6|29566.6|27
1654589920000|2022-06-07 08:18:40|29661.2|29570.2|29667.7|29576.7|29667.7|29576.7|29661.2|29570.2|21
1654589930000|2022-06-07 08:18:50|29666.7|29575.7|29667.8|29576.8|29671.2|29580.2|29666.2|29575.2|24
1654589940000|2022-06-07 08:19:00|29667.4|29576.4|29660.1|29569.1|29668.2|29577.2|29660.1|29569.1|34
1654589950000|2022-06-07 08:19:10|29659.4|29568.4|29656.6|29565.6|29659.6|29568.6|29656.4|29565.4|30
1654589960000|2022-06-07 08:19:20|29656.8|29565.8|29664.3|29573.3|29664.8|29573.8|29656.8|29565.8|30
1654589970000|2022-06-07 08:19:30|29664.7|29573.7|29665.2|29574.2|29665.2|29574.2|29659.2|29568.2|30
1654589980000|2022-06-07 08:19:40|29664.7|29573.7|29664.2|29573.2|29665.4|29574.4|29663.3|29572.3|22
1654589990000|2022-06-07 08:19:50|29664|29573|29665.9|29574.9|29665.9|29574.9|29663.5|29572.5|25
1654590000000|2022-06-07 08:20:00|29666|29575|29657.4|29566.4|29666|29575|29657.4|29566.4|35
1654590010000|2022-06-07 08:20:10|29657.3|29566.3|29660.2|29569.2|29660.7|29569.7|29657.3|29566.3|10
1654590020000|2022-06-07 08:20:20|29657.3|29566.3|29657.9|29566.9|29659.8|29568.8|29655.9|29564.9|16
1654590030000|2022-06-07 08:20:30|29658.1|29567.1|29633.5|29542.5|29658.1|29567.1|29632.7|29541.7|27
1654590040000|2022-06-07 08:20:40|29633.7|29542.7|29632.9|29541.9|29633.7|29542.7|29631.7|29540.7|17
1654590050000|2022-06-07 08:20:50|29632.8|29541.8|29632.7|29541.7|29632.9|29541.9|29632.2|29541.2|20
1654590060000|2022-06-07 08:21:00|29632.8|29541.8|29632.6|29541.6|29633.2|29542.2|29631.6|29540.6|25
1654590070000|2022-06-07 08:21:10|29633.1|29542.1|29632|29541|29633.8|29542.8|29631.9|29540.9|24
1654590080000|2022-06-07 08:21:20|29631.7|29540.7|29629.4|29538.4|29631.7|29540.7|29627.7|29536.7|24
1654590090000|2022-06-07 08:21:30|29630.3|29539.3|29630.5|29539.5|29631.1|29540.1|29629.6|29538.6|22
1654590100000|2022-06-07 08:21:40|29630.4|29539.4|29630.2|29539.2|29631.1|29540.1|29629.1|29538.1|13
1654590110000|2022-06-07 08:21:50|29629.6|29538.6|29630.3|29539.3|29630.6|29539.6|29628.1|29537.1|14
1654590120000|2022-06-07 08:22:00|29630.4|29539.4|29634.4|29543.4|29636|29545|29630.3|29539.3|23
1654590130000|2022-06-07 08:22:10|29634.7|29543.7|29634.4|29543.4|29634.7|29543.7|29632.9|29541.9|18
1654590140000|2022-06-07 08:22:20|29633.2|29542.2|29635.4|29544.4|29635.4|29544.4|29633.2|29542.2|15
1654590150000|2022-06-07 08:22:30|29635|29544|29635.9|29544.9|29636|29545|29635|29544|16
1654590160000|2022-06-07 08:22:40|29636|29545|29636.7|29545.7|29636.8|29545.8|29635.4|29544.4|13
1654590170000|2022-06-07 08:22:50|29637.3|29546.3|29640.8|29549.8|29642.1|29551.1|29636.3|29545.3|34
1654590180000|2022-06-07 08:23:00|29640.3|29549.3|29640.5|29549.5|29642.1|29551.1|29640.3|29549.3|31
1654590190000|2022-06-07 08:23:10|29640.8|29549.8|29648.3|29557.3|29648.5|29557.5|29640.5|29549.5|20
1654590200000|2022-06-07 08:23:20|29645.4|29554.4|29648|29557|29648|29557|29644.6|29553.6|12
1654590210000|2022-06-07 08:23:30|29647.6|29556.6|29647.6|29556.6|29648.5|29557.5|29647.1|29556.1|15
1654590220000|2022-06-07 08:23:40|29647.8|29556.8|29654.5|29563.5|29657.2|29566.2|29647.6|29556.6|24
1654590230000|2022-06-07 08:23:50|29654.6|29563.6|29657.3|29566.3|29657.3|29566.3|29652.9|29561.9|28
1654590240000|2022-06-07 08:24:00|29657.6|29566.6|29649.8|29558.8|29657.7|29566.7|29648.5|29557.5|25
1654590250000|2022-06-07 08:24:10|29649.9|29558.9|29646.2|29555.2|29650|29559|29639.9|29548.9|29
1654590260000|2022-06-07 08:24:20|29646.6|29555.6|29646.7|29555.7|29647.6|29556.6|29645.8|29554.8|32
1654590270000|2022-06-07 08:24:30|29647|29556|29647.5|29556.5|29647.7|29556.7|29646.5|29555.5|28
1654590280000|2022-06-07 08:24:40|29647.7|29556.7|29650.8|29559.8|29652.3|29561.3|29647.6|29556.6|25
1654590290000|2022-06-07 08:24:50|29649.8|29558.8|29650.8|29559.8|29650.8|29559.8|29648.2|29557.2|31
1654590300000|2022-06-07 08:25:00|29653.5|29562.5|29647.3|29556.3|29656.7|29565.7|29645.1|29554.1|35
1654590310000|2022-06-07 08:25:10|29647.1|29556.1|29645.5|29554.5|29647.8|29556.8|29643.8|29552.8|25
1654590320000|2022-06-07 08:25:20|29643|29552|29649.9|29558.9|29650.7|29559.7|29643|29552|31
1654590330000|2022-06-07 08:25:30|29650.1|29559.1|29646|29555|29650.6|29559.6|29646|29555|26
1654590340000|2022-06-07 08:25:40|29646.3|29555.3|29649.1|29558.1|29649.1|29558.1|29646.3|29555.3|25
1654590350000|2022-06-07 08:25:50|29649.2|29558.2|29647.6|29556.6|29649.3|29558.3|29645.6|29554.6|17
1654590360000|2022-06-07 08:26:00|29647.7|29556.7|29647.1|29556.1|29648.2|29557.2|29647|29556|18
1654590370000|2022-06-07 08:26:10|29647.2|29556.2|29649.8|29558.8|29649.8|29558.8|29646.5|29555.5|17
1654590380000|2022-06-07 08:26:20|29649.9|29558.9|29649.4|29558.4|29650.6|29559.6|29648.9|29557.9|20
1654590390000|2022-06-07 08:26:30|29649.9|29558.9|29648.7|29557.7|29649.9|29558.9|29647.8|29556.8|21
1654590400000|2022-06-07 08:26:40|29648.8|29557.8|29648.7|29557.7|29649.9|29558.9|29647.8|29556.8|27
1654590410000|2022-06-07 08:26:50|29648.8|29557.8|29650.2|29559.2|29650.5|29559.5|29648.7|29557.7|22
1654590420000|2022-06-07 08:27:00|29650|29559|29649.6|29558.6|29651.5|29560.5|29649.4|29558.4|23
1654590430000|2022-06-07 08:27:10|29649.5|29558.5|29650.5|29559.5|29651.5|29560.5|29649.5|29558.5|17
1654590440000|2022-06-07 08:27:20|29651.8|29560.8|29655.4|29564.4|29656.5|29565.5|29650.8|29559.8|23
1654590450000|2022-06-07 08:27:30|29655.5|29564.5|29651.6|29560.6|29656.7|29565.7|29649.6|29558.6|23
1654590460000|2022-06-07 08:27:40|29650.5|29559.5|29652|29561|29652|29561|29650.1|29559.1|22
1654590470000|2022-06-07 08:27:50|29651.7|29560.7|29651.3|29560.3|29652.4|29561.4|29650.5|29559.5|26
1654590480000|2022-06-07 08:28:00|29652.3|29561.3|29649.4|29558.4|29652.3|29561.3|29647.5|29556.5|26
1654590490000|2022-06-07 08:28:10|29649.5|29558.5|29651.6|29560.6|29651.6|29560.6|29649.5|29558.5|26
1654590500000|2022-06-07 08:28:20|29651.5|29560.5|29653.2|29562.2|29654.7|29563.7|29651.5|29560.5|10
1654590510000|2022-06-07 08:28:30|29653.3|29562.3|29655.3|29564.3|29657.1|29566.1|29653.3|29562.3|23
1654590520000|2022-06-07 08:28:40|29654.8|29563.8|29652.6|29561.6|29655.9|29564.9|29652.6|29561.6|28
1654590530000|2022-06-07 08:28:50|29652.8|29561.8|29660|29569|29662.5|29571.5|29652.7|29561.7|33
1654590540000|2022-06-07 08:29:00|29660.2|29569.2|29657.2|29566.2|29662.3|29571.3|29657.1|29566.1|30
1654590550000|2022-06-07 08:29:10|29657.1|29566.1|29656.3|29565.3|29657.9|29566.9|29655.4|29564.4|26
1654590560000|2022-06-07 08:29:20|29656.4|29565.4|29657.1|29566.1|29658|29567|29654.9|29563.9|26
1654590570000|2022-06-07 08:29:30|29657.4|29566.4|29659.7|29568.7|29660.4|29569.4|29656.3|29565.3|28
1654590580000|2022-06-07 08:29:40|29659.3|29568.3|29660.7|29569.7|29662|29571|29655.9|29564.9|21
1654590590000|2022-06-07 08:29:50|29661.3|29570.3|29660.3|29569.3|29661.3|29570.3|29658.5|29567.5|24
1654590600000|2022-06-07 08:30:00|29660.8|29569.8|29659.3|29568.3|29660.8|29569.8|29658.8|29567.8|15
1654590610000|2022-06-07 08:30:10|29659.2|29568.2|29659.2|29568.2|29662.7|29571.7|29657.1|29566.1|15
1654590620000|2022-06-07 08:30:20|29659.8|29568.8|29659.4|29568.4|29662.8|29571.8|29657.6|29566.6|16
1654590630000|2022-06-07 08:30:30|29662.8|29571.8|29655.2|29564.2|29662.8|29571.8|29655|29564|25
1654590640000|2022-06-07 08:30:40|29657.9|29566.9|29658|29567|29658.1|29567.1|29656.9|29565.9|22
1654590650000|2022-06-07 08:30:50|29657.8|29566.8|29661.4|29570.4|29662.4|29571.4|29657.1|29566.1|27
1654590660000|2022-06-07 08:31:00|29660.6|29569.6|29659.4|29568.4|29661.6|29570.6|29656.7|29565.7|27
1654590670000|2022-06-07 08:31:10|29660.6|29569.6|29655.4|29564.4|29660.6|29569.6|29655.4|29564.4|27
1654590680000|2022-06-07 08:31:20|29656.2|29565.2|29655.7|29564.7|29656.5|29565.5|29654.1|29563.1|23
1654590690000|2022-06-07 08:31:30|29655.9|29564.9|29657.8|29566.8|29658.1|29567.1|29655.7|29564.7|18
1654590700000|2022-06-07 08:31:40|29657.9|29566.9|29655.9|29564.9|29657.9|29566.9|29655.6|29564.6|25
1654590710000|2022-06-07 08:31:50|29655.8|29564.8|29656.1|29565.1|29656.3|29565.3|29655.7|29564.7|20
1654590720000|2022-06-07 08:32:00|29656.2|29565.2|29656.6|29565.6|29656.9|29565.9|29655.9|29564.9|27
1654590730000|2022-06-07 08:32:10|29656.5|29565.5|29656.1|29565.1|29657.3|29566.3|29655.4|29564.4|20
1654590740000|2022-06-07 08:32:20|29656.2|29565.2|29657.1|29566.1|29657.2|29566.2|29656|29565|24
1654590750000|2022-06-07 08:32:30|29656.8|29565.8|29651.3|29560.3|29656.8|29565.8|29651.3|29560.3|27
1654590760000|2022-06-07 08:32:40|29651.6|29560.6|29651.8|29560.8|29651.8|29560.8|29651.4|29560.4|9
1654590770000|2022-06-07 08:32:50|29652.6|29561.6|29650.5|29559.5|29652.6|29561.6|29648|29557|23
1654590780000|2022-06-07 08:33:00|29649.6|29558.6|29648.4|29557.4|29650.3|29559.3|29648|29557|27
1654590790000|2022-06-07 08:33:10|29647.9|29556.9|29649.2|29558.2|29649.3|29558.3|29643.6|29552.6|30
1654590800000|2022-06-07 08:33:20|29647|29556|29647.5|29556.5|29652.1|29561.1|29640.5|29549.5|25
1654590810000|2022-06-07 08:33:30|29640.9|29549.9|29645.9|29554.9|29647.6|29556.6|29639|29548|29
1654590820000|2022-06-07 08:33:40|29643.3|29552.3|29655.2|29564.2|29655.2|29564.2|29642|29551|28
1654590830000|2022-06-07 08:33:50|29654.4|29563.4|29648.8|29557.8|29654.4|29563.4|29648.5|29557.5|23
1654590840000|2022-06-07 08:34:00|29649.6|29558.6|29644.6|29553.6|29649.8|29558.8|29643.9|29552.9|29
1654590850000|2022-06-07 08:34:10|29644.1|29553.1|29647.1|29556.1|29649.7|29558.7|29639.4|29548.4|30
1654590860000|2022-06-07 08:34:20|29647.3|29556.3|29643.4|29552.4|29647.3|29556.3|29637|29546|30
1654590870000|2022-06-07 08:34:30|29642.9|29551.9|29645.6|29554.6|29645.6|29554.6|29639.3|29548.3|37
1654590880000|2022-06-07 08:34:40|29644.3|29553.3|29643.9|29552.9|29645.6|29554.6|29642.3|29551.3|28
1654590890000|2022-06-07 08:34:50|29644|29553|29644.2|29553.2|29644.3|29553.3|29640.4|29549.4|26
1654590900000|2022-06-07 08:35:00|29644.6|29553.6|29641.3|29550.3|29646.2|29555.2|29640.5|29549.5|23
1654590910000|2022-06-07 08:35:10|29640.7|29549.7|29642.1|29551.1|29643.3|29552.3|29640.7|29549.7|22
1654590920000|2022-06-07 08:35:20|29641.4|29550.4|29642.5|29551.5|29642.7|29551.7|29641.1|29550.1|20
1654590930000|2022-06-07 08:35:30|29642.7|29551.7|29643.4|29552.4|29643.7|29552.7|29641.9|29550.9|17
1654590940000|2022-06-07 08:35:40|29643.1|29552.1|29643.7|29552.7|29643.7|29552.7|29641.4|29550.4|23
1654590950000|2022-06-07 08:35:50|29646.4|29555.4|29650.9|29559.9|29651.4|29560.4|29646.4|29555.4|26
1654590960000|2022-06-07 08:36:00|29651.4|29560.4|29652.8|29561.8|29656|29565|29649.1|29558.1|24
1654590970000|2022-06-07 08:36:10|29657.5|29566.5|29657.5|29566.5|29657.5|29566.5|29653|29562|13
1654590980000|2022-06-07 08:36:20|29657.7|29566.7|29664.1|29573.1|29667.8|29576.8|29652.5|29561.5|30
1654590990000|2022-06-07 08:36:30|29665|29574|29656.3|29565.3|29667.2|29576.2|29652.1|29561.1|28
1654591000000|2022-06-07 08:36:40|29665|29574|29661.4|29570.4|29665|29574|29656.9|29565.9|26
1654591010000|2022-06-07 08:36:50|29661|29570|29670.6|29579.6|29672.1|29581.1|29661|29570|24
1654591020000|2022-06-07 08:37:00|29670.4|29579.4|29675.8|29584.8|29676.4|29585.4|29669.6|29578.6|23
1654591030000|2022-06-07 08:37:10|29676.6|29585.6|29675.6|29584.6|29676.6|29585.6|29672.2|29581.2|21
1654591040000|2022-06-07 08:37:20|29675.8|29584.8|29675.5|29584.5|29676.6|29585.6|29672.8|29581.8|15
1654591050000|2022-06-07 08:37:30|29676|29585|29678|29587|29678.1|29587.1|29673.8|29582.8|22
1654591060000|2022-06-07 08:37:40|29675.6|29584.6|29677.3|29586.3|29678.7|29587.7|29675.6|29584.6|19
1654591070000|2022-06-07 08:37:50|29678.6|29587.6|29683|29592|29683.1|29592.1|29677.3|29586.3|12
1654591080000|2022-06-07 08:38:00|29682.9|29591.9|29680.9|29589.9|29683.1|29592.1|29680.9|29589.9|29
1654591090000|2022-06-07 08:38:10|29682.6|29591.6|29684.6|29593.6|29684.8|29593.8|29682.3|29591.3|26
1654591100000|2022-06-07 08:38:20|29684.7|29593.7|29685.8|29594.8|29686|29595|29684.3|29593.3|26
1654591110000|2022-06-07 08:38:30|29686.4|29595.4|29685.6|29594.6|29686.5|29595.5|29685.6|29594.6|21
1654591120000|2022-06-07 08:38:40|29685.7|29594.7|29691.4|29600.4|29691.4|29600.4|29685.7|29594.7|25
1654591130000|2022-06-07 08:38:50|29692|29601|29695.4|29604.4|29697.4|29606.4|29692|29601|28
1654591140000|2022-06-07 08:39:00|29695.2|29604.2|29712.4|29621.4|29712.4|29621.4|29693.2|29602.2|30
1654591150000|2022-06-07 08:39:10|29711.9|29620.9|29716.8|29625.8|29736.7|29645.7|29711.1|29620.1|40
1654591160000|2022-06-07 08:39:20|29717.1|29626.1|29705.3|29614.3|29717.7|29626.7|29705.3|29614.3|36
1654591170000|2022-06-07 08:39:30|29705.7|29614.7|29713.2|29622.2|29713.7|29622.7|29703.5|29612.5|30
1654591180000|2022-06-07 08:39:40|29713.5|29622.5|29719.2|29628.2|29733.8|29642.8|29712.1|29621.1|36
1654591190000|2022-06-07 08:39:50|29718.6|29627.6|29731.1|29640.1|29734.1|29643.1|29718.6|29627.6|28
1654591200000|2022-06-07 08:40:00|29731.8|29640.8|29725.7|29634.7|29734.8|29643.8|29723|29632|36
1654591210000|2022-06-07 08:40:10|29726.8|29635.8|29721.1|29630.1|29726.9|29635.9|29720.7|29629.7|35
1654591220000|2022-06-07 08:40:20|29720.3|29629.3|29729.1|29638.1|29733.8|29642.8|29720.3|29629.3|31
1654591230000|2022-06-07 08:40:30|29726|29635|29731.9|29640.9|29733|29642|29725.9|29634.9|33
1654591240000|2022-06-07 08:40:40|29732.1|29641.1|29737.2|29646.2|29739.4|29648.4|29730.9|29639.9|33
1654591250000|2022-06-07 08:40:50|29737.6|29646.6|29741.2|29650.2|29742.6|29651.6|29736.7|29645.7|26
1654591260000|2022-06-07 08:41:00|29739.9|29648.9|29738|29647|29740.6|29649.6|29736|29645|32
1654591270000|2022-06-07 08:41:10|29738.1|29647.1|29723.6|29632.6|29738.1|29647.1|29720.7|29629.7|29
1654591280000|2022-06-07 08:41:20|29724.8|29633.8|29728.4|29637.4|29730.5|29639.5|29724.8|29633.8|34
1654591290000|2022-06-07 08:41:30|29728.6|29637.6|29731.4|29640.4|29731.4|29640.4|29726.1|29635.1|33
1654591300000|2022-06-07 08:41:40|29733.2|29642.2|29740.5|29649.5|29742.8|29651.8|29733|29642|28
1654591310000|2022-06-07 08:41:50|29740.6|29649.6|29741|29650|29743.1|29652.1|29737.7|29646.7|27
1654591320000|2022-06-07 08:42:00|29740.8|29649.8|29741.1|29650.1|29743.7|29652.7|29740.5|29649.5|26
1654591330000|2022-06-07 08:42:10|29740.6|29649.6|29725.3|29634.3|29741.4|29650.4|29725.3|29634.3|29
1654591340000|2022-06-07 08:42:20|29726.4|29635.4|29729|29638|29729.7|29638.7|29726.4|29635.4|31
1654591350000|2022-06-07 08:42:30|29728.9|29637.9|29734.4|29643.4|29738.7|29647.7|29728|29637|26
1654591360000|2022-06-07 08:42:40|29735.8|29644.8|29736.3|29645.3|29738.1|29647.1|29730.2|29639.2|31
1654591370000|2022-06-07 08:42:50|29739.7|29648.7|29730.3|29639.3|29739.7|29648.7|29730.3|29639.3|24
1654591380000|2022-06-07 08:43:00|29730.4|29639.4|29734.9|29643.9|29738.1|29647.1|29728.6|29637.6|29
1654591390000|2022-06-07 08:43:10|29735.8|29644.8|29742.2|29651.2|29743.7|29652.7|29733.9|29642.9|28
1654591400000|2022-06-07 08:43:20|29742.3|29651.3|29743.1|29652.1|29743.5|29652.5|29740.6|29649.6|31
1654591410000|2022-06-07 08:43:30|29743.3|29652.3|29737.1|29646.1|29743.4|29652.4|29736.4|29645.4|24
1654591420000|2022-06-07 08:43:40|29737.4|29646.4|29741.8|29650.8|29742.2|29651.2|29734.4|29643.4|26
1654591430000|2022-06-07 08:43:50|29741.3|29650.3|29743.4|29652.4|29744.1|29653.1|29740.2|29649.2|26
1654591440000|2022-06-07 08:44:00|29743.6|29652.6|29744.2|29653.2|29744.8|29653.8|29741.3|29650.3|23
1654591450000|2022-06-07 08:44:10|29744.1|29653.1|29749.8|29658.8|29755.3|29664.3|29744.1|29653.1|33
1654591460000|2022-06-07 08:44:20|29753.2|29662.2|29761.4|29670.4|29765.7|29674.7|29749.8|29658.8|30
1654591470000|2022-06-07 08:44:30|29756.6|29665.6|29751.9|29660.9|29758.4|29667.4|29741.3|29650.3|36
1654591480000|2022-06-07 08:44:40|29751.8|29660.8|29746.7|29655.7|29752.6|29661.6|29746|29655|35
1654591490000|2022-06-07 08:44:50|29746.9|29655.9|29746.8|29655.8|29748.8|29657.8|29745.9|29654.9|34
1654591500000|2022-06-07 08:45:00|29747.5|29656.5|29746.3|29655.3|29751.9|29660.9|29745.3|29654.3|32
1654591510000|2022-06-07 08:45:10|29745.9|29654.9|29746.5|29655.5|29746.6|29655.6|29744.7|29653.7|28
1654591520000|2022-06-07 08:45:20|29745.9|29654.9|29749.2|29658.2|29749.2|29658.2|29745|29654|29
1654591530000|2022-06-07 08:45:30|29749.3|29658.3|29746.9|29655.9|29750.6|29659.6|29746.3|29655.3|31
1654591540000|2022-06-07 08:45:40|29747.2|29656.2|29747.3|29656.3|29749.1|29658.1|29747|29656|28
1654591550000|2022-06-07 08:45:50|29747.1|29656.1|29740.3|29649.3|29747.3|29656.3|29739.6|29648.6|23
1654591560000|2022-06-07 08:46:00|29740.6|29649.6|29730.1|29639.1|29741.8|29650.8|29727.7|29636.7|32
1654591570000|2022-06-07 08:46:10|29730.4|29639.4|29715.1|29624.1|29730.4|29639.4|29715.1|29624.1|34
1654591580000|2022-06-07 08:46:20|29713.6|29622.6|29712.4|29621.4|29714|29623|29705.6|29614.6|31
1654591590000|2022-06-07 08:46:30|29713.2|29622.2|29705.2|29614.2|29713.2|29622.2|29703.6|29612.6|32
1654591600000|2022-06-07 08:46:40|29705.3|29614.3|29704.4|29613.4|29709.5|29618.5|29704.3|29613.3|35
1654591610000|2022-06-07 08:46:50|29707.5|29616.5|29699.8|29608.8|29708.4|29617.4|29697.7|29606.7|35
1654591620000|2022-06-07 08:47:00|29697.7|29606.7|29682.3|29591.3|29699.8|29608.8|29682|29591|29
1654591630000|2022-06-07 08:47:10|29683.3|29592.3|29684.2|29593.2|29689.3|29598.3|29682.6|29591.6|35
1654591640000|2022-06-07 08:47:20|29684|29593|29679.7|29588.7|29684.7|29593.7|29679.7|29588.7|31
1654591650000|2022-06-07 08:47:30|29680.8|29589.8|29683.2|29592.2|29683.5|29592.5|29680.5|29589.5|34
1654591660000|2022-06-07 08:47:40|29683.1|29592.1|29677.7|29586.7|29683.1|29592.1|29677.4|29586.4|36
1654591670000|2022-06-07 08:47:50|29677.9|29586.9|29675.2|29584.2|29677.9|29586.9|29674.8|29583.8|29
1654591680000|2022-06-07 08:48:00|29674.9|29583.9|29666.9|29575.9|29675.3|29584.3|29661.3|29570.3|32
1654591690000|2022-06-07 08:48:10|29667.5|29576.5|29670.1|29579.1|29670.2|29579.2|29664.7|29573.7|31
1654591700000|2022-06-07 08:48:20|29668.8|29577.8|29684.2|29593.2|29684.2|29593.2|29668.1|29577.1|30
1654591710000|2022-06-07 08:48:30|29676.4|29585.4|29683.4|29592.4|29683.4|29592.4|29674.9|29583.9|28
1654591720000|2022-06-07 08:48:40|29678.8|29587.8|29683.9|29592.9|29692|29601|29675.9|29584.9|26
1654591730000|2022-06-07 08:48:50|29691.5|29600.5|29685.2|29594.2|29691.6|29600.6|29682.2|29591.2|24
1654591740000|2022-06-07 08:49:00|29690.2|29599.2|29698.3|29607.3|29707|29616|29690.2|29599.2|33
1654591750000|2022-06-07 08:49:10|29698.9|29607.9|29695.8|29604.8|29699.4|29608.4|29695.7|29604.7|33
1654591760000|2022-06-07 08:49:20|29696.7|29605.7|29689.3|29598.3|29697.5|29606.5|29689.3|29598.3|29
1654591770000|2022-06-07 08:49:30|29691.5|29600.5|29688.8|29597.8|29691.5|29600.5|29687.8|29596.8|22
1654591780000|2022-06-07 08:49:40|29688.9|29597.9|29690.6|29599.6|29690.9|29599.9|29688.8|29597.8|21
1654591790000|2022-06-07 08:49:50|29690.3|29599.3|29695.2|29604.2|29702.2|29611.2|29690.1|29599.1|36
1654591800000|2022-06-07 08:50:00|29695|29604|29684.6|29593.6|29697.1|29606.1|29682.9|29591.9|27
1654591810000|2022-06-07 08:50:10|29684.4|29593.4|29687.7|29596.7|29688.1|29597.1|29684.4|29593.4|17
1654591820000|2022-06-07 08:50:20|29687.3|29596.3|29689.2|29598.2|29691|29600|29687.3|29596.3|26
1654591830000|2022-06-07 08:50:30|29689.9|29598.9|29695.4|29604.4|29696.1|29605.1|29689.5|29598.5|31
1654591840000|2022-06-07 08:50:40|29695.5|29604.5|29699.8|29608.8|29700.2|29609.2|29695.5|29604.5|31
1654591850000|2022-06-07 08:50:50|29700.1|29609.1|29701.6|29610.6|29709.9|29618.9|29698.8|29607.8|25
1654591860000|2022-06-07 08:51:00|29698.8|29607.8|29695.1|29604.1|29702.1|29611.1|29695|29604|36
1654591870000|2022-06-07 08:51:10|29695.3|29604.3|29686.8|29595.8|29695.6|29604.6|29686.3|29595.3|33
1654591880000|2022-06-07 08:51:20|29689|29598|29681.3|29590.3|29689|29598|29676.9|29585.9|34
1654591890000|2022-06-07 08:51:30|29682.4|29591.4|29668.8|29577.8|29682.4|29591.4|29666.7|29575.7|31
1654591900000|2022-06-07 08:51:40|29668.3|29577.3|29662.7|29571.7|29668.6|29577.6|29662.7|29571.7|30
1654591910000|2022-06-07 08:51:50|29666.4|29575.4|29663.1|29572.1|29668.1|29577.1|29661.3|29570.3|33
1654591920000|2022-06-07 08:52:00|29664.1|29573.1|29662.4|29571.4|29664.1|29573.1|29647.5|29556.5|31
1654591930000|2022-06-07 08:52:10|29646.9|29555.9|29645|29554|29649|29558|29642.7|29551.7|33
1654591940000|2022-06-07 08:52:20|29645.1|29554.1|29645|29554|29652.3|29561.3|29645|29554|31
1654591950000|2022-06-07 08:52:30|29645.1|29554.1|29654.7|29563.7|29655.2|29564.2|29645.1|29554.1|35
1654591960000|2022-06-07 08:52:40|29654.8|29563.8|29647.8|29556.8|29655.4|29564.4|29647.2|29556.2|29
1654591970000|2022-06-07 08:52:50|29648|29557|29653.6|29562.6|29656.4|29565.4|29647.9|29556.9|28
1654591980000|2022-06-07 08:53:00|29652.9|29561.9|29658|29567|29662.7|29571.7|29652.4|29561.4|34
1654591990000|2022-06-07 08:53:10|29658.1|29567.1|29652.1|29561.1|29660.3|29569.3|29652.1|29561.1|36
1654592000000|2022-06-07 08:53:20|29653.5|29562.5|29651.7|29560.7|29653.9|29562.9|29651.6|29560.6|23
1654592010000|2022-06-07 08:53:30|29652.3|29561.3|29651.8|29560.8|29653.8|29562.8|29651.1|29560.1|25
1654592020000|2022-06-07 08:53:40|29652|29561|29652|29561|29652.7|29561.7|29651.3|29560.3|20
1654592030000|2022-06-07 08:53:50|29651.5|29560.5|29651.9|29560.9|29652.7|29561.7|29651.5|29560.5|15
1654592040000|2022-06-07 08:54:00|29651.7|29560.7|29662.1|29571.1|29662.3|29571.3|29651.7|29560.7|30
1654592050000|2022-06-07 08:54:10|29662|29571|29661.7|29570.7|29662.8|29571.8|29658.7|29567.7|27
1654592060000|2022-06-07 08:54:20|29661.9|29570.9|29664.2|29573.2|29675|29584|29661.9|29570.9|28
1654592070000|2022-06-07 08:54:30|29664.5|29573.5|29665.3|29574.3|29665.3|29574.3|29663.9|29572.9|28
1654592080000|2022-06-07 08:54:40|29663.1|29572.1|29658.7|29567.7|29663.1|29572.1|29657.2|29566.2|33
1654592090000|2022-06-07 08:54:50|29658.2|29567.2|29657.3|29566.3|29659.1|29568.1|29656.6|29565.6|26
1654592100000|2022-06-07 08:55:00|29657.8|29566.8|29657.7|29566.7|29660.4|29569.4|29656.3|29565.3|26
1654592110000|2022-06-07 08:55:10|29658.2|29567.2|29665.7|29574.7|29666.4|29575.4|29658.2|29567.2|27
1654592120000|2022-06-07 08:55:20|29665.8|29574.8|29668.9|29577.9|29670.4|29579.4|29665.8|29574.8|32
1654592130000|2022-06-07 08:55:30|29670.1|29579.1|29668.3|29577.3|29670.5|29579.5|29668.3|29577.3|28
1654592140000|2022-06-07 08:55:40|29668.6|29577.6|29666.8|29575.8|29670.5|29579.5|29666.5|29575.5|27
1654592150000|2022-06-07 08:55:50|29666.4|29575.4|29666.9|29575.9|29667.3|29576.3|29665.7|29574.7|21
1654592160000|2022-06-07 08:56:00|29667|29576|29672.3|29581.3|29673.2|29582.2|29666.8|29575.8|34
1654592170000|2022-06-07 08:56:10|29672.7|29581.7|29671.4|29580.4|29672.9|29581.9|29670.7|29579.7|32
1654592180000|2022-06-07 08:56:20|29671.5|29580.5|29675.3|29584.3|29675.3|29584.3|29669.1|29578.1|26
1654592190000|2022-06-07 08:56:30|29675.2|29584.2|29675.6|29584.6|29678.7|29587.7|29672.5|29581.5|38
1654592200000|2022-06-07 08:56:40|29675.8|29584.8|29677.6|29586.6|29677.6|29586.6|29675.1|29584.1|24
1654592210000|2022-06-07 08:56:50|29676.7|29585.7|29674.5|29583.5|29679.9|29588.9|29673.8|29582.8|29
1654592220000|2022-06-07 08:57:00|29674.4|29583.4|29671|29580|29675.6|29584.6|29670.8|29579.8|23
1654592230000|2022-06-07 08:57:10|29671.1|29580.1|29673.5|29582.5|29673.9|29582.9|29670.9|29579.9|24
1654592240000|2022-06-07 08:57:20|29675.7|29584.7|29674.2|29583.2|29675.7|29584.7|29672.8|29581.8|22
1654592250000|2022-06-07 08:57:30|29674.3|29583.3|29675.1|29584.1|29675.5|29584.5|29674.3|29583.3|20
1654592260000|2022-06-07 08:57:40|29674.9|29583.9|29674.7|29583.7|29675.4|29584.4|29674.6|29583.6|27
1654592270000|2022-06-07 08:57:50|29674.5|29583.5|29674.3|29583.3|29675.1|29584.1|29672.7|29581.7|32
1654592280000|2022-06-07 08:58:00|29674.9|29583.9|29679.1|29588.1|29679.3|29588.3|29674.6|29583.6|30
1654592290000|2022-06-07 08:58:10|29678.8|29587.8|29678.9|29587.9|29679.5|29588.5|29677.3|29586.3|28
1654592300000|2022-06-07 08:58:20|29678.4|29587.4|29678.7|29587.7|29679.9|29588.9|29678.2|29587.2|28
1654592310000|2022-06-07 08:58:30|29679.6|29588.6|29678.9|29587.9|29679.6|29588.6|29678.4|29587.4|25
1654592320000|2022-06-07 08:58:40|29678.4|29587.4|29682.2|29591.2|29688.3|29597.3|29677.9|29586.9|30
1654592330000|2022-06-07 08:58:50|29682.9|29591.9|29686.3|29595.3|29686.7|29595.7|29682.8|29591.8|30
1654592340000|2022-06-07 08:59:00|29686.2|29595.2|29683.6|29592.6|29686.2|29595.2|29683.3|29592.3|18
1654592350000|2022-06-07 08:59:10|29683.8|29592.8|29683.2|29592.2|29683.8|29592.8|29683.1|29592.1|8
1654592360000|2022-06-07 08:59:20|29682.8|29591.8|29684.7|29593.7|29685|29594|29682.8|29591.8|12
1654592370000|2022-06-07 08:59:30|29685|29594|29681.7|29590.7|29686.2|29595.2|29681.7|29590.7|16
1654592380000|2022-06-07 08:59:40|29683|29592|29682.8|29591.8|29684.1|29593.1|29681.5|29590.5|17
1654592390000|2022-06-07 08:59:50|29682.9|29591.9|29681.8|29590.8|29683.4|29592.4|29681.6|29590.6|9
1654592400000|2022-06-07 09:00:00|29681.4|29590.4|29686.8|29595.8|29690.2|29599.2|29680.1|29589.1|27
1654592410000|2022-06-07 09:00:10|29686.4|29595.4|29682.4|29591.4|29687.1|29596.1|29681|29590|31
1654592420000|2022-06-07 09:00:20|29683.6|29592.6|29681.7|29590.7|29683.6|29592.6|29677.6|29586.6|22
1654592430000|2022-06-07 09:00:30|29681.6|29590.6|29686.5|29595.5|29687.1|29596.1|29676.9|29585.9|25
1654592440000|2022-06-07 09:00:40|29686.1|29595.1|29682.6|29591.6|29688.5|29597.5|29682.6|29591.6|23
1654592450000|2022-06-07 09:00:50|29684.4|29593.4|29684.2|29593.2|29684.4|29593.4|29680.7|29589.7|25
1654592460000|2022-06-07 09:01:00|29683.6|29592.6|29683.9|29592.9|29685.7|29594.7|29683|29592|35
1654592470000|2022-06-07 09:01:10|29684.3|29593.3|29684.3|29593.3|29684.8|29593.8|29682.6|29591.6|31
1654592480000|2022-06-07 09:01:20|29684.4|29593.4|29685.6|29594.6|29685.6|29594.6|29674.7|29583.7|24
1654592490000|2022-06-07 09:01:30|29681.8|29590.8|29678.7|29587.7|29685.6|29594.6|29675.1|29584.1|20
1654592500000|2022-06-07 09:01:40|29678.9|29587.9|29679.1|29588.1|29681.2|29590.2|29674.4|29583.4|24
1654592510000|2022-06-07 09:01:50|29679.2|29588.2|29674.8|29583.8|29679.3|29588.3|29674.7|29583.7|23
1654592520000|2022-06-07 09:02:00|29678|29587|29678.3|29587.3|29683.6|29592.6|29674.6|29583.6|30
1654592530000|2022-06-07 09:02:10|29681|29590|29680.4|29589.4|29682.2|29591.2|29676.1|29585.1|25
1654592540000|2022-06-07 09:02:20|29680.5|29589.5|29678|29587|29681.2|29590.2|29674.6|29583.6|13
1654592550000|2022-06-07 09:02:30|29678.9|29587.9|29676.8|29585.8|29679.3|29588.3|29674.7|29583.7|26
1654592560000|2022-06-07 09:02:40|29677|29586|29677.1|29586.1|29677.3|29586.3|29675.9|29584.9|21
1654592570000|2022-06-07 09:02:50|29676.6|29585.6|29679.7|29588.7|29680.5|29589.5|29676.6|29585.6|27
1654592580000|2022-06-07 09:03:00|29678.8|29587.8|29674.3|29583.3|29679.7|29588.7|29672.5|29581.5|22
1654592590000|2022-06-07 09:03:10|29663.9|29572.9|29670.2|29579.2|29676.7|29585.7|29663.9|29572.9|20
1654592600000|2022-06-07 09:03:20|29669.7|29578.7|29662.9|29571.9|29674.1|29583.1|29659.5|29568.5|26
1654592610000|2022-06-07 09:03:30|29662.5|29571.5|29655.3|29564.3|29662.5|29571.5|29654|29563|22
1654592620000|2022-06-07 09:03:40|29653.8|29562.8|29654.9|29563.9|29655.8|29564.8|29653.4|29562.4|22
1654592630000|2022-06-07 09:03:50|29655.2|29564.2|29661.2|29570.2|29661.3|29570.3|29655.1|29564.1|22
1654592640000|2022-06-07 09:04:00|29660.7|29569.7|29658.4|29567.4|29661|29570|29656.8|29565.8|21
1654592650000|2022-06-07 09:04:10|29658.3|29567.3|29652.2|29561.2|29658.7|29567.7|29652.2|29561.2|21
1654592660000|2022-06-07 09:04:20|29652.1|29561.1|29647.8|29556.8|29653|29562|29647.6|29556.6|31
1654592670000|2022-06-07 09:04:30|29646|29555|29637.3|29546.3|29647.5|29556.5|29636.3|29545.3|22
1654592680000|2022-06-07 09:04:40|29638.8|29547.8|29638.1|29547.1|29638.9|29547.9|29635.6|29544.6|27
1654592690000|2022-06-07 09:04:50|29637|29546|29637.7|29546.7|29639.3|29548.3|29635.5|29544.5|23
1654592700000|2022-06-07 09:05:00|29637.3|29546.3|29638.9|29547.9|29643.2|29552.2|29632.4|29541.4|21
1654592710000|2022-06-07 09:05:10|29634.1|29543.1|29631.7|29540.7|29634.3|29543.3|29624.7|29533.7|18
1654592720000|2022-06-07 09:05:20|29632.6|29541.6|29636.5|29545.5|29638.7|29547.7|29628.7|29537.7|31
1654592730000|2022-06-07 09:05:30|29636.3|29545.3|29636.8|29545.8|29637.4|29546.4|29634.6|29543.6|29
1654592740000|2022-06-07 09:05:40|29639.2|29548.2|29641.5|29550.5|29641.5|29550.5|29638.6|29547.6|26
1654592750000|2022-06-07 09:05:50|29640.9|29549.9|29645.2|29554.2|29646.6|29555.6|29640.3|29549.3|27
1654592760000|2022-06-07 09:06:00|29645.3|29554.3|29651.1|29560.1|29651.1|29560.1|29644.6|29553.6|25
1654592770000|2022-06-07 09:06:10|29654.4|29563.4|29653|29562|29654.8|29563.8|29649.1|29558.1|29
1654592780000|2022-06-07 09:06:20|29654.6|29563.6|29647.6|29556.6|29655|29564|29646.5|29555.5|25
1654592790000|2022-06-07 09:06:30|29646.5|29555.5|29663.5|29572.5|29664.4|29573.4|29646.5|29555.5|33
1654592800000|2022-06-07 09:06:40|29663.4|29572.4|29660.2|29569.2|29663.4|29572.4|29659.2|29568.2|26
1654592810000|2022-06-07 09:06:50|29660.9|29569.9|29658.3|29567.3|29661.3|29570.3|29658.3|29567.3|23
1654592820000|2022-06-07 09:07:00|29659|29568|29653.3|29562.3|29659|29568|29651.1|29560.1|22
1654592830000|2022-06-07 09:07:10|29653.4|29562.4|29650|29559|29656.3|29565.3|29649.1|29558.1|30
1654592840000|2022-06-07 09:07:20|29649.6|29558.6|29653.7|29562.7|29655.4|29564.4|29647|29556|32
1654592850000|2022-06-07 09:07:30|29654.5|29563.5|29655|29564|29655.5|29564.5|29651.9|29560.9|26
1654592860000|2022-06-07 09:07:40|29652.3|29561.3|29662.8|29571.8|29664.5|29573.5|29651.8|29560.8|17
1654592870000|2022-06-07 09:07:50|29663|29572|29662.7|29571.7|29665.4|29574.4|29662.3|29571.3|24
1654592880000|2022-06-07 09:08:00|29662.6|29571.6|29658|29567|29666.3|29575.3|29655.8|29564.8|33
1654592890000|2022-06-07 09:08:10|29658.8|29567.8|29663|29572|29674.5|29583.5|29658.2|29567.2|20
1654592900000|2022-06-07 09:08:20|29663.1|29572.1|29658.1|29567.1|29667.9|29576.9|29658.1|29567.1|17
1654592910000|2022-06-07 09:08:30|29664.1|29573.1|29666.7|29575.7|29668.3|29577.3|29664.1|29573.1|17
1654592920000|2022-06-07 09:08:40|29665.7|29574.7|29667.1|29576.1|29669.3|29578.3|29665.7|29574.7|22
1654592930000|2022-06-07 09:08:50|29667.9|29576.9|29667.2|29576.2|29670.1|29579.1|29666.8|29575.8|27
1654592940000|2022-06-07 09:09:00|29667.7|29576.7|29662.9|29571.9|29669.4|29578.4|29659.7|29568.7|34
1654592950000|2022-06-07 09:09:10|29664.7|29573.7|29663.9|29572.9|29666.8|29575.8|29663.8|29572.8|31
1654592960000|2022-06-07 09:09:20|29664.2|29573.2|29665.5|29574.5|29666.3|29575.3|29663.8|29572.8|28
1654592970000|2022-06-07 09:09:30|29667.1|29576.1|29667.4|29576.4|29668.7|29577.7|29666.8|29575.8|25
1654592980000|2022-06-07 09:09:40|29666.4|29575.4|29661|29570|29668.7|29577.7|29661|29570|30
1654592990000|2022-06-07 09:09:50|29660.7|29569.7|29660.5|29569.5|29661.7|29570.7|29660.1|29569.1|24
1654593000000|2022-06-07 09:10:00|29660.6|29569.6|29661.1|29570.1|29662|29571|29658.8|29567.8|25
1654593010000|2022-06-07 09:10:10|29661.2|29570.2|29649.3|29558.3|29661.5|29570.5|29649.3|29558.3|21
1654593020000|2022-06-07 09:10:20|29649.4|29558.4|29648.6|29557.6|29649.4|29558.4|29648|29557|22
1654593030000|2022-06-07 09:10:30|29648.2|29557.2|29652.1|29561.1|29656|29565|29647.7|29556.7|27
1654593040000|2022-06-07 09:10:40|29652.3|29561.3|29654.2|29563.2|29654.2|29563.2|29649.5|29558.5|29
1654593050000|2022-06-07 09:10:50|29653.9|29562.9|29649.2|29558.2|29654.9|29563.9|29648.6|29557.6|24
1654593060000|2022-06-07 09:11:00|29649.4|29558.4|29650.1|29559.1|29650.4|29559.4|29648.7|29557.7|28
1654593070000|2022-06-07 09:11:10|29650.6|29559.6|29651.9|29560.9|29654.7|29563.7|29647.5|29556.5|27
1654593080000|2022-06-07 09:11:20|29655.5|29564.5|29648.5|29557.5|29655.5|29564.5|29648|29557|25
1654593090000|2022-06-07 09:11:30|29647.7|29556.7|29644.6|29553.6|29649|29558|29644.6|29553.6|21
1654593100000|2022-06-07 09:11:40|29640.7|29549.7|29645.3|29554.3|29645.6|29554.6|29640.4|29549.4|14
1654593110000|2022-06-07 09:11:50|29645.1|29554.1|29644.4|29553.4|29645.6|29554.6|29640.4|29549.4|17
1654593120000|2022-06-07 09:12:00|29644.5|29553.5|29635.9|29544.9|29645.6|29554.6|29634.7|29543.7|21
1654593130000|2022-06-07 09:12:10|29634.7|29543.7|29637.8|29546.8|29638.8|29547.8|29633.8|29542.8|17
1654593140000|2022-06-07 09:12:20|29637|29546|29635.9|29544.9|29638.7|29547.7|29634.7|29543.7|16
1654593150000|2022-06-07 09:12:30|29634.7|29543.7|29637.7|29546.7|29638.2|29547.2|29634.7|29543.7|20
1654593160000|2022-06-07 09:12:40|29636.2|29545.2|29635.9|29544.9|29637.5|29546.5|29634.7|29543.7|13
1654593170000|2022-06-07 09:12:50|29635.7|29544.7|29636.2|29545.2|29636.2|29545.2|29634.7|29543.7|9
1654593180000|2022-06-07 09:13:00|29635.9|29544.9|29643.7|29552.7|29644|29553|29635.4|29544.4|27
1654593190000|2022-06-07 09:13:10|29643.4|29552.4|29643.6|29552.6|29645.1|29554.1|29642.3|29551.3|31
1654593200000|2022-06-07 09:13:20|29642.4|29551.4|29639.8|29548.8|29642.6|29551.6|29632.1|29541.1|17
1654593210000|2022-06-07 09:13:30|29642|29551|29634.7|29543.7|29642.8|29551.8|29632|29541|26
1654593220000|2022-06-07 09:13:40|29634.3|29543.3|29640.6|29549.6|29640.6|29549.6|29630.7|29539.7|30
1654593230000|2022-06-07 09:13:50|29633.2|29542.2|29634.7|29543.7|29640.6|29549.6|29632.6|29541.6|16
1654593240000|2022-06-07 09:14:00|29634.8|29543.8|29624.7|29533.7|29634.8|29543.8|29624.4|29533.4|24
1654593250000|2022-06-07 09:14:10|29625.2|29534.2|29620.4|29529.4|29626.5|29535.5|29616|29525|36
1654593260000|2022-06-07 09:14:20|29624.2|29533.2|29619.9|29528.9|29625.2|29534.2|29618.7|29527.7|32
1654593270000|2022-06-07 09:14:30|29622.6|29531.6|29620.3|29529.3|29624.8|29533.8|29618.9|29527.9|22
1654593280000|2022-06-07 09:14:40|29620.2|29529.2|29619.1|29528.1|29620.9|29529.9|29619.1|29528.1|20
1654593290000|2022-06-07 09:14:50|29619.2|29528.2|29624.9|29533.9|29627|29536|29619.2|29528.2|27
1654593300000|2022-06-07 09:15:00|29625.2|29534.2|29613.6|29522.6|29625.6|29534.6|29613.6|29522.6|31
1654593310000|2022-06-07 09:15:10|29613.2|29522.2|29596.2|29505.2|29613.4|29522.4|29595.8|29504.8|35
1654593320000|2022-06-07 09:15:20|29596.3|29505.3|29595.9|29504.9|29597.1|29506.1|29595.8|29504.8|27
1654593330000|2022-06-07 09:15:30|29596.3|29505.3|29600.9|29509.9|29600.9|29509.9|29596|29505|22
1654593340000|2022-06-07 09:15:40|29606.3|29515.3|29618.3|29527.3|29618.4|29527.4|29606.3|29515.3|32
1654593350000|2022-06-07 09:15:50|29617.1|29526.1|29617.9|29526.9|29618.7|29527.7|29617|29526|25
1654593360000|2022-06-07 09:16:00|29615.4|29524.4|29611.5|29520.5|29616.6|29525.6|29610.2|29519.2|29
1654593370000|2022-06-07 09:16:10|29611.6|29520.6|29628.2|29537.2|29628.2|29537.2|29611.3|29520.3|31
1654593380000|2022-06-07 09:16:20|29622.9|29531.9|29629.1|29538.1|29631.5|29540.5|29620.9|29529.9|28
1654593390000|2022-06-07 09:16:30|29629.4|29538.4|29624.6|29533.6|29630.7|29539.7|29622.2|29531.2|35
1654593400000|2022-06-07 09:16:40|29622.5|29531.5|29623.2|29532.2|29624.7|29533.7|29622.5|29531.5|22
1654593410000|2022-06-07 09:16:50|29623.5|29532.5|29621.6|29530.6|29624|29533|29620.8|29529.8|34
1654593420000|2022-06-07 09:17:00|29621.2|29530.2|29621.1|29530.1|29622.9|29531.9|29620.4|29529.4|32
1654593430000|2022-06-07 09:17:10|29620.8|29529.8|29618|29527|29621.5|29530.5|29616.8|29525.8|26
1654593440000|2022-06-07 09:17:20|29618.4|29527.4|29618.4|29527.4|29619|29528|29614|29523|30
1654593450000|2022-06-07 09:17:30|29618.2|29527.2|29635.1|29544.1|29635.1|29544.1|29618|29527|29
1654593460000|2022-06-07 09:17:40|29629.6|29538.6|29635.2|29544.2|29635.3|29544.3|29628.6|29537.6|23
1654593470000|2022-06-07 09:17:50|29635.3|29544.3|29631.8|29540.8|29636|29545|29624.7|29533.7|26
1654593480000|2022-06-07 09:18:00|29625.3|29534.3|29626.7|29535.7|29632.3|29541.3|29623.4|29532.4|12
1654593490000|2022-06-07 09:18:10|29626|29535|29632|29541|29635.9|29544.9|29625.7|29534.7|28
1654593500000|2022-06-07 09:18:20|29632.1|29541.1|29636.2|29545.2|29639.8|29548.8|29631.2|29540.2|31
1654593510000|2022-06-07 09:18:30|29636.8|29545.8|29636.9|29545.9|29638.1|29547.1|29634.7|29543.7|28
1654593520000|2022-06-07 09:18:40|29637.5|29546.5|29635.4|29544.4|29637.8|29546.8|29631|29540|30
1654593530000|2022-06-07 09:18:50|29635.5|29544.5|29634.3|29543.3|29641.2|29550.2|29634.3|29543.3|28
1654593540000|2022-06-07 09:19:00|29634.4|29543.4|29635|29544|29636.7|29545.7|29634.4|29543.4|31
1654593550000|2022-06-07 09:19:10|29634.9|29543.9|29634.3|29543.3|29637.4|29546.4|29634.3|29543.3|28
1654593560000|2022-06-07 09:19:20|29634.1|29543.1|29635.2|29544.2|29636.6|29545.6|29630.1|29539.1|30
1654593570000|2022-06-07 09:19:30|29635.5|29544.5|29634.2|29543.2|29637.8|29546.8|29634.2|29543.2|24
1654593580000|2022-06-07 09:19:40|29633.8|29542.8|29632.1|29541.1|29636.4|29545.4|29628.9|29537.9|17
1654593590000|2022-06-07 09:19:50|29632.2|29541.2|29633.1|29542.1|29634.3|29543.3|29631.3|29540.3|14
1654593600000|2022-06-07 09:20:00|29631.5|29540.5|29631.4|29540.4|29633.4|29542.4|29630.3|29539.3|27
1654593610000|2022-06-07 09:20:10|29629.1|29538.1|29630.1|29539.1|29630.7|29539.7|29628.7|29537.7|26
1654593620000|2022-06-07 09:20:20|29629.8|29538.8|29628.5|29537.5|29629.8|29538.8|29627.7|29536.7|25
1654593630000|2022-06-07 09:20:30|29626.9|29535.9|29630.6|29539.6|29631.6|29540.6|29620.7|29529.7|34
1654593640000|2022-06-07 09:20:40|29630.8|29539.8|29628.8|29537.8|29632.8|29541.8|29628.4|29537.4|30
1654593650000|2022-06-07 09:20:50|29629.3|29538.3|29629.4|29538.4|29635.2|29544.2|29628.2|29537.2|32
1654593660000|2022-06-07 09:21:00|29629.6|29538.6|29624.2|29533.2|29629.6|29538.6|29622.7|29531.7|31
1654593670000|2022-06-07 09:21:10|29623.6|29532.6|29623.6|29532.6|29624.4|29533.4|29622.7|29531.7|26
1654593680000|2022-06-07 09:21:20|29623.7|29532.7|29623.3|29532.3|29624.5|29533.5|29622.9|29531.9|28
1654593690000|2022-06-07 09:21:30|29623.4|29532.4|29618.6|29527.6|29623.5|29532.5|29617.2|29526.2|27
1654593700000|2022-06-07 09:21:40|29618.2|29527.2|29609.3|29518.3|29618.9|29527.9|29609.3|29518.3|27
1654593710000|2022-06-07 09:21:50|29611.8|29520.8|29611|29520|29613.5|29522.5|29609.9|29518.9|19
1654593720000|2022-06-07 09:22:00|29611.2|29520.2|29618|29527|29618.5|29527.5|29609.8|29518.8|30
1654593730000|2022-06-07 09:22:10|29618.2|29527.2|29612.5|29521.5|29618.4|29527.4|29612|29521|29
1654593740000|2022-06-07 09:22:20|29612.6|29521.6|29605.9|29514.9|29613.8|29522.8|29601.7|29510.7|28
1654593750000|2022-06-07 09:22:30|29601.7|29510.7|29583.4|29492.4|29601.7|29510.7|29581.6|29490.6|29
1654593760000|2022-06-07 09:22:40|29583|29492|29580.1|29489.1|29585|29494|29579.5|29488.5|30
1654593770000|2022-06-07 09:22:50|29580.2|29489.2|29582.2|29491.2|29584.3|29493.3|29580.1|29489.1|21
1654593780000|2022-06-07 09:23:00|29582.1|29491.1|29595.7|29504.7|29595.7|29504.7|29582.1|29491.1|26
1654593790000|2022-06-07 09:23:10|29595.9|29504.9|29595.8|29504.8|29596.9|29505.9|29593.8|29502.8|27
1654593800000|2022-06-07 09:23:20|29595.4|29504.4|29595.1|29504.1|29595.6|29504.6|29593.9|29502.9|29
1654593810000|2022-06-07 09:23:30|29594.8|29503.8|29594.9|29503.9|29595.7|29504.7|29594.5|29503.5|27
1654593820000|2022-06-07 09:23:40|29594.6|29503.6|29594.7|29503.7|29597.3|29506.3|29593.9|29502.9|36
1654593830000|2022-06-07 09:23:50|29595.2|29504.2|29593.4|29502.4|29595.3|29504.3|29591.3|29500.3|25
1654593840000|2022-06-07 09:24:00|29593.5|29502.5|29596|29505|29596|29505|29591.5|29500.5|22
1654593850000|2022-06-07 09:24:10|29595.4|29504.4|29596.6|29505.6|29597.3|29506.3|29593.5|29502.5|27
1654593860000|2022-06-07 09:24:20|29596.7|29505.7|29602.6|29511.6|29602.6|29511.6|29596.7|29505.7|25
1654593870000|2022-06-07 09:24:30|29602.7|29511.7|29601.2|29510.2|29603.3|29512.3|29599.4|29508.4|32
1654593880000|2022-06-07 09:24:40|29601.1|29510.1|29601.4|29510.4|29602.2|29511.2|29599.2|29508.2|29
1654593890000|2022-06-07 09:24:50|29601.5|29510.5|29596.9|29505.9|29601.5|29510.5|29593.2|29502.2|27
1654593900000|2022-06-07 09:25:00|29593.9|29502.9|29595|29504|29595.9|29504.9|29592.2|29501.2|26
1654593910000|2022-06-07 09:25:10|29595.9|29504.9|29596.5|29505.5|29596.5|29505.5|29593.9|29502.9|21
1654593920000|2022-06-07 09:25:20|29596.4|29505.4|29595.8|29504.8|29598.4|29507.4|29595.4|29504.4|25
1654593930000|2022-06-07 09:25:30|29595.9|29504.9|29599.3|29508.3|29603.9|29512.9|29595.9|29504.9|28
1654593940000|2022-06-07 09:25:40|29599.2|29508.2|29598.6|29507.6|29608|29517|29598.6|29507.6|23
1654593950000|2022-06-07 09:25:50|29599.7|29508.7|29600.7|29509.7|29608.5|29517.5|29598.6|29507.6|25
1654593960000|2022-06-07 09:26:00|29602.7|29511.7|29606.7|29515.7|29608.5|29517.5|29598.6|29507.6|30
1654593970000|2022-06-07 09:26:10|29607.8|29516.8|29607.4|29516.4|29608.6|29517.6|29606.6|29515.6|24
1654593980000|2022-06-07 09:26:20|29608|29517|29609.8|29518.8|29611.6|29520.6|29607.5|29516.5|21
1654593990000|2022-06-07 09:26:30|29610.5|29519.5|29604.3|29513.3|29611.9|29520.9|29603.8|29512.8|30
1654594000000|2022-06-07 09:26:40|29604.9|29513.9|29605|29514|29606.5|29515.5|29604.1|29513.1|20
1654594010000|2022-06-07 09:26:50|29605.3|29514.3|29617.4|29526.4|29617.5|29526.5|29604.7|29513.7|28
1654594020000|2022-06-07 09:27:00|29617.2|29526.2|29616.7|29525.7|29618.3|29527.3|29614.9|29523.9|28
1654594030000|2022-06-07 09:27:10|29616.2|29525.2|29613.1|29522.1|29617.9|29526.9|29612.4|29521.4|26
1654594040000|2022-06-07 09:27:20|29612.8|29521.8|29611.9|29520.9|29614|29523|29611.9|29520.9|22
1654594050000|2022-06-07 09:27:30|29613.7|29522.7|29612.8|29521.8|29613.8|29522.8|29612.4|29521.4|19
1654594060000|2022-06-07 09:27:40|29613.5|29522.5|29615.8|29524.8|29616|29525|29612.8|29521.8|16
1654594070000|2022-06-07 09:27:50|29616|29525|29612.8|29521.8|29616.1|29525.1|29612.1|29521.1|14
1654594080000|2022-06-07 09:28:00|29612.4|29521.4|29615.5|29524.5|29615.5|29524.5|29612.4|29521.4|20
1654594090000|2022-06-07 09:28:10|29615.7|29524.7|29621.4|29530.4|29624.2|29533.2|29615.6|29524.6|18
1654594100000|2022-06-07 09:28:20|29621.9|29530.9|29616.1|29525.1|29622|29531|29615.2|29524.2|26
1654594110000|2022-06-07 09:28:30|29615.9|29524.9|29613.4|29522.4|29615.9|29524.9|29612.7|29521.7|15
1654594120000|2022-06-07 09:28:40|29613.2|29522.2|29605.3|29514.3|29613.2|29522.2|29604.9|29513.9|29
1654594130000|2022-06-07 09:28:50|29605.4|29514.4|29604.7|29513.7|29605.4|29514.4|29604|29513|26
1654594140000|2022-06-07 09:29:00|29604.8|29513.8|29608.1|29517.1|29608.9|29517.9|29604.8|29513.8|29
1654594150000|2022-06-07 09:29:10|29608.8|29517.8|29607.2|29516.2|29608.8|29517.8|29607.2|29516.2|21
1654594160000|2022-06-07 09:29:20|29607.1|29516.1|29607.5|29516.5|29608.3|29517.3|29606.9|29515.9|24
1654594170000|2022-06-07 09:29:30|29607.2|29516.2|29607|29516|29607.8|29516.8|29607|29516|26
1654594180000|2022-06-07 09:29:40|29606.9|29515.9|29606.9|29515.9|29608.6|29517.6|29606.5|29515.5|32
1654594190000|2022-06-07 09:29:50|29607|29516|29601.2|29510.2|29608.5|29517.5|29599.7|29508.7|35
1654594200000|2022-06-07 09:30:00|29600.7|29509.7|29604.2|29513.2|29604.6|29513.6|29595.8|29504.8|25
1654594210000|2022-06-07 09:30:10|29604.5|29513.5|29605.7|29514.7|29607|29516|29604.2|29513.2|24
1654594220000|2022-06-07 09:30:20|29605.9|29514.9|29607.6|29516.6|29608.4|29517.4|29605.9|29514.9|21
1654594230000|2022-06-07 09:30:30|29608.6|29517.6|29607.4|29516.4|29609.5|29518.5|29607.2|29516.2|28
1654594240000|2022-06-07 09:30:40|29607.2|29516.2|29606.7|29515.7|29608.9|29517.9|29605|29514|27
1654594250000|2022-06-07 09:30:50|29607.2|29516.2|29607|29516|29608.3|29517.3|29606.7|29515.7|13
1654594260000|2022-06-07 09:31:00|29607.2|29516.2|29609.4|29518.4|29610.1|29519.1|29607.2|29516.2|27
1654594270000|2022-06-07 09:31:10|29609.9|29518.9|29609.5|29518.5|29615.7|29524.7|29608.4|29517.4|20
1654594280000|2022-06-07 09:31:20|29608.6|29517.6|29610|29519|29610|29519|29608.4|29517.4|25
1654594290000|2022-06-07 09:31:30|29609.3|29518.3|29611.5|29520.5|29615.3|29524.3|29608.3|29517.3|28
1654594300000|2022-06-07 09:31:40|29611.1|29520.1|29611|29520|29615.3|29524.3|29610.5|29519.5|25
1654594310000|2022-06-07 09:31:50|29611.3|29520.3|29614.8|29523.8|29619.4|29528.4|29611.3|29520.3|30
1654594320000|2022-06-07 09:32:00|29615.9|29524.9|29619.9|29528.9|29621.4|29530.4|29612.5|29521.5|24
1654594330000|2022-06-07 09:32:10|29620.6|29529.6|29619.4|29528.4|29622.6|29531.6|29619|29528|27
1654594340000|2022-06-07 09:32:20|29619.5|29528.5|29619.4|29528.4|29620.7|29529.7|29619.4|29528.4|27
1654594350000|2022-06-07 09:32:30|29619.5|29528.5|29616.9|29525.9|29621.3|29530.3|29615.7|29524.7|33
1654594360000|2022-06-07 09:32:40|29617.1|29526.1|29614|29523|29617.5|29526.5|29613.8|29522.8|27
1654594370000|2022-06-07 09:32:50|29613.3|29522.3|29614.1|29523.1|29616.1|29525.1|29613.3|29522.3|28
1654594380000|2022-06-07 09:33:00|29614.2|29523.2|29615.3|29524.3|29616|29525|29613.1|29522.1|30
1654594390000|2022-06-07 09:33:10|29616.1|29525.1|29602.8|29511.8|29616.1|29525.1|29602.5|29511.5|34
1654594400000|2022-06-07 09:33:20|29603.2|29512.2|29602.5|29511.5|29603.3|29512.3|29601.9|29510.9|20
1654594410000|2022-06-07 09:33:30|29602.3|29511.3|29601.4|29510.4|29602.5|29511.5|29598.8|29507.8|17
1654594420000|2022-06-07 09:33:40|29601.1|29510.1|29599.6|29508.6|29601.4|29510.4|29599.6|29508.6|8
1654594430000|2022-06-07 09:33:50|29601.4|29510.4|29604.2|29513.2|29605.3|29514.3|29601.4|29510.4|20
1654594440000|2022-06-07 09:34:00|29604.1|29513.1|29600|29509|29605|29514|29599.2|29508.2|25
1654594450000|2022-06-07 09:34:10|29600.1|29509.1|29590.1|29499.1|29600.1|29509.1|29586.7|29495.7|30
1654594460000|2022-06-07 09:34:20|29586.1|29495.1|29587.7|29496.7|29589|29498|29583.6|29492.6|28
1654594470000|2022-06-07 09:34:30|29586.7|29495.7|29591.9|29500.9|29593.5|29502.5|29586.7|29495.7|30
1654594480000|2022-06-07 09:34:40|29592|29501|29590.2|29499.2|29592.6|29501.6|29589.7|29498.7|20
1654594490000|2022-06-07 09:34:50|29591|29500|29590.8|29499.8|29591|29500|29589|29498|17
1654594500000|2022-06-07 09:35:00|29589.9|29498.9|29591|29500|29593.7|29502.7|29589.7|29498.7|25
1654594510000|2022-06-07 09:35:10|29590.6|29499.6|29591.2|29500.2|29591.8|29500.8|29590.6|29499.6|18
1654594520000|2022-06-07 09:35:20|29591.5|29500.5|29591.8|29500.8|29592|29501|29590.6|29499.6|21
1654594530000|2022-06-07 09:35:30|29592|29501|29591.4|29500.4|29592|29501|29590.4|29499.4|27
1654594540000|2022-06-07 09:35:40|29590.8|29499.8|29589.4|29498.4|29591.9|29500.9|29586.9|29495.9|21
1654594550000|2022-06-07 09:35:50|29589.5|29498.5|29589.9|29498.9|29590.9|29499.9|29586|29495|18
1654594560000|2022-06-07 09:36:00|29589.3|29498.3|29598.9|29507.9|29599.5|29508.5|29588.5|29497.5|19
1654594570000|2022-06-07 09:36:10|29599.3|29508.3|29602.1|29511.1|29604.4|29513.4|29599.3|29508.3|32
1654594580000|2022-06-07 09:36:20|29603.1|29512.1|29601.8|29510.8|29603.5|29512.5|29601.7|29510.7|25
1654594590000|2022-06-07 09:36:30|29602.7|29511.7|29602.9|29511.9|29603.7|29512.7|29602|29511|25
1654594600000|2022-06-07 09:36:40|29603.2|29512.2|29609.4|29518.4|29609.4|29518.4|29603.1|29512.1|30
1654594610000|2022-06-07 09:36:50|29610.5|29519.5|29607|29516|29612|29521|29606.9|29515.9|23
1654594620000|2022-06-07 09:37:00|29605.5|29514.5|29606.1|29515.1|29607.5|29516.5|29601.2|29510.2|30
1654594630000|2022-06-07 09:37:10|29606.3|29515.3|29608.1|29517.1|29610.3|29519.3|29606.3|29515.3|23
1654594640000|2022-06-07 09:37:20|29608.2|29517.2|29606.2|29515.2|29608.2|29517.2|29604.7|29513.7|24
1654594650000|2022-06-07 09:37:30|29606.1|29515.1|29606.2|29515.2|29606.4|29515.4|29605.3|29514.3|19
1654594660000|2022-06-07 09:37:40|29606.7|29515.7|29607.8|29516.8|29608.4|29517.4|29606.7|29515.7|28
1654594670000|2022-06-07 09:37:50|29607.6|29516.6|29608.4|29517.4|29608.4|29517.4|29606.4|29515.4|28
1654594680000|2022-06-07 09:38:00|29608.7|29517.7|29616.1|29525.1|29616.7|29525.7|29608.4|29517.4|31
1654594690000|2022-06-07 09:38:10|29616.2|29525.2|29613.7|29522.7|29616.2|29525.2|29612.3|29521.3|24
1654594700000|2022-06-07 09:38:20|29613.9|29522.9|29613.4|29522.4|29615.1|29524.1|29612.6|29521.6|24
1654594710000|2022-06-07 09:38:30|29613.9|29522.9|29615.1|29524.1|29615.9|29524.9|29613.1|29522.1|23
1654594720000|2022-06-07 09:38:40|29615.6|29524.6|29614.3|29523.3|29616.4|29525.4|29613.5|29522.5|22
1654594730000|2022-06-07 09:38:50|29614|29523|29613.7|29522.7|29615|29524|29613.1|29522.1|20
1654594740000|2022-06-07 09:39:00|29614.8|29523.8|29614.1|29523.1|29615.7|29524.7|29613.6|29522.6|15
1654594750000|2022-06-07 09:39:10|29614|29523|29611.7|29520.7|29615.6|29524.6|29611.7|29520.7|14
1654594760000|2022-06-07 09:39:20|29612.1|29521.1|29611.5|29520.5|29612.1|29521.1|29610.5|29519.5|13
1654594770000|2022-06-07 09:39:30|29612.4|29521.4|29611.1|29520.1|29613.3|29522.3|29610.8|29519.8|16
1654594780000|2022-06-07 09:39:40|29611.7|29520.7|29611.2|29520.2|29612.5|29521.5|29610.1|29519.1|27
1654594790000|2022-06-07 09:39:50|29610.9|29519.9|29610|29519|29610.9|29519.9|29610|29519|11
1654594800000|2022-06-07 09:40:00|29611.6|29520.6|29610.5|29519.5|29611.6|29520.6|29610.3|29519.3|17
1654594810000|2022-06-07 09:40:10|29610.4|29519.4|29603.7|29512.7|29610.4|29519.4|29600.4|29509.4|29
1654594820000|2022-06-07 09:40:20|29603.4|29512.4|29603.7|29512.7|29604|29513|29603.4|29512.4|17
1654594830000|2022-06-07 09:40:30|29603.8|29512.8|29605.3|29514.3|29606|29515|29603.7|29512.7|21
1654594840000|2022-06-07 09:40:40|29605.5|29514.5|29604.8|29513.8|29606.3|29515.3|29603.3|29512.3|23
1654594850000|2022-06-07 09:40:50|29605.9|29514.9|29605.6|29514.6|29606.5|29515.5|29602.9|29511.9|22
1654594860000|2022-06-07 09:41:00|29605.2|29514.2|29606|29515|29606.5|29515.5|29603.2|29512.2|26
1654594870000|2022-06-07 09:41:10|29606.2|29515.2|29607|29516|29609|29518|29606.2|29515.2|28
1654594880000|2022-06-07 09:41:20|29607.1|29516.1|29607.6|29516.6|29607.6|29516.6|29602.9|29511.9|27
1654594890000|2022-06-07 09:41:30|29606.8|29515.8|29607.5|29516.5|29608.1|29517.1|29606|29515|33
1654594900000|2022-06-07 09:41:40|29607.9|29516.9|29607.6|29516.6|29608.7|29517.7|29607.1|29516.1|30
1654594910000|2022-06-07 09:41:50|29607.4|29516.4|29607|29516|29607.4|29516.4|29604.7|29513.7|27
1654594920000|2022-06-07 09:42:00|29606.8|29515.8|29610|29519|29610|29519|29606.4|29515.4|27
1654594930000|2022-06-07 09:42:10|29613.2|29522.2|29612|29521|29613.9|29522.9|29609.1|29518.1|16
1654594940000|2022-06-07 09:42:20|29609.2|29518.2|29603.5|29512.5|29609.3|29518.3|29603.5|29512.5|11
1654594950000|2022-06-07 09:42:30|29604.7|29513.7|29604.3|29513.3|29605.4|29514.4|29603.3|29512.3|27
1654594960000|2022-06-07 09:42:40|29604|29513|29610.3|29519.3|29613|29522|29603.9|29512.9|30
1654594970000|2022-06-07 09:42:50|29609.9|29518.9|29611.4|29520.4|29611.6|29520.6|29609.5|29518.5|34
1654594980000|2022-06-07 09:43:00|29610.6|29519.6|29611.1|29520.1|29612.4|29521.4|29610.5|29519.5|25
1654594990000|2022-06-07 09:43:10|29611.5|29520.5|29606.8|29515.8|29614.3|29523.3|29606.8|29515.8|20
1654595000000|2022-06-07 09:43:20|29606.5|29515.5|29604.4|29513.4|29606.5|29515.5|29602.5|29511.5|18
1654595010000|2022-06-07 09:43:30|29604.8|29513.8|29602.7|29511.7|29605.5|29514.5|29602.7|29511.7|15
1654595020000|2022-06-07 09:43:40|29604.6|29513.6|29604.5|29513.5|29606.5|29515.5|29602.3|29511.3|24
1654595030000|2022-06-07 09:43:50|29603.3|29512.3|29599.7|29508.7|29604.6|29513.6|29594.1|29503.1|26
1654595040000|2022-06-07 09:44:00|29599.5|29508.5|29601|29510|29602|29511|29599.5|29508.5|21
1654595050000|2022-06-07 09:44:10|29600.7|29509.7|29601.6|29510.6|29602|29511|29599.7|29508.7|20
1654595060000|2022-06-07 09:44:20|29602|29511|29604.6|29513.6|29604.6|29513.6|29599.6|29508.6|25
1654595070000|2022-06-07 09:44:30|29605.3|29514.3|29606.2|29515.2|29607.4|29516.4|29604.3|29513.3|25
1654595080000|2022-06-07 09:44:40|29606.1|29515.1|29607.4|29516.4|29608.2|29517.2|29605.1|29514.1|21
1654595090000|2022-06-07 09:44:50|29607.7|29516.7|29608.4|29517.4|29608.7|29517.7|29607.4|29516.4|23
1654595100000|2022-06-07 09:45:00|29608.5|29517.5|29607.3|29516.3|29608.6|29517.6|29606|29515|25
1654595110000|2022-06-07 09:45:10|29608.3|29517.3|29611.4|29520.4|29612|29521|29607.2|29516.2|31
1654595120000|2022-06-07 09:45:20|29612.4|29521.4|29612.4|29521.4|29612.7|29521.7|29610.3|29519.3|23
1654595130000|2022-06-07 09:45:30|29611.4|29520.4|29611.5|29520.5|29613.4|29522.4|29610.9|29519.9|20
1654595140000|2022-06-07 09:45:40|29612.5|29521.5|29612.9|29521.9|29614.4|29523.4|29611.2|29520.2|27
1654595150000|2022-06-07 09:45:50|29611.1|29520.1|29611.5|29520.5|29613.5|29522.5|29611.1|29520.1|26
1654595160000|2022-06-07 09:46:00|29611.4|29520.4|29614.4|29523.4|29614.8|29523.8|29610.1|29519.1|31
1654595170000|2022-06-07 09:46:10|29614.3|29523.3|29607.3|29516.3|29617.3|29526.3|29607.2|29516.2|30
1654595180000|2022-06-07 09:46:20|29607.8|29516.8|29608.6|29517.6|29609|29518|29607|29516|23
1654595190000|2022-06-07 09:46:30|29608.9|29517.9|29606.8|29515.8|29609.6|29518.6|29606.8|29515.8|25
1654595200000|2022-06-07 09:46:40|29607.5|29516.5|29608|29517|29608|29517|29606.4|29515.4|16
1654595210000|2022-06-07 09:46:50|29607.9|29516.9|29608.9|29517.9|29609.8|29518.8|29607.4|29516.4|20
1654595220000|2022-06-07 09:47:00|29609.2|29518.2|29608.4|29517.4|29610|29519|29608.4|29517.4|15
1654595230000|2022-06-07 09:47:10|29608.5|29517.5|29608.1|29517.1|29609.2|29518.2|29607.6|29516.6|16
1654595240000|2022-06-07 09:47:20|29608.2|29517.2|29608.2|29517.2|29608.6|29517.6|29607.8|29516.8|15
1654595250000|2022-06-07 09:47:30|29608|29517|29613.5|29522.5|29613.5|29522.5|29608|29517|30
1654595260000|2022-06-07 09:47:40|29613.7|29522.7|29616.2|29525.2|29616.7|29525.7|29611.5|29520.5|28
1654595270000|2022-06-07 09:47:50|29616.3|29525.3|29616.2|29525.2|29616.5|29525.5|29614.6|29523.6|20
1654595280000|2022-06-07 09:48:00|29616.3|29525.3|29628.7|29537.7|29628.7|29537.7|29616.1|29525.1|25
1654595290000|2022-06-07 09:48:10|29628.3|29537.3|29629.7|29538.7|29637.2|29546.2|29626.1|29535.1|30
1654595300000|2022-06-07 09:48:20|29630.4|29539.4|29631.7|29540.7|29633.4|29542.4|29629.2|29538.2|38
1654595310000|2022-06-07 09:48:30|29631|29540|29631.6|29540.6|29636|29545|29630|29539|24
1654595320000|2022-06-07 09:48:40|29632.2|29541.2|29632.8|29541.8|29634.8|29543.8|29631.6|29540.6|19
1654595330000|2022-06-07 09:48:50|29634.3|29543.3|29636.4|29545.4|29636.5|29545.5|29632.9|29541.9|32
1654595340000|2022-06-07 09:49:00|29635.6|29544.6|29635.5|29544.5|29636.8|29545.8|29634.8|29543.8|32
1654595350000|2022-06-07 09:49:10|29635.3|29544.3|29634.9|29543.9|29636.7|29545.7|29634.6|29543.6|33
1654595360000|2022-06-07 09:49:20|29636.5|29545.5|29635.4|29544.4|29636.5|29545.5|29634.4|29543.4|24
1654595370000|2022-06-07 09:49:30|29636.3|29545.3|29635.5|29544.5|29637|29546|29635.2|29544.2|24
1654595380000|2022-06-07 09:49:40|29635.6|29544.6|29634.3|29543.3|29637.4|29546.4|29634.3|29543.3|24
1654595390000|2022-06-07 09:49:50|29634.4|29543.4|29634.7|29543.7|29636.1|29545.1|29634.3|29543.3|26
1654595400000|2022-06-07 09:50:00|29634.4|29543.4|29632.6|29541.6|29635.4|29544.4|29632.6|29541.6|20
1654595410000|2022-06-07 09:50:10|29631.9|29540.9|29627.7|29536.7|29631.9|29540.9|29627.7|29536.7|24
1654595420000|2022-06-07 09:50:20|29627.8|29536.8|29629.3|29538.3|29632.2|29541.2|29627.8|29536.8|24
1654595430000|2022-06-07 09:50:30|29629.2|29538.2|29629.6|29538.6|29629.7|29538.7|29628.5|29537.5|21
1654595440000|2022-06-07 09:50:40|29629.7|29538.7|29631|29540|29632.3|29541.3|29629.7|29538.7|24
1654595450000|2022-06-07 09:50:50|29631.2|29540.2|29630.3|29539.3|29631.2|29540.2|29630.3|29539.3|29
1654595460000|2022-06-07 09:51:00|29630.2|29539.2|29631.2|29540.2|29631.2|29540.2|29629.7|29538.7|26
1654595470000|2022-06-07 09:51:10|29631.1|29540.1|29631.3|29540.3|29631.3|29540.3|29630.3|29539.3|19
1654595480000|2022-06-07 09:51:20|29631.1|29540.1|29631.2|29540.2|29631.3|29540.3|29630.3|29539.3|15
1654595490000|2022-06-07 09:51:30|29631.4|29540.4|29625.1|29534.1|29631.4|29540.4|29621.3|29530.3|25
1654595500000|2022-06-07 09:51:40|29625|29534|29628.4|29537.4|29630.1|29539.1|29624.1|29533.1|19
1654595510000|2022-06-07 09:51:50|29627.8|29536.8|29628.4|29537.4|29628.4|29537.4|29627.8|29536.8|4
1654595520000|2022-06-07 09:52:00|29618.7|29527.7|29613.8|29522.8|29621.6|29530.6|29612.9|29521.9|19
1654595530000|2022-06-07 09:52:10|29613.5|29522.5|29614.2|29523.2|29614.7|29523.7|29611.1|29520.1|22
1654595540000|2022-06-07 09:52:20|29614.3|29523.3|29619.2|29528.2|29619.9|29528.9|29614.2|29523.2|27
1654595550000|2022-06-07 09:52:30|29619.3|29528.3|29620.2|29529.2|29620.2|29529.2|29618|29527|24
1654595560000|2022-06-07 09:52:40|29620.3|29529.3|29611.8|29520.8|29621.1|29530.1|29611.8|29520.8|27
1654595570000|2022-06-07 09:52:50|29613.2|29522.2|29612.2|29521.2|29613.4|29522.4|29608.6|29517.6|20
1654595580000|2022-06-07 09:53:00|29612.1|29521.1|29611.9|29520.9|29613|29522|29608.5|29517.5|19
1654595590000|2022-06-07 09:53:10|29611.5|29520.5|29612.4|29521.4|29613|29522|29611.1|29520.1|23
1654595600000|2022-06-07 09:53:20|29612.3|29521.3|29616|29525|29616.4|29525.4|29612.3|29521.3|23
1654595610000|2022-06-07 09:53:30|29616.1|29525.1|29613.7|29522.7|29616.4|29525.4|29613.5|29522.5|18
1654595620000|2022-06-07 09:53:40|29614.6|29523.6|29616.4|29525.4|29616.5|29525.5|29614.3|29523.3|24
1654595630000|2022-06-07 09:53:50|29616.3|29525.3|29614.4|29523.4|29617.4|29526.4|29614.4|29523.4|22
1654595640000|2022-06-07 09:54:00|29614.3|29523.3|29612.6|29521.6|29616.1|29525.1|29612|29521|27
1654595650000|2022-06-07 09:54:10|29612.4|29521.4|29613.2|29522.2|29614|29523|29612|29521|29
1654595660000|2022-06-07 09:54:20|29612.4|29521.4|29614.2|29523.2|29614.6|29523.6|29611.7|29520.7|32
1654595670000|2022-06-07 09:54:30|29614.1|29523.1|29610.2|29519.2|29615.3|29524.3|29609.6|29518.6|28
1654595680000|2022-06-07 09:54:40|29611.2|29520.2|29606.6|29515.6|29612.2|29521.2|29605.7|29514.7|28
1654595690000|2022-06-07 09:54:50|29606.8|29515.8|29607|29516|29607|29516|29605.8|29514.8|25
1654595700000|2022-06-07 09:55:00|29606.1|29515.1|29614.9|29523.9|29614.9|29523.9|29605.5|29514.5|23
1654595710000|2022-06-07 09:55:10|29615.6|29524.6|29617|29526|29618.3|29527.3|29615.1|29524.1|30
1654595720000|2022-06-07 09:55:20|29616.4|29525.4|29613.1|29522.1|29616.4|29525.4|29612.1|29521.1|24
1654595730000|2022-06-07 09:55:30|29612.9|29521.9|29606.9|29515.9|29613.4|29522.4|29606.9|29515.9|24
1654595740000|2022-06-07 09:55:40|29607.5|29516.5|29607.1|29516.1|29609.5|29518.5|29606.6|29515.6|32
1654595750000|2022-06-07 09:55:50|29606.9|29515.9|29608.9|29517.9|29608.9|29517.9|29606.6|29515.6|27
1654595760000|2022-06-07 09:56:00|29608.8|29517.8|29607.5|29516.5|29609.1|29518.1|29607.2|29516.2|25
1654595770000|2022-06-07 09:56:10|29607.6|29516.6|29607.8|29516.8|29608|29517|29607.2|29516.2|23
1654595780000|2022-06-07 09:56:20|29608.5|29517.5|29609.3|29518.3|29610.1|29519.1|29608.4|29517.4|21
1654595790000|2022-06-07 09:56:30|29609.8|29518.8|29607.2|29516.2|29609.8|29518.8|29607.2|29516.2|21
1654595800000|2022-06-07 09:56:40|29607.4|29516.4|29603.4|29512.4|29607.7|29516.7|29603.4|29512.4|21
1654595810000|2022-06-07 09:56:50|29605.2|29514.2|29594.8|29503.8|29605.8|29514.8|29593|29502|24
1654595820000|2022-06-07 09:57:00|29594.7|29503.7|29596.4|29505.4|29600.3|29509.3|29592.6|29501.6|25
1654595830000|2022-06-07 09:57:10|29595.2|29504.2|29596.9|29505.9|29597.7|29506.7|29593.8|29502.8|22
1654595840000|2022-06-07 09:57:20|29602.1|29511.1|29597.4|29506.4|29602.1|29511.1|29594.6|29503.6|30
1654595850000|2022-06-07 09:57:30|29597.5|29506.5|29595.3|29504.3|29598.1|29507.1|29595|29504|28
1654595860000|2022-06-07 09:57:40|29596.1|29505.1|29604.8|29513.8|29605.9|29514.9|29596|29505|28
1654595870000|2022-06-07 09:57:50|29603.4|29512.4|29604.8|29513.8|29606.3|29515.3|29603.4|29512.4|14
1654595880000|2022-06-07 09:58:00|29605.3|29514.3|29605|29514|29606.8|29515.8|29604.7|29513.7|22
1654595890000|2022-06-07 09:58:10|29604.9|29513.9|29606.7|29515.7|29607.2|29516.2|29604.8|29513.8|27
1654595900000|2022-06-07 09:58:20|29606.9|29515.9|29607.1|29516.1|29607.6|29516.6|29606|29515|22
1654595910000|2022-06-07 09:58:30|29607|29516|29606|29515|29607.2|29516.2|29605.6|29514.6|27
1654595920000|2022-06-07 09:58:40|29606.9|29515.9|29605.5|29514.5|29607.1|29516.1|29605.2|29514.2|28
1654595930000|2022-06-07 09:58:50|29605.9|29514.9|29604.6|29513.6|29607|29516|29604.6|29513.6|27
1654595940000|2022-06-07 09:59:00|29605.9|29514.9|29605.6|29514.6|29606.9|29515.9|29605.3|29514.3|28
1654595950000|2022-06-07 09:59:10|29605.9|29514.9|29605.9|29514.9|29605.9|29514.9|29604.9|29513.9|26
1654595960000|2022-06-07 09:59:20|29605.6|29514.6|29602.5|29511.5|29607|29516|29596.8|29505.8|29
1654595970000|2022-06-07 09:59:30|29602.8|29511.8|29597.4|29506.4|29604|29513|29597.2|29506.2|27
1654595980000|2022-06-07 09:59:40|29596.4|29505.4|29595.7|29504.7|29597|29506|29594.7|29503.7|33
1654595990000|2022-06-07 09:59:50|29595.8|29504.8|29596.9|29505.9|29596.9|29505.9|29594.9|29503.9|16
1654596000000|2022-06-07 10:00:00|29597.1|29506.1|29598.4|29507.4|29600.1|29509.1|29597.1|29506.1|35
1654596010000|2022-06-07 10:00:10|29598.5|29507.5|29597.2|29506.2|29598.6|29507.6|29596.8|29505.8|28
1654596020000|2022-06-07 10:00:20|29596.9|29505.9|29597.5|29506.5|29597.7|29506.7|29596.6|29505.6|27
1654596030000|2022-06-07 10:00:30|29596.9|29505.9|29599.5|29508.5|29602.1|29511.1|29596.9|29505.9|30
1654596040000|2022-06-07 10:00:40|29600.4|29509.4|29604.4|29513.4|29606.8|29515.8|29600|29509|28
1654596050000|2022-06-07 10:00:50|29604.3|29513.3|29605.6|29514.6|29605.8|29514.8|29604.2|29513.2|18
1654596060000|2022-06-07 10:01:00|29605.1|29514.1|29607|29516|29607.4|29516.4|29605.1|29514.1|22
1654596070000|2022-06-07 10:01:10|29607.1|29516.1|29610.6|29519.6|29618.7|29527.7|29606.7|29515.7|29
1654596080000|2022-06-07 10:01:20|29611.4|29520.4|29611.7|29520.7|29612.4|29521.4|29609.8|29518.8|30
1654596090000|2022-06-07 10:01:30|29611.6|29520.6|29612.7|29521.7|29613.3|29522.3|29611.2|29520.2|24
1654596100000|2022-06-07 10:01:40|29612.4|29521.4|29610.5|29519.5|29613.6|29522.6|29610.2|29519.2|28
1654596110000|2022-06-07 10:01:50|29610.6|29519.6|29611.6|29520.6|29611.9|29520.9|29610.5|29519.5|26
1654596120000|2022-06-07 10:02:00|29611.7|29520.7|29613.4|29522.4|29613.8|29522.8|29609.6|29518.6|33
1654596130000|2022-06-07 10:02:10|29613.2|29522.2|29616.2|29525.2|29616.7|29525.7|29612.7|29521.7|29
1654596140000|2022-06-07 10:02:20|29616.4|29525.4|29616.1|29525.1|29616.6|29525.6|29614.9|29523.9|27
1654596150000|2022-06-07 10:02:30|29616.2|29525.2|29615|29524|29616.4|29525.4|29614.4|29523.4|30
1654596160000|2022-06-07 10:02:40|29615.4|29524.4|29609.6|29518.6|29615.4|29524.4|29608.7|29517.7|27
1654596170000|2022-06-07 10:02:50|29609.2|29518.2|29612.8|29521.8|29613.1|29522.1|29609|29518|24
1654596180000|2022-06-07 10:03:00|29613.2|29522.2|29614.9|29523.9|29615.5|29524.5|29612.8|29521.8|27
1654596190000|2022-06-07 10:03:10|29614.5|29523.5|29615.2|29524.2|29615.6|29524.6|29614.3|29523.3|23
1654596200000|2022-06-07 10:03:20|29614.9|29523.9|29614.9|29523.9|29615.5|29524.5|29614.6|29523.6|13
1654596210000|2022-06-07 10:03:30|29615.5|29524.5|29614.9|29523.9|29615.6|29524.6|29614.1|29523.1|16
1654596220000|2022-06-07 10:03:40|29615.2|29524.2|29615.5|29524.5|29616.1|29525.1|29613.7|29522.7|21
1654596230000|2022-06-07 10:03:50|29615.4|29524.4|29614.7|29523.7|29615.6|29524.6|29614.7|29523.7|18
1654596240000|2022-06-07 10:04:00|29614.8|29523.8|29614.5|29523.5|29615.3|29524.3|29614.4|29523.4|19
1654596250000|2022-06-07 10:04:10|29614.4|29523.4|29611.5|29520.5|29614.8|29523.8|29611.2|29520.2|19
1654596260000|2022-06-07 10:04:20|29611.7|29520.7|29611.8|29520.8|29612.7|29521.7|29611.6|29520.6|17
1654596270000|2022-06-07 10:04:30|29612|29521|29612.9|29521.9|29613.4|29522.4|29612|29521|20
1654596280000|2022-06-07 10:04:40|29612.5|29521.5|29612.7|29521.7|29612.7|29521.7|29612|29521|12
1654596290000|2022-06-07 10:04:50|29612.2|29521.2|29612.7|29521.7|29613|29522|29609.8|29518.8|21
1654596300000|2022-06-07 10:05:00|29612.4|29521.4|29606.6|29515.6|29612.4|29521.4|29606.6|29515.6|20
1654596310000|2022-06-07 10:05:10|29607.2|29516.2|29607.3|29516.3|29607.3|29516.3|29605.6|29514.6|15
1654596320000|2022-06-07 10:05:20|29606.9|29515.9|29607.1|29516.1|29608.9|29517.9|29606.5|29515.5|10
1654596330000|2022-06-07 10:05:30|29607.6|29516.6|29608.4|29517.4|29610.1|29519.1|29607.1|29516.1|18
1654596340000|2022-06-07 10:05:40|29609.4|29518.4|29601.4|29510.4|29609.9|29518.9|29601.4|29510.4|22
1654596350000|2022-06-07 10:05:50|29602.2|29511.2|29604.8|29513.8|29607.4|29516.4|29602.2|29511.2|26
1654596360000|2022-06-07 10:06:00|29604.9|29513.9|29605.7|29514.7|29605.8|29514.8|29603.5|29512.5|26
1654596370000|2022-06-07 10:06:10|29606|29515|29604|29513|29606|29515|29603.7|29512.7|17
1654596380000|2022-06-07 10:06:20|29604.2|29513.2|29605.4|29514.4|29605.4|29514.4|29604.2|29513.2|11
1654596390000|2022-06-07 10:06:30|29605.6|29514.6|29605.3|29514.3|29608.9|29517.9|29604.9|29513.9|29
1654596400000|2022-06-07 10:06:40|29605.9|29514.9|29604.4|29513.4|29605.9|29514.9|29603.9|29512.9|18
1654596410000|2022-06-07 10:06:50|29604.5|29513.5|29605.5|29514.5|29605.5|29514.5|29604.5|29513.5|19
1654596420000|2022-06-07 10:07:00|29604.4|29513.4|29601.3|29510.3|29604.5|29513.5|29599.9|29508.9|18
1654596430000|2022-06-07 10:07:10|29601.4|29510.4|29603.4|29512.4|29604.8|29513.8|29601.4|29510.4|19
1654596440000|2022-06-07 10:07:20|29604.3|29513.3|29605.9|29514.9|29606.3|29515.3|29603.4|29512.4|17
1654596450000|2022-06-07 10:07:30|29606.3|29515.3|29606.5|29515.5|29607.4|29516.4|29606|29515|26
1654596460000|2022-06-07 10:07:40|29607|29516|29606.1|29515.1|29607.3|29516.3|29606.1|29515.1|26
1654596470000|2022-06-07 10:07:50|29606.6|29515.6|29606.9|29515.9|29607.3|29516.3|29606|29515|23
1654596480000|2022-06-07 10:08:00|29606.8|29515.8|29609.1|29518.1|29610.1|29519.1|29606|29515|30
1654596490000|2022-06-07 10:08:10|29609|29518|29614.5|29523.5|29614.5|29523.5|29608.7|29517.7|31
1654596500000|2022-06-07 10:08:20|29613.6|29522.6|29613.6|29522.6|29614.8|29523.8|29611.1|29520.1|23
1654596510000|2022-06-07 10:08:30|29614.5|29523.5|29613.9|29522.9|29616.1|29525.1|29612.7|29521.7|27
1654596520000|2022-06-07 10:08:40|29614.1|29523.1|29615.5|29524.5|29616.8|29525.8|29614.1|29523.1|22
1654596530000|2022-06-07 10:08:50|29615.6|29524.6|29617.5|29526.5|29617.9|29526.9|29614.1|29523.1|28
1654596540000|2022-06-07 10:09:00|29617.6|29526.6|29617.8|29526.8|29618.6|29527.6|29616.6|29525.6|19
1654596550000|2022-06-07 10:09:10|29618.2|29527.2|29617.5|29526.5|29618.7|29527.7|29616.7|29525.7|19
1654596560000|2022-06-07 10:09:20|29617.4|29526.4|29617.2|29526.2|29618.1|29527.1|29617.2|29526.2|8
1654596570000|2022-06-07 10:09:30|29617.9|29526.9|29617.7|29526.7|29617.9|29526.9|29617.2|29526.2|12
1654596580000|2022-06-07 10:09:40|29617.3|29526.3|29617.9|29526.9|29617.9|29526.9|29616.6|29525.6|20
1654596590000|2022-06-07 10:09:50|29618|29527|29617|29526|29618|29527|29615.8|29524.8|11
1654596600000|2022-06-07 10:10:00|29617.1|29526.1|29621.2|29530.2|29624.4|29533.4|29615.7|29524.7|24
1654596610000|2022-06-07 10:10:10|29621.3|29530.3|29622.2|29531.2|29627.1|29536.1|29621.2|29530.2|20
1654596620000|2022-06-07 10:10:20|29622.3|29531.3|29621.5|29530.5|29624.1|29533.1|29619.2|29528.2|20
1654596630000|2022-06-07 10:10:30|29621.8|29530.8|29622.5|29531.5|29622.8|29531.8|29620.4|29529.4|28
1654596640000|2022-06-07 10:10:40|29621.4|29530.4|29619.8|29528.8|29622.6|29531.6|29619.1|29528.1|25
1654596650000|2022-06-07 10:10:50|29619.9|29528.9|29623.7|29532.7|29623.7|29532.7|29617.9|29526.9|22
1654596660000|2022-06-07 10:11:00|29623.5|29532.5|29622.3|29531.3|29624.3|29533.3|29621.5|29530.5|22
1654596670000|2022-06-07 10:11:10|29621.9|29530.9|29622.4|29531.4|29624.2|29533.2|29620.9|29529.9|30
1654596680000|2022-06-07 10:11:20|29622.3|29531.3|29621.9|29530.9|29623.2|29532.2|29621|29530|25
1654596690000|2022-06-07 10:11:30|29622.7|29531.7|29623.4|29532.4|29623.4|29532.4|29622.3|29531.3|17
1654596700000|2022-06-07 10:11:40|29623.3|29532.3|29623|29532|29623.5|29532.5|29621.8|29530.8|22
1654596710000|2022-06-07 10:11:50|29622.8|29531.8|29626|29535|29626.5|29535.5|29622.4|29531.4|25
1654596720000|2022-06-07 10:12:00|29625.6|29534.6|29628.4|29537.4|29628.4|29537.4|29625.4|29534.4|14
1654596730000|2022-06-07 10:12:10|29629.1|29538.1|29633|29542|29634.1|29543.1|29629.1|29538.1|23
1654596740000|2022-06-07 10:12:20|29634.1|29543.1|29630.2|29539.2|29634.1|29543.1|29630.1|29539.1|20
1654596750000|2022-06-07 10:12:30|29630|29539|29626.1|29535.1|29630.6|29539.6|29626.1|29535.1|19
1654596760000|2022-06-07 10:12:40|29625.7|29534.7|29625.9|29534.9|29626.7|29535.7|29625.6|29534.6|12
1654596770000|2022-06-07 10:12:50|29625.8|29534.8|29623.8|29532.8|29625.9|29534.9|29623.5|29532.5|15
1654596780000|2022-06-07 10:13:00|29623.9|29532.9|29626.5|29535.5|29626.7|29535.7|29623.5|29532.5|16
1654596790000|2022-06-07 10:13:10|29627.8|29536.8|29625.8|29534.8|29628.1|29537.1|29625.6|29534.6|17
1654596800000|2022-06-07 10:13:20|29626|29535|29627.6|29536.6|29627.6|29536.6|29625.4|29534.4|10
1654596810000|2022-06-07 10:13:30|29627.2|29536.2|29627.2|29536.2|29629.1|29538.1|29626.2|29535.2|24
1654596820000|2022-06-07 10:13:40|29628.3|29537.3|29628.2|29537.2|29629.3|29538.3|29628.2|29537.2|17
1654596830000|2022-06-07 10:13:50|29628.1|29537.1|29629.3|29538.3|29629.8|29538.8|29627.9|29536.9|22
1654596840000|2022-06-07 10:14:00|29629.8|29538.8|29635.1|29544.1|29636.3|29545.3|29629.3|29538.3|22
1654596850000|2022-06-07 10:14:10|29635.7|29544.7|29632.8|29541.8|29635.7|29544.7|29632.4|29541.4|25
1654596860000|2022-06-07 10:14:20|29632.9|29541.9|29633.3|29542.3|29634.3|29543.3|29632.3|29541.3|22
1654596870000|2022-06-07 10:14:30|29633.9|29542.9|29634.2|29543.2|29635.8|29544.8|29632.7|29541.7|24
1654596880000|2022-06-07 10:14:40|29634.3|29543.3|29637.3|29546.3|29637.4|29546.4|29633.9|29542.9|20
1654596890000|2022-06-07 10:14:50|29635.5|29544.5|29639.3|29548.3|29639.5|29548.5|29635.5|29544.5|14
1654596900000|2022-06-07 10:15:00|29641.7|29550.7|29643.7|29552.7|29644.9|29553.9|29635.5|29544.5|14
1654596910000|2022-06-07 10:15:10|29635.5|29544.5|29648.2|29557.2|29649|29558|29635.5|29544.5|17
1654596920000|2022-06-07 10:15:20|29651.6|29560.6|29651.5|29560.5|29653.6|29562.6|29651.2|29560.2|14
1654596930000|2022-06-07 10:15:30|29651.2|29560.2|29645.2|29554.2|29651.9|29560.9|29644.6|29553.6|17
1654596940000|2022-06-07 10:15:40|29647.3|29556.3|29649.6|29558.6|29654.5|29563.5|29645.2|29554.2|15
1654596950000|2022-06-07 10:15:50|29649.8|29558.8|29655.6|29564.6|29655.6|29564.6|29646.2|29555.2|17
1654596960000|2022-06-07 10:16:00|29655.2|29564.2|29646.7|29555.7|29655.2|29564.2|29646.2|29555.2|27
1654596970000|2022-06-07 10:16:10|29652.9|29561.9|29650|29559|29653.8|29562.8|29645.4|29554.4|29
1654596980000|2022-06-07 10:16:20|29650.1|29559.1|29640.2|29549.2|29651.3|29560.3|29639.8|29548.8|24
1654596990000|2022-06-07 10:16:30|29644.4|29553.4|29636.7|29545.7|29644.4|29553.4|29636.7|29545.7|25
1654597000000|2022-06-07 10:16:40|29636.8|29545.8|29629.4|29538.4|29638.6|29547.6|29627.8|29536.8|19
1654597010000|2022-06-07 10:16:50|29634.4|29543.4|29635.9|29544.9|29635.9|29544.9|29629.3|29538.3|25
1654597020000|2022-06-07 10:17:00|29636.2|29545.2|29634.2|29543.2|29637.4|29546.4|29634.2|29543.2|25
1654597030000|2022-06-07 10:17:10|29634.1|29543.1|29631.4|29540.4|29636.3|29545.3|29629.8|29538.8|33
1654597040000|2022-06-07 10:17:20|29633|29542|29630.8|29539.8|29633|29542|29630.5|29539.5|21
1654597050000|2022-06-07 10:17:30|29630.7|29539.7|29628.4|29537.4|29631.2|29540.2|29625.5|29534.5|18
1654597060000|2022-06-07 10:17:40|29632|29541|29628.1|29537.1|29632|29541|29627.6|29536.6|24
1654597070000|2022-06-07 10:17:50|29628.2|29537.2|29628.2|29537.2|29630.9|29539.9|29628.2|29537.2|11
1654597080000|2022-06-07 10:18:00|29628.1|29537.1|29615.9|29524.9|29630.8|29539.8|29615.9|29524.9|26
1654597090000|2022-06-07 10:18:10|29616|29525|29617.2|29526.2|29617.5|29526.5|29615.7|29524.7|24
1654597100000|2022-06-07 10:18:20|29617|29526|29615.5|29524.5|29618.6|29527.6|29615.4|29524.4|18
1654597110000|2022-06-07 10:18:30|29615.6|29524.6|29615.1|29524.1|29616|29525|29614.8|29523.8|13
1654597120000|2022-06-07 10:18:40|29615|29524|29615.4|29524.4|29615.7|29524.7|29615|29524|14
1654597130000|2022-06-07 10:18:50|29615.5|29524.5|29614.2|29523.2|29615.8|29524.8|29613.7|29522.7|22
1654597140000|2022-06-07 10:19:00|29614.7|29523.7|29614.5|29523.5|29615.2|29524.2|29613.2|29522.2|20
1654597150000|2022-06-07 10:19:10|29614.2|29523.2|29613.8|29522.8|29614.5|29523.5|29613.4|29522.4|13
1654597160000|2022-06-07 10:19:20|29613.9|29522.9|29611.9|29520.9|29613.9|29522.9|29606.1|29515.1|18
1654597170000|2022-06-07 10:19:30|29613.1|29522.1|29610.1|29519.1|29614.6|29523.6|29609.3|29518.3|23
1654597180000|2022-06-07 10:19:40|29610.9|29519.9|29597.3|29506.3|29612.8|29521.8|29597.3|29506.3|25
1654597190000|2022-06-07 10:19:50|29592.6|29501.6|29583.1|29492.1|29593|29502|29583.1|29492.1|31
1654597200000|2022-06-07 10:20:00|29591.8|29500.8|29591.9|29500.9|29593|29502|29583|29492|15
1654597210000|2022-06-07 10:20:10|29591.1|29500.1|29587.9|29496.9|29592.1|29501.1|29585.4|29494.4|29
1654597220000|2022-06-07 10:20:20|29587|29496|29589.5|29498.5|29592.4|29501.4|29583.1|29492.1|32
1654597230000|2022-06-07 10:20:30|29591|29500|29581.8|29490.8|29591|29500|29580.3|29489.3|33
1654597240000|2022-06-07 10:20:40|29584|29493|29583.4|29492.4|29585.7|29494.7|29580|29489|24
1654597250000|2022-06-07 10:20:50|29580.2|29489.2|29580.4|29489.4|29585.9|29494.9|29580|29489|20
1654597260000|2022-06-07 10:21:00|29583.6|29492.6|29583.7|29492.7|29586.8|29495.8|29580.1|29489.1|24
1654597270000|2022-06-07 10:21:10|29583.2|29492.2|29586.4|29495.4|29586.5|29495.5|29582.7|29491.7|28
1654597280000|2022-06-07 10:21:20|29586|29495|29581.8|29490.8|29586.8|29495.8|29580.9|29489.9|25
1654597290000|2022-06-07 10:21:30|29582.6|29491.6|29583.8|29492.8|29585.1|29494.1|29582.4|29491.4|25
1654597300000|2022-06-07 10:21:40|29583.9|29492.9|29584|29493|29584.8|29493.8|29583.6|29492.6|15
1654597310000|2022-06-07 10:21:50|29584.8|29493.8|29590.7|29499.7|29590.7|29499.7|29583.5|29492.5|23
1654597320000|2022-06-07 10:22:00|29590.1|29499.1|29582.9|29491.9|29590.1|29499.1|29582.9|29491.9|36
1654597330000|2022-06-07 10:22:10|29582.6|29491.6|29583.4|29492.4|29583.4|29492.4|29580.1|29489.1|23
1654597340000|2022-06-07 10:22:20|29583|29492|29584.7|29493.7|29587.1|29496.1|29583|29492|32
1654597350000|2022-06-07 10:22:30|29586.2|29495.2|29585.4|29494.4|29586.4|29495.4|29584.9|29493.9|25
1654597360000|2022-06-07 10:22:40|29586.3|29495.3|29586.2|29495.2|29587.9|29496.9|29585|29494|25
1654597370000|2022-06-07 10:22:50|29587.2|29496.2|29586.3|29495.3|29588.4|29497.4|29585.2|29494.2|28
1654597380000|2022-06-07 10:23:00|29586.6|29495.6|29581.8|29490.8|29588.1|29497.1|29581.8|29490.8|24
1654597390000|2022-06-07 10:23:10|29581.9|29490.9|29582.1|29491.1|29582.9|29491.9|29580.8|29489.8|28
1654597400000|2022-06-07 10:23:20|29581.9|29490.9|29580.9|29489.9|29582.6|29491.6|29579.3|29488.3|21
1654597410000|2022-06-07 10:23:30|29581.5|29490.5|29581.9|29490.9|29582.2|29491.2|29581|29490|14
1654597420000|2022-06-07 10:23:40|29581.6|29490.6|29583.6|29492.6|29583.6|29492.6|29580.2|29489.2|23
1654597430000|2022-06-07 10:23:50|29582.8|29491.8|29580.8|29489.8|29583.7|29492.7|29580.3|29489.3|26
1654597440000|2022-06-07 10:24:00|29580.6|29489.6|29578.1|29487.1|29583|29492|29578.1|29487.1|18
1654597450000|2022-06-07 10:24:10|29578|29487|29577.2|29486.2|29578.3|29487.3|29576.9|29485.9|17
1654597460000|2022-06-07 10:24:20|29577.4|29486.4|29567.7|29476.7|29578.4|29487.4|29566.8|29475.8|32
1654597470000|2022-06-07 10:24:30|29568.1|29477.1|29573.1|29482.1|29573.5|29482.5|29568.1|29477.1|28
1654597480000|2022-06-07 10:24:40|29572.5|29481.5|29577.7|29486.7|29577.7|29486.7|29571.5|29480.5|30
1654597490000|2022-06-07 10:24:50|29576.4|29485.4|29577|29486|29578.2|29487.2|29576.4|29485.4|24
1654597500000|2022-06-07 10:25:00|29579.8|29488.8|29581.1|29490.1|29581.1|29490.1|29577.3|29486.3|24
1654597510000|2022-06-07 10:25:10|29580.8|29489.8|29581.4|29490.4|29582.7|29491.7|29579.4|29488.4|27
1654597520000|2022-06-07 10:25:20|29581.5|29490.5|29581.9|29490.9|29583.6|29492.6|29581.5|29490.5|18
1654597530000|2022-06-07 10:25:30|29582.9|29491.9|29580.4|29489.4|29583|29492|29580.1|29489.1|22
1654597540000|2022-06-07 10:25:40|29581.1|29490.1|29580.3|29489.3|29582.5|29491.5|29580.3|29489.3|19
1654597550000|2022-06-07 10:25:50|29581.5|29490.5|29583|29492|29583.1|29492.1|29580.7|29489.7|25
1654597560000|2022-06-07 10:26:00|29583.2|29492.2|29584.4|29493.4|29584.4|29493.4|29582.6|29491.6|7
1654597570000|2022-06-07 10:26:10|29583.3|29492.3|29583.9|29492.9|29584|29493|29583.1|29492.1|9
1654597580000|2022-06-07 10:26:20|29583.7|29492.7|29589.4|29498.4|29590.2|29499.2|29583.7|29492.7|24
1654597590000|2022-06-07 10:26:30|29590.2|29499.2|29587.5|29496.5|29590.2|29499.2|29585.6|29494.6|18
1654597600000|2022-06-07 10:26:40|29587.4|29496.4|29587.7|29496.7|29588.2|29497.2|29586.3|29495.3|24
1654597610000|2022-06-07 10:26:50|29589.7|29498.7|29593.2|29502.2|29593.7|29502.7|29588.9|29497.9|22
1654597620000|2022-06-07 10:27:00|29592.9|29501.9|29596.2|29505.2|29596.7|29505.7|29592.6|29501.6|11
1654597630000|2022-06-07 10:27:10|29596.3|29505.3|29605.5|29514.5|29608.2|29517.2|29596.2|29505.2|30
1654597640000|2022-06-07 10:27:20|29605|29514|29605.7|29514.7|29606.8|29515.8|29604.9|29513.9|30
1654597650000|2022-06-07 10:27:30|29605.8|29514.8|29605.5|29514.5|29606.6|29515.6|29605.1|29514.1|18
1654597660000|2022-06-07 10:27:40|29605.9|29514.9|29610.4|29519.4|29610.4|29519.4|29598.3|29507.3|21
1654597670000|2022-06-07 10:27:50|29609.1|29518.1|29617.7|29526.7|29617.7|29526.7|29609.1|29518.1|22
1654597680000|2022-06-07 10:28:00|29617.8|29526.8|29625.4|29534.4|29625.7|29534.7|29608.6|29517.6|33
1654597690000|2022-06-07 10:28:10|29627|29536|29622.9|29531.9|29632.3|29541.3|29621.5|29530.5|30
1654597700000|2022-06-07 10:28:20|29623.9|29532.9|29631.1|29540.1|29631.1|29540.1|29622.9|29531.9|19
1654597710000|2022-06-07 10:28:30|29631|29540|29625.2|29534.2|29631|29540|29625.2|29534.2|20
1654597720000|2022-06-07 10:28:40|29628.9|29537.9|29632.5|29541.5|29632.5|29541.5|29628.7|29537.7|33
1654597730000|2022-06-07 10:28:50|29633.9|29542.9|29633|29542|29635.4|29544.4|29632.5|29541.5|7
1654597740000|2022-06-07 10:29:00|29632.5|29541.5|29626|29535|29635.4|29544.4|29623.9|29532.9|20
1654597750000|2022-06-07 10:29:10|29626.2|29535.2|29626.9|29535.9|29629.1|29538.1|29624.8|29533.8|34
1654597760000|2022-06-07 10:29:20|29627|29536|29619.5|29528.5|29627.7|29536.7|29618.8|29527.8|28
1654597770000|2022-06-07 10:29:30|29619.6|29528.6|29615.5|29524.5|29620.2|29529.2|29614.3|29523.3|22
1654597780000|2022-06-07 10:29:40|29615.9|29524.9|29616|29525|29616.4|29525.4|29614.7|29523.7|20
1654597790000|2022-06-07 10:29:50|29616.2|29525.2|29616.2|29525.2|29616.3|29525.3|29615.4|29524.4|14
1654597800000|2022-06-07 10:30:00|29615.1|29524.1|29615|29524|29615.2|29524.2|29615|29524|12
1654597810000|2022-06-07 10:30:10|29618|29527|29618.6|29527.6|29624.3|29533.3|29616.1|29525.1|32
1654597820000|2022-06-07 10:30:20|29617.2|29526.2|29615.5|29524.5|29617.2|29526.2|29615.4|29524.4|26
1654597830000|2022-06-07 10:30:30|29616.1|29525.1|29614.2|29523.2|29616.2|29525.2|29612.4|29521.4|27
1654597840000|2022-06-07 10:30:40|29614.7|29523.7|29624.1|29533.1|29624.1|29533.1|29614.7|29523.7|30
1654597850000|2022-06-07 10:30:50|29623.6|29532.6|29622.7|29531.7|29626|29535|29621.6|29530.6|27
1654597860000|2022-06-07 10:31:00|29623.3|29532.3|29632.2|29541.2|29633.2|29542.2|29622.4|29531.4|27
1654597870000|2022-06-07 10:31:10|29628.4|29537.4|29627.4|29536.4|29628.9|29537.9|29624.9|29533.9|32
1654597880000|2022-06-07 10:31:20|29626.7|29535.7|29635.5|29544.5|29635.5|29544.5|29626.4|29535.4|34
1654597890000|2022-06-07 10:31:30|29629.6|29538.6|29634.1|29543.1|29634.1|29543.1|29628.8|29537.8|30
1654597900000|2022-06-07 10:31:40|29633.9|29542.9|29633.7|29542.7|29634.4|29543.4|29629.5|29538.5|33
1654597910000|2022-06-07 10:31:50|29633.2|29542.2|29630.4|29539.4|29635.8|29544.8|29629.8|29538.8|28
1654597920000|2022-06-07 10:32:00|29630.5|29539.5|29632|29541|29634.9|29543.9|29629.6|29538.6|25
1654597930000|2022-06-07 10:32:10|29631.7|29540.7|29625.9|29534.9|29632.7|29541.7|29625.5|29534.5|29
1654597940000|2022-06-07 10:32:20|29625.5|29534.5|29634.4|29543.4|29634.8|29543.8|29623|29532|25
1654597950000|2022-06-07 10:32:30|29635.1|29544.1|29636.9|29545.9|29637.1|29546.1|29634.4|29543.4|21
1654597960000|2022-06-07 10:32:40|29636.6|29545.6|29635.5|29544.5|29640.1|29549.1|29635.5|29544.5|24
1654597970000|2022-06-07 10:32:50|29638.1|29547.1|29638.1|29547.1|29640.1|29549.1|29635.5|29544.5|13
1654597980000|2022-06-07 10:33:00|29638.7|29547.7|29646.6|29555.6|29652.4|29561.4|29637.8|29546.8|23
1654597990000|2022-06-07 10:33:10|29647.3|29556.3|29640.5|29549.5|29647.3|29556.3|29638.6|29547.6|27
1654598000000|2022-06-07 10:33:20|29641.4|29550.4|29643.7|29552.7|29645.1|29554.1|29636|29545|30
1654598010000|2022-06-07 10:33:30|29641.7|29550.7|29645.9|29554.9|29647.6|29556.6|29641.7|29550.7|30
1654598020000|2022-06-07 10:33:40|29641.7|29550.7|29652.5|29561.5|29655.1|29564.1|29641.7|29550.7|19
1654598030000|2022-06-07 10:33:50|29656.3|29565.3|29655.1|29564.1|29656.4|29565.4|29654.1|29563.1|22
1654598040000|2022-06-07 10:34:00|29655.3|29564.3|29654.9|29563.9|29656.4|29565.4|29654.8|29563.8|6
1654598050000|2022-06-07 10:34:10|29656.4|29565.4|29655|29564|29656.4|29565.4|29654.2|29563.2|17
1654598060000|2022-06-07 10:34:20|29655.1|29564.1|29655.5|29564.5|29656.4|29565.4|29655.1|29564.1|12
1654598070000|2022-06-07 10:34:30|29655.4|29564.4|29654.5|29563.5|29656.4|29565.4|29651.8|29560.8|18
1654598080000|2022-06-07 10:34:40|29651.8|29560.8|29648|29557|29655.4|29564.4|29646.6|29555.6|27
1654598090000|2022-06-07 10:34:50|29647.8|29556.8|29650.4|29559.4|29653.7|29562.7|29647.1|29556.1|26
1654598100000|2022-06-07 10:35:00|29651.6|29560.6|29649.8|29558.8|29653|29562|29649.1|29558.1|27
1654598110000|2022-06-07 10:35:10|29649.2|29558.2|29648.3|29557.3|29651.4|29560.4|29646.3|29555.3|24
1654598120000|2022-06-07 10:35:20|29648.2|29557.2|29639.8|29548.8|29648.3|29557.3|29639.6|29548.6|22
1654598130000|2022-06-07 10:35:30|29639.7|29548.7|29638.3|29547.3|29642.2|29551.2|29636.9|29545.9|32
1654598140000|2022-06-07 10:35:40|29638.2|29547.2|29645.2|29554.2|29650.4|29559.4|29637.8|29546.8|25
1654598150000|2022-06-07 10:35:50|29647.8|29556.8|29644.3|29553.3|29647.8|29556.8|29643.1|29552.1|18
1654598160000|2022-06-07 10:36:00|29644.4|29553.4|29645.9|29554.9|29645.9|29554.9|29644.3|29553.3|10
1654598170000|2022-06-07 10:36:10|29645.2|29554.2|29644.4|29553.4|29646.9|29555.9|29644.3|29553.3|15
1654598180000|2022-06-07 10:36:20|29645.8|29554.8|29646.1|29555.1|29647.6|29556.6|29644.4|29553.4|13
1654598190000|2022-06-07 10:36:30|29646.6|29555.6|29646.9|29555.9|29648|29557|29644.4|29553.4|18
1654598200000|2022-06-07 10:36:40|29646.2|29555.2|29647|29556|29648|29557|29644.2|29553.2|17
1654598210000|2022-06-07 10:36:50|29646|29555|29644.3|29553.3|29647.4|29556.4|29643.6|29552.6|24
1654598220000|2022-06-07 10:37:00|29644.4|29553.4|29639.4|29548.4|29644.7|29553.7|29639.4|29548.4|29
1654598230000|2022-06-07 10:37:10|29640.3|29549.3|29641.3|29550.3|29641.8|29550.8|29639.9|29548.9|26
1654598240000|2022-06-07 10:37:20|29640.8|29549.8|29647.4|29556.4|29650.2|29559.2|29640.8|29549.8|25
1654598250000|2022-06-07 10:37:30|29647.6|29556.6|29638.4|29547.4|29647.6|29556.6|29638.3|29547.3|26
1654598260000|2022-06-07 10:37:40|29638.6|29547.6|29633.6|29542.6|29640.4|29549.4|29632.5|29541.5|29
1654598270000|2022-06-07 10:37:50|29633|29542|29636.1|29545.1|29637.9|29546.9|29629.4|29538.4|31
1654598280000|2022-06-07 10:38:00|29636.2|29545.2|29638.7|29547.7|29640.4|29549.4|29636.2|29545.2|30
1654598290000|2022-06-07 10:38:10|29638.5|29547.5|29633.1|29542.1|29638.5|29547.5|29633|29542|29
1654598300000|2022-06-07 10:38:20|29633.4|29542.4|29640.6|29549.6|29640.6|29549.6|29631.6|29540.6|28
1654598310000|2022-06-07 10:38:30|29639.9|29548.9|29638.2|29547.2|29641.6|29550.6|29636.3|29545.3|30
1654598320000|2022-06-07 10:38:40|29637.6|29546.6|29636.4|29545.4|29637.6|29546.6|29636.2|29545.2|19
1654598330000|2022-06-07 10:38:50|29636.7|29545.7|29632.5|29541.5|29637.1|29546.1|29631.4|29540.4|25
1654598340000|2022-06-07 10:39:00|29634.1|29543.1|29632.7|29541.7|29634.1|29543.1|29631.3|29540.3|25
1654598350000|2022-06-07 10:39:10|29633.2|29542.2|29627.9|29536.9|29633.2|29542.2|29625.7|29534.7|27
1654598360000|2022-06-07 10:39:20|29626.5|29535.5|29629.3|29538.3|29630.7|29539.7|29624.8|29533.8|25
1654598370000|2022-06-07 10:39:30|29629.2|29538.2|29629.2|29538.2|29629.4|29538.4|29628.9|29537.9|14
1654598380000|2022-06-07 10:39:40|29629.1|29538.1|29629.4|29538.4|29630.1|29539.1|29628|29537|15
1654598390000|2022-06-07 10:39:50|29629.2|29538.2|29633.4|29542.4|29633.4|29542.4|29629.1|29538.1|15
1654598400000|2022-06-07 10:40:00|29632.6|29541.6|29632.4|29541.4|29635.5|29544.5|29630.9|29539.9|35
1654598410000|2022-06-07 10:40:10|29631.9|29540.9|29632.8|29541.8|29635.1|29544.1|29631.5|29540.5|29
1654598420000|2022-06-07 10:40:20|29634.3|29543.3|29632.6|29541.6|29634.9|29543.9|29632.2|29541.2|24
1654598430000|2022-06-07 10:40:30|29633|29542|29637.6|29546.6|29637.8|29546.8|29632.8|29541.8|23
1654598440000|2022-06-07 10:40:40|29637.7|29546.7|29644.7|29553.7|29644.7|29553.7|29637.6|29546.6|3
1654598450000|2022-06-07 10:40:50|29645.4|29554.4|29646.4|29555.4|29646.4|29555.4|29644.9|29553.9|15
1654598460000|2022-06-07 10:41:00|29645.9|29554.9|29645.8|29554.8|29646|29555|29645.2|29554.2|17
1654598470000|2022-06-07 10:41:10|29644|29553|29647.2|29556.2|29647.2|29556.2|29644|29553|24
1654598480000|2022-06-07 10:41:20|29647.4|29556.4|29651.7|29560.7|29651.9|29560.9|29645.3|29554.3|22
1654598490000|2022-06-07 10:41:30|29650.8|29559.8|29649.4|29558.4|29651.9|29560.9|29647.7|29556.7|26
1654598500000|2022-06-07 10:41:40|29649.9|29558.9|29649.1|29558.1|29649.9|29558.9|29646.9|29555.9|17
1654598510000|2022-06-07 10:41:50|29649.7|29558.7|29649.5|29558.5|29651.9|29560.9|29649|29558|25
1654598520000|2022-06-07 10:42:00|29650.7|29559.7|29656.3|29565.3|29659.5|29568.5|29650|29559|22
1654598530000|2022-06-07 10:42:10|29658.3|29567.3|29660.2|29569.2|29669|29578|29656.6|29565.6|21
1654598540000|2022-06-07 10:42:20|29656.6|29565.6|29657.2|29566.2|29661.2|29570.2|29654.7|29563.7|27
1654598550000|2022-06-07 10:42:30|29656.1|29565.1|29664.6|29573.6|29666|29575|29656.1|29565.1|30
1654598560000|2022-06-07 10:42:40|29662.6|29571.6|29669.9|29578.9|29672.1|29581.1|29662.6|29571.6|34
1654598570000|2022-06-07 10:42:50|29669.2|29578.2|29669.4|29578.4|29670.8|29579.8|29667.5|29576.5|29
1654598580000|2022-06-07 10:43:00|29669.9|29578.9|29660|29569|29669.9|29578.9|29660|29569|23
1654598590000|2022-06-07 10:43:10|29660.3|29569.3|29660.5|29569.5|29661.3|29570.3|29660.3|29569.3|18
1654598600000|2022-06-07 10:43:20|29660.4|29569.4|29658.6|29567.6|29661.1|29570.1|29658.5|29567.5|13
1654598610000|2022-06-07 10:43:30|29658.9|29567.9|29655.9|29564.9|29658.9|29567.9|29648.8|29557.8|29
1654598620000|2022-06-07 10:43:40|29656|29565|29662.4|29571.4|29662.5|29571.5|29655.2|29564.2|22
1654598630000|2022-06-07 10:43:50|29662.5|29571.5|29657.8|29566.8|29663.5|29572.5|29657.8|29566.8|17
1654598640000|2022-06-07 10:44:00|29657.5|29566.5|29661.7|29570.7|29662.1|29571.1|29657.5|29566.5|22
1654598650000|2022-06-07 10:44:10|29662.4|29571.4|29657.9|29566.9|29662.4|29571.4|29657|29566|18
1654598660000|2022-06-07 10:44:20|29658|29567|29647.1|29556.1|29658|29567|29641.4|29550.4|34
1654598670000|2022-06-07 10:44:30|29647.8|29556.8|29641.9|29550.9|29647.8|29556.8|29641.3|29550.3|28
1654598680000|2022-06-07 10:44:40|29641.7|29550.7|29638.7|29547.7|29642.1|29551.1|29635.6|29544.6|32
1654598690000|2022-06-07 10:44:50|29637.1|29546.1|29633.5|29542.5|29638.7|29547.7|29632.1|29541.1|24
1654598700000|2022-06-07 10:45:00|29633.7|29542.7|29641.8|29550.8|29642.2|29551.2|29632.6|29541.6|31
1654598710000|2022-06-07 10:45:10|29640.2|29549.2|29642.1|29551.1|29642.3|29551.3|29640.2|29549.2|22
1654598720000|2022-06-07 10:45:20|29641.8|29550.8|29642|29551|29642.6|29551.6|29641|29550|12
1654598730000|2022-06-07 10:45:30|29641.6|29550.6|29647.6|29556.6|29649.1|29558.1|29641.4|29550.4|16
1654598740000|2022-06-07 10:45:40|29648.2|29557.2|29650.3|29559.3|29650.8|29559.8|29647.6|29556.6|29
1654598750000|2022-06-07 10:45:50|29649.9|29558.9|29651|29560|29655.2|29564.2|29649.9|29558.9|19
1654598760000|2022-06-07 10:46:00|29655.7|29564.7|29650.2|29559.2|29655.7|29564.7|29650.2|29559.2|13
1654598770000|2022-06-07 10:46:10|29652.5|29561.5|29655.2|29564.2|29655.2|29564.2|29651.9|29560.9|10
1654598780000|2022-06-07 10:46:20|29654.1|29563.1|29661|29570|29661.1|29570.1|29654.1|29563.1|17
1654598790000|2022-06-07 10:46:30|29661.1|29570.1|29653.3|29562.3|29665|29574|29651.5|29560.5|25
1654598800000|2022-06-07 10:46:40|29650.6|29559.6|29659|29568|29659|29568|29650.4|29559.4|28
1654598810000|2022-06-07 10:46:50|29656.1|29565.1|29662.6|29571.6|29663|29572|29655.5|29564.5|19
1654598820000|2022-06-07 10:47:00|29663|29572|29659.4|29568.4|29663.5|29572.5|29656.2|29565.2|26
1654598830000|2022-06-07 10:47:10|29657.6|29566.6|29654.8|29563.8|29657.6|29566.6|29653.2|29562.2|28
1654598840000|2022-06-07 10:47:20|29655.1|29564.1|29654.7|29563.7|29656.1|29565.1|29653.3|29562.3|21
1654598850000|2022-06-07 10:47:30|29654.6|29563.6|29654.4|29563.4|29656.3|29565.3|29653.1|29562.1|27
1654598860000|2022-06-07 10:47:40|29653.6|29562.6|29654.3|29563.3|29655.2|29564.2|29653.6|29562.6|14
1654598870000|2022-06-07 10:47:50|29654.8|29563.8|29655.1|29564.1|29657|29566|29653.5|29562.5|17
1654598880000|2022-06-07 10:48:00|29655.3|29564.3|29653|29562|29655.6|29564.6|29651.6|29560.6|16
1654598890000|2022-06-07 10:48:10|29653.1|29562.1|29649|29558|29657.8|29566.8|29648.8|29557.8|23
1654598900000|2022-06-07 10:48:20|29644.7|29553.7|29651.3|29560.3|29652.1|29561.1|29644.7|29553.7|24
1654598910000|2022-06-07 10:48:30|29651.5|29560.5|29644.6|29553.6|29651.5|29560.5|29644.6|29553.6|30
1654598920000|2022-06-07 10:48:40|29645.2|29554.2|29645.8|29554.8|29646.5|29555.5|29644.4|29553.4|21
1654598930000|2022-06-07 10:48:50|29645.1|29554.1|29644.4|29553.4|29645.7|29554.7|29643|29552|23
1654598940000|2022-06-07 10:49:00|29644.6|29553.6|29653.4|29562.4|29653.4|29562.4|29642.9|29551.9|34
1654598950000|2022-06-07 10:49:10|29653.3|29562.3|29652.5|29561.5|29653.5|29562.5|29651.5|29560.5|30
1654598960000|2022-06-07 10:49:20|29652.1|29561.1|29651.2|29560.2|29652.3|29561.3|29650.8|29559.8|20
1654598970000|2022-06-07 10:49:30|29651.1|29560.1|29650.8|29559.8|29651.2|29560.2|29650.3|29559.3|20
1654598980000|2022-06-07 10:49:40|29650.7|29559.7|29651|29560|29651.9|29560.9|29649.8|29558.8|29
1654598990000|2022-06-07 10:49:50|29651.1|29560.1|29651.5|29560.5|29652.2|29561.2|29650.7|29559.7|20
1654599000000|2022-06-07 10:50:00|29652|29561|29659.1|29568.1|29659.5|29568.5|29651.9|29560.9|30
1654599010000|2022-06-07 10:50:10|29659.4|29568.4|29661.3|29570.3|29661.4|29570.4|29657.1|29566.1|28
1654599020000|2022-06-07 10:50:20|29662.5|29571.5|29664.6|29573.6|29665.1|29574.1|29661.3|29570.3|19
1654599030000|2022-06-07 10:50:30|29665.2|29574.2|29670.3|29579.3|29670.5|29579.5|29664.8|29573.8|15
1654599040000|2022-06-07 10:50:40|29670.2|29579.2|29671.4|29580.4|29672.1|29581.1|29667.1|29576.1|29
1654599050000|2022-06-07 10:50:50|29670.8|29579.8|29671.4|29580.4|29672.2|29581.2|29669.4|29578.4|23
1654599060000|2022-06-07 10:51:00|29671.6|29580.6|29672.1|29581.1|29672.2|29581.2|29668.1|29577.1|26
1654599070000|2022-06-07 10:51:10|29671|29580|29665.5|29574.5|29671.4|29580.4|29664.4|29573.4|27
1654599080000|2022-06-07 10:51:20|29666.5|29575.5|29666.3|29575.3|29668.7|29577.7|29663.3|29572.3|27
1654599090000|2022-06-07 10:51:30|29666.1|29575.1|29665.9|29574.9|29668.4|29577.4|29664.9|29573.9|26
1654599100000|2022-06-07 10:51:40|29666.1|29575.1|29666.2|29575.2|29666.4|29575.4|29665.2|29574.2|26
1654599110000|2022-06-07 10:51:50|29666.1|29575.1|29665.7|29574.7|29666.6|29575.6|29665.6|29574.6|19
1654599120000|2022-06-07 10:52:00|29665.8|29574.8|29666|29575|29667.5|29576.5|29665.7|29574.7|13
1654599130000|2022-06-07 10:52:10|29666.4|29575.4|29668.2|29577.2|29668.6|29577.6|29666.4|29575.4|26
1654599140000|2022-06-07 10:52:20|29668.6|29577.6|29676.9|29585.9|29676.9|29585.9|29668.6|29577.6|30
1654599150000|2022-06-07 10:52:30|29677.5|29586.5|29671.7|29580.7|29679.4|29588.4|29671.7|29580.7|35
1654599160000|2022-06-07 10:52:40|29671.9|29580.9|29673.3|29582.3|29674.9|29583.9|29671.7|29580.7|29
1654599170000|2022-06-07 10:52:50|29673.2|29582.2|29672.7|29581.7|29674.3|29583.3|29672.4|29581.4|23
1654599180000|2022-06-07 10:53:00|29672.3|29581.3|29669.9|29578.9|29673.9|29582.9|29667.3|29576.3|25
1654599190000|2022-06-07 10:53:10|29669.4|29578.4|29670.1|29579.1|29671.4|29580.4|29666.4|29575.4|32
1654599200000|2022-06-07 10:53:20|29667.1|29576.1|29665.3|29574.3|29669.8|29578.8|29663.9|29572.9|30
1654599210000|2022-06-07 10:53:30|29663.8|29572.8|29664.4|29573.4|29666.8|29575.8|29663.6|29572.6|29
1654599220000|2022-06-07 10:53:40|29664.3|29573.3|29664.3|29573.3|29666.6|29575.6|29663.3|29572.3|19
1654599230000|2022-06-07 10:53:50|29664.4|29573.4|29664.7|29573.7|29665|29574|29663.4|29572.4|21
1654599240000|2022-06-07 10:54:00|29665.4|29574.4|29667.3|29576.3|29669|29578|29663.9|29572.9|29
1654599250000|2022-06-07 10:54:10|29665.8|29574.8|29664.3|29573.3|29666.6|29575.6|29664.3|29573.3|23
1654599260000|2022-06-07 10:54:20|29665.1|29574.1|29669.3|29578.3|29669.9|29578.9|29664.4|29573.4|17
1654599270000|2022-06-07 10:54:30|29669.4|29578.4|29665.6|29574.6|29670.7|29579.7|29664.5|29573.5|23
1654599280000|2022-06-07 10:54:40|29666.5|29575.5|29666.5|29575.5|29667|29576|29665|29574|19
1654599290000|2022-06-07 10:54:50|29666.6|29575.6|29667.9|29576.9|29669.1|29578.1|29665.7|29574.7|24
1654599300000|2022-06-07 10:55:00|29668.3|29577.3|29667.9|29576.9|29670.7|29579.7|29667|29576|27
1654599310000|2022-06-07 10:55:10|29667.8|29576.8|29669.6|29578.6|29670.6|29579.6|29667.8|29576.8|25
1654599320000|2022-06-07 10:55:20|29670|29579|29670.4|29579.4|29671|29580|29669.1|29578.1|26
1654599330000|2022-06-07 10:55:30|29670.2|29579.2|29669.6|29578.6|29670.7|29579.7|29668.2|29577.2|14
1654599340000|2022-06-07 10:55:40|29669.4|29578.4|29669.2|29578.2|29669.7|29578.7|29668.2|29577.2|17
1654599350000|2022-06-07 10:55:50|29668|29577|29666.1|29575.1|29669.2|29578.2|29664.2|29573.2|28
1654599360000|2022-06-07 10:56:00|29668.1|29577.1|29664.9|29573.9|29668.6|29577.6|29664.8|29573.8|23
1654599370000|2022-06-07 10:56:10|29667.6|29576.6|29667.2|29576.2|29668.8|29577.8|29664.1|29573.1|21
1654599380000|2022-06-07 10:56:20|29666.8|29575.8|29665.2|29574.2|29668.3|29577.3|29664.9|29573.9|26
1654599390000|2022-06-07 10:56:30|29665.4|29574.4|29665.5|29574.5|29666|29575|29664.6|29573.6|22
1654599400000|2022-06-07 10:56:40|29665.2|29574.2|29671.4|29580.4|29671.7|29580.7|29665.2|29574.2|27
1654599410000|2022-06-07 10:56:50|29670.8|29579.8|29670.9|29579.9|29670.9|29579.9|29670.5|29579.5|13
1654599420000|2022-06-07 10:57:00|29671.1|29580.1|29671|29580|29671.9|29580.9|29670.7|29579.7|22
1654599430000|2022-06-07 10:57:10|29670.5|29579.5|29671.9|29580.9|29673|29582|29670.5|29579.5|13
1654599440000|2022-06-07 10:57:20|29673.1|29582.1|29677.9|29586.9|29679.5|29588.5|29671.9|29580.9|29
1654599450000|2022-06-07 10:57:30|29678.5|29587.5|29680|29589|29680|29589|29676.9|29585.9|23
1654599460000|2022-06-07 10:57:40|29679.2|29588.2|29676.7|29585.7|29680|29589|29676|29585|16
1654599470000|2022-06-07 10:57:50|29677.5|29586.5|29677.1|29586.1|29678.3|29587.3|29676.8|29585.8|23
1654599480000|2022-06-07 10:58:00|29678.1|29587.1|29683.2|29592.2|29683.2|29592.2|29676.6|29585.6|22
1654599490000|2022-06-07 10:58:10|29682.6|29591.6|29682.7|29591.7|29683.3|29592.3|29682.3|29591.3|23
1654599500000|2022-06-07 10:58:20|29681|29590|29681.2|29590.2|29681.5|29590.5|29679.1|29588.1|26
1654599510000|2022-06-07 10:58:30|29680|29589|29681.9|29590.9|29682.4|29591.4|29679.4|29588.4|25
1654599520000|2022-06-07 10:58:40|29682|29591|29680.7|29589.7|29682.4|29591.4|29679.3|29588.3|23
1654599530000|2022-06-07 10:58:50|29680|29589|29677.8|29586.8|29682.1|29591.1|29676.7|29585.7|31
1654599540000|2022-06-07 10:59:00|29678|29587|29672.7|29581.7|29681.8|29590.8|29672.7|29581.7|30
1654599550000|2022-06-07 10:59:10|29671.2|29580.2|29632|29541|29671.6|29580.6|29632|29541|34
1654599560000|2022-06-07 10:59:20|29629.3|29538.3|29618.6|29527.6|29633.7|29542.7|29612.7|29521.7|35
1654599570000|2022-06-07 10:59:30|29618.9|29527.9|29633.9|29542.9|29634.5|29543.5|29618.9|29527.9|38
1654599580000|2022-06-07 10:59:40|29634.6|29543.6|29621.8|29530.8|29634.6|29543.6|29616.3|29525.3|35
1654599590000|2022-06-07 10:59:50|29622.2|29531.2|29625.2|29534.2|29630|29539|29616.3|29525.3|37
1654599600000|2022-06-07 11:00:00|29625.1|29534.1|29631.1|29540.1|29637.6|29546.6|29619.7|29528.7|39
1654599610000|2022-06-07 11:00:10|29631.4|29540.4|29639.4|29548.4|29639.4|29548.4|29631|29540|30
1654599620000|2022-06-07 11:00:20|29637.3|29546.3|29633.3|29542.3|29640.9|29549.9|29633.2|29542.2|24
1654599630000|2022-06-07 11:00:30|29634.6|29543.6|29637.4|29546.4|29639.4|29548.4|29631.7|29540.7|28
1654599640000|2022-06-07 11:00:40|29642|29551|29616.7|29525.7|29645.6|29554.6|29616.4|29525.4|32
1654599650000|2022-06-07 11:00:50|29617.8|29526.8|29618.7|29527.7|29620|29529|29616.7|29525.7|34
1654599660000|2022-06-07 11:01:00|29618.2|29527.2|29617.9|29526.9|29620.2|29529.2|29617.4|29526.4|31
1654599670000|2022-06-07 11:01:10|29618.9|29527.9|29618.6|29527.6|29620.1|29529.1|29617.9|29526.9|27
1654599680000|2022-06-07 11:01:20|29617.7|29526.7|29621.6|29530.6|29621.6|29530.6|29617.7|29526.7|29
1654599690000|2022-06-07 11:01:30|29620.8|29529.8|29622.6|29531.6|29626.4|29535.4|29620.8|29529.8|27
1654599700000|2022-06-07 11:01:40|29623.3|29532.3|29604.2|29513.2|29624.2|29533.2|29604.2|29513.2|28
1654599710000|2022-06-07 11:01:50|29603.2|29512.2|29593.3|29502.3|29606.1|29515.1|29593.3|29502.3|27
1654599720000|2022-06-07 11:02:00|29593.8|29502.8|29600.4|29509.4|29601.9|29510.9|29592.1|29501.1|36
1654599730000|2022-06-07 11:02:10|29600.7|29509.7|29601.3|29510.3|29602.3|29511.3|29599.8|29508.8|25
1654599740000|2022-06-07 11:02:20|29600|29509|29594|29503|29600|29509|29591|29500|33
1654599750000|2022-06-07 11:02:30|29591.9|29500.9|29582.9|29491.9|29592.7|29501.7|29582.3|29491.3|36
1654599760000|2022-06-07 11:02:40|29582.1|29491.1|29556.8|29465.8|29582.1|29491.1|29553.9|29462.9|33
1654599770000|2022-06-07 11:02:50|29557.5|29466.5|29537|29446|29557.5|29466.5|29526.1|29435.1|37
1654599780000|2022-06-07 11:03:00|29540.2|29449.2|29529.7|29438.7|29558.3|29467.3|29522.5|29431.5|37
1654599790000|2022-06-07 11:03:10|29529.5|29438.5|29513.8|29422.8|29539.8|29448.8|29513.1|29422.1|39
1654599800000|2022-06-07 11:03:20|29512.2|29421.2|29515.1|29424.1|29515.1|29424.1|29508|29417|34
1654599810000|2022-06-07 11:03:30|29515.9|29424.9|29513.4|29422.4|29517.5|29426.5|29511.3|29420.3|37
1654599820000|2022-06-07 11:03:40|29514.2|29423.2|29497.3|29406.3|29514.2|29423.2|29490.4|29399.4|38
1654599830000|2022-06-07 11:03:50|29497.2|29406.2|29484.4|29393.4|29497.3|29406.3|29480.2|29389.2|31
1654599840000|2022-06-07 11:04:00|29485.5|29394.5|29489.8|29398.8|29490.5|29399.5|29485.4|29394.4|33
1654599850000|2022-06-07 11:04:10|29489.7|29398.7|29479.9|29388.9|29500.9|29409.9|29479.7|29388.7|40
1654599860000|2022-06-07 11:04:20|29478.1|29387.1|29482.9|29391.9|29484.2|29393.2|29476.3|29385.3|34
1654599870000|2022-06-07 11:04:30|29482.8|29391.8|29459.1|29368.1|29482.8|29391.8|29457.1|29366.1|40
1654599880000|2022-06-07 11:04:40|29458.9|29367.9|29458.9|29367.9|29460.3|29369.3|29449.5|29358.5|34
1654599890000|2022-06-07 11:04:50|29458.2|29367.2|29464.9|29373.9|29470|29379|29457.6|29366.6|34
1654599900000|2022-06-07 11:05:00|29465.6|29374.6|29477.5|29386.5|29479.2|29388.2|29461|29370|38
1654599910000|2022-06-07 11:05:10|29477.8|29386.8|29489.3|29398.3|29492.5|29401.5|29474.9|29383.9|37
1654599920000|2022-06-07 11:05:20|29488.7|29397.7|29490.4|29399.4|29494.4|29403.4|29484.7|29393.7|38
1654599930000|2022-06-07 11:05:30|29491.6|29400.6|29495.3|29404.3|29495.3|29404.3|29489.3|29398.3|31
1654599940000|2022-06-07 11:05:40|29495.4|29404.4|29501.3|29410.3|29507.5|29416.5|29495.1|29404.1|30
1654599950000|2022-06-07 11:05:50|29501|29410|29500.7|29409.7|29504.6|29413.6|29499.8|29408.8|24
1654599960000|2022-06-07 11:06:00|29500.8|29409.8|29509.1|29418.1|29511.1|29420.1|29500.8|29409.8|21
1654599970000|2022-06-07 11:06:10|29508.8|29417.8|29502.5|29411.5|29510.7|29419.7|29500.3|29409.3|22
1654599980000|2022-06-07 11:06:20|29502.8|29411.8|29514.7|29423.7|29514.7|29423.7|29502.4|29411.4|20
1654599990000|2022-06-07 11:06:30|29512.2|29421.2|29542.4|29451.4|29542.4|29451.4|29512.2|29421.2|21
1654600000000|2022-06-07 11:06:40|29542.9|29451.9|29558.9|29467.9|29565.9|29474.9|29542.9|29451.9|39
1654600010000|2022-06-07 11:06:50|29557.5|29466.5|29561.4|29470.4|29561.4|29470.4|29552.5|29461.5|37
1654600020000|2022-06-07 11:07:00|29562.6|29471.6|29587.8|29496.8|29588.1|29497.1|29562.6|29471.6|34
1654600030000|2022-06-07 11:07:10|29588.1|29497.1|29576.6|29485.6|29589.6|29498.6|29575.8|29484.8|36
1654600040000|2022-06-07 11:07:20|29576.5|29485.5|29564.3|29473.3|29581.6|29490.6|29564|29473|35
1654600050000|2022-06-07 11:07:30|29565.3|29474.3|29571.4|29480.4|29571.5|29480.5|29564.5|29473.5|36
1654600060000|2022-06-07 11:07:40|29566.6|29475.6|29572.6|29481.6|29572.6|29481.6|29566.1|29475.1|30
1654600070000|2022-06-07 11:07:50|29571.3|29480.3|29587.7|29496.7|29587.7|29496.7|29571.3|29480.3|37
1654600080000|2022-06-07 11:08:00|29587.6|29496.6|29568.5|29477.5|29588.5|29497.5|29568.5|29477.5|35
1654600090000|2022-06-07 11:08:10|29568.4|29477.4|29564.8|29473.8|29568.4|29477.4|29563.7|29472.7|28
1654600100000|2022-06-07 11:08:20|29564.4|29473.4|29545.5|29454.5|29567|29476|29544.6|29453.6|34
1654600110000|2022-06-07 11:08:30|29547.5|29456.5|29545.7|29454.7|29547.7|29456.7|29541.6|29450.6|32
1654600120000|2022-06-07 11:08:40|29546|29455|29545.3|29454.3|29546.3|29455.3|29544.7|29453.7|26
1654600130000|2022-06-07 11:08:50|29545.2|29454.2|29519.9|29428.9|29545.2|29454.2|29518.3|29427.3|35
1654600140000|2022-06-07 11:09:00|29519.8|29428.8|29532.6|29441.6|29534|29443|29515.8|29424.8|37
1654600150000|2022-06-07 11:09:10|29533|29442|29541|29450|29542.9|29451.9|29533|29442|36
1654600160000|2022-06-07 11:09:20|29540.4|29449.4|29523.5|29432.5|29541.4|29450.4|29521.7|29430.7|32
1654600170000|2022-06-07 11:09:30|29523.1|29432.1|29527.8|29436.8|29527.8|29436.8|29522.7|29431.7|35
1654600180000|2022-06-07 11:09:40|29531.1|29440.1|29540.9|29449.9|29540.9|29449.9|29530.9|29439.9|32
1654600190000|2022-06-07 11:09:50|29541|29450|29537.6|29446.6|29541.9|29450.9|29536.4|29445.4|37
1654600200000|2022-06-07 11:10:00|29536|29445|29525.9|29434.9|29538.1|29447.1|29525.9|29434.9|37
1654600210000|2022-06-07 11:10:10|29524.6|29433.6|29497.6|29406.6|29524.6|29433.6|29495.7|29404.7|34
1654600220000|2022-06-07 11:10:20|29498.3|29407.3|29475.9|29384.9|29499.3|29408.3|29475.9|29384.9|37
1654600230000|2022-06-07 11:10:30|29474.5|29383.5|29453.5|29362.5|29474.5|29383.5|29452.2|29361.2|37
1654600240000|2022-06-07 11:10:40|29453.2|29362.2|29418.6|29327.6|29453.2|29362.2|29415.3|29324.3|34
1654600250000|2022-06-07 11:10:50|29419.1|29328.1|29416.9|29325.9|29419.2|29328.2|29413.4|29322.4|36
1654600260000|2022-06-07 11:11:00|29416.1|29325.1|29398.1|29307.1|29416.9|29325.9|29398.1|29307.1|33
1654600270000|2022-06-07 11:11:10|29396.6|29305.6|29379.5|29288.5|29396.7|29305.7|29378.9|29287.9|37
1654600280000|2022-06-07 11:11:20|29379.8|29288.8|29425.9|29334.9|29425.9|29334.9|29379.1|29288.1|39
1654600290000|2022-06-07 11:11:30|29425.5|29334.5|29455.6|29364.6|29455.8|29364.8|29425.2|29334.2|36
1654600300000|2022-06-07 11:11:40|29454.9|29363.9|29443.8|29352.8|29460.1|29369.1|29439.7|29348.7|33
1654600310000|2022-06-07 11:11:50|29441.5|29350.5|29435.1|29344.1|29443.5|29352.5|29428.9|29337.9|37
1654600320000|2022-06-07 11:12:00|29435|29344|29452.7|29361.7|29452.7|29361.7|29431.4|29340.4|38
1654600330000|2022-06-07 11:12:10|29454.8|29363.8|29461.9|29370.9|29461.9|29370.9|29452.1|29361.1|26
1654600340000|2022-06-07 11:12:20|29462.3|29371.3|29471.8|29380.8|29473.8|29382.8|29458|29367|36
1654600350000|2022-06-07 11:12:30|29473.5|29382.5|29474.5|29383.5|29477.7|29386.7|29466.3|29375.3|31
1654600360000|2022-06-07 11:12:40|29474.4|29383.4|29465.1|29374.1|29474.4|29383.4|29464.4|29373.4|34
1654600370000|2022-06-07 11:12:50|29466.1|29375.1|29457.1|29366.1|29466.2|29375.2|29446.3|29355.3|36
1654600380000|2022-06-07 11:13:00|29460.2|29369.2|29471.1|29380.1|29474.9|29383.9|29460.2|29369.2|39
1654600390000|2022-06-07 11:13:10|29470.7|29379.7|29462.8|29371.8|29470.7|29379.7|29462.4|29371.4|35
1654600400000|2022-06-07 11:13:20|29462.2|29371.2|29447.7|29356.7|29463.1|29372.1|29447.7|29356.7|31
1654600410000|2022-06-07 11:13:30|29450.7|29359.7|29448.7|29357.7|29452.4|29361.4|29447.2|29356.2|36
1654600420000|2022-06-07 11:13:40|29447.7|29356.7|29464.1|29373.1|29465.3|29374.3|29447.7|29356.7|33
1654600430000|2022-06-07 11:13:50|29463.7|29372.7|29463|29372|29464.1|29373.1|29462.6|29371.6|29
1654600440000|2022-06-07 11:14:00|29463.1|29372.1|29462.8|29371.8|29463.7|29372.7|29458.8|29367.8|32
1654600450000|2022-06-07 11:14:10|29463.2|29372.2|29470|29379|29472.6|29381.6|29463.2|29372.2|24
1654600460000|2022-06-07 11:14:20|29473.8|29382.8|29463.6|29372.6|29475.3|29384.3|29462.6|29371.6|25
1654600470000|2022-06-07 11:14:30|29464.5|29373.5|29457.8|29366.8|29466.7|29375.7|29456.9|29365.9|29
1654600480000|2022-06-07 11:14:40|29458.4|29367.4|29467.6|29376.6|29470.9|29379.9|29457.4|29366.4|28
1654600490000|2022-06-07 11:14:50|29471.7|29380.7|29478.9|29387.9|29479.8|29388.8|29467.6|29376.6|21
1654600500000|2022-06-07 11:15:00|29479.4|29388.4|29461.6|29370.6|29480.7|29389.7|29461.6|29370.6|31
1654600510000|2022-06-07 11:15:10|29461.1|29370.1|29470.9|29379.9|29470.9|29379.9|29458.5|29367.5|34
1654600520000|2022-06-07 11:15:20|29469.5|29378.5|29490.8|29399.8|29490.8|29399.8|29469.5|29378.5|33
1654600530000|2022-06-07 11:15:30|29490|29399|29495.9|29404.9|29497.4|29406.4|29484.4|29393.4|28
1654600540000|2022-06-07 11:15:40|29497.3|29406.3|29503.5|29412.5|29506.3|29415.3|29497.3|29406.3|33
1654600550000|2022-06-07 11:15:50|29503.8|29412.8|29498.8|29407.8|29504.2|29413.2|29497.5|29406.5|35
1654600560000|2022-06-07 11:16:00|29498.6|29407.6|29508.9|29417.9|29509|29418|29498.1|29407.1|34
1654600570000|2022-06-07 11:16:10|29509.1|29418.1|29506.5|29415.5|29513.9|29422.9|29502.6|29411.6|34
1654600580000|2022-06-07 11:16:20|29507.2|29416.2|29509.4|29418.4|29518.6|29427.6|29507.2|29416.2|26
1654600590000|2022-06-07 11:16:30|29512.6|29421.6|29509|29418|29517.4|29426.4|29509|29418|31
1654600600000|2022-06-07 11:16:40|29508.7|29417.7|29511|29420|29512.4|29421.4|29507.3|29416.3|25
1654600610000|2022-06-07 11:16:50|29513.9|29422.9|29511.6|29420.6|29519.6|29428.6|29511.6|29420.6|24
1654600620000|2022-06-07 11:17:00|29512.9|29421.9|29511.3|29420.3|29523.8|29432.8|29509.4|29418.4|29
1654600630000|2022-06-07 11:17:10|29514.2|29423.2|29514.1|29423.1|29520|29429|29507.8|29416.8|31
1654600640000|2022-06-07 11:17:20|29514.2|29423.2|29513.6|29422.6|29519|29428|29511.1|29420.1|28
1654600650000|2022-06-07 11:17:30|29513.3|29422.3|29511.3|29420.3|29516.8|29425.8|29507.4|29416.4|24
1654600660000|2022-06-07 11:17:40|29511.7|29420.7|29512.1|29421.1|29513.7|29422.7|29509.1|29418.1|23
1654600670000|2022-06-07 11:17:50|29511.5|29420.5|29515.2|29424.2|29525.1|29434.1|29509.5|29418.5|26
1654600680000|2022-06-07 11:18:00|29515.8|29424.8|29528.7|29437.7|29531.1|29440.1|29509.4|29418.4|28
1654600690000|2022-06-07 11:18:10|29531.7|29440.7|29536.5|29445.5|29537.6|29446.6|29531.7|29440.7|25
1654600700000|2022-06-07 11:18:20|29535.8|29444.8|29532.7|29441.7|29535.8|29444.8|29529.8|29438.8|30
1654600710000|2022-06-07 11:18:30|29533.3|29442.3|29535.6|29444.6|29538|29447|29531.2|29440.2|22
1654600720000|2022-06-07 11:18:40|29536.1|29445.1|29536.6|29445.6|29539.6|29448.6|29530.5|29439.5|25
1654600730000|2022-06-07 11:18:50|29533.4|29442.4|29545|29454|29550.8|29459.8|29533.3|29442.3|30
1654600740000|2022-06-07 11:19:00|29545.2|29454.2|29546.3|29455.3|29550.9|29459.9|29541.3|29450.3|27
1654600750000|2022-06-07 11:19:10|29544.8|29453.8|29532.7|29441.7|29551|29460|29532.7|29441.7|33
1654600760000|2022-06-07 11:19:20|29532.9|29441.9|29539.7|29448.7|29541.8|29450.8|29532.9|29441.9|29
1654600770000|2022-06-07 11:19:30|29540.4|29449.4|29548.4|29457.4|29554.5|29463.5|29540.4|29449.4|31
1654600780000|2022-06-07 11:19:40|29548|29457|29541.4|29450.4|29554.4|29463.4|29538|29447|28
1654600790000|2022-06-07 11:19:50|29540.4|29449.4|29547.5|29456.5|29554.9|29463.9|29539.5|29448.5|27
1654600800000|2022-06-07 11:20:00|29547.8|29456.8|29544.1|29453.1|29548.5|29457.5|29544.1|29453.1|24
1654600810000|2022-06-07 11:20:10|29544.3|29453.3|29535.4|29444.4|29545.2|29454.2|29533.4|29442.4|30
1654600820000|2022-06-07 11:20:20|29535.3|29444.3|29516.3|29425.3|29535.3|29444.3|29516.3|29425.3|32
1654600830000|2022-06-07 11:20:30|29515.5|29424.5|29515.2|29424.2|29516.2|29425.2|29509.1|29418.1|33
1654600840000|2022-06-07 11:20:40|29514|29423|29492.6|29401.6|29514.4|29423.4|29492.6|29401.6|30
1654600850000|2022-06-07 11:20:50|29495.5|29404.5|29485.9|29394.9|29499.2|29408.2|29485.9|29394.9|36
1654600860000|2022-06-07 11:21:00|29482.7|29391.7|29478.3|29387.3|29483|29392|29466.1|29375.1|37
1654600870000|2022-06-07 11:21:10|29471|29380|29464|29373|29472.8|29381.8|29463.7|29372.7|36
1654600880000|2022-06-07 11:21:20|29463.8|29372.8|29457.3|29366.3|29465.3|29374.3|29456.4|29365.4|32
1654600890000|2022-06-07 11:21:30|29460.2|29369.2|29464.8|29373.8|29464.8|29373.8|29449.7|29358.7|27
1654600900000|2022-06-07 11:21:40|29465.1|29374.1|29470.1|29379.1|29472.5|29381.5|29463.7|29372.7|35
1654600910000|2022-06-07 11:21:50|29471.3|29380.3|29474.8|29383.8|29476.5|29385.5|29469.3|29378.3|30
1654600920000|2022-06-07 11:22:00|29475|29384|29453.1|29362.1|29475|29384|29451.3|29360.3|34
1654600930000|2022-06-07 11:22:10|29456.3|29365.3|29457.2|29366.2|29458.4|29367.4|29449.6|29358.6|36
1654600940000|2022-06-07 11:22:20|29456.6|29365.6|29457|29366|29457.8|29366.8|29454|29363|25
1654600950000|2022-06-07 11:22:30|29456.9|29365.9|29477.8|29386.8|29477.8|29386.8|29456.9|29365.9|33
1654600960000|2022-06-07 11:22:40|29477.1|29386.1|29488.8|29397.8|29488.8|29397.8|29476.4|29385.4|27
1654600970000|2022-06-07 11:22:50|29489.3|29398.3|29493.2|29402.2|29494.3|29403.3|29489.3|29398.3|21
1654600980000|2022-06-07 11:23:00|29493.7|29402.7|29492.1|29401.1|29503.2|29412.2|29492.1|29401.1|29
1654600990000|2022-06-07 11:23:10|29492.9|29401.9|29492.2|29401.2|29492.9|29401.9|29488.9|29397.9|24
1654601000000|2022-06-07 11:23:20|29492.5|29401.5|29492.3|29401.3|29495.3|29404.3|29491.3|29400.3|21
1654601010000|2022-06-07 11:23:30|29492.6|29401.6|29495.6|29404.6|29497.4|29406.4|29491.4|29400.4|18
1654601020000|2022-06-07 11:23:40|29495.7|29404.7|29509.7|29418.7|29513|29422|29495.7|29404.7|28
1654601030000|2022-06-07 11:23:50|29510.3|29419.3|29504.5|29413.5|29510.3|29419.3|29497.8|29406.8|32
1654601040000|2022-06-07 11:24:00|29508.6|29417.6|29508.3|29417.3|29510.8|29419.8|29505.1|29414.1|21
1654601050000|2022-06-07 11:24:10|29507.5|29416.5|29509.7|29418.7|29510.3|29419.3|29506.5|29415.5|17
1654601060000|2022-06-07 11:24:20|29508.6|29417.6|29508.9|29417.9|29509.7|29418.7|29507|29416|23
1654601070000|2022-06-07 11:24:30|29509.2|29418.2|29507|29416|29510|29419|29501.6|29410.6|18
1654601080000|2022-06-07 11:24:40|29501.8|29410.8|29503.5|29412.5|29508.8|29417.8|29500.9|29409.9|23
1654601090000|2022-06-07 11:24:50|29509.7|29418.7|29508.6|29417.6|29510.7|29419.7|29504.1|29413.1|18
1654601100000|2022-06-07 11:25:00|29507.6|29416.6|29511.8|29420.8|29513.7|29422.7|29507.4|29416.4|19
1654601110000|2022-06-07 11:25:10|29510.3|29419.3|29506.8|29415.8|29512.3|29421.3|29506.5|29415.5|17
1654601120000|2022-06-07 11:25:20|29505.2|29414.2|29506.8|29415.8|29511.9|29420.9|29505.2|29414.2|18
1654601130000|2022-06-07 11:25:30|29507.4|29416.4|29504.6|29413.6|29508.9|29417.9|29503.4|29412.4|28
1654601140000|2022-06-07 11:25:40|29505.6|29414.6|29504.6|29413.6|29508.7|29417.7|29504.6|29413.6|21
1654601150000|2022-06-07 11:25:50|29506.2|29415.2|29499.7|29408.7|29506.2|29415.2|29499.7|29408.7|13
1654601160000|2022-06-07 11:26:00|29499.8|29408.8|29492.8|29401.8|29499.8|29408.8|29492|29401|23
1654601170000|2022-06-07 11:26:10|29492|29401|29485.7|29394.7|29500.6|29409.6|29485.6|29394.6|35
1654601180000|2022-06-07 11:26:20|29485.3|29394.3|29485.4|29394.4|29485.4|29394.4|29478|29387|30
1654601190000|2022-06-07 11:26:30|29484.4|29393.4|29481.7|29390.7|29487.9|29396.9|29480.5|29389.5|30
1654601200000|2022-06-07 11:26:40|29481.1|29390.1|29477.2|29386.2|29481.7|29390.7|29474.3|29383.3|32
1654601210000|2022-06-07 11:26:50|29478|29387|29471.7|29380.7|29482.9|29391.9|29471.7|29380.7|28
1654601220000|2022-06-07 11:27:00|29471.4|29380.4|29473|29382|29474.4|29383.4|29458.2|29367.2|35
1654601230000|2022-06-07 11:27:10|29474.9|29383.9|29481.3|29390.3|29485|29394|29473.5|29382.5|27
1654601240000|2022-06-07 11:27:20|29481.8|29390.8|29492.9|29401.9|29494.7|29403.7|29481.4|29390.4|32
1654601250000|2022-06-07 11:27:30|29493.2|29402.2|29496.4|29405.4|29499|29408|29487.5|29396.5|33
1654601260000|2022-06-07 11:27:40|29496.5|29405.5|29496.8|29405.8|29501.6|29410.6|29495.5|29404.5|29
1654601270000|2022-06-07 11:27:50|29497.2|29406.2|29521.9|29430.9|29521.9|29430.9|29496|29405|28
1654601280000|2022-06-07 11:28:00|29521.7|29430.7|29523.1|29432.1|29530.3|29439.3|29518.4|29427.4|33
1654601290000|2022-06-07 11:28:10|29526.5|29435.5|29534.4|29443.4|29542.5|29451.5|29522.6|29431.6|30
1654601300000|2022-06-07 11:28:20|29535.5|29444.5|29546.2|29455.2|29546.4|29455.4|29535.5|29444.5|31
1654601310000|2022-06-07 11:28:30|29546.7|29455.7|29543.1|29452.1|29547.9|29456.9|29542.2|29451.2|27
1654601320000|2022-06-07 11:28:40|29542.2|29451.2|29553.4|29462.4|29554.1|29463.1|29538.9|29447.9|36
1654601330000|2022-06-07 11:28:50|29554.1|29463.1|29549.8|29458.8|29557.1|29466.1|29545.6|29454.6|33
1654601340000|2022-06-07 11:29:00|29549.9|29458.9|29562.5|29471.5|29566.5|29475.5|29549.9|29458.9|32
1654601350000|2022-06-07 11:29:10|29558.1|29467.1|29566.5|29475.5|29566.5|29475.5|29549.3|29458.3|36
1654601360000|2022-06-07 11:29:20|29564.7|29473.7|29561.7|29470.7|29567.4|29476.4|29551|29460|38
1654601370000|2022-06-07 11:29:30|29564.2|29473.2|29560.4|29469.4|29574.9|29483.9|29560.2|29469.2|28
1654601380000|2022-06-07 11:29:40|29559.8|29468.8|29554.6|29463.6|29565.1|29474.1|29554.6|29463.6|33
1654601390000|2022-06-07 11:29:50|29554.8|29463.8|29558.6|29467.6|29558.9|29467.9|29554.3|29463.3|32
1654601400000|2022-06-07 11:30:00|29562.9|29471.9|29544.2|29453.2|29563.5|29472.5|29544.2|29453.2|34
1654601410000|2022-06-07 11:30:10|29546.2|29455.2|29534|29443|29550.5|29459.5|29531.4|29440.4|39
1654601420000|2022-06-07 11:30:20|29534.6|29443.6|29533.5|29442.5|29535.4|29444.4|29527.3|29436.3|34
1654601430000|2022-06-07 11:30:30|29534.8|29443.8|29540.7|29449.7|29540.7|29449.7|29533.3|29442.3|29
1654601440000|2022-06-07 11:30:40|29541.6|29450.6|29558.4|29467.4|29563.3|29472.3|29540.6|29449.6|36
1654601450000|2022-06-07 11:30:50|29558.3|29467.3|29555.4|29464.4|29562.3|29471.3|29555|29464|28
1654601460000|2022-06-07 11:31:00|29554.6|29463.6|29562.9|29471.9|29566|29475|29554.6|29463.6|29
1654601470000|2022-06-07 11:31:10|29564.2|29473.2|29563.6|29472.6|29567.1|29476.1|29560.9|29469.9|27
1654601480000|2022-06-07 11:31:20|29565.5|29474.5|29568.7|29477.7|29571.1|29480.1|29560.3|29469.3|30
1654601490000|2022-06-07 11:31:30|29567.8|29476.8|29571.5|29480.5|29573.5|29482.5|29564.3|29473.3|22
1654601500000|2022-06-07 11:31:40|29571.2|29480.2|29575.5|29484.5|29579.2|29488.2|29570.6|29479.6|20
1654601510000|2022-06-07 11:31:50|29577.2|29486.2|29573.1|29482.1|29580.6|29489.6|29572.6|29481.6|30
1654601520000|2022-06-07 11:32:00|29573.4|29482.4|29575.3|29484.3|29581.1|29490.1|29570.7|29479.7|34
1654601530000|2022-06-07 11:32:10|29578.3|29487.3|29571.6|29480.6|29578.3|29487.3|29569.3|29478.3|26
1654601540000|2022-06-07 11:32:20|29572.2|29481.2|29569.8|29478.8|29572.2|29481.2|29568.6|29477.6|18
1654601550000|2022-06-07 11:32:30|29571.1|29480.1|29567.1|29476.1|29571.2|29480.2|29567|29476|22
1654601560000|2022-06-07 11:32:40|29566.6|29475.6|29567.4|29476.4|29570.6|29479.6|29564.5|29473.5|26
1654601570000|2022-06-07 11:32:50|29567.1|29476.1|29567.5|29476.5|29567.8|29476.8|29565.2|29474.2|24
1654601580000|2022-06-07 11:33:00|29566.1|29475.1|29569.9|29478.9|29569.9|29478.9|29564.2|29473.2|30
1654601590000|2022-06-07 11:33:10|29569.5|29478.5|29569.5|29478.5|29573|29482|29567.6|29476.6|19
1654601600000|2022-06-07 11:33:20|29567.5|29476.5|29566.7|29475.7|29569.5|29478.5|29563.4|29472.4|31
1654601610000|2022-06-07 11:33:30|29566.6|29475.6|29566.7|29475.7|29568.2|29477.2|29564.5|29473.5|30
1654601620000|2022-06-07 11:33:40|29565.9|29474.9|29558.4|29467.4|29568.8|29477.8|29558.3|29467.3|30
1654601630000|2022-06-07 11:33:50|29558.3|29467.3|29555.6|29464.6|29558.3|29467.3|29555.2|29464.2|22
1654601640000|2022-06-07 11:34:00|29556.1|29465.1|29555.9|29464.9|29556.5|29465.5|29555.6|29464.6|13
1654601650000|2022-06-07 11:34:10|29556.4|29465.4|29560.7|29469.7|29562.3|29471.3|29555.9|29464.9|28
1654601660000|2022-06-07 11:34:20|29563.1|29472.1|29568.3|29477.3|29568.7|29477.7|29559.1|29468.1|26
1654601670000|2022-06-07 11:34:30|29568.4|29477.4|29562.9|29471.9|29570.7|29479.7|29562.6|29471.6|34
1654601680000|2022-06-07 11:34:40|29563.3|29472.3|29564.1|29473.1|29564.7|29473.7|29562.9|29471.9|25
1654601690000|2022-06-07 11:34:50|29565|29474|29557.1|29466.1|29565|29474|29556.8|29465.8|29
1654601700000|2022-06-07 11:35:00|29557.3|29466.3|29561.7|29470.7|29561.7|29470.7|29556.8|29465.8|26
1654601710000|2022-06-07 11:35:10|29562.2|29471.2|29568.3|29477.3|29568.9|29477.9|29560.7|29469.7|33
1654601720000|2022-06-07 11:35:20|29568.4|29477.4|29565.8|29474.8|29572.1|29481.1|29565.8|29474.8|29
1654601730000|2022-06-07 11:35:30|29565.6|29474.6|29566|29475|29569.5|29478.5|29563.9|29472.9|30
1654601740000|2022-06-07 11:35:40|29566.3|29475.3|29565.3|29474.3|29567.4|29476.4|29564.8|29473.8|33
1654601750000|2022-06-07 11:35:50|29565.7|29474.7|29561.5|29470.5|29573.9|29482.9|29561.5|29470.5|28
1654601760000|2022-06-07 11:36:00|29560.6|29469.6|29565.8|29474.8|29569.1|29478.1|29560|29469|29
1654601770000|2022-06-07 11:36:10|29564.3|29473.3|29560.2|29469.2|29564.3|29473.3|29556.4|29465.4|24
1654601780000|2022-06-07 11:36:20|29563.4|29472.4|29558.8|29467.8|29563.6|29472.6|29557.4|29466.4|32
1654601790000|2022-06-07 11:36:30|29558.7|29467.7|29545.6|29454.6|29559|29468|29545.6|29454.6|24
1654601800000|2022-06-07 11:36:40|29547|29456|29532|29441|29550.3|29459.3|29531.8|29440.8|27
1654601810000|2022-06-07 11:36:50|29531.9|29440.9|29526.7|29435.7|29531.9|29440.9|29525.9|29434.9|36
1654601820000|2022-06-07 11:37:00|29527.1|29436.1|29516.9|29425.9|29527.1|29436.1|29513.8|29422.8|36
1654601830000|2022-06-07 11:37:10|29519.5|29428.5|29521.6|29430.6|29524.6|29433.6|29517.4|29426.4|37
1654601840000|2022-06-07 11:37:20|29522.5|29431.5|29522.8|29431.8|29523.3|29432.3|29520.2|29429.2|28
1654601850000|2022-06-07 11:37:30|29522.7|29431.7|29526.9|29435.9|29531.9|29440.9|29520.1|29429.1|35
1654601860000|2022-06-07 11:37:40|29527.1|29436.1|29537|29446|29537|29446|29526|29435|32
1654601870000|2022-06-07 11:37:50|29537.6|29446.6|29546.3|29455.3|29549.5|29458.5|29536.6|29445.6|36
1654601880000|2022-06-07 11:38:00|29545.7|29454.7|29544.3|29453.3|29546.7|29455.7|29542.6|29451.6|30
1654601890000|2022-06-07 11:38:10|29544.4|29453.4|29527.8|29436.8|29544.4|29453.4|29527.8|29436.8|34
1654601900000|2022-06-07 11:38:20|29528.3|29437.3|29530.2|29439.2|29536.9|29445.9|29527.9|29436.9|33
1654601910000|2022-06-07 11:38:30|29529.9|29438.9|29532.3|29441.3|29532.4|29441.4|29527.8|29436.8|28
1654601920000|2022-06-07 11:38:40|29532.4|29441.4|29531.5|29440.5|29534.6|29443.6|29530.7|29439.7|29
1654601930000|2022-06-07 11:38:50|29531.6|29440.6|29526.7|29435.7|29532.4|29441.4|29524.1|29433.1|28
1654601940000|2022-06-07 11:39:00|29528.2|29437.2|29527.7|29436.7|29529|29438|29525.8|29434.8|28
1654601950000|2022-06-07 11:39:10|29527.2|29436.2|29531|29440|29532.7|29441.7|29526.9|29435.9|23
1654601960000|2022-06-07 11:39:20|29532.7|29441.7|29532.6|29441.6|29533.2|29442.2|29530.8|29439.8|29
1654601970000|2022-06-07 11:39:30|29532.9|29441.9|29529.7|29438.7|29533.1|29442.1|29529.4|29438.4|27
1654601980000|2022-06-07 11:39:40|29531.3|29440.3|29530.7|29439.7|29531.9|29440.9|29528.7|29437.7|21
1654601990000|2022-06-07 11:39:50|29531|29440|29532.4|29441.4|29532.4|29441.4|29530.1|29439.1|18
1654602000000|2022-06-07 11:40:00|29531.6|29440.6|29522.8|29431.8|29533.8|29442.8|29522.7|29431.7|29
1654602010000|2022-06-07 11:40:10|29522.6|29431.6|29529.1|29438.1|29533.4|29442.4|29522.5|29431.5|26
1654602020000|2022-06-07 11:40:20|29529.4|29438.4|29525.5|29434.5|29533|29442|29524.7|29433.7|28
1654602030000|2022-06-07 11:40:30|29527.7|29436.7|29535.6|29444.6|29535.6|29444.6|29525.9|29434.9|28
1654602040000|2022-06-07 11:40:40|29536.6|29445.6|29549.9|29458.9|29550|29459|29535.7|29444.7|32
1654602050000|2022-06-07 11:40:50|29548.2|29457.2|29548.6|29457.6|29549.8|29458.8|29542.7|29451.7|33
1654602060000|2022-06-07 11:41:00|29548.2|29457.2|29544.8|29453.8|29549.3|29458.3|29544.8|29453.8|28
1654602070000|2022-06-07 11:41:10|29545|29454|29540|29449|29545|29454|29540|29449|26
1654602080000|2022-06-07 11:41:20|29540.7|29449.7|29543.7|29452.7|29548.5|29457.5|29540.7|29449.7|36
1654602090000|2022-06-07 11:41:30|29542.7|29451.7|29547.2|29456.2|29548.1|29457.1|29537.9|29446.9|31
1654602100000|2022-06-07 11:41:40|29547.8|29456.8|29543.2|29452.2|29550|29459|29541|29450|30
1654602110000|2022-06-07 11:41:50|29544.1|29453.1|29541.5|29450.5|29544.1|29453.1|29541.5|29450.5|32
1654602120000|2022-06-07 11:42:00|29543|29452|29540.1|29449.1|29543.4|29452.4|29539.6|29448.6|29
1654602130000|2022-06-07 11:42:10|29539.8|29448.8|29534.6|29443.6|29539.8|29448.8|29534.6|29443.6|30
1654602140000|2022-06-07 11:42:20|29535.3|29444.3|29524.4|29433.4|29536.3|29445.3|29524.4|29433.4|35
1654602150000|2022-06-07 11:42:30|29526.6|29435.6|29526.6|29435.6|29531.1|29440.1|29523.8|29432.8|29
1654602160000|2022-06-07 11:42:40|29526.8|29435.8|29528.4|29437.4|29529.8|29438.8|29525.5|29434.5|26
1654602170000|2022-06-07 11:42:50|29527.7|29436.7|29528.5|29437.5|29529.2|29438.2|29527.5|29436.5|26
1654602180000|2022-06-07 11:43:00|29529.4|29438.4|29525.9|29434.9|29535.2|29444.2|29525.9|29434.9|22
1654602190000|2022-06-07 11:43:10|29525.2|29434.2|29526.3|29435.3|29527.8|29436.8|29524.3|29433.3|29
1654602200000|2022-06-07 11:43:20|29526.4|29435.4|29523.7|29432.7|29527.4|29436.4|29523.7|29432.7|31
1654602210000|2022-06-07 11:43:30|29523.4|29432.4|29524.7|29433.7|29525.7|29434.7|29523.4|29432.4|26
1654602220000|2022-06-07 11:43:40|29524.8|29433.8|29520.3|29429.3|29524.8|29433.8|29516.8|29425.8|34
1654602230000|2022-06-07 11:43:50|29521.2|29430.2|29523.4|29432.4|29523.4|29432.4|29517.5|29426.5|29
1654602240000|2022-06-07 11:44:00|29523.5|29432.5|29525.4|29434.4|29525.5|29434.5|29522.6|29431.6|33
1654602250000|2022-06-07 11:44:10|29525.7|29434.7|29531.1|29440.1|29531.1|29440.1|29524|29433|30
1654602260000|2022-06-07 11:44:20|29531.2|29440.2|29531.6|29440.6|29531.8|29440.8|29526.9|29435.9|31
1654602270000|2022-06-07 11:44:30|29530.8|29439.8|29530.3|29439.3|29535|29444|29529.8|29438.8|34
1654602280000|2022-06-07 11:44:40|29531.2|29440.2|29529.7|29438.7|29531.2|29440.2|29524.4|29433.4|35
1654602290000|2022-06-07 11:44:50|29529.8|29438.8|29524.4|29433.4|29531.7|29440.7|29523.8|29432.8|28
1654602300000|2022-06-07 11:45:00|29524.8|29433.8|29523.7|29432.7|29525.5|29434.5|29523.5|29432.5|22
1654602310000|2022-06-07 11:45:10|29524.3|29433.3|29524.4|29433.4|29524.4|29433.4|29519.8|29428.8|10
1654602320000|2022-06-07 11:45:20|29525.1|29434.1|29524.4|29433.4|29525.1|29434.1|29522.8|29431.8|5
1654602330000|2022-06-07 11:45:30|29522|29431|29524.4|29433.4|29524.4|29433.4|29522|29431|4
1654602340000|2022-06-07 11:45:40|29524|29433|29510.1|29419.1|29524|29433|29508.6|29417.6|21
1654602350000|2022-06-07 11:45:50|29513.9|29422.9|29513.6|29422.6|29518.7|29427.7|29513.4|29422.4|32
1654602360000|2022-06-07 11:46:00|29513.7|29422.7|29514.3|29423.3|29517.2|29426.2|29512.3|29421.3|32
1654602370000|2022-06-07 11:46:10|29515.3|29424.3|29510.2|29419.2|29516.3|29425.3|29509.6|29418.6|29
1654602380000|2022-06-07 11:46:20|29509.8|29418.8|29511|29420|29511.6|29420.6|29509.8|29418.8|18
1654602390000|2022-06-07 11:46:30|29510.3|29419.3|29503.4|29412.4|29511.1|29420.1|29503.3|29412.3|26
1654602400000|2022-06-07 11:46:40|29503.5|29412.5|29504.8|29413.8|29505.7|29414.7|29502|29411|35
1654602410000|2022-06-07 11:46:50|29504.4|29413.4|29515.4|29424.4|29517.6|29426.6|29503.5|29412.5|33
1654602420000|2022-06-07 11:47:00|29515.5|29424.5|29529.2|29438.2|29529.8|29438.8|29512|29421|35
1654602430000|2022-06-07 11:47:10|29531.3|29440.3|29531.5|29440.5|29534.2|29443.2|29530.6|29439.6|30
1654602440000|2022-06-07 11:47:20|29532.2|29441.2|29556.1|29465.1|29556.1|29465.1|29531.5|29440.5|34
1654602450000|2022-06-07 11:47:30|29555.7|29464.7|29544.2|29453.2|29555.9|29464.9|29543.1|29452.1|35
1654602460000|2022-06-07 11:47:40|29545.1|29454.1|29549.7|29458.7|29550.1|29459.1|29544.8|29453.8|26
1654602470000|2022-06-07 11:47:50|29549.5|29458.5|29548.4|29457.4|29552.5|29461.5|29548.4|29457.4|29
1654602480000|2022-06-07 11:48:00|29547|29456|29547|29456|29549.8|29458.8|29544|29453|25
1654602490000|2022-06-07 11:48:10|29545.7|29454.7|29542.7|29451.7|29547|29456|29540.4|29449.4|29
1654602500000|2022-06-07 11:48:20|29543.9|29452.9|29546.1|29455.1|29548.7|29457.7|29542.7|29451.7|35
1654602510000|2022-06-07 11:48:30|29546|29455|29543.8|29452.8|29547|29456|29542.4|29451.4|24
1654602520000|2022-06-07 11:48:40|29543.9|29452.9|29546.4|29455.4|29551.2|29460.2|29542.3|29451.3|28
1654602530000|2022-06-07 11:48:50|29546.9|29455.9|29546.8|29455.8|29548.4|29457.4|29546.1|29455.1|31
1654602540000|2022-06-07 11:49:00|29546.6|29455.6|29547|29456|29547.3|29456.3|29544.4|29453.4|33
1654602550000|2022-06-07 11:49:10|29545.8|29454.8|29546|29455|29548.3|29457.3|29545|29454|31
1654602560000|2022-06-07 11:49:20|29546.3|29455.3|29550.1|29459.1|29550.2|29459.2|29545.5|29454.5|31
1654602570000|2022-06-07 11:49:30|29548.9|29457.9|29551.2|29460.2|29551.4|29460.4|29548.1|29457.1|29
1654602580000|2022-06-07 11:49:40|29549.3|29458.3|29549.4|29458.4|29550.6|29459.6|29547.8|29456.8|32
1654602590000|2022-06-07 11:49:50|29549.5|29458.5|29547.8|29456.8|29549.9|29458.9|29547.3|29456.3|35
1654602600000|2022-06-07 11:50:00|29547.5|29456.5|29547|29456|29550.1|29459.1|29541.5|29450.5|33
1654602610000|2022-06-07 11:50:10|29546.6|29455.6|29546.4|29455.4|29550.3|29459.3|29543.2|29452.2|32
1654602620000|2022-06-07 11:50:20|29546.6|29455.6|29546.4|29455.4|29546.9|29455.9|29544.6|29453.6|28
1654602630000|2022-06-07 11:50:30|29546.3|29455.3|29539.3|29448.3|29546.3|29455.3|29539.3|29448.3|25
1654602640000|2022-06-07 11:50:40|29537.9|29446.9|29540.1|29449.1|29540.1|29449.1|29537.9|29446.9|13
1654602650000|2022-06-07 11:50:50|29543|29452|29540.2|29449.2|29543|29452|29537.4|29446.4|27
1654602660000|2022-06-07 11:51:00|29539.7|29448.7|29541|29450|29541|29450|29537|29446|11
1654602670000|2022-06-07 11:51:10|29540.2|29449.2|29541.1|29450.1|29548.9|29457.9|29540.1|29449.1|22
1654602680000|2022-06-07 11:51:20|29544.7|29453.7|29543.5|29452.5|29548.9|29457.9|29539.9|29448.9|21
1654602690000|2022-06-07 11:51:30|29541.8|29450.8|29540|29449|29543.9|29452.9|29539.1|29448.1|23
1654602700000|2022-06-07 11:51:40|29539.1|29448.1|29538.6|29447.6|29539.1|29448.1|29537.2|29446.2|16
1654602710000|2022-06-07 11:51:50|29538.2|29447.2|29538.6|29447.6|29538.6|29447.6|29536.3|29445.3|16
1654602720000|2022-06-07 11:52:00|29537|29446|29536.7|29445.7|29538.6|29447.6|29536|29445|13
1654602730000|2022-06-07 11:52:10|29537.1|29446.1|29524.4|29433.4|29537.3|29446.3|29524.4|29433.4|26
1654602740000|2022-06-07 11:52:20|29524.8|29433.8|29514|29423|29526.7|29435.7|29511.5|29420.5|32
1654602750000|2022-06-07 11:52:30|29514.8|29423.8|29516.3|29425.3|29516.6|29425.6|29512.9|29421.9|27
1654602760000|2022-06-07 11:52:40|29516.5|29425.5|29515.9|29424.9|29516.7|29425.7|29513.7|29422.7|26
1654602770000|2022-06-07 11:52:50|29515.5|29424.5|29513.3|29422.3|29516.1|29425.1|29513.3|29422.3|24
1654602780000|2022-06-07 11:53:00|29514.8|29423.8|29516.7|29425.7|29517.8|29426.8|29514.1|29423.1|30
1654602790000|2022-06-07 11:53:10|29516.9|29425.9|29514.9|29423.9|29517.9|29426.9|29514.8|29423.8|16
1654602800000|2022-06-07 11:53:20|29514.8|29423.8|29514.8|29423.8|29517.2|29426.2|29514.8|29423.8|16
1654602810000|2022-06-07 11:53:30|29515.4|29424.4|29517|29426|29517.1|29426.1|29514.8|29423.8|17
1654602820000|2022-06-07 11:53:40|29515.3|29424.3|29511.3|29420.3|29515.3|29424.3|29510.1|29419.1|20
1654602830000|2022-06-07 11:53:50|29511.1|29420.1|29508.7|29417.7|29511.5|29420.5|29508.1|29417.1|29
1654602840000|2022-06-07 11:54:00|29508.2|29417.2|29506.5|29415.5|29508.9|29417.9|29506|29415|26
1654602850000|2022-06-07 11:54:10|29505.7|29414.7|29506.2|29415.2|29507.7|29416.7|29505.4|29414.4|23
1654602860000|2022-06-07 11:54:20|29506.7|29415.7|29506.2|29415.2|29506.7|29415.7|29505.4|29414.4|23
1654602870000|2022-06-07 11:54:30|29506.7|29415.7|29506.7|29415.7|29507.4|29416.4|29505.2|29414.2|15
1654602880000|2022-06-07 11:54:40|29504.8|29413.8|29505.9|29414.9|29508.6|29417.6|29504.8|29413.8|30
1654602890000|2022-06-07 11:54:50|29505.8|29414.8|29509.8|29418.8|29509.8|29418.8|29505|29414|23
1654602900000|2022-06-07 11:55:00|29508.7|29417.7|29510.4|29419.4|29511|29420|29508.7|29417.7|23
1654602910000|2022-06-07 11:55:10|29509.2|29418.2|29518.3|29427.3|29518.4|29427.4|29508.6|29417.6|28
1654602920000|2022-06-07 11:55:20|29518.2|29427.2|29519.2|29428.2|29520.4|29429.4|29517.5|29426.5|23
1654602930000|2022-06-07 11:55:30|29519.4|29428.4|29519.5|29428.5|29519.8|29428.8|29518.6|29427.6|23
1654602940000|2022-06-07 11:55:40|29519.8|29428.8|29515.7|29424.7|29521.2|29430.2|29514.4|29423.4|23
1654602950000|2022-06-07 11:55:50|29520.5|29429.5|29518.1|29427.1|29522.1|29431.1|29516.8|29425.8|29
1654602960000|2022-06-07 11:56:00|29516.3|29425.3|29516.4|29425.4|29516.4|29425.4|29514.4|29423.4|26
1654602970000|2022-06-07 11:56:10|29516.2|29425.2|29519.1|29428.1|29522.5|29431.5|29516.2|29425.2|31
1654602980000|2022-06-07 11:56:20|29519.7|29428.7|29519.6|29428.6|29521.2|29430.2|29519.6|29428.6|26
1654602990000|2022-06-07 11:56:30|29520.1|29429.1|29520.9|29429.9|29524.7|29433.7|29518.5|29427.5|23
1654603000000|2022-06-07 11:56:40|29522|29431|29533.6|29442.6|29534.5|29443.5|29520.4|29429.4|31
1654603010000|2022-06-07 11:56:50|29532.8|29441.8|29533.6|29442.6|29538.4|29447.4|29532.8|29441.8|26
1654603020000|2022-06-07 11:57:00|29533.9|29442.9|29540.2|29449.2|29541.5|29450.5|29533|29442|24
1654603030000|2022-06-07 11:57:10|29540.8|29449.8|29540.2|29449.2|29544.1|29453.1|29538.1|29447.1|33
1654603040000|2022-06-07 11:57:20|29542.9|29451.9|29545.3|29454.3|29550.2|29459.2|29540.8|29449.8|29
1654603050000|2022-06-07 11:57:30|29545.6|29454.6|29546.3|29455.3|29551.9|29460.9|29544.1|29453.1|23
1654603060000|2022-06-07 11:57:40|29548.5|29457.5|29546|29455|29548.5|29457.5|29542.5|29451.5|26
1654603070000|2022-06-07 11:57:50|29545.5|29454.5|29546.2|29455.2|29547.7|29456.7|29544|29453|29
1654603080000|2022-06-07 11:58:00|29546.3|29455.3|29547.3|29456.3|29547.4|29456.4|29544|29453|25
1654603090000|2022-06-07 11:58:10|29547.5|29456.5|29547.6|29456.6|29548.9|29457.9|29545.1|29454.1|16
1654603100000|2022-06-07 11:58:20|29548|29457|29546|29455|29548.8|29457.8|29545.5|29454.5|25
1654603110000|2022-06-07 11:58:30|29545.8|29454.8|29547.8|29456.8|29547.8|29456.8|29544.2|29453.2|21
1654603120000|2022-06-07 11:58:40|29547.5|29456.5|29545.5|29454.5|29547.7|29456.7|29545.1|29454.1|25
1654603130000|2022-06-07 11:58:50|29544.9|29453.9|29542.3|29451.3|29547|29456|29542|29451|15
1654603140000|2022-06-07 11:59:00|29543.1|29452.1|29543.7|29452.7|29544.5|29453.5|29542.3|29451.3|26
1654603150000|2022-06-07 11:59:10|29543.8|29452.8|29549.4|29458.4|29549.6|29458.6|29543.4|29452.4|28
1654603160000|2022-06-07 11:59:20|29549.5|29458.5|29545.5|29454.5|29549.8|29458.8|29544.6|29453.6|28
1654603170000|2022-06-07 11:59:30|29545.9|29454.9|29544.2|29453.2|29546.4|29455.4|29544|29453|22
1654603180000|2022-06-07 11:59:40|29545.3|29454.3|29546|29455|29546|29455|29543.5|29452.5|22
1654603190000|2022-06-07 11:59:50|29545.2|29454.2|29544.2|29453.2|29545.3|29454.3|29544|29453|24
1654603200000|2022-06-07 12:00:00|29545.6|29454.6|29544.1|29453.1|29547.8|29456.8|29543.9|29452.9|37
1654603210000|2022-06-07 12:00:10|29544|29453|29560.4|29469.4|29560.4|29469.4|29543.6|29452.6|31
1654603220000|2022-06-07 12:00:20|29561|29470|29555.3|29464.3|29561|29470|29552.6|29461.6|37
1654603230000|2022-06-07 12:00:30|29555.4|29464.4|29548.4|29457.4|29555.4|29464.4|29544.6|29453.6|32
1654603240000|2022-06-07 12:00:40|29546.8|29455.8|29542.9|29451.9|29547.4|29456.4|29542.8|29451.8|33
1654603250000|2022-06-07 12:00:50|29544|29453|29537|29446|29544|29453|29536.3|29445.3|26
1654603260000|2022-06-07 12:01:00|29536.4|29445.4|29534.2|29443.2|29536.4|29445.4|29529|29438|32
1654603270000|2022-06-07 12:01:10|29532.9|29441.9|29530.6|29439.6|29535.1|29444.1|29527.3|29436.3|36
1654603280000|2022-06-07 12:01:20|29529.5|29438.5|29529.8|29438.8|29531.5|29440.5|29528.5|29437.5|31
1654603290000|2022-06-07 12:01:30|29530.4|29439.4|29537.8|29446.8|29540.1|29449.1|29529.1|29438.1|32
1654603300000|2022-06-07 12:01:40|29537.9|29446.9|29534|29443|29537.9|29446.9|29529.8|29438.8|29
1654603310000|2022-06-07 12:01:50|29534.1|29443.1|29534.2|29443.2|29535.1|29444.1|29532.8|29441.8|33
1654603320000|2022-06-07 12:02:00|29530.9|29439.9|29533.3|29442.3|29533.3|29442.3|29530.7|29439.7|34
1654603330000|2022-06-07 12:02:10|29530.8|29439.8|29534.2|29443.2|29537|29446|29525.9|29434.9|30
1654603340000|2022-06-07 12:02:20|29532.9|29441.9|29532.2|29441.2|29532.9|29441.9|29532.2|29441.2|2
1654603350000|2022-06-07 12:02:30|29531.8|29440.8|29538.9|29447.9|29539.8|29448.8|29531.8|29440.8|30
1654603360000|2022-06-07 12:02:40|29534.8|29443.8|29535.6|29444.6|29541.4|29450.4|29534.4|29443.4|36
1654603370000|2022-06-07 12:02:50|29534.5|29443.5|29539.7|29448.7|29540.3|29449.3|29532.9|29441.9|31
1654603380000|2022-06-07 12:03:00|29540.6|29449.6|29540.3|29449.3|29541.5|29450.5|29539|29448|28
1654603390000|2022-06-07 12:03:10|29540|29449|29541|29450|29542|29451|29538.8|29447.8|32
1654603400000|2022-06-07 12:03:20|29541.4|29450.4|29540.3|29449.3|29542.2|29451.2|29539.4|29448.4|33
1654603410000|2022-06-07 12:03:30|29540.1|29449.1|29540.6|29449.6|29541.3|29450.3|29539.6|29448.6|28
1654603420000|2022-06-07 12:03:40|29540.2|29449.2|29540.8|29449.8|29541.5|29450.5|29539.9|29448.9|24
1654603430000|2022-06-07 12:03:50|29540.9|29449.9|29540.2|29449.2|29541.1|29450.1|29539.1|29448.1|27
1654603440000|2022-06-07 12:04:00|29540.7|29449.7|29542.6|29451.6|29542.9|29451.9|29539.6|29448.6|32
1654603450000|2022-06-07 12:04:10|29542.7|29451.7|29543.2|29452.2|29543.3|29452.3|29541.9|29450.9|22
1654603460000|2022-06-07 12:04:20|29543.3|29452.3|29545.2|29454.2|29547.1|29456.1|29542.9|29451.9|28
1654603470000|2022-06-07 12:04:30|29545|29454|29543.7|29452.7|29545|29454|29540.1|29449.1|30
1654603480000|2022-06-07 12:04:40|29543.6|29452.6|29544.3|29453.3|29547|29456|29543.6|29452.6|23
1654603490000|2022-06-07 12:04:50|29544.4|29453.4|29536.8|29445.8|29544.5|29453.5|29536.3|29445.3|23
1654603500000|2022-06-07 12:05:00|29536.4|29445.4|29530.1|29439.1|29536.6|29445.6|29528.7|29437.7|17
1654603510000|2022-06-07 12:05:10|29529.9|29438.9|29530.4|29439.4|29531.4|29440.4|29529.3|29438.3|17
1654603520000|2022-06-07 12:05:20|29530.7|29439.7|29548.1|29457.1|29548.3|29457.3|29530.5|29439.5|26
1654603530000|2022-06-07 12:05:30|29548.2|29457.2|29551.6|29460.6|29558.7|29467.7|29546.1|29455.1|32
1654603540000|2022-06-07 12:05:40|29552.8|29461.8|29556.9|29465.9|29557.6|29466.6|29552.8|29461.8|33
1654603550000|2022-06-07 12:05:50|29558|29467|29560.6|29469.6|29561.3|29470.3|29556|29465|31
1654603560000|2022-06-07 12:06:00|29560.2|29469.2|29563.3|29472.3|29564.3|29473.3|29557.1|29466.1|36
1654603570000|2022-06-07 12:06:10|29563.5|29472.5|29560|29469|29563.6|29472.6|29556.7|29465.7|26
1654603580000|2022-06-07 12:06:20|29562|29471|29560.7|29469.7|29562.2|29471.2|29558.8|29467.8|25
1654603590000|2022-06-07 12:06:30|29562|29471|29559.6|29468.6|29562|29471|29557.8|29466.8|27
1654603600000|2022-06-07 12:06:40|29559.8|29468.8|29557.2|29466.2|29559.8|29468.8|29556.2|29465.2|21
1654603610000|2022-06-07 12:06:50|29556.1|29465.1|29557.8|29466.8|29558.8|29467.8|29555.9|29464.9|29
1654603620000|2022-06-07 12:07:00|29558.1|29467.1|29556.5|29465.5|29558.1|29467.1|29556.1|29465.1|13
1654603630000|2022-06-07 12:07:10|29557.1|29466.1|29557.3|29466.3|29557.4|29466.4|29556.5|29465.5|7
1654603640000|2022-06-07 12:07:20|29557.4|29466.4|29558|29467|29558.4|29467.4|29557.3|29466.3|17
1654603650000|2022-06-07 12:07:30|29558.1|29467.1|29557.1|29466.1|29563.4|29472.4|29555.1|29464.1|30
1654603660000|2022-06-07 12:07:40|29556.6|29465.6|29556.2|29465.2|29557.3|29466.3|29556.1|29465.1|17
1654603670000|2022-06-07 12:07:50|29557.2|29466.2|29557.4|29466.4|29559.2|29468.2|29557|29466|16
1654603680000|2022-06-07 12:08:00|29558|29467|29559.8|29468.8|29560.9|29469.9|29557.9|29466.9|21
1654603690000|2022-06-07 12:08:10|29559.4|29468.4|29556.8|29465.8|29560|29469|29556.8|29465.8|28
1654603700000|2022-06-07 12:08:20|29555.9|29464.9|29558|29467|29558.9|29467.9|29555.2|29464.2|32
1654603710000|2022-06-07 12:08:30|29558.3|29467.3|29558.4|29467.4|29559.8|29468.8|29557.4|29466.4|25
1654603720000|2022-06-07 12:08:40|29558.2|29467.2|29558.5|29467.5|29559.8|29468.8|29558.2|29467.2|23
1654603730000|2022-06-07 12:08:50|29559.5|29468.5|29559.3|29468.3|29560.2|29469.2|29559|29468|22
1654603740000|2022-06-07 12:09:00|29558.8|29467.8|29558.8|29467.8|29559.5|29468.5|29558.7|29467.7|17
1654603750000|2022-06-07 12:09:10|29559.2|29468.2|29559.5|29468.5|29559.6|29468.6|29558|29467|25
1654603760000|2022-06-07 12:09:20|29558.8|29467.8|29559.5|29468.5|29560.3|29469.3|29558.5|29467.5|18
1654603770000|2022-06-07 12:09:30|29559.8|29468.8|29562.1|29471.1|29562.1|29471.1|29558.5|29467.5|31
1654603780000|2022-06-07 12:09:40|29561.8|29470.8|29561|29470|29562.3|29471.3|29561|29470|29
1654603790000|2022-06-07 12:09:50|29561.2|29470.2|29561.6|29470.6|29562|29471|29561.1|29470.1|25
1654603800000|2022-06-07 12:10:00|29561.9|29470.9|29561|29470|29564.4|29473.4|29560|29469|28
1654603810000|2022-06-07 12:10:10|29561.3|29470.3|29562.1|29471.1|29562.6|29471.6|29561.3|29470.3|21
1654603820000|2022-06-07 12:10:20|29561.7|29470.7|29561.4|29470.4|29562.5|29471.5|29561.2|29470.2|27
1654603830000|2022-06-07 12:10:30|29562.2|29471.2|29561.9|29470.9|29562.5|29471.5|29561.2|29470.2|25
1654603840000|2022-06-07 12:10:40|29561.8|29470.8|29549.9|29458.9|29562.6|29471.6|29549.6|29458.6|24
1654603850000|2022-06-07 12:10:50|29550.5|29459.5|29548.9|29457.9|29550.5|29459.5|29548.5|29457.5|23
1654603860000|2022-06-07 12:11:00|29549.6|29458.6|29551.4|29460.4|29552.1|29461.1|29548.8|29457.8|29
1654603870000|2022-06-07 12:11:10|29549.9|29458.9|29544|29453|29551.6|29460.6|29537.3|29446.3|29
1654603880000|2022-06-07 12:11:20|29542.7|29451.7|29547.5|29456.5|29550|29459|29536.5|29445.5|32
1654603890000|2022-06-07 12:11:30|29547.3|29456.3|29552.7|29461.7|29552.7|29461.7|29545.2|29454.2|32
1654603900000|2022-06-07 12:11:40|29552.9|29461.9|29551.5|29460.5|29552.9|29461.9|29549.1|29458.1|34
1654603910000|2022-06-07 12:11:50|29551.3|29460.3|29552.1|29461.1|29553.6|29462.6|29551|29460|30
1654603920000|2022-06-07 12:12:00|29552.4|29461.4|29547.3|29456.3|29554.1|29463.1|29546.6|29455.6|26
1654603930000|2022-06-07 12:12:10|29547.4|29456.4|29546.6|29455.6|29547.5|29456.5|29544.9|29453.9|25
1654603940000|2022-06-07 12:12:20|29544.9|29453.9|29547.2|29456.2|29548.9|29457.9|29544.2|29453.2|28
1654603950000|2022-06-07 12:12:30|29549.3|29458.3|29548.9|29457.9|29549.7|29458.7|29547.3|29456.3|33
1654603960000|2022-06-07 12:12:40|29549.1|29458.1|29553|29462|29556.1|29465.1|29546.7|29455.7|28
1654603970000|2022-06-07 12:12:50|29552.8|29461.8|29551.9|29460.9|29553.7|29462.7|29551.8|29460.8|34
1654603980000|2022-06-07 12:13:00|29552.7|29461.7|29552.3|29461.3|29553.6|29462.6|29552.1|29461.1|19
1654603990000|2022-06-07 12:13:10|29552.7|29461.7|29552.5|29461.5|29553.7|29462.7|29551|29460|26
1654604000000|2022-06-07 12:13:20|29552.9|29461.9|29549.8|29458.8|29553.3|29462.3|29549.3|29458.3|30
1654604010000|2022-06-07 12:13:30|29551.1|29460.1|29547.3|29456.3|29551.1|29460.1|29546.8|29455.8|25
1654604020000|2022-06-07 12:13:40|29546.5|29455.5|29544.4|29453.4|29546.5|29455.5|29543.8|29452.8|29
1654604030000|2022-06-07 12:13:50|29543.6|29452.6|29543.6|29452.6|29546.3|29455.3|29543.5|29452.5|30
1654604040000|2022-06-07 12:14:00|29542.6|29451.6|29533.5|29442.5|29545.8|29454.8|29533.5|29442.5|25
1654604050000|2022-06-07 12:14:10|29536.8|29445.8|29527.3|29436.3|29536.8|29445.8|29523.4|29432.4|37
1654604060000|2022-06-07 12:14:20|29528|29437|29535.1|29444.1|29535.3|29444.3|29524.3|29433.3|32
1654604070000|2022-06-07 12:14:30|29535.3|29444.3|29540.9|29449.9|29541.9|29450.9|29533.5|29442.5|31
1654604080000|2022-06-07 12:14:40|29540.8|29449.8|29528.3|29437.3|29540.8|29449.8|29527.5|29436.5|37
1654604090000|2022-06-07 12:14:50|29527.6|29436.6|29529.7|29438.7|29530.9|29439.9|29527.1|29436.1|37
1654604100000|2022-06-07 12:15:00|29529.9|29438.9|29536.4|29445.4|29537.5|29446.5|29529.8|29438.8|33
1654604110000|2022-06-07 12:15:10|29533.9|29442.9|29527.4|29436.4|29535.3|29444.3|29523.4|29432.4|33
1654604120000|2022-06-07 12:15:20|29529.9|29438.9|29526.6|29435.6|29532.9|29441.9|29526.6|29435.6|31
1654604130000|2022-06-07 12:15:30|29527.5|29436.5|29525.9|29434.9|29527.5|29436.5|29525.3|29434.3|27
1654604140000|2022-06-07 12:15:40|29526|29435|29527|29436|29528.3|29437.3|29525.9|29434.9|30
1654604150000|2022-06-07 12:15:50|29526.8|29435.8|29527.5|29436.5|29528.4|29437.4|29526.4|29435.4|24
1654604160000|2022-06-07 12:16:00|29527.2|29436.2|29529.8|29438.8|29530.5|29439.5|29526.4|29435.4|27
1654604170000|2022-06-07 12:16:10|29528.9|29437.9|29526|29435|29528.9|29437.9|29525.6|29434.6|25
1654604180000|2022-06-07 12:16:20|29525.9|29434.9|29529.3|29438.3|29529.3|29438.3|29525.4|29434.4|24
1654604190000|2022-06-07 12:16:30|29528.5|29437.5|29530|29439|29530.5|29439.5|29524.8|29433.8|28
1654604200000|2022-06-07 12:16:40|29528.9|29437.9|29527.9|29436.9|29531.2|29440.2|29527.6|29436.6|28
1654604210000|2022-06-07 12:16:50|29527.3|29436.3|29528.4|29437.4|29531|29440|29524.1|29433.1|32
1654604220000|2022-06-07 12:17:00|29527.7|29436.7|29526.4|29435.4|29527.7|29436.7|29524.5|29433.5|33
1654604230000|2022-06-07 12:17:10|29524.3|29433.3|29526.1|29435.1|29528|29437|29524.3|29433.3|22
1654604240000|2022-06-07 12:17:20|29526.3|29435.3|29537.3|29446.3|29538.3|29447.3|29526.3|29435.3|32
1654604250000|2022-06-07 12:17:30|29535.9|29444.9|29530.9|29439.9|29536.4|29445.4|29529.6|29438.6|35
1654604260000|2022-06-07 12:17:40|29530.5|29439.5|29524.6|29433.6|29530.6|29439.6|29524.2|29433.2|27
1654604270000|2022-06-07 12:17:50|29525.2|29434.2|29520.9|29429.9|29525.6|29434.6|29517|29426|33
1654604280000|2022-06-07 12:18:00|29521|29430|29519.3|29428.3|29521.2|29430.2|29515.9|29424.9|35
1654604290000|2022-06-07 12:18:10|29516.6|29425.6|29517|29426|29519.4|29428.4|29516.6|29425.6|32
1654604300000|2022-06-07 12:18:20|29516.5|29425.5|29516.4|29425.4|29518.4|29427.4|29515.3|29424.3|31
1654604310000|2022-06-07 12:18:30|29518|29427|29517.7|29426.7|29518|29427|29516|29425|23
1654604320000|2022-06-07 12:18:40|29517.8|29426.8|29516.7|29425.7|29517.8|29426.8|29515.7|29424.7|22
1654604330000|2022-06-07 12:18:50|29517.2|29426.2|29516.3|29425.3|29517.2|29426.2|29515.1|29424.1|23
1654604340000|2022-06-07 12:19:00|29516|29425|29515.7|29424.7|29517|29426|29515.7|29424.7|22
1654604350000|2022-06-07 12:19:10|29516.7|29425.7|29511.6|29420.6|29516.7|29425.7|29504.9|29413.9|30
1654604360000|2022-06-07 12:19:20|29509|29418|29509.7|29418.7|29509.7|29418.7|29507.4|29416.4|28
1654604370000|2022-06-07 12:19:30|29510.4|29419.4|29508.5|29417.5|29510.4|29419.4|29507.1|29416.1|29
1654604380000|2022-06-07 12:19:40|29508.8|29417.8|29511.4|29420.4|29512.2|29421.2|29507.7|29416.7|27
1654604390000|2022-06-07 12:19:50|29510.6|29419.6|29509.3|29418.3|29510.9|29419.9|29507.6|29416.6|24
1654604400000|2022-06-07 12:20:00|29507.9|29416.9|29507|29416|29509.9|29418.9|29507|29416|28
1654604410000|2022-06-07 12:20:10|29506.5|29415.5|29504.2|29413.2|29508.3|29417.3|29502|29411|31
1654604420000|2022-06-07 12:20:20|29505.4|29414.4|29504.7|29413.7|29509.1|29418.1|29504.2|29413.2|34
1654604430000|2022-06-07 12:20:30|29504.5|29413.5|29504.6|29413.6|29506.4|29415.4|29504.2|29413.2|23
1654604440000|2022-06-07 12:20:40|29504.8|29413.8|29513.3|29422.3|29513.3|29422.3|29504.8|29413.8|28
1654604450000|2022-06-07 12:20:50|29513.1|29422.1|29524.6|29433.6|29525.7|29434.7|29513.1|29422.1|37
1654604460000|2022-06-07 12:21:00|29524.1|29433.1|29536|29445|29536.2|29445.2|29522.1|29431.1|35
1654604470000|2022-06-07 12:21:10|29535.9|29444.9|29548.9|29457.9|29549.5|29458.5|29535.7|29444.7|34
1654604480000|2022-06-07 12:21:20|29549|29458|29546.3|29455.3|29549|29458|29543.5|29452.5|31
1654604490000|2022-06-07 12:21:30|29543.3|29452.3|29546.4|29455.4|29546.4|29455.4|29541.9|29450.9|33
1654604500000|2022-06-07 12:21:40|29547|29456|29543.4|29452.4|29547|29456|29543.1|29452.1|23
1654604510000|2022-06-07 12:21:50|29544.8|29453.8|29545.8|29454.8|29546.3|29455.3|29542.9|29451.9|24
1654604520000|2022-06-07 12:22:00|29542.4|29451.4|29541.5|29450.5|29543.8|29452.8|29541.4|29450.4|28
1654604530000|2022-06-07 12:22:10|29541.9|29450.9|29543.8|29452.8|29545.3|29454.3|29541.9|29450.9|27
1654604540000|2022-06-07 12:22:20|29544.4|29453.4|29536.9|29445.9|29545.9|29454.9|29536.8|29445.8|31
1654604550000|2022-06-07 12:22:30|29537.1|29446.1|29524.9|29433.9|29537.1|29446.1|29524.2|29433.2|35
1654604560000|2022-06-07 12:22:40|29523.7|29432.7|29519.8|29428.8|29526.6|29435.6|29519.7|29428.7|29
1654604570000|2022-06-07 12:22:50|29519.4|29428.4|29505.7|29414.7|29519.4|29428.4|29505.7|29414.7|36
1654604580000|2022-06-07 12:23:00|29506.3|29415.3|29506.5|29415.5|29507.6|29416.6|29504.9|29413.9|27
1654604590000|2022-06-07 12:23:10|29506.3|29415.3|29499|29408|29506.4|29415.4|29496.9|29405.9|35
1654604600000|2022-06-07 12:23:20|29499.8|29408.8|29491|29400|29499.8|29408.8|29490|29399|29
1654604610000|2022-06-07 12:23:30|29491.1|29400.1|29495.3|29404.3|29496.2|29405.2|29490.3|29399.3|28
1654604620000|2022-06-07 12:23:40|29494.1|29403.1|29487.5|29396.5|29494.1|29403.1|29486.5|29395.5|29
1654604630000|2022-06-07 12:23:50|29487.2|29396.2|29484.9|29393.9|29490.9|29399.9|29484.2|29393.2|28
1654604640000|2022-06-07 12:24:00|29486.3|29395.3|29484.8|29393.8|29486.9|29395.9|29484|29393|29
1654604650000|2022-06-07 12:24:10|29483.4|29392.4|29450.1|29359.1|29484.1|29393.1|29447.5|29356.5|38
1654604660000|2022-06-07 12:24:20|29453|29362|29473.3|29382.3|29473.3|29382.3|29453|29362|34
1654604670000|2022-06-07 12:24:30|29473.7|29382.7|29466.7|29375.7|29475.9|29384.9|29465.2|29374.2|31
1654604680000|2022-06-07 12:24:40|29466.5|29375.5|29467.7|29376.7|29470.2|29379.2|29464.4|29373.4|28
1654604690000|2022-06-07 12:24:50|29467.5|29376.5|29460.4|29369.4|29468.9|29377.9|29459.7|29368.7|31
1654604700000|2022-06-07 12:25:00|29462.6|29371.6|29459.7|29368.7|29464.2|29373.2|29458.4|29367.4|38
1654604710000|2022-06-07 12:25:10|29459.9|29368.9|29458|29367|29459.9|29368.9|29456.5|29365.5|25
1654604720000|2022-06-07 12:25:20|29457.7|29366.7|29457.7|29366.7|29459.9|29368.9|29449.7|29358.7|31
1654604730000|2022-06-07 12:25:30|29457.8|29366.8|29451.2|29360.2|29457.8|29366.8|29449.6|29358.6|36
1654604740000|2022-06-07 12:25:40|29448.2|29357.2|29432.8|29341.8|29452|29361|29431.4|29340.4|37
1654604750000|2022-06-07 12:25:50|29434.6|29343.6|29446.7|29355.7|29446.7|29355.7|29426.8|29335.8|39
1654604760000|2022-06-07 12:26:00|29446.4|29355.4|29456.3|29365.3|29458.6|29367.6|29443.1|29352.1|38
1654604770000|2022-06-07 12:26:10|29456.5|29365.5|29454.7|29363.7|29456.7|29365.7|29450|29359|34
1654604780000|2022-06-07 12:26:20|29454.4|29363.4|29460.1|29369.1|29465|29374|29454.4|29363.4|39
1654604790000|2022-06-07 12:26:30|29461|29370|29456.8|29365.8|29464.5|29373.5|29455.2|29364.2|30
1654604800000|2022-06-07 12:26:40|29457|29366|29451.5|29360.5|29458.6|29367.6|29450.9|29359.9|23
1654604810000|2022-06-07 12:26:50|29451.3|29360.3|29451.2|29360.2|29452.8|29361.8|29450.4|29359.4|34
1654604820000|2022-06-07 12:27:00|29451.7|29360.7|29458.4|29367.4|29459.4|29368.4|29450.8|29359.8|33
1654604830000|2022-06-07 12:27:10|29458.5|29367.5|29463.4|29372.4|29463.4|29372.4|29458.3|29367.3|27
1654604840000|2022-06-07 12:27:20|29461.7|29370.7|29465.9|29374.9|29470.5|29379.5|29461.6|29370.6|37
1654604850000|2022-06-07 12:27:30|29466.2|29375.2|29477.4|29386.4|29478.7|29387.7|29466.2|29375.2|32
1654604860000|2022-06-07 12:27:40|29478.1|29387.1|29475.1|29384.1|29478.7|29387.7|29472.7|29381.7|33
1654604870000|2022-06-07 12:27:50|29477|29386|29458.5|29367.5|29477|29386|29457.9|29366.9|33
1654604880000|2022-06-07 12:28:00|29457.8|29366.8|29476.6|29385.6|29479.2|29388.2|29454.8|29363.8|34
1654604890000|2022-06-07 12:28:10|29477.3|29386.3|29474.3|29383.3|29482.2|29391.2|29474.3|29383.3|28
1654604900000|2022-06-07 12:28:20|29474.6|29383.6|29469.6|29378.6|29474.6|29383.6|29469.1|29378.1|34
1654604910000|2022-06-07 12:28:30|29471.2|29380.2|29472.8|29381.8|29474|29383|29470.9|29379.9|33
1654604920000|2022-06-07 12:28:40|29472.5|29381.5|29470.9|29379.9|29476.8|29385.8|29469.6|29378.6|28
1654604930000|2022-06-07 12:28:50|29471.7|29380.7|29471|29380|29472.6|29381.6|29470.7|29379.7|21
1654604940000|2022-06-07 12:29:00|29471.5|29380.5|29471.9|29380.9|29474.2|29383.2|29470.2|29379.2|22
1654604950000|2022-06-07 12:29:10|29472.3|29381.3|29474.3|29383.3|29476.2|29385.2|29472.3|29381.3|18
1654604960000|2022-06-07 12:29:20|29474.4|29383.4|29474.7|29383.7|29476.4|29385.4|29473|29382|22
1654604970000|2022-06-07 12:29:30|29474.3|29383.3|29474|29383|29475.1|29384.1|29473.2|29382.2|27
1654604980000|2022-06-07 12:29:40|29474.3|29383.3|29473.8|29382.8|29474.7|29383.7|29473.5|29382.5|26
1654604990000|2022-06-07 12:29:50|29474.6|29383.6|29460.9|29369.9|29475.1|29384.1|29460.6|29369.6|29
1654605000000|2022-06-07 12:30:00|29466.4|29375.4|29470.4|29379.4|29471.1|29380.1|29459.4|29368.4|32
1654605010000|2022-06-07 12:30:10|29467.1|29376.1|29467.3|29376.3|29468.6|29377.6|29462.2|29371.2|31
1654605020000|2022-06-07 12:30:20|29467.6|29376.6|29466.6|29375.6|29467.6|29376.6|29463.9|29372.9|27
1654605030000|2022-06-07 12:30:30|29466.5|29375.5|29462.8|29371.8|29469.6|29378.6|29461.4|29370.4|31
1654605040000|2022-06-07 12:30:40|29462.3|29371.3|29462.8|29371.8|29467|29376|29461.5|29370.5|30
1654605050000|2022-06-07 12:30:50|29462.5|29371.5|29458.6|29367.6|29462.8|29371.8|29458.6|29367.6|27
1654605060000|2022-06-07 12:31:00|29456.8|29365.8|29460.8|29369.8|29461.5|29370.5|29450.2|29359.2|29
1654605070000|2022-06-07 12:31:10|29460.2|29369.2|29469.3|29378.3|29469.4|29378.4|29459.5|29368.5|32
1654605080000|2022-06-07 12:31:20|29466.3|29375.3|29459.3|29368.3|29466.4|29375.4|29457.4|29366.4|36
1654605090000|2022-06-07 12:31:30|29458.7|29367.7|29467.5|29376.5|29468.5|29377.5|29458.5|29367.5|29
1654605100000|2022-06-07 12:31:40|29468.4|29377.4|29462.5|29371.5|29468.4|29377.4|29459.3|29368.3|31
1654605110000|2022-06-07 12:31:50|29461.1|29370.1|29469.9|29378.9|29470.1|29379.1|29460.7|29369.7|32
1654605120000|2022-06-07 12:32:00|29469.6|29378.6|29464.7|29373.7|29469.6|29378.6|29464.3|29373.3|35
1654605130000|2022-06-07 12:32:10|29462.9|29371.9|29463.8|29372.8|29464|29373|29461.6|29370.6|31
1654605140000|2022-06-07 12:32:20|29463.4|29372.4|29464.1|29373.1|29465.5|29374.5|29463|29372|29
1654605150000|2022-06-07 12:32:30|29464.2|29373.2|29465.1|29374.1|29465.1|29374.1|29462.7|29371.7|23
1654605160000|2022-06-07 12:32:40|29465.2|29374.2|29464.3|29373.3|29469.6|29378.6|29464|29373|24
1654605170000|2022-06-07 12:32:50|29467.2|29376.2|29463.4|29372.4|29467.2|29376.2|29461.7|29370.7|19
1654605180000|2022-06-07 12:33:00|29462.8|29371.8|29470.9|29379.9|29471.3|29380.3|29462|29371|18
1654605190000|2022-06-07 12:33:10|29471|29380|29474.4|29383.4|29475.6|29384.6|29471|29380|18
1654605200000|2022-06-07 12:33:20|29473.7|29382.7|29485.1|29394.1|29485.9|29394.9|29473.3|29382.3|27
1654605210000|2022-06-07 12:33:30|29484.8|29393.8|29485|29394|29486.9|29395.9|29483.7|29392.7|21
1654605220000|2022-06-07 12:33:40|29484.6|29393.6|29484.9|29393.9|29485.9|29394.9|29484.2|29393.2|22
1654605230000|2022-06-07 12:33:50|29487.1|29396.1|29488.5|29397.5|29488.9|29397.9|29486.8|29395.8|26
1654605240000|2022-06-07 12:34:00|29488.4|29397.4|29488.8|29397.8|29491.6|29400.6|29488|29397|33
1654605250000|2022-06-07 12:34:10|29489.4|29398.4|29486.5|29395.5|29493|29402|29485.7|29394.7|26
1654605260000|2022-06-07 12:34:20|29486.7|29395.7|29496.9|29405.9|29496.9|29405.9|29486.7|29395.7|30
1654605270000|2022-06-07 12:34:30|29496.5|29405.5|29504.8|29413.8|29504.8|29413.8|29495.6|29404.6|27
1654605280000|2022-06-07 12:34:40|29504.4|29413.4|29509.8|29418.8|29512|29421|29504.4|29413.4|26
1654605290000|2022-06-07 12:34:50|29511.3|29420.3|29513.8|29422.8|29515.4|29424.4|29510.5|29419.5|31
1654605300000|2022-06-07 12:35:00|29512.4|29421.4|29509|29418|29512.7|29421.7|29504.4|29413.4|35
1654605310000|2022-06-07 12:35:10|29510.1|29419.1|29526.2|29435.2|29526.2|29435.2|29509.8|29418.8|33
1654605320000|2022-06-07 12:35:20|29523.9|29432.9|29522.8|29431.8|29527.1|29436.1|29520.4|29429.4|33
1654605330000|2022-06-07 12:35:30|29522.9|29431.9|29523|29432|29530.6|29439.6|29521.5|29430.5|32
1654605340000|2022-06-07 12:35:40|29522.5|29431.5|29518.6|29427.6|29524|29433|29517.7|29426.7|35
1654605350000|2022-06-07 12:35:50|29520.8|29429.8|29516|29425|29520.8|29429.8|29515.1|29424.1|22
1654605360000|2022-06-07 12:36:00|29515.3|29424.3|29521.9|29430.9|29523.6|29432.6|29515|29424|31
1654605370000|2022-06-07 12:36:10|29522.3|29431.3|29531.5|29440.5|29531.8|29440.8|29521.1|29430.1|26
1654605380000|2022-06-07 12:36:20|29531.4|29440.4|29533.8|29442.8|29535|29444|29531.3|29440.3|31
1654605390000|2022-06-07 12:36:30|29533.9|29442.9|29531.6|29440.6|29535.7|29444.7|29529.9|29438.9|33
1654605400000|2022-06-07 12:36:40|29530.6|29439.6|29542.7|29451.7|29542.7|29451.7|29529.8|29438.8|33
1654605410000|2022-06-07 12:36:50|29542.1|29451.1|29548.3|29457.3|29552.6|29461.6|29542.1|29451.1|29
1654605420000|2022-06-07 12:37:00|29548.5|29457.5|29565|29474|29565|29474|29547.3|29456.3|31
1654605430000|2022-06-07 12:37:10|29565.7|29474.7|29567.4|29476.4|29571.8|29480.8|29565.7|29474.7|32
1654605440000|2022-06-07 12:37:20|29567.6|29476.6|29565.4|29474.4|29567.6|29476.6|29555.1|29464.1|39
1654605450000|2022-06-07 12:37:30|29565.8|29474.8|29569.1|29478.1|29572.6|29481.6|29565.1|29474.1|33
1654605460000|2022-06-07 12:37:40|29569.7|29478.7|29566.6|29475.6|29572.8|29481.8|29565.2|29474.2|31
1654605470000|2022-06-07 12:37:50|29567.3|29476.3|29571.3|29480.3|29572.5|29481.5|29564.7|29473.7|35
1654605480000|2022-06-07 12:38:00|29570.8|29479.8|29564.1|29473.1|29572.3|29481.3|29564.1|29473.1|31
1654605490000|2022-06-07 12:38:10|29565.3|29474.3|29568|29477|29568.2|29477.2|29563|29472|35
1654605500000|2022-06-07 12:38:20|29567.7|29476.7|29574.1|29483.1|29574.6|29483.6|29565.9|29474.9|32
1654605510000|2022-06-07 12:38:30|29574.6|29483.6|29569.7|29478.7|29575.2|29484.2|29568.6|29477.6|29
1654605520000|2022-06-07 12:38:40|29568.5|29477.5|29571|29480|29572.7|29481.7|29568.5|29477.5|30
1654605530000|2022-06-07 12:38:50|29570.9|29479.9|29574.4|29483.4|29576.6|29485.6|29570.9|29479.9|23
1654605540000|2022-06-07 12:39:00|29573.8|29482.8|29571|29480|29578.1|29487.1|29570.1|29479.1|34
1654605550000|2022-06-07 12:39:10|29571.7|29480.7|29571.2|29480.2|29572.4|29481.4|29570.7|29479.7|32
1654605560000|2022-06-07 12:39:20|29571.8|29480.8|29565.6|29474.6|29572.2|29481.2|29565.6|29474.6|27
1654605570000|2022-06-07 12:39:30|29564.9|29473.9|29564.5|29473.5|29566|29475|29563.3|29472.3|33
1654605580000|2022-06-07 12:39:40|29565.1|29474.1|29564.5|29473.5|29565.5|29474.5|29563.3|29472.3|29
1654605590000|2022-06-07 12:39:50|29564.7|29473.7|29564.6|29473.6|29566|29475|29561.3|29470.3|35
1654605600000|2022-06-07 12:40:00|29564.4|29473.4|29564.8|29473.8|29564.8|29473.8|29560.6|29469.6|38
1654605610000|2022-06-07 12:40:10|29564.4|29473.4|29559.9|29468.9|29567.7|29476.7|29558.5|29467.5|26
1654605620000|2022-06-07 12:40:20|29559.3|29468.3|29560.3|29469.3|29560.6|29469.6|29557.8|29466.8|30
1654605630000|2022-06-07 12:40:30|29560.4|29469.4|29567.5|29476.5|29569.2|29478.2|29560.3|29469.3|30
1654605640000|2022-06-07 12:40:40|29567|29476|29566.4|29475.4|29568.1|29477.1|29564.8|29473.8|25
1654605650000|2022-06-07 12:40:50|29566|29475|29567.9|29476.9|29567.9|29476.9|29564.8|29473.8|26
1654605660000|2022-06-07 12:41:00|29566.3|29475.3|29566.1|29475.1|29569.5|29478.5|29562.8|29471.8|31
1654605670000|2022-06-07 12:41:10|29564.4|29473.4|29573.2|29482.2|29574.9|29483.9|29563.3|29472.3|35
1654605680000|2022-06-07 12:41:20|29573|29482|29570.7|29479.7|29574.8|29483.8|29570.4|29479.4|24
1654605690000|2022-06-07 12:41:30|29570|29479|29574.2|29483.2|29574.7|29483.7|29569.8|29478.8|27
1654605700000|2022-06-07 12:41:40|29573.7|29482.7|29573.4|29482.4|29574.8|29483.8|29572.7|29481.7|23
1654605710000|2022-06-07 12:41:50|29572.7|29481.7|29570.5|29479.5|29573.1|29482.1|29568.4|29477.4|36
1654605720000|2022-06-07 12:42:00|29570.8|29479.8|29563.8|29472.8|29571.6|29480.6|29561.9|29470.9|25
1654605730000|2022-06-07 12:42:10|29564.1|29473.1|29557.9|29466.9|29569.2|29478.2|29557.9|29466.9|32
1654605740000|2022-06-07 12:42:20|29558.6|29467.6|29558|29467|29558.8|29467.8|29556.5|29465.5|22
1654605750000|2022-06-07 12:42:30|29558.2|29467.2|29560.4|29469.4|29561.8|29470.8|29556.6|29465.6|33
1654605760000|2022-06-07 12:42:40|29559.6|29468.6|29553.6|29462.6|29560.8|29469.8|29553.6|29462.6|26
1654605770000|2022-06-07 12:42:50|29553.7|29462.7|29552.3|29461.3|29555.5|29464.5|29551.2|29460.2|30
1654605780000|2022-06-07 12:43:00|29551.6|29460.6|29548.2|29457.2|29557.6|29466.6|29544.3|29453.3|32
1654605790000|2022-06-07 12:43:10|29548.4|29457.4|29544.4|29453.4|29549.3|29458.3|29544.3|29453.3|32
1654605800000|2022-06-07 12:43:20|29544.8|29453.8|29547.3|29456.3|29551.8|29460.8|29543|29452|34
1654605810000|2022-06-07 12:43:30|29548.7|29457.7|29553|29462|29555.5|29464.5|29548.7|29457.7|29
1654605820000|2022-06-07 12:43:40|29555.5|29464.5|29555.6|29464.6|29555.8|29464.8|29552.7|29461.7|21
1654605830000|2022-06-07 12:43:50|29556.6|29465.6|29556.2|29465.2|29556.7|29465.7|29554.3|29463.3|21
1654605840000|2022-06-07 12:44:00|29557.6|29466.6|29562.5|29471.5|29563.6|29472.6|29556.8|29465.8|26
1654605850000|2022-06-07 12:44:10|29561.8|29470.8|29571.9|29480.9|29575.9|29484.9|29561.8|29470.8|28
1654605860000|2022-06-07 12:44:20|29572.4|29481.4|29570.2|29479.2|29572.8|29481.8|29569.1|29478.1|17
1654605870000|2022-06-07 12:44:30|29571.3|29480.3|29574.2|29483.2|29574.4|29483.4|29570.7|29479.7|29
1654605880000|2022-06-07 12:44:40|29571.8|29480.8|29574.6|29483.6|29574.9|29483.9|29571.5|29480.5|27
1654605890000|2022-06-07 12:44:50|29574.2|29483.2|29571.4|29480.4|29575|29484|29570.9|29479.9|26
1654605900000|2022-06-07 12:45:00|29571.9|29480.9|29573.3|29482.3|29575.1|29484.1|29571.1|29480.1|21
1654605910000|2022-06-07 12:45:10|29574.1|29483.1|29579.3|29488.3|29579.3|29488.3|29570|29479|29
1654605920000|2022-06-07 12:45:20|29579.6|29488.6|29588.9|29497.9|29590.4|29499.4|29579.6|29488.6|31
1654605930000|2022-06-07 12:45:30|29589.2|29498.2|29590.8|29499.8|29594.1|29503.1|29586.6|29495.6|35
1654605940000|2022-06-07 12:45:40|29590.5|29499.5|29590.4|29499.4|29592.3|29501.3|29589|29498|35
1654605950000|2022-06-07 12:45:50|29590.9|29499.9|29577.4|29486.4|29592.8|29501.8|29576.8|29485.8|31
1654605960000|2022-06-07 12:46:00|29578.1|29487.1|29577.5|29486.5|29580.6|29489.6|29574.6|29483.6|25
1654605970000|2022-06-07 12:46:10|29574.6|29483.6|29553.7|29462.7|29580.6|29489.6|29552.8|29461.8|36
1654605980000|2022-06-07 12:46:20|29554.5|29463.5|29547.9|29456.9|29554.5|29463.5|29547|29456|31
1654605990000|2022-06-07 12:46:30|29549.9|29458.9|29547.6|29456.6|29550.1|29459.1|29546.4|29455.4|33
1654606000000|2022-06-07 12:46:40|29547.1|29456.1|29533.3|29442.3|29547.9|29456.9|29533.2|29442.2|31
1654606010000|2022-06-07 12:46:50|29534.3|29443.3|29530.3|29439.3|29535.6|29444.6|29529.6|29438.6|33
1654606020000|2022-06-07 12:47:00|29529.7|29438.7|29512.6|29421.6|29531.7|29440.7|29512.6|29421.6|35
1654606030000|2022-06-07 12:47:10|29512.5|29421.5|29512|29421|29513.4|29422.4|29507.4|29416.4|30
1654606040000|2022-06-07 12:47:20|29512.8|29421.8|29509.6|29418.6|29512.8|29421.8|29504|29413|33
1654606050000|2022-06-07 12:47:30|29510|29419|29508.3|29417.3|29511.9|29420.9|29503.2|29412.2|25
1654606060000|2022-06-07 12:47:40|29507.2|29416.2|29487.2|29396.2|29508.3|29417.3|29486.1|29395.1|36
1654606070000|2022-06-07 12:47:50|29488.8|29397.8|29490.7|29399.7|29497.2|29406.2|29488.8|29397.8|35
1654606080000|2022-06-07 12:48:00|29489.6|29398.6|29488|29397|29492.1|29401.1|29485.2|29394.2|34
1654606090000|2022-06-07 12:48:10|29487.7|29396.7|29501.2|29410.2|29501.4|29410.4|29487.1|29396.1|29
1654606100000|2022-06-07 12:48:20|29500.4|29409.4|29492.6|29401.6|29506.1|29415.1|29486.8|29395.8|32
1654606110000|2022-06-07 12:48:30|29492.2|29401.2|29491.4|29400.4|29493|29402|29486.2|29395.2|34
1654606120000|2022-06-07 12:48:40|29491.5|29400.5|29499.2|29408.2|29499.2|29408.2|29491.5|29400.5|27
1654606130000|2022-06-07 12:48:50|29498.6|29407.6|29495|29404|29499.6|29408.6|29493.4|29402.4|30
1654606140000|2022-06-07 12:49:00|29494.9|29403.9|29493.1|29402.1|29495.6|29404.6|29490.5|29399.5|33
1654606150000|2022-06-07 12:49:10|29493.8|29402.8|29493.4|29402.4|29494.4|29403.4|29492.4|29401.4|27
1654606160000|2022-06-07 12:49:20|29493.5|29402.5|29496.3|29405.3|29497.1|29406.1|29492.4|29401.4|29
1654606170000|2022-06-07 12:49:30|29496|29405|29486.6|29395.6|29496.1|29405.1|29486.6|29395.6|32
1654606180000|2022-06-07 12:49:40|29487.1|29396.1|29487.4|29396.4|29487.7|29396.7|29486.3|29395.3|19
1654606190000|2022-06-07 12:49:50|29487.7|29396.7|29483.8|29392.8|29489.2|29398.2|29481.4|29390.4|30
1654606200000|2022-06-07 12:50:00|29482.2|29391.2|29478.7|29387.7|29484.2|29393.2|29472.1|29381.1|36
1654606210000|2022-06-07 12:50:10|29477.9|29386.9|29478.7|29387.7|29479.5|29388.5|29475.5|29384.5|35
1654606220000|2022-06-07 12:50:20|29479.1|29388.1|29475.3|29384.3|29479.6|29388.6|29474.7|29383.7|29
1654606230000|2022-06-07 12:50:30|29473.8|29382.8|29482.7|29391.7|29484.4|29393.4|29473.8|29382.8|30
1654606240000|2022-06-07 12:50:40|29483|29392|29482.8|29391.8|29486.4|29395.4|29481.2|29390.2|32
1654606250000|2022-06-07 12:50:50|29481.6|29390.6|29482.1|29391.1|29484.4|29393.4|29481.2|29390.2|34
1654606260000|2022-06-07 12:51:00|29481.4|29390.4|29477.4|29386.4|29481.4|29390.4|29474.3|29383.3|27
1654606270000|2022-06-07 12:51:10|29476.6|29385.6|29484.4|29393.4|29484.4|29393.4|29474.1|29383.1|31
1654606280000|2022-06-07 12:51:20|29482.3|29391.3|29484.4|29393.4|29484.5|29393.5|29481.2|29390.2|31
1654606290000|2022-06-07 12:51:30|29484.5|29393.5|29497.6|29406.6|29497.8|29406.8|29484.5|29393.5|30
1654606300000|2022-06-07 12:51:40|29497.7|29406.7|29496.7|29405.7|29498.3|29407.3|29495.5|29404.5|26
1654606310000|2022-06-07 12:51:50|29495.1|29404.1|29492.3|29401.3|29496.5|29405.5|29488|29397|34
1654606320000|2022-06-07 12:52:00|29492.2|29401.2|29496.6|29405.6|29496.6|29405.6|29491.2|29400.2|25
1654606330000|2022-06-07 12:52:10|29496.2|29405.2|29495|29404|29497.1|29406.1|29493.5|29402.5|23
1654606340000|2022-06-07 12:52:20|29496.7|29405.7|29499.6|29408.6|29499.6|29408.6|29495|29404|17
1654606350000|2022-06-07 12:52:30|29499.7|29408.7|29507|29416|29508.5|29417.5|29498.9|29407.9|24
1654606360000|2022-06-07 12:52:40|29506.1|29415.1|29504.8|29413.8|29507.4|29416.4|29504.2|29413.2|27
1654606370000|2022-06-07 12:52:50|29504.7|29413.7|29505.8|29414.8|29506.5|29415.5|29504.7|29413.7|21
1654606380000|2022-06-07 12:53:00|29503.8|29412.8|29506.2|29415.2|29507|29416|29503.7|29412.7|21
1654606390000|2022-06-07 12:53:10|29506.3|29415.3|29497.4|29406.4|29507.9|29416.9|29493.7|29402.7|26
1654606400000|2022-06-07 12:53:20|29497.9|29406.9|29497.9|29406.9|29498.5|29407.5|29495.4|29404.4|20
1654606410000|2022-06-07 12:53:30|29498|29407|29499.8|29408.8|29499.8|29408.8|29496.8|29405.8|17
1654606420000|2022-06-07 12:53:40|29499.6|29408.6|29496.9|29405.9|29499.6|29408.6|29496.9|29405.9|26
1654606430000|2022-06-07 12:53:50|29496.8|29405.8|29498.8|29407.8|29498.8|29407.8|29496.4|29405.4|26
1654606440000|2022-06-07 12:54:00|29498.7|29407.7|29485.2|29394.2|29498.8|29407.8|29484.2|29393.2|29
1654606450000|2022-06-07 12:54:10|29485.1|29394.1|29490.1|29399.1|29491.4|29400.4|29481.7|29390.7|29
1654606460000|2022-06-07 12:54:20|29492|29401|29492.2|29401.2|29498.7|29407.7|29490.2|29399.2|31
1654606470000|2022-06-07 12:54:30|29492.1|29401.1|29493.1|29402.1|29494.8|29403.8|29488.9|29397.9|35
1654606480000|2022-06-07 12:54:40|29493|29402|29493.8|29402.8|29493.8|29402.8|29491.9|29400.9|19
1654606490000|2022-06-07 12:54:50|29493.7|29402.7|29497.3|29406.3|29497.9|29406.9|29492.8|29401.8|23
1654606500000|2022-06-07 12:55:00|29497.1|29406.1|29498|29407|29498.7|29407.7|29497.1|29406.1|15
1654606510000|2022-06-07 12:55:10|29497.8|29406.8|29505.1|29414.1|29505.3|29414.3|29497.7|29406.7|26
1654606520000|2022-06-07 12:55:20|29504.7|29413.7|29501.7|29410.7|29505.7|29414.7|29501.1|29410.1|24
1654606530000|2022-06-07 12:55:30|29501.8|29410.8|29505.5|29414.5|29506.5|29415.5|29501.5|29410.5|28
1654606540000|2022-06-07 12:55:40|29506.3|29415.3|29513.8|29422.8|29514.5|29423.5|29506.3|29415.3|24
1654606550000|2022-06-07 12:55:50|29514.3|29423.3|29511.8|29420.8|29518.7|29427.7|29511.3|29420.3|20
1654606560000|2022-06-07 12:56:00|29512|29421|29508.1|29417.1|29515.9|29424.9|29507.9|29416.9|26
1654606570000|2022-06-07 12:56:10|29508.4|29417.4|29508.9|29417.9|29509.5|29418.5|29508.4|29417.4|22
1654606580000|2022-06-07 12:56:20|29509|29418|29511.8|29420.8|29511.8|29420.8|29509|29418|25
1654606590000|2022-06-07 12:56:30|29511.5|29420.5|29512.7|29421.7|29513.1|29422.1|29509.5|29418.5|25
1654606600000|2022-06-07 12:56:40|29513.1|29422.1|29511.7|29420.7|29513.1|29422.1|29509.9|29418.9|31
1654606610000|2022-06-07 12:56:50|29512|29421|29511.9|29420.9|29513.3|29422.3|29511|29420|22
1654606620000|2022-06-07 12:57:00|29512.9|29421.9|29513.7|29422.7|29514.4|29423.4|29512.9|29421.9|25
1654606630000|2022-06-07 12:57:10|29513.5|29422.5|29512.2|29421.2|29514.3|29423.3|29508.1|29417.1|28
1654606640000|2022-06-07 12:57:20|29512.5|29421.5|29513.4|29422.4|29513.9|29422.9|29510|29419|27
1654606650000|2022-06-07 12:57:30|29513.5|29422.5|29532.1|29441.1|29532.6|29441.6|29512.2|29421.2|24
1654606660000|2022-06-07 12:57:40|29532|29441|29533.2|29442.2|29533.2|29442.2|29528.2|29437.2|27
1654606670000|2022-06-07 12:57:50|29533.6|29442.6|29537.3|29446.3|29538.4|29447.4|29533.6|29442.6|21
1654606680000|2022-06-07 12:58:00|29538.6|29447.6|29542.1|29451.1|29543.5|29452.5|29537.3|29446.3|26
1654606690000|2022-06-07 12:58:10|29542.4|29451.4|29543.3|29452.3|29543.3|29452.3|29537.5|29446.5|35
1654606700000|2022-06-07 12:58:20|29543.1|29452.1|29540.5|29449.5|29543.1|29452.1|29539.9|29448.9|30
1654606710000|2022-06-07 12:58:30|29540.1|29449.1|29539.2|29448.2|29541|29450|29533.5|29442.5|31
1654606720000|2022-06-07 12:58:40|29539.1|29448.1|29533.6|29442.6|29540.1|29449.1|29528.7|29437.7|30
1654606730000|2022-06-07 12:58:50|29533.9|29442.9|29534.2|29443.2|29534.2|29443.2|29530.8|29439.8|26
1654606740000|2022-06-07 12:59:00|29533.8|29442.8|29535.4|29444.4|29535.4|29444.4|29528.7|29437.7|31
1654606750000|2022-06-07 12:59:10|29526.2|29435.2|29530.6|29439.6|29535.4|29444.4|29526.2|29435.2|29
1654606760000|2022-06-07 12:59:20|29531.6|29440.6|29534.1|29443.1|29534.4|29443.4|29530.6|29439.6|16
1654606770000|2022-06-07 12:59:30|29531.7|29440.7|29528.4|29437.4|29534.4|29443.4|29524.8|29433.8|25
1654606780000|2022-06-07 12:59:40|29532.9|29441.9|29532.9|29441.9|29532.9|29441.9|29528.3|29437.3|16
1654606790000|2022-06-07 12:59:50|29528.9|29437.9|29525.3|29434.3|29528.9|29437.9|29524.2|29433.2|16
1654606800000|2022-06-07 13:00:00|29524.9|29433.9|29529.8|29438.8|29532.9|29441.9|29524.2|29433.2|31
1654606810000|2022-06-07 13:00:10|29529.5|29438.5|29529.6|29438.6|29530.7|29439.7|29525.6|29434.6|27
1654606820000|2022-06-07 13:00:20|29530.3|29439.3|29535.2|29444.2|29536.5|29445.5|29526.1|29435.1|22
1654606830000|2022-06-07 13:00:30|29535.3|29444.3|29536.9|29445.9|29536.9|29445.9|29533.8|29442.8|22
1654606840000|2022-06-07 13:00:40|29536.7|29445.7|29527|29436|29537.2|29446.2|29526.8|29435.8|29
1654606850000|2022-06-07 13:00:50|29527.1|29436.1|29531.6|29440.6|29531.9|29440.9|29527|29436|25
1654606860000|2022-06-07 13:01:00|29531.9|29440.9|29528.4|29437.4|29532.4|29441.4|29527.5|29436.5|25
1654606870000|2022-06-07 13:01:10|29528.5|29437.5|29532.3|29441.3|29533.1|29442.1|29525.1|29434.1|21
1654606880000|2022-06-07 13:01:20|29532.1|29441.1|29521.1|29430.1|29532.2|29441.2|29518.5|29427.5|26
1654606890000|2022-06-07 13:01:30|29520|29429|29518.5|29427.5|29521.1|29430.1|29515.4|29424.4|19
1654606900000|2022-06-07 13:01:40|29520|29429|29520|29429|29520|29429|29515.4|29424.4|17
1654606910000|2022-06-07 13:01:50|29518.5|29427.5|29518.5|29427.5|29520|29429|29515|29424|20
1654606920000|2022-06-07 13:02:00|29520|29429|29518.5|29427.5|29520|29429|29515.4|29424.4|23
1654606930000|2022-06-07 13:02:10|29518|29427|29518.1|29427.1|29520|29429|29518|29427|14
1654606940000|2022-06-07 13:02:20|29520|29429|29518.5|29427.5|29520|29429|29515.4|29424.4|19
1654606950000|2022-06-07 13:02:30|29520|29429|29515.4|29424.4|29520|29429|29515.4|29424.4|19
1654606960000|2022-06-07 13:02:40|29518.1|29427.1|29518.7|29427.7|29520|29429|29515.4|29424.4|22
1654606970000|2022-06-07 13:02:50|29518.5|29427.5|29524.7|29433.7|29526.7|29435.7|29518.5|29427.5|20
1654606980000|2022-06-07 13:03:00|29520|29429|29523.2|29432.2|29528.8|29437.8|29520|29429|28
1654606990000|2022-06-07 13:03:10|29523.1|29432.1|29517.4|29426.4|29523.6|29432.6|29515.6|29424.6|34
1654607000000|2022-06-07 13:03:20|29515.7|29424.7|29515.1|29424.1|29517.8|29426.8|29514.4|29423.4|19
1654607010000|2022-06-07 13:03:30|29514.7|29423.7|29513.4|29422.4|29515.4|29424.4|29511.1|29420.1|19
1654607020000|2022-06-07 13:03:40|29512.3|29421.3|29514.8|29423.8|29517.4|29426.4|29512.3|29421.3|20
1654607030000|2022-06-07 13:03:50|29514.9|29423.9|29512.9|29421.9|29515.4|29424.4|29512.9|29421.9|22
1654607040000|2022-06-07 13:04:00|29513|29422|29514.2|29423.2|29514.7|29423.7|29512.9|29421.9|22
1654607050000|2022-06-07 13:04:10|29514.3|29423.3|29514.2|29423.2|29515.4|29424.4|29513.2|29422.2|27
1654607060000|2022-06-07 13:04:20|29514.3|29423.3|29516.1|29425.1|29517.2|29426.2|29514.3|29423.3|19
1654607070000|2022-06-07 13:04:30|29515.5|29424.5|29517.2|29426.2|29517.4|29426.4|29515.3|29424.3|23
1654607080000|2022-06-07 13:04:40|29516.6|29425.6|29517.1|29426.1|29518.4|29427.4|29516.6|29425.6|22
1654607090000|2022-06-07 13:04:50|29517.6|29426.6|29516.9|29425.9|29518.6|29427.6|29516.9|29425.9|31
1654607100000|2022-06-07 13:05:00|29517.1|29426.1|29517.1|29426.1|29517.5|29426.5|29516.5|29425.5|25
1654607110000|2022-06-07 13:05:10|29517.4|29426.4|29516.7|29425.7|29517.4|29426.4|29516.7|29425.7|20
1654607120000|2022-06-07 13:05:20|29515.5|29424.5|29526.7|29435.7|29528.8|29437.8|29515.5|29424.5|28
1654607130000|2022-06-07 13:05:30|29528.1|29437.1|29532|29441|29534|29443|29528.1|29437.1|28
1654607140000|2022-06-07 13:05:40|29532.9|29441.9|29533.2|29442.2|29533.4|29442.4|29530.8|29439.8|25
1654607150000|2022-06-07 13:05:50|29533|29442|29527|29436|29533|29442|29526.7|29435.7|25
1654607160000|2022-06-07 13:06:00|29526.8|29435.8|29528.6|29437.6|29528.8|29437.8|29526.8|29435.8|31
1654607170000|2022-06-07 13:06:10|29528.5|29437.5|29536.6|29445.6|29536.6|29445.6|29528|29437|28
1654607180000|2022-06-07 13:06:20|29536.2|29445.2|29537.6|29446.6|29537.8|29446.8|29535.2|29444.2|28
1654607190000|2022-06-07 13:06:30|29537.2|29446.2|29541.5|29450.5|29542.7|29451.7|29537.2|29446.2|27
1654607200000|2022-06-07 13:06:40|29541.7|29450.7|29539.2|29448.2|29543|29452|29538.3|29447.3|28
1654607210000|2022-06-07 13:06:50|29539.1|29448.1|29541.4|29450.4|29542.3|29451.3|29539.1|29448.1|27
1654607220000|2022-06-07 13:07:00|29541.5|29450.5|29543.7|29452.7|29546.9|29455.9|29541.2|29450.2|29
1654607230000|2022-06-07 13:07:10|29543.8|29452.8|29544.6|29453.6|29546.1|29455.1|29543|29452|27
1654607240000|2022-06-07 13:07:20|29544.8|29453.8|29545.2|29454.2|29546.2|29455.2|29543.8|29452.8|27
1654607250000|2022-06-07 13:07:30|29544.8|29453.8|29541.4|29450.4|29545.5|29454.5|29539.8|29448.8|28
1654607260000|2022-06-07 13:07:40|29542.3|29451.3|29541.8|29450.8|29542.4|29451.4|29539.7|29448.7|29
1654607270000|2022-06-07 13:07:50|29541.9|29450.9|29542.5|29451.5|29543.3|29452.3|29537.7|29446.7|26
1654607280000|2022-06-07 13:08:00|29539.3|29448.3|29541.4|29450.4|29541.9|29450.9|29538.1|29447.1|28
1654607290000|2022-06-07 13:08:10|29541.9|29450.9|29543.9|29452.9|29545.9|29454.9|29541.9|29450.9|23
1654607300000|2022-06-07 13:08:20|29543.5|29452.5|29543.7|29452.7|29545.2|29454.2|29543.3|29452.3|24
1654607310000|2022-06-07 13:08:30|29543.9|29452.9|29545.9|29454.9|29545.9|29454.9|29543.9|29452.9|14
1654607320000|2022-06-07 13:08:40|29545|29454|29546.8|29455.8|29547.1|29456.1|29543.2|29452.2|25
1654607330000|2022-06-07 13:08:50|29546.1|29455.1|29546.2|29455.2|29547.1|29456.1|29545.8|29454.8|24
1654607340000|2022-06-07 13:09:00|29546.1|29455.1|29545.2|29454.2|29546.2|29455.2|29543.8|29452.8|22
1654607350000|2022-06-07 13:09:10|29544.4|29453.4|29545.5|29454.5|29546.8|29455.8|29544.3|29453.3|29
1654607360000|2022-06-07 13:09:20|29544.8|29453.8|29546.9|29455.9|29547.1|29456.1|29544.6|29453.6|15
1654607370000|2022-06-07 13:09:30|29547|29456|29546.4|29455.4|29547|29456|29545.6|29454.6|17
1654607380000|2022-06-07 13:09:40|29546.3|29455.3|29546.9|29455.9|29547.2|29456.2|29541.8|29450.8|28
1654607390000|2022-06-07 13:09:50|29546.7|29455.7|29545.2|29454.2|29546.7|29455.7|29543.4|29452.4|27
1654607400000|2022-06-07 13:10:00|29545.7|29454.7|29547.5|29456.5|29549.6|29458.6|29544.1|29453.1|29
1654607410000|2022-06-07 13:10:10|29547.4|29456.4|29547.4|29456.4|29547.7|29456.7|29544.4|29453.4|16
1654607420000|2022-06-07 13:10:20|29547.9|29456.9|29548.8|29457.8|29551.5|29460.5|29547.9|29456.9|26
1654607430000|2022-06-07 13:10:30|29548.1|29457.1|29545.2|29454.2|29548.1|29457.1|29543.8|29452.8|23
1654607440000|2022-06-07 13:10:40|29545.3|29454.3|29545.9|29454.9|29546|29455|29544.6|29453.6|22
1654607450000|2022-06-07 13:10:50|29545.4|29454.4|29547.8|29456.8|29548|29457|29545.4|29454.4|9
1654607460000|2022-06-07 13:11:00|29547.7|29456.7|29547.8|29456.8|29549.3|29458.3|29547.6|29456.6|21
1654607470000|2022-06-07 13:11:10|29548.2|29457.2|29548.8|29457.8|29549|29458|29547.3|29456.3|26
1654607480000|2022-06-07 13:11:20|29548.4|29457.4|29549.3|29458.3|29549.7|29458.7|29547.9|29456.9|32
1654607490000|2022-06-07 13:11:30|29548.8|29457.8|29548.1|29457.1|29549.5|29458.5|29546.9|29455.9|24
1654607500000|2022-06-07 13:11:40|29548.2|29457.2|29550.4|29459.4|29552|29461|29547.5|29456.5|25
1654607510000|2022-06-07 13:11:50|29550.7|29459.7|29550.3|29459.3|29551|29460|29549.5|29458.5|27
1654607520000|2022-06-07 13:12:00|29550.6|29459.6|29551.4|29460.4|29552.2|29461.2|29549.6|29458.6|25
1654607530000|2022-06-07 13:12:10|29551.5|29460.5|29551.9|29460.9|29554|29463|29548.5|29457.5|23
1654607540000|2022-06-07 13:12:20|29551.4|29460.4|29553.1|29462.1|29554.1|29463.1|29551.4|29460.4|9
1654607550000|2022-06-07 13:12:30|29554.3|29463.3|29556.6|29465.6|29556.6|29465.6|29552.6|29461.6|22
1654607560000|2022-06-07 13:12:40|29555.7|29464.7|29552|29461|29559.6|29468.6|29550.9|29459.9|31
1654607570000|2022-06-07 13:12:50|29552.2|29461.2|29546.1|29455.1|29552.2|29461.2|29544.5|29453.5|26
1654607580000|2022-06-07 13:13:00|29546.6|29455.6|29546.3|29455.3|29547.5|29456.5|29545.4|29454.4|33
1654607590000|2022-06-07 13:13:10|29546|29455|29541.8|29450.8|29547.4|29456.4|29541|29450|30
1654607600000|2022-06-07 13:13:20|29541.6|29450.6|29537.9|29446.9|29542.1|29451.1|29537.9|29446.9|22
1654607610000|2022-06-07 13:13:30|29537.3|29446.3|29530.6|29439.6|29537.4|29446.4|29529.4|29438.4|25
1654607620000|2022-06-07 13:13:40|29529.9|29438.9|29523.9|29432.9|29530.6|29439.6|29523.9|29432.9|23
1654607630000|2022-06-07 13:13:50|29523.4|29432.4|29515.7|29424.7|29525.3|29434.3|29513.7|29422.7|29
1654607640000|2022-06-07 13:14:00|29514.8|29423.8|29502.7|29411.7|29514.8|29423.8|29500.9|29409.9|36
1654607650000|2022-06-07 13:14:10|29502.9|29411.9|29501.8|29410.8|29505.4|29414.4|29500.7|29409.7|32
1654607660000|2022-06-07 13:14:20|29501.7|29410.7|29502.6|29411.6|29502.6|29411.6|29500.4|29409.4|28
1654607670000|2022-06-07 13:14:30|29502.5|29411.5|29503.5|29412.5|29505.8|29414.8|29502.5|29411.5|27
1654607680000|2022-06-07 13:14:40|29503.9|29412.9|29503.3|29412.3|29504.4|29413.4|29503.3|29412.3|13
1654607690000|2022-06-07 13:14:50|29502.8|29411.8|29502.8|29411.8|29506.4|29415.4|29502.4|29411.4|20
1654607700000|2022-06-07 13:15:00|29502.6|29411.6|29514.9|29423.9|29514.9|29423.9|29502.2|29411.2|31
1654607710000|2022-06-07 13:15:10|29516.6|29425.6|29515.7|29424.7|29518.3|29427.3|29514.3|29423.3|29
1654607720000|2022-06-07 13:15:20|29516.3|29425.3|29519.8|29428.8|29521.1|29430.1|29515.2|29424.2|25
1654607730000|2022-06-07 13:15:30|29520|29429|29519.3|29428.3|29522.9|29431.9|29518.4|29427.4|23
1654607740000|2022-06-07 13:15:40|29519.6|29428.6|29536.2|29445.2|29536.2|29445.2|29519.6|29428.6|31
1654607750000|2022-06-07 13:15:50|29536.5|29445.5|29540.5|29449.5|29541.4|29450.4|29532.7|29441.7|34
1654607760000|2022-06-07 13:16:00|29541.3|29450.3|29524.7|29433.7|29541.6|29450.6|29524.3|29433.3|32
1654607770000|2022-06-07 13:16:10|29524.9|29433.9|29528|29437|29528|29437|29521.4|29430.4|26
1654607780000|2022-06-07 13:16:20|29527.9|29436.9|29532.2|29441.2|29532.2|29441.2|29526.8|29435.8|24
1654607790000|2022-06-07 13:16:30|29532.3|29441.3|29533.4|29442.4|29536.4|29445.4|29531.8|29440.8|26
1654607800000|2022-06-07 13:16:40|29533.5|29442.5|29525.9|29434.9|29533.5|29442.5|29525.4|29434.4|30
1654607810000|2022-06-07 13:16:50|29526.7|29435.7|29528.9|29437.9|29531.8|29440.8|29526.7|29435.7|27
1654607820000|2022-06-07 13:17:00|29528.4|29437.4|29528.4|29437.4|29528.5|29437.5|29527.9|29436.9|15
1654607830000|2022-06-07 13:17:10|29528|29437|29525.2|29434.2|29528|29437|29524.9|29433.9|22
1654607840000|2022-06-07 13:17:20|29525.4|29434.4|29524.6|29433.6|29525.4|29434.4|29523.7|29432.7|23
1654607850000|2022-06-07 13:17:30|29524.1|29433.1|29525.3|29434.3|29525.7|29434.7|29524.1|29433.1|22
1654607860000|2022-06-07 13:17:40|29525.8|29434.8|29525.1|29434.1|29526.5|29435.5|29524.3|29433.3|21
1654607870000|2022-06-07 13:17:50|29525.5|29434.5|29530.8|29439.8|29531.3|29440.3|29525.5|29434.5|15
1654607880000|2022-06-07 13:18:00|29530.7|29439.7|29536.2|29445.2|29537.1|29446.1|29530.7|29439.7|17
1654607890000|2022-06-07 13:18:10|29537.1|29446.1|29536.2|29445.2|29540|29449|29536.2|29445.2|8
1654607900000|2022-06-07 13:18:20|29537.7|29446.7|29536.2|29445.2|29542.4|29451.4|29534|29443|9
1654607910000|2022-06-07 13:18:30|29538.8|29447.8|29540.9|29449.9|29544.2|29453.2|29534.5|29443.5|19
1654607920000|2022-06-07 13:18:40|29542|29451|29543.5|29452.5|29544.2|29453.2|29542|29451|11
1654607930000|2022-06-07 13:18:50|29542|29451|29542.6|29451.6|29542.6|29451.6|29535.6|29444.6|30
1654607940000|2022-06-07 13:19:00|29543.6|29452.6|29538.8|29447.8|29543.6|29452.6|29537.7|29446.7|29
1654607950000|2022-06-07 13:19:10|29538.5|29447.5|29539.3|29448.3|29542.7|29451.7|29538.4|29447.4|28
1654607960000|2022-06-07 13:19:20|29539.9|29448.9|29543.3|29452.3|29544|29453|29539.2|29448.2|34
1654607970000|2022-06-07 13:19:30|29543|29452|29541.7|29450.7|29547|29456|29541.7|29450.7|24
1654607980000|2022-06-07 13:19:40|29541.8|29450.8|29541.5|29450.5|29543|29452|29540|29449|24
1654607990000|2022-06-07 13:19:50|29541.8|29450.8|29538.7|29447.7|29541.9|29450.9|29538.3|29447.3|23
1654608000000|2022-06-07 13:20:00|29538.4|29447.4|29539|29448|29539.1|29448.1|29538.1|29447.1|23
1654608010000|2022-06-07 13:20:10|29538.8|29447.8|29536.9|29445.9|29538.8|29447.8|29534.8|29443.8|31
1654608020000|2022-06-07 13:20:20|29536.1|29445.1|29537|29446|29541.5|29450.5|29536.1|29445.1|26
1654608030000|2022-06-07 13:20:30|29537.1|29446.1|29545.1|29454.1|29545.5|29454.5|29537.1|29446.1|35
1654608040000|2022-06-07 13:20:40|29545.3|29454.3|29545.8|29454.8|29549.8|29458.8|29545.3|29454.3|34
1654608050000|2022-06-07 13:20:50|29546.1|29455.1|29545|29454|29547.3|29456.3|29545|29454|28
1654608060000|2022-06-07 13:21:00|29545.2|29454.2|29545.4|29454.4|29549.2|29458.2|29545.1|29454.1|25
1654608070000|2022-06-07 13:21:10|29545.2|29454.2|29541|29450|29545.2|29454.2|29538.6|29447.6|29
1654608080000|2022-06-07 13:21:20|29540.6|29449.6|29538.2|29447.2|29542|29451|29538.2|29447.2|31
1654608090000|2022-06-07 13:21:30|29538.4|29447.4|29539|29448|29539.7|29448.7|29538.1|29447.1|31
1654608100000|2022-06-07 13:21:40|29538.5|29447.5|29541.8|29450.8|29544.8|29453.8|29538.5|29447.5|28
1654608110000|2022-06-07 13:21:50|29541.9|29450.9|29544.1|29453.1|29544.2|29453.2|29541.3|29450.3|12
1654608120000|2022-06-07 13:22:00|29545.6|29454.6|29543.7|29452.7|29545.6|29454.6|29542.2|29451.2|27
1654608130000|2022-06-07 13:22:10|29544.5|29453.5|29542.8|29451.8|29544.5|29453.5|29542.1|29451.1|22
1654608140000|2022-06-07 13:22:20|29543.7|29452.7|29542.4|29451.4|29544.5|29453.5|29542.3|29451.3|14
1654608150000|2022-06-07 13:22:30|29543.1|29452.1|29542.4|29451.4|29543.9|29452.9|29542.4|29451.4|8
1654608160000|2022-06-07 13:22:40|29543.1|29452.1|29542.4|29451.4|29543.1|29452.1|29542.4|29451.4|12
1654608170000|2022-06-07 13:22:50|29542.6|29451.6|29542.6|29451.6|29543.3|29452.3|29542.4|29451.4|9
1654608180000|2022-06-07 13:23:00|29540.3|29449.3|29533.5|29442.5|29540.3|29449.3|29532.5|29441.5|31
1654608190000|2022-06-07 13:23:10|29533.8|29442.8|29534.7|29443.7|29535.3|29444.3|29532.7|29441.7|25
1654608200000|2022-06-07 13:23:20|29535.6|29444.6|29535.3|29444.3|29537.8|29446.8|29534.8|29443.8|30
1654608210000|2022-06-07 13:23:30|29535.8|29444.8|29543.7|29452.7|29545.2|29454.2|29534.8|29443.8|35
1654608220000|2022-06-07 13:23:40|29542.9|29451.9|29543.8|29452.8|29545.5|29454.5|29542.4|29451.4|28
1654608230000|2022-06-07 13:23:50|29544.4|29453.4|29545.3|29454.3|29547.1|29456.1|29544.1|29453.1|34
1654608240000|2022-06-07 13:24:00|29545.4|29454.4|29547.8|29456.8|29553|29462|29543.8|29452.8|33
1654608250000|2022-06-07 13:24:10|29548|29457|29550.9|29459.9|29555.1|29464.1|29547.8|29456.8|31
1654608260000|2022-06-07 13:24:20|29551|29460|29560|29469|29560|29469|29549.5|29458.5|27
1654608270000|2022-06-07 13:24:30|29558.6|29467.6|29557.4|29466.4|29561.4|29470.4|29557.4|29466.4|28
1654608280000|2022-06-07 13:24:40|29558|29467|29560.9|29469.9|29562.2|29471.2|29557.2|29466.2|29
1654608290000|2022-06-07 13:24:50|29561.3|29470.3|29558.5|29467.5|29561.5|29470.5|29557.3|29466.3|34
1654608300000|2022-06-07 13:25:00|29558.3|29467.3|29562.6|29471.6|29563.4|29472.4|29558.3|29467.3|34
1654608310000|2022-06-07 13:25:10|29561.4|29470.4|29560.6|29469.6|29562.8|29471.8|29559.9|29468.9|29
1654608320000|2022-06-07 13:25:20|29561|29470|29560.6|29469.6|29561.7|29470.7|29560|29469|25
1654608330000|2022-06-07 13:25:30|29560.8|29469.8|29554.8|29463.8|29563.2|29472.2|29554.1|29463.1|30
1654608340000|2022-06-07 13:25:40|29555.3|29464.3|29560.7|29469.7|29560.7|29469.7|29553.5|29462.5|26
1654608350000|2022-06-07 13:25:50|29558.4|29467.4|29558|29467|29560.1|29469.1|29557.7|29466.7|23
1654608360000|2022-06-07 13:26:00|29558.8|29467.8|29554.3|29463.3|29559.1|29468.1|29552.4|29461.4|26
1654608370000|2022-06-07 13:26:10|29554.6|29463.6|29557.2|29466.2|29559.9|29468.9|29554.6|29463.6|39
1654608380000|2022-06-07 13:26:20|29556.7|29465.7|29555.7|29464.7|29558|29467|29554.7|29463.7|31
1654608390000|2022-06-07 13:26:30|29555.1|29464.1|29556.6|29465.6|29557.6|29466.6|29555.1|29464.1|32
1654608400000|2022-06-07 13:26:40|29557.1|29466.1|29552.4|29461.4|29557.2|29466.2|29551.6|29460.6|33
1654608410000|2022-06-07 13:26:50|29552|29461|29551.2|29460.2|29552.5|29461.5|29550|29459|25
1654608420000|2022-06-07 13:27:00|29551.4|29460.4|29552.8|29461.8|29555.6|29464.6|29551.1|29460.1|32
1654608430000|2022-06-07 13:27:10|29552.7|29461.7|29554.2|29463.2|29555.4|29464.4|29551.7|29460.7|28
1654608440000|2022-06-07 13:27:20|29556.2|29465.2|29555.6|29464.6|29557.1|29466.1|29554.2|29463.2|34
1654608450000|2022-06-07 13:27:30|29555.3|29464.3|29556.3|29465.3|29556.5|29465.5|29555.1|29464.1|22
1654608460000|2022-06-07 13:27:40|29556.1|29465.1|29560.8|29469.8|29565|29474|29555.3|29464.3|26
1654608470000|2022-06-07 13:27:50|29563.6|29472.6|29563.9|29472.9|29564.8|29473.8|29560.8|29469.8|26
1654608480000|2022-06-07 13:28:00|29564.8|29473.8|29576.2|29485.2|29584|29493|29563.7|29472.7|30
1654608490000|2022-06-07 13:28:10|29576.7|29485.7|29580.8|29489.8|29580.8|29489.8|29575.2|29484.2|20
1654608500000|2022-06-07 13:28:20|29579.3|29488.3|29584.4|29493.4|29584.9|29493.9|29579.3|29488.3|26
1654608510000|2022-06-07 13:28:30|29583.3|29492.3|29586.4|29495.4|29587.2|29496.2|29582.5|29491.5|16
1654608520000|2022-06-07 13:28:40|29582.5|29491.5|29581.8|29490.8|29584.6|29493.6|29581.6|29490.6|23
1654608530000|2022-06-07 13:28:50|29581.5|29490.5|29582.7|29491.7|29583.9|29492.9|29580.8|29489.8|27
1654608540000|2022-06-07 13:29:00|29582.5|29491.5|29566.8|29475.8|29582.5|29491.5|29565.9|29474.9|28
1654608550000|2022-06-07 13:29:10|29566.7|29475.7|29566|29475|29571|29480|29564.8|29473.8|28
1654608560000|2022-06-07 13:29:20|29566.2|29475.2|29569.6|29478.6|29571.9|29480.9|29566.2|29475.2|29
1654608570000|2022-06-07 13:29:30|29568.5|29477.5|29570.7|29479.7|29571.5|29480.5|29566.6|29475.6|26
1654608580000|2022-06-07 13:29:40|29570.9|29479.9|29573.5|29482.5|29576.4|29485.4|29569.5|29478.5|31
1654608590000|2022-06-07 13:29:50|29575.7|29484.7|29571.8|29480.8|29577.9|29486.9|29570.1|29479.1|32
1654608600000|2022-06-07 13:30:00|29571.7|29480.7|29572.9|29481.9|29575.8|29484.8|29565.8|29474.8|36
1654608610000|2022-06-07 13:30:10|29574.3|29483.3|29570.6|29479.6|29575.9|29484.9|29570.6|29479.6|34
1654608620000|2022-06-07 13:30:20|29570.5|29479.5|29576.6|29485.6|29580.8|29489.8|29570.2|29479.2|34
1654608630000|2022-06-07 13:30:30|29576.9|29485.9|29579.1|29488.1|29580.9|29489.9|29574.4|29483.4|33
1654608640000|2022-06-07 13:30:40|29580.8|29489.8|29566.9|29475.9|29580.8|29489.8|29566.2|29475.2|38
1654608650000|2022-06-07 13:30:50|29566.7|29475.7|29566.9|29475.9|29567.1|29476.1|29558.2|29467.2|35
1654608660000|2022-06-07 13:31:00|29567.4|29476.4|29550.7|29459.7|29574.4|29483.4|29550.6|29459.6|37
1654608670000|2022-06-07 13:31:10|29549.7|29458.7|29544.6|29453.6|29550.7|29459.7|29543.8|29452.8|37
1654608680000|2022-06-07 13:31:20|29544.7|29453.7|29540.7|29449.7|29544.7|29453.7|29530.6|29439.6|37
1654608690000|2022-06-07 13:31:30|29540.1|29449.1|29569.5|29478.5|29569.6|29478.6|29539.5|29448.5|33
1654608700000|2022-06-07 13:31:40|29568.5|29477.5|29546.8|29455.8|29568.5|29477.5|29543.5|29452.5|37
1654608710000|2022-06-07 13:31:50|29545.9|29454.9|29540.8|29449.8|29546|29455|29537|29446|30
1654608720000|2022-06-07 13:32:00|29541|29450|29516.2|29425.2|29541.7|29450.7|29516.2|29425.2|37
1654608730000|2022-06-07 13:32:10|29515.4|29424.4|29480|29389|29515.4|29424.4|29480|29389|37
1654608740000|2022-06-07 13:32:20|29481.8|29390.8|29473.6|29382.6|29481.8|29390.8|29464|29373|38
1654608750000|2022-06-07 13:32:30|29466.3|29375.3|29468|29377|29471.2|29380.2|29456.3|29365.3|40
1654608760000|2022-06-07 13:32:40|29472.8|29381.8|29502|29411|29507|29416|29472.8|29381.8|37
1654608770000|2022-06-07 13:32:50|29500|29409|29558.5|29467.5|29558.5|29467.5|29500|29409|38
1654608780000|2022-06-07 13:33:00|29559.6|29468.6|29572.2|29481.2|29572.3|29481.3|29559.6|29468.6|38
1654608790000|2022-06-07 13:33:10|29572.4|29481.4|29646.8|29555.8|29653.2|29562.2|29572.3|29481.3|39
1654608800000|2022-06-07 13:33:20|29647|29556|29618.1|29527.1|29649.6|29558.6|29618.1|29527.1|38
1654608810000|2022-06-07 13:33:30|29618.2|29527.2|29641|29550|29648.1|29557.1|29617.1|29526.1|39
1654608820000|2022-06-07 13:33:40|29641.6|29550.6|29620.9|29529.9|29642.2|29551.2|29619.1|29528.1|40
1654608830000|2022-06-07 13:33:50|29621.1|29530.1|29607.5|29516.5|29624.3|29533.3|29607|29516|36
1654608840000|2022-06-07 13:34:00|29607.4|29516.4|29665|29574|29665|29574|29607.4|29516.4|37
1654608850000|2022-06-07 13:34:10|29665.3|29574.3|29635|29544|29665.3|29574.3|29625.7|29534.7|36
1654608860000|2022-06-07 13:34:20|29636.2|29545.2|29625.9|29534.9|29636.2|29545.2|29619.3|29528.3|38
1654608870000|2022-06-07 13:34:30|29624.8|29533.8|29626|29535|29630.5|29539.5|29620.1|29529.1|37
1654608880000|2022-06-07 13:34:40|29625.1|29534.1|29618.8|29527.8|29626.1|29535.1|29618.2|29527.2|35
1654608890000|2022-06-07 13:34:50|29617.9|29526.9|29627.9|29536.9|29630.6|29539.6|29617.9|29526.9|39
1654608900000|2022-06-07 13:35:00|29628|29537|29629.6|29538.6|29647.7|29556.7|29628|29537|36
1654608910000|2022-06-07 13:35:10|29629|29538|29616.4|29525.4|29629|29538|29611.4|29520.4|39
1654608920000|2022-06-07 13:35:20|29617.7|29526.7|29597|29506|29621|29530|29597|29506|38
1654608930000|2022-06-07 13:35:30|29596.7|29505.7|29610.4|29519.4|29617.2|29526.2|29596.7|29505.7|38
1654608940000|2022-06-07 13:35:40|29610|29519|29588.4|29497.4|29610|29519|29585|29494|37
1654608950000|2022-06-07 13:35:50|29589.6|29498.6|29613.3|29522.3|29613.4|29522.4|29589.6|29498.6|34
1654608960000|2022-06-07 13:36:00|29613.5|29522.5|29621|29530|29623.7|29532.7|29610.6|29519.6|35
1654608970000|2022-06-07 13:36:10|29617.6|29526.6|29610.7|29519.7|29618.4|29527.4|29609.4|29518.4|37
1654608980000|2022-06-07 13:36:20|29610.4|29519.4|29599.6|29508.6|29610.4|29519.4|29593.3|29502.3|37
1654608990000|2022-06-07 13:36:30|29601.8|29510.8|29612.1|29521.1|29612.5|29521.5|29600.6|29509.6|34
1654609000000|2022-06-07 13:36:40|29610.8|29519.8|29632.8|29541.8|29632.8|29541.8|29605.7|29514.7|37
1654609010000|2022-06-07 13:36:50|29631.6|29540.6|29638.9|29547.9|29641.9|29550.9|29631.6|29540.6|33
1654609020000|2022-06-07 13:37:00|29638.4|29547.4|29634.1|29543.1|29639.3|29548.3|29630.8|29539.8|36
1654609030000|2022-06-07 13:37:10|29634.8|29543.8|29644.1|29553.1|29646.1|29555.1|29633.5|29542.5|37
1654609040000|2022-06-07 13:37:20|29644.2|29553.2|29633.9|29542.9|29646.1|29555.1|29632.1|29541.1|36
1654609050000|2022-06-07 13:37:30|29631.3|29540.3|29624.7|29533.7|29631.9|29540.9|29621.5|29530.5|39
1654609060000|2022-06-07 13:37:40|29624.2|29533.2|29642.1|29551.1|29642.1|29551.1|29620|29529|34
1654609070000|2022-06-07 13:37:50|29640.2|29549.2|29642.5|29551.5|29644.4|29553.4|29638.8|29547.8|37
1654609080000|2022-06-07 13:38:00|29641|29550|29632.6|29541.6|29643.4|29552.4|29625.1|29534.1|39
1654609090000|2022-06-07 13:38:10|29632.1|29541.1|29631.8|29540.8|29634.5|29543.5|29624.7|29533.7|36
1654609100000|2022-06-07 13:38:20|29629.1|29538.1|29630|29539|29630|29539|29620.3|29529.3|36
1654609110000|2022-06-07 13:38:30|29632|29541|29636.2|29545.2|29642.1|29551.1|29632|29541|35
1654609120000|2022-06-07 13:38:40|29634.9|29543.9|29645.8|29554.8|29645.8|29554.8|29634|29543|36
1654609130000|2022-06-07 13:38:50|29643.6|29552.6|29634.9|29543.9|29654.8|29563.8|29634|29543|37
1654609140000|2022-06-07 13:39:00|29635.4|29544.4|29623.2|29532.2|29637.9|29546.9|29622.4|29531.4|38
1654609150000|2022-06-07 13:39:10|29623.3|29532.3|29634|29543|29640.7|29549.7|29622.7|29531.7|37
1654609160000|2022-06-07 13:39:20|29634.8|29543.8|29625.6|29534.6|29636.2|29545.2|29622.1|29531.1|38
1654609170000|2022-06-07 13:39:30|29625.5|29534.5|29614.8|29523.8|29625.5|29534.5|29611.7|29520.7|35
1654609180000|2022-06-07 13:39:40|29615.3|29524.3|29606.1|29515.1|29615.3|29524.3|29604.6|29513.6|36
1654609190000|2022-06-07 13:39:50|29606.3|29515.3|29632.1|29541.1|29633.8|29542.8|29604.6|29513.6|37
1654609200000|2022-06-07 13:40:00|29630.7|29539.7|29625.5|29534.5|29635.9|29544.9|29625.5|29534.5|40
1654609210000|2022-06-07 13:40:10|29624.9|29533.9|29621.9|29530.9|29634.6|29543.6|29621|29530|38
1654609220000|2022-06-07 13:40:20|29622.1|29531.1|29630.4|29539.4|29632.3|29541.3|29622.1|29531.1|32
1654609230000|2022-06-07 13:40:30|29632|29541|29643.6|29552.6|29645.2|29554.2|29629.4|29538.4|36
1654609240000|2022-06-07 13:40:40|29649.7|29558.7|29657.9|29566.9|29660.4|29569.4|29648|29557|33
1654609250000|2022-06-07 13:40:50|29656.7|29565.7|29664.1|29573.1|29665.1|29574.1|29654.8|29563.8|37
1654609260000|2022-06-07 13:41:00|29663.4|29572.4|29663.1|29572.1|29665.4|29574.4|29653.2|29562.2|36
1654609270000|2022-06-07 13:41:10|29663.9|29572.9|29655.7|29564.7|29668.6|29577.6|29655.7|29564.7|38
1654609280000|2022-06-07 13:41:20|29657.5|29566.5|29652|29561|29657.5|29566.5|29651|29560|27
1654609290000|2022-06-07 13:41:30|29652.5|29561.5|29656.8|29565.8|29658.4|29567.4|29644|29553|31
1654609300000|2022-06-07 13:41:40|29655.1|29564.1|29667|29576|29668.6|29577.6|29654.3|29563.3|36
1654609310000|2022-06-07 13:41:50|29670.4|29579.4|29656.8|29565.8|29671.9|29580.9|29656.3|29565.3|30
1654609320000|2022-06-07 13:42:00|29656.7|29565.7|29670.5|29579.5|29670.5|29579.5|29652.7|29561.7|36
1654609330000|2022-06-07 13:42:10|29666.6|29575.6|29661.9|29570.9|29675.7|29584.7|29661.9|29570.9|35
1654609340000|2022-06-07 13:42:20|29661.8|29570.8|29651.1|29560.1|29665.3|29574.3|29649.4|29558.4|37
1654609350000|2022-06-07 13:42:30|29649.4|29558.4|29651.3|29560.3|29657.3|29566.3|29649.4|29558.4|34
1654609360000|2022-06-07 13:42:40|29651.6|29560.6|29634.3|29543.3|29651.6|29560.6|29634.3|29543.3|35
1654609370000|2022-06-07 13:42:50|29628.6|29537.6|29635.7|29544.7|29649.3|29558.3|29627.1|29536.1|36
1654609380000|2022-06-07 13:43:00|29638.4|29547.4|29642.6|29551.6|29648.9|29557.9|29638.4|29547.4|34
1654609390000|2022-06-07 13:43:10|29643.1|29552.1|29648.1|29557.1|29648.7|29557.7|29638.2|29547.2|36
1654609400000|2022-06-07 13:43:20|29647.8|29556.8|29651.1|29560.1|29656|29565|29641.9|29550.9|38
1654609410000|2022-06-07 13:43:30|29649|29558|29638.1|29547.1|29649.1|29558.1|29635.6|29544.6|37
1654609420000|2022-06-07 13:43:40|29637.8|29546.8|29636.3|29545.3|29640.5|29549.5|29635.3|29544.3|32
1654609430000|2022-06-07 13:43:50|29636.2|29545.2|29647.3|29556.3|29649.6|29558.6|29635.8|29544.8|34
1654609440000|2022-06-07 13:44:00|29650.5|29559.5|29642|29551|29659.8|29568.8|29640|29549|36
1654609450000|2022-06-07 13:44:10|29643.7|29552.7|29654.7|29563.7|29659.3|29568.3|29639.6|29548.6|37
1654609460000|2022-06-07 13:44:20|29655|29564|29654.6|29563.6|29658.5|29567.5|29652.6|29561.6|38
1654609470000|2022-06-07 13:44:30|29653.2|29562.2|29657.8|29566.8|29658.6|29567.6|29648.7|29557.7|36
1654609480000|2022-06-07 13:44:40|29656.7|29565.7|29648|29557|29658.9|29567.9|29643.2|29552.2|33
1654609490000|2022-06-07 13:44:50|29647.2|29556.2|29647.2|29556.2|29651.5|29560.5|29637.9|29546.9|39
1654609500000|2022-06-07 13:45:00|29647.5|29556.5|29633.2|29542.2|29655.6|29564.6|29633.2|29542.2|34
1654609510000|2022-06-07 13:45:10|29634.6|29543.6|29636.5|29545.5|29638.3|29547.3|29634.6|29543.6|36
1654609520000|2022-06-07 13:45:20|29638.4|29547.4|29636.1|29545.1|29639|29548|29633.3|29542.3|33
1654609530000|2022-06-07 13:45:30|29636.6|29545.6|29639.6|29548.6|29647.6|29556.6|29636.6|29545.6|38
1654609540000|2022-06-07 13:45:40|29640.4|29549.4|29646.1|29555.1|29646.1|29555.1|29634|29543|36
1654609550000|2022-06-07 13:45:50|29642.9|29551.9|29670.1|29579.1|29670.1|29579.1|29642.4|29551.4|34
1654609560000|2022-06-07 13:46:00|29669.6|29578.6|29656.2|29565.2|29671.7|29580.7|29654.2|29563.2|36
1654609570000|2022-06-07 13:46:10|29656.4|29565.4|29679.1|29588.1|29681.1|29590.1|29656|29565|36
1654609580000|2022-06-07 13:46:20|29680.5|29589.5|29680.4|29589.4|29681.8|29590.8|29678.2|29587.2|29
1654609590000|2022-06-07 13:46:30|29678.6|29587.6|29674.1|29583.1|29678.6|29587.6|29669.9|29578.9|36
1654609600000|2022-06-07 13:46:40|29674.5|29583.5|29662.8|29571.8|29674.5|29583.5|29662.8|29571.8|33
1654609610000|2022-06-07 13:46:50|29662.1|29571.1|29670.2|29579.2|29671.9|29580.9|29655.5|29564.5|30
1654609620000|2022-06-07 13:47:00|29673.7|29582.7|29652.8|29561.8|29673.7|29582.7|29652.8|29561.8|31
1654609630000|2022-06-07 13:47:10|29652.7|29561.7|29650.9|29559.9|29654.9|29563.9|29648.3|29557.3|34
1654609640000|2022-06-07 13:47:20|29650.4|29559.4|29652|29561|29656.3|29565.3|29648.9|29557.9|38
1654609650000|2022-06-07 13:47:30|29651.4|29560.4|29654|29563|29655.2|29564.2|29649.2|29558.2|35
1654609660000|2022-06-07 13:47:40|29655.4|29564.4|29653|29562|29656.8|29565.8|29653|29562|30
1654609670000|2022-06-07 13:47:50|29653.1|29562.1|29645.8|29554.8|29653.9|29562.9|29645.6|29554.6|30
1654609680000|2022-06-07 13:48:00|29645.7|29554.7|29636|29545|29647.3|29556.3|29635|29544|34
1654609690000|2022-06-07 13:48:10|29637.7|29546.7|29631.9|29540.9|29639.5|29548.5|29631.9|29540.9|36
1654609700000|2022-06-07 13:48:20|29631.3|29540.3|29613.1|29522.1|29631.3|29540.3|29611|29520|35
1654609710000|2022-06-07 13:48:30|29612.6|29521.6|29616.6|29525.6|29619.5|29528.5|29612.1|29521.1|34
1654609720000|2022-06-07 13:48:40|29615.7|29524.7|29621.1|29530.1|29622.7|29531.7|29614.2|29523.2|33
1654609730000|2022-06-07 13:48:50|29619.7|29528.7|29625|29534|29625.5|29534.5|29618.7|29527.7|34
1654609740000|2022-06-07 13:49:00|29625.2|29534.2|29641|29550|29647.6|29556.6|29625.2|29534.2|30
1654609750000|2022-06-07 13:49:10|29646.6|29555.6|29645.7|29554.7|29646.6|29555.6|29638|29547|31
1654609760000|2022-06-07 13:49:20|29646.6|29555.6|29644.1|29553.1|29652.4|29561.4|29643.6|29552.6|27
1654609770000|2022-06-07 13:49:30|29643.8|29552.8|29633.4|29542.4|29643.8|29552.8|29632.7|29541.7|30
1654609780000|2022-06-07 13:49:40|29633.8|29542.8|29635.1|29544.1|29639.5|29548.5|29632.3|29541.3|32
1654609790000|2022-06-07 13:49:50|29637|29546|29648.5|29557.5|29651.3|29560.3|29637|29546|29
1654609800000|2022-06-07 13:50:00|29651.8|29560.8|29659.6|29568.6|29659.6|29568.6|29647|29556|25
1654609810000|2022-06-07 13:50:10|29663.7|29572.7|29659.1|29568.1|29669.6|29578.6|29658.7|29567.7|35
1654609820000|2022-06-07 13:50:20|29661.8|29570.8|29669.4|29578.4|29669.4|29578.4|29661.4|29570.4|36
1654609830000|2022-06-07 13:50:30|29670.7|29579.7|29664.2|29573.2|29670.7|29579.7|29663.4|29572.4|28
1654609840000|2022-06-07 13:50:40|29664.6|29573.6|29666.9|29575.9|29668.4|29577.4|29663.5|29572.5|32
1654609850000|2022-06-07 13:50:50|29666.7|29575.7|29661.6|29570.6|29668|29577|29660.6|29569.6|38
1654609860000|2022-06-07 13:51:00|29663.2|29572.2|29663.8|29572.8|29682.4|29591.4|29663|29572|36
1654609870000|2022-06-07 13:51:10|29665|29574|29705.9|29614.9|29705.9|29614.9|29665|29574|37
1654609880000|2022-06-07 13:51:20|29698.7|29607.7|29694.9|29603.9|29708.6|29617.6|29694.6|29603.6|38
1654609890000|2022-06-07 13:51:30|29695.7|29604.7|29722.5|29631.5|29722.6|29631.6|29695.2|29604.2|36
1654609900000|2022-06-07 13:51:40|29721.7|29630.7|29720.2|29629.2|29731.9|29640.9|29720.1|29629.1|40
1654609910000|2022-06-07 13:51:50|29720.1|29629.1|29709|29618|29722|29631|29707.9|29616.9|39
1654609920000|2022-06-07 13:52:00|29709.8|29618.8|29722.3|29631.3|29725.5|29634.5|29709.8|29618.8|36
1654609930000|2022-06-07 13:52:10|29720.2|29629.2|29699.7|29608.7|29720.2|29629.2|29699.7|29608.7|34
1654609940000|2022-06-07 13:52:20|29697.8|29606.8|29693.8|29602.8|29698|29607|29690.7|29599.7|35
1654609950000|2022-06-07 13:52:30|29692.8|29601.8|29695.7|29604.7|29698.8|29607.8|29692.8|29601.8|31
1654609960000|2022-06-07 13:52:40|29695|29604|29700.8|29609.8|29701.2|29610.2|29692.6|29601.6|32
1654609970000|2022-06-07 13:52:50|29698.2|29607.2|29694.4|29603.4|29699.3|29608.3|29694.4|29603.4|30
1654609980000|2022-06-07 13:53:00|29693.4|29602.4|29683.9|29592.9|29693.4|29602.4|29683.1|29592.1|32
1654609990000|2022-06-07 13:53:10|29684.5|29593.5|29688.1|29597.1|29697.5|29606.5|29684.5|29593.5|29
1654610000000|2022-06-07 13:53:20|29687.3|29596.3|29686.7|29595.7|29687.9|29596.9|29682.7|29591.7|36
1654610010000|2022-06-07 13:53:30|29686.5|29595.5|29684.5|29593.5|29686.5|29595.5|29682.4|29591.4|34
1654610020000|2022-06-07 13:53:40|29684.6|29593.6|29679.7|29588.7|29684.6|29593.6|29673.5|29582.5|35
1654610030000|2022-06-07 13:53:50|29679.1|29588.1|29669.8|29578.8|29680.7|29589.7|29667.5|29576.5|31
1654610040000|2022-06-07 13:54:00|29671.1|29580.1|29673.1|29582.1|29675.4|29584.4|29669.9|29578.9|34
1654610050000|2022-06-07 13:54:10|29672.6|29581.6|29661.3|29570.3|29672.6|29581.6|29659|29568|36
1654610060000|2022-06-07 13:54:20|29659|29568|29656.7|29565.7|29662.4|29571.4|29654.9|29563.9|37
1654610070000|2022-06-07 13:54:30|29658.1|29567.1|29671.8|29580.8|29673.6|29582.6|29658.1|29567.1|35
1654610080000|2022-06-07 13:54:40|29672|29581|29667.9|29576.9|29679.2|29588.2|29666.3|29575.3|36
1654610090000|2022-06-07 13:54:50|29666.4|29575.4|29658.7|29567.7|29671.3|29580.3|29657.5|29566.5|37
1654610100000|2022-06-07 13:55:00|29658.5|29567.5|29672.7|29581.7|29673.9|29582.9|29658.5|29567.5|36
1654610110000|2022-06-07 13:55:10|29673.2|29582.2|29684.4|29593.4|29690|29599|29671.9|29580.9|37
1654610120000|2022-06-07 13:55:20|29684.8|29593.8|29687.5|29596.5|29689.1|29598.1|29683.9|29592.9|37
1654610130000|2022-06-07 13:55:30|29687.2|29596.2|29685.6|29594.6|29687.4|29596.4|29683.9|29592.9|39
1654610140000|2022-06-07 13:55:40|29685.8|29594.8|29688.6|29597.6|29690|29599|29685|29594|33
1654610150000|2022-06-07 13:55:50|29689|29598|29688.3|29597.3|29690.9|29599.9|29686.6|29595.6|35
1654610160000|2022-06-07 13:56:00|29687.9|29596.9|29677.8|29586.8|29688.8|29597.8|29677.8|29586.8|36
1654610170000|2022-06-07 13:56:10|29676.7|29585.7|29669.2|29578.2|29678.4|29587.4|29667.9|29576.9|33
1654610180000|2022-06-07 13:56:20|29669.1|29578.1|29676.3|29585.3|29677.9|29586.9|29669.1|29578.1|32
1654610190000|2022-06-07 13:56:30|29676.4|29585.4|29675.8|29584.8|29680.2|29589.2|29675.8|29584.8|31
1654610200000|2022-06-07 13:56:40|29678.1|29587.1|29668.4|29577.4|29678.6|29587.6|29668.1|29577.1|28
1654610210000|2022-06-07 13:56:50|29666.8|29575.8|29662.7|29571.7|29669.9|29578.9|29662.6|29571.6|33
1654610220000|2022-06-07 13:57:00|29662.6|29571.6|29662|29571|29664.6|29573.6|29654|29563|31
1654610230000|2022-06-07 13:57:10|29661.8|29570.8|29632.1|29541.1|29661.8|29570.8|29632.1|29541.1|39
1654610240000|2022-06-07 13:57:20|29634.3|29543.3|29619|29528|29634.3|29543.3|29618.9|29527.9|37
1654610250000|2022-06-07 13:57:30|29619.9|29528.9|29602.4|29511.4|29620.5|29529.5|29602.4|29511.4|32
1654610260000|2022-06-07 13:57:40|29602.2|29511.2|29591.1|29500.1|29602.2|29511.2|29584|29493|36
1654610270000|2022-06-07 13:57:50|29592|29501|29582.1|29491.1|29592|29501|29575.7|29484.7|38
1654610280000|2022-06-07 13:58:00|29582.7|29491.7|29592.6|29501.6|29592.6|29501.6|29574.3|29483.3|38
1654610290000|2022-06-07 13:58:10|29593.1|29502.1|29596.6|29505.6|29602.1|29511.1|29592.1|29501.1|37
1654610300000|2022-06-07 13:58:20|29595.4|29504.4|29591.7|29500.7|29595.4|29504.4|29577.7|29486.7|38
1654610310000|2022-06-07 13:58:30|29592.3|29501.3|29594.1|29503.1|29594.8|29503.8|29590.5|29499.5|39
1654610320000|2022-06-07 13:58:40|29591|29500|29591.1|29500.1|29593.5|29502.5|29588.1|29497.1|34
1654610330000|2022-06-07 13:58:50|29592|29501|29594.2|29503.2|29595.7|29504.7|29591.9|29500.9|36
1654610340000|2022-06-07 13:59:00|29594.1|29503.1|29581.3|29490.3|29594.1|29503.1|29578.6|29487.6|32
1654610350000|2022-06-07 13:59:10|29581.5|29490.5|29583.8|29492.8|29583.8|29492.8|29577.8|29486.8|35
1654610360000|2022-06-07 13:59:20|29583.2|29492.2|29595|29504|29595|29504|29581.8|29490.8|32
1654610370000|2022-06-07 13:59:30|29595.4|29504.4|29593.1|29502.1|29597.8|29506.8|29593|29502|38
1654610380000|2022-06-07 13:59:40|29592.9|29501.9|29591.3|29500.3|29593.5|29502.5|29587.6|29496.6|35
1654610390000|2022-06-07 13:59:50|29591.1|29500.1|29590.4|29499.4|29591.9|29500.9|29589.3|29498.3|29
1654610400000|2022-06-07 14:00:00|29590.5|29499.5|29591.1|29500.1|29592.6|29501.6|29584.3|29493.3|37
1654610410000|2022-06-07 14:00:10|29590.4|29499.4|29586.7|29495.7|29596.4|29505.4|29586.2|29495.2|27
1654610420000|2022-06-07 14:00:20|29586.8|29495.8|29576.4|29485.4|29586.8|29495.8|29575.6|29484.6|27
1654610430000|2022-06-07 14:00:30|29575.8|29484.8|29565.9|29474.9|29579.2|29488.2|29565.8|29474.8|35
1654610440000|2022-06-07 14:00:40|29567.1|29476.1|29570.1|29479.1|29570.5|29479.5|29566.8|29475.8|27
1654610450000|2022-06-07 14:00:50|29570.3|29479.3|29570.1|29479.1|29573|29482|29568|29477|37
1654610460000|2022-06-07 14:01:00|29570.5|29479.5|29576.1|29485.1|29585|29494|29570.5|29479.5|38
1654610470000|2022-06-07 14:01:10|29575.5|29484.5|29577.5|29486.5|29577.7|29486.7|29567.5|29476.5|35
1654610480000|2022-06-07 14:01:20|29578.1|29487.1|29592.4|29501.4|29592.7|29501.7|29578.1|29487.1|37
1654610490000|2022-06-07 14:01:30|29591.4|29500.4|29595.7|29504.7|29605.2|29514.2|29590.6|29499.6|38
1654610500000|2022-06-07 14:01:40|29596.4|29505.4|29604.6|29513.6|29604.8|29513.8|29593.2|29502.2|36
1654610510000|2022-06-07 14:01:50|29604.7|29513.7|29608.9|29517.9|29608.9|29517.9|29602.1|29511.1|30
1654610520000|2022-06-07 14:02:00|29609.2|29518.2|29615.9|29524.9|29615.9|29524.9|29609|29518|36
1654610530000|2022-06-07 14:02:10|29615.6|29524.6|29591.8|29500.8|29615.9|29524.9|29591.6|29500.6|37
1654610540000|2022-06-07 14:02:20|29593|29502|29596.4|29505.4|29598|29507|29592.4|29501.4|37
1654610550000|2022-06-07 14:02:30|29596.3|29505.3|29593.6|29502.6|29599.3|29508.3|29590.2|29499.2|31
1654610560000|2022-06-07 14:02:40|29592.1|29501.1|29607.2|29516.2|29607.4|29516.4|29589.5|29498.5|37
1654610570000|2022-06-07 14:02:50|29607.1|29516.1|29601.9|29510.9|29609.9|29518.9|29601.1|29510.1|34
1654610580000|2022-06-07 14:03:00|29602.1|29511.1|29602.7|29511.7|29603|29512|29593|29502|37
1654610590000|2022-06-07 14:03:10|29602.9|29511.9|29601.9|29510.9|29610.1|29519.1|29601.8|29510.8|31
1654610600000|2022-06-07 14:03:20|29601.7|29510.7|29597.6|29506.6|29603.3|29512.3|29592.2|29501.2|38
1654610610000|2022-06-07 14:03:30|29597.1|29506.1|29604.8|29513.8|29607.1|29516.1|29596.8|29505.8|34
1654610620000|2022-06-07 14:03:40|29603.9|29512.9|29600.4|29509.4|29606.2|29515.2|29598.2|29507.2|33
1654610630000|2022-06-07 14:03:50|29600|29509|29597.8|29506.8|29600.3|29509.3|29594.8|29503.8|32
1654610640000|2022-06-07 14:04:00|29598.2|29507.2|29589.8|29498.8|29601.6|29510.6|29589.5|29498.5|38
1654610650000|2022-06-07 14:04:10|29589.6|29498.6|29589.3|29498.3|29594.7|29503.7|29589.3|29498.3|30
1654610660000|2022-06-07 14:04:20|29589.2|29498.2|29598.8|29507.8|29600.4|29509.4|29587.2|29496.2|36
1654610670000|2022-06-07 14:04:30|29598.9|29507.9|29598.6|29507.6|29600.9|29509.9|29590|29499|33
1654610680000|2022-06-07 14:04:40|29597.5|29506.5|29601.4|29510.4|29601.5|29510.5|29595.5|29504.5|34
1654610690000|2022-06-07 14:04:50|29601.8|29510.8|29625.5|29534.5|29629.3|29538.3|29601.8|29510.8|39
1654610700000|2022-06-07 14:05:00|29625.4|29534.4|29624.2|29533.2|29625.7|29534.7|29618.8|29527.8|37
1654610710000|2022-06-07 14:05:10|29625.2|29534.2|29659.1|29568.1|29663.2|29572.2|29623.6|29532.6|38
1654610720000|2022-06-07 14:05:20|29659.3|29568.3|29649.5|29558.5|29660|29569|29647.5|29556.5|35
1654610730000|2022-06-07 14:05:30|29649.2|29558.2|29645.3|29554.3|29652|29561|29643.7|29552.7|31
1654610740000|2022-06-07 14:05:40|29646.5|29555.5|29658.3|29567.3|29670|29579|29642.6|29551.6|35
1654610750000|2022-06-07 14:05:50|29657.1|29566.1|29647.6|29556.6|29657.4|29566.4|29647.6|29556.6|31
1654610760000|2022-06-07 14:06:00|29646.9|29555.9|29643.7|29552.7|29649.1|29558.1|29640.6|29549.6|37
1654610770000|2022-06-07 14:06:10|29644.4|29553.4|29634.8|29543.8|29646.3|29555.3|29634.4|29543.4|32
1654610780000|2022-06-07 14:06:20|29635.3|29544.3|29629.9|29538.9|29635.5|29544.5|29627.4|29536.4|34
1654610790000|2022-06-07 14:06:30|29629.8|29538.8|29624.8|29533.8|29630.2|29539.2|29624.7|29533.7|37
1654610800000|2022-06-07 14:06:40|29623.9|29532.9|29632.1|29541.1|29634.7|29543.7|29621.8|29530.8|32
1654610810000|2022-06-07 14:06:50|29632.3|29541.3|29621.3|29530.3|29633.2|29542.2|29620.6|29529.6|36
1654610820000|2022-06-07 14:07:00|29622.6|29531.6|29616.2|29525.2|29622.6|29531.6|29614.5|29523.5|35
1654610830000|2022-06-07 14:07:10|29615.6|29524.6|29615.5|29524.5|29615.9|29524.9|29613.8|29522.8|27
1654610840000|2022-06-07 14:07:20|29615.4|29524.4|29624.9|29533.9|29625.5|29534.5|29615.4|29524.4|31
1654610850000|2022-06-07 14:07:30|29623.8|29532.8|29616|29525|29625.3|29534.3|29616|29525|30
1654610860000|2022-06-07 14:07:40|29616.9|29525.9|29612.1|29521.1|29616.9|29525.9|29610.4|29519.4|31
1654610870000|2022-06-07 14:07:50|29612.3|29521.3|29601.1|29510.1|29613.2|29522.2|29599.5|29508.5|39
1654610880000|2022-06-07 14:08:00|29600.5|29509.5|29608.2|29517.2|29610.2|29519.2|29600|29509|38
1654610890000|2022-06-07 14:08:10|29609.8|29518.8|29598.9|29507.9|29611.9|29520.9|29598.2|29507.2|37
1654610900000|2022-06-07 14:08:20|29598.4|29507.4|29591.1|29500.1|29598.4|29507.4|29590.7|29499.7|34
1654610910000|2022-06-07 14:08:30|29590.5|29499.5|29578|29487|29591|29500|29577.6|29486.6|33
1654610920000|2022-06-07 14:08:40|29578.3|29487.3|29580.5|29489.5|29585|29494|29577.3|29486.3|36
1654610930000|2022-06-07 14:08:50|29579.6|29488.6|29579.2|29488.2|29580.4|29489.4|29577.4|29486.4|29
1654610940000|2022-06-07 14:09:00|29578.9|29487.9|29579.7|29488.7|29586.7|29495.7|29578.9|29487.9|35
1654610950000|2022-06-07 14:09:10|29580.3|29489.3|29590.4|29499.4|29590.4|29499.4|29579.5|29488.5|38
1654610960000|2022-06-07 14:09:20|29589.4|29498.4|29591.9|29500.9|29592.6|29501.6|29587.9|29496.9|37
1654610970000|2022-06-07 14:09:30|29591.1|29500.1|29592|29501|29592.5|29501.5|29590|29499|30
1654610980000|2022-06-07 14:09:40|29592.6|29501.6|29590.1|29499.1|29594|29503|29590.1|29499.1|33
1654610990000|2022-06-07 14:09:50|29591.2|29500.2|29581.3|29490.3|29591.2|29500.2|29580.9|29489.9|37
1654611000000|2022-06-07 14:10:00|29581.8|29490.8|29595|29504|29595.2|29504.2|29580.2|29489.2|38
1654611010000|2022-06-07 14:10:10|29596.3|29505.3|29586.4|29495.4|29600.9|29509.9|29585.9|29494.9|37
1654611020000|2022-06-07 14:10:20|29587.4|29496.4|29577.5|29486.5|29587.4|29496.4|29576.2|29485.2|34
1654611030000|2022-06-07 14:10:30|29577.3|29486.3|29577.9|29486.9|29579.4|29488.4|29576.4|29485.4|32
1654611040000|2022-06-07 14:10:40|29577.7|29486.7|29569.1|29478.1|29579.3|29488.3|29568.8|29477.8|30
1654611050000|2022-06-07 14:10:50|29567.7|29476.7|29561.8|29470.8|29570.2|29479.2|29561.8|29470.8|36
1654611060000|2022-06-07 14:11:00|29561.7|29470.7|29549.6|29458.6|29561.7|29470.7|29542.6|29451.6|33
1654611070000|2022-06-07 14:11:10|29549.4|29458.4|29548.6|29457.6|29549.8|29458.8|29546|29455|26
1654611080000|2022-06-07 14:11:20|29548.7|29457.7|29536.2|29445.2|29548.7|29457.7|29536.2|29445.2|31
1654611090000|2022-06-07 14:11:30|29537.6|29446.6|29542.7|29451.7|29542.7|29451.7|29536.7|29445.7|35
1654611100000|2022-06-07 14:11:40|29542.2|29451.2|29536.5|29445.5|29543.8|29452.8|29534.7|29443.7|33
1654611110000|2022-06-07 14:11:50|29538.4|29447.4|29538.2|29447.2|29542.8|29451.8|29535|29444|33
1654611120000|2022-06-07 14:12:00|29539.8|29448.8|29545.1|29454.1|29545.1|29454.1|29539.5|29448.5|36
1654611130000|2022-06-07 14:12:10|29550.7|29459.7|29564.8|29473.8|29565.7|29474.7|29546|29455|37
1654611140000|2022-06-07 14:12:20|29564.2|29473.2|29553.3|29462.3|29564.9|29473.9|29552.5|29461.5|35
1654611150000|2022-06-07 14:12:30|29553.8|29462.8|29555.1|29464.1|29555.8|29464.8|29551.5|29460.5|32
1654611160000|2022-06-07 14:12:40|29556.1|29465.1|29557.2|29466.2|29562.6|29471.6|29554.3|29463.3|35
1654611170000|2022-06-07 14:12:50|29557.3|29466.3|29567.4|29476.4|29567.4|29476.4|29557.2|29466.2|34
1654611180000|2022-06-07 14:13:00|29568|29477|29562|29471|29572.9|29481.9|29556.6|29465.6|35
1654611190000|2022-06-07 14:13:10|29561.7|29470.7|29560.5|29469.5|29563.7|29472.7|29560.2|29469.2|32
1654611200000|2022-06-07 14:13:20|29560.4|29469.4|29562.3|29471.3|29562.3|29471.3|29556|29465|28
1654611210000|2022-06-07 14:13:30|29562.8|29471.8|29562.8|29471.8|29565|29474|29561.2|29470.2|36
1654611220000|2022-06-07 14:13:40|29565.3|29474.3|29566.7|29475.7|29570.8|29479.8|29562.2|29471.2|29
1654611230000|2022-06-07 14:13:50|29564.4|29473.4|29573.7|29482.7|29574.1|29483.1|29564.4|29473.4|20
1654611240000|2022-06-07 14:14:00|29573.2|29482.2|29578.7|29487.7|29578.8|29487.8|29571.5|29480.5|29
1654611250000|2022-06-07 14:14:10|29578.8|29487.8|29574.8|29483.8|29580.3|29489.3|29573.4|29482.4|27
1654611260000|2022-06-07 14:14:20|29574.2|29483.2|29571.8|29480.8|29576.6|29485.6|29570.6|29479.6|33
1654611270000|2022-06-07 14:14:30|29571|29480|29570.7|29479.7|29578.1|29487.1|29570.7|29479.7|29
1654611280000|2022-06-07 14:14:40|29570.6|29479.6|29580.2|29489.2|29582|29491|29570.6|29479.6|24
1654611290000|2022-06-07 14:14:50|29580.3|29489.3|29594.8|29503.8|29595.9|29504.9|29579.7|29488.7|30
1654611300000|2022-06-07 14:15:00|29597.3|29506.3|29589.2|29498.2|29598.2|29507.2|29588.7|29497.7|30
1654611310000|2022-06-07 14:15:10|29589.3|29498.3|29587.9|29496.9|29593.6|29502.6|29587|29496|26
1654611320000|2022-06-07 14:15:20|29587.7|29496.7|29569.2|29478.2|29587.7|29496.7|29569.2|29478.2|37
1654611330000|2022-06-07 14:15:30|29570.8|29479.8|29583.8|29492.8|29586.9|29495.9|29570|29479|36
1654611340000|2022-06-07 14:15:40|29586.9|29495.9|29588.8|29497.8|29593.7|29502.7|29578.5|29487.5|27
1654611350000|2022-06-07 14:15:50|29591.9|29500.9|29596.4|29505.4|29596.6|29505.6|29586.9|29495.9|35
1654611360000|2022-06-07 14:16:00|29596.6|29505.6|29599.6|29508.6|29599.6|29508.6|29589.9|29498.9|34
1654611370000|2022-06-07 14:16:10|29603.9|29512.9|29622.1|29531.1|29622.1|29531.1|29603.9|29512.9|38
1654611380000|2022-06-07 14:16:20|29621.7|29530.7|29621.6|29530.6|29623.7|29532.7|29619.9|29528.9|37
1654611390000|2022-06-07 14:16:30|29622.3|29531.3|29631.9|29540.9|29642.9|29551.9|29622.2|29531.2|34
1654611400000|2022-06-07 14:16:40|29633.4|29542.4|29626.6|29535.6|29633.4|29542.4|29624.4|29533.4|29
1654611410000|2022-06-07 14:16:50|29628|29537|29617|29526|29628|29537|29617|29526|31
1654611420000|2022-06-07 14:17:00|29618.4|29527.4|29625.5|29534.5|29628.9|29537.9|29610.3|29519.3|32
1654611430000|2022-06-07 14:17:10|29627.6|29536.6|29625.8|29534.8|29632.9|29541.9|29624.9|29533.9|29
1654611440000|2022-06-07 14:17:20|29627|29536|29622.8|29531.8|29627.3|29536.3|29620.9|29529.9|32
1654611450000|2022-06-07 14:17:30|29621.8|29530.8|29623.9|29532.9|29626.3|29535.3|29620.9|29529.9|30
1654611460000|2022-06-07 14:17:40|29625.1|29534.1|29634.1|29543.1|29634.8|29543.8|29622.9|29531.9|34
1654611470000|2022-06-07 14:17:50|29634.4|29543.4|29640.8|29549.8|29644.3|29553.3|29634.4|29543.4|34
1654611480000|2022-06-07 14:18:00|29640.2|29549.2|29635.6|29544.6|29641|29550|29634.2|29543.2|38
1654611490000|2022-06-07 14:18:10|29633.4|29542.4|29630.1|29539.1|29633.6|29542.6|29624.9|29533.9|39
1654611500000|2022-06-07 14:18:20|29628.8|29537.8|29641.2|29550.2|29641.2|29550.2|29626.8|29535.8|35
1654611510000|2022-06-07 14:18:30|29640.5|29549.5|29626.3|29535.3|29640.5|29549.5|29625.3|29534.3|37
1654611520000|2022-06-07 14:18:40|29626.1|29535.1|29629.5|29538.5|29629.8|29538.8|29621.8|29530.8|33
1654611530000|2022-06-07 14:18:50|29626.4|29535.4|29622.7|29531.7|29629.3|29538.3|29620.8|29529.8|34
1654611540000|2022-06-07 14:19:00|29623.1|29532.1|29621.2|29530.2|29624.6|29533.6|29619.9|29528.9|33
1654611550000|2022-06-07 14:19:10|29621.6|29530.6|29612.8|29521.8|29621.6|29530.6|29607.3|29516.3|38
1654611560000|2022-06-07 14:19:20|29614.8|29523.8|29600.9|29509.9|29614.8|29523.8|29600.9|29509.9|32
1654611570000|2022-06-07 14:19:30|29600.2|29509.2|29590|29499|29602.9|29511.9|29590|29499|31
1654611580000|2022-06-07 14:19:40|29589.9|29498.9|29595.8|29504.8|29595.8|29504.8|29589|29498|30
1654611590000|2022-06-07 14:19:50|29596.5|29505.5|29602.2|29511.2|29602.2|29511.2|29594.6|29503.6|33
1654611600000|2022-06-07 14:20:00|29603.1|29512.1|29587.5|29496.5|29603.3|29512.3|29587.5|29496.5|35
1654611610000|2022-06-07 14:20:10|29587.2|29496.2|29592.6|29501.6|29597|29506|29585|29494|26
1654611620000|2022-06-07 14:20:20|29592.7|29501.7|29592.5|29501.5|29596.6|29505.6|29590.4|29499.4|32
1654611630000|2022-06-07 14:20:30|29593.8|29502.8|29612.6|29521.6|29612.6|29521.6|29593.7|29502.7|33
1654611640000|2022-06-07 14:20:40|29609.2|29518.2|29616.4|29525.4|29616.4|29525.4|29608.2|29517.2|30
1654611650000|2022-06-07 14:20:50|29617.9|29526.9|29619.8|29528.8|29632.6|29541.6|29616.9|29525.9|33
1654611660000|2022-06-07 14:21:00|29619.2|29528.2|29616.5|29525.5|29623.7|29532.7|29616.5|29525.5|34
1654611670000|2022-06-07 14:21:10|29617.2|29526.2|29621.4|29530.4|29622.7|29531.7|29616.4|29525.4|30
1654611680000|2022-06-07 14:21:20|29621.9|29530.9|29623.7|29532.7|29625.1|29534.1|29619.6|29528.6|30
1654611690000|2022-06-07 14:21:30|29625.5|29534.5|29633.9|29542.9|29634.9|29543.9|29625.5|29534.5|29
1654611700000|2022-06-07 14:21:40|29634|29543|29634.9|29543.9|29644|29553|29632.8|29541.8|31
1654611710000|2022-06-07 14:21:50|29633.6|29542.6|29639.3|29548.3|29639.6|29548.6|29631.6|29540.6|30
1654611720000|2022-06-07 14:22:00|29638.6|29547.6|29638.9|29547.9|29640.1|29549.1|29630.3|29539.3|34
1654611730000|2022-06-07 14:22:10|29639.6|29548.6|29638.2|29547.2|29640.5|29549.5|29635.6|29544.6|27
1654611740000|2022-06-07 14:22:20|29636.4|29545.4|29639.5|29548.5|29639.5|29548.5|29634|29543|31
1654611750000|2022-06-07 14:22:30|29638.3|29547.3|29645.6|29554.6|29645.8|29554.8|29638.3|29547.3|35
1654611760000|2022-06-07 14:22:40|29644.7|29553.7|29665.5|29574.5|29667|29576|29644.7|29553.7|33
1654611770000|2022-06-07 14:22:50|29665.7|29574.7|29673.6|29582.6|29676.7|29585.7|29665.7|29574.7|25
1654611780000|2022-06-07 14:23:00|29672.7|29581.7|29657.6|29566.6|29672.7|29581.7|29656.5|29565.5|36
1654611790000|2022-06-07 14:23:10|29657.9|29566.9|29657.6|29566.6|29660.1|29569.1|29657.1|29566.1|35
1654611800000|2022-06-07 14:23:20|29657.3|29566.3|29652.2|29561.2|29658.2|29567.2|29651.3|29560.3|36
1654611810000|2022-06-07 14:23:30|29652.1|29561.1|29675|29584|29675|29584|29651.5|29560.5|32
1654611820000|2022-06-07 14:23:40|29676.7|29585.7|29677.3|29586.3|29687.2|29596.2|29676.4|29585.4|23
1654611830000|2022-06-07 14:23:50|29677.2|29586.2|29679.8|29588.8|29681.6|29590.6|29675.6|29584.6|25
1654611840000|2022-06-07 14:24:00|29680.6|29589.6|29671.6|29580.6|29683.5|29592.5|29670.9|29579.9|35
1654611850000|2022-06-07 14:24:10|29670.7|29579.7|29666.9|29575.9|29671.7|29580.7|29661.7|29570.7|33
1654611860000|2022-06-07 14:24:20|29667.6|29576.6|29672.1|29581.1|29672.1|29581.1|29666.2|29575.2|33
1654611870000|2022-06-07 14:24:30|29672.4|29581.4|29688.1|29597.1|29688.1|29597.1|29666.1|29575.1|35
1654611880000|2022-06-07 14:24:40|29685.9|29594.9|29677.9|29586.9|29687.3|29596.3|29677.9|29586.9|33
1654611890000|2022-06-07 14:24:50|29677.7|29586.7|29666.5|29575.5|29677.7|29586.7|29665.7|29574.7|36
1654611900000|2022-06-07 14:25:00|29666.7|29575.7|29664.1|29573.1|29668.4|29577.4|29662.9|29571.9|36
1654611910000|2022-06-07 14:25:10|29664|29573|29662.1|29571.1|29666|29575|29657.6|29566.6|30
1654611920000|2022-06-07 14:25:20|29661.9|29570.9|29658.3|29567.3|29664.4|29573.4|29658.3|29567.3|33
1654611930000|2022-06-07 14:25:30|29658.8|29567.8|29650.9|29559.9|29659.6|29568.6|29649.2|29558.2|32
1654611940000|2022-06-07 14:25:40|29647.9|29556.9|29657.1|29566.1|29658.6|29567.6|29647.8|29556.8|32
1654611950000|2022-06-07 14:25:50|29656.4|29565.4|29669.2|29578.2|29669.3|29578.3|29655.3|29564.3|30
1654611960000|2022-06-07 14:26:00|29669.9|29578.9|29668.4|29577.4|29673|29582|29666.6|29575.6|27
1654611970000|2022-06-07 14:26:10|29667.6|29576.6|29673.6|29582.6|29680.4|29589.4|29667.5|29576.5|29
1654611980000|2022-06-07 14:26:20|29673.7|29582.7|29667.7|29576.7|29675.4|29584.4|29666.4|29575.4|28
1654611990000|2022-06-07 14:26:30|29666.6|29575.6|29654.3|29563.3|29667.7|29576.7|29653.7|29562.7|33
1654612000000|2022-06-07 14:26:40|29654.5|29563.5|29653.3|29562.3|29654.5|29563.5|29647.5|29556.5|31
1654612010000|2022-06-07 14:26:50|29654.7|29563.7|29658.2|29567.2|29659|29568|29653.3|29562.3|26
1654612020000|2022-06-07 14:27:00|29660.2|29569.2|29650.9|29559.9|29660.3|29569.3|29650.9|29559.9|25
1654612030000|2022-06-07 14:27:10|29651.5|29560.5|29651.3|29560.3|29652.9|29561.9|29650.7|29559.7|26
1654612040000|2022-06-07 14:27:20|29651|29560|29649.8|29558.8|29651.9|29560.9|29648.8|29557.8|26
1654612050000|2022-06-07 14:27:30|29649.7|29558.7|29651.1|29560.1|29652.8|29561.8|29649.7|29558.7|24
1654612060000|2022-06-07 14:27:40|29651.8|29560.8|29653.3|29562.3|29654.5|29563.5|29651.6|29560.6|25
1654612070000|2022-06-07 14:27:50|29652.9|29561.9|29655|29564|29656.1|29565.1|29650.2|29559.2|28
1654612080000|2022-06-07 14:28:00|29658.3|29567.3|29680.8|29589.8|29681.1|29590.1|29653.4|29562.4|34
1654612090000|2022-06-07 14:28:10|29682|29591|29702.1|29611.1|29702.1|29611.1|29682|29591|30
1654612100000|2022-06-07 14:28:20|29701.8|29610.8|29693.7|29602.7|29702.1|29611.1|29688.7|29597.7|33
1654612110000|2022-06-07 14:28:30|29692.9|29601.9|29695.1|29604.1|29699.7|29608.7|29692|29601|24
1654612120000|2022-06-07 14:28:40|29697.5|29606.5|29701.1|29610.1|29704.1|29613.1|29695.1|29604.1|27
1654612130000|2022-06-07 14:28:50|29701.8|29610.8|29699.4|29608.4|29701.8|29610.8|29691.2|29600.2|30
1654612140000|2022-06-07 14:29:00|29700.2|29609.2|29705.9|29614.9|29705.9|29614.9|29699.4|29608.4|29
1654612150000|2022-06-07 14:29:10|29706.3|29615.3|29709.3|29618.3|29710.5|29619.5|29706.3|29615.3|28
1654612160000|2022-06-07 14:29:20|29709.9|29618.9|29710.5|29619.5|29712.8|29621.8|29706.5|29615.5|36
1654612170000|2022-06-07 14:29:30|29709.4|29618.4|29715.4|29624.4|29722.9|29631.9|29709.1|29618.1|32
1654612180000|2022-06-07 14:29:40|29715.2|29624.2|29713.4|29622.4|29716|29625|29711.4|29620.4|40
1654612190000|2022-06-07 14:29:50|29714.4|29623.4|29714.9|29623.9|29717.2|29626.2|29712.3|29621.3|32
1654612200000|2022-06-07 14:30:00|29714.8|29623.8|29715.8|29624.8|29721.4|29630.4|29712.7|29621.7|35
1654612210000|2022-06-07 14:30:10|29714.9|29623.9|29717.3|29626.3|29719.1|29628.1|29712.9|29621.9|37
1654612220000|2022-06-07 14:30:20|29717|29626|29721.2|29630.2|29723.1|29632.1|29716.1|29625.1|36
1654612230000|2022-06-07 14:30:30|29718.7|29627.7|29726.1|29635.1|29726.1|29635.1|29718.3|29627.3|20
1654612240000|2022-06-07 14:30:40|29725|29634|29728.4|29637.4|29736.1|29645.1|29718.2|29627.2|35
1654612250000|2022-06-07 14:30:50|29726.9|29635.9|29727.1|29636.1|29732.4|29641.4|29723.6|29632.6|34
1654612260000|2022-06-07 14:31:00|29727.9|29636.9|29732.1|29641.1|29735.9|29644.9|29724.3|29633.3|37
1654612270000|2022-06-07 14:31:10|29729.5|29638.5|29728.8|29637.8|29733.2|29642.2|29724.8|29633.8|32
1654612280000|2022-06-07 14:31:20|29733.2|29642.2|29721.8|29630.8|29733.2|29642.2|29719.9|29628.9|34
1654612290000|2022-06-07 14:31:30|29725.2|29634.2|29718.8|29627.8|29725.2|29634.2|29717.3|29626.3|33
1654612300000|2022-06-07 14:31:40|29718.4|29627.4|29705.1|29614.1|29718.4|29627.4|29704.4|29613.4|39
1654612310000|2022-06-07 14:31:50|29704.2|29613.2|29699.4|29608.4|29704.2|29613.2|29698.6|29607.6|34
1654612320000|2022-06-07 14:32:00|29700.5|29609.5|29705.3|29614.3|29707.4|29616.4|29697.8|29606.8|29
1654612330000|2022-06-07 14:32:10|29703.1|29612.1|29714.4|29623.4|29716.4|29625.4|29703|29612|36
1654612340000|2022-06-07 14:32:20|29713.2|29622.2|29725.5|29634.5|29727.8|29636.8|29708.2|29617.2|35
1654612350000|2022-06-07 14:32:30|29726.4|29635.4|29727.7|29636.7|29730.7|29639.7|29721.3|29630.3|39
1654612360000|2022-06-07 14:32:40|29728.7|29637.7|29741.3|29650.3|29742.9|29651.9|29727.1|29636.1|37
1654612370000|2022-06-07 14:32:50|29741|29650|29727.7|29636.7|29741.3|29650.3|29726.2|29635.2|36
1654612380000|2022-06-07 14:33:00|29728.7|29637.7|29737.3|29646.3|29739.9|29648.9|29726.9|29635.9|39
1654612390000|2022-06-07 14:33:10|29738.2|29647.2|29756.7|29665.7|29762.1|29671.1|29737.7|29646.7|33
1654612400000|2022-06-07 14:33:20|29755.8|29664.8|29748.2|29657.2|29761.4|29670.4|29746.5|29655.5|32
1654612410000|2022-06-07 14:33:30|29748.8|29657.8|29749.5|29658.5|29753.7|29662.7|29748.4|29657.4|39
1654612420000|2022-06-07 14:33:40|29748.1|29657.1|29757.9|29666.9|29758.6|29667.6|29745.5|29654.5|38
1654612430000|2022-06-07 14:33:50|29758.2|29667.2|29756.9|29665.9|29761.1|29670.1|29756.2|29665.2|29
1654612440000|2022-06-07 14:34:00|29758.5|29667.5|29750.8|29659.8|29761.1|29670.1|29749|29658|32
1654612450000|2022-06-07 14:34:10|29751.1|29660.1|29766.8|29675.8|29766.8|29675.8|29751.1|29660.1|34
1654612460000|2022-06-07 14:34:20|29777.8|29686.8|29848.6|29757.6|29860.3|29769.3|29777.8|29686.8|40
1654612470000|2022-06-07 14:34:30|29846.2|29755.2|29861.3|29770.3|29865.6|29774.6|29845.7|29754.7|37
1654612480000|2022-06-07 14:34:40|29859.1|29768.1|29860.2|29769.2|29860.9|29769.9|29852.2|29761.2|40
1654612490000|2022-06-07 14:34:50|29857.6|29766.6|29860.9|29769.9|29877.6|29786.6|29856.8|29765.8|35
1654612500000|2022-06-07 14:35:00|29862.9|29771.9|29823.1|29732.1|29862.9|29771.9|29823.1|29732.1|35
1654612510000|2022-06-07 14:35:10|29823.3|29732.3|29843.2|29752.2|29856.5|29765.5|29814.6|29723.6|40
1654612520000|2022-06-07 14:35:20|29843.3|29752.3|29838.3|29747.3|29850.3|29759.3|29835.6|29744.6|36
1654612530000|2022-06-07 14:35:30|29839.4|29748.4|29839.9|29748.9|29847.3|29756.3|29837.6|29746.6|37
1654612540000|2022-06-07 14:35:40|29845.7|29754.7|29850.9|29759.9|29851.6|29760.6|29840.2|29749.2|38
1654612550000|2022-06-07 14:35:50|29851.1|29760.1|29849.9|29758.9|29854.4|29763.4|29844.5|29753.5|37
1654612560000|2022-06-07 14:36:00|29848.4|29757.4|29855.2|29764.2|29860.6|29769.6|29846|29755|37
1654612570000|2022-06-07 14:36:10|29855|29764|29863.4|29772.4|29863.7|29772.7|29852.5|29761.5|36
1654612580000|2022-06-07 14:36:20|29866.1|29775.1|29878.6|29787.6|29878.6|29787.6|29866.1|29775.1|34
1654612590000|2022-06-07 14:36:30|29882.3|29791.3|29880.4|29789.4|29883.2|29792.2|29875.3|29784.3|37
1654612600000|2022-06-07 14:36:40|29880.6|29789.6|29890|29799|29893.2|29802.2|29880.6|29789.6|31
1654612610000|2022-06-07 14:36:50|29891.5|29800.5|29894.2|29803.2|29898.9|29807.9|29890.4|29799.4|36
1654612620000|2022-06-07 14:37:00|29893.9|29802.9|29882.2|29791.2|29893.9|29802.9|29880|29789|37
1654612630000|2022-06-07 14:37:10|29882|29791|29897|29806|29897.2|29806.2|29878|29787|37
1654612640000|2022-06-07 14:37:20|29897.5|29806.5|29901.2|29810.2|29918.1|29827.1|29897.1|29806.1|38
1654612650000|2022-06-07 14:37:30|29904.7|29813.7|29917.3|29826.3|29920.7|29829.7|29904.2|29813.2|34
1654612660000|2022-06-07 14:37:40|29917.2|29826.2|29912.8|29821.8|29917.2|29826.2|29899|29808|36
1654612670000|2022-06-07 14:37:50|29910.5|29819.5|29919.5|29828.5|29936.3|29845.3|29910.5|29819.5|35
1654612680000|2022-06-07 14:38:00|29920.1|29829.1|29904|29813|29927.9|29836.9|29903.5|29812.5|37
1654612690000|2022-06-07 14:38:10|29904.2|29813.2|29904.2|29813.2|29914.5|29823.5|29896.2|29805.2|40
1654612700000|2022-06-07 14:38:20|29903|29812|29917.4|29826.4|29925.7|29834.7|29903|29812|40
1654612710000|2022-06-07 14:38:30|29916.8|29825.8|29920.3|29829.3|29922.3|29831.3|29910.5|29819.5|36
1654612720000|2022-06-07 14:38:40|29921.3|29830.3|29920.1|29829.1|29921.6|29830.6|29911.4|29820.4|35
1654612730000|2022-06-07 14:38:50|29920.3|29829.3|29915.7|29824.7|29920.3|29829.3|29915.4|29824.4|37
1654612740000|2022-06-07 14:39:00|29916.7|29825.7|29911.6|29820.6|29920.6|29829.6|29911.4|29820.4|31
1654612750000|2022-06-07 14:39:10|29911.4|29820.4|29913.9|29822.9|29919.1|29828.1|29909.3|29818.3|32
1654612760000|2022-06-07 14:39:20|29913.2|29822.2|29919.6|29828.6|29925.1|29834.1|29912.5|29821.5|35
1654612770000|2022-06-07 14:39:30|29920.1|29829.1|29906.3|29815.3|29922.1|29831.1|29905.6|29814.6|36
1654612780000|2022-06-07 14:39:40|29906.4|29815.4|29912.5|29821.5|29913.6|29822.6|29906.4|29815.4|36
1654612790000|2022-06-07 14:39:50|29912.4|29821.4|29907.7|29816.7|29912.4|29821.4|29903.6|29812.6|31
1654612800000|2022-06-07 14:40:00|29906.3|29815.3|29908.1|29817.1|29910.3|29819.3|29906.3|29815.3|30
1654612810000|2022-06-07 14:40:10|29907.4|29816.4|29896.6|29805.6|29908.1|29817.1|29894.6|29803.6|34
1654612820000|2022-06-07 14:40:20|29894.5|29803.5|29893.7|29802.7|29896.4|29805.4|29891.7|29800.7|30
1654612830000|2022-06-07 14:40:30|29894.1|29803.1|29867.8|29776.8|29894.5|29803.5|29867.8|29776.8|32
1654612840000|2022-06-07 14:40:40|29873.9|29782.9|29865.7|29774.7|29875.6|29784.6|29862.7|29771.7|37
1654612850000|2022-06-07 14:40:50|29863.7|29772.7|29854|29763|29866.5|29775.5|29844.4|29753.4|37
1654612860000|2022-06-07 14:41:00|29855.1|29764.1|29856.7|29765.7|29859.9|29768.9|29849.8|29758.8|32
1654612870000|2022-06-07 14:41:10|29856.8|29765.8|29863.1|29772.1|29868.9|29777.9|29855.6|29764.6|30
1654612880000|2022-06-07 14:41:20|29871.4|29780.4|29888.2|29797.2|29888.6|29797.6|29866.2|29775.2|33
1654612890000|2022-06-07 14:41:30|29888|29797|29892.1|29801.1|29895.5|29804.5|29886.7|29795.7|29
1654612900000|2022-06-07 14:41:40|29894.8|29803.8|29895.7|29804.7|29895.7|29804.7|29886.5|29795.5|31
1654612910000|2022-06-07 14:41:50|29897.2|29806.2|29900.7|29809.7|29906.4|29815.4|29896.9|29805.9|31
1654612920000|2022-06-07 14:42:00|29900.6|29809.6|29887.9|29796.9|29900.6|29809.6|29887.2|29796.2|30
1654612930000|2022-06-07 14:42:10|29888.7|29797.7|29902.3|29811.3|29907.2|29816.2|29888.7|29797.7|36
1654612940000|2022-06-07 14:42:20|29901.8|29810.8|29904.9|29813.9|29907.6|29816.6|29901.4|29810.4|34
1654612950000|2022-06-07 14:42:30|29904.6|29813.6|29925.7|29834.7|29925.7|29834.7|29903.5|29812.5|34
1654612960000|2022-06-07 14:42:40|29927.2|29836.2|29926|29835|29929.8|29838.8|29919.7|29828.7|37
1654612970000|2022-06-07 14:42:50|29926.6|29835.6|29934|29843|29934|29843|29925.9|29834.9|31
1654612980000|2022-06-07 14:43:00|29935.7|29844.7|29926.5|29835.5|29937.8|29846.8|29926.5|29835.5|37
1654612990000|2022-06-07 14:43:10|29926.8|29835.8|29921.6|29830.6|29934.5|29843.5|29921.6|29830.6|31
1654613000000|2022-06-07 14:43:20|29918.2|29827.2|29915.4|29824.4|29918.7|29827.7|29909.7|29818.7|34
1654613010000|2022-06-07 14:43:30|29914.6|29823.6|29928.4|29837.4|29934.3|29843.3|29913.8|29822.8|34
1654613020000|2022-06-07 14:43:40|29929.6|29838.6|29918.5|29827.5|29929.6|29838.6|29914.1|29823.1|35
1654613030000|2022-06-07 14:43:50|29922.3|29831.3|29914.9|29823.9|29922.9|29831.9|29914.9|29823.9|32
1654613040000|2022-06-07 14:44:00|29913.9|29822.9|29922.5|29831.5|29925.3|29834.3|29913.9|29822.9|34
1654613050000|2022-06-07 14:44:10|29921.6|29830.6|29916.4|29825.4|29924.6|29833.6|29914.7|29823.7|33
1654613060000|2022-06-07 14:44:20|29913.9|29822.9|29923|29832|29923.8|29832.8|29912.5|29821.5|38
1654613070000|2022-06-07 14:44:30|29923.2|29832.2|29911.4|29820.4|29924.4|29833.4|29910.3|29819.3|30
1654613080000|2022-06-07 14:44:40|29910.7|29819.7|29908.6|29817.6|29915|29824|29907.8|29816.8|37
1654613090000|2022-06-07 14:44:50|29908.9|29817.9|29919.6|29828.6|29920.2|29829.2|29906.8|29815.8|39
1654613100000|2022-06-07 14:45:00|29920.2|29829.2|29915.1|29824.1|29920.9|29829.9|29910.5|29819.5|35
1654613110000|2022-06-07 14:45:10|29919.2|29828.2|29914.6|29823.6|29919.2|29828.2|29911.7|29820.7|30
1654613120000|2022-06-07 14:45:20|29912.9|29821.9|29910.3|29819.3|29914.9|29823.9|29910.3|29819.3|38
1654613130000|2022-06-07 14:45:30|29910.6|29819.6|29917.3|29826.3|29918.4|29827.4|29906.7|29815.7|34
1654613140000|2022-06-07 14:45:40|29915.6|29824.6|29927.7|29836.7|29932|29841|29914.6|29823.6|32
1654613150000|2022-06-07 14:45:50|29929.1|29838.1|29927.6|29836.6|29934.7|29843.7|29925.5|29834.5|36
1654613160000|2022-06-07 14:46:00|29927.1|29836.1|29956.5|29865.5|29956.5|29865.5|29927.1|29836.1|30
1654613170000|2022-06-07 14:46:10|29955.6|29864.6|29954.8|29863.8|29966.8|29875.8|29949.4|29858.4|28
1654613180000|2022-06-07 14:46:20|29953.3|29862.3|29966.8|29875.8|29974.6|29883.6|29953.3|29862.3|36
1654613190000|2022-06-07 14:46:30|29969.4|29878.4|29960.6|29869.6|29970.1|29879.1|29956.4|29865.4|38
1654613200000|2022-06-07 14:46:40|29961.3|29870.3|29969|29878|29969|29878|29956.9|29865.9|38
1654613210000|2022-06-07 14:46:50|29967.9|29876.9|29960.3|29869.3|29969.3|29878.3|29960.3|29869.3|35
1654613220000|2022-06-07 14:47:00|29960.5|29869.5|29976.1|29885.1|29976.1|29885.1|29960.5|29869.5|32
1654613230000|2022-06-07 14:47:10|29976.2|29885.2|29978.7|29887.7|29980.6|29889.6|29975.9|29884.9|33
1654613240000|2022-06-07 14:47:20|29979.7|29888.7|29980.3|29889.3|29983.6|29892.6|29978.8|29887.8|32
1654613250000|2022-06-07 14:47:30|29983.3|29892.3|29981|29890|29986|29895|29979.5|29888.5|32
1654613260000|2022-06-07 14:47:40|29981.9|29890.9|29982.6|29891.6|29987|29896|29981.2|29890.2|35
1654613270000|2022-06-07 14:47:50|29980.6|29889.6|30001.3|29910.3|30001.3|29910.3|29979.7|29888.7|37
1654613280000|2022-06-07 14:48:00|29999.6|29908.6|29988.4|29897.4|30001.3|29910.3|29983.9|29892.9|37
1654613290000|2022-06-07 14:48:10|29987.8|29896.8|29987.5|29896.5|29995.8|29904.8|29987.5|29896.5|37
1654613300000|2022-06-07 14:48:20|29987.1|29896.1|29996.8|29905.8|29999.6|29908.6|29987.1|29896.1|35
1654613310000|2022-06-07 14:48:30|29997.6|29906.6|30000.3|29909.3|30004|29913|29994.8|29903.8|36
1654613320000|2022-06-07 14:48:40|29999|29908|29996.2|29905.2|30002.4|29911.4|29994.5|29903.5|38
1654613330000|2022-06-07 14:48:50|29997.3|29906.3|29998|29907|29999.5|29908.5|29995|29904|34
1654613340000|2022-06-07 14:49:00|29996.7|29905.7|29995.1|29904.1|29997.6|29906.6|29991.8|29900.8|38
1654613350000|2022-06-07 14:49:10|29993.2|29902.2|30000.7|29909.7|30000.9|29909.9|29991.6|29900.6|37
1654613360000|2022-06-07 14:49:20|30005.1|29914.1|30010.8|29919.8|30024|29933|30000.2|29909.2|27
1654613370000|2022-06-07 14:49:30|30018.9|29927.9|30032.1|29941.1|30032.1|29941.1|30010.8|29919.8|23
1654613380000|2022-06-07 14:49:40|30030.9|29939.9|30044.3|29953.3|30055.5|29964.5|30026.7|29935.7|33
1654613390000|2022-06-07 14:49:50|30045|29954|30040.2|29949.2|30049.6|29958.6|30035.9|29944.9|39
1654613400000|2022-06-07 14:50:00|30039.4|29948.4|30033.6|29942.6|30040.5|29949.5|30018.3|29927.3|37
1654613410000|2022-06-07 14:50:10|30034.1|29943.1|30000.6|29909.6|30034.1|29943.1|29999.6|29908.6|40
1654613420000|2022-06-07 14:50:20|30000.7|29909.7|29993.5|29902.5|30008.3|29917.3|29993.4|29902.4|40
1654613430000|2022-06-07 14:50:30|29994.1|29903.1|29986.5|29895.5|29998.3|29907.3|29974.7|29883.7|40
1654613440000|2022-06-07 14:50:40|29983.8|29892.8|29976.7|29885.7|29989.9|29898.9|29976.7|29885.7|39
1654613450000|2022-06-07 14:50:50|29977.9|29886.9|29971.9|29880.9|29977.9|29886.9|29959.9|29868.9|37
1654613460000|2022-06-07 14:51:00|29967.7|29876.7|29973.9|29882.9|29974.3|29883.3|29965.5|29874.5|36
1654613470000|2022-06-07 14:51:10|29970.3|29879.3|29975.9|29884.9|29975.9|29884.9|29969|29878|29
1654613480000|2022-06-07 14:51:20|29972.7|29881.7|29969.4|29878.4|29983.5|29892.5|29968.9|29877.9|27
1654613490000|2022-06-07 14:51:30|29969.3|29878.3|29955.4|29864.4|29969.3|29878.3|29954.7|29863.7|33
1654613500000|2022-06-07 14:51:40|29956|29865|29960.4|29869.4|29965.3|29874.3|29950.4|29859.4|37
1654613510000|2022-06-07 14:51:50|29959.6|29868.6|29953.8|29862.8|29959.6|29868.6|29951|29860|38
1654613520000|2022-06-07 14:52:00|29952.5|29861.5|29950.6|29859.6|29957|29866|29945.8|29854.8|38
1654613530000|2022-06-07 14:52:10|29951.3|29860.3|29945.6|29854.6|29951.3|29860.3|29937.6|29846.6|36
1654613540000|2022-06-07 14:52:20|29946|29855|29926.4|29835.4|29946|29855|29926.4|29835.4|31
1654613550000|2022-06-07 14:52:30|29926.3|29835.3|29936|29845|29939.7|29848.7|29925.3|29834.3|30
1654613560000|2022-06-07 14:52:40|29936.3|29845.3|29959|29868|29960.3|29869.3|29932.6|29841.6|34
1654613570000|2022-06-07 14:52:50|29959.1|29868.1|29959|29868|29965.6|29874.6|29958.9|29867.9|23
1654613580000|2022-06-07 14:53:00|29958.9|29867.9|29962.7|29871.7|29973.2|29882.2|29955.9|29864.9|31
1654613590000|2022-06-07 14:53:10|29963.8|29872.8|29975|29884|29976.3|29885.3|29961.3|29870.3|31
1654613600000|2022-06-07 14:53:20|29977.2|29886.2|29988.5|29897.5|29992.2|29901.2|29977.2|29886.2|29
1654613610000|2022-06-07 14:53:30|29989.2|29898.2|29981.9|29890.9|29992.1|29901.1|29978.1|29887.1|28
1654613620000|2022-06-07 14:53:40|29982.6|29891.6|29975.4|29884.4|29983.5|29892.5|29970.2|29879.2|30
1654613630000|2022-06-07 14:53:50|29975.5|29884.5|29983.5|29892.5|29983.5|29892.5|29974.8|29883.8|32
1654613640000|2022-06-07 14:54:00|29980.6|29889.6|29991.6|29900.6|29996.3|29905.3|29980.6|29889.6|29
1654613650000|2022-06-07 14:54:10|29994.3|29903.3|29989.8|29898.8|29994.3|29903.3|29984.3|29893.3|34
1654613660000|2022-06-07 14:54:20|29989.4|29898.4|29999.9|29908.9|30001.9|29910.9|29982.2|29891.2|30
1654613670000|2022-06-07 14:54:30|30001.9|29910.9|30002.9|29911.9|30003.5|29912.5|29999.9|29908.9|33
1654613680000|2022-06-07 14:54:40|30003.2|29912.2|30005.3|29914.3|30012|29921|30002.3|29911.3|34
1654613690000|2022-06-07 14:54:50|30004.3|29913.3|29992.2|29901.2|30007.8|29916.8|29989.5|29898.5|38
1654613700000|2022-06-07 14:55:00|29991.1|29900.1|29982.3|29891.3|29992.8|29901.8|29979.1|29888.1|35
1654613710000|2022-06-07 14:55:10|29981.8|29890.8|29979.7|29888.7|29988.3|29897.3|29979.7|29888.7|29
1654613720000|2022-06-07 14:55:20|29979.8|29888.8|29968.8|29877.8|29979.9|29888.9|29967.3|29876.3|34
1654613730000|2022-06-07 14:55:30|29968.5|29877.5|29959.8|29868.8|29968.5|29877.5|29957.7|29866.7|34
1654613740000|2022-06-07 14:55:40|29959.2|29868.2|29976.9|29885.9|29976.9|29885.9|29958.6|29867.6|33
1654613750000|2022-06-07 14:55:50|29974|29883|29969.6|29878.6|29976.9|29885.9|29968.5|29877.5|30
1654613760000|2022-06-07 14:56:00|29971.3|29880.3|29962.3|29871.3|29972.8|29881.8|29960.7|29869.7|31
1654613770000|2022-06-07 14:56:10|29961.6|29870.6|29959.8|29868.8|29964.5|29873.5|29959.2|29868.2|24
1654613780000|2022-06-07 14:56:20|29960.6|29869.6|29954.4|29863.4|29960.8|29869.8|29954.4|29863.4|29
1654613790000|2022-06-07 14:56:30|29954.1|29863.1|29952.5|29861.5|29956.3|29865.3|29944.5|29853.5|35
1654613800000|2022-06-07 14:56:40|29955.6|29864.6|29954.3|29863.3|29955.6|29864.6|29950.2|29859.2|33
1654613810000|2022-06-07 14:56:50|29954|29863|29950.4|29859.4|29960.2|29869.2|29950.4|29859.4|31
1654613820000|2022-06-07 14:57:00|29950.6|29859.6|29939.7|29848.7|29951.2|29860.2|29939.6|29848.6|28
1654613830000|2022-06-07 14:57:10|29938.9|29847.9|29940|29849|29941.8|29850.8|29937.2|29846.2|34
1654613840000|2022-06-07 14:57:20|29939.4|29848.4|29937.4|29846.4|29941.7|29850.7|29931.1|29840.1|38
1654613850000|2022-06-07 14:57:30|29937.1|29846.1|29926.3|29835.3|29938|29847|29920.8|29829.8|36
1654613860000|2022-06-07 14:57:40|29926.6|29835.6|29933.1|29842.1|29936.1|29845.1|29925.4|29834.4|37
1654613870000|2022-06-07 14:57:50|29932.1|29841.1|29923.7|29832.7|29935.4|29844.4|29923.2|29832.2|37
1654613880000|2022-06-07 14:58:00|29922.4|29831.4|29928.9|29837.9|29941.9|29850.9|29922.1|29831.1|33
1654613890000|2022-06-07 14:58:10|29930.3|29839.3|29922.5|29831.5|29930.3|29839.3|29921.2|29830.2|34
1654613900000|2022-06-07 14:58:20|29921.2|29830.2|29922.5|29831.5|29922.5|29831.5|29917.1|29826.1|32
1654613910000|2022-06-07 14:58:30|29920.4|29829.4|29918.5|29827.5|29921.5|29830.5|29917|29826|28
1654613920000|2022-06-07 14:58:40|29917.7|29826.7|29920.7|29829.7|29926|29835|29916.2|29825.2|29
1654613930000|2022-06-07 14:58:50|29920.1|29829.1|29922.1|29831.1|29927.9|29836.9|29920.1|29829.1|20
1654613940000|2022-06-07 14:59:00|29921.7|29830.7|29913.6|29822.6|29922.2|29831.2|29909.1|29818.1|30
1654613950000|2022-06-07 14:59:10|29913.7|29822.7|29928.6|29837.6|29928.6|29837.6|29910.7|29819.7|37
1654613960000|2022-06-07 14:59:20|29931.1|29840.1|29919.2|29828.2|29931.1|29840.1|29910.7|29819.7|36
1654613970000|2022-06-07 14:59:30|29922.2|29831.2|29929.9|29838.9|29929.9|29838.9|29920.9|29829.9|31
1654613980000|2022-06-07 14:59:40|29928.7|29837.7|29931.3|29840.3|29935.2|29844.2|29928.2|29837.2|32
1654613990000|2022-06-07 14:59:50|29930.9|29839.9|29934.4|29843.4|29934.8|29843.8|29928|29837|30
1654614000000|2022-06-07 15:00:00|29934.6|29843.6|29945.4|29854.4|29946.8|29855.8|29934.6|29843.6|32
1654614010000|2022-06-07 15:00:10|29945.6|29854.6|29929|29838|29945.6|29854.6|29927.6|29836.6|35
1654614020000|2022-06-07 15:00:20|29930.1|29839.1|29921.7|29830.7|29933.6|29842.6|29921.1|29830.1|37
1654614030000|2022-06-07 15:00:30|29921.5|29830.5|29932.8|29841.8|29932.8|29841.8|29921.5|29830.5|36
1654614040000|2022-06-07 15:00:40|29929.8|29838.8|29932.1|29841.1|29936.4|29845.4|29928.1|29837.1|30
1654614050000|2022-06-07 15:00:50|29930.1|29839.1|29933.5|29842.5|29933.6|29842.6|29928.5|29837.5|32
1654614060000|2022-06-07 15:01:00|29933.9|29842.9|29921.4|29830.4|29933.9|29842.9|29921.1|29830.1|35
1654614070000|2022-06-07 15:01:10|29922|29831|29927.7|29836.7|29931.7|29840.7|29918.4|29827.4|39
1654614080000|2022-06-07 15:01:20|29928.2|29837.2|29932.7|29841.7|29933.5|29842.5|29927.7|29836.7|34
1654614090000|2022-06-07 15:01:30|29933.1|29842.1|29925.3|29834.3|29933.1|29842.1|29924.3|29833.3|31
1654614100000|2022-06-07 15:01:40|29924.3|29833.3|29926.5|29835.5|29927.9|29836.9|29924.3|29833.3|25
1654614110000|2022-06-07 15:01:50|29927.9|29836.9|29926.1|29835.1|29927.9|29836.9|29921|29830|29
1654614120000|2022-06-07 15:02:00|29925.7|29834.7|29924.3|29833.3|29926.9|29835.9|29922.2|29831.2|30
1654614130000|2022-06-07 15:02:10|29923.8|29832.8|29921.1|29830.1|29925.2|29834.2|29920.7|29829.7|31
1654614140000|2022-06-07 15:02:20|29921.6|29830.6|29921.3|29830.3|29921.6|29830.6|29921.1|29830.1|24
1654614150000|2022-06-07 15:02:30|29921.7|29830.7|29947.3|29856.3|29947.3|29856.3|29921.2|29830.2|30
1654614160000|2022-06-07 15:02:40|29927.1|29836.1|29945.7|29854.7|29953.4|29862.4|29927.1|29836.1|33
1654614170000|2022-06-07 15:02:50|29946.4|29855.4|29944.1|29853.1|29947.3|29856.3|29937.1|29846.1|30
1654614180000|2022-06-07 15:03:00|29947.8|29856.8|29955.1|29864.1|29959.4|29868.4|29943.1|29852.1|34
1654614190000|2022-06-07 15:03:10|29956.9|29865.9|29950.3|29859.3|29956.9|29865.9|29949.2|29858.2|37
1654614200000|2022-06-07 15:03:20|29952.6|29861.6|29963.7|29872.7|29968.3|29877.3|29952.2|29861.2|34
1654614210000|2022-06-07 15:03:30|29967.6|29876.6|29964.3|29873.3|29969|29878|29963.2|29872.2|22
1654614220000|2022-06-07 15:03:40|29964.6|29873.6|29971.2|29880.2|29974.2|29883.2|29958|29867|31
1654614230000|2022-06-07 15:03:50|29965.5|29874.5|29970.7|29879.7|29974.2|29883.2|29963.8|29872.8|35
1654614240000|2022-06-07 15:04:00|29971.9|29880.9|29970.5|29879.5|29973.1|29882.1|29970.2|29879.2|32
1654614250000|2022-06-07 15:04:10|29971.8|29880.8|29967.3|29876.3|29971.8|29880.8|29963.6|29872.6|29
1654614260000|2022-06-07 15:04:20|29966.5|29875.5|29959.5|29868.5|29967.6|29876.6|29959.1|29868.1|36
1654614270000|2022-06-07 15:04:30|29959.3|29868.3|29947|29856|29959.5|29868.5|29947|29856|31
1654614280000|2022-06-07 15:04:40|29949.8|29858.8|29922.7|29831.7|29949.8|29858.8|29922.7|29831.7|30
1654614290000|2022-06-07 15:04:50|29922.8|29831.8|29921.1|29830.1|29928.6|29837.6|29919.3|29828.3|32
1654614300000|2022-06-07 15:05:00|29921.3|29830.3|29931.7|29840.7|29933.4|29842.4|29919.7|29828.7|33
1654614310000|2022-06-07 15:05:10|29931.8|29840.8|29925.4|29834.4|29939.9|29848.9|29924.9|29833.9|33
1654614320000|2022-06-07 15:05:20|29922.8|29831.8|29908.3|29817.3|29922.8|29831.8|29906.5|29815.5|36
1654614330000|2022-06-07 15:05:30|29907.8|29816.8|29900.5|29809.5|29908.9|29817.9|29897.1|29806.1|34
1654614340000|2022-06-07 15:05:40|29900.4|29809.4|29887.6|29796.6|29900.4|29809.4|29887|29796|31
1654614350000|2022-06-07 15:05:50|29887.5|29796.5|29868.4|29777.4|29887.5|29796.5|29862.2|29771.2|36
1654614360000|2022-06-07 15:06:00|29868|29777|29865.5|29774.5|29871.7|29780.7|29863.8|29772.8|38
1654614370000|2022-06-07 15:06:10|29863.5|29772.5|29873.5|29782.5|29879.5|29788.5|29863.5|29772.5|30
1654614380000|2022-06-07 15:06:20|29874.3|29783.3|29866.5|29775.5|29875.2|29784.2|29866.1|29775.1|33
1654614390000|2022-06-07 15:06:30|29865.4|29774.4|29875.5|29784.5|29875.5|29784.5|29865.4|29774.4|36
1654614400000|2022-06-07 15:06:40|29872.2|29781.2|29887.7|29796.7|29893.3|29802.3|29869.4|29778.4|34
1654614410000|2022-06-07 15:06:50|29885.1|29794.1|29884.3|29793.3|29886.2|29795.2|29883.9|29792.9|32
1654614420000|2022-06-07 15:07:00|29884.7|29793.7|29895.1|29804.1|29900.3|29809.3|29883.9|29792.9|36
1654614430000|2022-06-07 15:07:10|29895.7|29804.7|29904.9|29813.9|29917.5|29826.5|29895.2|29804.2|35
1654614440000|2022-06-07 15:07:20|29905|29814|29906.9|29815.9|29908.6|29817.6|29900.5|29809.5|33
1654614450000|2022-06-07 15:07:30|29912.6|29821.6|29918.7|29827.7|29920.5|29829.5|29902.5|29811.5|29
1654614460000|2022-06-07 15:07:40|29915|29824|29909.9|29818.9|29915|29824|29904|29813|29
1654614470000|2022-06-07 15:07:50|29909|29818|29904.9|29813.9|29909.6|29818.6|29903.5|29812.5|35
1654614480000|2022-06-07 15:08:00|29904.7|29813.7|29912.7|29821.7|29913|29822|29901.3|29810.3|26
1654614490000|2022-06-07 15:08:10|29913.6|29822.6|29933.6|29842.6|29933.8|29842.8|29913.6|29822.6|23
1654614500000|2022-06-07 15:08:20|29933.8|29842.8|29932.6|29841.6|29934.8|29843.8|29929.8|29838.8|27
1654614510000|2022-06-07 15:08:30|29932|29841|29922|29831|29932|29841|29922|29831|33
1654614520000|2022-06-07 15:08:40|29922.4|29831.4|29924.3|29833.3|29927.2|29836.2|29921.7|29830.7|28
1654614530000|2022-06-07 15:08:50|29925.3|29834.3|29930.3|29839.3|29930.6|29839.6|29925.1|29834.1|27
1654614540000|2022-06-07 15:09:00|29931.8|29840.8|29922.2|29831.2|29939.3|29848.3|29920.6|29829.6|38
1654614550000|2022-06-07 15:09:10|29925.1|29834.1|29926.5|29835.5|29933.2|29842.2|29923.4|29832.4|36
1654614560000|2022-06-07 15:09:20|29926.6|29835.6|29934.5|29843.5|29937|29846|29926|29835|34
1654614570000|2022-06-07 15:09:30|29932.4|29841.4|29930.6|29839.6|29933.1|29842.1|29927.3|29836.3|32
1654614580000|2022-06-07 15:09:40|29930.2|29839.2|29945.4|29854.4|29947.3|29856.3|29930.1|29839.1|35
1654614590000|2022-06-07 15:09:50|29946.2|29855.2|29949.1|29858.1|29950.8|29859.8|29945.3|29854.3|32
1654614600000|2022-06-07 15:10:00|29948.7|29857.7|29946.7|29855.7|29952.4|29861.4|29943.1|29852.1|37
1654614610000|2022-06-07 15:10:10|29946.4|29855.4|29942.8|29851.8|29950.7|29859.7|29942.8|29851.8|36
1654614620000|2022-06-07 15:10:20|29942.1|29851.1|29952.6|29861.6|29952.6|29861.6|29940.5|29849.5|30
1654614630000|2022-06-07 15:10:30|29952.5|29861.5|29962.1|29871.1|29962.2|29871.2|29951.7|29860.7|31
1654614640000|2022-06-07 15:10:40|29961.7|29870.7|29965.4|29874.4|29968.4|29877.4|29960.3|29869.3|34
1654614650000|2022-06-07 15:10:50|29964.9|29873.9|29979.7|29888.7|29981|29890|29963.8|29872.8|33
1654614660000|2022-06-07 15:11:00|29988.6|29897.6|29983.9|29892.9|29992.7|29901.7|29979.2|29888.2|33
1654614670000|2022-06-07 15:11:10|29980.9|29889.9|29980.1|29889.1|29987.6|29896.6|29975.9|29884.9|38
1654614680000|2022-06-07 15:11:20|29985.5|29894.5|29977.3|29886.3|29987.9|29896.9|29976.7|29885.7|30
1654614690000|2022-06-07 15:11:30|29977.8|29886.8|29968.2|29877.2|29977.8|29886.8|29967.7|29876.7|33
1654614700000|2022-06-07 15:11:40|29968.4|29877.4|29959.5|29868.5|29969.5|29878.5|29956.8|29865.8|36
1654614710000|2022-06-07 15:11:50|29958|29867|29959.1|29868.1|29959.5|29868.5|29958|29867|27
1654614720000|2022-06-07 15:12:00|29960|29869|29954|29863|29969.4|29878.4|29951.5|29860.5|35
1654614730000|2022-06-07 15:12:10|29954.3|29863.3|29950.4|29859.4|29954.3|29863.3|29947.1|29856.1|31
1654614740000|2022-06-07 15:12:20|29949.8|29858.8|29932.8|29841.8|29949.8|29858.8|29928.4|29837.4|34
1654614750000|2022-06-07 15:12:30|29931.4|29840.4|29945.2|29854.2|29952.8|29861.8|29931.3|29840.3|36
1654614760000|2022-06-07 15:12:40|29944.8|29853.8|29975.9|29884.9|29975.9|29884.9|29944.6|29853.6|34
1654614770000|2022-06-07 15:12:50|29976.7|29885.7|29980.4|29889.4|29980.4|29889.4|29971.4|29880.4|37
1654614780000|2022-06-07 15:13:00|29980.5|29889.5|29993.2|29902.2|29993.4|29902.4|29980.4|29889.4|30
1654614790000|2022-06-07 15:13:10|29992.7|29901.7|29982.7|29891.7|29992.7|29901.7|29979.4|29888.4|37
1654614800000|2022-06-07 15:13:20|29983.1|29892.1|29975.9|29884.9|29983.1|29892.1|29961.9|29870.9|37
1654614810000|2022-06-07 15:13:30|29975.8|29884.8|29968.9|29877.9|29975.8|29884.8|29963.4|29872.4|34
1654614820000|2022-06-07 15:13:40|29968.4|29877.4|29967.4|29876.4|29969.1|29878.1|29966.1|29875.1|30
1654614830000|2022-06-07 15:13:50|29967.5|29876.5|29972.2|29881.2|29972.9|29881.9|29966.7|29875.7|35
1654614840000|2022-06-07 15:14:00|29974.3|29883.3|29972.4|29881.4|29976.8|29885.8|29968.9|29877.9|35
1654614850000|2022-06-07 15:14:10|29976.9|29885.9|29967.8|29876.8|29981.3|29890.3|29967.1|29876.1|36
1654614860000|2022-06-07 15:14:20|29970.3|29879.3|29964.7|29873.7|29970.3|29879.3|29961|29870|31
1654614870000|2022-06-07 15:14:30|29964.8|29873.8|29969.9|29878.9|29972.9|29881.9|29963.1|29872.1|29
1654614880000|2022-06-07 15:14:40|29970|29879|29971.1|29880.1|29971.1|29880.1|29965.4|29874.4|16
1654614890000|2022-06-07 15:14:50|29965.4|29874.4|29974.1|29883.1|29976.8|29885.8|29965.4|29874.4|32
1654614900000|2022-06-07 15:15:00|29974.8|29883.8|29967.9|29876.9|29976.1|29885.1|29967.9|29876.9|29
1654614910000|2022-06-07 15:15:10|29973|29882|29978.5|29887.5|29978.5|29887.5|29971.7|29880.7|28
1654614920000|2022-06-07 15:15:20|29978.7|29887.7|29979.9|29888.9|29984|29893|29972.2|29881.2|33
1654614930000|2022-06-07 15:15:30|29980.6|29889.6|29984.5|29893.5|29984.6|29893.6|29974.2|29883.2|34
1654614940000|2022-06-07 15:15:40|29982.1|29891.1|29976.8|29885.8|29983.5|29892.5|29976.8|29885.8|30
1654614950000|2022-06-07 15:15:50|29977.8|29886.8|29983.5|29892.5|29983.6|29892.6|29976.8|29885.8|26
1654614960000|2022-06-07 15:16:00|29985.2|29894.2|29990|29899|29993.2|29902.2|29983.5|29892.5|35
1654614970000|2022-06-07 15:16:10|29990.5|29899.5|29990.9|29899.9|29992.5|29901.5|29988.8|29897.8|35
1654614980000|2022-06-07 15:16:20|29990.4|29899.4|29994.8|29903.8|29994.8|29903.8|29990.2|29899.2|33
1654614990000|2022-06-07 15:16:30|29992.8|29901.8|30008.8|29917.8|30012.1|29921.1|29992.5|29901.5|33
1654615000000|2022-06-07 15:16:40|30009.6|29918.6|30003.9|29912.9|30013.1|29922.1|30000.4|29909.4|37
1654615010000|2022-06-07 15:16:50|30001.3|29910.3|30021.3|29930.3|30021.3|29930.3|30001.3|29910.3|32
1654615020000|2022-06-07 15:17:00|30017.2|29926.2|30017.2|29926.2|30022.2|29931.2|30013.4|29922.4|37
1654615030000|2022-06-07 15:17:10|30017.1|29926.1|30024.4|29933.4|30029.3|29938.3|30016.2|29925.2|35
1654615040000|2022-06-07 15:17:20|30024.7|29933.7|30041.4|29950.4|30045.5|29954.5|30023.8|29932.8|34
1654615050000|2022-06-07 15:17:30|30042|29951|30010.3|29919.3|30042|29951|30010.3|29919.3|36
1654615060000|2022-06-07 15:17:40|30010.2|29919.2|30002.6|29911.6|30011.1|29920.1|30001.6|29910.6|33
1654615070000|2022-06-07 15:17:50|30002.3|29911.3|29988.2|29897.2|30002.3|29911.3|29987.8|29896.8|35
1654615080000|2022-06-07 15:18:00|29988.1|29897.1|29985.2|29894.2|30003.6|29912.6|29985.2|29894.2|35
1654615090000|2022-06-07 15:18:10|29986.9|29895.9|29975.4|29884.4|30000.6|29909.6|29975.4|29884.4|35
1654615100000|2022-06-07 15:18:20|29974.1|29883.1|29956.4|29865.4|29974.1|29883.1|29956.2|29865.2|38
1654615110000|2022-06-07 15:18:30|29956.1|29865.1|29953.4|29862.4|29958|29867|29949.1|29858.1|36
1654615120000|2022-06-07 15:18:40|29953.8|29862.8|29948|29857|29962.3|29871.3|29947.7|29856.7|40
1654615130000|2022-06-07 15:18:50|29948.3|29857.3|29962|29871|29963.9|29872.9|29947.9|29856.9|38
1654615140000|2022-06-07 15:19:00|29962.1|29871.1|29958|29867|29962.4|29871.4|29950.8|29859.8|37
1654615150000|2022-06-07 15:19:10|29958.1|29867.1|29954.9|29863.9|29959.4|29868.4|29953.6|29862.6|34
1654615160000|2022-06-07 15:19:20|29955.1|29864.1|29947.3|29856.3|29955.1|29864.1|29947.3|29856.3|30
1654615170000|2022-06-07 15:19:30|29946.8|29855.8|29942.2|29851.2|29951.2|29860.2|29940.8|29849.8|36
1654615180000|2022-06-07 15:19:40|29942.3|29851.3|29949.4|29858.4|29950.5|29859.5|29937.9|29846.9|34
1654615190000|2022-06-07 15:19:50|29950|29859|29952.4|29861.4|29953|29862|29940.3|29849.3|30
1654615200000|2022-06-07 15:20:00|29951.5|29860.5|29954.3|29863.3|29964.3|29873.3|29948.7|29857.7|31
1654615210000|2022-06-07 15:20:10|29954|29863|29946.3|29855.3|29956.8|29865.8|29946.3|29855.3|31
1654615220000|2022-06-07 15:20:20|29948.8|29857.8|29944.7|29853.7|29956.5|29865.5|29944.7|29853.7|31
1654615230000|2022-06-07 15:20:30|29944|29853|29944.8|29853.8|29944.9|29853.9|29938.2|29847.2|30
1654615240000|2022-06-07 15:20:40|29943.6|29852.6|29950.6|29859.6|29951.6|29860.6|29943.4|29852.4|30
1654615250000|2022-06-07 15:20:50|29949.5|29858.5|29945.2|29854.2|29950|29859|29943|29852|25
1654615260000|2022-06-07 15:21:00|29945.9|29854.9|29940.5|29849.5|29946.9|29855.9|29939.6|29848.6|33
1654615270000|2022-06-07 15:21:10|29939.8|29848.8|29939.3|29848.3|29940.4|29849.4|29931.8|29840.8|32
1654615280000|2022-06-07 15:21:20|29938.6|29847.6|29932.6|29841.6|29938.7|29847.7|29931.3|29840.3|29
1654615290000|2022-06-07 15:21:30|29932.1|29841.1|29931.7|29840.7|29933|29842|29928.7|29837.7|33
1654615300000|2022-06-07 15:21:40|29931.8|29840.8|29932.4|29841.4|29932.7|29841.7|29928.2|29837.2|31
1654615310000|2022-06-07 15:21:50|29930.9|29839.9|29930.8|29839.8|29941.4|29850.4|29930.8|29839.8|31
1654615320000|2022-06-07 15:22:00|29940.3|29849.3|29932.6|29841.6|29944.1|29853.1|29931.9|29840.9|29
1654615330000|2022-06-07 15:22:10|29932.3|29841.3|29926.7|29835.7|29933.5|29842.5|29925.4|29834.4|34
1654615340000|2022-06-07 15:22:20|29928|29837|29910.5|29819.5|29928|29837|29907.5|29816.5|32
1654615350000|2022-06-07 15:22:30|29910.1|29819.1|29900.4|29809.4|29910.1|29819.1|29899.5|29808.5|37
1654615360000|2022-06-07 15:22:40|29904.2|29813.2|29902|29811|29909.6|29818.6|29899.1|29808.1|37
1654615370000|2022-06-07 15:22:50|29901.7|29810.7|29906.3|29815.3|29906.3|29815.3|29898.8|29807.8|31
1654615380000|2022-06-07 15:23:00|29905.2|29814.2|29894.1|29803.1|29912.8|29821.8|29893.2|29802.2|35
1654615390000|2022-06-07 15:23:10|29891.5|29800.5|29899.3|29808.3|29899.3|29808.3|29887.8|29796.8|32
1654615400000|2022-06-07 15:23:20|29904.2|29813.2|29895.6|29804.6|29909.8|29818.8|29895.4|29804.4|38
1654615410000|2022-06-07 15:23:30|29901|29810|29902.6|29811.6|29907.9|29816.9|29895.9|29804.9|34
1654615420000|2022-06-07 15:23:40|29901.9|29810.9|29901.4|29810.4|29906.5|29815.5|29900.2|29809.2|33
1654615430000|2022-06-07 15:23:50|29902.3|29811.3|29913.8|29822.8|29919.8|29828.8|29902.2|29811.2|37
1654615440000|2022-06-07 15:24:00|29914.5|29823.5|29914.7|29823.7|29918.8|29827.8|29910.9|29819.9|39
1654615450000|2022-06-07 15:24:10|29919.2|29828.2|29927.3|29836.3|29927.5|29836.5|29913.3|29822.3|38
1654615460000|2022-06-07 15:24:20|29926.3|29835.3|29927.4|29836.4|29928.4|29837.4|29925.4|29834.4|35
1654615470000|2022-06-07 15:24:30|29927|29836|29915.6|29824.6|29929.2|29838.2|29913.3|29822.3|38
1654615480000|2022-06-07 15:24:40|29915.3|29824.3|29911.2|29820.2|29917.8|29826.8|29911.2|29820.2|29
1654615490000|2022-06-07 15:24:50|29910.1|29819.1|29911.2|29820.2|29915.5|29824.5|29908|29817|33
1654615500000|2022-06-07 15:25:00|29910.5|29819.5|29905.5|29814.5|29910.5|29819.5|29902.8|29811.8|36
1654615510000|2022-06-07 15:25:10|29904.3|29813.3|29911.9|29820.9|29911.9|29820.9|29903.3|29812.3|30
1654615520000|2022-06-07 15:25:20|29910|29819|29920.8|29829.8|29922|29831|29908.9|29817.9|31
1654615530000|2022-06-07 15:25:30|29922.4|29831.4|29932.4|29841.4|29932.8|29841.8|29922.4|29831.4|28
1654615540000|2022-06-07 15:25:40|29929.6|29838.6|29923.7|29832.7|29930.4|29839.4|29923.1|29832.1|35
1654615550000|2022-06-07 15:25:50|29921.4|29830.4|29928.6|29837.6|29929.8|29838.8|29916.6|29825.6|35
1654615560000|2022-06-07 15:26:00|29928.7|29837.7|29950.2|29859.2|29950.2|29859.2|29926.8|29835.8|38
1654615570000|2022-06-07 15:26:10|29950.4|29859.4|29950.1|29859.1|29952.5|29861.5|29950.1|29859.1|33
1654615580000|2022-06-07 15:26:20|29947.5|29856.5|29942.4|29851.4|29947.5|29856.5|29941.6|29850.6|34
1654615590000|2022-06-07 15:26:30|29941.9|29850.9|29945.3|29854.3|29946.3|29855.3|29941.9|29850.9|34
1654615600000|2022-06-07 15:26:40|29944.8|29853.8|29932.6|29841.6|29945|29854|29932.6|29841.6|35
1654615610000|2022-06-07 15:26:50|29932.4|29841.4|29943.4|29852.4|29945.7|29854.7|29932.4|29841.4|33
1654615620000|2022-06-07 15:27:00|29947.4|29856.4|29943|29852|29947.5|29856.5|29942.4|29851.4|35
1654615630000|2022-06-07 15:27:10|29944.9|29853.9|29945.6|29854.6|29946.4|29855.4|29937.7|29846.7|32
1654615640000|2022-06-07 15:27:20|29946.1|29855.1|29940.7|29849.7|29946.1|29855.1|29940.7|29849.7|31
1654615650000|2022-06-07 15:27:30|29940.1|29849.1|29934.3|29843.3|29942|29851|29932.4|29841.4|27
1654615660000|2022-06-07 15:27:40|29934.4|29843.4|29943|29852|29943.8|29852.8|29928.3|29837.3|32
1654615670000|2022-06-07 15:27:50|29943.9|29852.9|29928.6|29837.6|29943.9|29852.9|29927.8|29836.8|28
1654615680000|2022-06-07 15:28:00|29929.3|29838.3|29931|29840|29935.8|29844.8|29926.7|29835.7|38
1654615690000|2022-06-07 15:28:10|29927.6|29836.6|29929|29838|29929.9|29838.9|29924.7|29833.7|33
1654615700000|2022-06-07 15:28:20|29928.3|29837.3|29914.5|29823.5|29930.1|29839.1|29913.3|29822.3|32
1654615710000|2022-06-07 15:28:30|29916|29825|29888.1|29797.1|29916|29825|29887.3|29796.3|36
1654615720000|2022-06-07 15:28:40|29886.7|29795.7|29896.4|29805.4|29896.4|29805.4|29886.6|29795.6|35
1654615730000|2022-06-07 15:28:50|29894.1|29803.1|29888.2|29797.2|29894.6|29803.6|29887.5|29796.5|29
1654615740000|2022-06-07 15:29:00|29888.1|29797.1|29874.2|29783.2|29889.1|29798.1|29874.1|29783.1|39
1654615750000|2022-06-07 15:29:10|29873.9|29782.9|29865.7|29774.7|29873.9|29782.9|29860.4|29769.4|31
1654615760000|2022-06-07 15:29:20|29867.1|29776.1|29865.9|29774.9|29873.8|29782.8|29862.8|29771.8|30
1654615770000|2022-06-07 15:29:30|29866.2|29775.2|29867.4|29776.4|29868.1|29777.1|29862.7|29771.7|33
1654615780000|2022-06-07 15:29:40|29869.3|29778.3|29867.8|29776.8|29870|29779|29867|29776|31
1654615790000|2022-06-07 15:29:50|29869.8|29778.8|29833.8|29742.8|29874.5|29783.5|29832.5|29741.5|39
1654615800000|2022-06-07 15:30:00|29835.9|29744.9|29826.2|29735.2|29837.9|29746.9|29823.7|29732.7|37
1654615810000|2022-06-07 15:30:10|29827.5|29736.5|29825|29734|29835.9|29744.9|29823.3|29732.3|39
1654615820000|2022-06-07 15:30:20|29824.4|29733.4|29807.9|29716.9|29826.5|29735.5|29807.6|29716.6|38
1654615830000|2022-06-07 15:30:30|29809.6|29718.6|29812.1|29721.1|29814.8|29723.8|29804.7|29713.7|34
1654615840000|2022-06-07 15:30:40|29815|29724|29819.3|29728.3|29823.5|29732.5|29814.5|29723.5|34
1654615850000|2022-06-07 15:30:50|29821.2|29730.2|29827.9|29736.9|29827.9|29736.9|29819.4|29728.4|31
1654615860000|2022-06-07 15:31:00|29828.3|29737.3|29829.1|29738.1|29829.9|29738.9|29822.1|29731.1|29
1654615870000|2022-06-07 15:31:10|29829.5|29738.5|29833|29742|29834.9|29743.9|29827.2|29736.2|27
1654615880000|2022-06-07 15:31:20|29834.8|29743.8|29832|29741|29845.6|29754.6|29831.7|29740.7|31
1654615890000|2022-06-07 15:31:30|29844.6|29753.6|29841.2|29750.2|29848.5|29757.5|29832|29741|18
1654615900000|2022-06-07 15:31:40|29849.1|29758.1|29850|29759|29855.6|29764.6|29834.6|29743.6|31
1654615910000|2022-06-07 15:31:50|29850.8|29759.8|29872.8|29781.8|29872.8|29781.8|29849.5|29758.5|34
1654615920000|2022-06-07 15:32:00|29872.9|29781.9|29862.1|29771.1|29873.6|29782.6|29862.1|29771.1|39
1654615930000|2022-06-07 15:32:10|29861.1|29770.1|29859.1|29768.1|29861.1|29770.1|29853.9|29762.9|34
1654615940000|2022-06-07 15:32:20|29858.6|29767.6|29853.8|29762.8|29858.6|29767.6|29850.5|29759.5|32
1654615950000|2022-06-07 15:32:30|29853.9|29762.9|29852.2|29761.2|29855.6|29764.6|29851.2|29760.2|38
1654615960000|2022-06-07 15:32:40|29852.3|29761.3|29866.6|29775.6|29866.8|29775.8|29851.5|29760.5|36
1654615970000|2022-06-07 15:32:50|29867.2|29776.2|29863.3|29772.3|29867.2|29776.2|29859|29768|35
1654615980000|2022-06-07 15:33:00|29864|29773|29855.3|29764.3|29864|29773|29852.7|29761.7|34
1654615990000|2022-06-07 15:33:10|29855.8|29764.8|29849.7|29758.7|29855.8|29764.8|29845.7|29754.7|35
1654616000000|2022-06-07 15:33:20|29849.8|29758.8|29848.5|29757.5|29850.3|29759.3|29846.5|29755.5|31
1654616010000|2022-06-07 15:33:30|29848.7|29757.7|29854.5|29763.5|29858.1|29767.1|29848.7|29757.7|33
1654616020000|2022-06-07 15:33:40|29852.7|29761.7|29865.7|29774.7|29865.7|29774.7|29852.7|29761.7|37
1654616030000|2022-06-07 15:33:50|29866.8|29775.8|29867.8|29776.8|29868.3|29777.3|29863.7|29772.7|29
1654616040000|2022-06-07 15:34:00|29868|29777|29866.5|29775.5|29868|29777|29857.8|29766.8|32
1654616050000|2022-06-07 15:34:10|29866.1|29775.1|29855.7|29764.7|29870.2|29779.2|29854.9|29763.9|36
1654616060000|2022-06-07 15:34:20|29855.3|29764.3|29848.9|29757.9|29856.2|29765.2|29848.9|29757.9|33
1654616070000|2022-06-07 15:34:30|29847.3|29756.3|29855.4|29764.4|29859.6|29768.6|29847.3|29756.3|33
1654616080000|2022-06-07 15:34:40|29856.5|29765.5|29853.6|29762.6|29858.1|29767.1|29848.4|29757.4|29
1654616090000|2022-06-07 15:34:50|29852.9|29761.9|29863.8|29772.8|29864.5|29773.5|29851.7|29760.7|33
1654616100000|2022-06-07 15:35:00|29863.9|29772.9|29855.2|29764.2|29864|29773|29850.3|29759.3|38
1654616110000|2022-06-07 15:35:10|29851.5|29760.5|29855.6|29764.6|29858.3|29767.3|29849.2|29758.2|32
1654616120000|2022-06-07 15:35:20|29854.9|29763.9|29845|29754|29860.1|29769.1|29844.7|29753.7|38
1654616130000|2022-06-07 15:35:30|29844.5|29753.5|29847.8|29756.8|29849.3|29758.3|29841.8|29750.8|34
1654616140000|2022-06-07 15:35:40|29849.1|29758.1|29850.6|29759.6|29854|29763|29845.6|29754.6|35
1654616150000|2022-06-07 15:35:50|29852.2|29761.2|29853.7|29762.7|29854.3|29763.3|29851.2|29760.2|30
1654616160000|2022-06-07 15:36:00|29855.1|29764.1|29859.9|29768.9|29860.7|29769.7|29853|29762|22
1654616170000|2022-06-07 15:36:10|29864.7|29773.7|29860.7|29769.7|29869.8|29778.8|29857.2|29766.2|34
1654616180000|2022-06-07 15:36:20|29860.4|29769.4|29866.4|29775.4|29869.7|29778.7|29858.4|29767.4|36
1654616190000|2022-06-07 15:36:30|29864.5|29773.5|29868.8|29777.8|29870.5|29779.5|29864.5|29773.5|34
1654616200000|2022-06-07 15:36:40|29869.1|29778.1|29871.8|29780.8|29874.8|29783.8|29869|29778|34
1654616210000|2022-06-07 15:36:50|29871|29780|29857.5|29766.5|29871|29780|29856.5|29765.5|38
1654616220000|2022-06-07 15:37:00|29858.2|29767.2|29861.2|29770.2|29861.2|29770.2|29856.3|29765.3|27
1654616230000|2022-06-07 15:37:10|29862.3|29771.3|29864.1|29773.1|29871.3|29780.3|29862.3|29771.3|32
1654616240000|2022-06-07 15:37:20|29865|29774|29855|29764|29869.6|29778.6|29855|29764|37
1654616250000|2022-06-07 15:37:30|29855.8|29764.8|29862|29771|29863.4|29772.4|29854.6|29763.6|27
1654616260000|2022-06-07 15:37:40|29861|29770|29851.5|29760.5|29863.4|29772.4|29850.8|29759.8|31
1654616270000|2022-06-07 15:37:50|29852.4|29761.4|29848|29757|29852.6|29761.6|29846.1|29755.1|31
1654616280000|2022-06-07 15:38:00|29848.2|29757.2|29848.8|29757.8|29849.5|29758.5|29846.7|29755.7|28
1654616290000|2022-06-07 15:38:10|29856.9|29765.9|29837.5|29746.5|29856.9|29765.9|29837.3|29746.3|35
1654616300000|2022-06-07 15:38:20|29839.1|29748.1|29816.9|29725.9|29840.8|29749.8|29815.8|29724.8|38
1654616310000|2022-06-07 15:38:30|29815.7|29724.7|29820.4|29729.4|29823.5|29732.5|29815.7|29724.7|35
1654616320000|2022-06-07 15:38:40|29820.6|29729.6|29841.7|29750.7|29842.9|29751.9|29820.3|29729.3|37
1654616330000|2022-06-07 15:38:50|29842.5|29751.5|29840.4|29749.4|29844.5|29753.5|29840.4|29749.4|36
1654616340000|2022-06-07 15:39:00|29840.2|29749.2|29846|29755|29846.3|29755.3|29840.2|29749.2|31
1654616350000|2022-06-07 15:39:10|29846.3|29755.3|29845.8|29754.8|29852.8|29761.8|29845.8|29754.8|19
1654616360000|2022-06-07 15:39:20|29853.7|29762.7|29859.1|29768.1|29859.2|29768.2|29848.6|29757.6|32
1654616370000|2022-06-07 15:39:30|29858.5|29767.5|29856.1|29765.1|29862|29771|29855.9|29764.9|26
1654616380000|2022-06-07 15:39:40|29855.7|29764.7|29869.6|29778.6|29871.7|29780.7|29855.7|29764.7|34
1654616390000|2022-06-07 15:39:50|29871|29780|29872.6|29781.6|29874.1|29783.1|29869.6|29778.6|29
1654616400000|2022-06-07 15:40:00|29873.2|29782.2|29864.1|29773.1|29874.2|29783.2|29862.1|29771.1|36
1654616410000|2022-06-07 15:40:10|29862|29771|29846.2|29755.2|29862|29771|29843.8|29752.8|36
1654616420000|2022-06-07 15:40:20|29846.9|29755.9|29846|29755|29854.1|29763.1|29846|29755|29
1654616430000|2022-06-07 15:40:30|29846.4|29755.4|29841.3|29750.3|29850.6|29759.6|29839.9|29748.9|35
1654616440000|2022-06-07 15:40:40|29840.2|29749.2|29845.8|29754.8|29848.3|29757.3|29839.9|29748.9|36
1654616450000|2022-06-07 15:40:50|29846.9|29755.9|29846.5|29755.5|29847.5|29756.5|29845|29754|29
1654616460000|2022-06-07 15:41:00|29846.4|29755.4|29850.6|29759.6|29850.6|29759.6|29846.4|29755.4|27
1654616470000|2022-06-07 15:41:10|29852.9|29761.9|29855|29764|29858.3|29767.3|29851.5|29760.5|21
1654616480000|2022-06-07 15:41:20|29854.1|29763.1|29870.3|29779.3|29870.3|29779.3|29854.1|29763.1|32
1654616490000|2022-06-07 15:41:30|29860.9|29769.9|29864.5|29773.5|29873.6|29782.6|29860.9|29769.9|8
1654616500000|2022-06-07 15:41:40|29870|29779|29879.9|29788.9|29880|29789|29862|29771|18
1654616510000|2022-06-07 15:41:50|29880|29789|29875.4|29784.4|29880.8|29789.8|29871.8|29780.8|31
1654616520000|2022-06-07 15:42:00|29874.7|29783.7|29876.2|29785.2|29880|29789|29871.9|29780.9|35
1654616530000|2022-06-07 15:42:10|29876.6|29785.6|29875.2|29784.2|29878.2|29787.2|29874|29783|36
1654616540000|2022-06-07 15:42:20|29875.8|29784.8|29879.2|29788.2|29882|29791|29875.3|29784.3|33
1654616550000|2022-06-07 15:42:30|29880.1|29789.1|29881.3|29790.3|29882.3|29791.3|29877.8|29786.8|28
1654616560000|2022-06-07 15:42:40|29879.6|29788.6|29873|29782|29882.3|29791.3|29873|29782|25
1654616570000|2022-06-07 15:42:50|29873.9|29782.9|29872.2|29781.2|29876.4|29785.4|29867.5|29776.5|31
1654616580000|2022-06-07 15:43:00|29874.4|29783.4|29875.3|29784.3|29878.5|29787.5|29870.6|29779.6|28
1654616590000|2022-06-07 15:43:10|29872.8|29781.8|29874.4|29783.4|29874.6|29783.6|29868.3|29777.3|33
1654616600000|2022-06-07 15:43:20|29874.3|29783.3|29863.6|29772.6|29874.8|29783.8|29863.4|29772.4|26
1654616610000|2022-06-07 15:43:30|29864.4|29773.4|29872.9|29781.9|29875.6|29784.6|29864.1|29773.1|37
1654616620000|2022-06-07 15:43:40|29874.2|29783.2|29870.6|29779.6|29875|29784|29864.5|29773.5|31
1654616630000|2022-06-07 15:43:50|29870|29779|29871.9|29780.9|29873.4|29782.4|29869.2|29778.2|34
1654616640000|2022-06-07 15:44:00|29872.4|29781.4|29874.3|29783.3|29874.8|29783.8|29863|29772|34
1654616650000|2022-06-07 15:44:10|29873.1|29782.1|29867.2|29776.2|29873.9|29782.9|29864.3|29773.3|30
1654616660000|2022-06-07 15:44:20|29868.2|29777.2|29869.7|29778.7|29871.4|29780.4|29867.3|29776.3|27
1654616670000|2022-06-07 15:44:30|29869.5|29778.5|29857.8|29766.8|29872.3|29781.3|29856.3|29765.3|30
1654616680000|2022-06-07 15:44:40|29854.2|29763.2|29869.3|29778.3|29869.7|29778.7|29852.5|29761.5|33
1654616690000|2022-06-07 15:44:50|29866.1|29775.1|29862.1|29771.1|29870.1|29779.1|29862.1|29771.1|33
1654616700000|2022-06-07 15:45:00|29862.2|29771.2|29853.5|29762.5|29865.1|29774.1|29853.5|29762.5|33
1654616710000|2022-06-07 15:45:10|29853.9|29762.9|29850.4|29759.4|29854.3|29763.3|29848.8|29757.8|37
1654616720000|2022-06-07 15:45:20|29850.7|29759.7|29863.6|29772.6|29868.2|29777.2|29849.8|29758.8|31
1654616730000|2022-06-07 15:45:30|29861|29770|29867.9|29776.9|29869.5|29778.5|29861|29770|28
1654616740000|2022-06-07 15:45:40|29870.4|29779.4|29873.9|29782.9|29873.9|29782.9|29865.4|29774.4|29
1654616750000|2022-06-07 15:45:50|29874.5|29783.5|29877.8|29786.8|29877.8|29786.8|29872.6|29781.6|27
1654616760000|2022-06-07 15:46:00|29878|29787|29882.1|29791.1|29882.1|29791.1|29875.3|29784.3|31
1654616770000|2022-06-07 15:46:10|29881.8|29790.8|29900.1|29809.1|29909.3|29818.3|29881.8|29790.8|21
1654616780000|2022-06-07 15:46:20|29901.6|29810.6|29921.8|29830.8|29921.8|29830.8|29900.8|29809.8|35
1654616790000|2022-06-07 15:46:30|29922.1|29831.1|29920.2|29829.2|29926.1|29835.1|29917.6|29826.6|38
1654616800000|2022-06-07 15:46:40|29920.6|29829.6|29907.6|29816.6|29921.8|29830.8|29904.4|29813.4|34
1654616810000|2022-06-07 15:46:50|29907.4|29816.4|29909|29818|29911.9|29820.9|29907.3|29816.3|38
1654616820000|2022-06-07 15:47:00|29908.4|29817.4|29905.4|29814.4|29910.1|29819.1|29905.2|29814.2|35
1654616830000|2022-06-07 15:47:10|29905.1|29814.1|29889.2|29798.2|29905.3|29814.3|29889.2|29798.2|36
1654616840000|2022-06-07 15:47:20|29890.2|29799.2|29885.5|29794.5|29890.4|29799.4|29885.2|29794.2|29
1654616850000|2022-06-07 15:47:30|29885.6|29794.6|29872.4|29781.4|29886.3|29795.3|29872.4|29781.4|27
1654616860000|2022-06-07 15:47:40|29871.8|29780.8|29868.1|29777.1|29874.9|29783.9|29867.2|29776.2|34
1654616870000|2022-06-07 15:47:50|29867.9|29776.9|29879|29788|29879|29788|29867.9|29776.9|35
1654616880000|2022-06-07 15:48:00|29881.5|29790.5|29875.4|29784.4|29882.8|29791.8|29875.4|29784.4|34
1654616890000|2022-06-07 15:48:10|29875.7|29784.7|29869.1|29778.1|29875.7|29784.7|29866.7|29775.7|38
1654616900000|2022-06-07 15:48:20|29868.4|29777.4|29876.6|29785.6|29879.2|29788.2|29867.8|29776.8|29
1654616910000|2022-06-07 15:48:30|29876.7|29785.7|29878.5|29787.5|29878.5|29787.5|29875.2|29784.2|33
1654616920000|2022-06-07 15:48:40|29880.2|29789.2|29883.2|29792.2|29884|29793|29879.2|29788.2|33
1654616930000|2022-06-07 15:48:50|29882.6|29791.6|29877.5|29786.5|29883.9|29792.9|29877.5|29786.5|36
1654616940000|2022-06-07 15:49:00|29877.6|29786.6|29877|29786|29887.5|29796.5|29877|29786|35
1654616950000|2022-06-07 15:49:10|29875.2|29784.2|29869|29778|29875.5|29784.5|29868.5|29777.5|33
1654616960000|2022-06-07 15:49:20|29869.6|29778.6|29855.4|29764.4|29869.6|29778.6|29854.9|29763.9|35
1654616970000|2022-06-07 15:49:30|29854|29763|29860.2|29769.2|29871.2|29780.2|29854|29763|33
1654616980000|2022-06-07 15:49:40|29860.5|29769.5|29846.1|29755.1|29861.9|29770.9|29846.1|29755.1|36
1654616990000|2022-06-07 15:49:50|29845.6|29754.6|29837.8|29746.8|29846.2|29755.2|29837.5|29746.5|32
1654617000000|2022-06-07 15:50:00|29837.4|29746.4|29828.6|29737.6|29839.4|29748.4|29828.6|29737.6|34
1654617010000|2022-06-07 15:50:10|29829.5|29738.5|29835.1|29744.1|29836.9|29745.9|29825.2|29734.2|34
1654617020000|2022-06-07 15:50:20|29835.3|29744.3|29836.6|29745.6|29843.2|29752.2|29833.6|29742.6|28
1654617030000|2022-06-07 15:50:30|29837|29746|29844.4|29753.4|29849.1|29758.1|29837|29746|26
1654617040000|2022-06-07 15:50:40|29843.9|29752.9|29863.8|29772.8|29863.8|29772.8|29843.5|29752.5|37
1654617050000|2022-06-07 15:50:50|29864.5|29773.5|29855.2|29764.2|29865.2|29774.2|29855.2|29764.2|33
1654617060000|2022-06-07 15:51:00|29854.8|29763.8|29861.1|29770.1|29861.1|29770.1|29854|29763|31
1654617070000|2022-06-07 15:51:10|29861.7|29770.7|29871.6|29780.6|29871.6|29780.6|29861.7|29770.7|26
1654617080000|2022-06-07 15:51:20|29871.2|29780.2|29874.6|29783.6|29878.5|29787.5|29867|29776|30
1654617090000|2022-06-07 15:51:30|29875.4|29784.4|29864.3|29773.3|29875.4|29784.4|29864.2|29773.2|32
1654617100000|2022-06-07 15:51:40|29865.1|29774.1|29872.2|29781.2|29872.6|29781.6|29863.2|29772.2|36
1654617110000|2022-06-07 15:51:50|29872.5|29781.5|29879.4|29788.4|29882.3|29791.3|29871.8|29780.8|35
1654617120000|2022-06-07 15:52:00|29880.7|29789.7|29894|29803|29894.6|29803.6|29880.4|29789.4|33
1654617130000|2022-06-07 15:52:10|29893.6|29802.6|29906.2|29815.2|29909.5|29818.5|29893.6|29802.6|35
1654617140000|2022-06-07 15:52:20|29906.6|29815.6|29901.2|29810.2|29906.6|29815.6|29896.6|29805.6|38
1654617150000|2022-06-07 15:52:30|29901.3|29810.3|29901.2|29810.2|29903.5|29812.5|29900.6|29809.6|32
1654617160000|2022-06-07 15:52:40|29901.9|29810.9|29892.4|29801.4|29901.9|29810.9|29892.3|29801.3|30
1654617170000|2022-06-07 15:52:50|29893.4|29802.4|29891.8|29800.8|29893.4|29802.4|29889.5|29798.5|26
1654617180000|2022-06-07 15:53:00|29892|29801|29883|29792|29898.7|29807.7|29883|29792|35
1654617190000|2022-06-07 15:53:10|29882.9|29791.9|29881.9|29790.9|29894.7|29803.7|29880.2|29789.2|34
1654617200000|2022-06-07 15:53:20|29881.6|29790.6|29880.9|29789.9|29881.6|29790.6|29877.8|29786.8|25
1654617210000|2022-06-07 15:53:30|29880|29789|29896.1|29805.1|29896.9|29805.9|29880|29789|27
1654617220000|2022-06-07 15:53:40|29899.2|29808.2|29895.6|29804.6|29901.6|29810.6|29891.3|29800.3|20
1654617230000|2022-06-07 15:53:50|29896.2|29805.2|29892|29801|29904.6|29813.6|29892|29801|26
1654617240000|2022-06-07 15:54:00|29892.6|29801.6|29896.5|29805.5|29896.5|29805.5|29890.4|29799.4|32
1654617250000|2022-06-07 15:54:10|29897.1|29806.1|29887.7|29796.7|29898.3|29807.3|29887.7|29796.7|33
1654617260000|2022-06-07 15:54:20|29886.3|29795.3|29874.8|29783.8|29887.7|29796.7|29874.8|29783.8|35
1654617270000|2022-06-07 15:54:30|29873.9|29782.9|29876.8|29785.8|29877.1|29786.1|29873.2|29782.2|29
1654617280000|2022-06-07 15:54:40|29877.3|29786.3|29878.4|29787.4|29879.2|29788.2|29875.2|29784.2|28
1654617290000|2022-06-07 15:54:50|29876.3|29785.3|29875.1|29784.1|29877.3|29786.3|29871.7|29780.7|34
1654617300000|2022-06-07 15:55:00|29874|29783|29892.3|29801.3|29892.3|29801.3|29874|29783|34
1654617310000|2022-06-07 15:55:10|29891|29800|29880.2|29789.2|29892.8|29801.8|29880|29789|27
1654617320000|2022-06-07 15:55:20|29880.9|29789.9|29891|29800|29891|29800|29880.9|29789.9|26
1654617330000|2022-06-07 15:55:30|29888.7|29797.7|29884.7|29793.7|29892.9|29801.9|29882.6|29791.6|34
1654617340000|2022-06-07 15:55:40|29886.3|29795.3|29884.9|29793.9|29888|29797|29883.2|29792.2|24
1654617350000|2022-06-07 15:55:50|29886.3|29795.3|29884.9|29793.9|29889.9|29798.9|29884|29793|35
1654617360000|2022-06-07 15:56:00|29887|29796|29908.8|29817.8|29912.9|29821.9|29887|29796|27
1654617370000|2022-06-07 15:56:10|29907.7|29816.7|29920.7|29829.7|29922.3|29831.3|29907.7|29816.7|30
1654617380000|2022-06-07 15:56:20|29921.4|29830.4|29921.5|29830.5|29923|29832|29919.5|29828.5|33
1654617390000|2022-06-07 15:56:30|29921.9|29830.9|29919.5|29828.5|29922.5|29831.5|29913.5|29822.5|32
1654617400000|2022-06-07 15:56:40|29919.1|29828.1|29924.3|29833.3|29926.6|29835.6|29918.4|29827.4|31
1654617410000|2022-06-07 15:56:50|29924.9|29833.9|29927.8|29836.8|29927.8|29836.8|29924.1|29833.1|33
1654617420000|2022-06-07 15:57:00|29928.6|29837.6|29928.8|29837.8|29931.2|29840.2|29926|29835|26
1654617430000|2022-06-07 15:57:10|29928.9|29837.9|29920.4|29829.4|29928.9|29837.9|29918.6|29827.6|34
1654617440000|2022-06-07 15:57:20|29920.3|29829.3|29921|29830|29922.5|29831.5|29918.2|29827.2|28
1654617450000|2022-06-07 15:57:30|29921.4|29830.4|29924.4|29833.4|29926.7|29835.7|29921.4|29830.4|28
1654617460000|2022-06-07 15:57:40|29924.8|29833.8|29924.7|29833.7|29925.6|29834.6|29924.2|29833.2|29
1654617470000|2022-06-07 15:57:50|29924.9|29833.9|29924.9|29833.9|29925.9|29834.9|29923.6|29832.6|26
1654617480000|2022-06-07 15:58:00|29925.1|29834.1|29924.7|29833.7|29925.3|29834.3|29916|29825|31
1654617490000|2022-06-07 15:58:10|29923.2|29832.2|29924|29833|29925.3|29834.3|29922.3|29831.3|23
1654617500000|2022-06-07 15:58:20|29923.7|29832.7|29925.4|29834.4|29931|29840|29923.4|29832.4|22
1654617510000|2022-06-07 15:58:30|29924.9|29833.9|29925.8|29834.8|29926.6|29835.6|29924.9|29833.9|21
1654617520000|2022-06-07 15:58:40|29925.6|29834.6|29925.5|29834.5|29927|29836|29924.4|29833.4|31
1654617530000|2022-06-07 15:58:50|29925.4|29834.4|29925.8|29834.8|29926.3|29835.3|29925|29834|27
1654617540000|2022-06-07 15:59:00|29925.7|29834.7|29927.4|29836.4|29929.4|29838.4|29919.1|29828.1|25
1654617550000|2022-06-07 15:59:10|29925.7|29834.7|29920|29829|29925.7|29834.7|29914.5|29823.5|34
1654617560000|2022-06-07 15:59:20|29921|29830|29921.5|29830.5|29925.1|29834.1|29920.2|29829.2|28
1654617570000|2022-06-07 15:59:30|29922.1|29831.1|29917.6|29826.6|29924.7|29833.7|29916|29825|32
1654617580000|2022-06-07 15:59:40|29918.4|29827.4|29919|29828|29921.2|29830.2|29917.5|29826.5|29
1654617590000|2022-06-07 15:59:50|29919.3|29828.3|29918.5|29827.5|29924.7|29833.7|29917.5|29826.5|31
1654617600000|2022-06-07 16:00:00|29917.5|29826.5|29924.7|29833.7|29924.7|29833.7|29917.5|29826.5|31
1654617610000|2022-06-07 16:00:10|29920.1|29829.1|29918.4|29827.4|29924.7|29833.7|29917|29826|24
1654617620000|2022-06-07 16:00:20|29919.1|29828.1|29916.9|29825.9|29919.2|29828.2|29913.6|29822.6|32
1654617630000|2022-06-07 16:00:30|29916.5|29825.5|29915.7|29824.7|29917.6|29826.6|29914.9|29823.9|24
1654617640000|2022-06-07 16:00:40|29915.3|29824.3|29919.5|29828.5|29924.7|29833.7|29914.8|29823.8|23
1654617650000|2022-06-07 16:00:50|29918.5|29827.5|29915.5|29824.5|29920.2|29829.2|29914.9|29823.9|25
1654617660000|2022-06-07 16:01:00|29916.8|29825.8|29909.3|29818.3|29917.3|29826.3|29905.4|29814.4|36
1654617670000|2022-06-07 16:01:10|29910|29819|29912|29821|29919.6|29828.6|29910|29819|31
1654617680000|2022-06-07 16:01:20|29911.2|29820.2|29904.6|29813.6|29913|29822|29904.1|29813.1|32
1654617690000|2022-06-07 16:01:30|29904.4|29813.4|29905|29814|29906.1|29815.1|29903.7|29812.7|37
1654617700000|2022-06-07 16:01:40|29904.9|29813.9|29906|29815|29907.2|29816.2|29902.2|29811.2|26
1654617710000|2022-06-07 16:01:50|29905.3|29814.3|29903.5|29812.5|29905.3|29814.3|29903.5|29812.5|27
1654617720000|2022-06-07 16:02:00|29903.6|29812.6|29899.2|29808.2|29904.6|29813.6|29897.3|29806.3|35
1654617730000|2022-06-07 16:02:10|29899.4|29808.4|29907.4|29816.4|29912.6|29821.6|29899.1|29808.1|33
1654617740000|2022-06-07 16:02:20|29912.6|29821.6|29913.5|29822.5|29914.8|29823.8|29898.1|29807.1|31
1654617750000|2022-06-07 16:02:30|29913.6|29822.6|29921.1|29830.1|29921.1|29830.1|29903.8|29812.8|38
1654617760000|2022-06-07 16:02:40|29921|29830|29920.6|29829.6|29921.7|29830.7|29920.4|29829.4|21
1654617770000|2022-06-07 16:02:50|29921|29830|29920.5|29829.5|29921.2|29830.2|29919.9|29828.9|25
1654617780000|2022-06-07 16:03:00|29920.9|29829.9|29921.5|29830.5|29921.6|29830.6|29919.2|29828.2|24
1654617790000|2022-06-07 16:03:10|29921.6|29830.6|29921.6|29830.6|29923.1|29832.1|29921.2|29830.2|24
1654617800000|2022-06-07 16:03:20|29921.9|29830.9|29919.7|29828.7|29922.5|29831.5|29917.5|29826.5|32
1654617810000|2022-06-07 16:03:30|29917.6|29826.6|29918.3|29827.3|29921|29830|29916.2|29825.2|31
1654617820000|2022-06-07 16:03:40|29917.4|29826.4|29908.1|29817.1|29918.5|29827.5|29908|29817|31
1654617830000|2022-06-07 16:03:50|29908.5|29817.5|29909.1|29818.1|29917.3|29826.3|29907.2|29816.2|23
1654617840000|2022-06-07 16:04:00|29912.6|29821.6|29905.3|29814.3|29913.1|29822.1|29903.5|29812.5|29
1654617850000|2022-06-07 16:04:10|29905.2|29814.2|29905.2|29814.2|29914.3|29823.3|29904.6|29813.6|32
1654617860000|2022-06-07 16:04:20|29906|29815|29899.1|29808.1|29907.4|29816.4|29899.1|29808.1|26
1654617870000|2022-06-07 16:04:30|29899.4|29808.4|29885|29794|29899.4|29808.4|29884.7|29793.7|34
1654617880000|2022-06-07 16:04:40|29884.7|29793.7|29876.2|29785.2|29885|29794|29876.2|29785.2|32
1654617890000|2022-06-07 16:04:50|29873.4|29782.4|29863.7|29772.7|29875.3|29784.3|29861.5|29770.5|34
1654617900000|2022-06-07 16:05:00|29869.4|29778.4|29858.4|29767.4|29872.2|29781.2|29857.2|29766.2|30
1654617910000|2022-06-07 16:05:10|29861.6|29770.6|29844|29753|29866.4|29775.4|29842.1|29751.1|34
1654617920000|2022-06-07 16:05:20|29843.5|29752.5|29837.2|29746.2|29843.5|29752.5|29827.1|29736.1|38
1654617930000|2022-06-07 16:05:30|29835.5|29744.5|29833.4|29742.4|29836.5|29745.5|29823.4|29732.4|35
1654617940000|2022-06-07 16:05:40|29836.9|29745.9|29836.9|29745.9|29848.3|29757.3|29832.6|29741.6|36
1654617950000|2022-06-07 16:05:50|29836.6|29745.6|29830.9|29739.9|29839|29748|29830.9|29739.9|34
1654617960000|2022-06-07 16:06:00|29829.9|29738.9|29838.3|29747.3|29838.3|29747.3|29829.1|29738.1|29
1654617970000|2022-06-07 16:06:10|29838.7|29747.7|29832.2|29741.2|29839.8|29748.8|29832.2|29741.2|34
1654617980000|2022-06-07 16:06:20|29832|29741|29829|29738|29833.1|29742.1|29828.9|29737.9|34
1654617990000|2022-06-07 16:06:30|29830.9|29739.9|29845.5|29754.5|29845.5|29754.5|29828.9|29737.9|36
1654618000000|2022-06-07 16:06:40|29841.5|29750.5|29844.3|29753.3|29846|29755|29839.1|29748.1|20
1654618010000|2022-06-07 16:06:50|29844.6|29753.6|29847|29756|29847.9|29756.9|29842.4|29751.4|31
1654618020000|2022-06-07 16:07:00|29846.4|29755.4|29860.2|29769.2|29863|29772|29846|29755|37
1654618030000|2022-06-07 16:07:10|29860.1|29769.1|29867.9|29776.9|29870|29779|29858.4|29767.4|37
1654618040000|2022-06-07 16:07:20|29868.5|29777.5|29877.4|29786.4|29878.2|29787.2|29868.5|29777.5|35
1654618050000|2022-06-07 16:07:30|29877.6|29786.6|29882.5|29791.5|29887.7|29796.7|29875.3|29784.3|28
1654618060000|2022-06-07 16:07:40|29886.1|29795.1|29877.9|29786.9|29886.3|29795.3|29876.3|29785.3|36
1654618070000|2022-06-07 16:07:50|29877.2|29786.2|29868.6|29777.6|29877.5|29786.5|29865.3|29774.3|33
1654618080000|2022-06-07 16:08:00|29869.4|29778.4|29871.9|29780.9|29875.7|29784.7|29864.8|29773.8|32
1654618090000|2022-06-07 16:08:10|29871.4|29780.4|29878|29788|29880.4|29790.4|29870.5|29779.5|30
1654618100000|2022-06-07 16:08:20|29878.1|29788.1|29881.3|29791.3|29884.8|29794.8|29878.1|29788.1|27
1654618110000|2022-06-07 16:08:30|29878.7|29788.7|29882.2|29792.2|29885.5|29795.5|29878.7|29788.7|26
1654618120000|2022-06-07 16:08:40|29882.8|29792.8|29881.3|29791.3|29883.7|29793.7|29880.6|29790.6|24
1654618130000|2022-06-07 16:08:50|29880.6|29790.6|29881.1|29791.1|29882.8|29792.8|29880.3|29790.3|27
1654618140000|2022-06-07 16:09:00|29881|29791|29879.5|29789.5|29881|29791|29877.1|29787.1|26
1654618150000|2022-06-07 16:09:10|29879.4|29789.4|29874.5|29784.5|29879.5|29789.5|29867.6|29777.6|33
1654618160000|2022-06-07 16:09:20|29874.9|29784.9|29879.8|29789.8|29881|29791|29873.8|29783.8|30
1654618170000|2022-06-07 16:09:30|29877.9|29787.9|29885.3|29795.3|29885.6|29795.6|29877.9|29787.9|32
1654618180000|2022-06-07 16:09:40|29884.4|29794.4|29890.6|29800.6|29893.3|29803.3|29884.4|29794.4|31
1654618190000|2022-06-07 16:09:50|29885.5|29795.5|29881.6|29791.6|29885.5|29795.5|29881.6|29791.6|31
1654618200000|2022-06-07 16:10:00|29883.1|29793.1|29874.8|29784.8|29883.2|29793.2|29871.8|29781.8|31
1654618210000|2022-06-07 16:10:10|29874.9|29784.9|29891.3|29801.3|29892.8|29802.8|29874.7|29784.7|29
1654618220000|2022-06-07 16:10:20|29891.8|29801.8|29886.4|29796.4|29891.8|29801.8|29884.6|29794.6|31
1654618230000|2022-06-07 16:10:30|29885.8|29795.8|29894.1|29804.1|29895.6|29805.6|29885.8|29795.8|32
1654618240000|2022-06-07 16:10:40|29893.9|29803.9|29877.6|29787.6|29895.4|29805.4|29876.4|29786.4|32
1654618250000|2022-06-07 16:10:50|29877.8|29787.8|29877.4|29787.4|29878.8|29788.8|29875|29785|24
1654618260000|2022-06-07 16:11:00|29877.8|29787.8|29877|29787|29877.9|29787.9|29875.3|29785.3|26
1654618270000|2022-06-07 16:11:10|29877.1|29787.1|29876|29786|29881.1|29791.1|29874.2|29784.2|27
1654618280000|2022-06-07 16:11:20|29876.5|29786.5|29876.5|29786.5|29877.1|29787.1|29874.5|29784.5|21
1654618290000|2022-06-07 16:11:30|29876.6|29786.6|29875|29785|29877.1|29787.1|29873.9|29783.9|28
1654618300000|2022-06-07 16:11:40|29875.1|29785.1|29879.4|29789.4|29880.2|29790.2|29873.1|29783.1|30
1654618310000|2022-06-07 16:11:50|29879.6|29789.6|29872.1|29782.1|29879.6|29789.6|29872.1|29782.1|27
1654618320000|2022-06-07 16:12:00|29871.8|29781.8|29871.2|29781.2|29877.7|29787.7|29870.8|29780.8|23
1654618330000|2022-06-07 16:12:10|29871.1|29781.1|29871.7|29781.7|29873.9|29783.9|29867.8|29777.8|31
1654618340000|2022-06-07 16:12:20|29871.4|29781.4|29873.1|29783.1|29879.9|29789.9|29869.5|29779.5|34
1654618350000|2022-06-07 16:12:30|29872.9|29782.9|29884.2|29794.2|29887|29797|29872.9|29782.9|35
1654618360000|2022-06-07 16:12:40|29883.3|29793.3|29881.8|29791.8|29887.6|29797.6|29880.2|29790.2|37
1654618370000|2022-06-07 16:12:50|29882.8|29792.8|29879.7|29789.7|29890.2|29800.2|29879.7|29789.7|40
1654618380000|2022-06-07 16:13:00|29879.2|29789.2|29872.5|29782.5|29882.1|29792.1|29871.5|29781.5|34
1654618390000|2022-06-07 16:13:10|29872.8|29782.8|29877|29787|29880.1|29790.1|29870.5|29780.5|29
1654618400000|2022-06-07 16:13:20|29877.3|29787.3|29871|29781|29878.5|29788.5|29871|29781|25
1654618410000|2022-06-07 16:13:30|29870.1|29780.1|29881.3|29791.3|29881.3|29791.3|29870.1|29780.1|26
1654618420000|2022-06-07 16:13:40|29880.6|29790.6|29874.9|29784.9|29881|29791|29874.2|29784.2|28
1654618430000|2022-06-07 16:13:50|29873.6|29783.6|29874|29784|29874.6|29784.6|29870.5|29780.5|31
1654618440000|2022-06-07 16:14:00|29872.9|29782.9|29870.8|29780.8|29873.8|29783.8|29869.6|29779.6|23
1654618450000|2022-06-07 16:14:10|29870.6|29780.6|29868.9|29778.9|29872.2|29782.2|29868.9|29778.9|29
1654618460000|2022-06-07 16:14:20|29868.5|29778.5|29870.8|29780.8|29870.8|29780.8|29867.2|29777.2|25
1654618470000|2022-06-07 16:14:30|29869.7|29779.7|29873.3|29783.3|29873.4|29783.4|29867.8|29777.8|28
1654618480000|2022-06-07 16:14:40|29872|29782|29866.5|29776.5|29874.3|29784.3|29863.8|29773.8|31
1654618490000|2022-06-07 16:14:50|29866|29776|29863.9|29773.9|29868.1|29778.1|29862.7|29772.7|27
1654618500000|2022-06-07 16:15:00|29863|29773|29850.8|29760.8|29863|29773|29848.9|29758.9|30
1654618510000|2022-06-07 16:15:10|29851.1|29761.1|29850.6|29760.6|29853.3|29763.3|29849|29759|29
1654618520000|2022-06-07 16:15:20|29850.2|29760.2|29841|29751|29851.7|29761.7|29835.2|29745.2|30
1654618530000|2022-06-07 16:15:30|29837.6|29747.6|29835.3|29745.3|29841.1|29751.1|29835|29745|32
1654618540000|2022-06-07 16:15:40|29834.5|29744.5|29818.7|29728.7|29834.5|29744.5|29818.7|29728.7|35
1654618550000|2022-06-07 16:15:50|29818.3|29728.3|29815.2|29725.2|29818.3|29728.3|29813.1|29723.1|34
1654618560000|2022-06-07 16:16:00|29817.1|29727.1|29818.9|29728.9|29822.7|29732.7|29814.8|29724.8|30
1654618570000|2022-06-07 16:16:10|29820|29730|29825|29735|29825.4|29735.4|29817.8|29727.8|30
1654618580000|2022-06-07 16:16:20|29825.4|29735.4|29810.9|29720.9|29825.4|29735.4|29810|29720|36
1654618590000|2022-06-07 16:16:30|29810.5|29720.5|29789.8|29699.8|29810.5|29720.5|29781.5|29691.5|39
1654618600000|2022-06-07 16:16:40|29796.1|29706.1|29803.4|29713.4|29805.5|29715.5|29794.4|29704.4|35
1654618610000|2022-06-07 16:16:50|29803.3|29713.3|29813.1|29723.1|29813.5|29723.5|29802.6|29712.6|37
1654618620000|2022-06-07 16:17:00|29813.4|29723.4|29823.2|29733.2|29826.1|29736.1|29812.4|29722.4|36
1654618630000|2022-06-07 16:17:10|29822.9|29732.9|29822.4|29732.4|29825.6|29735.6|29819.9|29729.9|25
1654618640000|2022-06-07 16:17:20|29823.1|29733.1|29824.1|29734.1|29827.2|29737.2|29822.5|29732.5|29
1654618650000|2022-06-07 16:17:30|29823.4|29733.4|29827.5|29737.5|29827.7|29737.7|29820.3|29730.3|28
1654618660000|2022-06-07 16:17:40|29826.4|29736.4|29821.9|29731.9|29827.7|29737.7|29818.9|29728.9|28
1654618670000|2022-06-07 16:17:50|29822.5|29732.5|29822.4|29732.4|29825.8|29735.8|29822.4|29732.4|31
1654618680000|2022-06-07 16:18:00|29824|29734|29833.4|29743.4|29835.2|29745.2|29819.6|29729.6|32
1654618690000|2022-06-07 16:18:10|29835.2|29745.2|29835.3|29745.3|29836.4|29746.4|29831|29741|34
1654618700000|2022-06-07 16:18:20|29835.6|29745.6|29839.6|29749.6|29839.6|29749.6|29834.2|29744.2|29
1654618710000|2022-06-07 16:18:30|29839.2|29749.2|29832.9|29742.9|29839.2|29749.2|29832.7|29742.7|26
1654618720000|2022-06-07 16:18:40|29833.3|29743.3|29824.7|29734.7|29834|29744|29823.9|29733.9|29
1654618730000|2022-06-07 16:18:50|29825.8|29735.8|29830|29740|29830|29740|29824.4|29734.4|28
1654618740000|2022-06-07 16:19:00|29830.1|29740.1|29828.5|29738.5|29830.1|29740.1|29826.1|29736.1|30
1654618750000|2022-06-07 16:19:10|29828.8|29738.8|29824.9|29734.9|29831.4|29741.4|29824.9|29734.9|31
1654618760000|2022-06-07 16:19:20|29823.8|29733.8|29826.9|29736.9|29826.9|29736.9|29823.5|29733.5|24
1654618770000|2022-06-07 16:19:30|29827|29737|29822.4|29732.4|29827.9|29737.9|29821.1|29731.1|32
1654618780000|2022-06-07 16:19:40|29822.2|29732.2|29831.4|29741.4|29831.4|29741.4|29822.2|29732.2|34
1654618790000|2022-06-07 16:19:50|29831.5|29741.5|29829.6|29739.6|29834.2|29744.2|29828.7|29738.7|31
1654618800000|2022-06-07 16:20:00|29830.3|29740.3|29823|29733|29830.3|29740.3|29816.8|29726.8|38
1654618810000|2022-06-07 16:20:10|29822.8|29732.8|29833.5|29743.5|29835.7|29745.7|29821.3|29731.3|35
1654618820000|2022-06-07 16:20:20|29833.4|29743.4|29833.3|29743.3|29835.6|29745.6|29832.8|29742.8|33
1654618830000|2022-06-07 16:20:30|29833|29743|29835.8|29745.8|29836.6|29746.6|29831.1|29741.1|34
1654618840000|2022-06-07 16:20:40|29835.6|29745.6|29833.3|29743.3|29835.7|29745.7|29832.4|29742.4|28
1654618850000|2022-06-07 16:20:50|29833.2|29743.2|29827.6|29737.6|29833.3|29743.3|29826.9|29736.9|30
1654618860000|2022-06-07 16:21:00|29827.7|29737.7|29833.5|29743.5|29833.9|29743.9|29827.1|29737.1|31
1654618870000|2022-06-07 16:21:10|29831.9|29741.9|29823.8|29733.8|29835.3|29745.3|29823.8|29733.8|29
1654618880000|2022-06-07 16:21:20|29823.6|29733.6|29825|29735|29828.9|29738.9|29820.4|29730.4|25
1654618890000|2022-06-07 16:21:30|29821.1|29731.1|29811.6|29721.6|29828.9|29738.9|29811|29721|26
1654618900000|2022-06-07 16:21:40|29810.6|29720.6|29801.6|29711.6|29811.2|29721.2|29797.4|29707.4|36
1654618910000|2022-06-07 16:21:50|29801.7|29711.7|29807.9|29717.9|29807.9|29717.9|29797.6|29707.6|33
1654618920000|2022-06-07 16:22:00|29808.9|29718.9|29820.4|29730.4|29821.9|29731.9|29808.9|29718.9|32
1654618930000|2022-06-07 16:22:10|29822.6|29732.6|29824.7|29734.7|29826.9|29736.9|29819.4|29729.4|29
1654618940000|2022-06-07 16:22:20|29824.8|29734.8|29818.6|29728.6|29826.2|29736.2|29818.6|29728.6|30
1654618950000|2022-06-07 16:22:30|29818.2|29728.2|29823.1|29733.1|29824.4|29734.4|29818.2|29728.2|32
1654618960000|2022-06-07 16:22:40|29825.1|29735.1|29829|29739|29831|29741|29824.6|29734.6|32
1654618970000|2022-06-07 16:22:50|29829.8|29739.8|29827.1|29737.1|29832.4|29742.4|29827.1|29737.1|33
1654618980000|2022-06-07 16:23:00|29826.8|29736.8|29831.8|29741.8|29832.3|29742.3|29823.6|29733.6|31
1654618990000|2022-06-07 16:23:10|29831.9|29741.9|29836.1|29746.1|29837.8|29747.8|29831.9|29741.9|24
1654619000000|2022-06-07 16:23:20|29834.7|29744.7|29832|29742|29836.8|29746.8|29831.9|29741.9|31
1654619010000|2022-06-07 16:23:30|29833.4|29743.4|29837.4|29747.4|29838.1|29748.1|29833.3|29743.3|30
1654619020000|2022-06-07 16:23:40|29838.1|29748.1|29834.6|29744.6|29838.3|29748.3|29834.1|29744.1|36
1654619030000|2022-06-07 16:23:50|29835|29745|29842.5|29752.5|29843.1|29753.1|29835|29745|37
1654619040000|2022-06-07 16:24:00|29842.7|29752.7|29839.8|29749.8|29843.8|29753.8|29835.4|29745.4|34
1654619050000|2022-06-07 16:24:10|29841.7|29751.7|29849.2|29759.2|29852.9|29762.9|29841.7|29751.7|37
1654619060000|2022-06-07 16:24:20|29849|29759|29847.6|29757.6|29850.3|29760.3|29846.1|29756.1|33
1654619070000|2022-06-07 16:24:30|29847.4|29757.4|29841|29751|29848.1|29758.1|29840.7|29750.7|25
1654619080000|2022-06-07 16:24:40|29840.3|29750.3|29842.2|29752.2|29842.7|29752.7|29839.4|29749.4|30
1654619090000|2022-06-07 16:24:50|29842.4|29752.4|29843|29753|29847.1|29757.1|29841|29751|31
1654619100000|2022-06-07 16:25:00|29842.7|29752.7|29831|29741|29843.1|29753.1|29828.6|29738.6|29
1654619110000|2022-06-07 16:25:10|29830.7|29740.7|29840.2|29750.2|29841.6|29751.6|29830.4|29740.4|31
1654619120000|2022-06-07 16:25:20|29841.8|29751.8|29840.4|29750.4|29844.2|29754.2|29839.5|29749.5|21
1654619130000|2022-06-07 16:25:30|29839.9|29749.9|29844.8|29754.8|29850|29760|29839.9|29749.9|27
1654619140000|2022-06-07 16:25:40|29845.2|29755.2|29838.7|29748.7|29845.2|29755.2|29837.1|29747.1|27
1654619150000|2022-06-07 16:25:50|29838.6|29748.6|29837.3|29747.3|29840|29750|29837.3|29747.3|35
1654619160000|2022-06-07 16:26:00|29836.8|29746.8|29833.5|29743.5|29837.6|29747.6|29832.7|29742.7|20
1654619170000|2022-06-07 16:26:10|29833.8|29743.8|29837.6|29747.6|29837.6|29747.6|29833.7|29743.7|32
1654619180000|2022-06-07 16:26:20|29836.8|29746.8|29832|29742|29838.3|29748.3|29832|29742|32
1654619190000|2022-06-07 16:26:30|29832.1|29742.1|29831.7|29741.7|29835.6|29745.6|29831.7|29741.7|27
1654619200000|2022-06-07 16:26:40|29833.1|29743.1|29831.1|29741.1|29836.3|29746.3|29830.1|29740.1|28
1654619210000|2022-06-07 16:26:50|29830.7|29740.7|29832.3|29742.3|29834.5|29744.5|29828.9|29738.9|23
1654619220000|2022-06-07 16:27:00|29833.1|29743.1|29849.7|29759.7|29850.5|29760.5|29832.7|29742.7|38
1654619230000|2022-06-07 16:27:10|29848.7|29758.7|29850|29760|29850|29760|29843.7|29753.7|34
1654619240000|2022-06-07 16:27:20|29850.6|29760.6|29855.3|29765.3|29857.2|29767.2|29850.6|29760.6|33
1654619250000|2022-06-07 16:27:30|29855.9|29765.9|29855.7|29765.7|29857.2|29767.2|29852.4|29762.4|37
1654619260000|2022-06-07 16:27:40|29855.9|29765.9|29857.3|29767.3|29868.7|29778.7|29854.3|29764.3|35
1654619270000|2022-06-07 16:27:50|29857.5|29767.5|29857.8|29767.8|29860.7|29770.7|29855.8|29765.8|34
1654619280000|2022-06-07 16:28:00|29857.6|29767.6|29852|29762|29857.6|29767.6|29849.9|29759.9|37
1654619290000|2022-06-07 16:28:10|29852.4|29762.4|29861.4|29771.4|29862.9|29772.9|29851.7|29761.7|38
1654619300000|2022-06-07 16:28:20|29861.2|29771.2|29866.5|29776.5|29867|29777|29861.2|29771.2|34
1654619310000|2022-06-07 16:28:30|29864.8|29774.8|29859|29769|29867.3|29777.3|29858.4|29768.4|36
1654619320000|2022-06-07 16:28:40|29857.8|29767.8|29850.8|29760.8|29859.4|29769.4|29847.4|29757.4|31
1654619330000|2022-06-07 16:28:50|29849.3|29759.3|29852.5|29762.5|29852.6|29762.6|29848.7|29758.7|34
1654619340000|2022-06-07 16:29:00|29852.2|29762.2|29851.8|29761.8|29852.5|29762.5|29851.1|29761.1|29
1654619350000|2022-06-07 16:29:10|29851.7|29761.7|29849.7|29759.7|29851.7|29761.7|29848.4|29758.4|30
1654619360000|2022-06-07 16:29:20|29849.8|29759.8|29852.4|29762.4|29854.6|29764.6|29849.3|29759.3|26
1654619370000|2022-06-07 16:29:30|29850.7|29760.7|29853.2|29763.2|29854.3|29764.3|29850.7|29760.7|25
1654619380000|2022-06-07 16:29:40|29853.8|29763.8|29849.8|29759.8|29854.2|29764.2|29847.1|29757.1|27
1654619390000|2022-06-07 16:29:50|29850.4|29760.4|29849.4|29759.4|29851.5|29761.5|29845.2|29755.2|30
1654619400000|2022-06-07 16:30:00|29849|29759|29854.4|29764.4|29855.7|29765.7|29847.3|29757.3|35
1654619410000|2022-06-07 16:30:10|29854.5|29764.5|29848.7|29758.7|29854.5|29764.5|29847.1|29757.1|27
1654619420000|2022-06-07 16:30:20|29848.4|29758.4|29834.7|29744.7|29848.4|29758.4|29828.9|29738.9|34
1654619430000|2022-06-07 16:30:30|29830.6|29740.6|29835.5|29745.5|29837.9|29747.9|29829.1|29739.1|37
1654619440000|2022-06-07 16:30:40|29839.3|29749.3|29830.9|29740.9|29839.5|29749.5|29829.7|29739.7|33
1654619450000|2022-06-07 16:30:50|29830.6|29740.6|29829.7|29739.7|29835.5|29745.5|29829.7|29739.7|28
1654619460000|2022-06-07 16:31:00|29829.3|29739.3|29817.8|29727.8|29831.9|29741.9|29817.8|29727.8|36
1654619470000|2022-06-07 16:31:10|29819|29729|29825.7|29735.7|29826.4|29736.4|29818.4|29728.4|36
1654619480000|2022-06-07 16:31:20|29826.2|29736.2|29832.9|29742.9|29835.1|29745.1|29825.9|29735.9|37
1654619490000|2022-06-07 16:31:30|29833.1|29743.1|29842|29752|29842|29752|29828.7|29738.7|27
1654619500000|2022-06-07 16:31:40|29843.3|29753.3|29846.6|29756.6|29850.3|29760.3|29842.7|29752.7|27
1654619510000|2022-06-07 16:31:50|29846.9|29756.9|29830.7|29740.7|29846.9|29756.9|29830.7|29740.7|33
1654619520000|2022-06-07 16:32:00|29831.9|29741.9|29843.7|29753.7|29845.2|29755.2|29831.6|29741.6|39
1654619530000|2022-06-07 16:32:10|29843.3|29753.3|29839.2|29749.2|29844.1|29754.1|29838.6|29748.6|26
1654619540000|2022-06-07 16:32:20|29839.1|29749.1|29843.2|29753.2|29844.8|29754.8|29839.1|29749.1|33
1654619550000|2022-06-07 16:32:30|29842.7|29752.7|29839.3|29749.3|29843.2|29753.2|29838.1|29748.1|32
1654619560000|2022-06-07 16:32:40|29839.1|29749.1|29837.8|29747.8|29840.3|29750.3|29834.7|29744.7|31
1654619570000|2022-06-07 16:32:50|29837.1|29747.1|29842.4|29752.4|29843.3|29753.3|29836.9|29746.9|26
1654619580000|2022-06-07 16:33:00|29842.2|29752.2|29839.9|29749.9|29842.2|29752.2|29838.3|29748.3|27
1654619590000|2022-06-07 16:33:10|29838.7|29748.7|29842|29752|29842.5|29752.5|29833.3|29743.3|31
1654619600000|2022-06-07 16:33:20|29843.3|29753.3|29870|29780|29870|29780|29842.9|29752.9|33
1654619610000|2022-06-07 16:33:30|29878|29788|29885.7|29795.7|29886.7|29796.7|29873.4|29783.4|35
1654619620000|2022-06-07 16:33:40|29885.4|29795.4|29902.4|29812.4|29903.8|29813.8|29885.4|29795.4|34
1654619630000|2022-06-07 16:33:50|29900.2|29810.2|29902.9|29812.9|29904.6|29814.6|29899.1|29809.1|37
1654619640000|2022-06-07 16:34:00|29902.7|29812.7|29911.3|29821.3|29911.3|29821.3|29901.4|29811.4|31
1654619650000|2022-06-07 16:34:10|29911.4|29821.4|29903|29813|29911.8|29821.8|29903|29813|32
1654619660000|2022-06-07 16:34:20|29907.9|29817.9|29906.8|29816.8|29909.2|29819.2|29903|29813|32
1654619670000|2022-06-07 16:34:30|29907.8|29817.8|29918.2|29828.2|29919.4|29829.4|29907.4|29817.4|33
1654619680000|2022-06-07 16:34:40|29919.3|29829.3|29911.8|29821.8|29921.6|29831.6|29910.4|29820.4|30
1654619690000|2022-06-07 16:34:50|29913.6|29823.6|29915.7|29825.7|29915.7|29825.7|29908.9|29818.9|30
1654619700000|2022-06-07 16:35:00|29915.6|29825.6|29913|29823|29916.2|29826.2|29913|29823|35
1654619710000|2022-06-07 16:35:10|29912.4|29822.4|29909|29819|29914|29824|29908|29818|31
1654619720000|2022-06-07 16:35:20|29908.6|29818.6|29908.1|29818.1|29908.9|29818.9|29900.2|29810.2|33
1654619730000|2022-06-07 16:35:30|29908.6|29818.6|29913.5|29823.5|29916.6|29826.6|29908.6|29818.6|35
1654619740000|2022-06-07 16:35:40|29914.2|29824.2|29916.3|29826.3|29917.1|29827.1|29914.1|29824.1|19
1654619750000|2022-06-07 16:35:50|29917|29827|29917.6|29827.6|29918.1|29828.1|29916|29826|18
1654619760000|2022-06-07 16:36:00|29917.8|29827.8|29916.7|29826.7|29917.9|29827.9|29913.5|29823.5|27
1654619770000|2022-06-07 16:36:10|29916.5|29826.5|29915|29825|29917.9|29827.9|29911.9|29821.9|24
1654619780000|2022-06-07 16:36:20|29915.1|29825.1|29916.1|29826.1|29917.9|29827.9|29913.9|29823.9|20
1654619790000|2022-06-07 16:36:30|29915.7|29825.7|29917.2|29827.2|29918|29828|29915.7|29825.7|18
1654619800000|2022-06-07 16:36:40|29920|29830|29919|29829|29920.4|29830.4|29918.2|29828.2|23
1654619810000|2022-06-07 16:36:50|29920.1|29830.1|29918.2|29828.2|29921.6|29831.6|29918.1|29828.1|21
1654619820000|2022-06-07 16:37:00|29918.1|29828.1|29915.8|29825.8|29920.5|29830.5|29914.2|29824.2|25
1654619830000|2022-06-07 16:37:10|29916|29826|29914.6|29824.6|29916.8|29826.8|29914.4|29824.4|25
1654619840000|2022-06-07 16:37:20|29913|29823|29911.1|29821.1|29914.9|29824.9|29909.9|29819.9|23
1654619850000|2022-06-07 16:37:30|29910.9|29820.9|29906.9|29816.9|29911.2|29821.2|29906.5|29816.5|29
1654619860000|2022-06-07 16:37:40|29907|29817|29913.5|29823.5|29915.8|29825.8|29907|29817|29
1654619870000|2022-06-07 16:37:50|29915.9|29825.9|29915|29825|29916.6|29826.6|29910.4|29820.4|30
1654619880000|2022-06-07 16:38:00|29916.9|29826.9|29905.5|29815.5|29920.1|29830.1|29904.3|29814.3|32
1654619890000|2022-06-07 16:38:10|29904.3|29814.3|29897.9|29807.9|29905.8|29815.8|29897.9|29807.9|26
1654619900000|2022-06-07 16:38:20|29898.7|29808.7|29898.9|29808.9|29900.6|29810.6|29897.4|29807.4|34
1654619910000|2022-06-07 16:38:30|29899.9|29809.9|29902.9|29812.9|29904.2|29814.2|29898|29808|27
1654619920000|2022-06-07 16:38:40|29903.2|29813.2|29907.9|29817.9|29909.9|29819.9|29903.2|29813.2|34
1654619930000|2022-06-07 16:38:50|29904|29814|29912.6|29822.6|29914|29824|29903.9|29813.9|33
1654619940000|2022-06-07 16:39:00|29911.7|29821.7|29913.4|29823.4|29914.6|29824.6|29908.9|29818.9|34
1654619950000|2022-06-07 16:39:10|29913.8|29823.8|29912.7|29822.7|29914.6|29824.6|29911.5|29821.5|23
1654619960000|2022-06-07 16:39:20|29912.6|29822.6|29914.1|29824.1|29914.1|29824.1|29911.2|29821.2|26
1654619970000|2022-06-07 16:39:30|29914.5|29824.5|29916|29826|29916.7|29826.7|29913|29823|36
1654619980000|2022-06-07 16:39:40|29915.5|29825.5|29916.1|29826.1|29917|29827|29915|29825|27
1654619990000|2022-06-07 16:39:50|29916.5|29826.5|29916.3|29826.3|29916.5|29826.5|29915.3|29825.3|22
1654620000000|2022-06-07 16:40:00|29917.4|29827.4|29919.1|29829.1|29920.8|29830.8|29915.8|29825.8|30
1654620010000|2022-06-07 16:40:10|29919.4|29829.4|29918.7|29828.7|29919.7|29829.7|29916.9|29826.9|30
1654620020000|2022-06-07 16:40:20|29918|29828|29917.1|29827.1|29919.4|29829.4|29917|29827|26
1654620030000|2022-06-07 16:40:30|29917.2|29827.2|29920.7|29830.7|29920.7|29830.7|29917|29827|25
1654620040000|2022-06-07 16:40:40|29920.3|29830.3|29922.2|29832.2|29922.9|29832.9|29920.1|29830.1|28
1654620050000|2022-06-07 16:40:50|29921.9|29831.9|29938.8|29848.8|29943.5|29853.5|29921.9|29831.9|23
1654620060000|2022-06-07 16:41:00|29937.3|29847.3|29936|29846|29940.8|29850.8|29932.5|29842.5|32
1654620070000|2022-06-07 16:41:10|29935.6|29845.6|29935.1|29845.1|29937|29847|29932.6|29842.6|31
1654620080000|2022-06-07 16:41:20|29935.4|29845.4|29946.5|29856.5|29946.5|29856.5|29935.4|29845.4|29
1654620090000|2022-06-07 16:41:30|29948|29858|29944.8|29854.8|29949.5|29859.5|29943.1|29853.1|33
1654620100000|2022-06-07 16:41:40|29947.1|29857.1|29962.1|29872.1|29967|29877|29945|29855|36
1654620110000|2022-06-07 16:41:50|29962.7|29872.7|29952.5|29862.5|29962.7|29872.7|29951.8|29861.8|33
1654620120000|2022-06-07 16:42:00|29953.4|29863.4|29958|29868|29960.3|29870.3|29951|29861|34
1654620130000|2022-06-07 16:42:10|29958.3|29868.3|29961.9|29871.9|29961.9|29871.9|29957.8|29867.8|30
1654620140000|2022-06-07 16:42:20|29961.7|29871.7|29965.3|29875.3|29967.3|29877.3|29961.7|29871.7|22
1654620150000|2022-06-07 16:42:30|29965.6|29875.6|29971.3|29881.3|29973|29883|29965|29875|31
1654620160000|2022-06-07 16:42:40|29970.7|29880.7|29963.9|29873.9|29970.7|29880.7|29962.7|29872.7|31
1654620170000|2022-06-07 16:42:50|29965|29875|29962.5|29872.5|29969.6|29879.6|29962.5|29872.5|36
1654620180000|2022-06-07 16:43:00|29963|29873|29965.4|29875.4|29970.9|29880.9|29962.6|29872.6|36
1654620190000|2022-06-07 16:43:10|29966.3|29876.3|29956.1|29866.1|29966.7|29876.7|29954.8|29864.8|26
1654620200000|2022-06-07 16:43:20|29955.6|29865.6|29947.8|29857.8|29956.4|29866.4|29947.8|29857.8|28
1654620210000|2022-06-07 16:43:30|29948|29858|29948.8|29858.8|29950.7|29860.7|29947.3|29857.3|28
1654620220000|2022-06-07 16:43:40|29950.1|29860.1|29947.4|29857.4|29950.3|29860.3|29947.4|29857.4|22
1654620230000|2022-06-07 16:43:50|29948.1|29858.1|29949|29859|29949.2|29859.2|29947.7|29857.7|20
1654620240000|2022-06-07 16:44:00|29949.1|29859.1|29948.7|29858.7|29950|29860|29947.5|29857.5|24
1654620250000|2022-06-07 16:44:10|29948.4|29858.4|29939.4|29849.4|29950.5|29860.5|29939.4|29849.4|26
1654620260000|2022-06-07 16:44:20|29938.6|29848.6|29935.1|29845.1|29941.9|29851.9|29930.9|29840.9|36
1654620270000|2022-06-07 16:44:30|29937.4|29847.4|29936.6|29846.6|29949.1|29859.1|29936.6|29846.6|32
1654620280000|2022-06-07 16:44:40|29936.7|29846.7|29944.7|29854.7|29945.3|29855.3|29936.7|29846.7|26
1654620290000|2022-06-07 16:44:50|29945.8|29855.8|29936.5|29846.5|29947.3|29857.3|29935.8|29845.8|33
1654620300000|2022-06-07 16:45:00|29936.8|29846.8|29946.6|29856.6|29946.6|29856.6|29936.1|29846.1|36
1654620310000|2022-06-07 16:45:10|29946.1|29856.1|29953.8|29863.8|29955.1|29865.1|29946.1|29856.1|30
1654620320000|2022-06-07 16:45:20|29951.8|29861.8|29954|29864|29956.6|29866.6|29946.3|29856.3|38
1654620330000|2022-06-07 16:45:30|29954.6|29864.6|29954|29864|29957.5|29867.5|29953.8|29863.8|35
1654620340000|2022-06-07 16:45:40|29953.2|29863.2|29944.4|29854.4|29953.5|29863.5|29944.4|29854.4|32
1654620350000|2022-06-07 16:45:50|29944.8|29854.8|29950.2|29860.2|29951.6|29861.6|29944.8|29854.8|32
1654620360000|2022-06-07 16:46:00|29949.1|29859.1|29947.6|29857.6|29949.7|29859.7|29945.7|29855.7|32
1654620370000|2022-06-07 16:46:10|29948.2|29858.2|29950.5|29860.5|29950.5|29860.5|29946.8|29856.8|34
1654620380000|2022-06-07 16:46:20|29949.8|29859.8|29949.9|29859.9|29950.3|29860.3|29948.8|29858.8|28
1654620390000|2022-06-07 16:46:30|29950.1|29860.1|29948.9|29858.9|29951.1|29861.1|29947.8|29857.8|30
1654620400000|2022-06-07 16:46:40|29948.3|29858.3|29947.8|29857.8|29949.7|29859.7|29947|29857|23
1654620410000|2022-06-07 16:46:50|29948.2|29858.2|29951.9|29861.9|29954.3|29864.3|29946.4|29856.4|33
1654620420000|2022-06-07 16:47:00|29952|29862|29947.8|29857.8|29952.9|29862.9|29946.7|29856.7|30
1654620430000|2022-06-07 16:47:10|29947.9|29857.9|29948.3|29858.3|29948.3|29858.3|29943.7|29853.7|27
1654620440000|2022-06-07 16:47:20|29948.4|29858.4|29946.1|29856.1|29952.4|29862.4|29945.9|29855.9|29
1654620450000|2022-06-07 16:47:30|29945.9|29855.9|29944.7|29854.7|29947.6|29857.6|29944.3|29854.3|29
1654620460000|2022-06-07 16:47:40|29944.4|29854.4|29951.4|29861.4|29952|29862|29944.4|29854.4|33
1654620470000|2022-06-07 16:47:50|29950.4|29860.4|29949.4|29859.4|29952.1|29862.1|29944.8|29854.8|22
1654620480000|2022-06-07 16:48:00|29948.7|29858.7|29949.9|29859.9|29951.8|29861.8|29948.2|29858.2|28
1654620490000|2022-06-07 16:48:10|29950|29860|29949.7|29859.7|29950|29860|29948.7|29858.7|21
1654620500000|2022-06-07 16:48:20|29949.4|29859.4|29947.7|29857.7|29949.5|29859.5|29947.7|29857.7|13
1654620510000|2022-06-07 16:48:30|29949|29859|29941.5|29851.5|29949.4|29859.4|29939|29849|25
1654620520000|2022-06-07 16:48:40|29941.2|29851.2|29938.4|29848.4|29941.6|29851.6|29935.7|29845.7|28
1654620530000|2022-06-07 16:48:50|29935.7|29845.7|29939.7|29849.7|29939.8|29849.8|29932|29842|34
1654620540000|2022-06-07 16:49:00|29937.9|29847.9|29933.1|29843.1|29937.9|29847.9|29931.8|29841.8|33
1654620550000|2022-06-07 16:49:10|29932.9|29842.9|29935.8|29845.8|29936.2|29846.2|29932.4|29842.4|30
1654620560000|2022-06-07 16:49:20|29935.9|29845.9|29937|29847|29941|29851|29935.1|29845.1|32
1654620570000|2022-06-07 16:49:30|29938.5|29848.5|29939.7|29849.7|29941.9|29851.9|29938.5|29848.5|29
1654620580000|2022-06-07 16:49:40|29939.8|29849.8|29938.2|29848.2|29941.9|29851.9|29936.4|29846.4|27
1654620590000|2022-06-07 16:49:50|29937.1|29847.1|29934.4|29844.4|29937.8|29847.8|29932.6|29842.6|30
1654620600000|2022-06-07 16:50:00|29933.5|29843.5|29935.5|29845.5|29938.1|29848.1|29933.5|29843.5|32
1654620610000|2022-06-07 16:50:10|29935.3|29845.3|29929.8|29839.8|29936.9|29846.9|29929.2|29839.2|30
1654620620000|2022-06-07 16:50:20|29929.4|29839.4|29925.3|29835.3|29931.8|29841.8|29925.3|29835.3|23
1654620630000|2022-06-07 16:50:30|29926|29836|29917.7|29827.7|29926|29836|29914.8|29824.8|33
1654620640000|2022-06-07 16:50:40|29917.4|29827.4|29919.5|29829.5|29919.9|29829.9|29913.7|29823.7|24
1654620650000|2022-06-07 16:50:50|29919.7|29829.7|29903.2|29813.2|29919.7|29829.7|29903.2|29813.2|32
1654620660000|2022-06-07 16:51:00|29903.3|29813.3|29904.5|29814.5|29912.4|29822.4|29903.3|29813.3|32
1654620670000|2022-06-07 16:51:10|29904|29814|29907.9|29817.9|29908.6|29818.6|29903.1|29813.1|35
1654620680000|2022-06-07 16:51:20|29907.8|29817.8|29907|29817|29907.9|29817.9|29906.9|29816.9|24
1654620690000|2022-06-07 16:51:30|29907.3|29817.3|29905.2|29815.2|29907.3|29817.3|29904.7|29814.7|29
1654620700000|2022-06-07 16:51:40|29905.9|29815.9|29896.5|29806.5|29906.4|29816.4|29895.4|29805.4|36
1654620710000|2022-06-07 16:51:50|29895.8|29805.8|29901.8|29811.8|29904.7|29814.7|29895.2|29805.2|35
1654620720000|2022-06-07 16:52:00|29902.6|29812.6|29914.3|29824.3|29915.5|29825.5|29902.2|29812.2|35
1654620730000|2022-06-07 16:52:10|29914.1|29824.1|29906.7|29816.7|29915.2|29825.2|29906.4|29816.4|31
1654620740000|2022-06-07 16:52:20|29906.6|29816.6|29902.3|29812.3|29907.6|29817.6|29902.1|29812.1|33
1654620750000|2022-06-07 16:52:30|29901.9|29811.9|29907.6|29817.6|29907.6|29817.6|29900.9|29810.9|26
1654620760000|2022-06-07 16:52:40|29908.4|29818.4|29914.7|29824.7|29914.7|29824.7|29908.4|29818.4|21
1654620770000|2022-06-07 16:52:50|29916.7|29826.7|29930.8|29840.8|29933.2|29843.2|29915.5|29825.5|28
1654620780000|2022-06-07 16:53:00|29930.5|29840.5|29930.4|29840.4|29942.1|29852.1|29929|29839|32
1654620790000|2022-06-07 16:53:10|29936|29846|29941.4|29851.4|29945.5|29855.5|29936|29846|30
1654620800000|2022-06-07 16:53:20|29941.2|29851.2|29937.5|29847.5|29943.2|29853.2|29937.5|29847.5|19
1654620810000|2022-06-07 16:53:30|29935.7|29845.7|29933.8|29843.8|29937.1|29847.1|29931.1|29841.1|34
1654620820000|2022-06-07 16:53:40|29934.7|29844.7|29945.4|29855.4|29945.4|29855.4|29933.5|29843.5|36
1654620830000|2022-06-07 16:53:50|29943.4|29853.4|29943.6|29853.6|29944.8|29854.8|29941.7|29851.7|23
1654620840000|2022-06-07 16:54:00|29943.1|29853.1|29944.2|29854.2|29944.2|29854.2|29941.2|29851.2|33
1654620850000|2022-06-07 16:54:10|29944.1|29854.1|29944.2|29854.2|29944.3|29854.3|29941.8|29851.8|20
1654620860000|2022-06-07 16:54:20|29944.3|29854.3|29942.1|29852.1|29944.5|29854.5|29941.9|29851.9|20
1654620870000|2022-06-07 16:54:30|29942.7|29852.7|29941.5|29851.5|29942.8|29852.8|29941|29851|17
1654620880000|2022-06-07 16:54:40|29941.3|29851.3|29938.9|29848.9|29941.3|29851.3|29935.9|29845.9|23
1654620890000|2022-06-07 16:54:50|29939.4|29849.4|29944.9|29854.9|29945.5|29855.5|29939.4|29849.4|33
1654620900000|2022-06-07 16:55:00|29944.5|29854.5|29956.8|29866.8|29963.8|29873.8|29944|29854|40
1654620910000|2022-06-07 16:55:10|29955.9|29865.9|29951.9|29861.9|29963.3|29873.3|29950.1|29860.1|35
1654620920000|2022-06-07 16:55:20|29951.8|29861.8|29951.6|29861.6|29956|29866|29950.9|29860.9|37
1654620930000|2022-06-07 16:55:30|29952.3|29862.3|29949.4|29859.4|29952.4|29862.4|29947.2|29857.2|34
1654620940000|2022-06-07 16:55:40|29952.2|29862.2|29942.6|29852.6|29952.3|29862.3|29942.5|29852.5|25
1654620950000|2022-06-07 16:55:50|29945.8|29855.8|29937.8|29847.8|29945.8|29855.8|29937.8|29847.8|31
1654620960000|2022-06-07 16:56:00|29938.7|29848.7|29942.4|29852.4|29944.2|29854.2|29936.8|29846.8|30
1654620970000|2022-06-07 16:56:10|29942.8|29852.8|29953.6|29863.6|29956.6|29866.6|29940.9|29850.9|28
1654620980000|2022-06-07 16:56:20|29954.6|29864.6|29953.8|29863.8|29956.8|29866.8|29951.2|29861.2|37
1654620990000|2022-06-07 16:56:30|29956.2|29866.2|29954.3|29864.3|29956.4|29866.4|29953.1|29863.1|28
1654621000000|2022-06-07 16:56:40|29953.7|29863.7|29954.9|29864.9|29956.6|29866.6|29953.6|29863.6|29
1654621010000|2022-06-07 16:56:50|29955.2|29865.2|29958.8|29868.8|29962|29872|29955.1|29865.1|29
1654621020000|2022-06-07 16:57:00|29957.4|29867.4|29961.7|29871.7|29962.9|29872.9|29954.9|29864.9|31
1654621030000|2022-06-07 16:57:10|29962.4|29872.4|29966.1|29876.1|29966.1|29876.1|29960.2|29870.2|31
1654621040000|2022-06-07 16:57:20|29961.5|29871.5|29959.7|29869.7|29963.6|29873.6|29956.7|29866.7|25
1654621050000|2022-06-07 16:57:30|29959.6|29869.6|29957|29867|29959.7|29869.7|29956.2|29866.2|29
1654621060000|2022-06-07 16:57:40|29957.1|29867.1|29940.8|29850.8|29957.3|29867.3|29940.8|29850.8|34
1654621070000|2022-06-07 16:57:50|29941.5|29851.5|29943|29853|29944.7|29854.7|29940.8|29850.8|35
1654621080000|2022-06-07 16:58:00|29943.3|29853.3|29943.2|29853.2|29943.6|29853.6|29941.7|29851.7|27
1654621090000|2022-06-07 16:58:10|29943.6|29853.6|29941.8|29851.8|29943.6|29853.6|29940|29850|34
1654621100000|2022-06-07 16:58:20|29942.2|29852.2|29951.8|29861.8|29952|29862|29942.2|29852.2|30
1654621110000|2022-06-07 16:58:30|29952|29862|29958.6|29868.6|29958.6|29868.6|29950.2|29860.2|29
1654621120000|2022-06-07 16:58:40|29957.5|29867.5|29957.8|29867.8|29958.6|29868.6|29956|29866|22
1654621130000|2022-06-07 16:58:50|29958.6|29868.6|29952.3|29862.3|29961|29871|29952.3|29862.3|21
1654621140000|2022-06-07 16:59:00|29952.5|29862.5|29958.8|29868.8|29959.6|29869.6|29952.4|29862.4|26
1654621150000|2022-06-07 16:59:10|29958|29868|29954.4|29864.4|29958|29868|29954.1|29864.1|27
1654621160000|2022-06-07 16:59:20|29954.6|29864.6|29958.6|29868.6|29958.6|29868.6|29953.6|29863.6|26
1654621170000|2022-06-07 16:59:30|29958.7|29868.7|29956.6|29866.6|29959.1|29869.1|29955.9|29865.9|26
1654621180000|2022-06-07 16:59:40|29957|29867|29948.7|29858.7|29957.4|29867.4|29946.8|29856.8|31
1654621190000|2022-06-07 16:59:50|29948.4|29858.4|29940.8|29850.8|29948.4|29858.4|29940.2|29850.2|33
1654621200000|2022-06-07 17:00:00|29942.1|29852.1|29942.6|29852.6|29942.6|29852.6|29937.7|29847.7|30
1654621210000|2022-06-07 17:00:10|29942.2|29852.2|29941.4|29851.4|29950.4|29860.4|29939.6|29849.6|34
1654621220000|2022-06-07 17:00:20|29942.6|29852.6|29933.9|29843.9|29942.6|29852.6|29933.9|29843.9|31
1654621230000|2022-06-07 17:00:30|29934|29844|29929.6|29839.6|29934|29844|29925|29835|26
1654621240000|2022-06-07 17:00:40|29929.1|29839.1|29927.2|29837.2|29929.1|29839.1|29926.1|29836.1|26
1654621250000|2022-06-07 17:00:50|29927.5|29837.5|29925.1|29835.1|29931.2|29841.2|29925|29835|35
1654621260000|2022-06-07 17:01:00|29924.4|29834.4|29923.7|29833.7|29927.7|29837.7|29923.2|29833.2|36
1654621270000|2022-06-07 17:01:10|29922.9|29832.9|29912.7|29822.7|29925.9|29835.9|29912.7|29822.7|38
1654621280000|2022-06-07 17:01:20|29913.2|29823.2|29909.5|29819.5|29914.2|29824.2|29907.5|29817.5|38
1654621290000|2022-06-07 17:01:30|29911.1|29821.1|29907.9|29817.9|29912|29822|29907.9|29817.9|32
1654621300000|2022-06-07 17:01:40|29908.4|29818.4|29906|29816|29910.4|29820.4|29905.2|29815.2|30
1654621310000|2022-06-07 17:01:50|29906.1|29816.1|29888.5|29798.5|29906.3|29816.3|29888.5|29798.5|29
1654621320000|2022-06-07 17:02:00|29886.4|29796.4|29906.6|29816.6|29906.6|29816.6|29884|29794|37
1654621330000|2022-06-07 17:02:10|29906.9|29816.9|29904.3|29814.3|29906.9|29816.9|29903|29813|35
1654621340000|2022-06-07 17:02:20|29903.6|29813.6|29903.4|29813.4|29905.5|29815.5|29901.7|29811.7|30
1654621350000|2022-06-07 17:02:30|29903.7|29813.7|29902.6|29812.6|29903.7|29813.7|29901.8|29811.8|31
1654621360000|2022-06-07 17:02:40|29902.3|29812.3|29906.5|29816.5|29907.6|29817.6|29900.7|29810.7|28
1654621370000|2022-06-07 17:02:50|29905.9|29815.9|29908.5|29818.5|29910.2|29820.2|29905.5|29815.5|26
1654621380000|2022-06-07 17:03:00|29908.6|29818.6|29907.5|29817.5|29909|29819|29905.6|29815.6|17
1654621390000|2022-06-07 17:03:10|29907.4|29817.4|29923.4|29833.4|29925.4|29835.4|29907.4|29817.4|25
1654621400000|2022-06-07 17:03:20|29925.4|29835.4|29923.8|29833.8|29925.4|29835.4|29922.3|29832.3|23
1654621410000|2022-06-07 17:03:30|29923.3|29833.3|29916.4|29826.4|29923.3|29833.3|29916.1|29826.1|27
1654621420000|2022-06-07 17:03:40|29915.5|29825.5|29921.5|29831.5|29926|29836|29915.5|29825.5|28
1654621430000|2022-06-07 17:03:50|29921.2|29831.2|29920.9|29830.9|29921.2|29831.2|29919.1|29829.1|31
1654621440000|2022-06-07 17:04:00|29921|29831|29924.4|29834.4|29925|29835|29921|29831|21
1654621450000|2022-06-07 17:04:10|29924.8|29834.8|29924|29834|29928.3|29838.3|29924|29834|25
1654621460000|2022-06-07 17:04:20|29924.4|29834.4|29925.8|29835.8|29926.3|29836.3|29923.1|29833.1|20
1654621470000|2022-06-07 17:04:30|29925.7|29835.7|29938.6|29848.6|29939.3|29849.3|29925.7|29835.7|33
1654621480000|2022-06-07 17:04:40|29939.6|29849.6|29942.3|29852.3|29944.4|29854.4|29938.6|29848.6|19
1654621490000|2022-06-07 17:04:50|29941.6|29851.6|29937.8|29847.8|29944.4|29854.4|29936.6|29846.6|30
1654621500000|2022-06-07 17:05:00|29937|29847|29946.1|29856.1|29946.1|29856.1|29931.7|29841.7|33
1654621510000|2022-06-07 17:05:10|29946.4|29856.4|29938.5|29848.5|29947.1|29857.1|29936.7|29846.7|31
1654621520000|2022-06-07 17:05:20|29939.2|29849.2|29947|29857|29947|29857|29937.9|29847.9|29
1654621530000|2022-06-07 17:05:30|29946.1|29856.1|29946.5|29856.5|29947.3|29857.3|29945.5|29855.5|22
1654621540000|2022-06-07 17:05:40|29947|29857|29940.4|29850.4|29948.3|29858.3|29940.4|29850.4|28
1654621550000|2022-06-07 17:05:50|29941.6|29851.6|29942.2|29852.2|29948.1|29858.1|29941.4|29851.4|34
1654621560000|2022-06-07 17:06:00|29941.7|29851.7|29941.7|29851.7|29944|29854|29940.9|29850.9|36
1654621570000|2022-06-07 17:06:10|29940.8|29850.8|29934.3|29844.3|29943.9|29853.9|29933.5|29843.5|33
1654621580000|2022-06-07 17:06:20|29934.5|29844.5|29930.4|29840.4|29934.8|29844.8|29929.1|29839.1|31
1654621590000|2022-06-07 17:06:30|29930.2|29840.2|29931|29841|29931.5|29841.5|29929.2|29839.2|36
1654621600000|2022-06-07 17:06:40|29931.1|29841.1|29931.1|29841.1|29933.9|29843.9|29929.9|29839.9|26
1654621610000|2022-06-07 17:06:50|29931.4|29841.4|29930.6|29840.6|29933|29843|29930.5|29840.5|26
1654621620000|2022-06-07 17:07:00|29930.4|29840.4|29931|29841|29933.1|29843.1|29929.4|29839.4|29
1654621630000|2022-06-07 17:07:10|29930.3|29840.3|29932.4|29842.4|29932.4|29842.4|29929.9|29839.9|22
1654621640000|2022-06-07 17:07:20|29931.7|29841.7|29934.6|29844.6|29937.8|29847.8|29930.4|29840.4|27
1654621650000|2022-06-07 17:07:30|29937.7|29847.7|29935.2|29845.2|29937.7|29847.7|29935.2|29845.2|18
1654621660000|2022-06-07 17:07:40|29935|29845|29936.8|29846.8|29938.9|29848.9|29934.6|29844.6|22
1654621670000|2022-06-07 17:07:50|29936.9|29846.9|29936.9|29846.9|29937.9|29847.9|29936.5|29846.5|18
1654621680000|2022-06-07 17:08:00|29936.7|29846.7|29931.5|29841.5|29937.3|29847.3|29931.5|29841.5|21
1654621690000|2022-06-07 17:08:10|29931.1|29841.1|29939.6|29849.6|29940.7|29850.7|29931.1|29841.1|32
1654621700000|2022-06-07 17:08:20|29939.5|29849.5|29935.3|29845.3|29940.7|29850.7|29934.5|29844.5|28
1654621710000|2022-06-07 17:08:30|29936.3|29846.3|29946.5|29856.5|29948|29858|29935.9|29845.9|34
1654621720000|2022-06-07 17:08:40|29946.4|29856.4|29944.2|29854.2|29947.5|29857.5|29943.9|29853.9|28
1654621730000|2022-06-07 17:08:50|29943.1|29853.1|29941.9|29851.9|29943.4|29853.4|29937.7|29847.7|28
1654621740000|2022-06-07 17:09:00|29942|29852|29937.4|29847.4|29943.3|29853.3|29931.9|29841.9|36
1654621750000|2022-06-07 17:09:10|29936.6|29846.6|29937|29847|29938.8|29848.8|29928.6|29838.6|36
1654621760000|2022-06-07 17:09:20|29938.3|29848.3|29933.6|29843.6|29938.3|29848.3|29932.3|29842.3|27
1654621770000|2022-06-07 17:09:30|29932.9|29842.9|29938.4|29848.4|29943.5|29853.5|29932.9|29842.9|35
1654621780000|2022-06-07 17:09:40|29938.8|29848.8|29934.9|29844.9|29939.6|29849.6|29933.2|29843.2|34
1654621790000|2022-06-07 17:09:50|29935.8|29845.8|29938.7|29848.7|29939.4|29849.4|29935|29845|27
1654621800000|2022-06-07 17:10:00|29938.9|29848.9|29944.7|29854.7|29947.5|29857.5|29933.9|29843.9|31
1654621810000|2022-06-07 17:10:10|29944|29854|29943.1|29853.1|29945.6|29855.6|29942.7|29852.7|35
1654621820000|2022-06-07 17:10:20|29942.5|29852.5|29948.4|29858.4|29952.2|29862.2|29942.5|29852.5|29
1654621830000|2022-06-07 17:10:30|29949.8|29859.8|29951.4|29861.4|29953.4|29863.4|29948.1|29858.1|37
1654621840000|2022-06-07 17:10:40|29950.2|29860.2|29956.1|29866.1|29956.4|29866.4|29950.2|29860.2|36
1654621850000|2022-06-07 17:10:50|29955.6|29865.6|29976.4|29886.4|29976.9|29886.9|29955.6|29865.6|30
1654621860000|2022-06-07 17:11:00|29976.5|29886.5|29978.2|29888.2|29978.4|29888.4|29973.2|29883.2|29
1654621870000|2022-06-07 17:11:10|29978.3|29888.3|29970|29880|29978.3|29888.3|29969.9|29879.9|33
1654621880000|2022-06-07 17:11:20|29971.8|29881.8|29974.6|29884.6|29974.7|29884.7|29969.1|29879.1|33
1654621890000|2022-06-07 17:11:30|29973|29883|29973.6|29883.6|29974.4|29884.4|29972.8|29882.8|21
1654621900000|2022-06-07 17:11:40|29972.3|29882.3|29971.8|29881.8|29974.8|29884.8|29970.3|29880.3|30
1654621910000|2022-06-07 17:11:50|29971.9|29881.9|29975.2|29885.2|29978.8|29888.8|29971.5|29881.5|33
1654621920000|2022-06-07 17:12:00|29974.2|29884.2|29978.2|29888.2|29979.7|29889.7|29973.1|29883.1|30
1654621930000|2022-06-07 17:12:10|29978.8|29888.8|29985.7|29895.7|29986.2|29896.2|29977.1|29887.1|20
1654621940000|2022-06-07 17:12:20|29985|29895|29980.4|29890.4|29985.5|29895.5|29980.4|29890.4|28
1654621950000|2022-06-07 17:12:30|29981.9|29891.9|29985|29895|29988.6|29898.6|29980|29890|28
1654621960000|2022-06-07 17:12:40|29985.3|29895.3|29980.7|29890.7|29989.1|29899.1|29979.1|29889.1|33
1654621970000|2022-06-07 17:12:50|29983.4|29893.4|29982.4|29892.4|29983.9|29893.9|29978.8|29888.8|24
1654621980000|2022-06-07 17:13:00|29982.1|29892.1|29976.9|29886.9|29983.9|29893.9|29976.9|29886.9|24
1654621990000|2022-06-07 17:13:10|29976.4|29886.4|29983.4|29893.4|29983.7|29893.7|29974.4|29884.4|33
1654622000000|2022-06-07 17:13:20|29980.7|29890.7|29975.6|29885.6|29983.8|29893.8|29975.6|29885.6|34
1654622010000|2022-06-07 17:13:30|29974.9|29884.9|29967.2|29877.2|29975.8|29885.8|29967.2|29877.2|29
1654622020000|2022-06-07 17:13:40|29967.5|29877.5|29965.4|29875.4|29968.1|29878.1|29960.5|29870.5|36
1654622030000|2022-06-07 17:13:50|29965.6|29875.6|29957.8|29867.8|29966.3|29876.3|29957.3|29867.3|33
1654622040000|2022-06-07 17:14:00|29957.9|29867.9|29959.9|29869.9|29962.1|29872.1|29957.8|29867.8|34
1654622050000|2022-06-07 17:14:10|29960.2|29870.2|29958.7|29868.7|29960.8|29870.8|29958.1|29868.1|31
1654622060000|2022-06-07 17:14:20|29960.5|29870.5|29959.8|29869.8|29964.4|29874.4|29958.3|29868.3|27
1654622070000|2022-06-07 17:14:30|29960.1|29870.1|29964.1|29874.1|29965|29875|29957.6|29867.6|28
1654622080000|2022-06-07 17:14:40|29964.2|29874.2|29959.6|29869.6|29964.2|29874.2|29958.6|29868.6|27
1654622090000|2022-06-07 17:14:50|29960|29870|29961.1|29871.1|29961.8|29871.8|29957.3|29867.3|26
1654622100000|2022-06-07 17:15:00|29960.8|29870.8|29964.4|29874.4|29965.7|29875.7|29960.8|29870.8|34
1654622110000|2022-06-07 17:15:10|29965.1|29875.1|29963.3|29873.3|29965.1|29875.1|29957.3|29867.3|33
1654622120000|2022-06-07 17:15:20|29963|29873|29961.6|29871.6|29965|29875|29961.5|29871.5|31
1654622130000|2022-06-07 17:15:30|29961.9|29871.9|29961.9|29871.9|29962.4|29872.4|29960.2|29870.2|37
1654622140000|2022-06-07 17:15:40|29961.8|29871.8|29964.8|29874.8|29966.5|29876.5|29960.5|29870.5|26
1654622150000|2022-06-07 17:15:50|29965|29875|29976.4|29886.4|29976.4|29886.4|29964.6|29874.6|29
1654622160000|2022-06-07 17:16:00|29975.8|29885.8|29977.9|29887.9|29977.9|29887.9|29972.7|29882.7|31
1654622170000|2022-06-07 17:16:10|29978.4|29888.4|29982.7|29892.7|29986|29896|29978.4|29888.4|21
1654622180000|2022-06-07 17:16:20|29982.8|29892.8|29988.1|29898.1|29988.1|29898.1|29982.7|29892.7|19
1654622190000|2022-06-07 17:16:30|29989.8|29899.8|29989.9|29899.9|29991.1|29901.1|29985.9|29895.9|29
1654622200000|2022-06-07 17:16:40|29990.1|29900.1|29993.2|29903.2|29993.2|29903.2|29990.1|29900.1|30
1654622210000|2022-06-07 17:16:50|29992.3|29902.3|30003.1|29913.1|30006.9|29916.9|29992.3|29902.3|31
1654622220000|2022-06-07 17:17:00|30002|29912|29993.4|29903.4|30002|29912|29991.7|29901.7|32
1654622230000|2022-06-07 17:17:10|29993.8|29903.8|29997.4|29907.4|29998.6|29908.6|29990|29900|30
1654622240000|2022-06-07 17:17:20|29996.5|29906.5|29996.2|29906.2|29997.2|29907.2|29992.5|29902.5|35
1654622250000|2022-06-07 17:17:30|29996.1|29906.1|29998.4|29908.4|29999.4|29909.4|29995.5|29905.5|32
1654622260000|2022-06-07 17:17:40|29998.1|29908.1|29982.3|29892.3|29998.1|29908.1|29981.7|29891.7|34
1654622270000|2022-06-07 17:17:50|29982.1|29892.1|29988.9|29898.9|29991.2|29901.2|29981.3|29891.3|31
1654622280000|2022-06-07 17:18:00|29988.6|29898.6|29993|29903|29995.6|29905.6|29987.6|29897.6|33
1654622290000|2022-06-07 17:18:10|29991.1|29901.1|29980|29890|29991.1|29901.1|29978.9|29888.9|30
1654622300000|2022-06-07 17:18:20|29979.3|29889.3|29979.1|29889.1|29980.2|29890.2|29977.6|29887.6|28
1654622310000|2022-06-07 17:18:30|29979.6|29889.6|29979.4|29889.4|29979.6|29889.6|29978.7|29888.7|25
1654622320000|2022-06-07 17:18:40|29978.8|29888.8|29978.9|29888.9|29979.8|29889.8|29978.7|29888.7|29
1654622330000|2022-06-07 17:18:50|29979.4|29889.4|29976.5|29886.5|29979.4|29889.4|29976.5|29886.5|22
1654622340000|2022-06-07 17:19:00|29976.4|29886.4|29978.5|29888.5|29979.1|29889.1|29975.2|29885.2|24
1654622350000|2022-06-07 17:19:10|29978.1|29888.1|29975.1|29885.1|29983.8|29893.8|29974.9|29884.9|22
1654622360000|2022-06-07 17:19:20|29976|29886|29975.7|29885.7|29976.3|29886.3|29974.6|29884.6|29
1654622370000|2022-06-07 17:19:30|29975.5|29885.5|29977.7|29887.7|29977.8|29887.8|29974.8|29884.8|29
1654622380000|2022-06-07 17:19:40|29977.5|29887.5|29976.3|29886.3|29977.8|29887.8|29974.5|29884.5|19
1654622390000|2022-06-07 17:19:50|29975.5|29885.5|29973.4|29883.4|29975.5|29885.5|29973.3|29883.3|16
1654622400000|2022-06-07 17:20:00|29973.9|29883.9|29958|29868|29974.2|29884.2|29958|29868|25
1654622410000|2022-06-07 17:20:10|29966.2|29876.2|29967|29877|29968.2|29878.2|29958|29868|25
1654622420000|2022-06-07 17:20:20|29963.9|29873.9|29962.8|29872.8|29968.3|29878.3|29961.4|29871.4|32
1654622430000|2022-06-07 17:20:30|29965.9|29875.9|29965.8|29875.8|29967|29877|29961.5|29871.5|26
1654622440000|2022-06-07 17:20:40|29964.4|29874.4|29966.6|29876.6|29967.4|29877.4|29963.3|29873.3|26
1654622450000|2022-06-07 17:20:50|29963.6|29873.6|29972.3|29882.3|29973.3|29883.3|29963.6|29873.6|26
1654622460000|2022-06-07 17:21:00|29972.4|29882.4|29974.6|29884.6|29974.6|29884.6|29971.2|29881.2|31
1654622470000|2022-06-07 17:21:10|29974.7|29884.7|29977.7|29887.7|29978.7|29888.7|29974.5|29884.5|26
1654622480000|2022-06-07 17:21:20|29978.1|29888.1|29978.5|29888.5|29978.8|29888.8|29977.3|29887.3|28
1654622490000|2022-06-07 17:21:30|29977.3|29887.3|29976.3|29886.3|29978.7|29888.7|29976.3|29886.3|32
1654622500000|2022-06-07 17:21:40|29977.6|29887.6|29974.2|29884.2|29977.6|29887.6|29973.1|29883.1|30
1654622510000|2022-06-07 17:21:50|29974.1|29884.1|29982.3|29892.3|29982.3|29892.3|29973.7|29883.7|27
1654622520000|2022-06-07 17:22:00|29982.4|29892.4|29988.9|29898.9|29992.2|29902.2|29982.4|29892.4|30
1654622530000|2022-06-07 17:22:10|29987.8|29897.8|29989.4|29899.4|29990|29900|29983.1|29893.1|32
1654622540000|2022-06-07 17:22:20|29990|29900|29992.6|29902.6|29993.4|29903.4|29990|29900|29
1654622550000|2022-06-07 17:22:30|29992.5|29902.5|29977.5|29887.5|29992.5|29902.5|29977.3|29887.3|35
1654622560000|2022-06-07 17:22:40|29977.2|29887.2|29982.2|29892.2|29982.7|29892.7|29973.6|29883.6|33
1654622570000|2022-06-07 17:22:50|29981.2|29891.2|29981.2|29891.2|29982.3|29892.3|29979.8|29889.8|33
1654622580000|2022-06-07 17:23:00|29980.7|29890.7|29971.3|29881.3|29981|29891|29971.3|29881.3|22
1654622590000|2022-06-07 17:23:10|29971.2|29881.2|29966.6|29876.6|29971.7|29881.7|29964.9|29874.9|29
1654622600000|2022-06-07 17:23:20|29965.2|29875.2|29949.3|29859.3|29965.2|29875.2|29947.9|29857.9|34
1654622610000|2022-06-07 17:23:30|29950.9|29860.9|29936.5|29846.5|29950.9|29860.9|29936.5|29846.5|25
1654622620000|2022-06-07 17:23:40|29936.3|29846.3|29926.1|29836.1|29936.8|29846.8|29925.6|29835.6|30
1654622630000|2022-06-07 17:23:50|29925.2|29835.2|29931.6|29841.6|29935.2|29845.2|29925.2|29835.2|30
1654622640000|2022-06-07 17:24:00|29931.8|29841.8|29933.3|29843.3|29933.3|29843.3|29930.3|29840.3|32
1654622650000|2022-06-07 17:24:10|29932.5|29842.5|29933|29843|29933.2|29843.2|29931|29841|19
1654622660000|2022-06-07 17:24:20|29932.9|29842.9|29932.9|29842.9|29937|29847|29932|29842|20
1654622670000|2022-06-07 17:24:30|29933|29843|29931.7|29841.7|29933|29843|29928.6|29838.6|18
1654622680000|2022-06-07 17:24:40|29931.4|29841.4|29935.5|29845.5|29936.4|29846.4|29930.4|29840.4|27
1654622690000|2022-06-07 17:24:50|29935.8|29845.8|29931|29841|29935.9|29845.9|29931|29841|29
1654622700000|2022-06-07 17:25:00|29931.7|29841.7|29929.1|29839.1|29933.1|29843.1|29926.6|29836.6|28
1654622710000|2022-06-07 17:25:10|29928.1|29838.1|29921.5|29831.5|29928.1|29838.1|29914.8|29824.8|29
1654622720000|2022-06-07 17:25:20|29920.5|29830.5|29928.4|29838.4|29928.4|29838.4|29916.7|29826.7|30
1654622730000|2022-06-07 17:25:30|29927.4|29837.4|29928.6|29838.6|29928.6|29838.6|29925.5|29835.5|28
1654622740000|2022-06-07 17:25:40|29928.5|29838.5|29931.4|29841.4|29937.5|29847.5|29928.5|29838.5|28
1654622750000|2022-06-07 17:25:50|29933.3|29843.3|29934.2|29844.2|29935.1|29845.1|29930.5|29840.5|35
1654622760000|2022-06-07 17:26:00|29934.8|29844.8|29936.8|29846.8|29937.1|29847.1|29931.9|29841.9|27
1654622770000|2022-06-07 17:26:10|29936.1|29846.1|29931|29841|29939.7|29849.7|29931|29841|23
1654622780000|2022-06-07 17:26:20|29929.1|29839.1|29927.5|29837.5|29929.9|29839.9|29926.6|29836.6|30
1654622790000|2022-06-07 17:26:30|29927.1|29837.1|29929.4|29839.4|29932.3|29842.3|29926.9|29836.9|32
1654622800000|2022-06-07 17:26:40|29929.1|29839.1|29925.4|29835.4|29929.4|29839.4|29923.8|29833.8|30
1654622810000|2022-06-07 17:26:50|29924.9|29834.9|29927.8|29837.8|29928.8|29838.8|29924.5|29834.5|27
1654622820000|2022-06-07 17:27:00|29927.7|29837.7|29931.6|29841.6|29935.2|29845.2|29927.1|29837.1|31
1654622830000|2022-06-07 17:27:10|29931.7|29841.7|29936.6|29846.6|29938.2|29848.2|29931.6|29841.6|34
1654622840000|2022-06-07 17:27:20|29938.5|29848.5|29950.3|29860.3|29950.8|29860.8|29937|29847|33
1654622850000|2022-06-07 17:27:30|29949.5|29859.5|29949.1|29859.1|29950.2|29860.2|29945.5|29855.5|36
1654622860000|2022-06-07 17:27:40|29949.5|29859.5|29950.3|29860.3|29951.5|29861.5|29948.8|29858.8|28
1654622870000|2022-06-07 17:27:50|29950.4|29860.4|29948.2|29858.2|29952.8|29862.8|29947.7|29857.7|30
1654622880000|2022-06-07 17:28:00|29948.5|29858.5|29939.3|29849.3|29951.3|29861.3|29938.9|29848.9|32
1654622890000|2022-06-07 17:28:10|29939.7|29849.7|29951.8|29861.8|29951.8|29861.8|29939.1|29849.1|37
1654622900000|2022-06-07 17:28:20|29951|29861|29950.2|29860.2|29953.7|29863.7|29949.2|29859.2|32
1654622910000|2022-06-07 17:28:30|29950.6|29860.6|29953.5|29863.5|29954.8|29864.8|29950|29860|29
1654622920000|2022-06-07 17:28:40|29954.8|29864.8|29956.6|29866.6|29956.8|29866.8|29953.7|29863.7|35
1654622930000|2022-06-07 17:28:50|29957|29867|29958.1|29868.1|29958.3|29868.3|29955|29865|30
1654622940000|2022-06-07 17:29:00|29958|29868|29968.9|29878.9|29968.9|29878.9|29957.8|29867.8|32
1654622950000|2022-06-07 17:29:10|29969|29879|29960.9|29870.9|29970.1|29880.1|29960.9|29870.9|29
1654622960000|2022-06-07 17:29:20|29961.5|29871.5|29963.2|29873.2|29963.6|29873.6|29961.3|29871.3|29
1654622970000|2022-06-07 17:29:30|29963.7|29873.7|29966.9|29876.9|29967.9|29877.9|29963.7|29873.7|32
1654622980000|2022-06-07 17:29:40|29968.3|29878.3|29965.8|29875.8|29971.6|29881.6|29964.6|29874.6|32
1654622990000|2022-06-07 17:29:50|29965.9|29875.9|29968.8|29878.8|29969.3|29879.3|29965.9|29875.9|27
1654623000000|2022-06-07 17:30:00|29969|29879|29958.7|29868.7|29979.5|29889.5|29958.7|29868.7|37
1654623010000|2022-06-07 17:30:10|29959.1|29869.1|29956.7|29866.7|29964.7|29874.7|29954.7|29864.7|33
1654623020000|2022-06-07 17:30:20|29956|29866|29963.1|29873.1|29966.3|29876.3|29954.6|29864.6|37
1654623030000|2022-06-07 17:30:30|29963|29873|29965.8|29875.8|29966.1|29876.1|29962.1|29872.1|37
1654623040000|2022-06-07 17:30:40|29965.2|29875.2|29960.7|29870.7|29966.2|29876.2|29960.6|29870.6|30
1654623050000|2022-06-07 17:30:50|29960.6|29870.6|29959.2|29869.2|29960.7|29870.7|29958.4|29868.4|23
1654623060000|2022-06-07 17:31:00|29959.3|29869.3|29947.3|29857.3|29959.9|29869.9|29947.3|29857.3|32
1654623070000|2022-06-07 17:31:10|29947.5|29857.5|29945.4|29855.4|29949.2|29859.2|29942.3|29852.3|35
1654623080000|2022-06-07 17:31:20|29945.5|29855.5|29944.3|29854.3|29945.5|29855.5|29942.9|29852.9|31
1654623090000|2022-06-07 17:31:30|29944.4|29854.4|29950.1|29860.1|29952.3|29862.3|29944.4|29854.4|34
1654623100000|2022-06-07 17:31:40|29950.2|29860.2|29946.8|29856.8|29950.4|29860.4|29945.3|29855.3|26
1654623110000|2022-06-07 17:31:50|29947.4|29857.4|29950.4|29860.4|29950.8|29860.8|29946|29856|32
1654623120000|2022-06-07 17:32:00|29950.2|29860.2|29947.3|29857.3|29951|29861|29946.9|29856.9|30
1654623130000|2022-06-07 17:32:10|29947.2|29857.2|29945|29855|29948.5|29858.5|29940.4|29850.4|36
1654623140000|2022-06-07 17:32:20|29944.1|29854.1|29951.5|29861.5|29953.2|29863.2|29944.1|29854.1|32
1654623150000|2022-06-07 17:32:30|29952.7|29862.7|29951|29861|29954|29864|29951|29861|28
1654623160000|2022-06-07 17:32:40|29951.4|29861.4|29954.1|29864.1|29955.9|29865.9|29950.9|29860.9|27
1654623170000|2022-06-07 17:32:50|29953.8|29863.8|29948.3|29858.3|29953.8|29863.8|29948.2|29858.2|30
1654623180000|2022-06-07 17:33:00|29948.1|29858.1|29949.2|29859.2|29949.7|29859.7|29947.6|29857.6|26
1654623190000|2022-06-07 17:33:10|29951.8|29861.8|29947.9|29857.9|29954.9|29864.9|29947.9|29857.9|32
1654623200000|2022-06-07 17:33:20|29947.6|29857.6|29947|29857|29948.5|29858.5|29946.2|29856.2|29
1654623210000|2022-06-07 17:33:30|29946.9|29856.9|29946.8|29856.8|29949.1|29859.1|29944.6|29854.6|35
1654623220000|2022-06-07 17:33:40|29944.9|29854.9|29943.3|29853.3|29946.1|29856.1|29943.3|29853.3|34
1654623230000|2022-06-07 17:33:50|29940.3|29850.3|29939.1|29849.1|29942.4|29852.4|29938.9|29848.9|31
1654623240000|2022-06-07 17:34:00|29939|29849|29929.4|29839.4|29939|29849|29928.7|29838.7|29
1654623250000|2022-06-07 17:34:10|29929.7|29839.7|29927.7|29837.7|29930.9|29840.9|29925.3|29835.3|30
1654623260000|2022-06-07 17:34:20|29928.3|29838.3|29924.8|29834.8|29929.5|29839.5|29924.8|29834.8|33
1654623270000|2022-06-07 17:34:30|29924.6|29834.6|29926|29836|29926|29836|29919.6|29829.6|32
1654623280000|2022-06-07 17:34:40|29927.1|29837.1|29922.8|29832.8|29927.1|29837.1|29918.8|29828.8|29
1654623290000|2022-06-07 17:34:50|29924.6|29834.6|29925.4|29835.4|29928.1|29838.1|29924.3|29834.3|31
1654623300000|2022-06-07 17:35:00|29924.6|29834.6|29921.3|29831.3|29924.6|29834.6|29918.1|29828.1|30
1654623310000|2022-06-07 17:35:10|29921.4|29831.4|29923.7|29833.7|29926.1|29836.1|29918.7|29828.7|34
1654623320000|2022-06-07 17:35:20|29923.8|29833.8|29928.9|29838.9|29928.9|29838.9|29922.5|29832.5|35
1654623330000|2022-06-07 17:35:30|29925.5|29835.5|29922.7|29832.7|29927.2|29837.2|29922|29832|28
1654623340000|2022-06-07 17:35:40|29923|29833|29920.6|29830.6|29923.9|29833.9|29919.5|29829.5|33
1654623350000|2022-06-07 17:35:50|29920.4|29830.4|29923.3|29833.3|29923.4|29833.4|29920.2|29830.2|30
1654623360000|2022-06-07 17:36:00|29923.5|29833.5|29926.4|29836.4|29932.2|29842.2|29923.5|29833.5|28
1654623370000|2022-06-07 17:36:10|29928.4|29838.4|29930.8|29840.8|29931.4|29841.4|29926.4|29836.4|29
1654623380000|2022-06-07 17:36:20|29931.2|29841.2|29931.4|29841.4|29931.8|29841.8|29928.7|29838.7|31
1654623390000|2022-06-07 17:36:30|29931.7|29841.7|29920.6|29830.6|29932.3|29842.3|29920.5|29830.5|23
1654623400000|2022-06-07 17:36:40|29920.7|29830.7|29921.6|29831.6|29923.8|29833.8|29919.5|29829.5|29
1654623410000|2022-06-07 17:36:50|29921.7|29831.7|29922.9|29832.9|29925.8|29835.8|29921.5|29831.5|28
1654623420000|2022-06-07 17:37:00|29922.5|29832.5|29930.2|29840.2|29930.5|29840.5|29922.5|29832.5|28
1654623430000|2022-06-07 17:37:10|29930.4|29840.4|29922.4|29832.4|29931.3|29841.3|29921.8|29831.8|32
1654623440000|2022-06-07 17:37:20|29922.3|29832.3|29923.2|29833.2|29924|29834|29916.7|29826.7|38
1654623450000|2022-06-07 17:37:30|29923.6|29833.6|29922.1|29832.1|29924|29834|29921.7|29831.7|29
1654623460000|2022-06-07 17:37:40|29922|29832|29923.5|29833.5|29923.5|29833.5|29919.6|29829.6|37
1654623470000|2022-06-07 17:37:50|29923.6|29833.6|29925.5|29835.5|29926.8|29836.8|29923.2|29833.2|30
1654623480000|2022-06-07 17:38:00|29925.7|29835.7|29936.2|29846.2|29936.2|29846.2|29925.7|29835.7|36
1654623490000|2022-06-07 17:38:10|29936|29846|29942.1|29852.1|29942.2|29852.2|29934.8|29844.8|33
1654623500000|2022-06-07 17:38:20|29944.8|29854.8|29939.7|29849.7|29948.6|29858.6|29938.8|29848.8|34
1654623510000|2022-06-07 17:38:30|29939.2|29849.2|29933.6|29843.6|29939.3|29849.3|29932.9|29842.9|31
1654623520000|2022-06-07 17:38:40|29933.2|29843.2|29936|29846|29936.4|29846.4|29932.7|29842.7|29
1654623530000|2022-06-07 17:38:50|29935.9|29845.9|29933.7|29843.7|29938.2|29848.2|29933.7|29843.7|32
1654623540000|2022-06-07 17:39:00|29934.4|29844.4|29937.9|29847.9|29939.7|29849.7|29934.3|29844.3|31
1654623550000|2022-06-07 17:39:10|29938|29848|29945.1|29855.1|29945.6|29855.6|29938|29848|37
1654623560000|2022-06-07 17:39:20|29944.9|29854.9|29945|29855|29946.1|29856.1|29943.4|29853.4|33
1654623570000|2022-06-07 17:39:30|29944.5|29854.5|29952.8|29862.8|29955.6|29865.6|29944.2|29854.2|27
1654623580000|2022-06-07 17:39:40|29952.9|29862.9|29953.3|29863.3|29954.5|29864.5|29952.8|29862.8|23
1654623590000|2022-06-07 17:39:50|29952.8|29862.8|29954.3|29864.3|29954.3|29864.3|29952.8|29862.8|25
1654623600000|2022-06-07 17:40:00|29953.2|29863.2|29952.8|29862.8|29953.4|29863.4|29951.4|29861.4|24
1654623610000|2022-06-07 17:40:10|29952.9|29862.9|29955|29865|29956.5|29866.5|29952.4|29862.4|24
1654623620000|2022-06-07 17:40:20|29955.2|29865.2|29955.7|29865.7|29956.5|29866.5|29954.1|29864.1|28
1654623630000|2022-06-07 17:40:30|29955.5|29865.5|29950|29860|29956.4|29866.4|29947.6|29857.6|23
1654623640000|2022-06-07 17:40:40|29949.8|29859.8|29948.3|29858.3|29950.4|29860.4|29947.2|29857.2|36
1654623650000|2022-06-07 17:40:50|29947.3|29857.3|29947.9|29857.9|29948.1|29858.1|29946.7|29856.7|25
1654623660000|2022-06-07 17:41:00|29947.7|29857.7|29946.5|29856.5|29947.9|29857.9|29943.7|29853.7|33
1654623670000|2022-06-07 17:41:10|29946.9|29856.9|29946.7|29856.7|29948.8|29858.8|29945.7|29855.7|30
1654623680000|2022-06-07 17:41:20|29946|29856|29946.9|29856.9|29948|29858|29945.6|29855.6|31
1654623690000|2022-06-07 17:41:30|29945.8|29855.8|29947.8|29857.8|29949.5|29859.5|29945.8|29855.8|26
1654623700000|2022-06-07 17:41:40|29947|29857|29946.8|29856.8|29949.8|29859.8|29945.7|29855.7|25
1654623710000|2022-06-07 17:41:50|29947.5|29857.5|29946.4|29856.4|29948|29858|29945.4|29855.4|22
1654623720000|2022-06-07 17:42:00|29946.8|29856.8|29944.8|29854.8|29948.2|29858.2|29944.8|29854.8|25
1654623730000|2022-06-07 17:42:10|29943.7|29853.7|29933.7|29843.7|29944.7|29854.7|29932.2|29842.2|34
1654623740000|2022-06-07 17:42:20|29933.6|29843.6|29929.5|29839.5|29936.9|29846.9|29929.5|29839.5|29
1654623750000|2022-06-07 17:42:30|29929.7|29839.7|29924.9|29834.9|29929.7|29839.7|29921.5|29831.5|31
1654623760000|2022-06-07 17:42:40|29925.2|29835.2|29923.8|29833.8|29925.5|29835.5|29922.9|29832.9|22
1654623770000|2022-06-07 17:42:50|29923.9|29833.9|29918.3|29828.3|29924.1|29834.1|29917.8|29827.8|21
1654623780000|2022-06-07 17:43:00|29917.5|29827.5|29921.1|29831.1|29925.5|29835.5|29917.3|29827.3|28
1654623790000|2022-06-07 17:43:10|29922|29832|29924.1|29834.1|29927.8|29837.8|29919.1|29829.1|22
1654623800000|2022-06-07 17:43:20|29924.3|29834.3|29937.4|29847.4|29937.4|29847.4|29922.9|29832.9|27
1654623810000|2022-06-07 17:43:30|29935.3|29845.3|29938.9|29848.9|29939.6|29849.6|29935.3|29845.3|34
1654623820000|2022-06-07 17:43:40|29939.1|29849.1|29937.6|29847.6|29939.6|29849.6|29934.6|29844.6|32
1654623830000|2022-06-07 17:43:50|29937.2|29847.2|29938|29848|29938.9|29848.9|29935.2|29845.2|24
1654623840000|2022-06-07 17:44:00|29938.2|29848.2|29938.5|29848.5|29940.2|29850.2|29937.4|29847.4|23
1654623850000|2022-06-07 17:44:10|29938.4|29848.4|29935.1|29845.1|29940.1|29850.1|29935.1|29845.1|25
1654623860000|2022-06-07 17:44:20|29935|29845|29935.6|29845.6|29935.6|29845.6|29935|29845|10
1654623870000|2022-06-07 17:44:30|29935.5|29845.5|29936.2|29846.2|29936.5|29846.5|29935.3|29845.3|17
1654623880000|2022-06-07 17:44:40|29936.3|29846.3|29937.2|29847.2|29937.6|29847.6|29935.6|29845.6|22
1654623890000|2022-06-07 17:44:50|29937.3|29847.3|29936.5|29846.5|29937.6|29847.6|29935.8|29845.8|18
1654623900000|2022-06-07 17:45:00|29936.6|29846.6|29936.3|29846.3|29937.2|29847.2|29936|29846|27
1654623910000|2022-06-07 17:45:10|29937.1|29847.1|29932.9|29842.9|29937.3|29847.3|29932.9|29842.9|22
1654623920000|2022-06-07 17:45:20|29931.8|29841.8|29931.6|29841.6|29933.9|29843.9|29930.8|29840.8|22
1654623930000|2022-06-07 17:45:30|29932.7|29842.7|29936.2|29846.2|29943|29853|29932.7|29842.7|29
1654623940000|2022-06-07 17:45:40|29937|29847|29942.1|29852.1|29942.6|29852.6|29937|29847|22
1654623950000|2022-06-07 17:45:50|29941.5|29851.5|29938.3|29848.3|29942.2|29852.2|29938.3|29848.3|30
1654623960000|2022-06-07 17:46:00|29939.6|29849.6|29946.4|29856.4|29947|29857|29938.9|29848.9|34
1654623970000|2022-06-07 17:46:10|29943|29853|29947.7|29857.7|29948.4|29858.4|29941.4|29851.4|29
1654623980000|2022-06-07 17:46:20|29947.8|29857.8|29950.2|29860.2|29951.9|29861.9|29947.4|29857.4|22
1654623990000|2022-06-07 17:46:30|29950.1|29860.1|29956.6|29866.6|29957.9|29867.9|29949|29859|24
1654624000000|2022-06-07 17:46:40|29956.9|29866.9|29955.5|29865.5|29957.4|29867.4|29955.2|29865.2|20
1654624010000|2022-06-07 17:46:50|29955.7|29865.7|29955.8|29865.8|29957.7|29867.7|29955.5|29865.5|28
1654624020000|2022-06-07 17:47:00|29955.3|29865.3|29960|29870|29965.8|29875.8|29955.3|29865.3|23
1654624030000|2022-06-07 17:47:10|29963.4|29873.4|29963.9|29873.9|29965.1|29875.1|29960.3|29870.3|20
1654624040000|2022-06-07 17:47:20|29964|29874|29959.6|29869.6|29964.1|29874.1|29959.6|29869.6|26
1654624050000|2022-06-07 17:47:30|29959.7|29869.7|29950.6|29860.6|29961|29871|29950.4|29860.4|27
1654624060000|2022-06-07 17:47:40|29953.6|29863.6|29952.2|29862.2|29954.1|29864.1|29951.7|29861.7|22
1654624070000|2022-06-07 17:47:50|29952.3|29862.3|29960.3|29870.3|29960.3|29870.3|29952.2|29862.2|31
1654624080000|2022-06-07 17:48:00|29959.5|29869.5|29956.9|29866.9|29959.9|29869.9|29956.1|29866.1|31
1654624090000|2022-06-07 17:48:10|29957.2|29867.2|29954.9|29864.9|29957.2|29867.2|29952.2|29862.2|32
1654624100000|2022-06-07 17:48:20|29955|29865|29945.8|29855.8|29955.9|29865.9|29945.6|29855.6|26
1654624110000|2022-06-07 17:48:30|29946|29856|29948.1|29858.1|29948.8|29858.8|29941|29851|28
1654624120000|2022-06-07 17:48:40|29948|29858|29958.9|29868.9|29958.9|29868.9|29947|29857|33
1654624130000|2022-06-07 17:48:50|29957.1|29867.1|29955.8|29865.8|29958|29868|29955.6|29865.6|26
1654624140000|2022-06-07 17:49:00|29956.1|29866.1|29957.5|29867.5|29958.5|29868.5|29954.2|29864.2|35
1654624150000|2022-06-07 17:49:10|29957.3|29867.3|29952|29862|29957.6|29867.6|29952|29862|31
1654624160000|2022-06-07 17:49:20|29952.4|29862.4|29950.3|29860.3|29952.4|29862.4|29949.8|29859.8|26
1654624170000|2022-06-07 17:49:30|29950.5|29860.5|29950.2|29860.2|29950.5|29860.5|29947.5|29857.5|25
1654624180000|2022-06-07 17:49:40|29950.3|29860.3|29947.3|29857.3|29950.9|29860.9|29947.3|29857.3|27
1654624190000|2022-06-07 17:49:50|29947.2|29857.2|29951.6|29861.6|29952|29862|29945|29855|35
1654624200000|2022-06-07 17:50:00|29951.3|29861.3|29942.2|29852.2|29951.6|29861.6|29942.2|29852.2|34
1654624210000|2022-06-07 17:50:10|29941.2|29851.2|29943.2|29853.2|29944.6|29854.6|29941|29851|29
1654624220000|2022-06-07 17:50:20|29942.4|29852.4|29938.8|29848.8|29944|29854|29938.8|29848.8|32
1654624230000|2022-06-07 17:50:30|29942.3|29852.3|29943|29853|29943|29853|29942.1|29852.1|21
1654624240000|2022-06-07 17:50:40|29942.5|29852.5|29941.5|29851.5|29942.9|29852.9|29941.4|29851.4|17
1654624250000|2022-06-07 17:50:50|29941.6|29851.6|29942.8|29852.8|29943.5|29853.5|29941.5|29851.5|27
1654624260000|2022-06-07 17:51:00|29942.5|29852.5|29939.7|29849.7|29943.3|29853.3|29938.4|29848.4|28
1654624270000|2022-06-07 17:51:10|29942.5|29852.5|29942.2|29852.2|29942.5|29852.5|29938.8|29848.8|31
1654624280000|2022-06-07 17:51:20|29942.5|29852.5|29950.5|29860.5|29952.3|29862.3|29941.6|29851.6|33
1654624290000|2022-06-07 17:51:30|29950.7|29860.7|29949.5|29859.5|29953.2|29863.2|29949|29859|35
1654624300000|2022-06-07 17:51:40|29949.6|29859.6|29952.5|29862.5|29954.6|29864.6|29948.8|29858.8|30
1654624310000|2022-06-07 17:51:50|29954.1|29864.1|29959.1|29869.1|29964|29874|29954.1|29864.1|27
1654624320000|2022-06-07 17:52:00|29957|29867|29964|29874|29972.4|29882.4|29956.4|29866.4|32
1654624330000|2022-06-07 17:52:10|29968.6|29878.6|29963.2|29873.2|29968.6|29878.6|29960.9|29870.9|21
1654624340000|2022-06-07 17:52:20|29964.9|29874.9|29968.7|29878.7|29971.1|29881.1|29962.8|29872.8|29
1654624350000|2022-06-07 17:52:30|29968.4|29878.4|29968|29878|29969.7|29879.7|29968|29878|28
1654624360000|2022-06-07 17:52:40|29967.5|29877.5|29968.7|29878.7|29968.7|29878.7|29966.8|29876.8|27
1654624370000|2022-06-07 17:52:50|29968.6|29878.6|29976.8|29886.8|29977|29887|29968.6|29878.6|30
1654624380000|2022-06-07 17:53:00|29976.7|29886.7|29980.2|29890.2|29981.2|29891.2|29969.2|29879.2|33
1654624390000|2022-06-07 17:53:10|29981.6|29891.6|29979.7|29889.7|29982.8|29892.8|29977.9|29887.9|32
1654624400000|2022-06-07 17:53:20|29979.5|29889.5|29975.6|29885.6|29981.7|29891.7|29973.9|29883.9|34
1654624410000|2022-06-07 17:53:30|29974.5|29884.5|29970.4|29880.4|29974.5|29884.5|29969|29879|37
1654624420000|2022-06-07 17:53:40|29970.1|29880.1|29970.7|29880.7|29971.5|29881.5|29969.9|29879.9|26
1654624430000|2022-06-07 17:53:50|29970.8|29880.8|29971.9|29881.9|29972.8|29882.8|29970.2|29880.2|25
1654624440000|2022-06-07 17:54:00|29972.2|29882.2|29972.1|29882.1|29973.2|29883.2|29971.9|29881.9|26
1654624450000|2022-06-07 17:54:10|29972|29882|29972.1|29882.1|29975.2|29885.2|29971.6|29881.6|29
1654624460000|2022-06-07 17:54:20|29972|29882|29966.4|29876.4|29972|29882|29965.5|29875.5|28
1654624470000|2022-06-07 17:54:30|29967|29877|29972.4|29882.4|29973.1|29883.1|29963.9|29873.9|29
1654624480000|2022-06-07 17:54:40|29972.3|29882.3|29963.2|29873.2|29972.9|29882.9|29963.2|29873.2|30
1654624490000|2022-06-07 17:54:50|29964.5|29874.5|29967.4|29877.4|29968.8|29878.8|29964.5|29874.5|33
1654624500000|2022-06-07 17:55:00|29966.4|29876.4|29962.5|29872.5|29966.4|29876.4|29960.7|29870.7|31
1654624510000|2022-06-07 17:55:10|29961.9|29871.9|29960.1|29870.1|29965.1|29875.1|29956.5|29866.5|25
1654624520000|2022-06-07 17:55:20|29959.9|29869.9|29964.1|29874.1|29964.1|29874.1|29955.8|29865.8|36
1654624530000|2022-06-07 17:55:30|29964.2|29874.2|29954.9|29864.9|29964.2|29874.2|29954|29864|33
1654624540000|2022-06-07 17:55:40|29954.5|29864.5|29955.5|29865.5|29955.8|29865.8|29953.6|29863.6|26
1654624550000|2022-06-07 17:55:50|29955|29865|29957.8|29867.8|29960|29870|29954.5|29864.5|32
1654624560000|2022-06-07 17:56:00|29957.7|29867.7|29959|29869|29961.2|29871.2|29956|29866|34
1654624570000|2022-06-07 17:56:10|29959.4|29869.4|29957.9|29867.9|29959.4|29869.4|29955.6|29865.6|27
1654624580000|2022-06-07 17:56:20|29956.8|29866.8|29957.2|29867.2|29958.9|29868.9|29955.4|29865.4|29
1654624590000|2022-06-07 17:56:30|29956.3|29866.3|29956.5|29866.5|29959.3|29869.3|29955.6|29865.6|22
1654624600000|2022-06-07 17:56:40|29956.3|29866.3|29956.1|29866.1|29957.4|29867.4|29953.8|29863.8|22
1654624610000|2022-06-07 17:56:50|29956.5|29866.5|29964.7|29874.7|29965.4|29875.4|29956.1|29866.1|22
1654624620000|2022-06-07 17:57:00|29966.5|29876.5|29952.7|29862.7|29966.5|29876.5|29952.7|29862.7|33
1654624630000|2022-06-07 17:57:10|29953.8|29863.8|29957.6|29867.6|29959.4|29869.4|29953.5|29863.5|25
1654624640000|2022-06-07 17:57:20|29957.5|29867.5|29956.7|29866.7|29959.7|29869.7|29953.2|29863.2|30
1654624650000|2022-06-07 17:57:30|29956.2|29866.2|29950.7|29860.7|29956.8|29866.8|29949.4|29859.4|29
1654624660000|2022-06-07 17:57:40|29950.6|29860.6|29950.1|29860.1|29951.5|29861.5|29949.7|29859.7|13
1654624670000|2022-06-07 17:57:50|29949.7|29859.7|29951.1|29861.1|29951.4|29861.4|29949.7|29859.7|10
1654624680000|2022-06-07 17:58:00|29951.3|29861.3|29949.9|29859.9|29959.3|29869.3|29949.9|29859.9|31
1654624690000|2022-06-07 17:58:10|29949.7|29859.7|29953.1|29863.1|29954.5|29864.5|29949.7|29859.7|35
1654624700000|2022-06-07 17:58:20|29953.4|29863.4|29953.8|29863.8|29957.3|29867.3|29953.4|29863.4|28
1654624710000|2022-06-07 17:58:30|29953.9|29863.9|29955.1|29865.1|29957.5|29867.5|29953.9|29863.9|22
1654624720000|2022-06-07 17:58:40|29954.8|29864.8|29954.7|29864.7|29955.1|29865.1|29950.6|29860.6|31
1654624730000|2022-06-07 17:58:50|29955.4|29865.4|29957.4|29867.4|29957.4|29867.4|29952.9|29862.9|30
1654624740000|2022-06-07 17:59:00|29957.7|29867.7|29957.1|29867.1|29957.8|29867.8|29956.7|29866.7|16
1654624750000|2022-06-07 17:59:10|29957.2|29867.2|29958.9|29868.9|29959.1|29869.1|29955.7|29865.7|20
1654624760000|2022-06-07 17:59:20|29959|29869|29969.5|29879.5|29971.2|29881.2|29959|29869|27
1654624770000|2022-06-07 17:59:30|29969.4|29879.4|29968.9|29878.9|29970.3|29880.3|29968.9|29878.9|17
1654624780000|2022-06-07 17:59:40|29969.6|29879.6|29970.9|29880.9|29971.2|29881.2|29969.6|29879.6|20
1654624790000|2022-06-07 17:59:50|29971|29881|29968.9|29878.9|29975.1|29885.1|29967.3|29877.3|33
1654624800000|2022-06-07 18:00:00|29969.8|29879.8|29972.3|29882.3|29974.6|29884.6|29969.8|29879.8|35
1654624810000|2022-06-07 18:00:10|29972.1|29882.1|29981.8|29891.8|29982.5|29892.5|29971.5|29881.5|32
1654624820000|2022-06-07 18:00:20|29981.9|29891.9|29975.6|29885.6|29984|29894|29975.6|29885.6|28
1654624830000|2022-06-07 18:00:30|29974.8|29884.8|29966.9|29876.9|29974.8|29884.8|29966.8|29876.8|31
1654624840000|2022-06-07 18:00:40|29968.8|29878.8|29969.1|29879.1|29971.6|29881.6|29968.8|29878.8|31
1654624850000|2022-06-07 18:00:50|29968.9|29878.9|29971.4|29881.4|29971.8|29881.8|29968.9|29878.9|27
1654624860000|2022-06-07 18:01:00|29971.6|29881.6|29973.3|29883.3|29980.8|29890.8|29971.6|29881.6|35
1654624870000|2022-06-07 18:01:10|29972.9|29882.9|29967.5|29877.5|29973|29883|29967.5|29877.5|33
1654624880000|2022-06-07 18:01:20|29967.3|29877.3|29954.1|29864.1|29967.3|29877.3|29953.8|29863.8|29
1654624890000|2022-06-07 18:01:30|29955.3|29865.3|29959.9|29869.9|29967.5|29877.5|29955.3|29865.3|37
1654624900000|2022-06-07 18:01:40|29959.2|29869.2|29972.2|29882.2|29972.6|29882.6|29957.8|29867.8|34
1654624910000|2022-06-07 18:01:50|29971.4|29881.4|29972.6|29882.6|29974.5|29884.5|29970.8|29880.8|27
1654624920000|2022-06-07 18:02:00|29972.3|29882.3|29975.4|29885.4|29975.8|29885.8|29972.3|29882.3|25
1654624930000|2022-06-07 18:02:10|29975.1|29885.1|29975.7|29885.7|29977.1|29887.1|29974.3|29884.3|29
1654624940000|2022-06-07 18:02:20|29975.8|29885.8|29972.7|29882.7|29976.5|29886.5|29972.5|29882.5|34
1654624950000|2022-06-07 18:02:30|29973.4|29883.4|29973.7|29883.7|29976.2|29886.2|29973.4|29883.4|28
1654624960000|2022-06-07 18:02:40|29973.8|29883.8|29974.3|29884.3|29974.3|29884.3|29973.3|29883.3|16
1654624970000|2022-06-07 18:02:50|29972.1|29882.1|29968.4|29878.4|29973.1|29883.1|29967.3|29877.3|34
1654624980000|2022-06-07 18:03:00|29968.3|29878.3|29967.7|29877.7|29969.1|29879.1|29965.2|29875.2|31
1654624990000|2022-06-07 18:03:10|29968.3|29878.3|29965.7|29875.7|29968.3|29878.3|29965.7|29875.7|25
1654625000000|2022-06-07 18:03:20|29965.3|29875.3|29964.8|29874.8|29965.4|29875.4|29963.6|29873.6|27
1654625010000|2022-06-07 18:03:30|29964.4|29874.4|29959|29869|29964.6|29874.6|29959|29869|15
1654625020000|2022-06-07 18:03:40|29955.9|29865.9|29957.1|29867.1|29958.3|29868.3|29953.6|29863.6|27
1654625030000|2022-06-07 18:03:50|29957.2|29867.2|29954.9|29864.9|29958.4|29868.4|29953.8|29863.8|31
1654625040000|2022-06-07 18:04:00|29957.4|29867.4|29961.4|29871.4|29961.4|29871.4|29954.9|29864.9|36
1654625050000|2022-06-07 18:04:10|29961.5|29871.5|29962.5|29872.5|29965.4|29875.4|29961.5|29871.5|31
1654625060000|2022-06-07 18:04:20|29962|29872|29962.8|29872.8|29964.1|29874.1|29962|29872|19
1654625070000|2022-06-07 18:04:30|29962.7|29872.7|29972.3|29882.3|29972.8|29882.8|29961.8|29871.8|34
1654625080000|2022-06-07 18:04:40|29972.7|29882.7|29974.5|29884.5|29975.7|29885.7|29972.5|29882.5|29
1654625090000|2022-06-07 18:04:50|29974.9|29884.9|29974.6|29884.6|29975.4|29885.4|29972.8|29882.8|32
1654625100000|2022-06-07 18:05:00|29975|29885|29969.2|29879.2|29975.9|29885.9|29969.1|29879.1|31
1654625110000|2022-06-07 18:05:10|29968.9|29878.9|29965.1|29875.1|29972.5|29882.5|29961.6|29871.6|34
1654625120000|2022-06-07 18:05:20|29963.8|29873.8|29960.8|29870.8|29963.8|29873.8|29960.4|29870.4|29
1654625130000|2022-06-07 18:05:30|29961|29871|29963.7|29873.7|29967.3|29877.3|29961|29871|26
1654625140000|2022-06-07 18:05:40|29963.4|29873.4|29967.9|29877.9|29968.6|29878.6|29963.4|29873.4|28
1654625150000|2022-06-07 18:05:50|29968.3|29878.3|29967.2|29877.2|29968.7|29878.7|29965.5|29875.5|30
1654625160000|2022-06-07 18:06:00|29967|29877|29967|29877|29967|29877|29964.1|29874.1|25
1654625170000|2022-06-07 18:06:10|29965.5|29875.5|29976.5|29886.5|29978|29888|29965.3|29875.3|30
1654625180000|2022-06-07 18:06:20|29976.9|29886.9|29977|29887|29978.7|29888.7|29976.9|29886.9|21
1654625190000|2022-06-07 18:06:30|29977.4|29887.4|29975|29885|29977.5|29887.5|29972.8|29882.8|32
1654625200000|2022-06-07 18:06:40|29976|29886|29977.2|29887.2|29977.4|29887.4|29973.8|29883.8|29
1654625210000|2022-06-07 18:06:50|29977|29887|29978.8|29888.8|29979.7|29889.7|29976.3|29886.3|33
1654625220000|2022-06-07 18:07:00|29978.9|29888.9|29978.9|29888.9|29978.9|29888.9|29976.5|29886.5|31
1654625230000|2022-06-07 18:07:10|29978.6|29888.6|29979.2|29889.2|29979.4|29889.4|29978.4|29888.4|22
1654625240000|2022-06-07 18:07:20|29983.4|29893.4|29986.1|29896.1|29992.2|29902.2|29983.4|29893.4|28
1654625250000|2022-06-07 18:07:30|29987.7|29897.7|29985|29895|29988.4|29898.4|29983.6|29893.6|31
1654625260000|2022-06-07 18:07:40|29985.4|29895.4|29986.7|29896.7|29988.1|29898.1|29983.8|29893.8|20
1654625270000|2022-06-07 18:07:50|29986.8|29896.8|29992.8|29902.8|29993.1|29903.1|29986.3|29896.3|27
1654625280000|2022-06-07 18:08:00|29992.2|29902.2|29993|29903|29994|29904|29991.5|29901.5|26
1654625290000|2022-06-07 18:08:10|29993.2|29903.2|29993.9|29903.9|29994.7|29904.7|29992.3|29902.3|24
1654625300000|2022-06-07 18:08:20|29994.7|29904.7|29993.4|29903.4|29994.7|29904.7|29992.9|29902.9|21
1654625310000|2022-06-07 18:08:30|29992.9|29902.9|29989.1|29899.1|29992.9|29902.9|29986.4|29896.4|28
1654625320000|2022-06-07 18:08:40|29992.4|29902.4|29993.2|29903.2|29993.2|29903.2|29987|29897|17
1654625330000|2022-06-07 18:08:50|29992|29902|29993.9|29903.9|29994.6|29904.6|29992|29902|30
1654625340000|2022-06-07 18:09:00|29994.3|29904.3|30002.8|29912.8|30003|29913|29994.3|29904.3|27
1654625350000|2022-06-07 18:09:10|30002.3|29912.3|30003|29913|30006.1|29916.1|30000.8|29910.8|24
1654625360000|2022-06-07 18:09:20|30003.8|29913.8|30012.1|29922.1|30016.6|29926.6|30003|29913|24
1654625370000|2022-06-07 18:09:30|30011.8|29921.8|30024.8|29934.8|30024.8|29934.8|30011.2|29921.2|30
1654625380000|2022-06-07 18:09:40|30021.1|29931.1|30030.3|29940.3|30030.3|29940.3|30017.4|29927.4|24
1654625390000|2022-06-07 18:09:50|30023.8|29933.8|30033.6|29943.6|30034.8|29944.8|30023.8|29933.8|18
1654625400000|2022-06-07 18:10:00|30034.4|29944.4|30044.3|29954.3|30044.3|29954.3|30033.6|29943.6|18
1654625410000|2022-06-07 18:10:10|30043.7|29953.7|30052.5|29962.5|30052.5|29962.5|30043.7|29953.7|23
1654625420000|2022-06-07 18:10:20|30052.1|29962.1|30048.4|29958.4|30054.3|29964.3|30048.4|29958.4|25
1654625430000|2022-06-07 18:10:30|30044.8|29954.8|30026|29936|30044.8|29954.8|30025.6|29935.6|33
1654625440000|2022-06-07 18:10:40|30030.5|29940.5|30034.2|29944.2|30035.1|29945.1|30025.3|29935.3|33
1654625450000|2022-06-07 18:10:50|30035.1|29945.1|30049.9|29959.9|30050.1|29960.1|30035.1|29945.1|35
1654625460000|2022-06-07 18:11:00|30050.4|29960.4|30102.2|30012.2|30106.8|30016.8|30050.4|29960.4|37
1654625470000|2022-06-07 18:11:10|30100.7|30010.7|30098.1|30008.1|30103.8|30013.8|30091.3|30001.3|37
1654625480000|2022-06-07 18:11:20|30094.5|30004.5|30106.9|30016.9|30108.5|30018.5|30092.3|30002.3|36
1654625490000|2022-06-07 18:11:30|30107.4|30017.4|30100.5|30010.5|30111.3|30021.3|30100.3|30010.3|36
1654625500000|2022-06-07 18:11:40|30100.6|30010.6|30091.5|30001.5|30101|30011|30091.5|30001.5|34
1654625510000|2022-06-07 18:11:50|30092.1|30002.1|30116.6|30026.6|30121.8|30031.8|30092.1|30002.1|36
1654625520000|2022-06-07 18:12:00|30115.3|30025.3|30112.9|30022.9|30116.1|30026.1|30111.4|30021.4|25
1654625530000|2022-06-07 18:12:10|30113.3|30023.3|30113.3|30023.3|30116.4|30026.4|30112.8|30022.8|33
1654625540000|2022-06-07 18:12:20|30113.5|30023.5|30098.5|30008.5|30113.6|30023.6|30096.8|30006.8|37
1654625550000|2022-06-07 18:12:30|30098.7|30008.7|30118.8|30028.8|30121.7|30031.7|30098.1|30008.1|35
1654625560000|2022-06-07 18:12:40|30118.3|30028.3|30115.6|30025.6|30118.8|30028.8|30114.9|30024.9|28
1654625570000|2022-06-07 18:12:50|30116.4|30026.4|30118.2|30028.2|30118.7|30028.7|30115.7|30025.7|26
1654625580000|2022-06-07 18:13:00|30119.1|30029.1|30109.2|30019.2|30119.1|30029.1|30108.5|30018.5|33
1654625590000|2022-06-07 18:13:10|30106.3|30016.3|30106|30016|30109.6|30019.6|30103.1|30013.1|34
1654625600000|2022-06-07 18:13:20|30106.3|30016.3|30106.3|30016.3|30106.9|30016.9|30103.9|30013.9|33
1654625610000|2022-06-07 18:13:30|30106.4|30016.4|30135|30045|30135|30045|30105.2|30015.2|33
1654625620000|2022-06-07 18:13:40|30138.2|30048.2|30176.2|30086.2|30176.2|30086.2|30138.2|30048.2|37
1654625630000|2022-06-07 18:13:50|30175|30085|30177.4|30087.4|30183.1|30093.1|30166.5|30076.5|39
1654625640000|2022-06-07 18:14:00|30178.7|30088.7|30175.6|30085.6|30182.5|30092.5|30161.4|30071.4|39
1654625650000|2022-06-07 18:14:10|30176.8|30086.8|30158.6|30068.6|30176.8|30086.8|30158.6|30068.6|39
1654625660000|2022-06-07 18:14:20|30156.3|30066.3|30184.5|30094.5|30189.1|30099.1|30156.3|30066.3|35
1654625670000|2022-06-07 18:14:30|30178.9|30088.9|30172.3|30082.3|30188|30098|30168|30078|37
1654625680000|2022-06-07 18:14:40|30172.4|30082.4|30172.1|30082.1|30175|30085|30171.1|30081.1|33
1654625690000|2022-06-07 18:14:50|30171.8|30081.8|30173.5|30083.5|30174.1|30084.1|30170.8|30080.8|34
1654625700000|2022-06-07 18:15:00|30174.3|30084.3|30177.1|30087.1|30183.6|30093.6|30170.9|30080.9|38
1654625710000|2022-06-07 18:15:10|30178.1|30088.1|30165.4|30075.4|30188.5|30098.5|30165.4|30075.4|38
1654625720000|2022-06-07 18:15:20|30169.1|30079.1|30164.1|30074.1|30169.1|30079.1|30159.3|30069.3|37
1654625730000|2022-06-07 18:15:30|30164.4|30074.4|30164.9|30074.9|30165.2|30075.2|30161.9|30071.9|35
1654625740000|2022-06-07 18:15:40|30165|30075|30168.5|30078.5|30176|30086|30165|30075|32
1654625750000|2022-06-07 18:15:50|30169.7|30079.7|30173|30083|30173|30083|30169.6|30079.6|31
1654625760000|2022-06-07 18:16:00|30173.1|30083.1|30162.9|30072.9|30173.1|30083.1|30162.9|30072.9|34
1654625770000|2022-06-07 18:16:10|30162.7|30072.7|30156.9|30066.9|30163|30073|30156.1|30066.1|26
1654625780000|2022-06-07 18:16:20|30156.4|30066.4|30150|30060|30157.3|30067.3|30141.2|30051.2|33
1654625790000|2022-06-07 18:16:30|30149.7|30059.7|30134.5|30044.5|30149.7|30059.7|30133.8|30043.8|33
1654625800000|2022-06-07 18:16:40|30132.5|30042.5|30138.7|30048.7|30138.7|30048.7|30127.2|30037.2|32
1654625810000|2022-06-07 18:16:50|30138.8|30048.8|30142.1|30052.1|30143.9|30053.9|30138.8|30048.8|37
1654625820000|2022-06-07 18:17:00|30142|30052|30158.5|30068.5|30159|30069|30142|30052|34
1654625830000|2022-06-07 18:17:10|30159.1|30069.1|30171.1|30081.1|30171.1|30081.1|30152.6|30062.6|36
1654625840000|2022-06-07 18:17:20|30170.7|30080.7|30150.5|30060.5|30170.7|30080.7|30150.5|30060.5|36
1654625850000|2022-06-07 18:17:30|30151.4|30061.4|30147.2|30057.2|30151.5|30061.5|30145.9|30055.9|34
1654625860000|2022-06-07 18:17:40|30146.5|30056.5|30155.6|30065.6|30155.6|30065.6|30144.9|30054.9|35
1654625870000|2022-06-07 18:17:50|30158.1|30068.1|30149|30059|30159.4|30069.4|30148.4|30058.4|30
1654625880000|2022-06-07 18:18:00|30150.1|30060.1|30147.5|30057.5|30151|30061|30136.4|30046.4|36
1654625890000|2022-06-07 18:18:10|30147.9|30057.9|30157|30067|30157|30067|30147.4|30057.4|39
1654625900000|2022-06-07 18:18:20|30157.2|30067.2|30158.7|30068.7|30160.3|30070.3|30156|30066|38
1654625910000|2022-06-07 18:18:30|30158.6|30068.6|30141.9|30051.9|30158.6|30068.6|30138.5|30048.5|33
1654625920000|2022-06-07 18:18:40|30144.4|30054.4|30133.9|30043.9|30147.3|30057.3|30133.9|30043.9|35
1654625930000|2022-06-07 18:18:50|30134|30044|30141.1|30051.1|30143.6|30053.6|30134|30044|32
1654625940000|2022-06-07 18:19:00|30140.6|30050.6|30135.7|30045.7|30140.6|30050.6|30134.1|30044.1|33
1654625950000|2022-06-07 18:19:10|30136.1|30046.1|30126.8|30036.8|30136.1|30046.1|30126.8|30036.8|33
1654625960000|2022-06-07 18:19:20|30126.7|30036.7|30131.8|30041.8|30134.7|30044.7|30120|30030|34
1654625970000|2022-06-07 18:19:30|30132.2|30042.2|30130.2|30040.2|30133.1|30043.1|30129.6|30039.6|39
1654625980000|2022-06-07 18:19:40|30131.5|30041.5|30125.1|30035.1|30135.7|30045.7|30123.9|30033.9|38
1654625990000|2022-06-07 18:19:50|30124.7|30034.7|30132.6|30042.6|30135.1|30045.1|30124.7|30034.7|35
1654626000000|2022-06-07 18:20:00|30138|30048|30137.2|30047.2|30144.4|30054.4|30135|30045|36
1654626010000|2022-06-07 18:20:10|30137.3|30047.3|30126.9|30036.9|30139.4|30049.4|30126.8|30036.8|36
1654626020000|2022-06-07 18:20:20|30129.7|30039.7|30121.8|30031.8|30130.8|30040.8|30118.5|30028.5|29
1654626030000|2022-06-07 18:20:30|30121.7|30031.7|30126.1|30036.1|30126.1|30036.1|30109.8|30019.8|35
1654626040000|2022-06-07 18:20:40|30123.5|30033.5|30134.3|30044.3|30134.3|30044.3|30123.5|30033.5|34
1654626050000|2022-06-07 18:20:50|30134|30044|30124.3|30034.3|30134.1|30044.1|30122|30032|33
1654626060000|2022-06-07 18:21:00|30123.9|30033.9|30123.6|30033.6|30130.7|30040.7|30122.2|30032.2|31
1654626070000|2022-06-07 18:21:10|30122.9|30032.9|30128.1|30038.1|30129.1|30039.1|30120.6|30030.6|32
1654626080000|2022-06-07 18:21:20|30128.8|30038.8|30130.8|30040.8|30134|30044|30128.3|30038.3|31
1654626090000|2022-06-07 18:21:30|30132.9|30042.9|30148.1|30058.1|30151.3|30061.3|30129.1|30039.1|29
1654626100000|2022-06-07 18:21:40|30147.9|30057.9|30159.8|30069.8|30161.4|30071.4|30144.8|30054.8|39
1654626110000|2022-06-07 18:21:50|30159.9|30069.9|30163.9|30073.9|30165.1|30075.1|30159.4|30069.4|38
1654626120000|2022-06-07 18:22:00|30164.3|30074.3|30153.5|30063.5|30164.9|30074.9|30149.1|30059.1|34
1654626130000|2022-06-07 18:22:10|30154.7|30064.7|30168.6|30078.6|30173.1|30083.1|30154.2|30064.2|35
1654626140000|2022-06-07 18:22:20|30169|30079|30170.2|30080.2|30171.2|30081.2|30168.2|30078.2|35
1654626150000|2022-06-07 18:22:30|30169.6|30079.6|30168.3|30078.3|30170.6|30080.6|30167|30077|31
1654626160000|2022-06-07 18:22:40|30168.4|30078.4|30176.4|30086.4|30177.3|30087.3|30168|30078|34
1654626170000|2022-06-07 18:22:50|30176.7|30086.7|30167.9|30077.9|30184|30094|30167.4|30077.4|35
1654626180000|2022-06-07 18:23:00|30168.2|30078.2|30174.9|30084.9|30175.9|30085.9|30167.4|30077.4|33
1654626190000|2022-06-07 18:23:10|30173.7|30083.7|30176.5|30086.5|30176.9|30086.9|30168.3|30078.3|32
1654626200000|2022-06-07 18:23:20|30176.1|30086.1|30175.7|30085.7|30177.6|30087.6|30171.5|30081.5|31
1654626210000|2022-06-07 18:23:30|30175.8|30085.8|30172.3|30082.3|30175.8|30085.8|30171.2|30081.2|30
1654626220000|2022-06-07 18:23:40|30171.6|30081.6|30186.6|30096.6|30191.2|30101.2|30170.8|30080.8|27
1654626230000|2022-06-07 18:23:50|30187.1|30097.1|30181.4|30091.4|30191.2|30101.2|30180.1|30090.1|29
1654626240000|2022-06-07 18:24:00|30185.2|30095.2|30183|30093|30190.1|30100.1|30180.1|30090.1|36
1654626250000|2022-06-07 18:24:10|30179.4|30089.4|30180.2|30090.2|30182|30092|30177.7|30087.7|25
1654626260000|2022-06-07 18:24:20|30181.6|30091.6|30174.7|30084.7|30181.6|30091.6|30169.5|30079.5|34
1654626270000|2022-06-07 18:24:30|30173.1|30083.1|30172.2|30082.2|30174.9|30084.9|30172.2|30082.2|24
1654626280000|2022-06-07 18:24:40|30173.6|30083.6|30184.5|30094.5|30186.4|30096.4|30172.1|30082.1|34
1654626290000|2022-06-07 18:24:50|30186.4|30096.4|30186.7|30096.7|30188.7|30098.7|30183.7|30093.7|27
1654626300000|2022-06-07 18:25:00|30184.1|30094.1|30177.4|30087.4|30187.9|30097.9|30175.2|30085.2|29
1654626310000|2022-06-07 18:25:10|30178.1|30088.1|30182.3|30092.3|30182.4|30092.4|30177|30087|33
1654626320000|2022-06-07 18:25:20|30181.5|30091.5|30175.5|30085.5|30182.1|30092.1|30175.5|30085.5|36
1654626330000|2022-06-07 18:25:30|30175.2|30085.2|30172.7|30082.7|30177.5|30087.5|30171.5|30081.5|36
1654626340000|2022-06-07 18:25:40|30173.2|30083.2|30172|30082|30177.4|30087.4|30171.9|30081.9|35
1654626350000|2022-06-07 18:25:50|30171.9|30081.9|30174.7|30084.7|30176.6|30086.6|30171.7|30081.7|30
1654626360000|2022-06-07 18:26:00|30174.9|30084.9|30169.8|30079.8|30175.2|30085.2|30169|30079|31
1654626370000|2022-06-07 18:26:10|30169.6|30079.6|30167.9|30077.9|30169.9|30079.9|30167.8|30077.8|18
1654626380000|2022-06-07 18:26:20|30168.5|30078.5|30163.9|30073.9|30169.4|30079.4|30157.7|30067.7|31
1654626390000|2022-06-07 18:26:30|30162.3|30072.3|30176.1|30086.1|30178.1|30088.1|30161.4|30071.4|32
1654626400000|2022-06-07 18:26:40|30175.4|30085.4|30171.5|30081.5|30176|30086|30168.9|30078.9|34
1654626410000|2022-06-07 18:26:50|30172.9|30082.9|30180.9|30090.9|30187.3|30097.3|30172.9|30082.9|33
1654626420000|2022-06-07 18:27:00|30181.7|30091.7|30199.9|30109.9|30201.8|30111.8|30181.7|30091.7|32
1654626430000|2022-06-07 18:27:10|30199.2|30109.2|30214.1|30124.1|30214.1|30124.1|30195.9|30105.9|35
1654626440000|2022-06-07 18:27:20|30212.9|30122.9|30208.7|30118.7|30217|30127|30207.8|30117.8|35
1654626450000|2022-06-07 18:27:30|30208.5|30118.5|30209.2|30119.2|30213.6|30123.6|30208.5|30118.5|37
1654626460000|2022-06-07 18:27:40|30209.7|30119.7|30201.6|30111.6|30209.9|30119.9|30201.4|30111.4|33
1654626470000|2022-06-07 18:27:50|30201.8|30111.8|30201.6|30111.6|30207.5|30117.5|30201.2|30111.2|28
1654626480000|2022-06-07 18:28:00|30200.3|30110.3|30202.9|30112.9|30207.2|30117.2|30199.1|30109.1|35
1654626490000|2022-06-07 18:28:10|30200.8|30110.8|30209|30119|30212|30122|30200.8|30110.8|31
1654626500000|2022-06-07 18:28:20|30209.1|30119.1|30213|30123|30213|30123|30208.6|30118.6|32
1654626510000|2022-06-07 18:28:30|30213.8|30123.8|30217.7|30127.7|30219.1|30129.1|30213.8|30123.8|33
1654626520000|2022-06-07 18:28:40|30215.6|30125.6|30221.3|30131.3|30222.6|30132.6|30215.1|30125.1|33
1654626530000|2022-06-07 18:28:50|30221.8|30131.8|30222.3|30132.3|30222.6|30132.6|30219.1|30129.1|32
1654626540000|2022-06-07 18:29:00|30222.8|30132.8|30224.6|30134.6|30231.1|30141.1|30221.2|30131.2|37
1654626550000|2022-06-07 18:29:10|30224.2|30134.2|30222.4|30132.4|30228.6|30138.6|30221.8|30131.8|35
1654626560000|2022-06-07 18:29:20|30223.3|30133.3|30225.4|30135.4|30226.4|30136.4|30222.1|30132.1|33
1654626570000|2022-06-07 18:29:30|30225.7|30135.7|30224.6|30134.6|30231.1|30141.1|30224.6|30134.6|34
1654626580000|2022-06-07 18:29:40|30224.7|30134.7|30229.9|30139.9|30232.1|30142.1|30224.7|30134.7|25
1654626590000|2022-06-07 18:29:50|30230|30140|30227.9|30137.9|30232.4|30142.4|30226.4|30136.4|27
1654626600000|2022-06-07 18:30:00|30227.2|30137.2|30245|30155|30245|30155|30223.5|30133.5|34
1654626610000|2022-06-07 18:30:10|30248.4|30158.4|30234.1|30144.1|30249.1|30159.1|30230.5|30140.5|36
1654626620000|2022-06-07 18:30:20|30234|30144|30226|30136|30235.3|30145.3|30225.9|30135.9|31
1654626630000|2022-06-07 18:30:30|30225.2|30135.2|30219.3|30129.3|30226.8|30136.8|30214.9|30124.9|27
1654626640000|2022-06-07 18:30:40|30216.2|30126.2|30206.3|30116.3|30219.3|30129.3|30206.1|30116.1|30
1654626650000|2022-06-07 18:30:50|30205.4|30115.4|30195.4|30105.4|30205.4|30115.4|30194.5|30104.5|28
1654626660000|2022-06-07 18:31:00|30194.6|30104.6|30205.5|30115.5|30207.5|30117.5|30194|30104|33
1654626670000|2022-06-07 18:31:10|30204.5|30114.5|30216.2|30126.2|30219|30129|30203.4|30113.4|33
1654626680000|2022-06-07 18:31:20|30216.4|30126.4|30220.4|30130.4|30220.4|30130.4|30212.7|30122.7|37
1654626690000|2022-06-07 18:31:30|30223.4|30133.4|30230.3|30140.3|30230.3|30140.3|30223.4|30133.4|34
1654626700000|2022-06-07 18:31:40|30231.7|30141.7|30260|30170|30260|30170|30231.7|30141.7|38
1654626710000|2022-06-07 18:31:50|30253|30163|30273.6|30183.6|30278.6|30188.6|30253|30163|34
1654626720000|2022-06-07 18:32:00|30271.3|30181.3|30282.9|30192.9|30284.8|30194.8|30267.3|30177.3|39
1654626730000|2022-06-07 18:32:10|30283|30193|30283.6|30193.6|30285|30195|30276|30186|33
1654626740000|2022-06-07 18:32:20|30280.9|30190.9|30272.3|30182.3|30280.9|30190.9|30272|30182|38
1654626750000|2022-06-07 18:32:30|30272.7|30182.7|30267.4|30177.4|30273.4|30183.4|30263.5|30173.5|39
1654626760000|2022-06-07 18:32:40|30265.5|30175.5|30255.4|30165.4|30267.4|30177.4|30255.2|30165.2|39
1654626770000|2022-06-07 18:32:50|30256.4|30166.4|30263.4|30173.4|30263.4|30173.4|30253|30163|33
1654626780000|2022-06-07 18:33:00|30259.6|30169.6|30264.9|30174.9|30266.7|30176.7|30259.6|30169.6|32
1654626790000|2022-06-07 18:33:10|30264.7|30174.7|30249.2|30159.2|30265.3|30175.3|30248.5|30158.5|37
1654626800000|2022-06-07 18:33:20|30249.3|30159.3|30236.5|30146.5|30254.8|30164.8|30236.5|30146.5|37
1654626810000|2022-06-07 18:33:30|30238.4|30148.4|30238.2|30148.2|30241.1|30151.1|30236.3|30146.3|37
1654626820000|2022-06-07 18:33:40|30238.4|30148.4|30243.5|30153.5|30243.5|30153.5|30236.2|30146.2|36
1654626830000|2022-06-07 18:33:50|30242.7|30152.7|30260.5|30170.5|30261.7|30171.7|30242.7|30152.7|35
1654626840000|2022-06-07 18:34:00|30260|30170|30245.4|30155.4|30263.2|30173.2|30245.4|30155.4|37
1654626850000|2022-06-07 18:34:10|30247.8|30157.8|30257.9|30167.9|30262.8|30172.8|30240.2|30150.2|38
1654626860000|2022-06-07 18:34:20|30257.6|30167.6|30242.8|30152.8|30257.6|30167.6|30240.1|30150.1|34
1654626870000|2022-06-07 18:34:30|30239.7|30149.7|30238|30148|30242.3|30152.3|30236.7|30146.7|33
1654626880000|2022-06-07 18:34:40|30238.6|30148.6|30245.1|30155.1|30246.4|30156.4|30238.6|30148.6|32
1654626890000|2022-06-07 18:34:50|30244.3|30154.3|30231|30141|30245.4|30155.4|30229.5|30139.5|35
1654626900000|2022-06-07 18:35:00|30230.7|30140.7|30225.3|30135.3|30233.5|30143.5|30225.3|30135.3|34
1654626910000|2022-06-07 18:35:10|30224.1|30134.1|30223.7|30133.7|30226.4|30136.4|30217.7|30127.7|34
1654626920000|2022-06-07 18:35:20|30225.4|30135.4|30221.8|30131.8|30225.4|30135.4|30221.8|30131.8|31
1654626930000|2022-06-07 18:35:30|30221.5|30131.5|30218.7|30128.7|30221.5|30131.5|30216.3|30126.3|35
1654626940000|2022-06-07 18:35:40|30219.3|30129.3|30229.1|30139.1|30234.5|30144.5|30218|30128|31
1654626950000|2022-06-07 18:35:50|30230.1|30140.1|30231|30141|30233.4|30143.4|30228|30138|31
1654626960000|2022-06-07 18:36:00|30231.3|30141.3|30240.7|30150.7|30251.1|30161.1|30229.4|30139.4|28
1654626970000|2022-06-07 18:36:10|30247.8|30157.8|30233.9|30143.9|30247.8|30157.8|30233.4|30143.4|36
1654626980000|2022-06-07 18:36:20|30233|30143|30230.4|30140.4|30233.7|30143.7|30229.7|30139.7|29
1654626990000|2022-06-07 18:36:30|30230.6|30140.6|30234.6|30144.6|30236.1|30146.1|30229.6|30139.6|35
1654627000000|2022-06-07 18:36:40|30234.7|30144.7|30230.7|30140.7|30236.3|30146.3|30230.7|30140.7|32
1654627010000|2022-06-07 18:36:50|30231.3|30141.3|30237.2|30147.2|30237.2|30147.2|30231.3|30141.3|28
1654627020000|2022-06-07 18:37:00|30237.3|30147.3|30226.8|30136.8|30237.3|30147.3|30226.8|30136.8|31
1654627030000|2022-06-07 18:37:10|30226.9|30136.9|30224|30134|30226.9|30136.9|30220.5|30130.5|35
1654627040000|2022-06-07 18:37:20|30225.3|30135.3|30220.7|30130.7|30229.3|30139.3|30220.7|30130.7|34
1654627050000|2022-06-07 18:37:30|30220.3|30130.3|30220.2|30130.2|30223|30133|30218.8|30128.8|38
1654627060000|2022-06-07 18:37:40|30219.1|30129.1|30220.7|30130.7|30220.8|30130.8|30216.7|30126.7|35
1654627070000|2022-06-07 18:37:50|30220.5|30130.5|30216.8|30126.8|30221|30131|30216.8|30126.8|33
1654627080000|2022-06-07 18:38:00|30216.4|30126.4|30222.4|30132.4|30228|30138|30210.4|30120.4|38
1654627090000|2022-06-07 18:38:10|30222.8|30132.8|30236.4|30146.4|30237.2|30147.2|30220.4|30130.4|33
1654627100000|2022-06-07 18:38:20|30237.1|30147.1|30234.6|30144.6|30238.9|30148.9|30233.5|30143.5|35
1654627110000|2022-06-07 18:38:30|30235.1|30145.1|30234.9|30144.9|30235.1|30145.1|30233.1|30143.1|36
1654627120000|2022-06-07 18:38:40|30235.5|30145.5|30244.5|30154.5|30244.6|30154.6|30235.1|30145.1|34
1654627130000|2022-06-07 18:38:50|30244.3|30154.3|30245.7|30155.7|30246.9|30156.9|30243.8|30153.8|26
1654627140000|2022-06-07 18:39:00|30245.6|30155.6|30250.5|30160.5|30254.1|30164.1|30245.6|30155.6|30
1654627150000|2022-06-07 18:39:10|30250.9|30160.9|30249.3|30159.3|30257.6|30167.6|30249.1|30159.1|36
1654627160000|2022-06-07 18:39:20|30249.8|30159.8|30247.5|30157.5|30250.1|30160.1|30242|30152|30
1654627170000|2022-06-07 18:39:30|30247.4|30157.4|30246.5|30156.5|30248.9|30158.9|30246.5|30156.5|32
1654627180000|2022-06-07 18:39:40|30246.9|30156.9|30249.7|30159.7|30249.8|30159.8|30246|30156|27
1654627190000|2022-06-07 18:39:50|30249.1|30159.1|30248.7|30158.7|30250.2|30160.2|30247.3|30157.3|30
1654627200000|2022-06-07 18:40:00|30249.4|30159.4|30249.1|30159.1|30250.6|30160.6|30247|30157|34
1654627210000|2022-06-07 18:40:10|30249.4|30159.4|30256.4|30166.4|30260.1|30170.1|30249.4|30159.4|26
1654627220000|2022-06-07 18:40:20|30259.6|30169.6|30262.8|30172.8|30264.3|30174.3|30252.7|30162.7|31
1654627230000|2022-06-07 18:40:30|30259.3|30169.3|30280|30190|30280|30190|30259.3|30169.3|29
1654627240000|2022-06-07 18:40:40|30281.4|30191.4|30282|30192|30282.3|30192.3|30278.3|30188.3|26
1654627250000|2022-06-07 18:40:50|30282.1|30192.1|30281.7|30191.7|30282.4|30192.4|30277.5|30187.5|34
1654627260000|2022-06-07 18:41:00|30282.5|30192.5|30279.3|30189.3|30286.2|30196.2|30278.3|30188.3|34
1654627270000|2022-06-07 18:41:10|30279.1|30189.1|30266.3|30176.3|30279.1|30189.1|30265.4|30175.4|32
1654627280000|2022-06-07 18:41:20|30266.1|30176.1|30261.5|30171.5|30266.7|30176.7|30261.2|30171.2|29
1654627290000|2022-06-07 18:41:30|30260.2|30170.2|30266.1|30176.1|30266.1|30176.1|30260.2|30170.2|32
1654627300000|2022-06-07 18:41:40|30268.2|30178.2|30265.1|30175.1|30268.5|30178.5|30264.9|30174.9|28
1654627310000|2022-06-07 18:41:50|30267.4|30177.4|30265.7|30175.7|30267.5|30177.5|30260.3|30170.3|31
1654627320000|2022-06-07 18:42:00|30263.8|30173.8|30268.8|30178.8|30270.4|30180.4|30259.1|30169.1|28
1654627330000|2022-06-07 18:42:10|30267.8|30177.8|30268.6|30178.6|30268.6|30178.6|30266|30176|24
1654627340000|2022-06-07 18:42:20|30268.3|30178.3|30267.6|30177.6|30268.6|30178.6|30265.8|30175.8|15
1654627350000|2022-06-07 18:42:30|30265.8|30175.8|30267.1|30177.1|30267.4|30177.4|30263.5|30173.5|27
1654627360000|2022-06-07 18:42:40|30266.6|30176.6|30261.2|30171.2|30267.2|30177.2|30259.1|30169.1|29
1654627370000|2022-06-07 18:42:50|30259.5|30169.5|30234.5|30144.5|30261.1|30171.1|30234.5|30144.5|37
1654627380000|2022-06-07 18:43:00|30233.9|30143.9|30232.8|30142.8|30236|30146|30232.8|30142.8|34
1654627390000|2022-06-07 18:43:10|30233.7|30143.7|30218.9|30128.9|30233.7|30143.7|30214.8|30124.8|38
1654627400000|2022-06-07 18:43:20|30218.8|30128.8|30211.5|30121.5|30220|30130|30210.6|30120.6|35
1654627410000|2022-06-07 18:43:30|30212.3|30122.3|30214|30124|30215.5|30125.5|30210.8|30120.8|33
1654627420000|2022-06-07 18:43:40|30213.3|30123.3|30206|30116|30213.3|30123.3|30201.5|30111.5|35
1654627430000|2022-06-07 18:43:50|30206.2|30116.2|30208.9|30118.9|30222.2|30132.2|30205.7|30115.7|34
1654627440000|2022-06-07 18:44:00|30209.3|30119.3|30210.1|30120.1|30218.2|30128.2|30208.4|30118.4|31
1654627450000|2022-06-07 18:44:10|30209.7|30119.7|30207.5|30117.5|30210.3|30120.3|30205.9|30115.9|36
1654627460000|2022-06-07 18:44:20|30206.9|30116.9|30203.7|30113.7|30207.2|30117.2|30203.6|30113.6|36
1654627470000|2022-06-07 18:44:30|30202.7|30112.7|30212.2|30122.2|30212.2|30122.2|30196.5|30106.5|36
1654627480000|2022-06-07 18:44:40|30212.8|30122.8|30209.3|30119.3|30222|30132|30208.8|30118.8|36
1654627490000|2022-06-07 18:44:50|30209.1|30119.1|30201|30111|30212.2|30122.2|30199.8|30109.8|32
1654627500000|2022-06-07 18:45:00|30198.4|30108.4|30199.9|30109.9|30201.8|30111.8|30197.6|30107.6|34
1654627510000|2022-06-07 18:45:10|30200.4|30110.4|30209.8|30119.8|30212.5|30122.5|30197.5|30107.5|34
1654627520000|2022-06-07 18:45:20|30210.1|30120.1|30209.5|30119.5|30211.4|30121.4|30205.2|30115.2|35
1654627530000|2022-06-07 18:45:30|30209.8|30119.8|30211.1|30121.1|30211.1|30121.1|30207.5|30117.5|29
1654627540000|2022-06-07 18:45:40|30210.3|30120.3|30206.8|30116.8|30217.3|30127.3|30206.2|30116.2|32
1654627550000|2022-06-07 18:45:50|30207|30117|30207.7|30117.7|30207.7|30117.7|30205.3|30115.3|20
1654627560000|2022-06-07 18:46:00|30206.4|30116.4|30200.3|30110.3|30206.4|30116.4|30198.5|30108.5|29
1654627570000|2022-06-07 18:46:10|30199.1|30109.1|30200.6|30110.6|30200.6|30110.6|30197.3|30107.3|35
1654627580000|2022-06-07 18:46:20|30200.7|30110.7|30199.6|30109.6|30200.8|30110.8|30199|30109|35
1654627590000|2022-06-07 18:46:30|30199.9|30109.9|30196.5|30106.5|30199.9|30109.9|30194.5|30104.5|31
1654627600000|2022-06-07 18:46:40|30197.4|30107.4|30184.2|30094.2|30198.7|30108.7|30184.2|30094.2|34
1654627610000|2022-06-07 18:46:50|30185.7|30095.7|30184.6|30094.6|30191.4|30101.4|30182.1|30092.1|28
1654627620000|2022-06-07 18:47:00|30183.9|30093.9|30171.5|30081.5|30183.9|30093.9|30166.5|30076.5|29
1654627630000|2022-06-07 18:47:10|30172.9|30082.9|30173.8|30083.8|30177.8|30087.8|30170.2|30080.2|33
1654627640000|2022-06-07 18:47:20|30173.6|30083.6|30176.9|30086.9|30176.9|30086.9|30165.8|30075.8|29
1654627650000|2022-06-07 18:47:30|30175.5|30085.5|30178.5|30088.5|30179.9|30089.9|30172.3|30082.3|34
1654627660000|2022-06-07 18:47:40|30178.4|30088.4|30186.3|30096.3|30186.4|30096.4|30177.8|30087.8|30
1654627670000|2022-06-07 18:47:50|30186.4|30096.4|30178.4|30088.4|30188|30098|30177.4|30087.4|30
1654627680000|2022-06-07 18:48:00|30178.7|30088.7|30187.8|30097.8|30189.1|30099.1|30176.8|30086.8|34
1654627690000|2022-06-07 18:48:10|30188.1|30098.1|30206.1|30116.1|30206.1|30116.1|30188.1|30098.1|31
1654627700000|2022-06-07 18:48:20|30206.7|30116.7|30201.7|30111.7|30208.7|30118.7|30198.5|30108.5|37
1654627710000|2022-06-07 18:48:30|30202.1|30112.1|30195.4|30105.4|30203.5|30113.5|30195.4|30105.4|34
1654627720000|2022-06-07 18:48:40|30194.9|30104.9|30206.1|30116.1|30206.4|30116.4|30194.9|30104.9|30
1654627730000|2022-06-07 18:48:50|30206|30116|30202.9|30112.9|30206|30116|30202.9|30112.9|30
1654627740000|2022-06-07 18:49:00|30202.5|30112.5|30200.3|30110.3|30209.1|30119.1|30200.3|30110.3|36
1654627750000|2022-06-07 18:49:10|30198.8|30108.8|30197.9|30107.9|30199.2|30109.2|30192|30102|32
1654627760000|2022-06-07 18:49:20|30196.7|30106.7|30198.3|30108.3|30198.3|30108.3|30193.2|30103.2|28
1654627770000|2022-06-07 18:49:30|30198.7|30108.7|30201.1|30111.1|30201.7|30111.7|30197.1|30107.1|30
1654627780000|2022-06-07 18:49:40|30201|30111|30195.6|30105.6|30201|30111|30194.8|30104.8|32
1654627790000|2022-06-07 18:49:50|30196|30106|30208.5|30118.5|30208.8|30118.8|30195.5|30105.5|35
1654627800000|2022-06-07 18:50:00|30208|30118|30201.1|30111.1|30208.5|30118.5|30199.7|30109.7|32
1654627810000|2022-06-07 18:50:10|30201.2|30111.2|30195.9|30105.9|30201.9|30111.9|30193.1|30103.1|33
1654627820000|2022-06-07 18:50:20|30194.6|30104.6|30207.8|30117.8|30208.4|30118.4|30193.2|30103.2|33
1654627830000|2022-06-07 18:50:30|30207.3|30117.3|30209.1|30119.1|30210.1|30120.1|30207.3|30117.3|33
1654627840000|2022-06-07 18:50:40|30209.2|30119.2|30212.6|30122.6|30214.4|30124.4|30207.6|30117.6|32
1654627850000|2022-06-07 18:50:50|30212.4|30122.4|30214.7|30124.7|30220.9|30130.9|30211.9|30121.9|34
1654627860000|2022-06-07 18:51:00|30215.8|30125.8|30213.8|30123.8|30221|30131|30211.9|30121.9|29
1654627870000|2022-06-07 18:51:10|30218.3|30128.3|30219.8|30129.8|30223.3|30133.3|30217.9|30127.9|30
1654627880000|2022-06-07 18:51:20|30221.5|30131.5|30218.5|30128.5|30221.5|30131.5|30215.6|30125.6|34
1654627890000|2022-06-07 18:51:30|30217.2|30127.2|30217.2|30127.2|30218.2|30128.2|30214.8|30124.8|35
1654627900000|2022-06-07 18:51:40|30217.3|30127.3|30220.2|30130.2|30220.2|30130.2|30214.5|30124.5|35
1654627910000|2022-06-07 18:51:50|30220|30130|30210.7|30120.7|30220.2|30130.2|30210.7|30120.7|26
1654627920000|2022-06-07 18:52:00|30210.5|30120.5|30203.8|30113.8|30216.7|30126.7|30203|30113|34
1654627930000|2022-06-07 18:52:10|30202.1|30112.1|30186.3|30096.3|30202.2|30112.2|30182|30092|38
1654627940000|2022-06-07 18:52:20|30185.8|30095.8|30186.5|30096.5|30187.4|30097.4|30184.5|30094.5|29
1654627950000|2022-06-07 18:52:30|30187.8|30097.8|30190.9|30100.9|30203.4|30113.4|30187.8|30097.8|35
1654627960000|2022-06-07 18:52:40|30191.2|30101.2|30197.2|30107.2|30201.8|30111.8|30190.7|30100.7|28
1654627970000|2022-06-07 18:52:50|30195.6|30105.6|30201.4|30111.4|30201.4|30111.4|30189.7|30099.7|36
1654627980000|2022-06-07 18:53:00|30202.2|30112.2|30206.3|30116.3|30208.4|30118.4|30201.8|30111.8|22
1654627990000|2022-06-07 18:53:10|30206.1|30116.1|30205.3|30115.3|30207.4|30117.4|30204.1|30114.1|28
1654628000000|2022-06-07 18:53:20|30206.4|30116.4|30214.9|30124.9|30216.8|30126.8|30205|30115|32
1654628010000|2022-06-07 18:53:30|30213.8|30123.8|30210.6|30120.6|30215.8|30125.8|30209.6|30119.6|31
1654628020000|2022-06-07 18:53:40|30210.3|30120.3|30216.4|30126.4|30216.8|30126.8|30210.3|30120.3|29
1654628030000|2022-06-07 18:53:50|30215.5|30125.5|30213.5|30123.5|30216.2|30126.2|30209.3|30119.3|27
1654628040000|2022-06-07 18:54:00|30213.6|30123.6|30217.7|30127.7|30220|30130|30213.2|30123.2|31
1654628050000|2022-06-07 18:54:10|30217.6|30127.6|30200.7|30110.7|30217.6|30127.6|30200.5|30110.5|35
1654628060000|2022-06-07 18:54:20|30200.6|30110.6|30200.3|30110.3|30201|30111|30198.7|30108.7|28
1654628070000|2022-06-07 18:54:30|30199.9|30109.9|30205.3|30115.3|30205.8|30115.8|30199.9|30109.9|33
1654628080000|2022-06-07 18:54:40|30205.1|30115.1|30196.1|30106.1|30207.6|30117.6|30195.3|30105.3|34
1654628090000|2022-06-07 18:54:50|30197.8|30107.8|30197.7|30107.7|30198.7|30108.7|30197.3|30107.3|23
1654628100000|2022-06-07 18:55:00|30198.5|30108.5|30196.8|30106.8|30198.5|30108.5|30193.7|30103.7|30
1654628110000|2022-06-07 18:55:10|30197.5|30107.5|30200.8|30110.8|30200.8|30110.8|30197.4|30107.4|31
1654628120000|2022-06-07 18:55:20|30200.9|30110.9|30197.6|30107.6|30200.9|30110.9|30196.1|30106.1|33
1654628130000|2022-06-07 18:55:30|30198.1|30108.1|30199.7|30109.7|30200.7|30110.7|30198|30108|24
1654628140000|2022-06-07 18:55:40|30199.8|30109.8|30198|30108|30200.8|30110.8|30197.4|30107.4|20
1654628150000|2022-06-07 18:55:50|30198.3|30108.3|30199.4|30109.4|30200.2|30110.2|30198.2|30108.2|25
1654628160000|2022-06-07 18:56:00|30197.2|30107.2|30199.1|30109.1|30200.8|30110.8|30197.2|30107.2|29
1654628170000|2022-06-07 18:56:10|30199.4|30109.4|30198.6|30108.6|30199.8|30109.8|30198.6|30108.6|13
1654628180000|2022-06-07 18:56:20|30198.9|30108.9|30203.7|30113.7|30203.7|30113.7|30198.9|30108.9|15
1654628190000|2022-06-07 18:56:30|30203.8|30113.8|30201.7|30111.7|30204.3|30114.3|30200.7|30110.7|32
1654628200000|2022-06-07 18:56:40|30202|30112|30205|30115|30212.4|30122.4|30201.8|30111.8|30
1654628210000|2022-06-07 18:56:50|30206.2|30116.2|30215.8|30125.8|30216.4|30126.4|30206.2|30116.2|18
1654628220000|2022-06-07 18:57:00|30215.1|30125.1|30208.4|30118.4|30217.9|30127.9|30208.4|30118.4|33
1654628230000|2022-06-07 18:57:10|30209.6|30119.6|30212.5|30122.5|30213.1|30123.1|30208.8|30118.8|26
1654628240000|2022-06-07 18:57:20|30212.3|30122.3|30216.7|30126.7|30216.7|30126.7|30211.8|30121.8|26
1654628250000|2022-06-07 18:57:30|30216.6|30126.6|30217|30127|30218.2|30128.2|30215.4|30125.4|30
1654628260000|2022-06-07 18:57:40|30216.1|30126.1|30224.9|30134.9|30225.3|30135.3|30213.9|30123.9|35
1654628270000|2022-06-07 18:57:50|30223.9|30133.9|30234|30144|30234|30144|30223.8|30133.8|35
1654628280000|2022-06-07 18:58:00|30234.2|30144.2|30233.3|30143.3|30234.4|30144.4|30228.1|30138.1|34
1654628290000|2022-06-07 18:58:10|30233.5|30143.5|30228|30138|30233.5|30143.5|30223.4|30133.4|30
1654628300000|2022-06-07 18:58:20|30227.6|30137.6|30223.4|30133.4|30228.8|30138.8|30223.4|30133.4|31
1654628310000|2022-06-07 18:58:30|30222.9|30132.9|30220.5|30130.5|30223.5|30133.5|30219.5|30129.5|24
1654628320000|2022-06-07 18:58:40|30220|30130|30220.9|30130.9|30220.9|30130.9|30219.3|30129.3|22
1654628330000|2022-06-07 18:58:50|30222.4|30132.4|30221.5|30131.5|30223.2|30133.2|30221.4|30131.4|24
1654628340000|2022-06-07 18:59:00|30221.3|30131.3|30221.6|30131.6|30223.6|30133.6|30221.3|30131.3|28
1654628350000|2022-06-07 18:59:10|30222.5|30132.5|30222.9|30132.9|30224.1|30134.1|30221.8|30131.8|24
1654628360000|2022-06-07 18:59:20|30222.2|30132.2|30224|30134|30224.1|30134.1|30222.2|30132.2|20
1654628370000|2022-06-07 18:59:30|30223.8|30133.8|30221.7|30131.7|30224|30134|30219.9|30129.9|19
1654628380000|2022-06-07 18:59:40|30221.6|30131.6|30222.1|30132.1|30222.3|30132.3|30219.5|30129.5|28
1654628390000|2022-06-07 18:59:50|30221.7|30131.7|30221.6|30131.6|30222.2|30132.2|30220|30130|19
1654628400000|2022-06-07 19:00:00|30221.7|30131.7|30220.6|30130.6|30223.7|30133.7|30218.7|30128.7|33
1654628410000|2022-06-07 19:00:10|30219.9|30129.9|30236.2|30146.2|30236.3|30146.3|30213.4|30123.4|34
1654628420000|2022-06-07 19:00:20|30236.6|30146.6|30231.1|30141.1|30238.8|30148.8|30231.1|30141.1|32
1654628430000|2022-06-07 19:00:30|30230.8|30140.8|30231.2|30141.2|30232.1|30142.1|30230|30140|32
1654628440000|2022-06-07 19:00:40|30231|30141|30232|30142|30234.2|30144.2|30229.4|30139.4|35
1654628450000|2022-06-07 19:00:50|30231.5|30141.5|30237.6|30147.6|30238.8|30148.8|30230.4|30140.4|33
1654628460000|2022-06-07 19:01:00|30235.7|30145.7|30235.3|30145.3|30238.5|30148.5|30232.7|30142.7|35
1654628470000|2022-06-07 19:01:10|30235.7|30145.7|30236.5|30146.5|30236.6|30146.6|30235.3|30145.3|25
1654628480000|2022-06-07 19:01:20|30236.4|30146.4|30236.7|30146.7|30236.7|30146.7|30234.7|30144.7|31
1654628490000|2022-06-07 19:01:30|30236.2|30146.2|30238.3|30148.3|30238.4|30148.4|30235.9|30145.9|23
1654628500000|2022-06-07 19:01:40|30238.4|30148.4|30240.8|30150.8|30242|30152|30237.5|30147.5|29
1654628510000|2022-06-07 19:01:50|30239.2|30149.2|30244|30154|30246.4|30156.4|30237.7|30147.7|34
1654628520000|2022-06-07 19:02:00|30243.6|30153.6|30246.5|30156.5|30246.5|30156.5|30242.6|30152.6|23
1654628530000|2022-06-07 19:02:10|30247.2|30157.2|30245.5|30155.5|30247.3|30157.3|30244.9|30154.9|26
1654628540000|2022-06-07 19:02:20|30245.6|30155.6|30244.9|30154.9|30247.4|30157.4|30244.9|30154.9|33
1654628550000|2022-06-07 19:02:30|30245.4|30155.4|30256.3|30166.3|30259.1|30169.1|30245.1|30155.1|36
1654628560000|2022-06-07 19:02:40|30256.1|30166.1|30249.8|30159.8|30256.1|30166.1|30249.8|30159.8|37
1654628570000|2022-06-07 19:02:50|30250.6|30160.6|30250.5|30160.5|30251.6|30161.6|30248.9|30158.9|27
1654628580000|2022-06-07 19:03:00|30250.7|30160.7|30258.3|30168.3|30259|30169|30250.7|30160.7|30
1654628590000|2022-06-07 19:03:10|30258.2|30168.2|30254.1|30164.1|30258.8|30168.8|30252.8|30162.8|29
1654628600000|2022-06-07 19:03:20|30253.5|30163.5|30251.2|30161.2|30254.2|30164.2|30250.2|30160.2|23
1654628610000|2022-06-07 19:03:30|30251.1|30161.1|30260.1|30170.1|30261.4|30171.4|30249.6|30159.6|28
1654628620000|2022-06-07 19:03:40|30260.4|30170.4|30265.9|30175.9|30266.2|30176.2|30259.1|30169.1|25
1654628630000|2022-06-07 19:03:50|30266.2|30176.2|30266.7|30176.7|30268.7|30178.7|30263|30173|26
1654628640000|2022-06-07 19:04:00|30266.5|30176.5|30270|30180|30270.4|30180.4|30266.5|30176.5|34
1654628650000|2022-06-07 19:04:10|30270.4|30180.4|30272.7|30182.7|30272.9|30182.9|30269|30179|33
1654628660000|2022-06-07 19:04:20|30272.2|30182.2|30277.8|30187.8|30279|30189|30269.6|30179.6|30
1654628670000|2022-06-07 19:04:30|30278.4|30188.4|30281.1|30191.1|30281.5|30191.5|30278.1|30188.1|26
1654628680000|2022-06-07 19:04:40|30282.1|30192.1|30281|30191|30283.5|30193.5|30280.1|30190.1|34
1654628690000|2022-06-07 19:04:50|30281.3|30191.3|30275|30185|30281.3|30191.3|30272.6|30182.6|32
1654628700000|2022-06-07 19:05:00|30274.8|30184.8|30272.3|30182.3|30274.8|30184.8|30269.8|30179.8|32
1654628710000|2022-06-07 19:05:10|30272.6|30182.6|30266.4|30176.4|30276.3|30186.3|30265.3|30175.3|36
1654628720000|2022-06-07 19:05:20|30267.6|30177.6|30268.9|30178.9|30270.3|30180.3|30264.5|30174.5|28
1654628730000|2022-06-07 19:05:30|30269|30179|30268.5|30178.5|30269.5|30179.5|30266.5|30176.5|30
1654628740000|2022-06-07 19:05:40|30268.4|30178.4|30268.1|30178.1|30268.9|30178.9|30263.8|30173.8|20
1654628750000|2022-06-07 19:05:50|30268|30178|30294.8|30204.8|30294.8|30204.8|30265.5|30175.5|27
1654628760000|2022-06-07 19:06:00|30294.6|30204.6|30297.1|30207.1|30298|30208|30290.7|30200.7|35
1654628770000|2022-06-07 19:06:10|30296.1|30206.1|30313.5|30223.5|30335.4|30245.4|30296.1|30206.1|39
1654628780000|2022-06-07 19:06:20|30310.9|30220.9|30303.8|30213.8|30325.4|30235.4|30303.8|30213.8|39
1654628790000|2022-06-07 19:06:30|30303.7|30213.7|30315.8|30225.8|30316.1|30226.1|30302.7|30212.7|30
1654628800000|2022-06-07 19:06:40|30314.3|30224.3|30322.6|30232.6|30328.4|30238.4|30314.3|30224.3|33
1654628810000|2022-06-07 19:06:50|30322.8|30232.8|30324.4|30234.4|30324.7|30234.7|30321.6|30231.6|33
1654628820000|2022-06-07 19:07:00|30323.5|30233.5|30325.9|30235.9|30327|30237|30323.5|30233.5|27
1654628830000|2022-06-07 19:07:10|30325.2|30235.2|30367.1|30277.1|30379.5|30289.5|30324.5|30234.5|36
1654628840000|2022-06-07 19:07:20|30372.2|30282.2|30381.6|30291.6|30383|30293|30366.4|30276.4|38
1654628850000|2022-06-07 19:07:30|30381.7|30291.7|30399.2|30309.2|30399.2|30309.2|30381.3|30291.3|36
1654628860000|2022-06-07 19:07:40|30400|30310|30369.8|30279.8|30403|30313|30369.1|30279.1|36
1654628870000|2022-06-07 19:07:50|30367.5|30277.5|30378.5|30288.5|30378.8|30288.8|30357.4|30267.4|37
1654628880000|2022-06-07 19:08:00|30377.2|30287.2|30374.2|30284.2|30377.6|30287.6|30364.9|30274.9|38
1654628890000|2022-06-07 19:08:10|30373.3|30283.3|30371.2|30281.2|30382.1|30292.1|30367.8|30277.8|37
1654628900000|2022-06-07 19:08:20|30371.1|30281.1|30354.5|30264.5|30372.5|30282.5|30354.5|30264.5|34
1654628910000|2022-06-07 19:08:30|30355.3|30265.3|30358|30268|30367.9|30277.9|30355.3|30265.3|38
1654628920000|2022-06-07 19:08:40|30358.7|30268.7|30366.5|30276.5|30372.8|30282.8|30358|30268|31
1654628930000|2022-06-07 19:08:50|30367.7|30277.7|30371.7|30281.7|30374.4|30284.4|30367.4|30277.4|29
1654628940000|2022-06-07 19:09:00|30372|30282|30361.8|30271.8|30372.6|30282.6|30360.8|30270.8|35
1654628950000|2022-06-07 19:09:10|30364.8|30274.8|30374.7|30284.7|30377|30287|30364.8|30274.8|34
1654628960000|2022-06-07 19:09:20|30374.2|30284.2|30383.9|30293.9|30386.5|30296.5|30373.9|30283.9|36
1654628970000|2022-06-07 19:09:30|30384.9|30294.9|30391.9|30301.9|30392.5|30302.5|30378.4|30288.4|37
1654628980000|2022-06-07 19:09:40|30392.8|30302.8|30398.5|30308.5|30400.2|30310.2|30391.4|30301.4|34
1654628990000|2022-06-07 19:09:50|30398.3|30308.3|30400|30310|30402.8|30312.8|30395.3|30305.3|34
1654629000000|2022-06-07 19:10:00|30400.2|30310.2|30421.1|30331.1|30422.4|30332.4|30400.2|30310.2|30
1654629010000|2022-06-07 19:10:10|30423|30333|30411.4|30321.4|30432.2|30342.2|30411.4|30321.4|38
1654629020000|2022-06-07 19:10:20|30411.9|30321.9|30445.9|30355.9|30445.9|30355.9|30406.5|30316.5|40
1654629030000|2022-06-07 19:10:30|30441.6|30351.6|30426.5|30336.5|30452.4|30362.4|30426.5|30336.5|37
1654629040000|2022-06-07 19:10:40|30426.8|30336.8|30448|30358|30448|30358|30425.4|30335.4|34
1654629050000|2022-06-07 19:10:50|30447.9|30357.9|30461.6|30371.6|30461.6|30371.6|30445.4|30355.4|33
1654629060000|2022-06-07 19:11:00|30459.3|30369.3|30467.1|30377.1|30477.4|30387.4|30459.3|30369.3|32
1654629070000|2022-06-07 19:11:10|30466.7|30376.7|30474.3|30384.3|30477.7|30387.7|30446.4|30356.4|35
1654629080000|2022-06-07 19:11:20|30478.2|30388.2|30463.7|30373.7|30478.2|30388.2|30450.9|30360.9|37
1654629090000|2022-06-07 19:11:30|30463.3|30373.3|30449|30359|30465.3|30375.3|30445.8|30355.8|36
1654629100000|2022-06-07 19:11:40|30449.7|30359.7|30420.7|30330.7|30449.7|30359.7|30420|30330|33
1654629110000|2022-06-07 19:11:50|30420.9|30330.9|30427.4|30337.4|30430.9|30340.9|30420.9|30330.9|34
1654629120000|2022-06-07 19:12:00|30428.1|30338.1|30429|30339|30429.6|30339.6|30426.4|30336.4|32
1654629130000|2022-06-07 19:12:10|30431.5|30341.5|30413.7|30323.7|30432|30342|30413.7|30323.7|36
1654629140000|2022-06-07 19:12:20|30414|30324|30389.1|30299.1|30418.9|30328.9|30389|30299|40
1654629150000|2022-06-07 19:12:30|30389.8|30299.8|30398.9|30308.9|30398.9|30308.9|30382.3|30292.3|39
1654629160000|2022-06-07 19:12:40|30398.1|30308.1|30399.3|30309.3|30401.3|30311.3|30396.1|30306.1|32
1654629170000|2022-06-07 19:12:50|30399.4|30309.4|30402.1|30312.1|30408.2|30318.2|30395.7|30305.7|36
1654629180000|2022-06-07 19:13:00|30404.1|30314.1|30419.3|30329.3|30421.3|30331.3|30402.9|30312.9|35
1654629190000|2022-06-07 19:13:10|30418.1|30328.1|30426|30336|30431.6|30341.6|30416|30326|32
1654629200000|2022-06-07 19:13:20|30426.1|30336.1|30421.6|30331.6|30428.2|30338.2|30421|30331|34
1654629210000|2022-06-07 19:13:30|30419.7|30329.7|30425.7|30335.7|30425.7|30335.7|30419.6|30329.6|28
1654629220000|2022-06-07 19:13:40|30427.2|30337.2|30427.4|30337.4|30434.3|30344.3|30427.2|30337.2|32
1654629230000|2022-06-07 19:13:50|30426.4|30336.4|30425.8|30335.8|30427.5|30337.5|30425.2|30335.2|25
1654629240000|2022-06-07 19:14:00|30426|30336|30428.8|30338.8|30430.9|30340.9|30425.8|30335.8|31
1654629250000|2022-06-07 19:14:10|30429.4|30339.4|30449|30359|30449.3|30359.3|30429.4|30339.4|32
1654629260000|2022-06-07 19:14:20|30446.7|30356.7|30448.8|30358.8|30449|30359|30444.5|30354.5|24
1654629270000|2022-06-07 19:14:30|30446.7|30356.7|30441.6|30351.6|30446.7|30356.7|30431.5|30341.5|33
1654629280000|2022-06-07 19:14:40|30443.2|30353.2|30452.7|30362.7|30456.1|30366.1|30443|30353|31
1654629290000|2022-06-07 19:14:50|30455.9|30365.9|30449.1|30359.1|30460.3|30370.3|30449.1|30359.1|33
1654629300000|2022-06-07 19:15:00|30449.2|30359.2|30459.4|30369.4|30459.4|30369.4|30449.2|30359.2|35
1654629310000|2022-06-07 19:15:10|30459.1|30369.1|30446.7|30356.7|30460.1|30370.1|30446.4|30356.4|35
1654629320000|2022-06-07 19:15:20|30447.1|30357.1|30432|30342|30447.1|30357.1|30431|30341|35
1654629330000|2022-06-07 19:15:30|30432.2|30342.2|30429.5|30339.5|30433.7|30343.7|30426.1|30336.1|34
1654629340000|2022-06-07 19:15:40|30429|30339|30423.5|30333.5|30429|30339|30423.5|30333.5|31
1654629350000|2022-06-07 19:15:50|30423.8|30333.8|30401.3|30311.3|30423.8|30333.8|30400.5|30310.5|34
1654629360000|2022-06-07 19:16:00|30401.4|30311.4|30393.4|30303.4|30408.3|30318.3|30391.8|30301.8|35
1654629370000|2022-06-07 19:16:10|30392.7|30302.7|30392.3|30302.3|30394.6|30304.6|30387.7|30297.7|36
1654629380000|2022-06-07 19:16:20|30392.7|30302.7|30387.7|30297.7|30392.8|30302.8|30386.7|30296.7|32
1654629390000|2022-06-07 19:16:30|30385.5|30295.5|30395.3|30305.3|30397|30307|30385.5|30295.5|32
1654629400000|2022-06-07 19:16:40|30395.5|30305.5|30415|30325|30418.6|30328.6|30395.5|30305.5|37
1654629410000|2022-06-07 19:16:50|30411.7|30321.7|30407.7|30317.7|30411.7|30321.7|30406.6|30316.6|34
1654629420000|2022-06-07 19:17:00|30407.3|30317.3|30419.4|30329.4|30419.5|30329.5|30407.1|30317.1|33
1654629430000|2022-06-07 19:17:10|30419|30329|30412|30322|30419.9|30329.9|30411.6|30321.6|28
1654629440000|2022-06-07 19:17:20|30411.6|30321.6|30420.5|30330.5|30420.5|30330.5|30410.9|30320.9|27
1654629450000|2022-06-07 19:17:30|30420.4|30330.4|30421.1|30331.1|30423.3|30333.3|30420.4|30330.4|22
1654629460000|2022-06-07 19:17:40|30421.2|30331.2|30418.9|30328.9|30421.2|30331.2|30418.9|30328.9|29
1654629470000|2022-06-07 19:17:50|30419.4|30329.4|30419.8|30329.8|30421.6|30331.6|30418.5|30328.5|29
1654629480000|2022-06-07 19:18:00|30420.3|30330.3|30428.1|30338.1|30428.1|30338.1|30418.7|30328.7|33
1654629490000|2022-06-07 19:18:10|30429|30339|30433.7|30343.7|30434.7|30344.7|30427.4|30337.4|36
1654629500000|2022-06-07 19:18:20|30433.6|30343.6|30435.7|30345.7|30436.6|30346.6|30433.5|30343.5|29
1654629510000|2022-06-07 19:18:30|30435.8|30345.8|30450.9|30360.9|30450.9|30360.9|30435.4|30345.4|32
1654629520000|2022-06-07 19:18:40|30451.8|30361.8|30456.3|30366.3|30460|30370|30451.8|30361.8|26
1654629530000|2022-06-07 19:18:50|30451.6|30361.6|30442.3|30352.3|30459.5|30369.5|30440.4|30350.4|39
1654629540000|2022-06-07 19:19:00|30440.2|30350.2|30446.4|30356.4|30446.4|30356.4|30439.7|30349.7|36
1654629550000|2022-06-07 19:19:10|30446.3|30356.3|30444.4|30354.4|30446.3|30356.3|30444.1|30354.1|16
1654629560000|2022-06-07 19:19:20|30445.5|30355.5|30440.4|30350.4|30446.5|30356.5|30440.4|30350.4|25
1654629570000|2022-06-07 19:19:30|30439.8|30349.8|30437.9|30347.9|30440.8|30350.8|30434.7|30344.7|30
1654629580000|2022-06-07 19:19:40|30439.1|30349.1|30451.6|30361.6|30454.2|30364.2|30439.1|30349.1|29
1654629590000|2022-06-07 19:19:50|30451.7|30361.7|30455.1|30365.1|30455.9|30365.9|30448.2|30358.2|35
1654629600000|2022-06-07 19:20:00|30456.4|30366.4|30452|30362|30456.5|30366.5|30451|30361|31
1654629610000|2022-06-07 19:20:10|30452.1|30362.1|30445.2|30355.2|30454.9|30364.9|30442.9|30352.9|35
1654629620000|2022-06-07 19:20:20|30448.9|30358.9|30447.3|30357.3|30451.5|30361.5|30446.4|30356.4|34
1654629630000|2022-06-07 19:20:30|30446.9|30356.9|30428.9|30338.9|30447.9|30357.9|30428.9|30338.9|33
1654629640000|2022-06-07 19:20:40|30430.4|30340.4|30423.1|30333.1|30430.4|30340.4|30422.1|30332.1|30
1654629650000|2022-06-07 19:20:50|30420.4|30330.4|30413.9|30323.9|30421.7|30331.7|30413.6|30323.6|31
1654629660000|2022-06-07 19:21:00|30415.3|30325.3|30422.6|30332.6|30422.6|30332.6|30411.1|30321.1|31
1654629670000|2022-06-07 19:21:10|30422.5|30332.5|30440.2|30350.2|30440.7|30350.7|30422.4|30332.4|30
1654629680000|2022-06-07 19:21:20|30440.1|30350.1|30430.6|30340.6|30441|30351|30427.5|30337.5|34
1654629690000|2022-06-07 19:21:30|30430.5|30340.5|30428.1|30338.1|30430.5|30340.5|30426.6|30336.6|25
1654629700000|2022-06-07 19:21:40|30428.4|30338.4|30424.2|30334.2|30430.5|30340.5|30424.2|30334.2|34
1654629710000|2022-06-07 19:21:50|30425.2|30335.2|30426.8|30336.8|30429|30339|30425|30335|34
1654629720000|2022-06-07 19:22:00|30427.8|30337.8|30427.7|30337.7|30428.7|30338.7|30426.1|30336.1|28
1654629730000|2022-06-07 19:22:10|30428.1|30338.1|30440.9|30350.9|30442.7|30352.7|30426.8|30336.8|32
1654629740000|2022-06-07 19:22:20|30439.2|30349.2|30453.4|30363.4|30453.6|30363.6|30437.6|30347.6|35
1654629750000|2022-06-07 19:22:30|30454.2|30364.2|30461.4|30371.4|30461.4|30371.4|30454.2|30364.2|36
1654629760000|2022-06-07 19:22:40|30459.4|30369.4|30467.2|30377.2|30468.9|30378.9|30459.4|30369.4|34
1654629770000|2022-06-07 19:22:50|30466.8|30376.8|30456.6|30366.6|30467.6|30377.6|30455.8|30365.8|35
1654629780000|2022-06-07 19:23:00|30456.9|30366.9|30449.6|30359.6|30457.7|30367.7|30448.1|30358.1|30
1654629790000|2022-06-07 19:23:10|30449.7|30359.7|30454.4|30364.4|30456|30366|30449.7|30359.7|32
1654629800000|2022-06-07 19:23:20|30453.9|30363.9|30442.9|30352.9|30456.2|30366.2|30440.5|30350.5|32
1654629810000|2022-06-07 19:23:30|30441.3|30351.3|30445.9|30355.9|30448.5|30358.5|30441.3|30351.3|33
1654629820000|2022-06-07 19:23:40|30445.8|30355.8|30443.2|30353.2|30446.8|30356.8|30443.2|30353.2|33
1654629830000|2022-06-07 19:23:50|30443.3|30353.3|30442.7|30352.7|30443.8|30353.8|30441.5|30351.5|25
1654629840000|2022-06-07 19:24:00|30443.7|30353.7|30436.3|30346.3|30443.8|30353.8|30435|30345|33
1654629850000|2022-06-07 19:24:10|30437.2|30347.2|30425.7|30335.7|30437.2|30347.2|30425.7|30335.7|33
1654629860000|2022-06-07 19:24:20|30425.8|30335.8|30423|30333|30425.9|30335.9|30421.1|30331.1|32
1654629870000|2022-06-07 19:24:30|30423.1|30333.1|30424.7|30334.7|30424.7|30334.7|30422.3|30332.3|24
1654629880000|2022-06-07 19:24:40|30425.4|30335.4|30430.5|30340.5|30431|30341|30425.4|30335.4|30
1654629890000|2022-06-07 19:24:50|30430.9|30340.9|30444.9|30354.9|30446.6|30356.6|30429.6|30339.6|36
1654629900000|2022-06-07 19:25:00|30445.1|30355.1|30451.1|30361.1|30453.7|30363.7|30442.7|30352.7|34
1654629910000|2022-06-07 19:25:10|30452.3|30362.3|30450.2|30360.2|30452.3|30362.3|30444.9|30354.9|30
1654629920000|2022-06-07 19:25:20|30449.5|30359.5|30449.1|30359.1|30449.5|30359.5|30446.2|30356.2|36
1654629930000|2022-06-07 19:25:30|30449.7|30359.7|30441.5|30351.5|30450.7|30360.7|30440.2|30350.2|32
1654629940000|2022-06-07 19:25:40|30441.3|30351.3|30439.6|30349.6|30443.7|30353.7|30439.6|30349.6|27
1654629950000|2022-06-07 19:25:50|30440.4|30350.4|30444.1|30354.1|30445.3|30355.3|30439.5|30349.5|25
1654629960000|2022-06-07 19:26:00|30443.1|30353.1|30441.6|30351.6|30444.1|30354.1|30441.6|30351.6|23
1654629970000|2022-06-07 19:26:10|30441.7|30351.7|30442.8|30352.8|30444.9|30354.9|30441.7|30351.7|23
1654629980000|2022-06-07 19:26:20|30442.9|30352.9|30434.4|30344.4|30443.1|30353.1|30428.6|30338.6|33
1654629990000|2022-06-07 19:26:30|30435.3|30345.3|30442.1|30352.1|30442.1|30352.1|30435.3|30345.3|32
1654630000000|2022-06-07 19:26:40|30438.2|30348.2|30437.7|30347.7|30438.7|30348.7|30435.5|30345.5|31
1654630010000|2022-06-07 19:26:50|30437.5|30347.5|30437.7|30347.7|30438.6|30348.6|30436.7|30346.7|17
1654630020000|2022-06-07 19:27:00|30437.8|30347.8|30445.5|30355.5|30445.6|30355.6|30437.3|30347.3|29
1654630030000|2022-06-07 19:27:10|30445.6|30355.6|30436.8|30346.8|30445.6|30355.6|30436|30346|27
1654630040000|2022-06-07 19:27:20|30436.1|30346.1|30430.7|30340.7|30436.1|30346.1|30425.3|30335.3|38
1654630050000|2022-06-07 19:27:30|30430.6|30340.6|30426.2|30336.2|30433|30343|30425.2|30335.2|26
1654630060000|2022-06-07 19:27:40|30432.2|30342.2|30426.9|30336.9|30432.2|30342.2|30424.2|30334.2|31
1654630070000|2022-06-07 19:27:50|30427.1|30337.1|30427.6|30337.6|30427.8|30337.8|30423.9|30333.9|34
1654630080000|2022-06-07 19:28:00|30427.8|30337.8|30427.1|30337.1|30428.4|30338.4|30420|30330|30
1654630090000|2022-06-07 19:28:10|30427.3|30337.3|30424.8|30334.8|30434.1|30344.1|30424.8|30334.8|33
1654630100000|2022-06-07 19:28:20|30428.4|30338.4|30424.3|30334.3|30428.8|30338.8|30422.4|30332.4|31
1654630110000|2022-06-07 19:28:30|30422.1|30332.1|30426.1|30336.1|30430.5|30340.5|30419.2|30329.2|32
1654630120000|2022-06-07 19:28:40|30428|30338|30426.3|30336.3|30433.2|30343.2|30421.4|30331.4|31
1654630130000|2022-06-07 19:28:50|30426.5|30336.5|30434.6|30344.6|30434.6|30344.6|30425.3|30335.3|28
1654630140000|2022-06-07 19:29:00|30435|30345|30444.7|30354.7|30445.5|30355.5|30435|30345|31
1654630150000|2022-06-07 19:29:10|30444.8|30354.8|30450.5|30360.5|30452.3|30362.3|30444.8|30354.8|35
1654630160000|2022-06-07 19:29:20|30453.3|30363.3|30454.1|30364.1|30458.4|30368.4|30450.2|30360.2|36
1654630170000|2022-06-07 19:29:30|30456.9|30366.9|30457.3|30367.3|30459|30369|30456.3|30366.3|32
1654630180000|2022-06-07 19:29:40|30457.7|30367.7|30446.2|30356.2|30458.7|30368.7|30446|30356|29
1654630190000|2022-06-07 19:29:50|30446|30356|30435.6|30345.6|30446.6|30356.6|30435.2|30345.2|37
1654630200000|2022-06-07 19:30:00|30436|30346|30432.6|30342.6|30437|30347|30427.9|30337.9|31
1654630210000|2022-06-07 19:30:10|30433.7|30343.7|30438|30348|30443.3|30353.3|30433.7|30343.7|36
1654630220000|2022-06-07 19:30:20|30437.6|30347.6|30448.8|30358.8|30448.8|30358.8|30434.7|30344.7|30
1654630230000|2022-06-07 19:30:30|30449.6|30359.6|30444.1|30354.1|30449.6|30359.6|30442.8|30352.8|35
1654630240000|2022-06-07 19:30:40|30444.6|30354.6|30451.8|30361.8|30453.4|30363.4|30444.3|30354.3|23
1654630250000|2022-06-07 19:30:50|30453.1|30363.1|30460.4|30370.4|30460.4|30370.4|30453.1|30363.1|34
1654630260000|2022-06-07 19:31:00|30460.6|30370.6|30458.4|30368.4|30462.8|30372.8|30456.9|30366.9|30
1654630270000|2022-06-07 19:31:10|30458.5|30368.5|30467.1|30377.1|30467.1|30377.1|30458.5|30368.5|30
1654630280000|2022-06-07 19:31:20|30466.7|30376.7|30501.6|30411.6|30502.1|30412.1|30466.7|30376.7|33
1654630290000|2022-06-07 19:31:30|30501.2|30411.2|30495.3|30405.3|30501.2|30411.2|30495.2|30405.2|34
1654630300000|2022-06-07 19:31:40|30494.7|30404.7|30491.7|30401.7|30511.1|30421.1|30478.4|30388.4|39
1654630310000|2022-06-07 19:31:50|30492.7|30402.7|30491.6|30401.6|30501|30411|30491.5|30401.5|31
1654630320000|2022-06-07 19:32:00|30491.8|30401.8|30494.2|30404.2|30494.6|30404.6|30487.6|30397.6|33
1654630330000|2022-06-07 19:32:10|30495.7|30405.7|30499.4|30409.4|30502.2|30412.2|30495.7|30405.7|34
1654630340000|2022-06-07 19:32:20|30501.5|30411.5|30523.4|30433.4|30531.4|30441.4|30500|30410|35
1654630350000|2022-06-07 19:32:30|30523.8|30433.8|30505.9|30415.9|30528.9|30438.9|30505.9|30415.9|38
1654630360000|2022-06-07 19:32:40|30506.1|30416.1|30505.5|30415.5|30510.5|30420.5|30505.5|30415.5|30
1654630370000|2022-06-07 19:32:50|30513.4|30423.4|30518.6|30428.6|30521|30431|30509.4|30419.4|36
1654630380000|2022-06-07 19:33:00|30518.9|30428.9|30494.6|30404.6|30520.9|30430.9|30494.6|30404.6|35
1654630390000|2022-06-07 19:33:10|30495.9|30405.9|30509|30419|30517.6|30427.6|30492.4|30402.4|35
1654630400000|2022-06-07 19:33:20|30508.7|30418.7|30496.9|30406.9|30508.7|30418.7|30496.9|30406.9|31
1654630410000|2022-06-07 19:33:30|30493.7|30403.7|30507.9|30417.9|30514.4|30424.4|30490.8|30400.8|36
1654630420000|2022-06-07 19:33:40|30508|30418|30506.2|30416.2|30510.6|30420.6|30503.4|30413.4|30
1654630430000|2022-06-07 19:33:50|30510.8|30420.8|30508.3|30418.3|30510.8|30420.8|30502.3|30412.3|35
1654630440000|2022-06-07 19:34:00|30508.5|30418.5|30530.6|30440.6|30530.6|30440.6|30508.4|30418.4|26
1654630450000|2022-06-07 19:34:10|30529.7|30439.7|30535.7|30445.7|30536.8|30446.8|30526.1|30436.1|35
1654630460000|2022-06-07 19:34:20|30536.3|30446.3|30537.6|30447.6|30537.6|30447.6|30530.6|30440.6|36
1654630470000|2022-06-07 19:34:30|30537.5|30447.5|30546.7|30456.7|30556|30466|30535.6|30445.6|35
1654630480000|2022-06-07 19:34:40|30546.2|30456.2|30551.2|30461.2|30551.2|30461.2|30542.8|30452.8|36
1654630490000|2022-06-07 19:34:50|30551|30461|30536.7|30446.7|30551.9|30461.9|30536.7|30446.7|37
1654630500000|2022-06-07 19:35:00|30536.2|30446.2|30533.9|30443.9|30543.5|30453.5|30533.8|30443.8|40
1654630510000|2022-06-07 19:35:10|30531.7|30441.7|30535.7|30445.7|30535.9|30445.9|30521.1|30431.1|28
1654630520000|2022-06-07 19:35:20|30535.2|30445.2|30546.5|30456.5|30551.3|30461.3|30535.1|30445.1|38
1654630530000|2022-06-07 19:35:30|30547.7|30457.7|30549|30459|30551.1|30461.1|30541.2|30451.2|32
1654630540000|2022-06-07 19:35:40|30549.9|30459.9|30541.6|30451.6|30553.5|30463.5|30541.6|30451.6|33
1654630550000|2022-06-07 19:35:50|30540.7|30450.7|30552.4|30462.4|30552.4|30462.4|30537.3|30447.3|34
1654630560000|2022-06-07 19:36:00|30552.5|30462.5|30544.1|30454.1|30557.1|30467.1|30544.1|30454.1|32
1654630570000|2022-06-07 19:36:10|30543.8|30453.8|30535.2|30445.2|30547.4|30457.4|30535.2|30445.2|36
1654630580000|2022-06-07 19:36:20|30536.4|30446.4|30540.3|30450.3|30543.2|30453.2|30533.5|30443.5|30
1654630590000|2022-06-07 19:36:30|30541.7|30451.7|30538|30448|30542.1|30452.1|30537.8|30447.8|21
1654630600000|2022-06-07 19:36:40|30537.6|30447.6|30543.4|30453.4|30547.9|30457.9|30534.4|30444.4|32
1654630610000|2022-06-07 19:36:50|30545.2|30455.2|30544.1|30454.1|30551.2|30461.2|30543.4|30453.4|32
1654630620000|2022-06-07 19:37:00|30540.7|30450.7|30556.6|30466.6|30556.6|30466.6|30540.2|30450.2|31
1654630630000|2022-06-07 19:37:10|30558.5|30468.5|30571|30481|30572.3|30482.3|30555.6|30465.6|34
1654630640000|2022-06-07 19:37:20|30570.6|30480.6|30590.3|30500.3|30591.1|30501.1|30570.2|30480.2|37
1654630650000|2022-06-07 19:37:30|30589.5|30499.5|30641.6|30551.6|30641.6|30551.6|30585.1|30495.1|39
1654630660000|2022-06-07 19:37:40|30641|30551|30698.5|30608.5|30710.2|30620.2|30641|30551|40
1654630670000|2022-06-07 19:37:50|30705.2|30615.2|30682.2|30592.2|30721.3|30631.3|30676.8|30586.8|38
1654630680000|2022-06-07 19:38:00|30684.8|30594.8|30678.1|30588.1|30690.1|30600.1|30676.9|30586.9|35
1654630690000|2022-06-07 19:38:10|30681.2|30591.2|30740.9|30650.9|30743.1|30653.1|30681.2|30591.2|38
1654630700000|2022-06-07 19:38:20|30738.6|30648.6|30748.4|30658.4|30763.6|30673.6|30736.7|30646.7|39
1654630710000|2022-06-07 19:38:30|30747.5|30657.5|30748|30658|30751.2|30661.2|30743.5|30653.5|38
1654630720000|2022-06-07 19:38:40|30746.1|30656.1|30780.4|30690.4|30790|30700|30744.1|30654.1|39
1654630730000|2022-06-07 19:38:50|30780.6|30690.6|30784.1|30694.1|30791.2|30701.2|30779.8|30689.8|39
1654630740000|2022-06-07 19:39:00|30779.1|30689.1|30759|30669|30779.7|30689.7|30754.2|30664.2|37
1654630750000|2022-06-07 19:39:10|30765.7|30675.7|30816.4|30726.4|30819.2|30729.2|30765.7|30675.7|39
1654630760000|2022-06-07 19:39:20|30814.9|30724.9|30795.9|30705.9|30816.9|30726.9|30792.1|30702.1|38
1654630770000|2022-06-07 19:39:30|30797.9|30707.9|30782.6|30692.6|30798.4|30708.4|30780.8|30690.8|36
1654630780000|2022-06-07 19:39:40|30782.3|30692.3|30779.3|30689.3|30782.3|30692.3|30772.5|30682.5|29
1654630790000|2022-06-07 19:39:50|30778.6|30688.6|30830.1|30740.1|30831.9|30741.9|30777.1|30687.1|36
1654630800000|2022-06-07 19:40:00|30830.2|30740.2|30822.2|30732.2|30846.9|30756.9|30822.2|30732.2|38
1654630810000|2022-06-07 19:40:10|30820.4|30730.4|30847.4|30757.4|30848.8|30758.8|30818.5|30728.5|40
1654630820000|2022-06-07 19:40:20|30848.3|30758.3|30914.4|30824.4|30914.4|30824.4|30844.7|30754.7|40
1654630830000|2022-06-07 19:40:30|30908.5|30818.5|30883.3|30793.3|30911.7|30821.7|30879|30789|38
1654630840000|2022-06-07 19:40:40|30883.5|30793.5|30844.2|30754.2|30883.5|30793.5|30844|30754|38
1654630850000|2022-06-07 19:40:50|30843.9|30753.9|30881.1|30791.1|30881.1|30791.1|30843.3|30753.3|39
1654630860000|2022-06-07 19:41:00|30882|30792|30859.4|30769.4|30889.3|30799.3|30859.4|30769.4|37
1654630870000|2022-06-07 19:41:10|30859.1|30769.1|30872.1|30782.1|30879.4|30789.4|30855.6|30765.6|37
1654630880000|2022-06-07 19:41:20|30870.3|30780.3|30862.8|30772.8|30874.6|30784.6|30861|30771|39
1654630890000|2022-06-07 19:41:30|30862.7|30772.7|30856.7|30766.7|30864.9|30774.9|30853.3|30763.3|34
1654630900000|2022-06-07 19:41:40|30861.3|30771.3|30844.6|30754.6|30861.3|30771.3|30844.6|30754.6|38
1654630910000|2022-06-07 19:41:50|30845.3|30755.3|30858.6|30768.6|30863.2|30773.2|30836.5|30746.5|39
1654630920000|2022-06-07 19:42:00|30857.8|30767.8|30845.5|30755.5|30859.5|30769.5|30845.5|30755.5|38
1654630930000|2022-06-07 19:42:10|30846.2|30756.2|30823.9|30733.9|30846.2|30756.2|30823.9|30733.9|38
1654630940000|2022-06-07 19:42:20|30827.7|30737.7|30848.8|30758.8|30854.5|30764.5|30827.7|30737.7|38
1654630950000|2022-06-07 19:42:30|30847.3|30757.3|30831.4|30741.4|30847.3|30757.3|30831.4|30741.4|36
1654630960000|2022-06-07 19:42:40|30831.3|30741.3|30836|30746|30842.5|30752.5|30830.1|30740.1|38
1654630970000|2022-06-07 19:42:50|30836.6|30746.6|30843.3|30753.3|30849|30759|30835|30745|32
1654630980000|2022-06-07 19:43:00|30844.9|30754.9|30874.5|30784.5|30874.5|30784.5|30835.1|30745.1|37
1654630990000|2022-06-07 19:43:10|30872.4|30782.4|30870|30780|30876.1|30786.1|30869.5|30779.5|37
1654631000000|2022-06-07 19:43:20|30869.3|30779.3|30922.6|30832.6|30925.7|30835.7|30862.7|30772.7|40
1654631010000|2022-06-07 19:43:30|30921.5|30831.5|30917.4|30827.4|30926.2|30836.2|30914.5|30824.5|36
1654631020000|2022-06-07 19:43:40|30917.7|30827.7|30909.5|30819.5|30920.4|30830.4|30909.1|30819.1|36
1654631030000|2022-06-07 19:43:50|30905.1|30815.1|30904.1|30814.1|30908.9|30818.9|30899.5|30809.5|35
1654631040000|2022-06-07 19:44:00|30902.8|30812.8|30902.5|30812.5|30904.5|30814.5|30892|30802|36
1654631050000|2022-06-07 19:44:10|30903|30813|30918.2|30828.2|30918.2|30828.2|30899.3|30809.3|37
1654631060000|2022-06-07 19:44:20|30917.8|30827.8|30941.1|30851.1|30941.1|30851.1|30910.4|30820.4|37
1654631070000|2022-06-07 19:44:30|30941.3|30851.3|30944|30854|30950.9|30860.9|30939.5|30849.5|36
1654631080000|2022-06-07 19:44:40|30943.5|30853.5|30930.5|30840.5|30946.5|30856.5|30928.4|30838.4|36
1654631090000|2022-06-07 19:44:50|30930.9|30840.9|30939.8|30849.8|30939.8|30849.8|30930.5|30840.5|39
1654631100000|2022-06-07 19:45:00|30939.9|30849.9|30948.6|30858.6|30962.4|30872.4|30939.9|30849.9|36
1654631110000|2022-06-07 19:45:10|30940.8|30850.8|30934.6|30844.6|30945|30855|30932.5|30842.5|35
1654631120000|2022-06-07 19:45:20|30933.1|30843.1|30958.6|30868.6|30958.8|30868.8|30932.2|30842.2|39
1654631130000|2022-06-07 19:45:30|30957.2|30867.2|30956.1|30866.1|30959.2|30869.2|30946|30856|38
1654631140000|2022-06-07 19:45:40|30957.5|30867.5|30969.8|30879.8|30980.1|30890.1|30957.5|30867.5|35
1654631150000|2022-06-07 19:45:50|30972|30882|30960.7|30870.7|30972.7|30882.7|30960|30870|36
1654631160000|2022-06-07 19:46:00|30960.8|30870.8|30986.7|30896.7|30988.3|30898.3|30959.9|30869.9|38
1654631170000|2022-06-07 19:46:10|30988.3|30898.3|31020.5|30930.5|31032.4|30942.4|30987.3|30897.3|39
1654631180000|2022-06-07 19:46:20|31017.5|30927.5|31049.6|30959.6|31049.7|30959.7|31017.5|30927.5|37
1654631190000|2022-06-07 19:46:30|31046.9|30956.9|31009.7|30919.7|31046.9|30956.9|31009.7|30919.7|38
1654631200000|2022-06-07 19:46:40|31010.5|30920.5|31025|30935|31025.3|30935.3|31003.8|30913.8|38
1654631210000|2022-06-07 19:46:50|31026.1|30936.1|31025.2|30935.2|31029.7|30939.7|31023.4|30933.4|32
1654631220000|2022-06-07 19:47:00|31022|30932|31025.5|30935.5|31032.6|30942.6|31018.2|30928.2|35
1654631230000|2022-06-07 19:47:10|31027.7|30937.7|31008|30918|31032.6|30942.6|31001.5|30911.5|34
1654631240000|2022-06-07 19:47:20|31007.1|30917.1|31034.3|30944.3|31034.4|30944.4|31001.1|30911.1|38
1654631250000|2022-06-07 19:47:30|31035.2|30945.2|31079.3|30989.3|31093.5|31003.5|31032.8|30942.8|39
1654631260000|2022-06-07 19:47:40|31086|30996|31058.7|30968.7|31086.1|30996.1|31054.7|30964.7|39
1654631270000|2022-06-07 19:47:50|31062.8|30972.8|31054.7|30964.7|31063.9|30973.9|31054.7|30964.7|37
1654631280000|2022-06-07 19:48:00|31055.4|30965.4|31062.1|30972.1|31065.2|30975.2|31049.8|30959.8|37
1654631290000|2022-06-07 19:48:10|31063.4|30973.4|31086.4|30996.4|31092.3|31002.3|31063.4|30973.4|38
1654631300000|2022-06-07 19:48:20|31085.8|30995.8|31109.6|31019.6|31109.6|31019.6|31085.8|30995.8|37
1654631310000|2022-06-07 19:48:30|31114.6|31024.6|31155.2|31065.2|31155.2|31065.2|31114.6|31024.6|39
1654631320000|2022-06-07 19:48:40|31157|31067|31167.7|31077.7|31171.2|31081.2|31143.8|31053.8|39
1654631330000|2022-06-07 19:48:50|31167.3|31077.3|31195.8|31105.8|31195.8|31105.8|31160.2|31070.2|38
1654631340000|2022-06-07 19:49:00|31202.9|31112.9|31273.3|31183.3|31277.2|31187.2|31202.9|31112.9|39
1654631350000|2022-06-07 19:49:10|31277.4|31187.4|31311.9|31221.9|31346.6|31256.6|31277.4|31187.4|37
1654631360000|2022-06-07 19:49:20|31319.5|31229.5|31302.1|31212.1|31343.9|31253.9|31288|31198|39
1654631370000|2022-06-07 19:49:30|31299.1|31209.1|31325.1|31235.1|31330.9|31240.9|31299.1|31209.1|39
1654631380000|2022-06-07 19:49:40|31324.7|31234.7|31355.2|31265.2|31367|31277|31320.8|31230.8|38
1654631390000|2022-06-07 19:49:50|31357.2|31267.2|31314.2|31224.2|31357.2|31267.2|31314.2|31224.2|28
1654631400000|2022-06-07 19:50:00|31304.3|31214.3|31290.5|31200.5|31318.4|31228.4|31286|31196|38
1654631410000|2022-06-07 19:50:10|31292.5|31202.5|31337.3|31247.3|31343.2|31253.2|31290.3|31200.3|39
1654631420000|2022-06-07 19:50:20|31338.1|31248.1|31374.7|31284.7|31376.4|31286.4|31338.1|31248.1|39
1654631430000|2022-06-07 19:50:30|31381|31291|31358.4|31268.4|31389.2|31299.2|31358.4|31268.4|36
1654631440000|2022-06-07 19:50:40|31360.5|31270.5|31389.1|31299.1|31389.9|31299.9|31357.9|31267.9|40
1654631450000|2022-06-07 19:50:50|31391.7|31301.7|31419.4|31329.4|31429.4|31339.4|31391.7|31301.7|38
1654631460000|2022-06-07 19:51:00|31416.4|31326.4|31422.8|31332.8|31423.9|31333.9|31397.6|31307.6|39
1654631470000|2022-06-07 19:51:10|31425.3|31335.3|31414.2|31324.2|31432.5|31342.5|31411.1|31321.1|39
1654631480000|2022-06-07 19:51:20|31412.3|31322.3|31370.1|31280.1|31413.5|31323.5|31370.1|31280.1|39
1654631490000|2022-06-07 19:51:30|31369.2|31279.2|31337.4|31247.4|31369.2|31279.2|31330|31240|40
1654631500000|2022-06-07 19:51:40|31337|31247|31290.1|31200.1|31337|31247|31282.2|31192.2|40
1654631510000|2022-06-07 19:51:50|31287|31197|31279|31189|31308.7|31218.7|31279|31189|37
1654631520000|2022-06-07 19:52:00|31280.6|31190.6|31252.3|31162.3|31286.4|31196.4|31252.3|31162.3|40
1654631530000|2022-06-07 19:52:10|31251.5|31161.5|31198.7|31108.7|31251.5|31161.5|31189.2|31099.2|39
1654631540000|2022-06-07 19:52:20|31192.8|31102.8|31181.7|31091.7|31200.5|31110.5|31160.4|31070.4|40
1654631550000|2022-06-07 19:52:30|31181|31091|31166.6|31076.6|31182|31092|31153.6|31063.6|39
1654631560000|2022-06-07 19:52:40|31165.5|31075.5|31230.1|31140.1|31230.1|31140.1|31162.7|31072.7|39
1654631570000|2022-06-07 19:52:50|31230.5|31140.5|31235.3|31145.3|31238.3|31148.3|31223.4|31133.4|39
1654631580000|2022-06-07 19:53:00|31235.6|31145.6|31200.7|31110.7|31237.9|31147.9|31196.1|31106.1|38
1654631590000|2022-06-07 19:53:10|31199.2|31109.2|31203.1|31113.1|31205.2|31115.2|31177.6|31087.6|39
1654631600000|2022-06-07 19:53:20|31204.4|31114.4|31176.3|31086.3|31204.4|31114.4|31173.7|31083.7|38
1654631610000|2022-06-07 19:53:30|31176.2|31086.2|31173.6|31083.6|31183.1|31093.1|31169.9|31079.9|38
1654631620000|2022-06-07 19:53:40|31174.1|31084.1|31203.4|31113.4|31204.3|31114.3|31157.3|31067.3|39
1654631630000|2022-06-07 19:53:50|31202.8|31112.8|31222.2|31132.2|31222.2|31132.2|31194.4|31104.4|40
1654631640000|2022-06-07 19:54:00|31219.4|31129.4|31224.9|31134.9|31224.9|31134.9|31211.1|31121.1|38
1654631650000|2022-06-07 19:54:10|31223.4|31133.4|31212|31122|31226.1|31136.1|31212|31122|36
1654631660000|2022-06-07 19:54:20|31215|31125|31204.4|31114.4|31226.2|31136.2|31199.5|31109.5|39
1654631670000|2022-06-07 19:54:30|31204.7|31114.7|31189.9|31099.9|31206.9|31116.9|31189.9|31099.9|33
1654631680000|2022-06-07 19:54:40|31187.9|31097.9|31212.2|31122.2|31213.9|31123.9|31187.9|31097.9|38
1654631690000|2022-06-07 19:54:50|31212.6|31122.6|31227.9|31137.9|31228.1|31138.1|31211.8|31121.8|37
1654631700000|2022-06-07 19:55:00|31228.5|31138.5|31212.2|31122.2|31230.7|31140.7|31212.1|31122.1|34
1654631710000|2022-06-07 19:55:10|31210.2|31120.2|31193.3|31103.3|31215.7|31125.7|31193.3|31103.3|37
1654631720000|2022-06-07 19:55:20|31191|31101|31182.5|31092.5|31191|31101|31175.7|31085.7|39
1654631730000|2022-06-07 19:55:30|31180.8|31090.8|31169.5|31079.5|31186.8|31096.8|31169.5|31079.5|40
1654631740000|2022-06-07 19:55:40|31169.4|31079.4|31167.2|31077.2|31176.2|31086.2|31166.2|31076.2|33
1654631750000|2022-06-07 19:55:50|31166.1|31076.1|31161.1|31071.1|31169.2|31079.2|31161.1|31071.1|34
1654631760000|2022-06-07 19:56:00|31162.4|31072.4|31140.9|31050.9|31162.4|31072.4|31139.2|31049.2|37
1654631770000|2022-06-07 19:56:10|31141.5|31051.5|31120|31030|31141.5|31051.5|31113.8|31023.8|39
1654631780000|2022-06-07 19:56:20|31118.3|31028.3|31095.9|31005.9|31123.4|31033.4|31095.9|31005.9|39
1654631790000|2022-06-07 19:56:30|31096.6|31006.6|31087.9|30997.9|31096.6|31006.6|31086|30996|37
1654631800000|2022-06-07 19:56:40|31085.1|30995.1|31071.9|30981.9|31085.1|30995.1|31070.4|30980.4|39
1654631810000|2022-06-07 19:56:50|31072.7|30982.7|31068.3|30978.3|31072.7|30982.7|31061.1|30971.1|37
1654631820000|2022-06-07 19:57:00|31072|30982|31049.4|30959.4|31097.8|31007.8|31047.2|30957.2|40
1654631830000|2022-06-07 19:57:10|31053.5|30963.5|31028.9|30938.9|31054.3|30964.3|31022.1|30932.1|37
1654631840000|2022-06-07 19:57:20|31028.4|30938.4|31000.1|30910.1|31033|30943|30997|30907|37
1654631850000|2022-06-07 19:57:30|31000|30910|30999.5|30909.5|31011.1|30921.1|30996.6|30906.6|37
1654631860000|2022-06-07 19:57:40|31000.3|30910.3|30952.5|30862.5|31003|30913|30944.6|30854.6|38
1654631870000|2022-06-07 19:57:50|30952.4|30862.4|30994.7|30904.7|30994.7|30904.7|30942.9|30852.9|36
1654631880000|2022-06-07 19:58:00|30995|30905|30969.8|30879.8|30995|30905|30958.9|30868.9|39
1654631890000|2022-06-07 19:58:10|30968.8|30878.8|30999.8|30909.8|30999.8|30909.8|30965|30875|40
1654631900000|2022-06-07 19:58:20|31000.8|30910.8|31023.2|30933.2|31023.6|30933.6|31000.8|30910.8|37
1654631910000|2022-06-07 19:58:30|31023.3|30933.3|31024.7|30934.7|31037.4|30947.4|31020.4|30930.4|39
1654631920000|2022-06-07 19:58:40|31028.2|30938.2|31030.3|30940.3|31035.6|30945.6|31026.4|30936.4|37
1654631930000|2022-06-07 19:58:50|31029.7|30939.7|31034.3|30944.3|31034.3|30944.3|31024.1|30934.1|39
1654631940000|2022-06-07 19:59:00|31038.9|30948.9|31061.7|30971.7|31063|30973|31038.4|30948.4|37
1654631950000|2022-06-07 19:59:10|31062.8|30972.8|31063.9|30973.9|31065.9|30975.9|31057|30967|34
1654631960000|2022-06-07 19:59:20|31055|30965|31046|30956|31061.8|30971.8|31044.3|30954.3|40
1654631970000|2022-06-07 19:59:30|31046.4|30956.4|31054.1|30964.1|31059.3|30969.3|31045.6|30955.6|36
1654631980000|2022-06-07 19:59:40|31053.9|30963.9|31062.3|30972.3|31069.7|30979.7|31053.6|30963.6|39
1654631990000|2022-06-07 19:59:50|31062.4|30972.4|31077.9|30987.9|31078|30988|31059.6|30969.6|36
1654632000000|2022-06-07 20:00:00|31078.1|30988.1|31113.9|31023.9|31121.5|31031.5|31071.8|30981.8|36
1654632010000|2022-06-07 20:00:10|31114.1|31024.1|31107.1|31017.1|31126.1|31036.1|31094.1|31004.1|40
1654632020000|2022-06-07 20:00:20|31106.7|31016.7|31113|31023|31123|31033|31105.9|31015.9|38
1654632030000|2022-06-07 20:00:30|31112.8|31022.8|31117.9|31027.9|31119.5|31029.5|31112.3|31022.3|28
1654632040000|2022-06-07 20:00:40|31108.1|31018.1|31117.1|31027.1|31117.1|31027.1|31093.7|31003.7|33
1654632050000|2022-06-07 20:00:50|31117.9|31027.9|31131.4|31041.4|31131.8|31041.8|31112.3|31022.3|38
1654632060000|2022-06-07 20:01:00|31132.2|31042.2|31159.4|31069.4|31166.5|31076.5|31132.2|31042.2|38
1654632070000|2022-06-07 20:01:10|31163.3|31073.3|31195|31105|31195.1|31105.1|31163.3|31073.3|39
1654632080000|2022-06-07 20:01:20|31195.1|31105.1|31208.8|31118.8|31208.8|31118.8|31194|31104|39
1654632090000|2022-06-07 20:01:30|31203.6|31113.6|31196.4|31106.4|31214.4|31124.4|31187.8|31097.8|38
1654632100000|2022-06-07 20:01:40|31197|31107|31212.5|31122.5|31213.1|31123.1|31196.8|31106.8|38
1654632110000|2022-06-07 20:01:50|31213|31123|31213.4|31123.4|31230.5|31140.5|31212.8|31122.8|36
1654632120000|2022-06-07 20:02:00|31212.3|31122.3|31216.1|31126.1|31221.8|31131.8|31207.3|31117.3|35
1654632130000|2022-06-07 20:02:10|31213.6|31123.6|31222.5|31132.5|31224.6|31134.6|31212.2|31122.2|37
1654632140000|2022-06-07 20:02:20|31221.3|31131.3|31201.5|31111.5|31221.3|31131.3|31201.5|31111.5|35
1654632150000|2022-06-07 20:02:30|31205.4|31115.4|31170.3|31080.3|31205.4|31115.4|31168.5|31078.5|36
1654632160000|2022-06-07 20:02:40|31169.1|31079.1|31190.8|31100.8|31196.1|31106.1|31168.6|31078.6|39
1654632170000|2022-06-07 20:02:50|31197.1|31107.1|31192|31102|31197.1|31107.1|31187.2|31097.2|35
1654632180000|2022-06-07 20:03:00|31191.8|31101.8|31168.6|31078.6|31199.1|31109.1|31168.6|31078.6|39
1654632190000|2022-06-07 20:03:10|31168.7|31078.7|31156.7|31066.7|31169.4|31079.4|31155|31065|34
1654632200000|2022-06-07 20:03:20|31155|31065|31163.4|31073.4|31165.5|31075.5|31144.9|31054.9|37
1654632210000|2022-06-07 20:03:30|31162|31072|31187.7|31097.7|31191.7|31101.7|31160|31070|39
1654632220000|2022-06-07 20:03:40|31191.5|31101.5|31181.3|31091.3|31191.5|31101.5|31175.6|31085.6|37
1654632230000|2022-06-07 20:03:50|31184.2|31094.2|31171.9|31081.9|31191.4|31101.4|31171.9|31081.9|36
1654632240000|2022-06-07 20:04:00|31168.4|31078.4|31166.5|31076.5|31172.4|31082.4|31164.1|31074.1|38
1654632250000|2022-06-07 20:04:10|31163.6|31073.6|31174.4|31084.4|31174.4|31084.4|31162.1|31072.1|39
1654632260000|2022-06-07 20:04:20|31178.7|31088.7|31188.8|31098.8|31188.8|31098.8|31175.2|31085.2|38
1654632270000|2022-06-07 20:04:30|31191.3|31101.3|31179.8|31089.8|31196.6|31106.6|31171|31081|40
1654632280000|2022-06-07 20:04:40|31180|31090|31180.6|31090.6|31182.1|31092.1|31165|31075|37
1654632290000|2022-06-07 20:04:50|31180.5|31090.5|31183.4|31093.4|31183.4|31093.4|31175.3|31085.3|36
1654632300000|2022-06-07 20:05:00|31183.7|31093.7|31207.2|31117.2|31208.1|31118.1|31176.5|31086.5|36
1654632310000|2022-06-07 20:05:10|31203.5|31113.5|31218.1|31128.1|31218.6|31128.6|31197.8|31107.8|39
1654632320000|2022-06-07 20:05:20|31218.4|31128.4|31221.1|31131.1|31224.7|31134.7|31203.6|31113.6|40
1654632330000|2022-06-07 20:05:30|31219.6|31129.6|31213.1|31123.1|31222.3|31132.3|31208.4|31118.4|37
1654632340000|2022-06-07 20:05:40|31214.2|31124.2|31196.4|31106.4|31219|31129|31194.8|31104.8|40
1654632350000|2022-06-07 20:05:50|31194.7|31104.7|31228.3|31138.3|31228.3|31138.3|31194.7|31104.7|35
1654632360000|2022-06-07 20:06:00|31228.2|31138.2|31250.2|31160.2|31250.2|31160.2|31227.5|31137.5|35
1654632370000|2022-06-07 20:06:10|31249.7|31159.7|31283.7|31193.7|31288.9|31198.9|31248.8|31158.8|39
1654632380000|2022-06-07 20:06:20|31288.1|31198.1|31292|31202|31292.6|31202.6|31276.5|31186.5|37
1654632390000|2022-06-07 20:06:30|31292.3|31202.3|31359.9|31269.9|31363|31273|31290.4|31200.4|39
1654632400000|2022-06-07 20:06:40|31357.1|31267.1|31322.8|31232.8|31357.1|31267.1|31314.5|31224.5|39
1654632410000|2022-06-07 20:06:50|31324.2|31234.2|31321.2|31231.2|31325.7|31235.7|31309.1|31219.1|37
1654632420000|2022-06-07 20:07:00|31320.3|31230.3|31309.8|31219.8|31320.3|31230.3|31304.3|31214.3|40
1654632430000|2022-06-07 20:07:10|31304.4|31214.4|31303.5|31213.5|31322.6|31232.6|31303.5|31213.5|38
1654632440000|2022-06-07 20:07:20|31305|31215|31354.2|31264.2|31354.2|31264.2|31303.1|31213.1|40
1654632450000|2022-06-07 20:07:30|31357.9|31267.9|31357.1|31267.1|31364.6|31274.6|31349.1|31259.1|38
1654632460000|2022-06-07 20:07:40|31357.5|31267.5|31345.6|31255.6|31366|31276|31343.8|31253.8|37
1654632470000|2022-06-07 20:07:50|31345.4|31255.4|31318.3|31228.3|31346.3|31256.3|31317.6|31227.6|39
1654632480000|2022-06-07 20:08:00|31317.1|31227.1|31340.5|31250.5|31347.6|31257.6|31313.3|31223.3|39
1654632490000|2022-06-07 20:08:10|31342.5|31252.5|31335.4|31245.4|31342.7|31252.7|31335.4|31245.4|31
1654632500000|2022-06-07 20:08:20|31333.9|31243.9|31336|31246|31339.9|31249.9|31329.6|31239.6|35
1654632510000|2022-06-07 20:08:30|31334.9|31244.9|31338.9|31248.9|31338.9|31248.9|31323.2|31233.2|39
1654632520000|2022-06-07 20:08:40|31337.9|31247.9|31378.7|31288.7|31378.7|31288.7|31325.9|31235.9|36
1654632530000|2022-06-07 20:08:50|31388.1|31298.1|31408.6|31318.6|31446.5|31356.5|31388.1|31298.1|37
1654632540000|2022-06-07 20:09:00|31408.7|31318.7|31478.6|31388.6|31478.6|31388.6|31402.9|31312.9|37
1654632550000|2022-06-07 20:09:10|31484.9|31394.9|31463.1|31373.1|31516.2|31426.2|31462.4|31372.4|38
1654632560000|2022-06-07 20:09:20|31458.2|31368.2|31434.8|31344.8|31458.2|31368.2|31432.1|31342.1|38
1654632570000|2022-06-07 20:09:30|31432.8|31342.8|31415.2|31325.2|31433.6|31343.6|31406.3|31316.3|37
1654632580000|2022-06-07 20:09:40|31416.2|31326.2|31365.6|31275.6|31416.4|31326.4|31359.3|31269.3|36
1654632590000|2022-06-07 20:09:50|31359.3|31269.3|31325.9|31235.9|31359.3|31269.3|31322.4|31232.4|38
1654632600000|2022-06-07 20:10:00|31320.1|31230.1|31275.8|31185.8|31320.2|31230.2|31271.1|31181.1|39
1654632610000|2022-06-07 20:10:10|31275.3|31185.3|31300.5|31210.5|31300.5|31210.5|31258.4|31168.4|39
1654632620000|2022-06-07 20:10:20|31303.4|31213.4|31317.9|31227.9|31323.3|31233.3|31303.4|31213.4|36
1654632630000|2022-06-07 20:10:30|31320.7|31230.7|31277.8|31187.8|31320.7|31230.7|31268.3|31178.3|38
1654632640000|2022-06-07 20:10:40|31278|31188|31249.5|31159.5|31286.8|31196.8|31249.5|31159.5|35
1654632650000|2022-06-07 20:10:50|31233.4|31143.4|31218.9|31128.9|31233.4|31143.4|31210.4|31120.4|36
1654632660000|2022-06-07 20:11:00|31216.1|31126.1|31217.1|31127.1|31239.4|31149.4|31216.1|31126.1|38
1654632670000|2022-06-07 20:11:10|31217.7|31127.7|31221.3|31131.3|31229.3|31139.3|31207.9|31117.9|37
1654632680000|2022-06-07 20:11:20|31222.5|31132.5|31322.6|31232.6|31324.5|31234.5|31222.5|31132.5|37
1654632690000|2022-06-07 20:11:30|31323|31233|31355.2|31265.2|31355.2|31265.2|31317.8|31227.8|39
1654632700000|2022-06-07 20:11:40|31355.3|31265.3|31345.9|31255.9|31358.6|31268.6|31340.5|31250.5|39
1654632710000|2022-06-07 20:11:50|31346.9|31256.9|31367.5|31277.5|31370.1|31280.1|31341.3|31251.3|38
1654632720000|2022-06-07 20:12:00|31368.3|31278.3|31337.1|31247.1|31391.5|31301.5|31337.1|31247.1|36
1654632730000|2022-06-07 20:12:10|31334.1|31244.1|31300.5|31210.5|31334.1|31244.1|31300.4|31210.4|35
1654632740000|2022-06-07 20:12:20|31300.8|31210.8|31301.5|31211.5|31303.3|31213.3|31288.5|31198.5|38
1654632750000|2022-06-07 20:12:30|31300.4|31210.4|31313.5|31223.5|31333.4|31243.4|31300.4|31210.4|36
1654632760000|2022-06-07 20:12:40|31315.5|31225.5|31309.7|31219.7|31315.5|31225.5|31302.5|31212.5|29
1654632770000|2022-06-07 20:12:50|31302.6|31212.6|31323.3|31233.3|31323.3|31233.3|31291.2|31201.2|38
1654632780000|2022-06-07 20:13:00|31326.9|31236.9|31294.4|31204.4|31328.9|31238.9|31294.2|31204.2|39
1654632790000|2022-06-07 20:13:10|31294.6|31204.6|31278.3|31188.3|31298.6|31208.6|31278.3|31188.3|35
1654632800000|2022-06-07 20:13:20|31276.8|31186.8|31304.3|31214.3|31322.8|31232.8|31272.7|31182.7|34
1654632810000|2022-06-07 20:13:30|31303.7|31213.7|31311.8|31221.8|31315.8|31225.8|31303.7|31213.7|29
1654632820000|2022-06-07 20:13:40|31309.5|31219.5|31313.7|31223.7|31334.1|31244.1|31303.4|31213.4|34
1654632830000|2022-06-07 20:13:50|31313.4|31223.4|31298.3|31208.3|31313.4|31223.4|31297.8|31207.8|33
1654632840000|2022-06-07 20:14:00|31297.8|31207.8|31280.9|31190.9|31302.4|31212.4|31279|31189|36
1654632850000|2022-06-07 20:14:10|31283.5|31193.5|31277|31187|31283.5|31193.5|31265.9|31175.9|37
1654632860000|2022-06-07 20:14:20|31281.7|31191.7|31274.6|31184.6|31293.5|31203.5|31273.8|31183.8|32
1654632870000|2022-06-07 20:14:30|31274.5|31184.5|31270.9|31180.9|31276.9|31186.9|31267|31177|36
1654632880000|2022-06-07 20:14:40|31272.1|31182.1|31280.7|31190.7|31290.7|31200.7|31272.1|31182.1|24
1654632890000|2022-06-07 20:14:50|31280.1|31190.1|31275.3|31185.3|31280.6|31190.6|31268|31178|26
1654632900000|2022-06-07 20:15:00|31271|31181|31328.2|31238.2|31328.2|31238.2|31271|31181|38
1654632910000|2022-06-07 20:15:10|31329.8|31239.8|31342.6|31252.6|31347.3|31257.3|31328.4|31238.4|39
1654632920000|2022-06-07 20:15:20|31337.1|31247.1|31340.4|31250.4|31347|31257|31334.2|31244.2|37
1654632930000|2022-06-07 20:15:30|31338.1|31248.1|31352.8|31262.8|31364.4|31274.4|31335.2|31245.2|36
1654632940000|2022-06-07 20:15:40|31349.1|31259.1|31368.6|31278.6|31368.6|31278.6|31338.8|31248.8|36
1654632950000|2022-06-07 20:15:50|31368.9|31278.9|31357.7|31267.7|31370.7|31280.7|31357.7|31267.7|32
1654632960000|2022-06-07 20:16:00|31356.2|31266.2|31362|31272|31370.1|31280.1|31347.8|31257.8|36
1654632970000|2022-06-07 20:16:10|31363.2|31273.2|31365.3|31275.3|31369.6|31279.6|31355.4|31265.4|39
1654632980000|2022-06-07 20:16:20|31365.5|31275.5|31377.5|31287.5|31388.1|31298.1|31365.1|31275.1|39
1654632990000|2022-06-07 20:16:30|31377.9|31287.9|31368.2|31278.2|31386.5|31296.5|31365.8|31275.8|37
1654633000000|2022-06-07 20:16:40|31367.2|31277.2|31357.9|31267.9|31370.2|31280.2|31357.9|31267.9|35
1654633010000|2022-06-07 20:16:50|31352.4|31262.4|31372.9|31282.9|31372.9|31282.9|31339.9|31249.9|37
1654633020000|2022-06-07 20:17:00|31373.2|31283.2|31394.2|31304.2|31398.5|31308.5|31373.2|31283.2|33
1654633030000|2022-06-07 20:17:10|31396.7|31306.7|31442|31352|31442|31352|31396.7|31306.7|36
1654633040000|2022-06-07 20:17:20|31443|31353|31388.3|31298.3|31443|31353|31388.3|31298.3|38
1654633050000|2022-06-07 20:17:30|31388.2|31298.2|31461.5|31371.5|31462.2|31372.2|31384.9|31294.9|39
1654633060000|2022-06-07 20:17:40|31458.7|31368.7|31499.3|31409.3|31499.3|31409.3|31446.6|31356.6|39
1654633070000|2022-06-07 20:17:50|31497.5|31407.5|31478.4|31388.4|31500.6|31410.6|31467.6|31377.6|39
1654633080000|2022-06-07 20:18:00|31478.5|31388.5|31500|31410|31503.6|31413.6|31478.5|31388.5|37
1654633090000|2022-06-07 20:18:10|31504.7|31414.7|31505.6|31415.6|31521.3|31431.3|31500.7|31410.7|37
1654633100000|2022-06-07 20:18:20|31504.8|31414.8|31516.5|31426.5|31525.5|31435.5|31504.8|31414.8|39
1654633110000|2022-06-07 20:18:30|31515.3|31425.3|31498|31408|31518.7|31428.7|31495.3|31405.3|39
1654633120000|2022-06-07 20:18:40|31498.8|31408.8|31489.6|31399.6|31498.8|31408.8|31488.2|31398.2|25
1654633130000|2022-06-07 20:18:50|31489.4|31399.4|31482.7|31392.7|31492.5|31402.5|31482.7|31392.7|30
1654633140000|2022-06-07 20:19:00|31484.2|31394.2|31458.1|31368.1|31485.4|31395.4|31458.1|31368.1|34
1654633150000|2022-06-07 20:19:10|31459.9|31369.9|31442.7|31352.7|31459.9|31369.9|31442.7|31352.7|36
1654633160000|2022-06-07 20:19:20|31443|31353|31450|31360|31473.2|31383.2|31443|31353|38
1654633170000|2022-06-07 20:19:30|31450.7|31360.7|31447.1|31357.1|31455.1|31365.1|31446.2|31356.2|37
1654633180000|2022-06-07 20:19:40|31447.4|31357.4|31446.3|31356.3|31454.7|31364.7|31445.3|31355.3|34
1654633190000|2022-06-07 20:19:50|31448.7|31358.7|31411.1|31321.1|31452.6|31362.6|31411.1|31321.1|38
1654633200000|2022-06-07 20:20:00|31414.7|31324.7|31402.2|31312.2|31414.7|31324.7|31391.8|31301.8|38
1654633210000|2022-06-07 20:20:10|31402.4|31312.4|31371.3|31281.3|31403.4|31313.4|31368.3|31278.3|37
1654633220000|2022-06-07 20:20:20|31370.8|31280.8|31367.4|31277.4|31375.4|31285.4|31360.6|31270.6|39
1654633230000|2022-06-07 20:20:30|31367.6|31277.6|31391.5|31301.5|31393.6|31303.6|31367.4|31277.4|30
1654633240000|2022-06-07 20:20:40|31392.3|31302.3|31415.7|31325.7|31417.9|31327.9|31391.4|31301.4|32
1654633250000|2022-06-07 20:20:50|31415.6|31325.6|31445.2|31355.2|31445.9|31355.9|31415.5|31325.5|38
1654633260000|2022-06-07 20:21:00|31449|31359|31447.3|31357.3|31451.9|31361.9|31436.8|31346.8|35
1654633270000|2022-06-07 20:21:10|31448.4|31358.4|31472.1|31382.1|31472.1|31382.1|31448.2|31358.2|36
1654633280000|2022-06-07 20:21:20|31471.2|31381.2|31455.4|31365.4|31478.4|31388.4|31450.8|31360.8|40
1654633290000|2022-06-07 20:21:30|31454.8|31364.8|31441.3|31351.3|31455.1|31365.1|31440.9|31350.9|37
1654633300000|2022-06-07 20:21:40|31441.1|31351.1|31436|31346|31449.6|31359.6|31435.4|31345.4|38
1654633310000|2022-06-07 20:21:50|31436.4|31346.4|31430.6|31340.6|31444|31354|31430.6|31340.6|35
1654633320000|2022-06-07 20:22:00|31429.7|31339.7|31422.9|31332.9|31430.6|31340.6|31422.2|31332.2|39
1654633330000|2022-06-07 20:22:10|31424.5|31334.5|31452.3|31362.3|31452.7|31362.7|31424.3|31334.3|35
1654633340000|2022-06-07 20:22:20|31453.2|31363.2|31438.1|31348.1|31455|31365|31438.1|31348.1|35
1654633350000|2022-06-07 20:22:30|31437.7|31347.7|31431.5|31341.5|31440.1|31350.1|31429.7|31339.7|36
1654633360000|2022-06-07 20:22:40|31430.4|31340.4|31434.3|31344.3|31434.3|31344.3|31425.2|31335.2|34
1654633370000|2022-06-07 20:22:50|31436.3|31346.3|31413.5|31323.5|31437.6|31347.6|31413.5|31323.5|35
1654633380000|2022-06-07 20:23:00|31411.9|31321.9|31401.4|31311.4|31412.9|31322.9|31401.4|31311.4|38
1654633390000|2022-06-07 20:23:10|31401.5|31311.5|31388.9|31298.9|31401.5|31311.5|31387.5|31297.5|34
1654633400000|2022-06-07 20:23:20|31390|31300|31388.4|31298.4|31398.5|31308.5|31388.4|31298.4|35
1654633410000|2022-06-07 20:23:30|31389.2|31299.2|31405|31315|31409.3|31319.3|31389.2|31299.2|34
1654633420000|2022-06-07 20:23:40|31404.9|31314.9|31392.4|31302.4|31404.9|31314.9|31391|31301|37
1654633430000|2022-06-07 20:23:50|31394.1|31304.1|31438.1|31348.1|31440.2|31350.2|31394.1|31304.1|37
1654633440000|2022-06-07 20:24:00|31438.6|31348.6|31438.5|31348.5|31445.2|31355.2|31437.7|31347.7|36
1654633450000|2022-06-07 20:24:10|31437.6|31347.6|31439.5|31349.5|31441.1|31351.1|31437.3|31347.3|36
1654633460000|2022-06-07 20:24:20|31439|31349|31438.8|31348.8|31449.6|31359.6|31436.8|31346.8|36
1654633470000|2022-06-07 20:24:30|31436.5|31346.5|31435.3|31345.3|31440.4|31350.4|31423.1|31333.1|36
1654633480000|2022-06-07 20:24:40|31437.4|31347.4|31437.6|31347.6|31437.6|31347.6|31426.3|31336.3|37
1654633490000|2022-06-07 20:24:50|31436.3|31346.3|31413.9|31323.9|31436.3|31346.3|31413.9|31323.9|36
1654633500000|2022-06-07 20:25:00|31414.3|31324.3|31430.8|31340.8|31432|31342|31407.4|31317.4|38
1654633510000|2022-06-07 20:25:10|31432.5|31342.5|31441.4|31351.4|31441.5|31351.5|31431.1|31341.1|39
1654633520000|2022-06-07 20:25:20|31443.1|31353.1|31486.5|31396.5|31486.5|31396.5|31441.4|31351.4|35
1654633530000|2022-06-07 20:25:30|31486.2|31396.2|31502.6|31412.6|31508.9|31418.9|31486.2|31396.2|34
1654633540000|2022-06-07 20:25:40|31500.1|31410.1|31502.6|31412.6|31529.5|31439.5|31495.6|31405.6|37
1654633550000|2022-06-07 20:25:50|31502.9|31412.9|31501.7|31411.7|31513.2|31423.2|31500.7|31410.7|39
1654633560000|2022-06-07 20:26:00|31495.1|31405.1|31527|31437|31529.7|31439.7|31493.3|31403.3|39
1654633570000|2022-06-07 20:26:10|31526.5|31436.5|31540.6|31450.6|31540.6|31450.6|31522.3|31432.3|33
1654633580000|2022-06-07 20:26:20|31541.6|31451.6|31541.1|31451.1|31566.6|31476.6|31541.1|31451.1|29
1654633590000|2022-06-07 20:26:30|31536.3|31446.3|31575.5|31485.5|31575.5|31485.5|31532.6|31442.6|35
1654633600000|2022-06-07 20:26:40|31578.5|31488.5|31561.5|31471.5|31579.1|31489.1|31557.7|31467.7|37
1654633610000|2022-06-07 20:26:50|31563.1|31473.1|31546.3|31456.3|31563.1|31473.1|31535|31445|40
1654633620000|2022-06-07 20:27:00|31547.5|31457.5|31587.3|31497.3|31587.3|31497.3|31545.2|31455.2|33
1654633630000|2022-06-07 20:27:10|31584.3|31494.3|31579.9|31489.9|31586.1|31496.1|31563.8|31473.8|37
1654633640000|2022-06-07 20:27:20|31578.4|31488.4|31573.5|31483.5|31586.2|31496.2|31573.5|31483.5|38
1654633650000|2022-06-07 20:27:30|31573.7|31483.7|31556.3|31466.3|31573.7|31483.7|31555.8|31465.8|34
1654633660000|2022-06-07 20:27:40|31556.1|31466.1|31512.8|31422.8|31560|31470|31512.8|31422.8|37
1654633670000|2022-06-07 20:27:50|31510.9|31420.9|31461.3|31371.3|31510.9|31420.9|31461|31371|40
1654633680000|2022-06-07 20:28:00|31457.4|31367.4|31447.9|31357.9|31471.9|31381.9|31447.9|31357.9|40
1654633690000|2022-06-07 20:28:10|31449.6|31359.6|31448|31358|31460.6|31370.6|31441.6|31351.6|38
1654633700000|2022-06-07 20:28:20|31449.3|31359.3|31431|31341|31459|31369|31430.4|31340.4|35
1654633710000|2022-06-07 20:28:30|31429.2|31339.2|31422.2|31332.2|31429.2|31339.2|31401.7|31311.7|39
1654633720000|2022-06-07 20:28:40|31424.6|31334.6|31417.6|31327.6|31444.7|31354.7|31417.6|31327.6|38
1654633730000|2022-06-07 20:28:50|31418.1|31328.1|31379.4|31289.4|31418.6|31328.6|31379|31289|39
1654633740000|2022-06-07 20:29:00|31378.1|31288.1|31411.6|31321.6|31411.6|31321.6|31378.1|31288.1|40
1654633750000|2022-06-07 20:29:10|31413.2|31323.2|31394.2|31304.2|31416.9|31326.9|31385.8|31295.8|37
1654633760000|2022-06-07 20:29:20|31395.6|31305.6|31406.4|31316.4|31411.7|31321.7|31395.6|31305.6|34
1654633770000|2022-06-07 20:29:30|31406.8|31316.8|31387.8|31297.8|31406.8|31316.8|31387.8|31297.8|38
1654633780000|2022-06-07 20:29:40|31388.4|31298.4|31372.9|31282.9|31389.5|31299.5|31372.3|31282.3|38
1654633790000|2022-06-07 20:29:50|31372.7|31282.7|31362.3|31272.3|31375|31285|31359|31269|28
1654633800000|2022-06-07 20:30:00|31361.6|31271.6|31390.6|31300.6|31407.8|31317.8|31361.5|31271.5|36
1654633810000|2022-06-07 20:30:10|31390.4|31300.4|31361.6|31271.6|31391.1|31301.1|31360.3|31270.3|39
1654633820000|2022-06-07 20:30:20|31360.9|31270.9|31362.3|31272.3|31364.6|31274.6|31355.1|31265.1|39
1654633830000|2022-06-07 20:30:30|31359.5|31269.5|31381.6|31291.6|31381.6|31291.6|31359.1|31269.1|35
1654633840000|2022-06-07 20:30:40|31382.2|31292.2|31379.6|31289.6|31382.5|31292.5|31375|31285|29
1654633850000|2022-06-07 20:30:50|31379|31289|31367.6|31277.6|31379.9|31289.9|31365.2|31275.2|33
1654633860000|2022-06-07 20:31:00|31360.3|31270.3|31336.8|31246.8|31360.3|31270.3|31336.2|31246.2|35
1654633870000|2022-06-07 20:31:10|31335.5|31245.5|31321.9|31231.9|31336.7|31246.7|31321.9|31231.9|37
1654633880000|2022-06-07 20:31:20|31320.7|31230.7|31318.2|31228.2|31328.1|31238.1|31316.1|31226.1|40
1654633890000|2022-06-07 20:31:30|31315.7|31225.7|31308.1|31218.1|31328.7|31238.7|31308.1|31218.1|34
1654633900000|2022-06-07 20:31:40|31308.5|31218.5|31344.6|31254.6|31344.6|31254.6|31295.1|31205.1|37
1654633910000|2022-06-07 20:31:50|31344.7|31254.7|31340.6|31250.6|31344.8|31254.8|31331.6|31241.6|34
1654633920000|2022-06-07 20:32:00|31340.4|31250.4|31344.8|31254.8|31352.6|31262.6|31340.4|31250.4|35
1654633930000|2022-06-07 20:32:10|31344.9|31254.9|31334.8|31244.8|31351.6|31261.6|31333.8|31243.8|37
1654633940000|2022-06-07 20:32:20|31334|31244|31342.1|31252.1|31344.8|31254.8|31334|31244|35
1654633950000|2022-06-07 20:32:30|31341.6|31251.6|31336.6|31246.6|31343.8|31253.8|31335.2|31245.2|38
1654633960000|2022-06-07 20:32:40|31336|31246|31343.3|31253.3|31347.5|31257.5|31334.6|31244.6|30
1654633970000|2022-06-07 20:32:50|31342.7|31252.7|31339.9|31249.9|31347.9|31257.9|31336.3|31246.3|37
1654633980000|2022-06-07 20:33:00|31340.1|31250.1|31348.3|31258.3|31354.4|31264.4|31340.1|31250.1|32
1654633990000|2022-06-07 20:33:10|31348.7|31258.7|31335.5|31245.5|31351.4|31261.4|31334.1|31244.1|38
1654634000000|2022-06-07 20:33:20|31334.2|31244.2|31327.7|31237.7|31335|31245|31321|31231|33
1654634010000|2022-06-07 20:33:30|31327.4|31237.4|31322.6|31232.6|31328.5|31238.5|31321.7|31231.7|29
1654634020000|2022-06-07 20:33:40|31323.8|31233.8|31300.5|31210.5|31323.8|31233.8|31294.3|31204.3|37
1654634030000|2022-06-07 20:33:50|31300.3|31210.3|31309.2|31219.2|31324.3|31234.3|31300.3|31210.3|33
1654634040000|2022-06-07 20:34:00|31310.4|31220.4|31303.1|31213.1|31316.5|31226.5|31300.1|31210.1|40
1654634050000|2022-06-07 20:34:10|31303.2|31213.2|31305.1|31215.1|31308.1|31218.1|31301.2|31211.2|31
1654634060000|2022-06-07 20:34:20|31309|31219|31304.2|31214.2|31312.9|31222.9|31304.1|31214.1|27
1654634070000|2022-06-07 20:34:30|31303.9|31213.9|31302.8|31212.8|31305.6|31215.6|31299.4|31209.4|30
1654634080000|2022-06-07 20:34:40|31301.7|31211.7|31298.3|31208.3|31303|31213|31298.1|31208.1|27
1654634090000|2022-06-07 20:34:50|31300|31210|31312.6|31222.6|31312.6|31222.6|31298.3|31208.3|23
1654634100000|2022-06-07 20:35:00|31312.8|31222.8|31337.8|31247.8|31338.7|31248.7|31309.9|31219.9|24
1654634110000|2022-06-07 20:35:10|31338.1|31248.1|31365.9|31275.9|31370.9|31280.9|31338.1|31248.1|36
1654634120000|2022-06-07 20:35:20|31365.3|31275.3|31366.2|31276.2|31369.7|31279.7|31363.7|31273.7|34
1654634130000|2022-06-07 20:35:30|31366.5|31276.5|31410.3|31320.3|31410.4|31320.4|31366.3|31276.3|38
1654634140000|2022-06-07 20:35:40|31408|31318|31410|31320|31410.5|31320.5|31400.7|31310.7|32
1654634150000|2022-06-07 20:35:50|31409.8|31319.8|31410.7|31320.7|31415|31325|31406.2|31316.2|35
1654634160000|2022-06-07 20:36:00|31410.5|31320.5|31385.2|31295.2|31410.5|31320.5|31384.9|31294.9|34
1654634170000|2022-06-07 20:36:10|31385.8|31295.8|31398.1|31308.1|31398.7|31308.7|31380.5|31290.5|35
1654634180000|2022-06-07 20:36:20|31398.3|31308.3|31383.3|31293.3|31398.3|31308.3|31381.5|31291.5|35
1654634190000|2022-06-07 20:36:30|31384.6|31294.6|31376.9|31286.9|31391.5|31301.5|31368.5|31278.5|35
1654634200000|2022-06-07 20:36:40|31372.9|31282.9|31365.5|31275.5|31380.8|31290.8|31365.4|31275.4|38
1654634210000|2022-06-07 20:36:50|31365.8|31275.8|31373.8|31283.8|31382.9|31292.9|31364.7|31274.7|40
1654634220000|2022-06-07 20:37:00|31374.4|31284.4|31357.1|31267.1|31375.7|31285.7|31356.8|31266.8|38
1654634230000|2022-06-07 20:37:10|31351.8|31261.8|31339.5|31249.5|31353.5|31263.5|31337.3|31247.3|38
1654634240000|2022-06-07 20:37:20|31340.2|31250.2|31355.1|31265.1|31355.5|31265.5|31340.2|31250.2|36
1654634250000|2022-06-07 20:37:30|31354.3|31264.3|31361.7|31271.7|31362.6|31272.6|31351.4|31261.4|36
1654634260000|2022-06-07 20:37:40|31359.4|31269.4|31351.9|31261.9|31362.7|31272.7|31351|31261|34
1654634270000|2022-06-07 20:37:50|31351.5|31261.5|31365.3|31275.3|31369.2|31279.2|31351.5|31261.5|29
1654634280000|2022-06-07 20:38:00|31364.8|31274.8|31368.6|31278.6|31379.7|31289.7|31364.8|31274.8|36
1654634290000|2022-06-07 20:38:10|31366.5|31276.5|31353.3|31263.3|31377.2|31287.2|31353.3|31263.3|40
1654634300000|2022-06-07 20:38:20|31353.6|31263.6|31338.8|31248.8|31355|31265|31336|31246|40
1654634310000|2022-06-07 20:38:30|31343.3|31253.3|31305.5|31215.5|31343.3|31253.3|31300.3|31210.3|35
1654634320000|2022-06-07 20:38:40|31309.2|31219.2|31316.4|31226.4|31316.4|31226.4|31302.7|31212.7|37
1654634330000|2022-06-07 20:38:50|31315.7|31225.7|31300.7|31210.7|31318.2|31228.2|31300.7|31210.7|37
1654634340000|2022-06-07 20:39:00|31303.1|31213.1|31296.4|31206.4|31303.1|31213.1|31294.1|31204.1|36
1654634350000|2022-06-07 20:39:10|31298.5|31208.5|31296.6|31206.6|31302.3|31212.3|31293.8|31203.8|37
1654634360000|2022-06-07 20:39:20|31297.4|31207.4|31326|31236|31326.4|31236.4|31297.4|31207.4|35
1654634370000|2022-06-07 20:39:30|31325.9|31235.9|31331.6|31241.6|31331.8|31241.8|31324.8|31234.8|34
1654634380000|2022-06-07 20:39:40|31334.3|31244.3|31342.7|31252.7|31346.8|31256.8|31332.8|31242.8|34
1654634390000|2022-06-07 20:39:50|31342.2|31252.2|31329.7|31239.7|31342.2|31252.2|31328.8|31238.8|31
1654634400000|2022-06-07 20:40:00|31329.2|31239.2|31362.3|31272.3|31363|31273|31329.2|31239.2|31
1654634410000|2022-06-07 20:40:10|31366.7|31276.7|31375.6|31285.6|31379.5|31289.5|31364.8|31274.8|32
1654634420000|2022-06-07 20:40:20|31375|31285|31379.4|31289.4|31379.4|31289.4|31373.7|31283.7|30
1654634430000|2022-06-07 20:40:30|31384.1|31294.1|31386.9|31296.9|31394.6|31304.6|31380.7|31290.7|35
1654634440000|2022-06-07 20:40:40|31384.5|31294.5|31389.3|31299.3|31393.3|31303.3|31382.4|31292.4|34
1654634450000|2022-06-07 20:40:50|31385.3|31295.3|31400.4|31310.4|31406|31316|31385.3|31295.3|32
1654634460000|2022-06-07 20:41:00|31402.8|31312.8|31412.2|31322.2|31414.2|31324.2|31402.8|31312.8|27
1654634470000|2022-06-07 20:41:10|31412.3|31322.3|31412.4|31322.4|31414.5|31324.5|31411.5|31321.5|31
1654634480000|2022-06-07 20:41:20|31414.2|31324.2|31411.8|31321.8|31419.5|31329.5|31411.3|31321.3|32
1654634490000|2022-06-07 20:41:30|31413.9|31323.9|31412.2|31322.2|31419.9|31329.9|31411.3|31321.3|28
1654634500000|2022-06-07 20:41:40|31412.6|31322.6|31415.5|31325.5|31417.2|31327.2|31411.4|31321.4|30
1654634510000|2022-06-07 20:41:50|31417.1|31327.1|31416.6|31326.6|31417.1|31327.1|31412.1|31322.1|30
1654634520000|2022-06-07 20:42:00|31414.5|31324.5|31414.5|31324.5|31421|31331|31411.8|31321.8|33
1654634530000|2022-06-07 20:42:10|31415.3|31325.3|31430|31340|31430.6|31340.6|31413.4|31323.4|36
1654634540000|2022-06-07 20:42:20|31437.4|31347.4|31456.3|31366.3|31464.8|31374.8|31427.1|31337.1|36
1654634550000|2022-06-07 20:42:30|31455.3|31365.3|31465.9|31375.9|31476.5|31386.5|31448.8|31358.8|40
1654634560000|2022-06-07 20:42:40|31467.1|31377.1|31457.4|31367.4|31468.2|31378.2|31455.8|31365.8|40
1654634570000|2022-06-07 20:42:50|31456.7|31366.7|31431.8|31341.8|31460|31370|31428.6|31338.6|38
1654634580000|2022-06-07 20:43:00|31430.4|31340.4|31436.8|31346.8|31438.6|31348.6|31426.8|31336.8|34
1654634590000|2022-06-07 20:43:10|31437.2|31347.2|31440.4|31350.4|31441.9|31351.9|31436.7|31346.7|30
1654634600000|2022-06-07 20:43:20|31440.2|31350.2|31419.3|31329.3|31440.4|31350.4|31417.3|31327.3|36
1654634610000|2022-06-07 20:43:30|31419.6|31329.6|31416.6|31326.6|31419.6|31329.6|31415.1|31325.1|37
1654634620000|2022-06-07 20:43:40|31417.9|31327.9|31417.1|31327.1|31420.3|31330.3|31414.2|31324.2|36
1654634630000|2022-06-07 20:43:50|31414.9|31324.9|31414.1|31324.1|31418.3|31328.3|31413.4|31323.4|36
1654634640000|2022-06-07 20:44:00|31410.9|31320.9|31392.8|31302.8|31410.9|31320.9|31391.1|31301.1|38
1654634650000|2022-06-07 20:44:10|31392.9|31302.9|31400|31310|31401.5|31311.5|31387.6|31297.6|35
1654634660000|2022-06-07 20:44:20|31400.1|31310.1|31388.8|31298.8|31401.7|31311.7|31386.5|31296.5|37
1654634670000|2022-06-07 20:44:30|31391.1|31301.1|31390.7|31300.7|31391.5|31301.5|31387|31297|37
1654634680000|2022-06-07 20:44:40|31390.8|31300.8|31379.6|31289.6|31392.3|31302.3|31376.1|31286.1|34
1654634690000|2022-06-07 20:44:50|31378.7|31288.7|31390.3|31300.3|31390.3|31300.3|31378.5|31288.5|35
1654634700000|2022-06-07 20:45:00|31389.8|31299.8|31409.1|31319.1|31409.1|31319.1|31389.8|31299.8|32
1654634710000|2022-06-07 20:45:10|31409.3|31319.3|31415.1|31325.1|31415.1|31325.1|31409.3|31319.3|28
1654634720000|2022-06-07 20:45:20|31417.1|31327.1|31428.7|31338.7|31428.7|31338.7|31417.1|31327.1|29
1654634730000|2022-06-07 20:45:30|31429.3|31339.3|31429.9|31339.9|31441.4|31351.4|31427.9|31337.9|37
1654634740000|2022-06-07 20:45:40|31428.4|31338.4|31433.9|31343.9|31433.9|31343.9|31419.4|31329.4|33
1654634750000|2022-06-07 20:45:50|31433.8|31343.8|31423.9|31333.9|31438.1|31348.1|31423.9|31333.9|35
1654634760000|2022-06-07 20:46:00|31424.9|31334.9|31435.1|31345.1|31437.4|31347.4|31424.4|31334.4|31
1654634770000|2022-06-07 20:46:10|31435.6|31345.6|31425.1|31335.1|31435.8|31345.8|31424.1|31334.1|33
1654634780000|2022-06-07 20:46:20|31425.5|31335.5|31424.9|31334.9|31432.7|31342.7|31422.1|31332.1|36
1654634790000|2022-06-07 20:46:30|31423.8|31333.8|31422.1|31332.1|31425.4|31335.4|31421.7|31331.7|26
1654634800000|2022-06-07 20:46:40|31422.2|31332.2|31414.9|31324.9|31422.2|31332.2|31414.1|31324.1|28
1654634810000|2022-06-07 20:46:50|31414.5|31324.5|31408.5|31318.5|31414.5|31324.5|31402.7|31312.7|34
1654634820000|2022-06-07 20:47:00|31408.4|31318.4|31388.1|31298.1|31408.4|31318.4|31387.3|31297.3|27
1654634830000|2022-06-07 20:47:10|31389.1|31299.1|31397.3|31307.3|31398|31308|31389|31299|31
1654634840000|2022-06-07 20:47:20|31400.8|31310.8|31401.8|31311.8|31407.8|31317.8|31399.6|31309.6|32
1654634850000|2022-06-07 20:47:30|31402|31312|31399.7|31309.7|31402.9|31312.9|31399.2|31309.2|33
1654634860000|2022-06-07 20:47:40|31399|31309|31398.7|31308.7|31399|31309|31397.1|31307.1|30
1654634870000|2022-06-07 20:47:50|31397.5|31307.5|31395.2|31305.2|31399.8|31309.8|31393.5|31303.5|37
1654634880000|2022-06-07 20:48:00|31394.6|31304.6|31384.3|31294.3|31394.6|31304.6|31383.7|31293.7|35
1654634890000|2022-06-07 20:48:10|31384.6|31294.6|31373.9|31283.9|31386.2|31296.2|31372.8|31282.8|32
1654634900000|2022-06-07 20:48:20|31373.4|31283.4|31364.7|31274.7|31374.4|31284.4|31358.8|31268.8|34
1654634910000|2022-06-07 20:48:30|31364.4|31274.4|31350.4|31260.4|31364.4|31274.4|31345.6|31255.6|33
1654634920000|2022-06-07 20:48:40|31350.3|31260.3|31346.9|31256.9|31353.9|31263.9|31345.3|31255.3|38
1654634930000|2022-06-07 20:48:50|31346.5|31256.5|31345.3|31255.3|31346.5|31256.5|31340.1|31250.1|35
1654634940000|2022-06-07 20:49:00|31344.7|31254.7|31337.6|31247.6|31345.8|31255.8|31331.3|31241.3|36
1654634950000|2022-06-07 20:49:10|31337.7|31247.7|31342|31252|31344.8|31254.8|31335|31245|34
1654634960000|2022-06-07 20:49:20|31342.2|31252.2|31328.6|31238.6|31342.2|31252.2|31328.4|31238.4|33
1654634970000|2022-06-07 20:49:30|31328.7|31238.7|31325.4|31235.4|31337.6|31247.6|31325.4|31235.4|31
1654634980000|2022-06-07 20:49:40|31325.3|31235.3|31318.8|31228.8|31326.3|31236.3|31308.8|31218.8|36
1654634990000|2022-06-07 20:49:50|31316|31226|31302.3|31212.3|31317.1|31227.1|31300.1|31210.1|38
1654635000000|2022-06-07 20:50:00|31305.7|31215.7|31326.1|31236.1|31327|31237|31305.7|31215.7|38
1654635010000|2022-06-07 20:50:10|31324.3|31234.3|31326|31236|31327.5|31237.5|31314.9|31224.9|33
1654635020000|2022-06-07 20:50:20|31327.3|31237.3|31349.9|31259.9|31352.1|31262.1|31327.3|31237.3|37
1654635030000|2022-06-07 20:50:30|31348.1|31258.1|31353.6|31263.6|31365.1|31275.1|31348.1|31258.1|28
1654635040000|2022-06-07 20:50:40|31356.8|31266.8|31352.6|31262.6|31360.3|31270.3|31350.4|31260.4|35
1654635050000|2022-06-07 20:50:50|31351.4|31261.4|31358.4|31268.4|31365.5|31275.5|31351.4|31261.4|28
1654635060000|2022-06-07 20:51:00|31355.6|31265.6|31365.4|31275.4|31371.2|31281.2|31354.9|31264.9|37
1654635070000|2022-06-07 20:51:10|31364.7|31274.7|31372.3|31282.3|31372.3|31282.3|31363.7|31273.7|38
1654635080000|2022-06-07 20:51:20|31373.2|31283.2|31375.5|31285.5|31375.9|31285.9|31363.6|31273.6|31
1654635090000|2022-06-07 20:51:30|31373.7|31283.7|31365.8|31275.8|31375|31285|31365.8|31275.8|33
1654635100000|2022-06-07 20:51:40|31365.7|31275.7|31367.4|31277.4|31369.1|31279.1|31360.8|31270.8|32
1654635110000|2022-06-07 20:51:50|31371|31281|31371.8|31281.8|31374.3|31284.3|31369.7|31279.7|13
1654635120000|2022-06-07 20:52:00|31370.4|31280.4|31386.7|31296.7|31388.4|31298.4|31368.9|31278.9|29
1654635130000|2022-06-07 20:52:10|31387.1|31297.1|31386|31296|31387.1|31297.1|31384|31294|26
1654635140000|2022-06-07 20:52:20|31386.9|31296.9|31397.4|31307.4|31402.3|31312.3|31386.9|31296.9|27
1654635150000|2022-06-07 20:52:30|31389.1|31299.1|31402.9|31312.9|31406.5|31316.5|31386.9|31296.9|33
1654635160000|2022-06-07 20:52:40|31403|31313|31401.1|31311.1|31403|31313|31399.4|31309.4|35
1654635170000|2022-06-07 20:52:50|31397.5|31307.5|31389.8|31299.8|31399.5|31309.5|31389.8|31299.8|34
1654635180000|2022-06-07 20:53:00|31381.8|31291.8|31387.9|31297.9|31388|31298|31374.5|31284.5|38
1654635190000|2022-06-07 20:53:10|31388.1|31298.1|31391.5|31301.5|31391.5|31301.5|31386.9|31296.9|25
1654635200000|2022-06-07 20:53:20|31392.6|31302.6|31391.4|31301.4|31395.3|31305.3|31384.3|31294.3|33
1654635210000|2022-06-07 20:53:30|31391.7|31301.7|31382.6|31292.6|31396.6|31306.6|31382.5|31292.5|38
1654635220000|2022-06-07 20:53:40|31379.7|31289.7|31387.6|31297.6|31387.7|31297.7|31379.5|31289.5|25
1654635230000|2022-06-07 20:53:50|31388.9|31298.9|31383|31293|31389.5|31299.5|31381.2|31291.2|26
1654635240000|2022-06-07 20:54:00|31382.8|31292.8|31373.7|31283.7|31387.6|31297.6|31363.1|31273.1|36
1654635250000|2022-06-07 20:54:10|31372.3|31282.3|31363.9|31273.9|31372.3|31282.3|31363.3|31273.3|38
1654635260000|2022-06-07 20:54:20|31364.3|31274.3|31363.5|31273.5|31364.3|31274.3|31361.4|31271.4|30
1654635270000|2022-06-07 20:54:30|31362.1|31272.1|31358.8|31268.8|31362.1|31272.1|31357.4|31267.4|31
1654635280000|2022-06-07 20:54:40|31357.9|31267.9|31361.1|31271.1|31363.8|31273.8|31357.9|31267.9|34
1654635290000|2022-06-07 20:54:50|31359.2|31269.2|31353|31263|31360.6|31270.6|31353|31263|31
1654635300000|2022-06-07 20:55:00|31354.8|31264.8|31372.6|31282.6|31374.3|31284.3|31351.1|31261.1|34
1654635310000|2022-06-07 20:55:10|31374.2|31284.2|31384.4|31294.4|31386.6|31296.6|31373.4|31283.4|27
1654635320000|2022-06-07 20:55:20|31384.8|31294.8|31396.5|31306.5|31396.5|31306.5|31375.8|31285.8|25
1654635330000|2022-06-07 20:55:30|31397.6|31307.6|31398.4|31308.4|31398.4|31308.4|31395.5|31305.5|20
1654635340000|2022-06-07 20:55:40|31398.6|31308.6|31407.8|31317.8|31409.4|31319.4|31398.6|31308.6|25
1654635350000|2022-06-07 20:55:50|31409.3|31319.3|31405|31315|31409.3|31319.3|31405|31315|15
1654635360000|2022-06-07 20:56:00|31406.5|31316.5|31405|31315|31406.5|31316.5|31405|31315|6
1654635370000|2022-06-07 20:56:10|31407|31317|31425.5|31335.5|31429.1|31339.1|31407|31317|30
1654635380000|2022-06-07 20:56:20|31425.1|31335.1|31424.7|31334.7|31427.8|31337.8|31423.1|31333.1|26
1654635390000|2022-06-07 20:56:30|31424.1|31334.1|31437.8|31347.8|31438.7|31348.7|31423.1|31333.1|20
1654635400000|2022-06-07 20:56:40|31437.9|31347.9|31435.8|31345.8|31439|31349|31435.8|31345.8|12
1654635410000|2022-06-07 20:56:50|31435.9|31345.9|31396.2|31306.2|31436.9|31346.9|31396.2|31306.2|30
1654635420000|2022-06-07 20:57:00|31399|31309|31402.1|31312.1|31405.1|31315.1|31393.2|31303.2|34
1654635430000|2022-06-07 20:57:10|31402.6|31312.6|31410.7|31320.7|31412|31322|31399.5|31309.5|35
1654635440000|2022-06-07 20:57:20|31410.6|31320.6|31412.5|31322.5|31413.1|31323.1|31407.9|31317.9|33
1654635450000|2022-06-07 20:57:30|31412|31322|31401.2|31311.2|31413|31323|31399.1|31309.1|33
1654635460000|2022-06-07 20:57:40|31400.9|31310.9|31410.2|31320.2|31411.9|31321.9|31399.9|31309.9|35
1654635470000|2022-06-07 20:57:50|31411.1|31321.1|31405.5|31315.5|31412.5|31322.5|31403.2|31313.2|33
1654635480000|2022-06-07 20:58:00|31404.6|31314.6|31400.2|31310.2|31409.1|31319.1|31397.8|31307.8|36
1654635490000|2022-06-07 20:58:10|31400.5|31310.5|31392.7|31302.7|31400.5|31310.5|31391.8|31301.8|31
1654635500000|2022-06-07 20:58:20|31393.7|31303.7|31392.4|31302.4|31393.7|31303.7|31390.6|31300.6|30
1654635510000|2022-06-07 20:58:30|31393.3|31303.3|31386.7|31296.7|31393.3|31303.3|31385|31295|27
1654635520000|2022-06-07 20:58:40|31386.5|31296.5|31376.4|31286.4|31387.3|31297.3|31373.3|31283.3|32
1654635530000|2022-06-07 20:58:50|31373.3|31283.3|31373.7|31283.7|31378.1|31288.1|31372.7|31282.7|35
1654635540000|2022-06-07 20:59:00|31372.7|31282.7|31391.4|31301.4|31391.4|31301.4|31372.7|31282.7|29
1654635550000|2022-06-07 20:59:10|31391.6|31301.6|31376.2|31286.2|31392.4|31302.4|31376.2|31286.2|32
1654635560000|2022-06-07 20:59:20|31375.4|31285.4|31373.7|31283.7|31385.3|31295.3|31373.4|31283.4|34
1654635570000|2022-06-07 20:59:30|31373|31283|31370.3|31280.3|31374.3|31284.3|31369.5|31279.5|25
1654635580000|2022-06-07 20:59:40|31369.7|31279.7|31370.5|31280.5|31371.1|31281.1|31363.7|31273.7|29
1654635590000|2022-06-07 20:59:50|31370.2|31280.2|31374.7|31284.7|31379.6|31289.6|31370.2|31280.2|29
1654635600000|2022-06-07 21:00:00|31369|31279|31409|31319|31411.4|31321.4|31366.5|31276.5|38
1654635610000|2022-06-07 21:00:10|31409.3|31319.3|31387|31297|31409.9|31319.9|31386|31296|36
1654635620000|2022-06-07 21:00:20|31385|31295|31405|31315|31405|31315|31385|31295|33
1654635630000|2022-06-07 21:00:30|31406.5|31316.5|31390.4|31300.4|31406.5|31316.5|31389.3|31299.3|33
1654635640000|2022-06-07 21:00:40|31390.5|31300.5|31401.5|31311.5|31403.6|31313.6|31390.5|31300.5|34
1654635650000|2022-06-07 21:00:50|31400.3|31310.3|31389.7|31299.7|31404.4|31314.4|31389.4|31299.4|32
1654635660000|2022-06-07 21:01:00|31390|31300|31394.9|31304.9|31399|31309|31390|31300|35
1654635670000|2022-06-07 21:01:10|31397.5|31307.5|31407.4|31317.4|31407.7|31317.7|31397|31307|31
1654635680000|2022-06-07 21:01:20|31407|31317|31410|31320|31410|31320|31407|31317|26
1654635690000|2022-06-07 21:01:30|31409.4|31319.4|31410.7|31320.7|31411.1|31321.1|31407|31317|34
1654635700000|2022-06-07 21:01:40|31410.6|31320.6|31406.1|31316.1|31418.1|31328.1|31405.6|31315.6|33
1654635710000|2022-06-07 21:01:50|31405.3|31315.3|31398.5|31308.5|31406.5|31316.5|31398.4|31308.4|28
1654635720000|2022-06-07 21:02:00|31398.4|31308.4|31408.5|31318.5|31408.7|31318.7|31398.2|31308.2|28
1654635730000|2022-06-07 21:02:10|31408.4|31318.4|31401.9|31311.9|31408.4|31318.4|31389.7|31299.7|34
1654635740000|2022-06-07 21:02:20|31402.7|31312.7|31400.5|31310.5|31408.1|31318.1|31400.4|31310.4|29
1654635750000|2022-06-07 21:02:30|31400.3|31310.3|31399.2|31309.2|31400.4|31310.4|31398.8|31308.8|27
1654635760000|2022-06-07 21:02:40|31399.4|31309.4|31391.7|31301.7|31399.4|31309.4|31389.6|31299.6|27
1654635770000|2022-06-07 21:02:50|31392|31302|31382.3|31292.3|31392.4|31302.4|31382.3|31292.3|34
1654635780000|2022-06-07 21:03:00|31381.2|31291.2|31398.6|31308.6|31398.6|31308.6|31379.7|31289.7|37
1654635790000|2022-06-07 21:03:10|31398.9|31308.9|31396.1|31306.1|31399.4|31309.4|31396.1|31306.1|30
1654635800000|2022-06-07 21:03:20|31394.7|31304.7|31390.6|31300.6|31395.9|31305.9|31386.1|31296.1|38
1654635810000|2022-06-07 21:03:30|31390.4|31300.4|31385.5|31295.5|31390.4|31300.4|31382|31292|30
1654635820000|2022-06-07 21:03:40|31385.7|31295.7|31392.5|31302.5|31394.2|31304.2|31385.5|31295.5|36
1654635830000|2022-06-07 21:03:50|31392.4|31302.4|31391.7|31301.7|31392.9|31302.9|31390.4|31300.4|30
1654635840000|2022-06-07 21:04:00|31391.9|31301.9|31394|31304|31394.3|31304.3|31391.3|31301.3|29
1654635850000|2022-06-07 21:04:10|31393.6|31303.6|31387|31297|31393.6|31303.6|31386.2|31296.2|28
1654635860000|2022-06-07 21:04:20|31387.2|31297.2|31385.8|31295.8|31387.9|31297.9|31384.5|31294.5|27
1654635870000|2022-06-07 21:04:30|31386.5|31296.5|31378.7|31288.7|31386.7|31296.7|31378.5|31288.5|31
1654635880000|2022-06-07 21:04:40|31376.9|31286.9|31378.2|31288.2|31379.5|31289.5|31371|31281|27
1654635890000|2022-06-07 21:04:50|31377.9|31287.9|31374.1|31284.1|31378.4|31288.4|31373.3|31283.3|28
1654635900000|2022-06-07 21:05:00|31374|31284|31390.5|31300.5|31390.5|31300.5|31374|31284|33
1654635910000|2022-06-07 21:05:10|31390.4|31300.4|31404.4|31314.4|31405.4|31315.4|31390.4|31300.4|34
1654635920000|2022-06-07 21:05:20|31404.2|31314.2|31420.2|31330.2|31420.2|31330.2|31400.8|31310.8|25
1654635930000|2022-06-07 21:05:30|31420.4|31330.4|31428.5|31338.5|31432.3|31342.3|31419|31329|30
1654635940000|2022-06-07 21:05:40|31428.2|31338.2|31438.9|31348.9|31440.3|31350.3|31428.2|31338.2|27
1654635950000|2022-06-07 21:05:50|31439.2|31349.2|31454.8|31364.8|31454.9|31364.9|31439.2|31349.2|33
1654635960000|2022-06-07 21:06:00|31454.5|31364.5|31449.3|31359.3|31455.4|31365.4|31448.8|31358.8|28
1654635970000|2022-06-07 21:06:10|31448.3|31358.3|31437.5|31347.5|31448.3|31358.3|31437.5|31347.5|27
1654635980000|2022-06-07 21:06:20|31438.7|31348.7|31441.3|31351.3|31441.7|31351.7|31432|31342|30
1654635990000|2022-06-07 21:06:30|31441.4|31351.4|31445.1|31355.1|31445.4|31355.4|31440.9|31350.9|24
1654636000000|2022-06-07 21:06:40|31444.9|31354.9|31437.7|31347.7|31447.7|31357.7|31433.9|31343.9|34
1654636010000|2022-06-07 21:06:50|31437.6|31347.6|31437.9|31347.9|31437.9|31347.9|31433.5|31343.5|27
1654636020000|2022-06-07 21:07:00|31437.8|31347.8|31443.3|31353.3|31443.5|31353.5|31437.8|31347.8|31
1654636030000|2022-06-07 21:07:10|31443.2|31353.2|31443.1|31353.1|31443.6|31353.6|31442.3|31352.3|28
1654636040000|2022-06-07 21:07:20|31442.9|31352.9|31448.8|31358.8|31451.1|31361.1|31439.7|31349.7|35
1654636050000|2022-06-07 21:07:30|31449.4|31359.4|31449.8|31359.8|31451|31361|31448.2|31358.2|26
1654636060000|2022-06-07 21:07:40|31450.5|31360.5|31450.5|31360.5|31451.8|31361.8|31449.8|31359.8|28
1654636070000|2022-06-07 21:07:50|31450.4|31360.4|31450.4|31360.4|31450.5|31360.5|31447.4|31357.4|23
1654636080000|2022-06-07 21:08:00|31451|31361|31451.1|31361.1|31451.9|31361.9|31450.2|31360.2|27
1654636090000|2022-06-07 21:08:10|31451.6|31361.6|31457.1|31367.1|31457.1|31367.1|31450.7|31360.7|19
1654636100000|2022-06-07 21:08:20|31457|31367|31472.2|31382.2|31474.8|31384.8|31456.7|31366.7|26
1654636110000|2022-06-07 21:08:30|31472.8|31382.8|31472.5|31382.5|31473.2|31383.2|31472.1|31382.1|24
1654636120000|2022-06-07 21:08:40|31472.9|31382.9|31473.3|31383.3|31473.4|31383.4|31472.1|31382.1|20
1654636130000|2022-06-07 21:08:50|31473.4|31383.4|31476.8|31386.8|31477.2|31387.2|31473.2|31383.2|21
1654636140000|2022-06-07 21:09:00|31477.3|31387.3|31476.7|31386.7|31477.5|31387.5|31476.7|31386.7|15
1654636150000|2022-06-07 21:09:10|31476.4|31386.4|31478.6|31388.6|31478.7|31388.7|31476.2|31386.2|24
1654636160000|2022-06-07 21:09:20|31478.7|31388.7|31474.1|31384.1|31478.7|31388.7|31470.3|31380.3|25
1654636170000|2022-06-07 21:09:30|31474.9|31384.9|31472.1|31382.1|31475.2|31385.2|31471.5|31381.5|30
1654636180000|2022-06-07 21:09:40|31471.8|31381.8|31472.3|31382.3|31473|31383|31471.4|31381.4|20
1654636190000|2022-06-07 21:09:50|31471.5|31381.5|31473|31383|31473.4|31383.4|31470.9|31380.9|23
1654636200000|2022-06-07 21:10:00|31473.5|31383.5|31482|31392|31482.8|31392.8|31473.1|31383.1|32
1654636210000|2022-06-07 21:10:10|31482.4|31392.4|31482.1|31392.1|31483.7|31393.7|31478.7|31388.7|24
1654636220000|2022-06-07 21:10:20|31482|31392|31482.4|31392.4|31484.4|31394.4|31478.3|31388.3|36
1654636230000|2022-06-07 21:10:30|31481.4|31391.4|31488.8|31398.8|31488.8|31398.8|31479.9|31389.9|32
1654636240000|2022-06-07 21:10:40|31489.4|31399.4|31489.4|31399.4|31490.5|31400.5|31480.8|31390.8|31
1654636250000|2022-06-07 21:10:50|31484.7|31394.7|31505.7|31415.7|31511.3|31421.3|31480.8|31390.8|39
1654636260000|2022-06-07 21:11:00|31505.6|31415.6|31500.9|31410.9|31506.2|31416.2|31499.9|31409.9|34
1654636270000|2022-06-07 21:11:10|31502|31412|31500.1|31410.1|31502|31412|31497.4|31407.4|27
1654636280000|2022-06-07 21:11:20|31500.2|31410.2|31496.5|31406.5|31502.7|31412.7|31494.8|31404.8|26
1654636290000|2022-06-07 21:11:30|31497.6|31407.6|31502.8|31412.8|31503.3|31413.3|31497.3|31407.3|16
1654636300000|2022-06-07 21:11:40|31506.9|31416.9|31501.7|31411.7|31507.6|31417.6|31500.2|31410.2|19
1654636310000|2022-06-07 21:11:50|31501.6|31411.6|31501.6|31411.6|31501.6|31411.6|31499.8|31409.8|10
1654636320000|2022-06-07 21:12:00|31501.4|31411.4|31500|31410|31501.8|31411.8|31500|31410|25
1654636330000|2022-06-07 21:12:10|31500.8|31410.8|31501.5|31411.5|31505.3|31415.3|31500.4|31410.4|31
1654636340000|2022-06-07 21:12:20|31501.4|31411.4|31499.3|31409.3|31501.4|31411.4|31498|31408|30
1654636350000|2022-06-07 21:12:30|31498|31408|31485.9|31395.9|31498.6|31408.6|31479.9|31389.9|35
1654636360000|2022-06-07 21:12:40|31485.6|31395.6|31458|31368|31485.6|31395.6|31457.2|31367.2|33
1654636370000|2022-06-07 21:12:50|31456.5|31366.5|31462.4|31372.4|31466.4|31376.4|31454.8|31364.8|36
1654636380000|2022-06-07 21:13:00|31462.3|31372.3|31469|31379|31473.3|31383.3|31461.3|31371.3|36
1654636390000|2022-06-07 21:13:10|31468.8|31378.8|31472.1|31382.1|31474.4|31384.4|31467|31377|30
1654636400000|2022-06-07 21:13:20|31472.7|31382.7|31474.5|31384.5|31475.8|31385.8|31468.9|31378.9|31
1654636410000|2022-06-07 21:13:30|31475|31385|31486.3|31396.3|31486.4|31396.4|31473.8|31383.8|34
1654636420000|2022-06-07 21:13:40|31486|31396|31472.7|31382.7|31487.6|31397.6|31472.5|31382.5|32
1654636430000|2022-06-07 21:13:50|31475.3|31385.3|31475|31385|31479.4|31389.4|31472.6|31382.6|34
1654636440000|2022-06-07 21:14:00|31474.1|31384.1|31470.3|31380.3|31476.3|31386.3|31464.6|31374.6|35
1654636450000|2022-06-07 21:14:10|31469.2|31379.2|31465.6|31375.6|31470.1|31380.1|31465|31375|25
1654636460000|2022-06-07 21:14:20|31465.5|31375.5|31461|31371|31465.6|31375.6|31457.4|31367.4|18
1654636470000|2022-06-07 21:14:30|31461.3|31371.3|31455.7|31365.7|31463.3|31373.3|31455.5|31365.5|29
1654636480000|2022-06-07 21:14:40|31455.5|31365.5|31457.4|31367.4|31458.6|31368.6|31455.1|31365.1|30
1654636490000|2022-06-07 21:14:50|31457.9|31367.9|31450.5|31360.5|31457.9|31367.9|31450.5|31360.5|23
1654636500000|2022-06-07 21:15:00|31450.6|31360.6|31461.9|31371.9|31461.9|31371.9|31449.9|31359.9|31
1654636510000|2022-06-07 21:15:10|31462|31372|31464.8|31374.8|31464.9|31374.9|31461.7|31371.7|34
1654636520000|2022-06-07 21:15:20|31465|31375|31484.6|31394.6|31484.6|31394.6|31464.6|31374.6|36
1654636530000|2022-06-07 21:15:30|31484|31394|31495.3|31405.3|31495.5|31405.5|31484|31394|27
1654636540000|2022-06-07 21:15:40|31495.5|31405.5|31499.9|31409.9|31501.5|31411.5|31495.5|31405.5|28
1654636550000|2022-06-07 21:15:50|31501.6|31411.6|31506.5|31416.5|31507.4|31417.4|31501.6|31411.6|33
1654636560000|2022-06-07 21:16:00|31506.4|31416.4|31508.6|31418.6|31510.4|31420.4|31506.2|31416.2|25
1654636570000|2022-06-07 21:16:10|31510.3|31420.3|31510.8|31420.8|31511.6|31421.6|31508.5|31418.5|19
1654636580000|2022-06-07 21:16:20|31509.4|31419.4|31505.7|31415.7|31511.9|31421.9|31504.2|31414.2|30
1654636590000|2022-06-07 21:16:30|31505.8|31415.8|31504|31414|31506.1|31416.1|31503.6|31413.6|33
1654636600000|2022-06-07 21:16:40|31504.2|31414.2|31502.2|31412.2|31504.5|31414.5|31500.1|31410.1|34
1654636610000|2022-06-07 21:16:50|31502.5|31412.5|31502.6|31412.6|31504.4|31414.4|31500.6|31410.6|28
1654636620000|2022-06-07 21:17:00|31502.5|31412.5|31510.7|31420.7|31513|31423|31502.3|31412.3|30
1654636630000|2022-06-07 21:17:10|31510.3|31420.3|31506.1|31416.1|31511.8|31421.8|31506.1|31416.1|34
1654636640000|2022-06-07 21:17:20|31507.1|31417.1|31506.4|31416.4|31507.8|31417.8|31504.1|31414.1|31
1654636650000|2022-06-07 21:17:30|31505.8|31415.8|31505|31415|31507.6|31417.6|31504.6|31414.6|32
1654636660000|2022-06-07 21:17:40|31504.4|31414.4|31512.7|31422.7|31512.7|31422.7|31502.2|31412.2|29
1654636670000|2022-06-07 21:17:50|31511.3|31421.3|31513|31423|31514|31424|31509.6|31419.6|34
1654636680000|2022-06-07 21:18:00|31514.5|31424.5|31517.7|31427.7|31517.7|31427.7|31512.4|31422.4|31
1654636690000|2022-06-07 21:18:10|31516.9|31426.9|31518.4|31428.4|31520.6|31430.6|31515.1|31425.1|37
1654636700000|2022-06-07 21:18:20|31518.3|31428.3|31523.9|31433.9|31524.2|31434.2|31518.3|31428.3|35
1654636710000|2022-06-07 21:18:30|31524.8|31434.8|31520.2|31430.2|31527.1|31437.1|31519.8|31429.8|32
1654636720000|2022-06-07 21:18:40|31519.1|31429.1|31527.9|31437.9|31527.9|31437.9|31515.4|31425.4|35
1654636730000|2022-06-07 21:18:50|31527.2|31437.2|31535.3|31445.3|31536.5|31446.5|31527|31437|34
1654636740000|2022-06-07 21:19:00|31535.4|31445.4|31543.9|31453.9|31544|31454|31535.4|31445.4|27
1654636750000|2022-06-07 21:19:10|31543.7|31453.7|31553.6|31463.6|31553.7|31463.7|31543.6|31453.6|36
1654636760000|2022-06-07 21:19:20|31553.3|31463.3|31545.6|31455.6|31555|31465|31542.7|31452.7|35
1654636770000|2022-06-07 21:19:30|31545.9|31455.9|31543.9|31453.9|31545.9|31455.9|31543.3|31453.3|26
1654636780000|2022-06-07 21:19:40|31545.3|31455.3|31524.5|31434.5|31545.3|31455.3|31523.7|31433.7|35
1654636790000|2022-06-07 21:19:50|31522.3|31432.3|31501.6|31411.6|31523.7|31433.7|31501.6|31411.6|40
1654636800000|2022-06-07 21:20:00|31502|31412|31496|31406|31502|31412|31492.9|31402.9|35
1654636810000|2022-06-07 21:20:10|31495.7|31405.7|31497.4|31407.4|31501.4|31411.4|31495.7|31405.7|33
1654636820000|2022-06-07 21:20:20|31499.3|31409.3|31508.5|31418.5|31508.5|31418.5|31499.3|31409.3|34
1654636830000|2022-06-07 21:20:30|31507.7|31417.7|31505.8|31415.8|31511.7|31421.7|31505.8|31415.8|34
1654636840000|2022-06-07 21:20:40|31506.5|31416.5|31500.9|31410.9|31506.5|31416.5|31500.9|31410.9|30
1654636850000|2022-06-07 21:20:50|31499.7|31409.7|31500.3|31410.3|31500.9|31410.9|31496.5|31406.5|33
1654636860000|2022-06-07 21:21:00|31499.9|31409.9|31512|31422|31512|31422|31498.4|31408.4|36
1654636870000|2022-06-07 21:21:10|31510.7|31420.7|31517.1|31427.1|31517.1|31427.1|31510.7|31420.7|33
1654636880000|2022-06-07 21:21:20|31518.5|31428.5|31539.1|31449.1|31540.2|31450.2|31518.5|31428.5|39
1654636890000|2022-06-07 21:21:30|31540.6|31450.6|31536.3|31446.3|31540.6|31450.6|31534.4|31444.4|28
1654636900000|2022-06-07 21:21:40|31539|31449|31541.7|31451.7|31543.8|31453.8|31537.7|31447.7|33
1654636910000|2022-06-07 21:21:50|31541.9|31451.9|31530.3|31440.3|31542|31452|31526.5|31436.5|30
1654636920000|2022-06-07 21:22:00|31532.2|31442.2|31530|31440|31532.2|31442.2|31526.6|31436.6|38
1654636930000|2022-06-07 21:22:10|31530.6|31440.6|31518.5|31428.5|31532.1|31442.1|31518.4|31428.4|37
1654636940000|2022-06-07 21:22:20|31518.6|31428.6|31517.5|31427.5|31518.6|31428.6|31513.7|31423.7|33
1654636950000|2022-06-07 21:22:30|31519.3|31429.3|31522.9|31432.9|31525.2|31435.2|31518|31428|36
1654636960000|2022-06-07 21:22:40|31524.3|31434.3|31514.6|31424.6|31524.3|31434.3|31506.8|31416.8|34
1654636970000|2022-06-07 21:22:50|31509.3|31419.3|31513.1|31423.1|31513.1|31423.1|31501.2|31411.2|33
1654636980000|2022-06-07 21:23:00|31512.5|31422.5|31514.1|31424.1|31515.8|31425.8|31511.1|31421.1|34
1654636990000|2022-06-07 21:23:10|31513.2|31423.2|31512.9|31422.9|31513.2|31423.2|31511.5|31421.5|34
1654637000000|2022-06-07 21:23:20|31514.4|31424.4|31511|31421|31514.4|31424.4|31510.5|31420.5|28
1654637010000|2022-06-07 21:23:30|31511.1|31421.1|31510.5|31420.5|31511.9|31421.9|31510.5|31420.5|26
1654637020000|2022-06-07 21:23:40|31510.6|31420.6|31513.7|31423.7|31514.4|31424.4|31510.3|31420.3|26
1654637030000|2022-06-07 21:23:50|31514.5|31424.5|31514.1|31424.1|31514.8|31424.8|31512|31422|26
1654637040000|2022-06-07 21:24:00|31514|31424|31512.1|31422.1|31514.6|31424.6|31511.1|31421.1|26
1654637050000|2022-06-07 21:24:10|31512.2|31422.2|31510.1|31420.1|31516.3|31426.3|31508.3|31418.3|38
1654637060000|2022-06-07 21:24:20|31510.2|31420.2|31509.4|31419.4|31510.2|31420.2|31504.3|31414.3|21
1654637070000|2022-06-07 21:24:30|31508.7|31418.7|31503.9|31413.9|31510.2|31420.2|31503.5|31413.5|28
1654637080000|2022-06-07 21:24:40|31505.1|31415.1|31501.5|31411.5|31506.4|31416.4|31501.4|31411.4|29
1654637090000|2022-06-07 21:24:50|31500.8|31410.8|31493.3|31403.3|31500.8|31410.8|31492.5|31402.5|30
1654637100000|2022-06-07 21:25:00|31493.2|31403.2|31499.3|31409.3|31502.6|31412.6|31490.4|31400.4|34
1654637110000|2022-06-07 21:25:10|31501.4|31411.4|31495.2|31405.2|31501.9|31411.9|31495.2|31405.2|31
1654637120000|2022-06-07 21:25:20|31495.3|31405.3|31486.9|31396.9|31495.3|31405.3|31486.9|31396.9|32
1654637130000|2022-06-07 21:25:30|31485.8|31395.8|31480.5|31390.5|31488.8|31398.8|31480.5|31390.5|33
1654637140000|2022-06-07 21:25:40|31479.2|31389.2|31477.2|31387.2|31481.7|31391.7|31477.2|31387.2|30
1654637150000|2022-06-07 21:25:50|31477.4|31387.4|31473.8|31383.8|31477.5|31387.5|31473.4|31383.4|34
1654637160000|2022-06-07 21:26:00|31474.1|31384.1|31461.8|31371.8|31474.1|31384.1|31459.8|31369.8|38
1654637170000|2022-06-07 21:26:10|31461.3|31371.3|31455.9|31365.9|31468|31378|31455.7|31365.7|31
1654637180000|2022-06-07 21:26:20|31453.4|31363.4|31440.5|31350.5|31454.6|31364.6|31440.5|31350.5|38
1654637190000|2022-06-07 21:26:30|31439.9|31349.9|31441.2|31351.2|31445.7|31355.7|31439|31349|36
1654637200000|2022-06-07 21:26:40|31440.5|31350.5|31443.9|31353.9|31445.9|31355.9|31437.1|31347.1|38
1654637210000|2022-06-07 21:26:50|31444|31354|31432.7|31342.7|31445.2|31355.2|31431.7|31341.7|35
1654637220000|2022-06-07 21:27:00|31432.9|31342.9|31427.3|31337.3|31434.5|31344.5|31425|31335|35
1654637230000|2022-06-07 21:27:10|31426.3|31336.3|31418.8|31328.8|31428.3|31338.3|31418.8|31328.8|36
1654637240000|2022-06-07 21:27:20|31417.8|31327.8|31397.8|31307.8|31418.2|31328.2|31397.3|31307.3|33
1654637250000|2022-06-07 21:27:30|31393|31303|31378.9|31288.9|31397.9|31307.9|31378.8|31288.8|31
1654637260000|2022-06-07 21:27:40|31379.5|31289.5|31372.8|31282.8|31380|31290|31371.7|31281.7|36
1654637270000|2022-06-07 21:27:50|31372.7|31282.7|31368.6|31278.6|31372.7|31282.7|31366.6|31276.6|33
1654637280000|2022-06-07 21:28:00|31367.3|31277.3|31358.7|31268.7|31369.6|31279.6|31357.8|31267.8|30
1654637290000|2022-06-07 21:28:10|31356.5|31266.5|31342.9|31252.9|31357.8|31267.8|31341.2|31251.2|34
1654637300000|2022-06-07 21:28:20|31342.8|31252.8|31334.9|31244.9|31342.8|31252.8|31333|31243|36
1654637310000|2022-06-07 21:28:30|31335|31245|31322.7|31232.7|31335.7|31245.7|31319.4|31229.4|36
1654637320000|2022-06-07 21:28:40|31322.5|31232.5|31325.3|31235.3|31331.7|31241.7|31320.9|31230.9|32
1654637330000|2022-06-07 21:28:50|31323.9|31233.9|31328.9|31238.9|31328.9|31238.9|31323.7|31233.7|31
1654637340000|2022-06-07 21:29:00|31329.5|31239.5|31331.2|31241.2|31331.6|31241.6|31327|31237|32
1654637350000|2022-06-07 21:29:10|31329.8|31239.8|31333.2|31243.2|31334|31244|31327.7|31237.7|27
1654637360000|2022-06-07 21:29:20|31332.1|31242.1|31332.2|31242.2|31334.1|31244.1|31326.8|31236.8|32
1654637370000|2022-06-07 21:29:30|31330.3|31240.3|31326.4|31236.4|31331|31241|31324.8|31234.8|35
1654637380000|2022-06-07 21:29:40|31328.4|31238.4|31326.4|31236.4|31328.4|31238.4|31324.7|31234.7|31
1654637390000|2022-06-07 21:29:50|31325.3|31235.3|31322.8|31232.8|31325.3|31235.3|31320.3|31230.3|29
1654637400000|2022-06-07 21:30:00|31319.9|31229.9|31313.4|31223.4|31320.1|31230.1|31310.7|31220.7|28
1654637410000|2022-06-07 21:30:10|31314|31224|31305.2|31215.2|31314|31224|31302.6|31212.6|31
1654637420000|2022-06-07 21:30:20|31305.3|31215.3|31314|31224|31314.4|31224.4|31305.3|31215.3|31
1654637430000|2022-06-07 21:30:30|31312.7|31222.7|31309.6|31219.6|31315.6|31225.6|31309.2|31219.2|34
1654637440000|2022-06-07 21:30:40|31310.3|31220.3|31307.5|31217.5|31311.3|31221.3|31307.1|31217.1|36
1654637450000|2022-06-07 21:30:50|31307.9|31217.9|31301.2|31211.2|31307.9|31217.9|31301.2|31211.2|26
1654637460000|2022-06-07 21:31:00|31300.4|31210.4|31297.3|31207.3|31304.4|31214.4|31295.6|31205.6|36
1654637470000|2022-06-07 21:31:10|31298.6|31208.6|31300.6|31210.6|31304.2|31214.2|31296.8|31206.8|33
1654637480000|2022-06-07 21:31:20|31304.4|31214.4|31300|31210|31304.4|31214.4|31299.8|31209.8|27
1654637490000|2022-06-07 21:31:30|31300.4|31210.4|31304|31214|31305.9|31215.9|31300.1|31210.1|23
1654637500000|2022-06-07 21:31:40|31304.9|31214.9|31310.7|31220.7|31314.1|31224.1|31304.8|31214.8|34
1654637510000|2022-06-07 21:31:50|31310.9|31220.9|31317.3|31227.3|31318.2|31228.2|31309.9|31219.9|33
1654637520000|2022-06-07 21:32:00|31321.2|31231.2|31322.2|31232.2|31323.1|31233.1|31319.9|31229.9|34
1654637530000|2022-06-07 21:32:10|31322.9|31232.9|31319.9|31229.9|31322.9|31232.9|31318.5|31228.5|26
1654637540000|2022-06-07 21:32:20|31320.2|31230.2|31313.9|31223.9|31320.7|31230.7|31313.3|31223.3|31
1654637550000|2022-06-07 21:32:30|31315.2|31225.2|31308.6|31218.6|31316.5|31226.5|31306.8|31216.8|15
1654637560000|2022-06-07 21:32:40|31308.5|31218.5|31304.8|31214.8|31308.5|31218.5|31304.2|31214.2|20
1654637570000|2022-06-07 21:32:50|31304.9|31214.9|31305.5|31215.5|31306.2|31216.2|31304.3|31214.3|10
1654637580000|2022-06-07 21:33:00|31302.8|31212.8|31301.6|31211.6|31303.9|31213.9|31301.4|31211.4|11
1654637590000|2022-06-07 21:33:10|31301.7|31211.7|31301.6|31211.6|31304.3|31214.3|31301.4|31211.4|10
1654637600000|2022-06-07 21:33:20|31300.3|31210.3|31301.3|31211.3|31302.9|31212.9|31298.3|31208.3|18
1654637610000|2022-06-07 21:33:30|31300.2|31210.2|31301.8|31211.8|31304.3|31214.3|31297|31207|30
1654637620000|2022-06-07 21:33:40|31297.9|31207.9|31302.2|31212.2|31304.3|31214.3|31297.9|31207.9|5
1654637630000|2022-06-07 21:33:50|31300.2|31210.2|31295.7|31205.7|31300.4|31210.4|31295.7|31205.7|9
1654637640000|2022-06-07 21:34:00|31296.6|31206.6|31298.3|31208.3|31299.2|31209.2|31295.7|31205.7|27
1654637650000|2022-06-07 21:34:10|31298.2|31208.2|31299.4|31209.4|31299.4|31209.4|31294.1|31204.1|29
1654637660000|2022-06-07 21:34:20|31296.6|31206.6|31295.9|31205.9|31299.6|31209.6|31294.6|31204.6|32
1654637670000|2022-06-07 21:34:30|31295.7|31205.7|31296|31206|31296.5|31206.5|31295.1|31205.1|17
1654637680000|2022-06-07 21:34:40|31296.1|31206.1|31299.9|31209.9|31300.2|31210.2|31296|31206|33
1654637690000|2022-06-07 21:34:50|31300.3|31210.3|31312.1|31222.1|31314.1|31224.1|31300|31210|28
1654637700000|2022-06-07 21:35:00|31315.5|31225.5|31348.6|31258.6|31348.6|31258.6|31314.7|31224.7|30
1654637710000|2022-06-07 21:35:10|31347.8|31257.8|31351.4|31261.4|31351.8|31261.8|31347.8|31257.8|9
1654637720000|2022-06-07 21:35:20|31351.8|31261.8|31355.4|31265.4|31355.5|31265.5|31351.4|31261.4|14
1654637730000|2022-06-07 21:35:30|31354.6|31264.6|31373.9|31283.9|31376.2|31286.2|31354.6|31264.6|39
1654637740000|2022-06-07 21:35:40|31375.8|31285.8|31352.6|31262.6|31375.9|31285.9|31350.8|31260.8|36
1654637750000|2022-06-07 21:35:50|31354.1|31264.1|31349.1|31259.1|31354.1|31264.1|31349.1|31259.1|37
1654637760000|2022-06-07 21:36:00|31349.4|31259.4|31374.8|31284.8|31374.8|31284.8|31349.4|31259.4|40
1654637770000|2022-06-07 21:36:10|31375.4|31285.4|31381|31291|31381|31291|31371|31281|33
1654637780000|2022-06-07 21:36:20|31380.8|31290.8|31396.6|31306.6|31400.7|31310.7|31380.8|31290.8|34
1654637790000|2022-06-07 21:36:30|31396.5|31306.5|31395.2|31305.2|31399.6|31309.6|31395.2|31305.2|33
1654637800000|2022-06-07 21:36:40|31397.1|31307.1|31395.5|31305.5|31399.1|31309.1|31395.5|31305.5|24
1654637810000|2022-06-07 21:36:50|31395.3|31305.3|31396.4|31306.4|31397.1|31307.1|31395.3|31305.3|28
1654637820000|2022-06-07 21:37:00|31397|31307|31380.7|31290.7|31397.8|31307.8|31378.4|31288.4|29
1654637830000|2022-06-07 21:37:10|31381.3|31291.3|31378.7|31288.7|31381.3|31291.3|31376.5|31286.5|27
1654637840000|2022-06-07 21:37:20|31378.8|31288.8|31390.1|31300.1|31390.1|31300.1|31378|31288|31
1654637850000|2022-06-07 21:37:30|31388.9|31298.9|31401.4|31311.4|31403|31313|31388.8|31298.8|34
1654637860000|2022-06-07 21:37:40|31400.9|31310.9|31401.6|31311.6|31403.2|31313.2|31400.7|31310.7|28
1654637870000|2022-06-07 21:37:50|31401.3|31311.3|31426.4|31336.4|31428.2|31338.2|31401.3|31311.3|35
1654637880000|2022-06-07 21:38:00|31428.3|31338.3|31431.9|31341.9|31433.9|31343.9|31427.5|31337.5|37
1654637890000|2022-06-07 21:38:10|31438|31348|31435.5|31345.5|31444.5|31354.5|31433.8|31343.8|34
1654637900000|2022-06-07 21:38:20|31434.9|31344.9|31436.4|31346.4|31438.6|31348.6|31433.7|31343.7|35
1654637910000|2022-06-07 21:38:30|31436.5|31346.5|31438.2|31348.2|31439.5|31349.5|31435.9|31345.9|35
1654637920000|2022-06-07 21:38:40|31438.5|31348.5|31436.4|31346.4|31438.5|31348.5|31433|31343|37
1654637930000|2022-06-07 21:38:50|31436.6|31346.6|31437.6|31347.6|31439.1|31349.1|31436.5|31346.5|40
1654637940000|2022-06-07 21:39:00|31437.9|31347.9|31437.6|31347.6|31440.1|31350.1|31436.9|31346.9|34
1654637950000|2022-06-07 21:39:10|31436.2|31346.2|31426.3|31336.3|31437|31347|31426.3|31336.3|35
1654637960000|2022-06-07 21:39:20|31422|31332|31404.7|31314.7|31422|31332|31402.5|31312.5|33
1654637970000|2022-06-07 21:39:30|31404.5|31314.5|31397.2|31307.2|31404.5|31314.5|31396.4|31306.4|40
1654637980000|2022-06-07 21:39:40|31397.8|31307.8|31402.3|31312.3|31404.7|31314.7|31397.6|31307.6|32
1654637990000|2022-06-07 21:39:50|31401.8|31311.8|31405.1|31315.1|31408.5|31318.5|31401.8|31311.8|38
1654638000000|2022-06-07 21:40:00|31404.9|31314.9|31406.3|31316.3|31406.4|31316.4|31400.8|31310.8|34
1654638010000|2022-06-07 21:40:10|31406.4|31316.4|31406.9|31316.9|31408.1|31318.1|31403.6|31313.6|35
1654638020000|2022-06-07 21:40:20|31409.3|31319.3|31407.8|31317.8|31409.3|31319.3|31405.2|31315.2|39
1654638030000|2022-06-07 21:40:30|31407.4|31317.4|31404.9|31314.9|31409.1|31319.1|31404.4|31314.4|31
1654638040000|2022-06-07 21:40:40|31404.6|31314.6|31404.8|31314.8|31406.6|31316.6|31403.1|31313.1|29
1654638050000|2022-06-07 21:40:50|31405.1|31315.1|31404.9|31314.9|31407|31317|31404.7|31314.7|27
1654638060000|2022-06-07 21:41:00|31405.6|31315.6|31411.9|31321.9|31411.9|31321.9|31405|31315|30
1654638070000|2022-06-07 21:41:10|31409.3|31319.3|31414.3|31324.3|31414.3|31324.3|31408.1|31318.1|32
1654638080000|2022-06-07 21:41:20|31414.6|31324.6|31438.3|31348.3|31438.8|31348.8|31410.2|31320.2|36
1654638090000|2022-06-07 21:41:30|31438.1|31348.1|31442.4|31352.4|31442.4|31352.4|31437.7|31347.7|28
1654638100000|2022-06-07 21:41:40|31441.2|31351.2|31445.7|31355.7|31446.3|31356.3|31441.2|31351.2|26
1654638110000|2022-06-07 21:41:50|31445.4|31355.4|31454.1|31364.1|31457.6|31367.6|31445.4|31355.4|37
1654638120000|2022-06-07 21:42:00|31452.5|31362.5|31456.1|31366.1|31458.6|31368.6|31452.5|31362.5|30
1654638130000|2022-06-07 21:42:10|31456|31366|31439.1|31349.1|31456.6|31366.6|31438.3|31348.3|33
1654638140000|2022-06-07 21:42:20|31439.4|31349.4|31441.9|31351.9|31450.4|31360.4|31438.9|31348.9|38
1654638150000|2022-06-07 21:42:30|31441.8|31351.8|31437.9|31347.9|31441.8|31351.8|31436.5|31346.5|18
1654638160000|2022-06-07 21:42:40|31438.9|31348.9|31439.4|31349.4|31441.5|31351.5|31437.3|31347.3|22
1654638170000|2022-06-07 21:42:50|31438.9|31348.9|31437.4|31347.4|31439.1|31349.1|31437.1|31347.1|5
1654638180000|2022-06-07 21:43:00|31436.9|31346.9|31424.3|31334.3|31437.2|31347.2|31423.3|31333.3|26
1654638190000|2022-06-07 21:43:10|31423.3|31333.3|31434.1|31344.1|31437.7|31347.7|31423.3|31333.3|32
1654638200000|2022-06-07 21:43:20|31433.8|31343.8|31429.7|31339.7|31436.4|31346.4|31429.7|31339.7|25
1654638210000|2022-06-07 21:43:30|31427.6|31337.6|31402.1|31312.1|31428.1|31338.1|31400.6|31310.6|32
1654638220000|2022-06-07 21:43:40|31398.8|31308.8|31394|31304|31400.1|31310.1|31391.5|31301.5|35
1654638230000|2022-06-07 21:43:50|31394.1|31304.1|31398.7|31308.7|31400.9|31310.9|31393.8|31303.8|32
1654638240000|2022-06-07 21:44:00|31398.2|31308.2|31396.9|31306.9|31399|31309|31395.2|31305.2|27
1654638250000|2022-06-07 21:44:10|31397.4|31307.4|31397.8|31307.8|31398.5|31308.5|31396.3|31306.3|34
1654638260000|2022-06-07 21:44:20|31397.4|31307.4|31399.4|31309.4|31400.4|31310.4|31397.4|31307.4|26
1654638270000|2022-06-07 21:44:30|31399.2|31309.2|31404.4|31314.4|31404.4|31314.4|31399.2|31309.2|30
1654638280000|2022-06-07 21:44:40|31401.2|31311.2|31429.2|31339.2|31429.3|31339.3|31401.2|31311.2|33
1654638290000|2022-06-07 21:44:50|31429.3|31339.3|31435.4|31345.4|31436.1|31346.1|31429.3|31339.3|28
1654638300000|2022-06-07 21:45:00|31434.5|31344.5|31434.7|31344.7|31434.7|31344.7|31433.8|31343.8|21
1654638310000|2022-06-07 21:45:10|31435.5|31345.5|31411.6|31321.6|31436.5|31346.5|31411.5|31321.5|33
1654638320000|2022-06-07 21:45:20|31412.2|31322.2|31420.1|31330.1|31421.5|31331.5|31411.8|31321.8|26
1654638330000|2022-06-07 21:45:30|31419.7|31329.7|31416.8|31326.8|31419.7|31329.7|31416.3|31326.3|22
1654638340000|2022-06-07 21:45:40|31416.9|31326.9|31417.2|31327.2|31420.4|31330.4|31416.3|31326.3|29
1654638350000|2022-06-07 21:45:50|31417.3|31327.3|31413.2|31323.2|31417.3|31327.3|31410.8|31320.8|25
1654638360000|2022-06-07 21:46:00|31410.4|31320.4|31408.1|31318.1|31413|31323|31406.3|31316.3|36
1654638370000|2022-06-07 21:46:10|31408.3|31318.3|31409.1|31319.1|31410.2|31320.2|31407.3|31317.3|28
1654638380000|2022-06-07 21:46:20|31408|31318|31406.6|31316.6|31409.3|31319.3|31406.4|31316.4|33
1654638390000|2022-06-07 21:46:30|31406.5|31316.5|31404.4|31314.4|31407.8|31317.8|31404.3|31314.3|27
1654638400000|2022-06-07 21:46:40|31404.1|31314.1|31388.3|31298.3|31404.1|31314.1|31388.3|31298.3|31
1654638410000|2022-06-07 21:46:50|31387.8|31297.8|31387.6|31297.6|31389.3|31299.3|31387.2|31297.2|30
1654638420000|2022-06-07 21:47:00|31387.5|31297.5|31392.9|31302.9|31392.9|31302.9|31386.7|31296.7|29
1654638430000|2022-06-07 21:47:10|31393.3|31303.3|31406.2|31316.2|31406.2|31316.2|31393.3|31303.3|37
1654638440000|2022-06-07 21:47:20|31404.5|31314.5|31405|31315|31407.6|31317.6|31404.3|31314.3|17
1654638450000|2022-06-07 21:47:30|31404.1|31314.1|31407.7|31317.7|31407.7|31317.7|31404.1|31314.1|28
1654638460000|2022-06-07 21:47:40|31407.5|31317.5|31404.9|31314.9|31407.9|31317.9|31404.9|31314.9|22
1654638470000|2022-06-07 21:47:50|31405.5|31315.5|31404.4|31314.4|31405.6|31315.6|31403.3|31313.3|18
1654638480000|2022-06-07 21:48:00|31404.3|31314.3|31402.5|31312.5|31410.3|31320.3|31402|31312|26
1654638490000|2022-06-07 21:48:10|31404.1|31314.1|31389.3|31299.3|31404.1|31314.1|31388.6|31298.6|28
1654638500000|2022-06-07 21:48:20|31386.8|31296.8|31383.5|31293.5|31388.5|31298.5|31383.4|31293.4|33
1654638510000|2022-06-07 21:48:30|31383.4|31293.4|31384.1|31294.1|31385.9|31295.9|31383.2|31293.2|30
1654638520000|2022-06-07 21:48:40|31384.3|31294.3|31382.9|31292.9|31384.3|31294.3|31381.3|31291.3|23
1654638530000|2022-06-07 21:48:50|31381.2|31291.2|31384.9|31294.9|31385|31295|31380.9|31290.9|26
1654638540000|2022-06-07 21:49:00|31385|31295|31391.4|31301.4|31392|31302|31381.5|31291.5|36
1654638550000|2022-06-07 21:49:10|31389.2|31299.2|31390.5|31300.5|31392.4|31302.4|31388.1|31298.1|34
1654638560000|2022-06-07 21:49:20|31389.4|31299.4|31391.8|31301.8|31392.2|31302.2|31389.2|31299.2|30
1654638570000|2022-06-07 21:49:30|31390.6|31300.6|31390.7|31300.7|31391.9|31301.9|31389|31299|28
1654638580000|2022-06-07 21:49:40|31390.8|31300.8|31381.4|31291.4|31391.4|31301.4|31381.4|31291.4|27
1654638590000|2022-06-07 21:49:50|31382.8|31292.8|31384.6|31294.6|31389.6|31299.6|31380.8|31290.8|34
1654638600000|2022-06-07 21:50:00|31384.1|31294.1|31381.2|31291.2|31384.1|31294.1|31380.9|31290.9|23
1654638610000|2022-06-07 21:50:10|31381.5|31291.5|31383.6|31293.6|31384.3|31294.3|31379.7|31289.7|26
1654638620000|2022-06-07 21:50:20|31383.8|31293.8|31390.1|31300.1|31391.7|31301.7|31382.8|31292.8|38
1654638630000|2022-06-07 21:50:30|31390.7|31300.7|31395.4|31305.4|31396.8|31306.8|31389.6|31299.6|30
1654638640000|2022-06-07 21:50:40|31394.5|31304.5|31393.7|31303.7|31395.3|31305.3|31389.1|31299.1|32
1654638650000|2022-06-07 21:50:50|31394|31304|31397.5|31307.5|31400.2|31310.2|31394|31304|35
1654638660000|2022-06-07 21:51:00|31397.6|31307.6|31430.6|31340.6|31432.6|31342.6|31397.6|31307.6|36
1654638670000|2022-06-07 21:51:10|31437|31347|31452|31362|31454.5|31364.5|31434.3|31344.3|38
1654638680000|2022-06-07 21:51:20|31453.2|31363.2|31465.5|31375.5|31470.2|31380.2|31450.8|31360.8|37
1654638690000|2022-06-07 21:51:30|31465.6|31375.6|31449.6|31359.6|31465.6|31375.6|31442.8|31352.8|29
1654638700000|2022-06-07 21:51:40|31448.3|31358.3|31438.5|31348.5|31448.3|31358.3|31437.9|31347.9|35
1654638710000|2022-06-07 21:51:50|31437.4|31347.4|31450.4|31360.4|31451.4|31361.4|31437|31347|35
1654638720000|2022-06-07 21:52:00|31449.9|31359.9|31446.5|31356.5|31450.1|31360.1|31441.4|31351.4|37
1654638730000|2022-06-07 21:52:10|31447.9|31357.9|31459.7|31369.7|31462.3|31372.3|31447.9|31357.9|35
1654638740000|2022-06-07 21:52:20|31459.3|31369.3|31455.7|31365.7|31459.5|31369.5|31454.3|31364.3|32
1654638750000|2022-06-07 21:52:30|31456.4|31366.4|31456|31366|31457.5|31367.5|31453.3|31363.3|33
1654638760000|2022-06-07 21:52:40|31453.3|31363.3|31445.5|31355.5|31458.9|31368.9|31445.5|31355.5|29
1654638770000|2022-06-07 21:52:50|31445.3|31355.3|31434.8|31344.8|31451.2|31361.2|31433.9|31343.9|33
1654638780000|2022-06-07 21:53:00|31435.1|31345.1|31438.8|31348.8|31438.8|31348.8|31434.5|31344.5|34
1654638790000|2022-06-07 21:53:10|31438.6|31348.6|31435.1|31345.1|31438.6|31348.6|31433.4|31343.4|26
1654638800000|2022-06-07 21:53:20|31434.9|31344.9|31434.4|31344.4|31435.5|31345.5|31433.9|31343.9|18
1654638810000|2022-06-07 21:53:30|31434.8|31344.8|31434.7|31344.7|31435.5|31345.5|31433.8|31343.8|19
1654638820000|2022-06-07 21:53:40|31434.9|31344.9|31433.9|31343.9|31435|31345|31433.6|31343.6|13
1654638830000|2022-06-07 21:53:50|31434|31344|31430.4|31340.4|31434.8|31344.8|31430.4|31340.4|29
1654638840000|2022-06-07 21:54:00|31430.1|31340.1|31428|31338|31432.3|31342.3|31417.5|31327.5|33
1654638850000|2022-06-07 21:54:10|31427.9|31337.9|31425.3|31335.3|31428|31338|31420.1|31330.1|37
1654638860000|2022-06-07 21:54:20|31426.2|31336.2|31417.9|31327.9|31427.7|31337.7|31417.9|31327.9|29
1654638870000|2022-06-07 21:54:30|31421.6|31331.6|31417.1|31327.1|31422.6|31332.6|31417.1|31327.1|16
1654638880000|2022-06-07 21:54:40|31417.6|31327.6|31411|31321|31417.9|31327.9|31406.9|31316.9|23
1654638890000|2022-06-07 21:54:50|31411.2|31321.2|31411.7|31321.7|31412.3|31322.3|31410.8|31320.8|22
1654638900000|2022-06-07 21:55:00|31412.2|31322.2|31410.5|31320.5|31412.2|31322.2|31409.3|31319.3|25
1654638910000|2022-06-07 21:55:10|31411.6|31321.6|31410.1|31320.1|31411.9|31321.9|31409.3|31319.3|31
1654638920000|2022-06-07 21:55:20|31409.8|31319.8|31410.3|31320.3|31410.9|31320.9|31409.3|31319.3|24
1654638930000|2022-06-07 21:55:30|31410.1|31320.1|31408.8|31318.8|31410.2|31320.2|31408|31318|27
1654638940000|2022-06-07 21:55:40|31408.9|31318.9|31413.9|31323.9|31417.1|31327.1|31408.7|31318.7|29
1654638950000|2022-06-07 21:55:50|31414.6|31324.6|31423.5|31333.5|31424.2|31334.2|31412.9|31322.9|28
1654638960000|2022-06-07 21:56:00|31428.1|31338.1|31444.6|31354.6|31446.9|31356.9|31428.1|31338.1|37
1654638970000|2022-06-07 21:56:10|31446.9|31356.9|31467.9|31377.9|31468.4|31378.4|31446.9|31356.9|39
1654638980000|2022-06-07 21:56:20|31469.9|31379.9|31478.6|31388.6|31482.2|31392.2|31466.9|31376.9|37
1654638990000|2022-06-07 21:56:30|31478.2|31388.2|31482.1|31392.1|31484.2|31394.2|31477.6|31387.6|35
1654639000000|2022-06-07 21:56:40|31481.2|31391.2|31481.3|31391.3|31488.4|31398.4|31478.6|31388.6|38
1654639010000|2022-06-07 21:56:50|31478.6|31388.6|31473.1|31383.1|31482.1|31392.1|31471.6|31381.6|36
1654639020000|2022-06-07 21:57:00|31473.6|31383.6|31478|31388|31479.4|31389.4|31473.5|31383.5|33
1654639030000|2022-06-07 21:57:10|31477.8|31387.8|31471.5|31381.5|31477.8|31387.8|31471.5|31381.5|27
1654639040000|2022-06-07 21:57:20|31469.4|31379.4|31455.8|31365.8|31470.7|31380.7|31451|31361|36
1654639050000|2022-06-07 21:57:30|31457.5|31367.5|31445.5|31355.5|31457.5|31367.5|31444.9|31354.9|38
1654639060000|2022-06-07 21:57:40|31448|31358|31443.3|31353.3|31449.3|31359.3|31443.3|31353.3|35
1654639070000|2022-06-07 21:57:50|31444.5|31354.5|31442.8|31352.8|31448|31358|31442.4|31352.4|34
1654639080000|2022-06-07 21:58:00|31442.5|31352.5|31444|31354|31444.9|31354.9|31441.1|31351.1|31
1654639090000|2022-06-07 21:58:10|31444.3|31354.3|31445.1|31355.1|31448.1|31358.1|31442.8|31352.8|32
1654639100000|2022-06-07 21:58:20|31446.2|31356.2|31443.3|31353.3|31446.8|31356.8|31441.8|31351.8|34
1654639110000|2022-06-07 21:58:30|31442.2|31352.2|31437.3|31347.3|31443.4|31353.4|31434.6|31344.6|31
1654639120000|2022-06-07 21:58:40|31437.2|31347.2|31437.2|31347.2|31437.8|31347.8|31436.2|31346.2|30
1654639130000|2022-06-07 21:58:50|31436.7|31346.7|31415.2|31325.2|31436.7|31346.7|31413.7|31323.7|38
1654639140000|2022-06-07 21:59:00|31414.8|31324.8|31427.3|31337.3|31427.3|31337.3|31414.8|31324.8|34
1654639150000|2022-06-07 21:59:10|31428.1|31338.1|31431.2|31341.2|31433.6|31343.6|31428.1|31338.1|33
1654639160000|2022-06-07 21:59:20|31431.6|31341.6|31417|31327|31432.2|31342.2|31417|31327|32
1654639170000|2022-06-07 21:59:30|31417.4|31327.4|31417.7|31327.7|31419.4|31329.4|31415.6|31325.6|37
1654639180000|2022-06-07 21:59:40|31417.2|31327.2|31420.5|31330.5|31422|31332|31417.2|31327.2|30
1654639190000|2022-06-07 21:59:50|31419.6|31329.6|31416.7|31326.7|31420.2|31330.2|31415.7|31325.7|34
1654639200000|2022-06-07 22:00:00|31415.8|31325.8|31437.3|31347.3|31438.5|31348.5|31415.5|31325.5|37
1654639210000|2022-06-07 22:00:10|31436.9|31346.9|31407.6|31317.6|31438.3|31348.3|31407.6|31317.6|32
1654639220000|2022-06-07 22:00:20|31407.5|31317.5|31409.5|31319.5|31415.1|31325.1|31406.2|31316.2|39
1654639230000|2022-06-07 22:00:30|31409.6|31319.6|31413.7|31323.7|31413.7|31323.7|31409.2|31319.2|34
1654639240000|2022-06-07 22:00:40|31413.5|31323.5|31436.9|31346.9|31437.3|31347.3|31413.5|31323.5|37
1654639250000|2022-06-07 22:00:50|31435.6|31345.6|31433.6|31343.6|31439.8|31349.8|31433.6|31343.6|36
1654639260000|2022-06-07 22:01:00|31436.4|31346.4|31439.4|31349.4|31439.4|31349.4|31425.9|31335.9|35
1654639270000|2022-06-07 22:01:10|31440|31350|31458.1|31368.1|31458.1|31368.1|31436.7|31346.7|37
1654639280000|2022-06-07 22:01:20|31457.4|31367.4|31465.1|31375.1|31467.4|31377.4|31457.4|31367.4|30
1654639290000|2022-06-07 22:01:30|31466.5|31376.5|31456.1|31366.1|31469|31379|31456.1|31366.1|32
1654639300000|2022-06-07 22:01:40|31455.7|31365.7|31458.3|31368.3|31459.7|31369.7|31453.3|31363.3|28
1654639310000|2022-06-07 22:01:50|31458.4|31368.4|31456.4|31366.4|31461.6|31371.6|31455.3|31365.3|28
1654639320000|2022-06-07 22:02:00|31456.8|31366.8|31452.1|31362.1|31457.8|31367.8|31445.9|31355.9|24
1654639330000|2022-06-07 22:02:10|31454|31364|31463.9|31373.9|31467.3|31377.3|31453.4|31363.4|26
1654639340000|2022-06-07 22:02:20|31464.1|31374.1|31466.6|31376.6|31466.6|31376.6|31461.8|31371.8|29
1654639350000|2022-06-07 22:02:30|31467|31377|31449.1|31359.1|31467.5|31377.5|31449.1|31359.1|25
1654639360000|2022-06-07 22:02:40|31447.2|31357.2|31473.4|31383.4|31473.6|31383.6|31446.8|31356.8|33
1654639370000|2022-06-07 22:02:50|31477.7|31387.7|31463.2|31373.2|31479.2|31389.2|31457.2|31367.2|39
1654639380000|2022-06-07 22:03:00|31465.4|31375.4|31462.9|31372.9|31466.9|31376.9|31461.3|31371.3|29
1654639390000|2022-06-07 22:03:10|31463.1|31373.1|31463.7|31373.7|31463.7|31373.7|31456.5|31366.5|28
1654639400000|2022-06-07 22:03:20|31462.8|31372.8|31469|31379|31472.3|31382.3|31461.6|31371.6|37
1654639410000|2022-06-07 22:03:30|31470.4|31380.4|31467.6|31377.6|31471.6|31381.6|31464.6|31374.6|24
1654639420000|2022-06-07 22:03:40|31468.2|31378.2|31471.2|31381.2|31471.8|31381.8|31458.8|31368.8|37
1654639430000|2022-06-07 22:03:50|31471.3|31381.3|31471.7|31381.7|31472.9|31382.9|31467.8|31377.8|26
1654639440000|2022-06-07 22:04:00|31472|31382|31464.5|31374.5|31473.3|31383.3|31464.5|31374.5|31
1654639450000|2022-06-07 22:04:10|31462.1|31372.1|31451.1|31361.1|31462.1|31372.1|31445|31355|25
1654639460000|2022-06-07 22:04:20|31451.9|31361.9|31456.6|31366.6|31457.2|31367.2|31451.9|31361.9|30
1654639470000|2022-06-07 22:04:30|31456.1|31366.1|31462.2|31372.2|31462.5|31372.5|31454.5|31364.5|36
1654639480000|2022-06-07 22:04:40|31461.7|31371.7|31464.9|31374.9|31469.5|31379.5|31461.7|31371.7|35
1654639490000|2022-06-07 22:04:50|31467.5|31377.5|31502.7|31412.7|31502.7|31412.7|31464.6|31374.6|33
1654639500000|2022-06-07 22:05:00|31502.6|31412.6|31491.2|31401.2|31502.6|31412.6|31490|31400|33
1654639510000|2022-06-07 22:05:10|31491.4|31401.4|31484.9|31394.9|31491.8|31401.8|31482.1|31392.1|33
1654639520000|2022-06-07 22:05:20|31485|31395|31486.2|31396.2|31489|31399|31482.6|31392.6|26
1654639530000|2022-06-07 22:05:30|31486|31396|31463.9|31373.9|31489|31399|31461.4|31371.4|34
1654639540000|2022-06-07 22:05:40|31462.6|31372.6|31467.9|31377.9|31474.4|31384.4|31460.8|31370.8|37
1654639550000|2022-06-07 22:05:50|31470.3|31380.3|31463.3|31373.3|31470.3|31380.3|31459.6|31369.6|32
1654639560000|2022-06-07 22:06:00|31464.9|31374.9|31466.9|31376.9|31467.5|31377.5|31462.6|31372.6|36
1654639570000|2022-06-07 22:06:10|31466.2|31376.2|31482.5|31392.5|31483.9|31393.9|31466.2|31376.2|39
1654639580000|2022-06-07 22:06:20|31481|31391|31489.9|31399.9|31494|31404|31481|31391|39
1654639590000|2022-06-07 22:06:30|31491.9|31401.9|31492.5|31402.5|31492.5|31402.5|31489|31399|38
1654639600000|2022-06-07 22:06:40|31491.3|31401.3|31500.1|31410.1|31501.1|31411.1|31490.4|31400.4|35
1654639610000|2022-06-07 22:06:50|31502.1|31412.1|31482.9|31392.9|31503.6|31413.6|31478.8|31388.8|38
1654639620000|2022-06-07 22:07:00|31487.3|31397.3|31490.8|31400.8|31507.1|31417.1|31487.3|31397.3|38
1654639630000|2022-06-07 22:07:10|31491.8|31401.8|31501.1|31411.1|31501.4|31411.4|31489.7|31399.7|35
1654639640000|2022-06-07 22:07:20|31501|31411|31493.1|31403.1|31502.9|31412.9|31490.4|31400.4|31
1654639650000|2022-06-07 22:07:30|31490.7|31400.7|31477.7|31387.7|31495|31405|31477.1|31387.1|37
1654639660000|2022-06-07 22:07:40|31478.1|31388.1|31472.1|31382.1|31478.1|31388.1|31460.4|31370.4|37
1654639670000|2022-06-07 22:07:50|31473.6|31383.6|31468.8|31378.8|31473.6|31383.6|31467.8|31377.8|36
1654639680000|2022-06-07 22:08:00|31469.3|31379.3|31473.7|31383.7|31474.9|31384.9|31468|31378|26
1654639690000|2022-06-07 22:08:10|31472.5|31382.5|31455.4|31365.4|31475.9|31385.9|31454.8|31364.8|38
1654639700000|2022-06-07 22:08:20|31454.9|31364.9|31443.8|31353.8|31458.4|31368.4|31439.7|31349.7|34
1654639710000|2022-06-07 22:08:30|31439.4|31349.4|31430.1|31340.1|31445.2|31355.2|31430.1|31340.1|38
1654639720000|2022-06-07 22:08:40|31429.5|31339.5|31429.9|31339.9|31446|31356|31428.2|31338.2|37
1654639730000|2022-06-07 22:08:50|31430.7|31340.7|31442.5|31352.5|31443.2|31353.2|31430.7|31340.7|35
1654639740000|2022-06-07 22:09:00|31444.9|31354.9|31447.8|31357.8|31451|31361|31442.5|31352.5|36
1654639750000|2022-06-07 22:09:10|31447.9|31357.9|31449|31359|31457|31367|31447.9|31357.9|34
1654639760000|2022-06-07 22:09:20|31448.5|31358.5|31453.7|31363.7|31459.2|31369.2|31443.5|31353.5|34
1654639770000|2022-06-07 22:09:30|31453.6|31363.6|31447.5|31357.5|31453.6|31363.6|31445|31355|30
1654639780000|2022-06-07 22:09:40|31447.1|31357.1|31446.8|31356.8|31449.9|31359.9|31445|31355|23
1654639790000|2022-06-07 22:09:50|31447.8|31357.8|31448.6|31358.6|31451.2|31361.2|31445.1|31355.1|27
1654639800000|2022-06-07 22:10:00|31447.2|31357.2|31447.6|31357.6|31448|31358|31443.9|31353.9|21
1654639810000|2022-06-07 22:10:10|31448.1|31358.1|31447.5|31357.5|31450.5|31360.5|31447.2|31357.2|20
1654639820000|2022-06-07 22:10:20|31447.4|31357.4|31445.3|31355.3|31447.6|31357.6|31443.3|31353.3|25
1654639830000|2022-06-07 22:10:30|31445|31355|31446.8|31356.8|31448.2|31358.2|31444|31354|23
1654639840000|2022-06-07 22:10:40|31447|31357|31470.7|31380.7|31471.8|31381.8|31445|31355|36
1654639850000|2022-06-07 22:10:50|31470|31380|31472.8|31382.8|31474.2|31384.2|31470|31380|34
1654639860000|2022-06-07 22:11:00|31471.7|31381.7|31469.8|31379.8|31473.2|31383.2|31469|31379|33
1654639870000|2022-06-07 22:11:10|31470.1|31380.1|31468.8|31378.8|31471.5|31381.5|31468.5|31378.5|32
1654639880000|2022-06-07 22:11:20|31467.9|31377.9|31468.9|31378.9|31469.3|31379.3|31467.9|31377.9|24
1654639890000|2022-06-07 22:11:30|31468.7|31378.7|31472.6|31382.6|31472.7|31382.7|31468|31378|21
1654639900000|2022-06-07 22:11:40|31471.8|31381.8|31470.2|31380.2|31472|31382|31469.7|31379.7|22
1654639910000|2022-06-07 22:11:50|31470.3|31380.3|31467.5|31377.5|31471.5|31381.5|31454.6|31364.6|35
1654639920000|2022-06-07 22:12:00|31471.5|31381.5|31470.6|31380.6|31476.2|31386.2|31470.6|31380.6|35
1654639930000|2022-06-07 22:12:10|31471.1|31381.1|31472.3|31382.3|31474.8|31384.8|31467.6|31377.6|34
1654639940000|2022-06-07 22:12:20|31472.2|31382.2|31472.7|31382.7|31473.1|31383.1|31472.2|31382.2|27
1654639950000|2022-06-07 22:12:30|31472.5|31382.5|31459.6|31369.6|31472.5|31382.5|31457.9|31367.9|34
1654639960000|2022-06-07 22:12:40|31460.4|31370.4|31451.2|31361.2|31462.8|31372.8|31451.2|31361.2|30
1654639970000|2022-06-07 22:12:50|31451.1|31361.1|31449.1|31359.1|31453.9|31363.9|31448.9|31358.9|33
1654639980000|2022-06-07 22:13:00|31449.4|31359.4|31447.7|31357.7|31449.4|31359.4|31446.8|31356.8|27
1654639990000|2022-06-07 22:13:10|31448.9|31358.9|31447.9|31357.9|31448.9|31358.9|31446.6|31356.6|22
1654640000000|2022-06-07 22:13:20|31448.2|31358.2|31464.1|31374.1|31464.2|31374.2|31447.1|31357.1|32
1654640010000|2022-06-07 22:13:30|31463.9|31373.9|31459.8|31369.8|31464|31374|31459|31369|31
1654640020000|2022-06-07 22:13:40|31461.3|31371.3|31461.1|31371.1|31462|31372|31459.1|31369.1|26
1654640030000|2022-06-07 22:13:50|31460.4|31370.4|31442.1|31352.1|31462|31372|31438.4|31348.4|33
1654640040000|2022-06-07 22:14:00|31441.6|31351.6|31445.1|31355.1|31447.4|31357.4|31441.1|31351.1|32
1654640050000|2022-06-07 22:14:10|31444.4|31354.4|31446.5|31356.5|31448.8|31358.8|31443.1|31353.1|26
1654640060000|2022-06-07 22:14:20|31446.4|31356.4|31442.3|31352.3|31446.4|31356.4|31442.3|31352.3|21
1654640070000|2022-06-07 22:14:30|31443|31353|31444.3|31354.3|31444.5|31354.5|31443|31353|26
1654640080000|2022-06-07 22:14:40|31443.8|31353.8|31444.5|31354.5|31444.9|31354.9|31443.1|31353.1|24
1654640090000|2022-06-07 22:14:50|31445.7|31355.7|31445.9|31355.9|31446.8|31356.8|31444.6|31354.6|20
1654640100000|2022-06-07 22:15:00|31445.7|31355.7|31457|31367|31458.1|31368.1|31444.5|31354.5|29
1654640110000|2022-06-07 22:15:10|31457.2|31367.2|31466.8|31376.8|31470.8|31380.8|31456.9|31366.9|32
1654640120000|2022-06-07 22:15:20|31467|31377|31462.4|31372.4|31468.1|31378.1|31458.9|31368.9|30
1654640130000|2022-06-07 22:15:30|31457.9|31367.9|31457.7|31367.7|31464.2|31374.2|31456.7|31366.7|29
1654640140000|2022-06-07 22:15:40|31457.5|31367.5|31455.8|31365.8|31457.8|31367.8|31453.1|31363.1|26
1654640150000|2022-06-07 22:15:50|31455.1|31365.1|31447.2|31357.2|31455.7|31365.7|31445.8|31355.8|23
1654640160000|2022-06-07 22:16:00|31444.4|31354.4|31463.6|31373.6|31463.6|31373.6|31440.4|31350.4|29
1654640170000|2022-06-07 22:16:10|31462.8|31372.8|31463.4|31373.4|31466.6|31376.6|31461.2|31371.2|37
1654640180000|2022-06-07 22:16:20|31463.6|31373.6|31474|31384|31475.2|31385.2|31461.8|31371.8|36
1654640190000|2022-06-07 22:16:30|31474.2|31384.2|31479.3|31389.3|31479.9|31389.9|31473.7|31383.7|37
1654640200000|2022-06-07 22:16:40|31480|31390|31477.8|31387.8|31480.2|31390.2|31474.7|31384.7|36
1654640210000|2022-06-07 22:16:50|31477.2|31387.2|31480|31390|31481.6|31391.6|31475.9|31385.9|34
1654640220000|2022-06-07 22:17:00|31479|31389|31473.1|31383.1|31480.5|31390.5|31471.8|31381.8|33
1654640230000|2022-06-07 22:17:10|31473.2|31383.2|31476.1|31386.1|31476.8|31386.8|31471|31381|34
1654640240000|2022-06-07 22:17:20|31475.1|31385.1|31476.9|31386.9|31477.2|31387.2|31474.4|31384.4|22
1654640250000|2022-06-07 22:17:30|31476.6|31386.6|31468.5|31378.5|31477.5|31387.5|31467.9|31377.9|20
1654640260000|2022-06-07 22:17:40|31468.6|31378.6|31470.7|31380.7|31475.2|31385.2|31467|31377|30
1654640270000|2022-06-07 22:17:50|31471.1|31381.1|31471|31381|31473.5|31383.5|31470|31380|37
1654640280000|2022-06-07 22:18:00|31470.4|31380.4|31475.1|31385.1|31475.1|31385.1|31470.4|31380.4|32
1654640290000|2022-06-07 22:18:10|31474.2|31384.2|31470.3|31380.3|31475.4|31385.4|31468.3|31378.3|28
1654640300000|2022-06-07 22:18:20|31469.6|31379.6|31468.6|31378.6|31473|31383|31468.6|31378.6|32
1654640310000|2022-06-07 22:18:30|31469.3|31379.3|31469.5|31379.5|31469.7|31379.7|31468.5|31378.5|23
1654640320000|2022-06-07 22:18:40|31470.3|31380.3|31460.5|31370.5|31470.3|31380.3|31453.9|31363.9|28
1654640330000|2022-06-07 22:18:50|31458.3|31368.3|31467.1|31377.1|31468.4|31378.4|31454.5|31364.5|36
1654640340000|2022-06-07 22:19:00|31467.5|31377.5|31463.3|31373.3|31471.5|31381.5|31463.3|31373.3|37
1654640350000|2022-06-07 22:19:10|31465|31375|31455.6|31365.6|31465|31375|31455.6|31365.6|26
1654640360000|2022-06-07 22:19:20|31458.1|31368.1|31453.1|31363.1|31458.3|31368.3|31453.1|31363.1|28
1654640370000|2022-06-07 22:19:30|31453|31363|31453.8|31363.8|31455.2|31365.2|31452.9|31362.9|28
1654640380000|2022-06-07 22:19:40|31453.9|31363.9|31452.5|31362.5|31455.6|31365.6|31452.5|31362.5|26
1654640390000|2022-06-07 22:19:50|31449.5|31359.5|31441.4|31351.4|31453.9|31363.9|31437.3|31347.3|32
1654640400000|2022-06-07 22:20:00|31435.9|31345.9|31441.3|31351.3|31447.8|31357.8|31432.6|31342.6|31
1654640410000|2022-06-07 22:20:10|31441.4|31351.4|31440.5|31350.5|31441.4|31351.4|31437.9|31347.9|21
1654640420000|2022-06-07 22:20:20|31439.7|31349.7|31438.9|31348.9|31441.9|31351.9|31436.9|31346.9|29
1654640430000|2022-06-07 22:20:30|31437.8|31347.8|31426.1|31336.1|31441.5|31351.5|31423.9|31333.9|31
1654640440000|2022-06-07 22:20:40|31426.2|31336.2|31414|31324|31427.8|31337.8|31408.1|31318.1|30
1654640450000|2022-06-07 22:20:50|31409.6|31319.6|31404|31314|31409.6|31319.6|31396.4|31306.4|37
1654640460000|2022-06-07 22:21:00|31404.1|31314.1|31408.8|31318.8|31414.4|31324.4|31403.7|31313.7|36
1654640470000|2022-06-07 22:21:10|31408|31318|31409.9|31319.9|31416.8|31326.8|31404.3|31314.3|36
1654640480000|2022-06-07 22:21:20|31408.4|31318.4|31409.9|31319.9|31412.6|31322.6|31407.5|31317.5|36
1654640490000|2022-06-07 22:21:30|31410.4|31320.4|31401.9|31311.9|31411.8|31321.8|31401.9|31311.9|27
1654640500000|2022-06-07 22:21:40|31401.8|31311.8|31405.5|31315.5|31406.4|31316.4|31401.8|31311.8|30
1654640510000|2022-06-07 22:21:50|31405.2|31315.2|31404.8|31314.8|31406.2|31316.2|31404.4|31314.4|26
1654640520000|2022-06-07 22:22:00|31403.9|31313.9|31404|31314|31404.9|31314.9|31402.7|31312.7|32
1654640530000|2022-06-07 22:22:10|31403.8|31313.8|31401.5|31311.5|31406|31316|31400.4|31310.4|31
1654640540000|2022-06-07 22:22:20|31401.6|31311.6|31401.2|31311.2|31402.9|31312.9|31400.1|31310.1|29
1654640550000|2022-06-07 22:22:30|31400.8|31310.8|31402.4|31312.4|31404.7|31314.7|31400.8|31310.8|32
1654640560000|2022-06-07 22:22:40|31401.6|31311.6|31398.3|31308.3|31402.4|31312.4|31393.8|31303.8|30
1654640570000|2022-06-07 22:22:50|31397.3|31307.3|31396.1|31306.1|31403.1|31313.1|31393.4|31303.4|38
1654640580000|2022-06-07 22:23:00|31397.7|31307.7|31385.3|31295.3|31397.7|31307.7|31382.7|31292.7|37
1654640590000|2022-06-07 22:23:10|31386.7|31296.7|31389.2|31299.2|31390.7|31300.7|31386.7|31296.7|36
1654640600000|2022-06-07 22:23:20|31389.5|31299.5|31392.2|31302.2|31392.7|31302.7|31388.4|31298.4|38
1654640610000|2022-06-07 22:23:30|31390.3|31300.3|31391.2|31301.2|31392.2|31302.2|31389.9|31299.9|34
1654640620000|2022-06-07 22:23:40|31391|31301|31386.9|31296.9|31391.3|31301.3|31385.5|31295.5|27
1654640630000|2022-06-07 22:23:50|31386.6|31296.6|31379.4|31289.4|31386.9|31296.9|31371.3|31281.3|34
1654640640000|2022-06-07 22:24:00|31380.9|31290.9|31372.4|31282.4|31380.9|31290.9|31372.4|31282.4|33
1654640650000|2022-06-07 22:24:10|31371.6|31281.6|31364.3|31274.3|31373|31283|31363.4|31273.4|33
1654640660000|2022-06-07 22:24:20|31364.7|31274.7|31348|31258|31366|31276|31346|31256|37
1654640670000|2022-06-07 22:24:30|31347.8|31257.8|31357|31267|31358.9|31268.9|31347.8|31257.8|34
1654640680000|2022-06-07 22:24:40|31356.8|31266.8|31343.7|31253.7|31357.7|31267.7|31343.7|31253.7|39
1654640690000|2022-06-07 22:24:50|31343|31253|31356.9|31266.9|31356.9|31266.9|31341.4|31251.4|35
1654640700000|2022-06-07 22:25:00|31358.2|31268.2|31372.4|31282.4|31372.8|31282.8|31358.2|31268.2|38
1654640710000|2022-06-07 22:25:10|31371.3|31281.3|31374.6|31284.6|31374.6|31284.6|31371.3|31281.3|34
1654640720000|2022-06-07 22:25:20|31374.2|31284.2|31372|31282|31374.2|31284.2|31371.2|31281.2|30
1654640730000|2022-06-07 22:25:30|31371.9|31281.9|31371.7|31281.7|31374.8|31284.8|31368.7|31278.7|33
1654640740000|2022-06-07 22:25:40|31373.6|31283.6|31369|31279|31373.6|31283.6|31365.6|31275.6|36
1654640750000|2022-06-07 22:25:50|31368.9|31278.9|31367|31277|31371.6|31281.6|31363.9|31273.9|36
1654640760000|2022-06-07 22:26:00|31366.3|31276.3|31392.7|31302.7|31392.7|31302.7|31366.1|31276.1|36
1654640770000|2022-06-07 22:26:10|31393.4|31303.4|31403|31313|31403.9|31313.9|31393.4|31303.4|39
1654640780000|2022-06-07 22:26:20|31402.4|31312.4|31411.8|31321.8|31413.5|31323.5|31402.4|31312.4|37
1654640790000|2022-06-07 22:26:30|31412.2|31322.2|31413.4|31323.4|31416.5|31326.5|31410.2|31320.2|39
1654640800000|2022-06-07 22:26:40|31414.7|31324.7|31409.6|31319.6|31420.5|31330.5|31409.6|31319.6|37
1654640810000|2022-06-07 22:26:50|31411.3|31321.3|31413.8|31323.8|31414.4|31324.4|31411.3|31321.3|31
1654640820000|2022-06-07 22:27:00|31414|31324|31420.5|31330.5|31420.5|31330.5|31412.7|31322.7|37
1654640830000|2022-06-07 22:27:10|31420.1|31330.1|31411.8|31321.8|31422.7|31332.7|31411.6|31321.6|35
1654640840000|2022-06-07 22:27:20|31412|31322|31416.9|31326.9|31418.6|31328.6|31410.6|31320.6|40
1654640850000|2022-06-07 22:27:30|31418.3|31328.3|31412.6|31322.6|31423.4|31333.4|31410.3|31320.3|35
1654640860000|2022-06-07 22:27:40|31412.1|31322.1|31413.1|31323.1|31414.2|31324.2|31410.5|31320.5|27
1654640870000|2022-06-07 22:27:50|31412.7|31322.7|31414.8|31324.8|31414.8|31324.8|31409.6|31319.6|34
1654640880000|2022-06-07 22:28:00|31415.1|31325.1|31417.2|31327.2|31419.5|31329.5|31415.1|31325.1|34
1654640890000|2022-06-07 22:28:10|31416.4|31326.4|31414.5|31324.5|31416.6|31326.6|31414.2|31324.2|33
1654640900000|2022-06-07 22:28:20|31414.8|31324.8|31418.4|31328.4|31418.4|31328.4|31412.1|31322.1|26
1654640910000|2022-06-07 22:28:30|31419.3|31329.3|31427.6|31337.6|31428.9|31338.9|31419.3|31329.3|36
1654640920000|2022-06-07 22:28:40|31427.3|31337.3|31427.1|31337.1|31429.1|31339.1|31424.3|31334.3|36
1654640930000|2022-06-07 22:28:50|31427.3|31337.3|31413.6|31323.6|31427.5|31337.5|31410.9|31320.9|35
1654640940000|2022-06-07 22:29:00|31412.7|31322.7|31404.6|31314.6|31413.5|31323.5|31402.1|31312.1|36
1654640950000|2022-06-07 22:29:10|31405.5|31315.5|31407|31317|31412|31322|31404.5|31314.5|32
1654640960000|2022-06-07 22:29:20|31406.5|31316.5|31406.4|31316.4|31408.7|31318.7|31406.4|31316.4|24
1654640970000|2022-06-07 22:29:30|31405.6|31315.6|31406.3|31316.3|31407|31317|31398.8|31308.8|32
1654640980000|2022-06-07 22:29:40|31407|31317|31408.4|31318.4|31409.1|31319.1|31404.2|31314.2|32
1654640990000|2022-06-07 22:29:50|31405.2|31315.2|31399|31309|31405.2|31315.2|31395.8|31305.8|31
1654641000000|2022-06-07 22:30:00|31398.7|31308.7|31408.9|31318.9|31410|31320|31398.7|31308.7|34
1654641010000|2022-06-07 22:30:10|31409.2|31319.2|31400.4|31310.4|31409.6|31319.6|31400.4|31310.4|36
1654641020000|2022-06-07 22:30:20|31401.7|31311.7|31398.5|31308.5|31401.7|31311.7|31389.6|31299.6|39
1654641030000|2022-06-07 22:30:30|31397.2|31307.2|31381.3|31291.3|31397.6|31307.6|31380.7|31290.7|39
1654641040000|2022-06-07 22:30:40|31381|31291|31375.7|31285.7|31381|31291|31372.6|31282.6|32
1654641050000|2022-06-07 22:30:50|31376.1|31286.1|31376|31286|31377.2|31287.2|31375|31285|33
1654641060000|2022-06-07 22:31:00|31375.9|31285.9|31380.4|31290.4|31381.7|31291.7|31375.9|31285.9|30
1654641070000|2022-06-07 22:31:10|31380.2|31290.2|31374.1|31284.1|31380.4|31290.4|31372.3|31282.3|28
1654641080000|2022-06-07 22:31:20|31373.5|31283.5|31354.6|31264.6|31374.1|31284.1|31354.6|31264.6|31
1654641090000|2022-06-07 22:31:30|31354.7|31264.7|31353.9|31263.9|31355.4|31265.4|31352.3|31262.3|25
1654641100000|2022-06-07 22:31:40|31353.2|31263.2|31355.2|31265.2|31355.8|31265.8|31352.9|31262.9|30
1654641110000|2022-06-07 22:31:50|31355.1|31265.1|31348.7|31258.7|31357.9|31267.9|31346.1|31256.1|32
1654641120000|2022-06-07 22:32:00|31350.4|31260.4|31363.4|31273.4|31363.4|31273.4|31348.4|31258.4|37
1654641130000|2022-06-07 22:32:10|31362.8|31272.8|31367.8|31277.8|31369.8|31279.8|31361.3|31271.3|35
1654641140000|2022-06-07 22:32:20|31368.4|31278.4|31368|31278|31368.4|31278.4|31366.7|31276.7|34
1654641150000|2022-06-07 22:32:30|31368.4|31278.4|31362.4|31272.4|31368.6|31278.6|31361.4|31271.4|26
1654641160000|2022-06-07 22:32:40|31362.5|31272.5|31364|31274|31364.3|31274.3|31359.9|31269.9|35
1654641170000|2022-06-07 22:32:50|31364.1|31274.1|31360.4|31270.4|31364.1|31274.1|31360.1|31270.1|26
1654641180000|2022-06-07 22:33:00|31361|31271|31363.6|31273.6|31363.6|31273.6|31360.2|31270.2|32
1654641190000|2022-06-07 22:33:10|31362.9|31272.9|31360.8|31270.8|31363.3|31273.3|31359.9|31269.9|33
1654641200000|2022-06-07 22:33:20|31361.2|31271.2|31350.7|31260.7|31361.2|31271.2|31350.7|31260.7|33
1654641210000|2022-06-07 22:33:30|31351.1|31261.1|31343.3|31253.3|31353.7|31263.7|31343.3|31253.3|37
1654641220000|2022-06-07 22:33:40|31344.2|31254.2|31349.4|31259.4|31351.2|31261.2|31343.9|31253.9|36
1654641230000|2022-06-07 22:33:50|31350.2|31260.2|31348|31258|31350.2|31260.2|31347.3|31257.3|30
1654641240000|2022-06-07 22:34:00|31348.2|31258.2|31351.6|31261.6|31351.6|31261.6|31347.6|31257.6|28
1654641250000|2022-06-07 22:34:10|31352.1|31262.1|31342.9|31252.9|31353.9|31263.9|31342.9|31252.9|34
1654641260000|2022-06-07 22:34:20|31343.3|31253.3|31345.4|31255.4|31347.4|31257.4|31343.1|31253.1|35
1654641270000|2022-06-07 22:34:30|31345|31255|31340.1|31250.1|31345.2|31255.2|31336.3|31246.3|36
1654641280000|2022-06-07 22:34:40|31339.4|31249.4|31333.9|31243.9|31340.3|31250.3|31333.8|31243.8|35
1654641290000|2022-06-07 22:34:50|31333.7|31243.7|31325.8|31235.8|31334.5|31244.5|31325.7|31235.7|30
1654641300000|2022-06-07 22:35:00|31323.8|31233.8|31353.2|31263.2|31353.2|31263.2|31323.8|31233.8|36
1654641310000|2022-06-07 22:35:10|31354.2|31264.2|31354.7|31264.7|31359|31269|31353.1|31263.1|37
1654641320000|2022-06-07 22:35:20|31356|31266|31356|31266|31356|31266|31352.6|31262.6|28
1654641330000|2022-06-07 22:35:30|31353.1|31263.1|31338.3|31248.3|31353.4|31263.4|31336.7|31246.7|22
1654641340000|2022-06-07 22:35:40|31336.4|31246.4|31341|31251|31341.2|31251.2|31336.4|31246.4|32
1654641350000|2022-06-07 22:35:50|31341.1|31251.1|31313.4|31223.4|31342.1|31252.1|31303.7|31213.7|35
1654641360000|2022-06-07 22:36:00|31312|31222|31319.6|31229.6|31328.9|31238.9|31310.6|31220.6|36
1654641370000|2022-06-07 22:36:10|31321.7|31231.7|31321.7|31231.7|31324|31234|31315.8|31225.8|32
1654641380000|2022-06-07 22:36:20|31321.2|31231.2|31346.8|31256.8|31346.8|31256.8|31320.5|31230.5|36
1654641390000|2022-06-07 22:36:30|31346.9|31256.9|31342.8|31252.8|31348.2|31258.2|31342.7|31252.7|40
1654641400000|2022-06-07 22:36:40|31343.2|31253.2|31344|31254|31344.8|31254.8|31341.3|31251.3|35
1654641410000|2022-06-07 22:36:50|31345.2|31255.2|31343.7|31253.7|31345.4|31255.4|31341.6|31251.6|36
1654641420000|2022-06-07 22:37:00|31342.7|31252.7|31350.9|31260.9|31350.9|31260.9|31342.5|31252.5|35
1654641430000|2022-06-07 22:37:10|31349|31259|31361.9|31271.9|31363.2|31273.2|31349|31259|33
1654641440000|2022-06-07 22:37:20|31360.9|31270.9|31365.2|31275.2|31368.8|31278.8|31360|31270|39
1654641450000|2022-06-07 22:37:30|31365.5|31275.5|31364|31274|31369.3|31279.3|31362.6|31272.6|36
1654641460000|2022-06-07 22:37:40|31363.3|31273.3|31366|31276|31366.5|31276.5|31363.3|31273.3|34
1654641470000|2022-06-07 22:37:50|31366.4|31276.4|31372.6|31282.6|31378.8|31288.8|31364.5|31274.5|33
1654641480000|2022-06-07 22:38:00|31371.4|31281.4|31371.7|31281.7|31373.3|31283.3|31369.5|31279.5|19
1654641490000|2022-06-07 22:38:10|31371.6|31281.6|31376.5|31286.5|31376.5|31286.5|31369|31279|34
1654641500000|2022-06-07 22:38:20|31376.4|31286.4|31371.5|31281.5|31377.6|31287.6|31371.5|31281.5|31
1654641510000|2022-06-07 22:38:30|31371.9|31281.9|31364.7|31274.7|31373.3|31283.3|31364.7|31274.7|23
1654641520000|2022-06-07 22:38:40|31362|31272|31367.2|31277.2|31367.2|31277.2|31361.2|31271.2|38
1654641530000|2022-06-07 22:38:50|31368.3|31278.3|31369.7|31279.7|31371.3|31281.3|31368.3|31278.3|27
1654641540000|2022-06-07 22:39:00|31369.6|31279.6|31370.5|31280.5|31371.6|31281.6|31363.6|31273.6|28
1654641550000|2022-06-07 22:39:10|31370.6|31280.6|31359|31269|31370.9|31280.9|31352.1|31262.1|36
1654641560000|2022-06-07 22:39:20|31357.5|31267.5|31363.1|31273.1|31369.4|31279.4|31354.9|31264.9|35
1654641570000|2022-06-07 22:39:30|31362.3|31272.3|31363.9|31273.9|31365.5|31275.5|31360.6|31270.6|36
1654641580000|2022-06-07 22:39:40|31363.4|31273.4|31337.1|31247.1|31364.3|31274.3|31336.5|31246.5|34
1654641590000|2022-06-07 22:39:50|31336.6|31246.6|31344.4|31254.4|31346.2|31256.2|31334.2|31244.2|37
1654641600000|2022-06-07 22:40:00|31344.2|31254.2|31344.6|31254.6|31344.6|31254.6|31342.6|31252.6|17
1654641610000|2022-06-07 22:40:10|31344.1|31254.1|31345.7|31255.7|31346.1|31256.1|31344.1|31254.1|13
1654641620000|2022-06-07 22:40:20|31345.4|31255.4|31343.8|31253.8|31345.8|31255.8|31342.8|31252.8|19
1654641630000|2022-06-07 22:40:30|31342.6|31252.6|31336.4|31246.4|31342.6|31252.6|31334.9|31244.9|21
1654641640000|2022-06-07 22:40:40|31334.9|31244.9|31323.4|31233.4|31336.4|31246.4|31316|31226|26
1654641650000|2022-06-07 22:40:50|31323.1|31233.1|31311.9|31221.9|31324.5|31234.5|31305.8|31215.8|32
1654641660000|2022-06-07 22:41:00|31310.7|31220.7|31292.2|31202.2|31311.4|31221.4|31292.2|31202.2|39
1654641670000|2022-06-07 22:41:10|31288.1|31198.1|31288|31198|31292.5|31202.5|31286|31196|34
1654641680000|2022-06-07 22:41:20|31289.7|31199.7|31253|31163|31290.5|31200.5|31252.8|31162.8|37
1654641690000|2022-06-07 22:41:30|31255.1|31165.1|31265.5|31175.5|31271.6|31181.6|31254.3|31164.3|39
1654641700000|2022-06-07 22:41:40|31267.7|31177.7|31251.2|31161.2|31267.7|31177.7|31251.2|31161.2|35
1654641710000|2022-06-07 22:41:50|31250.8|31160.8|31234.5|31144.5|31253.6|31163.6|31232.7|31142.7|37
1654641720000|2022-06-07 22:42:00|31232.4|31142.4|31243.9|31153.9|31244.8|31154.8|31226.4|31136.4|37
1654641730000|2022-06-07 22:42:10|31244.2|31154.2|31248.2|31158.2|31248.7|31158.7|31242|31152|36
1654641740000|2022-06-07 22:42:20|31247.5|31157.5|31260.3|31170.3|31260.6|31170.6|31247.5|31157.5|40
1654641750000|2022-06-07 22:42:30|31260.2|31170.2|31270.1|31180.1|31270.1|31180.1|31259.3|31169.3|32
1654641760000|2022-06-07 22:42:40|31272.4|31182.4|31274.5|31184.5|31276.4|31186.4|31270.3|31180.3|35
1654641770000|2022-06-07 22:42:50|31272.4|31182.4|31263.4|31173.4|31275.8|31185.8|31262.2|31172.2|34
1654641780000|2022-06-07 22:43:00|31263|31173|31275.8|31185.8|31275.9|31185.9|31263|31173|36
1654641790000|2022-06-07 22:43:10|31275.7|31185.7|31261.4|31171.4|31276.9|31186.9|31259|31169|34
1654641800000|2022-06-07 22:43:20|31260|31170|31257.7|31167.7|31262|31172|31252.6|31162.6|34
1654641810000|2022-06-07 22:43:30|31257.1|31167.1|31217.6|31127.6|31257.5|31167.5|31217.6|31127.6|37
1654641820000|2022-06-07 22:43:40|31219|31129|31184.6|31094.6|31220|31130|31142.3|31052.3|39
1654641830000|2022-06-07 22:43:50|31183.8|31093.8|31197.9|31107.9|31207.1|31117.1|31183.7|31093.7|37
1654641840000|2022-06-07 22:44:00|31198.8|31108.8|31234|31144|31235.1|31145.1|31198.3|31108.3|40
1654641850000|2022-06-07 22:44:10|31232.8|31142.8|31237.3|31147.3|31237.3|31147.3|31223.5|31133.5|35
1654641860000|2022-06-07 22:44:20|31235.1|31145.1|31209.4|31119.4|31235.1|31145.1|31205.5|31115.5|36
1654641870000|2022-06-07 22:44:30|31207.7|31117.7|31191.1|31101.1|31211.1|31121.1|31186.7|31096.7|36
1654641880000|2022-06-07 22:44:40|31189.8|31099.8|31146.1|31056.1|31191.4|31101.4|31146.1|31056.1|37
1654641890000|2022-06-07 22:44:50|31142.6|31052.6|31155.8|31065.8|31163.6|31073.6|31142.6|31052.6|38
1654641900000|2022-06-07 22:45:00|31152.2|31062.2|31183.6|31093.6|31184.7|31094.7|31134.8|31044.8|36
1654641910000|2022-06-07 22:45:10|31180.2|31090.2|31195.4|31105.4|31195.5|31105.5|31177.3|31087.3|39
1654641920000|2022-06-07 22:45:20|31193.3|31103.3|31191.4|31101.4|31194.1|31104.1|31189.3|31099.3|36
1654641930000|2022-06-07 22:45:30|31189.8|31099.8|31173.5|31083.5|31192|31102|31169.7|31079.7|38
1654641940000|2022-06-07 22:45:40|31176.3|31086.3|31170.7|31080.7|31191|31101|31170.7|31080.7|38
1654641950000|2022-06-07 22:45:50|31171.3|31081.3|31178|31088|31182.1|31092.1|31169.3|31079.3|34
1654641960000|2022-06-07 22:46:00|31176.3|31086.3|31199.8|31109.8|31199.8|31109.8|31173.5|31083.5|38
1654641970000|2022-06-07 22:46:10|31198.9|31108.9|31176|31086|31200.4|31110.4|31176|31086|29
1654641980000|2022-06-07 22:46:20|31172.8|31082.8|31129.6|31039.6|31172.8|31082.8|31124.3|31034.3|36
1654641990000|2022-06-07 22:46:30|31128.5|31038.5|31130.1|31040.1|31145.4|31055.4|31121.4|31031.4|38
1654642000000|2022-06-07 22:46:40|31130.3|31040.3|31128.9|31038.9|31132.1|31042.1|31120.3|31030.3|37
1654642010000|2022-06-07 22:46:50|31131.6|31041.6|31077.9|30987.9|31137.5|31047.5|31077.9|30987.9|39
1654642020000|2022-06-07 22:47:00|31062.4|30972.4|31002.8|30912.8|31068.4|30978.4|31002.3|30912.3|39
1654642030000|2022-06-07 22:47:10|31000.3|30910.3|30921.7|30831.7|31001.2|30911.2|30914.4|30824.4|40
1654642040000|2022-06-07 22:47:20|30927|30837|30950.3|30860.3|30950.3|30860.3|30916|30826|34
1654642050000|2022-06-07 22:47:30|30957.3|30867.3|30942.7|30852.7|30969|30879|30941.7|30851.7|37
1654642060000|2022-06-07 22:47:40|30942.3|30852.3|30878.8|30788.8|30946.2|30856.2|30873.2|30783.2|31
1654642070000|2022-06-07 22:47:50|30876|30786|30788.9|30698.9|30876|30786|30788.9|30698.9|30
1654642080000|2022-06-07 22:48:00|30791|30701|30683.9|30593.9|30791|30701|30683.9|30593.9|34
1654642090000|2022-06-07 22:48:10|30675.8|30585.8|30627.6|30537.6|30681.3|30591.3|30600.8|30510.8|40
1654642100000|2022-06-07 22:48:20|30635.7|30545.7|30735.7|30645.7|30736.9|30646.9|30635.7|30545.7|38
1654642110000|2022-06-07 22:48:30|30738|30648|30761|30671|30764.4|30674.4|30729.5|30639.5|39
1654642120000|2022-06-07 22:48:40|30762.5|30672.5|30741.7|30651.7|30765.5|30675.5|30741.7|30651.7|37
1654642130000|2022-06-07 22:48:50|30740.9|30650.9|30702.2|30612.2|30740.9|30650.9|30702.2|30612.2|38
1654642140000|2022-06-07 22:49:00|30700|30610|30653.9|30563.9|30701.6|30611.6|30652.2|30562.2|39
1654642150000|2022-06-07 22:49:10|30651.1|30561.1|30573|30483|30658.7|30568.7|30573|30483|36
1654642160000|2022-06-07 22:49:20|30575.6|30485.6|30556|30466|30575.6|30485.6|30535.9|30445.9|39
1654642170000|2022-06-07 22:49:30|30558.5|30468.5|30591.2|30501.2|30623.3|30533.3|30556.4|30466.4|40
1654642180000|2022-06-07 22:49:40|30593|30503|30509.6|30419.6|30593|30503|30509.6|30419.6|33
1654642190000|2022-06-07 22:49:50|30509.5|30419.5|30401.1|30311.1|30509.5|30419.5|30400|30310|31
1654642200000|2022-06-07 22:50:00|30391.1|30301.1|30372.3|30282.3|30397.4|30307.4|30356.2|30266.2|24
1654642210000|2022-06-07 22:50:10|30368.8|30278.8|30522.4|30432.4|30522.4|30432.4|30368.8|30278.8|38
1654642220000|2022-06-07 22:50:20|30520.7|30430.7|30495.9|30405.9|30536.2|30446.2|30476.1|30386.1|37
1654642230000|2022-06-07 22:50:30|30493.8|30403.8|30537.2|30447.2|30538|30448|30493.8|30403.8|37
1654642240000|2022-06-07 22:50:40|30540.4|30450.4|30602.5|30512.5|30608.3|30518.3|30538.5|30448.5|40
1654642250000|2022-06-07 22:50:50|30604.2|30514.2|30550.4|30460.4|30610.5|30520.5|30549.9|30459.9|39
1654642260000|2022-06-07 22:51:00|30543.1|30453.1|30696.9|30606.9|30696.9|30606.9|30530.5|30440.5|40
1654642270000|2022-06-07 22:51:10|30706.3|30616.3|30646.1|30556.1|30785.2|30695.2|30646.1|30556.1|40
1654642280000|2022-06-07 22:51:20|30648.6|30558.6|30687.3|30597.3|30687.3|30597.3|30578.8|30488.8|40
1654642290000|2022-06-07 22:51:30|30690.7|30600.7|30662.6|30572.6|30709|30619|30662.1|30572.1|39
1654642300000|2022-06-07 22:51:40|30667.3|30577.3|30661.4|30571.4|30676.4|30586.4|30652.5|30562.5|40
1654642310000|2022-06-07 22:51:50|30661|30571|30670.3|30580.3|30697.5|30607.5|30655.4|30565.4|39
1654642320000|2022-06-07 22:52:00|30672|30582|30721.8|30631.8|30724.1|30634.1|30659.1|30569.1|40
1654642330000|2022-06-07 22:52:10|30720.4|30630.4|30754.5|30664.5|30754.5|30664.5|30711.4|30621.4|39
1654642340000|2022-06-07 22:52:20|30754.3|30664.3|30722.7|30632.7|30754.5|30664.5|30716.8|30626.8|38
1654642350000|2022-06-07 22:52:30|30729.4|30639.4|30722.2|30632.2|30732|30642|30700.8|30610.8|39
1654642360000|2022-06-07 22:52:40|30724|30634|30756.6|30666.6|30763.7|30673.7|30722.7|30632.7|40
1654642370000|2022-06-07 22:52:50|30750.3|30660.3|30739.9|30649.9|30759.1|30669.1|30729.1|30639.1|39
1654642380000|2022-06-07 22:53:00|30745.1|30655.1|30766.6|30676.6|30768.6|30678.6|30738.3|30648.3|40
1654642390000|2022-06-07 22:53:10|30774.5|30684.5|30764.3|30674.3|30776|30686|30742.9|30652.9|40
1654642400000|2022-06-07 22:53:20|30763.9|30673.9|30813.1|30723.1|30813.1|30723.1|30753.4|30663.4|37
1654642410000|2022-06-07 22:53:30|30815.2|30725.2|30942.9|30852.9|30946.6|30856.6|30815.2|30725.2|39
1654642420000|2022-06-07 22:53:40|30946.1|30856.1|30883.5|30793.5|30955.7|30865.7|30882.1|30792.1|40
1654642430000|2022-06-07 22:53:50|30886.6|30796.6|30980.1|30890.1|30980.1|30890.1|30882.5|30792.5|40
1654642440000|2022-06-07 22:54:00|30981.6|30891.6|31034|30944|31089.2|30999.2|30981.6|30891.6|39
1654642450000|2022-06-07 22:54:10|31033.7|30943.7|30993.7|30903.7|31033.7|30943.7|30968.3|30878.3|40
1654642460000|2022-06-07 22:54:20|30995.8|30905.8|30998.4|30908.4|31003.6|30913.6|30979.6|30889.6|40
1654642470000|2022-06-07 22:54:30|30997.6|30907.6|31055.2|30965.2|31055.2|30965.2|30985.3|30895.3|39
1654642480000|2022-06-07 22:54:40|31060.6|30970.6|31147.6|31057.6|31147.6|31057.6|31060.6|30970.6|39
1654642490000|2022-06-07 22:54:50|31154.8|31064.8|31462.8|31372.8|31463.4|31373.4|31154.8|31064.8|40
1654642500000|2022-06-07 22:55:00|31470.3|31380.3|31496.1|31406.1|31542.7|31452.7|31470.3|31380.3|40
1654642510000|2022-06-07 22:55:10|31497.1|31407.1|31341.6|31251.6|31497.1|31407.1|31269.9|31179.9|40
1654642520000|2022-06-07 22:55:20|31341|31251|31301|31211|31352|31262|31296.3|31206.3|40
1654642530000|2022-06-07 22:55:30|31296.8|31206.8|31332.4|31242.4|31332.4|31242.4|31282|31192|39
1654642540000|2022-06-07 22:55:40|31332.8|31242.8|31302.6|31212.6|31334.6|31244.6|31285.1|31195.1|38
1654642550000|2022-06-07 22:55:50|31301.2|31211.2|31352.2|31262.2|31366.7|31276.7|31298.3|31208.3|40
1654642560000|2022-06-07 22:56:00|31346.9|31256.9|31308.8|31218.8|31352.2|31262.2|31278|31188|39
1654642570000|2022-06-07 22:56:10|31298.5|31208.5|31251.8|31161.8|31306.9|31216.9|31251.5|31161.5|40
1654642580000|2022-06-07 22:56:20|31255|31165|31219.2|31129.2|31258.4|31168.4|31199.2|31109.2|40
1654642590000|2022-06-07 22:56:30|31219.8|31129.8|31245.2|31155.2|31246.4|31156.4|31218|31128|40
1654642600000|2022-06-07 22:56:40|31243.9|31153.9|31213|31123|31246|31156|31213|31123|40
1654642610000|2022-06-07 22:56:50|31209.8|31119.8|31177.3|31087.3|31221.2|31131.2|31177.3|31087.3|40
1654642620000|2022-06-07 22:57:00|31174.5|31084.5|31238.3|31148.3|31275.5|31185.5|31159.5|31069.5|39
1654642630000|2022-06-07 22:57:10|31235.5|31145.5|31216.6|31126.6|31235.5|31145.5|31213.3|31123.3|38
1654642640000|2022-06-07 22:57:20|31215.7|31125.7|31254.6|31164.6|31254.6|31164.6|31215.7|31125.7|40
1654642650000|2022-06-07 22:57:30|31262.7|31172.7|31282|31192|31347.5|31257.5|31254.3|31164.3|40
1654642660000|2022-06-07 22:57:40|31275.1|31185.1|31204.2|31114.2|31281.2|31191.2|31202.3|31112.3|40
1654642670000|2022-06-07 22:57:50|31202.9|31112.9|31231.7|31141.7|31258|31168|31170.5|31080.5|40
1654642680000|2022-06-07 22:58:00|31234.4|31144.4|31208|31118|31234.4|31144.4|31190.1|31100.1|40
1654642690000|2022-06-07 22:58:10|31209.1|31119.1|31205.2|31115.2|31217|31127|31185.8|31095.8|39
1654642700000|2022-06-07 22:58:20|31201.7|31111.7|31227.3|31137.3|31235|31145|31196.9|31106.9|40
1654642710000|2022-06-07 22:58:30|31225.8|31135.8|31240.3|31150.3|31255.1|31165.1|31202.8|31112.8|39
1654642720000|2022-06-07 22:58:40|31234.9|31144.9|31184.4|31094.4|31240.8|31150.8|31178.6|31088.6|40
1654642730000|2022-06-07 22:58:50|31195.7|31105.7|31204.8|31114.8|31204.8|31114.8|31154.2|31064.2|40
1654642740000|2022-06-07 22:59:00|31205.9|31115.9|31180.6|31090.6|31230.7|31140.7|31180.6|31090.6|40
1654642750000|2022-06-07 22:59:10|31178.4|31088.4|31206.3|31116.3|31224.9|31134.9|31178.4|31088.4|40
1654642760000|2022-06-07 22:59:20|31206.6|31116.6|31234.6|31144.6|31247.5|31157.5|31195.1|31105.1|39
1654642770000|2022-06-07 22:59:30|31235|31145|31232.3|31142.3|31245.4|31155.4|31217.6|31127.6|40
1654642780000|2022-06-07 22:59:40|31233.9|31143.9|31277.8|31187.8|31282.8|31192.8|31233.9|31143.9|40
1654642790000|2022-06-07 22:59:50|31277.5|31187.5|31287.5|31197.5|31290.6|31200.6|31266|31176|38
1654642800000|2022-06-07 23:00:00|31280.1|31190.1|31326.3|31236.3|31335.8|31245.8|31279.5|31189.5|39
1654642810000|2022-06-07 23:00:10|31325.9|31235.9|31279.1|31189.1|31330.5|31240.5|31274.5|31184.5|37
1654642820000|2022-06-07 23:00:20|31277.2|31187.2|31259.9|31169.9|31277.2|31187.2|31258.1|31168.1|39
1654642830000|2022-06-07 23:00:30|31259.4|31169.4|31243.4|31153.4|31261.9|31171.9|31243.4|31153.4|39
1654642840000|2022-06-07 23:00:40|31243.7|31153.7|31194|31104|31243.7|31153.7|31190.9|31100.9|38
1654642850000|2022-06-07 23:00:50|31196|31106|31150.7|31060.7|31196|31106|31146.8|31056.8|40
1654642860000|2022-06-07 23:01:00|31147.4|31057.4|31113.6|31023.6|31148|31058|31098.3|31008.3|40
1654642870000|2022-06-07 23:01:10|31113.5|31023.5|31078.7|30988.7|31133.9|31043.9|31063.1|30973.1|40
1654642880000|2022-06-07 23:01:20|31103|31013|31082.4|30992.4|31127.5|31037.5|31082.4|30992.4|40
1654642890000|2022-06-07 23:01:30|31088.9|30998.9|31036.3|30946.3|31088.9|30998.9|31030.4|30940.4|39
1654642900000|2022-06-07 23:01:40|31036.5|30946.5|30989.5|30899.5|31036.5|30946.5|30984.6|30894.6|40
1654642910000|2022-06-07 23:01:50|30989.9|30899.9|30963.1|30873.1|30994.3|30904.3|30942.2|30852.2|40
1654642920000|2022-06-07 23:02:00|30961.2|30871.2|31052.5|30962.5|31055.5|30965.5|30958.5|30868.5|40
1654642930000|2022-06-07 23:02:10|31054.9|30964.9|31031.6|30941.6|31070|30980|31027.3|30937.3|40
1654642940000|2022-06-07 23:02:20|31024.2|30934.2|30949.9|30859.9|31024.2|30934.2|30942.9|30852.9|40
1654642950000|2022-06-07 23:02:30|30950.2|30860.2|30998.8|30908.8|30998.8|30908.8|30949.2|30859.2|40
1654642960000|2022-06-07 23:02:40|30995.5|30905.5|31030|30940|31063.3|30973.3|30995.5|30905.5|40
1654642970000|2022-06-07 23:02:50|31022.1|30932.1|31032.4|30942.4|31033.4|30943.4|30999|30909|38
1654642980000|2022-06-07 23:03:00|31034.1|30944.1|31035.4|30945.4|31042.3|30952.3|31017.7|30927.7|39
1654642990000|2022-06-07 23:03:10|31032.5|30942.5|31025|30935|31032.5|30942.5|31011.3|30921.3|40
1654643000000|2022-06-07 23:03:20|31025.2|30935.2|31003.3|30913.3|31025.3|30935.3|30997.9|30907.9|40
1654643010000|2022-06-07 23:03:30|31004|30914|31033.6|30943.6|31033.6|30943.6|31002.3|30912.3|39
1654643020000|2022-06-07 23:03:40|31032.2|30942.2|31049.3|30959.3|31051.9|30961.9|31017|30927|39
1654643030000|2022-06-07 23:03:50|31050|30960|31113.3|31023.3|31114.3|31024.3|31050|30960|39
1654643040000|2022-06-07 23:04:00|31112.8|31022.8|31146.9|31056.9|31152.1|31062.1|31112.8|31022.8|38
1654643050000|2022-06-07 23:04:10|31140.9|31050.9|31079.6|30989.6|31140.9|31050.9|31077.8|30987.8|39
1654643060000|2022-06-07 23:04:20|31083.8|30993.8|31071.6|30981.6|31089.2|30999.2|31068.5|30978.5|39
1654643070000|2022-06-07 23:04:30|31073.9|30983.9|31061.7|30971.7|31077.5|30987.5|31061.6|30971.6|37
1654643080000|2022-06-07 23:04:40|31062.3|30972.3|31093|31003|31106.1|31016.1|31061.8|30971.8|39
1654643090000|2022-06-07 23:04:50|31092.5|31002.5|31085.8|30995.8|31110.8|31020.8|31080.5|30990.5|39
1654643100000|2022-06-07 23:05:00|31087.5|30997.5|31068.5|30978.5|31109.4|31019.4|31067.1|30977.1|40
1654643110000|2022-06-07 23:05:10|31067.8|30977.8|31050.5|30960.5|31068.8|30978.8|31050.5|30960.5|40
1654643120000|2022-06-07 23:05:20|31049.6|30959.6|31042.8|30952.8|31070.1|30980.1|31039.8|30949.8|40
1654643130000|2022-06-07 23:05:30|31041.6|30951.6|31106.3|31016.3|31106.3|31016.3|31039.1|30949.1|40
1654643140000|2022-06-07 23:05:40|31106.5|31016.5|31102.1|31012.1|31111.7|31021.7|31092.2|31002.2|40
1654643150000|2022-06-07 23:05:50|31101.9|31011.9|31122.4|31032.4|31125.2|31035.2|31093.5|31003.5|37
1654643160000|2022-06-07 23:06:00|31120.9|31030.9|31184.9|31094.9|31185.8|31095.8|31120.6|31030.6|34
1654643170000|2022-06-07 23:06:10|31185.9|31095.9|31204.5|31114.5|31212.4|31122.4|31184.9|31094.9|33
1654643180000|2022-06-07 23:06:20|31204.3|31114.3|31148.7|31058.7|31206.2|31116.2|31144.7|31054.7|34
1654643190000|2022-06-07 23:06:30|31147.4|31057.4|31137.5|31047.5|31151.8|31061.8|31128.8|31038.8|39
1654643200000|2022-06-07 23:06:40|31139.9|31049.9|31127.9|31037.9|31141.4|31051.4|31106.2|31016.2|38
1654643210000|2022-06-07 23:06:50|31131.5|31041.5|31108.8|31018.8|31142.8|31052.8|31108.8|31018.8|39
1654643220000|2022-06-07 23:07:00|31109.7|31019.7|31118.6|31028.6|31119.1|31029.1|31086|30996|40
1654643230000|2022-06-07 23:07:10|31124.4|31034.4|31123.7|31033.7|31155|31065|31123.7|31033.7|37
1654643240000|2022-06-07 23:07:20|31120.4|31030.4|31121.9|31031.9|31160.3|31070.3|31111.7|31021.7|39
1654643250000|2022-06-07 23:07:30|31120.8|31030.8|31126.6|31036.6|31126.6|31036.6|31110.6|31020.6|38
1654643260000|2022-06-07 23:07:40|31127.8|31037.8|31126.5|31036.5|31149.7|31059.7|31117.1|31027.1|39
1654643270000|2022-06-07 23:07:50|31121.4|31031.4|31118.4|31028.4|31129.5|31039.5|31111.5|31021.5|40
1654643280000|2022-06-07 23:08:00|31120.2|31030.2|31130|31040|31137.2|31047.2|31112.8|31022.8|40
1654643290000|2022-06-07 23:08:10|31132.1|31042.1|31125.2|31035.2|31135.4|31045.4|31120.4|31030.4|39
1654643300000|2022-06-07 23:08:20|31126.7|31036.7|31131.9|31041.9|31135.5|31045.5|31112.9|31022.9|39
1654643310000|2022-06-07 23:08:30|31124.4|31034.4|31164|31074|31164|31074|31115|31025|40
1654643320000|2022-06-07 23:08:40|31165.4|31075.4|31165.3|31075.3|31175.7|31085.7|31155.5|31065.5|38
1654643330000|2022-06-07 23:08:50|31165|31075|31195.9|31105.9|31197.5|31107.5|31165|31075|38
1654643340000|2022-06-07 23:09:00|31198|31108|31173.3|31083.3|31198|31108|31173.3|31083.3|37
1654643350000|2022-06-07 23:09:10|31176|31086|31150.5|31060.5|31193.9|31103.9|31146.2|31056.2|39
1654643360000|2022-06-07 23:09:20|31154.4|31064.4|31171.3|31081.3|31175.1|31085.1|31146.7|31056.7|38
1654643370000|2022-06-07 23:09:30|31171|31081|31185.2|31095.2|31188.3|31098.3|31171|31081|36
1654643380000|2022-06-07 23:09:40|31186.1|31096.1|31183.3|31093.3|31189.6|31099.6|31173.7|31083.7|38
1654643390000|2022-06-07 23:09:50|31182.2|31092.2|31184.2|31094.2|31194.5|31104.5|31174.8|31084.8|39
1654643400000|2022-06-07 23:10:00|31184.7|31094.7|31173.2|31083.2|31191.1|31101.1|31172.3|31082.3|39
1654643410000|2022-06-07 23:10:10|31172.8|31082.8|31175.8|31085.8|31179.1|31089.1|31163.9|31073.9|39
1654643420000|2022-06-07 23:10:20|31175.9|31085.9|31182.3|31092.3|31187.1|31097.1|31175.9|31085.9|40
1654643430000|2022-06-07 23:10:30|31183.8|31093.8|31191.7|31101.7|31192.3|31102.3|31179.6|31089.6|34
1654643440000|2022-06-07 23:10:40|31191.3|31101.3|31236.5|31146.5|31236.5|31146.5|31191.3|31101.3|39
1654643450000|2022-06-07 23:10:50|31238.2|31148.2|31228.1|31138.1|31241|31151|31211.3|31121.3|39
1654643460000|2022-06-07 23:11:00|31232.4|31142.4|31270.4|31180.4|31270.4|31180.4|31232.4|31142.4|38
1654643470000|2022-06-07 23:11:10|31273.1|31183.1|31268.5|31178.5|31280.1|31190.1|31263.3|31173.3|39
1654643480000|2022-06-07 23:11:20|31264.9|31174.9|31215.7|31125.7|31264.9|31174.9|31215.6|31125.6|38
1654643490000|2022-06-07 23:11:30|31216.5|31126.5|31187.3|31097.3|31217.9|31127.9|31181|31091|39
1654643500000|2022-06-07 23:11:40|31188.7|31098.7|31180.8|31090.8|31188.8|31098.8|31176.5|31086.5|39
1654643510000|2022-06-07 23:11:50|31181.4|31091.4|31215.3|31125.3|31216.5|31126.5|31181.4|31091.4|40
1654643520000|2022-06-07 23:12:00|31212.7|31122.7|31224.7|31134.7|31225.1|31135.1|31197.2|31107.2|36
1654643530000|2022-06-07 23:12:10|31224.4|31134.4|31232.9|31142.9|31247.9|31157.9|31222.5|31132.5|36
1654643540000|2022-06-07 23:12:20|31231.8|31141.8|31217.9|31127.9|31244.2|31154.2|31213.7|31123.7|40
1654643550000|2022-06-07 23:12:30|31218.7|31128.7|31217.2|31127.2|31220.9|31130.9|31211.5|31121.5|36
1654643560000|2022-06-07 23:12:40|31216.7|31126.7|31211.7|31121.7|31223.4|31133.4|31206.9|31116.9|38
1654643570000|2022-06-07 23:12:50|31210.7|31120.7|31214.1|31124.1|31228.9|31138.9|31205.3|31115.3|34
1654643580000|2022-06-07 23:13:00|31212.3|31122.3|31219.4|31129.4|31229|31139|31206.4|31116.4|39
1654643590000|2022-06-07 23:13:10|31220.1|31130.1|31212.2|31122.2|31222.8|31132.8|31210.5|31120.5|37
1654643600000|2022-06-07 23:13:20|31211.8|31121.8|31213.7|31123.7|31225|31135|31209.2|31119.2|36
1654643610000|2022-06-07 23:13:30|31216.5|31126.5|31225|31135|31225.6|31135.6|31208.4|31118.4|32
1654643620000|2022-06-07 23:13:40|31224.6|31134.6|31226.1|31136.1|31231.1|31141.1|31213|31123|36
1654643630000|2022-06-07 23:13:50|31225.9|31135.9|31216.8|31126.8|31227|31137|31212|31122|38
1654643640000|2022-06-07 23:14:00|31217.2|31127.2|31236.5|31146.5|31237|31147|31217.2|31127.2|37
1654643650000|2022-06-07 23:14:10|31234.2|31144.2|31242.5|31152.5|31247|31157|31233.6|31143.6|36
1654643660000|2022-06-07 23:14:20|31242|31152|31241|31151|31253.2|31163.2|31240.9|31150.9|37
1654643670000|2022-06-07 23:14:30|31240.6|31150.6|31237.8|31147.8|31245.4|31155.4|31237.7|31147.7|32
1654643680000|2022-06-07 23:14:40|31237.7|31147.7|31231.6|31141.6|31237.7|31147.7|31227.7|31137.7|35
1654643690000|2022-06-07 23:14:50|31232.9|31142.9|31212.8|31122.8|31233.3|31143.3|31210.1|31120.1|37
1654643700000|2022-06-07 23:15:00|31209.8|31119.8|31224.6|31134.6|31226.4|31136.4|31202.2|31112.2|38
1654643710000|2022-06-07 23:15:10|31226.1|31136.1|31196.9|31106.9|31227.4|31137.4|31190.4|31100.4|40
1654643720000|2022-06-07 23:15:20|31194|31104|31182.8|31092.8|31199.6|31109.6|31182.8|31092.8|36
1654643730000|2022-06-07 23:15:30|31181.2|31091.2|31162.4|31072.4|31181.2|31091.2|31155.5|31065.5|39
1654643740000|2022-06-07 23:15:40|31160.9|31070.9|31150.1|31060.1|31161.1|31071.1|31145.5|31055.5|36
1654643750000|2022-06-07 23:15:50|31146.1|31056.1|31118.2|31028.2|31146.1|31056.1|31118.2|31028.2|40
1654643760000|2022-06-07 23:16:00|31113.7|31023.7|31089.9|30999.9|31113.7|31023.7|31085.1|30995.1|40
1654643770000|2022-06-07 23:16:10|31091.1|31001.1|31111.3|31021.3|31118.9|31028.9|31090|31000|39
1654643780000|2022-06-07 23:16:20|31111.6|31021.6|31108.9|31018.9|31111.6|31021.6|31088.6|30998.6|37
1654643790000|2022-06-07 23:16:30|31110.3|31020.3|31123.7|31033.7|31126.9|31036.9|31096.5|31006.5|38
1654643800000|2022-06-07 23:16:40|31122.8|31032.8|31112.3|31022.3|31135.1|31045.1|31112.3|31022.3|36
1654643810000|2022-06-07 23:16:50|31117.2|31027.2|31103.2|31013.2|31122.5|31032.5|31103.2|31013.2|39
1654643820000|2022-06-07 23:17:00|31096.1|31006.1|31047.3|30957.3|31096.1|31006.1|31045.6|30955.6|40
1654643830000|2022-06-07 23:17:10|31048.5|30958.5|31017|30927|31065.6|30975.6|31017|30927|40
1654643840000|2022-06-07 23:17:20|31014|30924|31017.6|30927.6|31030.3|30940.3|31008.4|30918.4|39
1654643850000|2022-06-07 23:17:30|31014.1|30924.1|31004.3|30914.3|31014.3|30924.3|30997.5|30907.5|37
1654643860000|2022-06-07 23:17:40|31002.2|30912.2|30992|30902|31004.5|30914.5|30992|30902|33
1654643870000|2022-06-07 23:17:50|30994.7|30904.7|31000.2|30910.2|31001.8|30911.8|30992.4|30902.4|34
1654643880000|2022-06-07 23:18:00|30999.5|30909.5|30971.5|30881.5|31002.7|30912.7|30968.2|30878.2|37
1654643890000|2022-06-07 23:18:10|30972.4|30882.4|30957.7|30867.7|30972.4|30882.4|30957.7|30867.7|37
1654643900000|2022-06-07 23:18:20|30959.2|30869.2|31033.4|30943.4|31033.8|30943.8|30958.4|30868.4|39
1654643910000|2022-06-07 23:18:30|31030.7|30940.7|31050.4|30960.4|31053.3|30963.3|31029.8|30939.8|40
1654643920000|2022-06-07 23:18:40|31048.4|30958.4|31069.8|30979.8|31099.5|31009.5|31048.4|30958.4|38
1654643930000|2022-06-07 23:18:50|31067.9|30977.9|31148.6|31058.6|31148.6|31058.6|31063.6|30973.6|38
1654643940000|2022-06-07 23:19:00|31150.1|31060.1|31179.4|31089.4|31203.9|31113.9|31148.8|31058.8|39
1654643950000|2022-06-07 23:19:10|31174.7|31084.7|31128.6|31038.6|31183.4|31093.4|31128.6|31038.6|40
1654643960000|2022-06-07 23:19:20|31129.8|31039.8|31120.5|31030.5|31129.8|31039.8|31088.3|30998.3|39
1654643970000|2022-06-07 23:19:30|31120.2|31030.2|31151.4|31061.4|31163.3|31073.3|31120.2|31030.2|38
1654643980000|2022-06-07 23:19:40|31147.7|31057.7|31114.9|31024.9|31147.7|31057.7|31111.4|31021.4|39
1654643990000|2022-06-07 23:19:50|31106.9|31016.9|31049.4|30959.4|31110.1|31020.1|31049|30959|38
1654644000000|2022-06-07 23:20:00|31048.9|30958.9|31043.4|30953.4|31053.8|30963.8|31036.9|30946.9|40
1654644010000|2022-06-07 23:20:10|31043.3|30953.3|31054.2|30964.2|31057.4|30967.4|31039.1|30949.1|40
1654644020000|2022-06-07 23:20:20|31052.6|30962.6|31060.2|30970.2|31070.9|30980.9|31049.4|30959.4|38
1654644030000|2022-06-07 23:20:30|31061.6|30971.6|31089.6|30999.6|31109|31019|31061.6|30971.6|38
1654644040000|2022-06-07 23:20:40|31088.4|30998.4|31077.7|30987.7|31089.5|30999.5|31064.1|30974.1|35
1654644050000|2022-06-07 23:20:50|31077.1|30987.1|31077.5|30987.5|31085.9|30995.9|31067.9|30977.9|35
1654644060000|2022-06-07 23:21:00|31078|30988|31081.7|30991.7|31094.7|31004.7|31078|30988|36
1654644070000|2022-06-07 23:21:10|31083.3|30993.3|31098.3|31008.3|31106.5|31016.5|31082.1|30992.1|35
1654644080000|2022-06-07 23:21:20|31102|31012|31082.9|30992.9|31108.6|31018.6|31082.9|30992.9|29
1654644090000|2022-06-07 23:21:30|31080.2|30990.2|31076.7|30986.7|31095.5|31005.5|31071.5|30981.5|38
1654644100000|2022-06-07 23:21:40|31076.3|30986.3|31053.5|30963.5|31076.4|30986.4|31051.5|30961.5|38
1654644110000|2022-06-07 23:21:50|31056.2|30966.2|31074.9|30984.9|31076.7|30986.7|31047.8|30957.8|38
1654644120000|2022-06-07 23:22:00|31074.4|30984.4|31094.3|31004.3|31094.3|31004.3|31070.8|30980.8|38
1654644130000|2022-06-07 23:22:10|31094.2|31004.2|31080.4|30990.4|31097.9|31007.9|31077.5|30987.5|39
1654644140000|2022-06-07 23:22:20|31080.7|30990.7|31089.2|30999.2|31090.1|31000.1|31079.2|30989.2|39
1654644150000|2022-06-07 23:22:30|31095.7|31005.7|31129.4|31039.4|31129.4|31039.4|31092.9|31002.9|38
1654644160000|2022-06-07 23:22:40|31130.7|31040.7|31144|31054|31156.2|31066.2|31129.2|31039.2|40
1654644170000|2022-06-07 23:22:50|31141.2|31051.2|31125.5|31035.5|31141.2|31051.2|31119.4|31029.4|38
1654644180000|2022-06-07 23:23:00|31125.7|31035.7|31152|31062|31165.6|31075.6|31125.7|31035.7|39
1654644190000|2022-06-07 23:23:10|31150.6|31060.6|31142.8|31052.8|31157.5|31067.5|31125.5|31035.5|39
1654644200000|2022-06-07 23:23:20|31142.7|31052.7|31160.8|31070.8|31168|31078|31140.4|31050.4|39
1654644210000|2022-06-07 23:23:30|31161.8|31071.8|31163.9|31073.9|31167.6|31077.6|31153.7|31063.7|38
1654644220000|2022-06-07 23:23:40|31164.5|31074.5|31169.3|31079.3|31169.9|31079.9|31155.7|31065.7|36
1654644230000|2022-06-07 23:23:50|31170.3|31080.3|31200.9|31110.9|31210.2|31120.2|31167.4|31077.4|39
1654644240000|2022-06-07 23:24:00|31204.1|31114.1|31183.8|31093.8|31207|31117|31182.4|31092.4|40
1654644250000|2022-06-07 23:24:10|31185.2|31095.2|31200.6|31110.6|31210.8|31120.8|31184.8|31094.8|35
1654644260000|2022-06-07 23:24:20|31201.4|31111.4|31199.6|31109.6|31210.3|31120.3|31196.9|31106.9|36
1654644270000|2022-06-07 23:24:30|31197.6|31107.6|31223|31133|31223|31133|31197|31107|38
1654644280000|2022-06-07 23:24:40|31223.4|31133.4|31262.9|31172.9|31263.7|31173.7|31223.4|31133.4|40
1654644290000|2022-06-07 23:24:50|31263.7|31173.7|31335.4|31245.4|31372.6|31282.6|31263.7|31173.7|39
1654644300000|2022-06-07 23:25:00|31335.3|31245.3|31265.1|31175.1|31335.3|31245.3|31265.1|31175.1|39
1654644310000|2022-06-07 23:25:10|31265.4|31175.4|31309|31219|31320.7|31230.7|31256.2|31166.2|39
1654644320000|2022-06-07 23:25:20|31307|31217|31289.1|31199.1|31315.7|31225.7|31280.4|31190.4|38
1654644330000|2022-06-07 23:25:30|31288.2|31198.2|31258.7|31168.7|31288.2|31198.2|31249.4|31159.4|36
1654644340000|2022-06-07 23:25:40|31254.9|31164.9|31241|31151|31262.1|31172.1|31231.9|31141.9|36
1654644350000|2022-06-07 23:25:50|31241.7|31151.7|31231.6|31141.6|31251.7|31161.7|31224.8|31134.8|37
1654644360000|2022-06-07 23:26:00|31231.7|31141.7|31242.6|31152.6|31244.4|31154.4|31226.6|31136.6|38
1654644370000|2022-06-07 23:26:10|31244.4|31154.4|31238.2|31148.2|31260.6|31170.6|31235.2|31145.2|40
1654644380000|2022-06-07 23:26:20|31238.7|31148.7|31236.6|31146.6|31247.6|31157.6|31231.7|31141.7|35
1654644390000|2022-06-07 23:26:30|31240.3|31150.3|31228|31138|31242.1|31152.1|31225.1|31135.1|37
1654644400000|2022-06-07 23:26:40|31232|31142|31226.2|31136.2|31239.8|31149.8|31217.7|31127.7|38
1654644410000|2022-06-07 23:26:50|31225.2|31135.2|31214.1|31124.1|31225.8|31135.8|31208.1|31118.1|35
1654644420000|2022-06-07 23:27:00|31216.3|31126.3|31197.9|31107.9|31216.3|31126.3|31195.1|31105.1|39
1654644430000|2022-06-07 23:27:10|31198.5|31108.5|31179.3|31089.3|31199.4|31109.4|31179.3|31089.3|36
1654644440000|2022-06-07 23:27:20|31179.7|31089.7|31187.9|31097.9|31194.5|31104.5|31177.2|31087.2|36
1654644450000|2022-06-07 23:27:30|31186.4|31096.4|31207.2|31117.2|31211.1|31121.1|31184.2|31094.2|35
1654644460000|2022-06-07 23:27:40|31204.6|31114.6|31198.8|31108.8|31214.9|31124.9|31196|31106|37
1654644470000|2022-06-07 23:27:50|31199|31109|31206.4|31116.4|31210.9|31120.9|31198.2|31108.2|38
1654644480000|2022-06-07 23:28:00|31207.3|31117.3|31204.9|31114.9|31208.4|31118.4|31203.9|31113.9|29
1654644490000|2022-06-07 23:28:10|31206.7|31116.7|31197.3|31107.3|31214.3|31124.3|31192.7|31102.7|33
1654644500000|2022-06-07 23:28:20|31192.1|31102.1|31189.5|31099.5|31197|31107|31184.8|31094.8|24
1654644510000|2022-06-07 23:28:30|31189.6|31099.6|31196.7|31106.7|31198.2|31108.2|31181.9|31091.9|39
1654644520000|2022-06-07 23:28:40|31197.8|31107.8|31199.9|31109.9|31200|31110|31183.7|31093.7|36
1654644530000|2022-06-07 23:28:50|31194.8|31104.8|31189.8|31099.8|31202|31112|31185.2|31095.2|36
1654644540000|2022-06-07 23:29:00|31193|31103|31192.5|31102.5|31194.9|31104.9|31181.8|31091.8|35
1654644550000|2022-06-07 23:29:10|31193.6|31103.6|31182.8|31092.8|31195|31105|31182.8|31092.8|34
1654644560000|2022-06-07 23:29:20|31183.6|31093.6|31182.4|31092.4|31191.9|31101.9|31182.4|31092.4|33
1654644570000|2022-06-07 23:29:30|31183.3|31093.3|31183.3|31093.3|31184.3|31094.3|31172.8|31082.8|30
1654644580000|2022-06-07 23:29:40|31184.4|31094.4|31179.8|31089.8|31184.4|31094.4|31174.5|31084.5|29
1654644590000|2022-06-07 23:29:50|31181.6|31091.6|31149.6|31059.6|31184.8|31094.8|31147.6|31057.6|35
1654644600000|2022-06-07 23:30:00|31150.4|31060.4|31176.8|31086.8|31176.8|31086.8|31150.4|31060.4|40
1654644610000|2022-06-07 23:30:10|31172.7|31082.7|31168|31078|31175.7|31085.7|31168|31078|26
1654644620000|2022-06-07 23:30:20|31168.3|31078.3|31189.4|31099.4|31195.7|31105.7|31167.4|31077.4|32
1654644630000|2022-06-07 23:30:30|31188.8|31098.8|31201.8|31111.8|31202.2|31112.2|31187.8|31097.8|32
1654644640000|2022-06-07 23:30:40|31203.4|31113.4|31244.6|31154.6|31244.6|31154.6|31202|31112|36
1654644650000|2022-06-07 23:30:50|31245.8|31155.8|31241.1|31151.1|31252.4|31162.4|31238.4|31148.4|39
1654644660000|2022-06-07 23:31:00|31242.8|31152.8|31249.6|31159.6|31253.4|31163.4|31235.1|31145.1|38
1654644670000|2022-06-07 23:31:10|31250.9|31160.9|31245.9|31155.9|31253.4|31163.4|31240.6|31150.6|39
1654644680000|2022-06-07 23:31:20|31245.6|31155.6|31245.5|31155.5|31245.8|31155.8|31237.8|31147.8|29
1654644690000|2022-06-07 23:31:30|31245.4|31155.4|31232.5|31142.5|31245.4|31155.4|31230.8|31140.8|22
1654644700000|2022-06-07 23:31:40|31233.5|31143.5|31231.9|31141.9|31234|31144|31224.5|31134.5|29
1654644710000|2022-06-07 23:31:50|31231.1|31141.1|31198.4|31108.4|31233.6|31143.6|31197.4|31107.4|33
1654644720000|2022-06-07 23:32:00|31198.5|31108.5|31216.5|31126.5|31216.5|31126.5|31197.1|31107.1|32
1654644730000|2022-06-07 23:32:10|31217.8|31127.8|31207.5|31117.5|31222.8|31132.8|31207.5|31117.5|36
1654644740000|2022-06-07 23:32:20|31206.2|31116.2|31217.8|31127.8|31217.8|31127.8|31196.1|31106.1|39
1654644750000|2022-06-07 23:32:30|31216.8|31126.8|31215.9|31125.9|31216.8|31126.8|31207.5|31117.5|35
1654644760000|2022-06-07 23:32:40|31214.8|31124.8|31214|31124|31218.2|31128.2|31212.9|31122.9|33
1654644770000|2022-06-07 23:32:50|31214.1|31124.1|31217.6|31127.6|31217.6|31127.6|31210|31120|34
1654644780000|2022-06-07 23:33:00|31216.9|31126.9|31211.1|31121.1|31216.9|31126.9|31210|31120|32
1654644790000|2022-06-07 23:33:10|31211.6|31121.6|31198.8|31108.8|31213.1|31123.1|31197.4|31107.4|33
1654644800000|2022-06-07 23:33:20|31198.7|31108.7|31199.1|31109.1|31205.1|31115.1|31197.2|31107.2|35
1654644810000|2022-06-07 23:33:30|31199.4|31109.4|31204.1|31114.1|31206.1|31116.1|31198.1|31108.1|29
1654644820000|2022-06-07 23:33:40|31206.2|31116.2|31196.8|31106.8|31206.5|31116.5|31196.6|31106.6|33
1654644830000|2022-06-07 23:33:50|31195.7|31105.7|31195.8|31105.8|31203.1|31113.1|31195|31105|30
1654644840000|2022-06-07 23:34:00|31195.9|31105.9|31191.6|31101.6|31207.5|31117.5|31191.6|31101.6|35
1654644850000|2022-06-07 23:34:10|31191.9|31101.9|31199.9|31109.9|31205.7|31115.7|31191.9|31101.9|35
1654644860000|2022-06-07 23:34:20|31200.2|31110.2|31207|31117|31207|31117|31190.5|31100.5|37
1654644870000|2022-06-07 23:34:30|31206.7|31116.7|31209.4|31119.4|31217.8|31127.8|31206.7|31116.7|37
1654644880000|2022-06-07 23:34:40|31211.5|31121.5|31198.4|31108.4|31213.7|31123.7|31194.6|31104.6|37
1654644890000|2022-06-07 23:34:50|31198|31108|31183.7|31093.7|31200.3|31110.3|31183.7|31093.7|35
1654644900000|2022-06-07 23:35:00|31181.2|31091.2|31183.4|31093.4|31186.9|31096.9|31181|31091|30
1654644910000|2022-06-07 23:35:10|31184.6|31094.6|31189.8|31099.8|31195.6|31105.6|31183.9|31093.9|33
1654644920000|2022-06-07 23:35:20|31189.9|31099.9|31192.3|31102.3|31193.6|31103.6|31185.6|31095.6|34
1654644930000|2022-06-07 23:35:30|31190.8|31100.8|31203|31113|31203.4|31113.4|31189.4|31099.4|37
1654644940000|2022-06-07 23:35:40|31202.1|31112.1|31219.6|31129.6|31219.7|31129.7|31202.1|31112.1|38
1654644950000|2022-06-07 23:35:50|31219.1|31129.1|31218|31128|31221.7|31131.7|31216.8|31126.8|35
1654644960000|2022-06-07 23:36:00|31216.8|31126.8|31229.6|31139.6|31243.6|31153.6|31216.8|31126.8|38
1654644970000|2022-06-07 23:36:10|31230|31140|31240.1|31150.1|31242|31152|31230|31140|36
1654644980000|2022-06-07 23:36:20|31241.2|31151.2|31268.8|31178.8|31268.8|31178.8|31241.2|31151.2|35
1654644990000|2022-06-07 23:36:30|31272.8|31182.8|31271.2|31181.2|31290.8|31200.8|31262.5|31172.5|38
1654645000000|2022-06-07 23:36:40|31271.3|31181.3|31275.6|31185.6|31286.8|31196.8|31269.1|31179.1|38
1654645010000|2022-06-07 23:36:50|31279.4|31189.4|31282|31192|31283.6|31193.6|31274|31184|33
1654645020000|2022-06-07 23:37:00|31284|31194|31260.4|31170.4|31284|31194|31260.1|31170.1|40
1654645030000|2022-06-07 23:37:10|31258.8|31168.8|31263.2|31173.2|31269.5|31179.5|31256.8|31166.8|36
1654645040000|2022-06-07 23:37:20|31263.4|31173.4|31260.5|31170.5|31274.4|31184.4|31260.5|31170.5|27
1654645050000|2022-06-07 23:37:30|31260.6|31170.6|31264.5|31174.5|31265.4|31175.4|31260.6|31170.6|23
1654645060000|2022-06-07 23:37:40|31264.8|31174.8|31257.8|31167.8|31265.4|31175.4|31256.1|31166.1|23
1654645070000|2022-06-07 23:37:50|31257.1|31167.1|31262.6|31172.6|31262.6|31172.6|31256.3|31166.3|23
1654645080000|2022-06-07 23:38:00|31262.7|31172.7|31252.4|31162.4|31264.9|31174.9|31252|31162|30
1654645090000|2022-06-07 23:38:10|31252.5|31162.5|31236.3|31146.3|31257.5|31167.5|31228.6|31138.6|34
1654645100000|2022-06-07 23:38:20|31232.5|31142.5|31228.2|31138.2|31234.4|31144.4|31227.1|31137.1|36
1654645110000|2022-06-07 23:38:30|31226.2|31136.2|31212.1|31122.1|31226.7|31136.7|31205|31115|39
1654645120000|2022-06-07 23:38:40|31210.8|31120.8|31234|31144|31234.3|31144.3|31210.6|31120.6|34
1654645130000|2022-06-07 23:38:50|31234.4|31144.4|31231.1|31141.1|31236.1|31146.1|31227.3|31137.3|32
1654645140000|2022-06-07 23:39:00|31231.9|31141.9|31233.6|31143.6|31237|31147|31231.9|31141.9|29
1654645150000|2022-06-07 23:39:10|31233.3|31143.3|31230.1|31140.1|31237.4|31147.4|31230|31140|34
1654645160000|2022-06-07 23:39:20|31230.2|31140.2|31230.6|31140.6|31234.6|31144.6|31227.1|31137.1|32
1654645170000|2022-06-07 23:39:30|31232.2|31142.2|31230.3|31140.3|31232.2|31142.2|31228.5|31138.5|28
1654645180000|2022-06-07 23:39:40|31228|31138|31221.2|31131.2|31228|31138|31218.8|31128.8|30
1654645190000|2022-06-07 23:39:50|31221.4|31131.4|31232.2|31142.2|31233.4|31143.4|31221.4|31131.4|23
1654645200000|2022-06-07 23:40:00|31232.3|31142.3|31285.9|31195.9|31285.9|31195.9|31231.7|31141.7|37
1654645210000|2022-06-07 23:40:10|31284.8|31194.8|31302.2|31212.2|31325|31235|31284.8|31194.8|39
1654645220000|2022-06-07 23:40:20|31299.5|31209.5|31300.8|31210.8|31304.6|31214.6|31291.4|31201.4|37
1654645230000|2022-06-07 23:40:30|31300.9|31210.9|31313.1|31223.1|31319.5|31229.5|31299.5|31209.5|36
1654645240000|2022-06-07 23:40:40|31314.3|31224.3|31317.3|31227.3|31317.3|31227.3|31308.4|31218.4|36
1654645250000|2022-06-07 23:40:50|31317.5|31227.5|31394.9|31304.9|31394.9|31304.9|31317.5|31227.5|38
1654645260000|2022-06-07 23:41:00|31395.7|31305.7|31371.3|31281.3|31400.8|31310.8|31368.4|31278.4|40
1654645270000|2022-06-07 23:41:10|31374.7|31284.7|31358|31268|31381|31291|31346.8|31256.8|38
1654645280000|2022-06-07 23:41:20|31357.2|31267.2|31331.5|31241.5|31357.2|31267.2|31328.9|31238.9|34
1654645290000|2022-06-07 23:41:30|31333|31243|31328|31238|31343.5|31253.5|31324|31234|39
1654645300000|2022-06-07 23:41:40|31329.9|31239.9|31337|31247|31341.3|31251.3|31324.4|31234.4|39
1654645310000|2022-06-07 23:41:50|31335.2|31245.2|31338|31248|31339.2|31249.2|31323.7|31233.7|39
1654645320000|2022-06-07 23:42:00|31339.1|31249.1|31319.6|31229.6|31339.4|31249.4|31319.6|31229.6|37
1654645330000|2022-06-07 23:42:10|31321.8|31231.8|31308.8|31218.8|31324.1|31234.1|31308.3|31218.3|36
1654645340000|2022-06-07 23:42:20|31308.9|31218.9|31326.6|31236.6|31326.6|31236.6|31306.9|31216.9|36
1654645350000|2022-06-07 23:42:30|31324.8|31234.8|31333.7|31243.7|31335.1|31245.1|31320.4|31230.4|38
1654645360000|2022-06-07 23:42:40|31335.8|31245.8|31314.4|31224.4|31336.8|31246.8|31309.8|31219.8|37
1654645370000|2022-06-07 23:42:50|31314.5|31224.5|31319.4|31229.4|31326.2|31236.2|31310.2|31220.2|37
1654645380000|2022-06-07 23:43:00|31320|31230|31279.7|31189.7|31320|31230|31273.5|31183.5|37
1654645390000|2022-06-07 23:43:10|31279.9|31189.9|31313|31223|31313|31223|31274.5|31184.5|39
1654645400000|2022-06-07 23:43:20|31315.1|31225.1|31324.5|31234.5|31324.9|31234.9|31311.2|31221.2|39
1654645410000|2022-06-07 23:43:30|31325.3|31235.3|31323|31233|31325.3|31235.3|31316.3|31226.3|33
1654645420000|2022-06-07 23:43:40|31324.6|31234.6|31308.4|31218.4|31326.1|31236.1|31305.9|31215.9|35
1654645430000|2022-06-07 23:43:50|31312.6|31222.6|31316.4|31226.4|31321.3|31231.3|31312.6|31222.6|37
1654645440000|2022-06-07 23:44:00|31317.9|31227.9|31329.6|31239.6|31334.5|31244.5|31316.6|31226.6|36
1654645450000|2022-06-07 23:44:10|31326.6|31236.6|31341.1|31251.1|31341.8|31251.8|31320.4|31230.4|35
1654645460000|2022-06-07 23:44:20|31341.7|31251.7|31323.4|31233.4|31342.2|31252.2|31323.4|31233.4|38
1654645470000|2022-06-07 23:44:30|31323.8|31233.8|31324.6|31234.6|31331.3|31241.3|31312|31222|39
1654645480000|2022-06-07 23:44:40|31321.1|31231.1|31311.1|31221.1|31323.4|31233.4|31311.1|31221.1|38
1654645490000|2022-06-07 23:44:50|31310.6|31220.6|31328.6|31238.6|31328.9|31238.9|31302.4|31212.4|37
1654645500000|2022-06-07 23:45:00|31328.1|31238.1|31323.1|31233.1|31332.6|31242.6|31323.1|31233.1|38
1654645510000|2022-06-07 23:45:10|31323|31233|31339.6|31249.6|31339.6|31249.6|31318.3|31228.3|35
1654645520000|2022-06-07 23:45:20|31342.2|31252.2|31357.3|31267.3|31357.3|31267.3|31341.9|31251.9|35
1654645530000|2022-06-07 23:45:30|31357.6|31267.6|31361.9|31271.9|31363.1|31273.1|31347.8|31257.8|36
1654645540000|2022-06-07 23:45:40|31361.7|31271.7|31367.2|31277.2|31378.5|31288.5|31359.7|31269.7|39
1654645550000|2022-06-07 23:45:50|31369.2|31279.2|31374.1|31284.1|31379.8|31289.8|31367.9|31277.9|36
1654645560000|2022-06-07 23:46:00|31374.8|31284.8|31374.4|31284.4|31379.3|31289.3|31371.6|31281.6|37
1654645570000|2022-06-07 23:46:10|31375.7|31285.7|31375.8|31285.8|31379.2|31289.2|31372.4|31282.4|38
1654645580000|2022-06-07 23:46:20|31376.9|31286.9|31374.5|31284.5|31380.5|31290.5|31374.5|31284.5|39
1654645590000|2022-06-07 23:46:30|31377.5|31287.5|31377.2|31287.2|31382.2|31292.2|31376.2|31286.2|35
1654645600000|2022-06-07 23:46:40|31377|31287|31377.3|31287.3|31378.8|31288.8|31376.4|31286.4|30
1654645610000|2022-06-07 23:46:50|31377.1|31287.1|31377.2|31287.2|31378|31288|31376.3|31286.3|32
1654645620000|2022-06-07 23:47:00|31377.1|31287.1|31362.4|31272.4|31377.4|31287.4|31362.4|31272.4|34
1654645630000|2022-06-07 23:47:10|31362.2|31272.2|31337.6|31247.6|31362.3|31272.3|31337.6|31247.6|32
1654645640000|2022-06-07 23:47:20|31338.7|31248.7|31309.5|31219.5|31338.7|31248.7|31309|31219|37
1654645650000|2022-06-07 23:47:30|31310.7|31220.7|31312.9|31222.9|31312.9|31222.9|31306.3|31216.3|34
1654645660000|2022-06-07 23:47:40|31313.7|31223.7|31311.3|31221.3|31322.1|31232.1|31300.1|31210.1|38
1654645670000|2022-06-07 23:47:50|31310.1|31220.1|31305.7|31215.7|31315.4|31225.4|31298.2|31208.2|38
1654645680000|2022-06-07 23:48:00|31306|31216|31292.6|31202.6|31307|31217|31292.5|31202.5|34
1654645690000|2022-06-07 23:48:10|31294.2|31204.2|31283.1|31193.1|31294.2|31204.2|31282.7|31192.7|39
1654645700000|2022-06-07 23:48:20|31282.7|31192.7|31285.2|31195.2|31294.4|31204.4|31282.7|31192.7|34
1654645710000|2022-06-07 23:48:30|31284.9|31194.9|31280.7|31190.7|31288.4|31198.4|31280.7|31190.7|35
1654645720000|2022-06-07 23:48:40|31286.7|31196.7|31287.1|31197.1|31296.4|31206.4|31286.7|31196.7|34
1654645730000|2022-06-07 23:48:50|31286.3|31196.3|31285.5|31195.5|31289.7|31199.7|31285.3|31195.3|33
1654645740000|2022-06-07 23:49:00|31285.7|31195.7|31280.6|31190.6|31287.5|31197.5|31280|31190|27
1654645750000|2022-06-07 23:49:10|31280.3|31190.3|31262|31172|31282.5|31192.5|31262|31172|37
1654645760000|2022-06-07 23:49:20|31263.1|31173.1|31263|31173|31263.8|31173.8|31262.1|31172.1|24
1654645770000|2022-06-07 23:49:30|31259.6|31169.6|31256.9|31166.9|31263.9|31173.9|31255.6|31165.6|37
1654645780000|2022-06-07 23:49:40|31256.5|31166.5|31257.6|31167.6|31258.4|31168.4|31256.5|31166.5|31
1654645790000|2022-06-07 23:49:50|31258.4|31168.4|31253.5|31163.5|31259.1|31169.1|31253.2|31163.2|34
1654645800000|2022-06-07 23:50:00|31252.5|31162.5|31249.9|31159.9|31256.1|31166.1|31248.4|31158.4|32
1654645810000|2022-06-07 23:50:10|31249.5|31159.5|31249.4|31159.4|31250.8|31160.8|31246.8|31156.8|35
1654645820000|2022-06-07 23:50:20|31246.7|31156.7|31254.7|31164.7|31254.9|31164.9|31245.5|31155.5|37
1654645830000|2022-06-07 23:50:30|31255.4|31165.4|31264.2|31174.2|31264.8|31174.8|31255.4|31165.4|31
1654645840000|2022-06-07 23:50:40|31263.8|31173.8|31305.5|31215.5|31305.5|31215.5|31263.1|31173.1|39
1654645850000|2022-06-07 23:50:50|31303.5|31213.5|31286.3|31196.3|31312.5|31222.5|31286.3|31196.3|34
1654645860000|2022-06-07 23:51:00|31285.7|31195.7|31264.9|31174.9|31285.7|31195.7|31264.9|31174.9|35
1654645870000|2022-06-07 23:51:10|31264.8|31174.8|31239.8|31149.8|31265.5|31175.5|31239.8|31149.8|33
1654645880000|2022-06-07 23:51:20|31239.5|31149.5|31216.3|31126.3|31239.5|31149.5|31208.4|31118.4|38
1654645890000|2022-06-07 23:51:30|31222.1|31132.1|31225.8|31135.8|31231.2|31141.2|31220.2|31130.2|39
1654645900000|2022-06-07 23:51:40|31226.1|31136.1|31225.8|31135.8|31236.6|31146.6|31214.6|31124.6|40
1654645910000|2022-06-07 23:51:50|31222.9|31132.9|31225.4|31135.4|31226.5|31136.5|31213.4|31123.4|34
1654645920000|2022-06-07 23:52:00|31227|31137|31223.2|31133.2|31232.3|31142.3|31211.6|31121.6|37
1654645930000|2022-06-07 23:52:10|31223|31133|31218|31128|31242.7|31152.7|31215.2|31125.2|38
1654645940000|2022-06-07 23:52:20|31219.7|31129.7|31216.4|31126.4|31223.6|31133.6|31212.9|31122.9|38
1654645950000|2022-06-07 23:52:30|31217.2|31127.2|31216.8|31126.8|31224.5|31134.5|31212.7|31122.7|39
1654645960000|2022-06-07 23:52:40|31217.5|31127.5|31208.1|31118.1|31218.3|31128.3|31208.1|31118.1|32
1654645970000|2022-06-07 23:52:50|31204.4|31114.4|31192.6|31102.6|31208.7|31118.7|31192.6|31102.6|35
1654645980000|2022-06-07 23:53:00|31192.3|31102.3|31191.8|31101.8|31201.5|31111.5|31191.8|31101.8|39
1654645990000|2022-06-07 23:53:10|31190.2|31100.2|31204.2|31114.2|31204.2|31114.2|31187.5|31097.5|38
1654646000000|2022-06-07 23:53:20|31207.7|31117.7|31204.5|31114.5|31213|31123|31200.9|31110.9|38
1654646010000|2022-06-07 23:53:30|31203|31113|31200.3|31110.3|31209.2|31119.2|31200.3|31110.3|38
1654646020000|2022-06-07 23:53:40|31197.9|31107.9|31203.4|31113.4|31204.4|31114.4|31193.9|31103.9|39
1654646030000|2022-06-07 23:53:50|31203.3|31113.3|31193.9|31103.9|31206.4|31116.4|31191.8|31101.8|34
1654646040000|2022-06-07 23:54:00|31195.2|31105.2|31197.7|31107.7|31198.6|31108.6|31188.7|31098.7|38
1654646050000|2022-06-07 23:54:10|31198|31108|31213.8|31123.8|31217.5|31127.5|31192|31102|36
1654646060000|2022-06-07 23:54:20|31214.1|31124.1|31202.7|31112.7|31214.7|31124.7|31202.2|31112.2|31
1654646070000|2022-06-07 23:54:30|31201.5|31111.5|31201.7|31111.7|31206.7|31116.7|31195.3|31105.3|35
1654646080000|2022-06-07 23:54:40|31201.5|31111.5|31197.6|31107.6|31208.9|31118.9|31195.4|31105.4|33
1654646090000|2022-06-07 23:54:50|31198.1|31108.1|31198.2|31108.2|31198.5|31108.5|31190.1|31100.1|35
1654646100000|2022-06-07 23:55:00|31197.1|31107.1|31184.4|31094.4|31197.1|31107.1|31180.8|31090.8|34
1654646110000|2022-06-07 23:55:10|31187.2|31097.2|31189.8|31099.8|31192|31102|31186.5|31096.5|36
1654646120000|2022-06-07 23:55:20|31188.1|31098.1|31189.8|31099.8|31190.8|31100.8|31187.4|31097.4|32
1654646130000|2022-06-07 23:55:30|31190.3|31100.3|31190.9|31100.9|31190.9|31100.9|31189.7|31099.7|18
1654646140000|2022-06-07 23:55:40|31191|31101|31191.6|31101.6|31192.6|31102.6|31188.9|31098.9|29
1654646150000|2022-06-07 23:55:50|31191.7|31101.7|31205.2|31115.2|31205.2|31115.2|31190.6|31100.6|31
1654646160000|2022-06-07 23:56:00|31203.9|31113.9|31196.1|31106.1|31206.8|31116.8|31193.3|31103.3|37
1654646170000|2022-06-07 23:56:10|31197.1|31107.1|31191.2|31101.2|31202.4|31112.4|31190.7|31100.7|36
1654646180000|2022-06-07 23:56:20|31193.8|31103.8|31203.8|31113.8|31205.1|31115.1|31190.6|31100.6|33
1654646190000|2022-06-07 23:56:30|31203.7|31113.7|31200.1|31110.1|31204.2|31114.2|31191.1|31101.1|30
1654646200000|2022-06-07 23:56:40|31200|31110|31196.2|31106.2|31200|31110|31191.5|31101.5|28
1654646210000|2022-06-07 23:56:50|31195.9|31105.9|31195.6|31105.6|31200.6|31110.6|31194.8|31104.8|28
1654646220000|2022-06-07 23:57:00|31195.2|31105.2|31183.6|31093.6|31195.2|31105.2|31183.5|31093.5|32
1654646230000|2022-06-07 23:57:10|31183.5|31093.5|31166.3|31076.3|31183.5|31093.5|31165.5|31075.5|31
1654646240000|2022-06-07 23:57:20|31167.6|31077.6|31181.8|31091.8|31182.9|31092.9|31167.6|31077.6|36
1654646250000|2022-06-07 23:57:30|31180.7|31090.7|31132.3|31042.3|31180.7|31090.7|31130.9|31040.9|38
1654646260000|2022-06-07 23:57:40|31129.9|31039.9|31127|31037|31135.9|31045.9|31121.8|31031.8|40
1654646270000|2022-06-07 23:57:50|31127.6|31037.6|31138.8|31048.8|31144.5|31054.5|31125|31035|39
1654646280000|2022-06-07 23:58:00|31139.2|31049.2|31140.9|31050.9|31140.9|31050.9|31129.6|31039.6|34
1654646290000|2022-06-07 23:58:10|31142.1|31052.1|31185.4|31095.4|31185.4|31095.4|31140.6|31050.6|39
1654646300000|2022-06-07 23:58:20|31182.9|31092.9|31181.1|31091.1|31184.9|31094.9|31175.3|31085.3|37
1654646310000|2022-06-07 23:58:30|31181.4|31091.4|31186.5|31096.5|31189.1|31099.1|31178.6|31088.6|37
1654646320000|2022-06-07 23:58:40|31187.1|31097.1|31173.2|31083.2|31187.1|31097.1|31173.1|31083.1|37
1654646330000|2022-06-07 23:58:50|31173.6|31083.6|31158.9|31068.9|31173.6|31083.6|31158.9|31068.9|32
1654646340000|2022-06-07 23:59:00|31160.9|31070.9|31155|31065|31161.1|31071.1|31152.7|31062.7|35
1654646350000|2022-06-07 23:59:10|31155.1|31065.1|31145.8|31055.8|31158.8|31068.8|31142.6|31052.6|38
1654646360000|2022-06-07 23:59:20|31146.3|31056.3|31156.3|31066.3|31163.4|31073.4|31145.8|31055.8|32
1654646370000|2022-06-07 23:59:30|31155.8|31065.8|31156.4|31066.4|31163.1|31073.1|31155.3|31065.3|35
1654646380000|2022-06-07 23:59:40|31156.3|31066.3|31153.6|31063.6|31157.7|31067.7|31150.6|31060.6|30
1654646390000|2022-06-07 23:59:50|31153.1|31063.1|31149.7|31059.7|31153.1|31063.1|31143.9|31053.9|32
1654646400000|2022-06-08 00:00:00|31150.4|31060.4|31151.9|31061.9|31151.9|31061.9|31148.7|31058.7|26
1654646410000|2022-06-08 00:00:10|31152.7|31062.7|31159.2|31069.2|31163|31073|31151.6|31061.6|34
1654646420000|2022-06-08 00:00:20|31155.8|31065.8|31139.5|31049.5|31155.8|31065.8|31137|31047|37
1654646430000|2022-06-08 00:00:30|31137.3|31047.3|31121.6|31031.6|31137.5|31047.5|31115.1|31025.1|34
1654646440000|2022-06-08 00:00:40|31122|31032|31119.2|31029.2|31122|31032|31118.1|31028.1|31
1654646450000|2022-06-08 00:00:50|31119|31029|31119|31029|31120.6|31030.6|31113.1|31023.1|27
1654646460000|2022-06-08 00:01:00|31118.8|31028.8|31154.1|31064.1|31156.9|31066.9|31118.8|31028.8|35
1654646470000|2022-06-08 00:01:10|31156.7|31066.7|31173.6|31083.6|31175.2|31085.2|31148.6|31058.6|31
1654646480000|2022-06-08 00:01:20|31174.1|31084.1|31186|31096|31186.3|31096.3|31174.1|31084.1|30
1654646490000|2022-06-08 00:01:30|31183.7|31093.7|31192.8|31102.8|31196.2|31106.2|31180.3|31090.3|20
1654646500000|2022-06-08 00:01:40|31191.8|31101.8|31221.5|31131.5|31221.9|31131.9|31191.8|31101.8|38
1654646510000|2022-06-08 00:01:50|31221.1|31131.1|31229.1|31139.1|31229.1|31139.1|31217.6|31127.6|29
1654646520000|2022-06-08 00:02:00|31230.7|31140.7|31221.1|31131.1|31238.9|31148.9|31219.6|31129.6|34
1654646530000|2022-06-08 00:02:10|31221.6|31131.6|31228.8|31138.8|31228.8|31138.8|31208.9|31118.9|36
1654646540000|2022-06-08 00:02:20|31227.4|31137.4|31216.4|31126.4|31227.4|31137.4|31211.8|31121.8|33
1654646550000|2022-06-08 00:02:30|31216.7|31126.7|31203.8|31113.8|31229.8|31139.8|31203.8|31113.8|28
1654646560000|2022-06-08 00:02:40|31201|31111|31173.2|31083.2|31201|31111|31170.2|31080.2|38
1654646570000|2022-06-08 00:02:50|31173.5|31083.5|31152.2|31062.2|31176.8|31086.8|31152.2|31062.2|34
1654646580000|2022-06-08 00:03:00|31149.8|31059.8|31135.9|31045.9|31149.8|31059.8|31131.3|31041.3|39
1654646590000|2022-06-08 00:03:10|31138.9|31048.9|31160.3|31070.3|31161.2|31071.2|31138.9|31048.9|38
1654646600000|2022-06-08 00:03:20|31160.1|31070.1|31175.9|31085.9|31186.5|31096.5|31157.9|31067.9|40
1654646610000|2022-06-08 00:03:30|31176.3|31086.3|31158.1|31068.1|31176.3|31086.3|31156.8|31066.8|36
1654646620000|2022-06-08 00:03:40|31154.7|31064.7|31197.2|31107.2|31210.6|31120.6|31152.9|31062.9|37
1654646630000|2022-06-08 00:03:50|31199.3|31109.3|31206.4|31116.4|31207.2|31117.2|31191.5|31101.5|37
1654646640000|2022-06-08 00:04:00|31204.4|31114.4|31200.5|31110.5|31212.1|31122.1|31197.4|31107.4|40
1654646650000|2022-06-08 00:04:10|31202.4|31112.4|31185|31095|31202.4|31112.4|31178.3|31088.3|40
1654646660000|2022-06-08 00:04:20|31187.4|31097.4|31222.5|31132.5|31224.9|31134.9|31183.3|31093.3|39
1654646670000|2022-06-08 00:04:30|31225.6|31135.6|31216.2|31126.2|31230.3|31140.3|31216.1|31126.1|33
1654646680000|2022-06-08 00:04:40|31217.4|31127.4|31213.8|31123.8|31218|31128|31210.6|31120.6|37
1654646690000|2022-06-08 00:04:50|31214.1|31124.1|31198.7|31108.7|31214.3|31124.3|31198.7|31108.7|36
1654646700000|2022-06-08 00:05:00|31199.4|31109.4|31176.4|31086.4|31199.4|31109.4|31176.4|31086.4|39
1654646710000|2022-06-08 00:05:10|31178.9|31088.9|31160.3|31070.3|31178.9|31088.9|31153.3|31063.3|35
1654646720000|2022-06-08 00:05:20|31163.8|31073.8|31162|31072|31165.2|31075.2|31161.1|31071.1|30
1654646730000|2022-06-08 00:05:30|31163|31073|31163.3|31073.3|31163.7|31073.7|31161.2|31071.2|26
1654646740000|2022-06-08 00:05:40|31163.4|31073.4|31161.6|31071.6|31164.6|31074.6|31154.1|31064.1|31
1654646750000|2022-06-08 00:05:50|31161.3|31071.3|31154.5|31064.5|31164.5|31074.5|31153.9|31063.9|34
1654646760000|2022-06-08 00:06:00|31156.9|31066.9|31158.6|31068.6|31162.6|31072.6|31156.9|31066.9|38
1654646770000|2022-06-08 00:06:10|31156.9|31066.9|31158.8|31068.8|31164.2|31074.2|31156.3|31066.3|35
1654646780000|2022-06-08 00:06:20|31158.5|31068.5|31154.1|31064.1|31158.5|31068.5|31148.8|31058.8|35
1654646790000|2022-06-08 00:06:30|31152.2|31062.2|31143.6|31053.6|31152.7|31062.7|31139.4|31049.4|38
1654646800000|2022-06-08 00:06:40|31143.5|31053.5|31133|31043|31143.5|31053.5|31124.5|31034.5|40
1654646810000|2022-06-08 00:06:50|31130.8|31040.8|31122.5|31032.5|31133.2|31043.2|31119.6|31029.6|35
1654646820000|2022-06-08 00:07:00|31120.5|31030.5|31123.4|31033.4|31127|31037|31120.5|31030.5|36
1654646830000|2022-06-08 00:07:10|31124.2|31034.2|31121.9|31031.9|31124.2|31034.2|31115.9|31025.9|35
1654646840000|2022-06-08 00:07:20|31119.4|31029.4|31116|31026|31120.4|31030.4|31111.4|31021.4|38
1654646850000|2022-06-08 00:07:30|31112.1|31022.1|31106.8|31016.8|31112.1|31022.1|31104.4|31014.4|36
1654646860000|2022-06-08 00:07:40|31105.4|31015.4|31088.5|30998.5|31105.4|31015.4|31077.2|30987.2|34
1654646870000|2022-06-08 00:07:50|31088.4|30998.4|31084.2|30994.2|31088.6|30998.6|31080.9|30990.9|36
1654646880000|2022-06-08 00:08:00|31084.1|30994.1|31107.4|31017.4|31107.4|31017.4|31083.9|30993.9|38
1654646890000|2022-06-08 00:08:10|31110.3|31020.3|31119|31029|31130.7|31040.7|31110.3|31020.3|37
1654646900000|2022-06-08 00:08:20|31118.3|31028.3|31115.4|31025.4|31120.6|31030.6|31108.7|31018.7|38
1654646910000|2022-06-08 00:08:30|31113.3|31023.3|31118.6|31028.6|31125.9|31035.9|31111.2|31021.2|38
1654646920000|2022-06-08 00:08:40|31118.4|31028.4|31109.3|31019.3|31122.6|31032.6|31109.3|31019.3|36
1654646930000|2022-06-08 00:08:50|31110.9|31020.9|31110|31020|31113.8|31023.8|31109.5|31019.5|29
1654646940000|2022-06-08 00:09:00|31113.3|31023.3|31108.1|31018.1|31113.3|31023.3|31104.9|31014.9|29
1654646950000|2022-06-08 00:09:10|31107.4|31017.4|31098.5|31008.5|31109.7|31019.7|31096|31006|28
1654646960000|2022-06-08 00:09:20|31097.2|31007.2|31100.1|31010.1|31102|31012|31097|31007|35
1654646970000|2022-06-08 00:09:30|31104.2|31014.2|31105.1|31015.1|31105.8|31015.8|31101.7|31011.7|32
1654646980000|2022-06-08 00:09:40|31105.5|31015.5|31109.8|31019.8|31109.8|31019.8|31098.2|31008.2|35
1654646990000|2022-06-08 00:09:50|31110.2|31020.2|31129.8|31039.8|31135.1|31045.1|31109.9|31019.9|38
1654647000000|2022-06-08 00:10:00|31130.6|31040.6|31107.2|31017.2|31131.6|31041.6|31104.4|31014.4|40
1654647010000|2022-06-08 00:10:10|31105.4|31015.4|31112|31022|31116.2|31026.2|31102.6|31012.6|37
1654647020000|2022-06-08 00:10:20|31111.8|31021.8|31128.8|31038.8|31130.4|31040.4|31111.1|31021.1|36
1654647030000|2022-06-08 00:10:30|31128.6|31038.6|31154.3|31064.3|31158.3|31068.3|31127.1|31037.1|31
1654647040000|2022-06-08 00:10:40|31155|31065|31150.8|31060.8|31159.7|31069.7|31149.2|31059.2|39
1654647050000|2022-06-08 00:10:50|31151.2|31061.2|31163.5|31073.5|31177.8|31087.8|31150.5|31060.5|37
1654647060000|2022-06-08 00:11:00|31163.8|31073.8|31196.2|31106.2|31199.4|31109.4|31162.8|31072.8|38
1654647070000|2022-06-08 00:11:10|31198.3|31108.3|31218.9|31128.9|31219.5|31129.5|31198.3|31108.3|38
1654647080000|2022-06-08 00:11:20|31217.9|31127.9|31193.3|31103.3|31218.1|31128.1|31192.8|31102.8|37
1654647090000|2022-06-08 00:11:30|31193.4|31103.4|31184.5|31094.5|31197.4|31107.4|31182.4|31092.4|40
1654647100000|2022-06-08 00:11:40|31183|31093|31169.2|31079.2|31183|31093|31167.7|31077.7|38
1654647110000|2022-06-08 00:11:50|31169.4|31079.4|31174.9|31084.9|31178|31088|31169.4|31079.4|29
1654647120000|2022-06-08 00:12:00|31175|31085|31193.3|31103.3|31196.3|31106.3|31174.9|31084.9|32
1654647130000|2022-06-08 00:12:10|31192.8|31102.8|31192.8|31102.8|31199.7|31109.7|31192.8|31102.8|32
1654647140000|2022-06-08 00:12:20|31192.7|31102.7|31192.5|31102.5|31204|31114|31191.9|31101.9|35
1654647150000|2022-06-08 00:12:30|31192.7|31102.7|31188.9|31098.9|31193.6|31103.6|31184.4|31094.4|36
1654647160000|2022-06-08 00:12:40|31188.7|31098.7|31185|31095|31191.8|31101.8|31183.2|31093.2|33
1654647170000|2022-06-08 00:12:50|31185.3|31095.3|31179.1|31089.1|31185.9|31095.9|31179.1|31089.1|20
1654647180000|2022-06-08 00:13:00|31178.8|31088.8|31205.6|31115.6|31206.5|31116.5|31178.4|31088.4|36
1654647190000|2022-06-08 00:13:10|31207.3|31117.3|31225.3|31135.3|31225.3|31135.3|31205.9|31115.9|37
1654647200000|2022-06-08 00:13:20|31223.3|31133.3|31218.5|31128.5|31223.3|31133.3|31211.1|31121.1|37
1654647210000|2022-06-08 00:13:30|31217.4|31127.4|31229.7|31139.7|31231.4|31141.4|31216.3|31126.3|37
1654647220000|2022-06-08 00:13:40|31229.6|31139.6|31214.3|31124.3|31229.6|31139.6|31209.7|31119.7|37
1654647230000|2022-06-08 00:13:50|31213.3|31123.3|31224.7|31134.7|31224.7|31134.7|31213.3|31123.3|34
1654647240000|2022-06-08 00:14:00|31229|31139|31241.8|31151.8|31249.2|31159.2|31228.4|31138.4|30
1654647250000|2022-06-08 00:14:10|31241.6|31151.6|31271.9|31181.9|31281.2|31191.2|31241.5|31151.5|35
1654647260000|2022-06-08 00:14:20|31266.5|31176.5|31261.9|31171.9|31267.6|31177.6|31256.7|31166.7|39
1654647270000|2022-06-08 00:14:30|31260.3|31170.3|31269.7|31179.7|31274.3|31184.3|31255.2|31165.2|37
1654647280000|2022-06-08 00:14:40|31270.1|31180.1|31279.4|31189.4|31285.4|31195.4|31260|31170|37
1654647290000|2022-06-08 00:14:50|31279.6|31189.6|31279.5|31189.5|31280.6|31190.6|31276|31186|33
1654647300000|2022-06-08 00:15:00|31279.9|31189.9|31287.1|31197.1|31313.4|31223.4|31279.9|31189.9|39
1654647310000|2022-06-08 00:15:10|31284|31194|31270.6|31180.6|31284|31194|31266.5|31176.5|34
1654647320000|2022-06-08 00:15:20|31270.9|31180.9|31261.7|31171.7|31274.5|31184.5|31261.3|31171.3|37
1654647330000|2022-06-08 00:15:30|31267.6|31177.6|31258.1|31168.1|31278.5|31188.5|31250.2|31160.2|40
1654647340000|2022-06-08 00:15:40|31256.7|31166.7|31276.3|31186.3|31285.2|31195.2|31256.7|31166.7|37
1654647350000|2022-06-08 00:15:50|31273.8|31183.8|31255|31165|31273.8|31183.8|31250.4|31160.4|35
1654647360000|2022-06-08 00:16:00|31255.4|31165.4|31261.2|31171.2|31261.2|31171.2|31254.6|31164.6|29
1654647370000|2022-06-08 00:16:10|31259.9|31169.9|31236.9|31146.9|31260.4|31170.4|31236.2|31146.2|36
1654647380000|2022-06-08 00:16:20|31237.1|31147.1|31219.5|31129.5|31237.3|31147.3|31209.5|31119.5|39
1654647390000|2022-06-08 00:16:30|31223.9|31133.9|31235.3|31145.3|31237.5|31147.5|31220.5|31130.5|36
1654647400000|2022-06-08 00:16:40|31235.7|31145.7|31222.5|31132.5|31235.7|31145.7|31221.3|31131.3|36
1654647410000|2022-06-08 00:16:50|31222.8|31132.8|31219|31129|31222.9|31132.9|31218.2|31128.2|31
1654647420000|2022-06-08 00:17:00|31218.5|31128.5|31228.4|31138.4|31236.2|31146.2|31218.5|31128.5|36
1654647430000|2022-06-08 00:17:10|31228.6|31138.6|31232.4|31142.4|31234|31144|31227.8|31137.8|27
1654647440000|2022-06-08 00:17:20|31232.2|31142.2|31211.1|31121.1|31233.6|31143.6|31209.9|31119.9|40
1654647450000|2022-06-08 00:17:30|31211.5|31121.5|31198.9|31108.9|31212|31122|31194.8|31104.8|31
1654647460000|2022-06-08 00:17:40|31198.8|31108.8|31199.8|31109.8|31203.9|31113.9|31197.9|31107.9|37
1654647470000|2022-06-08 00:17:50|31200.3|31110.3|31186.2|31096.2|31201.5|31111.5|31178.8|31088.8|32
1654647480000|2022-06-08 00:18:00|31184.7|31094.7|31199.2|31109.2|31199.5|31109.5|31184|31094|36
1654647490000|2022-06-08 00:18:10|31198.7|31108.7|31187.8|31097.8|31200.3|31110.3|31187.8|31097.8|32
1654647500000|2022-06-08 00:18:20|31190.2|31100.2|31206|31116|31209.7|31119.7|31188.5|31098.5|34
1654647510000|2022-06-08 00:18:30|31208.3|31118.3|31205.9|31115.9|31211.6|31121.6|31205.6|31115.6|34
1654647520000|2022-06-08 00:18:40|31205.8|31115.8|31199.7|31109.7|31211.2|31121.2|31199.7|31109.7|34
1654647530000|2022-06-08 00:18:50|31199.3|31109.3|31181.2|31091.2|31199.3|31109.3|31181|31091|35
1654647540000|2022-06-08 00:19:00|31180.6|31090.6|31182.7|31092.7|31194.3|31104.3|31180.1|31090.1|38
1654647550000|2022-06-08 00:19:10|31182.8|31092.8|31186.3|31096.3|31187.9|31097.9|31177.8|31087.8|35
1654647560000|2022-06-08 00:19:20|31184.9|31094.9|31191.1|31101.1|31194.9|31104.9|31184.1|31094.1|34
1654647570000|2022-06-08 00:19:30|31191|31101|31184.9|31094.9|31191.5|31101.5|31183.8|31093.8|32
1654647580000|2022-06-08 00:19:40|31185.8|31095.8|31184.2|31094.2|31195.2|31105.2|31181.6|31091.6|37
1654647590000|2022-06-08 00:19:50|31187.6|31097.6|31182|31092|31190|31100|31181.1|31091.1|35
1654647600000|2022-06-08 00:20:00|31182.2|31092.2|31170|31080|31182.2|31092.2|31169.1|31079.1|30
1654647610000|2022-06-08 00:20:10|31169.4|31079.4|31176.1|31086.1|31179.8|31089.8|31168.7|31078.7|35
1654647620000|2022-06-08 00:20:20|31176.8|31086.8|31179.1|31089.1|31179.7|31089.7|31176.6|31086.6|33
1654647630000|2022-06-08 00:20:30|31179.9|31089.9|31185.4|31095.4|31187.9|31097.9|31179.9|31089.9|34
1654647640000|2022-06-08 00:20:40|31185.6|31095.6|31184.2|31094.2|31186.3|31096.3|31182.8|31092.8|29
1654647650000|2022-06-08 00:20:50|31184.3|31094.3|31183.4|31093.4|31184.3|31094.3|31175.8|31085.8|37
1654647660000|2022-06-08 00:21:00|31182.9|31092.9|31192.3|31102.3|31196.1|31106.1|31180.2|31090.2|36
1654647670000|2022-06-08 00:21:10|31191.7|31101.7|31181.9|31091.9|31191.7|31101.7|31180.5|31090.5|32
1654647680000|2022-06-08 00:21:20|31180.8|31090.8|31168.5|31078.5|31182.8|31092.8|31168.5|31078.5|33
1654647690000|2022-06-08 00:21:30|31169.9|31079.9|31164.1|31074.1|31170.3|31080.3|31160.6|31070.6|24
1654647700000|2022-06-08 00:21:40|31163.9|31073.9|31166.4|31076.4|31171.2|31081.2|31163.5|31073.5|31
1654647710000|2022-06-08 00:21:50|31166.7|31076.7|31176|31086|31176|31086|31165.5|31075.5|36
1654647720000|2022-06-08 00:22:00|31176.7|31086.7|31184.4|31094.4|31184.4|31094.4|31174.9|31084.9|31
1654647730000|2022-06-08 00:22:10|31189.3|31099.3|31205.7|31115.7|31205.7|31115.7|31188.7|31098.7|37
1654647740000|2022-06-08 00:22:20|31205.6|31115.6|31217.1|31127.1|31218|31128|31204.6|31114.6|34
1654647750000|2022-06-08 00:22:30|31217.2|31127.2|31248.5|31158.5|31248.5|31158.5|31217.2|31127.2|38
1654647760000|2022-06-08 00:22:40|31249.9|31159.9|31222.7|31132.7|31249.9|31159.9|31222.7|31132.7|33
1654647770000|2022-06-08 00:22:50|31224|31134|31225.9|31135.9|31228.8|31138.8|31222.4|31132.4|37
1654647780000|2022-06-08 00:23:00|31224.6|31134.6|31246.5|31156.5|31246.5|31156.5|31224.2|31134.2|32
1654647790000|2022-06-08 00:23:10|31247.3|31157.3|31270.4|31180.4|31270.4|31180.4|31247.2|31157.2|33
1654647800000|2022-06-08 00:23:20|31268.8|31178.8|31309.3|31219.3|31309.3|31219.3|31268.8|31178.8|33
1654647810000|2022-06-08 00:23:30|31308.9|31218.9|31297.7|31207.7|31310.2|31220.2|31296.9|31206.9|37
1654647820000|2022-06-08 00:23:40|31298.6|31208.6|31282.3|31192.3|31298.6|31208.6|31281.7|31191.7|37
1654647830000|2022-06-08 00:23:50|31282|31192|31289.6|31199.6|31291.3|31201.3|31281.9|31191.9|32
1654647840000|2022-06-08 00:24:00|31290.5|31200.5|31298.1|31208.1|31300.1|31210.1|31290.5|31200.5|30
1654647850000|2022-06-08 00:24:10|31298.6|31208.6|31293.7|31203.7|31298.9|31208.9|31292.5|31202.5|29
1654647860000|2022-06-08 00:24:20|31293.3|31203.3|31278.5|31188.5|31294.5|31204.5|31276|31186|37
1654647870000|2022-06-08 00:24:30|31277.9|31187.9|31268.5|31178.5|31278.3|31188.3|31258.6|31168.6|37
1654647880000|2022-06-08 00:24:40|31268.1|31178.1|31241|31151|31268.1|31178.1|31238|31148|36
1654647890000|2022-06-08 00:24:50|31241.2|31151.2|31242.8|31152.8|31244|31154|31237.8|31147.8|34
1654647900000|2022-06-08 00:25:00|31243.3|31153.3|31244.6|31154.6|31247.2|31157.2|31241.7|31151.7|34
1654647910000|2022-06-08 00:25:10|31244.4|31154.4|31233.4|31143.4|31244.8|31154.8|31232.4|31142.4|29
1654647920000|2022-06-08 00:25:20|31233.2|31143.2|31239.7|31149.7|31242.1|31152.1|31233.2|31143.2|33
1654647930000|2022-06-08 00:25:30|31239.8|31149.8|31240.5|31150.5|31242.6|31152.6|31238.9|31148.9|30
1654647940000|2022-06-08 00:25:40|31239.9|31149.9|31245.5|31155.5|31245.5|31155.5|31237.6|31147.6|29
1654647950000|2022-06-08 00:25:50|31251.4|31161.4|31253.2|31163.2|31256.7|31166.7|31251|31161|36
1654647960000|2022-06-08 00:26:00|31252.3|31162.3|31261.2|31171.2|31262.5|31172.5|31252.1|31162.1|30
1654647970000|2022-06-08 00:26:10|31261.8|31171.8|31285.4|31195.4|31285.4|31195.4|31260|31170|34
1654647980000|2022-06-08 00:26:20|31285.5|31195.5|31278.5|31188.5|31288.4|31198.4|31268.4|31178.4|38
1654647990000|2022-06-08 00:26:30|31277.9|31187.9|31272.6|31182.6|31280.3|31190.3|31266.7|31176.7|34
1654648000000|2022-06-08 00:26:40|31274|31184|31275.6|31185.6|31277.1|31187.1|31272.3|31182.3|35
1654648010000|2022-06-08 00:26:50|31275.8|31185.8|31277.2|31187.2|31279.2|31189.2|31275.8|31185.8|30
1654648020000|2022-06-08 00:27:00|31277.3|31187.3|31277.6|31187.6|31279.5|31189.5|31277.3|31187.3|30
1654648030000|2022-06-08 00:27:10|31277.8|31187.8|31264.6|31174.6|31282.1|31192.1|31264.5|31174.5|34
1654648040000|2022-06-08 00:27:20|31263.3|31173.3|31262.9|31172.9|31264.3|31174.3|31260.5|31170.5|17
1654648050000|2022-06-08 00:27:30|31263.1|31173.1|31255.2|31165.2|31263.1|31173.1|31255.2|31165.2|20
1654648060000|2022-06-08 00:27:40|31255.8|31165.8|31250.5|31160.5|31256|31166|31250.1|31160.1|25
1654648070000|2022-06-08 00:27:50|31250.1|31160.1|31252.5|31162.5|31259.2|31169.2|31248.1|31158.1|29
1654648080000|2022-06-08 00:28:00|31251.8|31161.8|31261.5|31171.5|31263|31173|31247.5|31157.5|35
1654648090000|2022-06-08 00:28:10|31261.4|31171.4|31284|31194|31284|31194|31261.1|31171.1|38
1654648100000|2022-06-08 00:28:20|31288.2|31198.2|31297.8|31207.8|31304.2|31214.2|31288.2|31198.2|38
1654648110000|2022-06-08 00:28:30|31297.9|31207.9|31298.4|31208.4|31300.4|31210.4|31297.6|31207.6|35
1654648120000|2022-06-08 00:28:40|31299.2|31209.2|31303.8|31213.8|31306.5|31216.5|31293.4|31203.4|37
1654648130000|2022-06-08 00:28:50|31304.6|31214.6|31304.2|31214.2|31305.2|31215.2|31298.1|31208.1|36
1654648140000|2022-06-08 00:29:00|31303.3|31213.3|31282.8|31192.8|31303.5|31213.5|31282.8|31192.8|29
1654648150000|2022-06-08 00:29:10|31281.5|31191.5|31292.6|31202.6|31293.9|31203.9|31281.5|31191.5|34
1654648160000|2022-06-08 00:29:20|31291.7|31201.7|31290.4|31200.4|31296.2|31206.2|31282.6|31192.6|27
1654648170000|2022-06-08 00:29:30|31290.8|31200.8|31294.8|31204.8|31300.1|31210.1|31289.2|31199.2|18
1654648180000|2022-06-08 00:29:40|31294.9|31204.9|31302.3|31212.3|31304|31214|31294.4|31204.4|23
1654648190000|2022-06-08 00:29:50|31302.6|31212.6|31302.9|31212.9|31304.1|31214.1|31301.7|31211.7|25
1654648200000|2022-06-08 00:30:00|31303.4|31213.4|31317.5|31227.5|31318.6|31228.6|31298.7|31208.7|34
1654648210000|2022-06-08 00:30:10|31325|31235|31332.2|31242.2|31343.1|31253.1|31325|31235|37
1654648220000|2022-06-08 00:30:20|31333.9|31243.9|31343.2|31253.2|31343.2|31253.2|31328.1|31238.1|36
1654648230000|2022-06-08 00:30:30|31342.5|31252.5|31337.9|31247.9|31344.4|31254.4|31335.6|31245.6|33
1654648240000|2022-06-08 00:30:40|31336.5|31246.5|31343.7|31253.7|31346.8|31256.8|31336.5|31246.5|33
1654648250000|2022-06-08 00:30:50|31345.8|31255.8|31338.6|31248.6|31345.8|31255.8|31332.1|31242.1|32
1654648260000|2022-06-08 00:31:00|31330.4|31240.4|31300.8|31210.8|31338.6|31248.6|31296.4|31206.4|35
1654648270000|2022-06-08 00:31:10|31300.5|31210.5|31299.6|31209.6|31302.2|31212.2|31294.6|31204.6|35
1654648280000|2022-06-08 00:31:20|31301.4|31211.4|31300.7|31210.7|31309.1|31219.1|31300.3|31210.3|38
1654648290000|2022-06-08 00:31:30|31300.8|31210.8|31304.4|31214.4|31305.1|31215.1|31297.7|31207.7|34
1654648300000|2022-06-08 00:31:40|31303.9|31213.9|31302|31212|31303.9|31213.9|31299.8|31209.8|34
1654648310000|2022-06-08 00:31:50|31301.6|31211.6|31302|31212|31303.7|31213.7|31300.5|31210.5|28
1654648320000|2022-06-08 00:32:00|31301.6|31211.6|31311|31221|31311.5|31221.5|31300.7|31210.7|35
1654648330000|2022-06-08 00:32:10|31310.6|31220.6|31307.9|31217.9|31317.6|31227.6|31307.9|31217.9|36
1654648340000|2022-06-08 00:32:20|31308.5|31218.5|31299.8|31209.8|31308.6|31218.6|31295.8|31205.8|32
1654648350000|2022-06-08 00:32:30|31300.9|31210.9|31297.9|31207.9|31301|31211|31296.4|31206.4|36
1654648360000|2022-06-08 00:32:40|31297.3|31207.3|31303|31213|31303.2|31213.2|31294.4|31204.4|29
1654648370000|2022-06-08 00:32:50|31303.8|31213.8|31299.2|31209.2|31304.6|31214.6|31298.7|31208.7|28
1654648380000|2022-06-08 00:33:00|31299|31209|31299|31209|31302.3|31212.3|31296.5|31206.5|25
1654648390000|2022-06-08 00:33:10|31298.1|31208.1|31279.8|31189.8|31298.5|31208.5|31277.5|31187.5|34
1654648400000|2022-06-08 00:33:20|31280.3|31190.3|31308.4|31218.4|31309.7|31219.7|31280.3|31190.3|38
1654648410000|2022-06-08 00:33:30|31307.9|31217.9|31296.7|31206.7|31307.9|31217.9|31294.2|31204.2|37
1654648420000|2022-06-08 00:33:40|31297.4|31207.4|31287.1|31197.1|31298.3|31208.3|31285.7|31195.7|31
1654648430000|2022-06-08 00:33:50|31285.3|31195.3|31268|31178|31285.9|31195.9|31266.2|31176.2|34
1654648440000|2022-06-08 00:34:00|31267.2|31177.2|31266.2|31176.2|31270.8|31180.8|31265.3|31175.3|36
1654648450000|2022-06-08 00:34:10|31264.3|31174.3|31273.5|31183.5|31274|31184|31261|31171|34
1654648460000|2022-06-08 00:34:20|31274.3|31184.3|31263.6|31173.6|31274.3|31184.3|31262|31172|33
1654648470000|2022-06-08 00:34:30|31264.6|31174.6|31277.9|31187.9|31278.1|31188.1|31263|31173|36
1654648480000|2022-06-08 00:34:40|31277.6|31187.6|31284|31194|31286.7|31196.7|31277.6|31187.6|31
1654648490000|2022-06-08 00:34:50|31284.2|31194.2|31282.4|31192.4|31284.5|31194.5|31281.1|31191.1|34
1654648500000|2022-06-08 00:35:00|31282.9|31192.9|31254.3|31164.3|31283|31193|31254.3|31164.3|34
1654648510000|2022-06-08 00:35:10|31253.8|31163.8|31256.7|31166.7|31256.8|31166.8|31253.3|31163.3|29
1654648520000|2022-06-08 00:35:20|31256.6|31166.6|31234.5|31144.5|31257.5|31167.5|31233.1|31143.1|37
1654648530000|2022-06-08 00:35:30|31234.2|31144.2|31237.3|31147.3|31238.8|31148.8|31231.8|31141.8|34
1654648540000|2022-06-08 00:35:40|31237|31147|31238.7|31148.7|31240.5|31150.5|31235.9|31145.9|36
1654648550000|2022-06-08 00:35:50|31238.9|31148.9|31241.2|31151.2|31241.2|31151.2|31234.6|31144.6|31
1654648560000|2022-06-08 00:36:00|31241.3|31151.3|31234.5|31144.5|31251|31161|31233.7|31143.7|36
1654648570000|2022-06-08 00:36:10|31233|31143|31225.6|31135.6|31234.5|31144.5|31224|31134|34
1654648580000|2022-06-08 00:36:20|31224.8|31134.8|31231.3|31141.3|31235.2|31145.2|31224.2|31134.2|33
1654648590000|2022-06-08 00:36:30|31234.3|31144.3|31233.9|31143.9|31236.6|31146.6|31224.5|31134.5|37
1654648600000|2022-06-08 00:36:40|31235.4|31145.4|31230.5|31140.5|31236.4|31146.4|31230.5|31140.5|36
1654648610000|2022-06-08 00:36:50|31230.4|31140.4|31229.2|31139.2|31230.4|31140.4|31224.7|31134.7|35
1654648620000|2022-06-08 00:37:00|31228.2|31138.2|31233.1|31143.1|31236.9|31146.9|31227.1|31137.1|36
1654648630000|2022-06-08 00:37:10|31232.6|31142.6|31238.1|31148.1|31238.1|31148.1|31229.3|31139.3|33
1654648640000|2022-06-08 00:37:20|31238.2|31148.2|31227.8|31137.8|31238.7|31148.7|31226.9|31136.9|33
1654648650000|2022-06-08 00:37:30|31229|31139|31225|31135|31231.8|31141.8|31225|31135|31
1654648660000|2022-06-08 00:37:40|31225.9|31135.9|31228.1|31138.1|31228.1|31138.1|31225.2|31135.2|34
1654648670000|2022-06-08 00:37:50|31226.8|31136.8|31218|31128|31231.2|31141.2|31217.6|31127.6|33
1654648680000|2022-06-08 00:38:00|31220.4|31130.4|31226|31136|31227.8|31137.8|31218.1|31128.1|29
1654648690000|2022-06-08 00:38:10|31225.5|31135.5|31225.4|31135.4|31226.6|31136.6|31223.2|31133.2|30
1654648700000|2022-06-08 00:38:20|31225.5|31135.5|31225|31135|31238.8|31148.8|31223.1|31133.1|35
1654648710000|2022-06-08 00:38:30|31225.4|31135.4|31213.1|31123.1|31225.4|31135.4|31213|31123|21
1654648720000|2022-06-08 00:38:40|31212.5|31122.5|31202.8|31112.8|31213.8|31123.8|31200.2|31110.2|34
1654648730000|2022-06-08 00:38:50|31203.2|31113.2|31213.3|31123.3|31216|31126|31203.1|31113.1|33
1654648740000|2022-06-08 00:39:00|31212.7|31122.7|31222|31132|31222.4|31132.4|31212|31122|31
1654648750000|2022-06-08 00:39:10|31222.3|31132.3|31250|31160|31250.8|31160.8|31221.2|31131.2|36
1654648760000|2022-06-08 00:39:20|31250.5|31160.5|31232.3|31142.3|31250.5|31160.5|31220.7|31130.7|37
1654648770000|2022-06-08 00:39:30|31232.1|31142.1|31213.8|31123.8|31232.1|31142.1|31212.6|31122.6|34
1654648780000|2022-06-08 00:39:40|31214|31124|31209.4|31119.4|31218.9|31128.9|31208.3|31118.3|28
1654648790000|2022-06-08 00:39:50|31208.7|31118.7|31209.4|31119.4|31209.5|31119.5|31207.8|31117.8|21
1654648800000|2022-06-08 00:40:00|31209|31119|31203.3|31113.3|31209|31119|31200.8|31110.8|32
1654648810000|2022-06-08 00:40:10|31205.9|31115.9|31201.2|31111.2|31206.9|31116.9|31199.4|31109.4|31
1654648820000|2022-06-08 00:40:20|31203|31113|31191.3|31101.3|31205.6|31115.6|31187.2|31097.2|32
1654648830000|2022-06-08 00:40:30|31191.4|31101.4|31198|31108|31200.6|31110.6|31189.7|31099.7|38
1654648840000|2022-06-08 00:40:40|31197.7|31107.7|31198.7|31108.7|31209|31119|31195.6|31105.6|33
1654648850000|2022-06-08 00:40:50|31198.8|31108.8|31199.9|31109.9|31201.3|31111.3|31196.7|31106.7|29
1654648860000|2022-06-08 00:41:00|31200.3|31110.3|31211.8|31121.8|31211.8|31121.8|31197.9|31107.9|36
1654648870000|2022-06-08 00:41:10|31212.3|31122.3|31226.2|31136.2|31226.2|31136.2|31212.3|31122.3|33
1654648880000|2022-06-08 00:41:20|31223.9|31133.9|31227.6|31137.6|31232.8|31142.8|31222.5|31132.5|37
1654648890000|2022-06-08 00:41:30|31227.7|31137.7|31227.2|31137.2|31227.9|31137.9|31225.6|31135.6|33
1654648900000|2022-06-08 00:41:40|31227.5|31137.5|31224.5|31134.5|31227.9|31137.9|31222.6|31132.6|39
1654648910000|2022-06-08 00:41:50|31224.6|31134.6|31226.5|31136.5|31227.3|31137.3|31223.9|31133.9|29
1654648920000|2022-06-08 00:42:00|31226|31136|31222.8|31132.8|31226|31136|31222.5|31132.5|25
1654648930000|2022-06-08 00:42:10|31220.5|31130.5|31211.2|31121.2|31220.5|31130.5|31210|31120|31
1654648940000|2022-06-08 00:42:20|31210.8|31120.8|31202.5|31112.5|31212.2|31122.2|31200.2|31110.2|38
1654648950000|2022-06-08 00:42:30|31202.7|31112.7|31203.1|31113.1|31203.7|31113.7|31201|31111|27
1654648960000|2022-06-08 00:42:40|31203.2|31113.2|31205.4|31115.4|31211.9|31121.9|31202.9|31112.9|32
1654648970000|2022-06-08 00:42:50|31205.6|31115.6|31213.7|31123.7|31214.5|31124.5|31204.1|31114.1|35
1654648980000|2022-06-08 00:43:00|31213.2|31123.2|31227.3|31137.3|31231.3|31141.3|31213.2|31123.2|38
1654648990000|2022-06-08 00:43:10|31227.2|31137.2|31222.5|31132.5|31231.2|31141.2|31216.4|31126.4|37
1654649000000|2022-06-08 00:43:20|31221.8|31131.8|31216.3|31126.3|31224.8|31134.8|31215.7|31125.7|31
1654649010000|2022-06-08 00:43:30|31216.2|31126.2|31213.6|31123.6|31216.6|31126.6|31212.8|31122.8|19
1654649020000|2022-06-08 00:43:40|31213.4|31123.4|31214.2|31124.2|31215.1|31125.1|31211.2|31121.2|18
1654649030000|2022-06-08 00:43:50|31210.8|31120.8|31198.1|31108.1|31210.8|31120.8|31197.5|31107.5|13
1654649040000|2022-06-08 00:44:00|31196.4|31106.4|31199.3|31109.3|31210.3|31120.3|31194.1|31104.1|24
1654649050000|2022-06-08 00:44:10|31201.4|31111.4|31199.2|31109.2|31206.9|31116.9|31198.6|31108.6|25
1654649060000|2022-06-08 00:44:20|31198.3|31108.3|31194.3|31104.3|31198.9|31108.9|31190.8|31100.8|30
1654649070000|2022-06-08 00:44:30|31191.6|31101.6|31182.4|31092.4|31195.1|31105.1|31181.3|31091.3|32
1654649080000|2022-06-08 00:44:40|31182.5|31092.5|31184.3|31094.3|31184.6|31094.6|31179.8|31089.8|26
1654649090000|2022-06-08 00:44:50|31184.4|31094.4|31182.4|31092.4|31184.6|31094.6|31181.1|31091.1|24
1654649100000|2022-06-08 00:45:00|31182.2|31092.2|31199.2|31109.2|31200.1|31110.1|31180.5|31090.5|34
1654649110000|2022-06-08 00:45:10|31198.5|31108.5|31210.8|31120.8|31210.8|31120.8|31196.4|31106.4|39
1654649120000|2022-06-08 00:45:20|31209.9|31119.9|31222.8|31132.8|31225.8|31135.8|31209.9|31119.9|37
1654649130000|2022-06-08 00:45:30|31221.1|31131.1|31223.2|31133.2|31223.2|31133.2|31220.1|31130.1|31
1654649140000|2022-06-08 00:45:40|31222.9|31132.9|31222.9|31132.9|31223.3|31133.3|31221.5|31131.5|18
1654649150000|2022-06-08 00:45:50|31222.8|31132.8|31204.9|31114.9|31222.8|31132.8|31204.6|31114.6|25
1654649160000|2022-06-08 00:46:00|31204.5|31114.5|31200|31110|31204.5|31114.5|31197.3|31107.3|34
1654649170000|2022-06-08 00:46:10|31200.1|31110.1|31193.6|31103.6|31200.5|31110.5|31187.5|31097.5|34
1654649180000|2022-06-08 00:46:20|31192.6|31102.6|31189.9|31099.9|31193.9|31103.9|31187.3|31097.3|30
1654649190000|2022-06-08 00:46:30|31189.3|31099.3|31185.3|31095.3|31190.9|31100.9|31185.2|31095.2|32
1654649200000|2022-06-08 00:46:40|31185.1|31095.1|31189.5|31099.5|31189.9|31099.9|31185.1|31095.1|34
1654649210000|2022-06-08 00:46:50|31189.9|31099.9|31190.2|31100.2|31190.7|31100.7|31188|31098|29
1654649220000|2022-06-08 00:47:00|31190.1|31100.1|31202.7|31112.7|31203.5|31113.5|31189.3|31099.3|38
1654649230000|2022-06-08 00:47:10|31203.2|31113.2|31194.4|31104.4|31203.8|31113.8|31193.7|31103.7|29
1654649240000|2022-06-08 00:47:20|31194|31104|31196.9|31106.9|31197.1|31107.1|31194|31104|29
1654649250000|2022-06-08 00:47:30|31196.6|31106.6|31195.1|31105.1|31196.9|31106.9|31194.1|31104.1|24
1654649260000|2022-06-08 00:47:40|31195.5|31105.5|31186|31096|31195.5|31105.5|31185.6|31095.6|29
1654649270000|2022-06-08 00:47:50|31185.3|31095.3|31174.6|31084.6|31185.7|31095.7|31165.7|31075.7|33
1654649280000|2022-06-08 00:48:00|31174.2|31084.2|31171.2|31081.2|31182.6|31092.6|31168|31078|34
1654649290000|2022-06-08 00:48:10|31173|31083|31170.1|31080.1|31174.1|31084.1|31170.1|31080.1|32
1654649300000|2022-06-08 00:48:20|31173.4|31083.4|31166.7|31076.7|31173.4|31083.4|31163.9|31073.9|23
1654649310000|2022-06-08 00:48:30|31165.9|31075.9|31165.1|31075.1|31169.9|31079.9|31164.6|31074.6|30
1654649320000|2022-06-08 00:48:40|31167|31077|31157.5|31067.5|31167|31077|31155.2|31065.2|29
1654649330000|2022-06-08 00:48:50|31157.6|31067.6|31156.3|31066.3|31160|31070|31154.9|31064.9|29
1654649340000|2022-06-08 00:49:00|31155.9|31065.9|31157.3|31067.3|31161.8|31071.8|31154.7|31064.7|36
1654649350000|2022-06-08 00:49:10|31156.7|31066.7|31157.2|31067.2|31157.6|31067.6|31156.4|31066.4|26
1654649360000|2022-06-08 00:49:20|31156.2|31066.2|31156.7|31066.7|31157.3|31067.3|31144.7|31054.7|34
1654649370000|2022-06-08 00:49:30|31157.3|31067.3|31157.7|31067.7|31157.7|31067.7|31152.1|31062.1|31
1654649380000|2022-06-08 00:49:40|31157.2|31067.2|31157.1|31067.1|31157.4|31067.4|31155.4|31065.4|22
1654649390000|2022-06-08 00:49:50|31157.3|31067.3|31162.7|31072.7|31165.9|31075.9|31157.3|31067.3|33
1654649400000|2022-06-08 00:50:00|31158.1|31068.1|31157.7|31067.7|31159.5|31069.5|31152.6|31062.6|27
1654649410000|2022-06-08 00:50:10|31157.2|31067.2|31156.8|31066.8|31159.7|31069.7|31155.1|31065.1|33
1654649420000|2022-06-08 00:50:20|31156.6|31066.6|31164.3|31074.3|31164.9|31074.9|31156.2|31066.2|32
1654649430000|2022-06-08 00:50:30|31164.2|31074.2|31161.9|31071.9|31164.2|31074.2|31161.2|31071.2|27
1654649440000|2022-06-08 00:50:40|31162|31072|31168.1|31078.1|31168.6|31078.6|31162|31072|29
1654649450000|2022-06-08 00:50:50|31168.5|31078.5|31172.9|31082.9|31173.7|31083.7|31167.4|31077.4|29
1654649460000|2022-06-08 00:51:00|31173.3|31083.3|31189.5|31099.5|31190.4|31100.4|31173.3|31083.3|33
1654649470000|2022-06-08 00:51:10|31191.6|31101.6|31181.8|31091.8|31192.9|31102.9|31181.8|31091.8|30
1654649480000|2022-06-08 00:51:20|31180.1|31090.1|31169.3|31079.3|31184.3|31094.3|31169.3|31079.3|29
1654649490000|2022-06-08 00:51:30|31170.6|31080.6|31172.9|31082.9|31173|31083|31168.4|31078.4|25
1654649500000|2022-06-08 00:51:40|31173.3|31083.3|31178.7|31088.7|31179.3|31089.3|31172.2|31082.2|29
1654649510000|2022-06-08 00:51:50|31179.1|31089.1|31180.9|31090.9|31183.1|31093.1|31178.7|31088.7|23
1654649520000|2022-06-08 00:52:00|31183.2|31093.2|31183.8|31093.8|31184|31094|31181.2|31091.2|26
1654649530000|2022-06-08 00:52:10|31185.9|31095.9|31204.5|31114.5|31205.4|31115.4|31185.9|31095.9|36
1654649540000|2022-06-08 00:52:20|31203.8|31113.8|31200.2|31110.2|31205.1|31115.1|31198.2|31108.2|23
1654649550000|2022-06-08 00:52:30|31199|31109|31201.8|31111.8|31203.8|31113.8|31198.8|31108.8|31
1654649560000|2022-06-08 00:52:40|31203|31113|31195.6|31105.6|31203.9|31113.9|31194.6|31104.6|23
1654649570000|2022-06-08 00:52:50|31195.4|31105.4|31197.3|31107.3|31197.4|31107.4|31195.4|31105.4|25
1654649580000|2022-06-08 00:53:00|31197|31107|31189.6|31099.6|31197.3|31107.3|31188.5|31098.5|28
1654649590000|2022-06-08 00:53:10|31189.1|31099.1|31182.9|31092.9|31189.1|31099.1|31182.1|31092.1|24
1654649600000|2022-06-08 00:53:20|31183.2|31093.2|31181.7|31091.7|31186.2|31096.2|31181.1|31091.1|27
1654649610000|2022-06-08 00:53:30|31181.8|31091.8|31182.7|31092.7|31182.7|31092.7|31181.6|31091.6|20
1654649620000|2022-06-08 00:53:40|31182.9|31092.9|31188.1|31098.1|31188.1|31098.1|31182.7|31092.7|20
1654649630000|2022-06-08 00:53:50|31190.3|31100.3|31188.6|31098.6|31192.6|31102.6|31188.4|31098.4|26
1654649640000|2022-06-08 00:54:00|31189.9|31099.9|31203.8|31113.8|31205.3|31115.3|31189.9|31099.9|32
1654649650000|2022-06-08 00:54:10|31205|31115|31213|31123|31218.2|31128.2|31204.9|31114.9|37
1654649660000|2022-06-08 00:54:20|31210.1|31120.1|31210.9|31120.9|31213.3|31123.3|31210.1|31120.1|33
1654649670000|2022-06-08 00:54:30|31212.8|31122.8|31206.2|31116.2|31212.8|31122.8|31205.8|31115.8|33
1654649680000|2022-06-08 00:54:40|31206.1|31116.1|31207.7|31117.7|31208.3|31118.3|31205|31115|28
1654649690000|2022-06-08 00:54:50|31208.5|31118.5|31209.5|31119.5|31210.6|31120.6|31208.1|31118.1|28
1654649700000|2022-06-08 00:55:00|31208.3|31118.3|31212.1|31122.1|31215.3|31125.3|31208.3|31118.3|30
1654649710000|2022-06-08 00:55:10|31214.7|31124.7|31211.9|31121.9|31214.7|31124.7|31210.7|31120.7|31
1654649720000|2022-06-08 00:55:20|31212|31122|31209.9|31119.9|31213.4|31123.4|31209.4|31119.4|29
1654649730000|2022-06-08 00:55:30|31209.5|31119.5|31205|31115|31211.8|31121.8|31205|31115|34
1654649740000|2022-06-08 00:55:40|31205.7|31115.7|31203.3|31113.3|31206.1|31116.1|31199.8|31109.8|28
1654649750000|2022-06-08 00:55:50|31203.2|31113.2|31201.4|31111.4|31203.4|31113.4|31201.4|31111.4|19
1654649760000|2022-06-08 00:56:00|31201.5|31111.5|31202|31112|31203.4|31113.4|31200.3|31110.3|35
1654649770000|2022-06-08 00:56:10|31200.5|31110.5|31199.8|31109.8|31203.8|31113.8|31197.6|31107.6|27
1654649780000|2022-06-08 00:56:20|31200.3|31110.3|31182.9|31092.9|31201.8|31111.8|31182.9|31092.9|34
1654649790000|2022-06-08 00:56:30|31189.9|31099.9|31192.5|31102.5|31193.6|31103.6|31181.9|31091.9|29
1654649800000|2022-06-08 00:56:40|31193.4|31103.4|31171.9|31081.9|31193.4|31103.4|31170.1|31080.1|36
1654649810000|2022-06-08 00:56:50|31172.2|31082.2|31156.3|31066.3|31172.2|31082.2|31155.6|31065.6|33
1654649820000|2022-06-08 00:57:00|31155.1|31065.1|31140.2|31050.2|31156.3|31066.3|31138.3|31048.3|34
1654649830000|2022-06-08 00:57:10|31138.9|31048.9|31132.2|31042.2|31139.9|31049.9|31131.1|31041.1|34
1654649840000|2022-06-08 00:57:20|31136.4|31046.4|31115.1|31025.1|31137|31047|31107.9|31017.9|38
1654649850000|2022-06-08 00:57:30|31115.4|31025.4|31116.2|31026.2|31117.1|31027.1|31111.7|31021.7|37
1654649860000|2022-06-08 00:57:40|31116.9|31026.9|31112.4|31022.4|31130.7|31040.7|31112.4|31022.4|37
1654649870000|2022-06-08 00:57:50|31111.9|31021.9|31110.1|31020.1|31114.5|31024.5|31108.2|31018.2|33
1654649880000|2022-06-08 00:58:00|31110|31020|31090.3|31000.3|31110|31020|31085.3|30995.3|37
1654649890000|2022-06-08 00:58:10|31090.4|31000.4|31100.7|31010.7|31111.5|31021.5|31089.1|30999.1|39
1654649900000|2022-06-08 00:58:20|31102.8|31012.8|31113|31023|31114.9|31024.9|31102.5|31012.5|37
1654649910000|2022-06-08 00:58:30|31113.2|31023.2|31136.2|31046.2|31136.2|31046.2|31112.9|31022.9|35
1654649920000|2022-06-08 00:58:40|31136.6|31046.6|31137.4|31047.4|31141.5|31051.5|31135|31045|37
1654649930000|2022-06-08 00:58:50|31136.7|31046.7|31137.9|31047.9|31142.1|31052.1|31136.7|31046.7|35
1654649940000|2022-06-08 00:59:00|31135.2|31045.2|31139.8|31049.8|31141|31051|31134.7|31044.7|35
1654649950000|2022-06-08 00:59:10|31139.7|31049.7|31108.7|31018.7|31140.6|31050.6|31108.7|31018.7|40
1654649960000|2022-06-08 00:59:20|31107.8|31017.8|31111.3|31021.3|31112.2|31022.2|31104.9|31014.9|30
1654649970000|2022-06-08 00:59:30|31111|31021|31110|31020|31112.4|31022.4|31108.8|31018.8|34
1654649980000|2022-06-08 00:59:40|31111.6|31021.6|31110.8|31020.8|31118.9|31028.9|31110.1|31020.1|34
1654649990000|2022-06-08 00:59:50|31110.7|31020.7|31098.8|31008.8|31113.3|31023.3|31098.8|31008.8|31
1654650000000|2022-06-08 01:00:00|31099.5|31009.5|31097.6|31007.6|31115.3|31025.3|31093|31003|40
1654650010000|2022-06-08 01:00:10|31099|31009|31098.6|31008.6|31099|31009|31093.1|31003.1|33
1654650020000|2022-06-08 01:00:20|31102.2|31012.2|31093.7|31003.7|31108.8|31018.8|31091.1|31001.1|37
1654650030000|2022-06-08 01:00:30|31096.8|31006.8|31076.6|30986.6|31098.5|31008.5|31076|30986|33
1654650040000|2022-06-08 01:00:40|31077.1|30987.1|31077.7|30987.7|31079.3|30989.3|31075.3|30985.3|30
1654650050000|2022-06-08 01:00:50|31078.2|30988.2|31081.3|30991.3|31087.2|30997.2|31077.8|30987.8|29
1654650060000|2022-06-08 01:01:00|31081.9|30991.9|31093.6|31003.6|31095.4|31005.4|31081.9|30991.9|36
1654650070000|2022-06-08 01:01:10|31093.5|31003.5|31098.2|31008.2|31098.4|31008.4|31093.2|31003.2|31
1654650080000|2022-06-08 01:01:20|31099|31009|31099.4|31009.4|31109.4|31019.4|31098.2|31008.2|34
1654650090000|2022-06-08 01:01:30|31098.5|31008.5|31088.3|30998.3|31099.3|31009.3|31088.2|30998.2|29
1654650100000|2022-06-08 01:01:40|31087.9|30997.9|31087.7|30997.7|31090.1|31000.1|31083.5|30993.5|34
1654650110000|2022-06-08 01:01:50|31089.2|30999.2|31062.5|30972.5|31089.2|30999.2|31062.5|30972.5|28
1654650120000|2022-06-08 01:02:00|31062.6|30972.6|31050.4|30960.4|31065.3|30975.3|31041.6|30951.6|35
1654650130000|2022-06-08 01:02:10|31050.3|30960.3|31052|30962|31056.2|30966.2|31041.7|30951.7|38
1654650140000|2022-06-08 01:02:20|31049.8|30959.8|31030|30940|31052.3|30962.3|31024.1|30934.1|33
1654650150000|2022-06-08 01:02:30|31023.5|30933.5|31018.7|30928.7|31027.5|30937.5|31010.9|30920.9|38
1654650160000|2022-06-08 01:02:40|31015.5|30925.5|31006|30916|31022.2|30932.2|31006|30916|39
1654650170000|2022-06-08 01:02:50|31004.6|30914.6|31000.4|30910.4|31015.9|30925.9|31000.3|30910.3|37
1654650180000|2022-06-08 01:03:00|30999.9|30909.9|30966.1|30876.1|31012.8|30922.8|30959.1|30869.1|35
1654650190000|2022-06-08 01:03:10|30966|30876|30889.8|30799.8|30966|30876|30889.8|30799.8|39
1654650200000|2022-06-08 01:03:20|30885.3|30795.3|30926.7|30836.7|30926.7|30836.7|30885.3|30795.3|40
1654650210000|2022-06-08 01:03:30|30926.3|30836.3|30942.7|30852.7|30942.7|30852.7|30915.7|30825.7|40
1654650220000|2022-06-08 01:03:40|30948.1|30858.1|30940.5|30850.5|30950.2|30860.2|30937.1|30847.1|39
1654650230000|2022-06-08 01:03:50|30938.3|30848.3|30939.3|30849.3|30943.3|30853.3|30933.9|30843.9|36
1654650240000|2022-06-08 01:04:00|30939.5|30849.5|30944.7|30854.7|30946.2|30856.2|30925|30835|40
1654650250000|2022-06-08 01:04:10|30944.8|30854.8|30968.7|30878.7|30968.7|30878.7|30943.9|30853.9|33
1654650260000|2022-06-08 01:04:20|30968|30878|30995.4|30905.4|30996.9|30906.9|30967.8|30877.8|36
1654650270000|2022-06-08 01:04:30|30995.6|30905.6|30981|30891|31017|30927|30976.7|30886.7|38
1654650280000|2022-06-08 01:04:40|30982.3|30892.3|30957.7|30867.7|30982.3|30892.3|30951.4|30861.4|36
1654650290000|2022-06-08 01:04:50|30958.3|30868.3|30951.1|30861.1|30962.3|30872.3|30950.3|30860.3|34
1654650300000|2022-06-08 01:05:00|30948.6|30858.6|30938.2|30848.2|30957.5|30867.5|30938.2|30848.2|35
1654650310000|2022-06-08 01:05:10|30936.7|30846.7|30915|30825|30936.7|30846.7|30902.9|30812.9|39
1654650320000|2022-06-08 01:05:20|30913.8|30823.8|30912.3|30822.3|30920.6|30830.6|30912.3|30822.3|38
1654650330000|2022-06-08 01:05:30|30914.1|30824.1|30893.6|30803.6|30916.8|30826.8|30893.6|30803.6|39
1654650340000|2022-06-08 01:05:40|30894.7|30804.7|30894.7|30804.7|30909.2|30819.2|30893.2|30803.2|38
1654650350000|2022-06-08 01:05:50|30894.3|30804.3|30879|30789|30894.3|30804.3|30859.3|30769.3|36
1654650360000|2022-06-08 01:06:00|30878.4|30788.4|30861.8|30771.8|30889.9|30799.9|30861.8|30771.8|40
1654650370000|2022-06-08 01:06:10|30861.9|30771.9|30856.3|30766.3|30870.6|30780.6|30855.6|30765.6|39
1654650380000|2022-06-08 01:06:20|30856.1|30766.1|30854.4|30764.4|30857|30767|30835.5|30745.5|39
1654650390000|2022-06-08 01:06:30|30855.9|30765.9|30828.5|30738.5|30855.9|30765.9|30815.7|30725.7|37
1654650400000|2022-06-08 01:06:40|30824.8|30734.8|30838.4|30748.4|30850.6|30760.6|30824.8|30734.8|38
1654650410000|2022-06-08 01:06:50|30841.3|30751.3|30846.6|30756.6|30849.8|30759.8|30835.7|30745.7|39
1654650420000|2022-06-08 01:07:00|30846.9|30756.9|30891.8|30801.8|30893.2|30803.2|30841.7|30751.7|41
1654650430000|2022-06-08 01:07:10|30887.9|30797.9|30872.3|30782.3|30896.4|30806.4|30872.3|30782.3|36
1654650440000|2022-06-08 01:07:20|30875.5|30785.5|30882.2|30792.2|30892.8|30802.8|30875.5|30785.5|35
1654650450000|2022-06-08 01:07:30|30884.3|30794.3|30867.1|30777.1|30891.4|30801.4|30866.6|30776.6|35
1654650460000|2022-06-08 01:07:40|30858.4|30768.4|30834.1|30744.1|30858.4|30768.4|30833.1|30743.1|35
1654650470000|2022-06-08 01:07:50|30833|30743|30818.2|30728.2|30833|30743|30789.1|30699.1|40
1654650480000|2022-06-08 01:08:00|30815.5|30725.5|30823.1|30733.1|30823.1|30733.1|30793.9|30703.9|39
1654650490000|2022-06-08 01:08:10|30823.2|30733.2|30799.1|30709.1|30823.2|30733.2|30792.4|30702.4|40
1654650500000|2022-06-08 01:08:20|30796.8|30706.8|30773|30683|30814.5|30724.5|30773|30683|38
1654650510000|2022-06-08 01:08:30|30770.5|30680.5|30782|30692|30791.6|30701.6|30761.1|30671.1|38
1654650520000|2022-06-08 01:08:40|30786.7|30696.7|30796.9|30706.9|30824.2|30734.2|30786.7|30696.7|40
1654650530000|2022-06-08 01:08:50|30797.9|30707.9|30798|30708|30811.5|30721.5|30783.4|30693.4|37
1654650540000|2022-06-08 01:09:00|30796.4|30706.4|30829.2|30739.2|30829.2|30739.2|30790.4|30700.4|40
1654650550000|2022-06-08 01:09:10|30838.8|30748.8|30862.8|30772.8|30864.7|30774.7|30838.8|30748.8|38
1654650560000|2022-06-08 01:09:20|30862.7|30772.7|30860.8|30770.8|30880.4|30790.4|30855.9|30765.9|38
1654650570000|2022-06-08 01:09:30|30860.3|30770.3|30883.9|30793.9|30883.9|30793.9|30860.3|30770.3|38
1654650580000|2022-06-08 01:09:40|30882.8|30792.8|30912.2|30822.2|30916.4|30826.4|30882.8|30792.8|38
1654650590000|2022-06-08 01:09:50|30911.8|30821.8|30933.5|30843.5|30933.9|30843.9|30911.8|30821.8|39
1654650600000|2022-06-08 01:10:00|30937.3|30847.3|31026.6|30936.6|31038.7|30948.7|30933.2|30843.2|38
1654650610000|2022-06-08 01:10:10|31035.3|30945.3|31029.5|30939.5|31054.2|30964.2|31027.3|30937.3|40
1654650620000|2022-06-08 01:10:20|31022.3|30932.3|30994|30904|31028.4|30938.4|30994|30904|39
1654650630000|2022-06-08 01:10:30|30994.2|30904.2|30985.1|30895.1|30994.6|30904.6|30978.2|30888.2|38
1654650640000|2022-06-08 01:10:40|30992|30902|31005.6|30915.6|31026.7|30936.7|30989.8|30899.8|40
1654650650000|2022-06-08 01:10:50|31002.8|30912.8|30985.8|30895.8|31002.8|30912.8|30983.8|30893.8|38
1654650660000|2022-06-08 01:11:00|30986.2|30896.2|30983.4|30893.4|30986.2|30896.2|30951.2|30861.2|40
1654650670000|2022-06-08 01:11:10|30985.1|30895.1|30976.5|30886.5|30985.1|30895.1|30965.3|30875.3|39
1654650680000|2022-06-08 01:11:20|30978.4|30888.4|30965.3|30875.3|30986.5|30896.5|30963.6|30873.6|39
1654650690000|2022-06-08 01:11:30|30965.4|30875.4|31011.6|30921.6|31011.6|30921.6|30965.1|30875.1|40
1654650700000|2022-06-08 01:11:40|31014.5|30924.5|31022|30932|31032.6|30942.6|31014.5|30924.5|37
1654650710000|2022-06-08 01:11:50|31020.3|30930.3|31003.6|30913.6|31023.2|30933.2|30997.3|30907.3|40
1654650720000|2022-06-08 01:12:00|31008|30918|31020|30930|31021.7|30931.7|31008|30918|37
1654650730000|2022-06-08 01:12:10|31019.4|30929.4|31030.8|30940.8|31030.8|30940.8|31012|30922|38
1654650740000|2022-06-08 01:12:20|31030.7|30940.7|30987.2|30897.2|31030.7|30940.7|30983.5|30893.5|40
1654650750000|2022-06-08 01:12:30|30986.2|30896.2|30983.7|30893.7|30991.9|30901.9|30979.9|30889.9|40
1654650760000|2022-06-08 01:12:40|30984.7|30894.7|30991.7|30901.7|30996.5|30906.5|30965.6|30875.6|35
1654650770000|2022-06-08 01:12:50|30993.1|30903.1|30952.4|30862.4|30993.4|30903.4|30950.5|30860.5|39
1654650780000|2022-06-08 01:13:00|30951.4|30861.4|30979.9|30889.9|30979.9|30889.9|30947.9|30857.9|37
1654650790000|2022-06-08 01:13:10|30982.2|30892.2|30973.1|30883.1|30992.6|30902.6|30967.3|30877.3|39
1654650800000|2022-06-08 01:13:20|30973.9|30883.9|30957.1|30867.1|30976.1|30886.1|30955|30865|36
1654650810000|2022-06-08 01:13:30|30956.1|30866.1|30925.4|30835.4|30957.8|30867.8|30917.8|30827.8|38
1654650820000|2022-06-08 01:13:40|30925.7|30835.7|30947.4|30857.4|30947.4|30857.4|30925|30835|38
1654650830000|2022-06-08 01:13:50|30947.9|30857.9|30965.3|30875.3|30965.5|30875.5|30947.9|30857.9|36
1654650840000|2022-06-08 01:14:00|30965.1|30875.1|30994.6|30904.6|30998.2|30908.2|30962.5|30872.5|40
1654650850000|2022-06-08 01:14:10|30994|30904|30993|30903|31011.4|30921.4|30993|30903|38
1654650860000|2022-06-08 01:14:20|30992.3|30902.3|31022.2|30932.2|31025.7|30935.7|30992.3|30902.3|37
1654650870000|2022-06-08 01:14:30|31021.3|30931.3|31014.1|30924.1|31028.9|30938.9|31007.2|30917.2|38
1654650880000|2022-06-08 01:14:40|31014.6|30924.6|31013.3|30923.3|31034.4|30944.4|31009.8|30919.8|39
1654650890000|2022-06-08 01:14:50|31014.9|30924.9|31019.7|30929.7|31022.6|30932.6|31013.4|30923.4|39
1654650900000|2022-06-08 01:15:00|31016.3|30926.3|31020.3|30930.3|31023.7|30933.7|31003.7|30913.7|39
1654650910000|2022-06-08 01:15:10|31022.1|30932.1|31035.8|30945.8|31054.7|30964.7|31020.7|30930.7|38
1654650920000|2022-06-08 01:15:20|31036.1|30946.1|31063.6|30973.6|31063.6|30973.6|31036.1|30946.1|34
1654650930000|2022-06-08 01:15:30|31063.8|30973.8|31119.8|31029.8|31136.2|31046.2|31063.8|30973.8|40
1654650940000|2022-06-08 01:15:40|31120.9|31030.9|31058.6|30968.6|31120.9|31030.9|31058.6|30968.6|39
1654650950000|2022-06-08 01:15:50|31057.6|30967.6|31068.6|30978.6|31068.6|30978.6|31048.1|30958.1|40
1654650960000|2022-06-08 01:16:00|31068.4|30978.4|31131.7|31041.7|31144.2|31054.2|31068.4|30978.4|40
1654650970000|2022-06-08 01:16:10|31127.8|31037.8|31089.2|30999.2|31127.8|31037.8|31088.3|30998.3|40
1654650980000|2022-06-08 01:16:20|31086|30996|31059.1|30969.1|31086|30996|31059.1|30969.1|38
1654650990000|2022-06-08 01:16:30|31058.2|30968.2|31054.9|30964.9|31069|30979|31044.4|30954.4|38
1654651000000|2022-06-08 01:16:40|31055.8|30965.8|31069.2|30979.2|31080.5|30990.5|31052.7|30962.7|37
1654651010000|2022-06-08 01:16:50|31068.8|30978.8|31056.1|30966.1|31071.5|30981.5|31054.2|30964.2|36
1654651020000|2022-06-08 01:17:00|31054.6|30964.6|31044.4|30954.4|31054.6|30964.6|31036.7|30946.7|39
1654651030000|2022-06-08 01:17:10|31043.9|30953.9|31026.3|30936.3|31064.1|30974.1|31016.8|30926.8|38
1654651040000|2022-06-08 01:17:20|31024.9|30934.9|31020.9|30930.9|31029|30939|31012.1|30922.1|40
1654651050000|2022-06-08 01:17:30|31020.3|30930.3|31013.4|30923.4|31023.3|30933.3|31003.4|30913.4|36
1654651060000|2022-06-08 01:17:40|31012.7|30922.7|30999.1|30909.1|31013.6|30923.6|30993.5|30903.5|36
1654651070000|2022-06-08 01:17:50|30999|30909|30988.6|30898.6|30999.7|30909.7|30981.3|30891.3|34
1654651080000|2022-06-08 01:18:00|30988.1|30898.1|31022.7|30932.7|31027.7|30937.7|30987.7|30897.7|39
1654651090000|2022-06-08 01:18:10|31025.9|30935.9|31004.9|30914.9|31031.4|30941.4|31004.9|30914.9|30
1654651100000|2022-06-08 01:18:20|31003.9|30913.9|30997.6|30907.6|31003.9|30913.9|30990.8|30900.8|38
1654651110000|2022-06-08 01:18:30|30998.8|30908.8|30985.1|30895.1|30998.8|30908.8|30968.8|30878.8|35
1654651120000|2022-06-08 01:18:40|30985.9|30895.9|30965.3|30875.3|30988.2|30898.2|30958.7|30868.7|37
1654651130000|2022-06-08 01:18:50|30964.8|30874.8|30990|30900|30990.5|30900.5|30963.7|30873.7|39
1654651140000|2022-06-08 01:19:00|30991.7|30901.7|31024.9|30934.9|31024.9|30934.9|30991.7|30901.7|40
1654651150000|2022-06-08 01:19:10|31029.5|30939.5|30996|30906|31030.5|30940.5|30995.7|30905.7|40
1654651160000|2022-06-08 01:19:20|30994.3|30904.3|30997.5|30907.5|30997.5|30907.5|30983.9|30893.9|38
1654651170000|2022-06-08 01:19:30|30995.8|30905.8|31002.7|30912.7|31017.6|30927.6|30992.2|30902.2|38
1654651180000|2022-06-08 01:19:40|31000.7|30910.7|30994.3|30904.3|31011.7|30921.7|30994.1|30904.1|34
1654651190000|2022-06-08 01:19:50|30993.3|30903.3|30993.4|30903.4|31007|30917|30991.3|30901.3|36
1654651200000|2022-06-08 01:20:00|30993.6|30903.6|30992.5|30902.5|30994.4|30904.4|30984.9|30894.9|32
1654651210000|2022-06-08 01:20:10|30992.1|30902.1|30991.5|30901.5|30993.4|30903.4|30990.1|30900.1|27
1654651220000|2022-06-08 01:20:20|30991.7|30901.7|31006.9|30916.9|31006.9|30916.9|30989.9|30899.9|24
1654651230000|2022-06-08 01:20:30|31006|30916|31000.5|30910.5|31015.5|30925.5|31000.5|30910.5|39
1654651240000|2022-06-08 01:20:40|31002.4|30912.4|30990.8|30900.8|31002.8|30912.8|30987.6|30897.6|34
1654651250000|2022-06-08 01:20:50|30989.2|30899.2|30980.4|30890.4|30991|30901|30975.8|30885.8|31
1654651260000|2022-06-08 01:21:00|30979.2|30889.2|30978.9|30888.9|30989.3|30899.3|30975.6|30885.6|35
1654651270000|2022-06-08 01:21:10|30983.8|30893.8|30991.8|30901.8|30992.2|30902.2|30977.4|30887.4|31
1654651280000|2022-06-08 01:21:20|30994.1|30904.1|30987.3|30897.3|30994.1|30904.1|30987.3|30897.3|24
1654651290000|2022-06-08 01:21:30|30987.1|30897.1|30974.6|30884.6|30987.1|30897.1|30973.9|30883.9|33
1654651300000|2022-06-08 01:21:40|30975.8|30885.8|30967|30877|30981|30891|30956.9|30866.9|34
1654651310000|2022-06-08 01:21:50|30962.3|30872.3|30988.7|30898.7|31001.2|30911.2|30962.3|30872.3|38
1654651320000|2022-06-08 01:22:00|30989|30899|30996.9|30906.9|31008.6|30918.6|30989|30899|37
1654651330000|2022-06-08 01:22:10|30997.9|30907.9|30990|30900|30998.9|30908.9|30990|30900|33
1654651340000|2022-06-08 01:22:20|30989.9|30899.9|31014.2|30924.2|31014.2|30924.2|30987.7|30897.7|35
1654651350000|2022-06-08 01:22:30|31012.6|30922.6|31037.1|30947.1|31038.5|30948.5|31007.6|30917.6|39
1654651360000|2022-06-08 01:22:40|31039.8|30949.8|31042.8|30952.8|31051.8|30961.8|31037.7|30947.7|38
1654651370000|2022-06-08 01:22:50|31043|30953|31050.8|30960.8|31055.1|30965.1|31043|30953|36
1654651380000|2022-06-08 01:23:00|31051.1|30961.1|31066.5|30976.5|31075|30985|31050.2|30960.2|38
1654651390000|2022-06-08 01:23:10|31065.5|30975.5|31045.1|30955.1|31068.9|30978.9|31044|30954|36
1654651400000|2022-06-08 01:23:20|31045.4|30955.4|31046.1|30956.1|31046.1|30956.1|31039.2|30949.2|36
1654651410000|2022-06-08 01:23:30|31045.7|30955.7|31058.4|30968.4|31059.9|30969.9|31042.7|30952.7|39
1654651420000|2022-06-08 01:23:40|31058.2|30968.2|31079|30989|31085.2|30995.2|31058.2|30968.2|38
1654651430000|2022-06-08 01:23:50|31079.3|30989.3|31081.5|30991.5|31081.5|30991.5|31066.8|30976.8|36
1654651440000|2022-06-08 01:24:00|31079.5|30989.5|31099.6|31009.6|31099.6|31009.6|31071.3|30981.3|39
1654651450000|2022-06-08 01:24:10|31095.8|31005.8|31080.2|30990.2|31096.7|31006.7|31080.1|30990.1|39
1654651460000|2022-06-08 01:24:20|31080|30990|31130.8|31040.8|31133.1|31043.1|31078.6|30988.6|38
1654651470000|2022-06-08 01:24:30|31124.8|31034.8|31119.6|31029.6|31135.5|31045.5|31116.6|31026.6|38
1654651480000|2022-06-08 01:24:40|31119.8|31029.8|31109.6|31019.6|31125|31035|31106|31016|39
1654651490000|2022-06-08 01:24:50|31107.2|31017.2|31099.9|31009.9|31111.4|31021.4|31099.4|31009.4|40
1654651500000|2022-06-08 01:25:00|31100.2|31010.2|31105|31015|31109.2|31019.2|31098.4|31008.4|35
1654651510000|2022-06-08 01:25:10|31102.1|31012.1|31099.7|31009.7|31102.1|31012.1|31092.9|31002.9|32
1654651520000|2022-06-08 01:25:20|31094.8|31004.8|31136.2|31046.2|31139.5|31049.5|31090.7|31000.7|37
1654651530000|2022-06-08 01:25:30|31135.9|31045.9|31132.1|31042.1|31139.1|31049.1|31129.1|31039.1|37
1654651540000|2022-06-08 01:25:40|31132.8|31042.8|31131.5|31041.5|31135.3|31045.3|31128.6|31038.6|35
1654651550000|2022-06-08 01:25:50|31131.3|31041.3|31128.5|31038.5|31131.3|31041.3|31123.6|31033.6|28
1654651560000|2022-06-08 01:26:00|31128.7|31038.7|31136.3|31046.3|31136.5|31046.5|31123|31033|36
1654651570000|2022-06-08 01:26:10|31136.1|31046.1|31131|31041|31136.1|31046.1|31130.7|31040.7|27
1654651580000|2022-06-08 01:26:20|31131.9|31041.9|31131.2|31041.2|31132.6|31042.6|31130|31040|23
1654651590000|2022-06-08 01:26:30|31130.9|31040.9|31132.3|31042.3|31132.5|31042.5|31125.2|31035.2|28
1654651600000|2022-06-08 01:26:40|31132.4|31042.4|31115.4|31025.4|31133.5|31043.5|31113.1|31023.1|32
1654651610000|2022-06-08 01:26:50|31114.4|31024.4|31111.5|31021.5|31114.4|31024.4|31105.9|31015.9|39
1654651620000|2022-06-08 01:27:00|31109.7|31019.7|31126|31036|31128.6|31038.6|31109.7|31019.7|34
1654651630000|2022-06-08 01:27:10|31126.6|31036.6|31134.6|31044.6|31136.6|31046.6|31125.6|31035.6|38
1654651640000|2022-06-08 01:27:20|31133.8|31043.8|31118.1|31028.1|31133.8|31043.8|31118.1|31028.1|37
1654651650000|2022-06-08 01:27:30|31118.4|31028.4|31111.2|31021.2|31120.6|31030.6|31111.1|31021.1|35
1654651660000|2022-06-08 01:27:40|31111.4|31021.4|31111|31021|31119.6|31029.6|31109.9|31019.9|39
1654651670000|2022-06-08 01:27:50|31110.9|31020.9|31110.2|31020.2|31112.2|31022.2|31110.1|31020.1|34
1654651680000|2022-06-08 01:28:00|31111.5|31021.5|31144.8|31054.8|31144.8|31054.8|31110.3|31020.3|40
1654651690000|2022-06-08 01:28:10|31143.1|31053.1|31121|31031|31144.2|31054.2|31121|31031|37
1654651700000|2022-06-08 01:28:20|31119.4|31029.4|31112.8|31022.8|31123|31033|31112.8|31022.8|35
1654651710000|2022-06-08 01:28:30|31112.9|31022.9|31126.5|31036.5|31126.5|31036.5|31111.1|31021.1|36
1654651720000|2022-06-08 01:28:40|31127.3|31037.3|31126.4|31036.4|31127.6|31037.6|31122.8|31032.8|35
1654651730000|2022-06-08 01:28:50|31126.3|31036.3|31126.6|31036.6|31127.1|31037.1|31124.8|31034.8|26
1654651740000|2022-06-08 01:29:00|31125.5|31035.5|31120.9|31030.9|31125.5|31035.5|31119.4|31029.4|31
1654651750000|2022-06-08 01:29:10|31121|31031|31132.3|31042.3|31132.4|31042.4|31120.6|31030.6|35
1654651760000|2022-06-08 01:29:20|31132.1|31042.1|31125.2|31035.2|31134.1|31044.1|31123.1|31033.1|33
1654651770000|2022-06-08 01:29:30|31125|31035|31122.2|31032.2|31125|31035|31119.2|31029.2|32
1654651780000|2022-06-08 01:29:40|31121.2|31031.2|31118.2|31028.2|31122.2|31032.2|31115.5|31025.5|36
1654651790000|2022-06-08 01:29:50|31118|31028|31116.7|31026.7|31118.5|31028.5|31114.7|31024.7|32
1654651800000|2022-06-08 01:30:00|31116.3|31026.3|31116.9|31026.9|31121.9|31031.9|31108.8|31018.8|36
1654651810000|2022-06-08 01:30:10|31117.8|31027.8|31108.7|31018.7|31124.2|31034.2|31106.5|31016.5|38
1654651820000|2022-06-08 01:30:20|31109.5|31019.5|31093.1|31003.1|31109.5|31019.5|31088.8|30998.8|34
1654651830000|2022-06-08 01:30:30|31085|30995|31064.9|30974.9|31085|30995|31064.9|30974.9|36
1654651840000|2022-06-08 01:30:40|31068.3|30978.3|31070.3|30980.3|31078.2|30988.2|31068.3|30978.3|34
1654651850000|2022-06-08 01:30:50|31069.8|30979.8|31075.1|30985.1|31076.6|30986.6|31069.4|30979.4|32
1654651860000|2022-06-08 01:31:00|31074.9|30984.9|31092.2|31002.2|31092.8|31002.8|31071.6|30981.6|33
1654651870000|2022-06-08 01:31:10|31092.6|31002.6|31106|31016|31107.8|31017.8|31092.6|31002.6|33
1654651880000|2022-06-08 01:31:20|31106.1|31016.1|31105.4|31015.4|31108.7|31018.7|31105.4|31015.4|38
1654651890000|2022-06-08 01:31:30|31105.5|31015.5|31119.8|31029.8|31120|31030|31105.5|31015.5|34
1654651900000|2022-06-08 01:31:40|31119.5|31029.5|31134|31044|31134.5|31044.5|31115.1|31025.1|33
1654651910000|2022-06-08 01:31:50|31133.7|31043.7|31133.7|31043.7|31139.5|31049.5|31133.2|31043.2|36
1654651920000|2022-06-08 01:32:00|31134.8|31044.8|31182.4|31092.4|31182.4|31092.4|31134.6|31044.6|38
1654651930000|2022-06-08 01:32:10|31183.9|31093.9|31177.3|31087.3|31184.9|31094.9|31176.6|31086.6|38
1654651940000|2022-06-08 01:32:20|31178.2|31088.2|31191.7|31101.7|31200.1|31110.1|31178.2|31088.2|39
1654651950000|2022-06-08 01:32:30|31191.4|31101.4|31202.2|31112.2|31216.4|31126.4|31191.4|31101.4|36
1654651960000|2022-06-08 01:32:40|31201.4|31111.4|31189.9|31099.9|31201.4|31111.4|31183.4|31093.4|37
1654651970000|2022-06-08 01:32:50|31194.7|31104.7|31205.9|31115.9|31208.4|31118.4|31186.7|31096.7|34
1654651980000|2022-06-08 01:33:00|31207.1|31117.1|31213.8|31123.8|31217.4|31127.4|31202|31112|34
1654651990000|2022-06-08 01:33:10|31215.1|31125.1|31233.5|31143.5|31240|31150|31214.1|31124.1|37
1654652000000|2022-06-08 01:33:20|31233.3|31143.3|31207.3|31117.3|31235.5|31145.5|31205|31115|39
1654652010000|2022-06-08 01:33:30|31205.9|31115.9|31204.9|31114.9|31212.9|31122.9|31201|31111|40
1654652020000|2022-06-08 01:33:40|31205.4|31115.4|31199|31109|31205.4|31115.4|31191.4|31101.4|31
1654652030000|2022-06-08 01:33:50|31200.4|31110.4|31176.7|31086.7|31201.7|31111.7|31175.8|31085.8|35
1654652040000|2022-06-08 01:34:00|31175.4|31085.4|31165.9|31075.9|31175.4|31085.4|31165.6|31075.6|37
1654652050000|2022-06-08 01:34:10|31163.3|31073.3|31162.8|31072.8|31163.8|31073.8|31162.3|31072.3|17
1654652060000|2022-06-08 01:34:20|31162.1|31072.1|31166.4|31076.4|31172.3|31082.3|31161.2|31071.2|21
1654652070000|2022-06-08 01:34:30|31167.1|31077.1|31158.3|31068.3|31169.6|31079.6|31156.9|31066.9|27
1654652080000|2022-06-08 01:34:40|31157.9|31067.9|31140.7|31050.7|31157.9|31067.9|31140.7|31050.7|26
1654652090000|2022-06-08 01:34:50|31139.7|31049.7|31138.5|31048.5|31144.8|31054.8|31138.5|31048.5|32
1654652100000|2022-06-08 01:35:00|31137.4|31047.4|31147.9|31057.9|31163.2|31073.2|31137.4|31047.4|34
1654652110000|2022-06-08 01:35:10|31148.4|31058.4|31149.1|31059.1|31149.5|31059.5|31147|31057|31
1654652120000|2022-06-08 01:35:20|31149.2|31059.2|31172.4|31082.4|31173.5|31083.5|31148.9|31058.9|37
1654652130000|2022-06-08 01:35:30|31171.3|31081.3|31171.5|31081.5|31172.8|31082.8|31168.9|31078.9|28
1654652140000|2022-06-08 01:35:40|31171.7|31081.7|31166.7|31076.7|31174|31084|31165.5|31075.5|33
1654652150000|2022-06-08 01:35:50|31166.8|31076.8|31151.4|31061.4|31166.8|31076.8|31150.3|31060.3|31
1654652160000|2022-06-08 01:36:00|31151.5|31061.5|31143.2|31053.2|31152.9|31062.9|31143.2|31053.2|34
1654652170000|2022-06-08 01:36:10|31144.2|31054.2|31158.1|31068.1|31162.5|31072.5|31144.2|31054.2|34
1654652180000|2022-06-08 01:36:20|31158.9|31068.9|31142.2|31052.2|31158.9|31068.9|31141.2|31051.2|36
1654652190000|2022-06-08 01:36:30|31141.5|31051.5|31158|31068|31164.8|31074.8|31139.8|31049.8|38
1654652200000|2022-06-08 01:36:40|31157.1|31067.1|31166|31076|31169.4|31079.4|31157|31067|32
1654652210000|2022-06-08 01:36:50|31166.5|31076.5|31161.1|31071.1|31167|31077|31161|31071|33
1654652220000|2022-06-08 01:37:00|31160.8|31070.8|31153.1|31063.1|31163.7|31073.7|31153.1|31063.1|35
1654652230000|2022-06-08 01:37:10|31152.2|31062.2|31156.8|31066.8|31156.8|31066.8|31146.5|31056.5|39
1654652240000|2022-06-08 01:37:20|31156.6|31066.6|31147.1|31057.1|31156.6|31066.6|31145|31055|34
1654652250000|2022-06-08 01:37:30|31146.9|31056.9|31140.2|31050.2|31148.2|31058.2|31137.6|31047.6|28
1654652260000|2022-06-08 01:37:40|31142|31052|31143.1|31053.1|31147.5|31057.5|31141|31051|37
1654652270000|2022-06-08 01:37:50|31144.7|31054.7|31147.8|31057.8|31148.6|31058.6|31142.1|31052.1|34
1654652280000|2022-06-08 01:38:00|31148.3|31058.3|31153.2|31063.2|31155|31065|31146.8|31056.8|33
1654652290000|2022-06-08 01:38:10|31157.1|31067.1|31154.9|31064.9|31157.1|31067.1|31153|31063|27
1654652300000|2022-06-08 01:38:20|31154.8|31064.8|31143.9|31053.9|31154.8|31064.8|31140.1|31050.1|32
1654652310000|2022-06-08 01:38:30|31142.5|31052.5|31132.5|31042.5|31142.5|31052.5|31130.7|31040.7|37
1654652320000|2022-06-08 01:38:40|31135.2|31045.2|31136.1|31046.1|31136.1|31046.1|31132.6|31042.6|33
1654652330000|2022-06-08 01:38:50|31134.6|31044.6|31139.8|31049.8|31144.1|31054.1|31134.6|31044.6|23
1654652340000|2022-06-08 01:39:00|31142.3|31052.3|31139.8|31049.8|31143.7|31053.7|31139.8|31049.8|30
1654652350000|2022-06-08 01:39:10|31139.7|31049.7|31148.9|31058.9|31150|31060|31139.1|31049.1|33
1654652360000|2022-06-08 01:39:20|31149.8|31059.8|31136.4|31046.4|31158|31068|31136.4|31046.4|32
1654652370000|2022-06-08 01:39:30|31135.5|31045.5|31127.9|31037.9|31137.1|31047.1|31126.4|31036.4|31
1654652380000|2022-06-08 01:39:40|31126.7|31036.7|31128.9|31038.9|31135.6|31045.6|31126.6|31036.6|26
1654652390000|2022-06-08 01:39:50|31128.4|31038.4|31130.7|31040.7|31137.1|31047.1|31126.9|31036.9|28
1654652400000|2022-06-08 01:40:00|31130.3|31040.3|31128.4|31038.4|31132.1|31042.1|31128.4|31038.4|24
1654652410000|2022-06-08 01:40:10|31128.3|31038.3|31128.3|31038.3|31132.6|31042.6|31126.8|31036.8|28
1654652420000|2022-06-08 01:40:20|31137.6|31047.6|31134.6|31044.6|31137.6|31047.6|31131.5|31041.5|34
1654652430000|2022-06-08 01:40:30|31133.5|31043.5|31138.7|31048.7|31138.7|31048.7|31132.5|31042.5|25
1654652440000|2022-06-08 01:40:40|31139.3|31049.3|31133.5|31043.5|31139.3|31049.3|31130.2|31040.2|29
1654652450000|2022-06-08 01:40:50|31133.2|31043.2|31130.4|31040.4|31134.1|31044.1|31127.3|31037.3|36
1654652460000|2022-06-08 01:41:00|31131.1|31041.1|31121.2|31031.2|31131.1|31041.1|31121.2|31031.2|19
1654652470000|2022-06-08 01:41:10|31121.1|31031.1|31120.9|31030.9|31121.2|31031.2|31118|31028|25
1654652480000|2022-06-08 01:41:20|31121|31031|31111.5|31021.5|31122.6|31032.6|31110.4|31020.4|28
1654652490000|2022-06-08 01:41:30|31112.6|31022.6|31111.3|31021.3|31116.7|31026.7|31110.1|31020.1|33
1654652500000|2022-06-08 01:41:40|31111.4|31021.4|31095.7|31005.7|31113.8|31023.8|31094.1|31004.1|32
1654652510000|2022-06-08 01:41:50|31095.6|31005.6|31085.9|30995.9|31097.8|31007.8|31079.5|30989.5|33
1654652520000|2022-06-08 01:42:00|31086.3|30996.3|31082.5|30992.5|31090.1|31000.1|31081.3|30991.3|33
1654652530000|2022-06-08 01:42:10|31081.8|30991.8|31061.1|30971.1|31081.8|30991.8|31061.1|30971.1|34
1654652540000|2022-06-08 01:42:20|31061.3|30971.3|31062|30972|31067.6|30977.6|31060.1|30970.1|35
1654652550000|2022-06-08 01:42:30|31060.6|30970.6|31060.6|30970.6|31062.6|30972.6|31053.3|30963.3|38
1654652560000|2022-06-08 01:42:40|31059.6|30969.6|31058.6|30968.6|31060.2|30970.2|31055.3|30965.3|30
1654652570000|2022-06-08 01:42:50|31057.6|30967.6|31058.2|30968.2|31059.8|30969.8|31057.1|30967.1|23
1654652580000|2022-06-08 01:43:00|31058.7|30968.7|31053.4|30963.4|31063.8|30973.8|31051|30961|36
1654652590000|2022-06-08 01:43:10|31055.2|30965.2|31048.2|30958.2|31055.8|30965.8|31047.6|30957.6|21
1654652600000|2022-06-08 01:43:20|31048.8|30958.8|31079.5|30989.5|31079.5|30989.5|31048.8|30958.8|32
1654652610000|2022-06-08 01:43:30|31078.9|30988.9|31072.7|30982.7|31082.2|30992.2|31072.6|30982.6|35
1654652620000|2022-06-08 01:43:40|31074.9|30984.9|31073.9|30983.9|31074.9|30984.9|31065.6|30975.6|33
1654652630000|2022-06-08 01:43:50|31074|30984|31076.6|30986.6|31077.5|30987.5|31073.3|30983.3|30
1654652640000|2022-06-08 01:44:00|31076.4|30986.4|31095|31005|31095|31005|31076.1|30986.1|30
1654652650000|2022-06-08 01:44:10|31096.5|31006.5|31097.4|31007.4|31099.3|31009.3|31091.4|31001.4|34
1654652660000|2022-06-08 01:44:20|31097.8|31007.8|31123.5|31033.5|31124.1|31034.1|31097.8|31007.8|39
1654652670000|2022-06-08 01:44:30|31121.7|31031.7|31136.4|31046.4|31137.4|31047.4|31117|31027|37
1654652680000|2022-06-08 01:44:40|31135|31045|31148.3|31058.3|31150.3|31060.3|31134.6|31044.6|33
1654652690000|2022-06-08 01:44:50|31149.3|31059.3|31136|31046|31150.5|31060.5|31134.3|31044.3|34
1654652700000|2022-06-08 01:45:00|31136.8|31046.8|31141.6|31051.6|31141.6|31051.6|31129.1|31039.1|33
1654652710000|2022-06-08 01:45:10|31139|31049|31135|31045|31139|31049|31130.7|31040.7|26
1654652720000|2022-06-08 01:45:20|31134.5|31044.5|31124.4|31034.4|31134.5|31044.5|31123.8|31033.8|30
1654652730000|2022-06-08 01:45:30|31125.4|31035.4|31116.7|31026.7|31131|31041|31116.7|31026.7|38
1654652740000|2022-06-08 01:45:40|31117.6|31027.6|31109.9|31019.9|31117.6|31027.6|31109.9|31019.9|29
1654652750000|2022-06-08 01:45:50|31110.6|31020.6|31110.6|31020.6|31111.3|31021.3|31110.1|31020.1|20
1654652760000|2022-06-08 01:46:00|31110.5|31020.5|31110.7|31020.7|31111.4|31021.4|31110.3|31020.3|16
1654652770000|2022-06-08 01:46:10|31110.8|31020.8|31111.5|31021.5|31120.8|31030.8|31110.3|31020.3|31
1654652780000|2022-06-08 01:46:20|31110.2|31020.2|31109.8|31019.8|31112.6|31022.6|31100.3|31010.3|23
1654652790000|2022-06-08 01:46:30|31109.3|31019.3|31096.4|31006.4|31109.9|31019.9|31096.4|31006.4|34
1654652800000|2022-06-08 01:46:40|31098.8|31008.8|31094.8|31004.8|31098.8|31008.8|31091.6|31001.6|32
1654652810000|2022-06-08 01:46:50|31094.7|31004.7|31098.8|31008.8|31098.8|31008.8|31091.9|31001.9|27
1654652820000|2022-06-08 01:47:00|31098.7|31008.7|31095.7|31005.7|31100.7|31010.7|31095.7|31005.7|26
1654652830000|2022-06-08 01:47:10|31095.9|31005.9|31083.4|30993.4|31096.8|31006.8|31081.5|30991.5|28
1654652840000|2022-06-08 01:47:20|31081.6|30991.6|31074.5|30984.5|31084.5|30994.5|31072.7|30982.7|33
1654652850000|2022-06-08 01:47:30|31075.5|30985.5|31076.9|30986.9|31080.1|30990.1|31072.5|30982.5|27
1654652860000|2022-06-08 01:47:40|31081.3|30991.3|31079.1|30989.1|31082.8|30992.8|31073.1|30983.1|30
1654652870000|2022-06-08 01:47:50|31078.5|30988.5|31061.9|30971.9|31078.5|30988.5|31058.6|30968.6|37
1654652880000|2022-06-08 01:48:00|31064.5|30974.5|31057.6|30967.6|31064.5|30974.5|31050.9|30960.9|37
1654652890000|2022-06-08 01:48:10|31055|30965|31055.8|30965.8|31056.9|30966.9|31048.3|30958.3|37
1654652900000|2022-06-08 01:48:20|31053.8|30963.8|31058.6|30968.6|31060|30970|31053.4|30963.4|29
1654652910000|2022-06-08 01:48:30|31059.9|30969.9|31059.6|30969.6|31060.8|30970.8|31057.9|30967.9|16
1654652920000|2022-06-08 01:48:40|31058.9|30968.9|31054.3|30964.3|31059.5|30969.5|31054.3|30964.3|23
1654652930000|2022-06-08 01:48:50|31054.1|30964.1|31055.8|30965.8|31055.8|30965.8|31046|30956|26
1654652940000|2022-06-08 01:49:00|31055.4|30965.4|31056|30966|31057.1|30967.1|31051.7|30961.7|33
1654652950000|2022-06-08 01:49:10|31055.7|30965.7|31055.9|30965.9|31056.3|30966.3|31048.8|30958.8|30
1654652960000|2022-06-08 01:49:20|31056.1|30966.1|31059.7|30969.7|31069.8|30979.8|31055.9|30965.9|30
1654652970000|2022-06-08 01:49:30|31060.6|30970.6|31059.7|30969.7|31062.7|30972.7|31058.9|30968.9|25
1654652980000|2022-06-08 01:49:40|31059|30969|31061.7|30971.7|31062.2|30972.2|31059|30969|19
1654652990000|2022-06-08 01:49:50|31061.3|30971.3|31051.1|30961.1|31061.3|30971.3|31050.1|30960.1|28
1654653000000|2022-06-08 01:50:00|31050.1|30960.1|31065.3|30975.3|31067.9|30977.9|31049.9|30959.9|33
1654653010000|2022-06-08 01:50:10|31070|30980|31087.7|30997.7|31087.7|30997.7|31067.4|30977.4|37
1654653020000|2022-06-08 01:50:20|31087.2|30997.2|31102.5|31012.5|31102.6|31012.6|31084.4|30994.4|38
1654653030000|2022-06-08 01:50:30|31102.3|31012.3|31100.2|31010.2|31103.7|31013.7|31098|31008|23
1654653040000|2022-06-08 01:50:40|31099.5|31009.5|31100.8|31010.8|31103.8|31013.8|31098.4|31008.4|24
1654653050000|2022-06-08 01:50:50|31101|31011|31107.7|31017.7|31110.1|31020.1|31100.7|31010.7|31
1654653060000|2022-06-08 01:51:00|31105.8|31015.8|31099.9|31009.9|31109|31019|31095.9|31005.9|28
1654653070000|2022-06-08 01:51:10|31098.8|31008.8|31100.2|31010.2|31101|31011|31095.7|31005.7|26
1654653080000|2022-06-08 01:51:20|31101.2|31011.2|31098.4|31008.4|31101.2|31011.2|31096.1|31006.1|17
1654653090000|2022-06-08 01:51:30|31098.2|31008.2|31096.3|31006.3|31098.6|31008.6|31095.6|31005.6|16
1654653100000|2022-06-08 01:51:40|31096|31006|31096.3|31006.3|31099.2|31009.2|31094.7|31004.7|29
1654653110000|2022-06-08 01:51:50|31096.4|31006.4|31096.3|31006.3|31097.9|31007.9|31093.9|31003.9|15
1654653120000|2022-06-08 01:52:00|31095.2|31005.2|31093.8|31003.8|31096.4|31006.4|31090.9|31000.9|26
1654653130000|2022-06-08 01:52:10|31094|31004|31106.6|31016.6|31106.6|31016.6|31094|31004|23
1654653140000|2022-06-08 01:52:20|31106|31016|31093.6|31003.6|31107.7|31017.7|31093.6|31003.6|29
1654653150000|2022-06-08 01:52:30|31094.4|31004.4|31093|31003|31095.2|31005.2|31089|30999|26
1654653160000|2022-06-08 01:52:40|31092.3|31002.3|31091.1|31001.1|31094.8|31004.8|31089.5|30999.5|21
1654653170000|2022-06-08 01:52:50|31090.5|31000.5|31093.7|31003.7|31095.5|31005.5|31090.5|31000.5|25
1654653180000|2022-06-08 01:53:00|31093.5|31003.5|31093.6|31003.6|31094.5|31004.5|31093.4|31003.4|29
1654653190000|2022-06-08 01:53:10|31093.8|31003.8|31091|31001|31094.2|31004.2|31087.7|30997.7|26
1654653200000|2022-06-08 01:53:20|31090.8|31000.8|31093.4|31003.4|31093.9|31003.9|31089.8|30999.8|9
1654653210000|2022-06-08 01:53:30|31092.4|31002.4|31088.9|30998.9|31092.6|31002.6|31088.9|30998.9|4
1654653220000|2022-06-08 01:53:40|31089.1|30999.1|31092.8|31002.8|31094.4|31004.4|31089.1|30999.1|23
1654653230000|2022-06-08 01:53:50|31093|31003|31097.8|31007.8|31099.9|31009.9|31093|31003|33
1654653240000|2022-06-08 01:54:00|31104.9|31014.9|31106.1|31016.1|31107.2|31017.2|31103.3|31013.3|25
1654653250000|2022-06-08 01:54:10|31105.8|31015.8|31142.2|31052.2|31142.7|31052.7|31105.8|31015.8|34
1654653260000|2022-06-08 01:54:20|31142.1|31052.1|31134.6|31044.6|31149.1|31059.1|31134.5|31044.5|37
1654653270000|2022-06-08 01:54:30|31135.4|31045.4|31139.9|31049.9|31139.9|31049.9|31135.1|31045.1|35
1654653280000|2022-06-08 01:54:40|31141.6|31051.6|31135.4|31045.4|31141.6|31051.6|31134.4|31044.4|33
1654653290000|2022-06-08 01:54:50|31135.5|31045.5|31134.8|31044.8|31135.5|31045.5|31130.9|31040.9|25
1654653300000|2022-06-08 01:55:00|31134.3|31044.3|31149.1|31059.1|31149.5|31059.5|31134.3|31044.3|37
1654653310000|2022-06-08 01:55:10|31148.6|31058.6|31150.7|31060.7|31154.8|31064.8|31143.1|31053.1|32
1654653320000|2022-06-08 01:55:20|31150.4|31060.4|31158.3|31068.3|31159.9|31069.9|31150.4|31060.4|30
1654653330000|2022-06-08 01:55:30|31158.2|31068.2|31150.5|31060.5|31158.2|31068.2|31149.2|31059.2|30
1654653340000|2022-06-08 01:55:40|31150.4|31060.4|31147.6|31057.6|31151.4|31061.4|31147.6|31057.6|29
1654653350000|2022-06-08 01:55:50|31148.2|31058.2|31140.7|31050.7|31148.9|31058.9|31140.4|31050.4|31
1654653360000|2022-06-08 01:56:00|31140.9|31050.9|31151.4|31061.4|31152.2|31062.2|31140.9|31050.9|29
1654653370000|2022-06-08 01:56:10|31151.3|31061.3|31149.6|31059.6|31157.3|31067.3|31149.6|31059.6|33
1654653380000|2022-06-08 01:56:20|31150.7|31060.7|31148.3|31058.3|31152.2|31062.2|31147.3|31057.3|35
1654653390000|2022-06-08 01:56:30|31149.5|31059.5|31147.5|31057.5|31149.5|31059.5|31145.2|31055.2|25
1654653400000|2022-06-08 01:56:40|31149.1|31059.1|31146.3|31056.3|31150.5|31060.5|31145.3|31055.3|28
1654653410000|2022-06-08 01:56:50|31146.4|31056.4|31148|31058|31149.5|31059.5|31145.2|31055.2|27
1654653420000|2022-06-08 01:57:00|31148.4|31058.4|31147.4|31057.4|31149.5|31059.5|31146.2|31056.2|19
1654653430000|2022-06-08 01:57:10|31147.3|31057.3|31148.1|31058.1|31148.3|31058.3|31146.9|31056.9|27
1654653440000|2022-06-08 01:57:20|31148|31058|31152.8|31062.8|31153.9|31063.9|31147.8|31057.8|22
1654653450000|2022-06-08 01:57:30|31152.9|31062.9|31148.1|31058.1|31153.2|31063.2|31147.2|31057.2|27
1654653460000|2022-06-08 01:57:40|31149|31059|31143.6|31053.6|31149.6|31059.6|31143.2|31053.2|22
1654653470000|2022-06-08 01:57:50|31140.5|31050.5|31136.2|31046.2|31145.5|31055.5|31134.9|31044.9|34
1654653480000|2022-06-08 01:58:00|31135.6|31045.6|31132.3|31042.3|31136.2|31046.2|31128.4|31038.4|26
1654653490000|2022-06-08 01:58:10|31134.1|31044.1|31131.7|31041.7|31134.3|31044.3|31131.2|31041.2|17
1654653500000|2022-06-08 01:58:20|31132.5|31042.5|31135.9|31045.9|31137.5|31047.5|31130.5|31040.5|27
1654653510000|2022-06-08 01:58:30|31135.7|31045.7|31134.4|31044.4|31136|31046|31130.7|31040.7|20
1654653520000|2022-06-08 01:58:40|31130.7|31040.7|31132.1|31042.1|31135.3|31045.3|31127.6|31037.6|21
1654653530000|2022-06-08 01:58:50|31132.7|31042.7|31131.7|31041.7|31133.4|31043.4|31131.1|31041.1|19
1654653540000|2022-06-08 01:59:00|31132.2|31042.2|31130.9|31040.9|31132.2|31042.2|31128.8|31038.8|27
1654653550000|2022-06-08 01:59:10|31129.7|31039.7|31128.5|31038.5|31130.3|31040.3|31128.4|31038.4|9
1654653560000|2022-06-08 01:59:20|31128.6|31038.6|31129.9|31039.9|31130.8|31040.8|31128.6|31038.6|19
1654653570000|2022-06-08 01:59:30|31130.8|31040.8|31138.9|31048.9|31141.9|31051.9|31127.6|31037.6|30
1654653580000|2022-06-08 01:59:40|31138.6|31048.6|31139.6|31049.6|31139.6|31049.6|31135|31045|28
1654653590000|2022-06-08 01:59:50|31137.4|31047.4|31136.9|31046.9|31139.2|31049.2|31134.5|31044.5|31
1654653600000|2022-06-08 02:00:00|31137.3|31047.3|31139|31049|31141.3|31051.3|31134.1|31044.1|35
1654653610000|2022-06-08 02:00:10|31135.9|31045.9|31147.2|31057.2|31147.9|31057.9|31135.3|31045.3|27
1654653620000|2022-06-08 02:00:20|31146.5|31056.5|31135.2|31045.2|31148.2|31058.2|31131.7|31041.7|36
1654653630000|2022-06-08 02:00:30|31135.1|31045.1|31135.8|31045.8|31137.5|31047.5|31134.8|31044.8|28
1654653640000|2022-06-08 02:00:40|31135|31045|31134.8|31044.8|31136|31046|31134.1|31044.1|24
1654653650000|2022-06-08 02:00:50|31136.3|31046.3|31131.9|31041.9|31136.3|31046.3|31131.6|31041.6|34
1654653660000|2022-06-08 02:01:00|31132.5|31042.5|31132.2|31042.2|31132.5|31042.5|31129.6|31039.6|20
1654653670000|2022-06-08 02:01:10|31131.5|31041.5|31143.9|31053.9|31143.9|31053.9|31130.5|31040.5|39
1654653680000|2022-06-08 02:01:20|31143.8|31053.8|31147.3|31057.3|31149.7|31059.7|31142|31052|33
1654653690000|2022-06-08 02:01:30|31147|31057|31151.3|31061.3|31152|31062|31147|31057|21
1654653700000|2022-06-08 02:01:40|31152.1|31062.1|31164.6|31074.6|31167.3|31077.3|31150|31060|33
1654653710000|2022-06-08 02:01:50|31164.7|31074.7|31174.7|31084.7|31174.7|31084.7|31164.4|31074.4|31
1654653720000|2022-06-08 02:02:00|31176.4|31086.4|31169.9|31079.9|31176.9|31086.9|31164.3|31074.3|35
1654653730000|2022-06-08 02:02:10|31165.1|31075.1|31160.9|31070.9|31171.2|31081.2|31156.3|31066.3|35
1654653740000|2022-06-08 02:02:20|31160|31070|31159.6|31069.6|31162.3|31072.3|31159.3|31069.3|35
1654653750000|2022-06-08 02:02:30|31157.3|31067.3|31150.5|31060.5|31157.3|31067.3|31148.2|31058.2|32
1654653760000|2022-06-08 02:02:40|31151.4|31061.4|31150.8|31060.8|31151.9|31061.9|31148.2|31058.2|29
1654653770000|2022-06-08 02:02:50|31151|31061|31151.8|31061.8|31152.1|31062.1|31150.9|31060.9|28
1654653780000|2022-06-08 02:03:00|31152.3|31062.3|31151.5|31061.5|31152.3|31062.3|31149.1|31059.1|29
1654653790000|2022-06-08 02:03:10|31151|31061|31152.2|31062.2|31152.4|31062.4|31151|31061|25
1654653800000|2022-06-08 02:03:20|31151.8|31061.8|31150.9|31060.9|31152.1|31062.1|31150.6|31060.6|25
1654653810000|2022-06-08 02:03:30|31152.1|31062.1|31150.5|31060.5|31152.2|31062.2|31149.9|31059.9|30
1654653820000|2022-06-08 02:03:40|31150.7|31060.7|31152|31062|31152.9|31062.9|31150.5|31060.5|16
1654653830000|2022-06-08 02:03:50|31151.8|31061.8|31154|31064|31155.2|31065.2|31150.9|31060.9|26
1654653840000|2022-06-08 02:04:00|31154.4|31064.4|31164.8|31074.8|31166.1|31076.1|31153.7|31063.7|31
1654653850000|2022-06-08 02:04:10|31165.5|31075.5|31166|31076|31168.7|31078.7|31161.9|31071.9|35
1654653860000|2022-06-08 02:04:20|31165.6|31075.6|31166.6|31076.6|31167.7|31077.7|31164.8|31074.8|25
1654653870000|2022-06-08 02:04:30|31165.4|31075.4|31179|31089|31180|31090|31164.9|31074.9|30
1654653880000|2022-06-08 02:04:40|31177.7|31087.7|31176.7|31086.7|31178.4|31088.4|31176.1|31086.1|24
1654653890000|2022-06-08 02:04:50|31176.1|31086.1|31175.7|31085.7|31177.3|31087.3|31174.5|31084.5|24
1654653900000|2022-06-08 02:05:00|31175.8|31085.8|31175.9|31085.9|31177.1|31087.1|31174.4|31084.4|27
1654653910000|2022-06-08 02:05:10|31175.5|31085.5|31175.8|31085.8|31176.9|31086.9|31175.5|31085.5|18
1654653920000|2022-06-08 02:05:20|31176|31086|31175.9|31085.9|31177.3|31087.3|31175.9|31085.9|24
1654653930000|2022-06-08 02:05:30|31176.8|31086.8|31182.8|31092.8|31184.6|31094.6|31175.7|31085.7|35
1654653940000|2022-06-08 02:05:40|31183.3|31093.3|31180.5|31090.5|31183.4|31093.4|31180.4|31090.4|27
1654653950000|2022-06-08 02:05:50|31182.2|31092.2|31181.1|31091.1|31185.3|31095.3|31178.4|31088.4|34
1654653960000|2022-06-08 02:06:00|31181.9|31091.9|31190.6|31100.6|31192|31102|31181.9|31091.9|33
1654653970000|2022-06-08 02:06:10|31190.7|31100.7|31193|31103|31197.4|31107.4|31190.6|31100.6|34
1654653980000|2022-06-08 02:06:20|31192.1|31102.1|31184.7|31094.7|31193.9|31103.9|31184.7|31094.7|31
1654653990000|2022-06-08 02:06:30|31185.8|31095.8|31179.2|31089.2|31185.8|31095.8|31169.4|31079.4|32
1654654000000|2022-06-08 02:06:40|31180.5|31090.5|31199.9|31109.9|31199.9|31109.9|31180.5|31090.5|36
1654654010000|2022-06-08 02:06:50|31199.6|31109.6|31202.9|31112.9|31205.9|31115.9|31195.9|31105.9|34
1654654020000|2022-06-08 02:07:00|31204.2|31114.2|31199.4|31109.4|31204.2|31114.2|31196.5|31106.5|32
1654654030000|2022-06-08 02:07:10|31199.9|31109.9|31218.3|31128.3|31218.3|31128.3|31199.8|31109.8|37
1654654040000|2022-06-08 02:07:20|31216.5|31126.5|31240.5|31150.5|31240.5|31150.5|31206|31116|37
1654654050000|2022-06-08 02:07:30|31234.9|31144.9|31239.3|31149.3|31253.9|31163.9|31229.6|31139.6|38
1654654060000|2022-06-08 02:07:40|31238.7|31148.7|31235.2|31145.2|31240.5|31150.5|31228.3|31138.3|31
1654654070000|2022-06-08 02:07:50|31235.1|31145.1|31228.7|31138.7|31235.1|31145.1|31228.7|31138.7|34
1654654080000|2022-06-08 02:08:00|31228.8|31138.8|31234.2|31144.2|31235.1|31145.1|31228|31138|39
1654654090000|2022-06-08 02:08:10|31235.6|31145.6|31225.3|31135.3|31235.7|31145.7|31220.2|31130.2|36
1654654100000|2022-06-08 02:08:20|31225.2|31135.2|31221.6|31131.6|31225.6|31135.6|31219.8|31129.8|38
1654654110000|2022-06-08 02:08:30|31221.7|31131.7|31228.8|31138.8|31232.2|31142.2|31220.2|31130.2|32
1654654120000|2022-06-08 02:08:40|31229.8|31139.8|31227.8|31137.8|31233.2|31143.2|31226.5|31136.5|35
1654654130000|2022-06-08 02:08:50|31227.4|31137.4|31230.7|31140.7|31231.9|31141.9|31227.4|31137.4|32
1654654140000|2022-06-08 02:09:00|31231.1|31141.1|31227.2|31137.2|31231.7|31141.7|31225.5|31135.5|35
1654654150000|2022-06-08 02:09:10|31227.3|31137.3|31223.1|31133.1|31228.1|31138.1|31222.6|31132.6|33
1654654160000|2022-06-08 02:09:20|31224.4|31134.4|31223.6|31133.6|31227.7|31137.7|31220.1|31130.1|34
1654654170000|2022-06-08 02:09:30|31224.5|31134.5|31222.8|31132.8|31224.5|31134.5|31221.9|31131.9|25
1654654180000|2022-06-08 02:09:40|31223.2|31133.2|31221.9|31131.9|31228|31138|31221.7|31131.7|28
1654654190000|2022-06-08 02:09:50|31222.1|31132.1|31220|31130|31223.1|31133.1|31217.3|31127.3|24
1654654200000|2022-06-08 02:10:00|31219.9|31129.9|31224.1|31134.1|31225.8|31135.8|31218.1|31128.1|36
1654654210000|2022-06-08 02:10:10|31224.5|31134.5|31233.7|31143.7|31236|31146|31223.5|31133.5|33
1654654220000|2022-06-08 02:10:20|31233.5|31143.5|31231.5|31141.5|31233.6|31143.6|31228.4|31138.4|23
1654654230000|2022-06-08 02:10:30|31229.1|31139.1|31228.4|31138.4|31232.4|31142.4|31226.9|31136.9|28
1654654240000|2022-06-08 02:10:40|31226.6|31136.6|31221.3|31131.3|31229.4|31139.4|31220.9|31130.9|25
1654654250000|2022-06-08 02:10:50|31222.7|31132.7|31222|31132|31223.5|31133.5|31218.8|31128.8|27
1654654260000|2022-06-08 02:11:00|31221.6|31131.6|31219.8|31129.8|31222.1|31132.1|31218.7|31128.7|34
1654654270000|2022-06-08 02:11:10|31218.7|31128.7|31217.8|31127.8|31220.2|31130.2|31217.8|31127.8|34
1654654280000|2022-06-08 02:11:20|31218.3|31128.3|31217.3|31127.3|31222|31132|31217.2|31127.2|32
1654654290000|2022-06-08 02:11:30|31217|31127|31221.9|31131.9|31221.9|31131.9|31217|31127|28
1654654300000|2022-06-08 02:11:40|31222.4|31132.4|31219.9|31129.9|31222.4|31132.4|31219.1|31129.1|35
1654654310000|2022-06-08 02:11:50|31219.3|31129.3|31212.6|31122.6|31220.7|31130.7|31212|31122|28
1654654320000|2022-06-08 02:12:00|31211.8|31121.8|31202.7|31112.7|31217.4|31127.4|31202.7|31112.7|37
1654654330000|2022-06-08 02:12:10|31205.4|31115.4|31209|31119|31209.2|31119.2|31204.4|31114.4|29
1654654340000|2022-06-08 02:12:20|31210.2|31120.2|31203.7|31113.7|31210.2|31120.2|31201.7|31111.7|29
1654654350000|2022-06-08 02:12:30|31203.3|31113.3|31204|31114|31204.1|31114.1|31202.6|31112.6|23
1654654360000|2022-06-08 02:12:40|31204.1|31114.1|31204.1|31114.1|31206.2|31116.2|31202.6|31112.6|19
1654654370000|2022-06-08 02:12:50|31203.9|31113.9|31203.8|31113.8|31205|31115|31199.6|31109.6|31
1654654380000|2022-06-08 02:13:00|31201.4|31111.4|31195.2|31105.2|31206.2|31116.2|31187.6|31097.6|31
1654654390000|2022-06-08 02:13:10|31195.8|31105.8|31191.3|31101.3|31195.8|31105.8|31187|31097|27
1654654400000|2022-06-08 02:13:20|31192.8|31102.8|31172.5|31082.5|31192.8|31102.8|31172.1|31082.1|29
1654654410000|2022-06-08 02:13:30|31172.4|31082.4|31180.1|31090.1|31181.1|31091.1|31172.4|31082.4|29
1654654420000|2022-06-08 02:13:40|31180|31090|31169.7|31079.7|31180|31090|31169.5|31079.5|28
1654654430000|2022-06-08 02:13:50|31169.9|31079.9|31163.8|31073.8|31170|31080|31163.4|31073.4|24
1654654440000|2022-06-08 02:14:00|31163.7|31073.7|31171.9|31081.9|31174|31084|31163.6|31073.6|34
1654654450000|2022-06-08 02:14:10|31172.2|31082.2|31168.4|31078.4|31172.3|31082.3|31168.1|31078.1|24
1654654460000|2022-06-08 02:14:20|31168.8|31078.8|31169.7|31079.7|31174.9|31084.9|31168.8|31078.8|32
1654654470000|2022-06-08 02:14:30|31169.3|31079.3|31165.5|31075.5|31169.3|31079.3|31163.8|31073.8|29
1654654480000|2022-06-08 02:14:40|31165.2|31075.2|31160.6|31070.6|31165.5|31075.5|31159.4|31069.4|20
1654654490000|2022-06-08 02:14:50|31159.6|31069.6|31156.8|31066.8|31159.9|31069.9|31156.8|31066.8|31
1654654500000|2022-06-08 02:15:00|31156.3|31066.3|31165.5|31075.5|31166|31076|31156|31066|33
1654654510000|2022-06-08 02:15:10|31167.1|31077.1|31175|31085|31175.1|31085.1|31165.5|31075.5|25
1654654520000|2022-06-08 02:15:20|31176.2|31086.2|31189|31099|31193.5|31103.5|31174.9|31084.9|36
1654654530000|2022-06-08 02:15:30|31189.9|31099.9|31198.2|31108.2|31199.5|31109.5|31189.4|31099.4|32
1654654540000|2022-06-08 02:15:40|31198.1|31108.1|31197.8|31107.8|31199.8|31109.8|31195.5|31105.5|28
1654654550000|2022-06-08 02:15:50|31199.2|31109.2|31196.2|31106.2|31199.7|31109.7|31196.2|31106.2|33
1654654560000|2022-06-08 02:16:00|31193.2|31103.2|31199.2|31109.2|31206.9|31116.9|31189.6|31099.6|35
1654654570000|2022-06-08 02:16:10|31199.3|31109.3|31198.7|31108.7|31203.2|31113.2|31197.9|31107.9|33
1654654580000|2022-06-08 02:16:20|31199|31109|31184.4|31094.4|31199.8|31109.8|31184.4|31094.4|33
1654654590000|2022-06-08 02:16:30|31183.1|31093.1|31175.5|31085.5|31183.5|31093.5|31173.3|31083.3|28
1654654600000|2022-06-08 02:16:40|31176.3|31086.3|31164.3|31074.3|31176.3|31086.3|31164.1|31074.1|29
1654654610000|2022-06-08 02:16:50|31165.2|31075.2|31155.6|31065.6|31165.2|31075.2|31155.2|31065.2|29
1654654620000|2022-06-08 02:17:00|31155.3|31065.3|31153.5|31063.5|31155.7|31065.7|31152.3|31062.3|23
1654654630000|2022-06-08 02:17:10|31153.2|31063.2|31159.1|31069.1|31159.1|31069.1|31152|31062|24
1654654640000|2022-06-08 02:17:20|31156.8|31066.8|31166|31076|31168.1|31078.1|31156.8|31066.8|23
1654654650000|2022-06-08 02:17:30|31166.2|31076.2|31162.4|31072.4|31168.4|31078.4|31160.6|31070.6|33
1654654660000|2022-06-08 02:17:40|31162.5|31072.5|31155.2|31065.2|31167.1|31077.1|31154|31064|34
1654654670000|2022-06-08 02:17:50|31154.7|31064.7|31156.3|31066.3|31156.9|31066.9|31153.6|31063.6|31
1654654680000|2022-06-08 02:18:00|31156.8|31066.8|31153|31063|31156.8|31066.8|31153|31063|27
1654654690000|2022-06-08 02:18:10|31154.8|31064.8|31155.1|31065.1|31156.5|31066.5|31153.6|31063.6|23
1654654700000|2022-06-08 02:18:20|31154.8|31064.8|31153.4|31063.4|31155.2|31065.2|31152.9|31062.9|20
1654654710000|2022-06-08 02:18:30|31154.9|31064.9|31153.4|31063.4|31154.9|31064.9|31153.3|31063.3|14
1654654720000|2022-06-08 02:18:40|31153.6|31063.6|31157.7|31067.7|31158.1|31068.1|31153.4|31063.4|21
1654654730000|2022-06-08 02:18:50|31157.6|31067.6|31160.4|31070.4|31160.4|31070.4|31156.6|31066.6|17
1654654740000|2022-06-08 02:19:00|31161.2|31071.2|31171.2|31081.2|31171.6|31081.6|31160.4|31070.4|21
1654654750000|2022-06-08 02:19:10|31171.1|31081.1|31168.5|31078.5|31171.4|31081.4|31167|31077|28
1654654760000|2022-06-08 02:19:20|31169|31079|31163.7|31073.7|31172|31082|31162.7|31072.7|27
1654654770000|2022-06-08 02:19:30|31163.9|31073.9|31165.2|31075.2|31165.3|31075.3|31163|31073|24
1654654780000|2022-06-08 02:19:40|31164.2|31074.2|31158.9|31068.9|31165.2|31075.2|31158.1|31068.1|25
1654654790000|2022-06-08 02:19:50|31161.8|31071.8|31159|31069|31161.8|31071.8|31158.1|31068.1|24
1654654800000|2022-06-08 02:20:00|31158.7|31068.7|31159.7|31069.7|31163.9|31073.9|31158.7|31068.7|20
1654654810000|2022-06-08 02:20:10|31159.6|31069.6|31154.6|31064.6|31161|31071|31154.6|31064.6|11
1654654820000|2022-06-08 02:20:20|31155.5|31065.5|31156.5|31066.5|31156.8|31066.8|31153.8|31063.8|15
1654654830000|2022-06-08 02:20:30|31155.1|31065.1|31152.7|31062.7|31156.6|31066.6|31152.7|31062.7|26
1654654840000|2022-06-08 02:20:40|31152.8|31062.8|31141|31051|31154.4|31064.4|31139.9|31049.9|27
1654654850000|2022-06-08 02:20:50|31140.3|31050.3|31141|31051|31141.9|31051.9|31139.5|31049.5|21
1654654860000|2022-06-08 02:21:00|31140.9|31050.9|31139.9|31049.9|31141|31051|31138.2|31048.2|28
1654654870000|2022-06-08 02:21:10|31140.6|31050.6|31140.1|31050.1|31140.8|31050.8|31138.8|31048.8|28
1654654880000|2022-06-08 02:21:20|31139.7|31049.7|31140.9|31050.9|31149.9|31059.9|31139.7|31049.7|33
1654654890000|2022-06-08 02:21:30|31140|31050|31140.6|31050.6|31142.6|31052.6|31139.6|31049.6|19
1654654900000|2022-06-08 02:21:40|31140.8|31050.8|31142.3|31052.3|31147.1|31057.1|31140.8|31050.8|24
1654654910000|2022-06-08 02:21:50|31141.6|31051.6|31140.1|31050.1|31142.7|31052.7|31139.7|31049.7|25
1654654920000|2022-06-08 02:22:00|31140|31050|31138.6|31048.6|31140.3|31050.3|31136.9|31046.9|29
1654654930000|2022-06-08 02:22:10|31138.3|31048.3|31120.3|31030.3|31138.3|31048.3|31119.2|31029.2|32
1654654940000|2022-06-08 02:22:20|31119.2|31029.2|31121.9|31031.9|31131|31041|31119.2|31029.2|30
1654654950000|2022-06-08 02:22:30|31121.8|31031.8|31111.5|31021.5|31125.4|31035.4|31109.8|31019.8|27
1654654960000|2022-06-08 02:22:40|31111.4|31021.4|31114.6|31024.6|31116.2|31026.2|31110.7|31020.7|28
1654654970000|2022-06-08 02:22:50|31115.6|31025.6|31121.3|31031.3|31121.5|31031.5|31113|31023|34
1654654980000|2022-06-08 02:23:00|31121.2|31031.2|31118.5|31028.5|31123.6|31033.6|31115|31025|35
1654654990000|2022-06-08 02:23:10|31117.7|31027.7|31110.7|31020.7|31118|31028|31109|31019|25
1654655000000|2022-06-08 02:23:20|31110.5|31020.5|31110.9|31020.9|31111.1|31021.1|31108.5|31018.5|25
1654655010000|2022-06-08 02:23:30|31109.8|31019.8|31109.2|31019.2|31110.6|31020.6|31108.8|31018.8|21
1654655020000|2022-06-08 02:23:40|31108.7|31018.7|31108.6|31018.6|31110.2|31020.2|31108.1|31018.1|20
1654655030000|2022-06-08 02:23:50|31108.4|31018.4|31108|31018|31110.6|31020.6|31106.8|31016.8|32
1654655040000|2022-06-08 02:24:00|31108.3|31018.3|31101.9|31011.9|31108.7|31018.7|31101.9|31011.9|27
1654655050000|2022-06-08 02:24:10|31102.6|31012.6|31103.7|31013.7|31103.7|31013.7|31101.4|31011.4|23
1654655060000|2022-06-08 02:24:20|31104.8|31014.8|31099|31009|31104.8|31014.8|31088.5|30998.5|36
1654655070000|2022-06-08 02:24:30|31097.5|31007.5|31110.4|31020.4|31111.1|31021.1|31097.5|31007.5|32
1654655080000|2022-06-08 02:24:40|31110.7|31020.7|31114|31024|31121.4|31031.4|31107|31017|37
1654655090000|2022-06-08 02:24:50|31115.8|31025.8|31115.8|31025.8|31117.2|31027.2|31113.6|31023.6|23
1654655100000|2022-06-08 02:25:00|31116.2|31026.2|31120.5|31030.5|31120.5|31030.5|31115.1|31025.1|30
1654655110000|2022-06-08 02:25:10|31119.2|31029.2|31118.6|31028.6|31120.8|31030.8|31118|31028|27
1654655120000|2022-06-08 02:25:20|31118.3|31028.3|31119.2|31029.2|31119.5|31029.5|31118|31028|25
1654655130000|2022-06-08 02:25:30|31119|31029|31114.2|31024.2|31119.7|31029.7|31113.3|31023.3|30
1654655140000|2022-06-08 02:25:40|31113.3|31023.3|31119.3|31029.3|31120.4|31030.4|31113.3|31023.3|32
1654655150000|2022-06-08 02:25:50|31119.2|31029.2|31122.2|31032.2|31130.6|31040.6|31119.2|31029.2|33
1654655160000|2022-06-08 02:26:00|31122.8|31032.8|31117.5|31027.5|31122.8|31032.8|31116.9|31026.9|27
1654655170000|2022-06-08 02:26:10|31119.2|31029.2|31117.2|31027.2|31119.2|31029.2|31114|31024|27
1654655180000|2022-06-08 02:26:20|31117|31027|31116.7|31026.7|31119.8|31029.8|31116.5|31026.5|20
1654655190000|2022-06-08 02:26:30|31116.6|31026.6|31110.4|31020.4|31117.6|31027.6|31109.4|31019.4|24
1654655200000|2022-06-08 02:26:40|31110.3|31020.3|31110.3|31020.3|31110.3|31020.3|31109.1|31019.1|4
1654655210000|2022-06-08 02:26:50|31109.1|31019.1|31110.3|31020.3|31110.3|31020.3|31108.1|31018.1|6
1654655220000|2022-06-08 02:27:00|31108.1|31018.1|31112|31022|31112|31022|31108.1|31018.1|15
1654655230000|2022-06-08 02:27:10|31111.3|31021.3|31097.6|31007.6|31111.9|31021.9|31097.6|31007.6|23
1654655240000|2022-06-08 02:27:20|31100.5|31010.5|31094.3|31004.3|31105.1|31015.1|31092.7|31002.7|32
1654655250000|2022-06-08 02:27:30|31093.8|31003.8|31094.2|31004.2|31095.3|31005.3|31093|31003|28
1654655260000|2022-06-08 02:27:40|31094.6|31004.6|31094|31004|31095.1|31005.1|31088.4|30998.4|23
1654655270000|2022-06-08 02:27:50|31092.7|31002.7|31094.5|31004.5|31095.8|31005.8|31090.2|31000.2|31
1654655280000|2022-06-08 02:28:00|31094.2|31004.2|31099.2|31009.2|31102.6|31012.6|31094.2|31004.2|26
1654655290000|2022-06-08 02:28:10|31100.5|31010.5|31100.4|31010.4|31101|31011|31097.9|31007.9|26
1654655300000|2022-06-08 02:28:20|31099.8|31009.8|31106.3|31016.3|31107.7|31017.7|31099.2|31009.2|34
1654655310000|2022-06-08 02:28:30|31106.4|31016.4|31106.7|31016.7|31107.9|31017.9|31105.9|31015.9|27
1654655320000|2022-06-08 02:28:40|31107.4|31017.4|31107.7|31017.7|31107.9|31017.9|31106|31016|31
1654655330000|2022-06-08 02:28:50|31107.8|31017.8|31104.8|31014.8|31108.5|31018.5|31103|31013|28
1654655340000|2022-06-08 02:29:00|31105.3|31015.3|31117.9|31027.9|31118.7|31028.7|31105.3|31015.3|34
1654655350000|2022-06-08 02:29:10|31117.7|31027.7|31117.4|31027.4|31120.4|31030.4|31116.8|31026.8|31
1654655360000|2022-06-08 02:29:20|31116.9|31026.9|31109.7|31019.7|31118.6|31028.6|31109.1|31019.1|34
1654655370000|2022-06-08 02:29:30|31110|31020|31109.3|31019.3|31110.8|31020.8|31108.2|31018.2|26
1654655380000|2022-06-08 02:29:40|31109|31019|31108.7|31018.7|31109.8|31019.8|31108.7|31018.7|19
1654655390000|2022-06-08 02:29:50|31108.9|31018.9|31119|31029|31120.6|31030.6|31108.8|31018.8|25
1654655400000|2022-06-08 02:30:00|31118.9|31028.9|31118.9|31028.9|31119.6|31029.6|31115.5|31025.5|22
1654655410000|2022-06-08 02:30:10|31120.1|31030.1|31124|31034|31134.3|31044.3|31116.5|31026.5|33
1654655420000|2022-06-08 02:30:20|31127.9|31037.9|31134.4|31044.4|31135.3|31045.3|31127.8|31037.8|26
1654655430000|2022-06-08 02:30:30|31133.5|31043.5|31132.3|31042.3|31133.5|31043.5|31130.4|31040.4|31
1654655440000|2022-06-08 02:30:40|31129.7|31039.7|31134.4|31044.4|31134.4|31044.4|31128.8|31038.8|26
1654655450000|2022-06-08 02:30:50|31133.6|31043.6|31135.5|31045.5|31135.5|31045.5|31132.4|31042.4|21
1654655460000|2022-06-08 02:31:00|31135.4|31045.4|31137|31047|31137.4|31047.4|31133.1|31043.1|27
1654655470000|2022-06-08 02:31:10|31135.9|31045.9|31147.3|31057.3|31148.3|31058.3|31135.5|31045.5|31
1654655480000|2022-06-08 02:31:20|31146.8|31056.8|31139.6|31049.6|31150.1|31060.1|31139.2|31049.2|32
1654655490000|2022-06-08 02:31:30|31137.2|31047.2|31142.3|31052.3|31144.8|31054.8|31135.5|31045.5|34
1654655500000|2022-06-08 02:31:40|31142.5|31052.5|31142.9|31052.9|31144.2|31054.2|31140.7|31050.7|28
1654655510000|2022-06-08 02:31:50|31141.9|31051.9|31138.7|31048.7|31141.9|31051.9|31138.1|31048.1|24
1654655520000|2022-06-08 02:32:00|31138.4|31048.4|31140|31050|31141.4|31051.4|31138.2|31048.2|22
1654655530000|2022-06-08 02:32:10|31140.1|31050.1|31138.8|31048.8|31140.8|31050.8|31138.3|31048.3|29
1654655540000|2022-06-08 02:32:20|31140.3|31050.3|31138.9|31048.9|31140.6|31050.6|31138.4|31048.4|22
1654655550000|2022-06-08 02:32:30|31141|31051|31137.6|31047.6|31141.2|31051.2|31137.6|31047.6|19
1654655560000|2022-06-08 02:32:40|31138.8|31048.8|31160.1|31070.1|31161.6|31071.6|31138.1|31048.1|29
1654655570000|2022-06-08 02:32:50|31159.7|31069.7|31159.9|31069.9|31160.7|31070.7|31157.8|31067.8|28
1654655580000|2022-06-08 02:33:00|31159.4|31069.4|31159.4|31069.4|31159.9|31069.9|31159|31069|18
1654655590000|2022-06-08 02:33:10|31159.9|31069.9|31154|31064|31159.9|31069.9|31151.4|31061.4|27
1654655600000|2022-06-08 02:33:20|31153.1|31063.1|31151.9|31061.9|31153.1|31063.1|31151.3|31061.3|27
1654655610000|2022-06-08 02:33:30|31153.8|31063.8|31154.8|31064.8|31157.8|31067.8|31153.8|31063.8|26
1654655620000|2022-06-08 02:33:40|31154.4|31064.4|31155.2|31065.2|31157.1|31067.1|31153.3|31063.3|23
1654655630000|2022-06-08 02:33:50|31154.6|31064.6|31155.6|31065.6|31157.2|31067.2|31153.2|31063.2|23
1654655640000|2022-06-08 02:34:00|31154.5|31064.5|31155.2|31065.2|31157.5|31067.5|31153.3|31063.3|31
1654655650000|2022-06-08 02:34:10|31155.1|31065.1|31153|31063|31156.2|31066.2|31153|31063|23
1654655660000|2022-06-08 02:34:20|31152.9|31062.9|31153.3|31063.3|31154.3|31064.3|31152.3|31062.3|23
1654655670000|2022-06-08 02:34:30|31153.2|31063.2|31152.7|31062.7|31153.9|31063.9|31152.7|31062.7|12
1654655680000|2022-06-08 02:34:40|31152.9|31062.9|31158.8|31068.8|31158.8|31068.8|31148.5|31058.5|33
1654655690000|2022-06-08 02:34:50|31158.1|31068.1|31169.5|31079.5|31174.7|31084.7|31156.8|31066.8|27
1654655700000|2022-06-08 02:35:00|31169.3|31079.3|31165.4|31075.4|31170.3|31080.3|31165.4|31075.4|28
1654655710000|2022-06-08 02:35:10|31165.1|31075.1|31172.7|31082.7|31172.7|31082.7|31164.1|31074.1|27
1654655720000|2022-06-08 02:35:20|31171.7|31081.7|31171.8|31081.8|31174.2|31084.2|31171.2|31081.2|21
1654655730000|2022-06-08 02:35:30|31173.4|31083.4|31183.9|31093.9|31187.6|31097.6|31173.4|31083.4|33
1654655740000|2022-06-08 02:35:40|31185.5|31095.5|31184.1|31094.1|31187.6|31097.6|31184.1|31094.1|26
1654655750000|2022-06-08 02:35:50|31185.4|31095.4|31180.1|31090.1|31186.2|31096.2|31176.9|31086.9|25
1654655760000|2022-06-08 02:36:00|31179.1|31089.1|31175.3|31085.3|31179.8|31089.8|31175.3|31085.3|22
1654655770000|2022-06-08 02:36:10|31178.4|31088.4|31176.8|31086.8|31180.5|31090.5|31175.1|31085.1|30
1654655780000|2022-06-08 02:36:20|31176|31086|31174.7|31084.7|31176.5|31086.5|31173.5|31083.5|28
1654655790000|2022-06-08 02:36:30|31174.6|31084.6|31175.4|31085.4|31175.7|31085.7|31172.5|31082.5|21
1654655800000|2022-06-08 02:36:40|31175.3|31085.3|31179.3|31089.3|31180.7|31090.7|31175.3|31085.3|23
1654655810000|2022-06-08 02:36:50|31178.8|31088.8|31187.4|31097.4|31188|31098|31176.2|31086.2|29
1654655820000|2022-06-08 02:37:00|31187.3|31097.3|31186.2|31096.2|31188.1|31098.1|31185.5|31095.5|34
1654655830000|2022-06-08 02:37:10|31184.7|31094.7|31188.2|31098.2|31188.3|31098.3|31184.7|31094.7|20
1654655840000|2022-06-08 02:37:20|31188|31098|31186.8|31096.8|31188.1|31098.1|31186|31096|26
1654655850000|2022-06-08 02:37:30|31187.3|31097.3|31184.6|31094.6|31188|31098|31183.3|31093.3|26
1654655860000|2022-06-08 02:37:40|31183.8|31093.8|31186|31096|31188.2|31098.2|31182.5|31092.5|23
1654655870000|2022-06-08 02:37:50|31188.2|31098.2|31186.5|31096.5|31189|31099|31184.2|31094.2|22
1654655880000|2022-06-08 02:38:00|31188.1|31098.1|31188.2|31098.2|31188.2|31098.2|31182.5|31092.5|19
1654655890000|2022-06-08 02:38:10|31187.7|31097.7|31188.7|31098.7|31190.3|31100.3|31185.6|31095.6|27
1654655900000|2022-06-08 02:38:20|31186.9|31096.9|31205.2|31115.2|31205.4|31115.4|31186.9|31096.9|30
1654655910000|2022-06-08 02:38:30|31205.1|31115.1|31202.8|31112.8|31205.1|31115.1|31202.8|31112.8|21
1654655920000|2022-06-08 02:38:40|31202.7|31112.7|31203.2|31113.2|31204.8|31114.8|31202.7|31112.7|24
1654655930000|2022-06-08 02:38:50|31203.1|31113.1|31203.2|31113.2|31203.9|31113.9|31203|31113|12
1654655940000|2022-06-08 02:39:00|31203.3|31113.3|31198.5|31108.5|31203.9|31113.9|31197.2|31107.2|22
1654655950000|2022-06-08 02:39:10|31197.8|31107.8|31200.9|31110.9|31202|31112|31197.7|31107.7|27
1654655960000|2022-06-08 02:39:20|31200.8|31110.8|31208.1|31118.1|31208.6|31118.6|31200.5|31110.5|33
1654655970000|2022-06-08 02:39:30|31208|31118|31208|31118|31208.7|31118.7|31206.6|31116.6|25
1654655980000|2022-06-08 02:39:40|31208.9|31118.9|31213.9|31123.9|31214.4|31124.4|31208.1|31118.1|31
1654655990000|2022-06-08 02:39:50|31214|31124|31206|31116|31214|31124|31202.9|31112.9|34
1654656000000|2022-06-08 02:40:00|31206.5|31116.5|31188.1|31098.1|31207.2|31117.2|31187.1|31097.1|34
1654656010000|2022-06-08 02:40:10|31187.9|31097.9|31192.5|31102.5|31193.9|31103.9|31187.9|31097.9|31
1654656020000|2022-06-08 02:40:20|31193.9|31103.9|31195.4|31105.4|31200.6|31110.6|31192.2|31102.2|30
1654656030000|2022-06-08 02:40:30|31196.4|31106.4|31195.3|31105.3|31197.5|31107.5|31194.9|31104.9|28
1654656040000|2022-06-08 02:40:40|31194.7|31104.7|31194.6|31104.6|31197|31107|31192.8|31102.8|31
1654656050000|2022-06-08 02:40:50|31191.5|31101.5|31189.7|31099.7|31191.5|31101.5|31186.7|31096.7|28
1654656060000|2022-06-08 02:41:00|31187.6|31097.6|31176|31086|31187.6|31097.6|31175.3|31085.3|32
1654656070000|2022-06-08 02:41:10|31175.7|31085.7|31163.9|31073.9|31177.3|31087.3|31162.9|31072.9|31
1654656080000|2022-06-08 02:41:20|31163.5|31073.5|31178.1|31088.1|31178.1|31088.1|31163.4|31073.4|23
1654656090000|2022-06-08 02:41:30|31177.9|31087.9|31178.3|31088.3|31178.8|31088.8|31175.3|31085.3|24
1654656100000|2022-06-08 02:41:40|31175.8|31085.8|31165.7|31075.7|31179.5|31089.5|31165.1|31075.1|36
1654656110000|2022-06-08 02:41:50|31164.8|31074.8|31151.8|31061.8|31165.1|31075.1|31150.7|31060.7|31
1654656120000|2022-06-08 02:42:00|31151.2|31061.2|31142.9|31052.9|31152.4|31062.4|31139.2|31049.2|22
1654656130000|2022-06-08 02:42:10|31138.4|31048.4|31135.3|31045.3|31138.4|31048.4|31134.8|31044.8|31
1654656140000|2022-06-08 02:42:20|31135.7|31045.7|31137.3|31047.3|31137.3|31047.3|31133.9|31043.9|26
1654656150000|2022-06-08 02:42:30|31136.9|31046.9|31124.5|31034.5|31136.9|31046.9|31121.1|31031.1|28
1654656160000|2022-06-08 02:42:40|31125.6|31035.6|31130.3|31040.3|31132.5|31042.5|31122.9|31032.9|27
1654656170000|2022-06-08 02:42:50|31129.7|31039.7|31117.2|31027.2|31131.2|31041.2|31111.2|31021.2|34
1654656180000|2022-06-08 02:43:00|31121.8|31031.8|31111.4|31021.4|31122.4|31032.4|31111.3|31021.3|33
1654656190000|2022-06-08 02:43:10|31111.1|31021.1|31107.3|31017.3|31113.9|31023.9|31103.7|31013.7|29
1654656200000|2022-06-08 02:43:20|31106.4|31016.4|31100.6|31010.6|31107|31017|31096.9|31006.9|26
1654656210000|2022-06-08 02:43:30|31100.8|31010.8|31100.7|31010.7|31101.7|31011.7|31099.2|31009.2|27
1654656220000|2022-06-08 02:43:40|31101.6|31011.6|31088.1|30998.1|31101.6|31011.6|31087.4|30997.4|30
1654656230000|2022-06-08 02:43:50|31087.8|30997.8|31084.8|30994.8|31087.8|30997.8|31081.4|30991.4|24
1654656240000|2022-06-08 02:44:00|31083.2|30993.2|31082.7|30992.7|31084.2|30994.2|31082.7|30992.7|5
1654656250000|2022-06-08 02:44:10|31083.7|30993.7|31076.8|30986.8|31084|30994|31072.4|30982.4|30
1654656260000|2022-06-08 02:44:20|31076.4|30986.4|31078|30988|31082.1|30992.1|31070.1|30980.1|20
1654656270000|2022-06-08 02:44:30|31081.4|30991.4|31085|30995|31090.8|31000.8|31076.9|30986.9|27
1654656280000|2022-06-08 02:44:40|31090.6|31000.6|31092.2|31002.2|31092.6|31002.6|31090.6|31000.6|24
1654656290000|2022-06-08 02:44:50|31091.9|31001.9|31095.7|31005.7|31097.9|31007.9|31091.6|31001.6|30
1654656300000|2022-06-08 02:45:00|31095.8|31005.8|31092.5|31002.5|31095.8|31005.8|31091.3|31001.3|26
1654656310000|2022-06-08 02:45:10|31091.9|31001.9|31083.9|30993.9|31092.3|31002.3|31078.7|30988.7|19
1654656320000|2022-06-08 02:45:20|31083.5|30993.5|31084.7|30994.7|31085.2|30995.2|31082.9|30992.9|20
1654656330000|2022-06-08 02:45:30|31084.1|30994.1|31084|30994|31084.7|30994.7|31081.3|30991.3|16
1654656340000|2022-06-08 02:45:40|31083.9|30993.9|31081.2|30991.2|31085.8|30995.8|31079.2|30989.2|24
1654656350000|2022-06-08 02:45:50|31081.3|30991.3|31075.1|30985.1|31081.3|30991.3|31075.1|30985.1|16
1654656360000|2022-06-08 02:46:00|31075.4|30985.4|31077.4|30987.4|31081.1|30991.1|31075.1|30985.1|29
1654656370000|2022-06-08 02:46:10|31076.4|30986.4|31076.9|30986.9|31079.8|30989.8|31075.1|30985.1|28
1654656380000|2022-06-08 02:46:20|31077.1|30987.1|31075.6|30985.6|31078.5|30988.5|31074.9|30984.9|25
1654656390000|2022-06-08 02:46:30|31075.1|30985.1|31075.8|30985.8|31080|30990|31073.8|30983.8|26
1654656400000|2022-06-08 02:46:40|31076.7|30986.7|31077.9|30987.9|31078.8|30988.8|31073.8|30983.8|15
1654656410000|2022-06-08 02:46:50|31077.8|30987.8|31076.3|30986.3|31078.1|30988.1|31072.6|30982.6|26
1654656420000|2022-06-08 02:47:00|31075|30985|31078.5|30988.5|31078.5|30988.5|31074.4|30984.4|26
1654656430000|2022-06-08 02:47:10|31078.2|30988.2|31070.1|30980.1|31078.2|30988.2|31067.9|30977.9|30
1654656440000|2022-06-08 02:47:20|31072.3|30982.3|31054.9|30964.9|31072.3|30982.3|31054.9|30964.9|31
1654656450000|2022-06-08 02:47:30|31057.5|30967.5|31060.1|30970.1|31063.8|30973.8|31054.9|30964.9|23
1654656460000|2022-06-08 02:47:40|31060|30970|31067.6|30977.6|31068.4|30978.4|31060|30970|26
1654656470000|2022-06-08 02:47:50|31068|30978|31065.3|30975.3|31070.6|30980.6|31065.3|30975.3|30
1654656480000|2022-06-08 02:48:00|31065.5|30975.5|31068.4|30978.4|31069.4|30979.4|31065.4|30975.4|22
1654656490000|2022-06-08 02:48:10|31067.9|30977.9|31068|30978|31069.5|30979.5|31067.7|30977.7|26
1654656500000|2022-06-08 02:48:20|31068.1|30978.1|31062|30972|31068.1|30978.1|31054.9|30964.9|26
1654656510000|2022-06-08 02:48:30|31057.7|30967.7|31057.7|30967.7|31062|30972|31054.9|30964.9|11
1654656520000|2022-06-08 02:48:40|31062|30972|31056|30966|31064.1|30974.1|31054.7|30964.7|25
1654656530000|2022-06-08 02:48:50|31055|30965|31046.8|30956.8|31055|30965|31046.8|30956.8|23
1654656540000|2022-06-08 02:49:00|31046.4|30956.4|31048.5|30958.5|31049.5|30959.5|31046.1|30956.1|23
1654656550000|2022-06-08 02:49:10|31038.6|30948.6|31046.1|30956.1|31046.1|30956.1|31035.4|30945.4|32
1654656560000|2022-06-08 02:49:20|31047|30957|31063.8|30973.8|31063.9|30973.9|31044.5|30954.5|35
1654656570000|2022-06-08 02:49:30|31063.1|30973.1|31073.8|30983.8|31073.8|30983.8|31059.9|30969.9|36
1654656580000|2022-06-08 02:49:40|31072.3|30982.3|31080.9|30990.9|31081.1|30991.1|31072.3|30982.3|31
1654656590000|2022-06-08 02:49:50|31079.6|30989.6|31081.7|30991.7|31085|30995|31079.6|30989.6|14
1654656600000|2022-06-08 02:50:00|31081.2|30991.2|31101.7|31011.7|31108.9|31018.9|31081.2|30991.2|33
1654656610000|2022-06-08 02:50:10|31104.1|31014.1|31096.2|31006.2|31108.1|31018.1|31094.4|31004.4|35
1654656620000|2022-06-08 02:50:20|31096.3|31006.3|31099.7|31009.7|31099.9|31009.9|31093.7|31003.7|34
1654656630000|2022-06-08 02:50:30|31100.3|31010.3|31090|31000|31100.3|31010.3|31089.7|30999.7|28
1654656640000|2022-06-08 02:50:40|31089.8|30999.8|31087.8|30997.8|31090.4|31000.4|31082.1|30992.1|19
1654656650000|2022-06-08 02:50:50|31075.7|30985.7|31071.1|30981.1|31075.7|30985.7|31070.8|30980.8|23
1654656660000|2022-06-08 02:51:00|31070.9|30980.9|31071|30981|31073.8|30983.8|31070.3|30980.3|30
1654656670000|2022-06-08 02:51:10|31071.5|30981.5|31065.2|30975.2|31071.5|30981.5|31062|30972|31
1654656680000|2022-06-08 02:51:20|31065|30975|31062.7|30972.7|31065.2|30975.2|31061.4|30971.4|19
1654656690000|2022-06-08 02:51:30|31062.8|30972.8|31053.9|30963.9|31064.3|30974.3|31053.2|30963.2|31
1654656700000|2022-06-08 02:51:40|31055.3|30965.3|31055.7|30965.7|31056.2|30966.2|31053.5|30963.5|17
1654656710000|2022-06-08 02:51:50|31056.9|30966.9|31049.8|30959.8|31056.9|30966.9|31049.7|30959.7|24
1654656720000|2022-06-08 02:52:00|31053.2|30963.2|31053.3|30963.3|31055.7|30965.7|31049.7|30959.7|24
1654656730000|2022-06-08 02:52:10|31049.4|30959.4|31068.5|30978.5|31068.8|30978.8|31049.4|30959.4|34
1654656740000|2022-06-08 02:52:20|31068.8|30978.8|31066.6|30976.6|31068.8|30978.8|31064.1|30974.1|28
1654656750000|2022-06-08 02:52:30|31066.3|30976.3|31065.1|30975.1|31066.3|30976.3|31064.7|30974.7|14
1654656760000|2022-06-08 02:52:40|31065|30975|31059.3|30969.3|31065.1|30975.1|31057.4|30967.4|20
1654656770000|2022-06-08 02:52:50|31057.9|30967.9|31059.7|30969.7|31060.8|30970.8|31057.9|30967.9|27
1654656780000|2022-06-08 02:53:00|31059.8|30969.8|31060.1|30970.1|31060.7|30970.7|31059.5|30969.5|19
1654656790000|2022-06-08 02:53:10|31060.2|30970.2|31059.6|30969.6|31060.4|30970.4|31059.2|30969.2|18
1654656800000|2022-06-08 02:53:20|31059.2|30969.2|31051.1|30961.1|31059.2|30969.2|31048.9|30958.9|26
1654656810000|2022-06-08 02:53:30|31051.2|30961.2|31052.3|30962.3|31054.1|30964.1|31050.6|30960.6|17
1654656820000|2022-06-08 02:53:40|31049.7|30959.7|31047.1|30957.1|31050.3|30960.3|31046.6|30956.6|21
1654656830000|2022-06-08 02:53:50|31047.6|30957.6|31058.6|30968.6|31058.8|30968.8|31047.6|30957.6|20
1654656840000|2022-06-08 02:54:00|31056.3|30966.3|31015.7|30925.7|31058.4|30968.4|31006.1|30916.1|28
1654656850000|2022-06-08 02:54:10|31016.3|30926.3|31005.5|30915.5|31020.2|30930.2|31004.5|30914.5|35
1654656860000|2022-06-08 02:54:20|31005.3|30915.3|31012.3|30922.3|31012.5|30922.5|31003.8|30913.8|38
1654656870000|2022-06-08 02:54:30|31011.9|30921.9|31005.4|30915.4|31014.9|30924.9|30999.1|30909.1|36
1654656880000|2022-06-08 02:54:40|31004.8|30914.8|31002.6|30912.6|31009.6|30919.6|31002.4|30912.4|36
1654656890000|2022-06-08 02:54:50|31002.7|30912.7|31003.1|30913.1|31007.9|30917.9|31000.3|30910.3|29
1654656900000|2022-06-08 02:55:00|31004.9|30914.9|30998|30908|31004.9|30914.9|30997|30907|32
1654656910000|2022-06-08 02:55:10|31002.2|30912.2|30999.4|30909.4|31002.2|30912.2|30981.2|30891.2|28
1654656920000|2022-06-08 02:55:20|30997.9|30907.9|30998.1|30908.1|31003.2|30913.2|30996.7|30906.7|33
1654656930000|2022-06-08 02:55:30|31000|30910|31000|30910|31001.7|30911.7|30998.1|30908.1|14
1654656940000|2022-06-08 02:55:40|30999.9|30909.9|31000.6|30910.6|31002.9|30912.9|30997.6|30907.6|29
1654656950000|2022-06-08 02:55:50|30999.8|30909.8|31023.5|30933.5|31023.5|30933.5|30999.8|30909.8|32
1654656960000|2022-06-08 02:56:00|31025.6|30935.6|31041.7|30951.7|31041.7|30951.7|31025.6|30935.6|33
1654656970000|2022-06-08 02:56:10|31042.2|30952.2|31058|30968|31060.7|30970.7|31042.2|30952.2|38
1654656980000|2022-06-08 02:56:20|31057.4|30967.4|31054.4|30964.4|31057.5|30967.5|31046.7|30956.7|28
1654656990000|2022-06-08 02:56:30|31049.1|30959.1|31044.7|30954.7|31056.6|30966.6|31042|30952|23
1654657000000|2022-06-08 02:56:40|31043.5|30953.5|31041.2|30951.2|31043.5|30953.5|31037.8|30947.8|29
1654657010000|2022-06-08 02:56:50|31041.4|30951.4|31059.4|30969.4|31060.9|30970.9|31040.7|30950.7|35
1654657020000|2022-06-08 02:57:00|31059.5|30969.5|31074.8|30984.8|31075.6|30985.6|31058.5|30968.5|32
1654657030000|2022-06-08 02:57:10|31073.9|30983.9|31084.9|30994.9|31085.4|30995.4|31073.9|30983.9|22
1654657040000|2022-06-08 02:57:20|31083.8|30993.8|31074.8|30984.8|31087.1|30997.1|31074.8|30984.8|34
1654657050000|2022-06-08 02:57:30|31074.4|30984.4|31073.1|30983.1|31074.6|30984.6|31067.4|30977.4|23
1654657060000|2022-06-08 02:57:40|31071.5|30981.5|31050.6|30960.6|31071.5|30981.5|31049.1|30959.1|31
1654657070000|2022-06-08 02:57:50|31051.4|30961.4|31052.4|30962.4|31053.7|30963.7|31051.1|30961.1|19
1654657080000|2022-06-08 02:58:00|31052.5|30962.5|31056.9|30966.9|31057.1|30967.1|31051.3|30961.3|28
1654657090000|2022-06-08 02:58:10|31056.6|30966.6|31044.6|30954.6|31056.6|30966.6|31042.9|30952.9|27
1654657100000|2022-06-08 02:58:20|31047.4|30957.4|31033.6|30943.6|31048.9|30958.9|31033.4|30943.4|22
1654657110000|2022-06-08 02:58:30|31035.8|30945.8|31014.1|30924.1|31035.8|30945.8|31014.1|30924.1|35
1654657120000|2022-06-08 02:58:40|31012.9|30922.9|31018.5|30928.5|31020.5|30930.5|31012.9|30922.9|21
1654657130000|2022-06-08 02:58:50|31017.8|30927.8|31012.5|30922.5|31020.2|30930.2|31010.6|30920.6|22
1654657140000|2022-06-08 02:59:00|31013.8|30923.8|31003.6|30913.6|31016.6|30926.6|30999.2|30909.2|29
1654657150000|2022-06-08 02:59:10|31002.5|30912.5|30990.6|30900.6|31005.4|30915.4|30989.6|30899.6|34
1654657160000|2022-06-08 02:59:20|30990.7|30900.7|31002.7|30912.7|31005.9|30915.9|30990.7|30900.7|26
1654657170000|2022-06-08 02:59:30|31002.5|30912.5|31004.6|30914.6|31004.6|30914.6|30998.3|30908.3|20
1654657180000|2022-06-08 02:59:40|31002.4|30912.4|30996.6|30906.6|31004.2|30914.2|30995.9|30905.9|27
1654657190000|2022-06-08 02:59:50|30998.9|30908.9|30999.2|30909.2|31003.6|30913.6|30996|30906|21
1654657200000|2022-06-08 03:00:00|30999|30909|31007.1|30917.1|31007.6|30917.6|30997.3|30907.3|31
1654657210000|2022-06-08 03:00:10|31007.3|30917.3|31020.4|30930.4|31020.6|30930.6|31006.6|30916.6|37
1654657220000|2022-06-08 03:00:20|31020.3|30930.3|31012|30922|31021.4|30931.4|31008.2|30918.2|30
1654657230000|2022-06-08 03:00:30|31013.2|30923.2|31013.5|30923.5|31013.8|30923.8|31012.1|30922.1|20
1654657240000|2022-06-08 03:00:40|31013.8|30923.8|31014.5|30924.5|31015.5|30925.5|31013.6|30923.6|23
1654657250000|2022-06-08 03:00:50|31014.4|30924.4|31017.8|30927.8|31018.2|30928.2|31014|30924|22
1654657260000|2022-06-08 03:01:00|31017.2|30927.2|31025.9|30935.9|31029.4|30939.4|31015.6|30925.6|30
1654657270000|2022-06-08 03:01:10|31028.3|30938.3|31032.8|30942.8|31035.5|30945.5|31028.3|30938.3|36
1654657280000|2022-06-08 03:01:20|31032.7|30942.7|31034.6|30944.6|31035.7|30945.7|31030.3|30940.3|30
1654657290000|2022-06-08 03:01:30|31034.9|30944.9|31026.1|30936.1|31036.6|30946.6|31023.2|30933.2|32
1654657300000|2022-06-08 03:01:40|31026.2|30936.2|31033.9|30943.9|31034.1|30944.1|31024.8|30934.8|31
1654657310000|2022-06-08 03:01:50|31036.1|30946.1|31024|30934|31039.4|30949.4|31022.9|30932.9|32
1654657320000|2022-06-08 03:02:00|31024.8|30934.8|31020.1|30930.1|31025.2|30935.2|31020.1|30930.1|21
1654657330000|2022-06-08 03:02:10|31022|30932|31020.1|30930.1|31022|30932|31020.1|30930.1|9
1654657350000|2022-06-08 03:02:30|31016.8|30926.8|31016.8|30926.8|31016.8|30926.8|31016.8|30926.8|1
1654657360000|2022-06-08 03:02:40|31013.2|30923.2|31020.9|30930.9|31022.1|30932.1|31010.3|30920.3|31
1654657370000|2022-06-08 03:02:50|31020.1|30930.1|31020.1|30930.1|31022.1|30932.1|31019|30929|19
1654657380000|2022-06-08 03:03:00|31021.8|30931.8|31013|30923|31022.1|30932.1|31012.4|30922.4|24
1654657390000|2022-06-08 03:03:10|31012.4|30922.4|30995.8|30905.8|31020.1|30930.1|30995.8|30905.8|26
1654657400000|2022-06-08 03:03:20|30996.2|30906.2|30994.8|30904.8|30996.9|30906.9|30989.8|30899.8|29
1654657410000|2022-06-08 03:03:30|30992.8|30902.8|31017.8|30927.8|31020.3|30930.3|30991.1|30901.1|34
1654657420000|2022-06-08 03:03:40|31017.6|30927.6|31019.4|30929.4|31021.1|30931.1|31017.4|30927.4|24
1654657430000|2022-06-08 03:03:50|31019.2|30929.2|31032.1|30942.1|31035.3|30945.3|31019|30929|34
1654657440000|2022-06-08 03:04:00|31032.2|30942.2|31030.3|30940.3|31033.6|30943.6|31028.2|30938.2|28
1654657450000|2022-06-08 03:04:10|31029.6|30939.6|31028.7|30938.7|31029.6|30939.6|31021.1|30931.1|11
1654657460000|2022-06-08 03:04:20|31026.5|30936.5|31042|30952|31043.2|30953.2|31021.1|30931.1|28
1654657470000|2022-06-08 03:04:30|31041.7|30951.7|31040.8|30950.8|31043|30953|31036.9|30946.9|23
1654657480000|2022-06-08 03:04:40|31040.9|30950.9|31043.6|30953.6|31044.8|30954.8|31040.9|30950.9|20
1654657490000|2022-06-08 03:04:50|31043.2|30953.2|31043.7|30953.7|31043.8|30953.8|31041.1|30951.1|26
1654657500000|2022-06-08 03:05:00|31043.4|30953.4|31044|30954|31044|30954|31043.4|30953.4|5
1654657510000|2022-06-08 03:05:10|31043.5|30953.5|31045.8|30955.8|31046.3|30956.3|31041.9|30951.9|21
1654657520000|2022-06-08 03:05:20|31046.3|30956.3|31047.4|30957.4|31050.2|30960.2|31045.7|30955.7|18
1654657530000|2022-06-08 03:05:30|31048|30958|31047.4|30957.4|31048.1|30958.1|31046.5|30956.5|17
1654657540000|2022-06-08 03:05:40|31048|30958|31046.7|30956.7|31048.6|30958.6|31046.7|30956.7|8
1654657550000|2022-06-08 03:05:50|31047|30957|31045|30955|31048.5|30958.5|31045|30955|18
1654657560000|2022-06-08 03:06:00|31045.6|30955.6|31040.5|30950.5|31045.6|30955.6|31040.1|30950.1|14
1654657570000|2022-06-08 03:06:10|31041.5|30951.5|31041.3|30951.3|31042.3|30952.3|31040.5|30950.5|22
1654657580000|2022-06-08 03:06:20|31041.6|30951.6|31037.5|30947.5|31041.6|30951.6|31037.5|30947.5|7
1654657590000|2022-06-08 03:06:30|31036.1|30946.1|31029.2|30939.2|31038.6|30948.6|31028.8|30938.8|26
1654657600000|2022-06-08 03:06:40|31027.6|30937.6|31026.6|30936.6|31028.8|30938.8|31023.1|30933.1|31
1654657610000|2022-06-08 03:06:50|31024.2|30934.2|31024|30934|31026.4|30936.4|31022|30932|29
1654657620000|2022-06-08 03:07:00|31023.8|30933.8|31027.2|30937.2|31027.3|30937.3|31023.1|30933.1|24
1654657630000|2022-06-08 03:07:10|31025|30935|31031.3|30941.3|31031.3|30941.3|31024|30934|21
1654657640000|2022-06-08 03:07:20|31026.6|30936.6|31000.3|30910.3|31031.7|30941.7|30998.7|30908.7|31
1654657650000|2022-06-08 03:07:30|30999.4|30909.4|30998.6|30908.6|31007|30917|30994.2|30904.2|37
1654657660000|2022-06-08 03:07:40|30992.1|30902.1|30988.3|30898.3|31002.8|30912.8|30988.3|30898.3|34
1654657670000|2022-06-08 03:07:50|30988|30898|30982.9|30892.9|30991|30901|30981.7|30891.7|30
1654657680000|2022-06-08 03:08:00|30984.1|30894.1|30967.5|30877.5|30984.1|30894.1|30963.6|30873.6|35
1654657690000|2022-06-08 03:08:10|30967.6|30877.6|30958.1|30868.1|30967.6|30877.6|30956.9|30866.9|31
1654657700000|2022-06-08 03:08:20|30959.4|30869.4|30948.9|30858.9|30968.5|30878.5|30948.9|30858.9|33
1654657710000|2022-06-08 03:08:30|30949.4|30859.4|30959.6|30869.6|30959.7|30869.7|30943.7|30853.7|37
1654657720000|2022-06-08 03:08:40|30959.9|30869.9|30946.6|30856.6|30960.7|30870.7|30946.5|30856.5|30
1654657730000|2022-06-08 03:08:50|30945.8|30855.8|30948|30858|30949.6|30859.6|30945.8|30855.8|23
1654657740000|2022-06-08 03:09:00|30949.6|30859.6|30969.4|30879.4|30971.1|30881.1|30947.2|30857.2|30
1654657750000|2022-06-08 03:09:10|30969|30879|30961.5|30871.5|30971.5|30881.5|30953.8|30863.8|34
1654657760000|2022-06-08 03:09:20|30960.6|30870.6|30954|30864|30960.8|30870.8|30953.7|30863.7|16
1654657770000|2022-06-08 03:09:30|30953.9|30863.9|30958.7|30868.7|30962.1|30872.1|30953.6|30863.6|21
1654657780000|2022-06-08 03:09:40|30957.4|30867.4|30959.2|30869.2|30959.8|30869.8|30953.3|30863.3|13
1654657790000|2022-06-08 03:09:50|30959.7|30869.7|30954.1|30864.1|30959.7|30869.7|30950.6|30860.6|21
1654657800000|2022-06-08 03:10:00|30953.9|30863.9|30929.2|30839.2|30953.9|30863.9|30929.1|30839.1|32
1654657810000|2022-06-08 03:10:10|30929.1|30839.1|30890.2|30800.2|30929.1|30839.1|30882|30792|33
1654657820000|2022-06-08 03:10:20|30890.7|30800.7|30923.6|30833.6|30923.6|30833.6|30890.1|30800.1|38
1654657830000|2022-06-08 03:10:30|30921.8|30831.8|30927.8|30837.8|30931.7|30841.7|30921.3|30831.3|35
1654657840000|2022-06-08 03:10:40|30926|30836|30926.9|30836.9|30934.2|30844.2|30923.5|30833.5|35
1654657850000|2022-06-08 03:10:50|30924.3|30834.3|30926.1|30836.1|30932.4|30842.4|30921.8|30831.8|29
1654657860000|2022-06-08 03:11:00|30925.4|30835.4|30914.8|30824.8|30927.6|30837.6|30909.5|30819.5|32
1654657870000|2022-06-08 03:11:10|30914.5|30824.5|30909.8|30819.8|30919.2|30829.2|30909.8|30819.8|30
1654657880000|2022-06-08 03:11:20|30909.1|30819.1|30892.9|30802.9|30909.1|30819.1|30892.3|30802.3|29
1654657890000|2022-06-08 03:11:30|30891.4|30801.4|30909.7|30819.7|30916|30826|30890.1|30800.1|35
1654657900000|2022-06-08 03:11:40|30909.4|30819.4|30900.6|30810.6|30912|30822|30900.6|30810.6|30
1654657910000|2022-06-08 03:11:50|30900.8|30810.8|30898.7|30808.7|30900.8|30810.8|30891.8|30801.8|37
1654657920000|2022-06-08 03:12:00|30899.3|30809.3|30893.1|30803.1|30899.3|30809.3|30891.7|30801.7|30
1654657930000|2022-06-08 03:12:10|30893.2|30803.2|30884.5|30794.5|30893.2|30803.2|30884|30794|20
1654657940000|2022-06-08 03:12:20|30890|30800|30890.5|30800.5|30891.4|30801.4|30885.5|30795.5|28
1654657950000|2022-06-08 03:12:30|30889.6|30799.6|30891.6|30801.6|30894.1|30804.1|30886.1|30796.1|36
1654657960000|2022-06-08 03:12:40|30891.8|30801.8|30876.8|30786.8|30893.6|30803.6|30875.1|30785.1|30
1654657970000|2022-06-08 03:12:50|30879.4|30789.4|30882.3|30792.3|30882.8|30792.8|30879.4|30789.4|33
1654657980000|2022-06-08 03:13:00|30883.5|30793.5|30875.4|30785.4|30885.9|30795.9|30870|30780|35
1654657990000|2022-06-08 03:13:10|30879.9|30789.9|30900.4|30810.4|30900.4|30810.4|30879.9|30789.9|39
1654658000000|2022-06-08 03:13:20|30904.3|30814.3|30925.7|30835.7|30931.9|30841.9|30904.3|30814.3|37
1654658010000|2022-06-08 03:13:30|30925.2|30835.2|30929.3|30839.3|30929.3|30839.3|30915.2|30825.2|35
1654658020000|2022-06-08 03:13:40|30930.7|30840.7|30935.6|30845.6|30941.6|30851.6|30930.7|30840.7|36
1654658030000|2022-06-08 03:13:50|30932.3|30842.3|30938.3|30848.3|30938.6|30848.6|30929.9|30839.9|37
1654658040000|2022-06-08 03:14:00|30939|30849|30934.8|30844.8|30941.7|30851.7|30931.2|30841.2|36
1654658050000|2022-06-08 03:14:10|30935|30845|30940.1|30850.1|30944.9|30854.9|30934.4|30844.4|32
1654658060000|2022-06-08 03:14:20|30940.7|30850.7|30938.1|30848.1|30945.2|30855.2|30935.2|30845.2|36
1654658070000|2022-06-08 03:14:30|30937.1|30847.1|30931.6|30841.6|30937.1|30847.1|30928.3|30838.3|33
1654658080000|2022-06-08 03:14:40|30932.7|30842.7|30937.2|30847.2|30937.6|30847.6|30931.6|30841.6|23
1654658090000|2022-06-08 03:14:50|30936.8|30846.8|30928.9|30838.9|30938.6|30848.6|30928.9|30838.9|31
1654658100000|2022-06-08 03:15:00|30930.1|30840.1|30891|30801|30930.1|30840.1|30891|30801|33
1654658110000|2022-06-08 03:15:10|30887.1|30797.1|30875.9|30785.9|30889.1|30799.1|30873.7|30783.7|34
1654658120000|2022-06-08 03:15:20|30875.7|30785.7|30880.4|30790.4|30884.1|30794.1|30875.6|30785.6|26
1654658130000|2022-06-08 03:15:30|30878.6|30788.6|30892.4|30802.4|30893.2|30803.2|30877.8|30787.8|26
1654658140000|2022-06-08 03:15:40|30893.1|30803.1|30878.5|30788.5|30893.1|30803.1|30867.3|30777.3|24
1654658150000|2022-06-08 03:15:50|30877.7|30787.7|30886.4|30796.4|30886.4|30796.4|30873.8|30783.8|30
1654658160000|2022-06-08 03:16:00|30887.8|30797.8|30891|30801|30892.8|30802.8|30876.1|30786.1|39
1654658170000|2022-06-08 03:16:10|30891.4|30801.4|30868.8|30778.8|30891.6|30801.6|30863.9|30773.9|38
1654658180000|2022-06-08 03:16:20|30869.8|30779.8|30855.3|30765.3|30871.4|30781.4|30855.3|30765.3|37
1654658190000|2022-06-08 03:16:30|30856|30766|30851.7|30761.7|30858.7|30768.7|30844|30754|33
1654658200000|2022-06-08 03:16:40|30848.5|30758.5|30816|30726|30848.5|30758.5|30816|30726|26
1654658210000|2022-06-08 03:16:50|30816.7|30726.7|30807.4|30717.4|30822.2|30732.2|30806.2|30716.2|33
1654658220000|2022-06-08 03:17:00|30808.4|30718.4|30792.8|30702.8|30808.4|30718.4|30788.5|30698.5|32
1654658230000|2022-06-08 03:17:10|30794.3|30704.3|30782.9|30692.9|30794.3|30704.3|30780.5|30690.5|29
1654658240000|2022-06-08 03:17:20|30785.9|30695.9|30804.7|30714.7|30810.8|30720.8|30784.1|30694.1|40
1654658250000|2022-06-08 03:17:30|30803.7|30713.7|30798.3|30708.3|30816.6|30726.6|30798.3|30708.3|37
1654658260000|2022-06-08 03:17:40|30798.1|30708.1|30788.2|30698.2|30800.4|30710.4|30784.4|30694.4|34
1654658270000|2022-06-08 03:17:50|30787.2|30697.2|30724.5|30634.5|30794.7|30704.7|30724.5|30634.5|37
1654658280000|2022-06-08 03:18:00|30724.9|30634.9|30724.5|30634.5|30760.5|30670.5|30715.9|30625.9|40
1654658290000|2022-06-08 03:18:10|30723.4|30633.4|30684.6|30594.6|30724.2|30634.2|30667.1|30577.1|38
1654658300000|2022-06-08 03:18:20|30684.1|30594.1|30703.1|30613.1|30706.8|30616.8|30656.3|30566.3|39
1654658310000|2022-06-08 03:18:30|30704.9|30614.9|30666.7|30576.7|30711.3|30621.3|30666.7|30576.7|37
1654658320000|2022-06-08 03:18:40|30665.4|30575.4|30666.3|30576.3|30672.8|30582.8|30657.6|30567.6|33
1654658330000|2022-06-08 03:18:50|30660.9|30570.9|30647|30557|30670.9|30580.9|30646.6|30556.6|30
1654658340000|2022-06-08 03:19:00|30645.9|30555.9|30639.7|30549.7|30648.4|30558.4|30636.4|30546.4|38
1654658350000|2022-06-08 03:19:10|30637.2|30547.2|30639.8|30549.8|30642.6|30552.6|30636|30546|36
1654658360000|2022-06-08 03:19:20|30638.9|30548.9|30643|30553|30643|30553|30633.2|30543.2|37
1654658370000|2022-06-08 03:19:30|30648.2|30558.2|30638.2|30548.2|30665.9|30575.9|30638.1|30548.1|39
1654658380000|2022-06-08 03:19:40|30638.3|30548.3|30592.4|30502.4|30639.1|30549.1|30552.1|30462.1|35
1654658390000|2022-06-08 03:19:50|30600.1|30510.1|30603.9|30513.9|30635|30545|30600.1|30510.1|39
1654658400000|2022-06-08 03:20:00|30605.5|30515.5|30576.9|30486.9|30639.8|30549.8|30564.9|30474.9|37
1654658410000|2022-06-08 03:20:10|30575.1|30485.1|30583.7|30493.7|30585.4|30495.4|30561.2|30471.2|38
1654658420000|2022-06-08 03:20:20|30584.4|30494.4|30608.9|30518.9|30629.7|30539.7|30584.4|30494.4|40
1654658430000|2022-06-08 03:20:30|30609.1|30519.1|30569|30479|30622.9|30532.9|30567.1|30477.1|39
1654658440000|2022-06-08 03:20:40|30567.6|30477.6|30555.4|30465.4|30585.7|30495.7|30538.7|30448.7|38
1654658450000|2022-06-08 03:20:50|30553.5|30463.5|30568.3|30478.3|30579.8|30489.8|30552.4|30462.4|40
1654658460000|2022-06-08 03:21:00|30565.1|30475.1|30613.6|30523.6|30613.6|30523.6|30565.1|30475.1|40
1654658470000|2022-06-08 03:21:10|30615.2|30525.2|30669.2|30579.2|30678.7|30588.7|30615.2|30525.2|40
1654658480000|2022-06-08 03:21:20|30670.5|30580.5|30632.4|30542.4|30670.5|30580.5|30632.4|30542.4|40
1654658490000|2022-06-08 03:21:30|30627|30537|30609.1|30519.1|30627|30537|30595.8|30505.8|38
1654658500000|2022-06-08 03:21:40|30608.6|30518.6|30597.9|30507.9|30615.7|30525.7|30587.7|30497.7|39
1654658510000|2022-06-08 03:21:50|30599.3|30509.3|30617.5|30527.5|30628.3|30538.3|30594.2|30504.2|38
1654658520000|2022-06-08 03:22:00|30616.1|30526.1|30605.1|30515.1|30616.1|30526.1|30598.5|30508.5|38
1654658530000|2022-06-08 03:22:10|30605.3|30515.3|30605.3|30515.3|30605.9|30515.9|30594.4|30504.4|34
1654658540000|2022-06-08 03:22:20|30606.3|30516.3|30626.9|30536.9|30642.7|30552.7|30606.3|30516.3|40
1654658550000|2022-06-08 03:22:30|30625.5|30535.5|30605.8|30515.8|30626.5|30536.5|30605.8|30515.8|37
1654658560000|2022-06-08 03:22:40|30607.2|30517.2|30593|30503|30614.2|30524.2|30592.6|30502.6|39
1654658570000|2022-06-08 03:22:50|30593.9|30503.9|30609.1|30519.1|30609.1|30519.1|30592.5|30502.5|39
1654658580000|2022-06-08 03:23:00|30609.2|30519.2|30588.1|30498.1|30614.5|30524.5|30586.6|30496.6|35
1654658590000|2022-06-08 03:23:10|30590.3|30500.3|30602.5|30512.5|30617.1|30527.1|30586.1|30496.1|39
1654658600000|2022-06-08 03:23:20|30605.1|30515.1|30601.4|30511.4|30615.1|30525.1|30594.8|30504.8|39
1654658610000|2022-06-08 03:23:30|30602.3|30512.3|30596.5|30506.5|30604|30514|30588.6|30498.6|36
1654658620000|2022-06-08 03:23:40|30595.8|30505.8|30550.1|30460.1|30595.8|30505.8|30532.3|30442.3|37
1654658630000|2022-06-08 03:23:50|30546.7|30456.7|30510.1|30420.1|30547.8|30457.8|30507.2|30417.2|39
1654658640000|2022-06-08 03:24:00|30509.4|30419.4|30495.5|30405.5|30509.4|30419.4|30483|30393|39
1654658650000|2022-06-08 03:24:10|30502.6|30412.6|30483.9|30393.9|30526.7|30436.7|30482.2|30392.2|39
1654658660000|2022-06-08 03:24:20|30487.3|30397.3|30512|30422|30518.2|30428.2|30487.3|30397.3|38
1654658670000|2022-06-08 03:24:30|30512.3|30422.3|30513.1|30423.1|30533.1|30443.1|30502.9|30412.9|40
1654658680000|2022-06-08 03:24:40|30513.7|30423.7|30505|30415|30518.3|30428.3|30486.1|30396.1|39
1654658690000|2022-06-08 03:24:50|30503.9|30413.9|30522.4|30432.4|30524.5|30434.5|30503.9|30413.9|38
1654658700000|2022-06-08 03:25:00|30521.6|30431.6|30484.8|30394.8|30521.6|30431.6|30483.9|30393.9|37
1654658710000|2022-06-08 03:25:10|30486.2|30396.2|30443.5|30353.5|30486.2|30396.2|30438.1|30348.1|38
1654658720000|2022-06-08 03:25:20|30442.5|30352.5|30454.7|30364.7|30454.7|30364.7|30430.2|30340.2|36
1654658730000|2022-06-08 03:25:30|30457.2|30367.2|30474.6|30384.6|30474.6|30384.6|30428.9|30338.9|40
1654658740000|2022-06-08 03:25:40|30479.5|30389.5|30458.3|30368.3|30486.1|30396.1|30458.3|30368.3|34
1654658750000|2022-06-08 03:25:50|30458.2|30368.2|30434.5|30344.5|30468.6|30378.6|30427.2|30337.2|39
1654658760000|2022-06-08 03:26:00|30432.2|30342.2|30418.2|30328.2|30436.8|30346.8|30418.2|30328.2|33
1654658770000|2022-06-08 03:26:10|30417.6|30327.6|30367.2|30277.2|30418.5|30328.5|30367.2|30277.2|37
1654658780000|2022-06-08 03:26:20|30359.2|30269.2|30396.6|30306.6|30398.9|30308.9|30335.9|30245.9|40
1654658790000|2022-06-08 03:26:30|30399.4|30309.4|30370.2|30280.2|30413.5|30323.5|30370.2|30280.2|40
1654658800000|2022-06-08 03:26:40|30370|30280|30366.8|30276.8|30370|30280|30354.1|30264.1|37
1654658810000|2022-06-08 03:26:50|30366.7|30276.7|30381.5|30291.5|30394.1|30304.1|30366.7|30276.7|39
1654658820000|2022-06-08 03:27:00|30378.4|30288.4|30329.4|30239.4|30378.4|30288.4|30298.7|30208.7|40
1654658830000|2022-06-08 03:27:10|30332.9|30242.9|30338.3|30248.3|30347.7|30257.7|30307.2|30217.2|40
1654658840000|2022-06-08 03:27:20|30336.1|30246.1|30338.5|30248.5|30349.1|30259.1|30314.2|30224.2|40
1654658850000|2022-06-08 03:27:30|30339.9|30249.9|30342.6|30252.6|30347|30257|30329.4|30239.4|39
1654658860000|2022-06-08 03:27:40|30347.6|30257.6|30362.4|30272.4|30369.8|30279.8|30347.6|30257.6|37
1654658870000|2022-06-08 03:27:50|30362.6|30272.6|30360.6|30270.6|30370|30280|30358.3|30268.3|40
1654658880000|2022-06-08 03:28:00|30360.8|30270.8|30362.5|30272.5|30381.1|30291.1|30358.8|30268.8|39
1654658890000|2022-06-08 03:28:10|30362.8|30272.8|30347.4|30257.4|30368|30278|30345.1|30255.1|37
1654658900000|2022-06-08 03:28:20|30347.3|30257.3|30356.6|30266.6|30373.5|30283.5|30346.2|30256.2|38
1654658910000|2022-06-08 03:28:30|30343.5|30253.5|30326.8|30236.8|30344.3|30254.3|30312.3|30222.3|39
1654658920000|2022-06-08 03:28:40|30327.5|30237.5|30311.8|30221.8|30334.3|30244.3|30298|30208|38
1654658930000|2022-06-08 03:28:50|30310.6|30220.6|30283|30193|30319.3|30229.3|30280.9|30190.9|38
1654658940000|2022-06-08 03:29:00|30282.9|30192.9|30256.3|30166.3|30282.9|30192.9|30245.6|30155.6|36
1654658950000|2022-06-08 03:29:10|30260|30170|30235|30145|30283.8|30193.8|30229.9|30139.9|40
1654658960000|2022-06-08 03:29:20|30234.2|30144.2|30254.9|30164.9|30256|30166|30234.2|30144.2|40
1654658970000|2022-06-08 03:29:30|30254.5|30164.5|30240.3|30150.3|30278.7|30188.7|30240.3|30150.3|40
1654658980000|2022-06-08 03:29:40|30240.5|30150.5|30250.4|30160.4|30251.5|30161.5|30234|30144|36
1654658990000|2022-06-08 03:29:50|30250.7|30160.7|30265.2|30175.2|30273.9|30183.9|30250.7|30160.7|37
1654659000000|2022-06-08 03:30:00|30263.9|30173.9|30239.1|30149.1|30268.6|30178.6|30198.8|30108.8|38
1654659010000|2022-06-08 03:30:10|30229.3|30139.3|30209.2|30119.2|30229.6|30139.6|30203.2|30113.2|37
1654659020000|2022-06-08 03:30:20|30207.7|30117.7|30195.3|30105.3|30209.3|30119.3|30186.8|30096.8|36
1654659030000|2022-06-08 03:30:30|30195.2|30105.2|30226.7|30136.7|30226.7|30136.7|30184.9|30094.9|39
1654659040000|2022-06-08 03:30:40|30225.7|30135.7|30233.9|30143.9|30239.9|30149.9|30217.5|30127.5|40
1654659050000|2022-06-08 03:30:50|30228|30138|30220|30130|30243.4|30153.4|30215.9|30125.9|39
1654659060000|2022-06-08 03:31:00|30222.4|30132.4|30226.5|30136.5|30228.9|30138.9|30206.6|30116.6|39
1654659070000|2022-06-08 03:31:10|30228.8|30138.8|30201.4|30111.4|30236.5|30146.5|30198.4|30108.4|35
1654659080000|2022-06-08 03:31:20|30198.7|30108.7|30193.1|30103.1|30198.7|30108.7|30184.2|30094.2|36
1654659090000|2022-06-08 03:31:30|30194.2|30104.2|30168.6|30078.6|30194.8|30104.8|30160.1|30070.1|38
1654659100000|2022-06-08 03:31:40|30179.2|30089.2|30155.1|30065.1|30184.5|30094.5|30154.4|30064.4|40
1654659110000|2022-06-08 03:31:50|30153.9|30063.9|30092.3|30002.3|30156.6|30066.6|30069.6|29979.6|40
1654659120000|2022-06-08 03:32:00|30090.1|30000.1|30054|29964|30090.1|30000.1|30054|29964|40
1654659130000|2022-06-08 03:32:10|30051.7|29961.7|30050.2|29960.2|30061.4|29971.4|30044.4|29954.4|40
1654659140000|2022-06-08 03:32:20|30049.2|29959.2|30042.3|29952.3|30055.1|29965.1|30038|29948|40
1654659150000|2022-06-08 03:32:30|30048.8|29958.8|30103.9|30013.9|30103.9|30013.9|30043|29953|38
1654659160000|2022-06-08 03:32:40|30096.7|30006.7|30153.7|30063.7|30155.7|30065.7|30094.6|30004.6|39
1654659170000|2022-06-08 03:32:50|30155.6|30065.6|30125.5|30035.5|30158.7|30068.7|30103.8|30013.8|39
1654659180000|2022-06-08 03:33:00|30131.5|30041.5|30161.3|30071.3|30164.9|30074.9|30127.6|30037.6|40
1654659190000|2022-06-08 03:33:10|30157.4|30067.4|30127.3|30037.3|30160.2|30070.2|30112.5|30022.5|39
1654659200000|2022-06-08 03:33:20|30127.8|30037.8|30134.5|30044.5|30137.5|30047.5|30095.8|30005.8|39
1654659210000|2022-06-08 03:33:30|30140.8|30050.8|30053.3|29963.3|30142.5|30052.5|30051.8|29961.8|38
1654659220000|2022-06-08 03:33:40|30052.9|29962.9|30024.9|29934.9|30052.9|29962.9|30024.9|29934.9|39
1654659230000|2022-06-08 03:33:50|30024.7|29934.7|30041.2|29951.2|30050.4|29960.4|30022.3|29932.3|38
1654659240000|2022-06-08 03:34:00|30047.8|29957.8|30042.2|29952.2|30055|29965|30036.6|29946.6|37
1654659250000|2022-06-08 03:34:10|30044.6|29954.6|30051.3|29961.3|30056.1|29966.1|30029.9|29939.9|39
1654659260000|2022-06-08 03:34:20|30053.2|29963.2|30072.6|29982.6|30075|29985|30049|29959|40
1654659270000|2022-06-08 03:34:30|30072.9|29982.9|30060.9|29970.9|30075.4|29985.4|30053.5|29963.5|37
1654659280000|2022-06-08 03:34:40|30061.3|29971.3|30016.6|29926.6|30061.5|29971.5|30015.1|29925.1|38
1654659290000|2022-06-08 03:34:50|30016.2|29926.2|29994.8|29904.8|30016.4|29926.4|29994.1|29904.1|39
1654659300000|2022-06-08 03:35:00|30005.2|29915.2|30024.9|29934.9|30024.9|29934.9|29993.2|29903.2|38
1654659310000|2022-06-08 03:35:10|30018.9|29928.9|29991.2|29901.2|30018.9|29928.9|29980.8|29890.8|40
1654659320000|2022-06-08 03:35:20|29991.8|29901.8|29989.2|29899.2|29993.5|29903.5|29979.9|29889.9|40
1654659330000|2022-06-08 03:35:30|29987.6|29897.6|29963.5|29873.5|29989|29899|29963.5|29873.5|38
1654659340000|2022-06-08 03:35:40|29963.2|29873.2|29990|29900|29990|29900|29959.7|29869.7|40
1654659350000|2022-06-08 03:35:50|29988.7|29898.7|29955.4|29865.4|29991.7|29901.7|29955|29865|39
1654659360000|2022-06-08 03:36:00|29955.1|29865.1|29946.9|29856.9|29956|29866|29945.2|29855.2|37
1654659370000|2022-06-08 03:36:10|29946.6|29856.6|29945.2|29855.2|29946.6|29856.6|29917.7|29827.7|38
1654659380000|2022-06-08 03:36:20|29945.7|29855.7|30013.2|29923.2|30013.2|29923.2|29945.6|29855.6|33
1654659390000|2022-06-08 03:36:30|30010.9|29920.9|30003.6|29913.6|30013.4|29923.4|29996.6|29906.6|38
1654659400000|2022-06-08 03:36:40|30006.7|29916.7|29997.2|29907.2|30009.8|29919.8|29973.3|29883.3|39
1654659410000|2022-06-08 03:36:50|30002.2|29912.2|30001.4|29911.4|30002.2|29912.2|29985.6|29895.6|37
1654659420000|2022-06-08 03:37:00|30002.2|29912.2|30003.6|29913.6|30006.5|29916.5|29989.9|29899.9|37
1654659430000|2022-06-08 03:37:10|30007.3|29917.3|30035.8|29945.8|30038|29948|30000.7|29910.7|39
1654659440000|2022-06-08 03:37:20|30037.8|29947.8|30071.2|29981.2|30076.5|29986.5|30037.8|29947.8|40
1654659450000|2022-06-08 03:37:30|30068.5|29978.5|30068.6|29978.6|30077.8|29987.8|30067.9|29977.9|36
1654659460000|2022-06-08 03:37:40|30070.4|29980.4|30066.3|29976.3|30091.8|30001.8|30063.1|29973.1|40
1654659470000|2022-06-08 03:37:50|30065.6|29975.6|30048.9|29958.9|30072|29982|30047.2|29957.2|39
1654659480000|2022-06-08 03:38:00|30048.8|29958.8|30041.7|29951.7|30052.8|29962.8|30041.4|29951.4|35
1654659490000|2022-06-08 03:38:10|30040.8|29950.8|30010.3|29920.3|30041.2|29951.2|30002.3|29912.3|37
1654659500000|2022-06-08 03:38:20|30012.4|29922.4|30024|29934|30031.7|29941.7|30012.4|29922.4|39
1654659510000|2022-06-08 03:38:30|30024.5|29934.5|30039.2|29949.2|30043.4|29953.4|30024.5|29934.5|36
1654659520000|2022-06-08 03:38:40|30039.4|29949.4|30009.2|29919.2|30040.4|29950.4|30009.2|29919.2|36
1654659530000|2022-06-08 03:38:50|30008.1|29918.1|30001.9|29911.9|30015.4|29925.4|30001.9|29911.9|37
1654659540000|2022-06-08 03:39:00|30000.4|29910.4|29976.6|29886.6|30002.2|29912.2|29976.5|29886.5|36
1654659550000|2022-06-08 03:39:10|29977|29887|29979.6|29889.6|29979.6|29889.6|29969.8|29879.8|35
1654659560000|2022-06-08 03:39:20|29982|29892|29974.7|29884.7|29982|29892|29973.7|29883.7|40
1654659570000|2022-06-08 03:39:30|29974.9|29884.9|29991|29901|29994.3|29904.3|29973.9|29883.9|39
1654659580000|2022-06-08 03:39:40|29990.1|29900.1|29964.9|29874.9|29995.3|29905.3|29964.9|29874.9|36
1654659590000|2022-06-08 03:39:50|29959.3|29869.3|29953.7|29863.7|29970.9|29880.9|29942|29852|39
1654659600000|2022-06-08 03:40:00|29953.5|29863.5|29950.7|29860.7|29954.2|29864.2|29941.5|29851.5|39
1654659610000|2022-06-08 03:40:10|29957.8|29867.8|29929|29839|29965.8|29875.8|29929|29839|38
1654659620000|2022-06-08 03:40:20|29928.9|29838.9|29917.5|29827.5|29936.4|29846.4|29915.4|29825.4|38
1654659630000|2022-06-08 03:40:30|29919.6|29829.6|29915.8|29825.8|29930.8|29840.8|29915.8|29825.8|38
1654659640000|2022-06-08 03:40:40|29916.2|29826.2|29921.1|29831.1|29925.9|29835.9|29914.8|29824.8|35
1654659650000|2022-06-08 03:40:50|29922.8|29832.8|29936.7|29846.7|29941.6|29851.6|29922.8|29832.8|37
1654659660000|2022-06-08 03:41:00|29937.3|29847.3|29954.4|29864.4|29957.4|29867.4|29933.4|29843.4|37
1654659670000|2022-06-08 03:41:10|29953.7|29863.7|29932.7|29842.7|29953.7|29863.7|29922.4|29832.4|38
1654659680000|2022-06-08 03:41:20|29937|29847|29936.3|29846.3|29951.1|29861.1|29932.3|29842.3|38
1654659690000|2022-06-08 03:41:30|29935.2|29845.2|29928.7|29838.7|29935.2|29845.2|29920.6|29830.6|35
1654659700000|2022-06-08 03:41:40|29929.5|29839.5|29923.2|29833.2|29929.5|29839.5|29920.2|29830.2|37
1654659710000|2022-06-08 03:41:50|29924.9|29834.9|29944.4|29854.4|29963|29873|29920.5|29830.5|40
1654659720000|2022-06-08 03:42:00|29947.2|29857.2|29955.3|29865.3|29958.3|29868.3|29942.9|29852.9|38
1654659730000|2022-06-08 03:42:10|29952.1|29862.1|29950.3|29860.3|29964.5|29874.5|29941|29851|39
1654659740000|2022-06-08 03:42:20|29950.4|29860.4|29954.8|29864.8|29955.6|29865.6|29950|29860|37
1654659750000|2022-06-08 03:42:30|29960.3|29870.3|29966.6|29876.6|29970.3|29880.3|29959.6|29869.6|37
1654659760000|2022-06-08 03:42:40|29967.5|29877.5|29960.5|29870.5|29968.8|29878.8|29955.2|29865.2|38
1654659770000|2022-06-08 03:42:50|29962.9|29872.9|29974.3|29884.3|29977.5|29887.5|29951.9|29861.9|39
1654659780000|2022-06-08 03:43:00|29975.7|29885.7|29965|29875|29976.9|29886.9|29964.2|29874.2|38
1654659790000|2022-06-08 03:43:10|29966.9|29876.9|29961.4|29871.4|29968.8|29878.8|29957.7|29867.7|36
1654659800000|2022-06-08 03:43:20|29962.6|29872.6|29939.7|29849.7|29964.3|29874.3|29933.2|29843.2|40
1654659810000|2022-06-08 03:43:30|29939|29849|29951.4|29861.4|29959.1|29869.1|29939|29849|37
1654659820000|2022-06-08 03:43:40|29951.7|29861.7|29944.4|29854.4|29951.7|29861.7|29940.1|29850.1|38
1654659830000|2022-06-08 03:43:50|29939.7|29849.7|29936.9|29846.9|29946.6|29856.6|29933.4|29843.4|34
1654659840000|2022-06-08 03:44:00|29935.9|29845.9|29934.3|29844.3|29945.6|29855.6|29933.1|29843.1|39
1654659850000|2022-06-08 03:44:10|29930.7|29840.7|29934.2|29844.2|29944.7|29854.7|29929.9|29839.9|37
1654659860000|2022-06-08 03:44:20|29934.3|29844.3|29924.7|29834.7|29934.3|29844.3|29924.5|29834.5|36
1654659870000|2022-06-08 03:44:30|29925.8|29835.8|29898.9|29808.9|29928.5|29838.5|29886.4|29796.4|39
1654659880000|2022-06-08 03:44:40|29896.8|29806.8|29893.4|29803.4|29914.4|29824.4|29882.1|29792.1|39
1654659890000|2022-06-08 03:44:50|29892.3|29802.3|29908.4|29818.4|29908.4|29818.4|29892.3|29802.3|39
1654659900000|2022-06-08 03:45:00|29912.9|29822.9|29931.1|29841.1|29931.1|29841.1|29892|29802|37
1654659910000|2022-06-08 03:45:10|29935.8|29845.8|29940.4|29850.4|29945|29855|29927.2|29837.2|39
1654659920000|2022-06-08 03:45:20|29944.5|29854.5|29952.4|29862.4|29952.4|29862.4|29937.5|29847.5|38
1654659930000|2022-06-08 03:45:30|29954|29864|29950.8|29860.8|29956.1|29866.1|29939.6|29849.6|38
1654659940000|2022-06-08 03:45:40|29951.9|29861.9|29966.1|29876.1|29975.3|29885.3|29951.9|29861.9|38
1654659950000|2022-06-08 03:45:50|29969.5|29879.5|29984.6|29894.6|29985|29895|29969.5|29879.5|37
1654659960000|2022-06-08 03:46:00|29988.9|29898.9|29981.9|29891.9|29989.3|29899.3|29959.6|29869.6|36
1654659970000|2022-06-08 03:46:10|29982.2|29892.2|30014.4|29924.4|30022.4|29932.4|29973.7|29883.7|40
1654659980000|2022-06-08 03:46:20|30012.7|29922.7|30022.4|29932.4|30031.9|29941.9|30011.2|29921.2|36
1654659990000|2022-06-08 03:46:30|30023.9|29933.9|30019.5|29929.5|30025.1|29935.1|30017.3|29927.3|32
1654660000000|2022-06-08 03:46:40|30020.7|29930.7|30004.9|29914.9|30020.7|29930.7|30003.9|29913.9|32
1654660010000|2022-06-08 03:46:50|30005.8|29915.8|30021.9|29931.9|30022.7|29932.7|30003|29913|36
1654660020000|2022-06-08 03:47:00|30022.5|29932.5|30012.8|29922.8|30024.7|29934.7|30010.9|29920.9|37
1654660030000|2022-06-08 03:47:10|30013.6|29923.6|30005.9|29915.9|30013.6|29923.6|29999.5|29909.5|37
1654660040000|2022-06-08 03:47:20|30005.8|29915.8|30021.1|29931.1|30022.7|29932.7|30003.4|29913.4|34
1654660050000|2022-06-08 03:47:30|30020.5|29930.5|30011.7|29921.7|30021.1|29931.1|30009.5|29919.5|38
1654660060000|2022-06-08 03:47:40|30013.9|29923.9|30029.6|29939.6|30029.6|29939.6|30013.9|29923.9|38
1654660070000|2022-06-08 03:47:50|30029.5|29939.5|30058.5|29968.5|30059.9|29969.9|30029.5|29939.5|35
1654660080000|2022-06-08 03:48:00|30061.2|29971.2|30063.7|29973.7|30074.8|29984.8|30057.3|29967.3|38
1654660090000|2022-06-08 03:48:10|30062.8|29972.8|30035.7|29945.7|30066.4|29976.4|30034.8|29944.8|37
1654660100000|2022-06-08 03:48:20|30035.6|29945.6|30049.6|29959.6|30052.3|29962.3|30035.2|29945.2|31
1654660110000|2022-06-08 03:48:30|30049.8|29959.8|30069.4|29979.4|30071.3|29981.3|30049.8|29959.8|36
1654660120000|2022-06-08 03:48:40|30069.2|29979.2|30071|29981|30072.7|29982.7|30067.9|29977.9|35
1654660130000|2022-06-08 03:48:50|30071.3|29981.3|30067.3|29977.3|30072.2|29982.2|30062.9|29972.9|36
1654660140000|2022-06-08 03:49:00|30068.3|29978.3|30091.8|30001.8|30091.8|30001.8|30064.3|29974.3|37
1654660150000|2022-06-08 03:49:10|30093.4|30003.4|30095.7|30005.7|30105.4|30015.4|30092|30002|36
1654660160000|2022-06-08 03:49:20|30098.2|30008.2|30191|30101|30203.4|30113.4|30098.2|30008.2|40
1654660170000|2022-06-08 03:49:30|30191.7|30101.7|30159.5|30069.5|30191.7|30101.7|30149.2|30059.2|38
1654660180000|2022-06-08 03:49:40|30159.1|30069.1|30159.9|30069.9|30159.9|30069.9|30141.9|30051.9|36
1654660190000|2022-06-08 03:49:50|30158.6|30068.6|30198.7|30108.7|30226.5|30136.5|30158.6|30068.6|38
1654660200000|2022-06-08 03:50:00|30197.4|30107.4|30152.1|30062.1|30197.4|30107.4|30152.1|30062.1|38
1654660210000|2022-06-08 03:50:10|30159.2|30069.2|30182.8|30092.8|30182.8|30092.8|30139|30049|38
1654660220000|2022-06-08 03:50:20|30184.1|30094.1|30191|30101|30194.8|30104.8|30178.7|30088.7|39
1654660230000|2022-06-08 03:50:30|30191.7|30101.7|30215|30125|30215|30125|30183.4|30093.4|39
1654660240000|2022-06-08 03:50:40|30215.1|30125.1|30199|30109|30228.9|30138.9|30197.9|30107.9|38
1654660250000|2022-06-08 03:50:50|30197.7|30107.7|30166.7|30076.7|30198.6|30108.6|30163.9|30073.9|38
1654660260000|2022-06-08 03:51:00|30164.8|30074.8|30179|30089|30183.1|30093.1|30162.3|30072.3|37
1654660270000|2022-06-08 03:51:10|30178.9|30088.9|30177.9|30087.9|30179.8|30089.8|30170.5|30080.5|40
1654660280000|2022-06-08 03:51:20|30177.5|30087.5|30163.1|30073.1|30179.1|30089.1|30163.1|30073.1|33
1654660290000|2022-06-08 03:51:30|30162.6|30072.6|30161.6|30071.6|30176.6|30086.6|30159.3|30069.3|35
1654660300000|2022-06-08 03:51:40|30162.4|30072.4|30154.3|30064.3|30168.6|30078.6|30151|30061|39
1654660310000|2022-06-08 03:51:50|30159.1|30069.1|30161|30071|30166.6|30076.6|30159.1|30069.1|34
1654660320000|2022-06-08 03:52:00|30164.5|30074.5|30116.3|30026.3|30165.2|30075.2|30116.3|30026.3|31
1654660330000|2022-06-08 03:52:10|30115.8|30025.8|30138.4|30048.4|30149|30059|30105.6|30015.6|39
1654660340000|2022-06-08 03:52:20|30139.3|30049.3|30128.2|30038.2|30142|30052|30127.4|30037.4|39
1654660350000|2022-06-08 03:52:30|30128.5|30038.5|30128.7|30038.7|30130.9|30040.9|30121.6|30031.6|32
1654660360000|2022-06-08 03:52:40|30125.1|30035.1|30121.2|30031.2|30132.1|30042.1|30121|30031|25
1654660370000|2022-06-08 03:52:50|30126.5|30036.5|30128.8|30038.8|30134.1|30044.1|30123.6|30033.6|37
1654660380000|2022-06-08 03:53:00|30129.7|30039.7|30123.2|30033.2|30129.7|30039.7|30120.3|30030.3|33
1654660390000|2022-06-08 03:53:10|30123.4|30033.4|30087.8|29997.8|30123.5|30033.5|30084.9|29994.9|40
1654660400000|2022-06-08 03:53:20|30085.9|29995.9|30053.9|29963.9|30087.1|29997.1|30053.9|29963.9|40
1654660410000|2022-06-08 03:53:30|30052.5|29962.5|30014.2|29924.2|30052.5|29962.5|29996.5|29906.5|38
1654660420000|2022-06-08 03:53:40|30019|29929|30041|29951|30052.6|29962.6|30019|29929|39
1654660430000|2022-06-08 03:53:50|30035.4|29945.4|30040.6|29950.6|30045.3|29955.3|30018|29928|39
1654660440000|2022-06-08 03:54:00|30041|29951|30029.7|29939.7|30050.6|29960.6|30029.1|29939.1|39
1654660450000|2022-06-08 03:54:10|30029.1|29939.1|30019.7|29929.7|30029.1|29939.1|30019.7|29929.7|34
1654660460000|2022-06-08 03:54:20|30023.1|29933.1|30007.6|29917.6|30023.8|29933.8|30003.6|29913.6|39
1654660470000|2022-06-08 03:54:30|30006.6|29916.6|29980.3|29890.3|30007.3|29917.3|29978.7|29888.7|37
1654660480000|2022-06-08 03:54:40|29982.2|29892.2|29983.7|29893.7|29995.9|29905.9|29976.9|29886.9|40
1654660490000|2022-06-08 03:54:50|29983|29893|29970.9|29880.9|29983.5|29893.5|29967.4|29877.4|37
1654660500000|2022-06-08 03:55:00|29970.4|29880.4|29959.4|29869.4|29979|29889|29958.4|29868.4|36
1654660510000|2022-06-08 03:55:10|29958.5|29868.5|29965.1|29875.1|29965.6|29875.6|29946.9|29856.9|37
1654660520000|2022-06-08 03:55:20|29964.1|29874.1|29964.1|29874.1|29967.1|29877.1|29952.2|29862.2|35
1654660530000|2022-06-08 03:55:30|29963.5|29873.5|29943.7|29853.7|29963.5|29873.5|29942.9|29852.9|33
1654660540000|2022-06-08 03:55:40|29944.8|29854.8|29958.5|29868.5|29962.1|29872.1|29944.1|29854.1|37
1654660550000|2022-06-08 03:55:50|29955.8|29865.8|29968.2|29878.2|29970.4|29880.4|29955.8|29865.8|34
1654660560000|2022-06-08 03:56:00|29969.5|29879.5|30015.2|29925.2|30016.4|29926.4|29969.5|29879.5|38
1654660570000|2022-06-08 03:56:10|30014.7|29924.7|30006.1|29916.1|30027.9|29937.9|30006.1|29916.1|40
1654660580000|2022-06-08 03:56:20|30007.5|29917.5|29996.7|29906.7|30015.7|29925.7|29991.3|29901.3|38
1654660590000|2022-06-08 03:56:30|29997|29907|29982.9|29892.9|29997|29907|29977.6|29887.6|37
1654660600000|2022-06-08 03:56:40|29984.9|29894.9|30000.1|29910.1|30000.2|29910.2|29977|29887|37
1654660610000|2022-06-08 03:56:50|30000|29910|30051|29961|30051|29961|29987.1|29897.1|37
1654660620000|2022-06-08 03:57:00|30047.6|29957.6|30121.5|30031.5|30137.8|30047.8|30047.6|29957.6|40
1654660630000|2022-06-08 03:57:10|30120.9|30030.9|30104.2|30014.2|30133.9|30043.9|30103.6|30013.6|38
1654660640000|2022-06-08 03:57:20|30105.1|30015.1|30040.4|29950.4|30105.1|30015.1|30037.6|29947.6|38
1654660650000|2022-06-08 03:57:30|30039.9|29949.9|30021.4|29931.4|30049.5|29959.5|30021.4|29931.4|38
1654660660000|2022-06-08 03:57:40|30021.5|29931.5|30009.1|29919.1|30022.1|29932.1|29990.5|29900.5|34
1654660670000|2022-06-08 03:57:50|30010.7|29920.7|30048.9|29958.9|30048.9|29958.9|30010.7|29920.7|40
1654660680000|2022-06-08 03:58:00|30051.9|29961.9|30027.4|29937.4|30052.3|29962.3|30020.5|29930.5|38
1654660690000|2022-06-08 03:58:10|30033.2|29943.2|30008.7|29918.7|30039.2|29949.2|30008.7|29918.7|37
1654660700000|2022-06-08 03:58:20|30009.6|29919.6|30020|29930|30020.4|29930.4|29996.6|29906.6|37
1654660710000|2022-06-08 03:58:30|30020.1|29930.1|30015|29925|30020.1|29930.1|30011.7|29921.7|35
1654660720000|2022-06-08 03:58:40|30015.1|29925.1|30027.9|29937.9|30029.3|29939.3|30015.1|29925.1|38
1654660730000|2022-06-08 03:58:50|30026.1|29936.1|30018.3|29928.3|30026.1|29936.1|30014.2|29924.2|35
1654660740000|2022-06-08 03:59:00|30016.1|29926.1|30047.4|29957.4|30050.6|29960.6|30016.1|29926.1|37
1654660750000|2022-06-08 03:59:10|30050.5|29960.5|30040|29950|30054.4|29964.4|30040|29950|39
1654660760000|2022-06-08 03:59:20|30039.9|29949.9|30029.5|29939.5|30039.9|29949.9|30023|29933|37
1654660770000|2022-06-08 03:59:30|30029.8|29939.8|30028|29938|30030.9|29940.9|30025.5|29935.5|32
1654660780000|2022-06-08 03:59:40|30030.1|29940.1|30035.5|29945.5|30038|29948|30027.7|29937.7|32
1654660790000|2022-06-08 03:59:50|30035.6|29945.6|30043.6|29953.6|30047.2|29957.2|30032.7|29942.7|36
1654660800000|2022-06-08 04:00:00|30043.7|29953.7|30043.7|29953.7|30045.5|29955.5|30030.9|29940.9|33
1654660810000|2022-06-08 04:00:10|30044.8|29954.8|29995.4|29905.4|30055.5|29965.5|29992.4|29902.4|38
1654660820000|2022-06-08 04:00:20|29997.6|29907.6|29988.9|29898.9|30017.6|29927.6|29977.4|29887.4|40
1654660830000|2022-06-08 04:00:30|29987.1|29897.1|29966.3|29876.3|29993.6|29903.6|29963.4|29873.4|37
1654660840000|2022-06-08 04:00:40|29968.2|29878.2|29969.9|29879.9|29980.6|29890.6|29966.3|29876.3|38
1654660850000|2022-06-08 04:00:50|29969.8|29879.8|29978.8|29888.8|29979.4|29889.4|29966.8|29876.8|37
1654660860000|2022-06-08 04:01:00|29979.4|29889.4|29987.5|29897.5|29988.2|29898.2|29976.3|29886.3|39
1654660870000|2022-06-08 04:01:10|29986.7|29896.7|29985.7|29895.7|29998.3|29908.3|29985.7|29895.7|38
1654660880000|2022-06-08 04:01:20|29986.3|29896.3|29987.2|29897.2|29989.7|29899.7|29981.6|29891.6|30
1654660890000|2022-06-08 04:01:30|29987.6|29897.6|30007.1|29917.1|30012|29922|29987|29897|33
1654660900000|2022-06-08 04:01:40|30009.6|29919.6|30008.5|29918.5|30012.5|29922.5|30007|29917|37
1654660910000|2022-06-08 04:01:50|30005.2|29915.2|30011.5|29921.5|30012.5|29922.5|29996.4|29906.4|38
1654660920000|2022-06-08 04:02:00|30011.3|29921.3|29992.3|29902.3|30011.7|29921.7|29986.8|29896.8|40
1654660930000|2022-06-08 04:02:10|29989.3|29899.3|29970.1|29880.1|29989.3|29899.3|29969.2|29879.2|35
1654660940000|2022-06-08 04:02:20|29969.4|29879.4|29941.4|29851.4|29971.1|29881.1|29940.6|29850.6|37
1654660950000|2022-06-08 04:02:30|29940.2|29850.2|29936.4|29846.4|29952.9|29862.9|29929.2|29839.2|40
1654660960000|2022-06-08 04:02:40|29935.3|29845.3|29927.2|29837.2|29936.8|29846.8|29925.2|29835.2|35
1654660970000|2022-06-08 04:02:50|29943.9|29853.9|29961.5|29871.5|29975.9|29885.9|29943.9|29853.9|35
1654660980000|2022-06-08 04:03:00|29961|29871|29949.6|29859.6|29962.7|29872.7|29949.2|29859.2|36
1654660990000|2022-06-08 04:03:10|29950.7|29860.7|29943.6|29853.6|29954.1|29864.1|29939.4|29849.4|39
1654661000000|2022-06-08 04:03:20|29943.5|29853.5|29941|29851|29945.5|29855.5|29939.2|29849.2|34
1654661010000|2022-06-08 04:03:30|29940.1|29850.1|29948.6|29858.6|29950.1|29860.1|29940.1|29850.1|36
1654661020000|2022-06-08 04:03:40|29948.9|29858.9|29930.4|29840.4|29962.7|29872.7|29921.7|29831.7|39
1654661030000|2022-06-08 04:03:50|29930.6|29840.6|29932.4|29842.4|29932.4|29842.4|29917.6|29827.6|36
1654661040000|2022-06-08 04:04:00|29930.4|29840.4|29951|29861|29951.3|29861.3|29927.5|29837.5|38
1654661050000|2022-06-08 04:04:10|29950.8|29860.8|29954.7|29864.7|29955.6|29865.6|29935.3|29845.3|38
1654661060000|2022-06-08 04:04:20|29955.1|29865.1|29965.5|29875.5|29965.5|29875.5|29952.9|29862.9|32
1654661070000|2022-06-08 04:04:30|29965.8|29875.8|29986.9|29896.9|29989.5|29899.5|29962.2|29872.2|39
1654661080000|2022-06-08 04:04:40|29985.8|29895.8|29978.4|29888.4|29986.9|29896.9|29972.3|29882.3|39
1654661090000|2022-06-08 04:04:50|29980.7|29890.7|29991.2|29901.2|29992.5|29902.5|29979.1|29889.1|38
1654661100000|2022-06-08 04:05:00|29990.1|29900.1|29983.1|29893.1|29990.1|29900.1|29979.8|29889.8|35
1654661110000|2022-06-08 04:05:10|29984.5|29894.5|29970.6|29880.6|29984.5|29894.5|29968.4|29878.4|34
1654661120000|2022-06-08 04:05:20|29963.4|29873.4|29960.6|29870.6|29965.4|29875.4|29959.7|29869.7|34
1654661130000|2022-06-08 04:05:30|29958.4|29868.4|29970.5|29880.5|29970.5|29880.5|29958.4|29868.4|37
1654661140000|2022-06-08 04:05:40|29970.6|29880.6|29975.8|29885.8|29980.8|29890.8|29968.2|29878.2|34
1654661150000|2022-06-08 04:05:50|29973.3|29883.3|29968.2|29878.2|29975.5|29885.5|29966.2|29876.2|36
1654661160000|2022-06-08 04:06:00|29967.6|29877.6|29965.6|29875.6|29968.3|29878.3|29958.2|29868.2|24
1654661170000|2022-06-08 04:06:10|29961.5|29871.5|29956.1|29866.1|29961.5|29871.5|29953.9|29863.9|29
1654661180000|2022-06-08 04:06:20|29956.2|29866.2|29952.4|29862.4|29959|29869|29943|29853|34
1654661190000|2022-06-08 04:06:30|29953.3|29863.3|29927.9|29837.9|29953.3|29863.3|29926.6|29836.6|37
1654661200000|2022-06-08 04:06:40|29928.1|29838.1|29946.9|29856.9|29949.3|29859.3|29924.5|29834.5|36
1654661210000|2022-06-08 04:06:50|29948.1|29858.1|29939.7|29849.7|29948.1|29858.1|29929.8|29839.8|38
1654661220000|2022-06-08 04:07:00|29935.4|29845.4|29913.1|29823.1|29936.6|29846.6|29913.1|29823.1|37
1654661230000|2022-06-08 04:07:10|29911|29821|29916.8|29826.8|29918.6|29828.6|29909.4|29819.4|36
1654661240000|2022-06-08 04:07:20|29915.6|29825.6|29918.1|29828.1|29918.8|29828.8|29912.6|29822.6|37
1654661250000|2022-06-08 04:07:30|29919.5|29829.5|29917|29827|29920.1|29830.1|29914.5|29824.5|37
1654661260000|2022-06-08 04:07:40|29917.8|29827.8|29949.3|29859.3|29951.1|29861.1|29917.8|29827.8|35
1654661270000|2022-06-08 04:07:50|29951.1|29861.1|29950.8|29860.8|29956.5|29866.5|29949.3|29859.3|31
1654661280000|2022-06-08 04:08:00|29951.3|29861.3|29951.5|29861.5|29960.1|29870.1|29947.6|29857.6|32
1654661290000|2022-06-08 04:08:10|29949.3|29859.3|29943.6|29853.6|29951.7|29861.7|29943.6|29853.6|29
1654661300000|2022-06-08 04:08:20|29945|29855|29945.7|29855.7|29951.7|29861.7|29942.4|29852.4|33
1654661310000|2022-06-08 04:08:30|29945.8|29855.8|29955|29865|29959.1|29869.1|29944.9|29854.9|27
1654661320000|2022-06-08 04:08:40|29956.5|29866.5|29932.1|29842.1|29958.1|29868.1|29931.6|29841.6|30
1654661330000|2022-06-08 04:08:50|29930.5|29840.5|29938.9|29848.9|29943.1|29853.1|29930.5|29840.5|34
1654661340000|2022-06-08 04:09:00|29938.8|29848.8|29952.4|29862.4|29957.2|29867.2|29938.3|29848.3|37
1654661350000|2022-06-08 04:09:10|29951.8|29861.8|29974.1|29884.1|29976.6|29886.6|29951.8|29861.8|33
1654661360000|2022-06-08 04:09:20|29974.5|29884.5|29988.5|29898.5|29993.1|29903.1|29971.3|29881.3|38
1654661370000|2022-06-08 04:09:30|29987.9|29897.9|29969.5|29879.5|29989.2|29899.2|29969.5|29879.5|37
1654661380000|2022-06-08 04:09:40|29968.3|29878.3|30046.3|29956.3|30049.4|29959.4|29967.7|29877.7|37
1654661390000|2022-06-08 04:09:50|30048|29958|30036.9|29946.9|30058.8|29968.8|30036.9|29946.9|38
1654661400000|2022-06-08 04:10:00|30037.6|29947.6|30062.5|29972.5|30068.6|29978.6|30037.6|29947.6|40
1654661410000|2022-06-08 04:10:10|30061.5|29971.5|30073.5|29983.5|30076.9|29986.9|30060.3|29970.3|40
1654661420000|2022-06-08 04:10:20|30074.3|29984.3|30057|29967|30075.1|29985.1|30057|29967|39
1654661430000|2022-06-08 04:10:30|30053|29963|30052.9|29962.9|30058.3|29968.3|30047.4|29957.4|37
1654661440000|2022-06-08 04:10:40|30053|29963|30059.9|29969.9|30060.7|29970.7|30050.6|29960.6|37
1654661450000|2022-06-08 04:10:50|30061.6|29971.6|30075.2|29985.2|30076.1|29986.1|30060.2|29970.2|37
1654661460000|2022-06-08 04:11:00|30074.5|29984.5|30101.6|30011.6|30104.8|30014.8|30072.9|29982.9|39
1654661470000|2022-06-08 04:11:10|30102.5|30012.5|30127.8|30037.8|30127.9|30037.9|30102.4|30012.4|39
1654661480000|2022-06-08 04:11:20|30128.6|30038.6|30133.6|30043.6|30156.2|30066.2|30117.6|30027.6|39
1654661490000|2022-06-08 04:11:30|30134.1|30044.1|30146.9|30056.9|30156.5|30066.5|30129.7|30039.7|40
1654661500000|2022-06-08 04:11:40|30145.3|30055.3|30144.7|30054.7|30157.4|30067.4|30140.9|30050.9|39
1654661510000|2022-06-08 04:11:50|30145.8|30055.8|30126.6|30036.6|30149.2|30059.2|30126.6|30036.6|38
1654661520000|2022-06-08 04:12:00|30126.5|30036.5|30169.1|30079.1|30171.4|30081.4|30126.4|30036.4|38
1654661530000|2022-06-08 04:12:10|30175.7|30085.7|30259|30169|30262.1|30172.1|30174.4|30084.4|38
1654661540000|2022-06-08 04:12:20|30256.4|30166.4|30224.6|30134.6|30256.4|30166.4|30224.6|30134.6|40
1654661550000|2022-06-08 04:12:30|30214.6|30124.6|30235.1|30145.1|30243.8|30153.8|30214.6|30124.6|40
1654661560000|2022-06-08 04:12:40|30233.1|30143.1|30246|30156|30246|30156|30225.7|30135.7|36
1654661570000|2022-06-08 04:12:50|30253.4|30163.4|30244.6|30154.6|30255.3|30165.3|30239.2|30149.2|37
1654661580000|2022-06-08 04:13:00|30245.2|30155.2|30263.8|30173.8|30267.3|30177.3|30240.5|30150.5|33
1654661590000|2022-06-08 04:13:10|30264.6|30174.6|30308.7|30218.7|30339.7|30249.7|30250.9|30160.9|40
1654661600000|2022-06-08 04:13:20|30315.2|30225.2|30305.1|30215.1|30333.6|30243.6|30300|30210|40
1654661610000|2022-06-08 04:13:30|30314.9|30224.9|30307.9|30217.9|30323.5|30233.5|30297.6|30207.6|40
1654661620000|2022-06-08 04:13:40|30304.8|30214.8|30334.7|30244.7|30335.3|30245.3|30300|30210|36
1654661630000|2022-06-08 04:13:50|30339.3|30249.3|30307.4|30217.4|30339.3|30249.3|30305.2|30215.2|36
1654661640000|2022-06-08 04:14:00|30306.6|30216.6|30296|30206|30307.4|30217.4|30294.3|30204.3|35
1654661650000|2022-06-08 04:14:10|30299.6|30209.6|30301.2|30211.2|30305.1|30215.1|30296|30206|34
1654661660000|2022-06-08 04:14:20|30299.2|30209.2|30281.9|30191.9|30300.8|30210.8|30280.3|30190.3|38
1654661670000|2022-06-08 04:14:30|30282.6|30192.6|30275.1|30185.1|30283.9|30193.9|30270|30180|38
1654661680000|2022-06-08 04:14:40|30275.5|30185.5|30284.1|30194.1|30293.5|30203.5|30275.5|30185.5|38
1654661690000|2022-06-08 04:14:50|30285.8|30195.8|30300|30210|30305.1|30215.1|30284.5|30194.5|35
1654661700000|2022-06-08 04:15:00|30299.3|30209.3|30276|30186|30299.3|30209.3|30274.1|30184.1|36
1654661710000|2022-06-08 04:15:10|30276.2|30186.2|30281|30191|30282|30192|30261.8|30171.8|38
1654661720000|2022-06-08 04:15:20|30281.2|30191.2|30280|30190|30281.2|30191.2|30269.3|30179.3|38
1654661730000|2022-06-08 04:15:30|30278.7|30188.7|30295.3|30205.3|30297|30207|30277.1|30187.1|37
1654661740000|2022-06-08 04:15:40|30294.9|30204.9|30309|30219|30314.8|30224.8|30287.7|30197.7|38
1654661750000|2022-06-08 04:15:50|30309.1|30219.1|30314.3|30224.3|30318.1|30228.1|30302.3|30212.3|36
1654661760000|2022-06-08 04:16:00|30314.4|30224.4|30356.9|30266.9|30356.9|30266.9|30311.2|30221.2|35
1654661770000|2022-06-08 04:16:10|30357.7|30267.7|30356|30266|30357.7|30267.7|30347|30257|37
1654661780000|2022-06-08 04:16:20|30355.8|30265.8|30391.3|30301.3|30391.3|30301.3|30355.8|30265.8|39
1654661790000|2022-06-08 04:16:30|30393.2|30303.2|30406.4|30316.4|30419.3|30329.3|30393.2|30303.2|40
1654661800000|2022-06-08 04:16:40|30402.6|30312.6|30378.6|30288.6|30402.7|30312.7|30378.6|30288.6|35
1654661810000|2022-06-08 04:16:50|30384.8|30294.8|30397.3|30307.3|30405.3|30315.3|30373.6|30283.6|39
1654661820000|2022-06-08 04:17:00|30397.9|30307.9|30402.9|30312.9|30404.3|30314.3|30396|30306|37
1654661830000|2022-06-08 04:17:10|30402.7|30312.7|30376.6|30286.6|30409.3|30319.3|30372.2|30282.2|40
1654661840000|2022-06-08 04:17:20|30367|30277|30351.4|30261.4|30373.6|30283.6|30351.3|30261.3|36
1654661850000|2022-06-08 04:17:30|30350.8|30260.8|30348.3|30258.3|30354.4|30264.4|30340.4|30250.4|38
1654661860000|2022-06-08 04:17:40|30348.6|30258.6|30317.9|30227.9|30348.7|30258.7|30317.9|30227.9|36
1654661870000|2022-06-08 04:17:50|30317.3|30227.3|30312.5|30222.5|30326.3|30236.3|30311.4|30221.4|40
1654661880000|2022-06-08 04:18:00|30310.7|30220.7|30288.7|30198.7|30310.7|30220.7|30288.7|30198.7|40
1654661890000|2022-06-08 04:18:10|30289.3|30199.3|30274.8|30184.8|30300.5|30210.5|30272.4|30182.4|39
1654661900000|2022-06-08 04:18:20|30272.4|30182.4|30260.1|30170.1|30278.5|30188.5|30254.9|30164.9|40
1654661910000|2022-06-08 04:18:30|30260|30170|30293.4|30203.4|30294.6|30204.6|30249.9|30159.9|40
1654661920000|2022-06-08 04:18:40|30294|30204|30275.2|30185.2|30295.4|30205.4|30273.3|30183.3|38
1654661930000|2022-06-08 04:18:50|30277|30187|30278.2|30188.2|30284.1|30194.1|30271.2|30181.2|36
1654661940000|2022-06-08 04:19:00|30277.3|30187.3|30278.8|30188.8|30290.8|30200.8|30275.4|30185.4|38
1654661950000|2022-06-08 04:19:10|30278.5|30188.5|30273.1|30183.1|30281|30191|30272.1|30182.1|38
1654661960000|2022-06-08 04:19:20|30273.3|30183.3|30278.1|30188.1|30289.3|30199.3|30272.5|30182.5|40
1654661970000|2022-06-08 04:19:30|30276.4|30186.4|30274.9|30184.9|30276.8|30186.8|30274.4|30184.4|32
1654661980000|2022-06-08 04:19:40|30275.7|30185.7|30268.7|30178.7|30276|30186|30268.7|30178.7|33
1654661990000|2022-06-08 04:19:50|30268.1|30178.1|30274.1|30184.1|30274.1|30184.1|30268.1|30178.1|29
1654662000000|2022-06-08 04:20:00|30275.8|30185.8|30275.9|30185.9|30276.8|30186.8|30269.8|30179.8|39
1654662010000|2022-06-08 04:20:10|30274|30184|30269.7|30179.7|30274.8|30184.8|30269.4|30179.4|34
1654662020000|2022-06-08 04:20:20|30270.3|30180.3|30266.2|30176.2|30270.8|30180.8|30257.8|30167.8|36
1654662030000|2022-06-08 04:20:30|30267|30177|30260.3|30170.3|30267|30177|30260.3|30170.3|30
1654662040000|2022-06-08 04:20:40|30259.8|30169.8|30266.5|30176.5|30266.9|30176.9|30258.7|30168.7|35
1654662050000|2022-06-08 04:20:50|30266.9|30176.9|30271.4|30181.4|30272.8|30182.8|30264.8|30174.8|36
1654662060000|2022-06-08 04:21:00|30270.4|30180.4|30264.2|30174.2|30271.7|30181.7|30261.1|30171.1|34
1654662070000|2022-06-08 04:21:10|30261.2|30171.2|30278.3|30188.3|30279.6|30189.6|30261.2|30171.2|35
1654662080000|2022-06-08 04:21:20|30278.7|30188.7|30305.8|30215.8|30305.8|30215.8|30277.2|30187.2|36
1654662090000|2022-06-08 04:21:30|30310.9|30220.9|30302.6|30212.6|30312.3|30222.3|30294.5|30204.5|38
1654662100000|2022-06-08 04:21:40|30306.1|30216.1|30322|30232|30324.7|30234.7|30305.3|30215.3|39
1654662110000|2022-06-08 04:21:50|30326.6|30236.6|30345.3|30255.3|30355.9|30265.9|30324.1|30234.1|36
1654662120000|2022-06-08 04:22:00|30342.7|30252.7|30337.9|30247.9|30342.7|30252.7|30332.6|30242.6|36
1654662130000|2022-06-08 04:22:10|30337.7|30247.7|30331.2|30241.2|30340|30250|30329.3|30239.3|37
1654662140000|2022-06-08 04:22:20|30332.4|30242.4|30331|30241|30342.8|30252.8|30327.6|30237.6|37
1654662150000|2022-06-08 04:22:30|30330.9|30240.9|30320.6|30230.6|30330.9|30240.9|30318.9|30228.9|37
1654662160000|2022-06-08 04:22:40|30322.9|30232.9|30324|30234|30326.7|30236.7|30318.7|30228.7|39
1654662170000|2022-06-08 04:22:50|30326|30236|30324.4|30234.4|30331.6|30241.6|30322.6|30232.6|35
1654662180000|2022-06-08 04:23:00|30324.6|30234.6|30324.6|30234.6|30334.8|30244.8|30324|30234|35
1654662190000|2022-06-08 04:23:10|30324.7|30234.7|30320|30230|30324.7|30234.7|30314.5|30224.5|32
1654662200000|2022-06-08 04:23:20|30320.9|30230.9|30310.6|30220.6|30321.6|30231.6|30309.7|30219.7|39
1654662210000|2022-06-08 04:23:30|30309|30219|30316.1|30226.1|30316.1|30226.1|30298.9|30208.9|39
1654662220000|2022-06-08 04:23:40|30316.2|30226.2|30307.2|30217.2|30317|30227|30305.8|30215.8|39
1654662230000|2022-06-08 04:23:50|30306.7|30216.7|30315.6|30225.6|30322.8|30232.8|30306.5|30216.5|30
1654662240000|2022-06-08 04:24:00|30315.9|30225.9|30339.8|30249.8|30339.8|30249.8|30315.9|30225.9|34
1654662250000|2022-06-08 04:24:10|30340.8|30250.8|30334.1|30244.1|30342|30252|30333.2|30243.2|38
1654662260000|2022-06-08 04:24:20|30331.7|30241.7|30329.3|30239.3|30334.4|30244.4|30328.6|30238.6|38
1654662270000|2022-06-08 04:24:30|30328.3|30238.3|30328.3|30238.3|30330.6|30240.6|30327.5|30237.5|31
1654662280000|2022-06-08 04:24:40|30328.1|30238.1|30326.6|30236.6|30329.1|30239.1|30325.3|30235.3|32
1654662290000|2022-06-08 04:24:50|30326.7|30236.7|30327.8|30237.8|30329.7|30239.7|30326.5|30236.5|31
1654662300000|2022-06-08 04:25:00|30327.4|30237.4|30331.6|30241.6|30334.6|30244.6|30327.2|30237.2|35
1654662310000|2022-06-08 04:25:10|30331.3|30241.3|30329.2|30239.2|30333.1|30243.1|30329.2|30239.2|31
1654662320000|2022-06-08 04:25:20|30327.5|30237.5|30328.4|30238.4|30328.4|30238.4|30325.4|30235.4|33
1654662330000|2022-06-08 04:25:30|30327|30237|30311.6|30221.6|30327.8|30237.8|30311|30221|36
1654662340000|2022-06-08 04:25:40|30312.5|30222.5|30316|30226|30316.8|30226.8|30310.6|30220.6|29
1654662350000|2022-06-08 04:25:50|30315.6|30225.6|30314.2|30224.2|30320.8|30230.8|30313.8|30223.8|33
1654662360000|2022-06-08 04:26:00|30314.3|30224.3|30326.3|30236.3|30326.3|30236.3|30314.2|30224.2|30
1654662370000|2022-06-08 04:26:10|30325.8|30235.8|30315.4|30225.4|30327.4|30237.4|30314.9|30224.9|30
1654662380000|2022-06-08 04:26:20|30316|30226|30303.4|30213.4|30316.4|30226.4|30302|30212|32
1654662390000|2022-06-08 04:26:30|30303.5|30213.5|30280|30190|30304.1|30214.1|30280|30190|35
1654662400000|2022-06-08 04:26:40|30282.8|30192.8|30275.6|30185.6|30283.7|30193.7|30268.5|30178.5|36
1654662410000|2022-06-08 04:26:50|30273.6|30183.6|30270.9|30180.9|30273.6|30183.6|30268.8|30178.8|35
1654662420000|2022-06-08 04:27:00|30273.7|30183.7|30284.7|30194.7|30284.7|30194.7|30273.7|30183.7|36
1654662430000|2022-06-08 04:27:10|30285.4|30195.4|30283.5|30193.5|30293.2|30203.2|30283.5|30193.5|34
1654662440000|2022-06-08 04:27:20|30284.3|30194.3|30279.3|30189.3|30286.1|30196.1|30278.2|30188.2|38
1654662450000|2022-06-08 04:27:30|30279.4|30189.4|30276.9|30186.9|30280.4|30190.4|30275.3|30185.3|33
1654662460000|2022-06-08 04:27:40|30277.3|30187.3|30276.5|30186.5|30283.1|30193.1|30275.3|30185.3|29
1654662470000|2022-06-08 04:27:50|30278.2|30188.2|30277.3|30187.3|30278.2|30188.2|30273.4|30183.4|37
1654662480000|2022-06-08 04:28:00|30274.2|30184.2|30282.2|30192.2|30284.9|30194.9|30273.8|30183.8|35
1654662490000|2022-06-08 04:28:10|30283.3|30193.3|30282.6|30192.6|30285.5|30195.5|30281.4|30191.4|30
1654662500000|2022-06-08 04:28:20|30283.5|30193.5|30284|30194|30285.4|30195.4|30282.3|30192.3|29
1654662510000|2022-06-08 04:28:30|30283.7|30193.7|30274.5|30184.5|30283.7|30193.7|30274.1|30184.1|26
1654662520000|2022-06-08 04:28:40|30275.2|30185.2|30278.7|30188.7|30281.2|30191.2|30274|30184|29
1654662530000|2022-06-08 04:28:50|30278|30188|30285|30195|30285.2|30195.2|30278|30188|28
1654662540000|2022-06-08 04:29:00|30284.2|30194.2|30308.8|30218.8|30315.4|30225.4|30283.9|30193.9|32
1654662550000|2022-06-08 04:29:10|30306.8|30216.8|30306.4|30216.4|30315|30225|30300.8|30210.8|34
1654662560000|2022-06-08 04:29:20|30306.2|30216.2|30302.1|30212.1|30315.3|30225.3|30301.7|30211.7|34
1654662570000|2022-06-08 04:29:30|30301.7|30211.7|30303.3|30213.3|30303.3|30213.3|30294.1|30204.1|34
1654662580000|2022-06-08 04:29:40|30303.8|30213.8|30326.6|30236.6|30328.3|30238.3|30301.8|30211.8|34
1654662590000|2022-06-08 04:29:50|30327.9|30237.9|30327.2|30237.2|30329.4|30239.4|30325.5|30235.5|31
1654662600000|2022-06-08 04:30:00|30326.9|30236.9|30347|30257|30349.2|30259.2|30325.9|30235.9|35
1654662610000|2022-06-08 04:30:10|30346.6|30256.6|30327.5|30237.5|30346.6|30256.6|30327.5|30237.5|36
1654662620000|2022-06-08 04:30:20|30327|30237|30327.7|30237.7|30330.7|30240.7|30316.3|30226.3|36
1654662630000|2022-06-08 04:30:30|30323.4|30233.4|30322.7|30232.7|30328.1|30238.1|30314.9|30224.9|36
1654662640000|2022-06-08 04:30:40|30323.5|30233.5|30326.4|30236.4|30329.3|30239.3|30322.6|30232.6|37
1654662650000|2022-06-08 04:30:50|30324.5|30234.5|30318.8|30228.8|30328.6|30238.6|30317.4|30227.4|31
1654662660000|2022-06-08 04:31:00|30319|30229|30306.6|30216.6|30320.8|30230.8|30306.5|30216.5|33
1654662670000|2022-06-08 04:31:10|30307.1|30217.1|30297.3|30207.3|30308|30218|30297.3|30207.3|29
1654662680000|2022-06-08 04:31:20|30297|30207|30298|30208|30298.4|30208.4|30293.6|30203.6|33
1654662690000|2022-06-08 04:31:30|30295|30205|30296.2|30206.2|30296.9|30206.9|30290.4|30200.4|26
1654662700000|2022-06-08 04:31:40|30293|30203|30291.4|30201.4|30293.1|30203.1|30290.5|30200.5|26
1654662710000|2022-06-08 04:31:50|30291.9|30201.9|30291.3|30201.3|30293.9|30203.9|30290.5|30200.5|30
1654662720000|2022-06-08 04:32:00|30290.6|30200.6|30290.6|30200.6|30293.3|30203.3|30288.3|30198.3|20
1654662730000|2022-06-08 04:32:10|30287.5|30197.5|30294.7|30204.7|30295.8|30205.8|30287.5|30197.5|28
1654662740000|2022-06-08 04:32:20|30294.8|30204.8|30293.7|30203.7|30297.2|30207.2|30290.6|30200.6|29
1654662750000|2022-06-08 04:32:30|30294.4|30204.4|30292.6|30202.6|30294.4|30204.4|30289.2|30199.2|28
1654662760000|2022-06-08 04:32:40|30292.8|30202.8|30293.1|30203.1|30293.1|30203.1|30290.4|30200.4|27
1654662770000|2022-06-08 04:32:50|30293.5|30203.5|30306.2|30216.2|30309.2|30219.2|30292.3|30202.3|30
1654662780000|2022-06-08 04:33:00|30305.4|30215.4|30298.3|30208.3|30307.2|30217.2|30298.3|30208.3|22
1654662790000|2022-06-08 04:33:10|30297.4|30207.4|30287.6|30197.6|30298.2|30208.2|30283.1|30193.1|27
1654662800000|2022-06-08 04:33:20|30287.2|30197.2|30269.8|30179.8|30287.6|30197.6|30269.5|30179.5|30
1654662810000|2022-06-08 04:33:30|30271|30181|30261.5|30171.5|30271.8|30181.8|30259.8|30169.8|33
1654662820000|2022-06-08 04:33:40|30259.9|30169.9|30249.6|30159.6|30262.7|30172.7|30249.6|30159.6|19
1654662830000|2022-06-08 04:33:50|30247.6|30157.6|30240.2|30150.2|30247.6|30157.6|30240.2|30150.2|8
1654662840000|2022-06-08 04:34:00|30240.3|30150.3|30230.9|30140.9|30240.9|30150.9|30230.1|30140.1|29
1654662850000|2022-06-08 04:34:10|30228.9|30138.9|30225.3|30135.3|30229|30139|30225.3|30135.3|29
1654662860000|2022-06-08 04:34:20|30226.3|30136.3|30223.3|30133.3|30228.7|30138.7|30220.3|30130.3|20
1654662870000|2022-06-08 04:34:30|30223.4|30133.4|30224.8|30134.8|30226.2|30136.2|30222.5|30132.5|25
1654662880000|2022-06-08 04:34:40|30224.9|30134.9|30220.6|30130.6|30225.6|30135.6|30217.7|30127.7|24
1654662890000|2022-06-08 04:34:50|30219.3|30129.3|30225.6|30135.6|30227.1|30137.1|30215.7|30125.7|39
1654662900000|2022-06-08 04:35:00|30225.8|30135.8|30225.6|30135.6|30227.3|30137.3|30224.5|30134.5|31
1654662910000|2022-06-08 04:35:10|30227.8|30137.8|30230|30140|30230.6|30140.6|30226.2|30136.2|31
1654662920000|2022-06-08 04:35:20|30230.6|30140.6|30221|30131|30230.6|30140.6|30220.2|30130.2|21
1654662930000|2022-06-08 04:35:30|30220.7|30130.7|30215.9|30125.9|30221.4|30131.4|30213.1|30123.1|21
1654662940000|2022-06-08 04:35:40|30213.1|30123.1|30216|30126|30216|30126|30212.6|30122.6|9
1654662950000|2022-06-08 04:35:50|30210.8|30120.8|30217.9|30127.9|30218.3|30128.3|30210.7|30120.7|34
1654662960000|2022-06-08 04:36:00|30217.7|30127.7|30223.7|30133.7|30226.2|30136.2|30215|30125|33
1654662970000|2022-06-08 04:36:10|30223.4|30133.4|30217.8|30127.8|30226.3|30136.3|30217.8|30127.8|29
1654662980000|2022-06-08 04:36:20|30217.5|30127.5|30226.7|30136.7|30228.4|30138.4|30217.1|30127.1|30
1654662990000|2022-06-08 04:36:30|30227|30137|30242.4|30152.4|30242.8|30152.8|30227|30137|34
1654663000000|2022-06-08 04:36:40|30243.6|30153.6|30242.5|30152.5|30243.7|30153.7|30239|30149|31
1654663010000|2022-06-08 04:36:50|30241.9|30151.9|30241.8|30151.8|30245.3|30155.3|30240.4|30150.4|36
1654663020000|2022-06-08 04:37:00|30243.3|30153.3|30246|30156|30246.7|30156.7|30240.9|30150.9|30
1654663030000|2022-06-08 04:37:10|30245.2|30155.2|30244.4|30154.4|30245.7|30155.7|30241.9|30151.9|24
1654663040000|2022-06-08 04:37:20|30245.4|30155.4|30247.6|30157.6|30247.6|30157.6|30242.4|30152.4|27
1654663050000|2022-06-08 04:37:30|30249.6|30159.6|30247.4|30157.4|30249.6|30159.6|30243.2|30153.2|29
1654663060000|2022-06-08 04:37:40|30246.6|30156.6|30246.7|30156.7|30249.9|30159.9|30244.8|30154.8|28
1654663070000|2022-06-08 04:37:50|30250.2|30160.2|30248|30158|30250.2|30160.2|30246.4|30156.4|27
1654663080000|2022-06-08 04:38:00|30248.2|30158.2|30252.7|30162.7|30254.4|30164.4|30247.7|30157.7|29
1654663090000|2022-06-08 04:38:10|30250.7|30160.7|30268|30178|30274.5|30184.5|30250.7|30160.7|40
1654663100000|2022-06-08 04:38:20|30269.2|30179.2|30286.3|30196.3|30301.7|30211.7|30269.2|30179.2|36
1654663110000|2022-06-08 04:38:30|30290.4|30200.4|30273.1|30183.1|30290.4|30200.4|30269|30179|32
1654663120000|2022-06-08 04:38:40|30272.6|30182.6|30285.6|30195.6|30288|30198|30270.1|30180.1|36
1654663130000|2022-06-08 04:38:50|30284|30194|30287.3|30197.3|30289.1|30199.1|30284|30194|27
1654663140000|2022-06-08 04:39:00|30287.9|30197.9|30289.2|30199.2|30289.5|30199.5|30287.4|30197.4|24
1654663150000|2022-06-08 04:39:10|30288.8|30198.8|30296.5|30206.5|30298.2|30208.2|30288.8|30198.8|28
1654663160000|2022-06-08 04:39:20|30297|30207|30285.8|30195.8|30297.7|30207.7|30284.7|30194.7|27
1654663170000|2022-06-08 04:39:30|30288.2|30198.2|30288.3|30198.3|30289.5|30199.5|30285.8|30195.8|21
1654663180000|2022-06-08 04:39:40|30288.5|30198.5|30288.4|30198.4|30289.6|30199.6|30279.8|30189.8|26
1654663190000|2022-06-08 04:39:50|30288.3|30198.3|30287.9|30197.9|30290.1|30200.1|30283.5|30193.5|20
1654663200000|2022-06-08 04:40:00|30287.2|30197.2|30278.1|30188.1|30287.2|30197.2|30275|30185|26
1654663210000|2022-06-08 04:40:10|30276.8|30186.8|30279.8|30189.8|30293.7|30203.7|30275.7|30185.7|36
1654663220000|2022-06-08 04:40:20|30279.9|30189.9|30286.3|30196.3|30287.2|30197.2|30279.9|30189.9|30
1654663230000|2022-06-08 04:40:30|30285.6|30195.6|30290.4|30200.4|30290.4|30200.4|30285|30195|30
1654663240000|2022-06-08 04:40:40|30289.4|30199.4|30279.7|30189.7|30289.4|30199.4|30274.6|30184.6|26
1654663250000|2022-06-08 04:40:50|30279.3|30189.3|30294.3|30204.3|30294.3|30204.3|30276.2|30186.2|31
1654663260000|2022-06-08 04:41:00|30295.3|30205.3|30307.5|30217.5|30309.2|30219.2|30295.3|30205.3|35
1654663270000|2022-06-08 04:41:10|30308.1|30218.1|30303.2|30213.2|30309.5|30219.5|30297.9|30207.9|32
1654663280000|2022-06-08 04:41:20|30302.1|30212.1|30297.7|30207.7|30302.3|30212.3|30293.8|30203.8|25
1654663290000|2022-06-08 04:41:30|30298.2|30208.2|30297.3|30207.3|30299|30209|30294.3|30204.3|32
1654663300000|2022-06-08 04:41:40|30297|30207|30296.3|30206.3|30298.4|30208.4|30293.8|30203.8|29
1654663310000|2022-06-08 04:41:50|30296.4|30206.4|30298.8|30208.8|30300.5|30210.5|30296.4|30206.4|25
1654663320000|2022-06-08 04:42:00|30298.4|30208.4|30292.2|30202.2|30298.4|30208.4|30289.7|30199.7|35
1654663330000|2022-06-08 04:42:10|30291.9|30201.9|30291|30201|30291.9|30201.9|30289.2|30199.2|26
1654663340000|2022-06-08 04:42:20|30290.6|30200.6|30290.2|30200.2|30290.6|30200.6|30287.7|30197.7|22
1654663350000|2022-06-08 04:42:30|30289.6|30199.6|30285.1|30195.1|30289.6|30199.6|30280.3|30190.3|30
1654663360000|2022-06-08 04:42:40|30285.2|30195.2|30287.1|30197.1|30287.7|30197.7|30284.6|30194.6|28
1654663370000|2022-06-08 04:42:50|30287.2|30197.2|30293.9|30203.9|30294.7|30204.7|30286.5|30196.5|30
1654663380000|2022-06-08 04:43:00|30294.1|30204.1|30303.5|30213.5|30303.5|30213.5|30293.4|30203.4|31
1654663390000|2022-06-08 04:43:10|30304|30214|30300|30210|30304.8|30214.8|30297|30207|29
1654663400000|2022-06-08 04:43:20|30300.6|30210.6|30297|30207|30301.1|30211.1|30297|30207|21
1654663410000|2022-06-08 04:43:30|30296.1|30206.1|30305.8|30215.8|30305.9|30215.9|30296.1|30206.1|31
1654663420000|2022-06-08 04:43:40|30305.3|30215.3|30334|30244|30335.2|30245.2|30305.3|30215.3|36
1654663430000|2022-06-08 04:43:50|30332.8|30242.8|30339|30249|30340.5|30250.5|30332.8|30242.8|31
1654663440000|2022-06-08 04:44:00|30338.1|30248.1|30335|30245|30338.6|30248.6|30329.9|30239.9|36
1654663450000|2022-06-08 04:44:10|30336.1|30246.1|30324.4|30234.4|30337.4|30247.4|30320.4|30230.4|32
1654663460000|2022-06-08 04:44:20|30323.5|30233.5|30323.7|30233.7|30324.4|30234.4|30322.6|30232.6|24
1654663470000|2022-06-08 04:44:30|30322.2|30232.2|30323.1|30233.1|30323.4|30233.4|30319.6|30229.6|19
1654663480000|2022-06-08 04:44:40|30322.2|30232.2|30338.4|30248.4|30345.9|30255.9|30322.2|30232.2|35
1654663490000|2022-06-08 04:44:50|30337.6|30247.6|30331.5|30241.5|30342.7|30252.7|30329.5|30239.5|34
1654663500000|2022-06-08 04:45:00|30329|30239|30327.9|30237.9|30336.1|30246.1|30322.8|30232.8|31
1654663510000|2022-06-08 04:45:10|30327.6|30237.6|30331.8|30241.8|30332.6|30242.6|30321|30231|33
1654663520000|2022-06-08 04:45:20|30331|30241|30322.7|30232.7|30333|30243|30318|30228|26
1654663530000|2022-06-08 04:45:30|30325.4|30235.4|30318|30228|30325.4|30235.4|30316.1|30226.1|29
1654663540000|2022-06-08 04:45:40|30318.6|30228.6|30324.6|30234.6|30324.7|30234.7|30317.6|30227.6|21
1654663550000|2022-06-08 04:45:50|30322.9|30232.9|30323.8|30233.8|30325.1|30235.1|30317.9|30227.9|21
1654663560000|2022-06-08 04:46:00|30319.5|30229.5|30326.3|30236.3|30327.2|30237.2|30319.5|30229.5|24
1654663570000|2022-06-08 04:46:10|30326.8|30236.8|30346.7|30256.7|30347.8|30257.8|30326.3|30236.3|38
1654663580000|2022-06-08 04:46:20|30347.4|30257.4|30354.1|30264.1|30359.4|30269.4|30347.2|30257.2|30
1654663590000|2022-06-08 04:46:30|30356.5|30266.5|30343.2|30253.2|30356.5|30266.5|30338.2|30248.2|33
1654663600000|2022-06-08 04:46:40|30341.6|30251.6|30344.1|30254.1|30344.1|30254.1|30339.3|30249.3|17
1654663610000|2022-06-08 04:46:50|30342.7|30252.7|30352.8|30262.8|30354.8|30264.8|30342.6|30252.6|30
1654663620000|2022-06-08 04:47:00|30353.7|30263.7|30350.7|30260.7|30353.7|30263.7|30349.6|30259.6|28
1654663630000|2022-06-08 04:47:10|30347.5|30257.5|30331.8|30241.8|30347.5|30257.5|30331.8|30241.8|33
1654663640000|2022-06-08 04:47:20|30335.2|30245.2|30307.3|30217.3|30335.2|30245.2|30299.4|30209.4|34
1654663650000|2022-06-08 04:47:30|30301.3|30211.3|30260.3|30170.3|30303.5|30213.5|30260.3|30170.3|40
1654663660000|2022-06-08 04:47:40|30253|30163|30270.6|30180.6|30270.7|30180.7|30252.9|30162.9|37
1654663670000|2022-06-08 04:47:50|30271.4|30181.4|30296.7|30206.7|30296.7|30206.7|30270.2|30180.2|38
1654663680000|2022-06-08 04:48:00|30297.5|30207.5|30281.5|30191.5|30310.1|30220.1|30281.5|30191.5|39
1654663690000|2022-06-08 04:48:10|30281.1|30191.1|30289.9|30199.9|30290.6|30200.6|30275.2|30185.2|37
1654663700000|2022-06-08 04:48:20|30290.5|30200.5|30304.1|30214.1|30311|30221|30285.2|30195.2|29
1654663710000|2022-06-08 04:48:30|30303.7|30213.7|30305.6|30215.6|30306.6|30216.6|30295.3|30205.3|36
1654663720000|2022-06-08 04:48:40|30304.2|30214.2|30328.6|30238.6|30328.6|30238.6|30304.2|30214.2|38
1654663730000|2022-06-08 04:48:50|30327.8|30237.8|30346.1|30256.1|30350.6|30260.6|30327.8|30237.8|35
1654663740000|2022-06-08 04:49:00|30347.4|30257.4|30353.1|30263.1|30364.4|30274.4|30346.7|30256.7|32
1654663750000|2022-06-08 04:49:10|30354.8|30264.8|30351|30261|30357.5|30267.5|30346|30256|35
1654663760000|2022-06-08 04:49:20|30350.9|30260.9|30351.7|30261.7|30354.5|30264.5|30350.2|30260.2|28
1654663770000|2022-06-08 04:49:30|30351.1|30261.1|30363.7|30273.7|30364.1|30274.1|30351|30261|35
1654663780000|2022-06-08 04:49:40|30363.6|30273.6|30359.8|30269.8|30363.7|30273.7|30347.5|30257.5|33
1654663790000|2022-06-08 04:49:50|30359.7|30269.7|30356.8|30266.8|30364.1|30274.1|30353.5|30263.5|34
1654663800000|2022-06-08 04:50:00|30357.1|30267.1|30378.7|30288.7|30378.9|30288.9|30356.6|30266.6|35
1654663810000|2022-06-08 04:50:10|30379.6|30289.6|30383|30293|30383|30293|30374.1|30284.1|35
1654663820000|2022-06-08 04:50:20|30380.3|30290.3|30372.4|30282.4|30380.3|30290.3|30371|30281|32
1654663830000|2022-06-08 04:50:30|30371.4|30281.4|30366.4|30276.4|30371.9|30281.9|30361.5|30271.5|31
1654663840000|2022-06-08 04:50:40|30367.6|30277.6|30362|30272|30370.4|30280.4|30358.4|30268.4|33
1654663850000|2022-06-08 04:50:50|30362.5|30272.5|30360.5|30270.5|30363.1|30273.1|30354.8|30264.8|32
1654663860000|2022-06-08 04:51:00|30359.9|30269.9|30357.5|30267.5|30362.6|30272.6|30356.3|30266.3|35
1654663870000|2022-06-08 04:51:10|30356.7|30266.7|30336.1|30246.1|30361|30271|30335.2|30245.2|33
1654663880000|2022-06-08 04:51:20|30335.6|30245.6|30330.7|30240.7|30336.5|30246.5|30329.1|30239.1|34
1654663890000|2022-06-08 04:51:30|30329.2|30239.2|30329.3|30239.3|30329.9|30239.9|30321.6|30231.6|31
1654663900000|2022-06-08 04:51:40|30328.8|30238.8|30332.7|30242.7|30333.9|30243.9|30328.4|30238.4|36
1654663910000|2022-06-08 04:51:50|30332.1|30242.1|30328.9|30238.9|30332.1|30242.1|30328|30238|25
1654663920000|2022-06-08 04:52:00|30328.4|30238.4|30315.3|30225.3|30329.4|30239.4|30315.3|30225.3|31
1654663930000|2022-06-08 04:52:10|30315.5|30225.5|30314.9|30224.9|30318.8|30228.8|30312|30222|22
1654663940000|2022-06-08 04:52:20|30315|30225|30304.8|30214.8|30316.3|30226.3|30304.8|30214.8|26
1654663950000|2022-06-08 04:52:30|30303.1|30213.1|30300|30210|30303.1|30213.1|30298.6|30208.6|30
1654663960000|2022-06-08 04:52:40|30300.8|30210.8|30291.5|30201.5|30300.8|30210.8|30289.5|30199.5|32
1654663970000|2022-06-08 04:52:50|30290.8|30200.8|30290.3|30200.3|30292.2|30202.2|30288.7|30198.7|34
1654663980000|2022-06-08 04:53:00|30289.4|30199.4|30292.6|30202.6|30295.3|30205.3|30289.4|30199.4|27
1654663990000|2022-06-08 04:53:10|30294.8|30204.8|30294.3|30204.3|30295.1|30205.1|30293.7|30203.7|23
1654664000000|2022-06-08 04:53:20|30294.2|30204.2|30294.4|30204.4|30294.6|30204.6|30292.3|30202.3|26
1654664010000|2022-06-08 04:53:30|30295.8|30205.8|30293.1|30203.1|30295.8|30205.8|30292.2|30202.2|35
1654664020000|2022-06-08 04:53:40|30292.9|30202.9|30292.7|30202.7|30293.3|30203.3|30290.4|30200.4|29
1654664030000|2022-06-08 04:53:50|30291.4|30201.4|30292.8|30202.8|30293.8|30203.8|30290.8|30200.8|29
1654664040000|2022-06-08 04:54:00|30292.7|30202.7|30291.5|30201.5|30293.5|30203.5|30290.6|30200.6|32
1654664050000|2022-06-08 04:54:10|30290.8|30200.8|30289.6|30199.6|30290.8|30200.8|30289.5|30199.5|6
1654664060000|2022-06-08 04:54:20|30289.5|30199.5|30281.7|30191.7|30289.6|30199.6|30281.7|30191.7|36
1654664070000|2022-06-08 04:54:30|30281|30191|30271.3|30181.3|30281.1|30191.1|30264.8|30174.8|34
1654664080000|2022-06-08 04:54:40|30271.4|30181.4|30280.8|30190.8|30283.9|30193.9|30271.4|30181.4|25
1654664090000|2022-06-08 04:54:50|30281.8|30191.8|30273.4|30183.4|30281.8|30191.8|30271.7|30181.7|23
1654664100000|2022-06-08 04:55:00|30273.9|30183.9|30268|30178|30273.9|30183.9|30266.1|30176.1|26
1654664110000|2022-06-08 04:55:10|30267.6|30177.6|30276.1|30186.1|30276.5|30186.5|30266.6|30176.6|30
1654664120000|2022-06-08 04:55:20|30277.4|30187.4|30273.8|30183.8|30277.6|30187.6|30273.3|30183.3|21
1654664130000|2022-06-08 04:55:30|30274.5|30184.5|30274.1|30184.1|30274.9|30184.9|30273.7|30183.7|18
1654664140000|2022-06-08 04:55:40|30274.4|30184.4|30278|30188|30278.2|30188.2|30273.8|30183.8|20
1654664150000|2022-06-08 04:55:50|30280.5|30190.5|30286.7|30196.7|30286.7|30196.7|30278.2|30188.2|21
1654664160000|2022-06-08 04:56:00|30285.4|30195.4|30281|30191|30287.5|30197.5|30279.2|30189.2|32
1654664170000|2022-06-08 04:56:10|30280.7|30190.7|30281|30191|30283.1|30193.1|30280.7|30190.7|26
1654664180000|2022-06-08 04:56:20|30281.7|30191.7|30282.6|30192.6|30283.6|30193.6|30277.9|30187.9|23
1654664190000|2022-06-08 04:56:30|30282.4|30192.4|30283.9|30193.9|30284.8|30194.8|30278.6|30188.6|23
1654664200000|2022-06-08 04:56:40|30284.1|30194.1|30282|30192|30286.1|30196.1|30280.2|30190.2|30
1654664210000|2022-06-08 04:56:50|30281.8|30191.8|30284.7|30194.7|30285.7|30195.7|30281.1|30191.1|22
1654664220000|2022-06-08 04:57:00|30284.1|30194.1|30287.6|30197.6|30288.3|30198.3|30280|30190|30
1654664230000|2022-06-08 04:57:10|30284.7|30194.7|30272.4|30182.4|30286.9|30196.9|30272.4|30182.4|24
1654664240000|2022-06-08 04:57:20|30271.6|30181.6|30267.8|30177.8|30275.1|30185.1|30267.8|30177.8|30
1654664250000|2022-06-08 04:57:30|30269.6|30179.6|30266.1|30176.1|30273|30183|30265|30175|31
1654664260000|2022-06-08 04:57:40|30266.2|30176.2|30270.5|30180.5|30270.5|30180.5|30265.7|30175.7|22
1654664270000|2022-06-08 04:57:50|30269.8|30179.8|30270.3|30180.3|30272.5|30182.5|30269.2|30179.2|22
1654664280000|2022-06-08 04:58:00|30270.8|30180.8|30278.2|30188.2|30278.9|30188.9|30270.3|30180.3|25
1654664290000|2022-06-08 04:58:10|30278.9|30188.9|30275.5|30185.5|30280.1|30190.1|30274.2|30184.2|29
1654664300000|2022-06-08 04:58:20|30275|30185|30278.9|30188.9|30279.8|30189.8|30273.5|30183.5|29
1654664310000|2022-06-08 04:58:30|30277.4|30187.4|30273.9|30183.9|30277.4|30187.4|30270.2|30180.2|26
1654664320000|2022-06-08 04:58:40|30274.5|30184.5|30280.5|30190.5|30280.9|30190.9|30273.4|30183.4|31
1654664330000|2022-06-08 04:58:50|30281|30191|30276|30186|30281|30191|30275|30185|24
1654664340000|2022-06-08 04:59:00|30276.8|30186.8|30271.4|30181.4|30278.2|30188.2|30270.8|30180.8|26
1654664350000|2022-06-08 04:59:10|30271.5|30181.5|30263.7|30173.7|30274.3|30184.3|30263.7|30173.7|28
1654664360000|2022-06-08 04:59:20|30263.8|30173.8|30264.1|30174.1|30265.2|30175.2|30260.8|30170.8|30
1654664370000|2022-06-08 04:59:30|30263.7|30173.7|30251.4|30161.4|30265.2|30175.2|30251.4|30161.4|30
1654664380000|2022-06-08 04:59:40|30251.2|30161.2|30253.6|30163.6|30256|30166|30250.6|30160.6|31
1654664390000|2022-06-08 04:59:50|30255.1|30165.1|30271.2|30181.2|30276.7|30186.7|30254|30164|34
1654664400000|2022-06-08 05:00:00|30270.9|30180.9|30253.7|30163.7|30272.4|30182.4|30251.8|30161.8|35
1654664410000|2022-06-08 05:00:10|30252.4|30162.4|30247.2|30157.2|30253.4|30163.4|30239.5|30149.5|35
1654664420000|2022-06-08 05:00:20|30250.1|30160.1|30247.9|30157.9|30252.6|30162.6|30245|30155|33
1654664430000|2022-06-08 05:00:30|30248|30158|30249|30159|30252.5|30162.5|30246.2|30156.2|33
1654664440000|2022-06-08 05:00:40|30248.8|30158.8|30250.2|30160.2|30251.1|30161.1|30243.5|30153.5|29
1654664450000|2022-06-08 05:00:50|30246.9|30156.9|30245.9|30155.9|30250.2|30160.2|30245.8|30155.8|16
1654664460000|2022-06-08 05:01:00|30250.2|30160.2|30251.4|30161.4|30253.3|30163.3|30246.4|30156.4|29
1654664470000|2022-06-08 05:01:10|30251.6|30161.6|30245|30155|30252.5|30162.5|30245|30155|22
1654664480000|2022-06-08 05:01:20|30246.8|30156.8|30250.6|30160.6|30250.6|30160.6|30245|30155|16
1654664490000|2022-06-08 05:01:30|30252.4|30162.4|30250.4|30160.4|30252.4|30162.4|30250.4|30160.4|21
1654664500000|2022-06-08 05:01:40|30251.8|30161.8|30252.1|30162.1|30253.8|30163.8|30249.5|30159.5|24
1654664510000|2022-06-08 05:01:50|30252|30162|30252.2|30162.2|30252.4|30162.4|30251.1|30161.1|21
1654664520000|2022-06-08 05:02:00|30252.4|30162.4|30267.6|30177.6|30270.3|30180.3|30252.1|30162.1|27
1654664530000|2022-06-08 05:02:10|30267.4|30177.4|30269.4|30179.4|30274.8|30184.8|30267.4|30177.4|26
1654664540000|2022-06-08 05:02:20|30273.3|30183.3|30269|30179|30274.3|30184.3|30268|30178|31
1654664550000|2022-06-08 05:02:30|30268.5|30178.5|30267.6|30177.6|30270.7|30180.7|30267.6|30177.6|14
1654664560000|2022-06-08 05:02:40|30270.7|30180.7|30281.1|30191.1|30281.2|30191.2|30268.8|30178.8|29
1654664570000|2022-06-08 05:02:50|30280.5|30190.5|30301.9|30211.9|30301.9|30211.9|30280.5|30190.5|32
1654664580000|2022-06-08 05:03:00|30302.3|30212.3|30312.9|30222.9|30315.8|30225.8|30302.3|30212.3|32
1654664590000|2022-06-08 05:03:10|30313|30223|30307.3|30217.3|30313.2|30223.2|30306.5|30216.5|27
1654664600000|2022-06-08 05:03:20|30306.8|30216.8|30306.7|30216.7|30308.6|30218.6|30303.8|30213.8|24
1654664610000|2022-06-08 05:03:30|30306.4|30216.4|30319.1|30229.1|30319.8|30229.8|30306.4|30216.4|30
1654664620000|2022-06-08 05:03:40|30319.2|30229.2|30308.4|30218.4|30319.4|30229.4|30306.8|30216.8|29
1654664630000|2022-06-08 05:03:50|30308.5|30218.5|30308.8|30218.8|30309.5|30219.5|30307.6|30217.6|21
1654664640000|2022-06-08 05:04:00|30308.7|30218.7|30314.6|30224.6|30316.8|30226.8|30307.7|30217.7|34
1654664650000|2022-06-08 05:04:10|30314.2|30224.2|30314.2|30224.2|30318.3|30228.3|30314.2|30224.2|19
1654664660000|2022-06-08 05:04:20|30316|30226|30313.1|30223.1|30316|30226|30307|30217|30
1654664670000|2022-06-08 05:04:30|30313.8|30223.8|30316.9|30226.9|30316.9|30226.9|30312.9|30222.9|26
1654664680000|2022-06-08 05:04:40|30316.5|30226.5|30319.4|30229.4|30319.6|30229.6|30315.3|30225.3|24
1654664690000|2022-06-08 05:04:50|30318.9|30228.9|30318.7|30228.7|30320.6|30230.6|30315.9|30225.9|21
1654664700000|2022-06-08 05:05:00|30318.8|30228.8|30318.3|30228.3|30320.4|30230.4|30318.3|30228.3|14
1654664710000|2022-06-08 05:05:10|30320.5|30230.5|30318.3|30228.3|30320.6|30230.6|30315.9|30225.9|12
1654664720000|2022-06-08 05:05:20|30318.4|30228.4|30319.4|30229.4|30321.1|30231.1|30318.3|30228.3|12
1654664730000|2022-06-08 05:05:30|30317.5|30227.5|30323.2|30233.2|30329.6|30239.6|30317.5|30227.5|23
1654664740000|2022-06-08 05:05:40|30328|30238|30330.9|30240.9|30333.8|30243.8|30328|30238|24
1654664750000|2022-06-08 05:05:50|30332.3|30242.3|30329.3|30239.3|30332.4|30242.4|30326.1|30236.1|20
1654664760000|2022-06-08 05:06:00|30329.5|30239.5|30329.2|30239.2|30330.1|30240.1|30324|30234|28
1654664770000|2022-06-08 05:06:10|30328|30238|30329.6|30239.6|30330.8|30240.8|30327.6|30237.6|27
1654664780000|2022-06-08 05:06:20|30328.7|30238.7|30344.7|30254.7|30344.7|30254.7|30328.3|30238.3|30
1654664790000|2022-06-08 05:06:30|30342.4|30252.4|30354.6|30264.6|30354.9|30264.9|30342.4|30252.4|24
1654664800000|2022-06-08 05:06:40|30357.7|30267.7|30359.9|30269.9|30361.6|30271.6|30355.5|30265.5|31
1654664810000|2022-06-08 05:06:50|30362.1|30272.1|30354|30264|30362.1|30272.1|30351.9|30261.9|27
1654664820000|2022-06-08 05:07:00|30352.2|30262.2|30356.8|30266.8|30357.5|30267.5|30352.2|30262.2|31
1654664830000|2022-06-08 05:07:10|30356.7|30266.7|30356.9|30266.9|30357.8|30267.8|30353.7|30263.7|28
1654664840000|2022-06-08 05:07:20|30357|30267|30358.6|30268.6|30358.6|30268.6|30353.9|30263.9|29
1654664850000|2022-06-08 05:07:30|30359.4|30269.4|30364.3|30274.3|30365.8|30275.8|30357.8|30267.8|29
1654664860000|2022-06-08 05:07:40|30364|30274|30363.2|30273.2|30364.1|30274.1|30363|30273|23
1654664870000|2022-06-08 05:07:50|30365.2|30275.2|30364.4|30274.4|30368|30278|30362.8|30272.8|26
1654664880000|2022-06-08 05:08:00|30365.4|30275.4|30364.7|30274.7|30365.6|30275.6|30362.2|30272.2|31
1654664890000|2022-06-08 05:08:10|30364.8|30274.8|30363.7|30273.7|30367.1|30277.1|30363.6|30273.6|29
1654664900000|2022-06-08 05:08:20|30364.6|30274.6|30349.8|30259.8|30365.9|30275.9|30347.1|30257.1|37
1654664910000|2022-06-08 05:08:30|30349.6|30259.6|30349.2|30259.2|30350.6|30260.6|30348.6|30258.6|26
1654664920000|2022-06-08 05:08:40|30349.1|30259.1|30350.5|30260.5|30352.2|30262.2|30347.1|30257.1|31
1654664930000|2022-06-08 05:08:50|30350.8|30260.8|30342|30252|30352.2|30262.2|30341.1|30251.1|31
1654664940000|2022-06-08 05:09:00|30344.4|30254.4|30347.4|30257.4|30348.7|30258.7|30344.4|30254.4|18
1654664950000|2022-06-08 05:09:10|30347.8|30257.8|30340.6|30250.6|30347.8|30257.8|30340.5|30250.5|24
1654664960000|2022-06-08 05:09:20|30340|30250|30334.9|30244.9|30341|30251|30334.1|30244.1|25
1654664970000|2022-06-08 05:09:30|30334.8|30244.8|30318|30228|30334.9|30244.9|30314|30224|20
1654664980000|2022-06-08 05:09:40|30317.1|30227.1|30312.1|30222.1|30317.8|30227.8|30310|30220|32
1654664990000|2022-06-08 05:09:50|30312.2|30222.2|30313|30223|30320.3|30230.3|30309|30219|33
1654665000000|2022-06-08 05:10:00|30314.3|30224.3|30326.1|30236.1|30326.9|30236.9|30314|30224|23
1654665010000|2022-06-08 05:10:10|30326.7|30236.7|30318.5|30228.5|30326.7|30236.7|30317.3|30227.3|27
1654665020000|2022-06-08 05:10:20|30318.3|30228.3|30320.6|30230.6|30321.2|30231.2|30318.3|30228.3|18
1654665030000|2022-06-08 05:10:30|30320.9|30230.9|30326.7|30236.7|30326.7|30236.7|30320.5|30230.5|21
1654665040000|2022-06-08 05:10:40|30326.9|30236.9|30336.1|30246.1|30336.1|30246.1|30326.7|30236.7|32
1654665050000|2022-06-08 05:10:50|30334.7|30244.7|30337.7|30247.7|30339.4|30249.4|30334.2|30244.2|25
1654665060000|2022-06-08 05:11:00|30337.4|30247.4|30340.6|30250.6|30340.6|30250.6|30337.4|30247.4|20
1654665070000|2022-06-08 05:11:10|30341.4|30251.4|30336.8|30246.8|30341.4|30251.4|30335.7|30245.7|23
1654665080000|2022-06-08 05:11:20|30337.4|30247.4|30349.3|30259.3|30350.7|30260.7|30333.4|30243.4|25
1654665090000|2022-06-08 05:11:30|30347.2|30257.2|30347.6|30257.6|30348.7|30258.7|30346.2|30256.2|19
1654665100000|2022-06-08 05:11:40|30347.4|30257.4|30358.8|30268.8|30358.8|30268.8|30347.4|30257.4|34
1654665110000|2022-06-08 05:11:50|30358.6|30268.6|30369|30279|30369|30279|30358.1|30268.1|26
1654665120000|2022-06-08 05:12:00|30366.2|30276.2|30348.2|30258.2|30367.4|30277.4|30347.7|30257.7|34
1654665130000|2022-06-08 05:12:10|30348.1|30258.1|30346.1|30256.1|30349|30259|30343|30253|24
1654665140000|2022-06-08 05:12:20|30345.7|30255.7|30336.4|30246.4|30345.7|30255.7|30334.4|30244.4|33
1654665150000|2022-06-08 05:12:30|30337.6|30247.6|30335.9|30245.9|30338.4|30248.4|30333.1|30243.1|24
1654665160000|2022-06-08 05:12:40|30337.6|30247.6|30334.7|30244.7|30338.9|30248.9|30333.1|30243.1|14
1654665170000|2022-06-08 05:12:50|30335.2|30245.2|30337.1|30247.1|30337.7|30247.7|30331.8|30241.8|23
1654665180000|2022-06-08 05:13:00|30331.7|30241.7|30336.9|30246.9|30337.6|30247.6|30331.5|30241.5|22
1654665190000|2022-06-08 05:13:10|30336.2|30246.2|30336.9|30246.9|30337.6|30247.6|30331.3|30241.3|32
1654665200000|2022-06-08 05:13:20|30337.1|30247.1|30324.4|30234.4|30337.6|30247.6|30323.5|30233.5|24
1654665210000|2022-06-08 05:13:30|30320.5|30230.5|30310.7|30220.7|30320.5|30230.5|30306.4|30216.4|31
1654665220000|2022-06-08 05:13:40|30310.8|30220.8|30312|30222|30312.1|30222.1|30310.7|30220.7|22
1654665230000|2022-06-08 05:13:50|30311.5|30221.5|30319.3|30229.3|30319.3|30229.3|30309.3|30219.3|26
1654665240000|2022-06-08 05:14:00|30320.6|30230.6|30318.8|30228.8|30322.5|30232.5|30316.1|30226.1|35
1654665250000|2022-06-08 05:14:10|30317.2|30227.2|30317.3|30227.3|30317.7|30227.7|30316.2|30226.2|14
1654665260000|2022-06-08 05:14:20|30316.7|30226.7|30316.2|30226.2|30318.4|30228.4|30315.8|30225.8|22
1654665270000|2022-06-08 05:14:30|30316.1|30226.1|30315.7|30225.7|30317|30227|30314.9|30224.9|17
1654665280000|2022-06-08 05:14:40|30315.9|30225.9|30316.9|30226.9|30316.9|30226.9|30314.3|30224.3|15
1654665290000|2022-06-08 05:14:50|30316.8|30226.8|30320|30230|30320|30230|30314.2|30224.2|21
1654665300000|2022-06-08 05:15:00|30319.8|30229.8|30312.8|30222.8|30319.8|30229.8|30312.8|30222.8|27
1654665310000|2022-06-08 05:15:10|30308.8|30218.8|30304.7|30214.7|30308.8|30218.8|30302.1|30212.1|21
1654665320000|2022-06-08 05:15:20|30304.1|30214.1|30305.9|30215.9|30309.1|30219.1|30304.1|30214.1|36
1654665330000|2022-06-08 05:15:30|30307.1|30217.1|30307.5|30217.5|30308.1|30218.1|30306.4|30216.4|25
1654665340000|2022-06-08 05:15:40|30307.6|30217.6|30306.1|30216.1|30308|30218|30303.7|30213.7|30
1654665350000|2022-06-08 05:15:50|30305.6|30215.6|30292.1|30202.1|30305.6|30215.6|30292.1|30202.1|26
1654665360000|2022-06-08 05:16:00|30297.9|30207.9|30289|30199|30297.9|30207.9|30276.7|30186.7|32
1654665370000|2022-06-08 05:16:10|30287.7|30197.7|30311.7|30221.7|30311.7|30221.7|30285|30195|30
1654665380000|2022-06-08 05:16:20|30308.7|30218.7|30308.6|30218.6|30312.4|30222.4|30307|30217|29
1654665390000|2022-06-08 05:16:30|30309|30219|30308.7|30218.7|30310|30220|30308.6|30218.6|13
1654665400000|2022-06-08 05:16:40|30308.8|30218.8|30310.5|30220.5|30312.5|30222.5|30307|30217|24
1654665410000|2022-06-08 05:16:50|30313.6|30223.6|30314.4|30224.4|30314.9|30224.9|30312|30222|21
1654665420000|2022-06-08 05:17:00|30313.2|30223.2|30313.3|30223.3|30314.9|30224.9|30310.8|30220.8|26
1654665430000|2022-06-08 05:17:10|30313.2|30223.2|30317|30227|30318.6|30228.6|30306.7|30216.7|28
1654665440000|2022-06-08 05:17:20|30318.9|30228.9|30316.3|30226.3|30320.4|30230.4|30316.1|30226.1|26
1654665450000|2022-06-08 05:17:30|30317.5|30227.5|30315|30225|30318.7|30228.7|30313.6|30223.6|25
1654665460000|2022-06-08 05:17:40|30314.9|30224.9|30314.6|30224.6|30316.6|30226.6|30314.2|30224.2|24
1654665470000|2022-06-08 05:17:50|30315.5|30225.5|30326.5|30236.5|30326.5|30236.5|30314.6|30224.6|23
1654665480000|2022-06-08 05:18:00|30325.1|30235.1|30314.2|30224.2|30325.1|30235.1|30313.7|30223.7|29
1654665490000|2022-06-08 05:18:10|30313.9|30223.9|30305.9|30215.9|30313.9|30223.9|30305.6|30215.6|27
1654665500000|2022-06-08 05:18:20|30307.2|30217.2|30300|30210|30309.3|30219.3|30298.9|30208.9|32
1654665510000|2022-06-08 05:18:30|30300.3|30210.3|30300.5|30210.5|30301.7|30211.7|30299|30209|29
1654665520000|2022-06-08 05:18:40|30302.3|30212.3|30306.7|30216.7|30307.2|30217.2|30302.3|30212.3|25
1654665530000|2022-06-08 05:18:50|30307.1|30217.1|30307.2|30217.2|30307.5|30217.5|30303.1|30213.1|13
1654665540000|2022-06-08 05:19:00|30306.7|30216.7|30306.7|30216.7|30307.2|30217.2|30302.9|30212.9|11
1654665550000|2022-06-08 05:19:10|30306.9|30216.9|30306.7|30216.7|30306.9|30216.9|30304|30214|3
1654665570000|2022-06-08 05:19:30|30306.9|30216.9|30306.7|30216.7|30306.9|30216.9|30306.7|30216.7|2
1654665580000|2022-06-08 05:19:40|30306.9|30216.9|30306.7|30216.7|30306.9|30216.9|30306.7|30216.7|2
1654665610000|2022-06-08 05:20:10|30300.6|30210.6|30298.1|30208.1|30300.6|30210.6|30288.7|30198.7|7
1654665620000|2022-06-08 05:20:20|30293.8|30203.8|30289|30199|30293.8|30203.8|30283.3|30193.3|21
1654665630000|2022-06-08 05:20:30|30288.9|30198.9|30296.4|30206.4|30296.5|30206.5|30288.1|30198.1|22
1654665640000|2022-06-08 05:20:40|30299.8|30209.8|30306.1|30216.1|30308.2|30218.2|30296.2|30206.2|24
1654665650000|2022-06-08 05:20:50|30305.9|30215.9|30312.4|30222.4|30314.6|30224.6|30305.9|30215.9|32
1654665660000|2022-06-08 05:21:00|30314|30224|30314.2|30224.2|30314.5|30224.5|30311.3|30221.3|28
1654665670000|2022-06-08 05:21:10|30314.5|30224.5|30310.5|30220.5|30314.6|30224.6|30307.9|30217.9|26
1654665680000|2022-06-08 05:21:20|30310.4|30220.4|30313.2|30223.2|30313.2|30223.2|30310.3|30220.3|26
1654665690000|2022-06-08 05:21:30|30312.6|30222.6|30321|30231|30321.9|30231.9|30312.6|30222.6|31
1654665700000|2022-06-08 05:21:40|30321.2|30231.2|30321.3|30231.3|30323.2|30233.2|30320.6|30230.6|25
1654665710000|2022-06-08 05:21:50|30321.7|30231.7|30323.4|30233.4|30323.9|30233.9|30319.3|30229.3|29
1654665720000|2022-06-08 05:22:00|30323.8|30233.8|30322.3|30232.3|30324.1|30234.1|30321.8|30231.8|30
1654665730000|2022-06-08 05:22:10|30322|30232|30321.6|30231.6|30322.8|30232.8|30321.2|30231.2|18
1654665740000|2022-06-08 05:22:20|30321.9|30231.9|30320.8|30230.8|30322.4|30232.4|30320.6|30230.6|31
1654665750000|2022-06-08 05:22:30|30321.2|30231.2|30320.7|30230.7|30322.7|30232.7|30320.5|30230.5|23
1654665760000|2022-06-08 05:22:40|30321|30231|30342.2|30252.2|30342.2|30252.2|30321|30231|30
1654665770000|2022-06-08 05:22:50|30342.3|30252.3|30343|30253|30346|30256|30338.4|30248.4|37
1654665780000|2022-06-08 05:23:00|30342.7|30252.7|30327|30237|30347.5|30257.5|30325.6|30235.6|37
1654665790000|2022-06-08 05:23:10|30328.6|30238.6|30317.3|30227.3|30329|30239|30317.1|30227.1|32
1654665800000|2022-06-08 05:23:20|30317.9|30227.9|30324|30234|30327.1|30237.1|30315.9|30225.9|29
1654665810000|2022-06-08 05:23:30|30323|30233|30314.1|30224.1|30323.3|30233.3|30314.1|30224.1|26
1654665820000|2022-06-08 05:23:40|30312.5|30222.5|30322.2|30232.2|30322.4|30232.4|30307.9|30217.9|26
1654665830000|2022-06-08 05:23:50|30322.4|30232.4|30327|30237|30329.1|30239.1|30322.4|30232.4|29
1654665840000|2022-06-08 05:24:00|30327.6|30237.6|30325.1|30235.1|30328.1|30238.1|30324|30234|27
1654665850000|2022-06-08 05:24:10|30325.4|30235.4|30322.6|30232.6|30325.5|30235.5|30318|30228|28
1654665860000|2022-06-08 05:24:20|30324.1|30234.1|30316|30226|30327.2|30237.2|30316|30226|28
1654665870000|2022-06-08 05:24:30|30316.6|30226.6|30317.3|30227.3|30318|30228|30314|30224|22
1654665880000|2022-06-08 05:24:40|30317.6|30227.6|30317.7|30227.7|30317.8|30227.8|30316.3|30226.3|22
1654665890000|2022-06-08 05:24:50|30317.6|30227.6|30304|30214|30317.7|30227.7|30301.2|30211.2|27
1654665900000|2022-06-08 05:25:00|30307.8|30217.8|30298.2|30208.2|30308.1|30218.1|30298.1|30208.1|29
1654665910000|2022-06-08 05:25:10|30303.2|30213.2|30298.7|30208.7|30306.6|30216.6|30294.2|30204.2|31
1654665920000|2022-06-08 05:25:20|30299|30209|30289|30199|30301.6|30211.6|30288.6|30198.6|28
1654665930000|2022-06-08 05:25:30|30293.1|30203.1|30279.7|30189.7|30293.1|30203.1|30279.7|30189.7|23
1654665940000|2022-06-08 05:25:40|30278.6|30188.6|30279.6|30189.6|30286.7|30196.7|30278.6|30188.6|21
1654665950000|2022-06-08 05:25:50|30281.8|30191.8|30280.3|30190.3|30286.9|30196.9|30280.3|30190.3|19
1654665960000|2022-06-08 05:26:00|30281|30191|30279.7|30189.7|30282.8|30192.8|30279.7|30189.7|23
1654665970000|2022-06-08 05:26:10|30280.3|30190.3|30278.3|30188.3|30280.3|30190.3|30277.6|30187.6|30
1654665980000|2022-06-08 05:26:20|30279|30189|30271.2|30181.2|30280.9|30190.9|30270.6|30180.6|29
1654665990000|2022-06-08 05:26:30|30271.3|30181.3|30263.7|30173.7|30271.5|30181.5|30263.7|30173.7|31
1654666000000|2022-06-08 05:26:40|30265|30175|30263.6|30173.6|30266.7|30176.7|30262.5|30172.5|34
1654666010000|2022-06-08 05:26:50|30262.5|30172.5|30263.9|30173.9|30265.1|30175.1|30262.5|30172.5|35
1654666020000|2022-06-08 05:27:00|30264.6|30174.6|30266.7|30176.7|30267.5|30177.5|30263.9|30173.9|31
1654666030000|2022-06-08 05:27:10|30265.9|30175.9|30255|30165|30265.9|30175.9|30255|30165|25
1654666040000|2022-06-08 05:27:20|30258.5|30168.5|30249.2|30159.2|30259.2|30169.2|30249.2|30159.2|24
1654666050000|2022-06-08 05:27:30|30253.2|30163.2|30245|30155|30254|30164|30245|30155|24
1654666060000|2022-06-08 05:27:40|30245.6|30155.6|30249.1|30159.1|30250.5|30160.5|30245|30155|22
1654666070000|2022-06-08 05:27:50|30250.4|30160.4|30246.8|30156.8|30250.4|30160.4|30246.8|30156.8|21
1654666080000|2022-06-08 05:28:00|30248.4|30158.4|30248.1|30158.1|30250.4|30160.4|30246.4|30156.4|19
1654666090000|2022-06-08 05:28:10|30247.9|30157.9|30258.7|30168.7|30259|30169|30247.9|30157.9|28
1654666100000|2022-06-08 05:28:20|30259.1|30169.1|30259|30169|30259.2|30169.2|30254.9|30164.9|30
1654666110000|2022-06-08 05:28:30|30257.3|30167.3|30261.5|30171.5|30269.6|30179.6|30257.1|30167.1|25
1654666120000|2022-06-08 05:28:40|30258.9|30168.9|30278|30188|30280.7|30190.7|30258.9|30168.9|31
1654666130000|2022-06-08 05:28:50|30277.9|30187.9|30274.2|30184.2|30279.9|30189.9|30271.5|30181.5|27
1654666140000|2022-06-08 05:29:00|30274.1|30184.1|30278.9|30188.9|30283.5|30193.5|30269.9|30179.9|30
1654666150000|2022-06-08 05:29:10|30282|30192|30288.2|30198.2|30297.8|30207.8|30281.9|30191.9|34
1654666160000|2022-06-08 05:29:20|30285.6|30195.6|30278.1|30188.1|30286.3|30196.3|30274.8|30184.8|36
1654666170000|2022-06-08 05:29:30|30278.4|30188.4|30275.5|30185.5|30279.6|30189.6|30275|30185|30
1654666180000|2022-06-08 05:29:40|30277|30187|30284.7|30194.7|30284.7|30194.7|30275.1|30185.1|24
1654666190000|2022-06-08 05:29:50|30284.4|30194.4|30284.2|30194.2|30284.4|30194.4|30281.7|30191.7|21
1654666200000|2022-06-08 05:30:00|30283.5|30193.5|30276.2|30186.2|30284|30194|30274.7|30184.7|26
1654666210000|2022-06-08 05:30:10|30274.4|30184.4|30316.6|30226.6|30316.6|30226.6|30274.4|30184.4|32
1654666220000|2022-06-08 05:30:20|30318.7|30228.7|30312.4|30222.4|30324.7|30234.7|30309.5|30219.5|34
1654666230000|2022-06-08 05:30:30|30312.6|30222.6|30324.1|30234.1|30324.1|30234.1|30312.6|30222.6|32
1654666240000|2022-06-08 05:30:40|30324.5|30234.5|30324.7|30234.7|30325.4|30235.4|30323|30233|33
1654666250000|2022-06-08 05:30:50|30325.2|30235.2|30316.9|30226.9|30325.2|30235.2|30315.8|30225.8|28
1654666260000|2022-06-08 05:31:00|30317.3|30227.3|30327.5|30237.5|30327.6|30237.6|30317.3|30227.3|33
1654666270000|2022-06-08 05:31:10|30327.8|30237.8|30332.2|30242.2|30336.5|30246.5|30327.4|30237.4|31
1654666280000|2022-06-08 05:31:20|30333.1|30243.1|30340.3|30250.3|30340.3|30250.3|30333.1|30243.1|33
1654666290000|2022-06-08 05:31:30|30339.8|30249.8|30330.8|30240.8|30342.1|30252.1|30330|30240|31
1654666300000|2022-06-08 05:31:40|30330.3|30240.3|30333.7|30243.7|30335|30245|30330.2|30240.2|30
1654666310000|2022-06-08 05:31:50|30334.8|30244.8|30353.5|30263.5|30354.5|30264.5|30334.5|30244.5|31
1654666320000|2022-06-08 05:32:00|30351.8|30261.8|30350.8|30260.8|30352.6|30262.6|30345.9|30255.9|33
1654666330000|2022-06-08 05:32:10|30350.9|30260.9|30348.7|30258.7|30351|30261|30346.6|30256.6|28
1654666340000|2022-06-08 05:32:20|30348.3|30258.3|30349|30259|30354.3|30264.3|30348.2|30258.2|35
1654666350000|2022-06-08 05:32:30|30350.8|30260.8|30357.2|30267.2|30359.8|30269.8|30350.8|30260.8|30
1654666360000|2022-06-08 05:32:40|30357|30267|30358.5|30268.5|30366.7|30276.7|30356.7|30266.7|37
1654666370000|2022-06-08 05:32:50|30358.7|30268.7|30366.4|30276.4|30367|30277|30358.4|30268.4|37
1654666380000|2022-06-08 05:33:00|30366.5|30276.5|30353|30263|30366.9|30276.9|30351.5|30261.5|38
1654666390000|2022-06-08 05:33:10|30352|30262|30351.4|30261.4|30355.5|30265.5|30342.8|30252.8|31
1654666400000|2022-06-08 05:33:20|30350.6|30260.6|30350.3|30260.3|30354.1|30264.1|30343.1|30253.1|22
1654666410000|2022-06-08 05:33:30|30350.5|30260.5|30339.4|30249.4|30354.1|30264.1|30339.4|30249.4|27
1654666420000|2022-06-08 05:33:40|30340.6|30250.6|30354.8|30264.8|30357.5|30267.5|30340.6|30250.6|33
1654666430000|2022-06-08 05:33:50|30355.6|30265.6|30356.8|30266.8|30359.2|30269.2|30355.6|30265.6|29
1654666440000|2022-06-08 05:34:00|30356.9|30266.9|30353.3|30263.3|30356.9|30266.9|30351|30261|25
1654666450000|2022-06-08 05:34:10|30353.4|30263.4|30356.2|30266.2|30356.6|30266.6|30351.4|30261.4|27
1654666460000|2022-06-08 05:34:20|30356|30266|30356.2|30266.2|30356.8|30266.8|30354.3|30264.3|27
1654666470000|2022-06-08 05:34:30|30357.1|30267.1|30360.1|30270.1|30360.9|30270.9|30357.1|30267.1|25
1654666480000|2022-06-08 05:34:40|30359.6|30269.6|30359.8|30269.8|30360.9|30270.9|30359.2|30269.2|15
1654666490000|2022-06-08 05:34:50|30359.5|30269.5|30357|30267|30359.5|30269.5|30356.1|30266.1|15
1654666500000|2022-06-08 05:35:00|30357.9|30267.9|30355.5|30265.5|30360.3|30270.3|30355.5|30265.5|18
1654666510000|2022-06-08 05:35:10|30357.4|30267.4|30356.1|30266.1|30358.2|30268.2|30356|30266|17
1654666520000|2022-06-08 05:35:20|30356.2|30266.2|30341.8|30251.8|30358.2|30268.2|30341.8|30251.8|21
1654666530000|2022-06-08 05:35:30|30339.1|30249.1|30339.1|30249.1|30339.1|30249.1|30339.1|30249.1|1
1654666540000|2022-06-08 05:35:40|30347.6|30257.6|30346.6|30256.6|30347.6|30257.6|30344.6|30254.6|16
1654666550000|2022-06-08 05:35:50|30346.4|30256.4|30346.7|30256.7|30347.6|30257.6|30344.6|30254.6|25
1654666560000|2022-06-08 05:36:00|30345.5|30255.5|30350.9|30260.9|30350.9|30260.9|30344.6|30254.6|20
1654666570000|2022-06-08 05:36:10|30349.3|30259.3|30347.6|30257.6|30350.9|30260.9|30344.1|30254.1|26
1654666580000|2022-06-08 05:36:20|30347.9|30257.9|30356.1|30266.1|30359.5|30269.5|30346.5|30256.5|23
1654666590000|2022-06-08 05:36:30|30356|30266|30353.1|30263.1|30356.1|30266.1|30349.6|30259.6|23
1654666600000|2022-06-08 05:36:40|30353.7|30263.7|30347.2|30257.2|30356.1|30266.1|30347.2|30257.2|21
1654666610000|2022-06-08 05:36:50|30346.6|30256.6|30345.8|30255.8|30351|30261|30337.9|30247.9|31
1654666620000|2022-06-08 05:37:00|30347.3|30257.3|30349.2|30259.2|30349.9|30259.9|30344.2|30254.2|16
1654666630000|2022-06-08 05:37:10|30347.8|30257.8|30357.2|30267.2|30358.4|30268.4|30347.8|30257.8|25
1654666640000|2022-06-08 05:37:20|30355.2|30265.2|30358.3|30268.3|30360.1|30270.1|30355|30265|17
1654666650000|2022-06-08 05:37:30|30357.2|30267.2|30356.4|30266.4|30358|30268|30351|30261|17
1654666660000|2022-06-08 05:37:40|30358.1|30268.1|30361.1|30271.1|30361.4|30271.4|30358.1|30268.1|20
1654666670000|2022-06-08 05:37:50|30362.6|30272.6|30369.3|30279.3|30369.4|30279.4|30361.2|30271.2|32
1654666680000|2022-06-08 05:38:00|30369.9|30279.9|30374.7|30284.7|30375.7|30285.7|30369.9|30279.9|24
1654666690000|2022-06-08 05:38:10|30374.3|30284.3|30373.6|30283.6|30374.8|30284.8|30371.1|30281.1|25
1654666700000|2022-06-08 05:38:20|30373.2|30283.2|30377.5|30287.5|30379.1|30289.1|30373.2|30283.2|26
1654666710000|2022-06-08 05:38:30|30377.6|30287.6|30374|30284|30378.5|30288.5|30373.6|30283.6|28
1654666720000|2022-06-08 05:38:40|30373.9|30283.9|30370.1|30280.1|30373.9|30283.9|30370.1|30280.1|11
1654666730000|2022-06-08 05:38:50|30368.6|30278.6|30379.2|30289.2|30379.6|30289.6|30368.6|30278.6|23
1654666740000|2022-06-08 05:39:00|30379.5|30289.5|30376.3|30286.3|30379.5|30289.5|30375.4|30285.4|25
1654666750000|2022-06-08 05:39:10|30376.2|30286.2|30384.3|30294.3|30384.3|30294.3|30375.9|30285.9|27
1654666760000|2022-06-08 05:39:20|30385|30295|30394.3|30304.3|30394.3|30304.3|30385|30295|32
1654666770000|2022-06-08 05:39:30|30394.4|30304.4|30400.6|30310.6|30401.9|30311.9|30393.6|30303.6|35
1654666780000|2022-06-08 05:39:40|30399.8|30309.8|30473.9|30383.9|30492.1|30402.1|30399.8|30309.8|40
1654666790000|2022-06-08 05:39:50|30473.2|30383.2|30466.4|30376.4|30480|30390|30465.8|30375.8|32
1654666800000|2022-06-08 05:40:00|30467.4|30377.4|30478.5|30388.5|30478.5|30388.5|30443.1|30353.1|34
1654666810000|2022-06-08 05:40:10|30478.8|30388.8|30503|30413|30507.7|30417.7|30472.6|30382.6|38
1654666820000|2022-06-08 05:40:20|30502.9|30412.9|30505.9|30415.9|30512.3|30422.3|30481.7|30391.7|36
1654666830000|2022-06-08 05:40:30|30509.5|30419.5|30497.5|30407.5|30523.4|30433.4|30497.4|30407.4|36
1654666840000|2022-06-08 05:40:40|30496.9|30406.9|30483.5|30393.5|30498.2|30408.2|30482.9|30392.9|36
1654666850000|2022-06-08 05:40:50|30483.9|30393.9|30490.7|30400.7|30493.6|30403.6|30483|30393|35
1654666860000|2022-06-08 05:41:00|30490.4|30400.4|30490.9|30400.9|30490.9|30400.9|30485.4|30395.4|28
1654666870000|2022-06-08 05:41:10|30490.8|30400.8|30522.3|30432.3|30522.3|30432.3|30490.5|30400.5|38
1654666880000|2022-06-08 05:41:20|30521.6|30431.6|30542.4|30452.4|30542.4|30452.4|30516.7|30426.7|36
1654666890000|2022-06-08 05:41:30|30543.4|30453.4|30572.4|30482.4|30599.9|30509.9|30543.4|30453.4|40
1654666900000|2022-06-08 05:41:40|30572.2|30482.2|30566.1|30476.1|30593.1|30503.1|30566.1|30476.1|38
1654666910000|2022-06-08 05:41:50|30568.6|30478.6|30589|30499|30594.5|30504.5|30563.8|30473.8|34
1654666920000|2022-06-08 05:42:00|30592|30502|30576.8|30486.8|30603.7|30513.7|30576.8|30486.8|35
1654666930000|2022-06-08 05:42:10|30577.1|30487.1|30644.5|30554.5|30650.7|30560.7|30575.5|30485.5|37
1654666940000|2022-06-08 05:42:20|30646.8|30556.8|30596.8|30506.8|30650.1|30560.1|30594.8|30504.8|40
1654666950000|2022-06-08 05:42:30|30597.5|30507.5|30613.1|30523.1|30613.1|30523.1|30589.8|30499.8|35
1654666960000|2022-06-08 05:42:40|30613.5|30523.5|30609.4|30519.4|30623.2|30533.2|30608.9|30518.9|40
1654666970000|2022-06-08 05:42:50|30612.3|30522.3|30610.5|30520.5|30615.9|30525.9|30602.8|30512.8|37
1654666980000|2022-06-08 05:43:00|30611|30521|30593|30503|30611.5|30521.5|30591.8|30501.8|36
1654666990000|2022-06-08 05:43:10|30596.3|30506.3|30573.7|30483.7|30599.7|30509.7|30573|30483|35
1654667000000|2022-06-08 05:43:20|30576.7|30486.7|30563.7|30473.7|30580.1|30490.1|30560.4|30470.4|38
1654667010000|2022-06-08 05:43:30|30564.7|30474.7|30583.1|30493.1|30590.2|30500.2|30554.9|30464.9|40
1654667020000|2022-06-08 05:43:40|30582.9|30492.9|30560|30470|30583.9|30493.9|30556.2|30466.2|40
1654667030000|2022-06-08 05:43:50|30560.1|30470.1|30564.5|30474.5|30565.2|30475.2|30557.9|30467.9|36
1654667040000|2022-06-08 05:44:00|30564.6|30474.6|30563.7|30473.7|30565.4|30475.4|30558.2|30468.2|36
1654667050000|2022-06-08 05:44:10|30564.8|30474.8|30584.2|30494.2|30594.2|30504.2|30564.3|30474.3|38
1654667060000|2022-06-08 05:44:20|30583.8|30493.8|30596.8|30506.8|30601.8|30511.8|30583.8|30493.8|36
1654667070000|2022-06-08 05:44:30|30597|30507|30585.1|30495.1|30597|30507|30571.9|30481.9|40
1654667080000|2022-06-08 05:44:40|30584.3|30494.3|30577.3|30487.3|30586.4|30496.4|30574.8|30484.8|39
1654667090000|2022-06-08 05:44:50|30576.9|30486.9|30567.2|30477.2|30576.9|30486.9|30565.1|30475.1|33
1654667100000|2022-06-08 05:45:00|30568|30478|30583.9|30493.9|30589.2|30499.2|30567.2|30477.2|37
1654667110000|2022-06-08 05:45:10|30584.1|30494.1|30603.9|30513.9|30616.4|30526.4|30584.1|30494.1|37
1654667120000|2022-06-08 05:45:20|30607.3|30517.3|30601.5|30511.5|30611.9|30521.9|30596.6|30506.6|38
1654667130000|2022-06-08 05:45:30|30602.2|30512.2|30621.8|30531.8|30622.1|30532.1|30602.2|30512.2|35
1654667140000|2022-06-08 05:45:40|30620.9|30530.9|30612.4|30522.4|30620.9|30530.9|30605.7|30515.7|35
1654667150000|2022-06-08 05:45:50|30611.4|30521.4|30612.3|30522.3|30613.2|30523.2|30601|30511|30
1654667160000|2022-06-08 05:46:00|30612.9|30522.9|30618.8|30528.8|30628.6|30538.6|30611.8|30521.8|36
1654667170000|2022-06-08 05:46:10|30617.4|30527.4|30610.6|30520.6|30627.2|30537.2|30610.6|30520.6|39
1654667180000|2022-06-08 05:46:20|30613.1|30523.1|30609.2|30519.2|30613.2|30523.2|30600.4|30510.4|28
1654667190000|2022-06-08 05:46:30|30609.1|30519.1|30622.7|30532.7|30625|30535|30599.9|30509.9|32
1654667200000|2022-06-08 05:46:40|30621.5|30531.5|30634.3|30544.3|30636.8|30546.8|30619.2|30529.2|34
1654667210000|2022-06-08 05:46:50|30633.3|30543.3|30630.7|30540.7|30633.3|30543.3|30627.3|30537.3|35
1654667220000|2022-06-08 05:47:00|30630.8|30540.8|30631|30541|30632.5|30542.5|30629.2|30539.2|28
1654667230000|2022-06-08 05:47:10|30631.2|30541.2|30632.8|30542.8|30632.8|30542.8|30631.2|30541.2|26
1654667240000|2022-06-08 05:47:20|30632.1|30542.1|30634.6|30544.6|30634.6|30544.6|30627.5|30537.5|25
1654667250000|2022-06-08 05:47:30|30642.6|30552.6|30655.7|30565.7|30656.5|30566.5|30636.2|30546.2|33
1654667260000|2022-06-08 05:47:40|30654.4|30564.4|30650|30560|30667|30577|30649.1|30559.1|36
1654667270000|2022-06-08 05:47:50|30649.4|30559.4|30645.4|30555.4|30649.4|30559.4|30641.2|30551.2|32
1654667280000|2022-06-08 05:48:00|30644|30554|30625.3|30535.3|30646.4|30556.4|30624.6|30534.6|36
1654667290000|2022-06-08 05:48:10|30625.6|30535.6|30590.3|30500.3|30625.6|30535.6|30590.3|30500.3|34
1654667300000|2022-06-08 05:48:20|30590.5|30500.5|30582.5|30492.5|30594.7|30504.7|30581.4|30491.4|38
1654667310000|2022-06-08 05:48:30|30583.3|30493.3|30570.1|30480.1|30583.3|30493.3|30569.9|30479.9|35
1654667320000|2022-06-08 05:48:40|30572.6|30482.6|30587.1|30497.1|30592.5|30502.5|30569.7|30479.7|40
1654667330000|2022-06-08 05:48:50|30586.6|30496.6|30569|30479|30586.6|30496.6|30565.2|30475.2|37
1654667340000|2022-06-08 05:49:00|30568.8|30478.8|30571.8|30481.8|30577.5|30487.5|30563.4|30473.4|34
1654667350000|2022-06-08 05:49:10|30576.3|30486.3|30551.1|30461.1|30576.4|30486.4|30550.7|30460.7|36
1654667360000|2022-06-08 05:49:20|30550.1|30460.1|30526.9|30436.9|30551.1|30461.1|30526.9|30436.9|40
1654667370000|2022-06-08 05:49:30|30527.9|30437.9|30521.6|30431.6|30529.9|30439.9|30513.2|30423.2|38
1654667380000|2022-06-08 05:49:40|30521.9|30431.9|30518.5|30428.5|30526.7|30436.7|30510.7|30420.7|36
1654667390000|2022-06-08 05:49:50|30518.6|30428.6|30527.9|30437.9|30530|30440|30518.3|30428.3|33
1654667400000|2022-06-08 05:50:00|30528.4|30438.4|30532.9|30442.9|30532.9|30442.9|30528.4|30438.4|35
1654667410000|2022-06-08 05:50:10|30532|30442|30538.7|30448.7|30545.5|30455.5|30530|30440|32
1654667420000|2022-06-08 05:50:20|30537.8|30447.8|30534.8|30444.8|30538.2|30448.2|30534.2|30444.2|33
1654667430000|2022-06-08 05:50:30|30534.7|30444.7|30523.3|30433.3|30537.1|30447.1|30523|30433|34
1654667440000|2022-06-08 05:50:40|30519|30429|30526.3|30436.3|30528.4|30438.4|30519|30429|34
1654667450000|2022-06-08 05:50:50|30525.6|30435.6|30534.7|30444.7|30534.7|30444.7|30522.9|30432.9|33
1654667460000|2022-06-08 05:51:00|30536.7|30446.7|30534.5|30444.5|30539.1|30449.1|30530.4|30440.4|36
1654667470000|2022-06-08 05:51:10|30533.9|30443.9|30533.8|30443.8|30536.3|30446.3|30533|30443|30
1654667480000|2022-06-08 05:51:20|30534|30444|30532.3|30442.3|30534.8|30444.8|30531|30441|34
1654667490000|2022-06-08 05:51:30|30532|30442|30536.9|30446.9|30537|30447|30530.9|30440.9|22
1654667500000|2022-06-08 05:51:40|30538.7|30448.7|30536.5|30446.5|30539.6|30449.6|30531.4|30441.4|32
1654667510000|2022-06-08 05:51:50|30537.2|30447.2|30552.1|30462.1|30552.2|30462.2|30537.2|30447.2|34
1654667520000|2022-06-08 05:52:00|30551.8|30461.8|30556.5|30466.5|30556.5|30466.5|30551.5|30461.5|35
1654667530000|2022-06-08 05:52:10|30557.8|30467.8|30570.5|30480.5|30570.5|30480.5|30557.3|30467.3|33
1654667540000|2022-06-08 05:52:20|30569|30479|30577.6|30487.6|30580.3|30490.3|30569|30479|34
1654667550000|2022-06-08 05:52:30|30578.5|30488.5|30579.5|30489.5|30581.3|30491.3|30574.8|30484.8|29
1654667560000|2022-06-08 05:52:40|30581.2|30491.2|30578.5|30488.5|30581.4|30491.4|30578.3|30488.3|27
1654667570000|2022-06-08 05:52:50|30577.6|30487.6|30571.2|30481.2|30577.6|30487.6|30568.6|30478.6|32
1654667580000|2022-06-08 05:53:00|30572.4|30482.4|30575.7|30485.7|30578.7|30488.7|30569.8|30479.8|34
1654667590000|2022-06-08 05:53:10|30575.8|30485.8|30575.6|30485.6|30577.1|30487.1|30575|30485|31
1654667600000|2022-06-08 05:53:20|30575.5|30485.5|30574.5|30484.5|30576.6|30486.6|30574.5|30484.5|32
1654667610000|2022-06-08 05:53:30|30573.9|30483.9|30558.2|30468.2|30574.9|30484.9|30557.5|30467.5|27
1654667620000|2022-06-08 05:53:40|30558.4|30468.4|30549.8|30459.8|30559|30469|30547|30457|35
1654667630000|2022-06-08 05:53:50|30549.6|30459.6|30551|30461|30551.9|30461.9|30548.8|30458.8|35
1654667640000|2022-06-08 05:54:00|30550.9|30460.9|30552.6|30462.6|30554.2|30464.2|30548.9|30458.9|32
1654667650000|2022-06-08 05:54:10|30551.7|30461.7|30549.6|30459.6|30551.7|30461.7|30547.4|30457.4|35
1654667660000|2022-06-08 05:54:20|30549.7|30459.7|30549.4|30459.4|30550.9|30460.9|30548.8|30458.8|31
1654667670000|2022-06-08 05:54:30|30549.5|30459.5|30547.7|30457.7|30550.2|30460.2|30545.9|30455.9|39
1654667680000|2022-06-08 05:54:40|30547.6|30457.6|30567.1|30477.1|30567.1|30477.1|30546.9|30456.9|32
1654667690000|2022-06-08 05:54:50|30567.3|30477.3|30573.8|30483.8|30575.1|30485.1|30567.1|30477.1|29
1654667700000|2022-06-08 05:55:00|30573.7|30483.7|30578.3|30488.3|30578.3|30488.3|30572.1|30482.1|27
1654667710000|2022-06-08 05:55:10|30577.6|30487.6|30569.3|30479.3|30578|30488|30559|30469|34
1654667720000|2022-06-08 05:55:20|30569.4|30479.4|30548.4|30458.4|30569.8|30479.8|30548.2|30458.2|33
1654667730000|2022-06-08 05:55:30|30547.2|30457.2|30541.3|30451.3|30549.1|30459.1|30541.3|30451.3|31
1654667740000|2022-06-08 05:55:40|30540.3|30450.3|30531.4|30441.4|30542.4|30452.4|30530.5|30440.5|29
1654667750000|2022-06-08 05:55:50|30532.8|30442.8|30529.8|30439.8|30532.8|30442.8|30529.1|30439.1|32
1654667760000|2022-06-08 05:56:00|30529.9|30439.9|30542.6|30452.6|30546.6|30456.6|30529.9|30439.9|34
1654667770000|2022-06-08 05:56:10|30544.2|30454.2|30539.5|30449.5|30548.9|30458.9|30539.5|30449.5|32
1654667780000|2022-06-08 05:56:20|30539.4|30449.4|30539.4|30449.4|30543.2|30453.2|30534|30444|26
1654667790000|2022-06-08 05:56:30|30538|30448|30535.8|30445.8|30538.4|30448.4|30533.1|30443.1|27
1654667800000|2022-06-08 05:56:40|30537.7|30447.7|30537|30447|30537.8|30447.8|30535.8|30445.8|25
1654667810000|2022-06-08 05:56:50|30536.8|30446.8|30531.6|30441.6|30538.6|30448.6|30528.3|30438.3|21
1654667820000|2022-06-08 05:57:00|30528.4|30438.4|30534.5|30444.5|30535.2|30445.2|30528.4|30438.4|28
1654667830000|2022-06-08 05:57:10|30534.2|30444.2|30540.6|30450.6|30545.6|30455.6|30533.7|30443.7|34
1654667840000|2022-06-08 05:57:20|30540.4|30450.4|30545.1|30455.1|30545.1|30455.1|30539.9|30449.9|26
1654667850000|2022-06-08 05:57:30|30542.2|30452.2|30532.7|30442.7|30545.1|30455.1|30532.1|30442.1|20
1654667860000|2022-06-08 05:57:40|30533.3|30443.3|30532.2|30442.2|30533.3|30443.3|30530.9|30440.9|16
1654667870000|2022-06-08 05:57:50|30533|30443|30532.5|30442.5|30533|30443|30521.7|30431.7|17
1654667880000|2022-06-08 05:58:00|30529.9|30439.9|30530.1|30440.1|30532.5|30442.5|30527.6|30437.6|13
1654667890000|2022-06-08 05:58:10|30529.9|30439.9|30525.4|30435.4|30532.5|30442.5|30521.9|30431.9|25
1654667900000|2022-06-08 05:58:20|30520.8|30430.8|30525.9|30435.9|30527.6|30437.6|30518|30428|29
1654667910000|2022-06-08 05:58:30|30526.8|30436.8|30525.4|30435.4|30528.1|30438.1|30523.5|30433.5|28
1654667920000|2022-06-08 05:58:40|30525|30435|30537.1|30447.1|30537.1|30447.1|30524.5|30434.5|22
1654667930000|2022-06-08 05:58:50|30534.1|30444.1|30533.1|30443.1|30535|30445|30532.6|30442.6|32
1654667940000|2022-06-08 05:59:00|30533.2|30443.2|30575.3|30485.3|30576.6|30486.6|30533.2|30443.2|32
1654667950000|2022-06-08 05:59:10|30574.5|30484.5|30577.7|30487.7|30581.8|30491.8|30573.1|30483.1|32
1654667960000|2022-06-08 05:59:20|30577.6|30487.6|30594.7|30504.7|30595|30505|30568.3|30478.3|38
1654667970000|2022-06-08 05:59:30|30595.2|30505.2|30589.7|30499.7|30595.4|30505.4|30587.8|30497.8|30
1654667980000|2022-06-08 05:59:40|30589.5|30499.5|30566.8|30476.8|30589.5|30499.5|30566.6|30476.6|32
1654667990000|2022-06-08 05:59:50|30566.5|30476.5|30574.9|30484.9|30574.9|30484.9|30563.6|30473.6|34
1654668000000|2022-06-08 06:00:00|30572.2|30482.2|30576.6|30486.6|30576.6|30486.6|30568.6|30478.6|32
1654668010000|2022-06-08 06:00:10|30576.9|30486.9|30567.5|30477.5|30580.6|30490.6|30558.7|30468.7|37
1654668020000|2022-06-08 06:00:20|30566.1|30476.1|30552.4|30462.4|30566.9|30476.9|30550.8|30460.8|33
1654668030000|2022-06-08 06:00:30|30551.1|30461.1|30560.7|30470.7|30561.1|30471.1|30543.7|30453.7|34
1654668040000|2022-06-08 06:00:40|30561|30471|30561.4|30471.4|30562.9|30472.9|30554.6|30464.6|34
1654668050000|2022-06-08 06:00:50|30560.6|30470.6|30554.3|30464.3|30562.7|30472.7|30553.1|30463.1|37
1654668060000|2022-06-08 06:01:00|30553.9|30463.9|30545.8|30455.8|30554.9|30464.9|30545.8|30455.8|33
1654668070000|2022-06-08 06:01:10|30543.6|30453.6|30546.1|30456.1|30549.7|30459.7|30543.6|30453.6|15
1654668080000|2022-06-08 06:01:20|30543.9|30453.9|30560.2|30470.2|30560.2|30470.2|30540.8|30450.8|26
1654668090000|2022-06-08 06:01:30|30560.5|30470.5|30581.4|30491.4|30584.9|30494.9|30560.2|30470.2|34
1654668100000|2022-06-08 06:01:40|30581.2|30491.2|30586.1|30496.1|30588.1|30498.1|30581.1|30491.1|28
1654668110000|2022-06-08 06:01:50|30586.2|30496.2|30604.4|30514.4|30604.4|30514.4|30585.4|30495.4|34
1654668120000|2022-06-08 06:02:00|30605|30515|30621.2|30531.2|30621.2|30531.2|30603.4|30513.4|31
1654668130000|2022-06-08 06:02:10|30620.4|30530.4|30626.9|30536.9|30632|30542|30620.4|30530.4|28
1654668140000|2022-06-08 06:02:20|30627.3|30537.3|30630|30540|30634.2|30544.2|30620.4|30530.4|30
1654668150000|2022-06-08 06:02:30|30631.2|30541.2|30654.2|30564.2|30658.4|30568.4|30631.2|30541.2|37
1654668160000|2022-06-08 06:02:40|30653.8|30563.8|30659.7|30569.7|30660.7|30570.7|30653.4|30563.4|34
1654668170000|2022-06-08 06:02:50|30659.1|30569.1|30645.7|30555.7|30659.5|30569.5|30642.7|30552.7|26
1654668180000|2022-06-08 06:03:00|30644.8|30554.8|30666.4|30576.4|30666.4|30576.4|30644.8|30554.8|36
1654668190000|2022-06-08 06:03:10|30666.9|30576.9|30663.2|30573.2|30667|30577|30662.2|30572.2|34
1654668200000|2022-06-08 06:03:20|30662.7|30572.7|30679.5|30589.5|30700.8|30610.8|30662.7|30572.7|34
1654668210000|2022-06-08 06:03:30|30678.4|30588.4|30682.8|30592.8|30683|30593|30673.7|30583.7|39
1654668220000|2022-06-08 06:03:40|30682.2|30592.2|30671.2|30581.2|30682.4|30592.4|30669|30579|33
1654668230000|2022-06-08 06:03:50|30671.4|30581.4|30656.6|30566.6|30676.1|30586.1|30656.6|30566.6|28
1654668240000|2022-06-08 06:04:00|30655|30565|30654.1|30564.1|30664.2|30574.2|30653.9|30563.9|35
1654668250000|2022-06-08 06:04:10|30658.4|30568.4|30654.7|30564.7|30659.6|30569.6|30651.8|30561.8|31
1654668260000|2022-06-08 06:04:20|30654.3|30564.3|30656.5|30566.5|30658.2|30568.2|30653.5|30563.5|27
1654668270000|2022-06-08 06:04:30|30655.6|30565.6|30657.7|30567.7|30659|30569|30655.5|30565.5|19
1654668280000|2022-06-08 06:04:40|30656.7|30566.7|30665.5|30575.5|30667.1|30577.1|30656.7|30566.7|35
1654668290000|2022-06-08 06:04:50|30665.6|30575.6|30669.6|30579.6|30669.9|30579.9|30665.6|30575.6|24
1654668300000|2022-06-08 06:05:00|30669.2|30579.2|30664.5|30574.5|30670.1|30580.1|30664.5|30574.5|21
1654668310000|2022-06-08 06:05:10|30665.6|30575.6|30652.1|30562.1|30665.6|30575.6|30652.1|30562.1|30
1654668320000|2022-06-08 06:05:20|30651|30561|30649.9|30559.9|30654|30564|30646|30556|21
1654668330000|2022-06-08 06:05:30|30648.6|30558.6|30644.3|30554.3|30651|30561|30639.7|30549.7|26
1654668340000|2022-06-08 06:05:40|30639.7|30549.7|30632.5|30542.5|30643.9|30553.9|30629.7|30539.7|33
1654668350000|2022-06-08 06:05:50|30633.1|30543.1|30620.2|30530.2|30633.1|30543.1|30617.7|30527.7|33
1654668360000|2022-06-08 06:06:00|30620.7|30530.7|30627.8|30537.8|30632.5|30542.5|30620.7|30530.7|37
1654668370000|2022-06-08 06:06:10|30628.4|30538.4|30619.4|30529.4|30628.4|30538.4|30619.4|30529.4|34
1654668380000|2022-06-08 06:06:20|30619.3|30529.3|30622|30532|30624.2|30534.2|30619.1|30529.1|25
1654668390000|2022-06-08 06:06:30|30624|30534|30628|30538|30628.5|30538.5|30620.9|30530.9|34
1654668400000|2022-06-08 06:06:40|30625.2|30535.2|30623.6|30533.6|30628.7|30538.7|30621.3|30531.3|33
1654668410000|2022-06-08 06:06:50|30622.6|30532.6|30609.7|30519.7|30623.4|30533.4|30609.6|30519.6|32
1654668420000|2022-06-08 06:07:00|30609|30519|30613|30523|30619.5|30529.5|30603.3|30513.3|38
1654668430000|2022-06-08 06:07:10|30613.1|30523.1|30619|30529|30623.5|30533.5|30612.9|30522.9|28
1654668440000|2022-06-08 06:07:20|30619.1|30529.1|30615.1|30525.1|30619.2|30529.2|30609.9|30519.9|32
1654668450000|2022-06-08 06:07:30|30608.6|30518.6|30608.3|30518.3|30613.1|30523.1|30605.6|30515.6|31
1654668460000|2022-06-08 06:07:40|30608.1|30518.1|30607.1|30517.1|30610|30520|30607.1|30517.1|29
1654668470000|2022-06-08 06:07:50|30608|30518|30599.7|30509.7|30608|30518|30598.1|30508.1|31
1654668480000|2022-06-08 06:08:00|30598.7|30508.7|30581.7|30491.7|30600|30510|30580.9|30490.9|30
1654668490000|2022-06-08 06:08:10|30582.1|30492.1|30578.6|30488.6|30593.1|30503.1|30575.1|30485.1|37
1654668500000|2022-06-08 06:08:20|30575.1|30485.1|30576|30486|30578.6|30488.6|30571.5|30481.5|29
1654668510000|2022-06-08 06:08:30|30575.9|30485.9|30583.2|30493.2|30586.1|30496.1|30575.9|30485.9|25
1654668520000|2022-06-08 06:08:40|30583.8|30493.8|30579.4|30489.4|30585.4|30495.4|30578.7|30488.7|26
1654668530000|2022-06-08 06:08:50|30578.5|30488.5|30571.8|30481.8|30583|30493|30569.4|30479.4|29
1654668540000|2022-06-08 06:09:00|30574.8|30484.8|30561.9|30471.9|30574.8|30484.8|30561.2|30471.2|23
1654668550000|2022-06-08 06:09:10|30561.3|30471.3|30578.5|30488.5|30578.6|30488.6|30561.3|30471.3|35
1654668560000|2022-06-08 06:09:20|30578.6|30488.6|30582.2|30492.2|30585.8|30495.8|30578.6|30488.6|32
1654668570000|2022-06-08 06:09:30|30582.3|30492.3|30578.6|30488.6|30584|30494|30578.1|30488.1|29
1654668580000|2022-06-08 06:09:40|30578.5|30488.5|30579.5|30489.5|30580.1|30490.1|30578.4|30488.4|21
1654668590000|2022-06-08 06:09:50|30579.4|30489.4|30580.6|30490.6|30581.5|30491.5|30579.4|30489.4|19
1654668600000|2022-06-08 06:10:00|30580.7|30490.7|30581|30491|30582|30492|30572.6|30482.6|29
1654668610000|2022-06-08 06:10:10|30580.1|30490.1|30576.5|30486.5|30580.7|30490.7|30574.6|30484.6|30
1654668620000|2022-06-08 06:10:20|30575.4|30485.4|30569.3|30479.3|30578|30488|30567.4|30477.4|28
1654668630000|2022-06-08 06:10:30|30570.2|30480.2|30567.4|30477.4|30572|30482|30566.8|30476.8|27
1654668640000|2022-06-08 06:10:40|30567.8|30477.8|30556.1|30466.1|30568.3|30478.3|30555.8|30465.8|30
1654668650000|2022-06-08 06:10:50|30557.8|30467.8|30552.3|30462.3|30557.8|30467.8|30552.3|30462.3|27
1654668660000|2022-06-08 06:11:00|30551.8|30461.8|30565.7|30475.7|30565.7|30475.7|30549.7|30459.7|29
1654668670000|2022-06-08 06:11:10|30565.5|30475.5|30568.1|30478.1|30568.9|30478.9|30565|30475|29
1654668680000|2022-06-08 06:11:20|30567.5|30477.5|30557.3|30467.3|30567.9|30477.9|30557.3|30467.3|30
1654668690000|2022-06-08 06:11:30|30556.4|30466.4|30557.4|30467.4|30559.5|30469.5|30555.3|30465.3|28
1654668700000|2022-06-08 06:11:40|30560.2|30470.2|30562.6|30472.6|30566|30476|30560.2|30470.2|30
1654668710000|2022-06-08 06:11:50|30562.5|30472.5|30557.1|30467.1|30567.6|30477.6|30555.3|30465.3|30
1654668720000|2022-06-08 06:12:00|30555.7|30465.7|30555.3|30465.3|30560.1|30470.1|30554.6|30464.6|31
1654668730000|2022-06-08 06:12:10|30554.7|30464.7|30530.1|30440.1|30557.5|30467.5|30527|30437|36
1654668740000|2022-06-08 06:12:20|30527.1|30437.1|30524.6|30434.6|30527.5|30437.5|30523.8|30433.8|32
1654668750000|2022-06-08 06:12:30|30524.7|30434.7|30546.6|30456.6|30546.6|30456.6|30524.1|30434.1|31
1654668760000|2022-06-08 06:12:40|30546.8|30456.8|30536.2|30446.2|30546.9|30456.9|30535.1|30445.1|22
1654668770000|2022-06-08 06:12:50|30535.6|30445.6|30541.6|30451.6|30545.5|30455.5|30534.9|30444.9|30
1654668780000|2022-06-08 06:13:00|30540.9|30450.9|30530.3|30440.3|30543.4|30453.4|30530.3|30440.3|25
1654668790000|2022-06-08 06:13:10|30530|30440|30531.7|30441.7|30531.8|30441.8|30527|30437|24
1654668800000|2022-06-08 06:13:20|30530.9|30440.9|30532.1|30442.1|30541.9|30451.9|30530.5|30440.5|36
1654668810000|2022-06-08 06:13:30|30530.3|30440.3|30536.4|30446.4|30537.1|30447.1|30530.3|30440.3|28
1654668820000|2022-06-08 06:13:40|30534.6|30444.6|30534.4|30444.4|30541.4|30451.4|30534|30444|24
1654668830000|2022-06-08 06:13:50|30533.9|30443.9|30526.8|30436.8|30535.4|30445.4|30526.8|30436.8|25
1654668840000|2022-06-08 06:14:00|30535.4|30445.4|30535.1|30445.1|30535.4|30445.4|30525.9|30435.9|27
1654668850000|2022-06-08 06:14:10|30536.9|30446.9|30534.6|30444.6|30543|30453|30531.9|30441.9|28
1654668860000|2022-06-08 06:14:20|30534|30444|30530.8|30440.8|30534|30444|30526.2|30436.2|26
1654668870000|2022-06-08 06:14:30|30528.9|30438.9|30526.1|30436.1|30532.4|30442.4|30526.1|30436.1|18
1654668880000|2022-06-08 06:14:40|30527|30437|30527.4|30437.4|30527.9|30437.9|30522.6|30432.6|19
1654668890000|2022-06-08 06:14:50|30527.9|30437.9|30513.6|30423.6|30538.6|30448.6|30513.5|30423.5|26
1654668900000|2022-06-08 06:15:00|30521.4|30431.4|30534.2|30444.2|30534.2|30444.2|30514.1|30424.1|30
1654668910000|2022-06-08 06:15:10|30531.8|30441.8|30547.2|30457.2|30547.2|30457.2|30531.2|30441.2|32
1654668920000|2022-06-08 06:15:20|30547.3|30457.3|30556.6|30466.6|30561.9|30471.9|30547.3|30457.3|35
1654668930000|2022-06-08 06:15:30|30556.7|30466.7|30544.9|30454.9|30558.5|30468.5|30544.1|30454.1|34
1654668940000|2022-06-08 06:15:40|30544.6|30454.6|30536.9|30446.9|30546.1|30456.1|30536.7|30446.7|28
1654668950000|2022-06-08 06:15:50|30534.5|30444.5|30520.2|30430.2|30534.5|30444.5|30519.6|30429.6|36
1654668960000|2022-06-08 06:16:00|30519.8|30429.8|30513.9|30423.9|30525.5|30435.5|30510.7|30420.7|29
1654668970000|2022-06-08 06:16:10|30514.4|30424.4|30510|30420|30515.9|30425.9|30503.9|30413.9|30
1654668980000|2022-06-08 06:16:20|30509.8|30419.8|30517|30427|30517.4|30427.4|30509.8|30419.8|25
1654668990000|2022-06-08 06:16:30|30516.5|30426.5|30525.5|30435.5|30526.3|30436.3|30514.4|30424.4|36
1654669000000|2022-06-08 06:16:40|30526.1|30436.1|30520.4|30430.4|30527.6|30437.6|30518.1|30428.1|38
1654669010000|2022-06-08 06:16:50|30521.2|30431.2|30511.6|30421.6|30524.7|30434.7|30510.7|30420.7|35
1654669020000|2022-06-08 06:17:00|30514.2|30424.2|30527.3|30437.3|30527.5|30437.5|30514.2|30424.2|30
1654669030000|2022-06-08 06:17:10|30527|30437|30527.1|30437.1|30530.1|30440.1|30526.2|30436.2|29
1654669040000|2022-06-08 06:17:20|30527.5|30437.5|30519.2|30429.2|30528|30438|30516.9|30426.9|33
1654669050000|2022-06-08 06:17:30|30519.9|30429.9|30528.4|30438.4|30528.9|30438.9|30517.1|30427.1|27
1654669060000|2022-06-08 06:17:40|30528|30438|30541.9|30451.9|30545|30455|30527.9|30437.9|26
1654669070000|2022-06-08 06:17:50|30544.4|30454.4|30545.7|30455.7|30546.2|30456.2|30541.1|30451.1|27
1654669080000|2022-06-08 06:18:00|30546|30456|30529.6|30439.6|30546.2|30456.2|30529.6|30439.6|28
1654669090000|2022-06-08 06:18:10|30525|30435|30523.2|30433.2|30528.1|30438.1|30520.6|30430.6|23
1654669100000|2022-06-08 06:18:20|30523.3|30433.3|30528.4|30438.4|30528.5|30438.5|30519.3|30429.3|20
1654669110000|2022-06-08 06:18:30|30528.7|30438.7|30527.8|30437.8|30531.2|30441.2|30523.6|30433.6|32
1654669120000|2022-06-08 06:18:40|30527.7|30437.7|30514.6|30424.6|30529.4|30439.4|30511.4|30421.4|27
1654669130000|2022-06-08 06:18:50|30517.2|30427.2|30504.7|30414.7|30518.8|30428.8|30504.7|30414.7|28
1654669140000|2022-06-08 06:19:00|30504.1|30414.1|30504.7|30414.7|30507|30417|30504|30414|21
1654669150000|2022-06-08 06:19:10|30505.2|30415.2|30512.1|30422.1|30512.2|30422.2|30504.6|30414.6|30
1654669160000|2022-06-08 06:19:20|30511.3|30421.3|30513.2|30423.2|30518.9|30428.9|30507.8|30417.8|34
1654669170000|2022-06-08 06:19:30|30512.7|30422.7|30504.3|30414.3|30514.5|30424.5|30503.7|30413.7|29
1654669180000|2022-06-08 06:19:40|30504.8|30414.8|30508|30418|30508|30418|30503.4|30413.4|34
1654669190000|2022-06-08 06:19:50|30505.8|30415.8|30523|30433|30525.4|30435.4|30505.8|30415.8|36
1654669200000|2022-06-08 06:20:00|30523.2|30433.2|30506.7|30416.7|30523.8|30433.8|30506.6|30416.6|28
1654669210000|2022-06-08 06:20:10|30507.4|30417.4|30511|30421|30513.3|30423.3|30507.4|30417.4|13
1654669220000|2022-06-08 06:20:20|30510.5|30420.5|30505.6|30415.6|30513.9|30423.9|30504.2|30414.2|28
1654669230000|2022-06-08 06:20:30|30506.5|30416.5|30503.8|30413.8|30507.6|30417.6|30502.4|30412.4|33
1654669240000|2022-06-08 06:20:40|30504.5|30414.5|30504.3|30414.3|30505.6|30415.6|30503.2|30413.2|27
1654669250000|2022-06-08 06:20:50|30503.7|30413.7|30502.5|30412.5|30504.8|30414.8|30499.2|30409.2|21
1654669260000|2022-06-08 06:21:00|30501.2|30411.2|30502.5|30412.5|30503.6|30413.6|30501.2|30411.2|13
1654669270000|2022-06-08 06:21:10|30503.6|30413.6|30495.6|30405.6|30503.6|30413.6|30495.1|30405.1|21
1654669280000|2022-06-08 06:21:20|30494.8|30404.8|30496.4|30406.4|30498|30408|30494.7|30404.7|18
1654669290000|2022-06-08 06:21:30|30497.3|30407.3|30505|30415|30505.8|30415.8|30497.3|30407.3|18
1654669300000|2022-06-08 06:21:40|30504.6|30414.6|30509|30419|30509.4|30419.4|30504|30414|31
1654669310000|2022-06-08 06:21:50|30508.5|30418.5|30523.8|30433.8|30523.8|30433.8|30508.5|30418.5|27
1654669320000|2022-06-08 06:22:00|30525.2|30435.2|30537.1|30447.1|30537.5|30447.5|30524.9|30434.9|29
1654669330000|2022-06-08 06:22:10|30536.7|30446.7|30549.3|30459.3|30549.7|30459.7|30536.7|30446.7|32
1654669340000|2022-06-08 06:22:20|30549.2|30459.2|30561.5|30471.5|30561.5|30471.5|30548.5|30458.5|23
1654669350000|2022-06-08 06:22:30|30561.6|30471.6|30560.9|30470.9|30565.4|30475.4|30560.2|30470.2|24
1654669360000|2022-06-08 06:22:40|30557.3|30467.3|30572.8|30482.8|30581.9|30491.9|30557.3|30467.3|33
1654669370000|2022-06-08 06:22:50|30573.5|30483.5|30573.9|30483.9|30574.1|30484.1|30571.5|30481.5|26
1654669380000|2022-06-08 06:23:00|30574|30484|30561|30471|30574|30484|30559.1|30469.1|30
1654669390000|2022-06-08 06:23:10|30561.5|30471.5|30577.3|30487.3|30577.3|30487.3|30559.4|30469.4|29
1654669400000|2022-06-08 06:23:20|30579|30489|30554.6|30464.6|30579.7|30489.7|30554.6|30464.6|29
1654669410000|2022-06-08 06:23:30|30553.7|30463.7|30552.4|30462.4|30554.2|30464.2|30551.3|30461.3|28
1654669420000|2022-06-08 06:23:40|30551.3|30461.3|30545.5|30455.5|30551.5|30461.5|30544.3|30454.3|31
1654669430000|2022-06-08 06:23:50|30544.3|30454.3|30546.8|30456.8|30548.3|30458.3|30543.1|30453.1|27
1654669440000|2022-06-08 06:24:00|30546.2|30456.2|30528.4|30438.4|30546.6|30456.6|30527.7|30437.7|29
1654669450000|2022-06-08 06:24:10|30527.5|30437.5|30537.6|30447.6|30542.6|30452.6|30526.6|30436.6|31
1654669460000|2022-06-08 06:24:20|30537.1|30447.1|30529|30439|30537.7|30447.7|30525.8|30435.8|34
1654669470000|2022-06-08 06:24:30|30529.1|30439.1|30528.5|30438.5|30530.9|30440.9|30528.5|30438.5|26
1654669480000|2022-06-08 06:24:40|30530.3|30440.3|30529.4|30439.4|30530.3|30440.3|30527.1|30437.1|24
1654669490000|2022-06-08 06:24:50|30529.3|30439.3|30520.1|30430.1|30529.9|30439.9|30520.1|30430.1|23
1654669500000|2022-06-08 06:25:00|30519.6|30429.6|30514.3|30424.3|30522.5|30432.5|30511.6|30421.6|29
1654669510000|2022-06-08 06:25:10|30513.4|30423.4|30521.7|30431.7|30522.6|30432.6|30513.4|30423.4|30
1654669520000|2022-06-08 06:25:20|30521|30431|30523.1|30433.1|30523.1|30433.1|30520.3|30430.3|24
1654669530000|2022-06-08 06:25:30|30525.2|30435.2|30527.7|30437.7|30529.8|30439.8|30521.1|30431.1|28
1654669540000|2022-06-08 06:25:40|30528|30438|30537.1|30447.1|30537.1|30447.1|30525.6|30435.6|31
1654669550000|2022-06-08 06:25:50|30536.8|30446.8|30523.1|30433.1|30536.8|30446.8|30519.7|30429.7|34
1654669560000|2022-06-08 06:26:00|30522.9|30432.9|30519.3|30429.3|30524.3|30434.3|30519.3|30429.3|27
1654669570000|2022-06-08 06:26:10|30520.2|30430.2|30514.2|30424.2|30520.8|30430.8|30511.3|30421.3|30
1654669580000|2022-06-08 06:26:20|30516.7|30426.7|30513.3|30423.3|30516.7|30426.7|30511.5|30421.5|12
1654669590000|2022-06-08 06:26:30|30512.7|30422.7|30521.8|30431.8|30521.8|30431.8|30512.7|30422.7|25
1654669600000|2022-06-08 06:26:40|30520.3|30430.3|30518.7|30428.7|30522.4|30432.4|30518.7|30428.7|24
1654669610000|2022-06-08 06:26:50|30518.5|30428.5|30509.2|30419.2|30518.5|30428.5|30507.9|30417.9|25
1654669620000|2022-06-08 06:27:00|30509|30419|30511|30421|30512.5|30422.5|30509|30419|27
1654669630000|2022-06-08 06:27:10|30510.6|30420.6|30510.7|30420.7|30512.7|30422.7|30509.2|30419.2|26
1654669640000|2022-06-08 06:27:20|30508.8|30418.8|30477.5|30387.5|30508.8|30418.8|30474.5|30384.5|33
1654669650000|2022-06-08 06:27:30|30475.4|30385.4|30482|30392|30482|30392|30473.6|30383.6|32
1654669660000|2022-06-08 06:27:40|30482.2|30392.2|30466.3|30376.3|30485.6|30395.6|30466.3|30376.3|34
1654669670000|2022-06-08 06:27:50|30465.8|30375.8|30439.6|30349.6|30468.2|30378.2|30434.7|30344.7|31
1654669680000|2022-06-08 06:28:00|30439.9|30349.9|30388.8|30298.8|30444.9|30354.9|30388.8|30298.8|38
1654669690000|2022-06-08 06:28:10|30390.6|30300.6|30402|30312|30419.4|30329.4|30390.6|30300.6|34
1654669700000|2022-06-08 06:28:20|30401.6|30311.6|30401.2|30311.2|30413|30323|30400|30310|37
1654669710000|2022-06-08 06:28:30|30401.3|30311.3|30394.9|30304.9|30402.5|30312.5|30394.9|30304.9|34
1654669720000|2022-06-08 06:28:40|30396|30306|30393.2|30303.2|30396.3|30306.3|30386.5|30296.5|37
1654669730000|2022-06-08 06:28:50|30392.7|30302.7|30396.3|30306.3|30396.3|30306.3|30390.9|30300.9|39
1654669740000|2022-06-08 06:29:00|30395.4|30305.4|30424.4|30334.4|30424.5|30334.5|30395.4|30305.4|37
1654669750000|2022-06-08 06:29:10|30424.2|30334.2|30430.9|30340.9|30430.9|30340.9|30418.2|30328.2|34
1654669760000|2022-06-08 06:29:20|30426.4|30336.4|30434.2|30344.2|30434.2|30344.2|30425.5|30335.5|35
1654669770000|2022-06-08 06:29:30|30434|30344|30440.1|30350.1|30442.9|30352.9|30434|30344|26
1654669780000|2022-06-08 06:29:40|30440.3|30350.3|30441.2|30351.2|30442.8|30352.8|30432.4|30342.4|37
1654669790000|2022-06-08 06:29:50|30441.8|30351.8|30451|30361|30451.3|30361.3|30441.7|30351.7|33
1654669800000|2022-06-08 06:30:00|30452.9|30362.9|30437|30347|30459.3|30369.3|30436.8|30346.8|32
1654669810000|2022-06-08 06:30:10|30433.4|30343.4|30433.5|30343.5|30439.6|30349.6|30432|30342|36
1654669820000|2022-06-08 06:30:20|30435.1|30345.1|30451.5|30361.5|30451.5|30361.5|30424.3|30334.3|33
1654669830000|2022-06-08 06:30:30|30452.4|30362.4|30481.1|30391.1|30482.4|30392.4|30452.4|30362.4|34
1654669840000|2022-06-08 06:30:40|30482.9|30392.9|30485.1|30395.1|30488.8|30398.8|30482.7|30392.7|33
1654669850000|2022-06-08 06:30:50|30482.7|30392.7|30493.5|30403.5|30496|30406|30482.4|30392.4|33
1654669860000|2022-06-08 06:31:00|30493.3|30403.3|30483.7|30393.7|30493.3|30403.3|30482.5|30392.5|35
1654669870000|2022-06-08 06:31:10|30482.9|30392.9|30489.1|30399.1|30492.8|30402.8|30482.8|30392.8|33
1654669880000|2022-06-08 06:31:20|30493|30403|30489.3|30399.3|30496.7|30406.7|30489|30399|31
1654669890000|2022-06-08 06:31:30|30490|30400|30497.1|30407.1|30498.1|30408.1|30488.2|30398.2|34
1654669900000|2022-06-08 06:31:40|30496.9|30406.9|30510.8|30420.8|30512.6|30422.6|30496.9|30406.9|33
1654669910000|2022-06-08 06:31:50|30506.1|30416.1|30498.1|30408.1|30506.1|30416.1|30495.2|30405.2|32
1654669920000|2022-06-08 06:32:00|30497.8|30407.8|30503.5|30413.5|30503.8|30413.8|30495.8|30405.8|17
1654669930000|2022-06-08 06:32:10|30504.1|30414.1|30504.9|30414.9|30504.9|30414.9|30503.2|30413.2|30
1654669940000|2022-06-08 06:32:20|30504.8|30414.8|30505.3|30415.3|30506.5|30416.5|30503.9|30413.9|24
1654669950000|2022-06-08 06:32:30|30505.5|30415.5|30475.1|30385.1|30507.3|30417.3|30475.1|30385.1|23
1654669960000|2022-06-08 06:32:40|30476|30386|30437.8|30347.8|30476|30386|30436.8|30346.8|34
1654669970000|2022-06-08 06:32:50|30435.5|30345.5|30431.7|30341.7|30435.9|30345.9|30428.1|30338.1|38
1654669980000|2022-06-08 06:33:00|30431.5|30341.5|30441.1|30351.1|30444.3|30354.3|30429.9|30339.9|39
1654669990000|2022-06-08 06:33:10|30441.2|30351.2|30446.5|30356.5|30449.8|30359.8|30441.1|30351.1|33
1654670000000|2022-06-08 06:33:20|30448.1|30358.1|30441.7|30351.7|30452.5|30362.5|30441.7|30351.7|33
1654670010000|2022-06-08 06:33:30|30439.7|30349.7|30431.8|30341.8|30440.4|30350.4|30430.6|30340.6|27
1654670020000|2022-06-08 06:33:40|30431.3|30341.3|30431|30341|30433.7|30343.7|30418|30328|33
1654670030000|2022-06-08 06:33:50|30430.8|30340.8|30433.2|30343.2|30439.7|30349.7|30429.2|30339.2|33
1654670040000|2022-06-08 06:34:00|30432.6|30342.6|30438.9|30348.9|30440.6|30350.6|30432.6|30342.6|30
1654670050000|2022-06-08 06:34:10|30438.8|30348.8|30448.3|30358.3|30448.7|30358.7|30438.7|30348.7|33
1654670060000|2022-06-08 06:34:20|30450.5|30360.5|30443.8|30353.8|30450.5|30360.5|30443.8|30353.8|26
1654670070000|2022-06-08 06:34:30|30439.7|30349.7|30441.4|30351.4|30442.1|30352.1|30437.2|30347.2|30
1654670080000|2022-06-08 06:34:40|30441.3|30351.3|30449.1|30359.1|30449.5|30359.5|30441.2|30351.2|24
1654670090000|2022-06-08 06:34:50|30449.2|30359.2|30447.8|30357.8|30451.4|30361.4|30446.7|30356.7|33
1654670100000|2022-06-08 06:35:00|30441.7|30351.7|30449.1|30359.1|30451.9|30361.9|30439.2|30349.2|35
1654670110000|2022-06-08 06:35:10|30448.8|30358.8|30450.4|30360.4|30452.7|30362.7|30448.2|30358.2|26
1654670120000|2022-06-08 06:35:20|30450.5|30360.5|30453.7|30363.7|30456.7|30366.7|30450.4|30360.4|30
1654670130000|2022-06-08 06:35:30|30452.9|30362.9|30474|30384|30474.9|30384.9|30452.9|30362.9|32
1654670140000|2022-06-08 06:35:40|30474.3|30384.3|30477.6|30387.6|30481.7|30391.7|30474.3|30384.3|36
1654670150000|2022-06-08 06:35:50|30477.5|30387.5|30484.6|30394.6|30485.1|30395.1|30477|30387|29
1654670160000|2022-06-08 06:36:00|30484.3|30394.3|30476.7|30386.7|30484.6|30394.6|30475.4|30385.4|28
1654670170000|2022-06-08 06:36:10|30475.5|30385.5|30486.9|30396.9|30486.9|30396.9|30475.1|30385.1|32
1654670180000|2022-06-08 06:36:20|30486.6|30396.6|30485.9|30395.9|30487.5|30397.5|30485.5|30395.5|25
1654670190000|2022-06-08 06:36:30|30486.1|30396.1|30484.6|30394.6|30487.5|30397.5|30482.9|30392.9|27
1654670200000|2022-06-08 06:36:40|30483.6|30393.6|30486.3|30396.3|30487.7|30397.7|30482.2|30392.2|20
1654670210000|2022-06-08 06:36:50|30486.6|30396.6|30493.1|30403.1|30493.2|30403.2|30486.6|30396.6|30
1654670220000|2022-06-08 06:37:00|30492.9|30402.9|30492.7|30402.7|30492.9|30402.9|30490.3|30400.3|28
1654670230000|2022-06-08 06:37:10|30492.9|30402.9|30488.8|30398.8|30493.3|30403.3|30483.9|30393.9|32
1654670240000|2022-06-08 06:37:20|30488.3|30398.3|30487.4|30397.4|30488.3|30398.3|30486|30396|25
1654670250000|2022-06-08 06:37:30|30487.6|30397.6|30474.2|30384.2|30489.7|30399.7|30470.2|30380.2|26
1654670260000|2022-06-08 06:37:40|30470.3|30380.3|30447.9|30357.9|30474.8|30384.8|30447.6|30357.6|31
1654670270000|2022-06-08 06:37:50|30445.3|30355.3|30433.9|30343.9|30446.5|30356.5|30431.3|30341.3|33
1654670280000|2022-06-08 06:38:00|30433.6|30343.6|30443.2|30353.2|30446.7|30356.7|30431.6|30341.6|34
1654670290000|2022-06-08 06:38:10|30443.1|30353.1|30456.1|30366.1|30456.1|30366.1|30442.3|30352.3|29
1654670300000|2022-06-08 06:38:20|30455.4|30365.4|30469.1|30379.1|30469.5|30379.5|30455.4|30365.4|24
1654670310000|2022-06-08 06:38:30|30468.4|30378.4|30475.6|30385.6|30478.4|30388.4|30468.4|30378.4|29
1654670320000|2022-06-08 06:38:40|30476.6|30386.6|30474.8|30384.8|30478.9|30388.9|30471.3|30381.3|27
1654670330000|2022-06-08 06:38:50|30475.1|30385.1|30480.3|30390.3|30482.8|30392.8|30475.1|30385.1|31
1654670340000|2022-06-08 06:39:00|30480.1|30390.1|30476.8|30386.8|30480.8|30390.8|30472.2|30382.2|30
1654670350000|2022-06-08 06:39:10|30474.9|30384.9|30464.7|30374.7|30475.9|30385.9|30464.7|30374.7|22
1654670360000|2022-06-08 06:39:20|30463.8|30373.8|30457.5|30367.5|30463.8|30373.8|30456.5|30366.5|27
1654670370000|2022-06-08 06:39:30|30461.1|30371.1|30457.6|30367.6|30461.1|30371.1|30457.6|30367.6|29
1654670380000|2022-06-08 06:39:40|30459.6|30369.6|30460.3|30370.3|30461.1|30371.1|30457.3|30367.3|28
1654670390000|2022-06-08 06:39:50|30459.1|30369.1|30461.7|30371.7|30464.1|30374.1|30458.6|30368.6|25
1654670400000|2022-06-08 06:40:00|30461.4|30371.4|30463.8|30373.8|30464|30374|30461.2|30371.2|25
1654670410000|2022-06-08 06:40:10|30465.4|30375.4|30456.8|30366.8|30473.4|30383.4|30456.8|30366.8|31
1654670420000|2022-06-08 06:40:20|30459.2|30369.2|30456|30366|30460.3|30370.3|30455.1|30365.1|21
1654670430000|2022-06-08 06:40:30|30458.2|30368.2|30448.3|30358.3|30459.4|30369.4|30446.6|30356.6|24
1654670440000|2022-06-08 06:40:40|30446.6|30356.6|30448|30358|30448|30358|30445.9|30355.9|24
1654670450000|2022-06-08 06:40:50|30448.1|30358.1|30451.7|30361.7|30451.7|30361.7|30447.5|30357.5|29
1654670460000|2022-06-08 06:41:00|30451.6|30361.6|30452.2|30362.2|30453.8|30363.8|30451.6|30361.6|25
1654670470000|2022-06-08 06:41:10|30452.7|30362.7|30441.7|30351.7|30452.7|30362.7|30441.7|30351.7|30
1654670480000|2022-06-08 06:41:20|30444|30354|30450.3|30360.3|30450.3|30360.3|30442.8|30352.8|31
1654670490000|2022-06-08 06:41:30|30450.4|30360.4|30460.4|30370.4|30462.9|30372.9|30448.8|30358.8|36
1654670500000|2022-06-08 06:41:40|30460.7|30370.7|30460.8|30370.8|30461.8|30371.8|30459.9|30369.9|22
1654670510000|2022-06-08 06:41:50|30460.9|30370.9|30458.4|30368.4|30461|30371|30458.4|30368.4|12
1654670520000|2022-06-08 06:42:00|30458.8|30368.8|30451.1|30361.1|30459.4|30369.4|30450.9|30360.9|24
1654670530000|2022-06-08 06:42:10|30451.6|30361.6|30446.7|30356.7|30452.3|30362.3|30445.8|30355.8|22
1654670540000|2022-06-08 06:42:20|30446.8|30356.8|30462.3|30372.3|30462.3|30372.3|30446.8|30356.8|27
1654670550000|2022-06-08 06:42:30|30462.7|30372.7|30460.8|30370.8|30463.9|30373.9|30460.8|30370.8|31
1654670560000|2022-06-08 06:42:40|30459.9|30369.9|30461.6|30371.6|30463.5|30373.5|30459.9|30369.9|26
1654670570000|2022-06-08 06:42:50|30463.3|30373.3|30469.5|30379.5|30470.1|30380.1|30463.3|30373.3|27
1654670580000|2022-06-08 06:43:00|30469.7|30379.7|30487.6|30397.6|30488.1|30398.1|30469.5|30379.5|35
1654670590000|2022-06-08 06:43:10|30487.3|30397.3|30485.7|30395.7|30489|30399|30484.9|30394.9|35
1654670600000|2022-06-08 06:43:20|30485.5|30395.5|30482.2|30392.2|30486|30396|30482.2|30392.2|21
1654670610000|2022-06-08 06:43:30|30485.6|30395.6|30470.8|30380.8|30485.6|30395.6|30468.9|30378.9|28
1654670620000|2022-06-08 06:43:40|30470.6|30380.6|30467.5|30377.5|30471|30381|30465.7|30375.7|27
1654670630000|2022-06-08 06:43:50|30467.2|30377.2|30477|30387|30477|30387|30466.7|30376.7|28
1654670640000|2022-06-08 06:44:00|30478.4|30388.4|30482.2|30392.2|30485|30395|30477.9|30387.9|34
1654670650000|2022-06-08 06:44:10|30482.5|30392.5|30482.6|30392.6|30484.8|30394.8|30480.2|30390.2|31
1654670660000|2022-06-08 06:44:20|30484|30394|30481.6|30391.6|30484|30394|30479.8|30389.8|20
1654670670000|2022-06-08 06:44:30|30480.6|30390.6|30477.4|30387.4|30480.6|30390.6|30476.9|30386.9|15
1654670680000|2022-06-08 06:44:40|30477.1|30387.1|30477.3|30387.3|30477.7|30387.7|30476.3|30386.3|25
1654670690000|2022-06-08 06:44:50|30477.6|30387.6|30477.7|30387.7|30480.4|30390.4|30477.1|30387.1|24
1654670700000|2022-06-08 06:45:00|30477.8|30387.8|30477.8|30387.8|30479.6|30389.6|30476.6|30386.6|25
1654670710000|2022-06-08 06:45:10|30477.6|30387.6|30475.9|30385.9|30481.7|30391.7|30475.9|30385.9|33
1654670720000|2022-06-08 06:45:20|30477|30387|30480.8|30390.8|30484.2|30394.2|30477|30387|21
1654670730000|2022-06-08 06:45:30|30480.9|30390.9|30480|30390|30483.5|30393.5|30480|30390|22
1654670740000|2022-06-08 06:45:40|30480.6|30390.6|30482.9|30392.9|30482.9|30392.9|30480.6|30390.6|19
1654670750000|2022-06-08 06:45:50|30481.6|30391.6|30481.2|30391.2|30482.2|30392.2|30480|30390|14
1654670760000|2022-06-08 06:46:00|30481.6|30391.6|30480|30390|30481.6|30391.6|30480|30390|10
1654670770000|2022-06-08 06:46:10|30480.1|30390.1|30481|30391|30481.6|30391.6|30480|30390|19
1654670780000|2022-06-08 06:46:20|30481.1|30391.1|30480.7|30390.7|30481.1|30391.1|30480|30390|13
1654670790000|2022-06-08 06:46:30|30480.1|30390.1|30487.8|30397.8|30487.8|30397.8|30479.7|30389.7|23
1654670800000|2022-06-08 06:46:40|30487|30397|30489.6|30399.6|30490.7|30400.7|30487|30397|27
1654670810000|2022-06-08 06:46:50|30488.3|30398.3|30488.6|30398.6|30491.2|30401.2|30487.8|30397.8|31
1654670820000|2022-06-08 06:47:00|30487.9|30397.9|30484.2|30394.2|30488.7|30398.7|30484.2|30394.2|23
1654670830000|2022-06-08 06:47:10|30487.3|30397.3|30482.4|30392.4|30489.4|30399.4|30482.4|30392.4|30
1654670840000|2022-06-08 06:47:20|30482.5|30392.5|30501.5|30411.5|30501.6|30411.6|30481.5|30391.5|25
1654670850000|2022-06-08 06:47:30|30501.6|30411.6|30508.1|30418.1|30508.1|30418.1|30501.6|30411.6|29
1654670860000|2022-06-08 06:47:40|30507.3|30417.3|30500.6|30410.6|30507.3|30417.3|30492.7|30402.7|27
1654670870000|2022-06-08 06:47:50|30500.5|30410.5|30506.4|30416.4|30506.7|30416.7|30498.8|30408.8|28
1654670880000|2022-06-08 06:48:00|30506.6|30416.6|30510.6|30420.6|30517.8|30427.8|30506.1|30416.1|34
1654670890000|2022-06-08 06:48:10|30509.6|30419.6|30505.3|30415.3|30510.9|30420.9|30505.2|30415.2|28
1654670900000|2022-06-08 06:48:20|30506.5|30416.5|30509.3|30419.3|30510.7|30420.7|30501.2|30411.2|28
1654670910000|2022-06-08 06:48:30|30510.1|30420.1|30508.9|30418.9|30510.1|30420.1|30503.8|30413.8|28
1654670920000|2022-06-08 06:48:40|30509.2|30419.2|30511.2|30421.2|30511.8|30421.8|30506.9|30416.9|34
1654670930000|2022-06-08 06:48:50|30514|30424|30514.5|30424.5|30515.2|30425.2|30512.3|30422.3|26
1654670940000|2022-06-08 06:49:00|30516.1|30426.1|30527.9|30437.9|30529|30439|30514.9|30424.9|34
1654670950000|2022-06-08 06:49:10|30527.2|30437.2|30538.4|30448.4|30539.2|30449.2|30527.1|30437.1|38
1654670960000|2022-06-08 06:49:20|30538.7|30448.7|30549.3|30459.3|30550.2|30460.2|30538.2|30448.2|35
1654670970000|2022-06-08 06:49:30|30549.1|30459.1|30552|30462|30554.8|30464.8|30549.1|30459.1|35
1654670980000|2022-06-08 06:49:40|30546.1|30456.1|30537.7|30447.7|30546.1|30456.1|30537.7|30447.7|30
1654670990000|2022-06-08 06:49:50|30538.1|30448.1|30536.9|30446.9|30538.4|30448.4|30522.4|30432.4|30
1654671000000|2022-06-08 06:50:00|30535.2|30445.2|30536.2|30446.2|30537.6|30447.6|30534.3|30444.3|28
1654671010000|2022-06-08 06:50:10|30535.7|30445.7|30550.7|30460.7|30551.6|30461.6|30535.6|30445.6|34
1654671020000|2022-06-08 06:50:20|30550.8|30460.8|30550.9|30460.9|30552.9|30462.9|30550.7|30460.7|20
1654671030000|2022-06-08 06:50:30|30550.8|30460.8|30550.5|30460.5|30551.3|30461.3|30547.2|30457.2|30
1654671040000|2022-06-08 06:50:40|30549.9|30459.9|30543.8|30453.8|30550.5|30460.5|30542.1|30452.1|24
1654671050000|2022-06-08 06:50:50|30544.3|30454.3|30543.9|30453.9|30544.3|30454.3|30541.6|30451.6|30
1654671060000|2022-06-08 06:51:00|30544.3|30454.3|30540.6|30450.6|30544.3|30454.3|30538.5|30448.5|25
1654671070000|2022-06-08 06:51:10|30540.5|30450.5|30538|30448|30541.5|30451.5|30532.7|30442.7|25
1654671080000|2022-06-08 06:51:20|30535.9|30445.9|30525.8|30435.8|30538|30448|30523.4|30433.4|22
1654671090000|2022-06-08 06:51:30|30527.4|30437.4|30522.6|30432.6|30527.4|30437.4|30522.2|30432.2|20
1654671100000|2022-06-08 06:51:40|30522.5|30432.5|30518.8|30428.8|30522.7|30432.7|30517.7|30427.7|21
1654671110000|2022-06-08 06:51:50|30519.1|30429.1|30528|30438|30530.8|30440.8|30517.3|30427.3|24
1654671120000|2022-06-08 06:52:00|30529|30439|30509.3|30419.3|30529|30439|30509.3|30419.3|19
1654671130000|2022-06-08 06:52:10|30507.6|30417.6|30502.1|30412.1|30507.6|30417.6|30500.3|30410.3|26
1654671140000|2022-06-08 06:52:20|30500.6|30410.6|30528.8|30438.8|30528.8|30438.8|30500.6|30410.6|32
1654671150000|2022-06-08 06:52:30|30526.9|30436.9|30535.4|30445.4|30535.8|30445.8|30526.9|30436.9|30
1654671160000|2022-06-08 06:52:40|30535.7|30445.7|30526.5|30436.5|30540.2|30450.2|30526.5|30436.5|28
1654671170000|2022-06-08 06:52:50|30523.6|30433.6|30534.8|30444.8|30536.9|30446.9|30521.8|30431.8|33
1654671180000|2022-06-08 06:53:00|30534.5|30444.5|30533.1|30443.1|30535.7|30445.7|30532.7|30442.7|25
1654671190000|2022-06-08 06:53:10|30533.7|30443.7|30526.4|30436.4|30536.6|30446.6|30521.6|30431.6|32
1654671200000|2022-06-08 06:53:20|30526.5|30436.5|30524.8|30434.8|30526.5|30436.5|30518.7|30428.7|25
1654671210000|2022-06-08 06:53:30|30525.2|30435.2|30518.6|30428.6|30525.3|30435.3|30514.2|30424.2|26
1654671220000|2022-06-08 06:53:40|30518.4|30428.4|30509.1|30419.1|30518.7|30428.7|30506.1|30416.1|23
1654671230000|2022-06-08 06:53:50|30509|30419|30518.9|30428.9|30518.9|30428.9|30507.2|30417.2|19
1654671240000|2022-06-08 06:54:00|30515.4|30425.4|30506.9|30416.9|30518.9|30428.9|30506.4|30416.4|27
1654671250000|2022-06-08 06:54:10|30506.8|30416.8|30488.9|30398.9|30507.3|30417.3|30487.2|30397.2|38
1654671260000|2022-06-08 06:54:20|30487.9|30397.9|30473.5|30383.5|30488.9|30398.9|30470.2|30380.2|35
1654671270000|2022-06-08 06:54:30|30474.7|30384.7|30465.3|30375.3|30476|30386|30465.3|30375.3|31
1654671280000|2022-06-08 06:54:40|30465.5|30375.5|30454.9|30364.9|30466|30376|30453.9|30363.9|30
1654671290000|2022-06-08 06:54:50|30455.6|30365.6|30464|30374|30466.9|30376.9|30455|30365|27
1654671300000|2022-06-08 06:55:00|30462.7|30372.7|30451.4|30361.4|30462.7|30372.7|30449.6|30359.6|34
1654671310000|2022-06-08 06:55:10|30451.1|30361.1|30447.3|30357.3|30451.3|30361.3|30446.5|30356.5|28
1654671320000|2022-06-08 06:55:20|30447.1|30357.1|30438.8|30348.8|30447.1|30357.1|30437.7|30347.7|24
1654671330000|2022-06-08 06:55:30|30439|30349|30441.7|30351.7|30443.5|30353.5|30439|30349|35
1654671340000|2022-06-08 06:55:40|30443|30353|30460.5|30370.5|30461.8|30371.8|30440.4|30350.4|35
1654671350000|2022-06-08 06:55:50|30460.1|30370.1|30468.4|30378.4|30468.4|30378.4|30459.5|30369.5|31
1654671360000|2022-06-08 06:56:00|30468.6|30378.6|30495.9|30405.9|30497.5|30407.5|30468.6|30378.6|30
1654671370000|2022-06-08 06:56:10|30494.9|30404.9|30494.5|30404.5|30496.1|30406.1|30488.9|30398.9|32
1654671380000|2022-06-08 06:56:20|30494.8|30404.8|30493.8|30403.8|30495|30405|30492.8|30402.8|32
1654671390000|2022-06-08 06:56:30|30494|30404|30512|30422|30512.4|30422.4|30492.8|30402.8|33
1654671400000|2022-06-08 06:56:40|30510.4|30420.4|30508.7|30418.7|30513.1|30423.1|30507.8|30417.8|25
1654671410000|2022-06-08 06:56:50|30508.9|30418.9|30508.3|30418.3|30510.2|30420.2|30506.8|30416.8|22
1654671420000|2022-06-08 06:57:00|30507.4|30417.4|30510.7|30420.7|30513|30423|30499.5|30409.5|31
1654671430000|2022-06-08 06:57:10|30510|30420|30511.3|30421.3|30512.1|30422.1|30506.5|30416.5|31
1654671440000|2022-06-08 06:57:20|30511.5|30421.5|30513.3|30423.3|30520.7|30430.7|30511.5|30421.5|34
1654671450000|2022-06-08 06:57:30|30516.3|30426.3|30523.9|30433.9|30524|30434|30513.5|30423.5|27
1654671460000|2022-06-08 06:57:40|30523.8|30433.8|30523.7|30433.7|30524.1|30434.1|30522|30432|18
1654671470000|2022-06-08 06:57:50|30524|30434|30524.2|30434.2|30526.1|30436.1|30523.6|30433.6|20
1654671480000|2022-06-08 06:58:00|30524.3|30434.3|30513.3|30423.3|30526.4|30436.4|30510|30420|33
1654671490000|2022-06-08 06:58:10|30513.7|30423.7|30535|30445|30535.4|30445.4|30513.7|30423.7|33
1654671500000|2022-06-08 06:58:20|30532.6|30442.6|30542.5|30452.5|30543.8|30453.8|30532.6|30442.6|31
1654671510000|2022-06-08 06:58:30|30542.7|30452.7|30544.8|30454.8|30546.9|30456.9|30542.5|30452.5|30
1654671520000|2022-06-08 06:58:40|30545.4|30455.4|30539|30449|30545.4|30455.4|30535.2|30445.2|24
1654671530000|2022-06-08 06:58:50|30539.3|30449.3|30532.3|30442.3|30543|30453|30531.8|30441.8|28
1654671540000|2022-06-08 06:59:00|30531.9|30441.9|30530.6|30440.6|30531.9|30441.9|30529.2|30439.2|25
1654671550000|2022-06-08 06:59:10|30530.1|30440.1|30538|30448|30539.1|30449.1|30528.3|30438.3|26
1654671560000|2022-06-08 06:59:20|30540.2|30450.2|30549|30459|30550|30460|30540.2|30450.2|29
1654671570000|2022-06-08 06:59:30|30548.8|30458.8|30549.2|30459.2|30550|30460|30547.3|30457.3|22
1654671580000|2022-06-08 06:59:40|30548.3|30458.3|30551.1|30461.1|30552.4|30462.4|30543.1|30453.1|28
1654671590000|2022-06-08 06:59:50|30551.6|30461.6|30558.4|30468.4|30560.9|30470.9|30549.5|30459.5|26
1654671600000|2022-06-08 07:00:00|30560.8|30470.8|30556.9|30466.9|30560.8|30470.8|30542.6|30452.6|34
1654671610000|2022-06-08 07:00:10|30558.7|30468.7|30547.7|30457.7|30568|30478|30547.7|30457.7|25
1654671620000|2022-06-08 07:00:20|30547.2|30457.2|30541.6|30451.6|30551.5|30461.5|30541.6|30451.6|28
1654671630000|2022-06-08 07:00:30|30542.4|30452.4|30544.8|30454.8|30550.3|30460.3|30542.4|30452.4|20
1654671640000|2022-06-08 07:00:40|30549.1|30459.1|30544.7|30454.7|30549.1|30459.1|30544.1|30454.1|19
1654671650000|2022-06-08 07:00:50|30544|30454|30523.2|30433.2|30544|30454|30521.5|30431.5|25
1654671660000|2022-06-08 07:01:00|30527.3|30437.3|30517.7|30427.7|30527.3|30437.3|30517.7|30427.7|22
1654671670000|2022-06-08 07:01:10|30519.9|30429.9|30521.8|30431.8|30521.8|30431.8|30517.7|30427.7|26
1654671680000|2022-06-08 07:01:20|30525.5|30435.5|30538.4|30448.4|30538.4|30448.4|30525.5|30435.5|34
1654671690000|2022-06-08 07:01:30|30537.1|30447.1|30520.1|30430.1|30537.1|30447.1|30520.1|30430.1|28
1654671700000|2022-06-08 07:01:40|30520.8|30430.8|30517.5|30427.5|30520.8|30430.8|30517.5|30427.5|25
1654671710000|2022-06-08 07:01:50|30517.7|30427.7|30517.7|30427.7|30519.2|30429.2|30517.3|30427.3|12
1654671720000|2022-06-08 07:02:00|30517.3|30427.3|30516.6|30426.6|30518.4|30428.4|30516.1|30426.1|23
1654671730000|2022-06-08 07:02:10|30516.5|30426.5|30519.4|30429.4|30519.4|30429.4|30516.1|30426.1|8
1654671740000|2022-06-08 07:02:20|30517.8|30427.8|30522.4|30432.4|30528|30438|30517.8|30427.8|34
1654671750000|2022-06-08 07:02:30|30525.9|30435.9|30515.7|30425.7|30526|30436|30514.8|30424.8|27
1654671760000|2022-06-08 07:02:40|30515.8|30425.8|30505.3|30415.3|30516.3|30426.3|30505.3|30415.3|25
1654671770000|2022-06-08 07:02:50|30506.8|30416.8|30494.4|30404.4|30508.4|30418.4|30494.4|30404.4|34
1654671780000|2022-06-08 07:03:00|30495.3|30405.3|30502.8|30412.8|30502.9|30412.9|30489.3|30399.3|33
1654671790000|2022-06-08 07:03:10|30501.2|30411.2|30496.5|30406.5|30506.3|30416.3|30495.6|30405.6|34
1654671800000|2022-06-08 07:03:20|30497.4|30407.4|30498.8|30408.8|30502|30412|30497.4|30407.4|20
1654671810000|2022-06-08 07:03:30|30496|30406|30499|30409|30500.2|30410.2|30495.8|30405.8|15
1654671820000|2022-06-08 07:03:40|30498.8|30408.8|30494.1|30404.1|30498.8|30408.8|30491.5|30401.5|21
1654671830000|2022-06-08 07:03:50|30494.3|30404.3|30494.8|30404.8|30509.2|30419.2|30492.6|30402.6|28
1654671840000|2022-06-08 07:04:00|30494.4|30404.4|30487.5|30397.5|30494.4|30404.4|30482.2|30392.2|31
1654671850000|2022-06-08 07:04:10|30490.8|30400.8|30491.6|30401.6|30491.6|30401.6|30488.4|30398.4|17
1654671860000|2022-06-08 07:04:20|30492.7|30402.7|30493.7|30403.7|30497.8|30407.8|30491.4|30401.4|31
1654671870000|2022-06-08 07:04:30|30493.8|30403.8|30495.4|30405.4|30497.5|30407.5|30493.8|30403.8|29
1654671880000|2022-06-08 07:04:40|30495.3|30405.3|30519.1|30429.1|30519.1|30429.1|30495.3|30405.3|33
1654671890000|2022-06-08 07:04:50|30519.5|30429.5|30513.4|30423.4|30522.1|30432.1|30512.8|30422.8|25
1654671900000|2022-06-08 07:05:00|30512.9|30422.9|30499.2|30409.2|30513.3|30423.3|30496.5|30406.5|34
1654671910000|2022-06-08 07:05:10|30499.4|30409.4|30511.3|30421.3|30511.4|30421.4|30499|30409|22
1654671920000|2022-06-08 07:05:20|30511.5|30421.5|30513.1|30423.1|30514.1|30424.1|30509.1|30419.1|32
1654671930000|2022-06-08 07:05:30|30512.8|30422.8|30504.5|30414.5|30513.8|30423.8|30503.7|30413.7|32
1654671940000|2022-06-08 07:05:40|30505.2|30415.2|30500.7|30410.7|30505.8|30415.8|30500.3|30410.3|23
1654671950000|2022-06-08 07:05:50|30500.9|30410.9|30496.4|30406.4|30502.7|30412.7|30496.4|30406.4|21
1654671960000|2022-06-08 07:06:00|30497.5|30407.5|30496.5|30406.5|30497.5|30407.5|30494.5|30404.5|30
1654671970000|2022-06-08 07:06:10|30498.4|30408.4|30492.4|30402.4|30498.4|30408.4|30490.8|30400.8|23
1654671980000|2022-06-08 07:06:20|30490.8|30400.8|30489.4|30399.4|30490.8|30400.8|30481.8|30391.8|22
1654671990000|2022-06-08 07:06:30|30491.8|30401.8|30491.5|30401.5|30496.7|30406.7|30489.1|30399.1|33
1654672000000|2022-06-08 07:06:40|30491.1|30401.1|30478.9|30388.9|30491.1|30401.1|30474.5|30384.5|29
1654672010000|2022-06-08 07:06:50|30479|30389|30476|30386|30481.1|30391.1|30470.4|30380.4|30
1654672020000|2022-06-08 07:07:00|30476.1|30386.1|30467|30377|30480.5|30390.5|30467|30377|28
1654672030000|2022-06-08 07:07:10|30468.1|30378.1|30469.8|30379.8|30480.7|30390.7|30468|30378|33
1654672040000|2022-06-08 07:07:20|30468.5|30378.5|30456.9|30366.9|30468.5|30378.5|30456.4|30366.4|28
1654672050000|2022-06-08 07:07:30|30456.3|30366.3|30458.5|30368.5|30458.5|30368.5|30455.7|30365.7|19
1654672060000|2022-06-08 07:07:40|30456.8|30366.8|30452.6|30362.6|30456.8|30366.8|30452.6|30362.6|22
1654672070000|2022-06-08 07:07:50|30452.5|30362.5|30416.3|30326.3|30452.5|30362.5|30415.7|30325.7|26
1654672080000|2022-06-08 07:08:00|30416|30326|30370.5|30280.5|30416|30326|30369.9|30279.9|34
1654672090000|2022-06-08 07:08:10|30371.3|30281.3|30371.2|30281.2|30374.6|30284.6|30362.6|30272.6|35
1654672100000|2022-06-08 07:08:20|30371.6|30281.6|30396.1|30306.1|30400.5|30310.5|30371.2|30281.2|38
1654672110000|2022-06-08 07:08:30|30393.7|30303.7|30392.1|30302.1|30402.3|30312.3|30390.1|30300.1|35
1654672120000|2022-06-08 07:08:40|30392.8|30302.8|30385.8|30295.8|30401.3|30311.3|30382.5|30292.5|39
1654672130000|2022-06-08 07:08:50|30384.8|30294.8|30396|30306|30396|30306|30382.3|30292.3|35
1654672140000|2022-06-08 07:09:00|30394.8|30304.8|30394.1|30304.1|30395.8|30305.8|30385.2|30295.2|36
1654672150000|2022-06-08 07:09:10|30395|30305|30419.3|30329.3|30419.3|30329.3|30394.2|30304.2|35
1654672160000|2022-06-08 07:09:20|30419.4|30329.4|30423.8|30333.8|30431.5|30341.5|30419.4|30329.4|35
1654672170000|2022-06-08 07:09:30|30423.7|30333.7|30415.8|30325.8|30426.1|30336.1|30408.1|30318.1|35
1654672180000|2022-06-08 07:09:40|30413.3|30323.3|30414.8|30324.8|30417.5|30327.5|30411|30321|33
1654672190000|2022-06-08 07:09:50|30414.7|30324.7|30423.4|30333.4|30424.9|30334.9|30414.7|30324.7|35
1654672200000|2022-06-08 07:10:00|30424.1|30334.1|30415.6|30325.6|30424.2|30334.2|30413.8|30323.8|30
1654672210000|2022-06-08 07:10:10|30415.9|30325.9|30417|30327|30418.4|30328.4|30414|30324|31
1654672220000|2022-06-08 07:10:20|30415.7|30325.7|30397.5|30307.5|30418.3|30328.3|30396.6|30306.6|33
1654672230000|2022-06-08 07:10:30|30398.3|30308.3|30404|30314|30404|30314|30389.5|30299.5|32
1654672240000|2022-06-08 07:10:40|30402.7|30312.7|30408.9|30318.9|30409.2|30319.2|30402.7|30312.7|30
1654672250000|2022-06-08 07:10:50|30409.1|30319.1|30412.2|30322.2|30412.2|30322.2|30407.7|30317.7|26
1654672260000|2022-06-08 07:11:00|30412.1|30322.1|30416.3|30326.3|30416.3|30326.3|30410.2|30320.2|29
1654672270000|2022-06-08 07:11:10|30419.3|30329.3|30438.5|30348.5|30438.7|30348.7|30414.8|30324.8|31
1654672280000|2022-06-08 07:11:20|30437.8|30347.8|30441.8|30351.8|30444.8|30354.8|30437.3|30347.3|37
1654672290000|2022-06-08 07:11:30|30441.9|30351.9|30442.4|30352.4|30446.8|30356.8|30440.2|30350.2|34
1654672300000|2022-06-08 07:11:40|30440.4|30350.4|30445.2|30355.2|30448.5|30358.5|30439.2|30349.2|28
1654672310000|2022-06-08 07:11:50|30445.9|30355.9|30443.3|30353.3|30445.9|30355.9|30441.1|30351.1|14
1654672320000|2022-06-08 07:12:00|30443.1|30353.1|30449.1|30359.1|30449.1|30359.1|30443.1|30353.1|23
1654672330000|2022-06-08 07:12:10|30449.2|30359.2|30442.7|30352.7|30449.6|30359.6|30440.6|30350.6|31
1654672340000|2022-06-08 07:12:20|30442.9|30352.9|30436.9|30346.9|30442.9|30352.9|30428.2|30338.2|30
1654672350000|2022-06-08 07:12:30|30437.2|30347.2|30447.6|30357.6|30447.6|30357.6|30435.2|30345.2|36
1654672360000|2022-06-08 07:12:40|30447.9|30357.9|30432.8|30342.8|30450.4|30360.4|30432.8|30342.8|35
1654672370000|2022-06-08 07:12:50|30429.3|30339.3|30429.9|30339.9|30432.8|30342.8|30428.9|30338.9|30
1654672380000|2022-06-08 07:13:00|30431.6|30341.6|30430.9|30340.9|30436.6|30346.6|30429.6|30339.6|27
1654672390000|2022-06-08 07:13:10|30429.7|30339.7|30443.8|30353.8|30445|30355|30424.8|30334.8|34
1654672400000|2022-06-08 07:13:20|30440.7|30350.7|30433.8|30343.8|30441.3|30351.3|30424.4|30334.4|37
1654672410000|2022-06-08 07:13:30|30433.9|30343.9|30436.6|30346.6|30442.1|30352.1|30433.4|30343.4|28
1654672420000|2022-06-08 07:13:40|30436.5|30346.5|30442.8|30352.8|30445.2|30355.2|30436.5|30346.5|32
1654672430000|2022-06-08 07:13:50|30443.3|30353.3|30439|30349|30445.6|30355.6|30439|30349|24
1654672440000|2022-06-08 07:14:00|30438.4|30348.4|30444.7|30354.7|30448|30358|30438.4|30348.4|30
1654672450000|2022-06-08 07:14:10|30445|30355|30468.3|30378.3|30469.9|30379.9|30445|30355|30
1654672460000|2022-06-08 07:14:20|30466.9|30376.9|30467.5|30377.5|30468|30378|30462.6|30372.6|35
1654672470000|2022-06-08 07:14:30|30467.8|30377.8|30477.6|30387.6|30479.1|30389.1|30467.6|30377.6|32
1654672480000|2022-06-08 07:14:40|30477.7|30387.7|30477.1|30387.1|30479.3|30389.3|30476.8|30386.8|34
1654672490000|2022-06-08 07:14:50|30477.3|30387.3|30476.3|30386.3|30477.7|30387.7|30466.6|30376.6|34
1654672500000|2022-06-08 07:15:00|30476.1|30386.1|30480.8|30390.8|30483.2|30393.2|30471.7|30381.7|34
1654672510000|2022-06-08 07:15:10|30480.5|30390.5|30459.3|30369.3|30481.1|30391.1|30459.3|30369.3|32
1654672520000|2022-06-08 07:15:20|30462|30372|30437.9|30347.9|30462|30372|30435.6|30345.6|33
1654672530000|2022-06-08 07:15:30|30439.3|30349.3|30433.1|30343.1|30441|30351|30431.7|30341.7|32
1654672540000|2022-06-08 07:15:40|30432.7|30342.7|30435|30345|30435.6|30345.6|30427.8|30337.8|29
1654672550000|2022-06-08 07:15:50|30434.1|30344.1|30430.1|30340.1|30434.5|30344.5|30425.3|30335.3|35
1654672560000|2022-06-08 07:16:00|30429.9|30339.9|30452.6|30362.6|30453.6|30363.6|30429.9|30339.9|33
1654672570000|2022-06-08 07:16:10|30452.7|30362.7|30455.9|30365.9|30456.9|30366.9|30452.5|30362.5|33
1654672580000|2022-06-08 07:16:20|30456|30366|30465.7|30375.7|30465.9|30375.9|30456|30366|32
1654672590000|2022-06-08 07:16:30|30464.6|30374.6|30454.6|30364.6|30465.3|30375.3|30454.6|30364.6|35
1654672600000|2022-06-08 07:16:40|30454.9|30364.9|30464.4|30374.4|30464.4|30374.4|30448.2|30358.2|37
1654672610000|2022-06-08 07:16:50|30464.2|30374.2|30462.5|30372.5|30464.6|30374.6|30461.7|30371.7|25
1654672620000|2022-06-08 07:17:00|30462.8|30372.8|30450.8|30360.8|30463.7|30373.7|30450.3|30360.3|26
1654672630000|2022-06-08 07:17:10|30451|30361|30433.6|30343.6|30451.6|30361.6|30433.3|30343.3|35
1654672640000|2022-06-08 07:17:20|30437.1|30347.1|30431.4|30341.4|30439.4|30349.4|30426.8|30336.8|31
1654672650000|2022-06-08 07:17:30|30431.7|30341.7|30428.9|30338.9|30436|30346|30428.9|30338.9|33
1654672660000|2022-06-08 07:17:40|30430.2|30340.2|30423.2|30333.2|30430.2|30340.2|30423.2|30333.2|30
1654672670000|2022-06-08 07:17:50|30422.8|30332.8|30423.9|30333.9|30425.6|30335.6|30421.9|30331.9|33
1654672680000|2022-06-08 07:18:00|30424|30334|30420.9|30330.9|30424|30334|30420.2|30330.2|29
1654672690000|2022-06-08 07:18:10|30421.1|30331.1|30421.5|30331.5|30423.8|30333.8|30420.2|30330.2|33
1654672700000|2022-06-08 07:18:20|30421.9|30331.9|30419.5|30329.5|30421.9|30331.9|30419|30329|31
1654672710000|2022-06-08 07:18:30|30419.1|30329.1|30404.9|30314.9|30419.6|30329.6|30404.6|30314.6|27
1654672720000|2022-06-08 07:18:40|30405.9|30315.9|30404.5|30314.5|30408.2|30318.2|30404.3|30314.3|29
1654672730000|2022-06-08 07:18:50|30405.1|30315.1|30415.4|30325.4|30415.4|30325.4|30402.8|30312.8|32
1654672740000|2022-06-08 07:19:00|30415.8|30325.8|30416.3|30326.3|30417.3|30327.3|30412.3|30322.3|30
1654672750000|2022-06-08 07:19:10|30413.8|30323.8|30415|30325|30415.4|30325.4|30412.9|30322.9|28
1654672760000|2022-06-08 07:19:20|30415.2|30325.2|30414|30324|30417.1|30327.1|30413.7|30323.7|28
1654672770000|2022-06-08 07:19:30|30413.9|30323.9|30404.2|30314.2|30414.1|30324.1|30404.2|30314.2|25
1654672780000|2022-06-08 07:19:40|30405.7|30315.7|30395.3|30305.3|30406.2|30316.2|30394.5|30304.5|28
1654672790000|2022-06-08 07:19:50|30395.1|30305.1|30392.7|30302.7|30395.1|30305.1|30389.6|30299.6|31
1654672800000|2022-06-08 07:20:00|30390.6|30300.6|30391.7|30301.7|30393|30303|30390.6|30300.6|25
1654672810000|2022-06-08 07:20:10|30392|30302|30393.1|30303.1|30393.6|30303.6|30390.8|30300.8|27
1654672820000|2022-06-08 07:20:20|30391.3|30301.3|30400.1|30310.1|30401.4|30311.4|30391.3|30301.3|27
1654672830000|2022-06-08 07:20:30|30400.2|30310.2|30404.9|30314.9|30404.9|30314.9|30397.8|30307.8|25
1654672840000|2022-06-08 07:20:40|30405.7|30315.7|30402.2|30312.2|30407.1|30317.1|30400.2|30310.2|32
1654672850000|2022-06-08 07:20:50|30402.1|30312.1|30406.8|30316.8|30406.8|30316.8|30401.3|30311.3|34
1654672860000|2022-06-08 07:21:00|30407.6|30317.6|30382.4|30292.4|30408.8|30318.8|30381.6|30291.6|30
1654672870000|2022-06-08 07:21:10|30382.7|30292.7|30376.2|30286.2|30382.7|30292.7|30368.7|30278.7|34
1654672880000|2022-06-08 07:21:20|30375.6|30285.6|30380.5|30290.5|30381.2|30291.2|30369.9|30279.9|37
1654672890000|2022-06-08 07:21:30|30380.8|30290.8|30376|30286|30386.4|30296.4|30374.4|30284.4|34
1654672900000|2022-06-08 07:21:40|30375.7|30285.7|30383.9|30293.9|30383.9|30293.9|30373.4|30283.4|33
1654672910000|2022-06-08 07:21:50|30387|30297|30395.1|30305.1|30395.1|30305.1|30387|30297|28
1654672920000|2022-06-08 07:22:00|30396.6|30306.6|30402.2|30312.2|30402.2|30312.2|30394.9|30304.9|25
1654672930000|2022-06-08 07:22:10|30399.8|30309.8|30392.1|30302.1|30399.8|30309.8|30385|30295|34
1654672940000|2022-06-08 07:22:20|30393.1|30303.1|30383.1|30293.1|30393.1|30303.1|30381.2|30291.2|32
1654672950000|2022-06-08 07:22:30|30382.6|30292.6|30382.3|30292.3|30383.4|30293.4|30376.6|30286.6|35
1654672960000|2022-06-08 07:22:40|30382.4|30292.4|30378.6|30288.6|30383.7|30293.7|30377.9|30287.9|33
1654672970000|2022-06-08 07:22:50|30378.8|30288.8|30388.6|30298.6|30390.2|30300.2|30377.7|30287.7|34
1654672980000|2022-06-08 07:23:00|30389|30299|30389.9|30299.9|30390.9|30300.9|30388|30298|28
1654672990000|2022-06-08 07:23:10|30390|30300|30378.6|30288.6|30390.1|30300.1|30372.8|30282.8|31
1654673000000|2022-06-08 07:23:20|30377.5|30287.5|30376.5|30286.5|30380.6|30290.6|30372.5|30282.5|32
1654673010000|2022-06-08 07:23:30|30376.2|30286.2|30352.4|30262.4|30376.2|30286.2|30345.4|30255.4|34
1654673020000|2022-06-08 07:23:40|30353.8|30263.8|30352.3|30262.3|30362.3|30272.3|30352.2|30262.2|36
1654673030000|2022-06-08 07:23:50|30352.6|30262.6|30354.8|30264.8|30355.6|30265.6|30343.4|30253.4|34
1654673040000|2022-06-08 07:24:00|30355.5|30265.5|30368.4|30278.4|30368.7|30278.7|30353|30263|32
1654673050000|2022-06-08 07:24:10|30368.3|30278.3|30393.4|30303.4|30393.6|30303.6|30368.1|30278.1|37
1654673060000|2022-06-08 07:24:20|30389.8|30299.8|30385.9|30295.9|30389.8|30299.8|30383.7|30293.7|27
1654673070000|2022-06-08 07:24:30|30386.8|30296.8|30406.7|30316.7|30406.7|30316.7|30383.4|30293.4|35
1654673080000|2022-06-08 07:24:40|30405.7|30315.7|30397.9|30307.9|30415.2|30325.2|30397.9|30307.9|37
1654673090000|2022-06-08 07:24:50|30395.9|30305.9|30396.5|30306.5|30397.6|30307.6|30391.8|30301.8|32
1654673100000|2022-06-08 07:25:00|30397.9|30307.9|30415.6|30325.6|30416.1|30326.1|30394.4|30304.4|38
1654673110000|2022-06-08 07:25:10|30412.2|30322.2|30426.9|30336.9|30427.2|30337.2|30412.2|30322.2|35
1654673120000|2022-06-08 07:25:20|30427.3|30337.3|30408.9|30318.9|30427.3|30337.3|30408|30318|33
1654673130000|2022-06-08 07:25:30|30407.3|30317.3|30406.6|30316.6|30409|30319|30403.3|30313.3|32
1654673140000|2022-06-08 07:25:40|30407.2|30317.2|30401|30311|30407.2|30317.2|30400.1|30310.1|37
1654673150000|2022-06-08 07:25:50|30401.4|30311.4|30401.1|30311.1|30401.6|30311.6|30400.2|30310.2|30
1654673160000|2022-06-08 07:26:00|30401|30311|30401.9|30311.9|30410.4|30320.4|30393.8|30303.8|35
1654673170000|2022-06-08 07:26:10|30401.6|30311.6|30405.4|30315.4|30406.3|30316.3|30399.6|30309.6|30
1654673180000|2022-06-08 07:26:20|30404.5|30314.5|30401.3|30311.3|30406.5|30316.5|30399.5|30309.5|28
1654673190000|2022-06-08 07:26:30|30399.3|30309.3|30398.7|30308.7|30399.3|30309.3|30395.6|30305.6|35
1654673200000|2022-06-08 07:26:40|30397|30307|30396.9|30306.9|30399.7|30309.7|30396.9|30306.9|25
1654673210000|2022-06-08 07:26:50|30399|30309|30400.2|30310.2|30405.5|30315.5|30399|30309|25
1654673220000|2022-06-08 07:27:00|30401|30311|30391.2|30301.2|30401|30311|30389.2|30299.2|32
1654673230000|2022-06-08 07:27:10|30391.3|30301.3|30402.5|30312.5|30405.7|30315.7|30391.3|30301.3|28
1654673240000|2022-06-08 07:27:20|30402.6|30312.6|30405.3|30315.3|30405.3|30315.3|30401.6|30311.6|22
1654673250000|2022-06-08 07:27:30|30403.7|30313.7|30397.9|30307.9|30404.9|30314.9|30395.4|30305.4|32
1654673260000|2022-06-08 07:27:40|30399.9|30309.9|30402.6|30312.6|30403.8|30313.8|30398.7|30308.7|28
1654673270000|2022-06-08 07:27:50|30401.6|30311.6|30416.2|30326.2|30417.7|30327.7|30398.8|30308.8|34
1654673280000|2022-06-08 07:28:00|30414.1|30324.1|30415.4|30325.4|30415.4|30325.4|30410.5|30320.5|32
1654673290000|2022-06-08 07:28:10|30414|30324|30412.7|30322.7|30414.1|30324.1|30412.4|30322.4|26
1654673300000|2022-06-08 07:28:20|30412.3|30322.3|30408.7|30318.7|30412.3|30322.3|30404.8|30314.8|27
1654673310000|2022-06-08 07:28:30|30406.8|30316.8|30414.8|30324.8|30417.8|30327.8|30406.8|30316.8|30
1654673320000|2022-06-08 07:28:40|30415.9|30325.9|30418.5|30328.5|30419.1|30329.1|30410.1|30320.1|33
1654673330000|2022-06-08 07:28:50|30418.6|30328.6|30413.6|30323.6|30421|30331|30413|30323|26
1654673340000|2022-06-08 07:29:00|30413.4|30323.4|30424|30334|30424.1|30334.1|30409.5|30319.5|35
1654673350000|2022-06-08 07:29:10|30424.9|30334.9|30436.8|30346.8|30438.2|30348.2|30424.4|30334.4|32
1654673360000|2022-06-08 07:29:20|30437.6|30347.6|30437.3|30347.3|30438.1|30348.1|30436.5|30346.5|26
1654673370000|2022-06-08 07:29:30|30437.2|30347.2|30424.7|30334.7|30437.9|30347.9|30423.1|30333.1|30
1654673380000|2022-06-08 07:29:40|30424.8|30334.8|30426.2|30336.2|30427.7|30337.7|30423|30333|24
1654673390000|2022-06-08 07:29:50|30426.4|30336.4|30410.3|30320.3|30426.5|30336.5|30409.4|30319.4|35
1654673400000|2022-06-08 07:30:00|30410.7|30320.7|30417.6|30327.6|30419.1|30329.1|30409.4|30319.4|34
1654673410000|2022-06-08 07:30:10|30417.9|30327.9|30423.7|30333.7|30423.7|30333.7|30417.6|30327.6|35
1654673420000|2022-06-08 07:30:20|30424|30334|30429|30339|30430.1|30340.1|30423.3|30333.3|21
1654673430000|2022-06-08 07:30:30|30429.1|30339.1|30434.5|30344.5|30435.6|30345.6|30427|30337|31
1654673440000|2022-06-08 07:30:40|30436.2|30346.2|30434.6|30344.6|30440.2|30350.2|30434.6|30344.6|39
1654673450000|2022-06-08 07:30:50|30435|30345|30439.8|30349.8|30440.9|30350.9|30433.1|30343.1|32
1654673460000|2022-06-08 07:31:00|30439.9|30349.9|30431.6|30341.6|30439.9|30349.9|30429|30339|33
1654673470000|2022-06-08 07:31:10|30431.3|30341.3|30438.6|30348.6|30438.8|30348.8|30430.8|30340.8|27
1654673480000|2022-06-08 07:31:20|30439|30349|30433.1|30343.1|30440.1|30350.1|30433.1|30343.1|19
1654673490000|2022-06-08 07:31:30|30433.3|30343.3|30427.8|30337.8|30434.2|30344.2|30427.8|30337.8|28
1654673500000|2022-06-08 07:31:40|30428.1|30338.1|30431.3|30341.3|30436.9|30346.9|30419.9|30329.9|30
1654673510000|2022-06-08 07:31:50|30431.7|30341.7|30430.6|30340.6|30436.1|30346.1|30425.5|30335.5|34
1654673520000|2022-06-08 07:32:00|30431.5|30341.5|30439.7|30349.7|30441.2|30351.2|30430.1|30340.1|28
1654673530000|2022-06-08 07:32:10|30440.3|30350.3|30439.8|30349.8|30441.4|30351.4|30438.3|30348.3|30
1654673540000|2022-06-08 07:32:20|30439.3|30349.3|30435.4|30345.4|30440.7|30350.7|30432.4|30342.4|32
1654673550000|2022-06-08 07:32:30|30435.7|30345.7|30428.1|30338.1|30435.7|30345.7|30427.6|30337.6|35
1654673560000|2022-06-08 07:32:40|30428.6|30338.6|30440.7|30350.7|30441|30351|30427.7|30337.7|38
1654673570000|2022-06-08 07:32:50|30440.9|30350.9|30438.3|30348.3|30442.6|30352.6|30438.2|30348.2|30
1654673580000|2022-06-08 07:33:00|30438.2|30348.2|30438.3|30348.3|30438.7|30348.7|30434.8|30344.8|26
1654673590000|2022-06-08 07:33:10|30436.8|30346.8|30441|30351|30441.1|30351.1|30436.2|30346.2|29
1654673600000|2022-06-08 07:33:20|30441.4|30351.4|30447.5|30357.5|30449|30359|30441.3|30351.3|25
1654673610000|2022-06-08 07:33:30|30447.1|30357.1|30440.9|30350.9|30447.5|30357.5|30439.2|30349.2|33
1654673620000|2022-06-08 07:33:40|30440.5|30350.5|30440.2|30350.2|30441|30351|30437.7|30347.7|31
1654673630000|2022-06-08 07:33:50|30439.8|30349.8|30434.5|30344.5|30439.9|30349.9|30428.1|30338.1|23
1654673640000|2022-06-08 07:34:00|30434.4|30344.4|30430.7|30340.7|30434.8|30344.8|30430.7|30340.7|26
1654673650000|2022-06-08 07:34:10|30430.9|30340.9|30427.3|30337.3|30430.9|30340.9|30423.6|30333.6|21
1654673660000|2022-06-08 07:34:20|30427.7|30337.7|30427.8|30337.8|30434.6|30344.6|30423.4|30333.4|23
1654673670000|2022-06-08 07:34:30|30427.5|30337.5|30426.7|30336.7|30428.2|30338.2|30423.2|30333.2|21
1654673680000|2022-06-08 07:34:40|30426.8|30336.8|30430|30340|30430.5|30340.5|30426.8|30336.8|23
1654673690000|2022-06-08 07:34:50|30430.2|30340.2|30426.1|30336.1|30430.3|30340.3|30425.9|30335.9|21
1654673700000|2022-06-08 07:35:00|30426.2|30336.2|30421.6|30331.6|30426.2|30336.2|30420.1|30330.1|22
1654673710000|2022-06-08 07:35:10|30421.4|30331.4|30420|30330|30421.9|30331.9|30420|30330|9
1654673720000|2022-06-08 07:35:20|30420.7|30330.7|30419.4|30329.4|30421.6|30331.6|30418.6|30328.6|9
1654673730000|2022-06-08 07:35:30|30419.5|30329.5|30418.4|30328.4|30420.1|30330.1|30417|30327|30
1654673740000|2022-06-08 07:35:40|30418.8|30328.8|30417.3|30327.3|30419.3|30329.3|30417.3|30327.3|17
1654673750000|2022-06-08 07:35:50|30417.4|30327.4|30417.3|30327.3|30418.6|30328.6|30417.3|30327.3|7
1654673760000|2022-06-08 07:36:00|30417.9|30327.9|30415.4|30325.4|30418.5|30328.5|30408.5|30318.5|24
1654673770000|2022-06-08 07:36:10|30415.3|30325.3|30409.2|30319.2|30416|30326|30409.2|30319.2|31
1654673780000|2022-06-08 07:36:20|30407.7|30317.7|30397.9|30307.9|30409.1|30319.1|30396.1|30306.1|29
1654673790000|2022-06-08 07:36:30|30395.8|30305.8|30386.7|30296.7|30395.8|30305.8|30383.8|30293.8|28
1654673800000|2022-06-08 07:36:40|30385.1|30295.1|30394.2|30304.2|30398.1|30308.1|30385.1|30295.1|36
1654673810000|2022-06-08 07:36:50|30393.7|30303.7|30400.1|30310.1|30400.5|30310.5|30392.9|30302.9|29
1654673820000|2022-06-08 07:37:00|30403.3|30313.3|30403.3|30313.3|30408.4|30318.4|30403.2|30313.2|34
1654673830000|2022-06-08 07:37:10|30402.3|30312.3|30397.7|30307.7|30403.3|30313.3|30395.7|30305.7|32
1654673840000|2022-06-08 07:37:20|30397.5|30307.5|30384.6|30294.6|30397.5|30307.5|30383.8|30293.8|26
1654673850000|2022-06-08 07:37:30|30386.3|30296.3|30387.9|30297.9|30392|30302|30380.2|30290.2|25
1654673860000|2022-06-08 07:37:40|30387.1|30297.1|30382.7|30292.7|30387.1|30297.1|30381.2|30291.2|34
1654673870000|2022-06-08 07:37:50|30382.6|30292.6|30385.6|30295.6|30391|30301|30381|30291|36
1654673880000|2022-06-08 07:38:00|30384.9|30294.9|30388.1|30298.1|30388.7|30298.7|30383.8|30293.8|30
1654673890000|2022-06-08 07:38:10|30387.8|30297.8|30395.6|30305.6|30397.3|30307.3|30385.3|30295.3|37
1654673900000|2022-06-08 07:38:20|30397.5|30307.5|30416.1|30326.1|30416.2|30326.2|30397.5|30307.5|35
1654673910000|2022-06-08 07:38:30|30415.8|30325.8|30417.1|30327.1|30417.2|30327.2|30413.9|30323.9|24
1654673920000|2022-06-08 07:38:40|30416.3|30326.3|30424.6|30334.6|30425.5|30335.5|30416|30326|27
1654673930000|2022-06-08 07:38:50|30424.9|30334.9|30425.7|30335.7|30426.9|30336.9|30424|30334|28
1654673940000|2022-06-08 07:39:00|30425.6|30335.6|30421.9|30331.9|30428.4|30338.4|30419.9|30329.9|20
1654673950000|2022-06-08 07:39:10|30421.7|30331.7|30418.3|30328.3|30422.3|30332.3|30412.6|30322.6|24
1654673960000|2022-06-08 07:39:20|30417.5|30327.5|30409.8|30319.8|30419.6|30329.6|30408|30318|29
1654673970000|2022-06-08 07:39:30|30410.3|30320.3|30414.8|30324.8|30418.1|30328.1|30409.3|30319.3|30
1654673980000|2022-06-08 07:39:40|30414.9|30324.9|30412.5|30322.5|30415.5|30325.5|30412|30322|33
1654673990000|2022-06-08 07:39:50|30412.3|30322.3|30418.6|30328.6|30419.7|30329.7|30411.6|30321.6|29
1654674000000|2022-06-08 07:40:00|30418.4|30328.4|30423.5|30333.5|30424.9|30334.9|30418.4|30328.4|28
1654674010000|2022-06-08 07:40:10|30421.9|30331.9|30422.4|30332.4|30424.8|30334.8|30420.4|30330.4|21
1654674020000|2022-06-08 07:40:20|30422.2|30332.2|30421.4|30331.4|30423.6|30333.6|30421.3|30331.3|26
1654674030000|2022-06-08 07:40:30|30421.3|30331.3|30425.7|30335.7|30427.7|30337.7|30421.2|30331.2|33
1654674040000|2022-06-08 07:40:40|30426.7|30336.7|30425.6|30335.6|30427.9|30337.9|30424.7|30334.7|21
1654674050000|2022-06-08 07:40:50|30426.3|30336.3|30425.7|30335.7|30426.4|30336.4|30425.1|30335.1|15
1654674060000|2022-06-08 07:41:00|30424.7|30334.7|30429.4|30339.4|30429.4|30339.4|30424.7|30334.7|19
1654674070000|2022-06-08 07:41:10|30429.3|30339.3|30428.7|30338.7|30432.8|30342.8|30426.1|30336.1|30
1654674080000|2022-06-08 07:41:20|30429.5|30339.5|30428.5|30338.5|30430.4|30340.4|30426.5|30336.5|24
1654674090000|2022-06-08 07:41:30|30428.7|30338.7|30428.5|30338.5|30428.8|30338.8|30425.7|30335.7|28
1654674100000|2022-06-08 07:41:40|30426.8|30336.8|30456.5|30366.5|30458|30368|30425.5|30335.5|28
1654674110000|2022-06-08 07:41:50|30456.6|30366.6|30450.7|30360.7|30458.3|30368.3|30449.8|30359.8|28
1654674120000|2022-06-08 07:42:00|30452.8|30362.8|30450.3|30360.3|30452.8|30362.8|30449.2|30359.2|27
1654674130000|2022-06-08 07:42:10|30451.2|30361.2|30454.4|30364.4|30455.6|30365.6|30450.2|30360.2|26
1654674140000|2022-06-08 07:42:20|30454.6|30364.6|30458.3|30368.3|30459.1|30369.1|30454|30364|26
1654674150000|2022-06-08 07:42:30|30458.4|30368.4|30471.7|30381.7|30471.7|30381.7|30457|30367|26
1654674160000|2022-06-08 07:42:40|30470.6|30380.6|30476|30386|30478|30388|30469.5|30379.5|35
1654674170000|2022-06-08 07:42:50|30475.8|30385.8|30491.5|30401.5|30493.6|30403.6|30475.3|30385.3|33
1654674180000|2022-06-08 07:43:00|30491.7|30401.7|30476.2|30386.2|30493.4|30403.4|30473.9|30383.9|35
1654674190000|2022-06-08 07:43:10|30477.3|30387.3|30478.9|30388.9|30482.1|30392.1|30477.3|30387.3|29
1654674200000|2022-06-08 07:43:20|30479.4|30389.4|30476.1|30386.1|30481|30391|30475.6|30385.6|23
1654674210000|2022-06-08 07:43:30|30475.4|30385.4|30476.2|30386.2|30477.1|30387.1|30475.4|30385.4|21
1654674220000|2022-06-08 07:43:40|30476|30386|30491.8|30401.8|30495.4|30405.4|30476|30386|34
1654674230000|2022-06-08 07:43:50|30493.7|30403.7|30496.2|30406.2|30496.2|30406.2|30483.8|30393.8|32
1654674240000|2022-06-08 07:44:00|30495.3|30405.3|30485.9|30395.9|30496.3|30406.3|30485.9|30395.9|30
1654674250000|2022-06-08 07:44:10|30486.6|30396.6|30489.6|30399.6|30489.6|30399.6|30485.8|30395.8|30
1654674260000|2022-06-08 07:44:20|30489|30399|30491.9|30401.9|30491.9|30401.9|30486.2|30396.2|24
1654674270000|2022-06-08 07:44:30|30489.7|30399.7|30492.5|30402.5|30493.6|30403.6|30489.7|30399.7|22
1654674280000|2022-06-08 07:44:40|30492.4|30402.4|30501|30411|30501|30411|30487|30397|30
1654674290000|2022-06-08 07:44:50|30502|30412|30517.5|30427.5|30518.4|30428.4|30499.2|30409.2|28
1654674300000|2022-06-08 07:45:00|30517.4|30427.4|30504.7|30414.7|30517.4|30427.4|30498.4|30408.4|30
1654674310000|2022-06-08 07:45:10|30504.6|30414.6|30511.8|30421.8|30512.8|30422.8|30503.4|30413.4|39
1654674320000|2022-06-08 07:45:20|30513.4|30423.4|30533.1|30443.1|30535|30445|30513.2|30423.2|31
1654674330000|2022-06-08 07:45:30|30532.5|30442.5|30524.8|30434.8|30532.5|30442.5|30523.9|30433.9|35
1654674340000|2022-06-08 07:45:40|30526.1|30436.1|30525.8|30435.8|30529.4|30439.4|30524.8|30434.8|28
1654674350000|2022-06-08 07:45:50|30526.2|30436.2|30515.8|30425.8|30533.7|30443.7|30514.2|30424.2|24
1654674360000|2022-06-08 07:46:00|30514.2|30424.2|30515.8|30425.8|30518.7|30428.7|30512.9|30422.9|25
1654674370000|2022-06-08 07:46:10|30514.2|30424.2|30517.1|30427.1|30517.2|30427.2|30512.9|30422.9|15
1654674380000|2022-06-08 07:46:20|30515.8|30425.8|30521.9|30431.9|30526.3|30436.3|30514.5|30424.5|35
1654674390000|2022-06-08 07:46:30|30522.5|30432.5|30513.2|30423.2|30523.2|30433.2|30513.2|30423.2|27
1654674400000|2022-06-08 07:46:40|30514|30424|30525.8|30435.8|30525.8|30435.8|30514|30424|30
1654674410000|2022-06-08 07:46:50|30524.8|30434.8|30525.9|30435.9|30526|30436|30524.8|30434.8|23
1654674420000|2022-06-08 07:47:00|30525.6|30435.6|30552.9|30462.9|30553.7|30463.7|30525.3|30435.3|34
1654674430000|2022-06-08 07:47:10|30559.1|30469.1|30576.4|30486.4|30576.7|30486.7|30559.1|30469.1|38
1654674440000|2022-06-08 07:47:20|30576.8|30486.8|30605.3|30515.3|30605.3|30515.3|30575.4|30485.4|29
1654674450000|2022-06-08 07:47:30|30604.9|30514.9|30622.8|30532.8|30622.8|30532.8|30604.9|30514.9|27
1654674460000|2022-06-08 07:47:40|30620.9|30530.9|30602.1|30512.1|30623.8|30533.8|30595.4|30505.4|35
1654674470000|2022-06-08 07:47:50|30607.6|30517.6|30609.7|30519.7|30623|30533|30607.6|30517.6|27
1654674480000|2022-06-08 07:48:00|30611.2|30521.2|30626.1|30536.1|30628.2|30538.2|30605.6|30515.6|37
1654674490000|2022-06-08 07:48:10|30626.4|30536.4|30592.7|30502.7|30629.5|30539.5|30592.7|30502.7|34
1654674500000|2022-06-08 07:48:20|30593.5|30503.5|30597|30507|30597|30507|30586.4|30496.4|36
1654674510000|2022-06-08 07:48:30|30600.3|30510.3|30634.1|30544.1|30637.1|30547.1|30600.3|30510.3|40
1654674520000|2022-06-08 07:48:40|30633.9|30543.9|30642.2|30552.2|30642.2|30552.2|30627|30537|36
1654674530000|2022-06-08 07:48:50|30642.7|30552.7|30653.7|30563.7|30660.1|30570.1|30642.7|30552.7|40
1654674540000|2022-06-08 07:49:00|30652.3|30562.3|30643.3|30553.3|30653.3|30563.3|30632.7|30542.7|39
1654674550000|2022-06-08 07:49:10|30644.2|30554.2|30634.6|30544.6|30651|30561|30629.4|30539.4|36
1654674560000|2022-06-08 07:49:20|30635.1|30545.1|30642|30552|30655.1|30565.1|30635.1|30545.1|38
1654674570000|2022-06-08 07:49:30|30640.8|30550.8|30640.6|30550.6|30645.5|30555.5|30634.8|30544.8|36
1654674580000|2022-06-08 07:49:40|30640.4|30550.4|30613.4|30523.4|30640.6|30550.6|30610.9|30520.9|38
1654674590000|2022-06-08 07:49:50|30614|30524|30598.8|30508.8|30614|30524|30596.2|30506.2|38
1654674600000|2022-06-08 07:50:00|30598.7|30508.7|30590.5|30500.5|30598.7|30508.7|30580.6|30490.6|33
1654674610000|2022-06-08 07:50:10|30590.9|30500.9|30583.8|30493.8|30598.4|30508.4|30583.7|30493.7|36
1654674620000|2022-06-08 07:50:20|30584.1|30494.1|30582.3|30492.3|30584.4|30494.4|30578.2|30488.2|35
1654674630000|2022-06-08 07:50:30|30582|30492|30578.7|30488.7|30582.1|30492.1|30578.1|30488.1|32
1654674640000|2022-06-08 07:50:40|30578.5|30488.5|30573.5|30483.5|30580.4|30490.4|30573|30483|36
1654674650000|2022-06-08 07:50:50|30572.7|30482.7|30565.7|30475.7|30572.7|30482.7|30565.2|30475.2|33
1654674660000|2022-06-08 07:51:00|30565.8|30475.8|30578|30488|30578|30488|30565.8|30475.8|29
1654674670000|2022-06-08 07:51:10|30577.1|30487.1|30548.8|30458.8|30578.4|30488.4|30548.8|30458.8|34
1654674680000|2022-06-08 07:51:20|30551.7|30461.7|30556.3|30466.3|30557.2|30467.2|30551.7|30461.7|35
1654674690000|2022-06-08 07:51:30|30556.2|30466.2|30551.2|30461.2|30559.2|30469.2|30550.2|30460.2|37
1654674700000|2022-06-08 07:51:40|30552.1|30462.1|30550.9|30460.9|30552.8|30462.8|30549.5|30459.5|31
1654674710000|2022-06-08 07:51:50|30548|30458|30548|30458|30549|30459|30536.6|30446.6|31
1654674720000|2022-06-08 07:52:00|30548.4|30458.4|30542.2|30452.2|30552.4|30462.4|30541.5|30451.5|30
1654674730000|2022-06-08 07:52:10|30537.8|30447.8|30549.8|30459.8|30551.6|30461.6|30533.8|30443.8|33
1654674740000|2022-06-08 07:52:20|30554.7|30464.7|30555.5|30465.5|30560.1|30470.1|30545.3|30455.3|35
1654674750000|2022-06-08 07:52:30|30555.8|30465.8|30558.1|30468.1|30565.5|30475.5|30554.9|30464.9|40
1654674760000|2022-06-08 07:52:40|30560.7|30470.7|30562.2|30472.2|30565.3|30475.3|30559.5|30469.5|33
1654674770000|2022-06-08 07:52:50|30561.9|30471.9|30568.3|30478.3|30568.3|30478.3|30556.4|30466.4|39
1654674780000|2022-06-08 07:53:00|30568.6|30478.6|30566|30476|30568.6|30478.6|30563.7|30473.7|27
1654674790000|2022-06-08 07:53:10|30566.1|30476.1|30551.3|30461.3|30566.8|30476.8|30550.1|30460.1|35
1654674800000|2022-06-08 07:53:20|30551.4|30461.4|30562.1|30472.1|30562.1|30472.1|30541.4|30451.4|32
1654674810000|2022-06-08 07:53:30|30561.9|30471.9|30568.7|30478.7|30569.8|30479.8|30553.7|30463.7|37
1654674820000|2022-06-08 07:53:40|30572.7|30482.7|30579.6|30489.6|30579.6|30489.6|30571.4|30481.4|33
1654674830000|2022-06-08 07:53:50|30575.5|30485.5|30576|30486|30580.3|30490.3|30574.7|30484.7|25
1654674840000|2022-06-08 07:54:00|30576.1|30486.1|30578.2|30488.2|30581.4|30491.4|30575.3|30485.3|32
1654674850000|2022-06-08 07:54:10|30578.3|30488.3|30580.4|30490.4|30580.4|30490.4|30578.2|30488.2|23
1654674860000|2022-06-08 07:54:20|30579.7|30489.7|30574.4|30484.4|30579.9|30489.9|30574.4|30484.4|26
1654674870000|2022-06-08 07:54:30|30575.9|30485.9|30568.5|30478.5|30575.9|30485.9|30568.5|30478.5|23
1654674880000|2022-06-08 07:54:40|30569.2|30479.2|30565.9|30475.9|30569.2|30479.2|30561.2|30471.2|24
1654674890000|2022-06-08 07:54:50|30565.8|30475.8|30570.7|30480.7|30571.4|30481.4|30565.8|30475.8|37
1654674900000|2022-06-08 07:55:00|30570.2|30480.2|30569|30479|30571.7|30481.7|30569|30479|24
1654674910000|2022-06-08 07:55:10|30569.4|30479.4|30571|30481|30572.8|30482.8|30566.4|30476.4|31
1654674920000|2022-06-08 07:55:20|30570.9|30480.9|30568.2|30478.2|30571.1|30481.1|30559.9|30469.9|30
1654674930000|2022-06-08 07:55:30|30568.3|30478.3|30567.2|30477.2|30569.3|30479.3|30561.2|30471.2|30
1654674940000|2022-06-08 07:55:40|30566.5|30476.5|30557.4|30467.4|30567.2|30477.2|30557.4|30467.4|23
1654674950000|2022-06-08 07:55:50|30558.6|30468.6|30559.6|30469.6|30560.1|30470.1|30556.5|30466.5|22
1654674960000|2022-06-08 07:56:00|30559.7|30469.7|30557.8|30467.8|30559.7|30469.7|30557.5|30467.5|18
1654674970000|2022-06-08 07:56:10|30559.5|30469.5|30566.2|30476.2|30572.3|30482.3|30553|30463|28
1654674980000|2022-06-08 07:56:20|30573.7|30483.7|30583.1|30493.1|30583.1|30493.1|30573.2|30483.2|26
1654674990000|2022-06-08 07:56:30|30582.2|30492.2|30582.4|30492.4|30583.3|30493.3|30578.3|30488.3|28
1654675000000|2022-06-08 07:56:40|30582.6|30492.6|30588.6|30498.6|30588.7|30498.7|30582.6|30492.6|24
1654675010000|2022-06-08 07:56:50|30587.9|30497.9|30583.4|30493.4|30589.6|30499.6|30582.5|30492.5|24
1654675020000|2022-06-08 07:57:00|30583.2|30493.2|30588.9|30498.9|30588.9|30498.9|30583.1|30493.1|25
1654675030000|2022-06-08 07:57:10|30587.7|30497.7|30623.4|30533.4|30624.3|30534.3|30587.7|30497.7|38
1654675040000|2022-06-08 07:57:20|30623.7|30533.7|30620.8|30530.8|30624.8|30534.8|30619.6|30529.6|38
1654675050000|2022-06-08 07:57:30|30621.6|30531.6|30629.3|30539.3|30632|30542|30621.6|30531.6|33
1654675060000|2022-06-08 07:57:40|30628.6|30538.6|30630.7|30540.7|30631.7|30541.7|30628.6|30538.6|26
1654675070000|2022-06-08 07:57:50|30630.9|30540.9|30622.1|30532.1|30631|30541|30620.6|30530.6|37
1654675080000|2022-06-08 07:58:00|30623.7|30533.7|30620.8|30530.8|30624.2|30534.2|30619.6|30529.6|33
1654675090000|2022-06-08 07:58:10|30621.3|30531.3|30623.1|30533.1|30623.2|30533.2|30617.4|30527.4|25
1654675100000|2022-06-08 07:58:20|30626.3|30536.3|30623.2|30533.2|30631.3|30541.3|30623.2|30533.2|31
1654675110000|2022-06-08 07:58:30|30620|30530|30613.7|30523.7|30620|30530|30611.5|30521.5|35
1654675120000|2022-06-08 07:58:40|30613.3|30523.3|30618.6|30528.6|30618.7|30528.7|30601.4|30511.4|31
1654675130000|2022-06-08 07:58:50|30618.2|30528.2|30623.5|30533.5|30624.5|30534.5|30615.6|30525.6|30
1654675140000|2022-06-08 07:59:00|30623|30533|30633.5|30543.5|30634.4|30544.4|30622.5|30532.5|32
1654675150000|2022-06-08 07:59:10|30634.2|30544.2|30619.8|30529.8|30634.2|30544.2|30619.8|30529.8|36
1654675160000|2022-06-08 07:59:20|30619.5|30529.5|30615.9|30525.9|30620.6|30530.6|30613.9|30523.9|32
1654675170000|2022-06-08 07:59:30|30617|30527|30610.6|30520.6|30617|30527|30609.5|30519.5|13
1654675180000|2022-06-08 07:59:40|30614.6|30524.6|30600|30510|30614.6|30524.6|30598.9|30508.9|22
1654675190000|2022-06-08 07:59:50|30598.4|30508.4|30591.5|30501.5|30598.4|30508.4|30585.2|30495.2|25
1654675200000|2022-06-08 08:00:00|30588.7|30498.7|30594.4|30504.4|30594.4|30504.4|30588.7|30498.7|31
1654675210000|2022-06-08 08:00:10|30593.8|30503.8|30600|30510|30600.4|30510.4|30592.6|30502.6|32
1654675220000|2022-06-08 08:00:20|30600.3|30510.3|30602.6|30512.6|30605.5|30515.5|30600|30510|34
1654675230000|2022-06-08 08:00:30|30602.8|30512.8|30589.8|30499.8|30606.7|30516.7|30589|30499|32
1654675240000|2022-06-08 08:00:40|30594.7|30504.7|30589|30499|30594.7|30504.7|30588.9|30498.9|30
1654675250000|2022-06-08 08:00:50|30589.1|30499.1|30588|30498|30589.1|30499.1|30587.4|30497.4|18
1654675260000|2022-06-08 08:01:00|30578.2|30488.2|30592.2|30502.2|30592.5|30502.5|30575.9|30485.9|26
1654675270000|2022-06-08 08:01:10|30593.9|30503.9|30605.4|30515.4|30605.4|30515.4|30590.9|30500.9|36
1654675280000|2022-06-08 08:01:20|30605.2|30515.2|30600.2|30510.2|30605.8|30515.8|30599.6|30509.6|34
1654675290000|2022-06-08 08:01:30|30603.4|30513.4|30604.7|30514.7|30610|30520|30599.7|30509.7|33
1654675300000|2022-06-08 08:01:40|30604.8|30514.8|30609.3|30519.3|30619|30529|30604.8|30514.8|37
1654675310000|2022-06-08 08:01:50|30609.2|30519.2|30616.7|30526.7|30617.8|30527.8|30609.2|30519.2|34
1654675320000|2022-06-08 08:02:00|30617.1|30527.1|30606.5|30516.5|30618.5|30528.5|30605.7|30515.7|31
1654675330000|2022-06-08 08:02:10|30606.4|30516.4|30615.7|30525.7|30615.7|30525.7|30605.7|30515.7|28
1654675340000|2022-06-08 08:02:20|30617.4|30527.4|30614.1|30524.1|30618|30528|30613.9|30523.9|35
1654675350000|2022-06-08 08:02:30|30613.7|30523.7|30630.3|30540.3|30630.3|30540.3|30613|30523|32
1654675360000|2022-06-08 08:02:40|30631.4|30541.4|30627.6|30537.6|30631.6|30541.6|30626.5|30536.5|36
1654675370000|2022-06-08 08:02:50|30628.1|30538.1|30629.3|30539.3|30629.6|30539.6|30625.6|30535.6|35
1654675380000|2022-06-08 08:03:00|30629.8|30539.8|30622.9|30532.9|30631.2|30541.2|30621.9|30531.9|26
1654675390000|2022-06-08 08:03:10|30623.2|30533.2|30616.1|30526.1|30627|30537|30616.1|30526.1|21
1654675400000|2022-06-08 08:03:20|30618.8|30528.8|30624.8|30534.8|30626.3|30536.3|30616.8|30526.8|25
1654675410000|2022-06-08 08:03:30|30625.8|30535.8|30627.3|30537.3|30630.4|30540.4|30625.5|30535.5|30
1654675420000|2022-06-08 08:03:40|30628.2|30538.2|30628|30538|30628.7|30538.7|30626.4|30536.4|30
1654675430000|2022-06-08 08:03:50|30627.2|30537.2|30625.5|30535.5|30628.4|30538.4|30620.9|30530.9|16
1654675440000|2022-06-08 08:04:00|30620.9|30530.9|30627|30537|30628.7|30538.7|30620.7|30530.7|31
1654675450000|2022-06-08 08:04:10|30626.3|30536.3|30622.7|30532.7|30626.3|30536.3|30619.3|30529.3|18
1654675460000|2022-06-08 08:04:20|30625.5|30535.5|30630.8|30540.8|30631.3|30541.3|30623.1|30533.1|31
1654675470000|2022-06-08 08:04:30|30631.7|30541.7|30627.8|30537.8|30631.8|30541.8|30627.8|30537.8|29
1654675480000|2022-06-08 08:04:40|30626.7|30536.7|30631.6|30541.6|30632.6|30542.6|30622.8|30532.8|25
1654675490000|2022-06-08 08:04:50|30632.3|30542.3|30637.5|30547.5|30641.5|30551.5|30631.8|30541.8|37
1654675500000|2022-06-08 08:05:00|30640.9|30550.9|30635|30545|30642|30552|30627.7|30537.7|33
1654675510000|2022-06-08 08:05:10|30636.3|30546.3|30632.1|30542.1|30639.1|30549.1|30623.3|30533.3|36
1654675520000|2022-06-08 08:05:20|30632|30542|30631.5|30541.5|30632.6|30542.6|30622.1|30532.1|35
1654675530000|2022-06-08 08:05:30|30632.3|30542.3|30624.6|30534.6|30633.3|30543.3|30621.6|30531.6|33
1654675540000|2022-06-08 08:05:40|30625.7|30535.7|30624.9|30534.9|30627.6|30537.6|30623.4|30533.4|20
1654675550000|2022-06-08 08:05:50|30627.6|30537.6|30624.9|30534.9|30627.6|30537.6|30624.6|30534.6|13
1654675560000|2022-06-08 08:06:00|30627.6|30537.6|30624.9|30534.9|30627.6|30537.6|30624.9|30534.9|11
1654675570000|2022-06-08 08:06:10|30627.6|30537.6|30634.9|30544.9|30636.8|30546.8|30625.9|30535.9|17
1654675580000|2022-06-08 08:06:20|30634.7|30544.7|30634.4|30544.4|30634.7|30544.7|30630|30540|25
1654675590000|2022-06-08 08:06:30|30634|30544|30630.8|30540.8|30634|30544|30628|30538|28
1654675600000|2022-06-08 08:06:40|30631.3|30541.3|30620.6|30530.6|30631.3|30541.3|30619.3|30529.3|25
1654675610000|2022-06-08 08:06:50|30621.1|30531.1|30606.8|30516.8|30621.6|30531.6|30606.8|30516.8|29
1654675620000|2022-06-08 08:07:00|30606|30516|30607.6|30517.6|30608.9|30518.9|30605.8|30515.8|24
1654675630000|2022-06-08 08:07:10|30608.4|30518.4|30596.5|30506.5|30608.9|30518.9|30596.5|30506.5|17
1654675640000|2022-06-08 08:07:20|30597.5|30507.5|30576.6|30486.6|30599.1|30509.1|30576.4|30486.4|26
1654675650000|2022-06-08 08:07:30|30576.2|30486.2|30568.4|30478.4|30577.1|30487.1|30568.4|30478.4|29
1654675660000|2022-06-08 08:07:40|30562.5|30472.5|30570.1|30480.1|30570.1|30480.1|30561.6|30471.6|35
1654675670000|2022-06-08 08:07:50|30573|30483|30569.8|30479.8|30574.7|30484.7|30566.7|30476.7|34
1654675680000|2022-06-08 08:08:00|30570|30480|30573.6|30483.6|30578.3|30488.3|30568.6|30478.6|35
1654675690000|2022-06-08 08:08:10|30572.3|30482.3|30565.7|30475.7|30573.6|30483.6|30565.7|30475.7|24
1654675700000|2022-06-08 08:08:20|30566.2|30476.2|30567.3|30477.3|30568|30478|30565.2|30475.2|28
1654675710000|2022-06-08 08:08:30|30567.2|30477.2|30553.4|30463.4|30567.4|30477.4|30552.3|30462.3|28
1654675720000|2022-06-08 08:08:40|30555.3|30465.3|30566.6|30476.6|30568|30478|30552.4|30462.4|37
1654675730000|2022-06-08 08:08:50|30566.8|30476.8|30564|30474|30568.1|30478.1|30563.9|30473.9|33
1654675740000|2022-06-08 08:09:00|30562.9|30472.9|30552|30462|30564.5|30474.5|30545.2|30455.2|33
1654675750000|2022-06-08 08:09:10|30555.8|30465.8|30546.9|30456.9|30557.8|30467.8|30546.9|30456.9|33
1654675760000|2022-06-08 08:09:20|30547.9|30457.9|30563|30473|30563|30473|30547.7|30457.7|27
1654675770000|2022-06-08 08:09:30|30562.7|30472.7|30551.3|30461.3|30562.7|30472.7|30551.3|30461.3|31
1654675780000|2022-06-08 08:09:40|30550.5|30460.5|30543.1|30453.1|30551.3|30461.3|30541.3|30451.3|30
1654675790000|2022-06-08 08:09:50|30543.9|30453.9|30548.7|30458.7|30548.7|30458.7|30542|30452|31
1654675800000|2022-06-08 08:10:00|30543.9|30453.9|30548.5|30458.5|30552.5|30462.5|30542.5|30452.5|30
1654675810000|2022-06-08 08:10:10|30548.3|30458.3|30544.7|30454.7|30550.3|30460.3|30537.7|30447.7|24
1654675820000|2022-06-08 08:10:20|30540.6|30450.6|30548|30458|30549.8|30459.8|30538.6|30448.6|22
1654675830000|2022-06-08 08:10:30|30548.1|30458.1|30549.5|30459.5|30549.6|30459.6|30546.7|30456.7|21
1654675840000|2022-06-08 08:10:40|30549.8|30459.8|30550.7|30460.7|30557.1|30467.1|30545.7|30455.7|29
1654675850000|2022-06-08 08:10:50|30551.7|30461.7|30553.4|30463.4|30556.1|30466.1|30545.9|30455.9|33
1654675860000|2022-06-08 08:11:00|30551.9|30461.9|30559.5|30469.5|30562.8|30472.8|30551.4|30461.4|25
1654675870000|2022-06-08 08:11:10|30558.6|30468.6|30566.3|30476.3|30566.3|30476.3|30557.4|30467.4|31
1654675880000|2022-06-08 08:11:20|30570.4|30480.4|30572.6|30482.6|30575.1|30485.1|30564.6|30474.6|34
1654675890000|2022-06-08 08:11:30|30571.3|30481.3|30562.2|30472.2|30571.3|30481.3|30560.1|30470.1|30
1654675900000|2022-06-08 08:11:40|30560.5|30470.5|30571.8|30481.8|30577.6|30487.6|30560.5|30470.5|35
1654675910000|2022-06-08 08:11:50|30569.1|30479.1|30555.2|30465.2|30572|30482|30554.6|30464.6|25
1654675920000|2022-06-08 08:12:00|30556.9|30466.9|30556.1|30466.1|30558.3|30468.3|30552.3|30462.3|28
1654675930000|2022-06-08 08:12:10|30555.9|30465.9|30557.3|30467.3|30557.3|30467.3|30554.7|30464.7|27
1654675940000|2022-06-08 08:12:20|30557.5|30467.5|30565|30475|30565.8|30475.8|30555|30465|28
1654675950000|2022-06-08 08:12:30|30565.2|30475.2|30551.8|30461.8|30565.3|30475.3|30550.8|30460.8|30
1654675960000|2022-06-08 08:12:40|30551.6|30461.6|30552.3|30462.3|30553.5|30463.5|30551.2|30461.2|28
1654675970000|2022-06-08 08:12:50|30552.6|30462.6|30551.7|30461.7|30552.6|30462.6|30549.8|30459.8|30
1654675980000|2022-06-08 08:13:00|30550.1|30460.1|30535.8|30445.8|30551.8|30461.8|30535.8|30445.8|31
1654675990000|2022-06-08 08:13:10|30535|30445|30534.3|30444.3|30539.7|30449.7|30532.7|30442.7|30
1654676000000|2022-06-08 08:13:20|30533|30443|30528.6|30438.6|30535.8|30445.8|30527.7|30437.7|13
1654676010000|2022-06-08 08:13:30|30528.5|30438.5|30525.4|30435.4|30528.6|30438.6|30525.4|30435.4|19
1654676020000|2022-06-08 08:13:40|30525.5|30435.5|30525.2|30435.2|30525.5|30435.5|30519.2|30429.2|31
1654676030000|2022-06-08 08:13:50|30525.4|30435.4|30530.5|30440.5|30530.5|30440.5|30525.2|30435.2|24
1654676040000|2022-06-08 08:14:00|30526.2|30436.2|30511.8|30421.8|30527.5|30437.5|30509.8|30419.8|20
1654676050000|2022-06-08 08:14:10|30512.8|30422.8|30523.6|30433.6|30524|30434|30511.8|30421.8|25
1654676060000|2022-06-08 08:14:20|30523.7|30433.7|30525.5|30435.5|30527.1|30437.1|30523.2|30433.2|25
1654676070000|2022-06-08 08:14:30|30526.3|30436.3|30535|30445|30538.4|30448.4|30526.3|30436.3|36
1654676080000|2022-06-08 08:14:40|30535.5|30445.5|30539.4|30449.4|30539.4|30449.4|30535.5|30445.5|35
1654676090000|2022-06-08 08:14:50|30538.7|30448.7|30536.2|30446.2|30547.6|30457.6|30536.2|30446.2|33
1654676100000|2022-06-08 08:15:00|30541.9|30451.9|30544|30454|30544.6|30454.6|30537.2|30447.2|30
1654676110000|2022-06-08 08:15:10|30543.4|30453.4|30535.9|30445.9|30543.6|30453.6|30532.9|30442.9|27
1654676120000|2022-06-08 08:15:20|30534.2|30444.2|30526.6|30436.6|30536|30446|30524.7|30434.7|30
1654676130000|2022-06-08 08:15:30|30525.8|30435.8|30522.2|30432.2|30526.2|30436.2|30521.3|30431.3|31
1654676140000|2022-06-08 08:15:40|30522|30432|30522.6|30432.6|30524.2|30434.2|30520.7|30430.7|26
1654676150000|2022-06-08 08:15:50|30523.5|30433.5|30522.9|30432.9|30523.5|30433.5|30520.3|30430.3|26
1654676160000|2022-06-08 08:16:00|30521.6|30431.6|30513.3|30423.3|30524.3|30434.3|30510.2|30420.2|37
1654676170000|2022-06-08 08:16:10|30512.4|30422.4|30499.8|30409.8|30513.3|30423.3|30497.4|30407.4|29
1654676180000|2022-06-08 08:16:20|30500.5|30410.5|30497.3|30407.3|30506.1|30416.1|30496.7|30406.7|38
1654676190000|2022-06-08 08:16:30|30496.8|30406.8|30491.9|30401.9|30496.9|30406.9|30486.9|30396.9|33
1654676200000|2022-06-08 08:16:40|30491.3|30401.3|30478.8|30388.8|30493.6|30403.6|30478.8|30388.8|30
1654676210000|2022-06-08 08:16:50|30479.4|30389.4|30489.1|30399.1|30491|30401|30476.1|30386.1|32
1654676220000|2022-06-08 08:17:00|30489.8|30399.8|30476.9|30386.9|30489.8|30399.8|30467.9|30377.9|35
1654676230000|2022-06-08 08:17:10|30476.3|30386.3|30464.3|30374.3|30476.3|30386.3|30463.8|30373.8|36
1654676240000|2022-06-08 08:17:20|30463.8|30373.8|30466.2|30376.2|30467.5|30377.5|30461.1|30371.1|27
1654676250000|2022-06-08 08:17:30|30466.6|30376.6|30465.8|30375.8|30468.4|30378.4|30465.2|30375.2|33
1654676260000|2022-06-08 08:17:40|30466.5|30376.5|30460|30370|30467.3|30377.3|30455.3|30365.3|32
1654676270000|2022-06-08 08:17:50|30459.1|30369.1|30472.1|30382.1|30474.3|30384.3|30459.1|30369.1|35
1654676280000|2022-06-08 08:18:00|30471.6|30381.6|30474.2|30384.2|30474.8|30384.8|30466.8|30376.8|30
1654676290000|2022-06-08 08:18:10|30475.6|30385.6|30490.2|30400.2|30491.9|30401.9|30473.7|30383.7|34
1654676300000|2022-06-08 08:18:20|30490.3|30400.3|30481.9|30391.9|30490.3|30400.3|30480.6|30390.6|33
1654676310000|2022-06-08 08:18:30|30482.2|30392.2|30504.5|30414.5|30509.9|30419.9|30478.3|30388.3|37
1654676320000|2022-06-08 08:18:40|30507.3|30417.3|30512.1|30422.1|30517.6|30427.6|30506.1|30416.1|31
1654676330000|2022-06-08 08:18:50|30513|30423|30526.7|30436.7|30526.7|30436.7|30512|30422|32
1654676340000|2022-06-08 08:19:00|30524.5|30434.5|30511.4|30421.4|30524.5|30434.5|30510.1|30420.1|31
1654676350000|2022-06-08 08:19:10|30516|30426|30513.2|30423.2|30526.8|30436.8|30512.5|30422.5|37
1654676360000|2022-06-08 08:19:20|30512|30422|30526|30436|30526.9|30436.9|30512|30422|32
1654676370000|2022-06-08 08:19:30|30525.5|30435.5|30551.1|30461.1|30553.4|30463.4|30525.5|30435.5|34
1654676380000|2022-06-08 08:19:40|30552|30462|30547.8|30457.8|30552|30462|30542|30452|32
1654676390000|2022-06-08 08:19:50|30548.5|30458.5|30545.7|30455.7|30559.3|30469.3|30545.7|30455.7|33
1654676400000|2022-06-08 08:20:00|30549.1|30459.1|30555.6|30465.6|30562.3|30472.3|30547.8|30457.8|37
1654676410000|2022-06-08 08:20:10|30551.5|30461.5|30555.9|30465.9|30561.3|30471.3|30545.1|30455.1|37
1654676420000|2022-06-08 08:20:20|30556|30466|30555.1|30465.1|30558.8|30468.8|30554.5|30464.5|34
1654676430000|2022-06-08 08:20:30|30556.8|30466.8|30558.5|30468.5|30559.2|30469.2|30555.5|30465.5|33
1654676440000|2022-06-08 08:20:40|30557.2|30467.2|30567.9|30477.9|30570.6|30480.6|30557.2|30467.2|35
1654676450000|2022-06-08 08:20:50|30568.2|30478.2|30567.7|30477.7|30568.9|30478.9|30565.7|30475.7|35
1654676460000|2022-06-08 08:21:00|30567.2|30477.2|30565.8|30475.8|30572.9|30482.9|30559.4|30469.4|37
1654676470000|2022-06-08 08:21:10|30565|30475|30568.5|30478.5|30571.4|30481.4|30561.9|30471.9|35
1654676480000|2022-06-08 08:21:20|30569.9|30479.9|30562.4|30472.4|30571.1|30481.1|30562.4|30472.4|28
1654676490000|2022-06-08 08:21:30|30561.5|30471.5|30560.7|30470.7|30567.1|30477.1|30560.7|30470.7|34
1654676500000|2022-06-08 08:21:40|30560.9|30470.9|30567.1|30477.1|30568.2|30478.2|30555.2|30465.2|30
1654676510000|2022-06-08 08:21:50|30567.7|30477.7|30569.8|30479.8|30570.4|30480.4|30564.4|30474.4|26
1654676520000|2022-06-08 08:22:00|30569.9|30479.9|30575.7|30485.7|30577.7|30487.7|30567.1|30477.1|30
1654676530000|2022-06-08 08:22:10|30574.6|30484.6|30573.9|30483.9|30576|30486|30568.4|30478.4|30
1654676540000|2022-06-08 08:22:20|30575.9|30485.9|30566.3|30476.3|30576.9|30486.9|30566.3|30476.3|27
1654676550000|2022-06-08 08:22:30|30568.9|30478.9|30571.3|30481.3|30574.6|30484.6|30567.2|30477.2|33
1654676560000|2022-06-08 08:22:40|30571|30481|30564.3|30474.3|30571.4|30481.4|30564|30474|27
1654676570000|2022-06-08 08:22:50|30564|30474|30565.9|30475.9|30568|30478|30562.7|30472.7|27
1654676580000|2022-06-08 08:23:00|30566.1|30476.1|30570.9|30480.9|30570.9|30480.9|30561.9|30471.9|32
1654676590000|2022-06-08 08:23:10|30571.1|30481.1|30569.5|30479.5|30571.1|30481.1|30569.1|30479.1|21
1654676600000|2022-06-08 08:23:20|30570.2|30480.2|30563.3|30473.3|30570.7|30480.7|30561.9|30471.9|29
1654676610000|2022-06-08 08:23:30|30563|30473|30572.3|30482.3|30573.4|30483.4|30560.7|30470.7|33
1654676620000|2022-06-08 08:23:40|30573.4|30483.4|30586.6|30496.6|30587.5|30497.5|30573.4|30483.4|27
1654676630000|2022-06-08 08:23:50|30587.1|30497.1|30582.4|30492.4|30589.1|30499.1|30580.5|30490.5|34
1654676640000|2022-06-08 08:24:00|30582.6|30492.6|30588.5|30498.5|30593.1|30503.1|30581.4|30491.4|37
1654676650000|2022-06-08 08:24:10|30587.9|30497.9|30591|30501|30592.5|30502.5|30581.4|30491.4|38
1654676660000|2022-06-08 08:24:20|30590|30500|30587.6|30497.6|30590.3|30500.3|30581.1|30491.1|36
1654676670000|2022-06-08 08:24:30|30587.9|30497.9|30576.6|30486.6|30587.9|30497.9|30576.3|30486.3|30
1654676680000|2022-06-08 08:24:40|30577.3|30487.3|30577.2|30487.2|30579.9|30489.9|30576.5|30486.5|26
1654676690000|2022-06-08 08:24:50|30577.6|30487.6|30579.4|30489.4|30581.6|30491.6|30576.9|30486.9|29
1654676700000|2022-06-08 08:25:00|30579.6|30489.6|30579.5|30489.5|30582.3|30492.3|30578|30488|29
1654676710000|2022-06-08 08:25:10|30578.7|30488.7|30561.5|30471.5|30579|30489|30561.5|30471.5|27
1654676720000|2022-06-08 08:25:20|30565.4|30475.4|30565.4|30475.4|30567.1|30477.1|30562.4|30472.4|28
1654676730000|2022-06-08 08:25:30|30565.5|30475.5|30556.1|30466.1|30565.8|30475.8|30554.5|30464.5|27
1654676740000|2022-06-08 08:25:40|30555.5|30465.5|30552.7|30462.7|30557.4|30467.4|30551.8|30461.8|26
1654676750000|2022-06-08 08:25:50|30552.4|30462.4|30539.1|30449.1|30555.3|30465.3|30539.1|30449.1|24
1654676760000|2022-06-08 08:26:00|30535.4|30445.4|30532.4|30442.4|30535.4|30445.4|30527.8|30437.8|33
1654676770000|2022-06-08 08:26:10|30532.5|30442.5|30537.2|30447.2|30539.9|30449.9|30532.4|30442.4|31
1654676780000|2022-06-08 08:26:20|30535.6|30445.6|30540.8|30450.8|30547.1|30457.1|30535.6|30445.6|27
1654676790000|2022-06-08 08:26:30|30541.3|30451.3|30541.1|30451.1|30541.5|30451.5|30537.6|30447.6|28
1654676800000|2022-06-08 08:26:40|30541.9|30451.9|30532.2|30442.2|30541.9|30451.9|30532.2|30442.2|26
1654676810000|2022-06-08 08:26:50|30532.6|30442.6|30526.7|30436.7|30535.6|30445.6|30526.6|30436.6|34
1654676820000|2022-06-08 08:27:00|30526.9|30436.9|30517.6|30427.6|30533.8|30443.8|30517.6|30427.6|34
1654676830000|2022-06-08 08:27:10|30518.1|30428.1|30510.1|30420.1|30518.6|30428.6|30508.1|30418.1|33
1654676840000|2022-06-08 08:27:20|30510.3|30420.3|30514.3|30424.3|30515.4|30425.4|30510.3|30420.3|17
1654676850000|2022-06-08 08:27:30|30516|30426|30525.1|30435.1|30525.1|30435.1|30513.2|30423.2|33
1654676860000|2022-06-08 08:27:40|30524.1|30434.1|30521.8|30431.8|30524.6|30434.6|30519.1|30429.1|31
1654676870000|2022-06-08 08:27:50|30522.6|30432.6|30525.4|30435.4|30526.1|30436.1|30522.5|30432.5|35
1654676880000|2022-06-08 08:28:00|30525.9|30435.9|30523.1|30433.1|30526.3|30436.3|30522|30432|29
1654676890000|2022-06-08 08:28:10|30524.4|30434.4|30524.5|30434.5|30525.1|30435.1|30522.1|30432.1|26
1654676900000|2022-06-08 08:28:20|30524.4|30434.4|30551.7|30461.7|30560.1|30470.1|30522.2|30432.2|34
1654676910000|2022-06-08 08:28:30|30553.8|30463.8|30562.3|30472.3|30562.5|30472.5|30551.4|30461.4|34
1654676920000|2022-06-08 08:28:40|30562.4|30472.4|30554.1|30464.1|30570.7|30480.7|30554.1|30464.1|31
1654676930000|2022-06-08 08:28:50|30554.6|30464.6|30543|30453|30554.6|30464.6|30542.9|30452.9|33
1654676940000|2022-06-08 08:29:00|30542.9|30452.9|30543.3|30453.3|30543.5|30453.5|30535.4|30445.4|26
1654676950000|2022-06-08 08:29:10|30543|30453|30540.1|30450.1|30551.6|30461.6|30538.7|30448.7|38
1654676960000|2022-06-08 08:29:20|30539.8|30449.8|30547.4|30457.4|30549.2|30459.2|30539.7|30449.7|34
1654676970000|2022-06-08 08:29:30|30547.1|30457.1|30542.1|30452.1|30548.4|30458.4|30541.4|30451.4|24
1654676980000|2022-06-08 08:29:40|30542.8|30452.8|30542.2|30452.2|30542.8|30452.8|30541.5|30451.5|14
1654676990000|2022-06-08 08:29:50|30541.6|30451.6|30545.1|30455.1|30545.7|30455.7|30541.6|30451.6|27
1654677000000|2022-06-08 08:30:00|30544.3|30454.3|30553.9|30463.9|30554.2|30464.2|30544.2|30454.2|32
1654677010000|2022-06-08 08:30:10|30553.8|30463.8|30562.6|30472.6|30562.6|30472.6|30553|30463|31
1654677020000|2022-06-08 08:30:20|30563|30473|30567.4|30477.4|30570.6|30480.6|30562.2|30472.2|33
1654677030000|2022-06-08 08:30:30|30567.5|30477.5|30569.5|30479.5|30570|30480|30567.5|30477.5|19
1654677040000|2022-06-08 08:30:40|30575.5|30485.5|30578.8|30488.8|30578.9|30488.9|30565.9|30475.9|33
1654677050000|2022-06-08 08:30:50|30578.7|30488.7|30578.7|30488.7|30579.5|30489.5|30568.7|30478.7|33
1654677060000|2022-06-08 08:31:00|30579.5|30489.5|30581.2|30491.2|30590.9|30500.9|30578.5|30488.5|29
1654677070000|2022-06-08 08:31:10|30581.1|30491.1|30574.6|30484.6|30582.1|30492.1|30571.2|30481.2|38
1654677080000|2022-06-08 08:31:20|30574.2|30484.2|30578|30488|30581.4|30491.4|30574|30484|31
1654677090000|2022-06-08 08:31:30|30577.1|30487.1|30573.8|30483.8|30578.6|30488.6|30568|30478|36
1654677100000|2022-06-08 08:31:40|30575.4|30485.4|30573|30483|30575.4|30485.4|30569.1|30479.1|25
1654677110000|2022-06-08 08:31:50|30571.1|30481.1|30569.1|30479.1|30572.9|30482.9|30568.4|30478.4|14
1654677120000|2022-06-08 08:32:00|30568.2|30478.2|30564.9|30474.9|30569.5|30479.5|30564.9|30474.9|21
1654677130000|2022-06-08 08:32:10|30564.8|30474.8|30568.4|30478.4|30568.4|30478.4|30564.6|30474.6|24
1654677140000|2022-06-08 08:32:20|30568.1|30478.1|30567|30477|30568.3|30478.3|30567|30477|23
1654677150000|2022-06-08 08:32:30|30567.1|30477.1|30567|30477|30568.4|30478.4|30566.6|30476.6|17
1654677160000|2022-06-08 08:32:40|30566.7|30476.7|30552|30462|30567.3|30477.3|30552|30462|23
1654677170000|2022-06-08 08:32:50|30551.7|30461.7|30554.2|30464.2|30554.9|30464.9|30550.1|30460.1|20
1654677180000|2022-06-08 08:33:00|30553|30463|30555.8|30465.8|30557.2|30467.2|30550.9|30460.9|13
1654677190000|2022-06-08 08:33:10|30556.4|30466.4|30558.2|30468.2|30558.2|30468.2|30555.7|30465.7|15
1654677200000|2022-06-08 08:33:20|30557.1|30467.1|30551.7|30461.7|30557.1|30467.1|30551.2|30461.2|22
1654677210000|2022-06-08 08:33:30|30551.9|30461.9|30528.8|30438.8|30551.9|30461.9|30528.8|30438.8|31
1654677220000|2022-06-08 08:33:40|30530.1|30440.1|30514.2|30424.2|30530.1|30440.1|30513.5|30423.5|24
1654677230000|2022-06-08 08:33:50|30513.2|30423.2|30520|30430|30520|30430|30512.3|30422.3|28
1654677240000|2022-06-08 08:34:00|30520.1|30430.1|30534.3|30444.3|30538.2|30448.2|30520.1|30430.1|32
1654677250000|2022-06-08 08:34:10|30534|30444|30522.2|30432.2|30534|30444|30522.2|30432.2|31
1654677260000|2022-06-08 08:34:20|30522.1|30432.1|30524|30434|30526.1|30436.1|30518.3|30428.3|26
1654677270000|2022-06-08 08:34:30|30523.6|30433.6|30520.2|30430.2|30523.6|30433.6|30518|30428|20
1654677280000|2022-06-08 08:34:40|30520.7|30430.7|30522.2|30432.2|30522.4|30432.4|30517.9|30427.9|25
1654677290000|2022-06-08 08:34:50|30521.2|30431.2|30519.1|30429.1|30521.9|30431.9|30515.7|30425.7|27
1654677300000|2022-06-08 08:35:00|30519.9|30429.9|30538.6|30448.6|30538.6|30448.6|30517.9|30427.9|34
1654677310000|2022-06-08 08:35:10|30535|30445|30535.3|30445.3|30545.6|30455.6|30535|30445|32
1654677320000|2022-06-08 08:35:20|30537.3|30447.3|30541.2|30451.2|30547.9|30457.9|30535.8|30445.8|37
1654677330000|2022-06-08 08:35:30|30545.5|30455.5|30534|30444|30547.1|30457.1|30534|30444|32
1654677340000|2022-06-08 08:35:40|30533.9|30443.9|30549|30459|30551.3|30461.3|30533.6|30443.6|37
1654677350000|2022-06-08 08:35:50|30549.3|30459.3|30545.1|30455.1|30549.6|30459.6|30538.8|30448.8|26
1654677360000|2022-06-08 08:36:00|30540.3|30450.3|30538.3|30448.3|30546.8|30456.8|30533.5|30443.5|35
1654677370000|2022-06-08 08:36:10|30539.2|30449.2|30528.4|30438.4|30539.2|30449.2|30528.4|30438.4|34
1654677380000|2022-06-08 08:36:20|30528.6|30438.6|30535.5|30445.5|30537.1|30447.1|30528.4|30438.4|29
1654677390000|2022-06-08 08:36:30|30537.1|30447.1|30532.1|30442.1|30537.6|30447.6|30531.8|30441.8|27
1654677400000|2022-06-08 08:36:40|30532|30442|30543.9|30453.9|30545.9|30455.9|30532|30442|33
1654677410000|2022-06-08 08:36:50|30542.9|30452.9|30541.8|30451.8|30544.9|30454.9|30538.9|30448.9|22
1654677420000|2022-06-08 08:37:00|30542.3|30452.3|30539.5|30449.5|30543.8|30453.8|30539|30449|30
1654677430000|2022-06-08 08:37:10|30540.2|30450.2|30535.1|30445.1|30542.9|30452.9|30533.9|30443.9|26
1654677440000|2022-06-08 08:37:20|30535.3|30445.3|30526.8|30436.8|30535.3|30445.3|30523.6|30433.6|26
1654677450000|2022-06-08 08:37:30|30528.8|30438.8|30525.4|30435.4|30528.8|30438.8|30523.6|30433.6|11
1654677460000|2022-06-08 08:37:40|30523.6|30433.6|30528.9|30438.9|30528.9|30438.9|30523.6|30433.6|24
1654677470000|2022-06-08 08:37:50|30527.7|30437.7|30515.4|30425.4|30528.4|30438.4|30515.4|30425.4|26
1654677480000|2022-06-08 08:38:00|30515.5|30425.5|30515.5|30425.5|30516.2|30426.2|30512.6|30422.6|30
1654677490000|2022-06-08 08:38:10|30518.1|30428.1|30522.4|30432.4|30524.4|30434.4|30518.1|30428.1|27
1654677500000|2022-06-08 08:38:20|30523.1|30433.1|30519.7|30429.7|30527|30437|30518.2|30428.2|28
1654677510000|2022-06-08 08:38:30|30520|30430|30522.2|30432.2|30525.3|30435.3|30519.7|30429.7|26
1654677520000|2022-06-08 08:38:40|30522.3|30432.3|30530|30440|30531.9|30441.9|30522|30432|29
1654677530000|2022-06-08 08:38:50|30530.1|30440.1|30528.3|30438.3|30530.1|30440.1|30527|30437|22
1654677540000|2022-06-08 08:39:00|30529.3|30439.3|30524|30434|30529.4|30439.4|30522.4|30432.4|18
1654677550000|2022-06-08 08:39:10|30523.9|30433.9|30518.6|30428.6|30523.9|30433.9|30518.6|30428.6|21
1654677560000|2022-06-08 08:39:20|30520.8|30430.8|30516.2|30426.2|30520.9|30430.9|30513.9|30423.9|26
1654677570000|2022-06-08 08:39:30|30516.9|30426.9|30516.6|30426.6|30517.4|30427.4|30515.4|30425.4|16
1654677580000|2022-06-08 08:39:40|30516|30426|30516.9|30426.9|30516.9|30426.9|30514.4|30424.4|22
1654677590000|2022-06-08 08:39:50|30515|30425|30515.2|30425.2|30516.5|30426.5|30513.1|30423.1|25
1654677600000|2022-06-08 08:40:00|30515|30425|30516.3|30426.3|30516.9|30426.9|30513.1|30423.1|28
1654677610000|2022-06-08 08:40:10|30515.8|30425.8|30515.5|30425.5|30516.4|30426.4|30514.6|30424.6|17
1654677620000|2022-06-08 08:40:20|30515.6|30425.6|30513.9|30423.9|30516.9|30426.9|30513.4|30423.4|15
1654677630000|2022-06-08 08:40:30|30513.8|30423.8|30505.2|30415.2|30513.8|30423.8|30503.9|30413.9|20
1654677640000|2022-06-08 08:40:40|30503.5|30413.5|30500.3|30410.3|30503.5|30413.5|30498.9|30408.9|23
1654677650000|2022-06-08 08:40:50|30499.6|30409.6|30499.8|30409.8|30500.4|30410.4|30497.9|30407.9|16
1654677660000|2022-06-08 08:41:00|30499|30409|30488.7|30398.7|30499|30409|30487.1|30397.1|23
1654677670000|2022-06-08 08:41:10|30474.5|30384.5|30468.1|30378.1|30488.7|30398.7|30467.5|30377.5|22
1654677680000|2022-06-08 08:41:20|30470.7|30380.7|30473.1|30383.1|30474.8|30384.8|30468.1|30378.1|17
1654677690000|2022-06-08 08:41:30|30478|30388|30495|30405|30496.2|30406.2|30477.8|30387.8|34
1654677700000|2022-06-08 08:41:40|30494.9|30404.9|30515.2|30425.2|30515.7|30425.7|30494.6|30404.6|34
1654677710000|2022-06-08 08:41:50|30513.3|30423.3|30531|30441|30531|30441|30513.3|30423.3|32
1654677720000|2022-06-08 08:42:00|30530|30440|30526.8|30436.8|30530.5|30440.5|30526.2|30436.2|22
1654677730000|2022-06-08 08:42:10|30528.1|30438.1|30535.4|30445.4|30537|30447|30518|30428|34
1654677740000|2022-06-08 08:42:20|30538.3|30448.3|30539.7|30449.7|30544.7|30454.7|30533.9|30443.9|31
1654677750000|2022-06-08 08:42:30|30539.1|30449.1|30551.8|30461.8|30551.8|30461.8|30538.8|30448.8|28
1654677760000|2022-06-08 08:42:40|30548.1|30458.1|30547.6|30457.6|30555.7|30465.7|30547.2|30457.2|36
1654677770000|2022-06-08 08:42:50|30547.7|30457.7|30553.8|30463.8|30559.9|30469.9|30547.7|30457.7|33
1654677780000|2022-06-08 08:43:00|30552.3|30462.3|30562.6|30472.6|30562.6|30472.6|30550.1|30460.1|27
1654677790000|2022-06-08 08:43:10|30562.4|30472.4|30553.4|30463.4|30562.4|30472.4|30552.2|30462.2|20
1654677800000|2022-06-08 08:43:20|30552.6|30462.6|30546.8|30456.8|30552.6|30462.6|30546.8|30456.8|23
1654677810000|2022-06-08 08:43:30|30547.3|30457.3|30552.7|30462.7|30553.9|30463.9|30547.1|30457.1|24
1654677820000|2022-06-08 08:43:40|30552.8|30462.8|30546.9|30456.9|30552.8|30462.8|30545.5|30455.5|31
1654677830000|2022-06-08 08:43:50|30546.8|30456.8|30549.6|30459.6|30549.9|30459.9|30544.7|30454.7|29
1654677840000|2022-06-08 08:44:00|30548.3|30458.3|30553.4|30463.4|30554.3|30464.3|30548|30458|27
1654677850000|2022-06-08 08:44:10|30553.1|30463.1|30557.2|30467.2|30565.6|30475.6|30552.6|30462.6|27
1654677860000|2022-06-08 08:44:20|30558.4|30468.4|30552.5|30462.5|30558.4|30468.4|30551.7|30461.7|27
1654677870000|2022-06-08 08:44:30|30552.9|30462.9|30549|30459|30555.8|30465.8|30547.6|30457.6|27
1654677880000|2022-06-08 08:44:40|30548.9|30458.9|30547.5|30457.5|30549.3|30459.3|30543.2|30453.2|26
1654677890000|2022-06-08 08:44:50|30547.7|30457.7|30551.6|30461.6|30553.5|30463.5|30544.4|30454.4|31
1654677900000|2022-06-08 08:45:00|30551.5|30461.5|30543.5|30453.5|30552.4|30462.4|30535.4|30445.4|27
1654677910000|2022-06-08 08:45:10|30539.9|30449.9|30554|30464|30554|30464|30535.4|30445.4|30
1654677920000|2022-06-08 08:45:20|30549.4|30459.4|30547.3|30457.3|30557.5|30467.5|30544.9|30454.9|32
1654677930000|2022-06-08 08:45:30|30547.2|30457.2|30541.6|30451.6|30547.8|30457.8|30541.5|30451.5|29
1654677940000|2022-06-08 08:45:40|30541.5|30451.5|30544.3|30454.3|30545.5|30455.5|30539.4|30449.4|29
1654677950000|2022-06-08 08:45:50|30541.4|30451.4|30533.4|30443.4|30544.3|30454.3|30533.4|30443.4|17
1654677960000|2022-06-08 08:46:00|30533.1|30443.1|30524.5|30434.5|30533.1|30443.1|30524.5|30434.5|26
1654677970000|2022-06-08 08:46:10|30526.1|30436.1|30523.5|30433.5|30529|30439|30523.5|30433.5|20
1654677980000|2022-06-08 08:46:20|30525.7|30435.7|30527.8|30437.8|30529.5|30439.5|30521.2|30431.2|28
1654677990000|2022-06-08 08:46:30|30529.8|30439.8|30536.9|30446.9|30537.5|30447.5|30527.2|30437.2|33
1654678000000|2022-06-08 08:46:40|30537.5|30447.5|30539.2|30449.2|30539.7|30449.7|30537.1|30447.1|22
1654678010000|2022-06-08 08:46:50|30538.1|30448.1|30553.3|30463.3|30554.4|30464.4|30538.1|30448.1|33
1654678020000|2022-06-08 08:47:00|30553.4|30463.4|30559.3|30469.3|30559.8|30469.8|30553.4|30463.4|34
1654678030000|2022-06-08 08:47:10|30560|30470|30576.5|30486.5|30576.9|30486.9|30560|30470|39
1654678040000|2022-06-08 08:47:20|30575.7|30485.7|30566.8|30476.8|30578.7|30488.7|30565.3|30475.3|35
1654678050000|2022-06-08 08:47:30|30565.7|30475.7|30567.3|30477.3|30572.3|30482.3|30565|30475|30
1654678060000|2022-06-08 08:47:40|30565.9|30475.9|30570.4|30480.4|30571.7|30481.7|30564.5|30474.5|35
1654678070000|2022-06-08 08:47:50|30571|30481|30571.3|30481.3|30572.4|30482.4|30569.9|30479.9|24
1654678080000|2022-06-08 08:48:00|30571.2|30481.2|30574.5|30484.5|30580.9|30490.9|30570.1|30480.1|29
1654678090000|2022-06-08 08:48:10|30570.3|30480.3|30567.8|30477.8|30571.3|30481.3|30567.7|30477.7|28
1654678100000|2022-06-08 08:48:20|30569|30479|30553.6|30463.6|30569.8|30479.8|30553|30463|33
1654678110000|2022-06-08 08:48:30|30554.4|30464.4|30544.3|30454.3|30555.1|30465.1|30543.4|30453.4|27
1654678120000|2022-06-08 08:48:40|30544|30454|30543.7|30453.7|30544.8|30454.8|30542.4|30452.4|23
1654678130000|2022-06-08 08:48:50|30544.4|30454.4|30542|30452|30546.2|30456.2|30540.7|30450.7|23
1654678140000|2022-06-08 08:49:00|30542.4|30452.4|30549.5|30459.5|30556.9|30466.9|30542.4|30452.4|28
1654678150000|2022-06-08 08:49:10|30546.2|30456.2|30540.1|30450.1|30550.6|30460.6|30538.1|30448.1|26
1654678160000|2022-06-08 08:49:20|30539.9|30449.9|30530.6|30440.6|30542.1|30452.1|30530.4|30440.4|26
1654678170000|2022-06-08 08:49:30|30530.2|30440.2|30515.2|30425.2|30531.4|30441.4|30515.2|30425.2|31
1654678180000|2022-06-08 08:49:40|30514.6|30424.6|30523.2|30433.2|30524.4|30434.4|30513.2|30423.2|34
1654678190000|2022-06-08 08:49:50|30527.6|30437.6|30519.7|30429.7|30532.9|30442.9|30518.1|30428.1|35
1654678200000|2022-06-08 08:50:00|30521|30431|30525.6|30435.6|30526.8|30436.8|30519.6|30429.6|21
1654678210000|2022-06-08 08:50:10|30522.6|30432.6|30526.3|30436.3|30526.3|30436.3|30514.3|30424.3|34
1654678220000|2022-06-08 08:50:20|30525.4|30435.4|30523|30433|30526.1|30436.1|30521|30431|33
1654678230000|2022-06-08 08:50:30|30521.4|30431.4|30520.4|30430.4|30526.2|30436.2|30516.3|30426.3|37
1654678240000|2022-06-08 08:50:40|30517.9|30427.9|30509.1|30419.1|30520.4|30430.4|30509.1|30419.1|34
1654678250000|2022-06-08 08:50:50|30508.8|30418.8|30500.3|30410.3|30509.1|30419.1|30500.3|30410.3|31
1654678260000|2022-06-08 08:51:00|30501.4|30411.4|30501|30411|30503.1|30413.1|30499.4|30409.4|18
1654678270000|2022-06-08 08:51:10|30503.1|30413.1|30504.2|30414.2|30504.3|30414.3|30501.1|30411.1|27
1654678280000|2022-06-08 08:51:20|30504.1|30414.1|30501|30411|30504.1|30414.1|30499.9|30409.9|21
1654678290000|2022-06-08 08:51:30|30501.1|30411.1|30502.8|30412.8|30503.1|30413.1|30499.5|30409.5|31
1654678300000|2022-06-08 08:51:40|30502.7|30412.7|30503|30413|30506.1|30416.1|30502.1|30412.1|28
1654678310000|2022-06-08 08:51:50|30503.4|30413.4|30514.5|30424.5|30514.5|30424.5|30503|30413|30
1654678320000|2022-06-08 08:52:00|30517.9|30427.9|30520.4|30430.4|30525.3|30435.3|30517.9|30427.9|37
1654678330000|2022-06-08 08:52:10|30519.9|30429.9|30503.9|30413.9|30520.1|30430.1|30503.9|30413.9|28
1654678340000|2022-06-08 08:52:20|30504|30414|30506.2|30416.2|30506.2|30416.2|30502.2|30412.2|29
1654678350000|2022-06-08 08:52:30|30505.5|30415.5|30506|30416|30507|30417|30504.4|30414.4|29
1654678360000|2022-06-08 08:52:40|30507.6|30417.6|30501.9|30411.9|30507.6|30417.6|30501.1|30411.1|19
1654678370000|2022-06-08 08:52:50|30502.9|30412.9|30499.9|30409.9|30504.9|30414.9|30499.9|30409.9|23
1654678380000|2022-06-08 08:53:00|30497.5|30407.5|30489.2|30399.2|30497.5|30407.5|30488.2|30398.2|28
1654678390000|2022-06-08 08:53:10|30488.5|30398.5|30492.4|30402.4|30492.4|30402.4|30485.3|30395.3|32
1654678400000|2022-06-08 08:53:20|30492.8|30402.8|30503.5|30413.5|30506.4|30416.4|30492.2|30402.2|31
1654678410000|2022-06-08 08:53:30|30506.3|30416.3|30503.6|30413.6|30510.3|30420.3|30503.6|30413.6|34
1654678420000|2022-06-08 08:53:40|30504.2|30414.2|30491.4|30401.4|30504.5|30414.5|30487.5|30397.5|33
1654678430000|2022-06-08 08:53:50|30491.8|30401.8|30492|30402|30492.2|30402.2|30488|30398|28
1654678440000|2022-06-08 08:54:00|30491.9|30401.9|30497.5|30407.5|30497.5|30407.5|30489.2|30399.2|31
1654678450000|2022-06-08 08:54:10|30498.7|30408.7|30513.8|30423.8|30514.2|30424.2|30498.5|30408.5|37
1654678460000|2022-06-08 08:54:20|30514.4|30424.4|30521.5|30431.5|30525.2|30435.2|30514.4|30424.4|27
1654678470000|2022-06-08 08:54:30|30521.7|30431.7|30523|30433|30530.6|30440.6|30521.7|30431.7|26
1654678480000|2022-06-08 08:54:40|30523.1|30433.1|30513.9|30423.9|30527.5|30437.5|30512|30422|30
1654678490000|2022-06-08 08:54:50|30516.1|30426.1|30512.6|30422.6|30516.1|30426.1|30512.2|30422.2|27
1654678500000|2022-06-08 08:55:00|30513.1|30423.1|30521.7|30431.7|30521.7|30431.7|30501.4|30411.4|30
1654678510000|2022-06-08 08:55:10|30521.1|30431.1|30523.9|30433.9|30528|30438|30518.1|30428.1|31
1654678520000|2022-06-08 08:55:20|30523.2|30433.2|30517.9|30427.9|30524.9|30434.9|30517.4|30427.4|32
1654678530000|2022-06-08 08:55:30|30517.8|30427.8|30515.8|30425.8|30519.8|30429.8|30515.8|30425.8|24
1654678540000|2022-06-08 08:55:40|30516|30426|30511.3|30421.3|30525|30435|30511.3|30421.3|33
1654678550000|2022-06-08 08:55:50|30513.5|30423.5|30516.8|30426.8|30516.8|30426.8|30511.9|30421.9|14
1654678560000|2022-06-08 08:56:00|30513.6|30423.6|30515.7|30425.7|30515.7|30425.7|30506.1|30416.1|24
1654678570000|2022-06-08 08:56:10|30510.4|30420.4|30515.7|30425.7|30515.7|30425.7|30506.1|30416.1|17
1654678580000|2022-06-08 08:56:20|30510.3|30420.3|30510.3|30420.3|30515.7|30425.7|30506.1|30416.1|18
1654678590000|2022-06-08 08:56:30|30509.7|30419.7|30510.7|30420.7|30515.7|30425.7|30506.1|30416.1|11
1654678600000|2022-06-08 08:56:40|30510.3|30420.3|30501.3|30411.3|30515.7|30425.7|30500.7|30410.7|16
1654678610000|2022-06-08 08:56:50|30501.4|30411.4|30504.6|30414.6|30508.5|30418.5|30500.9|30410.9|24
1654678620000|2022-06-08 08:57:00|30505.1|30415.1|30501.9|30411.9|30511.7|30421.7|30501.6|30411.6|28
1654678630000|2022-06-08 08:57:10|30502.5|30412.5|30509.2|30419.2|30509.2|30419.2|30501.6|30411.6|16
1654678640000|2022-06-08 08:57:20|30507.3|30417.3|30508.4|30418.4|30508.4|30418.4|30501.6|30411.6|20
1654678650000|2022-06-08 08:57:30|30509.3|30419.3|30511.8|30421.8|30516.1|30426.1|30506|30416|23
1654678660000|2022-06-08 08:57:40|30511.5|30421.5|30508.2|30418.2|30514.2|30424.2|30505.8|30415.8|24
1654678670000|2022-06-08 08:57:50|30507.7|30417.7|30504.7|30414.7|30509.1|30419.1|30504.7|30414.7|24
1654678680000|2022-06-08 08:58:00|30508.6|30418.6|30503.9|30413.9|30510.3|30420.3|30500.4|30410.4|22
1654678690000|2022-06-08 08:58:10|30503.7|30413.7|30506.7|30416.7|30506.7|30416.7|30502.4|30412.4|23
1654678700000|2022-06-08 08:58:20|30507.5|30417.5|30498.3|30408.3|30508.1|30418.1|30498.3|30408.3|24
1654678710000|2022-06-08 08:58:30|30498.8|30408.8|30503.2|30413.2|30504.6|30414.6|30498.8|30408.8|34
1654678720000|2022-06-08 08:58:40|30503.8|30413.8|30503.5|30413.5|30504.8|30414.8|30502.4|30412.4|28
1654678730000|2022-06-08 08:58:50|30502.8|30412.8|30502.2|30412.2|30503.1|30413.1|30501.7|30411.7|22
1654678740000|2022-06-08 08:59:00|30502.7|30412.7|30499.2|30409.2|30503|30413|30499.1|30409.1|16
1654678750000|2022-06-08 08:59:10|30499.9|30409.9|30507.1|30417.1|30507.1|30417.1|30499.2|30409.2|21
1654678760000|2022-06-08 08:59:20|30506.5|30416.5|30510.3|30420.3|30512.4|30422.4|30504.3|30414.3|30
1654678770000|2022-06-08 08:59:30|30511.5|30421.5|30511.4|30421.4|30512.6|30422.6|30511.2|30421.2|20
1654678780000|2022-06-08 08:59:40|30511.5|30421.5|30511.1|30421.1|30512.9|30422.9|30508.5|30418.5|27
1654678790000|2022-06-08 08:59:50|30513.6|30423.6|30533.9|30443.9|30534.8|30444.8|30513.6|30423.6|36
1654678800000|2022-06-08 09:00:00|30533.4|30443.4|30519.6|30429.6|30540|30450|30519.6|30429.6|37
1654678810000|2022-06-08 09:00:10|30519.5|30429.5|30524.8|30434.8|30524.8|30434.8|30512.4|30422.4|29
1654678820000|2022-06-08 09:00:20|30524.4|30434.4|30512.9|30422.9|30524.4|30434.4|30512.9|30422.9|23
1654678830000|2022-06-08 09:00:30|30513|30423|30524.6|30434.6|30526.5|30436.5|30512.9|30422.9|27
1654678840000|2022-06-08 09:00:40|30524.5|30434.5|30522.7|30432.7|30526.1|30436.1|30520.9|30430.9|17
1654678850000|2022-06-08 09:00:50|30525.6|30435.6|30520.9|30430.9|30525.6|30435.6|30520.9|30430.9|3
1654678860000|2022-06-08 09:01:00|30515.6|30425.6|30509.2|30419.2|30516.1|30426.1|30509.2|30419.2|6
1654678870000|2022-06-08 09:01:10|30509.1|30419.1|30510|30420|30510.3|30420.3|30508.3|30418.3|21
1654678880000|2022-06-08 09:01:20|30509.9|30419.9|30509.1|30419.1|30510.8|30420.8|30507.8|30417.8|22
1654678890000|2022-06-08 09:01:30|30509.4|30419.4|30505.1|30415.1|30510.5|30420.5|30505.1|30415.1|34
1654678900000|2022-06-08 09:01:40|30507.5|30417.5|30507.5|30417.5|30507.5|30417.5|30505.1|30415.1|16
1654678910000|2022-06-08 09:01:50|30506.2|30416.2|30506.1|30416.1|30507.5|30417.5|30505.1|30415.1|18
1654678920000|2022-06-08 09:02:00|30507.5|30417.5|30497.9|30407.9|30507.5|30417.5|30497.9|30407.9|24
1654678930000|2022-06-08 09:02:10|30502.7|30412.7|30503.6|30413.6|30505.8|30415.8|30497.9|30407.9|28
1654678940000|2022-06-08 09:02:20|30502.8|30412.8|30499.1|30409.1|30502.8|30412.8|30497.1|30407.1|16
1654678950000|2022-06-08 09:02:30|30502.4|30412.4|30499.8|30409.8|30502.4|30412.4|30497.1|30407.1|11
1654678960000|2022-06-08 09:02:40|30498.1|30408.1|30500|30410|30503.6|30413.6|30497.1|30407.1|26
1654678970000|2022-06-08 09:02:50|30500.4|30410.4|30509.6|30419.6|30510.4|30420.4|30497.1|30407.1|35
1654678980000|2022-06-08 09:03:00|30508.2|30418.2|30516|30426|30519.3|30429.3|30502.6|30412.6|35
1654678990000|2022-06-08 09:03:10|30516.1|30426.1|30514.9|30424.9|30516.4|30426.4|30514.6|30424.6|20
1654679000000|2022-06-08 09:03:20|30514.8|30424.8|30506.5|30416.5|30515.5|30425.5|30506.5|30416.5|24
1654679010000|2022-06-08 09:03:30|30506.4|30416.4|30505.6|30415.6|30507.5|30417.5|30504.3|30414.3|28
1654679020000|2022-06-08 09:03:40|30505.4|30415.4|30501.4|30411.4|30506.1|30416.1|30495.1|30405.1|25
1654679030000|2022-06-08 09:03:50|30498.2|30408.2|30483.5|30393.5|30501.4|30411.4|30483.5|30393.5|31
1654679040000|2022-06-08 09:04:00|30483.4|30393.4|30489.4|30399.4|30490.9|30400.9|30481.9|30391.9|14
1654679050000|2022-06-08 09:04:10|30487.3|30397.3|30487.8|30397.8|30490.9|30400.9|30484.2|30394.2|11
1654679060000|2022-06-08 09:04:20|30487.4|30397.4|30480.7|30390.7|30487.6|30397.6|30480.7|30390.7|29
1654679070000|2022-06-08 09:04:30|30479.4|30389.4|30477|30387|30480.7|30390.7|30476.6|30386.6|24
1654679080000|2022-06-08 09:04:40|30476.9|30386.9|30457.4|30367.4|30476.9|30386.9|30453.7|30363.7|32
1654679090000|2022-06-08 09:04:50|30454.8|30364.8|30447.6|30357.6|30456.5|30366.5|30446.6|30356.6|32
1654679100000|2022-06-08 09:05:00|30448.5|30358.5|30429.1|30339.1|30450.3|30360.3|30426.3|30336.3|36
1654679110000|2022-06-08 09:05:10|30429.4|30339.4|30441.1|30351.1|30441.6|30351.6|30429.4|30339.4|31
1654679120000|2022-06-08 09:05:20|30439.7|30349.7|30438.8|30348.8|30441.1|30351.1|30437.2|30347.2|31
1654679130000|2022-06-08 09:05:30|30439|30349|30439.6|30349.6|30440|30350|30435.8|30345.8|26
1654679140000|2022-06-08 09:05:40|30440.1|30350.1|30448.5|30358.5|30448.5|30358.5|30438.6|30348.6|31
1654679150000|2022-06-08 09:05:50|30448.2|30358.2|30453|30363|30456.8|30366.8|30448.1|30358.1|29
1654679160000|2022-06-08 09:06:00|30452.5|30362.5|30441|30351|30452.5|30362.5|30440.9|30350.9|34
1654679170000|2022-06-08 09:06:10|30441.1|30351.1|30438.9|30348.9|30441.1|30351.1|30433.8|30343.8|29
1654679180000|2022-06-08 09:06:20|30439.3|30349.3|30435.8|30345.8|30441|30351|30426.6|30336.6|36
1654679190000|2022-06-08 09:06:30|30436.9|30346.9|30440.3|30350.3|30444.7|30354.7|30436.9|30346.9|34
1654679200000|2022-06-08 09:06:40|30440.4|30350.4|30475.7|30385.7|30483.2|30393.2|30440.2|30350.2|34
1654679210000|2022-06-08 09:06:50|30475.6|30385.6|30474.7|30384.7|30477|30387|30466.6|30376.6|25
1654679220000|2022-06-08 09:07:00|30475.4|30385.4|30457.7|30367.7|30476.5|30386.5|30456.9|30366.9|28
1654679230000|2022-06-08 09:07:10|30457.4|30367.4|30470.8|30380.8|30473.5|30383.5|30457.4|30367.4|33
1654679240000|2022-06-08 09:07:20|30477.9|30387.9|30497.1|30407.1|30499.9|30409.9|30477.9|30387.9|29
1654679250000|2022-06-08 09:07:30|30495.7|30405.7|30492.1|30402.1|30497.7|30407.7|30488.8|30398.8|37
1654679260000|2022-06-08 09:07:40|30491.7|30401.7|30490.5|30400.5|30493.9|30403.9|30489|30399|25
1654679270000|2022-06-08 09:07:50|30490.1|30400.1|30498.7|30408.7|30502.5|30412.5|30490.1|30400.1|35
1654679280000|2022-06-08 09:08:00|30499.4|30409.4|30492.6|30402.6|30499.9|30409.9|30488.7|30398.7|31
1654679290000|2022-06-08 09:08:10|30492.7|30402.7|30499.5|30409.5|30499.5|30409.5|30492.7|30402.7|26
1654679300000|2022-06-08 09:08:20|30498.9|30408.9|30496.9|30406.9|30500.2|30410.2|30493.6|30403.6|36
1654679310000|2022-06-08 09:08:30|30497.2|30407.2|30495.2|30405.2|30499.2|30409.2|30493.8|30403.8|30
1654679320000|2022-06-08 09:08:40|30497.4|30407.4|30490.3|30400.3|30497.7|30407.7|30485.7|30395.7|32
1654679330000|2022-06-08 09:08:50|30492|30402|30489.5|30399.5|30495.9|30405.9|30488.4|30398.4|29
1654679340000|2022-06-08 09:09:00|30489.6|30399.6|30489.1|30399.1|30490.2|30400.2|30488.6|30398.6|19
1654679350000|2022-06-08 09:09:10|30490|30400|30490.8|30400.8|30494.5|30404.5|30489.1|30399.1|22
1654679360000|2022-06-08 09:09:20|30490.7|30400.7|30491.4|30401.4|30492.9|30402.9|30489.4|30399.4|27
1654679370000|2022-06-08 09:09:30|30491.9|30401.9|30500.7|30410.7|30504|30414|30491.4|30401.4|30
1654679380000|2022-06-08 09:09:40|30499.3|30409.3|30477.7|30387.7|30499.3|30409.3|30475.3|30385.3|35
1654679390000|2022-06-08 09:09:50|30474.9|30384.9|30474.2|30384.2|30475.4|30385.4|30472.6|30382.6|22
1654679400000|2022-06-08 09:10:00|30467.9|30377.9|30454.8|30364.8|30467.9|30377.9|30454.1|30364.1|28
1654679410000|2022-06-08 09:10:10|30455.2|30365.2|30439.9|30349.9|30455.4|30365.4|30439.5|30349.5|34
1654679420000|2022-06-08 09:10:20|30443|30353|30439.8|30349.8|30447.4|30357.4|30438.1|30348.1|28
1654679430000|2022-06-08 09:10:30|30438.9|30348.9|30428.9|30338.9|30441.9|30351.9|30428.1|30338.1|22
1654679440000|2022-06-08 09:10:40|30428.3|30338.3|30439.3|30349.3|30439.6|30349.6|30423.2|30333.2|32
1654679450000|2022-06-08 09:10:50|30439.1|30349.1|30437|30347|30441.2|30351.2|30437|30347|30
1654679460000|2022-06-08 09:11:00|30435|30345|30432.4|30342.4|30435.6|30345.6|30426.4|30336.4|34
1654679470000|2022-06-08 09:11:10|30436|30346|30431|30341|30437.7|30347.7|30431|30341|26
1654679480000|2022-06-08 09:11:20|30432.5|30342.5|30438.7|30348.7|30446.6|30356.6|30432.5|30342.5|34
1654679490000|2022-06-08 09:11:30|30438.8|30348.8|30445|30355|30449.8|30359.8|30438|30348|35
1654679500000|2022-06-08 09:11:40|30448.6|30358.6|30440.9|30350.9|30450.6|30360.6|30438.9|30348.9|33
1654679510000|2022-06-08 09:11:50|30442.1|30352.1|30441.4|30351.4|30443.5|30353.5|30440.9|30350.9|25
1654679520000|2022-06-08 09:12:00|30441|30351|30458.5|30368.5|30458.5|30368.5|30439.9|30349.9|30
1654679530000|2022-06-08 09:12:10|30453.7|30363.7|30453.1|30363.1|30458.6|30368.6|30449.5|30359.5|33
1654679540000|2022-06-08 09:12:20|30453.2|30363.2|30456.8|30366.8|30456.9|30366.9|30451.5|30361.5|23
1654679550000|2022-06-08 09:12:30|30454.8|30364.8|30453.1|30363.1|30456.4|30366.4|30448.4|30358.4|34
1654679560000|2022-06-08 09:12:40|30452.9|30362.9|30459.6|30369.6|30460|30370|30452|30362|27
1654679570000|2022-06-08 09:12:50|30459.4|30369.4|30459.4|30369.4|30466|30376|30455.8|30365.8|28
1654679580000|2022-06-08 09:13:00|30461|30371|30452.6|30362.6|30464|30374|30452.6|30362.6|15
1654679590000|2022-06-08 09:13:10|30453.6|30363.6|30460.1|30370.1|30460.4|30370.4|30453.6|30363.6|18
1654679600000|2022-06-08 09:13:20|30461|30371|30461.8|30371.8|30464.6|30374.6|30458|30368|33
1654679610000|2022-06-08 09:13:30|30463.6|30373.6|30471.3|30381.3|30471.4|30381.4|30460.3|30370.3|26
1654679620000|2022-06-08 09:13:40|30472.2|30382.2|30482.8|30392.8|30483.7|30393.7|30471.2|30381.2|33
1654679630000|2022-06-08 09:13:50|30483.9|30393.9|30468|30378|30485.9|30395.9|30467.1|30377.1|36
1654679640000|2022-06-08 09:14:00|30473.3|30383.3|30468.9|30378.9|30478.1|30388.1|30468.9|30378.9|23
1654679650000|2022-06-08 09:14:10|30468.7|30378.7|30476.9|30386.9|30476.9|30386.9|30466.5|30376.5|20
1654679660000|2022-06-08 09:14:20|30477.8|30387.8|30484.9|30394.9|30487.6|30397.6|30477.8|30387.8|32
1654679670000|2022-06-08 09:14:30|30482.7|30392.7|30471.2|30381.2|30489.6|30399.6|30469.8|30379.8|30
1654679680000|2022-06-08 09:14:40|30469.2|30379.2|30474.3|30384.3|30475.5|30385.5|30465.3|30375.3|30
1654679690000|2022-06-08 09:14:50|30473.1|30383.1|30475.4|30385.4|30479.8|30389.8|30473.1|30383.1|25
1654679700000|2022-06-08 09:15:00|30475.3|30385.3|30492.1|30402.1|30493.7|30403.7|30475.3|30385.3|29
1654679710000|2022-06-08 09:15:10|30492.2|30402.2|30466.4|30376.4|30492.2|30402.2|30465.1|30375.1|33
1654679720000|2022-06-08 09:15:20|30467.1|30377.1|30461.9|30371.9|30467.1|30377.1|30460.4|30370.4|25
1654679730000|2022-06-08 09:15:30|30460.7|30370.7|30451.3|30361.3|30462.7|30372.7|30451.3|30361.3|21
1654679740000|2022-06-08 09:15:40|30447.8|30357.8|30446|30356|30447.8|30357.8|30442.5|30352.5|34
1654679750000|2022-06-08 09:15:50|30445.4|30355.4|30440.7|30350.7|30446.6|30356.6|30439|30349|28
1654679760000|2022-06-08 09:16:00|30441.8|30351.8|30441|30351|30444|30354|30436.3|30346.3|29
1654679770000|2022-06-08 09:16:10|30439|30349|30442.5|30352.5|30446.4|30356.4|30439|30349|31
1654679780000|2022-06-08 09:16:20|30442.2|30352.2|30440|30350|30443.4|30353.4|30439.8|30349.8|21
1654679790000|2022-06-08 09:16:30|30440.1|30350.1|30441.9|30351.9|30442.6|30352.6|30439.3|30349.3|23
1654679800000|2022-06-08 09:16:40|30441.6|30351.6|30428.9|30338.9|30446.5|30356.5|30426.9|30336.9|32
1654679810000|2022-06-08 09:16:50|30428.5|30338.5|30431.7|30341.7|30432.4|30342.4|30427.3|30337.3|23
1654679820000|2022-06-08 09:17:00|30430.9|30340.9|30430.2|30340.2|30432.6|30342.6|30430.2|30340.2|26
1654679830000|2022-06-08 09:17:10|30430.1|30340.1|30433.7|30343.7|30438.2|30348.2|30429|30339|26
1654679840000|2022-06-08 09:17:20|30435.2|30345.2|30438.2|30348.2|30445.8|30355.8|30433.1|30343.1|36
1654679850000|2022-06-08 09:17:30|30438.3|30348.3|30439.6|30349.6|30439.6|30349.6|30435|30345|19
1654679860000|2022-06-08 09:17:40|30437.4|30347.4|30439.2|30349.2|30440.4|30350.4|30433.1|30343.1|19
1654679870000|2022-06-08 09:17:50|30438.7|30348.7|30442.1|30352.1|30442.1|30352.1|30438.6|30348.6|22
1654679880000|2022-06-08 09:18:00|30441.6|30351.6|30447.4|30357.4|30447.4|30357.4|30440.6|30350.6|27
1654679890000|2022-06-08 09:18:10|30448.1|30358.1|30442.9|30352.9|30448.1|30358.1|30442.4|30352.4|15
1654679900000|2022-06-08 09:18:20|30443.1|30353.1|30444.1|30354.1|30450|30360|30440.8|30350.8|33
1654679910000|2022-06-08 09:18:30|30442.8|30352.8|30443.2|30353.2|30450.5|30360.5|30442|30352|23
1654679920000|2022-06-08 09:18:40|30443.1|30353.1|30443.6|30353.6|30443.6|30353.6|30442.8|30352.8|8
1654679930000|2022-06-08 09:18:50|30443.4|30353.4|30446.7|30356.7|30447.5|30357.5|30442.2|30352.2|23
1654679940000|2022-06-08 09:19:00|30448.4|30358.4|30446.9|30356.9|30448.4|30358.4|30445.4|30355.4|20
1654679950000|2022-06-08 09:19:10|30446.8|30356.8|30452.7|30362.7|30453.2|30363.2|30445.9|30355.9|28
1654679960000|2022-06-08 09:19:20|30452.8|30362.8|30450.2|30360.2|30452.8|30362.8|30441.7|30351.7|26
1654679970000|2022-06-08 09:19:30|30450.1|30360.1|30448|30358|30450.2|30360.2|30446.1|30356.1|29
1654679980000|2022-06-08 09:19:40|30447.6|30357.6|30463.3|30373.3|30463.3|30373.3|30447.5|30357.5|32
1654679990000|2022-06-08 09:19:50|30463.5|30373.5|30461.9|30371.9|30470|30380|30461.5|30371.5|37
1654680000000|2022-06-08 09:20:00|30463.9|30373.9|30469|30379|30469|30379|30461.5|30371.5|16
1654680010000|2022-06-08 09:20:10|30470.6|30380.6|30472.7|30382.7|30472.7|30382.7|30464.9|30374.9|35
1654680020000|2022-06-08 09:20:20|30473|30383|30474.6|30384.6|30475.8|30385.8|30472.4|30382.4|35
1654680030000|2022-06-08 09:20:30|30474.3|30384.3|30470|30380|30476.4|30386.4|30468.1|30378.1|29
1654680040000|2022-06-08 09:20:40|30469.3|30379.3|30467|30377|30469.3|30379.3|30464.4|30374.4|23
1654680050000|2022-06-08 09:20:50|30467.1|30377.1|30460.5|30370.5|30468.9|30378.9|30459.7|30369.7|23
1654680060000|2022-06-08 09:21:00|30459.6|30369.6|30462.2|30372.2|30464|30374|30458.5|30368.5|25
1654680070000|2022-06-08 09:21:10|30461.9|30371.9|30461.5|30371.5|30463.5|30373.5|30459.2|30369.2|23
1654680080000|2022-06-08 09:21:20|30459.6|30369.6|30456|30366|30463.9|30373.9|30453.4|30363.4|25
1654680090000|2022-06-08 09:21:30|30455.1|30365.1|30455.2|30365.2|30456.1|30366.1|30453.2|30363.2|18
1654680100000|2022-06-08 09:21:40|30455.3|30365.3|30452.9|30362.9|30455.5|30365.5|30452.9|30362.9|19
1654680110000|2022-06-08 09:21:50|30453.7|30363.7|30452.3|30362.3|30455|30365|30452.3|30362.3|23
1654680120000|2022-06-08 09:22:00|30452.9|30362.9|30447.3|30357.3|30452.9|30362.9|30445.3|30355.3|16
1654680130000|2022-06-08 09:22:10|30447|30357|30445.1|30355.1|30447.4|30357.4|30444.9|30354.9|17
1654680140000|2022-06-08 09:22:20|30445.2|30355.2|30444.3|30354.3|30445.2|30355.2|30442.5|30352.5|19
1654680150000|2022-06-08 09:22:30|30443.9|30353.9|30445.8|30355.8|30446.1|30356.1|30442.5|30352.5|18
1654680160000|2022-06-08 09:22:40|30445.1|30355.1|30443.6|30353.6|30446.2|30356.2|30443|30353|19
1654680170000|2022-06-08 09:22:50|30443.2|30353.2|30439.6|30349.6|30445.6|30355.6|30437.9|30347.9|20
1654680180000|2022-06-08 09:23:00|30437.2|30347.2|30439.9|30349.9|30440.3|30350.3|30436.3|30346.3|25
1654680190000|2022-06-08 09:23:10|30438.8|30348.8|30439.6|30349.6|30444.1|30354.1|30436.9|30346.9|27
1654680200000|2022-06-08 09:23:20|30440.2|30350.2|30438.4|30348.4|30443.8|30353.8|30437.1|30347.1|33
1654680210000|2022-06-08 09:23:30|30437.8|30347.8|30433.4|30343.4|30437.8|30347.8|30433.1|30343.1|34
1654680220000|2022-06-08 09:23:40|30434.4|30344.4|30437.3|30347.3|30438|30348|30433.1|30343.1|28
1654680230000|2022-06-08 09:23:50|30437.6|30347.6|30437.5|30347.5|30438.1|30348.1|30437.4|30347.4|22
1654680240000|2022-06-08 09:24:00|30438.1|30348.1|30438.6|30348.6|30439.1|30349.1|30437.7|30347.7|29
1654680250000|2022-06-08 09:24:10|30438.4|30348.4|30438|30348|30440.8|30350.8|30436.9|30346.9|23
1654680260000|2022-06-08 09:24:20|30438.1|30348.1|30424.5|30334.5|30439.1|30349.1|30424.5|30334.5|24
1654680270000|2022-06-08 09:24:30|30425|30335|30417.9|30327.9|30428.7|30338.7|30417.3|30327.3|29
1654680280000|2022-06-08 09:24:40|30419.5|30329.5|30413.3|30323.3|30419.5|30329.5|30410.8|30320.8|29
1654680290000|2022-06-08 09:24:50|30415.2|30325.2|30415.2|30325.2|30415.2|30325.2|30405.4|30315.4|31
1654680300000|2022-06-08 09:25:00|30409.3|30319.3|30410.3|30320.3|30415.2|30325.2|30407.1|30317.1|27
1654680310000|2022-06-08 09:25:10|30410.9|30320.9|30419.9|30329.9|30419.9|30329.9|30410.3|30320.3|34
1654680320000|2022-06-08 09:25:20|30421.7|30331.7|30425.4|30335.4|30426.3|30336.3|30421|30331|26
1654680330000|2022-06-08 09:25:30|30424.6|30334.6|30421.7|30331.7|30425.7|30335.7|30417.3|30327.3|22
1654680340000|2022-06-08 09:25:40|30417.4|30327.4|30420.2|30330.2|30422.1|30332.1|30415.8|30325.8|29
1654680350000|2022-06-08 09:25:50|30420.1|30330.1|30421.8|30331.8|30423.3|30333.3|30419.5|30329.5|29
1654680360000|2022-06-08 09:26:00|30421.9|30331.9|30429.4|30339.4|30433.1|30343.1|30419.6|30329.6|29
1654680370000|2022-06-08 09:26:10|30427.8|30337.8|30431.3|30341.3|30431.3|30341.3|30426.5|30336.5|26
1654680380000|2022-06-08 09:26:20|30432.2|30342.2|30421.9|30331.9|30434|30344|30421.9|30331.9|22
1654680390000|2022-06-08 09:26:30|30422.2|30332.2|30412.1|30322.1|30422.2|30332.2|30412|30322|28
1654680400000|2022-06-08 09:26:40|30416.4|30326.4|30417.9|30327.9|30418|30328|30410.8|30320.8|35
1654680410000|2022-06-08 09:26:50|30419|30329|30422.6|30332.6|30424.1|30334.1|30417.8|30327.8|31
1654680420000|2022-06-08 09:27:00|30422.7|30332.7|30428.4|30338.4|30429.7|30339.7|30422.4|30332.4|23
1654680430000|2022-06-08 09:27:10|30429.7|30339.7|30444|30354|30450.3|30360.3|30428|30338|24
1654680440000|2022-06-08 09:27:20|30442.9|30352.9|30459.3|30369.3|30459.3|30369.3|30442.9|30352.9|30
1654680450000|2022-06-08 09:27:30|30460.5|30370.5|30474.1|30384.1|30479.1|30389.1|30460.5|30370.5|33
1654680460000|2022-06-08 09:27:40|30474.6|30384.6|30474.8|30384.8|30478.2|30388.2|30473.4|30383.4|17
1654680470000|2022-06-08 09:27:50|30475.6|30385.6|30475.5|30385.5|30475.6|30385.6|30464.1|30374.1|24
1654680480000|2022-06-08 09:28:00|30475.7|30385.7|30471.4|30381.4|30476.1|30386.1|30467.9|30377.9|26
1654680490000|2022-06-08 09:28:10|30471.5|30381.5|30467.9|30377.9|30476.1|30386.1|30463.9|30373.9|24
1654680500000|2022-06-08 09:28:20|30466.9|30376.9|30464.4|30374.4|30468.1|30378.1|30459.9|30369.9|21
1654680510000|2022-06-08 09:28:30|30465.3|30375.3|30469.5|30379.5|30475|30385|30465.2|30375.2|24
1654680520000|2022-06-08 09:28:40|30471.7|30381.7|30474|30384|30476.5|30386.5|30465.6|30375.6|30
1654680530000|2022-06-08 09:28:50|30474.6|30384.6|30481.4|30391.4|30483.9|30393.9|30473.5|30383.5|24
1654680540000|2022-06-08 09:29:00|30480.2|30390.2|30480.4|30390.4|30488.1|30398.1|30479.3|30389.3|27
1654680550000|2022-06-08 09:29:10|30481.2|30391.2|30482.2|30392.2|30483.4|30393.4|30476.7|30386.7|26
1654680560000|2022-06-08 09:29:20|30482.8|30392.8|30485.3|30395.3|30487.9|30397.9|30482.2|30392.2|27
1654680570000|2022-06-08 09:29:30|30485.2|30395.2|30488|30398|30488|30398|30482.9|30392.9|21
1654680580000|2022-06-08 09:29:40|30486.1|30396.1|30477.8|30387.8|30486.8|30396.8|30473.6|30383.6|23
1654680590000|2022-06-08 09:29:50|30478.2|30388.2|30476.4|30386.4|30479|30389|30475.5|30385.5|30
1654680600000|2022-06-08 09:30:00|30475.5|30385.5|30446.5|30356.5|30475.5|30385.5|30446.5|30356.5|33
1654680610000|2022-06-08 09:30:10|30446.7|30356.7|30441.5|30351.5|30447|30357|30440|30350|33
1654680620000|2022-06-08 09:30:20|30441.6|30351.6|30439.6|30349.6|30443.1|30353.1|30438.5|30348.5|22
1654680630000|2022-06-08 09:30:30|30439.4|30349.4|30450.3|30360.3|30450.3|30360.3|30439.4|30349.4|28
1654680640000|2022-06-08 09:30:40|30448.3|30358.3|30447.1|30357.1|30452|30362|30444.3|30354.3|25
1654680650000|2022-06-08 09:30:50|30446.9|30356.9|30462|30372|30462.1|30372.1|30446.9|30356.9|29
1654680660000|2022-06-08 09:31:00|30460.9|30370.9|30448.9|30358.9|30463|30373|30444.8|30354.8|28
1654680670000|2022-06-08 09:31:10|30449.2|30359.2|30454.7|30364.7|30456.5|30366.5|30444.9|30354.9|36
1654680680000|2022-06-08 09:31:20|30453.7|30363.7|30445.2|30355.2|30458.4|30368.4|30443.2|30353.2|32
1654680690000|2022-06-08 09:31:30|30445.1|30355.1|30456.5|30366.5|30458.9|30368.9|30445.1|30355.1|33
1654680700000|2022-06-08 09:31:40|30456.4|30366.4|30463.1|30373.1|30463.1|30373.1|30456.4|30366.4|17
1654680710000|2022-06-08 09:31:50|30461.6|30371.6|30496.9|30406.9|30496.9|30406.9|30461.6|30371.6|38
1654680720000|2022-06-08 09:32:00|30497.3|30407.3|30522.8|30432.8|30526.4|30436.4|30497.3|30407.3|39
1654680730000|2022-06-08 09:32:10|30523|30433|30542.3|30452.3|30542.3|30452.3|30523|30433|35
1654680740000|2022-06-08 09:32:20|30542.5|30452.5|30553.1|30463.1|30553.8|30463.8|30542|30452|32
1654680750000|2022-06-08 09:32:30|30557.1|30467.1|30569.5|30479.5|30571|30481|30557.1|30467.1|32
1654680760000|2022-06-08 09:32:40|30570.4|30480.4|30555.6|30465.6|30572.5|30482.5|30553.9|30463.9|30
1654680770000|2022-06-08 09:32:50|30554.9|30464.9|30556.3|30466.3|30557.2|30467.2|30542.8|30452.8|37
1654680780000|2022-06-08 09:33:00|30556.5|30466.5|30585.3|30495.3|30585.5|30495.5|30556.1|30466.1|34
1654680790000|2022-06-08 09:33:10|30592.4|30502.4|30579.4|30489.4|30600|30510|30578.2|30488.2|35
1654680800000|2022-06-08 09:33:20|30579.8|30489.8|30581.4|30491.4|30598.9|30508.9|30577.2|30487.2|35
1654680810000|2022-06-08 09:33:30|30582.2|30492.2|30583.1|30493.1|30585.4|30495.4|30578.2|30488.2|33
1654680820000|2022-06-08 09:33:40|30583|30493|30574.3|30484.3|30584.6|30494.6|30574.1|30484.1|31
1654680830000|2022-06-08 09:33:50|30574.2|30484.2|30578.2|30488.2|30578.7|30488.7|30570.6|30480.6|38
1654680840000|2022-06-08 09:34:00|30579|30489|30580.2|30490.2|30580.2|30490.2|30572.6|30482.6|30
1654680850000|2022-06-08 09:34:10|30580.1|30490.1|30580.1|30490.1|30582.3|30492.3|30577.6|30487.6|33
1654680860000|2022-06-08 09:34:20|30580.3|30490.3|30585.7|30495.7|30587.9|30497.9|30575.9|30485.9|32
1654680870000|2022-06-08 09:34:30|30585.5|30495.5|30581.5|30491.5|30587.9|30497.9|30581.5|30491.5|31
1654680880000|2022-06-08 09:34:40|30580.6|30490.6|30580.7|30490.7|30582.4|30492.4|30579.8|30489.8|30
1654680890000|2022-06-08 09:34:50|30580.2|30490.2|30595.2|30505.2|30598.5|30508.5|30575.9|30485.9|27
1654680900000|2022-06-08 09:35:00|30595.1|30505.1|30594.8|30504.8|30596.2|30506.2|30592.9|30502.9|34
1654680910000|2022-06-08 09:35:10|30591.1|30501.1|30572.6|30482.6|30591.1|30501.1|30570.5|30480.5|37
1654680920000|2022-06-08 09:35:20|30573|30483|30567.8|30477.8|30573.9|30483.9|30565.5|30475.5|32
1654680930000|2022-06-08 09:35:30|30567.4|30477.4|30573.9|30483.9|30574.2|30484.2|30563.5|30473.5|29
1654680940000|2022-06-08 09:35:40|30574|30484|30576.3|30486.3|30579.3|30489.3|30574|30484|33
1654680950000|2022-06-08 09:35:50|30574.5|30484.5|30564.2|30474.2|30576.9|30486.9|30563.8|30473.8|34
1654680960000|2022-06-08 09:36:00|30567.8|30477.8|30578.8|30488.8|30578.8|30488.8|30567.6|30477.6|29
1654680970000|2022-06-08 09:36:10|30579|30489|30575.4|30485.4|30580.3|30490.3|30575.4|30485.4|28
1654680980000|2022-06-08 09:36:20|30575.8|30485.8|30565.2|30475.2|30577|30487|30563.5|30473.5|23
1654680990000|2022-06-08 09:36:30|30562.2|30472.2|30563.7|30473.7|30566.1|30476.1|30560.8|30470.8|33
1654681000000|2022-06-08 09:36:40|30563.5|30473.5|30566.6|30476.6|30568.1|30478.1|30563.5|30473.5|25
1654681010000|2022-06-08 09:36:50|30565.3|30475.3|30568.1|30478.1|30569.3|30479.3|30565.3|30475.3|24
1654681020000|2022-06-08 09:37:00|30569.8|30479.8|30570.6|30480.6|30571.5|30481.5|30562.6|30472.6|33
1654681030000|2022-06-08 09:37:10|30570.8|30480.8|30567.4|30477.4|30578.2|30488.2|30567.4|30477.4|28
1654681040000|2022-06-08 09:37:20|30566.7|30476.7|30566.4|30476.4|30566.7|30476.7|30565.1|30475.1|7
1654681050000|2022-06-08 09:37:30|30565.3|30475.3|30554.2|30464.2|30567.4|30477.4|30553.3|30463.3|25
1654681060000|2022-06-08 09:37:40|30553|30463|30535.8|30445.8|30554.2|30464.2|30535|30445|35
1654681070000|2022-06-08 09:37:50|30535.5|30445.5|30534.8|30444.8|30535.5|30445.5|30525.6|30435.6|38
1654681080000|2022-06-08 09:38:00|30535.6|30445.6|30535.2|30445.2|30536.5|30446.5|30535.2|30445.2|18
1654681090000|2022-06-08 09:38:10|30534.7|30444.7|30525.6|30435.6|30535.2|30445.2|30520.5|30430.5|30
1654681100000|2022-06-08 09:38:20|30521.2|30431.2|30542.5|30452.5|30542.5|30452.5|30521.2|30431.2|31
1654681110000|2022-06-08 09:38:30|30547|30457|30529.5|30439.5|30550.5|30460.5|30529.5|30439.5|34
1654681120000|2022-06-08 09:38:40|30527.8|30437.8|30523.2|30433.2|30531.6|30441.6|30520.9|30430.9|32
1654681130000|2022-06-08 09:38:50|30520.5|30430.5|30521.3|30431.3|30524.5|30434.5|30520.5|30430.5|23
1654681140000|2022-06-08 09:39:00|30521.2|30431.2|30519.1|30429.1|30529|30439|30518.4|30428.4|26
1654681150000|2022-06-08 09:39:10|30518.3|30428.3|30530.4|30440.4|30530.9|30440.9|30517.8|30427.8|23
1654681160000|2022-06-08 09:39:20|30529.1|30439.1|30521.7|30431.7|30529.1|30439.1|30519.4|30429.4|25
1654681170000|2022-06-08 09:39:30|30521.6|30431.6|30522.1|30432.1|30522.1|30432.1|30517.8|30427.8|24
1654681180000|2022-06-08 09:39:40|30521.2|30431.2|30522.9|30432.9|30529.9|30439.9|30518.6|30428.6|33
1654681190000|2022-06-08 09:39:50|30522.1|30432.1|30520.1|30430.1|30529.9|30439.9|30519.6|30429.6|33
1654681200000|2022-06-08 09:40:00|30517.6|30427.6|30527.3|30437.3|30528|30438|30517.6|30427.6|26
1654681210000|2022-06-08 09:40:10|30528.2|30438.2|30535.4|30445.4|30536.2|30446.2|30528.2|30438.2|31
1654681220000|2022-06-08 09:40:20|30535.7|30445.7|30523.2|30433.2|30536.2|30446.2|30522.1|30432.1|27
1654681230000|2022-06-08 09:40:30|30522.1|30432.1|30518.9|30428.9|30523.1|30433.1|30518.9|30428.9|10
1654681240000|2022-06-08 09:40:40|30518.5|30428.5|30514.4|30424.4|30522.1|30432.1|30514.2|30424.2|19
1654681250000|2022-06-08 09:40:50|30514.5|30424.5|30520.5|30430.5|30520.5|30430.5|30514.4|30424.4|19
1654681260000|2022-06-08 09:41:00|30518|30428|30518.9|30428.9|30520.1|30430.1|30517.8|30427.8|8
1654681270000|2022-06-08 09:41:10|30519.6|30429.6|30520.4|30430.4|30520.6|30430.6|30518|30428|5
1654681280000|2022-06-08 09:41:20|30518|30428|30518.8|30428.8|30518.8|30428.8|30517.2|30427.2|5
1654681290000|2022-06-08 09:41:30|30518.7|30428.7|30518.8|30428.8|30518.8|30428.8|30518.7|30428.7|2
1654681300000|2022-06-08 09:41:40|30518.7|30428.7|30517.9|30427.9|30520.3|30430.3|30515.6|30425.6|15
1654681310000|2022-06-08 09:41:50|30520.3|30430.3|30519.1|30429.1|30520.6|30430.6|30518|30428|16
1654681320000|2022-06-08 09:42:00|30518.8|30428.8|30521.5|30431.5|30525|30435|30518.2|30428.2|24
1654681330000|2022-06-08 09:42:10|30521.3|30431.3|30527.2|30437.2|30527.2|30437.2|30521.3|30431.3|20
1654681340000|2022-06-08 09:42:20|30527.6|30437.6|30543|30453|30544.7|30454.7|30527.5|30437.5|34
1654681350000|2022-06-08 09:42:30|30543.6|30453.6|30546.2|30456.2|30546.3|30456.3|30543.4|30453.4|25
1654681360000|2022-06-08 09:42:40|30546.5|30456.5|30552.5|30462.5|30552.5|30462.5|30542.6|30452.6|31
1654681370000|2022-06-08 09:42:50|30553.7|30463.7|30549.9|30459.9|30554.2|30464.2|30549.9|30459.9|26
1654681380000|2022-06-08 09:43:00|30549.8|30459.8|30553.1|30463.1|30553.7|30463.7|30541.6|30451.6|37
1654681390000|2022-06-08 09:43:10|30553.3|30463.3|30551.1|30461.1|30554.1|30464.1|30550.2|30460.2|30
1654681400000|2022-06-08 09:43:20|30552|30462|30554.6|30464.6|30554.7|30464.7|30551.4|30461.4|27
1654681410000|2022-06-08 09:43:30|30554|30464|30543.5|30453.5|30554.4|30464.4|30541.9|30451.9|25
1654681420000|2022-06-08 09:43:40|30543.6|30453.6|30552.8|30462.8|30553.4|30463.4|30543.6|30453.6|25
1654681430000|2022-06-08 09:43:50|30553.4|30463.4|30554.3|30464.3|30554.8|30464.8|30551.3|30461.3|26
1654681440000|2022-06-08 09:44:00|30554.2|30464.2|30553.6|30463.6|30554.4|30464.4|30553|30463|23
1654681450000|2022-06-08 09:44:10|30553.5|30463.5|30566.9|30476.9|30567.2|30477.2|30553.5|30463.5|36
1654681460000|2022-06-08 09:44:20|30566.2|30476.2|30574.6|30484.6|30574.8|30484.8|30566.2|30476.2|28
1654681470000|2022-06-08 09:44:30|30574.2|30484.2|30572.1|30482.1|30575.7|30485.7|30572.1|30482.1|28
1654681480000|2022-06-08 09:44:40|30572.7|30482.7|30560.8|30470.8|30572.7|30482.7|30560.6|30470.6|33
1654681490000|2022-06-08 09:44:50|30561.4|30471.4|30557.7|30467.7|30562.3|30472.3|30554.9|30464.9|32
1654681500000|2022-06-08 09:45:00|30556.6|30466.6|30534.9|30444.9|30556.6|30466.6|30534.9|30444.9|32
1654681510000|2022-06-08 09:45:10|30534.6|30444.6|30541.1|30451.1|30542.6|30452.6|30533.8|30443.8|26
1654681520000|2022-06-08 09:45:20|30542|30452|30552.9|30462.9|30556.6|30466.6|30541.5|30451.5|32
1654681530000|2022-06-08 09:45:30|30550|30460|30544|30454|30554.6|30464.6|30543|30453|28
1654681540000|2022-06-08 09:45:40|30544.1|30454.1|30544.8|30454.8|30545.9|30455.9|30543.2|30453.2|23
1654681550000|2022-06-08 09:45:50|30544.3|30454.3|30545.1|30455.1|30545.2|30455.2|30543.2|30453.2|21
1654681560000|2022-06-08 09:46:00|30544.3|30454.3|30538.1|30448.1|30545.1|30455.1|30538.1|30448.1|24
1654681570000|2022-06-08 09:46:10|30535.9|30445.9|30527.2|30437.2|30535.9|30445.9|30524.3|30434.3|27
1654681580000|2022-06-08 09:46:20|30526.4|30436.4|30526.9|30436.9|30532.4|30442.4|30525.5|30435.5|33
1654681590000|2022-06-08 09:46:30|30528.2|30438.2|30526.8|30436.8|30528.4|30438.4|30525|30435|31
1654681600000|2022-06-08 09:46:40|30526.9|30436.9|30508.7|30418.7|30528|30438|30505.2|30415.2|36
1654681610000|2022-06-08 09:46:50|30508.9|30418.9|30515.7|30425.7|30517|30427|30505.4|30415.4|36
1654681620000|2022-06-08 09:47:00|30516.8|30426.8|30511.3|30421.3|30518.9|30428.9|30508.9|30418.9|30
1654681630000|2022-06-08 09:47:10|30513.2|30423.2|30510.3|30420.3|30513.5|30423.5|30508.6|30418.6|31
1654681640000|2022-06-08 09:47:20|30510.2|30420.2|30512|30422|30514.1|30424.1|30509.3|30419.3|23
1654681650000|2022-06-08 09:47:30|30511.6|30421.6|30512.8|30422.8|30514.7|30424.7|30509.3|30419.3|26
1654681660000|2022-06-08 09:47:40|30512.7|30422.7|30509.6|30419.6|30512.7|30422.7|30505.3|30415.3|31
1654681670000|2022-06-08 09:47:50|30509.3|30419.3|30509.4|30419.4|30510.9|30420.9|30507.2|30417.2|26
1654681680000|2022-06-08 09:48:00|30509.3|30419.3|30511.5|30421.5|30511.5|30421.5|30507|30417|27
1654681690000|2022-06-08 09:48:10|30510.9|30420.9|30509.1|30419.1|30512.3|30422.3|30508.7|30418.7|21
1654681700000|2022-06-08 09:48:20|30510|30420|30510.3|30420.3|30513.5|30423.5|30508.9|30418.9|22
1654681710000|2022-06-08 09:48:30|30510.6|30420.6|30507.7|30417.7|30511.5|30421.5|30506.3|30416.3|21
1654681720000|2022-06-08 09:48:40|30507.6|30417.6|30508.5|30418.5|30509.4|30419.4|30507.5|30417.5|15
1654681730000|2022-06-08 09:48:50|30506.2|30416.2|30498.9|30408.9|30506.2|30416.2|30497.5|30407.5|23
1654681740000|2022-06-08 09:49:00|30499|30409|30496.8|30406.8|30499|30409|30495|30405|30
1654681750000|2022-06-08 09:49:10|30496.9|30406.9|30496.6|30406.6|30498.1|30408.1|30494.2|30404.2|25
1654681760000|2022-06-08 09:49:20|30495.6|30405.6|30497.6|30407.6|30499.1|30409.1|30489.4|30399.4|27
1654681770000|2022-06-08 09:49:30|30498.8|30408.8|30501.6|30411.6|30503.5|30413.5|30498|30408|30
1654681780000|2022-06-08 09:49:40|30502.6|30412.6|30514.6|30424.6|30514.6|30424.6|30502|30412|31
1654681790000|2022-06-08 09:49:50|30511.3|30421.3|30513|30423|30515|30425|30511.3|30421.3|26
1654681800000|2022-06-08 09:50:00|30513.1|30423.1|30518.1|30428.1|30518.1|30428.1|30511.8|30421.8|24
1654681810000|2022-06-08 09:50:10|30518.8|30428.8|30513.8|30423.8|30519.7|30429.7|30513.5|30423.5|28
1654681820000|2022-06-08 09:50:20|30513.9|30423.9|30502.2|30412.2|30515.8|30425.8|30502.2|30412.2|26
1654681830000|2022-06-08 09:50:30|30503.9|30413.9|30504.2|30414.2|30504.4|30414.4|30501.7|30411.7|13
1654681840000|2022-06-08 09:50:40|30503.9|30413.9|30479|30389|30504.4|30414.4|30479|30389|28
1654681850000|2022-06-08 09:50:50|30479.1|30389.1|30497|30407|30497|30407|30479.1|30389.1|35
1654681860000|2022-06-08 09:51:00|30497.3|30407.3|30489.7|30399.7|30497.3|30407.3|30481.6|30391.6|37
1654681870000|2022-06-08 09:51:10|30489.8|30399.8|30491.4|30401.4|30493.7|30403.7|30482.8|30392.8|34
1654681880000|2022-06-08 09:51:20|30490.4|30400.4|30479|30389|30490.4|30400.4|30474.9|30384.9|33
1654681890000|2022-06-08 09:51:30|30479.3|30389.3|30473.4|30383.4|30479.3|30389.3|30472.6|30382.6|28
1654681900000|2022-06-08 09:51:40|30473.5|30383.5|30480.1|30390.1|30485.8|30395.8|30473.2|30383.2|31
1654681910000|2022-06-08 09:51:50|30480.3|30390.3|30474.1|30384.1|30480.3|30390.3|30472.4|30382.4|28
1654681920000|2022-06-08 09:52:00|30476.5|30386.5|30477.1|30387.1|30481.7|30391.7|30471|30381|31
1654681930000|2022-06-08 09:52:10|30476.7|30386.7|30460.6|30370.6|30476.8|30386.8|30456.8|30366.8|35
1654681940000|2022-06-08 09:52:20|30457.4|30367.4|30467.8|30377.8|30468.6|30378.6|30457.2|30367.2|29
1654681950000|2022-06-08 09:52:30|30466.9|30376.9|30468.4|30378.4|30470.3|30380.3|30464.9|30374.9|26
1654681960000|2022-06-08 09:52:40|30468.1|30378.1|30467.1|30377.1|30469.7|30379.7|30467.1|30377.1|23
1654681970000|2022-06-08 09:52:50|30467.5|30377.5|30469.3|30379.3|30470.9|30380.9|30467.4|30377.4|16
1654681980000|2022-06-08 09:53:00|30468.3|30378.3|30459.4|30369.4|30470.9|30380.9|30457.7|30367.7|25
1654681990000|2022-06-08 09:53:10|30461.9|30371.9|30484.3|30394.3|30484.3|30394.3|30461.9|30371.9|34
1654682000000|2022-06-08 09:53:20|30483.7|30393.7|30487.5|30397.5|30498.8|30408.8|30483.7|30393.7|35
1654682010000|2022-06-08 09:53:30|30485.2|30395.2|30498|30408|30498.2|30408.2|30485.2|30395.2|29
1654682020000|2022-06-08 09:53:40|30498.4|30408.4|30502.2|30412.2|30502.8|30412.8|30497.3|30407.3|34
1654682030000|2022-06-08 09:53:50|30501.6|30411.6|30494|30404|30503.4|30413.4|30492|30402|21
1654682040000|2022-06-08 09:54:00|30492|30402|30494.9|30404.9|30495.5|30405.5|30492|30402|14
1654682050000|2022-06-08 09:54:10|30495|30405|30496.5|30406.5|30497.1|30407.1|30495|30405|20
1654682060000|2022-06-08 09:54:20|30497.7|30407.7|30494.6|30404.6|30499.3|30409.3|30489.9|30399.9|28
1654682070000|2022-06-08 09:54:30|30495.7|30405.7|30494.3|30404.3|30496.3|30406.3|30488.7|30398.7|32
1654682080000|2022-06-08 09:54:40|30494.2|30404.2|30497.8|30407.8|30497.8|30407.8|30493.6|30403.6|27
1654682090000|2022-06-08 09:54:50|30497.7|30407.7|30497.4|30407.4|30497.8|30407.8|30496.8|30406.8|22
1654682100000|2022-06-08 09:55:00|30496.4|30406.4|30498.8|30408.8|30500.3|30410.3|30496.1|30406.1|32
1654682110000|2022-06-08 09:55:10|30497.8|30407.8|30496.3|30406.3|30497.8|30407.8|30494|30404|29
1654682120000|2022-06-08 09:55:20|30496.8|30406.8|30498.5|30408.5|30498.5|30408.5|30496.4|30406.4|27
1654682130000|2022-06-08 09:55:30|30497.8|30407.8|30498.4|30408.4|30498.6|30408.6|30497.8|30407.8|10
1654682140000|2022-06-08 09:55:40|30498.7|30408.7|30498.3|30408.3|30499.2|30409.2|30497.9|30407.9|18
1654682150000|2022-06-08 09:55:50|30498.2|30408.2|30497.1|30407.1|30499.9|30409.9|30496.9|30406.9|21
1654682160000|2022-06-08 09:56:00|30496.6|30406.6|30494.2|30404.2|30499|30409|30492.5|30402.5|25
1654682170000|2022-06-08 09:56:10|30494.1|30404.1|30494.7|30404.7|30496.4|30406.4|30491.7|30401.7|25
1654682180000|2022-06-08 09:56:20|30494.8|30404.8|30498.2|30408.2|30499|30409|30494.8|30404.8|25
1654682190000|2022-06-08 09:56:30|30499.5|30409.5|30508.9|30418.9|30508.9|30418.9|30499.5|30409.5|21
1654682200000|2022-06-08 09:56:40|30505.8|30415.8|30517.2|30427.2|30518.1|30428.1|30505.8|30415.8|21
1654682210000|2022-06-08 09:56:50|30517.3|30427.3|30521.2|30431.2|30521.2|30431.2|30516.2|30426.2|26
1654682220000|2022-06-08 09:57:00|30520.5|30430.5|30519.8|30429.8|30521.2|30431.2|30518.3|30428.3|26
1654682230000|2022-06-08 09:57:10|30519.7|30429.7|30519.8|30429.8|30521.9|30431.9|30517.3|30427.3|25
1654682240000|2022-06-08 09:57:20|30520|30430|30522.1|30432.1|30524.2|30434.2|30520|30430|26
1654682250000|2022-06-08 09:57:30|30521.3|30431.3|30522.5|30432.5|30522.5|30432.5|30518.5|30428.5|29
1654682260000|2022-06-08 09:57:40|30522.3|30432.3|30522|30432|30523.5|30433.5|30521.6|30431.6|20
1654682270000|2022-06-08 09:57:50|30521.7|30431.7|30521.1|30431.1|30522.9|30432.9|30521|30431|17
1654682280000|2022-06-08 09:58:00|30521.5|30431.5|30521.8|30431.8|30522.4|30432.4|30520.5|30430.5|15
1654682290000|2022-06-08 09:58:10|30522.4|30432.4|30533.4|30443.4|30536.1|30446.1|30522.3|30432.3|28
1654682300000|2022-06-08 09:58:20|30535.2|30445.2|30529.9|30439.9|30535.2|30445.2|30528.3|30438.3|25
1654682310000|2022-06-08 09:58:30|30529.7|30439.7|30532|30442|30532|30442|30528.9|30438.9|20
1654682320000|2022-06-08 09:58:40|30528.9|30438.9|30532|30442|30532.3|30442.3|30526.4|30436.4|21
1654682330000|2022-06-08 09:58:50|30528.6|30438.6|30531.1|30441.1|30531.1|30441.1|30528.3|30438.3|16
1654682340000|2022-06-08 09:59:00|30527.6|30437.6|30530|30440|30532.2|30442.2|30527.6|30437.6|18
1654682350000|2022-06-08 09:59:10|30530.2|30440.2|30531.7|30441.7|30532.6|30442.6|30530.2|30440.2|17
1654682360000|2022-06-08 09:59:20|30531.6|30441.6|30534.5|30444.5|30534.5|30444.5|30526.5|30436.5|32
1654682370000|2022-06-08 09:59:30|30534.4|30444.4|30539.8|30449.8|30539.8|30449.8|30534.4|30444.4|20
1654682380000|2022-06-08 09:59:40|30539.6|30449.6|30538.8|30448.8|30539.6|30449.6|30534.5|30444.5|27
1654682390000|2022-06-08 09:59:50|30537.8|30447.8|30551.2|30461.2|30551.2|30461.2|30537.6|30447.6|35
1654682400000|2022-06-08 10:00:00|30552.9|30462.9|30529.5|30439.5|30556.1|30466.1|30529.2|30439.2|38
1654682410000|2022-06-08 10:00:10|30529.4|30439.4|30547.4|30457.4|30548.3|30458.3|30529.4|30439.4|34
1654682420000|2022-06-08 10:00:20|30547.2|30457.2|30559.2|30469.2|30559.3|30469.3|30539.9|30449.9|30
1654682430000|2022-06-08 10:00:30|30558.1|30468.1|30548.1|30458.1|30558.7|30468.7|30545.3|30455.3|35
1654682440000|2022-06-08 10:00:40|30548.7|30458.7|30547|30457|30550.5|30460.5|30541.7|30451.7|31
1654682450000|2022-06-08 10:00:50|30547.6|30457.6|30547.5|30457.5|30550.7|30460.7|30541.2|30451.2|31
1654682460000|2022-06-08 10:01:00|30547|30457|30533.7|30443.7|30547.7|30457.7|30531.7|30441.7|33
1654682470000|2022-06-08 10:01:10|30534.8|30444.8|30534.6|30444.6|30534.8|30444.8|30533|30443|35
1654682480000|2022-06-08 10:01:20|30534.5|30444.5|30532.2|30442.2|30534.8|30444.8|30532.2|30442.2|26
1654682490000|2022-06-08 10:01:30|30531.7|30441.7|30520.4|30430.4|30531.7|30441.7|30519.3|30429.3|20
1654682500000|2022-06-08 10:01:40|30521.7|30431.7|30509.1|30419.1|30521.7|30431.7|30509.1|30419.1|21
1654682510000|2022-06-08 10:01:50|30509.5|30419.5|30501.4|30411.4|30509.5|30419.5|30497.5|30407.5|30
1654682520000|2022-06-08 10:02:00|30498.6|30408.6|30511.1|30421.1|30511.1|30421.1|30498.3|30408.3|32
1654682530000|2022-06-08 10:02:10|30510.1|30420.1|30509.1|30419.1|30510.8|30420.8|30507.4|30417.4|26
1654682540000|2022-06-08 10:02:20|30507.7|30417.7|30513.9|30423.9|30514.6|30424.6|30507.7|30417.7|30
1654682550000|2022-06-08 10:02:30|30514.5|30424.5|30511.8|30421.8|30515|30425|30510.8|30420.8|18
1654682560000|2022-06-08 10:02:40|30511.9|30421.9|30502|30412|30511.9|30421.9|30500.7|30410.7|32
1654682570000|2022-06-08 10:02:50|30501.4|30411.4|30501.2|30411.2|30504.6|30414.6|30498.2|30408.2|29
1654682580000|2022-06-08 10:03:00|30501.4|30411.4|30500.5|30410.5|30503.6|30413.6|30498.6|30408.6|23
1654682590000|2022-06-08 10:03:10|30500.6|30410.6|30498.1|30408.1|30501.4|30411.4|30496.8|30406.8|26
1654682600000|2022-06-08 10:03:20|30498.9|30408.9|30495.9|30405.9|30501.8|30411.8|30491.2|30401.2|33
1654682610000|2022-06-08 10:03:30|30498.8|30408.8|30474.5|30384.5|30502.2|30412.2|30473.3|30383.3|36
1654682620000|2022-06-08 10:03:40|30478|30388|30475.2|30385.2|30481|30391|30475.2|30385.2|27
1654682630000|2022-06-08 10:03:50|30480.6|30390.6|30473.7|30383.7|30480.9|30390.9|30473.7|30383.7|26
1654682640000|2022-06-08 10:04:00|30471|30381|30484|30394|30487.5|30397.5|30471|30381|34
1654682650000|2022-06-08 10:04:10|30484.6|30394.6|30495.9|30405.9|30495.9|30405.9|30484|30394|26
1654682660000|2022-06-08 10:04:20|30495.6|30405.6|30491.6|30401.6|30495.9|30405.9|30489.6|30399.6|20
1654682670000|2022-06-08 10:04:30|30490.9|30400.9|30488.2|30398.2|30490.9|30400.9|30480.5|30390.5|30
1654682680000|2022-06-08 10:04:40|30483.5|30393.5|30491.1|30401.1|30491.3|30401.3|30481.7|30391.7|30
1654682690000|2022-06-08 10:04:50|30490.9|30400.9|30492.5|30402.5|30493|30403|30490.9|30400.9|26
1654682700000|2022-06-08 10:05:00|30493.1|30403.1|30483.9|30393.9|30493.1|30403.1|30483.9|30393.9|27
1654682710000|2022-06-08 10:05:10|30481.1|30391.1|30482.9|30392.9|30484.3|30394.3|30479.5|30389.5|33
1654682720000|2022-06-08 10:05:20|30480|30390|30471|30381|30481.8|30391.8|30470|30380|34
1654682730000|2022-06-08 10:05:30|30471.6|30381.6|30459.2|30369.2|30472.5|30382.5|30459.2|30369.2|35
1654682740000|2022-06-08 10:05:40|30458.3|30368.3|30466.3|30376.3|30466.3|30376.3|30455.8|30365.8|32
1654682750000|2022-06-08 10:05:50|30465.7|30375.7|30471.8|30381.8|30472.1|30382.1|30464.8|30374.8|34
1654682760000|2022-06-08 10:06:00|30472|30382|30463.9|30373.9|30472|30382|30461.1|30371.1|28
1654682770000|2022-06-08 10:06:10|30461.3|30371.3|30449.6|30359.6|30464.3|30374.3|30447.4|30357.4|23
1654682780000|2022-06-08 10:06:20|30448.5|30358.5|30447.1|30357.1|30449.4|30359.4|30445|30355|20
1654682790000|2022-06-08 10:06:30|30449|30359|30463.5|30373.5|30463.6|30373.6|30447.2|30357.2|21
1654682800000|2022-06-08 10:06:40|30462.5|30372.5|30455.5|30365.5|30464|30374|30455.5|30365.5|24
1654682810000|2022-06-08 10:06:50|30450.9|30360.9|30451.3|30361.3|30455.1|30365.1|30447|30357|33
1654682820000|2022-06-08 10:07:00|30450.3|30360.3|30431.2|30341.2|30452.6|30362.6|30431.2|30341.2|26
1654682830000|2022-06-08 10:07:10|30432.6|30342.6|30432.1|30342.1|30433.6|30343.6|30428.7|30338.7|35
1654682840000|2022-06-08 10:07:20|30431.7|30341.7|30430.2|30340.2|30431.7|30341.7|30429.1|30339.1|27
1654682850000|2022-06-08 10:07:30|30430.1|30340.1|30429.8|30339.8|30431.3|30341.3|30429|30339|28
1654682860000|2022-06-08 10:07:40|30429.5|30339.5|30430.4|30340.4|30432.7|30342.7|30429.3|30339.3|29
1654682870000|2022-06-08 10:07:50|30430.5|30340.5|30433.8|30343.8|30433.8|30343.8|30429.9|30339.9|28
1654682880000|2022-06-08 10:08:00|30433.4|30343.4|30445.4|30355.4|30447.5|30357.5|30432.5|30342.5|39
1654682890000|2022-06-08 10:08:10|30446|30356|30450.3|30360.3|30452.9|30362.9|30445.4|30355.4|36
1654682900000|2022-06-08 10:08:20|30453.7|30363.7|30450|30360|30461.1|30371.1|30447.6|30357.6|33
1654682910000|2022-06-08 10:08:30|30451.4|30361.4|30437.1|30347.1|30452|30362|30432.5|30342.5|36
1654682920000|2022-06-08 10:08:40|30436.9|30346.9|30442.1|30352.1|30449.5|30359.5|30436.5|30346.5|35
1654682930000|2022-06-08 10:08:50|30437|30347|30431.7|30341.7|30437|30347|30431.1|30341.1|32
1654682940000|2022-06-08 10:09:00|30431.8|30341.8|30436.4|30346.4|30442.7|30352.7|30431.8|30341.8|31
1654682950000|2022-06-08 10:09:10|30439.9|30349.9|30443.8|30353.8|30447.3|30357.3|30438.3|30348.3|36
1654682960000|2022-06-08 10:09:20|30443.9|30353.9|30447.9|30357.9|30447.9|30357.9|30443.6|30353.6|30
1654682970000|2022-06-08 10:09:30|30449.6|30359.6|30452.2|30362.2|30456.2|30366.2|30449.5|30359.5|35
1654682980000|2022-06-08 10:09:40|30456.1|30366.1|30459.6|30369.6|30460.6|30370.6|30455.3|30365.3|32
1654682990000|2022-06-08 10:09:50|30460.1|30370.1|30458|30368|30462.1|30372.1|30458|30368|25
1654683000000|2022-06-08 10:10:00|30457.8|30367.8|30469.7|30379.7|30470.2|30380.2|30453.8|30363.8|36
1654683010000|2022-06-08 10:10:10|30468.3|30378.3|30465.4|30375.4|30470.1|30380.1|30461.5|30371.5|28
1654683020000|2022-06-08 10:10:20|30465|30375|30463.5|30373.5|30465.9|30375.9|30460.1|30370.1|27
1654683030000|2022-06-08 10:10:30|30463.8|30373.8|30468.3|30378.3|30468.3|30378.3|30463.4|30373.4|31
1654683040000|2022-06-08 10:10:40|30466.9|30376.9|30464.4|30374.4|30467|30377|30462.5|30372.5|28
1654683050000|2022-06-08 10:10:50|30464.8|30374.8|30462.5|30372.5|30465.2|30375.2|30462.5|30372.5|26
1654683060000|2022-06-08 10:11:00|30464.8|30374.8|30470.1|30380.1|30470.5|30380.5|30460.5|30370.5|23
1654683070000|2022-06-08 10:11:10|30469.9|30379.9|30468.4|30378.4|30469.9|30379.9|30467.8|30377.8|19
1654683080000|2022-06-08 10:11:20|30469.5|30379.5|30469.5|30379.5|30469.6|30379.6|30464.3|30374.3|32
1654683090000|2022-06-08 10:11:30|30469.4|30379.4|30468.3|30378.3|30471|30381|30468|30378|17
1654683100000|2022-06-08 10:11:40|30468.2|30378.2|30467.4|30377.4|30470.4|30380.4|30466.4|30376.4|20
1654683110000|2022-06-08 10:11:50|30468.9|30378.9|30460.8|30370.8|30468.9|30378.9|30458.5|30368.5|22
1654683120000|2022-06-08 10:12:00|30462.2|30372.2|30456.2|30366.2|30462.4|30372.4|30454.6|30364.6|22
1654683130000|2022-06-08 10:12:10|30462.9|30372.9|30461.7|30371.7|30462.9|30372.9|30455.2|30365.2|24
1654683140000|2022-06-08 10:12:20|30462.9|30372.9|30462.9|30372.9|30462.9|30372.9|30457.5|30367.5|16
1654683150000|2022-06-08 10:12:30|30456.4|30366.4|30454|30364|30459.6|30369.6|30453.4|30363.4|21
1654683160000|2022-06-08 10:12:40|30454.1|30364.1|30455.6|30365.6|30457.9|30367.9|30454.1|30364.1|13
1654683170000|2022-06-08 10:12:50|30455.7|30365.7|30450.3|30360.3|30456.5|30366.5|30450.3|30360.3|15
1654683180000|2022-06-08 10:13:00|30450.8|30360.8|30451.6|30361.6|30454.1|30364.1|30450.2|30360.2|20
1654683190000|2022-06-08 10:13:10|30452.2|30362.2|30450.2|30360.2|30454.5|30364.5|30450.1|30360.1|23
1654683200000|2022-06-08 10:13:20|30451|30361|30445|30355|30451.5|30361.5|30445|30355|24
1654683210000|2022-06-08 10:13:30|30446|30356|30439.1|30349.1|30446.7|30356.7|30439.1|30349.1|28
1654683220000|2022-06-08 10:13:40|30439.8|30349.8|30438.2|30348.2|30439.8|30349.8|30435.6|30345.6|28
1654683230000|2022-06-08 10:13:50|30438.3|30348.3|30431.3|30341.3|30439.2|30349.2|30428.5|30338.5|32
1654683240000|2022-06-08 10:14:00|30430.8|30340.8|30429.7|30339.7|30440.5|30350.5|30429.7|30339.7|32
1654683250000|2022-06-08 10:14:10|30430.3|30340.3|30431.7|30341.7|30433|30343|30427.6|30337.6|30
1654683260000|2022-06-08 10:14:20|30432.4|30342.4|30431.6|30341.6|30433.3|30343.3|30430.4|30340.4|26
1654683270000|2022-06-08 10:14:30|30431.8|30341.8|30441.6|30351.6|30441.6|30351.6|30431.2|30341.2|31
1654683280000|2022-06-08 10:14:40|30441.5|30351.5|30440.6|30350.6|30443.6|30353.6|30439.3|30349.3|26
1654683290000|2022-06-08 10:14:50|30439.9|30349.9|30441.5|30351.5|30441.7|30351.7|30434.8|30344.8|27
1654683300000|2022-06-08 10:15:00|30440.7|30350.7|30451.8|30361.8|30451.8|30361.8|30430.5|30340.5|35
1654683310000|2022-06-08 10:15:10|30457.2|30367.2|30457.3|30367.3|30458.3|30368.3|30452.4|30362.4|32
1654683320000|2022-06-08 10:15:20|30455.1|30365.1|30449.5|30359.5|30459.7|30369.7|30448.8|30358.8|29
1654683330000|2022-06-08 10:15:30|30449.7|30359.7|30448.8|30358.8|30453.6|30363.6|30448.6|30358.6|32
1654683340000|2022-06-08 10:15:40|30448.7|30358.7|30453.9|30363.9|30453.9|30363.9|30447.6|30357.6|33
1654683350000|2022-06-08 10:15:50|30453.8|30363.8|30452|30362|30453.9|30363.9|30450.5|30360.5|21
1654683360000|2022-06-08 10:16:00|30450.5|30360.5|30450.9|30360.9|30458.2|30368.2|30450.5|30360.5|29
1654683370000|2022-06-08 10:16:10|30450.5|30360.5|30461.8|30371.8|30461.9|30371.9|30450.5|30360.5|28
1654683380000|2022-06-08 10:16:20|30461.9|30371.9|30457.7|30367.7|30462.7|30372.7|30456.6|30366.6|30
1654683390000|2022-06-08 10:16:30|30457.5|30367.5|30457.6|30367.6|30460.6|30370.6|30455.1|30365.1|28
1654683400000|2022-06-08 10:16:40|30457.5|30367.5|30457.4|30367.4|30459.3|30369.3|30453.8|30363.8|30
1654683410000|2022-06-08 10:16:50|30457.7|30367.7|30457.1|30367.1|30461.2|30371.2|30454.7|30364.7|26
1654683420000|2022-06-08 10:17:00|30456.5|30366.5|30455.4|30365.4|30460|30370|30451.2|30361.2|28
1654683430000|2022-06-08 10:17:10|30455.6|30365.6|30450.5|30360.5|30456.9|30366.9|30450.5|30360.5|28
1654683440000|2022-06-08 10:17:20|30451.6|30361.6|30449.7|30359.7|30452.4|30362.4|30445.6|30355.6|32
1654683450000|2022-06-08 10:17:30|30450.1|30360.1|30449.1|30359.1|30455.3|30365.3|30449.1|30359.1|27
1654683460000|2022-06-08 10:17:40|30447.8|30357.8|30444.3|30354.3|30448.9|30358.9|30444.1|30354.1|21
1654683470000|2022-06-08 10:17:50|30443.1|30353.1|30444|30354|30446.6|30356.6|30443.1|30353.1|23
1654683480000|2022-06-08 10:18:00|30443.3|30353.3|30447.4|30357.4|30447.4|30357.4|30443|30353|25
1654683490000|2022-06-08 10:18:10|30447.1|30357.1|30443.4|30353.4|30447.1|30357.1|30442.9|30352.9|27
1654683500000|2022-06-08 10:18:20|30443.3|30353.3|30435|30345|30445.1|30355.1|30435|30345|24
1654683510000|2022-06-08 10:18:30|30434.6|30344.6|30432.2|30342.2|30434.6|30344.6|30430.3|30340.3|30
1654683520000|2022-06-08 10:18:40|30432.5|30342.5|30432.8|30342.8|30433.7|30343.7|30429.8|30339.8|25
1654683530000|2022-06-08 10:18:50|30432.2|30342.2|30434.3|30344.3|30434.3|30344.3|30430.7|30340.7|24
1654683540000|2022-06-08 10:19:00|30432.5|30342.5|30437.2|30347.2|30438.2|30348.2|30432.5|30342.5|32
1654683550000|2022-06-08 10:19:10|30437.3|30347.3|30431.6|30341.6|30437.7|30347.7|30430.5|30340.5|24
1654683560000|2022-06-08 10:19:20|30431.8|30341.8|30431.9|30341.9|30433.3|30343.3|30430.4|30340.4|27
1654683570000|2022-06-08 10:19:30|30432.2|30342.2|30433|30343|30433.2|30343.2|30431.3|30341.3|25
1654683580000|2022-06-08 10:19:40|30432.9|30342.9|30431.1|30341.1|30433.2|30343.2|30431|30341|21
1654683590000|2022-06-08 10:19:50|30433.1|30343.1|30431.9|30341.9|30433.1|30343.1|30431.4|30341.4|16
1654683600000|2022-06-08 10:20:00|30432|30342|30431.6|30341.6|30432|30342|30430.4|30340.4|10
1654683610000|2022-06-08 10:20:10|30430.4|30340.4|30427.6|30337.6|30432.7|30342.7|30427.6|30337.6|22
1654683620000|2022-06-08 10:20:20|30430.8|30340.8|30430.8|30340.8|30433.8|30343.8|30428.5|30338.5|28
1654683630000|2022-06-08 10:20:30|30426.1|30336.1|30431.9|30341.9|30437.1|30347.1|30426.1|30336.1|22
1654683640000|2022-06-08 10:20:40|30432.3|30342.3|30443.6|30353.6|30444.3|30354.3|30431.7|30341.7|29
1654683650000|2022-06-08 10:20:50|30443|30353|30453.1|30363.1|30453.1|30363.1|30441.7|30351.7|35
1654683660000|2022-06-08 10:21:00|30452.7|30362.7|30461.1|30371.1|30462.6|30372.6|30450.6|30360.6|27
1654683670000|2022-06-08 10:21:10|30461|30371|30466.2|30376.2|30467.4|30377.4|30459.4|30369.4|36
1654683680000|2022-06-08 10:21:20|30466|30376|30456.7|30366.7|30473.3|30383.3|30456.1|30366.1|37
1654683690000|2022-06-08 10:21:30|30456.5|30366.5|30455.3|30365.3|30464.2|30374.2|30455.3|30365.3|30
1654683700000|2022-06-08 10:21:40|30456.2|30366.2|30450.8|30360.8|30460.2|30370.2|30449.5|30359.5|29
1654683710000|2022-06-08 10:21:50|30450.5|30360.5|30443.4|30353.4|30450.5|30360.5|30443.4|30353.4|19
1654683720000|2022-06-08 10:22:00|30443.3|30353.3|30452|30362|30453.1|30363.1|30443.3|30353.3|34
1654683730000|2022-06-08 10:22:10|30451.6|30361.6|30449.7|30359.7|30453|30363|30449.5|30359.5|17
1654683740000|2022-06-08 10:22:20|30450.1|30360.1|30456.3|30366.3|30457.1|30367.1|30449.7|30359.7|27
1654683750000|2022-06-08 10:22:30|30455.9|30365.9|30449.4|30359.4|30456.5|30366.5|30448.9|30358.9|31
1654683760000|2022-06-08 10:22:40|30449.2|30359.2|30451.9|30361.9|30451.9|30361.9|30447.5|30357.5|30
1654683770000|2022-06-08 10:22:50|30451.8|30361.8|30457.3|30367.3|30458.6|30368.6|30451.8|30361.8|28
1654683780000|2022-06-08 10:23:00|30458.2|30368.2|30452.4|30362.4|30458.2|30368.2|30450.5|30360.5|29
1654683790000|2022-06-08 10:23:10|30452.3|30362.3|30449.8|30359.8|30452.3|30362.3|30449.8|30359.8|16
1654683800000|2022-06-08 10:23:20|30449.9|30359.9|30451.9|30361.9|30454.4|30364.4|30448.9|30358.9|29
1654683810000|2022-06-08 10:23:30|30451.7|30361.7|30455.1|30365.1|30458.6|30368.6|30451.7|30361.7|30
1654683820000|2022-06-08 10:23:40|30456.4|30366.4|30452|30362|30456.4|30366.4|30452|30362|23
1654683830000|2022-06-08 10:23:50|30452.4|30362.4|30450.8|30360.8|30452.4|30362.4|30449.9|30359.9|21
1654683840000|2022-06-08 10:24:00|30450|30360|30457.3|30367.3|30459.1|30369.1|30450|30360|25
1654683850000|2022-06-08 10:24:10|30457.2|30367.2|30454.3|30364.3|30460.3|30370.3|30454.3|30364.3|30
1654683860000|2022-06-08 10:24:20|30454.8|30364.8|30454.7|30364.7|30458.7|30368.7|30454.7|30364.7|21
1654683870000|2022-06-08 10:24:30|30454.9|30364.9|30456.6|30366.6|30457.4|30367.4|30453.5|30363.5|30
1654683880000|2022-06-08 10:24:40|30456.3|30366.3|30454.8|30364.8|30456.3|30366.3|30453.4|30363.4|18
1654683890000|2022-06-08 10:24:50|30454.7|30364.7|30460.5|30370.5|30464|30374|30454.7|30364.7|33
1654683900000|2022-06-08 10:25:00|30460.3|30370.3|30462.9|30372.9|30464.9|30374.9|30459.6|30369.6|29
1654683910000|2022-06-08 10:25:10|30463.5|30373.5|30472.9|30382.9|30473.2|30383.2|30463.1|30373.1|28
1654683920000|2022-06-08 10:25:20|30471.9|30381.9|30468.3|30378.3|30472|30382|30466.3|30376.3|27
1654683930000|2022-06-08 10:25:30|30468.4|30378.4|30470.7|30380.7|30470.7|30380.7|30468.2|30378.2|28
1654683940000|2022-06-08 10:25:40|30470.9|30380.9|30481.2|30391.2|30481.2|30391.2|30469.5|30379.5|37
1654683950000|2022-06-08 10:25:50|30481.9|30391.9|30483.2|30393.2|30484.7|30394.7|30478.9|30388.9|30
1654683960000|2022-06-08 10:26:00|30483.3|30393.3|30454.8|30364.8|30483.4|30393.4|30454|30364|33
1654683970000|2022-06-08 10:26:10|30454.7|30364.7|30454.7|30364.7|30456|30366|30451.6|30361.6|24
1654683980000|2022-06-08 10:26:20|30455.6|30365.6|30454.4|30364.4|30456.7|30366.7|30452.3|30362.3|27
1654683990000|2022-06-08 10:26:30|30454.2|30364.2|30455.7|30365.7|30456.6|30366.6|30453.6|30363.6|21
1654684000000|2022-06-08 10:26:40|30454.7|30364.7|30455.4|30365.4|30457.2|30367.2|30454.2|30364.2|23
1654684010000|2022-06-08 10:26:50|30455.5|30365.5|30455.3|30365.3|30457.7|30367.7|30455.2|30365.2|13
1654684020000|2022-06-08 10:27:00|30455.8|30365.8|30466.7|30376.7|30467.7|30377.7|30455.8|30365.8|29
1654684030000|2022-06-08 10:27:10|30466.5|30376.5|30460.5|30370.5|30467.5|30377.5|30460.5|30370.5|22
1654684040000|2022-06-08 10:27:20|30460.4|30370.4|30455.9|30365.9|30461.3|30371.3|30455.9|30365.9|24
1654684050000|2022-06-08 10:27:30|30457.1|30367.1|30452.7|30362.7|30462.2|30372.2|30452.7|30362.7|25
1654684060000|2022-06-08 10:27:40|30451|30361|30445|30355|30451|30361|30442.2|30352.2|16
1654684070000|2022-06-08 10:27:50|30445.8|30355.8|30450.7|30360.7|30453.6|30363.6|30442.9|30352.9|26
1654684080000|2022-06-08 10:28:00|30452.7|30362.7|30445.5|30355.5|30454.9|30364.9|30442.8|30352.8|27
1654684090000|2022-06-08 10:28:10|30445.1|30355.1|30448.7|30358.7|30451|30361|30440.5|30350.5|28
1654684100000|2022-06-08 10:28:20|30447.2|30357.2|30448.5|30358.5|30449.7|30359.7|30447.2|30357.2|20
1654684110000|2022-06-08 10:28:30|30448.6|30358.6|30448.6|30358.6|30449.4|30359.4|30446.9|30356.9|24
1654684120000|2022-06-08 10:28:40|30448.1|30358.1|30450.9|30360.9|30451.9|30361.9|30447.8|30357.8|21
1654684130000|2022-06-08 10:28:50|30453.7|30363.7|30450.2|30360.2|30453.7|30363.7|30449|30359|25
1654684140000|2022-06-08 10:29:00|30448.4|30358.4|30450.4|30360.4|30452.1|30362.1|30448.4|30358.4|22
1654684150000|2022-06-08 10:29:10|30449.9|30359.9|30449.8|30359.8|30452.3|30362.3|30449.8|30359.8|14
1654684160000|2022-06-08 10:29:20|30452.1|30362.1|30449.3|30359.3|30453.7|30363.7|30446.6|30356.6|20
1654684170000|2022-06-08 10:29:30|30451.6|30361.6|30451.6|30361.6|30451.6|30361.6|30444.3|30354.3|15
1654684180000|2022-06-08 10:29:40|30449.8|30359.8|30443.7|30353.7|30451.6|30361.6|30435.6|30345.6|10
1654684190000|2022-06-08 10:29:50|30451.6|30361.6|30439.6|30349.6|30451.6|30361.6|30435.4|30345.4|19
1654684200000|2022-06-08 10:30:00|30446.1|30356.1|30441.3|30351.3|30449.9|30359.9|30438.7|30348.7|31
1654684210000|2022-06-08 10:30:10|30443.8|30353.8|30453.1|30363.1|30456|30366|30441.3|30351.3|27
1654684220000|2022-06-08 10:30:20|30452.6|30362.6|30455.8|30365.8|30456|30366|30452.3|30362.3|17
1654684230000|2022-06-08 10:30:30|30454.1|30364.1|30457.7|30367.7|30457.7|30367.7|30454|30364|28
1654684240000|2022-06-08 10:30:40|30458.3|30368.3|30456.3|30366.3|30458.3|30368.3|30455.4|30365.4|23
1654684250000|2022-06-08 10:30:50|30457.1|30367.1|30456.6|30366.6|30458|30368|30455.4|30365.4|24
1654684260000|2022-06-08 10:31:00|30456.8|30366.8|30443.8|30353.8|30456.8|30366.8|30438.6|30348.6|31
1654684270000|2022-06-08 10:31:10|30443|30353|30443.1|30353.1|30445.7|30355.7|30442.8|30352.8|24
1654684280000|2022-06-08 10:31:20|30443.6|30353.6|30441.5|30351.5|30445.4|30355.4|30439.2|30349.2|29
1654684290000|2022-06-08 10:31:30|30441.3|30351.3|30440.3|30350.3|30441.4|30351.4|30438.8|30348.8|17
1654684300000|2022-06-08 10:31:40|30438.8|30348.8|30441.3|30351.3|30442.3|30352.3|30436.5|30346.5|24
1654684310000|2022-06-08 10:31:50|30440.2|30350.2|30439|30349|30442|30352|30435.4|30345.4|16
1654684320000|2022-06-08 10:32:00|30442.6|30352.6|30438.8|30348.8|30442.6|30352.6|30438.8|30348.8|18
1654684330000|2022-06-08 10:32:10|30437.3|30347.3|30433.4|30343.4|30442.6|30352.6|30433.4|30343.4|24
1654684340000|2022-06-08 10:32:20|30434.9|30344.9|30437|30347|30439.4|30349.4|30432.7|30342.7|25
1654684350000|2022-06-08 10:32:30|30435.7|30345.7|30434.7|30344.7|30438.2|30348.2|30431.4|30341.4|19
1654684360000|2022-06-08 10:32:40|30433.7|30343.7|30430.5|30340.5|30434.7|30344.7|30428.8|30338.8|20
1654684370000|2022-06-08 10:32:50|30431.7|30341.7|30430.9|30340.9|30431.7|30341.7|30429|30339|16
1654684380000|2022-06-08 10:33:00|30429|30339|30438.4|30348.4|30438.8|30348.8|30429|30339|24
1654684390000|2022-06-08 10:33:10|30438.8|30348.8|30436.6|30346.6|30440.6|30350.6|30436|30346|17
1654684400000|2022-06-08 10:33:20|30437.2|30347.2|30437.3|30347.3|30439.2|30349.2|30436.6|30346.6|17
1654684410000|2022-06-08 10:33:30|30439.1|30349.1|30436.1|30346.1|30440.6|30350.6|30436.1|30346.1|18
1654684420000|2022-06-08 10:33:40|30436|30346|30438.8|30348.8|30440.6|30350.6|30435.4|30345.4|14
1654684430000|2022-06-08 10:33:50|30438.6|30348.6|30439.1|30349.1|30439.1|30349.1|30435.4|30345.4|13
1654684440000|2022-06-08 10:34:00|30437.3|30347.3|30435.5|30345.5|30440.6|30350.6|30435.5|30345.5|20
1654684450000|2022-06-08 10:34:10|30436.6|30346.6|30437|30347|30439|30349|30436.2|30346.2|13
1654684460000|2022-06-08 10:34:20|30436.4|30346.4|30449.4|30359.4|30450|30360|30434.4|30344.4|23
1654684470000|2022-06-08 10:34:30|30448.1|30358.1|30448.5|30358.5|30450|30360|30447|30357|22
1654684480000|2022-06-08 10:34:40|30448.7|30358.7|30449.7|30359.7|30456.3|30366.3|30448.4|30358.4|30
1654684490000|2022-06-08 10:34:50|30450.7|30360.7|30450.7|30360.7|30452.5|30362.5|30450.2|30360.2|18
1654684500000|2022-06-08 10:35:00|30450.8|30360.8|30449.8|30359.8|30452.5|30362.5|30449.6|30359.6|21
1654684510000|2022-06-08 10:35:10|30451|30361|30450.1|30360.1|30453.2|30363.2|30449.8|30359.8|22
1654684520000|2022-06-08 10:35:20|30449.9|30359.9|30454.2|30364.2|30455.2|30365.2|30449.5|30359.5|17
1654684530000|2022-06-08 10:35:30|30454.4|30364.4|30454.5|30364.5|30457.7|30367.7|30453|30363|23
1654684540000|2022-06-08 10:35:40|30454.1|30364.1|30454.2|30364.2|30454.5|30364.5|30452.6|30362.6|18
1654684550000|2022-06-08 10:35:50|30454.4|30364.4|30451.2|30361.2|30456.9|30366.9|30451.2|30361.2|28
1654684560000|2022-06-08 10:36:00|30451.9|30361.9|30458.6|30368.6|30458.6|30368.6|30451.5|30361.5|20
1654684570000|2022-06-08 10:36:10|30457.9|30367.9|30454.4|30364.4|30459.6|30369.6|30454.4|30364.4|34
1654684580000|2022-06-08 10:36:20|30454.3|30364.3|30445|30355|30459.7|30369.7|30443.6|30353.6|34
1654684590000|2022-06-08 10:36:30|30444.3|30354.3|30444.5|30354.5|30444.5|30354.5|30442.5|30352.5|16
1654684600000|2022-06-08 10:36:40|30444.7|30354.7|30442.5|30352.5|30444.7|30354.7|30441.9|30351.9|16
1654684610000|2022-06-08 10:36:50|30443.8|30353.8|30444|30354|30444.7|30354.7|30433.6|30343.6|31
1654684620000|2022-06-08 10:37:00|30444.7|30354.7|30455.3|30365.3|30455.3|30365.3|30444|30354|30
1654684630000|2022-06-08 10:37:10|30456.7|30366.7|30457|30367|30458.2|30368.2|30452.8|30362.8|20
1654684640000|2022-06-08 10:37:20|30456.8|30366.8|30452.6|30362.6|30456.8|30366.8|30450.4|30360.4|21
1654684650000|2022-06-08 10:37:30|30450.4|30360.4|30455.8|30365.8|30457.2|30367.2|30450.4|30360.4|15
1654684660000|2022-06-08 10:37:40|30454.8|30364.8|30455|30365|30456.7|30366.7|30454.7|30364.7|21
1654684670000|2022-06-08 10:37:50|30454.5|30364.5|30455.6|30365.6|30456|30366|30452.1|30362.1|28
1654684680000|2022-06-08 10:38:00|30455.7|30365.7|30456.5|30366.5|30456.7|30366.7|30451.2|30361.2|25
1654684690000|2022-06-08 10:38:10|30455.5|30365.5|30459.3|30369.3|30459.3|30369.3|30450.4|30360.4|22
1654684700000|2022-06-08 10:38:20|30459.9|30369.9|30456.8|30366.8|30459.9|30369.9|30456.8|30366.8|20
1654684710000|2022-06-08 10:38:30|30458.2|30368.2|30462.8|30372.8|30464.6|30374.6|30458.2|30368.2|21
1654684720000|2022-06-08 10:38:40|30463.3|30373.3|30462.9|30372.9|30466.7|30376.7|30461.7|30371.7|28
1654684730000|2022-06-08 10:38:50|30462.7|30372.7|30461.5|30371.5|30465|30375|30461.5|30371.5|22
1654684740000|2022-06-08 10:39:00|30461.9|30371.9|30457.5|30367.5|30463.6|30373.6|30453.3|30363.3|26
1654684750000|2022-06-08 10:39:10|30457.9|30367.9|30461.5|30371.5|30461.6|30371.6|30457|30367|25
1654684760000|2022-06-08 10:39:20|30461.1|30371.1|30460|30370|30461.3|30371.3|30459.7|30369.7|18
1654684770000|2022-06-08 10:39:30|30460.7|30370.7|30469.8|30379.8|30470.6|30380.6|30459.2|30369.2|30
1654684780000|2022-06-08 10:39:40|30468.3|30378.3|30470.6|30380.6|30471.9|30381.9|30468.3|30378.3|24
1654684790000|2022-06-08 10:39:50|30470.5|30380.5|30458|30368|30470.5|30380.5|30454.8|30364.8|27
1654684800000|2022-06-08 10:40:00|30455.2|30365.2|30467.6|30377.6|30468.4|30378.4|30455.2|30365.2|27
1654684810000|2022-06-08 10:40:10|30468.2|30378.2|30472.7|30382.7|30472.8|30382.8|30465.2|30375.2|31
1654684820000|2022-06-08 10:40:20|30472.6|30382.6|30472.6|30382.6|30473.6|30383.6|30469.7|30379.7|30
1654684830000|2022-06-08 10:40:30|30472.1|30382.1|30472.8|30382.8|30474.4|30384.4|30471.6|30381.6|31
1654684840000|2022-06-08 10:40:40|30472.9|30382.9|30472.9|30382.9|30474.7|30384.7|30470.4|30380.4|26
1654684850000|2022-06-08 10:40:50|30472.6|30382.6|30472.9|30382.9|30473.8|30383.8|30471.4|30381.4|27
1654684860000|2022-06-08 10:41:00|30473.6|30383.6|30460.3|30370.3|30474.3|30384.3|30460.3|30370.3|27
1654684870000|2022-06-08 10:41:10|30461.2|30371.2|30461.7|30371.7|30464.7|30374.7|30460.1|30370.1|20
1654684880000|2022-06-08 10:41:20|30461.3|30371.3|30466.6|30376.6|30466.6|30376.6|30460|30370|17
1654684890000|2022-06-08 10:41:30|30466.8|30376.8|30463.5|30373.5|30471.7|30381.7|30463.5|30373.5|22
1654684900000|2022-06-08 10:41:40|30467|30377|30466.7|30376.7|30467.8|30377.8|30465.1|30375.1|19
1654684910000|2022-06-08 10:41:50|30464.9|30374.9|30467.9|30377.9|30469.8|30379.8|30464.5|30374.5|23
1654684920000|2022-06-08 10:42:00|30468|30378|30467.2|30377.2|30469.7|30379.7|30467.2|30377.2|19
1654684930000|2022-06-08 10:42:10|30467.6|30377.6|30467.7|30377.7|30469.6|30379.6|30467.6|30377.6|20
1654684940000|2022-06-08 10:42:20|30466.9|30376.9|30472.5|30382.5|30473.2|30383.2|30466|30376|25
1654684950000|2022-06-08 10:42:30|30472.6|30382.6|30472.9|30382.9|30474.5|30384.5|30472.4|30382.4|19
1654684960000|2022-06-08 10:42:40|30472.6|30382.6|30472.4|30382.4|30474.4|30384.4|30471|30381|16
1654684970000|2022-06-08 10:42:50|30472.2|30382.2|30471.8|30381.8|30474.5|30384.5|30471.8|30381.8|10
1654684980000|2022-06-08 10:43:00|30472.2|30382.2|30472.5|30382.5|30473.6|30383.6|30466.6|30376.6|30
1654684990000|2022-06-08 10:43:10|30472.6|30382.6|30467.5|30377.5|30474.3|30384.3|30467.5|30377.5|22
1654685000000|2022-06-08 10:43:20|30467.6|30377.6|30463.1|30373.1|30469.3|30379.3|30459.5|30369.5|31
1654685010000|2022-06-08 10:43:30|30462.2|30372.2|30461.8|30371.8|30462.8|30372.8|30458|30368|30
1654685020000|2022-06-08 10:43:40|30460.6|30370.6|30462.2|30372.2|30466.3|30376.3|30456.1|30366.1|29
1654685030000|2022-06-08 10:43:50|30465.3|30375.3|30464.8|30374.8|30465.9|30375.9|30461.2|30371.2|12
1654685040000|2022-06-08 10:44:00|30465.8|30375.8|30454.1|30364.1|30465.8|30375.8|30452.6|30362.6|27
1654685050000|2022-06-08 10:44:10|30455.5|30365.5|30459.4|30369.4|30459.4|30369.4|30453.1|30363.1|21
1654685060000|2022-06-08 10:44:20|30456.9|30366.9|30458.9|30368.9|30461.4|30371.4|30456.8|30366.8|21
1654685070000|2022-06-08 10:44:30|30458.1|30368.1|30455.2|30365.2|30458.1|30368.1|30451.4|30361.4|23
1654685080000|2022-06-08 10:44:40|30456.9|30366.9|30456.4|30366.4|30457|30367|30456.4|30366.4|10
1654685090000|2022-06-08 10:44:50|30456.6|30366.6|30456.7|30366.7|30456.9|30366.9|30456.5|30366.5|12
1654685100000|2022-06-08 10:45:00|30456.5|30366.5|30447.3|30357.3|30456.5|30366.5|30447.2|30357.2|17
1654685110000|2022-06-08 10:45:10|30447.2|30357.2|30442.3|30352.3|30448.6|30358.6|30441.4|30351.4|18
1654685120000|2022-06-08 10:45:20|30443|30353|30440.9|30350.9|30444.6|30354.6|30440.9|30350.9|21
1654685130000|2022-06-08 10:45:30|30441|30351|30435.3|30345.3|30444.3|30354.3|30433.5|30343.5|23
1654685140000|2022-06-08 10:45:40|30435.9|30345.9|30434.6|30344.6|30435.9|30345.9|30429.3|30339.3|15
1654685150000|2022-06-08 10:45:50|30429.6|30339.6|30421.4|30331.4|30431.5|30341.5|30420.5|30330.5|18
1654685160000|2022-06-08 10:46:00|30420.5|30330.5|30418.2|30328.2|30421.4|30331.4|30417.9|30327.9|13
1654685170000|2022-06-08 10:46:10|30418|30328|30389.3|30299.3|30418.2|30328.2|30385.6|30295.6|35
1654685180000|2022-06-08 10:46:20|30390.2|30300.2|30390.4|30300.4|30392.6|30302.6|30389.2|30299.2|36
1654685190000|2022-06-08 10:46:30|30390.9|30300.9|30371|30281|30392.6|30302.6|30369|30279|35
1654685200000|2022-06-08 10:46:40|30370.1|30280.1|30374.8|30284.8|30379.6|30289.6|30370.1|30280.1|33
1654685210000|2022-06-08 10:46:50|30374.1|30284.1|30383.5|30293.5|30383.7|30293.7|30369.9|30279.9|37
1654685220000|2022-06-08 10:47:00|30383.2|30293.2|30381.2|30291.2|30386|30296|30380.1|30290.1|31
1654685230000|2022-06-08 10:47:10|30381.1|30291.1|30376|30286|30383|30293|30376|30286|37
1654685240000|2022-06-08 10:47:20|30373.1|30283.1|30374.2|30284.2|30377|30287|30370|30280|23
1654685250000|2022-06-08 10:47:30|30376.4|30286.4|30378.3|30288.3|30381|30291|30373.2|30283.2|37
1654685260000|2022-06-08 10:47:40|30378.8|30288.8|30378.3|30288.3|30380.4|30290.4|30372.8|30282.8|35
1654685270000|2022-06-08 10:47:50|30376.8|30286.8|30382|30292|30383.1|30293.1|30375.4|30285.4|33
1654685280000|2022-06-08 10:48:00|30384|30294|30407.9|30317.9|30407.9|30317.9|30384|30294|37
1654685290000|2022-06-08 10:48:10|30408.1|30318.1|30419|30329|30420.9|30330.9|30408.1|30318.1|35
1654685300000|2022-06-08 10:48:20|30419.6|30329.6|30417.2|30327.2|30419.6|30329.6|30413.2|30323.2|33
1654685310000|2022-06-08 10:48:30|30417|30327|30424.4|30334.4|30425.9|30335.9|30416.5|30326.5|33
1654685320000|2022-06-08 10:48:40|30425.7|30335.7|30429|30339|30430.1|30340.1|30423.5|30333.5|35
1654685330000|2022-06-08 10:48:50|30428.4|30338.4|30424.3|30334.3|30429.2|30339.2|30421.3|30331.3|27
1654685340000|2022-06-08 10:49:00|30425.6|30335.6|30420|30330|30425.6|30335.6|30415.1|30325.1|32
1654685350000|2022-06-08 10:49:10|30420.4|30330.4|30420.7|30330.7|30423.3|30333.3|30419.5|30329.5|28
1654685360000|2022-06-08 10:49:20|30419.9|30329.9|30419.9|30329.9|30422.7|30332.7|30419.5|30329.5|22
1654685370000|2022-06-08 10:49:30|30417.1|30327.1|30419.8|30329.8|30420.7|30330.7|30417.1|30327.1|15
1654685380000|2022-06-08 10:49:40|30419.6|30329.6|30420.3|30330.3|30420.8|30330.8|30419.3|30329.3|20
1654685390000|2022-06-08 10:49:50|30420.2|30330.2|30426.5|30336.5|30426.9|30336.9|30417.4|30327.4|25
1654685400000|2022-06-08 10:50:00|30426.7|30336.7|30425.7|30335.7|30431.6|30341.6|30420.1|30330.1|35
1654685410000|2022-06-08 10:50:10|30426.9|30336.9|30427|30337|30428.9|30338.9|30423.7|30333.7|23
1654685420000|2022-06-08 10:50:20|30427.1|30337.1|30421.1|30331.1|30428.8|30338.8|30420.7|30330.7|25
1654685430000|2022-06-08 10:50:30|30420.7|30330.7|30405|30315|30421.6|30331.6|30401.5|30311.5|32
1654685440000|2022-06-08 10:50:40|30405.4|30315.4|30395.1|30305.1|30406.3|30316.3|30393.4|30303.4|29
1654685450000|2022-06-08 10:50:50|30394.6|30304.6|30389|30299|30394.6|30304.6|30387.6|30297.6|22
1654685460000|2022-06-08 10:51:00|30389.9|30299.9|30412.3|30322.3|30412.3|30322.3|30389.9|30299.9|35
1654685470000|2022-06-08 10:51:10|30413.1|30323.1|30413.6|30323.6|30415.1|30325.1|30409.8|30319.8|34
1654685480000|2022-06-08 10:51:20|30413.7|30323.7|30410.3|30320.3|30414.4|30324.4|30407.3|30317.3|26
1654685490000|2022-06-08 10:51:30|30411|30321|30412.8|30322.8|30414.6|30324.6|30408.2|30318.2|28
1654685500000|2022-06-08 10:51:40|30413.5|30323.5|30409.4|30319.4|30414|30324|30409.4|30319.4|27
1654685510000|2022-06-08 10:51:50|30409.7|30319.7|30416.7|30326.7|30416.9|30326.9|30408.8|30318.8|27
1654685520000|2022-06-08 10:52:00|30416.8|30326.8|30412.9|30322.9|30419.1|30329.1|30412.9|30322.9|27
1654685530000|2022-06-08 10:52:10|30414.9|30324.9|30418.6|30328.6|30418.6|30328.6|30412.9|30322.9|23
1654685540000|2022-06-08 10:52:20|30417.9|30327.9|30418.8|30328.8|30419.8|30329.8|30417.5|30327.5|22
1654685550000|2022-06-08 10:52:30|30418.9|30328.9|30422.4|30332.4|30423|30333|30418.9|30328.9|24
1654685560000|2022-06-08 10:52:40|30423.7|30333.7|30426.5|30336.5|30430.2|30340.2|30423.7|30333.7|27
1654685570000|2022-06-08 10:52:50|30424.8|30334.8|30426.3|30336.3|30429.2|30339.2|30424.8|30334.8|6
1654685580000|2022-06-08 10:53:00|30429.5|30339.5|30431.4|30341.4|30440.3|30350.3|30426.4|30336.4|31
1654685590000|2022-06-08 10:53:10|30431.3|30341.3|30435.1|30345.1|30435.3|30345.3|30431.3|30341.3|24
1654685600000|2022-06-08 10:53:20|30434.9|30344.9|30450.4|30360.4|30451.2|30361.2|30432.6|30342.6|29
1654685610000|2022-06-08 10:53:30|30449.2|30359.2|30452.8|30362.8|30452.8|30362.8|30448.1|30358.1|24
1654685620000|2022-06-08 10:53:40|30452.7|30362.7|30439.1|30349.1|30453|30363|30439.1|30349.1|27
1654685630000|2022-06-08 10:53:50|30439.7|30349.7|30450.7|30360.7|30451.3|30361.3|30439.3|30349.3|33
1654685640000|2022-06-08 10:54:00|30451.4|30361.4|30456.8|30366.8|30458.4|30368.4|30450.6|30360.6|31
1654685650000|2022-06-08 10:54:10|30455.9|30365.9|30459|30369|30459.1|30369.1|30455.4|30365.4|27
1654685660000|2022-06-08 10:54:20|30458.7|30368.7|30455.7|30365.7|30459.9|30369.9|30455.6|30365.6|24
1654685670000|2022-06-08 10:54:30|30458.8|30368.8|30443.2|30353.2|30459.3|30369.3|30438.6|30348.6|25
1654685680000|2022-06-08 10:54:40|30444.9|30354.9|30447|30357|30449.1|30359.1|30442.6|30352.6|28
1654685690000|2022-06-08 10:54:50|30446.6|30356.6|30445.8|30355.8|30447.8|30357.8|30445|30355|18
1654685700000|2022-06-08 10:55:00|30445|30355|30431.8|30341.8|30445.8|30355.8|30430.7|30340.7|29
1654685710000|2022-06-08 10:55:10|30431.7|30341.7|30429.8|30339.8|30438.1|30348.1|30429.8|30339.8|32
1654685720000|2022-06-08 10:55:20|30429.6|30339.6|30428.4|30338.4|30433|30343|30427.7|30337.7|19
1654685730000|2022-06-08 10:55:30|30428.5|30338.5|30428.5|30338.5|30428.8|30338.8|30427.5|30337.5|13
1654685740000|2022-06-08 10:55:40|30429.5|30339.5|30428.7|30338.7|30429.5|30339.5|30427.5|30337.5|14
1654685750000|2022-06-08 10:55:50|30428.5|30338.5|30432.5|30342.5|30432.5|30342.5|30428.5|30338.5|23
1654685760000|2022-06-08 10:56:00|30432.6|30342.6|30434.1|30344.1|30434.3|30344.3|30431.6|30341.6|29
1654685770000|2022-06-08 10:56:10|30433.3|30343.3|30422.9|30332.9|30434|30344|30421.7|30331.7|27
1654685780000|2022-06-08 10:56:20|30423.2|30333.2|30424.2|30334.2|30425.7|30335.7|30422.4|30332.4|27
1654685790000|2022-06-08 10:56:30|30422.7|30332.7|30421.1|30331.1|30424.2|30334.2|30419.8|30329.8|25
1654685800000|2022-06-08 10:56:40|30421|30331|30426.8|30336.8|30427.3|30337.3|30415.5|30325.5|26
1654685810000|2022-06-08 10:56:50|30426.9|30336.9|30421.7|30331.7|30427.8|30337.8|30419.5|30329.5|26
1654685820000|2022-06-08 10:57:00|30421.8|30331.8|30413.5|30323.5|30422.5|30332.5|30412.7|30322.7|26
1654685830000|2022-06-08 10:57:10|30412.9|30322.9|30413.8|30323.8|30416.6|30326.6|30412.9|30322.9|29
1654685840000|2022-06-08 10:57:20|30414|30324|30413.2|30323.2|30414.6|30324.6|30413.2|30323.2|9
1654685850000|2022-06-08 10:57:30|30412.9|30322.9|30415.4|30325.4|30416|30326|30412.9|30322.9|23
1654685860000|2022-06-08 10:57:40|30415.9|30325.9|30423|30333|30424.5|30334.5|30415.9|30325.9|29
1654685870000|2022-06-08 10:57:50|30422.9|30332.9|30421.1|30331.1|30423.3|30333.3|30420.8|30330.8|23
1654685880000|2022-06-08 10:58:00|30421.2|30331.2|30423.3|30333.3|30425|30335|30421.2|30331.2|27
1654685890000|2022-06-08 10:58:10|30423.2|30333.2|30424.4|30334.4|30424.4|30334.4|30422.9|30332.9|10
1654685900000|2022-06-08 10:58:20|30424.5|30334.5|30423.2|30333.2|30424.6|30334.6|30422.5|30332.5|10
1654685910000|2022-06-08 10:58:30|30423.7|30333.7|30434.7|30344.7|30434.7|30344.7|30423.7|30333.7|30
1654685920000|2022-06-08 10:58:40|30433.7|30343.7|30434.3|30344.3|30435.6|30345.6|30430.4|30340.4|36
1654685930000|2022-06-08 10:58:50|30434.7|30344.7|30424.9|30334.9|30435.9|30345.9|30419.2|30329.2|34
1654685940000|2022-06-08 10:59:00|30422|30332|30423.8|30333.8|30424.9|30334.9|30419|30329|34
1654685950000|2022-06-08 10:59:10|30423|30333|30416.1|30326.1|30423.8|30333.8|30415.8|30325.8|16
1654685960000|2022-06-08 10:59:20|30415.9|30325.9|30417.7|30327.7|30417.7|30327.7|30414.6|30324.6|21
1654685970000|2022-06-08 10:59:30|30418.3|30328.3|30416|30326|30418.3|30328.3|30414.4|30324.4|30
1654685980000|2022-06-08 10:59:40|30416.2|30326.2|30416.2|30326.2|30418.3|30328.3|30416.2|30326.2|26
1654685990000|2022-06-08 10:59:50|30417.2|30327.2|30415.9|30325.9|30417.4|30327.4|30412.4|30322.4|26
1654686000000|2022-06-08 11:00:00|30415.4|30325.4|30420.4|30330.4|30420.4|30330.4|30406.4|30316.4|33
1654686010000|2022-06-08 11:00:10|30421.6|30331.6|30414.7|30324.7|30423.3|30333.3|30408.4|30318.4|29
1654686020000|2022-06-08 11:00:20|30417.1|30327.1|30423.3|30333.3|30424.5|30334.5|30412.5|30322.5|27
1654686030000|2022-06-08 11:00:30|30426|30336|30422.1|30332.1|30426.2|30336.2|30421.7|30331.7|28
1654686040000|2022-06-08 11:00:40|30419.3|30329.3|30424.9|30334.9|30425.9|30335.9|30417.4|30327.4|29
1654686050000|2022-06-08 11:00:50|30424.1|30334.1|30426.6|30336.6|30428.1|30338.1|30423|30333|29
1654686060000|2022-06-08 11:01:00|30428.1|30338.1|30424.8|30334.8|30428.1|30338.1|30423.5|30333.5|22
1654686070000|2022-06-08 11:01:10|30425.8|30335.8|30424.5|30334.5|30425.8|30335.8|30413.1|30323.1|14
1654686080000|2022-06-08 11:01:20|30420.2|30330.2|30405.8|30315.8|30424.5|30334.5|30405.3|30315.3|24
1654686090000|2022-06-08 11:01:30|30408.4|30318.4|30417.4|30327.4|30417.4|30327.4|30408.3|30318.3|27
1654686100000|2022-06-08 11:01:40|30416.1|30326.1|30409.3|30319.3|30418.9|30328.9|30409.3|30319.3|23
1654686110000|2022-06-08 11:01:50|30408.5|30318.5|30405.2|30315.2|30410.9|30320.9|30404.2|30314.2|30
1654686120000|2022-06-08 11:02:00|30406.7|30316.7|30400.5|30310.5|30406.7|30316.7|30400.4|30310.4|29
1654686130000|2022-06-08 11:02:10|30400.3|30310.3|30394.6|30304.6|30400.3|30310.3|30394.1|30304.1|27
1654686140000|2022-06-08 11:02:20|30395|30305|30384.9|30294.9|30395|30305|30384.9|30294.9|25
1654686150000|2022-06-08 11:02:30|30389.9|30299.9|30397.1|30307.1|30397.4|30307.4|30389.9|30299.9|27
1654686160000|2022-06-08 11:02:40|30396.5|30306.5|30395|30305|30398.3|30308.3|30390|30300|28
1654686170000|2022-06-08 11:02:50|30393.8|30303.8|30395|30305|30395|30305|30386.1|30296.1|18
1654686180000|2022-06-08 11:03:00|30390.6|30300.6|30389.1|30299.1|30395|30305|30385.3|30295.3|20
1654686190000|2022-06-08 11:03:10|30385.2|30295.2|30379.8|30289.8|30389.1|30299.1|30379.8|30289.8|24
1654686200000|2022-06-08 11:03:20|30380.2|30290.2|30373.5|30283.5|30381.3|30291.3|30373.5|30283.5|28
1654686210000|2022-06-08 11:03:30|30373.2|30283.2|30377.9|30287.9|30377.9|30287.9|30370.7|30280.7|30
1654686220000|2022-06-08 11:03:40|30378.9|30288.9|30378|30288|30380.6|30290.6|30377|30287|29
1654686230000|2022-06-08 11:03:50|30377.6|30287.6|30377.3|30287.3|30385.7|30295.7|30376.2|30286.2|31
1654686240000|2022-06-08 11:04:00|30377.5|30287.5|30381.8|30291.8|30384.5|30294.5|30376|30286|34
1654686250000|2022-06-08 11:04:10|30381.4|30291.4|30381.6|30291.6|30384.2|30294.2|30379|30289|32
1654686260000|2022-06-08 11:04:20|30381.8|30291.8|30394.6|30304.6|30399.6|30309.6|30381.8|30291.8|35
1654686270000|2022-06-08 11:04:30|30393.7|30303.7|30409.6|30319.6|30409.6|30319.6|30393.7|30303.7|36
1654686280000|2022-06-08 11:04:40|30410.6|30320.6|30409.5|30319.5|30418.3|30328.3|30407.8|30317.8|33
1654686290000|2022-06-08 11:04:50|30412.6|30322.6|30414.6|30324.6|30416.6|30326.6|30411.7|30321.7|35
1654686300000|2022-06-08 11:05:00|30415.1|30325.1|30422.3|30332.3|30428.2|30338.2|30414|30324|30
1654686310000|2022-06-08 11:05:10|30422.4|30332.4|30421.5|30331.5|30423.8|30333.8|30413.8|30323.8|26
1654686320000|2022-06-08 11:05:20|30418.8|30328.8|30425.1|30335.1|30425.1|30335.1|30418.7|30328.7|31
1654686330000|2022-06-08 11:05:30|30428.5|30338.5|30426.9|30336.9|30428.7|30338.7|30426.5|30336.5|35
1654686340000|2022-06-08 11:05:40|30427|30337|30425.1|30335.1|30427.5|30337.5|30423.3|30333.3|34
1654686350000|2022-06-08 11:05:50|30425|30335|30425.5|30335.5|30427.4|30337.4|30423.3|30333.3|26
1654686360000|2022-06-08 11:06:00|30426.1|30336.1|30413.7|30323.7|30426.4|30336.4|30413.7|30323.7|32
1654686370000|2022-06-08 11:06:10|30415.3|30325.3|30412.7|30322.7|30416.2|30326.2|30412.4|30322.4|26
1654686380000|2022-06-08 11:06:20|30413.8|30323.8|30414.7|30324.7|30414.9|30324.9|30412.8|30322.8|28
1654686390000|2022-06-08 11:06:30|30413.7|30323.7|30413.1|30323.1|30416|30326|30408.4|30318.4|25
1654686400000|2022-06-08 11:06:40|30408.4|30318.4|30414.5|30324.5|30414.7|30324.7|30404.9|30314.9|30
1654686410000|2022-06-08 11:06:50|30414.7|30324.7|30413|30323|30414.7|30324.7|30413|30323|18
1654686420000|2022-06-08 11:07:00|30413.7|30323.7|30419.9|30329.9|30421.9|30331.9|30412.4|30322.4|23
1654686430000|2022-06-08 11:07:10|30421.9|30331.9|30425.2|30335.2|30426.8|30336.8|30420.4|30330.4|33
1654686440000|2022-06-08 11:07:20|30422.6|30332.6|30423.9|30333.9|30425.7|30335.7|30417.6|30327.6|32
1654686450000|2022-06-08 11:07:30|30424.8|30334.8|30424.9|30334.9|30426.1|30336.1|30423.6|30333.6|26
1654686460000|2022-06-08 11:07:40|30423.5|30333.5|30424|30334|30426|30336|30423.1|30333.1|19
1654686470000|2022-06-08 11:07:50|30426|30336|30422.1|30332.1|30426.5|30336.5|30421.7|30331.7|22
1654686480000|2022-06-08 11:08:00|30423.4|30333.4|30429.7|30339.7|30431.2|30341.2|30423.4|30333.4|29
1654686490000|2022-06-08 11:08:10|30429.4|30339.4|30426.8|30336.8|30431.2|30341.2|30422.3|30332.3|30
1654686500000|2022-06-08 11:08:20|30427.2|30337.2|30428.2|30338.2|30430.4|30340.4|30425.7|30335.7|25
1654686510000|2022-06-08 11:08:30|30427.8|30337.8|30426.8|30336.8|30427.8|30337.8|30419.6|30329.6|31
1654686520000|2022-06-08 11:08:40|30427|30337|30431.8|30341.8|30431.8|30341.8|30427|30337|23
1654686530000|2022-06-08 11:08:50|30430.9|30340.9|30433.8|30343.8|30435.7|30345.7|30427.4|30337.4|30
1654686540000|2022-06-08 11:09:00|30433.7|30343.7|30434.9|30344.9|30435.3|30345.3|30431.7|30341.7|29
1654686550000|2022-06-08 11:09:10|30435|30345|30433.3|30343.3|30436.4|30346.4|30433.3|30343.3|36
1654686560000|2022-06-08 11:09:20|30433.4|30343.4|30421.7|30331.7|30434.3|30344.3|30421.1|30331.1|22
1654686570000|2022-06-08 11:09:30|30421.9|30331.9|30429.2|30339.2|30429.2|30339.2|30420.3|30330.3|26
1654686580000|2022-06-08 11:09:40|30429.8|30339.8|30434.5|30344.5|30434.7|30344.7|30429.8|30339.8|27
1654686590000|2022-06-08 11:09:50|30433.7|30343.7|30433.3|30343.3|30435.5|30345.5|30431.1|30341.1|24
1654686600000|2022-06-08 11:10:00|30433.8|30343.8|30429|30339|30434.6|30344.6|30421.9|30331.9|35
1654686610000|2022-06-08 11:10:10|30429.1|30339.1|30427.5|30337.5|30435.8|30345.8|30424.5|30334.5|37
1654686620000|2022-06-08 11:10:20|30427.2|30337.2|30430.3|30340.3|30432.8|30342.8|30426.5|30336.5|29
1654686630000|2022-06-08 11:10:30|30434.4|30344.4|30436|30346|30437|30347|30433.7|30343.7|31
1654686640000|2022-06-08 11:10:40|30436.1|30346.1|30439.4|30349.4|30442.5|30352.5|30435.5|30345.5|27
1654686650000|2022-06-08 11:10:50|30439.7|30349.7|30441.1|30351.1|30441.5|30351.5|30437.5|30347.5|34
1654686660000|2022-06-08 11:11:00|30439.7|30349.7|30441.1|30351.1|30442.1|30352.1|30436.5|30346.5|28
1654686670000|2022-06-08 11:11:10|30441.2|30351.2|30432.2|30342.2|30443.6|30353.6|30431.8|30341.8|35
1654686680000|2022-06-08 11:11:20|30432.4|30342.4|30439.7|30349.7|30441|30351|30431.3|30341.3|36
1654686690000|2022-06-08 11:11:30|30439.3|30349.3|30440.8|30350.8|30440.8|30350.8|30438.2|30348.2|22
1654686700000|2022-06-08 11:11:40|30439|30349|30439.9|30349.9|30440.5|30350.5|30438.3|30348.3|27
1654686710000|2022-06-08 11:11:50|30439.4|30349.4|30440.5|30350.5|30442.3|30352.3|30439.4|30349.4|26
1654686720000|2022-06-08 11:12:00|30440.8|30350.8|30449|30359|30450.1|30360.1|30440.7|30350.7|26
1654686730000|2022-06-08 11:12:10|30449.1|30359.1|30453.4|30363.4|30453.4|30363.4|30448.5|30358.5|30
1654686740000|2022-06-08 11:12:20|30453.3|30363.3|30461.9|30371.9|30461.9|30371.9|30453.2|30363.2|27
1654686750000|2022-06-08 11:12:30|30461.3|30371.3|30472.9|30382.9|30473.2|30383.2|30454.9|30364.9|31
1654686760000|2022-06-08 11:12:40|30473.5|30383.5|30468|30378|30473.5|30383.5|30466.4|30376.4|25
1654686770000|2022-06-08 11:12:50|30467.5|30377.5|30474.1|30384.1|30474.6|30384.6|30467.2|30377.2|31
1654686780000|2022-06-08 11:13:00|30474.3|30384.3|30467.3|30377.3|30474.5|30384.5|30465.9|30375.9|28
1654686790000|2022-06-08 11:13:10|30466.7|30376.7|30466.6|30376.6|30467.8|30377.8|30465.6|30375.6|28
1654686800000|2022-06-08 11:13:20|30466.2|30376.2|30465.5|30375.5|30467|30377|30464.8|30374.8|18
1654686810000|2022-06-08 11:13:30|30465.6|30375.6|30466.5|30376.5|30466.8|30376.8|30464.6|30374.6|21
1654686820000|2022-06-08 11:13:40|30467|30377|30467.9|30377.9|30469.9|30379.9|30465.5|30375.5|34
1654686830000|2022-06-08 11:13:50|30467.8|30377.8|30468.1|30378.1|30469.1|30379.1|30466.7|30376.7|22
1654686840000|2022-06-08 11:14:00|30467.4|30377.4|30467.3|30377.3|30468.5|30378.5|30466.8|30376.8|17
1654686850000|2022-06-08 11:14:10|30466.9|30376.9|30466.9|30376.9|30467.8|30377.8|30465.5|30375.5|17
1654686860000|2022-06-08 11:14:20|30467|30377|30468.1|30378.1|30469.1|30379.1|30465.5|30375.5|24
1654686870000|2022-06-08 11:14:30|30468.2|30378.2|30452|30362|30469.7|30379.7|30450.7|30360.7|27
1654686880000|2022-06-08 11:14:40|30451.5|30361.5|30465.5|30375.5|30466.9|30376.9|30451.1|30361.1|27
1654686890000|2022-06-08 11:14:50|30463.1|30373.1|30456.9|30366.9|30463.3|30373.3|30454.8|30364.8|34
1654686900000|2022-06-08 11:15:00|30456.8|30366.8|30458.7|30368.7|30465.9|30375.9|30456.8|30366.8|30
1654686910000|2022-06-08 11:15:10|30459.7|30369.7|30459.5|30369.5|30466.3|30376.3|30458.5|30368.5|36
1654686920000|2022-06-08 11:15:20|30459.4|30369.4|30461.2|30371.2|30464.3|30374.3|30457.7|30367.7|31
1654686930000|2022-06-08 11:15:30|30461.3|30371.3|30463.3|30373.3|30463.3|30373.3|30453|30363|30
1654686940000|2022-06-08 11:15:40|30462.5|30372.5|30460|30370|30463.6|30373.6|30455.9|30365.9|33
1654686950000|2022-06-08 11:15:50|30460.6|30370.6|30459.1|30369.1|30467|30377|30453.4|30363.4|31
1654686960000|2022-06-08 11:16:00|30458.8|30368.8|30456.3|30366.3|30458.8|30368.8|30455.4|30365.4|38
1654686970000|2022-06-08 11:16:10|30457.1|30367.1|30449|30359|30458.2|30368.2|30448.5|30358.5|35
1654686980000|2022-06-08 11:16:20|30451.5|30361.5|30450.2|30360.2|30451.5|30361.5|30449.5|30359.5|25
1654686990000|2022-06-08 11:16:30|30450|30360|30454.2|30364.2|30456.6|30366.6|30450|30360|27
1654687000000|2022-06-08 11:16:40|30453.5|30363.5|30459.5|30369.5|30459.7|30369.7|30453.5|30363.5|28
1654687010000|2022-06-08 11:16:50|30459.6|30369.6|30456.8|30366.8|30459.6|30369.6|30455.2|30365.2|26
1654687020000|2022-06-08 11:17:00|30457.4|30367.4|30455|30365|30458.7|30368.7|30455|30365|22
1654687030000|2022-06-08 11:17:10|30455.6|30365.6|30453.2|30363.2|30455.6|30365.6|30448.6|30358.6|25
1654687040000|2022-06-08 11:17:20|30453.1|30363.1|30456.3|30366.3|30457.2|30367.2|30452.9|30362.9|16
1654687050000|2022-06-08 11:17:30|30456.9|30366.9|30461.1|30371.1|30463.3|30373.3|30454.3|30364.3|27
1654687060000|2022-06-08 11:17:40|30461|30371|30462|30372|30463.7|30373.7|30460.2|30370.2|27
1654687070000|2022-06-08 11:17:50|30463.6|30373.6|30462.7|30372.7|30463.9|30373.9|30462.2|30372.2|28
1654687080000|2022-06-08 11:18:00|30462.8|30372.8|30463.2|30373.2|30463.8|30373.8|30461.2|30371.2|29
1654687090000|2022-06-08 11:18:10|30463|30373|30462|30372|30466.5|30376.5|30461.6|30371.6|32
1654687100000|2022-06-08 11:18:20|30463|30373|30462.3|30372.3|30465.9|30375.9|30462|30372|32
1654687110000|2022-06-08 11:18:30|30462.5|30372.5|30460.9|30370.9|30462.7|30372.7|30460.9|30370.9|27
1654687120000|2022-06-08 11:18:40|30461|30371|30462|30372|30462.7|30372.7|30460.8|30370.8|25
1654687130000|2022-06-08 11:18:50|30461.3|30371.3|30472.2|30382.2|30473.5|30383.5|30461.3|30371.3|36
1654687140000|2022-06-08 11:19:00|30472.3|30382.3|30468.1|30378.1|30474.8|30384.8|30465.1|30375.1|33
1654687150000|2022-06-08 11:19:10|30465.3|30375.3|30469|30379|30471.2|30381.2|30465.3|30375.3|33
1654687160000|2022-06-08 11:19:20|30468.8|30378.8|30470.1|30380.1|30470.6|30380.6|30466.8|30376.8|25
1654687170000|2022-06-08 11:19:30|30470|30380|30471.2|30381.2|30472|30382|30463|30373|34
1654687180000|2022-06-08 11:19:40|30470.6|30380.6|30484.6|30394.6|30484.6|30394.6|30470.6|30380.6|30
1654687190000|2022-06-08 11:19:50|30486.9|30396.9|30494|30404|30498|30408|30486.9|30396.9|38
1654687200000|2022-06-08 11:20:00|30494.1|30404.1|30497.3|30407.3|30497.8|30407.8|30491|30401|33
1654687210000|2022-06-08 11:20:10|30497.2|30407.2|30490.3|30400.3|30497.2|30407.2|30486.3|30396.3|30
1654687220000|2022-06-08 11:20:20|30489.2|30399.2|30486.5|30396.5|30495.4|30405.4|30486.1|30396.1|32
1654687230000|2022-06-08 11:20:30|30486.8|30396.8|30494.7|30404.7|30494.7|30404.7|30486.8|30396.8|29
1654687240000|2022-06-08 11:20:40|30493.9|30403.9|30494.8|30404.8|30495.7|30405.7|30490.4|30400.4|23
1654687250000|2022-06-08 11:20:50|30494.7|30404.7|30489.8|30399.8|30495.3|30405.3|30489.4|30399.4|12
1654687260000|2022-06-08 11:21:00|30489.6|30399.6|30487.3|30397.3|30491.1|30401.1|30487.3|30397.3|19
1654687270000|2022-06-08 11:21:10|30487.4|30397.4|30482.4|30392.4|30487.4|30397.4|30481.6|30391.6|25
1654687280000|2022-06-08 11:21:20|30482.2|30392.2|30476.6|30386.6|30482.9|30392.9|30475.2|30385.2|23
1654687290000|2022-06-08 11:21:30|30476|30386|30474.3|30384.3|30478.6|30388.6|30472|30382|33
1654687300000|2022-06-08 11:21:40|30475.3|30385.3|30470.2|30380.2|30475.6|30385.6|30468.2|30378.2|22
1654687310000|2022-06-08 11:21:50|30469.6|30379.6|30468.9|30378.9|30470.5|30380.5|30467.8|30377.8|16
1654687320000|2022-06-08 11:22:00|30466.6|30376.6|30459|30369|30469|30379|30459|30369|19
1654687330000|2022-06-08 11:22:10|30460.3|30370.3|30457.6|30367.6|30460.3|30370.3|30453.1|30363.1|29
1654687340000|2022-06-08 11:22:20|30458|30368|30454.7|30364.7|30461.1|30371.1|30454.1|30364.1|34
1654687350000|2022-06-08 11:22:30|30455|30365|30456.1|30366.1|30457.1|30367.1|30453.2|30363.2|31
1654687360000|2022-06-08 11:22:40|30457|30367|30455.9|30365.9|30457|30367|30455.3|30365.3|23
1654687370000|2022-06-08 11:22:50|30456|30366|30453|30363|30456.1|30366.1|30452.6|30362.6|32
1654687380000|2022-06-08 11:23:00|30452.6|30362.6|30434.2|30344.2|30452.6|30362.6|30433.8|30343.8|29
1654687390000|2022-06-08 11:23:10|30432.1|30342.1|30428.8|30338.8|30441.7|30351.7|30423.1|30333.1|33
1654687400000|2022-06-08 11:23:20|30427|30337|30424.4|30334.4|30429.8|30339.8|30422|30332|38
1654687410000|2022-06-08 11:23:30|30424.6|30334.6|30427.4|30337.4|30428.3|30338.3|30423.9|30333.9|32
1654687420000|2022-06-08 11:23:40|30427.3|30337.3|30418.2|30328.2|30427.3|30337.3|30418.2|30328.2|28
1654687430000|2022-06-08 11:23:50|30418.9|30328.9|30423.5|30333.5|30424.1|30334.1|30418|30328|35
1654687440000|2022-06-08 11:24:00|30423.6|30333.6|30418.1|30328.1|30423.8|30333.8|30417.8|30327.8|25
1654687450000|2022-06-08 11:24:10|30417.5|30327.5|30416.7|30326.7|30417.5|30327.5|30408.8|30318.8|30
1654687460000|2022-06-08 11:24:20|30417.7|30327.7|30422.7|30332.7|30424|30334|30415.9|30325.9|33
1654687470000|2022-06-08 11:24:30|30422.4|30332.4|30419|30329|30422.4|30332.4|30417.6|30327.6|27
1654687480000|2022-06-08 11:24:40|30418.4|30328.4|30421.3|30331.3|30421.7|30331.7|30417.5|30327.5|31
1654687490000|2022-06-08 11:24:50|30420.7|30330.7|30427.1|30337.1|30428.1|30338.1|30420.4|30330.4|31
1654687500000|2022-06-08 11:25:00|30429|30339|30433.6|30343.6|30433.6|30343.6|30426.2|30336.2|35
1654687510000|2022-06-08 11:25:10|30433.4|30343.4|30448.2|30358.2|30448.8|30358.8|30432.2|30342.2|31
1654687520000|2022-06-08 11:25:20|30449.9|30359.9|30451|30361|30451.9|30361.9|30449|30359|30
1654687530000|2022-06-08 11:25:30|30451.4|30361.4|30452.8|30362.8|30452.8|30362.8|30449.8|30359.8|29
1654687540000|2022-06-08 11:25:40|30452.4|30362.4|30447.9|30357.9|30458.8|30368.8|30445.4|30355.4|34
1654687550000|2022-06-08 11:25:50|30446.7|30356.7|30445.4|30355.4|30450.7|30360.7|30441.4|30351.4|27
1654687560000|2022-06-08 11:26:00|30445.6|30355.6|30453.6|30363.6|30458.4|30368.4|30442|30352|37
1654687570000|2022-06-08 11:26:10|30457.6|30367.6|30450.8|30360.8|30459.1|30369.1|30450.8|30360.8|30
1654687580000|2022-06-08 11:26:20|30454.8|30364.8|30451.4|30361.4|30454.8|30364.8|30450.7|30360.7|26
1654687590000|2022-06-08 11:26:30|30451.2|30361.2|30452.9|30362.9|30452.9|30362.9|30444|30354|33
1654687600000|2022-06-08 11:26:40|30451.6|30361.6|30459.1|30369.1|30460.8|30370.8|30451.2|30361.2|29
1654687610000|2022-06-08 11:26:50|30460.8|30370.8|30472.9|30382.9|30474.5|30384.5|30459.1|30369.1|24
1654687620000|2022-06-08 11:27:00|30472.6|30382.6|30461.4|30371.4|30474.9|30384.9|30461|30371|31
1654687630000|2022-06-08 11:27:10|30461.5|30371.5|30463.4|30373.4|30464.8|30374.8|30459.7|30369.7|27
1654687640000|2022-06-08 11:27:20|30463.7|30373.7|30455.5|30365.5|30466.7|30376.7|30455.5|30365.5|28
1654687650000|2022-06-08 11:27:30|30454.9|30364.9|30457|30367|30457|30367|30449.9|30359.9|28
1654687660000|2022-06-08 11:27:40|30456|30366|30455.2|30365.2|30456.1|30366.1|30454.3|30364.3|24
1654687670000|2022-06-08 11:27:50|30455.6|30365.6|30455.8|30365.8|30457.4|30367.4|30454.9|30364.9|28
1654687680000|2022-06-08 11:28:00|30455.9|30365.9|30453.7|30363.7|30456.3|30366.3|30452.3|30362.3|28
1654687690000|2022-06-08 11:28:10|30454|30364|30449.1|30359.1|30454|30364|30446.7|30356.7|35
1654687700000|2022-06-08 11:28:20|30448.3|30358.3|30445.4|30355.4|30448.3|30358.3|30444.8|30354.8|26
1654687710000|2022-06-08 11:28:30|30446.9|30356.9|30444.4|30354.4|30447.2|30357.2|30444.4|30354.4|25
1654687720000|2022-06-08 11:28:40|30444.8|30354.8|30444.2|30354.2|30445|30355|30442.4|30352.4|24
1654687730000|2022-06-08 11:28:50|30443.6|30353.6|30444.6|30354.6|30444.8|30354.8|30441.9|30351.9|29
1654687740000|2022-06-08 11:29:00|30444.7|30354.7|30442.2|30352.2|30445.7|30355.7|30441.5|30351.5|24
1654687750000|2022-06-08 11:29:10|30442.3|30352.3|30441.6|30351.6|30443.7|30353.7|30438.9|30348.9|30
1654687760000|2022-06-08 11:29:20|30441.5|30351.5|30441.4|30351.4|30443.5|30353.5|30438.7|30348.7|25
1654687770000|2022-06-08 11:29:30|30441.5|30351.5|30434.9|30344.9|30441.5|30351.5|30433.6|30343.6|33
1654687780000|2022-06-08 11:29:40|30434.8|30344.8|30435.9|30345.9|30438.2|30348.2|30434.5|30344.5|30
1654687790000|2022-06-08 11:29:50|30436.3|30346.3|30436.7|30346.7|30437.8|30347.8|30436|30346|29
1654687800000|2022-06-08 11:30:00|30436.1|30346.1|30434.2|30344.2|30440.8|30350.8|30432.9|30342.9|34
1654687810000|2022-06-08 11:30:10|30434.6|30344.6|30430.6|30340.6|30434.7|30344.7|30430.4|30340.4|27
1654687820000|2022-06-08 11:30:20|30429.4|30339.4|30430|30340|30437.3|30347.3|30427.3|30337.3|30
1654687830000|2022-06-08 11:30:30|30429.4|30339.4|30430.6|30340.6|30432.6|30342.6|30428.9|30338.9|21
1654687840000|2022-06-08 11:30:40|30430.8|30340.8|30429.8|30339.8|30440.2|30350.2|30429.5|30339.5|24
1654687850000|2022-06-08 11:30:50|30429.3|30339.3|30434|30344|30438.7|30348.7|30428.1|30338.1|28
1654687860000|2022-06-08 11:31:00|30434.2|30344.2|30435|30345|30438.8|30348.8|30433.6|30343.6|31
1654687870000|2022-06-08 11:31:10|30435.3|30345.3|30440.8|30350.8|30441|30351|30434.7|30344.7|30
1654687880000|2022-06-08 11:31:20|30440.1|30350.1|30454.7|30364.7|30454.7|30364.7|30438.6|30348.6|34
1654687890000|2022-06-08 11:31:30|30454.6|30364.6|30445.7|30355.7|30455.2|30365.2|30444.8|30354.8|31
1654687900000|2022-06-08 11:31:40|30445|30355|30454.6|30364.6|30455|30365|30445|30355|29
1654687910000|2022-06-08 11:31:50|30454|30364|30458.7|30368.7|30460.5|30370.5|30454|30364|32
1654687920000|2022-06-08 11:32:00|30459|30369|30456.7|30366.7|30459.7|30369.7|30454.6|30364.6|28
1654687930000|2022-06-08 11:32:10|30457.2|30367.2|30456.6|30366.6|30457.6|30367.6|30455.9|30365.9|18
1654687940000|2022-06-08 11:32:20|30456.7|30366.7|30477.7|30387.7|30477.7|30387.7|30456.7|30366.7|34
1654687950000|2022-06-08 11:32:30|30478.2|30388.2|30478.4|30388.4|30480.3|30390.3|30468.6|30378.6|33
1654687960000|2022-06-08 11:32:40|30478.9|30388.9|30492.5|30402.5|30492.9|30402.9|30478.8|30388.8|35
1654687970000|2022-06-08 11:32:50|30492.3|30402.3|30491.4|30401.4|30492.4|30402.4|30481.3|30391.3|27
1654687980000|2022-06-08 11:33:00|30490.6|30400.6|30504.4|30414.4|30505.2|30415.2|30490.6|30400.6|29
1654687990000|2022-06-08 11:33:10|30506.5|30416.5|30508.7|30418.7|30510.8|30420.8|30499.7|30409.7|37
1654688000000|2022-06-08 11:33:20|30508.5|30418.5|30507.6|30417.6|30511.4|30421.4|30506|30416|27
1654688010000|2022-06-08 11:33:30|30508.2|30418.2|30527.4|30437.4|30527.4|30437.4|30506.7|30416.7|25
1654688020000|2022-06-08 11:33:40|30525.8|30435.8|30526.1|30436.1|30528.9|30438.9|30521.7|30431.7|36
1654688030000|2022-06-08 11:33:50|30526.4|30436.4|30519.4|30429.4|30527.4|30437.4|30518.7|30428.7|34
1654688040000|2022-06-08 11:34:00|30518|30428|30514.3|30424.3|30518|30428|30513.3|30423.3|37
1654688050000|2022-06-08 11:34:10|30514.6|30424.6|30512.8|30422.8|30518.4|30428.4|30512.8|30422.8|37
1654688060000|2022-06-08 11:34:20|30513.1|30423.1|30512.8|30422.8|30514.9|30424.9|30505.2|30415.2|35
1654688070000|2022-06-08 11:34:30|30513.7|30423.7|30512.8|30422.8|30518|30428|30510.8|30420.8|34
1654688080000|2022-06-08 11:34:40|30512.7|30422.7|30512.9|30422.9|30513.5|30423.5|30512.7|30422.7|20
1654688090000|2022-06-08 11:34:50|30513.4|30423.4|30512.9|30422.9|30513.6|30423.6|30503.7|30413.7|28
1654688100000|2022-06-08 11:35:00|30512.4|30422.4|30511.5|30421.5|30512.5|30422.5|30510.6|30420.6|29
1654688110000|2022-06-08 11:35:10|30511.6|30421.6|30510.3|30420.3|30512.7|30422.7|30509.6|30419.6|28
1654688120000|2022-06-08 11:35:20|30510.4|30420.4|30510.4|30420.4|30511|30421|30508.4|30418.4|26
1654688130000|2022-06-08 11:35:30|30510.3|30420.3|30515.1|30425.1|30516.7|30426.7|30508.5|30418.5|30
1654688140000|2022-06-08 11:35:40|30515.3|30425.3|30515.1|30425.1|30516.4|30426.4|30514.3|30424.3|26
1654688150000|2022-06-08 11:35:50|30514.9|30424.9|30514.9|30424.9|30516|30426|30513.5|30423.5|26
1654688160000|2022-06-08 11:36:00|30515|30425|30514.4|30424.4|30515.8|30425.8|30514|30424|24
1654688170000|2022-06-08 11:36:10|30514|30424|30513.9|30423.9|30514.7|30424.7|30513.8|30423.8|22
1654688180000|2022-06-08 11:36:20|30514|30424|30514.2|30424.2|30514.5|30424.5|30513.4|30423.4|23
1654688190000|2022-06-08 11:36:30|30514.3|30424.3|30507.3|30417.3|30515.1|30425.1|30505.8|30415.8|29
1654688200000|2022-06-08 11:36:40|30506.6|30416.6|30505.9|30415.9|30507.5|30417.5|30503.2|30413.2|25
1654688210000|2022-06-08 11:36:50|30506.6|30416.6|30499.8|30409.8|30506.8|30416.8|30499.1|30409.1|29
1654688220000|2022-06-08 11:37:00|30501.3|30411.3|30505.1|30415.1|30505.1|30415.1|30498.4|30408.4|31
1654688230000|2022-06-08 11:37:10|30505|30415|30499|30409|30505.4|30415.4|30498.9|30408.9|29
1654688240000|2022-06-08 11:37:20|30499.1|30409.1|30498.4|30408.4|30500.3|30410.3|30494.6|30404.6|21
1654688250000|2022-06-08 11:37:30|30499.2|30409.2|30499.1|30409.1|30500.3|30410.3|30496.1|30406.1|27
1654688260000|2022-06-08 11:37:40|30497.1|30407.1|30496.3|30406.3|30499.6|30409.6|30495|30405|15
1654688270000|2022-06-08 11:37:50|30496.5|30406.5|30502|30412|30502.2|30412.2|30493.2|30403.2|27
1654688280000|2022-06-08 11:38:00|30502.2|30412.2|30506.8|30416.8|30507.4|30417.4|30502.1|30412.1|29
1654688290000|2022-06-08 11:38:10|30507.2|30417.2|30503.2|30413.2|30508|30418|30502.4|30412.4|28
1654688300000|2022-06-08 11:38:20|30502.9|30412.9|30502|30412|30503.6|30413.6|30501.1|30411.1|27
1654688310000|2022-06-08 11:38:30|30502.3|30412.3|30496.6|30406.6|30503.4|30413.4|30495.1|30405.1|29
1654688320000|2022-06-08 11:38:40|30496.5|30406.5|30497.9|30407.9|30499.1|30409.1|30496.2|30406.2|18
1654688330000|2022-06-08 11:38:50|30498|30408|30499.1|30409.1|30501.8|30411.8|30498|30408|14
1654688340000|2022-06-08 11:39:00|30498|30408|30498.1|30408.1|30499.9|30409.9|30495.7|30405.7|32
1654688350000|2022-06-08 11:39:10|30498.4|30408.4|30503.1|30413.1|30503.7|30413.7|30497.3|30407.3|29
1654688360000|2022-06-08 11:39:20|30503.2|30413.2|30500.5|30410.5|30503.7|30413.7|30499.9|30409.9|30
1654688370000|2022-06-08 11:39:30|30500.4|30410.4|30503.9|30413.9|30504|30414|30500.4|30410.4|28
1654688380000|2022-06-08 11:39:40|30502.8|30412.8|30503.3|30413.3|30504.5|30414.5|30502.5|30412.5|25
1654688390000|2022-06-08 11:39:50|30503.5|30413.5|30496.7|30406.7|30509.3|30419.3|30496.7|30406.7|36
1654688400000|2022-06-08 11:40:00|30496|30406|30488.6|30398.6|30501.1|30411.1|30486.9|30396.9|33
1654688410000|2022-06-08 11:40:10|30486.8|30396.8|30488.4|30398.4|30488.7|30398.7|30485.9|30395.9|27
1654688420000|2022-06-08 11:40:20|30488.3|30398.3|30487.4|30397.4|30488.7|30398.7|30487.3|30397.3|26
1654688430000|2022-06-08 11:40:30|30487.3|30397.3|30485.4|30395.4|30487.4|30397.4|30481.9|30391.9|23
1654688440000|2022-06-08 11:40:40|30485|30395|30472.1|30382.1|30485.9|30395.9|30471|30381|32
1654688450000|2022-06-08 11:40:50|30471.4|30381.4|30473|30383|30473|30383|30461.8|30371.8|36
1654688460000|2022-06-08 11:41:00|30471.7|30381.7|30496.9|30406.9|30497.6|30407.6|30471.7|30381.7|33
1654688470000|2022-06-08 11:41:10|30498.6|30408.6|30489.6|30399.6|30498.6|30408.6|30487.1|30397.1|23
1654688480000|2022-06-08 11:41:20|30489.8|30399.8|30492.3|30402.3|30502.6|30412.6|30488.2|30398.2|34
1654688490000|2022-06-08 11:41:30|30493.8|30403.8|30491.1|30401.1|30493.8|30403.8|30491.1|30401.1|24
1654688500000|2022-06-08 11:41:40|30491.6|30401.6|30488.3|30398.3|30493.6|30403.6|30485.2|30395.2|32
1654688510000|2022-06-08 11:41:50|30486|30396|30487.1|30397.1|30489.1|30399.1|30484.7|30394.7|31
1654688520000|2022-06-08 11:42:00|30487.5|30397.5|30488.9|30398.9|30488.9|30398.9|30485.7|30395.7|20
1654688530000|2022-06-08 11:42:10|30488|30398|30487.9|30397.9|30494.4|30404.4|30486.8|30396.8|34
1654688540000|2022-06-08 11:42:20|30489|30399|30488.4|30398.4|30490.3|30400.3|30487.7|30397.7|23
1654688550000|2022-06-08 11:42:30|30487.9|30397.9|30487.8|30397.8|30488.3|30398.3|30486.6|30396.6|27
1654688560000|2022-06-08 11:42:40|30487.4|30397.4|30487.4|30397.4|30487.7|30397.7|30479.7|30389.7|33
1654688570000|2022-06-08 11:42:50|30485|30395|30485.4|30395.4|30488.7|30398.7|30485|30395|22
1654688580000|2022-06-08 11:43:00|30485.6|30395.6|30496|30406|30497.4|30407.4|30485.6|30395.6|20
1654688590000|2022-06-08 11:43:10|30496.1|30406.1|30497.4|30407.4|30499.4|30409.4|30496.1|30406.1|26
1654688600000|2022-06-08 11:43:20|30497.5|30407.5|30499.5|30409.5|30499.5|30409.5|30497.4|30407.4|24
1654688610000|2022-06-08 11:43:30|30499.9|30409.9|30504.9|30414.9|30507.3|30417.3|30498.5|30408.5|18
1654688620000|2022-06-08 11:43:40|30503.8|30413.8|30501.7|30411.7|30509|30419|30501.7|30411.7|13
1654688630000|2022-06-08 11:43:50|30501.2|30411.2|30504.2|30414.2|30505.2|30415.2|30498.6|30408.6|25
1654688640000|2022-06-08 11:44:00|30504.5|30414.5|30505.9|30415.9|30508.8|30418.8|30504.1|30414.1|16
1654688650000|2022-06-08 11:44:10|30505.8|30415.8|30513.4|30423.4|30517.2|30427.2|30504.1|30414.1|29
1654688660000|2022-06-08 11:44:20|30513.5|30423.5|30509.5|30419.5|30514.2|30424.2|30508.4|30418.4|31
1654688670000|2022-06-08 11:44:30|30509.6|30419.6|30510.9|30420.9|30512.8|30422.8|30505.9|30415.9|37
1654688680000|2022-06-08 11:44:40|30511.2|30421.2|30512|30422|30513.9|30423.9|30510.2|30420.2|32
1654688690000|2022-06-08 11:44:50|30511|30421|30512.7|30422.7|30514.5|30424.5|30510.2|30420.2|28
1654688700000|2022-06-08 11:45:00|30514.5|30424.5|30503.2|30413.2|30514.8|30424.8|30503.2|30413.2|32
1654688710000|2022-06-08 11:45:10|30505.4|30415.4|30499.7|30409.7|30506.4|30416.4|30490.9|30400.9|30
1654688720000|2022-06-08 11:45:20|30499.8|30409.8|30502.3|30412.3|30503.6|30413.6|30498.4|30408.4|32
1654688730000|2022-06-08 11:45:30|30501.6|30411.6|30503.5|30413.5|30504.8|30414.8|30501.6|30411.6|30
1654688740000|2022-06-08 11:45:40|30503.2|30413.2|30502.4|30412.4|30503.4|30413.4|30501.9|30411.9|26
1654688750000|2022-06-08 11:45:50|30502.3|30412.3|30502.6|30412.6|30503.1|30413.1|30499.9|30409.9|25
1654688760000|2022-06-08 11:46:00|30502.3|30412.3|30494.4|30404.4|30502.3|30412.3|30493.3|30403.3|32
1654688770000|2022-06-08 11:46:10|30494.6|30404.6|30491.7|30401.7|30496.2|30406.2|30491.7|30401.7|23
1654688780000|2022-06-08 11:46:20|30491.6|30401.6|30496.2|30406.2|30497.9|30407.9|30491.6|30401.6|33
1654688790000|2022-06-08 11:46:30|30496.6|30406.6|30484.3|30394.3|30497.2|30407.2|30481.3|30391.3|34
1654688800000|2022-06-08 11:46:40|30484.1|30394.1|30484.1|30394.1|30486.7|30396.7|30481.5|30391.5|35
1654688810000|2022-06-08 11:46:50|30484.3|30394.3|30483.2|30393.2|30486.6|30396.6|30483.1|30393.1|28
1654688820000|2022-06-08 11:47:00|30483.4|30393.4|30483.7|30393.7|30484.6|30394.6|30482.7|30392.7|26
1654688830000|2022-06-08 11:47:10|30483.6|30393.6|30480.7|30390.7|30483.7|30393.7|30479.9|30389.9|29
1654688840000|2022-06-08 11:47:20|30481.1|30391.1|30471.9|30381.9|30481.1|30391.1|30469|30379|30
1654688850000|2022-06-08 11:47:30|30471.7|30381.7|30473|30383|30473|30383|30471|30381|27
1654688860000|2022-06-08 11:47:40|30474.9|30384.9|30477.1|30387.1|30479.4|30389.4|30474.5|30384.5|25
1654688870000|2022-06-08 11:47:50|30477.4|30387.4|30478.8|30388.8|30478.8|30388.8|30476.2|30386.2|34
1654688880000|2022-06-08 11:48:00|30477.7|30387.7|30476|30386|30478.5|30388.5|30474.9|30384.9|30
1654688890000|2022-06-08 11:48:10|30476.1|30386.1|30473.5|30383.5|30476.1|30386.1|30473|30383|27
1654688900000|2022-06-08 11:48:20|30472.5|30382.5|30469.1|30379.1|30472.6|30382.6|30467.9|30377.9|33
1654688910000|2022-06-08 11:48:30|30469.8|30379.8|30473|30383|30474.9|30384.9|30469.8|30379.8|34
1654688920000|2022-06-08 11:48:40|30472.3|30382.3|30472.8|30382.8|30473.7|30383.7|30472.2|30382.2|24
1654688930000|2022-06-08 11:48:50|30473|30383|30472|30382|30473.8|30383.8|30471.9|30381.9|25
1654688940000|2022-06-08 11:49:00|30472.1|30382.1|30469.6|30379.6|30473.3|30383.3|30468.6|30378.6|32
1654688950000|2022-06-08 11:49:10|30468.4|30378.4|30463.6|30373.6|30469.9|30379.9|30463.6|30373.6|30
1654688960000|2022-06-08 11:49:20|30463.7|30373.7|30460.1|30370.1|30464.5|30374.5|30457|30367|32
1654688970000|2022-06-08 11:49:30|30459.9|30369.9|30462.3|30372.3|30462.3|30372.3|30458.4|30368.4|30
1654688980000|2022-06-08 11:49:40|30462.1|30372.1|30458.6|30368.6|30462.1|30372.1|30458.6|30368.6|20
1654688990000|2022-06-08 11:49:50|30458.8|30368.8|30455|30365|30459.2|30369.2|30453.8|30363.8|26
1654689000000|2022-06-08 11:50:00|30454.9|30364.9|30458.3|30368.3|30459.2|30369.2|30453.1|30363.1|21
1654689010000|2022-06-08 11:50:10|30457.9|30367.9|30452.8|30362.8|30458.8|30368.8|30452.6|30362.6|24
1654689020000|2022-06-08 11:50:20|30456.4|30366.4|30446.9|30356.9|30456.4|30366.4|30446.9|30356.9|26
1654689030000|2022-06-08 11:50:30|30446.7|30356.7|30448.6|30358.6|30448.7|30358.7|30443.3|30353.3|24
1654689040000|2022-06-08 11:50:40|30449.1|30359.1|30455.5|30365.5|30455.6|30365.6|30448.6|30358.6|29
1654689050000|2022-06-08 11:50:50|30455.8|30365.8|30456.4|30366.4|30456.7|30366.7|30454.1|30364.1|26
1654689060000|2022-06-08 11:51:00|30456.3|30366.3|30448.1|30358.1|30456.3|30366.3|30447.9|30357.9|25
1654689070000|2022-06-08 11:51:10|30448|30358|30447.7|30357.7|30453.6|30363.6|30443|30353|33
1654689080000|2022-06-08 11:51:20|30449|30359|30463.2|30373.2|30463.7|30373.7|30449|30359|31
1654689090000|2022-06-08 11:51:30|30464.4|30374.4|30469.5|30379.5|30469.5|30379.5|30462|30372|29
1654689100000|2022-06-08 11:51:40|30468.8|30378.8|30471.7|30381.7|30471.7|30381.7|30467.9|30377.9|20
1654689110000|2022-06-08 11:51:50|30472|30382|30465.3|30375.3|30472.2|30382.2|30464.9|30374.9|32
1654689120000|2022-06-08 11:52:00|30466.6|30376.6|30476.4|30386.4|30476.7|30386.7|30465.6|30375.6|33
1654689130000|2022-06-08 11:52:10|30476.8|30386.8|30474|30384|30478.7|30388.7|30472.1|30382.1|30
1654689140000|2022-06-08 11:52:20|30475.7|30385.7|30482.1|30392.1|30487|30397|30475.7|30385.7|27
1654689150000|2022-06-08 11:52:30|30485|30395|30488.1|30398.1|30489|30399|30482.4|30392.4|35
1654689160000|2022-06-08 11:52:40|30486.1|30396.1|30488.7|30398.7|30488.7|30398.7|30480.9|30390.9|35
1654689170000|2022-06-08 11:52:50|30489|30399|30488.2|30398.2|30489.1|30399.1|30485.5|30395.5|34
1654689180000|2022-06-08 11:53:00|30488.4|30398.4|30485.4|30395.4|30489.2|30399.2|30484.9|30394.9|30
1654689190000|2022-06-08 11:53:10|30487.5|30397.5|30488.2|30398.2|30488.9|30398.9|30484|30394|32
1654689200000|2022-06-08 11:53:20|30484.1|30394.1|30477|30387|30484.8|30394.8|30477|30387|24
1654689210000|2022-06-08 11:53:30|30477.1|30387.1|30471.4|30381.4|30479.6|30389.6|30470.2|30380.2|23
1654689220000|2022-06-08 11:53:40|30472.6|30382.6|30470.4|30380.4|30473.3|30383.3|30470.4|30380.4|21
1654689230000|2022-06-08 11:53:50|30471.1|30381.1|30471.2|30381.2|30474.2|30384.2|30464.9|30374.9|34
1654689240000|2022-06-08 11:54:00|30473.5|30383.5|30465.6|30375.6|30473.5|30383.5|30461|30371|30
1654689250000|2022-06-08 11:54:10|30465.3|30375.3|30455.2|30365.2|30470.7|30380.7|30455.2|30365.2|28
1654689260000|2022-06-08 11:54:20|30454.4|30364.4|30450.8|30360.8|30458.2|30368.2|30450.8|30360.8|20
1654689270000|2022-06-08 11:54:30|30450.5|30360.5|30446.6|30356.6|30452.9|30362.9|30445.3|30355.3|29
1654689280000|2022-06-08 11:54:40|30445.5|30355.5|30446.6|30356.6|30455.4|30365.4|30444.9|30354.9|29
1654689290000|2022-06-08 11:54:50|30446.4|30356.4|30446.6|30356.6|30452.4|30362.4|30446.4|30356.4|32
1654689300000|2022-06-08 11:55:00|30444.5|30354.5|30448.8|30358.8|30449.1|30359.1|30444.4|30354.4|26
1654689310000|2022-06-08 11:55:10|30448.6|30358.6|30457.2|30367.2|30460.3|30370.3|30447.5|30357.5|22
1654689320000|2022-06-08 11:55:20|30456.5|30366.5|30460.1|30370.1|30460.4|30370.4|30456.5|30366.5|28
1654689330000|2022-06-08 11:55:30|30463.7|30373.7|30460.1|30370.1|30464|30374|30459.3|30369.3|24
1654689340000|2022-06-08 11:55:40|30460.2|30370.2|30459.9|30369.9|30460.4|30370.4|30459.3|30369.3|23
1654689350000|2022-06-08 11:55:50|30459.3|30369.3|30459.5|30369.5|30460.5|30370.5|30459.3|30369.3|21
1654689360000|2022-06-08 11:56:00|30460.1|30370.1|30463.4|30373.4|30464|30374|30459.1|30369.1|29
1654689370000|2022-06-08 11:56:10|30464.3|30374.3|30462|30372|30465.3|30375.3|30460.8|30370.8|24
1654689380000|2022-06-08 11:56:20|30461.5|30371.5|30462|30372|30464.8|30374.8|30460.9|30370.9|22
1654689390000|2022-06-08 11:56:30|30461.8|30371.8|30462.9|30372.9|30464.6|30374.6|30457.1|30367.1|28
1654689400000|2022-06-08 11:56:40|30463|30373|30476.6|30386.6|30476.6|30386.6|30462.6|30372.6|26
1654689410000|2022-06-08 11:56:50|30476.8|30386.8|30478.8|30388.8|30479|30389|30476.8|30386.8|27
1654689420000|2022-06-08 11:57:00|30478.3|30388.3|30488|30398|30488.3|30398.3|30478.3|30388.3|31
1654689430000|2022-06-08 11:57:10|30488.9|30398.9|30492|30402|30492.7|30402.7|30488.4|30398.4|18
1654689440000|2022-06-08 11:57:20|30492.2|30402.2|30493.4|30403.4|30494.2|30404.2|30491.9|30401.9|20
1654689450000|2022-06-08 11:57:30|30492.5|30402.5|30473.9|30383.9|30492.5|30402.5|30473.1|30383.1|27
1654689460000|2022-06-08 11:57:40|30474.4|30384.4|30467.7|30377.7|30474.4|30384.4|30466.8|30376.8|31
1654689470000|2022-06-08 11:57:50|30468.7|30378.7|30466.7|30376.7|30471.4|30381.4|30466.7|30376.7|30
1654689480000|2022-06-08 11:58:00|30466.9|30376.9|30469.2|30379.2|30469.7|30379.7|30466.7|30376.7|22
1654689490000|2022-06-08 11:58:10|30469.1|30379.1|30458.7|30368.7|30469.8|30379.8|30458.7|30368.7|28
1654689500000|2022-06-08 11:58:20|30459|30369|30462.6|30372.6|30462.6|30372.6|30457.5|30367.5|28
1654689510000|2022-06-08 11:58:30|30462.7|30372.7|30460.4|30370.4|30462.9|30372.9|30453|30363|25
1654689520000|2022-06-08 11:58:40|30458.9|30368.9|30454.5|30364.5|30460.8|30370.8|30452.3|30362.3|32
1654689530000|2022-06-08 11:58:50|30457.4|30367.4|30456.6|30366.6|30457.8|30367.8|30455.9|30365.9|29
1654689540000|2022-06-08 11:59:00|30456.7|30366.7|30450.7|30360.7|30458.6|30368.6|30450.7|30360.7|29
1654689550000|2022-06-08 11:59:10|30449.9|30359.9|30456|30366|30457.6|30367.6|30449.9|30359.9|22
1654689560000|2022-06-08 11:59:20|30457.2|30367.2|30455.9|30365.9|30457.7|30367.7|30450.6|30360.6|26
1654689570000|2022-06-08 11:59:30|30455.4|30365.4|30453.1|30363.1|30458.6|30368.6|30451.2|30361.2|24
1654689580000|2022-06-08 11:59:40|30449.3|30359.3|30450.1|30360.1|30453.3|30363.3|30443.8|30353.8|34
1654689590000|2022-06-08 11:59:50|30448.6|30358.6|30438.5|30348.5|30450.3|30360.3|30437.5|30347.5|34
1654689600000|2022-06-08 12:00:00|30439|30349|30442|30352|30447.1|30357.1|30437.2|30347.2|36
1654689610000|2022-06-08 12:00:10|30440.6|30350.6|30437.9|30347.9|30441.5|30351.5|30436.3|30346.3|26
1654689620000|2022-06-08 12:00:20|30440|30350|30440.5|30350.5|30440.5|30350.5|30435.9|30345.9|26
1654689630000|2022-06-08 12:00:30|30440.8|30350.8|30441|30351|30441.6|30351.6|30437|30347|31
1654689640000|2022-06-08 12:00:40|30440.5|30350.5|30450.8|30360.8|30450.8|30360.8|30440.5|30350.5|36
1654689650000|2022-06-08 12:00:50|30450.9|30360.9|30446.5|30356.5|30450.9|30360.9|30446.1|30356.1|31
1654689660000|2022-06-08 12:01:00|30447|30357|30435|30345|30449.3|30359.3|30435|30345|28
1654689670000|2022-06-08 12:01:10|30435.9|30345.9|30425.1|30335.1|30440.9|30350.9|30423.7|30333.7|28
1654689680000|2022-06-08 12:01:20|30423.8|30333.8|30411.4|30321.4|30424.6|30334.6|30409.6|30319.6|24
1654689690000|2022-06-08 12:01:30|30410.6|30320.6|30410.5|30320.5|30415.1|30325.1|30406.8|30316.8|33
1654689700000|2022-06-08 12:01:40|30410.1|30320.1|30410|30320|30412.3|30322.3|30409.6|30319.6|26
1654689710000|2022-06-08 12:01:50|30409.6|30319.6|30399.5|30309.5|30410.1|30320.1|30399.5|30309.5|19
1654689720000|2022-06-08 12:02:00|30398.7|30308.7|30410.2|30320.2|30411.9|30321.9|30398.2|30308.2|31
1654689730000|2022-06-08 12:02:10|30410|30320|30410.1|30320.1|30412.8|30322.8|30402.2|30312.2|31
1654689740000|2022-06-08 12:02:20|30408|30318|30405.6|30315.6|30411|30321|30404|30314|31
1654689750000|2022-06-08 12:02:30|30405.3|30315.3|30409.4|30319.4|30410.1|30320.1|30404.2|30314.2|27
1654689760000|2022-06-08 12:02:40|30409.6|30319.6|30411.8|30321.8|30412|30322|30407.9|30317.9|22
1654689770000|2022-06-08 12:02:50|30411.5|30321.5|30416.6|30326.6|30416.6|30326.6|30408.9|30318.9|28
1654689780000|2022-06-08 12:03:00|30416.2|30326.2|30418.8|30328.8|30425.3|30335.3|30416.1|30326.1|34
1654689790000|2022-06-08 12:03:10|30418|30328|30418.9|30328.9|30423.1|30333.1|30416.8|30326.8|30
1654689800000|2022-06-08 12:03:20|30419.3|30329.3|30420.6|30330.6|30423.5|30333.5|30417.5|30327.5|25
1654689810000|2022-06-08 12:03:30|30421.1|30331.1|30421.8|30331.8|30423|30333|30420.3|30330.3|31
1654689820000|2022-06-08 12:03:40|30421.5|30331.5|30429.1|30339.1|30429.1|30339.1|30421.5|30331.5|34
1654689830000|2022-06-08 12:03:50|30430.4|30340.4|30433.6|30343.6|30436.6|30346.6|30427.5|30337.5|15
1654689840000|2022-06-08 12:04:00|30434.3|30344.3|30442|30352|30444.4|30354.4|30430.2|30340.2|26
1654689850000|2022-06-08 12:04:10|30442.2|30352.2|30435.1|30345.1|30445.2|30355.2|30433.5|30343.5|25
1654689860000|2022-06-08 12:04:20|30434.1|30344.1|30435.5|30345.5|30437.6|30347.6|30427.3|30337.3|30
1654689870000|2022-06-08 12:04:30|30431.2|30341.2|30428.1|30338.1|30431.8|30341.8|30423.9|30333.9|34
1654689880000|2022-06-08 12:04:40|30425.5|30335.5|30426.6|30336.6|30427.3|30337.3|30424.5|30334.5|27
1654689890000|2022-06-08 12:04:50|30426|30336|30425.9|30335.9|30426.3|30336.3|30424.6|30334.6|21
1654689900000|2022-06-08 12:05:00|30425.5|30335.5|30426.2|30336.2|30428|30338|30424.4|30334.4|31
1654689910000|2022-06-08 12:05:10|30425.1|30335.1|30425.6|30335.6|30426.9|30336.9|30424.8|30334.8|25
1654689920000|2022-06-08 12:05:20|30424.8|30334.8|30426.2|30336.2|30427.1|30337.1|30424.7|30334.7|25
1654689930000|2022-06-08 12:05:30|30426.1|30336.1|30439.8|30349.8|30440|30350|30425.6|30335.6|25
1654689940000|2022-06-08 12:05:40|30441.5|30351.5|30450.4|30360.4|30450.4|30360.4|30440.7|30350.7|33
1654689950000|2022-06-08 12:05:50|30451.2|30361.2|30454.4|30364.4|30455.7|30365.7|30451.2|30361.2|34
1654689960000|2022-06-08 12:06:00|30453|30363|30454.7|30364.7|30457.1|30367.1|30446.5|30356.5|34
1654689970000|2022-06-08 12:06:10|30455.2|30365.2|30457.1|30367.1|30458.7|30368.7|30453.4|30363.4|27
1654689980000|2022-06-08 12:06:20|30459.7|30369.7|30459.1|30369.1|30461.9|30371.9|30455.4|30365.4|26
1654689990000|2022-06-08 12:06:30|30457.3|30367.3|30458.1|30368.1|30462.6|30372.6|30455.3|30365.3|31
1654690000000|2022-06-08 12:06:40|30463.6|30373.6|30458.1|30368.1|30463.6|30373.6|30457.1|30367.1|14
1654690010000|2022-06-08 12:06:50|30455.3|30365.3|30453.8|30363.8|30455.3|30365.3|30451.8|30361.8|28
1654690020000|2022-06-08 12:07:00|30454.2|30364.2|30441.1|30351.1|30454.2|30364.2|30433.5|30343.5|31
1654690030000|2022-06-08 12:07:10|30434.6|30344.6|30433.1|30343.1|30438.3|30348.3|30429.3|30339.3|27
1654690040000|2022-06-08 12:07:20|30434|30344|30437.4|30347.4|30437.4|30347.4|30433.9|30343.9|31
1654690050000|2022-06-08 12:07:30|30437.3|30347.3|30436.8|30346.8|30437.4|30347.4|30436.5|30346.5|18
1654690060000|2022-06-08 12:07:40|30436.4|30346.4|30436|30346|30436.8|30346.8|30433.8|30343.8|27
1654690070000|2022-06-08 12:07:50|30434.4|30344.4|30433.8|30343.8|30437.5|30347.5|30431.8|30341.8|23
1654690080000|2022-06-08 12:08:00|30437.2|30347.2|30438.9|30348.9|30445.3|30355.3|30436.7|30346.7|31
1654690090000|2022-06-08 12:08:10|30438.6|30348.6|30435.4|30345.4|30438.9|30348.9|30429.7|30339.7|26
1654690100000|2022-06-08 12:08:20|30435.3|30345.3|30434.9|30344.9|30435.6|30345.6|30432.7|30342.7|26
1654690110000|2022-06-08 12:08:30|30434.5|30344.5|30438.3|30348.3|30438.6|30348.6|30432|30342|30
1654690120000|2022-06-08 12:08:40|30438.5|30348.5|30444.8|30354.8|30447.2|30357.2|30435.9|30345.9|34
1654690130000|2022-06-08 12:08:50|30444.7|30354.7|30444.8|30354.8|30446.2|30356.2|30443|30353|32
1654690140000|2022-06-08 12:09:00|30445.1|30355.1|30444.3|30354.3|30445.4|30355.4|30442.8|30352.8|30
1654690150000|2022-06-08 12:09:10|30444.9|30354.9|30445.3|30355.3|30445.3|30355.3|30444.4|30354.4|18
1654690160000|2022-06-08 12:09:20|30445.2|30355.2|30441.3|30351.3|30445.6|30355.6|30439.5|30349.5|25
1654690170000|2022-06-08 12:09:30|30441.7|30351.7|30441.4|30351.4|30442.6|30352.6|30439.3|30349.3|24
1654690180000|2022-06-08 12:09:40|30440.6|30350.6|30431.8|30341.8|30443.6|30353.6|30431.7|30341.7|21
1654690190000|2022-06-08 12:09:50|30431.3|30341.3|30433.3|30343.3|30438|30348|30431.2|30341.2|26
1654690200000|2022-06-08 12:10:00|30434.1|30344.1|30437.2|30347.2|30437.2|30347.2|30434.1|30344.1|10
1654690210000|2022-06-08 12:10:10|30436.4|30346.4|30450.2|30360.2|30451.1|30361.1|30436.4|30346.4|23
1654690220000|2022-06-08 12:10:20|30450.1|30360.1|30447|30357|30450.6|30360.6|30444.3|30354.3|32
1654690230000|2022-06-08 12:10:30|30446.9|30356.9|30450.9|30360.9|30452.5|30362.5|30446.9|30356.9|31
1654690240000|2022-06-08 12:10:40|30451.1|30361.1|30451.6|30361.6|30452.9|30362.9|30450.4|30360.4|32
1654690250000|2022-06-08 12:10:50|30451.7|30361.7|30447|30357|30452.6|30362.6|30447|30357|21
1654690260000|2022-06-08 12:11:00|30446.7|30356.7|30447.4|30357.4|30447.6|30357.6|30445.1|30355.1|26
1654690270000|2022-06-08 12:11:10|30447|30357|30446.5|30356.5|30449|30359|30444.4|30354.4|23
1654690280000|2022-06-08 12:11:20|30445.7|30355.7|30449.2|30359.2|30449.8|30359.8|30445.3|30355.3|28
1654690290000|2022-06-08 12:11:30|30449.4|30359.4|30455.5|30365.5|30456.8|30366.8|30449.4|30359.4|35
1654690300000|2022-06-08 12:11:40|30455.2|30365.2|30455.4|30365.4|30456.8|30366.8|30455|30365|28
1654690310000|2022-06-08 12:11:50|30455.3|30365.3|30454.2|30364.2|30457.2|30367.2|30454.2|30364.2|20
1654690320000|2022-06-08 12:12:00|30454.6|30364.6|30453.3|30363.3|30454.6|30364.6|30453.2|30363.2|21
1654690330000|2022-06-08 12:12:10|30453.4|30363.4|30453.8|30363.8|30454.8|30364.8|30453.4|30363.4|13
1654690340000|2022-06-08 12:12:20|30453.9|30363.9|30455.6|30365.6|30455.6|30365.6|30452.9|30362.9|24
1654690350000|2022-06-08 12:12:30|30457|30367|30456|30366|30460.9|30370.9|30455|30365|26
1654690360000|2022-06-08 12:12:40|30455.9|30365.9|30449.2|30359.2|30457.1|30367.1|30448.6|30358.6|31
1654690370000|2022-06-08 12:12:50|30449.1|30359.1|30460.1|30370.1|30460.1|30370.1|30449.1|30359.1|30
1654690380000|2022-06-08 12:13:00|30458.3|30368.3|30461|30371|30461.3|30371.3|30457.3|30367.3|18
1654690390000|2022-06-08 12:13:10|30460.7|30370.7|30461|30371|30462.7|30372.7|30460.5|30370.5|12
1654690400000|2022-06-08 12:13:20|30460.5|30370.5|30469.6|30379.6|30472.8|30382.8|30460.5|30370.5|25
1654690410000|2022-06-08 12:13:30|30471.9|30381.9|30470.4|30380.4|30472.7|30382.7|30462.4|30372.4|27
1654690420000|2022-06-08 12:13:40|30471.3|30381.3|30475.3|30385.3|30476.1|30386.1|30470.9|30380.9|28
1654690430000|2022-06-08 12:13:50|30475.9|30385.9|30472.3|30382.3|30475.9|30385.9|30471.1|30381.1|27
1654690440000|2022-06-08 12:14:00|30471.9|30381.9|30470.2|30380.2|30471.9|30381.9|30467.4|30377.4|33
1654690450000|2022-06-08 12:14:10|30470.1|30380.1|30468.6|30378.6|30470.5|30380.5|30467.7|30377.7|31
1654690460000|2022-06-08 12:14:20|30468.1|30378.1|30464.8|30374.8|30468.8|30378.8|30462.6|30372.6|23
1654690470000|2022-06-08 12:14:30|30465.1|30375.1|30465.3|30375.3|30467.4|30377.4|30464.2|30374.2|30
1654690480000|2022-06-08 12:14:40|30464.2|30374.2|30464.2|30374.2|30464.7|30374.7|30463.2|30373.2|24
1654690490000|2022-06-08 12:14:50|30464.1|30374.1|30462.8|30372.8|30464.2|30374.2|30461.2|30371.2|20
1654690500000|2022-06-08 12:15:00|30462.9|30372.9|30462|30372|30462.9|30372.9|30457.8|30367.8|32
1654690510000|2022-06-08 12:15:10|30461.5|30371.5|30457.9|30367.9|30462|30372|30457.6|30367.6|24
1654690520000|2022-06-08 12:15:20|30459.1|30369.1|30437.1|30347.1|30459.1|30369.1|30434.1|30344.1|23
1654690530000|2022-06-08 12:15:30|30436.5|30346.5|30438.4|30348.4|30438.4|30348.4|30428.6|30338.6|29
1654690540000|2022-06-08 12:15:40|30437.1|30347.1|30437.1|30347.1|30438.6|30348.6|30431.4|30341.4|25
1654690550000|2022-06-08 12:15:50|30437|30347|30433.7|30343.7|30437.1|30347.1|30431.4|30341.4|23
1654690560000|2022-06-08 12:16:00|30436|30346|30436|30346|30437.2|30347.2|30433|30343|25
1654690570000|2022-06-08 12:16:10|30433.4|30343.4|30433.4|30343.4|30436|30346|30431.4|30341.4|32
1654690580000|2022-06-08 12:16:20|30437.8|30347.8|30436.6|30346.6|30438.1|30348.1|30433.1|30343.1|25
1654690590000|2022-06-08 12:16:30|30435.7|30345.7|30434.9|30344.9|30442.1|30352.1|30432.7|30342.7|32
1654690600000|2022-06-08 12:16:40|30436.2|30346.2|30433.2|30343.2|30436.2|30346.2|30430.3|30340.3|27
1654690610000|2022-06-08 12:16:50|30432.5|30342.5|30431.1|30341.1|30438.5|30348.5|30430.2|30340.2|20
1654690620000|2022-06-08 12:17:00|30427.5|30337.5|30428.4|30338.4|30430.6|30340.6|30415.8|30325.8|29
1654690630000|2022-06-08 12:17:10|30429.8|30339.8|30422.8|30332.8|30429.8|30339.8|30416.6|30326.6|31
1654690640000|2022-06-08 12:17:20|30423.1|30333.1|30419.5|30329.5|30427.1|30337.1|30418|30328|23
1654690650000|2022-06-08 12:17:30|30421.3|30331.3|30420.1|30330.1|30422.2|30332.2|30418|30328|29
1654690660000|2022-06-08 12:17:40|30420.8|30330.8|30419.1|30329.1|30420.8|30330.8|30418.4|30328.4|22
1654690670000|2022-06-08 12:17:50|30418.7|30328.7|30419.8|30329.8|30421.1|30331.1|30418.7|30328.7|15
1654690680000|2022-06-08 12:18:00|30420.2|30330.2|30426.4|30336.4|30427.1|30337.1|30419.8|30329.8|32
1654690690000|2022-06-08 12:18:10|30425.4|30335.4|30430.8|30340.8|30430.8|30340.8|30425.4|30335.4|26
1654690700000|2022-06-08 12:18:20|30430.6|30340.6|30435.1|30345.1|30436.4|30346.4|30429|30339|35
1654690710000|2022-06-08 12:18:30|30435.6|30345.6|30434.4|30344.4|30435.9|30345.9|30433.5|30343.5|29
1654690720000|2022-06-08 12:18:40|30434.9|30344.9|30435.8|30345.8|30435.8|30345.8|30431.4|30341.4|28
1654690730000|2022-06-08 12:18:50|30436|30346|30436.3|30346.3|30437.4|30347.4|30433.9|30343.9|28
1654690740000|2022-06-08 12:19:00|30436.2|30346.2|30432|30342|30436.7|30346.7|30427.8|30337.8|29
1654690750000|2022-06-08 12:19:10|30431.2|30341.2|30430.8|30340.8|30433.9|30343.9|30425.5|30335.5|24
1654690760000|2022-06-08 12:19:20|30431.6|30341.6|30429.1|30339.1|30432.4|30342.4|30428.5|30338.5|23
1654690770000|2022-06-08 12:19:30|30429.7|30339.7|30425.4|30335.4|30429.7|30339.7|30424.5|30334.5|22
1654690780000|2022-06-08 12:19:40|30425.1|30335.1|30425.1|30335.1|30426|30336|30425.1|30335.1|16
1654690790000|2022-06-08 12:19:50|30425|30335|30425.2|30335.2|30427.1|30337.1|30424.8|30334.8|23
1654690800000|2022-06-08 12:20:00|30425.3|30335.3|30441.4|30351.4|30444.3|30354.3|30425.2|30335.2|35
1654690810000|2022-06-08 12:20:10|30441.5|30351.5|30439.1|30349.1|30442.3|30352.3|30438.3|30348.3|22
1654690820000|2022-06-08 12:20:20|30440.6|30350.6|30441.3|30351.3|30442.2|30352.2|30439.5|30349.5|25
1654690830000|2022-06-08 12:20:30|30440.1|30350.1|30443.6|30353.6|30444.5|30354.5|30440.1|30350.1|28
1654690840000|2022-06-08 12:20:40|30443.1|30353.1|30449.2|30359.2|30450|30360|30441.8|30351.8|28
1654690850000|2022-06-08 12:20:50|30448.9|30358.9|30439.7|30349.7|30448.9|30358.9|30439.7|30349.7|27
1654690860000|2022-06-08 12:21:00|30442.3|30352.3|30447.1|30357.1|30449|30359|30442.2|30352.2|29
1654690870000|2022-06-08 12:21:10|30447.3|30357.3|30455|30365|30455.5|30365.5|30447.1|30357.1|25
1654690880000|2022-06-08 12:21:20|30454.9|30364.9|30458.9|30368.9|30463.9|30373.9|30454.5|30364.5|28
1654690890000|2022-06-08 12:21:30|30462.3|30372.3|30460.3|30370.3|30463.6|30373.6|30459.9|30369.9|18
1654690900000|2022-06-08 12:21:40|30460|30370|30457.6|30367.6|30460.6|30370.6|30455.9|30365.9|23
1654690910000|2022-06-08 12:21:50|30457.9|30367.9|30453.7|30363.7|30457.9|30367.9|30451.1|30361.1|24
1654690920000|2022-06-08 12:22:00|30453.5|30363.5|30449.5|30359.5|30453.7|30363.7|30447.2|30357.2|25
1654690930000|2022-06-08 12:22:10|30448.6|30358.6|30445.6|30355.6|30452.3|30362.3|30445.2|30355.2|21
1654690940000|2022-06-08 12:22:20|30445.2|30355.2|30441|30351|30447.2|30357.2|30438|30348|20
1654690950000|2022-06-08 12:22:30|30441.2|30351.2|30440.1|30350.1|30441.9|30351.9|30439.2|30349.2|18
1654690960000|2022-06-08 12:22:40|30437.5|30347.5|30427.2|30337.2|30440.4|30350.4|30419.9|30329.9|31
1654690970000|2022-06-08 12:22:50|30426.2|30336.2|30424.4|30334.4|30428.1|30338.1|30424.4|30334.4|23
1654690980000|2022-06-08 12:23:00|30426.6|30336.6|30429|30339|30429|30339|30424.4|30334.4|21
1654690990000|2022-06-08 12:23:10|30427.9|30337.9|30427.8|30337.8|30429.2|30339.2|30426.2|30336.2|23
1654691000000|2022-06-08 12:23:20|30427.2|30337.2|30416.2|30326.2|30427.3|30337.3|30415.4|30325.4|19
1654691010000|2022-06-08 12:23:30|30416.1|30326.1|30417.9|30327.9|30419.5|30329.5|30415.9|30325.9|23
1654691020000|2022-06-08 12:23:40|30416.8|30326.8|30416.8|30326.8|30420|30330|30416.7|30326.7|19
1654691030000|2022-06-08 12:23:50|30419.7|30329.7|30400.5|30310.5|30421|30331|30400.5|30310.5|25
1654691040000|2022-06-08 12:24:00|30401.2|30311.2|30388.1|30298.1|30402.2|30312.2|30385.9|30295.9|32
1654691050000|2022-06-08 12:24:10|30388.4|30298.4|30378.5|30288.5|30388.4|30298.4|30373.4|30283.4|26
1654691060000|2022-06-08 12:24:20|30376.1|30286.1|30347.9|30257.9|30379.8|30289.8|30347.9|30257.9|29
1654691070000|2022-06-08 12:24:30|30344.5|30254.5|30358.7|30268.7|30360.4|30270.4|30344|30254|38
1654691080000|2022-06-08 12:24:40|30359.8|30269.8|30355.6|30265.6|30364.7|30274.7|30350.1|30260.1|36
1654691090000|2022-06-08 12:24:50|30356.1|30266.1|30359.3|30269.3|30363.6|30273.6|30355|30265|36
1654691100000|2022-06-08 12:25:00|30360.3|30270.3|30353.7|30263.7|30368.1|30278.1|30352|30262|35
1654691110000|2022-06-08 12:25:10|30353.2|30263.2|30298.9|30208.9|30353.2|30263.2|30294.4|30204.4|31
1654691120000|2022-06-08 12:25:20|30304.1|30214.1|30226.4|30136.4|30304.1|30214.1|30220.9|30130.9|40
1654691130000|2022-06-08 12:25:30|30223.7|30133.7|30236.4|30146.4|30236.4|30146.4|30209.8|30119.8|39
1654691140000|2022-06-08 12:25:40|30241.8|30151.8|30225.6|30135.6|30246|30156|30213.3|30123.3|39
1654691150000|2022-06-08 12:25:50|30227.3|30137.3|30198.5|30108.5|30227.3|30137.3|30196.3|30106.3|37
1654691160000|2022-06-08 12:26:00|30195.8|30105.8|30160.8|30070.8|30195.8|30105.8|30151.8|30061.8|37
1654691170000|2022-06-08 12:26:10|30159|30069|30198.3|30108.3|30200.9|30110.9|30148|30058|39
1654691180000|2022-06-08 12:26:20|30197|30107|30217.5|30127.5|30217.5|30127.5|30192.3|30102.3|35
1654691190000|2022-06-08 12:26:30|30221.6|30131.6|30237.6|30147.6|30239.7|30149.7|30220.7|30130.7|37
1654691200000|2022-06-08 12:26:40|30237.7|30147.7|30232|30142|30244.1|30154.1|30222.1|30132.1|37
1654691210000|2022-06-08 12:26:50|30231.2|30141.2|30242.5|30152.5|30243.2|30153.2|30227.2|30137.2|36
1654691220000|2022-06-08 12:27:00|30243.7|30153.7|30205.5|30115.5|30250.9|30160.9|30205.2|30115.2|37
1654691230000|2022-06-08 12:27:10|30205.2|30115.2|30244.8|30154.8|30252.4|30162.4|30205.2|30115.2|39
1654691240000|2022-06-08 12:27:20|30244.9|30154.9|30245|30155|30248.9|30158.9|30242.6|30152.6|38
1654691250000|2022-06-08 12:27:30|30245.5|30155.5|30252.6|30162.6|30259.8|30169.8|30241.1|30151.1|39
1654691260000|2022-06-08 12:27:40|30252.4|30162.4|30291|30201|30295.2|30205.2|30252.4|30162.4|36
1654691270000|2022-06-08 12:27:50|30286.4|30196.4|30264.8|30174.8|30289.8|30199.8|30263|30173|36
1654691280000|2022-06-08 12:28:00|30265.3|30175.3|30267.9|30177.9|30268.1|30178.1|30261|30171|35
1654691290000|2022-06-08 12:28:10|30266.1|30176.1|30269.6|30179.6|30270.7|30180.7|30262.4|30172.4|28
1654691300000|2022-06-08 12:28:20|30271.6|30181.6|30293.9|30203.9|30294.2|30204.2|30271.6|30181.6|34
1654691310000|2022-06-08 12:28:30|30294.2|30204.2|30277.7|30187.7|30297.4|30207.4|30277.7|30187.7|38
1654691320000|2022-06-08 12:28:40|30278.6|30188.6|30302.3|30212.3|30306.4|30216.4|30274.6|30184.6|34
1654691330000|2022-06-08 12:28:50|30302.2|30212.2|30298.5|30208.5|30307.3|30217.3|30290.3|30200.3|33
1654691340000|2022-06-08 12:29:00|30297.6|30207.6|30270.3|30180.3|30297.6|30207.6|30264.4|30174.4|38
1654691350000|2022-06-08 12:29:10|30268.7|30178.7|30269.3|30179.3|30278.3|30188.3|30262.2|30172.2|38
1654691360000|2022-06-08 12:29:20|30270.5|30180.5|30270|30180|30277.5|30187.5|30267.3|30177.3|30
1654691370000|2022-06-08 12:29:30|30269.2|30179.2|30264.6|30174.6|30274.4|30184.4|30264.3|30174.3|32
1654691380000|2022-06-08 12:29:40|30265.3|30175.3|30262.1|30172.1|30266.3|30176.3|30257.9|30167.9|30
1654691390000|2022-06-08 12:29:50|30262.2|30172.2|30239.1|30149.1|30262.2|30172.2|30237.4|30147.4|30
1654691400000|2022-06-08 12:30:00|30239.6|30149.6|30214.1|30124.1|30239.6|30149.6|30201.3|30111.3|40
1654691410000|2022-06-08 12:30:10|30212.2|30122.2|30253.1|30163.1|30253.1|30163.1|30212.2|30122.2|38
1654691420000|2022-06-08 12:30:20|30253.9|30163.9|30257|30167|30259.6|30169.6|30246|30156|40
1654691430000|2022-06-08 12:30:30|30257.9|30167.9|30259.7|30169.7|30260.5|30170.5|30254.2|30164.2|36
1654691440000|2022-06-08 12:30:40|30259.9|30169.9|30262.8|30172.8|30274.4|30184.4|30257.3|30167.3|38
1654691450000|2022-06-08 12:30:50|30262.9|30172.9|30266|30176|30272.6|30182.6|30256.2|30166.2|37
1654691460000|2022-06-08 12:31:00|30267.7|30177.7|30271|30181|30274.8|30184.8|30259.7|30169.7|35
1654691470000|2022-06-08 12:31:10|30275.5|30185.5|30291.3|30201.3|30291.3|30201.3|30272.7|30182.7|34
1654691480000|2022-06-08 12:31:20|30292.9|30202.9|30302.3|30212.3|30307.4|30217.4|30292.4|30202.4|39
1654691490000|2022-06-08 12:31:30|30302.4|30212.4|30297.9|30207.9|30303.5|30213.5|30294.8|30204.8|32
1654691500000|2022-06-08 12:31:40|30298.3|30208.3|30286.7|30196.7|30305.1|30215.1|30286.6|30196.6|29
1654691510000|2022-06-08 12:31:50|30287.2|30197.2|30297.5|30207.5|30301.9|30211.9|30287.2|30197.2|37
1654691520000|2022-06-08 12:32:00|30290.1|30200.1|30271.2|30181.2|30297.2|30207.2|30270.7|30180.7|32
1654691530000|2022-06-08 12:32:10|30263.3|30173.3|30253.1|30163.1|30271.2|30181.2|30248.5|30158.5|35
1654691540000|2022-06-08 12:32:20|30253|30163|30252|30162|30253.2|30163.2|30240.9|30150.9|37
1654691550000|2022-06-08 12:32:30|30249.1|30159.1|30217.2|30127.2|30249.3|30159.3|30217.2|30127.2|34
1654691560000|2022-06-08 12:32:40|30218.5|30128.5|30225.3|30135.3|30230.7|30140.7|30218.5|30128.5|34
1654691570000|2022-06-08 12:32:50|30227.1|30137.1|30247.6|30157.6|30247.6|30157.6|30223.1|30133.1|34
1654691580000|2022-06-08 12:33:00|30247.5|30157.5|30246.7|30156.7|30252.7|30162.7|30243.3|30153.3|34
1654691590000|2022-06-08 12:33:10|30247.9|30157.9|30277.3|30187.3|30280.9|30190.9|30247.9|30157.9|36
1654691600000|2022-06-08 12:33:20|30273.7|30183.7|30276.1|30186.1|30289.8|30199.8|30273.7|30183.7|34
1654691610000|2022-06-08 12:33:30|30277.1|30187.1|30287.1|30197.1|30288|30198|30277.1|30187.1|38
1654691620000|2022-06-08 12:33:40|30287.9|30197.9|30298.9|30208.9|30298.9|30208.9|30287.8|30197.8|32
1654691630000|2022-06-08 12:33:50|30299.2|30209.2|30287|30197|30299.7|30209.7|30285.5|30195.5|34
1654691640000|2022-06-08 12:34:00|30291.2|30201.2|30297|30207|30298.3|30208.3|30288.2|30198.2|34
1654691650000|2022-06-08 12:34:10|30296.4|30206.4|30299.4|30209.4|30313.3|30223.3|30295.6|30205.6|38
1654691660000|2022-06-08 12:34:20|30300.2|30210.2|30301.3|30211.3|30315.2|30225.2|30300.2|30210.2|37
1654691670000|2022-06-08 12:34:30|30301.5|30211.5|30306.5|30216.5|30313|30223|30301.1|30211.1|37
1654691680000|2022-06-08 12:34:40|30306.9|30216.9|30305|30215|30313.9|30223.9|30301.1|30211.1|36
1654691690000|2022-06-08 12:34:50|30306.3|30216.3|30291.1|30201.1|30306.6|30216.6|30290.3|30200.3|37
1654691700000|2022-06-08 12:35:00|30295.4|30205.4|30295.6|30205.6|30300.5|30210.5|30290.8|30200.8|25
1654691710000|2022-06-08 12:35:10|30296.5|30206.5|30304.9|30214.9|30305.8|30215.8|30285.3|30195.3|36
1654691720000|2022-06-08 12:35:20|30306.5|30216.5|30299.8|30209.8|30309.6|30219.6|30299.8|30209.8|35
1654691730000|2022-06-08 12:35:30|30299.6|30209.6|30292.9|30202.9|30299.6|30209.6|30290.4|30200.4|34
1654691740000|2022-06-08 12:35:40|30291.3|30201.3|30296.3|30206.3|30297.6|30207.6|30285.3|30195.3|35
1654691750000|2022-06-08 12:35:50|30299.6|30209.6|30289.4|30199.4|30304.9|30214.9|30289.4|30199.4|34
1654691760000|2022-06-08 12:36:00|30288.2|30198.2|30294.3|30204.3|30296.4|30206.4|30288.2|30198.2|26
1654691770000|2022-06-08 12:36:10|30294|30204|30281.8|30191.8|30298.9|30208.9|30280.2|30190.2|35
1654691780000|2022-06-08 12:36:20|30282.2|30192.2|30270.5|30180.5|30289.7|30199.7|30270.5|30180.5|31
1654691790000|2022-06-08 12:36:30|30270.4|30180.4|30263.8|30173.8|30270.7|30180.7|30259.9|30169.9|25
1654691800000|2022-06-08 12:36:40|30264.3|30174.3|30258.3|30168.3|30266.6|30176.6|30257.8|30167.8|31
1654691810000|2022-06-08 12:36:50|30257.4|30167.4|30255.6|30165.6|30258.8|30168.8|30253.9|30163.9|31
1654691820000|2022-06-08 12:37:00|30255.3|30165.3|30251.4|30161.4|30261.6|30171.6|30251|30161|32
1654691830000|2022-06-08 12:37:10|30251.2|30161.2|30249.9|30159.9|30251.8|30161.8|30248.7|30158.7|24
1654691840000|2022-06-08 12:37:20|30250|30160|30246|30156|30250|30160|30240.1|30150.1|30
1654691850000|2022-06-08 12:37:30|30244|30154|30244.3|30154.3|30248.9|30158.9|30241.3|30151.3|34
1654691860000|2022-06-08 12:37:40|30243.7|30153.7|30243.2|30153.2|30249.7|30159.7|30242.2|30152.2|37
1654691870000|2022-06-08 12:37:50|30244.4|30154.4|30257|30167|30258|30168|30244.2|30154.2|38
1654691880000|2022-06-08 12:38:00|30258.2|30168.2|30267.3|30177.3|30269.7|30179.7|30258.2|30168.2|35
1654691890000|2022-06-08 12:38:10|30267.4|30177.4|30269.8|30179.8|30270.2|30180.2|30261.4|30171.4|31
1654691900000|2022-06-08 12:38:20|30267.5|30177.5|30266.8|30176.8|30271.5|30181.5|30263.4|30173.4|35
1654691910000|2022-06-08 12:38:30|30268.6|30178.6|30266.1|30176.1|30272.2|30182.2|30261.5|30171.5|33
1654691920000|2022-06-08 12:38:40|30268.3|30178.3|30266.9|30176.9|30271.3|30181.3|30265.5|30175.5|33
1654691930000|2022-06-08 12:38:50|30266.2|30176.2|30264.8|30174.8|30267.9|30177.9|30262|30172|30
1654691940000|2022-06-08 12:39:00|30262|30172|30259.9|30169.9|30264|30174|30253.5|30163.5|34
1654691950000|2022-06-08 12:39:10|30260|30170|30253|30163|30261.1|30171.1|30251.2|30161.2|33
1654691960000|2022-06-08 12:39:20|30248.4|30158.4|30254.6|30164.6|30256|30166|30244.6|30154.6|29
1654691970000|2022-06-08 12:39:30|30253.6|30163.6|30251.6|30161.6|30256.6|30166.6|30251.6|30161.6|30
1654691980000|2022-06-08 12:39:40|30251.3|30161.3|30248.6|30158.6|30251.4|30161.4|30242.3|30152.3|30
1654691990000|2022-06-08 12:39:50|30249.1|30159.1|30249|30159|30250|30160|30246.6|30156.6|28
1654692000000|2022-06-08 12:40:00|30249.5|30159.5|30235.4|30145.4|30250.3|30160.3|30235.4|30145.4|32
1654692010000|2022-06-08 12:40:10|30239.2|30149.2|30231.1|30141.1|30239.2|30149.2|30227.3|30137.3|21
1654692020000|2022-06-08 12:40:20|30230.7|30140.7|30224.2|30134.2|30238.2|30148.2|30224.2|30134.2|26
1654692030000|2022-06-08 12:40:30|30222.7|30132.7|30222.3|30132.3|30225.9|30135.9|30220.6|30130.6|32
1654692040000|2022-06-08 12:40:40|30222.2|30132.2|30231.8|30141.8|30232|30142|30220.8|30130.8|36
1654692050000|2022-06-08 12:40:50|30233.6|30143.6|30234.2|30144.2|30237.5|30147.5|30231.9|30141.9|30
1654692060000|2022-06-08 12:41:00|30233.6|30143.6|30234.1|30144.1|30235.7|30145.7|30230.8|30140.8|29
1654692070000|2022-06-08 12:41:10|30235.1|30145.1|30220.1|30130.1|30235.7|30145.7|30217.9|30127.9|36
1654692080000|2022-06-08 12:41:20|30223.2|30133.2|30224.4|30134.4|30225|30135|30220.6|30130.6|28
1654692090000|2022-06-08 12:41:30|30222.2|30132.2|30207|30117|30224.4|30134.4|30205|30115|33
1654692100000|2022-06-08 12:41:40|30213.8|30123.8|30185|30095|30213.9|30123.9|30183.1|30093.1|35
1654692110000|2022-06-08 12:41:50|30184.2|30094.2|30185.1|30095.1|30196.2|30106.2|30184.2|30094.2|39
1654692120000|2022-06-08 12:42:00|30184.6|30094.6|30211.8|30121.8|30214.2|30124.2|30184.6|30094.6|39
1654692130000|2022-06-08 12:42:10|30212.2|30122.2|30231.3|30141.3|30235.6|30145.6|30211.1|30121.1|34
1654692140000|2022-06-08 12:42:20|30230|30140|30222.9|30132.9|30230|30140|30222.9|30132.9|35
1654692150000|2022-06-08 12:42:30|30220.2|30130.2|30212.4|30122.4|30220.2|30130.2|30204.1|30114.1|38
1654692160000|2022-06-08 12:42:40|30211.7|30121.7|30199.8|30109.8|30216.2|30126.2|30198.4|30108.4|32
1654692170000|2022-06-08 12:42:50|30201.2|30111.2|30199.7|30109.7|30201.8|30111.8|30199.6|30109.6|29
1654692180000|2022-06-08 12:43:00|30200.7|30110.7|30214.6|30124.6|30214.6|30124.6|30199.3|30109.3|35
1654692190000|2022-06-08 12:43:10|30215.6|30125.6|30209.6|30119.6|30219.8|30129.8|30206.8|30116.8|36
1654692200000|2022-06-08 12:43:20|30209.7|30119.7|30208.9|30118.9|30216.2|30126.2|30204.7|30114.7|34
1654692210000|2022-06-08 12:43:30|30209.4|30119.4|30226.5|30136.5|30227|30137|30207.4|30117.4|36
1654692220000|2022-06-08 12:43:40|30227.1|30137.1|30232.2|30142.2|30232.2|30142.2|30224.9|30134.9|32
1654692230000|2022-06-08 12:43:50|30235.2|30145.2|30247|30157|30247|30157|30228.7|30138.7|36
1654692240000|2022-06-08 12:44:00|30246.1|30156.1|30258.1|30168.1|30263.4|30173.4|30240.9|30150.9|38
1654692250000|2022-06-08 12:44:10|30259.8|30169.8|30258.3|30168.3|30266.4|30176.4|30253.7|30163.7|36
1654692260000|2022-06-08 12:44:20|30257.4|30167.4|30255.2|30165.2|30257.4|30167.4|30252.3|30162.3|31
1654692270000|2022-06-08 12:44:30|30254.9|30164.9|30250.5|30160.5|30256.7|30166.7|30250.5|30160.5|34
1654692280000|2022-06-08 12:44:40|30247.5|30157.5|30227.6|30137.6|30247.5|30157.5|30219.7|30129.7|37
1654692290000|2022-06-08 12:44:50|30227.4|30137.4|30235.5|30145.5|30236.1|30146.1|30227.4|30137.4|34
1654692300000|2022-06-08 12:45:00|30235.3|30145.3|30228.7|30138.7|30236.4|30146.4|30222.1|30132.1|33
1654692310000|2022-06-08 12:45:10|30225.7|30135.7|30212.7|30122.7|30226.3|30136.3|30210.8|30120.8|36
1654692320000|2022-06-08 12:45:20|30212.8|30122.8|30210.8|30120.8|30226.4|30136.4|30210.8|30120.8|36
1654692330000|2022-06-08 12:45:30|30210.5|30120.5|30219.9|30129.9|30222.9|30132.9|30210.3|30120.3|34
1654692340000|2022-06-08 12:45:40|30219.8|30129.8|30231|30141|30236.1|30146.1|30219.2|30129.2|35
1654692350000|2022-06-08 12:45:50|30231.7|30141.7|30246.9|30156.9|30246.9|30156.9|30231.7|30141.7|34
1654692360000|2022-06-08 12:46:00|30247|30157|30248.1|30158.1|30252.9|30162.9|30246.6|30156.6|39
1654692370000|2022-06-08 12:46:10|30249.7|30159.7|30244.5|30154.5|30252.2|30162.2|30242.2|30152.2|30
1654692380000|2022-06-08 12:46:20|30245.5|30155.5|30245.2|30155.2|30248.1|30158.1|30240.3|30150.3|29
1654692390000|2022-06-08 12:46:30|30245.7|30155.7|30246.6|30156.6|30247.2|30157.2|30245|30155|29
1654692400000|2022-06-08 12:46:40|30246.5|30156.5|30245.1|30155.1|30246.5|30156.5|30240.6|30150.6|25
1654692410000|2022-06-08 12:46:50|30245.3|30155.3|30247.8|30157.8|30249.3|30159.3|30245.1|30155.1|32
1654692420000|2022-06-08 12:47:00|30247.3|30157.3|30237.4|30147.4|30250.5|30160.5|30235.8|30145.8|29
1654692430000|2022-06-08 12:47:10|30236.1|30146.1|30228.5|30138.5|30239.1|30149.1|30227.9|30137.9|28
1654692440000|2022-06-08 12:47:20|30232.4|30142.4|30215.2|30125.2|30239.1|30149.1|30215.2|30125.2|35
1654692450000|2022-06-08 12:47:30|30215.1|30125.1|30220.1|30130.1|30239.1|30149.1|30215.1|30125.1|31
1654692460000|2022-06-08 12:47:40|30219.5|30129.5|30236.1|30146.1|30241.6|30151.6|30219.5|30129.5|32
1654692470000|2022-06-08 12:47:50|30235.1|30145.1|30232|30142|30236.1|30146.1|30226.7|30136.7|27
1654692480000|2022-06-08 12:48:00|30224.4|30134.4|30219.5|30129.5|30236.1|30146.1|30217.2|30127.2|31
1654692490000|2022-06-08 12:48:10|30220.3|30130.3|30222.9|30132.9|30233.4|30143.4|30220.3|30130.3|32
1654692500000|2022-06-08 12:48:20|30223.8|30133.8|30225.5|30135.5|30233.3|30143.3|30217.7|30127.7|34
1654692510000|2022-06-08 12:48:30|30225|30135|30223.4|30133.4|30228.6|30138.6|30223.3|30133.3|35
1654692520000|2022-06-08 12:48:40|30223.8|30133.8|30223.7|30133.7|30228.3|30138.3|30223.7|30133.7|35
1654692530000|2022-06-08 12:48:50|30224.7|30134.7|30228.3|30138.3|30229.9|30139.9|30221.1|30131.1|33
1654692540000|2022-06-08 12:49:00|30228.2|30138.2|30247.2|30157.2|30247.5|30157.5|30227.3|30137.3|33
1654692550000|2022-06-08 12:49:10|30248.2|30158.2|30253.1|30163.1|30257.3|30167.3|30247.2|30157.2|35
1654692560000|2022-06-08 12:49:20|30251.1|30161.1|30252.4|30162.4|30259.1|30169.1|30250.5|30160.5|34
1654692570000|2022-06-08 12:49:30|30251.3|30161.3|30242.3|30152.3|30253.2|30163.2|30242.3|30152.3|29
1654692580000|2022-06-08 12:49:40|30242.2|30152.2|30242.3|30152.3|30242.7|30152.7|30232.1|30142.1|33
1654692590000|2022-06-08 12:49:50|30241.1|30151.1|30241.7|30151.7|30244.3|30154.3|30236.9|30146.9|33
1654692600000|2022-06-08 12:50:00|30241.9|30151.9|30234.8|30144.8|30241.9|30151.9|30233.5|30143.5|29
1654692610000|2022-06-08 12:50:10|30235.3|30145.3|30242.2|30152.2|30242.9|30152.9|30234|30144|30
1654692620000|2022-06-08 12:50:20|30241.7|30151.7|30241.7|30151.7|30242.6|30152.6|30234.8|30144.8|33
1654692630000|2022-06-08 12:50:30|30240.4|30150.4|30245.1|30155.1|30245.2|30155.2|30240.4|30150.4|29
1654692640000|2022-06-08 12:50:40|30246.2|30156.2|30246.8|30156.8|30249.9|30159.9|30245.6|30155.6|33
1654692650000|2022-06-08 12:50:50|30247.1|30157.1|30258.6|30168.6|30258.6|30168.6|30246.6|30156.6|36
1654692660000|2022-06-08 12:51:00|30258.1|30168.1|30258.1|30168.1|30260.4|30170.4|30256.8|30166.8|29
1654692670000|2022-06-08 12:51:10|30260.3|30170.3|30252.3|30162.3|30262|30172|30251.1|30161.1|36
1654692680000|2022-06-08 12:51:20|30252.6|30162.6|30256.4|30166.4|30257.2|30167.2|30249.1|30159.1|31
1654692690000|2022-06-08 12:51:30|30256.3|30166.3|30256.5|30166.5|30258.6|30168.6|30255.2|30165.2|36
1654692700000|2022-06-08 12:51:40|30256.9|30166.9|30254.8|30164.8|30259.7|30169.7|30254.1|30164.1|27
1654692710000|2022-06-08 12:51:50|30253.3|30163.3|30261.3|30171.3|30261.3|30171.3|30241.4|30151.4|34
1654692720000|2022-06-08 12:52:00|30259.5|30169.5|30255.5|30165.5|30262.3|30172.3|30254.5|30164.5|29
1654692730000|2022-06-08 12:52:10|30255.9|30165.9|30258.9|30168.9|30260.8|30170.8|30255.1|30165.1|28
1654692740000|2022-06-08 12:52:20|30256.4|30166.4|30253.9|30163.9|30258.9|30168.9|30253.7|30163.7|30
1654692750000|2022-06-08 12:52:30|30254.1|30164.1|30251.8|30161.8|30257.3|30167.3|30251.1|30161.1|32
1654692760000|2022-06-08 12:52:40|30253.5|30163.5|30255.8|30165.8|30256.8|30166.8|30251.2|30161.2|31
1654692770000|2022-06-08 12:52:50|30255.5|30165.5|30251.7|30161.7|30255.5|30165.5|30248.6|30158.6|33
1654692780000|2022-06-08 12:53:00|30251.3|30161.3|30252.8|30162.8|30255.9|30165.9|30251.3|30161.3|32
1654692790000|2022-06-08 12:53:10|30253.6|30163.6|30248|30158|30253.9|30163.9|30246.1|30156.1|26
1654692800000|2022-06-08 12:53:20|30248.2|30158.2|30248.1|30158.1|30248.2|30158.2|30247.2|30157.2|17
1654692810000|2022-06-08 12:53:30|30248.2|30158.2|30251|30161|30253.7|30163.7|30248|30158|31
1654692820000|2022-06-08 12:53:40|30251.1|30161.1|30253|30163|30253.4|30163.4|30251.1|30161.1|23
1654692830000|2022-06-08 12:53:50|30253.2|30163.2|30247.9|30157.9|30253.8|30163.8|30247.9|30157.9|25
1654692840000|2022-06-08 12:54:00|30249.1|30159.1|30239.6|30149.6|30249.1|30159.1|30239.6|30149.6|30
1654692850000|2022-06-08 12:54:10|30239.4|30149.4|30226.8|30136.8|30241|30151|30226.4|30136.4|31
1654692860000|2022-06-08 12:54:20|30226.9|30136.9|30212|30122|30226.9|30136.9|30212|30122|36
1654692870000|2022-06-08 12:54:30|30213|30123|30207.8|30117.8|30213|30123|30207.8|30117.8|22
1654692880000|2022-06-08 12:54:40|30207.3|30117.3|30200.2|30110.2|30211|30121|30197.3|30107.3|27
1654692890000|2022-06-08 12:54:50|30200.4|30110.4|30197.9|30107.9|30203.8|30113.8|30197.5|30107.5|32
1654692900000|2022-06-08 12:55:00|30196.3|30106.3|30191.3|30101.3|30197|30107|30188.7|30098.7|33
1654692910000|2022-06-08 12:55:10|30191.2|30101.2|30209.1|30119.1|30209.1|30119.1|30189.5|30099.5|33
1654692920000|2022-06-08 12:55:20|30208.3|30118.3|30208.9|30118.9|30209.4|30119.4|30201.1|30111.1|30
1654692930000|2022-06-08 12:55:30|30208.8|30118.8|30207.9|30117.9|30209.2|30119.2|30203.8|30113.8|34
1654692940000|2022-06-08 12:55:40|30206|30116|30204.3|30114.3|30208.5|30118.5|30204.3|30114.3|32
1654692950000|2022-06-08 12:55:50|30205.5|30115.5|30205.9|30115.9|30206.5|30116.5|30205.3|30115.3|28
1654692960000|2022-06-08 12:56:00|30205.8|30115.8|30203.3|30113.3|30208.1|30118.1|30201.8|30111.8|30
1654692970000|2022-06-08 12:56:10|30202.6|30112.6|30208|30118|30209.2|30119.2|30199.6|30109.6|36
1654692980000|2022-06-08 12:56:20|30208.8|30118.8|30220.8|30130.8|30225.8|30135.8|30208.3|30118.3|35
1654692990000|2022-06-08 12:56:30|30222.6|30132.6|30234.1|30144.1|30234.4|30144.4|30221.1|30131.1|35
1654693000000|2022-06-08 12:56:40|30234|30144|30217.5|30127.5|30234|30144|30207.1|30117.1|34
1654693010000|2022-06-08 12:56:50|30217|30127|30219|30129|30219.3|30129.3|30213.8|30123.8|35
1654693020000|2022-06-08 12:57:00|30219.1|30129.1|30223.1|30133.1|30225.3|30135.3|30219.1|30129.1|32
1654693030000|2022-06-08 12:57:10|30223.3|30133.3|30225.1|30135.1|30226.6|30136.6|30222.9|30132.9|36
1654693040000|2022-06-08 12:57:20|30225.4|30135.4|30226.2|30136.2|30228.6|30138.6|30224.3|30134.3|27
1654693050000|2022-06-08 12:57:30|30226.3|30136.3|30225.2|30135.2|30227.4|30137.4|30224.4|30134.4|24
1654693060000|2022-06-08 12:57:40|30225.1|30135.1|30222.2|30132.2|30227.4|30137.4|30219.7|30129.7|27
1654693070000|2022-06-08 12:57:50|30222.5|30132.5|30215.1|30125.1|30223|30133|30215|30125|26
1654693080000|2022-06-08 12:58:00|30215.4|30125.4|30209.2|30119.2|30216.7|30126.7|30207.5|30117.5|27
1654693090000|2022-06-08 12:58:10|30208.8|30118.8|30185.2|30095.2|30208.8|30118.8|30183.4|30093.4|28
1654693100000|2022-06-08 12:58:20|30183.9|30093.9|30185.1|30095.1|30190.3|30100.3|30181.9|30091.9|37
1654693110000|2022-06-08 12:58:30|30185.2|30095.2|30206.3|30116.3|30206.3|30116.3|30185.2|30095.2|25
1654693120000|2022-06-08 12:58:40|30210.6|30120.6|30207|30117|30212|30122|30207|30117|32
1654693130000|2022-06-08 12:58:50|30210.1|30120.1|30207|30117|30210.4|30120.4|30205.7|30115.7|29
1654693140000|2022-06-08 12:59:00|30205.3|30115.3|30208.1|30118.1|30212.7|30122.7|30205.3|30115.3|30
1654693150000|2022-06-08 12:59:10|30207.6|30117.6|30199.9|30109.9|30207.6|30117.6|30199.9|30109.9|29
1654693160000|2022-06-08 12:59:20|30196.6|30106.6|30186.2|30096.2|30196.6|30106.6|30183.4|30093.4|23
1654693170000|2022-06-08 12:59:30|30185.8|30095.8|30183|30093|30185.8|30095.8|30179.1|30089.1|23
1654693180000|2022-06-08 12:59:40|30184.2|30094.2|30180.3|30090.3|30185.2|30095.2|30173.2|30083.2|32
1654693190000|2022-06-08 12:59:50|30175.1|30085.1|30164.5|30074.5|30178.6|30088.6|30163.3|30073.3|32
1654693200000|2022-06-08 13:00:00|30171.1|30081.1|30147.8|30057.8|30171.1|30081.1|30145.8|30055.8|34
1654693210000|2022-06-08 13:00:10|30149.1|30059.1|30129.1|30039.1|30149.1|30059.1|30129.1|30039.1|32
1654693220000|2022-06-08 13:00:20|30129|30039|30131.3|30041.3|30131.3|30041.3|30109|30019|39
1654693230000|2022-06-08 13:00:30|30130.6|30040.6|30124.6|30034.6|30131.7|30041.7|30109.2|30019.2|35
1654693240000|2022-06-08 13:00:40|30122.6|30032.6|30115.1|30025.1|30123.7|30033.7|30115.1|30025.1|37
1654693250000|2022-06-08 13:00:50|30113.4|30023.4|30119.2|30029.2|30122.9|30032.9|30113.4|30023.4|38
1654693260000|2022-06-08 13:01:00|30122|30032|30104|30014|30122|30032|30104|30014|29
1654693270000|2022-06-08 13:01:10|30103.9|30013.9|30103.9|30013.9|30110.9|30020.9|30103.4|30013.4|34
1654693280000|2022-06-08 13:01:20|30103.8|30013.8|30093.8|30003.8|30103.8|30013.8|30080.8|29990.8|32
1654693290000|2022-06-08 13:01:30|30095.1|30005.1|30107|30017|30107|30017|30094.3|30004.3|36
1654693300000|2022-06-08 13:01:40|30108.4|30018.4|30110|30020|30116|30026|30107.2|30017.2|33
1654693310000|2022-06-08 13:01:50|30114.1|30024.1|30128|30038|30133.6|30043.6|30114.1|30024.1|37
1654693320000|2022-06-08 13:02:00|30134.5|30044.5|30179.1|30089.1|30179.1|30089.1|30134.5|30044.5|38
1654693330000|2022-06-08 13:02:10|30179.4|30089.4|30180.1|30090.1|30182.8|30092.8|30169.2|30079.2|39
1654693340000|2022-06-08 13:02:20|30180.8|30090.8|30202.1|30112.1|30211.3|30121.3|30177.5|30087.5|37
1654693350000|2022-06-08 13:02:30|30200.8|30110.8|30195.3|30105.3|30203.5|30113.5|30190.6|30100.6|37
1654693360000|2022-06-08 13:02:40|30194.3|30104.3|30190.3|30100.3|30197.5|30107.5|30186.7|30096.7|32
1654693370000|2022-06-08 13:02:50|30187.3|30097.3|30188.6|30098.6|30190.3|30100.3|30187.1|30097.1|24
1654693380000|2022-06-08 13:03:00|30189.9|30099.9|30193.6|30103.6|30196.6|30106.6|30188.7|30098.7|37
1654693390000|2022-06-08 13:03:10|30194.3|30104.3|30201|30111|30203.1|30113.1|30193.9|30103.9|39
1654693400000|2022-06-08 13:03:20|30201.3|30111.3|30200|30110|30206.5|30116.5|30200|30110|37
1654693410000|2022-06-08 13:03:30|30195.6|30105.6|30190.4|30100.4|30195.7|30105.7|30189.9|30099.9|29
1654693420000|2022-06-08 13:03:40|30195|30105|30182|30092|30195|30105|30172.2|30082.2|33
1654693430000|2022-06-08 13:03:50|30183|30093|30176.7|30086.7|30183.4|30093.4|30175.1|30085.1|30
1654693440000|2022-06-08 13:04:00|30177.8|30087.8|30184.5|30094.5|30184.5|30094.5|30174.3|30084.3|33
1654693450000|2022-06-08 13:04:10|30186.9|30096.9|30208.4|30118.4|30209.2|30119.2|30186.9|30096.9|34
1654693460000|2022-06-08 13:04:20|30206.7|30116.7|30209.2|30119.2|30210.8|30120.8|30205.6|30115.6|30
1654693470000|2022-06-08 13:04:30|30210.3|30120.3|30226.1|30136.1|30226.1|30136.1|30208.9|30118.9|37
1654693480000|2022-06-08 13:04:40|30225.2|30135.2|30235.9|30145.9|30244.9|30154.9|30225.2|30135.2|37
1654693490000|2022-06-08 13:04:50|30235.8|30145.8|30242.7|30152.7|30242.7|30152.7|30229.5|30139.5|35
1654693500000|2022-06-08 13:05:00|30241.5|30151.5|30246.2|30156.2|30246.2|30156.2|30236.6|30146.6|39
1654693510000|2022-06-08 13:05:10|30245.5|30155.5|30264.8|30174.8|30279.2|30189.2|30245.5|30155.5|38
1654693520000|2022-06-08 13:05:20|30266.2|30176.2|30288.5|30198.5|30296.1|30206.1|30266.2|30176.2|38
1654693530000|2022-06-08 13:05:30|30288.6|30198.6|30278.6|30188.6|30290.2|30200.2|30272.6|30182.6|36
1654693540000|2022-06-08 13:05:40|30279.2|30189.2|30288.5|30198.5|30296.7|30206.7|30279.2|30189.2|38
1654693550000|2022-06-08 13:05:50|30287.8|30197.8|30295|30205|30295|30205|30287.1|30197.1|33
1654693560000|2022-06-08 13:06:00|30293.4|30203.4|30279.7|30189.7|30294.3|30204.3|30275|30185|32
1654693570000|2022-06-08 13:06:10|30280.8|30190.8|30290.8|30200.8|30291.5|30201.5|30280.8|30190.8|26
1654693580000|2022-06-08 13:06:20|30290.5|30200.5|30286.5|30196.5|30292.2|30202.2|30285.6|30195.6|30
1654693590000|2022-06-08 13:06:30|30286.4|30196.4|30276.9|30186.9|30290.7|30200.7|30276.9|30186.9|24
1654693600000|2022-06-08 13:06:40|30277.6|30187.6|30289.7|30199.7|30290.3|30200.3|30277.6|30187.6|27
1654693610000|2022-06-08 13:06:50|30287.9|30197.9|30294.8|30204.8|30295.7|30205.7|30287.4|30197.4|27
1654693620000|2022-06-08 13:07:00|30294.6|30204.6|30297.5|30207.5|30298|30208|30294|30204|33
1654693630000|2022-06-08 13:07:10|30298.2|30208.2|30313.9|30223.9|30316.8|30226.8|30297|30207|33
1654693640000|2022-06-08 13:07:20|30311.3|30221.3|30314.4|30224.4|30317.4|30227.4|30310.7|30220.7|33
1654693650000|2022-06-08 13:07:30|30314|30224|30329|30239|30329|30239|30313.7|30223.7|38
1654693660000|2022-06-08 13:07:40|30334|30244|30329.1|30239.1|30345.4|30255.4|30328.9|30238.9|32
1654693670000|2022-06-08 13:07:50|30327.2|30237.2|30331.1|30241.1|30331.1|30241.1|30316.1|30226.1|36
1654693680000|2022-06-08 13:08:00|30331.3|30241.3|30323.2|30233.2|30338.5|30248.5|30320.4|30230.4|37
1654693690000|2022-06-08 13:08:10|30322.9|30232.9|30327.9|30237.9|30336.5|30246.5|30322.9|30232.9|35
1654693700000|2022-06-08 13:08:20|30327.4|30237.4|30319.8|30229.8|30329.4|30239.4|30318.3|30228.3|32
1654693710000|2022-06-08 13:08:30|30318.3|30228.3|30326.4|30236.4|30327.1|30237.1|30310.4|30220.4|29
1654693720000|2022-06-08 13:08:40|30328.1|30238.1|30320.2|30230.2|30328.9|30238.9|30317.7|30227.7|36
1654693730000|2022-06-08 13:08:50|30319.8|30229.8|30312|30222|30319.8|30229.8|30310.2|30220.2|32
1654693740000|2022-06-08 13:09:00|30312.9|30222.9|30324.3|30234.3|30325.4|30235.4|30312.9|30222.9|31
1654693750000|2022-06-08 13:09:10|30325.2|30235.2|30322.3|30232.3|30326.3|30236.3|30322.3|30232.3|37
1654693760000|2022-06-08 13:09:20|30319.8|30229.8|30317.8|30227.8|30320.2|30230.2|30312.2|30222.2|32
1654693770000|2022-06-08 13:09:30|30318.7|30228.7|30309|30219|30318.7|30228.7|30309|30219|24
1654693780000|2022-06-08 13:09:40|30317.2|30227.2|30299.9|30209.9|30317.2|30227.2|30299.9|30209.9|23
1654693790000|2022-06-08 13:09:50|30303.4|30213.4|30295.7|30205.7|30303.9|30213.9|30289.3|30199.3|27
1654693800000|2022-06-08 13:10:00|30295.8|30205.8|30292|30202|30295.8|30205.8|30288.8|30198.8|27
1654693810000|2022-06-08 13:10:10|30291.9|30201.9|30278.5|30188.5|30293.5|30203.5|30276.4|30186.4|24
1654693820000|2022-06-08 13:10:20|30279.7|30189.7|30268.1|30178.1|30279.8|30189.8|30267.1|30177.1|21
1654693830000|2022-06-08 13:10:30|30267.4|30177.4|30273|30183|30273|30183|30258.3|30168.3|37
1654693840000|2022-06-08 13:10:40|30272|30182|30273.5|30183.5|30273.5|30183.5|30269.3|30179.3|37
1654693850000|2022-06-08 13:10:50|30275.2|30185.2|30272.8|30182.8|30277.1|30187.1|30272.8|30182.8|30
1654693860000|2022-06-08 13:11:00|30274.5|30184.5|30265.8|30175.8|30274.5|30184.5|30263.6|30173.6|35
1654693870000|2022-06-08 13:11:10|30268.3|30178.3|30265.6|30175.6|30270|30180|30264.6|30174.6|31
1654693880000|2022-06-08 13:11:20|30266.3|30176.3|30276.5|30186.5|30277.9|30187.9|30265.4|30175.4|33
1654693890000|2022-06-08 13:11:30|30276.7|30186.7|30290.4|30200.4|30300.9|30210.9|30276.7|30186.7|35
1654693900000|2022-06-08 13:11:40|30291.4|30201.4|30291.9|30201.9|30294.7|30204.7|30289.5|30199.5|35
1654693910000|2022-06-08 13:11:50|30292.1|30202.1|30307|30217|30307.2|30217.2|30292.1|30202.1|29
1654693920000|2022-06-08 13:12:00|30307.7|30217.7|30304.2|30214.2|30308.9|30218.9|30302.9|30212.9|25
1654693930000|2022-06-08 13:12:10|30304.6|30214.6|30304.3|30214.3|30307.2|30217.2|30302.9|30212.9|30
1654693940000|2022-06-08 13:12:20|30304.9|30214.9|30304.4|30214.4|30305.7|30215.7|30303.4|30213.4|30
1654693950000|2022-06-08 13:12:30|30304.8|30214.8|30313.5|30223.5|30313.5|30223.5|30300.1|30210.1|37
1654693960000|2022-06-08 13:12:40|30314.3|30224.3|30324.2|30234.2|30324.2|30234.2|30314.3|30224.3|27
1654693970000|2022-06-08 13:12:50|30324.3|30234.3|30337.3|30247.3|30337.3|30247.3|30324.3|30234.3|31
1654693980000|2022-06-08 13:13:00|30337.6|30247.6|30348.9|30258.9|30352.2|30262.2|30328.8|30238.8|35
1654693990000|2022-06-08 13:13:10|30349|30259|30332.1|30242.1|30350.3|30260.3|30329.1|30239.1|36
1654694000000|2022-06-08 13:13:20|30333.5|30243.5|30331.5|30241.5|30336.9|30246.9|30325.6|30235.6|34
1654694010000|2022-06-08 13:13:30|30331.4|30241.4|30334.3|30244.3|30334.3|30244.3|30319.7|30229.7|35
1654694020000|2022-06-08 13:13:40|30332.8|30242.8|30329.5|30239.5|30334.4|30244.4|30328|30238|34
1654694030000|2022-06-08 13:13:50|30329|30239|30329.3|30239.3|30330.8|30240.8|30328.5|30238.5|33
1654694040000|2022-06-08 13:14:00|30330.5|30240.5|30315.2|30225.2|30331|30241|30314.6|30224.6|34
1654694050000|2022-06-08 13:14:10|30312.9|30222.9|30308.2|30218.2|30312.9|30222.9|30307.1|30217.1|27
1654694060000|2022-06-08 13:14:20|30307|30217|30308.7|30218.7|30315.8|30225.8|30302.9|30212.9|25
1654694070000|2022-06-08 13:14:30|30311.1|30221.1|30304|30214|30315.4|30225.4|30304|30214|24
1654694080000|2022-06-08 13:14:40|30304.3|30214.3|30311.1|30221.1|30313.1|30223.1|30304.3|30214.3|20
1654694090000|2022-06-08 13:14:50|30311.2|30221.2|30329.7|30239.7|30329.7|30239.7|30310.6|30220.6|31
1654694100000|2022-06-08 13:15:00|30329.5|30239.5|30335|30245|30335.5|30245.5|30329.1|30239.1|31
1654694110000|2022-06-08 13:15:10|30336.2|30246.2|30317.7|30227.7|30336.4|30246.4|30306.2|30216.2|32
1654694120000|2022-06-08 13:15:20|30318.9|30228.9|30320.4|30230.4|30325|30235|30311.5|30221.5|33
1654694130000|2022-06-08 13:15:30|30320.9|30230.9|30319.2|30229.2|30324.7|30234.7|30316.3|30226.3|33
1654694140000|2022-06-08 13:15:40|30319.8|30229.8|30335.5|30245.5|30339.2|30249.2|30319.4|30229.4|39
1654694150000|2022-06-08 13:15:50|30334.7|30244.7|30339.5|30249.5|30339.5|30249.5|30333.2|30243.2|27
1654694160000|2022-06-08 13:16:00|30339.3|30249.3|30326.7|30236.7|30343.9|30253.9|30326.4|30236.4|34
1654694170000|2022-06-08 13:16:10|30327.3|30237.3|30333.7|30243.7|30335|30245|30327.3|30237.3|33
1654694180000|2022-06-08 13:16:20|30333.9|30243.9|30323.5|30233.5|30334.9|30244.9|30323.5|30233.5|31
1654694190000|2022-06-08 13:16:30|30322|30232|30320.2|30230.2|30329|30239|30312.5|30222.5|35
1654694200000|2022-06-08 13:16:40|30313.1|30223.1|30301.9|30211.9|30315.9|30225.9|30300.9|30210.9|34
1654694210000|2022-06-08 13:16:50|30302.5|30212.5|30311.6|30221.6|30311.6|30221.6|30299.9|30209.9|33
1654694220000|2022-06-08 13:17:00|30305.4|30215.4|30306.8|30216.8|30309.6|30219.6|30305.4|30215.4|31
1654694230000|2022-06-08 13:17:10|30306|30216|30307.3|30217.3|30307.5|30217.5|30300.4|30210.4|32
1654694240000|2022-06-08 13:17:20|30301.2|30211.2|30307.6|30217.6|30309.1|30219.1|30297.8|30207.8|24
1654694250000|2022-06-08 13:17:30|30297.8|30207.8|30302.9|30212.9|30307.6|30217.6|30296.1|30206.1|24
1654694260000|2022-06-08 13:17:40|30298.1|30208.1|30297.2|30207.2|30307.6|30217.6|30297|30207|19
1654694270000|2022-06-08 13:17:50|30298|30208|30300.1|30210.1|30305.5|30215.5|30296.9|30206.9|25
1654694280000|2022-06-08 13:18:00|30305.2|30215.2|30313.2|30223.2|30313.7|30223.7|30300.1|30210.1|31
1654694290000|2022-06-08 13:18:10|30312.8|30222.8|30311.7|30221.7|30314|30224|30310.3|30220.3|23
1654694300000|2022-06-08 13:18:20|30313.4|30223.4|30311.4|30221.4|30314|30224|30309.4|30219.4|36
1654694310000|2022-06-08 13:18:30|30312.2|30222.2|30313.1|30223.1|30313.6|30223.6|30310.5|30220.5|31
1654694320000|2022-06-08 13:18:40|30312.1|30222.1|30299.5|30209.5|30313.9|30223.9|30298|30208|31
1654694330000|2022-06-08 13:18:50|30298.9|30208.9|30293.5|30203.5|30299.8|30209.8|30290.3|30200.3|27
1654694340000|2022-06-08 13:19:00|30292.8|30202.8|30294.4|30204.4|30305.5|30215.5|30292.7|30202.7|35
1654694350000|2022-06-08 13:19:10|30294.6|30204.6|30289.3|30199.3|30297.6|30207.6|30289.3|30199.3|25
1654694360000|2022-06-08 13:19:20|30293.1|30203.1|30279.6|30189.6|30293.1|30203.1|30278.6|30188.6|28
1654694370000|2022-06-08 13:19:30|30280.3|30190.3|30286|30196|30286|30196|30279.4|30189.4|32
1654694380000|2022-06-08 13:19:40|30287.5|30197.5|30285.7|30195.7|30287.5|30197.5|30278.2|30188.2|33
1654694390000|2022-06-08 13:19:50|30286|30196|30291.2|30201.2|30291.2|30201.2|30283|30193|35
1654694400000|2022-06-08 13:20:00|30293.2|30203.2|30289.4|30199.4|30293.2|30203.2|30279.3|30189.3|33
1654694410000|2022-06-08 13:20:10|30291.8|30201.8|30293.9|30203.9|30298.8|30208.8|30289.2|30199.2|36
1654694420000|2022-06-08 13:20:20|30295.1|30205.1|30296.1|30206.1|30298.1|30208.1|30294.6|30204.6|30
1654694430000|2022-06-08 13:20:30|30297|30207|30297.3|30207.3|30297.7|30207.7|30293.9|30203.9|28
1654694440000|2022-06-08 13:20:40|30297.1|30207.1|30296.4|30206.4|30298.1|30208.1|30295.8|30205.8|29
1654694450000|2022-06-08 13:20:50|30296.3|30206.3|30294.2|30204.2|30296.4|30206.4|30294|30204|32
1654694460000|2022-06-08 13:21:00|30294.1|30204.1|30295.5|30205.5|30298.8|30208.8|30293.7|30203.7|34
1654694470000|2022-06-08 13:21:10|30296.9|30206.9|30294.3|30204.3|30299.3|30209.3|30292.7|30202.7|36
1654694480000|2022-06-08 13:21:20|30294.4|30204.4|30294.5|30204.5|30295.4|30205.4|30292.9|30202.9|33
1654694490000|2022-06-08 13:21:30|30294.7|30204.7|30293.8|30203.8|30296.1|30206.1|30293.8|30203.8|32
1654694500000|2022-06-08 13:21:40|30293.6|30203.6|30282.6|30192.6|30294.1|30204.1|30282.1|30192.1|24
1654694510000|2022-06-08 13:21:50|30282.7|30192.7|30283.2|30193.2|30284.6|30194.6|30282|30192|32
1654694520000|2022-06-08 13:22:00|30283.4|30193.4|30291|30201|30291.4|30201.4|30282.7|30192.7|30
1654694530000|2022-06-08 13:22:10|30292.9|30202.9|30292.4|30202.4|30294.5|30204.5|30291.7|30201.7|32
1654694540000|2022-06-08 13:22:20|30292.6|30202.6|30298.1|30208.1|30304.1|30214.1|30292.1|30202.1|30
1654694550000|2022-06-08 13:22:30|30306.3|30216.3|30303.4|30213.4|30307.9|30217.9|30302.8|30212.8|33
1654694560000|2022-06-08 13:22:40|30303.2|30213.2|30308.8|30218.8|30310.6|30220.6|30302.1|30212.1|33
1654694570000|2022-06-08 13:22:50|30308.2|30218.2|30307.5|30217.5|30311.8|30221.8|30307.1|30217.1|30
1654694580000|2022-06-08 13:23:00|30307.3|30217.3|30308.5|30218.5|30308.5|30218.5|30306.5|30216.5|28
1654694590000|2022-06-08 13:23:10|30311.2|30221.2|30309.5|30219.5|30311.9|30221.9|30308.1|30218.1|31
1654694600000|2022-06-08 13:23:20|30310|30220|30308.2|30218.2|30311.1|30221.1|30306.9|30216.9|28
1654694610000|2022-06-08 13:23:30|30307.8|30217.8|30307.3|30217.3|30310.1|30220.1|30306.7|30216.7|25
1654694620000|2022-06-08 13:23:40|30306.9|30216.9|30305|30215|30308.7|30218.7|30304|30214|27
1654694630000|2022-06-08 13:23:50|30305.2|30215.2|30307.8|30217.8|30308.5|30218.5|30303.1|30213.1|33
1654694640000|2022-06-08 13:24:00|30307.2|30217.2|30305.7|30215.7|30308|30218|30304.5|30214.5|31
1654694650000|2022-06-08 13:24:10|30305.8|30215.8|30306.5|30216.5|30306.5|30216.5|30302.8|30212.8|33
1654694660000|2022-06-08 13:24:20|30305.9|30215.9|30306.9|30216.9|30306.9|30216.9|30305.4|30215.4|19
1654694670000|2022-06-08 13:24:30|30306.3|30216.3|30306.2|30216.2|30306.8|30216.8|30305.2|30215.2|21
1654694680000|2022-06-08 13:24:40|30306.3|30216.3|30305.9|30215.9|30309.1|30219.1|30305.9|30215.9|27
1654694690000|2022-06-08 13:24:50|30305.7|30215.7|30297.8|30207.8|30306.3|30216.3|30296.4|30206.4|34
1654694700000|2022-06-08 13:25:00|30298|30208|30311.8|30221.8|30311.8|30221.8|30298|30208|30
1654694710000|2022-06-08 13:25:10|30313.8|30223.8|30337.5|30247.5|30342.3|30252.3|30313.1|30223.1|34
1654694720000|2022-06-08 13:25:20|30338.4|30248.4|30352.5|30262.5|30354.6|30264.6|30338.2|30248.2|31
1654694730000|2022-06-08 13:25:30|30352.7|30262.7|30382.7|30292.7|30395.3|30305.3|30352.7|30262.7|37
1654694740000|2022-06-08 13:25:40|30380.9|30290.9|30387.7|30297.7|30388.1|30298.1|30375.8|30285.8|32
1654694750000|2022-06-08 13:25:50|30386.2|30296.2|30375.4|30285.4|30386.9|30296.9|30375.4|30285.4|35
1654694760000|2022-06-08 13:26:00|30374.9|30284.9|30370.1|30280.1|30374.9|30284.9|30364.8|30274.8|30
1654694770000|2022-06-08 13:26:10|30370.4|30280.4|30389.7|30299.7|30389.7|30299.7|30369.4|30279.4|34
1654694780000|2022-06-08 13:26:20|30389.9|30299.9|30376.9|30286.9|30392.6|30302.6|30376.3|30286.3|37
1654694790000|2022-06-08 13:26:30|30378|30288|30363.7|30273.7|30380.2|30290.2|30363.2|30273.2|36
1654694800000|2022-06-08 13:26:40|30363.4|30273.4|30339.9|30249.9|30363.4|30273.4|30339.9|30249.9|38
1654694810000|2022-06-08 13:26:50|30334.3|30244.3|30339|30249|30345.2|30255.2|30334.3|30244.3|36
1654694820000|2022-06-08 13:27:00|30339.5|30249.5|30352.8|30262.8|30355.2|30265.2|30339.4|30249.4|34
1654694830000|2022-06-08 13:27:10|30353.3|30263.3|30364.4|30274.4|30364.7|30274.7|30353.3|30263.3|32
1654694840000|2022-06-08 13:27:20|30367.7|30277.7|30368.6|30278.6|30372.1|30282.1|30362.9|30272.9|36
1654694850000|2022-06-08 13:27:30|30371|30281|30381.1|30291.1|30382.4|30292.4|30370.7|30280.7|37
1654694860000|2022-06-08 13:27:40|30381|30291|30385.6|30295.6|30389.3|30299.3|30378.4|30288.4|37
1654694870000|2022-06-08 13:27:50|30386.6|30296.6|30387.6|30297.6|30393.8|30303.8|30382.9|30292.9|35
1654694880000|2022-06-08 13:28:00|30385.5|30295.5|30393.7|30303.7|30393.9|30303.9|30385.5|30295.5|38
1654694890000|2022-06-08 13:28:10|30393.8|30303.8|30402.6|30312.6|30409.8|30319.8|30393.8|30303.8|36
1654694900000|2022-06-08 13:28:20|30402|30312|30380.9|30290.9|30402|30312|30380.1|30290.1|34
1654694910000|2022-06-08 13:28:30|30380.2|30290.2|30381.4|30291.4|30383.6|30293.6|30379.8|30289.8|31
1654694920000|2022-06-08 13:28:40|30380.9|30290.9|30379.7|30289.7|30384.8|30294.8|30378.8|30288.8|34
1654694930000|2022-06-08 13:28:50|30378.9|30288.9|30389.7|30299.7|30393|30303|30378.8|30288.8|35
1654694940000|2022-06-08 13:29:00|30390.6|30300.6|30390.1|30300.1|30392.1|30302.1|30380.4|30290.4|37
1654694950000|2022-06-08 13:29:10|30389.1|30299.1|30390.5|30300.5|30391.3|30301.3|30388.1|30298.1|34
1654694960000|2022-06-08 13:29:20|30390.3|30300.3|30378.4|30288.4|30390.3|30300.3|30378.3|30288.3|31
1654694970000|2022-06-08 13:29:30|30378.8|30288.8|30387.8|30297.8|30389.5|30299.5|30378.6|30288.6|36
1654694980000|2022-06-08 13:29:40|30387.6|30297.6|30390.3|30300.3|30391.2|30301.2|30386.9|30296.9|29
1654694990000|2022-06-08 13:29:50|30390.4|30300.4|30392.3|30302.3|30393.3|30303.3|30385.7|30295.7|35
1654695000000|2022-06-08 13:30:00|30391.7|30301.7|30389.3|30299.3|30396.3|30306.3|30379.9|30289.9|37
1654695010000|2022-06-08 13:30:10|30388.7|30298.7|30398.7|30308.7|30409.9|30319.9|30388.7|30298.7|38
1654695020000|2022-06-08 13:30:20|30401|30311|30355.6|30265.6|30401.7|30311.7|30355.6|30265.6|39
1654695030000|2022-06-08 13:30:30|30355.3|30265.3|30339.6|30249.6|30355.3|30265.3|30335.9|30245.9|38
1654695040000|2022-06-08 13:30:40|30341.4|30251.4|30324.6|30234.6|30344.1|30254.1|30318.2|30228.2|40
1654695050000|2022-06-08 13:30:50|30322.4|30232.4|30314.3|30224.3|30332.9|30242.9|30307.7|30217.7|39
1654695060000|2022-06-08 13:31:00|30304.7|30214.7|30258.4|30168.4|30316.7|30226.7|30249.1|30159.1|39
1654695070000|2022-06-08 13:31:10|30262.7|30172.7|30281.7|30191.7|30290.7|30200.7|30262.3|30172.3|39
1654695080000|2022-06-08 13:31:20|30282.2|30192.2|30323.5|30233.5|30328.7|30238.7|30281.7|30191.7|38
1654695090000|2022-06-08 13:31:30|30320.5|30230.5|30336.6|30246.6|30336.6|30246.6|30319.9|30229.9|36
1654695100000|2022-06-08 13:31:40|30337.9|30247.9|30321.6|30231.6|30344.1|30254.1|30321.6|30231.6|40
1654695110000|2022-06-08 13:31:50|30319.6|30229.6|30306.5|30216.5|30319.6|30229.6|30297.5|30207.5|40
1654695120000|2022-06-08 13:32:00|30304.8|30214.8|30275.4|30185.4|30304.8|30214.8|30273.8|30183.8|40
1654695130000|2022-06-08 13:32:10|30276.6|30186.6|30317.6|30227.6|30317.6|30227.6|30273.3|30183.3|40
1654695140000|2022-06-08 13:32:20|30319.3|30229.3|30304.6|30214.6|30324.2|30234.2|30300.6|30210.6|34
1654695150000|2022-06-08 13:32:30|30303.7|30213.7|30298.3|30208.3|30305.2|30215.2|30289.9|30199.9|36
1654695160000|2022-06-08 13:32:40|30296.6|30206.6|30290|30200|30297.6|30207.6|30285.1|30195.1|36
1654695170000|2022-06-08 13:32:50|30289.3|30199.3|30319|30229|30319|30229|30287.1|30197.1|38
1654695180000|2022-06-08 13:33:00|30319.6|30229.6|30333.1|30243.1|30333.1|30243.1|30307.8|30217.8|38
1654695190000|2022-06-08 13:33:10|30335|30245|30354.1|30264.1|30354.8|30264.8|30334.3|30244.3|37
1654695200000|2022-06-08 13:33:20|30350.8|30260.8|30333.7|30243.7|30352.1|30262.1|30331.6|30241.6|37
1654695210000|2022-06-08 13:33:30|30332.7|30242.7|30346.9|30256.9|30356|30266|30332.7|30242.7|35
1654695220000|2022-06-08 13:33:40|30347.3|30257.3|30333.6|30243.6|30347.9|30257.9|30333.5|30243.5|37
1654695230000|2022-06-08 13:33:50|30334.1|30244.1|30354.2|30264.2|30362.7|30272.7|30334.1|30244.1|37
1654695240000|2022-06-08 13:34:00|30356.7|30266.7|30346.9|30256.9|30356.7|30266.7|30338|30248|39
1654695250000|2022-06-08 13:34:10|30352.8|30262.8|30374|30284|30377.7|30287.7|30346|30256|39
1654695260000|2022-06-08 13:34:20|30374.6|30284.6|30377.6|30287.6|30392.2|30302.2|30374.5|30284.5|35
1654695270000|2022-06-08 13:34:30|30377.3|30287.3|30357.8|30267.8|30377.9|30287.9|30353|30263|33
1654695280000|2022-06-08 13:34:40|30357.9|30267.9|30393|30303|30393|30303|30350.8|30260.8|37
1654695290000|2022-06-08 13:34:50|30397.9|30307.9|30428.3|30338.3|30432.7|30342.7|30389.7|30299.7|37
1654695300000|2022-06-08 13:35:00|30428.8|30338.8|30487.5|30397.5|30487.5|30397.5|30412.5|30322.5|39
1654695310000|2022-06-08 13:35:10|30492.4|30402.4|30561.2|30471.2|30561.2|30471.2|30492.4|30402.4|40
1654695320000|2022-06-08 13:35:20|30565|30475|30585.5|30495.5|30587.7|30497.7|30556.3|30466.3|38
1654695330000|2022-06-08 13:35:30|30585.6|30495.6|30582.6|30492.6|30589.1|30499.1|30571.9|30481.9|40
1654695340000|2022-06-08 13:35:40|30584|30494|30581.3|30491.3|30599.7|30509.7|30575|30485|40
1654695350000|2022-06-08 13:35:50|30585.3|30495.3|30571.1|30481.1|30585.3|30495.3|30554.8|30464.8|40
1654695360000|2022-06-08 13:36:00|30568.8|30478.8|30610.7|30520.7|30611|30521|30558.4|30468.4|38
1654695370000|2022-06-08 13:36:10|30610|30520|30608.4|30518.4|30618.6|30528.6|30598.9|30508.9|40
1654695380000|2022-06-08 13:36:20|30606.6|30516.6|30625.1|30535.1|30646.3|30556.3|30605.2|30515.2|40
1654695390000|2022-06-08 13:36:30|30625.8|30535.8|30616.1|30526.1|30625.8|30535.8|30592.7|30502.7|38
1654695400000|2022-06-08 13:36:40|30619.8|30529.8|30594.9|30504.9|30621.5|30531.5|30594.9|30504.9|39
1654695410000|2022-06-08 13:36:50|30596.1|30506.1|30603.8|30513.8|30608.4|30518.4|30588.5|30498.5|39
1654695420000|2022-06-08 13:37:00|30600.9|30510.9|30601.9|30511.9|30605.7|30515.7|30596.2|30506.2|37
1654695430000|2022-06-08 13:37:10|30606.4|30516.4|30622|30532|30636|30546|30606.4|30516.4|38
1654695440000|2022-06-08 13:37:20|30620.4|30530.4|30602.9|30512.9|30620.4|30530.4|30601|30511|37
1654695450000|2022-06-08 13:37:30|30601.7|30511.7|30605.3|30515.3|30609.7|30519.7|30594.6|30504.6|37
1654695460000|2022-06-08 13:37:40|30604.7|30514.7|30603.5|30513.5|30614.8|30524.8|30597.6|30507.6|36
1654695470000|2022-06-08 13:37:50|30602.4|30512.4|30593.9|30503.9|30608.1|30518.1|30593.2|30503.2|35
1654695480000|2022-06-08 13:38:00|30595.2|30505.2|30591|30501|30603.5|30513.5|30590.2|30500.2|38
1654695490000|2022-06-08 13:38:10|30590.8|30500.8|30578.9|30488.9|30593.1|30503.1|30559|30469|37
1654695500000|2022-06-08 13:38:20|30577.9|30487.9|30594.9|30504.9|30606.6|30516.6|30577.9|30487.9|33
1654695510000|2022-06-08 13:38:30|30595.7|30505.7|30605.6|30515.6|30609.5|30519.5|30591.4|30501.4|38
1654695520000|2022-06-08 13:38:40|30604.6|30514.6|30600.5|30510.5|30604.9|30514.9|30592.9|30502.9|37
1654695530000|2022-06-08 13:38:50|30600.6|30510.6|30631.6|30541.6|30631.6|30541.6|30600.6|30510.6|33
1654695540000|2022-06-08 13:39:00|30629.6|30539.6|30620.4|30530.4|30636.4|30546.4|30620.4|30530.4|37
1654695550000|2022-06-08 13:39:10|30619.2|30529.2|30640.8|30550.8|30640.8|30550.8|30617|30527|38
1654695560000|2022-06-08 13:39:20|30642.1|30552.1|30649.8|30559.8|30653.4|30563.4|30639.9|30549.9|40
1654695570000|2022-06-08 13:39:30|30650.7|30560.7|30677.7|30587.7|30677.7|30587.7|30639.5|30549.5|39
1654695580000|2022-06-08 13:39:40|30676.8|30586.8|30677.8|30587.8|30697|30607|30672.6|30582.6|39
1654695590000|2022-06-08 13:39:50|30674.1|30584.1|30674|30584|30684.4|30594.4|30658.8|30568.8|38
1654695600000|2022-06-08 13:40:00|30675.7|30585.7|30636.6|30546.6|30684|30594|30632.3|30542.3|38
1654695610000|2022-06-08 13:40:10|30636.5|30546.5|30610|30520|30641.3|30551.3|30610|30520|39
1654695620000|2022-06-08 13:40:20|30613.4|30523.4|30621|30531|30621|30531|30610.6|30520.6|35
1654695630000|2022-06-08 13:40:30|30620|30530|30614.2|30524.2|30630|30540|30608.4|30518.4|37
1654695640000|2022-06-08 13:40:40|30613.6|30523.6|30611.9|30521.9|30629.6|30539.6|30606.9|30516.9|38
1654695650000|2022-06-08 13:40:50|30610|30520|30596.6|30506.6|30610|30520|30593.5|30503.5|39
1654695660000|2022-06-08 13:41:00|30595.1|30505.1|30576.9|30486.9|30595.1|30505.1|30560.2|30470.2|38
1654695670000|2022-06-08 13:41:10|30575|30485|30573.6|30483.6|30575|30485|30527|30437|39
1654695680000|2022-06-08 13:41:20|30569.7|30479.7|30579.2|30489.2|30580.3|30490.3|30557.5|30467.5|40
1654695690000|2022-06-08 13:41:30|30587.1|30497.1|30552.8|30462.8|30593.7|30503.7|30550.2|30460.2|36
1654695700000|2022-06-08 13:41:40|30550.8|30460.8|30545.5|30455.5|30555.5|30465.5|30538.7|30448.7|39
1654695710000|2022-06-08 13:41:50|30545.6|30455.6|30546.1|30456.1|30555|30465|30539|30449|37
1654695720000|2022-06-08 13:42:00|30546.4|30456.4|30511.8|30421.8|30546.7|30456.7|30506.7|30416.7|39
1654695730000|2022-06-08 13:42:10|30514.5|30424.5|30499.8|30409.8|30523.4|30433.4|30499.4|30409.4|40
1654695740000|2022-06-08 13:42:20|30499.4|30409.4|30523.3|30433.3|30528.9|30438.9|30499.4|30409.4|40
1654695750000|2022-06-08 13:42:30|30523.2|30433.2|30536.9|30446.9|30538.1|30448.1|30511.9|30421.9|38
1654695760000|2022-06-08 13:42:40|30535.8|30445.8|30559.1|30469.1|30562.7|30472.7|30529.7|30439.7|38
1654695770000|2022-06-08 13:42:50|30557.5|30467.5|30548.2|30458.2|30562.6|30472.6|30542.8|30452.8|39
1654695780000|2022-06-08 13:43:00|30547.4|30457.4|30530.9|30440.9|30555.1|30465.1|30530.9|30440.9|38
1654695790000|2022-06-08 13:43:10|30534.6|30444.6|30545.7|30455.7|30554.5|30464.5|30534.2|30444.2|39
1654695800000|2022-06-08 13:43:20|30545.6|30455.6|30566.4|30476.4|30566.8|30476.8|30545.3|30455.3|36
1654695810000|2022-06-08 13:43:30|30568.1|30478.1|30572.2|30482.2|30586.5|30496.5|30561.3|30471.3|39
1654695820000|2022-06-08 13:43:40|30571.6|30481.6|30547|30457|30571.9|30481.9|30546|30456|37
1654695830000|2022-06-08 13:43:50|30545.5|30455.5|30562.5|30472.5|30562.5|30472.5|30540.9|30450.9|39
1654695840000|2022-06-08 13:44:00|30563.1|30473.1|30533.3|30443.3|30563.1|30473.1|30529.4|30439.4|37
1654695850000|2022-06-08 13:44:10|30532.9|30442.9|30530.3|30440.3|30541.6|30451.6|30525.5|30435.5|37
1654695860000|2022-06-08 13:44:20|30535.3|30445.3|30520.7|30430.7|30547|30457|30520|30430|35
1654695870000|2022-06-08 13:44:30|30526.9|30436.9|30514.4|30424.4|30536.5|30446.5|30514.4|30424.4|39
1654695880000|2022-06-08 13:44:40|30514.7|30424.7|30511.6|30421.6|30522.9|30432.9|30509|30419|37
1654695890000|2022-06-08 13:44:50|30512.1|30422.1|30517.1|30427.1|30521.1|30431.1|30508.5|30418.5|38
1654695900000|2022-06-08 13:45:00|30519|30429|30535.1|30445.1|30541.3|30451.3|30510.5|30420.5|39
1654695910000|2022-06-08 13:45:10|30534.1|30444.1|30507.6|30417.6|30534.1|30444.1|30507.6|30417.6|39
1654695920000|2022-06-08 13:45:20|30508.6|30418.6|30524.3|30434.3|30524.3|30434.3|30508.6|30418.6|37
1654695930000|2022-06-08 13:45:30|30525.2|30435.2|30530|30440|30536.1|30446.1|30525.2|30435.2|38
1654695940000|2022-06-08 13:45:40|30533.5|30443.5|30576.6|30486.6|30578.8|30488.8|30533.5|30443.5|39
1654695950000|2022-06-08 13:45:50|30577.1|30487.1|30568.6|30478.6|30579.3|30489.3|30554.5|30464.5|38
1654695960000|2022-06-08 13:46:00|30565.5|30475.5|30563.2|30473.2|30569.4|30479.4|30562.3|30472.3|36
1654695970000|2022-06-08 13:46:10|30564.4|30474.4|30554.7|30464.7|30564.4|30474.4|30546.6|30456.6|36
1654695980000|2022-06-08 13:46:20|30555.6|30465.6|30538|30448|30556.1|30466.1|30530.3|30440.3|39
1654695990000|2022-06-08 13:46:30|30540.6|30450.6|30561.8|30471.8|30561.8|30471.8|30538.1|30448.1|38
1654696000000|2022-06-08 13:46:40|30560.9|30470.9|30560.4|30470.4|30564.8|30474.8|30555|30465|37
1654696010000|2022-06-08 13:46:50|30561.5|30471.5|30585.5|30495.5|30585.5|30495.5|30559.7|30469.7|38
1654696020000|2022-06-08 13:47:00|30583.3|30493.3|30571.9|30481.9|30588.3|30498.3|30571.9|30481.9|36
1654696030000|2022-06-08 13:47:10|30570.6|30480.6|30577|30487|30577|30487|30553.6|30463.6|38
1654696040000|2022-06-08 13:47:20|30576.2|30486.2|30587.9|30497.9|30587.9|30497.9|30576.1|30486.1|39
1654696050000|2022-06-08 13:47:30|30586.6|30496.6|30591.2|30501.2|30603.3|30513.3|30586.6|30496.6|33
1654696060000|2022-06-08 13:47:40|30591.9|30501.9|30590.3|30500.3|30598|30508|30586.9|30496.9|35
1654696070000|2022-06-08 13:47:50|30591|30501|30598|30508|30603.6|30513.6|30587.7|30497.7|40
1654696080000|2022-06-08 13:48:00|30598.1|30508.1|30604.3|30514.3|30610.1|30520.1|30592.9|30502.9|36
1654696090000|2022-06-08 13:48:10|30604.4|30514.4|30618.4|30528.4|30619|30529|30598.8|30508.8|37
1654696100000|2022-06-08 13:48:20|30618.7|30528.7|30621|30531|30629.9|30539.9|30611|30521|35
1654696110000|2022-06-08 13:48:30|30620.1|30530.1|30621.6|30531.6|30640.4|30550.4|30620.1|30530.1|33
1654696120000|2022-06-08 13:48:40|30623.9|30533.9|30628.9|30538.9|30628.9|30538.9|30606.8|30516.8|38
1654696130000|2022-06-08 13:48:50|30625.6|30535.6|30642.4|30552.4|30645.3|30555.3|30625.6|30535.6|33
1654696140000|2022-06-08 13:49:00|30646|30556|30644.7|30554.7|30659.7|30569.7|30644.4|30554.4|34
1654696150000|2022-06-08 13:49:10|30648.3|30558.3|30688.8|30598.8|30688.8|30598.8|30647|30557|37
1654696160000|2022-06-08 13:49:20|30694.9|30604.9|30726.3|30636.3|30736.6|30646.6|30678.2|30588.2|36
1654696170000|2022-06-08 13:49:30|30721.7|30631.7|30820.1|30730.1|30847.9|30757.9|30721.7|30631.7|40
1654696180000|2022-06-08 13:49:40|30817.6|30727.6|30791.6|30701.6|30817.6|30727.6|30769.9|30679.9|40
1654696190000|2022-06-08 13:49:50|30794.5|30704.5|30787.9|30697.9|30794.5|30704.5|30776.5|30686.5|38
1654696200000|2022-06-08 13:50:00|30787.8|30697.8|30882.2|30792.2|30882.2|30792.2|30787.8|30697.8|38
1654696210000|2022-06-08 13:50:10|30880.8|30790.8|30843.8|30753.8|30905.5|30815.5|30842.4|30752.4|39
1654696220000|2022-06-08 13:50:20|30842.5|30752.5|30813.5|30723.5|30842.5|30752.5|30812.9|30722.9|38
1654696230000|2022-06-08 13:50:30|30816.9|30726.9|30780.1|30690.1|30820.3|30730.3|30780.1|30690.1|39
1654696240000|2022-06-08 13:50:40|30774.3|30684.3|30769|30679|30779.2|30689.2|30760.1|30670.1|38
1654696250000|2022-06-08 13:50:50|30768.4|30678.4|30726.8|30636.8|30768.4|30678.4|30726.8|30636.8|40
1654696260000|2022-06-08 13:51:00|30730|30640|30745.5|30655.5|30747.6|30657.6|30725.7|30635.7|35
1654696270000|2022-06-08 13:51:10|30752.7|30662.7|30763.2|30673.2|30764.3|30674.3|30752.5|30662.5|35
1654696280000|2022-06-08 13:51:20|30763.5|30673.5|30776.8|30686.8|30792|30702|30761.2|30671.2|37
1654696290000|2022-06-08 13:51:30|30778.4|30688.4|30760.9|30670.9|30778.4|30688.4|30759.4|30669.4|37
1654696300000|2022-06-08 13:51:40|30759|30669|30744.8|30654.8|30759.7|30669.7|30740.5|30650.5|38
1654696310000|2022-06-08 13:51:50|30745.2|30655.2|30768.2|30678.2|30771.5|30681.5|30741.5|30651.5|36
1654696320000|2022-06-08 13:52:00|30766.7|30676.7|30756.8|30666.8|30784.9|30694.9|30756.8|30666.8|36
1654696330000|2022-06-08 13:52:10|30756.9|30666.9|30748.5|30658.5|30763.4|30673.4|30742.7|30652.7|37
1654696340000|2022-06-08 13:52:20|30741.1|30651.1|30742.7|30652.7|30761.8|30671.8|30741.1|30651.1|38
1654696350000|2022-06-08 13:52:30|30743.6|30653.6|30764.7|30674.7|30766.8|30676.8|30743.6|30653.6|38
1654696360000|2022-06-08 13:52:40|30762.4|30672.4|30749.6|30659.6|30762.4|30672.4|30748.1|30658.1|36
1654696370000|2022-06-08 13:52:50|30749.2|30659.2|30753.7|30663.7|30758.1|30668.1|30747.9|30657.9|32
1654696380000|2022-06-08 13:53:00|30753.6|30663.6|30737.8|30647.8|30754.9|30664.9|30737.8|30647.8|39
1654696390000|2022-06-08 13:53:10|30736.4|30646.4|30730.3|30640.3|30742.1|30652.1|30729.7|30639.7|40
1654696400000|2022-06-08 13:53:20|30728.9|30638.9|30725.8|30635.8|30730.3|30640.3|30720.4|30630.4|35
1654696410000|2022-06-08 13:53:30|30728.8|30638.8|30743.3|30653.3|30743.3|30653.3|30713.7|30623.7|34
1654696420000|2022-06-08 13:53:40|30742.6|30652.6|30731.1|30641.1|30744.8|30654.8|30722.3|30632.3|33
1654696430000|2022-06-08 13:53:50|30732.4|30642.4|30749|30659|30749|30659|30720.6|30630.6|33
1654696440000|2022-06-08 13:54:00|30746.4|30656.4|30769.8|30679.8|30773.6|30683.6|30746.4|30656.4|37
1654696450000|2022-06-08 13:54:10|30771.1|30681.1|30786.3|30696.3|30790.8|30700.8|30764.5|30674.5|39
1654696460000|2022-06-08 13:54:20|30785.1|30695.1|30800.6|30710.6|30807.1|30717.1|30781.8|30691.8|39
1654696470000|2022-06-08 13:54:30|30810|30720|30849.4|30759.4|30849.4|30759.4|30810|30720|39
1654696480000|2022-06-08 13:54:40|30849.8|30759.8|30841.2|30751.2|30854.3|30764.3|30840.8|30750.8|37
1654696490000|2022-06-08 13:54:50|30842.8|30752.8|30840.5|30750.5|30847.3|30757.3|30838.1|30748.1|37
1654696500000|2022-06-08 13:55:00|30841.1|30751.1|30845.5|30755.5|30845.5|30755.5|30822.9|30732.9|39
1654696510000|2022-06-08 13:55:10|30851.6|30761.6|30819.2|30729.2|30851.6|30761.6|30819.2|30729.2|40
1654696520000|2022-06-08 13:55:20|30816.4|30726.4|30819.7|30729.7|30820.2|30730.2|30811.3|30721.3|39
1654696530000|2022-06-08 13:55:30|30817.4|30727.4|30830.5|30740.5|30832.7|30742.7|30815.5|30725.5|38
1654696540000|2022-06-08 13:55:40|30831.6|30741.6|30839.7|30749.7|30844.9|30754.9|30831.6|30741.6|37
1654696550000|2022-06-08 13:55:50|30839.5|30749.5|30843.9|30753.9|30873.1|30783.1|30839.1|30749.1|38
1654696560000|2022-06-08 13:56:00|30845.2|30755.2|30859.2|30769.2|30873.9|30783.9|30844.4|30754.4|39
1654696570000|2022-06-08 13:56:10|30853.1|30763.1|30870.9|30780.9|30881.4|30791.4|30849.6|30759.6|38
1654696580000|2022-06-08 13:56:20|30872.2|30782.2|30857.6|30767.6|30872.2|30782.2|30854.6|30764.6|35
1654696590000|2022-06-08 13:56:30|30856.4|30766.4|30821.6|30731.6|30856.4|30766.4|30821.6|30731.6|35
1654696600000|2022-06-08 13:56:40|30820.8|30730.8|30815|30725|30821.9|30731.9|30796.9|30706.9|37
1654696610000|2022-06-08 13:56:50|30813.6|30723.6|30816.8|30726.8|30818.2|30728.2|30809.2|30719.2|34
1654696620000|2022-06-08 13:57:00|30822.8|30732.8|30848.6|30758.6|30848.6|30758.6|30822.8|30732.8|31
1654696630000|2022-06-08 13:57:10|30845.4|30755.4|30828.8|30738.8|30848.9|30758.9|30827.8|30737.8|37
1654696640000|2022-06-08 13:57:20|30829.3|30739.3|30834.8|30744.8|30840.3|30750.3|30828.9|30738.9|36
1654696650000|2022-06-08 13:57:30|30834.5|30744.5|30834.7|30744.7|30836|30746|30828.1|30738.1|34
1654696660000|2022-06-08 13:57:40|30837.3|30747.3|30839.8|30749.8|30845.1|30755.1|30835.3|30745.3|31
1654696670000|2022-06-08 13:57:50|30839.5|30749.5|30836.1|30746.1|30846.1|30756.1|30836.1|30746.1|35
1654696680000|2022-06-08 13:58:00|30836|30746|30831.1|30741.1|30838.8|30748.8|30829.6|30739.6|35
1654696690000|2022-06-08 13:58:10|30831.2|30741.2|30839.8|30749.8|30841|30751|30826.9|30736.9|36
1654696700000|2022-06-08 13:58:20|30842.1|30752.1|30838|30748|30850.2|30760.2|30837.7|30747.7|34
1654696710000|2022-06-08 13:58:30|30839.4|30749.4|30852.5|30762.5|30854.5|30764.5|30837.7|30747.7|39
1654696720000|2022-06-08 13:58:40|30853.3|30763.3|30832.9|30742.9|30853.3|30763.3|30829.7|30739.7|38
1654696730000|2022-06-08 13:58:50|30832.2|30742.2|30833.1|30743.1|30833.1|30743.1|30824|30734|38
1654696740000|2022-06-08 13:59:00|30831.3|30741.3|30847.2|30757.2|30847.2|30757.2|30824.6|30734.6|38
1654696750000|2022-06-08 13:59:10|30845.6|30755.6|30844.3|30754.3|30849.8|30759.8|30837.9|30747.9|38
1654696760000|2022-06-08 13:59:20|30843.3|30753.3|30834.3|30744.3|30844.3|30754.3|30832.7|30742.7|38
1654696770000|2022-06-08 13:59:30|30834|30744|30814.6|30724.6|30834.5|30744.5|30811|30721|36
1654696780000|2022-06-08 13:59:40|30813.7|30723.7|30786.6|30696.6|30813.7|30723.7|30783.3|30693.3|37
1654696790000|2022-06-08 13:59:50|30786.7|30696.7|30790.7|30700.7|30792.2|30702.2|30779.6|30689.6|38
1654696800000|2022-06-08 14:00:00|30790.4|30700.4|30787.5|30697.5|30795.6|30705.6|30768.7|30678.7|40
1654696810000|2022-06-08 14:00:10|30789|30699|30786.9|30696.9|30816.6|30726.6|30786.9|30696.9|40
1654696820000|2022-06-08 14:00:20|30786.3|30696.3|30766.4|30676.4|30786.7|30696.7|30758|30668|37
1654696830000|2022-06-08 14:00:30|30763.6|30673.6|30740.6|30650.6|30764.6|30674.6|30740.6|30650.6|40
1654696840000|2022-06-08 14:00:40|30741.3|30651.3|30725.6|30635.6|30746.5|30656.5|30723.9|30633.9|37
1654696850000|2022-06-08 14:00:50|30725.7|30635.7|30716.8|30626.8|30728.8|30638.8|30707.9|30617.9|37
1654696860000|2022-06-08 14:01:00|30717.2|30627.2|30677.5|30587.5|30717.2|30627.2|30677.5|30587.5|39
1654696870000|2022-06-08 14:01:10|30672|30582|30645.6|30555.6|30680.6|30590.6|30629.2|30539.2|39
1654696880000|2022-06-08 14:01:20|30643.6|30553.6|30639.8|30549.8|30647.5|30557.5|30616.6|30526.6|39
1654696890000|2022-06-08 14:01:30|30638.6|30548.6|30676.3|30586.3|30676.9|30586.9|30632.3|30542.3|39
1654696900000|2022-06-08 14:01:40|30679.4|30589.4|30673.6|30583.6|30679.8|30589.8|30652|30562|39
1654696910000|2022-06-08 14:01:50|30673.3|30583.3|30673.9|30583.9|30688.6|30598.6|30670.9|30580.9|40
1654696920000|2022-06-08 14:02:00|30673.2|30583.2|30676|30586|30676|30586|30646.6|30556.6|37
1654696930000|2022-06-08 14:02:10|30673.7|30583.7|30710.5|30620.5|30712.4|30622.4|30673.7|30583.7|36
1654696940000|2022-06-08 14:02:20|30709.3|30619.3|30710.3|30620.3|30714.8|30624.8|30703.6|30613.6|36
1654696950000|2022-06-08 14:02:30|30709.3|30619.3|30731|30641|30731|30641|30704.7|30614.7|36
1654696960000|2022-06-08 14:02:40|30730.5|30640.5|30725.7|30635.7|30730.7|30640.7|30722.5|30632.5|33
1654696970000|2022-06-08 14:02:50|30725.6|30635.6|30709.1|30619.1|30725.7|30635.7|30699.3|30609.3|36
1654696980000|2022-06-08 14:03:00|30713.1|30623.1|30722.8|30632.8|30722.8|30632.8|30712|30622|34
1654696990000|2022-06-08 14:03:10|30724.3|30634.3|30712|30622|30725.6|30635.6|30711|30621|29
1654697000000|2022-06-08 14:03:20|30711.7|30621.7|30715.5|30625.5|30715.5|30625.5|30705.2|30615.2|31
1654697010000|2022-06-08 14:03:30|30715.1|30625.1|30725.8|30635.8|30730.6|30640.6|30713.1|30623.1|38
1654697020000|2022-06-08 14:03:40|30728.1|30638.1|30698.4|30608.4|30732.9|30642.9|30697.3|30607.3|36
1654697030000|2022-06-08 14:03:50|30697.6|30607.6|30701.5|30611.5|30701.5|30611.5|30678.7|30588.7|34
1654697040000|2022-06-08 14:04:00|30702|30612|30703.2|30613.2|30716.4|30626.4|30698.8|30608.8|38
1654697050000|2022-06-08 14:04:10|30701.5|30611.5|30702.8|30612.8|30713.1|30623.1|30691.5|30601.5|40
1654697060000|2022-06-08 14:04:20|30702.5|30612.5|30706.8|30616.8|30717.2|30627.2|30701.3|30611.3|34
1654697070000|2022-06-08 14:04:30|30706.7|30616.7|30719.3|30629.3|30719.3|30629.3|30702.1|30612.1|35
1654697080000|2022-06-08 14:04:40|30719.4|30629.4|30728.5|30638.5|30728.5|30638.5|30717.7|30627.7|24
1654697090000|2022-06-08 14:04:50|30729.2|30639.2|30733.7|30643.7|30738.4|30648.4|30722.9|30632.9|32
1654697100000|2022-06-08 14:05:00|30735.6|30645.6|30713.8|30623.8|30738|30648|30709.5|30619.5|37
1654697110000|2022-06-08 14:05:10|30714.3|30624.3|30715.1|30625.1|30719.2|30629.2|30703.8|30613.8|37
1654697120000|2022-06-08 14:05:20|30714.6|30624.6|30694.6|30604.6|30714.6|30624.6|30689.3|30599.3|37
1654697130000|2022-06-08 14:05:30|30697.1|30607.1|30693.8|30603.8|30701.6|30611.6|30692.1|30602.1|32
1654697140000|2022-06-08 14:05:40|30694.9|30604.9|30703.7|30613.7|30703.7|30613.7|30692.9|30602.9|36
1654697150000|2022-06-08 14:05:50|30703|30613|30705.6|30615.6|30714.5|30624.5|30699.5|30609.5|31
1654697160000|2022-06-08 14:06:00|30708.8|30618.8|30717.1|30627.1|30717.3|30627.3|30704.1|30614.1|24
1654697170000|2022-06-08 14:06:10|30717|30627|30711.7|30621.7|30723|30633|30711.7|30621.7|26
1654697180000|2022-06-08 14:06:20|30710.8|30620.8|30694|30604|30710.8|30620.8|30692.1|30602.1|35
1654697190000|2022-06-08 14:06:30|30693.3|30603.3|30679.2|30589.2|30693.8|30603.8|30673.1|30583.1|36
1654697200000|2022-06-08 14:06:40|30680.3|30590.3|30692.1|30602.1|30697.4|30607.4|30677.4|30587.4|37
1654697210000|2022-06-08 14:06:50|30690.7|30600.7|30686.2|30596.2|30695.8|30605.8|30685|30595|35
1654697220000|2022-06-08 14:07:00|30685.1|30595.1|30700.7|30610.7|30704.6|30614.6|30684.7|30594.7|31
1654697230000|2022-06-08 14:07:10|30705.9|30615.9|30708.3|30618.3|30709.5|30619.5|30699.8|30609.8|32
1654697240000|2022-06-08 14:07:20|30707.1|30617.1|30710.2|30620.2|30717.6|30627.6|30701.7|30611.7|33
1654697250000|2022-06-08 14:07:30|30709.4|30619.4|30695.2|30605.2|30709.4|30619.4|30694.6|30604.6|38
1654697260000|2022-06-08 14:07:40|30694.1|30604.1|30656.4|30566.4|30695.6|30605.6|30655.8|30565.8|40
1654697270000|2022-06-08 14:07:50|30657.1|30567.1|30641.2|30551.2|30657.1|30567.1|30640.7|30550.7|35
1654697280000|2022-06-08 14:08:00|30642.5|30552.5|30631.6|30541.6|30642.5|30552.5|30623.6|30533.6|39
1654697290000|2022-06-08 14:08:10|30635.6|30545.6|30657.5|30567.5|30657.5|30567.5|30630.8|30540.8|38
1654697300000|2022-06-08 14:08:20|30655.1|30565.1|30657.5|30567.5|30662.6|30572.6|30652|30562|38
1654697310000|2022-06-08 14:08:30|30657.4|30567.4|30650.5|30560.5|30667.8|30577.8|30648.4|30558.4|38
1654697320000|2022-06-08 14:08:40|30650.4|30560.4|30635.6|30545.6|30653.7|30563.7|30632.1|30542.1|37
1654697330000|2022-06-08 14:08:50|30635.7|30545.7|30640.3|30550.3|30641.4|30551.4|30634.1|30544.1|34
1654697340000|2022-06-08 14:09:00|30640.4|30550.4|30652.4|30562.4|30653.1|30563.1|30635.7|30545.7|34
1654697350000|2022-06-08 14:09:10|30652.1|30562.1|30676.6|30586.6|30676.6|30586.6|30652.1|30562.1|36
1654697360000|2022-06-08 14:09:20|30676.5|30586.5|30673.7|30583.7|30677.4|30587.4|30670.4|30580.4|35
1654697370000|2022-06-08 14:09:30|30674.3|30584.3|30646|30556|30674.3|30584.3|30639.9|30549.9|36
1654697380000|2022-06-08 14:09:40|30647.3|30557.3|30645.7|30555.7|30648.5|30558.5|30640.3|30550.3|37
1654697390000|2022-06-08 14:09:50|30644.6|30554.6|30640.6|30550.6|30651.5|30561.5|30640.4|30550.4|37
1654697400000|2022-06-08 14:10:00|30639.4|30549.4|30636.2|30546.2|30642.5|30552.5|30626.3|30536.3|38
1654697410000|2022-06-08 14:10:10|30639.3|30549.3|30608.3|30518.3|30639.8|30549.8|30607.2|30517.2|37
1654697420000|2022-06-08 14:10:20|30607.5|30517.5|30609.9|30519.9|30613.4|30523.4|30602.6|30512.6|36
1654697430000|2022-06-08 14:10:30|30609.7|30519.7|30614.5|30524.5|30628.2|30538.2|30608.6|30518.6|39
1654697440000|2022-06-08 14:10:40|30614.2|30524.2|30617.8|30527.8|30628|30538|30614.2|30524.2|36
1654697450000|2022-06-08 14:10:50|30617.9|30527.9|30611.6|30521.6|30617.9|30527.9|30610.3|30520.3|38
1654697460000|2022-06-08 14:11:00|30611.1|30521.1|30606.6|30516.6|30611.1|30521.1|30603.8|30513.8|35
1654697470000|2022-06-08 14:11:10|30606.9|30516.9|30602|30512|30607.6|30517.6|30602|30512|35
1654697480000|2022-06-08 14:11:20|30602.3|30512.3|30595.3|30505.3|30602.3|30512.3|30582.3|30492.3|32
1654697490000|2022-06-08 14:11:30|30597.2|30507.2|30584.6|30494.6|30599.2|30509.2|30575.3|30485.3|38
1654697500000|2022-06-08 14:11:40|30583.1|30493.1|30598.1|30508.1|30598.1|30508.1|30581|30491|36
1654697510000|2022-06-08 14:11:50|30598.4|30508.4|30603.9|30513.9|30608.2|30518.2|30598.4|30508.4|38
1654697520000|2022-06-08 14:12:00|30602.6|30512.6|30594.8|30504.8|30610.6|30520.6|30594.8|30504.8|38
1654697530000|2022-06-08 14:12:10|30594.5|30504.5|30612.5|30522.5|30613|30523|30594.5|30504.5|37
1654697540000|2022-06-08 14:12:20|30613.1|30523.1|30628.5|30538.5|30628.5|30538.5|30612.9|30522.9|35
1654697550000|2022-06-08 14:12:30|30628.6|30538.6|30644.5|30554.5|30645.7|30555.7|30626.3|30536.3|37
1654697560000|2022-06-08 14:12:40|30644.7|30554.7|30641.6|30551.6|30646.8|30556.8|30641.6|30551.6|26
1654697570000|2022-06-08 14:12:50|30641.7|30551.7|30644.6|30554.6|30646.7|30556.7|30641.7|30551.7|36
1654697580000|2022-06-08 14:13:00|30640.9|30550.9|30654.8|30564.8|30654.8|30564.8|30629.6|30539.6|39
1654697590000|2022-06-08 14:13:10|30655.8|30565.8|30651.3|30561.3|30667.7|30577.7|30651.3|30561.3|37
1654697600000|2022-06-08 14:13:20|30648.5|30558.5|30648|30558|30648.9|30558.9|30643.2|30553.2|38
1654697610000|2022-06-08 14:13:30|30647.7|30557.7|30655.2|30565.2|30659|30569|30645.8|30555.8|37
1654697620000|2022-06-08 14:13:40|30658.6|30568.6|30630.1|30540.1|30658.6|30568.6|30629.5|30539.5|39
1654697630000|2022-06-08 14:13:50|30630.5|30540.5|30623|30533|30630.5|30540.5|30613.1|30523.1|35
1654697640000|2022-06-08 14:14:00|30623.1|30533.1|30607.7|30517.7|30623.9|30533.9|30607.5|30517.5|36
1654697650000|2022-06-08 14:14:10|30607.5|30517.5|30601.4|30511.4|30609.5|30519.5|30587.5|30497.5|38
1654697660000|2022-06-08 14:14:20|30597.9|30507.9|30572.5|30482.5|30597.9|30507.9|30571.1|30481.1|36
1654697670000|2022-06-08 14:14:30|30569.4|30479.4|30556|30466|30576.5|30486.5|30548.3|30458.3|40
1654697680000|2022-06-08 14:14:40|30556.7|30466.7|30568.9|30478.9|30573.3|30483.3|30556.7|30466.7|37
1654697690000|2022-06-08 14:14:50|30564.3|30474.3|30549.7|30459.7|30564.3|30474.3|30549.6|30459.6|36
1654697700000|2022-06-08 14:15:00|30550.2|30460.2|30522.6|30432.6|30550.2|30460.2|30516.1|30426.1|37
1654697710000|2022-06-08 14:15:10|30525.9|30435.9|30522.9|30432.9|30525.9|30435.9|30500.5|30410.5|38
1654697720000|2022-06-08 14:15:20|30525.4|30435.4|30533.7|30443.7|30538.6|30448.6|30511.1|30421.1|39
1654697730000|2022-06-08 14:15:30|30532.3|30442.3|30541.9|30451.9|30541.9|30451.9|30522.8|30432.8|38
1654697740000|2022-06-08 14:15:40|30541.2|30451.2|30528.5|30438.5|30542.3|30452.3|30525.6|30435.6|37
1654697750000|2022-06-08 14:15:50|30528.8|30438.8|30546.7|30456.7|30546.7|30456.7|30527.1|30437.1|39
1654697760000|2022-06-08 14:16:00|30547.1|30457.1|30548.9|30458.9|30549.6|30459.6|30543.1|30453.1|37
1654697770000|2022-06-08 14:16:10|30558.8|30468.8|30563.8|30473.8|30571.2|30481.2|30551.9|30461.9|35
1654697780000|2022-06-08 14:16:20|30563.5|30473.5|30566.3|30476.3|30572.9|30482.9|30556.3|30466.3|37
1654697790000|2022-06-08 14:16:30|30568.8|30478.8|30589.4|30499.4|30591.1|30501.1|30568.8|30478.8|39
1654697800000|2022-06-08 14:16:40|30586.1|30496.1|30569.7|30479.7|30586.3|30496.3|30567.8|30477.8|38
1654697810000|2022-06-08 14:16:50|30571|30481|30581.5|30491.5|30581.6|30491.6|30569|30479|35
1654697820000|2022-06-08 14:17:00|30583.8|30493.8|30574|30484|30586|30496|30562.8|30472.8|40
1654697830000|2022-06-08 14:17:10|30575.1|30485.1|30566.8|30476.8|30577.1|30487.1|30564.3|30474.3|37
1654697840000|2022-06-08 14:17:20|30565.9|30475.9|30551.8|30461.8|30566.7|30476.7|30551.8|30461.8|36
1654697850000|2022-06-08 14:17:30|30551.4|30461.4|30568.3|30478.3|30568.6|30478.6|30544.1|30454.1|33
1654697860000|2022-06-08 14:17:40|30565.6|30475.6|30571.2|30481.2|30584.4|30494.4|30565.6|30475.6|36
1654697870000|2022-06-08 14:17:50|30570.5|30480.5|30578.7|30488.7|30578.9|30488.9|30561.7|30471.7|37
1654697880000|2022-06-08 14:18:00|30583.9|30493.9|30581.7|30491.7|30585|30495|30576.2|30486.2|34
1654697890000|2022-06-08 14:18:10|30575.3|30485.3|30568.8|30478.8|30583|30493|30567.8|30477.8|36
1654697900000|2022-06-08 14:18:20|30568.4|30478.4|30568.3|30478.3|30572.8|30482.8|30559.8|30469.8|37
1654697910000|2022-06-08 14:18:30|30569.7|30479.7|30576.5|30486.5|30576.5|30486.5|30565.1|30475.1|39
1654697920000|2022-06-08 14:18:40|30574.7|30484.7|30582.4|30492.4|30582.4|30492.4|30572.1|30482.1|33
1654697930000|2022-06-08 14:18:50|30581.7|30491.7|30591.1|30501.1|30594|30504|30581.6|30491.6|35
1654697940000|2022-06-08 14:19:00|30591.7|30501.7|30594.1|30504.1|30594.1|30504.1|30586.9|30496.9|33
1654697950000|2022-06-08 14:19:10|30594.7|30504.7|30623.2|30533.2|30624.7|30534.7|30594.5|30504.5|32
1654697960000|2022-06-08 14:19:20|30625.1|30535.1|30636.4|30546.4|30642.6|30552.6|30620|30530|36
1654697970000|2022-06-08 14:19:30|30639.1|30549.1|30629.8|30539.8|30639.4|30549.4|30621.5|30531.5|32
1654697980000|2022-06-08 14:19:40|30630.3|30540.3|30622.1|30532.1|30630.3|30540.3|30621.4|30531.4|36
1654697990000|2022-06-08 14:19:50|30622.3|30532.3|30640.8|30550.8|30646.1|30556.1|30622|30532|31
1654698000000|2022-06-08 14:20:00|30644.6|30554.6|30644.4|30554.4|30662.3|30572.3|30643.1|30553.1|38
1654698010000|2022-06-08 14:20:10|30638.9|30548.9|30638|30548|30650.3|30560.3|30638|30548|38
1654698020000|2022-06-08 14:20:20|30637.7|30547.7|30631.2|30541.2|30638.3|30548.3|30626.2|30536.2|34
1654698030000|2022-06-08 14:20:30|30635.2|30545.2|30656|30566|30657.6|30567.6|30635.2|30545.2|39
1654698040000|2022-06-08 14:20:40|30656.4|30566.4|30649.2|30559.2|30656.4|30566.4|30647.8|30557.8|40
1654698050000|2022-06-08 14:20:50|30649.1|30559.1|30640.6|30550.6|30650|30560|30632.4|30542.4|37
1654698060000|2022-06-08 14:21:00|30640.5|30550.5|30652.7|30562.7|30653.2|30563.2|30636.7|30546.7|38
1654698070000|2022-06-08 14:21:10|30652.5|30562.5|30655.7|30565.7|30659.3|30569.3|30645.6|30555.6|34
1654698080000|2022-06-08 14:21:20|30656.1|30566.1|30667.8|30577.8|30672.7|30582.7|30656.1|30566.1|34
1654698090000|2022-06-08 14:21:30|30663.3|30573.3|30654.3|30564.3|30663.3|30573.3|30650.4|30560.4|35
1654698100000|2022-06-08 14:21:40|30652|30562|30650.9|30560.9|30661.5|30571.5|30650.9|30560.9|38
1654698110000|2022-06-08 14:21:50|30651|30561|30663.7|30573.7|30674.9|30584.9|30651|30561|38
1654698120000|2022-06-08 14:22:00|30665.3|30575.3|30645.8|30555.8|30665.3|30575.3|30645.7|30555.7|36
1654698130000|2022-06-08 14:22:10|30645.6|30555.6|30649.8|30559.8|30652.7|30562.7|30643.3|30553.3|30
1654698140000|2022-06-08 14:22:20|30649.7|30559.7|30650.2|30560.2|30655.7|30565.7|30649.3|30559.3|39
1654698150000|2022-06-08 14:22:30|30650.3|30560.3|30637.3|30547.3|30650.7|30560.7|30637.3|30547.3|34
1654698160000|2022-06-08 14:22:40|30636.9|30546.9|30633|30543|30638.5|30548.5|30630.4|30540.4|36
1654698170000|2022-06-08 14:22:50|30632.4|30542.4|30627.9|30537.9|30634.2|30544.2|30621.7|30531.7|37
1654698180000|2022-06-08 14:23:00|30628.2|30538.2|30630|30540|30638.7|30548.7|30626.1|30536.1|38
1654698190000|2022-06-08 14:23:10|30629.7|30539.7|30605.2|30515.2|30629.7|30539.7|30605.2|30515.2|33
1654698200000|2022-06-08 14:23:20|30607.9|30517.9|30589.9|30499.9|30607.9|30517.9|30589.9|30499.9|36
1654698210000|2022-06-08 14:23:30|30590|30500|30589.5|30499.5|30598.2|30508.2|30586.7|30496.7|37
1654698220000|2022-06-08 14:23:40|30589.4|30499.4|30601.4|30511.4|30603|30513|30588.7|30498.7|36
1654698230000|2022-06-08 14:23:50|30601.5|30511.5|30614.3|30524.3|30614.7|30524.7|30601.5|30511.5|37
1654698240000|2022-06-08 14:24:00|30614.8|30524.8|30602|30512|30620.7|30530.7|30601.5|30511.5|30
1654698250000|2022-06-08 14:24:10|30601.2|30511.2|30605.9|30515.9|30618|30528|30597.6|30507.6|38
1654698260000|2022-06-08 14:24:20|30607.2|30517.2|30602.4|30512.4|30614.6|30524.6|30602.4|30512.4|38
1654698270000|2022-06-08 14:24:30|30601.5|30511.5|30617.4|30527.4|30620.8|30530.8|30597.2|30507.2|38
1654698280000|2022-06-08 14:24:40|30615.6|30525.6|30628.9|30538.9|30632.6|30542.6|30610.9|30520.9|37
1654698290000|2022-06-08 14:24:50|30630.4|30540.4|30633.5|30543.5|30638.6|30548.6|30629.1|30539.1|35
1654698300000|2022-06-08 14:25:00|30632.1|30542.1|30620|30530|30633.8|30543.8|30619.1|30529.1|38
1654698310000|2022-06-08 14:25:10|30614.6|30524.6|30596.2|30506.2|30614.6|30524.6|30592.2|30502.2|38
1654698320000|2022-06-08 14:25:20|30597.4|30507.4|30605.8|30515.8|30609|30519|30596.1|30506.1|38
1654698330000|2022-06-08 14:25:30|30609.1|30519.1|30614.6|30524.6|30618.7|30528.7|30609.1|30519.1|35
1654698340000|2022-06-08 14:25:40|30615.1|30525.1|30618.3|30528.3|30621.1|30531.1|30614.3|30524.3|36
1654698350000|2022-06-08 14:25:50|30618.6|30528.6|30626.7|30536.7|30626.8|30536.8|30617.1|30527.1|39
1654698360000|2022-06-08 14:26:00|30627|30537|30639|30549|30645.7|30555.7|30627|30537|33
1654698370000|2022-06-08 14:26:10|30638.3|30548.3|30648.6|30558.6|30649.3|30559.3|30638.1|30548.1|30
1654698380000|2022-06-08 14:26:20|30647|30557|30642.7|30552.7|30647.1|30557.1|30640.2|30550.2|36
1654698390000|2022-06-08 14:26:30|30641.1|30551.1|30642|30552|30644.5|30554.5|30633.6|30543.6|37
1654698400000|2022-06-08 14:26:40|30641.2|30551.2|30627.8|30537.8|30643.7|30553.7|30627.8|30537.8|37
1654698410000|2022-06-08 14:26:50|30628.2|30538.2|30620.9|30530.9|30629.6|30539.6|30613.1|30523.1|36
1654698420000|2022-06-08 14:27:00|30623.4|30533.4|30633.3|30543.3|30637|30547|30612.2|30522.2|39
1654698430000|2022-06-08 14:27:10|30634.1|30544.1|30636.7|30546.7|30641.5|30551.5|30632.7|30542.7|35
1654698440000|2022-06-08 14:27:20|30636.9|30546.9|30627.6|30537.6|30637.9|30547.9|30625.9|30535.9|34
1654698450000|2022-06-08 14:27:30|30630.4|30540.4|30641.5|30551.5|30642|30552|30630.4|30540.4|35
1654698460000|2022-06-08 14:27:40|30641|30551|30630.7|30540.7|30641|30551|30625.2|30535.2|29
1654698470000|2022-06-08 14:27:50|30628.1|30538.1|30637.1|30547.1|30637.1|30547.1|30627.7|30537.7|33
1654698480000|2022-06-08 14:28:00|30636.2|30546.2|30633.9|30543.9|30638.5|30548.5|30633.2|30543.2|36
1654698490000|2022-06-08 14:28:10|30634.4|30544.4|30643.7|30553.7|30647.2|30557.2|30633.5|30543.5|36
1654698500000|2022-06-08 14:28:20|30643.4|30553.4|30644.9|30554.9|30646.1|30556.1|30642.6|30552.6|31
1654698510000|2022-06-08 14:28:30|30643.4|30553.4|30613.3|30523.3|30645.1|30555.1|30612.6|30522.6|36
1654698520000|2022-06-08 14:28:40|30613.4|30523.4|30617.3|30527.3|30622.7|30532.7|30612.5|30522.5|32
1654698530000|2022-06-08 14:28:50|30615.6|30525.6|30615.2|30525.2|30628|30538|30613.6|30523.6|32
1654698540000|2022-06-08 14:29:00|30610|30520|30603.2|30513.2|30611.8|30521.8|30599.5|30509.5|37
1654698550000|2022-06-08 14:29:10|30602.2|30512.2|30571.3|30481.3|30602.2|30512.2|30569.4|30479.4|35
1654698560000|2022-06-08 14:29:20|30572.5|30482.5|30549.2|30459.2|30573.3|30483.3|30549.1|30459.1|38
1654698570000|2022-06-08 14:29:30|30547.6|30457.6|30537.6|30447.6|30547.6|30457.6|30537.5|30447.5|37
1654698580000|2022-06-08 14:29:40|30538.1|30448.1|30535.2|30445.2|30547.5|30457.5|30533.8|30443.8|33
1654698590000|2022-06-08 14:29:50|30536.6|30446.6|30524.6|30434.6|30536.6|30446.6|30501.1|30411.1|40
1654698600000|2022-06-08 14:30:00|30524.1|30434.1|30513.4|30423.4|30524.1|30434.1|30506.2|30416.2|39
1654698610000|2022-06-08 14:30:10|30513.6|30423.6|30500.5|30410.5|30521|30431|30496.6|30406.6|39
1654698620000|2022-06-08 14:30:20|30486.7|30396.7|30511.5|30421.5|30516.1|30426.1|30486.7|30396.7|36
1654698630000|2022-06-08 14:30:30|30510.9|30420.9|30544.6|30454.6|30545.9|30455.9|30510.9|30420.9|34
1654698640000|2022-06-08 14:30:40|30545|30455|30568.2|30478.2|30572.6|30482.6|30544.8|30454.8|37
1654698650000|2022-06-08 14:30:50|30569.7|30479.7|30562.1|30472.1|30569.9|30479.9|30559.5|30469.5|37
1654698660000|2022-06-08 14:31:00|30561.5|30471.5|30539.5|30449.5|30571.8|30481.8|30539.3|30449.3|34
1654698670000|2022-06-08 14:31:10|30539.8|30449.8|30533.1|30443.1|30541.8|30451.8|30523.8|30433.8|36
1654698680000|2022-06-08 14:31:20|30532.7|30442.7|30538.3|30448.3|30538.8|30448.8|30525|30435|36
1654698690000|2022-06-08 14:31:30|30538.1|30448.1|30534.6|30444.6|30539.2|30449.2|30534.2|30444.2|31
1654698700000|2022-06-08 14:31:40|30535.6|30445.6|30527.8|30437.8|30538.9|30448.9|30527.1|30437.1|36
1654698710000|2022-06-08 14:31:50|30526.7|30436.7|30524.3|30434.3|30528.3|30438.3|30518.9|30428.9|36
1654698720000|2022-06-08 14:32:00|30522|30432|30515.5|30425.5|30522.9|30432.9|30512.6|30422.6|32
1654698730000|2022-06-08 14:32:10|30518|30428|30516.1|30426.1|30524|30434|30513.3|30423.3|36
1654698740000|2022-06-08 14:32:20|30515.8|30425.8|30509|30419|30519.8|30429.8|30505.6|30415.6|30
1654698750000|2022-06-08 14:32:30|30509.3|30419.3|30505.8|30415.8|30512.5|30422.5|30496.8|30406.8|32
1654698760000|2022-06-08 14:32:40|30505.3|30415.3|30511.1|30421.1|30513.3|30423.3|30501.8|30411.8|34
1654698770000|2022-06-08 14:32:50|30510.7|30420.7|30524.2|30434.2|30527.3|30437.3|30510.7|30420.7|36
1654698780000|2022-06-08 14:33:00|30524.1|30434.1|30524.8|30434.8|30526.4|30436.4|30519.8|30429.8|33
1654698790000|2022-06-08 14:33:10|30524.9|30434.9|30524.5|30434.5|30536.1|30446.1|30524.1|30434.1|37
1654698800000|2022-06-08 14:33:20|30523|30433|30523.9|30433.9|30524.6|30434.6|30517.1|30427.1|35
1654698810000|2022-06-08 14:33:30|30523.6|30433.6|30518.4|30428.4|30524.2|30434.2|30515.7|30425.7|33
1654698820000|2022-06-08 14:33:40|30517.5|30427.5|30508.6|30418.6|30521.4|30431.4|30505.3|30415.3|29
1654698830000|2022-06-08 14:33:50|30508.5|30418.5|30502.4|30412.4|30511.9|30421.9|30502.3|30412.3|36
1654698840000|2022-06-08 14:34:00|30501.8|30411.8|30514.1|30424.1|30514.1|30424.1|30499.6|30409.6|34
1654698850000|2022-06-08 14:34:10|30514.4|30424.4|30529.1|30439.1|30532.9|30442.9|30514.4|30424.4|39
1654698860000|2022-06-08 14:34:20|30531.9|30441.9|30530.7|30440.7|30535.4|30445.4|30529.6|30439.6|27
1654698870000|2022-06-08 14:34:30|30529.8|30439.8|30531.5|30441.5|30531.9|30441.9|30529.1|30439.1|25
1654698880000|2022-06-08 14:34:40|30531.7|30441.7|30517.1|30427.1|30534.3|30444.3|30516|30426|35
1654698890000|2022-06-08 14:34:50|30517.6|30427.6|30509.8|30419.8|30521|30431|30508.2|30418.2|31
1654698900000|2022-06-08 14:35:00|30510.6|30420.6|30509.2|30419.2|30518.2|30428.2|30508.3|30418.3|36
1654698910000|2022-06-08 14:35:10|30510.3|30420.3|30528.9|30438.9|30529.6|30439.6|30510.3|30420.3|34
1654698920000|2022-06-08 14:35:20|30531.6|30441.6|30535|30445|30536.3|30446.3|30528.7|30438.7|28
1654698930000|2022-06-08 14:35:30|30533.9|30443.9|30539.5|30449.5|30539.5|30449.5|30533.9|30443.9|29
1654698940000|2022-06-08 14:35:40|30539.4|30449.4|30537|30447|30541.4|30451.4|30534.6|30444.6|37
1654698950000|2022-06-08 14:35:50|30537.4|30447.4|30542.3|30452.3|30542.6|30452.6|30535.2|30445.2|32
1654698960000|2022-06-08 14:36:00|30542|30452|30575.8|30485.8|30579.3|30489.3|30542|30452|37
1654698970000|2022-06-08 14:36:10|30574.7|30484.7|30573.3|30483.3|30581.4|30491.4|30572.3|30482.3|33
1654698980000|2022-06-08 14:36:20|30574.5|30484.5|30572.3|30482.3|30575.8|30485.8|30565.8|30475.8|35
1654698990000|2022-06-08 14:36:30|30573.1|30483.1|30576.2|30486.2|30580.4|30490.4|30573.1|30483.1|34
1654699000000|2022-06-08 14:36:40|30576.4|30486.4|30577.5|30487.5|30579.5|30489.5|30574.3|30484.3|33
1654699010000|2022-06-08 14:36:50|30577.1|30487.1|30580.3|30490.3|30580.4|30490.4|30575.8|30485.8|34
1654699020000|2022-06-08 14:37:00|30579.6|30489.6|30595.7|30505.7|30601.6|30511.6|30579.5|30489.5|39
1654699030000|2022-06-08 14:37:10|30596.7|30506.7|30570.2|30480.2|30596.7|30506.7|30567.5|30477.5|32
1654699040000|2022-06-08 14:37:20|30570.5|30480.5|30540.3|30450.3|30575.9|30485.9|30540.3|30450.3|36
1654699050000|2022-06-08 14:37:30|30545.3|30455.3|30536.3|30446.3|30547|30457|30527.3|30437.3|39
1654699060000|2022-06-08 14:37:40|30536.2|30446.2|30559.6|30469.6|30559.6|30469.6|30536.2|30446.2|30
1654699070000|2022-06-08 14:37:50|30557.7|30467.7|30552.2|30462.2|30558.7|30468.7|30548.2|30458.2|36
1654699080000|2022-06-08 14:38:00|30551.3|30461.3|30546.3|30456.3|30558|30468|30544.5|30454.5|33
1654699090000|2022-06-08 14:38:10|30546.8|30456.8|30536.5|30446.5|30550.6|30460.6|30532.1|30442.1|33
1654699100000|2022-06-08 14:38:20|30536.4|30446.4|30533.5|30443.5|30536.7|30446.7|30529|30439|33
1654699110000|2022-06-08 14:38:30|30532.2|30442.2|30530.7|30440.7|30534.4|30444.4|30530.6|30440.6|32
1654699120000|2022-06-08 14:38:40|30530.5|30440.5|30540.6|30450.6|30547.8|30457.8|30530.2|30440.2|33
1654699130000|2022-06-08 14:38:50|30540.5|30450.5|30530.5|30440.5|30541|30451|30528|30438|36
1654699140000|2022-06-08 14:39:00|30530.1|30440.1|30540|30450|30541|30451|30530|30440|33
1654699150000|2022-06-08 14:39:10|30540.9|30450.9|30533.1|30443.1|30540.9|30450.9|30531.9|30441.9|35
1654699160000|2022-06-08 14:39:20|30533.8|30443.8|30526.1|30436.1|30535.3|30445.3|30526.1|30436.1|32
1654699170000|2022-06-08 14:39:30|30525.9|30435.9|30520.6|30430.6|30525.9|30435.9|30518.3|30428.3|33
1654699180000|2022-06-08 14:39:40|30522.4|30432.4|30520.4|30430.4|30526.3|30436.3|30519.3|30429.3|33
1654699190000|2022-06-08 14:39:50|30523.1|30433.1|30521|30431|30528.6|30438.6|30521|30431|34
1654699200000|2022-06-08 14:40:00|30520.7|30430.7|30532|30442|30534.1|30444.1|30519.8|30429.8|35
1654699210000|2022-06-08 14:40:10|30536.2|30446.2|30538.8|30448.8|30541.2|30451.2|30532.7|30442.7|38
1654699220000|2022-06-08 14:40:20|30539|30449|30545.2|30455.2|30550.5|30460.5|30539|30449|34
1654699230000|2022-06-08 14:40:30|30544.9|30454.9|30554.9|30464.9|30557.1|30467.1|30544.8|30454.8|35
1654699240000|2022-06-08 14:40:40|30552.8|30462.8|30561.8|30471.8|30561.8|30471.8|30545.6|30455.6|35
1654699250000|2022-06-08 14:40:50|30562|30472|30563.6|30473.6|30570.1|30480.1|30562|30472|35
1654699260000|2022-06-08 14:41:00|30564.6|30474.6|30564.8|30474.8|30566.1|30476.1|30562.7|30472.7|31
1654699270000|2022-06-08 14:41:10|30563.4|30473.4|30566.6|30476.6|30566.6|30476.6|30558.7|30468.7|23
1654699280000|2022-06-08 14:41:20|30566.7|30476.7|30570.7|30480.7|30572.8|30482.8|30566.7|30476.7|33
1654699290000|2022-06-08 14:41:30|30570.6|30480.6|30564.7|30474.7|30570.6|30480.6|30564.7|30474.7|32
1654699300000|2022-06-08 14:41:40|30564.8|30474.8|30567.7|30477.7|30569.7|30479.7|30563.9|30473.9|34
1654699310000|2022-06-08 14:41:50|30568.5|30478.5|30562.6|30472.6|30569|30479|30561.2|30471.2|33
1654699320000|2022-06-08 14:42:00|30562|30472|30566.6|30476.6|30566.6|30476.6|30555.7|30465.7|35
1654699330000|2022-06-08 14:42:10|30566|30476|30548.3|30458.3|30568.5|30478.5|30547.3|30457.3|34
1654699340000|2022-06-08 14:42:20|30548.5|30458.5|30544.1|30454.1|30550.8|30460.8|30538.5|30448.5|36
1654699350000|2022-06-08 14:42:30|30544.2|30454.2|30533.3|30443.3|30544.8|30454.8|30532.9|30442.9|34
1654699360000|2022-06-08 14:42:40|30532.8|30442.8|30532.7|30442.7|30534.8|30444.8|30531.3|30441.3|31
1654699370000|2022-06-08 14:42:50|30533|30443|30525.7|30435.7|30533.3|30443.3|30524.2|30434.2|33
1654699380000|2022-06-08 14:43:00|30526|30436|30543.3|30453.3|30547.7|30457.7|30525|30435|35
1654699390000|2022-06-08 14:43:10|30543.2|30453.2|30514.6|30424.6|30544.3|30454.3|30513.9|30423.9|36
1654699400000|2022-06-08 14:43:20|30515.1|30425.1|30519.3|30429.3|30522.1|30432.1|30509.3|30419.3|35
1654699410000|2022-06-08 14:43:30|30519.5|30429.5|30493.4|30403.4|30522.2|30432.2|30488.9|30398.9|38
1654699420000|2022-06-08 14:43:40|30491.9|30401.9|30464.1|30374.1|30494.1|30404.1|30464.1|30374.1|35
1654699430000|2022-06-08 14:43:50|30463.8|30373.8|30451.5|30361.5|30466.4|30376.4|30449.2|30359.2|31
1654699440000|2022-06-08 14:44:00|30451.4|30361.4|30427.6|30337.6|30452.7|30362.7|30425.8|30335.8|34
1654699450000|2022-06-08 14:44:10|30427.9|30337.9|30429.7|30339.7|30435.5|30345.5|30416.9|30326.9|39
1654699460000|2022-06-08 14:44:20|30425.7|30335.7|30445.5|30355.5|30448.8|30358.8|30422.9|30332.9|36
1654699470000|2022-06-08 14:44:30|30449.4|30359.4|30450.3|30360.3|30458.2|30368.2|30449.3|30359.3|35
1654699480000|2022-06-08 14:44:40|30448.6|30358.6|30426.4|30336.4|30448.6|30358.6|30424|30334|35
1654699490000|2022-06-08 14:44:50|30426.3|30336.3|30386.8|30296.8|30429.7|30339.7|30386.8|30296.8|34
1654699500000|2022-06-08 14:45:00|30384.3|30294.3|30379.3|30289.3|30397.8|30307.8|30374.7|30284.7|37
1654699510000|2022-06-08 14:45:10|30382.6|30292.6|30400.4|30310.4|30415.6|30325.6|30382.6|30292.6|37
1654699520000|2022-06-08 14:45:20|30399.8|30309.8|30399.9|30309.9|30403.4|30313.4|30393.1|30303.1|36
1654699530000|2022-06-08 14:45:30|30400.5|30310.5|30412.2|30322.2|30412.2|30322.2|30399.3|30309.3|38
1654699540000|2022-06-08 14:45:40|30412.3|30322.3|30426.3|30336.3|30428|30338|30408.8|30318.8|39
1654699550000|2022-06-08 14:45:50|30429.3|30339.3|30431|30341|30433.1|30343.1|30426.7|30336.7|38
1654699560000|2022-06-08 14:46:00|30430.7|30340.7|30426.6|30336.6|30432.1|30342.1|30419.5|30329.5|36
1654699570000|2022-06-08 14:46:10|30427.2|30337.2|30443.7|30353.7|30444.3|30354.3|30427.2|30337.2|38
1654699580000|2022-06-08 14:46:20|30444.1|30354.1|30446.6|30356.6|30447.3|30357.3|30441.7|30351.7|37
1654699590000|2022-06-08 14:46:30|30445.8|30355.8|30441.7|30351.7|30450|30360|30439.2|30349.2|35
1654699600000|2022-06-08 14:46:40|30439.9|30349.9|30449.2|30359.2|30449.2|30359.2|30438.9|30348.9|34
1654699610000|2022-06-08 14:46:50|30449.5|30359.5|30458.6|30368.6|30459.5|30369.5|30449.5|30359.5|33
1654699620000|2022-06-08 14:47:00|30458.7|30368.7|30457.7|30367.7|30462.3|30372.3|30457.6|30367.6|28
1654699630000|2022-06-08 14:47:10|30459.4|30369.4|30454.1|30364.1|30459.4|30369.4|30452|30362|31
1654699640000|2022-06-08 14:47:20|30453.7|30363.7|30458.2|30368.2|30460.2|30370.2|30452.2|30362.2|35
1654699650000|2022-06-08 14:47:30|30458.9|30368.9|30462.9|30372.9|30462.9|30372.9|30457.8|30367.8|36
1654699660000|2022-06-08 14:47:40|30459.5|30369.5|30463.9|30373.9|30466|30376|30458.3|30368.3|33
1654699670000|2022-06-08 14:47:50|30468.9|30378.9|30473.2|30383.2|30479.1|30389.1|30468.9|30378.9|37
1654699680000|2022-06-08 14:48:00|30473.3|30383.3|30465.1|30375.1|30473.8|30383.8|30459.6|30369.6|35
1654699690000|2022-06-08 14:48:10|30464.8|30374.8|30453.3|30363.3|30464.9|30374.9|30450.8|30360.8|27
1654699700000|2022-06-08 14:48:20|30453.2|30363.2|30452.1|30362.1|30453.2|30363.2|30438.2|30348.2|30
1654699710000|2022-06-08 14:48:30|30450.9|30360.9|30451.2|30361.2|30458.7|30368.7|30450.2|30360.2|29
1654699720000|2022-06-08 14:48:40|30451.3|30361.3|30453.3|30363.3|30455.3|30365.3|30446.8|30356.8|34
1654699730000|2022-06-08 14:48:50|30453|30363|30454.1|30364.1|30459.1|30369.1|30447.3|30357.3|38
1654699740000|2022-06-08 14:49:00|30454.4|30364.4|30431.9|30341.9|30454.4|30364.4|30429.8|30339.8|28
1654699750000|2022-06-08 14:49:10|30431.4|30341.4|30435|30345|30441|30351|30426.7|30336.7|37
1654699760000|2022-06-08 14:49:20|30434.6|30344.6|30420.4|30330.4|30434.6|30344.6|30419.8|30329.8|30
1654699770000|2022-06-08 14:49:30|30423.2|30333.2|30429.9|30339.9|30431.9|30341.9|30421|30331|34
1654699780000|2022-06-08 14:49:40|30429|30339|30418.4|30328.4|30431|30341|30417.9|30327.9|31
1654699790000|2022-06-08 14:49:50|30418.9|30328.9|30427.4|30337.4|30428.8|30338.8|30416.2|30326.2|34
1654699800000|2022-06-08 14:50:00|30427.7|30337.7|30436.6|30346.6|30437.6|30347.6|30427.1|30337.1|29
1654699810000|2022-06-08 14:50:10|30438.2|30348.2|30444|30354|30445.7|30355.7|30435.6|30345.6|31
1654699820000|2022-06-08 14:50:20|30444.3|30354.3|30444.4|30354.4|30448.6|30358.6|30439.9|30349.9|32
1654699830000|2022-06-08 14:50:30|30445.9|30355.9|30441.5|30351.5|30451.3|30361.3|30441.4|30351.4|29
1654699840000|2022-06-08 14:50:40|30439.3|30349.3|30422.7|30332.7|30439.7|30349.7|30422.3|30332.3|35
1654699850000|2022-06-08 14:50:50|30421.8|30331.8|30427|30337|30429.4|30339.4|30417.4|30327.4|35
1654699860000|2022-06-08 14:51:00|30431.2|30341.2|30435.4|30345.4|30437.4|30347.4|30426.7|30336.7|32
1654699870000|2022-06-08 14:51:10|30435.6|30345.6|30433.6|30343.6|30437.6|30347.6|30431.9|30341.9|29
1654699880000|2022-06-08 14:51:20|30433.8|30343.8|30434.1|30344.1|30435.3|30345.3|30427.3|30337.3|29
1654699890000|2022-06-08 14:51:30|30433.4|30343.4|30440.3|30350.3|30440.3|30350.3|30432.7|30342.7|34
1654699900000|2022-06-08 14:51:40|30441.1|30351.1|30447.9|30357.9|30450.5|30360.5|30440.3|30350.3|32
1654699910000|2022-06-08 14:51:50|30448.1|30358.1|30455.2|30365.2|30456.1|30366.1|30442.7|30352.7|34
1654699920000|2022-06-08 14:52:00|30454.9|30364.9|30448.8|30358.8|30464.6|30374.6|30448.8|30358.8|36
1654699930000|2022-06-08 14:52:10|30447.5|30357.5|30448.5|30358.5|30448.5|30358.5|30435|30345|30
1654699940000|2022-06-08 14:52:20|30446.3|30356.3|30445.6|30355.6|30453.1|30363.1|30444.5|30354.5|35
1654699950000|2022-06-08 14:52:30|30447.2|30357.2|30455.3|30365.3|30455.3|30365.3|30447|30357|29
1654699960000|2022-06-08 14:52:40|30455.4|30365.4|30460.9|30370.9|30466|30376|30455.4|30365.4|34
1654699970000|2022-06-08 14:52:50|30459.4|30369.4|30464.7|30374.7|30468.9|30378.9|30459.4|30369.4|36
1654699980000|2022-06-08 14:53:00|30465.3|30375.3|30474.2|30384.2|30477.5|30387.5|30465.3|30375.3|36
1654699990000|2022-06-08 14:53:10|30477.9|30387.9|30467.5|30377.5|30480.8|30390.8|30467.5|30377.5|33
1654700000000|2022-06-08 14:53:20|30467.4|30377.4|30453.9|30363.9|30471.5|30381.5|30453.9|30363.9|38
1654700010000|2022-06-08 14:53:30|30455.1|30365.1|30455|30365|30462.3|30372.3|30453.7|30363.7|33
1654700020000|2022-06-08 14:53:40|30456.4|30366.4|30450.3|30360.3|30457.3|30367.3|30450.3|30360.3|36
1654700030000|2022-06-08 14:53:50|30451|30361|30446.8|30356.8|30455.1|30365.1|30442.6|30352.6|30
1654700040000|2022-06-08 14:54:00|30446.4|30356.4|30449.8|30359.8|30451.6|30361.6|30441.2|30351.2|33
1654700050000|2022-06-08 14:54:10|30449.2|30359.2|30446.4|30356.4|30450.3|30360.3|30444.9|30354.9|34
1654700060000|2022-06-08 14:54:20|30446.9|30356.9|30452|30362|30453.8|30363.8|30446.9|30356.9|35
1654700070000|2022-06-08 14:54:30|30451.5|30361.5|30469.5|30379.5|30469.5|30379.5|30450.1|30360.1|33
1654700080000|2022-06-08 14:54:40|30463.9|30373.9|30459.3|30369.3|30466.3|30376.3|30459.3|30369.3|36
1654700090000|2022-06-08 14:54:50|30461.4|30371.4|30460.1|30370.1|30466|30376|30459.9|30369.9|25
1654700100000|2022-06-08 14:55:00|30458.9|30368.9|30457.5|30367.5|30459.1|30369.1|30455|30365|33
1654700110000|2022-06-08 14:55:10|30456.8|30366.8|30444.8|30354.8|30456.8|30366.8|30444.5|30354.5|29
1654700120000|2022-06-08 14:55:20|30446.1|30356.1|30454.6|30364.6|30455.3|30365.3|30446.1|30356.1|33
1654700130000|2022-06-08 14:55:30|30452.1|30362.1|30444.1|30354.1|30452.7|30362.7|30442.9|30352.9|27
1654700140000|2022-06-08 14:55:40|30442.8|30352.8|30443.3|30353.3|30448.6|30358.6|30441.4|30351.4|29
1654700150000|2022-06-08 14:55:50|30443.2|30353.2|30425.5|30335.5|30443.2|30353.2|30425.5|30335.5|36
1654700160000|2022-06-08 14:56:00|30425.7|30335.7|30402.8|30312.8|30429.8|30339.8|30400.3|30310.3|39
1654700170000|2022-06-08 14:56:10|30407.8|30317.8|30413.7|30323.7|30417|30327|30407.7|30317.7|38
1654700180000|2022-06-08 14:56:20|30413.2|30323.2|30414.1|30324.1|30417.2|30327.2|30411.7|30321.7|31
1654700190000|2022-06-08 14:56:30|30412.9|30322.9|30421.3|30331.3|30422|30332|30412.3|30322.3|35
1654700200000|2022-06-08 14:56:40|30421.8|30331.8|30421.1|30331.1|30426.9|30336.9|30421.1|30331.1|36
1654700210000|2022-06-08 14:56:50|30421|30331|30420.8|30330.8|30423.9|30333.9|30420.8|30330.8|33
1654700220000|2022-06-08 14:57:00|30421.9|30331.9|30436.1|30346.1|30436.1|30346.1|30421.9|30331.9|29
1654700230000|2022-06-08 14:57:10|30436.9|30346.9|30446|30356|30446|30356|30436.9|30346.9|37
1654700240000|2022-06-08 14:57:20|30444.1|30354.1|30438.7|30348.7|30444.1|30354.1|30431.3|30341.3|34
1654700250000|2022-06-08 14:57:30|30438.8|30348.8|30443.9|30353.9|30447.7|30357.7|30438.8|30348.8|37
1654700260000|2022-06-08 14:57:40|30443.8|30353.8|30445.3|30355.3|30446.1|30356.1|30434.9|30344.9|31
1654700270000|2022-06-08 14:57:50|30445.4|30355.4|30435.8|30345.8|30445.4|30355.4|30434.4|30344.4|31
1654700280000|2022-06-08 14:58:00|30436.1|30346.1|30459.5|30369.5|30461.3|30371.3|30436.1|30346.1|32
1654700290000|2022-06-08 14:58:10|30454.4|30364.4|30446.9|30356.9|30461|30371|30446.3|30356.3|32
1654700300000|2022-06-08 14:58:20|30447.3|30357.3|30434.2|30344.2|30447.7|30357.7|30434|30344|29
1654700310000|2022-06-08 14:58:30|30435.1|30345.1|30425.3|30335.3|30435.1|30345.1|30425.2|30335.2|32
1654700320000|2022-06-08 14:58:40|30425.4|30335.4|30424.3|30334.3|30427.7|30337.7|30423.9|30333.9|25
1654700330000|2022-06-08 14:58:50|30427.2|30337.2|30419|30329|30428.8|30338.8|30414.8|30324.8|34
1654700340000|2022-06-08 14:59:00|30418.9|30328.9|30417|30327|30419|30329|30406.7|30316.7|32
1654700350000|2022-06-08 14:59:10|30417.1|30327.1|30416.7|30326.7|30417.1|30327.1|30405.1|30315.1|35
1654700360000|2022-06-08 14:59:20|30417|30327|30417.2|30327.2|30418.1|30328.1|30408.6|30318.6|37
1654700370000|2022-06-08 14:59:30|30417.6|30327.6|30420.4|30330.4|30421.6|30331.6|30415.3|30325.3|32
1654700380000|2022-06-08 14:59:40|30415.9|30325.9|30432.9|30342.9|30434.6|30344.6|30415.4|30325.4|37
1654700390000|2022-06-08 14:59:50|30435.1|30345.1|30448|30358|30449.3|30359.3|30431.5|30341.5|37
1654700400000|2022-06-08 15:00:00|30448.1|30358.1|30438.4|30348.4|30448.1|30358.1|30437.5|30347.5|29
1654700410000|2022-06-08 15:00:10|30434.9|30344.9|30439.2|30349.2|30440.8|30350.8|30430.9|30340.9|32
1654700420000|2022-06-08 15:00:20|30438.6|30348.6|30435.8|30345.8|30438.6|30348.6|30426.8|30336.8|38
1654700430000|2022-06-08 15:00:30|30436.4|30346.4|30435.9|30345.9|30443.5|30353.5|30434.3|30344.3|37
1654700440000|2022-06-08 15:00:40|30435.6|30345.6|30431.1|30341.1|30437.5|30347.5|30431.1|30341.1|33
1654700450000|2022-06-08 15:00:50|30431.5|30341.5|30430.6|30340.6|30432|30342|30430.2|30340.2|33
1654700460000|2022-06-08 15:01:00|30430.8|30340.8|30429.7|30339.7|30432.2|30342.2|30429.7|30339.7|32
1654700470000|2022-06-08 15:01:10|30427.2|30337.2|30425.9|30335.9|30427.6|30337.6|30422.6|30332.6|37
1654700480000|2022-06-08 15:01:20|30425.8|30335.8|30425.1|30335.1|30426.7|30336.7|30422.4|30332.4|35
1654700490000|2022-06-08 15:01:30|30424.8|30334.8|30418.3|30328.3|30424.8|30334.8|30412.7|30322.7|38
1654700500000|2022-06-08 15:01:40|30418.5|30328.5|30411.6|30321.6|30421.9|30331.9|30406.4|30316.4|33
1654700510000|2022-06-08 15:01:50|30410.1|30320.1|30418.9|30328.9|30418.9|30328.9|30408.1|30318.1|32
1654700520000|2022-06-08 15:02:00|30418.5|30328.5|30436.4|30346.4|30436.4|30346.4|30418.2|30328.2|31
1654700530000|2022-06-08 15:02:10|30434.5|30344.5|30447.4|30357.4|30451.5|30361.5|30433.7|30343.7|39
1654700540000|2022-06-08 15:02:20|30445.6|30355.6|30459.1|30369.1|30462.1|30372.1|30445.6|30355.6|37
1654700550000|2022-06-08 15:02:30|30459.5|30369.5|30455.7|30365.7|30459.9|30369.9|30450.1|30360.1|32
1654700560000|2022-06-08 15:02:40|30456.1|30366.1|30447.5|30357.5|30456.1|30366.1|30445.8|30355.8|31
1654700570000|2022-06-08 15:02:50|30445.6|30355.6|30449|30359|30449.6|30359.6|30445.6|30355.6|26
1654700580000|2022-06-08 15:03:00|30449.2|30359.2|30436.7|30346.7|30449.2|30359.2|30433.8|30343.8|29
1654700590000|2022-06-08 15:03:10|30437.9|30347.9|30452.6|30362.6|30453.7|30363.7|30437.2|30347.2|33
1654700600000|2022-06-08 15:03:20|30453.2|30363.2|30456.1|30366.1|30462|30372|30451.8|30361.8|31
1654700610000|2022-06-08 15:03:30|30458.9|30368.9|30455|30365|30459|30369|30454.4|30364.4|37
1654700620000|2022-06-08 15:03:40|30455.5|30365.5|30449.8|30359.8|30457.3|30367.3|30448.8|30358.8|32
1654700630000|2022-06-08 15:03:50|30450.6|30360.6|30439.3|30349.3|30451.2|30361.2|30434.8|30344.8|30
1654700640000|2022-06-08 15:04:00|30440.6|30350.6|30431.7|30341.7|30441.7|30351.7|30428.8|30338.8|22
1654700650000|2022-06-08 15:04:10|30432.1|30342.1|30430.6|30340.6|30432.1|30342.1|30419|30329|32
1654700660000|2022-06-08 15:04:20|30430.1|30340.1|30448.3|30358.3|30449|30359|30428.7|30338.7|35
1654700670000|2022-06-08 15:04:30|30447.9|30357.9|30457.6|30367.6|30458.4|30368.4|30445.9|30355.9|36
1654700680000|2022-06-08 15:04:40|30456.6|30366.6|30452.4|30362.4|30456.6|30366.6|30451.8|30361.8|36
1654700690000|2022-06-08 15:04:50|30452.8|30362.8|30455|30365|30458|30368|30447.9|30357.9|36
1654700700000|2022-06-08 15:05:00|30456|30366|30462|30372|30465.3|30375.3|30452.5|30362.5|35
1654700710000|2022-06-08 15:05:10|30462.4|30372.4|30463.4|30373.4|30464.9|30374.9|30460.9|30370.9|33
1654700720000|2022-06-08 15:05:20|30462.1|30372.1|30468.4|30378.4|30471|30381|30462.1|30372.1|32
1654700730000|2022-06-08 15:05:30|30467.9|30377.9|30474.5|30384.5|30477.7|30387.7|30467.4|30377.4|34
1654700740000|2022-06-08 15:05:40|30475|30385|30476.8|30386.8|30479.6|30389.6|30474.4|30384.4|38
1654700750000|2022-06-08 15:05:50|30477.4|30387.4|30466.7|30376.7|30477.4|30387.4|30463.8|30373.8|32
1654700760000|2022-06-08 15:06:00|30467.1|30377.1|30484.9|30394.9|30485.5|30395.5|30466.7|30376.7|36
1654700770000|2022-06-08 15:06:10|30485.3|30395.3|30495.1|30405.1|30495.7|30405.7|30484.3|30394.3|37
1654700780000|2022-06-08 15:06:20|30497.7|30407.7|30492.6|30402.6|30504.1|30414.1|30490.9|30400.9|38
1654700790000|2022-06-08 15:06:30|30493.3|30403.3|30490.6|30400.6|30494.4|30404.4|30489|30399|34
1654700800000|2022-06-08 15:06:40|30491|30401|30494.2|30404.2|30501|30411|30491|30401|34
1654700810000|2022-06-08 15:06:50|30495.1|30405.1|30492.6|30402.6|30496.5|30406.5|30491|30401|33
1654700820000|2022-06-08 15:07:00|30492.7|30402.7|30509|30419|30509.7|30419.7|30492.5|30402.5|29
1654700830000|2022-06-08 15:07:10|30505.3|30415.3|30493.4|30403.4|30505.3|30415.3|30492.8|30402.8|31
1654700840000|2022-06-08 15:07:20|30494.3|30404.3|30495.2|30405.2|30500.8|30410.8|30493|30403|33
1654700850000|2022-06-08 15:07:30|30495.3|30405.3|30498.4|30408.4|30498.9|30408.9|30495.3|30405.3|28
1654700860000|2022-06-08 15:07:40|30498.9|30408.9|30516.8|30426.8|30516.8|30426.8|30498.7|30408.7|34
1654700870000|2022-06-08 15:07:50|30517.1|30427.1|30537.5|30447.5|30537.5|30447.5|30512.7|30422.7|39
1654700880000|2022-06-08 15:08:00|30538.1|30448.1|30534.6|30444.6|30538.6|30448.6|30531.2|30441.2|37
1654700890000|2022-06-08 15:08:10|30528.5|30438.5|30522.9|30432.9|30531.1|30441.1|30522.8|30432.8|38
1654700900000|2022-06-08 15:08:20|30521.7|30431.7|30520.4|30430.4|30521.7|30431.7|30517.8|30427.8|32
1654700910000|2022-06-08 15:08:30|30519.9|30429.9|30513.6|30423.6|30522.1|30432.1|30513.6|30423.6|32
1654700920000|2022-06-08 15:08:40|30513.5|30423.5|30515|30425|30516.8|30426.8|30512.1|30422.1|33
1654700930000|2022-06-08 15:08:50|30515.8|30425.8|30507|30417|30515.8|30425.8|30507|30417|32
1654700940000|2022-06-08 15:09:00|30508.6|30418.6|30516.3|30426.3|30516.3|30426.3|30499.2|30409.2|35
1654700950000|2022-06-08 15:09:10|30515.8|30425.8|30531|30441|30531|30441|30514.1|30424.1|33
1654700960000|2022-06-08 15:09:20|30531.6|30441.6|30524.7|30434.7|30531.6|30441.6|30523|30433|34
1654700970000|2022-06-08 15:09:30|30523.6|30433.6|30519.7|30429.7|30526.6|30436.6|30515|30425|31
1654700980000|2022-06-08 15:09:40|30518.9|30428.9|30510.2|30420.2|30519.7|30429.7|30509.4|30419.4|32
1654700990000|2022-06-08 15:09:50|30510.3|30420.3|30515.7|30425.7|30516.6|30426.6|30508.6|30418.6|34
1654701000000|2022-06-08 15:10:00|30515.4|30425.4|30508.3|30418.3|30518.2|30428.2|30508.2|30418.2|34
1654701010000|2022-06-08 15:10:10|30508.6|30418.6|30509.1|30419.1|30513|30423|30508.2|30418.2|30
1654701020000|2022-06-08 15:10:20|30505.4|30415.4|30507.9|30417.9|30513.1|30423.1|30503.8|30413.8|36
1654701030000|2022-06-08 15:10:30|30506.7|30416.7|30503.8|30413.8|30506.9|30416.9|30499.5|30409.5|36
1654701040000|2022-06-08 15:10:40|30503.5|30413.5|30515.5|30425.5|30515.5|30425.5|30502.2|30412.2|32
1654701050000|2022-06-08 15:10:50|30515.7|30425.7|30529.6|30439.6|30529.8|30439.8|30515|30425|30
1654701060000|2022-06-08 15:11:00|30529.8|30439.8|30529.8|30439.8|30536.3|30446.3|30529.3|30439.3|37
1654701070000|2022-06-08 15:11:10|30529.9|30439.9|30557.5|30467.5|30562.1|30472.1|30529.1|30439.1|32
1654701080000|2022-06-08 15:11:20|30559.1|30469.1|30561.3|30471.3|30564.1|30474.1|30555.8|30465.8|36
1654701090000|2022-06-08 15:11:30|30562|30472|30561.5|30471.5|30567.3|30477.3|30561|30471|39
1654701100000|2022-06-08 15:11:40|30562.5|30472.5|30563.5|30473.5|30564.8|30474.8|30558.3|30468.3|36
1654701110000|2022-06-08 15:11:50|30564.2|30474.2|30551.4|30461.4|30566.3|30476.3|30551.4|30461.4|33
1654701120000|2022-06-08 15:12:00|30551.5|30461.5|30544.4|30454.4|30551.5|30461.5|30536.7|30446.7|34
1654701130000|2022-06-08 15:12:10|30544.2|30454.2|30543.9|30453.9|30544.6|30454.6|30543.1|30453.1|27
1654701140000|2022-06-08 15:12:20|30543.8|30453.8|30542.7|30452.7|30543.8|30453.8|30538.3|30448.3|31
1654701150000|2022-06-08 15:12:30|30540.4|30450.4|30549.6|30459.6|30552|30462|30540.4|30450.4|36
1654701160000|2022-06-08 15:12:40|30548.1|30458.1|30564.1|30474.1|30566.8|30476.8|30548.1|30458.1|34
1654701170000|2022-06-08 15:12:50|30564|30474|30572.4|30482.4|30576.2|30486.2|30563.6|30473.6|37
1654701180000|2022-06-08 15:13:00|30572.1|30482.1|30558.2|30468.2|30574.5|30484.5|30555.2|30465.2|38
1654701190000|2022-06-08 15:13:10|30557.5|30467.5|30553.3|30463.3|30558.8|30468.8|30552.6|30462.6|37
1654701200000|2022-06-08 15:13:20|30553.7|30463.7|30554.3|30464.3|30557|30467|30552.1|30462.1|35
1654701210000|2022-06-08 15:13:30|30553.8|30463.8|30555.8|30465.8|30556.4|30466.4|30552.8|30462.8|33
1654701220000|2022-06-08 15:13:40|30555.6|30465.6|30554.2|30464.2|30556.7|30466.7|30553.6|30463.6|33
1654701230000|2022-06-08 15:13:50|30554.8|30464.8|30547|30457|30554.8|30464.8|30546.8|30456.8|33
1654701240000|2022-06-08 15:14:00|30549.6|30459.6|30542.1|30452.1|30549.6|30459.6|30539|30449|30
1654701250000|2022-06-08 15:14:10|30542.2|30452.2|30550.4|30460.4|30551.1|30461.1|30539.6|30449.6|28
1654701260000|2022-06-08 15:14:20|30552.4|30462.4|30553.4|30463.4|30553.8|30463.8|30550.9|30460.9|27
1654701270000|2022-06-08 15:14:30|30553.3|30463.3|30546.7|30456.7|30553.8|30463.8|30545|30455|29
1654701280000|2022-06-08 15:14:40|30546.8|30456.8|30559.5|30469.5|30560.4|30470.4|30545.2|30455.2|27
1654701290000|2022-06-08 15:14:50|30563.6|30473.6|30567.7|30477.7|30573.2|30483.2|30563.6|30473.6|29
1654701300000|2022-06-08 15:15:00|30577.9|30487.9|30561.4|30471.4|30581.4|30491.4|30561.4|30471.4|29
1654701310000|2022-06-08 15:15:10|30561.8|30471.8|30540.3|30450.3|30561.9|30471.9|30538.4|30448.4|31
1654701320000|2022-06-08 15:15:20|30540.2|30450.2|30531.2|30441.2|30540.3|30450.3|30531|30441|29
1654701330000|2022-06-08 15:15:30|30531.4|30441.4|30518.8|30428.8|30533|30443|30518.6|30428.6|39
1654701340000|2022-06-08 15:15:40|30517.5|30427.5|30516.3|30426.3|30520.7|30430.7|30516.3|30426.3|35
1654701350000|2022-06-08 15:15:50|30516.6|30426.6|30515.2|30425.2|30518.2|30428.2|30513|30423|26
1654701360000|2022-06-08 15:16:00|30513|30423|30508|30418|30514.6|30424.6|30505.7|30415.7|35
1654701370000|2022-06-08 15:16:10|30507.2|30417.2|30505.6|30415.6|30511|30421|30495.9|30405.9|29
1654701380000|2022-06-08 15:16:20|30505.8|30415.8|30510.2|30420.2|30510.4|30420.4|30500.3|30410.3|32
1654701390000|2022-06-08 15:16:30|30510.1|30420.1|30507.7|30417.7|30510.7|30420.7|30505.1|30415.1|28
1654701400000|2022-06-08 15:16:40|30500.3|30410.3|30503.9|30413.9|30509.1|30419.1|30499.4|30409.4|31
1654701410000|2022-06-08 15:16:50|30504|30414|30518.4|30428.4|30519.3|30429.3|30504|30414|34
1654701420000|2022-06-08 15:17:00|30518.3|30428.3|30525.3|30435.3|30531.7|30441.7|30516.6|30426.6|36
1654701430000|2022-06-08 15:17:10|30526.6|30436.6|30527.5|30437.5|30528.5|30438.5|30526.5|30436.5|34
1654701440000|2022-06-08 15:17:20|30527.9|30437.9|30548.6|30458.6|30548.6|30458.6|30527.4|30437.4|35
1654701450000|2022-06-08 15:17:30|30547.5|30457.5|30550|30460|30550.6|30460.6|30547.4|30457.4|33
1654701460000|2022-06-08 15:17:40|30550.1|30460.1|30554.7|30464.7|30556.8|30466.8|30547.8|30457.8|34
1654701470000|2022-06-08 15:17:50|30554.4|30464.4|30560.1|30470.1|30563.7|30473.7|30554.3|30464.3|38
1654701480000|2022-06-08 15:18:00|30560.2|30470.2|30559.9|30469.9|30561.9|30471.9|30558.1|30468.1|27
1654701490000|2022-06-08 15:18:10|30560.8|30470.8|30559.2|30469.2|30563|30473|30559|30469|28
1654701500000|2022-06-08 15:18:20|30557.4|30467.4|30562.1|30472.1|30562.1|30472.1|30557.4|30467.4|26
1654701510000|2022-06-08 15:18:30|30561.5|30471.5|30558.9|30468.9|30564.1|30474.1|30558.2|30468.2|36
1654701520000|2022-06-08 15:18:40|30558.5|30468.5|30549.9|30459.9|30558.6|30468.6|30549.8|30459.8|27
1654701530000|2022-06-08 15:18:50|30551|30461|30543.3|30453.3|30554.6|30464.6|30542.6|30452.6|36
1654701540000|2022-06-08 15:19:00|30541.9|30451.9|30546.8|30456.8|30547|30457|30539.5|30449.5|35
1654701550000|2022-06-08 15:19:10|30546.9|30456.9|30564.1|30474.1|30565|30475|30544.7|30454.7|34
1654701560000|2022-06-08 15:19:20|30562.8|30472.8|30555.2|30465.2|30564.7|30474.7|30555.2|30465.2|33
1654701570000|2022-06-08 15:19:30|30555.7|30465.7|30567.3|30477.3|30567.5|30477.5|30555.7|30465.7|36
1654701580000|2022-06-08 15:19:40|30567.9|30477.9|30554.4|30464.4|30568.3|30478.3|30554.4|30464.4|34
1654701590000|2022-06-08 15:19:50|30552.6|30462.6|30547.2|30457.2|30552.6|30462.6|30547.1|30457.1|23
1654701600000|2022-06-08 15:20:00|30547.3|30457.3|30532.1|30442.1|30547.5|30457.5|30530.6|30440.6|27
1654701610000|2022-06-08 15:20:10|30532.5|30442.5|30536|30446|30537.7|30447.7|30529.8|30439.8|30
1654701620000|2022-06-08 15:20:20|30536.1|30446.1|30532.5|30442.5|30536.1|30446.1|30529|30439|24
1654701630000|2022-06-08 15:20:30|30532|30442|30531.2|30441.2|30532.5|30442.5|30528.2|30438.2|24
1654701640000|2022-06-08 15:20:40|30531.1|30441.1|30532.7|30442.7|30534|30444|30529.9|30439.9|28
1654701650000|2022-06-08 15:20:50|30532.8|30442.8|30539.9|30449.9|30539.9|30449.9|30531.3|30441.3|25
1654701660000|2022-06-08 15:21:00|30539.7|30449.7|30545.8|30455.8|30547.2|30457.2|30539.3|30449.3|35
1654701670000|2022-06-08 15:21:10|30544.2|30454.2|30555.2|30465.2|30555.2|30465.2|30541.2|30451.2|30
1654701680000|2022-06-08 15:21:20|30554.5|30464.5|30551.8|30461.8|30554.9|30464.9|30550.5|30460.5|35
1654701690000|2022-06-08 15:21:30|30551.9|30461.9|30553.4|30463.4|30553.5|30463.5|30549.4|30459.4|31
1654701700000|2022-06-08 15:21:40|30553.2|30463.2|30548.2|30458.2|30553.7|30463.7|30547.6|30457.6|32
1654701710000|2022-06-08 15:21:50|30547.7|30457.7|30548.7|30458.7|30549.8|30459.8|30547.6|30457.6|26
1654701720000|2022-06-08 15:22:00|30548.8|30458.8|30539.1|30449.1|30548.8|30458.8|30537.4|30447.4|24
1654701730000|2022-06-08 15:22:10|30530.7|30440.7|30532.8|30442.8|30540|30450|30528.6|30438.6|28
1654701740000|2022-06-08 15:22:20|30535.1|30445.1|30530.8|30440.8|30535.9|30445.9|30530.2|30440.2|35
1654701750000|2022-06-08 15:22:30|30530.4|30440.4|30507.5|30417.5|30531.7|30441.7|30507.5|30417.5|25
1654701760000|2022-06-08 15:22:40|30506.1|30416.1|30504.1|30414.1|30506.1|30416.1|30503.7|30413.7|33
1654701770000|2022-06-08 15:22:50|30505|30415|30508.1|30418.1|30508.1|30418.1|30502.2|30412.2|34
1654701780000|2022-06-08 15:23:00|30508.9|30418.9|30509.5|30419.5|30511.5|30421.5|30505.2|30415.2|37
1654701790000|2022-06-08 15:23:10|30510|30420|30528.5|30438.5|30528.5|30438.5|30508.9|30418.9|37
1654701800000|2022-06-08 15:23:20|30527.6|30437.6|30541.2|30451.2|30542|30452|30527.6|30437.6|37
1654701810000|2022-06-08 15:23:30|30543.2|30453.2|30546.9|30456.9|30547.6|30457.6|30542.1|30452.1|36
1654701820000|2022-06-08 15:23:40|30547.4|30457.4|30532.6|30442.6|30548.4|30458.4|30532.1|30442.1|34
1654701830000|2022-06-08 15:23:50|30532.1|30442.1|30528.8|30438.8|30537.5|30447.5|30528.1|30438.1|30
1654701840000|2022-06-08 15:24:00|30528.6|30438.6|30535|30445|30537.3|30447.3|30528.6|30438.6|26
1654701850000|2022-06-08 15:24:10|30534.6|30444.6|30528.7|30438.7|30534.6|30444.6|30525.4|30435.4|32
1654701860000|2022-06-08 15:24:20|30529.5|30439.5|30526.6|30436.6|30529.5|30439.5|30523.7|30433.7|31
1654701870000|2022-06-08 15:24:30|30525.6|30435.6|30522.7|30432.7|30527.7|30437.7|30521.7|30431.7|33
1654701880000|2022-06-08 15:24:40|30522.6|30432.6|30533.4|30443.4|30534.4|30444.4|30522.6|30432.6|33
1654701890000|2022-06-08 15:24:50|30533.5|30443.5|30531.2|30441.2|30533.5|30443.5|30530.7|30440.7|30
1654701900000|2022-06-08 15:25:00|30533|30443|30500.6|30410.6|30533.2|30443.2|30500.6|30410.6|28
1654701910000|2022-06-08 15:25:10|30504.3|30414.3|30511.9|30421.9|30513.6|30423.6|30498.6|30408.6|36
1654701920000|2022-06-08 15:25:20|30511.1|30421.1|30521.4|30431.4|30522.6|30432.6|30511.1|30421.1|35
1654701930000|2022-06-08 15:25:30|30521.5|30431.5|30521.3|30431.3|30522|30432|30518.3|30428.3|31
1654701940000|2022-06-08 15:25:40|30521.5|30431.5|30526.7|30436.7|30526.7|30436.7|30519.5|30429.5|28
1654701950000|2022-06-08 15:25:50|30524.3|30434.3|30512.4|30422.4|30524.3|30434.3|30512.1|30422.1|31
1654701960000|2022-06-08 15:26:00|30512.6|30422.6|30510.4|30420.4|30512.6|30422.6|30509.3|30419.3|27
1654701970000|2022-06-08 15:26:10|30510.5|30420.5|30508.5|30418.5|30510.5|30420.5|30506.9|30416.9|29
1654701980000|2022-06-08 15:26:20|30507.5|30417.5|30515|30425|30515.4|30425.4|30507.5|30417.5|32
1654701990000|2022-06-08 15:26:30|30514.1|30424.1|30509.4|30419.4|30515.9|30425.9|30508.3|30418.3|29
1654702000000|2022-06-08 15:26:40|30509.5|30419.5|30505.6|30415.6|30509.5|30419.5|30505.6|30415.6|20
1654702010000|2022-06-08 15:26:50|30505.5|30415.5|30502.1|30412.1|30505.5|30415.5|30500.3|30410.3|26
1654702020000|2022-06-08 15:27:00|30502.3|30412.3|30509.2|30419.2|30509.2|30419.2|30502.3|30412.3|30
1654702030000|2022-06-08 15:27:10|30509.3|30419.3|30517.1|30427.1|30520.3|30430.3|30508.8|30418.8|35
1654702040000|2022-06-08 15:27:20|30519.6|30429.6|30517|30427|30519.8|30429.8|30513.7|30423.7|37
1654702050000|2022-06-08 15:27:30|30517.4|30427.4|30516.1|30426.1|30517.4|30427.4|30513.1|30423.1|31
1654702060000|2022-06-08 15:27:40|30516.2|30426.2|30515.2|30425.2|30517.4|30427.4|30514.6|30424.6|31
1654702070000|2022-06-08 15:27:50|30515.4|30425.4|30516.7|30426.7|30516.7|30426.7|30513.8|30423.8|31
1654702080000|2022-06-08 15:28:00|30516.6|30426.6|30521.9|30431.9|30523.6|30433.6|30516.6|30426.6|26
1654702090000|2022-06-08 15:28:10|30522|30432|30520.2|30430.2|30522.6|30432.6|30518.9|30428.9|35
1654702100000|2022-06-08 15:28:20|30520.4|30430.4|30521.8|30431.8|30524.3|30434.3|30520.4|30430.4|22
1654702110000|2022-06-08 15:28:30|30522.5|30432.5|30528.3|30438.3|30529.5|30439.5|30522.5|30432.5|32
1654702120000|2022-06-08 15:28:40|30529.4|30439.4|30527.3|30437.3|30532.5|30442.5|30525.4|30435.4|29
1654702130000|2022-06-08 15:28:50|30527.4|30437.4|30527.8|30437.8|30531|30441|30527|30437|30
1654702140000|2022-06-08 15:29:00|30529|30439|30529.5|30439.5|30530.6|30440.6|30527.8|30437.8|30
1654702150000|2022-06-08 15:29:10|30529.8|30439.8|30517.5|30427.5|30529.8|30439.8|30515.6|30425.6|35
1654702160000|2022-06-08 15:29:20|30517.9|30427.9|30518.5|30428.5|30520.9|30430.9|30517|30427|35
1654702170000|2022-06-08 15:29:30|30517.8|30427.8|30517.2|30427.2|30521.8|30431.8|30516.6|30426.6|28
1654702180000|2022-06-08 15:29:40|30516.8|30426.8|30507.2|30417.2|30517.8|30427.8|30507|30417|30
1654702190000|2022-06-08 15:29:50|30507.1|30417.1|30507.3|30417.3|30508.2|30418.2|30506.6|30416.6|28
1654702200000|2022-06-08 15:30:00|30507.1|30417.1|30497.9|30407.9|30507.1|30417.1|30497.5|30407.5|34
1654702210000|2022-06-08 15:30:10|30497.8|30407.8|30499.5|30409.5|30499.5|30409.5|30487.8|30397.8|33
1654702220000|2022-06-08 15:30:20|30500.5|30410.5|30493.7|30403.7|30500.5|30410.5|30492.2|30402.2|31
1654702230000|2022-06-08 15:30:30|30492.2|30402.2|30493.5|30403.5|30494.6|30404.6|30491.2|30401.2|35
1654702240000|2022-06-08 15:30:40|30493.8|30403.8|30497.8|30407.8|30501.8|30411.8|30493.8|30403.8|33
1654702250000|2022-06-08 15:30:50|30496.1|30406.1|30495.3|30405.3|30500.4|30410.4|30495.1|30405.1|23
1654702260000|2022-06-08 15:31:00|30495.6|30405.6|30488.1|30398.1|30495.6|30405.6|30487.8|30397.8|34
1654702270000|2022-06-08 15:31:10|30488|30398|30476.1|30386.1|30490.4|30400.4|30472.2|30382.2|35
1654702280000|2022-06-08 15:31:20|30476.4|30386.4|30486.6|30396.6|30487.2|30397.2|30476.4|30386.4|35
1654702290000|2022-06-08 15:31:30|30486.3|30396.3|30497.9|30407.9|30497.9|30407.9|30483.9|30393.9|28
1654702300000|2022-06-08 15:31:40|30497.7|30407.7|30503.3|30413.3|30504.4|30414.4|30497.7|30407.7|32
1654702310000|2022-06-08 15:31:50|30503.7|30413.7|30502.1|30412.1|30503.7|30413.7|30500.2|30410.2|32
1654702320000|2022-06-08 15:32:00|30502.5|30412.5|30523.9|30433.9|30524.9|30434.9|30500.5|30410.5|34
1654702330000|2022-06-08 15:32:10|30524.5|30434.5|30539.6|30449.6|30540.3|30450.3|30523.7|30433.7|33
1654702340000|2022-06-08 15:32:20|30539.8|30449.8|30543.1|30453.1|30543.3|30453.3|30538.4|30448.4|38
1654702350000|2022-06-08 15:32:30|30543.5|30453.5|30548.4|30458.4|30548.4|30458.4|30539|30449|36
1654702360000|2022-06-08 15:32:40|30547.2|30457.2|30537.3|30447.3|30549.2|30459.2|30537.3|30447.3|32
1654702370000|2022-06-08 15:32:50|30535.1|30445.1|30533.7|30443.7|30543.9|30453.9|30530.1|30440.1|27
1654702380000|2022-06-08 15:33:00|30530.6|30440.6|30536.4|30446.4|30537.4|30447.4|30528.8|30438.8|32
1654702390000|2022-06-08 15:33:10|30535.6|30445.6|30545|30455|30546.7|30456.7|30535.6|30445.6|30
1654702400000|2022-06-08 15:33:20|30544.4|30454.4|30545.1|30455.1|30546.2|30456.2|30541.5|30451.5|33
1654702410000|2022-06-08 15:33:30|30546.4|30456.4|30542.2|30452.2|30547.8|30457.8|30541.1|30451.1|28
1654702420000|2022-06-08 15:33:40|30542.1|30452.1|30535.8|30445.8|30542.2|30452.2|30534.3|30444.3|23
1654702430000|2022-06-08 15:33:50|30535.6|30445.6|30513.4|30423.4|30536.6|30446.6|30513.4|30423.4|33
1654702440000|2022-06-08 15:34:00|30514.2|30424.2|30509|30419|30514.5|30424.5|30507.1|30417.1|27
1654702450000|2022-06-08 15:34:10|30508.4|30418.4|30504.1|30414.1|30509.9|30419.9|30503.9|30413.9|32
1654702460000|2022-06-08 15:34:20|30504.5|30414.5|30516.6|30426.6|30517.5|30427.5|30503.8|30413.8|32
1654702470000|2022-06-08 15:34:30|30517.6|30427.6|30522.3|30432.3|30522.7|30432.7|30515.6|30425.6|35
1654702480000|2022-06-08 15:34:40|30522.6|30432.6|30523.1|30433.1|30523.2|30433.2|30520.2|30430.2|30
1654702490000|2022-06-08 15:34:50|30522.7|30432.7|30532.3|30442.3|30536|30446|30522.3|30432.3|37
1654702500000|2022-06-08 15:35:00|30538.5|30448.5|30542.7|30452.7|30550.2|30460.2|30538.5|30448.5|32
1654702510000|2022-06-08 15:35:10|30540.2|30450.2|30545.4|30455.4|30545.6|30455.6|30533.1|30443.1|38
1654702520000|2022-06-08 15:35:20|30544.5|30454.5|30541|30451|30546.6|30456.6|30540.4|30450.4|35
1654702530000|2022-06-08 15:35:30|30540.3|30450.3|30539.8|30449.8|30541.2|30451.2|30538.4|30448.4|34
1654702540000|2022-06-08 15:35:40|30540.1|30450.1|30535.9|30445.9|30540.3|30450.3|30535.1|30445.1|36
1654702550000|2022-06-08 15:35:50|30534.5|30444.5|30535.5|30445.5|30536.4|30446.4|30529.8|30439.8|31
1654702560000|2022-06-08 15:36:00|30535.4|30445.4|30538.2|30448.2|30539.9|30449.9|30535.4|30445.4|30
1654702570000|2022-06-08 15:36:10|30539.3|30449.3|30541.1|30451.1|30547|30457|30536.5|30446.5|36
1654702580000|2022-06-08 15:36:20|30541.8|30451.8|30540.3|30450.3|30541.8|30451.8|30539.4|30449.4|33
1654702590000|2022-06-08 15:36:30|30539.9|30449.9|30537.7|30447.7|30541.7|30451.7|30537.7|30447.7|37
1654702600000|2022-06-08 15:36:40|30537.3|30447.3|30532.9|30442.9|30538.6|30448.6|30532.7|30442.7|31
1654702610000|2022-06-08 15:36:50|30532.8|30442.8|30537.9|30447.9|30538.6|30448.6|30532.8|30442.8|30
1654702620000|2022-06-08 15:37:00|30538.3|30448.3|30544.6|30454.6|30551.2|30461.2|30536.7|30446.7|29
1654702630000|2022-06-08 15:37:10|30544.3|30454.3|30549.5|30459.5|30549.5|30459.5|30544.3|30454.3|29
1654702640000|2022-06-08 15:37:20|30549.7|30459.7|30548|30458|30550.5|30460.5|30546.5|30456.5|33
1654702650000|2022-06-08 15:37:30|30548.4|30458.4|30551.5|30461.5|30552.3|30462.3|30547|30457|35
1654702660000|2022-06-08 15:37:40|30551.9|30461.9|30556.1|30466.1|30557.7|30467.7|30551.3|30461.3|27
1654702670000|2022-06-08 15:37:50|30558.7|30468.7|30566.6|30476.6|30566.6|30476.6|30558.4|30468.4|30
1654702680000|2022-06-08 15:38:00|30567.6|30477.6|30571.9|30481.9|30577.6|30487.6|30564.1|30474.1|32
1654702690000|2022-06-08 15:38:10|30570.6|30480.6|30555.2|30465.2|30571.2|30481.2|30551.5|30461.5|35
1654702700000|2022-06-08 15:38:20|30555.8|30465.8|30568.2|30478.2|30569.1|30479.1|30555.8|30465.8|26
1654702710000|2022-06-08 15:38:30|30568.9|30478.9|30566.3|30476.3|30569.1|30479.1|30564.6|30474.6|31
1654702720000|2022-06-08 15:38:40|30566.4|30476.4|30553.7|30463.7|30566.8|30476.8|30552.9|30462.9|29
1654702730000|2022-06-08 15:38:50|30548.9|30458.9|30550.5|30460.5|30550.5|30460.5|30548.6|30458.6|26
1654702740000|2022-06-08 15:39:00|30550.2|30460.2|30552.3|30462.3|30554.2|30464.2|30547.9|30457.9|37
1654702750000|2022-06-08 15:39:10|30551.9|30461.9|30547.3|30457.3|30552.8|30462.8|30543.9|30453.9|35
1654702760000|2022-06-08 15:39:20|30546.5|30456.5|30544.9|30454.9|30547.2|30457.2|30544.1|30454.1|29
1654702770000|2022-06-08 15:39:30|30546.5|30456.5|30541.7|30451.7|30549|30459|30541.4|30451.4|35
1654702780000|2022-06-08 15:39:40|30542.2|30452.2|30533|30443|30542.2|30452.2|30524.3|30434.3|30
1654702790000|2022-06-08 15:39:50|30534.3|30444.3|30540.2|30450.2|30541|30451|30530.4|30440.4|33
1654702800000|2022-06-08 15:40:00|30539.9|30449.9|30551.7|30461.7|30552.6|30462.6|30538.8|30448.8|31
1654702810000|2022-06-08 15:40:10|30552.2|30462.2|30567|30477|30567.6|30477.6|30550.9|30460.9|34
1654702820000|2022-06-08 15:40:20|30571.5|30481.5|30570.9|30480.9|30571.5|30481.5|30568.7|30478.7|30
1654702830000|2022-06-08 15:40:30|30569.9|30479.9|30555.8|30465.8|30572.9|30482.9|30555.8|30465.8|32
1654702840000|2022-06-08 15:40:40|30552.2|30462.2|30546.8|30456.8|30553.4|30463.4|30546.3|30456.3|37
1654702850000|2022-06-08 15:40:50|30546|30456|30542|30452|30546|30456|30540.3|30450.3|30
1654702860000|2022-06-08 15:41:00|30541.9|30451.9|30536.9|30446.9|30544.4|30454.4|30536.9|30446.9|35
1654702870000|2022-06-08 15:41:10|30536.3|30446.3|30529.2|30439.2|30536.9|30446.9|30526.2|30436.2|33
1654702880000|2022-06-08 15:41:20|30529.4|30439.4|30529.3|30439.3|30531.5|30441.5|30525.7|30435.7|26
1654702890000|2022-06-08 15:41:30|30529.9|30439.9|30529.6|30439.6|30530.2|30440.2|30527.5|30437.5|25
1654702900000|2022-06-08 15:41:40|30529.9|30439.9|30531.4|30441.4|30531.7|30441.7|30528.7|30438.7|29
1654702910000|2022-06-08 15:41:50|30529|30439|30532.7|30442.7|30534.6|30444.6|30529|30439|29
1654702920000|2022-06-08 15:42:00|30533.5|30443.5|30532.2|30442.2|30533.5|30443.5|30530.4|30440.4|31
1654702930000|2022-06-08 15:42:10|30535.8|30445.8|30534.4|30444.4|30538.4|30448.4|30531|30441|32
1654702940000|2022-06-08 15:42:20|30533.8|30443.8|30531|30441|30534.8|30444.8|30528.2|30438.2|27
1654702950000|2022-06-08 15:42:30|30531.4|30441.4|30537.1|30447.1|30537.3|30447.3|30531.3|30441.3|24
1654702960000|2022-06-08 15:42:40|30537.8|30447.8|30533.8|30443.8|30538|30448|30532.7|30442.7|27
1654702970000|2022-06-08 15:42:50|30534.4|30444.4|30529.7|30439.7|30534.5|30444.5|30529.7|30439.7|22
1654702980000|2022-06-08 15:43:00|30528.8|30438.8|30504.9|30414.9|30529.6|30439.6|30503.7|30413.7|36
1654702990000|2022-06-08 15:43:10|30505|30415|30503.3|30413.3|30509.1|30419.1|30496.7|30406.7|38
1654703000000|2022-06-08 15:43:20|30508.3|30418.3|30510.1|30420.1|30516|30426|30507.3|30417.3|33
1654703010000|2022-06-08 15:43:30|30509.4|30419.4|30500.7|30410.7|30509.4|30419.4|30500.7|30410.7|35
1654703020000|2022-06-08 15:43:40|30502.9|30412.9|30497.2|30407.2|30503.7|30413.7|30496|30406|32
1654703030000|2022-06-08 15:43:50|30497.3|30407.3|30494.7|30404.7|30497.4|30407.4|30492.8|30402.8|32
1654703040000|2022-06-08 15:44:00|30493.5|30403.5|30485.9|30395.9|30495.4|30405.4|30482.8|30392.8|31
1654703050000|2022-06-08 15:44:10|30486.8|30396.8|30489|30399|30489|30399|30486.5|30396.5|32
1654703060000|2022-06-08 15:44:20|30489.7|30399.7|30489.8|30399.8|30489.9|30399.9|30484.9|30394.9|32
1654703070000|2022-06-08 15:44:30|30489.3|30399.3|30486.2|30396.2|30489.8|30399.8|30486|30396|24
1654703080000|2022-06-08 15:44:40|30484.9|30394.9|30448.9|30358.9|30484.9|30394.9|30448.9|30358.9|38
1654703090000|2022-06-08 15:44:50|30444.3|30354.3|30423.2|30333.2|30445|30355|30417.4|30327.4|39
1654703100000|2022-06-08 15:45:00|30426.4|30336.4|30456|30366|30456.3|30366.3|30426.4|30336.4|39
1654703110000|2022-06-08 15:45:10|30459.5|30369.5|30427.7|30337.7|30460.9|30370.9|30420.3|30330.3|39
1654703120000|2022-06-08 15:45:20|30426.3|30336.3|30439.9|30349.9|30441.6|30351.6|30424.3|30334.3|40
1654703130000|2022-06-08 15:45:30|30438.2|30348.2|30431.3|30341.3|30457.4|30367.4|30430.4|30340.4|39
1654703140000|2022-06-08 15:45:40|30430.6|30340.6|30432.6|30342.6|30434.8|30344.8|30423.5|30333.5|36
1654703150000|2022-06-08 15:45:50|30431.9|30341.9|30432.1|30342.1|30432.4|30342.4|30429.2|30339.2|34
1654703160000|2022-06-08 15:46:00|30432.9|30342.9|30443.1|30353.1|30449.2|30359.2|30432.2|30342.2|34
1654703170000|2022-06-08 15:46:10|30443.3|30353.3|30459.5|30369.5|30460.7|30370.7|30442.1|30352.1|38
1654703180000|2022-06-08 15:46:20|30463.7|30373.7|30455.2|30365.2|30466|30376|30452.3|30362.3|39
1654703190000|2022-06-08 15:46:30|30455.4|30365.4|30455.6|30365.6|30460.2|30370.2|30454.8|30364.8|36
1654703200000|2022-06-08 15:46:40|30455.8|30365.8|30458.3|30368.3|30459.1|30369.1|30454.2|30364.2|32
1654703210000|2022-06-08 15:46:50|30457.9|30367.9|30460.5|30370.5|30462|30372|30457.1|30367.1|33
1654703220000|2022-06-08 15:47:00|30461.1|30371.1|30440.2|30350.2|30461.1|30371.1|30440.2|30350.2|34
1654703230000|2022-06-08 15:47:10|30440|30350|30447.4|30357.4|30447.4|30357.4|30439.1|30349.1|25
1654703240000|2022-06-08 15:47:20|30447|30357|30467.3|30377.3|30467.4|30377.4|30446.1|30356.1|39
1654703250000|2022-06-08 15:47:30|30467.4|30377.4|30464.5|30374.5|30473.7|30383.7|30464.4|30374.4|38
1654703260000|2022-06-08 15:47:40|30465.7|30375.7|30457.8|30367.8|30466|30376|30457.6|30367.6|31
1654703270000|2022-06-08 15:47:50|30457.7|30367.7|30465.4|30375.4|30465.4|30375.4|30455.9|30365.9|28
1654703280000|2022-06-08 15:48:00|30465.2|30375.2|30463.8|30373.8|30469|30379|30462.4|30372.4|32
1654703290000|2022-06-08 15:48:10|30463.3|30373.3|30455.1|30365.1|30463.3|30373.3|30452.4|30362.4|35
1654703300000|2022-06-08 15:48:20|30454.8|30364.8|30459.5|30369.5|30459.5|30369.5|30452|30362|24
1654703310000|2022-06-08 15:48:30|30459|30369|30458.6|30368.6|30464.7|30374.7|30458.6|30368.6|28
1654703320000|2022-06-08 15:48:40|30456.9|30366.9|30456.7|30366.7|30458.5|30368.5|30454.5|30364.5|35
1654703330000|2022-06-08 15:48:50|30456.4|30366.4|30455.4|30365.4|30464.9|30374.9|30455.4|30365.4|38
1654703340000|2022-06-08 15:49:00|30455.5|30365.5|30466.9|30376.9|30471.9|30381.9|30455.1|30365.1|31
1654703350000|2022-06-08 15:49:10|30464.6|30374.6|30469.1|30379.1|30469.8|30379.8|30462.3|30372.3|39
1654703360000|2022-06-08 15:49:20|30468.3|30378.3|30474|30384|30474.9|30384.9|30468.3|30378.3|30
1654703370000|2022-06-08 15:49:30|30472.8|30382.8|30481.5|30391.5|30481.8|30391.8|30472.8|30382.8|33
1654703380000|2022-06-08 15:49:40|30481|30391|30469.5|30379.5|30481.5|30391.5|30469.5|30379.5|31
1654703390000|2022-06-08 15:49:50|30470.1|30380.1|30474.9|30384.9|30474.9|30384.9|30468.2|30378.2|33
1654703400000|2022-06-08 15:50:00|30474.7|30384.7|30478|30388|30478.1|30388.1|30469|30379|34
1654703410000|2022-06-08 15:50:10|30477.7|30387.7|30474.5|30384.5|30478.9|30388.9|30470.1|30380.1|36
1654703420000|2022-06-08 15:50:20|30474.6|30384.6|30476.3|30386.3|30477.4|30387.4|30471.3|30381.3|33
1654703430000|2022-06-08 15:50:30|30477.1|30387.1|30485.8|30395.8|30488.1|30398.1|30475.6|30385.6|38
1654703440000|2022-06-08 15:50:40|30485|30395|30490|30400|30492.3|30402.3|30483.7|30393.7|35
1654703450000|2022-06-08 15:50:50|30491.9|30401.9|30488.5|30398.5|30493.2|30403.2|30488.5|30398.5|33
1654703460000|2022-06-08 15:51:00|30488.7|30398.7|30488.6|30398.6|30499.3|30409.3|30487.9|30397.9|35
1654703470000|2022-06-08 15:51:10|30484.8|30394.8|30491.6|30401.6|30491.6|30401.6|30484.8|30394.8|28
1654703480000|2022-06-08 15:51:20|30491.3|30401.3|30494.6|30404.6|30494.9|30404.9|30486.6|30396.6|36
1654703490000|2022-06-08 15:51:30|30493.7|30403.7|30496.8|30406.8|30497.2|30407.2|30492.3|30402.3|29
1654703500000|2022-06-08 15:51:40|30498.5|30408.5|30500.7|30410.7|30501.7|30411.7|30498.3|30408.3|31
1654703510000|2022-06-08 15:51:50|30501.5|30411.5|30503.5|30413.5|30504.8|30414.8|30501.5|30411.5|28
1654703520000|2022-06-08 15:52:00|30503.7|30413.7|30510.1|30420.1|30512.1|30422.1|30502.7|30412.7|33
1654703530000|2022-06-08 15:52:10|30508.3|30418.3|30500.9|30410.9|30513.7|30423.7|30499.5|30409.5|38
1654703540000|2022-06-08 15:52:20|30502|30412|30498.1|30408.1|30505|30415|30498.1|30408.1|33
1654703550000|2022-06-08 15:52:30|30497.8|30407.8|30496.2|30406.2|30498.6|30408.6|30496.2|30406.2|32
1654703560000|2022-06-08 15:52:40|30496.7|30406.7|30500.8|30410.8|30500.8|30410.8|30496.7|30406.7|26
1654703570000|2022-06-08 15:52:50|30499.9|30409.9|30496.3|30406.3|30499.9|30409.9|30495.3|30405.3|26
1654703580000|2022-06-08 15:53:00|30495.9|30405.9|30483.8|30393.8|30496.5|30406.5|30483.8|30393.8|35
1654703590000|2022-06-08 15:53:10|30482.7|30392.7|30490.5|30400.5|30491.1|30401.1|30482.7|30392.7|34
1654703600000|2022-06-08 15:53:20|30490.6|30400.6|30492.9|30402.9|30494.4|30404.4|30490.6|30400.6|32
1654703610000|2022-06-08 15:53:30|30493.2|30403.2|30488.7|30398.7|30493.7|30403.7|30486.1|30396.1|26
1654703620000|2022-06-08 15:53:40|30488.4|30398.4|30495.7|30405.7|30496.6|30406.6|30485.6|30395.6|32
1654703630000|2022-06-08 15:53:50|30496.9|30406.9|30496.7|30406.7|30497.6|30407.6|30494.1|30404.1|29
1654703640000|2022-06-08 15:54:00|30496.5|30406.5|30496.4|30406.4|30496.9|30406.9|30490.6|30400.6|23
1654703650000|2022-06-08 15:54:10|30495.3|30405.3|30478.2|30388.2|30495.3|30405.3|30477.6|30387.6|31
1654703660000|2022-06-08 15:54:20|30477.6|30387.6|30476.2|30386.2|30478.8|30388.8|30471|30381|25
1654703670000|2022-06-08 15:54:30|30477|30387|30480.1|30390.1|30480.6|30390.6|30477|30387|22
1654703680000|2022-06-08 15:54:40|30480.6|30390.6|30490.9|30400.9|30490.9|30400.9|30480|30390|27
1654703690000|2022-06-08 15:54:50|30491.5|30401.5|30485.6|30395.6|30491.5|30401.5|30482.8|30392.8|27
1654703700000|2022-06-08 15:55:00|30485.7|30395.7|30485.5|30395.5|30489.9|30399.9|30485.4|30395.4|37
1654703710000|2022-06-08 15:55:10|30482.6|30392.6|30473.4|30383.4|30483.3|30393.3|30470.9|30380.9|33
1654703720000|2022-06-08 15:55:20|30472.2|30382.2|30462.7|30372.7|30472.2|30382.2|30462.2|30372.2|32
1654703730000|2022-06-08 15:55:30|30462.9|30372.9|30465.4|30375.4|30466.7|30376.7|30462.1|30372.1|28
1654703740000|2022-06-08 15:55:40|30465.7|30375.7|30471.2|30381.2|30471.4|30381.4|30465.5|30375.5|25
1654703750000|2022-06-08 15:55:50|30471.3|30381.3|30469|30379|30471.3|30381.3|30468.5|30378.5|24
1654703760000|2022-06-08 15:56:00|30468.9|30378.9|30480.7|30390.7|30481.9|30391.9|30468.7|30378.7|33
1654703770000|2022-06-08 15:56:10|30482.2|30392.2|30489.4|30399.4|30491.3|30401.3|30481|30391|40
1654703780000|2022-06-08 15:56:20|30488|30398|30488.5|30398.5|30488.6|30398.6|30486.6|30396.6|28
1654703790000|2022-06-08 15:56:30|30487.7|30397.7|30491.4|30401.4|30491.4|30401.4|30486.7|30396.7|33
1654703800000|2022-06-08 15:56:40|30491.1|30401.1|30488.2|30398.2|30491.1|30401.1|30487.6|30397.6|25
1654703810000|2022-06-08 15:56:50|30488.5|30398.5|30481.9|30391.9|30488.6|30398.6|30480.4|30390.4|29
1654703820000|2022-06-08 15:57:00|30480.3|30390.3|30484.1|30394.1|30484.1|30394.1|30480|30390|27
1654703830000|2022-06-08 15:57:10|30484.9|30394.9|30477.8|30387.8|30489.5|30399.5|30477.8|30387.8|31
1654703840000|2022-06-08 15:57:20|30477.9|30387.9|30469.3|30379.3|30480.2|30390.2|30468.8|30378.8|29
1654703850000|2022-06-08 15:57:30|30472.1|30382.1|30470.4|30380.4|30472.9|30382.9|30469.3|30379.3|31
1654703860000|2022-06-08 15:57:40|30470|30380|30470.9|30380.9|30470.9|30380.9|30466.5|30376.5|35
1654703870000|2022-06-08 15:57:50|30471|30381|30468.8|30378.8|30472.3|30382.3|30468.1|30378.1|32
1654703880000|2022-06-08 15:58:00|30469.1|30379.1|30479.2|30389.2|30481.1|30391.1|30466.4|30376.4|34
1654703890000|2022-06-08 15:58:10|30480|30390|30487.5|30397.5|30488.1|30398.1|30477.5|30387.5|36
1654703900000|2022-06-08 15:58:20|30487.7|30397.7|30486.6|30396.6|30489.7|30399.7|30485|30395|36
1654703910000|2022-06-08 15:58:30|30488|30398|30481.9|30391.9|30488.1|30398.1|30478.7|30388.7|32
1654703920000|2022-06-08 15:58:40|30482.3|30392.3|30485|30395|30485.7|30395.7|30478.6|30388.6|26
1654703930000|2022-06-08 15:58:50|30484.7|30394.7|30484.7|30394.7|30486|30396|30484.1|30394.1|25
1654703940000|2022-06-08 15:59:00|30485.3|30395.3|30492.9|30402.9|30495|30405|30485.1|30395.1|32
1654703950000|2022-06-08 15:59:10|30491.5|30401.5|30493.6|30403.6|30495.1|30405.1|30491.5|30401.5|30
1654703960000|2022-06-08 15:59:20|30493.5|30403.5|30495.3|30405.3|30496.7|30406.7|30492.8|30402.8|30
1654703970000|2022-06-08 15:59:30|30495|30405|30500.7|30410.7|30506.7|30416.7|30494.8|30404.8|29
1654703980000|2022-06-08 15:59:40|30500.9|30410.9|30488|30398|30500.9|30410.9|30487.9|30397.9|33
1654703990000|2022-06-08 15:59:50|30497.6|30407.6|30497.9|30407.9|30500.8|30410.8|30488.8|30398.8|32
1654704000000|2022-06-08 16:00:00|30497.7|30407.7|30494.2|30404.2|30499.6|30409.6|30492.1|30402.1|28
1654704010000|2022-06-08 16:00:10|30493.7|30403.7|30492.9|30402.9|30494.7|30404.7|30490.9|30400.9|31
1654704020000|2022-06-08 16:00:20|30493.4|30403.4|30511.9|30421.9|30514.9|30424.9|30493.3|30403.3|35
1654704030000|2022-06-08 16:00:30|30514|30424|30523.5|30433.5|30524.1|30434.1|30511.3|30421.3|33
1654704040000|2022-06-08 16:00:40|30522.4|30432.4|30523.3|30433.3|30525|30435|30522.4|30432.4|36
1654704050000|2022-06-08 16:00:50|30523.2|30433.2|30521|30431|30526.4|30436.4|30519.2|30429.2|31
1654704060000|2022-06-08 16:01:00|30520.1|30430.1|30532.9|30442.9|30539.7|30449.7|30520.1|30430.1|38
1654704070000|2022-06-08 16:01:10|30532.2|30442.2|30525.9|30435.9|30532.3|30442.3|30521.4|30431.4|36
1654704080000|2022-06-08 16:01:20|30525|30435|30523|30433|30527.7|30437.7|30521.5|30431.5|38
1654704090000|2022-06-08 16:01:30|30522.9|30432.9|30528.2|30438.2|30528.3|30438.3|30521.2|30431.2|33
1654704100000|2022-06-08 16:01:40|30528.9|30438.9|30534.4|30444.4|30537.1|30447.1|30528.9|30438.9|39
1654704110000|2022-06-08 16:01:50|30534.7|30444.7|30533.3|30443.3|30536.2|30446.2|30529.2|30439.2|31
1654704120000|2022-06-08 16:02:00|30533.7|30443.7|30533.7|30443.7|30533.9|30443.9|30531.7|30441.7|33
1654704130000|2022-06-08 16:02:10|30533.4|30443.4|30533.9|30443.9|30539.3|30449.3|30527.2|30437.2|34
1654704140000|2022-06-08 16:02:20|30535.2|30445.2|30538.4|30448.4|30538.8|30448.8|30533.4|30443.4|36
1654704150000|2022-06-08 16:02:30|30539.1|30449.1|30534.9|30444.9|30539.1|30449.1|30533.6|30443.6|31
1654704160000|2022-06-08 16:02:40|30534.2|30444.2|30527.6|30437.6|30535.4|30445.4|30526.2|30436.2|24
1654704170000|2022-06-08 16:02:50|30527.2|30437.2|30543|30453|30543|30453|30525.6|30435.6|37
1654704180000|2022-06-08 16:03:00|30542.8|30452.8|30531.9|30441.9|30544.5|30454.5|30530.3|30440.3|34
1654704190000|2022-06-08 16:03:10|30531.1|30441.1|30534.9|30444.9|30535.3|30445.3|30529.7|30439.7|32
1654704200000|2022-06-08 16:03:20|30535|30445|30539.6|30449.6|30541.2|30451.2|30534.9|30444.9|31
1654704210000|2022-06-08 16:03:30|30539.1|30449.1|30532.9|30442.9|30540.2|30450.2|30531.9|30441.9|24
1654704220000|2022-06-08 16:03:40|30534|30444|30524.2|30434.2|30534.3|30444.3|30524.2|30434.2|28
1654704230000|2022-06-08 16:03:50|30523.2|30433.2|30522.1|30432.1|30524|30434|30520.2|30430.2|28
1654704240000|2022-06-08 16:04:00|30522.4|30432.4|30508.9|30418.9|30522.4|30432.4|30508.2|30418.2|29
1654704250000|2022-06-08 16:04:10|30509.7|30419.7|30504.1|30414.1|30512.3|30422.3|30499.5|30409.5|24
1654704260000|2022-06-08 16:04:20|30503.9|30413.9|30506.5|30416.5|30506.8|30416.8|30501.4|30411.4|34
1654704270000|2022-06-08 16:04:30|30505.9|30415.9|30515.1|30425.1|30515.1|30425.1|30505.9|30415.9|21
1654704280000|2022-06-08 16:04:40|30515.6|30425.6|30525.5|30435.5|30527.2|30437.2|30514.8|30424.8|24
1654704290000|2022-06-08 16:04:50|30525.1|30435.1|30526.7|30436.7|30526.7|30436.7|30522.2|30432.2|28
1654704300000|2022-06-08 16:05:00|30527.5|30437.5|30528.5|30438.5|30529|30439|30525.7|30435.7|34
1654704310000|2022-06-08 16:05:10|30529.6|30439.6|30523.2|30433.2|30531.6|30441.6|30523.2|30433.2|35
1654704320000|2022-06-08 16:05:20|30524.2|30434.2|30517.2|30427.2|30524.2|30434.2|30511.3|30421.3|30
1654704330000|2022-06-08 16:05:30|30515.1|30425.1|30512.7|30422.7|30518.4|30428.4|30512.6|30422.6|25
1654704340000|2022-06-08 16:05:40|30512.3|30422.3|30507.8|30417.8|30512.3|30422.3|30504.4|30414.4|28
1654704350000|2022-06-08 16:05:50|30508.2|30418.2|30477.6|30387.6|30508.2|30418.2|30476.8|30386.8|37
1654704360000|2022-06-08 16:06:00|30478.3|30388.3|30462.1|30372.1|30479.9|30389.9|30455.6|30365.6|40
1654704370000|2022-06-08 16:06:10|30461.3|30371.3|30472.3|30382.3|30479.7|30389.7|30461.3|30371.3|34
1654704380000|2022-06-08 16:06:20|30471.8|30381.8|30470.3|30380.3|30477.5|30387.5|30469.2|30379.2|36
1654704390000|2022-06-08 16:06:30|30471.2|30381.2|30487.8|30397.8|30487.8|30397.8|30470.1|30380.1|40
1654704400000|2022-06-08 16:06:40|30488.2|30398.2|30505.3|30415.3|30506.7|30416.7|30488.2|30398.2|34
1654704410000|2022-06-08 16:06:50|30507.1|30417.1|30506.5|30416.5|30509.5|30419.5|30504|30414|32
1654704420000|2022-06-08 16:07:00|30506.6|30416.6|30507|30417|30510.8|30420.8|30506.4|30416.4|34
1654704430000|2022-06-08 16:07:10|30507.1|30417.1|30492.2|30402.2|30507.1|30417.1|30492.2|30402.2|37
1654704440000|2022-06-08 16:07:20|30494|30404|30495.8|30405.8|30496.4|30406.4|30489.7|30399.7|36
1654704450000|2022-06-08 16:07:30|30495.7|30405.7|30498.5|30408.5|30498.8|30408.8|30493.5|30403.5|31
1654704460000|2022-06-08 16:07:40|30498.6|30408.6|30498|30408|30498.7|30408.7|30494.3|30404.3|33
1654704470000|2022-06-08 16:07:50|30498.4|30408.4|30508.4|30418.4|30509|30419|30498.4|30408.4|30
1654704480000|2022-06-08 16:08:00|30508.5|30418.5|30511.8|30421.8|30513.2|30423.2|30508.4|30418.4|36
1654704490000|2022-06-08 16:08:10|30511.9|30421.9|30512.6|30422.6|30513.1|30423.1|30506.7|30416.7|37
1654704500000|2022-06-08 16:08:20|30512.9|30422.9|30511.6|30421.6|30514|30424|30508.8|30418.8|29
1654704510000|2022-06-08 16:08:30|30510.6|30420.6|30509.4|30419.4|30512.8|30422.8|30509.3|30419.3|28
1654704520000|2022-06-08 16:08:40|30510.5|30420.5|30513.4|30423.4|30513.4|30423.4|30510.5|30420.5|23
1654704530000|2022-06-08 16:08:50|30514.6|30424.6|30517.2|30427.2|30520.2|30430.2|30514.6|30424.6|33
1654704540000|2022-06-08 16:09:00|30516.4|30426.4|30514.8|30424.8|30519.6|30429.6|30507.7|30417.7|38
1654704550000|2022-06-08 16:09:10|30514.2|30424.2|30521.7|30431.7|30522.1|30432.1|30514.2|30424.2|38
1654704560000|2022-06-08 16:09:20|30521.8|30431.8|30526.4|30436.4|30527.3|30437.3|30521.8|30431.8|32
1654704570000|2022-06-08 16:09:30|30526.5|30436.5|30526.6|30436.6|30528.6|30438.6|30524.6|30434.6|27
1654704580000|2022-06-08 16:09:40|30526.3|30436.3|30527.8|30437.8|30527.9|30437.9|30525.7|30435.7|33
1654704590000|2022-06-08 16:09:50|30527.4|30437.4|30530.6|30440.6|30531.4|30441.4|30527.4|30437.4|27
1654704600000|2022-06-08 16:10:00|30530.7|30440.7|30534.6|30444.6|30535.9|30445.9|30530.4|30440.4|31
1654704610000|2022-06-08 16:10:10|30534.5|30444.5|30533.9|30443.9|30535.3|30445.3|30532|30442|31
1654704620000|2022-06-08 16:10:20|30535.3|30445.3|30528.9|30438.9|30535.4|30445.4|30528.4|30438.4|28
1654704630000|2022-06-08 16:10:30|30528.8|30438.8|30530.5|30440.5|30531|30441|30528.8|30438.8|31
1654704640000|2022-06-08 16:10:40|30530.8|30440.8|30523.9|30433.9|30530.8|30440.8|30513.4|30423.4|31
1654704650000|2022-06-08 16:10:50|30523.7|30433.7|30520.8|30430.8|30524.3|30434.3|30520.7|30430.7|30
1654704660000|2022-06-08 16:11:00|30520.4|30430.4|30533.3|30443.3|30533.6|30443.6|30520|30430|33
1654704670000|2022-06-08 16:11:10|30532.1|30442.1|30530.4|30440.4|30532.9|30442.9|30530|30440|31
1654704680000|2022-06-08 16:11:20|30530.3|30440.3|30527.8|30437.8|30530.3|30440.3|30524.4|30434.4|33
1654704690000|2022-06-08 16:11:30|30527|30437|30529.3|30439.3|30529.3|30439.3|30526.1|30436.1|25
1654704700000|2022-06-08 16:11:40|30529.6|30439.6|30534.1|30444.1|30537|30447|30529.6|30439.6|22
1654704710000|2022-06-08 16:11:50|30530.5|30440.5|30528.4|30438.4|30531.9|30441.9|30527|30437|29
1654704720000|2022-06-08 16:12:00|30528.1|30438.1|30527.2|30437.2|30528.1|30438.1|30524.7|30434.7|21
1654704730000|2022-06-08 16:12:10|30527|30437|30537.2|30447.2|30537.4|30447.4|30525.1|30435.1|34
1654704740000|2022-06-08 16:12:20|30536.9|30446.9|30540.6|30450.6|30542.8|30452.8|30536.3|30446.3|31
1654704750000|2022-06-08 16:12:30|30540.7|30450.7|30538.9|30448.9|30541|30451|30538.2|30448.2|30
1654704760000|2022-06-08 16:12:40|30539.2|30449.2|30534.4|30444.4|30539.4|30449.4|30534.4|30444.4|27
1654704770000|2022-06-08 16:12:50|30535.4|30445.4|30530.2|30440.2|30535.9|30445.9|30529.4|30439.4|28
1654704780000|2022-06-08 16:13:00|30532.7|30442.7|30554.1|30464.1|30554.1|30464.1|30531.7|30441.7|33
1654704790000|2022-06-08 16:13:10|30554.2|30464.2|30544.4|30454.4|30554.4|30464.4|30542.7|30452.7|33
1654704800000|2022-06-08 16:13:20|30544.7|30454.7|30557.3|30467.3|30558.4|30468.4|30544.7|30454.7|35
1654704810000|2022-06-08 16:13:30|30558.4|30468.4|30565.5|30475.5|30568.7|30478.7|30558.3|30468.3|25
1654704820000|2022-06-08 16:13:40|30563.9|30473.9|30568.8|30478.8|30568.8|30478.8|30562.9|30472.9|30
1654704830000|2022-06-08 16:13:50|30569.5|30479.5|30559.3|30469.3|30571.8|30481.8|30559.3|30469.3|34
1654704840000|2022-06-08 16:14:00|30559.1|30469.1|30566.6|30476.6|30567.2|30477.2|30559.1|30469.1|35
1654704850000|2022-06-08 16:14:10|30567|30477|30561.5|30471.5|30567.5|30477.5|30557.4|30467.4|31
1654704860000|2022-06-08 16:14:20|30563.8|30473.8|30565.3|30475.3|30566|30476|30562.7|30472.7|27
1654704870000|2022-06-08 16:14:30|30565.1|30475.1|30563.5|30473.5|30565.1|30475.1|30563.1|30473.1|21
1654704880000|2022-06-08 16:14:40|30563.9|30473.9|30562.6|30472.6|30565.9|30475.9|30562.5|30472.5|30
1654704890000|2022-06-08 16:14:50|30561.7|30471.7|30563.8|30473.8|30564.4|30474.4|30561.7|30471.7|16
1654704900000|2022-06-08 16:15:00|30563.9|30473.9|30564.1|30474.1|30564.8|30474.8|30563.4|30473.4|26
1654704910000|2022-06-08 16:15:10|30563.1|30473.1|30558.4|30468.4|30564|30474|30557.6|30467.6|26
1654704920000|2022-06-08 16:15:20|30558.6|30468.6|30558.2|30468.2|30562.2|30472.2|30557|30467|19
1654704930000|2022-06-08 16:15:30|30557.9|30467.9|30555|30465|30557.9|30467.9|30551.5|30461.5|32
1654704940000|2022-06-08 16:15:40|30554.9|30464.9|30552.3|30462.3|30554.9|30464.9|30552.1|30462.1|21
1654704950000|2022-06-08 16:15:50|30552.4|30462.4|30542.1|30452.1|30554.7|30464.7|30542.1|30452.1|29
1654704960000|2022-06-08 16:16:00|30541.9|30451.9|30532.9|30442.9|30541.9|30451.9|30532.8|30442.8|21
1654704970000|2022-06-08 16:16:10|30532.2|30442.2|30526.5|30436.5|30534.6|30444.6|30525.9|30435.9|23
1654704980000|2022-06-08 16:16:20|30527.3|30437.3|30532.1|30442.1|30534.3|30444.3|30524.2|30434.2|35
1654704990000|2022-06-08 16:16:30|30532.3|30442.3|30534.1|30444.1|30534.1|30444.1|30532.1|30442.1|24
1654705000000|2022-06-08 16:16:40|30533.7|30443.7|30544.4|30454.4|30544.4|30454.4|30533.7|30443.7|34
1654705010000|2022-06-08 16:16:50|30544.2|30454.2|30553.4|30463.4|30554.5|30464.5|30544|30454|33
1654705020000|2022-06-08 16:17:00|30553.7|30463.7|30548.5|30458.5|30553.7|30463.7|30546.2|30456.2|35
1654705030000|2022-06-08 16:17:10|30546.6|30456.6|30551.9|30461.9|30552.7|30462.7|30545.8|30455.8|35
1654705040000|2022-06-08 16:17:20|30552.2|30462.2|30550.7|30460.7|30552.2|30462.2|30548.8|30458.8|29
1654705050000|2022-06-08 16:17:30|30550.6|30460.6|30552.5|30462.5|30554.3|30464.3|30549.4|30459.4|28
1654705060000|2022-06-08 16:17:40|30552.3|30462.3|30548.7|30458.7|30553.5|30463.5|30548.1|30458.1|35
1654705070000|2022-06-08 16:17:50|30550.2|30460.2|30539.1|30449.1|30550.2|30460.2|30536.9|30446.9|25
1654705080000|2022-06-08 16:18:00|30539.4|30449.4|30542.3|30452.3|30545|30455|30539.4|30449.4|27
1654705090000|2022-06-08 16:18:10|30542.8|30452.8|30542.4|30452.4|30543.3|30453.3|30535.3|30445.3|21
1654705100000|2022-06-08 16:18:20|30541.7|30451.7|30533.8|30443.8|30546.7|30456.7|30532.7|30442.7|32
1654705110000|2022-06-08 16:18:30|30533.4|30443.4|30526.1|30436.1|30538.9|30448.9|30526.1|30436.1|27
1654705120000|2022-06-08 16:18:40|30526.6|30436.6|30530.9|30440.9|30534.5|30444.5|30525.5|30435.5|38
1654705130000|2022-06-08 16:18:50|30530.6|30440.6|30542.4|30452.4|30542.4|30452.4|30527|30437|35
1654705140000|2022-06-08 16:19:00|30541.6|30451.6|30545.8|30455.8|30547.5|30457.5|30541.6|30451.6|33
1654705150000|2022-06-08 16:19:10|30545.6|30455.6|30558.1|30468.1|30558.8|30468.8|30545.6|30455.6|35
1654705160000|2022-06-08 16:19:20|30558|30468|30556.6|30466.6|30558.4|30468.4|30553.4|30463.4|29
1654705170000|2022-06-08 16:19:30|30557.4|30467.4|30563.5|30473.5|30566.2|30476.2|30554.4|30464.4|32
1654705180000|2022-06-08 16:19:40|30563.7|30473.7|30564.3|30474.3|30564.9|30474.9|30562.6|30472.6|26
1654705190000|2022-06-08 16:19:50|30564.4|30474.4|30563.9|30473.9|30565.8|30475.8|30563.8|30473.8|23
1654705200000|2022-06-08 16:20:00|30563.8|30473.8|30568.6|30478.6|30570.6|30480.6|30563.4|30473.4|34
1654705210000|2022-06-08 16:20:10|30563.7|30473.7|30555.9|30465.9|30563.7|30473.7|30554.8|30464.8|33
1654705220000|2022-06-08 16:20:20|30556|30466|30551|30461|30556.2|30466.2|30551|30461|31
1654705230000|2022-06-08 16:20:30|30550.1|30460.1|30546.2|30456.2|30551.1|30461.1|30544.3|30454.3|37
1654705240000|2022-06-08 16:20:40|30546.5|30456.5|30538.3|30448.3|30548.7|30458.7|30534.6|30444.6|33
1654705250000|2022-06-08 16:20:50|30536.6|30446.6|30533.8|30443.8|30538.3|30448.3|30530.8|30440.8|31
1654705260000|2022-06-08 16:21:00|30534|30444|30524.3|30434.3|30534|30444|30518.1|30428.1|30
1654705270000|2022-06-08 16:21:10|30524.9|30434.9|30522|30432|30527.9|30437.9|30514.2|30424.2|33
1654705280000|2022-06-08 16:21:20|30525.9|30435.9|30508.7|30418.7|30529.6|30439.6|30508.6|30418.6|33
1654705290000|2022-06-08 16:21:30|30509.1|30419.1|30497.1|30407.1|30509.4|30419.4|30494.9|30404.9|30
1654705300000|2022-06-08 16:21:40|30495|30405|30506.9|30416.9|30508|30418|30495|30405|29
1654705310000|2022-06-08 16:21:50|30507.4|30417.4|30501.9|30411.9|30510.3|30420.3|30501.9|30411.9|34
1654705320000|2022-06-08 16:22:00|30504.1|30414.1|30489.8|30399.8|30504.6|30414.6|30487.9|30397.9|31
1654705330000|2022-06-08 16:22:10|30491.4|30401.4|30477.9|30387.9|30491.4|30401.4|30475.1|30385.1|36
1654705340000|2022-06-08 16:22:20|30480.3|30390.3|30480.4|30390.4|30480.4|30390.4|30472.7|30382.7|36
1654705350000|2022-06-08 16:22:30|30480.8|30390.8|30480.5|30390.5|30493.9|30403.9|30479.9|30389.9|35
1654705360000|2022-06-08 16:22:40|30481|30391|30477.4|30387.4|30488.9|30398.9|30476.7|30386.7|37
1654705370000|2022-06-08 16:22:50|30479|30389|30486.8|30396.8|30487.7|30397.7|30478.6|30388.6|34
1654705380000|2022-06-08 16:23:00|30486.7|30396.7|30493.2|30403.2|30496.9|30406.9|30486.7|30396.7|37
1654705390000|2022-06-08 16:23:10|30492.5|30402.5|30478.4|30388.4|30493.2|30403.2|30477.7|30387.7|31
1654705400000|2022-06-08 16:23:20|30479.5|30389.5|30452.3|30362.3|30479.5|30389.5|30450.6|30360.6|38
1654705410000|2022-06-08 16:23:30|30451.5|30361.5|30453|30363|30454|30364|30449.8|30359.8|25
1654705420000|2022-06-08 16:23:40|30452.6|30362.6|30467.2|30377.2|30470.9|30380.9|30451.8|30361.8|38
1654705430000|2022-06-08 16:23:50|30465.6|30375.6|30459.9|30369.9|30471.4|30381.4|30458.7|30368.7|35
1654705440000|2022-06-08 16:24:00|30459.5|30369.5|30447|30357|30459.5|30369.5|30444|30354|32
1654705450000|2022-06-08 16:24:10|30445.8|30355.8|30443.3|30353.3|30447.4|30357.4|30443.3|30353.3|26
1654705460000|2022-06-08 16:24:20|30443.7|30353.7|30451.4|30361.4|30451.9|30361.9|30443.7|30353.7|32
1654705470000|2022-06-08 16:24:30|30451.8|30361.8|30470.6|30380.6|30473.1|30383.1|30451.8|30361.8|35
1654705480000|2022-06-08 16:24:40|30468.1|30378.1|30476.7|30386.7|30476.7|30386.7|30468.1|30378.1|28
1654705490000|2022-06-08 16:24:50|30475.4|30385.4|30491.9|30401.9|30492.9|30402.9|30475.4|30385.4|35
1654705500000|2022-06-08 16:25:00|30492.8|30402.8|30499.7|30409.7|30500.4|30410.4|30492.8|30402.8|36
1654705510000|2022-06-08 16:25:10|30499.9|30409.9|30482.7|30392.7|30499.9|30409.9|30481|30391|39
1654705520000|2022-06-08 16:25:20|30483.1|30393.1|30472.4|30382.4|30483.2|30393.2|30472.4|30382.4|32
1654705530000|2022-06-08 16:25:30|30471.4|30381.4|30464.1|30374.1|30471.4|30381.4|30462.9|30372.9|36
1654705540000|2022-06-08 16:25:40|30463.4|30373.4|30464.3|30374.3|30466|30376|30463.1|30373.1|34
1654705550000|2022-06-08 16:25:50|30463.2|30373.2|30457.2|30367.2|30463.7|30373.7|30456.5|30366.5|34
1654705560000|2022-06-08 16:26:00|30457.5|30367.5|30464.8|30374.8|30469.1|30379.1|30457.5|30367.5|27
1654705570000|2022-06-08 16:26:10|30464.2|30374.2|30454.4|30364.4|30464.4|30374.4|30451|30361|38
1654705580000|2022-06-08 16:26:20|30453.4|30363.4|30454.1|30364.1|30455|30365|30451.7|30361.7|33
1654705590000|2022-06-08 16:26:30|30453.9|30363.9|30457.3|30367.3|30458.6|30368.6|30452.4|30362.4|32
1654705600000|2022-06-08 16:26:40|30457.2|30367.2|30447.6|30357.6|30457.8|30367.8|30446.1|30356.1|30
1654705610000|2022-06-08 16:26:50|30446.2|30356.2|30434.3|30344.3|30447.6|30357.6|30431.5|30341.5|20
1654705620000|2022-06-08 16:27:00|30432.8|30342.8|30434|30344|30436.9|30346.9|30428.2|30338.2|22
1654705630000|2022-06-08 16:27:10|30434.8|30344.8|30431.8|30341.8|30434.8|30344.8|30422.2|30332.2|19
1654705640000|2022-06-08 16:27:20|30428.1|30338.1|30430.9|30340.9|30431.7|30341.7|30421.5|30331.5|32
1654705650000|2022-06-08 16:27:30|30432|30342|30431.3|30341.3|30435.8|30345.8|30430.6|30340.6|28
1654705660000|2022-06-08 16:27:40|30431.7|30341.7|30422.6|30332.6|30431.7|30341.7|30421.7|30331.7|35
1654705670000|2022-06-08 16:27:50|30423.8|30333.8|30424.5|30334.5|30428.5|30338.5|30416.4|30326.4|35
1654705680000|2022-06-08 16:28:00|30423.7|30333.7|30406.4|30316.4|30423.7|30333.7|30406.2|30316.2|36
1654705690000|2022-06-08 16:28:10|30409.6|30319.6|30411|30321|30413.3|30323.3|30404|30314|26
1654705700000|2022-06-08 16:28:20|30411.6|30321.6|30422.1|30332.1|30425|30335|30411.6|30321.6|33
1654705710000|2022-06-08 16:28:30|30422.7|30332.7|30433.6|30343.6|30434.2|30344.2|30417|30327|32
1654705720000|2022-06-08 16:28:40|30433|30343|30442.5|30352.5|30442.5|30352.5|30430.8|30340.8|32
1654705730000|2022-06-08 16:28:50|30441|30351|30446.9|30356.9|30450.7|30360.7|30437.9|30347.9|34
1654705740000|2022-06-08 16:29:00|30446.7|30356.7|30446.6|30356.6|30448.1|30358.1|30445.2|30355.2|32
1654705750000|2022-06-08 16:29:10|30447.5|30357.5|30449.8|30359.8|30451.8|30361.8|30446.6|30356.6|26
1654705760000|2022-06-08 16:29:20|30449.3|30359.3|30451|30361|30453.5|30363.5|30448|30358|34
1654705770000|2022-06-08 16:29:30|30450.1|30360.1|30457.1|30367.1|30457.2|30367.2|30449|30359|30
1654705780000|2022-06-08 16:29:40|30457.7|30367.7|30453.5|30363.5|30462|30372|30453|30363|29
1654705790000|2022-06-08 16:29:50|30453|30363|30460.1|30370.1|30461.9|30371.9|30450.8|30360.8|34
1654705800000|2022-06-08 16:30:00|30460.9|30370.9|30461.7|30371.7|30462.6|30372.6|30454.5|30364.5|34
1654705810000|2022-06-08 16:30:10|30460.9|30370.9|30458.2|30368.2|30463.1|30373.1|30458|30368|34
1654705820000|2022-06-08 16:30:20|30457|30367|30451|30361|30458.6|30368.6|30442.5|30352.5|24
1654705830000|2022-06-08 16:30:30|30442.8|30352.8|30444.8|30354.8|30448.4|30358.4|30442.8|30352.8|33
1654705840000|2022-06-08 16:30:40|30445.4|30355.4|30442.2|30352.2|30446.3|30356.3|30441|30351|30
1654705850000|2022-06-08 16:30:50|30442.9|30352.9|30442.5|30352.5|30445.4|30355.4|30439.7|30349.7|30
1654705860000|2022-06-08 16:31:00|30441.7|30351.7|30439.3|30349.3|30443|30353|30434.3|30344.3|33
1654705870000|2022-06-08 16:31:10|30438.7|30348.7|30439.2|30349.2|30439.6|30349.6|30437.1|30347.1|32
1654705880000|2022-06-08 16:31:20|30439.6|30349.6|30443.5|30353.5|30445|30355|30439.3|30349.3|33
1654705890000|2022-06-08 16:31:30|30443.3|30353.3|30434.3|30344.3|30444.9|30354.9|30433.3|30343.3|30
1654705900000|2022-06-08 16:31:40|30436.3|30346.3|30426|30336|30437.4|30347.4|30424.6|30334.6|26
1654705910000|2022-06-08 16:31:50|30425.9|30335.9|30421.1|30331.1|30426.9|30336.9|30416.8|30326.8|29
1654705920000|2022-06-08 16:32:00|30420.2|30330.2|30419.3|30329.3|30428|30338|30418.7|30328.7|25
1654705930000|2022-06-08 16:32:10|30422.1|30332.1|30410.4|30320.4|30427.9|30337.9|30405.4|30315.4|31
1654705940000|2022-06-08 16:32:20|30413.6|30323.6|30401.5|30311.5|30413.6|30323.6|30398.4|30308.4|26
1654705950000|2022-06-08 16:32:30|30400.3|30310.3|30390.5|30300.5|30402.2|30312.2|30389.7|30299.7|36
1654705960000|2022-06-08 16:32:40|30390.6|30300.6|30397.7|30307.7|30400.3|30310.3|30388.5|30298.5|37
1654705970000|2022-06-08 16:32:50|30395.5|30305.5|30375.1|30285.1|30397|30307|30375.1|30285.1|37
1654705980000|2022-06-08 16:33:00|30369.6|30279.6|30346.2|30256.2|30373.6|30283.6|30341.9|30251.9|38
1654705990000|2022-06-08 16:33:10|30348.1|30258.1|30340.6|30250.6|30356.3|30266.3|30340.4|30250.4|39
1654706000000|2022-06-08 16:33:20|30342.2|30252.2|30340.9|30250.9|30346.3|30256.3|30340.9|30250.9|32
1654706010000|2022-06-08 16:33:30|30338.4|30248.4|30302.3|30212.3|30338.4|30248.4|30302.3|30212.3|36
1654706020000|2022-06-08 16:33:40|30302.4|30212.4|30334.5|30244.5|30334.5|30244.5|30297.7|30207.7|40
1654706030000|2022-06-08 16:33:50|30335.1|30245.1|30334.5|30244.5|30336.4|30246.4|30321.7|30231.7|37
1654706040000|2022-06-08 16:34:00|30334.7|30244.7|30310.6|30220.6|30334.7|30244.7|30301.2|30211.2|40
1654706050000|2022-06-08 16:34:10|30310.2|30220.2|30330.1|30240.1|30330.1|30240.1|30310.2|30220.2|34
1654706060000|2022-06-08 16:34:20|30331.8|30241.8|30342.2|30252.2|30343.5|30253.5|30328|30238|37
1654706070000|2022-06-08 16:34:30|30344.8|30254.8|30347.8|30257.8|30351|30261|30344.8|30254.8|32
1654706080000|2022-06-08 16:34:40|30348.4|30258.4|30335.7|30245.7|30357.2|30267.2|30333.6|30243.6|31
1654706090000|2022-06-08 16:34:50|30336.6|30246.6|30350.1|30260.1|30350.4|30260.4|30336.4|30246.4|32
1654706100000|2022-06-08 16:35:00|30349.8|30259.8|30343.3|30253.3|30356.3|30266.3|30343.3|30253.3|30
1654706110000|2022-06-08 16:35:10|30343.1|30253.1|30329.8|30239.8|30343.1|30253.1|30324.7|30234.7|36
1654706120000|2022-06-08 16:35:20|30328.8|30238.8|30339|30249|30340.1|30250.1|30328.8|30238.8|35
1654706130000|2022-06-08 16:35:30|30338.4|30248.4|30332.8|30242.8|30338.4|30248.4|30331.2|30241.2|29
1654706140000|2022-06-08 16:35:40|30333.7|30243.7|30332.3|30242.3|30334.2|30244.2|30330.9|30240.9|32
1654706150000|2022-06-08 16:35:50|30333.9|30243.9|30343.4|30253.4|30343.4|30253.4|30331.7|30241.7|36
1654706160000|2022-06-08 16:36:00|30343.9|30253.9|30342.8|30252.8|30353.3|30263.3|30342.4|30252.4|35
1654706170000|2022-06-08 16:36:10|30345.6|30255.6|30347.4|30257.4|30348.5|30258.5|30345.2|30255.2|34
1654706180000|2022-06-08 16:36:20|30347.9|30257.9|30356|30266|30357.5|30267.5|30347.9|30257.9|37
1654706190000|2022-06-08 16:36:30|30356.1|30266.1|30377.1|30287.1|30377.1|30287.1|30355.9|30265.9|39
1654706200000|2022-06-08 16:36:40|30378.3|30288.3|30379.7|30289.7|30381.8|30291.8|30373.7|30283.7|39
1654706210000|2022-06-08 16:36:50|30381.8|30291.8|30367.3|30277.3|30386.5|30296.5|30360.2|30270.2|34
1654706220000|2022-06-08 16:37:00|30367.6|30277.6|30373.2|30283.2|30375.7|30285.7|30360.5|30270.5|28
1654706230000|2022-06-08 16:37:10|30371.9|30281.9|30369.8|30279.8|30373.2|30283.2|30369.8|30279.8|25
1654706240000|2022-06-08 16:37:20|30370.1|30280.1|30366.8|30276.8|30373.2|30283.2|30365.5|30275.5|29
1654706250000|2022-06-08 16:37:30|30366.9|30276.9|30368|30278|30368.2|30278.2|30365.2|30275.2|25
1654706260000|2022-06-08 16:37:40|30362.1|30272.1|30370.6|30280.6|30372.8|30282.8|30360.1|30270.1|29
1654706270000|2022-06-08 16:37:50|30372.8|30282.8|30372.7|30282.7|30372.8|30282.8|30366|30276|27
1654706280000|2022-06-08 16:38:00|30372.4|30282.4|30359.1|30269.1|30372.5|30282.5|30357.2|30267.2|30
1654706290000|2022-06-08 16:38:10|30359.4|30269.4|30360.9|30270.9|30360.9|30270.9|30358.3|30268.3|23
1654706300000|2022-06-08 16:38:20|30360.1|30270.1|30360.7|30270.7|30360.7|30270.7|30356.7|30266.7|33
1654706310000|2022-06-08 16:38:30|30362.8|30272.8|30364.8|30274.8|30370.5|30280.5|30362.8|30272.8|32
1654706320000|2022-06-08 16:38:40|30365|30275|30363.3|30273.3|30368.6|30278.6|30363.3|30273.3|24
1654706330000|2022-06-08 16:38:50|30363.9|30273.9|30365.4|30275.4|30366.9|30276.9|30363.9|30273.9|28
1654706340000|2022-06-08 16:39:00|30365.5|30275.5|30350.5|30260.5|30366.8|30276.8|30350.5|30260.5|31
1654706350000|2022-06-08 16:39:10|30350.6|30260.6|30344.1|30254.1|30352.2|30262.2|30343.7|30253.7|21
1654706360000|2022-06-08 16:39:20|30346.9|30256.9|30345.8|30255.8|30347.3|30257.3|30343.8|30253.8|17
1654706370000|2022-06-08 16:39:30|30347|30257|30322.3|30232.3|30347|30257|30320.9|30230.9|27
1654706380000|2022-06-08 16:39:40|30324.1|30234.1|30314.7|30224.7|30332.6|30242.6|30307|30217|29
1654706390000|2022-06-08 16:39:50|30313.7|30223.7|30311.4|30221.4|30315|30225|30306.5|30216.5|36
1654706400000|2022-06-08 16:40:00|30308.5|30218.5|30313.1|30223.1|30318.6|30228.6|30305.8|30215.8|35
1654706410000|2022-06-08 16:40:10|30318.2|30228.2|30318.7|30228.7|30318.9|30228.9|30311.2|30221.2|35
1654706420000|2022-06-08 16:40:20|30314.7|30224.7|30314.3|30224.3|30317.9|30227.9|30313.8|30223.8|36
1654706430000|2022-06-08 16:40:30|30316.4|30226.4|30328.6|30238.6|30329.2|30239.2|30313.4|30223.4|32
1654706440000|2022-06-08 16:40:40|30329.5|30239.5|30324.8|30234.8|30329.5|30239.5|30322.7|30232.7|30
1654706450000|2022-06-08 16:40:50|30323|30233|30323.3|30233.3|30326.2|30236.2|30322.9|30232.9|23
1654706460000|2022-06-08 16:41:00|30324.2|30234.2|30327.8|30237.8|30331.2|30241.2|30324.2|30234.2|30
1654706470000|2022-06-08 16:41:10|30327.3|30237.3|30321.2|30231.2|30327.3|30237.3|30319.8|30229.8|29
1654706480000|2022-06-08 16:41:20|30322.7|30232.7|30322.5|30232.5|30323.7|30233.7|30322|30232|26
1654706490000|2022-06-08 16:41:30|30322.2|30232.2|30337|30247|30338.4|30248.4|30322.2|30232.2|36
1654706500000|2022-06-08 16:41:40|30335.4|30245.4|30326.3|30236.3|30336.3|30246.3|30324.5|30234.5|32
1654706510000|2022-06-08 16:41:50|30326|30236|30328.6|30238.6|30331.6|30241.6|30324.8|30234.8|34
1654706520000|2022-06-08 16:42:00|30329|30239|30320.4|30230.4|30329.8|30239.8|30320.4|30230.4|21
1654706530000|2022-06-08 16:42:10|30324.3|30234.3|30304.9|30214.9|30324.3|30234.3|30304.2|30214.2|28
1654706540000|2022-06-08 16:42:20|30306.8|30216.8|30309.1|30219.1|30313.5|30223.5|30305.3|30215.3|37
1654706550000|2022-06-08 16:42:30|30312.4|30222.4|30297.9|30207.9|30314.5|30224.5|30297|30207|28
1654706560000|2022-06-08 16:42:40|30296.9|30206.9|30293.6|30203.6|30297.9|30207.9|30293.6|30203.6|28
1654706570000|2022-06-08 16:42:50|30293.8|30203.8|30300.1|30210.1|30301.7|30211.7|30293.8|30203.8|23
1654706580000|2022-06-08 16:43:00|30300|30210|30283.2|30193.2|30301.9|30211.9|30283.2|30193.2|35
1654706590000|2022-06-08 16:43:10|30282.8|30192.8|30270.6|30180.6|30282.9|30192.9|30269.6|30179.6|32
1654706600000|2022-06-08 16:43:20|30270.7|30180.7|30301.5|30211.5|30301.5|30211.5|30270.7|30180.7|36
1654706610000|2022-06-08 16:43:30|30304.3|30214.3|30293.9|30203.9|30307.3|30217.3|30293.7|30203.7|39
1654706620000|2022-06-08 16:43:40|30293.4|30203.4|30328.3|30238.3|30328.3|30238.3|30291.9|30201.9|38
1654706630000|2022-06-08 16:43:50|30330.6|30240.6|30302|30212|30334.2|30244.2|30302|30212|38
1654706640000|2022-06-08 16:44:00|30301.1|30211.1|30293|30203|30302.7|30212.7|30288.9|30198.9|36
1654706650000|2022-06-08 16:44:10|30292.3|30202.3|30284.2|30194.2|30292.7|30202.7|30284.2|30194.2|35
1654706660000|2022-06-08 16:44:20|30285.1|30195.1|30282.8|30192.8|30288.3|30198.3|30280.7|30190.7|31
1654706670000|2022-06-08 16:44:30|30283.5|30193.5|30279.7|30189.7|30287.3|30197.3|30279.7|30189.7|35
1654706680000|2022-06-08 16:44:40|30280|30190|30278|30188|30280.9|30190.9|30270.5|30180.5|33
1654706690000|2022-06-08 16:44:50|30270.7|30180.7|30270.5|30180.5|30277.5|30187.5|30265.8|30175.8|32
1654706700000|2022-06-08 16:45:00|30269.5|30179.5|30262.9|30172.9|30270.9|30180.9|30249.2|30159.2|36
1654706710000|2022-06-08 16:45:10|30262.6|30172.6|30265.1|30175.1|30275.3|30185.3|30258.1|30168.1|39
1654706720000|2022-06-08 16:45:20|30261.2|30171.2|30304.4|30214.4|30310.6|30220.6|30261.2|30171.2|39
1654706730000|2022-06-08 16:45:30|30304.8|30214.8|30305.7|30215.7|30310|30220|30300.1|30210.1|38
1654706740000|2022-06-08 16:45:40|30304.3|30214.3|30303.6|30213.6|30308|30218|30301.6|30211.6|34
1654706750000|2022-06-08 16:45:50|30303.9|30213.9|30310.7|30220.7|30315|30225|30297.6|30207.6|33
1654706760000|2022-06-08 16:46:00|30311.9|30221.9|30302|30212|30311.9|30221.9|30294.4|30204.4|37
1654706770000|2022-06-08 16:46:10|30302.1|30212.1|30303.8|30213.8|30305.3|30215.3|30295.9|30205.9|40
1654706780000|2022-06-08 16:46:20|30304.2|30214.2|30303.8|30213.8|30309.2|30219.2|30301.2|30211.2|34
1654706790000|2022-06-08 16:46:30|30303.5|30213.5|30327.7|30237.7|30330.4|30240.4|30302.8|30212.8|33
1654706800000|2022-06-08 16:46:40|30331.1|30241.1|30347.5|30257.5|30350.3|30260.3|30331.1|30241.1|38
1654706810000|2022-06-08 16:46:50|30347.6|30257.6|30336.5|30246.5|30347.6|30257.6|30335.3|30245.3|39
1654706820000|2022-06-08 16:47:00|30335.5|30245.5|30340.7|30250.7|30340.7|30250.7|30329.1|30239.1|36
1654706830000|2022-06-08 16:47:10|30341|30251|30346.4|30256.4|30347.9|30257.9|30339.8|30249.8|34
1654706840000|2022-06-08 16:47:20|30346.6|30256.6|30348|30258|30353.5|30263.5|30341.9|30251.9|32
1654706850000|2022-06-08 16:47:30|30345|30255|30348.1|30258.1|30350.7|30260.7|30345|30255|33
1654706860000|2022-06-08 16:47:40|30348.9|30258.9|30354|30264|30355.9|30265.9|30344.8|30254.8|34
1654706870000|2022-06-08 16:47:50|30353|30263|30353.4|30263.4|30356.7|30266.7|30351.9|30261.9|34
1654706880000|2022-06-08 16:48:00|30353.1|30263.1|30357.7|30267.7|30362.7|30272.7|30351.2|30261.2|35
1654706890000|2022-06-08 16:48:10|30357.3|30267.3|30358.3|30268.3|30361|30271|30357|30267|33
1654706900000|2022-06-08 16:48:20|30359|30269|30355.4|30265.4|30360.6|30270.6|30345.8|30255.8|36
1654706910000|2022-06-08 16:48:30|30354.1|30264.1|30358.5|30268.5|30360.5|30270.5|30350.7|30260.7|29
1654706920000|2022-06-08 16:48:40|30359.1|30269.1|30356.1|30266.1|30359.4|30269.4|30356.1|30266.1|25
1654706930000|2022-06-08 16:48:50|30355.4|30265.4|30358.5|30268.5|30358.9|30268.9|30355.4|30265.4|29
1654706940000|2022-06-08 16:49:00|30358.9|30268.9|30352.2|30262.2|30359.4|30269.4|30347.6|30257.6|30
1654706950000|2022-06-08 16:49:10|30351.8|30261.8|30360.3|30270.3|30362.4|30272.4|30348.3|30258.3|36
1654706960000|2022-06-08 16:49:20|30361.3|30271.3|30358.3|30268.3|30361.3|30271.3|30353.5|30263.5|32
1654706970000|2022-06-08 16:49:30|30357.2|30267.2|30356.3|30266.3|30358.6|30268.6|30355.5|30265.5|30
1654706980000|2022-06-08 16:49:40|30355.9|30265.9|30356.6|30266.6|30358.6|30268.6|30355|30265|24
1654706990000|2022-06-08 16:49:50|30356.4|30266.4|30355.5|30265.5|30358.8|30268.8|30353.2|30263.2|28
1654707000000|2022-06-08 16:50:00|30355.3|30265.3|30342|30252|30355.3|30265.3|30342|30252|27
1654707010000|2022-06-08 16:50:10|30342.3|30252.3|30338.2|30248.2|30345.2|30255.2|30334.4|30244.4|33
1654707020000|2022-06-08 16:50:20|30337.6|30247.6|30339.4|30249.4|30344.5|30254.5|30335|30245|29
1654707030000|2022-06-08 16:50:30|30341.5|30251.5|30344.1|30254.1|30344.1|30254.1|30340.1|30250.1|28
1654707040000|2022-06-08 16:50:40|30343.7|30253.7|30334.9|30244.9|30344.2|30254.2|30334.9|30244.9|28
1654707050000|2022-06-08 16:50:50|30335|30245|30337.5|30247.5|30338.9|30248.9|30335|30245|24
1654707060000|2022-06-08 16:51:00|30336|30246|30342.5|30252.5|30345.3|30255.3|30336|30246|28
1654707070000|2022-06-08 16:51:10|30342.6|30252.6|30342.9|30252.9|30343.1|30253.1|30341.7|30251.7|25
1654707080000|2022-06-08 16:51:20|30343.1|30253.1|30348.3|30258.3|30348.3|30258.3|30343.1|30253.1|28
1654707090000|2022-06-08 16:51:30|30350|30260|30355.9|30265.9|30355.9|30265.9|30350|30260|35
1654707100000|2022-06-08 16:51:40|30355.3|30265.3|30358.3|30268.3|30359|30269|30355.3|30265.3|32
1654707110000|2022-06-08 16:51:50|30357.6|30267.6|30360.3|30270.3|30360.4|30270.4|30354|30264|32
1654707120000|2022-06-08 16:52:00|30360.2|30270.2|30352.3|30262.3|30360.5|30270.5|30348.6|30258.6|30
1654707130000|2022-06-08 16:52:10|30349.9|30259.9|30349.1|30259.1|30355.4|30265.4|30347.5|30257.5|25
1654707140000|2022-06-08 16:52:20|30347.9|30257.9|30342.8|30252.8|30348.7|30258.7|30342.8|30252.8|21
1654707150000|2022-06-08 16:52:30|30343.1|30253.1|30330.6|30240.6|30346.4|30256.4|30327|30237|32
1654707160000|2022-06-08 16:52:40|30327.3|30237.3|30332.5|30242.5|30333|30243|30325.4|30235.4|31
1654707170000|2022-06-08 16:52:50|30333.7|30243.7|30349|30259|30349|30259|30330.9|30240.9|37
1654707180000|2022-06-08 16:53:00|30349.8|30259.8|30330.4|30240.4|30349.8|30259.8|30329.6|30239.6|31
1654707190000|2022-06-08 16:53:10|30330.5|30240.5|30330.6|30240.6|30333.7|30243.7|30328.8|30238.8|28
1654707200000|2022-06-08 16:53:20|30330.5|30240.5|30334.7|30244.7|30334.7|30244.7|30329|30239|27
1654707210000|2022-06-08 16:53:30|30334.3|30244.3|30333.6|30243.6|30336.8|30246.8|30330.2|30240.2|27
1654707220000|2022-06-08 16:53:40|30330.9|30240.9|30330.7|30240.7|30333.9|30243.9|30328|30238|22
1654707230000|2022-06-08 16:53:50|30331.8|30241.8|30339.5|30249.5|30341.2|30251.2|30331.5|30241.5|31
1654707240000|2022-06-08 16:54:00|30339.7|30249.7|30342.7|30252.7|30343.1|30253.1|30339.1|30249.1|22
1654707250000|2022-06-08 16:54:10|30343.2|30253.2|30340.1|30250.1|30343.3|30253.3|30335.2|30245.2|21
1654707260000|2022-06-08 16:54:20|30339.2|30249.2|30334.3|30244.3|30340.1|30250.1|30334.3|30244.3|12
1654707270000|2022-06-08 16:54:30|30340.1|30250.1|30335.1|30245.1|30340.1|30250.1|30334|30244|24
1654707280000|2022-06-08 16:54:40|30335.3|30245.3|30334|30244|30338.9|30248.9|30332.1|30242.1|11
1654707290000|2022-06-08 16:54:50|30332.6|30242.6|30332.2|30242.2|30337.3|30247.3|30331.5|30241.5|20
1654707300000|2022-06-08 16:55:00|30333.1|30243.1|30328.6|30238.6|30335.2|30245.2|30328.2|30238.2|33
1654707310000|2022-06-08 16:55:10|30329.5|30239.5|30329|30239|30330.6|30240.6|30327.6|30237.6|32
1654707320000|2022-06-08 16:55:20|30329.4|30239.4|30328.1|30238.1|30330.5|30240.5|30327.1|30237.1|30
1654707330000|2022-06-08 16:55:30|30327.5|30237.5|30328.2|30238.2|30329.9|30239.9|30327.5|30237.5|23
1654707340000|2022-06-08 16:55:40|30328.3|30238.3|30328.7|30238.7|30329.5|30239.5|30327.7|30237.7|20
1654707350000|2022-06-08 16:55:50|30328.6|30238.6|30317.7|30227.7|30329|30239|30313.2|30223.2|28
1654707360000|2022-06-08 16:56:00|30317|30227|30325.2|30235.2|30325.2|30235.2|30317|30227|29
1654707370000|2022-06-08 16:56:10|30324|30234|30327.2|30237.2|30328.9|30238.9|30321.4|30231.4|26
1654707380000|2022-06-08 16:56:20|30331.3|30241.3|30334.2|30244.2|30335.2|30245.2|30328.6|30238.6|29
1654707390000|2022-06-08 16:56:30|30335.3|30245.3|30349.6|30259.6|30351.8|30261.8|30335.3|30245.3|33
1654707400000|2022-06-08 16:56:40|30349.5|30259.5|30357.9|30267.9|30359.4|30269.4|30349.1|30259.1|29
1654707410000|2022-06-08 16:56:50|30357.7|30267.7|30358.7|30268.7|30358.7|30268.7|30357.1|30267.1|25
1654707420000|2022-06-08 16:57:00|30358.1|30268.1|30359.5|30269.5|30359.7|30269.7|30357.1|30267.1|32
1654707430000|2022-06-08 16:57:10|30360.4|30270.4|30352.7|30262.7|30360.8|30270.8|30351|30261|20
1654707440000|2022-06-08 16:57:20|30352.5|30262.5|30345.8|30255.8|30354.7|30264.7|30330.4|30240.4|30
1654707450000|2022-06-08 16:57:30|30343.5|30253.5|30347.9|30257.9|30348.5|30258.5|30341.8|30251.8|25
1654707460000|2022-06-08 16:57:40|30347.2|30257.2|30348.6|30258.6|30352.2|30262.2|30345.4|30255.4|30
1654707470000|2022-06-08 16:57:50|30347|30257|30352|30262|30354|30264|30347|30257|32
1654707480000|2022-06-08 16:58:00|30351.6|30261.6|30348.8|30258.8|30354.7|30264.7|30344.8|30254.8|29
1654707490000|2022-06-08 16:58:10|30349.6|30259.6|30346.4|30256.4|30350.3|30260.3|30345.1|30255.1|21
1654707500000|2022-06-08 16:58:20|30345.6|30255.6|30342.2|30252.2|30349.3|30259.3|30342.2|30252.2|24
1654707510000|2022-06-08 16:58:30|30341.2|30251.2|30337.2|30247.2|30343.4|30253.4|30337.2|30247.2|27
1654707520000|2022-06-08 16:58:40|30337.3|30247.3|30338.8|30248.8|30342.1|30252.1|30336.5|30246.5|27
1654707530000|2022-06-08 16:58:50|30338.9|30248.9|30338.1|30248.1|30340.2|30250.2|30335.4|30245.4|17
1654707540000|2022-06-08 16:59:00|30336.4|30246.4|30347.5|30257.5|30350.5|30260.5|30336.4|30246.4|30
1654707550000|2022-06-08 16:59:10|30346.6|30256.6|30344.9|30254.9|30349.6|30259.6|30343.7|30253.7|30
1654707560000|2022-06-08 16:59:20|30345.3|30255.3|30349|30259|30349.6|30259.6|30342.6|30252.6|29
1654707570000|2022-06-08 16:59:30|30349.1|30259.1|30350.5|30260.5|30351.3|30261.3|30349.1|30259.1|27
1654707580000|2022-06-08 16:59:40|30352.3|30262.3|30350.6|30260.6|30352.7|30262.7|30348.9|30258.9|35
1654707590000|2022-06-08 16:59:50|30351|30261|30353.7|30263.7|30353.7|30263.7|30350.3|30260.3|34
1654707600000|2022-06-08 17:00:00|30353.4|30263.4|30353.7|30263.7|30358.2|30268.2|30343.3|30253.3|38
1654707610000|2022-06-08 17:00:10|30352.1|30262.1|30349.2|30259.2|30353.4|30263.4|30337.6|30247.6|36
1654707620000|2022-06-08 17:00:20|30345|30255|30332|30242|30345|30255|30332|30242|24
1654707630000|2022-06-08 17:00:30|30332.6|30242.6|30339.1|30249.1|30342.3|30252.3|30327.6|30237.6|31
1654707640000|2022-06-08 17:00:40|30338.5|30248.5|30339.1|30249.1|30343.1|30253.1|30335.8|30245.8|30
1654707650000|2022-06-08 17:00:50|30338.5|30248.5|30338.5|30248.5|30340.2|30250.2|30335.6|30245.6|23
1654707660000|2022-06-08 17:01:00|30337.9|30247.9|30333.1|30243.1|30338.5|30248.5|30330.4|30240.4|35
1654707670000|2022-06-08 17:01:10|30335.7|30245.7|30331.1|30241.1|30339.4|30249.4|30330.1|30240.1|35
1654707680000|2022-06-08 17:01:20|30331|30241|30327.9|30237.9|30331|30241|30327.2|30237.2|28
1654707690000|2022-06-08 17:01:30|30328.9|30238.9|30327.2|30237.2|30328.9|30238.9|30326|30236|13
1654707700000|2022-06-08 17:01:40|30326.3|30236.3|30326|30236|30326.5|30236.5|30325.5|30235.5|9
1654707710000|2022-06-08 17:01:50|30326.1|30236.1|30328.8|30238.8|30328.8|30238.8|30321.5|30231.5|23
1654707720000|2022-06-08 17:02:00|30330.8|30240.8|30328.2|30238.2|30330.8|30240.8|30327.8|30237.8|31
1654707730000|2022-06-08 17:02:10|30329.1|30239.1|30326.3|30236.3|30329.4|30239.4|30321.5|30231.5|26
1654707740000|2022-06-08 17:02:20|30326|30236|30326.1|30236.1|30326.3|30236.3|30326|30236|12
1654707750000|2022-06-08 17:02:30|30326|30236|30321.5|30231.5|30326|30236|30320.1|30230.1|22
1654707760000|2022-06-08 17:02:40|30320.1|30230.1|30323.8|30233.8|30326.5|30236.5|30320.1|30230.1|23
1654707770000|2022-06-08 17:02:50|30325.3|30235.3|30334.5|30244.5|30334.5|30244.5|30324.9|30234.9|19
1654707780000|2022-06-08 17:03:00|30334.6|30244.6|30328.9|30238.9|30336.9|30246.9|30328.9|30238.9|29
1654707790000|2022-06-08 17:03:10|30333.6|30243.6|30326.1|30236.1|30333.6|30243.6|30324.8|30234.8|31
1654707800000|2022-06-08 17:03:20|30328.8|30238.8|30324.6|30234.6|30328.8|30238.8|30323.3|30233.3|26
1654707810000|2022-06-08 17:03:30|30324.9|30234.9|30324.8|30234.8|30328.8|30238.8|30324.4|30234.4|26
1654707820000|2022-06-08 17:03:40|30325.2|30235.2|30329.5|30239.5|30330.6|30240.6|30324.9|30234.9|27
1654707830000|2022-06-08 17:03:50|30329.7|30239.7|30329.6|30239.6|30331.2|30241.2|30327.9|30237.9|29
1654707840000|2022-06-08 17:04:00|30329.5|30239.5|30336.2|30246.2|30338.6|30248.6|30329.4|30239.4|18
1654707850000|2022-06-08 17:04:10|30331.9|30241.9|30331.2|30241.2|30336.4|30246.4|30328.1|30238.1|28
1654707860000|2022-06-08 17:04:20|30331.7|30241.7|30336.7|30246.7|30338.6|30248.6|30331.1|30241.1|29
1654707870000|2022-06-08 17:04:30|30336.2|30246.2|30330.4|30240.4|30338|30248|30329.2|30239.2|31
1654707880000|2022-06-08 17:04:40|30330.3|30240.3|30324.8|30234.8|30331.3|30241.3|30324.8|30234.8|17
1654707890000|2022-06-08 17:04:50|30325|30235|30322.2|30232.2|30328.8|30238.8|30319.9|30229.9|30
1654707900000|2022-06-08 17:05:00|30322.8|30232.8|30324.9|30234.9|30325.4|30235.4|30315.6|30225.6|31
1654707910000|2022-06-08 17:05:10|30319.4|30229.4|30324.9|30234.9|30324.9|30234.9|30315.6|30225.6|24
1654707920000|2022-06-08 17:05:20|30321|30231|30324.1|30234.1|30324.9|30234.9|30316.1|30226.1|22
1654707930000|2022-06-08 17:05:30|30316.3|30226.3|30323|30233|30324.1|30234.1|30316.3|30226.3|25
1654707940000|2022-06-08 17:05:40|30323.2|30233.2|30326.1|30236.1|30328.2|30238.2|30321|30231|24
1654707950000|2022-06-08 17:05:50|30325.4|30235.4|30327.3|30237.3|30328.3|30238.3|30322.8|30232.8|30
1654707960000|2022-06-08 17:06:00|30324.5|30234.5|30329.1|30239.1|30329.1|30239.1|30323.2|30233.2|33
1654707970000|2022-06-08 17:06:10|30330.4|30240.4|30329.3|30239.3|30334.3|30244.3|30324.3|30234.3|27
1654707980000|2022-06-08 17:06:20|30329|30239|30315.8|30225.8|30333.2|30243.2|30315.5|30225.5|29
1654707990000|2022-06-08 17:06:30|30316.5|30226.5|30327.5|30237.5|30330.5|30240.5|30316.5|30226.5|34
1654708000000|2022-06-08 17:06:40|30327.9|30237.9|30329|30239|30333.5|30243.5|30327.5|30237.5|32
1654708010000|2022-06-08 17:06:50|30329.4|30239.4|30333.7|30243.7|30333.7|30243.7|30328.2|30238.2|28
1654708020000|2022-06-08 17:07:00|30334.9|30244.9|30344.4|30254.4|30344.4|30254.4|30334.6|30244.6|31
1654708030000|2022-06-08 17:07:10|30344.3|30254.3|30342|30252|30344.4|30254.4|30338.3|30248.3|32
1654708040000|2022-06-08 17:07:20|30342.4|30252.4|30353.6|30263.6|30354.6|30264.6|30341.9|30251.9|24
1654708050000|2022-06-08 17:07:30|30354|30264|30353.7|30263.7|30356.5|30266.5|30349.7|30259.7|28
1654708060000|2022-06-08 17:07:40|30356|30266|30360.1|30270.1|30360.6|30270.6|30356|30266|19
1654708070000|2022-06-08 17:07:50|30360.4|30270.4|30347.2|30257.2|30364.6|30274.6|30347.1|30257.1|25
1654708080000|2022-06-08 17:08:00|30348.9|30258.9|30373.8|30283.8|30373.8|30283.8|30346.4|30256.4|34
1654708090000|2022-06-08 17:08:10|30373.7|30283.7|30371.2|30281.2|30374.7|30284.7|30370.1|30280.1|28
1654708100000|2022-06-08 17:08:20|30372.7|30282.7|30375.2|30285.2|30377.8|30287.8|30370.9|30280.9|29
1654708110000|2022-06-08 17:08:30|30375|30285|30372|30282|30375.9|30285.9|30369.7|30279.7|38
1654708120000|2022-06-08 17:08:40|30372.5|30282.5|30370.2|30280.2|30372.7|30282.7|30365.2|30275.2|30
1654708130000|2022-06-08 17:08:50|30370.1|30280.1|30366|30276|30372.1|30282.1|30361.3|30271.3|28
1654708140000|2022-06-08 17:09:00|30365.3|30275.3|30369.3|30279.3|30370.4|30280.4|30363.9|30273.9|31
1654708150000|2022-06-08 17:09:10|30370.2|30280.2|30371.4|30281.4|30372.6|30282.6|30365.6|30275.6|29
1654708160000|2022-06-08 17:09:20|30370.6|30280.6|30370.1|30280.1|30371.5|30281.5|30369.3|30279.3|26
1654708170000|2022-06-08 17:09:30|30369.8|30279.8|30374.4|30284.4|30375.8|30285.8|30369.6|30279.6|27
1654708180000|2022-06-08 17:09:40|30376.3|30286.3|30380.7|30290.7|30382.9|30292.9|30376.3|30286.3|31
1654708190000|2022-06-08 17:09:50|30379.8|30289.8|30383.4|30293.4|30386.2|30296.2|30379.3|30289.3|31
1654708200000|2022-06-08 17:10:00|30383.5|30293.5|30387.6|30297.6|30389.1|30299.1|30382.8|30292.8|28
1654708210000|2022-06-08 17:10:10|30388.1|30298.1|30382.1|30292.1|30389.6|30299.6|30380.6|30290.6|22
1654708220000|2022-06-08 17:10:20|30381.8|30291.8|30378.9|30288.9|30381.8|30291.8|30375.7|30285.7|34
1654708230000|2022-06-08 17:10:30|30378.6|30288.6|30383.4|30293.4|30385.3|30295.3|30378.6|30288.6|31
1654708240000|2022-06-08 17:10:40|30383.5|30293.5|30382.5|30292.5|30385.9|30295.9|30381.2|30291.2|30
1654708250000|2022-06-08 17:10:50|30382.6|30292.6|30387.5|30297.5|30387.5|30297.5|30382.6|30292.6|27
1654708260000|2022-06-08 17:11:00|30385.5|30295.5|30403.3|30313.3|30403.3|30313.3|30385.3|30295.3|35
1654708270000|2022-06-08 17:11:10|30402.7|30312.7|30400.4|30310.4|30402.7|30312.7|30396.3|30306.3|37
1654708280000|2022-06-08 17:11:20|30396.4|30306.4|30395.7|30305.7|30408|30318|30395|30305|40
1654708290000|2022-06-08 17:11:30|30396.3|30306.3|30391.5|30301.5|30396.6|30306.6|30391.1|30301.1|35
1654708300000|2022-06-08 17:11:40|30392.7|30302.7|30387.8|30297.8|30393.2|30303.2|30380.7|30290.7|34
1654708310000|2022-06-08 17:11:50|30387.1|30297.1|30387.3|30297.3|30387.9|30297.9|30384.2|30294.2|33
1654708320000|2022-06-08 17:12:00|30388.1|30298.1|30385.5|30295.5|30388.4|30298.4|30382.8|30292.8|23
1654708330000|2022-06-08 17:12:10|30384.9|30294.9|30378.6|30288.6|30385.9|30295.9|30373.6|30283.6|26
1654708340000|2022-06-08 17:12:20|30377.7|30287.7|30381|30291|30382.1|30292.1|30377.7|30287.7|19
1654708350000|2022-06-08 17:12:30|30378.9|30288.9|30381.7|30291.7|30386.7|30296.7|30378.9|30288.9|28
1654708360000|2022-06-08 17:12:40|30382.5|30292.5|30380.5|30290.5|30387.1|30297.1|30375.6|30285.6|32
1654708370000|2022-06-08 17:12:50|30378.7|30288.7|30373.4|30283.4|30382|30292|30373.4|30283.4|22
1654708380000|2022-06-08 17:13:00|30372|30282|30370.8|30280.8|30375.4|30285.4|30364.3|30274.3|28
1654708390000|2022-06-08 17:13:10|30364.4|30274.4|30373.6|30283.6|30378.1|30288.1|30364.4|30274.4|33
1654708400000|2022-06-08 17:13:20|30378|30288|30380.6|30290.6|30381.6|30291.6|30376.4|30286.4|27
1654708410000|2022-06-08 17:13:30|30376.6|30286.6|30379.3|30289.3|30379.7|30289.7|30367.7|30277.7|30
1654708420000|2022-06-08 17:13:40|30378.9|30288.9|30376.4|30286.4|30379.6|30289.6|30374.3|30284.3|18
1654708430000|2022-06-08 17:13:50|30377|30287|30376.9|30286.9|30378.9|30288.9|30373.9|30283.9|19
1654708440000|2022-06-08 17:14:00|30378.1|30288.1|30377.6|30287.6|30378.9|30288.9|30370.8|30280.8|19
1654708450000|2022-06-08 17:14:10|30376|30286|30369.9|30279.9|30378.9|30288.9|30369.9|30279.9|20
1654708460000|2022-06-08 17:14:20|30370|30280|30374|30284|30375.9|30285.9|30369.6|30279.6|19
1654708470000|2022-06-08 17:14:30|30371.2|30281.2|30375.8|30285.8|30375.9|30285.9|30370.4|30280.4|17
1654708480000|2022-06-08 17:14:40|30376.7|30286.7|30378.9|30288.9|30380.5|30290.5|30374.8|30284.8|33
1654708490000|2022-06-08 17:14:50|30378.8|30288.8|30378.7|30288.7|30378.9|30288.9|30374.2|30284.2|26
1654708500000|2022-06-08 17:15:00|30378.8|30288.8|30378.6|30288.6|30378.9|30288.9|30374.4|30284.4|18
1654708510000|2022-06-08 17:15:10|30378.5|30288.5|30389.3|30299.3|30391.2|30301.2|30374.8|30284.8|34
1654708520000|2022-06-08 17:15:20|30391.3|30301.3|30388.8|30298.8|30391.5|30301.5|30383.4|30293.4|25
1654708530000|2022-06-08 17:15:30|30388.6|30298.6|30387.2|30297.2|30389.4|30299.4|30386.5|30296.5|32
1654708540000|2022-06-08 17:15:40|30386.8|30296.8|30382.8|30292.8|30387.4|30297.4|30380.7|30290.7|33
1654708550000|2022-06-08 17:15:50|30382.6|30292.6|30373|30283|30383.3|30293.3|30372.2|30282.2|32
1654708560000|2022-06-08 17:16:00|30374.8|30284.8|30383.6|30293.6|30383.8|30293.8|30373.9|30283.9|32
1654708570000|2022-06-08 17:16:10|30383.7|30293.7|30378.2|30288.2|30385|30295|30375|30285|35
1654708580000|2022-06-08 17:16:20|30377.9|30287.9|30372.7|30282.7|30379.4|30289.4|30372.5|30282.5|32
1654708590000|2022-06-08 17:16:30|30372.6|30282.6|30377.5|30287.5|30378.7|30288.7|30372.2|30282.2|35
1654708600000|2022-06-08 17:16:40|30377.2|30287.2|30379|30289|30380.2|30290.2|30377.2|30287.2|28
1654708610000|2022-06-08 17:16:50|30379.7|30289.7|30379|30289|30380|30290|30378.8|30288.8|21
1654708620000|2022-06-08 17:17:00|30378.7|30288.7|30375.9|30285.9|30379.9|30289.9|30370.3|30280.3|30
1654708630000|2022-06-08 17:17:10|30367.2|30277.2|30373.6|30283.6|30375.3|30285.3|30365.4|30275.4|27
1654708640000|2022-06-08 17:17:20|30373.5|30283.5|30377.3|30287.3|30378|30288|30371|30281|32
1654708650000|2022-06-08 17:17:30|30378.3|30288.3|30381.6|30291.6|30382.2|30292.2|30376.8|30286.8|32
1654708660000|2022-06-08 17:17:40|30382.2|30292.2|30379.6|30289.6|30383|30293|30379|30289|24
1654708670000|2022-06-08 17:17:50|30380.1|30290.1|30387.9|30297.9|30389.3|30299.3|30375.3|30285.3|28
1654708680000|2022-06-08 17:18:00|30388.4|30298.4|30394|30304|30395.6|30305.6|30387.3|30297.3|29
1654708690000|2022-06-08 17:18:10|30396.2|30306.2|30392.5|30302.5|30396.2|30306.2|30389.2|30299.2|26
1654708700000|2022-06-08 17:18:20|30391.1|30301.1|30396.3|30306.3|30396.3|30306.3|30391.1|30301.1|29
1654708710000|2022-06-08 17:18:30|30395.8|30305.8|30406.3|30316.3|30407.2|30317.2|30395.7|30305.7|33
1654708720000|2022-06-08 17:18:40|30406.2|30316.2|30401.7|30311.7|30408.8|30318.8|30399.8|30309.8|35
1654708730000|2022-06-08 17:18:50|30401.3|30311.3|30405.5|30315.5|30406.9|30316.9|30400.7|30310.7|28
1654708740000|2022-06-08 17:19:00|30405.6|30315.6|30403.2|30313.2|30406.2|30316.2|30401|30311|35
1654708750000|2022-06-08 17:19:10|30403.1|30313.1|30400.8|30310.8|30409.5|30319.5|30399.5|30309.5|32
1654708760000|2022-06-08 17:19:20|30400.7|30310.7|30406.1|30316.1|30408.4|30318.4|30399.6|30309.6|34
1654708770000|2022-06-08 17:19:30|30405.3|30315.3|30400.4|30310.4|30408.9|30318.9|30399.5|30309.5|35
1654708780000|2022-06-08 17:19:40|30401|30311|30405.1|30315.1|30405.1|30315.1|30397.8|30307.8|30
1654708790000|2022-06-08 17:19:50|30399.5|30309.5|30403.4|30313.4|30403.6|30313.6|30397|30307|26
1654708800000|2022-06-08 17:20:00|30403.2|30313.2|30396.8|30306.8|30403.2|30313.2|30395.8|30305.8|29
1654708810000|2022-06-08 17:20:10|30396|30306|30396.8|30306.8|30397.9|30307.9|30393.5|30303.5|24
1654708820000|2022-06-08 17:20:20|30396.9|30306.9|30394.6|30304.6|30397.6|30307.6|30393.8|30303.8|27
1654708830000|2022-06-08 17:20:30|30395.5|30305.5|30393.1|30303.1|30397.2|30307.2|30393.1|30303.1|24
1654708840000|2022-06-08 17:20:40|30393|30303|30387.9|30297.9|30393.1|30303.1|30386.3|30296.3|25
1654708850000|2022-06-08 17:20:50|30388|30298|30385.1|30295.1|30388.3|30298.3|30382.7|30292.7|33
1654708860000|2022-06-08 17:21:00|30382.7|30292.7|30389.5|30299.5|30389.7|30299.7|30382.7|30292.7|26
1654708870000|2022-06-08 17:21:10|30389.9|30299.9|30394.2|30304.2|30394.2|30304.2|30388.3|30298.3|34
1654708880000|2022-06-08 17:21:20|30394.1|30304.1|30394.4|30304.4|30398.3|30308.3|30393.4|30303.4|33
1654708890000|2022-06-08 17:21:30|30393.6|30303.6|30394.1|30304.1|30398.4|30308.4|30393.6|30303.6|29
1654708900000|2022-06-08 17:21:40|30394.5|30304.5|30401.2|30311.2|30401.9|30311.9|30394.2|30304.2|25
1654708910000|2022-06-08 17:21:50|30401.7|30311.7|30405.8|30315.8|30406.2|30316.2|30396.5|30306.5|32
1654708920000|2022-06-08 17:22:00|30405.7|30315.7|30403.8|30313.8|30408|30318|30401|30311|32
1654708930000|2022-06-08 17:22:10|30403.1|30313.1|30403.5|30313.5|30403.6|30313.6|30397.2|30307.2|32
1654708940000|2022-06-08 17:22:20|30397.6|30307.6|30398.7|30308.7|30402.9|30312.9|30397|30307|27
1654708950000|2022-06-08 17:22:30|30398|30308|30394.1|30304.1|30398.5|30308.5|30393.5|30303.5|30
1654708960000|2022-06-08 17:22:40|30394.2|30304.2|30393.5|30303.5|30395.6|30305.6|30392.5|30302.5|32
1654708970000|2022-06-08 17:22:50|30394.7|30304.7|30397.2|30307.2|30398.6|30308.6|30392.7|30302.7|27
1654708980000|2022-06-08 17:23:00|30397.1|30307.1|30398.7|30308.7|30406.2|30316.2|30396.4|30306.4|30
1654708990000|2022-06-08 17:23:10|30393.6|30303.6|30395.4|30305.4|30396.5|30306.5|30393.6|30303.6|26
1654709000000|2022-06-08 17:23:20|30395.2|30305.2|30399.1|30309.1|30399.1|30309.1|30394.7|30304.7|22
1654709010000|2022-06-08 17:23:30|30400.1|30310.1|30407.8|30317.8|30408.6|30318.6|30399.7|30309.7|35
1654709020000|2022-06-08 17:23:40|30406.1|30316.1|30413.8|30323.8|30415.6|30325.6|30406.1|30316.1|26
1654709030000|2022-06-08 17:23:50|30414.2|30324.2|30429.1|30339.1|30431.3|30341.3|30413.8|30323.8|31
1654709040000|2022-06-08 17:24:00|30430.2|30340.2|30429.4|30339.4|30432.2|30342.2|30415.7|30325.7|35
1654709050000|2022-06-08 17:24:10|30430.1|30340.1|30438|30348|30439.6|30349.6|30428.4|30338.4|31
1654709060000|2022-06-08 17:24:20|30438.8|30348.8|30449.2|30359.2|30449.2|30359.2|30438.1|30348.1|32
1654709070000|2022-06-08 17:24:30|30454.4|30364.4|30457.9|30367.9|30465.5|30375.5|30453.6|30363.6|38
1654709080000|2022-06-08 17:24:40|30458.8|30368.8|30447.8|30357.8|30462.6|30372.6|30447.7|30357.7|36
1654709090000|2022-06-08 17:24:50|30447.5|30357.5|30459|30369|30459|30369|30447.5|30357.5|34
1654709100000|2022-06-08 17:25:00|30463.7|30373.7|30463.7|30373.7|30466.9|30376.9|30461.6|30371.6|28
1654709110000|2022-06-08 17:25:10|30464.3|30374.3|30464.5|30374.5|30466.9|30376.9|30462.8|30372.8|32
1654709120000|2022-06-08 17:25:20|30462.8|30372.8|30471.6|30381.6|30472.3|30382.3|30460.2|30370.2|34
1654709130000|2022-06-08 17:25:30|30472.1|30382.1|30467.7|30377.7|30474|30384|30467.7|30377.7|33
1654709140000|2022-06-08 17:25:40|30468.9|30378.9|30474.3|30384.3|30474.3|30384.3|30461.7|30371.7|34
1654709150000|2022-06-08 17:25:50|30474.1|30384.1|30459.7|30369.7|30474.1|30384.1|30457.9|30367.9|22
1654709160000|2022-06-08 17:26:00|30458.1|30368.1|30467.4|30377.4|30468.1|30378.1|30456.5|30366.5|33
1654709170000|2022-06-08 17:26:10|30469.5|30379.5|30468|30378|30472|30382|30465.9|30375.9|32
1654709180000|2022-06-08 17:26:20|30466.7|30376.7|30469|30379|30471.7|30381.7|30463.1|30373.1|25
1654709190000|2022-06-08 17:26:30|30469.4|30379.4|30468.5|30378.5|30470.4|30380.4|30467.5|30377.5|28
1654709200000|2022-06-08 17:26:40|30469.7|30379.7|30477.7|30387.7|30477.7|30387.7|30468|30378|34
1654709210000|2022-06-08 17:26:50|30478.1|30388.1|30478.8|30388.8|30478.8|30388.8|30474.9|30384.9|34
1654709220000|2022-06-08 17:27:00|30480.3|30390.3|30466.5|30376.5|30480.3|30390.3|30465.8|30375.8|32
1654709230000|2022-06-08 17:27:10|30467.2|30377.2|30467.1|30377.1|30468|30378|30462.7|30372.7|27
1654709240000|2022-06-08 17:27:20|30467|30377|30450.9|30360.9|30467|30377|30449.8|30359.8|32
1654709250000|2022-06-08 17:27:30|30453.2|30363.2|30436.8|30346.8|30453.2|30363.2|30436.7|30346.7|33
1654709260000|2022-06-08 17:27:40|30436.7|30346.7|30429.5|30339.5|30439.5|30349.5|30427.4|30337.4|32
1654709270000|2022-06-08 17:27:50|30429.1|30339.1|30431.1|30341.1|30433.5|30343.5|30428.7|30338.7|29
1654709280000|2022-06-08 17:28:00|30432.2|30342.2|30435.2|30345.2|30436.2|30346.2|30431.7|30341.7|30
1654709290000|2022-06-08 17:28:10|30435.3|30345.3|30435.5|30345.5|30439.2|30349.2|30434.2|30344.2|28
1654709300000|2022-06-08 17:28:20|30437.2|30347.2|30422|30332|30437.2|30347.2|30422|30332|32
1654709310000|2022-06-08 17:28:30|30421.9|30331.9|30421.3|30331.3|30426|30336|30421.3|30331.3|28
1654709320000|2022-06-08 17:28:40|30422.3|30332.3|30412.9|30322.9|30423.5|30333.5|30412.9|30322.9|36
1654709330000|2022-06-08 17:28:50|30414.6|30324.6|30413.1|30323.1|30415.1|30325.1|30412.6|30322.6|29
1654709340000|2022-06-08 17:29:00|30412.2|30322.2|30415.1|30325.1|30416.7|30326.7|30411.6|30321.6|22
1654709350000|2022-06-08 17:29:10|30415.6|30325.6|30415.6|30325.6|30417.7|30327.7|30415.4|30325.4|17
1654709360000|2022-06-08 17:29:20|30415.3|30325.3|30420.4|30330.4|30422.7|30332.7|30415.1|30325.1|32
1654709370000|2022-06-08 17:29:30|30421.4|30331.4|30411.6|30321.6|30422.7|30332.7|30408.6|30318.6|26
1654709380000|2022-06-08 17:29:40|30412.3|30322.3|30413.9|30323.9|30415.3|30325.3|30410.4|30320.4|21
1654709390000|2022-06-08 17:29:50|30412.9|30322.9|30412.7|30322.7|30416.4|30326.4|30410.9|30320.9|26
1654709400000|2022-06-08 17:30:00|30409.9|30319.9|30396|30306|30409.9|30319.9|30395.4|30305.4|30
1654709410000|2022-06-08 17:30:10|30395.8|30305.8|30401.1|30311.1|30402.6|30312.6|30395.4|30305.4|31
1654709420000|2022-06-08 17:30:20|30402.8|30312.8|30413|30323|30413.8|30323.8|30402.7|30312.7|32
1654709430000|2022-06-08 17:30:30|30413.5|30323.5|30410|30320|30413.7|30323.7|30408.3|30318.3|26
1654709440000|2022-06-08 17:30:40|30409.3|30319.3|30394.9|30304.9|30410.7|30320.7|30393.9|30303.9|24
1654709450000|2022-06-08 17:30:50|30395|30305|30392.1|30302.1|30395|30305|30390.3|30300.3|22
1654709460000|2022-06-08 17:31:00|30390.3|30300.3|30380.1|30290.1|30390.3|30300.3|30380.1|30290.1|26
1654709470000|2022-06-08 17:31:10|30380.8|30290.8|30377.4|30287.4|30380.8|30290.8|30376.5|30286.5|35
1654709480000|2022-06-08 17:31:20|30377.2|30287.2|30386.7|30296.7|30386.7|30296.7|30376.5|30286.5|27
1654709490000|2022-06-08 17:31:30|30386.3|30296.3|30393.1|30303.1|30394.5|30304.5|30386.3|30296.3|24
1654709500000|2022-06-08 17:31:40|30393.3|30303.3|30391.5|30301.5|30394.6|30304.6|30389.4|30299.4|31
1654709510000|2022-06-08 17:31:50|30391.4|30301.4|30383.8|30293.8|30391.4|30301.4|30383.8|30293.8|22
1654709520000|2022-06-08 17:32:00|30382.6|30292.6|30384.9|30294.9|30386|30296|30380.2|30290.2|33
1654709530000|2022-06-08 17:32:10|30384.1|30294.1|30390.5|30300.5|30392.8|30302.8|30382.7|30292.7|29
1654709540000|2022-06-08 17:32:20|30394.1|30304.1|30401.3|30311.3|30403.5|30313.5|30390.4|30300.4|28
1654709550000|2022-06-08 17:32:30|30401|30311|30404.8|30314.8|30406.4|30316.4|30401|30311|28
1654709560000|2022-06-08 17:32:40|30405.4|30315.4|30404.4|30314.4|30406|30316|30403.7|30313.7|25
1654709570000|2022-06-08 17:32:50|30404|30314|30403.6|30313.6|30404.8|30314.8|30402.9|30312.9|25
1654709580000|2022-06-08 17:33:00|30403.8|30313.8|30402.8|30312.8|30404.5|30314.5|30399|30309|29
1654709590000|2022-06-08 17:33:10|30404.3|30314.3|30406.2|30316.2|30406.6|30316.6|30403.1|30313.1|28
1654709600000|2022-06-08 17:33:20|30406.1|30316.1|30404.8|30314.8|30406.1|30316.1|30404.8|30314.8|23
1654709610000|2022-06-08 17:33:30|30404.9|30314.9|30403.8|30313.8|30405|30315|30394.5|30304.5|31
1654709620000|2022-06-08 17:33:40|30394.8|30304.8|30387.6|30297.6|30397.5|30307.5|30384.5|30294.5|29
1654709630000|2022-06-08 17:33:50|30387.2|30297.2|30388.3|30298.3|30389|30299|30385.2|30295.2|24
1654709640000|2022-06-08 17:34:00|30386.8|30296.8|30383.8|30293.8|30391.1|30301.1|30383.2|30293.2|30
1654709650000|2022-06-08 17:34:10|30378.5|30288.5|30378.3|30288.3|30384.5|30294.5|30378|30288|27
1654709660000|2022-06-08 17:34:20|30378|30288|30378.2|30288.2|30379.1|30289.1|30377.6|30287.6|18
1654709670000|2022-06-08 17:34:30|30378.7|30288.7|30381.6|30291.6|30384.9|30294.9|30378.7|30288.7|29
1654709680000|2022-06-08 17:34:40|30383.4|30293.4|30387.2|30297.2|30387.2|30297.2|30381.6|30291.6|23
1654709690000|2022-06-08 17:34:50|30386.1|30296.1|30386.9|30296.9|30386.9|30296.9|30384|30294|11
1654709700000|2022-06-08 17:35:00|30387.7|30297.7|30383.4|30293.4|30390.1|30300.1|30382|30292|28
1654709710000|2022-06-08 17:35:10|30383.6|30293.6|30394.7|30304.7|30396.9|30306.9|30383.6|30293.6|30
1654709720000|2022-06-08 17:35:20|30394.8|30304.8|30391.6|30301.6|30396|30306|30390.6|30300.6|15
1654709730000|2022-06-08 17:35:30|30385.8|30295.8|30385.3|30295.3|30386|30296|30380.8|30290.8|19
1654709740000|2022-06-08 17:35:40|30385.4|30295.4|30377.4|30287.4|30385.7|30295.7|30376.8|30286.8|17
1654709750000|2022-06-08 17:35:50|30377.3|30287.3|30380.5|30290.5|30380.8|30290.8|30377|30287|12
1654709760000|2022-06-08 17:36:00|30380.7|30290.7|30380.1|30290.1|30382.4|30292.4|30375.1|30285.1|28
1654709770000|2022-06-08 17:36:10|30378.6|30288.6|30377.1|30287.1|30380.3|30290.3|30376.6|30286.6|33
1654709780000|2022-06-08 17:36:20|30378|30288|30379.2|30289.2|30380|30290|30376|30286|33
1654709790000|2022-06-08 17:36:30|30378.1|30288.1|30375.7|30285.7|30379.8|30289.8|30374.4|30284.4|27
1654709800000|2022-06-08 17:36:40|30376.4|30286.4|30388.1|30298.1|30388.1|30298.1|30374.2|30284.2|23
1654709810000|2022-06-08 17:36:50|30388|30298|30385.7|30295.7|30388.7|30298.7|30384.7|30294.7|30
1654709820000|2022-06-08 17:37:00|30386.7|30296.7|30377.5|30287.5|30390.9|30300.9|30377.2|30287.2|29
1654709830000|2022-06-08 17:37:10|30377.3|30287.3|30376.4|30286.4|30377.5|30287.5|30375.6|30285.6|23
1654709840000|2022-06-08 17:37:20|30376.3|30286.3|30377.8|30287.8|30379.9|30289.9|30373.8|30283.8|15
1654709850000|2022-06-08 17:37:30|30374.2|30284.2|30364.5|30274.5|30376.4|30286.4|30364.5|30274.5|22
1654709860000|2022-06-08 17:37:40|30364.6|30274.6|30364|30274|30365.7|30275.7|30361|30271|25
1654709870000|2022-06-08 17:37:50|30364.2|30274.2|30365.8|30275.8|30366.5|30276.5|30363.5|30273.5|21
1654709880000|2022-06-08 17:38:00|30365|30275|30364.5|30274.5|30366.3|30276.3|30360|30270|24
1654709890000|2022-06-08 17:38:10|30363.2|30273.2|30364.8|30274.8|30366.5|30276.5|30360.5|30270.5|13
1654709900000|2022-06-08 17:38:20|30365.7|30275.7|30365.7|30275.7|30368|30278|30364.1|30274.1|19
1654709910000|2022-06-08 17:38:30|30364.8|30274.8|30367.2|30277.2|30368.1|30278.1|30363.4|30273.4|21
1654709920000|2022-06-08 17:38:40|30365.5|30275.5|30362.6|30272.6|30365.5|30275.5|30361.2|30271.2|22
1654709930000|2022-06-08 17:38:50|30362.3|30272.3|30337.6|30247.6|30362.3|30272.3|30335|30245|28
1654709940000|2022-06-08 17:39:00|30335.6|30245.6|30343.2|30253.2|30346.6|30256.6|30335.6|30245.6|17
1654709950000|2022-06-08 17:39:10|30343.4|30253.4|30336.3|30246.3|30345.2|30255.2|30336|30246|31
1654709960000|2022-06-08 17:39:20|30336.4|30246.4|30339.6|30249.6|30343|30253|30336.4|30246.4|31
1654709970000|2022-06-08 17:39:30|30340.2|30250.2|30337|30247|30345.4|30255.4|30335.5|30245.5|31
1654709980000|2022-06-08 17:39:40|30337.5|30247.5|30334.8|30244.8|30338.6|30248.6|30334.2|30244.2|29
1654709990000|2022-06-08 17:39:50|30334.7|30244.7|30331.6|30241.6|30335.2|30245.2|30330.6|30240.6|22
1654710000000|2022-06-08 17:40:00|30333.5|30243.5|30333.8|30243.8|30334.6|30244.6|30331.2|30241.2|21
1654710010000|2022-06-08 17:40:10|30334.2|30244.2|30331.4|30241.4|30334.3|30244.3|30330.9|30240.9|28
1654710020000|2022-06-08 17:40:20|30331.8|30241.8|30330.7|30240.7|30333.4|30243.4|30328.2|30238.2|29
1654710030000|2022-06-08 17:40:30|30330.9|30240.9|30332.1|30242.1|30332.7|30242.7|30329.8|30239.8|23
1654710040000|2022-06-08 17:40:40|30332.3|30242.3|30336.9|30246.9|30337|30247|30328.9|30238.9|23
1654710050000|2022-06-08 17:40:50|30337.1|30247.1|30349.2|30259.2|30349.2|30259.2|30337.1|30247.1|27
1654710060000|2022-06-08 17:41:00|30349.9|30259.9|30364.2|30274.2|30364.3|30274.3|30343.3|30253.3|37
1654710070000|2022-06-08 17:41:10|30365.2|30275.2|30361|30271|30368|30278|30356.3|30266.3|35
1654710080000|2022-06-08 17:41:20|30361.3|30271.3|30361.3|30271.3|30363.1|30273.1|30351.5|30261.5|33
1654710090000|2022-06-08 17:41:30|30364.2|30274.2|30364.5|30274.5|30366.1|30276.1|30363.2|30273.2|36
1654710100000|2022-06-08 17:41:40|30365.3|30275.3|30369.1|30279.1|30369.2|30279.2|30364.4|30274.4|26
1654710110000|2022-06-08 17:41:50|30366.2|30276.2|30379|30289|30382.5|30292.5|30366.2|30276.2|35
1654710120000|2022-06-08 17:42:00|30378.8|30288.8|30384.3|30294.3|30384.8|30294.8|30376.2|30286.2|27
1654710130000|2022-06-08 17:42:10|30384.7|30294.7|30388.7|30298.7|30389.5|30299.5|30384.4|30294.4|25
1654710140000|2022-06-08 17:42:20|30388.6|30298.6|30386.4|30296.4|30388.6|30298.6|30386.2|30296.2|9
1654710150000|2022-06-08 17:42:30|30386.2|30296.2|30387.4|30297.4|30387.4|30297.4|30386.2|30296.2|19
1654710160000|2022-06-08 17:42:40|30386.9|30296.9|30387.4|30297.4|30387.5|30297.5|30386.9|30296.9|3
1654710170000|2022-06-08 17:42:50|30388|30298|30388|30298|30388.4|30298.4|30388|30298|3
1654710180000|2022-06-08 17:43:00|30388.1|30298.1|30388.7|30298.7|30388.8|30298.8|30388|30298|8
1654710190000|2022-06-08 17:43:10|30388.6|30298.6|30388.1|30298.1|30388.7|30298.7|30387.9|30297.9|4
1654710200000|2022-06-08 17:43:20|30387.9|30297.9|30381.9|30291.9|30388.7|30298.7|30381.8|30291.8|17
1654710210000|2022-06-08 17:43:30|30383.2|30293.2|30381.2|30291.2|30387.9|30297.9|30381|30291|29
1654710220000|2022-06-08 17:43:40|30381.3|30291.3|30383.5|30293.5|30386.8|30296.8|30381.3|30291.3|21
1654710230000|2022-06-08 17:43:50|30382.9|30292.9|30381.6|30291.6|30383.6|30293.6|30381.6|30291.6|18
1654710240000|2022-06-08 17:44:00|30383.1|30293.1|30396.6|30306.6|30396.6|30306.6|30381.8|30291.8|30
1654710250000|2022-06-08 17:44:10|30395.3|30305.3|30398.5|30308.5|30402.2|30312.2|30395.3|30305.3|33
1654710260000|2022-06-08 17:44:20|30399.9|30309.9|30395.2|30305.2|30401.8|30311.8|30395.1|30305.1|31
1654710270000|2022-06-08 17:44:30|30395.1|30305.1|30398|30308|30400.6|30310.6|30395.1|30305.1|28
1654710280000|2022-06-08 17:44:40|30399.9|30309.9|30398.7|30308.7|30400.6|30310.6|30397.4|30307.4|27
1654710290000|2022-06-08 17:44:50|30398.8|30308.8|30397.9|30307.9|30399.9|30309.9|30396.9|30306.9|19
1654710300000|2022-06-08 17:45:00|30399.6|30309.6|30400.3|30310.3|30400.9|30310.9|30398.7|30308.7|26
1654710310000|2022-06-08 17:45:10|30400.5|30310.5|30402.6|30312.6|30402.6|30312.6|30400|30310|29
1654710320000|2022-06-08 17:45:20|30402.4|30312.4|30403|30313|30403.5|30313.5|30402.4|30312.4|19
1654710330000|2022-06-08 17:45:30|30403.1|30313.1|30404.1|30314.1|30404.7|30314.7|30402|30312|29
1654710340000|2022-06-08 17:45:40|30403.5|30313.5|30403.5|30313.5|30403.5|30313.5|30390.9|30300.9|14
1654710350000|2022-06-08 17:45:50|30395.9|30305.9|30390.9|30300.9|30403.5|30313.5|30390.9|30300.9|13
1654710360000|2022-06-08 17:46:00|30403.5|30313.5|30395.9|30305.9|30403.5|30313.5|30390.9|30300.9|25
1654710370000|2022-06-08 17:46:10|30403.5|30313.5|30403.5|30313.5|30403.5|30313.5|30390.9|30300.9|17
1654710380000|2022-06-08 17:46:20|30396.7|30306.7|30403.5|30313.5|30403.5|30313.5|30390.9|30300.9|9
1654710390000|2022-06-08 17:46:30|30395.9|30305.9|30390.9|30300.9|30403.5|30313.5|30390.9|30300.9|8
1654710400000|2022-06-08 17:46:40|30396.3|30306.3|30403.5|30313.5|30403.5|30313.5|30390.9|30300.9|19
1654710410000|2022-06-08 17:46:50|30403|30313|30403.6|30313.6|30403.8|30313.8|30396.9|30306.9|22
1654710420000|2022-06-08 17:47:00|30403.8|30313.8|30409.4|30319.4|30413.2|30323.2|30403.3|30313.3|21
1654710430000|2022-06-08 17:47:10|30408.2|30318.2|30418.6|30328.6|30418.7|30328.7|30408.2|30318.2|22
1654710440000|2022-06-08 17:47:20|30417.6|30327.6|30412.6|30322.6|30418|30328|30412.1|30322.1|26
1654710450000|2022-06-08 17:47:30|30415.2|30325.2|30411.4|30321.4|30419.4|30329.4|30410.8|30320.8|23
1654710460000|2022-06-08 17:47:40|30415.7|30325.7|30416.1|30326.1|30418.5|30328.5|30411.1|30321.1|29
1654710470000|2022-06-08 17:47:50|30416.4|30326.4|30426.9|30336.9|30430.3|30340.3|30412.8|30322.8|33
1654710480000|2022-06-08 17:48:00|30430|30340|30422|30332|30430.8|30340.8|30417.1|30327.1|34
1654710490000|2022-06-08 17:48:10|30421.9|30331.9|30422.1|30332.1|30426.6|30336.6|30413.7|30323.7|32
1654710500000|2022-06-08 17:48:20|30425.5|30335.5|30428|30338|30429.4|30339.4|30423|30333|25
1654710510000|2022-06-08 17:48:30|30428.5|30338.5|30432.1|30342.1|30433.3|30343.3|30428.5|30338.5|27
1654710520000|2022-06-08 17:48:40|30428.2|30338.2|30425.1|30335.1|30432.7|30342.7|30423.5|30333.5|26
1654710530000|2022-06-08 17:48:50|30422.7|30332.7|30426.2|30336.2|30431.6|30341.6|30419.6|30329.6|28
1654710540000|2022-06-08 17:49:00|30420.6|30330.6|30424.9|30334.9|30428.5|30338.5|30414.8|30324.8|32
1654710550000|2022-06-08 17:49:10|30425.1|30335.1|30427.3|30337.3|30428|30338|30424.9|30334.9|23
1654710560000|2022-06-08 17:49:20|30426|30336|30425.6|30335.6|30426|30336|30415.5|30325.5|27
1654710570000|2022-06-08 17:49:30|30425.5|30335.5|30427.5|30337.5|30427.8|30337.8|30420.1|30330.1|24
1654710580000|2022-06-08 17:49:40|30427.3|30337.3|30425.1|30335.1|30427.3|30337.3|30417.3|30327.3|23
1654710590000|2022-06-08 17:49:50|30420.6|30330.6|30423.1|30333.1|30425.9|30335.9|30420.6|30330.6|23
1654710600000|2022-06-08 17:50:00|30426|30336|30424.3|30334.3|30427.4|30337.4|30423.2|30333.2|29
1654710610000|2022-06-08 17:50:10|30424.4|30334.4|30419.7|30329.7|30425.2|30335.2|30413.9|30323.9|35
1654710620000|2022-06-08 17:50:20|30420.3|30330.3|30423.7|30333.7|30424.6|30334.6|30417.3|30327.3|29
1654710630000|2022-06-08 17:50:30|30422.4|30332.4|30422.6|30332.6|30423.5|30333.5|30416.3|30326.3|24
1654710640000|2022-06-08 17:50:40|30420.3|30330.3|30416.3|30326.3|30421.9|30331.9|30410.7|30320.7|25
1654710650000|2022-06-08 17:50:50|30419|30329|30414.3|30324.3|30419|30329|30411.8|30321.8|23
1654710660000|2022-06-08 17:51:00|30414.6|30324.6|30409.8|30319.8|30415|30325|30409|30319|24
1654710670000|2022-06-08 17:51:10|30415.1|30325.1|30413.8|30323.8|30421.4|30331.4|30412.9|30322.9|27
1654710680000|2022-06-08 17:51:20|30413.9|30323.9|30414.2|30324.2|30415.8|30325.8|30413.2|30323.2|12
1654710690000|2022-06-08 17:51:30|30413.8|30323.8|30413.3|30323.3|30414.3|30324.3|30413|30323|16
1654710700000|2022-06-08 17:51:40|30414.3|30324.3|30413.3|30323.3|30414.3|30324.3|30411.9|30321.9|22
1654710710000|2022-06-08 17:51:50|30413.4|30323.4|30413.8|30323.8|30414.8|30324.8|30407.2|30317.2|24
1654710720000|2022-06-08 17:52:00|30414.8|30324.8|30410.9|30320.9|30414.8|30324.8|30409.9|30319.9|19
1654710730000|2022-06-08 17:52:10|30409|30319|30403.9|30313.9|30411.7|30321.7|30395|30305|26
1654710740000|2022-06-08 17:52:20|30395.4|30305.4|30403.9|30313.9|30403.9|30313.9|30395.4|30305.4|17
1654710750000|2022-06-08 17:52:30|30396|30306|30400.1|30310.1|30403.9|30313.9|30392.6|30302.6|20
1654710760000|2022-06-08 17:52:40|30401.4|30311.4|30403.4|30313.4|30408.7|30318.7|30395.3|30305.3|29
1654710770000|2022-06-08 17:52:50|30405.5|30315.5|30404.8|30314.8|30409.4|30319.4|30404.1|30314.1|15
1654710780000|2022-06-08 17:53:00|30405.5|30315.5|30407.5|30317.5|30408.5|30318.5|30404.6|30314.6|20
1654710790000|2022-06-08 17:53:10|30409.2|30319.2|30407.5|30317.5|30409.2|30319.2|30406.9|30316.9|20
1654710800000|2022-06-08 17:53:20|30409.5|30319.5|30411.7|30321.7|30412.3|30322.3|30406|30316|31
1654710810000|2022-06-08 17:53:30|30411.6|30321.6|30414.2|30324.2|30415.6|30325.6|30410.9|30320.9|30
1654710820000|2022-06-08 17:53:40|30414.1|30324.1|30414.7|30324.7|30418|30328|30414.1|30324.1|29
1654710830000|2022-06-08 17:53:50|30414.9|30324.9|30409.2|30319.2|30415.4|30325.4|30409|30319|27
1654710840000|2022-06-08 17:54:00|30409.3|30319.3|30412.4|30322.4|30414.8|30324.8|30409.3|30319.3|26
1654710850000|2022-06-08 17:54:10|30411.6|30321.6|30416|30326|30417.4|30327.4|30411.6|30321.6|31
1654710860000|2022-06-08 17:54:20|30415|30325|30416.2|30326.2|30416.7|30326.7|30414.4|30324.4|34
1654710870000|2022-06-08 17:54:30|30416.3|30326.3|30417.1|30327.1|30417.4|30327.4|30414.5|30324.5|13
1654710880000|2022-06-08 17:54:40|30417.2|30327.2|30418.4|30328.4|30419.1|30329.1|30414.7|30324.7|24
1654710890000|2022-06-08 17:54:50|30418.3|30328.3|30411|30321|30418.3|30328.3|30410.2|30320.2|24
1654710900000|2022-06-08 17:55:00|30409.5|30319.5|30401.2|30311.2|30412.5|30322.5|30399.1|30309.1|27
1654710910000|2022-06-08 17:55:10|30400.8|30310.8|30401.1|30311.1|30402|30312|30399|30309|22
1654710920000|2022-06-08 17:55:20|30400|30310|30402.1|30312.1|30403.5|30313.5|30399.9|30309.9|19
1654710930000|2022-06-08 17:55:30|30405.5|30315.5|30406.8|30316.8|30408.3|30318.3|30400.4|30310.4|21
1654710940000|2022-06-08 17:55:40|30402.8|30312.8|30411.9|30321.9|30411.9|30321.9|30402.8|30312.8|26
1654710950000|2022-06-08 17:55:50|30412.7|30322.7|30412.7|30322.7|30413.7|30323.7|30410.1|30320.1|27
1654710960000|2022-06-08 17:56:00|30412.8|30322.8|30418.3|30328.3|30418.6|30328.6|30409.6|30319.6|23
1654710970000|2022-06-08 17:56:10|30419.5|30329.5|30430|30340|30433.2|30343.2|30418.5|30328.5|33
1654710980000|2022-06-08 17:56:20|30428.8|30338.8|30431.9|30341.9|30434.3|30344.3|30427.4|30337.4|25
1654710990000|2022-06-08 17:56:30|30431.7|30341.7|30430.2|30340.2|30432.2|30342.2|30430.2|30340.2|29
1654711000000|2022-06-08 17:56:40|30430.3|30340.3|30428.5|30338.5|30431.1|30341.1|30428.5|30338.5|23
1654711010000|2022-06-08 17:56:50|30426.6|30336.6|30425.4|30335.4|30426.9|30336.9|30424|30334|12
1654711020000|2022-06-08 17:57:00|30428.5|30338.5|30434.6|30344.6|30434.6|30344.6|30428|30338|33
1654711030000|2022-06-08 17:57:10|30434.2|30344.2|30426.1|30336.1|30434.6|30344.6|30426.1|30336.1|26
1654711040000|2022-06-08 17:57:20|30426.6|30336.6|30428.7|30338.7|30428.7|30338.7|30424.7|30334.7|30
1654711050000|2022-06-08 17:57:30|30428.5|30338.5|30429|30339|30431.6|30341.6|30428.1|30338.1|25
1654711060000|2022-06-08 17:57:40|30428.6|30338.6|30428.3|30338.3|30429.2|30339.2|30425.7|30335.7|20
1654711070000|2022-06-08 17:57:50|30428.4|30338.4|30422.7|30332.7|30428.5|30338.5|30421.6|30331.6|29
1654711080000|2022-06-08 17:58:00|30422.1|30332.1|30422.5|30332.5|30423.5|30333.5|30420|30330|26
1654711090000|2022-06-08 17:58:10|30423.6|30333.6|30424.7|30334.7|30424.7|30334.7|30422.6|30332.6|16
1654711100000|2022-06-08 17:58:20|30423.8|30333.8|30424.9|30334.9|30424.9|30334.9|30422.6|30332.6|18
1654711110000|2022-06-08 17:58:30|30424.1|30334.1|30425.3|30335.3|30426.1|30336.1|30424.1|30334.1|19
1654711120000|2022-06-08 17:58:40|30425.5|30335.5|30425.3|30335.3|30425.5|30335.5|30425.3|30335.3|4
1654711130000|2022-06-08 17:58:50|30425.2|30335.2|30417.3|30327.3|30425.3|30335.3|30417.3|30327.3|3
1654711140000|2022-06-08 17:59:00|30417.4|30327.4|30409.6|30319.6|30419.2|30329.2|30409.3|30319.3|15
1654711150000|2022-06-08 17:59:10|30413.1|30323.1|30412.4|30322.4|30413.1|30323.1|30409.6|30319.6|16
1654711160000|2022-06-08 17:59:20|30413.1|30323.1|30412.8|30322.8|30413.1|30323.1|30412.2|30322.2|10
1654711170000|2022-06-08 17:59:30|30412.9|30322.9|30413.6|30323.6|30413.6|30323.6|30412.9|30322.9|22
1654711180000|2022-06-08 17:59:40|30413.1|30323.1|30413.6|30323.6|30414.1|30324.1|30413.1|30323.1|14
1654711190000|2022-06-08 17:59:50|30413.1|30323.1|30413.1|30323.1|30414.1|30324.1|30413.1|30323.1|6
1654711200000|2022-06-08 18:00:00|30413.6|30323.6|30403.9|30313.9|30413.6|30323.6|30402.5|30312.5|31
1654711210000|2022-06-08 18:00:10|30404.7|30314.7|30401.8|30311.8|30405.3|30315.3|30400.9|30310.9|28
1654711220000|2022-06-08 18:00:20|30403.5|30313.5|30404.5|30314.5|30405.6|30315.6|30402.1|30312.1|26
1654711230000|2022-06-08 18:00:30|30404.7|30314.7|30407.4|30317.4|30408.6|30318.6|30403.9|30313.9|25
1654711240000|2022-06-08 18:00:40|30406.9|30316.9|30407.9|30317.9|30408.5|30318.5|30404.8|30314.8|18
1654711250000|2022-06-08 18:00:50|30408.2|30318.2|30413.2|30323.2|30415.2|30325.2|30408.1|30318.1|26
1654711260000|2022-06-08 18:01:00|30413.1|30323.1|30416.7|30326.7|30418.9|30328.9|30412.1|30322.1|29
1654711270000|2022-06-08 18:01:10|30418|30328|30413.9|30323.9|30418|30328|30413|30323|34
1654711280000|2022-06-08 18:01:20|30413.5|30323.5|30402.9|30312.9|30413.9|30323.9|30402.9|30312.9|30
1654711290000|2022-06-08 18:01:30|30402.3|30312.3|30403.4|30313.4|30405.2|30315.2|30402.3|30312.3|29
1654711300000|2022-06-08 18:01:40|30403.2|30313.2|30407.7|30317.7|30407.7|30317.7|30402.5|30312.5|21
1654711310000|2022-06-08 18:01:50|30408|30318|30409|30319|30409|30319|30406.6|30316.6|28
1654711320000|2022-06-08 18:02:00|30409.1|30319.1|30407.9|30317.9|30409.6|30319.6|30405.3|30315.3|32
1654711330000|2022-06-08 18:02:10|30408|30318|30407.1|30317.1|30411.7|30321.7|30406.9|30316.9|30
1654711340000|2022-06-08 18:02:20|30407|30317|30408.3|30318.3|30409.5|30319.5|30406.5|30316.5|21
1654711350000|2022-06-08 18:02:30|30406.9|30316.9|30408.8|30318.8|30408.8|30318.8|30406.3|30316.3|21
1654711360000|2022-06-08 18:02:40|30408.9|30318.9|30417.1|30327.1|30419.4|30329.4|30408.9|30318.9|33
1654711370000|2022-06-08 18:02:50|30415.7|30325.7|30408.2|30318.2|30415.9|30325.9|30407.9|30317.9|30
1654711380000|2022-06-08 18:03:00|30407.3|30317.3|30417|30327|30417.9|30327.9|30406.8|30316.8|32
1654711390000|2022-06-08 18:03:10|30417.2|30327.2|30421.7|30331.7|30422|30332|30417.2|30327.2|27
1654711400000|2022-06-08 18:03:20|30422.3|30332.3|30428.4|30338.4|30428.4|30338.4|30421.6|30331.6|28
1654711410000|2022-06-08 18:03:30|30429.2|30339.2|30435.7|30345.7|30436.5|30346.5|30429.2|30339.2|34
1654711420000|2022-06-08 18:03:40|30435.5|30345.5|30440.4|30350.4|30444.6|30354.6|30433.3|30343.3|25
1654711430000|2022-06-08 18:03:50|30443.6|30353.6|30436.1|30346.1|30446|30356|30430|30340|36
1654711440000|2022-06-08 18:04:00|30428.5|30338.5|30415.2|30325.2|30433.5|30343.5|30413.5|30323.5|34
1654711450000|2022-06-08 18:04:10|30413.7|30323.7|30408.7|30318.7|30413.7|30323.7|30408.7|30318.7|25
1654711460000|2022-06-08 18:04:20|30408.6|30318.6|30408.4|30318.4|30408.8|30318.8|30404.6|30314.6|10
1654711470000|2022-06-08 18:04:30|30408.7|30318.7|30405.8|30315.8|30409.4|30319.4|30404.6|30314.6|25
1654711480000|2022-06-08 18:04:40|30405.9|30315.9|30408|30318|30408.5|30318.5|30404.1|30314.1|21
1654711490000|2022-06-08 18:04:50|30407.9|30317.9|30396.8|30306.8|30407.9|30317.9|30396.8|30306.8|16
1654711500000|2022-06-08 18:05:00|30400.2|30310.2|30392.6|30302.6|30400.6|30310.6|30391.3|30301.3|23
1654711510000|2022-06-08 18:05:10|30391.1|30301.1|30389.5|30299.5|30395.1|30305.1|30387.3|30297.3|26
1654711520000|2022-06-08 18:05:20|30390.1|30300.1|30387.9|30297.9|30390.1|30300.1|30381.4|30291.4|17
1654711530000|2022-06-08 18:05:30|30385.4|30295.4|30382.4|30292.4|30388.9|30298.9|30382.4|30292.4|9
1654711540000|2022-06-08 18:05:40|30388.1|30298.1|30387.9|30297.9|30389.3|30299.3|30385.6|30295.6|27
1654711550000|2022-06-08 18:05:50|30387.4|30297.4|30391.9|30301.9|30396.9|30306.9|30386.6|30296.6|21
1654711560000|2022-06-08 18:06:00|30391.6|30301.6|30392.3|30302.3|30397|30307|30389|30299|28
1654711570000|2022-06-08 18:06:10|30394.2|30304.2|30401.4|30311.4|30401.4|30311.4|30392.2|30302.2|30
1654711580000|2022-06-08 18:06:20|30398.1|30308.1|30393.8|30303.8|30400.1|30310.1|30392.4|30302.4|33
1654711590000|2022-06-08 18:06:30|30395.5|30305.5|30388.8|30298.8|30395.5|30305.5|30388.8|30298.8|21
1654711600000|2022-06-08 18:06:40|30392.4|30302.4|30388.6|30298.6|30392.4|30302.4|30387.9|30297.9|24
1654711610000|2022-06-08 18:06:50|30387.9|30297.9|30387.9|30297.9|30389.4|30299.4|30379.6|30289.6|26
1654711620000|2022-06-08 18:07:00|30384.8|30294.8|30389.7|30299.7|30389.7|30299.7|30384.8|30294.8|24
1654711630000|2022-06-08 18:07:10|30390.9|30300.9|30392.5|30302.5|30394.4|30304.4|30387.8|30297.8|28
1654711640000|2022-06-08 18:07:20|30393|30303|30395.5|30305.5|30397.5|30307.5|30389.5|30299.5|18
1654711650000|2022-06-08 18:07:30|30395.9|30305.9|30397.3|30307.3|30397.8|30307.8|30395.2|30305.2|19
1654711660000|2022-06-08 18:07:40|30397.9|30307.9|30406.8|30316.8|30408.6|30318.6|30395.7|30305.7|30
1654711670000|2022-06-08 18:07:50|30406.6|30316.6|30400.8|30310.8|30408.4|30318.4|30400.2|30310.2|30
1654711680000|2022-06-08 18:08:00|30400.6|30310.6|30404.4|30314.4|30407.9|30317.9|30391.4|30301.4|27
1654711690000|2022-06-08 18:08:10|30405.8|30315.8|30406.6|30316.6|30410.6|30320.6|30405.8|30315.8|29
1654711700000|2022-06-08 18:08:20|30406.8|30316.8|30409.5|30319.5|30409.5|30319.5|30401.9|30311.9|31
1654711710000|2022-06-08 18:08:30|30409.7|30319.7|30412.7|30322.7|30414|30324|30409.7|30319.7|29
1654711720000|2022-06-08 18:08:40|30414.1|30324.1|30416.8|30326.8|30417.4|30327.4|30414.1|30324.1|29
1654711730000|2022-06-08 18:08:50|30416.4|30326.4|30415.5|30325.5|30418.2|30328.2|30414.3|30324.3|27
1654711740000|2022-06-08 18:09:00|30415.2|30325.2|30412.9|30322.9|30415.4|30325.4|30409.4|30319.4|33
1654711750000|2022-06-08 18:09:10|30415|30325|30414.2|30324.2|30416.5|30326.5|30413.4|30323.4|28
1654711760000|2022-06-08 18:09:20|30414|30324|30404.1|30314.1|30414|30324|30404.1|30314.1|32
1654711770000|2022-06-08 18:09:30|30403.6|30313.6|30396.6|30306.6|30405.8|30315.8|30395.1|30305.1|29
1654711780000|2022-06-08 18:09:40|30394.5|30304.5|30387.9|30297.9|30400.5|30310.5|30387.9|30297.9|19
1654711790000|2022-06-08 18:09:50|30384.7|30294.7|30392.8|30302.8|30392.8|30302.8|30384.7|30294.7|24
1654711800000|2022-06-08 18:10:00|30393.3|30303.3|30375.3|30285.3|30393.3|30303.3|30375.3|30285.3|34
1654711810000|2022-06-08 18:10:10|30375.2|30285.2|30361.8|30271.8|30375.7|30285.7|30361|30271|21
1654711820000|2022-06-08 18:10:20|30359.3|30269.3|30355.7|30265.7|30361.8|30271.8|30353.1|30263.1|18
1654711830000|2022-06-08 18:10:30|30354|30264|30355.7|30265.7|30355.7|30265.7|30352.6|30262.6|15
1654711840000|2022-06-08 18:10:40|30352.6|30262.6|30346.7|30256.7|30355.7|30265.7|30346.7|30256.7|9
1654711850000|2022-06-08 18:10:50|30346.3|30256.3|30350.3|30260.3|30351.5|30261.5|30345.2|30255.2|30
1654711860000|2022-06-08 18:11:00|30348.6|30258.6|30351|30261|30351|30261|30346.1|30256.1|25
1654711870000|2022-06-08 18:11:10|30350.2|30260.2|30346.1|30256.1|30351.1|30261.1|30346.1|30256.1|17
1654711880000|2022-06-08 18:11:20|30349|30259|30349|30259|30351.8|30261.8|30346.4|30256.4|12
1654711890000|2022-06-08 18:11:30|30349.5|30259.5|30347.9|30257.9|30350.8|30260.8|30347.2|30257.2|21
1654711900000|2022-06-08 18:11:40|30347.7|30257.7|30348.5|30258.5|30350.3|30260.3|30346.7|30256.7|17
1654711910000|2022-06-08 18:11:50|30350.3|30260.3|30347.3|30257.3|30350.3|30260.3|30346.1|30256.1|17
1654711920000|2022-06-08 18:12:00|30346.1|30256.1|30356.1|30266.1|30356.1|30266.1|30346.1|30256.1|24
1654711930000|2022-06-08 18:12:10|30356.3|30266.3|30358.9|30268.9|30359.9|30269.9|30355.7|30265.7|23
1654711940000|2022-06-08 18:12:20|30355.4|30265.4|30362.1|30272.1|30362.9|30272.9|30355|30265|28
1654711950000|2022-06-08 18:12:30|30361.4|30271.4|30356.2|30266.2|30362.9|30272.9|30355.4|30265.4|29
1654711960000|2022-06-08 18:12:40|30356.3|30266.3|30356.2|30266.2|30357.5|30267.5|30355.5|30265.5|17
1654711970000|2022-06-08 18:12:50|30356.3|30266.3|30347.9|30257.9|30358.1|30268.1|30347|30257|19
1654711980000|2022-06-08 18:13:00|30347.8|30257.8|30347.9|30257.9|30347.9|30257.9|30346.1|30256.1|16
1654711990000|2022-06-08 18:13:10|30346.7|30256.7|30347.8|30257.8|30350|30260|30346.1|30256.1|28
1654712000000|2022-06-08 18:13:20|30348.1|30258.1|30348.6|30258.6|30349.1|30259.1|30348|30258|22
1654712010000|2022-06-08 18:13:30|30348.7|30258.7|30348.1|30258.1|30349.2|30259.2|30347.6|30257.6|16
1654712020000|2022-06-08 18:13:40|30348.2|30258.2|30346.3|30256.3|30348.9|30258.9|30346.1|30256.1|16
1654712030000|2022-06-08 18:13:50|30346.1|30256.1|30346.3|30256.3|30346.9|30256.9|30346.1|30256.1|13
1654712040000|2022-06-08 18:14:00|30346.1|30256.1|30346.1|30256.1|30347.9|30257.9|30346.1|30256.1|18
1654712050000|2022-06-08 18:14:10|30346.7|30256.7|30349.7|30259.7|30351.4|30261.4|30346.7|30256.7|31
1654712060000|2022-06-08 18:14:20|30350.6|30260.6|30352.9|30262.9|30353.5|30263.5|30348.8|30258.8|27
1654712070000|2022-06-08 18:14:30|30353.2|30263.2|30354.2|30264.2|30354.7|30264.7|30350.9|30260.9|28
1654712080000|2022-06-08 18:14:40|30354.6|30264.6|30359.7|30269.7|30359.7|30269.7|30353.1|30263.1|31
1654712090000|2022-06-08 18:14:50|30357.1|30267.1|30359.1|30269.1|30361.7|30271.7|30356.6|30266.6|29
1654712100000|2022-06-08 18:15:00|30358.6|30268.6|30356.6|30266.6|30361|30271|30349|30259|32
1654712110000|2022-06-08 18:15:10|30353|30263|30360.6|30270.6|30360.9|30270.9|30353|30263|19
1654712120000|2022-06-08 18:15:20|30360.5|30270.5|30359.1|30269.1|30360.5|30270.5|30351.4|30261.4|27
1654712130000|2022-06-08 18:15:30|30360.4|30270.4|30362.4|30272.4|30366.3|30276.3|30360.4|30270.4|32
1654712140000|2022-06-08 18:15:40|30362.8|30272.8|30361.6|30271.6|30362.8|30272.8|30359.3|30269.3|13
1654712150000|2022-06-08 18:15:50|30359.3|30269.3|30361.5|30271.5|30364.8|30274.8|30359.3|30269.3|24
1654712160000|2022-06-08 18:16:00|30361.7|30271.7|30359.5|30269.5|30363.6|30273.6|30354.7|30264.7|32
1654712170000|2022-06-08 18:16:10|30362.2|30272.2|30360.8|30270.8|30362.2|30272.2|30358|30268|31
1654712180000|2022-06-08 18:16:20|30361.3|30271.3|30355.6|30265.6|30361.3|30271.3|30355.6|30265.6|21
1654712190000|2022-06-08 18:16:30|30357.5|30267.5|30363.8|30273.8|30363.8|30273.8|30355.8|30265.8|29
1654712200000|2022-06-08 18:16:40|30366|30276|30370|30280|30370.6|30280.6|30363.1|30273.1|28
1654712210000|2022-06-08 18:16:50|30368.5|30278.5|30362.4|30272.4|30369.9|30279.9|30360.2|30270.2|28
1654712220000|2022-06-08 18:17:00|30360.5|30270.5|30355.6|30265.6|30362.4|30272.4|30355.6|30265.6|12
1654712230000|2022-06-08 18:17:10|30356.7|30266.7|30345.8|30255.8|30356.7|30266.7|30340.9|30250.9|32
1654712240000|2022-06-08 18:17:20|30345|30255|30349.5|30259.5|30351|30261|30342.7|30252.7|30
1654712250000|2022-06-08 18:17:30|30349.6|30259.6|30363.2|30273.2|30363.6|30273.6|30349.3|30259.3|35
1654712260000|2022-06-08 18:17:40|30363.1|30273.1|30355.4|30265.4|30363.6|30273.6|30355.4|30265.4|29
1654712270000|2022-06-08 18:17:50|30354.3|30264.3|30352.7|30262.7|30354.5|30264.5|30351.9|30261.9|30
1654712280000|2022-06-08 18:18:00|30351.2|30261.2|30343.3|30253.3|30351.2|30261.2|30338|30248|31
1654712290000|2022-06-08 18:18:10|30342|30252|30350.6|30260.6|30353.3|30263.3|30342|30252|30
1654712300000|2022-06-08 18:18:20|30350.5|30260.5|30345.1|30255.1|30353.3|30263.3|30344.7|30254.7|21
1654712310000|2022-06-08 18:18:30|30348.3|30258.3|30337.9|30247.9|30348.3|30258.3|30334.5|30244.5|29
1654712320000|2022-06-08 18:18:40|30340|30250|30308.6|30218.6|30340|30250|30308.6|30218.6|29
1654712330000|2022-06-08 18:18:50|30311|30221|30290.6|30200.6|30311.3|30221.3|30285.7|30195.7|32
1654712340000|2022-06-08 18:19:00|30281.3|30191.3|30280.9|30190.9|30291.6|30201.6|30280.9|30190.9|27
1654712350000|2022-06-08 18:19:10|30279.8|30189.8|30272.8|30182.8|30279.8|30189.8|30253.5|30163.5|37
1654712360000|2022-06-08 18:19:20|30272.9|30182.9|30256.9|30166.9|30275.5|30185.5|30256.2|30166.2|37
1654712370000|2022-06-08 18:19:30|30255|30165|30245.8|30155.8|30258.3|30168.3|30242.2|30152.2|31
1654712380000|2022-06-08 18:19:40|30240.2|30150.2|30223.9|30133.9|30240.2|30150.2|30218.1|30128.1|35
1654712390000|2022-06-08 18:19:50|30225.1|30135.1|30244.6|30154.6|30246.1|30156.1|30225.1|30135.1|37
1654712400000|2022-06-08 18:20:00|30242|30152|30274|30184|30274|30184|30242|30152|33
1654712410000|2022-06-08 18:20:10|30276.8|30186.8|30287.6|30197.6|30292.6|30202.6|30275.5|30185.5|37
1654712420000|2022-06-08 18:20:20|30287|30197|30276.1|30186.1|30291.6|30201.6|30276.1|30186.1|37
1654712430000|2022-06-08 18:20:30|30276|30186|30268.1|30178.1|30276|30186|30264.8|30174.8|31
1654712440000|2022-06-08 18:20:40|30268|30178|30239.5|30149.5|30268|30178|30234.2|30144.2|33
1654712450000|2022-06-08 18:20:50|30240.1|30150.1|30229.4|30139.4|30240.1|30150.1|30229.4|30139.4|23
1654712460000|2022-06-08 18:21:00|30228.6|30138.6|30220|30130|30229.6|30139.6|30207.8|30117.8|29
1654712470000|2022-06-08 18:21:10|30218.7|30128.7|30218.7|30128.7|30224.1|30134.1|30210.9|30120.9|37
1654712480000|2022-06-08 18:21:20|30218.5|30128.5|30228.5|30138.5|30229.5|30139.5|30212.1|30122.1|28
1654712490000|2022-06-08 18:21:30|30232.1|30142.1|30245|30155|30245.5|30155.5|30232.1|30142.1|36
1654712500000|2022-06-08 18:21:40|30244.5|30154.5|30250|30160|30251|30161|30243.8|30153.8|31
1654712510000|2022-06-08 18:21:50|30249.9|30159.9|30247.9|30157.9|30253.6|30163.6|30245.6|30155.6|29
1654712520000|2022-06-08 18:22:00|30246.3|30156.3|30254.8|30164.8|30255.4|30165.4|30243.6|30153.6|35
1654712530000|2022-06-08 18:22:10|30254.9|30164.9|30258.1|30168.1|30265.6|30175.6|30254.9|30164.9|32
1654712540000|2022-06-08 18:22:20|30259.4|30169.4|30267.6|30177.6|30269.4|30179.4|30257.4|30167.4|35
1654712550000|2022-06-08 18:22:30|30267.5|30177.5|30270.9|30180.9|30271.4|30181.4|30264.5|30174.5|31
1654712560000|2022-06-08 18:22:40|30270.7|30180.7|30265.9|30175.9|30273.6|30183.6|30265.4|30175.4|32
1654712570000|2022-06-08 18:22:50|30267.1|30177.1|30254.4|30164.4|30272.6|30182.6|30254.4|30164.4|23
1654712580000|2022-06-08 18:23:00|30253.9|30163.9|30250.6|30160.6|30254.2|30164.2|30246.2|30156.2|32
1654712590000|2022-06-08 18:23:10|30249.5|30159.5|30238.7|30148.7|30253.5|30163.5|30233.7|30143.7|31
1654712600000|2022-06-08 18:23:20|30238.2|30148.2|30219.1|30129.1|30238.2|30148.2|30215.8|30125.8|29
1654712610000|2022-06-08 18:23:30|30219.7|30129.7|30235.4|30145.4|30236.1|30146.1|30219.7|30129.7|33
1654712620000|2022-06-08 18:23:40|30235.5|30145.5|30238.9|30148.9|30238.9|30148.9|30229.8|30139.8|36
1654712630000|2022-06-08 18:23:50|30237.8|30147.8|30234.1|30144.1|30241.4|30151.4|30234.1|30144.1|28
1654712640000|2022-06-08 18:24:00|30232.8|30142.8|30228|30138|30233.5|30143.5|30223.2|30133.2|32
1654712650000|2022-06-08 18:24:10|30228.1|30138.1|30242.3|30152.3|30243.6|30153.6|30228.1|30138.1|32
1654712660000|2022-06-08 18:24:20|30242.7|30152.7|30246.5|30156.5|30246.5|30156.5|30242.1|30152.1|31
1654712670000|2022-06-08 18:24:30|30246.6|30156.6|30251.9|30161.9|30251.9|30161.9|30244.5|30154.5|24
1654712680000|2022-06-08 18:24:40|30252|30162|30248.8|30158.8|30263.2|30173.2|30248.8|30158.8|35
1654712690000|2022-06-08 18:24:50|30250.2|30160.2|30253.8|30163.8|30253.8|30163.8|30244.9|30154.9|31
1654712700000|2022-06-08 18:25:00|30253|30163|30245.6|30155.6|30253.1|30163.1|30244.4|30154.4|28
1654712710000|2022-06-08 18:25:10|30245.3|30155.3|30248.6|30158.6|30252.1|30162.1|30244.2|30154.2|25
1654712720000|2022-06-08 18:25:20|30249.5|30159.5|30255.9|30165.9|30257.7|30167.7|30249.1|30159.1|34
1654712730000|2022-06-08 18:25:30|30253|30163|30248.4|30158.4|30253|30163|30247.8|30157.8|29
1654712740000|2022-06-08 18:25:40|30249|30159|30247.4|30157.4|30250|30160|30240.8|30150.8|23
1654712750000|2022-06-08 18:25:50|30242.9|30152.9|30239.7|30149.7|30244.7|30154.7|30237|30147|20
1654712760000|2022-06-08 18:26:00|30244.3|30154.3|30239.1|30149.1|30246.3|30156.3|30239.1|30149.1|26
1654712770000|2022-06-08 18:26:10|30230.8|30140.8|30217.9|30127.9|30231|30141|30215.2|30125.2|31
1654712780000|2022-06-08 18:26:20|30219.7|30129.7|30197.6|30107.6|30219.7|30129.7|30197.6|30107.6|27
1654712790000|2022-06-08 18:26:30|30188.9|30098.9|30212.6|30122.6|30214.1|30124.1|30188.9|30098.9|36
1654712800000|2022-06-08 18:26:40|30210.8|30120.8|30198.4|30108.4|30213.5|30123.5|30197.8|30107.8|37
1654712810000|2022-06-08 18:26:50|30198.9|30108.9|30212|30122|30213.1|30123.1|30195.1|30105.1|33
1654712820000|2022-06-08 18:27:00|30210.9|30120.9|30190.2|30100.2|30214.1|30124.1|30190.2|30100.2|32
1654712830000|2022-06-08 18:27:10|30188.7|30098.7|30210.8|30120.8|30211.2|30121.2|30187.2|30097.2|29
1654712840000|2022-06-08 18:27:20|30210.3|30120.3|30218.1|30128.1|30221.4|30131.4|30208.3|30118.3|38
1654712850000|2022-06-08 18:27:30|30218.2|30128.2|30209.4|30119.4|30221.2|30131.2|30208.8|30118.8|32
1654712860000|2022-06-08 18:27:40|30209.8|30119.8|30213.1|30123.1|30214.8|30124.8|30208.7|30118.7|34
1654712870000|2022-06-08 18:27:50|30213.7|30123.7|30215.6|30125.6|30218.9|30128.9|30208.4|30118.4|35
1654712880000|2022-06-08 18:28:00|30215.7|30125.7|30203.3|30113.3|30218|30128|30200.7|30110.7|35
1654712890000|2022-06-08 18:28:10|30200.6|30110.6|30189.8|30099.8|30206.5|30116.5|30189.8|30099.8|29
1654712900000|2022-06-08 18:28:20|30189.6|30099.6|30193.5|30103.5|30193.5|30103.5|30189.6|30099.6|18
1654712910000|2022-06-08 18:28:30|30194|30104|30187|30097|30194.1|30104.1|30185.7|30095.7|24
1654712920000|2022-06-08 18:28:40|30186.9|30096.9|30194.4|30104.4|30195|30105|30181.7|30091.7|34
1654712930000|2022-06-08 18:28:50|30194.5|30104.5|30201.3|30111.3|30201.3|30111.3|30193.4|30103.4|32
1654712940000|2022-06-08 18:29:00|30201.5|30111.5|30201.6|30111.6|30205.8|30115.8|30196.8|30106.8|35
1654712950000|2022-06-08 18:29:10|30201.3|30111.3|30197.8|30107.8|30201.3|30111.3|30191.9|30101.9|33
1654712960000|2022-06-08 18:29:20|30197.9|30107.9|30224.8|30134.8|30224.8|30134.8|30197.1|30107.1|33
1654712970000|2022-06-08 18:29:30|30225.2|30135.2|30228.5|30138.5|30230.6|30140.6|30223|30133|35
1654712980000|2022-06-08 18:29:40|30227.4|30137.4|30232.3|30142.3|30237.4|30147.4|30227.4|30137.4|34
1654712990000|2022-06-08 18:29:50|30237|30147|30232.6|30142.6|30239.7|30149.7|30231.7|30141.7|31
1654713000000|2022-06-08 18:30:00|30233.4|30143.4|30243.6|30153.6|30244.2|30154.2|30225.3|30135.3|32
1654713010000|2022-06-08 18:30:10|30244.3|30154.3|30236.5|30146.5|30244.4|30154.4|30236.4|30146.4|28
1654713020000|2022-06-08 18:30:20|30235.6|30145.6|30224.4|30134.4|30235.6|30145.6|30223.4|30133.4|28
1654713030000|2022-06-08 18:30:30|30224.3|30134.3|30228.7|30138.7|30228.7|30138.7|30222.2|30132.2|21
1654713040000|2022-06-08 18:30:40|30228.9|30138.9|30223.7|30133.7|30232|30142|30223.3|30133.3|22
1654713050000|2022-06-08 18:30:50|30220.3|30130.3|30226.4|30136.4|30228.9|30138.9|30219.6|30129.6|29
1654713060000|2022-06-08 18:31:00|30228.5|30138.5|30229.5|30139.5|30234.4|30144.4|30224.5|30134.5|31
1654713070000|2022-06-08 18:31:10|30230|30140|30231|30141|30233.8|30143.8|30225.1|30135.1|34
1654713080000|2022-06-08 18:31:20|30231.5|30141.5|30238.5|30148.5|30239.3|30149.3|30231.1|30141.1|31
1654713090000|2022-06-08 18:31:30|30238.6|30148.6|30245.8|30155.8|30245.8|30155.8|30237.9|30147.9|34
1654713100000|2022-06-08 18:31:40|30246.1|30156.1|30244.7|30154.7|30247.3|30157.3|30240.5|30150.5|32
1654713110000|2022-06-08 18:31:50|30243.6|30153.6|30237.4|30147.4|30244.4|30154.4|30232.7|30142.7|31
1654713120000|2022-06-08 18:32:00|30238|30148|30236.7|30146.7|30239|30149|30236.1|30146.1|28
1654713130000|2022-06-08 18:32:10|30236.9|30146.9|30236.9|30146.9|30239|30149|30235.7|30145.7|26
1654713140000|2022-06-08 18:32:20|30238.2|30148.2|30238.8|30148.8|30240.5|30150.5|30236.8|30146.8|31
1654713150000|2022-06-08 18:32:30|30238.6|30148.6|30238.7|30148.7|30243.6|30153.6|30237.7|30147.7|30
1654713160000|2022-06-08 18:32:40|30239.5|30149.5|30229.5|30139.5|30239.5|30149.5|30228.5|30138.5|28
1654713170000|2022-06-08 18:32:50|30228.8|30138.8|30223.6|30133.6|30229.5|30139.5|30223.6|30133.6|16
1654713180000|2022-06-08 18:33:00|30225.8|30135.8|30213.7|30123.7|30225.8|30135.8|30209.9|30119.9|31
1654713190000|2022-06-08 18:33:10|30213.9|30123.9|30210.8|30120.8|30220.7|30130.7|30209|30119|38
1654713200000|2022-06-08 18:33:20|30208.8|30118.8|30184.2|30094.2|30210.2|30120.2|30181.1|30091.1|32
1654713210000|2022-06-08 18:33:30|30182.4|30092.4|30190.5|30100.5|30191.4|30101.4|30181.1|30091.1|30
1654713220000|2022-06-08 18:33:40|30188.2|30098.2|30188.5|30098.5|30190.7|30100.7|30187.2|30097.2|28
1654713230000|2022-06-08 18:33:50|30188.6|30098.6|30187.9|30097.9|30190.1|30100.1|30187.2|30097.2|34
1654713240000|2022-06-08 18:34:00|30188|30098|30180.5|30090.5|30188.4|30098.4|30180.5|30090.5|28
1654713250000|2022-06-08 18:34:10|30180.1|30090.1|30135.1|30045.1|30180.9|30090.9|30131.3|30041.3|31
1654713260000|2022-06-08 18:34:20|30132.7|30042.7|30112.1|30022.1|30133.1|30043.1|30108.7|30018.7|33
1654713270000|2022-06-08 18:34:30|30109.3|30019.3|30106.1|30016.1|30117.3|30027.3|30106.1|30016.1|30
1654713280000|2022-06-08 18:34:40|30103.4|30013.4|30057|29967|30103.4|30013.4|30056.6|29966.6|37
1654713290000|2022-06-08 18:34:50|30057.6|29967.6|30046.1|29956.1|30067.8|29977.8|30046.1|29956.1|36
1654713300000|2022-06-08 18:35:00|30037.4|29947.4|30050.7|29960.7|30057.8|29967.8|30029|29939|38
1654713310000|2022-06-08 18:35:10|30051.5|29961.5|30069.6|29979.6|30081.5|29991.5|30051.5|29961.5|36
1654713320000|2022-06-08 18:35:20|30068|29978|30070.6|29980.6|30080.9|29990.9|30061.2|29971.2|38
1654713330000|2022-06-08 18:35:30|30070.5|29980.5|30047.7|29957.7|30076.2|29986.2|30047.1|29957.1|35
1654713340000|2022-06-08 18:35:40|30046.7|29956.7|29981.7|29891.7|30048.5|29958.5|29981.7|29891.7|37
1654713350000|2022-06-08 18:35:50|29979.3|29889.3|29966.4|29876.4|29984.5|29894.5|29966.4|29876.4|38
1654713360000|2022-06-08 18:36:00|29963.1|29873.1|29961.1|29871.1|29971.5|29881.5|29957|29867|40
1654713370000|2022-06-08 18:36:10|29962.4|29872.4|29958.3|29868.3|29968.2|29878.2|29952.3|29862.3|36
1654713380000|2022-06-08 18:36:20|29956.3|29866.3|29951.5|29861.5|29956.3|29866.3|29947.8|29857.8|39
1654713390000|2022-06-08 18:36:30|29952.3|29862.3|29964.6|29874.6|29975.2|29885.2|29946.8|29856.8|36
1654713400000|2022-06-08 18:36:40|29965.5|29875.5|29983.6|29893.6|29988.6|29898.6|29959.3|29869.3|39
1654713410000|2022-06-08 18:36:50|29984.2|29894.2|29998.3|29908.3|30002|29912|29983.6|29893.6|36
1654713420000|2022-06-08 18:37:00|29999.1|29909.1|29993.2|29903.2|30005|29915|29993.2|29903.2|37
1654713430000|2022-06-08 18:37:10|29993|29903|29980.3|29890.3|29993|29903|29980.1|29890.1|35
1654713440000|2022-06-08 18:37:20|29986|29896|30001.1|29911.1|30003.1|29913.1|29981.5|29891.5|38
1654713450000|2022-06-08 18:37:30|29999.6|29909.6|30017.3|29927.3|30017.3|29927.3|29998.6|29908.6|37
1654713460000|2022-06-08 18:37:40|30014.9|29924.9|30016.3|29926.3|30031.8|29941.8|30012.8|29922.8|34
1654713470000|2022-06-08 18:37:50|30016.9|29926.9|30015.7|29925.7|30020.3|29930.3|30014|29924|33
1654713480000|2022-06-08 18:38:00|30015.1|29925.1|30029.6|29939.6|30032.6|29942.6|30015|29925|36
1654713490000|2022-06-08 18:38:10|30031.6|29941.6|30089.4|29999.4|30106.1|30016.1|30023.5|29933.5|37
1654713500000|2022-06-08 18:38:20|30089.7|29999.7|30131.6|30041.6|30132.1|30042.1|30089.5|29999.5|40
1654713510000|2022-06-08 18:38:30|30131.4|30041.4|30105.2|30015.2|30131.4|30041.4|30105|30015|36
1654713520000|2022-06-08 18:38:40|30105.4|30015.4|30080.7|29990.7|30105.4|30015.4|30080.7|29990.7|35
1654713530000|2022-06-08 18:38:50|30080.3|29990.3|30113.5|30023.5|30113.5|30023.5|30077.7|29987.7|37
1654713540000|2022-06-08 18:39:00|30116.3|30026.3|30118.5|30028.5|30124.7|30034.7|30112.7|30022.7|36
1654713550000|2022-06-08 18:39:10|30114.2|30024.2|30095.7|30005.7|30114.2|30024.2|30095.7|30005.7|35
1654713560000|2022-06-08 18:39:20|30091.6|30001.6|30038.8|29948.8|30095.7|30005.7|30038.4|29948.4|35
1654713570000|2022-06-08 18:39:30|30038.2|29948.2|30038.4|29948.4|30039.4|29949.4|30033.7|29943.7|34
1654713580000|2022-06-08 18:39:40|30039.4|29949.4|30058.1|29968.1|30060.4|29970.4|30039.4|29949.4|39
1654713590000|2022-06-08 18:39:50|30057.3|29967.3|30060.2|29970.2|30064.6|29974.6|30057.3|29967.3|32
1654713600000|2022-06-08 18:40:00|30060.3|29970.3|30087.9|29997.9|30088.6|29998.6|30060.3|29970.3|37
1654713610000|2022-06-08 18:40:10|30089.6|29999.6|30120.6|30030.6|30121.3|30031.3|30087.9|29997.9|37
1654713620000|2022-06-08 18:40:20|30122.1|30032.1|30126.1|30036.1|30127|30037|30112.9|30022.9|40
1654713630000|2022-06-08 18:40:30|30126.4|30036.4|30136.5|30046.5|30141.6|30051.6|30119.8|30029.8|39
1654713640000|2022-06-08 18:40:40|30136.9|30046.9|30120.8|30030.8|30138.2|30048.2|30117.7|30027.7|40
1654713650000|2022-06-08 18:40:50|30119.8|30029.8|30124.1|30034.1|30131.6|30041.6|30113.6|30023.6|35
1654713660000|2022-06-08 18:41:00|30123.6|30033.6|30142.2|30052.2|30142.2|30052.2|30111.7|30021.7|35
1654713670000|2022-06-08 18:41:10|30140.5|30050.5|30149.7|30059.7|30149.7|30059.7|30136.5|30046.5|35
1654713680000|2022-06-08 18:41:20|30148.5|30058.5|30152.7|30062.7|30158.9|30068.9|30143.5|30053.5|33
1654713690000|2022-06-08 18:41:30|30152.8|30062.8|30150.5|30060.5|30158.4|30068.4|30147.2|30057.2|36
1654713700000|2022-06-08 18:41:40|30150.3|30060.3|30150.3|30060.3|30157.5|30067.5|30149.4|30059.4|33
1654713710000|2022-06-08 18:41:50|30149.6|30059.6|30176.8|30086.8|30177.4|30087.4|30148.2|30058.2|35
1654713720000|2022-06-08 18:42:00|30176|30086|30184.6|30094.6|30204.3|30114.3|30174.3|30084.3|39
1654713730000|2022-06-08 18:42:10|30181.8|30091.8|30175.1|30085.1|30183.1|30093.1|30164.5|30074.5|35
1654713740000|2022-06-08 18:42:20|30173.4|30083.4|30184.8|30094.8|30191.5|30101.5|30173.4|30083.4|39
1654713750000|2022-06-08 18:42:30|30183.9|30093.9|30181.1|30091.1|30186.4|30096.4|30179|30089|31
1654713760000|2022-06-08 18:42:40|30180.7|30090.7|30167.1|30077.1|30180.7|30090.7|30165.1|30075.1|28
1654713770000|2022-06-08 18:42:50|30166.1|30076.1|30190.6|30100.6|30190.6|30100.6|30166.1|30076.1|37
1654713780000|2022-06-08 18:43:00|30191.3|30101.3|30199.3|30109.3|30202.1|30112.1|30190.3|30100.3|37
1654713790000|2022-06-08 18:43:10|30199.2|30109.2|30211.1|30121.1|30215.5|30125.5|30198.3|30108.3|36
1654713800000|2022-06-08 18:43:20|30210.1|30120.1|30217.2|30127.2|30218.7|30128.7|30200|30110|34
1654713810000|2022-06-08 18:43:30|30217.1|30127.1|30202.3|30112.3|30219.8|30129.8|30201.3|30111.3|34
1654713820000|2022-06-08 18:43:40|30199.2|30109.2|30209.3|30119.3|30210|30120|30195.5|30105.5|33
1654713830000|2022-06-08 18:43:50|30209.2|30119.2|30213.8|30123.8|30214.8|30124.8|30199|30109|30
1654713840000|2022-06-08 18:44:00|30218.3|30128.3|30203.9|30113.9|30218.3|30128.3|30203|30113|35
1654713850000|2022-06-08 18:44:10|30207.3|30117.3|30200.7|30110.7|30214|30124|30197.6|30107.6|38
1654713860000|2022-06-08 18:44:20|30201.6|30111.6|30202.5|30112.5|30205.2|30115.2|30200.5|30110.5|30
1654713870000|2022-06-08 18:44:30|30199.5|30109.5|30218.2|30128.2|30219.9|30129.9|30199.5|30109.5|25
1654713880000|2022-06-08 18:44:40|30214.8|30124.8|30221.3|30131.3|30222.1|30132.1|30214.8|30124.8|29
1654713890000|2022-06-08 18:44:50|30221.7|30131.7|30220.9|30130.9|30226.5|30136.5|30218.1|30128.1|35
1654713900000|2022-06-08 18:45:00|30219.3|30129.3|30224.6|30134.6|30224.6|30134.6|30210.8|30120.8|36
1654713910000|2022-06-08 18:45:10|30225|30135|30288.4|30198.4|30290.9|30200.9|30224|30134|38
1654713920000|2022-06-08 18:45:20|30288.6|30198.6|30309.3|30219.3|30310.2|30220.2|30287.9|30197.9|40
1654713930000|2022-06-08 18:45:30|30312.1|30222.1|30302.5|30212.5|30322.4|30232.4|30302.5|30212.5|39
1654713940000|2022-06-08 18:45:40|30302.3|30212.3|30294.7|30204.7|30307.6|30217.6|30293.3|30203.3|38
1654713950000|2022-06-08 18:45:50|30293.3|30203.3|30318.7|30228.7|30324.5|30234.5|30285.7|30195.7|38
1654713960000|2022-06-08 18:46:00|30319|30229|30323.3|30233.3|30336.6|30246.6|30314.1|30224.1|37
1654713970000|2022-06-08 18:46:10|30326.9|30236.9|30333|30243|30334.7|30244.7|30312.6|30222.6|37
1654713980000|2022-06-08 18:46:20|30333.1|30243.1|30328.4|30238.4|30347.9|30257.9|30328|30238|39
1654713990000|2022-06-08 18:46:30|30327.3|30237.3|30323.4|30233.4|30328.3|30238.3|30314|30224|40
1654714000000|2022-06-08 18:46:40|30323.6|30233.6|30316.2|30226.2|30323.6|30233.6|30316.2|30226.2|35
1654714010000|2022-06-08 18:46:50|30316.1|30226.1|30310.6|30220.6|30316.8|30226.8|30310.3|30220.3|35
1654714020000|2022-06-08 18:47:00|30310.7|30220.7|30285.3|30195.3|30311.3|30221.3|30285.1|30195.1|34
1654714030000|2022-06-08 18:47:10|30288.5|30198.5|30289.9|30199.9|30291.2|30201.2|30284.6|30194.6|32
1654714040000|2022-06-08 18:47:20|30289.4|30199.4|30310|30220|30310|30220|30286|30196|37
1654714050000|2022-06-08 18:47:30|30313|30223|30314.7|30224.7|30318.4|30228.4|30312.9|30222.9|39
1654714060000|2022-06-08 18:47:40|30315.3|30225.3|30318.6|30228.6|30323.4|30233.4|30311.9|30221.9|36
1654714070000|2022-06-08 18:47:50|30318|30228|30318.9|30228.9|30321.3|30231.3|30315.2|30225.2|36
1654714080000|2022-06-08 18:48:00|30319.2|30229.2|30318|30228|30320.4|30230.4|30310.7|30220.7|33
1654714090000|2022-06-08 18:48:10|30320.3|30230.3|30298.6|30208.6|30320.3|30230.3|30298.4|30208.4|34
1654714100000|2022-06-08 18:48:20|30298.7|30208.7|30286.7|30196.7|30298.8|30208.8|30286.3|30196.3|26
1654714110000|2022-06-08 18:48:30|30286.1|30196.1|30271.8|30181.8|30286.6|30196.6|30271.6|30181.6|27
1654714120000|2022-06-08 18:48:40|30271.7|30181.7|30275.6|30185.6|30278.8|30188.8|30270.3|30180.3|28
1654714130000|2022-06-08 18:48:50|30275.1|30185.1|30275.1|30185.1|30279.3|30189.3|30273.3|30183.3|34
1654714140000|2022-06-08 18:49:00|30273.5|30183.5|30274.3|30184.3|30276.8|30186.8|30271.1|30181.1|35
1654714150000|2022-06-08 18:49:10|30274.1|30184.1|30258.7|30168.7|30274.9|30184.9|30256|30166|33
1654714160000|2022-06-08 18:49:20|30258.8|30168.8|30258.8|30168.8|30270.8|30180.8|30254.7|30164.7|35
1654714170000|2022-06-08 18:49:30|30260.8|30170.8|30259.7|30169.7|30260.8|30170.8|30247.6|30157.6|33
1654714180000|2022-06-08 18:49:40|30260.3|30170.3|30270|30180|30276|30186|30257.8|30167.8|37
1654714190000|2022-06-08 18:49:50|30270.9|30180.9|30257.4|30167.4|30273.9|30183.9|30256.8|30166.8|33
1654714200000|2022-06-08 18:50:00|30257|30167|30255.8|30165.8|30257.8|30167.8|30250.6|30160.6|34
1654714210000|2022-06-08 18:50:10|30255.4|30165.4|30245.6|30155.6|30269.5|30179.5|30243.8|30153.8|36
1654714220000|2022-06-08 18:50:20|30247|30157|30266.4|30176.4|30270.4|30180.4|30246.1|30156.1|37
1654714230000|2022-06-08 18:50:30|30266.3|30176.3|30257.2|30167.2|30266.3|30176.3|30254.9|30164.9|32
1654714240000|2022-06-08 18:50:40|30256.6|30166.6|30260.7|30170.7|30265.6|30175.6|30255.9|30165.9|35
1654714250000|2022-06-08 18:50:50|30258.6|30168.6|30258.3|30168.3|30260.8|30170.8|30257.5|30167.5|30
1654714260000|2022-06-08 18:51:00|30257.7|30167.7|30257.5|30167.5|30260|30170|30256.5|30166.5|31
1654714270000|2022-06-08 18:51:10|30257.7|30167.7|30279.6|30189.6|30279.7|30189.7|30256.2|30166.2|33
1654714280000|2022-06-08 18:51:20|30279.7|30189.7|30259|30169|30288.2|30198.2|30258.7|30168.7|34
1654714290000|2022-06-08 18:51:30|30260.2|30170.2|30263.2|30173.2|30263.5|30173.5|30259.5|30169.5|33
1654714300000|2022-06-08 18:51:40|30262.7|30172.7|30255.9|30165.9|30263.1|30173.1|30255.9|30165.9|32
1654714310000|2022-06-08 18:51:50|30256|30166|30260.3|30170.3|30261.3|30171.3|30256|30166|30
1654714320000|2022-06-08 18:52:00|30262.1|30172.1|30263.3|30173.3|30264.9|30174.9|30261|30171|29
1654714330000|2022-06-08 18:52:10|30265.7|30175.7|30268.6|30178.6|30272.3|30182.3|30264.8|30174.8|35
1654714340000|2022-06-08 18:52:20|30269.6|30179.6|30270.5|30180.5|30272.1|30182.1|30265.9|30175.9|30
1654714350000|2022-06-08 18:52:30|30271.5|30181.5|30272.7|30182.7|30272.9|30182.9|30267.8|30177.8|36
1654714360000|2022-06-08 18:52:40|30271.4|30181.4|30280.1|30190.1|30280.1|30190.1|30271.1|30181.1|24
1654714370000|2022-06-08 18:52:50|30279.2|30189.2|30281.5|30191.5|30283.6|30193.6|30278.9|30188.9|33
1654714380000|2022-06-08 18:53:00|30282.7|30192.7|30274.7|30184.7|30283.9|30193.9|30271.9|30181.9|36
1654714390000|2022-06-08 18:53:10|30276.8|30186.8|30289.9|30199.9|30292.2|30202.2|30276.8|30186.8|32
1654714400000|2022-06-08 18:53:20|30290|30200|30281.7|30191.7|30291.8|30201.8|30281.3|30191.3|33
1654714410000|2022-06-08 18:53:30|30281.6|30191.6|30276.1|30186.1|30281.6|30191.6|30276.1|30186.1|25
1654714420000|2022-06-08 18:53:40|30276.9|30186.9|30282.5|30192.5|30285.4|30195.4|30276.8|30186.8|28
1654714430000|2022-06-08 18:53:50|30282.7|30192.7|30272|30182|30286.2|30196.2|30271.9|30181.9|30
1654714440000|2022-06-08 18:54:00|30272.8|30182.8|30270.9|30180.9|30274.9|30184.9|30269.1|30179.1|25
1654714450000|2022-06-08 18:54:10|30267.9|30177.9|30268.9|30178.9|30270.9|30180.9|30267.9|30177.9|22
1654714460000|2022-06-08 18:54:20|30268.8|30178.8|30261.2|30171.2|30270.2|30180.2|30261|30171|20
1654714470000|2022-06-08 18:54:30|30260.5|30170.5|30253.2|30163.2|30260.5|30170.5|30252.6|30162.6|25
1654714480000|2022-06-08 18:54:40|30252.1|30162.1|30238.1|30148.1|30255.3|30165.3|30237.3|30147.3|35
1654714490000|2022-06-08 18:54:50|30232.5|30142.5|30225|30135|30233.4|30143.4|30221.6|30131.6|35
1654714500000|2022-06-08 18:55:00|30224.8|30134.8|30235|30145|30236.9|30146.9|30221.3|30131.3|29
1654714510000|2022-06-08 18:55:10|30236.5|30146.5|30241.4|30151.4|30255.1|30165.1|30236.1|30146.1|37
1654714520000|2022-06-08 18:55:20|30244.5|30154.5|30255.2|30165.2|30255.7|30165.7|30244.5|30154.5|26
1654714530000|2022-06-08 18:55:30|30255.6|30165.6|30253.9|30163.9|30261.7|30171.7|30250|30160|35
1654714540000|2022-06-08 18:55:40|30253.8|30163.8|30263.7|30173.7|30263.7|30173.7|30250.6|30160.6|31
1654714550000|2022-06-08 18:55:50|30264.6|30174.6|30255.2|30165.2|30264.6|30174.6|30253.9|30163.9|30
1654714560000|2022-06-08 18:56:00|30255.1|30165.1|30244.1|30154.1|30259.5|30169.5|30244.1|30154.1|30
1654714570000|2022-06-08 18:56:10|30242.8|30152.8|30244.1|30154.1|30245.7|30155.7|30240.9|30150.9|34
1654714580000|2022-06-08 18:56:20|30244.6|30154.6|30255.1|30165.1|30255.1|30165.1|30243.6|30153.6|32
1654714590000|2022-06-08 18:56:30|30255.5|30165.5|30248.1|30158.1|30260.2|30170.2|30248.1|30158.1|36
1654714600000|2022-06-08 18:56:40|30250.9|30160.9|30246.3|30156.3|30250.9|30160.9|30242.5|30152.5|31
1654714610000|2022-06-08 18:56:50|30246.6|30156.6|30242.1|30152.1|30248.1|30158.1|30242.1|30152.1|29
1654714620000|2022-06-08 18:57:00|30241.7|30151.7|30241.7|30151.7|30246.1|30156.1|30236.4|30146.4|19
1654714630000|2022-06-08 18:57:10|30239|30149|30237.7|30147.7|30239.2|30149.2|30229.3|30139.3|23
1654714640000|2022-06-08 18:57:20|30235.1|30145.1|30251.4|30161.4|30252|30162|30234.8|30144.8|31
1654714650000|2022-06-08 18:57:30|30250.9|30160.9|30250.3|30160.3|30252.4|30162.4|30244.1|30154.1|37
1654714660000|2022-06-08 18:57:40|30252.7|30162.7|30253.1|30163.1|30254.8|30164.8|30249.5|30159.5|29
1654714670000|2022-06-08 18:57:50|30252.6|30162.6|30250.2|30160.2|30256.3|30166.3|30249.8|30159.8|39
1654714680000|2022-06-08 18:58:00|30251.3|30161.3|30247|30157|30251.3|30161.3|30245|30155|34
1654714690000|2022-06-08 18:58:10|30247.6|30157.6|30240.4|30150.4|30247.9|30157.9|30239.8|30149.8|35
1654714700000|2022-06-08 18:58:20|30241.2|30151.2|30251.8|30161.8|30252.6|30162.6|30241.2|30151.2|28
1654714710000|2022-06-08 18:58:30|30252.4|30162.4|30252.7|30162.7|30254.6|30164.6|30251.7|30161.7|33
1654714720000|2022-06-08 18:58:40|30253|30163|30258.6|30168.6|30260.5|30170.5|30253|30163|35
1654714730000|2022-06-08 18:58:50|30258.8|30168.8|30262.7|30172.7|30262.8|30172.8|30257.7|30167.7|31
1654714740000|2022-06-08 18:59:00|30262.6|30172.6|30265.3|30175.3|30267.1|30177.1|30258.2|30168.2|24
1654714750000|2022-06-08 18:59:10|30265.4|30175.4|30259.3|30169.3|30266.3|30176.3|30257.6|30167.6|28
1654714760000|2022-06-08 18:59:20|30260.2|30170.2|30249.7|30159.7|30264.1|30174.1|30249.7|30159.7|26
1654714770000|2022-06-08 18:59:30|30250.4|30160.4|30263|30173|30263.4|30173.4|30250.2|30160.2|30
1654714780000|2022-06-08 18:59:40|30261.8|30171.8|30263|30173|30267.5|30177.5|30256.9|30166.9|32
1654714790000|2022-06-08 18:59:50|30263.8|30173.8|30256.8|30166.8|30267|30177|30254.9|30164.9|36
1654714800000|2022-06-08 19:00:00|30257|30167|30247.4|30157.4|30257.4|30167.4|30245.1|30155.1|31
1654714810000|2022-06-08 19:00:10|30247.1|30157.1|30241.6|30151.6|30253.1|30163.1|30241|30151|33
1654714820000|2022-06-08 19:00:20|30241.2|30151.2|30242.2|30152.2|30244.8|30154.8|30241.2|30151.2|31
1654714830000|2022-06-08 19:00:30|30242.6|30152.6|30232.1|30142.1|30245.5|30155.5|30231.2|30141.2|28
1654714840000|2022-06-08 19:00:40|30231.2|30141.2|30224.5|30134.5|30235.6|30145.6|30221.6|30131.6|28
1654714850000|2022-06-08 19:00:50|30229.9|30139.9|30229.3|30139.3|30233.3|30143.3|30223.5|30133.5|33
1654714860000|2022-06-08 19:01:00|30229|30139|30230.9|30140.9|30232.7|30142.7|30223.8|30133.8|23
1654714870000|2022-06-08 19:01:10|30231.7|30141.7|30227.5|30137.5|30231.7|30141.7|30225.7|30135.7|26
1654714880000|2022-06-08 19:01:20|30230.8|30140.8|30225.8|30135.8|30230.9|30140.9|30222.5|30132.5|27
1654714890000|2022-06-08 19:01:30|30226.1|30136.1|30181.7|30091.7|30226.1|30136.1|30165.9|30075.9|34
1654714900000|2022-06-08 19:01:40|30177.1|30087.1|30135.2|30045.2|30177.1|30087.1|30135.2|30045.2|36
1654714910000|2022-06-08 19:01:50|30138.1|30048.1|30145.3|30055.3|30145.3|30055.3|30125.1|30035.1|39
1654714920000|2022-06-08 19:02:00|30149.9|30059.9|30138.6|30048.6|30149.9|30059.9|30136.8|30046.8|34
1654714930000|2022-06-08 19:02:10|30141.3|30051.3|30163.6|30073.6|30165.3|30075.3|30141.2|30051.2|36
1654714940000|2022-06-08 19:02:20|30163.4|30073.4|30169|30079|30170.5|30080.5|30159.9|30069.9|34
1654714950000|2022-06-08 19:02:30|30170|30080|30185.7|30095.7|30185.7|30095.7|30170|30080|39
1654714960000|2022-06-08 19:02:40|30186.6|30096.6|30190.9|30100.9|30190.9|30100.9|30179.4|30089.4|34
1654714970000|2022-06-08 19:02:50|30190.5|30100.5|30198.2|30108.2|30202.6|30112.6|30190.5|30100.5|37
1654714980000|2022-06-08 19:03:00|30197.3|30107.3|30199.3|30109.3|30202|30112|30194.4|30104.4|30
1654714990000|2022-06-08 19:03:10|30198.8|30108.8|30185.4|30095.4|30211.6|30121.6|30184.9|30094.9|36
1654715000000|2022-06-08 19:03:20|30185.6|30095.6|30181.2|30091.2|30187|30097|30176.8|30086.8|35
1654715010000|2022-06-08 19:03:30|30180.3|30090.3|30183.5|30093.5|30189.8|30099.8|30180.3|30090.3|39
1654715020000|2022-06-08 19:03:40|30184.7|30094.7|30202|30112|30206.1|30116.1|30184.2|30094.2|37
1654715030000|2022-06-08 19:03:50|30202.1|30112.1|30209.6|30119.6|30209.6|30119.6|30197.2|30107.2|38
1654715040000|2022-06-08 19:04:00|30209.7|30119.7|30196.6|30106.6|30211.7|30121.7|30195.4|30105.4|39
1654715050000|2022-06-08 19:04:10|30194.7|30104.7|30187.2|30097.2|30194.7|30104.7|30181.8|30091.8|36
1654715060000|2022-06-08 19:04:20|30187.1|30097.1|30195|30105|30199.9|30109.9|30186.9|30096.9|38
1654715070000|2022-06-08 19:04:30|30194.8|30104.8|30183.1|30093.1|30194.8|30104.8|30182.6|30092.6|35
1654715080000|2022-06-08 19:04:40|30185.2|30095.2|30187.4|30097.4|30188.5|30098.5|30185.1|30095.1|31
1654715090000|2022-06-08 19:04:50|30187.7|30097.7|30192.6|30102.6|30193.3|30103.3|30185.2|30095.2|33
1654715100000|2022-06-08 19:05:00|30192.3|30102.3|30178.1|30088.1|30192.3|30102.3|30178|30088|33
1654715110000|2022-06-08 19:05:10|30178|30088|30179.9|30089.9|30182.3|30092.3|30171.8|30081.8|37
1654715120000|2022-06-08 19:05:20|30180.2|30090.2|30164.8|30074.8|30180.7|30090.7|30164.3|30074.3|37
1654715130000|2022-06-08 19:05:30|30164.3|30074.3|30155.1|30065.1|30164.5|30074.5|30155.1|30065.1|36
1654715140000|2022-06-08 19:05:40|30155.2|30065.2|30155.3|30065.3|30160|30070|30154.7|30064.7|34
1654715150000|2022-06-08 19:05:50|30155.4|30065.4|30146.3|30056.3|30155.9|30065.9|30145.7|30055.7|31
1654715160000|2022-06-08 19:06:00|30146.4|30056.4|30137.3|30047.3|30146.4|30056.4|30134.7|30044.7|33
1654715170000|2022-06-08 19:06:10|30137.6|30047.6|30124|30034|30137.7|30047.7|30123.5|30033.5|33
1654715180000|2022-06-08 19:06:20|30124.1|30034.1|30127.3|30037.3|30130.1|30040.1|30122.1|30032.1|32
1654715190000|2022-06-08 19:06:30|30126.3|30036.3|30112.9|30022.9|30129.3|30039.3|30111.8|30021.8|34
1654715200000|2022-06-08 19:06:40|30113.1|30023.1|30113.9|30023.9|30116.5|30026.5|30111.5|30021.5|32
1654715210000|2022-06-08 19:06:50|30113.7|30023.7|30109.2|30019.2|30115|30025|30108.3|30018.3|24
1654715220000|2022-06-08 19:07:00|30109.6|30019.6|30135.5|30045.5|30138|30048|30108.9|30018.9|36
1654715230000|2022-06-08 19:07:10|30130|30040|30132.3|30042.3|30133|30043|30121.8|30031.8|31
1654715240000|2022-06-08 19:07:20|30133.6|30043.6|30116.7|30026.7|30135|30045|30116.1|30026.1|33
1654715250000|2022-06-08 19:07:30|30116.6|30026.6|30111.7|30021.7|30118.5|30028.5|30110.4|30020.4|22
1654715260000|2022-06-08 19:07:40|30112.3|30022.3|30115.6|30025.6|30117.5|30027.5|30101.7|30011.7|33
1654715270000|2022-06-08 19:07:50|30114.6|30024.6|30124.4|30034.4|30133.6|30043.6|30114.6|30024.6|35
1654715280000|2022-06-08 19:08:00|30125.8|30035.8|30133.1|30043.1|30133.1|30043.1|30116.3|30026.3|38
1654715290000|2022-06-08 19:08:10|30133|30043|30146.7|30056.7|30152.4|30062.4|30133|30043|36
1654715300000|2022-06-08 19:08:20|30146.2|30056.2|30153.8|30063.8|30163.4|30073.4|30145.9|30055.9|37
1654715310000|2022-06-08 19:08:30|30153.4|30063.4|30167.5|30077.5|30174.9|30084.9|30153.3|30063.3|38
1654715320000|2022-06-08 19:08:40|30167.4|30077.4|30153.7|30063.7|30167.4|30077.4|30150.6|30060.6|32
1654715330000|2022-06-08 19:08:50|30154.8|30064.8|30135.1|30045.1|30157.5|30067.5|30135.1|30045.1|33
1654715340000|2022-06-08 19:09:00|30134|30044|30147|30057|30147.9|30057.9|30134|30044|37
1654715350000|2022-06-08 19:09:10|30147.4|30057.4|30164.4|30074.4|30165.2|30075.2|30146.9|30056.9|39
1654715360000|2022-06-08 19:09:20|30164.8|30074.8|30168.7|30078.7|30177.1|30087.1|30162.8|30072.8|35
1654715370000|2022-06-08 19:09:30|30168.6|30078.6|30174.8|30084.8|30176.4|30086.4|30167.2|30077.2|31
1654715380000|2022-06-08 19:09:40|30175.2|30085.2|30190.3|30100.3|30193.2|30103.2|30174.4|30084.4|38
1654715390000|2022-06-08 19:09:50|30193.1|30103.1|30175.7|30085.7|30196.8|30106.8|30175.7|30085.7|37
1654715400000|2022-06-08 19:10:00|30175.1|30085.1|30161.1|30071.1|30175.1|30085.1|30156.6|30066.6|34
1654715410000|2022-06-08 19:10:10|30161.5|30071.5|30158.5|30068.5|30165.2|30075.2|30156.8|30066.8|36
1654715420000|2022-06-08 19:10:20|30157.6|30067.6|30165.9|30075.9|30167.6|30077.6|30155.3|30065.3|32
1654715430000|2022-06-08 19:10:30|30165.8|30075.8|30167.5|30077.5|30170.5|30080.5|30164.8|30074.8|34
1654715440000|2022-06-08 19:10:40|30166.1|30076.1|30170.4|30080.4|30170.8|30080.8|30159.7|30069.7|31
1654715450000|2022-06-08 19:10:50|30167.6|30077.6|30163.7|30073.7|30168.1|30078.1|30157.4|30067.4|36
1654715460000|2022-06-08 19:11:00|30164.2|30074.2|30181.1|30091.1|30182|30092|30164.2|30074.2|31
1654715470000|2022-06-08 19:11:10|30181.7|30091.7|30182.9|30092.9|30182.9|30092.9|30174.3|30084.3|34
1654715480000|2022-06-08 19:11:20|30182.5|30092.5|30186.4|30096.4|30191.2|30101.2|30179.6|30089.6|36
1654715490000|2022-06-08 19:11:30|30190.3|30100.3|30172.7|30082.7|30193.2|30103.2|30171.6|30081.6|34
1654715500000|2022-06-08 19:11:40|30170.9|30080.9|30175.8|30085.8|30177.5|30087.5|30170.7|30080.7|34
1654715510000|2022-06-08 19:11:50|30176.9|30086.9|30185.3|30095.3|30186|30096|30165.5|30075.5|28
1654715520000|2022-06-08 19:12:00|30184.7|30094.7|30190.6|30100.6|30196.6|30106.6|30176.4|30086.4|38
1654715530000|2022-06-08 19:12:10|30192.1|30102.1|30202.7|30112.7|30204.1|30114.1|30192.1|30102.1|31
1654715540000|2022-06-08 19:12:20|30203.2|30113.2|30209.2|30119.2|30210.9|30120.9|30202|30112|38
1654715550000|2022-06-08 19:12:30|30209|30119|30209.5|30119.5|30213.3|30123.3|30207.9|30117.9|32
1654715560000|2022-06-08 19:12:40|30209.3|30119.3|30199.3|30109.3|30210|30120|30195.7|30105.7|39
1654715570000|2022-06-08 19:12:50|30198.7|30108.7|30191|30101|30198.7|30108.7|30189.8|30099.8|27
1654715580000|2022-06-08 19:13:00|30192.1|30102.1|30192|30102|30192.2|30102.2|30190.7|30100.7|20
1654715590000|2022-06-08 19:13:10|30192.9|30102.9|30193.6|30103.6|30196.9|30106.9|30186.5|30096.5|27
1654715600000|2022-06-08 19:13:20|30193.7|30103.7|30202.9|30112.9|30203.4|30113.4|30192.6|30102.6|31
1654715610000|2022-06-08 19:13:30|30205.4|30115.4|30201.9|30111.9|30210|30120|30197.8|30107.8|30
1654715620000|2022-06-08 19:13:40|30200.4|30110.4|30195.2|30105.2|30202.3|30112.3|30192.7|30102.7|30
1654715630000|2022-06-08 19:13:50|30195.6|30105.6|30193.5|30103.5|30196.5|30106.5|30193.2|30103.2|35
1654715640000|2022-06-08 19:14:00|30194.6|30104.6|30180.9|30090.9|30194.6|30104.6|30180.9|30090.9|34
1654715650000|2022-06-08 19:14:10|30180.7|30090.7|30185.7|30095.7|30189|30099|30180.7|30090.7|35
1654715660000|2022-06-08 19:14:20|30186.4|30096.4|30180.4|30090.4|30186.4|30096.4|30180|30090|32
1654715670000|2022-06-08 19:14:30|30178.1|30088.1|30174.6|30084.6|30179|30089|30174.3|30084.3|22
1654715680000|2022-06-08 19:14:40|30174.3|30084.3|30168.8|30078.8|30174.5|30084.5|30167.2|30077.2|24
1654715690000|2022-06-08 19:14:50|30169|30079|30174.6|30084.6|30177.8|30087.8|30169|30079|33
1654715700000|2022-06-08 19:15:00|30176|30086|30160|30070|30176|30086|30160|30070|36
1654715710000|2022-06-08 19:15:10|30159|30069|30154.5|30064.5|30160.7|30070.7|30145.3|30055.3|29
1654715720000|2022-06-08 19:15:20|30156.2|30066.2|30150.4|30060.4|30156.5|30066.5|30146.9|30056.9|34
1654715730000|2022-06-08 19:15:30|30148.5|30058.5|30138.3|30048.3|30151.4|30061.4|30138.1|30048.1|29
1654715740000|2022-06-08 19:15:40|30137.2|30047.2|30160.4|30070.4|30160.4|30070.4|30137.2|30047.2|36
1654715750000|2022-06-08 19:15:50|30161.3|30071.3|30159.9|30069.9|30182.5|30092.5|30159.9|30069.9|36
1654715760000|2022-06-08 19:16:00|30160|30070|30173.7|30083.7|30175.9|30085.9|30155.1|30065.1|35
1654715770000|2022-06-08 19:16:10|30172.5|30082.5|30165.6|30075.6|30177.4|30087.4|30161.3|30071.3|38
1654715780000|2022-06-08 19:16:20|30165.2|30075.2|30164|30074|30166.3|30076.3|30163.5|30073.5|34
1654715790000|2022-06-08 19:16:30|30162.8|30072.8|30166.2|30076.2|30174.9|30084.9|30162.8|30072.8|35
1654715800000|2022-06-08 19:16:40|30166.8|30076.8|30150.6|30060.6|30166.8|30076.8|30145.3|30055.3|25
1654715810000|2022-06-08 19:16:50|30150.7|30060.7|30142|30052|30152.5|30062.5|30142|30052|31
1654715820000|2022-06-08 19:17:00|30140.1|30050.1|30130.2|30040.2|30142.1|30052.1|30125.6|30035.6|34
1654715830000|2022-06-08 19:17:10|30130.3|30040.3|30125.4|30035.4|30131.1|30041.1|30122.3|30032.3|24
1654715840000|2022-06-08 19:17:20|30126.9|30036.9|30124.1|30034.1|30128.9|30038.9|30124.1|30034.1|25
1654715850000|2022-06-08 19:17:30|30124.4|30034.4|30129.7|30039.7|30134|30044|30124.4|30034.4|35
1654715860000|2022-06-08 19:17:40|30127.5|30037.5|30121|30031|30129.7|30039.7|30119|30029|31
1654715870000|2022-06-08 19:17:50|30121.1|30031.1|30124|30034|30124.6|30034.6|30121.1|30031.1|29
1654715880000|2022-06-08 19:18:00|30124.1|30034.1|30118|30028|30127|30037|30117.6|30027.6|27
1654715890000|2022-06-08 19:18:10|30118.9|30028.9|30117.2|30027.2|30119.6|30029.6|30116.6|30026.6|23
1654715900000|2022-06-08 19:18:20|30118.9|30028.9|30116.3|30026.3|30120.7|30030.7|30116|30026|32
1654715910000|2022-06-08 19:18:30|30118.2|30028.2|30114.4|30024.4|30119.1|30029.1|30111.8|30021.8|31
1654715920000|2022-06-08 19:18:40|30114|30024|30125.2|30035.2|30125.2|30035.2|30113.8|30023.8|37
1654715930000|2022-06-08 19:18:50|30127.1|30037.1|30142.7|30052.7|30143.2|30053.2|30127.1|30037.1|33
1654715940000|2022-06-08 19:19:00|30143.2|30053.2|30140.6|30050.6|30152.7|30062.7|30138.1|30048.1|35
1654715950000|2022-06-08 19:19:10|30140.4|30050.4|30150.8|30060.8|30151.8|30061.8|30140.3|30050.3|37
1654715960000|2022-06-08 19:19:20|30153.2|30063.2|30148.7|30058.7|30157.6|30067.6|30148.7|30058.7|34
1654715970000|2022-06-08 19:19:30|30149|30059|30143|30053|30152.2|30062.2|30143|30053|32
1654715980000|2022-06-08 19:19:40|30143.6|30053.6|30146.4|30056.4|30147.7|30057.7|30137.4|30047.4|33
1654715990000|2022-06-08 19:19:50|30146.6|30056.6|30150.5|30060.5|30150.5|30060.5|30141.6|30051.6|27
1654716000000|2022-06-08 19:20:00|30152.4|30062.4|30159.1|30069.1|30159.4|30069.4|30149.7|30059.7|33
1654716010000|2022-06-08 19:20:10|30159.9|30069.9|30158.2|30068.2|30160.6|30070.6|30149.2|30059.2|29
1654716020000|2022-06-08 19:20:20|30157.9|30067.9|30160.1|30070.1|30161.6|30071.6|30155.6|30065.6|33
1654716030000|2022-06-08 19:20:30|30160.4|30070.4|30165.1|30075.1|30166.5|30076.5|30160.4|30070.4|23
1654716040000|2022-06-08 19:20:40|30165.2|30075.2|30159.1|30069.1|30167.2|30077.2|30159|30069|26
1654716050000|2022-06-08 19:20:50|30160.9|30070.9|30171.4|30081.4|30171.4|30081.4|30160.9|30070.9|33
1654716060000|2022-06-08 19:21:00|30171.2|30081.2|30175.5|30085.5|30175.9|30085.9|30170.9|30080.9|26
1654716070000|2022-06-08 19:21:10|30175.4|30085.4|30184.2|30094.2|30186.3|30096.3|30175.3|30085.3|35
1654716080000|2022-06-08 19:21:20|30184.8|30094.8|30193.7|30103.7|30194.7|30104.7|30184.8|30094.8|33
1654716090000|2022-06-08 19:21:30|30190.1|30100.1|30208|30118|30212.5|30122.5|30189.8|30099.8|33
1654716100000|2022-06-08 19:21:40|30207.7|30117.7|30190.6|30100.6|30209.2|30119.2|30189.1|30099.1|31
1654716110000|2022-06-08 19:21:50|30191.5|30101.5|30200|30110|30200.7|30110.7|30188.5|30098.5|32
1654716120000|2022-06-08 19:22:00|30200.2|30110.2|30213.3|30123.3|30213.3|30123.3|30199.4|30109.4|32
1654716130000|2022-06-08 19:22:10|30211.9|30121.9|30223.5|30133.5|30224.6|30134.6|30208.2|30118.2|37
1654716140000|2022-06-08 19:22:20|30226.3|30136.3|30240|30150|30241.6|30151.6|30224.6|30134.6|36
1654716150000|2022-06-08 19:22:30|30240.1|30150.1|30250.5|30160.5|30250.5|30160.5|30235.8|30145.8|37
1654716160000|2022-06-08 19:22:40|30250.4|30160.4|30250.7|30160.7|30252.9|30162.9|30244.5|30154.5|37
1654716170000|2022-06-08 19:22:50|30249.5|30159.5|30253.5|30163.5|30256.2|30166.2|30244.6|30154.6|38
1654716180000|2022-06-08 19:23:00|30253.7|30163.7|30250.7|30160.7|30258.9|30168.9|30245.3|30155.3|38
1654716190000|2022-06-08 19:23:10|30251.9|30161.9|30257.1|30167.1|30257.4|30167.4|30247.7|30157.7|38
1654716200000|2022-06-08 19:23:20|30257|30167|30282.1|30192.1|30290|30200|30257|30167|35
1654716210000|2022-06-08 19:23:30|30282.9|30192.9|30294.1|30204.1|30294.1|30204.1|30281.9|30191.9|36
1654716220000|2022-06-08 19:23:40|30293.3|30203.3|30292.4|30202.4|30296.5|30206.5|30292.4|30202.4|31
1654716230000|2022-06-08 19:23:50|30291.6|30201.6|30276.4|30186.4|30292.1|30202.1|30273.6|30183.6|39
1654716240000|2022-06-08 19:24:00|30277.6|30187.6|30276.8|30186.8|30284.2|30194.2|30269.9|30179.9|36
1654716250000|2022-06-08 19:24:10|30275.9|30185.9|30280.3|30190.3|30281.5|30191.5|30275.6|30185.6|35
1654716260000|2022-06-08 19:24:20|30280.5|30190.5|30297.4|30207.4|30299.2|30209.2|30278.8|30188.8|37
1654716270000|2022-06-08 19:24:30|30297.3|30207.3|30290.8|30200.8|30299|30209|30290.6|30200.6|34
1654716280000|2022-06-08 19:24:40|30290.9|30200.9|30283.5|30193.5|30291.7|30201.7|30279.1|30189.1|32
1654716290000|2022-06-08 19:24:50|30282.4|30192.4|30270.4|30180.4|30283.6|30193.6|30263.8|30173.8|34
1654716300000|2022-06-08 19:25:00|30270.1|30180.1|30263.8|30173.8|30275.4|30185.4|30263.8|30173.8|36
1654716310000|2022-06-08 19:25:10|30262.2|30172.2|30253.4|30163.4|30262.4|30172.4|30253.4|30163.4|26
1654716320000|2022-06-08 19:25:20|30249.4|30159.4|30260.7|30170.7|30260.7|30170.7|30248.4|30158.4|33
1654716330000|2022-06-08 19:25:30|30263.3|30173.3|30280.1|30190.1|30280.1|30190.1|30262.5|30172.5|29
1654716340000|2022-06-08 19:25:40|30278|30188|30276.4|30186.4|30283.4|30193.4|30276.4|30186.4|36
1654716350000|2022-06-08 19:25:50|30276.1|30186.1|30277.9|30187.9|30277.9|30187.9|30274.2|30184.2|30
1654716360000|2022-06-08 19:26:00|30278.1|30188.1|30282.2|30192.2|30283|30193|30271.9|30181.9|32
1654716370000|2022-06-08 19:26:10|30282.4|30192.4|30282|30192|30283.9|30193.9|30277.8|30187.8|29
1654716380000|2022-06-08 19:26:20|30282.1|30192.1|30276.6|30186.6|30282.6|30192.6|30274.2|30184.2|35
1654716390000|2022-06-08 19:26:30|30276.3|30186.3|30291.5|30201.5|30291.9|30201.9|30274.9|30184.9|36
1654716400000|2022-06-08 19:26:40|30291.4|30201.4|30296|30206|30296.3|30206.3|30283.8|30193.8|38
1654716410000|2022-06-08 19:26:50|30295.9|30205.9|30287.5|30197.5|30297.7|30207.7|30287.5|30197.5|36
1654716420000|2022-06-08 19:27:00|30288.1|30198.1|30288.9|30198.9|30291.8|30201.8|30280.8|30190.8|28
1654716430000|2022-06-08 19:27:10|30291.8|30201.8|30283.6|30193.6|30291.8|30201.8|30274.9|30184.9|35
1654716440000|2022-06-08 19:27:20|30291.8|30201.8|30274|30184|30291.8|30201.8|30274|30184|29
1654716450000|2022-06-08 19:27:30|30274.9|30184.9|30268.3|30178.3|30277|30187|30267.6|30177.6|33
1654716460000|2022-06-08 19:27:40|30268.5|30178.5|30274.9|30184.9|30274.9|30184.9|30266.9|30176.9|33
1654716470000|2022-06-08 19:27:50|30271.8|30181.8|30276.7|30186.7|30279|30189|30271.8|30181.8|32
1654716480000|2022-06-08 19:28:00|30277.8|30187.8|30293|30203|30294.3|30204.3|30277.4|30187.4|36
1654716490000|2022-06-08 19:28:10|30290.6|30200.6|30277.2|30187.2|30292.6|30202.6|30274.6|30184.6|32
1654716500000|2022-06-08 19:28:20|30278.1|30188.1|30268.9|30178.9|30278.9|30188.9|30268.2|30178.2|32
1654716510000|2022-06-08 19:28:30|30264.9|30174.9|30273.1|30183.1|30274|30184|30263.9|30173.9|35
1654716520000|2022-06-08 19:28:40|30273.9|30183.9|30272.8|30182.8|30274.4|30184.4|30271.5|30181.5|32
1654716530000|2022-06-08 19:28:50|30272.6|30182.6|30268.9|30178.9|30276|30186|30268.9|30178.9|32
1654716540000|2022-06-08 19:29:00|30268.7|30178.7|30276.5|30186.5|30277|30187|30266.8|30176.8|35
1654716550000|2022-06-08 19:29:10|30276|30186|30266.8|30176.8|30277.1|30187.1|30266.8|30176.8|29
1654716560000|2022-06-08 19:29:20|30267.3|30177.3|30268.8|30178.8|30269.4|30179.4|30266.8|30176.8|27
1654716570000|2022-06-08 19:29:30|30268.4|30178.4|30267.6|30177.6|30268.8|30178.8|30266.8|30176.8|27
1654716580000|2022-06-08 19:29:40|30267.7|30177.7|30259.4|30169.4|30268.2|30178.2|30259.4|30169.4|35
1654716590000|2022-06-08 19:29:50|30259.1|30169.1|30255.3|30165.3|30259.1|30169.1|30252.1|30162.1|36
1654716600000|2022-06-08 19:30:00|30255|30165|30275|30185|30275|30185|30253.4|30163.4|36
1654716610000|2022-06-08 19:30:10|30274.8|30184.8|30267.2|30177.2|30278.4|30188.4|30266.1|30176.1|33
1654716620000|2022-06-08 19:30:20|30267.5|30177.5|30277.8|30187.8|30277.9|30187.9|30266.1|30176.1|34
1654716630000|2022-06-08 19:30:30|30278.2|30188.2|30285|30195|30288.6|30198.6|30278.2|30188.2|31
1654716640000|2022-06-08 19:30:40|30284.5|30194.5|30282.4|30192.4|30290.1|30200.1|30282.4|30192.4|33
1654716650000|2022-06-08 19:30:50|30277.4|30187.4|30285.1|30195.1|30287|30197|30274.6|30184.6|34
1654716660000|2022-06-08 19:31:00|30283.2|30193.2|30274.3|30184.3|30283.2|30193.2|30270|30180|35
1654716670000|2022-06-08 19:31:10|30273.4|30183.4|30268.7|30178.7|30273.4|30183.4|30267.7|30177.7|32
1654716680000|2022-06-08 19:31:20|30269.9|30179.9|30273.5|30183.5|30277.4|30187.4|30269.9|30179.9|28
1654716690000|2022-06-08 19:31:30|30273.6|30183.6|30274.8|30184.8|30279.5|30189.5|30272.5|30182.5|31
1654716700000|2022-06-08 19:31:40|30274.9|30184.9|30270.6|30180.6|30274.9|30184.9|30270.6|30180.6|27
1654716710000|2022-06-08 19:31:50|30270.3|30180.3|30270.3|30180.3|30270.3|30180.3|30263.1|30173.1|27
1654716720000|2022-06-08 19:32:00|30271.8|30181.8|30260.1|30170.1|30273.8|30183.8|30260.1|30170.1|30
1654716730000|2022-06-08 19:32:10|30258.8|30168.8|30257.4|30167.4|30260.7|30170.7|30249.9|30159.9|29
1654716740000|2022-06-08 19:32:20|30257.3|30167.3|30258.2|30168.2|30260.4|30170.4|30255.2|30165.2|25
1654716750000|2022-06-08 19:32:30|30255.2|30165.2|30273.2|30183.2|30274.1|30184.1|30250|30160|29
1654716760000|2022-06-08 19:32:40|30273.1|30183.1|30280.4|30190.4|30288.7|30198.7|30273.1|30183.1|34
1654716770000|2022-06-08 19:32:50|30280|30190|30294.3|30204.3|30294.3|30204.3|30279.4|30189.4|30
1654716780000|2022-06-08 19:33:00|30295|30205|30317.3|30227.3|30324.5|30234.5|30295|30205|38
1654716790000|2022-06-08 19:33:10|30318|30228|30319.7|30229.7|30328.9|30238.9|30317.9|30227.9|37
1654716800000|2022-06-08 19:33:20|30318.4|30228.4|30314.4|30224.4|30318.8|30228.8|30300.4|30210.4|38
1654716810000|2022-06-08 19:33:30|30315|30225|30314.5|30224.5|30315.2|30225.2|30306.9|30216.9|36
1654716820000|2022-06-08 19:33:40|30310.6|30220.6|30310.2|30220.2|30310.6|30220.6|30300.2|30210.2|37
1654716830000|2022-06-08 19:33:50|30310.6|30220.6|30330.7|30240.7|30332.1|30242.1|30306.2|30216.2|38
1654716840000|2022-06-08 19:34:00|30330.6|30240.6|30315.6|30225.6|30331.1|30241.1|30314.4|30224.4|34
1654716850000|2022-06-08 19:34:10|30318.6|30228.6|30316.5|30226.5|30320.6|30230.6|30314.9|30224.9|34
1654716860000|2022-06-08 19:34:20|30316.6|30226.6|30302.8|30212.8|30316.6|30226.6|30302.8|30212.8|28
1654716870000|2022-06-08 19:34:30|30301.9|30211.9|30286.2|30196.2|30301.9|30211.9|30286.2|30196.2|28
1654716880000|2022-06-08 19:34:40|30285.8|30195.8|30289.3|30199.3|30298.9|30208.9|30285.6|30195.6|34
1654716890000|2022-06-08 19:34:50|30289.9|30199.9|30286.3|30196.3|30292|30202|30286.3|30196.3|31
1654716900000|2022-06-08 19:35:00|30285.9|30195.9|30293.3|30203.3|30294.8|30204.8|30284.9|30194.9|37
1654716910000|2022-06-08 19:35:10|30293.2|30203.2|30298.1|30208.1|30303.6|30213.6|30292|30202|33
1654716920000|2022-06-08 19:35:20|30297.6|30207.6|30289.9|30199.9|30297.7|30207.7|30289.9|30199.9|33
1654716930000|2022-06-08 19:35:30|30289.1|30199.1|30291.6|30201.6|30295.2|30205.2|30288.7|30198.7|28
1654716940000|2022-06-08 19:35:40|30291|30201|30283.8|30193.8|30291.4|30201.4|30280.9|30190.9|29
1654716950000|2022-06-08 19:35:50|30281.8|30191.8|30276.3|30186.3|30283.3|30193.3|30276.3|30186.3|34
1654716960000|2022-06-08 19:36:00|30274|30184|30272.4|30182.4|30280.2|30190.2|30268.6|30178.6|34
1654716970000|2022-06-08 19:36:10|30272.6|30182.6|30293.7|30203.7|30295.7|30205.7|30272|30182|32
1654716980000|2022-06-08 19:36:20|30293.1|30203.1|30286.8|30196.8|30293.1|30203.1|30282.3|30192.3|30
1654716990000|2022-06-08 19:36:30|30288.9|30198.9|30285.9|30195.9|30289.9|30199.9|30285.9|30195.9|29
1654717000000|2022-06-08 19:36:40|30286.4|30196.4|30295|30205|30298.2|30208.2|30284.7|30194.7|35
1654717010000|2022-06-08 19:36:50|30291|30201|30293.2|30203.2|30294.2|30204.2|30291|30201|31
1654717020000|2022-06-08 19:37:00|30294.6|30204.6|30301.8|30211.8|30303.5|30213.5|30294.6|30204.6|30
1654717030000|2022-06-08 19:37:10|30302.9|30212.9|30293.1|30203.1|30310.3|30220.3|30293.1|30203.1|33
1654717040000|2022-06-08 19:37:20|30294.2|30204.2|30293.3|30203.3|30298.4|30208.4|30288.7|30198.7|36
1654717050000|2022-06-08 19:37:30|30292.7|30202.7|30291.8|30201.8|30293.2|30203.2|30290.9|30200.9|35
1654717060000|2022-06-08 19:37:40|30290.6|30200.6|30285.3|30195.3|30290.6|30200.6|30285|30195|28
1654717070000|2022-06-08 19:37:50|30285.5|30195.5|30281.9|30191.9|30287.2|30197.2|30278.3|30188.3|34
1654717080000|2022-06-08 19:38:00|30282.4|30192.4|30292.7|30202.7|30296.3|30206.3|30282.4|30192.4|33
1654717090000|2022-06-08 19:38:10|30292.8|30202.8|30292.5|30202.5|30295.6|30205.6|30291.9|30201.9|33
1654717100000|2022-06-08 19:38:20|30291.2|30201.2|30285.7|30195.7|30293.2|30203.2|30285.4|30195.4|35
1654717110000|2022-06-08 19:38:30|30287.9|30197.9|30277.8|30187.8|30288.4|30198.4|30274.4|30184.4|32
1654717120000|2022-06-08 19:38:40|30279.3|30189.3|30277.9|30187.9|30279.3|30189.3|30274.1|30184.1|25
1654717130000|2022-06-08 19:38:50|30275|30185|30275|30185|30278.7|30188.7|30275|30185|27
1654717140000|2022-06-08 19:39:00|30274|30184|30272.4|30182.4|30277.4|30187.4|30262.4|30172.4|29
1654717150000|2022-06-08 19:39:10|30273.6|30183.6|30277.8|30187.8|30277.9|30187.9|30272.2|30182.2|27
1654717160000|2022-06-08 19:39:20|30275.6|30185.6|30267.7|30177.7|30277.2|30187.2|30267|30177|30
1654717170000|2022-06-08 19:39:30|30267.3|30177.3|30263.2|30173.2|30269.7|30179.7|30263.2|30173.2|36
1654717180000|2022-06-08 19:39:40|30264|30174|30265.2|30175.2|30266.4|30176.4|30262.2|30172.2|29
1654717190000|2022-06-08 19:39:50|30265.1|30175.1|30271.4|30181.4|30277.7|30187.7|30265.1|30175.1|33
1654717200000|2022-06-08 19:40:00|30270.6|30180.6|30271|30181|30271.8|30181.8|30265|30175|34
1654717210000|2022-06-08 19:40:10|30270.5|30180.5|30276.2|30186.2|30277.6|30187.6|30270.3|30180.3|32
1654717220000|2022-06-08 19:40:20|30276|30186|30272.4|30182.4|30277|30187|30272.4|30182.4|30
1654717230000|2022-06-08 19:40:30|30270.4|30180.4|30257.5|30167.5|30271.2|30181.2|30257.2|30167.2|34
1654717240000|2022-06-08 19:40:40|30258.1|30168.1|30270|30180|30270|30180|30257.2|30167.2|34
1654717250000|2022-06-08 19:40:50|30270.3|30180.3|30282.5|30192.5|30282.5|30192.5|30270.3|30180.3|35
1654717260000|2022-06-08 19:41:00|30282.4|30192.4|30282.3|30192.3|30286.3|30196.3|30279.5|30189.5|38
1654717270000|2022-06-08 19:41:10|30282.9|30192.9|30284.2|30194.2|30285.6|30195.6|30280.8|30190.8|23
1654717280000|2022-06-08 19:41:20|30284.4|30194.4|30280.9|30190.9|30285.6|30195.6|30280.5|30190.5|27
1654717290000|2022-06-08 19:41:30|30281.1|30191.1|30272.7|30182.7|30281.1|30191.1|30272.1|30182.1|27
1654717300000|2022-06-08 19:41:40|30272.8|30182.8|30270.4|30180.4|30272.8|30182.8|30266|30176|31
1654717310000|2022-06-08 19:41:50|30270.2|30180.2|30266|30176|30271.2|30181.2|30266|30176|30
1654717320000|2022-06-08 19:42:00|30265.1|30175.1|30264|30174|30265.1|30175.1|30262|30172|31
1654717330000|2022-06-08 19:42:10|30264.1|30174.1|30261.4|30171.4|30265.4|30175.4|30258.4|30168.4|28
1654717340000|2022-06-08 19:42:20|30261.2|30171.2|30263.1|30173.1|30267.2|30177.2|30258.7|30168.7|32
1654717350000|2022-06-08 19:42:30|30262.9|30172.9|30259.6|30169.6|30265.5|30175.5|30259.5|30169.5|25
1654717360000|2022-06-08 19:42:40|30264.7|30174.7|30261.5|30171.5|30264.7|30174.7|30257.4|30167.4|30
1654717370000|2022-06-08 19:42:50|30262.2|30172.2|30264.9|30174.9|30266.5|30176.5|30261.2|30171.2|25
1654717380000|2022-06-08 19:43:00|30264.1|30174.1|30270.5|30180.5|30272.6|30182.6|30262.9|30172.9|25
1654717390000|2022-06-08 19:43:10|30269.9|30179.9|30268.1|30178.1|30274.1|30184.1|30265.7|30175.7|31
1654717400000|2022-06-08 19:43:20|30269.4|30179.4|30264.9|30174.9|30269.5|30179.5|30261.8|30171.8|28
1654717410000|2022-06-08 19:43:30|30265.1|30175.1|30268|30178|30268.4|30178.4|30265.1|30175.1|22
1654717420000|2022-06-08 19:43:40|30268.5|30178.5|30263.4|30173.4|30268.5|30178.5|30261.1|30171.1|28
1654717430000|2022-06-08 19:43:50|30263.3|30173.3|30257.6|30167.6|30263.3|30173.3|30251.7|30161.7|30
1654717440000|2022-06-08 19:44:00|30256.2|30166.2|30256.5|30166.5|30256.6|30166.6|30253.3|30163.3|18
1654717450000|2022-06-08 19:44:10|30254.3|30164.3|30264|30174|30264|30174|30254.3|30164.3|31
1654717460000|2022-06-08 19:44:20|30264.3|30174.3|30264.1|30174.1|30265.2|30175.2|30261.6|30171.6|28
1654717470000|2022-06-08 19:44:30|30264.7|30174.7|30262.3|30172.3|30264.7|30174.7|30262.3|30172.3|27
1654717480000|2022-06-08 19:44:40|30265|30175|30262.3|30172.3|30266|30176|30261.8|30171.8|31
1654717490000|2022-06-08 19:44:50|30261.7|30171.7|30266.1|30176.1|30266.1|30176.1|30261.7|30171.7|24
1654717500000|2022-06-08 19:45:00|30266.2|30176.2|30249.9|30159.9|30270.2|30180.2|30246.7|30156.7|33
1654717510000|2022-06-08 19:45:10|30245.9|30155.9|30243.6|30153.6|30245.9|30155.9|30242.6|30152.6|20
1654717520000|2022-06-08 19:45:20|30243.7|30153.7|30243.9|30153.9|30245|30155|30241.9|30151.9|28
1654717530000|2022-06-08 19:45:30|30243.3|30153.3|30245|30155|30245|30155|30238.8|30148.8|24
1654717540000|2022-06-08 19:45:40|30243.5|30153.5|30237.2|30147.2|30245|30155|30237.2|30147.2|12
1654717550000|2022-06-08 19:45:50|30236.5|30146.5|30237.8|30147.8|30239|30149|30236.3|30146.3|24
1654717560000|2022-06-08 19:46:00|30237.5|30147.5|30232.8|30142.8|30238.9|30148.9|30225.4|30135.4|26
1654717570000|2022-06-08 19:46:10|30230.9|30140.9|30215.8|30125.8|30233|30143|30215.3|30125.3|38
1654717580000|2022-06-08 19:46:20|30215.3|30125.3|30218.2|30128.2|30220|30130|30215.3|30125.3|33
1654717590000|2022-06-08 19:46:30|30217.8|30127.8|30217|30127|30219.1|30129.1|30214.8|30124.8|30
1654717600000|2022-06-08 19:46:40|30216|30126|30214.2|30124.2|30216.2|30126.2|30213.8|30123.8|27
1654717610000|2022-06-08 19:46:50|30214.3|30124.3|30221.1|30131.1|30222.2|30132.2|30213.6|30123.6|32
1654717620000|2022-06-08 19:47:00|30221.5|30131.5|30210.8|30120.8|30222.6|30132.6|30207.2|30117.2|33
1654717630000|2022-06-08 19:47:10|30212.2|30122.2|30214.2|30124.2|30216.8|30126.8|30207.2|30117.2|30
1654717640000|2022-06-08 19:47:20|30213.7|30123.7|30209.5|30119.5|30214.1|30124.1|30209.2|30119.2|22
1654717650000|2022-06-08 19:47:30|30208.9|30118.9|30209.3|30119.3|30214.2|30124.2|30208.6|30118.6|32
1654717660000|2022-06-08 19:47:40|30208.9|30118.9|30211.9|30121.9|30213.1|30123.1|30208.9|30118.9|28
1654717670000|2022-06-08 19:47:50|30212.1|30122.1|30213.5|30123.5|30215.7|30125.7|30211.6|30121.6|31
1654717680000|2022-06-08 19:48:00|30215.9|30125.9|30222.3|30132.3|30225.1|30135.1|30213.8|30123.8|35
1654717690000|2022-06-08 19:48:10|30223.4|30133.4|30221.4|30131.4|30223.4|30133.4|30218.9|30128.9|31
1654717700000|2022-06-08 19:48:20|30219.6|30129.6|30222|30132|30224|30134|30211.8|30121.8|34
1654717710000|2022-06-08 19:48:30|30221.9|30131.9|30215.4|30125.4|30224.9|30134.9|30215.4|30125.4|25
1654717720000|2022-06-08 19:48:40|30214.6|30124.6|30214.8|30124.8|30215.2|30125.2|30212|30122|20
1654717730000|2022-06-08 19:48:50|30211.9|30121.9|30215.4|30125.4|30216.1|30126.1|30211.9|30121.9|21
1654717740000|2022-06-08 19:49:00|30216.2|30126.2|30215.1|30125.1|30216.3|30126.3|30213.8|30123.8|20
1654717750000|2022-06-08 19:49:10|30215.3|30125.3|30205.3|30115.3|30223.1|30133.1|30205.3|30115.3|35
1654717760000|2022-06-08 19:49:20|30206|30116|30208.3|30118.3|30209.5|30119.5|30201.1|30111.1|29
1654717770000|2022-06-08 19:49:30|30207.9|30117.9|30208.4|30118.4|30209.5|30119.5|30206.9|30116.9|28
1654717780000|2022-06-08 19:49:40|30202.1|30112.1|30205.2|30115.2|30208.4|30118.4|30194.5|30104.5|34
1654717790000|2022-06-08 19:49:50|30202.6|30112.6|30203.5|30113.5|30205.9|30115.9|30198.7|30108.7|31
1654717800000|2022-06-08 19:50:00|30202.5|30112.5|30242.1|30152.1|30242.1|30152.1|30202.5|30112.5|36
1654717810000|2022-06-08 19:50:10|30236.5|30146.5|30223.9|30133.9|30241.2|30151.2|30221.8|30131.8|37
1654717820000|2022-06-08 19:50:20|30225.1|30135.1|30245.6|30155.6|30245.6|30155.6|30224.4|30134.4|33
1654717830000|2022-06-08 19:50:30|30244.4|30154.4|30256|30166|30268.4|30178.4|30244.4|30154.4|35
1654717840000|2022-06-08 19:50:40|30255.3|30165.3|30255.1|30165.1|30265.4|30175.4|30254.9|30164.9|36
1654717850000|2022-06-08 19:50:50|30255.3|30165.3|30256.2|30166.2|30257.7|30167.7|30253.4|30163.4|30
1654717860000|2022-06-08 19:51:00|30257.7|30167.7|30255.4|30165.4|30262.2|30172.2|30252.7|30162.7|33
1654717870000|2022-06-08 19:51:10|30255.2|30165.2|30251.5|30161.5|30262.4|30172.4|30249.2|30159.2|36
1654717880000|2022-06-08 19:51:20|30250.9|30160.9|30257.6|30167.6|30261.4|30171.4|30250.9|30160.9|36
1654717890000|2022-06-08 19:51:30|30257|30167|30254.6|30164.6|30257.5|30167.5|30251.7|30161.7|31
1654717900000|2022-06-08 19:51:40|30257.5|30167.5|30265.6|30175.6|30275.9|30185.9|30257.5|30167.5|32
1654717910000|2022-06-08 19:51:50|30266.2|30176.2|30274|30184|30276.7|30186.7|30266.2|30176.2|37
1654717920000|2022-06-08 19:52:00|30271.4|30181.4|30274.8|30184.8|30279.9|30189.9|30267|30177|36
1654717930000|2022-06-08 19:52:10|30278.9|30188.9|30280.5|30190.5|30283|30193|30275|30185|23
1654717940000|2022-06-08 19:52:20|30279.8|30189.8|30279.1|30189.1|30294.8|30204.8|30278.6|30188.6|33
1654717950000|2022-06-08 19:52:30|30281.8|30191.8|30272.3|30182.3|30282.3|30192.3|30272.3|30182.3|34
1654717960000|2022-06-08 19:52:40|30272|30182|30262.6|30172.6|30272|30182|30262.3|30172.3|23
1654717970000|2022-06-08 19:52:50|30262.7|30172.7|30262.3|30172.3|30266.9|30176.9|30262.2|30172.2|18
1654717980000|2022-06-08 19:53:00|30262.2|30172.2|30263.2|30173.2|30263.2|30173.2|30258.5|30168.5|23
1654717990000|2022-06-08 19:53:10|30258.6|30168.6|30257.8|30167.8|30263.2|30173.2|30255.9|30165.9|21
1654718000000|2022-06-08 19:53:20|30255.9|30165.9|30255.3|30165.3|30258.7|30168.7|30255.1|30165.1|11
1654718010000|2022-06-08 19:53:30|30254.1|30164.1|30238.2|30148.2|30254.8|30164.8|30238.2|30148.2|25
1654718020000|2022-06-08 19:53:40|30237.1|30147.1|30233.9|30143.9|30237.1|30147.1|30233.1|30143.1|32
1654718030000|2022-06-08 19:53:50|30234.7|30144.7|30234.5|30144.5|30236.7|30146.7|30231.7|30141.7|25
1654718040000|2022-06-08 19:54:00|30236|30146|30221.4|30131.4|30236|30146|30220.3|30130.3|32
1654718050000|2022-06-08 19:54:10|30226.1|30136.1|30221|30131|30233.1|30143.1|30221|30131|37
1654718060000|2022-06-08 19:54:20|30221.3|30131.3|30229.2|30139.2|30232.6|30142.6|30220.7|30130.7|27
1654718070000|2022-06-08 19:54:30|30228.6|30138.6|30232.3|30142.3|30232.9|30142.9|30228.2|30138.2|23
1654718080000|2022-06-08 19:54:40|30233.4|30143.4|30233.9|30143.9|30233.9|30143.9|30223.6|30133.6|27
1654718090000|2022-06-08 19:54:50|30234.1|30144.1|30236.9|30146.9|30245.6|30155.6|30234.1|30144.1|30
1654718100000|2022-06-08 19:55:00|30237.3|30147.3|30239.2|30149.2|30243.5|30153.5|30237.1|30147.1|19
1654718110000|2022-06-08 19:55:10|30239.1|30149.1|30241.6|30151.6|30242.7|30152.7|30234.7|30144.7|33
1654718120000|2022-06-08 19:55:20|30246.4|30156.4|30248.6|30158.6|30249.8|30159.8|30245.7|30155.7|29
1654718130000|2022-06-08 19:55:30|30248.7|30158.7|30247.7|30157.7|30249.7|30159.7|30241.9|30151.9|25
1654718140000|2022-06-08 19:55:40|30248.4|30158.4|30235.9|30145.9|30248.4|30158.4|30234.2|30144.2|26
1654718150000|2022-06-08 19:55:50|30236.5|30146.5|30247.1|30157.1|30247.1|30157.1|30235.2|30145.2|32
1654718160000|2022-06-08 19:56:00|30246.7|30156.7|30242.5|30152.5|30246.7|30156.7|30242.5|30152.5|24
1654718170000|2022-06-08 19:56:10|30242.7|30152.7|30242.5|30152.5|30246.8|30156.8|30241.7|30151.7|32
1654718180000|2022-06-08 19:56:20|30242.4|30152.4|30238.7|30148.7|30242.8|30152.8|30235.1|30145.1|27
1654718190000|2022-06-08 19:56:30|30238.8|30148.8|30241.1|30151.1|30242|30152|30236.8|30146.8|27
1654718200000|2022-06-08 19:56:40|30241.4|30151.4|30241.4|30151.4|30244.2|30154.2|30240.8|30150.8|20
1654718210000|2022-06-08 19:56:50|30239.8|30149.8|30240.1|30150.1|30247|30157|30237.9|30147.9|31
1654718220000|2022-06-08 19:57:00|30238.3|30148.3|30242.6|30152.6|30246.4|30156.4|30237.2|30147.2|33
1654718230000|2022-06-08 19:57:10|30241.7|30151.7|30243.2|30153.2|30247.1|30157.1|30241.6|30151.6|30
1654718240000|2022-06-08 19:57:20|30244.1|30154.1|30235.1|30145.1|30244.4|30154.4|30235|30145|32
1654718250000|2022-06-08 19:57:30|30237.5|30147.5|30239|30149|30239|30149|30233.1|30143.1|30
1654718260000|2022-06-08 19:57:40|30231.3|30141.3|30215.7|30125.7|30231.3|30141.3|30214.9|30124.9|34
1654718270000|2022-06-08 19:57:50|30216.2|30126.2|30207.6|30117.6|30217.6|30127.6|30202.1|30112.1|33
1654718280000|2022-06-08 19:58:00|30207.8|30117.8|30205|30115|30212.1|30122.1|30205|30115|31
1654718290000|2022-06-08 19:58:10|30206.1|30116.1|30202.3|30112.3|30208.3|30118.3|30193.4|30103.4|30
1654718300000|2022-06-08 19:58:20|30201.6|30111.6|30193|30103|30209.6|30119.6|30188.5|30098.5|33
1654718310000|2022-06-08 19:58:30|30193.1|30103.1|30192.9|30102.9|30193.4|30103.4|30190.1|30100.1|27
1654718320000|2022-06-08 19:58:40|30193.1|30103.1|30188.6|30098.6|30193.1|30103.1|30188.2|30098.2|24
1654718330000|2022-06-08 19:58:50|30188.7|30098.7|30171.9|30081.9|30190.4|30100.4|30171.8|30081.8|32
1654718340000|2022-06-08 19:59:00|30172.1|30082.1|30172.1|30082.1|30176.3|30086.3|30165.9|30075.9|34
1654718350000|2022-06-08 19:59:10|30171.9|30081.9|30180.7|30090.7|30187.5|30097.5|30170.9|30080.9|38
1654718360000|2022-06-08 19:59:20|30180.2|30090.2|30175.2|30085.2|30180.2|30090.2|30173|30083|31
1654718370000|2022-06-08 19:59:30|30173.6|30083.6|30167.4|30077.4|30175.2|30085.2|30164.6|30074.6|35
1654718380000|2022-06-08 19:59:40|30167.5|30077.5|30154.3|30064.3|30167.5|30077.5|30153.5|30063.5|29
1654718390000|2022-06-08 19:59:50|30154|30064|30160.3|30070.3|30160.6|30070.6|30149.9|30059.9|37
1654718400000|2022-06-08 20:00:00|30158.7|30068.7|30165.3|30075.3|30167.8|30077.8|30157.2|30067.2|35
1654718410000|2022-06-08 20:00:10|30165.5|30075.5|30157.6|30067.6|30165.6|30075.6|30155.4|30065.4|19
1654718420000|2022-06-08 20:00:20|30153.7|30063.7|30136.1|30046.1|30160.8|30070.8|30136.1|30046.1|28
1654718430000|2022-06-08 20:00:30|30137.3|30047.3|30136.3|30046.3|30141.4|30051.4|30135.8|30045.8|24
1654718440000|2022-06-08 20:00:40|30135.8|30045.8|30132.3|30042.3|30136.6|30046.6|30131.6|30041.6|31
1654718450000|2022-06-08 20:00:50|30131.6|30041.6|30133.3|30043.3|30134.5|30044.5|30131.5|30041.5|23
1654718460000|2022-06-08 20:01:00|30133.1|30043.1|30136.5|30046.5|30136.5|30046.5|30132.1|30042.1|26
1654718470000|2022-06-08 20:01:10|30139.1|30049.1|30145.6|30055.6|30151|30061|30137.9|30047.9|36
1654718480000|2022-06-08 20:01:20|30144|30054|30140.4|30050.4|30144|30054|30138|30048|34
1654718490000|2022-06-08 20:01:30|30141|30051|30139.6|30049.6|30141.8|30051.8|30135.8|30045.8|33
1654718500000|2022-06-08 20:01:40|30139.9|30049.9|30141|30051|30142.8|30052.8|30139.9|30049.9|28
1654718510000|2022-06-08 20:01:50|30141.7|30051.7|30142.1|30052.1|30142.3|30052.3|30140.6|30050.6|18
1654718520000|2022-06-08 20:02:00|30142|30052|30150.3|30060.3|30151.1|30061.1|30138.9|30048.9|31
1654718530000|2022-06-08 20:02:10|30149.7|30059.7|30149.8|30059.8|30152.1|30062.1|30146.6|30056.6|29
1654718540000|2022-06-08 20:02:20|30148.4|30058.4|30148.1|30058.1|30150.3|30060.3|30147.6|30057.6|24
1654718550000|2022-06-08 20:02:30|30146.7|30056.7|30143.4|30053.4|30148.4|30058.4|30143.3|30053.3|26
1654718560000|2022-06-08 20:02:40|30143.5|30053.5|30144.4|30054.4|30145.1|30055.1|30143.5|30053.5|18
1654718570000|2022-06-08 20:02:50|30144.3|30054.3|30144.5|30054.5|30144.7|30054.7|30143.4|30053.4|26
1654718580000|2022-06-08 20:03:00|30143.7|30053.7|30144.3|30054.3|30144.5|30054.5|30143.4|30053.4|23
1654718590000|2022-06-08 20:03:10|30144.2|30054.2|30140.7|30050.7|30144.5|30054.5|30140.6|30050.6|18
1654718600000|2022-06-08 20:03:20|30140.5|30050.5|30142.1|30052.1|30142.4|30052.4|30140.5|30050.5|19
1654718610000|2022-06-08 20:03:30|30142.2|30052.2|30150.3|30060.3|30151.8|30061.8|30142.2|30052.2|28
1654718620000|2022-06-08 20:03:40|30150.7|30060.7|30154.9|30064.9|30155.1|30065.1|30150.7|30060.7|33
1654718630000|2022-06-08 20:03:50|30155.7|30065.7|30171|30081|30171|30081|30155.7|30065.7|37
1654718640000|2022-06-08 20:04:00|30170.2|30080.2|30171.2|30081.2|30174.2|30084.2|30168.6|30078.6|36
1654718650000|2022-06-08 20:04:10|30170.6|30080.6|30176.8|30086.8|30177.7|30087.7|30169.7|30079.7|35
1654718660000|2022-06-08 20:04:20|30177.7|30087.7|30179.7|30089.7|30180.3|30090.3|30174.7|30084.7|32
1654718670000|2022-06-08 20:04:30|30180.1|30090.1|30183|30093|30184.3|30094.3|30178.6|30088.6|28
1654718680000|2022-06-08 20:04:40|30184.2|30094.2|30177.6|30087.6|30187.4|30097.4|30177.6|30087.6|32
1654718690000|2022-06-08 20:04:50|30180.8|30090.8|30174.9|30084.9|30181|30091|30174.7|30084.7|31
1654718700000|2022-06-08 20:05:00|30174.8|30084.8|30176.6|30086.6|30177.3|30087.3|30174.8|30084.8|30
1654718710000|2022-06-08 20:05:10|30176.7|30086.7|30165.4|30075.4|30177.5|30087.5|30165.4|30075.4|30
1654718720000|2022-06-08 20:05:20|30167|30077|30168.2|30078.2|30170.3|30080.3|30165.5|30075.5|24
1654718730000|2022-06-08 20:05:30|30168.7|30078.7|30169.2|30079.2|30170.8|30080.8|30167.9|30077.9|22
1654718740000|2022-06-08 20:05:40|30169.9|30079.9|30169.3|30079.3|30170.6|30080.6|30169.2|30079.2|19
1654718750000|2022-06-08 20:05:50|30167.9|30077.9|30173.2|30083.2|30173.2|30083.2|30166.2|30076.2|29
1654718760000|2022-06-08 20:06:00|30173.7|30083.7|30190.9|30100.9|30194|30104|30172.4|30082.4|30
1654718770000|2022-06-08 20:06:10|30191.2|30101.2|30187.9|30097.9|30195.2|30105.2|30187.9|30097.9|25
1654718780000|2022-06-08 20:06:20|30188.5|30098.5|30192.7|30102.7|30193.6|30103.6|30187.9|30097.9|27
1654718790000|2022-06-08 20:06:30|30189.9|30099.9|30188.3|30098.3|30192.1|30102.1|30188.3|30098.3|24
1654718800000|2022-06-08 20:06:40|30188|30098|30188.5|30098.5|30191.4|30101.4|30186.4|30096.4|24
1654718810000|2022-06-08 20:06:50|30188.4|30098.4|30190.4|30100.4|30190.7|30100.7|30187.9|30097.9|21
1654718820000|2022-06-08 20:07:00|30189.5|30099.5|30187.4|30097.4|30192.2|30102.2|30185.3|30095.3|31
1654718830000|2022-06-08 20:07:10|30187.5|30097.5|30193.4|30103.4|30193.5|30103.5|30186.4|30096.4|33
1654718840000|2022-06-08 20:07:20|30192.4|30102.4|30191.1|30101.1|30194.5|30104.5|30191.1|30101.1|29
1654718850000|2022-06-08 20:07:30|30190.9|30100.9|30191.3|30101.3|30193.7|30103.7|30190|30100|26
1654718860000|2022-06-08 20:07:40|30190.2|30100.2|30188.5|30098.5|30190.5|30100.5|30188.2|30098.2|23
1654718870000|2022-06-08 20:07:50|30188.6|30098.6|30189.2|30099.2|30189.9|30099.9|30187.8|30097.8|20
1654718880000|2022-06-08 20:08:00|30189.3|30099.3|30187.1|30097.1|30189.5|30099.5|30187.1|30097.1|13
1654718890000|2022-06-08 20:08:10|30188.9|30098.9|30188.4|30098.4|30188.9|30098.9|30186.8|30096.8|13
1654718900000|2022-06-08 20:08:20|30188.3|30098.3|30189.1|30099.1|30189.1|30099.1|30185.1|30095.1|23
1654718910000|2022-06-08 20:08:30|30186.5|30096.5|30187.8|30097.8|30190.6|30100.6|30186|30096|20
1654718920000|2022-06-08 20:08:40|30187.9|30097.9|30192.1|30102.1|30195.1|30105.1|30187.9|30097.9|22
1654718930000|2022-06-08 20:08:50|30192.9|30102.9|30191.2|30101.2|30193.9|30103.9|30188.4|30098.4|29
1654718940000|2022-06-08 20:09:00|30191.6|30101.6|30198.5|30108.5|30200.2|30110.2|30190.9|30100.9|31
1654718950000|2022-06-08 20:09:10|30198.7|30108.7|30202.1|30112.1|30202.3|30112.3|30198.7|30108.7|22
1654718960000|2022-06-08 20:09:20|30200.6|30110.6|30201.1|30111.1|30201.5|30111.5|30200.4|30110.4|19
1654718970000|2022-06-08 20:09:30|30201|30111|30192.9|30102.9|30201.1|30111.1|30191.7|30101.7|27
1654718980000|2022-06-08 20:09:40|30192.6|30102.6|30193.7|30103.7|30193.7|30103.7|30191.8|30101.8|24
1654718990000|2022-06-08 20:09:50|30194.1|30104.1|30194.1|30104.1|30194.3|30104.3|30193.6|30103.6|17
1654719000000|2022-06-08 20:10:00|30194.2|30104.2|30191.2|30101.2|30194.2|30104.2|30190.6|30100.6|20
1654719010000|2022-06-08 20:10:10|30191.1|30101.1|30188.9|30098.9|30191.2|30101.2|30188.9|30098.9|26
1654719020000|2022-06-08 20:10:20|30187.7|30097.7|30167.2|30077.2|30187.7|30097.7|30165.6|30075.6|35
1654719030000|2022-06-08 20:10:30|30165.9|30075.9|30167.7|30077.7|30167.8|30077.8|30164.6|30074.6|27
1654719040000|2022-06-08 20:10:40|30167.6|30077.6|30167|30077|30169.2|30079.2|30166.8|30076.8|26
1654719050000|2022-06-08 20:10:50|30166.8|30076.8|30162.3|30072.3|30166.8|30076.8|30162.1|30072.1|35
1654719060000|2022-06-08 20:11:00|30162.4|30072.4|30163.7|30073.7|30164.1|30074.1|30161.6|30071.6|29
1654719070000|2022-06-08 20:11:10|30161.8|30071.8|30153.4|30063.4|30161.8|30071.8|30152.6|30062.6|27
1654719080000|2022-06-08 20:11:20|30153.1|30063.1|30152.8|30062.8|30153.7|30063.7|30151.8|30061.8|32
1654719090000|2022-06-08 20:11:30|30153.1|30063.1|30146.8|30056.8|30153.6|30063.6|30146.1|30056.1|30
1654719100000|2022-06-08 20:11:40|30146.7|30056.7|30147|30057|30148.2|30058.2|30146.3|30056.3|17
1654719110000|2022-06-08 20:11:50|30147.5|30057.5|30147.1|30057.1|30149.8|30059.8|30146.1|30056.1|29
1654719120000|2022-06-08 20:12:00|30147.4|30057.4|30148.8|30058.8|30149.2|30059.2|30147|30057|28
1654719130000|2022-06-08 20:12:10|30149.3|30059.3|30160.3|30070.3|30161.5|30071.5|30149.3|30059.3|29
1654719140000|2022-06-08 20:12:20|30157.9|30067.9|30163|30073|30163.1|30073.1|30157.9|30067.9|25
1654719150000|2022-06-08 20:12:30|30163.1|30073.1|30182.6|30092.6|30184.2|30094.2|30163|30073|27
1654719160000|2022-06-08 20:12:40|30182.5|30092.5|30188.6|30098.6|30188.6|30098.6|30181.2|30091.2|22
1654719170000|2022-06-08 20:12:50|30189|30099|30200.5|30110.5|30210|30120|30189|30099|37
1654719180000|2022-06-08 20:13:00|30200.4|30110.4|30204.3|30114.3|30204.5|30114.5|30199.8|30109.8|19
1654719190000|2022-06-08 20:13:10|30204.2|30114.2|30201.5|30111.5|30209.7|30119.7|30196.8|30106.8|29
1654719200000|2022-06-08 20:13:20|30202.8|30112.8|30200|30110|30203.8|30113.8|30195.7|30105.7|25
1654719210000|2022-06-08 20:13:30|30197.8|30107.8|30198.5|30108.5|30198.7|30108.7|30195.7|30105.7|26
1654719220000|2022-06-08 20:13:40|30199.5|30109.5|30198.3|30108.3|30199.5|30109.5|30196.3|30106.3|15
1654719230000|2022-06-08 20:13:50|30196.5|30106.5|30199.3|30109.3|30200.4|30110.4|30196.5|30106.5|20
1654719240000|2022-06-08 20:14:00|30199.2|30109.2|30197.8|30107.8|30200.1|30110.1|30196.3|30106.3|29
1654719250000|2022-06-08 20:14:10|30196.7|30106.7|30197.9|30107.9|30198.3|30108.3|30196.7|30106.7|22
1654719260000|2022-06-08 20:14:20|30196|30106|30195.2|30105.2|30196|30106|30189.9|30099.9|27
1654719270000|2022-06-08 20:14:30|30194.1|30104.1|30198.9|30108.9|30201.2|30111.2|30194.1|30104.1|34
1654719280000|2022-06-08 20:14:40|30198.4|30108.4|30200.5|30110.5|30201.3|30111.3|30197.3|30107.3|24
1654719290000|2022-06-08 20:14:50|30199.9|30109.9|30200.2|30110.2|30201.4|30111.4|30199.6|30109.6|23
1654719300000|2022-06-08 20:15:00|30201|30111|30199.3|30109.3|30201.2|30111.2|30195.6|30105.6|24
1654719310000|2022-06-08 20:15:10|30198.7|30108.7|30199|30109|30200.6|30110.6|30196.2|30106.2|24
1654719320000|2022-06-08 20:15:20|30199.6|30109.6|30202|30112|30202|30112|30198.2|30108.2|21
1654719330000|2022-06-08 20:15:30|30202.3|30112.3|30203.6|30113.6|30204.6|30114.6|30202|30112|22
1654719340000|2022-06-08 20:15:40|30201.8|30111.8|30202.2|30112.2|30203.9|30113.9|30201.4|30111.4|28
1654719350000|2022-06-08 20:15:50|30202.1|30112.1|30204.2|30114.2|30205.7|30115.7|30202.1|30112.1|21
1654719360000|2022-06-08 20:16:00|30204.1|30114.1|30214.2|30124.2|30214.2|30124.2|30203.2|30113.2|24
1654719370000|2022-06-08 20:16:10|30213.6|30123.6|30229.9|30139.9|30230.9|30140.9|30213.6|30123.6|34
1654719380000|2022-06-08 20:16:20|30230|30140|30222.3|30132.3|30230|30140|30219.9|30129.9|29
1654719390000|2022-06-08 20:16:30|30223.3|30133.3|30220.3|30130.3|30226.3|30136.3|30219.9|30129.9|29
1654719400000|2022-06-08 20:16:40|30220.4|30130.4|30226.9|30136.9|30229.9|30139.9|30220.4|30130.4|30
1654719410000|2022-06-08 20:16:50|30224.3|30134.3|30219.1|30129.1|30224.4|30134.4|30217.4|30127.4|33
1654719420000|2022-06-08 20:17:00|30216.5|30126.5|30224|30134|30224.7|30134.7|30216.5|30126.5|33
1654719430000|2022-06-08 20:17:10|30223.3|30133.3|30221.8|30131.8|30224.7|30134.7|30221.8|30131.8|21
1654719440000|2022-06-08 20:17:20|30222.5|30132.5|30222.2|30132.2|30223.1|30133.1|30218|30128|25
1654719450000|2022-06-08 20:17:30|30221.7|30131.7|30233.8|30143.8|30233.8|30143.8|30221|30131|28
1654719460000|2022-06-08 20:17:40|30233.4|30143.4|30233.7|30143.7|30235.3|30145.3|30231.7|30141.7|26
1654719470000|2022-06-08 20:17:50|30232.8|30142.8|30233.2|30143.2|30234.8|30144.8|30232.8|30142.8|21
1654719480000|2022-06-08 20:18:00|30233.9|30143.9|30232|30142|30233.9|30143.9|30230.2|30140.2|24
1654719490000|2022-06-08 20:18:10|30231.1|30141.1|30232.3|30142.3|30232.6|30142.6|30231.1|30141.1|17
1654719500000|2022-06-08 20:18:20|30232.5|30142.5|30230.4|30140.4|30232.5|30142.5|30229.3|30139.3|30
1654719510000|2022-06-08 20:18:30|30230.3|30140.3|30229.8|30139.8|30232.4|30142.4|30228.6|30138.6|24
1654719520000|2022-06-08 20:18:40|30231.9|30141.9|30229.8|30139.8|30233.1|30143.1|30227.2|30137.2|19
1654719530000|2022-06-08 20:18:50|30229.4|30139.4|30223.6|30133.6|30232.5|30142.5|30221.1|30131.1|25
1654719540000|2022-06-08 20:19:00|30223.5|30133.5|30222.7|30132.7|30227.7|30137.7|30221.9|30131.9|20
1654719550000|2022-06-08 20:19:10|30222.5|30132.5|30220.2|30130.2|30230.4|30140.4|30220.2|30130.2|22
1654719560000|2022-06-08 20:19:20|30226.5|30136.5|30211.5|30121.5|30227.9|30137.9|30211.3|30121.3|26
1654719570000|2022-06-08 20:19:30|30210.3|30120.3|30219.7|30129.7|30223.1|30133.1|30208.3|30118.3|28
1654719580000|2022-06-08 20:19:40|30219.3|30129.3|30226.5|30136.5|30226.8|30136.8|30219.2|30129.2|25
1654719590000|2022-06-08 20:19:50|30226.7|30136.7|30223.7|30133.7|30226.7|30136.7|30220.5|30130.5|25
1654719600000|2022-06-08 20:20:00|30220.5|30130.5|30221.6|30131.6|30225.1|30135.1|30220.5|30130.5|18
1654719610000|2022-06-08 20:20:10|30218.5|30128.5|30215.4|30125.4|30221.7|30131.7|30206.4|30116.4|32
1654719620000|2022-06-08 20:20:20|30208|30118|30222.7|30132.7|30223.9|30133.9|30206.8|30116.8|29
1654719630000|2022-06-08 20:20:30|30227.3|30137.3|30223.9|30133.9|30227.9|30137.9|30223.4|30133.4|18
1654719640000|2022-06-08 20:20:40|30226.6|30136.6|30234|30144|30234|30144|30224.9|30134.9|25
1654719650000|2022-06-08 20:20:50|30234.2|30144.2|30230.9|30140.9|30234.2|30144.2|30230.9|30140.9|20
1654719660000|2022-06-08 20:21:00|30231.1|30141.1|30226.8|30136.8|30232.9|30142.9|30222.3|30132.3|23
1654719670000|2022-06-08 20:21:10|30222.4|30132.4|30221.2|30131.2|30228|30138|30221.2|30131.2|23
1654719680000|2022-06-08 20:21:20|30221|30131|30221.8|30131.8|30228.6|30138.6|30220.3|30130.3|16
1654719690000|2022-06-08 20:21:30|30221.9|30131.9|30224.4|30134.4|30227.5|30137.5|30221.9|30131.9|23
1654719700000|2022-06-08 20:21:40|30224.5|30134.5|30228.9|30138.9|30229|30139|30224.1|30134.1|25
1654719710000|2022-06-08 20:21:50|30227.4|30137.4|30230.3|30140.3|30232.4|30142.4|30227.2|30137.2|28
1654719720000|2022-06-08 20:22:00|30230.9|30140.9|30229.7|30139.7|30232.2|30142.2|30229.7|30139.7|23
1654719730000|2022-06-08 20:22:10|30229.8|30139.8|30222.9|30132.9|30231.8|30141.8|30222.2|30132.2|19
1654719740000|2022-06-08 20:22:20|30223|30133|30220.9|30130.9|30223.5|30133.5|30220.3|30130.3|18
1654719750000|2022-06-08 20:22:30|30222.4|30132.4|30220.8|30130.8|30223.5|30133.5|30220.4|30130.4|16
1654719760000|2022-06-08 20:22:40|30220.9|30130.9|30223.5|30133.5|30223.5|30133.5|30219.3|30129.3|17
1654719770000|2022-06-08 20:22:50|30221.9|30131.9|30222.8|30132.8|30223.5|30133.5|30221.9|30131.9|19
1654719780000|2022-06-08 20:23:00|30222.7|30132.7|30222.9|30132.9|30224|30134|30221.6|30131.6|23
1654719790000|2022-06-08 20:23:10|30223.9|30133.9|30223.6|30133.6|30225.2|30135.2|30223.1|30133.1|9
1654719800000|2022-06-08 20:23:20|30223.8|30133.8|30224.5|30134.5|30225.3|30135.3|30223.8|30133.8|5
1654719810000|2022-06-08 20:23:30|30223.8|30133.8|30223.5|30133.5|30224.7|30134.7|30218.5|30128.5|24
1654719820000|2022-06-08 20:23:40|30216.4|30126.4|30214.1|30124.1|30217|30127|30206.6|30116.6|34
1654719830000|2022-06-08 20:23:50|30213.4|30123.4|30214|30124|30214.8|30124.8|30213|30123|28
1654719840000|2022-06-08 20:24:00|30214.8|30124.8|30214.2|30124.2|30214.8|30124.8|30213.4|30123.4|20
1654719850000|2022-06-08 20:24:10|30214.1|30124.1|30215.5|30125.5|30215.8|30125.8|30214|30124|22
1654719860000|2022-06-08 20:24:20|30215.3|30125.3|30215|30125|30215.6|30125.6|30214.6|30124.6|20
1654719870000|2022-06-08 20:24:30|30215.2|30125.2|30214.2|30124.2|30215.4|30125.4|30213.6|30123.6|21
1654719880000|2022-06-08 20:24:40|30213.7|30123.7|30214.2|30124.2|30214.4|30124.4|30213.5|30123.5|14
1654719890000|2022-06-08 20:24:50|30214.1|30124.1|30206|30116|30214.7|30124.7|30206|30116|26
1654719900000|2022-06-08 20:25:00|30208.1|30118.1|30192.6|30102.6|30208.2|30118.2|30192.6|30102.6|34
1654719910000|2022-06-08 20:25:10|30192.5|30102.5|30180.2|30090.2|30192.5|30102.5|30180.2|30090.2|30
1654719920000|2022-06-08 20:25:20|30180.1|30090.1|30184.6|30094.6|30184.9|30094.9|30180.1|30090.1|31
1654719930000|2022-06-08 20:25:30|30184|30094|30184.8|30094.8|30185.2|30095.2|30183.5|30093.5|20
1654719940000|2022-06-08 20:25:40|30185.1|30095.1|30191.5|30101.5|30192.4|30102.4|30184.9|30094.9|27
1654719950000|2022-06-08 20:25:50|30191.1|30101.1|30195.6|30105.6|30203.4|30113.4|30190.9|30100.9|33
1654719960000|2022-06-08 20:26:00|30200.7|30110.7|30210.1|30120.1|30210.2|30120.2|30195.6|30105.6|19
1654719970000|2022-06-08 20:26:10|30209.9|30119.9|30212.9|30122.9|30212.9|30122.9|30209.9|30119.9|34
1654719980000|2022-06-08 20:26:20|30213.1|30123.1|30214.5|30124.5|30214.5|30124.5|30213.1|30123.1|25
1654719990000|2022-06-08 20:26:30|30214.4|30124.4|30215.2|30125.2|30215.9|30125.9|30213.9|30123.9|16
1654720000000|2022-06-08 20:26:40|30214.8|30124.8|30213.8|30123.8|30217.3|30127.3|30213.2|30123.2|18
1654720010000|2022-06-08 20:26:50|30213.3|30123.3|30213.8|30123.8|30213.9|30123.9|30213|30123|18
1654720020000|2022-06-08 20:27:00|30214|30124|30218.3|30128.3|30219.7|30129.7|30213.7|30123.7|18
1654720030000|2022-06-08 20:27:10|30220.4|30130.4|30213.2|30123.2|30220.4|30130.4|30212.8|30122.8|20
1654720040000|2022-06-08 20:27:20|30212.9|30122.9|30211.9|30121.9|30216|30126|30211.9|30121.9|29
1654720050000|2022-06-08 20:27:30|30212.1|30122.1|30211.2|30121.2|30214.8|30124.8|30209.8|30119.8|29
1654720060000|2022-06-08 20:27:40|30210.9|30120.9|30208|30118|30212.6|30122.6|30207.4|30117.4|28
1654720070000|2022-06-08 20:27:50|30209.4|30119.4|30196.8|30106.8|30209.4|30119.4|30183.7|30093.7|28
1654720080000|2022-06-08 20:28:00|30182.9|30092.9|30188.4|30098.4|30194.5|30104.5|30180.2|30090.2|16
1654720090000|2022-06-08 20:28:10|30187.8|30097.8|30188|30098|30188|30098|30183.9|30093.9|30
1654720100000|2022-06-08 20:28:20|30187.6|30097.6|30186.4|30096.4|30188|30098|30186.3|30096.3|28
1654720110000|2022-06-08 20:28:30|30186.6|30096.6|30188.3|30098.3|30188.3|30098.3|30186.6|30096.6|26
1654720120000|2022-06-08 20:28:40|30188.4|30098.4|30188.4|30098.4|30188.9|30098.9|30187.9|30097.9|25
1654720130000|2022-06-08 20:28:50|30188.9|30098.9|30190.9|30100.9|30190.9|30100.9|30188.6|30098.6|8
1654720140000|2022-06-08 20:29:00|30191.5|30101.5|30204.9|30114.9|30205|30115|30190.4|30100.4|31
1654720150000|2022-06-08 20:29:10|30205.1|30115.1|30208.5|30118.5|30209.2|30119.2|30202.9|30112.9|30
1654720160000|2022-06-08 20:29:20|30207.6|30117.6|30214.6|30124.6|30214.6|30124.6|30207.6|30117.6|26
1654720170000|2022-06-08 20:29:30|30214.2|30124.2|30217.9|30127.9|30218.4|30128.4|30214.2|30124.2|29
1654720180000|2022-06-08 20:29:40|30217.8|30127.8|30218.7|30128.7|30219.3|30129.3|30217.8|30127.8|17
1654720190000|2022-06-08 20:29:50|30219|30129|30219.3|30129.3|30220.2|30130.2|30218.3|30128.3|19
1654720200000|2022-06-08 20:30:00|30219.2|30129.2|30219.1|30129.1|30219.3|30129.3|30217.4|30127.4|28
1654720210000|2022-06-08 20:30:10|30219.2|30129.2|30229.2|30139.2|30229.2|30139.2|30219.2|30129.2|30
1654720220000|2022-06-08 20:30:20|30229.8|30139.8|30229.6|30139.6|30230.7|30140.7|30228.2|30138.2|26
1654720230000|2022-06-08 20:30:30|30229.8|30139.8|30229.7|30139.7|30231.7|30141.7|30228.4|30138.4|20
1654720240000|2022-06-08 20:30:40|30230.3|30140.3|30221.7|30131.7|30231|30141|30221.5|30131.5|29
1654720250000|2022-06-08 20:30:50|30221.8|30131.8|30222.6|30132.6|30222.6|30132.6|30220.9|30130.9|23
1654720260000|2022-06-08 20:31:00|30222.7|30132.7|30233.2|30143.2|30233.2|30143.2|30222.7|30132.7|19
1654720270000|2022-06-08 20:31:10|30233.7|30143.7|30240|30150|30240.7|30150.7|30233.2|30143.2|27
1654720280000|2022-06-08 20:31:20|30239.5|30149.5|30248.3|30158.3|30248.8|30158.8|30239|30149|28
1654720290000|2022-06-08 20:31:30|30249.7|30159.7|30249|30159|30251.1|30161.1|30248.3|30158.3|14
1654720300000|2022-06-08 20:31:40|30251.1|30161.1|30251|30161|30256.6|30166.6|30250.4|30160.4|19
1654720310000|2022-06-08 20:31:50|30250.9|30160.9|30238.5|30148.5|30251|30161|30238.3|30148.3|21
1654720320000|2022-06-08 20:32:00|30239.5|30149.5|30238.3|30148.3|30239.5|30149.5|30236.4|30146.4|17
1654720330000|2022-06-08 20:32:10|30238|30148|30249.2|30159.2|30249.2|30159.2|30237.4|30147.4|29
1654720340000|2022-06-08 20:32:20|30249.3|30159.3|30248.8|30158.8|30250.3|30160.3|30247.6|30157.6|24
1654720350000|2022-06-08 20:32:30|30250.2|30160.2|30241.8|30151.8|30255.4|30165.4|30241.8|30151.8|30
1654720360000|2022-06-08 20:32:40|30242.2|30152.2|30247.9|30157.9|30248.4|30158.4|30242.2|30152.2|29
1654720370000|2022-06-08 20:32:50|30249.2|30159.2|30245.2|30155.2|30249.2|30159.2|30243.7|30153.7|27
1654720380000|2022-06-08 20:33:00|30245.3|30155.3|30247.1|30157.1|30247.1|30157.1|30243.9|30153.9|21
1654720390000|2022-06-08 20:33:10|30245.9|30155.9|30244.8|30154.8|30246.6|30156.6|30244.4|30154.4|20
1654720400000|2022-06-08 20:33:20|30244.9|30154.9|30243.5|30153.5|30245.1|30155.1|30242.8|30152.8|19
1654720410000|2022-06-08 20:33:30|30242.8|30152.8|30243.2|30153.2|30244|30154|30242.6|30152.6|15
1654720420000|2022-06-08 20:33:40|30243.4|30153.4|30247.3|30157.3|30248.5|30158.5|30243.1|30153.1|24
1654720430000|2022-06-08 20:33:50|30247|30157|30247.2|30157.2|30250|30160|30245.5|30155.5|32
1654720440000|2022-06-08 20:34:00|30246.7|30156.7|30242.1|30152.1|30246.7|30156.7|30234.3|30144.3|36
1654720450000|2022-06-08 20:34:10|30241.6|30151.6|30242.8|30152.8|30243.4|30153.4|30241.2|30151.2|23
1654720460000|2022-06-08 20:34:20|30242.1|30152.1|30233.7|30143.7|30243.3|30153.3|30233.6|30143.6|24
1654720470000|2022-06-08 20:34:30|30235.1|30145.1|30234.5|30144.5|30235.9|30145.9|30233|30143|22
1654720480000|2022-06-08 20:34:40|30233|30143|30241.5|30151.5|30242.3|30152.3|30233|30143|32
1654720490000|2022-06-08 20:34:50|30237.6|30147.6|30241.1|30151.1|30241.5|30151.5|30237.6|30147.6|18
1654720500000|2022-06-08 20:35:00|30240.3|30150.3|30228.7|30138.7|30241.5|30151.5|30227.5|30137.5|28
1654720510000|2022-06-08 20:35:10|30228.5|30138.5|30217.9|30127.9|30235.1|30145.1|30212.6|30122.6|34
1654720520000|2022-06-08 20:35:20|30217.6|30127.6|30204.4|30114.4|30220|30130|30204.1|30114.1|26
1654720530000|2022-06-08 20:35:30|30204.8|30114.8|30206.7|30116.7|30207|30117|30202.6|30112.6|27
1654720540000|2022-06-08 20:35:40|30207.3|30117.3|30208.7|30118.7|30208.9|30118.9|30205.7|30115.7|25
1654720550000|2022-06-08 20:35:50|30207.9|30117.9|30201|30111|30207.9|30117.9|30198|30108|31
1654720560000|2022-06-08 20:36:00|30204.4|30114.4|30205.2|30115.2|30207.1|30117.1|30204.4|30114.4|20
1654720570000|2022-06-08 20:36:10|30205.3|30115.3|30206|30116|30206.3|30116.3|30204.8|30114.8|17
1654720580000|2022-06-08 20:36:20|30206.1|30116.1|30207.9|30117.9|30207.9|30117.9|30205.3|30115.3|18
1654720590000|2022-06-08 20:36:30|30207.8|30117.8|30210.2|30120.2|30210.2|30120.2|30207.8|30117.8|26
1654720600000|2022-06-08 20:36:40|30209.9|30119.9|30207.3|30117.3|30209.9|30119.9|30207.3|30117.3|30
1654720610000|2022-06-08 20:36:50|30208|30118|30192.6|30102.6|30208|30118|30192.6|30102.6|34
1654720620000|2022-06-08 20:37:00|30192.7|30102.7|30215.9|30125.9|30215.9|30125.9|30192.4|30102.4|37
1654720630000|2022-06-08 20:37:10|30217.3|30127.3|30220.9|30130.9|30221.2|30131.2|30215.9|30125.9|29
1654720640000|2022-06-08 20:37:20|30220.6|30130.6|30220.1|30130.1|30224.1|30134.1|30220.1|30130.1|27
1654720650000|2022-06-08 20:37:30|30219.1|30129.1|30218.8|30128.8|30220.1|30130.1|30218.7|30128.7|28
1654720660000|2022-06-08 20:37:40|30219|30129|30218.8|30128.8|30219.6|30129.6|30218.3|30128.3|17
1654720670000|2022-06-08 20:37:50|30218.9|30128.9|30218|30128|30218.9|30128.9|30218|30128|10
1654720680000|2022-06-08 20:38:00|30218.4|30128.4|30213.2|30123.2|30219.2|30129.2|30213|30123|21
1654720690000|2022-06-08 20:38:10|30213.1|30123.1|30214.3|30124.3|30214.3|30124.3|30213.1|30123.1|16
1654720700000|2022-06-08 20:38:20|30214.4|30124.4|30231.5|30141.5|30231.5|30141.5|30214.4|30124.4|27
1654720710000|2022-06-08 20:38:30|30231.6|30141.6|30240.8|30150.8|30240.9|30150.9|30231.6|30141.6|32
1654720720000|2022-06-08 20:38:40|30241.2|30151.2|30245.2|30155.2|30245.4|30155.4|30241.2|30151.2|28
1654720730000|2022-06-08 20:38:50|30245.1|30155.1|30246.9|30156.9|30247.2|30157.2|30245|30155|18
1654720740000|2022-06-08 20:39:00|30247|30157|30258.9|30168.9|30258.9|30168.9|30247|30157|35
1654720750000|2022-06-08 20:39:10|30258.4|30168.4|30259.8|30169.8|30265.7|30175.7|30255.5|30165.5|34
1654720760000|2022-06-08 20:39:20|30259.5|30169.5|30293.5|30203.5|30293.5|30203.5|30259.3|30169.3|39
1654720770000|2022-06-08 20:39:30|30292.6|30202.6|30310.4|30220.4|30317.5|30227.5|30287.7|30197.7|37
1654720780000|2022-06-08 20:39:40|30309.1|30219.1|30314.6|30224.6|30315.7|30225.7|30303.5|30213.5|35
1654720790000|2022-06-08 20:39:50|30316.3|30226.3|30328.5|30238.5|30337.4|30247.4|30315.8|30225.8|35
1654720800000|2022-06-08 20:40:00|30329.4|30239.4|30310.1|30220.1|30331.9|30241.9|30310.1|30220.1|38
1654720810000|2022-06-08 20:40:10|30310.3|30220.3|30309.1|30219.1|30310.3|30220.3|30307.4|30217.4|28
1654720820000|2022-06-08 20:40:20|30308.7|30218.7|30293.9|30203.9|30309.9|30219.9|30293.9|30203.9|30
1654720830000|2022-06-08 20:40:30|30293.8|30203.8|30282.1|30192.1|30295.7|30205.7|30282|30192|26
1654720840000|2022-06-08 20:40:40|30282.4|30192.4|30294.8|30204.8|30296.5|30206.5|30281.9|30191.9|34
1654720850000|2022-06-08 20:40:50|30294.6|30204.6|30285.7|30195.7|30297|30207|30285.6|30195.6|31
1654720860000|2022-06-08 20:41:00|30286.4|30196.4|30286.1|30196.1|30287.2|30197.2|30286|30196|27
1654720870000|2022-06-08 20:41:10|30285.3|30195.3|30284.1|30194.1|30285.3|30195.3|30276.7|30186.7|31
1654720880000|2022-06-08 20:41:20|30283.4|30193.4|30277.4|30187.4|30284.7|30194.7|30275.9|30185.9|30
1654720890000|2022-06-08 20:41:30|30278.1|30188.1|30280.3|30190.3|30281.9|30191.9|30278.1|30188.1|33
1654720900000|2022-06-08 20:41:40|30279.6|30189.6|30274.1|30184.1|30280.6|30190.6|30273.8|30183.8|24
1654720910000|2022-06-08 20:41:50|30273.3|30183.3|30276.6|30186.6|30277.5|30187.5|30271.8|30181.8|18
1654720920000|2022-06-08 20:42:00|30277|30187|30280.8|30190.8|30283.1|30193.1|30277|30187|28
1654720930000|2022-06-08 20:42:10|30281.9|30191.9|30286.4|30196.4|30287.3|30197.3|30275.7|30185.7|28
1654720940000|2022-06-08 20:42:20|30286.6|30196.6|30285.1|30195.1|30288.8|30198.8|30284.6|30194.6|27
1654720950000|2022-06-08 20:42:30|30285.8|30195.8|30287.2|30197.2|30287.9|30197.9|30285.4|30195.4|27
1654720960000|2022-06-08 20:42:40|30287.3|30197.3|30287|30197|30288.1|30198.1|30286.4|30196.4|18
1654720970000|2022-06-08 20:42:50|30287.5|30197.5|30288|30198|30289.6|30199.6|30286.2|30196.2|28
1654720980000|2022-06-08 20:43:00|30285|30195|30286.9|30196.9|30288|30198|30285|30195|22
1654720990000|2022-06-08 20:43:10|30287.2|30197.2|30285.6|30195.6|30287.5|30197.5|30285|30195|9
1654721000000|2022-06-08 20:43:20|30285.5|30195.5|30285.9|30195.9|30286|30196|30285|30195|14
1654721010000|2022-06-08 20:43:30|30285.4|30195.4|30285.6|30195.6|30286.2|30196.2|30284|30194|21
1654721020000|2022-06-08 20:43:40|30285.9|30195.9|30288.1|30198.1|30288.8|30198.8|30285.9|30195.9|19
1654721030000|2022-06-08 20:43:50|30288.8|30198.8|30287.1|30197.1|30288.8|30198.8|30285.8|30195.8|20
1654721040000|2022-06-08 20:44:00|30286|30196|30280.8|30190.8|30286.1|30196.1|30280.8|30190.8|15
1654721050000|2022-06-08 20:44:10|30282.1|30192.1|30282.2|30192.2|30283.2|30193.2|30277|30187|26
1654721060000|2022-06-08 20:44:20|30282.6|30192.6|30281.4|30191.4|30282.6|30192.6|30278.6|30188.6|26
1654721070000|2022-06-08 20:44:30|30281.9|30191.9|30282.6|30192.6|30283.5|30193.5|30281.6|30191.6|21
1654721080000|2022-06-08 20:44:40|30282.7|30192.7|30282.2|30192.2|30283.2|30193.2|30281.6|30191.6|24
1654721090000|2022-06-08 20:44:50|30282.4|30192.4|30280.8|30190.8|30283|30193|30279.7|30189.7|25
1654721100000|2022-06-08 20:45:00|30280.4|30190.4|30277|30187|30280.4|30190.4|30275.6|30185.6|23
1654721110000|2022-06-08 20:45:10|30277.6|30187.6|30277|30187|30281.9|30191.9|30277|30187|30
1654721120000|2022-06-08 20:45:20|30276.9|30186.9|30279.6|30189.6|30279.8|30189.8|30276.5|30186.5|29
1654721130000|2022-06-08 20:45:30|30280.1|30190.1|30276.7|30186.7|30280.1|30190.1|30276.6|30186.6|26
1654721140000|2022-06-08 20:45:40|30277.7|30187.7|30275.1|30185.1|30277.7|30187.7|30274.5|30184.5|19
1654721150000|2022-06-08 20:45:50|30275.2|30185.2|30273.4|30183.4|30275.2|30185.2|30273.3|30183.3|18
1654721160000|2022-06-08 20:46:00|30273.3|30183.3|30274|30184|30274|30184|30273.1|30183.1|16
1654721170000|2022-06-08 20:46:10|30274.1|30184.1|30273.8|30183.8|30274.2|30184.2|30273.5|30183.5|20
1654721180000|2022-06-08 20:46:20|30273.7|30183.7|30274.1|30184.1|30274.6|30184.6|30272.9|30182.9|27
1654721190000|2022-06-08 20:46:30|30274|30184|30273.8|30183.8|30274.1|30184.1|30273.8|30183.8|11
1654721200000|2022-06-08 20:46:40|30274|30184|30271.4|30181.4|30274|30184|30270.4|30180.4|20
1654721210000|2022-06-08 20:46:50|30271.3|30181.3|30265.1|30175.1|30272|30182|30263.7|30173.7|23
1654721220000|2022-06-08 20:47:00|30261.9|30171.9|30263.8|30173.8|30265.4|30175.4|30260.1|30170.1|30
1654721230000|2022-06-08 20:47:10|30264.4|30174.4|30277.2|30187.2|30278.2|30188.2|30264.1|30174.1|32
1654721240000|2022-06-08 20:47:20|30277.3|30187.3|30272.5|30182.5|30278.5|30188.5|30272.5|30182.5|31
1654721250000|2022-06-08 20:47:30|30272.8|30182.8|30265.1|30175.1|30273.5|30183.5|30263.7|30173.7|29
1654721260000|2022-06-08 20:47:40|30265.2|30175.2|30263.2|30173.2|30265.7|30175.7|30262.5|30172.5|20
1654721270000|2022-06-08 20:47:50|30263.5|30173.5|30257.5|30167.5|30266.1|30176.1|30257.5|30167.5|27
1654721280000|2022-06-08 20:48:00|30258.1|30168.1|30251.9|30161.9|30260.2|30170.2|30245.7|30155.7|35
1654721290000|2022-06-08 20:48:10|30251.2|30161.2|30251.8|30161.8|30252|30162|30245.6|30155.6|33
1654721300000|2022-06-08 20:48:20|30251.3|30161.3|30245.3|30155.3|30251.3|30161.3|30245.3|30155.3|26
1654721310000|2022-06-08 20:48:30|30247.3|30157.3|30246.1|30156.1|30249.9|30159.9|30239.7|30149.7|22
1654721320000|2022-06-08 20:48:40|30247.7|30157.7|30247.2|30157.2|30249.9|30159.9|30240.1|30150.1|21
1654721330000|2022-06-08 20:48:50|30248|30158|30247.2|30157.2|30249.9|30159.9|30239.6|30149.6|20
1654721340000|2022-06-08 20:49:00|30245.6|30155.6|30242|30152|30247.2|30157.2|30239.6|30149.6|17
1654721350000|2022-06-08 20:49:10|30241.9|30151.9|30252.1|30162.1|30252.8|30162.8|30241.8|30151.8|25
1654721360000|2022-06-08 20:49:20|30252.3|30162.3|30256.9|30166.9|30257|30167|30249.5|30159.5|26
1654721370000|2022-06-08 20:49:30|30257.7|30167.7|30260.3|30170.3|30266.9|30176.9|30256.4|30166.4|30
1654721380000|2022-06-08 20:49:40|30260.4|30170.4|30268|30178|30268|30178|30260.1|30170.1|29
1654721390000|2022-06-08 20:49:50|30267.6|30177.6|30278.8|30188.8|30278.8|30188.8|30267.5|30177.5|36
1654721400000|2022-06-08 20:50:00|30278.9|30188.9|30272.5|30182.5|30278.9|30188.9|30272.1|30182.1|36
1654721410000|2022-06-08 20:50:10|30272.8|30182.8|30255.9|30165.9|30272.8|30182.8|30255.9|30165.9|31
1654721420000|2022-06-08 20:50:20|30254.8|30164.8|30257.7|30167.7|30258.5|30168.5|30251|30161|32
1654721430000|2022-06-08 20:50:30|30256.3|30166.3|30252.9|30162.9|30258.1|30168.1|30251|30161|37
1654721440000|2022-06-08 20:50:40|30252.8|30162.8|30248.6|30158.6|30253|30163|30246.1|30156.1|31
1654721450000|2022-06-08 20:50:50|30248.5|30158.5|30243.3|30153.3|30248.6|30158.6|30242.5|30152.5|25
1654721460000|2022-06-08 20:51:00|30245.7|30155.7|30251.1|30161.1|30252.7|30162.7|30243|30153|33
1654721470000|2022-06-08 20:51:10|30251.4|30161.4|30247.1|30157.1|30252.3|30162.3|30245.9|30155.9|30
1654721480000|2022-06-08 20:51:20|30248.8|30158.8|30249|30159|30251.3|30161.3|30247.5|30157.5|32
1654721490000|2022-06-08 20:51:30|30247.2|30157.2|30246.5|30156.5|30249|30159|30243.4|30153.4|34
1654721500000|2022-06-08 20:51:40|30248.5|30158.5|30244.3|30154.3|30249.6|30159.6|30242|30152|31
1654721510000|2022-06-08 20:51:50|30244.1|30154.1|30243|30153|30245.6|30155.6|30241|30151|26
1654721520000|2022-06-08 20:52:00|30241|30151|30230.5|30140.5|30242.7|30152.7|30230.5|30140.5|25
1654721530000|2022-06-08 20:52:10|30230.4|30140.4|30228.3|30138.3|30231.5|30141.5|30228.3|30138.3|28
1654721540000|2022-06-08 20:52:20|30227.7|30137.7|30228.4|30138.4|30230.5|30140.5|30227.7|30137.7|29
1654721550000|2022-06-08 20:52:30|30228.3|30138.3|30223|30133|30228.4|30138.4|30222.7|30132.7|31
1654721560000|2022-06-08 20:52:40|30222.2|30132.2|30227|30137|30230.1|30140.1|30221.9|30131.9|32
1654721570000|2022-06-08 20:52:50|30230.2|30140.2|30235.7|30145.7|30235.9|30145.9|30228.2|30138.2|35
1654721580000|2022-06-08 20:53:00|30235.8|30145.8|30230.3|30140.3|30235.8|30145.8|30229.8|30139.8|32
1654721590000|2022-06-08 20:53:10|30230.2|30140.2|30231.6|30141.6|30231.7|30141.7|30229.1|30139.1|25
1654721600000|2022-06-08 20:53:20|30231.7|30141.7|30232.7|30142.7|30232.7|30142.7|30230.6|30140.6|30
1654721610000|2022-06-08 20:53:30|30232.2|30142.2|30232.1|30142.1|30232.7|30142.7|30231.4|30141.4|14
1654721620000|2022-06-08 20:53:40|30232.9|30142.9|30233.6|30143.6|30233.7|30143.7|30232.4|30142.4|26
1654721630000|2022-06-08 20:53:50|30232.3|30142.3|30232.3|30142.3|30233.4|30143.4|30231.5|30141.5|21
1654721640000|2022-06-08 20:54:00|30232.4|30142.4|30232.7|30142.7|30234.1|30144.1|30232.2|30142.2|17
1654721650000|2022-06-08 20:54:10|30232.3|30142.3|30232.7|30142.7|30235|30145|30232.2|30142.2|27
1654721660000|2022-06-08 20:54:20|30235.3|30145.3|30244.3|30154.3|30244.3|30154.3|30231.5|30141.5|22
1654721670000|2022-06-08 20:54:30|30241.4|30151.4|30242.7|30152.7|30246|30156|30241.4|30151.4|24
1654721680000|2022-06-08 20:54:40|30242.6|30152.6|30248.3|30158.3|30248.3|30158.3|30242.6|30152.6|24
1654721690000|2022-06-08 20:54:50|30248.2|30158.2|30250.2|30160.2|30250.5|30160.5|30246.6|30156.6|25
1654721700000|2022-06-08 20:55:00|30250.5|30160.5|30269|30179|30269.4|30179.4|30250.5|30160.5|31
1654721710000|2022-06-08 20:55:10|30268|30178|30263|30173|30271.1|30181.1|30263|30173|31
1654721720000|2022-06-08 20:55:20|30261.9|30171.9|30260|30170|30262.1|30172.1|30259.5|30169.5|32
1654721730000|2022-06-08 20:55:30|30260.1|30170.1|30258.7|30168.7|30260.3|30170.3|30258|30168|22
1654721740000|2022-06-08 20:55:40|30258.8|30168.8|30255.2|30165.2|30259.7|30169.7|30255.2|30165.2|28
1654721750000|2022-06-08 20:55:50|30253.8|30163.8|30253.8|30163.8|30254.9|30164.9|30249.6|30159.6|26
1654721760000|2022-06-08 20:56:00|30253.7|30163.7|30255.3|30165.3|30256|30166|30253.5|30163.5|30
1654721770000|2022-06-08 20:56:10|30255.9|30165.9|30259.3|30169.3|30259.8|30169.8|30255.9|30165.9|27
1654721780000|2022-06-08 20:56:20|30259.4|30169.4|30263.8|30173.8|30263.8|30173.8|30257.7|30167.7|32
1654721790000|2022-06-08 20:56:30|30264|30174|30262.5|30172.5|30264.1|30174.1|30261.9|30171.9|31
1654721800000|2022-06-08 20:56:40|30262.9|30172.9|30261.5|30171.5|30263.7|30173.7|30261.3|30171.3|25
1654721810000|2022-06-08 20:56:50|30261.7|30171.7|30263.3|30173.3|30265.1|30175.1|30261.7|30171.7|25
1654721820000|2022-06-08 20:57:00|30263.5|30173.5|30265.6|30175.6|30265.7|30175.7|30263.5|30173.5|20
1654721830000|2022-06-08 20:57:10|30265.5|30175.5|30268.9|30178.9|30271.6|30181.6|30265.4|30175.4|22
1654721840000|2022-06-08 20:57:20|30269.7|30179.7|30270.1|30180.1|30273|30183|30268.8|30178.8|33
1654721850000|2022-06-08 20:57:30|30269.5|30179.5|30267|30177|30269.5|30179.5|30265.4|30175.4|32
1654721860000|2022-06-08 20:57:40|30266.3|30176.3|30261.9|30171.9|30266.3|30176.3|30261.9|30171.9|27
1654721870000|2022-06-08 20:57:50|30260.3|30170.3|30247.2|30157.2|30261|30171|30247.2|30157.2|32
1654721880000|2022-06-08 20:58:00|30247.3|30157.3|30243|30153|30251.9|30161.9|30239.4|30149.4|27
1654721890000|2022-06-08 20:58:10|30244.8|30154.8|30245.6|30155.6|30249|30159|30241.4|30151.4|36
1654721900000|2022-06-08 20:58:20|30245.5|30155.5|30237.3|30147.3|30247.3|30157.3|30233.3|30143.3|34
1654721910000|2022-06-08 20:58:30|30236.2|30146.2|30223.3|30133.3|30239.9|30149.9|30223|30133|36
1654721920000|2022-06-08 20:58:40|30224.4|30134.4|30233.4|30143.4|30235.1|30145.1|30223.1|30133.1|30
1654721930000|2022-06-08 20:58:50|30233|30143|30226.4|30136.4|30233.8|30143.8|30226.4|30136.4|29
1654721940000|2022-06-08 20:59:00|30227.3|30137.3|30223.7|30133.7|30227.3|30137.3|30222.7|30132.7|32
1654721950000|2022-06-08 20:59:10|30223.4|30133.4|30228|30138|30228|30138|30223.4|30133.4|26
1654721960000|2022-06-08 20:59:20|30228.5|30138.5|30225.6|30135.6|30228.5|30138.5|30224.9|30134.9|23
1654721970000|2022-06-08 20:59:30|30226|30136|30232.5|30142.5|30232.5|30142.5|30226|30136|30
1654721980000|2022-06-08 20:59:40|30233.1|30143.1|30227.6|30137.6|30235.9|30145.9|30227.1|30137.1|26
1654721990000|2022-06-08 20:59:50|30227.5|30137.5|30225.6|30135.6|30227.9|30137.9|30225.5|30135.5|17
1654722000000|2022-06-08 21:00:00|30225.7|30135.7|30225.3|30135.3|30226.7|30136.7|30223.8|30133.8|29
1654722010000|2022-06-08 21:00:10|30225.8|30135.8|30232.9|30142.9|30232.9|30142.9|30225.8|30135.8|23
1654722020000|2022-06-08 21:00:20|30233|30143|30236.8|30146.8|30236.8|30146.8|30233|30143|22
1654722030000|2022-06-08 21:00:30|30236.9|30146.9|30234.8|30144.8|30238.1|30148.1|30234.6|30144.6|19
1654722040000|2022-06-08 21:00:40|30234.6|30144.6|30233.3|30143.3|30235.1|30145.1|30233|30143|22
1654722050000|2022-06-08 21:00:50|30233.2|30143.2|30232.3|30142.3|30233.2|30143.2|30231.8|30141.8|22
1654722060000|2022-06-08 21:01:00|30232.2|30142.2|30234.8|30144.8|30234.8|30144.8|30229.9|30139.9|28
1654722070000|2022-06-08 21:01:10|30235.7|30145.7|30239.9|30149.9|30239.9|30149.9|30235.7|30145.7|26
1654722080000|2022-06-08 21:01:20|30240|30150|30240.4|30150.4|30240.4|30150.4|30239.8|30149.8|16
1654722090000|2022-06-08 21:01:30|30240.3|30150.3|30240.5|30150.5|30240.9|30150.9|30240.3|30150.3|14
1654722100000|2022-06-08 21:01:40|30240.6|30150.6|30245.3|30155.3|30245.3|30155.3|30240.5|30150.5|23
1654722110000|2022-06-08 21:01:50|30245.2|30155.2|30235|30145|30245.3|30155.3|30235|30145|28
1654722120000|2022-06-08 21:02:00|30234.7|30144.7|30244.2|30154.2|30244.2|30154.2|30234.6|30144.6|22
1654722130000|2022-06-08 21:02:10|30243.1|30153.1|30243.7|30153.7|30245.8|30155.8|30243.1|30153.1|25
1654722140000|2022-06-08 21:02:20|30243.8|30153.8|30241.6|30151.6|30243.8|30153.8|30241.4|30151.4|26
1654722150000|2022-06-08 21:02:30|30241.7|30151.7|30241.5|30151.5|30242|30152|30241.3|30151.3|22
1654722160000|2022-06-08 21:02:40|30242|30152|30240.3|30150.3|30242|30152|30240.3|30150.3|14
1654722170000|2022-06-08 21:02:50|30240|30150|30236.6|30146.6|30240.7|30150.7|30236.6|30146.6|21
1654722180000|2022-06-08 21:03:00|30236.8|30146.8|30236.7|30146.7|30236.8|30146.8|30236.7|30146.7|10
1654722190000|2022-06-08 21:03:10|30236.8|30146.8|30243.7|30153.7|30243.7|30153.7|30236.8|30146.8|19
1654722200000|2022-06-08 21:03:20|30244.6|30154.6|30258.1|30168.1|30258.1|30168.1|30244.6|30154.6|32
1654722210000|2022-06-08 21:03:30|30258.3|30168.3|30274.2|30184.2|30274.2|30184.2|30258.3|30168.3|30
1654722220000|2022-06-08 21:03:40|30276.1|30186.1|30292.1|30202.1|30292.1|30202.1|30276.1|30186.1|33
1654722230000|2022-06-08 21:03:50|30292.5|30202.5|30331.1|30241.1|30335.4|30245.4|30292.4|30202.4|38
1654722240000|2022-06-08 21:04:00|30329.6|30239.6|30334.8|30244.8|30335.4|30245.4|30325.1|30235.1|36
1654722250000|2022-06-08 21:04:10|30335.5|30245.5|30375.3|30285.3|30381.8|30291.8|30334.3|30244.3|37
1654722260000|2022-06-08 21:04:20|30375.2|30285.2|30359.3|30269.3|30375.2|30285.2|30353.8|30263.8|32
1654722270000|2022-06-08 21:04:30|30359|30269|30352|30262|30362.9|30272.9|30352|30262|32
1654722280000|2022-06-08 21:04:40|30351.9|30261.9|30335.2|30245.2|30351.9|30261.9|30335.2|30245.2|31
1654722290000|2022-06-08 21:04:50|30336.9|30246.9|30356.2|30266.2|30356.3|30266.3|30335|30245|37
1654722300000|2022-06-08 21:05:00|30356.1|30266.1|30367.4|30277.4|30368.4|30278.4|30355.7|30265.7|34
1654722310000|2022-06-08 21:05:10|30367.5|30277.5|30374.5|30284.5|30379.5|30289.5|30366.3|30276.3|32
1654722320000|2022-06-08 21:05:20|30374.8|30284.8|30382|30292|30387.4|30297.4|30374.8|30284.8|34
1654722330000|2022-06-08 21:05:30|30381.4|30291.4|30370.2|30280.2|30381.4|30291.4|30368.3|30278.3|29
1654722340000|2022-06-08 21:05:40|30370.1|30280.1|30350.8|30260.8|30370.1|30280.1|30349.8|30259.8|31
1654722350000|2022-06-08 21:05:50|30351.1|30261.1|30363.2|30273.2|30368.7|30278.7|30351.1|30261.1|32
1654722360000|2022-06-08 21:06:00|30363.1|30273.1|30352|30262|30363.3|30273.3|30351.8|30261.8|28
1654722370000|2022-06-08 21:06:10|30351.9|30261.9|30348.3|30258.3|30352.9|30262.9|30348.3|30258.3|24
1654722380000|2022-06-08 21:06:20|30349|30259|30338.3|30248.3|30349.8|30259.8|30338.3|30248.3|28
1654722390000|2022-06-08 21:06:30|30338.4|30248.4|30338.3|30248.3|30340.5|30250.5|30337.8|30247.8|21
1654722400000|2022-06-08 21:06:40|30337.9|30247.9|30336.8|30246.8|30338.3|30248.3|30336.8|30246.8|12
1654722410000|2022-06-08 21:06:50|30336.7|30246.7|30336.6|30246.6|30336.7|30246.7|30336.5|30246.5|6
1654722420000|2022-06-08 21:07:00|30336.5|30246.5|30342.4|30252.4|30343.4|30253.4|30336.5|30246.5|25
1654722430000|2022-06-08 21:07:10|30342.2|30252.2|30347.6|30257.6|30348.9|30258.9|30342.1|30252.1|31
1654722440000|2022-06-08 21:07:20|30347.7|30257.7|30328.1|30238.1|30347.7|30257.7|30327.9|30237.9|31
1654722450000|2022-06-08 21:07:30|30327.7|30237.7|30315.2|30225.2|30327.7|30237.7|30314.1|30224.1|22
1654722460000|2022-06-08 21:07:40|30315.3|30225.3|30317.9|30227.9|30317.9|30227.9|30314.5|30224.5|29
1654722470000|2022-06-08 21:07:50|30318.6|30228.6|30324.3|30234.3|30324.3|30234.3|30318.6|30228.6|17
1654722480000|2022-06-08 21:08:00|30324.2|30234.2|30324.5|30234.5|30324.6|30234.6|30324.1|30234.1|16
1654722490000|2022-06-08 21:08:10|30324.7|30234.7|30329.1|30239.1|30334.8|30244.8|30324.7|30234.7|31
1654722500000|2022-06-08 21:08:20|30330.6|30240.6|30325.2|30235.2|30330.8|30240.8|30325.2|30235.2|22
1654722510000|2022-06-08 21:08:30|30323.9|30233.9|30334.3|30244.3|30334.3|30244.3|30322.6|30232.6|22
1654722520000|2022-06-08 21:08:40|30334.1|30244.1|30337.7|30247.7|30338|30248|30334.1|30244.1|22
1654722530000|2022-06-08 21:08:50|30337.8|30247.8|30333.6|30243.6|30337.9|30247.9|30333.5|30243.5|16
1654722540000|2022-06-08 21:09:00|30334|30244|30328.6|30238.6|30334|30244|30328.6|30238.6|21
1654722550000|2022-06-08 21:09:10|30327.7|30237.7|30327.4|30237.4|30327.8|30237.8|30327.3|30237.3|11
1654722560000|2022-06-08 21:09:20|30327.3|30237.3|30325.1|30235.1|30327.4|30237.4|30324.7|30234.7|21
1654722570000|2022-06-08 21:09:30|30324.6|30234.6|30323.2|30233.2|30324.9|30234.9|30323.1|30233.1|17
1654722580000|2022-06-08 21:09:40|30323.1|30233.1|30317.2|30227.2|30323.2|30233.2|30317.2|30227.2|17
1654722590000|2022-06-08 21:09:50|30317|30227|30321.8|30231.8|30322.3|30232.3|30316.7|30226.7|18
1654722600000|2022-06-08 21:10:00|30322.3|30232.3|30321.9|30231.9|30323.4|30233.4|30320.7|30230.7|25
1654722610000|2022-06-08 21:10:10|30320.8|30230.8|30318.7|30228.7|30320.8|30230.8|30318.5|30228.5|26
1654722620000|2022-06-08 21:10:20|30318.6|30228.6|30322.2|30232.2|30322.2|30232.2|30318.1|30228.1|21
1654722630000|2022-06-08 21:10:30|30322.3|30232.3|30322.4|30232.4|30322.4|30232.4|30321.1|30231.1|17
1654722640000|2022-06-08 21:10:40|30321.8|30231.8|30321.3|30231.3|30321.9|30231.9|30320.8|30230.8|20
1654722650000|2022-06-08 21:10:50|30320.8|30230.8|30313.9|30223.9|30320.8|30230.8|30313|30223|28
1654722660000|2022-06-08 21:11:00|30314|30224|30313.2|30223.2|30317|30227|30312.9|30222.9|27
1654722670000|2022-06-08 21:11:10|30313.7|30223.7|30288.6|30198.6|30317|30227|30288.1|30198.1|33
1654722680000|2022-06-08 21:11:20|30288.9|30198.9|30295.2|30205.2|30295.2|30205.2|30287.6|30197.6|30
1654722690000|2022-06-08 21:11:30|30296.1|30206.1|30295.6|30205.6|30298.7|30208.7|30295.1|30205.1|26
1654722700000|2022-06-08 21:11:40|30296.1|30206.1|30296.6|30206.6|30296.6|30206.6|30293.1|30203.1|33
1654722710000|2022-06-08 21:11:50|30296.4|30206.4|30294.8|30204.8|30297.7|30207.7|30294.8|30204.8|32
1654722720000|2022-06-08 21:12:00|30294.6|30204.6|30286|30196|30297.1|30207.1|30285.9|30195.9|31
1654722730000|2022-06-08 21:12:10|30288.3|30198.3|30285.8|30195.8|30289.7|30199.7|30285.8|30195.8|35
1654722740000|2022-06-08 21:12:20|30286|30196|30285.4|30195.4|30286.7|30196.7|30285.2|30195.2|29
1654722750000|2022-06-08 21:12:30|30284.5|30194.5|30284.8|30194.8|30285.6|30195.6|30283.2|30193.2|30
1654722760000|2022-06-08 21:12:40|30284.2|30194.2|30281.2|30191.2|30284.4|30194.4|30279.4|30189.4|32
1654722770000|2022-06-08 21:12:50|30281.8|30191.8|30285.4|30195.4|30287.3|30197.3|30279.8|30189.8|30
1654722780000|2022-06-08 21:13:00|30286|30196|30285.4|30195.4|30288|30198|30284.6|30194.6|36
1654722790000|2022-06-08 21:13:10|30284.9|30194.9|30284.6|30194.6|30286.2|30196.2|30284.5|30194.5|21
1654722800000|2022-06-08 21:13:20|30284.2|30194.2|30284.3|30194.3|30284.6|30194.6|30284|30194|11
1654722810000|2022-06-08 21:13:30|30284.5|30194.5|30282.8|30192.8|30284.7|30194.7|30282.7|30192.7|22
1654722820000|2022-06-08 21:13:40|30283|30193|30282.8|30192.8|30283.6|30193.6|30280.9|30190.9|16
1654722830000|2022-06-08 21:13:50|30281|30191|30293.2|30203.2|30299.1|30209.1|30280.7|30190.7|28
1654722840000|2022-06-08 21:14:00|30294.6|30204.6|30294.8|30204.8|30298.3|30208.3|30292.7|30202.7|31
1654722850000|2022-06-08 21:14:10|30294.1|30204.1|30290.2|30200.2|30299.5|30209.5|30289.4|30199.4|27
1654722860000|2022-06-08 21:14:20|30290.6|30200.6|30292.5|30202.5|30293.5|30203.5|30290|30200|26
1654722870000|2022-06-08 21:14:30|30292.6|30202.6|30292.5|30202.5|30295.3|30205.3|30291.6|30201.6|26
1654722880000|2022-06-08 21:14:40|30292.7|30202.7|30291.4|30201.4|30294.4|30204.4|30290.5|30200.5|19
1654722890000|2022-06-08 21:14:50|30290.9|30200.9|30292.2|30202.2|30292.3|30202.3|30290.9|30200.9|20
1654722900000|2022-06-08 21:15:00|30292.5|30202.5|30293.1|30203.1|30293.1|30203.1|30291.7|30201.7|25
1654722910000|2022-06-08 21:15:10|30293.2|30203.2|30293.2|30203.2|30295|30205|30292.6|30202.6|29
1654722920000|2022-06-08 21:15:20|30293.3|30203.3|30292.6|30202.6|30296|30206|30290.8|30200.8|32
1654722930000|2022-06-08 21:15:30|30290.8|30200.8|30291.7|30201.7|30293|30203|30290.3|30200.3|19
1654722940000|2022-06-08 21:15:40|30291.6|30201.6|30292|30202|30292.6|30202.6|30290.7|30200.7|25
1654722950000|2022-06-08 21:15:50|30291.4|30201.4|30292|30202|30292.5|30202.5|30290.5|30200.5|31
1654722960000|2022-06-08 21:16:00|30291.8|30201.8|30292.8|30202.8|30293.7|30203.7|30291.7|30201.7|24
1654722970000|2022-06-08 21:16:10|30292.5|30202.5|30308.1|30218.1|30308.1|30218.1|30292.4|30202.4|31
1654722980000|2022-06-08 21:16:20|30308.2|30218.2|30317.5|30227.5|30317.5|30227.5|30307.5|30217.5|34
1654722990000|2022-06-08 21:16:30|30317.7|30227.7|30317.7|30227.7|30318.1|30228.1|30313.8|30223.8|31
1654723000000|2022-06-08 21:16:40|30317.8|30227.8|30318.7|30228.7|30318.7|30228.7|30317.3|30227.3|25
1654723010000|2022-06-08 21:16:50|30318.8|30228.8|30320.6|30230.6|30321|30231|30317.2|30227.2|31
1654723020000|2022-06-08 21:17:00|30320.2|30230.2|30321.1|30231.1|30321.6|30231.6|30320|30230|29
1654723030000|2022-06-08 21:17:10|30321.4|30231.4|30321.8|30231.8|30321.8|30231.8|30320.4|30230.4|24
1654723040000|2022-06-08 21:17:20|30321.6|30231.6|30320.8|30230.8|30322.2|30232.2|30320.7|30230.7|15
1654723050000|2022-06-08 21:17:30|30320.7|30230.7|30319.6|30229.6|30321.4|30231.4|30319.6|30229.6|19
1654723060000|2022-06-08 21:17:40|30319.7|30229.7|30320.6|30230.6|30321.2|30231.2|30319.6|30229.6|20
1654723070000|2022-06-08 21:17:50|30320.9|30230.9|30317.1|30227.1|30321|30231|30315.6|30225.6|34
1654723080000|2022-06-08 21:18:00|30317.2|30227.2|30317.5|30227.5|30317.5|30227.5|30316.4|30226.4|20
1654723090000|2022-06-08 21:18:10|30316.9|30226.9|30317.3|30227.3|30317.6|30227.6|30316.3|30226.3|25
1654723100000|2022-06-08 21:18:20|30317|30227|30316.5|30226.5|30317.5|30227.5|30316|30226|24
1654723110000|2022-06-08 21:18:30|30316.6|30226.6|30318.1|30228.1|30318.1|30228.1|30316.1|30226.1|21
1654723120000|2022-06-08 21:18:40|30319|30229|30317.5|30227.5|30320|30230|30316.3|30226.3|24
1654723130000|2022-06-08 21:18:50|30316.8|30226.8|30317|30227|30318|30228|30315.6|30225.6|30
1654723140000|2022-06-08 21:19:00|30316.7|30226.7|30318.3|30228.3|30318.3|30228.3|30316.3|30226.3|19
1654723150000|2022-06-08 21:19:10|30318.7|30228.7|30322|30232|30323.7|30233.7|30318.2|30228.2|31
1654723160000|2022-06-08 21:19:20|30323.1|30233.1|30323.2|30233.2|30323.2|30233.2|30321.8|30231.8|10
1654723170000|2022-06-08 21:19:30|30324|30234|30323.6|30233.6|30324.4|30234.4|30321.8|30231.8|28
1654723180000|2022-06-08 21:19:40|30322.5|30232.5|30325.1|30235.1|30325.1|30235.1|30322.5|30232.5|14
1654723190000|2022-06-08 21:19:50|30325|30235|30325.2|30235.2|30326.7|30236.7|30325|30235|9
1654723200000|2022-06-08 21:20:00|30324.9|30234.9|30326.8|30236.8|30328.8|30238.8|30324.9|30234.9|21
1654723210000|2022-06-08 21:20:10|30327.8|30237.8|30329.4|30239.4|30329.4|30239.4|30326.1|30236.1|21
1654723220000|2022-06-08 21:20:20|30328.6|30238.6|30328|30238|30329.8|30239.8|30326.2|30236.2|17
1654723230000|2022-06-08 21:20:30|30327.7|30237.7|30330|30240|30332.3|30242.3|30327.5|30237.5|29
1654723240000|2022-06-08 21:20:40|30329.3|30239.3|30327.8|30237.8|30332.7|30242.7|30325.7|30235.7|32
1654723250000|2022-06-08 21:20:50|30328.7|30238.7|30328.9|30238.9|30331.4|30241.4|30327.8|30237.8|29
1654723260000|2022-06-08 21:21:00|30329|30239|30327.6|30237.6|30329.3|30239.3|30327.6|30237.6|19
1654723270000|2022-06-08 21:21:10|30328.9|30238.9|30320.4|30230.4|30328.9|30238.9|30319.9|30229.9|19
1654723280000|2022-06-08 21:21:20|30320.3|30230.3|30320.5|30230.5|30322.9|30232.9|30319.6|30229.6|16
1654723290000|2022-06-08 21:21:30|30320.6|30230.6|30323.7|30233.7|30323.7|30233.7|30320|30230|26
1654723300000|2022-06-08 21:21:40|30324|30234|30325.2|30235.2|30326.6|30236.6|30323.2|30233.2|23
1654723310000|2022-06-08 21:21:50|30325.3|30235.3|30324.7|30234.7|30325.6|30235.6|30324.3|30234.3|15
1654723320000|2022-06-08 21:22:00|30324.6|30234.6|30324.3|30234.3|30324.6|30234.6|30323.5|30233.5|18
1654723330000|2022-06-08 21:22:10|30323.3|30233.3|30325.3|30235.3|30325.5|30235.5|30321.8|30231.8|29
1654723340000|2022-06-08 21:22:20|30325.7|30235.7|30324.5|30234.5|30325.7|30235.7|30323.3|30233.3|20
1654723350000|2022-06-08 21:22:30|30324.3|30234.3|30323.9|30233.9|30324.7|30234.7|30322.4|30232.4|29
1654723360000|2022-06-08 21:22:40|30324.2|30234.2|30323.5|30233.5|30324.3|30234.3|30323|30233|23
1654723370000|2022-06-08 21:22:50|30323.3|30233.3|30323.1|30233.1|30324.1|30234.1|30323.1|30233.1|13
1654723380000|2022-06-08 21:23:00|30323|30233|30323.3|30233.3|30323.8|30233.8|30323|30233|8
1654723390000|2022-06-08 21:23:10|30323.4|30233.4|30323.5|30233.5|30323.8|30233.8|30323.4|30233.4|7
1654723400000|2022-06-08 21:23:20|30323.3|30233.3|30325.6|30235.6|30325.8|30235.8|30323|30233|25
1654723410000|2022-06-08 21:23:30|30325.8|30235.8|30334.1|30244.1|30334.4|30244.4|30325.6|30235.6|31
1654723420000|2022-06-08 21:23:40|30334|30244|30333|30243|30334.6|30244.6|30331|30241|29
1654723430000|2022-06-08 21:23:50|30333.7|30243.7|30332.7|30242.7|30335.2|30245.2|30332|30242|24
1654723440000|2022-06-08 21:24:00|30332.9|30242.9|30335.1|30245.1|30335.1|30245.1|30332.9|30242.9|22
1654723450000|2022-06-08 21:24:10|30335.7|30245.7|30338.8|30248.8|30338.8|30248.8|30333.6|30243.6|23
1654723460000|2022-06-08 21:24:20|30339.6|30249.6|30348.7|30258.7|30350.7|30260.7|30338.3|30248.3|26
1654723470000|2022-06-08 21:24:30|30350.7|30260.7|30348|30258|30351.5|30261.5|30348|30258|37
1654723480000|2022-06-08 21:24:40|30348.4|30258.4|30347.4|30257.4|30348.4|30258.4|30342.8|30252.8|26
1654723490000|2022-06-08 21:24:50|30348|30258|30351.1|30261.1|30351.6|30261.6|30344.5|30254.5|21
1654723500000|2022-06-08 21:25:00|30351.7|30261.7|30348.9|30258.9|30352.9|30262.9|30346.2|30256.2|26
1654723510000|2022-06-08 21:25:10|30348.8|30258.8|30349.1|30259.1|30350.8|30260.8|30346.5|30256.5|29
1654723520000|2022-06-08 21:25:20|30349.7|30259.7|30353|30263|30353|30263|30349.5|30259.5|21
1654723530000|2022-06-08 21:25:30|30353.4|30263.4|30358.2|30268.2|30358.5|30268.5|30353.4|30263.4|28
1654723540000|2022-06-08 21:25:40|30357.9|30267.9|30358|30268|30359.9|30269.9|30357.3|30267.3|16
1654723550000|2022-06-08 21:25:50|30357.5|30267.5|30359|30269|30360.2|30270.2|30357.5|30267.5|17
1654723560000|2022-06-08 21:26:00|30358.6|30268.6|30357.8|30267.8|30359.1|30269.1|30357.8|30267.8|16
1654723570000|2022-06-08 21:26:10|30357.5|30267.5|30349.8|30259.8|30357.5|30267.5|30349.7|30259.7|23
1654723580000|2022-06-08 21:26:20|30349.9|30259.9|30348.2|30258.2|30350.3|30260.3|30347.7|30257.7|17
1654723590000|2022-06-08 21:26:30|30347.5|30257.5|30345.7|30255.7|30348.2|30258.2|30345.6|30255.6|19
1654723600000|2022-06-08 21:26:40|30343.4|30253.4|30345.1|30255.1|30345.7|30255.7|30343.4|30253.4|10
1654723610000|2022-06-08 21:26:50|30344.8|30254.8|30345.6|30255.6|30346.3|30256.3|30344.8|30254.8|27
1654723620000|2022-06-08 21:27:00|30344.5|30254.5|30345.9|30255.9|30346.5|30256.5|30344.5|30254.5|20
1654723630000|2022-06-08 21:27:10|30345.5|30255.5|30346.5|30256.5|30346.8|30256.8|30345|30255|23
1654723640000|2022-06-08 21:27:20|30346.4|30256.4|30344.7|30254.7|30346.4|30256.4|30344.3|30254.3|21
1654723650000|2022-06-08 21:27:30|30345|30255|30345.9|30255.9|30346.3|30256.3|30344.1|30254.1|24
1654723660000|2022-06-08 21:27:40|30346.1|30256.1|30345.9|30255.9|30346.2|30256.2|30344|30254|25
1654723670000|2022-06-08 21:27:50|30346|30256|30344.9|30254.9|30346.3|30256.3|30344.3|30254.3|28
1654723680000|2022-06-08 21:28:00|30345.5|30255.5|30341.9|30251.9|30346.1|30256.1|30338.7|30248.7|16
1654723690000|2022-06-08 21:28:10|30340.8|30250.8|30330.4|30240.4|30340.8|30250.8|30330.4|30240.4|18
1654723700000|2022-06-08 21:28:20|30327.3|30237.3|30331.6|30241.6|30334.6|30244.6|30327|30237|31
1654723710000|2022-06-08 21:28:30|30331.7|30241.7|30330.6|30240.6|30333.2|30243.2|30329|30239|24
1654723720000|2022-06-08 21:28:40|30331.5|30241.5|30328.2|30238.2|30331.5|30241.5|30327.3|30237.3|28
1654723730000|2022-06-08 21:28:50|30328.9|30238.9|30326.6|30236.6|30329.1|30239.1|30326.6|30236.6|28
1654723740000|2022-06-08 21:29:00|30328.2|30238.2|30322.9|30232.9|30328.2|30238.2|30321.4|30231.4|32
1654723750000|2022-06-08 21:29:10|30321.5|30231.5|30323.1|30233.1|30324|30234|30319.8|30229.8|30
1654723760000|2022-06-08 21:29:20|30322.7|30232.7|30325.7|30235.7|30327.8|30237.8|30321.3|30231.3|27
1654723770000|2022-06-08 21:29:30|30325.9|30235.9|30326.8|30236.8|30327|30237|30323.6|30233.6|35
1654723780000|2022-06-08 21:29:40|30326.7|30236.7|30325.7|30235.7|30327.8|30237.8|30322.2|30232.2|27
1654723790000|2022-06-08 21:29:50|30325.8|30235.8|30327.8|30237.8|30328.6|30238.6|30324.1|30234.1|30
1654723800000|2022-06-08 21:30:00|30328.1|30238.1|30323|30233|30328.1|30238.1|30317.9|30227.9|26
1654723810000|2022-06-08 21:30:10|30323.3|30233.3|30323.3|30233.3|30323.3|30233.3|30318.7|30228.7|13
1654723820000|2022-06-08 21:30:20|30318.7|30228.7|30318.7|30228.7|30321|30231|30318.7|30228.7|10
1654723830000|2022-06-08 21:30:30|30318.9|30228.9|30322.7|30232.7|30323.1|30233.1|30318.9|30228.9|15
1654723840000|2022-06-08 21:30:40|30323.3|30233.3|30322.5|30232.5|30326.9|30236.9|30319.2|30229.2|14
1654723850000|2022-06-08 21:30:50|30324.6|30234.6|30325.3|30235.3|30325.5|30235.5|30322.5|30232.5|12
1654723860000|2022-06-08 21:31:00|30325.4|30235.4|30322|30232|30327.6|30237.6|30322|30232|10
1654723870000|2022-06-08 21:31:10|30322.5|30232.5|30329.5|30239.5|30329.5|30239.5|30322|30232|14
1654723880000|2022-06-08 21:31:20|30326.4|30236.4|30326.4|30236.4|30326.7|30236.7|30322.3|30232.3|12
1654723890000|2022-06-08 21:31:30|30322.8|30232.8|30324.5|30234.5|30327.8|30237.8|30322.8|30232.8|10
1654723900000|2022-06-08 21:31:40|30323.4|30233.4|30323.4|30233.4|30328.4|30238.4|30323.4|30233.4|19
1654723910000|2022-06-08 21:31:50|30325.8|30235.8|30330.6|30240.6|30330.6|30240.6|30324.4|30234.4|20
1654723920000|2022-06-08 21:32:00|30329.7|30239.7|30328.4|30238.4|30330.7|30240.7|30326.9|30236.9|17
1654723930000|2022-06-08 21:32:10|30328.2|30238.2|30327.8|30237.8|30328.4|30238.4|30327.2|30237.2|21
1654723940000|2022-06-08 21:32:20|30328|30238|30328.3|30238.3|30328.5|30238.5|30327.4|30237.4|23
1654723950000|2022-06-08 21:32:30|30328.4|30238.4|30328.3|30238.3|30328.6|30238.6|30328.3|30238.3|23
1654723960000|2022-06-08 21:32:40|30328.4|30238.4|30328.5|30238.5|30328.5|30238.5|30328.3|30238.3|24
1654723970000|2022-06-08 21:32:50|30328.4|30238.4|30328.1|30238.1|30328.5|30238.5|30328|30238|25
1654723980000|2022-06-08 21:33:00|30328.4|30238.4|30328.4|30238.4|30328.5|30238.5|30328.3|30238.3|11
1654723990000|2022-06-08 21:33:10|30328.2|30238.2|30328|30238|30329.5|30239.5|30327.9|30237.9|17
1654724000000|2022-06-08 21:33:20|30329.5|30239.5|30329.4|30239.4|30329.5|30239.5|30327.9|30237.9|15
1654724010000|2022-06-08 21:33:30|30328.4|30238.4|30326.9|30236.9|30329.4|30239.4|30324.5|30234.5|28
1654724020000|2022-06-08 21:33:40|30328.3|30238.3|30327.2|30237.2|30329.1|30239.1|30325.9|30235.9|26
1654724030000|2022-06-08 21:33:50|30327.1|30237.1|30328.2|30238.2|30328.2|30238.2|30325.7|30235.7|26
1654724040000|2022-06-08 21:34:00|30328|30238|30328.4|30238.4|30329.1|30239.1|30327.1|30237.1|19
1654724050000|2022-06-08 21:34:10|30329.1|30239.1|30329.1|30239.1|30329.2|30239.2|30328.7|30238.7|10
1654724070000|2022-06-08 21:34:30|30328.2|30238.2|30339.5|30249.5|30339.8|30249.8|30328.2|30238.2|27
1654724080000|2022-06-08 21:34:40|30340.9|30250.9|30346.9|30256.9|30346.9|30256.9|30340.9|30250.9|27
1654724090000|2022-06-08 21:34:50|30348.5|30258.5|30348.9|30258.9|30350.6|30260.6|30343.7|30253.7|33
1654724100000|2022-06-08 21:35:00|30350.2|30260.2|30353.2|30263.2|30356.5|30266.5|30348.6|30258.6|30
1654724110000|2022-06-08 21:35:10|30352.9|30262.9|30352.6|30262.6|30355.8|30265.8|30345.6|30255.6|37
1654724120000|2022-06-08 21:35:20|30351.9|30261.9|30350.8|30260.8|30353.1|30263.1|30348.1|30258.1|32
1654724130000|2022-06-08 21:35:30|30350.9|30260.9|30351.2|30261.2|30351.8|30261.8|30348.7|30258.7|28
1654724140000|2022-06-08 21:35:40|30351.3|30261.3|30351.8|30261.8|30352.7|30262.7|30351.2|30261.2|18
1654724150000|2022-06-08 21:35:50|30351.2|30261.2|30351.7|30261.7|30352.3|30262.3|30350.8|30260.8|25
1654724160000|2022-06-08 21:36:00|30352|30262|30351.6|30261.6|30353.4|30263.4|30351|30261|27
1654724170000|2022-06-08 21:36:10|30351.5|30261.5|30351|30261|30351.7|30261.7|30350.3|30260.3|22
1654724180000|2022-06-08 21:36:20|30350.8|30260.8|30351.5|30261.5|30351.7|30261.7|30350.1|30260.1|22
1654724190000|2022-06-08 21:36:30|30351.4|30261.4|30351.4|30261.4|30351.4|30261.4|30346|30256|17
1654724200000|2022-06-08 21:36:40|30349.9|30259.9|30351.9|30261.9|30353.4|30263.4|30345.8|30255.8|20
1654724210000|2022-06-08 21:36:50|30351.2|30261.2|30350.9|30260.9|30352|30262|30350.9|30260.9|8
1654724220000|2022-06-08 21:37:00|30351.9|30261.9|30351.2|30261.2|30351.9|30261.9|30351.1|30261.1|8
1654724230000|2022-06-08 21:37:10|30351.1|30261.1|30353.3|30263.3|30354.4|30264.4|30351.1|30261.1|10
1654724240000|2022-06-08 21:37:20|30352.9|30262.9|30353.3|30263.3|30354.4|30264.4|30352.4|30262.4|11
1654724250000|2022-06-08 21:37:30|30354.4|30264.4|30350.1|30260.1|30354.4|30264.4|30349.1|30259.1|21
1654724260000|2022-06-08 21:37:40|30349.1|30259.1|30351.1|30261.1|30353.1|30263.1|30349.1|30259.1|19
1654724270000|2022-06-08 21:37:50|30350.2|30260.2|30351.1|30261.1|30353.1|30263.1|30345|30255|17
1654724280000|2022-06-08 21:38:00|30349.3|30259.3|30326.1|30236.1|30349.3|30259.3|30323.6|30233.6|28
1654724290000|2022-06-08 21:38:10|30324.9|30234.9|30325.5|30235.5|30327|30237|30323.2|30233.2|38
1654724300000|2022-06-08 21:38:20|30325.4|30235.4|30325|30235|30326.8|30236.8|30322.2|30232.2|34
1654724310000|2022-06-08 21:38:30|30325.2|30235.2|30325.6|30235.6|30325.6|30235.6|30323.1|30233.1|36
1654724320000|2022-06-08 21:38:40|30323.9|30233.9|30324.6|30234.6|30326.3|30236.3|30323.3|30233.3|34
1654724330000|2022-06-08 21:38:50|30323.6|30233.6|30323|30233|30326.7|30236.7|30321.5|30231.5|12
1654724340000|2022-06-08 21:39:00|30323.4|30233.4|30328.7|30238.7|30329.3|30239.3|30321.9|30231.9|23
1654724350000|2022-06-08 21:39:10|30329.8|30239.8|30332.1|30242.1|30334.2|30244.2|30328.8|30238.8|26
1654724360000|2022-06-08 21:39:20|30332.7|30242.7|30336.2|30246.2|30336.2|30246.2|30332.4|30242.4|19
1654724370000|2022-06-08 21:39:30|30334.8|30244.8|30336.9|30246.9|30337|30247|30334.8|30244.8|27
1654724380000|2022-06-08 21:39:40|30336.6|30246.6|30333.7|30243.7|30336.9|30246.9|30333.4|30243.4|15
1654724390000|2022-06-08 21:39:50|30334.9|30244.9|30335.1|30245.1|30335.5|30245.5|30333.8|30243.8|25
1654724400000|2022-06-08 21:40:00|30335.2|30245.2|30334.6|30244.6|30335.8|30245.8|30333.3|30243.3|18
1654724410000|2022-06-08 21:40:10|30334.7|30244.7|30335.3|30245.3|30335.9|30245.9|30334|30244|18
1654724420000|2022-06-08 21:40:20|30334.7|30244.7|30334.9|30244.9|30335.3|30245.3|30333|30243|22
1654724430000|2022-06-08 21:40:30|30334.7|30244.7|30334.3|30244.3|30334.7|30244.7|30333.1|30243.1|16
1654724440000|2022-06-08 21:40:40|30335.7|30245.7|30335.6|30245.6|30335.7|30245.7|30334.3|30244.3|9
1654724450000|2022-06-08 21:40:50|30335.3|30245.3|30335.5|30245.5|30336.6|30246.6|30334.3|30244.3|21
1654724460000|2022-06-08 21:41:00|30336.5|30246.5|30343.2|30253.2|30343.2|30253.2|30336.1|30246.1|35
1654724470000|2022-06-08 21:41:10|30343.3|30253.3|30343|30253|30343.3|30253.3|30341|30251|20
1654724480000|2022-06-08 21:41:20|30343.2|30253.2|30341|30251|30346.7|30256.7|30337.4|30247.4|36
1654724490000|2022-06-08 21:41:30|30341.1|30251.1|30343.2|30253.2|30343.2|30253.2|30341|30251|25
1654724500000|2022-06-08 21:41:40|30343.6|30253.6|30344.3|30254.3|30344.3|30254.3|30342.6|30252.6|23
1654724510000|2022-06-08 21:41:50|30344.1|30254.1|30343.1|30253.1|30344.1|30254.1|30342.2|30252.2|20
1654724520000|2022-06-08 21:42:00|30344|30254|30343.6|30253.6|30344|30254|30342.1|30252.1|27
1654724530000|2022-06-08 21:42:10|30343.5|30253.5|30343.4|30253.4|30343.8|30253.8|30343.2|30253.2|10
1654724540000|2022-06-08 21:42:20|30343.5|30253.5|30341.4|30251.4|30343.5|30253.5|30341.4|30251.4|16
1654724550000|2022-06-08 21:42:30|30341.1|30251.1|30340.8|30250.8|30343.5|30253.5|30339.8|30249.8|21
1654724560000|2022-06-08 21:42:40|30340.4|30250.4|30340.5|30250.5|30340.5|30250.5|30340.1|30250.1|5
1654724570000|2022-06-08 21:42:50|30340.3|30250.3|30339.9|30249.9|30340.5|30250.5|30339.7|30249.7|7
1654724580000|2022-06-08 21:43:00|30339.5|30249.5|30341.8|30251.8|30343.5|30253.5|30339.5|30249.5|4
1654724590000|2022-06-08 21:43:10|30342.7|30252.7|30342.3|30252.3|30343.5|30253.5|30342.1|30252.1|6
1654724600000|2022-06-08 21:43:20|30342.8|30252.8|30343.5|30253.5|30343.5|30253.5|30339.1|30249.1|21
1654724610000|2022-06-08 21:43:30|30341.1|30251.1|30340.8|30250.8|30343.5|30253.5|30339.4|30249.4|12
1654724620000|2022-06-08 21:43:40|30340.9|30250.9|30339.7|30249.7|30341.7|30251.7|30338.3|30248.3|21
1654724630000|2022-06-08 21:43:50|30340.1|30250.1|30339.1|30249.1|30340.8|30250.8|30337.9|30247.9|27
1654724640000|2022-06-08 21:44:00|30337.2|30247.2|30338.2|30248.2|30340|30250|30337.2|30247.2|26
1654724650000|2022-06-08 21:44:10|30337.8|30247.8|30338.3|30248.3|30338.5|30248.5|30336.5|30246.5|23
1654724660000|2022-06-08 21:44:20|30337.2|30247.2|30339|30249|30339.3|30249.3|30335.8|30245.8|21
1654724670000|2022-06-08 21:44:30|30338|30248|30347.2|30257.2|30351.3|30261.3|30337.3|30247.3|25
1654724680000|2022-06-08 21:44:40|30349.6|30259.6|30362.2|30272.2|30362.8|30272.8|30349.2|30259.2|30
1654724690000|2022-06-08 21:44:50|30362.3|30272.3|30364.2|30274.2|30366.6|30276.6|30362.2|30272.2|20
1654724700000|2022-06-08 21:45:00|30364.3|30274.3|30364.5|30274.5|30366.2|30276.2|30359.4|30269.4|30
1654724710000|2022-06-08 21:45:10|30364.3|30274.3|30365.4|30275.4|30365.4|30275.4|30359.3|30269.3|26
1654724720000|2022-06-08 21:45:20|30364.9|30274.9|30359.1|30269.1|30364.9|30274.9|30358.7|30268.7|17
1654724730000|2022-06-08 21:45:30|30359|30269|30363.7|30273.7|30363.7|30273.7|30358.8|30268.8|9
1654724740000|2022-06-08 21:45:40|30363.6|30273.6|30363.1|30273.1|30363.9|30273.9|30362.8|30272.8|16
1654724750000|2022-06-08 21:45:50|30362.8|30272.8|30347.8|30257.8|30362.8|30272.8|30347.8|30257.8|14
1654724760000|2022-06-08 21:46:00|30347|30257|30337.6|30247.6|30347|30257|30337.6|30247.6|15
1654724770000|2022-06-08 21:46:10|30337.5|30247.5|30328.4|30238.4|30337.5|30247.5|30327.2|30237.2|16
1654724780000|2022-06-08 21:46:20|30330|30240|30329|30239|30330|30240|30326.6|30236.6|16
1654724790000|2022-06-08 21:46:30|30328.6|30238.6|30324.9|30234.9|30328.6|30238.6|30324.9|30234.9|13
1654724800000|2022-06-08 21:46:40|30326.5|30236.5|30327.2|30237.2|30327.2|30237.2|30326|30236|13
1654724810000|2022-06-08 21:46:50|30327.3|30237.3|30327|30237|30329.6|30239.6|30325.2|30235.2|15
1654724820000|2022-06-08 21:47:00|30326.8|30236.8|30327|30237|30329.3|30239.3|30326.8|30236.8|3
1654724830000|2022-06-08 21:47:10|30324.7|30234.7|30326.4|30236.4|30327|30237|30324.7|30234.7|7
1654724840000|2022-06-08 21:47:20|30327|30237|30325.9|30235.9|30328.5|30238.5|30324.7|30234.7|9
1654724850000|2022-06-08 21:47:30|30326.3|30236.3|30326.3|30236.3|30328.6|30238.6|30325.9|30235.9|11
1654724860000|2022-06-08 21:47:40|30323.2|30233.2|30319.7|30229.7|30324.4|30234.4|30319.7|30229.7|17
1654724870000|2022-06-08 21:47:50|30320.1|30230.1|30322.5|30232.5|30322.5|30232.5|30319.7|30229.7|16
1654724880000|2022-06-08 21:48:00|30320.5|30230.5|30319.4|30229.4|30323.3|30233.3|30319.4|30229.4|13
1654724890000|2022-06-08 21:48:10|30319.3|30229.3|30321.2|30231.2|30323.1|30233.1|30319.3|30229.3|20
1654724900000|2022-06-08 21:48:20|30321|30231|30322.3|30232.3|30322.3|30232.3|30319.8|30229.8|18
1654724910000|2022-06-08 21:48:30|30322.2|30232.2|30322.2|30232.2|30323.3|30233.3|30319.4|30229.4|22
1654724920000|2022-06-08 21:48:40|30323.2|30233.2|30321.9|30231.9|30323.7|30233.7|30320.2|30230.2|32
1654724930000|2022-06-08 21:48:50|30321.8|30231.8|30322.2|30232.2|30323.7|30233.7|30321.7|30231.7|18
1654724940000|2022-06-08 21:49:00|30322.3|30232.3|30323.1|30233.1|30323.9|30233.9|30321.8|30231.8|19
1654724950000|2022-06-08 21:49:10|30321.9|30231.9|30323.1|30233.1|30323.5|30233.5|30321.9|30231.9|3
1654724960000|2022-06-08 21:49:20|30323|30233|30322.2|30232.2|30324.1|30234.1|30321.9|30231.9|13
1654724970000|2022-06-08 21:49:30|30324|30234|30326.8|30236.8|30327.2|30237.2|30323.1|30233.1|32
1654724980000|2022-06-08 21:49:40|30326.7|30236.7|30327.3|30237.3|30328.1|30238.1|30325.8|30235.8|29
1654724990000|2022-06-08 21:49:50|30326.8|30236.8|30328|30238|30329|30239|30326.3|30236.3|27
1654725000000|2022-06-08 21:50:00|30328.5|30238.5|30327.2|30237.2|30328.5|30238.5|30324.2|30234.2|35
1654725010000|2022-06-08 21:50:10|30326.6|30236.6|30326.3|30236.3|30328|30238|30324.5|30234.5|31
1654725020000|2022-06-08 21:50:20|30326.1|30236.1|30328.8|30238.8|30329.3|30239.3|30326.1|30236.1|19
1654725030000|2022-06-08 21:50:30|30328|30238|30328.1|30238.1|30329.5|30239.5|30327.8|30237.8|24
1654725040000|2022-06-08 21:50:40|30327.9|30237.9|30328.8|30238.8|30329.4|30239.4|30327.4|30237.4|26
1654725050000|2022-06-08 21:50:50|30328.7|30238.7|30327.8|30237.8|30328.8|30238.8|30327.6|30237.6|23
1654725060000|2022-06-08 21:51:00|30326.8|30236.8|30326.9|30236.9|30327.5|30237.5|30326.8|30236.8|18
1654725070000|2022-06-08 21:51:10|30327|30237|30326.1|30236.1|30327.6|30237.6|30324.3|30234.3|19
1654725080000|2022-06-08 21:51:20|30327.1|30237.1|30325.7|30235.7|30327.6|30237.6|30325.7|30235.7|14
1654725090000|2022-06-08 21:51:30|30326.2|30236.2|30327.3|30237.3|30327.3|30237.3|30325.7|30235.7|16
1654725100000|2022-06-08 21:51:40|30327.2|30237.2|30327.2|30237.2|30327.4|30237.4|30325.4|30235.4|25
1654725110000|2022-06-08 21:51:50|30326.4|30236.4|30326.8|30236.8|30327.4|30237.4|30325.4|30235.4|24
1654725120000|2022-06-08 21:52:00|30327.6|30237.6|30327.2|30237.2|30327.6|30237.6|30326.4|30236.4|14
1654725130000|2022-06-08 21:52:10|30327.3|30237.3|30329.5|30239.5|30330.4|30240.4|30326.6|30236.6|26
1654725140000|2022-06-08 21:52:20|30329.6|30239.6|30327.5|30237.5|30329.7|30239.7|30325.5|30235.5|27
1654725150000|2022-06-08 21:52:30|30327.7|30237.7|30327.8|30237.8|30327.8|30237.8|30326.8|30236.8|17
1654725160000|2022-06-08 21:52:40|30327.3|30237.3|30327.5|30237.5|30328.1|30238.1|30325.8|30235.8|20
1654725170000|2022-06-08 21:52:50|30327.7|30237.7|30328.2|30238.2|30328.2|30238.2|30327.3|30237.3|14
1654725180000|2022-06-08 21:53:00|30328|30238|30328.7|30238.7|30328.8|30238.8|30327.5|30237.5|13
1654725190000|2022-06-08 21:53:10|30328.5|30238.5|30327.9|30237.9|30329|30239|30327.6|30237.6|12
1654725200000|2022-06-08 21:53:20|30328|30238|30329.4|30239.4|30330.3|30240.3|30327.8|30237.8|13
1654725210000|2022-06-08 21:53:30|30329.9|30239.9|30333.3|30243.3|30333.7|30243.7|30329.3|30239.3|27
1654725220000|2022-06-08 21:53:40|30332.9|30242.9|30333.4|30243.4|30334.1|30244.1|30331.4|30241.4|27
1654725230000|2022-06-08 21:53:50|30333.3|30243.3|30353.2|30263.2|30357.6|30267.6|30332.7|30242.7|26
1654725240000|2022-06-08 21:54:00|30357.6|30267.6|30363.6|30273.6|30364.4|30274.4|30347.4|30257.4|32
1654725250000|2022-06-08 21:54:10|30365.6|30275.6|30372.7|30282.7|30376|30286|30365.3|30275.3|25
1654725260000|2022-06-08 21:54:20|30375.5|30285.5|30371.4|30281.4|30375.5|30285.5|30368.5|30278.5|22
1654725270000|2022-06-08 21:54:30|30368.6|30278.6|30372.5|30282.5|30373.8|30283.8|30367.2|30277.2|23
1654725280000|2022-06-08 21:54:40|30372.4|30282.4|30371|30281|30372.7|30282.7|30367.6|30277.6|23
1654725290000|2022-06-08 21:54:50|30370.8|30280.8|30371.3|30281.3|30373.7|30283.7|30367.2|30277.2|32
1654725300000|2022-06-08 21:55:00|30372.8|30282.8|30372|30282|30373.4|30283.4|30368.2|30278.2|29
1654725310000|2022-06-08 21:55:10|30373.3|30283.3|30372.6|30282.6|30373.3|30283.3|30370.1|30280.1|22
1654725320000|2022-06-08 21:55:20|30372.9|30282.9|30373.2|30283.2|30373.4|30283.4|30370.7|30280.7|18
1654725330000|2022-06-08 21:55:30|30370.2|30280.2|30369.8|30279.8|30373|30283|30369.6|30279.6|33
1654725340000|2022-06-08 21:55:40|30370|30280|30370.5|30280.5|30372.3|30282.3|30369.7|30279.7|33
1654725350000|2022-06-08 21:55:50|30372.5|30282.5|30365.5|30275.5|30373.4|30283.4|30360.8|30270.8|30
1654725360000|2022-06-08 21:56:00|30367.3|30277.3|30360.4|30270.4|30367.3|30277.3|30355|30265|33
1654725370000|2022-06-08 21:56:10|30360.9|30270.9|30373.2|30283.2|30373.2|30283.2|30358.8|30268.8|39
1654725380000|2022-06-08 21:56:20|30372.2|30282.2|30374|30284|30375.9|30285.9|30370.5|30280.5|39
1654725390000|2022-06-08 21:56:30|30373.9|30283.9|30383.3|30293.3|30384.8|30294.8|30372.4|30282.4|37
1654725400000|2022-06-08 21:56:40|30384.9|30294.9|30390.9|30300.9|30394.2|30304.2|30383.3|30293.3|33
1654725410000|2022-06-08 21:56:50|30394.2|30304.2|30394.2|30304.2|30394.9|30304.9|30390.9|30300.9|24
1654725420000|2022-06-08 21:57:00|30393.9|30303.9|30389.2|30299.2|30394.5|30304.5|30389.2|30299.2|26
1654725430000|2022-06-08 21:57:10|30389.5|30299.5|30381.9|30291.9|30389.5|30299.5|30381.3|30291.3|35
1654725440000|2022-06-08 21:57:20|30384|30294|30382|30292|30385.9|30295.9|30382|30292|27
1654725450000|2022-06-08 21:57:30|30382.1|30292.1|30382.9|30292.9|30385.9|30295.9|30382.1|30292.1|21
1654725460000|2022-06-08 21:57:40|30385.9|30295.9|30383|30293|30385.9|30295.9|30382.9|30292.9|18
1654725470000|2022-06-08 21:57:50|30383.2|30293.2|30382.2|30292.2|30383.3|30293.3|30380.6|30290.6|16
1654725480000|2022-06-08 21:58:00|30381.9|30291.9|30382.9|30292.9|30386.5|30296.5|30380.7|30290.7|21
1654725490000|2022-06-08 21:58:10|30382.8|30292.8|30385.2|30295.2|30385.9|30295.9|30381.4|30291.4|16
1654725500000|2022-06-08 21:58:20|30386.3|30296.3|30388.4|30298.4|30391.7|30301.7|30385.2|30295.2|30
1654725510000|2022-06-08 21:58:30|30388.7|30298.7|30393.3|30303.3|30393.3|30303.3|30388.7|30298.7|19
1654725520000|2022-06-08 21:58:40|30396.5|30306.5|30416.6|30326.6|30416.6|30326.6|30396.5|30306.5|34
1654725530000|2022-06-08 21:58:50|30416.7|30326.7|30461.6|30371.6|30512.8|30422.8|30416.1|30326.1|39
1654725540000|2022-06-08 21:59:00|30457.9|30367.9|30446.2|30356.2|30458|30368|30446.2|30356.2|32
1654725550000|2022-06-08 21:59:10|30446|30356|30428.5|30338.5|30446|30356|30428.5|30338.5|32
1654725560000|2022-06-08 21:59:20|30428.7|30338.7|30431.9|30341.9|30438.3|30348.3|30427.9|30337.9|26
1654725570000|2022-06-08 21:59:30|30432.5|30342.5|30426.3|30336.3|30432.5|30342.5|30425.7|30335.7|26
1654725580000|2022-06-08 21:59:40|30426.4|30336.4|30427.1|30337.1|30429.3|30339.3|30425.9|30335.9|24
1654725590000|2022-06-08 21:59:50|30427.3|30337.3|30439.4|30349.4|30441.6|30351.6|30427.3|30337.3|27
1654725600000|2022-06-08 22:00:00|30439.5|30349.5|30455.6|30365.6|30458.8|30368.8|30439.5|30349.5|38
1654725610000|2022-06-08 22:00:10|30456.7|30366.7|30456.6|30366.6|30477.6|30387.6|30456.6|30366.6|40
1654725620000|2022-06-08 22:00:20|30456.3|30366.3|30435.2|30345.2|30456.7|30366.7|30434.2|30344.2|33
1654725630000|2022-06-08 22:00:30|30434.9|30344.9|30409.6|30319.6|30438.4|30348.4|30409.6|30319.6|34
1654725640000|2022-06-08 22:00:40|30409.1|30319.1|30408.2|30318.2|30411.6|30321.6|30406.4|30316.4|35
1654725650000|2022-06-08 22:00:50|30408.4|30318.4|30414.9|30324.9|30415.1|30325.1|30404.1|30314.1|30
1654725660000|2022-06-08 22:01:00|30414.8|30324.8|30397.7|30307.7|30415.5|30325.5|30397.1|30307.1|35
1654725670000|2022-06-08 22:01:10|30398|30308|30395.6|30305.6|30399.4|30309.4|30394.7|30304.7|28
1654725680000|2022-06-08 22:01:20|30394.8|30304.8|30391.6|30301.6|30395.7|30305.7|30389|30299|31
1654725690000|2022-06-08 22:01:30|30391.7|30301.7|30397|30307|30401.4|30311.4|30391.2|30301.2|33
1654725700000|2022-06-08 22:01:40|30396|30306|30387.9|30297.9|30396|30306|30385.6|30295.6|31
1654725710000|2022-06-08 22:01:50|30387.4|30297.4|30383.3|30293.3|30387.4|30297.4|30382.5|30292.5|29
1654725720000|2022-06-08 22:02:00|30385.3|30295.3|30390|30300|30390|30300|30383.5|30293.5|34
1654725730000|2022-06-08 22:02:10|30392.9|30302.9|30397|30307|30398.9|30308.9|30392.9|30302.9|33
1654725740000|2022-06-08 22:02:20|30396|30306|30397.4|30307.4|30401.6|30311.6|30394.4|30304.4|30
1654725750000|2022-06-08 22:02:30|30394.8|30304.8|30392.1|30302.1|30398.4|30308.4|30387|30297|26
1654725760000|2022-06-08 22:02:40|30390.5|30300.5|30400.1|30310.1|30400.8|30310.8|30390.5|30300.5|26
1654725770000|2022-06-08 22:02:50|30398.1|30308.1|30397|30307|30400.5|30310.5|30395.5|30305.5|29
1654725780000|2022-06-08 22:03:00|30398.3|30308.3|30398.7|30308.7|30399.9|30309.9|30397.3|30307.3|22
1654725790000|2022-06-08 22:03:10|30398.1|30308.1|30390.4|30300.4|30398.2|30308.2|30387.5|30297.5|29
1654725800000|2022-06-08 22:03:20|30392.4|30302.4|30398.4|30308.4|30398.4|30308.4|30389.3|30299.3|30
1654725810000|2022-06-08 22:03:30|30398.5|30308.5|30392.4|30302.4|30398.5|30308.5|30391.1|30301.1|34
1654725820000|2022-06-08 22:03:40|30392.9|30302.9|30383.1|30293.1|30392.9|30302.9|30383|30293|29
1654725830000|2022-06-08 22:03:50|30383|30293|30396|30306|30396.3|30306.3|30382|30292|33
1654725840000|2022-06-08 22:04:00|30397.7|30307.7|30392.3|30302.3|30399.9|30309.9|30391.8|30301.8|35
1654725850000|2022-06-08 22:04:10|30391|30301|30391.4|30301.4|30395.3|30305.3|30385|30295|37
1654725860000|2022-06-08 22:04:20|30390.5|30300.5|30386.2|30296.2|30390.6|30300.6|30384.2|30294.2|35
1654725870000|2022-06-08 22:04:30|30387.5|30297.5|30385.8|30295.8|30387.7|30297.7|30382.6|30292.6|28
1654725880000|2022-06-08 22:04:40|30386|30296|30386.6|30296.6|30386.6|30296.6|30385.8|30295.8|4
1654725890000|2022-06-08 22:04:50|30385.8|30295.8|30385.8|30295.8|30386.6|30296.6|30385.8|30295.8|7
1654725900000|2022-06-08 22:05:00|30383.9|30293.9|30373.5|30283.5|30385.8|30295.8|30373.5|30283.5|14
1654725910000|2022-06-08 22:05:10|30374.2|30284.2|30383.3|30293.3|30383.3|30293.3|30373.5|30283.5|12
1654725920000|2022-06-08 22:05:20|30382.7|30292.7|30380.1|30290.1|30384.1|30294.1|30378.2|30288.2|13
1654725930000|2022-06-08 22:05:30|30379.7|30289.7|30384.6|30294.6|30385.4|30295.4|30378.3|30288.3|12
1654725940000|2022-06-08 22:05:40|30384.8|30294.8|30385|30295|30385.9|30295.9|30384.7|30294.7|20
1654725950000|2022-06-08 22:05:50|30385.3|30295.3|30390.8|30300.8|30390.8|30300.8|30384.6|30294.6|8
1654725960000|2022-06-08 22:06:00|30390.9|30300.9|30386.2|30296.2|30392|30302|30386.2|30296.2|22
1654725970000|2022-06-08 22:06:10|30388.1|30298.1|30385.5|30295.5|30389.3|30299.3|30385.5|30295.5|18
1654725980000|2022-06-08 22:06:20|30388.9|30298.9|30385|30295|30388.9|30298.9|30381.6|30291.6|24
1654725990000|2022-06-08 22:06:30|30386.6|30296.6|30385.1|30295.1|30386.6|30296.6|30382.6|30292.6|29
1654726000000|2022-06-08 22:06:40|30384.8|30294.8|30384.7|30294.7|30386.5|30296.5|30383.5|30293.5|36
1654726010000|2022-06-08 22:06:50|30385.6|30295.6|30386.5|30296.5|30387|30297|30384.3|30294.3|31
1654726020000|2022-06-08 22:07:00|30386.1|30296.1|30389|30299|30389|30299|30386|30296|28
1654726030000|2022-06-08 22:07:10|30387.1|30297.1|30391.5|30301.5|30391.5|30301.5|30387.1|30297.1|16
1654726040000|2022-06-08 22:07:20|30393.2|30303.2|30397.9|30307.9|30397.9|30307.9|30390.6|30300.6|20
1654726050000|2022-06-08 22:07:30|30399.5|30309.5|30413.1|30323.1|30413.1|30323.1|30399.5|30309.5|16
1654726060000|2022-06-08 22:07:40|30413.2|30323.2|30402.5|30312.5|30413.3|30323.3|30402.5|30312.5|9
1654726070000|2022-06-08 22:07:50|30402.1|30312.1|30407.7|30317.7|30407.8|30317.8|30402|30312|24
1654726080000|2022-06-08 22:08:00|30407.8|30317.8|30407.1|30317.1|30408.1|30318.1|30406|30316|8
1654726090000|2022-06-08 22:08:10|30408.2|30318.2|30426.9|30336.9|30426.9|30336.9|30407.8|30317.8|21
1654726100000|2022-06-08 22:08:20|30427.8|30337.8|30419.7|30329.7|30427.8|30337.8|30418.3|30328.3|27
1654726110000|2022-06-08 22:08:30|30417.5|30327.5|30411.8|30321.8|30417.5|30327.5|30411.4|30321.4|18
1654726120000|2022-06-08 22:08:40|30412|30322|30413.9|30323.9|30414.7|30324.7|30412|30322|14
1654726130000|2022-06-08 22:08:50|30412.3|30322.3|30412.6|30322.6|30416.1|30326.1|30410.9|30320.9|25
1654726140000|2022-06-08 22:09:00|30412.5|30322.5|30417.8|30327.8|30421.1|30331.1|30410.9|30320.9|31
1654726150000|2022-06-08 22:09:10|30417|30327|30421|30331|30423.1|30333.1|30416.3|30326.3|27
1654726160000|2022-06-08 22:09:20|30421.5|30331.5|30417.6|30327.6|30422.4|30332.4|30417.4|30327.4|25
1654726170000|2022-06-08 22:09:30|30417.3|30327.3|30417.3|30327.3|30417.6|30327.6|30415.9|30325.9|22
1654726180000|2022-06-08 22:09:40|30417.4|30327.4|30406.2|30316.2|30418.5|30328.5|30406|30316|30
1654726190000|2022-06-08 22:09:50|30407|30317|30410.2|30320.2|30412.6|30322.6|30406.2|30316.2|28
1654726200000|2022-06-08 22:10:00|30410.7|30320.7|30411.5|30321.5|30412.9|30322.9|30410.2|30320.2|11
1654726210000|2022-06-08 22:10:10|30412.4|30322.4|30416.6|30326.6|30419.9|30329.9|30412.3|30322.3|27
1654726220000|2022-06-08 22:10:20|30416.4|30326.4|30418.4|30328.4|30418.8|30328.8|30416.1|30326.1|14
1654726230000|2022-06-08 22:10:30|30418.5|30328.5|30416.6|30326.6|30418.6|30328.6|30416.6|30326.6|15
1654726240000|2022-06-08 22:10:40|30417.3|30327.3|30417.7|30327.7|30417.7|30327.7|30416.5|30326.5|13
1654726250000|2022-06-08 22:10:50|30418|30328|30415|30325|30418.1|30328.1|30413.5|30323.5|22
1654726260000|2022-06-08 22:11:00|30414.9|30324.9|30415.6|30325.6|30416.7|30326.7|30414.9|30324.9|17
1654726270000|2022-06-08 22:11:10|30416|30326|30416.9|30326.9|30417|30327|30415.2|30325.2|23
1654726280000|2022-06-08 22:11:20|30416.8|30326.8|30416.5|30326.5|30418.2|30328.2|30415.4|30325.4|22
1654726290000|2022-06-08 22:11:30|30416.6|30326.6|30414.2|30324.2|30416.6|30326.6|30413.7|30323.7|10
1654726300000|2022-06-08 22:11:40|30414.1|30324.1|30408.3|30318.3|30414.2|30324.2|30407.4|30317.4|21
1654726310000|2022-06-08 22:11:50|30408.6|30318.6|30404.3|30314.3|30408.6|30318.6|30404.1|30314.1|22
1654726320000|2022-06-08 22:12:00|30405|30315|30396.4|30306.4|30405.9|30315.9|30394.5|30304.5|29
1654726330000|2022-06-08 22:12:10|30395.7|30305.7|30390.4|30300.4|30395.7|30305.7|30387.6|30297.6|33
1654726340000|2022-06-08 22:12:20|30390.8|30300.8|30388.7|30298.7|30390.8|30300.8|30388.6|30298.6|17
1654726350000|2022-06-08 22:12:30|30389|30299|30389|30299|30389.7|30299.7|30389|30299|8
1654726360000|2022-06-08 22:12:40|30388.5|30298.5|30388.4|30298.4|30388.5|30298.5|30387.8|30297.8|7
1654726370000|2022-06-08 22:12:50|30388.9|30298.9|30378.5|30288.5|30389.3|30299.3|30372.3|30282.3|27
1654726380000|2022-06-08 22:13:00|30376.8|30286.8|30377.5|30287.5|30380|30290|30376.5|30286.5|25
1654726390000|2022-06-08 22:13:10|30378.8|30288.8|30382.1|30292.1|30383.8|30293.8|30377.3|30287.3|24
1654726400000|2022-06-08 22:13:20|30382.9|30292.9|30382.4|30292.4|30388.5|30298.5|30381.8|30291.8|33
1654726410000|2022-06-08 22:13:30|30381.4|30291.4|30368.6|30278.6|30385.3|30295.3|30368.6|30278.6|24
1654726420000|2022-06-08 22:13:40|30371.2|30281.2|30368.2|30278.2|30379.1|30289.1|30368.2|30278.2|17
1654726430000|2022-06-08 22:13:50|30368.1|30278.1|30361.5|30271.5|30368.9|30278.9|30361.5|30271.5|23
1654726440000|2022-06-08 22:14:00|30359.7|30269.7|30364.5|30274.5|30367.1|30277.1|30359.7|30269.7|26
1654726450000|2022-06-08 22:14:10|30363.3|30273.3|30364.6|30274.6|30365.6|30275.6|30361.9|30271.9|21
1654726460000|2022-06-08 22:14:20|30363.8|30273.8|30364.1|30274.1|30365.6|30275.6|30363.3|30273.3|25
1654726470000|2022-06-08 22:14:30|30364.2|30274.2|30363.1|30273.1|30365.3|30275.3|30362.4|30272.4|31
1654726480000|2022-06-08 22:14:40|30363.3|30273.3|30363.8|30273.8|30364.6|30274.6|30363.3|30273.3|14
1654726490000|2022-06-08 22:14:50|30363.7|30273.7|30364.4|30274.4|30364.4|30274.4|30362.9|30272.9|12
1654726500000|2022-06-08 22:15:00|30364.1|30274.1|30363.6|30273.6|30365.2|30275.2|30360|30270|22
1654726510000|2022-06-08 22:15:10|30363.1|30273.1|30347.7|30257.7|30363.6|30273.6|30345.1|30255.1|31
1654726520000|2022-06-08 22:15:20|30347|30257|30343.6|30253.6|30348.2|30258.2|30343.6|30253.6|24
1654726530000|2022-06-08 22:15:30|30345.4|30255.4|30345.8|30255.8|30348.8|30258.8|30343.6|30253.6|24
1654726540000|2022-06-08 22:15:40|30345.3|30255.3|30325.8|30235.8|30345.8|30255.8|30323.6|30233.6|28
1654726550000|2022-06-08 22:15:50|30325.5|30235.5|30335|30245|30337|30247|30325.5|30235.5|32
1654726560000|2022-06-08 22:16:00|30335.1|30245.1|30338.7|30248.7|30341|30251|30334.1|30244.1|35
1654726570000|2022-06-08 22:16:10|30338.4|30248.4|30331.7|30241.7|30339.3|30249.3|30331.7|30241.7|29
1654726580000|2022-06-08 22:16:20|30331.4|30241.4|30332.9|30242.9|30333.7|30243.7|30330.1|30240.1|20
1654726590000|2022-06-08 22:16:30|30332.4|30242.4|30332.4|30242.4|30332.9|30242.9|30331.4|30241.4|15
1654726600000|2022-06-08 22:16:40|30332.9|30242.9|30331.8|30241.8|30332.9|30242.9|30331.2|30241.2|23
1654726610000|2022-06-08 22:16:50|30332.9|30242.9|30340.7|30250.7|30341.4|30251.4|30331.8|30241.8|32
1654726620000|2022-06-08 22:17:00|30340.6|30250.6|30347.6|30257.6|30347.8|30257.8|30339.6|30249.6|23
1654726630000|2022-06-08 22:17:10|30347|30257|30352.8|30262.8|30352.8|30262.8|30346.6|30256.6|33
1654726640000|2022-06-08 22:17:20|30351.3|30261.3|30348|30258|30352.1|30262.1|30344.9|30254.9|36
1654726650000|2022-06-08 22:17:30|30348.1|30258.1|30348.1|30258.1|30348.5|30258.5|30347.7|30257.7|19
1654726660000|2022-06-08 22:17:40|30348|30258|30347.9|30257.9|30351.6|30261.6|30347.6|30257.6|22
1654726670000|2022-06-08 22:17:50|30347.6|30257.6|30348.5|30258.5|30348.8|30258.8|30346|30256|14
1654726680000|2022-06-08 22:18:00|30348.9|30258.9|30349.8|30259.8|30350.5|30260.5|30348.7|30258.7|25
1654726690000|2022-06-08 22:18:10|30349.5|30259.5|30350.3|30260.3|30350.5|30260.5|30349.3|30259.3|23
1654726700000|2022-06-08 22:18:20|30349|30259|30348.7|30258.7|30351.2|30261.2|30347.5|30257.5|26
1654726710000|2022-06-08 22:18:30|30348.8|30258.8|30347.8|30257.8|30350.9|30260.9|30347.2|30257.2|26
1654726720000|2022-06-08 22:18:40|30347.7|30257.7|30356.9|30266.9|30356.9|30266.9|30347.7|30257.7|24
1654726730000|2022-06-08 22:18:50|30355.4|30265.4|30359.9|30269.9|30361.4|30271.4|30355.2|30265.2|30
1654726740000|2022-06-08 22:19:00|30360.5|30270.5|30351.6|30261.6|30360.5|30270.5|30350.3|30260.3|30
1654726750000|2022-06-08 22:19:10|30351.7|30261.7|30351.9|30261.9|30352.5|30262.5|30350.9|30260.9|18
1654726760000|2022-06-08 22:19:20|30352.1|30262.1|30351.7|30261.7|30352.9|30262.9|30351.5|30261.5|18
1654726770000|2022-06-08 22:19:30|30351.9|30261.9|30351.6|30261.6|30352.1|30262.1|30351.5|30261.5|16
1654726780000|2022-06-08 22:19:40|30351.1|30261.1|30350.9|30260.9|30351.4|30261.4|30346.8|30256.8|29
1654726790000|2022-06-08 22:19:50|30351|30261|30352.2|30262.2|30352.4|30262.4|30348.2|30258.2|28
1654726800000|2022-06-08 22:20:00|30352.3|30262.3|30351.3|30261.3|30352.5|30262.5|30350.4|30260.4|23
1654726810000|2022-06-08 22:20:10|30352.5|30262.5|30358|30268|30360.4|30270.4|30352.5|30262.5|35
1654726820000|2022-06-08 22:20:20|30355.5|30265.5|30355|30265|30357.9|30267.9|30354.8|30264.8|28
1654726830000|2022-06-08 22:20:30|30355.1|30265.1|30355.4|30265.4|30356.1|30266.1|30354.5|30264.5|21
1654726840000|2022-06-08 22:20:40|30355.1|30265.1|30355.5|30265.5|30356.1|30266.1|30354.6|30264.6|19
1654726850000|2022-06-08 22:20:50|30355.6|30265.6|30360.5|30270.5|30361.7|30271.7|30355.5|30265.5|30
1654726860000|2022-06-08 22:21:00|30358.9|30268.9|30354.9|30264.9|30360.7|30270.7|30352.1|30262.1|29
1654726870000|2022-06-08 22:21:10|30354.3|30264.3|30357.9|30267.9|30358.3|30268.3|30353.6|30263.6|30
1654726880000|2022-06-08 22:21:20|30358|30268|30357|30267|30358.6|30268.6|30356.9|30266.9|27
1654726890000|2022-06-08 22:21:30|30356.9|30266.9|30358.3|30268.3|30358.4|30268.4|30355.7|30265.7|25
1654726900000|2022-06-08 22:21:40|30358.5|30268.5|30358.6|30268.6|30358.9|30268.9|30357.7|30267.7|19
1654726910000|2022-06-08 22:21:50|30358.5|30268.5|30362.8|30272.8|30368.1|30278.1|30358.5|30268.5|29
1654726920000|2022-06-08 22:22:00|30362.3|30272.3|30362.7|30272.7|30363.5|30273.5|30362.3|30272.3|14
1654726930000|2022-06-08 22:22:10|30362.1|30272.1|30363|30273|30364.2|30274.2|30362|30272|28
1654726940000|2022-06-08 22:22:20|30363.6|30273.6|30358.6|30268.6|30364|30274|30358.2|30268.2|28
1654726950000|2022-06-08 22:22:30|30359|30269|30357.7|30267.7|30360.8|30270.8|30357.6|30267.6|24
1654726960000|2022-06-08 22:22:40|30358.5|30268.5|30357|30267|30359.6|30269.6|30356.7|30266.7|22
1654726970000|2022-06-08 22:22:50|30356.7|30266.7|30361.8|30271.8|30361.8|30271.8|30356.7|30266.7|18
1654726980000|2022-06-08 22:23:00|30361.7|30271.7|30358.3|30268.3|30363.4|30273.4|30358.2|30268.2|25
1654726990000|2022-06-08 22:23:10|30357.9|30267.9|30356.3|30266.3|30359|30269|30356.3|30266.3|27
1654727000000|2022-06-08 22:23:20|30358.5|30268.5|30357.7|30267.7|30358.5|30268.5|30356.4|30266.4|17
1654727010000|2022-06-08 22:23:30|30357.3|30267.3|30357.6|30267.6|30357.6|30267.6|30356.6|30266.6|15
1654727020000|2022-06-08 22:23:40|30356.9|30266.9|30359.3|30269.3|30359.3|30269.3|30356.8|30266.8|19
1654727030000|2022-06-08 22:23:50|30358.6|30268.6|30358.8|30268.8|30359.3|30269.3|30358.3|30268.3|15
1654727040000|2022-06-08 22:24:00|30358.6|30268.6|30358.2|30268.2|30358.9|30268.9|30357.4|30267.4|22
1654727050000|2022-06-08 22:24:10|30357.9|30267.9|30348.5|30258.5|30358.9|30268.9|30348.4|30258.4|23
1654727060000|2022-06-08 22:24:20|30350.7|30260.7|30351|30261|30355.4|30265.4|30347|30257|22
1654727070000|2022-06-08 22:24:30|30351.1|30261.1|30347.2|30257.2|30351.1|30261.1|30347.2|30257.2|27
1654727080000|2022-06-08 22:24:40|30349.1|30259.1|30344.3|30254.3|30350.4|30260.4|30344|30254|21
1654727090000|2022-06-08 22:24:50|30346.7|30256.7|30347.7|30257.7|30349.6|30259.6|30342.6|30252.6|25
1654727100000|2022-06-08 22:25:00|30346.5|30256.5|30351.1|30261.1|30352.4|30262.4|30345.1|30255.1|24
1654727110000|2022-06-08 22:25:10|30350.4|30260.4|30342.4|30252.4|30350.4|30260.4|30337.2|30247.2|27
1654727120000|2022-06-08 22:25:20|30344.4|30254.4|30340.7|30250.7|30344.4|30254.4|30335.7|30245.7|21
1654727130000|2022-06-08 22:25:30|30340.8|30250.8|30337.4|30247.4|30340.8|30250.8|30336.1|30246.1|20
1654727140000|2022-06-08 22:25:40|30337.3|30247.3|30337.6|30247.6|30339.3|30249.3|30337.3|30247.3|25
1654727150000|2022-06-08 22:25:50|30338.3|30248.3|30339.6|30249.6|30342.2|30252.2|30336|30246|25
1654727160000|2022-06-08 22:26:00|30341.5|30251.5|30348.4|30258.4|30348.4|30258.4|30339.5|30249.5|20
1654727170000|2022-06-08 22:26:10|30348.8|30258.8|30351.2|30261.2|30351.2|30261.2|30346|30256|24
1654727180000|2022-06-08 22:26:20|30350.1|30260.1|30349.9|30259.9|30351.9|30261.9|30349.7|30259.7|27
1654727190000|2022-06-08 22:26:30|30350.8|30260.8|30350|30260|30351.7|30261.7|30348.8|30258.8|24
1654727200000|2022-06-08 22:26:40|30350.1|30260.1|30350.2|30260.2|30351.6|30261.6|30349.8|30259.8|17
1654727210000|2022-06-08 22:26:50|30349.9|30259.9|30348.7|30258.7|30350.5|30260.5|30348|30258|18
1654727220000|2022-06-08 22:27:00|30347.7|30257.7|30349.6|30259.6|30349.9|30259.9|30347.7|30257.7|26
1654727230000|2022-06-08 22:27:10|30349.7|30259.7|30349.9|30259.9|30351.6|30261.6|30349.7|30259.7|11
1654727240000|2022-06-08 22:27:20|30350.3|30260.3|30350.8|30260.8|30351.8|30261.8|30350|30260|25
1654727250000|2022-06-08 22:27:30|30354.1|30264.1|30356.4|30266.4|30357.3|30267.3|30353.6|30263.6|32
1654727260000|2022-06-08 22:27:40|30356|30266|30354.8|30264.8|30357.3|30267.3|30353.7|30263.7|35
1654727270000|2022-06-08 22:27:50|30354.2|30264.2|30354.8|30264.8|30356.6|30266.6|30349.3|30259.3|35
1654727280000|2022-06-08 22:28:00|30354.7|30264.7|30354.2|30264.2|30355|30265|30353|30263|23
1654727290000|2022-06-08 22:28:10|30354.1|30264.1|30354.1|30264.1|30354.7|30264.7|30353.6|30263.6|16
1654727300000|2022-06-08 22:28:20|30354.2|30264.2|30355.4|30265.4|30356.9|30266.9|30353.9|30263.9|27
1654727310000|2022-06-08 22:28:30|30354.5|30264.5|30357.3|30267.3|30357.7|30267.7|30354.5|30264.5|13
1654727320000|2022-06-08 22:28:40|30357.1|30267.1|30359.2|30269.2|30360.4|30270.4|30357.1|30267.1|22
1654727330000|2022-06-08 22:28:50|30359.1|30269.1|30358.9|30268.9|30359.1|30269.1|30357.9|30267.9|14
1654727340000|2022-06-08 22:29:00|30358.7|30268.7|30370|30280|30371.5|30281.5|30358.7|30268.7|32
1654727350000|2022-06-08 22:29:10|30370.2|30280.2|30362|30272|30370.8|30280.8|30361|30271|24
1654727360000|2022-06-08 22:29:20|30361.8|30271.8|30361.3|30271.3|30362.4|30272.4|30359.6|30269.6|13
1654727370000|2022-06-08 22:29:30|30361.4|30271.4|30355.2|30265.2|30361.4|30271.4|30355.2|30265.2|13
1654727380000|2022-06-08 22:29:40|30353.8|30263.8|30350.6|30260.6|30353.8|30263.8|30350.4|30260.4|17
1654727390000|2022-06-08 22:29:50|30350.7|30260.7|30350.8|30260.8|30350.8|30260.8|30350.3|30260.3|10
1654727400000|2022-06-08 22:30:00|30350|30260|30350.2|30260.2|30350.6|30260.6|30347.5|30257.5|24
1654727410000|2022-06-08 22:30:10|30350.4|30260.4|30363.1|30273.1|30363.3|30273.3|30349.2|30259.2|24
1654727420000|2022-06-08 22:30:20|30361.2|30271.2|30361.1|30271.1|30362.2|30272.2|30359.6|30269.6|19
1654727430000|2022-06-08 22:30:30|30360.8|30270.8|30360.9|30270.9|30361.1|30271.1|30358.8|30268.8|24
1654727440000|2022-06-08 22:30:40|30360.8|30270.8|30361.2|30271.2|30361.4|30271.4|30360.2|30270.2|22
1654727450000|2022-06-08 22:30:50|30361.3|30271.3|30361.3|30271.3|30361.9|30271.9|30360.4|30270.4|26
1654727460000|2022-06-08 22:31:00|30360.7|30270.7|30361.6|30271.6|30361.7|30271.7|30359.5|30269.5|22
1654727470000|2022-06-08 22:31:10|30361.2|30271.2|30359.8|30269.8|30361.5|30271.5|30358.9|30268.9|22
1654727480000|2022-06-08 22:31:20|30360.3|30270.3|30368|30278|30368.4|30278.4|30360.3|30270.3|24
1654727490000|2022-06-08 22:31:30|30367.9|30277.9|30368.5|30278.5|30369.7|30279.7|30367.8|30277.8|20
1654727500000|2022-06-08 22:31:40|30369.3|30279.3|30373.4|30283.4|30375.7|30285.7|30366.4|30276.4|29
1654727510000|2022-06-08 22:31:50|30374.3|30284.3|30384.7|30294.7|30384.9|30294.9|30374.3|30284.3|27
1654727520000|2022-06-08 22:32:00|30384.6|30294.6|30376.9|30286.9|30384.6|30294.6|30375.3|30285.3|28
1654727530000|2022-06-08 22:32:10|30377.2|30287.2|30384.2|30294.2|30384.7|30294.7|30376|30286|32
1654727540000|2022-06-08 22:32:20|30383.9|30293.9|30384.2|30294.2|30385.2|30295.2|30380|30290|34
1654727550000|2022-06-08 22:32:30|30385.4|30295.4|30389.6|30299.6|30391.9|30301.9|30383.7|30293.7|25
1654727560000|2022-06-08 22:32:40|30388.5|30298.5|30385.6|30295.6|30392.3|30302.3|30384.5|30294.5|34
1654727570000|2022-06-08 22:32:50|30385.1|30295.1|30383.4|30293.4|30385.8|30295.8|30381.6|30291.6|27
1654727580000|2022-06-08 22:33:00|30383.1|30293.1|30384.1|30294.1|30384.2|30294.2|30382.1|30292.1|22
1654727590000|2022-06-08 22:33:10|30384.2|30294.2|30382.7|30292.7|30384.2|30294.2|30382.2|30292.2|22
1654727600000|2022-06-08 22:33:20|30382.5|30292.5|30382.1|30292.1|30382.9|30292.9|30382.1|30292.1|10
1654727610000|2022-06-08 22:33:30|30381|30291|30382.1|30292.1|30382.3|30292.3|30381|30291|12
1654727620000|2022-06-08 22:33:40|30382.9|30292.9|30373.7|30283.7|30382.9|30292.9|30373.7|30283.7|13
1654727630000|2022-06-08 22:33:50|30371.7|30281.7|30373|30283|30380.7|30290.7|30371|30281|23
1654727640000|2022-06-08 22:34:00|30374.3|30284.3|30372.1|30282.1|30376.5|30286.5|30371.6|30281.6|28
1654727650000|2022-06-08 22:34:10|30371.6|30281.6|30372.2|30282.2|30374.9|30284.9|30371.5|30281.5|14
1654727660000|2022-06-08 22:34:20|30375.6|30285.6|30358.1|30268.1|30376.3|30286.3|30358.1|30268.1|24
1654727670000|2022-06-08 22:34:30|30359.7|30269.7|30357.5|30267.5|30359.7|30269.7|30356.6|30266.6|28
1654727680000|2022-06-08 22:34:40|30356.8|30266.8|30359.4|30269.4|30359.4|30269.4|30356.8|30266.8|14
1654727690000|2022-06-08 22:34:50|30359.6|30269.6|30360.1|30270.1|30364.4|30274.4|30359|30269|33
1654727700000|2022-06-08 22:35:00|30360|30270|30361.2|30271.2|30363.2|30273.2|30359.2|30269.2|28
1654727710000|2022-06-08 22:35:10|30361.8|30271.8|30360.9|30270.9|30362.6|30272.6|30360.9|30270.9|20
1654727720000|2022-06-08 22:35:20|30361|30271|30356.9|30266.9|30362.6|30272.6|30354.2|30264.2|24
1654727730000|2022-06-08 22:35:30|30357.5|30267.5|30354.5|30264.5|30357.5|30267.5|30354.2|30264.2|21
1654727740000|2022-06-08 22:35:40|30355.4|30265.4|30354.9|30264.9|30360|30270|30354.7|30264.7|22
1654727750000|2022-06-08 22:35:50|30355.1|30265.1|30358|30268|30359.2|30269.2|30353.5|30263.5|30
1654727760000|2022-06-08 22:36:00|30358.2|30268.2|30352.9|30262.9|30358.2|30268.2|30352.7|30262.7|30
1654727770000|2022-06-08 22:36:10|30354.5|30264.5|30354|30264|30354.5|30264.5|30352.2|30262.2|25
1654727780000|2022-06-08 22:36:20|30354.1|30264.1|30355.7|30265.7|30355.7|30265.7|30352.6|30262.6|28
1654727790000|2022-06-08 22:36:30|30355.9|30265.9|30357.4|30267.4|30358.6|30268.6|30355.5|30265.5|27
1654727800000|2022-06-08 22:36:40|30356.5|30266.5|30354.7|30264.7|30356.6|30266.6|30352.8|30262.8|27
1654727810000|2022-06-08 22:36:50|30354.3|30264.3|30355|30265|30357.5|30267.5|30352.8|30262.8|33
1654727820000|2022-06-08 22:37:00|30355.3|30265.3|30354.8|30264.8|30356|30266|30352.9|30262.9|31
1654727830000|2022-06-08 22:37:10|30353.9|30263.9|30354.4|30264.4|30356|30266|30352.3|30262.3|34
1654727840000|2022-06-08 22:37:20|30354.1|30264.1|30353|30263|30355.2|30265.2|30351.9|30261.9|28
1654727850000|2022-06-08 22:37:30|30352.9|30262.9|30353|30263|30353.6|30263.6|30351.1|30261.1|25
1654727860000|2022-06-08 22:37:40|30352.4|30262.4|30353|30263|30355.5|30265.5|30351.3|30261.3|28
1654727870000|2022-06-08 22:37:50|30352.9|30262.9|30353.4|30263.4|30355.5|30265.5|30351.6|30261.6|27
1654727880000|2022-06-08 22:38:00|30354|30264|30352.9|30262.9|30354|30264|30350.5|30260.5|14
1654727890000|2022-06-08 22:38:10|30351.3|30261.3|30352.9|30262.9|30352.9|30262.9|30350.9|30260.9|7
1654727900000|2022-06-08 22:38:20|30351.7|30261.7|30352.9|30262.9|30352.9|30262.9|30351|30261|11
1654727910000|2022-06-08 22:38:30|30351.8|30261.8|30353.4|30263.4|30353.9|30263.9|30350.6|30260.6|18
1654727920000|2022-06-08 22:38:40|30352.5|30262.5|30353.9|30263.9|30354.2|30264.2|30351.3|30261.3|20
1654727930000|2022-06-08 22:38:50|30354|30264|30352.5|30262.5|30354.5|30264.5|30352.3|30262.3|17
1654727940000|2022-06-08 22:39:00|30352.6|30262.6|30355.9|30265.9|30355.9|30265.9|30352.6|30262.6|27
1654727950000|2022-06-08 22:39:10|30355.8|30265.8|30359.8|30269.8|30360.5|30270.5|30355.8|30265.8|26
1654727960000|2022-06-08 22:39:20|30360.6|30270.6|30344.4|30254.4|30361.3|30271.3|30342.4|30252.4|30
1654727970000|2022-06-08 22:39:30|30342.5|30252.5|30344.8|30254.8|30346.3|30256.3|30342.2|30252.2|20
1654727980000|2022-06-08 22:39:40|30344.6|30254.6|30344.2|30254.2|30345.1|30255.1|30343|30253|10
1654727990000|2022-06-08 22:39:50|30343.3|30253.3|30326.4|30236.4|30346.3|30256.3|30326.4|30236.4|27
1654728000000|2022-06-08 22:40:00|30331.1|30241.1|30320.5|30230.5|30331.5|30241.5|30320.5|30230.5|24
1654728010000|2022-06-08 22:40:10|30320.7|30230.7|30312.6|30222.6|30320.8|30230.8|30312.6|30222.6|26
1654728020000|2022-06-08 22:40:20|30314.7|30224.7|30314.7|30224.7|30314.7|30224.7|30308.9|30218.9|19
1654728030000|2022-06-08 22:40:30|30309.6|30219.6|30314.3|30224.3|30314.7|30224.7|30309.6|30219.6|22
1654728040000|2022-06-08 22:40:40|30314.1|30224.1|30313.5|30223.5|30314.1|30224.1|30309.3|30219.3|24
1654728050000|2022-06-08 22:40:50|30312.6|30222.6|30312.3|30222.3|30317|30227|30309.6|30219.6|27
1654728060000|2022-06-08 22:41:00|30312.2|30222.2|30314.4|30224.4|30315.9|30225.9|30312|30222|29
1654728070000|2022-06-08 22:41:10|30314.5|30224.5|30323.2|30233.2|30323.4|30233.4|30314.2|30224.2|26
1654728080000|2022-06-08 22:41:20|30322.6|30232.6|30328.6|30238.6|30329.5|30239.5|30320.4|30230.4|33
1654728090000|2022-06-08 22:41:30|30329.4|30239.4|30330.3|30240.3|30330.3|30240.3|30323.5|30233.5|25
1654728100000|2022-06-08 22:41:40|30330.9|30240.9|30332.3|30242.3|30333.1|30243.1|30330.3|30240.3|27
1654728110000|2022-06-08 22:41:50|30332.2|30242.2|30331.2|30241.2|30332.2|30242.2|30330.5|30240.5|32
1654728120000|2022-06-08 22:42:00|30330.9|30240.9|30330.7|30240.7|30331.9|30241.9|30330.5|30240.5|14
1654728130000|2022-06-08 22:42:10|30330.8|30240.8|30331.1|30241.1|30332.6|30242.6|30330.8|30240.8|16
1654728140000|2022-06-08 22:42:20|30331.3|30241.3|30331.2|30241.2|30332.4|30242.4|30330.3|30240.3|12
1654728150000|2022-06-08 22:42:30|30332.3|30242.3|30331.2|30241.2|30332.5|30242.5|30331.2|30241.2|19
1654728160000|2022-06-08 22:42:40|30331.6|30241.6|30337.7|30247.7|30337.7|30247.7|30331.1|30241.1|32
1654728170000|2022-06-08 22:42:50|30338.2|30248.2|30337.5|30247.5|30338.2|30248.2|30335.8|30245.8|22
1654728180000|2022-06-08 22:43:00|30337.3|30247.3|30343.9|30253.9|30345.3|30255.3|30337.3|30247.3|21
1654728190000|2022-06-08 22:43:10|30344.9|30254.9|30339.9|30249.9|30345.7|30255.7|30337|30247|21
1654728200000|2022-06-08 22:43:20|30341.1|30251.1|30357.7|30267.7|30357.7|30267.7|30340.6|30250.6|32
1654728210000|2022-06-08 22:43:30|30356.5|30266.5|30357.1|30267.1|30358.6|30268.6|30356.3|30266.3|29
1654728220000|2022-06-08 22:43:40|30356.8|30266.8|30370.1|30280.1|30370.1|30280.1|30356.8|30266.8|25
1654728230000|2022-06-08 22:43:50|30371.1|30281.1|30364.9|30274.9|30371.1|30281.1|30359.2|30269.2|30
1654728240000|2022-06-08 22:44:00|30364.6|30274.6|30360.1|30270.1|30368.3|30278.3|30356|30266|33
1654728250000|2022-06-08 22:44:10|30360.2|30270.2|30362.2|30272.2|30367.4|30277.4|30359.2|30269.2|30
1654728260000|2022-06-08 22:44:20|30362.5|30272.5|30360.7|30270.7|30364.1|30274.1|30360|30270|27
1654728270000|2022-06-08 22:44:30|30362.2|30272.2|30370.1|30280.1|30370.1|30280.1|30361|30271|22
1654728280000|2022-06-08 22:44:40|30371.1|30281.1|30370.3|30280.3|30371.1|30281.1|30369.6|30279.6|23
1654728290000|2022-06-08 22:44:50|30370.1|30280.1|30369.5|30279.5|30370.2|30280.2|30368.8|30278.8|22
1654728300000|2022-06-08 22:45:00|30369.8|30279.8|30374.2|30284.2|30375.3|30285.3|30369.6|30279.6|24
1654728310000|2022-06-08 22:45:10|30374.1|30284.1|30367.6|30277.6|30374.1|30284.1|30366.1|30276.1|19
1654728320000|2022-06-08 22:45:20|30368.4|30278.4|30367.4|30277.4|30370.9|30280.9|30367.4|30277.4|14
1654728330000|2022-06-08 22:45:30|30368.4|30278.4|30367.5|30277.5|30370.9|30280.9|30366.9|30276.9|21
1654728340000|2022-06-08 22:45:40|30367.8|30277.8|30367.7|30277.7|30368.5|30278.5|30367.3|30277.3|21
1654728350000|2022-06-08 22:45:50|30368.3|30278.3|30367|30277|30368.4|30278.4|30366.9|30276.9|21
1654728360000|2022-06-08 22:46:00|30367.8|30277.8|30365.3|30275.3|30367.9|30277.9|30365|30275|25
1654728370000|2022-06-08 22:46:10|30365.8|30275.8|30366|30276|30366.6|30276.6|30365.3|30275.3|21
1654728380000|2022-06-08 22:46:20|30365.9|30275.9|30374|30284|30374|30284|30365.6|30275.6|29
1654728390000|2022-06-08 22:46:30|30373.7|30283.7|30393|30303|30394.7|30304.7|30373.6|30283.6|26
1654728400000|2022-06-08 22:46:40|30393.2|30303.2|30392.8|30302.8|30395.3|30305.3|30385.9|30295.9|33
1654728410000|2022-06-08 22:46:50|30393.4|30303.4|30403.6|30313.6|30404.3|30314.3|30393.4|30303.4|36
1654728420000|2022-06-08 22:47:00|30404.4|30314.4|30406.4|30316.4|30409.5|30319.5|30404|30314|33
1654728430000|2022-06-08 22:47:10|30406.7|30316.7|30403.4|30313.4|30407.4|30317.4|30398.3|30308.3|34
1654728440000|2022-06-08 22:47:20|30400.3|30310.3|30401|30311|30401.5|30311.5|30399.2|30309.2|30
1654728450000|2022-06-08 22:47:30|30400.5|30310.5|30411.2|30321.2|30413.1|30323.1|30400.5|30310.5|36
1654728460000|2022-06-08 22:47:40|30408.8|30318.8|30408.1|30318.1|30409.2|30319.2|30405.9|30315.9|20
1654728470000|2022-06-08 22:47:50|30406.6|30316.6|30411.8|30321.8|30413.5|30323.5|30406.6|30316.6|31
1654728480000|2022-06-08 22:48:00|30412.2|30322.2|30415.8|30325.8|30416.7|30326.7|30412.2|30322.2|17
1654728490000|2022-06-08 22:48:10|30415.9|30325.9|30411.1|30321.1|30416.8|30326.8|30411.1|30321.1|27
1654728500000|2022-06-08 22:48:20|30411|30321|30411.6|30321.6|30412.5|30322.5|30410.4|30320.4|26
1654728510000|2022-06-08 22:48:30|30412.3|30322.3|30406.4|30316.4|30412.8|30322.8|30405.3|30315.3|29
1654728520000|2022-06-08 22:48:40|30404.5|30314.5|30403|30313|30404.5|30314.5|30400.2|30310.2|27
1654728530000|2022-06-08 22:48:50|30402.9|30312.9|30402.9|30312.9|30403.1|30313.1|30400.5|30310.5|16
1654728540000|2022-06-08 22:49:00|30401.9|30311.9|30402.9|30312.9|30402.9|30312.9|30401.9|30311.9|8
1654728550000|2022-06-08 22:49:10|30402.8|30312.8|30407|30317|30409|30319|30402.8|30312.8|29
1654728560000|2022-06-08 22:49:20|30407.5|30317.5|30406.2|30316.2|30407.5|30317.5|30405.3|30315.3|29
1654728570000|2022-06-08 22:49:30|30406.8|30316.8|30406.9|30316.9|30407.5|30317.5|30406.2|30316.2|21
1654728580000|2022-06-08 22:49:40|30407.2|30317.2|30392.6|30302.6|30407.2|30317.2|30389.3|30299.3|24
1654728590000|2022-06-08 22:49:50|30392.7|30302.7|30390.9|30300.9|30392.8|30302.8|30390|30300|18
1654728600000|2022-06-08 22:50:00|30393.9|30303.9|30386.1|30296.1|30395.1|30305.1|30386.1|30296.1|19
1654728610000|2022-06-08 22:50:10|30385.7|30295.7|30386.7|30296.7|30388.4|30298.4|30385|30295|31
1654728620000|2022-06-08 22:50:20|30387.1|30297.1|30359.6|30269.6|30387.6|30297.6|30357.9|30267.9|31
1654728630000|2022-06-08 22:50:30|30359.7|30269.7|30349.6|30259.6|30360.3|30270.3|30348.7|30258.7|27
1654728640000|2022-06-08 22:50:40|30348.8|30258.8|30347.1|30257.1|30349.2|30259.2|30345.1|30255.1|30
1654728650000|2022-06-08 22:50:50|30346.9|30256.9|30353.7|30263.7|30355.6|30265.6|30346.4|30256.4|30
1654728660000|2022-06-08 22:51:00|30355.6|30265.6|30355.8|30265.8|30363.3|30273.3|30353.9|30263.9|32
1654728670000|2022-06-08 22:51:10|30356|30266|30354.4|30264.4|30359.2|30269.2|30353.9|30263.9|32
1654728680000|2022-06-08 22:51:20|30355|30265|30351.9|30261.9|30355.6|30265.6|30351.9|30261.9|26
1654728690000|2022-06-08 22:51:30|30349.3|30259.3|30348|30258|30349.4|30259.4|30344.5|30254.5|34
1654728700000|2022-06-08 22:51:40|30348.5|30258.5|30342.8|30252.8|30348.5|30258.5|30335.9|30245.9|29
1654728710000|2022-06-08 22:51:50|30343.2|30253.2|30339|30249|30345.7|30255.7|30338.8|30248.8|32
1654728720000|2022-06-08 22:52:00|30334.1|30244.1|30342.1|30252.1|30342.1|30252.1|30332.4|30242.4|34
1654728730000|2022-06-08 22:52:10|30342.2|30252.2|30338.5|30248.5|30345.1|30255.1|30338.5|30248.5|30
1654728740000|2022-06-08 22:52:20|30337.3|30247.3|30335.4|30245.4|30340|30250|30334.6|30244.6|23
1654728750000|2022-06-08 22:52:30|30333.9|30243.9|30341.5|30251.5|30342.2|30252.2|30333.7|30243.7|31
1654728760000|2022-06-08 22:52:40|30340.1|30250.1|30337.1|30247.1|30340.8|30250.8|30335.3|30245.3|26
1654728770000|2022-06-08 22:52:50|30336.6|30246.6|30338.5|30248.5|30339.4|30249.4|30336.2|30246.2|21
1654728780000|2022-06-08 22:53:00|30339.2|30249.2|30339.2|30249.2|30339.8|30249.8|30333.3|30243.3|24
1654728790000|2022-06-08 22:53:10|30338.8|30248.8|30335|30245|30339.2|30249.2|30333.5|30243.5|27
1654728800000|2022-06-08 22:53:20|30331.2|30241.2|30328.7|30238.7|30334.6|30244.6|30327.6|30237.6|28
1654728810000|2022-06-08 22:53:30|30327.9|30237.9|30338.2|30248.2|30339.2|30249.2|30327.9|30237.9|26
1654728820000|2022-06-08 22:53:40|30338.1|30248.1|30338.3|30248.3|30338.9|30248.9|30334.3|30244.3|26
1654728830000|2022-06-08 22:53:50|30335.6|30245.6|30338.3|30248.3|30339.3|30249.3|30335.6|30245.6|23
1654728840000|2022-06-08 22:54:00|30337.5|30247.5|30347.4|30257.4|30347.4|30257.4|30337.5|30247.5|25
1654728850000|2022-06-08 22:54:10|30346.8|30256.8|30340|30250|30349.9|30259.9|30340|30250|33
1654728860000|2022-06-08 22:54:20|30340.2|30250.2|30341.6|30251.6|30341.6|30251.6|30340|30250|22
1654728870000|2022-06-08 22:54:30|30342.3|30252.3|30340.9|30250.9|30345|30255|30340|30250|32
1654728880000|2022-06-08 22:54:40|30341.6|30251.6|30343.5|30253.5|30343.5|30253.5|30341.1|30251.1|21
1654728890000|2022-06-08 22:54:50|30343.6|30253.6|30343.6|30253.6|30345|30255|30343|30253|20
1654728900000|2022-06-08 22:55:00|30343.7|30253.7|30333|30243|30343.7|30253.7|30332.8|30242.8|24
1654728910000|2022-06-08 22:55:10|30331.3|30241.3|30330.7|30240.7|30333.4|30243.4|30328.8|30238.8|18
1654728920000|2022-06-08 22:55:20|30333.2|30243.2|30330|30240|30336|30246|30328.2|30238.2|26
1654728930000|2022-06-08 22:55:30|30331.7|30241.7|30334.8|30244.8|30337.3|30247.3|30331.7|30241.7|29
1654728940000|2022-06-08 22:55:40|30334.9|30244.9|30331.7|30241.7|30335.5|30245.5|30331.7|30241.7|22
1654728950000|2022-06-08 22:55:50|30331.6|30241.6|30332.7|30242.7|30332.7|30242.7|30326.9|30236.9|22
1654728960000|2022-06-08 22:56:00|30332.4|30242.4|30333.1|30243.1|30334.9|30244.9|30332.4|30242.4|20
1654728970000|2022-06-08 22:56:10|30333.2|30243.2|30328.1|30238.1|30333.8|30243.8|30327.4|30237.4|20
1654728980000|2022-06-08 22:56:20|30326.2|30236.2|30320.9|30230.9|30330.5|30240.5|30320.2|30230.2|26
1654728990000|2022-06-08 22:56:30|30321|30231|30321.7|30231.7|30329.9|30239.9|30320|30230|22
1654729000000|2022-06-08 22:56:40|30325|30235|30324.2|30234.2|30325.7|30235.7|30321.8|30231.8|29
1654729010000|2022-06-08 22:56:50|30323.7|30233.7|30322.1|30232.1|30324.6|30234.6|30321.4|30231.4|17
1654729020000|2022-06-08 22:57:00|30321.7|30231.7|30328.3|30238.3|30330.4|30240.4|30321.6|30231.6|28
1654729030000|2022-06-08 22:57:10|30329.6|30239.6|30329.6|30239.6|30330.4|30240.4|30327.2|30237.2|18
1654729040000|2022-06-08 22:57:20|30329.4|30239.4|30327.1|30237.1|30331.3|30241.3|30326.9|30236.9|26
1654729050000|2022-06-08 22:57:30|30327|30237|30326.8|30236.8|30328.8|30238.8|30323.4|30233.4|28
1654729060000|2022-06-08 22:57:40|30325.4|30235.4|30325.7|30235.7|30327.1|30237.1|30324.1|30234.1|19
1654729070000|2022-06-08 22:57:50|30324.7|30234.7|30326.3|30236.3|30328.8|30238.8|30324.7|30234.7|27
1654729080000|2022-06-08 22:58:00|30326.8|30236.8|30328.8|30238.8|30328.8|30238.8|30326.4|30236.4|29
1654729090000|2022-06-08 22:58:10|30327.2|30237.2|30328.3|30238.3|30328.9|30238.9|30326.6|30236.6|24
1654729100000|2022-06-08 22:58:20|30328|30238|30322.8|30232.8|30328.8|30238.8|30322.4|30232.4|26
1654729110000|2022-06-08 22:58:30|30324.3|30234.3|30328.6|30238.6|30328.6|30238.6|30323|30233|29
1654729120000|2022-06-08 22:58:40|30328.8|30238.8|30337.3|30247.3|30337.3|30247.3|30328.8|30238.8|32
1654729130000|2022-06-08 22:58:50|30337|30247|30342|30252|30342.3|30252.3|30336.3|30246.3|33
1654729140000|2022-06-08 22:59:00|30342.3|30252.3|30338|30248|30343|30253|30337.9|30247.9|30
1654729150000|2022-06-08 22:59:10|30338.2|30248.2|30336.4|30246.4|30339.2|30249.2|30336.2|30246.2|29
1654729160000|2022-06-08 22:59:20|30337.2|30247.2|30332.1|30242.1|30337.2|30247.2|30332|30242|10
1654729170000|2022-06-08 22:59:30|30332.9|30242.9|30332.1|30242.1|30332.9|30242.9|30328.4|30238.4|26
1654729180000|2022-06-08 22:59:40|30332.9|30242.9|30329.3|30239.3|30337.2|30247.2|30328.3|30238.3|28
1654729190000|2022-06-08 22:59:50|30328.7|30238.7|30330.2|30240.2|30330.2|30240.2|30328|30238|23
1654729200000|2022-06-08 23:00:00|30330.4|30240.4|30327.9|30237.9|30330.5|30240.5|30327.9|30237.9|26
1654729210000|2022-06-08 23:00:10|30329.6|30239.6|30333.1|30243.1|30333.2|30243.2|30328.4|30238.4|26
1654729220000|2022-06-08 23:00:20|30331|30241|30337.7|30247.7|30339.8|30249.8|30331|30241|27
1654729230000|2022-06-08 23:00:30|30339.6|30249.6|30330.3|30240.3|30340|30250|30328|30238|23
1654729240000|2022-06-08 23:00:40|30328.9|30238.9|30330.8|30240.8|30330.8|30240.8|30328.7|30238.7|14
1654729250000|2022-06-08 23:00:50|30331.4|30241.4|30334.8|30244.8|30335.1|30245.1|30331.4|30241.4|29
1654729260000|2022-06-08 23:01:00|30334.4|30244.4|30329.8|30239.8|30335.8|30245.8|30329.8|30239.8|20
1654729270000|2022-06-08 23:01:10|30330.2|30240.2|30332.3|30242.3|30333.9|30243.9|30330.2|30240.2|22
1654729280000|2022-06-08 23:01:20|30333.1|30243.1|30335.2|30245.2|30335.6|30245.6|30331.5|30241.5|25
1654729290000|2022-06-08 23:01:30|30334.7|30244.7|30331.4|30241.4|30335.3|30245.3|30330.3|30240.3|24
1654729300000|2022-06-08 23:01:40|30330.9|30240.9|30332.1|30242.1|30333.3|30243.3|30330.9|30240.9|28
1654729310000|2022-06-08 23:01:50|30333.1|30243.1|30333.1|30243.1|30334.2|30244.2|30332.6|30242.6|23
1654729320000|2022-06-08 23:02:00|30332.5|30242.5|30324.5|30234.5|30332.7|30242.7|30324.5|30234.5|19
1654729330000|2022-06-08 23:02:10|30324.3|30234.3|30322.6|30232.6|30325.8|30235.8|30322.4|30232.4|21
1654729340000|2022-06-08 23:02:20|30324.8|30234.8|30323|30233|30325.6|30235.6|30322.6|30232.6|21
1654729350000|2022-06-08 23:02:30|30322.6|30232.6|30325.7|30235.7|30325.7|30235.7|30321.2|30231.2|28
1654729360000|2022-06-08 23:02:40|30324.1|30234.1|30320.8|30230.8|30328.1|30238.1|30316.3|30226.3|30
1654729370000|2022-06-08 23:02:50|30319.3|30229.3|30319.6|30229.6|30321.1|30231.1|30318.2|30228.2|30
1654729380000|2022-06-08 23:03:00|30319.3|30229.3|30325.9|30235.9|30328.7|30238.7|30318.7|30228.7|33
1654729390000|2022-06-08 23:03:10|30326.7|30236.7|30329.7|30239.7|30331.1|30241.1|30326.7|30236.7|16
1654729400000|2022-06-08 23:03:20|30329.8|30239.8|30330.1|30240.1|30330.1|30240.1|30327.8|30237.8|27
1654729410000|2022-06-08 23:03:30|30330.2|30240.2|30331.2|30241.2|30331.4|30241.4|30330.2|30240.2|19
1654729420000|2022-06-08 23:03:40|30329.4|30239.4|30331.5|30241.5|30331.5|30241.5|30329.4|30239.4|13
1654729430000|2022-06-08 23:03:50|30331.6|30241.6|30347.6|30257.6|30347.6|30257.6|30331.6|30241.6|28
1654729440000|2022-06-08 23:04:00|30347.5|30257.5|30349.6|30259.6|30349.6|30259.6|30346.6|30256.6|27
1654729450000|2022-06-08 23:04:10|30349.2|30259.2|30344.2|30254.2|30349.5|30259.5|30341.5|30251.5|31
1654729460000|2022-06-08 23:04:20|30343.6|30253.6|30343.5|30253.5|30344.6|30254.6|30342.2|30252.2|21
1654729470000|2022-06-08 23:04:30|30344|30254|30336.4|30246.4|30344.7|30254.7|30335.3|30245.3|27
1654729480000|2022-06-08 23:04:40|30333.8|30243.8|30328.6|30238.6|30334|30244|30328.6|30238.6|19
1654729490000|2022-06-08 23:04:50|30329.6|30239.6|30322.7|30232.7|30332.8|30242.8|30322.7|30232.7|23
1654729500000|2022-06-08 23:05:00|30323.4|30233.4|30323.9|30233.9|30327.6|30237.6|30319.5|30229.5|33
1654729510000|2022-06-08 23:05:10|30323.8|30233.8|30316.8|30226.8|30325.8|30235.8|30316.3|30226.3|31
1654729520000|2022-06-08 23:05:20|30316.2|30226.2|30317.2|30227.2|30319.2|30229.2|30314.6|30224.6|13
1654729530000|2022-06-08 23:05:30|30318.2|30228.2|30318.4|30228.4|30318.4|30228.4|30312.8|30222.8|20
1654729540000|2022-06-08 23:05:40|30320|30230|30319.5|30229.5|30320|30230|30317.4|30227.4|22
1654729550000|2022-06-08 23:05:50|30318.3|30228.3|30318.6|30228.6|30319.4|30229.4|30314.8|30224.8|17
1654729560000|2022-06-08 23:06:00|30318.9|30228.9|30319.8|30229.8|30320.8|30230.8|30317|30227|23
1654729570000|2022-06-08 23:06:10|30320|30230|30320.3|30230.3|30320.4|30230.4|30319.6|30229.6|19
1654729580000|2022-06-08 23:06:20|30319.7|30229.7|30319.7|30229.7|30320.3|30230.3|30319.5|30229.5|12
1654729590000|2022-06-08 23:06:30|30319.6|30229.6|30320|30230|30320.2|30230.2|30319.4|30229.4|16
1654729600000|2022-06-08 23:06:40|30319.9|30229.9|30318.2|30228.2|30320.6|30230.6|30318.2|30228.2|16
1654729610000|2022-06-08 23:06:50|30318.3|30228.3|30318.6|30228.6|30318.6|30228.6|30317.1|30227.1|24
1654729620000|2022-06-08 23:07:00|30318.3|30228.3|30316.8|30226.8|30318.6|30228.6|30316.2|30226.2|14
1654729630000|2022-06-08 23:07:10|30317.1|30227.1|30322.7|30232.7|30322.8|30232.8|30317.1|30227.1|23
1654729640000|2022-06-08 23:07:20|30323|30233|30330.5|30240.5|30331.5|30241.5|30323|30233|35
1654729650000|2022-06-08 23:07:30|30330.9|30240.9|30330.4|30240.4|30330.9|30240.9|30328|30238|20
1654729660000|2022-06-08 23:07:40|30328|30238|30334.2|30244.2|30334.9|30244.9|30325.5|30235.5|26
1654729670000|2022-06-08 23:07:50|30333.6|30243.6|30333.5|30243.5|30334.5|30244.5|30333.2|30243.2|27
1654729680000|2022-06-08 23:08:00|30334.4|30244.4|30331.6|30241.6|30335.4|30245.4|30329.2|30239.2|32
1654729690000|2022-06-08 23:08:10|30331.1|30241.1|30333.2|30243.2|30334.2|30244.2|30330.9|30240.9|20
1654729700000|2022-06-08 23:08:20|30331.3|30241.3|30330.4|30240.4|30331.3|30241.3|30330|30240|18
1654729710000|2022-06-08 23:08:30|30331.4|30241.4|30341.1|30251.1|30341.9|30251.9|30331.4|30241.4|29
1654729720000|2022-06-08 23:08:40|30340.8|30250.8|30338|30248|30342.4|30252.4|30337|30247|20
1654729730000|2022-06-08 23:08:50|30343.3|30253.3|30339.4|30249.4|30346.2|30256.2|30339.1|30249.1|20
1654729740000|2022-06-08 23:09:00|30339.3|30249.3|30339.6|30249.6|30339.7|30249.7|30339.1|30249.1|13
1654729750000|2022-06-08 23:09:10|30339.5|30249.5|30334.4|30244.4|30339.7|30249.7|30333.7|30243.7|24
1654729760000|2022-06-08 23:09:20|30334.1|30244.1|30342.5|30252.5|30342.5|30252.5|30334.1|30244.1|25
1654729770000|2022-06-08 23:09:30|30342.4|30252.4|30339.1|30249.1|30343.3|30253.3|30339.1|30249.1|20
1654729780000|2022-06-08 23:09:40|30339.8|30249.8|30341.2|30251.2|30341.3|30251.3|30337.6|30247.6|29
1654729790000|2022-06-08 23:09:50|30341.1|30251.1|30339.8|30249.8|30343.3|30253.3|30339.8|30249.8|16
1654729800000|2022-06-08 23:10:00|30339.7|30249.7|30341.2|30251.2|30341.3|30251.3|30339.2|30249.2|22
1654729810000|2022-06-08 23:10:10|30341.1|30251.1|30342.4|30252.4|30342.4|30252.4|30340.6|30250.6|16
1654729820000|2022-06-08 23:10:20|30342.3|30252.3|30342.5|30252.5|30342.7|30252.7|30342.1|30252.1|23
1654729830000|2022-06-08 23:10:30|30342.4|30252.4|30347.6|30257.6|30350.3|30260.3|30342.4|30252.4|27
1654729840000|2022-06-08 23:10:40|30346.4|30256.4|30340.3|30250.3|30347.2|30257.2|30339.6|30249.6|24
1654729850000|2022-06-08 23:10:50|30340.4|30250.4|30339.9|30249.9|30340.9|30250.9|30338.5|30248.5|22
1654729860000|2022-06-08 23:11:00|30339.8|30249.8|30334.2|30244.2|30339.8|30249.8|30331.9|30241.9|18
1654729870000|2022-06-08 23:11:10|30332.5|30242.5|30333.9|30243.9|30336|30246|30331.5|30241.5|23
1654729880000|2022-06-08 23:11:20|30334.1|30244.1|30334.2|30244.2|30336|30246|30331.5|30241.5|14
1654729890000|2022-06-08 23:11:30|30334.1|30244.1|30331.3|30241.3|30334.2|30244.2|30328.4|30238.4|26
1654729900000|2022-06-08 23:11:40|30330.4|30240.4|30323.7|30233.7|30332.5|30242.5|30321.4|30231.4|31
1654729910000|2022-06-08 23:11:50|30324.3|30234.3|30321.4|30231.4|30324.4|30234.4|30320.2|30230.2|28
1654729920000|2022-06-08 23:12:00|30321.5|30231.5|30321.6|30231.6|30322.6|30232.6|30320.2|30230.2|27
1654729930000|2022-06-08 23:12:10|30317.4|30227.4|30314.9|30224.9|30317.4|30227.4|30312|30222|19
1654729940000|2022-06-08 23:12:20|30314.8|30224.8|30319.7|30229.7|30319.9|30229.9|30313.4|30223.4|26
1654729950000|2022-06-08 23:12:30|30319.5|30229.5|30321.3|30231.3|30322.4|30232.4|30319.3|30229.3|24
1654729960000|2022-06-08 23:12:40|30320.2|30230.2|30318.2|30228.2|30321|30231|30317.2|30227.2|26
1654729970000|2022-06-08 23:12:50|30318.6|30228.6|30320.6|30230.6|30321|30231|30317|30227|33
1654729980000|2022-06-08 23:13:00|30321.1|30231.1|30325|30235|30326|30236|30320.3|30230.3|26
1654729990000|2022-06-08 23:13:10|30324.6|30234.6|30326.7|30236.7|30327.5|30237.5|30323.9|30233.9|27
1654730000000|2022-06-08 23:13:20|30326.2|30236.2|30326.6|30236.6|30328.4|30238.4|30325.9|30235.9|32
1654730010000|2022-06-08 23:13:30|30326|30236|30330.4|30240.4|30330.9|30240.9|30322.7|30232.7|29
1654730020000|2022-06-08 23:13:40|30329.3|30239.3|30329.4|30239.4|30330.7|30240.7|30329.2|30239.2|24
1654730030000|2022-06-08 23:13:50|30329.2|30239.2|30328.9|30238.9|30331.9|30241.9|30328.4|30238.4|29
1654730040000|2022-06-08 23:14:00|30330|30240|30330.9|30240.9|30332|30242|30330|30240|27
1654730050000|2022-06-08 23:14:10|30330.1|30240.1|30329.9|30239.9|30330.8|30240.8|30329.7|30239.7|24
1654730060000|2022-06-08 23:14:20|30331.5|30241.5|30328.7|30238.7|30331.8|30241.8|30328.4|30238.4|28
1654730070000|2022-06-08 23:14:30|30329.8|30239.8|30330.1|30240.1|30331.8|30241.8|30328.8|30238.8|28
1654730080000|2022-06-08 23:14:40|30330|30240|30332.6|30242.6|30332.8|30242.8|30330|30240|25
1654730090000|2022-06-08 23:14:50|30332.5|30242.5|30331|30241|30332.5|30242.5|30329.6|30239.6|35
1654730100000|2022-06-08 23:15:00|30330.9|30240.9|30325.8|30235.8|30335|30245|30324.7|30234.7|31
1654730110000|2022-06-08 23:15:10|30326.9|30236.9|30325.3|30235.3|30326.9|30236.9|30324.5|30234.5|25
1654730120000|2022-06-08 23:15:20|30325.2|30235.2|30325.8|30235.8|30328|30238|30324.4|30234.4|24
1654730130000|2022-06-08 23:15:30|30326.2|30236.2|30325|30235|30326.8|30236.8|30324.1|30234.1|20
1654730140000|2022-06-08 23:15:40|30324.2|30234.2|30326|30236|30326.8|30236.8|30322.7|30232.7|27
1654730150000|2022-06-08 23:15:50|30324.5|30234.5|30330.1|30240.1|30330.1|30240.1|30323.4|30233.4|18
1654730160000|2022-06-08 23:16:00|30324.2|30234.2|30326.7|30236.7|30327.4|30237.4|30323.9|30233.9|27
1654730170000|2022-06-08 23:16:10|30326.5|30236.5|30327.5|30237.5|30328.6|30238.6|30325.4|30235.4|26
1654730180000|2022-06-08 23:16:20|30327.6|30237.6|30329.1|30239.1|30330.9|30240.9|30327.1|30237.1|24
1654730190000|2022-06-08 23:16:30|30328.7|30238.7|30329.5|30239.5|30329.6|30239.6|30326.5|30236.5|30
1654730200000|2022-06-08 23:16:40|30329|30239|30329.8|30239.8|30330|30240|30328.7|30238.7|17
1654730210000|2022-06-08 23:16:50|30329.7|30239.7|30329.4|30239.4|30330|30240|30328.9|30238.9|21
1654730220000|2022-06-08 23:17:00|30329.5|30239.5|30329.7|30239.7|30334.3|30244.3|30329|30239|18
1654730230000|2022-06-08 23:17:10|30329.8|30239.8|30332.1|30242.1|30332.6|30242.6|30329.1|30239.1|29
1654730240000|2022-06-08 23:17:20|30331.5|30241.5|30333.2|30243.2|30333.3|30243.3|30329.3|30239.3|26
1654730250000|2022-06-08 23:17:30|30330.1|30240.1|30333|30243|30333.8|30243.8|30330.1|30240.1|20
1654730260000|2022-06-08 23:17:40|30334.6|30244.6|30332.6|30242.6|30334.6|30244.6|30329.6|30239.6|19
1654730270000|2022-06-08 23:17:50|30332.7|30242.7|30332.9|30242.9|30334.6|30244.6|30332.3|30242.3|30
1654730280000|2022-06-08 23:18:00|30333.3|30243.3|30327|30237|30333.3|30243.3|30325.3|30235.3|24
1654730290000|2022-06-08 23:18:10|30327.1|30237.1|30329.3|30239.3|30329.3|30239.3|30325.9|30235.9|23
1654730300000|2022-06-08 23:18:20|30329.4|30239.4|30327.5|30237.5|30329.4|30239.4|30325.1|30235.1|25
1654730310000|2022-06-08 23:18:30|30326.7|30236.7|30328.4|30238.4|30328.4|30238.4|30326.2|30236.2|23
1654730320000|2022-06-08 23:18:40|30327.2|30237.2|30317.9|30227.9|30329.3|30239.3|30317.9|30227.9|26
1654730330000|2022-06-08 23:18:50|30318.5|30228.5|30315.4|30225.4|30318.5|30228.5|30315.4|30225.4|25
1654730340000|2022-06-08 23:19:00|30315.5|30225.5|30326.1|30236.1|30326.6|30236.6|30315.5|30225.5|31
1654730350000|2022-06-08 23:19:10|30326.3|30236.3|30326.6|30236.6|30327.2|30237.2|30326|30236|20
1654730360000|2022-06-08 23:19:20|30328.5|30238.5|30326.8|30236.8|30328.5|30238.5|30325.3|30235.3|17
1654730370000|2022-06-08 23:19:30|30326.2|30236.2|30327.3|30237.3|30327.3|30237.3|30325.1|30235.1|20
1654730380000|2022-06-08 23:19:40|30327.6|30237.6|30327.1|30237.1|30327.9|30237.9|30326.8|30236.8|18
1654730390000|2022-06-08 23:19:50|30326.6|30236.6|30324.3|30234.3|30326.6|30236.6|30324.3|30234.3|17
1654730400000|2022-06-08 23:20:00|30324.2|30234.2|30325.8|30235.8|30328.1|30238.1|30320.4|30230.4|24
1654730410000|2022-06-08 23:20:10|30326.3|30236.3|30327.1|30237.1|30328.6|30238.6|30325.3|30235.3|24
1654730420000|2022-06-08 23:20:20|30324.8|30234.8|30325.8|30235.8|30325.8|30235.8|30318.6|30228.6|30
1654730430000|2022-06-08 23:20:30|30325.9|30235.9|30326.1|30236.1|30327.6|30237.6|30323.9|30233.9|27
1654730440000|2022-06-08 23:20:40|30325.8|30235.8|30328.1|30238.1|30328.5|30238.5|30324|30234|27
1654730450000|2022-06-08 23:20:50|30327.7|30237.7|30328.7|30238.7|30328.9|30238.9|30326.6|30236.6|26
1654730460000|2022-06-08 23:21:00|30328.6|30238.6|30329.9|30239.9|30329.9|30239.9|30328.3|30238.3|14
1654730470000|2022-06-08 23:21:10|30332.9|30242.9|30335.9|30245.9|30338.3|30248.3|30331.5|30241.5|26
1654730480000|2022-06-08 23:21:20|30335.8|30245.8|30338.5|30248.5|30339.2|30249.2|30335.7|30245.7|19
1654730490000|2022-06-08 23:21:30|30338.1|30248.1|30339.1|30249.1|30339.1|30249.1|30338.1|30248.1|17
1654730500000|2022-06-08 23:21:40|30339.2|30249.2|30338.9|30248.9|30341.1|30251.1|30338|30248|23
1654730510000|2022-06-08 23:21:50|30339|30249|30340.4|30250.4|30341.1|30251.1|30338.3|30248.3|16
1654730520000|2022-06-08 23:22:00|30340.8|30250.8|30344.2|30254.2|30344.2|30254.2|30339|30249|25
1654730530000|2022-06-08 23:22:10|30344|30254|30365.3|30275.3|30365.3|30275.3|30343.7|30253.7|29
1654730540000|2022-06-08 23:22:20|30365.5|30275.5|30377.3|30287.3|30377.7|30287.7|30358.2|30268.2|30
1654730550000|2022-06-08 23:22:30|30377.2|30287.2|30382.1|30292.1|30382.3|30292.3|30371|30281|27
1654730560000|2022-06-08 23:22:40|30382|30292|30376.4|30286.4|30387|30297|30371.6|30281.6|25
1654730570000|2022-06-08 23:22:50|30383.5|30293.5|30379.3|30289.3|30386.5|30296.5|30378.9|30288.9|27
1654730580000|2022-06-08 23:23:00|30379.6|30289.6|30370.5|30280.5|30380.1|30290.1|30367.6|30277.6|31
1654730590000|2022-06-08 23:23:10|30371|30281|30374.4|30284.4|30374.4|30284.4|30368.4|30278.4|25
1654730600000|2022-06-08 23:23:20|30374|30284|30374|30284|30375.9|30285.9|30373.7|30283.7|18
1654730610000|2022-06-08 23:23:30|30375.2|30285.2|30368.1|30278.1|30375.9|30285.9|30368.1|30278.1|25
1654730620000|2022-06-08 23:23:40|30369.9|30279.9|30367.1|30277.1|30369.9|30279.9|30366.6|30276.6|30
1654730630000|2022-06-08 23:23:50|30367.4|30277.4|30367.3|30277.3|30367.5|30277.5|30366.8|30276.8|24
1654730640000|2022-06-08 23:24:00|30366.7|30276.7|30366.8|30276.8|30367.6|30277.6|30364.7|30274.7|25
1654730650000|2022-06-08 23:24:10|30361.8|30271.8|30362.2|30272.2|30362.7|30272.7|30360.1|30270.1|15
1654730660000|2022-06-08 23:24:20|30361.9|30271.9|30363.8|30273.8|30364|30274|30361.2|30271.2|16
1654730670000|2022-06-08 23:24:30|30364.2|30274.2|30364.3|30274.3|30366.8|30276.8|30362.8|30272.8|28
1654730680000|2022-06-08 23:24:40|30364.5|30274.5|30363.8|30273.8|30367.5|30277.5|30363.4|30273.4|29
1654730690000|2022-06-08 23:24:50|30365.8|30275.8|30365|30275|30367.6|30277.6|30363.6|30273.6|25
1654730700000|2022-06-08 23:25:00|30363.7|30273.7|30356.5|30266.5|30366.6|30276.6|30356.5|30266.5|30
1654730710000|2022-06-08 23:25:10|30355.9|30265.9|30356.4|30266.4|30360.4|30270.4|30352|30262|34
1654730720000|2022-06-08 23:25:20|30357.5|30267.5|30356.2|30266.2|30359.4|30269.4|30351.4|30261.4|21
1654730730000|2022-06-08 23:25:30|30356.1|30266.1|30351.6|30261.6|30359.4|30269.4|30351.3|30261.3|20
1654730740000|2022-06-08 23:25:40|30349.2|30259.2|30349.1|30259.1|30359.4|30269.4|30344.8|30254.8|28
1654730750000|2022-06-08 23:25:50|30348.5|30258.5|30347|30257|30349.1|30259.1|30346.9|30256.9|13
1654730760000|2022-06-08 23:26:00|30347.3|30257.3|30348.4|30258.4|30349.1|30259.1|30347.3|30257.3|10
1654730770000|2022-06-08 23:26:10|30348.1|30258.1|30352.8|30262.8|30353.7|30263.7|30348.1|30258.1|16
1654730780000|2022-06-08 23:26:20|30353.7|30263.7|30349|30259|30354.5|30264.5|30346.5|30256.5|30
1654730790000|2022-06-08 23:26:30|30349.1|30259.1|30347.8|30257.8|30349.1|30259.1|30346.2|30256.2|22
1654730800000|2022-06-08 23:26:40|30347.2|30257.2|30346.4|30256.4|30347.5|30257.5|30345.1|30255.1|31
1654730810000|2022-06-08 23:26:50|30345.9|30255.9|30346.7|30256.7|30347.3|30257.3|30345.6|30255.6|24
1654730820000|2022-06-08 23:27:00|30346.2|30256.2|30337.2|30247.2|30346.2|30256.2|30335.2|30245.2|33
1654730830000|2022-06-08 23:27:10|30336.4|30246.4|30322.1|30232.1|30337|30247|30318|30228|26
1654730840000|2022-06-08 23:27:20|30320.9|30230.9|30319|30229|30322.3|30232.3|30317.4|30227.4|20
1654730850000|2022-06-08 23:27:30|30318.9|30228.9|30266.6|30176.6|30318.9|30228.9|30266.1|30176.1|29
1654730860000|2022-06-08 23:27:40|30267.5|30177.5|30272.3|30182.3|30286.3|30196.3|30267.5|30177.5|36
1654730870000|2022-06-08 23:27:50|30271.9|30181.9|30277.6|30187.6|30277.6|30187.6|30270.2|30180.2|35
1654730880000|2022-06-08 23:28:00|30277|30187|30276.6|30186.6|30281.8|30191.8|30274.5|30184.5|32
1654730890000|2022-06-08 23:28:10|30276.9|30186.9|30270.6|30180.6|30276.9|30186.9|30268.2|30178.2|37
1654730900000|2022-06-08 23:28:20|30270.8|30180.8|30280.1|30190.1|30280.1|30190.1|30267.8|30177.8|30
1654730910000|2022-06-08 23:28:30|30278.4|30188.4|30270.7|30180.7|30284.4|30194.4|30270.6|30180.6|34
1654730920000|2022-06-08 23:28:40|30272|30182|30268.6|30178.6|30275.6|30185.6|30263.3|30173.3|28
1654730930000|2022-06-08 23:28:50|30264.5|30174.5|30270.6|30180.6|30270.6|30180.6|30256.3|30166.3|30
1654730940000|2022-06-08 23:29:00|30270.1|30180.1|30278.6|30188.6|30279.3|30189.3|30269.6|30179.6|35
1654730950000|2022-06-08 23:29:10|30278.4|30188.4|30284.6|30194.6|30289.8|30199.8|30277.9|30187.9|34
1654730960000|2022-06-08 23:29:20|30283.6|30193.6|30284.5|30194.5|30285.6|30195.6|30282.7|30192.7|32
1654730970000|2022-06-08 23:29:30|30285.7|30195.7|30288.6|30198.6|30290.5|30200.5|30284|30194|30
1654730980000|2022-06-08 23:29:40|30288.7|30198.7|30289.9|30199.9|30289.9|30199.9|30288|30198|30
1654730990000|2022-06-08 23:29:50|30290.5|30200.5|30309.8|30219.8|30312.2|30222.2|30290.5|30200.5|31
1654731000000|2022-06-08 23:30:00|30311.2|30221.2|30296|30206|30311.9|30221.9|30295.6|30205.6|36
1654731010000|2022-06-08 23:30:10|30295.2|30205.2|30284.8|30194.8|30301.4|30211.4|30284.8|30194.8|32
1654731020000|2022-06-08 23:30:20|30284|30194|30293.1|30203.1|30293.6|30203.6|30284|30194|22
1654731030000|2022-06-08 23:30:30|30292.5|30202.5|30304|30214|30304|30214|30292.2|30202.2|31
1654731040000|2022-06-08 23:30:40|30303.9|30213.9|30305|30215|30306|30216|30301.7|30211.7|24
1654731050000|2022-06-08 23:30:50|30304.9|30214.9|30305.7|30215.7|30306.5|30216.5|30304.1|30214.1|19
1654731060000|2022-06-08 23:31:00|30305.8|30215.8|30313|30223|30313|30223|30305.8|30215.8|28
1654731070000|2022-06-08 23:31:10|30313.5|30223.5|30319.5|30229.5|30320.4|30230.4|30313.5|30223.5|20
1654731080000|2022-06-08 23:31:20|30320.1|30230.1|30317.3|30227.3|30321.8|30231.8|30317.3|30227.3|29
1654731090000|2022-06-08 23:31:30|30316.3|30226.3|30328.6|30238.6|30335.3|30245.3|30316.3|30226.3|35
1654731100000|2022-06-08 23:31:40|30329.6|30239.6|30346.1|30256.1|30346.1|30256.1|30329.6|30239.6|30
1654731110000|2022-06-08 23:31:50|30345.1|30255.1|30345.3|30255.3|30346.7|30256.7|30343.9|30253.9|24
1654731120000|2022-06-08 23:32:00|30346|30256|30347|30257|30347|30257|30339.6|30249.6|22
1654731130000|2022-06-08 23:32:10|30347.4|30257.4|30366.2|30276.2|30373.4|30283.4|30341|30251|38
1654731140000|2022-06-08 23:32:20|30364.3|30274.3|30368.5|30278.5|30375.4|30285.4|30364.2|30274.2|32
1654731150000|2022-06-08 23:32:30|30368.1|30278.1|30361.2|30271.2|30369.1|30279.1|30360.1|30270.1|32
1654731160000|2022-06-08 23:32:40|30361.4|30271.4|30367|30277|30367.3|30277.3|30357.9|30267.9|34
1654731170000|2022-06-08 23:32:50|30366.9|30276.9|30368.3|30278.3|30369.6|30279.6|30365.8|30275.8|29
1654731180000|2022-06-08 23:33:00|30368.8|30278.8|30369.7|30279.7|30370.6|30280.6|30363.1|30273.1|30
1654731190000|2022-06-08 23:33:10|30370.3|30280.3|30369.1|30279.1|30374.1|30284.1|30369.1|30279.1|26
1654731200000|2022-06-08 23:33:20|30370|30280|30369.3|30279.3|30370.9|30280.9|30369.1|30279.1|20
1654731210000|2022-06-08 23:33:30|30367.7|30277.7|30366.3|30276.3|30367.8|30277.8|30365.1|30275.1|25
1654731220000|2022-06-08 23:33:40|30366.4|30276.4|30367.2|30277.2|30367.2|30277.2|30365.1|30275.1|6
1654731230000|2022-06-08 23:33:50|30366.3|30276.3|30365.1|30275.1|30368.2|30278.2|30365.1|30275.1|20
1654731240000|2022-06-08 23:34:00|30365.5|30275.5|30365.8|30275.8|30367.1|30277.1|30365|30275|20
1654731250000|2022-06-08 23:34:10|30366.7|30276.7|30355.8|30265.8|30367.8|30277.8|30355.8|30265.8|24
1654731260000|2022-06-08 23:34:20|30353|30263|30363.5|30273.5|30367|30277|30353|30263|32
1654731270000|2022-06-08 23:34:30|30360.6|30270.6|30364.1|30274.1|30365.7|30275.7|30360.6|30270.6|15
1654731280000|2022-06-08 23:34:40|30361.8|30271.8|30353.4|30263.4|30364.5|30274.5|30350.8|30260.8|23
1654731290000|2022-06-08 23:34:50|30351.9|30261.9|30353.6|30263.6|30354.2|30264.2|30350.4|30260.4|28
1654731300000|2022-06-08 23:35:00|30355.9|30265.9|30360.3|30270.3|30360.6|30270.6|30355.9|30265.9|22
1654731310000|2022-06-08 23:35:10|30360.8|30270.8|30359.6|30269.6|30361.6|30271.6|30359.6|30269.6|16
1654731320000|2022-06-08 23:35:20|30360.8|30270.8|30352.6|30262.6|30360.8|30270.8|30352.2|30262.2|23
1654731330000|2022-06-08 23:35:30|30353.8|30263.8|30346.9|30256.9|30353.8|30263.8|30344.7|30254.7|22
1654731340000|2022-06-08 23:35:40|30347|30257|30345|30255|30347.1|30257.1|30345|30255|11
1654731350000|2022-06-08 23:35:50|30348.1|30258.1|30340.9|30250.9|30348.1|30258.1|30340.5|30250.5|19
1654731360000|2022-06-08 23:36:00|30335.1|30245.1|30322.1|30232.1|30344.1|30254.1|30321.8|30231.8|33
1654731370000|2022-06-08 23:36:10|30322.7|30232.7|30312.4|30222.4|30322.7|30232.7|30312.4|30222.4|25
1654731380000|2022-06-08 23:36:20|30312.5|30222.5|30315.4|30225.4|30316.7|30226.7|30308|30218|34
1654731390000|2022-06-08 23:36:30|30315.9|30225.9|30301.6|30211.6|30315.9|30225.9|30300.3|30210.3|34
1654731400000|2022-06-08 23:36:40|30301.7|30211.7|30304.9|30214.9|30307.5|30217.5|30301.6|30211.6|31
1654731410000|2022-06-08 23:36:50|30305|30215|30291|30201|30305.6|30215.6|30289.2|30199.2|33
1654731420000|2022-06-08 23:37:00|30292.3|30202.3|30277.6|30187.6|30292.3|30202.3|30276.3|30186.3|34
1654731430000|2022-06-08 23:37:10|30277.4|30187.4|30261.7|30171.7|30279.2|30189.2|30261|30171|29
1654731440000|2022-06-08 23:37:20|30262.6|30172.6|30273.2|30183.2|30274.7|30184.7|30262.2|30172.2|33
1654731450000|2022-06-08 23:37:30|30274.4|30184.4|30271.4|30181.4|30276.7|30186.7|30271.4|30181.4|31
1654731460000|2022-06-08 23:37:40|30271.6|30181.6|30268.6|30178.6|30272.2|30182.2|30267.6|30177.6|26
1654731470000|2022-06-08 23:37:50|30267.9|30177.9|30271.9|30181.9|30272.2|30182.2|30257|30167|38
1654731480000|2022-06-08 23:38:00|30272.2|30182.2|30280.1|30190.1|30280.1|30190.1|30266.2|30176.2|39
1654731490000|2022-06-08 23:38:10|30278.8|30188.8|30286.4|30196.4|30287.9|30197.9|30278.8|30188.8|35
1654731500000|2022-06-08 23:38:20|30286.3|30196.3|30289.4|30199.4|30290.8|30200.8|30285.5|30195.5|24
1654731510000|2022-06-08 23:38:30|30291.1|30201.1|30291.6|30201.6|30292.9|30202.9|30288.2|30198.2|28
1654731520000|2022-06-08 23:38:40|30291.8|30201.8|30282|30192|30292.9|30202.9|30281.4|30191.4|31
1654731530000|2022-06-08 23:38:50|30281.5|30191.5|30294.4|30204.4|30295.9|30205.9|30281.5|30191.5|25
1654731540000|2022-06-08 23:39:00|30296.6|30206.6|30291.5|30201.5|30297.3|30207.3|30291|30201|25
1654731550000|2022-06-08 23:39:10|30290|30200|30286.2|30196.2|30290|30200|30285.9|30195.9|14
1654731560000|2022-06-08 23:39:20|30286.3|30196.3|30284.3|30194.3|30286.3|30196.3|30281.5|30191.5|25
1654731570000|2022-06-08 23:39:30|30285.2|30195.2|30290.5|30200.5|30291.5|30201.5|30283.4|30193.4|24
1654731580000|2022-06-08 23:39:40|30290.2|30200.2|30291|30201|30291|30201|30290|30200|14
1654731590000|2022-06-08 23:39:50|30291.5|30201.5|30288.8|30198.8|30292.5|30202.5|30288.2|30198.2|22
1654731600000|2022-06-08 23:40:00|30288.7|30198.7|30300.1|30210.1|30303.1|30213.1|30288.3|30198.3|31
1654731610000|2022-06-08 23:40:10|30300.4|30210.4|30304.6|30214.6|30311.3|30221.3|30299.8|30209.8|33
1654731620000|2022-06-08 23:40:20|30305.2|30215.2|30299|30209|30305.2|30215.2|30298.2|30208.2|29
1654731630000|2022-06-08 23:40:30|30298.9|30208.9|30292.3|30202.3|30298.9|30208.9|30291|30201|20
1654731640000|2022-06-08 23:40:40|30292.4|30202.4|30294.4|30204.4|30295.5|30205.5|30292.4|30202.4|21
1654731650000|2022-06-08 23:40:50|30293.3|30203.3|30284.7|30194.7|30295.8|30205.8|30283.5|30193.5|32
1654731660000|2022-06-08 23:41:00|30285.8|30195.8|30286.1|30196.1|30286.1|30196.1|30281|30191|25
1654731670000|2022-06-08 23:41:10|30281|30191|30271.4|30181.4|30282.1|30192.1|30270.2|30180.2|30
1654731680000|2022-06-08 23:41:20|30272.3|30182.3|30261.7|30171.7|30272.3|30182.3|30261.7|30171.7|30
1654731690000|2022-06-08 23:41:30|30262.3|30172.3|30265|30175|30266.9|30176.9|30261.4|30171.4|30
1654731700000|2022-06-08 23:41:40|30265.3|30175.3|30257.3|30167.3|30265.3|30175.3|30253.1|30163.1|30
1654731710000|2022-06-08 23:41:50|30256.5|30166.5|30261.1|30171.1|30261.5|30171.5|30256.5|30166.5|27
1654731720000|2022-06-08 23:42:00|30261.2|30171.2|30254.7|30164.7|30270.8|30180.8|30251.6|30161.6|28
1654731730000|2022-06-08 23:42:10|30254.6|30164.6|30251.2|30161.2|30254.6|30164.6|30249.8|30159.8|31
1654731740000|2022-06-08 23:42:20|30251.7|30161.7|30238|30148|30253|30163|30235.3|30145.3|30
1654731750000|2022-06-08 23:42:30|30237.7|30147.7|30248.6|30158.6|30251.4|30161.4|30236.5|30146.5|35
1654731760000|2022-06-08 23:42:40|30248.3|30158.3|30242.2|30152.2|30248.5|30158.5|30242|30152|29
1654731770000|2022-06-08 23:42:50|30244.9|30154.9|30245.3|30155.3|30245.4|30155.4|30243.7|30153.7|27
1654731780000|2022-06-08 23:43:00|30245|30155|30261.5|30171.5|30264.2|30174.2|30243.3|30153.3|32
1654731790000|2022-06-08 23:43:10|30262.3|30172.3|30257.8|30167.8|30263.3|30173.3|30255.8|30165.8|25
1654731800000|2022-06-08 23:43:20|30257.3|30167.3|30246.7|30156.7|30257.5|30167.5|30246.1|30156.1|26
1654731810000|2022-06-08 23:43:30|30247.4|30157.4|30249.8|30159.8|30250.4|30160.4|30246.9|30156.9|34
1654731820000|2022-06-08 23:43:40|30249.1|30159.1|30248.9|30158.9|30249.7|30159.7|30248.4|30158.4|24
1654731830000|2022-06-08 23:43:50|30249.4|30159.4|30245.4|30155.4|30250.5|30160.5|30245.4|30155.4|31
1654731840000|2022-06-08 23:44:00|30246.8|30156.8|30252.9|30162.9|30252.9|30162.9|30243.6|30153.6|30
1654731850000|2022-06-08 23:44:10|30254.4|30164.4|30261.1|30171.1|30261.7|30171.7|30251|30161|35
1654731860000|2022-06-08 23:44:20|30260.4|30170.4|30257.6|30167.6|30268.2|30178.2|30257.6|30167.6|30
1654731870000|2022-06-08 23:44:30|30257|30167|30246|30156|30257|30167|30246|30156|34
1654731880000|2022-06-08 23:44:40|30246.3|30156.3|30232.1|30142.1|30246.3|30156.3|30231.4|30141.4|19
1654731890000|2022-06-08 23:44:50|30234|30144|30231.7|30141.7|30234|30144|30231.6|30141.6|31
1654731900000|2022-06-08 23:45:00|30232.2|30142.2|30225.5|30135.5|30232.6|30142.6|30209.7|30119.7|38
1654731910000|2022-06-08 23:45:10|30225.6|30135.6|30228.6|30138.6|30234.5|30144.5|30216.2|30126.2|39
1654731920000|2022-06-08 23:45:20|30230.2|30140.2|30224.1|30134.1|30237.3|30147.3|30222.6|30132.6|37
1654731930000|2022-06-08 23:45:30|30227.8|30137.8|30231.8|30141.8|30231.8|30141.8|30227.3|30137.3|33
1654731940000|2022-06-08 23:45:40|30231.2|30141.2|30230.3|30140.3|30237.5|30147.5|30229.9|30139.9|35
1654731950000|2022-06-08 23:45:50|30228.6|30138.6|30245.6|30155.6|30251.4|30161.4|30228.6|30138.6|33
1654731960000|2022-06-08 23:46:00|30245.8|30155.8|30244.2|30154.2|30245.8|30155.8|30236.2|30146.2|32
1654731970000|2022-06-08 23:46:10|30243.2|30153.2|30254|30164|30256.2|30166.2|30243.2|30153.2|31
1654731980000|2022-06-08 23:46:20|30253.9|30163.9|30256|30166|30256.4|30166.4|30251.8|30161.8|27
1654731990000|2022-06-08 23:46:30|30258|30168|30251.6|30161.6|30258|30168|30251.2|30161.2|21
1654732000000|2022-06-08 23:46:40|30251.3|30161.3|30252.2|30162.2|30252.5|30162.5|30251.3|30161.3|21
1654732010000|2022-06-08 23:46:50|30252.5|30162.5|30246.5|30156.5|30252.9|30162.9|30246.5|30156.5|17
1654732020000|2022-06-08 23:47:00|30246|30156|30258|30168|30258.3|30168.3|30244.4|30154.4|33
1654732030000|2022-06-08 23:47:10|30257.5|30167.5|30266.3|30176.3|30266.7|30176.7|30257.5|30167.5|32
1654732040000|2022-06-08 23:47:20|30265.4|30175.4|30265.4|30175.4|30268|30178|30262|30172|29
1654732050000|2022-06-08 23:47:30|30265.5|30175.5|30266.3|30176.3|30266.9|30176.9|30265.4|30175.4|19
1654732060000|2022-06-08 23:47:40|30266.4|30176.4|30264.2|30174.2|30266.8|30176.8|30262.6|30172.6|21
1654732070000|2022-06-08 23:47:50|30264.3|30174.3|30269.3|30179.3|30269.4|30179.4|30264.3|30174.3|25
1654732080000|2022-06-08 23:48:00|30268.7|30178.7|30271.6|30181.6|30271.7|30181.7|30265.9|30175.9|25
1654732090000|2022-06-08 23:48:10|30270.9|30180.9|30274.1|30184.1|30274.1|30184.1|30270.4|30180.4|17
1654732100000|2022-06-08 23:48:20|30274.3|30184.3|30267.5|30177.5|30275.5|30185.5|30265.1|30175.1|29
1654732110000|2022-06-08 23:48:30|30268.4|30178.4|30267.3|30177.3|30269.6|30179.6|30266.8|30176.8|23
1654732120000|2022-06-08 23:48:40|30267.6|30177.6|30271.6|30181.6|30271.9|30181.9|30267|30177|23
1654732130000|2022-06-08 23:48:50|30271.8|30181.8|30272.1|30182.1|30273|30183|30270.9|30180.9|29
1654732140000|2022-06-08 23:49:00|30272.8|30182.8|30281.4|30191.4|30286.3|30196.3|30272.5|30182.5|31
1654732150000|2022-06-08 23:49:10|30278|30188|30271.3|30181.3|30278|30188|30270|30180|28
1654732160000|2022-06-08 23:49:20|30272.5|30182.5|30271.9|30181.9|30275.2|30185.2|30269.7|30179.7|28
1654732170000|2022-06-08 23:49:30|30270.3|30180.3|30267.4|30177.4|30273.3|30183.3|30266.3|30176.3|32
1654732180000|2022-06-08 23:49:40|30266|30176|30268.1|30178.1|30268.4|30178.4|30265.7|30175.7|25
1654732190000|2022-06-08 23:49:50|30267.8|30177.8|30269.5|30179.5|30271|30181|30266.9|30176.9|31
1654732200000|2022-06-08 23:50:00|30269.4|30179.4|30263.2|30173.2|30270.2|30180.2|30262.4|30172.4|30
1654732210000|2022-06-08 23:50:10|30263.4|30173.4|30258|30168|30264|30174|30252.4|30162.4|30
1654732220000|2022-06-08 23:50:20|30253.5|30163.5|30239.1|30149.1|30253.5|30163.5|30238.9|30148.9|34
1654732230000|2022-06-08 23:50:30|30239.5|30149.5|30236.9|30146.9|30242|30152|30236|30146|34
1654732240000|2022-06-08 23:50:40|30236.7|30146.7|30232|30142|30238.1|30148.1|30228.9|30138.9|32
1654732250000|2022-06-08 23:50:50|30232.5|30142.5|30227.6|30137.6|30233.5|30143.5|30227.6|30137.6|35
1654732260000|2022-06-08 23:51:00|30232.1|30142.1|30236.3|30146.3|30236.3|30146.3|30225.5|30135.5|33
1654732270000|2022-06-08 23:51:10|30232.8|30142.8|30232.6|30142.6|30237.5|30147.5|30225.7|30135.7|37
1654732280000|2022-06-08 23:51:20|30227|30137|30231.4|30141.4|30233.5|30143.5|30226|30136|27
1654732290000|2022-06-08 23:51:30|30228.9|30138.9|30234.4|30144.4|30234.9|30144.9|30225.9|30135.9|29
1654732300000|2022-06-08 23:51:40|30234.5|30144.5|30225.2|30135.2|30236.3|30146.3|30225.2|30135.2|31
1654732310000|2022-06-08 23:51:50|30225.1|30135.1|30214.1|30124.1|30230.4|30140.4|30214.1|30124.1|24
1654732320000|2022-06-08 23:52:00|30222.3|30132.3|30220.2|30130.2|30226.3|30136.3|30213.5|30123.5|33
1654732330000|2022-06-08 23:52:10|30218.2|30128.2|30213.1|30123.1|30221.1|30131.1|30210.8|30120.8|31
1654732340000|2022-06-08 23:52:20|30210.2|30120.2|30213.1|30123.1|30213.1|30123.1|30209.3|30119.3|13
1654732350000|2022-06-08 23:52:30|30212.8|30122.8|30231.6|30141.6|30233.3|30143.3|30212.8|30122.8|32
1654732360000|2022-06-08 23:52:40|30232.7|30142.7|30233.1|30143.1|30233.3|30143.3|30229.5|30139.5|32
1654732370000|2022-06-08 23:52:50|30231.5|30141.5|30233.1|30143.1|30234.9|30144.9|30231.5|30141.5|30
1654732380000|2022-06-08 23:53:00|30233.5|30143.5|30233.1|30143.1|30234.7|30144.7|30232.2|30142.2|31
1654732390000|2022-06-08 23:53:10|30233|30143|30233.6|30143.6|30233.8|30143.8|30232.4|30142.4|27
1654732400000|2022-06-08 23:53:20|30233.3|30143.3|30222.4|30132.4|30233.5|30143.5|30210.3|30120.3|27
1654732410000|2022-06-08 23:53:30|30224.6|30134.6|30211.8|30121.8|30224.6|30134.6|30210|30120|21
1654732420000|2022-06-08 23:53:40|30210.6|30120.6|30211.6|30121.6|30212.4|30122.4|30209.3|30119.3|27
1654732430000|2022-06-08 23:53:50|30209.7|30119.7|30210.1|30120.1|30213|30123|30209.5|30119.5|19
1654732440000|2022-06-08 23:54:00|30217|30127|30225.2|30135.2|30229.1|30139.1|30217|30127|32
1654732450000|2022-06-08 23:54:10|30225.3|30135.3|30224.2|30134.2|30225.9|30135.9|30222.7|30132.7|23
1654732460000|2022-06-08 23:54:20|30224.3|30134.3|30224.1|30134.1|30225.2|30135.2|30223.3|30133.3|19
1654732470000|2022-06-08 23:54:30|30223.4|30133.4|30222.6|30132.6|30224.6|30134.6|30222.5|30132.5|25
1654732480000|2022-06-08 23:54:40|30223.2|30133.2|30231|30141|30231.1|30141.1|30222.8|30132.8|22
1654732490000|2022-06-08 23:54:50|30230.9|30140.9|30229.9|30139.9|30230.9|30140.9|30227.7|30137.7|31
1654732500000|2022-06-08 23:55:00|30230|30140|30234.8|30144.8|30235.5|30145.5|30228.6|30138.6|35
1654732510000|2022-06-08 23:55:10|30235.2|30145.2|30231.7|30141.7|30236.6|30146.6|30230.7|30140.7|28
1654732520000|2022-06-08 23:55:20|30231.6|30141.6|30232.5|30142.5|30233.3|30143.3|30229.8|30139.8|16
1654732530000|2022-06-08 23:55:30|30233.3|30143.3|30233.4|30143.4|30233.7|30143.7|30231.5|30141.5|20
1654732540000|2022-06-08 23:55:40|30233.5|30143.5|30232.7|30142.7|30233.5|30143.5|30231.2|30141.2|24
1654732550000|2022-06-08 23:55:50|30232.3|30142.3|30227.1|30137.1|30232.9|30142.9|30225.3|30135.3|28
1654732560000|2022-06-08 23:56:00|30224.6|30134.6|30227.5|30137.5|30229|30139|30223.1|30133.1|26
1654732570000|2022-06-08 23:56:10|30227.6|30137.6|30225.1|30135.1|30227.9|30137.9|30213|30123|22
1654732580000|2022-06-08 23:56:20|30218.8|30128.8|30229.4|30139.4|30229.4|30139.4|30215.8|30125.8|25
1654732590000|2022-06-08 23:56:30|30227.5|30137.5|30225.8|30135.8|30227.5|30137.5|30222.4|30132.4|22
1654732600000|2022-06-08 23:56:40|30225.9|30135.9|30229.9|30139.9|30229.9|30139.9|30223.7|30133.7|17
1654732610000|2022-06-08 23:56:50|30231.4|30141.4|30232.8|30142.8|30235.2|30145.2|30228.8|30138.8|34
1654732620000|2022-06-08 23:57:00|30232|30142|30233.7|30143.7|30234.7|30144.7|30232|30142|21
1654732630000|2022-06-08 23:57:10|30233.8|30143.8|30219.7|30129.7|30234.7|30144.7|30219.2|30129.2|33
1654732640000|2022-06-08 23:57:20|30224.8|30134.8|30220.9|30130.9|30225.4|30135.4|30216.2|30126.2|21
1654732650000|2022-06-08 23:57:30|30220.2|30130.2|30223.4|30133.4|30223.6|30133.6|30220.2|30130.2|26
1654732660000|2022-06-08 23:57:40|30222.3|30132.3|30231.7|30141.7|30235.3|30145.3|30222.2|30132.2|34
1654732670000|2022-06-08 23:57:50|30230.6|30140.6|30234.9|30144.9|30235.3|30145.3|30230.6|30140.6|29
1654732680000|2022-06-08 23:58:00|30234.1|30144.1|30233.6|30143.6|30235.2|30145.2|30232.2|30142.2|26
1654732690000|2022-06-08 23:58:10|30234.1|30144.1|30230.5|30140.5|30235.3|30145.3|30227.6|30137.6|27
1654732700000|2022-06-08 23:58:20|30230.9|30140.9|30237.2|30147.2|30237.2|30147.2|30227.6|30137.6|33
1654732710000|2022-06-08 23:58:30|30236.3|30146.3|30236.1|30146.1|30240.1|30150.1|30236.1|30146.1|29
1654732720000|2022-06-08 23:58:40|30234.6|30144.6|30228.8|30138.8|30234.6|30144.6|30226.3|30136.3|33
1654732730000|2022-06-08 23:58:50|30229|30139|30232.9|30142.9|30234.4|30144.4|30229|30139|28
1654732740000|2022-06-08 23:59:00|30233.7|30143.7|30232.7|30142.7|30234|30144|30232.5|30142.5|27
1654732750000|2022-06-08 23:59:10|30234.3|30144.3|30230.9|30140.9|30235|30145|30229.4|30139.4|31
1654732760000|2022-06-08 23:59:20|30231.9|30141.9|30232.3|30142.3|30236.5|30146.5|30230.7|30140.7|27
1654732770000|2022-06-08 23:59:30|30231.9|30141.9|30232.5|30142.5|30233.2|30143.2|30231.6|30141.6|27
1654732780000|2022-06-08 23:59:40|30233.1|30143.1|30225.7|30135.7|30233.2|30143.2|30224.7|30134.7|31
1654732790000|2022-06-08 23:59:50|30225.1|30135.1|30226.4|30136.4|30229.4|30139.4|30224.5|30134.5|25
1654732800000|2022-06-09 00:00:00|30225.6|30135.6|30227.5|30137.5|30229.3|30139.3|30225.6|30135.6|27
1654732810000|2022-06-09 00:00:10|30228.3|30138.3|30233.4|30143.4|30233.4|30143.4|30228.3|30138.3|33
1654732820000|2022-06-09 00:00:20|30232.9|30142.9|30244.5|30154.5|30244.5|30154.5|30232.9|30142.9|25
1654732830000|2022-06-09 00:00:30|30245.2|30155.2|30245.1|30155.1|30246.7|30156.7|30242.6|30152.6|32
1654732840000|2022-06-09 00:00:40|30244.3|30154.3|30245.6|30155.6|30246.4|30156.4|30244|30154|25
1654732850000|2022-06-09 00:00:50|30245.8|30155.8|30242.8|30152.8|30247.4|30157.4|30240.2|30150.2|30
1654732860000|2022-06-09 00:01:00|30241.8|30151.8|30252.9|30162.9|30252.9|30162.9|30241.7|30151.7|35
1654732870000|2022-06-09 00:01:10|30252.8|30162.8|30258.1|30168.1|30259.1|30169.1|30252|30162|30
1654732880000|2022-06-09 00:01:20|30258.2|30168.2|30256.3|30166.3|30261.2|30171.2|30256|30166|30
1654732890000|2022-06-09 00:01:30|30256.8|30166.8|30258.7|30168.7|30259.7|30169.7|30255.6|30165.6|27
1654732900000|2022-06-09 00:01:40|30260.4|30170.4|30256.3|30166.3|30260.5|30170.5|30255.6|30165.6|31
1654732910000|2022-06-09 00:01:50|30255.9|30165.9|30238.9|30148.9|30256|30166|30234.6|30144.6|34
1654732920000|2022-06-09 00:02:00|30235.9|30145.9|30232.9|30142.9|30238.9|30148.9|30230.7|30140.7|32
1654732930000|2022-06-09 00:02:10|30228.3|30138.3|30208.4|30118.4|30236.6|30146.6|30202.5|30112.5|28
1654732940000|2022-06-09 00:02:20|30203.9|30113.9|30201.4|30111.4|30210.7|30120.7|30201.4|30111.4|32
1654732950000|2022-06-09 00:02:30|30201.8|30111.8|30197.5|30107.5|30205.2|30115.2|30197.4|30107.4|33
1654732960000|2022-06-09 00:02:40|30197.2|30107.2|30205.8|30115.8|30206.1|30116.1|30197|30107|32
1654732970000|2022-06-09 00:02:50|30204.7|30114.7|30182.8|30092.8|30208.1|30118.1|30182.8|30092.8|37
1654732980000|2022-06-09 00:03:00|30181.4|30091.4|30186.3|30096.3|30196.1|30106.1|30181.4|30091.4|30
1654732990000|2022-06-09 00:03:10|30185.3|30095.3|30205.9|30115.9|30207.2|30117.2|30183.2|30093.2|31
1654733000000|2022-06-09 00:03:20|30206.2|30116.2|30211.2|30121.2|30211.9|30121.9|30202.8|30112.8|34
1654733010000|2022-06-09 00:03:30|30210.5|30120.5|30203.4|30113.4|30214.1|30124.1|30195.8|30105.8|32
1654733020000|2022-06-09 00:03:40|30203.1|30113.1|30192.2|30102.2|30204.5|30114.5|30192.2|30102.2|32
1654733030000|2022-06-09 00:03:50|30193.5|30103.5|30196.7|30106.7|30199.7|30109.7|30189.5|30099.5|34
1654733040000|2022-06-09 00:04:00|30197.5|30107.5|30212.4|30122.4|30213.9|30123.9|30197.5|30107.5|36
1654733050000|2022-06-09 00:04:10|30211.1|30121.1|30210.2|30120.2|30211.3|30121.3|30208.7|30118.7|26
1654733060000|2022-06-09 00:04:20|30209.9|30119.9|30199.8|30109.8|30210.7|30120.7|30189.4|30099.4|32
1654733070000|2022-06-09 00:04:30|30203.1|30113.1|30180.3|30090.3|30203.1|30113.1|30180.3|30090.3|21
1654733080000|2022-06-09 00:04:40|30181.2|30091.2|30183.1|30093.1|30183.2|30093.2|30180|30090|13
1654733090000|2022-06-09 00:04:50|30181.4|30091.4|30194.6|30104.6|30194.6|30104.6|30181.4|30091.4|24
1654733100000|2022-06-09 00:05:00|30182.9|30092.9|30192.5|30102.5|30194.6|30104.6|30182.4|30092.4|26
1654733110000|2022-06-09 00:05:10|30192.8|30102.8|30190.6|30100.6|30195.1|30105.1|30188|30098|32
1654733120000|2022-06-09 00:05:20|30190.7|30100.7|30197.9|30107.9|30198|30108|30190.2|30100.2|25
1654733130000|2022-06-09 00:05:30|30199.1|30109.1|30213.6|30123.6|30214.7|30124.7|30198.8|30108.8|39
1654733140000|2022-06-09 00:05:40|30213.9|30123.9|30220.2|30130.2|30220.2|30130.2|30213.1|30123.1|29
1654733150000|2022-06-09 00:05:50|30220.3|30130.3|30217.2|30127.2|30220.4|30130.4|30216.6|30126.6|17
1654733160000|2022-06-09 00:06:00|30217.1|30127.1|30215.5|30125.5|30217.4|30127.4|30215.5|30125.5|18
1654733170000|2022-06-09 00:06:10|30215.6|30125.6|30213.3|30123.3|30217.4|30127.4|30213.3|30123.3|26
1654733180000|2022-06-09 00:06:20|30213.4|30123.4|30210.3|30120.3|30213.4|30123.4|30208.8|30118.8|23
1654733190000|2022-06-09 00:06:30|30209.7|30119.7|30207.3|30117.3|30210.6|30120.6|30205.5|30115.5|27
1654733200000|2022-06-09 00:06:40|30206.7|30116.7|30193|30103|30209.9|30119.9|30188.3|30098.3|31
1654733210000|2022-06-09 00:06:50|30193.6|30103.6|30180.8|30090.8|30193.6|30103.6|30179.5|30089.5|32
1654733220000|2022-06-09 00:07:00|30186.2|30096.2|30176.7|30086.7|30190.9|30100.9|30175.2|30085.2|27
1654733230000|2022-06-09 00:07:10|30177.1|30087.1|30185.7|30095.7|30185.7|30095.7|30177.1|30087.1|26
1654733240000|2022-06-09 00:07:20|30185|30095|30188.5|30098.5|30188.5|30098.5|30183.5|30093.5|15
1654733250000|2022-06-09 00:07:30|30188.2|30098.2|30184.6|30094.6|30189.6|30099.6|30184.6|30094.6|28
1654733260000|2022-06-09 00:07:40|30184.5|30094.5|30189.3|30099.3|30189.5|30099.5|30181.5|30091.5|26
1654733270000|2022-06-09 00:07:50|30189.1|30099.1|30188.4|30098.4|30189.6|30099.6|30185.1|30095.1|21
1654733280000|2022-06-09 00:08:00|30187.4|30097.4|30187.2|30097.2|30189.9|30099.9|30187.2|30097.2|20
1654733290000|2022-06-09 00:08:10|30186.6|30096.6|30176.3|30086.3|30186.6|30096.6|30174.4|30084.4|23
1654733300000|2022-06-09 00:08:20|30175.8|30085.8|30178.1|30088.1|30179.4|30089.4|30175.7|30085.7|19
1654733310000|2022-06-09 00:08:30|30177.9|30087.9|30165.7|30075.7|30178.3|30088.3|30165.7|30075.7|24
1654733320000|2022-06-09 00:08:40|30167.6|30077.6|30163.6|30073.6|30168.6|30078.6|30157.7|30067.7|24
1654733330000|2022-06-09 00:08:50|30162.8|30072.8|30168.4|30078.4|30168.9|30078.9|30160.7|30070.7|29
1654733340000|2022-06-09 00:09:00|30168.3|30078.3|30184.3|30094.3|30185|30095|30167.8|30077.8|34
1654733350000|2022-06-09 00:09:10|30184.7|30094.7|30183.9|30093.9|30185.3|30095.3|30183.1|30093.1|28
1654733360000|2022-06-09 00:09:20|30183.7|30093.7|30169|30079|30184.3|30094.3|30169|30079|28
1654733370000|2022-06-09 00:09:30|30168.2|30078.2|30159|30069|30170|30080|30159|30069|36
1654733380000|2022-06-09 00:09:40|30162.6|30072.6|30144.4|30054.4|30163.6|30073.6|30143.7|30053.7|33
1654733390000|2022-06-09 00:09:50|30143.2|30053.2|30142.1|30052.1|30143.9|30053.9|30137.1|30047.1|34
1654733400000|2022-06-09 00:10:00|30144.9|30054.9|30152|30062|30152|30062|30144.9|30054.9|33
1654733410000|2022-06-09 00:10:10|30151.3|30061.3|30170.3|30080.3|30171.2|30081.2|30150.9|30060.9|30
1654733420000|2022-06-09 00:10:20|30172|30082|30184|30094|30197.8|30107.8|30172|30082|38
1654733430000|2022-06-09 00:10:30|30184.3|30094.3|30186.8|30096.8|30192.4|30102.4|30184.3|30094.3|28
1654733440000|2022-06-09 00:10:40|30187.3|30097.3|30183.4|30093.4|30187.9|30097.9|30179.7|30089.7|31
1654733450000|2022-06-09 00:10:50|30183|30093|30183.6|30093.6|30185.1|30095.1|30182.2|30092.2|30
1654733460000|2022-06-09 00:11:00|30183.8|30093.8|30207.2|30117.2|30207.2|30117.2|30183.8|30093.8|33
1654733470000|2022-06-09 00:11:10|30207.1|30117.1|30203.5|30113.5|30207.7|30117.7|30198.6|30108.6|37
1654733480000|2022-06-09 00:11:20|30203.7|30113.7|30188.5|30098.5|30203.7|30113.7|30188.3|30098.3|34
1654733490000|2022-06-09 00:11:30|30188.6|30098.6|30192.3|30102.3|30192.5|30102.5|30188.3|30098.3|29
1654733500000|2022-06-09 00:11:40|30191.5|30101.5|30191.1|30101.1|30192.6|30102.6|30189.4|30099.4|21
1654733510000|2022-06-09 00:11:50|30187.3|30097.3|30186.4|30096.4|30192.8|30102.8|30184.8|30094.8|25
1654733520000|2022-06-09 00:12:00|30186.3|30096.3|30183.7|30093.7|30186.7|30096.7|30183.7|30093.7|26
1654733530000|2022-06-09 00:12:10|30184.2|30094.2|30182.5|30092.5|30186.6|30096.6|30178|30088|28
1654733540000|2022-06-09 00:12:20|30183.1|30093.1|30192|30102|30194.4|30104.4|30183.1|30093.1|32
1654733550000|2022-06-09 00:12:30|30191.9|30101.9|30195.2|30105.2|30198.6|30108.6|30191.9|30101.9|28
1654733560000|2022-06-09 00:12:40|30195.3|30105.3|30195.1|30105.1|30197.7|30107.7|30194.7|30104.7|30
1654733570000|2022-06-09 00:12:50|30195.3|30105.3|30194|30104|30195.6|30105.6|30190.8|30100.8|36
1654733580000|2022-06-09 00:13:00|30194.3|30104.3|30209|30119|30209.2|30119.2|30192.6|30102.6|27
1654733590000|2022-06-09 00:13:10|30209.6|30119.6|30222.9|30132.9|30224.9|30134.9|30208.9|30118.9|37
1654733600000|2022-06-09 00:13:20|30221.5|30131.5|30218.9|30128.9|30221.5|30131.5|30216.8|30126.8|28
1654733610000|2022-06-09 00:13:30|30220.1|30130.1|30220.6|30130.6|30224.5|30134.5|30217.1|30127.1|31
1654733620000|2022-06-09 00:13:40|30222|30132|30216.2|30126.2|30222|30132|30215.6|30125.6|24
1654733630000|2022-06-09 00:13:50|30218.8|30128.8|30217.4|30127.4|30218.8|30128.8|30212.6|30122.6|18
1654733640000|2022-06-09 00:14:00|30217.6|30127.6|30217.7|30127.7|30218.6|30128.6|30215.6|30125.6|22
1654733650000|2022-06-09 00:14:10|30217.9|30127.9|30205.3|30115.3|30218|30128|30205|30115|29
1654733660000|2022-06-09 00:14:20|30204.6|30114.6|30202.8|30112.8|30204.6|30114.6|30202.5|30112.5|19
1654733670000|2022-06-09 00:14:30|30202.7|30112.7|30203.1|30113.1|30203.1|30113.1|30202|30112|13
1654733680000|2022-06-09 00:14:40|30203.8|30113.8|30213.8|30123.8|30213.8|30123.8|30202.6|30112.6|30
1654733690000|2022-06-09 00:14:50|30213.4|30123.4|30213.7|30123.7|30214.3|30124.3|30213.2|30123.2|18
1654733700000|2022-06-09 00:15:00|30213.6|30123.6|30207.8|30117.8|30214.7|30124.7|30203.9|30113.9|27
1654733710000|2022-06-09 00:15:10|30207.2|30117.2|30209.1|30119.1|30213.5|30123.5|30206.7|30116.7|36
1654733720000|2022-06-09 00:15:20|30209.8|30119.8|30206.7|30116.7|30210.5|30120.5|30202.2|30112.2|30
1654733730000|2022-06-09 00:15:30|30206.5|30116.5|30191.4|30101.4|30207.5|30117.5|30191.2|30101.2|31
1654733740000|2022-06-09 00:15:40|30191.2|30101.2|30186|30096|30192.9|30102.9|30180.8|30090.8|24
1654733750000|2022-06-09 00:15:50|30186.3|30096.3|30164.5|30074.5|30186.3|30096.3|30164.3|30074.3|28
1654733760000|2022-06-09 00:16:00|30163.9|30073.9|30151.2|30061.2|30164.6|30074.6|30151.2|30061.2|39
1654733770000|2022-06-09 00:16:10|30152.5|30062.5|30150.6|30060.6|30154.7|30064.7|30141.9|30051.9|39
1654733780000|2022-06-09 00:16:20|30151.2|30061.2|30154.5|30064.5|30161.2|30071.2|30150|30060|36
1654733790000|2022-06-09 00:16:30|30157.9|30067.9|30156.8|30066.8|30162.2|30072.2|30154|30064|36
1654733800000|2022-06-09 00:16:40|30157.3|30067.3|30158.7|30068.7|30168.3|30078.3|30157.3|30067.3|35
1654733810000|2022-06-09 00:16:50|30158.8|30068.8|30145.5|30055.5|30158.8|30068.8|30145.1|30055.1|32
1654733820000|2022-06-09 00:17:00|30145.3|30055.3|30144.7|30054.7|30147.9|30057.9|30143.9|30053.9|35
1654733830000|2022-06-09 00:17:10|30136.5|30046.5|30137.7|30047.7|30141.3|30051.3|30134.6|30044.6|33
1654733840000|2022-06-09 00:17:20|30136.9|30046.9|30140.9|30050.9|30141.6|30051.6|30136.9|30046.9|33
1654733850000|2022-06-09 00:17:30|30141|30051|30142.3|30052.3|30142.3|30052.3|30141|30051|11
1654733860000|2022-06-09 00:17:40|30142.2|30052.2|30141.5|30051.5|30142.3|30052.3|30140|30050|15
1654733870000|2022-06-09 00:17:50|30141.6|30051.6|30132.9|30042.9|30142.7|30052.7|30132.2|30042.2|24
1654733880000|2022-06-09 00:18:00|30133.9|30043.9|30131.6|30041.6|30134.3|30044.3|30128.6|30038.6|33
1654733890000|2022-06-09 00:18:10|30131.5|30041.5|30141.4|30051.4|30144.6|30054.6|30131.5|30041.5|36
1654733900000|2022-06-09 00:18:20|30142.2|30052.2|30146.2|30056.2|30146.2|30056.2|30139.6|30049.6|32
1654733910000|2022-06-09 00:18:30|30144.7|30054.7|30145|30055|30158.5|30068.5|30144.7|30054.7|34
1654733920000|2022-06-09 00:18:40|30145.7|30055.7|30141.1|30051.1|30146.1|30056.1|30135|30045|34
1654733930000|2022-06-09 00:18:50|30143.3|30053.3|30140.8|30050.8|30143.3|30053.3|30136.9|30046.9|29
1654733940000|2022-06-09 00:19:00|30139.8|30049.8|30150.2|30060.2|30150.2|30060.2|30138.1|30048.1|29
1654733950000|2022-06-09 00:19:10|30150.7|30060.7|30171|30081|30171|30081|30150.1|30060.1|36
1654733960000|2022-06-09 00:19:20|30170.4|30080.4|30168.2|30078.2|30180.8|30090.8|30167.8|30077.8|35
1654733970000|2022-06-09 00:19:30|30168.1|30078.1|30181.6|30091.6|30182.5|30092.5|30166.4|30076.4|36
1654733980000|2022-06-09 00:19:40|30181|30091|30174.9|30084.9|30181.2|30091.2|30169.1|30079.1|36
1654733990000|2022-06-09 00:19:50|30176.4|30086.4|30171.9|30081.9|30176.6|30086.6|30170.5|30080.5|32
1654734000000|2022-06-09 00:20:00|30172.6|30082.6|30175.6|30085.6|30179.8|30089.8|30172.6|30082.6|31
1654734010000|2022-06-09 00:20:10|30176.1|30086.1|30167.8|30077.8|30176.7|30086.7|30167.3|30077.3|31
1654734020000|2022-06-09 00:20:20|30168.9|30078.9|30172.9|30082.9|30173.2|30083.2|30161.7|30071.7|33
1654734030000|2022-06-09 00:20:30|30173|30083|30173.6|30083.6|30174.6|30084.6|30171.9|30081.9|30
1654734040000|2022-06-09 00:20:40|30172.6|30082.6|30172.7|30082.7|30179|30089|30171.2|30081.2|31
1654734050000|2022-06-09 00:20:50|30172.4|30082.4|30172.3|30082.3|30173.8|30083.8|30172.3|30082.3|20
1654734060000|2022-06-09 00:21:00|30172.4|30082.4|30170.2|30080.2|30173.3|30083.3|30170.2|30080.2|31
1654734070000|2022-06-09 00:21:10|30169.9|30079.9|30169.3|30079.3|30170.9|30080.9|30164.9|30074.9|36
1654734080000|2022-06-09 00:21:20|30168.6|30078.6|30163.8|30073.8|30168.9|30078.9|30163.8|30073.8|26
1654734090000|2022-06-09 00:21:30|30163|30073|30158.8|30068.8|30163|30073|30157.1|30067.1|33
1654734100000|2022-06-09 00:21:40|30158.7|30068.7|30158.7|30068.7|30160.7|30070.7|30157.5|30067.5|29
1654734110000|2022-06-09 00:21:50|30157.8|30067.8|30148.3|30058.3|30159.1|30069.1|30147.2|30057.2|35
1654734120000|2022-06-09 00:22:00|30147.1|30057.1|30144.9|30054.9|30150.2|30060.2|30141.7|30051.7|32
1654734130000|2022-06-09 00:22:10|30144.8|30054.8|30139.3|30049.3|30146.5|30056.5|30139.1|30049.1|27
1654734140000|2022-06-09 00:22:20|30140.2|30050.2|30148.8|30058.8|30151|30061|30139.6|30049.6|32
1654734150000|2022-06-09 00:22:30|30149.8|30059.8|30153.1|30063.1|30153.1|30063.1|30145.4|30055.4|29
1654734160000|2022-06-09 00:22:40|30153.4|30063.4|30157.7|30067.7|30160.1|30070.1|30151.9|30061.9|33
1654734170000|2022-06-09 00:22:50|30158.3|30068.3|30167.5|30077.5|30170.1|30080.1|30158.3|30068.3|35
1654734180000|2022-06-09 00:23:00|30172.8|30082.8|30170.2|30080.2|30180.5|30090.5|30170.1|30080.1|38
1654734190000|2022-06-09 00:23:10|30171.6|30081.6|30171.7|30081.7|30172.2|30082.2|30170.3|30080.3|31
1654734200000|2022-06-09 00:23:20|30171.9|30081.9|30158.9|30068.9|30172.6|30082.6|30157.7|30067.7|31
1654734210000|2022-06-09 00:23:30|30158.8|30068.8|30155.3|30065.3|30162.1|30072.1|30154|30064|34
1654734220000|2022-06-09 00:23:40|30157.6|30067.6|30157.8|30067.8|30159.8|30069.8|30155.2|30065.2|31
1654734230000|2022-06-09 00:23:50|30158.6|30068.6|30157|30067|30160.3|30070.3|30156.1|30066.1|31
1654734240000|2022-06-09 00:24:00|30157.2|30067.2|30165.9|30075.9|30166.3|30076.3|30157.1|30067.1|34
1654734250000|2022-06-09 00:24:10|30165.4|30075.4|30169.2|30079.2|30172.1|30082.1|30164.2|30074.2|33
1654734260000|2022-06-09 00:24:20|30168.8|30078.8|30169.7|30079.7|30170.9|30080.9|30167.9|30077.9|30
1654734270000|2022-06-09 00:24:30|30169.6|30079.6|30163|30073|30171.6|30081.6|30162.7|30072.7|33
1654734280000|2022-06-09 00:24:40|30163.2|30073.2|30161.5|30071.5|30164.1|30074.1|30161.5|30071.5|22
1654734290000|2022-06-09 00:24:50|30162.4|30072.4|30156.3|30066.3|30162.4|30072.4|30154.9|30064.9|32
1654734300000|2022-06-09 00:25:00|30155.1|30065.1|30153.9|30063.9|30157.4|30067.4|30153.6|30063.6|26
1654734310000|2022-06-09 00:25:10|30153.8|30063.8|30152.2|30062.2|30155.8|30065.8|30151.2|30061.2|33
1654734320000|2022-06-09 00:25:20|30152.1|30062.1|30155.8|30065.8|30156.5|30066.5|30152.1|30062.1|30
1654734330000|2022-06-09 00:25:30|30154.9|30064.9|30156.2|30066.2|30157.4|30067.4|30154.9|30064.9|28
1654734340000|2022-06-09 00:25:40|30156.1|30066.1|30150.2|30060.2|30159.2|30069.2|30149.3|30059.3|34
1654734350000|2022-06-09 00:25:50|30148.8|30058.8|30149.4|30059.4|30151.4|30061.4|30147.6|30057.6|29
1654734360000|2022-06-09 00:26:00|30149.5|30059.5|30143.2|30053.2|30156|30066|30137.3|30047.3|32
1654734370000|2022-06-09 00:26:10|30143|30053|30140.4|30050.4|30143|30053|30137.4|30047.4|27
1654734380000|2022-06-09 00:26:20|30140.2|30050.2|30136.6|30046.6|30140.2|30050.2|30136.3|30046.3|29
1654734390000|2022-06-09 00:26:30|30136.8|30046.8|30140.1|30050.1|30140.7|30050.7|30136.8|30046.8|33
1654734400000|2022-06-09 00:26:40|30139.9|30049.9|30139|30049|30139.9|30049.9|30137.7|30047.7|22
1654734410000|2022-06-09 00:26:50|30137.9|30047.9|30138.5|30048.5|30139|30049|30137.9|30047.9|24
1654734420000|2022-06-09 00:27:00|30138.6|30048.6|30127.1|30037.1|30138.6|30048.6|30127.1|30037.1|17
1654734430000|2022-06-09 00:27:10|30129.5|30039.5|30133.2|30043.2|30136.2|30046.2|30124.5|30034.5|30
1654734440000|2022-06-09 00:27:20|30135.7|30045.7|30143.6|30053.6|30147.7|30057.7|30134.9|30044.9|34
1654734450000|2022-06-09 00:27:30|30143.3|30053.3|30155.8|30065.8|30155.8|30065.8|30143.3|30053.3|15
1654734460000|2022-06-09 00:27:40|30154.1|30064.1|30152.7|30062.7|30158.4|30068.4|30152.7|30062.7|22
1654734470000|2022-06-09 00:27:50|30155|30065|30156.5|30066.5|30156.5|30066.5|30151.6|30061.6|16
1654734480000|2022-06-09 00:28:00|30155.2|30065.2|30154.3|30064.3|30155.5|30065.5|30151.1|30061.1|24
1654734490000|2022-06-09 00:28:10|30156.1|30066.1|30159|30069|30159.1|30069.1|30153.3|30063.3|29
1654734500000|2022-06-09 00:28:20|30158.7|30068.7|30158.1|30068.1|30161.1|30071.1|30156.5|30066.5|18
1654734510000|2022-06-09 00:28:30|30158.8|30068.8|30158.8|30068.8|30160.7|30070.7|30157.3|30067.3|21
1654734520000|2022-06-09 00:28:40|30158.1|30068.1|30156.1|30066.1|30162.2|30072.2|30156.1|30066.1|24
1654734530000|2022-06-09 00:28:50|30155.5|30065.5|30158|30068|30158|30068|30147.6|30057.6|31
1654734540000|2022-06-09 00:29:00|30159.8|30069.8|30166.5|30076.5|30168.6|30078.6|30158|30068|20
1654734550000|2022-06-09 00:29:10|30165.1|30075.1|30164.9|30074.9|30167.9|30077.9|30164.5|30074.5|19
1654734560000|2022-06-09 00:29:20|30164.8|30074.8|30166.8|30076.8|30166.9|30076.9|30164|30074|24
1654734570000|2022-06-09 00:29:30|30167.4|30077.4|30164.4|30074.4|30169.6|30079.6|30162.6|30072.6|29
1654734580000|2022-06-09 00:29:40|30164.5|30074.5|30159.7|30069.7|30165.1|30075.1|30159.1|30069.1|26
1654734590000|2022-06-09 00:29:50|30160.4|30070.4|30158.8|30068.8|30161.1|30071.1|30155.6|30065.6|24
1654734600000|2022-06-09 00:30:00|30157.9|30067.9|30144.8|30054.8|30164.8|30074.8|30144.8|30054.8|33
1654734610000|2022-06-09 00:30:10|30145.2|30055.2|30145.1|30055.1|30145.3|30055.3|30141.7|30051.7|26
1654734620000|2022-06-09 00:30:20|30145.7|30055.7|30145.1|30055.1|30145.7|30055.7|30143.7|30053.7|23
1654734630000|2022-06-09 00:30:30|30144.1|30054.1|30131.3|30041.3|30144.1|30054.1|30129.9|30039.9|37
1654734640000|2022-06-09 00:30:40|30125.8|30035.8|30114.3|30024.3|30131.1|30041.1|30105|30015|35
1654734650000|2022-06-09 00:30:50|30115.4|30025.4|30135.5|30045.5|30137|30047|30114.2|30024.2|33
1654734660000|2022-06-09 00:31:00|30135.4|30045.4|30145.2|30055.2|30150.4|30060.4|30134|30044|39
1654734670000|2022-06-09 00:31:10|30146.9|30056.9|30144.1|30054.1|30151.1|30061.1|30143.8|30053.8|33
1654734680000|2022-06-09 00:31:20|30144.8|30054.8|30139.9|30049.9|30144.8|30054.8|30137.5|30047.5|35
1654734690000|2022-06-09 00:31:30|30139.8|30049.8|30131.8|30041.8|30139.8|30049.8|30128.4|30038.4|33
1654734700000|2022-06-09 00:31:40|30130.5|30040.5|30113.9|30023.9|30131.5|30041.5|30113.9|30023.9|37
1654734710000|2022-06-09 00:31:50|30113.3|30023.3|30104.6|30014.6|30113.3|30023.3|30104.6|30014.6|15
1654734720000|2022-06-09 00:32:00|30105.5|30015.5|30105.8|30015.8|30106.8|30016.8|30104.6|30014.6|25
1654734730000|2022-06-09 00:32:10|30108|30018|30105.5|30015.5|30108|30018|30100.7|30010.7|35
1654734740000|2022-06-09 00:32:20|30102.8|30012.8|30118|30028|30120.2|30030.2|30102.6|30012.6|36
1654734750000|2022-06-09 00:32:30|30119.1|30029.1|30106.7|30016.7|30119.1|30029.1|30104.4|30014.4|34
1654734760000|2022-06-09 00:32:40|30107.4|30017.4|30105.6|30015.6|30107.8|30017.8|30104.5|30014.5|28
1654734770000|2022-06-09 00:32:50|30106.6|30016.6|30112.8|30022.8|30112.8|30022.8|30106.5|30016.5|30
1654734780000|2022-06-09 00:33:00|30112.7|30022.7|30107.5|30017.5|30112.7|30022.7|30105.3|30015.3|27
1654734790000|2022-06-09 00:33:10|30108.6|30018.6|30107.8|30017.8|30108.6|30018.6|30105.5|30015.5|26
1654734800000|2022-06-09 00:33:20|30107.1|30017.1|30106.9|30016.9|30112.4|30022.4|30106.3|30016.3|25
1654734810000|2022-06-09 00:33:30|30107.2|30017.2|30112.5|30022.5|30113.3|30023.3|30106.7|30016.7|34
1654734820000|2022-06-09 00:33:40|30112.1|30022.1|30104.1|30014.1|30112.9|30022.9|30104.1|30014.1|35
1654734830000|2022-06-09 00:33:50|30104.3|30014.3|30099.6|30009.6|30104.6|30014.6|30097.5|30007.5|25
1654734840000|2022-06-09 00:34:00|30100|30010|30095.1|30005.1|30100|30010|30095|30005|27
1654734850000|2022-06-09 00:34:10|30097|30007|30097.1|30007.1|30100.5|30010.5|30095.7|30005.7|28
1654734860000|2022-06-09 00:34:20|30096.5|30006.5|30095.6|30005.6|30099.5|30009.5|30094.7|30004.7|28
1654734870000|2022-06-09 00:34:30|30097.2|30007.2|30114.4|30024.4|30116.6|30026.6|30095.2|30005.2|35
1654734880000|2022-06-09 00:34:40|30113.6|30023.6|30105.4|30015.4|30114.3|30024.3|30100.3|30010.3|30
1654734890000|2022-06-09 00:34:50|30105.5|30015.5|30107|30017|30108.9|30018.9|30100.3|30010.3|36
1654734900000|2022-06-09 00:35:00|30106.9|30016.9|30116.4|30026.4|30116.4|30026.4|30104.7|30014.7|29
1654734910000|2022-06-09 00:35:10|30117.8|30027.8|30131.1|30041.1|30131.1|30041.1|30115.5|30025.5|32
1654734920000|2022-06-09 00:35:20|30129.2|30039.2|30133.1|30043.1|30133.2|30043.2|30127.9|30037.9|26
1654734930000|2022-06-09 00:35:30|30133.6|30043.6|30145.1|30055.1|30145.6|30055.6|30133.6|30043.6|29
1654734940000|2022-06-09 00:35:40|30143.3|30053.3|30136.1|30046.1|30145.5|30055.5|30134.8|30044.8|34
1654734950000|2022-06-09 00:35:50|30136.2|30046.2|30120.5|30030.5|30136.2|30046.2|30116.8|30026.8|38
1654734960000|2022-06-09 00:36:00|30119.5|30029.5|30134.9|30044.9|30139|30049|30119.4|30029.4|33
1654734970000|2022-06-09 00:36:10|30137.1|30047.1|30137|30047|30146.8|30056.8|30137|30047|33
1654734980000|2022-06-09 00:36:20|30137.5|30047.5|30134.8|30044.8|30140.9|30050.9|30131.9|30041.9|35
1654734990000|2022-06-09 00:36:30|30135.5|30045.5|30141.5|30051.5|30142.6|30052.6|30130.1|30040.1|33
1654735000000|2022-06-09 00:36:40|30140.6|30050.6|30129.7|30039.7|30140.6|30050.6|30123.9|30033.9|38
1654735010000|2022-06-09 00:36:50|30132.6|30042.6|30142.3|30052.3|30146|30056|30131.6|30041.6|32
1654735020000|2022-06-09 00:37:00|30143.2|30053.2|30148|30058|30148.7|30058.7|30137.4|30047.4|37
1654735030000|2022-06-09 00:37:10|30147.9|30057.9|30155.9|30065.9|30157.1|30067.1|30140.3|30050.3|34
1654735040000|2022-06-09 00:37:20|30156.5|30066.5|30145.6|30055.6|30157.4|30067.4|30145.6|30055.6|30
1654735050000|2022-06-09 00:37:30|30145.8|30055.8|30146.5|30056.5|30149.9|30059.9|30144.8|30054.8|35
1654735060000|2022-06-09 00:37:40|30146.9|30056.9|30146.7|30056.7|30147.8|30057.8|30145.5|30055.5|31
1654735070000|2022-06-09 00:37:50|30146.9|30056.9|30141.7|30051.7|30146.9|30056.9|30137.7|30047.7|31
1654735080000|2022-06-09 00:38:00|30140.4|30050.4|30134.6|30044.6|30140.5|30050.5|30131.3|30041.3|33
1654735090000|2022-06-09 00:38:10|30134.9|30044.9|30133.1|30043.1|30135.2|30045.2|30132.3|30042.3|27
1654735100000|2022-06-09 00:38:20|30133.5|30043.5|30132.1|30042.1|30134.2|30044.2|30132|30042|23
1654735110000|2022-06-09 00:38:30|30132|30042|30143.3|30053.3|30145.2|30055.2|30132|30042|19
1654735120000|2022-06-09 00:38:40|30143.8|30053.8|30144.1|30054.1|30144.2|30054.2|30141.1|30051.1|31
1654735130000|2022-06-09 00:38:50|30144.8|30054.8|30150.9|30060.9|30150.9|30060.9|30140|30050|35
1654735140000|2022-06-09 00:39:00|30151.2|30061.2|30150.4|30060.4|30151.4|30061.4|30146.2|30056.2|37
1654735150000|2022-06-09 00:39:10|30149.7|30059.7|30149.3|30059.3|30152.3|30062.3|30148.3|30058.3|30
1654735160000|2022-06-09 00:39:20|30149.2|30059.2|30157.1|30067.1|30162.9|30072.9|30149|30059|33
1654735170000|2022-06-09 00:39:30|30158|30068|30172.1|30082.1|30180.2|30090.2|30157.4|30067.4|35
1654735180000|2022-06-09 00:39:40|30172.8|30082.8|30171.6|30081.6|30176.6|30086.6|30170.2|30080.2|34
1654735190000|2022-06-09 00:39:50|30171.5|30081.5|30169.6|30079.6|30173.3|30083.3|30169.4|30079.4|28
1654735200000|2022-06-09 00:40:00|30169|30079|30167.6|30077.6|30171.6|30081.6|30163.8|30073.8|33
1654735210000|2022-06-09 00:40:10|30164.4|30074.4|30148.3|30058.3|30167.6|30077.6|30144.9|30054.9|34
1654735220000|2022-06-09 00:40:20|30148.9|30058.9|30144.2|30054.2|30149.7|30059.7|30144.2|30054.2|21
1654735230000|2022-06-09 00:40:30|30145.4|30055.4|30150.1|30060.1|30150.3|30060.3|30144.2|30054.2|30
1654735240000|2022-06-09 00:40:40|30149.9|30059.9|30149.7|30059.7|30151.4|30061.4|30144.7|30054.7|25
1654735250000|2022-06-09 00:40:50|30145.6|30055.6|30149.1|30059.1|30150.8|30060.8|30143.2|30053.2|17
1654735260000|2022-06-09 00:41:00|30143.1|30053.1|30151.4|30061.4|30151.4|30061.4|30142.2|30052.2|27
1654735270000|2022-06-09 00:41:10|30150.8|30060.8|30143.9|30053.9|30151.4|30061.4|30143.9|30053.9|10
1654735280000|2022-06-09 00:41:20|30149.4|30059.4|30137.8|30047.8|30149.4|30059.4|30133.9|30043.9|26
1654735290000|2022-06-09 00:41:30|30142.9|30052.9|30138.2|30048.2|30146.1|30056.1|30136.4|30046.4|23
1654735300000|2022-06-09 00:41:40|30138.6|30048.6|30140.8|30050.8|30143.6|30053.6|30137.2|30047.2|19
1654735310000|2022-06-09 00:41:50|30145.3|30055.3|30141.5|30051.5|30146.1|30056.1|30140.7|30050.7|29
1654735320000|2022-06-09 00:42:00|30140.7|30050.7|30145.6|30055.6|30145.6|30055.6|30136.7|30046.7|26
1654735330000|2022-06-09 00:42:10|30144.6|30054.6|30142.3|30052.3|30145.1|30055.1|30140.8|30050.8|29
1654735340000|2022-06-09 00:42:20|30143|30053|30141.7|30051.7|30143.6|30053.6|30141.7|30051.7|23
1654735350000|2022-06-09 00:42:30|30141.6|30051.6|30122.9|30032.9|30141.6|30051.6|30122.1|30032.1|27
1654735360000|2022-06-09 00:42:40|30122.8|30032.8|30116.6|30026.6|30123|30033|30115.6|30025.6|20
1654735370000|2022-06-09 00:42:50|30119.4|30029.4|30120.9|30030.9|30121.2|30031.2|30118.4|30028.4|26
1654735380000|2022-06-09 00:43:00|30121.2|30031.2|30120.5|30030.5|30124.6|30034.6|30120.3|30030.3|22
1654735390000|2022-06-09 00:43:10|30119.8|30029.8|30120.9|30030.9|30123.4|30033.4|30117.4|30027.4|24
1654735400000|2022-06-09 00:43:20|30121|30031|30127.1|30037.1|30127.4|30037.4|30120.5|30030.5|20
1654735410000|2022-06-09 00:43:30|30127.2|30037.2|30127.5|30037.5|30131.3|30041.3|30127.1|30037.1|21
1654735420000|2022-06-09 00:43:40|30126.6|30036.6|30137|30047|30141.2|30051.2|30126.3|30036.3|34
1654735430000|2022-06-09 00:43:50|30136.6|30046.6|30136.5|30046.5|30137.5|30047.5|30131.6|30041.6|29
1654735440000|2022-06-09 00:44:00|30137.2|30047.2|30141.9|30051.9|30142|30052|30136.4|30046.4|28
1654735450000|2022-06-09 00:44:10|30141.6|30051.6|30142.7|30052.7|30144.2|30054.2|30138.6|30048.6|25
1654735460000|2022-06-09 00:44:20|30142.4|30052.4|30152.8|30062.8|30154.1|30064.1|30141.4|30051.4|34
1654735470000|2022-06-09 00:44:30|30153.5|30063.5|30180.1|30090.1|30180.1|30090.1|30152.8|30062.8|27
1654735480000|2022-06-09 00:44:40|30184.1|30094.1|30177.9|30087.9|30186.4|30096.4|30176.2|30086.2|37
1654735490000|2022-06-09 00:44:50|30177|30087|30180.2|30090.2|30181.3|30091.3|30168.9|30078.9|36
1654735500000|2022-06-09 00:45:00|30179.6|30089.6|30190.7|30100.7|30190.9|30100.9|30178.6|30088.6|28
1654735510000|2022-06-09 00:45:10|30190.9|30100.9|30231.7|30141.7|30234.4|30144.4|30189|30099|37
1654735520000|2022-06-09 00:45:20|30232.4|30142.4|30231.4|30141.4|30234.8|30144.8|30225|30135|33
1654735530000|2022-06-09 00:45:30|30231|30141|30229.2|30139.2|30240|30150|30224.4|30134.4|33
1654735540000|2022-06-09 00:45:40|30228.2|30138.2|30259.7|30169.7|30259.7|30169.7|30228.2|30138.2|39
1654735550000|2022-06-09 00:45:50|30259.1|30169.1|30257.7|30167.7|30268.3|30178.3|30256.8|30166.8|38
1654735560000|2022-06-09 00:46:00|30257.3|30167.3|30274.5|30184.5|30274.5|30184.5|30257.3|30167.3|35
1654735570000|2022-06-09 00:46:10|30273.9|30183.9|30280.7|30190.7|30288.8|30198.8|30273.9|30183.9|38
1654735580000|2022-06-09 00:46:20|30282.3|30192.3|30281.1|30191.1|30290.7|30200.7|30277.4|30187.4|38
1654735590000|2022-06-09 00:46:30|30281.5|30191.5|30269.3|30179.3|30282.9|30192.9|30264.4|30174.4|37
1654735600000|2022-06-09 00:46:40|30269.4|30179.4|30273.6|30183.6|30275.3|30185.3|30264.1|30174.1|39
1654735610000|2022-06-09 00:46:50|30273.7|30183.7|30251.9|30161.9|30273.7|30183.7|30250.8|30160.8|38
1654735620000|2022-06-09 00:47:00|30250|30160|30247|30157|30257.2|30167.2|30246|30156|39
1654735630000|2022-06-09 00:47:10|30246.3|30156.3|30225.8|30135.8|30246.3|30156.3|30221.3|30131.3|39
1654735640000|2022-06-09 00:47:20|30227|30137|30225.7|30135.7|30227.7|30137.7|30225.3|30135.3|31
1654735650000|2022-06-09 00:47:30|30225.8|30135.8|30226.6|30136.6|30228.5|30138.5|30225.6|30135.6|17
1654735660000|2022-06-09 00:47:40|30226.7|30136.7|30226.1|30136.1|30227.7|30137.7|30223.5|30133.5|32
1654735670000|2022-06-09 00:47:50|30226.7|30136.7|30220.3|30130.3|30226.7|30136.7|30217.7|30127.7|34
1654735680000|2022-06-09 00:48:00|30219.9|30129.9|30225.2|30135.2|30226.5|30136.5|30219.7|30129.7|30
1654735690000|2022-06-09 00:48:10|30226.2|30136.2|30228|30138|30228.4|30138.4|30224|30134|30
1654735700000|2022-06-09 00:48:20|30227.1|30137.1|30235.9|30145.9|30237.2|30147.2|30227.1|30137.1|29
1654735710000|2022-06-09 00:48:30|30236|30146|30232.4|30142.4|30236.2|30146.2|30231.2|30141.2|26
1654735720000|2022-06-09 00:48:40|30231.9|30141.9|30247.5|30157.5|30256.8|30166.8|30231.9|30141.9|36
1654735730000|2022-06-09 00:48:50|30248.3|30158.3|30249|30159|30256.1|30166.1|30246.8|30156.8|32
1654735740000|2022-06-09 00:49:00|30252.3|30162.3|30247|30157|30255.4|30165.4|30246.7|30156.7|33
1654735750000|2022-06-09 00:49:10|30247.1|30157.1|30250.1|30160.1|30250.5|30160.5|30246.2|30156.2|33
1654735760000|2022-06-09 00:49:20|30249.6|30159.6|30250.2|30160.2|30252.1|30162.1|30244.5|30154.5|31
1654735770000|2022-06-09 00:49:30|30250.7|30160.7|30265.5|30175.5|30266.8|30176.8|30250.7|30160.7|27
1654735780000|2022-06-09 00:49:40|30265.8|30175.8|30263.7|30173.7|30265.8|30175.8|30262.6|30172.6|29
1654735790000|2022-06-09 00:49:50|30264.9|30174.9|30261.2|30171.2|30264.9|30174.9|30257.7|30167.7|33
1654735800000|2022-06-09 00:50:00|30261.4|30171.4|30261.7|30171.7|30262.5|30172.5|30255.2|30165.2|29
1654735810000|2022-06-09 00:50:10|30262.2|30172.2|30259.7|30169.7|30262.2|30172.2|30257.6|30167.6|27
1654735820000|2022-06-09 00:50:20|30259.5|30169.5|30258.6|30168.6|30260.7|30170.7|30257.1|30167.1|23
1654735830000|2022-06-09 00:50:30|30258.1|30168.1|30254|30164|30258.1|30168.1|30251.3|30161.3|30
1654735840000|2022-06-09 00:50:40|30255.7|30165.7|30252.3|30162.3|30257.4|30167.4|30249.5|30159.5|27
1654735850000|2022-06-09 00:50:50|30252.4|30162.4|30256.4|30166.4|30257.5|30167.5|30252.3|30162.3|23
1654735860000|2022-06-09 00:51:00|30256.2|30166.2|30257|30167|30259.8|30169.8|30255.8|30165.8|29
1654735870000|2022-06-09 00:51:10|30256.5|30166.5|30253.7|30163.7|30256.8|30166.8|30253.7|30163.7|19
1654735880000|2022-06-09 00:51:20|30253.4|30163.4|30252.7|30162.7|30254.2|30164.2|30250.6|30160.6|30
1654735890000|2022-06-09 00:51:30|30253|30163|30245.8|30155.8|30253|30163|30240.8|30150.8|30
1654735900000|2022-06-09 00:51:40|30242.1|30152.1|30244.2|30154.2|30247.4|30157.4|30242.1|30152.1|29
1654735910000|2022-06-09 00:51:50|30244.1|30154.1|30244.1|30154.1|30245.8|30155.8|30243.1|30153.1|28
1654735920000|2022-06-09 00:52:00|30244.9|30154.9|30249.5|30159.5|30250.6|30160.6|30243.7|30153.7|32
1654735930000|2022-06-09 00:52:10|30253.1|30163.1|30249.3|30159.3|30254.3|30164.3|30246.4|30156.4|35
1654735940000|2022-06-09 00:52:20|30250|30160|30268.8|30178.8|30269|30179|30248.7|30158.7|36
1654735950000|2022-06-09 00:52:30|30268.7|30178.7|30274.9|30184.9|30275.5|30185.5|30268.7|30178.7|30
1654735960000|2022-06-09 00:52:40|30277.8|30187.8|30284.3|30194.3|30286.1|30196.1|30274.9|30184.9|30
1654735970000|2022-06-09 00:52:50|30283.7|30193.7|30281.4|30191.4|30286|30196|30281.4|30191.4|31
1654735980000|2022-06-09 00:53:00|30280.4|30190.4|30264.1|30174.1|30280.4|30190.4|30264.1|30174.1|32
1654735990000|2022-06-09 00:53:10|30264.8|30174.8|30278.1|30188.1|30278.1|30188.1|30261.7|30171.7|36
1654736000000|2022-06-09 00:53:20|30281.1|30191.1|30283.5|30193.5|30286.9|30196.9|30277.2|30187.2|35
1654736010000|2022-06-09 00:53:30|30279.9|30189.9|30282.9|30192.9|30283.4|30193.4|30271.1|30181.1|37
1654736020000|2022-06-09 00:53:40|30287.1|30197.1|30285.5|30195.5|30287.1|30197.1|30283.5|30193.5|28
1654736030000|2022-06-09 00:53:50|30285.3|30195.3|30285.7|30195.7|30286.4|30196.4|30282|30192|28
1654736040000|2022-06-09 00:54:00|30285.3|30195.3|30289|30199|30291.1|30201.1|30281.2|30191.2|32
1654736050000|2022-06-09 00:54:10|30288.1|30198.1|30289.1|30199.1|30290.9|30200.9|30287.3|30197.3|31
1654736060000|2022-06-09 00:54:20|30289.4|30199.4|30275.4|30185.4|30289.4|30199.4|30275.3|30185.3|34
1654736070000|2022-06-09 00:54:30|30275.3|30185.3|30279.8|30189.8|30280.7|30190.7|30271|30181|33
1654736080000|2022-06-09 00:54:40|30280.2|30190.2|30276.5|30186.5|30283.6|30193.6|30275.8|30185.8|26
1654736090000|2022-06-09 00:54:50|30276.8|30186.8|30267.7|30177.7|30276.9|30186.9|30266.1|30176.1|29
1654736100000|2022-06-09 00:55:00|30267.4|30177.4|30271.5|30181.5|30272.1|30182.1|30265.3|30175.3|30
1654736110000|2022-06-09 00:55:10|30271.6|30181.6|30270|30180|30271.6|30181.6|30267.4|30177.4|27
1654736120000|2022-06-09 00:55:20|30268.7|30178.7|30268.3|30178.3|30273|30183|30268|30178|31
1654736130000|2022-06-09 00:55:30|30267.8|30177.8|30270.6|30180.6|30272.2|30182.2|30267.8|30177.8|32
1654736140000|2022-06-09 00:55:40|30270.7|30180.7|30280.1|30190.1|30280.1|30190.1|30270.7|30180.7|22
1654736150000|2022-06-09 00:55:50|30280.6|30190.6|30274.8|30184.8|30281.9|30191.9|30274.6|30184.6|22
1654736160000|2022-06-09 00:56:00|30276|30186|30272.9|30182.9|30276|30186|30272.4|30182.4|32
1654736170000|2022-06-09 00:56:10|30272.8|30182.8|30271.1|30181.1|30273.6|30183.6|30271.1|30181.1|25
1654736180000|2022-06-09 00:56:20|30273|30183|30276.6|30186.6|30276.8|30186.8|30272.1|30182.1|29
1654736190000|2022-06-09 00:56:30|30275.7|30185.7|30272.6|30182.6|30276.1|30186.1|30272.2|30182.2|26
1654736200000|2022-06-09 00:56:40|30272.5|30182.5|30272.7|30182.7|30274.6|30184.6|30271.8|30181.8|14
1654736210000|2022-06-09 00:56:50|30272.4|30182.4|30266.3|30176.3|30272.4|30182.4|30264.9|30174.9|33
1654736220000|2022-06-09 00:57:00|30265.9|30175.9|30260.1|30170.1|30265.9|30175.9|30257.4|30167.4|29
1654736230000|2022-06-09 00:57:10|30261|30171|30250.2|30160.2|30261.5|30171.5|30250.2|30160.2|30
1654736240000|2022-06-09 00:57:20|30256.1|30166.1|30254.7|30164.7|30257.9|30167.9|30250.4|30160.4|33
1654736250000|2022-06-09 00:57:30|30256.1|30166.1|30261.5|30171.5|30262.4|30172.4|30255.5|30165.5|31
1654736260000|2022-06-09 00:57:40|30259.6|30169.6|30261.3|30171.3|30261.9|30171.9|30259.6|30169.6|26
1654736270000|2022-06-09 00:57:50|30261.4|30171.4|30261.5|30171.5|30261.7|30171.7|30259.6|30169.6|20
1654736280000|2022-06-09 00:58:00|30261.6|30171.6|30271|30181|30271|30181|30260.5|30170.5|25
1654736290000|2022-06-09 00:58:10|30271.3|30181.3|30265.4|30175.4|30272.7|30182.7|30264.2|30174.2|38
1654736300000|2022-06-09 00:58:20|30267.9|30177.9|30264.7|30174.7|30268.2|30178.2|30263.2|30173.2|32
1654736310000|2022-06-09 00:58:30|30264.2|30174.2|30266.3|30176.3|30269.7|30179.7|30262.6|30172.6|31
1654736320000|2022-06-09 00:58:40|30266.8|30176.8|30267.3|30177.3|30268.1|30178.1|30266.6|30176.6|31
1654736330000|2022-06-09 00:58:50|30267.6|30177.6|30270.9|30180.9|30270.9|30180.9|30266|30176|25
1654736340000|2022-06-09 00:59:00|30271.9|30181.9|30262.4|30172.4|30273.6|30183.6|30262.1|30172.1|38
1654736350000|2022-06-09 00:59:10|30262.9|30172.9|30255.5|30165.5|30264.3|30174.3|30253.1|30163.1|32
1654736360000|2022-06-09 00:59:20|30255.8|30165.8|30243.8|30153.8|30257.3|30167.3|30238.7|30148.7|35
1654736370000|2022-06-09 00:59:30|30245.1|30155.1|30245.6|30155.6|30245.6|30155.6|30239|30149|25
1654736380000|2022-06-09 00:59:40|30241.1|30151.1|30242.6|30152.6|30245.6|30155.6|30241.1|30151.1|19
1654736390000|2022-06-09 00:59:50|30244.7|30154.7|30242.5|30152.5|30249.4|30159.4|30240.5|30150.5|30
1654736400000|2022-06-09 01:00:00|30240.8|30150.8|30239.9|30149.9|30254.7|30164.7|30234|30144|37
1654736410000|2022-06-09 01:00:10|30240.5|30150.5|30260.9|30170.9|30260.9|30170.9|30238.6|30148.6|35
1654736420000|2022-06-09 01:00:20|30259.9|30169.9|30259.8|30169.8|30261.6|30171.6|30259.2|30169.2|32
1654736430000|2022-06-09 01:00:30|30260.3|30170.3|30257.6|30167.6|30260.3|30170.3|30255.9|30165.9|32
1654736440000|2022-06-09 01:00:40|30258.7|30168.7|30258.4|30168.4|30259.1|30169.1|30255.7|30165.7|23
1654736450000|2022-06-09 01:00:50|30256.8|30166.8|30250.4|30160.4|30256.8|30166.8|30249.6|30159.6|34
1654736460000|2022-06-09 01:01:00|30250.5|30160.5|30250.7|30160.7|30251.9|30161.9|30248.3|30158.3|31
1654736470000|2022-06-09 01:01:10|30251.1|30161.1|30247.9|30157.9|30251.8|30161.8|30247.5|30157.5|32
1654736480000|2022-06-09 01:01:20|30247.8|30157.8|30247.3|30157.3|30249|30159|30242.6|30152.6|34
1654736490000|2022-06-09 01:01:30|30245.8|30155.8|30239.2|30149.2|30246.6|30156.6|30237.9|30147.9|21
1654736500000|2022-06-09 01:01:40|30239.4|30149.4|30244.1|30154.1|30244.1|30154.1|30236.6|30146.6|25
1654736510000|2022-06-09 01:01:50|30243.8|30153.8|30258.2|30168.2|30258.2|30168.2|30243.8|30153.8|32
1654736520000|2022-06-09 01:02:00|30257.1|30167.1|30260.2|30170.2|30263.3|30173.3|30257.1|30167.1|33
1654736530000|2022-06-09 01:02:10|30260.4|30170.4|30267.5|30177.5|30269.9|30179.9|30260.1|30170.1|32
1654736540000|2022-06-09 01:02:20|30268.1|30178.1|30273|30183|30273.8|30183.8|30266.3|30176.3|30
1654736550000|2022-06-09 01:02:30|30272.9|30182.9|30272|30182|30273.6|30183.6|30267.6|30177.6|31
1654736560000|2022-06-09 01:02:40|30272.8|30182.8|30271.5|30181.5|30273.3|30183.3|30270.8|30180.8|28
1654736570000|2022-06-09 01:02:50|30272.5|30182.5|30271.6|30181.6|30274|30184|30271.6|30181.6|18
1654736580000|2022-06-09 01:03:00|30271.4|30181.4|30270.1|30180.1|30271.4|30181.4|30269.4|30179.4|29
1654736590000|2022-06-09 01:03:10|30269.8|30179.8|30267.1|30177.1|30270.5|30180.5|30266.6|30176.6|22
1654736600000|2022-06-09 01:03:20|30267|30177|30266.5|30176.5|30268.8|30178.8|30266.2|30176.2|21
1654736610000|2022-06-09 01:03:30|30266.3|30176.3|30266.8|30176.8|30266.8|30176.8|30266|30176|13
1654736620000|2022-06-09 01:03:40|30268.9|30178.9|30276|30186|30278|30188|30268.9|30178.9|31
1654736630000|2022-06-09 01:03:50|30278.1|30188.1|30278.1|30188.1|30278.1|30188.1|30270.1|30180.1|29
1654736640000|2022-06-09 01:04:00|30279.5|30189.5|30280.4|30190.4|30281.7|30191.7|30276.9|30186.9|38
1654736650000|2022-06-09 01:04:10|30281.7|30191.7|30286.1|30196.1|30286.9|30196.9|30279.8|30189.8|36
1654736660000|2022-06-09 01:04:20|30286.9|30196.9|30292.3|30202.3|30293.1|30203.1|30286.4|30196.4|35
1654736670000|2022-06-09 01:04:30|30293.2|30203.2|30295.3|30205.3|30295.3|30205.3|30292.3|30202.3|24
1654736680000|2022-06-09 01:04:40|30299.1|30209.1|30303.1|30213.1|30303.6|30213.6|30293.9|30203.9|34
1654736690000|2022-06-09 01:04:50|30303|30213|30299.5|30209.5|30303.2|30213.2|30299.5|30209.5|28
1654736700000|2022-06-09 01:05:00|30299.7|30209.7|30292.3|30202.3|30300.4|30210.4|30291.3|30201.3|33
1654736710000|2022-06-09 01:05:10|30289.1|30199.1|30286|30196|30292.3|30202.3|30278.1|30188.1|29
1654736720000|2022-06-09 01:05:20|30286.8|30196.8|30285.8|30195.8|30288|30198|30283.5|30193.5|38
1654736730000|2022-06-09 01:05:30|30285.5|30195.5|30294.9|30204.9|30294.9|30204.9|30285.3|30195.3|29
1654736740000|2022-06-09 01:05:40|30296.5|30206.5|30318.2|30228.2|30319.6|30229.6|30296.3|30206.3|28
1654736750000|2022-06-09 01:05:50|30317.6|30227.6|30320.5|30230.5|30322.1|30232.1|30316.8|30226.8|34
1654736760000|2022-06-09 01:06:00|30321.1|30231.1|30316.9|30226.9|30328.1|30238.1|30316.2|30226.2|37
1654736770000|2022-06-09 01:06:10|30316.4|30226.4|30307.8|30217.8|30316.4|30226.4|30306.1|30216.1|36
1654736780000|2022-06-09 01:06:20|30307.2|30217.2|30305.6|30215.6|30308.2|30218.2|30305.6|30215.6|29
1654736790000|2022-06-09 01:06:30|30303.9|30213.9|30299.6|30209.6|30303.9|30213.9|30299.3|30209.3|29
1654736800000|2022-06-09 01:06:40|30299.8|30209.8|30301.7|30211.7|30302|30212|30298.7|30208.7|28
1654736810000|2022-06-09 01:06:50|30301.9|30211.9|30307.3|30217.3|30308.1|30218.1|30301.9|30211.9|29
1654736820000|2022-06-09 01:07:00|30307.7|30217.7|30315.8|30225.8|30315.8|30225.8|30307.6|30217.6|32
1654736830000|2022-06-09 01:07:10|30314.8|30224.8|30315.2|30225.2|30320|30230|30314.5|30224.5|34
1654736840000|2022-06-09 01:07:20|30315.6|30225.6|30319.6|30229.6|30319.6|30229.6|30315.4|30225.4|30
1654736850000|2022-06-09 01:07:30|30319.1|30229.1|30320|30230|30322.9|30232.9|30319.1|30229.1|26
1654736860000|2022-06-09 01:07:40|30319.4|30229.4|30320.3|30230.3|30321.1|30231.1|30315.2|30225.2|31
1654736870000|2022-06-09 01:07:50|30319.8|30229.8|30318.8|30228.8|30322.4|30232.4|30317.1|30227.1|31
1654736880000|2022-06-09 01:08:00|30318.4|30228.4|30320.8|30230.8|30322.4|30232.4|30318.1|30228.1|36
1654736890000|2022-06-09 01:08:10|30321|30231|30326.4|30236.4|30327.4|30237.4|30319.4|30229.4|31
1654736900000|2022-06-09 01:08:20|30327.7|30237.7|30329.3|30239.3|30330.8|30240.8|30327.6|30237.6|29
1654736910000|2022-06-09 01:08:30|30328.7|30238.7|30328|30238|30329|30239|30328|30238|19
1654736920000|2022-06-09 01:08:40|30328.2|30238.2|30333.8|30243.8|30336.1|30246.1|30328.2|30238.2|21
1654736930000|2022-06-09 01:08:50|30333|30243|30336.3|30246.3|30338.1|30248.1|30331.8|30241.8|30
1654736940000|2022-06-09 01:09:00|30336.7|30246.7|30335|30245|30340|30250|30332.4|30242.4|30
1654736950000|2022-06-09 01:09:10|30333.7|30243.7|30330.4|30240.4|30335|30245|30329.5|30239.5|24
1654736960000|2022-06-09 01:09:20|30329.6|30239.6|30331.7|30241.7|30332.3|30242.3|30327.9|30237.9|34
1654736970000|2022-06-09 01:09:30|30332.6|30242.6|30333|30243|30338|30248|30331.5|30241.5|34
1654736980000|2022-06-09 01:09:40|30333.4|30243.4|30332.1|30242.1|30336.3|30246.3|30330.6|30240.6|33
1654736990000|2022-06-09 01:09:50|30332.3|30242.3|30331.2|30241.2|30332.6|30242.6|30330.6|30240.6|21
1654737000000|2022-06-09 01:10:00|30331.5|30241.5|30318.3|30228.3|30333.1|30243.1|30317.1|30227.1|28
1654737010000|2022-06-09 01:10:10|30318.7|30228.7|30324.5|30234.5|30326.5|30236.5|30318.7|30228.7|25
1654737020000|2022-06-09 01:10:20|30325.2|30235.2|30327.1|30237.1|30327.9|30237.9|30324.4|30234.4|25
1654737030000|2022-06-09 01:10:30|30326.2|30236.2|30324.8|30234.8|30326.7|30236.7|30324.5|30234.5|28
1654737040000|2022-06-09 01:10:40|30324.9|30234.9|30325.6|30235.6|30326.6|30236.6|30324.9|30234.9|26
1654737050000|2022-06-09 01:10:50|30325.5|30235.5|30325.6|30235.6|30326.4|30236.4|30324.2|30234.2|21
1654737060000|2022-06-09 01:11:00|30325.5|30235.5|30332.7|30242.7|30332.8|30242.8|30325.3|30235.3|31
1654737070000|2022-06-09 01:11:10|30332.6|30242.6|30341.2|30251.2|30341.2|30251.2|30332.6|30242.6|29
1654737080000|2022-06-09 01:11:20|30341.6|30251.6|30340.5|30250.5|30343.5|30253.5|30337.7|30247.7|31
1654737090000|2022-06-09 01:11:30|30341.3|30251.3|30342.9|30252.9|30342.9|30252.9|30339.8|30249.8|26
1654737100000|2022-06-09 01:11:40|30342.5|30252.5|30341.2|30251.2|30343.3|30253.3|30339.3|30249.3|27
1654737110000|2022-06-09 01:11:50|30341.1|30251.1|30334.3|30244.3|30341.5|30251.5|30332.4|30242.4|27
1654737120000|2022-06-09 01:12:00|30332.8|30242.8|30333|30243|30335.4|30245.4|30332.8|30242.8|23
1654737130000|2022-06-09 01:12:10|30332.9|30242.9|30343|30253|30343.9|30253.9|30332.9|30242.9|26
1654737140000|2022-06-09 01:12:20|30343.5|30253.5|30333.8|30243.8|30345.5|30255.5|30333.8|30243.8|31
1654737150000|2022-06-09 01:12:30|30334.3|30244.3|30331|30241|30334.3|30244.3|30328.8|30238.8|26
1654737160000|2022-06-09 01:12:40|30330.4|30240.4|30320.1|30230.1|30330.4|30240.4|30318.4|30228.4|31
1654737170000|2022-06-09 01:12:50|30319.7|30229.7|30322.3|30232.3|30322.4|30232.4|30319.2|30229.2|29
1654737180000|2022-06-09 01:13:00|30322.2|30232.2|30325.3|30235.3|30326.3|30236.3|30319.6|30229.6|30
1654737190000|2022-06-09 01:13:10|30324.3|30234.3|30325.6|30235.6|30326|30236|30324.3|30234.3|29
1654737200000|2022-06-09 01:13:20|30325.4|30235.4|30336.8|30246.8|30336.8|30246.8|30324.7|30234.7|32
1654737210000|2022-06-09 01:13:30|30335.4|30245.4|30335.8|30245.8|30336.4|30246.4|30334.6|30244.6|22
1654737220000|2022-06-09 01:13:40|30335.6|30245.6|30311.9|30221.9|30335.6|30245.6|30311.4|30221.4|24
1654737230000|2022-06-09 01:13:50|30311.2|30221.2|30303|30213|30313.2|30223.2|30303|30213|30
1654737240000|2022-06-09 01:14:00|30302.7|30212.7|30289.6|30199.6|30302.7|30212.7|30289.6|30199.6|32
1654737250000|2022-06-09 01:14:10|30289.8|30199.8|30276.9|30186.9|30291.8|30201.8|30275.3|30185.3|33
1654737260000|2022-06-09 01:14:20|30277.6|30187.6|30278.9|30188.9|30278.9|30188.9|30276.1|30186.1|30
1654737270000|2022-06-09 01:14:30|30280.2|30190.2|30284.5|30194.5|30285.9|30195.9|30280.2|30190.2|33
1654737280000|2022-06-09 01:14:40|30283.9|30193.9|30281.9|30191.9|30286.1|30196.1|30281.9|30191.9|24
1654737290000|2022-06-09 01:14:50|30282.2|30192.2|30278.8|30188.8|30282.2|30192.2|30278.2|30188.2|29
1654737300000|2022-06-09 01:15:00|30278.7|30188.7|30302.9|30212.9|30302.9|30212.9|30278.7|30188.7|31
1654737310000|2022-06-09 01:15:10|30303.6|30213.6|30298.2|30208.2|30303.6|30213.6|30294.5|30204.5|35
1654737320000|2022-06-09 01:15:20|30298|30208|30297.2|30207.2|30299.2|30209.2|30296.4|30206.4|33
1654737330000|2022-06-09 01:15:30|30296.7|30206.7|30296.3|30206.3|30297.5|30207.5|30294.9|30204.9|25
1654737340000|2022-06-09 01:15:40|30296.2|30206.2|30291.4|30201.4|30296.6|30206.6|30288.1|30198.1|24
1654737350000|2022-06-09 01:15:50|30296.2|30206.2|30288|30198|30297|30207|30287.3|30197.3|23
1654737360000|2022-06-09 01:16:00|30287.8|30197.8|30308|30218|30309.5|30219.5|30287.8|30197.8|30
1654737370000|2022-06-09 01:16:10|30307.6|30217.6|30313.7|30223.7|30314.9|30224.9|30307.6|30217.6|28
1654737380000|2022-06-09 01:16:20|30313.6|30223.6|30314.3|30224.3|30314.6|30224.6|30313.5|30223.5|24
1654737390000|2022-06-09 01:16:30|30314.4|30224.4|30312.5|30222.5|30315.3|30225.3|30312.5|30222.5|27
1654737400000|2022-06-09 01:16:40|30311.7|30221.7|30308.8|30218.8|30313|30223|30307|30217|33
1654737410000|2022-06-09 01:16:50|30309.6|30219.6|30309.4|30219.4|30310.5|30220.5|30305.9|30215.9|33
1654737420000|2022-06-09 01:17:00|30307.8|30217.8|30309.8|30219.8|30310.7|30220.7|30305.9|30215.9|28
1654737430000|2022-06-09 01:17:10|30309.7|30219.7|30314|30224|30314.3|30224.3|30306.4|30216.4|25
1654737440000|2022-06-09 01:17:20|30314.9|30224.9|30321.1|30231.1|30322.4|30232.4|30314.9|30224.9|30
1654737450000|2022-06-09 01:17:30|30321.3|30231.3|30319.3|30229.3|30321.3|30231.3|30314.3|30224.3|26
1654737460000|2022-06-09 01:17:40|30318.9|30228.9|30322.6|30232.6|30323.4|30233.4|30318.9|30228.9|30
1654737470000|2022-06-09 01:17:50|30321.4|30231.4|30310.6|30220.6|30321.4|30231.4|30308.7|30218.7|33
1654737480000|2022-06-09 01:18:00|30308.2|30218.2|30306.8|30216.8|30310.6|30220.6|30300.5|30210.5|30
1654737490000|2022-06-09 01:18:10|30308.3|30218.3|30304.5|30214.5|30308.3|30218.3|30304.1|30214.1|21
1654737500000|2022-06-09 01:18:20|30304|30214|30309.4|30219.4|30310|30220|30304|30214|21
1654737510000|2022-06-09 01:18:30|30309.7|30219.7|30308.7|30218.7|30310|30220|30307.8|30217.8|20
1654737520000|2022-06-09 01:18:40|30308.8|30218.8|30311.2|30221.2|30311.8|30221.8|30308.2|30218.2|25
1654737530000|2022-06-09 01:18:50|30311|30221|30309.1|30219.1|30311|30221|30307.3|30217.3|23
1654737540000|2022-06-09 01:19:00|30308.1|30218.1|30308|30218|30309.9|30219.9|30305.7|30215.7|27
1654737550000|2022-06-09 01:19:10|30307.6|30217.6|30301.1|30211.1|30314.1|30224.1|30301.1|30211.1|33
1654737560000|2022-06-09 01:19:20|30301.6|30211.6|30307.1|30217.1|30307.3|30217.3|30301|30211|26
1654737570000|2022-06-09 01:19:30|30302.4|30212.4|30306.1|30216.1|30308.5|30218.5|30302.1|30212.1|21
1654737580000|2022-06-09 01:19:40|30307.8|30217.8|30306|30216|30307.8|30217.8|30301.2|30211.2|30
1654737590000|2022-06-09 01:19:50|30304.2|30214.2|30309.6|30219.6|30310.4|30220.4|30304.2|30214.2|18
1654737600000|2022-06-09 01:20:00|30309.5|30219.5|30306.9|30216.9|30309.8|30219.8|30302.3|30212.3|28
1654737610000|2022-06-09 01:20:10|30306.4|30216.4|30307.3|30217.3|30310.6|30220.6|30303.1|30213.1|24
1654737620000|2022-06-09 01:20:20|30306.4|30216.4|30310.4|30220.4|30311.9|30221.9|30303.7|30213.7|30
1654737630000|2022-06-09 01:20:30|30311.3|30221.3|30307.7|30217.7|30311.3|30221.3|30305.6|30215.6|24
1654737640000|2022-06-09 01:20:40|30307.4|30217.4|30306|30216|30308.5|30218.5|30302.5|30212.5|26
1654737650000|2022-06-09 01:20:50|30306.6|30216.6|30302.1|30212.1|30307.2|30217.2|30302.1|30212.1|30
1654737660000|2022-06-09 01:21:00|30302|30212|30304|30214|30304|30214|30301.6|30211.6|26
1654737670000|2022-06-09 01:21:10|30303.9|30213.9|30309.9|30219.9|30311.9|30221.9|30303.9|30213.9|34
1654737680000|2022-06-09 01:21:20|30309.7|30219.7|30306.6|30216.6|30311.1|30221.1|30302|30212|25
1654737690000|2022-06-09 01:21:30|30307.2|30217.2|30302.3|30212.3|30307.3|30217.3|30300|30210|30
1654737700000|2022-06-09 01:21:40|30302.2|30212.2|30303.3|30213.3|30307.2|30217.2|30302.1|30212.1|18
1654737710000|2022-06-09 01:21:50|30303.4|30213.4|30301.7|30211.7|30307.1|30217.1|30299.5|30209.5|29
1654737720000|2022-06-09 01:22:00|30301.1|30211.1|30306.1|30216.1|30306.9|30216.9|30300.4|30210.4|33
1654737730000|2022-06-09 01:22:10|30306.8|30216.8|30301.8|30211.8|30307.1|30217.1|30300.6|30210.6|24
1654737740000|2022-06-09 01:22:20|30301.7|30211.7|30304.3|30214.3|30305.7|30215.7|30300.8|30210.8|26
1654737750000|2022-06-09 01:22:30|30305.4|30215.4|30305.8|30215.8|30305.9|30215.9|30303.1|30213.1|21
1654737760000|2022-06-09 01:22:40|30305.9|30215.9|30311.5|30221.5|30313.4|30223.4|30305.9|30215.9|30
1654737770000|2022-06-09 01:22:50|30311|30221|30312.4|30222.4|30314.2|30224.2|30310.7|30220.7|27
1654737780000|2022-06-09 01:23:00|30312.1|30222.1|30312.1|30222.1|30318.2|30228.2|30310.3|30220.3|34
1654737790000|2022-06-09 01:23:10|30310.9|30220.9|30313.1|30223.1|30313.9|30223.9|30310.9|30220.9|33
1654737800000|2022-06-09 01:23:20|30313.2|30223.2|30302.8|30212.8|30315.2|30225.2|30302.8|30212.8|31
1654737810000|2022-06-09 01:23:30|30302.4|30212.4|30310.4|30220.4|30310.9|30220.9|30302.4|30212.4|23
1654737820000|2022-06-09 01:23:40|30309.4|30219.4|30309.9|30219.9|30313.2|30223.2|30309.4|30219.4|26
1654737830000|2022-06-09 01:23:50|30309.7|30219.7|30316.8|30226.8|30316.8|30226.8|30309.3|30219.3|32
1654737840000|2022-06-09 01:24:00|30317.5|30227.5|30318.5|30228.5|30318.9|30228.9|30316.9|30226.9|28
1654737850000|2022-06-09 01:24:10|30319|30229|30318|30228|30320.2|30230.2|30317.6|30227.6|24
1654737860000|2022-06-09 01:24:20|30318.1|30228.1|30311.9|30221.9|30319.1|30229.1|30311.9|30221.9|29
1654737870000|2022-06-09 01:24:30|30312.8|30222.8|30311.5|30221.5|30312.9|30222.9|30310.8|30220.8|22
1654737880000|2022-06-09 01:24:40|30310.6|30220.6|30310.1|30220.1|30311.7|30221.7|30308.6|30218.6|28
1654737890000|2022-06-09 01:24:50|30309.4|30219.4|30299.8|30209.8|30309.8|30219.8|30299.8|30209.8|26
1654737900000|2022-06-09 01:25:00|30300|30210|30301.6|30211.6|30308.3|30218.3|30300|30210|28
1654737910000|2022-06-09 01:25:10|30301.7|30211.7|30311|30221|30311.6|30221.6|30301.7|30211.7|38
1654737920000|2022-06-09 01:25:20|30310.9|30220.9|30307.7|30217.7|30310.9|30220.9|30307.5|30217.5|25
1654737930000|2022-06-09 01:25:30|30307.8|30217.8|30309.5|30219.5|30310.5|30220.5|30307.8|30217.8|22
1654737940000|2022-06-09 01:25:40|30310|30220|30309.9|30219.9|30310.4|30220.4|30308.8|30218.8|25
1654737950000|2022-06-09 01:25:50|30310|30220|30311|30221|30311.3|30221.3|30309.8|30219.8|19
1654737960000|2022-06-09 01:26:00|30310.7|30220.7|30307.6|30217.6|30311.4|30221.4|30307.6|30217.6|24
1654737970000|2022-06-09 01:26:10|30306|30216|30306.9|30216.9|30308|30218|30303.8|30213.8|25
1654737980000|2022-06-09 01:26:20|30307.2|30217.2|30306.5|30216.5|30307.2|30217.2|30306.1|30216.1|15
1654737990000|2022-06-09 01:26:30|30306.3|30216.3|30296.3|30206.3|30306.3|30216.3|30295.3|30205.3|16
1654738000000|2022-06-09 01:26:40|30297.2|30207.2|30294.5|30204.5|30297.2|30207.2|30294.3|30204.3|21
1654738010000|2022-06-09 01:26:50|30294.9|30204.9|30295.4|30205.4|30296.7|30206.7|30294.9|30204.9|27
1654738020000|2022-06-09 01:27:00|30295.7|30205.7|30293.6|30203.6|30296.4|30206.4|30293.2|30203.2|21
1654738030000|2022-06-09 01:27:10|30293.4|30203.4|30294.6|30204.6|30295.8|30205.8|30293.4|30203.4|21
1654738040000|2022-06-09 01:27:20|30294.7|30204.7|30295.2|30205.2|30296.3|30206.3|30294.7|30204.7|17
1654738050000|2022-06-09 01:27:30|30295.1|30205.1|30294.9|30204.9|30295.3|30205.3|30290.2|30200.2|25
1654738060000|2022-06-09 01:27:40|30291.1|30201.1|30285.4|30195.4|30292.5|30202.5|30283.6|30193.6|26
1654738070000|2022-06-09 01:27:50|30281.1|30191.1|30280.7|30190.7|30285.4|30195.4|30279.1|30189.1|17
1654738080000|2022-06-09 01:28:00|30285.1|30195.1|30279|30189|30285.1|30195.1|30278.5|30188.5|28
1654738090000|2022-06-09 01:28:10|30279.3|30189.3|30281.1|30191.1|30282.4|30192.4|30279|30189|18
1654738100000|2022-06-09 01:28:20|30281.2|30191.2|30283.2|30193.2|30283.9|30193.9|30280.3|30190.3|25
1654738110000|2022-06-09 01:28:30|30283.3|30193.3|30286.7|30196.7|30287.1|30197.1|30283.3|30193.3|20
1654738120000|2022-06-09 01:28:40|30287.9|30197.9|30284.5|30194.5|30288|30198|30283.8|30193.8|19
1654738130000|2022-06-09 01:28:50|30284.4|30194.4|30290.5|30200.5|30290.5|30200.5|30284|30194|25
1654738140000|2022-06-09 01:29:00|30291|30201|30288.9|30198.9|30291|30201|30288.3|30198.3|22
1654738150000|2022-06-09 01:29:10|30288.8|30198.8|30289.7|30199.7|30290.8|30200.8|30288.1|30198.1|18
1654738160000|2022-06-09 01:29:20|30289.5|30199.5|30296.3|30206.3|30296.3|30206.3|30289.5|30199.5|22
1654738170000|2022-06-09 01:29:30|30297.6|30207.6|30301|30211|30301|30211|30294.9|30204.9|24
1654738180000|2022-06-09 01:29:40|30300.6|30210.6|30297.9|30207.9|30300.6|30210.6|30295.3|30205.3|12
1654738190000|2022-06-09 01:29:50|30298|30208|30301|30211|30301|30211|30298|30208|16
1654738200000|2022-06-09 01:30:00|30300.3|30210.3|30294.2|30204.2|30306.4|30216.4|30294.2|30204.2|27
1654738210000|2022-06-09 01:30:10|30295.3|30205.3|30295.5|30205.5|30295.9|30205.9|30293.6|30203.6|18
1654738220000|2022-06-09 01:30:20|30294.7|30204.7|30288.2|30198.2|30294.9|30204.9|30287.3|30197.3|14
1654738230000|2022-06-09 01:30:30|30288.3|30198.3|30280.1|30190.1|30290.1|30200.1|30279.4|30189.4|26
1654738240000|2022-06-09 01:30:40|30280|30190|30278.7|30188.7|30280.5|30190.5|30278.7|30188.7|17
1654738250000|2022-06-09 01:30:50|30278.9|30188.9|30279.5|30189.5|30280.7|30190.7|30278.9|30188.9|28
1654738260000|2022-06-09 01:31:00|30281.6|30191.6|30284|30194|30285.4|30195.4|30281.6|30191.6|16
1654738270000|2022-06-09 01:31:10|30283.6|30193.6|30297|30207|30297.6|30207.6|30283.6|30193.6|27
1654738280000|2022-06-09 01:31:20|30298.1|30208.1|30297.6|30207.6|30298.8|30208.8|30296.8|30206.8|20
1654738290000|2022-06-09 01:31:30|30297.5|30207.5|30300.7|30210.7|30301.7|30211.7|30296|30206|29
1654738300000|2022-06-09 01:31:40|30300|30210|30300|30210|30301.5|30211.5|30299.4|30209.4|24
1654738310000|2022-06-09 01:31:50|30300.5|30210.5|30301.5|30211.5|30303.1|30213.1|30300.5|30210.5|26
1654738320000|2022-06-09 01:32:00|30301.6|30211.6|30300|30210|30303|30213|30300|30210|24
1654738330000|2022-06-09 01:32:10|30299.8|30209.8|30299.1|30209.1|30301.2|30211.2|30298.1|30208.1|20
1654738340000|2022-06-09 01:32:20|30298|30208|30298.5|30208.5|30298.5|30208.5|30297.2|30207.2|9
1654738350000|2022-06-09 01:32:30|30298.6|30208.6|30298.5|30208.5|30298.6|30208.6|30296.4|30206.4|21
1654738360000|2022-06-09 01:32:40|30299.1|30209.1|30298.5|30208.5|30299.1|30209.1|30298.5|30208.5|3
1654738370000|2022-06-09 01:32:50|30297.9|30207.9|30298.5|30208.5|30298.7|30208.7|30297.9|30207.9|20
1654738380000|2022-06-09 01:33:00|30298|30208|30298.4|30208.4|30298.8|30208.8|30298|30208|16
1654738390000|2022-06-09 01:33:10|30298.5|30208.5|30298.5|30208.5|30299.1|30209.1|30297.6|30207.6|18
1654738400000|2022-06-09 01:33:20|30298.6|30208.6|30297.6|30207.6|30298.9|30208.9|30296.5|30206.5|21
1654738410000|2022-06-09 01:33:30|30297.9|30207.9|30298.7|30208.7|30299|30209|30297.6|30207.6|20
1654738420000|2022-06-09 01:33:40|30298.6|30208.6|30299.2|30209.2|30299.2|30209.2|30298.4|30208.4|9
1654738430000|2022-06-09 01:33:50|30299|30209|30298.4|30208.4|30299|30209|30297.8|30207.8|12
1654738440000|2022-06-09 01:34:00|30298.6|30208.6|30299.4|30209.4|30300.5|30210.5|30298.2|30208.2|23
1654738450000|2022-06-09 01:34:10|30299.5|30209.5|30300.8|30210.8|30301.5|30211.5|30299.5|30209.5|17
1654738460000|2022-06-09 01:34:20|30301.4|30211.4|30299.6|30209.6|30303.1|30213.1|30297.9|30207.9|25
1654738470000|2022-06-09 01:34:30|30299.5|30209.5|30299.4|30209.4|30302.8|30212.8|30298.8|30208.8|27
1654738480000|2022-06-09 01:34:40|30299.3|30209.3|30313.7|30223.7|30313.7|30223.7|30299.1|30209.1|28
1654738490000|2022-06-09 01:34:50|30310.6|30220.6|30316.5|30226.5|30316.7|30226.7|30309.5|30219.5|28
1654738500000|2022-06-09 01:35:00|30315.5|30225.5|30317.1|30227.1|30317.1|30227.1|30314.8|30224.8|24
1654738510000|2022-06-09 01:35:10|30315.7|30225.7|30320|30230|30324.3|30234.3|30315.7|30225.7|29
1654738520000|2022-06-09 01:35:20|30319.9|30229.9|30323.7|30233.7|30328.7|30238.7|30315.9|30225.9|32
1654738530000|2022-06-09 01:35:30|30328.3|30238.3|30323.4|30233.4|30328.3|30238.3|30323.1|30233.1|26
1654738540000|2022-06-09 01:35:40|30322.2|30232.2|30324.4|30234.4|30327.2|30237.2|30321.9|30231.9|33
1654738550000|2022-06-09 01:35:50|30324.3|30234.3|30322.9|30232.9|30324.7|30234.7|30319.6|30229.6|28
1654738560000|2022-06-09 01:36:00|30322.8|30232.8|30326.4|30236.4|30326.4|30236.4|30322.3|30232.3|23
1654738570000|2022-06-09 01:36:10|30326.3|30236.3|30334.2|30244.2|30338.8|30248.8|30325.4|30235.4|32
1654738580000|2022-06-09 01:36:20|30333.7|30243.7|30334.2|30244.2|30339|30249|30333.7|30243.7|25
1654738590000|2022-06-09 01:36:30|30334|30244|30333.4|30243.4|30336.6|30246.6|30329.2|30239.2|27
1654738600000|2022-06-09 01:36:40|30333.8|30243.8|30334.5|30244.5|30335|30245|30332.9|30242.9|11
1654738610000|2022-06-09 01:36:50|30334.6|30244.6|30331.5|30241.5|30335.7|30245.7|30331.5|30241.5|21
1654738620000|2022-06-09 01:37:00|30332|30242|30332.8|30242.8|30333|30243|30332|30242|17
1654738630000|2022-06-09 01:37:10|30332.9|30242.9|30328.6|30238.6|30333.3|30243.3|30325.1|30235.1|17
1654738640000|2022-06-09 01:37:20|30328.1|30238.1|30328.1|30238.1|30329|30239|30327.6|30237.6|15
1654738650000|2022-06-09 01:37:30|30327.5|30237.5|30310.8|30220.8|30328.7|30238.7|30310.2|30220.2|27
1654738660000|2022-06-09 01:37:40|30310.9|30220.9|30313.9|30223.9|30314.1|30224.1|30310|30220|24
1654738670000|2022-06-09 01:37:50|30314.9|30224.9|30313.3|30223.3|30314.9|30224.9|30312.4|30222.4|19
1654738680000|2022-06-09 01:38:00|30313.4|30223.4|30307.2|30217.2|30313.6|30223.6|30305.4|30215.4|27
1654738690000|2022-06-09 01:38:10|30307.3|30217.3|30306.8|30216.8|30308.8|30218.8|30304.2|30214.2|28
1654738700000|2022-06-09 01:38:20|30306.7|30216.7|30306.2|30216.2|30307.9|30217.9|30305.7|30215.7|20
1654738710000|2022-06-09 01:38:30|30306.1|30216.1|30305.6|30215.6|30307.6|30217.6|30303.9|30213.9|18
1654738720000|2022-06-09 01:38:40|30305.9|30215.9|30296.5|30206.5|30306.9|30216.9|30296.5|30206.5|26
1654738730000|2022-06-09 01:38:50|30300.5|30210.5|30304.6|30214.6|30304.6|30214.6|30296.5|30206.5|4
1654738740000|2022-06-09 01:39:00|30296.5|30206.5|30286.3|30196.3|30297.2|30207.2|30284.4|30194.4|17
1654738750000|2022-06-09 01:39:10|30284.4|30194.4|30285.5|30195.5|30286.3|30196.3|30284.4|30194.4|17
1654738760000|2022-06-09 01:39:20|30284.4|30194.4|30288|30198|30289.7|30199.7|30284.4|30194.4|21
1654738770000|2022-06-09 01:39:30|30288.4|30198.4|30285.4|30195.4|30289.5|30199.5|30284.4|30194.4|21
1654738780000|2022-06-09 01:39:40|30286.3|30196.3|30271.6|30181.6|30286.3|30196.3|30271.6|30181.6|30
1654738790000|2022-06-09 01:39:50|30269.3|30179.3|30257.3|30167.3|30269.3|30179.3|30257.3|30167.3|31
1654738800000|2022-06-09 01:40:00|30261.7|30171.7|30266.8|30176.8|30266.8|30176.8|30259|30169|27
1654738810000|2022-06-09 01:40:10|30265.6|30175.6|30271.1|30181.1|30271.4|30181.4|30264.4|30174.4|32
1654738820000|2022-06-09 01:40:20|30271.7|30181.7|30274|30184|30274.3|30184.3|30271.5|30181.5|26
1654738830000|2022-06-09 01:40:30|30273.8|30183.8|30271.1|30181.1|30274.5|30184.5|30270.3|30180.3|30
1654738840000|2022-06-09 01:40:40|30271.9|30181.9|30271.9|30181.9|30273.5|30183.5|30270.8|30180.8|16
1654738850000|2022-06-09 01:40:50|30272.8|30182.8|30273.2|30183.2|30273.7|30183.7|30272.6|30182.6|12
1654738860000|2022-06-09 01:41:00|30272.9|30182.9|30279.4|30189.4|30279.5|30189.5|30272.9|30182.9|26
1654738870000|2022-06-09 01:41:10|30279.5|30189.5|30284.4|30194.4|30284.4|30194.4|30279.4|30189.4|22
1654738880000|2022-06-09 01:41:20|30284.5|30194.5|30278.2|30188.2|30285.3|30195.3|30277.8|30187.8|23
1654738890000|2022-06-09 01:41:30|30278.1|30188.1|30282.3|30192.3|30282.3|30192.3|30277.4|30187.4|23
1654738900000|2022-06-09 01:41:40|30283.2|30193.2|30283.5|30193.5|30284.2|30194.2|30282.5|30192.5|20
1654738910000|2022-06-09 01:41:50|30283.6|30193.6|30283|30193|30283.7|30193.7|30281.8|30191.8|12
1654738920000|2022-06-09 01:42:00|30283.9|30193.9|30284.3|30194.3|30284.4|30194.4|30283.2|30193.2|16
1654738930000|2022-06-09 01:42:10|30284.2|30194.2|30277.3|30187.3|30284.2|30194.2|30277.2|30187.2|12
1654738940000|2022-06-09 01:42:20|30276.4|30186.4|30276.7|30186.7|30279.2|30189.2|30274.6|30184.6|19
1654738950000|2022-06-09 01:42:30|30276.4|30186.4|30279.6|30189.6|30280.1|30190.1|30275.9|30185.9|25
1654738960000|2022-06-09 01:42:40|30279.4|30189.4|30280.6|30190.6|30281.5|30191.5|30278.4|30188.4|22
1654738970000|2022-06-09 01:42:50|30280.5|30190.5|30267.4|30177.4|30282.5|30192.5|30265.2|30175.2|28
1654738980000|2022-06-09 01:43:00|30267.3|30177.3|30273.1|30183.1|30274.8|30184.8|30265.7|30175.7|20
1654738990000|2022-06-09 01:43:10|30273.2|30183.2|30270.4|30180.4|30276.2|30186.2|30267.7|30177.7|30
1654739000000|2022-06-09 01:43:20|30270.5|30180.5|30274.1|30184.1|30274.2|30184.2|30269.3|30179.3|26
1654739010000|2022-06-09 01:43:30|30273.6|30183.6|30271.3|30181.3|30274.1|30184.1|30270.8|30180.8|19
1654739020000|2022-06-09 01:43:40|30272.6|30182.6|30272.6|30182.6|30272.6|30182.6|30271.3|30181.3|6
1654739030000|2022-06-09 01:43:50|30271.3|30181.3|30268.3|30178.3|30272.6|30182.6|30268.3|30178.3|15
1654739040000|2022-06-09 01:44:00|30268.2|30178.2|30273.1|30183.1|30273.5|30183.5|30268.2|30178.2|26
1654739050000|2022-06-09 01:44:10|30273.2|30183.2|30274|30184|30274.1|30184.1|30273.1|30183.1|16
1654739060000|2022-06-09 01:44:20|30273.5|30183.5|30273.5|30183.5|30273.8|30183.8|30273.3|30183.3|8
1654739070000|2022-06-09 01:44:30|30273.7|30183.7|30270.4|30180.4|30273.9|30183.9|30270.4|30180.4|13
1654739080000|2022-06-09 01:44:40|30271|30181|30271|30181|30271.1|30181.1|30270|30180|17
1654739090000|2022-06-09 01:44:50|30270.5|30180.5|30271|30181|30271.3|30181.3|30269.5|30179.5|15
1654739100000|2022-06-09 01:45:00|30270.4|30180.4|30266.5|30176.5|30271|30181|30263.5|30173.5|26
1654739110000|2022-06-09 01:45:10|30264.5|30174.5|30263|30173|30264.8|30174.8|30259.8|30169.8|29
1654739120000|2022-06-09 01:45:20|30262.9|30172.9|30266|30176|30266|30176|30262.4|30172.4|23
1654739130000|2022-06-09 01:45:30|30265.7|30175.7|30261.5|30171.5|30266|30176|30261.5|30171.5|22
1654739140000|2022-06-09 01:45:40|30262.4|30172.4|30254.6|30164.6|30263.2|30173.2|30254.6|30164.6|29
1654739150000|2022-06-09 01:45:50|30257.7|30167.7|30253.1|30163.1|30260.2|30170.2|30250.3|30160.3|25
1654739160000|2022-06-09 01:46:00|30254.2|30164.2|30256.8|30166.8|30264.8|30174.8|30252.1|30162.1|32
1654739170000|2022-06-09 01:46:10|30257.1|30167.1|30256.3|30166.3|30259.5|30169.5|30254|30164|29
1654739180000|2022-06-09 01:46:20|30255.8|30165.8|30253.6|30163.6|30257|30167|30253.6|30163.6|24
1654739190000|2022-06-09 01:46:30|30255.7|30165.7|30245|30155|30257.4|30167.4|30244.3|30154.3|21
1654739200000|2022-06-09 01:46:40|30244.3|30154.3|30242.8|30152.8|30245.5|30155.5|30240.4|30150.4|30
1654739210000|2022-06-09 01:46:50|30240.4|30150.4|30244.1|30154.1|30244.3|30154.3|30240.4|30150.4|24
1654739220000|2022-06-09 01:47:00|30242.5|30152.5|30217.1|30127.1|30244.6|30154.6|30213.6|30123.6|32
1654739230000|2022-06-09 01:47:10|30214|30124|30206.8|30116.8|30216.1|30126.1|30205.5|30115.5|34
1654739240000|2022-06-09 01:47:20|30203.8|30113.8|30201.9|30111.9|30209.8|30119.8|30200.6|30110.6|26
1654739250000|2022-06-09 01:47:30|30205.1|30115.1|30202.1|30112.1|30209.8|30119.8|30196.7|30106.7|30
1654739260000|2022-06-09 01:47:40|30202.4|30112.4|30205.7|30115.7|30211.2|30121.2|30202.4|30112.4|38
1654739270000|2022-06-09 01:47:50|30204.6|30114.6|30203.4|30113.4|30204.6|30114.6|30201.3|30111.3|32
1654739280000|2022-06-09 01:48:00|30202.9|30112.9|30202.9|30112.9|30205.7|30115.7|30202.1|30112.1|34
1654739290000|2022-06-09 01:48:10|30203.2|30113.2|30204.1|30114.1|30204.8|30114.8|30202.6|30112.6|31
1654739300000|2022-06-09 01:48:20|30204|30114|30203.8|30113.8|30205.7|30115.7|30202.9|30112.9|34
1654739310000|2022-06-09 01:48:30|30204.1|30114.1|30206.5|30116.5|30206.9|30116.9|30202.7|30112.7|17
1654739320000|2022-06-09 01:48:40|30206.6|30116.6|30211.7|30121.7|30211.7|30121.7|30206.6|30116.6|22
1654739330000|2022-06-09 01:48:50|30212.1|30122.1|30203.5|30113.5|30212.1|30122.1|30202.1|30112.1|31
1654739340000|2022-06-09 01:49:00|30203.4|30113.4|30195.2|30105.2|30207|30117|30195.2|30105.2|38
1654739350000|2022-06-09 01:49:10|30197.3|30107.3|30191.2|30101.2|30200.5|30110.5|30186.9|30096.9|32
1654739360000|2022-06-09 01:49:20|30189.4|30099.4|30184.1|30094.1|30190.5|30100.5|30182.9|30092.9|26
1654739370000|2022-06-09 01:49:30|30183.9|30093.9|30183.8|30093.8|30185.8|30095.8|30181.3|30091.3|31
1654739380000|2022-06-09 01:49:40|30181.6|30091.6|30182.7|30092.7|30183.8|30093.8|30181.6|30091.6|11
1654739390000|2022-06-09 01:49:50|30182.8|30092.8|30192.6|30102.6|30193.7|30103.7|30182.7|30092.7|19
1654739400000|2022-06-09 01:50:00|30193.8|30103.8|30200.3|30110.3|30200.3|30110.3|30192.8|30102.8|29
1654739410000|2022-06-09 01:50:10|30200|30110|30200.3|30110.3|30203.5|30113.5|30200|30110|18
1654739420000|2022-06-09 01:50:20|30201.6|30111.6|30200.5|30110.5|30201.6|30111.6|30198.5|30108.5|11
1654739430000|2022-06-09 01:50:30|30198.8|30108.8|30191.8|30101.8|30199.1|30109.1|30191|30101|28
1654739440000|2022-06-09 01:50:40|30194.4|30104.4|30186.2|30096.2|30198|30108|30184.2|30094.2|26
1654739450000|2022-06-09 01:50:50|30187.1|30097.1|30178.5|30088.5|30187.1|30097.1|30177.6|30087.6|28
1654739460000|2022-06-09 01:51:00|30178.8|30088.8|30158.2|30068.2|30180.6|30090.6|30158.2|30068.2|33
1654739470000|2022-06-09 01:51:10|30158.3|30068.3|30174.8|30084.8|30174.8|30084.8|30153.4|30063.4|39
1654739480000|2022-06-09 01:51:20|30175.2|30085.2|30174.9|30084.9|30176.3|30086.3|30173.5|30083.5|32
1654739490000|2022-06-09 01:51:30|30174.7|30084.7|30157.6|30067.6|30174.7|30084.7|30157.4|30067.4|27
1654739500000|2022-06-09 01:51:40|30154.4|30064.4|30158.3|30068.3|30160.4|30070.4|30154.1|30064.1|26
1654739510000|2022-06-09 01:51:50|30158.8|30068.8|30155.6|30065.6|30160.1|30070.1|30152.4|30062.4|26
1654739520000|2022-06-09 01:52:00|30155.3|30065.3|30150|30060|30158.1|30068.1|30148.7|30058.7|30
1654739530000|2022-06-09 01:52:10|30156.1|30066.1|30158.1|30068.1|30158.1|30068.1|30147.8|30057.8|30
1654739540000|2022-06-09 01:52:20|30157.1|30067.1|30160.4|30070.4|30163.5|30073.5|30153.5|30063.5|31
1654739550000|2022-06-09 01:52:30|30162.6|30072.6|30162.6|30072.6|30163.6|30073.6|30160.2|30070.2|29
1654739560000|2022-06-09 01:52:40|30162.7|30072.7|30166.1|30076.1|30166.7|30076.7|30161.2|30071.2|26
1654739570000|2022-06-09 01:52:50|30166.5|30076.5|30164.8|30074.8|30168|30078|30163.4|30073.4|35
1654739580000|2022-06-09 01:53:00|30164.7|30074.7|30161|30071|30164.7|30074.7|30160.5|30070.5|24
1654739590000|2022-06-09 01:53:10|30161.1|30071.1|30167.3|30077.3|30167.3|30077.3|30161.1|30071.1|25
1654739600000|2022-06-09 01:53:20|30167.4|30077.4|30171.5|30081.5|30176.1|30086.1|30166.9|30076.9|34
1654739610000|2022-06-09 01:53:30|30172.4|30082.4|30172.8|30082.8|30172.8|30082.8|30170.5|30080.5|18
1654739620000|2022-06-09 01:53:40|30172.4|30082.4|30171.8|30081.8|30172.8|30082.8|30170.3|30080.3|11
1654739630000|2022-06-09 01:53:50|30170.4|30080.4|30172|30082|30172.5|30082.5|30170.4|30080.4|14
1654739640000|2022-06-09 01:54:00|30172.2|30082.2|30174.8|30084.8|30177.4|30087.4|30172.2|30082.2|19
1654739650000|2022-06-09 01:54:10|30175.5|30085.5|30176.9|30086.9|30177.8|30087.8|30172.8|30082.8|25
1654739660000|2022-06-09 01:54:20|30172.6|30082.6|30176|30086|30177|30087|30172.6|30082.6|20
1654739670000|2022-06-09 01:54:30|30176.7|30086.7|30186.2|30096.2|30186.2|30096.2|30176.3|30086.3|34
1654739680000|2022-06-09 01:54:40|30185.5|30095.5|30189.3|30099.3|30189.3|30099.3|30185|30095|23
1654739690000|2022-06-09 01:54:50|30187|30097|30190.7|30100.7|30190.7|30100.7|30186.5|30096.5|20
1654739700000|2022-06-09 01:55:00|30190|30100|30188.7|30098.7|30190.4|30100.4|30186.7|30096.7|27
1654739710000|2022-06-09 01:55:10|30189|30099|30187.5|30097.5|30193.5|30103.5|30187.5|30097.5|32
1654739720000|2022-06-09 01:55:20|30187.9|30097.9|30187.5|30097.5|30187.9|30097.9|30187.1|30097.1|14
1654739730000|2022-06-09 01:55:30|30186.9|30096.9|30184|30094|30186.9|30096.9|30181.6|30091.6|11
1654739740000|2022-06-09 01:55:40|30183.8|30093.8|30184|30094|30187.1|30097.1|30181.6|30091.6|10
1654739750000|2022-06-09 01:55:50|30183.8|30093.8|30186.4|30096.4|30187.1|30097.1|30178.8|30088.8|17
1654739760000|2022-06-09 01:56:00|30182.2|30092.2|30176|30086|30186.4|30096.4|30176|30086|16
1654739770000|2022-06-09 01:56:10|30178.7|30088.7|30174.2|30084.2|30179.9|30089.9|30174.1|30084.1|18
1654739780000|2022-06-09 01:56:20|30174.3|30084.3|30174.4|30084.4|30175.9|30085.9|30174.2|30084.2|6
1654739790000|2022-06-09 01:56:30|30174.6|30084.6|30177.4|30087.4|30179.3|30089.3|30172.4|30082.4|15
1654739800000|2022-06-09 01:56:40|30172.4|30082.4|30177.4|30087.4|30177.4|30087.4|30172.4|30082.4|10
1654739810000|2022-06-09 01:56:50|30176.5|30086.5|30173.8|30083.8|30177.4|30087.4|30172.4|30082.4|13
1654739820000|2022-06-09 01:57:00|30174.3|30084.3|30176.2|30086.2|30176.2|30086.2|30174.3|30084.3|9
1654739830000|2022-06-09 01:57:10|30176|30086|30189.3|30099.3|30189.3|30099.3|30174.8|30084.8|30
1654739840000|2022-06-09 01:57:20|30188.6|30098.6|30179.2|30089.2|30189.1|30099.1|30178.2|30088.2|23
1654739850000|2022-06-09 01:57:30|30179.4|30089.4|30184.1|30094.1|30189.1|30099.1|30179.4|30089.4|16
1654739860000|2022-06-09 01:57:40|30179.3|30089.3|30183.3|30093.3|30189.1|30099.1|30179.3|30089.3|22
1654739870000|2022-06-09 01:57:50|30184.6|30094.6|30179.6|30089.6|30185.5|30095.5|30179.1|30089.1|22
1654739880000|2022-06-09 01:58:00|30180.5|30090.5|30179.5|30089.5|30189.1|30099.1|30177.9|30087.9|28
1654739890000|2022-06-09 01:58:10|30180.3|30090.3|30180.9|30090.9|30184.3|30094.3|30179.5|30089.5|19
1654739900000|2022-06-09 01:58:20|30181|30091|30181.1|30091.1|30183.1|30093.1|30176.9|30086.9|15
1654739910000|2022-06-09 01:58:30|30179.5|30089.5|30181.1|30091.1|30183.1|30093.1|30177|30087|9
1654739920000|2022-06-09 01:58:40|30179.5|30089.5|30155.1|30065.1|30181.1|30091.1|30155.1|30065.1|22
1654739930000|2022-06-09 01:58:50|30155.6|30065.6|30146.8|30056.8|30155.6|30065.6|30138.1|30048.1|33
1654739940000|2022-06-09 01:59:00|30146.7|30056.7|30146|30056|30150.4|30060.4|30146|30056|24
1654739950000|2022-06-09 01:59:10|30147.7|30057.7|30144.9|30054.9|30149.6|30059.6|30144.9|30054.9|24
1654739960000|2022-06-09 01:59:20|30148.5|30058.5|30147.8|30057.8|30148.9|30058.9|30143.9|30053.9|20
1654739970000|2022-06-09 01:59:30|30148.9|30058.9|30147|30057|30149.6|30059.6|30145.1|30055.1|22
1654739980000|2022-06-09 01:59:40|30149.6|30059.6|30125.8|30035.8|30149.6|30059.6|30122.4|30032.4|25
1654739990000|2022-06-09 01:59:50|30125.9|30035.9|30117.9|30027.9|30128|30038|30117.9|30027.9|26
1654740000000|2022-06-09 02:00:00|30117.8|30027.8|30114.4|30024.4|30124.1|30034.1|30103.7|30013.7|32
1654740010000|2022-06-09 02:00:10|30115.8|30025.8|30131.3|30041.3|30132.3|30042.3|30113.4|30023.4|37
1654740020000|2022-06-09 02:00:20|30131.1|30041.1|30131.7|30041.7|30136|30046|30130.5|30040.5|36
1654740030000|2022-06-09 02:00:30|30131.8|30041.8|30119.1|30029.1|30134.5|30044.5|30119.1|30029.1|35
1654740040000|2022-06-09 02:00:40|30119.2|30029.2|30105.3|30015.3|30127.7|30037.7|30103.7|30013.7|36
1654740050000|2022-06-09 02:00:50|30105.5|30015.5|30105.3|30015.3|30110.4|30020.4|30104|30014|29
1654740060000|2022-06-09 02:01:00|30106.1|30016.1|30117.6|30027.6|30119.9|30029.9|30104.4|30014.4|31
1654740070000|2022-06-09 02:01:10|30118|30028|30121.9|30031.9|30123.3|30033.3|30118|30028|33
1654740080000|2022-06-09 02:01:20|30122.3|30032.3|30124.9|30034.9|30127.2|30037.2|30121.5|30031.5|33
1654740090000|2022-06-09 02:01:30|30124.3|30034.3|30126.9|30036.9|30129|30039|30124.3|30034.3|35
1654740100000|2022-06-09 02:01:40|30126.5|30036.5|30124.3|30034.3|30129|30039|30124.3|30034.3|30
1654740110000|2022-06-09 02:01:50|30124.6|30034.6|30126.3|30036.3|30126.8|30036.8|30123.2|30033.2|22
1654740120000|2022-06-09 02:02:00|30126.8|30036.8|30125.9|30035.9|30126.8|30036.8|30123.7|30033.7|27
1654740130000|2022-06-09 02:02:10|30126.1|30036.1|30132.9|30042.9|30132.9|30042.9|30126|30036|23
1654740140000|2022-06-09 02:02:20|30134.5|30044.5|30133.7|30043.7|30136|30046|30130.5|30040.5|32
1654740150000|2022-06-09 02:02:30|30135.3|30045.3|30135.7|30045.7|30135.9|30045.9|30134.3|30044.3|23
1654740160000|2022-06-09 02:02:40|30137|30047|30135.7|30045.7|30138.6|30048.6|30135|30045|33
1654740170000|2022-06-09 02:02:50|30135.3|30045.3|30137.4|30047.4|30138.2|30048.2|30135.3|30045.3|30
1654740180000|2022-06-09 02:03:00|30136.3|30046.3|30138.7|30048.7|30139.4|30049.4|30136.1|30046.1|33
1654740190000|2022-06-09 02:03:10|30138.3|30048.3|30139.1|30049.1|30142.3|30052.3|30138.2|30048.2|27
1654740200000|2022-06-09 02:03:20|30139.7|30049.7|30135.7|30045.7|30140.3|30050.3|30135.7|30045.7|33
1654740210000|2022-06-09 02:03:30|30135.8|30045.8|30139.9|30049.9|30139.9|30049.9|30135.8|30045.8|24
1654740220000|2022-06-09 02:03:40|30138.6|30048.6|30139|30049|30140.5|30050.5|30138|30048|21
1654740230000|2022-06-09 02:03:50|30138.7|30048.7|30141.3|30051.3|30141.3|30051.3|30138.7|30048.7|27
1654740240000|2022-06-09 02:04:00|30141.9|30051.9|30147.3|30057.3|30147.7|30057.7|30141.9|30051.9|24
1654740250000|2022-06-09 02:04:10|30148.9|30058.9|30149.4|30059.4|30150.5|30060.5|30147.6|30057.6|29
1654740260000|2022-06-09 02:04:20|30149.6|30059.6|30143.8|30053.8|30150|30060|30143.8|30053.8|24
1654740270000|2022-06-09 02:04:30|30139.3|30049.3|30147.5|30057.5|30149|30059|30139.3|30049.3|15
1654740280000|2022-06-09 02:04:40|30147.6|30057.6|30148.6|30058.6|30149.3|30059.3|30147.6|30057.6|13
1654740290000|2022-06-09 02:04:50|30148.5|30058.5|30148.8|30058.8|30149.1|30059.1|30147.9|30057.9|19
1654740300000|2022-06-09 02:05:00|30149.2|30059.2|30148|30058|30149.2|30059.2|30146.7|30056.7|22
1654740310000|2022-06-09 02:05:10|30146.9|30056.9|30146.6|30056.6|30148.5|30058.5|30145.8|30055.8|18
1654740320000|2022-06-09 02:05:20|30145.8|30055.8|30144.9|30054.9|30147.9|30057.9|30143.2|30053.2|27
1654740330000|2022-06-09 02:05:30|30145|30055|30142.7|30052.7|30145|30055|30141.6|30051.6|33
1654740340000|2022-06-09 02:05:40|30144.9|30054.9|30144.5|30054.5|30144.9|30054.9|30143.3|30053.3|20
1654740350000|2022-06-09 02:05:50|30143.7|30053.7|30145.1|30055.1|30145.1|30055.1|30143.2|30053.2|23
1654740360000|2022-06-09 02:06:00|30144|30054|30144.4|30054.4|30145.7|30055.7|30143|30053|28
1654740370000|2022-06-09 02:06:10|30144.1|30054.1|30145|30055|30145|30055|30142.8|30052.8|24
1654740380000|2022-06-09 02:06:20|30145.2|30055.2|30142.9|30052.9|30145.2|30055.2|30142.3|30052.3|24
1654740390000|2022-06-09 02:06:30|30144.6|30054.6|30143.2|30053.2|30144.6|30054.6|30142.4|30052.4|23
1654740400000|2022-06-09 02:06:40|30144|30054|30144.6|30054.6|30144.6|30054.6|30142.5|30052.5|22
1654740410000|2022-06-09 02:06:50|30143.7|30053.7|30144.7|30054.7|30145.6|30055.6|30142.6|30052.6|31
1654740420000|2022-06-09 02:07:00|30145.3|30055.3|30153|30063|30153.2|30063.2|30143.5|30053.5|32
1654740430000|2022-06-09 02:07:10|30152.6|30062.6|30153.4|30063.4|30156.5|30066.5|30151.5|30061.5|29
1654740440000|2022-06-09 02:07:20|30152.7|30062.7|30154.3|30064.3|30155.1|30065.1|30152.1|30062.1|25
1654740450000|2022-06-09 02:07:30|30151.7|30061.7|30151.3|30061.3|30155.1|30065.1|30150.8|30060.8|21
1654740460000|2022-06-09 02:07:40|30150.1|30060.1|30147.9|30057.9|30155.1|30065.1|30147.9|30057.9|27
1654740470000|2022-06-09 02:07:50|30147.3|30057.3|30151.3|30061.3|30151.3|30061.3|30145.8|30055.8|29
1654740480000|2022-06-09 02:08:00|30151.1|30061.1|30159.4|30069.4|30166|30076|30146.2|30056.2|34
1654740490000|2022-06-09 02:08:10|30159.2|30069.2|30158.4|30068.4|30160.1|30070.1|30155.2|30065.2|23
1654740500000|2022-06-09 02:08:20|30158.9|30068.9|30159.3|30069.3|30159.9|30069.9|30157.7|30067.7|19
1654740510000|2022-06-09 02:08:30|30159.1|30069.1|30159|30069|30159.8|30069.8|30158.6|30068.6|10
1654740520000|2022-06-09 02:08:40|30159.7|30069.7|30161.6|30071.6|30163.4|30073.4|30158.3|30068.3|31
1654740530000|2022-06-09 02:08:50|30163|30073|30161.6|30071.6|30164|30074|30161.4|30071.4|20
1654740540000|2022-06-09 02:09:00|30162.3|30072.3|30162.4|30072.4|30164.8|30074.8|30161.7|30071.7|11
1654740550000|2022-06-09 02:09:10|30159|30069|30162.5|30072.5|30165.6|30075.6|30159|30069|25
1654740560000|2022-06-09 02:09:20|30162.4|30072.4|30162.3|30072.3|30164.9|30074.9|30159.1|30069.1|17
1654740570000|2022-06-09 02:09:30|30162.2|30072.2|30162.4|30072.4|30164.7|30074.7|30159.3|30069.3|13
1654740580000|2022-06-09 02:09:40|30162.6|30072.6|30165.7|30075.7|30167|30077|30159.9|30069.9|28
1654740590000|2022-06-09 02:09:50|30164.2|30074.2|30163.9|30073.9|30166.1|30076.1|30163|30073|15
1654740600000|2022-06-09 02:10:00|30164|30074|30169|30079|30169.1|30079.1|30164|30074|22
1654740610000|2022-06-09 02:10:10|30170.4|30080.4|30174.9|30084.9|30176.1|30086.1|30169.8|30079.8|23
1654740620000|2022-06-09 02:10:20|30173.1|30083.1|30171.1|30081.1|30174.1|30084.1|30170.4|30080.4|22
1654740630000|2022-06-09 02:10:30|30170.8|30080.8|30165.7|30075.7|30171.2|30081.2|30164.5|30074.5|31
1654740640000|2022-06-09 02:10:40|30165.6|30075.6|30157.3|30067.3|30166.6|30076.6|30157.3|30067.3|19
1654740650000|2022-06-09 02:10:50|30157.2|30067.2|30156.8|30066.8|30157.2|30067.2|30156.6|30066.6|6
1654740660000|2022-06-09 02:11:00|30156.9|30066.9|30158.2|30068.2|30159.3|30069.3|30156.6|30066.6|10
1654740670000|2022-06-09 02:11:10|30158|30068|30158.2|30068.2|30158.5|30068.5|30158|30068|9
1654740680000|2022-06-09 02:11:20|30158.3|30068.3|30159|30069|30159|30069|30158|30068|9
1654740690000|2022-06-09 02:11:30|30157.9|30067.9|30159.2|30069.2|30159.5|30069.5|30157.2|30067.2|17
1654740700000|2022-06-09 02:11:40|30157.1|30067.1|30157.5|30067.5|30157.9|30067.9|30156.8|30066.8|17
1654740710000|2022-06-09 02:11:50|30157.2|30067.2|30156.2|30066.2|30159.1|30069.1|30154.8|30064.8|12
1654740720000|2022-06-09 02:12:00|30155.6|30065.6|30157.5|30067.5|30158.8|30068.8|30155|30065|20
1654740730000|2022-06-09 02:12:10|30152.9|30062.9|30138.7|30048.7|30157.2|30067.2|30138.7|30048.7|27
1654740740000|2022-06-09 02:12:20|30136.7|30046.7|30136.7|30046.7|30138.3|30048.3|30135.4|30045.4|15
1654740750000|2022-06-09 02:12:30|30137.5|30047.5|30138.5|30048.5|30139.8|30049.8|30137.5|30047.5|29
1654740760000|2022-06-09 02:12:40|30139|30049|30137.1|30047.1|30141.5|30051.5|30132.8|30042.8|26
1654740770000|2022-06-09 02:12:50|30137|30047|30136.9|30046.9|30137.7|30047.7|30132.8|30042.8|20
1654740780000|2022-06-09 02:13:00|30137|30047|30137.8|30047.8|30139.9|30049.9|30136.5|30046.5|24
1654740790000|2022-06-09 02:13:10|30137|30047|30138.7|30048.7|30139.1|30049.1|30137|30047|30
1654740800000|2022-06-09 02:13:20|30138.5|30048.5|30131.7|30041.7|30138.5|30048.5|30131.3|30041.3|35
1654740810000|2022-06-09 02:13:30|30131.6|30041.6|30140.2|30050.2|30140.2|30050.2|30131.6|30041.6|35
1654740820000|2022-06-09 02:13:40|30140.5|30050.5|30142.7|30052.7|30143.9|30053.9|30140.5|30050.5|28
1654740830000|2022-06-09 02:13:50|30143|30053|30150.7|30060.7|30150.7|30060.7|30142.6|30052.6|33
1654740840000|2022-06-09 02:14:00|30150.6|30060.6|30152.9|30062.9|30153.9|30063.9|30150.5|30060.5|31
1654740850000|2022-06-09 02:14:10|30153.1|30063.1|30169.5|30079.5|30169.5|30079.5|30153.1|30063.1|35
1654740860000|2022-06-09 02:14:20|30171.5|30081.5|30171.4|30081.4|30172.6|30082.6|30167.2|30077.2|29
1654740870000|2022-06-09 02:14:30|30171.5|30081.5|30190|30100|30190.1|30100.1|30171.3|30081.3|31
1654740880000|2022-06-09 02:14:40|30188.1|30098.1|30186.1|30096.1|30190.6|30100.6|30183.6|30093.6|37
1654740890000|2022-06-09 02:14:50|30186.4|30096.4|30179.3|30089.3|30186.4|30096.4|30176.7|30086.7|34
1654740900000|2022-06-09 02:15:00|30179.4|30089.4|30179|30089|30180.2|30090.2|30177.9|30087.9|34
1654740910000|2022-06-09 02:15:10|30178.9|30088.9|30177.9|30087.9|30182.9|30092.9|30177.9|30087.9|28
1654740920000|2022-06-09 02:15:20|30177.7|30087.7|30182.4|30092.4|30182.4|30092.4|30171.7|30081.7|30
1654740930000|2022-06-09 02:15:30|30182.3|30092.3|30180.4|30090.4|30182.3|30092.3|30177.8|30087.8|30
1654740940000|2022-06-09 02:15:40|30180.3|30090.3|30174.7|30084.7|30180.4|30090.4|30172.3|30082.3|27
1654740950000|2022-06-09 02:15:50|30173.2|30083.2|30172.6|30082.6|30174.2|30084.2|30171.7|30081.7|16
1654740960000|2022-06-09 02:16:00|30174.2|30084.2|30173.4|30083.4|30174.4|30084.4|30169.4|30079.4|25
1654740970000|2022-06-09 02:16:10|30172.4|30082.4|30174.1|30084.1|30174.9|30084.9|30172.4|30082.4|30
1654740980000|2022-06-09 02:16:20|30174|30084|30170.2|30080.2|30174.7|30084.7|30169.2|30079.2|32
1654740990000|2022-06-09 02:16:30|30170.9|30080.9|30166.6|30076.6|30170.9|30080.9|30166.6|30076.6|28
1654741000000|2022-06-09 02:16:40|30166.4|30076.4|30168.1|30078.1|30168.2|30078.2|30165.2|30075.2|23
1654741010000|2022-06-09 02:16:50|30167.8|30077.8|30165.8|30075.8|30170.5|30080.5|30163.1|30073.1|26
1654741020000|2022-06-09 02:17:00|30167|30077|30171.7|30081.7|30171.8|30081.8|30164|30074|30
1654741030000|2022-06-09 02:17:10|30171.6|30081.6|30171.4|30081.4|30172.6|30082.6|30170.3|30080.3|31
1654741040000|2022-06-09 02:17:20|30171.9|30081.9|30170.9|30080.9|30173.2|30083.2|30168.5|30078.5|26
1654741050000|2022-06-09 02:17:30|30170.7|30080.7|30170.7|30080.7|30171.6|30081.6|30169.5|30079.5|19
1654741060000|2022-06-09 02:17:40|30173.3|30083.3|30173.3|30083.3|30174.9|30084.9|30172.7|30082.7|23
1654741070000|2022-06-09 02:17:50|30173.5|30083.5|30178.2|30088.2|30178.2|30088.2|30173.2|30083.2|30
1654741080000|2022-06-09 02:18:00|30180.3|30090.3|30182.3|30092.3|30183.3|30093.3|30176.9|30086.9|22
1654741090000|2022-06-09 02:18:10|30181.4|30091.4|30184.4|30094.4|30184.4|30094.4|30180.8|30090.8|22
1654741100000|2022-06-09 02:18:20|30183.2|30093.2|30187.8|30097.8|30187.9|30097.9|30183|30093|24
1654741110000|2022-06-09 02:18:30|30187.7|30097.7|30196.5|30106.5|30196.5|30106.5|30187.7|30097.7|33
1654741120000|2022-06-09 02:18:40|30195.1|30105.1|30194.4|30104.4|30196.5|30106.5|30191.3|30101.3|29
1654741130000|2022-06-09 02:18:50|30193.8|30103.8|30194.1|30104.1|30196|30106|30191.2|30101.2|28
1654741140000|2022-06-09 02:19:00|30193.1|30103.1|30190.5|30100.5|30194.8|30104.8|30189.7|30099.7|19
1654741150000|2022-06-09 02:19:10|30190.6|30100.6|30189.7|30099.7|30191.2|30101.2|30188.6|30098.6|25
1654741160000|2022-06-09 02:19:20|30190.5|30100.5|30191|30101|30191.2|30101.2|30189.7|30099.7|26
1654741170000|2022-06-09 02:19:30|30191.1|30101.1|30190.9|30100.9|30191.2|30101.2|30190.4|30100.4|12
1654741180000|2022-06-09 02:19:40|30189.5|30099.5|30188.3|30098.3|30192.1|30102.1|30188.3|30098.3|28
1654741190000|2022-06-09 02:19:50|30188.6|30098.6|30191.7|30101.7|30192.2|30102.2|30188.5|30098.5|23
1654741200000|2022-06-09 02:20:00|30191.4|30101.4|30190.5|30100.5|30192.1|30102.1|30190.5|30100.5|15
1654741210000|2022-06-09 02:20:10|30191.8|30101.8|30190.6|30100.6|30191.9|30101.9|30190.4|30100.4|13
1654741220000|2022-06-09 02:20:20|30190.7|30100.7|30187.5|30097.5|30190.7|30100.7|30187.1|30097.1|13
1654741230000|2022-06-09 02:20:30|30185.1|30095.1|30187.2|30097.2|30189|30099|30185.1|30095.1|23
1654741240000|2022-06-09 02:20:40|30187.3|30097.3|30189.7|30099.7|30189.7|30099.7|30186|30096|12
1654741250000|2022-06-09 02:20:50|30187.3|30097.3|30185|30095|30188.2|30098.2|30183|30093|23
1654741260000|2022-06-09 02:21:00|30185.1|30095.1|30184.5|30094.5|30185.8|30095.8|30184.5|30094.5|22
1654741270000|2022-06-09 02:21:10|30185.5|30095.5|30177.6|30087.6|30185.5|30095.5|30176.7|30086.7|29
1654741280000|2022-06-09 02:21:20|30176.9|30086.9|30179.7|30089.7|30180.3|30090.3|30176.3|30086.3|28
1654741290000|2022-06-09 02:21:30|30177.2|30087.2|30176.5|30086.5|30177.7|30087.7|30176.2|30086.2|23
1654741300000|2022-06-09 02:21:40|30176.6|30086.6|30179.4|30089.4|30179.9|30089.9|30175.9|30085.9|29
1654741310000|2022-06-09 02:21:50|30179.9|30089.9|30179.3|30089.3|30181.3|30091.3|30177.9|30087.9|24
1654741320000|2022-06-09 02:22:00|30179.5|30089.5|30182.6|30092.6|30182.7|30092.7|30178.5|30088.5|21
1654741330000|2022-06-09 02:22:10|30183.4|30093.4|30190.2|30100.2|30190.7|30100.7|30180.1|30090.1|20
1654741340000|2022-06-09 02:22:20|30191.7|30101.7|30196.4|30106.4|30196.4|30106.4|30190.4|30100.4|27
1654741350000|2022-06-09 02:22:30|30196.3|30106.3|30196.7|30106.7|30197.3|30107.3|30195.1|30105.1|19
1654741360000|2022-06-09 02:22:40|30197.1|30107.1|30195.1|30105.1|30198.5|30108.5|30193.7|30103.7|29
1654741370000|2022-06-09 02:22:50|30195.6|30105.6|30195.9|30105.9|30198.1|30108.1|30195.6|30105.6|30
1654741380000|2022-06-09 02:23:00|30195.5|30105.5|30203.1|30113.1|30205|30115|30195|30105|31
1654741390000|2022-06-09 02:23:10|30203.2|30113.2|30206.2|30116.2|30206.9|30116.9|30203.2|30113.2|18
1654741400000|2022-06-09 02:23:20|30202.2|30112.2|30197.4|30107.4|30202.2|30112.2|30195.8|30105.8|31
1654741410000|2022-06-09 02:23:30|30197.5|30107.5|30200.2|30110.2|30200.2|30110.2|30197.5|30107.5|27
1654741420000|2022-06-09 02:23:40|30199.5|30109.5|30199.6|30109.6|30201.1|30111.1|30198.7|30108.7|29
1654741430000|2022-06-09 02:23:50|30200|30110|30199.8|30109.8|30201.4|30111.4|30199.1|30109.1|24
1654741440000|2022-06-09 02:24:00|30199.9|30109.9|30201.5|30111.5|30201.5|30111.5|30199.5|30109.5|15
1654741450000|2022-06-09 02:24:10|30203.3|30113.3|30207.5|30117.5|30207.8|30117.8|30203.3|30113.3|28
1654741460000|2022-06-09 02:24:20|30207.3|30117.3|30207.2|30117.2|30207.7|30117.7|30207.2|30117.2|10
1654741470000|2022-06-09 02:24:30|30207.4|30117.4|30208.2|30118.2|30208.5|30118.5|30206.9|30116.9|18
1654741480000|2022-06-09 02:24:40|30208.1|30118.1|30207.7|30117.7|30208.3|30118.3|30207.4|30117.4|16
1654741490000|2022-06-09 02:24:50|30207.1|30117.1|30206.4|30116.4|30207.2|30117.2|30202.5|30112.5|28
1654741500000|2022-06-09 02:25:00|30206.8|30116.8|30206.5|30116.5|30207.8|30117.8|30204.1|30114.1|26
1654741510000|2022-06-09 02:25:10|30206.6|30116.6|30203.5|30113.5|30207.5|30117.5|30202.9|30112.9|19
1654741520000|2022-06-09 02:25:20|30203.6|30113.6|30201.4|30111.4|30204.8|30114.8|30200.9|30110.9|19
1654741530000|2022-06-09 02:25:30|30200.9|30110.9|30201.3|30111.3|30202.2|30112.2|30200.5|30110.5|23
1654741540000|2022-06-09 02:25:40|30202.2|30112.2|30196.8|30106.8|30202.2|30112.2|30195.8|30105.8|19
1654741550000|2022-06-09 02:25:50|30195.7|30105.7|30195.4|30105.4|30200.8|30110.8|30194.8|30104.8|18
1654741560000|2022-06-09 02:26:00|30195.8|30105.8|30201.6|30111.6|30201.6|30111.6|30194.7|30104.7|32
1654741570000|2022-06-09 02:26:10|30201.2|30111.2|30194.4|30104.4|30202.1|30112.1|30194.4|30104.4|21
1654741580000|2022-06-09 02:26:20|30196|30106|30197.7|30107.7|30197.7|30107.7|30194.5|30104.5|9
1654741590000|2022-06-09 02:26:30|30198.9|30108.9|30198.2|30108.2|30200.5|30110.5|30197.5|30107.5|15
1654741600000|2022-06-09 02:26:40|30198.3|30108.3|30196.7|30106.7|30198.9|30108.9|30196.4|30106.4|19
1654741610000|2022-06-09 02:26:50|30195.9|30105.9|30200.6|30110.6|30203.1|30113.1|30195.9|30105.9|35
1654741620000|2022-06-09 02:27:00|30200.8|30110.8|30201.5|30111.5|30202.8|30112.8|30199.4|30109.4|25
1654741630000|2022-06-09 02:27:10|30201.4|30111.4|30195.7|30105.7|30202.4|30112.4|30195.3|30105.3|14
1654741640000|2022-06-09 02:27:20|30195.5|30105.5|30194.6|30104.6|30196|30106|30194.3|30104.3|13
1654741650000|2022-06-09 02:27:30|30194.7|30104.7|30196.7|30106.7|30197.4|30107.4|30194.5|30104.5|29
1654741660000|2022-06-09 02:27:40|30196.8|30106.8|30197.9|30107.9|30198.1|30108.1|30196.3|30106.3|19
1654741670000|2022-06-09 02:27:50|30197.1|30107.1|30193.7|30103.7|30197.9|30107.9|30193.4|30103.4|27
1654741680000|2022-06-09 02:28:00|30196|30106|30192.1|30102.1|30196|30106|30191.2|30101.2|25
1654741690000|2022-06-09 02:28:10|30192.4|30102.4|30199.3|30109.3|30200|30110|30191.5|30101.5|26
1654741700000|2022-06-09 02:28:20|30200.2|30110.2|30205.2|30115.2|30205.3|30115.3|30198|30108|30
1654741710000|2022-06-09 02:28:30|30204.9|30114.9|30206.9|30116.9|30208|30118|30204.9|30114.9|27
1654741720000|2022-06-09 02:28:40|30206.5|30116.5|30206.7|30116.7|30208.2|30118.2|30206.5|30116.5|23
1654741730000|2022-06-09 02:28:50|30206.4|30116.4|30211|30121|30211|30121|30206.4|30116.4|14
1654741740000|2022-06-09 02:29:00|30210.9|30120.9|30215.5|30125.5|30215.7|30125.7|30210.9|30120.9|33
1654741750000|2022-06-09 02:29:10|30215.8|30125.8|30211.8|30121.8|30220.4|30130.4|30211.8|30121.8|37
1654741760000|2022-06-09 02:29:20|30214|30124|30212.4|30122.4|30214|30124|30211.5|30121.5|27
1654741770000|2022-06-09 02:29:30|30212.2|30122.2|30209.6|30119.6|30212.2|30122.2|30209.6|30119.6|19
1654741780000|2022-06-09 02:29:40|30207.4|30117.4|30207.7|30117.7|30210.6|30120.6|30206.2|30116.2|28
1654741790000|2022-06-09 02:29:50|30207.8|30117.8|30205.6|30115.6|30210.2|30120.2|30205.6|30115.6|24
1654741800000|2022-06-09 02:30:00|30206.7|30116.7|30204.4|30114.4|30206.8|30116.8|30197.5|30107.5|34
1654741810000|2022-06-09 02:30:10|30204.9|30114.9|30214|30124|30215.6|30125.6|30204.9|30114.9|34
1654741820000|2022-06-09 02:30:20|30212.7|30122.7|30211.9|30121.9|30214.9|30124.9|30211.9|30121.9|33
1654741830000|2022-06-09 02:30:30|30212.3|30122.3|30221|30131|30221|30131|30211.4|30121.4|32
1654741840000|2022-06-09 02:30:40|30222.3|30132.3|30221.2|30131.2|30222.7|30132.7|30219.3|30129.3|26
1654741850000|2022-06-09 02:30:50|30222.5|30132.5|30219.1|30129.1|30224.1|30134.1|30218.7|30128.7|32
1654741860000|2022-06-09 02:31:00|30220|30130|30219.5|30129.5|30220.7|30130.7|30214.8|30124.8|32
1654741870000|2022-06-09 02:31:10|30219.8|30129.8|30230.8|30140.8|30231.5|30141.5|30219.2|30129.2|37
1654741880000|2022-06-09 02:31:20|30231.4|30141.4|30229.8|30139.8|30231.4|30141.4|30229|30139|33
1654741890000|2022-06-09 02:31:30|30230.3|30140.3|30228.8|30138.8|30230.3|30140.3|30227.5|30137.5|31
1654741900000|2022-06-09 02:31:40|30228.3|30138.3|30226.5|30136.5|30229.3|30139.3|30226.1|30136.1|29
1654741910000|2022-06-09 02:31:50|30227.2|30137.2|30222.9|30132.9|30227.6|30137.6|30222.9|30132.9|29
1654741920000|2022-06-09 02:32:00|30215.2|30125.2|30225.8|30135.8|30225.8|30135.8|30215.2|30125.2|25
1654741930000|2022-06-09 02:32:10|30219.5|30129.5|30213.1|30123.1|30225.8|30135.8|30212.9|30122.9|28
1654741940000|2022-06-09 02:32:20|30222.2|30132.2|30210.2|30120.2|30222.2|30132.2|30207.9|30117.9|29
1654741950000|2022-06-09 02:32:30|30209.6|30119.6|30206.1|30116.1|30211.5|30121.5|30203.2|30113.2|14
1654741960000|2022-06-09 02:32:40|30214.2|30124.2|30210.9|30120.9|30214.2|30124.2|30205.7|30115.7|20
1654741970000|2022-06-09 02:32:50|30213.8|30123.8|30210.9|30120.9|30213.8|30123.8|30210.9|30120.9|4
1654741980000|2022-06-09 02:33:00|30215.5|30125.5|30210.3|30120.3|30215.6|30125.6|30210.3|30120.3|7
1654741990000|2022-06-09 02:33:10|30205.9|30115.9|30208.6|30118.6|30210.8|30120.8|30205.8|30115.8|14
1654742000000|2022-06-09 02:33:20|30211.7|30121.7|30211.9|30121.9|30214.2|30124.2|30206.4|30116.4|17
1654742010000|2022-06-09 02:33:30|30214.2|30124.2|30212.1|30122.1|30214.3|30124.3|30211.1|30121.1|13
1654742020000|2022-06-09 02:33:40|30208.7|30118.7|30207.6|30117.6|30215.1|30125.1|30207.4|30117.4|13
1654742030000|2022-06-09 02:33:50|30207.7|30117.7|30214.3|30124.3|30215.9|30125.9|30207.7|30117.7|21
1654742040000|2022-06-09 02:34:00|30214.8|30124.8|30215.8|30125.8|30219.2|30129.2|30214|30124|21
1654742050000|2022-06-09 02:34:10|30215.7|30125.7|30213.9|30123.9|30219.3|30129.3|30213.9|30123.9|16
1654742060000|2022-06-09 02:34:20|30214|30124|30213.6|30123.6|30219.4|30129.4|30213.2|30123.2|12
1654742070000|2022-06-09 02:34:30|30213.7|30123.7|30215.1|30125.1|30217.8|30127.8|30211.8|30121.8|23
1654742080000|2022-06-09 02:34:40|30215.6|30125.6|30213.4|30123.4|30219.1|30129.1|30213.2|30123.2|24
1654742090000|2022-06-09 02:34:50|30213.7|30123.7|30214.6|30124.6|30218.7|30128.7|30213.7|30123.7|29
1654742100000|2022-06-09 02:35:00|30214.7|30124.7|30211.2|30121.2|30217.7|30127.7|30211|30121|26
1654742110000|2022-06-09 02:35:10|30210.3|30120.3|30205.8|30115.8|30212.4|30122.4|30205.8|30115.8|26
1654742120000|2022-06-09 02:35:20|30205.3|30115.3|30199.4|30109.4|30206.9|30116.9|30199.3|30109.3|25
1654742130000|2022-06-09 02:35:30|30203.3|30113.3|30202.9|30112.9|30205.6|30115.6|30198.6|30108.6|14
1654742140000|2022-06-09 02:35:40|30198.7|30108.7|30196.7|30106.7|30204|30114|30196.7|30106.7|20
1654742150000|2022-06-09 02:35:50|30195.7|30105.7|30192.2|30102.2|30195.7|30105.7|30192|30102|27
1654742160000|2022-06-09 02:36:00|30192.1|30102.1|30193.5|30103.5|30195.6|30105.6|30192|30102|20
1654742170000|2022-06-09 02:36:10|30193.6|30103.6|30193.4|30103.4|30196.1|30106.1|30192.1|30102.1|25
1654742180000|2022-06-09 02:36:20|30194.1|30104.1|30193.6|30103.6|30196.1|30106.1|30191.7|30101.7|21
1654742190000|2022-06-09 02:36:30|30193.7|30103.7|30183.9|30093.9|30194.5|30104.5|30181.3|30091.3|28
1654742200000|2022-06-09 02:36:40|30181.4|30091.4|30182.3|30092.3|30184.6|30094.6|30181.4|30091.4|17
1654742210000|2022-06-09 02:36:50|30184.2|30094.2|30184.1|30094.1|30185.1|30095.1|30181.5|30091.5|24
1654742220000|2022-06-09 02:37:00|30184.2|30094.2|30187.3|30097.3|30188.2|30098.2|30182.1|30092.1|28
1654742230000|2022-06-09 02:37:10|30188.1|30098.1|30188.1|30098.1|30188.3|30098.3|30186.6|30096.6|23
1654742240000|2022-06-09 02:37:20|30187.7|30097.7|30187|30097|30187.9|30097.9|30184.4|30094.4|23
1654742250000|2022-06-09 02:37:30|30186.6|30096.6|30186|30096|30187.2|30097.2|30185.8|30095.8|22
1654742260000|2022-06-09 02:37:40|30183.3|30093.3|30186.9|30096.9|30187.5|30097.5|30183.3|30093.3|23
1654742270000|2022-06-09 02:37:50|30187|30097|30186.7|30096.7|30188.3|30098.3|30185.8|30095.8|28
1654742280000|2022-06-09 02:38:00|30186.6|30096.6|30194.2|30104.2|30194.2|30104.2|30186.4|30096.4|19
1654742290000|2022-06-09 02:38:10|30195.8|30105.8|30195.3|30105.3|30195.8|30105.8|30193.2|30103.2|23
1654742300000|2022-06-09 02:38:20|30193.7|30103.7|30193.9|30103.9|30196.6|30106.6|30193.7|30103.7|21
1654742310000|2022-06-09 02:38:30|30193.6|30103.6|30191.3|30101.3|30194.8|30104.8|30190.1|30100.1|27
1654742320000|2022-06-09 02:38:40|30191.4|30101.4|30191.1|30101.1|30192.5|30102.5|30191|30101|24
1654742330000|2022-06-09 02:38:50|30190.8|30100.8|30188.5|30098.5|30190.8|30100.8|30187.4|30097.4|15
1654742340000|2022-06-09 02:39:00|30188.2|30098.2|30188.3|30098.3|30188.7|30098.7|30184.8|30094.8|18
1654742350000|2022-06-09 02:39:10|30185.6|30095.6|30184.9|30094.9|30188.3|30098.3|30183.7|30093.7|14
1654742360000|2022-06-09 02:39:20|30182|30092|30184.9|30094.9|30184.9|30094.9|30182|30092|9
1654742370000|2022-06-09 02:39:30|30182|30092|30182.2|30092.2|30184.9|30094.9|30178.6|30088.6|19
1654742380000|2022-06-09 02:39:40|30182.4|30092.4|30183.8|30093.8|30183.8|30093.8|30179.1|30089.1|26
1654742390000|2022-06-09 02:39:50|30183.9|30093.9|30191.1|30101.1|30191.1|30101.1|30182.5|30092.5|31
1654742400000|2022-06-09 02:40:00|30191.6|30101.6|30191.1|30101.1|30191.6|30101.6|30189.9|30099.9|26
1654742410000|2022-06-09 02:40:10|30191.2|30101.2|30189.9|30099.9|30191.2|30101.2|30189.4|30099.4|21
1654742420000|2022-06-09 02:40:20|30190|30100|30189.4|30099.4|30190.5|30100.5|30187.7|30097.7|21
1654742430000|2022-06-09 02:40:30|30189.1|30099.1|30189.2|30099.2|30189.6|30099.6|30189|30099|7
1654742440000|2022-06-09 02:40:40|30189.5|30099.5|30179.1|30089.1|30189.6|30099.6|30179.1|30089.1|21
1654742450000|2022-06-09 02:40:50|30181.6|30091.6|30182.4|30092.4|30183.2|30093.2|30179|30089|21
1654742460000|2022-06-09 02:41:00|30182.3|30092.3|30180.7|30090.7|30182.3|30092.3|30176.8|30086.8|26
1654742470000|2022-06-09 02:41:10|30180|30090|30181.2|30091.2|30181.2|30091.2|30179.7|30089.7|14
1654742480000|2022-06-09 02:41:20|30180.9|30090.9|30179.8|30089.8|30181.4|30091.4|30177.3|30087.3|18
1654742490000|2022-06-09 02:41:30|30179.9|30089.9|30180.9|30090.9|30180.9|30090.9|30179.6|30089.6|20
1654742500000|2022-06-09 02:41:40|30181.9|30091.9|30182.7|30092.7|30184.2|30094.2|30181.6|30091.6|30
1654742510000|2022-06-09 02:41:50|30183.5|30093.5|30185.5|30095.5|30185.5|30095.5|30183.4|30093.4|18
1654742520000|2022-06-09 02:42:00|30193.5|30103.5|30209|30119|30216.5|30126.5|30193.5|30103.5|31
1654742530000|2022-06-09 02:42:10|30209.4|30119.4|30210.2|30120.2|30211.3|30121.3|30209.2|30119.2|17
1654742540000|2022-06-09 02:42:20|30210.8|30120.8|30210.1|30120.1|30212.1|30122.1|30209.9|30119.9|18
1654742550000|2022-06-09 02:42:30|30210.2|30120.2|30217.5|30127.5|30217.8|30127.8|30209.8|30119.8|22
1654742560000|2022-06-09 02:42:40|30217.4|30127.4|30216.5|30126.5|30217.6|30127.6|30213.1|30123.1|22
1654742570000|2022-06-09 02:42:50|30216.3|30126.3|30212.8|30122.8|30216.5|30126.5|30211.2|30121.2|23
1654742580000|2022-06-09 02:43:00|30212.7|30122.7|30212.2|30122.2|30213.1|30123.1|30211.6|30121.6|24
1654742590000|2022-06-09 02:43:10|30211.6|30121.6|30212.5|30122.5|30213.8|30123.8|30211.6|30121.6|23
1654742600000|2022-06-09 02:43:20|30212.7|30122.7|30213.5|30123.5|30213.5|30123.5|30212|30122|19
1654742610000|2022-06-09 02:43:30|30213.4|30123.4|30212.8|30122.8|30214.6|30124.6|30211.8|30121.8|23
1654742620000|2022-06-09 02:43:40|30213.5|30123.5|30212.8|30122.8|30213.5|30123.5|30206.3|30116.3|11
1654742630000|2022-06-09 02:43:50|30212.5|30122.5|30208.7|30118.7|30212.8|30122.8|30206.8|30116.8|10
1654742640000|2022-06-09 02:44:00|30205.8|30115.8|30211.9|30121.9|30212.1|30122.1|30205.8|30115.8|12
1654742650000|2022-06-09 02:44:10|30211.8|30121.8|30210|30120|30212|30122|30208.4|30118.4|17
1654742660000|2022-06-09 02:44:20|30210.3|30120.3|30211.7|30121.7|30212.1|30122.1|30210.3|30120.3|11
1654742670000|2022-06-09 02:44:30|30211.8|30121.8|30211.9|30121.9|30211.9|30121.9|30211.8|30121.8|4
1654742680000|2022-06-09 02:44:40|30212.1|30122.1|30211.9|30121.9|30212.1|30122.1|30211.7|30121.7|13
1654742690000|2022-06-09 02:44:50|30211.8|30121.8|30211.7|30121.7|30211.9|30121.9|30211.7|30121.7|5
1654742700000|2022-06-09 02:45:00|30211.9|30121.9|30210.6|30120.6|30213.4|30123.4|30210|30120|21
1654742710000|2022-06-09 02:45:10|30210.5|30120.5|30211.7|30121.7|30212.1|30122.1|30209.5|30119.5|14
1654742720000|2022-06-09 02:45:20|30212.1|30122.1|30201.7|30111.7|30212.1|30122.1|30197.5|30107.5|32
1654742730000|2022-06-09 02:45:30|30203.8|30113.8|30201.5|30111.5|30204.3|30114.3|30201|30111|14
1654742740000|2022-06-09 02:45:40|30203|30113|30203|30113|30205.5|30115.5|30201.4|30111.4|16
1654742750000|2022-06-09 02:45:50|30201.4|30111.4|30204.3|30114.3|30205.2|30115.2|30199|30109|13
1654742760000|2022-06-09 02:46:00|30204.4|30114.4|30204.8|30114.8|30207.3|30117.3|30203.5|30113.5|27
1654742770000|2022-06-09 02:46:10|30205.9|30115.9|30205.4|30115.4|30206.9|30116.9|30203.5|30113.5|17
1654742780000|2022-06-09 02:46:20|30205.6|30115.6|30204.4|30114.4|30206.5|30116.5|30202.2|30112.2|23
1654742790000|2022-06-09 02:46:30|30205.8|30115.8|30202.4|30112.4|30205.8|30115.8|30202.2|30112.2|6
1654742800000|2022-06-09 02:46:40|30204.8|30114.8|30211.4|30121.4|30211.7|30121.7|30204.8|30114.8|28
1654742810000|2022-06-09 02:46:50|30211.9|30121.9|30214.7|30124.7|30215|30125|30211.1|30121.1|20
1654742820000|2022-06-09 02:47:00|30213.2|30123.2|30215.9|30125.9|30216.1|30126.1|30213.2|30123.2|25
1654742830000|2022-06-09 02:47:10|30215.6|30125.6|30215.6|30125.6|30216.9|30126.9|30215|30125|28
1654742840000|2022-06-09 02:47:20|30214.1|30124.1|30216|30126|30216.3|30126.3|30214.1|30124.1|22
1654742850000|2022-06-09 02:47:30|30215.9|30125.9|30215.5|30125.5|30216.2|30126.2|30215.5|30125.5|10
1654742860000|2022-06-09 02:47:40|30215|30125|30216.6|30126.6|30217.4|30127.4|30215|30125|18
1654742870000|2022-06-09 02:47:50|30216.8|30126.8|30224.1|30134.1|30225.7|30135.7|30216.8|30126.8|24
1654742880000|2022-06-09 02:48:00|30225.1|30135.1|30215.7|30125.7|30225.2|30135.2|30215.4|30125.4|24
1654742890000|2022-06-09 02:48:10|30215.4|30125.4|30217|30127|30217.8|30127.8|30215.4|30125.4|23
1654742900000|2022-06-09 02:48:20|30218.4|30128.4|30218.7|30128.7|30219.2|30129.2|30217.8|30127.8|26
1654742910000|2022-06-09 02:48:30|30219|30129|30219.2|30129.2|30219.7|30129.7|30217.9|30127.9|31
1654742920000|2022-06-09 02:48:40|30219.9|30129.9|30218.8|30128.8|30219.9|30129.9|30216.1|30126.1|28
1654742930000|2022-06-09 02:48:50|30218.6|30128.6|30220.4|30130.4|30220.4|30130.4|30217|30127|28
1654742940000|2022-06-09 02:49:00|30219.9|30129.9|30220.2|30130.2|30221.7|30131.7|30215.7|30125.7|24
1654742950000|2022-06-09 02:49:10|30220.6|30130.6|30217.7|30127.7|30221.7|30131.7|30216.5|30126.5|31
1654742960000|2022-06-09 02:49:20|30221.8|30131.8|30219.8|30129.8|30221.8|30131.8|30215.9|30125.9|27
1654742970000|2022-06-09 02:49:30|30219.5|30129.5|30217.1|30127.1|30220.3|30130.3|30216.8|30126.8|22
1654742980000|2022-06-09 02:49:40|30220|30130|30221.5|30131.5|30223|30133|30216.8|30126.8|21
1654742990000|2022-06-09 02:49:50|30221.4|30131.4|30221.6|30131.6|30221.8|30131.8|30221.1|30131.1|9
1654743000000|2022-06-09 02:50:00|30221.8|30131.8|30225.8|30135.8|30225.9|30135.9|30221.8|30131.8|19
1654743010000|2022-06-09 02:50:10|30225.9|30135.9|30226.3|30136.3|30226.4|30136.4|30225.3|30135.3|9
1654743020000|2022-06-09 02:50:20|30226.4|30136.4|30225.7|30135.7|30227.2|30137.2|30225.2|30135.2|20
1654743030000|2022-06-09 02:50:30|30225.8|30135.8|30226.6|30136.6|30226.6|30136.6|30225.4|30135.4|21
1654743040000|2022-06-09 02:50:40|30226.9|30136.9|30223.4|30133.4|30227.3|30137.3|30217.7|30127.7|26
1654743050000|2022-06-09 02:50:50|30219.7|30129.7|30218.6|30128.6|30223.4|30133.4|30216.2|30126.2|22
1654743060000|2022-06-09 02:51:00|30218.4|30128.4|30218|30128|30219.4|30129.4|30217.6|30127.6|24
1654743070000|2022-06-09 02:51:10|30218.5|30128.5|30219.1|30129.1|30219.1|30129.1|30217.5|30127.5|13
1654743080000|2022-06-09 02:51:20|30218.8|30128.8|30218.5|30128.5|30219.9|30129.9|30216.8|30126.8|23
1654743090000|2022-06-09 02:51:30|30216.9|30126.9|30217.3|30127.3|30218.9|30128.9|30214.9|30124.9|26
1654743100000|2022-06-09 02:51:40|30217.1|30127.1|30214.1|30124.1|30217.8|30127.8|30207.2|30117.2|21
1654743110000|2022-06-09 02:51:50|30204.9|30114.9|30207.4|30117.4|30211.5|30121.5|30204.9|30114.9|20
1654743120000|2022-06-09 02:52:00|30214.1|30124.1|30182|30092|30214.1|30124.1|30179.2|30089.2|32
1654743130000|2022-06-09 02:52:10|30182.1|30092.1|30180.7|30090.7|30182.7|30092.7|30179.5|30089.5|19
1654743140000|2022-06-09 02:52:20|30180.8|30090.8|30179.3|30089.3|30184.5|30094.5|30178|30088|24
1654743150000|2022-06-09 02:52:30|30180.5|30090.5|30180.8|30090.8|30181|30091|30179.5|30089.5|26
1654743160000|2022-06-09 02:52:40|30180.6|30090.6|30181.8|30091.8|30184.5|30094.5|30180|30090|30
1654743170000|2022-06-09 02:52:50|30180.8|30090.8|30186.4|30096.4|30187.6|30097.6|30180.8|30090.8|30
1654743180000|2022-06-09 02:53:00|30186.3|30096.3|30192.5|30102.5|30193|30103|30186.1|30096.1|26
1654743190000|2022-06-09 02:53:10|30191.5|30101.5|30193.3|30103.3|30198.7|30108.7|30191.3|30101.3|19
1654743200000|2022-06-09 02:53:20|30193.2|30103.2|30193.4|30103.4|30193.7|30103.7|30191.6|30101.6|22
1654743210000|2022-06-09 02:53:30|30192.9|30102.9|30193.8|30103.8|30194.3|30104.3|30192.2|30102.2|26
1654743220000|2022-06-09 02:53:40|30193.9|30103.9|30199.7|30109.7|30200|30110|30193.9|30103.9|29
1654743230000|2022-06-09 02:53:50|30199.2|30109.2|30199.8|30109.8|30201.2|30111.2|30199.2|30109.2|19
1654743240000|2022-06-09 02:54:00|30200.3|30110.3|30200.5|30110.5|30201.8|30111.8|30199.3|30109.3|25
1654743250000|2022-06-09 02:54:10|30200.7|30110.7|30200|30110|30201.5|30111.5|30198.7|30108.7|21
1654743260000|2022-06-09 02:54:20|30200.1|30110.1|30199.6|30109.6|30200.2|30110.2|30198.8|30108.8|23
1654743270000|2022-06-09 02:54:30|30199.8|30109.8|30200.5|30110.5|30200.8|30110.8|30199.7|30109.7|21
1654743280000|2022-06-09 02:54:40|30200.6|30110.6|30200.6|30110.6|30201.5|30111.5|30200.6|30110.6|15
1654743290000|2022-06-09 02:54:50|30200.5|30110.5|30200.9|30110.9|30200.9|30110.9|30200|30110|7
1654743300000|2022-06-09 02:55:00|30201.3|30111.3|30201.6|30111.6|30201.8|30111.8|30200.6|30110.6|15
1654743310000|2022-06-09 02:55:10|30201.7|30111.7|30207.7|30117.7|30207.7|30117.7|30201.7|30111.7|15
1654743320000|2022-06-09 02:55:20|30207.8|30117.8|30208|30118|30208.8|30118.8|30207|30117|29
1654743330000|2022-06-09 02:55:30|30208.2|30118.2|30207.9|30117.9|30209|30119|30207.6|30117.6|22
1654743340000|2022-06-09 02:55:40|30208|30118|30204.2|30114.2|30208.7|30118.7|30203.4|30113.4|26
1654743350000|2022-06-09 02:55:50|30204.3|30114.3|30204.7|30114.7|30204.9|30114.9|30204.3|30114.3|18
1654743360000|2022-06-09 02:56:00|30204.6|30114.6|30206.2|30116.2|30206.6|30116.6|30204.6|30114.6|12
1654743370000|2022-06-09 02:56:10|30206.5|30116.5|30211.6|30121.6|30211.7|30121.7|30206.4|30116.4|20
1654743380000|2022-06-09 02:56:20|30213|30123|30219.3|30129.3|30219.9|30129.9|30211.6|30121.6|33
1654743390000|2022-06-09 02:56:30|30219.4|30129.4|30219.4|30129.4|30219.5|30129.5|30218.3|30128.3|25
1654743400000|2022-06-09 02:56:40|30217.7|30127.7|30219.3|30129.3|30220.5|30130.5|30217.7|30127.7|25
1654743410000|2022-06-09 02:56:50|30218.9|30128.9|30219|30129|30220.2|30130.2|30218.3|30128.3|23
1654743420000|2022-06-09 02:57:00|30218.8|30128.8|30223.1|30133.1|30223.1|30133.1|30218.8|30128.8|29
1654743430000|2022-06-09 02:57:10|30222.5|30132.5|30221.5|30131.5|30223.3|30133.3|30221.2|30131.2|15
1654743440000|2022-06-09 02:57:20|30220.9|30130.9|30221.4|30131.4|30221.6|30131.6|30220.8|30130.8|17
1654743450000|2022-06-09 02:57:30|30221.5|30131.5|30220.9|30130.9|30223.2|30133.2|30220.9|30130.9|17
1654743460000|2022-06-09 02:57:40|30221|30131|30218.9|30128.9|30223.2|30133.2|30216.7|30126.7|29
1654743470000|2022-06-09 02:57:50|30219|30129|30217.9|30127.9|30219.2|30129.2|30217.3|30127.3|23
1654743480000|2022-06-09 02:58:00|30218.9|30128.9|30220.3|30130.3|30220.3|30130.3|30218.9|30128.9|17
1654743490000|2022-06-09 02:58:10|30220.7|30130.7|30223.4|30133.4|30224.6|30134.6|30220.3|30130.3|23
1654743500000|2022-06-09 02:58:20|30223.2|30133.2|30222.5|30132.5|30223.2|30133.2|30221.9|30131.9|22
1654743510000|2022-06-09 02:58:30|30222.6|30132.6|30222.2|30132.2|30223.2|30133.2|30222.2|30132.2|17
1654743520000|2022-06-09 02:58:40|30222.4|30132.4|30219.4|30129.4|30222.4|30132.4|30219.3|30129.3|14
1654743530000|2022-06-09 02:58:50|30220.1|30130.1|30219.6|30129.6|30220.1|30130.1|30219|30129|14
1654743540000|2022-06-09 02:59:00|30219.5|30129.5|30217.5|30127.5|30220.2|30130.2|30217.3|30127.3|18
1654743550000|2022-06-09 02:59:10|30218.9|30128.9|30217|30127|30219.4|30129.4|30212|30122|25
1654743560000|2022-06-09 02:59:20|30216.3|30126.3|30218.2|30128.2|30218.9|30128.9|30214|30124|26
1654743570000|2022-06-09 02:59:30|30218.3|30128.3|30224|30134|30226.2|30136.2|30217.3|30127.3|25
1654743580000|2022-06-09 02:59:40|30223.9|30133.9|30223.1|30133.1|30224.6|30134.6|30222.3|30132.3|14
1654743590000|2022-06-09 02:59:50|30223.4|30133.4|30224.5|30134.5|30224.5|30134.5|30222.8|30132.8|23
1654743600000|2022-06-09 03:00:00|30225|30135|30228.3|30138.3|30230.4|30140.4|30225|30135|29
1654743610000|2022-06-09 03:00:10|30225.6|30135.6|30219|30129|30228.6|30138.6|30218.2|30128.2|30
1654743620000|2022-06-09 03:00:20|30221.5|30131.5|30217.3|30127.3|30221.5|30131.5|30216.6|30126.6|21
1654743630000|2022-06-09 03:00:30|30218.3|30128.3|30218.3|30128.3|30218.7|30128.7|30217.2|30127.2|20
1654743640000|2022-06-09 03:00:40|30218.4|30128.4|30213.3|30123.3|30218.5|30128.5|30212.3|30122.3|21
1654743650000|2022-06-09 03:00:50|30214.3|30124.3|30215.1|30125.1|30218|30128|30214.3|30124.3|16
1654743660000|2022-06-09 03:01:00|30215.2|30125.2|30224.4|30134.4|30224.4|30134.4|30215.2|30125.2|30
1654743670000|2022-06-09 03:01:10|30225.3|30135.3|30223|30133|30226.4|30136.4|30222.2|30132.2|28
1654743680000|2022-06-09 03:01:20|30223.1|30133.1|30223.2|30133.2|30224.7|30134.7|30222.8|30132.8|20
1654743690000|2022-06-09 03:01:30|30224.5|30134.5|30228.7|30138.7|30228.7|30138.7|30222.8|30132.8|31
1654743700000|2022-06-09 03:01:40|30228.5|30138.5|30229|30139|30229.4|30139.4|30228.2|30138.2|20
1654743710000|2022-06-09 03:01:50|30229.2|30139.2|30238.3|30148.3|30238.3|30148.3|30229|30139|25
1654743720000|2022-06-09 03:02:00|30238.4|30148.4|30242.6|30152.6|30243.8|30153.8|30238.4|30148.4|29
1654743730000|2022-06-09 03:02:10|30243|30153|30242|30152|30243.4|30153.4|30241.9|30151.9|24
1654743740000|2022-06-09 03:02:20|30242.3|30152.3|30242.7|30152.7|30242.8|30152.8|30241.9|30151.9|22
1654743750000|2022-06-09 03:02:30|30243|30153|30243|30153|30243.2|30153.2|30242|30152|16
1654743760000|2022-06-09 03:02:40|30242.5|30152.5|30245|30155|30245|30155|30241.9|30151.9|13
1654743770000|2022-06-09 03:02:50|30246.2|30156.2|30245|30155|30250.3|30160.3|30245|30155|10
1654743780000|2022-06-09 03:03:00|30246.3|30156.3|30245.9|30155.9|30246.3|30156.3|30245|30155|4
1654743790000|2022-06-09 03:03:10|30245.6|30155.6|30250.1|30160.1|30250.1|30160.1|30243|30153|26
1654743800000|2022-06-09 03:03:20|30248.7|30158.7|30262.5|30172.5|30266.4|30176.4|30248.5|30158.5|33
1654743810000|2022-06-09 03:03:30|30263.1|30173.1|30269.4|30179.4|30269.7|30179.7|30262|30172|32
1654743820000|2022-06-09 03:03:40|30270|30180|30272.5|30182.5|30273.1|30183.1|30269.2|30179.2|33
1654743830000|2022-06-09 03:03:50|30272.1|30182.1|30268.3|30178.3|30274.5|30184.5|30266|30176|33
1654743840000|2022-06-09 03:04:00|30268.9|30178.9|30262.2|30172.2|30269.2|30179.2|30262.2|30172.2|23
1654743850000|2022-06-09 03:04:10|30261.2|30171.2|30262.3|30172.3|30263.8|30173.8|30258.7|30168.7|32
1654743860000|2022-06-09 03:04:20|30262.4|30172.4|30257.8|30167.8|30263.3|30173.3|30257.7|30167.7|27
1654743870000|2022-06-09 03:04:30|30260.7|30170.7|30266.2|30176.2|30267.7|30177.7|30259.2|30169.2|25
1654743880000|2022-06-09 03:04:40|30266.1|30176.1|30265.3|30175.3|30268|30178|30265.3|30175.3|22
1654743890000|2022-06-09 03:04:50|30266.7|30176.7|30268.5|30178.5|30271.3|30181.3|30266|30176|26
1654743900000|2022-06-09 03:05:00|30269.1|30179.1|30270.8|30180.8|30271.6|30181.6|30268.4|30178.4|28
1654743910000|2022-06-09 03:05:10|30271.8|30181.8|30282.7|30192.7|30283.9|30193.9|30271.8|30181.8|31
1654743920000|2022-06-09 03:05:20|30284|30194|30287|30197|30288.5|30198.5|30281.8|30191.8|28
1654743930000|2022-06-09 03:05:30|30287.2|30197.2|30287.9|30197.9|30289.4|30199.4|30287.2|30197.2|31
1654743940000|2022-06-09 03:05:40|30288.4|30198.4|30287.2|30197.2|30288.4|30198.4|30283.4|30193.4|34
1654743950000|2022-06-09 03:05:50|30287.4|30197.4|30285.4|30195.4|30287.6|30197.6|30285.2|30195.2|27
1654743960000|2022-06-09 03:06:00|30286|30196|30286.5|30196.5|30286.7|30196.7|30283.4|30193.4|18
1654743970000|2022-06-09 03:06:10|30286.6|30196.6|30280.3|30190.3|30286.6|30196.6|30279.1|30189.1|34
1654743980000|2022-06-09 03:06:20|30280.4|30190.4|30270.9|30180.9|30280.8|30190.8|30268.6|30178.6|24
1654743990000|2022-06-09 03:06:30|30270.6|30180.6|30270.5|30180.5|30274.4|30184.4|30268|30178|30
1654744000000|2022-06-09 03:06:40|30270.8|30180.8|30269|30179|30270.8|30180.8|30267.2|30177.2|24
1654744010000|2022-06-09 03:06:50|30268.7|30178.7|30267|30177|30269.7|30179.7|30266.8|30176.8|27
1654744020000|2022-06-09 03:07:00|30267.1|30177.1|30266.2|30176.2|30268.1|30178.1|30266.2|30176.2|21
1654744030000|2022-06-09 03:07:10|30266.4|30176.4|30266.2|30176.2|30266.5|30176.5|30265.9|30175.9|15
1654744040000|2022-06-09 03:07:20|30266.3|30176.3|30270.4|30180.4|30271.9|30181.9|30266|30176|30
1654744050000|2022-06-09 03:07:30|30270.2|30180.2|30270.2|30180.2|30271.1|30181.1|30269.9|30179.9|30
1654744060000|2022-06-09 03:07:40|30270.4|30180.4|30270.3|30180.3|30272.7|30182.7|30269.9|30179.9|24
1654744070000|2022-06-09 03:07:50|30270.1|30180.1|30271.1|30181.1|30271.2|30181.2|30269.8|30179.8|17
1654744080000|2022-06-09 03:08:00|30271|30181|30270.2|30180.2|30271|30181|30268.6|30178.6|32
1654744090000|2022-06-09 03:08:10|30270.1|30180.1|30270.3|30180.3|30270.3|30180.3|30269.5|30179.5|11
1654744100000|2022-06-09 03:08:20|30269.9|30179.9|30262|30172|30269.9|30179.9|30260.7|30170.7|27
1654744110000|2022-06-09 03:08:30|30261.9|30171.9|30250.4|30160.4|30262.4|30172.4|30249|30159|22
1654744120000|2022-06-09 03:08:40|30249.4|30159.4|30255.9|30165.9|30256.4|30166.4|30249|30159|26
1654744130000|2022-06-09 03:08:50|30255.3|30165.3|30255.2|30165.2|30255.8|30165.8|30250|30160|25
1654744140000|2022-06-09 03:09:00|30255.4|30165.4|30251.6|30161.6|30255.4|30165.4|30251.1|30161.1|32
1654744150000|2022-06-09 03:09:10|30251.7|30161.7|30251.5|30161.5|30252.3|30162.3|30251.2|30161.2|27
1654744160000|2022-06-09 03:09:20|30251.6|30161.6|30251|30161|30252.4|30162.4|30250.9|30160.9|16
1654744170000|2022-06-09 03:09:30|30251.1|30161.1|30253.9|30163.9|30255.3|30165.3|30251.1|30161.1|25
1654744180000|2022-06-09 03:09:40|30254.7|30164.7|30250|30160|30255|30165|30249.5|30159.5|18
1654744190000|2022-06-09 03:09:50|30249.5|30159.5|30250|30160|30250|30160|30249.5|30159.5|2
1654744200000|2022-06-09 03:10:00|30249.5|30159.5|30250|30160|30251.1|30161.1|30249.5|30159.5|8
1654744210000|2022-06-09 03:10:10|30250.2|30160.2|30250.3|30160.3|30250.7|30160.7|30248.9|30158.9|14
1654744220000|2022-06-09 03:10:20|30250.4|30160.4|30253.6|30163.6|30253.6|30163.6|30250.4|30160.4|23
1654744230000|2022-06-09 03:10:30|30253.5|30163.5|30252.9|30162.9|30253.8|30163.8|30251.8|30161.8|25
1654744240000|2022-06-09 03:10:40|30253|30163|30250.8|30160.8|30253.1|30163.1|30249.9|30159.9|21
1654744250000|2022-06-09 03:10:50|30250.9|30160.9|30249.8|30159.8|30251.4|30161.4|30249.7|30159.7|13
1654744260000|2022-06-09 03:11:00|30249.9|30159.9|30250.1|30160.1|30252.5|30162.5|30249.6|30159.6|17
1654744270000|2022-06-09 03:11:10|30250.2|30160.2|30253.5|30163.5|30254.9|30164.9|30249.8|30159.8|11
1654744280000|2022-06-09 03:11:20|30253.6|30163.6|30253.7|30163.7|30253.8|30163.8|30252.2|30162.2|20
1654744290000|2022-06-09 03:11:30|30253.6|30163.6|30252.1|30162.1|30254.1|30164.1|30251.5|30161.5|25
1654744300000|2022-06-09 03:11:40|30251.2|30161.2|30250.1|30160.1|30251.2|30161.2|30250|30160|14
1654744310000|2022-06-09 03:11:50|30249.9|30159.9|30249.7|30159.7|30251.7|30161.7|30249.6|30159.6|22
1654744320000|2022-06-09 03:12:00|30249.8|30159.8|30250.2|30160.2|30250.2|30160.2|30249.5|30159.5|9
1654744330000|2022-06-09 03:12:10|30251.1|30161.1|30255.7|30165.7|30256.1|30166.1|30250.5|30160.5|25
1654744340000|2022-06-09 03:12:20|30255.5|30165.5|30255.1|30165.1|30256.6|30166.6|30254.9|30164.9|19
1654744350000|2022-06-09 03:12:30|30255.4|30165.4|30255.5|30165.5|30256.3|30166.3|30254.7|30164.7|33
1654744360000|2022-06-09 03:12:40|30255.9|30165.9|30249.1|30159.1|30256.3|30166.3|30249|30159|26
1654744370000|2022-06-09 03:12:50|30249.2|30159.2|30249.7|30159.7|30252|30162|30248.7|30158.7|17
1654744380000|2022-06-09 03:13:00|30251.5|30161.5|30250.1|30160.1|30251.9|30161.9|30249.1|30159.1|21
1654744390000|2022-06-09 03:13:10|30250.6|30160.6|30248.4|30158.4|30254.9|30164.9|30247.7|30157.7|26
1654744400000|2022-06-09 03:13:20|30247.9|30157.9|30245|30155|30249.5|30159.5|30242.7|30152.7|23
1654744410000|2022-06-09 03:13:30|30244.1|30154.1|30243.8|30153.8|30245.5|30155.5|30238.4|30148.4|24
1654744420000|2022-06-09 03:13:40|30243.9|30153.9|30242.9|30152.9|30245.1|30155.1|30238.2|30148.2|15
1654744430000|2022-06-09 03:13:50|30243.8|30153.8|30237.4|30147.4|30243.8|30153.8|30236|30146|28
1654744440000|2022-06-09 03:14:00|30237.2|30147.2|30236.2|30146.2|30238.7|30148.7|30236.1|30146.1|20
1654744450000|2022-06-09 03:14:10|30236.4|30146.4|30237|30147|30238.8|30148.8|30236.2|30146.2|12
1654744460000|2022-06-09 03:14:20|30236.3|30146.3|30236.6|30146.6|30237.4|30147.4|30236|30146|20
1654744470000|2022-06-09 03:14:30|30236.7|30146.7|30247.9|30157.9|30247.9|30157.9|30236.7|30146.7|20
1654744480000|2022-06-09 03:14:40|30248|30158|30248.1|30158.1|30248.6|30158.6|30247.1|30157.1|17
1654744490000|2022-06-09 03:14:50|30247.8|30157.8|30239.9|30149.9|30248|30158|30239.4|30149.4|20
1654744500000|2022-06-09 03:15:00|30242.4|30152.4|30242.8|30152.8|30245.4|30155.4|30242.2|30152.2|18
1654744510000|2022-06-09 03:15:10|30241.6|30151.6|30241.8|30151.8|30242.7|30152.7|30240.5|30150.5|25
1654744520000|2022-06-09 03:15:20|30241.9|30151.9|30242.1|30152.1|30243.1|30153.1|30241.8|30151.8|18
1654744530000|2022-06-09 03:15:30|30242.2|30152.2|30242.8|30152.8|30243.4|30153.4|30240.7|30150.7|28
1654744540000|2022-06-09 03:15:40|30242.9|30152.9|30240.4|30150.4|30242.9|30152.9|30239.9|30149.9|24
1654744550000|2022-06-09 03:15:50|30240.5|30150.5|30233.4|30143.4|30240.6|30150.6|30233.4|30143.4|28
1654744560000|2022-06-09 03:16:00|30233.2|30143.2|30235|30145|30236.3|30146.3|30233.2|30143.2|26
1654744570000|2022-06-09 03:16:10|30235.2|30145.2|30232.9|30142.9|30235.2|30145.2|30231|30141|20
1654744580000|2022-06-09 03:16:20|30233|30143|30233.2|30143.2|30235.4|30145.4|30232.8|30142.8|30
1654744590000|2022-06-09 03:16:30|30233.6|30143.6|30231.3|30141.3|30235.1|30145.1|30230.8|30140.8|29
1654744600000|2022-06-09 03:16:40|30231.2|30141.2|30225.3|30135.3|30231.8|30141.8|30224.2|30134.2|23
1654744610000|2022-06-09 03:16:50|30223.4|30133.4|30222.4|30132.4|30223.4|30133.4|30218.9|30128.9|25
1654744620000|2022-06-09 03:17:00|30221.5|30131.5|30223.9|30133.9|30227.5|30137.5|30221.5|30131.5|25
1654744630000|2022-06-09 03:17:10|30224.2|30134.2|30223.8|30133.8|30225.7|30135.7|30223.4|30133.4|28
1654744640000|2022-06-09 03:17:20|30222.9|30132.9|30220.6|30130.6|30223.6|30133.6|30220.6|30130.6|23
1654744650000|2022-06-09 03:17:30|30220.8|30130.8|30217.6|30127.6|30222.6|30132.6|30217.6|30127.6|30
1654744660000|2022-06-09 03:17:40|30217|30127|30216|30126|30218.7|30128.7|30214.8|30124.8|27
1654744670000|2022-06-09 03:17:50|30215.6|30125.6|30215.6|30125.6|30216.8|30126.8|30210.7|30120.7|31
1654744680000|2022-06-09 03:18:00|30215.9|30125.9|30216.5|30126.5|30216.8|30126.8|30213.8|30123.8|12
1654744690000|2022-06-09 03:18:10|30216.4|30126.4|30216.2|30126.2|30216.5|30126.5|30214.2|30124.2|21
1654744700000|2022-06-09 03:18:20|30215.9|30125.9|30214.3|30124.3|30216.2|30126.2|30214.2|30124.2|20
1654744710000|2022-06-09 03:18:30|30214.4|30124.4|30216.3|30126.3|30217.8|30127.8|30214.4|30124.4|15
1654744720000|2022-06-09 03:18:40|30216.2|30126.2|30215.5|30125.5|30216.7|30126.7|30215.3|30125.3|22
1654744730000|2022-06-09 03:18:50|30215.4|30125.4|30213.1|30123.1|30216|30126|30213.1|30123.1|21
1654744740000|2022-06-09 03:19:00|30214.2|30124.2|30217.6|30127.6|30217.6|30127.6|30213.1|30123.1|22
1654744750000|2022-06-09 03:19:10|30217|30127|30217.1|30127.1|30217.5|30127.5|30216.8|30126.8|14
1654744760000|2022-06-09 03:19:20|30217.2|30127.2|30217.5|30127.5|30217.7|30127.7|30217.2|30127.2|13
1654744770000|2022-06-09 03:19:30|30217.6|30127.6|30225.8|30135.8|30225.8|30135.8|30217.3|30127.3|22
1654744780000|2022-06-09 03:19:40|30226.2|30136.2|30226.7|30136.7|30227.2|30137.2|30226.2|30136.2|19
1654744790000|2022-06-09 03:19:50|30227.9|30137.9|30228.2|30138.2|30228.7|30138.7|30226.9|30136.9|12
1654744800000|2022-06-09 03:20:00|30228.4|30138.4|30226.1|30136.1|30228.6|30138.6|30226.1|30136.1|22
1654744810000|2022-06-09 03:20:10|30226.4|30136.4|30227.9|30137.9|30230.1|30140.1|30226.4|30136.4|27
1654744820000|2022-06-09 03:20:20|30228|30138|30227.7|30137.7|30230.5|30140.5|30227.1|30137.1|18
1654744830000|2022-06-09 03:20:30|30227.8|30137.8|30227.1|30137.1|30231.2|30141.2|30225.9|30135.9|21
1654744840000|2022-06-09 03:20:40|30227.2|30137.2|30227.3|30137.3|30229.2|30139.2|30227.1|30137.1|7
1654744850000|2022-06-09 03:20:50|30229.1|30139.1|30227.1|30137.1|30229.1|30139.1|30226.6|30136.6|7
1654744860000|2022-06-09 03:21:00|30227|30137|30224.1|30134.1|30227.1|30137.1|30222.6|30132.6|18
1654744870000|2022-06-09 03:21:10|30224.6|30134.6|30224.6|30134.6|30225.6|30135.6|30222.8|30132.8|21
1654744880000|2022-06-09 03:21:20|30225.2|30135.2|30225.7|30135.7|30226|30136|30223.7|30133.7|17
1654744890000|2022-06-09 03:21:30|30225.5|30135.5|30227.3|30137.3|30229.2|30139.2|30225.5|30135.5|11
1654744900000|2022-06-09 03:21:40|30225.9|30135.9|30229.8|30139.8|30230.2|30140.2|30225.9|30135.9|9
1654744910000|2022-06-09 03:21:50|30227.4|30137.4|30232.3|30142.3|30236.8|30146.8|30225.9|30135.9|27
1654744920000|2022-06-09 03:22:00|30232.6|30142.6|30261.3|30171.3|30261.3|30171.3|30225.9|30135.9|32
1654744930000|2022-06-09 03:22:10|30260.3|30170.3|30267.2|30177.2|30267.6|30177.6|30255.5|30165.5|29
1654744940000|2022-06-09 03:22:20|30272.3|30182.3|30269.4|30179.4|30276.6|30186.6|30267.3|30177.3|22
1654744950000|2022-06-09 03:22:30|30269|30179|30270|30180|30270.8|30180.8|30266.5|30176.5|30
1654744960000|2022-06-09 03:22:40|30269.7|30179.7|30272.3|30182.3|30272.3|30182.3|30269.6|30179.6|25
1654744970000|2022-06-09 03:22:50|30273.2|30183.2|30277.9|30187.9|30277.9|30187.9|30272.5|30182.5|26
1654744980000|2022-06-09 03:23:00|30277.8|30187.8|30289.1|30199.1|30289.1|30199.1|30272.7|30182.7|32
1654744990000|2022-06-09 03:23:10|30287.6|30197.6|30285.1|30195.1|30288.6|30198.6|30283.2|30193.2|29
1654745000000|2022-06-09 03:23:20|30285.4|30195.4|30286|30196|30287|30197|30283.5|30193.5|31
1654745010000|2022-06-09 03:23:30|30285.7|30195.7|30280.8|30190.8|30287.9|30197.9|30280.8|30190.8|19
1654745020000|2022-06-09 03:23:40|30279.1|30189.1|30286.6|30196.6|30286.6|30196.6|30279.1|30189.1|27
1654745030000|2022-06-09 03:23:50|30286.5|30196.5|30281.2|30191.2|30286.5|30196.5|30279.8|30189.8|22
1654745040000|2022-06-09 03:24:00|30280.9|30190.9|30272.1|30182.1|30282.8|30192.8|30270.6|30180.6|24
1654745050000|2022-06-09 03:24:10|30272.5|30182.5|30272.7|30182.7|30274.9|30184.9|30271.4|30181.4|29
1654745060000|2022-06-09 03:24:20|30270.7|30180.7|30275.7|30185.7|30275.8|30185.8|30270.7|30180.7|30
1654745070000|2022-06-09 03:24:30|30275.3|30185.3|30282.6|30192.6|30286.3|30196.3|30275.3|30185.3|28
1654745080000|2022-06-09 03:24:40|30282.7|30192.7|30281.9|30191.9|30282.8|30192.8|30281.3|30191.3|25
1654745090000|2022-06-09 03:24:50|30282.5|30192.5|30275.4|30185.4|30283.6|30193.6|30274.7|30184.7|24
1654745100000|2022-06-09 03:25:00|30276.4|30186.4|30276.3|30186.3|30278.2|30188.2|30274.8|30184.8|21
1654745110000|2022-06-09 03:25:10|30276.6|30186.6|30275.7|30185.7|30277.6|30187.6|30274.5|30184.5|18
1654745120000|2022-06-09 03:25:20|30277.9|30187.9|30277.6|30187.6|30278.4|30188.4|30275.1|30185.1|27
1654745130000|2022-06-09 03:25:30|30278.6|30188.6|30280.1|30190.1|30281.8|30191.8|30278.6|30188.6|21
1654745140000|2022-06-09 03:25:40|30280.8|30190.8|30276.8|30186.8|30281.8|30191.8|30276.8|30186.8|28
1654745150000|2022-06-09 03:25:50|30277|30187|30277.8|30187.8|30277.8|30187.8|30276.5|30186.5|14
1654745160000|2022-06-09 03:26:00|30277.3|30187.3|30276.1|30186.1|30277.5|30187.5|30274.5|30184.5|24
1654745170000|2022-06-09 03:26:10|30276.5|30186.5|30270.6|30180.6|30277.4|30187.4|30266.4|30176.4|21
1654745180000|2022-06-09 03:26:20|30265.9|30175.9|30271.5|30181.5|30273.9|30183.9|30265.9|30175.9|27
1654745190000|2022-06-09 03:26:30|30271.8|30181.8|30272.7|30182.7|30277.4|30187.4|30265.9|30175.9|29
1654745200000|2022-06-09 03:26:40|30273.8|30183.8|30273.4|30183.4|30274.7|30184.7|30268.3|30178.3|29
1654745210000|2022-06-09 03:26:50|30272.6|30182.6|30273.5|30183.5|30273.5|30183.5|30267.9|30177.9|13
1654745220000|2022-06-09 03:27:00|30273.6|30183.6|30256.9|30166.9|30273.7|30183.7|30256.9|30166.9|20
1654745230000|2022-06-09 03:27:10|30257.3|30167.3|30256.1|30166.1|30259.5|30169.5|30255.3|30165.3|27
1654745240000|2022-06-09 03:27:20|30255.9|30165.9|30255.8|30165.8|30256.2|30166.2|30255.5|30165.5|12
1654745250000|2022-06-09 03:27:30|30257.3|30167.3|30255.5|30165.5|30257.4|30167.4|30255.5|30165.5|15
1654745260000|2022-06-09 03:27:40|30255.7|30165.7|30268.4|30178.4|30268.4|30178.4|30255.6|30165.6|28
1654745270000|2022-06-09 03:27:50|30270.6|30180.6|30281.1|30191.1|30281.9|30191.9|30270.6|30180.6|27
1654745280000|2022-06-09 03:28:00|30279.9|30189.9|30280.1|30190.1|30281.4|30191.4|30276.2|30186.2|29
1654745290000|2022-06-09 03:28:10|30281|30191|30280.8|30190.8|30281.3|30191.3|30279|30189|22
1654745300000|2022-06-09 03:28:20|30280.7|30190.7|30278.6|30188.6|30280.7|30190.7|30278|30188|24
1654745310000|2022-06-09 03:28:30|30278.8|30188.8|30279.3|30189.3|30280|30190|30276.5|30186.5|25
1654745320000|2022-06-09 03:28:40|30279.7|30189.7|30279.3|30189.3|30280.3|30190.3|30278.8|30188.8|22
1654745330000|2022-06-09 03:28:50|30278.8|30188.8|30278.4|30188.4|30279.5|30189.5|30278.1|30188.1|28
1654745340000|2022-06-09 03:29:00|30278.5|30188.5|30280.5|30190.5|30282.3|30192.3|30276.6|30186.6|25
1654745350000|2022-06-09 03:29:10|30280.6|30190.6|30283.9|30193.9|30285.6|30195.6|30280.3|30190.3|28
1654745360000|2022-06-09 03:29:20|30285|30195|30285.4|30195.4|30285.5|30195.5|30283.8|30193.8|19
1654745370000|2022-06-09 03:29:30|30285|30195|30283|30193|30286.1|30196.1|30278.8|30188.8|27
1654745380000|2022-06-09 03:29:40|30282.1|30192.1|30285.8|30195.8|30286.5|30196.5|30281.5|30191.5|28
1654745390000|2022-06-09 03:29:50|30286.3|30196.3|30281.9|30191.9|30286.3|30196.3|30277.5|30187.5|31
1654745400000|2022-06-09 03:30:00|30279.9|30189.9|30284.1|30194.1|30284.2|30194.2|30279.9|30189.9|27
1654745410000|2022-06-09 03:30:10|30283.2|30193.2|30282.9|30192.9|30284.4|30194.4|30282.4|30192.4|20
1654745420000|2022-06-09 03:30:20|30282.8|30192.8|30282.2|30192.2|30283.7|30193.7|30280.9|30190.9|20
1654745430000|2022-06-09 03:30:30|30282.5|30192.5|30281.5|30191.5|30283.6|30193.6|30281.4|30191.4|16
1654745440000|2022-06-09 03:30:40|30281.6|30191.6|30280.9|30190.9|30283.6|30193.6|30280.7|30190.7|17
1654745450000|2022-06-09 03:30:50|30279.2|30189.2|30271.7|30181.7|30280.8|30190.8|30271.6|30181.6|28
1654745460000|2022-06-09 03:31:00|30277.2|30187.2|30266|30176|30277.2|30187.2|30266|30176|26
1654745470000|2022-06-09 03:31:10|30265.7|30175.7|30265.7|30175.7|30265.7|30175.7|30265.7|30175.7|1
1654745480000|2022-06-09 03:31:20|30265.3|30175.3|30266.4|30176.4|30266.6|30176.6|30263.9|30173.9|16
1654745490000|2022-06-09 03:31:30|30266.1|30176.1|30271.8|30181.8|30271.9|30181.9|30265.8|30175.8|17
1654745500000|2022-06-09 03:31:40|30270.7|30180.7|30267.8|30177.8|30271|30181|30267.8|30177.8|19
1654745510000|2022-06-09 03:31:50|30267.6|30177.6|30266.5|30176.5|30268.9|30178.9|30266.1|30176.1|22
1654745520000|2022-06-09 03:32:00|30266.2|30176.2|30267.6|30177.6|30270.1|30180.1|30266.2|30176.2|26
1654745530000|2022-06-09 03:32:10|30267.7|30177.7|30267.2|30177.2|30267.7|30177.7|30263.9|30173.9|24
1654745540000|2022-06-09 03:32:20|30266.4|30176.4|30266.1|30176.1|30267.2|30177.2|30263.9|30173.9|8
1654745550000|2022-06-09 03:32:30|30265.5|30175.5|30265.4|30175.4|30266.1|30176.1|30263.9|30173.9|12
1654745560000|2022-06-09 03:32:40|30265.3|30175.3|30267.7|30177.7|30268|30178|30265.3|30175.3|22
1654745570000|2022-06-09 03:32:50|30266.9|30176.9|30267.3|30177.3|30269.1|30179.1|30265.2|30175.2|18
1654745580000|2022-06-09 03:33:00|30266.9|30176.9|30271.4|30181.4|30272.1|30182.1|30266.8|30176.8|20
1654745590000|2022-06-09 03:33:10|30272|30182|30268.5|30178.5|30272|30182|30266.8|30176.8|19
1654745600000|2022-06-09 03:33:20|30267.4|30177.4|30266|30176|30268.5|30178.5|30266|30176|9
1654745610000|2022-06-09 03:33:30|30265.7|30175.7|30265.6|30175.6|30266|30176|30265.6|30175.6|8
1654745620000|2022-06-09 03:33:40|30266.1|30176.1|30264.6|30174.6|30266.1|30176.1|30264.6|30174.6|19
1654745630000|2022-06-09 03:33:50|30265|30175|30265.3|30175.3|30265.8|30175.8|30265|30175|10
1654745640000|2022-06-09 03:34:00|30265.2|30175.2|30265.6|30175.6|30266.3|30176.3|30264.8|30174.8|19
1654745650000|2022-06-09 03:34:10|30266|30176|30267.7|30177.7|30267.7|30177.7|30265.1|30175.1|15
1654745660000|2022-06-09 03:34:20|30268.6|30178.6|30266|30176|30270|30180|30264.8|30174.8|29
1654745670000|2022-06-09 03:34:30|30265.9|30175.9|30266.2|30176.2|30266.2|30176.2|30264.3|30174.3|20
1654745680000|2022-06-09 03:34:40|30265.9|30175.9|30264.6|30174.6|30266.2|30176.2|30263.8|30173.8|19
1654745690000|2022-06-09 03:34:50|30263.8|30173.8|30263.2|30173.2|30264.9|30174.9|30263.2|30173.2|7
1654745700000|2022-06-09 03:35:00|30264.2|30174.2|30264.4|30174.4|30264.9|30174.9|30264.1|30174.1|11
1654745710000|2022-06-09 03:35:10|30264.9|30174.9|30264.8|30174.8|30264.9|30174.9|30264|30174|9
1654745720000|2022-06-09 03:35:20|30264.3|30174.3|30263.1|30173.1|30264.8|30174.8|30263.1|30173.1|9
1654745730000|2022-06-09 03:35:30|30263|30173|30253.2|30163.2|30264.6|30174.6|30252.4|30162.4|27
1654745740000|2022-06-09 03:35:40|30253.1|30163.1|30255.8|30165.8|30258.8|30168.8|30253.1|30163.1|29
1654745750000|2022-06-09 03:35:50|30258|30168|30267.7|30177.7|30267.7|30177.7|30255.4|30165.4|25
1654745760000|2022-06-09 03:36:00|30269.7|30179.7|30277.2|30187.2|30278.3|30188.3|30269.7|30179.7|25
1654745770000|2022-06-09 03:36:10|30277.1|30187.1|30278.8|30188.8|30280.9|30190.9|30277.1|30187.1|27
1654745780000|2022-06-09 03:36:20|30278.9|30188.9|30279|30189|30279.8|30189.8|30278.7|30188.7|18
1654745790000|2022-06-09 03:36:30|30279.1|30189.1|30279|30189|30279.9|30189.9|30278.9|30188.9|17
1654745800000|2022-06-09 03:36:40|30278.9|30188.9|30281.8|30191.8|30282|30192|30278.9|30188.9|18
1654745810000|2022-06-09 03:36:50|30281.6|30191.6|30281.3|30191.3|30282|30192|30281.3|30191.3|19
1654745820000|2022-06-09 03:37:00|30281.8|30191.8|30279.6|30189.6|30282.8|30192.8|30279.6|30189.6|19
1654745830000|2022-06-09 03:37:10|30278.9|30188.9|30279.3|30189.3|30279.8|30189.8|30277.3|30187.3|19
1654745840000|2022-06-09 03:37:20|30279.6|30189.6|30279.6|30189.6|30279.8|30189.8|30279.4|30189.4|7
1654745850000|2022-06-09 03:37:30|30279.5|30189.5|30278.2|30188.2|30281.6|30191.6|30278.2|30188.2|13
1654745860000|2022-06-09 03:37:40|30280.8|30190.8|30279.9|30189.9|30281.6|30191.6|30279.8|30189.8|16
1654745870000|2022-06-09 03:37:50|30280|30190|30281.6|30191.6|30282.4|30192.4|30279.5|30189.5|19
1654745880000|2022-06-09 03:38:00|30284.5|30194.5|30285.3|30195.3|30287.4|30197.4|30284.5|30194.5|23
1654745890000|2022-06-09 03:38:10|30285.8|30195.8|30284.2|30194.2|30287.5|30197.5|30281.4|30191.4|27
1654745900000|2022-06-09 03:38:20|30282.7|30192.7|30287.5|30197.5|30288.1|30198.1|30280.9|30190.9|29
1654745910000|2022-06-09 03:38:30|30287.3|30197.3|30289.5|30199.5|30289.9|30199.9|30286.8|30196.8|23
1654745920000|2022-06-09 03:38:40|30289.1|30199.1|30288.7|30198.7|30289.4|30199.4|30285.8|30195.8|24
1654745930000|2022-06-09 03:38:50|30288.9|30198.9|30291.1|30201.1|30292.7|30202.7|30288.4|30198.4|21
1654745940000|2022-06-09 03:39:00|30291.6|30201.6|30296.2|30206.2|30296.2|30206.2|30291.1|30201.1|26
1654745950000|2022-06-09 03:39:10|30296.3|30206.3|30294.7|30204.7|30296.6|30206.6|30293.8|30203.8|24
1654745960000|2022-06-09 03:39:20|30295.1|30205.1|30294|30204|30297.3|30207.3|30291.3|30201.3|23
1654745970000|2022-06-09 03:39:30|30294.9|30204.9|30291.6|30201.6|30295.3|30205.3|30291.6|30201.6|13
1654745980000|2022-06-09 03:39:40|30292.1|30202.1|30291.9|30201.9|30292.5|30202.5|30289|30199|23
1654745990000|2022-06-09 03:39:50|30292.5|30202.5|30292.1|30202.1|30292.7|30202.7|30290.6|30200.6|18
1654746000000|2022-06-09 03:40:00|30291.9|30201.9|30291.8|30201.8|30292.4|30202.4|30290.1|30200.1|14
1654746010000|2022-06-09 03:40:10|30291.3|30201.3|30288.2|30198.2|30292.5|30202.5|30284.8|30194.8|22
1654746020000|2022-06-09 03:40:20|30288|30198|30278.4|30188.4|30288.9|30198.9|30277.3|30187.3|18
1654746030000|2022-06-09 03:40:30|30279.4|30189.4|30280.9|30190.9|30281.2|30191.2|30277.3|30187.3|20
1654746040000|2022-06-09 03:40:40|30278.5|30188.5|30280.1|30190.1|30280.5|30190.5|30276.8|30186.8|17
1654746050000|2022-06-09 03:40:50|30280|30190|30281|30191|30281|30191|30278.2|30188.2|21
1654746060000|2022-06-09 03:41:00|30281.3|30191.3|30281.5|30191.5|30284.5|30194.5|30279.1|30189.1|26
1654746070000|2022-06-09 03:41:10|30280.5|30190.5|30284.9|30194.9|30285|30195|30280.5|30190.5|20
1654746080000|2022-06-09 03:41:20|30283.6|30193.6|30289.8|30199.8|30289.8|30199.8|30283.3|30193.3|22
1654746090000|2022-06-09 03:41:30|30288.7|30198.7|30290.5|30200.5|30291.2|30201.2|30288.7|30198.7|20
1654746100000|2022-06-09 03:41:40|30290.6|30200.6|30292.3|30202.3|30292.4|30202.4|30290.3|30200.3|15
1654746110000|2022-06-09 03:41:50|30292.4|30202.4|30292.1|30202.1|30292.9|30202.9|30291.8|30201.8|24
1654746120000|2022-06-09 03:42:00|30292.2|30202.2|30293.2|30203.2|30293.6|30203.6|30290.7|30200.7|29
1654746130000|2022-06-09 03:42:10|30293.1|30203.1|30291.9|30201.9|30293.1|30203.1|30291.7|30201.7|15
1654746140000|2022-06-09 03:42:20|30292.8|30202.8|30288.5|30198.5|30292.8|30202.8|30288.2|30198.2|24
1654746150000|2022-06-09 03:42:30|30288.4|30198.4|30281.4|30191.4|30288.4|30198.4|30277.7|30187.7|30
1654746160000|2022-06-09 03:42:40|30282|30192|30282.3|30192.3|30282.6|30192.6|30281.3|30191.3|20
1654746170000|2022-06-09 03:42:50|30282.2|30192.2|30279.8|30189.8|30282.8|30192.8|30279.8|30189.8|15
1654746180000|2022-06-09 03:43:00|30280.5|30190.5|30281.9|30191.9|30282.8|30192.8|30279.5|30189.5|24
1654746190000|2022-06-09 03:43:10|30282|30192|30282|30192|30282|30192|30280.9|30190.9|14
1654746200000|2022-06-09 03:43:20|30282.2|30192.2|30278.1|30188.1|30283.2|30193.2|30276.3|30186.3|24
1654746210000|2022-06-09 03:43:30|30278.9|30188.9|30273.7|30183.7|30279|30189|30272|30182|26
1654746220000|2022-06-09 03:43:40|30273.6|30183.6|30272|30182|30273.7|30183.7|30271.3|30181.3|17
1654746230000|2022-06-09 03:43:50|30272.3|30182.3|30272.1|30182.1|30273.5|30183.5|30271.1|30181.1|17
1654746240000|2022-06-09 03:44:00|30272.4|30182.4|30276.6|30186.6|30278.1|30188.1|30272.4|30182.4|28
1654746250000|2022-06-09 03:44:10|30278|30188|30280.2|30190.2|30280.2|30190.2|30276.6|30186.6|22
1654746260000|2022-06-09 03:44:20|30280|30190|30281.4|30191.4|30282.9|30192.9|30279|30189|24
1654746270000|2022-06-09 03:44:30|30281|30191|30281.1|30191.1|30282.3|30192.3|30280.5|30190.5|19
1654746280000|2022-06-09 03:44:40|30281.2|30191.2|30286.8|30196.8|30287.4|30197.4|30281.2|30191.2|26
1654746290000|2022-06-09 03:44:50|30286.5|30196.5|30294.1|30204.1|30294.7|30204.7|30285.5|30195.5|26
1654746300000|2022-06-09 03:45:00|30294|30204|30288.7|30198.7|30294|30204|30286.8|30196.8|26
1654746310000|2022-06-09 03:45:10|30288.8|30198.8|30282.8|30192.8|30288.8|30198.8|30281.2|30191.2|19
1654746320000|2022-06-09 03:45:20|30281.4|30191.4|30283.2|30193.2|30283.4|30193.4|30281.4|30191.4|20
1654746330000|2022-06-09 03:45:30|30283.3|30193.3|30284.7|30194.7|30285.5|30195.5|30283.3|30193.3|22
1654746340000|2022-06-09 03:45:40|30283.3|30193.3|30277.5|30187.5|30283.6|30193.6|30276.3|30186.3|21
1654746350000|2022-06-09 03:45:50|30278.6|30188.6|30282.4|30192.4|30282.9|30192.9|30277.5|30187.5|28
1654746360000|2022-06-09 03:46:00|30281.8|30191.8|30279.9|30189.9|30283.3|30193.3|30277.4|30187.4|29
1654746370000|2022-06-09 03:46:10|30280.2|30190.2|30281.5|30191.5|30281.9|30191.9|30279.7|30189.7|18
1654746380000|2022-06-09 03:46:20|30282|30192|30281|30191|30282.4|30192.4|30279.4|30189.4|26
1654746390000|2022-06-09 03:46:30|30280.3|30190.3|30282.9|30192.9|30282.9|30192.9|30279.7|30189.7|21
1654746400000|2022-06-09 03:46:40|30282.8|30192.8|30277.3|30187.3|30282.8|30192.8|30275.1|30185.1|23
1654746410000|2022-06-09 03:46:50|30275.6|30185.6|30275.4|30185.4|30278.5|30188.5|30275.4|30185.4|13
1654746420000|2022-06-09 03:47:00|30275.5|30185.5|30275.8|30185.8|30278.8|30188.8|30275|30185|16
1654746430000|2022-06-09 03:47:10|30275.3|30185.3|30276.8|30186.8|30278.9|30188.9|30275.3|30185.3|16
1654746440000|2022-06-09 03:47:20|30276.2|30186.2|30275.6|30185.6|30278.7|30188.7|30275.5|30185.5|26
1654746450000|2022-06-09 03:47:30|30276.8|30186.8|30279.5|30189.5|30279.5|30189.5|30276|30186|23
1654746460000|2022-06-09 03:47:40|30278.8|30188.8|30277.9|30187.9|30279.8|30189.8|30277.3|30187.3|21
1654746470000|2022-06-09 03:47:50|30278.8|30188.8|30278.7|30188.7|30282.9|30192.9|30276.5|30186.5|31
1654746480000|2022-06-09 03:48:00|30277.9|30187.9|30281.2|30191.2|30284|30194|30276.1|30186.1|23
1654746490000|2022-06-09 03:48:10|30284.4|30194.4|30282.9|30192.9|30288.7|30198.7|30282.7|30192.7|29
1654746500000|2022-06-09 03:48:20|30283.2|30193.2|30284.4|30194.4|30285.6|30195.6|30282.7|30192.7|22
1654746510000|2022-06-09 03:48:30|30284.9|30194.9|30286|30196|30286|30196|30283.2|30193.2|24
1654746520000|2022-06-09 03:48:40|30286.5|30196.5|30283.4|30193.4|30286.5|30196.5|30283.4|30193.4|19
1654746530000|2022-06-09 03:48:50|30283.5|30193.5|30284.3|30194.3|30284.7|30194.7|30283.5|30193.5|16
1654746540000|2022-06-09 03:49:00|30284.1|30194.1|30288.2|30198.2|30288.5|30198.5|30284.1|30194.1|24
1654746550000|2022-06-09 03:49:10|30288|30198|30288.2|30198.2|30288.8|30198.8|30287.1|30197.1|18
1654746560000|2022-06-09 03:49:20|30288.1|30198.1|30291|30201|30291|30201|30287.8|30197.8|9
1654746570000|2022-06-09 03:49:30|30291.4|30201.4|30293.1|30203.1|30293.1|30203.1|30287.1|30197.1|11
1654746580000|2022-06-09 03:49:40|30292|30202|30289.2|30199.2|30293.1|30203.1|30289.2|30199.2|17
1654746590000|2022-06-09 03:49:50|30287.3|30197.3|30286.8|30196.8|30288|30198|30286.4|30196.4|29
1654746600000|2022-06-09 03:50:00|30286.4|30196.4|30292.7|30202.7|30292.7|30202.7|30285.5|30195.5|31
1654746610000|2022-06-09 03:50:10|30291.2|30201.2|30302.6|30212.6|30304.7|30214.7|30291.2|30201.2|27
1654746620000|2022-06-09 03:50:20|30302.1|30212.1|30294.6|30204.6|30302.1|30212.1|30293.8|30203.8|27
1654746630000|2022-06-09 03:50:30|30294.9|30204.9|30297.6|30207.6|30299|30209|30294.8|30204.8|19
1654746640000|2022-06-09 03:50:40|30298.6|30208.6|30297.3|30207.3|30299.4|30209.4|30297.3|30207.3|25
1654746650000|2022-06-09 03:50:50|30296.8|30206.8|30296.2|30206.2|30297.6|30207.6|30295.5|30205.5|18
1654746660000|2022-06-09 03:51:00|30296.3|30206.3|30295.7|30205.7|30297.2|30207.2|30295.6|30205.6|15
1654746670000|2022-06-09 03:51:10|30296.4|30206.4|30295.7|30205.7|30297.3|30207.3|30295.7|30205.7|11
1654746680000|2022-06-09 03:51:20|30295.8|30205.8|30297.9|30207.9|30299.4|30209.4|30295.6|30205.6|18
1654746690000|2022-06-09 03:51:30|30297.8|30207.8|30301.7|30211.7|30302.6|30212.6|30297.7|30207.7|18
1654746700000|2022-06-09 03:51:40|30301.1|30211.1|30297.5|30207.5|30301.7|30211.7|30296.9|30206.9|20
1654746710000|2022-06-09 03:51:50|30297.8|30207.8|30299|30209|30299|30209|30297.3|30207.3|13
1654746720000|2022-06-09 03:52:00|30297|30207|30297.6|30207.6|30299.3|30209.3|30297|30207|19
1654746730000|2022-06-09 03:52:10|30297.5|30207.5|30294.4|30204.4|30298.2|30208.2|30293.2|30203.2|26
1654746740000|2022-06-09 03:52:20|30294.5|30204.5|30295.4|30205.4|30295.7|30205.7|30294.1|30204.1|26
1654746750000|2022-06-09 03:52:30|30295.3|30205.3|30297.1|30207.1|30297.1|30207.1|30295.2|30205.2|16
1654746760000|2022-06-09 03:52:40|30295.9|30205.9|30295.6|30205.6|30296.4|30206.4|30294.3|30204.3|20
1654746770000|2022-06-09 03:52:50|30295.7|30205.7|30293.2|30203.2|30296|30206|30293|30203|17
1654746780000|2022-06-09 03:53:00|30293|30203|30293.8|30203.8|30294.9|30204.9|30292.9|30202.9|23
1654746790000|2022-06-09 03:53:10|30293.7|30203.7|30293.7|30203.7|30293.9|30203.9|30293|30203|14
1654746800000|2022-06-09 03:53:20|30293.5|30203.5|30294|30204|30294.4|30204.4|30293.4|30203.4|16
1654746810000|2022-06-09 03:53:30|30293.1|30203.1|30293.1|30203.1|30293.1|30203.1|30292.1|30202.1|13
1654746820000|2022-06-09 03:53:40|30293.2|30203.2|30292.9|30202.9|30293.2|30203.2|30292.3|30202.3|17
1654746830000|2022-06-09 03:53:50|30295|30205|30292.9|30202.9|30295|30205|30292.5|30202.5|18
1654746840000|2022-06-09 03:54:00|30292.2|30202.2|30293.2|30203.2|30294.4|30204.4|30291.8|30201.8|13
1654746850000|2022-06-09 03:54:10|30292.3|30202.3|30293.8|30203.8|30293.8|30203.8|30291.7|30201.7|15
1654746860000|2022-06-09 03:54:20|30293.2|30203.2|30292.1|30202.1|30294.4|30204.4|30292.1|30202.1|21
1654746870000|2022-06-09 03:54:30|30293.3|30203.3|30299.1|30209.1|30299.1|30209.1|30292.9|30202.9|27
1654746880000|2022-06-09 03:54:40|30297.8|30207.8|30301.1|30211.1|30301.3|30211.3|30295|30205|28
1654746890000|2022-06-09 03:54:50|30301|30211|30301.8|30211.8|30302.5|30212.5|30300.5|30210.5|14
1654746900000|2022-06-09 03:55:00|30301.7|30211.7|30300.9|30210.9|30302.5|30212.5|30300.9|30210.9|21
1654746910000|2022-06-09 03:55:10|30300.7|30210.7|30300.5|30210.5|30302.3|30212.3|30299.6|30209.6|28
1654746920000|2022-06-09 03:55:20|30300.6|30210.6|30300.8|30210.8|30301|30211|30299.3|30209.3|28
1654746930000|2022-06-09 03:55:30|30300.3|30210.3|30301.6|30211.6|30302.1|30212.1|30299.8|30209.8|22
1654746940000|2022-06-09 03:55:40|30301.1|30211.1|30301.8|30211.8|30302.1|30212.1|30301.1|30211.1|16
1654746950000|2022-06-09 03:55:50|30302|30212|30300.9|30210.9|30302|30212|30300.3|30210.3|24
1654746960000|2022-06-09 03:56:00|30301|30211|30301|30211|30301.6|30211.6|30300.3|30210.3|17
1654746970000|2022-06-09 03:56:10|30301.8|30211.8|30302.6|30212.6|30303.5|30213.5|30300.3|30210.3|29
1654746980000|2022-06-09 03:56:20|30302.5|30212.5|30303.9|30213.9|30305.6|30215.6|30302.4|30212.4|20
1654746990000|2022-06-09 03:56:30|30304|30214|30315.8|30225.8|30320.8|30230.8|30304|30214|33
1654747000000|2022-06-09 03:56:40|30315.4|30225.4|30315.6|30225.6|30320.8|30230.8|30312.7|30222.7|38
1654747010000|2022-06-09 03:56:50|30313.6|30223.6|30311.8|30221.8|30316.1|30226.1|30311.8|30221.8|36
1654747020000|2022-06-09 03:57:00|30310.5|30220.5|30310.9|30220.9|30310.9|30220.9|30306.9|30216.9|26
1654747030000|2022-06-09 03:57:10|30310.4|30220.4|30310.2|30220.2|30311.6|30221.6|30309.6|30219.6|32
1654747040000|2022-06-09 03:57:20|30310.5|30220.5|30312.2|30222.2|30312.6|30222.6|30309.8|30219.8|37
1654747050000|2022-06-09 03:57:30|30312.1|30222.1|30324|30234|30324|30234|30310.2|30220.2|31
1654747060000|2022-06-09 03:57:40|30318.5|30228.5|30317|30227|30324.5|30234.5|30315|30225|31
1654747070000|2022-06-09 03:57:50|30319.1|30229.1|30321.6|30231.6|30324.3|30234.3|30317.3|30227.3|30
1654747080000|2022-06-09 03:58:00|30321.4|30231.4|30315.9|30225.9|30324.3|30234.3|30315.9|30225.9|19
1654747090000|2022-06-09 03:58:10|30314.7|30224.7|30319.5|30229.5|30319.6|30229.6|30314.7|30224.7|22
1654747100000|2022-06-09 03:58:20|30319.4|30229.4|30315.7|30225.7|30319.6|30229.6|30315.6|30225.6|32
1654747110000|2022-06-09 03:58:30|30314.8|30224.8|30314.4|30224.4|30318.3|30228.3|30311|30221|28
1654747120000|2022-06-09 03:58:40|30314.5|30224.5|30313.9|30223.9|30315.7|30225.7|30313.3|30223.3|31
1654747130000|2022-06-09 03:58:50|30314.2|30224.2|30318.3|30228.3|30318.4|30228.4|30313.5|30223.5|25
1654747140000|2022-06-09 03:59:00|30317|30227|30313.7|30223.7|30318.3|30228.3|30313.7|30223.7|16
1654747150000|2022-06-09 03:59:10|30313.8|30223.8|30313.4|30223.4|30313.9|30223.9|30312.5|30222.5|31
1654747160000|2022-06-09 03:59:20|30312.6|30222.6|30316.6|30226.6|30317.2|30227.2|30312.1|30222.1|28
1654747170000|2022-06-09 03:59:30|30316.5|30226.5|30316.1|30226.1|30316.6|30226.6|30314.3|30224.3|21
1654747180000|2022-06-09 03:59:40|30315|30225|30315.7|30225.7|30315.7|30225.7|30314.2|30224.2|17
1654747190000|2022-06-09 03:59:50|30315.8|30225.8|30315|30225|30317.1|30227.1|30314.4|30224.4|17
1654747200000|2022-06-09 04:00:00|30315.7|30225.7|30317.4|30227.4|30323.1|30233.1|30315|30225|18
1654747210000|2022-06-09 04:00:10|30319.4|30229.4|30311.1|30221.1|30324.2|30234.2|30311.1|30221.1|29
1654747220000|2022-06-09 04:00:20|30311.3|30221.3|30308.7|30218.7|30311.3|30221.3|30308.7|30218.7|26
1654747230000|2022-06-09 04:00:30|30309|30219|30310|30220|30310|30220|30308.7|30218.7|14
1654747240000|2022-06-09 04:00:40|30311.2|30221.2|30310.9|30220.9|30312.6|30222.6|30310.1|30220.1|24
1654747250000|2022-06-09 04:00:50|30310.8|30220.8|30310.5|30220.5|30311.8|30221.8|30309.5|30219.5|17
1654747260000|2022-06-09 04:01:00|30310.3|30220.3|30306.9|30216.9|30310.3|30220.3|30303.3|30213.3|25
1654747270000|2022-06-09 04:01:10|30305.5|30215.5|30304|30214|30306.1|30216.1|30302.6|30212.6|16
1654747280000|2022-06-09 04:01:20|30304.3|30214.3|30302.4|30212.4|30304.4|30214.4|30302.4|30212.4|15
1654747290000|2022-06-09 04:01:30|30305|30215|30302.8|30212.8|30305.5|30215.5|30302.4|30212.4|20
1654747300000|2022-06-09 04:01:40|30302.2|30212.2|30306.9|30216.9|30306.9|30216.9|30302.2|30212.2|24
1654747310000|2022-06-09 04:01:50|30306|30216|30302.9|30212.9|30306|30216|30302.8|30212.8|27
1654747320000|2022-06-09 04:02:00|30302.6|30212.6|30308.5|30218.5|30310|30220|30302.6|30212.6|29
1654747330000|2022-06-09 04:02:10|30307.9|30217.9|30306.2|30216.2|30309|30219|30305.4|30215.4|24
1654747340000|2022-06-09 04:02:20|30305.9|30215.9|30305.4|30215.4|30305.9|30215.9|30305.1|30215.1|10
1654747350000|2022-06-09 04:02:30|30306.5|30216.5|30308|30218|30309.9|30219.9|30305.4|30215.4|19
1654747360000|2022-06-09 04:02:40|30307.3|30217.3|30306.7|30216.7|30307.5|30217.5|30305.2|30215.2|23
1654747370000|2022-06-09 04:02:50|30306.8|30216.8|30307.3|30217.3|30308.1|30218.1|30306.8|30216.8|11
1654747380000|2022-06-09 04:03:00|30306.9|30216.9|30307.5|30217.5|30309.5|30219.5|30306.9|30216.9|19
1654747390000|2022-06-09 04:03:10|30308.1|30218.1|30307.6|30217.6|30308.6|30218.6|30306.9|30216.9|21
1654747400000|2022-06-09 04:03:20|30307.7|30217.7|30308.7|30218.7|30308.7|30218.7|30307.4|30217.4|14
1654747410000|2022-06-09 04:03:30|30309|30219|30307.7|30217.7|30309.2|30219.2|30307.3|30217.3|19
1654747420000|2022-06-09 04:03:40|30309.2|30219.2|30309.7|30219.7|30311.6|30221.6|30309.2|30219.2|18
1654747430000|2022-06-09 04:03:50|30309.8|30219.8|30309.7|30219.7|30310.4|30220.4|30309.5|30219.5|13
1654747440000|2022-06-09 04:04:00|30309.5|30219.5|30309.6|30219.6|30310.7|30220.7|30308.8|30218.8|23
1654747450000|2022-06-09 04:04:10|30310.2|30220.2|30312.2|30222.2|30312.2|30222.2|30309|30219|24
1654747460000|2022-06-09 04:04:20|30313.1|30223.1|30310.8|30220.8|30314.8|30224.8|30309.7|30219.7|31
1654747470000|2022-06-09 04:04:30|30311.5|30221.5|30309.7|30219.7|30312.3|30222.3|30309.7|30219.7|14
1654747480000|2022-06-09 04:04:40|30310.2|30220.2|30309.4|30219.4|30310.2|30220.2|30308.8|30218.8|12
1654747490000|2022-06-09 04:04:50|30309.9|30219.9|30304.3|30214.3|30311.3|30221.3|30303.4|30213.4|20
1654747500000|2022-06-09 04:05:00|30304.5|30214.5|30305.6|30215.6|30305.9|30215.9|30304.5|30214.5|24
1654747510000|2022-06-09 04:05:10|30305.1|30215.1|30305.4|30215.4|30306.8|30216.8|30304.6|30214.6|20
1654747520000|2022-06-09 04:05:20|30305.7|30215.7|30305.3|30215.3|30306.8|30216.8|30303.5|30213.5|25
1654747530000|2022-06-09 04:05:30|30304.6|30214.6|30304.9|30214.9|30305|30215|30304.6|30214.6|12
1654747540000|2022-06-09 04:05:40|30303.5|30213.5|30302.5|30212.5|30303.5|30213.5|30302.5|30212.5|16
1654747550000|2022-06-09 04:05:50|30302.1|30212.1|30302.7|30212.7|30303.1|30213.1|30302.1|30212.1|12
1654747560000|2022-06-09 04:06:00|30302.9|30212.9|30301.4|30211.4|30303.2|30213.2|30300.6|30210.6|21
1654747570000|2022-06-09 04:06:10|30300.6|30210.6|30301.3|30211.3|30302|30212|30299.9|30209.9|18
1654747580000|2022-06-09 04:06:20|30302|30212|30299.5|30209.5|30302|30212|30297.6|30207.6|20
1654747590000|2022-06-09 04:06:30|30299.4|30209.4|30295.6|30205.6|30300.6|30210.6|30295.6|30205.6|23
1654747600000|2022-06-09 04:06:40|30299.4|30209.4|30290.7|30200.7|30302|30212|30290.7|30200.7|13
1654747610000|2022-06-09 04:06:50|30290|30200|30288.9|30198.9|30293.3|30203.3|30287.4|30197.4|23
1654747620000|2022-06-09 04:07:00|30289.5|30199.5|30289.5|30199.5|30289.5|30199.5|30288|30198|14
1654747630000|2022-06-09 04:07:10|30288.7|30198.7|30288.7|30198.7|30289.5|30199.5|30288.6|30198.6|22
1654747640000|2022-06-09 04:07:20|30289|30199|30290|30200|30290|30200|30288.9|30198.9|15
1654747650000|2022-06-09 04:07:30|30290.5|30200.5|30289|30199|30290.5|30200.5|30288.8|30198.8|12
1654747660000|2022-06-09 04:07:40|30289.3|30199.3|30289.5|30199.5|30289.5|30199.5|30288.5|30198.5|14
1654747670000|2022-06-09 04:07:50|30288.7|30198.7|30296.2|30206.2|30296.4|30206.4|30288.7|30198.7|26
1654747680000|2022-06-09 04:08:00|30294.6|30204.6|30295.6|30205.6|30296.3|30206.3|30294.1|30204.1|17
1654747690000|2022-06-09 04:08:10|30295.7|30205.7|30296.2|30206.2|30296.4|30206.4|30294.1|30204.1|21
1654747700000|2022-06-09 04:08:20|30295|30205|30296|30206|30296.5|30206.5|30294.5|30204.5|19
1654747710000|2022-06-09 04:08:30|30296.1|30206.1|30297.8|30207.8|30299.9|30209.9|30295.5|30205.5|34
1654747720000|2022-06-09 04:08:40|30297.9|30207.9|30305.9|30215.9|30305.9|30215.9|30297.8|30207.8|26
1654747730000|2022-06-09 04:08:50|30304.1|30214.1|30304.6|30214.6|30305|30215|30302.6|30212.6|18
1654747740000|2022-06-09 04:09:00|30305.1|30215.1|30301.4|30211.4|30306.1|30216.1|30299.2|30209.2|24
1654747750000|2022-06-09 04:09:10|30301.5|30211.5|30294.5|30204.5|30301.5|30211.5|30294.5|30204.5|23
1654747760000|2022-06-09 04:09:20|30300.2|30210.2|30300.1|30210.1|30300.6|30210.6|30294|30204|12
1654747770000|2022-06-09 04:09:30|30300.2|30210.2|30295.5|30205.5|30300.2|30210.2|30294.7|30204.7|17
1654747780000|2022-06-09 04:09:40|30299.2|30209.2|30295.4|30205.4|30299.2|30209.2|30295.4|30205.4|27
1654747790000|2022-06-09 04:09:50|30295.3|30205.3|30296.4|30206.4|30297|30207|30294.3|30204.3|30
1654747800000|2022-06-09 04:10:00|30294.7|30204.7|30294.6|30204.6|30296.8|30206.8|30294.6|30204.6|10
1654747810000|2022-06-09 04:10:10|30294.7|30204.7|30296.2|30206.2|30296.2|30206.2|30294.1|30204.1|23
1654747820000|2022-06-09 04:10:20|30294.8|30204.8|30294.1|30204.1|30296.1|30206.1|30294|30204|16
1654747830000|2022-06-09 04:10:30|30294|30204|30293.6|30203.6|30296.1|30206.1|30293.5|30203.5|20
1654747840000|2022-06-09 04:10:40|30294.2|30204.2|30293.7|30203.7|30294.3|30204.3|30293.5|30203.5|14
1654747850000|2022-06-09 04:10:50|30293.9|30203.9|30294.8|30204.8|30295.2|30205.2|30293.9|30203.9|18
1654747860000|2022-06-09 04:11:00|30295|30205|30296.4|30206.4|30296.4|30206.4|30294.9|30204.9|10
1654747870000|2022-06-09 04:11:10|30296.2|30206.2|30297.8|30207.8|30297.9|30207.9|30296.2|30206.2|15
1654747880000|2022-06-09 04:11:20|30297.4|30207.4|30296.9|30206.9|30297.4|30207.4|30296.2|30206.2|25
1654747890000|2022-06-09 04:11:30|30297|30207|30297.2|30207.2|30297.8|30207.8|30297|30207|15
1654747900000|2022-06-09 04:11:40|30297.8|30207.8|30299.6|30209.6|30304.4|30214.4|30297.8|30207.8|19
1654747910000|2022-06-09 04:11:50|30299.5|30209.5|30301|30211|30301|30211|30298.9|30208.9|25
1654747920000|2022-06-09 04:12:00|30300.9|30210.9|30302.1|30212.1|30304.2|30214.2|30300.9|30210.9|25
1654747930000|2022-06-09 04:12:10|30302.2|30212.2|30301.8|30211.8|30302.2|30212.2|30300|30210|27
1654747940000|2022-06-09 04:12:20|30301.5|30211.5|30300.3|30210.3|30302.2|30212.2|30299.1|30209.1|17
1654747950000|2022-06-09 04:12:30|30301.4|30211.4|30299.1|30209.1|30301.4|30211.4|30299.1|30209.1|25
1654747960000|2022-06-09 04:12:40|30300.9|30210.9|30302.5|30212.5|30302.7|30212.7|30300.1|30210.1|34
1654747970000|2022-06-09 04:12:50|30302.1|30212.1|30302.5|30212.5|30302.7|30212.7|30301.9|30211.9|11
1654747980000|2022-06-09 04:13:00|30302.6|30212.6|30301.2|30211.2|30302.6|30212.6|30301|30211|24
1654747990000|2022-06-09 04:13:10|30301.3|30211.3|30295.4|30205.4|30301.7|30211.7|30295.4|30205.4|27
1654748000000|2022-06-09 04:13:20|30295.2|30205.2|30296|30206|30297.7|30207.7|30293.3|30203.3|27
1654748010000|2022-06-09 04:13:30|30297|30207|30294.7|30204.7|30297.1|30207.1|30294.7|30204.7|17
1654748020000|2022-06-09 04:13:40|30294.6|30204.6|30291.9|30201.9|30295.2|30205.2|30291.9|30201.9|8
1654748030000|2022-06-09 04:13:50|30292.2|30202.2|30291.2|30201.2|30293|30203|30290.9|30200.9|21
1654748040000|2022-06-09 04:14:00|30291|30201|30296.8|30206.8|30298.1|30208.1|30291|30201|19
1654748050000|2022-06-09 04:14:10|30296.9|30206.9|30294.5|30204.5|30297.2|30207.2|30293.4|30203.4|24
1654748060000|2022-06-09 04:14:20|30294.7|30204.7|30293.6|30203.6|30294.8|30204.8|30292.3|30202.3|24
1654748070000|2022-06-09 04:14:30|30293.7|30203.7|30294.3|30204.3|30294.5|30204.5|30292.7|30202.7|25
1654748080000|2022-06-09 04:14:40|30293.7|30203.7|30292|30202|30293.7|30203.7|30291.3|30201.3|26
1654748090000|2022-06-09 04:14:50|30291.6|30201.6|30290.9|30200.9|30292.5|30202.5|30290|30200|20
1654748100000|2022-06-09 04:15:00|30290.4|30200.4|30294.6|30204.6|30294.8|30204.8|30290.4|30200.4|16
1654748110000|2022-06-09 04:15:10|30294.7|30204.7|30294.7|30204.7|30295.1|30205.1|30293.6|30203.6|23
1654748120000|2022-06-09 04:15:20|30294.8|30204.8|30296|30206|30297.2|30207.2|30294.8|30204.8|22
1654748130000|2022-06-09 04:15:30|30295.9|30205.9|30295.5|30205.5|30296.9|30206.9|30294.3|30204.3|20
1654748140000|2022-06-09 04:15:40|30295.6|30205.6|30296.3|30206.3|30297.9|30207.9|30295.2|30205.2|21
1654748150000|2022-06-09 04:15:50|30296.4|30206.4|30296.7|30206.7|30296.8|30206.8|30295.1|30205.1|24
1654748160000|2022-06-09 04:16:00|30296.8|30206.8|30296.7|30206.7|30297.2|30207.2|30295.1|30205.1|21
1654748170000|2022-06-09 04:16:10|30295.6|30205.6|30295.4|30205.4|30296.7|30206.7|30294.4|30204.4|19
1654748180000|2022-06-09 04:16:20|30295.5|30205.5|30296.6|30206.6|30296.6|30206.6|30294.4|30204.4|26
1654748190000|2022-06-09 04:16:30|30296.9|30206.9|30296.1|30206.1|30296.9|30206.9|30295.8|30205.8|15
1654748200000|2022-06-09 04:16:40|30295.8|30205.8|30291.9|30201.9|30295.8|30205.8|30291.9|30201.9|24
1654748210000|2022-06-09 04:16:50|30293.1|30203.1|30286.8|30196.8|30295.3|30205.3|30285.9|30195.9|26
1654748220000|2022-06-09 04:17:00|30287.6|30197.6|30277.9|30187.9|30288.2|30198.2|30277.9|30187.9|27
1654748230000|2022-06-09 04:17:10|30277.5|30187.5|30269.8|30179.8|30281.5|30191.5|30269|30179|32
1654748240000|2022-06-09 04:17:20|30273.4|30183.4|30268.3|30178.3|30273.4|30183.4|30268.3|30178.3|21
1654748250000|2022-06-09 04:17:30|30268.8|30178.8|30269|30179|30269.8|30179.8|30268.4|30178.4|29
1654748260000|2022-06-09 04:17:40|30269.2|30179.2|30266.6|30176.6|30269.6|30179.6|30265.7|30175.7|31
1654748270000|2022-06-09 04:17:50|30266.7|30176.7|30266.6|30176.6|30266.9|30176.9|30265.3|30175.3|23
1654748280000|2022-06-09 04:18:00|30266.5|30176.5|30268.8|30178.8|30268.8|30178.8|30265.9|30175.9|20
1654748290000|2022-06-09 04:18:10|30269.5|30179.5|30266.6|30176.6|30269.5|30179.5|30266.6|30176.6|24
1654748300000|2022-06-09 04:18:20|30267.9|30177.9|30264.7|30174.7|30267.9|30177.9|30264.5|30174.5|20
1654748310000|2022-06-09 04:18:30|30264.6|30174.6|30263.5|30173.5|30264.6|30174.6|30263.5|30173.5|11
1654748320000|2022-06-09 04:18:40|30264.5|30174.5|30266|30176|30266.4|30176.4|30263.5|30173.5|18
1654748330000|2022-06-09 04:18:50|30264.7|30174.7|30264.2|30174.2|30265|30175|30263.8|30173.8|24
1654748340000|2022-06-09 04:19:00|30263.7|30173.7|30263.8|30173.8|30264.7|30174.7|30263.7|30173.7|16
1654748350000|2022-06-09 04:19:10|30263.9|30173.9|30267|30177|30269|30179|30263.9|30173.9|23
1654748360000|2022-06-09 04:19:20|30267.8|30177.8|30273.4|30183.4|30273.4|30183.4|30264.5|30174.5|25
1654748370000|2022-06-09 04:19:30|30273.2|30183.2|30273.3|30183.3|30273.6|30183.6|30271.4|30181.4|25
1654748380000|2022-06-09 04:19:40|30273.4|30183.4|30273.6|30183.6|30274|30184|30273|30183|20
1654748390000|2022-06-09 04:19:50|30273.8|30183.8|30272.3|30182.3|30274.6|30184.6|30270.6|30180.6|27
1654748400000|2022-06-09 04:20:00|30272.4|30182.4|30273.6|30183.6|30274|30184|30270.5|30180.5|32
1654748410000|2022-06-09 04:20:10|30273.5|30183.5|30273.9|30183.9|30274.5|30184.5|30272.8|30182.8|14
1654748420000|2022-06-09 04:20:20|30273.8|30183.8|30272.6|30182.6|30273.9|30183.9|30272.2|30182.2|22
1654748430000|2022-06-09 04:20:30|30272.5|30182.5|30273.2|30183.2|30273.2|30183.2|30272.1|30182.1|12
1654748440000|2022-06-09 04:20:40|30272.2|30182.2|30269|30179|30272.3|30182.3|30268.1|30178.1|20
1654748450000|2022-06-09 04:20:50|30269.4|30179.4|30270.6|30180.6|30271|30181|30268.9|30178.9|20
1654748460000|2022-06-09 04:21:00|30270.5|30180.5|30268.1|30178.1|30270.5|30180.5|30267.7|30177.7|18
1654748470000|2022-06-09 04:21:10|30267.8|30177.8|30275.8|30185.8|30277.3|30187.3|30264.1|30174.1|29
1654748480000|2022-06-09 04:21:20|30275.5|30185.5|30274.6|30184.6|30276.1|30186.1|30273.9|30183.9|23
1654748490000|2022-06-09 04:21:30|30274|30184|30276.4|30186.4|30276.8|30186.8|30274|30184|20
1654748500000|2022-06-09 04:21:40|30276.1|30186.1|30276.1|30186.1|30276.8|30186.8|30275.5|30185.5|20
1654748510000|2022-06-09 04:21:50|30276.6|30186.6|30276.3|30186.3|30277.4|30187.4|30275.2|30185.2|21
1654748520000|2022-06-09 04:22:00|30275.9|30185.9|30276.7|30186.7|30276.9|30186.9|30275.4|30185.4|21
1654748530000|2022-06-09 04:22:10|30276.8|30186.8|30282.5|30192.5|30285.6|30195.6|30276.1|30186.1|28
1654748540000|2022-06-09 04:22:20|30279.4|30189.4|30287.2|30197.2|30287.5|30197.5|30279.4|30189.4|22
1654748550000|2022-06-09 04:22:30|30287.3|30197.3|30288.1|30198.1|30288.1|30198.1|30285.8|30195.8|25
1654748560000|2022-06-09 04:22:40|30287.4|30197.4|30287.2|30197.2|30289.9|30199.9|30287|30197|17
1654748570000|2022-06-09 04:22:50|30287|30197|30287.3|30197.3|30287.4|30197.4|30284.9|30194.9|18
1654748580000|2022-06-09 04:23:00|30287.2|30197.2|30283.1|30193.1|30287.2|30197.2|30283.1|30193.1|28
1654748590000|2022-06-09 04:23:10|30279.4|30189.4|30280.7|30190.7|30281.6|30191.6|30278.4|30188.4|21
1654748600000|2022-06-09 04:23:20|30280.6|30190.6|30281.2|30191.2|30281.2|30191.2|30280.4|30190.4|12
1654748610000|2022-06-09 04:23:30|30280.9|30190.9|30283.2|30193.2|30283.2|30193.2|30279.2|30189.2|14
1654748620000|2022-06-09 04:23:40|30281.6|30191.6|30281.7|30191.7|30283.2|30193.2|30280.1|30190.1|8
1654748630000|2022-06-09 04:23:50|30281.6|30191.6|30282|30192|30282.8|30192.8|30281.6|30191.6|12
1654748640000|2022-06-09 04:24:00|30282.1|30192.1|30281.6|30191.6|30282.5|30192.5|30281.3|30191.3|32
1654748650000|2022-06-09 04:24:10|30282|30192|30281.7|30191.7|30282.5|30192.5|30281.5|30191.5|21
1654748660000|2022-06-09 04:24:20|30282|30192|30281.9|30191.9|30283.5|30193.5|30281.3|30191.3|23
1654748670000|2022-06-09 04:24:30|30283.1|30193.1|30281.2|30191.2|30283.1|30193.1|30280.1|30190.1|20
1654748680000|2022-06-09 04:24:40|30281|30191|30281.1|30191.1|30282.4|30192.4|30280.1|30190.1|20
1654748690000|2022-06-09 04:24:50|30280.7|30190.7|30281.4|30191.4|30281.4|30191.4|30280|30190|19
1654748700000|2022-06-09 04:25:00|30280.1|30190.1|30281.4|30191.4|30281.4|30191.4|30280.1|30190.1|10
1654748710000|2022-06-09 04:25:10|30280.8|30190.8|30283.4|30193.4|30284.2|30194.2|30280.8|30190.8|14
1654748720000|2022-06-09 04:25:20|30283.2|30193.2|30286.9|30196.9|30286.9|30196.9|30283|30193|24
1654748730000|2022-06-09 04:25:30|30287.6|30197.6|30292.6|30202.6|30296.2|30206.2|30286.3|30196.3|22
1654748740000|2022-06-09 04:25:40|30291.6|30201.6|30290.7|30200.7|30292.6|30202.6|30289.3|30199.3|22
1654748750000|2022-06-09 04:25:50|30289.5|30199.5|30291.7|30201.7|30294|30204|30286.7|30196.7|23
1654748760000|2022-06-09 04:26:00|30291.6|30201.6|30296.7|30206.7|30296.7|30206.7|30290.8|30200.8|25
1654748770000|2022-06-09 04:26:10|30296.4|30206.4|30295.7|30205.7|30296.4|30206.4|30294.9|30204.9|26
1654748780000|2022-06-09 04:26:20|30296|30206|30300.5|30210.5|30301.9|30211.9|30295.5|30205.5|25
1654748790000|2022-06-09 04:26:30|30300.7|30210.7|30301.3|30211.3|30303.2|30213.2|30299.7|30209.7|20
1654748800000|2022-06-09 04:26:40|30301.1|30211.1|30301.3|30211.3|30303.4|30213.4|30300.7|30210.7|19
1654748810000|2022-06-09 04:26:50|30301.4|30211.4|30304.3|30214.3|30305.4|30215.4|30297.9|30207.9|28
1654748820000|2022-06-09 04:27:00|30305.3|30215.3|30313.6|30223.6|30313.9|30223.9|30302.1|30212.1|30
1654748830000|2022-06-09 04:27:10|30313.2|30223.2|30314.4|30224.4|30315.7|30225.7|30313.2|30223.2|27
1654748840000|2022-06-09 04:27:20|30314.6|30224.6|30315.2|30225.2|30316.6|30226.6|30312.2|30222.2|23
1654748850000|2022-06-09 04:27:30|30315.6|30225.6|30314.9|30224.9|30315.9|30225.9|30314.9|30224.9|17
1654748860000|2022-06-09 04:27:40|30315.2|30225.2|30315.2|30225.2|30315.8|30225.8|30315.2|30225.2|17
1654748870000|2022-06-09 04:27:50|30315.3|30225.3|30314.1|30224.1|30315.3|30225.3|30310.9|30220.9|21
1654748880000|2022-06-09 04:28:00|30313.9|30223.9|30313.1|30223.1|30314.2|30224.2|30312.8|30222.8|19
1654748890000|2022-06-09 04:28:10|30313|30223|30306.1|30216.1|30313|30223|30305.4|30215.4|25
1654748900000|2022-06-09 04:28:20|30305.9|30215.9|30290.6|30200.6|30305.9|30215.9|30289.6|30199.6|33
1654748910000|2022-06-09 04:28:30|30292.7|30202.7|30295.3|30205.3|30296.8|30206.8|30292.7|30202.7|29
1654748920000|2022-06-09 04:28:40|30295.6|30205.6|30295.2|30205.2|30297.6|30207.6|30295.2|30205.2|24
1654748930000|2022-06-09 04:28:50|30295.3|30205.3|30296.2|30206.2|30296.6|30206.6|30294.5|30204.5|26
1654748940000|2022-06-09 04:29:00|30296.7|30206.7|30304.6|30214.6|30304.6|30214.6|30295.3|30205.3|28
1654748950000|2022-06-09 04:29:10|30301.6|30211.6|30301.6|30211.6|30302.9|30212.9|30300.1|30210.1|27
1654748960000|2022-06-09 04:29:20|30302.4|30212.4|30305.5|30215.5|30307.2|30217.2|30302.4|30212.4|20
1654748970000|2022-06-09 04:29:30|30305.1|30215.1|30302.1|30212.1|30306.2|30216.2|30302.1|30212.1|20
1654748980000|2022-06-09 04:29:40|30301.5|30211.5|30303.7|30213.7|30304.1|30214.1|30301.5|30211.5|29
1654748990000|2022-06-09 04:29:50|30303.6|30213.6|30304.6|30214.6|30304.7|30214.7|30303.2|30213.2|24
1654749000000|2022-06-09 04:30:00|30305.2|30215.2|30307|30217|30309.3|30219.3|30305|30215|30
1654749010000|2022-06-09 04:30:10|30306.8|30216.8|30306.3|30216.3|30308.3|30218.3|30306.3|30216.3|21
1654749020000|2022-06-09 04:30:20|30306.5|30216.5|30301.7|30211.7|30306.6|30216.6|30301.7|30211.7|29
1654749030000|2022-06-09 04:30:30|30301.8|30211.8|30301.2|30211.2|30302.2|30212.2|30301.2|30211.2|19
1654749040000|2022-06-09 04:30:40|30301.3|30211.3|30301.6|30211.6|30303|30213|30301.3|30211.3|22
1654749050000|2022-06-09 04:30:50|30301.9|30211.9|30292.9|30202.9|30302.1|30212.1|30292.9|30202.9|30
1654749060000|2022-06-09 04:31:00|30293.5|30203.5|30290.4|30200.4|30293.5|30203.5|30290.2|30200.2|12
1654749070000|2022-06-09 04:31:10|30290.2|30200.2|30289|30199|30290.6|30200.6|30289|30199|20
1654749080000|2022-06-09 04:31:20|30288.8|30198.8|30289.1|30199.1|30289.3|30199.3|30288.8|30198.8|7
1654749090000|2022-06-09 04:31:30|30289|30199|30289.3|30199.3|30289.6|30199.6|30288.5|30198.5|13
1654749100000|2022-06-09 04:31:40|30289.2|30199.2|30289.3|30199.3|30289.3|30199.3|30289.2|30199.2|2
1654749110000|2022-06-09 04:31:50|30289.2|30199.2|30289.8|30199.8|30289.8|30199.8|30289.1|30199.1|8
1654749120000|2022-06-09 04:32:00|30289.9|30199.9|30288.7|30198.7|30290.4|30200.4|30287.3|30197.3|20
1654749130000|2022-06-09 04:32:10|30288.8|30198.8|30288.5|30198.5|30289|30199|30288.3|30198.3|11
1654749140000|2022-06-09 04:32:20|30288|30198|30287.5|30197.5|30288.6|30198.6|30287|30197|23
1654749150000|2022-06-09 04:32:30|30287.3|30197.3|30287|30197|30289.4|30199.4|30283.9|30193.9|14
1654749160000|2022-06-09 04:32:40|30286.4|30196.4|30285.9|30195.9|30287|30197|30283.3|30193.3|9
1654749170000|2022-06-09 04:32:50|30286.6|30196.6|30285.7|30195.7|30287|30197|30285.5|30195.5|20
1654749180000|2022-06-09 04:33:00|30285.8|30195.8|30287.2|30197.2|30287.2|30197.2|30285.6|30195.6|19
1654749190000|2022-06-09 04:33:10|30287.3|30197.3|30290.9|30200.9|30292.7|30202.7|30286.2|30196.2|23
1654749200000|2022-06-09 04:33:20|30291.9|30201.9|30291.3|30201.3|30293|30203|30289.6|30199.6|29
1654749210000|2022-06-09 04:33:30|30290.6|30200.6|30290|30200|30290.6|30200.6|30288.6|30198.6|18
1654749220000|2022-06-09 04:33:40|30290.2|30200.2|30291.7|30201.7|30292.2|30202.2|30290.1|30200.1|20
1654749230000|2022-06-09 04:33:50|30291.6|30201.6|30289.3|30199.3|30291.6|30201.6|30289.1|30199.1|12
1654749240000|2022-06-09 04:34:00|30289.4|30199.4|30289.7|30199.7|30290.6|30200.6|30289.2|30199.2|20
1654749250000|2022-06-09 04:34:10|30290.4|30200.4|30289.3|30199.3|30290.4|30200.4|30289|30199|24
1654749260000|2022-06-09 04:34:20|30289.4|30199.4|30289.4|30199.4|30289.4|30199.4|30289.3|30199.3|3
1654749270000|2022-06-09 04:34:30|30289.3|30199.3|30290.5|30200.5|30290.5|30200.5|30289.3|30199.3|6
1654749280000|2022-06-09 04:34:40|30290.4|30200.4|30292.5|30202.5|30292.8|30202.8|30290.3|30200.3|19
1654749290000|2022-06-09 04:34:50|30292.4|30202.4|30291.9|30201.9|30293|30203|30291.9|30201.9|15
1654749300000|2022-06-09 04:35:00|30292.2|30202.2|30293.4|30203.4|30293.7|30203.7|30292.2|30202.2|9
1654749310000|2022-06-09 04:35:10|30293.3|30203.3|30293.3|30203.3|30293.5|30203.5|30292.2|30202.2|20
1654749320000|2022-06-09 04:35:20|30293.1|30203.1|30293|30203|30293.5|30203.5|30292.4|30202.4|15
1654749330000|2022-06-09 04:35:30|30293.3|30203.3|30293.9|30203.9|30294.8|30204.8|30292.8|30202.8|11
1654749340000|2022-06-09 04:35:40|30293.1|30203.1|30293.2|30203.2|30293.3|30203.3|30290.4|30200.4|8
1654749350000|2022-06-09 04:35:50|30292.9|30202.9|30289.4|30199.4|30292.9|30202.9|30288.3|30198.3|7
1654749360000|2022-06-09 04:36:00|30288.1|30198.1|30288.1|30198.1|30288.7|30198.7|30285.1|30195.1|25
1654749370000|2022-06-09 04:36:10|30288.2|30198.2|30288.1|30198.1|30288.6|30198.6|30287.5|30197.5|21
1654749380000|2022-06-09 04:36:20|30288|30198|30287.6|30197.6|30289|30199|30287.3|30197.3|14
1654749390000|2022-06-09 04:36:30|30287.7|30197.7|30287.5|30197.5|30288.3|30198.3|30287.5|30197.5|11
1654749400000|2022-06-09 04:36:40|30287.3|30197.3|30288|30198|30288|30198|30287|30197|16
1654749410000|2022-06-09 04:36:50|30287.9|30197.9|30289|30199|30289|30199|30287.3|30197.3|24
1654749420000|2022-06-09 04:37:00|30289.1|30199.1|30288.6|30198.6|30289.1|30199.1|30288|30198|12
1654749430000|2022-06-09 04:37:10|30288.5|30198.5|30287.5|30197.5|30288.5|30198.5|30287.2|30197.2|9
1654749440000|2022-06-09 04:37:20|30287.3|30197.3|30286|30196|30288.1|30198.1|30285.7|30195.7|15
1654749450000|2022-06-09 04:37:30|30283.1|30193.1|30286|30196|30287.7|30197.7|30283.1|30193.1|15
1654749460000|2022-06-09 04:37:40|30287.7|30197.7|30285.8|30195.8|30287.7|30197.7|30282.8|30192.8|17
1654749470000|2022-06-09 04:37:50|30286.1|30196.1|30288.1|30198.1|30288.1|30198.1|30284.6|30194.6|16
1654749480000|2022-06-09 04:38:00|30287.6|30197.6|30286.5|30196.5|30287.8|30197.8|30286.3|30196.3|15
1654749490000|2022-06-09 04:38:10|30286.6|30196.6|30286.9|30196.9|30287.1|30197.1|30286.3|30196.3|16
1654749500000|2022-06-09 04:38:20|30286.8|30196.8|30286.6|30196.6|30287.3|30197.3|30286.6|30196.6|5
1654749510000|2022-06-09 04:38:30|30286.5|30196.5|30285.7|30195.7|30287|30197|30285.6|30195.6|16
1654749520000|2022-06-09 04:38:40|30285.6|30195.6|30285.8|30195.8|30286.4|30196.4|30284.9|30194.9|22
1654749530000|2022-06-09 04:38:50|30285.7|30195.7|30285.2|30195.2|30286.5|30196.5|30285.1|30195.1|27
1654749540000|2022-06-09 04:39:00|30285.9|30195.9|30284.9|30194.9|30285.9|30195.9|30284.9|30194.9|19
1654749550000|2022-06-09 04:39:10|30285|30195|30285.7|30195.7|30285.7|30195.7|30284.8|30194.8|7
1654749560000|2022-06-09 04:39:20|30285.4|30195.4|30286.5|30196.5|30286.9|30196.9|30284.7|30194.7|17
1654749570000|2022-06-09 04:39:30|30286.6|30196.6|30285.4|30195.4|30286.6|30196.6|30285.1|30195.1|9
1654749580000|2022-06-09 04:39:40|30285.7|30195.7|30285.2|30195.2|30285.7|30195.7|30284.8|30194.8|13
1654749590000|2022-06-09 04:39:50|30285.6|30195.6|30286|30196|30286|30196|30285|30195|13
1654749600000|2022-06-09 04:40:00|30285.8|30195.8|30284.8|30194.8|30285.8|30195.8|30284.4|30194.4|15
1654749610000|2022-06-09 04:40:10|30285.6|30195.6|30284.4|30194.4|30285.6|30195.6|30284.4|30194.4|8
1654749620000|2022-06-09 04:40:20|30285.6|30195.6|30283.8|30193.8|30285.6|30195.6|30283.6|30193.6|12
1654749630000|2022-06-09 04:40:30|30284.3|30194.3|30284.4|30194.4|30285.6|30195.6|30283.8|30193.8|18
1654749640000|2022-06-09 04:40:40|30284.5|30194.5|30283.7|30193.7|30284.6|30194.6|30283.6|30193.6|19
1654749650000|2022-06-09 04:40:50|30282.3|30192.3|30284.3|30194.3|30284.3|30194.3|30282.3|30192.3|18
1654749660000|2022-06-09 04:41:00|30283.8|30193.8|30281.8|30191.8|30283.8|30193.8|30277.8|30187.8|17
1654749670000|2022-06-09 04:41:10|30278.4|30188.4|30278.1|30188.1|30278.9|30188.9|30277.4|30187.4|19
1654749680000|2022-06-09 04:41:20|30278.9|30188.9|30270.7|30180.7|30279.3|30189.3|30270.7|30180.7|16
1654749690000|2022-06-09 04:41:30|30271.6|30181.6|30271.2|30181.2|30272|30182|30271.1|30181.1|9
1654749700000|2022-06-09 04:41:40|30272.3|30182.3|30271.3|30181.3|30272.3|30182.3|30271.1|30181.1|6
1654749710000|2022-06-09 04:41:50|30272.1|30182.1|30271.2|30181.2|30272.1|30182.1|30271.1|30181.1|5
1654749720000|2022-06-09 04:42:00|30271.3|30181.3|30273.9|30183.9|30273.9|30183.9|30270.8|30180.8|15
1654749730000|2022-06-09 04:42:10|30272.3|30182.3|30272.5|30182.5|30272.5|30182.5|30271.7|30181.7|11
1654749740000|2022-06-09 04:42:20|30272.6|30182.6|30273.5|30183.5|30273.6|30183.6|30272|30182|19
1654749750000|2022-06-09 04:42:30|30273.8|30183.8|30278.5|30188.5|30279.4|30189.4|30273.8|30183.8|22
1654749760000|2022-06-09 04:42:40|30278.6|30188.6|30277.9|30187.9|30279.1|30189.1|30277.3|30187.3|18
1654749770000|2022-06-09 04:42:50|30278.6|30188.6|30278.1|30188.1|30279.5|30189.5|30277.3|30187.3|25
1654749780000|2022-06-09 04:43:00|30278.2|30188.2|30282.1|30192.1|30283.7|30193.7|30277.7|30187.7|27
1654749790000|2022-06-09 04:43:10|30282.4|30192.4|30281.4|30191.4|30282.7|30192.7|30280.4|30190.4|20
1654749800000|2022-06-09 04:43:20|30281.8|30191.8|30286.9|30196.9|30288.2|30198.2|30281.7|30191.7|29
1654749810000|2022-06-09 04:43:30|30286.3|30196.3|30292.6|30202.6|30293|30203|30285.1|30195.1|31
1654749820000|2022-06-09 04:43:40|30292|30202|30291.1|30201.1|30293.1|30203.1|30290.8|30200.8|26
1654749830000|2022-06-09 04:43:50|30290.9|30200.9|30291.4|30201.4|30291.9|30201.9|30288.8|30198.8|24
1654749840000|2022-06-09 04:44:00|30291.8|30201.8|30292|30202|30293.1|30203.1|30290|30200|21
1654749850000|2022-06-09 04:44:10|30291.4|30201.4|30289.5|30199.5|30291.4|30201.4|30289.5|30199.5|13
1654749860000|2022-06-09 04:44:20|30290.2|30200.2|30290.7|30200.7|30291.8|30201.8|30289.9|30199.9|16
1654749870000|2022-06-09 04:44:30|30291.6|30201.6|30294.9|30204.9|30295.4|30205.4|30291.3|30201.3|15
1654749880000|2022-06-09 04:44:40|30295.1|30205.1|30295.1|30205.1|30296.3|30206.3|30293.8|30203.8|18
1654749890000|2022-06-09 04:44:50|30294.9|30204.9|30295.5|30205.5|30296.3|30206.3|30294.5|30204.5|16
1654749900000|2022-06-09 04:45:00|30295.6|30205.6|30294.8|30204.8|30295.6|30205.6|30293.4|30203.4|11
1654749910000|2022-06-09 04:45:10|30294.9|30204.9|30296|30206|30296|30206|30294.6|30204.6|10
1654749920000|2022-06-09 04:45:20|30293.2|30203.2|30292.1|30202.1|30293.2|30203.2|30291.6|30201.6|15
1654749930000|2022-06-09 04:45:30|30292.3|30202.3|30292.1|30202.1|30293.2|30203.2|30292|30202|11
1654749940000|2022-06-09 04:45:40|30292.2|30202.2|30292.2|30202.2|30292.2|30202.2|30292.2|30202.2|1
1654749950000|2022-06-09 04:45:50|30291.7|30201.7|30290.6|30200.6|30291.7|30201.7|30282|30192|22
1654749960000|2022-06-09 04:46:00|30290.9|30200.9|30284.7|30194.7|30290.9|30200.9|30283.7|30193.7|24
1654749970000|2022-06-09 04:46:10|30284.9|30194.9|30279.8|30189.8|30284.9|30194.9|30276.5|30186.5|26
1654749980000|2022-06-09 04:46:20|30282.2|30192.2|30277|30187|30282.2|30192.2|30277|30187|12
1654749990000|2022-06-09 04:46:30|30278.3|30188.3|30277.9|30187.9|30279.8|30189.8|30277.9|30187.9|23
1654750000000|2022-06-09 04:46:40|30279.1|30189.1|30278.3|30188.3|30279.3|30189.3|30277.7|30187.7|19
1654750010000|2022-06-09 04:46:50|30278.4|30188.4|30277.8|30187.8|30279.8|30189.8|30276.2|30186.2|19
1654750020000|2022-06-09 04:47:00|30277.3|30187.3|30277|30187|30277.3|30187.3|30276.4|30186.4|14
1654750030000|2022-06-09 04:47:10|30277.1|30187.1|30281|30191|30281|30191|30276.9|30186.9|23
1654750040000|2022-06-09 04:47:20|30280.5|30190.5|30280.1|30190.1|30284.7|30194.7|30279.1|30189.1|21
1654750050000|2022-06-09 04:47:30|30279.7|30189.7|30278.4|30188.4|30280.1|30190.1|30277.3|30187.3|22
1654750060000|2022-06-09 04:47:40|30278.3|30188.3|30280.6|30190.6|30281.1|30191.1|30278.3|30188.3|19
1654750070000|2022-06-09 04:47:50|30279.8|30189.8|30278.8|30188.8|30282.1|30192.1|30278.6|30188.6|31
1654750080000|2022-06-09 04:48:00|30278.7|30188.7|30283.6|30193.6|30283.6|30193.6|30278.7|30188.7|13
1654750090000|2022-06-09 04:48:10|30282.4|30192.4|30283.7|30193.7|30284|30194|30281.6|30191.6|20
1654750100000|2022-06-09 04:48:20|30283.5|30193.5|30283.5|30193.5|30284.2|30194.2|30281|30191|19
1654750110000|2022-06-09 04:48:30|30283.6|30193.6|30283.6|30193.6|30284.1|30194.1|30280.6|30190.6|26
1654750120000|2022-06-09 04:48:40|30283|30193|30282.1|30192.1|30284.4|30194.4|30281.1|30191.1|26
1654750130000|2022-06-09 04:48:50|30282.5|30192.5|30283.4|30193.4|30284|30194|30280.8|30190.8|21
1654750140000|2022-06-09 04:49:00|30283.3|30193.3|30283.2|30193.2|30283.4|30193.4|30278.1|30188.1|26
1654750150000|2022-06-09 04:49:10|30281|30191|30281|30191|30283.2|30193.2|30278.1|30188.1|11
1654750160000|2022-06-09 04:49:20|30281.1|30191.1|30278|30188|30283.2|30193.2|30271.5|30181.5|21
1654750170000|2022-06-09 04:49:30|30271.6|30181.6|30278|30188|30278|30188|30271.6|30181.6|16
1654750180000|2022-06-09 04:49:40|30276.2|30186.2|30268|30178|30278|30188|30267.1|30177.1|24
1654750190000|2022-06-09 04:49:50|30268.6|30178.6|30272.9|30182.9|30276.2|30186.2|30268.6|30178.6|32
1654750200000|2022-06-09 04:50:00|30274.6|30184.6|30272.9|30182.9|30274.7|30184.7|30272|30182|23
1654750210000|2022-06-09 04:50:10|30273.5|30183.5|30273.4|30183.4|30275.2|30185.2|30271.5|30181.5|26
1654750220000|2022-06-09 04:50:20|30273.2|30183.2|30271.5|30181.5|30273.7|30183.7|30271.2|30181.2|25
1654750230000|2022-06-09 04:50:30|30271.4|30181.4|30267.3|30177.3|30271.8|30181.8|30267.3|30177.3|17
1654750240000|2022-06-09 04:50:40|30269.8|30179.8|30266.3|30176.3|30274.1|30184.1|30265.6|30175.6|26
1654750250000|2022-06-09 04:50:50|30265.9|30175.9|30267.8|30177.8|30267.8|30177.8|30264.5|30174.5|36
1654750260000|2022-06-09 04:51:00|30271.1|30181.1|30274.4|30184.4|30276.5|30186.5|30271.1|30181.1|21
1654750270000|2022-06-09 04:51:10|30274.5|30184.5|30275.3|30185.3|30276|30186|30274.3|30184.3|18
1654750280000|2022-06-09 04:51:20|30275.5|30185.5|30274.7|30184.7|30276|30186|30274.7|30184.7|5
1654750290000|2022-06-09 04:51:30|30274.5|30184.5|30275.2|30185.2|30276|30186|30274.3|30184.3|14
1654750300000|2022-06-09 04:51:40|30275.1|30185.1|30274.9|30184.9|30276.6|30186.6|30274.8|30184.8|21
1654750310000|2022-06-09 04:51:50|30275.4|30185.4|30279.5|30189.5|30280.3|30190.3|30274.7|30184.7|26
1654750320000|2022-06-09 04:52:00|30279.8|30189.8|30280.5|30190.5|30281.5|30191.5|30279.5|30189.5|24
1654750330000|2022-06-09 04:52:10|30280.8|30190.8|30281|30191|30281.5|30191.5|30279.8|30189.8|22
1654750340000|2022-06-09 04:52:20|30279.2|30189.2|30281.4|30191.4|30281.7|30191.7|30279.2|30189.2|22
1654750350000|2022-06-09 04:52:30|30281|30191|30281.2|30191.2|30282.8|30192.8|30279.1|30189.1|16
1654750360000|2022-06-09 04:52:40|30281|30191|30281.8|30191.8|30283.1|30193.1|30280.4|30190.4|17
1654750370000|2022-06-09 04:52:50|30282.4|30192.4|30280.6|30190.6|30282.4|30192.4|30280|30190|14
1654750380000|2022-06-09 04:53:00|30280.1|30190.1|30288.3|30198.3|30291.1|30201.1|30279.1|30189.1|21
1654750390000|2022-06-09 04:53:10|30291.4|30201.4|30289|30199|30291.4|30201.4|30288|30198|14
1654750400000|2022-06-09 04:53:20|30291.2|30201.2|30288.3|30198.3|30291.2|30201.2|30288.3|30198.3|17
1654750410000|2022-06-09 04:53:30|30291.2|30201.2|30293.3|30203.3|30294.1|30204.1|30288.3|30198.3|28
1654750420000|2022-06-09 04:53:40|30293.5|30203.5|30292.7|30202.7|30293.9|30203.9|30292|30202|17
1654750430000|2022-06-09 04:53:50|30293|30203|30292.6|30202.6|30293.2|30203.2|30291.7|30201.7|19
1654750440000|2022-06-09 04:54:00|30293.1|30203.1|30292.5|30202.5|30294.5|30204.5|30291.5|30201.5|30
1654750450000|2022-06-09 04:54:10|30291.9|30201.9|30294.8|30204.8|30294.8|30204.8|30291.5|30201.5|26
1654750460000|2022-06-09 04:54:20|30294.5|30204.5|30287.3|30197.3|30294.5|30204.5|30287.3|30197.3|28
1654750470000|2022-06-09 04:54:30|30287.5|30197.5|30288.1|30198.1|30290.5|30200.5|30287.5|30197.5|14
1654750480000|2022-06-09 04:54:40|30288|30198|30287.3|30197.3|30289.7|30199.7|30287.3|30197.3|16
1654750490000|2022-06-09 04:54:50|30289|30199|30289|30199|30289|30199|30289|30199|1
1654750500000|2022-06-09 04:55:00|30287.3|30197.3|30280.7|30190.7|30287.3|30197.3|30276.3|30186.3|22
1654750510000|2022-06-09 04:55:10|30279.9|30189.9|30281.7|30191.7|30281.7|30191.7|30275.5|30185.5|19
1654750520000|2022-06-09 04:55:20|30278.2|30188.2|30273.9|30183.9|30281.7|30191.7|30273.9|30183.9|8
1654750530000|2022-06-09 04:55:30|30281.7|30191.7|30281.5|30191.5|30281.9|30191.9|30278.8|30188.8|25
1654750540000|2022-06-09 04:55:40|30280.5|30190.5|30280.3|30190.3|30281.3|30191.3|30277.8|30187.8|19
1654750550000|2022-06-09 04:55:50|30278.7|30188.7|30281.1|30191.1|30281.5|30191.5|30278.7|30188.7|8
1654750560000|2022-06-09 04:56:00|30281|30191|30285.6|30195.6|30286.1|30196.1|30280.9|30190.9|15
1654750570000|2022-06-09 04:56:10|30286.9|30196.9|30288|30198|30289.8|30199.8|30286.9|30196.9|24
1654750580000|2022-06-09 04:56:20|30287.9|30197.9|30288.3|30198.3|30288.7|30198.7|30287.7|30197.7|20
1654750590000|2022-06-09 04:56:30|30288|30198|30288.2|30198.2|30290.4|30200.4|30286.8|30196.8|27
1654750600000|2022-06-09 04:56:40|30288.5|30198.5|30289|30199|30289.9|30199.9|30285.9|30195.9|28
1654750610000|2022-06-09 04:56:50|30288.7|30198.7|30290.2|30200.2|30291.5|30201.5|30288.7|30198.7|26
1654750620000|2022-06-09 04:57:00|30290.3|30200.3|30289.9|30199.9|30291.4|30201.4|30289.9|30199.9|19
1654750630000|2022-06-09 04:57:10|30290.1|30200.1|30291.1|30201.1|30291.1|30201.1|30290|30200|13
1654750640000|2022-06-09 04:57:20|30290.7|30200.7|30291.4|30201.4|30292.2|30202.2|30290.7|30200.7|21
1654750650000|2022-06-09 04:57:30|30289.8|30199.8|30294.9|30204.9|30294.9|30204.9|30289.3|30199.3|24
1654750660000|2022-06-09 04:57:40|30293.1|30203.1|30293|30203|30294.5|30204.5|30292.6|30202.6|23
1654750670000|2022-06-09 04:57:50|30293.2|30203.2|30293.2|30203.2|30293.8|30203.8|30292.8|30202.8|20
1654750680000|2022-06-09 04:58:00|30293.1|30203.1|30294.5|30204.5|30294.7|30204.7|30292.9|30202.9|10
1654750690000|2022-06-09 04:58:10|30292.8|30202.8|30293|30203|30294.6|30204.6|30292.8|30202.8|11
1654750700000|2022-06-09 04:58:20|30293.3|30203.3|30293.4|30203.4|30294.5|30204.5|30291.5|30201.5|23
1654750710000|2022-06-09 04:58:30|30292.4|30202.4|30292.1|30202.1|30293|30203|30292.1|30202.1|10
1654750720000|2022-06-09 04:58:40|30292.6|30202.6|30293.6|30203.6|30293.9|30203.9|30291.5|30201.5|20
1654750730000|2022-06-09 04:58:50|30293.7|30203.7|30289.2|30199.2|30293.7|30203.7|30287.2|30197.2|22
1654750740000|2022-06-09 04:59:00|30289.3|30199.3|30291.6|30201.6|30292.2|30202.2|30289.3|30199.3|27
1654750750000|2022-06-09 04:59:10|30291.7|30201.7|30293.1|30203.1|30295|30205|30290.3|30200.3|25
1654750760000|2022-06-09 04:59:20|30293.2|30203.2|30295.1|30205.1|30295.7|30205.7|30292.6|30202.6|18
1654750770000|2022-06-09 04:59:30|30295|30205|30293.3|30203.3|30295.3|30205.3|30292.8|30202.8|14
1654750780000|2022-06-09 04:59:40|30292.8|30202.8|30292.7|30202.7|30295.2|30205.2|30292.7|30202.7|22
1654750790000|2022-06-09 04:59:50|30292.2|30202.2|30294.1|30204.1|30294.4|30204.4|30289.7|30199.7|26
1654750800000|2022-06-09 05:00:00|30294.2|30204.2|30290.7|30200.7|30295.3|30205.3|30289.3|30199.3|24
1654750810000|2022-06-09 05:00:10|30290.8|30200.8|30290|30200|30291.3|30201.3|30289|30199|32
1654750820000|2022-06-09 05:00:20|30289.7|30199.7|30294.4|30204.4|30294.6|30204.6|30289.3|30199.3|21
1654750830000|2022-06-09 05:00:30|30294.6|30204.6|30292.9|30202.9|30295.1|30205.1|30292.9|30202.9|23
1654750840000|2022-06-09 05:00:40|30294.9|30204.9|30298.4|30208.4|30300.7|30210.7|30292.2|30202.2|20
1654750850000|2022-06-09 05:00:50|30297.6|30207.6|30300|30210|30302.2|30212.2|30295|30205|28
1654750860000|2022-06-09 05:01:00|30295|30205|30296.3|30206.3|30300|30210|30295|30205|24
1654750870000|2022-06-09 05:01:10|30297|30207|30293.3|30203.3|30297|30207|30293.3|30203.3|23
1654750880000|2022-06-09 05:01:20|30293.8|30203.8|30294.8|30204.8|30295.1|30205.1|30292.9|30202.9|26
1654750890000|2022-06-09 05:01:30|30294.5|30204.5|30293.5|30203.5|30295.3|30205.3|30293.5|30203.5|17
1654750900000|2022-06-09 05:01:40|30293.7|30203.7|30294.4|30204.4|30294.7|30204.7|30292.8|30202.8|30
1654750910000|2022-06-09 05:01:50|30294.6|30204.6|30294.7|30204.7|30295.1|30205.1|30294|30204|24
1654750920000|2022-06-09 05:02:00|30295|30205|30294.6|30204.6|30295.5|30205.5|30293.8|30203.8|22
1654750930000|2022-06-09 05:02:10|30294.7|30204.7|30296.4|30206.4|30296.6|30206.6|30294.7|30204.7|22
1654750940000|2022-06-09 05:02:20|30295.5|30205.5|30284.1|30194.1|30295.8|30205.8|30283.8|30193.8|28
1654750950000|2022-06-09 05:02:30|30282.6|30192.6|30277.7|30187.7|30286.3|30196.3|30276.3|30186.3|29
1654750960000|2022-06-09 05:02:40|30278.4|30188.4|30278.7|30188.7|30278.7|30188.7|30274|30184|17
1654750970000|2022-06-09 05:02:50|30276.1|30186.1|30282.8|30192.8|30282.8|30192.8|30275.7|30185.7|17
1654750980000|2022-06-09 05:03:00|30283.4|30193.4|30283.1|30193.1|30283.4|30193.4|30282.4|30192.4|17
1654750990000|2022-06-09 05:03:10|30282.6|30192.6|30283.2|30193.2|30284.4|30194.4|30282.6|30192.6|21
1654751000000|2022-06-09 05:03:20|30283.1|30193.1|30279.4|30189.4|30283.1|30193.1|30278.2|30188.2|17
1654751010000|2022-06-09 05:03:30|30279|30189|30276.6|30186.6|30279.2|30189.2|30276.6|30186.6|17
1654751020000|2022-06-09 05:03:40|30276.8|30186.8|30279.4|30189.4|30279.4|30189.4|30276.5|30186.5|23
1654751030000|2022-06-09 05:03:50|30277|30187|30278.8|30188.8|30279.7|30189.7|30276.7|30186.7|17
1654751040000|2022-06-09 05:04:00|30278.9|30188.9|30279.4|30189.4|30279.4|30189.4|30276.9|30186.9|14
1654751050000|2022-06-09 05:04:10|30278.7|30188.7|30281.5|30191.5|30281.5|30191.5|30277.3|30187.3|17
1654751060000|2022-06-09 05:04:20|30281.3|30191.3|30280.4|30190.4|30282.1|30192.1|30279.7|30189.7|20
1654751070000|2022-06-09 05:04:30|30277.8|30187.8|30281.2|30191.2|30281.2|30191.2|30277.8|30187.8|14
1654751080000|2022-06-09 05:04:40|30281.1|30191.1|30281.3|30191.3|30281.7|30191.7|30281.1|30191.1|14
1654751090000|2022-06-09 05:04:50|30281.6|30191.6|30283.3|30193.3|30284.1|30194.1|30281.6|30191.6|13
1654751100000|2022-06-09 05:05:00|30283.2|30193.2|30281.3|30191.3|30283.3|30193.3|30276.7|30186.7|28
1654751110000|2022-06-09 05:05:10|30281.4|30191.4|30286.4|30196.4|30286.6|30196.6|30277.5|30187.5|24
1654751120000|2022-06-09 05:05:20|30286.9|30196.9|30296.7|30206.7|30297.7|30207.7|30286.9|30196.9|28
1654751130000|2022-06-09 05:05:30|30297.8|30207.8|30300|30210|30300.4|30210.4|30295|30205|25
1654751140000|2022-06-09 05:05:40|30297.6|30207.6|30310.5|30220.5|30311.5|30221.5|30297.6|30207.6|27
1654751150000|2022-06-09 05:05:50|30296.8|30206.8|30309.1|30219.1|30311.8|30221.8|30295|30205|25
1654751160000|2022-06-09 05:06:00|30309.6|30219.6|30309|30219|30312.3|30222.3|30308.6|30218.6|16
1654751170000|2022-06-09 05:06:10|30309.4|30219.4|30309.9|30219.9|30310.6|30220.6|30308.9|30218.9|13
1654751180000|2022-06-09 05:06:20|30309.5|30219.5|30311.3|30221.3|30311.3|30221.3|30309.4|30219.4|8
1654751190000|2022-06-09 05:06:30|30310.6|30220.6|30308.6|30218.6|30311.4|30221.4|30308.6|30218.6|17
1654751200000|2022-06-09 05:06:40|30309.3|30219.3|30310.8|30220.8|30310.8|30220.8|30309.2|30219.2|15
1654751210000|2022-06-09 05:06:50|30309|30219|30316.9|30226.9|30317.8|30227.8|30308.9|30218.9|29
1654751220000|2022-06-09 05:07:00|30316.4|30226.4|30325.2|30235.2|30325.6|30235.6|30316.4|30226.4|35
1654751230000|2022-06-09 05:07:10|30326|30236|30328.7|30238.7|30328.7|30238.7|30324.8|30234.8|26
1654751240000|2022-06-09 05:07:20|30328.5|30238.5|30328.5|30238.5|30328.8|30238.8|30327.3|30237.3|24
1654751250000|2022-06-09 05:07:30|30328.8|30238.8|30352.7|30262.7|30358.1|30268.1|30328.7|30238.7|34
1654751260000|2022-06-09 05:07:40|30354.1|30264.1|30356.5|30266.5|30358.2|30268.2|30353.9|30263.9|37
1654751270000|2022-06-09 05:07:50|30354.8|30264.8|30386.9|30296.9|30390.4|30300.4|30354.8|30264.8|39
1654751280000|2022-06-09 05:08:00|30385.5|30295.5|30371|30281|30385.5|30295.5|30368.9|30278.9|30
1654751290000|2022-06-09 05:08:10|30368.8|30278.8|30373.1|30283.1|30374.9|30284.9|30360.4|30270.4|34
1654751300000|2022-06-09 05:08:20|30373.5|30283.5|30372.7|30282.7|30375.3|30285.3|30370.7|30280.7|32
1654751310000|2022-06-09 05:08:30|30374.7|30284.7|30370.7|30280.7|30375.2|30285.2|30370.7|30280.7|32
1654751320000|2022-06-09 05:08:40|30371.4|30281.4|30372|30282|30373.5|30283.5|30370|30280|22
1654751330000|2022-06-09 05:08:50|30373.2|30283.2|30372.1|30282.1|30374.8|30284.8|30371.9|30281.9|32
1654751340000|2022-06-09 05:09:00|30373.5|30283.5|30374.5|30284.5|30374.8|30284.8|30372.5|30282.5|20
1654751350000|2022-06-09 05:09:10|30374.8|30284.8|30384.6|30294.6|30385|30295|30374.7|30284.7|26
1654751360000|2022-06-09 05:09:20|30380.6|30290.6|30401.2|30311.2|30401.2|30311.2|30380.6|30290.6|30
1654751370000|2022-06-09 05:09:30|30399.4|30309.4|30402.6|30312.6|30414.6|30324.6|30399.1|30309.1|35
1654751380000|2022-06-09 05:09:40|30402.7|30312.7|30401|30311|30408.3|30318.3|30398.2|30308.2|34
1654751390000|2022-06-09 05:09:50|30401.3|30311.3|30399.6|30309.6|30407|30317|30396.2|30306.2|33
1654751400000|2022-06-09 05:10:00|30400.8|30310.8|30407.8|30317.8|30408.7|30318.7|30398.7|30308.7|24
1654751410000|2022-06-09 05:10:10|30408.8|30318.8|30421.9|30331.9|30433.9|30343.9|30407.8|30317.8|36
1654751420000|2022-06-09 05:10:20|30423.7|30333.7|30435.2|30345.2|30435.2|30345.2|30422.1|30332.1|32
1654751430000|2022-06-09 05:10:30|30432.9|30342.9|30437.5|30347.5|30440.6|30350.6|30432.8|30342.8|30
1654751440000|2022-06-09 05:10:40|30436.9|30346.9|30438.5|30348.5|30442.4|30352.4|30436.3|30346.3|27
1654751450000|2022-06-09 05:10:50|30437.7|30347.7|30440.6|30350.6|30441.6|30351.6|30436.3|30346.3|35
1654751460000|2022-06-09 05:11:00|30440.5|30350.5|30467.7|30377.7|30474.9|30384.9|30440.3|30350.3|35
1654751470000|2022-06-09 05:11:10|30460.7|30370.7|30441.1|30351.1|30469.1|30379.1|30441.1|30351.1|39
1654751480000|2022-06-09 05:11:20|30441|30351|30445.9|30355.9|30447|30357|30441|30351|29
1654751490000|2022-06-09 05:11:30|30446.6|30356.6|30447|30357|30447.1|30357.1|30441.1|30351.1|29
1654751500000|2022-06-09 05:11:40|30446.6|30356.6|30445.4|30355.4|30446.6|30356.6|30445.4|30355.4|28
1654751510000|2022-06-09 05:11:50|30445.6|30355.6|30422.7|30332.7|30445.9|30355.9|30422.1|30332.1|29
1654751520000|2022-06-09 05:12:00|30421.8|30331.8|30411.3|30321.3|30422.8|30332.8|30411.3|30321.3|31
1654751530000|2022-06-09 05:12:10|30413.5|30323.5|30397.6|30307.6|30413.5|30323.5|30395.8|30305.8|29
1654751540000|2022-06-09 05:12:20|30395.2|30305.2|30375.6|30285.6|30397.6|30307.6|30371.5|30281.5|34
1654751550000|2022-06-09 05:12:30|30369.7|30279.7|30368.9|30278.9|30378.6|30288.6|30368.4|30278.4|28
1654751560000|2022-06-09 05:12:40|30368.1|30278.1|30345.2|30255.2|30368.1|30278.1|30343.7|30253.7|34
1654751570000|2022-06-09 05:12:50|30345.4|30255.4|30344.5|30254.5|30346.2|30256.2|30343.4|30253.4|30
1654751580000|2022-06-09 05:13:00|30343.7|30253.7|30355.6|30265.6|30359.1|30269.1|30343.7|30253.7|35
1654751590000|2022-06-09 05:13:10|30354.6|30264.6|30358.1|30268.1|30358.6|30268.6|30353.1|30263.1|33
1654751600000|2022-06-09 05:13:20|30357.7|30267.7|30355.7|30265.7|30358.1|30268.1|30354.6|30264.6|29
1654751610000|2022-06-09 05:13:30|30356.4|30266.4|30352.2|30262.2|30356.4|30266.4|30348|30258|23
1654751620000|2022-06-09 05:13:40|30348.8|30258.8|30350.8|30260.8|30353|30263|30348.7|30258.7|20
1654751630000|2022-06-09 05:13:50|30350.9|30260.9|30354.1|30264.1|30354.1|30264.1|30346.9|30256.9|15
1654751640000|2022-06-09 05:14:00|30353.6|30263.6|30349.2|30259.2|30353.9|30263.9|30347.4|30257.4|23
1654751650000|2022-06-09 05:14:10|30348.9|30258.9|30346.5|30256.5|30351.2|30261.2|30345.1|30255.1|25
1654751660000|2022-06-09 05:14:20|30345.1|30255.1|30343.2|30253.2|30348.4|30258.4|30340.6|30250.6|30
1654751670000|2022-06-09 05:14:30|30343.8|30253.8|30342.8|30252.8|30344.9|30254.9|30340.7|30250.7|17
1654751680000|2022-06-09 05:14:40|30341.4|30251.4|30343.6|30253.6|30343.7|30253.7|30336.9|30246.9|28
1654751690000|2022-06-09 05:14:50|30343.7|30253.7|30339.2|30249.2|30343.9|30253.9|30339.2|30249.2|18
1654751700000|2022-06-09 05:15:00|30340.5|30250.5|30340|30250|30342.2|30252.2|30339.9|30249.9|18
1654751710000|2022-06-09 05:15:10|30341.2|30251.2|30342.6|30252.6|30342.6|30252.6|30339.2|30249.2|25
1654751720000|2022-06-09 05:15:20|30344.6|30254.6|30354.5|30264.5|30356.3|30266.3|30344.6|30254.6|29
1654751730000|2022-06-09 05:15:30|30354.8|30264.8|30370|30280|30370.7|30280.7|30354.8|30264.8|33
1654751740000|2022-06-09 05:15:40|30370.8|30280.8|30368.6|30278.6|30373.3|30283.3|30368.6|30278.6|34
1654751750000|2022-06-09 05:15:50|30370|30280|30373.6|30283.6|30375.3|30285.3|30369.8|30279.8|28
1654751760000|2022-06-09 05:16:00|30373.5|30283.5|30371.2|30281.2|30378|30288|30369.8|30279.8|31
1654751770000|2022-06-09 05:16:10|30370.7|30280.7|30357.3|30267.3|30372.2|30282.2|30355.9|30265.9|23
1654751780000|2022-06-09 05:16:20|30360.1|30270.1|30364.6|30274.6|30366.8|30276.8|30360.1|30270.1|19
1654751790000|2022-06-09 05:16:30|30364.9|30274.9|30373.6|30283.6|30374.9|30284.9|30364.4|30274.4|26
1654751800000|2022-06-09 05:16:40|30373.5|30283.5|30375.2|30285.2|30375.8|30285.8|30373.5|30283.5|14
1654751810000|2022-06-09 05:16:50|30375.5|30285.5|30375.3|30285.3|30376.3|30286.3|30375.3|30285.3|18
1654751820000|2022-06-09 05:17:00|30375.8|30285.8|30376.3|30286.3|30376.9|30286.9|30374.3|30284.3|27
1654751830000|2022-06-09 05:17:10|30377|30287|30363|30273|30378.1|30288.1|30360.3|30270.3|33
1654751840000|2022-06-09 05:17:20|30362.7|30272.7|30351.7|30261.7|30364.1|30274.1|30350.4|30260.4|33
1654751850000|2022-06-09 05:17:30|30352.4|30262.4|30346.1|30256.1|30352.4|30262.4|30344.5|30254.5|31
1654751860000|2022-06-09 05:17:40|30346.4|30256.4|30343.5|30253.5|30346.6|30256.6|30342.7|30252.7|32
1654751870000|2022-06-09 05:17:50|30343.4|30253.4|30343.8|30253.8|30343.9|30253.9|30342|30252|27
1654751880000|2022-06-09 05:18:00|30344.2|30254.2|30355|30265|30356.4|30266.4|30342.6|30252.6|28
1654751890000|2022-06-09 05:18:10|30355.5|30265.5|30362.8|30272.8|30366.5|30276.5|30355.5|30265.5|36
1654751900000|2022-06-09 05:18:20|30363|30273|30365.9|30275.9|30365.9|30275.9|30362.5|30272.5|38
1654751910000|2022-06-09 05:18:30|30365.3|30275.3|30363|30273|30365.3|30275.3|30361.6|30271.6|27
1654751920000|2022-06-09 05:18:40|30363.3|30273.3|30358.6|30268.6|30363.3|30273.3|30358.2|30268.2|27
1654751930000|2022-06-09 05:18:50|30358.4|30268.4|30359.2|30269.2|30361.1|30271.1|30352.8|30262.8|26
1654751940000|2022-06-09 05:19:00|30361.1|30271.1|30352.7|30262.7|30361.1|30271.1|30349.1|30259.1|32
1654751950000|2022-06-09 05:19:10|30352.6|30262.6|30351.8|30261.8|30353.5|30263.5|30351.3|30261.3|25
1654751960000|2022-06-09 05:19:20|30352.5|30262.5|30358.6|30268.6|30361.4|30271.4|30352.5|30262.5|32
1654751970000|2022-06-09 05:19:30|30358.4|30268.4|30360.6|30270.6|30361|30271|30357.6|30267.6|27
1654751980000|2022-06-09 05:19:40|30360.7|30270.7|30361.8|30271.8|30363|30273|30360.7|30270.7|25
1654751990000|2022-06-09 05:19:50|30362|30272|30360.8|30270.8|30362|30272|30358.9|30268.9|30
1654752000000|2022-06-09 05:20:00|30360.9|30270.9|30367.2|30277.2|30367.2|30277.2|30360.4|30270.4|34
1654752010000|2022-06-09 05:20:10|30368.5|30278.5|30366.3|30276.3|30373.2|30283.2|30365.2|30275.2|33
1654752020000|2022-06-09 05:20:20|30365.6|30275.6|30366|30276|30367.9|30277.9|30365.6|30275.6|22
1654752030000|2022-06-09 05:20:30|30366.1|30276.1|30366.9|30276.9|30367.4|30277.4|30365.1|30275.1|23
1654752040000|2022-06-09 05:20:40|30366.8|30276.8|30376.8|30286.8|30376.8|30286.8|30366.7|30276.7|29
1654752050000|2022-06-09 05:20:50|30376.2|30286.2|30374.4|30284.4|30376.5|30286.5|30374.3|30284.3|30
1654752060000|2022-06-09 05:21:00|30375.1|30285.1|30384.5|30294.5|30384.6|30294.6|30375.1|30285.1|25
1654752070000|2022-06-09 05:21:10|30384.6|30294.6|30384.1|30294.1|30389.1|30299.1|30384.1|30294.1|18
1654752080000|2022-06-09 05:21:20|30384.3|30294.3|30385|30295|30390.8|30300.8|30383|30293|25
1654752090000|2022-06-09 05:21:30|30385.9|30295.9|30385.8|30295.8|30388.9|30298.9|30384.1|30294.1|24
1654752100000|2022-06-09 05:21:40|30386.5|30296.5|30389.1|30299.1|30389.2|30299.2|30385.2|30295.2|19
1654752110000|2022-06-09 05:21:50|30389.8|30299.8|30384.1|30294.1|30389.8|30299.8|30383.9|30293.9|23
1654752120000|2022-06-09 05:22:00|30383.9|30293.9|30378|30288|30383.9|30293.9|30375.9|30285.9|24
1654752130000|2022-06-09 05:22:10|30377.7|30287.7|30360.6|30270.6|30377.7|30287.7|30360.3|30270.3|31
1654752140000|2022-06-09 05:22:20|30361|30271|30358.3|30268.3|30361|30271|30355.5|30265.5|31
1654752150000|2022-06-09 05:22:30|30357.9|30267.9|30356.4|30266.4|30357.9|30267.9|30354|30264|31
1654752160000|2022-06-09 05:22:40|30356.3|30266.3|30356.8|30266.8|30361.9|30271.9|30355.5|30265.5|24
1654752170000|2022-06-09 05:22:50|30356.2|30266.2|30357|30267|30357.9|30267.9|30354.7|30264.7|30
1654752180000|2022-06-09 05:23:00|30357.9|30267.9|30364.9|30274.9|30366.1|30276.1|30357.9|30267.9|31
1654752190000|2022-06-09 05:23:10|30365.4|30275.4|30365.2|30275.2|30371.2|30281.2|30361.4|30271.4|34
1654752200000|2022-06-09 05:23:20|30364.2|30274.2|30361.3|30271.3|30364.3|30274.3|30360.7|30270.7|33
1654752210000|2022-06-09 05:23:30|30359|30269|30362.7|30272.7|30362.7|30272.7|30356|30266|27
1654752220000|2022-06-09 05:23:40|30363.2|30273.2|30374.8|30284.8|30374.8|30284.8|30360.9|30270.9|30
1654752230000|2022-06-09 05:23:50|30375.6|30285.6|30377.8|30287.8|30378.4|30288.4|30374.4|30284.4|33
1654752240000|2022-06-09 05:24:00|30377.9|30287.9|30378.1|30288.1|30378.6|30288.6|30368.2|30278.2|30
1654752250000|2022-06-09 05:24:10|30379.1|30289.1|30385.2|30295.2|30385.7|30295.7|30378.7|30288.7|35
1654752260000|2022-06-09 05:24:20|30385.1|30295.1|30389.6|30299.6|30391.7|30301.7|30381.2|30291.2|30
1654752270000|2022-06-09 05:24:30|30391.7|30301.7|30389.4|30299.4|30391.7|30301.7|30386.8|30296.8|30
1654752280000|2022-06-09 05:24:40|30389.3|30299.3|30392.9|30302.9|30393.1|30303.1|30387.4|30297.4|27
1654752290000|2022-06-09 05:24:50|30393.3|30303.3|30392.1|30302.1|30394.9|30304.9|30392.1|30302.1|22
1654752300000|2022-06-09 05:25:00|30392.3|30302.3|30392.7|30302.7|30396.5|30306.5|30390.8|30300.8|20
1654752310000|2022-06-09 05:25:10|30393.1|30303.1|30393.2|30303.2|30394.3|30304.3|30389.7|30299.7|30
1654752320000|2022-06-09 05:25:20|30392.1|30302.1|30395.3|30305.3|30397.5|30307.5|30391.2|30301.2|27
1654752330000|2022-06-09 05:25:30|30395.9|30305.9|30404.7|30314.7|30407.8|30317.8|30395.9|30305.9|23
1654752340000|2022-06-09 05:25:40|30405.3|30315.3|30402.1|30312.1|30406.4|30316.4|30400|30310|33
1654752350000|2022-06-09 05:25:50|30406.9|30316.9|30403.2|30313.2|30408.2|30318.2|30401.7|30311.7|31
1654752360000|2022-06-09 05:26:00|30403.5|30313.5|30403.7|30313.7|30404.4|30314.4|30403.2|30313.2|12
1654752370000|2022-06-09 05:26:10|30404.7|30314.7|30404.4|30314.4|30405|30315|30402.2|30312.2|23
1654752380000|2022-06-09 05:26:20|30404.8|30314.8|30405.3|30315.3|30407.8|30317.8|30403.7|30313.7|28
1654752390000|2022-06-09 05:26:30|30404.3|30314.3|30412.9|30322.9|30419.9|30329.9|30404.3|30314.3|28
1654752400000|2022-06-09 05:26:40|30412.8|30322.8|30415.6|30325.6|30416.6|30326.6|30412.8|30322.8|29
1654752410000|2022-06-09 05:26:50|30415.5|30325.5|30414.7|30324.7|30418|30328|30414|30324|29
1654752420000|2022-06-09 05:27:00|30414.8|30324.8|30413.8|30323.8|30414.8|30324.8|30410.4|30320.4|29
1654752430000|2022-06-09 05:27:10|30413.3|30323.3|30406.8|30316.8|30417|30327|30405.6|30315.6|32
1654752440000|2022-06-09 05:27:20|30406.9|30316.9|30406.4|30316.4|30407.9|30317.9|30404.9|30314.9|24
1654752450000|2022-06-09 05:27:30|30406.7|30316.7|30410.9|30320.9|30410.9|30320.9|30405.4|30315.4|24
1654752460000|2022-06-09 05:27:40|30413.2|30323.2|30409.9|30319.9|30414|30324|30408.1|30318.1|32
1654752470000|2022-06-09 05:27:50|30409.7|30319.7|30407|30317|30410.7|30320.7|30406.8|30316.8|31
1654752480000|2022-06-09 05:28:00|30406.7|30316.7|30407.4|30317.4|30407.8|30317.8|30406.7|30316.7|22
1654752490000|2022-06-09 05:28:10|30407.2|30317.2|30402.3|30312.3|30408|30318|30402.3|30312.3|23
1654752500000|2022-06-09 05:28:20|30400.7|30310.7|30397.5|30307.5|30401.6|30311.6|30396.9|30306.9|23
1654752510000|2022-06-09 05:28:30|30397.2|30307.2|30394.1|30304.1|30397.9|30307.9|30394|30304|22
1654752520000|2022-06-09 05:28:40|30394.3|30304.3|30399.3|30309.3|30400.4|30310.4|30393.6|30303.6|33
1654752530000|2022-06-09 05:28:50|30400.7|30310.7|30393.7|30303.7|30402|30312|30393.4|30303.4|31
1654752540000|2022-06-09 05:29:00|30391.9|30301.9|30391.8|30301.8|30395.9|30305.9|30391.8|30301.8|29
1654752550000|2022-06-09 05:29:10|30391.1|30301.1|30395|30305|30396.4|30306.4|30390.2|30300.2|32
1654752560000|2022-06-09 05:29:20|30393.6|30303.6|30394.6|30304.6|30395.8|30305.8|30390.9|30300.9|29
1654752570000|2022-06-09 05:29:30|30394.5|30304.5|30394.2|30304.2|30394.9|30304.9|30393.1|30303.1|29
1654752580000|2022-06-09 05:29:40|30394.3|30304.3|30400.9|30310.9|30402.4|30312.4|30394.3|30304.3|31
1654752590000|2022-06-09 05:29:50|30400.5|30310.5|30399.6|30309.6|30403.8|30313.8|30399.6|30309.6|27
1654752600000|2022-06-09 05:30:00|30401|30311|30405.2|30315.2|30405.6|30315.6|30400.2|30310.2|29
1654752610000|2022-06-09 05:30:10|30405.5|30315.5|30401.4|30311.4|30408.4|30318.4|30401.2|30311.2|25
1654752620000|2022-06-09 05:30:20|30402.8|30312.8|30396.6|30306.6|30402.8|30312.8|30396.2|30306.2|23
1654752630000|2022-06-09 05:30:30|30396.5|30306.5|30395.7|30305.7|30396.9|30306.9|30395.4|30305.4|18
1654752640000|2022-06-09 05:30:40|30395.6|30305.6|30393.5|30303.5|30397.1|30307.1|30393.5|30303.5|28
1654752650000|2022-06-09 05:30:50|30391.8|30301.8|30389.9|30299.9|30395.1|30305.1|30389.1|30299.1|29
1654752660000|2022-06-09 05:31:00|30391.4|30301.4|30392.2|30302.2|30393.5|30303.5|30388.9|30298.9|30
1654752670000|2022-06-09 05:31:10|30392.1|30302.1|30398|30308|30400.5|30310.5|30388.6|30298.6|35
1654752680000|2022-06-09 05:31:20|30397.1|30307.1|30397.3|30307.3|30399.1|30309.1|30395.3|30305.3|25
1654752690000|2022-06-09 05:31:30|30395.5|30305.5|30391.7|30301.7|30398.4|30308.4|30390.9|30300.9|22
1654752700000|2022-06-09 05:31:40|30391.3|30301.3|30392.3|30302.3|30392.8|30302.8|30388.9|30298.9|30
1654752710000|2022-06-09 05:31:50|30390.6|30300.6|30391.9|30301.9|30392.2|30302.2|30389|30299|24
1654752720000|2022-06-09 05:32:00|30387.2|30297.2|30392.6|30302.6|30394.9|30304.9|30386.1|30296.1|28
1654752730000|2022-06-09 05:32:10|30392.2|30302.2|30393.1|30303.1|30393.5|30303.5|30389.3|30299.3|24
1654752740000|2022-06-09 05:32:20|30393.3|30303.3|30391.8|30301.8|30393.5|30303.5|30389.1|30299.1|29
1654752750000|2022-06-09 05:32:30|30391.7|30301.7|30395.5|30305.5|30396.9|30306.9|30389.4|30299.4|25
1654752760000|2022-06-09 05:32:40|30395.4|30305.4|30393.4|30303.4|30395.4|30305.4|30392.7|30302.7|21
1654752770000|2022-06-09 05:32:50|30393.2|30303.2|30393|30303|30393.8|30303.8|30390.8|30300.8|25
1654752780000|2022-06-09 05:33:00|30392.1|30302.1|30392.1|30302.1|30393|30303|30391.1|30301.1|20
1654752790000|2022-06-09 05:33:10|30392.5|30302.5|30383.2|30293.2|30392.5|30302.5|30383|30293|27
1654752800000|2022-06-09 05:33:20|30383|30293|30374.4|30284.4|30383|30293|30372.3|30282.3|20
1654752810000|2022-06-09 05:33:30|30372.6|30282.6|30371.8|30281.8|30374.7|30284.7|30371.6|30281.6|27
1654752820000|2022-06-09 05:33:40|30372.3|30282.3|30372.5|30282.5|30373.8|30283.8|30371.8|30281.8|19
1654752830000|2022-06-09 05:33:50|30372.1|30282.1|30372.3|30282.3|30373.8|30283.8|30371.7|30281.7|20
1654752840000|2022-06-09 05:34:00|30372.5|30282.5|30369.4|30279.4|30373|30283|30366.6|30276.6|28
1654752850000|2022-06-09 05:34:10|30369.6|30279.6|30368.5|30278.5|30369.6|30279.6|30364.5|30274.5|30
1654752860000|2022-06-09 05:34:20|30368|30278|30366.3|30276.3|30368.8|30278.8|30364.9|30274.9|28
1654752870000|2022-06-09 05:34:30|30366.6|30276.6|30370|30280|30371.7|30281.7|30364.8|30274.8|27
1654752880000|2022-06-09 05:34:40|30370.8|30280.8|30371.4|30281.4|30371.8|30281.8|30369.3|30279.3|29
1654752890000|2022-06-09 05:34:50|30370.7|30280.7|30378.8|30288.8|30379.5|30289.5|30370.7|30280.7|19
1654752900000|2022-06-09 05:35:00|30377.7|30287.7|30372|30282|30379.6|30289.6|30370.4|30280.4|30
1654752910000|2022-06-09 05:35:10|30372.1|30282.1|30373.6|30283.6|30376.3|30286.3|30372|30282|21
1654752920000|2022-06-09 05:35:20|30373.3|30283.3|30373.8|30283.8|30374.6|30284.6|30373.3|30283.3|14
1654752930000|2022-06-09 05:35:30|30373.2|30283.2|30375.3|30285.3|30376.7|30286.7|30372.1|30282.1|18
1654752940000|2022-06-09 05:35:40|30375.6|30285.6|30377.7|30287.7|30377.7|30287.7|30375.6|30285.6|9
1654752950000|2022-06-09 05:35:50|30377.5|30287.5|30377|30287|30377.6|30287.6|30374.1|30284.1|14
1654752960000|2022-06-09 05:36:00|30377.1|30287.1|30376.5|30286.5|30378.4|30288.4|30376.1|30286.1|24
1654752970000|2022-06-09 05:36:10|30376.6|30286.6|30386.8|30296.8|30388.2|30298.2|30374.2|30284.2|25
1654752980000|2022-06-09 05:36:20|30387.7|30297.7|30393.1|30303.1|30393.1|30303.1|30387.2|30297.2|28
1654752990000|2022-06-09 05:36:30|30389.5|30299.5|30385.3|30295.3|30389.5|30299.5|30382.5|30292.5|30
1654753000000|2022-06-09 05:36:40|30384.1|30294.1|30385.6|30295.6|30386.5|30296.5|30384.1|30294.1|31
1654753010000|2022-06-09 05:36:50|30385.7|30295.7|30384.8|30294.8|30385.7|30295.7|30384.7|30294.7|21
1654753020000|2022-06-09 05:37:00|30385.3|30295.3|30378.9|30288.9|30385.4|30295.4|30378.8|30288.8|24
1654753030000|2022-06-09 05:37:10|30378.4|30288.4|30379.2|30289.2|30379.9|30289.9|30377.5|30287.5|23
1654753040000|2022-06-09 05:37:20|30378.9|30288.9|30370.7|30280.7|30378.9|30288.9|30369.5|30279.5|16
1654753050000|2022-06-09 05:37:30|30369.9|30279.9|30370.4|30280.4|30370.9|30280.9|30369.5|30279.5|19
1654753060000|2022-06-09 05:37:40|30370.1|30280.1|30370.7|30280.7|30371.5|30281.5|30370.1|30280.1|23
1654753070000|2022-06-09 05:37:50|30371|30281|30370.6|30280.6|30371.5|30281.5|30370.5|30280.5|11
1654753080000|2022-06-09 05:38:00|30371.5|30281.5|30372.6|30282.6|30373.4|30283.4|30369.5|30279.5|28
1654753090000|2022-06-09 05:38:10|30372.5|30282.5|30371.7|30281.7|30372.9|30282.9|30370.9|30280.9|28
1654753100000|2022-06-09 05:38:20|30371.3|30281.3|30376.3|30286.3|30377.2|30287.2|30371.2|30281.2|24
1654753110000|2022-06-09 05:38:30|30375.9|30285.9|30371.1|30281.1|30376.1|30286.1|30370.9|30280.9|31
1654753120000|2022-06-09 05:38:40|30370.4|30280.4|30372.2|30282.2|30372.2|30282.2|30370.4|30280.4|19
1654753130000|2022-06-09 05:38:50|30371.5|30281.5|30380.7|30290.7|30381.4|30291.4|30371.2|30281.2|32
1654753140000|2022-06-09 05:39:00|30380.8|30290.8|30381.9|30291.9|30382.1|30292.1|30380.8|30290.8|27
1654753150000|2022-06-09 05:39:10|30382|30292|30382|30292|30382.1|30292.1|30380.9|30290.9|17
1654753160000|2022-06-09 05:39:20|30381.9|30291.9|30387.7|30297.7|30388.8|30298.8|30381.1|30291.1|26
1654753170000|2022-06-09 05:39:30|30387.6|30297.6|30384.5|30294.5|30387.6|30297.6|30382|30292|13
1654753180000|2022-06-09 05:39:40|30382.1|30292.1|30389.2|30299.2|30391.6|30301.6|30381.2|30291.2|33
1654753190000|2022-06-09 05:39:50|30388.5|30298.5|30387.9|30297.9|30390.2|30300.2|30387.7|30297.7|24
1654753200000|2022-06-09 05:40:00|30390.2|30300.2|30388.8|30298.8|30393.1|30303.1|30386.7|30296.7|29
1654753210000|2022-06-09 05:40:10|30389.1|30299.1|30407.9|30317.9|30416.5|30326.5|30389.1|30299.1|35
1654753220000|2022-06-09 05:40:20|30408|30318|30404|30314|30408.6|30318.6|30403.6|30313.6|31
1654753230000|2022-06-09 05:40:30|30403.5|30313.5|30408.8|30318.8|30408.9|30318.9|30402.3|30312.3|27
1654753240000|2022-06-09 05:40:40|30408.7|30318.7|30403.6|30313.6|30409.7|30319.7|30402.2|30312.2|30
1654753250000|2022-06-09 05:40:50|30401.7|30311.7|30403.9|30313.9|30404.1|30314.1|30401.7|30311.7|11
1654753260000|2022-06-09 05:41:00|30403.3|30313.3|30402.1|30312.1|30403.3|30313.3|30401.3|30311.3|16
1654753270000|2022-06-09 05:41:10|30401.7|30311.7|30402.4|30312.4|30402.9|30312.9|30401.7|30311.7|16
1654753280000|2022-06-09 05:41:20|30402.3|30312.3|30393.3|30303.3|30402.3|30312.3|30393.2|30303.2|25
1654753290000|2022-06-09 05:41:30|30393.4|30303.4|30383|30293|30393.8|30303.8|30381.6|30291.6|31
1654753300000|2022-06-09 05:41:40|30382.7|30292.7|30377.5|30287.5|30382.9|30292.9|30377|30287|24
1654753310000|2022-06-09 05:41:50|30377.3|30287.3|30377.5|30287.5|30378.6|30288.6|30373.5|30283.5|29
1654753320000|2022-06-09 05:42:00|30378.1|30288.1|30376.3|30286.3|30378.1|30288.1|30375.4|30285.4|19
1654753330000|2022-06-09 05:42:10|30376.4|30286.4|30379.5|30289.5|30380.3|30290.3|30375.8|30285.8|18
1654753340000|2022-06-09 05:42:20|30379.6|30289.6|30380.1|30290.1|30381.5|30291.5|30378|30288|28
1654753350000|2022-06-09 05:42:30|30380.8|30290.8|30381.6|30291.6|30382.2|30292.2|30378|30288|25
1654753360000|2022-06-09 05:42:40|30381.3|30291.3|30378.5|30288.5|30382.1|30292.1|30378.1|30288.1|23
1654753370000|2022-06-09 05:42:50|30378.8|30288.8|30379.3|30289.3|30380.3|30290.3|30378.7|30288.7|26
1654753380000|2022-06-09 05:43:00|30379.5|30289.5|30389|30299|30390.4|30300.4|30379.4|30289.4|24
1654753390000|2022-06-09 05:43:10|30389.6|30299.6|30387.9|30297.9|30389.6|30299.6|30386.2|30296.2|28
1654753400000|2022-06-09 05:43:20|30387.6|30297.6|30386|30296|30387.6|30297.6|30385.4|30295.4|26
1654753410000|2022-06-09 05:43:30|30386.2|30296.2|30382.4|30292.4|30386.9|30296.9|30379.7|30289.7|24
1654753420000|2022-06-09 05:43:40|30382.3|30292.3|30376.7|30286.7|30382.4|30292.4|30376.6|30286.6|27
1654753430000|2022-06-09 05:43:50|30378.5|30288.5|30375.6|30285.6|30378.5|30288.5|30375.4|30285.4|11
1654753440000|2022-06-09 05:44:00|30375.7|30285.7|30369.8|30279.8|30376.3|30286.3|30369.2|30279.2|23
1654753450000|2022-06-09 05:44:10|30370.7|30280.7|30380|30290|30380|30290|30369.5|30279.5|23
1654753460000|2022-06-09 05:44:20|30379.5|30289.5|30375.7|30285.7|30381.2|30291.2|30375.7|30285.7|20
1654753470000|2022-06-09 05:44:30|30376.6|30286.6|30376.8|30286.8|30377.3|30287.3|30376.5|30286.5|17
1654753480000|2022-06-09 05:44:40|30376.7|30286.7|30377.8|30287.8|30378.7|30288.7|30376.7|30286.7|14
1654753490000|2022-06-09 05:44:50|30378|30288|30380.1|30290.1|30380.4|30290.4|30378|30288|19
1654753500000|2022-06-09 05:45:00|30380.2|30290.2|30388|30298|30390|30300|30378.3|30288.3|28
1654753510000|2022-06-09 05:45:10|30387.3|30297.3|30385.9|30295.9|30388|30298|30385.9|30295.9|16
1654753520000|2022-06-09 05:45:20|30386|30296|30388|30298|30388.2|30298.2|30386|30296|14
1654753530000|2022-06-09 05:45:30|30387.8|30297.8|30385|30295|30387.8|30297.8|30384.2|30294.2|23
1654753540000|2022-06-09 05:45:40|30384.8|30294.8|30381.8|30291.8|30385.5|30295.5|30381.6|30291.6|21
1654753550000|2022-06-09 05:45:50|30381.9|30291.9|30377.6|30287.6|30382.2|30292.2|30375.3|30285.3|24
1654753560000|2022-06-09 05:46:00|30377.4|30287.4|30368.9|30278.9|30379.6|30289.6|30368.9|30278.9|27
1654753570000|2022-06-09 05:46:10|30373.9|30283.9|30358.3|30268.3|30376.8|30286.8|30356.8|30266.8|25
1654753580000|2022-06-09 05:46:20|30358.4|30268.4|30353.7|30263.7|30358.8|30268.8|30353.7|30263.7|25
1654753590000|2022-06-09 05:46:30|30353.5|30263.5|30353.9|30263.9|30353.9|30263.9|30350.5|30260.5|28
1654753600000|2022-06-09 05:46:40|30354.1|30264.1|30354.5|30264.5|30356|30266|30353.1|30263.1|32
1654753610000|2022-06-09 05:46:50|30354.9|30264.9|30352.5|30262.5|30355.4|30265.4|30352.1|30262.1|31
1654753620000|2022-06-09 05:47:00|30354.4|30264.4|30353.6|30263.6|30357.5|30267.5|30352.2|30262.2|30
1654753630000|2022-06-09 05:47:10|30354.1|30264.1|30353.1|30263.1|30355.1|30265.1|30351.9|30261.9|27
1654753640000|2022-06-09 05:47:20|30352.8|30262.8|30350.9|30260.9|30353.1|30263.1|30349.2|30259.2|33
1654753650000|2022-06-09 05:47:30|30351.5|30261.5|30349.9|30259.9|30351.6|30261.6|30349.6|30259.6|28
1654753660000|2022-06-09 05:47:40|30350.6|30260.6|30359.1|30269.1|30359.7|30269.7|30349.5|30259.5|29
1654753670000|2022-06-09 05:47:50|30359.8|30269.8|30359.6|30269.6|30361.1|30271.1|30356|30266|18
1654753680000|2022-06-09 05:48:00|30359.1|30269.1|30363.6|30273.6|30365|30275|30356.9|30266.9|23
1654753690000|2022-06-09 05:48:10|30364.7|30274.7|30365|30275|30365.1|30275.1|30364.4|30274.4|9
1654753700000|2022-06-09 05:48:20|30364.2|30274.2|30364.5|30274.5|30364.5|30274.5|30364.2|30274.2|3
1654753710000|2022-06-09 05:48:30|30364.6|30274.6|30362.4|30272.4|30364.9|30274.9|30362.3|30272.3|20
1654753720000|2022-06-09 05:48:40|30362.5|30272.5|30362.6|30272.6|30362.8|30272.8|30361.6|30271.6|14
1654753730000|2022-06-09 05:48:50|30362.5|30272.5|30364.7|30274.7|30364.7|30274.7|30361.7|30271.7|25
1654753740000|2022-06-09 05:49:00|30365.5|30275.5|30367|30277|30368.5|30278.5|30365.5|30275.5|30
1654753750000|2022-06-09 05:49:10|30368.2|30278.2|30366|30276|30368.8|30278.8|30365.6|30275.6|20
1654753760000|2022-06-09 05:49:20|30365.3|30275.3|30368.3|30278.3|30368.9|30278.9|30364.8|30274.8|21
1654753770000|2022-06-09 05:49:30|30368.1|30278.1|30366.1|30276.1|30368.1|30278.1|30365.9|30275.9|19
1654753780000|2022-06-09 05:49:40|30366.6|30276.6|30365.8|30275.8|30368.3|30278.3|30365.8|30275.8|15
1654753790000|2022-06-09 05:49:50|30365.7|30275.7|30366.2|30276.2|30366.2|30276.2|30365.4|30275.4|14
1654753800000|2022-06-09 05:50:00|30366.1|30276.1|30369.6|30279.6|30370.7|30280.7|30366.1|30276.1|25
1654753810000|2022-06-09 05:50:10|30370|30280|30376.2|30286.2|30377.4|30287.4|30369.3|30279.3|23
1654753820000|2022-06-09 05:50:20|30376.3|30286.3|30376.4|30286.4|30377.6|30287.6|30376.2|30286.2|13
1654753830000|2022-06-09 05:50:30|30373.5|30283.5|30372.2|30282.2|30375.6|30285.6|30371.7|30281.7|26
1654753840000|2022-06-09 05:50:40|30372.9|30282.9|30372.8|30282.8|30373.6|30283.6|30371.8|30281.8|17
1654753850000|2022-06-09 05:50:50|30372.4|30282.4|30372|30282|30372.5|30282.5|30371.9|30281.9|12
1654753860000|2022-06-09 05:51:00|30371.2|30281.2|30371.2|30281.2|30372.7|30282.7|30369.9|30279.9|22
1654753870000|2022-06-09 05:51:10|30371.5|30281.5|30373|30283|30373.1|30283.1|30371|30281|19
1654753880000|2022-06-09 05:51:20|30374.3|30284.3|30374.1|30284.1|30378.4|30288.4|30373.3|30283.3|31
1654753890000|2022-06-09 05:51:30|30374.3|30284.3|30376.7|30286.7|30380.2|30290.2|30373.9|30283.9|23
1654753900000|2022-06-09 05:51:40|30377|30287|30389.9|30299.9|30390.7|30300.7|30377|30287|26
1654753910000|2022-06-09 05:51:50|30390|30300|30392.5|30302.5|30392.6|30302.6|30389.2|30299.2|20
1654753920000|2022-06-09 05:52:00|30392.9|30302.9|30391.2|30301.2|30392.9|30302.9|30390.8|30300.8|17
1654753930000|2022-06-09 05:52:10|30391.1|30301.1|30390.6|30300.6|30391.7|30301.7|30390.4|30300.4|21
1654753940000|2022-06-09 05:52:20|30390.8|30300.8|30390.7|30300.7|30392.1|30302.1|30390.5|30300.5|22
1654753950000|2022-06-09 05:52:30|30390.6|30300.6|30390.5|30300.5|30391.9|30301.9|30390.3|30300.3|25
1654753960000|2022-06-09 05:52:40|30390.6|30300.6|30390.3|30300.3|30390.7|30300.7|30389.6|30299.6|20
1654753970000|2022-06-09 05:52:50|30390.2|30300.2|30389.2|30299.2|30391.3|30301.3|30386|30296|26
1654753980000|2022-06-09 05:53:00|30384.6|30294.6|30385.6|30295.6|30386.5|30296.5|30379.9|30289.9|22
1654753990000|2022-06-09 05:53:10|30388.1|30298.1|30385.1|30295.1|30393.2|30303.2|30381.8|30291.8|28
1654754000000|2022-06-09 05:53:20|30384.6|30294.6|30384.5|30294.5|30385.2|30295.2|30383.5|30293.5|21
1654754010000|2022-06-09 05:53:30|30384.1|30294.1|30376.9|30286.9|30384.3|30294.3|30376.1|30286.1|29
1654754020000|2022-06-09 05:53:40|30376.6|30286.6|30371.1|30281.1|30378.7|30288.7|30370.9|30280.9|25
1654754030000|2022-06-09 05:53:50|30370.9|30280.9|30369.2|30279.2|30370.9|30280.9|30368.6|30278.6|25
1654754040000|2022-06-09 05:54:00|30369.6|30279.6|30368.5|30278.5|30369.8|30279.8|30368.5|30278.5|23
1654754050000|2022-06-09 05:54:10|30366.9|30276.9|30355|30265|30366.9|30276.9|30355|30265|34
1654754060000|2022-06-09 05:54:20|30355.7|30265.7|30356.7|30266.7|30358|30268|30354.4|30264.4|26
1654754070000|2022-06-09 05:54:30|30355.7|30265.7|30358.2|30268.2|30361.6|30271.6|30354.9|30264.9|32
1654754080000|2022-06-09 05:54:40|30358.5|30268.5|30357.8|30267.8|30359|30269|30354.2|30264.2|34
1654754090000|2022-06-09 05:54:50|30356.6|30266.6|30357.2|30267.2|30358.8|30268.8|30355.2|30265.2|28
1654754100000|2022-06-09 05:55:00|30356.8|30266.8|30360|30270|30360.9|30270.9|30356|30266|26
1654754110000|2022-06-09 05:55:10|30358.8|30268.8|30356.4|30266.4|30359.6|30269.6|30354|30264|29
1654754120000|2022-06-09 05:55:20|30357.1|30267.1|30352.9|30262.9|30363.1|30273.1|30352.8|30262.8|30
1654754130000|2022-06-09 05:55:30|30352.8|30262.8|30361.1|30271.1|30361.1|30271.1|30352.8|30262.8|22
1654754140000|2022-06-09 05:55:40|30360.8|30270.8|30360.4|30270.4|30361.3|30271.3|30359.6|30269.6|20
1654754150000|2022-06-09 05:55:50|30360.1|30270.1|30360.4|30270.4|30360.8|30270.8|30359.6|30269.6|22
1654754160000|2022-06-09 05:56:00|30359.9|30269.9|30359.9|30269.9|30360.6|30270.6|30359.5|30269.5|20
1654754170000|2022-06-09 05:56:10|30360.3|30270.3|30355.2|30265.2|30360.3|30270.3|30355.2|30265.2|28
1654754180000|2022-06-09 05:56:20|30355.9|30265.9|30356|30266|30356.6|30266.6|30355.2|30265.2|12
1654754190000|2022-06-09 05:56:30|30349.8|30259.8|30363.1|30273.1|30363.1|30273.1|30349.4|30259.4|30
1654754200000|2022-06-09 05:56:40|30360.2|30270.2|30351.4|30261.4|30360.5|30270.5|30349|30259|28
1654754210000|2022-06-09 05:56:50|30349.2|30259.2|30350.7|30260.7|30352.9|30262.9|30348.7|30258.7|22
1654754220000|2022-06-09 05:57:00|30350.4|30260.4|30357.4|30267.4|30357.4|30267.4|30348.1|30258.1|31
1654754230000|2022-06-09 05:57:10|30359.2|30269.2|30355.2|30265.2|30360.5|30270.5|30355.2|30265.2|32
1654754240000|2022-06-09 05:57:20|30353.7|30263.7|30353.7|30263.7|30355.5|30265.5|30350.7|30260.7|24
1654754250000|2022-06-09 05:57:30|30353|30263|30353.1|30263.1|30357.8|30267.8|30350|30260|29
1654754260000|2022-06-09 05:57:40|30351.7|30261.7|30352|30262|30353.1|30263.1|30349.4|30259.4|19
1654754270000|2022-06-09 05:57:50|30352.3|30262.3|30350.8|30260.8|30352.3|30262.3|30350|30260|17
1654754280000|2022-06-09 05:58:00|30351|30261|30351.6|30261.6|30354.7|30264.7|30351|30261|28
1654754290000|2022-06-09 05:58:10|30352|30262|30359.8|30269.8|30359.8|30269.8|30351.1|30261.1|27
1654754300000|2022-06-09 05:58:20|30359.7|30269.7|30356.9|30266.9|30359.9|30269.9|30356.8|30266.8|22
1654754310000|2022-06-09 05:58:30|30357.4|30267.4|30351.4|30261.4|30357.6|30267.6|30351.2|30261.2|21
1654754320000|2022-06-09 05:58:40|30351.3|30261.3|30352.9|30262.9|30355.9|30265.9|30351.3|30261.3|29
1654754330000|2022-06-09 05:58:50|30352.8|30262.8|30352.1|30262.1|30352.9|30262.9|30351.4|30261.4|20
1654754340000|2022-06-09 05:59:00|30351.7|30261.7|30350.9|30260.9|30355.2|30265.2|30350.2|30260.2|21
1654754350000|2022-06-09 05:59:10|30350.7|30260.7|30349.5|30259.5|30353.7|30263.7|30349.2|30259.2|24
1654754360000|2022-06-09 05:59:20|30349.6|30259.6|30348.7|30258.7|30350|30260|30347.4|30257.4|19
1654754370000|2022-06-09 05:59:30|30349.2|30259.2|30345.4|30255.4|30349.2|30259.2|30337.6|30247.6|28
1654754380000|2022-06-09 05:59:40|30343|30253|30341.3|30251.3|30344.2|30254.2|30340.5|30250.5|28
1654754390000|2022-06-09 05:59:50|30340.6|30250.6|30341.1|30251.1|30342.2|30252.2|30339.9|30249.9|30
1654754400000|2022-06-09 06:00:00|30338.9|30248.9|30352.3|30262.3|30354.7|30264.7|30338.9|30248.9|31
1654754410000|2022-06-09 06:00:10|30352.8|30262.8|30355.9|30265.9|30357.9|30267.9|30352.5|30262.5|26
1654754420000|2022-06-09 06:00:20|30355.2|30265.2|30356.6|30266.6|30358.8|30268.8|30354.7|30264.7|28
1654754430000|2022-06-09 06:00:30|30356.5|30266.5|30363.3|30273.3|30364|30274|30356.5|30266.5|29
1654754440000|2022-06-09 06:00:40|30363.5|30273.5|30358.3|30268.3|30364.7|30274.7|30358.3|30268.3|28
1654754450000|2022-06-09 06:00:50|30358.4|30268.4|30357.9|30267.9|30358.9|30268.9|30357.2|30267.2|32
1654754460000|2022-06-09 06:01:00|30357.4|30267.4|30348.1|30258.1|30357.4|30267.4|30348.1|30258.1|25
1654754470000|2022-06-09 06:01:10|30347.7|30257.7|30350|30260|30350.4|30260.4|30347.7|30257.7|17
1654754480000|2022-06-09 06:01:20|30350.1|30260.1|30348.1|30258.1|30350.4|30260.4|30347.4|30257.4|19
1654754490000|2022-06-09 06:01:30|30347.4|30257.4|30346.5|30256.5|30350.4|30260.4|30343.9|30253.9|33
1654754500000|2022-06-09 06:01:40|30346.1|30256.1|30346.4|30256.4|30347|30257|30345.2|30255.2|26
1654754510000|2022-06-09 06:01:50|30347|30257|30361|30271|30365.6|30275.6|30345.4|30255.4|36
1654754520000|2022-06-09 06:02:00|30360.9|30270.9|30362.3|30272.3|30362.3|30272.3|30354.8|30264.8|29
1654754530000|2022-06-09 06:02:10|30361|30271|30362.5|30272.5|30362.7|30272.7|30360.1|30270.1|37
1654754540000|2022-06-09 06:02:20|30360.8|30270.8|30361.9|30271.9|30363.9|30273.9|30360.5|30270.5|26
1654754550000|2022-06-09 06:02:30|30362.9|30272.9|30363.5|30273.5|30363.5|30273.5|30361.6|30271.6|27
1654754560000|2022-06-09 06:02:40|30363.7|30273.7|30362|30272|30363.7|30273.7|30361.7|30271.7|21
1654754570000|2022-06-09 06:02:50|30361.9|30271.9|30358.5|30268.5|30363.4|30273.4|30357.1|30267.1|20
1654754580000|2022-06-09 06:03:00|30355.9|30265.9|30357.3|30267.3|30357.3|30267.3|30349.5|30259.5|34
1654754590000|2022-06-09 06:03:10|30352.2|30262.2|30351.5|30261.5|30357.5|30267.5|30350.1|30260.1|30
1654754600000|2022-06-09 06:03:20|30351.1|30261.1|30351.6|30261.6|30353.1|30263.1|30349|30259|25
1654754610000|2022-06-09 06:03:30|30351.7|30261.7|30355.2|30265.2|30355.8|30265.8|30351.3|30261.3|32
1654754620000|2022-06-09 06:03:40|30355.1|30265.1|30355.7|30265.7|30355.9|30265.9|30354.4|30264.4|20
1654754630000|2022-06-09 06:03:50|30355.5|30265.5|30356.9|30266.9|30360.3|30270.3|30354.4|30264.4|19
1654754640000|2022-06-09 06:04:00|30355.2|30265.2|30355.1|30265.1|30358.6|30268.6|30355.1|30265.1|25
1654754650000|2022-06-09 06:04:10|30357.3|30267.3|30362.4|30272.4|30362.4|30272.4|30355.1|30265.1|25
1654754660000|2022-06-09 06:04:20|30362.3|30272.3|30358.3|30268.3|30362.3|30272.3|30355.9|30265.9|33
1654754670000|2022-06-09 06:04:30|30358.2|30268.2|30357.7|30267.7|30358.7|30268.7|30355.1|30265.1|28
1654754680000|2022-06-09 06:04:40|30357.8|30267.8|30356.8|30266.8|30358.6|30268.6|30356.3|30266.3|28
1654754690000|2022-06-09 06:04:50|30356.9|30266.9|30362|30272|30362|30272|30356.6|30266.6|26
1654754700000|2022-06-09 06:05:00|30361|30271|30360.6|30270.6|30361.8|30271.8|30359.5|30269.5|27
1654754710000|2022-06-09 06:05:10|30360.5|30270.5|30358.4|30268.4|30361.2|30271.2|30358|30268|30
1654754720000|2022-06-09 06:05:20|30358.3|30268.3|30349.3|30259.3|30359.6|30269.6|30349.3|30259.3|22
1654754730000|2022-06-09 06:05:30|30349.9|30259.9|30358.2|30268.2|30359.5|30269.5|30349.9|30259.9|24
1654754740000|2022-06-09 06:05:40|30358.3|30268.3|30358.1|30268.1|30358.5|30268.5|30356.6|30266.6|22
1654754750000|2022-06-09 06:05:50|30357.9|30267.9|30357.8|30267.8|30358.5|30268.5|30357.7|30267.7|15
1654754760000|2022-06-09 06:06:00|30357.9|30267.9|30357.3|30267.3|30359.6|30269.6|30356.9|30266.9|16
1654754770000|2022-06-09 06:06:10|30357.6|30267.6|30357.3|30267.3|30357.8|30267.8|30356.2|30266.2|13
1654754780000|2022-06-09 06:06:20|30357.8|30267.8|30353.3|30263.3|30357.8|30267.8|30353.3|30263.3|16
1654754790000|2022-06-09 06:06:30|30354.8|30264.8|30353.8|30263.8|30355.1|30265.1|30353|30263|29
1654754800000|2022-06-09 06:06:40|30354.2|30264.2|30354.8|30264.8|30354.9|30264.9|30353.1|30263.1|25
1654754810000|2022-06-09 06:06:50|30354.1|30264.1|30353.4|30263.4|30354.8|30264.8|30351.3|30261.3|23
1654754820000|2022-06-09 06:07:00|30352.8|30262.8|30342.6|30252.6|30353.5|30263.5|30342.6|30252.6|31
1654754830000|2022-06-09 06:07:10|30341.5|30251.5|30340.7|30250.7|30347.1|30257.1|30340.3|30250.3|28
1654754840000|2022-06-09 06:07:20|30340.9|30250.9|30340.6|30250.6|30341.7|30251.7|30339.6|30249.6|27
1654754850000|2022-06-09 06:07:30|30340.4|30250.4|30340.1|30250.1|30340.7|30250.7|30339.6|30249.6|21
1654754860000|2022-06-09 06:07:40|30339.9|30249.9|30333.1|30243.1|30340|30250|30332.9|30242.9|29
1654754870000|2022-06-09 06:07:50|30333.5|30243.5|30334.8|30244.8|30335|30245|30332.7|30242.7|25
1654754880000|2022-06-09 06:08:00|30334.9|30244.9|30333.7|30243.7|30334.9|30244.9|30331.3|30241.3|34
1654754890000|2022-06-09 06:08:10|30333.6|30243.6|30335.4|30245.4|30336.6|30246.6|30333.1|30243.1|23
1654754900000|2022-06-09 06:08:20|30336|30246|30340.8|30250.8|30341.7|30251.7|30335.8|30245.8|32
1654754910000|2022-06-09 06:08:30|30340.9|30250.9|30341.9|30251.9|30342.5|30252.5|30340.1|30250.1|23
1654754920000|2022-06-09 06:08:40|30341|30251|30342.9|30252.9|30342.9|30252.9|30340.8|30250.8|19
1654754930000|2022-06-09 06:08:50|30343.4|30253.4|30341.9|30251.9|30343.4|30253.4|30340.2|30250.2|22
1654754940000|2022-06-09 06:09:00|30342|30252|30348.5|30258.5|30350|30260|30339.8|30249.8|26
1654754950000|2022-06-09 06:09:10|30350|30260|30347.3|30257.3|30350|30260|30346.1|30256.1|25
1654754960000|2022-06-09 06:09:20|30348|30258|30350|30260|30350|30260|30347.3|30257.3|18
1654754970000|2022-06-09 06:09:30|30347.3|30257.3|30348|30258|30350.2|30260.2|30347.3|30257.3|26
1654754980000|2022-06-09 06:09:40|30348.2|30258.2|30349.8|30259.8|30350.5|30260.5|30347.9|30257.9|20
1654754990000|2022-06-09 06:09:50|30348.4|30258.4|30349.2|30259.2|30349.2|30259.2|30348.1|30258.1|13
1654755000000|2022-06-09 06:10:00|30348.6|30258.6|30348.3|30258.3|30349.6|30259.6|30348.1|30258.1|24
1654755010000|2022-06-09 06:10:10|30349|30259|30354.3|30264.3|30354.3|30264.3|30348.4|30258.4|26
1654755020000|2022-06-09 06:10:20|30354.7|30264.7|30361.1|30271.1|30361.9|30271.9|30351.7|30261.7|20
1654755030000|2022-06-09 06:10:30|30360.5|30270.5|30354.1|30264.1|30361.4|30271.4|30350.8|30260.8|33
1654755040000|2022-06-09 06:10:40|30360.9|30270.9|30363.2|30273.2|30367.7|30277.7|30357.3|30267.3|29
1654755050000|2022-06-09 06:10:50|30364.5|30274.5|30363|30273|30365.9|30275.9|30362.2|30272.2|22
1654755060000|2022-06-09 06:11:00|30364.1|30274.1|30353.6|30263.6|30364.1|30274.1|30352.1|30262.1|32
1654755070000|2022-06-09 06:11:10|30354.6|30264.6|30350.9|30260.9|30355.1|30265.1|30349.1|30259.1|29
1654755080000|2022-06-09 06:11:20|30349.4|30259.4|30351.2|30261.2|30352.7|30262.7|30349.4|30259.4|31
1654755090000|2022-06-09 06:11:30|30351.6|30261.6|30351.2|30261.2|30351.6|30261.6|30349.6|30259.6|24
1654755100000|2022-06-09 06:11:40|30351.4|30261.4|30353.4|30263.4|30353.9|30263.9|30351.4|30261.4|26
1654755110000|2022-06-09 06:11:50|30353|30263|30359.1|30269.1|30361.5|30271.5|30351.8|30261.8|23
1654755120000|2022-06-09 06:12:00|30359.7|30269.7|30361.1|30271.1|30361.9|30271.9|30356.8|30266.8|10
1654755130000|2022-06-09 06:12:10|30361.2|30271.2|30362.9|30272.9|30363.3|30273.3|30360.7|30270.7|15
1654755140000|2022-06-09 06:12:20|30363.3|30273.3|30365|30275|30365.2|30275.2|30363.3|30273.3|13
1654755150000|2022-06-09 06:12:30|30365.2|30275.2|30363.6|30273.6|30366.7|30276.7|30363.2|30273.2|17
1654755160000|2022-06-09 06:12:40|30363.2|30273.2|30360.4|30270.4|30365.4|30275.4|30356.5|30266.5|34
1654755170000|2022-06-09 06:12:50|30361.2|30271.2|30362.1|30272.1|30365.3|30275.3|30361.2|30271.2|24
1654755180000|2022-06-09 06:13:00|30366.7|30276.7|30366|30276|30366.7|30276.7|30364.5|30274.5|30
1654755190000|2022-06-09 06:13:10|30365.4|30275.4|30357.9|30267.9|30366.4|30276.4|30356.8|30266.8|28
1654755200000|2022-06-09 06:13:20|30358|30268|30359.6|30269.6|30360.5|30270.5|30357.8|30267.8|26
1654755210000|2022-06-09 06:13:30|30359.4|30269.4|30357.7|30267.7|30361.3|30271.3|30357.7|30267.7|31
1654755220000|2022-06-09 06:13:40|30358.9|30268.9|30360.2|30270.2|30360.5|30270.5|30358.7|30268.7|26
1654755230000|2022-06-09 06:13:50|30360.3|30270.3|30361.1|30271.1|30361.7|30271.7|30359.8|30269.8|32
1654755240000|2022-06-09 06:14:00|30361.6|30271.6|30366.3|30276.3|30366.7|30276.7|30359.6|30269.6|30
1654755250000|2022-06-09 06:14:10|30366|30276|30364.7|30274.7|30366|30276|30363.8|30273.8|25
1654755260000|2022-06-09 06:14:20|30364.2|30274.2|30365|30275|30365.6|30275.6|30364.2|30274.2|14
1654755270000|2022-06-09 06:14:30|30365.1|30275.1|30365.9|30275.9|30365.9|30275.9|30364.6|30274.6|20
1654755280000|2022-06-09 06:14:40|30366.4|30276.4|30366.8|30276.8|30367.2|30277.2|30365.5|30275.5|24
1654755290000|2022-06-09 06:14:50|30366|30276|30365.8|30275.8|30367.3|30277.3|30365.8|30275.8|21
1654755300000|2022-06-09 06:15:00|30366.1|30276.1|30362.8|30272.8|30366.5|30276.5|30362.8|30272.8|25
1654755310000|2022-06-09 06:15:10|30363.6|30273.6|30367.4|30277.4|30367.4|30277.4|30363.6|30273.6|20
1654755320000|2022-06-09 06:15:20|30365.3|30275.3|30366|30276|30367.4|30277.4|30364.1|30274.1|18
1654755330000|2022-06-09 06:15:30|30365.9|30275.9|30364.8|30274.8|30365.9|30275.9|30364.8|30274.8|5
1654755340000|2022-06-09 06:15:40|30365.8|30275.8|30365.7|30275.7|30366|30276|30364.7|30274.7|15
1654755350000|2022-06-09 06:15:50|30365.6|30275.6|30360.5|30270.5|30365.9|30275.9|30359.1|30269.1|17
1654755360000|2022-06-09 06:16:00|30361.3|30271.3|30349.9|30259.9|30361.3|30271.3|30349.6|30259.6|23
1654755370000|2022-06-09 06:16:10|30350.8|30260.8|30350.5|30260.5|30355.1|30265.1|30349.2|30259.2|21
1654755380000|2022-06-09 06:16:20|30350.4|30260.4|30352.4|30262.4|30352.4|30262.4|30348.1|30258.1|28
1654755390000|2022-06-09 06:16:30|30353.6|30263.6|30355|30265|30355.1|30265.1|30352.5|30262.5|29
1654755400000|2022-06-09 06:16:40|30354|30264|30350.8|30260.8|30355|30265|30350.4|30260.4|28
1654755410000|2022-06-09 06:16:50|30351|30261|30348.6|30258.6|30352.7|30262.7|30347.5|30257.5|25
1654755420000|2022-06-09 06:17:00|30348.3|30258.3|30349.4|30259.4|30351|30261|30348.3|30258.3|23
1654755430000|2022-06-09 06:17:10|30348.9|30258.9|30348.8|30258.8|30351.4|30261.4|30348.2|30258.2|25
1654755440000|2022-06-09 06:17:20|30348.4|30258.4|30354|30264|30356.6|30266.6|30348.4|30258.4|31
1654755450000|2022-06-09 06:17:30|30355|30265|30356.6|30266.6|30356.6|30266.6|30353.5|30263.5|26
1654755460000|2022-06-09 06:17:40|30356.3|30266.3|30355|30265|30356.3|30266.3|30353.9|30263.9|29
1654755470000|2022-06-09 06:17:50|30354.9|30264.9|30355|30265|30355.3|30265.3|30352.6|30262.6|25
1654755480000|2022-06-09 06:18:00|30354.6|30264.6|30356.3|30266.3|30356.8|30266.8|30354.2|30264.2|20
1654755490000|2022-06-09 06:18:10|30355.7|30265.7|30356.2|30266.2|30356.6|30266.6|30355.5|30265.5|21
1654755500000|2022-06-09 06:18:20|30356.6|30266.6|30356|30266|30356.7|30266.7|30355.4|30265.4|19
1654755510000|2022-06-09 06:18:30|30355.3|30265.3|30354.2|30264.2|30355.3|30265.3|30352.9|30262.9|28
1654755520000|2022-06-09 06:18:40|30354.3|30264.3|30355.3|30265.3|30355.3|30265.3|30354|30264|18
1654755530000|2022-06-09 06:18:50|30354.8|30264.8|30354.1|30264.1|30355|30265|30353.9|30263.9|14
1654755540000|2022-06-09 06:19:00|30355.3|30265.3|30357.3|30267.3|30361.1|30271.1|30354.9|30264.9|26
1654755550000|2022-06-09 06:19:10|30357.9|30267.9|30354.2|30264.2|30359.3|30269.3|30354.2|30264.2|32
1654755560000|2022-06-09 06:19:20|30354.3|30264.3|30356.9|30266.9|30357.5|30267.5|30354.3|30264.3|22
1654755570000|2022-06-09 06:19:30|30357.1|30267.1|30356.1|30266.1|30357.4|30267.4|30354.9|30264.9|23
1654755580000|2022-06-09 06:19:40|30355.8|30265.8|30356.6|30266.6|30357.3|30267.3|30355.6|30265.6|22
1654755590000|2022-06-09 06:19:50|30356.7|30266.7|30354.9|30264.9|30357|30267|30353.7|30263.7|25
1654755600000|2022-06-09 06:20:00|30355.1|30265.1|30349.7|30259.7|30357.2|30267.2|30348.3|30258.3|33
1654755610000|2022-06-09 06:20:10|30349.3|30259.3|30348|30258|30350.1|30260.1|30347.1|30257.1|26
1654755620000|2022-06-09 06:20:20|30346.1|30256.1|30347.6|30257.6|30348.5|30258.5|30346.1|30256.1|28
1654755630000|2022-06-09 06:20:30|30347.5|30257.5|30348.3|30258.3|30348.5|30258.5|30346.9|30256.9|26
1654755640000|2022-06-09 06:20:40|30347.2|30257.2|30349.1|30259.1|30349.1|30259.1|30346.5|30256.5|18
1654755650000|2022-06-09 06:20:50|30351.7|30261.7|30355.4|30265.4|30356.3|30266.3|30351.2|30261.2|30
1654755660000|2022-06-09 06:21:00|30356.7|30266.7|30348.9|30258.9|30357.8|30267.8|30348.9|30258.9|33
1654755670000|2022-06-09 06:21:10|30349.9|30259.9|30347.9|30257.9|30349.9|30259.9|30346.6|30256.6|30
1654755680000|2022-06-09 06:21:20|30346.5|30256.5|30342.5|30252.5|30347.9|30257.9|30341.7|30251.7|27
1654755690000|2022-06-09 06:21:30|30342.4|30252.4|30343.2|30253.2|30343.9|30253.9|30341.4|30251.4|33
1654755700000|2022-06-09 06:21:40|30342.4|30252.4|30343.2|30253.2|30343.7|30253.7|30341.5|30251.5|32
1654755710000|2022-06-09 06:21:50|30341.9|30251.9|30343.9|30253.9|30345.3|30255.3|30341.2|30251.2|31
1654755720000|2022-06-09 06:22:00|30343.8|30253.8|30343.3|30253.3|30344.4|30254.4|30342|30252|28
1654755730000|2022-06-09 06:22:10|30343|30253|30344.7|30254.7|30346.5|30256.5|30342.9|30252.9|30
1654755740000|2022-06-09 06:22:20|30344.3|30254.3|30343.7|30253.7|30344.7|30254.7|30343|30253|27
1654755750000|2022-06-09 06:22:30|30343.9|30253.9|30342|30252|30344.4|30254.4|30339.4|30249.4|31
1654755760000|2022-06-09 06:22:40|30342.3|30252.3|30342.5|30252.5|30343.2|30253.2|30339.4|30249.4|23
1654755770000|2022-06-09 06:22:50|30341.9|30251.9|30342.5|30252.5|30343|30253|30339.5|30249.5|28
1654755780000|2022-06-09 06:23:00|30342.8|30252.8|30339.3|30249.3|30342.8|30252.8|30338.6|30248.6|24
1654755790000|2022-06-09 06:23:10|30342.2|30252.2|30339.3|30249.3|30342.2|30252.2|30338.6|30248.6|19
1654755800000|2022-06-09 06:23:20|30338.7|30248.7|30341.6|30251.6|30342.9|30252.9|30338.7|30248.7|33
1654755810000|2022-06-09 06:23:30|30340|30250|30342.3|30252.3|30343.2|30253.2|30339.2|30249.2|26
1654755820000|2022-06-09 06:23:40|30342.6|30252.6|30338.9|30248.9|30342.6|30252.6|30338.2|30248.2|22
1654755830000|2022-06-09 06:23:50|30338.8|30248.8|30340.2|30250.2|30343.4|30253.4|30336.6|30246.6|25
1654755840000|2022-06-09 06:24:00|30343.1|30253.1|30337.4|30247.4|30343.6|30253.6|30330|30240|29
1654755850000|2022-06-09 06:24:10|30334.9|30244.9|30328.9|30238.9|30337.5|30247.5|30328.9|30238.9|18
1654755860000|2022-06-09 06:24:20|30329|30239|30328|30238|30330|30240|30327.6|30237.6|25
1654755870000|2022-06-09 06:24:30|30327.6|30237.6|30329.2|30239.2|30329.2|30239.2|30326.9|30236.9|29
1654755880000|2022-06-09 06:24:40|30328.3|30238.3|30329.9|30239.9|30330.1|30240.1|30328.3|30238.3|18
1654755890000|2022-06-09 06:24:50|30329.3|30239.3|30334.1|30244.1|30335.4|30245.4|30329.3|30239.3|28
1654755900000|2022-06-09 06:25:00|30334.2|30244.2|30337.5|30247.5|30340|30250|30334.2|30244.2|20
1654755910000|2022-06-09 06:25:10|30334.7|30244.7|30338.3|30248.3|30338.5|30248.5|30334.7|30244.7|25
1654755920000|2022-06-09 06:25:20|30339.6|30249.6|30343.9|30253.9|30344|30254|30336.5|30246.5|23
1654755930000|2022-06-09 06:25:30|30344.3|30254.3|30344.4|30254.4|30344.9|30254.9|30342.7|30252.7|21
1654755940000|2022-06-09 06:25:40|30346|30256|30335|30245|30346|30256|30333.9|30243.9|25
1654755950000|2022-06-09 06:25:50|30334.1|30244.1|30342.6|30252.6|30342.6|30252.6|30334.1|30244.1|29
1654755960000|2022-06-09 06:26:00|30340.6|30250.6|30342.4|30252.4|30343.2|30253.2|30340.2|30250.2|24
1654755970000|2022-06-09 06:26:10|30340.4|30250.4|30338.8|30248.8|30342.6|30252.6|30335.8|30245.8|29
1654755980000|2022-06-09 06:26:20|30336.9|30246.9|30338.7|30248.7|30339.3|30249.3|30335.8|30245.8|29
1654755990000|2022-06-09 06:26:30|30339|30249|30339.2|30249.2|30339.7|30249.7|30336.2|30246.2|31
1654756000000|2022-06-09 06:26:40|30339.3|30249.3|30339.4|30249.4|30339.9|30249.9|30336.9|30246.9|25
1654756010000|2022-06-09 06:26:50|30339.2|30249.2|30340.5|30250.5|30340.5|30250.5|30338.5|30248.5|24
1654756020000|2022-06-09 06:27:00|30339.9|30249.9|30339.2|30249.2|30340.8|30250.8|30338.4|30248.4|18
1654756030000|2022-06-09 06:27:10|30339.3|30249.3|30332.1|30242.1|30340.1|30250.1|30332.1|30242.1|25
1654756040000|2022-06-09 06:27:20|30332.7|30242.7|30333.3|30243.3|30334|30244|30331.3|30241.3|23
1654756050000|2022-06-09 06:27:30|30333.4|30243.4|30332.7|30242.7|30334.3|30244.3|30332.7|30242.7|16
1654756060000|2022-06-09 06:27:40|30332.9|30242.9|30332.9|30242.9|30333.6|30243.6|30332.7|30242.7|19
1654756070000|2022-06-09 06:27:50|30332.8|30242.8|30332.5|30242.5|30334.3|30244.3|30331.6|30241.6|22
1654756080000|2022-06-09 06:28:00|30332.6|30242.6|30331.8|30241.8|30333|30243|30330.4|30240.4|16
1654756090000|2022-06-09 06:28:10|30331.2|30241.2|30341.1|30251.1|30342.8|30252.8|30331.2|30241.2|24
1654756100000|2022-06-09 06:28:20|30340.7|30250.7|30343.3|30253.3|30343.3|30253.3|30338.2|30248.2|27
1654756110000|2022-06-09 06:28:30|30342.5|30252.5|30343.3|30253.3|30343.6|30253.6|30341.7|30251.7|25
1654756120000|2022-06-09 06:28:40|30343.2|30253.2|30342.7|30252.7|30343.3|30253.3|30342.1|30252.1|16
1654756130000|2022-06-09 06:28:50|30342.6|30252.6|30343.3|30253.3|30343.3|30253.3|30342.6|30252.6|12
1654756140000|2022-06-09 06:29:00|30343|30253|30339.6|30249.6|30343.4|30253.4|30338.7|30248.7|25
1654756150000|2022-06-09 06:29:10|30339.9|30249.9|30342.2|30252.2|30342.9|30252.9|30336.7|30246.7|20
1654756160000|2022-06-09 06:29:20|30342.3|30252.3|30343|30253|30344.1|30254.1|30342.2|30252.2|21
1654756170000|2022-06-09 06:29:30|30343.5|30253.5|30339.8|30249.8|30343.5|30253.5|30338.9|30248.9|27
1654756180000|2022-06-09 06:29:40|30340.6|30250.6|30341|30251|30341|30251|30339.5|30249.5|24
1654756190000|2022-06-09 06:29:50|30341.1|30251.1|30340.3|30250.3|30341.2|30251.2|30340|30250|12
1654756200000|2022-06-09 06:30:00|30340.4|30250.4|30341.6|30251.6|30345.6|30255.6|30339.5|30249.5|29
1654756210000|2022-06-09 06:30:10|30338.3|30248.3|30335.3|30245.3|30339.1|30249.1|30334|30244|25
1654756220000|2022-06-09 06:30:20|30335.2|30245.2|30335.6|30245.6|30335.7|30245.7|30334.2|30244.2|24
1654756230000|2022-06-09 06:30:30|30335|30245|30335.9|30245.9|30336|30246|30334.9|30244.9|19
1654756240000|2022-06-09 06:30:40|30336|30246|30335.8|30245.8|30336.7|30246.7|30335.5|30245.5|27
1654756250000|2022-06-09 06:30:50|30335.5|30245.5|30335.1|30245.1|30336.7|30246.7|30334.2|30244.2|26
1654756260000|2022-06-09 06:31:00|30335|30245|30334.3|30244.3|30335.1|30245.1|30333.7|30243.7|14
1654756270000|2022-06-09 06:31:10|30334.4|30244.4|30331.9|30241.9|30334.4|30244.4|30331.9|30241.9|25
1654756280000|2022-06-09 06:31:20|30333|30243|30333.2|30243.2|30333.4|30243.4|30332.2|30242.2|18
1654756290000|2022-06-09 06:31:30|30333.1|30243.1|30332.6|30242.6|30333.3|30243.3|30332.4|30242.4|11
1654756300000|2022-06-09 06:31:40|30332.7|30242.7|30324.4|30234.4|30332.8|30242.8|30324.1|30234.1|31
1654756310000|2022-06-09 06:31:50|30324.3|30234.3|30330.7|30240.7|30330.7|30240.7|30323.1|30233.1|28
1654756320000|2022-06-09 06:32:00|30328|30238|30328.7|30238.7|30329.8|30239.8|30327.9|30237.9|32
1654756330000|2022-06-09 06:32:10|30328.2|30238.2|30325.3|30235.3|30328.2|30238.2|30325.3|30235.3|29
1654756340000|2022-06-09 06:32:20|30325|30235|30325.2|30235.2|30325.4|30235.4|30322.4|30232.4|33
1654756350000|2022-06-09 06:32:30|30324.8|30234.8|30324.9|30234.9|30326|30236|30324.6|30234.6|25
1654756360000|2022-06-09 06:32:40|30324.8|30234.8|30323|30233|30325.1|30235.1|30322|30232|26
1654756370000|2022-06-09 06:32:50|30323.2|30233.2|30322.2|30232.2|30323.4|30233.4|30321.7|30231.7|23
1654756380000|2022-06-09 06:33:00|30322|30232|30318.7|30228.7|30322.5|30232.5|30317.8|30227.8|24
1654756390000|2022-06-09 06:33:10|30319.1|30229.1|30323.4|30233.4|30323.4|30233.4|30318.7|30228.7|34
1654756400000|2022-06-09 06:33:20|30322.9|30232.9|30320.5|30230.5|30323.4|30233.4|30319.9|30229.9|20
1654756410000|2022-06-09 06:33:30|30320.4|30230.4|30320.4|30230.4|30321.3|30231.3|30319.4|30229.4|13
1654756420000|2022-06-09 06:33:40|30320.3|30230.3|30320.5|30230.5|30321.8|30231.8|30319.4|30229.4|22
1654756430000|2022-06-09 06:33:50|30320.3|30230.3|30319.8|30229.8|30321.5|30231.5|30318.6|30228.6|24
1654756440000|2022-06-09 06:34:00|30319.7|30229.7|30323.7|30233.7|30325.7|30235.7|30319.1|30229.1|21
1654756450000|2022-06-09 06:34:10|30325.8|30235.8|30325.6|30235.6|30327|30237|30322.9|30232.9|12
1654756460000|2022-06-09 06:34:20|30325.5|30235.5|30320.8|30230.8|30325.5|30235.5|30320.5|30230.5|26
1654756470000|2022-06-09 06:34:30|30322.3|30232.3|30325|30235|30325|30235|30320|30230|25
1654756480000|2022-06-09 06:34:40|30323.5|30233.5|30324.6|30234.6|30325.1|30235.1|30321.2|30231.2|11
1654756490000|2022-06-09 06:34:50|30324.1|30234.1|30323.4|30233.4|30325|30235|30322.9|30232.9|22
1654756500000|2022-06-09 06:35:00|30323.3|30233.3|30323.4|30233.4|30324.5|30234.5|30323.3|30233.3|12
1654756510000|2022-06-09 06:35:10|30324.1|30234.1|30318.6|30228.6|30324.6|30234.6|30318.5|30228.5|20
1654756520000|2022-06-09 06:35:20|30318.8|30228.8|30321|30231|30321|30231|30318.8|30228.8|15
1654756530000|2022-06-09 06:35:30|30319.7|30229.7|30322.6|30232.6|30322.6|30232.6|30318.3|30228.3|21
1654756540000|2022-06-09 06:35:40|30324.9|30234.9|30323.5|30233.5|30325.7|30235.7|30321.8|30231.8|20
1654756550000|2022-06-09 06:35:50|30323.6|30233.6|30325.4|30235.4|30325.6|30235.6|30323.4|30233.4|16
1654756560000|2022-06-09 06:36:00|30325.3|30235.3|30324.9|30234.9|30328|30238|30323|30233|24
1654756570000|2022-06-09 06:36:10|30324.8|30234.8|30324|30234|30327.2|30237.2|30322.9|30232.9|23
1654756580000|2022-06-09 06:36:20|30324.1|30234.1|30322.9|30232.9|30326.7|30236.7|30322.9|30232.9|22
1654756590000|2022-06-09 06:36:30|30323.1|30233.1|30323.4|30233.4|30324.4|30234.4|30322.9|30232.9|12
1654756600000|2022-06-09 06:36:40|30324.4|30234.4|30324.4|30234.4|30326.8|30236.8|30324|30234|11
1654756610000|2022-06-09 06:36:50|30326.8|30236.8|30324.7|30234.7|30326.8|30236.8|30324.3|30234.3|16
1654756620000|2022-06-09 06:37:00|30324.9|30234.9|30326|30236|30327|30237|30324.5|30234.5|22
1654756630000|2022-06-09 06:37:10|30326.2|30236.2|30323.9|30233.9|30326.4|30236.4|30323.9|30233.9|18
1654756640000|2022-06-09 06:37:20|30324.7|30234.7|30328.7|30238.7|30328.7|30238.7|30324.7|30234.7|20
1654756650000|2022-06-09 06:37:30|30325.1|30235.1|30327.3|30237.3|30332.9|30242.9|30325.1|30235.1|26
1654756660000|2022-06-09 06:37:40|30326.1|30236.1|30331.6|30241.6|30334.4|30244.4|30325.1|30235.1|30
1654756670000|2022-06-09 06:37:50|30331.3|30241.3|30330.6|30240.6|30331.6|30241.6|30329.6|30239.6|22
1654756680000|2022-06-09 06:38:00|30330.9|30240.9|30330.7|30240.7|30336.1|30246.1|30330.2|30240.2|25
1654756690000|2022-06-09 06:38:10|30332.7|30242.7|30337.8|30247.8|30339.1|30249.1|30332.7|30242.7|25
1654756700000|2022-06-09 06:38:20|30338.1|30248.1|30333.2|30243.2|30338.6|30248.6|30331.2|30241.2|31
1654756710000|2022-06-09 06:38:30|30332.9|30242.9|30332.3|30242.3|30334.9|30244.9|30331.4|30241.4|26
1654756720000|2022-06-09 06:38:40|30332.4|30242.4|30323.5|30233.5|30332.4|30242.4|30322.3|30232.3|30
1654756730000|2022-06-09 06:38:50|30322.6|30232.6|30322.7|30232.7|30323.9|30233.9|30322|30232|21
1654756740000|2022-06-09 06:39:00|30322.9|30232.9|30324|30234|30324|30234|30321.8|30231.8|28
1654756750000|2022-06-09 06:39:10|30323.4|30233.4|30323.7|30233.7|30323.7|30233.7|30322.5|30232.5|13
1654756760000|2022-06-09 06:39:20|30323.5|30233.5|30323.4|30233.4|30324|30234|30322.3|30232.3|18
1654756770000|2022-06-09 06:39:30|30324.6|30234.6|30323.2|30233.2|30325.3|30235.3|30322.5|30232.5|33
1654756780000|2022-06-09 06:39:40|30323.4|30233.4|30323|30233|30324.3|30234.3|30322.3|30232.3|24
1654756790000|2022-06-09 06:39:50|30322.9|30232.9|30322.7|30232.7|30323|30233|30321|30231|18
1654756800000|2022-06-09 06:40:00|30322.5|30232.5|30323.5|30233.5|30324.3|30234.3|30322|30232|24
1654756810000|2022-06-09 06:40:10|30323.2|30233.2|30324.1|30234.1|30325.5|30235.5|30322.9|30232.9|22
1654756820000|2022-06-09 06:40:20|30324.2|30234.2|30324.3|30234.3|30325.6|30235.6|30323.1|30233.1|25
1654756830000|2022-06-09 06:40:30|30323.8|30233.8|30324.2|30234.2|30325.8|30235.8|30323.6|30233.6|15
1654756840000|2022-06-09 06:40:40|30323.7|30233.7|30324.1|30234.1|30325.5|30235.5|30322.8|30232.8|21
1654756850000|2022-06-09 06:40:50|30323.7|30233.7|30325.5|30235.5|30325.5|30235.5|30323.7|30233.7|7
1654756860000|2022-06-09 06:41:00|30324|30234|30322.3|30232.3|30324|30234|30320|30230|24
1654756870000|2022-06-09 06:41:10|30322.4|30232.4|30321|30231|30322.4|30232.4|30320.5|30230.5|24
1654756880000|2022-06-09 06:41:20|30320.9|30230.9|30320.8|30230.8|30322.1|30232.1|30320.4|30230.4|24
1654756890000|2022-06-09 06:41:30|30320.7|30230.7|30321.7|30231.7|30322|30232|30320.7|30230.7|12
1654756900000|2022-06-09 06:41:40|30321.6|30231.6|30321.4|30231.4|30322.1|30232.1|30321.3|30231.3|20
1654756910000|2022-06-09 06:41:50|30321.8|30231.8|30320.7|30230.7|30322.1|30232.1|30319.9|30229.9|13
1654756920000|2022-06-09 06:42:00|30321.3|30231.3|30323.6|30233.6|30325.6|30235.6|30320.6|30230.6|25
1654756930000|2022-06-09 06:42:10|30323.1|30233.1|30322.7|30232.7|30324|30234|30322.3|30232.3|22
1654756940000|2022-06-09 06:42:20|30322.6|30232.6|30322.3|30232.3|30322.9|30232.9|30321.9|30231.9|25
1654756950000|2022-06-09 06:42:30|30322.4|30232.4|30322.4|30232.4|30322.5|30232.5|30321.7|30231.7|16
1654756960000|2022-06-09 06:42:40|30322.6|30232.6|30322.3|30232.3|30323.6|30233.6|30322.1|30232.1|18
1654756970000|2022-06-09 06:42:50|30322.4|30232.4|30322.9|30232.9|30324.5|30234.5|30322.3|30232.3|18
1654756980000|2022-06-09 06:43:00|30323|30233|30321.6|30231.6|30323.8|30233.8|30320.9|30230.9|22
1654756990000|2022-06-09 06:43:10|30321.5|30231.5|30314.7|30224.7|30321.8|30231.8|30314.3|30224.3|14
1654757000000|2022-06-09 06:43:20|30315|30225|30313.5|30223.5|30315|30225|30312|30222|24
1654757010000|2022-06-09 06:43:30|30313.1|30223.1|30313|30223|30314.4|30224.4|30311.7|30221.7|32
1654757020000|2022-06-09 06:43:40|30312.8|30222.8|30312.5|30222.5|30314.3|30224.3|30311.4|30221.4|22
1654757030000|2022-06-09 06:43:50|30312.9|30222.9|30313.1|30223.1|30314.5|30224.5|30312|30222|24
1654757040000|2022-06-09 06:44:00|30313.2|30223.2|30311.5|30221.5|30314.4|30224.4|30311.5|30221.5|20
1654757050000|2022-06-09 06:44:10|30312.5|30222.5|30312.3|30222.3|30312.5|30222.5|30310.5|30220.5|18
1654757060000|2022-06-09 06:44:20|30312.2|30222.2|30312.3|30222.3|30312.6|30222.6|30310.1|30220.1|17
1654757070000|2022-06-09 06:44:30|30312.4|30222.4|30310.8|30220.8|30313.8|30223.8|30307|30217|23
1654757080000|2022-06-09 06:44:40|30310.3|30220.3|30310.9|30220.9|30312.7|30222.7|30307|30217|22
1654757090000|2022-06-09 06:44:50|30311.6|30221.6|30315.7|30225.7|30317.1|30227.1|30310|30220|18
1654757100000|2022-06-09 06:45:00|30317.6|30227.6|30315.3|30225.3|30318|30228|30314.4|30224.4|27
1654757110000|2022-06-09 06:45:10|30317.1|30227.1|30317.4|30227.4|30317.4|30227.4|30314.5|30224.5|25
1654757120000|2022-06-09 06:45:20|30318.3|30228.3|30319|30229|30319.1|30229.1|30317.1|30227.1|27
1654757130000|2022-06-09 06:45:30|30320.3|30230.3|30319|30229|30322.2|30232.2|30319|30229|19
1654757140000|2022-06-09 06:45:40|30320.2|30230.2|30319|30229|30320.5|30230.5|30319|30229|18
1654757150000|2022-06-09 06:45:50|30320.1|30230.1|30319|30229|30320.1|30230.1|30319|30229|5
1654757160000|2022-06-09 06:46:00|30321.6|30231.6|30320.4|30230.4|30321.6|30231.6|30317.9|30227.9|21
1654757170000|2022-06-09 06:46:10|30320.6|30230.6|30330.2|30240.2|30333.3|30243.3|30320.5|30230.5|35
1654757180000|2022-06-09 06:46:20|30331.1|30241.1|30331.9|30241.9|30334.7|30244.7|30330.5|30240.5|30
1654757190000|2022-06-09 06:46:30|30332.2|30242.2|30333.9|30243.9|30333.9|30243.9|30331.1|30241.1|21
1654757200000|2022-06-09 06:46:40|30333.1|30243.1|30335|30245|30336.6|30246.6|30331.9|30241.9|25
1654757210000|2022-06-09 06:46:50|30334.7|30244.7|30335.6|30245.6|30336.2|30246.2|30334.1|30244.1|31
1654757220000|2022-06-09 06:47:00|30335.2|30245.2|30333.1|30243.1|30335.2|30245.2|30331.9|30241.9|26
1654757230000|2022-06-09 06:47:10|30333.2|30243.2|30333.5|30243.5|30334|30244|30331.7|30241.7|24
1654757240000|2022-06-09 06:47:20|30333.7|30243.7|30334.1|30244.1|30334.4|30244.4|30332.9|30242.9|27
1654757250000|2022-06-09 06:47:30|30334|30244|30332.5|30242.5|30334.4|30244.4|30332.5|30242.5|25
1654757260000|2022-06-09 06:47:40|30333.3|30243.3|30333.7|30243.7|30334.1|30244.1|30333.1|30243.1|25
1654757270000|2022-06-09 06:47:50|30333.8|30243.8|30334.4|30244.4|30334.6|30244.6|30333.4|30243.4|21
1654757280000|2022-06-09 06:48:00|30334.6|30244.6|30320.9|30230.9|30335.1|30245.1|30320.9|30230.9|28
1654757290000|2022-06-09 06:48:10|30321.6|30231.6|30321.2|30231.2|30321.6|30231.6|30319.9|30229.9|22
1654757300000|2022-06-09 06:48:20|30321.1|30231.1|30320.8|30230.8|30322.3|30232.3|30320.8|30230.8|20
1654757310000|2022-06-09 06:48:30|30321|30231|30320.5|30230.5|30322.7|30232.7|30319.7|30229.7|25
1654757320000|2022-06-09 06:48:40|30320.4|30230.4|30326.3|30236.3|30327.7|30237.7|30320.4|30230.4|29
1654757330000|2022-06-09 06:48:50|30326.4|30236.4|30327.3|30237.3|30329.2|30239.2|30326.4|30236.4|30
1654757340000|2022-06-09 06:49:00|30327.4|30237.4|30333.1|30243.1|30333.8|30243.8|30327.2|30237.2|29
1654757350000|2022-06-09 06:49:10|30333.4|30243.4|30333.8|30243.8|30333.8|30243.8|30331.2|30241.2|27
1654757360000|2022-06-09 06:49:20|30332.7|30242.7|30329.6|30239.6|30334.6|30244.6|30328|30238|29
1654757370000|2022-06-09 06:49:30|30329.9|30239.9|30329.2|30239.2|30333.6|30243.6|30327.9|30237.9|22
1654757380000|2022-06-09 06:49:40|30329.3|30239.3|30328.6|30238.6|30331.9|30241.9|30327.8|30237.8|25
1654757390000|2022-06-09 06:49:50|30328.8|30238.8|30328.7|30238.7|30329.2|30239.2|30328.1|30238.1|20
1654757400000|2022-06-09 06:50:00|30329.3|30239.3|30330|30240|30330|30240|30326.9|30236.9|20
1654757410000|2022-06-09 06:50:10|30330.6|30240.6|30328|30238|30330.6|30240.6|30324.4|30234.4|17
1654757420000|2022-06-09 06:50:20|30328.8|30238.8|30328.1|30238.1|30328.9|30238.9|30327.2|30237.2|10
1654757430000|2022-06-09 06:50:30|30328.7|30238.7|30327|30237|30328.7|30238.7|30326.8|30236.8|8
1654757440000|2022-06-09 06:50:40|30326.9|30236.9|30331.9|30241.9|30331.9|30241.9|30326.1|30236.1|15
1654757450000|2022-06-09 06:50:50|30333.8|30243.8|30330.4|30240.4|30334.8|30244.8|30330.1|30240.1|26
1654757460000|2022-06-09 06:51:00|30331.5|30241.5|30331.6|30241.6|30334.8|30244.8|30330.1|30240.1|24
1654757470000|2022-06-09 06:51:10|30331.7|30241.7|30333.1|30243.1|30334.6|30244.6|30330.1|30240.1|23
1654757480000|2022-06-09 06:51:20|30332.1|30242.1|30332.3|30242.3|30334.1|30244.1|30330.8|30240.8|20
1654757490000|2022-06-09 06:51:30|30332.5|30242.5|30331.1|30241.1|30335.1|30245.1|30331.1|30241.1|26
1654757500000|2022-06-09 06:51:40|30331.5|30241.5|30331.6|30241.6|30331.8|30241.8|30331.1|30241.1|16
1654757510000|2022-06-09 06:51:50|30331.7|30241.7|30332.2|30242.2|30332.7|30242.7|30331.4|30241.4|17
1654757520000|2022-06-09 06:52:00|30331.9|30241.9|30331.5|30241.5|30332.3|30242.3|30331.4|30241.4|21
1654757530000|2022-06-09 06:52:10|30331.8|30241.8|30332.5|30242.5|30333.1|30243.1|30331.6|30241.6|20
1654757540000|2022-06-09 06:52:20|30332.3|30242.3|30334.4|30244.4|30335.2|30245.2|30332.1|30242.1|30
1654757550000|2022-06-09 06:52:30|30334.2|30244.2|30332.8|30242.8|30335.1|30245.1|30331.8|30241.8|20
1654757560000|2022-06-09 06:52:40|30332.5|30242.5|30334.7|30244.7|30335.4|30245.4|30332|30242|28
1654757570000|2022-06-09 06:52:50|30334.8|30244.8|30334.7|30244.7|30335.5|30245.5|30333.5|30243.5|25
1654757580000|2022-06-09 06:53:00|30334.4|30244.4|30337.8|30247.8|30339.6|30249.6|30334.2|30244.2|30
1654757590000|2022-06-09 06:53:10|30338.4|30248.4|30340.6|30250.6|30342.5|30252.5|30338.4|30248.4|31
1654757600000|2022-06-09 06:53:20|30341|30251|30357.5|30267.5|30359.6|30269.6|30341|30251|33
1654757610000|2022-06-09 06:53:30|30358.1|30268.1|30368.3|30278.3|30368.5|30278.5|30357.4|30267.4|32
1654757620000|2022-06-09 06:53:40|30371.2|30281.2|30373.3|30283.3|30376.6|30286.6|30371|30281|32
1654757630000|2022-06-09 06:53:50|30372.9|30282.9|30369.4|30279.4|30373.8|30283.8|30366.6|30276.6|27
1654757640000|2022-06-09 06:54:00|30369.5|30279.5|30367.4|30277.4|30369.5|30279.5|30366.1|30276.1|29
1654757650000|2022-06-09 06:54:10|30367|30277|30371.9|30281.9|30372.3|30282.3|30367|30277|22
1654757660000|2022-06-09 06:54:20|30372.8|30282.8|30372.2|30282.2|30373.2|30283.2|30371.9|30281.9|21
1654757670000|2022-06-09 06:54:30|30372.3|30282.3|30373.4|30283.4|30373.8|30283.8|30371.7|30281.7|14
1654757680000|2022-06-09 06:54:40|30373.3|30283.3|30372.5|30282.5|30374.3|30284.3|30371|30281|27
1654757690000|2022-06-09 06:54:50|30372.6|30282.6|30372|30282|30373.9|30283.9|30370.9|30280.9|21
1654757700000|2022-06-09 06:55:00|30372.1|30282.1|30369.9|30279.9|30373.6|30283.6|30368.4|30278.4|28
1654757710000|2022-06-09 06:55:10|30370.1|30280.1|30368.6|30278.6|30371.7|30281.7|30367.4|30277.4|27
1654757720000|2022-06-09 06:55:20|30368.3|30278.3|30368.5|30278.5|30369.7|30279.7|30367.9|30277.9|21
1654757730000|2022-06-09 06:55:30|30368.7|30278.7|30368.3|30278.3|30369.8|30279.8|30367.8|30277.8|21
1654757740000|2022-06-09 06:55:40|30368.4|30278.4|30367.4|30277.4|30368.6|30278.6|30367.4|30277.4|25
1654757750000|2022-06-09 06:55:50|30368|30278|30368.3|30278.3|30368.3|30278.3|30366.7|30276.7|28
1654757760000|2022-06-09 06:56:00|30368|30278|30370.6|30280.6|30371.2|30281.2|30368|30278|25
1654757770000|2022-06-09 06:56:10|30370.5|30280.5|30369.2|30279.2|30372.2|30282.2|30369.2|30279.2|21
1654757780000|2022-06-09 06:56:20|30369.4|30279.4|30369.8|30279.8|30370.3|30280.3|30369.4|30279.4|19
1654757790000|2022-06-09 06:56:30|30369.5|30279.5|30367.9|30277.9|30369.9|30279.9|30367.3|30277.3|23
1654757800000|2022-06-09 06:56:40|30367.4|30277.4|30367.4|30277.4|30369.2|30279.2|30367.4|30277.4|27
1654757810000|2022-06-09 06:56:50|30367|30277|30363.1|30273.1|30368.3|30278.3|30363.1|30273.1|26
1654757820000|2022-06-09 06:57:00|30362.8|30272.8|30365.5|30275.5|30366.1|30276.1|30362.8|30272.8|23
1654757830000|2022-06-09 06:57:10|30365.1|30275.1|30364.7|30274.7|30366.1|30276.1|30362.7|30272.7|27
1654757840000|2022-06-09 06:57:20|30364.6|30274.6|30367.3|30277.3|30369.8|30279.8|30363.4|30273.4|25
1654757850000|2022-06-09 06:57:30|30367.9|30277.9|30366.6|30276.6|30367.9|30277.9|30365.7|30275.7|20
1654757860000|2022-06-09 06:57:40|30366.4|30276.4|30366.5|30276.5|30367.2|30277.2|30365.8|30275.8|16
1654757870000|2022-06-09 06:57:50|30366.4|30276.4|30367.7|30277.7|30367.7|30277.7|30366|30276|12
1654757880000|2022-06-09 06:58:00|30367.6|30277.6|30367.5|30277.5|30368.9|30278.9|30367.1|30277.1|23
1654757890000|2022-06-09 06:58:10|30368|30278|30367.3|30277.3|30368.1|30278.1|30367.2|30277.2|11
1654757900000|2022-06-09 06:58:20|30367.9|30277.9|30367.4|30277.4|30368.1|30278.1|30367.4|30277.4|4
1654757910000|2022-06-09 06:58:30|30367.3|30277.3|30368.1|30278.1|30368.1|30278.1|30367.3|30277.3|3
1654757920000|2022-06-09 06:58:40|30368.2|30278.2|30367.1|30277.1|30368.2|30278.2|30367.1|30277.1|15
1654757930000|2022-06-09 06:58:50|30366.5|30276.5|30363.1|30273.1|30367.1|30277.1|30362.6|30272.6|15
1654757940000|2022-06-09 06:59:00|30363.3|30273.3|30364.2|30274.2|30365.1|30275.1|30362.2|30272.2|27
1654757950000|2022-06-09 06:59:10|30363.9|30273.9|30363.5|30273.5|30364.6|30274.6|30363.3|30273.3|26
1654757960000|2022-06-09 06:59:20|30363.6|30273.6|30363.9|30273.9|30364.2|30274.2|30362.8|30272.8|16
1654757970000|2022-06-09 06:59:30|30363.8|30273.8|30363.1|30273.1|30363.8|30273.8|30362.5|30272.5|23
1654757980000|2022-06-09 06:59:40|30363.6|30273.6|30363.1|30273.1|30364.4|30274.4|30362.5|30272.5|22
1654757990000|2022-06-09 06:59:50|30363.3|30273.3|30363.1|30273.1|30363.4|30273.4|30362.1|30272.1|15
1654758000000|2022-06-09 07:00:00|30362.5|30272.5|30367.4|30277.4|30368.9|30278.9|30362.5|30272.5|30
1654758010000|2022-06-09 07:00:10|30366.8|30276.8|30362.9|30272.9|30369.4|30279.4|30361.6|30271.6|28
1654758020000|2022-06-09 07:00:20|30363.2|30273.2|30362.7|30272.7|30363.4|30273.4|30362.4|30272.4|21
1654758030000|2022-06-09 07:00:30|30362.5|30272.5|30362.9|30272.9|30363.4|30273.4|30362.5|30272.5|22
1654758040000|2022-06-09 07:00:40|30363|30273|30363|30273|30363.3|30273.3|30362.5|30272.5|12
1654758050000|2022-06-09 07:00:50|30362.1|30272.1|30353.7|30263.7|30362.4|30272.4|30352.2|30262.2|19
1654758060000|2022-06-09 07:01:00|30353.4|30263.4|30351.9|30261.9|30354.4|30264.4|30351.9|30261.9|29
1654758070000|2022-06-09 07:01:10|30352.4|30262.4|30348.6|30258.6|30357.5|30267.5|30348.6|30258.6|23
1654758080000|2022-06-09 07:01:20|30349|30259|30349.3|30259.3|30350.8|30260.8|30349|30259|22
1654758090000|2022-06-09 07:01:30|30348.6|30258.6|30353.3|30263.3|30353.3|30263.3|30347|30257|25
1654758100000|2022-06-09 07:01:40|30352|30262|30349.3|30259.3|30353.7|30263.7|30348.7|30258.7|20
1654758110000|2022-06-09 07:01:50|30349.8|30259.8|30366.5|30276.5|30367.3|30277.3|30348.9|30258.9|31
1654758120000|2022-06-09 07:02:00|30366.7|30276.7|30364|30274|30369.4|30279.4|30360.2|30270.2|36
1654758130000|2022-06-09 07:02:10|30364.2|30274.2|30365.3|30275.3|30365.9|30275.9|30364.2|30274.2|30
1654758140000|2022-06-09 07:02:20|30365.4|30275.4|30365.3|30275.3|30365.9|30275.9|30363.4|30273.4|26
1654758150000|2022-06-09 07:02:30|30364.1|30274.1|30364.6|30274.6|30366.1|30276.1|30364|30274|24
1654758160000|2022-06-09 07:02:40|30364.7|30274.7|30368.6|30278.6|30371.9|30281.9|30364.6|30274.6|35
1654758170000|2022-06-09 07:02:50|30369.8|30279.8|30369.7|30279.7|30372.6|30282.6|30369.1|30279.1|29
1654758180000|2022-06-09 07:03:00|30369.9|30279.9|30369.9|30279.9|30375.1|30285.1|30369.5|30279.5|28
1654758190000|2022-06-09 07:03:10|30369.8|30279.8|30369.3|30279.3|30369.8|30279.8|30369.1|30279.1|25
1654758200000|2022-06-09 07:03:20|30369.2|30279.2|30369.1|30279.1|30369.8|30279.8|30368.7|30278.7|26
1654758210000|2022-06-09 07:03:30|30369.3|30279.3|30371.1|30281.1|30371.9|30281.9|30369.1|30279.1|29
1654758220000|2022-06-09 07:03:40|30370.4|30280.4|30371.5|30281.5|30374.3|30284.3|30369.2|30279.2|33
1654758230000|2022-06-09 07:03:50|30371.6|30281.6|30374.6|30284.6|30375.1|30285.1|30370.3|30280.3|27
1654758240000|2022-06-09 07:04:00|30375.5|30285.5|30370.1|30280.1|30375.5|30285.5|30369.1|30279.1|27
1654758250000|2022-06-09 07:04:10|30369.6|30279.6|30368.3|30278.3|30369.9|30279.9|30366|30276|28
1654758260000|2022-06-09 07:04:20|30368.5|30278.5|30367|30277|30368.6|30278.6|30366.3|30276.3|22
1654758270000|2022-06-09 07:04:30|30367.1|30277.1|30368.5|30278.5|30370.4|30280.4|30366.3|30276.3|26
1654758280000|2022-06-09 07:04:40|30368.8|30278.8|30367.4|30277.4|30369.7|30279.7|30366.9|30276.9|28
1654758290000|2022-06-09 07:04:50|30367.3|30277.3|30366.7|30276.7|30368.6|30278.6|30364.7|30274.7|29
1654758300000|2022-06-09 07:05:00|30367|30277|30366.7|30276.7|30369.1|30279.1|30364.8|30274.8|23
1654758310000|2022-06-09 07:05:10|30366|30276|30366.9|30276.9|30370.6|30280.6|30365.9|30275.9|29
1654758320000|2022-06-09 07:05:20|30367|30277|30365.5|30275.5|30367|30277|30365.5|30275.5|17
1654758330000|2022-06-09 07:05:30|30364.9|30274.9|30366.9|30276.9|30367.4|30277.4|30364.9|30274.9|24
1654758340000|2022-06-09 07:05:40|30367.3|30277.3|30367.4|30277.4|30367.9|30277.9|30366.5|30276.5|20
1654758350000|2022-06-09 07:05:50|30367.5|30277.5|30367.5|30277.5|30368.4|30278.4|30367.3|30277.3|27
1654758360000|2022-06-09 07:06:00|30367.4|30277.4|30364.2|30274.2|30367.7|30277.7|30363.8|30273.8|28
1654758370000|2022-06-09 07:06:10|30363.8|30273.8|30362.8|30272.8|30364.9|30274.9|30359.7|30269.7|23
1654758380000|2022-06-09 07:06:20|30362.3|30272.3|30362.7|30272.7|30362.8|30272.8|30361.8|30271.8|13
1654758390000|2022-06-09 07:06:30|30362.8|30272.8|30364.2|30274.2|30364.8|30274.8|30362.6|30272.6|10
1654758400000|2022-06-09 07:06:40|30364.1|30274.1|30364.4|30274.4|30365.2|30275.2|30362.9|30272.9|26
1654758410000|2022-06-09 07:06:50|30364|30274|30364.3|30274.3|30364.3|30274.3|30362.6|30272.6|24
1654758420000|2022-06-09 07:07:00|30364.1|30274.1|30365.3|30275.3|30366.8|30276.8|30363.9|30273.9|25
1654758430000|2022-06-09 07:07:10|30365|30275|30370.7|30280.7|30370.7|30280.7|30363.3|30273.3|25
1654758440000|2022-06-09 07:07:20|30368.8|30278.8|30370.1|30280.1|30370.1|30280.1|30366.8|30276.8|30
1654758450000|2022-06-09 07:07:30|30370|30280|30366.3|30276.3|30370.2|30280.2|30365.5|30275.5|27
1654758460000|2022-06-09 07:07:40|30367|30277|30365.1|30275.1|30367.9|30277.9|30363.7|30273.7|24
1654758470000|2022-06-09 07:07:50|30365.2|30275.2|30364.4|30274.4|30367.9|30277.9|30363|30273|25
1654758480000|2022-06-09 07:08:00|30364.5|30274.5|30365.9|30275.9|30366|30276|30362.8|30272.8|27
1654758490000|2022-06-09 07:08:10|30365|30275|30358.2|30268.2|30366.4|30276.4|30357.3|30267.3|30
1654758500000|2022-06-09 07:08:20|30358.3|30268.3|30357.9|30267.9|30358.6|30268.6|30357.2|30267.2|24
1654758510000|2022-06-09 07:08:30|30357|30267|30358.9|30268.9|30358.9|30268.9|30357|30267|15
1654758520000|2022-06-09 07:08:40|30359.1|30269.1|30362|30272|30363.7|30273.7|30359|30269|15
1654758530000|2022-06-09 07:08:50|30361.3|30271.3|30360.7|30270.7|30362.2|30272.2|30358.8|30268.8|27
1654758540000|2022-06-09 07:09:00|30361.5|30271.5|30362.7|30272.7|30363.7|30273.7|30361.3|30271.3|26
1654758550000|2022-06-09 07:09:10|30364.4|30274.4|30384|30294|30384|30294|30364.4|30274.4|35
1654758560000|2022-06-09 07:09:20|30384.3|30294.3|30382|30292|30393.9|30303.9|30376.1|30286.1|33
1654758570000|2022-06-09 07:09:30|30379.7|30289.7|30381.5|30291.5|30384|30294|30378.4|30288.4|38
1654758580000|2022-06-09 07:09:40|30381.4|30291.4|30382.5|30292.5|30386|30296|30381.1|30291.1|30
1654758590000|2022-06-09 07:09:50|30384.1|30294.1|30383.4|30293.4|30385.2|30295.2|30383.4|30293.4|32
1654758600000|2022-06-09 07:10:00|30385.2|30295.2|30391.1|30301.1|30391.2|30301.2|30383.4|30293.4|26
1654758610000|2022-06-09 07:10:10|30392.9|30302.9|30389.3|30299.3|30392.9|30302.9|30387.3|30297.3|32
1654758620000|2022-06-09 07:10:20|30389.1|30299.1|30389.7|30299.7|30392.8|30302.8|30388|30298|26
1654758630000|2022-06-09 07:10:30|30389.8|30299.8|30394.8|30304.8|30394.8|30304.8|30387.5|30297.5|32
1654758640000|2022-06-09 07:10:40|30395.5|30305.5|30400.9|30310.9|30402.1|30312.1|30394.1|30304.1|35
1654758650000|2022-06-09 07:10:50|30400.7|30310.7|30400.6|30310.6|30402.6|30312.6|30400.1|30310.1|32
1654758660000|2022-06-09 07:11:00|30400.9|30310.9|30396.3|30306.3|30402.8|30312.8|30396.3|30306.3|27
1654758670000|2022-06-09 07:11:10|30396.5|30306.5|30402.1|30312.1|30402.1|30312.1|30396.1|30306.1|23
1654758680000|2022-06-09 07:11:20|30402|30312|30398.8|30308.8|30402.7|30312.7|30398.4|30308.4|26
1654758690000|2022-06-09 07:11:30|30398.9|30308.9|30392.3|30302.3|30399.4|30309.4|30392.2|30302.2|26
1654758700000|2022-06-09 07:11:40|30392.4|30302.4|30390.9|30300.9|30394.7|30304.7|30390.8|30300.8|22
1654758710000|2022-06-09 07:11:50|30391|30301|30393.5|30303.5|30393.5|30303.5|30391|30301|25
1654758720000|2022-06-09 07:12:00|30393.6|30303.6|30388.1|30298.1|30394.6|30304.6|30387.9|30297.9|24
1654758730000|2022-06-09 07:12:10|30387.8|30297.8|30393.4|30303.4|30393.4|30303.4|30387.5|30297.5|20
1654758740000|2022-06-09 07:12:20|30393.7|30303.7|30391.6|30301.6|30394.6|30304.6|30391.6|30301.6|23
1654758750000|2022-06-09 07:12:30|30392.9|30302.9|30392.2|30302.2|30393.1|30303.1|30390.3|30300.3|28
1654758760000|2022-06-09 07:12:40|30392.3|30302.3|30391|30301|30393.3|30303.3|30390.6|30300.6|25
1654758770000|2022-06-09 07:12:50|30391.1|30301.1|30391.1|30301.1|30391.9|30301.9|30390.6|30300.6|20
1654758780000|2022-06-09 07:13:00|30391|30301|30391.1|30301.1|30391.9|30301.9|30390.3|30300.3|25
1654758790000|2022-06-09 07:13:10|30391|30301|30399.1|30309.1|30399.2|30309.2|30389.8|30299.8|25
1654758800000|2022-06-09 07:13:20|30398.8|30308.8|30396.7|30306.7|30404.4|30314.4|30396.1|30306.1|37
1654758810000|2022-06-09 07:13:30|30398.8|30308.8|30393.3|30303.3|30402.8|30312.8|30392.4|30302.4|34
1654758820000|2022-06-09 07:13:40|30393.7|30303.7|30392.1|30302.1|30394.6|30304.6|30391.8|30301.8|21
1654758830000|2022-06-09 07:13:50|30392|30302|30392.5|30302.5|30394|30304|30392|30302|24
1654758840000|2022-06-09 07:14:00|30392.8|30302.8|30394.2|30304.2|30394.4|30304.4|30392.8|30302.8|26
1654758850000|2022-06-09 07:14:10|30394.1|30304.1|30394.3|30304.3|30394.3|30304.3|30392.9|30302.9|20
1654758860000|2022-06-09 07:14:20|30394.2|30304.2|30392.9|30302.9|30394.3|30304.3|30392.8|30302.8|22
1654758870000|2022-06-09 07:14:30|30392.7|30302.7|30393|30303|30393.6|30303.6|30392.3|30302.3|25
1654758880000|2022-06-09 07:14:40|30392.9|30302.9|30380.5|30290.5|30392.9|30302.9|30380|30290|26
1654758890000|2022-06-09 07:14:50|30380.1|30290.1|30379.1|30289.1|30380.4|30290.4|30378|30288|29
1654758900000|2022-06-09 07:15:00|30379.2|30289.2|30367.3|30277.3|30379.3|30289.3|30366.5|30276.5|31
1654758910000|2022-06-09 07:15:10|30367.2|30277.2|30367.7|30277.7|30368.9|30278.9|30366.5|30276.5|26
1654758920000|2022-06-09 07:15:20|30367.5|30277.5|30367.3|30277.3|30368.5|30278.5|30366.5|30276.5|28
1654758930000|2022-06-09 07:15:30|30367.1|30277.1|30368.4|30278.4|30368.4|30278.4|30367.1|30277.1|13
1654758940000|2022-06-09 07:15:40|30368.1|30278.1|30368.3|30278.3|30368.9|30278.9|30367.6|30277.6|22
1654758950000|2022-06-09 07:15:50|30368.4|30278.4|30362.7|30272.7|30369.2|30279.2|30361.5|30271.5|24
1654758960000|2022-06-09 07:16:00|30361.8|30271.8|30355.7|30265.7|30365.1|30275.1|30355.1|30265.1|27
1654758970000|2022-06-09 07:16:10|30356.1|30266.1|30355.7|30265.7|30356.1|30266.1|30354.8|30264.8|21
1654758980000|2022-06-09 07:16:20|30356|30266|30360.7|30270.7|30361.4|30271.4|30356|30266|21
1654758990000|2022-06-09 07:16:30|30360.5|30270.5|30358.7|30268.7|30360.7|30270.7|30358.1|30268.1|33
1654759000000|2022-06-09 07:16:40|30359.7|30269.7|30368.2|30278.2|30368.4|30278.4|30359|30269|32
1654759010000|2022-06-09 07:16:50|30368.3|30278.3|30368.5|30278.5|30368.5|30278.5|30368|30278|12
1654759020000|2022-06-09 07:17:00|30368.6|30278.6|30372.9|30282.9|30373.2|30283.2|30368.5|30278.5|23
1654759030000|2022-06-09 07:17:10|30372.1|30282.1|30369.5|30279.5|30373.4|30283.4|30367.8|30277.8|25
1654759040000|2022-06-09 07:17:20|30371.3|30281.3|30375.2|30285.2|30376.6|30286.6|30370.6|30280.6|28
1654759050000|2022-06-09 07:17:30|30375.1|30285.1|30378|30288|30378.2|30288.2|30374.3|30284.3|19
1654759060000|2022-06-09 07:17:40|30377.6|30287.6|30375.1|30285.1|30378|30288|30374.8|30284.8|29
1654759070000|2022-06-09 07:17:50|30375.2|30285.2|30378.9|30288.9|30381.3|30291.3|30375.2|30285.2|25
1654759080000|2022-06-09 07:18:00|30379.3|30289.3|30373.5|30283.5|30379.3|30289.3|30372.7|30282.7|24
1654759090000|2022-06-09 07:18:10|30374.2|30284.2|30376.6|30286.6|30377.5|30287.5|30372.8|30282.8|23
1654759100000|2022-06-09 07:18:20|30376.8|30286.8|30378.2|30288.2|30378.6|30288.6|30376.8|30286.8|20
1654759110000|2022-06-09 07:18:30|30378.6|30288.6|30384.4|30294.4|30384.7|30294.7|30378.6|30288.6|24
1654759120000|2022-06-09 07:18:40|30383.7|30293.7|30406.2|30316.2|30409.1|30319.1|30379.7|30289.7|29
1654759130000|2022-06-09 07:18:50|30406.6|30316.6|30407.2|30317.2|30410|30320|30404.2|30314.2|37
1654759140000|2022-06-09 07:19:00|30407.1|30317.1|30395.3|30305.3|30408|30318|30393|30303|37
1654759150000|2022-06-09 07:19:10|30395.4|30305.4|30396.9|30306.9|30398.5|30308.5|30393.6|30303.6|33
1654759160000|2022-06-09 07:19:20|30395.7|30305.7|30394.1|30304.1|30397.7|30307.7|30394.1|30304.1|33
1654759170000|2022-06-09 07:19:30|30394|30304|30394.4|30304.4|30395.1|30305.1|30392.6|30302.6|28
1654759180000|2022-06-09 07:19:40|30394.7|30304.7|30392.4|30302.4|30394.8|30304.8|30392.1|30302.1|27
1654759190000|2022-06-09 07:19:50|30392|30302|30393.8|30303.8|30394.3|30304.3|30391.1|30301.1|26
1654759200000|2022-06-09 07:20:00|30393.7|30303.7|30395.1|30305.1|30396|30306|30392.5|30302.5|24
1654759210000|2022-06-09 07:20:10|30394.8|30304.8|30404.7|30314.7|30404.7|30314.7|30393.4|30303.4|24
1654759220000|2022-06-09 07:20:20|30405.4|30315.4|30410.4|30320.4|30410.7|30320.7|30403|30313|27
1654759230000|2022-06-09 07:20:30|30409.7|30319.7|30404.7|30314.7|30409.7|30319.7|30404.7|30314.7|26
1654759240000|2022-06-09 07:20:40|30402.6|30312.6|30406.6|30316.6|30408.8|30318.8|30402.6|30312.6|30
1654759250000|2022-06-09 07:20:50|30407.1|30317.1|30407.6|30317.6|30407.7|30317.7|30405.6|30315.6|29
1654759260000|2022-06-09 07:21:00|30407.5|30317.5|30407.9|30317.9|30408.3|30318.3|30405.4|30315.4|31
1654759270000|2022-06-09 07:21:10|30407.8|30317.8|30407.8|30317.8|30408.7|30318.7|30406.9|30316.9|22
1654759280000|2022-06-09 07:21:20|30408|30318|30409.5|30319.5|30409.6|30319.6|30407.5|30317.5|29
1654759290000|2022-06-09 07:21:30|30409.3|30319.3|30409.3|30319.3|30410.1|30320.1|30409|30319|29
1654759300000|2022-06-09 07:21:40|30409.5|30319.5|30409.9|30319.9|30410.3|30320.3|30408.7|30318.7|27
1654759310000|2022-06-09 07:21:50|30410.3|30320.3|30408.5|30318.5|30411.4|30321.4|30408.5|30318.5|28
1654759320000|2022-06-09 07:22:00|30409.3|30319.3|30411.6|30321.6|30411.7|30321.7|30408.7|30318.7|28
1654759330000|2022-06-09 07:22:10|30411.5|30321.5|30410.6|30320.6|30411.9|30321.9|30409.9|30319.9|25
1654759340000|2022-06-09 07:22:20|30410.7|30320.7|30407.9|30317.9|30410.7|30320.7|30407.4|30317.4|28
1654759350000|2022-06-09 07:22:30|30407.7|30317.7|30400.7|30310.7|30409.4|30319.4|30399.1|30309.1|32
1654759360000|2022-06-09 07:22:40|30400|30310|30401.8|30311.8|30403|30313|30400|30310|22
1654759370000|2022-06-09 07:22:50|30401.9|30311.9|30404.3|30314.3|30406.5|30316.5|30401.6|30311.6|24
1654759380000|2022-06-09 07:23:00|30404.8|30314.8|30410.2|30320.2|30410.8|30320.8|30404.8|30314.8|23
1654759390000|2022-06-09 07:23:10|30410.1|30320.1|30409.8|30319.8|30410.4|30320.4|30409.6|30319.6|15
1654759400000|2022-06-09 07:23:20|30409.9|30319.9|30409.3|30319.3|30410.6|30320.6|30408.9|30318.9|17
1654759410000|2022-06-09 07:23:30|30409.2|30319.2|30410.9|30320.9|30411.1|30321.1|30409|30319|16
1654759420000|2022-06-09 07:23:40|30410.8|30320.8|30410.3|30320.3|30410.8|30320.8|30408.1|30318.1|14
1654759430000|2022-06-09 07:23:50|30410.8|30320.8|30413.6|30323.6|30414.7|30324.7|30410.8|30320.8|26
1654759440000|2022-06-09 07:24:00|30413.8|30323.8|30410.9|30320.9|30414.6|30324.6|30408.5|30318.5|30
1654759450000|2022-06-09 07:24:10|30409.8|30319.8|30408.1|30318.1|30411.5|30321.5|30407.7|30317.7|31
1654759460000|2022-06-09 07:24:20|30408|30318|30409.9|30319.9|30410.6|30320.6|30406.8|30316.8|26
1654759470000|2022-06-09 07:24:30|30410.1|30320.1|30405.1|30315.1|30410.1|30320.1|30403.9|30313.9|20
1654759480000|2022-06-09 07:24:40|30405.5|30315.5|30400.5|30310.5|30405.5|30315.5|30400.4|30310.4|21
1654759490000|2022-06-09 07:24:50|30400.6|30310.6|30401.9|30311.9|30401.9|30311.9|30400.6|30310.6|15
1654759500000|2022-06-09 07:25:00|30401.2|30311.2|30399.8|30309.8|30401.2|30311.2|30399.2|30309.2|17
1654759510000|2022-06-09 07:25:10|30399.3|30309.3|30407.4|30317.4|30408.9|30318.9|30399.3|30309.3|25
1654759520000|2022-06-09 07:25:20|30406.8|30316.8|30406.1|30316.1|30407.9|30317.9|30404.1|30314.1|26
1654759530000|2022-06-09 07:25:30|30406.2|30316.2|30406.9|30316.9|30407.7|30317.7|30405.6|30315.6|23
1654759540000|2022-06-09 07:25:40|30406.8|30316.8|30405.4|30315.4|30408.2|30318.2|30405.4|30315.4|35
1654759550000|2022-06-09 07:25:50|30405.7|30315.7|30398.2|30308.2|30407.6|30317.6|30395.1|30305.1|25
1654759560000|2022-06-09 07:26:00|30397.5|30307.5|30402.3|30312.3|30403.2|30313.2|30397.5|30307.5|19
1654759570000|2022-06-09 07:26:10|30402.6|30312.6|30406|30316|30409.3|30319.3|30401.5|30311.5|30
1654759580000|2022-06-09 07:26:20|30406.8|30316.8|30404.2|30314.2|30408.6|30318.6|30404.2|30314.2|24
1654759590000|2022-06-09 07:26:30|30405.3|30315.3|30409|30319|30409|30319|30403.8|30313.8|27
1654759600000|2022-06-09 07:26:40|30409.1|30319.1|30409.2|30319.2|30409.7|30319.7|30408.8|30318.8|23
1654759610000|2022-06-09 07:26:50|30409.1|30319.1|30410.5|30320.5|30411.3|30321.3|30407.5|30317.5|20
1654759620000|2022-06-09 07:27:00|30410.2|30320.2|30415.8|30325.8|30415.8|30325.8|30410.2|30320.2|25
1654759630000|2022-06-09 07:27:10|30415.6|30325.6|30416.4|30326.4|30417.1|30327.1|30413.6|30323.6|26
1654759640000|2022-06-09 07:27:20|30416|30326|30411|30321|30417.1|30327.1|30410.2|30320.2|25
1654759650000|2022-06-09 07:27:30|30410.9|30320.9|30412|30322|30412.6|30322.6|30410.2|30320.2|28
1654759660000|2022-06-09 07:27:40|30412.5|30322.5|30420.5|30330.5|30421.1|30331.1|30412.1|30322.1|30
1654759670000|2022-06-09 07:27:50|30420.7|30330.7|30419.6|30329.6|30422|30332|30418.5|30328.5|26
1654759680000|2022-06-09 07:28:00|30419.5|30329.5|30421.9|30331.9|30424|30334|30418.8|30328.8|30
1654759690000|2022-06-09 07:28:10|30422|30332|30431.5|30341.5|30437.8|30347.8|30421.9|30331.9|37
1654759700000|2022-06-09 07:28:20|30431.6|30341.6|30433.3|30343.3|30435.5|30345.5|30431.2|30341.2|29
1654759710000|2022-06-09 07:28:30|30432.8|30342.8|30434.7|30344.7|30434.7|30344.7|30431.6|30341.6|22
1654759720000|2022-06-09 07:28:40|30434.4|30344.4|30434.2|30344.2|30435.1|30345.1|30433.5|30343.5|25
1654759730000|2022-06-09 07:28:50|30434.7|30344.7|30430.9|30340.9|30434.7|30344.7|30428.5|30338.5|26
1654759740000|2022-06-09 07:29:00|30431.4|30341.4|30435.9|30345.9|30438.5|30348.5|30430.8|30340.8|34
1654759750000|2022-06-09 07:29:10|30436.9|30346.9|30433.8|30343.8|30438.5|30348.5|30432.1|30342.1|30
1654759760000|2022-06-09 07:29:20|30434|30344|30433|30343|30435.3|30345.3|30432.1|30342.1|32
1654759770000|2022-06-09 07:29:30|30430.6|30340.6|30436.3|30346.3|30437.1|30347.1|30429.2|30339.2|34
1654759780000|2022-06-09 07:29:40|30436.7|30346.7|30438.9|30348.9|30438.9|30348.9|30436.4|30346.4|29
1654759790000|2022-06-09 07:29:50|30440.5|30350.5|30438.1|30348.1|30441.1|30351.1|30438.1|30348.1|19
1654759800000|2022-06-09 07:30:00|30436|30346|30437.1|30347.1|30442.4|30352.4|30434.6|30344.6|34
1654759810000|2022-06-09 07:30:10|30439.2|30349.2|30429.9|30339.9|30439.2|30349.2|30429.2|30339.2|34
1654759820000|2022-06-09 07:30:20|30430.2|30340.2|30430.2|30340.2|30430.9|30340.9|30429.3|30339.3|27
1654759830000|2022-06-09 07:30:30|30430|30340|30423.1|30333.1|30432.8|30342.8|30420.7|30330.7|22
1654759840000|2022-06-09 07:30:40|30423.6|30333.6|30422.9|30332.9|30428.3|30338.3|30422.1|30332.1|27
1654759850000|2022-06-09 07:30:50|30423.2|30333.2|30410.9|30320.9|30423.2|30333.2|30410.8|30320.8|25
1654759860000|2022-06-09 07:31:00|30410.8|30320.8|30407.1|30317.1|30411.6|30321.6|30406.7|30316.7|27
1654759870000|2022-06-09 07:31:10|30407.5|30317.5|30407.1|30317.1|30408|30318|30406.2|30316.2|24
1654759880000|2022-06-09 07:31:20|30407.8|30317.8|30400.3|30310.3|30408.4|30318.4|30397.5|30307.5|23
1654759890000|2022-06-09 07:31:30|30400.5|30310.5|30400.4|30310.4|30400.9|30310.9|30399.7|30309.7|17
1654759900000|2022-06-09 07:31:40|30400.2|30310.2|30397.3|30307.3|30400.3|30310.3|30396.4|30306.4|31
1654759910000|2022-06-09 07:31:50|30398.8|30308.8|30394.8|30304.8|30398.9|30308.9|30394.1|30304.1|21
1654759920000|2022-06-09 07:32:00|30394.9|30304.9|30395.1|30305.1|30395.1|30305.1|30394.3|30304.3|8
1654759930000|2022-06-09 07:32:10|30394.8|30304.8|30393.9|30303.9|30394.8|30304.8|30393.9|30303.9|2
1654759940000|2022-06-09 07:32:20|30394.8|30304.8|30393.9|30303.9|30395.1|30305.1|30393.9|30303.9|13
1654759950000|2022-06-09 07:32:30|30394|30304|30394.1|30304.1|30394.7|30304.7|30393|30303|20
1654759960000|2022-06-09 07:32:40|30392.8|30302.8|30392.9|30302.9|30393.9|30303.9|30392.1|30302.1|19
1654759970000|2022-06-09 07:32:50|30393.1|30303.1|30393.1|30303.1|30395.2|30305.2|30391.5|30301.5|24
1654759980000|2022-06-09 07:33:00|30393.5|30303.5|30384.2|30294.2|30395.2|30305.2|30384.1|30294.1|20
1654759990000|2022-06-09 07:33:10|30384.3|30294.3|30378.9|30288.9|30386.5|30296.5|30378.2|30288.2|27
1654760000000|2022-06-09 07:33:20|30379.5|30289.5|30379.7|30289.7|30380.3|30290.3|30379.3|30289.3|13
1654760010000|2022-06-09 07:33:30|30379.8|30289.8|30385.9|30295.9|30386.2|30296.2|30379.8|30289.8|24
1654760020000|2022-06-09 07:33:40|30385.8|30295.8|30384.5|30294.5|30386.2|30296.2|30384.1|30294.1|23
1654760030000|2022-06-09 07:33:50|30384.8|30294.8|30382.2|30292.2|30385.6|30295.6|30381.7|30291.7|16
1654760040000|2022-06-09 07:34:00|30382.5|30292.5|30372.5|30282.5|30382.8|30292.8|30368.9|30278.9|27
1654760050000|2022-06-09 07:34:10|30373.6|30283.6|30373.1|30283.1|30375.6|30285.6|30372.8|30282.8|29
1654760060000|2022-06-09 07:34:20|30373.3|30283.3|30372.5|30282.5|30373.5|30283.5|30372.3|30282.3|18
1654760070000|2022-06-09 07:34:30|30372.7|30282.7|30373|30283|30377.3|30287.3|30372.7|30282.7|26
1654760080000|2022-06-09 07:34:40|30373.2|30283.2|30373.5|30283.5|30374.9|30284.9|30373.2|30283.2|23
1654760090000|2022-06-09 07:34:50|30373|30283|30374|30284|30374.8|30284.8|30373|30283|34
1654760100000|2022-06-09 07:35:00|30374.2|30284.2|30373.1|30283.1|30374.2|30284.2|30371|30281|21
1654760110000|2022-06-09 07:35:10|30372.4|30282.4|30371.8|30281.8|30373.3|30283.3|30369.9|30279.9|29
1654760120000|2022-06-09 07:35:20|30372.5|30282.5|30368.7|30278.7|30372.5|30282.5|30367.4|30277.4|31
1654760130000|2022-06-09 07:35:30|30368.3|30278.3|30365.8|30275.8|30369.3|30279.3|30365.3|30275.3|31
1654760140000|2022-06-09 07:35:40|30365.9|30275.9|30367.4|30277.4|30368.2|30278.2|30365.9|30275.9|18
1654760150000|2022-06-09 07:35:50|30366|30276|30366.2|30276.2|30366.7|30276.7|30364.4|30274.4|31
1654760160000|2022-06-09 07:36:00|30366.4|30276.4|30369.4|30279.4|30370.4|30280.4|30366.4|30276.4|22
1654760170000|2022-06-09 07:36:10|30369.5|30279.5|30367.9|30277.9|30369.5|30279.5|30363|30273|31
1654760180000|2022-06-09 07:36:20|30367.8|30277.8|30363.8|30273.8|30368.8|30278.8|30363.5|30273.5|22
1654760190000|2022-06-09 07:36:30|30363|30273|30364.5|30274.5|30365.5|30275.5|30362|30272|28
1654760200000|2022-06-09 07:36:40|30364.6|30274.6|30364|30274|30364.7|30274.7|30363.3|30273.3|25
1654760210000|2022-06-09 07:36:50|30363.5|30273.5|30369.5|30279.5|30370.4|30280.4|30362.6|30272.6|29
1654760220000|2022-06-09 07:37:00|30368.6|30278.6|30368.8|30278.8|30370.1|30280.1|30368.3|30278.3|30
1654760230000|2022-06-09 07:37:10|30369.6|30279.6|30370|30280|30370.4|30280.4|30368|30278|30
1654760240000|2022-06-09 07:37:20|30369.8|30279.8|30370.4|30280.4|30370.5|30280.5|30369.4|30279.4|22
1654760250000|2022-06-09 07:37:30|30370.3|30280.3|30369.9|30279.9|30370.3|30280.3|30369.1|30279.1|25
1654760260000|2022-06-09 07:37:40|30370.2|30280.2|30369.6|30279.6|30370.7|30280.7|30369.3|30279.3|24
1654760270000|2022-06-09 07:37:50|30369.7|30279.7|30370.1|30280.1|30370.3|30280.3|30367.8|30277.8|23
1654760280000|2022-06-09 07:38:00|30371.8|30281.8|30370.7|30280.7|30373.5|30283.5|30370.7|30280.7|24
1654760290000|2022-06-09 07:38:10|30370.6|30280.6|30371.9|30281.9|30371.9|30281.9|30370.6|30280.6|28
1654760300000|2022-06-09 07:38:20|30372|30282|30371.6|30281.6|30372.3|30282.3|30370.7|30280.7|27
1654760310000|2022-06-09 07:38:30|30371.4|30281.4|30369.7|30279.7|30371.7|30281.7|30367.8|30277.8|22
1654760320000|2022-06-09 07:38:40|30369.6|30279.6|30371|30281|30371.2|30281.2|30369.4|30279.4|24
1654760330000|2022-06-09 07:38:50|30369.1|30279.1|30370|30280|30370.7|30280.7|30368.7|30278.7|25
1654760340000|2022-06-09 07:39:00|30370.1|30280.1|30382.2|30292.2|30385.8|30295.8|30370.1|30280.1|31
1654760350000|2022-06-09 07:39:10|30381.8|30291.8|30382.3|30292.3|30386.4|30296.4|30381.8|30291.8|23
1654760360000|2022-06-09 07:39:20|30381.8|30291.8|30377.2|30287.2|30385.2|30295.2|30377.2|30287.2|26
1654760370000|2022-06-09 07:39:30|30377|30287|30380.2|30290.2|30384.9|30294.9|30376.9|30286.9|31
1654760380000|2022-06-09 07:39:40|30380.3|30290.3|30377.6|30287.6|30380.3|30290.3|30376.7|30286.7|13
1654760390000|2022-06-09 07:39:50|30379.6|30289.6|30384.5|30294.5|30384.6|30294.6|30379.1|30289.1|19
1654760400000|2022-06-09 07:40:00|30384.6|30294.6|30380.1|30290.1|30384.6|30294.6|30375.3|30285.3|22
1654760410000|2022-06-09 07:40:10|30380|30290|30379.9|30289.9|30380.5|30290.5|30377.1|30287.1|22
1654760420000|2022-06-09 07:40:20|30380|30290|30378.5|30288.5|30380.2|30290.2|30375.2|30285.2|20
1654760430000|2022-06-09 07:40:30|30379.6|30289.6|30388.7|30298.7|30388.7|30298.7|30376.8|30286.8|18
1654760440000|2022-06-09 07:40:40|30388.6|30298.6|30383.1|30293.1|30388.6|30298.6|30382.4|30292.4|29
1654760450000|2022-06-09 07:40:50|30383.3|30293.3|30385.1|30295.1|30386.4|30296.4|30382.8|30292.8|18
1654760460000|2022-06-09 07:41:00|30386.5|30296.5|30391.8|30301.8|30392.7|30302.7|30386.1|30296.1|34
1654760470000|2022-06-09 07:41:10|30392.1|30302.1|30396.1|30306.1|30398.4|30308.4|30392.1|30302.1|20
1654760480000|2022-06-09 07:41:20|30396|30306|30397.8|30307.8|30397.8|30307.8|30396|30306|18
1654760490000|2022-06-09 07:41:30|30397.3|30307.3|30396.9|30306.9|30399.7|30309.7|30396.1|30306.1|28
1654760500000|2022-06-09 07:41:40|30397|30307|30399.2|30309.2|30399.5|30309.5|30393.6|30303.6|32
1654760510000|2022-06-09 07:41:50|30398.5|30308.5|30401.5|30311.5|30406.8|30316.8|30398.2|30308.2|34
1654760520000|2022-06-09 07:42:00|30402|30312|30401.1|30311.1|30404.2|30314.2|30395.7|30305.7|33
1654760530000|2022-06-09 07:42:10|30400.6|30310.6|30405.4|30315.4|30406.1|30316.1|30400.1|30310.1|25
1654760540000|2022-06-09 07:42:20|30405.7|30315.7|30404.8|30314.8|30405.7|30315.7|30403.5|30313.5|18
1654760550000|2022-06-09 07:42:30|30405.2|30315.2|30405.2|30315.2|30406.2|30316.2|30403.8|30313.8|14
1654760560000|2022-06-09 07:42:40|30405.5|30315.5|30404.2|30314.2|30405.6|30315.6|30403.6|30313.6|16
1654760570000|2022-06-09 07:42:50|30404.7|30314.7|30403.5|30313.5|30404.9|30314.9|30403.4|30313.4|18
1654760580000|2022-06-09 07:43:00|30403.6|30313.6|30404|30314|30404.3|30314.3|30403|30313|16
1654760590000|2022-06-09 07:43:10|30403.9|30313.9|30404.5|30314.5|30404.6|30314.6|30403.7|30313.7|14
1654760600000|2022-06-09 07:43:20|30404.3|30314.3|30403|30313|30404.8|30314.8|30403|30313|18
1654760610000|2022-06-09 07:43:30|30402.3|30312.3|30399.4|30309.4|30402.3|30312.3|30397.5|30307.5|25
1654760620000|2022-06-09 07:43:40|30399.5|30309.5|30398.7|30308.7|30399.5|30309.5|30396.1|30306.1|29
1654760630000|2022-06-09 07:43:50|30397.9|30307.9|30400.5|30310.5|30401.4|30311.4|30397.7|30307.7|24
1654760640000|2022-06-09 07:44:00|30400.4|30310.4|30401.9|30311.9|30404.6|30314.6|30400.4|30310.4|26
1654760650000|2022-06-09 07:44:10|30402|30312|30400.4|30310.4|30403.3|30313.3|30400.4|30310.4|26
1654760660000|2022-06-09 07:44:20|30400.3|30310.3|30401.6|30311.6|30402.1|30312.1|30400.3|30310.3|22
1654760670000|2022-06-09 07:44:30|30400.2|30310.2|30400.8|30310.8|30401.1|30311.1|30399.9|30309.9|16
1654760680000|2022-06-09 07:44:40|30400.7|30310.7|30401.2|30311.2|30401.4|30311.4|30400.2|30310.2|19
1654760690000|2022-06-09 07:44:50|30401.1|30311.1|30401.1|30311.1|30401.5|30311.5|30400.6|30310.6|24
1654760700000|2022-06-09 07:45:00|30401.3|30311.3|30398.6|30308.6|30401.4|30311.4|30398.2|30308.2|15
1654760710000|2022-06-09 07:45:10|30398.2|30308.2|30397.8|30307.8|30398.8|30308.8|30397.8|30307.8|8
1654760720000|2022-06-09 07:45:20|30397|30307|30392.6|30302.6|30398.6|30308.6|30390.7|30300.7|21
1654760730000|2022-06-09 07:45:30|30392.5|30302.5|30392.5|30302.5|30392.8|30302.8|30391.8|30301.8|24
1654760740000|2022-06-09 07:45:40|30392.4|30302.4|30408.9|30318.9|30408.9|30318.9|30391|30301|29
1654760750000|2022-06-09 07:45:50|30409.3|30319.3|30425.1|30335.1|30427.3|30337.3|30409.3|30319.3|30
1654760760000|2022-06-09 07:46:00|30426.7|30336.7|30433.3|30343.3|30433.3|30343.3|30424.5|30334.5|29
1654760770000|2022-06-09 07:46:10|30432|30342|30450.9|30360.9|30454.7|30364.7|30432|30342|25
1654760780000|2022-06-09 07:46:20|30453.4|30363.4|30459.6|30369.6|30464|30374|30450.9|30360.9|33
1654760790000|2022-06-09 07:46:30|30459.7|30369.7|30465.2|30375.2|30465.7|30375.7|30454.7|30364.7|33
1654760800000|2022-06-09 07:46:40|30464.4|30374.4|30470.3|30380.3|30471.9|30381.9|30459.7|30369.7|29
1654760810000|2022-06-09 07:46:50|30470|30380|30483.5|30393.5|30490.9|30400.9|30469.8|30379.8|31
1654760820000|2022-06-09 07:47:00|30482.1|30392.1|30487.6|30397.6|30489.9|30399.9|30482.1|30392.1|34
1654760830000|2022-06-09 07:47:10|30487.5|30397.5|30490|30400|30500.4|30410.4|30484.5|30394.5|35
1654760840000|2022-06-09 07:47:20|30493|30403|30476.9|30386.9|30499.2|30409.2|30476.9|30386.9|35
1654760850000|2022-06-09 07:47:30|30476.2|30386.2|30460|30370|30476.8|30386.8|30458.2|30368.2|35
1654760860000|2022-06-09 07:47:40|30460.4|30370.4|30462.8|30372.8|30462.9|30372.9|30458.6|30368.6|32
1654760870000|2022-06-09 07:47:50|30462.6|30372.6|30459.1|30369.1|30462.8|30372.8|30459.1|30369.1|30
1654760880000|2022-06-09 07:48:00|30457.1|30367.1|30470.2|30380.2|30471.6|30381.6|30455.3|30365.3|37
1654760890000|2022-06-09 07:48:10|30469.9|30379.9|30471.6|30381.6|30473.6|30383.6|30467.8|30377.8|36
1654760900000|2022-06-09 07:48:20|30471.9|30381.9|30462.8|30372.8|30472.4|30382.4|30462.8|30372.8|25
1654760910000|2022-06-09 07:48:30|30462.7|30372.7|30462.6|30372.6|30464.5|30374.5|30461.6|30371.6|28
1654760920000|2022-06-09 07:48:40|30462.9|30372.9|30461.3|30371.3|30464.1|30374.1|30460.6|30370.6|27
1654760930000|2022-06-09 07:48:50|30461.1|30371.1|30464.6|30374.6|30467|30377|30459.6|30369.6|25
1654760940000|2022-06-09 07:49:00|30464.5|30374.5|30459.9|30369.9|30464.5|30374.5|30458.6|30368.6|32
1654760950000|2022-06-09 07:49:10|30459.4|30369.4|30459.2|30369.2|30459.9|30369.9|30457.9|30367.9|17
1654760960000|2022-06-09 07:49:20|30459.7|30369.7|30459.6|30369.6|30460.9|30370.9|30459|30369|15
1654760970000|2022-06-09 07:49:30|30458.6|30368.6|30462.5|30372.5|30462.5|30372.5|30458.6|30368.6|30
1654760980000|2022-06-09 07:49:40|30465.3|30375.3|30470.8|30380.8|30471.1|30381.1|30465.3|30375.3|31
1654760990000|2022-06-09 07:49:50|30471.1|30381.1|30470.2|30380.2|30471.3|30381.3|30470.2|30380.2|26
1654761000000|2022-06-09 07:50:00|30470.6|30380.6|30470.4|30380.4|30471.5|30381.5|30470.4|30380.4|25
1654761010000|2022-06-09 07:50:10|30470.3|30380.3|30470.6|30380.6|30471.3|30381.3|30469.6|30379.6|18
1654761020000|2022-06-09 07:50:20|30470.1|30380.1|30469.1|30379.1|30470.9|30380.9|30466.4|30376.4|23
1654761030000|2022-06-09 07:50:30|30468.6|30378.6|30469|30379|30469.4|30379.4|30467.4|30377.4|21
1654761040000|2022-06-09 07:50:40|30469.2|30379.2|30468.1|30378.1|30469.4|30379.4|30467.9|30377.9|30
1654761050000|2022-06-09 07:50:50|30468.4|30378.4|30465.6|30375.6|30468.5|30378.5|30465.4|30375.4|30
1654761060000|2022-06-09 07:51:00|30465.4|30375.4|30471|30381|30471.3|30381.3|30464.5|30374.5|25
1654761070000|2022-06-09 07:51:10|30471.1|30381.1|30473.7|30383.7|30475.7|30385.7|30470.4|30380.4|21
1654761080000|2022-06-09 07:51:20|30473.3|30383.3|30486.3|30396.3|30488.9|30398.9|30470.4|30380.4|25
1654761090000|2022-06-09 07:51:30|30495.9|30405.9|30497.1|30407.1|30498.8|30408.8|30493.4|30403.4|28
1654761100000|2022-06-09 07:51:40|30497.6|30407.6|30502.2|30412.2|30507.6|30417.6|30497.1|30407.1|31
1654761110000|2022-06-09 07:51:50|30497.1|30407.1|30499|30409|30503.7|30413.7|30497.1|30407.1|36
1654761120000|2022-06-09 07:52:00|30498.9|30408.9|30499.9|30409.9|30507|30417|30498.3|30408.3|30
1654761130000|2022-06-09 07:52:10|30500.3|30410.3|30500.9|30410.9|30502.1|30412.1|30492.3|30402.3|34
1654761140000|2022-06-09 07:52:20|30501|30411|30499.9|30409.9|30501|30411|30498.8|30408.8|29
1654761150000|2022-06-09 07:52:30|30500.4|30410.4|30499.4|30409.4|30501.2|30411.2|30496.9|30406.9|22
1654761160000|2022-06-09 07:52:40|30499.5|30409.5|30495.4|30405.4|30500.9|30410.9|30495.4|30405.4|20
1654761170000|2022-06-09 07:52:50|30496.5|30406.5|30487.9|30397.9|30496.5|30406.5|30487.7|30397.7|16
1654761180000|2022-06-09 07:53:00|30488|30398|30490.7|30400.7|30493.6|30403.6|30488|30398|29
1654761190000|2022-06-09 07:53:10|30492.3|30402.3|30490.4|30400.4|30495.3|30405.3|30490.4|30400.4|23
1654761200000|2022-06-09 07:53:20|30490.2|30400.2|30486.5|30396.5|30490.7|30400.7|30486.5|30396.5|12
1654761210000|2022-06-09 07:53:30|30488.2|30398.2|30475.6|30385.6|30489.1|30399.1|30474.8|30384.8|27
1654761220000|2022-06-09 07:53:40|30476.3|30386.3|30473.4|30383.4|30477.1|30387.1|30473.2|30383.2|32
1654761230000|2022-06-09 07:53:50|30472.7|30382.7|30471.4|30381.4|30473.6|30383.6|30471.4|30381.4|28
1654761240000|2022-06-09 07:54:00|30470.9|30380.9|30473.1|30383.1|30473.2|30383.2|30469.2|30379.2|25
1654761250000|2022-06-09 07:54:10|30473.2|30383.2|30475.4|30385.4|30476.3|30386.3|30473.1|30383.1|25
1654761260000|2022-06-09 07:54:20|30475.5|30385.5|30475.4|30385.4|30476|30386|30474.9|30384.9|19
1654761270000|2022-06-09 07:54:30|30475.3|30385.3|30474.9|30384.9|30476.2|30386.2|30474.4|30384.4|30
1654761280000|2022-06-09 07:54:40|30474.6|30384.6|30468.1|30378.1|30474.6|30384.6|30468|30378|28
1654761290000|2022-06-09 07:54:50|30466.7|30376.7|30473.7|30383.7|30474.3|30384.3|30466.7|30376.7|33
1654761300000|2022-06-09 07:55:00|30472.3|30382.3|30469.7|30379.7|30472.3|30382.3|30467.9|30377.9|33
1654761310000|2022-06-09 07:55:10|30469|30379|30472|30382|30473.1|30383.1|30467.2|30377.2|35
1654761320000|2022-06-09 07:55:20|30472.1|30382.1|30471.7|30381.7|30472.4|30382.4|30471.1|30381.1|22
1654761330000|2022-06-09 07:55:30|30472.3|30382.3|30472.3|30382.3|30474.3|30384.3|30470.7|30380.7|32
1654761340000|2022-06-09 07:55:40|30472.2|30382.2|30473.6|30383.6|30473.6|30383.6|30471.5|30381.5|27
1654761350000|2022-06-09 07:55:50|30472.3|30382.3|30472|30382|30474.6|30384.6|30471.1|30381.1|29
1654761360000|2022-06-09 07:56:00|30472.1|30382.1|30478.3|30388.3|30478.9|30388.9|30471.8|30381.8|30
1654761370000|2022-06-09 07:56:10|30478.9|30388.9|30496.7|30406.7|30497.4|30407.4|30478|30388|29
1654761380000|2022-06-09 07:56:20|30494.8|30404.8|30493.7|30403.7|30497.4|30407.4|30493.7|30403.7|26
1654761390000|2022-06-09 07:56:30|30494.8|30404.8|30488.7|30398.7|30494.8|30404.8|30487.4|30397.4|29
1654761400000|2022-06-09 07:56:40|30488.3|30398.3|30488.6|30398.6|30491.1|30401.1|30488.3|30398.3|29
1654761410000|2022-06-09 07:56:50|30488|30398|30487.7|30397.7|30490.1|30400.1|30487.3|30397.3|24
1654761420000|2022-06-09 07:57:00|30487.8|30397.8|30491.5|30401.5|30493.3|30403.3|30487.7|30397.7|32
1654761430000|2022-06-09 07:57:10|30490.2|30400.2|30492|30402|30493|30403|30489.2|30399.2|31
1654761440000|2022-06-09 07:57:20|30491.2|30401.2|30492.2|30402.2|30492.6|30402.6|30489.5|30399.5|30
1654761450000|2022-06-09 07:57:30|30492.8|30402.8|30492.3|30402.3|30493.5|30403.5|30490.5|30400.5|26
1654761460000|2022-06-09 07:57:40|30491.9|30401.9|30491|30401|30492.2|30402.2|30490.2|30400.2|25
1654761470000|2022-06-09 07:57:50|30491.7|30401.7|30491.8|30401.8|30491.8|30401.8|30490.7|30400.7|28
1654761480000|2022-06-09 07:58:00|30491.6|30401.6|30499.8|30409.8|30501.7|30411.7|30491.1|30401.1|27
1654761490000|2022-06-09 07:58:10|30500.2|30410.2|30505.2|30415.2|30507.6|30417.6|30499.8|30409.8|27
1654761500000|2022-06-09 07:58:20|30504.5|30414.5|30504.2|30414.2|30507.6|30417.6|30504.2|30414.2|31
1654761510000|2022-06-09 07:58:30|30504.5|30414.5|30504.9|30414.9|30505.9|30415.9|30504.2|30414.2|23
1654761520000|2022-06-09 07:58:40|30505|30415|30504.5|30414.5|30509.5|30419.5|30504.2|30414.2|31
1654761530000|2022-06-09 07:58:50|30504.6|30414.6|30499|30409|30504.6|30414.6|30498.2|30408.2|28
1654761540000|2022-06-09 07:59:00|30500.9|30410.9|30499.4|30409.4|30502.6|30412.6|30499.1|30409.1|33
1654761550000|2022-06-09 07:59:10|30499.8|30409.8|30502.2|30412.2|30503.7|30413.7|30499.3|30409.3|28
1654761560000|2022-06-09 07:59:20|30501.9|30411.9|30502.6|30412.6|30504.3|30414.3|30500.9|30410.9|25
1654761570000|2022-06-09 07:59:30|30502.2|30412.2|30505.3|30415.3|30505.8|30415.8|30499.7|30409.7|34
1654761580000|2022-06-09 07:59:40|30505.5|30415.5|30505.4|30415.4|30508.6|30418.6|30505.4|30415.4|32
1654761590000|2022-06-09 07:59:50|30505.8|30415.8|30511|30421|30514.8|30424.8|30505.4|30415.4|35
1654761600000|2022-06-09 08:00:00|30510.6|30420.6|30513.4|30423.4|30513.8|30423.8|30509.9|30419.9|25
1654761610000|2022-06-09 08:00:10|30511.8|30421.8|30512.7|30422.7|30515|30425|30511.8|30421.8|29
1654761620000|2022-06-09 08:00:20|30512.8|30422.8|30505.9|30415.9|30514.4|30424.4|30505.9|30415.9|34
1654761630000|2022-06-09 08:00:30|30506.1|30416.1|30498.1|30408.1|30508.7|30418.7|30497.7|30407.7|31
1654761640000|2022-06-09 08:00:40|30497.4|30407.4|30512.4|30422.4|30513.8|30423.8|30497.4|30407.4|35
1654761650000|2022-06-09 08:00:50|30512.8|30422.8|30515.9|30425.9|30515.9|30425.9|30512.8|30422.8|33
1654761660000|2022-06-09 08:01:00|30515.3|30425.3|30579.1|30489.1|30581.2|30491.2|30515.1|30425.1|33
1654761670000|2022-06-09 08:01:10|30583|30493|30549|30459|30583|30493|30545.1|30455.1|37
1654761680000|2022-06-09 08:01:20|30548.8|30458.8|30525.4|30435.4|30550.1|30460.1|30525.2|30435.2|36
1654761690000|2022-06-09 08:01:30|30527.3|30437.3|30520.3|30430.3|30532|30442|30520.3|30430.3|35
1654761700000|2022-06-09 08:01:40|30521.9|30431.9|30528.4|30438.4|30533.7|30443.7|30521.9|30431.9|39
1654761710000|2022-06-09 08:01:50|30530.5|30440.5|30534|30444|30539.6|30449.6|30530.5|30440.5|39
1654761720000|2022-06-09 08:02:00|30532.7|30442.7|30510|30420|30533.3|30443.3|30510|30420|39
1654761730000|2022-06-09 08:02:10|30505.2|30415.2|30494.2|30404.2|30505.2|30415.2|30490.6|30400.6|34
1654761740000|2022-06-09 08:02:20|30492.9|30402.9|30499.9|30409.9|30499.9|30409.9|30490.4|30400.4|35
1654761750000|2022-06-09 08:02:30|30498.8|30408.8|30498.1|30408.1|30501.8|30411.8|30491.6|30401.6|37
1654761760000|2022-06-09 08:02:40|30498.3|30408.3|30489.2|30399.2|30504.5|30414.5|30489|30399|35
1654761770000|2022-06-09 08:02:50|30487.4|30397.4|30494.9|30404.9|30494.9|30404.9|30486.8|30396.8|35
1654761780000|2022-06-09 08:03:00|30498.5|30408.5|30492.2|30402.2|30500.1|30410.1|30488.7|30398.7|36
1654761790000|2022-06-09 08:03:10|30491.5|30401.5|30490.5|30400.5|30497.1|30407.1|30490.5|30400.5|37
1654761800000|2022-06-09 08:03:20|30490.6|30400.6|30487|30397|30491.9|30401.9|30486|30396|37
1654761810000|2022-06-09 08:03:30|30487.5|30397.5|30482.4|30392.4|30489.3|30399.3|30482.4|30392.4|36
1654761820000|2022-06-09 08:03:40|30482.3|30392.3|30488.6|30398.6|30489.8|30399.8|30480.6|30390.6|35
1654761830000|2022-06-09 08:03:50|30489.8|30399.8|30482.9|30392.9|30489.8|30399.8|30482.5|30392.5|36
1654761840000|2022-06-09 08:04:00|30482.2|30392.2|30487.2|30397.2|30487.2|30397.2|30482.2|30392.2|26
1654761850000|2022-06-09 08:04:10|30489|30399|30497.8|30407.8|30499.3|30409.3|30488.6|30398.6|37
1654761860000|2022-06-09 08:04:20|30498.3|30408.3|30505.7|30415.7|30506|30416|30496.2|30406.2|38
1654761870000|2022-06-09 08:04:30|30505.5|30415.5|30505.1|30415.1|30506.3|30416.3|30503.2|30413.2|32
1654761880000|2022-06-09 08:04:40|30505.3|30415.3|30491.4|30401.4|30506|30416|30490.9|30400.9|36
1654761890000|2022-06-09 08:04:50|30491.1|30401.1|30483.7|30393.7|30491.1|30401.1|30482.4|30392.4|36
1654761900000|2022-06-09 08:05:00|30484.7|30394.7|30488|30398|30488.9|30398.9|30482.8|30392.8|35
1654761910000|2022-06-09 08:05:10|30488.1|30398.1|30487.6|30397.6|30489.2|30399.2|30485.7|30395.7|31
1654761920000|2022-06-09 08:05:20|30487.8|30397.8|30491.9|30401.9|30492.1|30402.1|30486.6|30396.6|23
1654761930000|2022-06-09 08:05:30|30492.3|30402.3|30495|30405|30495.1|30405.1|30490.7|30400.7|33
1654761940000|2022-06-09 08:05:40|30494.9|30404.9|30498.4|30408.4|30498.4|30408.4|30494.4|30404.4|21
1654761950000|2022-06-09 08:05:50|30498.1|30408.1|30498.8|30408.8|30502.7|30412.7|30498.1|30408.1|30
1654761960000|2022-06-09 08:06:00|30499.8|30409.8|30496.1|30406.1|30499.8|30409.8|30489.6|30399.6|34
1654761970000|2022-06-09 08:06:10|30495.8|30405.8|30491|30401|30496|30406|30490|30400|34
1654761980000|2022-06-09 08:06:20|30491.2|30401.2|30491.6|30401.6|30492.9|30402.9|30486.8|30396.8|36
1654761990000|2022-06-09 08:06:30|30492.5|30402.5|30494.5|30404.5|30498.1|30408.1|30492.5|30402.5|33
1654762000000|2022-06-09 08:06:40|30494.3|30404.3|30482.2|30392.2|30494.3|30404.3|30481.8|30391.8|28
1654762010000|2022-06-09 08:06:50|30482.3|30392.3|30473.2|30383.2|30482.5|30392.5|30473.2|30383.2|34
1654762020000|2022-06-09 08:07:00|30472.9|30382.9|30469.4|30379.4|30475.5|30385.5|30467.2|30377.2|34
1654762030000|2022-06-09 08:07:10|30470.2|30380.2|30473.9|30383.9|30478.3|30388.3|30468.2|30378.2|35
1654762040000|2022-06-09 08:07:20|30471.5|30381.5|30463.3|30373.3|30471.8|30381.8|30461.5|30371.5|34
1654762050000|2022-06-09 08:07:30|30463.4|30373.4|30454.9|30364.9|30463.4|30373.4|30448|30358|30
1654762060000|2022-06-09 08:07:40|30454.6|30364.6|30457.3|30367.3|30460.6|30370.6|30454.6|30364.6|34
1654762070000|2022-06-09 08:07:50|30458.1|30368.1|30458.1|30368.1|30459.5|30369.5|30457|30367|32
1654762080000|2022-06-09 08:08:00|30458|30368|30454.6|30364.6|30459|30369|30451.5|30361.5|38
1654762090000|2022-06-09 08:08:10|30455|30365|30454.5|30364.5|30456.7|30366.7|30453.7|30363.7|36
1654762100000|2022-06-09 08:08:20|30456.1|30366.1|30453.7|30363.7|30456.4|30366.4|30453.7|30363.7|31
1654762110000|2022-06-09 08:08:30|30454|30364|30454.4|30364.4|30455|30365|30452.7|30362.7|30
1654762120000|2022-06-09 08:08:40|30454.2|30364.2|30445.3|30355.3|30454.2|30364.2|30443.2|30353.2|37
1654762130000|2022-06-09 08:08:50|30444.2|30354.2|30439.3|30349.3|30444.6|30354.6|30439.3|30349.3|28
1654762140000|2022-06-09 08:09:00|30438.3|30348.3|30443.1|30353.1|30443.1|30353.1|30435|30345|30
1654762150000|2022-06-09 08:09:10|30443.7|30353.7|30439.9|30349.9|30453|30363|30439.9|30349.9|35
1654762160000|2022-06-09 08:09:20|30439.4|30349.4|30446.8|30356.8|30447.2|30357.2|30439.1|30349.1|37
1654762170000|2022-06-09 08:09:30|30446.2|30356.2|30452.6|30362.6|30452.6|30362.6|30446|30356|29
1654762180000|2022-06-09 08:09:40|30452.9|30362.9|30453.3|30363.3|30454.1|30364.1|30451.9|30361.9|33
1654762190000|2022-06-09 08:09:50|30453.1|30363.1|30452.2|30362.2|30454.2|30364.2|30450.4|30360.4|28
1654762200000|2022-06-09 08:10:00|30452.5|30362.5|30451.9|30361.9|30453.4|30363.4|30451.1|30361.1|30
1654762210000|2022-06-09 08:10:10|30451|30361|30445|30355|30452.1|30362.1|30445|30355|31
1654762220000|2022-06-09 08:10:20|30447|30357|30445.6|30355.6|30447.7|30357.7|30443.3|30353.3|30
1654762230000|2022-06-09 08:10:30|30445.4|30355.4|30447.1|30357.1|30447.4|30357.4|30443|30353|27
1654762240000|2022-06-09 08:10:40|30446.7|30356.7|30447.2|30357.2|30448.5|30358.5|30446|30356|32
1654762250000|2022-06-09 08:10:50|30447.8|30357.8|30447.8|30357.8|30448.7|30358.7|30446.8|30356.8|33
1654762260000|2022-06-09 08:11:00|30447.9|30357.9|30440.9|30350.9|30447.9|30357.9|30439.8|30349.8|29
1654762270000|2022-06-09 08:11:10|30441.4|30351.4|30443.4|30353.4|30445|30355|30439|30349|26
1654762280000|2022-06-09 08:11:20|30444.7|30354.7|30444.7|30354.7|30447.8|30357.8|30444|30354|30
1654762290000|2022-06-09 08:11:30|30443.8|30353.8|30438.5|30348.5|30444.7|30354.7|30438.1|30348.1|21
1654762300000|2022-06-09 08:11:40|30438|30348|30421.9|30331.9|30438.2|30348.2|30421.9|30331.9|29
1654762310000|2022-06-09 08:11:50|30423.3|30333.3|30422.6|30332.6|30423.6|30333.6|30420.4|30330.4|27
1654762320000|2022-06-09 08:12:00|30421.5|30331.5|30422.8|30332.8|30423.3|30333.3|30421.4|30331.4|29
1654762330000|2022-06-09 08:12:10|30422.7|30332.7|30423.9|30333.9|30423.9|30333.9|30420.9|30330.9|23
1654762340000|2022-06-09 08:12:20|30422.9|30332.9|30424.2|30334.2|30424.6|30334.6|30422.8|30332.8|16
1654762350000|2022-06-09 08:12:30|30423.3|30333.3|30422.8|30332.8|30424.2|30334.2|30421.8|30331.8|19
1654762360000|2022-06-09 08:12:40|30421.9|30331.9|30416.4|30326.4|30422.9|30332.9|30411.5|30321.5|25
1654762370000|2022-06-09 08:12:50|30416.2|30326.2|30416.5|30326.5|30418.1|30328.1|30412|30322|27
1654762380000|2022-06-09 08:13:00|30416.3|30326.3|30415.8|30325.8|30421|30331|30414.5|30324.5|31
1654762390000|2022-06-09 08:13:10|30415.1|30325.1|30414.1|30324.1|30417.5|30327.5|30413.3|30323.3|25
1654762400000|2022-06-09 08:13:20|30415|30325|30417.2|30327.2|30418.5|30328.5|30414.6|30324.6|27
1654762410000|2022-06-09 08:13:30|30414.4|30324.4|30418.3|30328.3|30418.7|30328.7|30414.4|30324.4|22
1654762420000|2022-06-09 08:13:40|30419.3|30329.3|30418.9|30328.9|30421.8|30331.8|30418.9|30328.9|20
1654762430000|2022-06-09 08:13:50|30419.2|30329.2|30419.4|30329.4|30420.5|30330.5|30418.7|30328.7|10
1654762440000|2022-06-09 08:14:00|30419.1|30329.1|30419.1|30329.1|30420.7|30330.7|30419.1|30329.1|13
1654762450000|2022-06-09 08:14:10|30420.8|30330.8|30422.7|30332.7|30424|30334|30420.3|30330.3|13
1654762460000|2022-06-09 08:14:20|30423.5|30333.5|30418|30328|30424.8|30334.8|30416.3|30326.3|27
1654762470000|2022-06-09 08:14:30|30417.9|30327.9|30417.3|30327.3|30419.4|30329.4|30417.2|30327.2|30
1654762480000|2022-06-09 08:14:40|30417.8|30327.8|30410|30320|30417.9|30327.9|30407.1|30317.1|32
1654762490000|2022-06-09 08:14:50|30409.1|30319.1|30414.2|30324.2|30414.7|30324.7|30408.7|30318.7|15
1654762500000|2022-06-09 08:15:00|30416.1|30326.1|30410.8|30320.8|30416.1|30326.1|30401.3|30311.3|34
1654762510000|2022-06-09 08:15:10|30410.9|30320.9|30405.7|30315.7|30410.9|30320.9|30404.8|30314.8|28
1654762520000|2022-06-09 08:15:20|30405.2|30315.2|30406.5|30316.5|30407.2|30317.2|30404.4|30314.4|28
1654762530000|2022-06-09 08:15:30|30406.9|30316.9|30412.7|30322.7|30413.5|30323.5|30404|30314|34
1654762540000|2022-06-09 08:15:40|30412.6|30322.6|30403.8|30313.8|30412.6|30322.6|30403.3|30313.3|28
1654762550000|2022-06-09 08:15:50|30403.5|30313.5|30411.6|30321.6|30411.6|30321.6|30400.3|30310.3|34
1654762560000|2022-06-09 08:16:00|30411.8|30321.8|30399|30309|30414|30324|30398.3|30308.3|36
1654762570000|2022-06-09 08:16:10|30398.9|30308.9|30398.4|30308.4|30399.8|30309.8|30397.5|30307.5|17
1654762580000|2022-06-09 08:16:20|30398.3|30308.3|30396.3|30306.3|30399.6|30309.6|30396.3|30306.3|28
1654762590000|2022-06-09 08:16:30|30396.6|30306.6|30385.2|30295.2|30398.7|30308.7|30384|30294|33
1654762600000|2022-06-09 08:16:40|30385.3|30295.3|30386|30296|30387.5|30297.5|30384.5|30294.5|27
1654762610000|2022-06-09 08:16:50|30385.5|30295.5|30385.7|30295.7|30386.5|30296.5|30385.5|30295.5|19
1654762620000|2022-06-09 08:17:00|30385.9|30295.9|30384.5|30294.5|30386.3|30296.3|30384.2|30294.2|29
1654762630000|2022-06-09 08:17:10|30383.9|30293.9|30390.7|30300.7|30390.7|30300.7|30383.9|30293.9|32
1654762640000|2022-06-09 08:17:20|30390.5|30300.5|30389.6|30299.6|30390.5|30300.5|30389.2|30299.2|14
1654762650000|2022-06-09 08:17:30|30389.8|30299.8|30390.5|30300.5|30390.5|30300.5|30388.8|30298.8|21
1654762660000|2022-06-09 08:17:40|30390.3|30300.3|30390|30300|30390.6|30300.6|30387.6|30297.6|17
1654762670000|2022-06-09 08:17:50|30391.5|30301.5|30401.4|30311.4|30401.4|30311.4|30391.5|30301.5|30
1654762680000|2022-06-09 08:18:00|30401.3|30311.3|30404.8|30314.8|30406.6|30316.6|30400.7|30310.7|32
1654762690000|2022-06-09 08:18:10|30405|30315|30406.9|30316.9|30406.9|30316.9|30402.1|30312.1|29
1654762700000|2022-06-09 08:18:20|30405.5|30315.5|30405.5|30315.5|30406.9|30316.9|30405.1|30315.1|21
1654762710000|2022-06-09 08:18:30|30405.9|30315.9|30402|30312|30406.4|30316.4|30401.3|30311.3|26
1654762720000|2022-06-09 08:18:40|30402.4|30312.4|30405.7|30315.7|30408.4|30318.4|30402.4|30312.4|33
1654762730000|2022-06-09 08:18:50|30407|30317|30406|30316|30407.6|30317.6|30403.9|30313.9|33
1654762740000|2022-06-09 08:19:00|30405.4|30315.4|30410.2|30320.2|30415.8|30325.8|30405.4|30315.4|26
1654762750000|2022-06-09 08:19:10|30410.6|30320.6|30436.9|30346.9|30440.3|30350.3|30410.6|30320.6|34
1654762760000|2022-06-09 08:19:20|30438.7|30348.7|30434.6|30344.6|30439.3|30349.3|30433.3|30343.3|26
1654762770000|2022-06-09 08:19:30|30436.1|30346.1|30435.1|30345.1|30436.5|30346.5|30435.1|30345.1|29
1654762780000|2022-06-09 08:19:40|30435|30345|30428.2|30338.2|30435.4|30345.4|30426.9|30336.9|35
1654762790000|2022-06-09 08:19:50|30428.5|30338.5|30429.5|30339.5|30431.2|30341.2|30428|30338|28
1654762800000|2022-06-09 08:20:00|30430.1|30340.1|30434.5|30344.5|30434.5|30344.5|30427.4|30337.4|22
1654762810000|2022-06-09 08:20:10|30434.4|30344.4|30434.4|30344.4|30434.5|30344.5|30433.6|30343.6|20
1654762820000|2022-06-09 08:20:20|30433.6|30343.6|30446.1|30356.1|30446.1|30356.1|30433.2|30343.2|26
1654762830000|2022-06-09 08:20:30|30446.2|30356.2|30443.3|30353.3|30446.2|30356.2|30443.1|30353.1|25
1654762840000|2022-06-09 08:20:40|30443.5|30353.5|30443.6|30353.6|30445.2|30355.2|30443.3|30353.3|17
1654762850000|2022-06-09 08:20:50|30444|30354|30443|30353|30445.2|30355.2|30436.5|30346.5|23
1654762860000|2022-06-09 08:21:00|30444.8|30354.8|30444.6|30354.6|30445.3|30355.3|30443.4|30353.4|23
1654762870000|2022-06-09 08:21:10|30444.9|30354.9|30449.6|30359.6|30450.4|30360.4|30444.9|30354.9|24
1654762880000|2022-06-09 08:21:20|30450.3|30360.3|30449.4|30359.4|30451.1|30361.1|30449.1|30359.1|28
1654762890000|2022-06-09 08:21:30|30449.5|30359.5|30449.9|30359.9|30450.6|30360.6|30448.9|30358.9|26
1654762900000|2022-06-09 08:21:40|30450.1|30360.1|30451.8|30361.8|30453.2|30363.2|30449.6|30359.6|23
1654762910000|2022-06-09 08:21:50|30452.1|30362.1|30449.9|30359.9|30453.3|30363.3|30448.8|30358.8|27
1654762920000|2022-06-09 08:22:00|30450.8|30360.8|30457.9|30367.9|30457.9|30367.9|30448.3|30358.3|36
1654762930000|2022-06-09 08:22:10|30454.3|30364.3|30452.4|30362.4|30459.2|30369.2|30451.2|30361.2|35
1654762940000|2022-06-09 08:22:20|30453.5|30363.5|30449.5|30359.5|30455.5|30365.5|30449|30359|32
1654762950000|2022-06-09 08:22:30|30450.9|30360.9|30451.1|30361.1|30451.6|30361.6|30448.8|30358.8|31
1654762960000|2022-06-09 08:22:40|30450.7|30360.7|30452.5|30362.5|30453.1|30363.1|30449.7|30359.7|32
1654762970000|2022-06-09 08:22:50|30454|30364|30452.7|30362.7|30455.3|30365.3|30451.4|30361.4|23
1654762980000|2022-06-09 08:23:00|30451.7|30361.7|30451.7|30361.7|30454|30364|30450.4|30360.4|26
1654762990000|2022-06-09 08:23:10|30451.9|30361.9|30464.9|30374.9|30466.2|30376.2|30449.9|30359.9|33
1654763000000|2022-06-09 08:23:20|30464.7|30374.7|30465.6|30375.6|30466.6|30376.6|30463.6|30373.6|26
1654763010000|2022-06-09 08:23:30|30464.7|30374.7|30459.8|30369.8|30464.7|30374.7|30458.4|30368.4|29
1654763020000|2022-06-09 08:23:40|30459.7|30369.7|30464.4|30374.4|30464.7|30374.7|30458.3|30368.3|25
1654763030000|2022-06-09 08:23:50|30464.8|30374.8|30467.2|30377.2|30472.1|30382.1|30463.9|30373.9|27
1654763040000|2022-06-09 08:24:00|30470.1|30380.1|30463.8|30373.8|30470.1|30380.1|30462.5|30372.5|18
1654763050000|2022-06-09 08:24:10|30463.7|30373.7|30463.5|30373.5|30465.1|30375.1|30463.2|30373.2|17
1654763060000|2022-06-09 08:24:20|30463.4|30373.4|30460.1|30370.1|30465.1|30375.1|30460|30370|23
1654763070000|2022-06-09 08:24:30|30460.9|30370.9|30461.7|30371.7|30461.7|30371.7|30459.8|30369.8|23
1654763080000|2022-06-09 08:24:40|30461.8|30371.8|30468.3|30378.3|30468.3|30378.3|30460.9|30370.9|17
1654763090000|2022-06-09 08:24:50|30465.9|30375.9|30466.4|30376.4|30467.9|30377.9|30462.9|30372.9|30
1654763100000|2022-06-09 08:25:00|30465|30375|30460|30370|30465.9|30375.9|30456.3|30366.3|31
1654763110000|2022-06-09 08:25:10|30462.5|30372.5|30473.3|30383.3|30476|30386|30461.2|30371.2|34
1654763120000|2022-06-09 08:25:20|30473.2|30383.2|30471.7|30381.7|30474.9|30384.9|30470.5|30380.5|35
1654763130000|2022-06-09 08:25:30|30471.3|30381.3|30466.7|30376.7|30472.4|30382.4|30465.9|30375.9|29
1654763140000|2022-06-09 08:25:40|30467.1|30377.1|30466.9|30376.9|30468.9|30378.9|30466.9|30376.9|24
1654763150000|2022-06-09 08:25:50|30466.6|30376.6|30452.3|30362.3|30466.6|30376.6|30452|30362|32
1654763160000|2022-06-09 08:26:00|30452.4|30362.4|30454.6|30364.6|30454.6|30364.6|30450.9|30360.9|33
1654763170000|2022-06-09 08:26:10|30454.3|30364.3|30448.3|30358.3|30454.4|30364.4|30447.8|30357.8|31
1654763180000|2022-06-09 08:26:20|30448.8|30358.8|30447.8|30357.8|30448.9|30358.9|30447.3|30357.3|15
1654763190000|2022-06-09 08:26:30|30447.4|30357.4|30444.1|30354.1|30448|30358|30444.1|30354.1|26
1654763200000|2022-06-09 08:26:40|30445.6|30355.6|30443.8|30353.8|30446.2|30356.2|30443.8|30353.8|18
1654763210000|2022-06-09 08:26:50|30445.3|30355.3|30444.8|30354.8|30445.9|30355.9|30443.8|30353.8|30
1654763220000|2022-06-09 08:27:00|30445.7|30355.7|30449.4|30359.4|30452.1|30362.1|30445|30355|30
1654763230000|2022-06-09 08:27:10|30449.7|30359.7|30449.4|30359.4|30451.6|30361.6|30446.9|30356.9|26
1654763240000|2022-06-09 08:27:20|30449.8|30359.8|30449.3|30359.3|30450.1|30360.1|30448.4|30358.4|22
1654763250000|2022-06-09 08:27:30|30449.8|30359.8|30449.9|30359.9|30449.9|30359.9|30448.9|30358.9|27
1654763260000|2022-06-09 08:27:40|30450|30360|30450|30360|30451.1|30361.1|30449|30359|18
1654763270000|2022-06-09 08:27:50|30449|30359|30449.5|30359.5|30451.5|30361.5|30448.8|30358.8|25
1654763280000|2022-06-09 08:28:00|30450.1|30360.1|30450.2|30360.2|30450.3|30360.3|30447.9|30357.9|25
1654763290000|2022-06-09 08:28:10|30448.9|30358.9|30449.1|30359.1|30450.7|30360.7|30448.9|30358.9|15
1654763300000|2022-06-09 08:28:20|30449.3|30359.3|30449.8|30359.8|30450.3|30360.3|30449|30359|13
1654763310000|2022-06-09 08:28:30|30449.9|30359.9|30449.6|30359.6|30452|30362|30449|30359|17
1654763320000|2022-06-09 08:28:40|30449.5|30359.5|30451.5|30361.5|30451.9|30361.9|30448.9|30358.9|15
1654763330000|2022-06-09 08:28:50|30450.1|30360.1|30451.5|30361.5|30451.6|30361.6|30449.1|30359.1|20
1654763340000|2022-06-09 08:29:00|30450.7|30360.7|30450.3|30360.3|30451.5|30361.5|30450|30360|20
1654763350000|2022-06-09 08:29:10|30450.7|30360.7|30455.6|30365.6|30459|30369|30450.7|30360.7|26
1654763360000|2022-06-09 08:29:20|30455.5|30365.5|30456|30366|30456.1|30366.1|30455.4|30365.4|16
1654763370000|2022-06-09 08:29:30|30456.1|30366.1|30457.2|30367.2|30457.6|30367.6|30455.8|30365.8|30
1654763380000|2022-06-09 08:29:40|30458.2|30368.2|30460.1|30370.1|30460.7|30370.7|30456.4|30366.4|20
1654763390000|2022-06-09 08:29:50|30460.4|30370.4|30456.1|30366.1|30462.9|30372.9|30456.1|30366.1|24
1654763400000|2022-06-09 08:30:00|30457.2|30367.2|30458.7|30368.7|30459.4|30369.4|30454.5|30364.5|29
1654763410000|2022-06-09 08:30:10|30459|30369|30458.1|30368.1|30459|30369|30458.1|30368.1|12
1654763420000|2022-06-09 08:30:20|30458.6|30368.6|30458|30368|30458.6|30368.6|30457.5|30367.5|24
1654763430000|2022-06-09 08:30:30|30458.2|30368.2|30459.7|30369.7|30461.9|30371.9|30458|30368|19
1654763440000|2022-06-09 08:30:40|30461.4|30371.4|30469.2|30379.2|30469.3|30379.3|30461.3|30371.3|27
1654763450000|2022-06-09 08:30:50|30468.4|30378.4|30465|30375|30469.5|30379.5|30462.4|30372.4|28
1654763460000|2022-06-09 08:31:00|30465.5|30375.5|30469.3|30379.3|30469.4|30379.4|30460.4|30370.4|22
1654763470000|2022-06-09 08:31:10|30468.2|30378.2|30463.3|30373.3|30468.2|30378.2|30460.8|30370.8|35
1654763480000|2022-06-09 08:31:20|30463.4|30373.4|30464.9|30374.9|30464.9|30374.9|30461.9|30371.9|26
1654763490000|2022-06-09 08:31:30|30464.5|30374.5|30458.5|30368.5|30464.8|30374.8|30457.7|30367.7|34
1654763500000|2022-06-09 08:31:40|30459|30369|30458|30368|30459.9|30369.9|30457.2|30367.2|27
1654763510000|2022-06-09 08:31:50|30458.1|30368.1|30461.5|30371.5|30463|30373|30457.1|30367.1|30
1654763520000|2022-06-09 08:32:00|30461.7|30371.7|30459.8|30369.8|30462.4|30372.4|30459.7|30369.7|21
1654763530000|2022-06-09 08:32:10|30459.9|30369.9|30459.9|30369.9|30460.2|30370.2|30459.1|30369.1|19
1654763540000|2022-06-09 08:32:20|30459.6|30369.6|30456.5|30366.5|30459.9|30369.9|30452.4|30362.4|22
1654763550000|2022-06-09 08:32:30|30453.7|30363.7|30439.5|30349.5|30456.5|30366.5|30437.3|30347.3|28
1654763560000|2022-06-09 08:32:40|30438.9|30348.9|30436.4|30346.4|30440|30350|30436.3|30346.3|30
1654763570000|2022-06-09 08:32:50|30436.6|30346.6|30437.6|30347.6|30438.3|30348.3|30436.6|30346.6|26
1654763580000|2022-06-09 08:33:00|30437.9|30347.9|30438.7|30348.7|30442.9|30352.9|30436.5|30346.5|30
1654763590000|2022-06-09 08:33:10|30436.8|30346.8|30437.1|30347.1|30438.4|30348.4|30435.8|30345.8|28
1654763600000|2022-06-09 08:33:20|30437.2|30347.2|30437.5|30347.5|30437.7|30347.7|30436.5|30346.5|20
1654763610000|2022-06-09 08:33:30|30437.2|30347.2|30447|30357|30452|30362|30437.2|30347.2|28
1654763620000|2022-06-09 08:33:40|30451.4|30361.4|30452.5|30362.5|30453.6|30363.6|30450|30360|31
1654763630000|2022-06-09 08:33:50|30452.7|30362.7|30463.5|30373.5|30464.6|30374.6|30451.9|30361.9|27
1654763640000|2022-06-09 08:34:00|30464.6|30374.6|30471.6|30381.6|30472.6|30382.6|30463|30373|31
1654763650000|2022-06-09 08:34:10|30471.7|30381.7|30498.9|30408.9|30499.5|30409.5|30471.1|30381.1|35
1654763660000|2022-06-09 08:34:20|30498.1|30408.1|30504.2|30414.2|30504.2|30414.2|30496.4|30406.4|30
1654763670000|2022-06-09 08:34:30|30505|30415|30502.9|30412.9|30505|30415|30499.6|30409.6|27
1654763680000|2022-06-09 08:34:40|30503.8|30413.8|30507|30417|30507.5|30417.5|30502.9|30412.9|30
1654763690000|2022-06-09 08:34:50|30506.8|30416.8|30506.6|30416.6|30507.7|30417.7|30506.1|30416.1|33
1654763700000|2022-06-09 08:35:00|30507.4|30417.4|30506.9|30416.9|30508.3|30418.3|30506.3|30416.3|24
1654763710000|2022-06-09 08:35:10|30506.8|30416.8|30507.3|30417.3|30508.3|30418.3|30505.3|30415.3|31
1654763720000|2022-06-09 08:35:20|30505.2|30415.2|30506.2|30416.2|30506.6|30416.6|30505.2|30415.2|25
1654763730000|2022-06-09 08:35:30|30506.1|30416.1|30502.3|30412.3|30506.2|30416.2|30502.3|30412.3|10
1654763740000|2022-06-09 08:35:40|30503|30413|30502|30412|30504.6|30414.6|30502|30412|21
1654763750000|2022-06-09 08:35:50|30502.1|30412.1|30502.4|30412.4|30502.9|30412.9|30502|30412|27
1654763760000|2022-06-09 08:36:00|30502.2|30412.2|30513.2|30423.2|30514.1|30424.1|30501.8|30411.8|37
1654763770000|2022-06-09 08:36:10|30514|30424|30514|30424|30517|30427|30513.3|30423.3|28
1654763780000|2022-06-09 08:36:20|30514.1|30424.1|30514.5|30424.5|30515.2|30425.2|30513.6|30423.6|23
1654763790000|2022-06-09 08:36:30|30514|30424|30520.1|30430.1|30521.4|30431.4|30513.1|30423.1|32
1654763800000|2022-06-09 08:36:40|30520.2|30430.2|30521.2|30431.2|30521.2|30431.2|30519.9|30429.9|25
1654763810000|2022-06-09 08:36:50|30520.9|30430.9|30516.4|30426.4|30521.3|30431.3|30515|30425|27
1654763820000|2022-06-09 08:37:00|30516.8|30426.8|30517.7|30427.7|30520.9|30430.9|30516.5|30426.5|24
1654763830000|2022-06-09 08:37:10|30519.5|30429.5|30519.6|30429.6|30522.4|30432.4|30517.1|30427.1|24
1654763840000|2022-06-09 08:37:20|30518.3|30428.3|30517.4|30427.4|30521.6|30431.6|30516.6|30426.6|26
1654763850000|2022-06-09 08:37:30|30517|30427|30508|30418|30517|30427|30508|30418|26
1654763860000|2022-06-09 08:37:40|30506.4|30416.4|30511.9|30421.9|30512|30422|30502.3|30412.3|36
1654763870000|2022-06-09 08:37:50|30512|30422|30503.5|30413.5|30512.9|30422.9|30503.5|30413.5|30
1654763880000|2022-06-09 08:38:00|30503.2|30413.2|30491.9|30401.9|30503.6|30413.6|30491.9|30401.9|28
1654763890000|2022-06-09 08:38:10|30492.2|30402.2|30475.3|30385.3|30494.2|30404.2|30472.2|30382.2|32
1654763900000|2022-06-09 08:38:20|30474.5|30384.5|30475.1|30385.1|30475.3|30385.3|30473.5|30383.5|13
1654763910000|2022-06-09 08:38:30|30474.5|30384.5|30482.1|30392.1|30482.7|30392.7|30472.5|30382.5|30
1654763920000|2022-06-09 08:38:40|30479.7|30389.7|30478|30388|30480.8|30390.8|30476.6|30386.6|31
1654763930000|2022-06-09 08:38:50|30477.4|30387.4|30479.2|30389.2|30479.7|30389.7|30476.8|30386.8|27
1654763940000|2022-06-09 08:39:00|30478.3|30388.3|30478.1|30388.1|30479.8|30389.8|30476.3|30386.3|26
1654763950000|2022-06-09 08:39:10|30479.7|30389.7|30477.8|30387.8|30479.7|30389.7|30476.8|30386.8|22
1654763960000|2022-06-09 08:39:20|30477.9|30387.9|30478.3|30388.3|30478.9|30388.9|30477.6|30387.6|17
1654763970000|2022-06-09 08:39:30|30478.4|30388.4|30463.9|30373.9|30478.5|30388.5|30463.9|30373.9|17
1654763980000|2022-06-09 08:39:40|30464.4|30374.4|30463.2|30373.2|30465.7|30375.7|30462.3|30372.3|31
1654763990000|2022-06-09 08:39:50|30459.7|30369.7|30457|30367|30462.5|30372.5|30456.4|30366.4|35
1654764000000|2022-06-09 08:40:00|30457.8|30367.8|30456|30366|30458.4|30368.4|30454.9|30364.9|25
1654764010000|2022-06-09 08:40:10|30456.1|30366.1|30455.8|30365.8|30456.7|30366.7|30455.4|30365.4|22
1654764020000|2022-06-09 08:40:20|30456.4|30366.4|30455.3|30365.3|30457|30367|30454.7|30364.7|26
1654764030000|2022-06-09 08:40:30|30455.1|30365.1|30456.8|30366.8|30456.9|30366.9|30455.1|30365.1|26
1654764040000|2022-06-09 08:40:40|30456.6|30366.6|30456.4|30366.4|30457.4|30367.4|30455.7|30365.7|29
1654764050000|2022-06-09 08:40:50|30456.2|30366.2|30453.8|30363.8|30457|30367|30453.3|30363.3|16
1654764060000|2022-06-09 08:41:00|30453.6|30363.6|30451.1|30361.1|30455|30365|30450.8|30360.8|16
1654764070000|2022-06-09 08:41:10|30451.6|30361.6|30447.5|30357.5|30451.6|30361.6|30444.8|30354.8|28
1654764080000|2022-06-09 08:41:20|30447.9|30357.9|30446.1|30356.1|30447.9|30357.9|30445.4|30355.4|28
1654764090000|2022-06-09 08:41:30|30445.9|30355.9|30447|30357|30447.7|30357.7|30445.4|30355.4|23
1654764100000|2022-06-09 08:41:40|30447.3|30357.3|30446.8|30356.8|30448.5|30358.5|30445.8|30355.8|22
1654764110000|2022-06-09 08:41:50|30447|30357|30446.3|30356.3|30447.7|30357.7|30445.7|30355.7|21
1654764120000|2022-06-09 08:42:00|30446.7|30356.7|30443.5|30353.5|30447.1|30357.1|30443.5|30353.5|29
1654764130000|2022-06-09 08:42:10|30443.7|30353.7|30440.7|30350.7|30447|30357|30440.3|30350.3|33
1654764140000|2022-06-09 08:42:20|30441|30351|30442|30352|30443.7|30353.7|30440.2|30350.2|25
1654764150000|2022-06-09 08:42:30|30442.1|30352.1|30441.7|30351.7|30442.6|30352.6|30440.9|30350.9|26
1654764160000|2022-06-09 08:42:40|30441.4|30351.4|30439.6|30349.6|30441.8|30351.8|30438.9|30348.9|27
1654764170000|2022-06-09 08:42:50|30438.4|30348.4|30426.9|30336.9|30440.3|30350.3|30422.8|30332.8|32
1654764180000|2022-06-09 08:43:00|30427.7|30337.7|30434.6|30344.6|30435.3|30345.3|30427.1|30337.1|26
1654764190000|2022-06-09 08:43:10|30435|30345|30433.4|30343.4|30435|30345|30433.4|30343.4|18
1654764200000|2022-06-09 08:43:20|30433.1|30343.1|30431.4|30341.4|30434.1|30344.1|30429.9|30339.9|22
1654764210000|2022-06-09 08:43:30|30431.5|30341.5|30430.6|30340.6|30431.5|30341.5|30430.3|30340.3|13
1654764220000|2022-06-09 08:43:40|30430.2|30340.2|30433.6|30343.6|30434|30344|30430.2|30340.2|22
1654764230000|2022-06-09 08:43:50|30433.7|30343.7|30432.9|30342.9|30435.1|30345.1|30432.4|30342.4|15
1654764240000|2022-06-09 08:44:00|30433|30343|30436.1|30346.1|30437.9|30347.9|30432.5|30342.5|29
1654764250000|2022-06-09 08:44:10|30436.2|30346.2|30435.3|30345.3|30437.3|30347.3|30435.3|30345.3|23
1654764260000|2022-06-09 08:44:20|30435.9|30345.9|30450.3|30360.3|30450.3|30360.3|30435.9|30345.9|31
1654764270000|2022-06-09 08:44:30|30450.4|30360.4|30449.9|30359.9|30450.6|30360.6|30449.6|30359.6|20
1654764280000|2022-06-09 08:44:40|30446.7|30356.7|30442.4|30352.4|30447.4|30357.4|30441.8|30351.8|31
1654764290000|2022-06-09 08:44:50|30442.5|30352.5|30444.6|30354.6|30444.7|30354.7|30441.4|30351.4|27
1654764300000|2022-06-09 08:45:00|30441|30351|30434.4|30344.4|30441|30351|30434.2|30344.2|20
1654764310000|2022-06-09 08:45:10|30434.6|30344.6|30443.6|30353.6|30446|30356|30434.3|30344.3|28
1654764320000|2022-06-09 08:45:20|30442.7|30352.7|30444.3|30354.3|30444.7|30354.7|30441.5|30351.5|26
1654764330000|2022-06-09 08:45:30|30444.4|30354.4|30449.1|30359.1|30449.4|30359.4|30441.4|30351.4|36
1654764340000|2022-06-09 08:45:40|30450.2|30360.2|30453.3|30363.3|30453.3|30363.3|30447.5|30357.5|24
1654764350000|2022-06-09 08:45:50|30452.2|30362.2|30449.2|30359.2|30453.1|30363.1|30449.2|30359.2|21
1654764360000|2022-06-09 08:46:00|30450.9|30360.9|30451.8|30361.8|30453|30363|30448.5|30358.5|19
1654764370000|2022-06-09 08:46:10|30448.8|30358.8|30450.2|30360.2|30452.9|30362.9|30448.8|30358.8|20
1654764380000|2022-06-09 08:46:20|30449.9|30359.9|30451.6|30361.6|30451.9|30361.9|30449|30359|25
1654764390000|2022-06-09 08:46:30|30452.5|30362.5|30452.4|30362.4|30453.2|30363.2|30451.8|30361.8|24
1654764400000|2022-06-09 08:46:40|30452.6|30362.6|30451.3|30361.3|30453.8|30363.8|30450.4|30360.4|18
1654764410000|2022-06-09 08:46:50|30451.6|30361.6|30452|30362|30452.7|30362.7|30451.4|30361.4|15
1654764420000|2022-06-09 08:47:00|30452.1|30362.1|30450.7|30360.7|30452.2|30362.2|30450.3|30360.3|24
1654764430000|2022-06-09 08:47:10|30450.6|30360.6|30463.4|30373.4|30463.4|30373.4|30450.6|30360.6|18
1654764440000|2022-06-09 08:47:20|30465.3|30375.3|30473|30383|30473|30383|30465.3|30375.3|13
1654764450000|2022-06-09 08:47:30|30472.9|30382.9|30488.7|30398.7|30489.8|30399.8|30472.9|30382.9|21
1654764460000|2022-06-09 08:47:40|30489.2|30399.2|30497.7|30407.7|30497.8|30407.8|30488.7|30398.7|22
1654764470000|2022-06-09 08:47:50|30497.6|30407.6|30495.3|30405.3|30497.7|30407.7|30493.8|30403.8|28
1654764480000|2022-06-09 08:48:00|30495.1|30405.1|30499.1|30409.1|30502|30412|30494.4|30404.4|29
1654764490000|2022-06-09 08:48:10|30499|30409|30496.4|30406.4|30499|30409|30493.8|30403.8|33
1654764500000|2022-06-09 08:48:20|30496.6|30406.6|30496.6|30406.6|30498.4|30408.4|30495.4|30405.4|29
1654764510000|2022-06-09 08:48:30|30497.2|30407.2|30496.4|30406.4|30499.4|30409.4|30496.3|30406.3|29
1654764520000|2022-06-09 08:48:40|30496.8|30406.8|30497.1|30407.1|30497.1|30407.1|30496.2|30406.2|16
1654764530000|2022-06-09 08:48:50|30496.9|30406.9|30499.5|30409.5|30500.1|30410.1|30496.9|30406.9|22
1654764540000|2022-06-09 08:49:00|30498.9|30408.9|30513.2|30423.2|30513.6|30423.6|30498.9|30408.9|24
1654764550000|2022-06-09 08:49:10|30513.8|30423.8|30513.9|30423.9|30514.4|30424.4|30510.7|30420.7|17
1654764560000|2022-06-09 08:49:20|30511.5|30421.5|30514.4|30424.4|30514.4|30424.4|30510.9|30420.9|28
1654764570000|2022-06-09 08:49:30|30515.2|30425.2|30550.1|30460.1|30550.1|30460.1|30514.4|30424.4|27
1654764580000|2022-06-09 08:49:40|30547.1|30457.1|30534.8|30444.8|30547.1|30457.1|30533|30443|29
1654764590000|2022-06-09 08:49:50|30534.5|30444.5|30527.2|30437.2|30534.9|30444.9|30527.2|30437.2|22
1654764600000|2022-06-09 08:50:00|30527.1|30437.1|30524.8|30434.8|30527.2|30437.2|30523.6|30433.6|26
1654764610000|2022-06-09 08:50:10|30524.1|30434.1|30525.2|30435.2|30526.2|30436.2|30522.7|30432.7|32
1654764620000|2022-06-09 08:50:20|30524.9|30434.9|30524.4|30434.4|30525.3|30435.3|30522.5|30432.5|31
1654764630000|2022-06-09 08:50:30|30523.8|30433.8|30530.5|30440.5|30530.7|30440.7|30523.8|30433.8|33
1654764640000|2022-06-09 08:50:40|30529.5|30439.5|30553.9|30463.9|30555.8|30465.8|30528.9|30438.9|35
1654764650000|2022-06-09 08:50:50|30555.8|30465.8|30551.9|30461.9|30560|30470|30550.8|30460.8|30
1654764660000|2022-06-09 08:51:00|30552.5|30462.5|30555|30465|30566.4|30476.4|30552.5|30462.5|29
1654764670000|2022-06-09 08:51:10|30554.7|30464.7|30537.7|30447.7|30554.7|30464.7|30537.7|30447.7|36
1654764680000|2022-06-09 08:51:20|30537.1|30447.1|30541.4|30451.4|30542.1|30452.1|30532.7|30442.7|29
1654764690000|2022-06-09 08:51:30|30539|30449|30536.6|30446.6|30549.1|30459.1|30536.6|30446.6|36
1654764700000|2022-06-09 08:51:40|30537.4|30447.4|30536|30446|30539.9|30449.9|30534.7|30444.7|34
1654764710000|2022-06-09 08:51:50|30537.6|30447.6|30527.1|30437.1|30537.6|30447.6|30527.1|30437.1|33
1654764720000|2022-06-09 08:52:00|30528.6|30438.6|30529.6|30439.6|30529.9|30439.9|30524.5|30434.5|36
1654764730000|2022-06-09 08:52:10|30528.6|30438.6|30528.3|30438.3|30528.9|30438.9|30527.3|30437.3|32
1654764740000|2022-06-09 08:52:20|30527.2|30437.2|30527.6|30437.6|30528.7|30438.7|30526.9|30436.9|22
1654764750000|2022-06-09 08:52:30|30526.6|30436.6|30521.7|30431.7|30526.9|30436.9|30519.6|30429.6|29
1654764760000|2022-06-09 08:52:40|30521.3|30431.3|30519.9|30429.9|30523.7|30433.7|30519.5|30429.5|33
1654764770000|2022-06-09 08:52:50|30519.6|30429.6|30520.2|30430.2|30521.3|30431.3|30518.4|30428.4|30
1654764780000|2022-06-09 08:53:00|30519.8|30429.8|30518.1|30428.1|30530.6|30440.6|30517.3|30427.3|36
1654764790000|2022-06-09 08:53:10|30518.2|30428.2|30520|30430|30523.7|30433.7|30518|30428|36
1654764800000|2022-06-09 08:53:20|30519.7|30429.7|30521.2|30431.2|30523.1|30433.1|30517.8|30427.8|28
1654764810000|2022-06-09 08:53:30|30522.3|30432.3|30532.9|30442.9|30534.5|30444.5|30521|30431|28
1654764820000|2022-06-09 08:53:40|30532.8|30442.8|30521.7|30431.7|30533.1|30443.1|30521.5|30431.5|28
1654764830000|2022-06-09 08:53:50|30521.3|30431.3|30524.5|30434.5|30524.6|30434.6|30521.2|30431.2|31
1654764840000|2022-06-09 08:54:00|30524.2|30434.2|30522.8|30432.8|30528.5|30438.5|30522.8|30432.8|29
1654764850000|2022-06-09 08:54:10|30522.9|30432.9|30524.3|30434.3|30527|30437|30522.8|30432.8|22
1654764860000|2022-06-09 08:54:20|30525.2|30435.2|30510.3|30420.3|30528.1|30438.1|30509.4|30419.4|37
1654764870000|2022-06-09 08:54:30|30510.2|30420.2|30510.8|30420.8|30511.1|30421.1|30509.5|30419.5|28
1654764880000|2022-06-09 08:54:40|30511.5|30421.5|30512.8|30422.8|30512.8|30422.8|30509.2|30419.2|31
1654764890000|2022-06-09 08:54:50|30512.7|30422.7|30517.1|30427.1|30519.2|30429.2|30510.8|30420.8|29
1654764900000|2022-06-09 08:55:00|30518.4|30428.4|30517.6|30427.6|30520|30430|30517.1|30427.1|33
1654764910000|2022-06-09 08:55:10|30518.5|30428.5|30516.5|30426.5|30519.2|30429.2|30515.4|30425.4|30
1654764920000|2022-06-09 08:55:20|30516.6|30426.6|30517.1|30427.1|30518.2|30428.2|30515.6|30425.6|28
1654764930000|2022-06-09 08:55:30|30516.3|30426.3|30522.9|30432.9|30528.6|30438.6|30516.3|30426.3|33
1654764940000|2022-06-09 08:55:40|30522.6|30432.6|30530.4|30440.4|30532|30442|30522.6|30432.6|38
1654764950000|2022-06-09 08:55:50|30530.6|30440.6|30529.4|30439.4|30532|30442|30529.2|30439.2|31
1654764960000|2022-06-09 08:56:00|30529.5|30439.5|30544.6|30454.6|30544.8|30454.8|30529.1|30439.1|26
1654764970000|2022-06-09 08:56:10|30544.9|30454.9|30544.2|30454.2|30544.9|30454.9|30543.1|30453.1|21
1654764980000|2022-06-09 08:56:20|30544.5|30454.5|30531.2|30441.2|30544.5|30454.5|30530.2|30440.2|30
1654764990000|2022-06-09 08:56:30|30530.8|30440.8|30546.6|30456.6|30550.6|30460.6|30530.1|30440.1|26
1654765000000|2022-06-09 08:56:40|30544.9|30454.9|30553.8|30463.8|30553.8|30463.8|30544.9|30454.9|20
1654765010000|2022-06-09 08:56:50|30555.1|30465.1|30565.2|30475.2|30565.2|30475.2|30545.9|30455.9|26
1654765020000|2022-06-09 08:57:00|30565.7|30475.7|30563.4|30473.4|30569.8|30479.8|30557.3|30467.3|38
1654765030000|2022-06-09 08:57:10|30563.9|30473.9|30556.8|30466.8|30563.9|30473.9|30554.1|30464.1|34
1654765040000|2022-06-09 08:57:20|30557.3|30467.3|30554.4|30464.4|30557.3|30467.3|30553.4|30463.4|34
1654765050000|2022-06-09 08:57:30|30554.1|30464.1|30548.7|30458.7|30554.4|30464.4|30548.7|30458.7|27
1654765060000|2022-06-09 08:57:40|30547.7|30457.7|30546.1|30456.1|30547.7|30457.7|30545|30455|23
1654765070000|2022-06-09 08:57:50|30546.3|30456.3|30549.9|30459.9|30549.9|30459.9|30545|30455|21
1654765080000|2022-06-09 08:58:00|30550.7|30460.7|30561.4|30471.4|30563.9|30473.9|30550.6|30460.6|31
1654765090000|2022-06-09 08:58:10|30561.7|30471.7|30562.7|30472.7|30563.5|30473.5|30561.7|30471.7|27
1654765100000|2022-06-09 08:58:20|30562.5|30472.5|30556.9|30466.9|30565.1|30475.1|30553.9|30463.9|30
1654765110000|2022-06-09 08:58:30|30557.2|30467.2|30550.3|30460.3|30557.4|30467.4|30550.3|30460.3|32
1654765120000|2022-06-09 08:58:40|30550.6|30460.6|30548.6|30458.6|30551.2|30461.2|30547|30457|27
1654765130000|2022-06-09 08:58:50|30548.7|30458.7|30547.2|30457.2|30548.7|30458.7|30546.7|30456.7|20
1654765140000|2022-06-09 08:59:00|30547.3|30457.3|30547.9|30457.9|30548.8|30458.8|30547.3|30457.3|18
1654765150000|2022-06-09 08:59:10|30546.4|30456.4|30543.4|30453.4|30546.9|30456.9|30542.5|30452.5|28
1654765160000|2022-06-09 08:59:20|30543|30453|30544.4|30454.4|30546|30456|30542.4|30452.4|27
1654765170000|2022-06-09 08:59:30|30543.2|30453.2|30544.6|30454.6|30544.9|30454.9|30543.2|30453.2|17
1654765180000|2022-06-09 08:59:40|30544.5|30454.5|30536.6|30446.6|30545.1|30455.1|30536.6|30446.6|17
1654765190000|2022-06-09 08:59:50|30536.9|30446.9|30532.9|30442.9|30536.9|30446.9|30530.1|30440.1|33
1654765200000|2022-06-09 09:00:00|30533.2|30443.2|30543.5|30453.5|30544.3|30454.3|30532.4|30442.4|27
1654765210000|2022-06-09 09:00:10|30543.4|30453.4|30542.2|30452.2|30543.5|30453.5|30540|30450|32
1654765220000|2022-06-09 09:00:20|30542.4|30452.4|30540.9|30450.9|30543.1|30453.1|30540.9|30450.9|24
1654765230000|2022-06-09 09:00:30|30540.8|30450.8|30539.4|30449.4|30540.8|30450.8|30539.4|30449.4|11
1654765240000|2022-06-09 09:00:40|30539.7|30449.7|30543.2|30453.2|30543.2|30453.2|30539.7|30449.7|20
1654765250000|2022-06-09 09:00:50|30543.9|30453.9|30541.8|30451.8|30544|30454|30541.2|30451.2|23
1654765260000|2022-06-09 09:01:00|30542|30452|30546.4|30456.4|30547.2|30457.2|30542|30452|28
1654765270000|2022-06-09 09:01:10|30546.2|30456.2|30550.1|30460.1|30552.9|30462.9|30546.1|30456.1|28
1654765280000|2022-06-09 09:01:20|30547.7|30457.7|30547.4|30457.4|30549.9|30459.9|30545.6|30455.6|28
1654765290000|2022-06-09 09:01:30|30546.6|30456.6|30544.6|30454.6|30547|30457|30543.5|30453.5|26
1654765300000|2022-06-09 09:01:40|30544.8|30454.8|30539.1|30449.1|30545.7|30455.7|30539.1|30449.1|25
1654765310000|2022-06-09 09:01:50|30538.9|30448.9|30522.2|30432.2|30539.3|30449.3|30522.2|30432.2|25
1654765320000|2022-06-09 09:02:00|30522.5|30432.5|30523.5|30433.5|30525.4|30435.4|30522.2|30432.2|26
1654765330000|2022-06-09 09:02:10|30522.8|30432.8|30517.9|30427.9|30524.3|30434.3|30517.8|30427.8|25
1654765340000|2022-06-09 09:02:20|30518.8|30428.8|30516.8|30426.8|30518.9|30428.9|30514.2|30424.2|23
1654765350000|2022-06-09 09:02:30|30514.3|30424.3|30511.7|30421.7|30514.8|30424.8|30511.7|30421.7|32
1654765360000|2022-06-09 09:02:40|30512.2|30422.2|30510.2|30420.2|30512.2|30422.2|30508|30418|27
1654765370000|2022-06-09 09:02:50|30509.2|30419.2|30504.8|30414.8|30510.5|30420.5|30503.1|30413.1|30
1654765380000|2022-06-09 09:03:00|30504.2|30414.2|30510.2|30420.2|30512.3|30422.3|30503.8|30413.8|30
1654765390000|2022-06-09 09:03:10|30510.4|30420.4|30510.6|30420.6|30511.3|30421.3|30508.9|30418.9|32
1654765400000|2022-06-09 09:03:20|30510.4|30420.4|30509.1|30419.1|30510.5|30420.5|30507.8|30417.8|29
1654765410000|2022-06-09 09:03:30|30509.2|30419.2|30510.1|30420.1|30510.4|30420.4|30509.1|30419.1|23
1654765420000|2022-06-09 09:03:40|30509.8|30419.8|30512.6|30422.6|30513.7|30423.7|30509.8|30419.8|32
1654765430000|2022-06-09 09:03:50|30513.6|30423.6|30513.5|30423.5|30515|30425|30512|30422|32
1654765440000|2022-06-09 09:04:00|30513.6|30423.6|30520.4|30430.4|30521.2|30431.2|30513.3|30423.3|27
1654765450000|2022-06-09 09:04:10|30520.3|30430.3|30519|30429|30522.3|30432.3|30519|30429|30
1654765460000|2022-06-09 09:04:20|30519.7|30429.7|30517.3|30427.3|30521.3|30431.3|30517.3|30427.3|26
1654765470000|2022-06-09 09:04:30|30516.9|30426.9|30517|30427|30519.3|30429.3|30516.8|30426.8|29
1654765480000|2022-06-09 09:04:40|30516.9|30426.9|30516.7|30426.7|30518|30428|30516.2|30426.2|24
1654765490000|2022-06-09 09:04:50|30516.8|30426.8|30517.4|30427.4|30518.2|30428.2|30515.9|30425.9|22
1654765500000|2022-06-09 09:05:00|30517|30427|30517|30427|30518|30428|30515.3|30425.3|26
1654765510000|2022-06-09 09:05:10|30517.3|30427.3|30511.9|30421.9|30517.7|30427.7|30511.1|30421.1|29
1654765520000|2022-06-09 09:05:20|30511.7|30421.7|30512.1|30422.1|30512.2|30422.2|30511.7|30421.7|16
1654765530000|2022-06-09 09:05:30|30512.7|30422.7|30511.3|30421.3|30514.1|30424.1|30510.5|30420.5|27
1654765540000|2022-06-09 09:05:40|30511.8|30421.8|30508.9|30418.9|30511.8|30421.8|30507.8|30417.8|19
1654765550000|2022-06-09 09:05:50|30509.4|30419.4|30512.1|30422.1|30512.1|30422.1|30508.7|30418.7|27
1654765560000|2022-06-09 09:06:00|30511.4|30421.4|30509.5|30419.5|30512.7|30422.7|30509|30419|28
1654765570000|2022-06-09 09:06:10|30509.8|30419.8|30511.6|30421.6|30511.6|30421.6|30508.3|30418.3|28
1654765580000|2022-06-09 09:06:20|30511.4|30421.4|30511.2|30421.2|30512.1|30422.1|30510.8|30420.8|16
1654765590000|2022-06-09 09:06:30|30511.3|30421.3|30524.3|30434.3|30524.4|30434.4|30511.1|30421.1|32
1654765600000|2022-06-09 09:06:40|30525|30435|30533.5|30443.5|30534.6|30444.6|30524.5|30434.5|32
1654765610000|2022-06-09 09:06:50|30534.6|30444.6|30535.2|30445.2|30540|30450|30533.5|30443.5|21
1654765620000|2022-06-09 09:07:00|30533.5|30443.5|30541.1|30451.1|30541.1|30451.1|30533.5|30443.5|22
1654765630000|2022-06-09 09:07:10|30541.6|30451.6|30541.6|30451.6|30543.9|30453.9|30540.8|30450.8|20
1654765640000|2022-06-09 09:07:20|30543.9|30453.9|30541.6|30451.6|30544.4|30454.4|30540.6|30450.6|23
1654765650000|2022-06-09 09:07:30|30540.1|30450.1|30542.4|30452.4|30543.9|30453.9|30538.1|30448.1|10
1654765660000|2022-06-09 09:07:40|30542.6|30452.6|30543.9|30453.9|30545.5|30455.5|30541.6|30451.6|18
1654765670000|2022-06-09 09:07:50|30545.5|30455.5|30545.5|30455.5|30547.6|30457.6|30544.7|30454.7|15
1654765680000|2022-06-09 09:08:00|30547.1|30457.1|30545.5|30455.5|30547.1|30457.1|30543.9|30453.9|14
1654765690000|2022-06-09 09:08:10|30545.3|30455.3|30545.5|30455.5|30547.6|30457.6|30545.3|30455.3|8
1654765700000|2022-06-09 09:08:20|30546.2|30456.2|30544.7|30454.7|30546.2|30456.2|30544.3|30454.3|18
1654765710000|2022-06-09 09:08:30|30545|30455|30544.2|30454.2|30546|30456|30541.9|30451.9|25
1654765720000|2022-06-09 09:08:40|30542.2|30452.2|30544.9|30454.9|30545|30455|30541.3|30451.3|35
1654765730000|2022-06-09 09:08:50|30544.7|30454.7|30539.3|30449.3|30544.7|30454.7|30539.1|30449.1|32
1654765740000|2022-06-09 09:09:00|30540.7|30450.7|30538.2|30448.2|30542.2|30452.2|30536.9|30446.9|36
1654765750000|2022-06-09 09:09:10|30536.8|30446.8|30536.2|30446.2|30538|30448|30534.7|30444.7|30
1654765760000|2022-06-09 09:09:20|30536.6|30446.6|30537.9|30447.9|30539.7|30449.7|30536.2|30446.2|30
1654765770000|2022-06-09 09:09:30|30537.8|30447.8|30537.2|30447.2|30538.2|30448.2|30536.6|30446.6|26
1654765780000|2022-06-09 09:09:40|30537.3|30447.3|30526.2|30436.2|30538|30448|30524|30434|28
1654765790000|2022-06-09 09:09:50|30526.1|30436.1|30528.7|30438.7|30530.4|30440.4|30524.4|30434.4|35
1654765800000|2022-06-09 09:10:00|30528.6|30438.6|30528.1|30438.1|30529.2|30439.2|30527.7|30437.7|29
1654765810000|2022-06-09 09:10:10|30528.3|30438.3|30527|30437|30529.3|30439.3|30525.5|30435.5|24
1654765820000|2022-06-09 09:10:20|30527.1|30437.1|30527.9|30437.9|30528.5|30438.5|30526.5|30436.5|9
1654765830000|2022-06-09 09:10:30|30527.2|30437.2|30526.2|30436.2|30528.2|30438.2|30526.2|30436.2|20
1654765840000|2022-06-09 09:10:40|30526.6|30436.6|30525.1|30435.1|30527.3|30437.3|30525.1|30435.1|21
1654765850000|2022-06-09 09:10:50|30524.3|30434.3|30525.1|30435.1|30525.3|30435.3|30524.3|30434.3|15
1654765860000|2022-06-09 09:11:00|30525.2|30435.2|30535.5|30445.5|30536|30446|30524.3|30434.3|26
1654765870000|2022-06-09 09:11:10|30535.6|30445.6|30541.4|30451.4|30541.6|30451.6|30535.6|30445.6|31
1654765880000|2022-06-09 09:11:20|30541.3|30451.3|30537.1|30447.1|30543.2|30453.2|30537.1|30447.1|27
1654765890000|2022-06-09 09:11:30|30537.7|30447.7|30538|30448|30538.3|30448.3|30536.6|30446.6|30
1654765900000|2022-06-09 09:11:40|30537.5|30447.5|30537.3|30447.3|30538.3|30448.3|30536.3|30446.3|30
1654765910000|2022-06-09 09:11:50|30537.1|30447.1|30537.7|30447.7|30538.5|30448.5|30536.3|30446.3|29
1654765920000|2022-06-09 09:12:00|30537.2|30447.2|30537.5|30447.5|30539|30449|30536.9|30446.9|26
1654765930000|2022-06-09 09:12:10|30538.2|30448.2|30541.4|30451.4|30541.6|30451.6|30537.9|30447.9|32
1654765940000|2022-06-09 09:12:20|30540.8|30450.8|30543.8|30453.8|30546|30456|30540.7|30450.7|31
1654765950000|2022-06-09 09:12:30|30543.7|30453.7|30544.8|30454.8|30545.2|30455.2|30542.7|30452.7|25
1654765960000|2022-06-09 09:12:40|30545|30455|30545|30455|30546.2|30456.2|30544.7|30454.7|21
1654765970000|2022-06-09 09:12:50|30544.9|30454.9|30546.5|30456.5|30547.4|30457.4|30544.9|30454.9|25
1654765980000|2022-06-09 09:13:00|30546.2|30456.2|30544.2|30454.2|30546.2|30456.2|30541.3|30451.3|29
1654765990000|2022-06-09 09:13:10|30543.4|30453.4|30544.4|30454.4|30544.4|30454.4|30542.5|30452.5|31
1654766000000|2022-06-09 09:13:20|30544.3|30454.3|30545|30455|30545.6|30455.6|30544.3|30454.3|25
1654766010000|2022-06-09 09:13:30|30545.2|30455.2|30545.9|30455.9|30548.4|30458.4|30544.8|30454.8|34
1654766020000|2022-06-09 09:13:40|30546.1|30456.1|30546.2|30456.2|30546.7|30456.7|30544.8|30454.8|32
1654766030000|2022-06-09 09:13:50|30546.1|30456.1|30546.1|30456.1|30546.5|30456.5|30545.5|30455.5|27
1654766040000|2022-06-09 09:14:00|30545.9|30455.9|30543.6|30453.6|30546.5|30456.5|30543|30453|28
1654766050000|2022-06-09 09:14:10|30543.5|30453.5|30543.3|30453.3|30544.1|30454.1|30543.2|30453.2|10
1654766060000|2022-06-09 09:14:20|30543.2|30453.2|30544.2|30454.2|30544.7|30454.7|30542.4|30452.4|34
1654766070000|2022-06-09 09:14:30|30544.1|30454.1|30542.9|30452.9|30544.2|30454.2|30541.9|30451.9|17
1654766080000|2022-06-09 09:14:40|30543.8|30453.8|30540.6|30450.6|30544|30454|30540.6|30450.6|19
1654766090000|2022-06-09 09:14:50|30540.7|30450.7|30536.9|30446.9|30543|30453|30536.2|30446.2|25
1654766100000|2022-06-09 09:15:00|30538|30448|30534.2|30444.2|30538|30448|30533.7|30443.7|20
1654766110000|2022-06-09 09:15:10|30535.1|30445.1|30536.4|30446.4|30537.1|30447.1|30535.1|30445.1|22
1654766120000|2022-06-09 09:15:20|30536.6|30446.6|30538.9|30448.9|30538.9|30448.9|30536|30446|24
1654766130000|2022-06-09 09:15:30|30538.8|30448.8|30537.5|30447.5|30539.8|30449.8|30535.6|30445.6|28
1654766140000|2022-06-09 09:15:40|30537.1|30447.1|30537.7|30447.7|30537.9|30447.9|30535.8|30445.8|21
1654766150000|2022-06-09 09:15:50|30536|30446|30536.3|30446.3|30537.3|30447.3|30535.5|30445.5|16
1654766160000|2022-06-09 09:16:00|30536.8|30446.8|30543|30453|30544|30454|30536.4|30446.4|25
1654766170000|2022-06-09 09:16:10|30542.9|30452.9|30541|30451|30542.9|30452.9|30540|30450|27
1654766180000|2022-06-09 09:16:20|30541.5|30451.5|30541.7|30451.7|30542.2|30452.2|30540.8|30450.8|24
1654766190000|2022-06-09 09:16:30|30541.9|30451.9|30542.4|30452.4|30542.6|30452.6|30541.6|30451.6|22
1654766200000|2022-06-09 09:16:40|30542.2|30452.2|30540.7|30450.7|30542.9|30452.9|30540.2|30450.2|9
1654766210000|2022-06-09 09:16:50|30541.2|30451.2|30541.8|30451.8|30541.8|30451.8|30541|30451|8
1654766220000|2022-06-09 09:17:00|30541.5|30451.5|30541.4|30451.4|30541.9|30451.9|30541.4|30451.4|12
1654766230000|2022-06-09 09:17:10|30541.5|30451.5|30538.3|30448.3|30541.8|30451.8|30538.3|30448.3|17
1654766240000|2022-06-09 09:17:20|30537.2|30447.2|30530.5|30440.5|30537.4|30447.4|30530.5|30440.5|31
1654766250000|2022-06-09 09:17:30|30531.4|30441.4|30522.9|30432.9|30531.4|30441.4|30522.9|30432.9|24
1654766260000|2022-06-09 09:17:40|30521.9|30431.9|30508.5|30418.5|30521.9|30431.9|30508.5|30418.5|34
1654766270000|2022-06-09 09:17:50|30511.8|30421.8|30512.4|30422.4|30513.2|30423.2|30509|30419|33
1654766280000|2022-06-09 09:18:00|30513.5|30423.5|30513.7|30423.7|30513.7|30423.7|30510.2|30420.2|24
1654766290000|2022-06-09 09:18:10|30512.2|30422.2|30512.9|30422.9|30513.7|30423.7|30510.9|30420.9|26
1654766300000|2022-06-09 09:18:20|30511.5|30421.5|30513.1|30423.1|30513.7|30423.7|30511.5|30421.5|24
1654766310000|2022-06-09 09:18:30|30513.2|30423.2|30513.8|30423.8|30514.2|30424.2|30513.2|30423.2|18
1654766320000|2022-06-09 09:18:40|30513.5|30423.5|30513.5|30423.5|30514.5|30424.5|30513.5|30423.5|26
1654766330000|2022-06-09 09:18:50|30513.6|30423.6|30509.8|30419.8|30514.7|30424.7|30507.5|30417.5|29
1654766340000|2022-06-09 09:19:00|30510|30420|30511.7|30421.7|30511.9|30421.9|30509.8|30419.8|27
1654766350000|2022-06-09 09:19:10|30512|30422|30512.2|30422.2|30512.5|30422.5|30510.5|30420.5|26
1654766360000|2022-06-09 09:19:20|30512|30422|30512.6|30422.6|30512.6|30422.6|30511.8|30421.8|16
1654766370000|2022-06-09 09:19:30|30512.4|30422.4|30512.4|30422.4|30512.7|30422.7|30512.3|30422.3|9
1654766380000|2022-06-09 09:19:40|30512.3|30422.3|30512.8|30422.8|30512.8|30422.8|30512.2|30422.2|16
1654766390000|2022-06-09 09:19:50|30512.2|30422.2|30512.8|30422.8|30513|30423|30512.2|30422.2|12
1654766400000|2022-06-09 09:20:00|30513|30423|30511.1|30421.1|30513|30423|30509.9|30419.9|17
1654766410000|2022-06-09 09:20:10|30510.2|30420.2|30509.4|30419.4|30510.5|30420.5|30508.4|30418.4|28
1654766420000|2022-06-09 09:20:20|30509.5|30419.5|30509.3|30419.3|30510.1|30420.1|30509.3|30419.3|18
1654766430000|2022-06-09 09:20:30|30510.2|30420.2|30510.7|30420.7|30513|30423|30509.2|30419.2|26
1654766440000|2022-06-09 09:20:40|30510.6|30420.6|30510.8|30420.8|30512.7|30422.7|30510.3|30420.3|28
1654766450000|2022-06-09 09:20:50|30510.9|30420.9|30520.2|30430.2|30521.3|30431.3|30510.6|30420.6|23
1654766460000|2022-06-09 09:21:00|30521.3|30431.3|30517|30427|30521.3|30431.3|30516.5|30426.5|24
1654766470000|2022-06-09 09:21:10|30517.6|30427.6|30537.4|30447.4|30537.4|30447.4|30516.5|30426.5|33
1654766480000|2022-06-09 09:21:20|30536.4|30446.4|30552|30462|30553.7|30463.7|30535.7|30445.7|37
1654766490000|2022-06-09 09:21:30|30550.3|30460.3|30524.4|30434.4|30550.3|30460.3|30524.4|30434.4|38
1654766500000|2022-06-09 09:21:40|30523.6|30433.6|30526.8|30436.8|30526.8|30436.8|30520.6|30430.6|27
1654766510000|2022-06-09 09:21:50|30524.7|30434.7|30526.9|30436.9|30527|30437|30523.8|30433.8|34
1654766520000|2022-06-09 09:22:00|30527.9|30437.9|30542.7|30452.7|30543.9|30453.9|30527.8|30437.8|37
1654766530000|2022-06-09 09:22:10|30542.8|30452.8|30544.4|30454.4|30546.4|30456.4|30539.8|30449.8|28
1654766540000|2022-06-09 09:22:20|30542.1|30452.1|30551.1|30461.1|30552.2|30462.2|30542.1|30452.1|30
1654766550000|2022-06-09 09:22:30|30551.2|30461.2|30553.9|30463.9|30553.9|30463.9|30549.7|30459.7|33
1654766560000|2022-06-09 09:22:40|30554.4|30464.4|30554.2|30464.2|30559.3|30469.3|30551.3|30461.3|30
1654766570000|2022-06-09 09:22:50|30554.8|30464.8|30555.5|30465.5|30559.4|30469.4|30554.8|30464.8|23
1654766580000|2022-06-09 09:23:00|30556.4|30466.4|30552.4|30462.4|30558.4|30468.4|30552.4|30462.4|27
1654766590000|2022-06-09 09:23:10|30552|30462|30544.7|30454.7|30552|30462|30542.1|30452.1|28
1654766600000|2022-06-09 09:23:20|30546.7|30456.7|30544.9|30454.9|30546.7|30456.7|30544.4|30454.4|23
1654766610000|2022-06-09 09:23:30|30544.8|30454.8|30545.7|30455.7|30547.9|30457.9|30543.2|30453.2|27
1654766620000|2022-06-09 09:23:40|30546.5|30456.5|30547.9|30457.9|30548.1|30458.1|30546.5|30456.5|23
1654766630000|2022-06-09 09:23:50|30547.3|30457.3|30548|30458|30548.5|30458.5|30547.3|30457.3|17
1654766640000|2022-06-09 09:24:00|30547.9|30457.9|30545.6|30455.6|30549|30459|30543.3|30453.3|20
1654766650000|2022-06-09 09:24:10|30545.5|30455.5|30549.1|30459.1|30551.3|30461.3|30545.5|30455.5|28
1654766660000|2022-06-09 09:24:20|30550.9|30460.9|30550.1|30460.1|30551.8|30461.8|30548.8|30458.8|22
1654766670000|2022-06-09 09:24:30|30550.2|30460.2|30550.4|30460.4|30550.4|30460.4|30548.4|30458.4|17
1654766680000|2022-06-09 09:24:40|30549.3|30459.3|30550.3|30460.3|30550.6|30460.6|30547.8|30457.8|22
1654766690000|2022-06-09 09:24:50|30549.7|30459.7|30549.7|30459.7|30552.4|30462.4|30548.5|30458.5|16
1654766700000|2022-06-09 09:25:00|30548.6|30458.6|30549|30459|30551.4|30461.4|30548.4|30458.4|25
1654766710000|2022-06-09 09:25:10|30548.9|30458.9|30550|30460|30550.4|30460.4|30548.3|30458.3|21
1654766720000|2022-06-09 09:25:20|30550.1|30460.1|30553.2|30463.2|30553.5|30463.5|30548.3|30458.3|17
1654766730000|2022-06-09 09:25:30|30552.1|30462.1|30556.6|30466.6|30556.6|30466.6|30552|30462|24
1654766740000|2022-06-09 09:25:40|30556|30466|30563.9|30473.9|30563.9|30473.9|30555.6|30465.6|20
1654766750000|2022-06-09 09:25:50|30556.2|30466.2|30555.4|30465.4|30558|30468|30554.3|30464.3|24
1654766760000|2022-06-09 09:26:00|30555.3|30465.3|30556.5|30466.5|30556.5|30466.5|30554.3|30464.3|21
1654766770000|2022-06-09 09:26:10|30555.9|30465.9|30555.9|30465.9|30556.7|30466.7|30554.9|30464.9|23
1654766780000|2022-06-09 09:26:20|30555|30465|30556|30466|30557.2|30467.2|30555|30465|15
1654766790000|2022-06-09 09:26:30|30557.2|30467.2|30571|30481|30571.7|30481.7|30556.4|30466.4|24
1654766800000|2022-06-09 09:26:40|30571.3|30481.3|30567|30477|30571.3|30481.3|30565.3|30475.3|9
1654766810000|2022-06-09 09:26:50|30566.4|30476.4|30569.2|30479.2|30569.2|30479.2|30566.4|30476.4|24
1654766820000|2022-06-09 09:27:00|30568.5|30478.5|30570.7|30480.7|30570.7|30480.7|30565.5|30475.5|18
1654766830000|2022-06-09 09:27:10|30569.6|30479.6|30570.7|30480.7|30571.3|30481.3|30564.8|30474.8|15
1654766840000|2022-06-09 09:27:20|30569.5|30479.5|30568.5|30478.5|30570.7|30480.7|30564.8|30474.8|21
1654766850000|2022-06-09 09:27:30|30569.3|30479.3|30599.4|30509.4|30599.4|30509.4|30569.3|30479.3|30
1654766860000|2022-06-09 09:27:40|30598.7|30508.7|30596.6|30506.6|30603.4|30513.4|30595.1|30505.1|27
1654766870000|2022-06-09 09:27:50|30597.1|30507.1|30592.2|30502.2|30597.2|30507.2|30588.2|30498.2|29
1654766880000|2022-06-09 09:28:00|30591|30501|30586.4|30496.4|30591.3|30501.3|30584.1|30494.1|27
1654766890000|2022-06-09 09:28:10|30586.6|30496.6|30586.1|30496.1|30587.4|30497.4|30584.1|30494.1|33
1654766900000|2022-06-09 09:28:20|30586.2|30496.2|30587.9|30497.9|30589.2|30499.2|30585.2|30495.2|34
1654766910000|2022-06-09 09:28:30|30588.3|30498.3|30585.3|30495.3|30588.5|30498.5|30585.3|30495.3|24
1654766920000|2022-06-09 09:28:40|30585.5|30495.5|30586.1|30496.1|30587.3|30497.3|30583.6|30493.6|30
1654766930000|2022-06-09 09:28:50|30586.6|30496.6|30587.5|30497.5|30591|30501|30586.1|30496.1|31
1654766940000|2022-06-09 09:29:00|30588.2|30498.2|30593.2|30503.2|30594.9|30504.9|30587.3|30497.3|26
1654766950000|2022-06-09 09:29:10|30593.7|30503.7|30593.4|30503.4|30594.7|30504.7|30592.5|30502.5|20
1654766960000|2022-06-09 09:29:20|30593.6|30503.6|30594.1|30504.1|30594.5|30504.5|30592.8|30502.8|17
1654766970000|2022-06-09 09:29:30|30594.5|30504.5|30597.9|30507.9|30597.9|30507.9|30593.6|30503.6|21
1654766980000|2022-06-09 09:29:40|30598|30508|30600.5|30510.5|30601.2|30511.2|30595.4|30505.4|19
1654766990000|2022-06-09 09:29:50|30601.3|30511.3|30607.8|30517.8|30626.5|30536.5|30601.3|30511.3|38
1654767000000|2022-06-09 09:30:00|30606|30516|30604.9|30514.9|30615.3|30525.3|30601.4|30511.4|35
1654767010000|2022-06-09 09:30:10|30603.4|30513.4|30599.8|30509.8|30604.5|30514.5|30597.8|30507.8|35
1654767020000|2022-06-09 09:30:20|30599.7|30509.7|30598.8|30508.8|30601.2|30511.2|30597.9|30507.9|30
1654767030000|2022-06-09 09:30:30|30601.3|30511.3|30588.1|30498.1|30602|30512|30588.1|30498.1|34
1654767040000|2022-06-09 09:30:40|30589.1|30499.1|30598.8|30508.8|30601.1|30511.1|30586.9|30496.9|37
1654767050000|2022-06-09 09:30:50|30599.2|30509.2|30600.9|30510.9|30600.9|30510.9|30597.2|30507.2|29
1654767060000|2022-06-09 09:31:00|30598.1|30508.1|30612.2|30522.2|30615.7|30525.7|30598.1|30508.1|36
1654767070000|2022-06-09 09:31:10|30612.4|30522.4|30633|30543|30633|30543|30608.9|30518.9|37
1654767080000|2022-06-09 09:31:20|30632.8|30542.8|30635.7|30545.7|30637.5|30547.5|30630.9|30540.9|36
1654767090000|2022-06-09 09:31:30|30635.6|30545.6|30629.6|30539.6|30635.8|30545.8|30623.8|30533.8|30
1654767100000|2022-06-09 09:31:40|30639.1|30549.1|30637.9|30547.9|30649.5|30559.5|30637.1|30547.1|36
1654767110000|2022-06-09 09:31:50|30637.7|30547.7|30642.1|30552.1|30642.1|30552.1|30637.4|30547.4|32
1654767120000|2022-06-09 09:32:00|30640.6|30550.6|30640.5|30550.5|30642.3|30552.3|30637.4|30547.4|34
1654767130000|2022-06-09 09:32:10|30641.7|30551.7|30641.4|30551.4|30644.9|30554.9|30640.8|30550.8|35
1654767140000|2022-06-09 09:32:20|30640.8|30550.8|30643.6|30553.6|30645.3|30555.3|30640.8|30550.8|34
1654767150000|2022-06-09 09:32:30|30643.4|30553.4|30651.5|30561.5|30653.2|30563.2|30642.6|30552.6|33
1654767160000|2022-06-09 09:32:40|30650.7|30560.7|30652.7|30562.7|30653.1|30563.1|30649.9|30559.9|34
1654767170000|2022-06-09 09:32:50|30652.8|30562.8|30652.5|30562.5|30654.8|30564.8|30651.2|30561.2|32
1654767180000|2022-06-09 09:33:00|30651.4|30561.4|30648|30558|30653.1|30563.1|30645.6|30555.6|32
1654767190000|2022-06-09 09:33:10|30647.4|30557.4|30649.6|30559.6|30649.7|30559.7|30646.5|30556.5|34
1654767200000|2022-06-09 09:33:20|30648.8|30558.8|30647.8|30557.8|30650.5|30560.5|30647|30557|27
1654767210000|2022-06-09 09:33:30|30647.7|30557.7|30647.9|30557.9|30648.6|30558.6|30646.9|30556.9|21
1654767220000|2022-06-09 09:33:40|30648.1|30558.1|30648.1|30558.1|30649.4|30559.4|30647.2|30557.2|28
1654767230000|2022-06-09 09:33:50|30648|30558|30649.8|30559.8|30650.9|30560.9|30647.9|30557.9|31
1654767240000|2022-06-09 09:34:00|30650|30560|30650.2|30560.2|30651|30561|30647.6|30557.6|28
1654767250000|2022-06-09 09:34:10|30650|30560|30651.3|30561.3|30652|30562|30647.5|30557.5|31
1654767260000|2022-06-09 09:34:20|30649.9|30559.9|30663.9|30573.9|30665.2|30575.2|30648.8|30558.8|35
1654767270000|2022-06-09 09:34:30|30663.7|30573.7|30675.1|30585.1|30680.7|30590.7|30660.9|30570.9|37
1654767280000|2022-06-09 09:34:40|30675.2|30585.2|30680.9|30590.9|30682.9|30592.9|30675.2|30585.2|36
1654767290000|2022-06-09 09:34:50|30681|30591|30678.6|30588.6|30681.3|30591.3|30671.3|30581.3|33
1654767300000|2022-06-09 09:35:00|30676.8|30586.8|30678.9|30588.9|30680.5|30590.5|30674.4|30584.4|35
1654767310000|2022-06-09 09:35:10|30678.5|30588.5|30670.4|30580.4|30679.4|30589.4|30667.9|30577.9|29
1654767320000|2022-06-09 09:35:20|30671.1|30581.1|30666.7|30576.7|30671.3|30581.3|30663.7|30573.7|33
1654767330000|2022-06-09 09:35:30|30665.2|30575.2|30666.9|30576.9|30668.5|30578.5|30664.4|30574.4|29
1654767340000|2022-06-09 09:35:40|30667.5|30577.5|30671.6|30581.6|30671.6|30581.6|30667.4|30577.4|26
1654767350000|2022-06-09 09:35:50|30670.9|30580.9|30677.8|30587.8|30677.8|30587.8|30669.7|30579.7|30
1654767360000|2022-06-09 09:36:00|30677.1|30587.1|30679.7|30589.7|30681.2|30591.2|30674.7|30584.7|23
1654767370000|2022-06-09 09:36:10|30681.7|30591.7|30696.1|30606.1|30697.3|30607.3|30680.3|30590.3|31
1654767380000|2022-06-09 09:36:20|30697.5|30607.5|30705.5|30615.5|30705.5|30615.5|30696.5|30606.5|31
1654767390000|2022-06-09 09:36:30|30705.6|30615.6|30710.8|30620.8|30724.7|30634.7|30705.6|30615.6|36
1654767400000|2022-06-09 09:36:40|30708.1|30618.1|30696.2|30606.2|30708.1|30618.1|30696.2|30606.2|38
1654767410000|2022-06-09 09:36:50|30696.9|30606.9|30689.9|30599.9|30698.3|30608.3|30687.9|30597.9|34
1654767420000|2022-06-09 09:37:00|30690|30600|30673.6|30583.6|30690|30600|30673.6|30583.6|31
1654767430000|2022-06-09 09:37:10|30674.4|30584.4|30662.5|30572.5|30674.4|30584.4|30662.5|30572.5|32
1654767440000|2022-06-09 09:37:20|30663|30573|30650.6|30560.6|30663.4|30573.4|30648.2|30558.2|34
1654767450000|2022-06-09 09:37:30|30651|30561|30635.9|30545.9|30651|30561|30635.9|30545.9|35
1654767460000|2022-06-09 09:37:40|30636.4|30546.4|30632.2|30542.2|30637.1|30547.1|30629.7|30539.7|37
1654767470000|2022-06-09 09:37:50|30631.8|30541.8|30653.4|30563.4|30655.2|30565.2|30631.4|30541.4|34
1654767480000|2022-06-09 09:38:00|30654.7|30564.7|30652.8|30562.8|30656.9|30566.9|30652.3|30562.3|32
1654767490000|2022-06-09 09:38:10|30652.1|30562.1|30653.6|30563.6|30655|30565|30652.1|30562.1|30
1654767500000|2022-06-09 09:38:20|30653.4|30563.4|30655.2|30565.2|30656.2|30566.2|30653|30563|34
1654767510000|2022-06-09 09:38:30|30655.3|30565.3|30654|30564|30656.5|30566.5|30651.9|30561.9|33
1654767520000|2022-06-09 09:38:40|30654.4|30564.4|30645.1|30555.1|30654.6|30564.6|30645.1|30555.1|31
1654767530000|2022-06-09 09:38:50|30645|30555|30643|30553|30645.9|30555.9|30643|30553|22
1654767540000|2022-06-09 09:39:00|30642.9|30552.9|30642.7|30552.7|30643.9|30553.9|30642|30552|31
1654767550000|2022-06-09 09:39:10|30640.2|30550.2|30635.8|30545.8|30643.6|30553.6|30633.2|30543.2|25
1654767560000|2022-06-09 09:39:20|30637.4|30547.4|30645.9|30555.9|30647.5|30557.5|30633.2|30543.2|33
1654767570000|2022-06-09 09:39:30|30645.8|30555.8|30643.6|30553.6|30646.2|30556.2|30643.3|30553.3|36
1654767580000|2022-06-09 09:39:40|30643.7|30553.7|30622.4|30532.4|30643.7|30553.7|30622.4|30532.4|37
1654767590000|2022-06-09 09:39:50|30621.6|30531.6|30616.3|30526.3|30621.7|30531.7|30615.5|30525.5|31
1654767600000|2022-06-09 09:40:00|30615.8|30525.8|30618.9|30528.9|30621.3|30531.3|30615.8|30525.8|28
1654767610000|2022-06-09 09:40:10|30619.4|30529.4|30619.8|30529.8|30620.7|30530.7|30618.5|30528.5|29
1654767620000|2022-06-09 09:40:20|30619.7|30529.7|30639.2|30549.2|30639.2|30549.2|30619.3|30529.3|26
1654767630000|2022-06-09 09:40:30|30639.8|30549.8|30642.8|30552.8|30645.9|30555.9|30639.8|30549.8|30
1654767640000|2022-06-09 09:40:40|30642.4|30552.4|30643.9|30553.9|30644.2|30554.2|30642.3|30552.3|30
1654767650000|2022-06-09 09:40:50|30644.2|30554.2|30637.6|30547.6|30645|30555|30637.2|30547.2|33
1654767660000|2022-06-09 09:41:00|30636.9|30546.9|30627|30537|30638.7|30548.7|30626.8|30536.8|34
1654767670000|2022-06-09 09:41:10|30626.7|30536.7|30618.7|30528.7|30627.4|30537.4|30617.3|30527.3|34
1654767680000|2022-06-09 09:41:20|30619.1|30529.1|30626.3|30536.3|30627.8|30537.8|30618.3|30528.3|32
1654767690000|2022-06-09 09:41:30|30626.8|30536.8|30622.2|30532.2|30626.8|30536.8|30620.8|30530.8|35
1654767700000|2022-06-09 09:41:40|30622.6|30532.6|30621.9|30531.9|30622.6|30532.6|30619.2|30529.2|28
1654767710000|2022-06-09 09:41:50|30621.8|30531.8|30623.7|30533.7|30624.2|30534.2|30621.3|30531.3|28
1654767720000|2022-06-09 09:42:00|30623.8|30533.8|30620.9|30530.9|30624|30534|30618.5|30528.5|34
1654767730000|2022-06-09 09:42:10|30620.6|30530.6|30619.8|30529.8|30621.8|30531.8|30619.2|30529.2|27
1654767740000|2022-06-09 09:42:20|30619.5|30529.5|30622.8|30532.8|30624.6|30534.6|30619.5|30529.5|29
1654767750000|2022-06-09 09:42:30|30620.6|30530.6|30621.6|30531.6|30623.5|30533.5|30620.6|30530.6|27
1654767760000|2022-06-09 09:42:40|30621.8|30531.8|30621.5|30531.5|30621.8|30531.8|30620.4|30530.4|19
1654767770000|2022-06-09 09:42:50|30621.8|30531.8|30623|30533|30623.3|30533.3|30621.8|30531.8|25
1654767780000|2022-06-09 09:43:00|30623.2|30533.2|30631.2|30541.2|30633.7|30543.7|30622|30532|35
1654767790000|2022-06-09 09:43:10|30631.9|30541.9|30629.8|30539.8|30633.9|30543.9|30629.1|30539.1|28
1654767800000|2022-06-09 09:43:20|30629.9|30539.9|30631.6|30541.6|30631.6|30541.6|30627.3|30537.3|23
1654767810000|2022-06-09 09:43:30|30631.7|30541.7|30622.2|30532.2|30631.7|30541.7|30620.6|30530.6|26
1654767820000|2022-06-09 09:43:40|30622.6|30532.6|30613.4|30523.4|30623.5|30533.5|30612.6|30522.6|37
1654767830000|2022-06-09 09:43:50|30613.5|30523.5|30607.8|30517.8|30614.5|30524.5|30605.4|30515.4|35
1654767840000|2022-06-09 09:44:00|30607.5|30517.5|30618.5|30528.5|30622.9|30532.9|30607.1|30517.1|35
1654767850000|2022-06-09 09:44:10|30617.6|30527.6|30614.7|30524.7|30617.6|30527.6|30612.1|30522.1|31
1654767860000|2022-06-09 09:44:20|30613.9|30523.9|30611.6|30521.6|30615.7|30525.7|30611.3|30521.3|33
1654767870000|2022-06-09 09:44:30|30612.4|30522.4|30610.1|30520.1|30613.2|30523.2|30609.3|30519.3|34
1654767880000|2022-06-09 09:44:40|30610.3|30520.3|30607.6|30517.6|30610.3|30520.3|30604.5|30514.5|37
1654767890000|2022-06-09 09:44:50|30607.4|30517.4|30612.4|30522.4|30612.4|30522.4|30605.9|30515.9|31
1654767900000|2022-06-09 09:45:00|30612.7|30522.7|30613.8|30523.8|30614.1|30524.1|30612.6|30522.6|28
1654767910000|2022-06-09 09:45:10|30612|30522|30612.1|30522.1|30614|30524|30607.9|30517.9|33
1654767920000|2022-06-09 09:45:20|30611.4|30521.4|30618.3|30528.3|30622.4|30532.4|30611.4|30521.4|23
1654767930000|2022-06-09 09:45:30|30618.4|30528.4|30619.1|30529.1|30621.1|30531.1|30618.4|30528.4|20
1654767940000|2022-06-09 09:45:40|30618.5|30528.5|30619.1|30529.1|30620.4|30530.4|30618.5|30528.5|8
1654767950000|2022-06-09 09:45:50|30620.4|30530.4|30642.5|30552.5|30647.5|30557.5|30618.4|30528.4|28
1654767960000|2022-06-09 09:46:00|30642.2|30552.2|30629.4|30539.4|30642.2|30552.2|30629.3|30539.3|30
1654767970000|2022-06-09 09:46:10|30630|30540|30632|30542|30636.1|30546.1|30629.3|30539.3|21
1654767980000|2022-06-09 09:46:20|30632.4|30542.4|30634.4|30544.4|30636.4|30546.4|30628.9|30538.9|31
1654767990000|2022-06-09 09:46:30|30632.4|30542.4|30635.7|30545.7|30636.2|30546.2|30632.4|30542.4|22
1654768000000|2022-06-09 09:46:40|30635.6|30545.6|30634.1|30544.1|30635.7|30545.7|30633.6|30543.6|19
1654768010000|2022-06-09 09:46:50|30634.2|30544.2|30637.4|30547.4|30637.4|30547.4|30634.2|30544.2|19
1654768020000|2022-06-09 09:47:00|30637.3|30547.3|30636.7|30546.7|30638.4|30548.4|30635.7|30545.7|15
1654768030000|2022-06-09 09:47:10|30636|30546|30634.3|30544.3|30637|30547|30631.6|30541.6|25
1654768040000|2022-06-09 09:47:20|30634.7|30544.7|30638.6|30548.6|30639.7|30549.7|30634|30544|14
1654768050000|2022-06-09 09:47:30|30638.9|30548.9|30627.3|30537.3|30640.4|30550.4|30626.9|30536.9|35
1654768060000|2022-06-09 09:47:40|30627.1|30537.1|30628.1|30538.1|30628.5|30538.5|30627|30537|25
1654768070000|2022-06-09 09:47:50|30627.3|30537.3|30629.4|30539.4|30629.4|30539.4|30626.1|30536.1|18
1654768080000|2022-06-09 09:48:00|30627.6|30537.6|30620.9|30530.9|30628.1|30538.1|30619.2|30529.2|33
1654768090000|2022-06-09 09:48:10|30620.8|30530.8|30621.4|30531.4|30621.6|30531.6|30620.8|30530.8|20
1654768100000|2022-06-09 09:48:20|30621.5|30531.5|30621.3|30531.3|30622.4|30532.4|30617.9|30527.9|23
1654768110000|2022-06-09 09:48:30|30617.7|30527.7|30622.9|30532.9|30623|30533|30617.6|30527.6|22
1654768120000|2022-06-09 09:48:40|30622.4|30532.4|30621.5|30531.5|30622.8|30532.8|30619.8|30529.8|20
1654768130000|2022-06-09 09:48:50|30620.2|30530.2|30620.4|30530.4|30624.4|30534.4|30617|30527|32
1654768140000|2022-06-09 09:49:00|30621.5|30531.5|30623|30533|30625.3|30535.3|30620.5|30530.5|23
1654768150000|2022-06-09 09:49:10|30623.4|30533.4|30621.7|30531.7|30623.4|30533.4|30621|30531|21
1654768160000|2022-06-09 09:49:20|30621.6|30531.6|30624|30534|30626.8|30536.8|30621.6|30531.6|24
1654768170000|2022-06-09 09:49:30|30623.4|30533.4|30627.8|30537.8|30627.8|30537.8|30623.4|30533.4|33
1654768180000|2022-06-09 09:49:40|30626.5|30536.5|30624.7|30534.7|30627.1|30537.1|30623.2|30533.2|28
1654768190000|2022-06-09 09:49:50|30624.8|30534.8|30626.4|30536.4|30626.4|30536.4|30623.4|30533.4|30
1654768200000|2022-06-09 09:50:00|30626|30536|30628.5|30538.5|30630|30540|30624.9|30534.9|34
1654768210000|2022-06-09 09:50:10|30628.6|30538.6|30627.1|30537.1|30628.6|30538.6|30626|30536|26
1654768220000|2022-06-09 09:50:20|30627.3|30537.3|30634.4|30544.4|30634.4|30544.4|30626.6|30536.6|22
1654768230000|2022-06-09 09:50:30|30634.6|30544.6|30637.4|30547.4|30638.1|30548.1|30634.6|30544.6|22
1654768240000|2022-06-09 09:50:40|30637.3|30547.3|30639.3|30549.3|30641.6|30551.6|30637.2|30547.2|26
1654768250000|2022-06-09 09:50:50|30641.1|30551.1|30645.8|30555.8|30646.2|30556.2|30641.1|30551.1|33
1654768260000|2022-06-09 09:51:00|30646.2|30556.2|30645.4|30555.4|30646.4|30556.4|30645.4|30555.4|19
1654768270000|2022-06-09 09:51:10|30645.6|30555.6|30642|30552|30647|30557|30640.9|30550.9|35
1654768280000|2022-06-09 09:51:20|30642.3|30552.3|30641.4|30551.4|30643.6|30553.6|30640.8|30550.8|27
1654768290000|2022-06-09 09:51:30|30641|30551|30644|30554|30644.2|30554.2|30641|30551|22
1654768300000|2022-06-09 09:51:40|30644.1|30554.1|30643.4|30553.4|30644.6|30554.6|30643.2|30553.2|15
1654768310000|2022-06-09 09:51:50|30642.7|30552.7|30641.6|30551.6|30644.6|30554.6|30641.6|30551.6|19
1654768320000|2022-06-09 09:52:00|30641.8|30551.8|30641.3|30551.3|30643.1|30553.1|30639|30549|29
1654768330000|2022-06-09 09:52:10|30640.9|30550.9|30640.1|30550.1|30641.2|30551.2|30637.5|30547.5|22
1654768340000|2022-06-09 09:52:20|30640.2|30550.2|30624.3|30534.3|30640.6|30550.6|30624.1|30534.1|34
1654768350000|2022-06-09 09:52:30|30624.4|30534.4|30624.4|30534.4|30625|30535|30623.8|30533.8|17
1654768360000|2022-06-09 09:52:40|30624.5|30534.5|30624.4|30534.4|30624.8|30534.8|30622.1|30532.1|27
1654768370000|2022-06-09 09:52:50|30624.5|30534.5|30623|30533|30624.9|30534.9|30621.7|30531.7|26
1654768380000|2022-06-09 09:53:00|30622.7|30532.7|30621.5|30531.5|30623.6|30533.6|30621.1|30531.1|21
1654768390000|2022-06-09 09:53:10|30622.7|30532.7|30621|30531|30623.5|30533.5|30621|30531|22
1654768400000|2022-06-09 09:53:20|30620.9|30530.9|30575.7|30485.7|30621.4|30531.4|30574.1|30484.1|32
1654768410000|2022-06-09 09:53:30|30577.4|30487.4|30572.5|30482.5|30577.4|30487.4|30567.2|30477.2|37
1654768420000|2022-06-09 09:53:40|30573.9|30483.9|30576.9|30486.9|30578.8|30488.8|30571.5|30481.5|30
1654768430000|2022-06-09 09:53:50|30577|30487|30578.3|30488.3|30580.3|30490.3|30576.8|30486.8|27
1654768440000|2022-06-09 09:54:00|30577.9|30487.9|30576.3|30486.3|30578|30488|30572.7|30482.7|29
1654768450000|2022-06-09 09:54:10|30576.4|30486.4|30575|30485|30577.3|30487.3|30574.3|30484.3|24
1654768460000|2022-06-09 09:54:20|30574.7|30484.7|30581|30491|30583.6|30493.6|30574.7|30484.7|24
1654768470000|2022-06-09 09:54:30|30580.9|30490.9|30577.5|30487.5|30582.1|30492.1|30577.5|30487.5|27
1654768480000|2022-06-09 09:54:40|30577.6|30487.6|30576.2|30486.2|30578.1|30488.1|30576.2|30486.2|22
1654768490000|2022-06-09 09:54:50|30576.3|30486.3|30576.6|30486.6|30577.1|30487.1|30575.6|30485.6|20
1654768500000|2022-06-09 09:55:00|30575.8|30485.8|30575.9|30485.9|30576.7|30486.7|30574.8|30484.8|29
1654768510000|2022-06-09 09:55:10|30576.4|30486.4|30551.5|30461.5|30576.6|30486.6|30537.5|30447.5|38
1654768520000|2022-06-09 09:55:20|30551|30461|30524.3|30434.3|30551.1|30461.1|30524.3|30434.3|37
1654768530000|2022-06-09 09:55:30|30524.1|30434.1|30549.2|30459.2|30549.3|30459.3|30516.1|30426.1|39
1654768540000|2022-06-09 09:55:40|30545.7|30455.7|30531.2|30441.2|30546|30456|30530.2|30440.2|33
1654768550000|2022-06-09 09:55:50|30530.7|30440.7|30524.8|30434.8|30530.8|30440.8|30524|30434|36
1654768560000|2022-06-09 09:56:00|30524.1|30434.1|30543|30453|30544.5|30454.5|30523.3|30433.3|37
1654768570000|2022-06-09 09:56:10|30542.4|30452.4|30544.7|30454.7|30545.5|30455.5|30542.4|30452.4|32
1654768580000|2022-06-09 09:56:20|30544.6|30454.6|30546.4|30456.4|30552.4|30462.4|30541.9|30451.9|29
1654768590000|2022-06-09 09:56:30|30542|30452|30548.1|30458.1|30549.3|30459.3|30542|30452|25
1654768600000|2022-06-09 09:56:40|30548.2|30458.2|30538.3|30448.3|30548.8|30458.8|30536.5|30446.5|29
1654768610000|2022-06-09 09:56:50|30539.3|30449.3|30534.7|30444.7|30541.8|30451.8|30534.7|30444.7|32
1654768620000|2022-06-09 09:57:00|30532.4|30442.4|30534.4|30444.4|30539.4|30449.4|30530.3|30440.3|35
1654768630000|2022-06-09 09:57:10|30534.8|30444.8|30545.4|30455.4|30545.4|30455.4|30533.4|30443.4|35
1654768640000|2022-06-09 09:57:20|30543.8|30453.8|30549.8|30459.8|30551.7|30461.7|30543.8|30453.8|26
1654768650000|2022-06-09 09:57:30|30549.9|30459.9|30549.4|30459.4|30551|30461|30547.5|30457.5|28
1654768660000|2022-06-09 09:57:40|30549.5|30459.5|30549.4|30459.4|30551|30461|30549.4|30459.4|21
1654768670000|2022-06-09 09:57:50|30550|30460|30550.9|30460.9|30551.4|30461.4|30547.1|30457.1|34
1654768680000|2022-06-09 09:58:00|30551.3|30461.3|30551.2|30461.2|30552.2|30462.2|30551.2|30461.2|24
1654768690000|2022-06-09 09:58:10|30551.5|30461.5|30551.4|30461.4|30552.1|30462.1|30550.7|30460.7|22
1654768700000|2022-06-09 09:58:20|30551.2|30461.2|30553.8|30463.8|30554.4|30464.4|30550.8|30460.8|23
1654768710000|2022-06-09 09:58:30|30553.5|30463.5|30576.7|30486.7|30576.7|30486.7|30552.9|30462.9|30
1654768720000|2022-06-09 09:58:40|30579.2|30489.2|30587.8|30497.8|30592.3|30502.3|30579.2|30489.2|37
1654768730000|2022-06-09 09:58:50|30588|30498|30579.5|30489.5|30589.2|30499.2|30579.2|30489.2|28
1654768740000|2022-06-09 09:59:00|30579.4|30489.4|30580.2|30490.2|30581.2|30491.2|30579.4|30489.4|25
1654768750000|2022-06-09 09:59:10|30580.3|30490.3|30580.8|30490.8|30582.4|30492.4|30579.7|30489.7|28
1654768760000|2022-06-09 09:59:20|30581|30491|30579.1|30489.1|30581.1|30491.1|30575.7|30485.7|29
1654768770000|2022-06-09 09:59:30|30578.7|30488.7|30574.2|30484.2|30579.6|30489.6|30573.5|30483.5|26
1654768780000|2022-06-09 09:59:40|30573.7|30483.7|30574.4|30484.4|30574.5|30484.5|30573.4|30483.4|26
1654768790000|2022-06-09 09:59:50|30574.3|30484.3|30574.4|30484.4|30574.7|30484.7|30574.1|30484.1|15
1654768800000|2022-06-09 10:00:00|30574.3|30484.3|30585.7|30495.7|30587|30497|30573.7|30483.7|33
1654768810000|2022-06-09 10:00:10|30585.6|30495.6|30586.2|30496.2|30586.2|30496.2|30583.5|30493.5|17
1654768820000|2022-06-09 10:00:20|30585.7|30495.7|30595.8|30505.8|30595.8|30505.8|30585.7|30495.7|24
1654768830000|2022-06-09 10:00:30|30594.2|30504.2|30596.4|30506.4|30596.4|30506.4|30593.7|30503.7|20
1654768840000|2022-06-09 10:00:40|30596.3|30506.3|30594.8|30504.8|30596.3|30506.3|30591.8|30501.8|15
1654768850000|2022-06-09 10:00:50|30595.1|30505.1|30589.4|30499.4|30595.1|30505.1|30588.4|30498.4|24
1654768860000|2022-06-09 10:01:00|30589.2|30499.2|30587.5|30497.5|30589.7|30499.7|30586.6|30496.6|28
1654768870000|2022-06-09 10:01:10|30587.3|30497.3|30586.5|30496.5|30587.4|30497.4|30585.8|30495.8|25
1654768880000|2022-06-09 10:01:20|30586.2|30496.2|30587.1|30497.1|30588.2|30498.2|30585.8|30495.8|25
1654768890000|2022-06-09 10:01:30|30587.5|30497.5|30580|30490|30587.6|30497.6|30579.8|30489.8|27
1654768900000|2022-06-09 10:01:40|30581.5|30491.5|30574.3|30484.3|30581.5|30491.5|30574.3|30484.3|33
1654768910000|2022-06-09 10:01:50|30574.7|30484.7|30572.6|30482.6|30576|30486|30570.1|30480.1|28
1654768920000|2022-06-09 10:02:00|30569.9|30479.9|30571.9|30481.9|30573.2|30483.2|30568.7|30478.7|29
1654768930000|2022-06-09 10:02:10|30572.6|30482.6|30557.3|30467.3|30572.6|30482.6|30557.3|30467.3|32
1654768940000|2022-06-09 10:02:20|30556.2|30466.2|30546.6|30456.6|30556.2|30466.2|30546.6|30456.6|36
1654768950000|2022-06-09 10:02:30|30548.2|30458.2|30560.3|30470.3|30560.9|30470.9|30544.3|30454.3|38
1654768960000|2022-06-09 10:02:40|30560.2|30470.2|30568|30478|30568|30478|30560|30470|35
1654768970000|2022-06-09 10:02:50|30570.2|30480.2|30569.1|30479.1|30579.8|30489.8|30569.1|30479.1|36
1654768980000|2022-06-09 10:03:00|30569.4|30479.4|30569.6|30479.6|30571.7|30481.7|30569.4|30479.4|30
1654768990000|2022-06-09 10:03:10|30569.7|30479.7|30572.4|30482.4|30572.5|30482.5|30569.7|30479.7|30
1654769000000|2022-06-09 10:03:20|30572.6|30482.6|30585.9|30495.9|30586.3|30496.3|30572.3|30482.3|35
1654769010000|2022-06-09 10:03:30|30586.2|30496.2|30583.6|30493.6|30587|30497|30583.6|30493.6|32
1654769020000|2022-06-09 10:03:40|30584.9|30494.9|30580.4|30490.4|30584.9|30494.9|30579.7|30489.7|31
1654769030000|2022-06-09 10:03:50|30581|30491|30575.5|30485.5|30581.4|30491.4|30575.5|30485.5|37
1654769040000|2022-06-09 10:04:00|30577.7|30487.7|30582.4|30492.4|30583.4|30493.4|30577.6|30487.6|31
1654769050000|2022-06-09 10:04:10|30581.9|30491.9|30577.2|30487.2|30581.9|30491.9|30576.3|30486.3|31
1654769060000|2022-06-09 10:04:20|30576.8|30486.8|30576.8|30486.8|30577.9|30487.9|30575.6|30485.6|27
1654769070000|2022-06-09 10:04:30|30577.9|30487.9|30576.1|30486.1|30577.9|30487.9|30575.8|30485.8|26
1654769080000|2022-06-09 10:04:40|30576.3|30486.3|30576.7|30486.7|30576.7|30486.7|30575.5|30485.5|27
1654769090000|2022-06-09 10:04:50|30576.8|30486.8|30576.7|30486.7|30577.2|30487.2|30574.8|30484.8|28
1654769100000|2022-06-09 10:05:00|30576.6|30486.6|30576|30486|30576.6|30486.6|30575.3|30485.3|21
1654769110000|2022-06-09 10:05:10|30575.9|30485.9|30577.2|30487.2|30577.8|30487.8|30574.9|30484.9|18
1654769120000|2022-06-09 10:05:20|30575.6|30485.6|30576.9|30486.9|30578.5|30488.5|30575.6|30485.6|24
1654769130000|2022-06-09 10:05:30|30578.4|30488.4|30578.3|30488.3|30578.4|30488.4|30576.8|30486.8|27
1654769140000|2022-06-09 10:05:40|30577.9|30487.9|30581|30491|30581.3|30491.3|30577.9|30487.9|22
1654769150000|2022-06-09 10:05:50|30581.1|30491.1|30582.7|30492.7|30583.3|30493.3|30580.4|30490.4|26
1654769160000|2022-06-09 10:06:00|30582|30492|30584.4|30494.4|30584.5|30494.5|30582|30492|18
1654769170000|2022-06-09 10:06:10|30584.8|30494.8|30590|30500|30590.7|30500.7|30584.8|30494.8|19
1654769180000|2022-06-09 10:06:20|30589.6|30499.6|30589.2|30499.2|30590.8|30500.8|30588|30498|26
1654769190000|2022-06-09 10:06:30|30589.6|30499.6|30590.5|30500.5|30591.1|30501.1|30589.1|30499.1|32
1654769200000|2022-06-09 10:06:40|30590.3|30500.3|30591.2|30501.2|30591.2|30501.2|30590.3|30500.3|15
1654769210000|2022-06-09 10:06:50|30591.3|30501.3|30590.1|30500.1|30591.4|30501.4|30590.1|30500.1|21
1654769220000|2022-06-09 10:07:00|30590.2|30500.2|30590.5|30500.5|30590.8|30500.8|30589.7|30499.7|17
1654769230000|2022-06-09 10:07:10|30590.4|30500.4|30586|30496|30590.4|30500.4|30585.9|30495.9|24
1654769240000|2022-06-09 10:07:20|30586.3|30496.3|30583.4|30493.4|30586.4|30496.4|30583.4|30493.4|26
1654769250000|2022-06-09 10:07:30|30583.8|30493.8|30581|30491|30584.8|30494.8|30580.8|30490.8|31
1654769260000|2022-06-09 10:07:40|30582.9|30492.9|30582.6|30492.6|30583.2|30493.2|30580.6|30490.6|21
1654769270000|2022-06-09 10:07:50|30583.2|30493.2|30581.9|30491.9|30583.9|30493.9|30581.1|30491.1|19
1654769280000|2022-06-09 10:08:00|30583.3|30493.3|30566.9|30476.9|30583.3|30493.3|30565.7|30475.7|24
1654769290000|2022-06-09 10:08:10|30566.7|30476.7|30559.4|30469.4|30566.7|30476.7|30559.3|30469.3|25
1654769300000|2022-06-09 10:08:20|30558.3|30468.3|30549.6|30459.6|30558.5|30468.5|30548.8|30458.8|30
1654769310000|2022-06-09 10:08:30|30548.9|30458.9|30551.4|30461.4|30555.3|30465.3|30548.6|30458.6|28
1654769320000|2022-06-09 10:08:40|30552.7|30462.7|30551.1|30461.1|30552.7|30462.7|30549|30459|26
1654769330000|2022-06-09 10:08:50|30551|30461|30552.9|30462.9|30555.2|30465.2|30550.5|30460.5|24
1654769340000|2022-06-09 10:09:00|30552.8|30462.8|30555.9|30465.9|30556.3|30466.3|30552.8|30462.8|26
1654769350000|2022-06-09 10:09:10|30555.7|30465.7|30552.9|30462.9|30555.8|30465.8|30552.5|30462.5|17
1654769360000|2022-06-09 10:09:20|30553.2|30463.2|30553|30463|30554|30464|30552.2|30462.2|18
1654769370000|2022-06-09 10:09:30|30553.1|30463.1|30554.2|30464.2|30554.5|30464.5|30553|30463|13
1654769380000|2022-06-09 10:09:40|30554.1|30464.1|30552|30462|30554.1|30464.1|30551.9|30461.9|16
1654769390000|2022-06-09 10:09:50|30551.9|30461.9|30550.1|30460.1|30552.3|30462.3|30549.8|30459.8|20
1654769400000|2022-06-09 10:10:00|30551.3|30461.3|30539.6|30449.6|30551.3|30461.3|30538.9|30448.9|29
1654769410000|2022-06-09 10:10:10|30539.9|30449.9|30541.1|30451.1|30542.1|30452.1|30539.3|30449.3|31
1654769420000|2022-06-09 10:10:20|30540.5|30450.5|30536|30446|30541.1|30451.1|30534.6|30444.6|31
1654769430000|2022-06-09 10:10:30|30534.7|30444.7|30535.7|30445.7|30536.6|30446.6|30534.4|30444.4|30
1654769440000|2022-06-09 10:10:40|30535.8|30445.8|30540|30450|30541|30451|30535.3|30445.3|26
1654769450000|2022-06-09 10:10:50|30539.6|30449.6|30540.4|30450.4|30540.8|30450.8|30537.6|30447.6|27
1654769460000|2022-06-09 10:11:00|30539.6|30449.6|30530.6|30440.6|30540.3|30450.3|30530|30440|36
1654769470000|2022-06-09 10:11:10|30531.4|30441.4|30530.8|30440.8|30533|30443|30526.6|30436.6|38
1654769480000|2022-06-09 10:11:20|30531.4|30441.4|30532.2|30442.2|30535.3|30445.3|30530.9|30440.9|25
1654769490000|2022-06-09 10:11:30|30531|30441|30532|30442|30534.6|30444.6|30530.4|30440.4|27
1654769500000|2022-06-09 10:11:40|30530.9|30440.9|30531.6|30441.6|30533|30443|30529.6|30439.6|31
1654769510000|2022-06-09 10:11:50|30531.5|30441.5|30528.2|30438.2|30532.1|30442.1|30524.7|30434.7|22
1654769520000|2022-06-09 10:12:00|30527.8|30437.8|30531.6|30441.6|30534.4|30444.4|30527.8|30437.8|26
1654769530000|2022-06-09 10:12:10|30531.1|30441.1|30531.6|30441.6|30534.2|30444.2|30531.1|30441.1|25
1654769540000|2022-06-09 10:12:20|30533.7|30443.7|30538.4|30448.4|30538.4|30448.4|30527.9|30437.9|28
1654769550000|2022-06-09 10:12:30|30538.5|30448.5|30537|30447|30541|30451|30534.9|30444.9|30
1654769560000|2022-06-09 10:12:40|30537.6|30447.6|30543.8|30453.8|30544.3|30454.3|30537.2|30447.2|34
1654769570000|2022-06-09 10:12:50|30544.4|30454.4|30546.4|30456.4|30546.4|30456.4|30543.8|30453.8|19
1654769580000|2022-06-09 10:13:00|30546.5|30456.5|30560.9|30470.9|30560.9|30470.9|30546.4|30456.4|23
1654769590000|2022-06-09 10:13:10|30561.5|30471.5|30556.8|30466.8|30562.5|30472.5|30556.1|30466.1|28
1654769600000|2022-06-09 10:13:20|30557|30467|30550.8|30460.8|30557.4|30467.4|30549.1|30459.1|31
1654769610000|2022-06-09 10:13:30|30550.4|30460.4|30532.5|30442.5|30552|30462|30532.5|30442.5|35
1654769620000|2022-06-09 10:13:40|30536.1|30446.1|30536.2|30446.2|30538.7|30448.7|30534.3|30444.3|27
1654769630000|2022-06-09 10:13:50|30536.3|30446.3|30538.3|30448.3|30539.9|30449.9|30536.1|30446.1|31
1654769640000|2022-06-09 10:14:00|30538.7|30448.7|30558.4|30468.4|30558.5|30468.5|30538.6|30448.6|32
1654769650000|2022-06-09 10:14:10|30557.9|30467.9|30557.5|30467.5|30558.6|30468.6|30554.7|30464.7|25
1654769660000|2022-06-09 10:14:20|30557.2|30467.2|30557.2|30467.2|30558.2|30468.2|30555.1|30465.1|29
1654769670000|2022-06-09 10:14:30|30557.1|30467.1|30560.5|30470.5|30563.9|30473.9|30555.8|30465.8|28
1654769680000|2022-06-09 10:14:40|30560.6|30470.6|30559.2|30469.2|30560.6|30470.6|30557.1|30467.1|22
1654769690000|2022-06-09 10:14:50|30559.8|30469.8|30560|30470|30560|30470|30558.4|30468.4|25
1654769700000|2022-06-09 10:15:00|30560.5|30470.5|30559.9|30469.9|30561.5|30471.5|30559.5|30469.5|28
1654769710000|2022-06-09 10:15:10|30559|30469|30561.8|30471.8|30561.9|30471.9|30556.6|30466.6|29
1654769720000|2022-06-09 10:15:20|30561.1|30471.1|30560.3|30470.3|30561.1|30471.1|30554.8|30464.8|30
1654769730000|2022-06-09 10:15:30|30560.5|30470.5|30559.9|30469.9|30560.8|30470.8|30559.9|30469.9|18
1654769740000|2022-06-09 10:15:40|30559.8|30469.8|30562.1|30472.1|30562.1|30472.1|30559.4|30469.4|25
1654769750000|2022-06-09 10:15:50|30561.1|30471.1|30577.1|30487.1|30577.7|30487.7|30561.1|30471.1|20
1654769760000|2022-06-09 10:16:00|30576.5|30486.5|30574.4|30484.4|30576.5|30486.5|30571.2|30481.2|32
1654769770000|2022-06-09 10:16:10|30575|30485|30572.8|30482.8|30575.4|30485.4|30572.8|30482.8|15
1654769780000|2022-06-09 10:16:20|30572.7|30482.7|30574.8|30484.8|30576|30486|30572.5|30482.5|24
1654769790000|2022-06-09 10:16:30|30575.5|30485.5|30575.4|30485.4|30576.1|30486.1|30573.4|30483.4|31
1654769800000|2022-06-09 10:16:40|30574.8|30484.8|30578.6|30488.6|30578.7|30488.7|30574.8|30484.8|29
1654769810000|2022-06-09 10:16:50|30578.5|30488.5|30580.4|30490.4|30581|30491|30578.3|30488.3|24
1654769820000|2022-06-09 10:17:00|30579.4|30489.4|30580.1|30490.1|30580.8|30490.8|30577.6|30487.6|22
1654769830000|2022-06-09 10:17:10|30579.7|30489.7|30580.1|30490.1|30580.9|30490.9|30579.3|30489.3|28
1654769840000|2022-06-09 10:17:20|30580.5|30490.5|30578.3|30488.3|30580.9|30490.9|30577|30487|26
1654769850000|2022-06-09 10:17:30|30578.5|30488.5|30579.4|30489.4|30579.7|30489.7|30577.8|30487.8|21
1654769860000|2022-06-09 10:17:40|30579.1|30489.1|30580.4|30490.4|30581.7|30491.7|30579.1|30489.1|22
1654769870000|2022-06-09 10:17:50|30581.6|30491.6|30582.7|30492.7|30583.1|30493.1|30580.8|30490.8|32
1654769880000|2022-06-09 10:18:00|30582.8|30492.8|30581.5|30491.5|30583.3|30493.3|30581|30491|21
1654769890000|2022-06-09 10:18:10|30581|30491|30582.4|30492.4|30582.4|30492.4|30581|30491|24
1654769900000|2022-06-09 10:18:20|30581.8|30491.8|30582.4|30492.4|30582.4|30492.4|30581.1|30491.1|25
1654769910000|2022-06-09 10:18:30|30582.3|30492.3|30582.1|30492.1|30582.8|30492.8|30582|30492|18
1654769920000|2022-06-09 10:18:40|30581.6|30491.6|30582.9|30492.9|30582.9|30492.9|30581.3|30491.3|28
1654769930000|2022-06-09 10:18:50|30583.3|30493.3|30582.5|30492.5|30584.3|30494.3|30582.5|30492.5|18
1654769940000|2022-06-09 10:19:00|30583|30493|30582.8|30492.8|30584.3|30494.3|30582.3|30492.3|21
1654769950000|2022-06-09 10:19:10|30584|30494|30583.6|30493.6|30585.6|30495.6|30582|30492|26
1654769960000|2022-06-09 10:19:20|30584|30494|30586.1|30496.1|30586.6|30496.6|30583.3|30493.3|30
1654769970000|2022-06-09 10:19:30|30584.6|30494.6|30582|30492|30586.1|30496.1|30581.8|30491.8|26
1654769980000|2022-06-09 10:19:40|30582.1|30492.1|30586.5|30496.5|30586.5|30496.5|30582.1|30492.1|21
1654769990000|2022-06-09 10:19:50|30586.6|30496.6|30587.9|30497.9|30588.4|30498.4|30585|30495|26
1654770000000|2022-06-09 10:20:00|30588.9|30498.9|30590|30500|30590.3|30500.3|30587.9|30497.9|35
1654770010000|2022-06-09 10:20:10|30590.8|30500.8|30583.2|30493.2|30590.8|30500.8|30583.2|30493.2|18
1654770020000|2022-06-09 10:20:20|30581.1|30491.1|30566.9|30476.9|30581.1|30491.1|30566.7|30476.7|25
1654770030000|2022-06-09 10:20:30|30566.2|30476.2|30574.4|30484.4|30574.4|30484.4|30566.2|30476.2|29
1654770040000|2022-06-09 10:20:40|30573.5|30483.5|30573|30483|30573.5|30483.5|30572.3|30482.3|18
1654770050000|2022-06-09 10:20:50|30572.6|30482.6|30571.3|30481.3|30572.8|30482.8|30571|30481|23
1654770060000|2022-06-09 10:21:00|30572.5|30482.5|30583.4|30493.4|30583.4|30493.4|30571.6|30481.6|32
1654770070000|2022-06-09 10:21:10|30583.9|30493.9|30589.2|30499.2|30589.3|30499.3|30582.9|30492.9|31
1654770080000|2022-06-09 10:21:20|30589.3|30499.3|30587.4|30497.4|30589.6|30499.6|30585.9|30495.9|35
1654770090000|2022-06-09 10:21:30|30587.3|30497.3|30594.3|30504.3|30594.3|30504.3|30587.3|30497.3|28
1654770100000|2022-06-09 10:21:40|30592.4|30502.4|30590.4|30500.4|30594.6|30504.6|30589.5|30499.5|26
1654770110000|2022-06-09 10:21:50|30591.5|30501.5|30588.7|30498.7|30591.5|30501.5|30588.1|30498.1|27
1654770120000|2022-06-09 10:22:00|30587.9|30497.9|30592.1|30502.1|30592.1|30502.1|30587.9|30497.9|27
1654770130000|2022-06-09 10:22:10|30591.4|30501.4|30595.5|30505.5|30595.9|30505.9|30591.4|30501.4|24
1654770140000|2022-06-09 10:22:20|30595.6|30505.6|30595.6|30505.6|30595.6|30505.6|30593.9|30503.9|14
1654770150000|2022-06-09 10:22:30|30595.3|30505.3|30595.1|30505.1|30595.6|30505.6|30594.8|30504.8|11
1654770160000|2022-06-09 10:22:40|30594.8|30504.8|30595.3|30505.3|30595.5|30505.5|30594.3|30504.3|21
1654770170000|2022-06-09 10:22:50|30595.4|30505.4|30594.9|30504.9|30595.4|30505.4|30592.9|30502.9|22
1654770180000|2022-06-09 10:23:00|30594.6|30504.6|30588.7|30498.7|30595.7|30505.7|30588.7|30498.7|31
1654770190000|2022-06-09 10:23:10|30588.5|30498.5|30589.1|30499.1|30590.7|30500.7|30588|30498|20
1654770200000|2022-06-09 10:23:20|30589.2|30499.2|30590.8|30500.8|30591.5|30501.5|30589|30499|23
1654770210000|2022-06-09 10:23:30|30592.3|30502.3|30595.6|30505.6|30596|30506|30589.5|30499.5|27
1654770220000|2022-06-09 10:23:40|30595|30505|30593.4|30503.4|30595.4|30505.4|30591.5|30501.5|26
1654770230000|2022-06-09 10:23:50|30593|30503|30593.5|30503.5|30595.2|30505.2|30593|30503|27
1654770240000|2022-06-09 10:24:00|30593.7|30503.7|30594.3|30504.3|30596.3|30506.3|30593.3|30503.3|27
1654770250000|2022-06-09 10:24:10|30594.2|30504.2|30596.3|30506.3|30598.3|30508.3|30594.2|30504.2|28
1654770260000|2022-06-09 10:24:20|30595.3|30505.3|30596.4|30506.4|30596.7|30506.7|30594.6|30504.6|30
1654770270000|2022-06-09 10:24:30|30596.2|30506.2|30599|30509|30599|30509|30595.4|30505.4|28
1654770280000|2022-06-09 10:24:40|30597.4|30507.4|30600.3|30510.3|30601.2|30511.2|30596.5|30506.5|29
1654770290000|2022-06-09 10:24:50|30599.8|30509.8|30599.7|30509.7|30600.6|30510.6|30598.8|30508.8|27
1654770300000|2022-06-09 10:25:00|30600.3|30510.3|30599.7|30509.7|30601.8|30511.8|30598.6|30508.6|30
1654770310000|2022-06-09 10:25:10|30599.3|30509.3|30591.1|30501.1|30599.4|30509.4|30591.1|30501.1|30
1654770320000|2022-06-09 10:25:20|30591.2|30501.2|30589.1|30499.1|30591.7|30501.7|30588.3|30498.3|25
1654770330000|2022-06-09 10:25:30|30589.3|30499.3|30587.9|30497.9|30590.7|30500.7|30587.5|30497.5|32
1654770340000|2022-06-09 10:25:40|30586.6|30496.6|30573.6|30483.6|30586.6|30496.6|30572.8|30482.8|29
1654770350000|2022-06-09 10:25:50|30573.7|30483.7|30574.7|30484.7|30574.7|30484.7|30573|30483|31
1654770360000|2022-06-09 10:26:00|30571.3|30481.3|30575.5|30485.5|30580.1|30490.1|30571.3|30481.3|33
1654770370000|2022-06-09 10:26:10|30575.6|30485.6|30579.8|30489.8|30581.3|30491.3|30575.6|30485.6|25
1654770380000|2022-06-09 10:26:20|30580.7|30490.7|30581.4|30491.4|30581.7|30491.7|30580.7|30490.7|12
1654770390000|2022-06-09 10:26:30|30581.5|30491.5|30582.4|30492.4|30582.6|30492.6|30580|30490|27
1654770400000|2022-06-09 10:26:40|30581.8|30491.8|30568.1|30478.1|30584.3|30494.3|30567.4|30477.4|28
1654770410000|2022-06-09 10:26:50|30567.5|30477.5|30579.9|30489.9|30580.9|30490.9|30567.5|30477.5|32
1654770420000|2022-06-09 10:27:00|30579.6|30489.6|30571.1|30481.1|30579.6|30489.6|30569.8|30479.8|39
1654770430000|2022-06-09 10:27:10|30571.2|30481.2|30568|30478|30572.2|30482.2|30567|30477|30
1654770440000|2022-06-09 10:27:20|30568.3|30478.3|30567|30477|30568.9|30478.9|30567|30477|25
1654770450000|2022-06-09 10:27:30|30567.3|30477.3|30575.4|30485.4|30575.7|30485.7|30567.3|30477.3|31
1654770460000|2022-06-09 10:27:40|30574.8|30484.8|30570.7|30480.7|30575.4|30485.4|30570.6|30480.6|13
1654770470000|2022-06-09 10:27:50|30571.1|30481.1|30570.7|30480.7|30575.1|30485.1|30570.7|30480.7|19
1654770480000|2022-06-09 10:28:00|30566.8|30476.8|30570.5|30480.5|30573.2|30483.2|30566.3|30476.3|31
1654770490000|2022-06-09 10:28:10|30572.7|30482.7|30579.7|30489.7|30580.2|30490.2|30570.6|30480.6|27
1654770500000|2022-06-09 10:28:20|30580.1|30490.1|30581.9|30491.9|30582.6|30492.6|30579.5|30489.5|20
1654770510000|2022-06-09 10:28:30|30581.2|30491.2|30581|30491|30581.9|30491.9|30579.8|30489.8|11
1654770520000|2022-06-09 10:28:40|30580.3|30490.3|30591.9|30501.9|30591.9|30501.9|30580.3|30490.3|22
1654770530000|2022-06-09 10:28:50|30592.1|30502.1|30592.4|30502.4|30594|30504|30591.8|30501.8|15
1654770540000|2022-06-09 10:29:00|30592.3|30502.3|30599.1|30509.1|30601.5|30511.5|30590.6|30500.6|23
1654770550000|2022-06-09 10:29:10|30600.1|30510.1|30605.1|30515.1|30606.2|30516.2|30598.3|30508.3|26
1654770560000|2022-06-09 10:29:20|30607.2|30517.2|30608.2|30518.2|30608.2|30518.2|30606.6|30516.6|23
1654770570000|2022-06-09 10:29:30|30608.5|30518.5|30608.7|30518.7|30610.3|30520.3|30608.2|30518.2|24
1654770580000|2022-06-09 10:29:40|30608.9|30518.9|30610.2|30520.2|30610.9|30520.9|30607.9|30517.9|24
1654770590000|2022-06-09 10:29:50|30609.9|30519.9|30611.4|30521.4|30611.6|30521.6|30608.7|30518.7|16
1654770600000|2022-06-09 10:30:00|30610.7|30520.7|30622.3|30532.3|30622.9|30532.9|30609.9|30519.9|34
1654770610000|2022-06-09 10:30:10|30622.8|30532.8|30621.5|30531.5|30625.2|30535.2|30620.8|30530.8|28
1654770620000|2022-06-09 10:30:20|30622.3|30532.3|30609.9|30519.9|30623.6|30533.6|30609.9|30519.9|31
1654770630000|2022-06-09 10:30:30|30609.3|30519.3|30607.1|30517.1|30617|30527|30607|30517|36
1654770640000|2022-06-09 10:30:40|30606.8|30516.8|30591.6|30501.6|30607.1|30517.1|30590.7|30500.7|28
1654770650000|2022-06-09 10:30:50|30591.7|30501.7|30567.1|30477.1|30591.7|30501.7|30566.6|30476.6|37
1654770660000|2022-06-09 10:31:00|30565.5|30475.5|30567.4|30477.4|30568.8|30478.8|30561.7|30471.7|30
1654770670000|2022-06-09 10:31:10|30566.9|30476.9|30566.7|30476.7|30568.7|30478.7|30564.4|30474.4|34
1654770680000|2022-06-09 10:31:20|30566.8|30476.8|30569.6|30479.6|30570.5|30480.5|30564.8|30474.8|23
1654770690000|2022-06-09 10:31:30|30565.9|30475.9|30569|30479|30570.4|30480.4|30565.4|30475.4|30
1654770700000|2022-06-09 10:31:40|30566.8|30476.8|30568.2|30478.2|30569.9|30479.9|30566.3|30476.3|26
1654770710000|2022-06-09 10:31:50|30568.6|30478.6|30568.4|30478.4|30569.9|30479.9|30566.2|30476.2|25
1654770720000|2022-06-09 10:32:00|30568|30478|30567.9|30477.9|30570.5|30480.5|30567.3|30477.3|13
1654770730000|2022-06-09 10:32:10|30567.6|30477.6|30568.4|30478.4|30569|30479|30567.6|30477.6|9
1654770740000|2022-06-09 10:32:20|30568.2|30478.2|30567.6|30477.6|30568.2|30478.2|30566|30476|21
1654770750000|2022-06-09 10:32:30|30566.6|30476.6|30567|30477|30567.8|30477.8|30566.3|30476.3|23
1654770760000|2022-06-09 10:32:40|30567.3|30477.3|30560.5|30470.5|30567.3|30477.3|30560.5|30470.5|27
1654770770000|2022-06-09 10:32:50|30560.2|30470.2|30555|30465|30560.5|30470.5|30553|30463|26
1654770780000|2022-06-09 10:33:00|30554.1|30464.1|30553.9|30463.9|30554.1|30464.1|30538.8|30448.8|35
1654770790000|2022-06-09 10:33:10|30555|30465|30565.5|30475.5|30566.7|30476.7|30555|30465|28
1654770800000|2022-06-09 10:33:20|30565.7|30475.7|30563.8|30473.8|30566.5|30476.5|30561.3|30471.3|32
1654770810000|2022-06-09 10:33:30|30563.9|30473.9|30563|30473|30565.1|30475.1|30561.6|30471.6|27
1654770820000|2022-06-09 10:33:40|30563.3|30473.3|30561.6|30471.6|30563.6|30473.6|30559.4|30469.4|27
1654770830000|2022-06-09 10:33:50|30561.8|30471.8|30561.2|30471.2|30562.7|30472.7|30559.7|30469.7|23
1654770840000|2022-06-09 10:34:00|30561.8|30471.8|30564.4|30474.4|30564.9|30474.9|30561.2|30471.2|16
1654770850000|2022-06-09 10:34:10|30563.8|30473.8|30562|30472|30564.3|30474.3|30561.7|30471.7|24
1654770860000|2022-06-09 10:34:20|30562.1|30472.1|30563.7|30473.7|30564.5|30474.5|30561.3|30471.3|27
1654770870000|2022-06-09 10:34:30|30562.7|30472.7|30562.4|30472.4|30564.1|30474.1|30562.1|30472.1|28
1654770880000|2022-06-09 10:34:40|30562.3|30472.3|30559.1|30469.1|30562.4|30472.4|30559.1|30469.1|25
1654770890000|2022-06-09 10:34:50|30556.4|30466.4|30563.6|30473.6|30564.3|30474.3|30555.7|30465.7|30
1654770900000|2022-06-09 10:35:00|30563.3|30473.3|30564.7|30474.7|30565.4|30475.4|30562.8|30472.8|23
1654770910000|2022-06-09 10:35:10|30565.5|30475.5|30559.2|30469.2|30565.5|30475.5|30557.9|30467.9|30
1654770920000|2022-06-09 10:35:20|30559.3|30469.3|30557.8|30467.8|30560.7|30470.7|30557.8|30467.8|24
1654770930000|2022-06-09 10:35:30|30558.1|30468.1|30557.7|30467.7|30559.3|30469.3|30557.2|30467.2|27
1654770940000|2022-06-09 10:35:40|30558.1|30468.1|30555.9|30465.9|30558.1|30468.1|30555|30465|28
1654770950000|2022-06-09 10:35:50|30555.8|30465.8|30550.6|30460.6|30555.9|30465.9|30549.2|30459.2|27
1654770960000|2022-06-09 10:36:00|30550.4|30460.4|30555.9|30465.9|30557|30467|30550.4|30460.4|27
1654770970000|2022-06-09 10:36:10|30556.1|30466.1|30555.5|30465.5|30556.4|30466.4|30553.3|30463.3|24
1654770980000|2022-06-09 10:36:20|30555.6|30465.6|30553.6|30463.6|30555.7|30465.7|30553.6|30463.6|29
1654770990000|2022-06-09 10:36:30|30556.2|30466.2|30540.5|30450.5|30556.5|30466.5|30540|30450|30
1654771000000|2022-06-09 10:36:40|30540|30450|30544.6|30454.6|30545.2|30455.2|30539.6|30449.6|31
1654771010000|2022-06-09 10:36:50|30544.1|30454.1|30542.8|30452.8|30544.1|30454.1|30541.5|30451.5|29
1654771020000|2022-06-09 10:37:00|30543|30453|30555.5|30465.5|30555.5|30465.5|30540.9|30450.9|29
1654771030000|2022-06-09 10:37:10|30552.8|30462.8|30551.1|30461.1|30555.6|30465.6|30551.1|30461.1|30
1654771040000|2022-06-09 10:37:20|30551|30461|30545.4|30455.4|30552.7|30462.7|30545.4|30455.4|19
1654771050000|2022-06-09 10:37:30|30545.8|30455.8|30547.3|30457.3|30547.5|30457.5|30544.9|30454.9|20
1654771060000|2022-06-09 10:37:40|30544.5|30454.5|30548|30458|30550|30460|30544.5|30454.5|29
1654771070000|2022-06-09 10:37:50|30548.9|30458.9|30549.1|30459.1|30550.3|30460.3|30548.7|30458.7|30
1654771080000|2022-06-09 10:38:00|30548.8|30458.8|30549|30459|30550.3|30460.3|30546.1|30456.1|34
1654771090000|2022-06-09 10:38:10|30549.1|30459.1|30553.9|30463.9|30553.9|30463.9|30548.1|30458.1|17
1654771100000|2022-06-09 10:38:20|30554.5|30464.5|30550.9|30460.9|30554.5|30464.5|30550.8|30460.8|14
1654771110000|2022-06-09 10:38:30|30551.1|30461.1|30554.6|30464.6|30554.6|30464.6|30551.1|30461.1|27
1654771120000|2022-06-09 10:38:40|30553.9|30463.9|30553.8|30463.8|30558.1|30468.1|30553.3|30463.3|26
1654771130000|2022-06-09 10:38:50|30556.4|30466.4|30554.4|30464.4|30560.4|30470.4|30553.7|30463.7|23
1654771140000|2022-06-09 10:39:00|30554.2|30464.2|30555.1|30465.1|30557|30467|30554|30464|20
1654771150000|2022-06-09 10:39:10|30555.5|30465.5|30554.1|30464.1|30556.3|30466.3|30553.8|30463.8|26
1654771160000|2022-06-09 10:39:20|30554.2|30464.2|30558.1|30468.1|30558.4|30468.4|30554.1|30464.1|17
1654771170000|2022-06-09 10:39:30|30558.4|30468.4|30555.6|30465.6|30558.7|30468.7|30554.5|30464.5|26
1654771180000|2022-06-09 10:39:40|30555.7|30465.7|30571.4|30481.4|30574.3|30484.3|30555.3|30465.3|30
1654771190000|2022-06-09 10:39:50|30571.7|30481.7|30570.3|30480.3|30573|30483|30564.4|30474.4|26
1654771200000|2022-06-09 10:40:00|30569.9|30479.9|30571|30481|30571.9|30481.9|30568.1|30478.1|29
1654771210000|2022-06-09 10:40:10|30570.7|30480.7|30572.1|30482.1|30576.6|30486.6|30570.7|30480.7|25
1654771220000|2022-06-09 10:40:20|30571.7|30481.7|30572.5|30482.5|30573.6|30483.6|30571.4|30481.4|26
1654771230000|2022-06-09 10:40:30|30572.6|30482.6|30572.1|30482.1|30574.2|30484.2|30572.1|30482.1|6
1654771240000|2022-06-09 10:40:40|30572.7|30482.7|30572.5|30482.5|30577|30487|30572.1|30482.1|15
1654771250000|2022-06-09 10:40:50|30575|30485|30576.1|30486.1|30576.1|30486.1|30572.8|30482.8|21
1654771260000|2022-06-09 10:41:00|30575.2|30485.2|30580.5|30490.5|30581.7|30491.7|30572.1|30482.1|19
1654771270000|2022-06-09 10:41:10|30581.7|30491.7|30577|30487|30583.4|30493.4|30576.7|30486.7|15
1654771280000|2022-06-09 10:41:20|30577.2|30487.2|30584.5|30494.5|30584.5|30494.5|30571.8|30481.8|27
1654771290000|2022-06-09 10:41:30|30584.3|30494.3|30584|30494|30585.1|30495.1|30584|30494|26
1654771300000|2022-06-09 10:41:40|30584.1|30494.1|30576.7|30486.7|30584.1|30494.1|30576.1|30486.1|33
1654771310000|2022-06-09 10:41:50|30576.9|30486.9|30575.7|30485.7|30577.6|30487.6|30574.9|30484.9|19
1654771320000|2022-06-09 10:42:00|30576.1|30486.1|30565.8|30475.8|30576.1|30486.1|30565.1|30475.1|30
1654771330000|2022-06-09 10:42:10|30566.1|30476.1|30565.2|30475.2|30566.9|30476.9|30564.4|30474.4|31
1654771340000|2022-06-09 10:42:20|30565.8|30475.8|30565.3|30475.3|30566.2|30476.2|30564.6|30474.6|20
1654771350000|2022-06-09 10:42:30|30565.5|30475.5|30561.7|30471.7|30566.1|30476.1|30560.8|30470.8|30
1654771360000|2022-06-09 10:42:40|30561.5|30471.5|30557.9|30467.9|30563.7|30473.7|30555.5|30465.5|32
1654771370000|2022-06-09 10:42:50|30558|30468|30557.9|30467.9|30559.4|30469.4|30555.9|30465.9|18
1654771380000|2022-06-09 10:43:00|30557.8|30467.8|30563.3|30473.3|30563.3|30473.3|30555.1|30465.1|32
1654771390000|2022-06-09 10:43:10|30563.2|30473.2|30564.6|30474.6|30564.8|30474.8|30561.1|30471.1|27
1654771400000|2022-06-09 10:43:20|30564.7|30474.7|30564.6|30474.6|30565.1|30475.1|30564|30474|23
1654771410000|2022-06-09 10:43:30|30564.5|30474.5|30573.7|30483.7|30573.7|30483.7|30563.5|30473.5|28
1654771420000|2022-06-09 10:43:40|30574.2|30484.2|30575.5|30485.5|30577.4|30487.4|30574.2|30484.2|30
1654771430000|2022-06-09 10:43:50|30575.8|30485.8|30572.6|30482.6|30576.9|30486.9|30572.6|30482.6|28
1654771440000|2022-06-09 10:44:00|30573.8|30483.8|30573.3|30483.3|30575.2|30485.2|30572.9|30482.9|26
1654771450000|2022-06-09 10:44:10|30570.7|30480.7|30573.3|30483.3|30573.3|30483.3|30568.5|30478.5|28
1654771460000|2022-06-09 10:44:20|30572.6|30482.6|30572.9|30482.9|30573.3|30483.3|30572.6|30482.6|21
1654771470000|2022-06-09 10:44:30|30572.7|30482.7|30573.7|30483.7|30574.5|30484.5|30572.6|30482.6|15
1654771480000|2022-06-09 10:44:40|30573.8|30483.8|30574.4|30484.4|30574.4|30484.4|30572.9|30482.9|19
1654771490000|2022-06-09 10:44:50|30572.1|30482.1|30573.7|30483.7|30573.8|30483.8|30572.1|30482.1|16
1654771500000|2022-06-09 10:45:00|30573.3|30483.3|30570.8|30480.8|30573.7|30483.7|30570.4|30480.4|24
1654771510000|2022-06-09 10:45:10|30570.7|30480.7|30565.6|30475.6|30570.9|30480.9|30565.5|30475.5|23
1654771520000|2022-06-09 10:45:20|30565.4|30475.4|30566.2|30476.2|30566.5|30476.5|30562.3|30472.3|30
1654771530000|2022-06-09 10:45:30|30567|30477|30567.1|30477.1|30568.5|30478.5|30565.5|30475.5|24
1654771540000|2022-06-09 10:45:40|30567|30477|30567.1|30477.1|30567.9|30477.9|30566.6|30476.6|14
1654771550000|2022-06-09 10:45:50|30567.2|30477.2|30566.6|30476.6|30568.5|30478.5|30566.4|30476.4|15
1654771560000|2022-06-09 10:46:00|30566.9|30476.9|30568|30478|30569.6|30479.6|30566.9|30476.9|29
1654771570000|2022-06-09 10:46:10|30568.2|30478.2|30582.3|30492.3|30582.3|30492.3|30567.8|30477.8|23
1654771580000|2022-06-09 10:46:20|30579.2|30489.2|30578.8|30488.8|30579.8|30489.8|30577.5|30487.5|30
1654771590000|2022-06-09 10:46:30|30578.7|30488.7|30578.8|30488.8|30580.5|30490.5|30576.9|30486.9|23
1654771600000|2022-06-09 10:46:40|30579.7|30489.7|30581.7|30491.7|30583.4|30493.4|30579|30489|22
1654771610000|2022-06-09 10:46:50|30581.6|30491.6|30576.8|30486.8|30582.8|30492.8|30575.5|30485.5|26
1654771620000|2022-06-09 10:47:00|30576.5|30486.5|30572.5|30482.5|30576.5|30486.5|30570.9|30480.9|24
1654771630000|2022-06-09 10:47:10|30573|30483|30563.9|30473.9|30573|30483|30563.9|30473.9|32
1654771640000|2022-06-09 10:47:20|30564|30474|30562.3|30472.3|30565.5|30475.5|30558.8|30468.8|27
1654771650000|2022-06-09 10:47:30|30561.8|30471.8|30555.3|30465.3|30561.8|30471.8|30555.1|30465.1|30
1654771660000|2022-06-09 10:47:40|30555.5|30465.5|30559.6|30469.6|30559.8|30469.8|30555|30465|34
1654771670000|2022-06-09 10:47:50|30558.7|30468.7|30553.1|30463.1|30559.2|30469.2|30552.8|30462.8|25
1654771680000|2022-06-09 10:48:00|30553.6|30463.6|30543.3|30453.3|30553.6|30463.6|30541.4|30451.4|34
1654771690000|2022-06-09 10:48:10|30543.1|30453.1|30534.8|30444.8|30544.4|30454.4|30534.5|30444.5|33
1654771700000|2022-06-09 10:48:20|30536.6|30446.6|30529.6|30439.6|30538.8|30448.8|30529.6|30439.6|26
1654771710000|2022-06-09 10:48:30|30529|30439|30526.6|30436.6|30530.3|30440.3|30526.4|30436.4|32
1654771720000|2022-06-09 10:48:40|30526.2|30436.2|30527.3|30437.3|30527.7|30437.7|30525.8|30435.8|20
1654771730000|2022-06-09 10:48:50|30527.7|30437.7|30527.9|30437.9|30531|30441|30527.4|30437.4|27
1654771740000|2022-06-09 10:49:00|30528|30438|30526.6|30436.6|30528.2|30438.2|30523.3|30433.3|30
1654771750000|2022-06-09 10:49:10|30525.1|30435.1|30535.7|30445.7|30535.7|30445.7|30525.1|30435.1|32
1654771760000|2022-06-09 10:49:20|30535.4|30445.4|30524.6|30434.6|30536.5|30446.5|30524.6|30434.6|28
1654771770000|2022-06-09 10:49:30|30527.3|30437.3|30525.1|30435.1|30529.3|30439.3|30524.4|30434.4|29
1654771780000|2022-06-09 10:49:40|30525.6|30435.6|30525.9|30435.9|30526.7|30436.7|30525.3|30435.3|25
1654771790000|2022-06-09 10:49:50|30525.4|30435.4|30525.3|30435.3|30526.5|30436.5|30524.6|30434.6|21
1654771800000|2022-06-09 10:50:00|30525.5|30435.5|30529.2|30439.2|30529.4|30439.4|30525.2|30435.2|30
1654771810000|2022-06-09 10:50:10|30529.1|30439.1|30528.5|30438.5|30530.6|30440.6|30528.5|30438.5|27
1654771820000|2022-06-09 10:50:20|30528.6|30438.6|30530.7|30440.7|30530.9|30440.9|30528.5|30438.5|26
1654771830000|2022-06-09 10:50:30|30531.2|30441.2|30531.1|30441.1|30531.3|30441.3|30529.6|30439.6|31
1654771840000|2022-06-09 10:50:40|30531.3|30441.3|30535.6|30445.6|30537.6|30447.6|30530.9|30440.9|25
1654771850000|2022-06-09 10:50:50|30536|30446|30536.6|30446.6|30536.6|30446.6|30535.7|30445.7|21
1654771860000|2022-06-09 10:51:00|30537.5|30447.5|30549.9|30459.9|30550.5|30460.5|30536.6|30446.6|36
1654771870000|2022-06-09 10:51:10|30548.3|30458.3|30558.3|30468.3|30559.1|30469.1|30547.2|30457.2|23
1654771880000|2022-06-09 10:51:20|30557.8|30467.8|30548.2|30458.2|30558.2|30468.2|30547.3|30457.3|32
1654771890000|2022-06-09 10:51:30|30548.1|30458.1|30549.8|30459.8|30551.7|30461.7|30548.1|30458.1|34
1654771900000|2022-06-09 10:51:40|30549.9|30459.9|30551.4|30461.4|30551.6|30461.6|30548.2|30458.2|22
1654771910000|2022-06-09 10:51:50|30551.5|30461.5|30548|30458|30551.9|30461.9|30548|30458|23
1654771920000|2022-06-09 10:52:00|30544.6|30454.6|30543.9|30453.9|30550.6|30460.6|30543.2|30453.2|19
1654771930000|2022-06-09 10:52:10|30543.8|30453.8|30536.2|30446.2|30544.3|30454.3|30536.2|30446.2|27
1654771940000|2022-06-09 10:52:20|30537.6|30447.6|30535.2|30445.2|30537.6|30447.6|30533.3|30443.3|33
1654771950000|2022-06-09 10:52:30|30535.6|30445.6|30535.8|30445.8|30537|30447|30534|30444|26
1654771960000|2022-06-09 10:52:40|30536|30446|30536.6|30446.6|30537.3|30447.3|30534.6|30444.6|28
1654771970000|2022-06-09 10:52:50|30536.3|30446.3|30535.4|30445.4|30537.5|30447.5|30534.9|30444.9|28
1654771980000|2022-06-09 10:53:00|30535.6|30445.6|30536.3|30446.3|30536.4|30446.4|30535.5|30445.5|27
1654771990000|2022-06-09 10:53:10|30536.4|30446.4|30534.6|30444.6|30536.4|30446.4|30534|30444|28
1654772000000|2022-06-09 10:53:20|30534.7|30444.7|30532.4|30442.4|30536.1|30446.1|30532.4|30442.4|26
1654772010000|2022-06-09 10:53:30|30532.5|30442.5|30527.9|30437.9|30532.6|30442.6|30526.7|30436.7|26
1654772020000|2022-06-09 10:53:40|30528|30438|30528.3|30438.3|30528.6|30438.6|30526.5|30436.5|24
1654772030000|2022-06-09 10:53:50|30527.2|30437.2|30519.4|30429.4|30528|30438|30518.5|30428.5|31
1654772040000|2022-06-09 10:54:00|30518.4|30428.4|30521.7|30431.7|30524.6|30434.6|30517.6|30427.6|30
1654772050000|2022-06-09 10:54:10|30520.9|30430.9|30524.7|30434.7|30525.4|30435.4|30520.3|30430.3|30
1654772060000|2022-06-09 10:54:20|30525.3|30435.3|30529.1|30439.1|30529.9|30439.9|30523.7|30433.7|29
1654772070000|2022-06-09 10:54:30|30529|30439|30527.2|30437.2|30529|30439|30527|30437|26
1654772080000|2022-06-09 10:54:40|30527|30437|30526.7|30436.7|30527.7|30437.7|30526.2|30436.2|23
1654772090000|2022-06-09 10:54:50|30526.9|30436.9|30522.3|30432.3|30527.8|30437.8|30522.3|30432.3|29
1654772100000|2022-06-09 10:55:00|30521.5|30431.5|30506.1|30416.1|30521.5|30431.5|30500.6|30410.6|34
1654772110000|2022-06-09 10:55:10|30506.2|30416.2|30502.8|30412.8|30509.4|30419.4|30502.7|30412.7|29
1654772120000|2022-06-09 10:55:20|30503.5|30413.5|30501.3|30411.3|30511.7|30421.7|30501|30411|38
1654772130000|2022-06-09 10:55:30|30501.4|30411.4|30501|30411|30502.1|30412.1|30491.7|30401.7|39
1654772140000|2022-06-09 10:55:40|30500|30410|30497.5|30407.5|30500|30410|30486.6|30396.6|36
1654772150000|2022-06-09 10:55:50|30497.2|30407.2|30497.2|30407.2|30510.8|30420.8|30495.7|30405.7|36
1654772160000|2022-06-09 10:56:00|30494.2|30404.2|30499.7|30409.7|30499.7|30409.7|30493.1|30403.1|38
1654772170000|2022-06-09 10:56:10|30499.6|30409.6|30505.8|30415.8|30513.8|30423.8|30499.6|30409.6|28
1654772180000|2022-06-09 10:56:20|30504.3|30414.3|30504.1|30414.1|30505.3|30415.3|30501.2|30411.2|33
1654772190000|2022-06-09 10:56:30|30504.9|30414.9|30494.7|30404.7|30504.9|30414.9|30494.6|30404.6|35
1654772200000|2022-06-09 10:56:40|30495.2|30405.2|30497.3|30407.3|30498.8|30408.8|30494|30404|34
1654772210000|2022-06-09 10:56:50|30496.7|30406.7|30498.3|30408.3|30498.8|30408.8|30495.9|30405.9|24
1654772220000|2022-06-09 10:57:00|30498.2|30408.2|30498.2|30408.2|30498.7|30408.7|30497.5|30407.5|20
1654772230000|2022-06-09 10:57:10|30498.5|30408.5|30497.9|30407.9|30499.1|30409.1|30497.9|30407.9|16
1654772240000|2022-06-09 10:57:20|30497.7|30407.7|30503.1|30413.1|30505.2|30415.2|30497.6|30407.6|29
1654772250000|2022-06-09 10:57:30|30503.4|30413.4|30503.3|30413.3|30504.3|30414.3|30503.1|30413.1|28
1654772260000|2022-06-09 10:57:40|30503.5|30413.5|30498.9|30408.9|30504.7|30414.7|30498.5|30408.5|29
1654772270000|2022-06-09 10:57:50|30498.2|30408.2|30461|30371|30498.5|30408.5|30460.3|30370.3|36
1654772280000|2022-06-09 10:58:00|30461.1|30371.1|30456.1|30366.1|30464.8|30374.8|30456.1|30366.1|33
1654772290000|2022-06-09 10:58:10|30456.2|30366.2|30431.6|30341.6|30456.7|30366.7|30412.2|30322.2|40
1654772300000|2022-06-09 10:58:20|30431.3|30341.3|30434.8|30344.8|30440|30350|30430.2|30340.2|38
1654772310000|2022-06-09 10:58:30|30434.9|30344.9|30435.4|30345.4|30437.2|30347.2|30430.8|30340.8|35
1654772320000|2022-06-09 10:58:40|30435.6|30345.6|30446.2|30356.2|30447.2|30357.2|30432.9|30342.9|38
1654772330000|2022-06-09 10:58:50|30446.1|30356.1|30461.9|30371.9|30462.1|30372.1|30446.1|30356.1|34
1654772340000|2022-06-09 10:59:00|30462.1|30372.1|30454.1|30364.1|30462.5|30372.5|30452.2|30362.2|33
1654772350000|2022-06-09 10:59:10|30453.6|30363.6|30467.7|30377.7|30473|30383|30452.2|30362.2|39
1654772360000|2022-06-09 10:59:20|30467.6|30377.6|30453.9|30363.9|30471.4|30381.4|30452.4|30362.4|34
1654772370000|2022-06-09 10:59:30|30453.8|30363.8|30448.3|30358.3|30453.9|30363.9|30446.8|30356.8|33
1654772380000|2022-06-09 10:59:40|30449.5|30359.5|30450.1|30360.1|30450.7|30360.7|30449|30359|19
1654772390000|2022-06-09 10:59:50|30450.3|30360.3|30454.4|30364.4|30454.4|30364.4|30449.1|30359.1|35
1654772400000|2022-06-09 11:00:00|30453.6|30363.6|30455.9|30365.9|30456|30366|30450.8|30360.8|33
1654772410000|2022-06-09 11:00:10|30455.6|30365.6|30438|30348|30455.6|30365.6|30437.8|30347.8|36
1654772420000|2022-06-09 11:00:20|30438.2|30348.2|30424.6|30334.6|30438.5|30348.5|30424.6|30334.6|33
1654772430000|2022-06-09 11:00:30|30425.5|30335.5|30416.1|30326.1|30425.5|30335.5|30411.9|30321.9|36
1654772440000|2022-06-09 11:00:40|30416.6|30326.6|30425.6|30335.6|30427.3|30337.3|30416.5|30326.5|31
1654772450000|2022-06-09 11:00:50|30426.7|30336.7|30439.5|30349.5|30442.4|30352.4|30426.7|30336.7|39
1654772460000|2022-06-09 11:01:00|30439.4|30349.4|30448.4|30358.4|30449.3|30359.3|30439.4|30349.4|34
1654772470000|2022-06-09 11:01:10|30450.8|30360.8|30451.3|30361.3|30452.1|30362.1|30449.1|30359.1|33
1654772480000|2022-06-09 11:01:20|30451.2|30361.2|30450.2|30360.2|30452|30362|30447.8|30357.8|35
1654772490000|2022-06-09 11:01:30|30450.3|30360.3|30450.8|30360.8|30452.7|30362.7|30449.5|30359.5|14
1654772500000|2022-06-09 11:01:40|30451.2|30361.2|30454.5|30364.5|30456.4|30366.4|30451.2|30361.2|21
1654772510000|2022-06-09 11:01:50|30454|30364|30439.8|30349.8|30454.7|30364.7|30434.7|30344.7|34
1654772520000|2022-06-09 11:02:00|30439.9|30349.9|30439|30349|30440.1|30350.1|30435.8|30345.8|28
1654772530000|2022-06-09 11:02:10|30438.5|30348.5|30438.2|30348.2|30440.6|30350.6|30437.6|30347.6|31
1654772540000|2022-06-09 11:02:20|30438.3|30348.3|30439.4|30349.4|30439.5|30349.5|30438.2|30348.2|23
1654772550000|2022-06-09 11:02:30|30439.8|30349.8|30427.4|30337.4|30440|30350|30427.4|30337.4|24
1654772560000|2022-06-09 11:02:40|30427.1|30337.1|30416.7|30326.7|30427.1|30337.1|30416|30326|32
1654772570000|2022-06-09 11:02:50|30413.6|30323.6|30412.7|30322.7|30414.8|30324.8|30411.2|30321.2|32
1654772580000|2022-06-09 11:03:00|30412.5|30322.5|30412.8|30322.8|30416.8|30326.8|30412.3|30322.3|29
1654772590000|2022-06-09 11:03:10|30413.6|30323.6|30411.1|30321.1|30416.2|30326.2|30407|30317|28
1654772600000|2022-06-09 11:03:20|30412.2|30322.2|30396.3|30306.3|30412.2|30322.2|30396.3|30306.3|37
1654772610000|2022-06-09 11:03:30|30396.4|30306.4|30422.2|30332.2|30422.7|30332.7|30396.4|30306.4|36
1654772620000|2022-06-09 11:03:40|30423|30333|30430.7|30340.7|30431.8|30341.8|30422.7|30332.7|36
1654772630000|2022-06-09 11:03:50|30430.9|30340.9|30421.3|30331.3|30432|30342|30418|30328|31
1654772640000|2022-06-09 11:04:00|30421.4|30331.4|30423.6|30333.6|30423.6|30333.6|30420.7|30330.7|26
1654772650000|2022-06-09 11:04:10|30423.4|30333.4|30419.3|30329.3|30423.7|30333.7|30419.3|30329.3|29
1654772660000|2022-06-09 11:04:20|30418.9|30328.9|30419|30329|30419.5|30329.5|30418.7|30328.7|19
1654772670000|2022-06-09 11:04:30|30418|30328|30419.1|30329.1|30420.4|30330.4|30417|30327|31
1654772680000|2022-06-09 11:04:40|30420.1|30330.1|30416.7|30326.7|30420.3|30330.3|30416.1|30326.1|22
1654772690000|2022-06-09 11:04:50|30417.2|30327.2|30417.7|30327.7|30418.7|30328.7|30416.9|30326.9|30
1654772700000|2022-06-09 11:05:00|30417.8|30327.8|30416.8|30326.8|30419|30329|30416.8|30326.8|24
1654772710000|2022-06-09 11:05:10|30417|30327|30420.1|30330.1|30420.1|30330.1|30417|30327|32
1654772720000|2022-06-09 11:05:20|30418|30328|30418.9|30328.9|30421.3|30331.3|30418|30328|23
1654772730000|2022-06-09 11:05:30|30418.8|30328.8|30413.4|30323.4|30422|30332|30413.4|30323.4|25
1654772740000|2022-06-09 11:05:40|30413.3|30323.3|30404.8|30314.8|30414.2|30324.2|30404.6|30314.6|31
1654772750000|2022-06-09 11:05:50|30404.7|30314.7|30397.7|30307.7|30406.9|30316.9|30397.7|30307.7|29
1654772760000|2022-06-09 11:06:00|30400.5|30310.5|30411.9|30321.9|30412.5|30322.5|30394.9|30304.9|35
1654772770000|2022-06-09 11:06:10|30412.5|30322.5|30421.9|30331.9|30422.7|30332.7|30411.9|30321.9|38
1654772780000|2022-06-09 11:06:20|30422.9|30332.9|30425|30335|30426.3|30336.3|30420.3|30330.3|33
1654772790000|2022-06-09 11:06:30|30425.8|30335.8|30428.3|30338.3|30434.8|30344.8|30424.1|30334.1|30
1654772800000|2022-06-09 11:06:40|30428.5|30338.5|30436.1|30346.1|30437.6|30347.6|30426.3|30336.3|32
1654772810000|2022-06-09 11:06:50|30436|30346|30432.7|30342.7|30436.3|30346.3|30429.9|30339.9|24
1654772820000|2022-06-09 11:07:00|30433.2|30343.2|30436|30346|30436|30346|30431.7|30341.7|29
1654772830000|2022-06-09 11:07:10|30435.4|30345.4|30436.6|30346.6|30436.9|30346.9|30432.1|30342.1|13
1654772840000|2022-06-09 11:07:20|30436.2|30346.2|30452.5|30362.5|30452.5|30362.5|30435.9|30345.9|25
1654772850000|2022-06-09 11:07:30|30453.1|30363.1|30444.6|30354.6|30458.2|30368.2|30444.3|30354.3|32
1654772860000|2022-06-09 11:07:40|30445|30355|30446.1|30356.1|30446.5|30356.5|30444.9|30354.9|31
1654772870000|2022-06-09 11:07:50|30445.5|30355.5|30437.6|30347.6|30449.4|30359.4|30437.6|30347.6|36
1654772880000|2022-06-09 11:08:00|30437.7|30347.7|30448|30358|30449.2|30359.2|30437.7|30347.7|36
1654772890000|2022-06-09 11:08:10|30450|30360|30451.4|30361.4|30451.5|30361.5|30449|30359|33
1654772900000|2022-06-09 11:08:20|30452|30362|30451.4|30361.4|30452.4|30362.4|30450.7|30360.7|24
1654772910000|2022-06-09 11:08:30|30451.2|30361.2|30456.5|30366.5|30459|30369|30451|30361|30
1654772920000|2022-06-09 11:08:40|30456.6|30366.6|30456.6|30366.6|30463.1|30373.1|30456.1|30366.1|21
1654772930000|2022-06-09 11:08:50|30456.1|30366.1|30461.9|30371.9|30466.2|30376.2|30456.1|30366.1|22
1654772940000|2022-06-09 11:09:00|30462.6|30372.6|30466.5|30376.5|30470.7|30380.7|30461.9|30371.9|24
1654772950000|2022-06-09 11:09:10|30467.1|30377.1|30468.5|30378.5|30470.7|30380.7|30466.5|30376.5|19
1654772960000|2022-06-09 11:09:20|30468.4|30378.4|30467.8|30377.8|30470.6|30380.6|30466.8|30376.8|26
1654772970000|2022-06-09 11:09:30|30467.1|30377.1|30465.3|30375.3|30468.7|30378.7|30464|30374|14
1654772980000|2022-06-09 11:09:40|30468.1|30378.1|30468|30378|30468.9|30378.9|30464.6|30374.6|17
1654772990000|2022-06-09 11:09:50|30468.5|30378.5|30452.1|30362.1|30469.6|30379.6|30452.1|30362.1|25
1654773000000|2022-06-09 11:10:00|30452.2|30362.2|30452.1|30362.1|30453.6|30363.6|30450.6|30360.6|31
1654773010000|2022-06-09 11:10:10|30452|30362|30446.4|30356.4|30452.3|30362.3|30445.3|30355.3|24
1654773020000|2022-06-09 11:10:20|30447.2|30357.2|30454.5|30364.5|30454.7|30364.7|30447.2|30357.2|21
1654773030000|2022-06-09 11:10:30|30450.7|30360.7|30460.5|30370.5|30463|30373|30450.7|30360.7|22
1654773040000|2022-06-09 11:10:40|30461.5|30371.5|30461.5|30371.5|30464.7|30374.7|30460.5|30370.5|9
1654773050000|2022-06-09 11:10:50|30461.3|30371.3|30458.5|30368.5|30461.3|30371.3|30450.6|30360.6|14
1654773060000|2022-06-09 11:11:00|30458.4|30368.4|30452.8|30362.8|30458.6|30368.6|30451.7|30361.7|13
1654773070000|2022-06-09 11:11:10|30452.3|30362.3|30453.4|30363.4|30453.4|30363.4|30451.9|30361.9|6
1654773080000|2022-06-09 11:11:20|30452.7|30362.7|30456.7|30366.7|30459.1|30369.1|30452|30362|17
1654773090000|2022-06-09 11:11:30|30457.6|30367.6|30458.3|30368.3|30458.9|30368.9|30457.6|30367.6|7
1654773100000|2022-06-09 11:11:40|30458.9|30368.9|30458.9|30368.9|30459.5|30369.5|30458.9|30368.9|6
1654773110000|2022-06-09 11:11:50|30459.4|30369.4|30459.2|30369.2|30461|30371|30457.4|30367.4|17
1654773120000|2022-06-09 11:12:00|30458.4|30368.4|30456.9|30366.9|30459.4|30369.4|30455.6|30365.6|28
1654773130000|2022-06-09 11:12:10|30458|30368|30455.2|30365.2|30460.1|30370.1|30455|30365|21
1654773140000|2022-06-09 11:12:20|30455.7|30365.7|30460.4|30370.4|30460.4|30370.4|30455.5|30365.5|22
1654773150000|2022-06-09 11:12:30|30462.5|30372.5|30459.4|30369.4|30470|30380|30459.1|30369.1|36
1654773160000|2022-06-09 11:12:40|30459.5|30369.5|30462.3|30372.3|30464.6|30374.6|30459.1|30369.1|26
1654773170000|2022-06-09 11:12:50|30454.9|30364.9|30447.8|30357.8|30454.9|30364.9|30447.8|30357.8|30
1654773180000|2022-06-09 11:13:00|30448.4|30358.4|30449.4|30359.4|30450.4|30360.4|30448.1|30358.1|26
1654773190000|2022-06-09 11:13:10|30449.3|30359.3|30450|30360|30451.1|30361.1|30445.6|30355.6|26
1654773200000|2022-06-09 11:13:20|30448.9|30358.9|30452.1|30362.1|30454.6|30364.6|30448.9|30358.9|29
1654773210000|2022-06-09 11:13:30|30451.9|30361.9|30447.9|30357.9|30452.7|30362.7|30445|30355|33
1654773220000|2022-06-09 11:13:40|30447.7|30357.7|30447|30357|30447.7|30357.7|30445.5|30355.5|25
1654773230000|2022-06-09 11:13:50|30446.5|30356.5|30447|30357|30447.4|30357.4|30446.2|30356.2|23
1654773240000|2022-06-09 11:14:00|30447.6|30357.6|30453|30363|30453.8|30363.8|30447.6|30357.6|19
1654773250000|2022-06-09 11:14:10|30453.2|30363.2|30453.1|30363.1|30454.4|30364.4|30453|30363|18
1654773260000|2022-06-09 11:14:20|30453.4|30363.4|30455|30365|30457.1|30367.1|30452.3|30362.3|32
1654773270000|2022-06-09 11:14:30|30455.1|30365.1|30455.9|30365.9|30457.3|30367.3|30454.4|30364.4|25
1654773280000|2022-06-09 11:14:40|30455.4|30365.4|30458|30368|30458.2|30368.2|30455.4|30365.4|26
1654773290000|2022-06-09 11:14:50|30457.9|30367.9|30457.7|30367.7|30459.2|30369.2|30450.9|30360.9|28
1654773300000|2022-06-09 11:15:00|30458|30368|30447.5|30357.5|30458|30368|30445.2|30355.2|27
1654773310000|2022-06-09 11:15:10|30446.7|30356.7|30451.1|30361.1|30453.5|30363.5|30445.6|30355.6|34
1654773320000|2022-06-09 11:15:20|30451.2|30361.2|30451.6|30361.6|30452.7|30362.7|30450.4|30360.4|28
1654773330000|2022-06-09 11:15:30|30450.8|30360.8|30449.3|30359.3|30452.4|30362.4|30447.8|30357.8|18
1654773340000|2022-06-09 11:15:40|30449.1|30359.1|30444.9|30354.9|30449.1|30359.1|30444.3|30354.3|23
1654773350000|2022-06-09 11:15:50|30445|30355|30436.7|30346.7|30445.9|30355.9|30434.9|30344.9|31
1654773360000|2022-06-09 11:16:00|30436.2|30346.2|30436.9|30346.9|30438.3|30348.3|30434|30344|31
1654773370000|2022-06-09 11:16:10|30436.3|30346.3|30425|30335|30436.3|30346.3|30422.1|30332.1|35
1654773380000|2022-06-09 11:16:20|30424.1|30334.1|30424.2|30334.2|30424.8|30334.8|30422.7|30332.7|22
1654773390000|2022-06-09 11:16:30|30424.3|30334.3|30430|30340|30430.2|30340.2|30424.2|30334.2|25
1654773400000|2022-06-09 11:16:40|30430.3|30340.3|30426.5|30336.5|30430.5|30340.5|30425.7|30335.7|31
1654773410000|2022-06-09 11:16:50|30425.4|30335.4|30422.7|30332.7|30426.6|30336.6|30422.7|30332.7|22
1654773420000|2022-06-09 11:17:00|30423.2|30333.2|30424.3|30334.3|30425.2|30335.2|30423.2|30333.2|31
1654773430000|2022-06-09 11:17:10|30424.7|30334.7|30425.5|30335.5|30425.8|30335.8|30423.9|30333.9|32
1654773440000|2022-06-09 11:17:20|30425.8|30335.8|30426.5|30336.5|30428.4|30338.4|30423.7|30333.7|28
1654773450000|2022-06-09 11:17:30|30426.9|30336.9|30426|30336|30428.6|30338.6|30425.1|30335.1|30
1654773460000|2022-06-09 11:17:40|30424.9|30334.9|30422.1|30332.1|30426|30336|30422.1|30332.1|23
1654773470000|2022-06-09 11:17:50|30421.1|30331.1|30422.6|30332.6|30424.5|30334.5|30420|30330|23
1654773480000|2022-06-09 11:18:00|30422.1|30332.1|30423.9|30333.9|30424.1|30334.1|30420.8|30330.8|33
1654773490000|2022-06-09 11:18:10|30422.6|30332.6|30422.9|30332.9|30424.2|30334.2|30421.8|30331.8|26
1654773500000|2022-06-09 11:18:20|30422.8|30332.8|30411.2|30321.2|30422.8|30332.8|30411.1|30321.1|23
1654773510000|2022-06-09 11:18:30|30411.1|30321.1|30411|30321|30412.3|30322.3|30409.8|30319.8|21
1654773520000|2022-06-09 11:18:40|30412.3|30322.3|30409|30319|30412.3|30322.3|30408.2|30318.2|29
1654773530000|2022-06-09 11:18:50|30409.1|30319.1|30410.4|30320.4|30410.4|30320.4|30408.3|30318.3|21
1654773540000|2022-06-09 11:19:00|30410.5|30320.5|30401.1|30311.1|30413.7|30323.7|30401.1|30311.1|31
1654773550000|2022-06-09 11:19:10|30402.1|30312.1|30402.2|30312.2|30406|30316|30402.1|30312.1|24
1654773560000|2022-06-09 11:19:20|30402.3|30312.3|30403.3|30313.3|30404.2|30314.2|30402.2|30312.2|24
1654773570000|2022-06-09 11:19:30|30402.7|30312.7|30407.3|30317.3|30408.5|30318.5|30402.7|30312.7|22
1654773580000|2022-06-09 11:19:40|30412.1|30322.1|30414|30324|30415.2|30325.2|30412.1|30322.1|28
1654773590000|2022-06-09 11:19:50|30414.1|30324.1|30414.5|30324.5|30414.7|30324.7|30413.5|30323.5|23
1654773600000|2022-06-09 11:20:00|30414.4|30324.4|30404.4|30314.4|30414.6|30324.6|30402.9|30312.9|28
1654773610000|2022-06-09 11:20:10|30404.6|30314.6|30410.6|30320.6|30410.6|30320.6|30404.1|30314.1|24
1654773620000|2022-06-09 11:20:20|30410.7|30320.7|30411.7|30321.7|30412.8|30322.8|30408.2|30318.2|25
1654773630000|2022-06-09 11:20:30|30411.3|30321.3|30416.9|30326.9|30417.8|30327.8|30411.1|30321.1|29
1654773640000|2022-06-09 11:20:40|30416.8|30326.8|30417.1|30327.1|30418.5|30328.5|30416.7|30326.7|23
1654773650000|2022-06-09 11:20:50|30416.8|30326.8|30416.7|30326.7|30418.2|30328.2|30416.1|30326.1|28
1654773660000|2022-06-09 11:21:00|30416.5|30326.5|30418.4|30328.4|30418.6|30328.6|30416.5|30326.5|30
1654773670000|2022-06-09 11:21:10|30418.3|30328.3|30415.8|30325.8|30419.4|30329.4|30414.4|30324.4|27
1654773680000|2022-06-09 11:21:20|30414.3|30324.3|30410.2|30320.2|30414.3|30324.3|30408.4|30318.4|29
1654773690000|2022-06-09 11:21:30|30409.9|30319.9|30409.3|30319.3|30410.1|30320.1|30408.3|30318.3|23
1654773700000|2022-06-09 11:21:40|30410.3|30320.3|30421.5|30331.5|30422.5|30332.5|30409.4|30319.4|35
1654773710000|2022-06-09 11:21:50|30421.4|30331.4|30425.5|30335.5|30425.8|30335.8|30421.4|30331.4|22
1654773720000|2022-06-09 11:22:00|30424.7|30334.7|30425.6|30335.6|30426.1|30336.1|30423.7|30333.7|28
1654773730000|2022-06-09 11:22:10|30425.4|30335.4|30426.1|30336.1|30428|30338|30424.9|30334.9|24
1654773740000|2022-06-09 11:22:20|30426.6|30336.6|30426.5|30336.5|30428.3|30338.3|30426.2|30336.2|25
1654773750000|2022-06-09 11:22:30|30426.6|30336.6|30426.4|30336.4|30427.9|30337.9|30426.2|30336.2|25
1654773760000|2022-06-09 11:22:40|30426.2|30336.2|30434.7|30344.7|30434.7|30344.7|30426.2|30336.2|31
1654773770000|2022-06-09 11:22:50|30436.9|30346.9|30456|30366|30466|30376|30436.9|30346.9|37
1654773780000|2022-06-09 11:23:00|30454.8|30364.8|30445.5|30355.5|30459.2|30369.2|30445.5|30355.5|38
1654773790000|2022-06-09 11:23:10|30441.6|30351.6|30451.2|30361.2|30451.2|30361.2|30431.2|30341.2|34
1654773800000|2022-06-09 11:23:20|30455.8|30365.8|30464.4|30374.4|30467.4|30377.4|30455.8|30365.8|36
1654773810000|2022-06-09 11:23:30|30464.5|30374.5|30460.3|30370.3|30467.5|30377.5|30459.7|30369.7|27
1654773820000|2022-06-09 11:23:40|30460.7|30370.7|30463.2|30373.2|30467.3|30377.3|30459.3|30369.3|32
1654773830000|2022-06-09 11:23:50|30462.5|30372.5|30453.4|30363.4|30464|30374|30451.1|30361.1|36
1654773840000|2022-06-09 11:24:00|30453.2|30363.2|30457.8|30367.8|30458.4|30368.4|30453.2|30363.2|29
1654773850000|2022-06-09 11:24:10|30457.5|30367.5|30453|30363|30457.5|30367.5|30448.3|30358.3|29
1654773860000|2022-06-09 11:24:20|30452.9|30362.9|30444|30354|30453.4|30363.4|30443.3|30353.3|33
1654773870000|2022-06-09 11:24:30|30444.1|30354.1|30444.9|30354.9|30446.2|30356.2|30443.9|30353.9|27
1654773880000|2022-06-09 11:24:40|30445|30355|30447|30357|30447|30357|30444.1|30354.1|21
1654773890000|2022-06-09 11:24:50|30444.6|30354.6|30446.7|30356.7|30446.9|30356.9|30444.6|30354.6|16
1654773900000|2022-06-09 11:25:00|30445.9|30355.9|30446.2|30356.2|30446.5|30356.5|30442|30352|22
1654773910000|2022-06-09 11:25:10|30446|30356|30448.3|30358.3|30450.2|30360.2|30445.8|30355.8|21
1654773920000|2022-06-09 11:25:20|30448.2|30358.2|30446.6|30356.6|30448.2|30358.2|30445.3|30355.3|28
1654773930000|2022-06-09 11:25:30|30446.9|30356.9|30446.2|30356.2|30447.3|30357.3|30445.2|30355.2|19
1654773940000|2022-06-09 11:25:40|30446|30356|30446.1|30356.1|30446.2|30356.2|30445.8|30355.8|9
1654773950000|2022-06-09 11:25:50|30446|30356|30444.8|30354.8|30446|30356|30444.5|30354.5|11
1654773960000|2022-06-09 11:26:00|30444.4|30354.4|30443.3|30353.3|30446.6|30356.6|30435|30345|34
1654773970000|2022-06-09 11:26:10|30444.5|30354.5|30442.3|30352.3|30445.5|30355.5|30439.1|30349.1|10
1654773980000|2022-06-09 11:26:20|30442.4|30352.4|30434.4|30344.4|30442.4|30352.4|30430.9|30340.9|26
1654773990000|2022-06-09 11:26:30|30434.2|30344.2|30435.5|30345.5|30435.8|30345.8|30431.9|30341.9|27
1654774000000|2022-06-09 11:26:40|30436.3|30346.3|30435.6|30345.6|30437.4|30347.4|30435.6|30345.6|30
1654774010000|2022-06-09 11:26:50|30435.4|30345.4|30434.3|30344.3|30436.3|30346.3|30432.4|30342.4|32
1654774020000|2022-06-09 11:27:00|30433.8|30343.8|30435.3|30345.3|30436.3|30346.3|30433|30343|34
1654774030000|2022-06-09 11:27:10|30434.8|30344.8|30435.7|30345.7|30442.4|30352.4|30433|30343|35
1654774040000|2022-06-09 11:27:20|30437.9|30347.9|30431.5|30341.5|30439.1|30349.1|30431.5|30341.5|20
1654774050000|2022-06-09 11:27:30|30431.6|30341.6|30434.2|30344.2|30434.6|30344.6|30431.6|30341.6|20
1654774060000|2022-06-09 11:27:40|30433.9|30343.9|30431.6|30341.6|30435.1|30345.1|30431.1|30341.1|26
1654774070000|2022-06-09 11:27:50|30431.5|30341.5|30432|30342|30433.5|30343.5|30431.5|30341.5|24
1654774080000|2022-06-09 11:28:00|30432.3|30342.3|30435.2|30345.2|30435.2|30345.2|30430.1|30340.1|25
1654774090000|2022-06-09 11:28:10|30433.6|30343.6|30433.7|30343.7|30435.1|30345.1|30432.9|30342.9|24
1654774100000|2022-06-09 11:28:20|30434.5|30344.5|30438.9|30348.9|30438.9|30348.9|30432.5|30342.5|34
1654774110000|2022-06-09 11:28:30|30442.7|30352.7|30440.8|30350.8|30443.6|30353.6|30440.3|30350.3|33
1654774120000|2022-06-09 11:28:40|30440.3|30350.3|30440.3|30350.3|30442.1|30352.1|30439.1|30349.1|27
1654774130000|2022-06-09 11:28:50|30437.4|30347.4|30430.1|30340.1|30441.4|30351.4|30430.1|30340.1|30
1654774140000|2022-06-09 11:29:00|30429.5|30339.5|30430.3|30340.3|30431|30341|30429.4|30339.4|21
1654774150000|2022-06-09 11:29:10|30432.1|30342.1|30425.8|30335.8|30433.6|30343.6|30425.8|30335.8|30
1654774160000|2022-06-09 11:29:20|30425.6|30335.6|30426|30336|30426.8|30336.8|30425|30335|25
1654774170000|2022-06-09 11:29:30|30426.1|30336.1|30415.6|30325.6|30426.1|30336.1|30412.5|30322.5|28
1654774180000|2022-06-09 11:29:40|30416.3|30326.3|30423.5|30333.5|30425.3|30335.3|30416.3|30326.3|18
1654774190000|2022-06-09 11:29:50|30423.8|30333.8|30438.9|30348.9|30438.9|30348.9|30423.2|30333.2|23
1654774200000|2022-06-09 11:30:00|30442.7|30352.7|30432.3|30342.3|30442.7|30352.7|30428.2|30338.2|32
1654774210000|2022-06-09 11:30:10|30431.9|30341.9|30431.4|30341.4|30432.3|30342.3|30430.6|30340.6|33
1654774220000|2022-06-09 11:30:20|30431.6|30341.6|30432.4|30342.4|30433.5|30343.5|30431.6|30341.6|28
1654774230000|2022-06-09 11:30:30|30432.8|30342.8|30432.2|30342.2|30433.4|30343.4|30432.2|30342.2|26
1654774240000|2022-06-09 11:30:40|30432.4|30342.4|30433|30343|30435|30345|30432.2|30342.2|33
1654774250000|2022-06-09 11:30:50|30432.8|30342.8|30441.4|30351.4|30441.6|30351.6|30432.4|30342.4|27
1654774260000|2022-06-09 11:31:00|30441.5|30351.5|30441|30351|30441.7|30351.7|30437.6|30347.6|27
1654774270000|2022-06-09 11:31:10|30441.1|30351.1|30436.9|30346.9|30447.3|30357.3|30436.9|30346.9|29
1654774280000|2022-06-09 11:31:20|30436|30346|30441.9|30351.9|30444.7|30354.7|30436|30346|34
1654774290000|2022-06-09 11:31:30|30442.5|30352.5|30444.8|30354.8|30444.8|30354.8|30441.2|30351.2|27
1654774300000|2022-06-09 11:31:40|30444|30354|30434.1|30344.1|30444.5|30354.5|30433.8|30343.8|27
1654774310000|2022-06-09 11:31:50|30434|30344|30433.6|30343.6|30435|30345|30433|30343|24
1654774320000|2022-06-09 11:32:00|30434.4|30344.4|30431|30341|30435.1|30345.1|30424.9|30334.9|32
1654774330000|2022-06-09 11:32:10|30432.8|30342.8|30429.8|30339.8|30438.3|30348.3|30429.5|30339.5|31
1654774340000|2022-06-09 11:32:20|30428.5|30338.5|30424.2|30334.2|30430.3|30340.3|30423.4|30333.4|32
1654774350000|2022-06-09 11:32:30|30423.3|30333.3|30420.2|30330.2|30425.5|30335.5|30417.3|30327.3|28
1654774360000|2022-06-09 11:32:40|30419.5|30329.5|30418.8|30328.8|30419.7|30329.7|30417.5|30327.5|33
1654774370000|2022-06-09 11:32:50|30419.4|30329.4|30421.9|30331.9|30422.3|30332.3|30418.4|30328.4|32
1654774380000|2022-06-09 11:33:00|30421.5|30331.5|30425.4|30335.4|30425.7|30335.7|30418|30328|28
1654774390000|2022-06-09 11:33:10|30425.7|30335.7|30424.9|30334.9|30426.7|30336.7|30424.1|30334.1|29
1654774400000|2022-06-09 11:33:20|30424.8|30334.8|30427.4|30337.4|30427.7|30337.7|30423.9|30333.9|24
1654774410000|2022-06-09 11:33:30|30427.8|30337.8|30430.9|30340.9|30432|30342|30426.8|30336.8|24
1654774420000|2022-06-09 11:33:40|30428.4|30338.4|30420|30330|30431.9|30341.9|30417.7|30327.7|33
1654774430000|2022-06-09 11:33:50|30420.3|30330.3|30419.4|30329.4|30420.5|30330.5|30417.8|30327.8|20
1654774440000|2022-06-09 11:34:00|30420.1|30330.1|30422.8|30332.8|30424.5|30334.5|30420.1|30330.1|28
1654774450000|2022-06-09 11:34:10|30422.7|30332.7|30422.5|30332.5|30423.2|30333.2|30421.4|30331.4|22
1654774460000|2022-06-09 11:34:20|30422.6|30332.6|30423|30333|30424.4|30334.4|30422.4|30332.4|29
1654774470000|2022-06-09 11:34:30|30423.1|30333.1|30422.9|30332.9|30426|30336|30422.5|30332.5|26
1654774480000|2022-06-09 11:34:40|30423.4|30333.4|30415.5|30325.5|30423.4|30333.4|30414.6|30324.6|23
1654774490000|2022-06-09 11:34:50|30416|30326|30405.3|30315.3|30416.5|30326.5|30404.5|30314.5|28
1654774500000|2022-06-09 11:35:00|30405|30315|30404.6|30314.6|30405.4|30315.4|30403.8|30313.8|28
1654774510000|2022-06-09 11:35:10|30404.8|30314.8|30405.9|30315.9|30407.5|30317.5|30404.1|30314.1|29
1654774520000|2022-06-09 11:35:20|30405.3|30315.3|30407.6|30317.6|30407.6|30317.6|30403.8|30313.8|26
1654774530000|2022-06-09 11:35:30|30407.8|30317.8|30411|30321|30411.8|30321.8|30407.6|30317.6|28
1654774540000|2022-06-09 11:35:40|30410.5|30320.5|30417.2|30327.2|30427.7|30337.7|30410.1|30320.1|34
1654774550000|2022-06-09 11:35:50|30417.8|30327.8|30419.2|30329.2|30427.8|30337.8|30412.8|30322.8|28
1654774560000|2022-06-09 11:36:00|30419.8|30329.8|30431.8|30341.8|30434|30344|30412.8|30322.8|31
1654774570000|2022-06-09 11:36:10|30431.9|30341.9|30428.7|30338.7|30431.9|30341.9|30428|30338|32
1654774580000|2022-06-09 11:36:20|30428|30338|30425.4|30335.4|30431.3|30341.3|30425.4|30335.4|27
1654774590000|2022-06-09 11:36:30|30426.9|30336.9|30422.7|30332.7|30428.3|30338.3|30422.7|30332.7|28
1654774600000|2022-06-09 11:36:40|30423.1|30333.1|30423.3|30333.3|30425.1|30335.1|30423.1|30333.1|15
1654774610000|2022-06-09 11:36:50|30424.3|30334.3|30424.4|30334.4|30427.4|30337.4|30423.7|30333.7|32
1654774620000|2022-06-09 11:37:00|30424.5|30334.5|30427.9|30337.9|30430.1|30340.1|30424|30334|16
1654774630000|2022-06-09 11:37:10|30427.2|30337.2|30429.7|30339.7|30430.7|30340.7|30427.2|30337.2|21
1654774640000|2022-06-09 11:37:20|30430|30340|30427.4|30337.4|30430.2|30340.2|30427.3|30337.3|15
1654774650000|2022-06-09 11:37:30|30427.5|30337.5|30428.7|30338.7|30429|30339|30427.3|30337.3|21
1654774660000|2022-06-09 11:37:40|30428.6|30338.6|30422.8|30332.8|30428.6|30338.6|30422.8|30332.8|8
1654774670000|2022-06-09 11:37:50|30423.4|30333.4|30421.2|30331.2|30423.4|30333.4|30414.8|30324.8|24
1654774680000|2022-06-09 11:38:00|30422.1|30332.1|30419.7|30329.7|30422.1|30332.1|30416.4|30326.4|27
1654774690000|2022-06-09 11:38:10|30419.8|30329.8|30419.6|30329.6|30419.8|30329.8|30418.1|30328.1|15
1654774700000|2022-06-09 11:38:20|30419.2|30329.2|30425|30335|30425.4|30335.4|30418.4|30328.4|32
1654774710000|2022-06-09 11:38:30|30424.9|30334.9|30427.5|30337.5|30428.5|30338.5|30424.3|30334.3|21
1654774720000|2022-06-09 11:38:40|30428.9|30338.9|30428.8|30338.8|30429|30339|30427.5|30337.5|15
1654774730000|2022-06-09 11:38:50|30427|30337|30424.4|30334.4|30428|30338|30422.7|30332.7|27
1654774740000|2022-06-09 11:39:00|30424.3|30334.3|30424.3|30334.3|30424.7|30334.7|30422.7|30332.7|22
1654774750000|2022-06-09 11:39:10|30425.5|30335.5|30424.7|30334.7|30425.5|30335.5|30422.9|30332.9|22
1654774760000|2022-06-09 11:39:20|30424|30334|30420.7|30330.7|30425|30335|30419.4|30329.4|31
1654774770000|2022-06-09 11:39:30|30421.5|30331.5|30419.8|30329.8|30421.5|30331.5|30419.2|30329.2|14
1654774780000|2022-06-09 11:39:40|30420.5|30330.5|30421.1|30331.1|30421.6|30331.6|30419.4|30329.4|18
1654774790000|2022-06-09 11:39:50|30420.7|30330.7|30418.8|30328.8|30421.4|30331.4|30418.8|30328.8|23
1654774800000|2022-06-09 11:40:00|30418.9|30328.9|30419.5|30329.5|30421.2|30331.2|30417.9|30327.9|27
1654774810000|2022-06-09 11:40:10|30419.3|30329.3|30420.3|30330.3|30420.3|30330.3|30417.5|30327.5|23
1654774820000|2022-06-09 11:40:20|30419.3|30329.3|30420.2|30330.2|30421.2|30331.2|30419.1|30329.1|28
1654774830000|2022-06-09 11:40:30|30420.1|30330.1|30421.8|30331.8|30422.3|30332.3|30418.9|30328.9|19
1654774840000|2022-06-09 11:40:40|30421.3|30331.3|30419.9|30329.9|30421.6|30331.6|30419.2|30329.2|16
1654774850000|2022-06-09 11:40:50|30419.1|30329.1|30416.6|30326.6|30419.9|30329.9|30416.4|30326.4|26
1654774860000|2022-06-09 11:41:00|30417.3|30327.3|30419.3|30329.3|30419.8|30329.8|30417.1|30327.1|24
1654774870000|2022-06-09 11:41:10|30419.4|30329.4|30416.4|30326.4|30419.7|30329.7|30416.2|30326.2|20
1654774880000|2022-06-09 11:41:20|30416.6|30326.6|30408|30318|30416.6|30326.6|30407.2|30317.2|29
1654774890000|2022-06-09 11:41:30|30409.6|30319.6|30396.1|30306.1|30410.4|30320.4|30396.1|30306.1|33
1654774900000|2022-06-09 11:41:40|30396|30306|30418.4|30328.4|30419.3|30329.3|30385|30295|30
1654774910000|2022-06-09 11:41:50|30418.1|30328.1|30401.5|30311.5|30418.3|30328.3|30398.3|30308.3|37
1654774920000|2022-06-09 11:42:00|30401.3|30311.3|30397.5|30307.5|30402.8|30312.8|30397.4|30307.4|37
1654774930000|2022-06-09 11:42:10|30399.8|30309.8|30384.3|30294.3|30399.8|30309.8|30379.8|30289.8|37
1654774940000|2022-06-09 11:42:20|30378.9|30288.9|30379.4|30289.4|30384|30294|30359.5|30269.5|36
1654774950000|2022-06-09 11:42:30|30379.3|30289.3|30372.7|30282.7|30385.8|30295.8|30372.1|30282.1|36
1654774960000|2022-06-09 11:42:40|30369.8|30279.8|30380.4|30290.4|30387.2|30297.2|30369.8|30279.8|37
1654774970000|2022-06-09 11:42:50|30381.5|30291.5|30372.1|30282.1|30381.5|30291.5|30371.4|30281.4|35
1654774980000|2022-06-09 11:43:00|30370.9|30280.9|30369.7|30279.7|30373.5|30283.5|30369.5|30279.5|36
1654774990000|2022-06-09 11:43:10|30369.6|30279.6|30378|30288|30378.8|30288.8|30360.6|30270.6|34
1654775000000|2022-06-09 11:43:20|30377.1|30287.1|30377|30287|30380|30290|30375.9|30285.9|32
1654775010000|2022-06-09 11:43:30|30378.8|30288.8|30367.5|30277.5|30378.8|30288.8|30366.7|30276.7|31
1654775020000|2022-06-09 11:43:40|30369.8|30279.8|30380.7|30290.7|30380.8|30290.8|30369.8|30279.8|29
1654775030000|2022-06-09 11:43:50|30382|30292|30403.3|30313.3|30404.5|30314.5|30382|30292|34
1654775040000|2022-06-09 11:44:00|30400.3|30310.3|30394.6|30304.6|30413.7|30323.7|30394.6|30304.6|30
1654775050000|2022-06-09 11:44:10|30393.7|30303.7|30380.5|30290.5|30393.7|30303.7|30380.5|30290.5|36
1654775060000|2022-06-09 11:44:20|30378.9|30288.9|30388.9|30298.9|30388.9|30298.9|30378.9|30288.9|34
1654775070000|2022-06-09 11:44:30|30388.8|30298.8|30401.6|30311.6|30405.1|30315.1|30388.5|30298.5|34
1654775080000|2022-06-09 11:44:40|30402.7|30312.7|30406.8|30316.8|30409.5|30319.5|30393.1|30303.1|30
1654775090000|2022-06-09 11:44:50|30407.2|30317.2|30403.4|30313.4|30413.6|30323.6|30403.4|30313.4|24
1654775100000|2022-06-09 11:45:00|30404.1|30314.1|30393.7|30303.7|30404.1|30314.1|30391.7|30301.7|32
1654775110000|2022-06-09 11:45:10|30394.3|30304.3|30413.1|30323.1|30413.1|30323.1|30393.9|30303.9|31
1654775120000|2022-06-09 11:45:20|30413.7|30323.7|30417.1|30327.1|30417.1|30327.1|30412.8|30322.8|25
1654775130000|2022-06-09 11:45:30|30417.3|30327.3|30413.9|30323.9|30417.3|30327.3|30412.7|30322.7|30
1654775140000|2022-06-09 11:45:40|30413.5|30323.5|30416.1|30326.1|30421.4|30331.4|30413.4|30323.4|26
1654775150000|2022-06-09 11:45:50|30416.2|30326.2|30438.7|30348.7|30438.7|30348.7|30416.1|30326.1|25
1654775160000|2022-06-09 11:46:00|30439.6|30349.6|30448.7|30358.7|30449.7|30359.7|30438.2|30348.2|34
1654775170000|2022-06-09 11:46:10|30448.2|30358.2|30453.2|30363.2|30455.8|30365.8|30445.6|30355.6|24
1654775180000|2022-06-09 11:46:20|30453.1|30363.1|30450.8|30360.8|30454.8|30364.8|30445.1|30355.1|26
1654775190000|2022-06-09 11:46:30|30448.6|30358.6|30439.2|30349.2|30449.7|30359.7|30439.2|30349.2|33
1654775200000|2022-06-09 11:46:40|30438.1|30348.1|30431.2|30341.2|30438.1|30348.1|30430.8|30340.8|34
1654775210000|2022-06-09 11:46:50|30431.1|30341.1|30423.1|30333.1|30432.4|30342.4|30422.3|30332.3|36
1654775220000|2022-06-09 11:47:00|30423.2|30333.2|30426.9|30336.9|30431.4|30341.4|30422.7|30332.7|36
1654775230000|2022-06-09 11:47:10|30426.5|30336.5|30423.2|30333.2|30427.9|30337.9|30420.8|30330.8|37
1654775240000|2022-06-09 11:47:20|30422.4|30332.4|30427.6|30337.6|30428.6|30338.6|30422|30332|32
1654775250000|2022-06-09 11:47:30|30426.2|30336.2|30435.2|30345.2|30435.2|30345.2|30425.3|30335.3|33
1654775260000|2022-06-09 11:47:40|30434.9|30344.9|30433|30343|30441.1|30351.1|30431|30341|31
1654775270000|2022-06-09 11:47:50|30433.5|30343.5|30435.6|30345.6|30436.4|30346.4|30432.3|30342.3|29
1654775280000|2022-06-09 11:48:00|30435.5|30345.5|30420.8|30330.8|30435.5|30345.5|30420.6|30330.6|34
1654775290000|2022-06-09 11:48:10|30420.9|30330.9|30419.3|30329.3|30422.6|30332.6|30418.3|30328.3|38
1654775300000|2022-06-09 11:48:20|30419.1|30329.1|30401.5|30311.5|30419.1|30329.1|30401.3|30311.3|32
1654775310000|2022-06-09 11:48:30|30407.1|30317.1|30403.4|30313.4|30408.5|30318.5|30401.2|30311.2|36
1654775320000|2022-06-09 11:48:40|30402.5|30312.5|30405.8|30315.8|30407.9|30317.9|30400.4|30310.4|30
1654775330000|2022-06-09 11:48:50|30403.9|30313.9|30391.6|30301.6|30407.8|30317.8|30391.6|30301.6|36
1654775340000|2022-06-09 11:49:00|30392.6|30302.6|30401.8|30311.8|30401.8|30311.8|30392.6|30302.6|34
1654775350000|2022-06-09 11:49:10|30398.2|30308.2|30355.7|30265.7|30398.2|30308.2|30355.7|30265.7|37
1654775360000|2022-06-09 11:49:20|30355.4|30265.4|30357.1|30267.1|30360|30270|30350.6|30260.6|34
1654775370000|2022-06-09 11:49:30|30357.3|30267.3|30354.5|30264.5|30359.9|30269.9|30351.7|30261.7|28
1654775380000|2022-06-09 11:49:40|30354.6|30264.6|30353.6|30263.6|30356.3|30266.3|30349.9|30259.9|38
1654775390000|2022-06-09 11:49:50|30354.4|30264.4|30327.6|30237.6|30357.7|30267.7|30326.7|30236.7|34
1654775400000|2022-06-09 11:50:00|30327|30237|30339.9|30249.9|30341.6|30251.6|30324.1|30234.1|38
1654775410000|2022-06-09 11:50:10|30340.3|30250.3|30357.4|30267.4|30357.4|30267.4|30339.5|30249.5|36
1654775420000|2022-06-09 11:50:20|30355.9|30265.9|30344.2|30254.2|30357.9|30267.9|30338.8|30248.8|39
1654775430000|2022-06-09 11:50:30|30344.5|30254.5|30340.2|30250.2|30352.2|30262.2|30340.2|30250.2|36
1654775440000|2022-06-09 11:50:40|30340.4|30250.4|30347.3|30257.3|30347.3|30257.3|30337.7|30247.7|32
1654775450000|2022-06-09 11:50:50|30347.2|30257.2|30358.8|30268.8|30358.8|30268.8|30346.4|30256.4|33
1654775460000|2022-06-09 11:51:00|30358.7|30268.7|30356.8|30266.8|30359.6|30269.6|30355.2|30265.2|34
1654775470000|2022-06-09 11:51:10|30358.1|30268.1|30370.1|30280.1|30370.1|30280.1|30357.6|30267.6|35
1654775480000|2022-06-09 11:51:20|30371.4|30281.4|30383.2|30293.2|30383.8|30293.8|30369.1|30279.1|34
1654775490000|2022-06-09 11:51:30|30383.4|30293.4|30376.5|30286.5|30383.5|30293.5|30375.6|30285.6|34
1654775500000|2022-06-09 11:51:40|30376.3|30286.3|30362.6|30272.6|30377.5|30287.5|30362.6|30272.6|33
1654775510000|2022-06-09 11:51:50|30362.5|30272.5|30364.8|30274.8|30366.8|30276.8|30362.5|30272.5|18
1654775520000|2022-06-09 11:52:00|30365.5|30275.5|30370.7|30280.7|30377.8|30287.8|30365.3|30275.3|31
1654775530000|2022-06-09 11:52:10|30367.9|30277.9|30378.4|30288.4|30378.4|30288.4|30367.9|30277.9|34
1654775540000|2022-06-09 11:52:20|30378.2|30288.2|30376.8|30286.8|30378.2|30288.2|30368.9|30278.9|35
1654775550000|2022-06-09 11:52:30|30376.1|30286.1|30377.2|30287.2|30377.9|30287.9|30375.4|30285.4|32
1654775560000|2022-06-09 11:52:40|30376.4|30286.4|30380.8|30290.8|30381.8|30291.8|30376.4|30286.4|28
1654775570000|2022-06-09 11:52:50|30381|30291|30381.7|30291.7|30382.1|30292.1|30380.7|30290.7|29
1654775580000|2022-06-09 11:53:00|30381.4|30291.4|30374.2|30284.2|30381.7|30291.7|30374.2|30284.2|22
1654775590000|2022-06-09 11:53:10|30375.8|30285.8|30380.6|30290.6|30381.4|30291.4|30368.7|30278.7|32
1654775600000|2022-06-09 11:53:20|30380.4|30290.4|30380.1|30290.1|30381.1|30291.1|30377.8|30287.8|21
1654775610000|2022-06-09 11:53:30|30380|30290|30376.9|30286.9|30380.9|30290.9|30375.6|30285.6|31
1654775620000|2022-06-09 11:53:40|30377.5|30287.5|30375.8|30285.8|30380.1|30290.1|30373.5|30283.5|20
1654775630000|2022-06-09 11:53:50|30375.3|30285.3|30375.8|30285.8|30376.4|30286.4|30372.5|30282.5|22
1654775640000|2022-06-09 11:54:00|30375.9|30285.9|30372.7|30282.7|30377.1|30287.1|30370.7|30280.7|34
1654775650000|2022-06-09 11:54:10|30370.2|30280.2|30373.6|30283.6|30374.8|30284.8|30369.2|30279.2|31
1654775660000|2022-06-09 11:54:20|30373.4|30283.4|30372.3|30282.3|30373.7|30283.7|30370.3|30280.3|19
1654775670000|2022-06-09 11:54:30|30370.7|30280.7|30364.8|30274.8|30372.8|30282.8|30364.8|30274.8|25
1654775680000|2022-06-09 11:54:40|30369.7|30279.7|30364.8|30274.8|30371.5|30281.5|30356.7|30266.7|33
1654775690000|2022-06-09 11:54:50|30366.1|30276.1|30365.1|30275.1|30372.1|30282.1|30357.3|30267.3|29
1654775700000|2022-06-09 11:55:00|30368.4|30278.4|30360.2|30270.2|30368.4|30278.4|30354.1|30264.1|34
1654775710000|2022-06-09 11:55:10|30354.4|30264.4|30357|30267|30364.1|30274.1|30354.4|30264.4|30
1654775720000|2022-06-09 11:55:20|30360.4|30270.4|30321.2|30231.2|30360.4|30270.4|30321.2|30231.2|31
1654775730000|2022-06-09 11:55:30|30321.4|30231.4|30318.2|30228.2|30327.8|30237.8|30317.7|30227.7|34
1654775740000|2022-06-09 11:55:40|30318.1|30228.1|30300.7|30210.7|30318.1|30228.1|30300.7|30210.7|38
1654775750000|2022-06-09 11:55:50|30302.5|30212.5|30300.4|30210.4|30304.3|30214.3|30292.9|30202.9|36
1654775760000|2022-06-09 11:56:00|30293.9|30203.9|30316|30226|30316|30226|30293.9|30203.9|39
1654775770000|2022-06-09 11:56:10|30315.6|30225.6|30325.9|30235.9|30327.9|30237.9|30314.2|30224.2|39
1654775780000|2022-06-09 11:56:20|30325.6|30235.6|30306.5|30216.5|30327.1|30237.1|30304.5|30214.5|38
1654775790000|2022-06-09 11:56:30|30307.4|30217.4|30304.2|30214.2|30308.9|30218.9|30303.1|30213.1|32
1654775800000|2022-06-09 11:56:40|30307.1|30217.1|30305.6|30215.6|30310.4|30220.4|30304.4|30214.4|33
1654775810000|2022-06-09 11:56:50|30306.4|30216.4|30314|30224|30315|30225|30306.2|30216.2|33
1654775820000|2022-06-09 11:57:00|30314.3|30224.3|30317.3|30227.3|30318.8|30228.8|30313.7|30223.7|36
1654775830000|2022-06-09 11:57:10|30316.8|30226.8|30326|30236|30326.9|30236.9|30316.5|30226.5|38
1654775840000|2022-06-09 11:57:20|30327.4|30237.4|30318.6|30228.6|30328.5|30238.5|30317.9|30227.9|36
1654775850000|2022-06-09 11:57:30|30319.6|30229.6|30327|30237|30329.2|30239.2|30318.5|30228.5|35
1654775860000|2022-06-09 11:57:40|30326.9|30236.9|30326.5|30236.5|30328|30238|30326|30236|37
1654775870000|2022-06-09 11:57:50|30327.1|30237.1|30318.8|30228.8|30328.4|30238.4|30317.9|30227.9|30
1654775880000|2022-06-09 11:58:00|30319.6|30229.6|30311.4|30221.4|30320.2|30230.2|30309.6|30219.6|40
1654775890000|2022-06-09 11:58:10|30311.3|30221.3|30308.2|30218.2|30313.2|30223.2|30304.1|30214.1|30
1654775900000|2022-06-09 11:58:20|30307.2|30217.2|30317.3|30227.3|30318.5|30228.5|30307|30217|29
1654775910000|2022-06-09 11:58:30|30317.6|30227.6|30312.4|30222.4|30319.3|30229.3|30310.5|30220.5|35
1654775920000|2022-06-09 11:58:40|30312.1|30222.1|30317.2|30227.2|30319.6|30229.6|30310.5|30220.5|37
1654775930000|2022-06-09 11:58:50|30317.1|30227.1|30317.2|30227.2|30318.6|30228.6|30312.6|30222.6|33
1654775940000|2022-06-09 11:59:00|30318.2|30228.2|30319.5|30229.5|30320.6|30230.6|30316.2|30226.2|36
1654775950000|2022-06-09 11:59:10|30318.9|30228.9|30316.6|30226.6|30320.5|30230.5|30316.1|30226.1|34
1654775960000|2022-06-09 11:59:20|30317.2|30227.2|30316.1|30226.1|30319.3|30229.3|30315.7|30225.7|36
1654775970000|2022-06-09 11:59:30|30316.3|30226.3|30320.9|30230.9|30321.5|30231.5|30315.4|30225.4|30
1654775980000|2022-06-09 11:59:40|30320.5|30230.5|30316.6|30226.6|30321.5|30231.5|30314.9|30224.9|31
1654775990000|2022-06-09 11:59:50|30318.9|30228.9|30317.7|30227.7|30320.2|30230.2|30316.5|30226.5|30
1654776000000|2022-06-09 12:00:00|30318.2|30228.2|30317.4|30227.4|30318.9|30228.9|30306.3|30216.3|34
1654776010000|2022-06-09 12:00:10|30317.1|30227.1|30324.1|30234.1|30326.9|30236.9|30317.1|30227.1|33
1654776020000|2022-06-09 12:00:20|30324.6|30234.6|30318.7|30228.7|30324.6|30234.6|30318|30228|36
1654776030000|2022-06-09 12:00:30|30319.9|30229.9|30314.4|30224.4|30319.9|30229.9|30305.8|30215.8|37
1654776040000|2022-06-09 12:00:40|30314.1|30224.1|30316|30226|30316|30226|30313.2|30223.2|32
1654776050000|2022-06-09 12:00:50|30317.8|30227.8|30328|30238|30328.6|30238.6|30317.8|30227.8|34
1654776060000|2022-06-09 12:01:00|30327.8|30237.8|30339.1|30249.1|30342.8|30252.8|30327.6|30237.6|34
1654776070000|2022-06-09 12:01:10|30340.7|30250.7|30332|30242|30342.6|30252.6|30330.2|30240.2|32
1654776080000|2022-06-09 12:01:20|30332.7|30242.7|30319.8|30229.8|30334.6|30244.6|30319.8|30229.8|35
1654776090000|2022-06-09 12:01:30|30319.4|30229.4|30329.9|30239.9|30331.1|30241.1|30319.2|30229.2|36
1654776100000|2022-06-09 12:01:40|30329.8|30239.8|30325.8|30235.8|30330.4|30240.4|30324.8|30234.8|34
1654776110000|2022-06-09 12:01:50|30326|30236|30325.2|30235.2|30328.2|30238.2|30324.5|30234.5|34
1654776120000|2022-06-09 12:02:00|30325|30235|30327|30237|30328.6|30238.6|30324.1|30234.1|31
1654776130000|2022-06-09 12:02:10|30327.5|30237.5|30330.2|30240.2|30330.8|30240.8|30325.9|30235.9|34
1654776140000|2022-06-09 12:02:20|30330.1|30240.1|30330.2|30240.2|30331.1|30241.1|30325.1|30235.1|34
1654776150000|2022-06-09 12:02:30|30332|30242|30336.8|30246.8|30336.8|30246.8|30331.2|30241.2|33
1654776160000|2022-06-09 12:02:40|30337.7|30247.7|30331.1|30241.1|30339.2|30249.2|30329.6|30239.6|33
1654776170000|2022-06-09 12:02:50|30332.1|30242.1|30339.7|30249.7|30341|30251|30331.2|30241.2|29
1654776180000|2022-06-09 12:03:00|30339.5|30249.5|30337.8|30247.8|30340.2|30250.2|30332.4|30242.4|32
1654776190000|2022-06-09 12:03:10|30337.9|30247.9|30345.9|30255.9|30347|30257|30337.7|30247.7|33
1654776200000|2022-06-09 12:03:20|30346.9|30256.9|30346.7|30256.7|30347.1|30257.1|30343.8|30253.8|30
1654776210000|2022-06-09 12:03:30|30346.6|30256.6|30339.9|30249.9|30347.6|30257.6|30339.9|30249.9|14
1654776220000|2022-06-09 12:03:40|30340.4|30250.4|30345.2|30255.2|30346|30256|30338.9|30248.9|33
1654776230000|2022-06-09 12:03:50|30344.4|30254.4|30352.5|30262.5|30353.8|30263.8|30344.4|30254.4|28
1654776240000|2022-06-09 12:04:00|30353.4|30263.4|30370.3|30280.3|30371.3|30281.3|30353.4|30263.4|35
1654776250000|2022-06-09 12:04:10|30371.1|30281.1|30372.8|30282.8|30378.4|30288.4|30370.4|30280.4|34
1654776260000|2022-06-09 12:04:20|30374.1|30284.1|30359.8|30269.8|30374.1|30284.1|30355.1|30265.1|35
1654776270000|2022-06-09 12:04:30|30358.9|30268.9|30373.2|30283.2|30374.7|30284.7|30358.9|30268.9|37
1654776280000|2022-06-09 12:04:40|30375|30285|30374.5|30284.5|30375.1|30285.1|30371.4|30281.4|36
1654776290000|2022-06-09 12:04:50|30374.1|30284.1|30366.6|30276.6|30375.4|30285.4|30365.7|30275.7|25
1654776300000|2022-06-09 12:05:00|30365.9|30275.9|30360|30270|30366.7|30276.7|30359.7|30269.7|35
1654776310000|2022-06-09 12:05:10|30359.8|30269.8|30361.1|30271.1|30361.7|30271.7|30359.6|30269.6|26
1654776320000|2022-06-09 12:05:20|30360.3|30270.3|30360.8|30270.8|30361.9|30271.9|30360.3|30270.3|23
1654776330000|2022-06-09 12:05:30|30360.5|30270.5|30371.1|30281.1|30372.7|30282.7|30360|30270|30
1654776340000|2022-06-09 12:05:40|30369.2|30279.2|30368.4|30278.4|30371.2|30281.2|30366.8|30276.8|25
1654776350000|2022-06-09 12:05:50|30369.8|30279.8|30378.8|30288.8|30381|30291|30367.6|30277.6|24
1654776360000|2022-06-09 12:06:00|30379.1|30289.1|30371.8|30281.8|30379.1|30289.1|30369.8|30279.8|33
1654776370000|2022-06-09 12:06:10|30371.6|30281.6|30374.5|30284.5|30378.4|30288.4|30371.6|30281.6|33
1654776380000|2022-06-09 12:06:20|30374.7|30284.7|30376.4|30286.4|30378.1|30288.1|30373.1|30283.1|30
1654776390000|2022-06-09 12:06:30|30376.6|30286.6|30378.5|30288.5|30378.5|30288.5|30376.3|30286.3|29
1654776400000|2022-06-09 12:06:40|30378.7|30288.7|30381.3|30291.3|30385.6|30295.6|30378.7|30288.7|27
1654776410000|2022-06-09 12:06:50|30382.3|30292.3|30380.3|30290.3|30389.6|30299.6|30379.7|30289.7|32
1654776420000|2022-06-09 12:07:00|30386|30296|30385.3|30295.3|30389|30299|30381.2|30291.2|25
1654776430000|2022-06-09 12:07:10|30385.5|30295.5|30382.5|30292.5|30386.2|30296.2|30379.9|30289.9|30
1654776440000|2022-06-09 12:07:20|30384.4|30294.4|30385.9|30295.9|30387.3|30297.3|30379.9|30289.9|33
1654776450000|2022-06-09 12:07:30|30381.6|30291.6|30386.1|30296.1|30386.1|30296.1|30381.5|30291.5|20
1654776460000|2022-06-09 12:07:40|30386.2|30296.2|30384.9|30294.9|30388.2|30298.2|30380.9|30290.9|28
1654776470000|2022-06-09 12:07:50|30384.8|30294.8|30381.3|30291.3|30388.1|30298.1|30381.3|30291.3|30
1654776480000|2022-06-09 12:08:00|30382|30292|30375.3|30285.3|30382|30292|30373.2|30283.2|31
1654776490000|2022-06-09 12:08:10|30375.2|30285.2|30375.4|30285.4|30375.8|30285.8|30374.3|30284.3|21
1654776500000|2022-06-09 12:08:20|30374.2|30284.2|30373.6|30283.6|30374.2|30284.2|30372.1|30282.1|22
1654776510000|2022-06-09 12:08:30|30372.5|30282.5|30376.7|30286.7|30376.7|30286.7|30372.2|30282.2|20
1654776520000|2022-06-09 12:08:40|30375.2|30285.2|30376.7|30286.7|30376.7|30286.7|30366.1|30276.1|29
1654776530000|2022-06-09 12:08:50|30368.6|30278.6|30357.8|30267.8|30376.7|30286.7|30348.4|30258.4|27
1654776540000|2022-06-09 12:09:00|30361.2|30271.2|30361.3|30271.3|30362.5|30272.5|30357.8|30267.8|25
1654776550000|2022-06-09 12:09:10|30353.8|30263.8|30360.2|30270.2|30367.1|30277.1|30353.8|30263.8|32
1654776560000|2022-06-09 12:09:20|30358.9|30268.9|30358|30268|30362.9|30272.9|30356.5|30266.5|27
1654776570000|2022-06-09 12:09:30|30358.3|30268.3|30355.4|30265.4|30363.6|30273.6|30354.4|30264.4|30
1654776580000|2022-06-09 12:09:40|30354.7|30264.7|30356.6|30266.6|30357.5|30267.5|30353.4|30263.4|29
1654776590000|2022-06-09 12:09:50|30356.7|30266.7|30356|30266|30356.9|30266.9|30354.8|30264.8|23
1654776600000|2022-06-09 12:10:00|30355.8|30265.8|30351.7|30261.7|30355.8|30265.8|30350.3|30260.3|29
1654776610000|2022-06-09 12:10:10|30352.2|30262.2|30360.1|30270.1|30361.1|30271.1|30352.2|30262.2|33
1654776620000|2022-06-09 12:10:20|30360.2|30270.2|30364.7|30274.7|30365.2|30275.2|30359.6|30269.6|23
1654776630000|2022-06-09 12:10:30|30364|30274|30361.4|30271.4|30365.6|30275.6|30361.4|30271.4|30
1654776640000|2022-06-09 12:10:40|30361.6|30271.6|30358.8|30268.8|30362.7|30272.7|30358.2|30268.2|29
1654776650000|2022-06-09 12:10:50|30360.6|30270.6|30361.4|30271.4|30363.7|30273.7|30360.6|30270.6|29
1654776660000|2022-06-09 12:11:00|30361.3|30271.3|30363.9|30273.9|30363.9|30273.9|30349.6|30259.6|34
1654776670000|2022-06-09 12:11:10|30363.5|30273.5|30363.2|30273.2|30363.6|30273.6|30361.2|30271.2|23
1654776680000|2022-06-09 12:11:20|30362.4|30272.4|30359.7|30269.7|30362.8|30272.8|30358.8|30268.8|29
1654776690000|2022-06-09 12:11:30|30361.3|30271.3|30361.1|30271.1|30362.5|30272.5|30358.4|30268.4|28
1654776700000|2022-06-09 12:11:40|30361.6|30271.6|30349.2|30259.2|30361.7|30271.7|30348.2|30258.2|31
1654776710000|2022-06-09 12:11:50|30348|30258|30358.1|30268.1|30359.9|30269.9|30348|30258|33
1654776720000|2022-06-09 12:12:00|30359.2|30269.2|30357.6|30267.6|30359.2|30269.2|30352.5|30262.5|36
1654776730000|2022-06-09 12:12:10|30357.1|30267.1|30353.2|30263.2|30357.1|30267.1|30348.3|30258.3|29
1654776740000|2022-06-09 12:12:20|30354.3|30264.3|30348.3|30258.3|30354.3|30264.3|30347.9|30257.9|26
1654776750000|2022-06-09 12:12:30|30349.1|30259.1|30332.8|30242.8|30349.1|30259.1|30331.9|30241.9|31
1654776760000|2022-06-09 12:12:40|30333.6|30243.6|30331.5|30241.5|30334.1|30244.1|30331.5|30241.5|28
1654776770000|2022-06-09 12:12:50|30332.8|30242.8|30332.6|30242.6|30334.1|30244.1|30332|30242|26
1654776780000|2022-06-09 12:13:00|30333.3|30243.3|30330.9|30240.9|30333.3|30243.3|30329.2|30239.2|32
1654776790000|2022-06-09 12:13:10|30330.8|30240.8|30315.6|30225.6|30330.8|30240.8|30315.1|30225.1|35
1654776800000|2022-06-09 12:13:20|30317|30227|30310|30220|30317|30227|30310|30220|35
1654776810000|2022-06-09 12:13:30|30312.7|30222.7|30308.3|30218.3|30327.1|30237.1|30305|30215|27
1654776820000|2022-06-09 12:13:40|30315.1|30225.1|30308.1|30218.1|30315.6|30225.6|30305.6|30215.6|31
1654776830000|2022-06-09 12:13:50|30307.7|30217.7|30309.3|30219.3|30310.8|30220.8|30306.2|30216.2|29
1654776840000|2022-06-09 12:14:00|30309.1|30219.1|30303.2|30213.2|30312.1|30222.1|30291.1|30201.1|39
1654776850000|2022-06-09 12:14:10|30304.6|30214.6|30304.9|30214.9|30305.7|30215.7|30299.8|30209.8|33
1654776860000|2022-06-09 12:14:20|30304.3|30214.3|30307.1|30217.1|30311.7|30221.7|30301.4|30211.4|33
1654776870000|2022-06-09 12:14:30|30305|30215|30300.8|30210.8|30308.7|30218.7|30294.8|30204.8|26
1654776880000|2022-06-09 12:14:40|30300.9|30210.9|30313.6|30223.6|30313.6|30223.6|30298.8|30208.8|36
1654776890000|2022-06-09 12:14:50|30310|30220|30317.3|30227.3|30318|30228|30309.1|30219.1|36
1654776900000|2022-06-09 12:15:00|30318.5|30228.5|30302.4|30212.4|30319.7|30229.7|30296.7|30206.7|39
1654776910000|2022-06-09 12:15:10|30298.7|30208.7|30293|30203|30303.2|30213.2|30292.3|30202.3|34
1654776920000|2022-06-09 12:15:20|30293.3|30203.3|30282.3|30192.3|30307.4|30217.4|30281.6|30191.6|31
1654776930000|2022-06-09 12:15:30|30286.3|30196.3|30269.1|30179.1|30286.3|30196.3|30263.2|30173.2|32
1654776940000|2022-06-09 12:15:40|30270.9|30180.9|30294.4|30204.4|30295.4|30205.4|30270.9|30180.9|36
1654776950000|2022-06-09 12:15:50|30293.4|30203.4|30284.3|30194.3|30293.9|30203.9|30282.3|30192.3|37
1654776960000|2022-06-09 12:16:00|30281.3|30191.3|30280.2|30190.2|30289.4|30199.4|30275.2|30185.2|37
1654776970000|2022-06-09 12:16:10|30277.9|30187.9|30260.4|30170.4|30277.9|30187.9|30259.4|30169.4|37
1654776980000|2022-06-09 12:16:20|30260.7|30170.7|30265.3|30175.3|30276.7|30186.7|30259.1|30169.1|38
1654776990000|2022-06-09 12:16:30|30268.9|30178.9|30267|30177|30277.5|30187.5|30266.7|30176.7|34
1654777000000|2022-06-09 12:16:40|30267.6|30177.6|30260.2|30170.2|30267.6|30177.6|30257.6|30167.6|37
1654777010000|2022-06-09 12:16:50|30259.9|30169.9|30253.9|30163.9|30260.3|30170.3|30247.3|30157.3|38
1654777020000|2022-06-09 12:17:00|30254|30164|30258.2|30168.2|30258.7|30168.7|30247.2|30157.2|37
1654777030000|2022-06-09 12:17:10|30257.9|30167.9|30256.4|30166.4|30258.7|30168.7|30254.4|30164.4|34
1654777040000|2022-06-09 12:17:20|30257.9|30167.9|30264.8|30174.8|30269.8|30179.8|30257.1|30167.1|36
1654777050000|2022-06-09 12:17:30|30269|30179|30260.3|30170.3|30269|30179|30260.3|30170.3|32
1654777060000|2022-06-09 12:17:40|30259.6|30169.6|30262.1|30172.1|30262.4|30172.4|30256.4|30166.4|33
1654777070000|2022-06-09 12:17:50|30261.9|30171.9|30235.8|30145.8|30261.9|30171.9|30226|30136|34
1654777080000|2022-06-09 12:18:00|30235|30145|30247.7|30157.7|30252.7|30162.7|30232.7|30142.7|38
1654777090000|2022-06-09 12:18:10|30248.9|30158.9|30223.7|30133.7|30248.9|30158.9|30219|30129|40
1654777100000|2022-06-09 12:18:20|30225.1|30135.1|30223.9|30133.9|30225.1|30135.1|30215.8|30125.8|35
1654777110000|2022-06-09 12:18:30|30226.7|30136.7|30234.3|30144.3|30240.7|30150.7|30226.7|30136.7|37
1654777120000|2022-06-09 12:18:40|30233.6|30143.6|30235.7|30145.7|30238.5|30148.5|30230.9|30140.9|34
1654777130000|2022-06-09 12:18:50|30238.6|30148.6|30226.1|30136.1|30240.2|30150.2|30223.5|30133.5|36
1654777140000|2022-06-09 12:19:00|30226.4|30136.4|30215.9|30125.9|30228.5|30138.5|30215.6|30125.6|30
1654777150000|2022-06-09 12:19:10|30215.6|30125.6|30195.3|30105.3|30216.2|30126.2|30194.8|30104.8|31
1654777160000|2022-06-09 12:19:20|30195.5|30105.5|30174.4|30084.4|30201.1|30111.1|30165.5|30075.5|39
1654777170000|2022-06-09 12:19:30|30175.6|30085.6|30178|30088|30188.2|30098.2|30171.9|30081.9|36
1654777180000|2022-06-09 12:19:40|30173.5|30083.5|30150.6|30060.6|30176|30086|30150.6|30060.6|39
1654777190000|2022-06-09 12:19:50|30142.4|30052.4|30168|30078|30168.9|30078.9|30140.6|30050.6|39
1654777200000|2022-06-09 12:20:00|30168.2|30078.2|30189.1|30099.1|30195.9|30105.9|30168.2|30078.2|36
1654777210000|2022-06-09 12:20:10|30188.8|30098.8|30185.1|30095.1|30200.5|30110.5|30184.1|30094.1|33
1654777220000|2022-06-09 12:20:20|30184.5|30094.5|30191.9|30101.9|30193.8|30103.8|30184.3|30094.3|37
1654777230000|2022-06-09 12:20:30|30190.7|30100.7|30193.2|30103.2|30198.9|30108.9|30189.2|30099.2|37
1654777240000|2022-06-09 12:20:40|30193.7|30103.7|30206.6|30116.6|30208.7|30118.7|30192.4|30102.4|35
1654777250000|2022-06-09 12:20:50|30203.7|30113.7|30171.6|30081.6|30203.7|30113.7|30155.1|30065.1|37
1654777260000|2022-06-09 12:21:00|30174.7|30084.7|30158.9|30068.9|30188.8|30098.8|30158.9|30068.9|40
1654777270000|2022-06-09 12:21:10|30158.6|30068.6|30179.1|30089.1|30180.7|30090.7|30158.6|30068.6|37
1654777280000|2022-06-09 12:21:20|30181.1|30091.1|30152.3|30062.3|30182.9|30092.9|30131|30041|39
1654777290000|2022-06-09 12:21:30|30146.6|30056.6|30151.8|30061.8|30151.8|30061.8|30139.4|30049.4|36
1654777300000|2022-06-09 12:21:40|30152.3|30062.3|30161.8|30071.8|30166.7|30076.7|30151.3|30061.3|39
1654777310000|2022-06-09 12:21:50|30161.4|30071.4|30150.8|30060.8|30164.3|30074.3|30150.4|30060.4|33
1654777320000|2022-06-09 12:22:00|30149.5|30059.5|30130.1|30040.1|30153.1|30063.1|30105.1|30015.1|40
1654777330000|2022-06-09 12:22:10|30128.4|30038.4|30133.4|30043.4|30135.5|30045.5|30113.2|30023.2|37
1654777340000|2022-06-09 12:22:20|30127.9|30037.9|30120.9|30030.9|30128.7|30038.7|30104.4|30014.4|40
1654777350000|2022-06-09 12:22:30|30119.7|30029.7|30110|30020|30120.7|30030.7|30097.3|30007.3|35
1654777360000|2022-06-09 12:22:40|30107.7|30017.7|30133.7|30043.7|30134.2|30044.2|30103.8|30013.8|37
1654777370000|2022-06-09 12:22:50|30134.5|30044.5|30164.7|30074.7|30164.7|30074.7|30133.8|30043.8|35
1654777380000|2022-06-09 12:23:00|30164.5|30074.5|30143.6|30053.6|30164.5|30074.5|30121.5|30031.5|40
1654777390000|2022-06-09 12:23:10|30136.1|30046.1|30147.7|30057.7|30155.1|30065.1|30133.5|30043.5|39
1654777400000|2022-06-09 12:23:20|30150.7|30060.7|30137.9|30047.9|30159|30069|30137.9|30047.9|39
1654777410000|2022-06-09 12:23:30|30138.1|30048.1|30081.9|29991.9|30139.8|30049.8|30063.7|29973.7|40
1654777420000|2022-06-09 12:23:40|30081.4|29991.4|30112|30022|30112|30022|30078.3|29988.3|39
1654777430000|2022-06-09 12:23:50|30111.4|30021.4|30090.7|30000.7|30113.3|30023.3|30086.3|29996.3|37
1654777440000|2022-06-09 12:24:00|30090.6|30000.6|30114.7|30024.7|30114.7|30024.7|30090.6|30000.6|40
1654777450000|2022-06-09 12:24:10|30116.3|30026.3|30115.7|30025.7|30116.3|30026.3|30105.5|30015.5|37
1654777460000|2022-06-09 12:24:20|30115|30025|30113.4|30023.4|30122.2|30032.2|30113.4|30023.4|35
1654777470000|2022-06-09 12:24:30|30114.8|30024.8|30098.4|30008.4|30116.8|30026.8|30098.4|30008.4|29
1654777480000|2022-06-09 12:24:40|30102.8|30012.8|30102.5|30012.5|30102.8|30012.8|30092.2|30002.2|35
1654777490000|2022-06-09 12:24:50|30102.6|30012.6|30111.8|30021.8|30113.3|30023.3|30102.4|30012.4|37
1654777500000|2022-06-09 12:25:00|30110.9|30020.9|30114.1|30024.1|30115.5|30025.5|30101.2|30011.2|32
1654777510000|2022-06-09 12:25:10|30112.9|30022.9|30142.3|30052.3|30145.9|30055.9|30111.8|30021.8|34
1654777520000|2022-06-09 12:25:20|30138.4|30048.4|30147.2|30057.2|30157.3|30067.3|30138.4|30048.4|36
1654777530000|2022-06-09 12:25:30|30149.8|30059.8|30157.6|30067.6|30158.3|30068.3|30142.3|30052.3|37
1654777540000|2022-06-09 12:25:40|30157.4|30067.4|30169.4|30079.4|30169.4|30079.4|30156.5|30066.5|35
1654777550000|2022-06-09 12:25:50|30170.5|30080.5|30176.9|30086.9|30180.5|30090.5|30166.5|30076.5|38
1654777560000|2022-06-09 12:26:00|30177.8|30087.8|30180.9|30090.9|30196.8|30106.8|30177.3|30087.3|37
1654777570000|2022-06-09 12:26:10|30180|30090|30172|30082|30180.5|30090.5|30152.8|30062.8|36
1654777580000|2022-06-09 12:26:20|30173.1|30083.1|30173.7|30083.7|30180.2|30090.2|30167.8|30077.8|38
1654777590000|2022-06-09 12:26:30|30174.5|30084.5|30170|30080|30181.2|30091.2|30161.9|30071.9|36
1654777600000|2022-06-09 12:26:40|30169.4|30079.4|30196.4|30106.4|30200.6|30110.6|30165.4|30075.4|39
1654777610000|2022-06-09 12:26:50|30201.7|30111.7|30179.3|30089.3|30201.7|30111.7|30176.3|30086.3|34
1654777620000|2022-06-09 12:27:00|30179.6|30089.6|30163.9|30073.9|30181.5|30091.5|30162.8|30072.8|38
1654777630000|2022-06-09 12:27:10|30166.6|30076.6|30178|30088|30178|30088|30164|30074|34
1654777640000|2022-06-09 12:27:20|30175|30085|30167.3|30077.3|30178.9|30088.9|30162.6|30072.6|36
1654777650000|2022-06-09 12:27:30|30167.4|30077.4|30158.2|30068.2|30167.9|30077.9|30156.5|30066.5|33
1654777660000|2022-06-09 12:27:40|30157.6|30067.6|30174.5|30084.5|30175|30085|30157.6|30067.6|32
1654777670000|2022-06-09 12:27:50|30175.1|30085.1|30183.7|30093.7|30186.4|30096.4|30168.7|30078.7|36
1654777680000|2022-06-09 12:28:00|30184.1|30094.1|30177.3|30087.3|30184.1|30094.1|30164.8|30074.8|38
1654777690000|2022-06-09 12:28:10|30177.2|30087.2|30178.4|30088.4|30179.3|30089.3|30165.1|30075.1|32
1654777700000|2022-06-09 12:28:20|30178.3|30088.3|30168.9|30078.9|30180|30090|30168.3|30078.3|34
1654777710000|2022-06-09 12:28:30|30170.6|30080.6|30186.5|30096.5|30188.7|30098.7|30163.7|30073.7|37
1654777720000|2022-06-09 12:28:40|30184|30094|30192.3|30102.3|30192.3|30102.3|30183.9|30093.9|28
1654777730000|2022-06-09 12:28:50|30190.8|30100.8|30202.6|30112.6|30202.6|30112.6|30186.2|30096.2|34
1654777740000|2022-06-09 12:29:00|30209.5|30119.5|30222.3|30132.3|30229.9|30139.9|30209.2|30119.2|39
1654777750000|2022-06-09 12:29:10|30221.9|30131.9|30225.9|30135.9|30232.4|30142.4|30221.4|30131.4|34
1654777760000|2022-06-09 12:29:20|30225.2|30135.2|30202.2|30112.2|30225.2|30135.2|30202.2|30112.2|39
1654777770000|2022-06-09 12:29:30|30202.1|30112.1|30216.3|30126.3|30216.4|30126.4|30201.3|30111.3|34
1654777780000|2022-06-09 12:29:40|30217.1|30127.1|30238.2|30148.2|30253.8|30163.8|30217|30127|35
1654777790000|2022-06-09 12:29:50|30237|30147|30246.4|30156.4|30251.4|30161.4|30230.2|30140.2|39
1654777800000|2022-06-09 12:30:00|30247.7|30157.7|30215.1|30125.1|30248.2|30158.2|30206.5|30116.5|35
1654777810000|2022-06-09 12:30:10|30215.5|30125.5|30217.3|30127.3|30226.9|30136.9|30213.2|30123.2|40
1654777820000|2022-06-09 12:30:20|30216.8|30126.8|30183.3|30093.3|30220.2|30130.2|30168.1|30078.1|39
1654777830000|2022-06-09 12:30:30|30183.5|30093.5|30179.3|30089.3|30195.3|30105.3|30179.3|30089.3|36
1654777840000|2022-06-09 12:30:40|30176.2|30086.2|30168.8|30078.8|30177.2|30087.2|30168.5|30078.5|30
1654777850000|2022-06-09 12:30:50|30166.8|30076.8|30159.1|30069.1|30168.3|30078.3|30158.1|30068.1|37
1654777860000|2022-06-09 12:31:00|30159.2|30069.2|30132|30042|30160|30070|30131.8|30041.8|39
1654777870000|2022-06-09 12:31:10|30133.4|30043.4|30140.9|30050.9|30141.2|30051.2|30128.5|30038.5|39
1654777880000|2022-06-09 12:31:20|30141.9|30051.9|30167.9|30077.9|30170.4|30080.4|30141.9|30051.9|33
1654777890000|2022-06-09 12:31:30|30168.4|30078.4|30166.3|30076.3|30168.4|30078.4|30157|30067|33
1654777900000|2022-06-09 12:31:40|30167.1|30077.1|30189.9|30099.9|30189.9|30099.9|30165.1|30075.1|31
1654777910000|2022-06-09 12:31:50|30189.6|30099.6|30200.2|30110.2|30210.9|30120.9|30188.6|30098.6|34
1654777920000|2022-06-09 12:32:00|30199.7|30109.7|30188.8|30098.8|30199.8|30109.8|30185.4|30095.4|39
1654777930000|2022-06-09 12:32:10|30187.6|30097.6|30184.6|30094.6|30193.7|30103.7|30177.8|30087.8|39
1654777940000|2022-06-09 12:32:20|30182.2|30092.2|30176.8|30086.8|30185.7|30095.7|30167.4|30077.4|39
1654777950000|2022-06-09 12:32:30|30177.4|30087.4|30149.1|30059.1|30177.4|30087.4|30149.1|30059.1|37
1654777960000|2022-06-09 12:32:40|30145.1|30055.1|30139.4|30049.4|30154|30064|30139.4|30049.4|37
1654777970000|2022-06-09 12:32:50|30140.6|30050.6|30147.2|30057.2|30148.5|30058.5|30140.6|30050.6|37
1654777980000|2022-06-09 12:33:00|30147.8|30057.8|30140|30050|30147.8|30057.8|30135.4|30045.4|31
1654777990000|2022-06-09 12:33:10|30140.5|30050.5|30150.5|30060.5|30150.7|30060.7|30130.8|30040.8|37
1654778000000|2022-06-09 12:33:20|30149.8|30059.8|30169.4|30079.4|30170.3|30080.3|30148.5|30058.5|37
1654778010000|2022-06-09 12:33:30|30169.3|30079.3|30166|30076|30173.6|30083.6|30154.4|30064.4|37
1654778020000|2022-06-09 12:33:40|30165.3|30075.3|30165|30075|30186|30096|30164.2|30074.2|38
1654778030000|2022-06-09 12:33:50|30162.7|30072.7|30165.1|30075.1|30170.2|30080.2|30162.7|30072.7|36
1654778040000|2022-06-09 12:34:00|30162.5|30072.5|30160.2|30070.2|30162.5|30072.5|30152.6|30062.6|34
1654778050000|2022-06-09 12:34:10|30160.4|30070.4|30145.9|30055.9|30173.1|30083.1|30145.9|30055.9|38
1654778060000|2022-06-09 12:34:20|30146.5|30056.5|30129.5|30039.5|30162.2|30072.2|30129.5|30039.5|35
1654778070000|2022-06-09 12:34:30|30126.7|30036.7|30127.6|30037.6|30134.9|30044.9|30107.7|30017.7|40
1654778080000|2022-06-09 12:34:40|30126.8|30036.8|30138|30048|30138|30048|30125.2|30035.2|39
1654778090000|2022-06-09 12:34:50|30138.9|30048.9|30130.5|30040.5|30142.9|30052.9|30130.5|30040.5|35
1654778100000|2022-06-09 12:35:00|30129.1|30039.1|30142.6|30052.6|30143.5|30053.5|30124.6|30034.6|40
1654778110000|2022-06-09 12:35:10|30141.2|30051.2|30151.5|30061.5|30151.5|30061.5|30138.4|30048.4|37
1654778120000|2022-06-09 12:35:20|30152.7|30062.7|30138.9|30048.9|30166.5|30076.5|30138.9|30048.9|37
1654778130000|2022-06-09 12:35:30|30141.1|30051.1|30155.3|30065.3|30155.9|30065.9|30138.9|30048.9|39
1654778140000|2022-06-09 12:35:40|30156.3|30066.3|30147.1|30057.1|30156.4|30066.4|30137.5|30047.5|39
1654778150000|2022-06-09 12:35:50|30145|30055|30123.6|30033.6|30146.7|30056.7|30123.1|30033.1|31
1654778160000|2022-06-09 12:36:00|30123.8|30033.8|30135.8|30045.8|30136.4|30046.4|30121.7|30031.7|31
1654778170000|2022-06-09 12:36:10|30135.7|30045.7|30145.4|30055.4|30146.2|30056.2|30130.5|30040.5|35
1654778180000|2022-06-09 12:36:20|30145.6|30055.6|30131.9|30041.9|30145.7|30055.7|30131.1|30041.1|33
1654778190000|2022-06-09 12:36:30|30132.7|30042.7|30131.1|30041.1|30142.1|30052.1|30130.8|30040.8|38
1654778200000|2022-06-09 12:36:40|30130.7|30040.7|30137.5|30047.5|30139.6|30049.6|30129.8|30039.8|34
1654778210000|2022-06-09 12:36:50|30136.1|30046.1|30141.5|30051.5|30148|30058|30136.1|30046.1|34
1654778220000|2022-06-09 12:37:00|30139.5|30049.5|30124.2|30034.2|30140.8|30050.8|30124.1|30034.1|35
1654778230000|2022-06-09 12:37:10|30123.5|30033.5|30105.8|30015.8|30123.5|30033.5|30104.2|30014.2|36
1654778240000|2022-06-09 12:37:20|30106.1|30016.1|30117.8|30027.8|30121.7|30031.7|30105.3|30015.3|34
1654778250000|2022-06-09 12:37:30|30118.1|30028.1|30100.2|30010.2|30118.8|30028.8|30100|30010|36
1654778260000|2022-06-09 12:37:40|30098.9|30008.9|30086.3|29996.3|30098.9|30008.9|30076.2|29986.2|37
1654778270000|2022-06-09 12:37:50|30085.2|29995.2|30097.7|30007.7|30097.7|30007.7|30081.6|29991.6|37
1654778280000|2022-06-09 12:38:00|30097.8|30007.8|30100.7|30010.7|30105.3|30015.3|30095.5|30005.5|37
1654778290000|2022-06-09 12:38:10|30101.7|30011.7|30084.6|29994.6|30104|30014|30082.3|29992.3|38
1654778300000|2022-06-09 12:38:20|30086.1|29996.1|30089.9|29999.9|30092.9|30002.9|30078|29988|39
1654778310000|2022-06-09 12:38:30|30089.6|29999.6|30093|30003|30094.8|30004.8|30089|29999|33
1654778320000|2022-06-09 12:38:40|30094.8|30004.8|30098.3|30008.3|30105|30015|30094.8|30004.8|37
1654778330000|2022-06-09 12:38:50|30098.5|30008.5|30116|30026|30120.4|30030.4|30097.4|30007.4|39
1654778340000|2022-06-09 12:39:00|30116.2|30026.2|30134.3|30044.3|30134.3|30044.3|30116|30026|32
1654778350000|2022-06-09 12:39:10|30131|30041|30143.7|30053.7|30143.7|30053.7|30128.2|30038.2|38
1654778360000|2022-06-09 12:39:20|30142.5|30052.5|30139|30049|30143|30053|30138.2|30048.2|37
1654778370000|2022-06-09 12:39:30|30139.3|30049.3|30138.5|30048.5|30142.1|30052.1|30137|30047|33
1654778380000|2022-06-09 12:39:40|30138.9|30048.9|30138.3|30048.3|30140.2|30050.2|30137.7|30047.7|30
1654778390000|2022-06-09 12:39:50|30140.7|30050.7|30145.3|30055.3|30149.1|30059.1|30140.6|30050.6|37
1654778400000|2022-06-09 12:40:00|30142.4|30052.4|30143.8|30053.8|30153.7|30063.7|30141.8|30051.8|34
1654778410000|2022-06-09 12:40:10|30143.6|30053.6|30151.2|30061.2|30151.2|30061.2|30131.1|30041.1|38
1654778420000|2022-06-09 12:40:20|30151.1|30061.1|30138.1|30048.1|30151.7|30061.7|30138.1|30048.1|36
1654778430000|2022-06-09 12:40:30|30139|30049|30138.1|30048.1|30139.7|30049.7|30137|30047|33
1654778440000|2022-06-09 12:40:40|30134.7|30044.7|30139.6|30049.6|30139.6|30049.6|30126.7|30036.7|36
1654778450000|2022-06-09 12:40:50|30138.9|30048.9|30138.3|30048.3|30140.6|30050.6|30138.3|30048.3|28
1654778460000|2022-06-09 12:41:00|30138.5|30048.5|30150.8|30060.8|30151.1|30061.1|30137.7|30047.7|32
1654778470000|2022-06-09 12:41:10|30150.7|30060.7|30156.5|30066.5|30156.5|30066.5|30150.4|30060.4|33
1654778480000|2022-06-09 12:41:20|30155.1|30065.1|30153.2|30063.2|30159.2|30069.2|30151.6|30061.6|32
1654778490000|2022-06-09 12:41:30|30152.5|30062.5|30144.7|30054.7|30152.5|30062.5|30142.9|30052.9|33
1654778500000|2022-06-09 12:41:40|30144.9|30054.9|30135.7|30045.7|30145.5|30055.5|30133.9|30043.9|29
1654778510000|2022-06-09 12:41:50|30134.6|30044.6|30142.7|30052.7|30145|30055|30134.6|30044.6|31
1654778520000|2022-06-09 12:42:00|30142.9|30052.9|30148.9|30058.9|30148.9|30058.9|30137.5|30047.5|32
1654778530000|2022-06-09 12:42:10|30150.3|30060.3|30151.2|30061.2|30151.5|30061.5|30147.9|30057.9|32
1654778540000|2022-06-09 12:42:20|30149.2|30059.2|30134.9|30044.9|30149.2|30059.2|30134.6|30044.6|32
1654778550000|2022-06-09 12:42:30|30138|30048|30126.9|30036.9|30138.6|30048.6|30126.9|30036.9|25
1654778560000|2022-06-09 12:42:40|30127.1|30037.1|30123|30033|30128.7|30038.7|30121.9|30031.9|33
1654778570000|2022-06-09 12:42:50|30121.4|30031.4|30127.3|30037.3|30133.6|30043.6|30121.4|30031.4|35
1654778580000|2022-06-09 12:43:00|30127.2|30037.2|30125.6|30035.6|30127.2|30037.2|30113.4|30023.4|35
1654778590000|2022-06-09 12:43:10|30127|30037|30141.7|30051.7|30141.7|30051.7|30124.6|30034.6|38
1654778600000|2022-06-09 12:43:20|30143.6|30053.6|30140.2|30050.2|30143.6|30053.6|30132.8|30042.8|39
1654778610000|2022-06-09 12:43:30|30139.6|30049.6|30133.8|30043.8|30139.6|30049.6|30129.4|30039.4|38
1654778620000|2022-06-09 12:43:40|30135.2|30045.2|30119.9|30029.9|30135.2|30045.2|30119.9|30029.9|30
1654778630000|2022-06-09 12:43:50|30120.5|30030.5|30117.6|30027.6|30122.9|30032.9|30117.5|30027.5|34
1654778640000|2022-06-09 12:44:00|30118|30028|30114.6|30024.6|30118.2|30028.2|30112.6|30022.6|30
1654778650000|2022-06-09 12:44:10|30114|30024|30117.9|30027.9|30120.3|30030.3|30113.3|30023.3|32
1654778660000|2022-06-09 12:44:20|30118.2|30028.2|30120.4|30030.4|30122.2|30032.2|30114.2|30024.2|33
1654778670000|2022-06-09 12:44:30|30119.3|30029.3|30119.8|30029.8|30120.3|30030.3|30117|30027|31
1654778680000|2022-06-09 12:44:40|30118.5|30028.5|30113.4|30023.4|30118.6|30028.6|30111|30021|32
1654778690000|2022-06-09 12:44:50|30113.6|30023.6|30105.1|30015.1|30113.6|30023.6|30104.7|30014.7|37
1654778700000|2022-06-09 12:45:00|30105.7|30015.7|30117.2|30027.2|30117.4|30027.4|30102.8|30012.8|39
1654778710000|2022-06-09 12:45:10|30116.2|30026.2|30130.1|30040.1|30137.6|30047.6|30115.6|30025.6|36
1654778720000|2022-06-09 12:45:20|30129.4|30039.4|30148.8|30058.8|30150.1|30060.1|30129.4|30039.4|39
1654778730000|2022-06-09 12:45:30|30151.5|30061.5|30151.4|30061.4|30152.7|30062.7|30150.2|30060.2|37
1654778740000|2022-06-09 12:45:40|30150.8|30060.8|30143.1|30053.1|30151.2|30061.2|30138.2|30048.2|35
1654778750000|2022-06-09 12:45:50|30141.1|30051.1|30142.4|30052.4|30145.3|30055.3|30135.8|30045.8|29
1654778760000|2022-06-09 12:46:00|30141.9|30051.9|30151.4|30061.4|30152|30062|30141.9|30051.9|34
1654778770000|2022-06-09 12:46:10|30150.7|30060.7|30152.5|30062.5|30155.1|30065.1|30150.7|30060.7|27
1654778780000|2022-06-09 12:46:20|30151.2|30061.2|30152.3|30062.3|30155.1|30065.1|30150.5|30060.5|31
1654778790000|2022-06-09 12:46:30|30152.2|30062.2|30160.2|30070.2|30161.5|30071.5|30151.8|30061.8|35
1654778800000|2022-06-09 12:46:40|30161|30071|30156.4|30066.4|30161.5|30071.5|30153.4|30063.4|37
1654778810000|2022-06-09 12:46:50|30156.1|30066.1|30177.9|30087.9|30177.9|30087.9|30156.1|30066.1|35
1654778820000|2022-06-09 12:47:00|30179.4|30089.4|30171.4|30081.4|30179.4|30089.4|30170.1|30080.1|35
1654778830000|2022-06-09 12:47:10|30171.7|30081.7|30162.5|30072.5|30171.7|30081.7|30158.6|30068.6|35
1654778840000|2022-06-09 12:47:20|30162.8|30072.8|30165.5|30075.5|30167|30077|30162.8|30072.8|31
1654778850000|2022-06-09 12:47:30|30165.6|30075.6|30168.6|30078.6|30176.9|30086.9|30165|30075|34
1654778860000|2022-06-09 12:47:40|30168.9|30078.9|30167.7|30077.7|30171.1|30081.1|30164.3|30074.3|29
1654778870000|2022-06-09 12:47:50|30166.8|30076.8|30165.8|30075.8|30168.1|30078.1|30157.2|30067.2|28
1654778880000|2022-06-09 12:48:00|30165.9|30075.9|30162.8|30072.8|30168.3|30078.3|30162.4|30072.4|37
1654778890000|2022-06-09 12:48:10|30161.7|30071.7|30154.1|30064.1|30161.7|30071.7|30154.1|30064.1|35
1654778900000|2022-06-09 12:48:20|30155|30065|30156|30066|30156|30066|30152.2|30062.2|31
1654778910000|2022-06-09 12:48:30|30156.1|30066.1|30156.3|30066.3|30156.6|30066.6|30155|30065|32
1654778920000|2022-06-09 12:48:40|30155.9|30065.9|30154.4|30064.4|30156.2|30066.2|30152.1|30062.1|24
1654778930000|2022-06-09 12:48:50|30155.5|30065.5|30152.7|30062.7|30156.3|30066.3|30149.5|30059.5|36
1654778940000|2022-06-09 12:49:00|30152.5|30062.5|30159.7|30069.7|30159.9|30069.9|30152.2|30062.2|35
1654778950000|2022-06-09 12:49:10|30158.6|30068.6|30163.9|30073.9|30167.5|30077.5|30158.6|30068.6|29
1654778960000|2022-06-09 12:49:20|30163.7|30073.7|30166.6|30076.6|30168.4|30078.4|30163.2|30073.2|31
1654778970000|2022-06-09 12:49:30|30167.3|30077.3|30175.3|30085.3|30176.2|30086.2|30166.9|30076.9|33
1654778980000|2022-06-09 12:49:40|30177.9|30087.9|30172.7|30082.7|30181.7|30091.7|30172.4|30082.4|34
1654778990000|2022-06-09 12:49:50|30172.5|30082.5|30162.5|30072.5|30173.2|30083.2|30158.9|30068.9|33
1654779000000|2022-06-09 12:50:00|30162.8|30072.8|30161.7|30071.7|30165.8|30075.8|30153.6|30063.6|36
1654779010000|2022-06-09 12:50:10|30161.1|30071.1|30169|30079|30169.6|30079.6|30157.7|30067.7|32
1654779020000|2022-06-09 12:50:20|30166.4|30076.4|30162.6|30072.6|30166.4|30076.4|30160.6|30070.6|34
1654779030000|2022-06-09 12:50:30|30162.1|30072.1|30162.2|30072.2|30163.6|30073.6|30159.7|30069.7|31
1654779040000|2022-06-09 12:50:40|30162.9|30072.9|30146.6|30056.6|30162.9|30072.9|30144.6|30054.6|21
1654779050000|2022-06-09 12:50:50|30147|30057|30142.9|30052.9|30147|30057|30140.9|30050.9|32
1654779060000|2022-06-09 12:51:00|30142.6|30052.6|30133.8|30043.8|30143.9|30053.9|30131.2|30041.2|37
1654779070000|2022-06-09 12:51:10|30135.1|30045.1|30120.2|30030.2|30135.6|30045.6|30110.9|30020.9|33
1654779080000|2022-06-09 12:51:20|30120.9|30030.9|30139|30049|30139|30049|30120.9|30030.9|34
1654779090000|2022-06-09 12:51:30|30138.9|30048.9|30134.3|30044.3|30138.9|30048.9|30131|30041|33
1654779100000|2022-06-09 12:51:40|30134|30044|30141.9|30051.9|30141.9|30051.9|30134|30044|31
1654779110000|2022-06-09 12:51:50|30142.5|30052.5|30143.4|30053.4|30143.6|30053.6|30142|30052|24
1654779120000|2022-06-09 12:52:00|30144|30054|30147.4|30057.4|30147.4|30057.4|30139.8|30049.8|29
1654779130000|2022-06-09 12:52:10|30147.5|30057.5|30146.7|30056.7|30147.5|30057.5|30136.4|30046.4|26
1654779140000|2022-06-09 12:52:20|30150.6|30060.6|30151.3|30061.3|30152|30062|30149.4|30059.4|34
1654779150000|2022-06-09 12:52:30|30151.7|30061.7|30152|30062|30152.7|30062.7|30139.1|30049.1|36
1654779160000|2022-06-09 12:52:40|30151.1|30061.1|30150.6|30060.6|30151.6|30061.6|30150|30060|29
1654779170000|2022-06-09 12:52:50|30150.7|30060.7|30154.3|30064.3|30157.2|30067.2|30150.7|30060.7|32
1654779180000|2022-06-09 12:53:00|30154.6|30064.6|30144|30054|30156.5|30066.5|30144|30054|38
1654779190000|2022-06-09 12:53:10|30145.1|30055.1|30137.6|30047.6|30147.6|30057.6|30137.6|30047.6|28
1654779200000|2022-06-09 12:53:20|30143.6|30053.6|30127.4|30037.4|30143.6|30053.6|30118.6|30028.6|32
1654779210000|2022-06-09 12:53:30|30126.4|30036.4|30121.3|30031.3|30127.5|30037.5|30117.4|30027.4|33
1654779220000|2022-06-09 12:53:40|30116.7|30026.7|30106.9|30016.9|30116.9|30026.9|30105.8|30015.8|36
1654779230000|2022-06-09 12:53:50|30107.6|30017.6|30096|30006|30108.3|30018.3|30096|30006|36
1654779240000|2022-06-09 12:54:00|30096.4|30006.4|30100|30010|30101.8|30011.8|30096.1|30006.1|34
1654779250000|2022-06-09 12:54:10|30100.5|30010.5|30102.7|30012.7|30109.8|30019.8|30100.4|30010.4|36
1654779260000|2022-06-09 12:54:20|30103.6|30013.6|30111|30021|30111.2|30021.2|30103.6|30013.6|33
1654779270000|2022-06-09 12:54:30|30110.8|30020.8|30107.9|30017.9|30111.4|30021.4|30104.7|30014.7|29
1654779280000|2022-06-09 12:54:40|30108.5|30018.5|30111.2|30021.2|30111.2|30021.2|30107.3|30017.3|31
1654779290000|2022-06-09 12:54:50|30108.3|30018.3|30115.7|30025.7|30117.5|30027.5|30108.3|30018.3|28
1654779300000|2022-06-09 12:55:00|30115.8|30025.8|30128.6|30038.6|30129.4|30039.4|30115.7|30025.7|28
1654779310000|2022-06-09 12:55:10|30127.5|30037.5|30133.4|30043.4|30133.9|30043.9|30127.5|30037.5|32
1654779320000|2022-06-09 12:55:20|30133.2|30043.2|30138.2|30048.2|30139.1|30049.1|30130.7|30040.7|34
1654779330000|2022-06-09 12:55:30|30137.9|30047.9|30135.8|30045.8|30139.5|30049.5|30133.6|30043.6|30
1654779340000|2022-06-09 12:55:40|30134.9|30044.9|30131.9|30041.9|30135.2|30045.2|30126.8|30036.8|30
1654779350000|2022-06-09 12:55:50|30131.6|30041.6|30131.6|30041.6|30138.4|30048.4|30129.1|30039.1|34
1654779360000|2022-06-09 12:56:00|30132.2|30042.2|30144.2|30054.2|30144.2|30054.2|30132.2|30042.2|37
1654779370000|2022-06-09 12:56:10|30142.5|30052.5|30144.5|30054.5|30146.7|30056.7|30142.5|30052.5|23
1654779380000|2022-06-09 12:56:20|30145.1|30055.1|30140.4|30050.4|30146.9|30056.9|30137.5|30047.5|30
1654779390000|2022-06-09 12:56:30|30141|30051|30146.9|30056.9|30146.9|30056.9|30141|30051|25
1654779400000|2022-06-09 12:56:40|30145.6|30055.6|30148.6|30058.6|30149.2|30059.2|30145.4|30055.4|29
1654779410000|2022-06-09 12:56:50|30148.5|30058.5|30139.4|30049.4|30148.9|30058.9|30139.4|30049.4|29
1654779420000|2022-06-09 12:57:00|30140|30050|30143.8|30053.8|30146|30056|30138.3|30048.3|36
1654779430000|2022-06-09 12:57:10|30143.2|30053.2|30142.3|30052.3|30144.7|30054.7|30142.2|30052.2|33
1654779440000|2022-06-09 12:57:20|30143.2|30053.2|30136.3|30046.3|30145.8|30055.8|30134.2|30044.2|33
1654779450000|2022-06-09 12:57:30|30135.6|30045.6|30135.2|30045.2|30136.2|30046.2|30133.6|30043.6|30
1654779460000|2022-06-09 12:57:40|30135.6|30045.6|30142.4|30052.4|30142.6|30052.6|30135.1|30045.1|31
1654779470000|2022-06-09 12:57:50|30142.3|30052.3|30137.6|30047.6|30143|30053|30136.6|30046.6|31
1654779480000|2022-06-09 12:58:00|30137.3|30047.3|30127.5|30037.5|30139.3|30049.3|30127.4|30037.4|30
1654779490000|2022-06-09 12:58:10|30131|30041|30116.7|30026.7|30131|30041|30113.4|30023.4|35
1654779500000|2022-06-09 12:58:20|30115.4|30025.4|30112.2|30022.2|30115.4|30025.4|30110.4|30020.4|29
1654779510000|2022-06-09 12:58:30|30112.1|30022.1|30106.5|30016.5|30112.9|30022.9|30103.1|30013.1|35
1654779520000|2022-06-09 12:58:40|30103.5|30013.5|30112.9|30022.9|30114.4|30024.4|30102.9|30012.9|34
1654779530000|2022-06-09 12:58:50|30113.2|30023.2|30121.8|30031.8|30127.3|30037.3|30112.3|30022.3|35
1654779540000|2022-06-09 12:59:00|30122.8|30032.8|30118.3|30028.3|30129.2|30039.2|30118.2|30028.2|27
1654779550000|2022-06-09 12:59:10|30115.9|30025.9|30119.8|30029.8|30120.3|30030.3|30113.3|30023.3|24
1654779560000|2022-06-09 12:59:20|30119.5|30029.5|30120.5|30030.5|30125.3|30035.3|30118.9|30028.9|29
1654779570000|2022-06-09 12:59:30|30120.7|30030.7|30119.8|30029.8|30122|30032|30117.1|30027.1|34
1654779580000|2022-06-09 12:59:40|30120.6|30030.6|30128.1|30038.1|30130.7|30040.7|30120.6|30030.6|27
1654779590000|2022-06-09 12:59:50|30128.8|30038.8|30129.9|30039.9|30130.1|30040.1|30128.4|30038.4|20
1654779600000|2022-06-09 13:00:00|30130.1|30040.1|30121|30031|30130.1|30040.1|30121|30031|38
1654779610000|2022-06-09 13:00:10|30122.9|30032.9|30118.6|30028.6|30123.5|30033.5|30113.5|30023.5|36
1654779620000|2022-06-09 13:00:20|30122.7|30032.7|30116.5|30026.5|30123.2|30033.2|30114.9|30024.9|36
1654779630000|2022-06-09 13:00:30|30116.4|30026.4|30129|30039|30139.6|30049.6|30115.3|30025.3|38
1654779640000|2022-06-09 13:00:40|30129.2|30039.2|30136.6|30046.6|30138.2|30048.2|30129.2|30039.2|33
1654779650000|2022-06-09 13:00:50|30137.3|30047.3|30133.5|30043.5|30137.8|30047.8|30133.4|30043.4|30
1654779660000|2022-06-09 13:01:00|30134.4|30044.4|30123.2|30033.2|30135.3|30045.3|30119|30029|34
1654779670000|2022-06-09 13:01:10|30122|30032|30119|30029|30128.7|30038.7|30118.9|30028.9|27
1654779680000|2022-06-09 13:01:20|30118.9|30028.9|30131.4|30041.4|30131.4|30041.4|30118.9|30028.9|26
1654779690000|2022-06-09 13:01:30|30131.7|30041.7|30133.5|30043.5|30133.9|30043.9|30130.7|30040.7|29
1654779700000|2022-06-09 13:01:40|30133.4|30043.4|30136.3|30046.3|30137.5|30047.5|30130.3|30040.3|29
1654779710000|2022-06-09 13:01:50|30136.2|30046.2|30135.4|30045.4|30137.1|30047.1|30132.5|30042.5|27
1654779720000|2022-06-09 13:02:00|30135.7|30045.7|30140.4|30050.4|30140.8|30050.8|30135.6|30045.6|31
1654779730000|2022-06-09 13:02:10|30140.1|30050.1|30139.6|30049.6|30140.7|30050.7|30136.8|30046.8|35
1654779740000|2022-06-09 13:02:20|30140.3|30050.3|30137.3|30047.3|30140.3|30050.3|30135.3|30045.3|28
1654779750000|2022-06-09 13:02:30|30136.8|30046.8|30138.7|30048.7|30138.7|30048.7|30136.6|30046.6|24
1654779760000|2022-06-09 13:02:40|30138.8|30048.8|30139.5|30049.5|30141.1|30051.1|30138.6|30048.6|27
1654779770000|2022-06-09 13:02:50|30139.8|30049.8|30143.6|30053.6|30143.6|30053.6|30139.3|30049.3|29
1654779780000|2022-06-09 13:03:00|30143|30053|30139|30049|30143|30053|30137.5|30047.5|36
1654779790000|2022-06-09 13:03:10|30139.4|30049.4|30139.5|30049.5|30140.1|30050.1|30136|30046|26
1654779800000|2022-06-09 13:03:20|30138.5|30048.5|30138.5|30048.5|30140.4|30050.4|30134.2|30044.2|28
1654779810000|2022-06-09 13:03:30|30139.8|30049.8|30132.7|30042.7|30140|30050|30132.2|30042.2|29
1654779820000|2022-06-09 13:03:40|30132.5|30042.5|30134|30044|30135.2|30045.2|30132.5|30042.5|31
1654779830000|2022-06-09 13:03:50|30133.8|30043.8|30133.8|30043.8|30134.7|30044.7|30132.4|30042.4|36
1654779840000|2022-06-09 13:04:00|30133.9|30043.9|30131|30041|30133.9|30043.9|30131|30041|24
1654779850000|2022-06-09 13:04:10|30130.5|30040.5|30138.5|30048.5|30138.5|30048.5|30130.5|30040.5|28
1654779860000|2022-06-09 13:04:20|30139.3|30049.3|30136.9|30046.9|30139.3|30049.3|30135.7|30045.7|27
1654779870000|2022-06-09 13:04:30|30136.7|30046.7|30133.7|30043.7|30137.4|30047.4|30133.5|30043.5|27
1654779880000|2022-06-09 13:04:40|30133.8|30043.8|30136.7|30046.7|30136.8|30046.8|30133.3|30043.3|27
1654779890000|2022-06-09 13:04:50|30136.3|30046.3|30138.9|30048.9|30141.2|30051.2|30136.1|30046.1|32
1654779900000|2022-06-09 13:05:00|30139.5|30049.5|30136.8|30046.8|30140|30050|30136.4|30046.4|22
1654779910000|2022-06-09 13:05:10|30137.1|30047.1|30137.3|30047.3|30137.4|30047.4|30136.5|30046.5|26
1654779920000|2022-06-09 13:05:20|30137.7|30047.7|30132.7|30042.7|30138.1|30048.1|30131.9|30041.9|33
1654779930000|2022-06-09 13:05:30|30132.8|30042.8|30134|30044|30134|30044|30131.9|30041.9|31
1654779940000|2022-06-09 13:05:40|30133.9|30043.9|30131.5|30041.5|30134.9|30044.9|30128.1|30038.1|30
1654779950000|2022-06-09 13:05:50|30133.2|30043.2|30134.9|30044.9|30137.4|30047.4|30132.9|30042.9|33
1654779960000|2022-06-09 13:06:00|30135|30045|30129.3|30039.3|30136.7|30046.7|30128.7|30038.7|35
1654779970000|2022-06-09 13:06:10|30128.9|30038.9|30122.1|30032.1|30129.5|30039.5|30122.1|30032.1|29
1654779980000|2022-06-09 13:06:20|30121|30031|30122.2|30032.2|30122.8|30032.8|30120.5|30030.5|31
1654779990000|2022-06-09 13:06:30|30121.9|30031.9|30116.7|30026.7|30121.9|30031.9|30116.1|30026.1|35
1654780000000|2022-06-09 13:06:40|30117.3|30027.3|30120.3|30030.3|30123.8|30033.8|30117.3|30027.3|27
1654780010000|2022-06-09 13:06:50|30121|30031|30122.4|30032.4|30122.8|30032.8|30120.9|30030.9|32
1654780020000|2022-06-09 13:07:00|30122.1|30032.1|30122.1|30032.1|30122.7|30032.7|30120.9|30030.9|32
1654780030000|2022-06-09 13:07:10|30122.2|30032.2|30121.6|30031.6|30123.3|30033.3|30121.6|30031.6|26
1654780040000|2022-06-09 13:07:20|30124.1|30034.1|30130.5|30040.5|30134.5|30044.5|30124.1|30034.1|23
1654780050000|2022-06-09 13:07:30|30126.4|30036.4|30134.5|30044.5|30136.2|30046.2|30125|30035|31
1654780060000|2022-06-09 13:07:40|30133.6|30043.6|30134.6|30044.6|30135.6|30045.6|30132|30042|31
1654780070000|2022-06-09 13:07:50|30134.4|30044.4|30133.2|30043.2|30134.8|30044.8|30132.5|30042.5|27
1654780080000|2022-06-09 13:08:00|30133.3|30043.3|30126.4|30036.4|30133.3|30043.3|30125.5|30035.5|39
1654780090000|2022-06-09 13:08:10|30126.3|30036.3|30125.8|30035.8|30128|30038|30122.2|30032.2|33
1654780100000|2022-06-09 13:08:20|30125.7|30035.7|30119.9|30029.9|30126.1|30036.1|30119.9|30029.9|26
1654780110000|2022-06-09 13:08:30|30120|30030|30119.6|30029.6|30120.4|30030.4|30119.4|30029.4|18
1654780120000|2022-06-09 13:08:40|30119.3|30029.3|30119.2|30029.2|30119.3|30029.3|30118.2|30028.2|6
1654780130000|2022-06-09 13:08:50|30119.3|30029.3|30116.7|30026.7|30119.7|30029.7|30116.7|30026.7|16
1654780140000|2022-06-09 13:09:00|30116.5|30026.5|30113.2|30023.2|30116.9|30026.9|30112.5|30022.5|15
1654780150000|2022-06-09 13:09:10|30112.9|30022.9|30107.1|30017.1|30119.6|30029.6|30107.1|30017.1|34
1654780160000|2022-06-09 13:09:20|30107.2|30017.2|30106.1|30016.1|30109.5|30019.5|30102.9|30012.9|28
1654780170000|2022-06-09 13:09:30|30104.5|30014.5|30103.3|30013.3|30106|30016|30101.3|30011.3|29
1654780180000|2022-06-09 13:09:40|30103.1|30013.1|30103.6|30013.6|30104.5|30014.5|30102.7|30012.7|29
1654780190000|2022-06-09 13:09:50|30103.4|30013.4|30089.5|29999.5|30103.5|30013.5|30089.1|29999.1|32
1654780200000|2022-06-09 13:10:00|30089.2|29999.2|30107.4|30017.4|30107.4|30017.4|30089.2|29999.2|35
1654780210000|2022-06-09 13:10:10|30107|30017|30106.7|30016.7|30107.2|30017.2|30105.4|30015.4|30
1654780220000|2022-06-09 13:10:20|30106.3|30016.3|30114.5|30024.5|30114.9|30024.9|30104.7|30014.7|25
1654780230000|2022-06-09 13:10:30|30113|30023|30111.6|30021.6|30113|30023|30108.2|30018.2|22
1654780240000|2022-06-09 13:10:40|30112.1|30022.1|30112.8|30022.8|30116.7|30026.7|30112.1|30022.1|27
1654780250000|2022-06-09 13:10:50|30112.6|30022.6|30106|30016|30112.6|30022.6|30105.9|30015.9|20
1654780260000|2022-06-09 13:11:00|30105.4|30015.4|30112|30022|30112.7|30022.7|30105.4|30015.4|25
1654780270000|2022-06-09 13:11:10|30112.4|30022.4|30138.4|30048.4|30138.4|30048.4|30112.4|30022.4|26
1654780280000|2022-06-09 13:11:20|30130.8|30040.8|30140.3|30050.3|30140.4|30050.4|30130.8|30040.8|32
1654780290000|2022-06-09 13:11:30|30138.4|30048.4|30141.7|30051.7|30145.4|30055.4|30137.1|30047.1|28
1654780300000|2022-06-09 13:11:40|30139.8|30049.8|30145|30055|30145|30055|30138.8|30048.8|33
1654780310000|2022-06-09 13:11:50|30144.2|30054.2|30157.2|30067.2|30157.9|30067.9|30144.2|30054.2|32
1654780320000|2022-06-09 13:12:00|30156|30066|30176.2|30086.2|30183.6|30093.6|30156|30066|32
1654780330000|2022-06-09 13:12:10|30176.9|30086.9|30171|30081|30177|30087|30170.7|30080.7|32
1654780340000|2022-06-09 13:12:20|30167.5|30077.5|30165.3|30075.3|30167.5|30077.5|30164|30074|27
1654780350000|2022-06-09 13:12:30|30165|30075|30175.7|30085.7|30180.5|30090.5|30163.7|30073.7|32
1654780360000|2022-06-09 13:12:40|30175.9|30085.9|30189.8|30099.8|30200.4|30110.4|30175.5|30085.5|35
1654780370000|2022-06-09 13:12:50|30190.5|30100.5|30217.2|30127.2|30217.2|30127.2|30190.5|30100.5|37
1654780380000|2022-06-09 13:13:00|30216.4|30126.4|30211.3|30121.3|30217.1|30127.1|30211.3|30121.3|31
1654780390000|2022-06-09 13:13:10|30211.4|30121.4|30203.7|30113.7|30212.6|30122.6|30203.4|30113.4|29
1654780400000|2022-06-09 13:13:20|30203.4|30113.4|30215.1|30125.1|30215.5|30125.5|30203.4|30113.4|31
1654780410000|2022-06-09 13:13:30|30215|30125|30214.6|30124.6|30215|30125|30211.3|30121.3|23
1654780420000|2022-06-09 13:13:40|30213.6|30123.6|30218.6|30128.6|30218.9|30128.9|30209|30119|25
1654780430000|2022-06-09 13:13:50|30218.7|30128.7|30209.7|30119.7|30219|30129|30209.7|30119.7|26
1654780440000|2022-06-09 13:14:00|30209.6|30119.6|30208.9|30118.9|30213|30123|30208.5|30118.5|32
1654780450000|2022-06-09 13:14:10|30209.1|30119.1|30193.6|30103.6|30210.1|30120.1|30185.6|30095.6|34
1654780460000|2022-06-09 13:14:20|30185.6|30095.6|30184.8|30094.8|30191.6|30101.6|30169|30079|36
1654780470000|2022-06-09 13:14:30|30184.6|30094.6|30191.5|30101.5|30192.6|30102.6|30183.3|30093.3|35
1654780480000|2022-06-09 13:14:40|30191.8|30101.8|30191.8|30101.8|30193.6|30103.6|30181.5|30091.5|35
1654780490000|2022-06-09 13:14:50|30191.5|30101.5|30182.3|30092.3|30191.5|30101.5|30180.1|30090.1|34
1654780500000|2022-06-09 13:15:00|30181.9|30091.9|30172.1|30082.1|30183.5|30093.5|30168.6|30078.6|35
1654780510000|2022-06-09 13:15:10|30171.8|30081.8|30178.4|30088.4|30186.2|30096.2|30171.8|30081.8|36
1654780520000|2022-06-09 13:15:20|30178.2|30088.2|30185.9|30095.9|30186.9|30096.9|30177.6|30087.6|35
1654780530000|2022-06-09 13:15:30|30186.1|30096.1|30197.1|30107.1|30197.1|30107.1|30185.9|30095.9|31
1654780540000|2022-06-09 13:15:40|30197.2|30107.2|30233.1|30143.1|30234.4|30144.4|30197.2|30107.2|36
1654780550000|2022-06-09 13:15:50|30232|30142|30230.9|30140.9|30241.3|30151.3|30222.8|30132.8|40
1654780560000|2022-06-09 13:16:00|30228.9|30138.9|30238.3|30148.3|30238.6|30148.6|30221.9|30131.9|36
1654780570000|2022-06-09 13:16:10|30237.5|30147.5|30228.2|30138.2|30242.6|30152.6|30225.5|30135.5|35
1654780580000|2022-06-09 13:16:20|30231.4|30141.4|30219.9|30129.9|30231.4|30141.4|30219.8|30129.8|31
1654780590000|2022-06-09 13:16:30|30220.1|30130.1|30224.7|30134.7|30228.1|30138.1|30214.1|30124.1|33
1654780600000|2022-06-09 13:16:40|30225.3|30135.3|30223.9|30133.9|30229.5|30139.5|30222.2|30132.2|31
1654780610000|2022-06-09 13:16:50|30224.4|30134.4|30219.8|30129.8|30228.1|30138.1|30219.8|30129.8|32
1654780620000|2022-06-09 13:17:00|30219.9|30129.9|30211.3|30121.3|30223.8|30133.8|30205.9|30115.9|34
1654780630000|2022-06-09 13:17:10|30211.4|30121.4|30221.9|30131.9|30221.9|30131.9|30211|30121|31
1654780640000|2022-06-09 13:17:20|30223|30133|30221.9|30131.9|30223.1|30133.1|30220|30130|33
1654780650000|2022-06-09 13:17:30|30223|30133|30212.2|30122.2|30223|30133|30210.3|30120.3|36
1654780660000|2022-06-09 13:17:40|30212.1|30122.1|30223.3|30133.3|30224|30134|30211.4|30121.4|36
1654780670000|2022-06-09 13:17:50|30223.6|30133.6|30216.6|30126.6|30223.6|30133.6|30216.6|30126.6|29
1654780680000|2022-06-09 13:18:00|30216.2|30126.2|30203.2|30113.2|30219.6|30129.6|30203.2|30113.2|31
1654780690000|2022-06-09 13:18:10|30202.6|30112.6|30190.9|30100.9|30203.2|30113.2|30190.8|30100.8|33
1654780700000|2022-06-09 13:18:20|30190.7|30100.7|30198.4|30108.4|30198.7|30108.7|30187.6|30097.6|33
1654780710000|2022-06-09 13:18:30|30198.1|30108.1|30191.7|30101.7|30200.2|30110.2|30191.7|30101.7|31
1654780720000|2022-06-09 13:18:40|30190.7|30100.7|30186.4|30096.4|30191.9|30101.9|30182.6|30092.6|31
1654780730000|2022-06-09 13:18:50|30187|30097|30190.8|30100.8|30191.8|30101.8|30184.1|30094.1|29
1654780740000|2022-06-09 13:19:00|30190.1|30100.1|30177.9|30087.9|30191.3|30101.3|30177.5|30087.5|34
1654780750000|2022-06-09 13:19:10|30177.7|30087.7|30175.4|30085.4|30180.8|30090.8|30175.1|30085.1|34
1654780760000|2022-06-09 13:19:20|30175.5|30085.5|30179.4|30089.4|30179.4|30089.4|30175.5|30085.5|31
1654780770000|2022-06-09 13:19:30|30180.3|30090.3|30179.8|30089.8|30184|30094|30178.1|30088.1|29
1654780780000|2022-06-09 13:19:40|30179.6|30089.6|30179.4|30089.4|30180.1|30090.1|30178.4|30088.4|24
1654780790000|2022-06-09 13:19:50|30179.1|30089.1|30190|30100|30190|30100|30179|30089|29
1654780800000|2022-06-09 13:20:00|30190.5|30100.5|30183.4|30093.4|30195.4|30105.4|30181.2|30091.2|38
1654780810000|2022-06-09 13:20:10|30183.2|30093.2|30181.2|30091.2|30184.3|30094.3|30179|30089|35
1654780820000|2022-06-09 13:20:20|30178.5|30088.5|30177.2|30087.2|30178.5|30088.5|30174|30084|33
1654780830000|2022-06-09 13:20:30|30176.9|30086.9|30175.3|30085.3|30177.7|30087.7|30175.1|30085.1|32
1654780840000|2022-06-09 13:20:40|30173.9|30083.9|30175.5|30085.5|30177.3|30087.3|30173.9|30083.9|33
1654780850000|2022-06-09 13:20:50|30174.4|30084.4|30175.2|30085.2|30175.4|30085.4|30173.1|30083.1|31
1654780860000|2022-06-09 13:21:00|30175.9|30085.9|30174.5|30084.5|30181.7|30091.7|30174.5|30084.5|35
1654780870000|2022-06-09 13:21:10|30177.3|30087.3|30173.6|30083.6|30177.9|30087.9|30172.7|30082.7|35
1654780880000|2022-06-09 13:21:20|30173.4|30083.4|30174.3|30084.3|30174.3|30084.3|30172.6|30082.6|19
1654780890000|2022-06-09 13:21:30|30173.9|30083.9|30173.6|30083.6|30174|30084|30171.4|30081.4|31
1654780900000|2022-06-09 13:21:40|30172.5|30082.5|30174.3|30084.3|30178.1|30088.1|30171.7|30081.7|34
1654780910000|2022-06-09 13:21:50|30175.7|30085.7|30174.6|30084.6|30176.6|30086.6|30173.6|30083.6|33
1654780920000|2022-06-09 13:22:00|30174.7|30084.7|30194.9|30104.9|30197.1|30107.1|30174.2|30084.2|34
1654780930000|2022-06-09 13:22:10|30194.8|30104.8|30179.2|30089.2|30194.8|30104.8|30179.2|30089.2|36
1654780940000|2022-06-09 13:22:20|30179.7|30089.7|30179.2|30089.2|30180.6|30090.6|30177.7|30087.7|21
1654780950000|2022-06-09 13:22:30|30179.7|30089.7|30183.4|30093.4|30184.4|30094.4|30173.3|30083.3|29
1654780960000|2022-06-09 13:22:40|30183.5|30093.5|30187.9|30097.9|30187.9|30097.9|30183.4|30093.4|34
1654780970000|2022-06-09 13:22:50|30189.4|30099.4|30195.2|30105.2|30195.6|30105.6|30186.3|30096.3|35
1654780980000|2022-06-09 13:23:00|30195|30105|30184|30094|30195.4|30105.4|30181|30091|37
1654780990000|2022-06-09 13:23:10|30180.9|30090.9|30176.4|30086.4|30180.9|30090.9|30174.4|30084.4|30
1654781000000|2022-06-09 13:23:20|30177.4|30087.4|30176.1|30086.1|30179.4|30089.4|30175.6|30085.6|30
1654781010000|2022-06-09 13:23:30|30176.3|30086.3|30174.9|30084.9|30176.8|30086.8|30172.5|30082.5|29
1654781020000|2022-06-09 13:23:40|30175.7|30085.7|30171.7|30081.7|30175.7|30085.7|30164.5|30074.5|29
1654781030000|2022-06-09 13:23:50|30170.5|30080.5|30167.7|30077.7|30170.7|30080.7|30165|30075|29
1654781040000|2022-06-09 13:24:00|30166.5|30076.5|30167.3|30077.3|30170.6|30080.6|30165.9|30075.9|27
1654781050000|2022-06-09 13:24:10|30168.7|30078.7|30171|30081|30171.9|30081.9|30167.5|30077.5|34
1654781060000|2022-06-09 13:24:20|30170.4|30080.4|30173.3|30083.3|30173.3|30083.3|30167.3|30077.3|28
1654781070000|2022-06-09 13:24:30|30172.5|30082.5|30173.1|30083.1|30173.8|30083.8|30170.3|30080.3|24
1654781080000|2022-06-09 13:24:40|30173.3|30083.3|30167.6|30077.6|30173.9|30083.9|30166.7|30076.7|31
1654781090000|2022-06-09 13:24:50|30167.4|30077.4|30175.5|30085.5|30176.2|30086.2|30166|30076|23
1654781100000|2022-06-09 13:25:00|30176.7|30086.7|30185.8|30095.8|30185.8|30095.8|30175.8|30085.8|32
1654781110000|2022-06-09 13:25:10|30185.2|30095.2|30175.8|30085.8|30188.1|30098.1|30174.5|30084.5|34
1654781120000|2022-06-09 13:25:20|30175.5|30085.5|30174.8|30084.8|30176.4|30086.4|30173.1|30083.1|30
1654781130000|2022-06-09 13:25:30|30175.5|30085.5|30176.9|30086.9|30179|30089|30173.3|30083.3|30
1654781140000|2022-06-09 13:25:40|30183.7|30093.7|30173.9|30083.9|30183.7|30093.7|30172|30082|31
1654781150000|2022-06-09 13:25:50|30173.5|30083.5|30184.3|30094.3|30184.3|30094.3|30173.5|30083.5|28
1654781160000|2022-06-09 13:26:00|30183.2|30093.2|30182.7|30092.7|30186.2|30096.2|30182.1|30092.1|35
1654781170000|2022-06-09 13:26:10|30182.8|30092.8|30185.7|30095.7|30188.1|30098.1|30181.6|30091.6|33
1654781180000|2022-06-09 13:26:20|30185.9|30095.9|30188.2|30098.2|30188.4|30098.4|30182.5|30092.5|30
1654781190000|2022-06-09 13:26:30|30188.7|30098.7|30189.2|30099.2|30189.3|30099.3|30188.2|30098.2|26
1654781200000|2022-06-09 13:26:40|30189.4|30099.4|30188.1|30098.1|30189.4|30099.4|30183.8|30093.8|30
1654781210000|2022-06-09 13:26:50|30188.3|30098.3|30193.3|30103.3|30195.4|30105.4|30188.2|30098.2|28
1654781220000|2022-06-09 13:27:00|30193.8|30103.8|30186.1|30096.1|30194.7|30104.7|30186.1|30096.1|31
1654781230000|2022-06-09 13:27:10|30187.8|30097.8|30189.7|30099.7|30189.7|30099.7|30186|30096|28
1654781240000|2022-06-09 13:27:20|30189.2|30099.2|30188.3|30098.3|30190.4|30100.4|30185.8|30095.8|28
1654781250000|2022-06-09 13:27:30|30188.9|30098.9|30189.7|30099.7|30191.1|30101.1|30188.1|30098.1|32
1654781260000|2022-06-09 13:27:40|30190|30100|30187.4|30097.4|30191.5|30101.5|30184.4|30094.4|33
1654781270000|2022-06-09 13:27:50|30187.6|30097.6|30193.2|30103.2|30194.5|30104.5|30187.3|30097.3|32
1654781280000|2022-06-09 13:28:00|30193|30103|30174.5|30084.5|30193|30103|30174.2|30084.2|34
1654781290000|2022-06-09 13:28:10|30173.8|30083.8|30174.3|30084.3|30175.3|30085.3|30170|30080|29
1654781300000|2022-06-09 13:28:20|30170.6|30080.6|30172.5|30082.5|30174.3|30084.3|30169.4|30079.4|13
1654781310000|2022-06-09 13:28:30|30170.6|30080.6|30168.1|30078.1|30172.1|30082.1|30166.4|30076.4|17
1654781320000|2022-06-09 13:28:40|30167.3|30077.3|30168|30078|30170.7|30080.7|30165.6|30075.6|30
1654781330000|2022-06-09 13:28:50|30168.9|30078.9|30168.2|30078.2|30168.9|30078.9|30166.9|30076.9|29
1654781340000|2022-06-09 13:29:00|30167.3|30077.3|30167|30077|30168.3|30078.3|30166.1|30076.1|26
1654781350000|2022-06-09 13:29:10|30167.2|30077.2|30161|30071|30168|30078|30159.2|30069.2|23
1654781360000|2022-06-09 13:29:20|30160.8|30070.8|30166.4|30076.4|30167.1|30077.1|30159.5|30069.5|29
1654781370000|2022-06-09 13:29:30|30166.6|30076.6|30167.7|30077.7|30167.7|30077.7|30165.7|30075.7|29
1654781380000|2022-06-09 13:29:40|30168.1|30078.1|30163.2|30073.2|30168.1|30078.1|30161.4|30071.4|36
1654781390000|2022-06-09 13:29:50|30161.4|30071.4|30164.7|30074.7|30165.6|30075.6|30159.8|30069.8|34
1654781400000|2022-06-09 13:30:00|30164.5|30074.5|30178.5|30088.5|30179.9|30089.9|30152.6|30062.6|40
1654781410000|2022-06-09 13:30:10|30179.7|30089.7|30194.3|30104.3|30194.3|30104.3|30177.1|30087.1|36
1654781420000|2022-06-09 13:30:20|30195|30105|30202.3|30112.3|30212.4|30122.4|30195|30105|37
1654781430000|2022-06-09 13:30:30|30201.9|30111.9|30197|30107|30201.9|30111.9|30193.6|30103.6|37
1654781440000|2022-06-09 13:30:40|30196.9|30106.9|30161.6|30071.6|30196.9|30106.9|30160.3|30070.3|36
1654781450000|2022-06-09 13:30:50|30161.2|30071.2|30143.7|30053.7|30161.2|30071.2|30137.2|30047.2|37
1654781460000|2022-06-09 13:31:00|30144.4|30054.4|30138.3|30048.3|30145.8|30055.8|30128|30038|38
1654781470000|2022-06-09 13:31:10|30134.1|30044.1|30124|30034|30134.5|30044.5|30121.4|30031.4|34
1654781480000|2022-06-09 13:31:20|30124.2|30034.2|30116.8|30026.8|30125.5|30035.5|30115.5|30025.5|35
1654781490000|2022-06-09 13:31:30|30113.9|30023.9|30104.5|30014.5|30113.9|30023.9|30104.5|30014.5|36
1654781500000|2022-06-09 13:31:40|30106.9|30016.9|30127.9|30037.9|30134|30044|30099.2|30009.2|37
1654781510000|2022-06-09 13:31:50|30126.4|30036.4|30146.5|30056.5|30149.5|30059.5|30125.4|30035.4|34
1654781520000|2022-06-09 13:32:00|30146.9|30056.9|30166|30076|30169|30079|30144.9|30054.9|35
1654781530000|2022-06-09 13:32:10|30165.1|30075.1|30187.5|30097.5|30188.6|30098.6|30165.1|30075.1|34
1654781540000|2022-06-09 13:32:20|30186.4|30096.4|30170.8|30080.8|30189.1|30099.1|30170.8|30080.8|40
1654781550000|2022-06-09 13:32:30|30174.4|30084.4|30188.7|30098.7|30188.7|30098.7|30174.4|30084.4|34
1654781560000|2022-06-09 13:32:40|30191|30101|30177.1|30087.1|30192.9|30102.9|30177.1|30087.1|39
1654781570000|2022-06-09 13:32:50|30177.3|30087.3|30170.6|30080.6|30179.9|30089.9|30166.9|30076.9|37
1654781580000|2022-06-09 13:33:00|30171.5|30081.5|30151.1|30061.1|30171.5|30081.5|30148.5|30058.5|36
1654781590000|2022-06-09 13:33:10|30151.8|30061.8|30134.6|30044.6|30154.5|30064.5|30134|30044|37
1654781600000|2022-06-09 13:33:20|30134.5|30044.5|30133.3|30043.3|30137.4|30047.4|30132.6|30042.6|37
1654781610000|2022-06-09 13:33:30|30133|30043|30136.4|30046.4|30137.6|30047.6|30131.6|30041.6|32
1654781620000|2022-06-09 13:33:40|30138.7|30048.7|30169|30079|30171.2|30081.2|30138.7|30048.7|35
1654781630000|2022-06-09 13:33:50|30172.2|30082.2|30213.3|30123.3|30214.9|30124.9|30167.3|30077.3|34
1654781640000|2022-06-09 13:34:00|30205.9|30115.9|30232.5|30142.5|30239.7|30149.7|30205.9|30115.9|39
1654781650000|2022-06-09 13:34:10|30232.9|30142.9|30227.3|30137.3|30237|30147|30224.8|30134.8|40
1654781660000|2022-06-09 13:34:20|30230.3|30140.3|30248.2|30158.2|30252|30162|30227|30137|34
1654781670000|2022-06-09 13:34:30|30249.4|30159.4|30268.9|30178.9|30276|30186|30241.5|30151.5|35
1654781680000|2022-06-09 13:34:40|30263|30173|30262.5|30172.5|30273.4|30183.4|30259.5|30169.5|39
1654781690000|2022-06-09 13:34:50|30261.1|30171.1|30260.7|30170.7|30263.6|30173.6|30248.2|30158.2|38
1654781700000|2022-06-09 13:35:00|30259.7|30169.7|30264.8|30174.8|30286.1|30196.1|30258.3|30168.3|33
1654781710000|2022-06-09 13:35:10|30259.9|30169.9|30245.7|30155.7|30259.9|30169.9|30239.8|30149.8|37
1654781720000|2022-06-09 13:35:20|30245.6|30155.6|30227.2|30137.2|30247|30157|30227.1|30137.1|38
1654781730000|2022-06-09 13:35:30|30228.6|30138.6|30231.6|30141.6|30231.6|30141.6|30219.2|30129.2|36
1654781740000|2022-06-09 13:35:40|30232|30142|30251.1|30161.1|30254.3|30164.3|30227.7|30137.7|38
1654781750000|2022-06-09 13:35:50|30248.3|30158.3|30254.1|30164.1|30255.1|30165.1|30240.8|30150.8|37
1654781760000|2022-06-09 13:36:00|30254.5|30164.5|30246.3|30156.3|30254.5|30164.5|30237.7|30147.7|38
1654781770000|2022-06-09 13:36:10|30246.1|30156.1|30229.8|30139.8|30246.6|30156.6|30229.2|30139.2|36
1654781780000|2022-06-09 13:36:20|30229.2|30139.2|30222.5|30132.5|30229.2|30139.2|30214|30124|33
1654781790000|2022-06-09 13:36:30|30222.2|30132.2|30233.9|30143.9|30236.2|30146.2|30219.9|30129.9|38
1654781800000|2022-06-09 13:36:40|30233.4|30143.4|30236.6|30146.6|30240.1|30150.1|30223.3|30133.3|36
1654781810000|2022-06-09 13:36:50|30235.3|30145.3|30234.9|30144.9|30236.6|30146.6|30230.1|30140.1|36
1654781820000|2022-06-09 13:37:00|30235.7|30145.7|30221.8|30131.8|30237.9|30147.9|30221.6|30131.6|40
1654781830000|2022-06-09 13:37:10|30223.2|30133.2|30235.8|30145.8|30240.2|30150.2|30223.2|30133.2|32
1654781840000|2022-06-09 13:37:20|30233.4|30143.4|30237.2|30147.2|30239.2|30149.2|30227.7|30137.7|35
1654781850000|2022-06-09 13:37:30|30238|30148|30229.2|30139.2|30238|30148|30227.4|30137.4|37
1654781860000|2022-06-09 13:37:40|30229.1|30139.1|30218.6|30128.6|30229.1|30139.1|30218.2|30128.2|34
1654781870000|2022-06-09 13:37:50|30218.2|30128.2|30198.1|30108.1|30222|30132|30193.3|30103.3|34
1654781880000|2022-06-09 13:38:00|30198.4|30108.4|30196.4|30106.4|30202|30112|30195.3|30105.3|36
1654781890000|2022-06-09 13:38:10|30196.8|30106.8|30170.2|30080.2|30196.8|30106.8|30161|30071|37
1654781900000|2022-06-09 13:38:20|30170|30080|30163.1|30073.1|30174.3|30084.3|30161.2|30071.2|36
1654781910000|2022-06-09 13:38:30|30161.8|30071.8|30166.4|30076.4|30166.9|30076.9|30159.2|30069.2|36
1654781920000|2022-06-09 13:38:40|30167.4|30077.4|30159.9|30069.9|30173.3|30083.3|30159.8|30069.8|34
1654781930000|2022-06-09 13:38:50|30160.8|30070.8|30159.8|30069.8|30166.2|30076.2|30158.1|30068.1|37
1654781940000|2022-06-09 13:39:00|30154|30064|30145.8|30055.8|30157.3|30067.3|30138.8|30048.8|36
1654781950000|2022-06-09 13:39:10|30148.5|30058.5|30125.1|30035.1|30148.5|30058.5|30118.7|30028.7|35
1654781960000|2022-06-09 13:39:20|30124.5|30034.5|30108.3|30018.3|30128.3|30038.3|30104.2|30014.2|38
1654781970000|2022-06-09 13:39:30|30108.7|30018.7|30097.3|30007.3|30108.7|30018.7|30097.2|30007.2|35
1654781980000|2022-06-09 13:39:40|30097.8|30007.8|30084.4|29994.4|30101.1|30011.1|30080.1|29990.1|36
1654781990000|2022-06-09 13:39:50|30083.2|29993.2|30081.1|29991.1|30094.6|30004.6|30080.6|29990.6|34
1654782000000|2022-06-09 13:40:00|30080.2|29990.2|30098.3|30008.3|30098.3|30008.3|30070.7|29980.7|32
1654782010000|2022-06-09 13:40:10|30097.9|30007.9|30107.9|30017.9|30111.4|30021.4|30095.3|30005.3|34
1654782020000|2022-06-09 13:40:20|30105.9|30015.9|30124.2|30034.2|30124.2|30034.2|30103.8|30013.8|37
1654782030000|2022-06-09 13:40:30|30124.7|30034.7|30130.7|30040.7|30137.5|30047.5|30124.6|30034.6|38
1654782040000|2022-06-09 13:40:40|30131.9|30041.9|30114.4|30024.4|30137.3|30047.3|30114.4|30024.4|39
1654782050000|2022-06-09 13:40:50|30117.1|30027.1|30122.2|30032.2|30124.6|30034.6|30116|30026|35
1654782060000|2022-06-09 13:41:00|30121.7|30031.7|30107.3|30017.3|30121.7|30031.7|30107.3|30017.3|39
1654782070000|2022-06-09 13:41:10|30107.2|30017.2|30102.1|30012.1|30107.2|30017.2|30089.1|29999.1|34
1654782080000|2022-06-09 13:41:20|30103.6|30013.6|30086|29996|30108.9|30018.9|30084.8|29994.8|34
1654782090000|2022-06-09 13:41:30|30085.9|29995.9|30123.5|30033.5|30123.5|30033.5|30081.7|29991.7|39
1654782100000|2022-06-09 13:41:40|30123.7|30033.7|30114|30024|30127.3|30037.3|30113.8|30023.8|38
1654782110000|2022-06-09 13:41:50|30116.9|30026.9|30108.5|30018.5|30121.1|30031.1|30108.5|30018.5|35
1654782120000|2022-06-09 13:42:00|30108.4|30018.4|30099.6|30009.6|30108.4|30018.4|30096.6|30006.6|38
1654782130000|2022-06-09 13:42:10|30101|30011|30088.9|29998.9|30102.1|30012.1|30085.5|29995.5|39
1654782140000|2022-06-09 13:42:20|30088.5|29998.5|30077.9|29987.9|30088.9|29998.9|30075.8|29985.8|39
1654782150000|2022-06-09 13:42:30|30077.8|29987.8|30066|29976|30077.8|29987.8|30065.8|29975.8|37
1654782160000|2022-06-09 13:42:40|30065.2|29975.2|30064|29974|30065.8|29975.8|30058.8|29968.8|33
1654782170000|2022-06-09 13:42:50|30059.3|29969.3|30061.4|29971.4|30063.9|29973.9|30056.2|29966.2|37
1654782180000|2022-06-09 13:43:00|30063.9|29973.9|30050.8|29960.8|30065.7|29975.7|30050.8|29960.8|36
1654782190000|2022-06-09 13:43:10|30049.4|29959.4|29972|29882|30049.4|29959.4|29972|29882|39
1654782200000|2022-06-09 13:43:20|29970.1|29880.1|29974.7|29884.7|30007.2|29917.2|29970.1|29880.1|40
1654782210000|2022-06-09 13:43:30|29975.9|29885.9|29986.7|29896.7|29988.4|29898.4|29970.6|29880.6|39
1654782220000|2022-06-09 13:43:40|29985.6|29895.6|29988.9|29898.9|29990.3|29900.3|29978.6|29888.6|38
1654782230000|2022-06-09 13:43:50|29990.1|29900.1|29971.5|29881.5|29991.9|29901.9|29971.3|29881.3|37
1654782240000|2022-06-09 13:44:00|29970.9|29880.9|30000.1|29910.1|30002.2|29912.2|29969.6|29879.6|39
1654782250000|2022-06-09 13:44:10|30002.3|29912.3|30003|29913|30006|29916|29999.8|29909.8|38
1654782260000|2022-06-09 13:44:20|30002.4|29912.4|30023.7|29933.7|30023.7|29933.7|30002.4|29912.4|36
1654782270000|2022-06-09 13:44:30|30022.7|29932.7|30035.1|29945.1|30040.3|29950.3|30019.1|29929.1|38
1654782280000|2022-06-09 13:44:40|30036.2|29946.2|30020.4|29930.4|30039.9|29949.9|30019.9|29929.9|38
1654782290000|2022-06-09 13:44:50|30020.8|29930.8|30026.3|29936.3|30034.5|29944.5|30020.4|29930.4|39
1654782300000|2022-06-09 13:45:00|30024.1|29934.1|30047.4|29957.4|30047.4|29957.4|30020.5|29930.5|36
1654782310000|2022-06-09 13:45:10|30047.7|29957.7|30047.3|29957.3|30061.4|29971.4|30042.5|29952.5|37
1654782320000|2022-06-09 13:45:20|30043.6|29953.6|30056.6|29966.6|30063.5|29973.5|30033.2|29943.2|36
1654782330000|2022-06-09 13:45:30|30055.7|29965.7|30043.5|29953.5|30055.8|29965.8|30037.4|29947.4|37
1654782340000|2022-06-09 13:45:40|30044.7|29954.7|30060.7|29970.7|30062.9|29972.9|30041.3|29951.3|38
1654782350000|2022-06-09 13:45:50|30061.3|29971.3|30059|29969|30064.1|29974.1|30054.9|29964.9|26
1654782360000|2022-06-09 13:46:00|30058.5|29968.5|30047.4|29957.4|30063.7|29973.7|30047.4|29957.4|38
1654782370000|2022-06-09 13:46:10|30046.7|29956.7|30041.1|29951.1|30046.7|29956.7|30030.2|29940.2|39
1654782380000|2022-06-09 13:46:20|30039.9|29949.9|30033.5|29943.5|30041.7|29951.7|30032.5|29942.5|35
1654782390000|2022-06-09 13:46:30|30034.5|29944.5|30039.6|29949.6|30043.3|29953.3|30034|29944|37
1654782400000|2022-06-09 13:46:40|30040.5|29950.5|30041.2|29951.2|30042.7|29952.7|30035.5|29945.5|39
1654782410000|2022-06-09 13:46:50|30040.6|29950.6|30051|29961|30052.6|29962.6|30038.8|29948.8|36
1654782420000|2022-06-09 13:47:00|30051.3|29961.3|30058.8|29968.8|30060.9|29970.9|30042.9|29952.9|35
1654782430000|2022-06-09 13:47:10|30057.2|29967.2|30080|29990|30082|29992|30057.2|29967.2|37
1654782440000|2022-06-09 13:47:20|30080.1|29990.1|30098.1|30008.1|30108.3|30018.3|30080.1|29990.1|35
1654782450000|2022-06-09 13:47:30|30099.8|30009.8|30115.4|30025.4|30120.8|30030.8|30099.8|30009.8|37
1654782460000|2022-06-09 13:47:40|30116.1|30026.1|30136.5|30046.5|30138.2|30048.2|30108.5|30018.5|39
1654782470000|2022-06-09 13:47:50|30134.6|30044.6|30111.8|30021.8|30134.6|30044.6|30110.6|30020.6|38
1654782480000|2022-06-09 13:48:00|30112.2|30022.2|30134.3|30044.3|30135.6|30045.6|30111.1|30021.1|34
1654782490000|2022-06-09 13:48:10|30134.9|30044.9|30118.8|30028.8|30134.9|30044.9|30114.7|30024.7|38
1654782500000|2022-06-09 13:48:20|30122.3|30032.3|30139|30049|30142.3|30052.3|30122.3|30032.3|37
1654782510000|2022-06-09 13:48:30|30137.9|30047.9|30187.7|30097.7|30189.7|30099.7|30137.7|30047.7|40
1654782520000|2022-06-09 13:48:40|30187.9|30097.9|30191.3|30101.3|30193.1|30103.1|30172.4|30082.4|39
1654782530000|2022-06-09 13:48:50|30190.8|30100.8|30173.8|30083.8|30191.9|30101.9|30173.8|30083.8|39
1654782540000|2022-06-09 13:49:00|30173.4|30083.4|30156.9|30066.9|30173.7|30083.7|30151.2|30061.2|38
1654782550000|2022-06-09 13:49:10|30157.1|30067.1|30169.1|30079.1|30182.2|30092.2|30156.7|30066.7|39
1654782560000|2022-06-09 13:49:20|30168.6|30078.6|30160.8|30070.8|30169.6|30079.6|30160.6|30070.6|37
1654782570000|2022-06-09 13:49:30|30161.6|30071.6|30161.5|30071.5|30165.5|30075.5|30159.9|30069.9|35
1654782580000|2022-06-09 13:49:40|30162|30072|30156.2|30066.2|30165.5|30075.5|30153.2|30063.2|34
1654782590000|2022-06-09 13:49:50|30156.7|30066.7|30161.2|30071.2|30173.8|30083.8|30156.1|30066.1|39
1654782600000|2022-06-09 13:50:00|30160.2|30070.2|30149.9|30059.9|30162.4|30072.4|30148.5|30058.5|38
1654782610000|2022-06-09 13:50:10|30149.2|30059.2|30175.1|30085.1|30175.1|30085.1|30149.2|30059.2|38
1654782620000|2022-06-09 13:50:20|30174.4|30084.4|30164.1|30074.1|30182.6|30092.6|30164.1|30074.1|39
1654782630000|2022-06-09 13:50:30|30164.6|30074.6|30177.7|30087.7|30178.7|30088.7|30163.8|30073.8|35
1654782640000|2022-06-09 13:50:40|30176.5|30086.5|30167.4|30077.4|30181.2|30091.2|30166.6|30076.6|36
1654782650000|2022-06-09 13:50:50|30168|30078|30167.4|30077.4|30173.1|30083.1|30159.7|30069.7|35
1654782660000|2022-06-09 13:51:00|30166.6|30076.6|30198.3|30108.3|30198.3|30108.3|30166.6|30076.6|39
1654782670000|2022-06-09 13:51:10|30198.6|30108.6|30197.3|30107.3|30199.5|30109.5|30189.5|30099.5|39
1654782680000|2022-06-09 13:51:20|30197|30107|30196.4|30106.4|30197.7|30107.7|30193.7|30103.7|37
1654782690000|2022-06-09 13:51:30|30195.7|30105.7|30199.9|30109.9|30205.5|30115.5|30195.5|30105.5|38
1654782700000|2022-06-09 13:51:40|30200.2|30110.2|30200|30110|30200.2|30110.2|30192.7|30102.7|38
1654782710000|2022-06-09 13:51:50|30203.2|30113.2|30215.7|30125.7|30216.6|30126.6|30198.6|30108.6|39
1654782720000|2022-06-09 13:52:00|30216.3|30126.3|30226.2|30136.2|30235.1|30145.1|30216.3|30126.3|39
1654782730000|2022-06-09 13:52:10|30226.9|30136.9|30228.6|30138.6|30230.7|30140.7|30216|30126|39
1654782740000|2022-06-09 13:52:20|30229|30139|30225.3|30135.3|30241|30151|30223.4|30133.4|38
1654782750000|2022-06-09 13:52:30|30225.5|30135.5|30213.2|30123.2|30230.5|30140.5|30211.2|30121.2|39
1654782760000|2022-06-09 13:52:40|30214|30124|30227.6|30137.6|30229|30139|30214|30124|39
1654782770000|2022-06-09 13:52:50|30227.8|30137.8|30213.7|30123.7|30230.6|30140.6|30211.5|30121.5|37
1654782780000|2022-06-09 13:53:00|30213.5|30123.5|30207.2|30117.2|30220.5|30130.5|30204.9|30114.9|37
1654782790000|2022-06-09 13:53:10|30207.1|30117.1|30207|30117|30208.6|30118.6|30204.7|30114.7|30
1654782800000|2022-06-09 13:53:20|30207.6|30117.6|30215.4|30125.4|30217|30127|30204.4|30114.4|37
1654782810000|2022-06-09 13:53:30|30217.1|30127.1|30214.9|30124.9|30219.6|30129.6|30213.5|30123.5|36
1654782820000|2022-06-09 13:53:40|30214.3|30124.3|30211.8|30121.8|30214.3|30124.3|30206.9|30116.9|36
1654782830000|2022-06-09 13:53:50|30211.1|30121.1|30221.7|30131.7|30222.2|30132.2|30209.6|30119.6|36
1654782840000|2022-06-09 13:54:00|30221.9|30131.9|30227.4|30137.4|30236.2|30146.2|30221.9|30131.9|32
1654782850000|2022-06-09 13:54:10|30227.9|30137.9|30233|30143|30236.9|30146.9|30227.9|30137.9|37
1654782860000|2022-06-09 13:54:20|30232.8|30142.8|30220.2|30130.2|30234.7|30144.7|30219.6|30129.6|37
1654782870000|2022-06-09 13:54:30|30223.2|30133.2|30216.1|30126.1|30223.5|30133.5|30214.9|30124.9|35
1654782880000|2022-06-09 13:54:40|30216.3|30126.3|30214|30124|30216.4|30126.4|30212.1|30122.1|31
1654782890000|2022-06-09 13:54:50|30214.1|30124.1|30202.2|30112.2|30216.2|30126.2|30197.6|30107.6|33
1654782900000|2022-06-09 13:55:00|30196.6|30106.6|30209|30119|30211|30121|30194.5|30104.5|36
1654782910000|2022-06-09 13:55:10|30206|30116|30193.6|30103.6|30206.7|30116.7|30190.9|30100.9|39
1654782920000|2022-06-09 13:55:20|30193.1|30103.1|30201.6|30111.6|30201.8|30111.8|30188.6|30098.6|36
1654782930000|2022-06-09 13:55:30|30201.1|30111.1|30194.9|30104.9|30201.1|30111.1|30192.3|30102.3|36
1654782940000|2022-06-09 13:55:40|30196.4|30106.4|30200.3|30110.3|30202.3|30112.3|30193.1|30103.1|32
1654782950000|2022-06-09 13:55:50|30200.2|30110.2|30200.5|30110.5|30201.4|30111.4|30198|30108|36
1654782960000|2022-06-09 13:56:00|30204.9|30114.9|30221.4|30131.4|30222.6|30132.6|30201.4|30111.4|30
1654782970000|2022-06-09 13:56:10|30218.9|30128.9|30246|30156|30247.4|30157.4|30218.9|30128.9|30
1654782980000|2022-06-09 13:56:20|30244.9|30154.9|30238.6|30148.6|30251.7|30161.7|30236.9|30146.9|33
1654782990000|2022-06-09 13:56:30|30238.2|30148.2|30215.7|30125.7|30238.2|30148.2|30208.9|30118.9|38
1654783000000|2022-06-09 13:56:40|30215.9|30125.9|30208.3|30118.3|30216.2|30126.2|30203|30113|35
1654783010000|2022-06-09 13:56:50|30210|30120|30192.9|30102.9|30210|30120|30186.8|30096.8|38
1654783020000|2022-06-09 13:57:00|30189.8|30099.8|30195|30105|30198.2|30108.2|30185.1|30095.1|36
1654783030000|2022-06-09 13:57:10|30196.6|30106.6|30189.1|30099.1|30197.2|30107.2|30187.3|30097.3|35
1654783040000|2022-06-09 13:57:20|30192.9|30102.9|30191.8|30101.8|30195.4|30105.4|30182.9|30092.9|34
1654783050000|2022-06-09 13:57:30|30190.1|30100.1|30186.7|30096.7|30192.2|30102.2|30183.1|30093.1|31
1654783060000|2022-06-09 13:57:40|30186|30096|30181.2|30091.2|30186.7|30096.7|30174.8|30084.8|33
1654783070000|2022-06-09 13:57:50|30182.4|30092.4|30175.1|30085.1|30185.4|30095.4|30175.1|30085.1|31
1654783080000|2022-06-09 13:58:00|30174.5|30084.5|30136.8|30046.8|30174.5|30084.5|30130.7|30040.7|34
1654783090000|2022-06-09 13:58:10|30137.6|30047.6|30156.5|30066.5|30156.5|30066.5|30131.7|30041.7|35
1654783100000|2022-06-09 13:58:20|30158.3|30068.3|30157.8|30067.8|30167.4|30077.4|30154.1|30064.1|35
1654783110000|2022-06-09 13:58:30|30153.8|30063.8|30159.6|30069.6|30163.3|30073.3|30150.7|30060.7|36
1654783120000|2022-06-09 13:58:40|30160.9|30070.9|30162.2|30072.2|30164.6|30074.6|30157.2|30067.2|33
1654783130000|2022-06-09 13:58:50|30163.1|30073.1|30187.6|30097.6|30191.5|30101.5|30163.1|30073.1|39
1654783140000|2022-06-09 13:59:00|30188.7|30098.7|30190.9|30100.9|30192.2|30102.2|30183.3|30093.3|36
1654783150000|2022-06-09 13:59:10|30190.8|30100.8|30175.3|30085.3|30190.8|30100.8|30171.5|30081.5|38
1654783160000|2022-06-09 13:59:20|30174.2|30084.2|30173.8|30083.8|30175.2|30085.2|30171.8|30081.8|31
1654783170000|2022-06-09 13:59:30|30174|30084|30166.9|30076.9|30185.3|30095.3|30166.9|30076.9|36
1654783180000|2022-06-09 13:59:40|30167.5|30077.5|30168.2|30078.2|30171.3|30081.3|30163.4|30073.4|36
1654783190000|2022-06-09 13:59:50|30168.4|30078.4|30181|30091|30188|30098|30168.4|30078.4|35
1654783200000|2022-06-09 14:00:00|30183|30093|30183|30093|30185.8|30095.8|30174.7|30084.7|40
1654783210000|2022-06-09 14:00:10|30182.5|30092.5|30186.4|30096.4|30189.1|30099.1|30181.5|30091.5|34
1654783220000|2022-06-09 14:00:20|30187.3|30097.3|30200.6|30110.6|30201.8|30111.8|30185.9|30095.9|37
1654783230000|2022-06-09 14:00:30|30200.7|30110.7|30188|30098|30201|30111|30188|30098|34
1654783240000|2022-06-09 14:00:40|30192.3|30102.3|30189.6|30099.6|30194.9|30104.9|30177.7|30087.7|36
1654783250000|2022-06-09 14:00:50|30189.3|30099.3|30188.4|30098.4|30190.2|30100.2|30186.5|30096.5|30
1654783260000|2022-06-09 14:01:00|30188.9|30098.9|30180|30090|30189.4|30099.4|30179.7|30089.7|37
1654783270000|2022-06-09 14:01:10|30180.9|30090.9|30179.2|30089.2|30184.3|30094.3|30179.2|30089.2|25
1654783280000|2022-06-09 14:01:20|30179.7|30089.7|30170.6|30080.6|30180.9|30090.9|30170.6|30080.6|37
1654783290000|2022-06-09 14:01:30|30171.5|30081.5|30186.2|30096.2|30191.9|30101.9|30170.7|30080.7|36
1654783300000|2022-06-09 14:01:40|30181.6|30091.6|30186.1|30096.1|30187.6|30097.6|30178.1|30088.1|34
1654783310000|2022-06-09 14:01:50|30185.4|30095.4|30187.5|30097.5|30187.5|30097.5|30184.9|30094.9|25
1654783320000|2022-06-09 14:02:00|30188.1|30098.1|30191.3|30101.3|30193|30103|30182.1|30092.1|38
1654783330000|2022-06-09 14:02:10|30192.5|30102.5|30196.3|30106.3|30203.9|30113.9|30192.5|30102.5|34
1654783340000|2022-06-09 14:02:20|30196|30106|30189.1|30099.1|30196.9|30106.9|30186.4|30096.4|35
1654783350000|2022-06-09 14:02:30|30184.7|30094.7|30196.3|30106.3|30196.3|30106.3|30183.3|30093.3|32
1654783360000|2022-06-09 14:02:40|30195.3|30105.3|30192.2|30102.2|30199.8|30109.8|30191.2|30101.2|39
1654783370000|2022-06-09 14:02:50|30191.6|30101.6|30207.1|30117.1|30207.8|30117.8|30191.6|30101.6|33
1654783380000|2022-06-09 14:03:00|30208.6|30118.6|30213.4|30123.4|30218.6|30128.6|30204.8|30114.8|36
1654783390000|2022-06-09 14:03:10|30210.4|30120.4|30224.3|30134.3|30225.9|30135.9|30208.5|30118.5|33
1654783400000|2022-06-09 14:03:20|30220.9|30130.9|30234.4|30144.4|30235.5|30145.5|30219.8|30129.8|33
1654783410000|2022-06-09 14:03:30|30232.3|30142.3|30227.4|30137.4|30235|30145|30225.9|30135.9|37
1654783420000|2022-06-09 14:03:40|30227.7|30137.7|30226.9|30136.9|30232.4|30142.4|30226.9|30136.9|36
1654783430000|2022-06-09 14:03:50|30226.6|30136.6|30230.8|30140.8|30233.9|30143.9|30223.9|30133.9|35
1654783440000|2022-06-09 14:04:00|30231.1|30141.1|30234.7|30144.7|30235.6|30145.6|30231.1|30141.1|32
1654783450000|2022-06-09 14:04:10|30234.6|30144.6|30245|30155|30247.7|30157.7|30233.7|30143.7|38
1654783460000|2022-06-09 14:04:20|30243.8|30153.8|30240.6|30150.6|30254.7|30164.7|30239.9|30149.9|34
1654783470000|2022-06-09 14:04:30|30238.3|30148.3|30241.7|30151.7|30241.9|30151.9|30236.8|30146.8|34
1654783480000|2022-06-09 14:04:40|30241.2|30151.2|30233.2|30143.2|30241.2|30151.2|30233.2|30143.2|34
1654783490000|2022-06-09 14:04:50|30235.8|30145.8|30224|30134|30236.3|30146.3|30224|30134|34
1654783500000|2022-06-09 14:05:00|30228.1|30138.1|30207.1|30117.1|30229.3|30139.3|30207.1|30117.1|35
1654783510000|2022-06-09 14:05:10|30205.7|30115.7|30202|30112|30205.7|30115.7|30199.3|30109.3|36
1654783520000|2022-06-09 14:05:20|30201.7|30111.7|30198.5|30108.5|30202.5|30112.5|30197.2|30107.2|34
1654783530000|2022-06-09 14:05:30|30198.2|30108.2|30193.3|30103.3|30198.4|30108.4|30189.1|30099.1|34
1654783540000|2022-06-09 14:05:40|30194.6|30104.6|30189.3|30099.3|30196.3|30106.3|30189.3|30099.3|28
1654783550000|2022-06-09 14:05:50|30189.9|30099.9|30178.3|30088.3|30189.9|30099.9|30172.4|30082.4|32
1654783560000|2022-06-09 14:06:00|30176.4|30086.4|30179.6|30089.6|30181.1|30091.1|30168.2|30078.2|38
1654783570000|2022-06-09 14:06:10|30180.3|30090.3|30170.5|30080.5|30180.3|30090.3|30168.2|30078.2|36
1654783580000|2022-06-09 14:06:20|30170.3|30080.3|30151.9|30061.9|30173.2|30083.2|30149.8|30059.8|35
1654783590000|2022-06-09 14:06:30|30151.8|30061.8|30153.9|30063.9|30157.1|30067.1|30150.5|30060.5|32
1654783600000|2022-06-09 14:06:40|30154.1|30064.1|30161.8|30071.8|30161.8|30071.8|30153.2|30063.2|34
1654783610000|2022-06-09 14:06:50|30162.7|30072.7|30168|30078|30170.5|30080.5|30162.7|30072.7|37
1654783620000|2022-06-09 14:07:00|30168.5|30078.5|30170.5|30080.5|30180.3|30090.3|30167.3|30077.3|36
1654783630000|2022-06-09 14:07:10|30171|30081|30179.3|30089.3|30189.5|30099.5|30168.8|30078.8|37
1654783640000|2022-06-09 14:07:20|30177.5|30087.5|30175.5|30085.5|30188.2|30098.2|30174.2|30084.2|36
1654783650000|2022-06-09 14:07:30|30175.2|30085.2|30165.9|30075.9|30175.2|30085.2|30165.5|30075.5|36
1654783660000|2022-06-09 14:07:40|30166.5|30076.5|30162.8|30072.8|30172.3|30082.3|30162.2|30072.2|39
1654783670000|2022-06-09 14:07:50|30162.9|30072.9|30157.2|30067.2|30166.3|30076.3|30156.7|30066.7|35
1654783680000|2022-06-09 14:08:00|30157.4|30067.4|30146.3|30056.3|30157.4|30067.4|30146.3|30056.3|30
1654783690000|2022-06-09 14:08:10|30146|30056|30151.5|30061.5|30151.5|30061.5|30142.8|30052.8|33
1654783700000|2022-06-09 14:08:20|30148.9|30058.9|30143.3|30053.3|30148.9|30058.9|30142.8|30052.8|33
1654783710000|2022-06-09 14:08:30|30135.1|30045.1|30138.2|30048.2|30138.2|30048.2|30127.4|30037.4|35
1654783720000|2022-06-09 14:08:40|30137.7|30047.7|30138.8|30048.8|30144.2|30054.2|30137|30047|36
1654783730000|2022-06-09 14:08:50|30139.1|30049.1|30134.2|30044.2|30146.4|30056.4|30133.7|30043.7|35
1654783740000|2022-06-09 14:09:00|30136.2|30046.2|30133|30043|30138.5|30048.5|30128.1|30038.1|34
1654783750000|2022-06-09 14:09:10|30132.6|30042.6|30138.3|30048.3|30139.4|30049.4|30129.3|30039.3|35
1654783760000|2022-06-09 14:09:20|30138|30048|30132.2|30042.2|30138|30048|30130.7|30040.7|38
1654783770000|2022-06-09 14:09:30|30131.1|30041.1|30134.1|30044.1|30135.8|30045.8|30128.6|30038.6|33
1654783780000|2022-06-09 14:09:40|30131.6|30041.6|30108.6|30018.6|30131.6|30041.6|30108.4|30018.4|31
1654783790000|2022-06-09 14:09:50|30109.1|30019.1|30103.9|30013.9|30109.1|30019.1|30099.5|30009.5|34
1654783800000|2022-06-09 14:10:00|30103.6|30013.6|30094.8|30004.8|30103.6|30013.6|30086.5|29996.5|32
1654783810000|2022-06-09 14:10:10|30097|30007|30111.8|30021.8|30113|30023|30097|30007|40
1654783820000|2022-06-09 14:10:20|30111.1|30021.1|30140.5|30050.5|30140.5|30050.5|30110.4|30020.4|37
1654783830000|2022-06-09 14:10:30|30140.6|30050.6|30135.1|30045.1|30145.7|30055.7|30133.6|30043.6|40
1654783840000|2022-06-09 14:10:40|30134.6|30044.6|30132.6|30042.6|30136.1|30046.1|30130.1|30040.1|35
1654783850000|2022-06-09 14:10:50|30129.1|30039.1|30118.8|30028.8|30132.2|30042.2|30118.8|30028.8|37
1654783860000|2022-06-09 14:11:00|30117.1|30027.1|30128.6|30038.6|30133.1|30043.1|30116.9|30026.9|38
1654783870000|2022-06-09 14:11:10|30126|30036|30117.7|30027.7|30126|30036|30117.1|30027.1|33
1654783880000|2022-06-09 14:11:20|30117.8|30027.8|30116.9|30026.9|30118.1|30028.1|30108.1|30018.1|34
1654783890000|2022-06-09 14:11:30|30116.2|30026.2|30121.5|30031.5|30132.5|30042.5|30116.2|30026.2|36
1654783900000|2022-06-09 14:11:40|30121.7|30031.7|30110.1|30020.1|30121.7|30031.7|30108.6|30018.6|32
1654783910000|2022-06-09 14:11:50|30106.8|30016.8|30110.6|30020.6|30110.8|30020.8|30101.8|30011.8|34
1654783920000|2022-06-09 14:12:00|30110.8|30020.8|30120.6|30030.6|30121.5|30031.5|30110|30020|30
1654783930000|2022-06-09 14:12:10|30121.9|30031.9|30122.6|30032.6|30126.2|30036.2|30118.4|30028.4|37
1654783940000|2022-06-09 14:12:20|30123|30033|30127.4|30037.4|30137.3|30047.3|30122.7|30032.7|38
1654783950000|2022-06-09 14:12:30|30127.2|30037.2|30130.2|30040.2|30136.6|30046.6|30127.1|30037.1|33
1654783960000|2022-06-09 14:12:40|30133.2|30043.2|30136.7|30046.7|30136.7|30046.7|30129.3|30039.3|36
1654783970000|2022-06-09 14:12:50|30136|30046|30135.1|30045.1|30139.4|30049.4|30132.7|30042.7|36
1654783980000|2022-06-09 14:13:00|30133|30043|30147.4|30057.4|30150.3|30060.3|30130|30040|35
1654783990000|2022-06-09 14:13:10|30147.5|30057.5|30151.5|30061.5|30153.6|30063.6|30146.4|30056.4|34
1654784000000|2022-06-09 14:13:20|30151.6|30061.6|30161.3|30071.3|30161.3|30071.3|30147.4|30057.4|36
1654784010000|2022-06-09 14:13:30|30163.1|30073.1|30169.8|30079.8|30170.3|30080.3|30163|30073|31
1654784020000|2022-06-09 14:13:40|30169.2|30079.2|30170.8|30080.8|30170.9|30080.9|30161.3|30071.3|36
1654784030000|2022-06-09 14:13:50|30172.1|30082.1|30173.4|30083.4|30176.9|30086.9|30167.5|30077.5|37
1654784040000|2022-06-09 14:14:00|30173.7|30083.7|30164.2|30074.2|30175.2|30085.2|30164.2|30074.2|36
1654784050000|2022-06-09 14:14:10|30158.5|30068.5|30159.1|30069.1|30163.8|30073.8|30152.8|30062.8|37
1654784060000|2022-06-09 14:14:20|30158.2|30068.2|30162.4|30072.4|30162.4|30072.4|30150.1|30060.1|35
1654784070000|2022-06-09 14:14:30|30162.6|30072.6|30179.7|30089.7|30181|30091|30162.6|30072.6|37
1654784080000|2022-06-09 14:14:40|30180|30090|30186.4|30096.4|30187|30097|30178.6|30088.6|34
1654784090000|2022-06-09 14:14:50|30185.7|30095.7|30197|30107|30197|30107|30184.5|30094.5|28
1654784100000|2022-06-09 14:15:00|30195.8|30105.8|30200.9|30110.9|30200.9|30110.9|30185.3|30095.3|35
1654784110000|2022-06-09 14:15:10|30204|30114|30244.5|30154.5|30244.5|30154.5|30204|30114|38
1654784120000|2022-06-09 14:15:20|30244.2|30154.2|30263.1|30173.1|30279.8|30189.8|30244.2|30154.2|39
1654784130000|2022-06-09 14:15:30|30265.6|30175.6|30267.1|30177.1|30270.1|30180.1|30249.8|30159.8|38
1654784140000|2022-06-09 14:15:40|30266.7|30176.7|30265.3|30175.3|30270|30180|30257.1|30167.1|39
1654784150000|2022-06-09 14:15:50|30267.4|30177.4|30241.6|30151.6|30271.4|30181.4|30240.3|30150.3|39
1654784160000|2022-06-09 14:16:00|30242|30152|30248|30158|30248|30158|30236.7|30146.7|37
1654784170000|2022-06-09 14:16:10|30248.1|30158.1|30263.3|30173.3|30266.6|30176.6|30241.5|30151.5|37
1654784180000|2022-06-09 14:16:20|30263.4|30173.4|30258.3|30168.3|30263.4|30173.4|30256.8|30166.8|34
1654784190000|2022-06-09 14:16:30|30258.6|30168.6|30249.1|30159.1|30260.3|30170.3|30245.8|30155.8|32
1654784200000|2022-06-09 14:16:40|30249.2|30159.2|30234.9|30144.9|30249.8|30159.8|30234.9|30144.9|35
1654784210000|2022-06-09 14:16:50|30235.9|30145.9|30230.1|30140.1|30242|30152|30227.4|30137.4|33
1654784220000|2022-06-09 14:17:00|30231.3|30141.3|30243.2|30153.2|30243.2|30153.2|30226.7|30136.7|36
1654784230000|2022-06-09 14:17:10|30243.4|30153.4|30243.3|30153.3|30253.5|30163.5|30238.3|30148.3|38
1654784240000|2022-06-09 14:17:20|30243.9|30153.9|30232.3|30142.3|30248.6|30158.6|30232.3|30142.3|35
1654784250000|2022-06-09 14:17:30|30232.5|30142.5|30225.7|30135.7|30233.1|30143.1|30222|30132|36
1654784260000|2022-06-09 14:17:40|30225.6|30135.6|30223.3|30133.3|30234|30144|30223.3|30133.3|34
1654784270000|2022-06-09 14:17:50|30221.5|30131.5|30214.8|30124.8|30225.4|30135.4|30214.8|30124.8|37
1654784280000|2022-06-09 14:18:00|30216.1|30126.1|30202.4|30112.4|30216.1|30126.1|30201|30111|33
1654784290000|2022-06-09 14:18:10|30200.9|30110.9|30196.3|30106.3|30200.9|30110.9|30192.2|30102.2|34
1654784300000|2022-06-09 14:18:20|30193.9|30103.9|30196.5|30106.5|30200.6|30110.6|30193.9|30103.9|34
1654784310000|2022-06-09 14:18:30|30196.1|30106.1|30190.4|30100.4|30198.2|30108.2|30190.4|30100.4|30
1654784320000|2022-06-09 14:18:40|30193.7|30103.7|30198|30108|30199.7|30109.7|30190.4|30100.4|29
1654784330000|2022-06-09 14:18:50|30198.4|30108.4|30199.5|30109.5|30203.1|30113.1|30196.8|30106.8|35
1654784340000|2022-06-09 14:19:00|30198.9|30108.9|30199.9|30109.9|30201.1|30111.1|30181.1|30091.1|38
1654784350000|2022-06-09 14:19:10|30201|30111|30210.4|30120.4|30211.7|30121.7|30193.6|30103.6|34
1654784360000|2022-06-09 14:19:20|30210.8|30120.8|30201|30111|30211.6|30121.6|30201|30111|34
1654784370000|2022-06-09 14:19:30|30200.7|30110.7|30189.8|30099.8|30200.7|30110.7|30187.8|30097.8|35
1654784380000|2022-06-09 14:19:40|30192.4|30102.4|30188.7|30098.7|30194.3|30104.3|30186.5|30096.5|37
1654784390000|2022-06-09 14:19:50|30189|30099|30202|30112|30202|30112|30188.3|30098.3|37
1654784400000|2022-06-09 14:20:00|30203.3|30113.3|30200.7|30110.7|30206.9|30116.9|30197.5|30107.5|38
1654784410000|2022-06-09 14:20:10|30200.4|30110.4|30206.8|30116.8|30206.8|30116.8|30200.3|30110.3|36
1654784420000|2022-06-09 14:20:20|30207.1|30117.1|30224.7|30134.7|30224.7|30134.7|30206.4|30116.4|38
1654784430000|2022-06-09 14:20:30|30224.8|30134.8|30210|30120|30224.8|30134.8|30209.8|30119.8|36
1654784440000|2022-06-09 14:20:40|30209.3|30119.3|30193.9|30103.9|30209.3|30119.3|30193.9|30103.9|39
1654784450000|2022-06-09 14:20:50|30195|30105|30194.9|30104.9|30196.4|30106.4|30193.5|30103.5|27
1654784460000|2022-06-09 14:21:00|30197|30107|30201|30111|30206.2|30116.2|30194.9|30104.9|35
1654784470000|2022-06-09 14:21:10|30199.5|30109.5|30199.6|30109.6|30200.3|30110.3|30195.4|30105.4|34
1654784480000|2022-06-09 14:21:20|30199.7|30109.7|30203.9|30113.9|30209.4|30119.4|30199.6|30109.6|37
1654784490000|2022-06-09 14:21:30|30203.2|30113.2|30212.4|30122.4|30212.6|30122.6|30199.8|30109.8|37
1654784500000|2022-06-09 14:21:40|30212.5|30122.5|30204.7|30114.7|30212.5|30122.5|30204.7|30114.7|26
1654784510000|2022-06-09 14:21:50|30204.8|30114.8|30201.8|30111.8|30206.3|30116.3|30201.5|30111.5|23
1654784520000|2022-06-09 14:22:00|30203.4|30113.4|30206.3|30116.3|30206.3|30116.3|30202.3|30112.3|30
1654784530000|2022-06-09 14:22:10|30206.1|30116.1|30217.6|30127.6|30218|30128|30206.1|30116.1|32
1654784540000|2022-06-09 14:22:20|30216.3|30126.3|30211.9|30121.9|30217.7|30127.7|30211.4|30121.4|30
1654784550000|2022-06-09 14:22:30|30212.1|30122.1|30220.5|30130.5|30222.8|30132.8|30212.1|30122.1|29
1654784560000|2022-06-09 14:22:40|30219|30129|30224.7|30134.7|30225.8|30135.8|30217.6|30127.6|36
1654784570000|2022-06-09 14:22:50|30224.6|30134.6|30223.2|30133.2|30225.9|30135.9|30222|30132|34
1654784580000|2022-06-09 14:23:00|30222.7|30132.7|30221.5|30131.5|30224.1|30134.1|30219.9|30129.9|37
1654784590000|2022-06-09 14:23:10|30220.5|30130.5|30227|30137|30228.5|30138.5|30220.5|30130.5|34
1654784600000|2022-06-09 14:23:20|30227.4|30137.4|30240.3|30150.3|30247.1|30157.1|30226.9|30136.9|37
1654784610000|2022-06-09 14:23:30|30240.6|30150.6|30231|30141|30242.6|30152.6|30231|30141|34
1654784620000|2022-06-09 14:23:40|30231.1|30141.1|30227.1|30137.1|30231.1|30141.1|30222.8|30132.8|31
1654784630000|2022-06-09 14:23:50|30227.7|30137.7|30230|30140|30235.8|30145.8|30225.5|30135.5|37
1654784640000|2022-06-09 14:24:00|30230.2|30140.2|30226.2|30136.2|30234|30144|30218.1|30128.1|35
1654784650000|2022-06-09 14:24:10|30226.1|30136.1|30234.5|30144.5|30235.1|30145.1|30226.1|30136.1|36
1654784660000|2022-06-09 14:24:20|30234.3|30144.3|30232.8|30142.8|30236.1|30146.1|30232|30142|32
1654784670000|2022-06-09 14:24:30|30232.5|30142.5|30236.8|30146.8|30241|30151|30232.5|30142.5|34
1654784680000|2022-06-09 14:24:40|30237.3|30147.3|30241.7|30151.7|30243.4|30153.4|30237.3|30147.3|34
1654784690000|2022-06-09 14:24:50|30241.4|30151.4|30247.3|30157.3|30248.5|30158.5|30239.6|30149.6|30
1654784700000|2022-06-09 14:25:00|30245.6|30155.6|30242.1|30152.1|30258.7|30168.7|30242.1|30152.1|35
1654784710000|2022-06-09 14:25:10|30242|30152|30254.6|30164.6|30255.7|30165.7|30241.6|30151.6|30
1654784720000|2022-06-09 14:25:20|30255.3|30165.3|30263.3|30173.3|30268.3|30178.3|30252.1|30162.1|36
1654784730000|2022-06-09 14:25:30|30264.2|30174.2|30265.9|30175.9|30269.1|30179.1|30262.9|30172.9|31
1654784740000|2022-06-09 14:25:40|30266.5|30176.5|30257.6|30167.6|30269|30179|30257.6|30167.6|31
1654784750000|2022-06-09 14:25:50|30257.8|30167.8|30263.6|30173.6|30267.6|30177.6|30256.5|30166.5|32
1654784760000|2022-06-09 14:26:00|30261.2|30171.2|30258.7|30168.7|30263.9|30173.9|30256.5|30166.5|32
1654784770000|2022-06-09 14:26:10|30258.4|30168.4|30257.9|30167.9|30263.1|30173.1|30256.9|30166.9|34
1654784780000|2022-06-09 14:26:20|30257.8|30167.8|30259.3|30169.3|30260.6|30170.6|30253.3|30163.3|36
1654784790000|2022-06-09 14:26:30|30264.4|30174.4|30264.9|30174.9|30266.2|30176.2|30263.8|30173.8|26
1654784800000|2022-06-09 14:26:40|30265.9|30175.9|30275.9|30185.9|30275.9|30185.9|30265.9|30175.9|26
1654784810000|2022-06-09 14:26:50|30276.1|30186.1|30254.3|30164.3|30276.1|30186.1|30254.3|30164.3|25
1654784820000|2022-06-09 14:27:00|30253.8|30163.8|30256.4|30166.4|30261.1|30171.1|30253.1|30163.1|29
1654784830000|2022-06-09 14:27:10|30255.7|30165.7|30255.6|30165.6|30259.9|30169.9|30253.6|30163.6|29
1654784840000|2022-06-09 14:27:20|30255.7|30165.7|30256.9|30166.9|30258|30168|30253.1|30163.1|31
1654784850000|2022-06-09 14:27:30|30256.8|30166.8|30258.7|30168.7|30265|30175|30255.5|30165.5|35
1654784860000|2022-06-09 14:27:40|30258.9|30168.9|30265.1|30175.1|30268.8|30178.8|30258.9|30168.9|35
1654784870000|2022-06-09 14:27:50|30265.2|30175.2|30258.2|30168.2|30265.2|30175.2|30257.4|30167.4|30
1654784880000|2022-06-09 14:28:00|30257.8|30167.8|30258.1|30168.1|30258.5|30168.5|30254.4|30164.4|35
1654784890000|2022-06-09 14:28:10|30258.4|30168.4|30265.5|30175.5|30266.1|30176.1|30258.4|30168.4|31
1654784900000|2022-06-09 14:28:20|30265.1|30175.1|30259.2|30169.2|30265.1|30175.1|30258.3|30168.3|35
1654784910000|2022-06-09 14:28:30|30259.1|30169.1|30262.4|30172.4|30265.5|30175.5|30259.1|30169.1|35
1654784920000|2022-06-09 14:28:40|30261.8|30171.8|30260.4|30170.4|30268.8|30178.8|30258.8|30168.8|34
1654784930000|2022-06-09 14:28:50|30260.1|30170.1|30264|30174|30266|30176|30259.5|30169.5|33
1654784940000|2022-06-09 14:29:00|30263.8|30173.8|30259.9|30169.9|30263.8|30173.8|30257.4|30167.4|34
1654784950000|2022-06-09 14:29:10|30263|30173|30263.4|30173.4|30270.2|30180.2|30256.3|30166.3|38
1654784960000|2022-06-09 14:29:20|30262.1|30172.1|30266.7|30176.7|30268.5|30178.5|30262|30172|36
1654784970000|2022-06-09 14:29:30|30266.9|30176.9|30273.1|30183.1|30273.1|30183.1|30261.6|30171.6|31
1654784980000|2022-06-09 14:29:40|30273.4|30183.4|30277.7|30187.7|30278.5|30188.5|30273.2|30183.2|29
1654784990000|2022-06-09 14:29:50|30278.8|30188.8|30278.7|30188.7|30278.8|30188.8|30271.6|30181.6|25
1654785000000|2022-06-09 14:30:00|30279.2|30189.2|30278.6|30188.6|30283.3|30193.3|30274.4|30184.4|30
1654785010000|2022-06-09 14:30:10|30278.2|30188.2|30285|30195|30285.9|30195.9|30275.9|30185.9|33
1654785020000|2022-06-09 14:30:20|30284.4|30194.4|30277.7|30187.7|30284.5|30194.5|30270.7|30180.7|30
1654785030000|2022-06-09 14:30:30|30280.1|30190.1|30276.8|30186.8|30284.5|30194.5|30276.8|30186.8|32
1654785040000|2022-06-09 14:30:40|30277.3|30187.3|30278.5|30188.5|30280.9|30190.9|30272.5|30182.5|33
1654785050000|2022-06-09 14:30:50|30280.5|30190.5|30281.1|30191.1|30283.3|30193.3|30278.2|30188.2|35
1654785060000|2022-06-09 14:31:00|30280|30190|30279.1|30189.1|30281.9|30191.9|30278.8|30188.8|32
1654785070000|2022-06-09 14:31:10|30278.9|30188.9|30282.2|30192.2|30282.4|30192.4|30278.9|30188.9|32
1654785080000|2022-06-09 14:31:20|30282.1|30192.1|30281.4|30191.4|30283.1|30193.1|30277.9|30187.9|26
1654785090000|2022-06-09 14:31:30|30283.6|30193.6|30284.1|30194.1|30289.1|30199.1|30280.9|30190.9|27
1654785100000|2022-06-09 14:31:40|30283.3|30193.3|30283.8|30193.8|30285.9|30195.9|30282.4|30192.4|18
1654785110000|2022-06-09 14:31:50|30282.7|30192.7|30288.8|30198.8|30292.4|30202.4|30282.7|30192.7|28
1654785120000|2022-06-09 14:32:00|30289|30199|30289.2|30199.2|30296.1|30206.1|30281.6|30191.6|35
1654785130000|2022-06-09 14:32:10|30288.7|30198.7|30288.3|30198.3|30291.8|30201.8|30286.2|30196.2|35
1654785140000|2022-06-09 14:32:20|30288|30198|30276.5|30186.5|30291.2|30201.2|30276.5|30186.5|36
1654785150000|2022-06-09 14:32:30|30273.2|30183.2|30257.8|30167.8|30273.2|30183.2|30257.5|30167.5|33
1654785160000|2022-06-09 14:32:40|30254|30164|30240.1|30150.1|30254.3|30164.3|30239|30149|31
1654785170000|2022-06-09 14:32:50|30240.5|30150.5|30238.9|30148.9|30240.5|30150.5|30235.6|30145.6|31
1654785180000|2022-06-09 14:33:00|30238.7|30148.7|30238.2|30148.2|30243.2|30153.2|30231.2|30141.2|33
1654785190000|2022-06-09 14:33:10|30237.2|30147.2|30239.9|30149.9|30241.5|30151.5|30236|30146|34
1654785200000|2022-06-09 14:33:20|30240.7|30150.7|30239.6|30149.6|30241.2|30151.2|30232.4|30142.4|27
1654785210000|2022-06-09 14:33:30|30239.7|30149.7|30248|30158|30248|30158|30238.6|30148.6|34
1654785220000|2022-06-09 14:33:40|30248.1|30158.1|30253.5|30163.5|30253.8|30163.8|30246.7|30156.7|34
1654785230000|2022-06-09 14:33:50|30253.4|30163.4|30254.5|30164.5|30255.4|30165.4|30251.8|30161.8|31
1654785240000|2022-06-09 14:34:00|30254.3|30164.3|30255.2|30165.2|30256.9|30166.9|30242.4|30152.4|35
1654785250000|2022-06-09 14:34:10|30254.2|30164.2|30259.7|30169.7|30262.3|30172.3|30253.3|30163.3|31
1654785260000|2022-06-09 14:34:20|30259.3|30169.3|30258.2|30168.2|30259.4|30169.4|30257.7|30167.7|33
1654785270000|2022-06-09 14:34:30|30258.5|30168.5|30256.6|30166.6|30264.3|30174.3|30256.6|30166.6|27
1654785280000|2022-06-09 14:34:40|30256.5|30166.5|30270.2|30180.2|30271.6|30181.6|30256.4|30166.4|34
1654785290000|2022-06-09 14:34:50|30271.8|30181.8|30267.5|30177.5|30272.2|30182.2|30261.8|30171.8|37
1654785300000|2022-06-09 14:35:00|30268.1|30178.1|30266.4|30176.4|30275.5|30185.5|30264.4|30174.4|37
1654785310000|2022-06-09 14:35:10|30265.5|30175.5|30251.1|30161.1|30265.5|30175.5|30251.1|30161.1|34
1654785320000|2022-06-09 14:35:20|30253.1|30163.1|30267.9|30177.9|30267.9|30177.9|30253.1|30163.1|36
1654785330000|2022-06-09 14:35:30|30268.3|30178.3|30267.6|30177.6|30268.3|30178.3|30264.9|30174.9|30
1654785340000|2022-06-09 14:35:40|30267.2|30177.2|30277.1|30187.1|30280.9|30190.9|30266.6|30176.6|23
1654785350000|2022-06-09 14:35:50|30277|30187|30272.6|30182.6|30279.4|30189.4|30265|30175|28
1654785360000|2022-06-09 14:36:00|30279.8|30189.8|30282|30192|30282.6|30192.6|30272.5|30182.5|23
1654785370000|2022-06-09 14:36:10|30282.9|30192.9|30289.8|30199.8|30289.8|30199.8|30275.1|30185.1|34
1654785380000|2022-06-09 14:36:20|30289.5|30199.5|30294.3|30204.3|30295.7|30205.7|30289.4|30199.4|23
1654785390000|2022-06-09 14:36:30|30295.7|30205.7|30303.7|30213.7|30305.8|30215.8|30295.7|30205.7|31
1654785400000|2022-06-09 14:36:40|30306.8|30216.8|30298.3|30208.3|30307|30217|30295.5|30205.5|34
1654785410000|2022-06-09 14:36:50|30299.7|30209.7|30302.2|30212.2|30304.9|30214.9|30296.1|30206.1|37
1654785420000|2022-06-09 14:37:00|30302|30212|30295.5|30205.5|30302.4|30212.4|30294.2|30204.2|34
1654785430000|2022-06-09 14:37:10|30298.5|30208.5|30296|30206|30301.8|30211.8|30294.6|30204.6|34
1654785440000|2022-06-09 14:37:20|30295.1|30205.1|30281.7|30191.7|30295.1|30205.1|30281.7|30191.7|26
1654785450000|2022-06-09 14:37:30|30280.9|30190.9|30277.7|30187.7|30282.2|30192.2|30276.6|30186.6|33
1654785460000|2022-06-09 14:37:40|30279.7|30189.7|30276.8|30186.8|30280.5|30190.5|30275.4|30185.4|36
1654785470000|2022-06-09 14:37:50|30276.2|30186.2|30282.1|30192.1|30287.3|30197.3|30275.4|30185.4|32
1654785480000|2022-06-09 14:38:00|30281.7|30191.7|30275.6|30185.6|30287.7|30197.7|30272.5|30182.5|32
1654785490000|2022-06-09 14:38:10|30275.1|30185.1|30285.1|30195.1|30286.6|30196.6|30275.1|30185.1|35
1654785500000|2022-06-09 14:38:20|30285|30195|30285.3|30195.3|30289.5|30199.5|30281.2|30191.2|32
1654785510000|2022-06-09 14:38:30|30286.4|30196.4|30280.6|30190.6|30286.4|30196.4|30280.4|30190.4|31
1654785520000|2022-06-09 14:38:40|30279.4|30189.4|30277.1|30187.1|30279.9|30189.9|30275.4|30185.4|36
1654785530000|2022-06-09 14:38:50|30278.1|30188.1|30275.6|30185.6|30285.9|30195.9|30275.6|30185.6|37
1654785540000|2022-06-09 14:39:00|30276|30186|30277.1|30187.1|30278.3|30188.3|30274.1|30184.1|34
1654785550000|2022-06-09 14:39:10|30277.3|30187.3|30275.1|30185.1|30287.6|30197.6|30275.1|30185.1|35
1654785560000|2022-06-09 14:39:20|30275.7|30185.7|30274|30184|30276.6|30186.6|30273.2|30183.2|30
1654785570000|2022-06-09 14:39:30|30273.4|30183.4|30277.2|30187.2|30282.8|30192.8|30273.2|30183.2|28
1654785580000|2022-06-09 14:39:40|30276.5|30186.5|30278.9|30188.9|30286.5|30196.5|30275.6|30185.6|32
1654785590000|2022-06-09 14:39:50|30278|30188|30272.6|30182.6|30281.7|30191.7|30272.5|30182.5|24
1654785600000|2022-06-09 14:40:00|30273.2|30183.2|30264.8|30174.8|30273.5|30183.5|30264.4|30174.4|31
1654785610000|2022-06-09 14:40:10|30265.8|30175.8|30259.3|30169.3|30266.9|30176.9|30257.6|30167.6|30
1654785620000|2022-06-09 14:40:20|30259.8|30169.8|30255.7|30165.7|30259.8|30169.8|30255.2|30165.2|30
1654785630000|2022-06-09 14:40:30|30254.8|30164.8|30245.7|30155.7|30254.8|30164.8|30242.7|30152.7|30
1654785640000|2022-06-09 14:40:40|30245.1|30155.1|30242.6|30152.6|30246|30156|30242.6|30152.6|30
1654785650000|2022-06-09 14:40:50|30243.6|30153.6|30232.4|30142.4|30243.9|30153.9|30231.5|30141.5|31
1654785660000|2022-06-09 14:41:00|30232.3|30142.3|30231.1|30141.1|30238.9|30148.9|30231.1|30141.1|35
1654785670000|2022-06-09 14:41:10|30231.7|30141.7|30236.9|30146.9|30236.9|30146.9|30230.8|30140.8|27
1654785680000|2022-06-09 14:41:20|30236.8|30146.8|30236.5|30146.5|30239.1|30149.1|30236.4|30146.4|28
1654785690000|2022-06-09 14:41:30|30237|30147|30238.4|30148.4|30242.2|30152.2|30237|30147|34
1654785700000|2022-06-09 14:41:40|30238.5|30148.5|30236.2|30146.2|30238.6|30148.6|30234.1|30144.1|26
1654785710000|2022-06-09 14:41:50|30237.2|30147.2|30230.2|30140.2|30237.2|30147.2|30228.7|30138.7|28
1654785720000|2022-06-09 14:42:00|30230.7|30140.7|30230.8|30140.8|30237.7|30147.7|30230.7|30140.7|30
1654785730000|2022-06-09 14:42:10|30230.5|30140.5|30227.8|30137.8|30230.5|30140.5|30225.3|30135.3|29
1654785740000|2022-06-09 14:42:20|30228|30138|30226.3|30136.3|30230.3|30140.3|30224.2|30134.2|32
1654785750000|2022-06-09 14:42:30|30225.3|30135.3|30219.2|30129.2|30230.1|30140.1|30214.2|30124.2|33
1654785760000|2022-06-09 14:42:40|30219.3|30129.3|30219.2|30129.2|30221.2|30131.2|30217.6|30127.6|30
1654785770000|2022-06-09 14:42:50|30218.5|30128.5|30218.9|30128.9|30221.2|30131.2|30217.6|30127.6|18
1654785780000|2022-06-09 14:43:00|30220.7|30130.7|30224.6|30134.6|30227.4|30137.4|30217.9|30127.9|35
1654785790000|2022-06-09 14:43:10|30223.6|30133.6|30223.5|30133.5|30227.1|30137.1|30221.3|30131.3|34
1654785800000|2022-06-09 14:43:20|30224.8|30134.8|30226.6|30136.6|30228.1|30138.1|30223|30133|37
1654785810000|2022-06-09 14:43:30|30225.5|30135.5|30219.2|30129.2|30226|30136|30219.1|30129.1|29
1654785820000|2022-06-09 14:43:40|30217.7|30127.7|30219.6|30129.6|30221.9|30131.9|30216.3|30126.3|26
1654785830000|2022-06-09 14:43:50|30219.5|30129.5|30218.2|30128.2|30219.5|30129.5|30212.9|30122.9|30
1654785840000|2022-06-09 14:44:00|30219.2|30129.2|30221.9|30131.9|30225.1|30135.1|30218|30128|27
1654785850000|2022-06-09 14:44:10|30222.5|30132.5|30220.7|30130.7|30227.5|30137.5|30220|30130|34
1654785860000|2022-06-09 14:44:20|30220.2|30130.2|30227.7|30137.7|30229.8|30139.8|30220.1|30130.1|34
1654785870000|2022-06-09 14:44:30|30227.5|30137.5|30235.7|30145.7|30236.9|30146.9|30227.5|30137.5|33
1654785880000|2022-06-09 14:44:40|30235.5|30145.5|30233.9|30143.9|30235.5|30145.5|30231.9|30141.9|27
1654785890000|2022-06-09 14:44:50|30234.2|30144.2|30229.9|30139.9|30234.5|30144.5|30229.7|30139.7|20
1654785900000|2022-06-09 14:45:00|30230.1|30140.1|30221.4|30131.4|30230.1|30140.1|30221.1|30131.1|27
1654785910000|2022-06-09 14:45:10|30221.1|30131.1|30224.4|30134.4|30225|30135|30220.7|30130.7|25
1654785920000|2022-06-09 14:45:20|30223.9|30133.9|30220.5|30130.5|30223.9|30133.9|30220.1|30130.1|20
1654785930000|2022-06-09 14:45:30|30220.6|30130.6|30218.3|30128.3|30220.6|30130.6|30210.8|30120.8|16
1654785940000|2022-06-09 14:45:40|30220.6|30130.6|30216.7|30126.7|30220.6|30130.6|30211.6|30121.6|28
1654785950000|2022-06-09 14:45:50|30213.6|30123.6|30215.7|30125.7|30222.4|30132.4|30210.6|30120.6|32
1654785960000|2022-06-09 14:46:00|30214.6|30124.6|30207|30117|30216.3|30126.3|30207|30117|31
1654785970000|2022-06-09 14:46:10|30209.1|30119.1|30206.3|30116.3|30212.3|30122.3|30204.7|30114.7|32
1654785980000|2022-06-09 14:46:20|30204|30114|30193.1|30103.1|30207.8|30117.8|30192.4|30102.4|29
1654785990000|2022-06-09 14:46:30|30186.1|30096.1|30188.7|30098.7|30191.4|30101.4|30181.9|30091.9|33
1654786000000|2022-06-09 14:46:40|30188.1|30098.1|30185|30095|30188.9|30098.9|30182.8|30092.8|33
1654786010000|2022-06-09 14:46:50|30184.3|30094.3|30177.6|30087.6|30185.4|30095.4|30176.6|30086.6|31
1654786020000|2022-06-09 14:47:00|30176.8|30086.8|30184|30094|30184.4|30094.4|30165.6|30075.6|35
1654786030000|2022-06-09 14:47:10|30184.3|30094.3|30181.5|30091.5|30189.2|30099.2|30181.5|30091.5|33
1654786040000|2022-06-09 14:47:20|30181.4|30091.4|30179.3|30089.3|30182.5|30092.5|30178.8|30088.8|26
1654786050000|2022-06-09 14:47:30|30179.2|30089.2|30179.4|30089.4|30182|30092|30174.8|30084.8|30
1654786060000|2022-06-09 14:47:40|30179.7|30089.7|30180.8|30090.8|30182.3|30092.3|30174.7|30084.7|29
1654786070000|2022-06-09 14:47:50|30181.5|30091.5|30182.7|30092.7|30183.1|30093.1|30179.6|30089.6|31
1654786080000|2022-06-09 14:48:00|30182.9|30092.9|30180.2|30090.2|30182.9|30092.9|30180.2|30090.2|26
1654786090000|2022-06-09 14:48:10|30182.2|30092.2|30179.9|30089.9|30183.2|30093.2|30178.5|30088.5|28
1654786100000|2022-06-09 14:48:20|30179.3|30089.3|30173.7|30083.7|30182|30092|30172.4|30082.4|30
1654786110000|2022-06-09 14:48:30|30172.8|30082.8|30177.3|30087.3|30178.2|30088.2|30171.4|30081.4|32
1654786120000|2022-06-09 14:48:40|30174.3|30084.3|30157.8|30067.8|30177.3|30087.3|30156.9|30066.9|31
1654786130000|2022-06-09 14:48:50|30155.6|30065.6|30158.7|30068.7|30161.1|30071.1|30151.8|30061.8|32
1654786140000|2022-06-09 14:49:00|30159.5|30069.5|30156.8|30066.8|30159.5|30069.5|30152.7|30062.7|34
1654786150000|2022-06-09 14:49:10|30157.1|30067.1|30167.1|30077.1|30169.4|30079.4|30156|30066|38
1654786160000|2022-06-09 14:49:20|30165.8|30075.8|30167.7|30077.7|30170.5|30080.5|30163.7|30073.7|33
1654786170000|2022-06-09 14:49:30|30166.5|30076.5|30168.5|30078.5|30169.5|30079.5|30165.2|30075.2|35
1654786180000|2022-06-09 14:49:40|30169.6|30079.6|30183|30093|30185.9|30095.9|30168|30078|36
1654786190000|2022-06-09 14:49:50|30182.4|30092.4|30186.5|30096.5|30186.5|30096.5|30179.2|30089.2|35
1654786200000|2022-06-09 14:50:00|30187.6|30097.6|30166.8|30076.8|30191.3|30101.3|30166.4|30076.4|36
1654786210000|2022-06-09 14:50:10|30166.5|30076.5|30158.7|30068.7|30166.5|30076.5|30157|30067|35
1654786220000|2022-06-09 14:50:20|30158.2|30068.2|30156.2|30066.2|30158.8|30068.8|30155.8|30065.8|26
1654786230000|2022-06-09 14:50:30|30155.9|30065.9|30146.9|30056.9|30157.2|30067.2|30144.6|30054.6|28
1654786240000|2022-06-09 14:50:40|30147.1|30057.1|30152.7|30062.7|30153|30063|30144.9|30054.9|28
1654786250000|2022-06-09 14:50:50|30152|30062|30152.3|30062.3|30153.6|30063.6|30151.6|30061.6|30
1654786260000|2022-06-09 14:51:00|30152.1|30062.1|30144.8|30054.8|30152.8|30062.8|30143.2|30053.2|28
1654786270000|2022-06-09 14:51:10|30144.6|30054.6|30154.6|30064.6|30155.7|30065.7|30144.6|30054.6|32
1654786280000|2022-06-09 14:51:20|30154.5|30064.5|30150.2|30060.2|30154.7|30064.7|30148.8|30058.8|33
1654786290000|2022-06-09 14:51:30|30148.8|30058.8|30162.1|30072.1|30162.4|30072.4|30148.8|30058.8|33
1654786300000|2022-06-09 14:51:40|30160.4|30070.4|30149.5|30059.5|30161.2|30071.2|30149.3|30059.3|34
1654786310000|2022-06-09 14:51:50|30150.3|30060.3|30137.1|30047.1|30150.3|30060.3|30126.5|30036.5|33
1654786320000|2022-06-09 14:52:00|30136.8|30046.8|30124.8|30034.8|30137.2|30047.2|30121.9|30031.9|35
1654786330000|2022-06-09 14:52:10|30123.2|30033.2|30121.9|30031.9|30125.1|30035.1|30119.6|30029.6|34
1654786340000|2022-06-09 14:52:20|30123.7|30033.7|30122.2|30032.2|30124.8|30034.8|30122.2|30032.2|33
1654786350000|2022-06-09 14:52:30|30122.6|30032.6|30108.5|30018.5|30123.5|30033.5|30101.9|30011.9|40
1654786360000|2022-06-09 14:52:40|30102.7|30012.7|30101.8|30011.8|30111.7|30021.7|30096.4|30006.4|39
1654786370000|2022-06-09 14:52:50|30101.3|30011.3|30112|30022|30113|30023|30101|30011|36
1654786380000|2022-06-09 14:53:00|30111.2|30021.2|30105.9|30015.9|30112.2|30022.2|30102.6|30012.6|29
1654786390000|2022-06-09 14:53:10|30106.2|30016.2|30118.4|30028.4|30119.9|30029.9|30102.8|30012.8|38
1654786400000|2022-06-09 14:53:20|30119.8|30029.8|30110.4|30020.4|30120.2|30030.2|30107.3|30017.3|36
1654786410000|2022-06-09 14:53:30|30113.9|30023.9|30126.4|30036.4|30126.4|30036.4|30111.3|30021.3|36
1654786420000|2022-06-09 14:53:40|30125.8|30035.8|30129.3|30039.3|30129.3|30039.3|30118.3|30028.3|31
1654786430000|2022-06-09 14:53:50|30130|30040|30124|30034|30131.2|30041.2|30123.1|30033.1|32
1654786440000|2022-06-09 14:54:00|30123.8|30033.8|30123.6|30033.6|30124|30034|30111.8|30021.8|26
1654786450000|2022-06-09 14:54:10|30124.2|30034.2|30124.1|30034.1|30125|30035|30116.5|30026.5|33
1654786460000|2022-06-09 14:54:20|30124.8|30034.8|30124.3|30034.3|30125.2|30035.2|30119.7|30029.7|27
1654786470000|2022-06-09 14:54:30|30124.4|30034.4|30132.8|30042.8|30135.6|30045.6|30124.3|30034.3|32
1654786480000|2022-06-09 14:54:40|30133.4|30043.4|30133.3|30043.3|30135.5|30045.5|30127.3|30037.3|34
1654786490000|2022-06-09 14:54:50|30133.1|30043.1|30131.6|30041.6|30134.2|30044.2|30131.2|30041.2|30
1654786500000|2022-06-09 14:55:00|30131.7|30041.7|30120.1|30030.1|30132.8|30042.8|30113.4|30023.4|32
1654786510000|2022-06-09 14:55:10|30117.1|30027.1|30130.5|30040.5|30131.6|30041.6|30114.3|30024.3|37
1654786520000|2022-06-09 14:55:20|30131.3|30041.3|30117.2|30027.2|30131.7|30041.7|30116.4|30026.4|36
1654786530000|2022-06-09 14:55:30|30117|30027|30133.8|30043.8|30134.3|30044.3|30117|30027|29
1654786540000|2022-06-09 14:55:40|30133.4|30043.4|30135.9|30045.9|30138.5|30048.5|30131|30041|32
1654786550000|2022-06-09 14:55:50|30136.5|30046.5|30145.4|30055.4|30146.7|30056.7|30136.1|30046.1|39
1654786560000|2022-06-09 14:56:00|30140.4|30050.4|30153.7|30063.7|30159.8|30069.8|30137.4|30047.4|36
1654786570000|2022-06-09 14:56:10|30154.2|30064.2|30151.1|30061.1|30154.4|30064.4|30149.5|30059.5|35
1654786580000|2022-06-09 14:56:20|30151|30061|30155.7|30065.7|30156.3|30066.3|30150.8|30060.8|35
1654786590000|2022-06-09 14:56:30|30156.1|30066.1|30154|30064|30158.8|30068.8|30147.5|30057.5|37
1654786600000|2022-06-09 14:56:40|30153.8|30063.8|30146.2|30056.2|30154.7|30064.7|30146|30056|34
1654786610000|2022-06-09 14:56:50|30146.3|30056.3|30144.1|30054.1|30148.6|30058.6|30144.1|30054.1|33
1654786620000|2022-06-09 14:57:00|30143|30053|30143.6|30053.6|30143.6|30053.6|30142.3|30052.3|26
1654786630000|2022-06-09 14:57:10|30144.5|30054.5|30142.9|30052.9|30147.5|30057.5|30142.9|30052.9|27
1654786640000|2022-06-09 14:57:20|30143.3|30053.3|30151.6|30061.6|30154.9|30064.9|30143.3|30053.3|28
1654786650000|2022-06-09 14:57:30|30151.1|30061.1|30148.8|30058.8|30151.8|30061.8|30145.8|30055.8|25
1654786660000|2022-06-09 14:57:40|30149|30059|30151.3|30061.3|30154.1|30064.1|30149|30059|33
1654786670000|2022-06-09 14:57:50|30150.9|30060.9|30149.9|30059.9|30152.9|30062.9|30147.2|30057.2|36
1654786680000|2022-06-09 14:58:00|30148.1|30058.1|30146.7|30056.7|30149.1|30059.1|30144.6|30054.6|30
1654786690000|2022-06-09 14:58:10|30146.8|30056.8|30150|30060|30153.2|30063.2|30144.7|30054.7|34
1654786700000|2022-06-09 14:58:20|30149.2|30059.2|30155.2|30065.2|30159.5|30069.5|30148.9|30058.9|33
1654786710000|2022-06-09 14:58:30|30157.8|30067.8|30151.8|30061.8|30157.8|30067.8|30149.5|30059.5|31
1654786720000|2022-06-09 14:58:40|30153.2|30063.2|30149.5|30059.5|30153.2|30063.2|30145.9|30055.9|32
1654786730000|2022-06-09 14:58:50|30148.2|30058.2|30146.6|30056.6|30150|30060|30143|30053|33
1654786740000|2022-06-09 14:59:00|30146.5|30056.5|30141.6|30051.6|30147.3|30057.3|30135.7|30045.7|34
1654786750000|2022-06-09 14:59:10|30142.7|30052.7|30140.8|30050.8|30149.1|30059.1|30136.4|30046.4|36
1654786760000|2022-06-09 14:59:20|30142.3|30052.3|30141.5|30051.5|30144.2|30054.2|30135.9|30045.9|31
1654786770000|2022-06-09 14:59:30|30143.7|30053.7|30146.9|30056.9|30152.5|30062.5|30139.4|30049.4|29
1654786780000|2022-06-09 14:59:40|30148.5|30058.5|30145.9|30055.9|30149.5|30059.5|30145.9|30055.9|25
1654786790000|2022-06-09 14:59:50|30146.3|30056.3|30141.8|30051.8|30146.3|30056.3|30135.4|30045.4|36
1654786800000|2022-06-09 15:00:00|30141.2|30051.2|30126.1|30036.1|30141.2|30051.2|30124|30034|37
1654786810000|2022-06-09 15:00:10|30125.1|30035.1|30121.5|30031.5|30131.1|30041.1|30121.5|30031.5|34
1654786820000|2022-06-09 15:00:20|30122.3|30032.3|30121.1|30031.1|30122.5|30032.5|30120.9|30030.9|27
1654786830000|2022-06-09 15:00:30|30121.4|30031.4|30118|30028|30122.1|30032.1|30114.4|30024.4|29
1654786840000|2022-06-09 15:00:40|30118.5|30028.5|30120.7|30030.7|30125.5|30035.5|30118.5|30028.5|35
1654786850000|2022-06-09 15:00:50|30119.8|30029.8|30112.6|30022.6|30121.4|30031.4|30110.6|30020.6|32
1654786860000|2022-06-09 15:01:00|30111.8|30021.8|30103.1|30013.1|30112.6|30022.6|30100.7|30010.7|34
1654786870000|2022-06-09 15:01:10|30100.9|30010.9|30096.5|30006.5|30106.3|30016.3|30091.6|30001.6|36
1654786880000|2022-06-09 15:01:20|30097.1|30007.1|30100.5|30010.5|30100.5|30010.5|30096|30006|31
1654786890000|2022-06-09 15:01:30|30100.2|30010.2|30100.8|30010.8|30105.4|30015.4|30094|30004|37
1654786900000|2022-06-09 15:01:40|30098.4|30008.4|30101.2|30011.2|30102.9|30012.9|30096.5|30006.5|40
1654786910000|2022-06-09 15:01:50|30101.9|30011.9|30099.3|30009.3|30103.6|30013.6|30095.7|30005.7|37
1654786920000|2022-06-09 15:02:00|30097.6|30007.6|30104.4|30014.4|30105.4|30015.4|30097.6|30007.6|36
1654786930000|2022-06-09 15:02:10|30103.6|30013.6|30103|30013|30104.7|30014.7|30101.1|30011.1|33
1654786940000|2022-06-09 15:02:20|30102.8|30012.8|30098.5|30008.5|30104|30014|30098.2|30008.2|30
1654786950000|2022-06-09 15:02:30|30098.1|30008.1|30104.7|30014.7|30105.4|30015.4|30098.1|30008.1|34
1654786960000|2022-06-09 15:02:40|30103.2|30013.2|30102|30012|30110.6|30020.6|30101.4|30011.4|35
1654786970000|2022-06-09 15:02:50|30104.9|30014.9|30113.3|30023.3|30114.6|30024.6|30101.5|30011.5|37
1654786980000|2022-06-09 15:03:00|30113.6|30023.6|30111.3|30021.3|30113.6|30023.6|30109.4|30019.4|30
1654786990000|2022-06-09 15:03:10|30111.1|30021.1|30112|30022|30114.4|30024.4|30110.2|30020.2|24
1654787000000|2022-06-09 15:03:20|30111.9|30021.9|30107.6|30017.6|30114.2|30024.2|30106.6|30016.6|29
1654787010000|2022-06-09 15:03:30|30103.2|30013.2|30100.3|30010.3|30107.6|30017.6|30098.8|30008.8|30
1654787020000|2022-06-09 15:03:40|30100.1|30010.1|30101.3|30011.3|30101.7|30011.7|30098.6|30008.6|32
1654787030000|2022-06-09 15:03:50|30100.8|30010.8|30101.8|30011.8|30102.2|30012.2|30097.9|30007.9|36
1654787040000|2022-06-09 15:04:00|30101.2|30011.2|30100.4|30010.4|30101.2|30011.2|30096.1|30006.1|24
1654787050000|2022-06-09 15:04:10|30099.9|30009.9|30096.5|30006.5|30100.4|30010.4|30094.3|30004.3|28
1654787060000|2022-06-09 15:04:20|30096.6|30006.6|30086.7|29996.7|30096.6|30006.6|30082.5|29992.5|33
1654787070000|2022-06-09 15:04:30|30087.6|29997.6|30089.3|29999.3|30091.5|30001.5|30084.7|29994.7|25
1654787080000|2022-06-09 15:04:40|30088.2|29998.2|30087.8|29997.8|30089.9|29999.9|30086.2|29996.2|31
1654787090000|2022-06-09 15:04:50|30086.6|29996.6|30084|29994|30087.4|29997.4|30083.2|29993.2|25
1654787100000|2022-06-09 15:05:00|30088.6|29998.6|30086.5|29996.5|30091.5|30001.5|30082.8|29992.8|34
1654787110000|2022-06-09 15:05:10|30086.1|29996.1|30073.6|29983.6|30089.8|29999.8|30073.6|29983.6|24
1654787120000|2022-06-09 15:05:20|30075.4|29985.4|30071.9|29981.9|30075.7|29985.7|30067.1|29977.1|36
1654787130000|2022-06-09 15:05:30|30074.9|29984.9|30060.1|29970.1|30074.9|29984.9|30054.1|29964.1|34
1654787140000|2022-06-09 15:05:40|30059.1|29969.1|30069.1|29979.1|30069.1|29979.1|30058.6|29968.6|33
1654787150000|2022-06-09 15:05:50|30069.7|29979.7|30086.5|29996.5|30087.8|29997.8|30069.7|29979.7|34
1654787160000|2022-06-09 15:06:00|30086.3|29996.3|30093.6|30003.6|30099.1|30009.1|30085.7|29995.7|34
1654787170000|2022-06-09 15:06:10|30093.3|30003.3|30088.2|29998.2|30097.6|30007.6|30084.6|29994.6|37
1654787180000|2022-06-09 15:06:20|30088.1|29998.1|30088.2|29998.2|30089.9|29999.9|30086.1|29996.1|26
1654787190000|2022-06-09 15:06:30|30089.9|29999.9|30082.9|29992.9|30089.9|29999.9|30081.5|29991.5|31
1654787200000|2022-06-09 15:06:40|30083.6|29993.6|30088.4|29998.4|30088.9|29998.9|30081.7|29991.7|32
1654787210000|2022-06-09 15:06:50|30086.8|29996.8|30091.2|30001.2|30091.2|30001.2|30084.6|29994.6|32
1654787220000|2022-06-09 15:07:00|30091.9|30001.9|30086.4|29996.4|30091.9|30001.9|30084.3|29994.3|20
1654787230000|2022-06-09 15:07:10|30085.5|29995.5|30080.6|29990.6|30092.6|30002.6|30080.6|29990.6|33
1654787240000|2022-06-09 15:07:20|30083|29993|30073.6|29983.6|30085.7|29995.7|30073.5|29983.5|30
1654787250000|2022-06-09 15:07:30|30073.7|29983.7|30071.3|29981.3|30073.7|29983.7|30067.1|29977.1|30
1654787260000|2022-06-09 15:07:40|30068|29978|30065.2|29975.2|30068.8|29978.8|30065.2|29975.2|29
1654787270000|2022-06-09 15:07:50|30064.1|29974.1|30066.5|29976.5|30066.5|29976.5|30059.1|29969.1|32
1654787280000|2022-06-09 15:08:00|30067.1|29977.1|30068.9|29978.9|30071.8|29981.8|30067.1|29977.1|33
1654787290000|2022-06-09 15:08:10|30068.4|29978.4|30071.1|29981.1|30071.3|29981.3|30068.2|29978.2|34
1654787300000|2022-06-09 15:08:20|30071|29981|30066.1|29976.1|30071.8|29981.8|30063.8|29973.8|34
1654787310000|2022-06-09 15:08:30|30066|29976|30067.9|29977.9|30071.5|29981.5|30065.9|29975.9|30
1654787320000|2022-06-09 15:08:40|30067.7|29977.7|30067.5|29977.5|30068.4|29978.4|30064.8|29974.8|29
1654787330000|2022-06-09 15:08:50|30067.4|29977.4|30067.8|29977.8|30068.5|29978.5|30064.7|29974.7|23
1654787340000|2022-06-09 15:09:00|30068.9|29978.9|30078.9|29988.9|30078.9|29988.9|30067.3|29977.3|25
1654787350000|2022-06-09 15:09:10|30076.5|29986.5|30078.2|29988.2|30086.4|29996.4|30075.6|29985.6|36
1654787360000|2022-06-09 15:09:20|30086.3|29996.3|30091.7|30001.7|30100|30010|30081|29991|36
1654787370000|2022-06-09 15:09:30|30093.1|30003.1|30097.3|30007.3|30097.3|30007.3|30092.5|30002.5|30
1654787380000|2022-06-09 15:09:40|30097.1|30007.1|30113|30023|30114.4|30024.4|30096.4|30006.4|33
1654787390000|2022-06-09 15:09:50|30113.5|30023.5|30117.3|30027.3|30117.3|30027.3|30111.7|30021.7|31
1654787400000|2022-06-09 15:10:00|30117.2|30027.2|30105.9|30015.9|30117.2|30027.2|30105.9|30015.9|36
1654787410000|2022-06-09 15:10:10|30106.4|30016.4|30111.4|30021.4|30113.1|30023.1|30105.2|30015.2|32
1654787420000|2022-06-09 15:10:20|30112.5|30022.5|30125|30035|30125|30035|30110.1|30020.1|31
1654787430000|2022-06-09 15:10:30|30126.3|30036.3|30135.5|30045.5|30138.1|30048.1|30126.3|30036.3|36
1654787440000|2022-06-09 15:10:40|30135|30045|30138.3|30048.3|30145.3|30055.3|30135|30045|35
1654787450000|2022-06-09 15:10:50|30139.3|30049.3|30141.4|30051.4|30144.8|30054.8|30139.3|30049.3|36
1654787460000|2022-06-09 15:11:00|30140.6|30050.6|30138|30048|30141.9|30051.9|30134.4|30044.4|36
1654787470000|2022-06-09 15:11:10|30143.1|30053.1|30143.8|30053.8|30146|30056|30140.2|30050.2|37
1654787480000|2022-06-09 15:11:20|30143.1|30053.1|30154|30064|30158.4|30068.4|30142.8|30052.8|26
1654787490000|2022-06-09 15:11:30|30149.9|30059.9|30140.1|30050.1|30157.7|30067.7|30138.3|30048.3|36
1654787500000|2022-06-09 15:11:40|30140.5|30050.5|30146.2|30056.2|30147.7|30057.7|30139.3|30049.3|32
1654787510000|2022-06-09 15:11:50|30146.4|30056.4|30140.7|30050.7|30148.8|30058.8|30140.7|30050.7|33
1654787520000|2022-06-09 15:12:00|30142.7|30052.7|30136.7|30046.7|30142.7|30052.7|30133.8|30043.8|33
1654787530000|2022-06-09 15:12:10|30136.5|30046.5|30142.7|30052.7|30143|30053|30134.6|30044.6|36
1654787540000|2022-06-09 15:12:20|30142.4|30052.4|30135.3|30045.3|30142.9|30052.9|30135.1|30045.1|32
1654787550000|2022-06-09 15:12:30|30135.6|30045.6|30135.3|30045.3|30141.3|30051.3|30133.9|30043.9|32
1654787560000|2022-06-09 15:12:40|30134.6|30044.6|30129.4|30039.4|30136.1|30046.1|30128.8|30038.8|33
1654787570000|2022-06-09 15:12:50|30128.9|30038.9|30114.9|30024.9|30131.2|30041.2|30114.9|30024.9|27
1654787580000|2022-06-09 15:13:00|30115.2|30025.2|30105.7|30015.7|30115.2|30025.2|30105.7|30015.7|26
1654787590000|2022-06-09 15:13:10|30105|30015|30096.7|30006.7|30108.2|30018.2|30093.4|30003.4|31
1654787600000|2022-06-09 15:13:20|30095.3|30005.3|30098.7|30008.7|30100.8|30010.8|30092.7|30002.7|35
1654787610000|2022-06-09 15:13:30|30098.2|30008.2|30098.5|30008.5|30102|30012|30096.4|30006.4|31
1654787620000|2022-06-09 15:13:40|30095.7|30005.7|30100.4|30010.4|30102.1|30012.1|30095.7|30005.7|33
1654787630000|2022-06-09 15:13:50|30100.6|30010.6|30105.1|30015.1|30107.1|30017.1|30100.6|30010.6|35
1654787640000|2022-06-09 15:14:00|30103.2|30013.2|30110.7|30020.7|30114.8|30024.8|30101.1|30011.1|34
1654787650000|2022-06-09 15:14:10|30109.2|30019.2|30115.9|30025.9|30115.9|30025.9|30104.2|30014.2|37
1654787660000|2022-06-09 15:14:20|30117.2|30027.2|30106.9|30016.9|30119|30029|30104.8|30014.8|37
1654787670000|2022-06-09 15:14:30|30106.3|30016.3|30113.4|30023.4|30115.2|30025.2|30104.3|30014.3|31
1654787680000|2022-06-09 15:14:40|30113.7|30023.7|30113.6|30023.6|30116.9|30026.9|30112.9|30022.9|34
1654787690000|2022-06-09 15:14:50|30111.8|30021.8|30119.6|30029.6|30119.6|30029.6|30111.3|30021.3|29
1654787700000|2022-06-09 15:15:00|30117.9|30027.9|30107|30017|30122.9|30032.9|30104.8|30014.8|38
1654787710000|2022-06-09 15:15:10|30107.4|30017.4|30118.7|30028.7|30122.4|30032.4|30107.4|30017.4|33
1654787720000|2022-06-09 15:15:20|30118.1|30028.1|30119.5|30029.5|30126.4|30036.4|30117.7|30027.7|32
1654787730000|2022-06-09 15:15:30|30118.8|30028.8|30114.8|30024.8|30119.2|30029.2|30110.7|30020.7|33
1654787740000|2022-06-09 15:15:40|30114.9|30024.9|30116|30026|30116.6|30026.6|30113|30023|33
1654787750000|2022-06-09 15:15:50|30115.8|30025.8|30113|30023|30121|30031|30112|30022|34
1654787760000|2022-06-09 15:16:00|30113.3|30023.3|30128.9|30038.9|30128.9|30038.9|30113|30023|36
1654787770000|2022-06-09 15:16:10|30128.1|30038.1|30130.8|30040.8|30131.3|30041.3|30126.5|30036.5|36
1654787780000|2022-06-09 15:16:20|30127.4|30037.4|30125.1|30035.1|30127.6|30037.6|30117.9|30027.9|38
1654787790000|2022-06-09 15:16:30|30125.3|30035.3|30125.9|30035.9|30131.7|30041.7|30123.9|30033.9|33
1654787800000|2022-06-09 15:16:40|30126.4|30036.4|30136.3|30046.3|30138|30048|30126.4|30036.4|36
1654787810000|2022-06-09 15:16:50|30136.1|30046.1|30142|30052|30143.9|30053.9|30136.1|30046.1|31
1654787820000|2022-06-09 15:17:00|30141.9|30051.9|30138.9|30048.9|30144.6|30054.6|30138.4|30048.4|29
1654787830000|2022-06-09 15:17:10|30140.7|30050.7|30137.3|30047.3|30145.4|30055.4|30137.3|30047.3|28
1654787840000|2022-06-09 15:17:20|30138.4|30048.4|30135.1|30045.1|30143.2|30053.2|30135.1|30045.1|23
1654787850000|2022-06-09 15:17:30|30133.7|30043.7|30137.3|30047.3|30137.4|30047.4|30133.6|30043.6|29
1654787860000|2022-06-09 15:17:40|30138.1|30048.1|30140.1|30050.1|30142.5|30052.5|30137.6|30047.6|26
1654787870000|2022-06-09 15:17:50|30140.2|30050.2|30137.3|30047.3|30140.4|30050.4|30136.6|30046.6|21
1654787880000|2022-06-09 15:18:00|30137.2|30047.2|30135.7|30045.7|30137.2|30047.2|30134.2|30044.2|13
1654787890000|2022-06-09 15:18:10|30136.3|30046.3|30137.5|30047.5|30138.6|30048.6|30134.7|30044.7|21
1654787900000|2022-06-09 15:18:20|30133.8|30043.8|30133.6|30043.6|30137.5|30047.5|30133.6|30043.6|29
1654787910000|2022-06-09 15:18:30|30134.9|30044.9|30133.6|30043.6|30135.2|30045.2|30132.7|30042.7|18
1654787920000|2022-06-09 15:18:40|30133.3|30043.3|30125.7|30035.7|30134.8|30044.8|30122.4|30032.4|31
1654787930000|2022-06-09 15:18:50|30124.5|30034.5|30132.3|30042.3|30133.2|30043.2|30124.5|30034.5|21
1654787940000|2022-06-09 15:19:00|30128.9|30038.9|30130.7|30040.7|30133.6|30043.6|30122.6|30032.6|32
1654787950000|2022-06-09 15:19:10|30130.6|30040.6|30125.2|30035.2|30130.6|30040.6|30125.2|30035.2|23
1654787960000|2022-06-09 15:19:20|30126.1|30036.1|30129.9|30039.9|30129.9|30039.9|30126.1|30036.1|21
1654787970000|2022-06-09 15:19:30|30130.5|30040.5|30135.8|30045.8|30139.9|30049.9|30130.4|30040.4|29
1654787980000|2022-06-09 15:19:40|30135.7|30045.7|30138.8|30048.8|30138.8|30048.8|30133.7|30043.7|30
1654787990000|2022-06-09 15:19:50|30138.3|30048.3|30141|30051|30144.7|30054.7|30137.7|30047.7|28
1654788000000|2022-06-09 15:20:00|30141.5|30051.5|30138.3|30048.3|30141.5|30051.5|30134.1|30044.1|25
1654788010000|2022-06-09 15:20:10|30138.8|30048.8|30144.1|30054.1|30144.8|30054.8|30137.7|30047.7|31
1654788020000|2022-06-09 15:20:20|30143.7|30053.7|30137.3|30047.3|30144.1|30054.1|30137.3|30047.3|25
1654788030000|2022-06-09 15:20:30|30139.8|30049.8|30141.5|30051.5|30142.2|30052.2|30138.2|30048.2|24
1654788040000|2022-06-09 15:20:40|30141.3|30051.3|30143.5|30053.5|30145|30055|30139|30049|30
1654788050000|2022-06-09 15:20:50|30142.8|30052.8|30143.9|30053.9|30144.4|30054.4|30140.5|30050.5|30
1654788060000|2022-06-09 15:21:00|30144.2|30054.2|30143.5|30053.5|30144.9|30054.9|30141.3|30051.3|28
1654788070000|2022-06-09 15:21:10|30144.9|30054.9|30150.7|30060.7|30158.1|30068.1|30144.9|30054.9|33
1654788080000|2022-06-09 15:21:20|30149.9|30059.9|30149.6|30059.6|30152.4|30062.4|30142.7|30052.7|32
1654788090000|2022-06-09 15:21:30|30148.5|30058.5|30144|30054|30150.2|30060.2|30142.2|30052.2|31
1654788100000|2022-06-09 15:21:40|30144.1|30054.1|30145|30055|30145.3|30055.3|30143.1|30053.1|28
1654788110000|2022-06-09 15:21:50|30144.4|30054.4|30145.7|30055.7|30146.7|30056.7|30144.2|30054.2|23
1654788120000|2022-06-09 15:22:00|30145.6|30055.6|30146.1|30056.1|30146.1|30056.1|30144|30054|28
1654788130000|2022-06-09 15:22:10|30146.5|30056.5|30148|30058|30152.6|30062.6|30145.8|30055.8|35
1654788140000|2022-06-09 15:22:20|30147.9|30057.9|30153.2|30063.2|30154.1|30064.1|30147.9|30057.9|30
1654788150000|2022-06-09 15:22:30|30153.6|30063.6|30156.8|30066.8|30158.7|30068.7|30151.9|30061.9|34
1654788160000|2022-06-09 15:22:40|30157.1|30067.1|30161.6|30071.6|30168|30078|30154.5|30064.5|33
1654788170000|2022-06-09 15:22:50|30161.5|30071.5|30164.6|30074.6|30168.6|30078.6|30153.4|30063.4|34
1654788180000|2022-06-09 15:23:00|30164.5|30074.5|30163.7|30073.7|30173.5|30083.5|30163.6|30073.6|38
1654788190000|2022-06-09 15:23:10|30166.1|30076.1|30163.7|30073.7|30168.3|30078.3|30161|30071|33
1654788200000|2022-06-09 15:23:20|30163.2|30073.2|30154.1|30064.1|30163.7|30073.7|30154.1|30064.1|28
1654788210000|2022-06-09 15:23:30|30153.9|30063.9|30146|30056|30159.1|30069.1|30146|30056|26
1654788220000|2022-06-09 15:23:40|30144.3|30054.3|30154.1|30064.1|30154.1|30064.1|30144.2|30054.2|34
1654788230000|2022-06-09 15:23:50|30154.2|30064.2|30150.1|30060.1|30158.1|30068.1|30148.6|30058.6|35
1654788240000|2022-06-09 15:24:00|30150.2|30060.2|30147.9|30057.9|30153.2|30063.2|30147.5|30057.5|33
1654788250000|2022-06-09 15:24:10|30147.3|30057.3|30158|30068|30159.7|30069.7|30146|30056|39
1654788260000|2022-06-09 15:24:20|30161.8|30071.8|30158.6|30068.6|30161.8|30071.8|30155.2|30065.2|36
1654788270000|2022-06-09 15:24:30|30158.1|30068.1|30155.5|30065.5|30159.9|30069.9|30155|30065|27
1654788280000|2022-06-09 15:24:40|30154.9|30064.9|30162.2|30072.2|30162.2|30072.2|30154.8|30064.8|34
1654788290000|2022-06-09 15:24:50|30162.5|30072.5|30167.3|30077.3|30168.5|30078.5|30161.8|30071.8|31
1654788300000|2022-06-09 15:25:00|30167.6|30077.6|30184.5|30094.5|30189.6|30099.6|30167.1|30077.1|36
1654788310000|2022-06-09 15:25:10|30185.3|30095.3|30180.5|30090.5|30185.5|30095.5|30180.2|30090.2|34
1654788320000|2022-06-09 15:25:20|30179.9|30089.9|30173.1|30083.1|30180.8|30090.8|30171.8|30081.8|33
1654788330000|2022-06-09 15:25:30|30173.3|30083.3|30177.5|30087.5|30186.2|30096.2|30173.3|30083.3|37
1654788340000|2022-06-09 15:25:40|30177|30087|30182|30092|30189.1|30099.1|30175.4|30085.4|34
1654788350000|2022-06-09 15:25:50|30184.5|30094.5|30191.4|30101.4|30194|30104|30181.5|30091.5|37
1654788360000|2022-06-09 15:26:00|30192.2|30102.2|30199.4|30109.4|30200.8|30110.8|30192|30102|33
1654788370000|2022-06-09 15:26:10|30198.7|30108.7|30196.7|30106.7|30201.5|30111.5|30192.2|30102.2|37
1654788380000|2022-06-09 15:26:20|30198.4|30108.4|30206.7|30116.7|30209|30119|30198.2|30108.2|39
1654788390000|2022-06-09 15:26:30|30205.7|30115.7|30198.9|30108.9|30208.1|30118.1|30197.1|30107.1|34
1654788400000|2022-06-09 15:26:40|30199.2|30109.2|30194.6|30104.6|30201.4|30111.4|30193.4|30103.4|33
1654788410000|2022-06-09 15:26:50|30197.4|30107.4|30198.3|30108.3|30198.8|30108.8|30194.2|30104.2|27
1654788420000|2022-06-09 15:27:00|30197.6|30107.6|30201.7|30111.7|30201.7|30111.7|30196.7|30106.7|27
1654788430000|2022-06-09 15:27:10|30203.3|30113.3|30190.2|30100.2|30205.3|30115.3|30190.2|30100.2|35
1654788440000|2022-06-09 15:27:20|30186.6|30096.6|30186.4|30096.4|30186.6|30096.6|30183.4|30093.4|6
1654788450000|2022-06-09 15:27:30|30186.9|30096.9|30187.4|30097.4|30196.9|30106.9|30186.9|30096.9|33
1654788460000|2022-06-09 15:27:40|30187.3|30097.3|30188|30098|30188.8|30098.8|30187.3|30097.3|21
1654788470000|2022-06-09 15:27:50|30188.1|30098.1|30187.6|30097.6|30188.7|30098.7|30186.1|30096.1|23
1654788480000|2022-06-09 15:28:00|30186.5|30096.5|30183.7|30093.7|30186.5|30096.5|30179.8|30089.8|22
1654788490000|2022-06-09 15:28:10|30179.8|30089.8|30175.4|30085.4|30185.1|30095.1|30174|30084|21
1654788500000|2022-06-09 15:28:20|30174.8|30084.8|30179.7|30089.7|30182|30092|30174.8|30084.8|33
1654788510000|2022-06-09 15:28:30|30179.1|30089.1|30176.3|30086.3|30179.8|30089.8|30174.8|30084.8|24
1654788520000|2022-06-09 15:28:40|30176.2|30086.2|30178.7|30088.7|30179.8|30089.8|30176.2|30086.2|26
1654788530000|2022-06-09 15:28:50|30179|30089|30172.5|30082.5|30180.4|30090.4|30172.5|30082.5|19
1654788540000|2022-06-09 15:29:00|30172.4|30082.4|30173.5|30083.5|30175.5|30085.5|30170|30080|27
1654788550000|2022-06-09 15:29:10|30169.5|30079.5|30159.5|30069.5|30172.4|30082.4|30158.8|30068.8|30
1654788560000|2022-06-09 15:29:20|30158.1|30068.1|30157.7|30067.7|30160.2|30070.2|30156|30066|38
1654788570000|2022-06-09 15:29:30|30157.4|30067.4|30162.9|30072.9|30167.1|30077.1|30157.4|30067.4|29
1654788580000|2022-06-09 15:29:40|30162.8|30072.8|30157.1|30067.1|30162.9|30072.9|30155.7|30065.7|27
1654788590000|2022-06-09 15:29:50|30157.5|30067.5|30157.1|30067.1|30158.2|30068.2|30154.2|30064.2|30
1654788600000|2022-06-09 15:30:00|30155.5|30065.5|30147.5|30057.5|30158.2|30068.2|30146|30056|29
1654788610000|2022-06-09 15:30:10|30143.1|30053.1|30147.2|30057.2|30150.5|30060.5|30141.3|30051.3|30
1654788620000|2022-06-09 15:30:20|30150.7|30060.7|30168.1|30078.1|30173.8|30083.8|30150.7|30060.7|34
1654788630000|2022-06-09 15:30:30|30166.4|30076.4|30172.1|30082.1|30176.9|30086.9|30164.7|30074.7|27
1654788640000|2022-06-09 15:30:40|30178.2|30088.2|30188.8|30098.8|30193.1|30103.1|30178.2|30088.2|30
1654788650000|2022-06-09 15:30:50|30190|30100|30179.3|30089.3|30190|30100|30178.6|30088.6|24
1654788660000|2022-06-09 15:31:00|30179.4|30089.4|30183.7|30093.7|30186.6|30096.6|30179.2|30089.2|30
1654788670000|2022-06-09 15:31:10|30181.7|30091.7|30185.1|30095.1|30185.1|30095.1|30180.2|30090.2|34
1654788680000|2022-06-09 15:31:20|30184.5|30094.5|30178.9|30088.9|30186|30096|30178.6|30088.6|25
1654788690000|2022-06-09 15:31:30|30178.6|30088.6|30178.5|30088.5|30181.5|30091.5|30175.7|30085.7|33
1654788700000|2022-06-09 15:31:40|30178.9|30088.9|30181.9|30091.9|30183.3|30093.3|30178.9|30088.9|30
1654788710000|2022-06-09 15:31:50|30182.1|30092.1|30187.7|30097.7|30190.9|30100.9|30182.1|30092.1|36
1654788720000|2022-06-09 15:32:00|30189.4|30099.4|30191.5|30101.5|30197.2|30107.2|30187.5|30097.5|36
1654788730000|2022-06-09 15:32:10|30191.7|30101.7|30195.1|30105.1|30195.9|30105.9|30191.6|30101.6|27
1654788740000|2022-06-09 15:32:20|30195.4|30105.4|30195.8|30105.8|30201.4|30111.4|30193.9|30103.9|34
1654788750000|2022-06-09 15:32:30|30196.1|30106.1|30198.4|30108.4|30200.3|30110.3|30194.9|30104.9|29
1654788760000|2022-06-09 15:32:40|30198.2|30108.2|30202.9|30112.9|30205.1|30115.1|30194.9|30104.9|30
1654788770000|2022-06-09 15:32:50|30203.3|30113.3|30209|30119|30209|30119|30201.1|30111.1|32
1654788780000|2022-06-09 15:33:00|30208.1|30118.1|30210.1|30120.1|30212.8|30122.8|30207.7|30117.7|34
1654788790000|2022-06-09 15:33:10|30210.5|30120.5|30206.3|30116.3|30212.5|30122.5|30206.3|30116.3|35
1654788800000|2022-06-09 15:33:20|30206.9|30116.9|30201.7|30111.7|30206.9|30116.9|30200.7|30110.7|33
1654788810000|2022-06-09 15:33:30|30201.8|30111.8|30200.6|30110.6|30202.7|30112.7|30197|30107|31
1654788820000|2022-06-09 15:33:40|30201.3|30111.3|30196.9|30106.9|30202.3|30112.3|30196.5|30106.5|37
1654788830000|2022-06-09 15:33:50|30197|30107|30196.4|30106.4|30198|30108|30196.1|30106.1|18
1654788840000|2022-06-09 15:34:00|30196.5|30106.5|30197.1|30107.1|30198.7|30108.7|30196.2|30106.2|18
1654788850000|2022-06-09 15:34:10|30196.8|30106.8|30198.4|30108.4|30199.9|30109.9|30195.9|30105.9|18
1654788860000|2022-06-09 15:34:20|30197.1|30107.1|30198.5|30108.5|30203.3|30113.3|30197.1|30107.1|30
1654788870000|2022-06-09 15:34:30|30198.1|30108.1|30195.9|30105.9|30198.5|30108.5|30195|30105|26
1654788880000|2022-06-09 15:34:40|30195.6|30105.6|30196|30106|30198.2|30108.2|30195.1|30105.1|28
1654788890000|2022-06-09 15:34:50|30195.6|30105.6|30195.9|30105.9|30196.9|30106.9|30194|30104|28
1654788900000|2022-06-09 15:35:00|30196|30106|30211.7|30121.7|30211.7|30121.7|30196|30106|33
1654788910000|2022-06-09 15:35:10|30212|30122|30209.5|30119.5|30212.1|30122.1|30207.6|30117.6|32
1654788920000|2022-06-09 15:35:20|30209.3|30119.3|30210.2|30120.2|30210.2|30120.2|30209|30119|25
1654788930000|2022-06-09 15:35:30|30210.1|30120.1|30211.3|30121.3|30212.7|30122.7|30210.1|30120.1|29
1654788940000|2022-06-09 15:35:40|30211.2|30121.2|30218.3|30128.3|30218.3|30128.3|30211.1|30121.1|26
1654788950000|2022-06-09 15:35:50|30218.2|30128.2|30222.8|30132.8|30223.1|30133.1|30216.3|30126.3|30
1654788960000|2022-06-09 15:36:00|30222.2|30132.2|30225.5|30135.5|30226.8|30136.8|30222.2|30132.2|30
1654788970000|2022-06-09 15:36:10|30225.4|30135.4|30217.4|30127.4|30225.6|30135.6|30216.4|30126.4|29
1654788980000|2022-06-09 15:36:20|30217.2|30127.2|30219.3|30129.3|30219.3|30129.3|30215.8|30125.8|33
1654788990000|2022-06-09 15:36:30|30218.8|30128.8|30217.2|30127.2|30220|30130|30215|30125|36
1654789000000|2022-06-09 15:36:40|30216.4|30126.4|30221.1|30131.1|30221.1|30131.1|30214.5|30124.5|35
1654789010000|2022-06-09 15:36:50|30220.1|30130.1|30227.4|30137.4|30227.4|30137.4|30219.8|30129.8|38
1654789020000|2022-06-09 15:37:00|30227.3|30137.3|30236.4|30146.4|30238.6|30148.6|30226.6|30136.6|34
1654789030000|2022-06-09 15:37:10|30236.2|30146.2|30243.7|30153.7|30244.6|30154.6|30234.7|30144.7|35
1654789040000|2022-06-09 15:37:20|30243.8|30153.8|30237.3|30147.3|30244.7|30154.7|30234.9|30144.9|32
1654789050000|2022-06-09 15:37:30|30236.9|30146.9|30243.4|30153.4|30244.6|30154.6|30236.9|30146.9|30
1654789060000|2022-06-09 15:37:40|30243.1|30153.1|30244.4|30154.4|30245|30155|30240.3|30150.3|24
1654789070000|2022-06-09 15:37:50|30245.4|30155.4|30255.4|30165.4|30256.1|30166.1|30244.2|30154.2|30
1654789080000|2022-06-09 15:38:00|30255.9|30165.9|30255.4|30165.4|30256.2|30166.2|30248.9|30158.9|32
1654789090000|2022-06-09 15:38:10|30253.6|30163.6|30255|30165|30258.7|30168.7|30251.4|30161.4|35
1654789100000|2022-06-09 15:38:20|30254.8|30164.8|30261.3|30171.3|30263.1|30173.1|30254.8|30164.8|27
1654789110000|2022-06-09 15:38:30|30260.8|30170.8|30265.8|30175.8|30265.8|30175.8|30260.1|30170.1|26
1654789120000|2022-06-09 15:38:40|30265|30175|30281|30191|30282.7|30192.7|30265|30175|36
1654789130000|2022-06-09 15:38:50|30280.8|30190.8|30289.1|30199.1|30293|30203|30280.8|30190.8|35
1654789140000|2022-06-09 15:39:00|30288.7|30198.7|30273.7|30183.7|30289.9|30199.9|30273.6|30183.6|37
1654789150000|2022-06-09 15:39:10|30273.5|30183.5|30268|30178|30273.5|30183.5|30263.6|30173.6|36
1654789160000|2022-06-09 15:39:20|30269.1|30179.1|30267.2|30177.2|30269.1|30179.1|30262.9|30172.9|29
1654789170000|2022-06-09 15:39:30|30266.9|30176.9|30273.3|30183.3|30274.8|30184.8|30265.1|30175.1|29
1654789180000|2022-06-09 15:39:40|30272.4|30182.4|30269.1|30179.1|30274.7|30184.7|30269.1|30179.1|35
1654789190000|2022-06-09 15:39:50|30269.3|30179.3|30273.4|30183.4|30273.7|30183.7|30268.6|30178.6|29
1654789200000|2022-06-09 15:40:00|30273.1|30183.1|30285.4|30195.4|30285.4|30195.4|30273.1|30183.1|30
1654789210000|2022-06-09 15:40:10|30286.9|30196.9|30283.4|30193.4|30290.7|30200.7|30281.4|30191.4|37
1654789220000|2022-06-09 15:40:20|30283.2|30193.2|30292.1|30202.1|30292.1|30202.1|30282.7|30192.7|31
1654789230000|2022-06-09 15:40:30|30292.2|30202.2|30277.3|30187.3|30293.2|30203.2|30277.3|30187.3|32
1654789240000|2022-06-09 15:40:40|30277.2|30187.2|30273.1|30183.1|30277.4|30187.4|30273.1|30183.1|31
1654789250000|2022-06-09 15:40:50|30273.4|30183.4|30282|30192|30282.5|30192.5|30273.4|30183.4|29
1654789260000|2022-06-09 15:41:00|30281.9|30191.9|30281.7|30191.7|30283.2|30193.2|30281.2|30191.2|33
1654789270000|2022-06-09 15:41:10|30282.8|30192.8|30292.3|30202.3|30294|30204|30281.8|30191.8|30
1654789280000|2022-06-09 15:41:20|30292|30202|30290.6|30200.6|30294.2|30204.2|30286.2|30196.2|33
1654789290000|2022-06-09 15:41:30|30290.9|30200.9|30294.2|30204.2|30295.2|30205.2|30288.9|30198.9|30
1654789300000|2022-06-09 15:41:40|30294.3|30204.3|30295.4|30205.4|30297.7|30207.7|30292.1|30202.1|34
1654789310000|2022-06-09 15:41:50|30294.9|30204.9|30287.1|30197.1|30297.7|30207.7|30285.7|30195.7|35
1654789320000|2022-06-09 15:42:00|30288|30198|30293.8|30203.8|30295.3|30205.3|30288|30198|36
1654789330000|2022-06-09 15:42:10|30293.9|30203.9|30297.7|30207.7|30299.7|30209.7|30293.7|30203.7|27
1654789340000|2022-06-09 15:42:20|30293.9|30203.9|30342|30252|30349.6|30259.6|30292.9|30202.9|37
1654789350000|2022-06-09 15:42:30|30342.1|30252.1|30350.4|30260.4|30358.4|30268.4|30336.1|30246.1|33
1654789360000|2022-06-09 15:42:40|30351.5|30261.5|30355.5|30265.5|30356.7|30266.7|30350|30260|37
1654789370000|2022-06-09 15:42:50|30354.2|30264.2|30364|30274|30369.4|30279.4|30353.6|30263.6|35
1654789380000|2022-06-09 15:43:00|30364.1|30274.1|30372.8|30282.8|30374.2|30284.2|30363.1|30273.1|39
1654789390000|2022-06-09 15:43:10|30372.3|30282.3|30401.3|30311.3|30401.3|30311.3|30372.3|30282.3|37
1654789400000|2022-06-09 15:43:20|30401.7|30311.7|30402.3|30312.3|30409.8|30319.8|30400.8|30310.8|36
1654789410000|2022-06-09 15:43:30|30401.5|30311.5|30386.3|30296.3|30402.7|30312.7|30382.6|30292.6|37
1654789420000|2022-06-09 15:43:40|30386.7|30296.7|30394|30304|30395.1|30305.1|30382.3|30292.3|32
1654789430000|2022-06-09 15:43:50|30393.9|30303.9|30387.8|30297.8|30395.1|30305.1|30385.1|30295.1|34
1654789440000|2022-06-09 15:44:00|30387.7|30297.7|30375.6|30285.6|30387.7|30297.7|30374.3|30284.3|34
1654789450000|2022-06-09 15:44:10|30375.1|30285.1|30355.2|30265.2|30375.1|30285.1|30355.2|30265.2|36
1654789460000|2022-06-09 15:44:20|30354.9|30264.9|30349.7|30259.7|30354.9|30264.9|30349.7|30259.7|36
1654789470000|2022-06-09 15:44:30|30350|30260|30346|30256|30352.6|30262.6|30346|30256|31
1654789480000|2022-06-09 15:44:40|30347.4|30257.4|30345.2|30255.2|30347.6|30257.6|30344.5|30254.5|28
1654789490000|2022-06-09 15:44:50|30345.1|30255.1|30343.1|30253.1|30345.4|30255.4|30343.1|30253.1|32
1654789500000|2022-06-09 15:45:00|30343|30253|30318.3|30228.3|30344.5|30254.5|30318.3|30228.3|36
1654789510000|2022-06-09 15:45:10|30317.9|30227.9|30308.9|30218.9|30318.8|30228.8|30308.4|30218.4|30
1654789520000|2022-06-09 15:45:20|30309.4|30219.4|30322|30232|30322|30232|30309.4|30219.4|35
1654789530000|2022-06-09 15:45:30|30323|30233|30332.5|30242.5|30332.8|30242.8|30323|30233|30
1654789540000|2022-06-09 15:45:40|30331.5|30241.5|30327.9|30237.9|30331.5|30241.5|30325.1|30235.1|34
1654789550000|2022-06-09 15:45:50|30328.2|30238.2|30318.5|30228.5|30328.4|30238.4|30318.5|30228.5|25
1654789560000|2022-06-09 15:46:00|30319.1|30229.1|30322.3|30232.3|30322.9|30232.9|30318|30228|32
1654789570000|2022-06-09 15:46:10|30322.4|30232.4|30321.6|30231.6|30323|30233|30318.9|30228.9|33
1654789580000|2022-06-09 15:46:20|30321.5|30231.5|30316.9|30226.9|30323.3|30233.3|30315.5|30225.5|31
1654789590000|2022-06-09 15:46:30|30316.2|30226.2|30303.5|30213.5|30316.2|30226.2|30303.5|30213.5|30
1654789600000|2022-06-09 15:46:40|30299.6|30209.6|30286.3|30196.3|30300.2|30210.2|30285.9|30195.9|39
1654789610000|2022-06-09 15:46:50|30286.1|30196.1|30285.5|30195.5|30288.9|30198.9|30284.2|30194.2|32
1654789620000|2022-06-09 15:47:00|30286.2|30196.2|30293.3|30203.3|30297.8|30207.8|30285.3|30195.3|36
1654789630000|2022-06-09 15:47:10|30293.2|30203.2|30293.6|30203.6|30293.6|30203.6|30288.9|30198.9|31
1654789640000|2022-06-09 15:47:20|30293.9|30203.9|30293.5|30203.5|30294.8|30204.8|30292.5|30202.5|22
1654789650000|2022-06-09 15:47:30|30293.6|30203.6|30295.8|30205.8|30296.5|30206.5|30292.7|30202.7|27
1654789660000|2022-06-09 15:47:40|30295.9|30205.9|30302.4|30212.4|30302.4|30212.4|30295.9|30205.9|29
1654789670000|2022-06-09 15:47:50|30303.4|30213.4|30299.8|30209.8|30306.6|30216.6|30298.9|30208.9|28
1654789680000|2022-06-09 15:48:00|30298.3|30208.3|30290.4|30200.4|30299.7|30209.7|30285.5|30195.5|31
1654789690000|2022-06-09 15:48:10|30287.8|30197.8|30276.1|30186.1|30289.9|30199.9|30273.5|30183.5|29
1654789700000|2022-06-09 15:48:20|30277.4|30187.4|30266.7|30176.7|30278.9|30188.9|30264.2|30174.2|36
1654789710000|2022-06-09 15:48:30|30265.1|30175.1|30266.7|30176.7|30266.7|30176.7|30256.5|30166.5|35
1654789720000|2022-06-09 15:48:40|30268.1|30178.1|30256|30166|30272|30182|30256|30166|36
1654789730000|2022-06-09 15:48:50|30256.2|30166.2|30251.1|30161.1|30256.2|30166.2|30247.9|30157.9|24
1654789740000|2022-06-09 15:49:00|30251.7|30161.7|30251.4|30161.4|30255.5|30165.5|30251.4|30161.4|26
1654789750000|2022-06-09 15:49:10|30251.5|30161.5|30254|30164|30254.6|30164.6|30251.2|30161.2|28
1654789760000|2022-06-09 15:49:20|30254.6|30164.6|30249.2|30159.2|30254.6|30164.6|30248.6|30158.6|24
1654789770000|2022-06-09 15:49:30|30248.8|30158.8|30252.8|30162.8|30252.8|30162.8|30248|30158|23
1654789780000|2022-06-09 15:49:40|30252.9|30162.9|30249.5|30159.5|30253.2|30163.2|30247.1|30157.1|22
1654789790000|2022-06-09 15:49:50|30249|30159|30241.8|30151.8|30249|30159|30241.7|30151.7|19
1654789800000|2022-06-09 15:50:00|30244|30154|30231.4|30141.4|30244|30154|30230.4|30140.4|21
1654789810000|2022-06-09 15:50:10|30232.3|30142.3|30228.4|30138.4|30233.7|30143.7|30226|30136|18
1654789820000|2022-06-09 15:50:20|30230.5|30140.5|30229.5|30139.5|30235.1|30145.1|30226.6|30136.6|22
1654789830000|2022-06-09 15:50:30|30235.1|30145.1|30229.5|30139.5|30235.1|30145.1|30225.7|30135.7|18
1654789840000|2022-06-09 15:50:40|30235.1|30145.1|30231.4|30141.4|30235.1|30145.1|30214.9|30124.9|33
1654789850000|2022-06-09 15:50:50|30231.8|30141.8|30227.6|30137.6|30233.4|30143.4|30225|30135|31
1654789860000|2022-06-09 15:51:00|30227.8|30137.8|30232.3|30142.3|30233.2|30143.2|30224.9|30134.9|33
1654789870000|2022-06-09 15:51:10|30235.8|30145.8|30253|30163|30253|30163|30235.8|30145.8|34
1654789880000|2022-06-09 15:51:20|30252.4|30162.4|30270.8|30180.8|30275.6|30185.6|30252.4|30162.4|34
1654789890000|2022-06-09 15:51:30|30266.4|30176.4|30268.2|30178.2|30271.1|30181.1|30264.7|30174.7|33
1654789900000|2022-06-09 15:51:40|30268|30178|30267.7|30177.7|30271.6|30181.6|30267.1|30177.1|33
1654789910000|2022-06-09 15:51:50|30270.2|30180.2|30268.2|30178.2|30270.2|30180.2|30266.8|30176.8|28
1654789920000|2022-06-09 15:52:00|30268.7|30178.7|30286.1|30196.1|30286.6|30196.6|30268.7|30178.7|34
1654789930000|2022-06-09 15:52:10|30283.5|30193.5|30297.9|30207.9|30298.3|30208.3|30282.8|30192.8|23
1654789940000|2022-06-09 15:52:20|30293.6|30203.6|30295.6|30205.6|30301.7|30211.7|30293.6|30203.6|36
1654789950000|2022-06-09 15:52:30|30294.3|30204.3|30295.1|30205.1|30295.9|30205.9|30294.3|30204.3|23
1654789960000|2022-06-09 15:52:40|30295|30205|30279.5|30189.5|30295.6|30205.6|30279|30189|29
1654789970000|2022-06-09 15:52:50|30279.3|30189.3|30296.7|30206.7|30297.5|30207.5|30279.3|30189.3|30
1654789980000|2022-06-09 15:53:00|30296.4|30206.4|30291.5|30201.5|30297.3|30207.3|30289|30199|30
1654789990000|2022-06-09 15:53:10|30291.6|30201.6|30293.2|30203.2|30296.5|30206.5|30291.5|30201.5|26
1654790000000|2022-06-09 15:53:20|30293.8|30203.8|30303.5|30213.5|30303.5|30213.5|30293.2|30203.2|29
1654790010000|2022-06-09 15:53:30|30302.5|30212.5|30301.3|30211.3|30303|30213|30300.1|30210.1|30
1654790020000|2022-06-09 15:53:40|30300.2|30210.2|30298.6|30208.6|30300.4|30210.4|30292.8|30202.8|35
1654790030000|2022-06-09 15:53:50|30300.8|30210.8|30320.9|30230.9|30320.9|30230.9|30300|30210|35
1654790040000|2022-06-09 15:54:00|30322.3|30232.3|30314.7|30224.7|30322.8|30232.8|30312.5|30222.5|37
1654790050000|2022-06-09 15:54:10|30313.3|30223.3|30309.4|30219.4|30320.8|30230.8|30309.4|30219.4|34
1654790060000|2022-06-09 15:54:20|30306.2|30216.2|30309.3|30219.3|30309.8|30219.8|30304.8|30214.8|32
1654790070000|2022-06-09 15:54:30|30309.7|30219.7|30310.8|30220.8|30312|30222|30308.3|30218.3|28
1654790080000|2022-06-09 15:54:40|30310.7|30220.7|30318|30228|30321.7|30231.7|30308.9|30218.9|29
1654790090000|2022-06-09 15:54:50|30317.6|30227.6|30329.2|30239.2|30332.6|30242.6|30317.6|30227.6|32
1654790100000|2022-06-09 15:55:00|30325.5|30235.5|30340.2|30250.2|30343.4|30253.4|30322.3|30232.3|36
1654790110000|2022-06-09 15:55:10|30339.4|30249.4|30347|30257|30354.7|30264.7|30339.4|30249.4|39
1654790120000|2022-06-09 15:55:20|30347.2|30257.2|30345.1|30255.1|30353.2|30263.2|30343|30253|36
1654790130000|2022-06-09 15:55:30|30345.3|30255.3|30340.2|30250.2|30345.7|30255.7|30333.2|30243.2|36
1654790140000|2022-06-09 15:55:40|30340.4|30250.4|30347.5|30257.5|30348.6|30258.6|30340|30250|33
1654790150000|2022-06-09 15:55:50|30347.7|30257.7|30351.8|30261.8|30353.5|30263.5|30347.6|30257.6|36
1654790160000|2022-06-09 15:56:00|30351.1|30261.1|30348.6|30258.6|30352|30262|30347.3|30257.3|29
1654790170000|2022-06-09 15:56:10|30348.9|30258.9|30350.5|30260.5|30352.3|30262.3|30348.7|30258.7|37
1654790180000|2022-06-09 15:56:20|30350|30260|30359.5|30269.5|30362.8|30272.8|30349.3|30259.3|38
1654790190000|2022-06-09 15:56:30|30360.5|30270.5|30364.6|30274.6|30364.8|30274.8|30354.9|30264.9|31
1654790200000|2022-06-09 15:56:40|30363.1|30273.1|30357.5|30267.5|30363.1|30273.1|30357.1|30267.1|35
1654790210000|2022-06-09 15:56:50|30355.2|30265.2|30346.9|30256.9|30356.5|30266.5|30346.6|30256.6|36
1654790220000|2022-06-09 15:57:00|30345.7|30255.7|30350.7|30260.7|30352|30262|30343.3|30253.3|31
1654790230000|2022-06-09 15:57:10|30348.8|30258.8|30353.1|30263.1|30353.1|30263.1|30346.4|30256.4|30
1654790240000|2022-06-09 15:57:20|30350.7|30260.7|30356.7|30266.7|30361|30271|30350.7|30260.7|33
1654790250000|2022-06-09 15:57:30|30357.4|30267.4|30364.5|30274.5|30366.9|30276.9|30357.4|30267.4|30
1654790260000|2022-06-09 15:57:40|30363.7|30273.7|30352.4|30262.4|30364.7|30274.7|30351.8|30261.8|31
1654790270000|2022-06-09 15:57:50|30351.5|30261.5|30346.4|30256.4|30352.4|30262.4|30346.3|30256.3|36
1654790280000|2022-06-09 15:58:00|30346.8|30256.8|30350.5|30260.5|30353.7|30263.7|30346.1|30256.1|35
1654790290000|2022-06-09 15:58:10|30351.4|30261.4|30344|30254|30353.4|30263.4|30344|30254|29
1654790300000|2022-06-09 15:58:20|30344.3|30254.3|30338.1|30248.1|30346.8|30256.8|30338.1|30248.1|32
1654790310000|2022-06-09 15:58:30|30338|30248|30322.9|30232.9|30338.3|30248.3|30322.8|30232.8|30
1654790320000|2022-06-09 15:58:40|30322|30232|30306.1|30216.1|30323.1|30233.1|30305.9|30215.9|36
1654790330000|2022-06-09 15:58:50|30306.9|30216.9|30301.8|30211.8|30307|30217|30301.8|30211.8|34
1654790340000|2022-06-09 15:59:00|30302.5|30212.5|30311.3|30221.3|30312.9|30222.9|30299.1|30209.1|29
1654790350000|2022-06-09 15:59:10|30309.9|30219.9|30331.3|30241.3|30342.5|30252.5|30309.9|30219.9|36
1654790360000|2022-06-09 15:59:20|30330.6|30240.6|30328.3|30238.3|30332.6|30242.6|30325.3|30235.3|40
1654790370000|2022-06-09 15:59:30|30328.5|30238.5|30329.6|30239.6|30330.5|30240.5|30327.9|30237.9|33
1654790380000|2022-06-09 15:59:40|30329.4|30239.4|30337.1|30247.1|30340|30250|30328|30238|31
1654790390000|2022-06-09 15:59:50|30337|30247|30328.2|30238.2|30337.9|30247.9|30328.2|30238.2|30
1654790400000|2022-06-09 16:00:00|30328.4|30238.4|30325.2|30235.2|30328.7|30238.7|30322.7|30232.7|34
1654790410000|2022-06-09 16:00:10|30324.9|30234.9|30332.3|30242.3|30332.3|30242.3|30324.5|30234.5|32
1654790420000|2022-06-09 16:00:20|30329.6|30239.6|30337|30247|30337|30247|30329.5|30239.5|33
1654790430000|2022-06-09 16:00:30|30335.5|30245.5|30338.2|30248.2|30338.4|30248.4|30329.6|30239.6|33
1654790440000|2022-06-09 16:00:40|30339.5|30249.5|30344.6|30254.6|30345.3|30255.3|30338.3|30248.3|35
1654790450000|2022-06-09 16:00:50|30343.9|30253.9|30346.4|30256.4|30346.9|30256.9|30342.2|30252.2|26
1654790460000|2022-06-09 16:01:00|30346.9|30256.9|30338|30248|30347|30257|30336.6|30246.6|34
1654790470000|2022-06-09 16:01:10|30337.6|30247.6|30329.9|30239.9|30345.2|30255.2|30329.9|30239.9|37
1654790480000|2022-06-09 16:01:20|30332.2|30242.2|30343.4|30253.4|30346.4|30256.4|30331.7|30241.7|37
1654790490000|2022-06-09 16:01:30|30341.9|30251.9|30342.3|30252.3|30344.9|30254.9|30338.3|30248.3|36
1654790500000|2022-06-09 16:01:40|30343.2|30253.2|30342.2|30252.2|30343.4|30253.4|30341.5|30251.5|31
1654790510000|2022-06-09 16:01:50|30342.7|30252.7|30349.6|30259.6|30353.4|30263.4|30342.4|30252.4|32
1654790520000|2022-06-09 16:02:00|30348.8|30258.8|30334.5|30244.5|30352.1|30262.1|30334.3|30244.3|36
1654790530000|2022-06-09 16:02:10|30334.3|30244.3|30315.2|30225.2|30334.3|30244.3|30315.2|30225.2|31
1654790540000|2022-06-09 16:02:20|30317|30227|30314.1|30224.1|30320.4|30230.4|30314.1|30224.1|35
1654790550000|2022-06-09 16:02:30|30314|30224|30317|30227|30319.6|30229.6|30304.5|30214.5|35
1654790560000|2022-06-09 16:02:40|30318.7|30228.7|30319.4|30229.4|30321.4|30231.4|30318.1|30228.1|30
1654790570000|2022-06-09 16:02:50|30319.9|30229.9|30314.2|30224.2|30320.4|30230.4|30314.2|30224.2|30
1654790580000|2022-06-09 16:03:00|30313.8|30223.8|30313.2|30223.2|30313.9|30223.9|30311.3|30221.3|26
1654790590000|2022-06-09 16:03:10|30314|30224|30308.8|30218.8|30320.5|30230.5|30308.8|30218.8|29
1654790600000|2022-06-09 16:03:20|30309|30219|30301.6|30211.6|30310.1|30220.1|30301.6|30211.6|8
1654790610000|2022-06-09 16:03:30|30303.5|30213.5|30306.3|30216.3|30306.9|30216.9|30301.6|30211.6|31
1654790620000|2022-06-09 16:03:40|30304.2|30214.2|30295.6|30205.6|30304.2|30214.2|30294.6|30204.6|20
1654790630000|2022-06-09 16:03:50|30295.2|30205.2|30283.6|30193.6|30295.8|30205.8|30279.7|30189.7|27
1654790640000|2022-06-09 16:04:00|30282.5|30192.5|30269.4|30179.4|30282.5|30192.5|30264.4|30174.4|37
1654790650000|2022-06-09 16:04:10|30273.1|30183.1|30267.7|30177.7|30276.9|30186.9|30266.9|30176.9|36
1654790660000|2022-06-09 16:04:20|30267.8|30177.8|30267.9|30177.9|30270.4|30180.4|30266.8|30176.8|31
1654790670000|2022-06-09 16:04:30|30267.8|30177.8|30284|30194|30288.3|30198.3|30267.8|30177.8|34
1654790680000|2022-06-09 16:04:40|30284.6|30194.6|30297.4|30207.4|30300.9|30210.9|30284.6|30194.6|36
1654790690000|2022-06-09 16:04:50|30298.1|30208.1|30295.7|30205.7|30298.6|30208.6|30295.4|30205.4|32
1654790700000|2022-06-09 16:05:00|30295.5|30205.5|30308.6|30218.6|30308.7|30218.7|30294.2|30204.2|33
1654790710000|2022-06-09 16:05:10|30308.9|30218.9|30304.4|30214.4|30308.9|30218.9|30301.5|30211.5|22
1654790720000|2022-06-09 16:05:20|30301.6|30211.6|30297.7|30207.7|30302.9|30212.9|30297.7|30207.7|25
1654790730000|2022-06-09 16:05:30|30296.9|30206.9|30291.5|30201.5|30296.9|30206.9|30291.5|30201.5|18
1654790740000|2022-06-09 16:05:40|30292.5|30202.5|30275.9|30185.9|30292.5|30202.5|30271.7|30181.7|28
1654790750000|2022-06-09 16:05:50|30276.1|30186.1|30268.7|30178.7|30276.1|30186.1|30268.2|30178.2|27
1654790760000|2022-06-09 16:06:00|30268.8|30178.8|30251.6|30161.6|30270.6|30180.6|30251.6|30161.6|29
1654790770000|2022-06-09 16:06:10|30247.3|30157.3|30234|30144|30249.1|30159.1|30231.8|30141.8|34
1654790780000|2022-06-09 16:06:20|30232.1|30142.1|30225.2|30135.2|30235.4|30145.4|30223.7|30133.7|32
1654790790000|2022-06-09 16:06:30|30225.9|30135.9|30232.1|30142.1|30233.5|30143.5|30225.8|30135.8|34
1654790800000|2022-06-09 16:06:40|30231.9|30141.9|30236.7|30146.7|30241.6|30151.6|30230.8|30140.8|35
1654790810000|2022-06-09 16:06:50|30234.7|30144.7|30230.9|30140.9|30237.2|30147.2|30228|30138|37
1654790820000|2022-06-09 16:07:00|30231|30141|30225.4|30135.4|30237.8|30147.8|30224.6|30134.6|37
1654790830000|2022-06-09 16:07:10|30225.2|30135.2|30224.9|30134.9|30232.9|30142.9|30224.9|30134.9|26
1654790840000|2022-06-09 16:07:20|30225.4|30135.4|30217.5|30127.5|30230.4|30140.4|30217.5|30127.5|19
1654790850000|2022-06-09 16:07:30|30217.4|30127.4|30222.2|30132.2|30222.2|30132.2|30217.4|30127.4|20
1654790860000|2022-06-09 16:07:40|30220.6|30130.6|30221|30131|30221.6|30131.6|30219|30129|19
1654790870000|2022-06-09 16:07:50|30220.1|30130.1|30226.4|30136.4|30229.5|30139.5|30220.1|30130.1|29
1654790880000|2022-06-09 16:08:00|30226.2|30136.2|30245.5|30155.5|30246.7|30156.7|30225.5|30135.5|34
1654790890000|2022-06-09 16:08:10|30243.4|30153.4|30242.1|30152.1|30244.9|30154.9|30239.7|30149.7|32
1654790900000|2022-06-09 16:08:20|30242.7|30152.7|30251.2|30161.2|30254.6|30164.6|30242.7|30152.7|38
1654790910000|2022-06-09 16:08:30|30251.4|30161.4|30239.3|30149.3|30254.4|30164.4|30239.3|30149.3|32
1654790920000|2022-06-09 16:08:40|30240.1|30150.1|30243.3|30153.3|30243.3|30153.3|30236.3|30146.3|27
1654790930000|2022-06-09 16:08:50|30242.9|30152.9|30244.5|30154.5|30245.3|30155.3|30241.8|30151.8|18
1654790940000|2022-06-09 16:09:00|30244.3|30154.3|30247.5|30157.5|30249.5|30159.5|30243.8|30153.8|28
1654790950000|2022-06-09 16:09:10|30247.1|30157.1|30250.9|30160.9|30252.8|30162.8|30246.3|30156.3|22
1654790960000|2022-06-09 16:09:20|30251.2|30161.2|30255.9|30165.9|30256.6|30166.6|30250.8|30160.8|22
1654790970000|2022-06-09 16:09:30|30256.1|30166.1|30254.7|30164.7|30258.2|30168.2|30251.3|30161.3|32
1654790980000|2022-06-09 16:09:40|30254.6|30164.6|30251.4|30161.4|30254.6|30164.6|30248.6|30158.6|27
1654790990000|2022-06-09 16:09:50|30251.5|30161.5|30251.9|30161.9|30252.6|30162.6|30250.8|30160.8|13
1654791000000|2022-06-09 16:10:00|30251.6|30161.6|30252.5|30162.5|30254.9|30164.9|30250.1|30160.1|31
1654791010000|2022-06-09 16:10:10|30252.6|30162.6|30255.3|30165.3|30256.2|30166.2|30251.8|30161.8|34
1654791020000|2022-06-09 16:10:20|30255.1|30165.1|30246.2|30156.2|30255.9|30165.9|30244.7|30154.7|28
1654791030000|2022-06-09 16:10:30|30244.7|30154.7|30244.5|30154.5|30247.4|30157.4|30242.8|30152.8|27
1654791040000|2022-06-09 16:10:40|30244.7|30154.7|30239|30149|30246.1|30156.1|30238.9|30148.9|29
1654791050000|2022-06-09 16:10:50|30238.9|30148.9|30230.6|30140.6|30239.6|30149.6|30230.6|30140.6|25
1654791060000|2022-06-09 16:11:00|30234.1|30144.1|30224.9|30134.9|30234.1|30144.1|30221.9|30131.9|30
1654791070000|2022-06-09 16:11:10|30225.1|30135.1|30214.1|30124.1|30226.2|30136.2|30214.1|30124.1|38
1654791080000|2022-06-09 16:11:20|30206.7|30116.7|30219.4|30129.4|30220|30130|30203.1|30113.1|36
1654791090000|2022-06-09 16:11:30|30219.2|30129.2|30217.8|30127.8|30222.7|30132.7|30217.8|30127.8|31
1654791100000|2022-06-09 16:11:40|30216.6|30126.6|30217|30127|30217.9|30127.9|30214|30124|32
1654791110000|2022-06-09 16:11:50|30214.8|30124.8|30217.7|30127.7|30217.7|30127.7|30213.6|30123.6|23
1654791120000|2022-06-09 16:12:00|30216.8|30126.8|30219.5|30129.5|30219.5|30129.5|30216.8|30126.8|14
1654791130000|2022-06-09 16:12:10|30219|30129|30226|30136|30226.5|30136.5|30218.6|30128.6|33
1654791140000|2022-06-09 16:12:20|30225.8|30135.8|30224.3|30134.3|30226.3|30136.3|30224.2|30134.2|23
1654791150000|2022-06-09 16:12:30|30222.3|30132.3|30216.7|30126.7|30227.1|30137.1|30216.7|30126.7|27
1654791160000|2022-06-09 16:12:40|30216.5|30126.5|30220|30130|30220.1|30130.1|30213.1|30123.1|38
1654791170000|2022-06-09 16:12:50|30219.5|30129.5|30221|30131|30222.9|30132.9|30219|30129|30
1654791180000|2022-06-09 16:13:00|30220.6|30130.6|30216.4|30126.4|30222.6|30132.6|30216.4|30126.4|28
1654791190000|2022-06-09 16:13:10|30216.7|30126.7|30206.4|30116.4|30218.6|30128.6|30205.8|30115.8|29
1654791200000|2022-06-09 16:13:20|30207.3|30117.3|30218.9|30128.9|30220.5|30130.5|30207.1|30117.1|34
1654791210000|2022-06-09 16:13:30|30218.4|30128.4|30221.6|30131.6|30221.6|30131.6|30213.3|30123.3|32
1654791220000|2022-06-09 16:13:40|30221.7|30131.7|30214.1|30124.1|30221.7|30131.7|30213.3|30123.3|33
1654791230000|2022-06-09 16:13:50|30214.9|30124.9|30218.7|30128.7|30221.8|30131.8|30214.9|30124.9|30
1654791240000|2022-06-09 16:14:00|30217.9|30127.9|30223|30133|30223.9|30133.9|30217.9|30127.9|28
1654791250000|2022-06-09 16:14:10|30222.7|30132.7|30227|30137|30227.9|30137.9|30222.3|30132.3|33
1654791260000|2022-06-09 16:14:20|30225.2|30135.2|30231.1|30141.1|30235.9|30145.9|30225.2|30135.2|27
1654791270000|2022-06-09 16:14:30|30231|30141|30235.5|30145.5|30236.1|30146.1|30230.4|30140.4|32
1654791280000|2022-06-09 16:14:40|30236.3|30146.3|30234.6|30144.6|30236.3|30146.3|30234.6|30144.6|28
1654791290000|2022-06-09 16:14:50|30234.7|30144.7|30232.2|30142.2|30234.9|30144.9|30232.2|30142.2|12
1654791300000|2022-06-09 16:15:00|30231.6|30141.6|30226.5|30136.5|30231.6|30141.6|30225.9|30135.9|27
1654791310000|2022-06-09 16:15:10|30226|30136|30220.9|30130.9|30226.9|30136.9|30220.8|30130.8|27
1654791320000|2022-06-09 16:15:20|30220.8|30130.8|30215.7|30125.7|30221|30131|30215.1|30125.1|25
1654791330000|2022-06-09 16:15:30|30215.8|30125.8|30216.3|30126.3|30217.8|30127.8|30215.4|30125.4|28
1654791340000|2022-06-09 16:15:40|30216.7|30126.7|30214.4|30124.4|30216.7|30126.7|30213.8|30123.8|28
1654791350000|2022-06-09 16:15:50|30214.5|30124.5|30210.1|30120.1|30214.5|30124.5|30208.5|30118.5|31
1654791360000|2022-06-09 16:16:00|30210.4|30120.4|30215.5|30125.5|30216.8|30126.8|30209.9|30119.9|31
1654791370000|2022-06-09 16:16:10|30215.9|30125.9|30217.6|30127.6|30217.6|30127.6|30214.5|30124.5|32
1654791380000|2022-06-09 16:16:20|30217.7|30127.7|30220.1|30130.1|30220.8|30130.8|30217.3|30127.3|31
1654791390000|2022-06-09 16:16:30|30220.9|30130.9|30224.9|30134.9|30226|30136|30220.5|30130.5|29
1654791400000|2022-06-09 16:16:40|30223.6|30133.6|30221.1|30131.1|30223.6|30133.6|30218.3|30128.3|34
1654791410000|2022-06-09 16:16:50|30220.7|30130.7|30225.5|30135.5|30228|30138|30218.6|30128.6|35
1654791420000|2022-06-09 16:17:00|30227|30137|30221.4|30131.4|30227.8|30137.8|30220.3|30130.3|36
1654791430000|2022-06-09 16:17:10|30221.2|30131.2|30209.8|30119.8|30225.4|30135.4|30208.7|30118.7|27
1654791440000|2022-06-09 16:17:20|30208.1|30118.1|30210|30120|30211|30121|30207.2|30117.2|31
1654791450000|2022-06-09 16:17:30|30210.2|30120.2|30213.4|30123.4|30213.6|30123.6|30209.8|30119.8|31
1654791460000|2022-06-09 16:17:40|30213.5|30123.5|30211.8|30121.8|30213.6|30123.6|30211.8|30121.8|27
1654791470000|2022-06-09 16:17:50|30211.5|30121.5|30211.1|30121.1|30211.5|30121.5|30209|30119|23
1654791480000|2022-06-09 16:18:00|30211.4|30121.4|30206.1|30116.1|30215.6|30125.6|30205.9|30115.9|33
1654791490000|2022-06-09 16:18:10|30208.2|30118.2|30214.4|30124.4|30214.4|30124.4|30205|30115|26
1654791500000|2022-06-09 16:18:20|30214.9|30124.9|30211.2|30121.2|30215.1|30125.1|30208.4|30118.4|26
1654791510000|2022-06-09 16:18:30|30211.5|30121.5|30207.8|30117.8|30212.4|30122.4|30205.5|30115.5|28
1654791520000|2022-06-09 16:18:40|30207.7|30117.7|30207.3|30117.3|30208.9|30118.9|30206.1|30116.1|21
1654791530000|2022-06-09 16:18:50|30207.4|30117.4|30213.9|30123.9|30216.3|30126.3|30207.4|30117.4|29
1654791540000|2022-06-09 16:19:00|30212.3|30122.3|30213.6|30123.6|30215.5|30125.5|30212.3|30122.3|33
1654791550000|2022-06-09 16:19:10|30215.7|30125.7|30211.9|30121.9|30217.1|30127.1|30211.4|30121.4|31
1654791560000|2022-06-09 16:19:20|30212.9|30122.9|30215.9|30125.9|30216.6|30126.6|30212.1|30122.1|32
1654791570000|2022-06-09 16:19:30|30215.6|30125.6|30222.5|30132.5|30223.7|30133.7|30215.6|30125.6|31
1654791580000|2022-06-09 16:19:40|30222.6|30132.6|30213.8|30123.8|30224.2|30134.2|30213.8|30123.8|25
1654791590000|2022-06-09 16:19:50|30212.7|30122.7|30220|30130|30220|30130|30212.6|30122.6|34
1654791600000|2022-06-09 16:20:00|30219.9|30129.9|30220.4|30130.4|30222.5|30132.5|30218.5|30128.5|31
1654791610000|2022-06-09 16:20:10|30220.9|30130.9|30226|30136|30226|30136|30218.8|30128.8|35
1654791620000|2022-06-09 16:20:20|30226.1|30136.1|30228.8|30138.8|30228.8|30138.8|30226.1|30136.1|32
1654791630000|2022-06-09 16:20:30|30228.4|30138.4|30238.1|30148.1|30238.1|30148.1|30228.3|30138.3|34
1654791640000|2022-06-09 16:20:40|30235.2|30145.2|30229.9|30139.9|30238|30148|30229.1|30139.1|35
1654791650000|2022-06-09 16:20:50|30229.5|30139.5|30231.1|30141.1|30232.3|30142.3|30229.5|30139.5|31
1654791660000|2022-06-09 16:21:00|30231.6|30141.6|30225.8|30135.8|30232|30142|30225.8|30135.8|29
1654791670000|2022-06-09 16:21:10|30224.9|30134.9|30215.2|30125.2|30226.1|30136.1|30210.4|30120.4|37
1654791680000|2022-06-09 16:21:20|30215.1|30125.1|30216.5|30126.5|30217.3|30127.3|30214.4|30124.4|32
1654791690000|2022-06-09 16:21:30|30216.6|30126.6|30214.3|30124.3|30221.4|30131.4|30214.3|30124.3|34
1654791700000|2022-06-09 16:21:40|30215.6|30125.6|30213.4|30123.4|30215.6|30125.6|30210.8|30120.8|27
1654791710000|2022-06-09 16:21:50|30211.6|30121.6|30213.4|30123.4|30214.5|30124.5|30211.6|30121.6|28
1654791720000|2022-06-09 16:22:00|30213.3|30123.3|30215.5|30125.5|30218.3|30128.3|30213.3|30123.3|29
1654791730000|2022-06-09 16:22:10|30215.4|30125.4|30215|30125|30216.2|30126.2|30212.3|30122.3|24
1654791740000|2022-06-09 16:22:20|30214.3|30124.3|30214.2|30124.2|30216.2|30126.2|30213.4|30123.4|34
1654791750000|2022-06-09 16:22:30|30214.5|30124.5|30216.9|30126.9|30221.1|30131.1|30214.5|30124.5|28
1654791760000|2022-06-09 16:22:40|30217.6|30127.6|30215.2|30125.2|30218.2|30128.2|30213.6|30123.6|28
1654791770000|2022-06-09 16:22:50|30215.6|30125.6|30220|30130|30221.9|30131.9|30215.6|30125.6|28
1654791780000|2022-06-09 16:23:00|30219.8|30129.8|30224.2|30134.2|30227.9|30137.9|30219.8|30129.8|32
1654791790000|2022-06-09 16:23:10|30224.1|30134.1|30226.2|30136.2|30226.7|30136.7|30223.8|30133.8|30
1654791800000|2022-06-09 16:23:20|30229.2|30139.2|30222.3|30132.3|30230.3|30140.3|30220.1|30130.1|27
1654791810000|2022-06-09 16:23:30|30222.4|30132.4|30222.7|30132.7|30222.9|30132.9|30221.5|30131.5|30
1654791820000|2022-06-09 16:23:40|30222.6|30132.6|30223|30133|30227.4|30137.4|30222.1|30132.1|31
1654791830000|2022-06-09 16:23:50|30223.8|30133.8|30224.4|30134.4|30226.4|30136.4|30223.7|30133.7|36
1654791840000|2022-06-09 16:24:00|30224.2|30134.2|30225.9|30135.9|30226.3|30136.3|30223|30133|30
1654791850000|2022-06-09 16:24:10|30226|30136|30223.3|30133.3|30227.3|30137.3|30222.6|30132.6|35
1654791860000|2022-06-09 16:24:20|30222.3|30132.3|30221|30131|30223.9|30133.9|30219.8|30129.8|27
1654791870000|2022-06-09 16:24:30|30220|30130|30219.9|30129.9|30222.7|30132.7|30218.6|30128.6|32
1654791880000|2022-06-09 16:24:40|30220.6|30130.6|30222.7|30132.7|30222.7|30132.7|30220.6|30130.6|22
1654791890000|2022-06-09 16:24:50|30223.4|30133.4|30221.5|30131.5|30224|30134|30219.8|30129.8|21
1654791900000|2022-06-09 16:25:00|30220.7|30130.7|30221.6|30131.6|30221.9|30131.9|30216.9|30126.9|29
1654791910000|2022-06-09 16:25:10|30222|30132|30225|30135|30225.2|30135.2|30221|30131|32
1654791920000|2022-06-09 16:25:20|30224.3|30134.3|30228.8|30138.8|30229.3|30139.3|30222.4|30132.4|30
1654791930000|2022-06-09 16:25:30|30229.1|30139.1|30230.6|30140.6|30231.4|30141.4|30227.9|30137.9|34
1654791940000|2022-06-09 16:25:40|30230.4|30140.4|30231|30141|30233.5|30143.5|30229.9|30139.9|32
1654791950000|2022-06-09 16:25:50|30230.7|30140.7|30226.1|30136.1|30232.2|30142.2|30226.1|30136.1|28
1654791960000|2022-06-09 16:26:00|30225.4|30135.4|30236.8|30146.8|30236.8|30146.8|30220.9|30130.9|33
1654791970000|2022-06-09 16:26:10|30237.7|30147.7|30248.2|30158.2|30248.2|30158.2|30235.6|30145.6|35
1654791980000|2022-06-09 16:26:20|30248.3|30158.3|30246.7|30156.7|30248.3|30158.3|30242.9|30152.9|33
1654791990000|2022-06-09 16:26:30|30244.2|30154.2|30228.2|30138.2|30246.7|30156.7|30227.1|30137.1|35
1654792000000|2022-06-09 16:26:40|30228.3|30138.3|30242.6|30152.6|30242.6|30152.6|30228.3|30138.3|37
1654792010000|2022-06-09 16:26:50|30242.2|30152.2|30243.7|30153.7|30246.3|30156.3|30241.8|30151.8|30
1654792020000|2022-06-09 16:27:00|30244|30154|30244.2|30154.2|30246.1|30156.1|30243.6|30153.6|29
1654792030000|2022-06-09 16:27:10|30243.7|30153.7|30236.1|30146.1|30245.4|30155.4|30236.1|30146.1|33
1654792040000|2022-06-09 16:27:20|30236.3|30146.3|30227.6|30137.6|30236.4|30146.4|30227.1|30137.1|36
1654792050000|2022-06-09 16:27:30|30227.7|30137.7|30222|30132|30228|30138|30220.8|30130.8|23
1654792060000|2022-06-09 16:27:40|30221.9|30131.9|30225.7|30135.7|30226.5|30136.5|30220.8|30130.8|23
1654792070000|2022-06-09 16:27:50|30225.8|30135.8|30227|30137|30228.3|30138.3|30224.2|30134.2|33
1654792080000|2022-06-09 16:28:00|30227.1|30137.1|30227.8|30137.8|30229.7|30139.7|30226.6|30136.6|27
1654792090000|2022-06-09 16:28:10|30227.9|30137.9|30225.1|30135.1|30227.9|30137.9|30223.3|30133.3|25
1654792100000|2022-06-09 16:28:20|30224.2|30134.2|30221.9|30131.9|30225.3|30135.3|30218.5|30128.5|33
1654792110000|2022-06-09 16:28:30|30222.2|30132.2|30221.8|30131.8|30225.9|30135.9|30218.6|30128.6|29
1654792120000|2022-06-09 16:28:40|30221.9|30131.9|30220.1|30130.1|30221.9|30131.9|30217.8|30127.8|30
1654792130000|2022-06-09 16:28:50|30220.2|30130.2|30221.3|30131.3|30223.6|30133.6|30220.2|30130.2|32
1654792140000|2022-06-09 16:29:00|30221.4|30131.4|30226.5|30136.5|30230.6|30140.6|30221.2|30131.2|34
1654792150000|2022-06-09 16:29:10|30224.4|30134.4|30224.9|30134.9|30230.4|30140.4|30224.4|30134.4|33
1654792160000|2022-06-09 16:29:20|30227.4|30137.4|30233|30143|30235.8|30145.8|30227.2|30137.2|27
1654792170000|2022-06-09 16:29:30|30234.3|30144.3|30240.5|30150.5|30242|30152|30234.3|30144.3|35
1654792180000|2022-06-09 16:29:40|30239.5|30149.5|30233.4|30143.4|30242.4|30152.4|30233.4|30143.4|34
1654792190000|2022-06-09 16:29:50|30233|30143|30233.3|30143.3|30235.3|30145.3|30232.5|30142.5|24
1654792200000|2022-06-09 16:30:00|30234|30144|30245.4|30155.4|30246.3|30156.3|30234|30144|37
1654792210000|2022-06-09 16:30:10|30246.4|30156.4|30246.2|30156.2|30247.1|30157.1|30245.3|30155.3|33
1654792220000|2022-06-09 16:30:20|30245.7|30155.7|30244.3|30154.3|30246.5|30156.5|30242.6|30152.6|36
1654792230000|2022-06-09 16:30:30|30244.8|30154.8|30247.2|30157.2|30249.5|30159.5|30244.1|30154.1|30
1654792240000|2022-06-09 16:30:40|30246.5|30156.5|30247.9|30157.9|30256|30166|30246.5|30156.5|31
1654792250000|2022-06-09 16:30:50|30249.7|30159.7|30249.5|30159.5|30252.7|30162.7|30248.9|30158.9|33
1654792260000|2022-06-09 16:31:00|30249.8|30159.8|30249|30159|30252.6|30162.6|30245|30155|40
1654792270000|2022-06-09 16:31:10|30250.1|30160.1|30250.7|30160.7|30252.4|30162.4|30249.4|30159.4|32
1654792280000|2022-06-09 16:31:20|30251.1|30161.1|30250.2|30160.2|30252.2|30162.2|30247.5|30157.5|29
1654792290000|2022-06-09 16:31:30|30252.7|30162.7|30248.6|30158.6|30252.7|30162.7|30248.6|30158.6|27
1654792300000|2022-06-09 16:31:40|30249|30159|30244.8|30154.8|30249|30159|30243.5|30153.5|32
1654792310000|2022-06-09 16:31:50|30244.7|30154.7|30242.8|30152.8|30245.5|30155.5|30241.9|30151.9|19
1654792320000|2022-06-09 16:32:00|30242.6|30152.6|30239.1|30149.1|30242.6|30152.6|30236.9|30146.9|23
1654792330000|2022-06-09 16:32:10|30238.2|30148.2|30234.7|30144.7|30241|30151|30229.5|30139.5|28
1654792340000|2022-06-09 16:32:20|30231.1|30141.1|30223.7|30133.7|30240.1|30150.1|30223.7|30133.7|29
1654792350000|2022-06-09 16:32:30|30225.1|30135.1|30213.9|30123.9|30230|30140|30212.6|30122.6|24
1654792360000|2022-06-09 16:32:40|30211.2|30121.2|30215.7|30125.7|30216.1|30126.1|30207.4|30117.4|29
1654792370000|2022-06-09 16:32:50|30214.7|30124.7|30215.1|30125.1|30216.7|30126.7|30212.6|30122.6|33
1654792380000|2022-06-09 16:33:00|30213.1|30123.1|30215.2|30125.2|30215.5|30125.5|30210.8|30120.8|30
1654792390000|2022-06-09 16:33:10|30215.5|30125.5|30228.3|30138.3|30229.4|30139.4|30211.2|30121.2|39
1654792400000|2022-06-09 16:33:20|30228.2|30138.2|30236.2|30146.2|30237.4|30147.4|30227.6|30137.6|32
1654792410000|2022-06-09 16:33:30|30236.1|30146.1|30244|30154|30244.7|30154.7|30236.1|30146.1|33
1654792420000|2022-06-09 16:33:40|30244.4|30154.4|30258|30168|30260.2|30170.2|30243.1|30153.1|35
1654792430000|2022-06-09 16:33:50|30257.7|30167.7|30258.6|30168.6|30259.7|30169.7|30256.4|30166.4|34
1654792440000|2022-06-09 16:34:00|30258.4|30168.4|30257|30167|30261.1|30171.1|30255.9|30165.9|31
1654792450000|2022-06-09 16:34:10|30256.4|30166.4|30260|30170|30261.4|30171.4|30256.4|30166.4|29
1654792460000|2022-06-09 16:34:20|30260.3|30170.3|30270.4|30180.4|30272.4|30182.4|30260.3|30170.3|29
1654792470000|2022-06-09 16:34:30|30270.9|30180.9|30260.3|30170.3|30271.3|30181.3|30260.3|30170.3|34
1654792480000|2022-06-09 16:34:40|30260.5|30170.5|30262.9|30172.9|30267|30177|30260.1|30170.1|34
1654792490000|2022-06-09 16:34:50|30263.6|30173.6|30262.6|30172.6|30263.6|30173.6|30261.6|30171.6|32
1654792500000|2022-06-09 16:35:00|30263|30173|30255.6|30165.6|30263|30173|30251.1|30161.1|31
1654792510000|2022-06-09 16:35:10|30256.2|30166.2|30263.9|30173.9|30263.9|30173.9|30254.8|30164.8|27
1654792520000|2022-06-09 16:35:20|30263.8|30173.8|30264.8|30174.8|30270|30180|30263.1|30173.1|31
1654792530000|2022-06-09 16:35:30|30264.9|30174.9|30267.7|30177.7|30268.6|30178.6|30264.3|30174.3|30
1654792540000|2022-06-09 16:35:40|30268.2|30178.2|30270.2|30180.2|30270.9|30180.9|30268.2|30178.2|22
1654792550000|2022-06-09 16:35:50|30270|30180|30265.7|30175.7|30270.8|30180.8|30263.8|30173.8|30
1654792560000|2022-06-09 16:36:00|30266.8|30176.8|30270.8|30180.8|30270.9|30180.9|30266.8|30176.8|30
1654792570000|2022-06-09 16:36:10|30269.4|30179.4|30265.7|30175.7|30270|30180|30264.3|30174.3|31
1654792580000|2022-06-09 16:36:20|30265.8|30175.8|30270.1|30180.1|30271.1|30181.1|30264.4|30174.4|32
1654792590000|2022-06-09 16:36:30|30269.9|30179.9|30268.3|30178.3|30271|30181|30268.2|30178.2|34
1654792600000|2022-06-09 16:36:40|30268.1|30178.1|30268.1|30178.1|30271.2|30181.2|30267.8|30177.8|29
1654792610000|2022-06-09 16:36:50|30267.9|30177.9|30270.6|30180.6|30272.1|30182.1|30267.7|30177.7|29
1654792620000|2022-06-09 16:37:00|30270.2|30180.2|30267.5|30177.5|30270.2|30180.2|30265.4|30175.4|32
1654792630000|2022-06-09 16:37:10|30268.1|30178.1|30264.8|30174.8|30268.2|30178.2|30263|30173|27
1654792640000|2022-06-09 16:37:20|30264.9|30174.9|30253|30163|30265.4|30175.4|30249.4|30159.4|27
1654792650000|2022-06-09 16:37:30|30249.9|30159.9|30251.5|30161.5|30253.7|30163.7|30249.9|30159.9|18
1654792660000|2022-06-09 16:37:40|30249.8|30159.8|30242.9|30152.9|30249.8|30159.8|30240.5|30150.5|29
1654792670000|2022-06-09 16:37:50|30242.8|30152.8|30241.3|30151.3|30244.6|30154.6|30241|30151|28
1654792680000|2022-06-09 16:38:00|30241.2|30151.2|30225.8|30135.8|30241.4|30151.4|30225.2|30135.2|37
1654792690000|2022-06-09 16:38:10|30225.2|30135.2|30230.9|30140.9|30231.6|30141.6|30222.7|30132.7|30
1654792700000|2022-06-09 16:38:20|30232.7|30142.7|30227.1|30137.1|30232.7|30142.7|30227|30137|31
1654792710000|2022-06-09 16:38:30|30228.5|30138.5|30232.2|30142.2|30233.6|30143.6|30228.3|30138.3|25
1654792720000|2022-06-09 16:38:40|30232.3|30142.3|30239.1|30149.1|30240|30150|30232.2|30142.2|31
1654792730000|2022-06-09 16:38:50|30239.5|30149.5|30239.2|30149.2|30239.5|30149.5|30238.6|30148.6|26
1654792740000|2022-06-09 16:39:00|30239.5|30149.5|30238.1|30148.1|30240.1|30150.1|30238.1|30148.1|27
1654792750000|2022-06-09 16:39:10|30238.4|30148.4|30231.5|30141.5|30238.8|30148.8|30229.1|30139.1|24
1654792760000|2022-06-09 16:39:20|30232.4|30142.4|30237.6|30147.6|30238.7|30148.7|30232|30142|35
1654792770000|2022-06-09 16:39:30|30237.1|30147.1|30238.3|30148.3|30238.3|30148.3|30236.4|30146.4|25
1654792780000|2022-06-09 16:39:40|30239.4|30149.4|30242.5|30152.5|30244.5|30154.5|30239.4|30149.4|20
1654792790000|2022-06-09 16:39:50|30242.6|30152.6|30249.9|30159.9|30249.9|30159.9|30241.4|30151.4|26
1654792800000|2022-06-09 16:40:00|30250.5|30160.5|30252.3|30162.3|30258.5|30168.5|30246.5|30156.5|35
1654792810000|2022-06-09 16:40:10|30250.3|30160.3|30254.2|30164.2|30255|30165|30250.1|30160.1|27
1654792820000|2022-06-09 16:40:20|30254.6|30164.6|30259|30169|30265.2|30175.2|30254.5|30164.5|28
1654792830000|2022-06-09 16:40:30|30256.6|30166.6|30263.1|30173.1|30269.8|30179.8|30256.6|30166.6|31
1654792840000|2022-06-09 16:40:40|30261.6|30171.6|30264.1|30174.1|30269.1|30179.1|30258|30168|31
1654792850000|2022-06-09 16:40:50|30263.7|30173.7|30264|30174|30265.7|30175.7|30261.8|30171.8|27
1654792860000|2022-06-09 16:41:00|30263.9|30173.9|30264.5|30174.5|30268.5|30178.5|30257.9|30167.9|31
1654792870000|2022-06-09 16:41:10|30264.6|30174.6|30265.8|30175.8|30269.9|30179.9|30262.6|30172.6|29
1654792880000|2022-06-09 16:41:20|30265.6|30175.6|30272.6|30182.6|30275.6|30185.6|30264.7|30174.7|29
1654792890000|2022-06-09 16:41:30|30272.8|30182.8|30275.2|30185.2|30275.2|30185.2|30270.6|30180.6|31
1654792900000|2022-06-09 16:41:40|30275.7|30185.7|30290.4|30200.4|30290.4|30200.4|30271.9|30181.9|35
1654792910000|2022-06-09 16:41:50|30290.8|30200.8|30302.6|30212.6|30304|30214|30287.1|30197.1|37
1654792920000|2022-06-09 16:42:00|30302.7|30212.7|30312.9|30222.9|30312.9|30222.9|30300.1|30210.1|34
1654792930000|2022-06-09 16:42:10|30311.3|30221.3|30318.5|30228.5|30320.2|30230.2|30307.8|30217.8|36
1654792940000|2022-06-09 16:42:20|30317.7|30227.7|30351.1|30261.1|30351.1|30261.1|30317.6|30227.6|34
1654792950000|2022-06-09 16:42:30|30351.4|30261.4|30348.8|30258.8|30371.7|30281.7|30348.7|30258.7|35
1654792960000|2022-06-09 16:42:40|30353.3|30263.3|30361.3|30271.3|30361.8|30271.8|30347|30257|39
1654792970000|2022-06-09 16:42:50|30358.4|30268.4|30349.5|30259.5|30358.4|30268.4|30347.8|30257.8|35
1654792980000|2022-06-09 16:43:00|30347.7|30257.7|30354.6|30264.6|30357.5|30267.5|30347.7|30257.7|35
1654792990000|2022-06-09 16:43:10|30356.5|30266.5|30365.7|30275.7|30368.2|30278.2|30352|30262|36
1654793000000|2022-06-09 16:43:20|30365.3|30275.3|30367.3|30277.3|30377.7|30287.7|30365.3|30275.3|39
1654793010000|2022-06-09 16:43:30|30366.1|30276.1|30372.4|30282.4|30372.4|30282.4|30354.7|30264.7|38
1654793020000|2022-06-09 16:43:40|30373.5|30283.5|30371.5|30281.5|30378.3|30288.3|30366.4|30276.4|35
1654793030000|2022-06-09 16:43:50|30370.2|30280.2|30373|30283|30376.9|30286.9|30368.8|30278.8|35
1654793040000|2022-06-09 16:44:00|30370.9|30280.9|30364.1|30274.1|30373.2|30283.2|30358.7|30268.7|35
1654793050000|2022-06-09 16:44:10|30363.7|30273.7|30393.4|30303.4|30393.4|30303.4|30363.2|30273.2|37
1654793060000|2022-06-09 16:44:20|30387.8|30297.8|30395.5|30305.5|30400.6|30310.6|30387.8|30297.8|35
1654793070000|2022-06-09 16:44:30|30394|30304|30377.8|30287.8|30394.9|30304.9|30376.6|30286.6|38
1654793080000|2022-06-09 16:44:40|30379.1|30289.1|30371.1|30281.1|30386.1|30296.1|30371.1|30281.1|32
1654793090000|2022-06-09 16:44:50|30371.2|30281.2|30372.8|30282.8|30372.9|30282.9|30365|30275|35
1654793100000|2022-06-09 16:45:00|30372.6|30282.6|30386.1|30296.1|30388.7|30298.7|30368.7|30278.7|36
1654793110000|2022-06-09 16:45:10|30386.3|30296.3|30389|30299|30392.6|30302.6|30383.4|30293.4|34
1654793120000|2022-06-09 16:45:20|30389.1|30299.1|30382.9|30292.9|30389.1|30299.1|30382.8|30292.8|26
1654793130000|2022-06-09 16:45:30|30382.8|30292.8|30363.9|30273.9|30383.6|30293.6|30361.1|30271.1|29
1654793140000|2022-06-09 16:45:40|30364.9|30274.9|30340.2|30250.2|30368.6|30278.6|30339.2|30249.2|20
1654793150000|2022-06-09 16:45:50|30340.6|30250.6|30340.3|30250.3|30341|30251|30339.2|30249.2|16
1654793160000|2022-06-09 16:46:00|30340.4|30250.4|30337.4|30247.4|30341.8|30251.8|30337.1|30247.1|18
1654793170000|2022-06-09 16:46:10|30336.7|30246.7|30337.5|30247.5|30338.4|30248.4|30335.1|30245.1|29
1654793180000|2022-06-09 16:46:20|30337.4|30247.4|30338.2|30248.2|30340|30250|30337.4|30247.4|31
1654793190000|2022-06-09 16:46:30|30338.5|30248.5|30339|30249|30339|30249|30338.2|30248.2|21
1654793200000|2022-06-09 16:46:40|30338.8|30248.8|30357.7|30267.7|30361.5|30271.5|30338.8|30248.8|26
1654793210000|2022-06-09 16:46:50|30360.1|30270.1|30351.4|30261.4|30360.1|30270.1|30351.4|30261.4|21
1654793220000|2022-06-09 16:47:00|30352.8|30262.8|30345.5|30255.5|30359.1|30269.1|30345|30255|35
1654793230000|2022-06-09 16:47:10|30345.6|30255.6|30343|30253|30348.3|30258.3|30340.9|30250.9|35
1654793240000|2022-06-09 16:47:20|30343.5|30253.5|30340|30250|30343.5|30253.5|30339.6|30249.6|33
1654793250000|2022-06-09 16:47:30|30340.2|30250.2|30338.2|30248.2|30345.1|30255.1|30337|30247|33
1654793260000|2022-06-09 16:47:40|30337.9|30247.9|30339.7|30249.7|30339.9|30249.9|30337.6|30247.6|27
1654793270000|2022-06-09 16:47:50|30338.7|30248.7|30336.8|30246.8|30339.9|30249.9|30335.9|30245.9|38
1654793280000|2022-06-09 16:48:00|30336.9|30246.9|30340|30250|30343.6|30253.6|30336.1|30246.1|31
1654793290000|2022-06-09 16:48:10|30339.9|30249.9|30339.1|30249.1|30340|30250|30334.3|30244.3|21
1654793300000|2022-06-09 16:48:20|30339.8|30249.8|30338.2|30248.2|30340.9|30250.9|30337.8|30247.8|22
1654793310000|2022-06-09 16:48:30|30337.8|30247.8|30351.1|30261.1|30352|30262|30337.8|30247.8|29
1654793320000|2022-06-09 16:48:40|30359.7|30269.7|30360|30270|30360.6|30270.6|30356.8|30266.8|25
1654793330000|2022-06-09 16:48:50|30361.9|30271.9|30362.3|30272.3|30362.6|30272.6|30359.7|30269.7|28
1654793340000|2022-06-09 16:49:00|30362.4|30272.4|30349.9|30259.9|30362.4|30272.4|30348.7|30258.7|29
1654793350000|2022-06-09 16:49:10|30350|30260|30345.6|30255.6|30350.1|30260.1|30343.3|30253.3|32
1654793360000|2022-06-09 16:49:20|30343.4|30253.4|30343.7|30253.7|30346|30256|30343.3|30253.3|17
1654793370000|2022-06-09 16:49:30|30343.5|30253.5|30348.1|30258.1|30348.8|30258.8|30342.6|30252.6|23
1654793380000|2022-06-09 16:49:40|30346.4|30256.4|30354.8|30264.8|30358.8|30268.8|30346.4|30256.4|23
1654793390000|2022-06-09 16:49:50|30354|30264|30355.2|30265.2|30355.2|30265.2|30354|30264|5
1654793400000|2022-06-09 16:50:00|30355.5|30265.5|30352.5|30262.5|30356.3|30266.3|30352.1|30262.1|28
1654793410000|2022-06-09 16:50:10|30352.6|30262.6|30351.5|30261.5|30352.7|30262.7|30346.7|30256.7|28
1654793420000|2022-06-09 16:50:20|30351.9|30261.9|30359.4|30269.4|30359.4|30269.4|30351.9|30261.9|14
1654793430000|2022-06-09 16:50:30|30362.3|30272.3|30364.8|30274.8|30364.8|30274.8|30362.3|30272.3|10
1654793440000|2022-06-09 16:50:40|30354.4|30264.4|30368.5|30278.5|30368.7|30278.7|30354.4|30264.4|29
1654793450000|2022-06-09 16:50:50|30368.4|30278.4|30356.2|30266.2|30368.4|30278.4|30356.2|30266.2|32
1654793460000|2022-06-09 16:51:00|30357.9|30267.9|30352.1|30262.1|30358.4|30268.4|30352.1|30262.1|32
1654793470000|2022-06-09 16:51:10|30352.2|30262.2|30347.9|30257.9|30352.9|30262.9|30345.3|30255.3|32
1654793480000|2022-06-09 16:51:20|30349.5|30259.5|30352.3|30262.3|30353|30263|30347.2|30257.2|27
1654793490000|2022-06-09 16:51:30|30351.5|30261.5|30352.1|30262.1|30352.6|30262.6|30351.5|30261.5|17
1654793500000|2022-06-09 16:51:40|30351.6|30261.6|30352.8|30262.8|30352.8|30262.8|30351.3|30261.3|18
1654793510000|2022-06-09 16:51:50|30354.3|30264.3|30356.4|30266.4|30358.1|30268.1|30352.2|30262.2|29
1654793520000|2022-06-09 16:52:00|30356.6|30266.6|30354.2|30264.2|30356.7|30266.7|30351.9|30261.9|26
1654793530000|2022-06-09 16:52:10|30353.6|30263.6|30340.3|30250.3|30353.6|30263.6|30340.3|30250.3|37
1654793540000|2022-06-09 16:52:20|30332.5|30242.5|30326.1|30236.1|30333.7|30243.7|30325.5|30235.5|34
1654793550000|2022-06-09 16:52:30|30324.2|30234.2|30325.6|30235.6|30327.2|30237.2|30322.1|30232.1|32
1654793560000|2022-06-09 16:52:40|30325.9|30235.9|30325|30235|30326.5|30236.5|30323.2|30233.2|26
1654793570000|2022-06-09 16:52:50|30325.1|30235.1|30325.8|30235.8|30326.6|30236.6|30325.1|30235.1|26
1654793580000|2022-06-09 16:53:00|30325.5|30235.5|30328.7|30238.7|30329.1|30239.1|30320.7|30230.7|26
1654793590000|2022-06-09 16:53:10|30329.4|30239.4|30337.4|30247.4|30342.5|30252.5|30329.4|30239.4|29
1654793600000|2022-06-09 16:53:20|30336.3|30246.3|30344.4|30254.4|30345.8|30255.8|30336.3|30246.3|32
1654793610000|2022-06-09 16:53:30|30343.5|30253.5|30345.4|30255.4|30345.4|30255.4|30342.8|30252.8|31
1654793620000|2022-06-09 16:53:40|30345.3|30255.3|30347.4|30257.4|30349.7|30259.7|30345.3|30255.3|31
1654793630000|2022-06-09 16:53:50|30345.7|30255.7|30343.9|30253.9|30345.7|30255.7|30342.7|30252.7|24
1654793640000|2022-06-09 16:54:00|30344.2|30254.2|30339.6|30249.6|30345.9|30255.9|30339.6|30249.6|27
1654793650000|2022-06-09 16:54:10|30339.7|30249.7|30341.9|30251.9|30346.5|30256.5|30339.5|30249.5|29
1654793660000|2022-06-09 16:54:20|30342.3|30252.3|30342|30252|30344.2|30254.2|30340.4|30250.4|31
1654793670000|2022-06-09 16:54:30|30341.7|30251.7|30341.6|30251.6|30344.3|30254.3|30340.6|30250.6|27
1654793680000|2022-06-09 16:54:40|30341.3|30251.3|30341.5|30251.5|30343.8|30253.8|30340.6|30250.6|21
1654793690000|2022-06-09 16:54:50|30341.6|30251.6|30339.8|30249.8|30342.7|30252.7|30338.6|30248.6|25
1654793700000|2022-06-09 16:55:00|30338.5|30248.5|30349.3|30259.3|30350.4|30260.4|30334.9|30244.9|29
1654793710000|2022-06-09 16:55:10|30349.7|30259.7|30344.3|30254.3|30356.1|30266.1|30343.4|30253.4|25
1654793720000|2022-06-09 16:55:20|30344.5|30254.5|30341.9|30251.9|30348.3|30258.3|30341.9|30251.9|27
1654793730000|2022-06-09 16:55:30|30342.7|30252.7|30348.9|30258.9|30348.9|30258.9|30341|30251|27
1654793740000|2022-06-09 16:55:40|30349.2|30259.2|30342.8|30252.8|30349.2|30259.2|30341.4|30251.4|29
1654793750000|2022-06-09 16:55:50|30343.1|30253.1|30340.6|30250.6|30343.1|30253.1|30339.3|30249.3|23
1654793760000|2022-06-09 16:56:00|30340.3|30250.3|30341.4|30251.4|30346.5|30256.5|30339.1|30249.1|34
1654793770000|2022-06-09 16:56:10|30341.6|30251.6|30339.4|30249.4|30346|30256|30339.1|30249.1|31
1654793780000|2022-06-09 16:56:20|30339.8|30249.8|30344.1|30254.1|30344.1|30254.1|30339.3|30249.3|34
1654793790000|2022-06-09 16:56:30|30346.3|30256.3|30343.2|30253.2|30346.3|30256.3|30343.2|30253.2|20
1654793800000|2022-06-09 16:56:40|30341.7|30251.7|30348.8|30258.8|30348.8|30258.8|30341.7|30251.7|22
1654793810000|2022-06-09 16:56:50|30347.7|30257.7|30349.7|30259.7|30350.8|30260.8|30347.3|30257.3|20
1654793820000|2022-06-09 16:57:00|30349.5|30259.5|30356.6|30266.6|30356.6|30266.6|30349.5|30259.5|16
1654793830000|2022-06-09 16:57:10|30356.7|30266.7|30350.1|30260.1|30357.1|30267.1|30349.9|30259.9|14
1654793840000|2022-06-09 16:57:20|30353.1|30263.1|30354.8|30264.8|30354.8|30264.8|30350.1|30260.1|7
1654793850000|2022-06-09 16:57:30|30354.9|30264.9|30354.8|30264.8|30355.1|30265.1|30350.1|30260.1|13
1654793860000|2022-06-09 16:57:40|30355.1|30265.1|30351.6|30261.6|30355.3|30265.3|30351.6|30261.6|13
1654793870000|2022-06-09 16:57:50|30348.8|30258.8|30345.6|30255.6|30362.2|30272.2|30345.6|30255.6|35
1654793880000|2022-06-09 16:58:00|30347.1|30257.1|30348.4|30258.4|30348.6|30258.6|30347.1|30257.1|25
1654793890000|2022-06-09 16:58:10|30348.6|30258.6|30349.1|30259.1|30349.7|30259.7|30347.7|30257.7|28
1654793900000|2022-06-09 16:58:20|30348.8|30258.8|30348|30258|30349.9|30259.9|30346.1|30256.1|26
1654793910000|2022-06-09 16:58:30|30348.5|30258.5|30341.5|30251.5|30349|30259|30340|30250|18
1654793920000|2022-06-09 16:58:40|30340.8|30250.8|30340.1|30250.1|30345|30255|30339.3|30249.3|28
1654793930000|2022-06-09 16:58:50|30339.5|30249.5|30345|30255|30348.2|30258.2|30339.5|30249.5|31
1654793940000|2022-06-09 16:59:00|30345.4|30255.4|30350.1|30260.1|30356.3|30266.3|30342.6|30252.6|29
1654793950000|2022-06-09 16:59:10|30352.5|30262.5|30360.2|30270.2|30361.9|30271.9|30348.8|30258.8|19
1654793960000|2022-06-09 16:59:20|30359.9|30269.9|30363.3|30273.3|30366.7|30276.7|30359.9|30269.9|19
1654793970000|2022-06-09 16:59:30|30363.6|30273.6|30365.1|30275.1|30365.7|30275.7|30363.6|30273.6|16
1654793980000|2022-06-09 16:59:40|30365|30275|30367.5|30277.5|30367.5|30277.5|30364.6|30274.6|10
1654793990000|2022-06-09 16:59:50|30367.3|30277.3|30370.3|30280.3|30370.3|30280.3|30367.3|30277.3|16
1654794000000|2022-06-09 17:00:00|30370|30280|30370.3|30280.3|30372.6|30282.6|30368.1|30278.1|24
1654794010000|2022-06-09 17:00:10|30371|30281|30380.4|30290.4|30382.8|30292.8|30370.3|30280.3|26
1654794020000|2022-06-09 17:00:20|30380.5|30290.5|30366.1|30276.1|30380.5|30290.5|30363|30273|27
1654794030000|2022-06-09 17:00:30|30366.7|30276.7|30362.9|30272.9|30367.5|30277.5|30361.2|30271.2|25
1654794040000|2022-06-09 17:00:40|30361.9|30271.9|30364.8|30274.8|30364.9|30274.9|30358.8|30268.8|33
1654794050000|2022-06-09 17:00:50|30363.9|30273.9|30367.4|30277.4|30367.6|30277.6|30363.7|30273.7|16
1654794060000|2022-06-09 17:01:00|30367.2|30277.2|30369.5|30279.5|30374.2|30284.2|30365.7|30275.7|31
1654794070000|2022-06-09 17:01:10|30369.7|30279.7|30377.1|30287.1|30377.7|30287.7|30369.5|30279.5|31
1654794080000|2022-06-09 17:01:20|30377.9|30287.9|30379.2|30289.2|30382|30292|30376.7|30286.7|29
1654794090000|2022-06-09 17:01:30|30378.6|30288.6|30380.8|30290.8|30381.3|30291.3|30378.1|30288.1|24
1654794100000|2022-06-09 17:01:40|30381.1|30291.1|30382|30292|30383.5|30293.5|30378.6|30288.6|21
1654794110000|2022-06-09 17:01:50|30382.1|30292.1|30386.4|30296.4|30387.1|30297.1|30382.1|30292.1|25
1654794120000|2022-06-09 17:02:00|30386.6|30296.6|30388.2|30298.2|30389.6|30299.6|30385.9|30295.9|27
1654794130000|2022-06-09 17:02:10|30388.4|30298.4|30389.5|30299.5|30390.8|30300.8|30386.3|30296.3|33
1654794140000|2022-06-09 17:02:20|30389.3|30299.3|30383.1|30293.1|30389.3|30299.3|30382.4|30292.4|24
1654794150000|2022-06-09 17:02:30|30382.2|30292.2|30384.8|30294.8|30384.8|30294.8|30378.1|30288.1|16
1654794160000|2022-06-09 17:02:40|30384.2|30294.2|30385|30295|30385.3|30295.3|30381.8|30291.8|31
1654794170000|2022-06-09 17:02:50|30385.1|30295.1|30387.9|30297.9|30389.6|30299.6|30384.7|30294.7|30
1654794180000|2022-06-09 17:03:00|30388|30298|30389.4|30299.4|30394.5|30304.5|30386.8|30296.8|27
1654794190000|2022-06-09 17:03:10|30389.3|30299.3|30381.8|30291.8|30389.3|30299.3|30381.4|30291.4|26
1654794200000|2022-06-09 17:03:20|30382.9|30292.9|30376.2|30286.2|30384|30294|30374.7|30284.7|25
1654794210000|2022-06-09 17:03:30|30379.6|30289.6|30378.1|30288.1|30380.6|30290.6|30377.5|30287.5|20
1654794220000|2022-06-09 17:03:40|30377.8|30287.8|30375|30285|30380.1|30290.1|30375|30285|21
1654794230000|2022-06-09 17:03:50|30375.7|30285.7|30379.2|30289.2|30379.2|30289.2|30374.7|30284.7|16
1654794240000|2022-06-09 17:04:00|30378.7|30288.7|30385.1|30295.1|30385.5|30295.5|30377.3|30287.3|26
1654794250000|2022-06-09 17:04:10|30387.4|30297.4|30388.2|30298.2|30390.5|30300.5|30386.1|30296.1|31
1654794260000|2022-06-09 17:04:20|30388.1|30298.1|30389.5|30299.5|30390.3|30300.3|30385.5|30295.5|33
1654794270000|2022-06-09 17:04:30|30389.4|30299.4|30390.4|30300.4|30391.8|30301.8|30389.4|30299.4|25
1654794280000|2022-06-09 17:04:40|30390|30300|30391.1|30301.1|30395.6|30305.6|30389.6|30299.6|28
1654794290000|2022-06-09 17:04:50|30390.7|30300.7|30392.9|30302.9|30392.9|30302.9|30388.4|30298.4|22
1654794300000|2022-06-09 17:05:00|30391|30301|30401.7|30311.7|30401.7|30311.7|30391|30301|27
1654794310000|2022-06-09 17:05:10|30397|30307|30409.9|30319.9|30409.9|30319.9|30397|30307|18
1654794320000|2022-06-09 17:05:20|30402.1|30312.1|30409.1|30319.1|30411.5|30321.5|30402.1|30312.1|31
1654794330000|2022-06-09 17:05:30|30409.6|30319.6|30410.4|30320.4|30411.1|30321.1|30408.8|30318.8|16
1654794340000|2022-06-09 17:05:40|30410.8|30320.8|30411.1|30321.1|30412.4|30322.4|30409.9|30319.9|31
1654794350000|2022-06-09 17:05:50|30411.3|30321.3|30412.5|30322.5|30412.5|30322.5|30409.7|30319.7|21
1654794360000|2022-06-09 17:06:00|30413.1|30323.1|30467.8|30377.8|30467.8|30377.8|30413|30323|19
1654794370000|2022-06-09 17:06:10|30455.9|30365.9|30430.5|30340.5|30465.2|30375.2|30430.5|30340.5|31
1654794380000|2022-06-09 17:06:20|30432|30342|30423.3|30333.3|30432|30342|30420.4|30330.4|28
1654794390000|2022-06-09 17:06:30|30424|30334|30426.9|30336.9|30428.9|30338.9|30423.2|30333.2|24
1654794400000|2022-06-09 17:06:40|30426.8|30336.8|30432|30342|30433.3|30343.3|30426|30336|29
1654794410000|2022-06-09 17:06:50|30432.8|30342.8|30433.9|30343.9|30442.9|30352.9|30431.7|30341.7|32
1654794420000|2022-06-09 17:07:00|30434.2|30344.2|30443.4|30353.4|30446.9|30356.9|30434.2|30344.2|34
1654794430000|2022-06-09 17:07:10|30443.2|30353.2|30446.6|30356.6|30447.7|30357.7|30443.2|30353.2|36
1654794440000|2022-06-09 17:07:20|30447.5|30357.5|30447.2|30357.2|30447.7|30357.7|30445.4|30355.4|28
1654794450000|2022-06-09 17:07:30|30447.1|30357.1|30444.9|30354.9|30448.3|30358.3|30444.7|30354.7|30
1654794460000|2022-06-09 17:07:40|30445.4|30355.4|30444.5|30354.5|30446.2|30356.2|30444.1|30354.1|34
1654794470000|2022-06-09 17:07:50|30444.6|30354.6|30442.8|30352.8|30444.6|30354.6|30441.1|30351.1|6
1654794480000|2022-06-09 17:08:00|30440.2|30350.2|30445.7|30355.7|30445.9|30355.9|30437.3|30347.3|23
1654794490000|2022-06-09 17:08:10|30445.3|30355.3|30440.2|30350.2|30445.3|30355.3|30439.8|30349.8|33
1654794500000|2022-06-09 17:08:20|30439.3|30349.3|30439.9|30349.9|30441.1|30351.1|30437.8|30347.8|32
1654794510000|2022-06-09 17:08:30|30441.1|30351.1|30443.9|30353.9|30445|30355|30440.1|30350.1|30
1654794520000|2022-06-09 17:08:40|30443.8|30353.8|30443|30353|30443.8|30353.8|30440.1|30350.1|30
1654794530000|2022-06-09 17:08:50|30442.9|30352.9|30438.8|30348.8|30442.9|30352.9|30438.1|30348.1|27
1654794540000|2022-06-09 17:09:00|30439.5|30349.5|30441.7|30351.7|30445|30355|30439.5|30349.5|30
1654794550000|2022-06-09 17:09:10|30440.7|30350.7|30426.4|30336.4|30442.7|30352.7|30426.4|30336.4|32
1654794560000|2022-06-09 17:09:20|30427.2|30337.2|30415.2|30325.2|30431.7|30341.7|30415.2|30325.2|34
1654794570000|2022-06-09 17:09:30|30415.5|30325.5|30417.5|30327.5|30421.6|30331.6|30407.9|30317.9|33
1654794580000|2022-06-09 17:09:40|30415.8|30325.8|30395.9|30305.9|30415.8|30325.8|30395.2|30305.2|29
1654794590000|2022-06-09 17:09:50|30395.2|30305.2|30387.4|30297.4|30395.8|30305.8|30387.4|30297.4|32
1654794600000|2022-06-09 17:10:00|30386.7|30296.7|30392.7|30302.7|30394.9|30304.9|30386.7|30296.7|32
1654794610000|2022-06-09 17:10:10|30390.3|30300.3|30388.9|30298.9|30393.4|30303.4|30388.9|30298.9|24
1654794620000|2022-06-09 17:10:20|30390|30300|30386.6|30296.6|30391|30301|30386.6|30296.6|31
1654794630000|2022-06-09 17:10:30|30382.9|30292.9|30378.3|30288.3|30392.7|30302.7|30377.9|30287.9|36
1654794640000|2022-06-09 17:10:40|30376.2|30286.2|30380.3|30290.3|30388.2|30298.2|30374.9|30284.9|37
1654794650000|2022-06-09 17:10:50|30380.7|30290.7|30367.8|30277.8|30383.7|30293.7|30366.9|30276.9|39
1654794660000|2022-06-09 17:11:00|30366.4|30276.4|30356.4|30266.4|30366.4|30276.4|30356.4|30266.4|40
1654794670000|2022-06-09 17:11:10|30355.4|30265.4|30343.7|30253.7|30355.4|30265.4|30335|30245|34
1654794680000|2022-06-09 17:11:20|30344.3|30254.3|30349|30259|30352.5|30262.5|30335.4|30245.4|35
1654794690000|2022-06-09 17:11:30|30348.7|30258.7|30342.9|30252.9|30348.8|30258.8|30342.3|30252.3|33
1654794700000|2022-06-09 17:11:40|30343.5|30253.5|30348.4|30258.4|30348.4|30258.4|30343.4|30253.4|31
1654794710000|2022-06-09 17:11:50|30348.9|30258.9|30364.3|30274.3|30367.7|30277.7|30346.8|30256.8|36
1654794720000|2022-06-09 17:12:00|30364.7|30274.7|30369.6|30279.6|30369.9|30279.9|30364.2|30274.2|36
1654794730000|2022-06-09 17:12:10|30369.3|30279.3|30351.9|30261.9|30369.3|30279.3|30349.2|30259.2|30
1654794740000|2022-06-09 17:12:20|30352.3|30262.3|30348.1|30258.1|30354.2|30264.2|30347.2|30257.2|34
1654794750000|2022-06-09 17:12:30|30348.2|30258.2|30348.8|30258.8|30350.5|30260.5|30347.7|30257.7|23
1654794760000|2022-06-09 17:12:40|30348.7|30258.7|30350.7|30260.7|30351.1|30261.1|30348.4|30258.4|24
1654794770000|2022-06-09 17:12:50|30350.9|30260.9|30352.3|30262.3|30355.2|30265.2|30350.2|30260.2|27
1654794780000|2022-06-09 17:13:00|30352.2|30262.2|30351.9|30261.9|30352.4|30262.4|30349.1|30259.1|28
1654794790000|2022-06-09 17:13:10|30351.2|30261.2|30352.6|30262.6|30356.3|30266.3|30351.2|30261.2|25
1654794800000|2022-06-09 17:13:20|30352.4|30262.4|30349.2|30259.2|30352.7|30262.7|30349.2|30259.2|23
1654794810000|2022-06-09 17:13:30|30349.8|30259.8|30349.8|30259.8|30351.5|30261.5|30349.1|30259.1|17
1654794820000|2022-06-09 17:13:40|30350.5|30260.5|30350.1|30260.1|30350.6|30260.6|30348.5|30258.5|20
1654794830000|2022-06-09 17:13:50|30348.9|30258.9|30351.9|30261.9|30351.9|30261.9|30348.8|30258.8|14
1654794840000|2022-06-09 17:14:00|30352|30262|30349.1|30259.1|30352.3|30262.3|30349.1|30259.1|14
1654794850000|2022-06-09 17:14:10|30349.3|30259.3|30345|30255|30352.4|30262.4|30344.7|30254.7|19
1654794860000|2022-06-09 17:14:20|30347|30257|30345.5|30255.5|30350|30260|30345.5|30255.5|21
1654794870000|2022-06-09 17:14:30|30345.3|30255.3|30345.9|30255.9|30348|30258|30345.3|30255.3|15
1654794880000|2022-06-09 17:14:40|30345.7|30255.7|30351.1|30261.1|30352|30262|30345.6|30255.6|28
1654794890000|2022-06-09 17:14:50|30351.3|30261.3|30346.9|30256.9|30356.5|30266.5|30346.9|30256.9|32
1654794900000|2022-06-09 17:15:00|30347.5|30257.5|30352.5|30262.5|30354.2|30264.2|30346.9|30256.9|34
1654794910000|2022-06-09 17:15:10|30351.5|30261.5|30355.3|30265.3|30355.3|30265.3|30348|30258|38
1654794920000|2022-06-09 17:15:20|30354.5|30264.5|30348.5|30258.5|30355|30265|30348.5|30258.5|35
1654794930000|2022-06-09 17:15:30|30348.6|30258.6|30356.5|30266.5|30356.5|30266.5|30348.6|30258.6|31
1654794940000|2022-06-09 17:15:40|30355.5|30265.5|30353|30263|30356.2|30266.2|30351.5|30261.5|24
1654794950000|2022-06-09 17:15:50|30352.8|30262.8|30354.1|30264.1|30355.9|30265.9|30351.7|30261.7|25
1654794960000|2022-06-09 17:16:00|30353.8|30263.8|30349.1|30259.1|30354.8|30264.8|30349.1|30259.1|28
1654794970000|2022-06-09 17:16:10|30349.4|30259.4|30344.7|30254.7|30351.3|30261.3|30344.6|30254.6|32
1654794980000|2022-06-09 17:16:20|30345|30255|30346.5|30256.5|30347.9|30257.9|30344.6|30254.6|21
1654794990000|2022-06-09 17:16:30|30346.2|30256.2|30354.2|30264.2|30354.2|30264.2|30345.6|30255.6|31
1654795000000|2022-06-09 17:16:40|30353.7|30263.7|30347.5|30257.5|30355.1|30265.1|30346.3|30256.3|31
1654795010000|2022-06-09 17:16:50|30348|30258|30351.6|30261.6|30352.1|30262.1|30347.2|30257.2|33
1654795020000|2022-06-09 17:17:00|30353.7|30263.7|30361.5|30271.5|30361.5|30271.5|30353.7|30263.7|27
1654795030000|2022-06-09 17:17:10|30361.8|30271.8|30371.6|30281.6|30371.9|30281.9|30361.8|30271.8|32
1654795040000|2022-06-09 17:17:20|30371.3|30281.3|30371.2|30281.2|30375.7|30285.7|30369.6|30279.6|32
1654795050000|2022-06-09 17:17:30|30371|30281|30370.7|30280.7|30372.6|30282.6|30368.2|30278.2|29
1654795060000|2022-06-09 17:17:40|30370.8|30280.8|30362.4|30272.4|30372.6|30282.6|30358.8|30268.8|32
1654795070000|2022-06-09 17:17:50|30357.9|30267.9|30361.3|30271.3|30365.1|30275.1|30357.9|30267.9|30
1654795080000|2022-06-09 17:18:00|30361.5|30271.5|30358.4|30268.4|30361.5|30271.5|30356.6|30266.6|33
1654795090000|2022-06-09 17:18:10|30358.3|30268.3|30366.3|30276.3|30367.5|30277.5|30358.3|30268.3|35
1654795100000|2022-06-09 17:18:20|30365.3|30275.3|30359.7|30269.7|30366.9|30276.9|30359.3|30269.3|34
1654795110000|2022-06-09 17:18:30|30359.5|30269.5|30357.5|30267.5|30359.9|30269.9|30355.6|30265.6|15
1654795120000|2022-06-09 17:18:40|30355.7|30265.7|30354.9|30264.9|30357.3|30267.3|30346.7|30256.7|33
1654795130000|2022-06-09 17:18:50|30347.1|30257.1|30339.2|30249.2|30354.9|30264.9|30338.1|30248.1|32
1654795140000|2022-06-09 17:19:00|30339.3|30249.3|30338.9|30248.9|30342.5|30252.5|30338.1|30248.1|26
1654795150000|2022-06-09 17:19:10|30339.3|30249.3|30340.7|30250.7|30341.5|30251.5|30338.5|30248.5|24
1654795160000|2022-06-09 17:19:20|30340.3|30250.3|30339.1|30249.1|30341.5|30251.5|30331.8|30241.8|28
1654795170000|2022-06-09 17:19:30|30340.1|30250.1|30337.2|30247.2|30340.9|30250.9|30337.1|30247.1|24
1654795180000|2022-06-09 17:19:40|30337.3|30247.3|30346.6|30256.6|30349.4|30259.4|30337.3|30247.3|31
1654795190000|2022-06-09 17:19:50|30349.4|30259.4|30354.2|30264.2|30355.2|30265.2|30347.3|30257.3|30
1654795200000|2022-06-09 17:20:00|30354|30264|30349.2|30259.2|30354|30264|30345.9|30255.9|31
1654795210000|2022-06-09 17:20:10|30349|30259|30352.4|30262.4|30353.5|30263.5|30349|30259|15
1654795220000|2022-06-09 17:20:20|30354|30264|30351.1|30261.1|30354.1|30264.1|30348.4|30258.4|24
1654795230000|2022-06-09 17:20:30|30350.8|30260.8|30352.9|30262.9|30353.4|30263.4|30350.6|30260.6|18
1654795240000|2022-06-09 17:20:40|30356.9|30266.9|30359|30269|30365.7|30275.7|30356.9|30266.9|13
1654795250000|2022-06-09 17:20:50|30358|30268|30350.6|30260.6|30358|30268|30350.1|30260.1|20
1654795260000|2022-06-09 17:21:00|30350.9|30260.9|30355.6|30265.6|30357.5|30267.5|30350.9|30260.9|26
1654795270000|2022-06-09 17:21:10|30355|30265|30351|30261|30357.6|30267.6|30351|30261|21
1654795280000|2022-06-09 17:21:20|30350.7|30260.7|30355.4|30265.4|30356.7|30266.7|30349.1|30259.1|30
1654795290000|2022-06-09 17:21:30|30355.2|30265.2|30356|30266|30361.3|30271.3|30354.9|30264.9|23
1654795300000|2022-06-09 17:21:40|30355.9|30265.9|30356.5|30266.5|30361.5|30271.5|30354.9|30264.9|31
1654795310000|2022-06-09 17:21:50|30356.9|30266.9|30356.5|30266.5|30357.8|30267.8|30356|30266|30
1654795320000|2022-06-09 17:22:00|30359|30269|30350.5|30260.5|30360.2|30270.2|30348.7|30258.7|30
1654795330000|2022-06-09 17:22:10|30350.4|30260.4|30348.9|30258.9|30352|30262|30348.9|30258.9|21
1654795340000|2022-06-09 17:22:20|30348|30258|30340.1|30250.1|30348|30258|30339.3|30249.3|31
1654795350000|2022-06-09 17:22:30|30337.6|30247.6|30330.2|30240.2|30340|30250|30328.8|30238.8|28
1654795360000|2022-06-09 17:22:40|30330.1|30240.1|30330.9|30240.9|30333.4|30243.4|30330.1|30240.1|20
1654795370000|2022-06-09 17:22:50|30330.1|30240.1|30333.7|30243.7|30335.2|30245.2|30330.1|30240.1|22
1654795380000|2022-06-09 17:23:00|30332.8|30242.8|30334.1|30244.1|30334.6|30244.6|30332|30242|32
1654795390000|2022-06-09 17:23:10|30335.3|30245.3|30331.6|30241.6|30338.7|30248.7|30329.2|30239.2|31
1654795400000|2022-06-09 17:23:20|30331.7|30241.7|30333.5|30243.5|30334.6|30244.6|30331.6|30241.6|22
1654795410000|2022-06-09 17:23:30|30333.3|30243.3|30329.6|30239.6|30334|30244|30328.6|30238.6|25
1654795420000|2022-06-09 17:23:40|30329.7|30239.7|30330.9|30240.9|30332.2|30242.2|30328.7|30238.7|34
1654795430000|2022-06-09 17:23:50|30331.7|30241.7|30332|30242|30332.8|30242.8|30329.3|30239.3|30
1654795440000|2022-06-09 17:24:00|30331.6|30241.6|30332|30242|30332.5|30242.5|30331.1|30241.1|25
1654795450000|2022-06-09 17:24:10|30331.9|30241.9|30324.9|30234.9|30332|30242|30322.9|30232.9|27
1654795460000|2022-06-09 17:24:20|30322.8|30232.8|30325|30235|30329|30239|30322.8|30232.8|26
1654795470000|2022-06-09 17:24:30|30324.8|30234.8|30326.9|30236.9|30333|30243|30324.8|30234.8|25
1654795480000|2022-06-09 17:24:40|30326|30236|30322.9|30232.9|30326.6|30236.6|30322.9|30232.9|22
1654795490000|2022-06-09 17:24:50|30322.7|30232.7|30313.5|30223.5|30322.7|30232.7|30313|30223|22
1654795500000|2022-06-09 17:25:00|30313.8|30223.8|30316.8|30226.8|30317.6|30227.6|30312.9|30222.9|20
1654795510000|2022-06-09 17:25:10|30316.9|30226.9|30324.6|30234.6|30325|30235|30316.9|30226.9|18
1654795520000|2022-06-09 17:25:20|30324.9|30234.9|30323.4|30233.4|30324.9|30234.9|30323.3|30233.3|15
1654795530000|2022-06-09 17:25:30|30323.6|30233.6|30324|30234|30324.7|30234.7|30322.6|30232.6|32
1654795540000|2022-06-09 17:25:40|30324.1|30234.1|30321.3|30231.3|30324.1|30234.1|30321.2|30231.2|24
1654795550000|2022-06-09 17:25:50|30323.3|30233.3|30328.8|30238.8|30328.8|30238.8|30321.4|30231.4|25
1654795560000|2022-06-09 17:26:00|30328.4|30238.4|30322.8|30232.8|30328.4|30238.4|30322.4|30232.4|28
1654795570000|2022-06-09 17:26:10|30322.1|30232.1|30325.3|30235.3|30326.4|30236.4|30322.1|30232.1|32
1654795580000|2022-06-09 17:26:20|30325.6|30235.6|30323.7|30233.7|30326.7|30236.7|30323.7|30233.7|25
1654795590000|2022-06-09 17:26:30|30323.8|30233.8|30320.5|30230.5|30323.8|30233.8|30320.1|30230.1|20
1654795600000|2022-06-09 17:26:40|30322.2|30232.2|30319.9|30229.9|30322.3|30232.3|30319.6|30229.6|10
1654795610000|2022-06-09 17:26:50|30319.8|30229.8|30318.7|30228.7|30320.4|30230.4|30316.2|30226.2|20
1654795620000|2022-06-09 17:27:00|30318.3|30228.3|30303.7|30213.7|30321.2|30231.2|30303.4|30213.4|31
1654795630000|2022-06-09 17:27:10|30303.8|30213.8|30295.3|30205.3|30303.8|30213.8|30293.8|30203.8|26
1654795640000|2022-06-09 17:27:20|30293.8|30203.8|30293.2|30203.2|30295.3|30205.3|30287.5|30197.5|28
1654795650000|2022-06-09 17:27:30|30293.3|30203.3|30284.8|30194.8|30293.3|30203.3|30280.9|30190.9|31
1654795660000|2022-06-09 17:27:40|30284.2|30194.2|30290.4|30200.4|30294.7|30204.7|30284.2|30194.2|34
1654795670000|2022-06-09 17:27:50|30291.7|30201.7|30283.1|30193.1|30292.7|30202.7|30280.6|30190.6|35
1654795680000|2022-06-09 17:28:00|30283|30193|30284.4|30194.4|30288.2|30198.2|30282.9|30192.9|30
1654795690000|2022-06-09 17:28:10|30284.2|30194.2|30288.6|30198.6|30289.5|30199.5|30282.2|30192.2|24
1654795700000|2022-06-09 17:28:20|30288|30198|30282.4|30192.4|30289.8|30199.8|30282.3|30192.3|31
1654795710000|2022-06-09 17:28:30|30282.2|30192.2|30275.9|30185.9|30282.7|30192.7|30272.2|30182.2|34
1654795720000|2022-06-09 17:28:40|30276.2|30186.2|30281.1|30191.1|30282.9|30192.9|30276.2|30186.2|35
1654795730000|2022-06-09 17:28:50|30282.9|30192.9|30293|30203|30293|30203|30282.9|30192.9|32
1654795740000|2022-06-09 17:29:00|30292.6|30202.6|30299.8|30209.8|30300|30210|30289.7|30199.7|29
1654795750000|2022-06-09 17:29:10|30299.5|30209.5|30275.9|30185.9|30300.2|30210.2|30275.1|30185.1|34
1654795760000|2022-06-09 17:29:20|30275.7|30185.7|30276.7|30186.7|30286.7|30196.7|30273.9|30183.9|37
1654795770000|2022-06-09 17:29:30|30277.6|30187.6|30275.1|30185.1|30278.8|30188.8|30275.1|30185.1|29
1654795780000|2022-06-09 17:29:40|30275.2|30185.2|30276.8|30186.8|30278.3|30188.3|30275.2|30185.2|28
1654795790000|2022-06-09 17:29:50|30276.5|30186.5|30283|30193|30285.3|30195.3|30275.5|30185.5|32
1654795800000|2022-06-09 17:30:00|30282.4|30192.4|30278.1|30188.1|30286|30196|30276.8|30186.8|31
1654795810000|2022-06-09 17:30:10|30278.4|30188.4|30261.5|30171.5|30278.4|30188.4|30258.4|30168.4|30
1654795820000|2022-06-09 17:30:20|30261.9|30171.9|30256|30166|30262.7|30172.7|30253|30163|36
1654795830000|2022-06-09 17:30:30|30256.9|30166.9|30257.8|30167.8|30262.9|30172.9|30256.9|30166.9|38
1654795840000|2022-06-09 17:30:40|30258.7|30168.7|30257.8|30167.8|30259.1|30169.1|30255.5|30165.5|32
1654795850000|2022-06-09 17:30:50|30258.4|30168.4|30260.3|30170.3|30260.3|30170.3|30256.6|30166.6|8
1654795860000|2022-06-09 17:31:00|30268.2|30178.2|30266.5|30176.5|30277.1|30187.1|30263.1|30173.1|37
1654795870000|2022-06-09 17:31:10|30266.6|30176.6|30271.7|30181.7|30273.9|30183.9|30266.2|30176.2|31
1654795880000|2022-06-09 17:31:20|30271.8|30181.8|30271.2|30181.2|30275.8|30185.8|30266|30176|31
1654795890000|2022-06-09 17:31:30|30271.5|30181.5|30269.2|30179.2|30275.1|30185.1|30269|30179|30
1654795900000|2022-06-09 17:31:40|30269|30179|30267.5|30177.5|30270|30180|30264.5|30174.5|32
1654795910000|2022-06-09 17:31:50|30268.5|30178.5|30269.8|30179.8|30269.9|30179.9|30266.5|30176.5|31
1654795920000|2022-06-09 17:32:00|30269.9|30179.9|30269.5|30179.5|30269.9|30179.9|30266.9|30176.9|31
1654795930000|2022-06-09 17:32:10|30269.6|30179.6|30271.4|30181.4|30272.2|30182.2|30269.6|30179.6|29
1654795940000|2022-06-09 17:32:20|30271.5|30181.5|30272.2|30182.2|30272.5|30182.5|30266.8|30176.8|31
1654795950000|2022-06-09 17:32:30|30272.5|30182.5|30265.2|30175.2|30275.5|30185.5|30262.7|30172.7|32
1654795960000|2022-06-09 17:32:40|30264.6|30174.6|30258.5|30168.5|30265.2|30175.2|30258.4|30168.4|32
1654795970000|2022-06-09 17:32:50|30258.8|30168.8|30256.6|30166.6|30259.8|30169.8|30256|30166|35
1654795980000|2022-06-09 17:33:00|30256.5|30166.5|30256.8|30166.8|30258|30168|30254.8|30164.8|31
1654795990000|2022-06-09 17:33:10|30256.9|30166.9|30272.2|30182.2|30272.2|30182.2|30256.9|30166.9|37
1654796000000|2022-06-09 17:33:20|30272.1|30182.1|30270.3|30180.3|30272.1|30182.1|30269.3|30179.3|30
1654796010000|2022-06-09 17:33:30|30270.4|30180.4|30271.3|30181.3|30271.3|30181.3|30267.6|30177.6|31
1654796020000|2022-06-09 17:33:40|30270.9|30180.9|30274.1|30184.1|30275.4|30185.4|30270.8|30180.8|32
1654796030000|2022-06-09 17:33:50|30274.3|30184.3|30274.8|30184.8|30275|30185|30271.6|30181.6|30
1654796040000|2022-06-09 17:34:00|30275|30185|30275.7|30185.7|30276.3|30186.3|30266|30176|33
1654796050000|2022-06-09 17:34:10|30277.6|30187.6|30275.9|30185.9|30280.8|30190.8|30274.5|30184.5|35
1654796060000|2022-06-09 17:34:20|30276.5|30186.5|30278.5|30188.5|30278.5|30188.5|30273.3|30183.3|29
1654796070000|2022-06-09 17:34:30|30281|30191|30296.5|30206.5|30296.9|30206.9|30280.8|30190.8|37
1654796080000|2022-06-09 17:34:40|30300|30210|30295.1|30205.1|30306.7|30216.7|30293.5|30203.5|34
1654796090000|2022-06-09 17:34:50|30294.3|30204.3|30289.8|30199.8|30295|30205|30287.9|30197.9|33
1654796100000|2022-06-09 17:35:00|30289.4|30199.4|30290.2|30200.2|30293.4|30203.4|30278.1|30188.1|40
1654796110000|2022-06-09 17:35:10|30287.9|30197.9|30294.4|30204.4|30296.1|30206.1|30287.5|30197.5|32
1654796120000|2022-06-09 17:35:20|30294.5|30204.5|30292.3|30202.3|30295.4|30205.4|30291.1|30201.1|29
1654796130000|2022-06-09 17:35:30|30292.4|30202.4|30272.9|30182.9|30292.4|30202.4|30271|30181|24
1654796140000|2022-06-09 17:35:40|30272.8|30182.8|30272.5|30182.5|30273.9|30183.9|30269.6|30179.6|26
1654796150000|2022-06-09 17:35:50|30271.8|30181.8|30279.2|30189.2|30279.6|30189.6|30271.8|30181.8|25
1654796160000|2022-06-09 17:36:00|30280.9|30190.9|30270|30180|30280.9|30190.9|30269.2|30179.2|31
1654796170000|2022-06-09 17:36:10|30267.7|30177.7|30266.9|30176.9|30267.7|30177.7|30265.8|30175.8|26
1654796180000|2022-06-09 17:36:20|30267.5|30177.5|30276.1|30186.1|30276.3|30186.3|30266.1|30176.1|29
1654796190000|2022-06-09 17:36:30|30276.2|30186.2|30276.3|30186.3|30276.4|30186.4|30276|30186|15
1654796200000|2022-06-09 17:36:40|30276.5|30186.5|30285.4|30195.4|30285.4|30195.4|30276.5|30186.5|28
1654796210000|2022-06-09 17:36:50|30285.5|30195.5|30281.5|30191.5|30287.2|30197.2|30280.2|30190.2|20
1654796220000|2022-06-09 17:37:00|30281.1|30191.1|30274.2|30184.2|30282.1|30192.1|30273.1|30183.1|19
1654796230000|2022-06-09 17:37:10|30274.8|30184.8|30273.2|30183.2|30276.2|30186.2|30273.2|30183.2|18
1654796240000|2022-06-09 17:37:20|30272.6|30182.6|30273|30183|30274.3|30184.3|30271.5|30181.5|17
1654796250000|2022-06-09 17:37:30|30273.1|30183.1|30281.1|30191.1|30281.1|30191.1|30273.1|30183.1|23
1654796260000|2022-06-09 17:37:40|30280.7|30190.7|30288.5|30198.5|30289.5|30199.5|30280.1|30190.1|25
1654796270000|2022-06-09 17:37:50|30290.2|30200.2|30301|30211|30301|30211|30290.2|30200.2|31
1654796280000|2022-06-09 17:38:00|30300.3|30210.3|30298.4|30208.4|30300.3|30210.3|30296|30206|36
1654796290000|2022-06-09 17:38:10|30298.2|30208.2|30300.8|30210.8|30301|30211|30296.6|30206.6|39
1654796300000|2022-06-09 17:38:20|30302.1|30212.1|30302.4|30212.4|30307.8|30217.8|30299.1|30209.1|27
1654796310000|2022-06-09 17:38:30|30301.4|30211.4|30295.5|30205.5|30302|30212|30294.6|30204.6|25
1654796320000|2022-06-09 17:38:40|30295.6|30205.6|30294.1|30204.1|30295.7|30205.7|30292.7|30202.7|22
1654796330000|2022-06-09 17:38:50|30294|30204|30289.4|30199.4|30294.9|30204.9|30289.4|30199.4|24
1654796340000|2022-06-09 17:39:00|30289.2|30199.2|30290.5|30200.5|30291.2|30201.2|30279.7|30189.7|33
1654796350000|2022-06-09 17:39:10|30287.6|30197.6|30283.1|30193.1|30290.8|30200.8|30280.8|30190.8|23
1654796360000|2022-06-09 17:39:20|30283.3|30193.3|30284.6|30194.6|30293.4|30203.4|30283.3|30193.3|24
1654796370000|2022-06-09 17:39:30|30289.5|30199.5|30275.9|30185.9|30289.5|30199.5|30274.8|30184.8|33
1654796380000|2022-06-09 17:39:40|30275.8|30185.8|30271|30181|30275.8|30185.8|30270.8|30180.8|25
1654796390000|2022-06-09 17:39:50|30271.3|30181.3|30278.9|30188.9|30278.9|30188.9|30269.4|30179.4|18
1654796400000|2022-06-09 17:40:00|30278.2|30188.2|30274.5|30184.5|30278.2|30188.2|30269.7|30179.7|30
1654796410000|2022-06-09 17:40:10|30276|30186|30289|30199|30290.3|30200.3|30275.9|30185.9|28
1654796420000|2022-06-09 17:40:20|30288.8|30198.8|30286|30196|30289.7|30199.7|30283.5|30193.5|23
1654796430000|2022-06-09 17:40:30|30285.8|30195.8|30284.6|30194.6|30285.8|30195.8|30280.9|30190.9|27
1654796440000|2022-06-09 17:40:40|30284.4|30194.4|30286.4|30196.4|30287|30197|30281.5|30191.5|28
1654796450000|2022-06-09 17:40:50|30286.5|30196.5|30286.9|30196.9|30287.2|30197.2|30285.5|30195.5|12
1654796460000|2022-06-09 17:41:00|30286.4|30196.4|30279.6|30189.6|30286.5|30196.5|30278.6|30188.6|27
1654796470000|2022-06-09 17:41:10|30281.5|30191.5|30274.6|30184.6|30285.7|30195.7|30273.7|30183.7|34
1654796480000|2022-06-09 17:41:20|30275.2|30185.2|30284.2|30194.2|30284.2|30194.2|30272|30182|33
1654796490000|2022-06-09 17:41:30|30284.5|30194.5|30282.3|30192.3|30285.5|30195.5|30281.5|30191.5|34
1654796500000|2022-06-09 17:41:40|30281.6|30191.6|30275.1|30185.1|30282.8|30192.8|30273.2|30183.2|28
1654796510000|2022-06-09 17:41:50|30273.2|30183.2|30277.3|30187.3|30278|30188|30272.5|30182.5|17
1654796520000|2022-06-09 17:42:00|30277.4|30187.4|30275|30185|30280.9|30190.9|30273.1|30183.1|30
1654796530000|2022-06-09 17:42:10|30274.1|30184.1|30273.6|30183.6|30278|30188|30272.6|30182.6|31
1654796540000|2022-06-09 17:42:20|30276.8|30186.8|30275.6|30185.6|30281.9|30191.9|30273.3|30183.3|21
1654796550000|2022-06-09 17:42:30|30272.5|30182.5|30273.2|30183.2|30277.7|30187.7|30272.5|30182.5|26
1654796560000|2022-06-09 17:42:40|30273.4|30183.4|30273.3|30183.3|30277.7|30187.7|30272.8|30182.8|27
1654796570000|2022-06-09 17:42:50|30277.6|30187.6|30277.4|30187.4|30281.9|30191.9|30272.8|30182.8|24
1654796580000|2022-06-09 17:43:00|30277.3|30187.3|30273.3|30183.3|30281.9|30191.9|30270|30180|25
1654796590000|2022-06-09 17:43:10|30273.7|30183.7|30271.3|30181.3|30274.1|30184.1|30270|30180|20
1654796600000|2022-06-09 17:43:20|30271.2|30181.2|30259.2|30169.2|30273.7|30183.7|30259.2|30169.2|23
1654796610000|2022-06-09 17:43:30|30265.4|30175.4|30259.2|30169.2|30267.5|30177.5|30258.3|30168.3|20
1654796620000|2022-06-09 17:43:40|30259.6|30169.6|30267.2|30177.2|30268.2|30178.2|30258.6|30168.6|27
1654796630000|2022-06-09 17:43:50|30267.6|30177.6|30263|30173|30268.1|30178.1|30257.2|30167.2|24
1654796640000|2022-06-09 17:44:00|30257.2|30167.2|30245.2|30155.2|30261|30171|30234.1|30144.1|30
1654796650000|2022-06-09 17:44:10|30244.5|30154.5|30240.3|30150.3|30245|30155|30237.9|30147.9|35
1654796660000|2022-06-09 17:44:20|30239.6|30149.6|30238|30148|30241.4|30151.4|30238|30148|31
1654796670000|2022-06-09 17:44:30|30238.2|30148.2|30233.4|30143.4|30238.8|30148.8|30231.7|30141.7|32
1654796680000|2022-06-09 17:44:40|30232.5|30142.5|30234|30144|30238.7|30148.7|30232.5|30142.5|33
1654796690000|2022-06-09 17:44:50|30237.8|30147.8|30241|30151|30241|30151|30234.6|30144.6|25
1654796700000|2022-06-09 17:45:00|30240.9|30150.9|30232.2|30142.2|30240.9|30150.9|30231.5|30141.5|29
1654796710000|2022-06-09 17:45:10|30232.6|30142.6|30236.9|30146.9|30237|30147|30231.6|30141.6|27
1654796720000|2022-06-09 17:45:20|30236.8|30146.8|30239.2|30149.2|30241.6|30151.6|30236.7|30146.7|33
1654796730000|2022-06-09 17:45:30|30240.7|30150.7|30241.9|30151.9|30243|30153|30239.5|30149.5|22
1654796740000|2022-06-09 17:45:40|30241.3|30151.3|30245.3|30155.3|30251.3|30161.3|30241.3|30151.3|34
1654796750000|2022-06-09 17:45:50|30246.3|30156.3|30248.9|30158.9|30250.2|30160.2|30246|30156|32
1654796760000|2022-06-09 17:46:00|30248.6|30158.6|30256.6|30166.6|30257|30167|30247.6|30157.6|32
1654796770000|2022-06-09 17:46:10|30256.1|30166.1|30265.9|30175.9|30267.1|30177.1|30255.6|30165.6|32
1654796780000|2022-06-09 17:46:20|30266|30176|30269.9|30179.9|30270.8|30180.8|30264.1|30174.1|33
1654796790000|2022-06-09 17:46:30|30269.6|30179.6|30272.3|30182.3|30277|30187|30269.6|30179.6|35
1654796800000|2022-06-09 17:46:40|30272|30182|30271.3|30181.3|30272|30182|30266.1|30176.1|34
1654796810000|2022-06-09 17:46:50|30271|30181|30270.6|30180.6|30271.3|30181.3|30269.6|30179.6|25
1654796820000|2022-06-09 17:47:00|30270.8|30180.8|30270.5|30180.5|30271.8|30181.8|30269.4|30179.4|32
1654796830000|2022-06-09 17:47:10|30270.6|30180.6|30271.6|30181.6|30271.9|30181.9|30270.5|30180.5|23
1654796840000|2022-06-09 17:47:20|30271.9|30181.9|30275.9|30185.9|30276.4|30186.4|30271.5|30181.5|17
1654796850000|2022-06-09 17:47:30|30276|30186|30277.6|30187.6|30280.5|30190.5|30276|30186|30
1654796860000|2022-06-09 17:47:40|30277.2|30187.2|30278.5|30188.5|30278.7|30188.7|30273.8|30183.8|29
1654796870000|2022-06-09 17:47:50|30278.7|30188.7|30278.3|30188.3|30280.4|30190.4|30278|30188|24
1654796880000|2022-06-09 17:48:00|30278.4|30188.4|30284.8|30194.8|30284.8|30194.8|30273.9|30183.9|28
1654796890000|2022-06-09 17:48:10|30287.7|30197.7|30292.4|30202.4|30292.6|30202.6|30285.7|30195.7|31
1654796900000|2022-06-09 17:48:20|30291.5|30201.5|30289.2|30199.2|30291.5|30201.5|30289.1|30199.1|24
1654796910000|2022-06-09 17:48:30|30289.3|30199.3|30290.2|30200.2|30290.4|30200.4|30289.1|30199.1|13
1654796920000|2022-06-09 17:48:40|30289.8|30199.8|30290.8|30200.8|30290.9|30200.9|30289.5|30199.5|20
1654796930000|2022-06-09 17:48:50|30290.6|30200.6|30291.3|30201.3|30291.4|30201.4|30290.6|30200.6|18
1654796940000|2022-06-09 17:49:00|30289.9|30199.9|30288.5|30198.5|30289.9|30199.9|30288.3|30198.3|12
1654796950000|2022-06-09 17:49:10|30288.6|30198.6|30289.3|30199.3|30289.9|30199.9|30288|30198|19
1654796960000|2022-06-09 17:49:20|30289|30199|30284.1|30194.1|30289.1|30199.1|30282.8|30192.8|22
1654796970000|2022-06-09 17:49:30|30284.8|30194.8|30288.1|30198.1|30288.7|30198.7|30283.8|30193.8|20
1654796980000|2022-06-09 17:49:40|30288.3|30198.3|30287.4|30197.4|30288.3|30198.3|30286.9|30196.9|21
1654796990000|2022-06-09 17:49:50|30287.9|30197.9|30292.8|30202.8|30294.7|30204.7|30287.2|30197.2|26
1654797000000|2022-06-09 17:50:00|30294.3|30204.3|30302.6|30212.6|30304|30214|30293.6|30203.6|29
1654797010000|2022-06-09 17:50:10|30303|30213|30303.3|30213.3|30304.1|30214.1|30301.2|30211.2|29
1654797020000|2022-06-09 17:50:20|30304|30214|30303.7|30213.7|30305.8|30215.8|30303.4|30213.4|27
1654797030000|2022-06-09 17:50:30|30303.8|30213.8|30308.6|30218.6|30308.6|30218.6|30302.7|30212.7|28
1654797040000|2022-06-09 17:50:40|30308.2|30218.2|30308.1|30218.1|30309.2|30219.2|30307.3|30217.3|32
1654797050000|2022-06-09 17:50:50|30308.4|30218.4|30299.2|30209.2|30308.8|30218.8|30298.3|30208.3|34
1654797060000|2022-06-09 17:51:00|30298.9|30208.9|30301.7|30211.7|30304.8|30214.8|30298.9|30208.9|32
1654797070000|2022-06-09 17:51:10|30302|30212|30300.8|30210.8|30303.3|30213.3|30299.2|30209.2|27
1654797080000|2022-06-09 17:51:20|30302.1|30212.1|30312.3|30222.3|30312.5|30222.5|30299.6|30209.6|31
1654797090000|2022-06-09 17:51:30|30313.3|30223.3|30311.9|30221.9|30317.2|30227.2|30311.3|30221.3|35
1654797100000|2022-06-09 17:51:40|30313|30223|30312.7|30222.7|30316.4|30226.4|30312.2|30222.2|33
1654797110000|2022-06-09 17:51:50|30311.6|30221.6|30314.9|30224.9|30315.8|30225.8|30311.6|30221.6|27
1654797120000|2022-06-09 17:52:00|30315|30225|30315.4|30225.4|30315.4|30225.4|30314.6|30224.6|18
1654797130000|2022-06-09 17:52:10|30314.7|30224.7|30308.7|30218.7|30314.7|30224.7|30305|30215|29
1654797140000|2022-06-09 17:52:20|30308.2|30218.2|30303.5|30213.5|30308.2|30218.2|30298.1|30208.1|33
1654797150000|2022-06-09 17:52:30|30302.8|30212.8|30294.2|30204.2|30302.8|30212.8|30294.1|30204.1|25
1654797160000|2022-06-09 17:52:40|30295.9|30205.9|30292.3|30202.3|30296.4|30206.4|30291.9|30201.9|24
1654797170000|2022-06-09 17:52:50|30291.6|30201.6|30293.4|30203.4|30294.3|30204.3|30291.6|30201.6|32
1654797180000|2022-06-09 17:53:00|30292.9|30202.9|30291.4|30201.4|30292.9|30202.9|30284.9|30194.9|30
1654797190000|2022-06-09 17:53:10|30291.6|30201.6|30296.1|30206.1|30296.9|30206.9|30291.6|30201.6|30
1654797200000|2022-06-09 17:53:20|30296.6|30206.6|30298.8|30208.8|30299.4|30209.4|30296|30206|24
1654797210000|2022-06-09 17:53:30|30298.5|30208.5|30295.7|30205.7|30299.8|30209.8|30295.1|30205.1|27
1654797220000|2022-06-09 17:53:40|30296|30206|30292|30202|30296.3|30206.3|30292|30202|27
1654797230000|2022-06-09 17:53:50|30292.1|30202.1|30290.5|30200.5|30292.4|30202.4|30290.5|30200.5|27
1654797240000|2022-06-09 17:54:00|30291.2|30201.2|30288.5|30198.5|30291.2|30201.2|30287.1|30197.1|23
1654797250000|2022-06-09 17:54:10|30288.6|30198.6|30295.1|30205.1|30295.1|30205.1|30286.7|30196.7|24
1654797260000|2022-06-09 17:54:20|30295.3|30205.3|30290.1|30200.1|30296.8|30206.8|30290.1|30200.1|28
1654797270000|2022-06-09 17:54:30|30287.2|30197.2|30286.5|30196.5|30290|30200|30285.1|30195.1|29
1654797280000|2022-06-09 17:54:40|30286.6|30196.6|30285.9|30195.9|30287.2|30197.2|30284.5|30194.5|19
1654797290000|2022-06-09 17:54:50|30286.2|30196.2|30286.6|30196.6|30287.2|30197.2|30284.9|30194.9|22
1654797300000|2022-06-09 17:55:00|30286.1|30196.1|30286.8|30196.8|30286.9|30196.9|30285.1|30195.1|21
1654797310000|2022-06-09 17:55:10|30286.9|30196.9|30286.5|30196.5|30290.1|30200.1|30286.5|30196.5|22
1654797320000|2022-06-09 17:55:20|30285.7|30195.7|30285.7|30195.7|30289.4|30199.4|30285.7|30195.7|24
1654797330000|2022-06-09 17:55:30|30285.8|30195.8|30286.8|30196.8|30286.9|30196.9|30285.6|30195.6|22
1654797340000|2022-06-09 17:55:40|30286.7|30196.7|30286.6|30196.6|30288.6|30198.6|30286.6|30196.6|19
1654797350000|2022-06-09 17:55:50|30286.4|30196.4|30289.1|30199.1|30289.1|30199.1|30286.4|30196.4|19
1654797360000|2022-06-09 17:56:00|30289.3|30199.3|30297.1|30207.1|30297.4|30207.4|30289.3|30199.3|28
1654797370000|2022-06-09 17:56:10|30296.5|30206.5|30291.6|30201.6|30296.5|30206.5|30291.3|30201.3|17
1654797380000|2022-06-09 17:56:20|30291.3|30201.3|30295.6|30205.6|30297.3|30207.3|30290.9|30200.9|25
1654797390000|2022-06-09 17:56:30|30294.2|30204.2|30297.5|30207.5|30299.5|30209.5|30293.1|30203.1|32
1654797400000|2022-06-09 17:56:40|30297.3|30207.3|30298.7|30208.7|30300.4|30210.4|30297.3|30207.3|27
1654797410000|2022-06-09 17:56:50|30298.8|30208.8|30303.6|30213.6|30303.6|30213.6|30298.2|30208.2|18
1654797420000|2022-06-09 17:57:00|30298.4|30208.4|30303.9|30213.9|30311.6|30221.6|30298.4|30208.4|31
1654797430000|2022-06-09 17:57:10|30304.4|30214.4|30303.9|30213.9|30311.5|30221.5|30303.9|30213.9|24
1654797440000|2022-06-09 17:57:20|30309|30219|30303.9|30213.9|30318.4|30228.4|30303.9|30213.9|13
1654797450000|2022-06-09 17:57:30|30305.3|30215.3|30326.8|30236.8|30327.6|30237.6|30303.9|30213.9|33
1654797460000|2022-06-09 17:57:40|30327|30237|30327.7|30237.7|30328.3|30238.3|30323.6|30233.6|27
1654797470000|2022-06-09 17:57:50|30327.8|30237.8|30330.1|30240.1|30332.7|30242.7|30325.8|30235.8|29
1654797480000|2022-06-09 17:58:00|30329.8|30239.8|30325.7|30235.7|30331.5|30241.5|30322|30232|27
1654797490000|2022-06-09 17:58:10|30325.9|30235.9|30326.2|30236.2|30327.4|30237.4|30325|30235|28
1654797500000|2022-06-09 17:58:20|30326.8|30236.8|30335.1|30245.1|30335.6|30245.6|30326.8|30236.8|29
1654797510000|2022-06-09 17:58:30|30335.3|30245.3|30330.1|30240.1|30335.3|30245.3|30329.7|30239.7|24
1654797520000|2022-06-09 17:58:40|30331.5|30241.5|30324.1|30234.1|30331.7|30241.7|30322.8|30232.8|26
1654797530000|2022-06-09 17:58:50|30323.5|30233.5|30324.6|30234.6|30327.3|30237.3|30323.5|30233.5|34
1654797540000|2022-06-09 17:59:00|30324.7|30234.7|30324.7|30234.7|30325.2|30235.2|30322.9|30232.9|25
1654797550000|2022-06-09 17:59:10|30324.5|30234.5|30326.9|30236.9|30326.9|30236.9|30324.5|30234.5|20
1654797560000|2022-06-09 17:59:20|30327|30237|30334.5|30244.5|30335.5|30245.5|30326.1|30236.1|26
1654797570000|2022-06-09 17:59:30|30335.6|30245.6|30334.6|30244.6|30342.9|30252.9|30333.9|30243.9|24
1654797580000|2022-06-09 17:59:40|30338.3|30248.3|30344|30254|30344|30254|30333.9|30243.9|25
1654797590000|2022-06-09 17:59:50|30336.9|30246.9|30335.3|30245.3|30344.6|30254.6|30333.9|30243.9|26
1654797600000|2022-06-09 18:00:00|30340.1|30250.1|30343.2|30253.2|30354.4|30264.4|30335.1|30245.1|36
1654797610000|2022-06-09 18:00:10|30343.5|30253.5|30356.6|30266.6|30357.1|30267.1|30343.5|30253.5|22
1654797620000|2022-06-09 18:00:20|30353.7|30263.7|30338.8|30248.8|30354|30264|30338.8|30248.8|32
1654797630000|2022-06-09 18:00:30|30341|30251|30333.7|30243.7|30341|30251|30333.4|30243.4|31
1654797640000|2022-06-09 18:00:40|30334.2|30244.2|30333.8|30243.8|30336|30246|30333.5|30243.5|23
1654797650000|2022-06-09 18:00:50|30333.7|30243.7|30334.1|30244.1|30337.1|30247.1|30333.7|30243.7|14
1654797660000|2022-06-09 18:01:00|30333.9|30243.9|30335|30245|30335.9|30245.9|30332.6|30242.6|30
1654797670000|2022-06-09 18:01:10|30335.1|30245.1|30343.6|30253.6|30343.6|30253.6|30334.3|30244.3|34
1654797680000|2022-06-09 18:01:20|30343.4|30253.4|30343.9|30253.9|30349.6|30259.6|30343.4|30253.4|29
1654797690000|2022-06-09 18:01:30|30344.7|30254.7|30351.8|30261.8|30351.8|30261.8|30343.9|30253.9|26
1654797700000|2022-06-09 18:01:40|30351.5|30261.5|30352.1|30262.1|30355|30265|30351.1|30261.1|24
1654797710000|2022-06-09 18:01:50|30352.2|30262.2|30362.3|30272.3|30362.3|30272.3|30351.9|30261.9|25
1654797720000|2022-06-09 18:02:00|30361.4|30271.4|30360.9|30270.9|30371.8|30281.8|30360.6|30270.6|25
1654797730000|2022-06-09 18:02:10|30361|30271|30367.3|30277.3|30368.4|30278.4|30361|30271|28
1654797740000|2022-06-09 18:02:20|30368.3|30278.3|30366.3|30276.3|30368.7|30278.7|30365.6|30275.6|23
1654797750000|2022-06-09 18:02:30|30366|30276|30367.6|30277.6|30368.1|30278.1|30365.1|30275.1|21
1654797760000|2022-06-09 18:02:40|30367.9|30277.9|30370|30280|30371.6|30281.6|30365|30275|21
1654797770000|2022-06-09 18:02:50|30370.4|30280.4|30366.8|30276.8|30370.4|30280.4|30366.8|30276.8|16
1654797780000|2022-06-09 18:03:00|30366.7|30276.7|30366.3|30276.3|30366.9|30276.9|30366|30276|20
1654797790000|2022-06-09 18:03:10|30365.9|30275.9|30360.9|30270.9|30365.9|30275.9|30360.3|30270.3|26
1654797800000|2022-06-09 18:03:20|30360.7|30270.7|30362.3|30272.3|30362.6|30272.6|30356.8|30266.8|27
1654797810000|2022-06-09 18:03:30|30360.5|30270.5|30350|30260|30362.5|30272.5|30349.8|30259.8|26
1654797820000|2022-06-09 18:03:40|30348.4|30258.4|30342.5|30252.5|30350.5|30260.5|30341.8|30251.8|30
1654797830000|2022-06-09 18:03:50|30342.6|30252.6|30341.9|30251.9|30345.6|30255.6|30339.9|30249.9|35
1654797840000|2022-06-09 18:04:00|30342.5|30252.5|30331.5|30241.5|30342.5|30252.5|30329.8|30239.8|32
1654797850000|2022-06-09 18:04:10|30331|30241|30343.2|30253.2|30348.1|30258.1|30326.3|30236.3|34
1654797860000|2022-06-09 18:04:20|30342.9|30252.9|30343.5|30253.5|30344.2|30254.2|30341.7|30251.7|26
1654797870000|2022-06-09 18:04:30|30343.1|30253.1|30333.8|30243.8|30344.3|30254.3|30333.3|30243.3|30
1654797880000|2022-06-09 18:04:40|30333.5|30243.5|30336.2|30246.2|30337.4|30247.4|30331.8|30241.8|23
1654797890000|2022-06-09 18:04:50|30336.5|30246.5|30334.4|30244.4|30337.1|30247.1|30334.4|30244.4|25
1654797900000|2022-06-09 18:05:00|30333.6|30243.6|30330.9|30240.9|30333.8|30243.8|30327.5|30237.5|24
1654797910000|2022-06-09 18:05:10|30329.9|30239.9|30335.3|30245.3|30341.7|30251.7|30328.3|30238.3|33
1654797920000|2022-06-09 18:05:20|30335.2|30245.2|30337.8|30247.8|30339.2|30249.2|30335.2|30245.2|34
1654797930000|2022-06-09 18:05:30|30337.4|30247.4|30343.8|30253.8|30344.2|30254.2|30337.4|30247.4|25
1654797940000|2022-06-09 18:05:40|30344.8|30254.8|30339.5|30249.5|30349.2|30259.2|30339.5|30249.5|30
1654797950000|2022-06-09 18:05:50|30340.2|30250.2|30333.4|30243.4|30341.7|30251.7|30332.7|30242.7|26
1654797960000|2022-06-09 18:06:00|30332.8|30242.8|30334.6|30244.6|30336.5|30246.5|30330.7|30240.7|31
1654797970000|2022-06-09 18:06:10|30332.5|30242.5|30335.3|30245.3|30336.4|30246.4|30329.5|30239.5|27
1654797980000|2022-06-09 18:06:20|30335.8|30245.8|30337.8|30247.8|30339.5|30249.5|30334.2|30244.2|30
1654797990000|2022-06-09 18:06:30|30340.1|30250.1|30341.9|30251.9|30346.5|30256.5|30338.5|30248.5|32
1654798000000|2022-06-09 18:06:40|30341|30251|30341.5|30251.5|30343.4|30253.4|30339.4|30249.4|31
1654798010000|2022-06-09 18:06:50|30342.4|30252.4|30342.1|30252.1|30343.2|30253.2|30339.2|30249.2|32
1654798020000|2022-06-09 18:07:00|30342.7|30252.7|30346.8|30256.8|30349.7|30259.7|30342.3|30252.3|36
1654798030000|2022-06-09 18:07:10|30349.8|30259.8|30342.1|30252.1|30350.4|30260.4|30342|30252|33
1654798040000|2022-06-09 18:07:20|30342|30252|30343.7|30253.7|30343.9|30253.9|30340.9|30250.9|24
1654798050000|2022-06-09 18:07:30|30343.2|30253.2|30343.8|30253.8|30344.6|30254.6|30342.2|30252.2|22
1654798060000|2022-06-09 18:07:40|30343.7|30253.7|30344.3|30254.3|30347.2|30257.2|30343.7|30253.7|28
1654798070000|2022-06-09 18:07:50|30344.2|30254.2|30338.6|30248.6|30344.9|30254.9|30337.5|30247.5|29
1654798080000|2022-06-09 18:08:00|30337.5|30247.5|30337.4|30247.4|30338.9|30248.9|30337.3|30247.3|21
1654798090000|2022-06-09 18:08:10|30337.6|30247.6|30340|30250|30340|30250|30336.1|30246.1|20
1654798100000|2022-06-09 18:08:20|30340.1|30250.1|30329.7|30239.7|30340.5|30250.5|30329.2|30239.2|28
1654798110000|2022-06-09 18:08:30|30330.5|30240.5|30327.8|30237.8|30332.2|30242.2|30327.8|30237.8|17
1654798120000|2022-06-09 18:08:40|30329.2|30239.2|30322.5|30232.5|30330.6|30240.6|30322.5|30232.5|23
1654798130000|2022-06-09 18:08:50|30322.8|30232.8|30324.2|30234.2|30324.3|30234.3|30322.8|30232.8|20
1654798140000|2022-06-09 18:09:00|30324.6|30234.6|30323.8|30233.8|30324.8|30234.8|30322.5|30232.5|25
1654798150000|2022-06-09 18:09:10|30323.7|30233.7|30319.6|30229.6|30324.1|30234.1|30319.6|30229.6|22
1654798160000|2022-06-09 18:09:20|30320.5|30230.5|30313.9|30223.9|30320.5|30230.5|30309.7|30219.7|29
1654798170000|2022-06-09 18:09:30|30314.4|30224.4|30306.7|30216.7|30315.9|30225.9|30305.4|30215.4|28
1654798180000|2022-06-09 18:09:40|30306.4|30216.4|30306.2|30216.2|30309.2|30219.2|30305.7|30215.7|33
1654798190000|2022-06-09 18:09:50|30306.7|30216.7|30305.1|30215.1|30312.2|30222.2|30305.1|30215.1|22
1654798200000|2022-06-09 18:10:00|30305.8|30215.8|30305.9|30215.9|30305.9|30215.9|30302.7|30212.7|29
1654798210000|2022-06-09 18:10:10|30305.3|30215.3|30300.2|30210.2|30306.3|30216.3|30300.2|30210.2|27
1654798220000|2022-06-09 18:10:20|30298.5|30208.5|30298.2|30208.2|30302|30212|30298.1|30208.1|16
1654798230000|2022-06-09 18:10:30|30300.7|30210.7|30296.2|30206.2|30300.7|30210.7|30295.2|30205.2|28
1654798240000|2022-06-09 18:10:40|30295.3|30205.3|30299.4|30209.4|30299.4|30209.4|30295.3|30205.3|23
1654798250000|2022-06-09 18:10:50|30298.8|30208.8|30296.8|30206.8|30299.1|30209.1|30296.1|30206.1|20
1654798260000|2022-06-09 18:11:00|30296.2|30206.2|30295.8|30205.8|30297.2|30207.2|30295.8|30205.8|15
1654798270000|2022-06-09 18:11:10|30297.3|30207.3|30299.2|30209.2|30299.7|30209.7|30296.5|30206.5|19
1654798280000|2022-06-09 18:11:20|30299.8|30209.8|30300.1|30210.1|30301.5|30211.5|30299.5|30209.5|31
1654798290000|2022-06-09 18:11:30|30300.2|30210.2|30299.2|30209.2|30300.4|30210.4|30298.9|30208.9|11
1654798300000|2022-06-09 18:11:40|30299.4|30209.4|30299.2|30209.2|30299.5|30209.5|30298.9|30208.9|12
1654798310000|2022-06-09 18:11:50|30299.3|30209.3|30297.5|30207.5|30299.6|30209.6|30293.2|30203.2|28
1654798320000|2022-06-09 18:12:00|30297.7|30207.7|30301.2|30211.2|30301.6|30211.6|30292.6|30202.6|34
1654798330000|2022-06-09 18:12:10|30301.3|30211.3|30289.9|30199.9|30301.5|30211.5|30288.1|30198.1|33
1654798340000|2022-06-09 18:12:20|30289.3|30199.3|30290.3|30200.3|30291.8|30201.8|30287.9|30197.9|17
1654798350000|2022-06-09 18:12:30|30289.7|30199.7|30279.5|30189.5|30294.7|30204.7|30278.9|30188.9|32
1654798360000|2022-06-09 18:12:40|30280.9|30190.9|30283|30193|30283.5|30193.5|30280.9|30190.9|19
1654798370000|2022-06-09 18:12:50|30282.8|30192.8|30284.1|30194.1|30284.1|30194.1|30282.3|30192.3|12
1654798380000|2022-06-09 18:13:00|30284.2|30194.2|30299.5|30209.5|30299.5|30209.5|30284.1|30194.1|29
1654798390000|2022-06-09 18:13:10|30300|30210|30296|30206|30302.4|30212.4|30294.8|30204.8|34
1654798400000|2022-06-09 18:13:20|30295.6|30205.6|30302.2|30212.2|30303.4|30213.4|30295.6|30205.6|28
1654798410000|2022-06-09 18:13:30|30302.3|30212.3|30310.2|30220.2|30313|30223|30301.8|30211.8|20
1654798420000|2022-06-09 18:13:40|30310.1|30220.1|30313.2|30223.2|30314.5|30224.5|30309.7|30219.7|24
1654798430000|2022-06-09 18:13:50|30312.6|30222.6|30328.1|30238.1|30328.1|30238.1|30308.3|30218.3|21
1654798440000|2022-06-09 18:14:00|30328.8|30238.8|30330.7|30240.7|30331.5|30241.5|30318|30228|27
1654798450000|2022-06-09 18:14:10|30330.3|30240.3|30333.6|30243.6|30333.6|30243.6|30330.3|30240.3|24
1654798460000|2022-06-09 18:14:20|30333.3|30243.3|30332.6|30242.6|30334.7|30244.7|30332.1|30242.1|17
1654798470000|2022-06-09 18:14:30|30333.7|30243.7|30338.8|30248.8|30338.8|30248.8|30333.5|30243.5|24
1654798480000|2022-06-09 18:14:40|30338.4|30248.4|30338.6|30248.6|30338.7|30248.7|30335.6|30245.6|26
1654798490000|2022-06-09 18:14:50|30338.7|30248.7|30344.5|30254.5|30344.5|30254.5|30338.7|30248.7|28
1654798500000|2022-06-09 18:15:00|30345.5|30255.5|30338|30248|30345.7|30255.7|30338|30248|31
1654798510000|2022-06-09 18:15:10|30341.8|30251.8|30341.3|30251.3|30342.6|30252.6|30337.9|30247.9|31
1654798520000|2022-06-09 18:15:20|30339.9|30249.9|30335.9|30245.9|30339.9|30249.9|30335.2|30245.2|26
1654798530000|2022-06-09 18:15:30|30336.7|30246.7|30336.4|30246.4|30336.7|30246.7|30334.7|30244.7|30
1654798540000|2022-06-09 18:15:40|30336|30246|30348.4|30258.4|30348.7|30258.7|30335.9|30245.9|33
1654798550000|2022-06-09 18:15:50|30349.4|30259.4|30346.2|30256.2|30349.8|30259.8|30344.9|30254.9|34
1654798560000|2022-06-09 18:16:00|30346|30256|30353.1|30263.1|30355|30265|30345.9|30255.9|25
1654798570000|2022-06-09 18:16:10|30353.4|30263.4|30354.3|30264.3|30356.3|30266.3|30352.8|30262.8|28
1654798580000|2022-06-09 18:16:20|30356|30266|30356.1|30266.1|30357.4|30267.4|30355.8|30265.8|28
1654798590000|2022-06-09 18:16:30|30356.5|30266.5|30356|30266|30356.8|30266.8|30355.8|30265.8|13
1654798600000|2022-06-09 18:16:40|30356.1|30266.1|30351.1|30261.1|30356.4|30266.4|30351.1|30261.1|13
1654798610000|2022-06-09 18:16:50|30350.1|30260.1|30349.1|30259.1|30350.1|30260.1|30348.5|30258.5|14
1654798620000|2022-06-09 18:17:00|30349.5|30259.5|30349.3|30259.3|30351.2|30261.2|30345.6|30255.6|34
1654798630000|2022-06-09 18:17:10|30348.8|30258.8|30345|30255|30349.8|30259.8|30343.8|30253.8|28
1654798640000|2022-06-09 18:17:20|30345.1|30255.1|30349.2|30259.2|30350|30260|30342.8|30252.8|18
1654798650000|2022-06-09 18:17:30|30349|30259|30349.4|30259.4|30350.5|30260.5|30347|30257|30
1654798660000|2022-06-09 18:17:40|30350.1|30260.1|30348.3|30258.3|30350.3|30260.3|30347.9|30257.9|20
1654798670000|2022-06-09 18:17:50|30348.7|30258.7|30351.2|30261.2|30351.2|30261.2|30347.8|30257.8|21
1654798680000|2022-06-09 18:18:00|30352.6|30262.6|30350.3|30260.3|30354.6|30264.6|30346.3|30256.3|32
1654798690000|2022-06-09 18:18:10|30350.7|30260.7|30351.4|30261.4|30352.5|30262.5|30349.4|30259.4|22
1654798700000|2022-06-09 18:18:20|30351.8|30261.8|30351.9|30261.9|30353.4|30263.4|30349.5|30259.5|25
1654798710000|2022-06-09 18:18:30|30352|30262|30362.9|30272.9|30363.5|30273.5|30350.2|30260.2|30
1654798720000|2022-06-09 18:18:40|30363.1|30273.1|30362.2|30272.2|30364.4|30274.4|30361.9|30271.9|27
1654798730000|2022-06-09 18:18:50|30362.1|30272.1|30354.2|30264.2|30362.1|30272.1|30352|30262|29
1654798740000|2022-06-09 18:19:00|30354.1|30264.1|30347|30257|30355.1|30265.1|30347|30257|30
1654798750000|2022-06-09 18:19:10|30347.3|30257.3|30315.8|30225.8|30349.4|30259.4|30315.8|30225.8|34
1654798760000|2022-06-09 18:19:20|30318.8|30228.8|30317.7|30227.7|30321.6|30231.6|30316.6|30226.6|36
1654798770000|2022-06-09 18:19:30|30318.3|30228.3|30319.8|30229.8|30319.8|30229.8|30314.2|30224.2|31
1654798780000|2022-06-09 18:19:40|30316.9|30226.9|30313.9|30223.9|30317|30227|30313.5|30223.5|24
1654798790000|2022-06-09 18:19:50|30313.5|30223.5|30313.3|30223.3|30317.1|30227.1|30311.9|30221.9|25
1654798800000|2022-06-09 18:20:00|30312.5|30222.5|30315.1|30225.1|30316.6|30226.6|30311.8|30221.8|25
1654798810000|2022-06-09 18:20:10|30315.5|30225.5|30321.3|30231.3|30321.3|30231.3|30307.1|30217.1|32
1654798820000|2022-06-09 18:20:20|30319|30229|30309.3|30219.3|30321.6|30231.6|30309.3|30219.3|35
1654798830000|2022-06-09 18:20:30|30310.7|30220.7|30315.7|30225.7|30316.8|30226.8|30310|30220|34
1654798840000|2022-06-09 18:20:40|30314.4|30224.4|30315.4|30225.4|30318.7|30228.7|30313.4|30223.4|34
1654798850000|2022-06-09 18:20:50|30314.2|30224.2|30322.3|30232.3|30323.6|30233.6|30314.1|30224.1|30
1654798860000|2022-06-09 18:21:00|30322.4|30232.4|30326.7|30236.7|30331.5|30241.5|30321.8|30231.8|28
1654798870000|2022-06-09 18:21:10|30327|30237|30318|30228|30327|30237|30318|30228|28
1654798880000|2022-06-09 18:21:20|30315.8|30225.8|30318.9|30228.9|30319.9|30229.9|30313.8|30223.8|36
1654798890000|2022-06-09 18:21:30|30317.7|30227.7|30317|30227|30318.3|30228.3|30315.6|30225.6|29
1654798900000|2022-06-09 18:21:40|30316.9|30226.9|30311.6|30221.6|30318.1|30228.1|30311.6|30221.6|30
1654798910000|2022-06-09 18:21:50|30313.7|30223.7|30304.8|30214.8|30315.8|30225.8|30303.8|30213.8|23
1654798920000|2022-06-09 18:22:00|30304.6|30214.6|30303.7|30213.7|30305.1|30215.1|30300.4|30210.4|13
1654798930000|2022-06-09 18:22:10|30302.4|30212.4|30302.5|30212.5|30304.6|30214.6|30302|30212|22
1654798940000|2022-06-09 18:22:20|30302.3|30212.3|30298.4|30208.4|30302.6|30212.6|30297.9|30207.9|17
1654798950000|2022-06-09 18:22:30|30297.7|30207.7|30298.6|30208.6|30298.6|30208.6|30297.7|30207.7|5
1654798960000|2022-06-09 18:22:40|30298.4|30208.4|30297.9|30207.9|30303.5|30213.5|30297.8|30207.8|30
1654798970000|2022-06-09 18:22:50|30298|30208|30294.1|30204.1|30299.2|30209.2|30292.1|30202.1|30
1654798980000|2022-06-09 18:23:00|30291.7|30201.7|30275.3|30185.3|30295.8|30205.8|30274.5|30184.5|30
1654798990000|2022-06-09 18:23:10|30275.5|30185.5|30276.4|30186.4|30276.4|30186.4|30273.5|30183.5|28
1654799000000|2022-06-09 18:23:20|30276.1|30186.1|30275.3|30185.3|30276.4|30186.4|30273.5|30183.5|27
1654799010000|2022-06-09 18:23:30|30275.4|30185.4|30271.9|30181.9|30278|30188|30270.9|30180.9|33
1654799020000|2022-06-09 18:23:40|30271.6|30181.6|30261.1|30171.1|30273.4|30183.4|30258.8|30168.8|32
1654799030000|2022-06-09 18:23:50|30259.4|30169.4|30254.6|30164.6|30262.2|30172.2|30254.4|30164.4|34
1654799040000|2022-06-09 18:24:00|30255.5|30165.5|30247.2|30157.2|30257.4|30167.4|30245.4|30155.4|25
1654799050000|2022-06-09 18:24:10|30244.4|30154.4|30231.8|30141.8|30245|30155|30227.4|30137.4|35
1654799060000|2022-06-09 18:24:20|30231.6|30141.6|30216.7|30126.7|30232.9|30142.9|30214.7|30124.7|37
1654799070000|2022-06-09 18:24:30|30216.1|30126.1|30204.9|30114.9|30216.1|30126.1|30200.3|30110.3|34
1654799080000|2022-06-09 18:24:40|30207.5|30117.5|30217.2|30127.2|30223.8|30133.8|30207.1|30117.1|39
1654799090000|2022-06-09 18:24:50|30217.1|30127.1|30224.8|30134.8|30225.1|30135.1|30215.9|30125.9|33
1654799100000|2022-06-09 18:25:00|30226.5|30136.5|30205.7|30115.7|30226.9|30136.9|30203.7|30113.7|31
1654799110000|2022-06-09 18:25:10|30209.6|30119.6|30209.2|30119.2|30215.4|30125.4|30202|30112|30
1654799120000|2022-06-09 18:25:20|30203.5|30113.5|30203.5|30113.5|30205.3|30115.3|30202.8|30112.8|31
1654799130000|2022-06-09 18:25:30|30203.4|30113.4|30214.9|30124.9|30216.7|30126.7|30200.8|30110.8|35
1654799140000|2022-06-09 18:25:40|30215.5|30125.5|30211.1|30121.1|30218.9|30128.9|30209.5|30119.5|36
1654799150000|2022-06-09 18:25:50|30210.2|30120.2|30209.2|30119.2|30212.7|30122.7|30208.9|30118.9|30
1654799160000|2022-06-09 18:26:00|30209|30119|30220.1|30130.1|30231|30141|30208|30118|33
1654799170000|2022-06-09 18:26:10|30221|30131|30222.2|30132.2|30232.9|30142.9|30220.1|30130.1|25
1654799180000|2022-06-09 18:26:20|30223.4|30133.4|30233.8|30143.8|30240.5|30150.5|30223.4|30133.4|25
1654799190000|2022-06-09 18:26:30|30233.2|30143.2|30245.1|30155.1|30248.5|30158.5|30233.2|30143.2|28
1654799200000|2022-06-09 18:26:40|30245.7|30155.7|30244.8|30154.8|30253.9|30163.9|30242.7|30152.7|35
1654799210000|2022-06-09 18:26:50|30251.5|30161.5|30248.4|30158.4|30252.4|30162.4|30247.9|30157.9|30
1654799220000|2022-06-09 18:27:00|30248.5|30158.5|30252.1|30162.1|30252.1|30162.1|30248.5|30158.5|14
1654799230000|2022-06-09 18:27:10|30251.9|30161.9|30251.6|30161.6|30258.4|30168.4|30248.8|30158.8|28
1654799240000|2022-06-09 18:27:20|30252.8|30162.8|30253.7|30163.7|30254.2|30164.2|30250.9|30160.9|25
1654799250000|2022-06-09 18:27:30|30256.1|30166.1|30258.1|30168.1|30258.1|30168.1|30254.3|30164.3|26
1654799260000|2022-06-09 18:27:40|30260.7|30170.7|30263.1|30173.1|30263.4|30173.4|30256.1|30166.1|21
1654799270000|2022-06-09 18:27:50|30262.7|30172.7|30263.3|30173.3|30264|30174|30262|30172|20
1654799280000|2022-06-09 18:28:00|30263|30173|30262.8|30172.8|30264.7|30174.7|30262.6|30172.6|26
1654799290000|2022-06-09 18:28:10|30264|30174|30255.4|30165.4|30264|30174|30255.4|30165.4|25
1654799300000|2022-06-09 18:28:20|30256.3|30166.3|30257.4|30167.4|30258.7|30168.7|30254.8|30164.8|30
1654799310000|2022-06-09 18:28:30|30256.7|30166.7|30256.2|30166.2|30258.9|30168.9|30255.7|30165.7|36
1654799320000|2022-06-09 18:28:40|30258|30168|30256.6|30166.6|30260.4|30170.4|30256.6|30166.6|22
1654799330000|2022-06-09 18:28:50|30257.4|30167.4|30266.8|30176.8|30266.8|30176.8|30257.4|30167.4|11
1654799340000|2022-06-09 18:29:00|30267.2|30177.2|30265.5|30175.5|30267.2|30177.2|30262.9|30172.9|17
1654799350000|2022-06-09 18:29:10|30266.4|30176.4|30265.9|30175.9|30266.6|30176.6|30265|30175|21
1654799360000|2022-06-09 18:29:20|30265.5|30175.5|30265.9|30175.9|30266.8|30176.8|30263.1|30173.1|27
1654799370000|2022-06-09 18:29:30|30266.7|30176.7|30265.3|30175.3|30266.7|30176.7|30263.4|30173.4|16
1654799380000|2022-06-09 18:29:40|30264.7|30174.7|30264.7|30174.7|30265.7|30175.7|30261.2|30171.2|27
1654799390000|2022-06-09 18:29:50|30266|30176|30261.2|30171.2|30268.2|30178.2|30260.7|30170.7|29
1654799400000|2022-06-09 18:30:00|30258.9|30168.9|30243.5|30153.5|30259.5|30169.5|30241|30151|31
1654799410000|2022-06-09 18:30:10|30243.9|30153.9|30234.1|30144.1|30250.4|30160.4|30233.3|30143.3|37
1654799420000|2022-06-09 18:30:20|30233.5|30143.5|30226.2|30136.2|30234.1|30144.1|30226.2|30136.2|31
1654799430000|2022-06-09 18:30:30|30226.7|30136.7|30212.4|30122.4|30226.7|30136.7|30208.9|30118.9|37
1654799440000|2022-06-09 18:30:40|30213.1|30123.1|30212.3|30122.3|30213.5|30123.5|30210.4|30120.4|30
1654799450000|2022-06-09 18:30:50|30211|30121|30223.3|30133.3|30223.3|30133.3|30210.9|30120.9|32
1654799460000|2022-06-09 18:31:00|30223.5|30133.5|30224.7|30134.7|30231.8|30141.8|30223.2|30133.2|33
1654799470000|2022-06-09 18:31:10|30224.5|30134.5|30228.2|30138.2|30228.9|30138.9|30224.4|30134.4|30
1654799480000|2022-06-09 18:31:20|30228|30138|30227.2|30137.2|30230.9|30140.9|30224.8|30134.8|32
1654799490000|2022-06-09 18:31:30|30227.3|30137.3|30213.3|30123.3|30227.3|30137.3|30212.4|30122.4|28
1654799500000|2022-06-09 18:31:40|30213|30123|30215.5|30125.5|30218|30128|30211.3|30121.3|32
1654799510000|2022-06-09 18:31:50|30215.2|30125.2|30208.3|30118.3|30215.2|30125.2|30208.3|30118.3|30
1654799520000|2022-06-09 18:32:00|30208.6|30118.6|30199.6|30109.6|30211.7|30121.7|30199.3|30109.3|26
1654799530000|2022-06-09 18:32:10|30200|30110|30199.3|30109.3|30200.9|30110.9|30198.9|30108.9|28
1654799540000|2022-06-09 18:32:20|30199.4|30109.4|30202.2|30112.2|30207.1|30117.1|30199.4|30109.4|31
1654799550000|2022-06-09 18:32:30|30202.4|30112.4|30201.6|30111.6|30203.2|30113.2|30200.7|30110.7|33
1654799560000|2022-06-09 18:32:40|30201.4|30111.4|30202.5|30112.5|30203.3|30113.3|30200.4|30110.4|31
1654799570000|2022-06-09 18:32:50|30201.8|30111.8|30198.1|30108.1|30203.9|30113.9|30198.1|30108.1|33
1654799580000|2022-06-09 18:33:00|30193.1|30103.1|30195.8|30105.8|30196.2|30106.2|30185.8|30095.8|36
1654799590000|2022-06-09 18:33:10|30195.9|30105.9|30207|30117|30208.1|30118.1|30195.9|30105.9|38
1654799600000|2022-06-09 18:33:20|30205.4|30115.4|30196.8|30106.8|30209.4|30119.4|30196.8|30106.8|30
1654799610000|2022-06-09 18:33:30|30199.6|30109.6|30190.3|30100.3|30201.4|30111.4|30190.3|30100.3|28
1654799620000|2022-06-09 18:33:40|30189.6|30099.6|30186.7|30096.7|30189.6|30099.6|30185.9|30095.9|17
1654799630000|2022-06-09 18:33:50|30186.8|30096.8|30186.5|30096.5|30187.3|30097.3|30185.3|30095.3|30
1654799640000|2022-06-09 18:34:00|30186.3|30096.3|30187.8|30097.8|30187.8|30097.8|30185.6|30095.6|21
1654799650000|2022-06-09 18:34:10|30188.9|30098.9|30189|30099|30190.7|30100.7|30186.6|30096.6|34
1654799660000|2022-06-09 18:34:20|30189.2|30099.2|30189.2|30099.2|30191|30101|30187.4|30097.4|33
1654799670000|2022-06-09 18:34:30|30189|30099|30186.6|30096.6|30191.3|30101.3|30186.5|30096.5|32
1654799680000|2022-06-09 18:34:40|30187.5|30097.5|30183.8|30093.8|30187.5|30097.5|30182.6|30092.6|30
1654799690000|2022-06-09 18:34:50|30183.6|30093.6|30182|30092|30185.7|30095.7|30179|30089|25
1654799700000|2022-06-09 18:35:00|30181.9|30091.9|30183.4|30093.4|30185.1|30095.1|30179.7|30089.7|31
1654799710000|2022-06-09 18:35:10|30183.2|30093.2|30188.5|30098.5|30188.5|30098.5|30181.7|30091.7|33
1654799720000|2022-06-09 18:35:20|30189.9|30099.9|30200.7|30110.7|30203.6|30113.6|30189.9|30099.9|33
1654799730000|2022-06-09 18:35:30|30201.3|30111.3|30200.1|30110.1|30210.5|30120.5|30199.1|30109.1|34
1654799740000|2022-06-09 18:35:40|30202|30112|30200.8|30110.8|30204.7|30114.7|30200|30110|28
1654799750000|2022-06-09 18:35:50|30201.5|30111.5|30194.9|30104.9|30201.5|30111.5|30194.9|30104.9|25
1654799760000|2022-06-09 18:36:00|30195.2|30105.2|30199.9|30109.9|30199.9|30109.9|30195|30105|24
1654799770000|2022-06-09 18:36:10|30200.5|30110.5|30201.7|30111.7|30203.1|30113.1|30197.2|30107.2|32
1654799780000|2022-06-09 18:36:20|30202.1|30112.1|30194.1|30104.1|30202.2|30112.2|30193|30103|31
1654799790000|2022-06-09 18:36:30|30193.3|30103.3|30195.4|30105.4|30196.8|30106.8|30192.4|30102.4|25
1654799800000|2022-06-09 18:36:40|30195.6|30105.6|30195.4|30105.4|30196.1|30106.1|30195.2|30105.2|19
1654799810000|2022-06-09 18:36:50|30195.3|30105.3|30181.4|30091.4|30195.4|30105.4|30181|30091|23
1654799820000|2022-06-09 18:37:00|30180.1|30090.1|30184.3|30094.3|30186.1|30096.1|30178.6|30088.6|33
1654799830000|2022-06-09 18:37:10|30184.6|30094.6|30179|30089|30187.6|30097.6|30179|30089|33
1654799840000|2022-06-09 18:37:20|30181.5|30091.5|30180.4|30090.4|30182.3|30092.3|30179.7|30089.7|20
1654799850000|2022-06-09 18:37:30|30182.2|30092.2|30178.6|30088.6|30182.6|30092.6|30178.6|30088.6|23
1654799860000|2022-06-09 18:37:40|30178.7|30088.7|30176.6|30086.6|30179|30089|30175|30085|20
1654799870000|2022-06-09 18:37:50|30176.7|30086.7|30179.5|30089.5|30179.5|30089.5|30175.4|30085.4|21
1654799880000|2022-06-09 18:38:00|30177.9|30087.9|30180.5|30090.5|30182.1|30092.1|30176.7|30086.7|28
1654799890000|2022-06-09 18:38:10|30180.7|30090.7|30180.9|30090.9|30181.5|30091.5|30180.3|30090.3|13
1654799900000|2022-06-09 18:38:20|30181.3|30091.3|30180.1|30090.1|30181.3|30091.3|30179.3|30089.3|18
1654799910000|2022-06-09 18:38:30|30180.2|30090.2|30180.9|30090.9|30183.1|30093.1|30180.2|30090.2|31
1654799920000|2022-06-09 18:38:40|30180.3|30090.3|30176.6|30086.6|30181|30091|30174.8|30084.8|25
1654799930000|2022-06-09 18:38:50|30176.3|30086.3|30177.3|30087.3|30179.8|30089.8|30176.3|30086.3|25
1654799940000|2022-06-09 18:39:00|30177.2|30087.2|30171.9|30081.9|30177.2|30087.2|30168.1|30078.1|33
1654799950000|2022-06-09 18:39:10|30172.2|30082.2|30177.9|30087.9|30178|30088|30170.3|30080.3|39
1654799960000|2022-06-09 18:39:20|30178.8|30088.8|30184.1|30094.1|30184.7|30094.7|30178.8|30088.8|36
1654799970000|2022-06-09 18:39:30|30183.4|30093.4|30183.9|30093.9|30184.1|30094.1|30182.6|30092.6|34
1654799980000|2022-06-09 18:39:40|30184.8|30094.8|30181|30091|30184.8|30094.8|30178.9|30088.9|30
1654799990000|2022-06-09 18:39:50|30181.5|30091.5|30184.5|30094.5|30186.3|30096.3|30181.5|30091.5|27
1654800000000|2022-06-09 18:40:00|30184.6|30094.6|30188.1|30098.1|30190.7|30100.7|30183.5|30093.5|26
1654800010000|2022-06-09 18:40:10|30187.9|30097.9|30186.4|30096.4|30188.3|30098.3|30185.8|30095.8|23
1654800020000|2022-06-09 18:40:20|30186.3|30096.3|30182.3|30092.3|30186.4|30096.4|30181.8|30091.8|16
1654800030000|2022-06-09 18:40:30|30181.4|30091.4|30176.9|30086.9|30181.9|30091.9|30172.9|30082.9|27
1654800040000|2022-06-09 18:40:40|30175.4|30085.4|30177.6|30087.6|30182.2|30092.2|30175.4|30085.4|30
1654800050000|2022-06-09 18:40:50|30177.9|30087.9|30175|30085|30177.9|30087.9|30174.6|30084.6|27
1654800060000|2022-06-09 18:41:00|30175.1|30085.1|30174|30084|30175.1|30085.1|30164.8|30074.8|30
1654800070000|2022-06-09 18:41:10|30173.8|30083.8|30171.4|30081.4|30174.6|30084.6|30169.6|30079.6|28
1654800080000|2022-06-09 18:41:20|30171|30081|30174.1|30084.1|30178.2|30088.2|30171|30081|35
1654800090000|2022-06-09 18:41:30|30174|30084|30182.2|30092.2|30182.2|30092.2|30170.5|30080.5|34
1654800100000|2022-06-09 18:41:40|30182.5|30092.5|30180.9|30090.9|30183.3|30093.3|30177.6|30087.6|32
1654800110000|2022-06-09 18:41:50|30180.8|30090.8|30185.4|30095.4|30190.6|30100.6|30179.2|30089.2|32
1654800120000|2022-06-09 18:42:00|30185.5|30095.5|30180.8|30090.8|30191.1|30101.1|30180.7|30090.7|37
1654800130000|2022-06-09 18:42:10|30182.8|30092.8|30187.9|30097.9|30190.3|30100.3|30182.6|30092.6|36
1654800140000|2022-06-09 18:42:20|30187.6|30097.6|30182|30092|30191.1|30101.1|30182|30092|36
1654800150000|2022-06-09 18:42:30|30182.1|30092.1|30186.5|30096.5|30189|30099|30181.7|30091.7|33
1654800160000|2022-06-09 18:42:40|30185.7|30095.7|30182.4|30092.4|30185.7|30095.7|30181.9|30091.9|24
1654800170000|2022-06-09 18:42:50|30182.5|30092.5|30182.9|30092.9|30183.5|30093.5|30181.3|30091.3|19
1654800180000|2022-06-09 18:43:00|30183|30093|30183.9|30093.9|30186.1|30096.1|30182.8|30092.8|26
1654800190000|2022-06-09 18:43:10|30183.6|30093.6|30181.8|30091.8|30183.6|30093.6|30181|30091|20
1654800200000|2022-06-09 18:43:20|30181.5|30091.5|30178.8|30088.8|30181.7|30091.7|30178.6|30088.6|23
1654800210000|2022-06-09 18:43:30|30180|30090|30182.9|30092.9|30184.7|30094.7|30178.4|30088.4|31
1654800220000|2022-06-09 18:43:40|30182.7|30092.7|30180.5|30090.5|30185.8|30095.8|30180.5|30090.5|32
1654800230000|2022-06-09 18:43:50|30181.5|30091.5|30184.5|30094.5|30185.4|30095.4|30179.3|30089.3|29
1654800240000|2022-06-09 18:44:00|30184|30094|30189.8|30099.8|30191.2|30101.2|30184|30094|24
1654800250000|2022-06-09 18:44:10|30189.9|30099.9|30185|30095|30190|30100|30180.3|30090.3|19
1654800260000|2022-06-09 18:44:20|30184.9|30094.9|30185.3|30095.3|30185.6|30095.6|30179.8|30089.8|27
1654800270000|2022-06-09 18:44:30|30185.4|30095.4|30185.2|30095.2|30185.7|30095.7|30182|30092|22
1654800280000|2022-06-09 18:44:40|30185.7|30095.7|30185.6|30095.6|30185.9|30095.9|30184.4|30094.4|20
1654800290000|2022-06-09 18:44:50|30185|30095|30185.6|30095.6|30185.6|30095.6|30184.8|30094.8|17
1654800300000|2022-06-09 18:45:00|30185.5|30095.5|30179.1|30089.1|30185.5|30095.5|30175.2|30085.2|30
1654800310000|2022-06-09 18:45:10|30179.9|30089.9|30178.9|30088.9|30180.8|30090.8|30178|30088|33
1654800320000|2022-06-09 18:45:20|30178|30088|30178.4|30088.4|30180.8|30090.8|30174.7|30084.7|31
1654800330000|2022-06-09 18:45:30|30178.9|30088.9|30190.6|30100.6|30190.6|30100.6|30177.6|30087.6|33
1654800340000|2022-06-09 18:45:40|30191|30101|30200.8|30110.8|30200.8|30110.8|30188.1|30098.1|31
1654800350000|2022-06-09 18:45:50|30196.3|30106.3|30211.8|30121.8|30211.8|30121.8|30192.1|30102.1|34
1654800360000|2022-06-09 18:46:00|30210.5|30120.5|30212.7|30122.7|30215.8|30125.8|30206.6|30116.6|34
1654800370000|2022-06-09 18:46:10|30212.3|30122.3|30213.8|30123.8|30214.2|30124.2|30209|30119|32
1654800380000|2022-06-09 18:46:20|30213.9|30123.9|30203.7|30113.7|30214.4|30124.4|30203.3|30113.3|27
1654800390000|2022-06-09 18:46:30|30205.5|30115.5|30207.3|30117.3|30207.8|30117.8|30203.9|30113.9|21
1654800400000|2022-06-09 18:46:40|30207.8|30117.8|30195|30105|30210.2|30120.2|30189.5|30099.5|30
1654800410000|2022-06-09 18:46:50|30195.1|30105.1|30188.2|30098.2|30198.3|30108.3|30187.4|30097.4|29
1654800420000|2022-06-09 18:47:00|30188.6|30098.6|30173.8|30083.8|30190.8|30100.8|30172.7|30082.7|28
1654800430000|2022-06-09 18:47:10|30173.9|30083.9|30165|30075|30173.9|30083.9|30160.7|30070.7|24
1654800440000|2022-06-09 18:47:20|30171|30081|30185.5|30095.5|30186.9|30096.9|30169.9|30079.9|29
1654800450000|2022-06-09 18:47:30|30185.6|30095.6|30199.9|30109.9|30199.9|30109.9|30185.4|30095.4|37
1654800460000|2022-06-09 18:47:40|30198.4|30108.4|30205.5|30115.5|30205.5|30115.5|30198.4|30108.4|28
1654800470000|2022-06-09 18:47:50|30205.4|30115.4|30208.2|30118.2|30208.8|30118.8|30204.9|30114.9|30
1654800480000|2022-06-09 18:48:00|30207.7|30117.7|30206|30116|30208.7|30118.7|30204|30114|28
1654800490000|2022-06-09 18:48:10|30205.1|30115.1|30200.6|30110.6|30207.9|30117.9|30200.4|30110.4|31
1654800500000|2022-06-09 18:48:20|30202.1|30112.1|30195.2|30105.2|30207.6|30117.6|30190.1|30100.1|29
1654800510000|2022-06-09 18:48:30|30195.9|30105.9|30194.4|30104.4|30196.3|30106.3|30193.2|30103.2|28
1654800520000|2022-06-09 18:48:40|30194.6|30104.6|30195.3|30105.3|30195.9|30105.9|30194|30104|28
1654800530000|2022-06-09 18:48:50|30194.8|30104.8|30193.3|30103.3|30198.7|30108.7|30193.3|30103.3|30
1654800540000|2022-06-09 18:49:00|30193.2|30103.2|30199.3|30109.3|30200.7|30110.7|30187.7|30097.7|32
1654800550000|2022-06-09 18:49:10|30197|30107|30172.7|30082.7|30198.7|30108.7|30172.7|30082.7|32
1654800560000|2022-06-09 18:49:20|30174.7|30084.7|30172.9|30082.9|30180.9|30090.9|30171.6|30081.6|27
1654800570000|2022-06-09 18:49:30|30172.8|30082.8|30167.6|30077.6|30172.8|30082.8|30163.8|30073.8|36
1654800580000|2022-06-09 18:49:40|30168.8|30078.8|30166.5|30076.5|30170.2|30080.2|30165.6|30075.6|26
1654800590000|2022-06-09 18:49:50|30166.4|30076.4|30177.2|30087.2|30179|30089|30166.4|30076.4|34
1654800600000|2022-06-09 18:50:00|30177.1|30087.1|30177.3|30087.3|30177.3|30087.3|30173.3|30083.3|26
1654800610000|2022-06-09 18:50:10|30177.2|30087.2|30177.7|30087.7|30177.7|30087.7|30174.7|30084.7|28
1654800620000|2022-06-09 18:50:20|30177.5|30087.5|30180|30090|30180|30090|30177.2|30087.2|22
1654800630000|2022-06-09 18:50:30|30180.3|30090.3|30186.2|30096.2|30186.2|30096.2|30179|30089|24
1654800640000|2022-06-09 18:50:40|30192.3|30102.3|30198.3|30108.3|30198.5|30108.5|30186.5|30096.5|36
1654800650000|2022-06-09 18:50:50|30198.2|30108.2|30196.9|30106.9|30198.5|30108.5|30194.8|30104.8|28
1654800660000|2022-06-09 18:51:00|30197.1|30107.1|30185.3|30095.3|30197.4|30107.4|30184.6|30094.6|33
1654800670000|2022-06-09 18:51:10|30185.6|30095.6|30192|30102|30192.8|30102.8|30185.6|30095.6|29
1654800680000|2022-06-09 18:51:20|30192.1|30102.1|30192.3|30102.3|30197.1|30107.1|30192|30102|28
1654800690000|2022-06-09 18:51:30|30191.6|30101.6|30189.4|30099.4|30191.6|30101.6|30188.4|30098.4|23
1654800700000|2022-06-09 18:51:40|30189.1|30099.1|30184.7|30094.7|30189.6|30099.6|30184.7|30094.7|26
1654800710000|2022-06-09 18:51:50|30184.8|30094.8|30184.3|30094.3|30185.3|30095.3|30183.3|30093.3|27
1654800720000|2022-06-09 18:52:00|30184.5|30094.5|30186.1|30096.1|30186.9|30096.9|30183.9|30093.9|23
1654800730000|2022-06-09 18:52:10|30185.8|30095.8|30187.6|30097.6|30187.6|30097.6|30185.4|30095.4|15
1654800740000|2022-06-09 18:52:20|30188.7|30098.7|30183.8|30093.8|30192.5|30102.5|30183.7|30093.7|28
1654800750000|2022-06-09 18:52:30|30183.9|30093.9|30185|30095|30185.3|30095.3|30183.8|30093.8|18
1654800760000|2022-06-09 18:52:40|30185.3|30095.3|30190|30100|30190.2|30100.2|30184.8|30094.8|30
1654800770000|2022-06-09 18:52:50|30190.8|30100.8|30189.1|30099.1|30190.8|30100.8|30188.6|30098.6|22
1654800780000|2022-06-09 18:53:00|30188.7|30098.7|30191.1|30101.1|30191.2|30101.2|30186.9|30096.9|31
1654800790000|2022-06-09 18:53:10|30191.5|30101.5|30201.1|30111.1|30201.5|30111.5|30191.5|30101.5|31
1654800800000|2022-06-09 18:53:20|30201|30111|30201.9|30111.9|30205.6|30115.6|30198.2|30108.2|29
1654800810000|2022-06-09 18:53:30|30201.3|30111.3|30196.1|30106.1|30201.3|30111.3|30194.1|30104.1|28
1654800820000|2022-06-09 18:53:40|30196|30106|30193|30103|30196.8|30106.8|30187.9|30097.9|30
1654800830000|2022-06-09 18:53:50|30192.3|30102.3|30198.3|30108.3|30198.4|30108.4|30187.4|30097.4|32
1654800840000|2022-06-09 18:54:00|30196.9|30106.9|30197.9|30107.9|30197.9|30107.9|30193.5|30103.5|37
1654800850000|2022-06-09 18:54:10|30198.4|30108.4|30199.7|30109.7|30201.2|30111.2|30198.4|30108.4|27
1654800860000|2022-06-09 18:54:20|30200.9|30110.9|30201.9|30111.9|30201.9|30111.9|30199.5|30109.5|26
1654800870000|2022-06-09 18:54:30|30201|30111|30202|30112|30203.1|30113.1|30199.9|30109.9|29
1654800880000|2022-06-09 18:54:40|30202.6|30112.6|30202.7|30112.7|30202.9|30112.9|30201.7|30111.7|24
1654800890000|2022-06-09 18:54:50|30202.8|30112.8|30198.5|30108.5|30203.3|30113.3|30198.5|30108.5|23
1654800900000|2022-06-09 18:55:00|30199.3|30109.3|30193.8|30103.8|30199.3|30109.3|30191.8|30101.8|28
1654800910000|2022-06-09 18:55:10|30193.5|30103.5|30184.7|30094.7|30195|30105|30184.7|30094.7|22
1654800920000|2022-06-09 18:55:20|30185.1|30095.1|30187.1|30097.1|30189.5|30099.5|30185.1|30095.1|17
1654800930000|2022-06-09 18:55:30|30189.5|30099.5|30189|30099|30190.5|30100.5|30188.2|30098.2|8
1654800940000|2022-06-09 18:55:40|30189.1|30099.1|30188.8|30098.8|30189.6|30099.6|30188.3|30098.3|13
1654800950000|2022-06-09 18:55:50|30188.4|30098.4|30189.2|30099.2|30189.3|30099.3|30187.6|30097.6|10
1654800960000|2022-06-09 18:56:00|30185.9|30095.9|30188|30098|30188.4|30098.4|30185.9|30095.9|6
1654800970000|2022-06-09 18:56:10|30188.6|30098.6|30175.7|30085.7|30189.1|30099.1|30175.7|30085.7|13
1654800980000|2022-06-09 18:56:20|30175.8|30085.8|30178.3|30088.3|30179.8|30089.8|30175.8|30085.8|32
1654800990000|2022-06-09 18:56:30|30179|30089|30173.6|30083.6|30179.1|30089.1|30172.1|30082.1|27
1654801000000|2022-06-09 18:56:40|30173.3|30083.3|30190.9|30100.9|30190.9|30100.9|30173|30083|39
1654801010000|2022-06-09 18:56:50|30193.5|30103.5|30193.9|30103.9|30197.1|30107.1|30191.7|30101.7|30
1654801020000|2022-06-09 18:57:00|30194.2|30104.2|30194.5|30104.5|30196.5|30106.5|30190.2|30100.2|29
1654801030000|2022-06-09 18:57:10|30194.6|30104.6|30181|30091|30194.6|30104.6|30180.4|30090.4|29
1654801040000|2022-06-09 18:57:20|30179.4|30089.4|30180.6|30090.6|30181|30091|30177.4|30087.4|23
1654801050000|2022-06-09 18:57:30|30181.6|30091.6|30188.7|30098.7|30190.3|30100.3|30181.6|30091.6|38
1654801060000|2022-06-09 18:57:40|30189.1|30099.1|30187.7|30097.7|30189.8|30099.8|30186.7|30096.7|33
1654801070000|2022-06-09 18:57:50|30187.9|30097.9|30196.5|30106.5|30197.6|30107.6|30187.9|30097.9|30
1654801080000|2022-06-09 18:58:00|30196.4|30106.4|30198|30108|30198.5|30108.5|30195.5|30105.5|24
1654801090000|2022-06-09 18:58:10|30197.4|30107.4|30188.2|30098.2|30198.2|30108.2|30187.7|30097.7|33
1654801100000|2022-06-09 18:58:20|30189.8|30099.8|30190.5|30100.5|30191.5|30101.5|30188.7|30098.7|23
1654801110000|2022-06-09 18:58:30|30190.4|30100.4|30189.7|30099.7|30191.1|30101.1|30188.6|30098.6|24
1654801120000|2022-06-09 18:58:40|30189.6|30099.6|30188.2|30098.2|30190.4|30100.4|30187.3|30097.3|25
1654801130000|2022-06-09 18:58:50|30187.9|30097.9|30183.7|30093.7|30190.3|30100.3|30182.1|30092.1|35
1654801140000|2022-06-09 18:59:00|30182.5|30092.5|30181|30091|30182.8|30092.8|30179.6|30089.6|26
1654801150000|2022-06-09 18:59:10|30182.2|30092.2|30166.3|30076.3|30182.2|30092.2|30165.9|30075.9|32
1654801160000|2022-06-09 18:59:20|30165.9|30075.9|30164.3|30074.3|30168.7|30078.7|30164.3|30074.3|32
1654801170000|2022-06-09 18:59:30|30165.3|30075.3|30161.1|30071.1|30172.4|30082.4|30159.3|30069.3|32
1654801180000|2022-06-09 18:59:40|30163.7|30073.7|30163.8|30073.8|30172.4|30082.4|30163.7|30073.7|38
1654801190000|2022-06-09 18:59:50|30164.5|30074.5|30166.1|30076.1|30166.7|30076.7|30161.9|30071.9|33
1654801200000|2022-06-09 19:00:00|30165.7|30075.7|30159.6|30069.6|30166.2|30076.2|30158.8|30068.8|34
1654801210000|2022-06-09 19:00:10|30159.8|30069.8|30159.3|30069.3|30162.2|30072.2|30156.5|30066.5|34
1654801220000|2022-06-09 19:00:20|30158.1|30068.1|30170.7|30080.7|30171.4|30081.4|30158.1|30068.1|30
1654801230000|2022-06-09 19:00:30|30170.5|30080.5|30166.2|30076.2|30170.6|30080.6|30160.9|30070.9|34
1654801240000|2022-06-09 19:00:40|30166.1|30076.1|30161.9|30071.9|30166.1|30076.1|30161.2|30071.2|28
1654801250000|2022-06-09 19:00:50|30161|30071|30160.5|30070.5|30161|30071|30159.3|30069.3|18
1654801260000|2022-06-09 19:01:00|30160.6|30070.6|30152.8|30062.8|30160.6|30070.6|30151.4|30061.4|33
1654801270000|2022-06-09 19:01:10|30151.4|30061.4|30148.9|30058.9|30153.6|30063.6|30146.1|30056.1|34
1654801280000|2022-06-09 19:01:20|30149|30059|30149.2|30059.2|30150.6|30060.6|30148.6|30058.6|27
1654801290000|2022-06-09 19:01:30|30149.3|30059.3|30150|30060|30150.4|30060.4|30147.4|30057.4|26
1654801300000|2022-06-09 19:01:40|30149.9|30059.9|30150.4|30060.4|30151.3|30061.3|30149.9|30059.9|20
1654801310000|2022-06-09 19:01:50|30150.6|30060.6|30143.8|30053.8|30150.6|30060.6|30143.8|30053.8|33
1654801320000|2022-06-09 19:02:00|30143.9|30053.9|30149|30059|30150.4|30060.4|30143.6|30053.6|29
1654801330000|2022-06-09 19:02:10|30150.3|30060.3|30144.7|30054.7|30155.4|30065.4|30144.5|30054.5|32
1654801340000|2022-06-09 19:02:20|30143.3|30053.3|30145.9|30055.9|30147|30057|30143.3|30053.3|27
1654801350000|2022-06-09 19:02:30|30145.5|30055.5|30149|30059|30149.5|30059.5|30143.5|30053.5|32
1654801360000|2022-06-09 19:02:40|30149.1|30059.1|30149.5|30059.5|30152.5|30062.5|30144.9|30054.9|33
1654801370000|2022-06-09 19:02:50|30150.1|30060.1|30147.7|30057.7|30150.2|30060.2|30146.5|30056.5|30
1654801380000|2022-06-09 19:03:00|30147.8|30057.8|30146.4|30056.4|30147.8|30057.8|30140.4|30050.4|32
1654801390000|2022-06-09 19:03:10|30147.3|30057.3|30151.6|30061.6|30152|30062|30147.1|30057.1|31
1654801400000|2022-06-09 19:03:20|30151.2|30061.2|30145.4|30055.4|30151.6|30061.6|30144.4|30054.4|22
1654801410000|2022-06-09 19:03:30|30144.8|30054.8|30149.1|30059.1|30149.7|30059.7|30144.5|30054.5|30
1654801420000|2022-06-09 19:03:40|30148.5|30058.5|30148.5|30058.5|30151.5|30061.5|30148.2|30058.2|17
1654801430000|2022-06-09 19:03:50|30148.7|30058.7|30148.6|30058.6|30149.1|30059.1|30148.6|30058.6|7
1654801440000|2022-06-09 19:04:00|30148.8|30058.8|30150|30060|30150.6|30060.6|30148.4|30058.4|12
1654801450000|2022-06-09 19:04:10|30149.7|30059.7|30148.1|30058.1|30149.7|30059.7|30143.5|30053.5|19
1654801460000|2022-06-09 19:04:20|30148.4|30058.4|30147.4|30057.4|30148.4|30058.4|30147|30057|19
1654801470000|2022-06-09 19:04:30|30147.6|30057.6|30131.7|30041.7|30148.2|30058.2|30125.7|30035.7|25
1654801480000|2022-06-09 19:04:40|30130.6|30040.6|30131.1|30041.1|30137.4|30047.4|30130.6|30040.6|28
1654801490000|2022-06-09 19:04:50|30131.4|30041.4|30126.5|30036.5|30132.8|30042.8|30126.3|30036.3|31
1654801500000|2022-06-09 19:05:00|30125.9|30035.9|30130.5|30040.5|30130.5|30040.5|30121|30031|29
1654801510000|2022-06-09 19:05:10|30129.9|30039.9|30127.3|30037.3|30130.4|30040.4|30126.8|30036.8|33
1654801520000|2022-06-09 19:05:20|30127.9|30037.9|30134.3|30044.3|30138.2|30048.2|30127.9|30037.9|27
1654801530000|2022-06-09 19:05:30|30130.3|30040.3|30140.5|30050.5|30140.5|30050.5|30129.7|30039.7|34
1654801540000|2022-06-09 19:05:40|30140.6|30050.6|30136.4|30046.4|30142.4|30052.4|30135.4|30045.4|33
1654801550000|2022-06-09 19:05:50|30136.2|30046.2|30135.3|30045.3|30136.2|30046.2|30124.4|30034.4|30
1654801560000|2022-06-09 19:06:00|30127.8|30037.8|30135.6|30045.6|30135.6|30045.6|30127.4|30037.4|36
1654801570000|2022-06-09 19:06:10|30135.4|30045.4|30135.3|30045.3|30136.2|30046.2|30134.1|30044.1|28
1654801580000|2022-06-09 19:06:20|30135.2|30045.2|30135.6|30045.6|30135.8|30045.8|30134.5|30044.5|20
1654801590000|2022-06-09 19:06:30|30136.7|30046.7|30139.5|30049.5|30143.3|30053.3|30136.7|30046.7|33
1654801600000|2022-06-09 19:06:40|30139.9|30049.9|30142.7|30052.7|30142.7|30052.7|30139.9|30049.9|28
1654801610000|2022-06-09 19:06:50|30142.3|30052.3|30139|30049|30142.7|30052.7|30138.1|30048.1|29
1654801620000|2022-06-09 19:07:00|30139.2|30049.2|30140.1|30050.1|30140.6|30050.6|30138.2|30048.2|33
1654801630000|2022-06-09 19:07:10|30140.6|30050.6|30135.3|30045.3|30142.8|30052.8|30135.3|30045.3|31
1654801640000|2022-06-09 19:07:20|30135.6|30045.6|30137|30047|30137.8|30047.8|30134.3|30044.3|29
1654801650000|2022-06-09 19:07:30|30137.8|30047.8|30134.1|30044.1|30138|30048|30132.7|30042.7|23
1654801660000|2022-06-09 19:07:40|30134|30044|30136.3|30046.3|30141.8|30051.8|30133.9|30043.9|27
1654801670000|2022-06-09 19:07:50|30135.9|30045.9|30133.8|30043.8|30136.2|30046.2|30133.2|30043.2|27
1654801680000|2022-06-09 19:08:00|30134.9|30044.9|30126.3|30036.3|30134.9|30044.9|30126.3|30036.3|24
1654801690000|2022-06-09 19:08:10|30129|30039|30134.5|30044.5|30134.5|30044.5|30127.8|30037.8|30
1654801700000|2022-06-09 19:08:20|30134.9|30044.9|30136|30046|30136.4|30046.4|30134.9|30044.9|29
1654801710000|2022-06-09 19:08:30|30135.4|30045.4|30140.8|30050.8|30140.8|30050.8|30135.4|30045.4|26
1654801720000|2022-06-09 19:08:40|30140.9|30050.9|30148.4|30058.4|30148.4|30058.4|30140.9|30050.9|31
1654801730000|2022-06-09 19:08:50|30148.2|30058.2|30144.1|30054.1|30148.2|30058.2|30142|30052|24
1654801740000|2022-06-09 19:09:00|30143.1|30053.1|30142.3|30052.3|30146.9|30056.9|30142.3|30052.3|17
1654801750000|2022-06-09 19:09:10|30143.9|30053.9|30137.8|30047.8|30146|30056|30135.8|30045.8|20
1654801760000|2022-06-09 19:09:20|30137.2|30047.2|30147.2|30057.2|30147.2|30057.2|30137.2|30047.2|33
1654801770000|2022-06-09 19:09:30|30147|30057|30147.5|30057.5|30149.3|30059.3|30146.8|30056.8|31
1654801780000|2022-06-09 19:09:40|30148.4|30058.4|30144.5|30054.5|30148.4|30058.4|30143.3|30053.3|27
1654801790000|2022-06-09 19:09:50|30145.5|30055.5|30142.2|30052.2|30149.9|30059.9|30140.1|30050.1|35
1654801800000|2022-06-09 19:10:00|30140.6|30050.6|30146.1|30056.1|30148.7|30058.7|30139.5|30049.5|32
1654801810000|2022-06-09 19:10:10|30146.2|30056.2|30146.7|30056.7|30148.1|30058.1|30145.2|30055.2|19
1654801820000|2022-06-09 19:10:20|30146.6|30056.6|30143|30053|30147.1|30057.1|30142.4|30052.4|27
1654801830000|2022-06-09 19:10:30|30142.7|30052.7|30137.3|30047.3|30142.8|30052.8|30135.4|30045.4|29
1654801840000|2022-06-09 19:10:40|30137.8|30047.8|30130.6|30040.6|30143|30053|30130.1|30040.1|35
1654801850000|2022-06-09 19:10:50|30130.5|30040.5|30129.8|30039.8|30131.5|30041.5|30127.6|30037.6|29
1654801860000|2022-06-09 19:11:00|30129.7|30039.7|30128.6|30038.6|30130.2|30040.2|30125|30035|32
1654801870000|2022-06-09 19:11:10|30129.4|30039.4|30129.6|30039.6|30129.7|30039.7|30127|30037|18
1654801880000|2022-06-09 19:11:20|30128.7|30038.7|30130.6|30040.6|30130.6|30040.6|30127.2|30037.2|28
1654801890000|2022-06-09 19:11:30|30130|30040|30129.2|30039.2|30131.6|30041.6|30128.1|30038.1|26
1654801900000|2022-06-09 19:11:40|30129.7|30039.7|30132.7|30042.7|30137.3|30047.3|30129.3|30039.3|30
1654801910000|2022-06-09 19:11:50|30132.6|30042.6|30131.5|30041.5|30133.3|30043.3|30128.3|30038.3|27
1654801920000|2022-06-09 19:12:00|30131|30041|30130.1|30040.1|30131.1|30041.1|30128.7|30038.7|23
1654801930000|2022-06-09 19:12:10|30129.8|30039.8|30129.4|30039.4|30131.7|30041.7|30129.4|30039.4|25
1654801940000|2022-06-09 19:12:20|30129.7|30039.7|30127.8|30037.8|30130.1|30040.1|30127.8|30037.8|16
1654801950000|2022-06-09 19:12:30|30128.7|30038.7|30127.7|30037.7|30129.7|30039.7|30127.7|30037.7|14
1654801960000|2022-06-09 19:12:40|30128.5|30038.5|30133.5|30043.5|30133.8|30043.8|30128.5|30038.5|21
1654801970000|2022-06-09 19:12:50|30133.4|30043.4|30131.6|30041.6|30133.6|30043.6|30131.1|30041.1|37
1654801980000|2022-06-09 19:13:00|30132.2|30042.2|30131.9|30041.9|30133.5|30043.5|30131.8|30041.8|28
1654801990000|2022-06-09 19:13:10|30133.2|30043.2|30132.3|30042.3|30133.2|30043.2|30131|30041|11
1654802000000|2022-06-09 19:13:20|30132.4|30042.4|30131.6|30041.6|30133.7|30043.7|30131|30041|23
1654802010000|2022-06-09 19:13:30|30133.6|30043.6|30135.3|30045.3|30135.3|30045.3|30133.6|30043.6|22
1654802020000|2022-06-09 19:13:40|30136.2|30046.2|30134|30044|30139.4|30049.4|30132.6|30042.6|34
1654802030000|2022-06-09 19:13:50|30133.1|30043.1|30132.2|30042.2|30134.4|30044.4|30127.9|30037.9|28
1654802040000|2022-06-09 19:14:00|30133.1|30043.1|30135.3|30045.3|30135.3|30045.3|30131.6|30041.6|21
1654802050000|2022-06-09 19:14:10|30135.4|30045.4|30134.9|30044.9|30136.8|30046.8|30132.1|30042.1|30
1654802060000|2022-06-09 19:14:20|30134.5|30044.5|30128.2|30038.2|30134.5|30044.5|30124.3|30034.3|20
1654802070000|2022-06-09 19:14:30|30129|30039|30133.1|30043.1|30134.4|30044.4|30126.6|30036.6|29
1654802080000|2022-06-09 19:14:40|30131.7|30041.7|30133.4|30043.4|30136.2|30046.2|30131.7|30041.7|23
1654802090000|2022-06-09 19:14:50|30134.4|30044.4|30132.8|30042.8|30134.9|30044.9|30131.8|30041.8|28
1654802100000|2022-06-09 19:15:00|30132.2|30042.2|30137.5|30047.5|30137.5|30047.5|30127.8|30037.8|25
1654802110000|2022-06-09 19:15:10|30137.2|30047.2|30130|30040|30137.2|30047.2|30129|30039|30
1654802120000|2022-06-09 19:15:20|30127.4|30037.4|30128.8|30038.8|30135.3|30045.3|30126.2|30036.2|27
1654802130000|2022-06-09 19:15:30|30128.2|30038.2|30128|30038|30131.8|30041.8|30127.6|30037.6|21
1654802140000|2022-06-09 19:15:40|30127.8|30037.8|30133|30043|30133|30043|30127.8|30037.8|23
1654802150000|2022-06-09 19:15:50|30133.1|30043.1|30131|30041|30133.1|30043.1|30128.2|30038.2|31
1654802160000|2022-06-09 19:16:00|30131.4|30041.4|30131.5|30041.5|30135.1|30045.1|30128.7|30038.7|30
1654802170000|2022-06-09 19:16:10|30132.4|30042.4|30132.1|30042.1|30134.2|30044.2|30127|30037|27
1654802180000|2022-06-09 19:16:20|30134.2|30044.2|30139.7|30049.7|30139.7|30049.7|30133.7|30043.7|31
1654802190000|2022-06-09 19:16:30|30139.4|30049.4|30128.1|30038.1|30139.4|30049.4|30126.4|30036.4|25
1654802200000|2022-06-09 19:16:40|30127.4|30037.4|30128.1|30038.1|30131.6|30041.6|30126.2|30036.2|29
1654802210000|2022-06-09 19:16:50|30131.1|30041.1|30127.6|30037.6|30132.2|30042.2|30127.6|30037.6|20
1654802220000|2022-06-09 19:17:00|30127.7|30037.7|30126.1|30036.1|30133.9|30043.9|30125.1|30035.1|28
1654802230000|2022-06-09 19:17:10|30126.6|30036.6|30124.6|30034.6|30127.2|30037.2|30124.2|30034.2|24
1654802240000|2022-06-09 19:17:20|30124.7|30034.7|30124|30034|30125.8|30035.8|30122.7|30032.7|32
1654802250000|2022-06-09 19:17:30|30124.5|30034.5|30135.5|30045.5|30136|30046|30123.3|30033.3|32
1654802260000|2022-06-09 19:17:40|30131.7|30041.7|30130.8|30040.8|30133.2|30043.2|30129.9|30039.9|20
1654802270000|2022-06-09 19:17:50|30130.6|30040.6|30126.7|30036.7|30130.6|30040.6|30125.2|30035.2|20
1654802280000|2022-06-09 19:18:00|30126.6|30036.6|30125.4|30035.4|30127.3|30037.3|30125.4|30035.4|11
1654802290000|2022-06-09 19:18:10|30126.7|30036.7|30144|30054|30144|30054|30125.6|30035.6|32
1654802300000|2022-06-09 19:18:20|30143.9|30053.9|30141.4|30051.4|30152|30062|30133|30043|33
1654802310000|2022-06-09 19:18:30|30150.7|30060.7|30147.8|30057.8|30150.9|30060.9|30141.4|30051.4|35
1654802320000|2022-06-09 19:18:40|30144.1|30054.1|30168.7|30078.7|30170.3|30080.3|30144.1|30054.1|32
1654802330000|2022-06-09 19:18:50|30171.8|30081.8|30170.3|30080.3|30174.2|30084.2|30169.8|30079.8|37
1654802340000|2022-06-09 19:19:00|30170.5|30080.5|30166.7|30076.7|30170.6|30080.6|30164.7|30074.7|33
1654802350000|2022-06-09 19:19:10|30165.9|30075.9|30169.7|30079.7|30169.7|30079.7|30165.5|30075.5|30
1654802360000|2022-06-09 19:19:20|30170.1|30080.1|30183.8|30093.8|30186|30096|30169.6|30079.6|33
1654802370000|2022-06-09 19:19:30|30184.2|30094.2|30185.7|30095.7|30186.1|30096.1|30184.2|30094.2|28
1654802380000|2022-06-09 19:19:40|30186|30096|30190.7|30100.7|30193.5|30103.5|30182|30092|35
1654802390000|2022-06-09 19:19:50|30190.8|30100.8|30187.4|30097.4|30192.2|30102.2|30187.2|30097.2|33
1654802400000|2022-06-09 19:20:00|30187.5|30097.5|30187.9|30097.9|30188.4|30098.4|30183.7|30093.7|29
1654802410000|2022-06-09 19:20:10|30186.8|30096.8|30186|30096|30187.7|30097.7|30182.3|30092.3|26
1654802420000|2022-06-09 19:20:20|30185.9|30095.9|30188.4|30098.4|30190.6|30100.6|30185.9|30095.9|26
1654802430000|2022-06-09 19:20:30|30188.7|30098.7|30184.2|30094.2|30188.7|30098.7|30182.6|30092.6|25
1654802440000|2022-06-09 19:20:40|30184|30094|30180.5|30090.5|30184.7|30094.7|30180.5|30090.5|12
1654802450000|2022-06-09 19:20:50|30181.2|30091.2|30181.4|30091.4|30181.4|30091.4|30179.4|30089.4|14
1654802460000|2022-06-09 19:21:00|30180.7|30090.7|30180.4|30090.4|30180.8|30090.8|30179.2|30089.2|15
1654802470000|2022-06-09 19:21:10|30182.1|30092.1|30186.6|30096.6|30186.6|30096.6|30179.8|30089.8|28
1654802480000|2022-06-09 19:21:20|30186.4|30096.4|30186.3|30096.3|30187.1|30097.1|30185.1|30095.1|23
1654802490000|2022-06-09 19:21:30|30184.7|30094.7|30181|30091|30186.6|30096.6|30180.8|30090.8|19
1654802500000|2022-06-09 19:21:40|30183.9|30093.9|30170.2|30080.2|30183.9|30093.9|30169.9|30079.9|20
1654802510000|2022-06-09 19:21:50|30169.8|30079.8|30159.8|30069.8|30169.8|30079.8|30159.6|30069.6|31
1654802520000|2022-06-09 19:22:00|30159.9|30069.9|30147.4|30057.4|30159.9|30069.9|30147.3|30057.3|30
1654802530000|2022-06-09 19:22:10|30146.7|30056.7|30131.9|30041.9|30150.2|30060.2|30131.8|30041.8|33
1654802540000|2022-06-09 19:22:20|30132.7|30042.7|30132.2|30042.2|30133.4|30043.4|30131.3|30041.3|23
1654802550000|2022-06-09 19:22:30|30135.9|30045.9|30115|30025|30135.9|30045.9|30108.9|30018.9|36
1654802560000|2022-06-09 19:22:40|30115.1|30025.1|30121.5|30031.5|30122.1|30032.1|30115.1|30025.1|36
1654802570000|2022-06-09 19:22:50|30120.7|30030.7|30129.7|30039.7|30129.9|30039.9|30120.7|30030.7|29
1654802580000|2022-06-09 19:23:00|30130.5|30040.5|30135.6|30045.6|30137.5|30047.5|30130.5|30040.5|24
1654802590000|2022-06-09 19:23:10|30135.5|30045.5|30138.6|30048.6|30138.9|30048.9|30130.2|30040.2|31
1654802600000|2022-06-09 19:23:20|30137.3|30047.3|30141.3|30051.3|30141.3|30051.3|30136.6|30046.6|32
1654802610000|2022-06-09 19:23:30|30141|30051|30138.8|30048.8|30141.5|30051.5|30134.5|30044.5|26
1654802620000|2022-06-09 19:23:40|30140.6|30050.6|30144.8|30054.8|30144.9|30054.9|30140.5|30050.5|22
1654802630000|2022-06-09 19:23:50|30145|30055|30144.6|30054.6|30147.2|30057.2|30141.9|30051.9|22
1654802640000|2022-06-09 19:24:00|30146.1|30056.1|30145.6|30055.6|30147.9|30057.9|30138.7|30048.7|29
1654802650000|2022-06-09 19:24:10|30147.3|30057.3|30146.6|30056.6|30147.8|30057.8|30145.7|30055.7|27
1654802660000|2022-06-09 19:24:20|30146.5|30056.5|30153.9|30063.9|30154.5|30064.5|30146.5|30056.5|28
1654802670000|2022-06-09 19:24:30|30153.6|30063.6|30163.3|30073.3|30163.6|30073.6|30153.6|30063.6|29
1654802680000|2022-06-09 19:24:40|30161.8|30071.8|30163.7|30073.7|30164.9|30074.9|30160.6|30070.6|32
1654802690000|2022-06-09 19:24:50|30163.6|30073.6|30160.2|30070.2|30167.6|30077.6|30160.2|30070.2|33
1654802700000|2022-06-09 19:25:00|30160|30070|30159|30069|30161.1|30071.1|30158.3|30068.3|25
1654802710000|2022-06-09 19:25:10|30158.8|30068.8|30155.2|30065.2|30159.4|30069.4|30151.6|30061.6|23
1654802720000|2022-06-09 19:25:20|30155.5|30065.5|30148.4|30058.4|30159.4|30069.4|30142.9|30052.9|29
1654802730000|2022-06-09 19:25:30|30147.8|30057.8|30147.1|30057.1|30148.1|30058.1|30141.3|30051.3|21
1654802740000|2022-06-09 19:25:40|30146.3|30056.3|30141.7|30051.7|30148.2|30058.2|30138.6|30048.6|27
1654802750000|2022-06-09 19:25:50|30147|30057|30137.5|30047.5|30147.1|30057.1|30130.9|30040.9|21
1654802760000|2022-06-09 19:26:00|30137.6|30047.6|30142.3|30052.3|30142.3|30052.3|30134.2|30044.2|23
1654802770000|2022-06-09 19:26:10|30141.9|30051.9|30138.4|30048.4|30142.6|30052.6|30133.4|30043.4|24
1654802780000|2022-06-09 19:26:20|30138.3|30048.3|30141.7|30051.7|30142.9|30052.9|30138.1|30048.1|22
1654802790000|2022-06-09 19:26:30|30140.9|30050.9|30132.1|30042.1|30143.4|30053.4|30130.3|30040.3|29
1654802800000|2022-06-09 19:26:40|30138|30048|30136.7|30046.7|30144.7|30054.7|30130.9|30040.9|20
1654802810000|2022-06-09 19:26:50|30136.9|30046.9|30136.8|30046.8|30144.7|30054.7|30129.2|30039.2|18
1654802820000|2022-06-09 19:27:00|30141.3|30051.3|30138.2|30048.2|30141.3|30051.3|30136.3|30046.3|10
1654802830000|2022-06-09 19:27:10|30136.7|30046.7|30137.7|30047.7|30144.7|30054.7|30129.3|30039.3|27
1654802840000|2022-06-09 19:27:20|30139|30049|30137.9|30047.9|30139.2|30049.2|30132.8|30042.8|20
1654802850000|2022-06-09 19:27:30|30138.9|30048.9|30139.7|30049.7|30144.7|30054.7|30121.6|30031.6|33
1654802860000|2022-06-09 19:27:40|30140.2|30050.2|30142.3|30052.3|30144.7|30054.7|30125.7|30035.7|30
1654802870000|2022-06-09 19:27:50|30141.4|30051.4|30139|30049|30144.7|30054.7|30132.3|30042.3|31
1654802880000|2022-06-09 19:28:00|30139.2|30049.2|30137.1|30047.1|30139.6|30049.6|30125.2|30035.2|28
1654802890000|2022-06-09 19:28:10|30137.4|30047.4|30135.8|30045.8|30137.6|30047.6|30129.1|30039.1|17
1654802900000|2022-06-09 19:28:20|30136.6|30046.6|30124.1|30034.1|30136.6|30046.6|30123.8|30033.8|19
1654802910000|2022-06-09 19:28:30|30122.6|30032.6|30123.6|30033.6|30124.2|30034.2|30121.1|30031.1|25
1654802920000|2022-06-09 19:28:40|30121.5|30031.5|30114.8|30024.8|30125.4|30035.4|30113.4|30023.4|20
1654802930000|2022-06-09 19:28:50|30114.7|30024.7|30114.2|30024.2|30114.7|30024.7|30111.7|30021.7|21
1654802940000|2022-06-09 19:29:00|30113.9|30023.9|30111.5|30021.5|30115.2|30025.2|30110.1|30020.1|27
1654802950000|2022-06-09 19:29:10|30109.9|30019.9|30113|30023|30117.3|30027.3|30109|30019|32
1654802960000|2022-06-09 19:29:20|30112.9|30022.9|30114.5|30024.5|30114.5|30024.5|30105.9|30015.9|29
1654802970000|2022-06-09 19:29:30|30108.8|30018.8|30110.8|30020.8|30110.8|30020.8|30108.8|30018.8|17
1654802980000|2022-06-09 19:29:40|30111|30021|30115.4|30025.4|30116.4|30026.4|30110.6|30020.6|24
1654802990000|2022-06-09 19:29:50|30116.3|30026.3|30114.4|30024.4|30116.5|30026.5|30111.5|30021.5|29
1654803000000|2022-06-09 19:30:00|30114.1|30024.1|30118.7|30028.7|30118.7|30028.7|30106.7|30016.7|34
1654803010000|2022-06-09 19:30:10|30120|30030|30124.3|30034.3|30124.9|30034.9|30115.1|30025.1|36
1654803020000|2022-06-09 19:30:20|30123.8|30033.8|30129.9|30039.9|30130.3|30040.3|30123.8|30033.8|29
1654803030000|2022-06-09 19:30:30|30130.4|30040.4|30129.2|30039.2|30130.8|30040.8|30128.4|30038.4|32
1654803040000|2022-06-09 19:30:40|30127.5|30037.5|30129.9|30039.9|30129.9|30039.9|30122.6|30032.6|26
1654803050000|2022-06-09 19:30:50|30127.2|30037.2|30127.2|30037.2|30129.9|30039.9|30122.6|30032.6|18
1654803060000|2022-06-09 19:31:00|30124.8|30034.8|30126.2|30036.2|30128|30038|30124.8|30034.8|12
1654803070000|2022-06-09 19:31:10|30126.4|30036.4|30125.7|30035.7|30132.5|30042.5|30122.9|30032.9|28
1654803080000|2022-06-09 19:31:20|30125.8|30035.8|30120.7|30030.7|30126.9|30036.9|30120.1|30030.1|29
1654803090000|2022-06-09 19:31:30|30122.6|30032.6|30124.2|30034.2|30124.7|30034.7|30115.9|30025.9|24
1654803100000|2022-06-09 19:31:40|30125.4|30035.4|30131.3|30041.3|30132.2|30042.2|30123.4|30033.4|24
1654803110000|2022-06-09 19:31:50|30131.8|30041.8|30129.4|30039.4|30133.5|30043.5|30126.4|30036.4|28
1654803120000|2022-06-09 19:32:00|30129.8|30039.8|30132.9|30042.9|30132.9|30042.9|30129.3|30039.3|30
1654803130000|2022-06-09 19:32:10|30132.2|30042.2|30140.6|30050.6|30141|30051|30132.2|30042.2|23
1654803140000|2022-06-09 19:32:20|30141.1|30051.1|30143.2|30053.2|30145.6|30055.6|30141.1|30051.1|36
1654803150000|2022-06-09 19:32:30|30143.3|30053.3|30143.9|30053.9|30144.8|30054.8|30140|30050|30
1654803160000|2022-06-09 19:32:40|30144.1|30054.1|30143.2|30053.2|30146.5|30056.5|30140.8|30050.8|33
1654803170000|2022-06-09 19:32:50|30143.3|30053.3|30142|30052|30143.3|30053.3|30139.3|30049.3|18
1654803180000|2022-06-09 19:33:00|30141.8|30051.8|30138.1|30048.1|30141.8|30051.8|30137|30047|18
1654803190000|2022-06-09 19:33:10|30139.5|30049.5|30143|30053|30145.5|30055.5|30138.1|30048.1|23
1654803200000|2022-06-09 19:33:20|30143.8|30053.8|30139.5|30049.5|30144.1|30054.1|30138.1|30048.1|30
1654803210000|2022-06-09 19:33:30|30139.6|30049.6|30139.5|30049.5|30139.7|30049.7|30138.1|30048.1|11
1654803220000|2022-06-09 19:33:40|30139.4|30049.4|30139.7|30049.7|30140.1|30050.1|30138.3|30048.3|12
1654803230000|2022-06-09 19:33:50|30139.6|30049.6|30132.9|30042.9|30141.5|30051.5|30128.9|30038.9|27
1654803240000|2022-06-09 19:34:00|30138.6|30048.6|30125.3|30035.3|30138.6|30048.6|30125|30035|29
1654803250000|2022-06-09 19:34:10|30125.2|30035.2|30129.9|30039.9|30132|30042|30125.1|30035.1|29
1654803260000|2022-06-09 19:34:20|30129.1|30039.1|30127.8|30037.8|30130.8|30040.8|30126|30036|22
1654803270000|2022-06-09 19:34:30|30128.5|30038.5|30128.1|30038.1|30128.5|30038.5|30127.3|30037.3|25
1654803280000|2022-06-09 19:34:40|30128.7|30038.7|30129.3|30039.3|30129.3|30039.3|30128.4|30038.4|22
1654803290000|2022-06-09 19:34:50|30129.4|30039.4|30129.5|30039.5|30130.3|30040.3|30129|30039|29
1654803300000|2022-06-09 19:35:00|30129.6|30039.6|30128.6|30038.6|30131.6|30041.6|30128.6|30038.6|22
1654803310000|2022-06-09 19:35:10|30130.8|30040.8|30128.9|30038.9|30131.9|30041.9|30127.5|30037.5|24
1654803320000|2022-06-09 19:35:20|30128.2|30038.2|30119|30029|30128.9|30038.9|30114.5|30024.5|29
1654803330000|2022-06-09 19:35:30|30120|30030|30126.8|30036.8|30127.3|30037.3|30119.9|30029.9|25
1654803340000|2022-06-09 19:35:40|30126.4|30036.4|30124.7|30034.7|30131.8|30041.8|30124.7|30034.7|32
1654803350000|2022-06-09 19:35:50|30123.9|30033.9|30118.5|30028.5|30124.4|30034.4|30114|30024|28
1654803360000|2022-06-09 19:36:00|30121.6|30031.6|30118.2|30028.2|30125|30035|30118|30028|25
1654803370000|2022-06-09 19:36:10|30119|30029|30122.2|30032.2|30124.4|30034.4|30116.5|30026.5|31
1654803380000|2022-06-09 19:36:20|30124.4|30034.4|30123.2|30033.2|30124.4|30034.4|30118.8|30028.8|25
1654803390000|2022-06-09 19:36:30|30122.7|30032.7|30114.9|30024.9|30124.4|30034.4|30114.8|30024.8|27
1654803400000|2022-06-09 19:36:40|30115.6|30025.6|30127.7|30037.7|30127.9|30037.9|30115.6|30025.6|32
1654803410000|2022-06-09 19:36:50|30128|30038|30123.6|30033.6|30128.5|30038.5|30121.9|30031.9|29
1654803420000|2022-06-09 19:37:00|30123.2|30033.2|30121.4|30031.4|30126.2|30036.2|30121.4|30031.4|29
1654803430000|2022-06-09 19:37:10|30122.7|30032.7|30123.5|30033.5|30123.9|30033.9|30118.7|30028.7|32
1654803440000|2022-06-09 19:37:20|30121.8|30031.8|30118.5|30028.5|30124.4|30034.4|30118.5|30028.5|21
1654803450000|2022-06-09 19:37:30|30121.7|30031.7|30121.4|30031.4|30123.4|30033.4|30112|30022|32
1654803460000|2022-06-09 19:37:40|30117.7|30027.7|30113.4|30023.4|30121.4|30031.4|30111.7|30021.7|21
1654803470000|2022-06-09 19:37:50|30114.3|30024.3|30113.4|30023.4|30114.6|30024.6|30113.1|30023.1|19
1654803480000|2022-06-09 19:38:00|30114.1|30024.1|30120|30030|30120|30030|30112.8|30022.8|11
1654803490000|2022-06-09 19:38:10|30119.3|30029.3|30127.3|30037.3|30127.3|30037.3|30115|30025|25
1654803500000|2022-06-09 19:38:20|30122.1|30032.1|30123|30033|30128|30038|30121.6|30031.6|22
1654803510000|2022-06-09 19:38:30|30122.7|30032.7|30123.6|30033.6|30126.4|30036.4|30122|30032|22
1654803520000|2022-06-09 19:38:40|30123.4|30033.4|30143|30053|30143|30053|30123.4|30033.4|27
1654803530000|2022-06-09 19:38:50|30142.8|30052.8|30148|30058|30148.5|30058.5|30142.7|30052.7|29
1654803540000|2022-06-09 19:39:00|30147.6|30057.6|30145.3|30055.3|30148|30058|30144.7|30054.7|27
1654803550000|2022-06-09 19:39:10|30146|30056|30141.5|30051.5|30148.6|30058.6|30141.5|30051.5|34
1654803560000|2022-06-09 19:39:20|30141.1|30051.1|30137|30047|30141.1|30051.1|30136.4|30046.4|29
1654803570000|2022-06-09 19:39:30|30136.9|30046.9|30136.6|30046.6|30136.9|30046.9|30136.1|30046.1|16
1654803580000|2022-06-09 19:39:40|30136.9|30046.9|30139.7|30049.7|30139.9|30049.9|30136.5|30046.5|24
1654803590000|2022-06-09 19:39:50|30139.8|30049.8|30139.8|30049.8|30140.3|30050.3|30137.7|30047.7|28
1654803600000|2022-06-09 19:40:00|30139.5|30049.5|30138|30048|30139.6|30049.6|30138|30048|21
1654803610000|2022-06-09 19:40:10|30138.1|30048.1|30138.4|30048.4|30139.2|30049.2|30136.8|30046.8|29
1654803620000|2022-06-09 19:40:20|30138.5|30048.5|30137.8|30047.8|30138.5|30048.5|30137.2|30047.2|17
1654803630000|2022-06-09 19:40:30|30138.9|30048.9|30136.5|30046.5|30139.1|30049.1|30134.6|30044.6|28
1654803640000|2022-06-09 19:40:40|30135.7|30045.7|30135.2|30045.2|30135.7|30045.7|30133.7|30043.7|17
1654803650000|2022-06-09 19:40:50|30134|30044|30135.1|30045.1|30136|30046|30134|30044|17
1654803660000|2022-06-09 19:41:00|30134.2|30044.2|30127.8|30037.8|30137.4|30047.4|30121|30031|22
1654803670000|2022-06-09 19:41:10|30127.9|30037.9|30122.7|30032.7|30129.5|30039.5|30121.1|30031.1|22
1654803680000|2022-06-09 19:41:20|30123.1|30033.1|30113.5|30023.5|30123.1|30033.1|30112.6|30022.6|23
1654803690000|2022-06-09 19:41:30|30112.6|30022.6|30112|30022|30114.4|30024.4|30111|30021|13
1654803700000|2022-06-09 19:41:40|30114.5|30024.5|30125|30035|30126.2|30036.2|30114.4|30024.4|22
1654803710000|2022-06-09 19:41:50|30125.1|30035.1|30124.7|30034.7|30125.2|30035.2|30124.4|30034.4|20
1654803720000|2022-06-09 19:42:00|30125.5|30035.5|30127.5|30037.5|30128.2|30038.2|30125.5|30035.5|30
1654803730000|2022-06-09 19:42:10|30130|30040|30132.2|30042.2|30132.3|30042.3|30128.5|30038.5|28
1654803740000|2022-06-09 19:42:20|30132|30042|30132.4|30042.4|30132.5|30042.5|30130.3|30040.3|25
1654803750000|2022-06-09 19:42:30|30132.1|30042.1|30132.9|30042.9|30134.6|30044.6|30130.4|30040.4|24
1654803760000|2022-06-09 19:42:40|30132.5|30042.5|30145|30055|30145.1|30055.1|30132.3|30042.3|21
1654803770000|2022-06-09 19:42:50|30143.8|30053.8|30140.1|30050.1|30145.1|30055.1|30140.1|30050.1|7
1654803780000|2022-06-09 19:43:00|30144.1|30054.1|30143.2|30053.2|30148.3|30058.3|30143.2|30053.2|23
1654803790000|2022-06-09 19:43:10|30142.6|30052.6|30138.9|30048.9|30143.6|30053.6|30138.9|30048.9|33
1654803800000|2022-06-09 19:43:20|30138.1|30048.1|30133.7|30043.7|30138.3|30048.3|30133.7|30043.7|30
1654803810000|2022-06-09 19:43:30|30137.1|30047.1|30136.1|30046.1|30137.1|30047.1|30134|30044|13
1654803820000|2022-06-09 19:43:40|30135.5|30045.5|30132.5|30042.5|30136|30046|30130.6|30040.6|14
1654803830000|2022-06-09 19:43:50|30130.6|30040.6|30129.8|30039.8|30134.1|30044.1|30129.7|30039.7|20
1654803840000|2022-06-09 19:44:00|30129.7|30039.7|30132.2|30042.2|30134.2|30044.2|30129.7|30039.7|25
1654803850000|2022-06-09 19:44:10|30131.4|30041.4|30131.6|30041.6|30131.6|30041.6|30131.4|30041.4|6
1654803860000|2022-06-09 19:44:20|30131.4|30041.4|30133.7|30043.7|30134.1|30044.1|30131.3|30041.3|17
1654803870000|2022-06-09 19:44:30|30133.4|30043.4|30136.9|30046.9|30140.9|30050.9|30133.4|30043.4|35
1654803880000|2022-06-09 19:44:40|30136.8|30046.8|30140.9|30050.9|30141.2|30051.2|30135.9|30045.9|25
1654803890000|2022-06-09 19:44:50|30142|30052|30151.9|30061.9|30153.2|30063.2|30141.2|30051.2|30
1654803900000|2022-06-09 19:45:00|30148.2|30058.2|30143.5|30053.5|30148.2|30058.2|30141.6|30051.6|30
1654803910000|2022-06-09 19:45:10|30143.8|30053.8|30147.9|30057.9|30147.9|30057.9|30141.1|30051.1|33
1654803920000|2022-06-09 19:45:20|30145.3|30055.3|30145|30055|30147.1|30057.1|30143.6|30053.6|16
1654803930000|2022-06-09 19:45:30|30144.4|30054.4|30148.9|30058.9|30149.4|30059.4|30144.3|30054.3|26
1654803940000|2022-06-09 19:45:40|30147.4|30057.4|30136.9|30046.9|30147.4|30057.4|30134.1|30044.1|31
1654803950000|2022-06-09 19:45:50|30135.6|30045.6|30130.2|30040.2|30135.9|30045.9|30130.2|30040.2|29
1654803960000|2022-06-09 19:46:00|30132.8|30042.8|30123.2|30033.2|30135.4|30045.4|30120.9|30030.9|27
1654803970000|2022-06-09 19:46:10|30124.4|30034.4|30129.6|30039.6|30130.5|30040.5|30124.4|30034.4|23
1654803980000|2022-06-09 19:46:20|30129.3|30039.3|30124.3|30034.3|30130|30040|30124.2|30034.2|23
1654803990000|2022-06-09 19:46:30|30124.5|30034.5|30126.2|30036.2|30128.8|30038.8|30124|30034|30
1654804000000|2022-06-09 19:46:40|30125.8|30035.8|30129.8|30039.8|30132.5|30042.5|30125.6|30035.6|24
1654804010000|2022-06-09 19:46:50|30130.3|30040.3|30125.8|30035.8|30130.8|30040.8|30125.7|30035.7|26
1654804020000|2022-06-09 19:47:00|30124.3|30034.3|30123.5|30033.5|30125.4|30035.4|30121.5|30031.5|23
1654804030000|2022-06-09 19:47:10|30123.7|30033.7|30122.2|30032.2|30125.8|30035.8|30121.7|30031.7|28
1654804040000|2022-06-09 19:47:20|30123.4|30033.4|30123.4|30033.4|30123.5|30033.5|30121.8|30031.8|23
1654804050000|2022-06-09 19:47:30|30122.4|30032.4|30122.8|30032.8|30123.4|30033.4|30122.3|30032.3|15
1654804060000|2022-06-09 19:47:40|30121.3|30031.3|30122.4|30032.4|30124.2|30034.2|30120.7|30030.7|20
1654804070000|2022-06-09 19:47:50|30122.7|30032.7|30125.1|30035.1|30125.1|30035.1|30119.4|30029.4|33
1654804080000|2022-06-09 19:48:00|30121.9|30031.9|30119.7|30029.7|30125.1|30035.1|30118.8|30028.8|28
1654804090000|2022-06-09 19:48:10|30119.5|30029.5|30117.5|30027.5|30120.3|30030.3|30117|30027|23
1654804100000|2022-06-09 19:48:20|30117.3|30027.3|30119.5|30029.5|30120.4|30030.4|30117.3|30027.3|14
1654804110000|2022-06-09 19:48:30|30119|30029|30118.3|30028.3|30119.5|30029.5|30117.8|30027.8|28
1654804120000|2022-06-09 19:48:40|30118.4|30028.4|30118.6|30028.6|30120.1|30030.1|30117.6|30027.6|29
1654804130000|2022-06-09 19:48:50|30118.1|30028.1|30119.7|30029.7|30120.8|30030.8|30118|30028|23
1654804140000|2022-06-09 19:49:00|30119.3|30029.3|30118.1|30028.1|30121|30031|30115.8|30025.8|23
1654804150000|2022-06-09 19:49:10|30118|30028|30112.3|30022.3|30118|30028|30111.9|30021.9|7
1654804160000|2022-06-09 19:49:20|30113|30023|30113.7|30023.7|30113.7|30023.7|30112.3|30022.3|15
1654804170000|2022-06-09 19:49:30|30115.6|30025.6|30118.2|30028.2|30121.2|30031.2|30113.9|30023.9|31
1654804180000|2022-06-09 19:49:40|30118.3|30028.3|30123.2|30033.2|30124.1|30034.1|30118|30028|22
1654804190000|2022-06-09 19:49:50|30123.7|30033.7|30124.6|30034.6|30126.3|30036.3|30120.5|30030.5|31
1654804200000|2022-06-09 19:50:00|30121|30031|30125.2|30035.2|30125.6|30035.6|30115.8|30025.8|36
1654804210000|2022-06-09 19:50:10|30125.5|30035.5|30119.5|30029.5|30126.3|30036.3|30117.1|30027.1|34
1654804220000|2022-06-09 19:50:20|30120.9|30030.9|30126.4|30036.4|30129.9|30039.9|30120.9|30030.9|35
1654804230000|2022-06-09 19:50:30|30126.2|30036.2|30130.3|30040.3|30134.6|30044.6|30124.6|30034.6|32
1654804240000|2022-06-09 19:50:40|30130.1|30040.1|30131.9|30041.9|30135.1|30045.1|30128.1|30038.1|32
1654804250000|2022-06-09 19:50:50|30131.8|30041.8|30135.8|30045.8|30135.9|30045.9|30131.7|30041.7|25
1654804260000|2022-06-09 19:51:00|30136.2|30046.2|30134.2|30044.2|30138.2|30048.2|30133.8|30043.8|35
1654804270000|2022-06-09 19:51:10|30135.2|30045.2|30135|30045|30135.9|30045.9|30131.5|30041.5|22
1654804280000|2022-06-09 19:51:20|30135.9|30045.9|30129.8|30039.8|30138.6|30048.6|30128.4|30038.4|31
1654804290000|2022-06-09 19:51:30|30129.1|30039.1|30127.8|30037.8|30131.6|30041.6|30124.2|30034.2|30
1654804300000|2022-06-09 19:51:40|30128|30038|30120.9|30030.9|30131.6|30041.6|30120.9|30030.9|24
1654804310000|2022-06-09 19:51:50|30123.3|30033.3|30124.4|30034.4|30127.3|30037.3|30123.3|30033.3|19
1654804320000|2022-06-09 19:52:00|30124.1|30034.1|30130.5|30040.5|30130.7|30040.7|30123.9|30033.9|26
1654804330000|2022-06-09 19:52:10|30128.5|30038.5|30138.9|30048.9|30141.6|30051.6|30128.5|30038.5|31
1654804340000|2022-06-09 19:52:20|30139.9|30049.9|30140.2|30050.2|30140.7|30050.7|30137.3|30047.3|26
1654804350000|2022-06-09 19:52:30|30140.1|30050.1|30141.6|30051.6|30145.1|30055.1|30140.1|30050.1|30
1654804360000|2022-06-09 19:52:40|30141.9|30051.9|30144.9|30054.9|30144.9|30054.9|30140.2|30050.2|31
1654804370000|2022-06-09 19:52:50|30145.4|30055.4|30148.2|30058.2|30152.3|30062.3|30145.3|30055.3|31
1654804380000|2022-06-09 19:53:00|30145.3|30055.3|30147.8|30057.8|30149.8|30059.8|30145.3|30055.3|36
1654804390000|2022-06-09 19:53:10|30147.9|30057.9|30148.4|30058.4|30149.2|30059.2|30146.7|30056.7|27
1654804400000|2022-06-09 19:53:20|30148.5|30058.5|30146.1|30056.1|30149.5|30059.5|30144.5|30054.5|22
1654804410000|2022-06-09 19:53:30|30145.5|30055.5|30146.7|30056.7|30147.2|30057.2|30145|30055|27
1654804420000|2022-06-09 19:53:40|30146.4|30056.4|30146.9|30056.9|30147.3|30057.3|30144.1|30054.1|24
1654804430000|2022-06-09 19:53:50|30147|30057|30146.9|30056.9|30149.4|30059.4|30143.4|30053.4|26
1654804440000|2022-06-09 19:54:00|30145.5|30055.5|30146.3|30056.3|30147.1|30057.1|30145.2|30055.2|19
1654804450000|2022-06-09 19:54:10|30145.6|30055.6|30145.9|30055.9|30147|30057|30145.2|30055.2|12
1654804460000|2022-06-09 19:54:20|30145.2|30055.2|30147.8|30057.8|30148.6|30058.6|30144.9|30054.9|31
1654804470000|2022-06-09 19:54:30|30148|30058|30148|30058|30148|30058|30146.7|30056.7|19
1654804480000|2022-06-09 19:54:40|30147|30057|30145.1|30055.1|30148.6|30058.6|30143.3|30053.3|27
1654804490000|2022-06-09 19:54:50|30143.1|30053.1|30146.1|30056.1|30147.7|30057.7|30141.5|30051.5|30
1654804500000|2022-06-09 19:55:00|30146.9|30056.9|30150.8|30060.8|30154.1|30064.1|30146.7|30056.7|36
1654804510000|2022-06-09 19:55:10|30150.9|30060.9|30151.3|30061.3|30152.9|30062.9|30149|30059|29
1654804520000|2022-06-09 19:55:20|30151.1|30061.1|30150.4|30060.4|30151.7|30061.7|30149.6|30059.6|24
1654804530000|2022-06-09 19:55:30|30150|30060|30147.4|30057.4|30150.3|30060.3|30146.4|30056.4|24
1654804540000|2022-06-09 19:55:40|30146.4|30056.4|30146.3|30056.3|30149.7|30059.7|30143|30053|23
1654804550000|2022-06-09 19:55:50|30146.2|30056.2|30147.9|30057.9|30149.7|30059.7|30146.2|30056.2|20
1654804560000|2022-06-09 19:56:00|30148.7|30058.7|30135.5|30045.5|30149.7|30059.7|30133.1|30043.1|30
1654804570000|2022-06-09 19:56:10|30134.6|30044.6|30126.2|30036.2|30141.9|30051.9|30125|30035|23
1654804580000|2022-06-09 19:56:20|30126.3|30036.3|30125.7|30035.7|30127|30037|30123.9|30033.9|29
1654804590000|2022-06-09 19:56:30|30125.5|30035.5|30123.8|30033.8|30126.3|30036.3|30115.8|30025.8|23
1654804600000|2022-06-09 19:56:40|30117.1|30027.1|30125.5|30035.5|30125.5|30035.5|30115.3|30025.3|25
1654804610000|2022-06-09 19:56:50|30121.4|30031.4|30121.3|30031.3|30125.5|30035.5|30112.7|30022.7|32
1654804620000|2022-06-09 19:57:00|30121.4|30031.4|30124.7|30034.7|30125.5|30035.5|30114|30024|31
1654804630000|2022-06-09 19:57:10|30120.7|30030.7|30110.6|30020.6|30124.7|30034.7|30107.7|30017.7|24
1654804640000|2022-06-09 19:57:20|30110.3|30020.3|30114.2|30024.2|30114.3|30024.3|30108.1|30018.1|23
1654804650000|2022-06-09 19:57:30|30110.2|30020.2|30110.8|30020.8|30114.5|30024.5|30110.2|30020.2|24
1654804660000|2022-06-09 19:57:40|30110.6|30020.6|30110|30020|30111.3|30021.3|30109.6|30019.6|17
1654804670000|2022-06-09 19:57:50|30109.9|30019.9|30111.9|30021.9|30111.9|30021.9|30109.4|30019.4|16
1654804680000|2022-06-09 19:58:00|30112.7|30022.7|30110|30020|30114.7|30024.7|30109.6|30019.6|30
1654804690000|2022-06-09 19:58:10|30111.1|30021.1|30107.3|30017.3|30111.9|30021.9|30107.3|30017.3|25
1654804700000|2022-06-09 19:58:20|30110.9|30020.9|30109.2|30019.2|30110.9|30020.9|30103.7|30013.7|21
1654804710000|2022-06-09 19:58:30|30108.5|30018.5|30079.4|29989.4|30108.5|30018.5|30079.4|29989.4|25
1654804720000|2022-06-09 19:58:40|30079.5|29989.5|30063.3|29973.3|30079.6|29989.6|30060|29970|30
1654804730000|2022-06-09 19:58:50|30062.4|29972.4|30069.6|29979.6|30070.8|29980.8|30061.9|29971.9|37
1654804740000|2022-06-09 19:59:00|30068.5|29978.5|30060.2|29970.2|30069.4|29979.4|30058.2|29968.2|35
1654804750000|2022-06-09 19:59:10|30060.6|29970.6|30053|29963|30062.7|29972.7|30048.3|29958.3|32
1654804760000|2022-06-09 19:59:20|30049.9|29959.9|30046|29956|30053|29963|30040.9|29950.9|20
1654804770000|2022-06-09 19:59:30|30046.1|29956.1|30043.6|29953.6|30047.1|29957.1|30043.3|29953.3|30
1654804780000|2022-06-09 19:59:40|30045.2|29955.2|30037.2|29947.2|30047.1|29957.1|30031.5|29941.5|32
1654804790000|2022-06-09 19:59:50|30034.9|29944.9|30031.3|29941.3|30034.9|29944.9|30005|29915|40
1654804800000|2022-06-09 20:00:00|30031.4|29941.4|30006|29916|30037.4|29947.4|30005.3|29915.3|35
1654804810000|2022-06-09 20:00:10|30005.7|29915.7|30000.1|29910.1|30016.1|29926.1|30000.1|29910.1|37
1654804820000|2022-06-09 20:00:20|30003.6|29913.6|30006.2|29916.2|30010.9|29920.9|29996.8|29906.8|35
1654804830000|2022-06-09 20:00:30|30007.9|29917.9|29999.6|29909.6|30007.9|29917.9|29998.8|29908.8|29
1654804840000|2022-06-09 20:00:40|29999.4|29909.4|29993.5|29903.5|30003|29913|29984.3|29894.3|31
1654804850000|2022-06-09 20:00:50|29989.1|29899.1|29992.7|29902.7|30000.8|29910.8|29989.1|29899.1|35
1654804860000|2022-06-09 20:01:00|29994.1|29904.1|29990|29900|29995.1|29905.1|29986.5|29896.5|28
1654804870000|2022-06-09 20:01:10|29989.9|29899.9|29991|29901|29995.1|29905.1|29983.7|29893.7|31
1654804880000|2022-06-09 20:01:20|29991.1|29901.1|29999.7|29909.7|30008.6|29918.6|29987.2|29897.2|33
1654804890000|2022-06-09 20:01:30|29999.3|29909.3|29992.9|29902.9|30007.6|29917.6|29987.6|29897.6|35
1654804900000|2022-06-09 20:01:40|29992.1|29902.1|29990.9|29900.9|29997.1|29907.1|29988|29898|32
1654804910000|2022-06-09 20:01:50|29991.1|29901.1|29996.4|29906.4|29998.8|29908.8|29985.8|29895.8|26
1654804920000|2022-06-09 20:02:00|29997|29907|30007.5|29917.5|30007.5|29917.5|29995|29905|21
1654804930000|2022-06-09 20:02:10|30009.9|29919.9|30024.8|29934.8|30024.8|29934.8|30009.6|29919.6|37
1654804940000|2022-06-09 20:02:20|30025.1|29935.1|30028.9|29938.9|30030.9|29940.9|30025.1|29935.1|37
1654804950000|2022-06-09 20:02:30|30029.9|29939.9|30060.6|29970.6|30060.7|29970.7|30029.9|29939.9|35
1654804960000|2022-06-09 20:02:40|30063.9|29973.9|30058.4|29968.4|30076.3|29986.3|30058.1|29968.1|39
1654804970000|2022-06-09 20:02:50|30058.1|29968.1|30046.5|29956.5|30059.4|29969.4|30046.5|29956.5|30
1654804980000|2022-06-09 20:03:00|30042.5|29952.5|30046.6|29956.6|30048.9|29958.9|30030.2|29940.2|35
1654804990000|2022-06-09 20:03:10|30047|29957|30055.2|29965.2|30061.6|29971.6|30046.3|29956.3|34
1654805000000|2022-06-09 20:03:20|30058.3|29968.3|30075.4|29985.4|30075.4|29985.4|30057.8|29967.8|28
1654805010000|2022-06-09 20:03:30|30077.4|29987.4|30096.4|30006.4|30096.4|30006.4|30074.4|29984.4|33
1654805020000|2022-06-09 20:03:40|30103.2|30013.2|30105.8|30015.8|30124.9|30034.9|30103.2|30013.2|36
1654805030000|2022-06-09 20:03:50|30106.6|30016.6|30087.9|29997.9|30106.8|30016.8|30081.4|29991.4|36
1654805040000|2022-06-09 20:04:00|30089.2|29999.2|30095.1|30005.1|30100.8|30010.8|30081|29991|31
1654805050000|2022-06-09 20:04:10|30097.2|30007.2|30082|29992|30097.4|30007.4|30080.9|29990.9|29
1654805060000|2022-06-09 20:04:20|30082.6|29992.6|30086.4|29996.4|30089.4|29999.4|30082.3|29992.3|34
1654805070000|2022-06-09 20:04:30|30086.9|29996.9|30101.4|30011.4|30101.7|30011.7|30086.9|29996.9|17
1654805080000|2022-06-09 20:04:40|30101.5|30011.5|30099.6|30009.6|30102|30012|30099.6|30009.6|23
1654805090000|2022-06-09 20:04:50|30099.8|30009.8|30094|30004|30099.8|30009.8|30091.6|30001.6|29
1654805100000|2022-06-09 20:05:00|30093.2|30003.2|30097.3|30007.3|30099.6|30009.6|30091.8|30001.8|33
1654805110000|2022-06-09 20:05:10|30098|30008|30089.9|29999.9|30100.2|30010.2|30089.1|29999.1|37
1654805120000|2022-06-09 20:05:20|30088.9|29998.9|30088.7|29998.7|30090.9|30000.9|30088.3|29998.3|33
1654805130000|2022-06-09 20:05:30|30089.5|29999.5|30082.5|29992.5|30090.6|30000.6|30076|29986|29
1654805140000|2022-06-09 20:05:40|30075.3|29985.3|30045|29955|30075.4|29985.4|30045|29955|22
1654805150000|2022-06-09 20:05:50|30044.1|29954.1|30027.8|29937.8|30044.6|29954.6|30023.3|29933.3|27
1654805160000|2022-06-09 20:06:00|30030.3|29940.3|30025.5|29935.5|30030.7|29940.7|30024.7|29934.7|25
1654805170000|2022-06-09 20:06:10|30024.4|29934.4|30030.7|29940.7|30031.4|29941.4|30024.4|29934.4|24
1654805180000|2022-06-09 20:06:20|30030.8|29940.8|30024.9|29934.9|30031.9|29941.9|30024.9|29934.9|13
1654805190000|2022-06-09 20:06:30|30026.6|29936.6|30020.7|29930.7|30026.6|29936.6|30018.9|29928.9|13
1654805200000|2022-06-09 20:06:40|30020.5|29930.5|29998.7|29908.7|30020.8|29930.8|29990.3|29900.3|25
1654805210000|2022-06-09 20:06:50|29997.2|29907.2|29988.9|29898.9|30001.2|29911.2|29988.9|29898.9|32
1654805220000|2022-06-09 20:07:00|29989|29899|29989.6|29899.6|29991.1|29901.1|29988.4|29898.4|21
1654805230000|2022-06-09 20:07:10|29988.5|29898.5|29989.2|29899.2|29990.9|29900.9|29988.4|29898.4|13
1654805240000|2022-06-09 20:07:20|29990.3|29900.3|29996.1|29906.1|29997.3|29907.3|29989.1|29899.1|25
1654805250000|2022-06-09 20:07:30|29997.4|29907.4|30005.9|29915.9|30011.4|29921.4|29996.8|29906.8|36
1654805260000|2022-06-09 20:07:40|30007.2|29917.2|30002.2|29912.2|30012.7|29922.7|30000.6|29910.6|32
1654805270000|2022-06-09 20:07:50|30000.2|29910.2|30014.3|29924.3|30015.2|29925.2|29998.4|29908.4|33
1654805280000|2022-06-09 20:08:00|30014.7|29924.7|30017|29927|30022.3|29932.3|30014.7|29924.7|30
1654805290000|2022-06-09 20:08:10|30016.9|29926.9|30006.1|29916.1|30019|29929|30005.8|29915.8|27
1654805300000|2022-06-09 20:08:20|30006.9|29916.9|30008.8|29918.8|30015.6|29925.6|30006.7|29916.7|31
1654805310000|2022-06-09 20:08:30|30008.9|29918.9|30018.8|29928.8|30018.8|29928.8|30006.5|29916.5|31
1654805320000|2022-06-09 20:08:40|30019.6|29929.6|30021.7|29931.7|30022.4|29932.4|30019.6|29929.6|19
1654805330000|2022-06-09 20:08:50|30022.8|29932.8|30022.3|29932.3|30023.3|29933.3|30020.3|29930.3|19
1654805340000|2022-06-09 20:09:00|30024.6|29934.6|30023.2|29933.2|30026.6|29936.6|30014|29924|33
1654805350000|2022-06-09 20:09:10|30023.3|29933.3|30015.6|29925.6|30025.5|29935.5|30015.6|29925.6|31
1654805360000|2022-06-09 20:09:20|30016.3|29926.3|30036.5|29946.5|30036.6|29946.6|30013|29923|35
1654805370000|2022-06-09 20:09:30|30037.3|29947.3|30037.1|29947.1|30039.1|29949.1|30034.5|29944.5|28
1654805380000|2022-06-09 20:09:40|30035.7|29945.7|30035.5|29945.5|30037.5|29947.5|30029.5|29939.5|32
1654805390000|2022-06-09 20:09:50|30035.8|29945.8|30037.8|29947.8|30041.6|29951.6|30034.3|29944.3|33
1654805400000|2022-06-09 20:10:00|30036.6|29946.6|30052.5|29962.5|30052.5|29962.5|30036.6|29946.6|32
1654805410000|2022-06-09 20:10:10|30053.4|29963.4|30058.1|29968.1|30062.6|29972.6|30048.8|29958.8|36
1654805420000|2022-06-09 20:10:20|30057.9|29967.9|30066.7|29976.7|30072.9|29982.9|30056.8|29966.8|35
1654805430000|2022-06-09 20:10:30|30066.4|29976.4|30058.7|29968.7|30068.6|29978.6|30058.7|29968.7|30
1654805440000|2022-06-09 20:10:40|30059.7|29969.7|30056.3|29966.3|30060.5|29970.5|30054.1|29964.1|27
1654805450000|2022-06-09 20:10:50|30055.5|29965.5|30059.5|29969.5|30060.9|29970.9|30054.3|29964.3|36
1654805460000|2022-06-09 20:11:00|30061.3|29971.3|30061.6|29971.6|30062.7|29972.7|30058.3|29968.3|24
1654805470000|2022-06-09 20:11:10|30061.9|29971.9|30080.1|29990.1|30081.5|29991.5|30059.6|29969.6|32
1654805480000|2022-06-09 20:11:20|30080|29990|30112.9|30022.9|30113.4|30023.4|30080|29990|34
1654805490000|2022-06-09 20:11:30|30112.4|30022.4|30118.2|30028.2|30118.5|30028.5|30105.8|30015.8|34
1654805500000|2022-06-09 20:11:40|30118.6|30028.6|30145.5|30055.5|30147.2|30057.2|30117.4|30027.4|36
1654805510000|2022-06-09 20:11:50|30146.2|30056.2|30135.7|30045.7|30147.1|30057.1|30131|30041|35
1654805520000|2022-06-09 20:12:00|30138.1|30048.1|30160.6|30070.6|30165.5|30075.5|30138.1|30048.1|39
1654805530000|2022-06-09 20:12:10|30157.2|30067.2|30160.7|30070.7|30162.1|30072.1|30148.6|30058.6|37
1654805540000|2022-06-09 20:12:20|30162.2|30072.2|30150.6|30060.6|30166.4|30076.4|30150.5|30060.5|31
1654805550000|2022-06-09 20:12:30|30151.5|30061.5|30153|30063|30161.7|30071.7|30151.5|30061.5|40
1654805560000|2022-06-09 20:12:40|30149|30059|30149.2|30059.2|30152.7|30062.7|30147|30057|31
1654805570000|2022-06-09 20:12:50|30147.8|30057.8|30168.4|30078.4|30168.4|30078.4|30143.6|30053.6|32
1654805580000|2022-06-09 20:13:00|30168.2|30078.2|30166.5|30076.5|30172.5|30082.5|30163.2|30073.2|37
1654805590000|2022-06-09 20:13:10|30162.5|30072.5|30138.2|30048.2|30165.7|30075.7|30138|30048|35
1654805600000|2022-06-09 20:13:20|30139.6|30049.6|30147.4|30057.4|30154.6|30064.6|30138.4|30048.4|33
1654805610000|2022-06-09 20:13:30|30152.2|30062.2|30148.9|30058.9|30152.2|30062.2|30145.4|30055.4|30
1654805620000|2022-06-09 20:13:40|30149.2|30059.2|30150.2|30060.2|30155.4|30065.4|30149.1|30059.1|33
1654805630000|2022-06-09 20:13:50|30151.4|30061.4|30157.3|30067.3|30157.3|30067.3|30149|30059|24
1654805640000|2022-06-09 20:14:00|30157.9|30067.9|30143.8|30053.8|30160.3|30070.3|30143.8|30053.8|33
1654805650000|2022-06-09 20:14:10|30144|30054|30136.7|30046.7|30145.4|30055.4|30131.4|30041.4|33
1654805660000|2022-06-09 20:14:20|30134.8|30044.8|30115.3|30025.3|30135.4|30045.4|30115.3|30025.3|28
1654805670000|2022-06-09 20:14:30|30115.1|30025.1|30115.7|30025.7|30118.8|30028.8|30114.7|30024.7|27
1654805680000|2022-06-09 20:14:40|30116.3|30026.3|30125.9|30035.9|30127.3|30037.3|30116.3|30026.3|28
1654805690000|2022-06-09 20:14:50|30127.4|30037.4|30142.5|30052.5|30142.5|30052.5|30125.4|30035.4|28
1654805700000|2022-06-09 20:15:00|30142.6|30052.6|30158.9|30068.9|30161.6|30071.6|30142.6|30052.6|37
1654805710000|2022-06-09 20:15:10|30159.2|30069.2|30153.7|30063.7|30160.1|30070.1|30151.6|30061.6|34
1654805720000|2022-06-09 20:15:20|30148.5|30058.5|30138.9|30048.9|30148.5|30058.5|30131.1|30041.1|35
1654805730000|2022-06-09 20:15:30|30138.8|30048.8|30138|30048|30140.7|30050.7|30133.6|30043.6|34
1654805740000|2022-06-09 20:15:40|30138.6|30048.6|30138.3|30048.3|30138.8|30048.8|30137.3|30047.3|21
1654805750000|2022-06-09 20:15:50|30138.2|30048.2|30130.9|30040.9|30138.3|30048.3|30130.3|30040.3|30
1654805760000|2022-06-09 20:16:00|30131.1|30041.1|30119|30029|30133.8|30043.8|30119|30029|34
1654805770000|2022-06-09 20:16:10|30116.8|30026.8|30110.5|30020.5|30124.7|30034.7|30110.5|30020.5|29
1654805780000|2022-06-09 20:16:20|30110.7|30020.7|30111.5|30021.5|30112|30022|30110.5|30020.5|27
1654805790000|2022-06-09 20:16:30|30111.6|30021.6|30110.2|30020.2|30111.7|30021.7|30110|30020|14
1654805800000|2022-06-09 20:16:40|30110|30020|30106.5|30016.5|30110.2|30020.2|30104.5|30014.5|17
1654805810000|2022-06-09 20:16:50|30105.6|30015.6|30111|30021|30111.7|30021.7|30102.8|30012.8|29
1654805820000|2022-06-09 20:17:00|30110.7|30020.7|30127.2|30037.2|30130.7|30040.7|30102.9|30012.9|36
1654805830000|2022-06-09 20:17:10|30124.3|30034.3|30127.8|30037.8|30130.2|30040.2|30114.9|30024.9|28
1654805840000|2022-06-09 20:17:20|30119.9|30029.9|30119.5|30029.5|30120.4|30030.4|30118|30028|31
1654805850000|2022-06-09 20:17:30|30118.9|30028.9|30118.6|30028.6|30123|30033|30117.5|30027.5|24
1654805860000|2022-06-09 20:17:40|30118.8|30028.8|30116.4|30026.4|30123.4|30033.4|30116.1|30026.1|28
1654805870000|2022-06-09 20:17:50|30114.6|30024.6|30113.2|30023.2|30118.3|30028.3|30112.9|30022.9|23
1654805880000|2022-06-09 20:18:00|30113.1|30023.1|30106.7|30016.7|30113.3|30023.3|30099.5|30009.5|31
1654805890000|2022-06-09 20:18:10|30106.1|30016.1|30122.2|30032.2|30122.2|30032.2|30098|30008|36
1654805900000|2022-06-09 20:18:20|30124.3|30034.3|30118|30028|30126.7|30036.7|30115.9|30025.9|28
1654805910000|2022-06-09 20:18:30|30117.8|30027.8|30127.3|30037.3|30127.9|30037.9|30117.5|30027.5|27
1654805920000|2022-06-09 20:18:40|30125.5|30035.5|30122.5|30032.5|30127.3|30037.3|30118.2|30028.2|36
1654805930000|2022-06-09 20:18:50|30121.6|30031.6|30132.7|30042.7|30132.7|30042.7|30115.3|30025.3|35
1654805940000|2022-06-09 20:19:00|30134.3|30044.3|30141.6|30051.6|30141.6|30051.6|30133.3|30043.3|26
1654805950000|2022-06-09 20:19:10|30142.2|30052.2|30150.6|30060.6|30150.9|30060.9|30142.2|30052.2|25
1654805960000|2022-06-09 20:19:20|30151.2|30061.2|30160.9|30070.9|30160.9|30070.9|30146.1|30056.1|33
1654805970000|2022-06-09 20:19:30|30161.6|30071.6|30156.7|30066.7|30162.9|30072.9|30153|30063|35
1654805980000|2022-06-09 20:19:40|30155.7|30065.7|30160.2|30070.2|30162.4|30072.4|30150.8|30060.8|30
1654805990000|2022-06-09 20:19:50|30159.8|30069.8|30159.7|30069.7|30161|30071|30159.5|30069.5|12
1654806000000|2022-06-09 20:20:00|30159.5|30069.5|30169.1|30079.1|30169.4|30079.4|30159.4|30069.4|23
1654806010000|2022-06-09 20:20:10|30169.5|30079.5|30163.1|30073.1|30169.5|30079.5|30163.1|30073.1|25
1654806020000|2022-06-09 20:20:20|30163|30073|30156.9|30066.9|30165.5|30075.5|30156.9|30066.9|26
1654806030000|2022-06-09 20:20:30|30162.3|30072.3|30162.4|30072.4|30162.4|30072.4|30157.5|30067.5|23
1654806040000|2022-06-09 20:20:40|30161.6|30071.6|30162.1|30072.1|30162.4|30072.4|30157.6|30067.6|21
1654806050000|2022-06-09 20:20:50|30162.2|30072.2|30161.3|30071.3|30162.9|30072.9|30156.5|30066.5|25
1654806060000|2022-06-09 20:21:00|30161.4|30071.4|30161.3|30071.3|30162.8|30072.8|30157.5|30067.5|24
1654806070000|2022-06-09 20:21:10|30162|30072|30143.9|30053.9|30162.4|30072.4|30143.7|30053.7|26
1654806080000|2022-06-09 20:21:20|30143.8|30053.8|30142.5|30052.5|30145|30055|30142.2|30052.2|24
1654806090000|2022-06-09 20:21:30|30142.8|30052.8|30121.9|30031.9|30143.2|30053.2|30121.9|30031.9|35
1654806100000|2022-06-09 20:21:40|30126.2|30036.2|30133.3|30043.3|30135.2|30045.2|30126.2|30036.2|34
1654806110000|2022-06-09 20:21:50|30133.6|30043.6|30131.7|30041.7|30133.6|30043.6|30130.4|30040.4|34
1654806120000|2022-06-09 20:22:00|30131.6|30041.6|30131.4|30041.4|30133.1|30043.1|30129.2|30039.2|30
1654806130000|2022-06-09 20:22:10|30131.6|30041.6|30133.3|30043.3|30133.3|30043.3|30128.3|30038.3|25
1654806140000|2022-06-09 20:22:20|30135.6|30045.6|30144.4|30054.4|30152.9|30062.9|30132.8|30042.8|34
1654806150000|2022-06-09 20:22:30|30148.5|30058.5|30161.7|30071.7|30164.1|30074.1|30148.5|30058.5|32
1654806160000|2022-06-09 20:22:40|30160.8|30070.8|30157.1|30067.1|30162|30072|30154.2|30064.2|31
1654806170000|2022-06-09 20:22:50|30157.5|30067.5|30156|30066|30157.5|30067.5|30155.1|30065.1|8
1654806180000|2022-06-09 20:23:00|30155.9|30065.9|30166|30076|30168.9|30078.9|30155.8|30065.8|21
1654806190000|2022-06-09 20:23:10|30165.4|30075.4|30162.4|30072.4|30174.5|30084.5|30162.4|30072.4|18
1654806200000|2022-06-09 20:23:20|30160.5|30070.5|30156.7|30066.7|30160.5|30070.5|30155.4|30065.4|26
1654806210000|2022-06-09 20:23:30|30159.5|30069.5|30157.4|30067.4|30159.5|30069.5|30156.6|30066.6|18
1654806220000|2022-06-09 20:23:40|30157.2|30067.2|30157.7|30067.7|30160.2|30070.2|30157.2|30067.2|22
1654806230000|2022-06-09 20:23:50|30157.6|30067.6|30159|30069|30160.4|30070.4|30157.6|30067.6|26
1654806240000|2022-06-09 20:24:00|30159.1|30069.1|30158.5|30068.5|30159.3|30069.3|30158|30068|19
1654806250000|2022-06-09 20:24:10|30158.6|30068.6|30154.7|30064.7|30158.9|30068.9|30154.7|30064.7|23
1654806260000|2022-06-09 20:24:20|30155.4|30065.4|30162.9|30072.9|30165.6|30075.6|30155.4|30065.4|33
1654806270000|2022-06-09 20:24:30|30163.1|30073.1|30162.9|30072.9|30166|30076|30161.7|30071.7|25
1654806280000|2022-06-09 20:24:40|30162.8|30072.8|30156.3|30066.3|30163.3|30073.3|30155.3|30065.3|34
1654806290000|2022-06-09 20:24:50|30156.2|30066.2|30146.5|30056.5|30156.5|30066.5|30146.5|30056.5|32
1654806300000|2022-06-09 20:25:00|30144.6|30054.6|30141|30051|30147.4|30057.4|30139.1|30049.1|18
1654806310000|2022-06-09 20:25:10|30138.3|30048.3|30138.9|30048.9|30141|30051|30135.7|30045.7|18
1654806320000|2022-06-09 20:25:20|30138.4|30048.4|30137|30047|30138.4|30048.4|30134|30044|13
1654806330000|2022-06-09 20:25:30|30136.7|30046.7|30125.1|30035.1|30136.7|30046.7|30123.4|30033.4|17
1654806340000|2022-06-09 20:25:40|30125.3|30035.3|30125.7|30035.7|30125.9|30035.9|30125.3|30035.3|6
1654806350000|2022-06-09 20:25:50|30127|30037|30125.1|30035.1|30130.3|30040.3|30125|30035|16
1654806360000|2022-06-09 20:26:00|30125|30035|30122.7|30032.7|30125.3|30035.3|30119|30029|21
1654806370000|2022-06-09 20:26:10|30122.4|30032.4|30125.4|30035.4|30125.4|30035.4|30121|30031|26
1654806380000|2022-06-09 20:26:20|30125.3|30035.3|30124.6|30034.6|30125.7|30035.7|30123.8|30033.8|23
1654806390000|2022-06-09 20:26:30|30125|30035|30122.8|30032.8|30125|30035|30121.9|30031.9|23
1654806400000|2022-06-09 20:26:40|30122.3|30032.3|30124|30034|30124.4|30034.4|30120.5|30030.5|27
1654806410000|2022-06-09 20:26:50|30123.8|30033.8|30131.5|30041.5|30131.5|30041.5|30123.8|30033.8|26
1654806420000|2022-06-09 20:27:00|30131.4|30041.4|30128.6|30038.6|30133.9|30043.9|30126.2|30036.2|28
1654806430000|2022-06-09 20:27:10|30128.2|30038.2|30137.1|30047.1|30137.9|30047.9|30128.2|30038.2|30
1654806440000|2022-06-09 20:27:20|30136.8|30046.8|30140.2|30050.2|30142.6|30052.6|30136.8|30046.8|18
1654806450000|2022-06-09 20:27:30|30140.1|30050.1|30140.1|30050.1|30143.9|30053.9|30140.1|30050.1|13
1654806460000|2022-06-09 20:27:40|30139.8|30049.8|30136.6|30046.6|30142.4|30052.4|30134.8|30044.8|26
1654806470000|2022-06-09 20:27:50|30136.7|30046.7|30137.9|30047.9|30138.4|30048.4|30136.6|30046.6|19
1654806480000|2022-06-09 20:28:00|30138.2|30048.2|30142.8|30052.8|30142.8|30052.8|30138|30048|20
1654806490000|2022-06-09 20:28:10|30142.7|30052.7|30141.1|30051.1|30142.7|30052.7|30139|30049|25
1654806500000|2022-06-09 20:28:20|30141|30051|30137.3|30047.3|30141.2|30051.2|30137.3|30047.3|19
1654806510000|2022-06-09 20:28:30|30137|30047|30136.8|30046.8|30137|30047|30136.3|30046.3|16
1654806520000|2022-06-09 20:28:40|30136.9|30046.9|30137.2|30047.2|30137.8|30047.8|30136.9|30046.9|14
1654806530000|2022-06-09 20:28:50|30136.9|30046.9|30137.2|30047.2|30137.8|30047.8|30136.9|30046.9|16
1654806540000|2022-06-09 20:29:00|30137.1|30047.1|30143.1|30053.1|30143.3|30053.3|30136.8|30046.8|23
1654806550000|2022-06-09 20:29:10|30142.1|30052.1|30138.9|30048.9|30142.1|30052.1|30137.2|30047.2|26
1654806560000|2022-06-09 20:29:20|30138.7|30048.7|30138.7|30048.7|30139.3|30049.3|30137.8|30047.8|26
1654806570000|2022-06-09 20:29:30|30138.1|30048.1|30142.4|30052.4|30142.9|30052.9|30138.1|30048.1|25
1654806580000|2022-06-09 20:29:40|30142.6|30052.6|30141.7|30051.7|30143.6|30053.6|30141.5|30051.5|24
1654806590000|2022-06-09 20:29:50|30141.4|30051.4|30142.3|30052.3|30143.5|30053.5|30141.2|30051.2|16
1654806600000|2022-06-09 20:30:00|30143.9|30053.9|30142.4|30052.4|30146.7|30056.7|30141|30051|28
1654806610000|2022-06-09 20:30:10|30142.5|30052.5|30134.8|30044.8|30143.1|30053.1|30134.8|30044.8|25
1654806620000|2022-06-09 20:30:20|30136.3|30046.3|30135.2|30045.2|30138.7|30048.7|30135.2|30045.2|25
1654806630000|2022-06-09 20:30:30|30136.1|30046.1|30138.4|30048.4|30138.9|30048.9|30134.9|30044.9|24
1654806640000|2022-06-09 20:30:40|30138|30048|30141.7|30051.7|30141.7|30051.7|30137.7|30047.7|22
1654806650000|2022-06-09 20:30:50|30141.5|30051.5|30139.2|30049.2|30142|30052|30139|30049|22
1654806660000|2022-06-09 20:31:00|30139.3|30049.3|30133.5|30043.5|30141.7|30051.7|30130.9|30040.9|28
1654806670000|2022-06-09 20:31:10|30132.9|30042.9|30131.7|30041.7|30133.2|30043.2|30131.2|30041.2|26
1654806680000|2022-06-09 20:31:20|30131.6|30041.6|30129.2|30039.2|30132|30042|30127.9|30037.9|31
1654806690000|2022-06-09 20:31:30|30129.6|30039.6|30128.7|30038.7|30129.7|30039.7|30127.9|30037.9|25
1654806700000|2022-06-09 20:31:40|30128.8|30038.8|30129.8|30039.8|30129.8|30039.8|30128.5|30038.5|18
1654806710000|2022-06-09 20:31:50|30128.9|30038.9|30130.8|30040.8|30131.4|30041.4|30128.8|30038.8|17
1654806720000|2022-06-09 20:32:00|30130.7|30040.7|30138.5|30048.5|30138.5|30048.5|30129.9|30039.9|20
1654806730000|2022-06-09 20:32:10|30139.7|30049.7|30139.3|30049.3|30140.2|30050.2|30138.8|30048.8|13
1654806740000|2022-06-09 20:32:20|30139.4|30049.4|30143|30053|30144.9|30054.9|30139.4|30049.4|17
1654806750000|2022-06-09 20:32:30|30143.1|30053.1|30144.1|30054.1|30144.8|30054.8|30143.1|30053.1|17
1654806760000|2022-06-09 20:32:40|30144.4|30054.4|30145.8|30055.8|30145.9|30055.9|30142.7|30052.7|27
1654806770000|2022-06-09 20:32:50|30145.9|30055.9|30145.5|30055.5|30146.5|30056.5|30145.4|30055.4|26
1654806780000|2022-06-09 20:33:00|30145.6|30055.6|30146.5|30056.5|30146.8|30056.8|30144.6|30054.6|20
1654806790000|2022-06-09 20:33:10|30146.4|30056.4|30143.1|30053.1|30146.4|30056.4|30140.9|30050.9|9
1654806800000|2022-06-09 20:33:20|30143.2|30053.2|30142.8|30052.8|30143.5|30053.5|30141.1|30051.1|14
1654806810000|2022-06-09 20:33:30|30141.1|30051.1|30142.8|30052.8|30142.8|30052.8|30141.1|30051.1|12
1654806820000|2022-06-09 20:33:40|30141.2|30051.2|30142.8|30052.8|30142.8|30052.8|30141.1|30051.1|12
1654806830000|2022-06-09 20:33:50|30141.1|30051.1|30140.6|30050.6|30142.8|30052.8|30140.6|30050.6|10
1654806840000|2022-06-09 20:34:00|30141.9|30051.9|30138.1|30048.1|30143.7|30053.7|30138.1|30048.1|10
1654806850000|2022-06-09 20:34:10|30136.5|30046.5|30135.8|30045.8|30138.4|30048.4|30133.5|30043.5|20
1654806860000|2022-06-09 20:34:20|30135.7|30045.7|30136.2|30046.2|30138.4|30048.4|30132.8|30042.8|20
1654806870000|2022-06-09 20:34:30|30133.5|30043.5|30140.6|30050.6|30140.6|30050.6|30133.5|30043.5|12
1654806880000|2022-06-09 20:34:40|30135|30045|30145.9|30055.9|30147.1|30057.1|30135|30045|20
1654806890000|2022-06-09 20:34:50|30145.6|30055.6|30149.8|30059.8|30153.3|30063.3|30145.6|30055.6|28
1654806900000|2022-06-09 20:35:00|30149.9|30059.9|30153|30063|30153.1|30063.1|30149.8|30059.8|20
1654806910000|2022-06-09 20:35:10|30152.7|30062.7|30154.7|30064.7|30155.4|30065.4|30151.9|30061.9|24
1654806920000|2022-06-09 20:35:20|30154.8|30064.8|30153.2|30063.2|30156.1|30066.1|30150.7|30060.7|31
1654806930000|2022-06-09 20:35:30|30149.5|30059.5|30154.2|30064.2|30154.6|30064.6|30149.5|30059.5|25
1654806940000|2022-06-09 20:35:40|30153.9|30063.9|30152.7|30062.7|30155.2|30065.2|30151.2|30061.2|16
1654806950000|2022-06-09 20:35:50|30153.1|30063.1|30153.3|30063.3|30154.8|30064.8|30148.6|30058.6|27
1654806960000|2022-06-09 20:36:00|30152.9|30062.9|30151.3|30061.3|30155|30065|30147.2|30057.2|24
1654806970000|2022-06-09 20:36:10|30152.9|30062.9|30154|30064|30155|30065|30150.7|30060.7|23
1654806980000|2022-06-09 20:36:20|30153.2|30063.2|30154|30064|30154.5|30064.5|30150.9|30060.9|20
1654806990000|2022-06-09 20:36:30|30153.5|30063.5|30146.5|30056.5|30155|30065|30146.1|30056.1|16
1654807000000|2022-06-09 20:36:40|30146.7|30056.7|30150.4|30060.4|30150.4|30060.4|30146.1|30056.1|32
1654807010000|2022-06-09 20:36:50|30150.8|30060.8|30147.9|30057.9|30151.5|30061.5|30147.9|30057.9|16
1654807020000|2022-06-09 20:37:00|30147.8|30057.8|30149.8|30059.8|30151|30061|30146.3|30056.3|23
1654807030000|2022-06-09 20:37:10|30150.2|30060.2|30149.1|30059.1|30151.6|30061.6|30147.8|30057.8|19
1654807040000|2022-06-09 20:37:20|30147.7|30057.7|30134.6|30044.6|30149.1|30059.1|30134.1|30044.1|34
1654807050000|2022-06-09 20:37:30|30134.4|30044.4|30135.1|30045.1|30135.1|30045.1|30132.7|30042.7|25
1654807060000|2022-06-09 20:37:40|30135.3|30045.3|30137.2|30047.2|30137.4|30047.4|30134.9|30044.9|26
1654807070000|2022-06-09 20:37:50|30136.1|30046.1|30143.8|30053.8|30144.8|30054.8|30134.4|30044.4|28
1654807080000|2022-06-09 20:38:00|30143.7|30053.7|30144.3|30054.3|30147|30057|30142|30052|22
1654807090000|2022-06-09 20:38:10|30144.1|30054.1|30142.2|30052.2|30144.6|30054.6|30140.3|30050.3|29
1654807100000|2022-06-09 20:38:20|30142.1|30052.1|30146.2|30056.2|30146.5|30056.5|30141.3|30051.3|24
1654807110000|2022-06-09 20:38:30|30145.5|30055.5|30145.4|30055.4|30146.2|30056.2|30144.7|30054.7|17
1654807120000|2022-06-09 20:38:40|30146.2|30056.2|30144.9|30054.9|30146.2|30056.2|30144.9|30054.9|8
1654807130000|2022-06-09 20:38:50|30145|30055|30145.1|30055.1|30145.8|30055.8|30144.7|30054.7|8
1654807140000|2022-06-09 20:39:00|30145.2|30055.2|30144.7|30054.7|30145.5|30055.5|30144.7|30054.7|9
1654807150000|2022-06-09 20:39:10|30144.2|30054.2|30136.7|30046.7|30145.8|30055.8|30136.7|30046.7|30
1654807160000|2022-06-09 20:39:20|30138|30048|30137.6|30047.6|30138.1|30048.1|30134.7|30044.7|26
1654807170000|2022-06-09 20:39:30|30138.1|30048.1|30138.5|30048.5|30138.5|30048.5|30136.9|30046.9|9
1654807180000|2022-06-09 20:39:40|30138.4|30048.4|30137.6|30047.6|30138.5|30048.5|30135.9|30045.9|8
1654807190000|2022-06-09 20:39:50|30137.8|30047.8|30137.6|30047.6|30138.1|30048.1|30135.9|30045.9|15
1654807200000|2022-06-09 20:40:00|30137.8|30047.8|30137.6|30047.6|30138.1|30048.1|30135.9|30045.9|11
1654807210000|2022-06-09 20:40:10|30136.9|30046.9|30133.3|30043.3|30138|30048|30132.6|30042.6|27
1654807220000|2022-06-09 20:40:20|30133.9|30043.9|30134.1|30044.1|30134.2|30044.2|30132.6|30042.6|17
1654807230000|2022-06-09 20:40:30|30134|30044|30133.3|30043.3|30135.4|30045.4|30132.6|30042.6|22
1654807240000|2022-06-09 20:40:40|30133.8|30043.8|30130.4|30040.4|30133.8|30043.8|30130.4|30040.4|13
1654807250000|2022-06-09 20:40:50|30130.9|30040.9|30130.9|30040.9|30131.3|30041.3|30130.4|30040.4|12
1654807260000|2022-06-09 20:41:00|30131.3|30041.3|30130.9|30040.9|30131.3|30041.3|30130.4|30040.4|5
1654807270000|2022-06-09 20:41:10|30131.3|30041.3|30130.4|30040.4|30131.3|30041.3|30130.4|30040.4|17
1654807280000|2022-06-09 20:41:20|30130.9|30040.9|30135.7|30045.7|30137.2|30047.2|30130.4|30040.4|26
1654807290000|2022-06-09 20:41:30|30135.3|30045.3|30134.3|30044.3|30136.9|30046.9|30133.8|30043.8|13
1654807300000|2022-06-09 20:41:40|30134.7|30044.7|30134.9|30044.9|30135.6|30045.6|30134.7|30044.7|12
1654807310000|2022-06-09 20:41:50|30135.4|30045.4|30135.1|30045.1|30135.6|30045.6|30134.9|30044.9|20
1654807320000|2022-06-09 20:42:00|30135.9|30045.9|30147.4|30057.4|30147.7|30057.7|30134.9|30044.9|18
1654807330000|2022-06-09 20:42:10|30147.5|30057.5|30144.6|30054.6|30150|30060|30144.6|30054.6|26
1654807340000|2022-06-09 20:42:20|30144.9|30054.9|30143|30053|30147.1|30057.1|30139.3|30049.3|34
1654807350000|2022-06-09 20:42:30|30143.7|30053.7|30144.2|30054.2|30146.5|30056.5|30143.4|30053.4|27
1654807360000|2022-06-09 20:42:40|30143.8|30053.8|30144.3|30054.3|30145|30055|30141.1|30051.1|29
1654807370000|2022-06-09 20:42:50|30144.9|30054.9|30135.6|30045.6|30144.9|30054.9|30134.3|30044.3|25
1654807380000|2022-06-09 20:43:00|30135.4|30045.4|30130.7|30040.7|30136.7|30046.7|30130.7|30040.7|26
1654807390000|2022-06-09 20:43:10|30130.6|30040.6|30134|30044|30136.7|30046.7|30130.6|30040.6|15
1654807400000|2022-06-09 20:43:20|30130.6|30040.6|30124.8|30034.8|30136.7|30046.7|30118.2|30028.2|26
1654807410000|2022-06-09 20:43:30|30124.7|30034.7|30125.8|30035.8|30128.1|30038.1|30123.6|30033.6|26
1654807420000|2022-06-09 20:43:40|30124.9|30034.9|30125|30035|30127.1|30037.1|30124.6|30034.6|26
1654807430000|2022-06-09 20:43:50|30125.3|30035.3|30125.4|30035.4|30126.6|30036.6|30124.5|30034.5|19
1654807440000|2022-06-09 20:44:00|30123.7|30033.7|30125.1|30035.1|30125.7|30035.7|30123.7|30033.7|19
1654807450000|2022-06-09 20:44:10|30124.7|30034.7|30127.6|30037.6|30128.3|30038.3|30124.7|30034.7|27
1654807460000|2022-06-09 20:44:20|30127.3|30037.3|30127.2|30037.2|30129|30039|30125.9|30035.9|26
1654807470000|2022-06-09 20:44:30|30127.4|30037.4|30126.6|30036.6|30129.9|30039.9|30126.6|30036.6|29
1654807480000|2022-06-09 20:44:40|30125.4|30035.4|30126.6|30036.6|30127.6|30037.6|30125.4|30035.4|15
1654807490000|2022-06-09 20:44:50|30125.7|30035.7|30118.5|30028.5|30125.7|30035.7|30116.8|30026.8|18
1654807500000|2022-06-09 20:45:00|30118.3|30028.3|30118|30028|30121.5|30031.5|30117.4|30027.4|16
1654807510000|2022-06-09 20:45:10|30117.4|30027.4|30122.3|30032.3|30123.6|30033.6|30117.4|30027.4|21
1654807520000|2022-06-09 20:45:20|30120.3|30030.3|30123.3|30033.3|30124.1|30034.1|30120.3|30030.3|22
1654807530000|2022-06-09 20:45:30|30123.4|30033.4|30125.3|30035.3|30126|30036|30122.5|30032.5|26
1654807540000|2022-06-09 20:45:40|30126|30036|30126.4|30036.4|30126.4|30036.4|30126|30036|16
1654807550000|2022-06-09 20:45:50|30126.3|30036.3|30126.2|30036.2|30126.3|30036.3|30126|30036|10
1654807560000|2022-06-09 20:46:00|30126.5|30036.5|30124.6|30034.6|30127.3|30037.3|30124.4|30034.4|22
1654807570000|2022-06-09 20:46:10|30125.5|30035.5|30124.8|30034.8|30126.2|30036.2|30123.9|30033.9|18
1654807580000|2022-06-09 20:46:20|30124.7|30034.7|30125.3|30035.3|30125.4|30035.4|30124.7|30034.7|10
1654807590000|2022-06-09 20:46:30|30125.5|30035.5|30123.9|30033.9|30125.5|30035.5|30123.9|30033.9|10
1654807600000|2022-06-09 20:46:40|30124.3|30034.3|30126|30036|30127.2|30037.2|30124.3|30034.3|8
1654807610000|2022-06-09 20:46:50|30127.2|30037.2|30127.2|30037.2|30127.2|30037.2|30126|30036|3
1654807620000|2022-06-09 20:47:00|30126|30036|30127.2|30037.2|30127.2|30037.2|30126|30036|2
1654807630000|2022-06-09 20:47:10|30126|30036|30126|30036|30126|30036|30126|30036|1
1654807640000|2022-06-09 20:47:20|30125.4|30035.4|30127.2|30037.2|30127.2|30037.2|30125.4|30035.4|3
1654807650000|2022-06-09 20:47:30|30127.3|30037.3|30127.2|30037.2|30127.3|30037.3|30127.2|30037.2|2
1654807670000|2022-06-09 20:47:50|30127.4|30037.4|30125.2|30035.2|30127.4|30037.4|30125.2|30035.2|6
1654807690000|2022-06-09 20:48:10|30126.2|30036.2|30145|30055|30145|30055|30126.2|30036.2|14
1654807700000|2022-06-09 20:48:20|30143.1|30053.1|30150.5|30060.5|30150.5|30060.5|30142.1|30052.1|19
1654807710000|2022-06-09 20:48:30|30153.2|30063.2|30152.3|30062.3|30163.6|30073.6|30152.3|30062.3|36
1654807720000|2022-06-09 20:48:40|30152.2|30062.2|30150.3|30060.3|30155.7|30065.7|30148.7|30058.7|31
1654807730000|2022-06-09 20:48:50|30150.2|30060.2|30156.1|30066.1|30157|30067|30145|30055|26
1654807740000|2022-06-09 20:49:00|30157.2|30067.2|30156.6|30066.6|30157.4|30067.4|30152|30062|26
1654807750000|2022-06-09 20:49:10|30161.4|30071.4|30165.4|30075.4|30165.4|30075.4|30156.6|30066.6|27
1654807760000|2022-06-09 20:49:20|30167.3|30077.3|30171.7|30081.7|30174.1|30084.1|30165.4|30075.4|33
1654807770000|2022-06-09 20:49:30|30171.8|30081.8|30174.6|30084.6|30174.6|30084.6|30168.4|30078.4|26
1654807780000|2022-06-09 20:49:40|30168.4|30078.4|30169.8|30079.8|30174.6|30084.6|30166|30076|22
1654807790000|2022-06-09 20:49:50|30173.4|30083.4|30179.2|30089.2|30179.2|30089.2|30162.8|30072.8|31
1654807800000|2022-06-09 20:50:00|30179.9|30089.9|30184.1|30094.1|30192.6|30102.6|30179.9|30089.9|34
1654807810000|2022-06-09 20:50:10|30185.1|30095.1|30172.1|30082.1|30186.4|30096.4|30170.8|30080.8|35
1654807820000|2022-06-09 20:50:20|30172.2|30082.2|30170.1|30080.1|30172.8|30082.8|30169.6|30079.6|29
1654807830000|2022-06-09 20:50:30|30170.3|30080.3|30170.1|30080.1|30170.6|30080.6|30169.4|30079.4|22
1654807840000|2022-06-09 20:50:40|30169.8|30079.8|30170.7|30080.7|30171|30081|30169.8|30079.8|10
1654807850000|2022-06-09 20:50:50|30170.8|30080.8|30170.7|30080.7|30170.8|30080.8|30170.6|30080.6|4
1654807860000|2022-06-09 20:51:00|30171.4|30081.4|30164.8|30074.8|30171.6|30081.6|30163.5|30073.5|28
1654807870000|2022-06-09 20:51:10|30165.8|30075.8|30162.9|30072.9|30165.8|30075.8|30161.4|30071.4|26
1654807880000|2022-06-09 20:51:20|30161.4|30071.4|30153.9|30063.9|30163.1|30073.1|30153.9|30063.9|12
1654807890000|2022-06-09 20:51:30|30152.1|30062.1|30161.1|30071.1|30161.1|30071.1|30145|30055|32
1654807900000|2022-06-09 20:51:40|30160.7|30070.7|30160.6|30070.6|30161.1|30071.1|30157.6|30067.6|25
1654807910000|2022-06-09 20:51:50|30161.2|30071.2|30159.7|30069.7|30161.3|30071.3|30159.2|30069.2|15
1654807920000|2022-06-09 20:52:00|30159.6|30069.6|30160.2|30070.2|30160.2|30070.2|30159|30069|15
1654807930000|2022-06-09 20:52:10|30160.3|30070.3|30167.3|30077.3|30170.3|30080.3|30159.8|30069.8|14
1654807940000|2022-06-09 20:52:20|30167.5|30077.5|30171.6|30081.6|30172|30082|30166.1|30076.1|27
1654807950000|2022-06-09 20:52:30|30171.1|30081.1|30169.5|30079.5|30171.1|30081.1|30168.9|30078.9|20
1654807960000|2022-06-09 20:52:40|30169.6|30079.6|30171.3|30081.3|30171.3|30081.3|30169.3|30079.3|24
1654807970000|2022-06-09 20:52:50|30170.7|30080.7|30172.6|30082.6|30172.8|30082.8|30170.2|30080.2|18
1654807980000|2022-06-09 20:53:00|30171.9|30081.9|30178.8|30088.8|30178.8|30088.8|30171.9|30081.9|34
1654807990000|2022-06-09 20:53:10|30178.2|30088.2|30185|30095|30185|30095|30177.9|30087.9|35
1654808000000|2022-06-09 20:53:20|30184.9|30094.9|30192.4|30102.4|30192.4|30102.4|30184.9|30094.9|21
1654808010000|2022-06-09 20:53:30|30193.5|30103.5|30193.3|30103.3|30195|30105|30191.2|30101.2|28
1654808020000|2022-06-09 20:53:40|30194.4|30104.4|30192.1|30102.1|30195.3|30105.3|30191.4|30101.4|24
1654808030000|2022-06-09 20:53:50|30192.4|30102.4|30194.4|30104.4|30196|30106|30192.1|30102.1|25
1654808040000|2022-06-09 20:54:00|30194|30104|30194|30104|30196|30106|30190.6|30100.6|21
1654808050000|2022-06-09 20:54:10|30194.5|30104.5|30194.7|30104.7|30196.6|30106.6|30192.7|30102.7|24
1654808060000|2022-06-09 20:54:20|30195.2|30105.2|30197.6|30107.6|30197.6|30107.6|30195.2|30105.2|23
1654808070000|2022-06-09 20:54:30|30197.4|30107.4|30197.2|30107.2|30197.9|30107.9|30195.9|30105.9|14
1654808080000|2022-06-09 20:54:40|30198.2|30108.2|30208.1|30118.1|30213|30123|30198.2|30108.2|27
1654808090000|2022-06-09 20:54:50|30212.8|30122.8|30206.1|30116.1|30212.8|30122.8|30202.8|30112.8|32
1654808100000|2022-06-09 20:55:00|30205.4|30115.4|30197.4|30107.4|30205.8|30115.8|30196.7|30106.7|31
1654808110000|2022-06-09 20:55:10|30193.8|30103.8|30199.1|30109.1|30199.5|30109.5|30193.8|30103.8|30
1654808120000|2022-06-09 20:55:20|30198.2|30108.2|30188.1|30098.1|30198.8|30108.8|30184.7|30094.7|31
1654808130000|2022-06-09 20:55:30|30187.2|30097.2|30190.1|30100.1|30191|30101|30186.2|30096.2|31
1654808140000|2022-06-09 20:55:40|30190.4|30100.4|30194.3|30104.3|30195.3|30105.3|30190.4|30100.4|31
1654808150000|2022-06-09 20:55:50|30194.2|30104.2|30192.7|30102.7|30194.3|30104.3|30191.7|30101.7|17
1654808160000|2022-06-09 20:56:00|30192.9|30102.9|30192.5|30102.5|30194.8|30104.8|30189.1|30099.1|31
1654808170000|2022-06-09 20:56:10|30194.8|30104.8|30201.5|30111.5|30203.7|30113.7|30194.8|30104.8|29
1654808180000|2022-06-09 20:56:20|30201|30111|30191.2|30101.2|30204.1|30114.1|30191.1|30101.1|35
1654808190000|2022-06-09 20:56:30|30191.6|30101.6|30180.8|30090.8|30191.6|30101.6|30180.8|30090.8|28
1654808200000|2022-06-09 20:56:40|30183.6|30093.6|30168.4|30078.4|30184.4|30094.4|30167.9|30077.9|27
1654808210000|2022-06-09 20:56:50|30167.7|30077.7|30170.7|30080.7|30170.7|30080.7|30167.5|30077.5|20
1654808220000|2022-06-09 20:57:00|30170.6|30080.6|30171.7|30081.7|30172.3|30082.3|30169.6|30079.6|20
1654808230000|2022-06-09 20:57:10|30171.8|30081.8|30168.3|30078.3|30172.5|30082.5|30167.4|30077.4|26
1654808240000|2022-06-09 20:57:20|30168.8|30078.8|30182.7|30092.7|30182.7|30092.7|30168.1|30078.1|34
1654808250000|2022-06-09 20:57:30|30181.3|30091.3|30185.6|30095.6|30185.6|30095.6|30175.9|30085.9|30
1654808260000|2022-06-09 20:57:40|30187.2|30097.2|30187.5|30097.5|30190.9|30100.9|30186.3|30096.3|24
1654808270000|2022-06-09 20:57:50|30187.4|30097.4|30186.5|30096.5|30187.4|30097.4|30186.2|30096.2|14
1654808280000|2022-06-09 20:58:00|30187.1|30097.1|30184.3|30094.3|30187.4|30097.4|30182.3|30092.3|29
1654808290000|2022-06-09 20:58:10|30185.6|30095.6|30183.7|30093.7|30186.1|30096.1|30182.1|30092.1|14
1654808300000|2022-06-09 20:58:20|30183.8|30093.8|30185.8|30095.8|30186.9|30096.9|30183.8|30093.8|16
1654808310000|2022-06-09 20:58:30|30185.1|30095.1|30186.5|30096.5|30187.6|30097.6|30183.8|30093.8|14
1654808320000|2022-06-09 20:58:40|30187.4|30097.4|30185.4|30095.4|30187.4|30097.4|30185.3|30095.3|16
1654808330000|2022-06-09 20:58:50|30185.3|30095.3|30186.5|30096.5|30187.4|30097.4|30185.3|30095.3|16
1654808340000|2022-06-09 20:59:00|30187.1|30097.1|30181.6|30091.6|30187.6|30097.6|30181|30091|16
1654808350000|2022-06-09 20:59:10|30181.9|30091.9|30191.5|30101.5|30191.5|30101.5|30181.9|30091.9|23
1654808360000|2022-06-09 20:59:20|30190.1|30100.1|30198|30108|30198|30108|30189.1|30099.1|32
1654808370000|2022-06-09 20:59:30|30193.3|30103.3|30203.1|30113.1|30203.2|30113.2|30193.2|30103.2|27
1654808380000|2022-06-09 20:59:40|30203.2|30113.2|30197.9|30107.9|30203.2|30113.2|30197.2|30107.2|21
1654808390000|2022-06-09 20:59:50|30198.1|30108.1|30203.9|30113.9|30203.9|30113.9|30198|30108|25
1654808400000|2022-06-09 21:00:00|30203.8|30113.8|30206.1|30116.1|30207.4|30117.4|30199.8|30109.8|28
1654808410000|2022-06-09 21:00:10|30207|30117|30207.6|30117.6|30210.8|30120.8|30205.7|30115.7|34
1654808420000|2022-06-09 21:00:20|30207.5|30117.5|30211|30121|30211|30121|30207.5|30117.5|26
1654808430000|2022-06-09 21:00:30|30211.1|30121.1|30212.8|30122.8|30212.8|30122.8|30211.1|30121.1|18
1654808440000|2022-06-09 21:00:40|30212.9|30122.9|30210.9|30120.9|30215.4|30125.4|30210.8|30120.8|24
1654808450000|2022-06-09 21:00:50|30209.3|30119.3|30198.9|30108.9|30209.3|30119.3|30198.3|30108.3|24
1654808460000|2022-06-09 21:01:00|30199|30109|30187.1|30097.1|30199.8|30109.8|30187.1|30097.1|19
1654808470000|2022-06-09 21:01:10|30187|30097|30187.4|30097.4|30187.5|30097.5|30185.7|30095.7|13
1654808480000|2022-06-09 21:01:20|30189.8|30099.8|30198.7|30108.7|30198.8|30108.8|30189.8|30099.8|22
1654808490000|2022-06-09 21:01:30|30198.6|30108.6|30195.8|30105.8|30198.6|30108.6|30195.6|30105.6|19
1654808500000|2022-06-09 21:01:40|30195.7|30105.7|30190.8|30100.8|30195.8|30105.8|30190.5|30100.5|17
1654808510000|2022-06-09 21:01:50|30191|30101|30192.2|30102.2|30192.2|30102.2|30188.7|30098.7|26
1654808520000|2022-06-09 21:02:00|30192.5|30102.5|30194.1|30104.1|30194.1|30104.1|30192.5|30102.5|10
1654808530000|2022-06-09 21:02:10|30194|30104|30186|30096|30194|30104|30185.9|30095.9|24
1654808540000|2022-06-09 21:02:20|30184.2|30094.2|30182.5|30092.5|30184.2|30094.2|30180.9|30090.9|15
1654808550000|2022-06-09 21:02:30|30182.6|30092.6|30182.3|30092.3|30182.8|30092.8|30181.8|30091.8|18
1654808560000|2022-06-09 21:02:40|30182.5|30092.5|30182.6|30092.6|30183.6|30093.6|30181.9|30091.9|20
1654808570000|2022-06-09 21:02:50|30182.4|30092.4|30182.9|30092.9|30183.8|30093.8|30182.4|30092.4|26
1654808580000|2022-06-09 21:03:00|30183|30093|30182.2|30092.2|30183.3|30093.3|30181.9|30091.9|12
1654808590000|2022-06-09 21:03:10|30182.3|30092.3|30182.1|30092.1|30182.5|30092.5|30182.1|30092.1|5
1654808600000|2022-06-09 21:03:20|30181.8|30091.8|30185.3|30095.3|30185.5|30095.5|30181.8|30091.8|21
1654808610000|2022-06-09 21:03:30|30185.6|30095.6|30182|30092|30186.5|30096.5|30182|30092|22
1654808620000|2022-06-09 21:03:40|30181.9|30091.9|30181.7|30091.7|30182.1|30092.1|30181.5|30091.5|11
1654808630000|2022-06-09 21:03:50|30182.1|30092.1|30182.3|30092.3|30182.4|30092.4|30181.7|30091.7|18
1654808640000|2022-06-09 21:04:00|30182.5|30092.5|30182.2|30092.2|30182.7|30092.7|30182.2|30092.2|6
1654808650000|2022-06-09 21:04:10|30183|30093|30184.2|30094.2|30184.2|30094.2|30182.9|30092.9|13
1654808660000|2022-06-09 21:04:20|30183.8|30093.8|30185|30095|30185|30095|30182|30092|23
1654808670000|2022-06-09 21:04:30|30185.1|30095.1|30185.6|30095.6|30185.6|30095.6|30184.8|30094.8|14
1654808680000|2022-06-09 21:04:40|30185.5|30095.5|30186.6|30096.6|30186.8|30096.8|30185.4|30095.4|15
1654808690000|2022-06-09 21:04:50|30186.8|30096.8|30187|30097|30187.2|30097.2|30186.7|30096.7|6
1654808700000|2022-06-09 21:05:00|30186.6|30096.6|30187.3|30097.3|30187.3|30097.3|30186.5|30096.5|16
1654808710000|2022-06-09 21:05:10|30187.1|30097.1|30186.2|30096.2|30187.3|30097.3|30186|30096|17
1654808720000|2022-06-09 21:05:20|30186|30096|30187.1|30097.1|30187.1|30097.1|30186|30096|9
1654808730000|2022-06-09 21:05:30|30187.5|30097.5|30188|30098|30188.4|30098.4|30187.5|30097.5|17
1654808740000|2022-06-09 21:05:40|30188.3|30098.3|30187.9|30097.9|30188.5|30098.5|30186.3|30096.3|23
1654808750000|2022-06-09 21:05:50|30187.8|30097.8|30186.3|30096.3|30188.5|30098.5|30185.6|30095.6|16
1654808760000|2022-06-09 21:06:00|30186.4|30096.4|30183.2|30093.2|30186.4|30096.4|30179.3|30089.3|26
1654808770000|2022-06-09 21:06:10|30182.8|30092.8|30180.4|30090.4|30182.8|30092.8|30180.2|30090.2|20
1654808780000|2022-06-09 21:06:20|30180.5|30090.5|30180.8|30090.8|30180.9|30090.9|30180.3|30090.3|13
1654808790000|2022-06-09 21:06:30|30180.9|30090.9|30180|30090|30181|30091|30179.4|30089.4|13
1654808800000|2022-06-09 21:06:40|30180.1|30090.1|30180.9|30090.9|30181.2|30091.2|30180.1|30090.1|22
1654808810000|2022-06-09 21:06:50|30180.6|30090.6|30181|30091|30181.2|30091.2|30180.6|30090.6|18
1654808820000|2022-06-09 21:07:00|30181.1|30091.1|30180.2|30090.2|30181.1|30091.1|30180|30090|20
1654808830000|2022-06-09 21:07:10|30180.3|30090.3|30178.9|30088.9|30180.4|30090.4|30178.4|30088.4|24
1654808840000|2022-06-09 21:07:20|30179|30089|30179.1|30089.1|30179.8|30089.8|30179|30089|15
1654808850000|2022-06-09 21:07:30|30179|30089|30178.6|30088.6|30179.3|30089.3|30178.1|30088.1|19
1654808860000|2022-06-09 21:07:40|30178.5|30088.5|30186.8|30096.8|30187.3|30097.3|30178.5|30088.5|22
1654808870000|2022-06-09 21:07:50|30186.9|30096.9|30190.3|30100.3|30190.4|30100.4|30186.9|30096.9|20
1654808880000|2022-06-09 21:08:00|30190.2|30100.2|30191.4|30101.4|30191.4|30101.4|30189.9|30099.9|9
1654808890000|2022-06-09 21:08:10|30191.8|30101.8|30190.6|30100.6|30191.9|30101.9|30190.6|30100.6|19
1654808900000|2022-06-09 21:08:20|30189.3|30099.3|30189.3|30099.3|30189.3|30099.3|30188.2|30098.2|17
1654808910000|2022-06-09 21:08:30|30189.4|30099.4|30186.9|30096.9|30190.2|30100.2|30186.6|30096.6|21
1654808920000|2022-06-09 21:08:40|30186.7|30096.7|30184.8|30094.8|30187.3|30097.3|30184.8|30094.8|13
1654808930000|2022-06-09 21:08:50|30184.7|30094.7|30182.3|30092.3|30184.7|30094.7|30182.3|30092.3|17
1654808940000|2022-06-09 21:09:00|30182|30092|30185|30095|30186.4|30096.4|30181.8|30091.8|24
1654808950000|2022-06-09 21:09:10|30185.2|30095.2|30186.3|30096.3|30186.4|30096.4|30185.2|30095.2|17
1654808960000|2022-06-09 21:09:20|30186.4|30096.4|30185.9|30095.9|30186.5|30096.5|30185.9|30095.9|15
1654808970000|2022-06-09 21:09:30|30186|30096|30186.3|30096.3|30186.4|30096.4|30186|30096|17
1654808980000|2022-06-09 21:09:40|30186.1|30096.1|30190.6|30100.6|30190.6|30100.6|30186.1|30096.1|22
1654808990000|2022-06-09 21:09:50|30190.7|30100.7|30191.9|30101.9|30191.9|30101.9|30190.7|30100.7|16
1654809000000|2022-06-09 21:10:00|30192.4|30102.4|30192.1|30102.1|30193.1|30103.1|30192.1|30102.1|26
1654809010000|2022-06-09 21:10:10|30192.4|30102.4|30192.3|30102.3|30192.6|30102.6|30192.1|30102.1|10
1654809020000|2022-06-09 21:10:20|30192.5|30102.5|30187.5|30097.5|30193.6|30103.6|30186.5|30096.5|24
1654809030000|2022-06-09 21:10:30|30187.7|30097.7|30186.1|30096.1|30187.7|30097.7|30185.5|30095.5|17
1654809040000|2022-06-09 21:10:40|30186|30096|30187.4|30097.4|30187.4|30097.4|30186|30096|19
1654809050000|2022-06-09 21:10:50|30187.5|30097.5|30188.3|30098.3|30188.3|30098.3|30187.5|30097.5|14
1654809060000|2022-06-09 21:11:00|30188|30098|30193.4|30103.4|30196.6|30106.6|30187.7|30097.7|34
1654809070000|2022-06-09 21:11:10|30194.1|30104.1|30194.1|30104.1|30195.5|30105.5|30194|30104|20
1654809080000|2022-06-09 21:11:20|30194.3|30104.3|30202.4|30112.4|30202.4|30112.4|30193.4|30103.4|31
1654809090000|2022-06-09 21:11:30|30204.2|30114.2|30208.5|30118.5|30209.3|30119.3|30201.4|30111.4|24
1654809100000|2022-06-09 21:11:40|30209.4|30119.4|30218.9|30128.9|30218.9|30128.9|30209.4|30119.4|9
1654809110000|2022-06-09 21:11:50|30219.9|30129.9|30219.5|30129.5|30223.4|30133.4|30219|30129|25
1654809120000|2022-06-09 21:12:00|30219.9|30129.9|30220.5|30130.5|30221.7|30131.7|30219.9|30129.9|26
1654809130000|2022-06-09 21:12:10|30220.8|30130.8|30225.6|30135.6|30225.8|30135.8|30220.5|30130.5|22
1654809140000|2022-06-09 21:12:20|30225|30135|30254.6|30164.6|30254.6|30164.6|30225|30135|33
1654809150000|2022-06-09 21:12:30|30255.4|30165.4|30239.8|30149.8|30258.7|30168.7|30239.8|30149.8|30
1654809160000|2022-06-09 21:12:40|30240.6|30150.6|30237.4|30147.4|30241.9|30151.9|30235|30145|29
1654809170000|2022-06-09 21:12:50|30236|30146|30238.4|30148.4|30239|30149|30236|30146|28
1654809180000|2022-06-09 21:13:00|30237.8|30147.8|30243.9|30153.9|30246|30156|30237.7|30147.7|33
1654809190000|2022-06-09 21:13:10|30243.8|30153.8|30241.8|30151.8|30244.9|30154.9|30238.3|30148.3|28
1654809200000|2022-06-09 21:13:20|30241|30151|30240.9|30150.9|30242.3|30152.3|30238.7|30148.7|26
1654809210000|2022-06-09 21:13:30|30243.2|30153.2|30260.1|30170.1|30266.9|30176.9|30243.2|30153.2|17
1654809220000|2022-06-09 21:13:40|30259.6|30169.6|30265.3|30175.3|30266.9|30176.9|30257.6|30167.6|23
1654809230000|2022-06-09 21:13:50|30266.9|30176.9|30268.2|30178.2|30274.5|30184.5|30266.8|30176.8|27
1654809240000|2022-06-09 21:14:00|30269.8|30179.8|30257.9|30167.9|30273.5|30183.5|30256.6|30166.6|34
1654809250000|2022-06-09 21:14:10|30257.4|30167.4|30268.1|30178.1|30271.5|30181.5|30256.9|30166.9|31
1654809260000|2022-06-09 21:14:20|30268.6|30178.6|30261.8|30171.8|30270.7|30180.7|30261.2|30171.2|26
1654809270000|2022-06-09 21:14:30|30262.2|30172.2|30270.1|30180.1|30272|30182|30261.3|30171.3|25
1654809280000|2022-06-09 21:14:40|30269.2|30179.2|30267|30177|30269.2|30179.2|30266|30176|32
1654809290000|2022-06-09 21:14:50|30267.6|30177.6|30267.1|30177.1|30271|30181|30267.1|30177.1|28
1654809300000|2022-06-09 21:15:00|30267.2|30177.2|30265.2|30175.2|30267.6|30177.6|30265.2|30175.2|21
1654809310000|2022-06-09 21:15:10|30265.6|30175.6|30268.2|30178.2|30269.6|30179.6|30265.3|30175.3|23
1654809320000|2022-06-09 21:15:20|30268.3|30178.3|30264.5|30174.5|30268.3|30178.3|30264.5|30174.5|19
1654809330000|2022-06-09 21:15:30|30263.9|30173.9|30262.9|30172.9|30265.2|30175.2|30262.7|30172.7|18
1654809340000|2022-06-09 21:15:40|30262.8|30172.8|30264.2|30174.2|30264.2|30174.2|30262.5|30172.5|14
1654809350000|2022-06-09 21:15:50|30263.9|30173.9|30265.2|30175.2|30265.2|30175.2|30263.4|30173.4|19
1654809360000|2022-06-09 21:16:00|30264.2|30174.2|30261.4|30171.4|30265|30175|30261.4|30171.4|29
1654809370000|2022-06-09 21:16:10|30261.5|30171.5|30258.6|30168.6|30261.5|30171.5|30257.1|30167.1|29
1654809380000|2022-06-09 21:16:20|30258.2|30168.2|30255.9|30165.9|30259|30169|30255.8|30165.8|15
1654809390000|2022-06-09 21:16:30|30255.6|30165.6|30255.4|30165.4|30256.2|30166.2|30254.5|30164.5|22
1654809400000|2022-06-09 21:16:40|30255.3|30165.3|30251.2|30161.2|30255.4|30165.4|30250.9|30160.9|19
1654809410000|2022-06-09 21:16:50|30251.3|30161.3|30251|30161|30251.6|30161.6|30250.5|30160.5|19
1654809420000|2022-06-09 21:17:00|30251.3|30161.3|30247.2|30157.2|30251.3|30161.3|30246.7|30156.7|22
1654809430000|2022-06-09 21:17:10|30247.8|30157.8|30246.5|30156.5|30247.8|30157.8|30246.5|30156.5|17
1654809440000|2022-06-09 21:17:20|30246.7|30156.7|30246.3|30156.3|30248.4|30158.4|30246.1|30156.1|26
1654809450000|2022-06-09 21:17:30|30247.5|30157.5|30246.2|30156.2|30247.8|30157.8|30246.2|30156.2|13
1654809460000|2022-06-09 21:17:40|30246.3|30156.3|30245.8|30155.8|30246.3|30156.3|30245.7|30155.7|18
1654809470000|2022-06-09 21:17:50|30246.2|30156.2|30246.4|30156.4|30247.3|30157.3|30246.2|30156.2|18
1654809480000|2022-06-09 21:18:00|30246.5|30156.5|30246.4|30156.4|30246.5|30156.5|30246.3|30156.3|7
1654809490000|2022-06-09 21:18:10|30246.8|30156.8|30247.8|30157.8|30250.6|30160.6|30246|30156|28
1654809500000|2022-06-09 21:18:20|30247.7|30157.7|30246.9|30156.9|30248.5|30158.5|30245.9|30155.9|24
1654809510000|2022-06-09 21:18:30|30246.7|30156.7|30246.5|30156.5|30246.9|30156.9|30245.6|30155.6|11
1654809520000|2022-06-09 21:18:40|30245.3|30155.3|30246.7|30156.7|30247.5|30157.5|30245.3|30155.3|5
1654809530000|2022-06-09 21:18:50|30246.6|30156.6|30246.7|30156.7|30246.9|30156.9|30245.6|30155.6|6
1654809540000|2022-06-09 21:19:00|30246.9|30156.9|30244.7|30154.7|30247.5|30157.5|30244.3|30154.3|29
1654809550000|2022-06-09 21:19:10|30245.7|30155.7|30247.7|30157.7|30248.5|30158.5|30244.3|30154.3|28
1654809560000|2022-06-09 21:19:20|30247.5|30157.5|30246.1|30156.1|30249.1|30159.1|30245.7|30155.7|29
1654809570000|2022-06-09 21:19:30|30246.2|30156.2|30245.7|30155.7|30246.9|30156.9|30245|30155|25
1654809580000|2022-06-09 21:19:40|30245.9|30155.9|30246.5|30156.5|30247|30157|30245.9|30155.9|16
1654809590000|2022-06-09 21:19:50|30247.1|30157.1|30245.5|30155.5|30247.1|30157.1|30245.2|30155.2|21
1654809600000|2022-06-09 21:20:00|30246.1|30156.1|30245.3|30155.3|30246.1|30156.1|30244.7|30154.7|23
1654809610000|2022-06-09 21:20:10|30245.4|30155.4|30246.6|30156.6|30247.7|30157.7|30244.9|30154.9|24
1654809620000|2022-06-09 21:20:20|30246.2|30156.2|30245.5|30155.5|30246.6|30156.6|30245.2|30155.2|18
1654809630000|2022-06-09 21:20:30|30245.4|30155.4|30244.7|30154.7|30245.8|30155.8|30244|30154|16
1654809640000|2022-06-09 21:20:40|30244.8|30154.8|30244.1|30154.1|30244.8|30154.8|30244.1|30154.1|14
1654809650000|2022-06-09 21:20:50|30244.2|30154.2|30242.4|30152.4|30244.2|30154.2|30242.2|30152.2|19
1654809660000|2022-06-09 21:21:00|30242|30152|30241.8|30151.8|30242.3|30152.3|30241.8|30151.8|7
1654809670000|2022-06-09 21:21:10|30242.3|30152.3|30237.5|30147.5|30242.3|30152.3|30237|30147|11
1654809680000|2022-06-09 21:21:20|30237.8|30147.8|30232|30142|30237.8|30147.8|30231.8|30141.8|19
1654809690000|2022-06-09 21:21:30|30231.9|30141.9|30223.1|30133.1|30231.9|30141.9|30222.4|30132.4|25
1654809700000|2022-06-09 21:21:40|30222.6|30132.6|30227.9|30137.9|30227.9|30137.9|30222.1|30132.1|16
1654809710000|2022-06-09 21:21:50|30227.5|30137.5|30222.1|30132.1|30227.7|30137.7|30222.1|30132.1|23
1654809720000|2022-06-09 21:22:00|30222.6|30132.6|30222.5|30132.5|30222.8|30132.8|30221.6|30131.6|20
1654809730000|2022-06-09 21:22:10|30222.6|30132.6|30226|30136|30226.1|30136.1|30222.6|30132.6|15
1654809740000|2022-06-09 21:22:20|30226.6|30136.6|30224.5|30134.5|30226.9|30136.9|30224.5|30134.5|14
1654809750000|2022-06-09 21:22:30|30226.5|30136.5|30223.4|30133.4|30227.2|30137.2|30223.4|30133.4|14
1654809760000|2022-06-09 21:22:40|30223.6|30133.6|30226.1|30136.1|30226.1|30136.1|30223.1|30133.1|21
1654809770000|2022-06-09 21:22:50|30225.6|30135.6|30225.8|30135.8|30226.2|30136.2|30225.1|30135.1|20
1654809780000|2022-06-09 21:23:00|30225.5|30135.5|30225.1|30135.1|30225.8|30135.8|30224.4|30134.4|13
1654809790000|2022-06-09 21:23:10|30225.6|30135.6|30225.2|30135.2|30225.6|30135.6|30224.9|30134.9|17
1654809800000|2022-06-09 21:23:20|30225.4|30135.4|30225|30135|30226.6|30136.6|30225|30135|18
1654809810000|2022-06-09 21:23:30|30224.9|30134.9|30222.3|30132.3|30225|30135|30221.2|30131.2|20
1654809820000|2022-06-09 21:23:40|30223|30133|30224.8|30134.8|30225.6|30135.6|30221.4|30131.4|30
1654809830000|2022-06-09 21:23:50|30224.7|30134.7|30224.4|30134.4|30225.4|30135.4|30224.1|30134.1|13
1654809840000|2022-06-09 21:24:00|30227.9|30137.9|30231.4|30141.4|30232.4|30142.4|30227.9|30137.9|18
1654809850000|2022-06-09 21:24:10|30232|30142|30231.1|30141.1|30234.7|30144.7|30231.1|30141.1|17
1654809860000|2022-06-09 21:24:20|30234.2|30144.2|30230.9|30140.9|30234.2|30144.2|30229.8|30139.8|20
1654809870000|2022-06-09 21:24:30|30230.8|30140.8|30229.3|30139.3|30230.8|30140.8|30229|30139|11
1654809880000|2022-06-09 21:24:40|30229.1|30139.1|30228.9|30138.9|30229.1|30139.1|30228.9|30138.9|3
1654809890000|2022-06-09 21:24:50|30230|30140|30228.5|30138.5|30230.2|30140.2|30228.5|30138.5|5
1654809900000|2022-06-09 21:25:00|30228.1|30138.1|30228|30138|30231.8|30141.8|30228|30138|6
1654809910000|2022-06-09 21:25:10|30228.1|30138.1|30223.8|30133.8|30228.1|30138.1|30223.8|30133.8|7
1654809920000|2022-06-09 21:25:20|30227.9|30137.9|30225.2|30135.2|30227.9|30137.9|30223.1|30133.1|6
1654809930000|2022-06-09 21:25:30|30226|30136|30222.9|30132.9|30226.3|30136.3|30222.9|30132.9|4
1654809940000|2022-06-09 21:25:40|30226.1|30136.1|30224.6|30134.6|30226.1|30136.1|30222.9|30132.9|16
1654809950000|2022-06-09 21:25:50|30224.5|30134.5|30226.3|30136.3|30226.4|30136.4|30224.2|30134.2|16
1654809960000|2022-06-09 21:26:00|30226.1|30136.1|30228.9|30138.9|30228.9|30138.9|30225.5|30135.5|25
1654809970000|2022-06-09 21:26:10|30228.8|30138.8|30227.9|30137.9|30229.6|30139.6|30227.4|30137.4|15
1654809980000|2022-06-09 21:26:20|30228.1|30138.1|30229.1|30139.1|30229.1|30139.1|30228.1|30138.1|14
1654809990000|2022-06-09 21:26:30|30229|30139|30228.2|30138.2|30229.2|30139.2|30228.2|30138.2|9
1654810000000|2022-06-09 21:26:40|30228.3|30138.3|30228.9|30138.9|30231.7|30141.7|30227.6|30137.6|9
1654810010000|2022-06-09 21:26:50|30228|30138|30227.5|30137.5|30228.7|30138.7|30226.3|30136.3|24
1654810020000|2022-06-09 21:27:00|30228.2|30138.2|30227.4|30137.4|30228.5|30138.5|30226.6|30136.6|19
1654810030000|2022-06-09 21:27:10|30228|30138|30226.4|30136.4|30228.2|30138.2|30226.3|30136.3|20
1654810040000|2022-06-09 21:27:20|30226.5|30136.5|30226.1|30136.1|30226.8|30136.8|30226.1|30136.1|13
1654810050000|2022-06-09 21:27:30|30226.2|30136.2|30225.7|30135.7|30226.2|30136.2|30222.6|30132.6|17
1654810060000|2022-06-09 21:27:40|30226.4|30136.4|30225.6|30135.6|30226.4|30136.4|30222.6|30132.6|6
1654810070000|2022-06-09 21:27:50|30225.7|30135.7|30222.1|30132.1|30226|30136|30221.9|30131.9|24
1654810080000|2022-06-09 21:28:00|30223.9|30133.9|30223.5|30133.5|30224.1|30134.1|30222.1|30132.1|16
1654810090000|2022-06-09 21:28:10|30223.1|30133.1|30218.4|30128.4|30223.1|30133.1|30217.7|30127.7|28
1654810100000|2022-06-09 21:28:20|30217.5|30127.5|30205.1|30115.1|30217.5|30127.5|30204.6|30114.6|35
1654810110000|2022-06-09 21:28:30|30205.4|30115.4|30195|30105|30205.9|30115.9|30194.5|30104.5|28
1654810120000|2022-06-09 21:28:40|30194.9|30104.9|30192.7|30102.7|30194.9|30104.9|30190.1|30100.1|25
1654810130000|2022-06-09 21:28:50|30192.8|30102.8|30192.7|30102.7|30192.9|30102.9|30189.7|30099.7|25
1654810140000|2022-06-09 21:29:00|30193.1|30103.1|30189.6|30099.6|30193.1|30103.1|30188.7|30098.7|23
1654810150000|2022-06-09 21:29:10|30190.4|30100.4|30190.3|30100.3|30193.5|30103.5|30189.4|30099.4|22
1654810160000|2022-06-09 21:29:20|30192.8|30102.8|30190.6|30100.6|30192.8|30102.8|30189.9|30099.9|11
1654810170000|2022-06-09 21:29:30|30190.7|30100.7|30191.2|30101.2|30192.9|30102.9|30189.8|30099.8|23
1654810180000|2022-06-09 21:29:40|30191.1|30101.1|30192.7|30102.7|30193.4|30103.4|30191|30101|28
1654810190000|2022-06-09 21:29:50|30192.8|30102.8|30195.1|30105.1|30195.5|30105.5|30192.5|30102.5|20
1654810200000|2022-06-09 21:30:00|30195.2|30105.2|30194.1|30104.1|30197.7|30107.7|30194.1|30104.1|20
1654810210000|2022-06-09 21:30:10|30194.2|30104.2|30194.3|30104.3|30194.7|30104.7|30193.4|30103.4|19
1654810220000|2022-06-09 21:30:20|30194.9|30104.9|30194.9|30104.9|30194.9|30104.9|30194.3|30104.3|5
1654810230000|2022-06-09 21:30:30|30194.4|30104.4|30195.2|30105.2|30195.2|30105.2|30194.4|30104.4|3
1654810240000|2022-06-09 21:30:40|30194.8|30104.8|30194.6|30104.6|30195.7|30105.7|30193.3|30103.3|18
1654810250000|2022-06-09 21:30:50|30194.8|30104.8|30194.9|30104.9|30195.1|30105.1|30194.6|30104.6|10
1654810260000|2022-06-09 21:31:00|30194.8|30104.8|30193.1|30103.1|30194.8|30104.8|30193|30103|8
1654810270000|2022-06-09 21:31:10|30192.7|30102.7|30194.5|30104.5|30194.5|30104.5|30192.7|30102.7|8
1654810280000|2022-06-09 21:31:20|30192.4|30102.4|30192.2|30102.2|30194.1|30104.1|30192.1|30102.1|13
1654810290000|2022-06-09 21:31:30|30192|30102|30191.8|30101.8|30194.3|30104.3|30191.8|30101.8|12
1654810300000|2022-06-09 21:31:40|30193.8|30103.8|30194.6|30104.6|30194.6|30104.6|30191.8|30101.8|8
1654810310000|2022-06-09 21:31:50|30192.4|30102.4|30191.8|30101.8|30196.4|30106.4|30191.8|30101.8|7
1654810320000|2022-06-09 21:32:00|30193.8|30103.8|30193.8|30103.8|30193.8|30103.8|30190.8|30100.8|11
1654810330000|2022-06-09 21:32:10|30194.6|30104.6|30193.1|30103.1|30194.6|30104.6|30193.1|30103.1|3
1654810340000|2022-06-09 21:32:20|30193.5|30103.5|30193.9|30103.9|30193.9|30103.9|30193.4|30103.4|3
1654810350000|2022-06-09 21:32:30|30194.1|30104.1|30194.1|30104.1|30194.6|30104.6|30192.9|30102.9|4
1654810360000|2022-06-09 21:32:40|30192.9|30102.9|30193.8|30103.8|30194.4|30104.4|30192.9|30102.9|3
1654810370000|2022-06-09 21:32:50|30194.4|30104.4|30192.9|30102.9|30194.4|30104.4|30189.5|30099.5|25
1654810380000|2022-06-09 21:33:00|30193.4|30103.4|30189.8|30099.8|30194|30104|30189.8|30099.8|18
1654810390000|2022-06-09 21:33:10|30190.2|30100.2|30193.7|30103.7|30194.2|30104.2|30190.2|30100.2|30
1654810400000|2022-06-09 21:33:20|30190.4|30100.4|30196.4|30106.4|30196.4|30106.4|30190.1|30100.1|27
1654810410000|2022-06-09 21:33:30|30194|30104|30193.8|30103.8|30194.2|30104.2|30190|30100|21
1654810420000|2022-06-09 21:33:40|30192.1|30102.1|30190.2|30100.2|30194.5|30104.5|30189.6|30099.6|18
1654810430000|2022-06-09 21:33:50|30189.9|30099.9|30189.7|30099.7|30190|30100|30189.2|30099.2|14
1654810440000|2022-06-09 21:34:00|30189.6|30099.6|30189.4|30099.4|30190.7|30100.7|30189.2|30099.2|24
1654810450000|2022-06-09 21:34:10|30190.5|30100.5|30186.6|30096.6|30190.5|30100.5|30186.4|30096.4|17
1654810460000|2022-06-09 21:34:20|30186.4|30096.4|30186.6|30096.6|30186.7|30096.7|30186.4|30096.4|17
1654810470000|2022-06-09 21:34:30|30184.9|30094.9|30164|30074|30185.7|30095.7|30163.3|30073.3|32
1654810480000|2022-06-09 21:34:40|30163|30073|30157.3|30067.3|30164.7|30074.7|30157.1|30067.1|26
1654810490000|2022-06-09 21:34:50|30157.5|30067.5|30158.1|30068.1|30159.1|30069.1|30157.4|30067.4|27
1654810500000|2022-06-09 21:35:00|30157.6|30067.6|30171.8|30081.8|30171.8|30081.8|30157.4|30067.4|20
1654810510000|2022-06-09 21:35:10|30173.3|30083.3|30189.4|30099.4|30189.4|30099.4|30173.3|30083.3|30
1654810520000|2022-06-09 21:35:20|30189.7|30099.7|30190.9|30100.9|30191.3|30101.3|30188.9|30098.9|16
1654810530000|2022-06-09 21:35:30|30190|30100|30191.7|30101.7|30193.8|30103.8|30190|30100|29
1654810540000|2022-06-09 21:35:40|30191.6|30101.6|30192.1|30102.1|30193.3|30103.3|30191.6|30101.6|19
1654810550000|2022-06-09 21:35:50|30192.3|30102.3|30178.7|30088.7|30192.3|30102.3|30177.8|30087.8|25
1654810560000|2022-06-09 21:36:00|30179.1|30089.1|30178.8|30088.8|30180.4|30090.4|30178.6|30088.6|8
1654810570000|2022-06-09 21:36:10|30178|30088|30178.7|30088.7|30178.7|30088.7|30178|30088|5
1654810580000|2022-06-09 21:36:20|30178.6|30088.6|30178.5|30088.5|30178.7|30088.7|30178|30088|11
1654810590000|2022-06-09 21:36:30|30178.2|30088.2|30178.2|30088.2|30178.4|30088.4|30178.2|30088.2|4
1654810600000|2022-06-09 21:36:40|30178.1|30088.1|30192|30102|30192.6|30102.6|30177.8|30087.8|17
1654810610000|2022-06-09 21:36:50|30192.1|30102.1|30195.9|30105.9|30198.5|30108.5|30192.1|30102.1|21
1654810620000|2022-06-09 21:37:00|30197.4|30107.4|30197.3|30107.3|30199.1|30109.1|30194|30104|24
1654810630000|2022-06-09 21:37:10|30197.5|30107.5|30201.1|30111.1|30204.8|30114.8|30197.5|30107.5|28
1654810640000|2022-06-09 21:37:20|30203.8|30113.8|30201.2|30111.2|30207.1|30117.1|30197.6|30107.6|26
1654810650000|2022-06-09 21:37:30|30202.2|30112.2|30205.3|30115.3|30206.4|30116.4|30200.6|30110.6|25
1654810660000|2022-06-09 21:37:40|30205|30115|30207|30117|30208.7|30118.7|30205|30115|30
1654810670000|2022-06-09 21:37:50|30205.6|30115.6|30210.3|30120.3|30211.6|30121.6|30205.6|30115.6|22
1654810680000|2022-06-09 21:38:00|30209.1|30119.1|30206.2|30116.2|30211.6|30121.6|30206.2|30116.2|12
1654810690000|2022-06-09 21:38:10|30207.3|30117.3|30208.8|30118.8|30210.3|30120.3|30207|30117|28
1654810710000|2022-06-09 21:38:30|30209.1|30119.1|30210.3|30120.3|30210.3|30120.3|30206.7|30116.7|14
1654810720000|2022-06-09 21:38:40|30208.4|30118.4|30208.4|30118.4|30208.4|30118.4|30207.7|30117.7|11
1654810730000|2022-06-09 21:38:50|30208.3|30118.3|30209.1|30119.1|30209.1|30119.1|30207.5|30117.5|16
1654810740000|2022-06-09 21:39:00|30209.3|30119.3|30209.2|30119.2|30209.8|30119.8|30208.7|30118.7|13
1654810750000|2022-06-09 21:39:10|30208.7|30118.7|30207.7|30117.7|30209.4|30119.4|30207.7|30117.7|10
1654810760000|2022-06-09 21:39:20|30208.1|30118.1|30208.3|30118.3|30209|30119|30206.7|30116.7|26
1654810770000|2022-06-09 21:39:30|30209|30119|30208.7|30118.7|30209.2|30119.2|30207.7|30117.7|22
1654810780000|2022-06-09 21:39:40|30208.5|30118.5|30207.8|30117.8|30208.5|30118.5|30207.5|30117.5|23
1654810790000|2022-06-09 21:39:50|30207.6|30117.6|30207.7|30117.7|30209.9|30119.9|30207.5|30117.5|21
1654810800000|2022-06-09 21:40:00|30207.8|30117.8|30208.6|30118.6|30208.7|30118.7|30207.7|30117.7|15
1654810810000|2022-06-09 21:40:10|30208.3|30118.3|30207.7|30117.7|30209.2|30119.2|30207.5|30117.5|26
1654810820000|2022-06-09 21:40:20|30208.7|30118.7|30212.1|30122.1|30212.1|30122.1|30208|30118|26
1654810830000|2022-06-09 21:40:30|30211.4|30121.4|30211.4|30121.4|30212.1|30122.1|30209.8|30119.8|25
1654810840000|2022-06-09 21:40:40|30211.5|30121.5|30212.8|30122.8|30214.1|30124.1|30210.7|30120.7|25
1654810850000|2022-06-09 21:40:50|30212.7|30122.7|30214.7|30124.7|30214.8|30124.8|30211.8|30121.8|24
1654810860000|2022-06-09 21:41:00|30214.3|30124.3|30215.2|30125.2|30215.9|30125.9|30213.9|30123.9|20
1654810870000|2022-06-09 21:41:10|30215.4|30125.4|30215.4|30125.4|30216.5|30126.5|30215.3|30125.3|21
1654810880000|2022-06-09 21:41:20|30215.5|30125.5|30216.4|30126.4|30216.5|30126.5|30215.4|30125.4|19
1654810890000|2022-06-09 21:41:30|30216.2|30126.2|30216.3|30126.3|30217.4|30127.4|30216.2|30126.2|13
1654810900000|2022-06-09 21:41:40|30216.1|30126.1|30216|30126|30216.4|30126.4|30215.8|30125.8|17
1654810910000|2022-06-09 21:41:50|30216.1|30126.1|30215.2|30125.2|30216.3|30126.3|30215.1|30125.1|19
1654810920000|2022-06-09 21:42:00|30215|30125|30217.2|30127.2|30217.6|30127.6|30214.9|30124.9|20
1654810930000|2022-06-09 21:42:10|30215.3|30125.3|30214.4|30124.4|30217.2|30127.2|30213.7|30123.7|25
1654810940000|2022-06-09 21:42:20|30214.5|30124.5|30214.9|30124.9|30215.1|30125.1|30213.2|30123.2|24
1654810950000|2022-06-09 21:42:30|30214.8|30124.8|30228.3|30138.3|30228.8|30138.8|30214.8|30124.8|21
1654810960000|2022-06-09 21:42:40|30223|30133|30229.3|30139.3|30230.7|30140.7|30223|30133|24
1654810970000|2022-06-09 21:42:50|30228.9|30138.9|30229.6|30139.6|30229.9|30139.9|30227.8|30137.8|23
1654810980000|2022-06-09 21:43:00|30229.5|30139.5|30227.9|30137.9|30230.5|30140.5|30227.5|30137.5|25
1654810990000|2022-06-09 21:43:10|30228.6|30138.6|30230.8|30140.8|30231.7|30141.7|30228.6|30138.6|19
1654811000000|2022-06-09 21:43:20|30230.5|30140.5|30230.6|30140.6|30230.9|30140.9|30229.3|30139.3|26
1654811010000|2022-06-09 21:43:30|30230.7|30140.7|30229.7|30139.7|30230.7|30140.7|30229|30139|24
1654811020000|2022-06-09 21:43:40|30229.8|30139.8|30230.6|30140.6|30230.9|30140.9|30229.8|30139.8|22
1654811030000|2022-06-09 21:43:50|30230.5|30140.5|30230.5|30140.5|30231.1|30141.1|30230.5|30140.5|10
1654811040000|2022-06-09 21:44:00|30230.4|30140.4|30230.1|30140.1|30230.9|30140.9|30229.6|30139.6|24
1654811050000|2022-06-09 21:44:10|30230|30140|30232.2|30142.2|30233.4|30143.4|30229.9|30139.9|15
1654811060000|2022-06-09 21:44:20|30232.4|30142.4|30233.5|30143.5|30234.9|30144.9|30232.1|30142.1|23
1654811070000|2022-06-09 21:44:30|30233.9|30143.9|30233.3|30143.3|30234.7|30144.7|30233.3|30143.3|19
1654811080000|2022-06-09 21:44:40|30233.4|30143.4|30232.5|30142.5|30233.5|30143.5|30232.5|30142.5|18
1654811090000|2022-06-09 21:44:50|30233|30143|30235|30145|30236.2|30146.2|30232.5|30142.5|29
1654811100000|2022-06-09 21:45:00|30234.9|30144.9|30235.6|30145.6|30235.6|30145.6|30234.2|30144.2|24
1654811110000|2022-06-09 21:45:10|30235.2|30145.2|30229.4|30139.4|30237.1|30147.1|30220.2|30130.2|19
1654811120000|2022-06-09 21:45:20|30220|30130|30219.8|30129.8|30229.4|30139.4|30218.2|30128.2|27
1654811130000|2022-06-09 21:45:30|30218.4|30128.4|30216|30126|30218.4|30128.4|30214.2|30124.2|36
1654811140000|2022-06-09 21:45:40|30216.2|30126.2|30216.1|30126.1|30217.1|30127.1|30214.9|30124.9|38
1654811150000|2022-06-09 21:45:50|30215.4|30125.4|30215.3|30125.3|30216.7|30126.7|30213.4|30123.4|32
1654811160000|2022-06-09 21:46:00|30215.1|30125.1|30209.8|30119.8|30216.3|30126.3|30209.8|30119.8|12
1654811170000|2022-06-09 21:46:10|30210.1|30120.1|30206.8|30116.8|30210.1|30120.1|30201|30111|9
1654811180000|2022-06-09 21:46:20|30195.6|30105.6|30198.5|30108.5|30201|30111|30194.6|30104.6|11
1654811190000|2022-06-09 21:46:30|30198.8|30108.8|30201.1|30111.1|30201.8|30111.8|30198.8|30108.8|11
1654811200000|2022-06-09 21:46:40|30200.9|30110.9|30201|30111|30201.4|30111.4|30200.8|30110.8|14
1654811210000|2022-06-09 21:46:50|30200.2|30110.2|30195.2|30105.2|30201|30111|30194.7|30104.7|16
1654811220000|2022-06-09 21:47:00|30192.9|30102.9|30193.2|30103.2|30193.6|30103.6|30191.7|30101.7|28
1654811230000|2022-06-09 21:47:10|30192.9|30102.9|30193.2|30103.2|30193.7|30103.7|30192.9|30102.9|16
1654811240000|2022-06-09 21:47:20|30193.4|30103.4|30193.8|30103.8|30194.2|30104.2|30193.1|30103.1|15
1654811250000|2022-06-09 21:47:30|30194.1|30104.1|30193|30103|30194.1|30104.1|30192.7|30102.7|19
1654811260000|2022-06-09 21:47:40|30193.1|30103.1|30193.6|30103.6|30194.8|30104.8|30192.6|30102.6|16
1654811270000|2022-06-09 21:47:50|30193.7|30103.7|30193.1|30103.1|30194.6|30104.6|30193.1|30103.1|26
1654811280000|2022-06-09 21:48:00|30193.2|30103.2|30192.8|30102.8|30193.2|30103.2|30192.5|30102.5|17
1654811290000|2022-06-09 21:48:10|30193.1|30103.1|30192.9|30102.9|30193.1|30103.1|30190.5|30100.5|20
1654811300000|2022-06-09 21:48:20|30192.3|30102.3|30191.7|30101.7|30193.9|30103.9|30190.1|30100.1|22
1654811310000|2022-06-09 21:48:30|30191.5|30101.5|30187.9|30097.9|30191.5|30101.5|30186.9|30096.9|19
1654811320000|2022-06-09 21:48:40|30188.3|30098.3|30186.8|30096.8|30188.3|30098.3|30185.6|30095.6|12
1654811330000|2022-06-09 21:48:50|30187.5|30097.5|30183.4|30093.4|30189.4|30099.4|30181|30091|30
1654811340000|2022-06-09 21:49:00|30182.8|30092.8|30180.1|30090.1|30182.8|30092.8|30178.8|30088.8|23
1654811350000|2022-06-09 21:49:10|30179.2|30089.2|30180.4|30090.4|30180.9|30090.9|30179.1|30089.1|16
1654811360000|2022-06-09 21:49:20|30181.3|30091.3|30178.1|30088.1|30181.3|30091.3|30177.9|30087.9|29
1654811370000|2022-06-09 21:49:30|30177.9|30087.9|30179.6|30089.6|30180.5|30090.5|30177.5|30087.5|14
1654811380000|2022-06-09 21:49:40|30179.7|30089.7|30177.1|30087.1|30183|30093|30176.5|30086.5|30
1654811390000|2022-06-09 21:49:50|30176.9|30086.9|30180.2|30090.2|30183|30093|30176|30086|33
1654811400000|2022-06-09 21:50:00|30180|30090|30179|30089|30180.1|30090.1|30178.6|30088.6|20
1654811410000|2022-06-09 21:50:10|30179.2|30089.2|30180.5|30090.5|30181|30091|30179.2|30089.2|20
1654811420000|2022-06-09 21:50:20|30180.9|30090.9|30181.1|30091.1|30181.7|30091.7|30180.8|30090.8|8
1654811430000|2022-06-09 21:50:30|30181.2|30091.2|30184.2|30094.2|30184.3|30094.3|30181.1|30091.1|22
1654811440000|2022-06-09 21:50:40|30184.1|30094.1|30184|30094|30184.9|30094.9|30184|30094|16
1654811450000|2022-06-09 21:50:50|30183.8|30093.8|30185.2|30095.2|30185.3|30095.3|30183.8|30093.8|18
1654811460000|2022-06-09 21:51:00|30184.8|30094.8|30185.4|30095.4|30185.4|30095.4|30184.7|30094.7|8
1654811470000|2022-06-09 21:51:10|30185.2|30095.2|30186.7|30096.7|30186.8|30096.8|30185.2|30095.2|18
1654811480000|2022-06-09 21:51:20|30186.8|30096.8|30186.8|30096.8|30187.4|30097.4|30184.8|30094.8|18
1654811490000|2022-06-09 21:51:30|30186.7|30096.7|30186.2|30096.2|30186.9|30096.9|30185.9|30095.9|18
1654811500000|2022-06-09 21:51:40|30186.3|30096.3|30185.9|30095.9|30187.1|30097.1|30185.6|30095.6|17
1654811510000|2022-06-09 21:51:50|30187|30097|30187.3|30097.3|30188.2|30098.2|30186.9|30096.9|21
1654811520000|2022-06-09 21:52:00|30186.9|30096.9|30185.5|30095.5|30188.5|30098.5|30185.3|30095.3|27
1654811530000|2022-06-09 21:52:10|30185.4|30095.4|30187.3|30097.3|30187.8|30097.8|30184.9|30094.9|30
1654811540000|2022-06-09 21:52:20|30187.5|30097.5|30188|30098|30188|30098|30186.8|30096.8|23
1654811550000|2022-06-09 21:52:30|30187.8|30097.8|30188.1|30098.1|30188.2|30098.2|30187.6|30097.6|23
1654811560000|2022-06-09 21:52:40|30188.6|30098.6|30191.6|30101.6|30194.3|30104.3|30187.7|30097.7|32
1654811570000|2022-06-09 21:52:50|30191.5|30101.5|30193.6|30103.6|30193.6|30103.6|30191.1|30101.1|33
1654811580000|2022-06-09 21:53:00|30192.7|30102.7|30192.3|30102.3|30192.7|30102.7|30191.4|30101.4|20
1654811590000|2022-06-09 21:53:10|30191.6|30101.6|30193.1|30103.1|30193.9|30103.9|30191.2|30101.2|29
1654811600000|2022-06-09 21:53:20|30193.2|30103.2|30192.6|30102.6|30195.6|30105.6|30192.5|30102.5|33
1654811610000|2022-06-09 21:53:30|30193|30103|30192.2|30102.2|30193|30103|30191.5|30101.5|21
1654811620000|2022-06-09 21:53:40|30192.6|30102.6|30193.2|30103.2|30193.3|30103.3|30191.9|30101.9|23
1654811630000|2022-06-09 21:53:50|30193.1|30103.1|30193|30103|30193.1|30103.1|30192|30102|14
1654811640000|2022-06-09 21:54:00|30192.5|30102.5|30192.7|30102.7|30193.5|30103.5|30192|30102|15
1654811650000|2022-06-09 21:54:10|30192.2|30102.2|30190.6|30100.6|30193.2|30103.2|30190.3|30100.3|31
1654811660000|2022-06-09 21:54:20|30190.7|30100.7|30190.2|30100.2|30191.5|30101.5|30189.7|30099.7|26
1654811670000|2022-06-09 21:54:30|30189.8|30099.8|30189.4|30099.4|30190.6|30100.6|30189.3|30099.3|18
1654811680000|2022-06-09 21:54:40|30189.9|30099.9|30187.6|30097.6|30190.4|30100.4|30187.2|30097.2|23
1654811690000|2022-06-09 21:54:50|30189.1|30099.1|30189|30099|30189.2|30099.2|30186.7|30096.7|16
1654811700000|2022-06-09 21:55:00|30189.5|30099.5|30188.7|30098.7|30189.5|30099.5|30188.6|30098.6|15
1654811710000|2022-06-09 21:55:10|30189|30099|30188.5|30098.5|30189.3|30099.3|30188.3|30098.3|19
1654811720000|2022-06-09 21:55:20|30188.4|30098.4|30188.6|30098.6|30190|30100|30188.2|30098.2|24
1654811730000|2022-06-09 21:55:30|30188.4|30098.4|30188.7|30098.7|30189.3|30099.3|30188.3|30098.3|21
1654811740000|2022-06-09 21:55:40|30188.6|30098.6|30188.2|30098.2|30188.7|30098.7|30187.8|30097.8|15
1654811750000|2022-06-09 21:55:50|30188.6|30098.6|30188|30098|30188.6|30098.6|30188|30098|10
1654811760000|2022-06-09 21:56:00|30188.1|30098.1|30187.7|30097.7|30188.1|30098.1|30187.7|30097.7|8
1654811770000|2022-06-09 21:56:10|30187.8|30097.8|30187.4|30097.4|30188.6|30098.6|30187|30097|12
1654811780000|2022-06-09 21:56:20|30187|30097|30176.8|30086.8|30187.1|30097.1|30171.5|30081.5|33
1654811790000|2022-06-09 21:56:30|30176.9|30086.9|30171.7|30081.7|30178.3|30088.3|30171.7|30081.7|27
1654811800000|2022-06-09 21:56:40|30171.8|30081.8|30171.6|30081.6|30172.4|30082.4|30170.8|30080.8|17
1654811810000|2022-06-09 21:56:50|30171.7|30081.7|30174.1|30084.1|30174.1|30084.1|30171|30081|17
1654811820000|2022-06-09 21:57:00|30174.4|30084.4|30173.9|30083.9|30174.7|30084.7|30173.7|30083.7|15
1654811830000|2022-06-09 21:57:10|30173.6|30083.6|30173|30083|30173.6|30083.6|30171.8|30081.8|17
1654811840000|2022-06-09 21:57:20|30173.1|30083.1|30172.9|30082.9|30174.7|30084.7|30172.8|30082.8|29
1654811850000|2022-06-09 21:57:30|30172|30082|30171.1|30081.1|30172.6|30082.6|30170.6|30080.6|33
1654811860000|2022-06-09 21:57:40|30171.7|30081.7|30166.9|30076.9|30171.9|30081.9|30166.7|30076.7|27
1654811870000|2022-06-09 21:57:50|30165.5|30075.5|30164.5|30074.5|30166.9|30076.9|30163.3|30073.3|25
1654811880000|2022-06-09 21:58:00|30163.7|30073.7|30163.5|30073.5|30164.6|30074.6|30162.9|30072.9|20
1654811890000|2022-06-09 21:58:10|30164.3|30074.3|30164.3|30074.3|30165.2|30075.2|30163|30073|15
1654811900000|2022-06-09 21:58:20|30164.1|30074.1|30165|30075|30165|30075|30162.9|30072.9|22
1654811910000|2022-06-09 21:58:30|30164.3|30074.3|30165|30075|30166|30076|30164.2|30074.2|16
1654811920000|2022-06-09 21:58:40|30167|30077|30165.9|30075.9|30167.4|30077.4|30165.9|30075.9|21
1654811930000|2022-06-09 21:58:50|30164.6|30074.6|30166.5|30076.5|30166.5|30076.5|30164.6|30074.6|20
1654811940000|2022-06-09 21:59:00|30166.1|30076.1|30165.9|30075.9|30166.2|30076.2|30165.6|30075.6|17
1654811950000|2022-06-09 21:59:10|30166|30076|30165.7|30075.7|30166.1|30076.1|30165.6|30075.6|18
1654811960000|2022-06-09 21:59:20|30165.6|30075.6|30167.2|30077.2|30167.2|30077.2|30165.5|30075.5|13
1654811970000|2022-06-09 21:59:30|30163.6|30073.6|30161.9|30071.9|30163.6|30073.6|30151.6|30061.6|29
1654811980000|2022-06-09 21:59:40|30161.5|30071.5|30161.7|30071.7|30162.4|30072.4|30158.5|30068.5|25
1654811990000|2022-06-09 21:59:50|30161.1|30071.1|30160.3|30070.3|30162.1|30072.1|30159.6|30069.6|20
1654812000000|2022-06-09 22:00:00|30159.9|30069.9|30159.9|30069.9|30161.5|30071.5|30158.7|30068.7|17
1654812010000|2022-06-09 22:00:10|30160.1|30070.1|30153.9|30063.9|30161.5|30071.5|30153.9|30063.9|19
1654812020000|2022-06-09 22:00:20|30153.6|30063.6|30151|30061|30154.7|30064.7|30149.6|30059.6|16
1654812030000|2022-06-09 22:00:30|30150.5|30060.5|30150.7|30060.7|30150.7|30060.7|30148.7|30058.7|15
1654812040000|2022-06-09 22:00:40|30150.9|30060.9|30150.7|30060.7|30151.6|30061.6|30150.5|30060.5|16
1654812050000|2022-06-09 22:00:50|30152.3|30062.3|30168.6|30078.6|30168.6|30078.6|30152.3|30062.3|20
1654812060000|2022-06-09 22:01:00|30167.7|30077.7|30158.8|30068.8|30168.8|30078.8|30158.6|30068.6|32
1654812070000|2022-06-09 22:01:10|30158.3|30068.3|30151.9|30061.9|30160.4|30070.4|30150.2|30060.2|21
1654812080000|2022-06-09 22:01:20|30151.8|30061.8|30153.9|30063.9|30155.7|30065.7|30149.2|30059.2|23
1654812090000|2022-06-09 22:01:30|30154.1|30064.1|30146.4|30056.4|30154.1|30064.1|30145.5|30055.5|21
1654812100000|2022-06-09 22:01:40|30150.4|30060.4|30149.7|30059.7|30151.6|30061.6|30142.6|30052.6|32
1654812110000|2022-06-09 22:01:50|30147.9|30057.9|30144.5|30054.5|30147.9|30057.9|30143.1|30053.1|35
1654812120000|2022-06-09 22:02:00|30144.7|30054.7|30144.1|30054.1|30145.6|30055.6|30144.1|30054.1|23
1654812130000|2022-06-09 22:02:10|30144.8|30054.8|30151.1|30061.1|30156.5|30066.5|30144.8|30054.8|16
1654812140000|2022-06-09 22:02:20|30151.8|30061.8|30150.7|30060.7|30151.8|30061.8|30149.7|30059.7|18
1654812150000|2022-06-09 22:02:30|30150.6|30060.6|30140.8|30050.8|30151.1|30061.1|30140.8|30050.8|18
1654812160000|2022-06-09 22:02:40|30141.6|30051.6|30141.2|30051.2|30145|30055|30140.9|30050.9|15
1654812170000|2022-06-09 22:02:50|30139.8|30049.8|30140.7|30050.7|30141|30051|30136.7|30046.7|29
1654812180000|2022-06-09 22:03:00|30142.7|30052.7|30142.4|30052.4|30150.5|30060.5|30142.1|30052.1|27
1654812190000|2022-06-09 22:03:10|30142.1|30052.1|30138.5|30048.5|30143.2|30053.2|30136.5|30046.5|21
1654812200000|2022-06-09 22:03:20|30137.3|30047.3|30138.4|30048.4|30138.4|30048.4|30133.1|30043.1|31
1654812210000|2022-06-09 22:03:30|30138.7|30048.7|30135|30045|30139.8|30049.8|30130.6|30040.6|23
1654812220000|2022-06-09 22:03:40|30138.2|30048.2|30132.8|30042.8|30142.6|30052.6|30131.2|30041.2|31
1654812230000|2022-06-09 22:03:50|30131.1|30041.1|30137.6|30047.6|30138.6|30048.6|30130.7|30040.7|29
1654812240000|2022-06-09 22:04:00|30137.4|30047.4|30130.9|30040.9|30141.9|30051.9|30130.9|30040.9|27
1654812250000|2022-06-09 22:04:10|30131|30041|30132.4|30042.4|30138.5|30048.5|30131|30041|22
1654812260000|2022-06-09 22:04:20|30132|30042|30146.3|30056.3|30146.4|30056.4|30129.4|30039.4|24
1654812270000|2022-06-09 22:04:30|30149.5|30059.5|30156.9|30066.9|30156.9|30066.9|30147.4|30057.4|12
1654812280000|2022-06-09 22:04:40|30156.8|30066.8|30156.8|30066.8|30156.8|30066.8|30156.8|30066.8|1
1654812290000|2022-06-09 22:04:50|30152.3|30062.3|30149.5|30059.5|30152.5|30062.5|30149.4|30059.4|13
1654812300000|2022-06-09 22:05:00|30150.8|30060.8|30160.6|30070.6|30160.6|30070.6|30149.5|30059.5|10
1654812310000|2022-06-09 22:05:10|30160.9|30070.9|30167.5|30077.5|30169.8|30079.8|30160.9|30070.9|16
1654812320000|2022-06-09 22:05:20|30167.6|30077.6|30169.7|30079.7|30170.2|30080.2|30167.6|30077.6|17
1654812330000|2022-06-09 22:05:30|30169.6|30079.6|30168.6|30078.6|30169.6|30079.6|30168.3|30078.3|14
1654812340000|2022-06-09 22:05:40|30169.1|30079.1|30167.4|30077.4|30174.1|30084.1|30165.6|30075.6|20
1654812350000|2022-06-09 22:05:50|30167.5|30077.5|30170.8|30080.8|30171.8|30081.8|30166.6|30076.6|23
1654812360000|2022-06-09 22:06:00|30171.1|30081.1|30175.3|30085.3|30176.8|30086.8|30170.7|30080.7|18
1654812370000|2022-06-09 22:06:10|30173.6|30083.6|30166.4|30076.4|30173.6|30083.6|30164.6|30074.6|23
1654812380000|2022-06-09 22:06:20|30166|30076|30166.4|30076.4|30166.6|30076.6|30164.3|30074.3|14
1654812390000|2022-06-09 22:06:30|30167.4|30077.4|30163.9|30073.9|30167.4|30077.4|30163.6|30073.6|17
1654812400000|2022-06-09 22:06:40|30164.2|30074.2|30163.7|30073.7|30164.2|30074.2|30163.6|30073.6|9
1654812410000|2022-06-09 22:06:50|30163.6|30073.6|30166|30076|30166.7|30076.7|30162.7|30072.7|14
1654812420000|2022-06-09 22:07:00|30167.9|30077.9|30165.8|30075.8|30167.9|30077.9|30165.4|30075.4|30
1654812430000|2022-06-09 22:07:10|30166.1|30076.1|30162.8|30072.8|30166.7|30076.7|30162.8|30072.8|13
1654812440000|2022-06-09 22:07:20|30161.7|30071.7|30153|30063|30162.8|30072.8|30153|30063|22
1654812450000|2022-06-09 22:07:30|30153.4|30063.4|30151.5|30061.5|30153.4|30063.4|30150.1|30060.1|8
1654812460000|2022-06-09 22:07:40|30149.4|30059.4|30149.2|30059.2|30149.4|30059.4|30149.2|30059.2|4
1654812470000|2022-06-09 22:07:50|30149.3|30059.3|30162.8|30072.8|30162.8|30072.8|30149.3|30059.3|15
1654812480000|2022-06-09 22:08:00|30162.9|30072.9|30155|30065|30163|30073|30153.4|30063.4|14
1654812490000|2022-06-09 22:08:10|30155.1|30065.1|30157|30067|30159|30069|30155.1|30065.1|19
1654812500000|2022-06-09 22:08:20|30156.9|30066.9|30155.8|30065.8|30156.9|30066.9|30155.3|30065.3|14
1654812510000|2022-06-09 22:08:30|30155.9|30065.9|30156.8|30066.8|30158.1|30068.1|30155.9|30065.9|16
1654812520000|2022-06-09 22:08:40|30156.5|30066.5|30157.4|30067.4|30158.7|30068.7|30156.5|30066.5|19
1654812530000|2022-06-09 22:08:50|30158.7|30068.7|30155.6|30065.6|30159.2|30069.2|30152.6|30062.6|21
1654812540000|2022-06-09 22:09:00|30154.9|30064.9|30157.1|30067.1|30157.1|30067.1|30154.9|30064.9|15
1654812550000|2022-06-09 22:09:10|30156.9|30066.9|30159.4|30069.4|30159.6|30069.6|30156.8|30066.8|14
1654812560000|2022-06-09 22:09:20|30158.1|30068.1|30159.7|30069.7|30159.7|30069.7|30155.8|30065.8|21
1654812570000|2022-06-09 22:09:30|30159.8|30069.8|30158.5|30068.5|30159.8|30069.8|30158.5|30068.5|10
1654812580000|2022-06-09 22:09:40|30159.6|30069.6|30157.8|30067.8|30159.7|30069.7|30157.8|30067.8|21
1654812590000|2022-06-09 22:09:50|30158.5|30068.5|30157.7|30067.7|30159.2|30069.2|30156.4|30066.4|34
1654812600000|2022-06-09 22:10:00|30157.4|30067.4|30159|30069|30159.7|30069.7|30156.8|30066.8|32
1654812610000|2022-06-09 22:10:10|30158.8|30068.8|30157.2|30067.2|30163.7|30073.7|30156.7|30066.7|28
1654812620000|2022-06-09 22:10:20|30157.3|30067.3|30165.5|30075.5|30165.5|30075.5|30157.3|30067.3|28
1654812630000|2022-06-09 22:10:30|30166.8|30076.8|30171.1|30081.1|30175.9|30085.9|30166.1|30076.1|30
1654812640000|2022-06-09 22:10:40|30171.2|30081.2|30171.2|30081.2|30172.5|30082.5|30170|30080|19
1654812650000|2022-06-09 22:10:50|30171.6|30081.6|30177.7|30087.7|30177.7|30087.7|30171.6|30081.6|32
1654812660000|2022-06-09 22:11:00|30177|30087|30179|30089|30179|30089|30173.6|30083.6|13
1654812670000|2022-06-09 22:11:10|30177.5|30087.5|30173.6|30083.6|30177.5|30087.5|30171.4|30081.4|7
1654812690000|2022-06-09 22:11:30|30173.1|30083.1|30173.1|30083.1|30173.1|30083.1|30173.1|30083.1|1
1654812700000|2022-06-09 22:11:40|30172.9|30082.9|30172.9|30082.9|30172.9|30082.9|30171.2|30081.2|3
1654812710000|2022-06-09 22:11:50|30169.4|30079.4|30163.7|30073.7|30169.4|30079.4|30159.7|30069.7|10
1654812720000|2022-06-09 22:12:00|30166|30076|30164.6|30074.6|30166|30076|30163.6|30073.6|3
1654812730000|2022-06-09 22:12:10|30163.3|30073.3|30166.2|30076.2|30167.2|30077.2|30158.5|30068.5|9
1654812740000|2022-06-09 22:12:20|30166.1|30076.1|30168.7|30078.7|30168.8|30078.8|30164.1|30074.1|16
1654812750000|2022-06-09 22:12:30|30168.8|30078.8|30168.5|30078.5|30168.8|30078.8|30165.3|30075.3|16
1654812760000|2022-06-09 22:12:40|30165.3|30075.3|30163.7|30073.7|30165.3|30075.3|30163.7|30073.7|2
1654812770000|2022-06-09 22:12:50|30163.9|30073.9|30163.9|30073.9|30164.7|30074.7|30163.9|30073.9|3
1654812780000|2022-06-09 22:13:00|30163.2|30073.2|30163.8|30073.8|30163.9|30073.9|30163.2|30073.2|3
1654812790000|2022-06-09 22:13:10|30163.2|30073.2|30162|30072|30163.2|30073.2|30162|30072|6
1654812800000|2022-06-09 22:13:20|30161.6|30071.6|30142.3|30052.3|30161.6|30071.6|30142.3|30052.3|15
1654812810000|2022-06-09 22:13:30|30145.6|30055.6|30136.6|30046.6|30145.6|30055.6|30134.5|30044.5|29
1654812820000|2022-06-09 22:13:40|30137.1|30047.1|30136.3|30046.3|30138.1|30048.1|30134.9|30044.9|29
1654812830000|2022-06-09 22:13:50|30136.9|30046.9|30136|30046|30136.9|30046.9|30135.7|30045.7|9
1654812840000|2022-06-09 22:14:00|30135.4|30045.4|30132.9|30042.9|30138.2|30048.2|30130.4|30040.4|13
1654812850000|2022-06-09 22:14:10|30128.5|30038.5|30128|30038|30132.9|30042.9|30127.8|30037.8|17
1654812860000|2022-06-09 22:14:20|30127.7|30037.7|30123.5|30033.5|30129.2|30039.2|30123.5|30033.5|23
1654812870000|2022-06-09 22:14:30|30125.4|30035.4|30124.6|30034.6|30125.4|30035.4|30122.4|30032.4|14
1654812880000|2022-06-09 22:14:40|30125.3|30035.3|30120.4|30030.4|30128.9|30038.9|30120.4|30030.4|13
1654812890000|2022-06-09 22:14:50|30121.5|30031.5|30120.4|30030.4|30121.5|30031.5|30120.4|30030.4|8
1654812900000|2022-06-09 22:15:00|30119.5|30029.5|30121|30031|30126.6|30036.6|30119.5|30029.5|26
1654812910000|2022-06-09 22:15:10|30121.3|30031.3|30125.7|30035.7|30126.6|30036.6|30121.3|30031.3|29
1654812920000|2022-06-09 22:15:20|30125.9|30035.9|30122.4|30032.4|30127.3|30037.3|30121.7|30031.7|33
1654812930000|2022-06-09 22:15:30|30121.7|30031.7|30130|30040|30130|30040|30121.7|30031.7|26
1654812940000|2022-06-09 22:15:40|30130.5|30040.5|30128.4|30038.4|30130.5|30040.5|30128.1|30038.1|22
1654812950000|2022-06-09 22:15:50|30129.1|30039.1|30131.2|30041.2|30131.2|30041.2|30127.3|30037.3|21
1654812960000|2022-06-09 22:16:00|30130.2|30040.2|30127.9|30037.9|30130.3|30040.3|30125.9|30035.9|26
1654812970000|2022-06-09 22:16:10|30129.6|30039.6|30121.2|30031.2|30129.6|30039.6|30120.6|30030.6|26
1654812980000|2022-06-09 22:16:20|30121.1|30031.1|30117|30027|30121.1|30031.1|30111.1|30021.1|24
1654812990000|2022-06-09 22:16:30|30116.7|30026.7|30116.9|30026.9|30117.4|30027.4|30116.1|30026.1|14
1654813000000|2022-06-09 22:16:40|30116.7|30026.7|30116.3|30026.3|30116.7|30026.7|30115.3|30025.3|15
1654813010000|2022-06-09 22:16:50|30115.8|30025.8|30116.1|30026.1|30117.3|30027.3|30115.7|30025.7|23
1654813020000|2022-06-09 22:17:00|30116.2|30026.2|30128.4|30038.4|30128.4|30038.4|30115.9|30025.9|31
1654813030000|2022-06-09 22:17:10|30128.8|30038.8|30134.2|30044.2|30134.2|30044.2|30127.3|30037.3|26
1654813040000|2022-06-09 22:17:20|30135.9|30045.9|30132|30042|30136.2|30046.2|30131.4|30041.4|26
1654813050000|2022-06-09 22:17:30|30132.2|30042.2|30131.8|30041.8|30132.4|30042.4|30127.6|30037.6|24
1654813060000|2022-06-09 22:17:40|30129.4|30039.4|30130.9|30040.9|30132.4|30042.4|30129.4|30039.4|10
1654813070000|2022-06-09 22:17:50|30130.5|30040.5|30131.7|30041.7|30131.7|30041.7|30130.5|30040.5|9
1654813080000|2022-06-09 22:18:00|30132.8|30042.8|30135.3|30045.3|30135.8|30045.8|30132.8|30042.8|14
1654813090000|2022-06-09 22:18:10|30134.9|30044.9|30132.2|30042.2|30135.4|30045.4|30132.2|30042.2|12
1654813100000|2022-06-09 22:18:20|30132.3|30042.3|30117.1|30027.1|30132.7|30042.7|30117.1|30027.1|17
1654813110000|2022-06-09 22:18:30|30117.3|30027.3|30119.6|30029.6|30121.2|30031.2|30116.1|30026.1|16
1654813120000|2022-06-09 22:18:40|30119.2|30029.2|30119.1|30029.1|30120.8|30030.8|30118.7|30028.7|13
1654813130000|2022-06-09 22:18:50|30118.8|30028.8|30119|30029|30119.7|30029.7|30116.1|30026.1|14
1654813140000|2022-06-09 22:19:00|30119.5|30029.5|30113.3|30023.3|30119.5|30029.5|30112.8|30022.8|19
1654813150000|2022-06-09 22:19:10|30113.6|30023.6|30120.1|30030.1|30121.3|30031.3|30113.4|30023.4|25
1654813160000|2022-06-09 22:19:20|30120.2|30030.2|30119.6|30029.6|30120.4|30030.4|30116.7|30026.7|17
1654813170000|2022-06-09 22:19:30|30119.7|30029.7|30115.2|30025.2|30120.2|30030.2|30114.5|30024.5|12
1654813180000|2022-06-09 22:19:40|30114.9|30024.9|30114.7|30024.7|30115.3|30025.3|30114.7|30024.7|7
1654813190000|2022-06-09 22:19:50|30115.1|30025.1|30113.9|30023.9|30115.1|30025.1|30112.5|30022.5|13
1654813200000|2022-06-09 22:20:00|30112.5|30022.5|30112.5|30022.5|30112.5|30022.5|30112.3|30022.3|3
1654813210000|2022-06-09 22:20:10|30112.4|30022.4|30107.6|30017.6|30114.6|30024.6|30104.6|30014.6|20
1654813220000|2022-06-09 22:20:20|30108|30018|30107.5|30017.5|30108.9|30018.9|30105.1|30015.1|28
1654813230000|2022-06-09 22:20:30|30106.9|30016.9|30107.6|30017.6|30108.8|30018.8|30105.6|30015.6|22
1654813240000|2022-06-09 22:20:40|30107.7|30017.7|30107.8|30017.8|30107.9|30017.9|30107.3|30017.3|19
1654813250000|2022-06-09 22:20:50|30107.7|30017.7|30107.9|30017.9|30107.9|30017.9|30107.7|30017.7|16
1654813260000|2022-06-09 22:21:00|30107.8|30017.8|30107|30017|30107.8|30017.8|30105.8|30015.8|19
1654813270000|2022-06-09 22:21:10|30107.5|30017.5|30107.1|30017.1|30107.6|30017.6|30105.3|30015.3|28
1654813280000|2022-06-09 22:21:20|30107.9|30017.9|30106.7|30016.7|30108.3|30018.3|30106.2|30016.2|18
1654813290000|2022-06-09 22:21:30|30106.8|30016.8|30106.6|30016.6|30111|30021|30106.2|30016.2|26
1654813300000|2022-06-09 22:21:40|30107.2|30017.2|30098.6|30008.6|30110|30020|30098.5|30008.5|29
1654813310000|2022-06-09 22:21:50|30098.5|30008.5|30086.2|29996.2|30101.6|30011.6|30085.3|29995.3|37
1654813320000|2022-06-09 22:22:00|30086.7|29996.7|30086.9|29996.9|30088.7|29998.7|30084.9|29994.9|35
1654813330000|2022-06-09 22:22:10|30085.1|29995.1|30078.2|29988.2|30087.4|29997.4|30077.5|29987.5|32
1654813340000|2022-06-09 22:22:20|30078.5|29988.5|30079.8|29989.8|30080.7|29990.7|30076.2|29986.2|23
1654813350000|2022-06-09 22:22:30|30078.2|29988.2|30088.7|29998.7|30088.9|29998.9|30078.2|29988.2|29
1654813360000|2022-06-09 22:22:40|30088.1|29998.1|30090.4|30000.4|30090.7|30000.7|30088.1|29998.1|18
1654813370000|2022-06-09 22:22:50|30090.6|30000.6|30089.9|29999.9|30090.9|30000.9|30089.9|29999.9|10
1654813380000|2022-06-09 22:23:00|30090.4|30000.4|30085.1|29995.1|30091|30001|30082.7|29992.7|22
1654813390000|2022-06-09 22:23:10|30085.2|29995.2|30083.8|29993.8|30085.3|29995.3|30083.6|29993.6|20
1654813400000|2022-06-09 22:23:20|30083.7|29993.7|30080.9|29990.9|30087|29997|30080.5|29990.5|16
1654813410000|2022-06-09 22:23:30|30080.8|29990.8|30080.7|29990.7|30081.7|29991.7|30080.4|29990.4|14
1654813420000|2022-06-09 22:23:40|30081.2|29991.2|30081.1|29991.1|30082|29992|30080.9|29990.9|13
1654813430000|2022-06-09 22:23:50|30079.2|29989.2|30072|29982|30081.1|29991.1|30071.2|29981.2|22
1654813440000|2022-06-09 22:24:00|30071.8|29981.8|30073.2|29983.2|30074.4|29984.4|30071.7|29981.7|33
1654813450000|2022-06-09 22:24:10|30072.8|29982.8|30073.7|29983.7|30075.3|29985.3|30072.3|29982.3|29
1654813460000|2022-06-09 22:24:20|30073.4|29983.4|30074|29984|30075.1|29985.1|30072.5|29982.5|26
1654813470000|2022-06-09 22:24:30|30072.8|29982.8|30072.8|29982.8|30074.7|29984.7|30072.7|29982.7|19
1654813480000|2022-06-09 22:24:40|30071.8|29981.8|30067|29977|30072.6|29982.6|30064.2|29974.2|31
1654813490000|2022-06-09 22:24:50|30066.8|29976.8|30058.3|29968.3|30066.9|29976.9|30056.2|29966.2|36
1654813500000|2022-06-09 22:25:00|30061|29971|30064.8|29974.8|30064.9|29974.9|30061|29971|30
1654813510000|2022-06-09 22:25:10|30065.9|29975.9|30068.8|29978.8|30068.9|29978.9|30065.8|29975.8|22
1654813520000|2022-06-09 22:25:20|30068.7|29978.7|30077.8|29987.8|30078.3|29988.3|30068.5|29978.5|33
1654813530000|2022-06-09 22:25:30|30077.6|29987.6|30079.6|29989.6|30079.6|29989.6|30077.5|29987.5|31
1654813540000|2022-06-09 22:25:40|30078.9|29988.9|30078.2|29988.2|30080.5|29990.5|30077.5|29987.5|22
1654813550000|2022-06-09 22:25:50|30078.1|29988.1|30079.9|29989.9|30079.9|29989.9|30076.3|29986.3|26
1654813560000|2022-06-09 22:26:00|30079.3|29989.3|30084.2|29994.2|30085|29995|30079.2|29989.2|35
1654813570000|2022-06-09 22:26:10|30081.7|29991.7|30080.2|29990.2|30088.8|29998.8|30080.2|29990.2|35
1654813580000|2022-06-09 22:26:20|30079.2|29989.2|30076.7|29986.7|30079.3|29989.3|30075.4|29985.4|30
1654813590000|2022-06-09 22:26:30|30077.3|29987.3|30079|29989|30079|29989|30077.3|29987.3|22
1654813600000|2022-06-09 22:26:40|30078.3|29988.3|30080.1|29990.1|30080.3|29990.3|30078.3|29988.3|20
1654813610000|2022-06-09 22:26:50|30080|29990|30081.9|29991.9|30082.1|29992.1|30079.9|29989.9|21
1654813620000|2022-06-09 22:27:00|30081.1|29991.1|30084.1|29994.1|30085.1|29995.1|30080.1|29990.1|38
1654813630000|2022-06-09 22:27:10|30084.2|29994.2|30086|29996|30086|29996|30083|29993|35
1654813640000|2022-06-09 22:27:20|30086.1|29996.1|30089.7|29999.7|30090.5|30000.5|30086.1|29996.1|22
1654813650000|2022-06-09 22:27:30|30089.9|29999.9|30091.2|30001.2|30092.2|30002.2|30089.6|29999.6|28
1654813660000|2022-06-09 22:27:40|30091.3|30001.3|30091.6|30001.6|30092|30002|30091.2|30001.2|18
1654813670000|2022-06-09 22:27:50|30091.9|30001.9|30092.4|30002.4|30092.4|30002.4|30091.3|30001.3|13
1654813680000|2022-06-09 22:28:00|30092.5|30002.5|30087.8|29997.8|30092.6|30002.6|30083.4|29993.4|31
1654813690000|2022-06-09 22:28:10|30087.9|29997.9|30089.5|29999.5|30089.5|29999.5|30086.5|29996.5|24
1654813700000|2022-06-09 22:28:20|30089.6|29999.6|30090.6|30000.6|30091|30001|30089.2|29999.2|13
1654813710000|2022-06-09 22:28:30|30087.1|29997.1|30112.2|30022.2|30113.3|30023.3|30087.1|29997.1|36
1654813720000|2022-06-09 22:28:40|30111.9|30021.9|30113.5|30023.5|30114.6|30024.6|30110.7|30020.7|28
1654813730000|2022-06-09 22:28:50|30114.4|30024.4|30113.2|30023.2|30114.4|30024.4|30113.1|30023.1|9
1654813740000|2022-06-09 22:29:00|30113.1|30023.1|30114.4|30024.4|30115.7|30025.7|30112.9|30022.9|21
1654813750000|2022-06-09 22:29:10|30115.2|30025.2|30117.9|30027.9|30119.6|30029.6|30114.4|30024.4|30
1654813760000|2022-06-09 22:29:20|30118.6|30028.6|30119.1|30029.1|30120.2|30030.2|30117.9|30027.9|28
1654813770000|2022-06-09 22:29:30|30119.5|30029.5|30108.2|30018.2|30119.9|30029.9|30108.2|30018.2|32
1654813780000|2022-06-09 22:29:40|30107.5|30017.5|30113.2|30023.2|30117.5|30027.5|30106.2|30016.2|30
1654813790000|2022-06-09 22:29:50|30112.6|30022.6|30113.2|30023.2|30115.6|30025.6|30112.3|30022.3|29
1654813800000|2022-06-09 22:30:00|30112.6|30022.6|30113.2|30023.2|30114.2|30024.2|30109.5|30019.5|27
1654813810000|2022-06-09 22:30:10|30110.2|30020.2|30110.2|30020.2|30114.2|30024.2|30110.2|30020.2|7
1654813820000|2022-06-09 22:30:20|30110.3|30020.3|30120.9|30030.9|30120.9|30030.9|30110.3|30020.3|17
1654813830000|2022-06-09 22:30:30|30121.4|30031.4|30125.5|30035.5|30125.6|30035.6|30121.4|30031.4|28
1654813840000|2022-06-09 22:30:40|30125.8|30035.8|30123.7|30033.7|30125.8|30035.8|30123|30033|26
1654813850000|2022-06-09 22:30:50|30123.8|30033.8|30125.2|30035.2|30125.2|30035.2|30123.5|30033.5|19
1654813860000|2022-06-09 22:31:00|30125.1|30035.1|30125.4|30035.4|30125.5|30035.5|30124.4|30034.4|17
1654813870000|2022-06-09 22:31:10|30124.7|30034.7|30127.4|30037.4|30127.6|30037.6|30124|30034|27
1654813880000|2022-06-09 22:31:20|30127.9|30037.9|30131.2|30041.2|30131.2|30041.2|30127.4|30037.4|22
1654813890000|2022-06-09 22:31:30|30131.1|30041.1|30130.7|30040.7|30132.6|30042.6|30130.4|30040.4|22
1654813900000|2022-06-09 22:31:40|30131.1|30041.1|30134.9|30044.9|30134.9|30044.9|30129.9|30039.9|24
1654813910000|2022-06-09 22:31:50|30134|30044|30135.9|30045.9|30135.9|30045.9|30131.3|30041.3|16
1654813920000|2022-06-09 22:32:00|30134.4|30044.4|30132.4|30042.4|30134.4|30044.4|30131.2|30041.2|33
1654813930000|2022-06-09 22:32:10|30132|30042|30130.4|30040.4|30132.3|30042.3|30130.2|30040.2|21
1654813940000|2022-06-09 22:32:20|30130.5|30040.5|30131.4|30041.4|30131.7|30041.7|30130.2|30040.2|25
1654813950000|2022-06-09 22:32:30|30130.3|30040.3|30135.8|30045.8|30135.8|30045.8|30130.3|30040.3|11
1654813960000|2022-06-09 22:32:40|30135.7|30045.7|30135.7|30045.7|30137.1|30047.1|30134.6|30044.6|22
1654813970000|2022-06-09 22:32:50|30135.6|30045.6|30135.1|30045.1|30136.9|30046.9|30135.1|30045.1|12
1654813980000|2022-06-09 22:33:00|30138|30048|30135.1|30045.1|30142.6|30052.6|30135.1|30045.1|13
1654813990000|2022-06-09 22:33:10|30135.7|30045.7|30140.6|30050.6|30140.6|30050.6|30135.1|30045.1|19
1654814010000|2022-06-09 22:33:30|30140.9|30050.9|30142.2|30052.2|30142.2|30052.2|30136.7|30046.7|15
1654814020000|2022-06-09 22:33:40|30142.1|30052.1|30141.1|30051.1|30142.2|30052.2|30140.6|30050.6|13
1654814030000|2022-06-09 22:33:50|30141.9|30051.9|30134.6|30044.6|30142|30052|30130.9|30040.9|27
1654814040000|2022-06-09 22:34:00|30133.5|30043.5|30138.5|30048.5|30141.3|30051.3|30133.5|30043.5|25
1654814050000|2022-06-09 22:34:10|30137.1|30047.1|30135.2|30045.2|30137.3|30047.3|30135.2|30045.2|23
1654814060000|2022-06-09 22:34:20|30134.1|30044.1|30131.9|30041.9|30136.7|30046.7|30131.9|30041.9|20
1654814070000|2022-06-09 22:34:30|30132.1|30042.1|30120.4|30030.4|30132.4|30042.4|30113|30023|16
1654814080000|2022-06-09 22:34:40|30116.1|30026.1|30110.5|30020.5|30116.1|30026.1|30106.4|30016.4|11
1654814090000|2022-06-09 22:34:50|30092.7|30002.7|30090.8|30000.8|30094.4|30004.4|30088.8|29998.8|28
1654814100000|2022-06-09 22:35:00|30091.4|30001.4|30083|29993|30091.4|30001.4|30082.2|29992.2|33
1654814110000|2022-06-09 22:35:10|30083.1|29993.1|30089.1|29999.1|30091|30001|30083.1|29993.1|31
1654814120000|2022-06-09 22:35:20|30088.3|29998.3|30089.6|29999.6|30089.6|29999.6|30086.8|29996.8|23
1654814130000|2022-06-09 22:35:30|30087.6|29997.6|30086.1|29996.1|30088.2|29998.2|30086.1|29996.1|22
1654814140000|2022-06-09 22:35:40|30087|29997|30087.2|29997.2|30087.2|29997.2|30086.9|29996.9|7
1654814150000|2022-06-09 22:35:50|30087|29997|30087|29997|30087.3|29997.3|30086.8|29996.8|12
1654814160000|2022-06-09 22:36:00|30087.1|29997.1|30086.7|29996.7|30087.3|29997.3|30086.6|29996.6|7
1654814170000|2022-06-09 22:36:10|30086.9|29996.9|30085.9|29995.9|30086.9|29996.9|30082.1|29992.1|17
1654814180000|2022-06-09 22:36:20|30082.2|29992.2|30084.3|29994.3|30085.9|29995.9|30080.7|29990.7|13
1654814190000|2022-06-09 22:36:30|30080.4|29990.4|30082.9|29992.9|30083.3|29993.3|30080.4|29990.4|17
1654814200000|2022-06-09 22:36:40|30084.6|29994.6|30064.7|29974.7|30084.6|29994.6|30061.5|29971.5|25
1654814210000|2022-06-09 22:36:50|30062|29972|30065.7|29975.7|30067.9|29977.9|30061.2|29971.2|37
1654814220000|2022-06-09 22:37:00|30062.6|29972.6|30064.6|29974.6|30066.7|29976.7|30062.6|29972.6|14
1654814230000|2022-06-09 22:37:10|30064.5|29974.5|30054|29964|30066.3|29976.3|30054|29964|23
1654814240000|2022-06-09 22:37:20|30054.5|29964.5|30054.1|29964.1|30054.7|29964.7|30053.1|29963.1|25
1654814250000|2022-06-09 22:37:30|30053.2|29963.2|30059.8|29969.8|30060.7|29970.7|30053.2|29963.2|28
1654814260000|2022-06-09 22:37:40|30060.4|29970.4|30054.9|29964.9|30061.3|29971.3|30053|29963|27
1654814270000|2022-06-09 22:37:50|30053.8|29963.8|30060.4|29970.4|30061.6|29971.6|30053.6|29963.6|29
1654814280000|2022-06-09 22:38:00|30060.3|29970.3|30060.8|29970.8|30061.6|29971.6|30059.9|29969.9|17
1654814290000|2022-06-09 22:38:10|30060.3|29970.3|30055.3|29965.3|30061.6|29971.6|30055.3|29965.3|26
1654814300000|2022-06-09 22:38:20|30055.2|29965.2|30055.4|29965.4|30056.3|29966.3|30053.4|29963.4|24
1654814310000|2022-06-09 22:38:30|30055.7|29965.7|30053.2|29963.2|30056|29966|30052.6|29962.6|32
1654814320000|2022-06-09 22:38:40|30053.4|29963.4|30057.6|29967.6|30060.3|29970.3|30053|29963|29
1654814330000|2022-06-09 22:38:50|30057.7|29967.7|30058.2|29968.2|30058.9|29968.9|30057.1|29967.1|22
1654814340000|2022-06-09 22:39:00|30058.1|29968.1|30059|29969|30059|29969|30057.3|29967.3|23
1654814350000|2022-06-09 22:39:10|30059.4|29969.4|30059.1|29969.1|30059.4|29969.4|30058.1|29968.1|28
1654814360000|2022-06-09 22:39:20|30059.4|29969.4|30058.9|29968.9|30062.2|29972.2|30058.6|29968.6|30
1654814370000|2022-06-09 22:39:30|30059|29969|30060|29970|30062.9|29972.9|30059|29969|10
1654814380000|2022-06-09 22:39:40|30061.9|29971.9|30061.8|29971.8|30063.6|29973.6|30060.1|29970.1|18
1654814390000|2022-06-09 22:39:50|30061.9|29971.9|30061.2|29971.2|30065.2|29975.2|30061.2|29971.2|29
1654814400000|2022-06-09 22:40:00|30061|29971|30059.8|29969.8|30063.4|29973.4|30058.7|29968.7|28
1654814410000|2022-06-09 22:40:10|30059.1|29969.1|30058.6|29968.6|30061.5|29971.5|30057.3|29967.3|34
1654814420000|2022-06-09 22:40:20|30057.9|29967.9|30053.2|29963.2|30058.4|29968.4|30050.3|29960.3|33
1654814430000|2022-06-09 22:40:30|30050.7|29960.7|30051.8|29961.8|30054.2|29964.2|30050.1|29960.1|33
1654814440000|2022-06-09 22:40:40|30051.2|29961.2|30045.6|29955.6|30051.2|29961.2|30044.6|29954.6|27
1654814450000|2022-06-09 22:40:50|30045.3|29955.3|30045.6|29955.6|30045.6|29955.6|30041.8|29951.8|25
1654814460000|2022-06-09 22:41:00|30044.8|29954.8|30045.2|29955.2|30045.6|29955.6|30041.1|29951.1|26
1654814470000|2022-06-09 22:41:10|30045.3|29955.3|30041|29951|30045.6|29955.6|30041|29951|27
1654814480000|2022-06-09 22:41:20|30044|29954|30041.1|29951.1|30045.1|29955.1|30040.3|29950.3|32
1654814490000|2022-06-09 22:41:30|30041.3|29951.3|30041.4|29951.4|30045.1|29955.1|30040.9|29950.9|21
1654814500000|2022-06-09 22:41:40|30043.9|29953.9|30043.6|29953.6|30045.1|29955.1|30039.8|29949.8|22
1654814510000|2022-06-09 22:41:50|30040.9|29950.9|30043.1|29953.1|30045.1|29955.1|30039.3|29949.3|23
1654814520000|2022-06-09 22:42:00|30039.5|29949.5|30042.4|29952.4|30042.4|29952.4|30035.6|29945.6|29
1654814530000|2022-06-09 22:42:10|30042|29952|30038.8|29948.8|30043.5|29953.5|30037.1|29947.1|34
1654814540000|2022-06-09 22:42:20|30038.7|29948.7|30038.7|29948.7|30040.2|29950.2|30036.9|29946.9|25
1654814550000|2022-06-09 22:42:30|30038.9|29948.9|30039.4|29949.4|30040.4|29950.4|30038.3|29948.3|24
1654814560000|2022-06-09 22:42:40|30040|29950|30045|29955|30049.2|29959.2|30038.6|29948.6|28
1654814570000|2022-06-09 22:42:50|30044.6|29954.6|30038.3|29948.3|30044.6|29954.6|30037.7|29947.7|34
1654814580000|2022-06-09 22:43:00|30038|29948|30037.5|29947.5|30038.3|29948.3|30035.5|29945.5|23
1654814590000|2022-06-09 22:43:10|30038|29948|30043|29953|30043|29953|30038|29948|34
1654814600000|2022-06-09 22:43:20|30044|29954|30050|29960|30050|29960|30042.2|29952.2|25
1654814610000|2022-06-09 22:43:30|30050.8|29960.8|30056.2|29966.2|30056.2|29966.2|30050.8|29960.8|27
1654814620000|2022-06-09 22:43:40|30055.6|29965.6|30057.5|29967.5|30059.4|29969.4|30054|29964|23
1654814630000|2022-06-09 22:43:50|30057.7|29967.7|30072.1|29982.1|30073.5|29983.5|30057.4|29967.4|26
1654814640000|2022-06-09 22:44:00|30072.7|29982.7|30071.3|29981.3|30073.3|29983.3|30071.3|29981.3|23
1654814650000|2022-06-09 22:44:10|30071|29981|30063.5|29973.5|30071|29981|30063.5|29973.5|36
1654814660000|2022-06-09 22:44:20|30064.3|29974.3|30070|29980|30070.6|29980.6|30064.3|29974.3|33
1654814670000|2022-06-09 22:44:30|30069.5|29979.5|30066.6|29976.6|30070.6|29980.6|30064.8|29974.8|27
1654814680000|2022-06-09 22:44:40|30067.8|29977.8|30071.7|29981.7|30073|29983|30066.7|29976.7|31
1654814690000|2022-06-09 22:44:50|30072.3|29982.3|30070.4|29980.4|30073.6|29983.6|30070.4|29980.4|27
1654814700000|2022-06-09 22:45:00|30069.4|29979.4|30058.8|29968.8|30069.4|29979.4|30057.4|29967.4|34
1654814710000|2022-06-09 22:45:10|30059.8|29969.8|30057.4|29967.4|30062|29972|30057.4|29967.4|36
1654814720000|2022-06-09 22:45:20|30058|29968|30060.7|29970.7|30060.7|29970.7|30057.4|29967.4|24
1654814730000|2022-06-09 22:45:30|30060.6|29970.6|30068.5|29978.5|30070.5|29980.5|30060.6|29970.6|22
1654814740000|2022-06-09 22:45:40|30068.1|29978.1|30069.2|29979.2|30069.2|29979.2|30067.8|29977.8|15
1654814750000|2022-06-09 22:45:50|30068.9|29978.9|30070.5|29980.5|30070.5|29980.5|30068.6|29978.6|25
1654814760000|2022-06-09 22:46:00|30070.7|29980.7|30067.2|29977.2|30070.7|29980.7|30065.2|29975.2|27
1654814770000|2022-06-09 22:46:10|30067.4|29977.4|30066.8|29976.8|30067.6|29977.6|30065.9|29975.9|25
1654814780000|2022-06-09 22:46:20|30067.1|29977.1|30063.9|29973.9|30067.4|29977.4|30063.5|29973.5|23
1654814790000|2022-06-09 22:46:30|30063.1|29973.1|30062.8|29972.8|30065.4|29975.4|30062.6|29972.6|22
1654814800000|2022-06-09 22:46:40|30063.3|29973.3|30065.1|29975.1|30065.9|29975.9|30062.6|29972.6|21
1654814810000|2022-06-09 22:46:50|30066.5|29976.5|30066.7|29976.7|30067.3|29977.3|30065.3|29975.3|24
1654814820000|2022-06-09 22:47:00|30067|29977|30066.6|29976.6|30067.4|29977.4|30064.9|29974.9|18
1654814830000|2022-06-09 22:47:10|30067|29977|30063.7|29973.7|30067|29977|30063.5|29973.5|26
1654814840000|2022-06-09 22:47:20|30063.6|29973.6|30065|29975|30065.2|29975.2|30063.4|29973.4|13
1654814850000|2022-06-09 22:47:30|30063.4|29973.4|30063.2|29973.2|30066.6|29976.6|30063|29973|15
1654814860000|2022-06-09 22:47:40|30064.5|29974.5|30077.9|29987.9|30078.3|29988.3|30064.5|29974.5|36
1654814870000|2022-06-09 22:47:50|30077.8|29987.8|30076.2|29986.2|30078.7|29988.7|30075.1|29985.1|24
1654814880000|2022-06-09 22:48:00|30076.5|29986.5|30083.8|29993.8|30083.8|29993.8|30076.1|29986.1|29
1654814890000|2022-06-09 22:48:10|30083.7|29993.7|30088.3|29998.3|30088.7|29998.7|30082.8|29992.8|33
1654814900000|2022-06-09 22:48:20|30088.7|29998.7|30091.6|30001.6|30091.7|30001.7|30087.3|29997.3|25
1654814910000|2022-06-09 22:48:30|30091.8|30001.8|30095.7|30005.7|30096|30006|30091.6|30001.6|25
1654814920000|2022-06-09 22:48:40|30097.2|30007.2|30095.5|30005.5|30097.2|30007.2|30095.5|30005.5|20
1654814930000|2022-06-09 22:48:50|30095.3|30005.3|30096|30006|30096.8|30006.8|30094.7|30004.7|31
1654814940000|2022-06-09 22:49:00|30094.9|30004.9|30095.4|30005.4|30098|30008|30094.9|30004.9|36
1654814950000|2022-06-09 22:49:10|30096|30006|30095.5|30005.5|30096.9|30006.9|30094.4|30004.4|24
1654814960000|2022-06-09 22:49:20|30095.2|30005.2|30095|30005|30097.2|30007.2|30095|30005|15
1654814970000|2022-06-09 22:49:30|30095.6|30005.6|30095.4|30005.4|30096.2|30006.2|30095|30005|10
1654814980000|2022-06-09 22:49:40|30095.5|30005.5|30094.2|30004.2|30095.5|30005.5|30094.2|30004.2|8
1654814990000|2022-06-09 22:49:50|30095.7|30005.7|30095.8|30005.8|30095.8|30005.8|30094.2|30004.2|15
1654815000000|2022-06-09 22:50:00|30095|30005|30096.9|30006.9|30097|30007|30095|30005|18
1654815010000|2022-06-09 22:50:10|30097.1|30007.1|30100.5|30010.5|30101.6|30011.6|30096|30006|28
1654815020000|2022-06-09 22:50:20|30100.8|30010.8|30100.6|30010.6|30101.8|30011.8|30099|30009|34
1654815030000|2022-06-09 22:50:30|30100.5|30010.5|30101.2|30011.2|30101.6|30011.6|30099.3|30009.3|25
1654815040000|2022-06-09 22:50:40|30101.4|30011.4|30104.4|30014.4|30104.8|30014.8|30101|30011|28
1654815050000|2022-06-09 22:50:50|30104.1|30014.1|30103.4|30013.4|30104.6|30014.6|30103.4|30013.4|19
1654815060000|2022-06-09 22:51:00|30103.6|30013.6|30100.3|30010.3|30103.6|30013.6|30099.1|30009.1|28
1654815070000|2022-06-09 22:51:10|30099.1|30009.1|30098.6|30008.6|30100.9|30010.9|30093.5|30003.5|28
1654815080000|2022-06-09 22:51:20|30095|30005|30098.3|30008.3|30098.4|30008.4|30093.4|30003.4|17
1654815090000|2022-06-09 22:51:30|30098.2|30008.2|30094.8|30004.8|30098.9|30008.9|30094.8|30004.8|15
1654815100000|2022-06-09 22:51:40|30098|30008|30096.3|30006.3|30098|30008|30093.8|30003.8|21
1654815110000|2022-06-09 22:51:50|30097.2|30007.2|30094.4|30004.4|30097.2|30007.2|30094|30004|15
1654815120000|2022-06-09 22:52:00|30094.5|30004.5|30089.1|29999.1|30094.7|30004.7|30088.2|29998.2|25
1654815130000|2022-06-09 22:52:10|30088.9|29998.9|30089.2|29999.2|30090.2|30000.2|30088.2|29998.2|24
1654815140000|2022-06-09 22:52:20|30089|29999|30089.8|29999.8|30090.7|30000.7|30089|29999|20
1654815150000|2022-06-09 22:52:30|30089.7|29999.7|30089.8|29999.8|30090.6|30000.6|30089.1|29999.1|16
1654815160000|2022-06-09 22:52:40|30089.7|29999.7|30089.6|29999.6|30090.4|30000.4|30089.5|29999.5|12
1654815170000|2022-06-09 22:52:50|30089.7|29999.7|30089.2|29999.2|30090.1|30000.1|30088.6|29998.6|13
1654815180000|2022-06-09 22:53:00|30089.4|29999.4|30088.4|29998.4|30089.9|29999.9|30087.8|29997.8|22
1654815190000|2022-06-09 22:53:10|30088.5|29998.5|30078.3|29988.3|30088.5|29998.5|30078.3|29988.3|22
1654815200000|2022-06-09 22:53:20|30077.9|29987.9|30060.5|29970.5|30077.9|29987.9|30059.3|29969.3|39
1654815210000|2022-06-09 22:53:30|30058.7|29968.7|30060|29970|30060|29970|30057.4|29967.4|21
1654815220000|2022-06-09 22:53:40|30060.2|29970.2|30059.7|29969.7|30060.4|29970.4|30058|29968|27
1654815230000|2022-06-09 22:53:50|30059.6|29969.6|30058.4|29968.4|30059.8|29969.8|30057.8|29967.8|18
1654815240000|2022-06-09 22:54:00|30058.5|29968.5|30057.1|29967.1|30058.9|29968.9|30055.5|29965.5|29
1654815250000|2022-06-09 22:54:10|30055.6|29965.6|30056|29966|30057.6|29967.6|30055|29965|26
1654815260000|2022-06-09 22:54:20|30055.9|29965.9|30054.6|29964.6|30056.7|29966.7|30054.6|29964.6|25
1654815270000|2022-06-09 22:54:30|30054.8|29964.8|30061.2|29971.2|30062.7|29972.7|30054.6|29964.6|16
1654815280000|2022-06-09 22:54:40|30062.4|29972.4|30067|29977|30067.3|29977.3|30061.5|29971.5|19
1654815290000|2022-06-09 22:54:50|30066.9|29976.9|30067.6|29977.6|30067.7|29977.7|30066.8|29976.8|15
1654815300000|2022-06-09 22:55:00|30066.2|29976.2|30062.9|29972.9|30066.2|29976.2|30062.1|29972.1|25
1654815310000|2022-06-09 22:55:10|30062.7|29972.7|30055.8|29965.8|30062.7|29972.7|30055|29965|29
1654815320000|2022-06-09 22:55:20|30055.3|29965.3|30053.3|29963.3|30055.8|29965.8|30047.8|29957.8|24
1654815330000|2022-06-09 22:55:30|30050.6|29960.6|30047.9|29957.9|30053.2|29963.2|30046.8|29956.8|21
1654815340000|2022-06-09 22:55:40|30047.4|29957.4|30050.2|29960.2|30050.4|29960.4|30046.7|29956.7|28
1654815350000|2022-06-09 22:55:50|30050.1|29960.1|30050.2|29960.2|30051|29961|30049.6|29959.6|22
1654815360000|2022-06-09 22:56:00|30049.8|29959.8|30048.6|29958.6|30051.6|29961.6|30048.1|29958.1|19
1654815370000|2022-06-09 22:56:10|30049|29959|30046.1|29956.1|30049.7|29959.7|30045.4|29955.4|25
1654815380000|2022-06-09 22:56:20|30045.8|29955.8|30040.6|29950.6|30046.5|29956.5|30038.6|29948.6|26
1654815390000|2022-06-09 22:56:30|30039.2|29949.2|30042.4|29952.4|30042.5|29952.5|30037.3|29947.3|31
1654815400000|2022-06-09 22:56:40|30041.3|29951.3|30041.6|29951.6|30042.1|29952.1|30040|29950|31
1654815410000|2022-06-09 22:56:50|30041.1|29951.1|30039.5|29949.5|30042.1|29952.1|30039.2|29949.2|25
1654815420000|2022-06-09 22:57:00|30037.7|29947.7|30041|29951|30041.4|29951.4|30037.7|29947.7|22
1654815430000|2022-06-09 22:57:10|30040.8|29950.8|30042.5|29952.5|30045.8|29955.8|30040.3|29950.3|28
1654815440000|2022-06-09 22:57:20|30042.4|29952.4|30044.8|29954.8|30045|29955|30038.1|29948.1|28
1654815450000|2022-06-09 22:57:30|30044|29954|30039.7|29949.7|30045|29955|30038.4|29948.4|30
1654815460000|2022-06-09 22:57:40|30040.1|29950.1|30041.8|29951.8|30042.6|29952.6|30040.1|29950.1|32
1654815470000|2022-06-09 22:57:50|30042.3|29952.3|30042.8|29952.8|30042.9|29952.9|30041.4|29951.4|29
1654815480000|2022-06-09 22:58:00|30042.6|29952.6|30045|29955|30045|29955|30041.3|29951.3|29
1654815490000|2022-06-09 22:58:10|30045.9|29955.9|30048.4|29958.4|30048.8|29958.8|30043.6|29953.6|16
1654815500000|2022-06-09 22:58:20|30048.8|29958.8|30051|29961|30053|29963|30048.6|29958.6|21
1654815510000|2022-06-09 22:58:30|30052.3|29962.3|30052.2|29962.2|30054.5|29964.5|30050.1|29960.1|30
1654815520000|2022-06-09 22:58:40|30052.9|29962.9|30056.9|29966.9|30062.2|29972.2|30052.9|29962.9|27
1654815530000|2022-06-09 22:58:50|30057.2|29967.2|30057.5|29967.5|30057.8|29967.8|30056.9|29966.9|5
1654815540000|2022-06-09 22:59:00|30057.2|29967.2|30052.9|29962.9|30057.9|29967.9|30052.1|29962.1|20
1654815550000|2022-06-09 22:59:10|30053|29963|30055.4|29965.4|30056.9|29966.9|30052.9|29962.9|16
1654815560000|2022-06-09 22:59:20|30055.3|29965.3|30056.6|29966.6|30062.8|29972.8|30054.8|29964.8|19
1654815570000|2022-06-09 22:59:30|30064.3|29974.3|30063.3|29973.3|30064.3|29974.3|30062|29972|19
1654815580000|2022-06-09 22:59:40|30063.8|29973.8|30068.7|29978.7|30068.7|29978.7|30063|29973|21
1654815590000|2022-06-09 22:59:50|30069.7|29979.7|30084.3|29994.3|30084.3|29994.3|30069.7|29979.7|32
1654815600000|2022-06-09 23:00:00|30085.2|29995.2|30077.6|29987.6|30085.2|29995.2|30077.6|29987.6|34
1654815610000|2022-06-09 23:00:10|30078.1|29988.1|30075.1|29985.1|30080.2|29990.2|30074.8|29984.8|30
1654815620000|2022-06-09 23:00:20|30077.2|29987.2|30072.4|29982.4|30077.2|29987.2|30069.7|29979.7|33
1654815630000|2022-06-09 23:00:30|30072.3|29982.3|30072|29982|30072.7|29982.7|30070.6|29980.6|24
1654815640000|2022-06-09 23:00:40|30072.2|29982.2|30028|29938|30075.3|29985.3|30026.5|29936.5|34
1654815650000|2022-06-09 23:00:50|30031.8|29941.8|30020.2|29930.2|30031.8|29941.8|30020.2|29930.2|35
1654815660000|2022-06-09 23:01:00|30023.8|29933.8|30021.8|29931.8|30024.8|29934.8|30019.9|29929.9|31
1654815670000|2022-06-09 23:01:10|30021.7|29931.7|30029.9|29939.9|30030.4|29940.4|30020.6|29930.6|34
1654815680000|2022-06-09 23:01:20|30028.2|29938.2|30027|29937|30028.9|29938.9|30025.4|29935.4|36
1654815690000|2022-06-09 23:01:30|30027.2|29937.2|30034.2|29944.2|30035.2|29945.2|30025.7|29935.7|35
1654815700000|2022-06-09 23:01:40|30034.1|29944.1|30031.6|29941.6|30034.1|29944.1|30031.3|29941.3|20
1654815710000|2022-06-09 23:01:50|30031.8|29941.8|30029.7|29939.7|30032.7|29942.7|30029|29939|28
1654815720000|2022-06-09 23:02:00|30030.7|29940.7|30040|29950|30040.7|29950.7|30028.6|29938.6|35
1654815730000|2022-06-09 23:02:10|30039.5|29949.5|30037.7|29947.7|30041.2|29951.2|30037.1|29947.1|26
1654815740000|2022-06-09 23:02:20|30035|29945|30034|29944|30036.8|29946.8|30028.7|29938.7|37
1654815750000|2022-06-09 23:02:30|30031.8|29941.8|30039.5|29949.5|30040.9|29950.9|30031.3|29941.3|32
1654815760000|2022-06-09 23:02:40|30040.1|29950.1|30039.1|29949.1|30040.4|29950.4|30038.8|29948.8|23
1654815770000|2022-06-09 23:02:50|30039.3|29949.3|30030.4|29940.4|30039.7|29949.7|30026.2|29936.2|28
1654815780000|2022-06-09 23:03:00|30031|29941|30029.3|29939.3|30032|29942|30028.9|29938.9|32
1654815790000|2022-06-09 23:03:10|30028.9|29938.9|30033.1|29943.1|30033.5|29943.5|30028.9|29938.9|35
1654815800000|2022-06-09 23:03:20|30032.9|29942.9|30037.6|29947.6|30037.9|29947.9|30030.2|29940.2|30
1654815810000|2022-06-09 23:03:30|30037.5|29947.5|30036.3|29946.3|30037.6|29947.6|30035.4|29945.4|27
1654815820000|2022-06-09 23:03:40|30037.2|29947.2|30052.1|29962.1|30053.5|29963.5|30036.1|29946.1|32
1654815830000|2022-06-09 23:03:50|30052.2|29962.2|30060.1|29970.1|30060.1|29970.1|30051.5|29961.5|31
1654815840000|2022-06-09 23:04:00|30058.7|29968.7|30064.9|29974.9|30064.9|29974.9|30057.7|29967.7|30
1654815850000|2022-06-09 23:04:10|30066.2|29976.2|30067.6|29977.6|30068.3|29978.3|30064.6|29974.6|26
1654815860000|2022-06-09 23:04:20|30067.8|29977.8|30063.7|29973.7|30068.7|29978.7|30062.7|29972.7|30
1654815870000|2022-06-09 23:04:30|30064|29974|30063.4|29973.4|30064|29974|30062.4|29972.4|20
1654815880000|2022-06-09 23:04:40|30064.2|29974.2|30064.3|29974.3|30065.3|29975.3|30064.2|29974.2|23
1654815890000|2022-06-09 23:04:50|30064.8|29974.8|30058.8|29968.8|30065.7|29975.7|30058.7|29968.7|30
1654815900000|2022-06-09 23:05:00|30059.4|29969.4|30057.2|29967.2|30060.5|29970.5|30055.9|29965.9|26
1654815910000|2022-06-09 23:05:10|30056.8|29966.8|30057.2|29967.2|30068.7|29978.7|30056.8|29966.8|28
1654815920000|2022-06-09 23:05:20|30057.3|29967.3|30055.8|29965.8|30059.2|29969.2|30055.8|29965.8|19
1654815930000|2022-06-09 23:05:30|30056.1|29966.1|30050|29960|30057.2|29967.2|30049.7|29959.7|26
1654815940000|2022-06-09 23:05:40|30050.2|29960.2|30047|29957|30051.2|29961.2|30046.4|29956.4|32
1654815950000|2022-06-09 23:05:50|30044.6|29954.6|30046.8|29956.8|30047.2|29957.2|30038.8|29948.8|33
1654815960000|2022-06-09 23:06:00|30047.2|29957.2|30038.5|29948.5|30047.2|29957.2|30038.4|29948.4|38
1654815970000|2022-06-09 23:06:10|30038.8|29948.8|30034.1|29944.1|30039.7|29949.7|30031|29941|37
1654815980000|2022-06-09 23:06:20|30033.5|29943.5|30040.2|29950.2|30042.9|29952.9|30033.5|29943.5|34
1654815990000|2022-06-09 23:06:30|30041.1|29951.1|30041.6|29951.6|30043|29953|30040.8|29950.8|23
1654816000000|2022-06-09 23:06:40|30041.3|29951.3|30049.7|29959.7|30052.8|29962.8|30041.1|29951.1|33
1654816010000|2022-06-09 23:06:50|30050.1|29960.1|30043.9|29953.9|30050.4|29960.4|30042.9|29952.9|29
1654816020000|2022-06-09 23:07:00|30042.7|29952.7|30033.6|29943.6|30043.7|29953.7|30033.6|29943.6|37
1654816030000|2022-06-09 23:07:10|30033.3|29943.3|30033.8|29943.8|30034.9|29944.9|30033.3|29943.3|16
1654816040000|2022-06-09 23:07:20|30034.1|29944.1|30040|29950|30042.2|29952.2|30034.1|29944.1|34
1654816050000|2022-06-09 23:07:30|30039.9|29949.9|30035.2|29945.2|30040.6|29950.6|30035.2|29945.2|27
1654816060000|2022-06-09 23:07:40|30036.7|29946.7|30041.6|29951.6|30042.1|29952.1|30035.5|29945.5|31
1654816070000|2022-06-09 23:07:50|30041.2|29951.2|30042.5|29952.5|30044.9|29954.9|30041.2|29951.2|35
1654816080000|2022-06-09 23:08:00|30041.5|29951.5|30042.2|29952.2|30042.2|29952.2|30041.1|29951.1|16
1654816090000|2022-06-09 23:08:10|30042.3|29952.3|30046.9|29956.9|30046.9|29956.9|30041.1|29951.1|27
1654816100000|2022-06-09 23:08:20|30046.8|29956.8|30049.2|29959.2|30049.9|29959.9|30046.6|29956.6|32
1654816110000|2022-06-09 23:08:30|30049.5|29959.5|30044.3|29954.3|30049.9|29959.9|30044.3|29954.3|21
1654816120000|2022-06-09 23:08:40|30044.8|29954.8|30044.7|29954.7|30044.8|29954.8|30043.6|29953.6|15
1654816130000|2022-06-09 23:08:50|30045.2|29955.2|30047.6|29957.6|30047.6|29957.6|30044.7|29954.7|32
1654816140000|2022-06-09 23:09:00|30047.8|29957.8|30047|29957|30047.8|29957.8|30046.1|29956.1|20
1654816150000|2022-06-09 23:09:10|30046.9|29956.9|30047.7|29957.7|30048.3|29958.3|30046.7|29956.7|22
1654816160000|2022-06-09 23:09:20|30047.9|29957.9|30057.9|29967.9|30057.9|29967.9|30047.2|29957.2|32
1654816170000|2022-06-09 23:09:30|30059.4|29969.4|30059.5|29969.5|30059.8|29969.8|30057.2|29967.2|22
1654816180000|2022-06-09 23:09:40|30059.4|29969.4|30058.2|29968.2|30059.7|29969.7|30056.9|29966.9|33
1654816190000|2022-06-09 23:09:50|30058.5|29968.5|30058.8|29968.8|30060.4|29970.4|30058.1|29968.1|22
1654816200000|2022-06-09 23:10:00|30060.2|29970.2|30056.8|29966.8|30060.2|29970.2|30056.8|29966.8|23
1654816210000|2022-06-09 23:10:10|30056.2|29966.2|30059.7|29969.7|30059.8|29969.8|30056|29966|33
1654816220000|2022-06-09 23:10:20|30059.6|29969.6|30068.2|29978.2|30068.3|29978.3|30059.6|29969.6|30
1654816230000|2022-06-09 23:10:30|30067.6|29977.6|30068.6|29978.6|30069.6|29979.6|30067.1|29977.1|26
1654816240000|2022-06-09 23:10:40|30068.2|29978.2|30069|29979|30070.6|29980.6|30067.9|29977.9|28
1654816250000|2022-06-09 23:10:50|30069.3|29979.3|30068.8|29978.8|30070.3|29980.3|30068|29978|28
1654816260000|2022-06-09 23:11:00|30067.8|29977.8|30067.5|29977.5|30069.5|29979.5|30066.9|29976.9|25
1654816270000|2022-06-09 23:11:10|30067.6|29977.6|30055.4|29965.4|30068.8|29978.8|30054.7|29964.7|26
1654816280000|2022-06-09 23:11:20|30053.9|29963.9|30050.7|29960.7|30054.3|29964.3|30047.9|29957.9|34
1654816290000|2022-06-09 23:11:30|30051|29961|30049.6|29959.6|30052.6|29962.6|30048|29958|30
1654816300000|2022-06-09 23:11:40|30049.4|29959.4|30049.6|29959.6|30051.1|29961.1|30048.7|29958.7|22
1654816310000|2022-06-09 23:11:50|30050.1|29960.1|30047.3|29957.3|30050.1|29960.1|30047.3|29957.3|19
1654816320000|2022-06-09 23:12:00|30049.3|29959.3|30054|29964|30054|29964|30048.6|29958.6|24
1654816330000|2022-06-09 23:12:10|30053.6|29963.6|30043.4|29953.4|30054.7|29964.7|30041.8|29951.8|34
1654816340000|2022-06-09 23:12:20|30043.1|29953.1|30040.8|29950.8|30045|29955|30038.8|29948.8|24
1654816350000|2022-06-09 23:12:30|30040.9|29950.9|30040.8|29950.8|30043.9|29953.9|30040.8|29950.8|23
1654816360000|2022-06-09 23:12:40|30041.3|29951.3|30039.9|29949.9|30041.6|29951.6|30036.1|29946.1|32
1654816370000|2022-06-09 23:12:50|30040|29950|30039.9|29949.9|30042|29952|30036.6|29946.6|23
1654816380000|2022-06-09 23:13:00|30040.5|29950.5|30039.2|29949.2|30041|29951|30037|29947|23
1654816390000|2022-06-09 23:13:10|30037.1|29947.1|30039.2|29949.2|30039.9|29949.9|30037.1|29947.1|10
1654816400000|2022-06-09 23:13:20|30039.6|29949.6|30038.5|29948.5|30039.7|29949.7|30037.6|29947.6|9
1654816410000|2022-06-09 23:13:30|30039.1|29949.1|30038.1|29948.1|30039.5|29949.5|30037.3|29947.3|16
1654816420000|2022-06-09 23:13:40|30039.5|29949.5|30039.9|29949.9|30039.9|29949.9|30037.2|29947.2|17
1654816430000|2022-06-09 23:13:50|30037.8|29947.8|30033|29943|30039.9|29949.9|30033|29943|16
1654816440000|2022-06-09 23:14:00|30033.9|29943.9|30034.2|29944.2|30037.7|29947.7|30033.4|29943.4|12
1654816450000|2022-06-09 23:14:10|30037.7|29947.7|30032.2|29942.2|30037.7|29947.7|30028.4|29938.4|26
1654816460000|2022-06-09 23:14:20|30031.4|29941.4|30041.5|29951.5|30042.1|29952.1|30030.7|29940.7|25
1654816470000|2022-06-09 23:14:30|30040.9|29950.9|30039.1|29949.1|30041.8|29951.8|30036.9|29946.9|19
1654816480000|2022-06-09 23:14:40|30039.4|29949.4|30044.7|29954.7|30045.2|29955.2|30037.2|29947.2|26
1654816490000|2022-06-09 23:14:50|30045.3|29955.3|30043.8|29953.8|30045.6|29955.6|30041.6|29951.6|20
1654816500000|2022-06-09 23:15:00|30039.8|29949.8|30034.6|29944.6|30042.1|29952.1|30034.6|29944.6|26
1654816510000|2022-06-09 23:15:10|30035.5|29945.5|30042.4|29952.4|30043.7|29953.7|30035.5|29945.5|34
1654816520000|2022-06-09 23:15:20|30040|29950|30040.5|29950.5|30042.5|29952.5|30040|29950|28
1654816530000|2022-06-09 23:15:30|30040.2|29950.2|30036.1|29946.1|30041.9|29951.9|30035.5|29945.5|26
1654816540000|2022-06-09 23:15:40|30035.4|29945.4|30035.3|29945.3|30036.4|29946.4|30034.4|29944.4|26
1654816550000|2022-06-09 23:15:50|30034.8|29944.8|30034.5|29944.5|30035.3|29945.3|30033.4|29943.4|21
1654816560000|2022-06-09 23:16:00|30035|29945|30026.1|29936.1|30035|29945|30025.8|29935.8|29
1654816570000|2022-06-09 23:16:10|30025.8|29935.8|30026.6|29936.6|30027|29937|30025.6|29935.6|30
1654816580000|2022-06-09 23:16:20|30026.4|29936.4|30019.8|29929.8|30026.4|29936.4|30016.9|29926.9|26
1654816590000|2022-06-09 23:16:30|30019.1|29929.1|30018.6|29928.6|30020.2|29930.2|30015.1|29925.1|23
1654816600000|2022-06-09 23:16:40|30018.3|29928.3|30014.4|29924.4|30018.6|29928.6|30010.9|29920.9|27
1654816610000|2022-06-09 23:16:50|30014.7|29924.7|30013|29923|30014.7|29924.7|30009.1|29919.1|25
1654816620000|2022-06-09 23:17:00|30009.1|29919.1|30029.6|29939.6|30031.4|29941.4|30009.1|29919.1|33
1654816630000|2022-06-09 23:17:10|30028.8|29938.8|30020.7|29930.7|30029.6|29939.6|30020.7|29930.7|34
1654816640000|2022-06-09 23:17:20|30020.8|29930.8|30023.6|29933.6|30026.8|29936.8|30020.5|29930.5|23
1654816650000|2022-06-09 23:17:30|30023.4|29933.4|30039.2|29949.2|30039.9|29949.9|30022.7|29932.7|35
1654816660000|2022-06-09 23:17:40|30039.5|29949.5|30051|29961|30051.4|29961.4|30039.4|29949.4|30
1654816670000|2022-06-09 23:17:50|30050.1|29960.1|30053.2|29963.2|30056.1|29966.1|30050.1|29960.1|19
1654816680000|2022-06-09 23:18:00|30053.3|29963.3|30066.5|29976.5|30067.4|29977.4|30052.6|29962.6|24
1654816690000|2022-06-09 23:18:10|30067.9|29977.9|30065.6|29975.6|30074.7|29984.7|30065.6|29975.6|33
1654816700000|2022-06-09 23:18:20|30063.9|29973.9|30064.3|29974.3|30066.3|29976.3|30063|29973|31
1654816710000|2022-06-09 23:18:30|30064.6|29974.6|30071.9|29981.9|30071.9|29981.9|30064.6|29974.6|33
1654816720000|2022-06-09 23:18:40|30073.1|29983.1|30084.8|29994.8|30086.5|29996.5|30073|29983|29
1654816730000|2022-06-09 23:18:50|30085.1|29995.1|30096.9|30006.9|30096.9|30006.9|30082|29992|29
1654816740000|2022-06-09 23:19:00|30097.7|30007.7|30091.9|30001.9|30099.2|30009.2|30089.6|29999.6|31
1654816750000|2022-06-09 23:19:10|30092.1|30002.1|30090.2|30000.2|30093.2|30003.2|30086|29996|29
1654816760000|2022-06-09 23:19:20|30088.4|29998.4|30082.2|29992.2|30093.1|30003.1|30080.3|29990.3|25
1654816770000|2022-06-09 23:19:30|30083.3|29993.3|30100.9|30010.9|30100.9|30010.9|30083.3|29993.3|33
1654816780000|2022-06-09 23:19:40|30100.6|30010.6|30107.6|30017.6|30109.6|30019.6|30100.6|30010.6|22
1654816790000|2022-06-09 23:19:50|30105.7|30015.7|30103.9|30013.9|30106.7|30016.7|30103.9|30013.9|22
1654816800000|2022-06-09 23:20:00|30106.2|30016.2|30108.2|30018.2|30108.2|30018.2|30103.9|30013.9|24
1654816810000|2022-06-09 23:20:10|30108.1|30018.1|30109.9|30019.9|30110.7|30020.7|30104.6|30014.6|28
1654816820000|2022-06-09 23:20:20|30110.5|30020.5|30121.6|30031.6|30124|30034|30109.9|30019.9|31
1654816830000|2022-06-09 23:20:30|30121.4|30031.4|30118.2|30028.2|30122.4|30032.4|30111.9|30021.9|29
1654816840000|2022-06-09 23:20:40|30119.4|30029.4|30118.3|30028.3|30122|30032|30115.6|30025.6|27
1654816850000|2022-06-09 23:20:50|30118.7|30028.7|30103.8|30013.8|30118.7|30028.7|30101.6|30011.6|33
1654816860000|2022-06-09 23:21:00|30101.6|30011.6|30107.8|30017.8|30108.1|30018.1|30099.1|30009.1|27
1654816870000|2022-06-09 23:21:10|30107.3|30017.3|30101.6|30011.6|30109.1|30019.1|30097.4|30007.4|33
1654816880000|2022-06-09 23:21:20|30103.5|30013.5|30103.3|30013.3|30107.5|30017.5|30099.6|30009.6|30
1654816890000|2022-06-09 23:21:30|30104.8|30014.8|30101.1|30011.1|30104.8|30014.8|30100.5|30010.5|23
1654816900000|2022-06-09 23:21:40|30100.7|30010.7|30101.6|30011.6|30107.2|30017.2|30100.7|30010.7|18
1654816910000|2022-06-09 23:21:50|30103.4|30013.4|30106|30016|30106.6|30016.6|30101.6|30011.6|24
1654816920000|2022-06-09 23:22:00|30103.2|30013.2|30105.6|30015.6|30106.6|30016.6|30102.2|30012.2|14
1654816930000|2022-06-09 23:22:10|30104|30014|30101.6|30011.6|30104|30014|30101.6|30011.6|9
1654816940000|2022-06-09 23:22:20|30102.8|30012.8|30107.5|30017.5|30113.1|30023.1|30101.6|30011.6|24
1654816950000|2022-06-09 23:22:30|30106.8|30016.8|30105|30015|30109.7|30019.7|30101.4|30011.4|19
1654816960000|2022-06-09 23:22:40|30105.6|30015.6|30102.6|30012.6|30105.6|30015.6|30101.6|30011.6|8
1654816970000|2022-06-09 23:22:50|30103.5|30013.5|30108.4|30018.4|30108.4|30018.4|30103.5|30013.5|21
1654816980000|2022-06-09 23:23:00|30108.9|30018.9|30111.8|30021.8|30112.9|30022.9|30108.7|30018.7|27
1654816990000|2022-06-09 23:23:10|30112|30022|30122.8|30032.8|30124.4|30034.4|30111.6|30021.6|26
1654817000000|2022-06-09 23:23:20|30126.3|30036.3|30123.7|30033.7|30130.1|30040.1|30123.6|30033.6|29
1654817010000|2022-06-09 23:23:30|30123.4|30033.4|30123.2|30033.2|30123.4|30033.4|30117.4|30027.4|20
1654817020000|2022-06-09 23:23:40|30122|30032|30125.1|30035.1|30126.5|30036.5|30121.7|30031.7|21
1654817030000|2022-06-09 23:23:50|30123.7|30033.7|30124.2|30034.2|30129.9|30039.9|30123.7|30033.7|25
1654817040000|2022-06-09 23:24:00|30126.3|30036.3|30129.4|30039.4|30130.6|30040.6|30126.1|30036.1|27
1654817050000|2022-06-09 23:24:10|30129.1|30039.1|30127.5|30037.5|30129.2|30039.2|30126.6|30036.6|22
1654817060000|2022-06-09 23:24:20|30127.3|30037.3|30129|30039|30132.5|30042.5|30127.2|30037.2|23
1654817070000|2022-06-09 23:24:30|30128.9|30038.9|30127.4|30037.4|30129|30039|30126.3|30036.3|27
1654817080000|2022-06-09 23:24:40|30128.3|30038.3|30117.8|30027.8|30128.6|30038.6|30113.9|30023.9|31
1654817090000|2022-06-09 23:24:50|30117.6|30027.6|30122.8|30032.8|30122.8|30032.8|30115.3|30025.3|15
1654817100000|2022-06-09 23:25:00|30122.4|30032.4|30117|30027|30122.4|30032.4|30113.6|30023.6|28
1654817110000|2022-06-09 23:25:10|30117.1|30027.1|30113.2|30023.2|30122.5|30032.5|30113.2|30023.2|31
1654817120000|2022-06-09 23:25:20|30113.6|30023.6|30082.5|29992.5|30114.1|30024.1|30081.3|29991.3|38
1654817130000|2022-06-09 23:25:30|30084.5|29994.5|30079.8|29989.8|30086.7|29996.7|30077.3|29987.3|30
1654817140000|2022-06-09 23:25:40|30076|29986|30075.8|29985.8|30078.6|29988.6|30074.3|29984.3|34
1654817150000|2022-06-09 23:25:50|30075.6|29985.6|30078|29988|30078.9|29988.9|30075.6|29985.6|32
1654817160000|2022-06-09 23:26:00|30077.9|29987.9|30086.5|29996.5|30088.2|29998.2|30074.5|29984.5|34
1654817170000|2022-06-09 23:26:10|30087.7|29997.7|30079.8|29989.8|30087.7|29997.7|30078|29988|34
1654817180000|2022-06-09 23:26:20|30080.5|29990.5|30078.6|29988.6|30081|29991|30076.5|29986.5|28
1654817190000|2022-06-09 23:26:30|30078.7|29988.7|30089.6|29999.6|30089.6|29999.6|30078.7|29988.7|32
1654817200000|2022-06-09 23:26:40|30090.4|30000.4|30097.2|30007.2|30097.2|30007.2|30089.7|29999.7|33
1654817210000|2022-06-09 23:26:50|30097.6|30007.6|30095.5|30005.5|30099.3|30009.3|30095.3|30005.3|28
1654817220000|2022-06-09 23:27:00|30095.6|30005.6|30096.3|30006.3|30097.1|30007.1|30095.6|30005.6|23
1654817230000|2022-06-09 23:27:10|30095.9|30005.9|30086.8|29996.8|30095.9|30005.9|30083.9|29993.9|27
1654817240000|2022-06-09 23:27:20|30088.5|29998.5|30097.8|30007.8|30098.6|30008.6|30088.5|29998.5|35
1654817250000|2022-06-09 23:27:30|30097.7|30007.7|30096.8|30006.8|30098.5|30008.5|30096.2|30006.2|22
1654817260000|2022-06-09 23:27:40|30096.9|30006.9|30097.2|30007.2|30098.9|30008.9|30094.5|30004.5|21
1654817270000|2022-06-09 23:27:50|30097.1|30007.1|30099.2|30009.2|30099.2|30009.2|30096.6|30006.6|27
1654817280000|2022-06-09 23:28:00|30099.4|30009.4|30099.7|30009.7|30100.9|30010.9|30098.6|30008.6|18
1654817290000|2022-06-09 23:28:10|30100.1|30010.1|30102.8|30012.8|30103.4|30013.4|30100.1|30010.1|27
1654817300000|2022-06-09 23:28:20|30102.6|30012.6|30100.9|30010.9|30102.6|30012.6|30100.7|30010.7|20
1654817310000|2022-06-09 23:28:30|30100.8|30010.8|30093.6|30003.6|30102.7|30012.7|30093.2|30003.2|28
1654817320000|2022-06-09 23:28:40|30094|30004|30095|30005|30095.6|30005.6|30088.8|29998.8|34
1654817330000|2022-06-09 23:28:50|30095.5|30005.5|30093.8|30003.8|30096.6|30006.6|30091.7|30001.7|27
1654817340000|2022-06-09 23:29:00|30094.1|30004.1|30094.4|30004.4|30095|30005|30093.9|30003.9|18
1654817350000|2022-06-09 23:29:10|30094.5|30004.5|30100.8|30010.8|30100.8|30010.8|30093.5|30003.5|19
1654817360000|2022-06-09 23:29:20|30100.6|30010.6|30098.7|30008.7|30101.7|30011.7|30098.5|30008.5|31
1654817370000|2022-06-09 23:29:30|30098.8|30008.8|30108.9|30018.9|30109.4|30019.4|30097.5|30007.5|32
1654817380000|2022-06-09 23:29:40|30108.6|30018.6|30107.4|30017.4|30111.6|30021.6|30107.4|30017.4|27
1654817390000|2022-06-09 23:29:50|30108.1|30018.1|30109.1|30019.1|30109.2|30019.2|30107.3|30017.3|29
1654817400000|2022-06-09 23:30:00|30108.4|30018.4|30088.5|29998.5|30109.7|30019.7|30085.4|29995.4|32
1654817410000|2022-06-09 23:30:10|30088.8|29998.8|30089|29999|30089.1|29999.1|30087.4|29997.4|27
1654817420000|2022-06-09 23:30:20|30089.1|29999.1|30091.5|30001.5|30091.8|30001.8|30088.7|29998.7|19
1654817430000|2022-06-09 23:30:30|30091.7|30001.7|30092.4|30002.4|30092.8|30002.8|30091.6|30001.6|22
1654817440000|2022-06-09 23:30:40|30092.5|30002.5|30095.2|30005.2|30095.2|30005.2|30087.8|29997.8|20
1654817450000|2022-06-09 23:30:50|30095.1|30005.1|30098|30008|30098|30008|30094.8|30004.8|18
1654817460000|2022-06-09 23:31:00|30103|30013|30107.2|30017.2|30109.9|30019.9|30094.8|30004.8|25
1654817470000|2022-06-09 23:31:10|30107.3|30017.3|30109|30019|30109.3|30019.3|30107.1|30017.1|21
1654817480000|2022-06-09 23:31:20|30109.3|30019.3|30108.8|30018.8|30109.5|30019.5|30108.4|30018.4|22
1654817490000|2022-06-09 23:31:30|30108.2|30018.2|30109|30019|30109.6|30019.6|30108.2|30018.2|27
1654817500000|2022-06-09 23:31:40|30108.6|30018.6|30109.5|30019.5|30110.2|30020.2|30108.4|30018.4|20
1654817510000|2022-06-09 23:31:50|30109.4|30019.4|30111.7|30021.7|30111.7|30021.7|30109.3|30019.3|14
1654817520000|2022-06-09 23:32:00|30111.2|30021.2|30113.9|30023.9|30113.9|30023.9|30108.9|30018.9|29
1654817530000|2022-06-09 23:32:10|30113.6|30023.6|30124.2|30034.2|30124.2|30034.2|30113.6|30023.6|28
1654817540000|2022-06-09 23:32:20|30124.5|30034.5|30120|30030|30126.3|30036.3|30118.2|30028.2|26
1654817550000|2022-06-09 23:32:30|30120.8|30030.8|30131.3|30041.3|30134.2|30044.2|30120.6|30030.6|33
1654817560000|2022-06-09 23:32:40|30132.1|30042.1|30135.6|30045.6|30135.6|30045.6|30126.9|30036.9|33
1654817570000|2022-06-09 23:32:50|30133.7|30043.7|30131.3|30041.3|30135.1|30045.1|30131.1|30041.1|29
1654817580000|2022-06-09 23:33:00|30131.8|30041.8|30131.3|30041.3|30131.8|30041.8|30129|30039|27
1654817590000|2022-06-09 23:33:10|30130.8|30040.8|30126.5|30036.5|30130.8|30040.8|30125.6|30035.6|25
1654817600000|2022-06-09 23:33:20|30125.9|30035.9|30127.2|30037.2|30128.9|30038.9|30125.9|30035.9|13
1654817610000|2022-06-09 23:33:30|30127.3|30037.3|30128.1|30038.1|30129.3|30039.3|30126.7|30036.7|21
1654817620000|2022-06-09 23:33:40|30128.2|30038.2|30128.4|30038.4|30129.7|30039.7|30127.4|30037.4|24
1654817630000|2022-06-09 23:33:50|30128.7|30038.7|30128.7|30038.7|30129.6|30039.6|30128|30038|22
1654817640000|2022-06-09 23:34:00|30129|30039|30133.7|30043.7|30134.4|30044.4|30128.7|30038.7|27
1654817650000|2022-06-09 23:34:10|30137.6|30047.6|30138.5|30048.5|30141.1|30051.1|30131|30041|30
1654817660000|2022-06-09 23:34:20|30139|30049|30133.4|30043.4|30139.3|30049.3|30133.3|30043.3|26
1654817670000|2022-06-09 23:34:30|30134.3|30044.3|30136.4|30046.4|30137.1|30047.1|30133.3|30043.3|29
1654817680000|2022-06-09 23:34:40|30136.5|30046.5|30135.5|30045.5|30136.8|30046.8|30135.4|30045.4|28
1654817690000|2022-06-09 23:34:50|30136.2|30046.2|30136.3|30046.3|30137.3|30047.3|30135.5|30045.5|28
1654817700000|2022-06-09 23:35:00|30136.7|30046.7|30132.8|30042.8|30136.7|30046.7|30131.1|30041.1|31
1654817710000|2022-06-09 23:35:10|30133|30043|30125.6|30035.6|30133|30043|30123.2|30033.2|26
1654817720000|2022-06-09 23:35:20|30126.3|30036.3|30118.7|30028.7|30129.9|30039.9|30118.7|30028.7|29
1654817730000|2022-06-09 23:35:30|30121.8|30031.8|30127.5|30037.5|30127.5|30037.5|30120.9|30030.9|26
1654817740000|2022-06-09 23:35:40|30129.1|30039.1|30125.6|30035.6|30129.2|30039.2|30117.9|30027.9|38
1654817750000|2022-06-09 23:35:50|30126.1|30036.1|30120.7|30030.7|30126.5|30036.5|30119.1|30029.1|30
1654817760000|2022-06-09 23:36:00|30120.1|30030.1|30120.3|30030.3|30121.6|30031.6|30118|30028|26
1654817770000|2022-06-09 23:36:10|30118.5|30028.5|30112.9|30022.9|30119|30029|30108.5|30018.5|34
1654817780000|2022-06-09 23:36:20|30112.3|30022.3|30105.7|30015.7|30112.5|30022.5|30105.5|30015.5|33
1654817790000|2022-06-09 23:36:30|30106|30016|30107.1|30017.1|30107.9|30017.9|30105.5|30015.5|27
1654817800000|2022-06-09 23:36:40|30106.7|30016.7|30102.5|30012.5|30107|30017|30100.4|30010.4|26
1654817810000|2022-06-09 23:36:50|30102.9|30012.9|30105.1|30015.1|30106.9|30016.9|30102.9|30012.9|29
1654817820000|2022-06-09 23:37:00|30105.2|30015.2|30109.4|30019.4|30109.8|30019.8|30105.2|30015.2|23
1654817830000|2022-06-09 23:37:10|30109.5|30019.5|30109.1|30019.1|30109.8|30019.8|30107.8|30017.8|25
1654817840000|2022-06-09 23:37:20|30109|30019|30107.4|30017.4|30109|30019|30107.4|30017.4|16
1654817850000|2022-06-09 23:37:30|30107.5|30017.5|30103.8|30013.8|30107.5|30017.5|30102.6|30012.6|11
1654817860000|2022-06-09 23:37:40|30102.1|30012.1|30105.4|30015.4|30105.4|30015.4|30102.1|30012.1|15
1654817870000|2022-06-09 23:37:50|30105.7|30015.7|30108.4|30018.4|30108.4|30018.4|30105.5|30015.5|19
1654817880000|2022-06-09 23:38:00|30108.6|30018.6|30107.9|30017.9|30109|30019|30107.2|30017.2|21
1654817890000|2022-06-09 23:38:10|30107.6|30017.6|30101.9|30011.9|30108.5|30018.5|30100.3|30010.3|25
1654817900000|2022-06-09 23:38:20|30102.6|30012.6|30096.2|30006.2|30103.2|30013.2|30096.2|30006.2|20
1654817910000|2022-06-09 23:38:30|30095.8|30005.8|30106.1|30016.1|30107.1|30017.1|30095.8|30005.8|35
1654817920000|2022-06-09 23:38:40|30105.9|30015.9|30105.2|30015.2|30106.8|30016.8|30104.1|30014.1|28
1654817930000|2022-06-09 23:38:50|30105.6|30015.6|30105.3|30015.3|30105.9|30015.9|30104.4|30014.4|23
1654817940000|2022-06-09 23:39:00|30105.2|30015.2|30120|30030|30122.4|30032.4|30105.2|30015.2|35
1654817950000|2022-06-09 23:39:10|30120.6|30030.6|30122.6|30032.6|30122.6|30032.6|30120|30030|24
1654817960000|2022-06-09 23:39:20|30122.5|30032.5|30127.2|30037.2|30127.2|30037.2|30121.6|30031.6|34
1654817970000|2022-06-09 23:39:30|30128.6|30038.6|30130.4|30040.4|30133.4|30043.4|30126.4|30036.4|34
1654817980000|2022-06-09 23:39:40|30129.9|30039.9|30131.5|30041.5|30131.5|30041.5|30128.6|30038.6|31
1654817990000|2022-06-09 23:39:50|30131.3|30041.3|30138.5|30048.5|30139|30049|30131.3|30041.3|33
1654818000000|2022-06-09 23:40:00|30138.9|30048.9|30135.1|30045.1|30138.9|30048.9|30133.1|30043.1|31
1654818010000|2022-06-09 23:40:10|30134.5|30044.5|30135|30045|30136.6|30046.6|30134.5|30044.5|32
1654818020000|2022-06-09 23:40:20|30134.9|30044.9|30135.7|30045.7|30136|30046|30134.4|30044.4|24
1654818030000|2022-06-09 23:40:30|30135.6|30045.6|30138|30048|30138.8|30048.8|30134.9|30044.9|25
1654818040000|2022-06-09 23:40:40|30138.4|30048.4|30139.1|30049.1|30140.8|30050.8|30138.4|30048.4|21
1654818050000|2022-06-09 23:40:50|30138.6|30048.6|30137.9|30047.9|30139.2|30049.2|30136.3|30046.3|22
1654818060000|2022-06-09 23:41:00|30138|30048|30136.8|30046.8|30138.2|30048.2|30135.9|30045.9|27
1654818070000|2022-06-09 23:41:10|30136.2|30046.2|30135.8|30045.8|30138.7|30048.7|30135.8|30045.8|32
1654818080000|2022-06-09 23:41:20|30134.6|30044.6|30131.8|30041.8|30134.7|30044.7|30130.9|30040.9|23
1654818090000|2022-06-09 23:41:30|30131.6|30041.6|30122.4|30032.4|30133.2|30043.2|30122.4|30032.4|29
1654818100000|2022-06-09 23:41:40|30122.1|30032.1|30121.5|30031.5|30122.1|30032.1|30118.2|30028.2|23
1654818110000|2022-06-09 23:41:50|30121.2|30031.2|30113.1|30023.1|30121.2|30031.2|30110|30020|26
1654818120000|2022-06-09 23:42:00|30112.7|30022.7|30120.7|30030.7|30121.3|30031.3|30112.6|30022.6|20
1654818130000|2022-06-09 23:42:10|30121|30031|30117.9|30027.9|30121|30031|30116.3|30026.3|23
1654818140000|2022-06-09 23:42:20|30118.1|30028.1|30130.2|30040.2|30130.4|30040.4|30116.5|30026.5|29
1654818150000|2022-06-09 23:42:30|30130.4|30040.4|30130.4|30040.4|30132.6|30042.6|30128.3|30038.3|36
1654818160000|2022-06-09 23:42:40|30130.5|30040.5|30130.3|30040.3|30131.2|30041.2|30129.3|30039.3|26
1654818170000|2022-06-09 23:42:50|30131.2|30041.2|30130.6|30040.6|30131.6|30041.6|30129.1|30039.1|24
1654818180000|2022-06-09 23:43:00|30130.5|30040.5|30129.4|30039.4|30131.8|30041.8|30129.4|30039.4|26
1654818190000|2022-06-09 23:43:10|30129.9|30039.9|30132.3|30042.3|30132.3|30042.3|30129.7|30039.7|25
1654818200000|2022-06-09 23:43:20|30132.2|30042.2|30129.5|30039.5|30132.2|30042.2|30127.2|30037.2|23
1654818210000|2022-06-09 23:43:30|30127.2|30037.2|30121.1|30031.1|30127.2|30037.2|30120.4|30030.4|30
1654818220000|2022-06-09 23:43:40|30120.9|30030.9|30112.4|30022.4|30121.3|30031.3|30112.4|30022.4|21
1654818230000|2022-06-09 23:43:50|30112.5|30022.5|30114.4|30024.4|30114.4|30024.4|30108.8|30018.8|29
1654818240000|2022-06-09 23:44:00|30115.5|30025.5|30113.7|30023.7|30116.3|30026.3|30113.1|30023.1|32
1654818250000|2022-06-09 23:44:10|30113.8|30023.8|30125.2|30035.2|30125.2|30035.2|30113.3|30023.3|30
1654818260000|2022-06-09 23:44:20|30125.1|30035.1|30122.8|30032.8|30125.1|30035.1|30121.5|30031.5|31
1654818270000|2022-06-09 23:44:30|30123.3|30033.3|30128.1|30038.1|30128.2|30038.2|30123.3|30033.3|29
1654818280000|2022-06-09 23:44:40|30127.5|30037.5|30124.3|30034.3|30127.5|30037.5|30123.2|30033.2|30
1654818290000|2022-06-09 23:44:50|30124.4|30034.4|30124|30034|30125.8|30035.8|30123.9|30033.9|28
1654818300000|2022-06-09 23:45:00|30123.9|30033.9|30123.5|30033.5|30126.3|30036.3|30119.8|30029.8|32
1654818310000|2022-06-09 23:45:10|30123.2|30033.2|30120.7|30030.7|30125|30035|30119.7|30029.7|25
1654818320000|2022-06-09 23:45:20|30120.3|30030.3|30126|30036|30126|30036|30120|30030|25
1654818330000|2022-06-09 23:45:30|30126.1|30036.1|30136.8|30046.8|30137.9|30047.9|30125.2|30035.2|34
1654818340000|2022-06-09 23:45:40|30137|30047|30134|30044|30138.9|30048.9|30134|30044|31
1654818350000|2022-06-09 23:45:50|30133.6|30043.6|30135.5|30045.5|30135.6|30045.6|30133.6|30043.6|20
1654818360000|2022-06-09 23:46:00|30135.7|30045.7|30129.4|30039.4|30135.7|30045.7|30129.3|30039.3|30
1654818370000|2022-06-09 23:46:10|30129.3|30039.3|30120.4|30030.4|30130.3|30040.3|30120.4|30030.4|26
1654818380000|2022-06-09 23:46:20|30120.6|30030.6|30123.9|30033.9|30123.9|30033.9|30120.5|30030.5|18
1654818390000|2022-06-09 23:46:30|30123.4|30033.4|30121.8|30031.8|30123.4|30033.4|30121|30031|16
1654818400000|2022-06-09 23:46:40|30121.9|30031.9|30125.1|30035.1|30125.1|30035.1|30120.3|30030.3|21
1654818410000|2022-06-09 23:46:50|30125.3|30035.3|30128.3|30038.3|30130.9|30040.9|30125.1|30035.1|32
1654818420000|2022-06-09 23:47:00|30129.3|30039.3|30128.7|30038.7|30129.7|30039.7|30127.9|30037.9|27
1654818430000|2022-06-09 23:47:10|30129|30039|30119.7|30029.7|30129|30039|30119.7|30029.7|27
1654818440000|2022-06-09 23:47:20|30119.3|30029.3|30118.2|30028.2|30120.4|30030.4|30116.9|30026.9|27
1654818450000|2022-06-09 23:47:30|30119.7|30029.7|30120|30030|30120.6|30030.6|30118.3|30028.3|16
1654818460000|2022-06-09 23:47:40|30120.1|30030.1|30125.7|30035.7|30126.3|30036.3|30120.1|30030.1|22
1654818470000|2022-06-09 23:47:50|30124.5|30034.5|30120.4|30030.4|30124.5|30034.5|30120.2|30030.2|26
1654818480000|2022-06-09 23:48:00|30120.6|30030.6|30118.1|30028.1|30120.9|30030.9|30115.1|30025.1|27
1654818490000|2022-06-09 23:48:10|30115.5|30025.5|30117.9|30027.9|30118.5|30028.5|30115.5|30025.5|17
1654818500000|2022-06-09 23:48:20|30118|30028|30120.6|30030.6|30121.7|30031.7|30116.6|30026.6|17
1654818510000|2022-06-09 23:48:30|30120.9|30030.9|30123.7|30033.7|30124.6|30034.6|30120.6|30030.6|23
1654818520000|2022-06-09 23:48:40|30123.9|30033.9|30129.4|30039.4|30129.7|30039.7|30123|30033|26
1654818530000|2022-06-09 23:48:50|30128.4|30038.4|30131.9|30041.9|30132.6|30042.6|30128.4|30038.4|27
1654818540000|2022-06-09 23:49:00|30131.5|30041.5|30130.7|30040.7|30133.5|30043.5|30129.1|30039.1|19
1654818550000|2022-06-09 23:49:10|30133.5|30043.5|30131.5|30041.5|30133.5|30043.5|30129.1|30039.1|12
1654818560000|2022-06-09 23:49:20|30132.1|30042.1|30135.6|30045.6|30136.2|30046.2|30132.1|30042.1|17
1654818570000|2022-06-09 23:49:30|30135.4|30045.4|30136.5|30046.5|30138.6|30048.6|30135.4|30045.4|20
1654818580000|2022-06-09 23:49:40|30136.7|30046.7|30139|30049|30139.1|30049.1|30135|30045|31
1654818590000|2022-06-09 23:49:50|30138.8|30048.8|30143.3|30053.3|30143.4|30053.4|30138.8|30048.8|28
1654818600000|2022-06-09 23:50:00|30144.4|30054.4|30131.4|30041.4|30144.4|30054.4|30131.4|30041.4|35
1654818610000|2022-06-09 23:50:10|30131.8|30041.8|30126.3|30036.3|30131.8|30041.8|30125.2|30035.2|24
1654818620000|2022-06-09 23:50:20|30125.1|30035.1|30123.6|30033.6|30129.9|30039.9|30122.3|30032.3|28
1654818630000|2022-06-09 23:50:30|30122.2|30032.2|30123|30033|30123.5|30033.5|30121.5|30031.5|30
1654818640000|2022-06-09 23:50:40|30122.4|30032.4|30122.6|30032.6|30124|30034|30122.1|30032.1|20
1654818650000|2022-06-09 23:50:50|30123.4|30033.4|30121.8|30031.8|30123.5|30033.5|30121.6|30031.6|21
1654818660000|2022-06-09 23:51:00|30122.1|30032.1|30116.4|30026.4|30122.1|30032.1|30114.5|30024.5|21
1654818670000|2022-06-09 23:51:10|30116.6|30026.6|30113.6|30023.6|30116.7|30026.7|30112.2|30022.2|19
1654818680000|2022-06-09 23:51:20|30113.2|30023.2|30116.4|30026.4|30116.7|30026.7|30113.2|30023.2|21
1654818690000|2022-06-09 23:51:30|30116.5|30026.5|30116.1|30026.1|30116.8|30026.8|30115.9|30025.9|21
1654818700000|2022-06-09 23:51:40|30116.2|30026.2|30116.3|30026.3|30117.7|30027.7|30115.9|30025.9|23
1654818710000|2022-06-09 23:51:50|30116.5|30026.5|30116.5|30026.5|30117.5|30027.5|30116.3|30026.3|18
1654818720000|2022-06-09 23:52:00|30116.7|30026.7|30116.2|30026.2|30117.7|30027.7|30114.6|30024.6|28
1654818730000|2022-06-09 23:52:10|30116|30026|30108.7|30018.7|30116|30026|30108.7|30018.7|25
1654818740000|2022-06-09 23:52:20|30109.7|30019.7|30112.1|30022.1|30112.8|30022.8|30108.9|30018.9|24
1654818750000|2022-06-09 23:52:30|30110.5|30020.5|30117.5|30027.5|30118.8|30028.8|30109.8|30019.8|30
1654818760000|2022-06-09 23:52:40|30120|30030|30126.8|30036.8|30129.9|30039.9|30120|30030|23
1654818770000|2022-06-09 23:52:50|30127|30037|30134.6|30044.6|30136.8|30046.8|30119.9|30029.9|20
1654818780000|2022-06-09 23:53:00|30136.2|30046.2|30135.5|30045.5|30138|30048|30134.5|30044.5|28
1654818790000|2022-06-09 23:53:10|30135|30045|30141.2|30051.2|30141.3|30051.3|30135|30045|29
1654818800000|2022-06-09 23:53:20|30141.1|30051.1|30140.7|30050.7|30141.3|30051.3|30139.5|30049.5|26
1654818810000|2022-06-09 23:53:30|30141|30051|30141.1|30051.1|30141.1|30051.1|30140.7|30050.7|13
1654818820000|2022-06-09 23:53:40|30140.5|30050.5|30135.3|30045.3|30140.5|30050.5|30135|30045|18
1654818830000|2022-06-09 23:53:50|30135|30045|30134.8|30044.8|30135.6|30045.6|30133.9|30043.9|18
1654818840000|2022-06-09 23:54:00|30135.2|30045.2|30133.1|30043.1|30135.9|30045.9|30129.3|30039.3|24
1654818850000|2022-06-09 23:54:10|30132.7|30042.7|30128.9|30038.9|30132.9|30042.9|30128.9|30038.9|11
1654818860000|2022-06-09 23:54:20|30128.7|30038.7|30127.7|30037.7|30128.8|30038.8|30126.3|30036.3|11
1654818870000|2022-06-09 23:54:30|30127.5|30037.5|30131.4|30041.4|30131.4|30041.4|30127|30037|22
1654818880000|2022-06-09 23:54:40|30130|30040|30121.7|30031.7|30130|30040|30119.8|30029.8|22
1654818890000|2022-06-09 23:54:50|30119.6|30029.6|30117.3|30027.3|30119.6|30029.6|30116.3|30026.3|22
1654818900000|2022-06-09 23:55:00|30117.1|30027.1|30120.6|30030.6|30120.6|30030.6|30117.1|30027.1|17
1654818910000|2022-06-09 23:55:10|30120.4|30030.4|30120.4|30030.4|30121.2|30031.2|30119.7|30029.7|19
1654818920000|2022-06-09 23:55:20|30120.3|30030.3|30120.4|30030.4|30121.6|30031.6|30119.7|30029.7|18
1654818930000|2022-06-09 23:55:30|30119.9|30029.9|30120.9|30030.9|30121.6|30031.6|30119.7|30029.7|23
1654818940000|2022-06-09 23:55:40|30120.6|30030.6|30121.3|30031.3|30121.4|30031.4|30119.9|30029.9|23
1654818950000|2022-06-09 23:55:50|30121.2|30031.2|30125.6|30035.6|30133.4|30043.4|30120.1|30030.1|33
1654818960000|2022-06-09 23:56:00|30126|30036|30133.2|30043.2|30136.3|30046.3|30125.8|30035.8|20
1654818970000|2022-06-09 23:56:10|30132.8|30042.8|30137.4|30047.4|30138.8|30048.8|30132|30042|29
1654818980000|2022-06-09 23:56:20|30137.9|30047.9|30129.1|30039.1|30138.9|30048.9|30127.3|30037.3|31
1654818990000|2022-06-09 23:56:30|30129.8|30039.8|30128.4|30038.4|30130.2|30040.2|30128.2|30038.2|21
1654819000000|2022-06-09 23:56:40|30128.9|30038.9|30124.8|30034.8|30129.1|30039.1|30122.6|30032.6|26
1654819010000|2022-06-09 23:56:50|30124.5|30034.5|30133.4|30043.4|30134.1|30044.1|30123.7|30033.7|32
1654819020000|2022-06-09 23:57:00|30134.1|30044.1|30131.3|30041.3|30135.8|30045.8|30131.3|30041.3|30
1654819030000|2022-06-09 23:57:10|30131.2|30041.2|30121.4|30031.4|30131.2|30041.2|30120.4|30030.4|32
1654819040000|2022-06-09 23:57:20|30122.8|30032.8|30125.3|30035.3|30127.6|30037.6|30121.4|30031.4|33
1654819050000|2022-06-09 23:57:30|30128.6|30038.6|30135.9|30045.9|30135.9|30045.9|30125.9|30035.9|28
1654819060000|2022-06-09 23:57:40|30136.2|30046.2|30137.2|30047.2|30138.1|30048.1|30135.7|30045.7|31
1654819070000|2022-06-09 23:57:50|30136.5|30046.5|30134.8|30044.8|30137.7|30047.7|30134.2|30044.2|19
1654819080000|2022-06-09 23:58:00|30135.2|30045.2|30129.3|30039.3|30135.2|30045.2|30127.6|30037.6|30
1654819090000|2022-06-09 23:58:10|30130.2|30040.2|30131.2|30041.2|30131.7|30041.7|30128.8|30038.8|26
1654819100000|2022-06-09 23:58:20|30130.7|30040.7|30129|30039|30130.7|30040.7|30128.4|30038.4|17
1654819110000|2022-06-09 23:58:30|30128.4|30038.4|30128.9|30038.9|30129.5|30039.5|30128.1|30038.1|20
1654819120000|2022-06-09 23:58:40|30129.1|30039.1|30129.1|30039.1|30129.2|30039.2|30129|30039|7
1654819130000|2022-06-09 23:58:50|30128.6|30038.6|30123.6|30033.6|30129.1|30039.1|30123.6|30033.6|18
1654819140000|2022-06-09 23:59:00|30124.1|30034.1|30121|30031|30124.6|30034.6|30120.6|30030.6|15
1654819150000|2022-06-09 23:59:10|30120.5|30030.5|30120.3|30030.3|30121.2|30031.2|30119.7|30029.7|13
1654819160000|2022-06-09 23:59:20|30120.1|30030.1|30120.3|30030.3|30120.5|30030.5|30119.3|30029.3|23
1654819170000|2022-06-09 23:59:30|30121.2|30031.2|30120|30030|30121.2|30031.2|30119.6|30029.6|19
1654819180000|2022-06-09 23:59:40|30120.1|30030.1|30119.3|30029.3|30120.9|30030.9|30118.1|30028.1|24
1654819190000|2022-06-09 23:59:50|30119.4|30029.4|30125.6|30035.6|30126.3|30036.3|30119.1|30029.1|24
1654819200000|2022-06-10 00:00:00|30125.2|30035.2|30127.9|30037.9|30128.2|30038.2|30124.8|30034.8|24
1654819210000|2022-06-10 00:00:10|30128|30038|30122.3|30032.3|30128.3|30038.3|30119.4|30029.4|29
1654819220000|2022-06-10 00:00:20|30117.8|30027.8|30111.5|30021.5|30117.9|30027.9|30108.5|30018.5|29
1654819230000|2022-06-10 00:00:30|30111.9|30021.9|30113.5|30023.5|30113.5|30023.5|30109|30019|24
1654819240000|2022-06-10 00:00:40|30114.4|30024.4|30116.6|30026.6|30118.8|30028.8|30112.8|30022.8|33
1654819250000|2022-06-10 00:00:50|30115.9|30025.9|30117.6|30027.6|30117.6|30027.6|30114.5|30024.5|25
1654819260000|2022-06-10 00:01:00|30117.9|30027.9|30102.8|30012.8|30117.9|30027.9|30101.3|30011.3|31
1654819270000|2022-06-10 00:01:10|30100.8|30010.8|30107|30017|30107.4|30017.4|30100.8|30010.8|28
1654819280000|2022-06-10 00:01:20|30106|30016|30102.3|30012.3|30107.1|30017.1|30099.8|30009.8|30
1654819290000|2022-06-10 00:01:30|30102.1|30012.1|30104.4|30014.4|30106.1|30016.1|30102.1|30012.1|25
1654819300000|2022-06-10 00:01:40|30104.1|30014.1|30101.1|30011.1|30104.1|30014.1|30099.3|30009.3|27
1654819310000|2022-06-10 00:01:50|30100|30010|30097.5|30007.5|30101.9|30011.9|30095.2|30005.2|21
1654819320000|2022-06-10 00:02:00|30095.1|30005.1|30095.6|30005.6|30098.7|30008.7|30093.5|30003.5|29
1654819330000|2022-06-10 00:02:10|30098|30008|30093.3|30003.3|30098.3|30008.3|30089.6|29999.6|31
1654819340000|2022-06-10 00:02:20|30093|30003|30091.7|30001.7|30093.3|30003.3|30088|29998|27
1654819350000|2022-06-10 00:02:30|30091.1|30001.1|30093.3|30003.3|30094.7|30004.7|30090.4|30000.4|26
1654819360000|2022-06-10 00:02:40|30093.4|30003.4|30093.2|30003.2|30094.7|30004.7|30089.3|29999.3|27
1654819370000|2022-06-10 00:02:50|30094.1|30004.1|30093.8|30003.8|30096.7|30006.7|30091.1|30001.1|27
1654819380000|2022-06-10 00:03:00|30092.8|30002.8|30098.6|30008.6|30099.2|30009.2|30092.6|30002.6|30
1654819390000|2022-06-10 00:03:10|30098.2|30008.2|30107|30017|30107.2|30017.2|30098.2|30008.2|26
1654819400000|2022-06-10 00:03:20|30105.7|30015.7|30104.2|30014.2|30105.7|30015.7|30101.4|30011.4|33
1654819410000|2022-06-10 00:03:30|30105.1|30015.1|30108.2|30018.2|30108.4|30018.4|30103.5|30013.5|26
1654819420000|2022-06-10 00:03:40|30108.1|30018.1|30107.9|30017.9|30110|30020|30107.7|30017.7|27
1654819430000|2022-06-10 00:03:50|30108|30018|30102.2|30012.2|30108.6|30018.6|30098.5|30008.5|32
1654819440000|2022-06-10 00:04:00|30101.7|30011.7|30112.1|30022.1|30112.2|30022.2|30100.4|30010.4|29
1654819450000|2022-06-10 00:04:10|30112|30022|30111.8|30021.8|30114.1|30024.1|30109.6|30019.6|26
1654819460000|2022-06-10 00:04:20|30111.9|30021.9|30118.3|30028.3|30124.1|30034.1|30111.9|30021.9|16
1654819470000|2022-06-10 00:04:30|30115.8|30025.8|30146.5|30056.5|30148.3|30058.3|30115.8|30025.8|32
1654819480000|2022-06-10 00:04:40|30145.6|30055.6|30150.2|30060.2|30151.2|30061.2|30145.3|30055.3|30
1654819490000|2022-06-10 00:04:50|30150.5|30060.5|30143.6|30053.6|30151.2|30061.2|30141.8|30051.8|31
1654819500000|2022-06-10 00:05:00|30144.9|30054.9|30156.1|30066.1|30156.1|30066.1|30142.7|30052.7|32
1654819510000|2022-06-10 00:05:10|30156.7|30066.7|30153|30063|30159|30069|30152.7|30062.7|33
1654819520000|2022-06-10 00:05:20|30152.6|30062.6|30156.4|30066.4|30156.9|30066.9|30146.9|30056.9|26
1654819530000|2022-06-10 00:05:30|30156.8|30066.8|30143.4|30053.4|30156.9|30066.9|30143.4|30053.4|31
1654819540000|2022-06-10 00:05:40|30141.7|30051.7|30142.4|30052.4|30148.1|30058.1|30141.2|30051.2|32
1654819550000|2022-06-10 00:05:50|30142.7|30052.7|30142.8|30052.8|30143.2|30053.2|30141.7|30051.7|26
1654819560000|2022-06-10 00:06:00|30143.1|30053.1|30143.7|30053.7|30143.8|30053.8|30137.9|30047.9|28
1654819570000|2022-06-10 00:06:10|30143.4|30053.4|30129.8|30039.8|30144|30054|30129.8|30039.8|23
1654819580000|2022-06-10 00:06:20|30133.6|30043.6|30134.9|30044.9|30135.7|30045.7|30132.5|30042.5|24
1654819590000|2022-06-10 00:06:30|30135.2|30045.2|30128.6|30038.6|30135.5|30045.5|30126.8|30036.8|29
1654819600000|2022-06-10 00:06:40|30129.8|30039.8|30117.9|30027.9|30130.6|30040.6|30117.9|30027.9|35
1654819610000|2022-06-10 00:06:50|30114.6|30024.6|30103.6|30013.6|30126.2|30036.2|30101.7|30011.7|38
1654819620000|2022-06-10 00:07:00|30104.5|30014.5|30097.7|30007.7|30105.9|30015.9|30095.4|30005.4|34
1654819630000|2022-06-10 00:07:10|30098.1|30008.1|30097.5|30007.5|30098.3|30008.3|30096|30006|31
1654819640000|2022-06-10 00:07:20|30097.3|30007.3|30090.1|30000.1|30097.7|30007.7|30088.9|29998.9|30
1654819650000|2022-06-10 00:07:30|30090.4|30000.4|30087.5|29997.5|30090.4|30000.4|30082.4|29992.4|36
1654819660000|2022-06-10 00:07:40|30088|29998|30083.5|29993.5|30088.4|29998.4|30083|29993|28
1654819670000|2022-06-10 00:07:50|30082.8|29992.8|30082.6|29992.6|30083.7|29993.7|30081.3|29991.3|30
1654819680000|2022-06-10 00:08:00|30084.8|29994.8|30083.1|29993.1|30086.3|29996.3|30080.6|29990.6|30
1654819690000|2022-06-10 00:08:10|30086.7|29996.7|30094.2|30004.2|30094.3|30004.3|30086.7|29996.7|31
1654819700000|2022-06-10 00:08:20|30094.8|30004.8|30088.3|29998.3|30099.6|30009.6|30088.1|29998.1|29
1654819710000|2022-06-10 00:08:30|30089.4|29999.4|30093.7|30003.7|30093.8|30003.8|30089.4|29999.4|35
1654819720000|2022-06-10 00:08:40|30093.5|30003.5|30095.2|30005.2|30097.2|30007.2|30093.5|30003.5|27
1654819730000|2022-06-10 00:08:50|30095.3|30005.3|30092.6|30002.6|30095.6|30005.6|30090|30000|24
1654819740000|2022-06-10 00:09:00|30092|30002|30088.9|29998.9|30100.7|30010.7|30088.9|29998.9|34
1654819750000|2022-06-10 00:09:10|30088.4|29998.4|30103.2|30013.2|30105.8|30015.8|30088.4|29998.4|28
1654819760000|2022-06-10 00:09:20|30102.5|30012.5|30107.8|30017.8|30107.8|30017.8|30102.2|30012.2|25
1654819770000|2022-06-10 00:09:30|30107.3|30017.3|30106.8|30016.8|30108.5|30018.5|30106.7|30016.7|24
1654819780000|2022-06-10 00:09:40|30107.2|30017.2|30107.4|30017.4|30109|30019|30106.2|30016.2|21
1654819790000|2022-06-10 00:09:50|30107.7|30017.7|30107.8|30017.8|30108.7|30018.7|30100.7|30010.7|25
1654819800000|2022-06-10 00:10:00|30107|30017|30093.5|30003.5|30108.3|30018.3|30089.7|29999.7|36
1654819810000|2022-06-10 00:10:10|30093.3|30003.3|30091.9|30001.9|30093.6|30003.6|30090.3|30000.3|32
1654819820000|2022-06-10 00:10:20|30092|30002|30087.5|29997.5|30092|30002|30086.6|29996.6|36
1654819830000|2022-06-10 00:10:30|30087.3|29997.3|30081.2|29991.2|30087.3|29997.3|30077.6|29987.6|32
1654819840000|2022-06-10 00:10:40|30081.6|29991.6|30075.9|29985.9|30082|29992|30074.9|29984.9|26
1654819850000|2022-06-10 00:10:50|30076.9|29986.9|30082.4|29992.4|30084|29994|30076.5|29986.5|35
1654819860000|2022-06-10 00:11:00|30082.3|29992.3|30077.7|29987.7|30082.3|29992.3|30076.7|29986.7|31
1654819870000|2022-06-10 00:11:10|30077.6|29987.6|30075.4|29985.4|30077.6|29987.6|30075.4|29985.4|16
1654819880000|2022-06-10 00:11:20|30075|29985|30071|29981|30077.1|29987.1|30066.2|29976.2|32
1654819890000|2022-06-10 00:11:30|30070|29980|30066.6|29976.6|30076.6|29986.6|30062.1|29972.1|38
1654819900000|2022-06-10 00:11:40|30067.2|29977.2|30071.4|29981.4|30072.4|29982.4|30063.1|29973.1|34
1654819910000|2022-06-10 00:11:50|30069.6|29979.6|30067.9|29977.9|30072|29982|30064.5|29974.5|30
1654819920000|2022-06-10 00:12:00|30067.7|29977.7|30029.1|29939.1|30069.7|29979.7|30023.5|29933.5|34
1654819930000|2022-06-10 00:12:10|30029.2|29939.2|30023.2|29933.2|30031.2|29941.2|30015.2|29925.2|33
1654819940000|2022-06-10 00:12:20|30021.5|29931.5|30023.4|29933.4|30023.9|29933.9|30019.8|29929.8|38
1654819950000|2022-06-10 00:12:30|30023.9|29933.9|30014.1|29924.1|30023.9|29933.9|30013.6|29923.6|34
1654819960000|2022-06-10 00:12:40|30013.9|29923.9|30017.6|29927.6|30023|29933|30013.4|29923.4|37
1654819970000|2022-06-10 00:12:50|30017.7|29927.7|30023.2|29933.2|30027.3|29937.3|30017|29927|35
1654819980000|2022-06-10 00:13:00|30023.4|29933.4|30025.5|29935.5|30025.7|29935.7|30023.1|29933.1|26
1654819990000|2022-06-10 00:13:10|30025.6|29935.6|30029.2|29939.2|30029.3|29939.3|30018|29928|32
1654820000000|2022-06-10 00:13:20|30026.8|29936.8|30027.2|29937.2|30027.5|29937.5|30023.5|29933.5|28
1654820010000|2022-06-10 00:13:30|30027.1|29937.1|30024.1|29934.1|30029.3|29939.3|30023.3|29933.3|33
1654820020000|2022-06-10 00:13:40|30023.6|29933.6|30025.4|29935.4|30025.4|29935.4|29999|29909|38
1654820030000|2022-06-10 00:13:50|30026|29936|30024.1|29934.1|30042.1|29952.1|30022.5|29932.5|34
1654820040000|2022-06-10 00:14:00|30023.9|29933.9|30012.5|29922.5|30024.3|29934.3|30011.8|29921.8|37
1654820050000|2022-06-10 00:14:10|30011.8|29921.8|30016.8|29926.8|30018.4|29928.4|30009.2|29919.2|36
1654820060000|2022-06-10 00:14:20|30016.6|29926.6|30021.8|29931.8|30022.4|29932.4|30014|29924|28
1654820070000|2022-06-10 00:14:30|30021|29931|30016.5|29926.5|30021.7|29931.7|30013.4|29923.4|32
1654820080000|2022-06-10 00:14:40|30016.3|29926.3|30017.5|29927.5|30018.6|29928.6|30016|29926|28
1654820090000|2022-06-10 00:14:50|30016.1|29926.1|30017|29927|30018.5|29928.5|30015.9|29925.9|34
1654820100000|2022-06-10 00:15:00|30018|29928|30019.5|29929.5|30020.2|29930.2|30013|29923|34
1654820110000|2022-06-10 00:15:10|30018.5|29928.5|30014.9|29924.9|30019.5|29929.5|30014|29924|33
1654820120000|2022-06-10 00:15:20|30015.3|29925.3|30006.3|29916.3|30015.8|29925.8|30005.7|29915.7|30
1654820130000|2022-06-10 00:15:30|30009.3|29919.3|30006.8|29916.8|30009.3|29919.3|29992|29902|34
1654820140000|2022-06-10 00:15:40|30006.7|29916.7|30013.4|29923.4|30013.5|29923.5|30006.7|29916.7|38
1654820150000|2022-06-10 00:15:50|30011.7|29921.7|30013.1|29923.1|30013.6|29923.6|30007.6|29917.6|30
1654820160000|2022-06-10 00:16:00|30012.2|29922.2|30005.9|29915.9|30012.4|29922.4|30000.7|29910.7|28
1654820170000|2022-06-10 00:16:10|30005.3|29915.3|29984.8|29894.8|30005.9|29915.9|29984.8|29894.8|27
1654820180000|2022-06-10 00:16:20|29982.3|29892.3|29775.7|29685.7|29984.8|29894.8|29775.7|29685.7|39
1654820190000|2022-06-10 00:16:30|29759.4|29669.4|29665.5|29575.5|29759.4|29669.4|29603|29513|40
1654820200000|2022-06-10 00:16:40|29689|29599|29769.9|29679.9|29769.9|29679.9|29689|29599|38
1654820210000|2022-06-10 00:16:50|29768.4|29678.4|29700.5|29610.5|29768.4|29678.4|29696.1|29606.1|40
1654820220000|2022-06-10 00:17:00|29706.6|29616.6|29710.2|29620.2|29722.4|29632.4|29682.7|29592.7|40
1654820230000|2022-06-10 00:17:10|29708|29618|29645|29555|29708|29618|29621.5|29531.5|40
1654820240000|2022-06-10 00:17:20|29640.8|29550.8|29690|29600|29693.3|29603.3|29614.1|29524.1|40
1654820250000|2022-06-10 00:17:30|29702|29612|29709.4|29619.4|29719.6|29629.6|29674.1|29584.1|40
1654820260000|2022-06-10 00:17:40|29710.4|29620.4|29730.5|29640.5|29730.5|29640.5|29691.5|29601.5|40
1654820270000|2022-06-10 00:17:50|29732.4|29642.4|29698.9|29608.9|29747.4|29657.4|29696.5|29606.5|38
1654820280000|2022-06-10 00:18:00|29696.4|29606.4|29669.1|29579.1|29711|29621|29669.1|29579.1|37
1654820290000|2022-06-10 00:18:10|29669.2|29579.2|29692.5|29602.5|29692.5|29602.5|29661.1|29571.1|40
1654820300000|2022-06-10 00:18:20|29691.8|29601.8|29715.9|29625.9|29715.9|29625.9|29687.5|29597.5|36
1654820310000|2022-06-10 00:18:30|29717|29627|29736|29646|29750|29660|29717|29627|37
1654820320000|2022-06-10 00:18:40|29738.2|29648.2|29743.3|29653.3|29743.3|29653.3|29719.4|29629.4|40
1654820330000|2022-06-10 00:18:50|29747.6|29657.6|29773.9|29683.9|29777.9|29687.9|29744.1|29654.1|38
1654820340000|2022-06-10 00:19:00|29781.9|29691.9|29813.2|29723.2|29813.2|29723.2|29768.5|29678.5|36
1654820350000|2022-06-10 00:19:10|29819.3|29729.3|29837.3|29747.3|29840.6|29750.6|29819.3|29729.3|38
1654820360000|2022-06-10 00:19:20|29833.7|29743.7|29805.7|29715.7|29857.8|29767.8|29805.7|29715.7|39
1654820370000|2022-06-10 00:19:30|29806.7|29716.7|29770.3|29680.3|29815.7|29725.7|29766.7|29676.7|40
1654820380000|2022-06-10 00:19:40|29769.3|29679.3|29760.7|29670.7|29770.8|29680.8|29757.7|29667.7|36
1654820390000|2022-06-10 00:19:50|29758.2|29668.2|29723.9|29633.9|29758.2|29668.2|29723.9|29633.9|39
1654820400000|2022-06-10 00:20:00|29723.3|29633.3|29734.2|29644.2|29734.2|29644.2|29720.3|29630.3|39
1654820410000|2022-06-10 00:20:10|29735.8|29645.8|29721.2|29631.2|29764.5|29674.5|29718.6|29628.6|40
1654820420000|2022-06-10 00:20:20|29722.2|29632.2|29754.9|29664.9|29756.9|29666.9|29713.9|29623.9|39
1654820430000|2022-06-10 00:20:30|29752.5|29662.5|29742.4|29652.4|29765.9|29675.9|29742.4|29652.4|40
1654820440000|2022-06-10 00:20:40|29741.9|29651.9|29737.8|29647.8|29752.8|29662.8|29736.6|29646.6|38
1654820450000|2022-06-10 00:20:50|29738.4|29648.4|29729.2|29639.2|29747.2|29657.2|29725.1|29635.1|39
1654820460000|2022-06-10 00:21:00|29729.5|29639.5|29732.2|29642.2|29746.4|29656.4|29727.8|29637.8|40
1654820470000|2022-06-10 00:21:10|29730.9|29640.9|29739.5|29649.5|29739.5|29649.5|29722|29632|38
1654820480000|2022-06-10 00:21:20|29737.2|29647.2|29769.2|29679.2|29769.2|29679.2|29735.7|29645.7|36
1654820490000|2022-06-10 00:21:30|29769.7|29679.7|29805.4|29715.4|29806.1|29716.1|29769.7|29679.7|38
1654820500000|2022-06-10 00:21:40|29806.8|29716.8|29836.9|29746.9|29836.9|29746.9|29805.1|29715.1|38
1654820510000|2022-06-10 00:21:50|29837|29747|29813.2|29723.2|29837.1|29747.1|29810|29720|38
1654820520000|2022-06-10 00:22:00|29813.7|29723.7|29861.8|29771.8|29864.6|29774.6|29813.7|29723.7|39
1654820530000|2022-06-10 00:22:10|29857.5|29767.5|29842.2|29752.2|29857.9|29767.9|29838.7|29748.7|37
1654820540000|2022-06-10 00:22:20|29839.1|29749.1|29826.3|29736.3|29840.2|29750.2|29818.3|29728.3|40
1654820550000|2022-06-10 00:22:30|29829.3|29739.3|29796.1|29706.1|29834.1|29744.1|29795.3|29705.3|38
1654820560000|2022-06-10 00:22:40|29795.9|29705.9|29762|29672|29795.9|29705.9|29752.6|29662.6|40
1654820570000|2022-06-10 00:22:50|29759.7|29669.7|29779|29689|29784.4|29694.4|29757.1|29667.1|40
1654820580000|2022-06-10 00:23:00|29776.3|29686.3|29756.5|29666.5|29776.3|29686.3|29756.4|29666.4|38
1654820590000|2022-06-10 00:23:10|29756.1|29666.1|29754.7|29664.7|29760.4|29670.4|29746.4|29656.4|36
1654820600000|2022-06-10 00:23:20|29756.7|29666.7|29786.4|29696.4|29790.8|29700.8|29756.7|29666.7|40
1654820610000|2022-06-10 00:23:30|29787.3|29697.3|29807.5|29717.5|29808.3|29718.3|29787.3|29697.3|37
1654820620000|2022-06-10 00:23:40|29807.8|29717.8|29811.7|29721.7|29825.6|29735.6|29807.2|29717.2|37
1654820630000|2022-06-10 00:23:50|29813.4|29723.4|29807.5|29717.5|29820.1|29730.1|29807.5|29717.5|39
1654820640000|2022-06-10 00:24:00|29804.1|29714.1|29787.6|29697.6|29804.1|29714.1|29782.7|29692.7|36
1654820650000|2022-06-10 00:24:10|29783.7|29693.7|29793.7|29703.7|29793.8|29703.8|29774.3|29684.3|40
1654820660000|2022-06-10 00:24:20|29792.4|29702.4|29799.2|29709.2|29800.8|29710.8|29778.7|29688.7|39
1654820670000|2022-06-10 00:24:30|29799|29709|29793.4|29703.4|29799|29709|29783.9|29693.9|38
1654820680000|2022-06-10 00:24:40|29793|29703|29787.3|29697.3|29809.4|29719.4|29787.3|29697.3|40
1654820690000|2022-06-10 00:24:50|29784.7|29694.7|29795.5|29705.5|29796.2|29706.2|29784.5|29694.5|38
1654820700000|2022-06-10 00:25:00|29795.2|29705.2|29780.1|29690.1|29798.1|29708.1|29779.1|29689.1|36
1654820710000|2022-06-10 00:25:10|29778.4|29688.4|29764.3|29674.3|29778.4|29688.4|29764.3|29674.3|38
1654820720000|2022-06-10 00:25:20|29765.4|29675.4|29815.3|29725.3|29815.3|29725.3|29765.3|29675.3|38
1654820730000|2022-06-10 00:25:30|29816.1|29726.1|29860.6|29770.6|29862|29772|29812.5|29722.5|40
1654820740000|2022-06-10 00:25:40|29861.2|29771.2|29833.1|29743.1|29876.9|29786.9|29831.9|29741.9|39
1654820750000|2022-06-10 00:25:50|29831.8|29741.8|29866|29776|29866|29776|29831.4|29741.4|38
1654820760000|2022-06-10 00:26:00|29866.6|29776.6|29845.5|29755.5|29870.6|29780.6|29845.2|29755.2|38
1654820770000|2022-06-10 00:26:10|29846.2|29756.2|29854.9|29764.9|29871.3|29781.3|29846.2|29756.2|38
1654820780000|2022-06-10 00:26:20|29854|29764|29851.5|29761.5|29854.6|29764.6|29845.5|29755.5|38
1654820790000|2022-06-10 00:26:30|29851.2|29761.2|29846.6|29756.6|29855.1|29765.1|29844.9|29754.9|37
1654820800000|2022-06-10 00:26:40|29846.4|29756.4|29832.3|29742.3|29846.4|29756.4|29832.3|29742.3|25
1654820810000|2022-06-10 00:26:50|29837.2|29747.2|29837.7|29747.7|29843.5|29753.5|29830.8|29740.8|39
1654820820000|2022-06-10 00:27:00|29837.9|29747.9|29837.2|29747.2|29845.4|29755.4|29830.1|29740.1|31
1654820830000|2022-06-10 00:27:10|29836.6|29746.6|29828.7|29738.7|29836.6|29746.6|29810.8|29720.8|35
1654820840000|2022-06-10 00:27:20|29831.7|29741.7|29839.4|29749.4|29842.4|29752.4|29831.7|29741.7|37
1654820850000|2022-06-10 00:27:30|29836.3|29746.3|29835.1|29745.1|29839.9|29749.9|29830.9|29740.9|35
1654820860000|2022-06-10 00:27:40|29832.7|29742.7|29834.3|29744.3|29842.4|29752.4|29828.9|29738.9|38
1654820870000|2022-06-10 00:27:50|29832.6|29742.6|29828.1|29738.1|29839.3|29749.3|29824.6|29734.6|39
1654820880000|2022-06-10 00:28:00|29825.8|29735.8|29844.6|29754.6|29847.2|29757.2|29824.5|29734.5|36
1654820890000|2022-06-10 00:28:10|29844.3|29754.3|29838.5|29748.5|29848.1|29758.1|29838.5|29748.5|38
1654820900000|2022-06-10 00:28:20|29837.1|29747.1|29828.4|29738.4|29837.1|29747.1|29824.4|29734.4|39
1654820910000|2022-06-10 00:28:30|29827.5|29737.5|29844.2|29754.2|29844.8|29754.8|29819.3|29729.3|39
1654820920000|2022-06-10 00:28:40|29848.2|29758.2|29859.3|29769.3|29861.3|29771.3|29844.9|29754.9|37
1654820930000|2022-06-10 00:28:50|29862.7|29772.7|29852.5|29762.5|29864.9|29774.9|29852.5|29762.5|35
1654820940000|2022-06-10 00:29:00|29851|29761|29837.2|29747.2|29851|29761|29825.3|29735.3|38
1654820950000|2022-06-10 00:29:10|29837.8|29747.8|29830.5|29740.5|29845.5|29755.5|29830.5|29740.5|38
1654820960000|2022-06-10 00:29:20|29830.1|29740.1|29838.6|29748.6|29838.7|29748.7|29829.3|29739.3|37
1654820970000|2022-06-10 00:29:30|29839.5|29749.5|29848.6|29758.6|29848.6|29758.6|29835.8|29745.8|37
1654820980000|2022-06-10 00:29:40|29846.7|29756.7|29848|29758|29853.6|29763.6|29833.1|29743.1|37
1654820990000|2022-06-10 00:29:50|29848.6|29758.6|29834.7|29744.7|29850.3|29760.3|29833.6|29743.6|37
1654821000000|2022-06-10 00:30:00|29834.1|29744.1|29823.6|29733.6|29834.1|29744.1|29812.2|29722.2|35
1654821010000|2022-06-10 00:30:10|29821.9|29731.9|29817.5|29727.5|29827.8|29737.8|29810.1|29720.1|35
1654821020000|2022-06-10 00:30:20|29810.5|29720.5|29799.4|29709.4|29823.7|29733.7|29798|29708|37
1654821030000|2022-06-10 00:30:30|29800.6|29710.6|29799.6|29709.6|29801.9|29711.9|29797.8|29707.8|34
1654821040000|2022-06-10 00:30:40|29799.9|29709.9|29788.4|29698.4|29802.5|29712.5|29788.4|29698.4|37
1654821050000|2022-06-10 00:30:50|29789.6|29699.6|29770.4|29680.4|29790.3|29700.3|29768.1|29678.1|38
1654821060000|2022-06-10 00:31:00|29780.9|29690.9|29788|29698|29790.1|29700.1|29770.3|29680.3|35
1654821070000|2022-06-10 00:31:10|29772.1|29682.1|29768.7|29678.7|29783.8|29693.8|29768.7|29678.7|36
1654821080000|2022-06-10 00:31:20|29768.4|29678.4|29758.3|29668.3|29770.8|29680.8|29755.9|29665.9|37
1654821090000|2022-06-10 00:31:30|29765.7|29675.7|29759.4|29669.4|29765.7|29675.7|29753.4|29663.4|34
1654821100000|2022-06-10 00:31:40|29756.7|29666.7|29756.5|29666.5|29763.1|29673.1|29755.4|29665.4|33
1654821110000|2022-06-10 00:31:50|29756.4|29666.4|29739.6|29649.6|29757.2|29667.2|29728.1|29638.1|32
1654821120000|2022-06-10 00:32:00|29742.4|29652.4|29727.9|29637.9|29742.4|29652.4|29712.5|29622.5|39
1654821130000|2022-06-10 00:32:10|29725.6|29635.6|29725.7|29635.7|29726.4|29636.4|29718|29628|38
1654821140000|2022-06-10 00:32:20|29725.3|29635.3|29741.7|29651.7|29746.2|29656.2|29719|29629|39
1654821150000|2022-06-10 00:32:30|29741.8|29651.8|29750.9|29660.9|29755|29665|29740|29650|37
1654821160000|2022-06-10 00:32:40|29751.4|29661.4|29724.9|29634.9|29753.8|29663.8|29722.7|29632.7|37
1654821170000|2022-06-10 00:32:50|29725.3|29635.3|29729.5|29639.5|29729.5|29639.5|29719.2|29629.2|27
1654821180000|2022-06-10 00:33:00|29730.6|29640.6|29736.5|29646.5|29736.5|29646.5|29728|29638|34
1654821190000|2022-06-10 00:33:10|29736.8|29646.8|29756.7|29666.7|29759.9|29669.9|29736.1|29646.1|35
1654821200000|2022-06-10 00:33:20|29757.4|29667.4|29755|29665|29762.4|29672.4|29755|29665|28
1654821210000|2022-06-10 00:33:30|29757.5|29667.5|29744.4|29654.4|29757.5|29667.5|29743.1|29653.1|31
1654821220000|2022-06-10 00:33:40|29744.6|29654.6|29759|29669|29759|29669|29743.8|29653.8|30
1654821230000|2022-06-10 00:33:50|29763.3|29673.3|29749.7|29659.7|29764.2|29674.2|29747|29657|34
1654821240000|2022-06-10 00:34:00|29750.5|29660.5|29766.9|29676.9|29767|29677|29748.8|29658.8|35
1654821250000|2022-06-10 00:34:10|29767.8|29677.8|29768.9|29678.9|29773.1|29683.1|29767.3|29677.3|30
1654821260000|2022-06-10 00:34:20|29770.6|29680.6|29762.2|29672.2|29777.6|29687.6|29760.9|29670.9|33
1654821270000|2022-06-10 00:34:30|29762.8|29672.8|29761.7|29671.7|29767.3|29677.3|29757.2|29667.2|37
1654821280000|2022-06-10 00:34:40|29763.5|29673.5|29760.8|29670.8|29763.5|29673.5|29759.6|29669.6|37
1654821290000|2022-06-10 00:34:50|29759.8|29669.8|29763.4|29673.4|29765.7|29675.7|29759.4|29669.4|38
1654821300000|2022-06-10 00:35:00|29763.3|29673.3|29755.4|29665.4|29763.4|29673.4|29744.2|29654.2|32
1654821310000|2022-06-10 00:35:10|29755.3|29665.3|29748.5|29658.5|29756.6|29666.6|29743.6|29653.6|35
1654821320000|2022-06-10 00:35:20|29747.9|29657.9|29751.8|29661.8|29751.8|29661.8|29744.8|29654.8|34
1654821330000|2022-06-10 00:35:30|29752.8|29662.8|29749.1|29659.1|29752.9|29662.9|29744.7|29654.7|36
1654821340000|2022-06-10 00:35:40|29749.3|29659.3|29745.2|29655.2|29752.2|29662.2|29739.6|29649.6|37
1654821350000|2022-06-10 00:35:50|29744.3|29654.3|29787.8|29697.8|29789|29699|29744.3|29654.3|30
1654821360000|2022-06-10 00:36:00|29789.1|29699.1|29796.7|29706.7|29798.6|29708.6|29788.4|29698.4|34
1654821370000|2022-06-10 00:36:10|29797.9|29707.9|29793.7|29703.7|29798.4|29708.4|29792.8|29702.8|35
1654821380000|2022-06-10 00:36:20|29794.9|29704.9|29790.4|29700.4|29797.8|29707.8|29789.3|29699.3|38
1654821390000|2022-06-10 00:36:30|29790.6|29700.6|29791.6|29701.6|29792.4|29702.4|29786.8|29696.8|32
1654821400000|2022-06-10 00:36:40|29791.4|29701.4|29793|29703|29793|29703|29785.6|29695.6|31
1654821410000|2022-06-10 00:36:50|29792.7|29702.7|29794.1|29704.1|29797.5|29707.5|29792.2|29702.2|31
1654821420000|2022-06-10 00:37:00|29794.5|29704.5|29793.8|29703.8|29806|29716|29793.8|29703.8|32
1654821430000|2022-06-10 00:37:10|29793.5|29703.5|29785.1|29695.1|29797.3|29707.3|29783.2|29693.2|34
1654821440000|2022-06-10 00:37:20|29784.6|29694.6|29776|29686|29788.2|29698.2|29772.5|29682.5|34
1654821450000|2022-06-10 00:37:30|29775|29685|29761.9|29671.9|29780.5|29690.5|29761.9|29671.9|37
1654821460000|2022-06-10 00:37:40|29761.4|29671.4|29756.4|29666.4|29761.6|29671.6|29752.2|29662.2|34
1654821470000|2022-06-10 00:37:50|29757.2|29667.2|29780.1|29690.1|29780.7|29690.7|29756.4|29666.4|33
1654821480000|2022-06-10 00:38:00|29778.8|29688.8|29781.9|29691.9|29781.9|29691.9|29775.2|29685.2|29
1654821490000|2022-06-10 00:38:10|29780|29690|29788.9|29698.9|29790.9|29700.9|29780|29690|31
1654821500000|2022-06-10 00:38:20|29789.5|29699.5|29786.6|29696.6|29794|29704|29785.8|29695.8|27
1654821510000|2022-06-10 00:38:30|29788.8|29698.8|29787.1|29697.1|29793|29703|29786.6|29696.6|35
1654821520000|2022-06-10 00:38:40|29786.1|29696.1|29805.2|29715.2|29812.5|29722.5|29786.1|29696.1|31
1654821530000|2022-06-10 00:38:50|29806.6|29716.6|29809.7|29719.7|29813.2|29723.2|29805.1|29715.1|30
1654821540000|2022-06-10 00:39:00|29809.2|29719.2|29801.4|29711.4|29809.2|29719.2|29798.1|29708.1|35
1654821550000|2022-06-10 00:39:10|29796.7|29706.7|29815.9|29725.9|29818.4|29728.4|29796.2|29706.2|36
1654821560000|2022-06-10 00:39:20|29816|29726|29834.2|29744.2|29835.7|29745.7|29816|29726|34
1654821570000|2022-06-10 00:39:30|29836.8|29746.8|29834.9|29744.9|29840.2|29750.2|29834|29744|30
1654821580000|2022-06-10 00:39:40|29834.8|29744.8|29846.9|29756.9|29847.8|29757.8|29834.8|29744.8|35
1654821590000|2022-06-10 00:39:50|29847.1|29757.1|29862.3|29772.3|29863.4|29773.4|29847.1|29757.1|33
1654821600000|2022-06-10 00:40:00|29863.4|29773.4|29846|29756|29877.1|29787.1|29842.2|29752.2|35
1654821610000|2022-06-10 00:40:10|29846.2|29756.2|29824.5|29734.5|29850.9|29760.9|29824.5|29734.5|32
1654821620000|2022-06-10 00:40:20|29826.1|29736.1|29837|29747|29837.6|29747.6|29826.1|29736.1|34
1654821630000|2022-06-10 00:40:30|29840.4|29750.4|29837.5|29747.5|29840.4|29750.4|29834.8|29744.8|30
1654821640000|2022-06-10 00:40:40|29836.2|29746.2|29838|29748|29839.9|29749.9|29835.2|29745.2|30
1654821650000|2022-06-10 00:40:50|29837.6|29747.6|29835.4|29745.4|29844.8|29754.8|29834.3|29744.3|31
1654821660000|2022-06-10 00:41:00|29835.2|29745.2|29819.4|29729.4|29836.9|29746.9|29819.4|29729.4|28
1654821670000|2022-06-10 00:41:10|29817.1|29727.1|29809.1|29719.1|29819.1|29729.1|29808.3|29718.3|32
1654821680000|2022-06-10 00:41:20|29807.5|29717.5|29823.5|29733.5|29829.2|29739.2|29807.5|29717.5|32
1654821690000|2022-06-10 00:41:30|29818.4|29728.4|29829.5|29739.5|29832.2|29742.2|29814.1|29724.1|37
1654821700000|2022-06-10 00:41:40|29830.4|29740.4|29838.7|29748.7|29846.6|29756.6|29830.4|29740.4|36
1654821710000|2022-06-10 00:41:50|29841.3|29751.3|29837.3|29747.3|29848|29758|29837.3|29747.3|30
1654821720000|2022-06-10 00:42:00|29837.2|29747.2|29832.3|29742.3|29838.9|29748.9|29828.9|29738.9|35
1654821730000|2022-06-10 00:42:10|29833.8|29743.8|29830.8|29740.8|29834.6|29744.6|29822.5|29732.5|31
1654821740000|2022-06-10 00:42:20|29827.7|29737.7|29837.1|29747.1|29837.4|29747.4|29825.2|29735.2|31
1654821750000|2022-06-10 00:42:30|29837.5|29747.5|29834.5|29744.5|29837.6|29747.6|29830.7|29740.7|30
1654821760000|2022-06-10 00:42:40|29834.2|29744.2|29837.3|29747.3|29841.2|29751.2|29834.2|29744.2|28
1654821770000|2022-06-10 00:42:50|29836|29746|29845|29755|29845.1|29755.1|29832.9|29742.9|27
1654821780000|2022-06-10 00:43:00|29846.2|29756.2|29839.2|29749.2|29846.3|29756.3|29838.2|29748.2|22
1654821790000|2022-06-10 00:43:10|29839.9|29749.9|29839.4|29749.4|29839.9|29749.9|29838.4|29748.4|26
1654821800000|2022-06-10 00:43:20|29839.3|29749.3|29844.6|29754.6|29848.1|29758.1|29838.7|29748.7|28
1654821810000|2022-06-10 00:43:30|29845.2|29755.2|29837.6|29747.6|29847.5|29757.5|29837|29747|35
1654821820000|2022-06-10 00:43:40|29838.2|29748.2|29845.9|29755.9|29845.9|29755.9|29838|29748|24
1654821830000|2022-06-10 00:43:50|29845.6|29755.6|29850.8|29760.8|29850.8|29760.8|29845.6|29755.6|20
1654821840000|2022-06-10 00:44:00|29850.9|29760.9|29846.8|29756.8|29851.3|29761.3|29844.4|29754.4|25
1654821850000|2022-06-10 00:44:10|29847.5|29757.5|29852.6|29762.6|29852.8|29762.8|29847.5|29757.5|28
1654821860000|2022-06-10 00:44:20|29852.9|29762.9|29853.2|29763.2|29854.2|29764.2|29852.4|29762.4|28
1654821870000|2022-06-10 00:44:30|29853.3|29763.3|29855.1|29765.1|29855.2|29765.2|29853.2|29763.2|24
1654821880000|2022-06-10 00:44:40|29854.7|29764.7|29856.3|29766.3|29856.5|29766.5|29851.6|29761.6|24
1654821890000|2022-06-10 00:44:50|29856.7|29766.7|29856.4|29766.4|29857.5|29767.5|29853.9|29763.9|24
1654821900000|2022-06-10 00:45:00|29854.6|29764.6|29853.3|29763.3|29859.4|29769.4|29844.5|29754.5|38
1654821910000|2022-06-10 00:45:10|29853.4|29763.4|29855.6|29765.6|29858.4|29768.4|29851.3|29761.3|34
1654821920000|2022-06-10 00:45:20|29855.9|29765.9|29859.2|29769.2|29862.7|29772.7|29855.9|29765.9|35
1654821930000|2022-06-10 00:45:30|29858.7|29768.7|29859.1|29769.1|29860.9|29770.9|29858.6|29768.6|26
1654821940000|2022-06-10 00:45:40|29859.3|29769.3|29864.3|29774.3|29864.4|29774.4|29859.1|29769.1|16
1654821950000|2022-06-10 00:45:50|29863|29773|29864.5|29774.5|29866.1|29776.1|29862.3|29772.3|34
1654821960000|2022-06-10 00:46:00|29863.8|29773.8|29862.7|29772.7|29863.8|29773.8|29859.5|29769.5|24
1654821970000|2022-06-10 00:46:10|29861.9|29771.9|29859.2|29769.2|29863.7|29773.7|29858.7|29768.7|29
1654821980000|2022-06-10 00:46:20|29859.4|29769.4|29859.5|29769.5|29863.6|29773.6|29858.8|29768.8|27
1654821990000|2022-06-10 00:46:30|29859.7|29769.7|29861|29771|29866.6|29776.6|29859.7|29769.7|32
1654822000000|2022-06-10 00:46:40|29863.2|29773.2|29863.8|29773.8|29863.9|29773.9|29858.4|29768.4|28
1654822010000|2022-06-10 00:46:50|29863.6|29773.6|29864.7|29774.7|29867.9|29777.9|29863.6|29773.6|24
1654822020000|2022-06-10 00:47:00|29866.6|29776.6|29868.7|29778.7|29869.6|29779.6|29864.7|29774.7|19
1654822030000|2022-06-10 00:47:10|29868.8|29778.8|29875|29785|29878.6|29788.6|29868.8|29778.8|28
1654822040000|2022-06-10 00:47:20|29885.4|29795.4|29895.9|29805.9|29900.3|29810.3|29878.4|29788.4|28
1654822050000|2022-06-10 00:47:30|29900.8|29810.8|29901.8|29811.8|29902.3|29812.3|29895.7|29805.7|25
1654822060000|2022-06-10 00:47:40|29901.7|29811.7|29892.9|29802.9|29901.7|29811.7|29887.5|29797.5|37
1654822070000|2022-06-10 00:47:50|29891.4|29801.4|29892.9|29802.9|29899.4|29809.4|29891.4|29801.4|34
1654822080000|2022-06-10 00:48:00|29893|29803|29883.8|29793.8|29895.9|29805.9|29883.8|29793.8|30
1654822090000|2022-06-10 00:48:10|29883.5|29793.5|29880.8|29790.8|29885.1|29795.1|29879.4|29789.4|30
1654822100000|2022-06-10 00:48:20|29880.5|29790.5|29887.4|29797.4|29887.4|29797.4|29880.5|29790.5|30
1654822110000|2022-06-10 00:48:30|29887.6|29797.6|29895.7|29805.7|29895.7|29805.7|29886.9|29796.9|23
1654822120000|2022-06-10 00:48:40|29896.1|29806.1|29898|29808|29900.9|29810.9|29891|29801|32
1654822130000|2022-06-10 00:48:50|29896.4|29806.4|29900.1|29810.1|29902|29812|29895.6|29805.6|25
1654822140000|2022-06-10 00:49:00|29901.1|29811.1|29895.4|29805.4|29903.9|29813.9|29893.7|29803.7|22
1654822150000|2022-06-10 00:49:10|29895.1|29805.1|29892.3|29802.3|29896.3|29806.3|29889.1|29799.1|28
1654822160000|2022-06-10 00:49:20|29893.4|29803.4|29891.1|29801.1|29895.5|29805.5|29891.1|29801.1|32
1654822170000|2022-06-10 00:49:30|29890.9|29800.9|29891.4|29801.4|29896.8|29806.8|29886.6|29796.6|27
1654822180000|2022-06-10 00:49:40|29895.3|29805.3|29897.6|29807.6|29897.6|29807.6|29891.4|29801.4|26
1654822190000|2022-06-10 00:49:50|29894.2|29804.2|29892.2|29802.2|29898.1|29808.1|29887.9|29797.9|30
1654822200000|2022-06-10 00:50:00|29891.4|29801.4|29898.4|29808.4|29898.4|29808.4|29887.2|29797.2|38
1654822210000|2022-06-10 00:50:10|29893.4|29803.4|29895.4|29805.4|29898.5|29808.5|29891.4|29801.4|15
1654822220000|2022-06-10 00:50:20|29894.9|29804.9|29894.4|29804.4|29898.1|29808.1|29894.4|29804.4|30
1654822230000|2022-06-10 00:50:30|29894.7|29804.7|29889.5|29799.5|29899.8|29809.8|29886.3|29796.3|33
1654822240000|2022-06-10 00:50:40|29888.5|29798.5|29888.6|29798.6|29890.9|29800.9|29887.2|29797.2|36
1654822250000|2022-06-10 00:50:50|29889.7|29799.7|29894.3|29804.3|29897.2|29807.2|29888.3|29798.3|27
1654822260000|2022-06-10 00:51:00|29894.5|29804.5|29884.3|29794.3|29898.5|29808.5|29884.3|29794.3|31
1654822270000|2022-06-10 00:51:10|29884.4|29794.4|29864.8|29774.8|29885.1|29795.1|29864.8|29774.8|38
1654822280000|2022-06-10 00:51:20|29863.3|29773.3|29856.2|29766.2|29863.3|29773.3|29850.8|29760.8|34
1654822290000|2022-06-10 00:51:30|29858.7|29768.7|29863.2|29773.2|29863.2|29773.2|29852.5|29762.5|34
1654822300000|2022-06-10 00:51:40|29865.3|29775.3|29860.9|29770.9|29869.6|29779.6|29858.7|29768.7|33
1654822310000|2022-06-10 00:51:50|29861|29771|29864.3|29774.3|29864.8|29774.8|29861|29771|32
1654822320000|2022-06-10 00:52:00|29863.2|29773.2|29857.4|29767.4|29865|29775|29857|29767|32
1654822330000|2022-06-10 00:52:10|29857.9|29767.9|29846.7|29756.7|29857.9|29767.9|29846.5|29756.5|37
1654822340000|2022-06-10 00:52:20|29846.9|29756.9|29838.8|29748.8|29846.9|29756.9|29832.4|29742.4|36
1654822350000|2022-06-10 00:52:30|29837.3|29747.3|29838.6|29748.6|29841.1|29751.1|29834.3|29744.3|31
1654822360000|2022-06-10 00:52:40|29838.9|29748.9|29837.9|29747.9|29846.4|29756.4|29837.9|29747.9|34
1654822370000|2022-06-10 00:52:50|29838.8|29748.8|29834.9|29744.9|29838.8|29748.8|29833.8|29743.8|36
1654822380000|2022-06-10 00:53:00|29835.2|29745.2|29843.1|29753.1|29843.6|29753.6|29834.4|29744.4|35
1654822390000|2022-06-10 00:53:10|29842.1|29752.1|29848.2|29758.2|29848.8|29758.8|29841.9|29751.9|30
1654822400000|2022-06-10 00:53:20|29848.3|29758.3|29858.2|29768.2|29860.7|29770.7|29846.9|29756.9|34
1654822410000|2022-06-10 00:53:30|29857.4|29767.4|29862.7|29772.7|29863.5|29773.5|29852.8|29762.8|26
1654822420000|2022-06-10 00:53:40|29861.9|29771.9|29859.9|29769.9|29862|29772|29856.9|29766.9|32
1654822430000|2022-06-10 00:53:50|29859.7|29769.7|29856|29766|29861.3|29771.3|29856|29766|31
1654822440000|2022-06-10 00:54:00|29856.5|29766.5|29845.7|29755.7|29856.5|29766.5|29844.9|29754.9|26
1654822450000|2022-06-10 00:54:10|29846|29756|29850.1|29760.1|29853.9|29763.9|29845.7|29755.7|36
1654822460000|2022-06-10 00:54:20|29849.9|29759.9|29849.2|29759.2|29850|29760|29847.4|29757.4|29
1654822470000|2022-06-10 00:54:30|29848.6|29758.6|29849.4|29759.4|29854.9|29764.9|29848.3|29758.3|32
1654822480000|2022-06-10 00:54:40|29849.7|29759.7|29860.2|29770.2|29860.2|29770.2|29848.1|29758.1|35
1654822490000|2022-06-10 00:54:50|29862.2|29772.2|29864.4|29774.4|29872.8|29782.8|29861.6|29771.6|38
1654822500000|2022-06-10 00:55:00|29864.9|29774.9|29843.4|29753.4|29868.5|29778.5|29843.4|29753.4|35
1654822510000|2022-06-10 00:55:10|29843.2|29753.2|29842|29752|29843.5|29753.5|29840.1|29750.1|26
1654822520000|2022-06-10 00:55:20|29841.8|29751.8|29834.1|29744.1|29843.2|29753.2|29832.9|29742.9|27
1654822530000|2022-06-10 00:55:30|29831.7|29741.7|29833.2|29743.2|29835.2|29745.2|29830.3|29740.3|32
1654822540000|2022-06-10 00:55:40|29832.4|29742.4|29831.1|29741.1|29832.4|29742.4|29829.7|29739.7|27
1654822550000|2022-06-10 00:55:50|29829.6|29739.6|29829.7|29739.7|29837.3|29747.3|29829.4|29739.4|35
1654822560000|2022-06-10 00:56:00|29829.4|29739.4|29831.4|29741.4|29838.2|29748.2|29829.4|29739.4|32
1654822570000|2022-06-10 00:56:10|29831.3|29741.3|29831.2|29741.2|29837|29747|29830.9|29740.9|30
1654822580000|2022-06-10 00:56:20|29831.6|29741.6|29840.6|29750.6|29840.6|29750.6|29831.3|29741.3|35
1654822590000|2022-06-10 00:56:30|29841|29751|29839.8|29749.8|29841.5|29751.5|29839.8|29749.8|26
1654822600000|2022-06-10 00:56:40|29839.2|29749.2|29840|29750|29840.6|29750.6|29839.1|29749.1|30
1654822610000|2022-06-10 00:56:50|29840.1|29750.1|29837.6|29747.6|29841.1|29751.1|29836.6|29746.6|31
1654822620000|2022-06-10 00:57:00|29837.5|29747.5|29843.5|29753.5|29846|29756|29834.9|29744.9|30
1654822630000|2022-06-10 00:57:10|29843|29753|29845|29755|29846.1|29756.1|29842.9|29752.9|29
1654822640000|2022-06-10 00:57:20|29845.1|29755.1|29845.5|29755.5|29846.7|29756.7|29845.1|29755.1|32
1654822650000|2022-06-10 00:57:30|29845.3|29755.3|29843.4|29753.4|29845.3|29755.3|29843.1|29753.1|23
1654822660000|2022-06-10 00:57:40|29843.5|29753.5|29836.4|29746.4|29843.6|29753.6|29836.4|29746.4|24
1654822670000|2022-06-10 00:57:50|29837.2|29747.2|29838|29748|29838.4|29748.4|29832.9|29742.9|23
1654822680000|2022-06-10 00:58:00|29833.5|29743.5|29841.6|29751.6|29844.7|29754.7|29833.4|29743.4|31
1654822690000|2022-06-10 00:58:10|29841.4|29751.4|29845.9|29755.9|29852|29762|29840.7|29750.7|32
1654822700000|2022-06-10 00:58:20|29845.3|29755.3|29837.6|29747.6|29845.3|29755.3|29837.6|29747.6|29
1654822710000|2022-06-10 00:58:30|29837|29747|29836.9|29746.9|29838.1|29748.1|29834.4|29744.4|26
1654822720000|2022-06-10 00:58:40|29838|29748|29834|29744|29839.1|29749.1|29830.3|29740.3|35
1654822730000|2022-06-10 00:58:50|29830.9|29740.9|29817.2|29727.2|29830.9|29740.9|29816.1|29726.1|37
1654822740000|2022-06-10 00:59:00|29816.5|29726.5|29813|29723|29816.5|29726.5|29811.5|29721.5|29
1654822750000|2022-06-10 00:59:10|29811.8|29721.8|29806.2|29716.2|29812.2|29722.2|29803|29713|29
1654822760000|2022-06-10 00:59:20|29806|29716|29808.7|29718.7|29808.7|29718.7|29802.9|29712.9|33
1654822770000|2022-06-10 00:59:30|29806.7|29716.7|29804.8|29714.8|29807.2|29717.2|29802.4|29712.4|36
1654822780000|2022-06-10 00:59:40|29804.9|29714.9|29802.3|29712.3|29807.5|29717.5|29802.1|29712.1|36
1654822790000|2022-06-10 00:59:50|29802.4|29712.4|29782.8|29692.8|29802.4|29712.4|29776.8|29686.8|30
1654822800000|2022-06-10 01:00:00|29778|29688|29770.6|29680.6|29793.3|29703.3|29770.1|29680.1|37
1654822810000|2022-06-10 01:00:10|29771.6|29681.6|29798.2|29708.2|29803.1|29713.1|29771.5|29681.5|38
1654822820000|2022-06-10 01:00:20|29798.4|29708.4|29812|29722|29818.9|29728.9|29794.5|29704.5|35
1654822830000|2022-06-10 01:00:30|29812.1|29722.1|29806|29716|29817.1|29727.1|29806|29716|39
1654822840000|2022-06-10 01:00:40|29805.5|29715.5|29796.9|29706.9|29806.4|29716.4|29796.1|29706.1|34
1654822850000|2022-06-10 01:00:50|29795.8|29705.8|29789.3|29699.3|29796.6|29706.6|29788.4|29698.4|24
1654822860000|2022-06-10 01:01:00|29789.1|29699.1|29802.4|29712.4|29807.9|29717.9|29788.4|29698.4|33
1654822870000|2022-06-10 01:01:10|29803.1|29713.1|29810.4|29720.4|29810.4|29720.4|29798|29708|37
1654822880000|2022-06-10 01:01:20|29813.3|29723.3|29810.3|29720.3|29820|29730|29810.3|29720.3|37
1654822890000|2022-06-10 01:01:30|29806.7|29716.7|29803.3|29713.3|29808.4|29718.4|29802.3|29712.3|34
1654822900000|2022-06-10 01:01:40|29802.9|29712.9|29807.7|29717.7|29810.1|29720.1|29802.8|29712.8|36
1654822910000|2022-06-10 01:01:50|29806.7|29716.7|29791|29701|29809.6|29719.6|29791|29701|35
1654822920000|2022-06-10 01:02:00|29791.1|29701.1|29791.8|29701.8|29797.7|29707.7|29789.1|29699.1|36
1654822930000|2022-06-10 01:02:10|29791|29701|29783.6|29693.6|29792.6|29702.6|29779.2|29689.2|31
1654822940000|2022-06-10 01:02:20|29782.7|29692.7|29777.3|29687.3|29787.1|29697.1|29775.6|29685.6|33
1654822950000|2022-06-10 01:02:30|29782.5|29692.5|29781.3|29691.3|29784.5|29694.5|29778.3|29688.3|33
1654822960000|2022-06-10 01:02:40|29779.9|29689.9|29780.3|29690.3|29782.7|29692.7|29777.6|29687.6|30
1654822970000|2022-06-10 01:02:50|29777.6|29687.6|29780.8|29690.8|29782.5|29692.5|29774.5|29684.5|35
1654822980000|2022-06-10 01:03:00|29779.6|29689.6|29782.5|29692.5|29782.5|29692.5|29774.2|29684.2|36
1654822990000|2022-06-10 01:03:10|29783.2|29693.2|29801.1|29711.1|29801.1|29711.1|29783.2|29693.2|35
1654823000000|2022-06-10 01:03:20|29799.7|29709.7|29800.2|29710.2|29805.1|29715.1|29797.8|29707.8|31
1654823010000|2022-06-10 01:03:30|29802.2|29712.2|29805.8|29715.8|29807.3|29717.3|29800.8|29710.8|36
1654823020000|2022-06-10 01:03:40|29804.2|29714.2|29811.4|29721.4|29812.5|29722.5|29804.2|29714.2|31
1654823030000|2022-06-10 01:03:50|29813.5|29723.5|29811.4|29721.4|29814.3|29724.3|29811.1|29721.1|18
1654823040000|2022-06-10 01:04:00|29811.6|29721.6|29821.2|29731.2|29821.2|29731.2|29811.6|29721.6|29
1654823050000|2022-06-10 01:04:10|29821.3|29731.3|29822.7|29732.7|29824.5|29734.5|29817.4|29727.4|29
1654823060000|2022-06-10 01:04:20|29822.5|29732.5|29830.9|29740.9|29834.3|29744.3|29822.5|29732.5|30
1654823070000|2022-06-10 01:04:30|29832.4|29742.4|29833.1|29743.1|29839.2|29749.2|29832.4|29742.4|26
1654823080000|2022-06-10 01:04:40|29831.9|29741.9|29835.5|29745.5|29835.5|29745.5|29829.8|29739.8|32
1654823090000|2022-06-10 01:04:50|29835.3|29745.3|29834.6|29744.6|29839.5|29749.5|29832.3|29742.3|35
1654823100000|2022-06-10 01:05:00|29835|29745|29834.1|29744.1|29835.9|29745.9|29832.2|29742.2|32
1654823110000|2022-06-10 01:05:10|29834.7|29744.7|29842.6|29752.6|29842.6|29752.6|29834|29744|29
1654823120000|2022-06-10 01:05:20|29841|29751|29852.5|29762.5|29853.8|29763.8|29841|29751|35
1654823130000|2022-06-10 01:05:30|29852.6|29762.6|29851.5|29761.5|29852.6|29762.6|29850.7|29760.7|26
1654823140000|2022-06-10 01:05:40|29852|29762|29850.7|29760.7|29853.8|29763.8|29849.5|29759.5|35
1654823150000|2022-06-10 01:05:50|29850.8|29760.8|29849.4|29759.4|29852.2|29762.2|29849.2|29759.2|32
1654823160000|2022-06-10 01:06:00|29846.9|29756.9|29846.8|29756.8|29849.3|29759.3|29843.5|29753.5|33
1654823170000|2022-06-10 01:06:10|29846.6|29756.6|29848.4|29758.4|29849.1|29759.1|29845.7|29755.7|34
1654823180000|2022-06-10 01:06:20|29848.2|29758.2|29848.2|29758.2|29849.2|29759.2|29846.9|29756.9|26
1654823190000|2022-06-10 01:06:30|29847.2|29757.2|29839.8|29749.8|29847.6|29757.6|29834.4|29744.4|31
1654823200000|2022-06-10 01:06:40|29838.9|29748.9|29840.3|29750.3|29843|29753|29837.3|29747.3|27
1654823210000|2022-06-10 01:06:50|29840.4|29750.4|29841.3|29751.3|29842.9|29752.9|29840|29750|34
1654823220000|2022-06-10 01:07:00|29841.4|29751.4|29837.7|29747.7|29842.4|29752.4|29837.7|29747.7|27
1654823230000|2022-06-10 01:07:10|29836|29746|29824.8|29734.8|29837.7|29747.7|29824.3|29734.3|32
1654823240000|2022-06-10 01:07:20|29824.7|29734.7|29817.6|29727.6|29827|29737|29817.6|29727.6|27
1654823250000|2022-06-10 01:07:30|29816.3|29726.3|29808.8|29718.8|29818|29728|29808.8|29718.8|35
1654823260000|2022-06-10 01:07:40|29808.7|29718.7|29801.9|29711.9|29808.7|29718.7|29801.9|29711.9|33
1654823270000|2022-06-10 01:07:50|29802.3|29712.3|29805.4|29715.4|29813|29723|29801.9|29711.9|26
1654823280000|2022-06-10 01:08:00|29805|29715|29801.2|29711.2|29805|29715|29798.3|29708.3|22
1654823290000|2022-06-10 01:08:10|29798.6|29708.6|29785|29695|29798.6|29708.6|29785|29695|19
1654823300000|2022-06-10 01:08:20|29785.2|29695.2|29782.7|29692.7|29793.9|29703.9|29782.5|29692.5|31
1654823310000|2022-06-10 01:08:30|29781.2|29691.2|29783.6|29693.6|29784|29694|29779.8|29689.8|38
1654823320000|2022-06-10 01:08:40|29783.8|29693.8|29785.6|29695.6|29790.6|29700.6|29783.8|29693.8|30
1654823330000|2022-06-10 01:08:50|29785.3|29695.3|29787.7|29697.7|29788.5|29698.5|29785.2|29695.2|26
1654823340000|2022-06-10 01:09:00|29788.3|29698.3|29773.4|29683.4|29788.3|29698.3|29773.4|29683.4|31
1654823350000|2022-06-10 01:09:10|29771.5|29681.5|29772|29682|29773.1|29683.1|29763.3|29673.3|33
1654823360000|2022-06-10 01:09:20|29770.5|29680.5|29795|29705|29795|29705|29770.5|29680.5|35
1654823370000|2022-06-10 01:09:30|29793.2|29703.2|29796|29706|29796|29706|29789.3|29699.3|31
1654823380000|2022-06-10 01:09:40|29794.5|29704.5|29797.4|29707.4|29797.4|29707.4|29794|29704|28
1654823390000|2022-06-10 01:09:50|29798.1|29708.1|29794.7|29704.7|29804.5|29714.5|29793.6|29703.6|36
1654823400000|2022-06-10 01:10:00|29795|29705|29795.7|29705.7|29804.5|29714.5|29794.1|29704.1|36
1654823410000|2022-06-10 01:10:10|29798.3|29708.3|29789.1|29699.1|29799.2|29709.2|29788.5|29698.5|32
1654823420000|2022-06-10 01:10:20|29789.2|29699.2|29786.8|29696.8|29790.2|29700.2|29783.8|29693.8|29
1654823430000|2022-06-10 01:10:30|29786.6|29696.6|29786.8|29696.8|29786.8|29696.8|29785.1|29695.1|25
1654823440000|2022-06-10 01:10:40|29786.6|29696.6|29783.5|29693.5|29786.8|29696.8|29783.3|29693.3|21
1654823450000|2022-06-10 01:10:50|29783|29693|29784.7|29694.7|29784.9|29694.9|29783|29693|8
1654823460000|2022-06-10 01:11:00|29785.5|29695.5|29781.6|29691.6|29787.2|29697.2|29781.6|29691.6|28
1654823470000|2022-06-10 01:11:10|29783.5|29693.5|29785.9|29695.9|29787.7|29697.7|29781.9|29691.9|35
1654823480000|2022-06-10 01:11:20|29785.5|29695.5|29786|29696|29786.8|29696.8|29784.5|29694.5|29
1654823490000|2022-06-10 01:11:30|29786.3|29696.3|29787|29697|29788.6|29698.6|29785.4|29695.4|34
1654823500000|2022-06-10 01:11:40|29786.7|29696.7|29783.5|29693.5|29787.6|29697.6|29782.7|29692.7|33
1654823510000|2022-06-10 01:11:50|29783.4|29693.4|29798.2|29708.2|29802.1|29712.1|29781.8|29691.8|35
1654823520000|2022-06-10 01:12:00|29802.9|29712.9|29802|29712|29803.1|29713.1|29794|29704|36
1654823530000|2022-06-10 01:12:10|29803.3|29713.3|29804.7|29714.7|29809.6|29719.6|29803.3|29713.3|34
1654823540000|2022-06-10 01:12:20|29804.9|29714.9|29808|29718|29809.3|29719.3|29803.9|29713.9|27
1654823550000|2022-06-10 01:12:30|29808.4|29718.4|29810.9|29720.9|29811.4|29721.4|29808.4|29718.4|34
1654823560000|2022-06-10 01:12:40|29810.7|29720.7|29811.7|29721.7|29819.7|29729.7|29810.7|29720.7|27
1654823570000|2022-06-10 01:12:50|29811.5|29721.5|29812.7|29722.7|29816.2|29726.2|29811.5|29721.5|30
1654823580000|2022-06-10 01:13:00|29812.3|29722.3|29818.6|29728.6|29823.3|29733.3|29808.3|29718.3|38
1654823590000|2022-06-10 01:13:10|29815.3|29725.3|29816.1|29726.1|29817.6|29727.6|29812.5|29722.5|37
1654823600000|2022-06-10 01:13:20|29815.5|29725.5|29821.7|29731.7|29821.7|29731.7|29815.1|29725.1|33
1654823610000|2022-06-10 01:13:30|29822.1|29732.1|29817.1|29727.1|29822.1|29732.1|29813.9|29723.9|31
1654823620000|2022-06-10 01:13:40|29817.6|29727.6|29829.9|29739.9|29829.9|29739.9|29817.3|29727.3|38
1654823630000|2022-06-10 01:13:50|29829.6|29739.6|29827.7|29737.7|29829.6|29739.6|29824.6|29734.6|28
1654823640000|2022-06-10 01:14:00|29828.1|29738.1|29837.1|29747.1|29841.6|29751.6|29828.1|29738.1|36
1654823650000|2022-06-10 01:14:10|29836.8|29746.8|29835.3|29745.3|29842.1|29752.1|29835.3|29745.3|31
1654823660000|2022-06-10 01:14:20|29835.4|29745.4|29837.7|29747.7|29837.7|29747.7|29830.6|29740.6|35
1654823670000|2022-06-10 01:14:30|29838.9|29748.9|29835.7|29745.7|29838.9|29748.9|29835|29745|31
1654823680000|2022-06-10 01:14:40|29835|29745|29825.7|29735.7|29835.4|29745.4|29824.8|29734.8|32
1654823690000|2022-06-10 01:14:50|29826.7|29736.7|29824.4|29734.4|29827.6|29737.6|29824.4|29734.4|24
1654823700000|2022-06-10 01:15:00|29827.3|29737.3|29808.5|29718.5|29828|29738|29808|29718|38
1654823710000|2022-06-10 01:15:10|29809|29719|29795.6|29705.6|29818.8|29728.8|29795.6|29705.6|33
1654823720000|2022-06-10 01:15:20|29794.9|29704.9|29800.2|29710.2|29803.9|29713.9|29794.9|29704.9|32
1654823730000|2022-06-10 01:15:30|29801.3|29711.3|29829.5|29739.5|29831.4|29741.4|29801.3|29711.3|38
1654823740000|2022-06-10 01:15:40|29829.4|29739.4|29836.7|29746.7|29838.3|29748.3|29829.4|29739.4|35
1654823750000|2022-06-10 01:15:50|29837.1|29747.1|29837.9|29747.9|29839.6|29749.6|29836.8|29746.8|33
1654823760000|2022-06-10 01:16:00|29837.8|29747.8|29834.1|29744.1|29838.9|29748.9|29830.8|29740.8|28
1654823770000|2022-06-10 01:16:10|29833.6|29743.6|29849.2|29759.2|29849.2|29759.2|29833.6|29743.6|37
1654823780000|2022-06-10 01:16:20|29848.6|29758.6|29858.3|29768.3|29863|29773|29848.6|29758.6|34
1654823790000|2022-06-10 01:16:30|29863.5|29773.5|29858.4|29768.4|29864.9|29774.9|29855.1|29765.1|36
1654823800000|2022-06-10 01:16:40|29857.3|29767.3|29868.9|29778.9|29868.9|29778.9|29856.7|29766.7|32
1654823810000|2022-06-10 01:16:50|29868.7|29778.7|29865.3|29775.3|29869.1|29779.1|29862.9|29772.9|33
1654823820000|2022-06-10 01:17:00|29866.3|29776.3|29875.9|29785.9|29876.6|29786.6|29866.3|29776.3|33
1654823830000|2022-06-10 01:17:10|29876.5|29786.5|29879.3|29789.3|29881.8|29791.8|29866.9|29776.9|32
1654823840000|2022-06-10 01:17:20|29881.3|29791.3|29926.2|29836.2|29938.7|29848.7|29879.4|29789.4|38
1654823850000|2022-06-10 01:17:30|29926.8|29836.8|29910.7|29820.7|29929.8|29839.8|29908.3|29818.3|39
1654823860000|2022-06-10 01:17:40|29908.5|29818.5|29900.8|29810.8|29908.5|29818.5|29896.9|29806.9|37
1654823870000|2022-06-10 01:17:50|29901.3|29811.3|29903.7|29813.7|29908.1|29818.1|29898.9|29808.9|39
1654823880000|2022-06-10 01:18:00|29902.7|29812.7|29908.5|29818.5|29910.7|29820.7|29898.3|29808.3|36
1654823890000|2022-06-10 01:18:10|29909.4|29819.4|29927.2|29837.2|29927.6|29837.6|29908.9|29818.9|35
1654823900000|2022-06-10 01:18:20|29927.3|29837.3|29942.7|29852.7|29942.7|29852.7|29927.3|29837.3|33
1654823910000|2022-06-10 01:18:30|29943.4|29853.4|29936.3|29846.3|29972.3|29882.3|29936.3|29846.3|39
1654823920000|2022-06-10 01:18:40|29936|29846|29934.6|29844.6|29937.2|29847.2|29934.6|29844.6|39
1654823930000|2022-06-10 01:18:50|29934.7|29844.7|29936.9|29846.9|29944.2|29854.2|29932.1|29842.1|37
1654823940000|2022-06-10 01:19:00|29937|29847|29933.5|29843.5|29941.5|29851.5|29931.5|29841.5|38
1654823950000|2022-06-10 01:19:10|29934.8|29844.8|29927.4|29837.4|29935|29845|29926.3|29836.3|32
1654823960000|2022-06-10 01:19:20|29926.8|29836.8|29918.5|29828.5|29929.8|29839.8|29918|29828|21
1654823970000|2022-06-10 01:19:30|29919|29829|29921.8|29831.8|29923.5|29833.5|29916.7|29826.7|30
1654823980000|2022-06-10 01:19:40|29924.8|29834.8|29988|29898|29994.4|29904.4|29924.8|29834.8|32
1654823990000|2022-06-10 01:19:50|29988.2|29898.2|29983.5|29893.5|29993.1|29903.1|29981.1|29891.1|39
1654824000000|2022-06-10 01:20:00|29984.1|29894.1|29980.3|29890.3|29986.3|29896.3|29979.7|29889.7|36
1654824010000|2022-06-10 01:20:10|29979.2|29889.2|29991.2|29901.2|29993|29903|29979.2|29889.2|39
1654824020000|2022-06-10 01:20:20|29994.5|29904.5|30049.6|29959.6|30067.7|29977.7|29990.8|29900.8|40
1654824030000|2022-06-10 01:20:30|30045.9|29955.9|30009.2|29919.2|30050.1|29960.1|30009.2|29919.2|39
1654824040000|2022-06-10 01:20:40|30008|29918|30009.9|29919.9|30014.2|29924.2|30006.3|29916.3|36
1654824050000|2022-06-10 01:20:50|30010.1|29920.1|30004|29914|30012.4|29922.4|30004|29914|34
1654824060000|2022-06-10 01:21:00|30004.3|29914.3|30023.2|29933.2|30029.8|29939.8|30004.3|29914.3|37
1654824070000|2022-06-10 01:21:10|30023.4|29933.4|29992.6|29902.6|30024.9|29934.9|29992.3|29902.3|34
1654824080000|2022-06-10 01:21:20|29994.9|29904.9|29982.9|29892.9|29994.9|29904.9|29981.6|29891.6|35
1654824090000|2022-06-10 01:21:30|29982.7|29892.7|29986.7|29896.7|29987.4|29897.4|29980|29890|34
1654824100000|2022-06-10 01:21:40|29988.6|29898.6|29977|29887|29988.6|29898.6|29977|29887|34
1654824110000|2022-06-10 01:21:50|29979.3|29889.3|29976.7|29886.7|29982.1|29892.1|29973.4|29883.4|23
1654824120000|2022-06-10 01:22:00|29978.9|29888.9|29961.1|29871.1|29983.9|29893.9|29960|29870|35
1654824130000|2022-06-10 01:22:10|29961.5|29871.5|29949.2|29859.2|29961.5|29871.5|29948.4|29858.4|35
1654824140000|2022-06-10 01:22:20|29948.7|29858.7|29949|29859|29949|29859|29937.9|29847.9|29
1654824150000|2022-06-10 01:22:30|29949.8|29859.8|29932.7|29842.7|29950.5|29860.5|29930.7|29840.7|34
1654824160000|2022-06-10 01:22:40|29932.4|29842.4|29946.9|29856.9|29948.5|29858.5|29932.4|29842.4|34
1654824170000|2022-06-10 01:22:50|29946.8|29856.8|29957.6|29867.6|29958.2|29868.2|29943.7|29853.7|35
1654824180000|2022-06-10 01:23:00|29956.9|29866.9|29947.5|29857.5|29957|29867|29947.5|29857.5|36
1654824190000|2022-06-10 01:23:10|29948.1|29858.1|29950.1|29860.1|29950.1|29860.1|29942|29852|35
1654824200000|2022-06-10 01:23:20|29949.9|29859.9|29939.9|29849.9|29949.9|29859.9|29939.5|29849.5|28
1654824210000|2022-06-10 01:23:30|29940.1|29850.1|29951.8|29861.8|29951.8|29861.8|29937.5|29847.5|31
1654824220000|2022-06-10 01:23:40|29948.7|29858.7|29957.5|29867.5|29965|29875|29947.8|29857.8|36
1654824230000|2022-06-10 01:23:50|29956.9|29866.9|29963.8|29873.8|29968.3|29878.3|29955.9|29865.9|37
1654824240000|2022-06-10 01:24:00|29964|29874|29948.7|29858.7|29964.1|29874.1|29948.7|29858.7|32
1654824250000|2022-06-10 01:24:10|29948.9|29858.9|29940.9|29850.9|29949.7|29859.7|29939.6|29849.6|37
1654824260000|2022-06-10 01:24:20|29939|29849|29942.5|29852.5|29944.8|29854.8|29939|29849|35
1654824270000|2022-06-10 01:24:30|29942.6|29852.6|29942.6|29852.6|29942.8|29852.8|29941.2|29851.2|18
1654824280000|2022-06-10 01:24:40|29942.7|29852.7|29945.8|29855.8|29953|29863|29941.9|29851.9|35
1654824290000|2022-06-10 01:24:50|29945.3|29855.3|29955|29865|29955|29865|29944.5|29854.5|24
1654824300000|2022-06-10 01:25:00|29953.4|29863.4|29945.7|29855.7|29961.4|29871.4|29941.6|29851.6|36
1654824310000|2022-06-10 01:25:10|29949|29859|29946.6|29856.6|29950.4|29860.4|29946.6|29856.6|27
1654824320000|2022-06-10 01:25:20|29946.7|29856.7|29947.6|29857.6|29950.5|29860.5|29946.1|29856.1|30
1654824330000|2022-06-10 01:25:30|29946|29856|29955.2|29865.2|29955.2|29865.2|29946|29856|32
1654824340000|2022-06-10 01:25:40|29954.7|29864.7|29953.4|29863.4|29955|29865|29951.6|29861.6|30
1654824350000|2022-06-10 01:25:50|29953.1|29863.1|29952.2|29862.2|29954.5|29864.5|29951.9|29861.9|20
1654824360000|2022-06-10 01:26:00|29952.3|29862.3|29954|29864|29954.2|29864.2|29951.1|29861.1|22
1654824370000|2022-06-10 01:26:10|29954.2|29864.2|29952.5|29862.5|29955.3|29865.3|29952|29862|26
1654824380000|2022-06-10 01:26:20|29952.8|29862.8|29953.6|29863.6|29955.4|29865.4|29952.8|29862.8|21
1654824390000|2022-06-10 01:26:30|29953.8|29863.8|29965|29875|29965|29875|29953.1|29863.1|31
1654824400000|2022-06-10 01:26:40|29964.1|29874.1|29973.1|29883.1|29974.2|29884.2|29963.4|29873.4|29
1654824410000|2022-06-10 01:26:50|29973.3|29883.3|29974|29884|29974.4|29884.4|29972.5|29882.5|17
1654824420000|2022-06-10 01:27:00|29973.4|29883.4|29973.7|29883.7|29973.8|29883.8|29972.1|29882.1|22
1654824430000|2022-06-10 01:27:10|29972.9|29882.9|29973.9|29883.9|29974.4|29884.4|29972.9|29882.9|25
1654824440000|2022-06-10 01:27:20|29972.9|29882.9|29968.5|29878.5|29974.6|29884.6|29968.5|29878.5|23
1654824450000|2022-06-10 01:27:30|29968.1|29878.1|29961.8|29871.8|29970.3|29880.3|29961.1|29871.1|33
1654824460000|2022-06-10 01:27:40|29961.7|29871.7|29962.5|29872.5|29962.7|29872.7|29961.2|29871.2|23
1654824470000|2022-06-10 01:27:50|29961.3|29871.3|29969.8|29879.8|29973.8|29883.8|29960.7|29870.7|27
1654824480000|2022-06-10 01:28:00|29971|29881|29972.2|29882.2|29973.7|29883.7|29969.7|29879.7|28
1654824490000|2022-06-10 01:28:10|29972.1|29882.1|29972.7|29882.7|29973|29883|29971.7|29881.7|10
1654824500000|2022-06-10 01:28:20|29972.6|29882.6|29973.1|29883.1|29973.9|29883.9|29972.6|29882.6|14
1654824510000|2022-06-10 01:28:30|29972.7|29882.7|29958|29868|29973.3|29883.3|29957.9|29867.9|21
1654824520000|2022-06-10 01:28:40|29958.7|29868.7|29959.8|29869.8|29961.4|29871.4|29957.4|29867.4|32
1654824530000|2022-06-10 01:28:50|29960|29870|29968.1|29878.1|29968.1|29878.1|29960|29870|35
1654824540000|2022-06-10 01:29:00|29968|29878|29985.6|29895.6|29987.5|29897.5|29967.8|29877.8|36
1654824550000|2022-06-10 01:29:10|29986.3|29896.3|29985.6|29895.6|29989.2|29899.2|29985.6|29895.6|28
1654824560000|2022-06-10 01:29:20|29988.2|29898.2|29995.2|29905.2|29995.2|29905.2|29985.1|29895.1|36
1654824570000|2022-06-10 01:29:30|29996.7|29906.7|29997.9|29907.9|29999.6|29909.6|29991|29901|34
1654824580000|2022-06-10 01:29:40|29997.8|29907.8|29997.9|29907.9|29998.3|29908.3|29989.3|29899.3|34
1654824590000|2022-06-10 01:29:50|29998.6|29908.6|29994.8|29904.8|30003.1|29913.1|29992.2|29902.2|38
1654824600000|2022-06-10 01:30:00|29995.5|29905.5|29987.6|29897.6|29999.6|29909.6|29987.6|29897.6|35
1654824610000|2022-06-10 01:30:10|29987.8|29897.8|29985.4|29895.4|29988.1|29898.1|29967.9|29877.9|36
1654824620000|2022-06-10 01:30:20|29985.7|29895.7|29999.5|29909.5|30000.2|29910.2|29985.1|29895.1|35
1654824630000|2022-06-10 01:30:30|29998.3|29908.3|29996.4|29906.4|30003.2|29913.2|29996.4|29906.4|35
1654824640000|2022-06-10 01:30:40|29994.4|29904.4|29990.3|29900.3|29994.9|29904.9|29988.3|29898.3|36
1654824650000|2022-06-10 01:30:50|29991|29901|29983.7|29893.7|29994.1|29904.1|29983.1|29893.1|35
1654824660000|2022-06-10 01:31:00|29982.9|29892.9|29986.3|29896.3|29987|29897|29982.7|29892.7|29
1654824670000|2022-06-10 01:31:10|29988.6|29898.6|29991|29901|29992.9|29902.9|29987.5|29897.5|31
1654824680000|2022-06-10 01:31:20|29990.5|29900.5|29991.1|29901.1|29993.2|29903.2|29990.3|29900.3|26
1654824690000|2022-06-10 01:31:30|29991.7|29901.7|29995.5|29905.5|30001.1|29911.1|29990.7|29900.7|30
1654824700000|2022-06-10 01:31:40|29996.5|29906.5|29981.6|29891.6|29996.5|29906.5|29978.9|29888.9|35
1654824710000|2022-06-10 01:31:50|29982.1|29892.1|29980|29890|29985.8|29895.8|29975.1|29885.1|31
1654824720000|2022-06-10 01:32:00|29981.9|29891.9|29983.8|29893.8|29989.9|29899.9|29981.2|29891.2|33
1654824730000|2022-06-10 01:32:10|29984.3|29894.3|29974.9|29884.9|29984.3|29894.3|29970.2|29880.2|32
1654824740000|2022-06-10 01:32:20|29970.7|29880.7|29981.8|29891.8|29982.9|29892.9|29969.9|29879.9|32
1654824750000|2022-06-10 01:32:30|29981.9|29891.9|29980.4|29890.4|29982.9|29892.9|29979.6|29889.6|24
1654824760000|2022-06-10 01:32:40|29979.2|29889.2|29978.6|29888.6|29980.8|29890.8|29978.2|29888.2|28
1654824770000|2022-06-10 01:32:50|29978|29888|29971.6|29881.6|29978|29888|29968.2|29878.2|30
1654824780000|2022-06-10 01:33:00|29970.2|29880.2|29966.5|29876.5|29975.4|29885.4|29964.8|29874.8|27
1654824790000|2022-06-10 01:33:10|29966.3|29876.3|29957.4|29867.4|29972.8|29882.8|29957.3|29867.3|37
1654824800000|2022-06-10 01:33:20|29957.3|29867.3|29955.1|29865.1|29957.9|29867.9|29953.1|29863.1|32
1654824810000|2022-06-10 01:33:30|29954.6|29864.6|29966.3|29876.3|29967.1|29877.1|29952.1|29862.1|34
1654824820000|2022-06-10 01:33:40|29966.2|29876.2|29970.7|29880.7|29971.9|29881.9|29966.1|29876.1|33
1654824830000|2022-06-10 01:33:50|29970.6|29880.6|29971.5|29881.5|29972.7|29882.7|29970.4|29880.4|27
1654824840000|2022-06-10 01:34:00|29971.2|29881.2|29975.2|29885.2|29976.1|29886.1|29971|29881|24
1654824850000|2022-06-10 01:34:10|29975.4|29885.4|29983.9|29893.9|29983.9|29893.9|29972.2|29882.2|26
1654824860000|2022-06-10 01:34:20|29982|29892|29982.6|29892.6|29982.8|29892.8|29980.1|29890.1|28
1654824870000|2022-06-10 01:34:30|29983|29893|29980.9|29890.9|29983|29893|29975.1|29885.1|28
1654824880000|2022-06-10 01:34:40|29980.7|29890.7|29985.4|29895.4|29985.8|29895.8|29979.6|29889.6|32
1654824890000|2022-06-10 01:34:50|29986|29896|29982.4|29892.4|29986|29896|29981.5|29891.5|24
1654824900000|2022-06-10 01:35:00|29983|29893|29966.8|29876.8|29985.6|29895.6|29966.8|29876.8|35
1654824910000|2022-06-10 01:35:10|29967|29877|29979.5|29889.5|29981.4|29891.4|29967|29877|32
1654824920000|2022-06-10 01:35:20|29978.9|29888.9|29979.7|29889.7|29980.2|29890.2|29974.1|29884.1|29
1654824930000|2022-06-10 01:35:30|29979.5|29889.5|29962.2|29872.2|29979.8|29889.8|29958.2|29868.2|36
1654824940000|2022-06-10 01:35:40|29962.3|29872.3|29961.7|29871.7|29963.3|29873.3|29957.1|29867.1|28
1654824950000|2022-06-10 01:35:50|29963.4|29873.4|29960.3|29870.3|29963.4|29873.4|29956.6|29866.6|29
1654824960000|2022-06-10 01:36:00|29959.4|29869.4|29955.4|29865.4|29962.1|29872.1|29954.5|29864.5|28
1654824970000|2022-06-10 01:36:10|29954.2|29864.2|29968.4|29878.4|29969.3|29879.3|29953.8|29863.8|30
1654824980000|2022-06-10 01:36:20|29968|29878|29952.9|29862.9|29969.1|29879.1|29952.9|29862.9|25
1654824990000|2022-06-10 01:36:30|29959.2|29869.2|29950.5|29860.5|29965.6|29875.6|29950.5|29860.5|32
1654825000000|2022-06-10 01:36:40|29952.4|29862.4|29944.9|29854.9|29952.4|29862.4|29940.7|29850.7|32
1654825010000|2022-06-10 01:36:50|29947|29857|29942.8|29852.8|29947.5|29857.5|29941.5|29851.5|39
1654825020000|2022-06-10 01:37:00|29944.2|29854.2|29940.7|29850.7|29944.2|29854.2|29934.6|29844.6|31
1654825030000|2022-06-10 01:37:10|29945.6|29855.6|29945.6|29855.6|29950.7|29860.7|29945.6|29855.6|33
1654825040000|2022-06-10 01:37:20|29945.7|29855.7|29949.7|29859.7|29951.8|29861.8|29944.2|29854.2|32
1654825050000|2022-06-10 01:37:30|29950.5|29860.5|29947.2|29857.2|29950.5|29860.5|29945.2|29855.2|25
1654825060000|2022-06-10 01:37:40|29947.7|29857.7|29946.6|29856.6|29948.8|29858.8|29945.1|29855.1|31
1654825070000|2022-06-10 01:37:50|29946.3|29856.3|29945.8|29855.8|29946.9|29856.9|29945.8|29855.8|25
1654825080000|2022-06-10 01:38:00|29945.9|29855.9|29949|29859|29949.9|29859.9|29944.7|29854.7|24
1654825090000|2022-06-10 01:38:10|29950.1|29860.1|29942.7|29852.7|29950.1|29860.1|29941.1|29851.1|27
1654825100000|2022-06-10 01:38:20|29942.6|29852.6|29929.7|29839.7|29942.6|29852.6|29929.7|29839.7|33
1654825110000|2022-06-10 01:38:30|29929.6|29839.6|29933.4|29843.4|29933.6|29843.6|29929.6|29839.6|32
1654825120000|2022-06-10 01:38:40|29933.3|29843.3|29930.9|29840.9|29933.5|29843.5|29929.8|29839.8|31
1654825130000|2022-06-10 01:38:50|29931.9|29841.9|29928.4|29838.4|29933.9|29843.9|29928.4|29838.4|30
1654825140000|2022-06-10 01:39:00|29929.6|29839.6|29939.7|29849.7|29940.6|29850.6|29928.5|29838.5|34
1654825150000|2022-06-10 01:39:10|29939.8|29849.8|29947.8|29857.8|29948.1|29858.1|29939.8|29849.8|22
1654825160000|2022-06-10 01:39:20|29947.9|29857.9|29946.9|29856.9|29947.9|29857.9|29945.2|29855.2|20
1654825170000|2022-06-10 01:39:30|29946.6|29856.6|29948.3|29858.3|29949.4|29859.4|29945.9|29855.9|24
1654825180000|2022-06-10 01:39:40|29948.6|29858.6|29940.2|29850.2|29948.6|29858.6|29939.7|29849.7|25
1654825190000|2022-06-10 01:39:50|29943.2|29853.2|29948.7|29858.7|29949.3|29859.3|29942.5|29852.5|24
1654825200000|2022-06-10 01:40:00|29948.9|29858.9|29946.6|29856.6|29951.1|29861.1|29945.9|29855.9|31
1654825210000|2022-06-10 01:40:10|29945.6|29855.6|29940.5|29850.5|29946|29856|29938.9|29848.9|27
1654825220000|2022-06-10 01:40:20|29939.6|29849.6|29945.5|29855.5|29948.3|29858.3|29939.6|29849.6|26
1654825230000|2022-06-10 01:40:30|29946|29856|29948|29858|29948|29858|29945|29855|30
1654825240000|2022-06-10 01:40:40|29947.3|29857.3|29946.3|29856.3|29947.4|29857.4|29945|29855|25
1654825250000|2022-06-10 01:40:50|29946.5|29856.5|29945.3|29855.3|29947.9|29857.9|29944.4|29854.4|20
1654825260000|2022-06-10 01:41:00|29944.9|29854.9|29945.4|29855.4|29945.4|29855.4|29943.8|29853.8|8
1654825270000|2022-06-10 01:41:10|29946.4|29856.4|29943.4|29853.4|29946.4|29856.4|29943.4|29853.4|11
1654825280000|2022-06-10 01:41:20|29943.5|29853.5|29944.8|29854.8|29944.8|29854.8|29943.5|29853.5|14
1654825290000|2022-06-10 01:41:30|29944.9|29854.9|29943.4|29853.4|29945.2|29855.2|29940.3|29850.3|23
1654825300000|2022-06-10 01:41:40|29943.5|29853.5|29942.5|29852.5|29944.8|29854.8|29941.7|29851.7|28
1654825310000|2022-06-10 01:41:50|29941.2|29851.2|29941.7|29851.7|29942.5|29852.5|29941.2|29851.2|14
1654825320000|2022-06-10 01:42:00|29942.9|29852.9|29942.7|29852.7|29942.9|29852.9|29940.5|29850.5|20
1654825330000|2022-06-10 01:42:10|29942.3|29852.3|29943.8|29853.8|29944.9|29854.9|29942.3|29852.3|29
1654825340000|2022-06-10 01:42:20|29943.4|29853.4|29945.2|29855.2|29945.2|29855.2|29941.3|29851.3|21
1654825350000|2022-06-10 01:42:30|29945.8|29855.8|29945.6|29855.6|29950.7|29860.7|29944.4|29854.4|30
1654825360000|2022-06-10 01:42:40|29943.9|29853.9|29943.6|29853.6|29943.9|29853.9|29942|29852|29
1654825370000|2022-06-10 01:42:50|29943.7|29853.7|29944.6|29854.6|29945.7|29855.7|29942.2|29852.2|29
1654825380000|2022-06-10 01:43:00|29945.1|29855.1|29947.6|29857.6|29951.8|29861.8|29944.3|29854.3|26
1654825390000|2022-06-10 01:43:10|29947.9|29857.9|29948|29858|29950.1|29860.1|29947.1|29857.1|30
1654825400000|2022-06-10 01:43:20|29947.5|29857.5|29948.1|29858.1|29949.9|29859.9|29946.9|29856.9|33
1654825410000|2022-06-10 01:43:30|29948.5|29858.5|29946.6|29856.6|29949.8|29859.8|29941.9|29851.9|37
1654825420000|2022-06-10 01:43:40|29946.4|29856.4|29943.1|29853.1|29946.4|29856.4|29941.9|29851.9|28
1654825430000|2022-06-10 01:43:50|29942.7|29852.7|29939|29849|29944.7|29854.7|29938.9|29848.9|29
1654825440000|2022-06-10 01:44:00|29937.3|29847.3|29937.3|29847.3|29940|29850|29933.3|29843.3|24
1654825450000|2022-06-10 01:44:10|29937.8|29847.8|29938.4|29848.4|29940|29850|29936.5|29846.5|27
1654825460000|2022-06-10 01:44:20|29938.8|29848.8|29934.1|29844.1|29940|29850|29934.1|29844.1|18
1654825470000|2022-06-10 01:44:30|29940|29850|29933.8|29843.8|29940|29850|29933.3|29843.3|12
1654825480000|2022-06-10 01:44:40|29934.2|29844.2|29933|29843|29934.2|29844.2|29931.6|29841.6|16
1654825490000|2022-06-10 01:44:50|29933.2|29843.2|29936.7|29846.7|29938.2|29848.2|29932|29842|31
1654825500000|2022-06-10 01:45:00|29936.6|29846.6|29946.2|29856.2|29947.4|29857.4|29936.6|29846.6|32
1654825510000|2022-06-10 01:45:10|29947.1|29857.1|29949.2|29859.2|29949.2|29859.2|29945.5|29855.5|27
1654825520000|2022-06-10 01:45:20|29949.6|29859.6|29949.4|29859.4|29949.8|29859.8|29948.8|29858.8|24
1654825530000|2022-06-10 01:45:30|29948.8|29858.8|29945.3|29855.3|29948.8|29858.8|29944.7|29854.7|28
1654825540000|2022-06-10 01:45:40|29945.4|29855.4|29947.4|29857.4|29947.4|29857.4|29945.4|29855.4|21
1654825550000|2022-06-10 01:45:50|29946.4|29856.4|29945.1|29855.1|29946.8|29856.8|29944.6|29854.6|27
1654825560000|2022-06-10 01:46:00|29945.2|29855.2|29943|29853|29946.4|29856.4|29942.7|29852.7|22
1654825570000|2022-06-10 01:46:10|29943.2|29853.2|29941.9|29851.9|29946|29856|29933.2|29843.2|27
1654825580000|2022-06-10 01:46:20|29941.1|29851.1|29932.4|29842.4|29941.4|29851.4|29932.1|29842.1|33
1654825590000|2022-06-10 01:46:30|29931.5|29841.5|29933.1|29843.1|29935|29845|29931.5|29841.5|28
1654825600000|2022-06-10 01:46:40|29932.8|29842.8|29917.5|29827.5|29932.9|29842.9|29917.4|29827.4|27
1654825610000|2022-06-10 01:46:50|29916.2|29826.2|29921.7|29831.7|29924.1|29834.1|29916.2|29826.2|24
1654825620000|2022-06-10 01:47:00|29922.1|29832.1|29912.4|29822.4|29922.4|29832.4|29912.4|29822.4|33
1654825630000|2022-06-10 01:47:10|29912.5|29822.5|29914.9|29824.9|29915.3|29825.3|29910.7|29820.7|31
1654825640000|2022-06-10 01:47:20|29913.3|29823.3|29916.3|29826.3|29918.7|29828.7|29912.4|29822.4|31
1654825650000|2022-06-10 01:47:30|29917.3|29827.3|29929.5|29839.5|29930|29840|29917.3|29827.3|25
1654825660000|2022-06-10 01:47:40|29928.9|29838.9|29927.8|29837.8|29929.9|29839.9|29926.4|29836.4|30
1654825670000|2022-06-10 01:47:50|29927.2|29837.2|29923.6|29833.6|29927.2|29837.2|29922.2|29832.2|30
1654825680000|2022-06-10 01:48:00|29922.8|29832.8|29929.2|29839.2|29929.6|29839.6|29922.5|29832.5|31
1654825690000|2022-06-10 01:48:10|29929.7|29839.7|29938.2|29848.2|29940|29850|29929|29839|34
1654825700000|2022-06-10 01:48:20|29938.4|29848.4|29934.5|29844.5|29939|29849|29934.5|29844.5|26
1654825710000|2022-06-10 01:48:30|29934.8|29844.8|29936.4|29846.4|29937.5|29847.5|29934.5|29844.5|23
1654825720000|2022-06-10 01:48:40|29935.4|29845.4|29936.6|29846.6|29937.8|29847.8|29934.6|29844.6|28
1654825730000|2022-06-10 01:48:50|29936.4|29846.4|29936.2|29846.2|29937.8|29847.8|29935.1|29845.1|17
1654825740000|2022-06-10 01:49:00|29936.6|29846.6|29935.7|29845.7|29936.8|29846.8|29928.4|29838.4|24
1654825750000|2022-06-10 01:49:10|29937.1|29847.1|29936.9|29846.9|29938.7|29848.7|29935.8|29845.8|28
1654825760000|2022-06-10 01:49:20|29937|29847|29935.8|29845.8|29937.5|29847.5|29935.8|29845.8|19
1654825770000|2022-06-10 01:49:30|29936.8|29846.8|29937.2|29847.2|29937.9|29847.9|29936.2|29846.2|25
1654825780000|2022-06-10 01:49:40|29937.4|29847.4|29936.1|29846.1|29937.4|29847.4|29936.1|29846.1|16
1654825790000|2022-06-10 01:49:50|29936.4|29846.4|29936.1|29846.1|29936.5|29846.5|29935.4|29845.4|24
1654825800000|2022-06-10 01:50:00|29935.2|29845.2|29936.2|29846.2|29936.6|29846.6|29933.5|29843.5|27
1654825810000|2022-06-10 01:50:10|29935.7|29845.7|29932.2|29842.2|29936.2|29846.2|29932.1|29842.1|22
1654825820000|2022-06-10 01:50:20|29932.3|29842.3|29933.3|29843.3|29933.5|29843.5|29932.2|29842.2|16
1654825830000|2022-06-10 01:50:30|29933.2|29843.2|29932.9|29842.9|29934.9|29844.9|29932.7|29842.7|9
1654825840000|2022-06-10 01:50:40|29933.5|29843.5|29921.7|29831.7|29934.1|29844.1|29921.6|29831.6|27
1654825850000|2022-06-10 01:50:50|29921.5|29831.5|29924.4|29834.4|29925.7|29835.7|29919.6|29829.6|30
1654825860000|2022-06-10 01:51:00|29920.1|29830.1|29916.1|29826.1|29924.8|29834.8|29915.4|29825.4|33
1654825870000|2022-06-10 01:51:10|29915.7|29825.7|29917.3|29827.3|29917.3|29827.3|29914.9|29824.9|32
1654825880000|2022-06-10 01:51:20|29916.6|29826.6|29918.9|29828.9|29920.3|29830.3|29916|29826|26
1654825890000|2022-06-10 01:51:30|29919.1|29829.1|29927.5|29837.5|29929|29839|29919.1|29829.1|31
1654825900000|2022-06-10 01:51:40|29928.1|29838.1|29930.3|29840.3|29931|29841|29928.1|29838.1|23
1654825910000|2022-06-10 01:51:50|29930.5|29840.5|29934.7|29844.7|29934.7|29844.7|29929.7|29839.7|22
1654825920000|2022-06-10 01:52:00|29934.8|29844.8|29945|29855|29948.6|29858.6|29931|29841|32
1654825930000|2022-06-10 01:52:10|29944.3|29854.3|29943.3|29853.3|29945.9|29855.9|29942.9|29852.9|32
1654825940000|2022-06-10 01:52:20|29944|29854|29948.5|29858.5|29949.2|29859.2|29943.3|29853.3|34
1654825950000|2022-06-10 01:52:30|29947.8|29857.8|29945.8|29855.8|29948.2|29858.2|29940.8|29850.8|35
1654825960000|2022-06-10 01:52:40|29948.8|29858.8|29953.6|29863.6|29961.6|29871.6|29948.8|29858.8|32
1654825970000|2022-06-10 01:52:50|29954.8|29864.8|29957|29867|29962.2|29872.2|29954.8|29864.8|24
1654825980000|2022-06-10 01:53:00|29957.4|29867.4|29958.7|29868.7|29960.4|29870.4|29956.6|29866.6|30
1654825990000|2022-06-10 01:53:10|29959.4|29869.4|29955.5|29865.5|29960.9|29870.9|29954.4|29864.4|26
1654826000000|2022-06-10 01:53:20|29953.3|29863.3|29946.3|29856.3|29954|29864|29946.3|29856.3|22
1654826010000|2022-06-10 01:53:30|29946|29856|29939.1|29849.1|29946.6|29856.6|29936|29846|18
1654826020000|2022-06-10 01:53:40|29939.3|29849.3|29931.2|29841.2|29939.3|29849.3|29931.1|29841.1|25
1654826030000|2022-06-10 01:53:50|29930.8|29840.8|29929.9|29839.9|29931.6|29841.6|29921.8|29831.8|34
1654826040000|2022-06-10 01:54:00|29930.2|29840.2|29925|29835|29930.2|29840.2|29922.9|29832.9|34
1654826050000|2022-06-10 01:54:10|29924.1|29834.1|29914.2|29824.2|29925.3|29835.3|29913.5|29823.5|28
1654826060000|2022-06-10 01:54:20|29913.6|29823.6|29913.2|29823.2|29915.5|29825.5|29909.2|29819.2|30
1654826070000|2022-06-10 01:54:30|29912.9|29822.9|29910.2|29820.2|29920.8|29830.8|29910.2|29820.2|37
1654826080000|2022-06-10 01:54:40|29910.7|29820.7|29905.3|29815.3|29910.7|29820.7|29905.3|29815.3|31
1654826090000|2022-06-10 01:54:50|29904.3|29814.3|29906.3|29816.3|29907.5|29817.5|29904.3|29814.3|35
1654826100000|2022-06-10 01:55:00|29906.4|29816.4|29920.4|29830.4|29920.4|29830.4|29906.1|29816.1|36
1654826110000|2022-06-10 01:55:10|29918.8|29828.8|29923.4|29833.4|29924.8|29834.8|29918.8|29828.8|36
1654826120000|2022-06-10 01:55:20|29923.7|29833.7|29926.6|29836.6|29929.2|29839.2|29922.4|29832.4|32
1654826130000|2022-06-10 01:55:30|29926.9|29836.9|29928.8|29838.8|29928.8|29838.8|29925.6|29835.6|25
1654826140000|2022-06-10 01:55:40|29928.2|29838.2|29926.8|29836.8|29928.2|29838.2|29925.9|29835.9|25
1654826150000|2022-06-10 01:55:50|29926.5|29836.5|29927.5|29837.5|29928.5|29838.5|29925.1|29835.1|28
1654826160000|2022-06-10 01:56:00|29927.7|29837.7|29935.8|29845.8|29941.9|29851.9|29927.6|29837.6|33
1654826170000|2022-06-10 01:56:10|29935.7|29845.7|29937|29847|29937.9|29847.9|29934.6|29844.6|32
1654826180000|2022-06-10 01:56:20|29937.2|29847.2|29941.1|29851.1|29943.3|29853.3|29937.1|29847.1|34
1654826190000|2022-06-10 01:56:30|29942.1|29852.1|29952.6|29862.6|29954.1|29864.1|29941.5|29851.5|36
1654826200000|2022-06-10 01:56:40|29955.4|29865.4|29956|29866|29960.3|29870.3|29950.7|29860.7|32
1654826210000|2022-06-10 01:56:50|29954.6|29864.6|29963.3|29873.3|29963.3|29873.3|29953|29863|31
1654826220000|2022-06-10 01:57:00|29964.7|29874.7|29962.3|29872.3|29964.7|29874.7|29959.6|29869.6|30
1654826230000|2022-06-10 01:57:10|29963.1|29873.1|29947|29857|29963.1|29873.1|29944.1|29854.1|28
1654826240000|2022-06-10 01:57:20|29947.3|29857.3|29957.9|29867.9|29961.1|29871.1|29946.6|29856.6|31
1654826250000|2022-06-10 01:57:30|29956.9|29866.9|29957.1|29867.1|29958.5|29868.5|29950.7|29860.7|35
1654826260000|2022-06-10 01:57:40|29956.8|29866.8|29950.9|29860.9|29957.6|29867.6|29946.6|29856.6|32
1654826270000|2022-06-10 01:57:50|29948.7|29858.7|29953.4|29863.4|29955.8|29865.8|29948|29858|33
1654826280000|2022-06-10 01:58:00|29954.2|29864.2|29956.2|29866.2|29956.2|29866.2|29952|29862|18
1654826290000|2022-06-10 01:58:10|29956.9|29866.9|29954.8|29864.8|29958|29868|29953|29863|23
1654826300000|2022-06-10 01:58:20|29954.7|29864.7|29955.6|29865.6|29959.2|29869.2|29953.6|29863.6|25
1654826310000|2022-06-10 01:58:30|29956|29866|29959.3|29869.3|29959.6|29869.6|29955.6|29865.6|20
1654826320000|2022-06-10 01:58:40|29959.2|29869.2|29950.8|29860.8|29959.2|29869.2|29947|29857|28
1654826330000|2022-06-10 01:58:50|29950.7|29860.7|29949.1|29859.1|29951.3|29861.3|29946.8|29856.8|31
1654826340000|2022-06-10 01:59:00|29950|29860|29944.2|29854.2|29950.7|29860.7|29943.5|29853.5|25
1654826350000|2022-06-10 01:59:10|29944.3|29854.3|29938.6|29848.6|29945.4|29855.4|29935.9|29845.9|31
1654826360000|2022-06-10 01:59:20|29938.8|29848.8|29938.5|29848.5|29939.3|29849.3|29936.2|29846.2|20
1654826370000|2022-06-10 01:59:30|29938.8|29848.8|29938.7|29848.7|29938.8|29848.8|29937.8|29847.8|12
1654826380000|2022-06-10 01:59:40|29938.8|29848.8|29903.8|29813.8|29938.8|29848.8|29893.1|29803.1|36
1654826390000|2022-06-10 01:59:50|29903.9|29813.9|29908.8|29818.8|29909.2|29819.2|29903.8|29813.8|28
1654826400000|2022-06-10 02:00:00|29908.9|29818.9|29898|29808|29908.9|29818.9|29896.5|29806.5|32
1654826410000|2022-06-10 02:00:10|29897.9|29807.9|29897|29807|29900.1|29810.1|29896.1|29806.1|28
1654826420000|2022-06-10 02:00:20|29896.1|29806.1|29902.8|29812.8|29907.5|29817.5|29896.1|29806.1|38
1654826430000|2022-06-10 02:00:30|29902.9|29812.9|29899.2|29809.2|29902.9|29812.9|29895.9|29805.9|30
1654826440000|2022-06-10 02:00:40|29899.9|29809.9|29905.8|29815.8|29907.3|29817.3|29896.3|29806.3|36
1654826450000|2022-06-10 02:00:50|29904.9|29814.9|29904.5|29814.5|29906.2|29816.2|29904.3|29814.3|33
1654826460000|2022-06-10 02:01:00|29905|29815|29915.6|29825.6|29919.7|29829.7|29904.9|29814.9|36
1654826470000|2022-06-10 02:01:10|29914.7|29824.7|29917.6|29827.6|29921.6|29831.6|29911.8|29821.8|36
1654826480000|2022-06-10 02:01:20|29916.2|29826.2|29922.5|29832.5|29928.1|29838.1|29916.2|29826.2|39
1654826490000|2022-06-10 02:01:30|29923.7|29833.7|29921.3|29831.3|29927.1|29837.1|29921.1|29831.1|35
1654826500000|2022-06-10 02:01:40|29921.4|29831.4|29924.5|29834.5|29924.7|29834.7|29921.3|29831.3|21
1654826510000|2022-06-10 02:01:50|29924.4|29834.4|29924.3|29834.3|29928.6|29838.6|29923.2|29833.2|25
1654826520000|2022-06-10 02:02:00|29924.4|29834.4|29926.4|29836.4|29931.5|29841.5|29924.2|29834.2|25
1654826530000|2022-06-10 02:02:10|29925.1|29835.1|29930.2|29840.2|29934.8|29844.8|29925.1|29835.1|29
1654826540000|2022-06-10 02:02:20|29930.3|29840.3|29931.6|29841.6|29932.8|29842.8|29929.9|29839.9|32
1654826550000|2022-06-10 02:02:30|29931.2|29841.2|29930|29840|29932.6|29842.6|29928.4|29838.4|31
1654826560000|2022-06-10 02:02:40|29930.1|29840.1|29936|29846|29936.7|29846.7|29930.1|29840.1|34
1654826570000|2022-06-10 02:02:50|29937.2|29847.2|29939.9|29849.9|29939.9|29849.9|29936.8|29846.8|24
1654826580000|2022-06-10 02:03:00|29941.4|29851.4|29940.8|29850.8|29941.5|29851.5|29939|29849|25
1654826590000|2022-06-10 02:03:10|29941.2|29851.2|29942.9|29852.9|29943.3|29853.3|29939.9|29849.9|29
1654826600000|2022-06-10 02:03:20|29942.8|29852.8|29953.2|29863.2|29954.4|29864.4|29942.1|29852.1|32
1654826610000|2022-06-10 02:03:30|29955|29865|29960.3|29870.3|29964.4|29874.4|29955|29865|31
1654826620000|2022-06-10 02:03:40|29959.5|29869.5|29964.1|29874.1|29964.4|29874.4|29956.4|29866.4|32
1654826630000|2022-06-10 02:03:50|29964.4|29874.4|29969.2|29879.2|29969.2|29879.2|29963.8|29873.8|24
1654826640000|2022-06-10 02:04:00|29969|29879|29977.8|29887.8|29980.1|29890.1|29957.4|29867.4|34
1654826650000|2022-06-10 02:04:10|29980.2|29890.2|29978.2|29888.2|29980.4|29890.4|29967|29877|30
1654826660000|2022-06-10 02:04:20|29979.2|29889.2|29979.9|29889.9|29979.9|29889.9|29977.5|29887.5|19
1654826670000|2022-06-10 02:04:30|29979.4|29889.4|29981.2|29891.2|29983.3|29893.3|29979.4|29889.4|22
1654826680000|2022-06-10 02:04:40|29982.2|29892.2|29980.3|29890.3|29991.4|29901.4|29980.3|29890.3|31
1654826690000|2022-06-10 02:04:50|29980|29890|29984.7|29894.7|29985.5|29895.5|29979.5|29889.5|23
1654826700000|2022-06-10 02:05:00|29984.8|29894.8|29994|29904|29996.6|29906.6|29984.8|29894.8|32
1654826710000|2022-06-10 02:05:10|29992.5|29902.5|30015.5|29925.5|30018.7|29928.7|29992.2|29902.2|35
1654826720000|2022-06-10 02:05:20|30011.8|29921.8|30019.2|29929.2|30019.2|29929.2|30006.2|29916.2|36
1654826730000|2022-06-10 02:05:30|30019|29929|30025.4|29935.4|30028.5|29938.5|30018.5|29928.5|33
1654826740000|2022-06-10 02:05:40|30025.5|29935.5|30021.8|29931.8|30026.1|29936.1|30021.2|29931.2|31
1654826750000|2022-06-10 02:05:50|30021.9|29931.9|30019|29929|30022.2|29932.2|30017|29927|36
1654826760000|2022-06-10 02:06:00|30019.1|29929.1|30017.6|29927.6|30021.9|29931.9|30017.5|29927.5|23
1654826770000|2022-06-10 02:06:10|30021|29931|30032.6|29942.6|30033.2|29943.2|30019.2|29929.2|34
1654826780000|2022-06-10 02:06:20|30032.8|29942.8|30037.5|29947.5|30038.5|29948.5|30032.1|29942.1|21
1654826790000|2022-06-10 02:06:30|30036.4|29946.4|30037.5|29947.5|30038.5|29948.5|30036.3|29946.3|29
1654826800000|2022-06-10 02:06:40|30036.6|29946.6|30037.4|29947.4|30038.5|29948.5|30035.3|29945.3|32
1654826810000|2022-06-10 02:06:50|30037.7|29947.7|30006.1|29916.1|30037.7|29947.7|30006|29916|30
1654826820000|2022-06-10 02:07:00|30007.2|29917.2|30015.4|29925.4|30016.4|29926.4|30005.6|29915.6|32
1654826830000|2022-06-10 02:07:10|30015.7|29925.7|29998.1|29908.1|30015.8|29925.8|29997.3|29907.3|36
1654826840000|2022-06-10 02:07:20|29997.4|29907.4|29993.6|29903.6|29997.6|29907.6|29993.6|29903.6|27
1654826850000|2022-06-10 02:07:30|29992.4|29902.4|29984.5|29894.5|29992.6|29902.6|29983.2|29893.2|24
1654826860000|2022-06-10 02:07:40|29985|29895|29984.7|29894.7|29985.8|29895.8|29984.7|29894.7|24
1654826870000|2022-06-10 02:07:50|29984.6|29894.6|29979.2|29889.2|29986.4|29896.4|29979.2|29889.2|27
1654826880000|2022-06-10 02:08:00|29980.7|29890.7|29990.7|29900.7|29991.6|29901.6|29980.7|29890.7|27
1654826890000|2022-06-10 02:08:10|29990.6|29900.6|29982.1|29892.1|29990.6|29900.6|29981.3|29891.3|23
1654826900000|2022-06-10 02:08:20|29982|29892|29984.2|29894.2|29984.9|29894.9|29982|29892|28
1654826910000|2022-06-10 02:08:30|29984.5|29894.5|29986.8|29896.8|29989.3|29899.3|29983.9|29893.9|31
1654826920000|2022-06-10 02:08:40|29986.9|29896.9|29987.7|29897.7|29987.7|29897.7|29982.7|29892.7|22
1654826930000|2022-06-10 02:08:50|29987.9|29897.9|29983.1|29893.1|29989.5|29899.5|29982|29892|29
1654826940000|2022-06-10 02:09:00|29983.6|29893.6|29985.8|29895.8|29986.4|29896.4|29982.6|29892.6|27
1654826950000|2022-06-10 02:09:10|29986.1|29896.1|29986.7|29896.7|29987.1|29897.1|29984.6|29894.6|23
1654826960000|2022-06-10 02:09:20|29987.3|29897.3|29987.2|29897.2|29989.8|29899.8|29986.6|29896.6|32
1654826970000|2022-06-10 02:09:30|29987.6|29897.6|29983.2|29893.2|29987.6|29897.6|29982.9|29892.9|19
1654826980000|2022-06-10 02:09:40|29983.1|29893.1|29980.9|29890.9|29983.2|29893.2|29974.3|29884.3|31
1654826990000|2022-06-10 02:09:50|29981.1|29891.1|29976.3|29886.3|29982.1|29892.1|29976.3|29886.3|34
1654827000000|2022-06-10 02:10:00|29976.6|29886.6|29978.3|29888.3|29979.5|29889.5|29976.5|29886.5|29
1654827010000|2022-06-10 02:10:10|29977.9|29887.9|29982.6|29892.6|29983.6|29893.6|29977.7|29887.7|27
1654827020000|2022-06-10 02:10:20|29980.5|29890.5|29993.3|29903.3|29993.3|29903.3|29980|29890|30
1654827030000|2022-06-10 02:10:30|29994.8|29904.8|29991.9|29901.9|29995.1|29905.1|29991.7|29901.7|30
1654827040000|2022-06-10 02:10:40|29992.5|29902.5|29983.8|29893.8|29992.5|29902.5|29983.1|29893.1|22
1654827050000|2022-06-10 02:10:50|29983.7|29893.7|29987.1|29897.1|29988|29898|29983.6|29893.6|33
1654827060000|2022-06-10 02:11:00|29986.9|29896.9|29992.1|29902.1|29992.5|29902.5|29986.8|29896.8|25
1654827070000|2022-06-10 02:11:10|29992.7|29902.7|30046.7|29956.7|30058.9|29968.9|29992.3|29902.3|36
1654827080000|2022-06-10 02:11:20|30045.7|29955.7|30036.4|29946.4|30045.7|29955.7|30032.6|29942.6|35
1654827090000|2022-06-10 02:11:30|30036.3|29946.3|30038.3|29948.3|30038.3|29948.3|30034.1|29944.1|33
1654827100000|2022-06-10 02:11:40|30037.4|29947.4|30034.4|29944.4|30039.5|29949.5|30034.2|29944.2|36
1654827110000|2022-06-10 02:11:50|30035.1|29945.1|30016.5|29926.5|30035.9|29945.9|30016.5|29926.5|36
1654827120000|2022-06-10 02:12:00|30015.6|29925.6|30016.6|29926.6|30019.9|29929.9|30015.6|29925.6|30
1654827130000|2022-06-10 02:12:10|30016.9|29926.9|30009.4|29919.4|30016.9|29926.9|30008.2|29918.2|29
1654827140000|2022-06-10 02:12:20|30009.5|29919.5|29999.6|29909.6|30009.9|29919.9|29997.9|29907.9|26
1654827150000|2022-06-10 02:12:30|29999.3|29909.3|29999.9|29909.9|30003.7|29913.7|29999.2|29909.2|29
1654827160000|2022-06-10 02:12:40|29999.8|29909.8|29995|29905|30001.5|29911.5|29994.4|29904.4|22
1654827170000|2022-06-10 02:12:50|29994.5|29904.5|29998.7|29908.7|29999.9|29909.9|29994.2|29904.2|29
1654827180000|2022-06-10 02:13:00|29999.5|29909.5|29996|29906|30000.2|29910.2|29995.4|29905.4|27
1654827190000|2022-06-10 02:13:10|29995.9|29905.9|29990.4|29900.4|29997|29907|29989.8|29899.8|31
1654827200000|2022-06-10 02:13:20|29990|29900|29992.2|29902.2|29992.9|29902.9|29990|29900|29
1654827210000|2022-06-10 02:13:30|29991.3|29901.3|29996.8|29906.8|29999.3|29909.3|29991.3|29901.3|24
1654827220000|2022-06-10 02:13:40|29996.4|29906.4|29989.4|29899.4|29997.9|29907.9|29988.8|29898.8|33
1654827230000|2022-06-10 02:13:50|29989.7|29899.7|29992.7|29902.7|29994.6|29904.6|29988.2|29898.2|28
1654827240000|2022-06-10 02:14:00|29994.3|29904.3|29998.9|29908.9|30000.1|29910.1|29992.9|29902.9|30
1654827250000|2022-06-10 02:14:10|29999.3|29909.3|29999.6|29909.6|30000.6|29910.6|29998.3|29908.3|34
1654827260000|2022-06-10 02:14:20|29999.1|29909.1|29996.2|29906.2|29999.1|29909.1|29993.4|29903.4|34
1654827270000|2022-06-10 02:14:30|29996.3|29906.3|30003.1|29913.1|30011.5|29921.5|29996.1|29906.1|30
1654827280000|2022-06-10 02:14:40|30002.2|29912.2|30001|29911|30002.2|29912.2|30000.8|29910.8|15
1654827290000|2022-06-10 02:14:50|30001.3|29911.3|29998.2|29908.2|30002.1|29912.1|29997.4|29907.4|17
1654827300000|2022-06-10 02:15:00|29999|29909|30004.8|29914.8|30008.3|29918.3|29997.8|29907.8|29
1654827310000|2022-06-10 02:15:10|30004.6|29914.6|30010.3|29920.3|30010.5|29920.5|30003.6|29913.6|22
1654827320000|2022-06-10 02:15:20|30010.9|29920.9|30009.9|29919.9|30010.9|29920.9|30005.6|29915.6|30
1654827330000|2022-06-10 02:15:30|30010.2|29920.2|30009.7|29919.7|30010.7|29920.7|30008.3|29918.3|24
1654827340000|2022-06-10 02:15:40|30009.9|29919.9|30002.9|29912.9|30009.9|29919.9|30000.9|29910.9|27
1654827350000|2022-06-10 02:15:50|30002.8|29912.8|30002.5|29912.5|30003.3|29913.3|30001.9|29911.9|17
1654827360000|2022-06-10 02:16:00|30003.5|29913.5|30020.3|29930.3|30021.8|29931.8|30003.5|29913.5|30
1654827370000|2022-06-10 02:16:10|30021.5|29931.5|30022.8|29932.8|30022.8|29932.8|30020.7|29930.7|26
1654827380000|2022-06-10 02:16:20|30022.1|29932.1|30014.4|29924.4|30022.7|29932.7|30014.1|29924.1|30
1654827390000|2022-06-10 02:16:30|30014.6|29924.6|30015.4|29925.4|30018.6|29928.6|30014|29924|24
1654827400000|2022-06-10 02:16:40|30015.3|29925.3|30017.8|29927.8|30018.6|29928.6|30015.3|29925.3|26
1654827410000|2022-06-10 02:16:50|30017.2|29927.2|30017.4|29927.4|30017.9|29927.9|30016.5|29926.5|23
1654827420000|2022-06-10 02:17:00|30017.5|29927.5|30018.3|29928.3|30019.6|29929.6|30017.3|29927.3|31
1654827430000|2022-06-10 02:17:10|30018.4|29928.4|30017.3|29927.3|30018.5|29928.5|30015.9|29925.9|22
1654827440000|2022-06-10 02:17:20|30017.2|29927.2|30017.2|29927.2|30017.7|29927.7|30016.5|29926.5|19
1654827450000|2022-06-10 02:17:30|30016.7|29926.7|30019.2|29929.2|30019.2|29929.2|30015.7|29925.7|26
1654827460000|2022-06-10 02:17:40|30019.7|29929.7|30017.6|29927.6|30020.2|29930.2|30016.8|29926.8|36
1654827470000|2022-06-10 02:17:50|30017.8|29927.8|30012.8|29922.8|30019.1|29929.1|30012.1|29922.1|27
1654827480000|2022-06-10 02:18:00|30011.8|29921.8|30008.5|29918.5|30011.8|29921.8|30008.2|29918.2|33
1654827490000|2022-06-10 02:18:10|30008.6|29918.6|30014.6|29924.6|30014.6|29924.6|30008.6|29918.6|33
1654827500000|2022-06-10 02:18:20|30015.6|29925.6|30023.2|29933.2|30025|29935|30011.9|29921.9|33
1654827510000|2022-06-10 02:18:30|30023|29933|30028.2|29938.2|30030.2|29940.2|30023|29933|30
1654827520000|2022-06-10 02:18:40|30028.5|29938.5|30029.3|29939.3|30032|29942|30028.5|29938.5|33
1654827530000|2022-06-10 02:18:50|30029.9|29939.9|30027.4|29937.4|30030.2|29940.2|30025.4|29935.4|24
1654827540000|2022-06-10 02:19:00|30027.6|29937.6|30025.7|29935.7|30028.1|29938.1|30025.7|29935.7|17
1654827550000|2022-06-10 02:19:10|30025.8|29935.8|30027.1|29937.1|30027.2|29937.2|30025.8|29935.8|26
1654827560000|2022-06-10 02:19:20|30027.5|29937.5|30021.3|29931.3|30029.4|29939.4|30021.3|29931.3|29
1654827570000|2022-06-10 02:19:30|30022.7|29932.7|30025|29935|30025.5|29935.5|30021.2|29931.2|26
1654827580000|2022-06-10 02:19:40|30025.2|29935.2|30033.4|29943.4|30034.4|29944.4|30023.1|29933.1|31
1654827590000|2022-06-10 02:19:50|30033.2|29943.2|30037.1|29947.1|30038|29948|30033.2|29943.2|34
1654827600000|2022-06-10 02:20:00|30036.8|29946.8|30040.3|29950.3|30043.4|29953.4|30036.8|29946.8|31
1654827610000|2022-06-10 02:20:10|30040|29950|30033.4|29943.4|30040.1|29950.1|30031.7|29941.7|32
1654827620000|2022-06-10 02:20:20|30033.3|29943.3|30033.1|29943.1|30034.5|29944.5|30032.2|29942.2|33
1654827630000|2022-06-10 02:20:30|30033|29943|30031.2|29941.2|30033.8|29943.8|30031.2|29941.2|32
1654827640000|2022-06-10 02:20:40|30032|29942|30022.3|29932.3|30032|29942|30021.8|29931.8|35
1654827650000|2022-06-10 02:20:50|30021.9|29931.9|30022.3|29932.3|30023.9|29933.9|30021.2|29931.2|25
1654827660000|2022-06-10 02:21:00|30022.1|29932.1|30022.1|29932.1|30025.2|29935.2|30021.9|29931.9|32
1654827670000|2022-06-10 02:21:10|30022|29932|30022.4|29932.4|30022.6|29932.6|30021.9|29931.9|20
1654827680000|2022-06-10 02:21:20|30021.2|29931.2|30023|29933|30023|29933|30020.8|29930.8|28
1654827690000|2022-06-10 02:21:30|30022.8|29932.8|30024.1|29934.1|30026.4|29936.4|30022.8|29932.8|30
1654827700000|2022-06-10 02:21:40|30025.4|29935.4|30016.4|29926.4|30026.5|29936.5|30014.7|29924.7|27
1654827710000|2022-06-10 02:21:50|30016|29926|30014.6|29924.6|30016.2|29926.2|30014.2|29924.2|29
1654827720000|2022-06-10 02:22:00|30014.5|29924.5|30015.6|29925.6|30019.3|29929.3|30014.4|29924.4|26
1654827730000|2022-06-10 02:22:10|30015.5|29925.5|30018.1|29928.1|30019.1|29929.1|30015.5|29925.5|29
1654827740000|2022-06-10 02:22:20|30017.7|29927.7|30018.6|29928.6|30019.7|29929.7|30017.1|29927.1|27
1654827750000|2022-06-10 02:22:30|30019|29929|30024.7|29934.7|30029.5|29939.5|30019|29929|33
1654827760000|2022-06-10 02:22:40|30024.5|29934.5|30035|29945|30035.1|29945.1|30024.3|29934.3|35
1654827770000|2022-06-10 02:22:50|30035.4|29945.4|30033.3|29943.3|30036.1|29946.1|30032.7|29942.7|32
1654827780000|2022-06-10 02:23:00|30033.9|29943.9|30032.7|29942.7|30034.3|29944.3|30030.4|29940.4|27
1654827790000|2022-06-10 02:23:10|30031.1|29941.1|30032.4|29942.4|30034.6|29944.6|30031|29941|28
1654827800000|2022-06-10 02:23:20|30031.4|29941.4|30020.6|29930.6|30033.1|29943.1|30018.1|29928.1|35
1654827810000|2022-06-10 02:23:30|30022.4|29932.4|30021.9|29931.9|30025.9|29935.9|30021.1|29931.1|35
1654827820000|2022-06-10 02:23:40|30022|29932|30022.3|29932.3|30024|29934|30020.2|29930.2|27
1654827830000|2022-06-10 02:23:50|30022.1|29932.1|30026.1|29936.1|30035.3|29945.3|30022.1|29932.1|35
1654827840000|2022-06-10 02:24:00|30023.8|29933.8|30031.3|29941.3|30033.4|29943.4|30023.5|29933.5|34
1654827850000|2022-06-10 02:24:10|30031.2|29941.2|30030|29940|30032.6|29942.6|30028.4|29938.4|30
1654827860000|2022-06-10 02:24:20|30031.7|29941.7|30031|29941|30031.8|29941.8|30029.6|29939.6|22
1654827870000|2022-06-10 02:24:30|30031.1|29941.1|30029.8|29939.8|30031.2|29941.2|30029.4|29939.4|24
1654827880000|2022-06-10 02:24:40|30029.1|29939.1|30035.9|29945.9|30035.9|29945.9|30029.1|29939.1|30
1654827890000|2022-06-10 02:24:50|30037.7|29947.7|30036.9|29946.9|30043.7|29953.7|30034.7|29944.7|35
1654827900000|2022-06-10 02:25:00|30037.1|29947.1|30034.8|29944.8|30039.5|29949.5|30033.8|29943.8|31
1654827910000|2022-06-10 02:25:10|30034.7|29944.7|30035.5|29945.5|30038.8|29948.8|30034.6|29944.6|30
1654827920000|2022-06-10 02:25:20|30037.8|29947.8|30039.9|29949.9|30045.4|29955.4|30037.5|29947.5|32
1654827930000|2022-06-10 02:25:30|30040.5|29950.5|30045.2|29955.2|30048.8|29958.8|30039.9|29949.9|32
1654827940000|2022-06-10 02:25:40|30045|29955|30045.7|29955.7|30045.7|29955.7|30044.6|29954.6|20
1654827950000|2022-06-10 02:25:50|30045.6|29955.6|30048.5|29958.5|30048.5|29958.5|30045.6|29955.6|8
1654827960000|2022-06-10 02:26:00|30048.4|29958.4|30050.2|29960.2|30050.5|29960.5|30048.1|29958.1|23
1654827970000|2022-06-10 02:26:10|30050.3|29960.3|30051.5|29961.5|30052.3|29962.3|30050.3|29960.3|28
1654827980000|2022-06-10 02:26:20|30051.8|29961.8|30038.9|29948.9|30051.8|29961.8|30038.9|29948.9|36
1654827990000|2022-06-10 02:26:30|30037.2|29947.2|30027.8|29937.8|30037.8|29947.8|30026.4|29936.4|36
1654828000000|2022-06-10 02:26:40|30027.7|29937.7|30030.6|29940.6|30032.3|29942.3|30026.8|29936.8|34
1654828010000|2022-06-10 02:26:50|30031.8|29941.8|30030.7|29940.7|30033.6|29943.6|30028|29938|32
1654828020000|2022-06-10 02:27:00|30030.6|29940.6|30029.3|29939.3|30031.4|29941.4|30028.6|29938.6|32
1654828030000|2022-06-10 02:27:10|30029.4|29939.4|30032.6|29942.6|30033.3|29943.3|30029.4|29939.4|26
1654828040000|2022-06-10 02:27:20|30032.5|29942.5|30026.8|29936.8|30032.6|29942.6|30025.4|29935.4|32
1654828050000|2022-06-10 02:27:30|30025.9|29935.9|30017.9|29927.9|30026|29936|30015.5|29925.5|34
1654828060000|2022-06-10 02:27:40|30018.3|29928.3|30016.3|29926.3|30018.3|29928.3|30014.9|29924.9|29
1654828070000|2022-06-10 02:27:50|30015.2|29925.2|30011.3|29921.3|30015.2|29925.2|30011.3|29921.3|27
1654828080000|2022-06-10 02:28:00|30011.4|29921.4|30011.5|29921.5|30014.5|29924.5|30010.6|29920.6|32
1654828090000|2022-06-10 02:28:10|30011.6|29921.6|30022.9|29932.9|30024|29934|30011.5|29921.5|28
1654828100000|2022-06-10 02:28:20|30023.6|29933.6|30027.4|29937.4|30029.6|29939.6|30022|29932|29
1654828110000|2022-06-10 02:28:30|30024.5|29934.5|30026.4|29936.4|30028.2|29938.2|30024.5|29934.5|28
1654828120000|2022-06-10 02:28:40|30026.3|29936.3|30028.8|29938.8|30030.1|29940.1|30026.3|29936.3|26
1654828130000|2022-06-10 02:28:50|30028.9|29938.9|30029.7|29939.7|30030.1|29940.1|30027.4|29937.4|24
1654828140000|2022-06-10 02:29:00|30030.1|29940.1|30027.1|29937.1|30030.1|29940.1|30026.5|29936.5|27
1654828150000|2022-06-10 02:29:10|30027.9|29937.9|30029.1|29939.1|30030.1|29940.1|30026.4|29936.4|24
1654828160000|2022-06-10 02:29:20|30029.6|29939.6|30030|29940|30030|29940|30028.4|29938.4|11
1654828170000|2022-06-10 02:29:30|30030.1|29940.1|30029.6|29939.6|30030.3|29940.3|30028.4|29938.4|17
1654828180000|2022-06-10 02:29:40|30029.5|29939.5|30029.5|29939.5|30030|29940|30028.3|29938.3|21
1654828190000|2022-06-10 02:29:50|30030.2|29940.2|30031.5|29941.5|30033.8|29943.8|30029.3|29939.3|34
1654828200000|2022-06-10 02:30:00|30032.2|29942.2|30026.2|29936.2|30046.7|29956.7|30025.6|29935.6|34
1654828210000|2022-06-10 02:30:10|30026.7|29936.7|30021.2|29931.2|30026.7|29936.7|30021.2|29931.2|34
1654828220000|2022-06-10 02:30:20|30017.6|29927.6|30018.7|29928.7|30019.7|29929.7|30011.7|29921.7|31
1654828230000|2022-06-10 02:30:30|30020.9|29930.9|30019.3|29929.3|30020.9|29930.9|30015.3|29925.3|28
1654828240000|2022-06-10 02:30:40|30017.8|29927.8|30024.5|29934.5|30026.5|29936.5|30017.8|29927.8|30
1654828250000|2022-06-10 02:30:50|30022.7|29932.7|30014.7|29924.7|30024.8|29934.8|30014.7|29924.7|31
1654828260000|2022-06-10 02:31:00|30015.9|29925.9|30017.9|29927.9|30021.1|29931.1|30014.4|29924.4|34
1654828270000|2022-06-10 02:31:10|30018.5|29928.5|30008.5|29918.5|30019.1|29929.1|30008.3|29918.3|23
1654828280000|2022-06-10 02:31:20|30008.2|29918.2|30004.7|29914.7|30008.8|29918.8|30003.1|29913.1|33
1654828290000|2022-06-10 02:31:30|30005.5|29915.5|30004|29914|30008|29918|30003.7|29913.7|30
1654828300000|2022-06-10 02:31:40|30004.3|29914.3|30004.5|29914.5|30008.7|29918.7|30004.1|29914.1|28
1654828310000|2022-06-10 02:31:50|30006.4|29916.4|30017.2|29927.2|30017.3|29927.3|30003.5|29913.5|32
1654828320000|2022-06-10 02:32:00|30016.4|29926.4|30004.3|29914.3|30016.4|29926.4|30004.1|29914.1|38
1654828330000|2022-06-10 02:32:10|30004.6|29914.6|30005.2|29915.2|30006.4|29916.4|30003.3|29913.3|33
1654828340000|2022-06-10 02:32:20|30005.6|29915.6|30007.1|29917.1|30007.9|29917.9|30002.5|29912.5|35
1654828350000|2022-06-10 02:32:30|30006.6|29916.6|30015.2|29925.2|30017.2|29927.2|30006.6|29916.6|32
1654828360000|2022-06-10 02:32:40|30014.2|29924.2|30014.1|29924.1|30020|29930|30011.8|29921.8|35
1654828370000|2022-06-10 02:32:50|30013.4|29923.4|30009.3|29919.3|30013.6|29923.6|30009.3|29919.3|24
1654828380000|2022-06-10 02:33:00|30009.4|29919.4|30011.8|29921.8|30012|29922|30009.4|29919.4|26
1654828390000|2022-06-10 02:33:10|30013.2|29923.2|30012.3|29922.3|30015|29925|30012.3|29922.3|34
1654828400000|2022-06-10 02:33:20|30012.8|29922.8|30011.6|29921.6|30013|29923|30011.6|29921.6|26
1654828410000|2022-06-10 02:33:30|30011.7|29921.7|30008.2|29918.2|30011.7|29921.7|30007.4|29917.4|23
1654828420000|2022-06-10 02:33:40|30007|29917|30008|29918|30009.7|29919.7|30005.8|29915.8|27
1654828430000|2022-06-10 02:33:50|30007.5|29917.5|30008.3|29918.3|30008.9|29918.9|30007.4|29917.4|20
1654828440000|2022-06-10 02:34:00|30009.2|29919.2|30007.6|29917.6|30010.5|29920.5|30007.1|29917.1|27
1654828450000|2022-06-10 02:34:10|30008|29918|30003.4|29913.4|30011.4|29921.4|30002.4|29912.4|24
1654828460000|2022-06-10 02:34:20|30003.6|29913.6|30003.7|29913.7|30005.5|29915.5|30003.1|29913.1|23
1654828470000|2022-06-10 02:34:30|30003.5|29913.5|30003.4|29913.4|30005.4|29915.4|30002|29912|33
1654828480000|2022-06-10 02:34:40|30003|29913|30004.7|29914.7|30004.7|29914.7|30000.7|29910.7|24
1654828490000|2022-06-10 02:34:50|30005.7|29915.7|30005.5|29915.5|30007.7|29917.7|30005.1|29915.1|31
1654828500000|2022-06-10 02:35:00|30005.4|29915.4|30006|29916|30011.2|29921.2|30005|29915|29
1654828510000|2022-06-10 02:35:10|30006.3|29916.3|30006.1|29916.1|30007.9|29917.9|30005.6|29915.6|30
1654828520000|2022-06-10 02:35:20|30006.3|29916.3|30009.8|29919.8|30009.8|29919.8|30006.3|29916.3|25
1654828530000|2022-06-10 02:35:30|30009.9|29919.9|30009.8|29919.8|30009.9|29919.9|30007.8|29917.8|28
1654828540000|2022-06-10 02:35:40|30009.9|29919.9|30008.3|29918.3|30010.6|29920.6|30006.6|29916.6|25
1654828550000|2022-06-10 02:35:50|30008.5|29918.5|30008|29918|30009.1|29919.1|30007.2|29917.2|22
1654828560000|2022-06-10 02:36:00|30008.6|29918.6|30018.7|29928.7|30019.6|29929.6|30008.2|29918.2|33
1654828570000|2022-06-10 02:36:10|30017.9|29927.9|30011.8|29921.8|30019|29929|30011.2|29921.2|24
1654828580000|2022-06-10 02:36:20|30009|29919|30003.6|29913.6|30012.2|29922.2|30003.6|29913.6|23
1654828590000|2022-06-10 02:36:30|30004.6|29914.6|29999.4|29909.4|30004.7|29914.7|29999.4|29909.4|30
1654828600000|2022-06-10 02:36:40|30000.1|29910.1|30000.5|29910.5|30001.9|29911.9|30000.1|29910.1|12
1654828610000|2022-06-10 02:36:50|30000.1|29910.1|30001.7|29911.7|30002|29912|29999.9|29909.9|23
1654828620000|2022-06-10 02:37:00|30002|29912|30006.5|29916.5|30007|29917|30002|29912|28
1654828630000|2022-06-10 02:37:10|30006.7|29916.7|30003.6|29913.6|30007.3|29917.3|30003.3|29913.3|22
1654828640000|2022-06-10 02:37:20|30003.1|29913.1|30003.8|29913.8|30004.7|29914.7|30001.8|29911.8|23
1654828650000|2022-06-10 02:37:30|30003.4|29913.4|30003.5|29913.5|30004.5|29914.5|30003|29913|19
1654828660000|2022-06-10 02:37:40|30003|29913|30003.7|29913.7|30007.9|29917.9|30003|29913|23
1654828670000|2022-06-10 02:37:50|30005.3|29915.3|30004|29914|30005.6|29915.6|30004|29914|17
1654828680000|2022-06-10 02:38:00|30005|29915|30005|29915|30006|29916|30004|29914|20
1654828690000|2022-06-10 02:38:10|30005.1|29915.1|30006|29916|30008.8|29918.8|30004|29914|24
1654828700000|2022-06-10 02:38:20|30006.3|29916.3|30006.3|29916.3|30006.6|29916.6|30004.5|29914.5|21
1654828710000|2022-06-10 02:38:30|30006.6|29916.6|30005.2|29915.2|30007|29917|30004.6|29914.6|24
1654828720000|2022-06-10 02:38:40|30005.1|29915.1|30006.9|29916.9|30009.7|29919.7|30005|29915|30
1654828730000|2022-06-10 02:38:50|30007.2|29917.2|30006.2|29916.2|30007.2|29917.2|30005.5|29915.5|27
1654828740000|2022-06-10 02:39:00|30006.1|29916.1|30007|29917|30008|29918|30005.5|29915.5|30
1654828750000|2022-06-10 02:39:10|30006.8|29916.8|30017.2|29927.2|30018.3|29928.3|30006|29916|25
1654828760000|2022-06-10 02:39:20|30018|29928|30011.7|29921.7|30022.2|29932.2|30011.7|29921.7|35
1654828770000|2022-06-10 02:39:30|30014.5|29924.5|30015.7|29925.7|30020.4|29930.4|30014.1|29924.1|34
1654828780000|2022-06-10 02:39:40|30015.3|29925.3|30012.3|29922.3|30016|29926|30010.1|29920.1|26
1654828790000|2022-06-10 02:39:50|30012.4|29922.4|30012.5|29922.5|30024.9|29934.9|30010.1|29920.1|33
1654828800000|2022-06-10 02:40:00|30011.7|29921.7|30014.8|29924.8|30015.1|29925.1|30009.6|29919.6|37
1654828810000|2022-06-10 02:40:10|30014.5|29924.5|30014.1|29924.1|30015|29925|30012.8|29922.8|29
1654828820000|2022-06-10 02:40:20|30014.2|29924.2|30011.2|29921.2|30014.8|29924.8|30008.1|29918.1|22
1654828830000|2022-06-10 02:40:30|30011.5|29921.5|30004.5|29914.5|30014|29924|30002.7|29912.7|26
1654828840000|2022-06-10 02:40:40|30009.5|29919.5|30008.2|29918.2|30010.3|29920.3|30006.9|29916.9|26
1654828850000|2022-06-10 02:40:50|30008.6|29918.6|30008.3|29918.3|30008.8|29918.8|30006|29916|19
1654828860000|2022-06-10 02:41:00|30008.7|29918.7|30007.9|29917.9|30008.7|29918.7|30005.2|29915.2|16
1654828870000|2022-06-10 02:41:10|30008.2|29918.2|30008|29918|30008.2|29918.2|30006.2|29916.2|12
1654828880000|2022-06-10 02:41:20|30007.5|29917.5|30007.1|29917.1|30008.5|29918.5|30004.4|29914.4|17
1654828890000|2022-06-10 02:41:30|30004.6|29914.6|30004.2|29914.2|30007.3|29917.3|30002.2|29912.2|27
1654828900000|2022-06-10 02:41:40|30004.1|29914.1|30003.9|29913.9|30005.2|29915.2|30003.9|29913.9|17
1654828910000|2022-06-10 02:41:50|30004.4|29914.4|30003.9|29913.9|30005.1|29915.1|30003.3|29913.3|21
1654828920000|2022-06-10 02:42:00|30003.7|29913.7|30007.8|29917.8|30007.9|29917.9|30003.2|29913.2|18
1654828930000|2022-06-10 02:42:10|30007.6|29917.6|30003.5|29913.5|30007.9|29917.9|30003.5|29913.5|26
1654828940000|2022-06-10 02:42:20|30003.9|29913.9|30003.7|29913.7|30005.2|29915.2|30003.3|29913.3|12
1654828950000|2022-06-10 02:42:30|30004.1|29914.1|30005|29915|30007.8|29917.8|30003.9|29913.9|18
1654828960000|2022-06-10 02:42:40|30005.5|29915.5|30008.8|29918.8|30008.8|29918.8|30005.3|29915.3|25
1654828970000|2022-06-10 02:42:50|30008.9|29918.9|30007.3|29917.3|30008.9|29918.9|30005.1|29915.1|15
1654828980000|2022-06-10 02:43:00|30006.5|29916.5|30013|29923|30013|29923|30005|29915|33
1654828990000|2022-06-10 02:43:10|30012.9|29922.9|30020.8|29930.8|30022.8|29932.8|30012.1|29922.1|31
1654829000000|2022-06-10 02:43:20|30022.3|29932.3|30024.9|29934.9|30024.9|29934.9|30020.4|29930.4|23
1654829010000|2022-06-10 02:43:30|30025|29935|30024.7|29934.7|30026.1|29936.1|30017.1|29927.1|24
1654829020000|2022-06-10 02:43:40|30025.3|29935.3|30017|29927|30026.1|29936.1|30016.2|29926.2|24
1654829030000|2022-06-10 02:43:50|30017.5|29927.5|30021.4|29931.4|30021.6|29931.6|30017.2|29927.2|26
1654829040000|2022-06-10 02:44:00|30021.5|29931.5|30023.9|29933.9|30024.3|29934.3|30020.9|29930.9|23
1654829050000|2022-06-10 02:44:10|30023.6|29933.6|30024.8|29934.8|30026.2|29936.2|30023.2|29933.2|27
1654829060000|2022-06-10 02:44:20|30024.7|29934.7|30026.6|29936.6|30027.6|29937.6|30023.3|29933.3|27
1654829070000|2022-06-10 02:44:30|30026.4|29936.4|30026.2|29936.2|30026.8|29936.8|30025.3|29935.3|20
1654829080000|2022-06-10 02:44:40|30025.6|29935.6|30019.7|29929.7|30025.6|29935.6|30019.6|29929.6|23
1654829090000|2022-06-10 02:44:50|30019.9|29929.9|30019.7|29929.7|30020.7|29930.7|30016.2|29926.2|22
1654829100000|2022-06-10 02:45:00|30019.9|29929.9|30020.6|29930.6|30022|29932|30019.3|29929.3|27
1654829110000|2022-06-10 02:45:10|30020.8|29930.8|30025.3|29935.3|30025.3|29935.3|30019.1|29929.1|28
1654829120000|2022-06-10 02:45:20|30025.2|29935.2|30018|29928|30027|29937|30018|29928|27
1654829130000|2022-06-10 02:45:30|30017.8|29927.8|30017.8|29927.8|30018.7|29928.7|30017.2|29927.2|28
1654829140000|2022-06-10 02:45:40|30017.7|29927.7|30013.3|29923.3|30018.2|29928.2|30012.6|29922.6|27
1654829150000|2022-06-10 02:45:50|30012.9|29922.9|30014.1|29924.1|30015.7|29925.7|30012.9|29922.9|23
1654829160000|2022-06-10 02:46:00|30013.3|29923.3|30013.1|29923.1|30014.1|29924.1|30011|29921|23
1654829170000|2022-06-10 02:46:10|30010.6|29920.6|30014.1|29924.1|30015.6|29925.6|30009.8|29919.8|28
1654829180000|2022-06-10 02:46:20|30014.3|29924.3|30014.8|29924.8|30016.9|29926.9|30014.3|29924.3|22
1654829190000|2022-06-10 02:46:30|30015.1|29925.1|30019.2|29929.2|30020.5|29930.5|30014.9|29924.9|28
1654829200000|2022-06-10 02:46:40|30019|29929|30017.5|29927.5|30019|29929|30016.4|29926.4|25
1654829210000|2022-06-10 02:46:50|30017.3|29927.3|30017.7|29927.7|30019|29929|30017.1|29927.1|25
1654829220000|2022-06-10 02:47:00|30017.9|29927.9|30026.7|29936.7|30029|29939|30017.9|29927.9|37
1654829230000|2022-06-10 02:47:10|30027.6|29937.6|30026.9|29936.9|30028.2|29938.2|30025.4|29935.4|30
1654829240000|2022-06-10 02:47:20|30026.8|29936.8|30026.2|29936.2|30028.6|29938.6|30026.2|29936.2|32
1654829250000|2022-06-10 02:47:30|30026.5|29936.5|30028.2|29938.2|30028.2|29938.2|30026.5|29936.5|17
1654829260000|2022-06-10 02:47:40|30028.1|29938.1|30032.4|29942.4|30032.4|29942.4|30028.1|29938.1|17
1654829270000|2022-06-10 02:47:50|30033.2|29943.2|30031.3|29941.3|30034.8|29944.8|30029|29939|20
1654829280000|2022-06-10 02:48:00|30031.6|29941.6|30031.9|29941.9|30032.2|29942.2|30031.3|29941.3|13
1654829290000|2022-06-10 02:48:10|30031.7|29941.7|30032.2|29942.2|30032.4|29942.4|30031.4|29941.4|10
1654829300000|2022-06-10 02:48:20|30032|29942|30027.6|29937.6|30032|29942|30026.6|29936.6|20
1654829310000|2022-06-10 02:48:30|30027.9|29937.9|30025.3|29935.3|30031|29941|30023.5|29933.5|22
1654829320000|2022-06-10 02:48:40|30025.4|29935.4|30028.1|29938.1|30028.1|29938.1|30025|29935|22
1654829330000|2022-06-10 02:48:50|30027.7|29937.7|30025.9|29935.9|30027.9|29937.9|30025.9|29935.9|26
1654829340000|2022-06-10 02:49:00|30025.7|29935.7|30028.4|29938.4|30028.4|29938.4|30025.7|29935.7|16
1654829350000|2022-06-10 02:49:10|30028.5|29938.5|30028.5|29938.5|30028.6|29938.6|30026.5|29936.5|22
1654829360000|2022-06-10 02:49:20|30028.2|29938.2|30026|29936|30028.2|29938.2|30025.9|29935.9|23
1654829370000|2022-06-10 02:49:30|30025.9|29935.9|30020.5|29930.5|30025.9|29935.9|30020.5|29930.5|6
1654829380000|2022-06-10 02:49:40|30021.7|29931.7|30021.4|29931.4|30022.1|29932.1|30020.3|29930.3|15
1654829390000|2022-06-10 02:49:50|30020.9|29930.9|30016.7|29926.7|30022|29932|30016.3|29926.3|11
1654829400000|2022-06-10 02:50:00|30017.6|29927.6|30016.1|29926.1|30019.5|29929.5|30016|29926|18
1654829410000|2022-06-10 02:50:10|30016.4|29926.4|30017.1|29927.1|30017.2|29927.2|30016.4|29926.4|22
1654829420000|2022-06-10 02:50:20|30018.4|29928.4|30022.5|29932.5|30023.9|29933.9|30018.4|29928.4|25
1654829430000|2022-06-10 02:50:30|30022|29932|30023.3|29933.3|30023.9|29933.9|30019.2|29929.2|32
1654829440000|2022-06-10 02:50:40|30024.2|29934.2|30026.4|29936.4|30027.7|29937.7|30024.2|29934.2|26
1654829450000|2022-06-10 02:50:50|30027.2|29937.2|30025.4|29935.4|30027.2|29937.2|30024.1|29934.1|23
1654829460000|2022-06-10 02:51:00|30025.3|29935.3|30025.5|29935.5|30025.9|29935.9|30025.3|29935.3|8
1654829470000|2022-06-10 02:51:10|30026.2|29936.2|30025.8|29935.8|30026.3|29936.3|30025.5|29935.5|13
1654829480000|2022-06-10 02:51:20|30026.2|29936.2|30024|29934|30026.2|29936.2|30023.9|29933.9|19
1654829490000|2022-06-10 02:51:30|30023.9|29933.9|30022.2|29932.2|30023.9|29933.9|30021.4|29931.4|23
1654829500000|2022-06-10 02:51:40|30021.5|29931.5|30018.7|29928.7|30022.5|29932.5|30018.7|29928.7|18
1654829510000|2022-06-10 02:51:50|30018.8|29928.8|30025.5|29935.5|30027.1|29937.1|30018.8|29928.8|22
1654829520000|2022-06-10 02:52:00|30025.6|29935.6|30024|29934|30026.2|29936.2|30021.9|29931.9|16
1654829530000|2022-06-10 02:52:10|30024.1|29934.1|30024.3|29934.3|30024.9|29934.9|30022.7|29932.7|21
1654829540000|2022-06-10 02:52:20|30024.5|29934.5|30029|29939|30038.4|29948.4|30024.5|29934.5|29
1654829550000|2022-06-10 02:52:30|30029.1|29939.1|30030.1|29940.1|30030.1|29940.1|30029.1|29939.1|15
1654829560000|2022-06-10 02:52:40|30030|29940|30031.9|29941.9|30034.6|29944.6|30030|29940|24
1654829570000|2022-06-10 02:52:50|30032.2|29942.2|30031.5|29941.5|30033.3|29943.3|30029.7|29939.7|19
1654829580000|2022-06-10 02:53:00|30031.6|29941.6|30032.1|29942.1|30033.1|29943.1|30030.5|29940.5|19
1654829590000|2022-06-10 02:53:10|30030.5|29940.5|30032.9|29942.9|30033|29943|30028.9|29938.9|17
1654829600000|2022-06-10 02:53:20|30030.7|29940.7|30040.5|29950.5|30040.7|29950.7|30029.8|29939.8|19
1654829610000|2022-06-10 02:53:30|30040.4|29950.4|30038.1|29948.1|30040.4|29950.4|30037.6|29947.6|20
1654829620000|2022-06-10 02:53:40|30038.2|29948.2|30036.3|29946.3|30038.2|29948.2|30034.9|29944.9|16
1654829630000|2022-06-10 02:53:50|30036.7|29946.7|30036.7|29946.7|30039.2|29949.2|30036.4|29946.4|23
1654829640000|2022-06-10 02:54:00|30036.8|29946.8|30038.8|29948.8|30039.8|29949.8|30036.5|29946.5|27
1654829650000|2022-06-10 02:54:10|30039.1|29949.1|30036.6|29946.6|30039.3|29949.3|30036.4|29946.4|26
1654829660000|2022-06-10 02:54:20|30036.3|29946.3|30034.6|29944.6|30037|29947|30034.6|29944.6|24
1654829670000|2022-06-10 02:54:30|30034.7|29944.7|30037.6|29947.6|30037.9|29947.9|30034.7|29944.7|18
1654829680000|2022-06-10 02:54:40|30037.3|29947.3|30035.9|29945.9|30037.4|29947.4|30035.7|29945.7|19
1654829690000|2022-06-10 02:54:50|30035.8|29945.8|30035.2|29945.2|30037.2|29947.2|30035.2|29945.2|11
1654829700000|2022-06-10 02:55:00|30035.6|29945.6|30032.5|29942.5|30035.8|29945.8|30032.3|29942.3|15
1654829710000|2022-06-10 02:55:10|30032.1|29942.1|30032.2|29942.2|30032.7|29942.7|30031.3|29941.3|20
1654829720000|2022-06-10 02:55:20|30032.3|29942.3|30032.1|29942.1|30033|29943|30031.5|29941.5|20
1654829730000|2022-06-10 02:55:30|30031.7|29941.7|30033|29943|30033|29943|30031.7|29941.7|15
1654829740000|2022-06-10 02:55:40|30032.9|29942.9|30034.3|29944.3|30034.3|29944.3|30032.3|29942.3|15
1654829750000|2022-06-10 02:55:50|30033.2|29943.2|30031.1|29941.1|30034.3|29944.3|30030.4|29940.4|14
1654829760000|2022-06-10 02:56:00|30036.3|29946.3|30036.4|29946.4|30037|29947|30033.2|29943.2|24
1654829770000|2022-06-10 02:56:10|30037.1|29947.1|30036.8|29946.8|30037.7|29947.7|30036.3|29946.3|14
1654829780000|2022-06-10 02:56:20|30034.9|29944.9|30032.3|29942.3|30036.9|29946.9|30028.9|29938.9|17
1654829790000|2022-06-10 02:56:30|30032.2|29942.2|30029.7|29939.7|30033.1|29943.1|30027|29937|22
1654829800000|2022-06-10 02:56:40|30029.3|29939.3|30030.6|29940.6|30031.6|29941.6|30029.3|29939.3|21
1654829810000|2022-06-10 02:56:50|30030.1|29940.1|30031.7|29941.7|30032.8|29942.8|30028.9|29938.9|23
1654829820000|2022-06-10 02:57:00|30031.4|29941.4|30031.9|29941.9|30032.5|29942.5|30031|29941|14
1654829830000|2022-06-10 02:57:10|30031.8|29941.8|30031.1|29941.1|30032.7|29942.7|30031|29941|22
1654829840000|2022-06-10 02:57:20|30031|29941|30021.2|29931.2|30033.9|29943.9|30021.2|29931.2|17
1654829850000|2022-06-10 02:57:30|30021.6|29931.6|30023.9|29933.9|30023.9|29933.9|30021.1|29931.1|19
1654829860000|2022-06-10 02:57:40|30022.8|29932.8|30024|29934|30024.4|29934.4|30022.3|29932.3|29
1654829870000|2022-06-10 02:57:50|30023.3|29933.3|30022.5|29932.5|30024.7|29934.7|30022.4|29932.4|18
1654829880000|2022-06-10 02:58:00|30021.7|29931.7|30031.2|29941.2|30031.2|29941.2|30021.2|29931.2|27
1654829890000|2022-06-10 02:58:10|30030.7|29940.7|30030.4|29940.4|30031.9|29941.9|30030.3|29940.3|23
1654829900000|2022-06-10 02:58:20|30031|29941|30030.1|29940.1|30031.5|29941.5|30030.1|29940.1|17
1654829910000|2022-06-10 02:58:30|30030.3|29940.3|30031.2|29941.2|30031.2|29941.2|30030|29940|7
1654829920000|2022-06-10 02:58:40|30031|29941|30036.9|29946.9|30036.9|29946.9|30030.1|29940.1|17
1654829930000|2022-06-10 02:58:50|30035.4|29945.4|30036.3|29946.3|30039.4|29949.4|30035.4|29945.4|22
1654829940000|2022-06-10 02:59:00|30036.4|29946.4|30045|29955|30045|29955|30034.8|29944.8|21
1654829950000|2022-06-10 02:59:10|30038.3|29948.3|30039.1|29949.1|30039.1|29949.1|30034.9|29944.9|11
1654829960000|2022-06-10 02:59:20|30039.2|29949.2|30046.2|29956.2|30046.3|29956.3|30035|29945|15
1654829970000|2022-06-10 02:59:30|30046.1|29956.1|30044.5|29954.5|30046.2|29956.2|30044|29954|17
1654829980000|2022-06-10 02:59:40|30044|29954|30045.7|29955.7|30046.1|29956.1|30043.9|29953.9|17
1654829990000|2022-06-10 02:59:50|30046|29956|30045.8|29955.8|30046|29956|30042.7|29952.7|19
1654830000000|2022-06-10 03:00:00|30045.3|29955.3|30049.2|29959.2|30053.2|29963.2|30045.1|29955.1|30
1654830010000|2022-06-10 03:00:10|30049.5|29959.5|30051|29961|30051|29961|30048.9|29958.9|18
1654830020000|2022-06-10 03:00:20|30050.6|29960.6|30053.6|29963.6|30053.8|29963.8|30050.5|29960.5|20
1654830030000|2022-06-10 03:00:30|30053.9|29963.9|30056.2|29966.2|30056.2|29966.2|30053|29963|25
1654830040000|2022-06-10 03:00:40|30055|29965|30064.5|29974.5|30065.1|29975.1|30055|29965|33
1654830050000|2022-06-10 03:00:50|30064.6|29974.6|30064.4|29974.4|30064.6|29974.6|30064.1|29974.1|19
1654830060000|2022-06-10 03:01:00|30064.5|29974.5|30098.4|30008.4|30131.1|30041.1|30064.4|29974.4|36
1654830070000|2022-06-10 03:01:10|30098.8|30008.8|30120.3|30030.3|30131.1|30041.1|30098.1|30008.1|35
1654830080000|2022-06-10 03:01:20|30120.2|30030.2|30143.5|30053.5|30143.5|30053.5|30116.1|30026.1|39
1654830090000|2022-06-10 03:01:30|30144.1|30054.1|30146.6|30056.6|30182.6|30092.6|30144.1|30054.1|38
1654830100000|2022-06-10 03:01:40|30144.7|30054.7|30173.8|30083.8|30174.1|30084.1|30144.1|30054.1|36
1654830110000|2022-06-10 03:01:50|30176.8|30086.8|30156|30066|30181.8|30091.8|30152.3|30062.3|38
1654830120000|2022-06-10 03:02:00|30156.3|30066.3|30178.8|30088.8|30179.4|30089.4|30146.8|30056.8|32
1654830130000|2022-06-10 03:02:10|30180.1|30090.1|30179.9|30089.9|30180.3|30090.3|30172.4|30082.4|38
1654830140000|2022-06-10 03:02:20|30180.5|30090.5|30164.1|30074.1|30182.3|30092.3|30164.1|30074.1|37
1654830150000|2022-06-10 03:02:30|30162|30072|30142.3|30052.3|30163.5|30073.5|30140.3|30050.3|35
1654830160000|2022-06-10 03:02:40|30142|30052|30139.1|30049.1|30147.7|30057.7|30139.1|30049.1|33
1654830170000|2022-06-10 03:02:50|30139|30049|30149.1|30059.1|30149.4|30059.4|30139|30049|34
1654830180000|2022-06-10 03:03:00|30148.6|30058.6|30162.5|30072.5|30162.5|30072.5|30144.3|30054.3|33
1654830190000|2022-06-10 03:03:10|30163.3|30073.3|30166.1|30076.1|30180.5|30090.5|30163.3|30073.3|39
1654830200000|2022-06-10 03:03:20|30167.5|30077.5|30313|30223|30315.7|30225.7|30167.5|30077.5|40
1654830210000|2022-06-10 03:03:30|30314.4|30224.4|30280.8|30190.8|30325.7|30235.7|30248.9|30158.9|40
1654830220000|2022-06-10 03:03:40|30278.3|30188.3|30267.3|30177.3|30290.5|30200.5|30260.6|30170.6|38
1654830230000|2022-06-10 03:03:50|30268.7|30178.7|30307|30217|30308|30218|30262.3|30172.3|38
1654830240000|2022-06-10 03:04:00|30306.9|30216.9|30366|30276|30374.1|30284.1|30302.7|30212.7|39
1654830250000|2022-06-10 03:04:10|30370.1|30280.1|30336.3|30246.3|30376.6|30286.6|30323.3|30233.3|40
1654830260000|2022-06-10 03:04:20|30342.5|30252.5|30333.4|30243.4|30362.1|30272.1|30330.2|30240.2|38
1654830270000|2022-06-10 03:04:30|30332.6|30242.6|30317.3|30227.3|30336.3|30246.3|30317.3|30227.3|39
1654830280000|2022-06-10 03:04:40|30316.7|30226.7|30327.5|30237.5|30327.5|30237.5|30302.6|30212.6|34
1654830290000|2022-06-10 03:04:50|30330.7|30240.7|30359.8|30269.8|30360.6|30270.6|30330.7|30240.7|37
1654830300000|2022-06-10 03:05:00|30359.2|30269.2|30341.8|30251.8|30359.2|30269.2|30320.2|30230.2|38
1654830310000|2022-06-10 03:05:10|30342.5|30252.5|30333.4|30243.4|30345.5|30255.5|30326.1|30236.1|37
1654830320000|2022-06-10 03:05:20|30334.3|30244.3|30289.6|30199.6|30334.3|30244.3|30280.7|30190.7|37
1654830330000|2022-06-10 03:05:30|30289.3|30199.3|30266.6|30176.6|30293.1|30203.1|30262.7|30172.7|37
1654830340000|2022-06-10 03:05:40|30266.8|30176.8|30252.7|30162.7|30272.7|30182.7|30232.5|30142.5|38
1654830350000|2022-06-10 03:05:50|30257.3|30167.3|30280.1|30190.1|30282.6|30192.6|30257.3|30167.3|37
1654830360000|2022-06-10 03:06:00|30281.6|30191.6|30288.9|30198.9|30309|30219|30281.4|30191.4|37
1654830370000|2022-06-10 03:06:10|30282.3|30192.3|30257.8|30167.8|30282.3|30192.3|30250.7|30160.7|37
1654830380000|2022-06-10 03:06:20|30258.5|30168.5|30259.2|30169.2|30263.9|30173.9|30252.1|30162.1|34
1654830390000|2022-06-10 03:06:30|30257.3|30167.3|30243.7|30153.7|30264.8|30174.8|30242.2|30152.2|37
1654830400000|2022-06-10 03:06:40|30245|30155|30243.8|30153.8|30250.2|30160.2|30238.2|30148.2|34
1654830410000|2022-06-10 03:06:50|30244.3|30154.3|30258.8|30168.8|30258.8|30168.8|30244|30154|25
1654830420000|2022-06-10 03:07:00|30254.1|30164.1|30248.3|30158.3|30254.1|30164.1|30242.3|30152.3|34
1654830430000|2022-06-10 03:07:10|30249.7|30159.7|30245.2|30155.2|30251|30161|30242|30152|32
1654830440000|2022-06-10 03:07:20|30242.6|30152.6|30270.8|30180.8|30287|30197|30242.6|30152.6|33
1654830450000|2022-06-10 03:07:30|30265.3|30175.3|30280.2|30190.2|30280.2|30190.2|30261|30171|34
1654830460000|2022-06-10 03:07:40|30277.5|30187.5|30282.8|30192.8|30282.8|30192.8|30267.3|30177.3|33
1654830470000|2022-06-10 03:07:50|30283|30193|30283.4|30193.4|30298.6|30208.6|30280.6|30190.6|38
1654830480000|2022-06-10 03:08:00|30281.7|30191.7|30256.8|30166.8|30281.7|30191.7|30250.7|30160.7|32
1654830490000|2022-06-10 03:08:10|30252.8|30162.8|30251.9|30161.9|30261|30171|30249.8|30159.8|36
1654830500000|2022-06-10 03:08:20|30252.9|30162.9|30221.9|30131.9|30252.9|30162.9|30221.9|30131.9|35
1654830510000|2022-06-10 03:08:30|30224.1|30134.1|30222.1|30132.1|30227|30137|30215.9|30125.9|40
1654830520000|2022-06-10 03:08:40|30225|30135|30224.4|30134.4|30231.4|30141.4|30223.6|30133.6|36
1654830530000|2022-06-10 03:08:50|30224|30134|30149.5|30059.5|30224|30134|30144.1|30054.1|36
1654830540000|2022-06-10 03:09:00|30147.8|30057.8|30104.8|30014.8|30150.3|30060.3|30101.1|30011.1|37
1654830550000|2022-06-10 03:09:10|30112.3|30022.3|30116.3|30026.3|30132.3|30042.3|30112.2|30022.2|40
1654830560000|2022-06-10 03:09:20|30118.7|30028.7|30153.5|30063.5|30153.9|30063.9|30118.7|30028.7|36
1654830570000|2022-06-10 03:09:30|30152.8|30062.8|30164.9|30074.9|30185.2|30095.2|30152.8|30062.8|38
1654830580000|2022-06-10 03:09:40|30163|30073|30170.2|30080.2|30188.7|30098.7|30163|30073|40
1654830590000|2022-06-10 03:09:50|30169.4|30079.4|30182|30092|30186.7|30096.7|30169.4|30079.4|36
1654830600000|2022-06-10 03:10:00|30185.4|30095.4|30173.8|30083.8|30186.7|30096.7|30171.9|30081.9|33
1654830610000|2022-06-10 03:10:10|30176.3|30086.3|30153.2|30063.2|30177.6|30087.6|30152.7|30062.7|39
1654830620000|2022-06-10 03:10:20|30153.3|30063.3|30170.9|30080.9|30175.5|30085.5|30151.9|30061.9|33
1654830630000|2022-06-10 03:10:30|30170.8|30080.8|30181|30091|30181.1|30091.1|30166.4|30076.4|29
1654830640000|2022-06-10 03:10:40|30180.9|30090.9|30186.2|30096.2|30196.7|30106.7|30178.4|30088.4|29
1654830650000|2022-06-10 03:10:50|30192.3|30102.3|30182.8|30092.8|30193|30103|30181.9|30091.9|35
1654830660000|2022-06-10 03:11:00|30184.8|30094.8|30187.7|30097.7|30193.5|30103.5|30184.8|30094.8|26
1654830670000|2022-06-10 03:11:10|30187.9|30097.9|30192.8|30102.8|30193.3|30103.3|30187.5|30097.5|24
1654830680000|2022-06-10 03:11:20|30193.1|30103.1|30201.2|30111.2|30202.7|30112.7|30188|30098|26
1654830690000|2022-06-10 03:11:30|30202.6|30112.6|30190.7|30100.7|30204.6|30114.6|30189|30099|33
1654830700000|2022-06-10 03:11:40|30189.1|30099.1|30192.3|30102.3|30197.6|30107.6|30188.8|30098.8|27
1654830710000|2022-06-10 03:11:50|30192.5|30102.5|30193.3|30103.3|30196.3|30106.3|30189.7|30099.7|29
1654830720000|2022-06-10 03:12:00|30193.5|30103.5|30210.3|30120.3|30213.3|30123.3|30193.5|30103.5|36
1654830730000|2022-06-10 03:12:10|30211|30121|30213.6|30123.6|30214.2|30124.2|30208.2|30118.2|30
1654830740000|2022-06-10 03:12:20|30213.7|30123.7|30213.3|30123.3|30216.8|30126.8|30212.1|30122.1|29
1654830750000|2022-06-10 03:12:30|30212.1|30122.1|30192.8|30102.8|30212.2|30122.2|30190.8|30100.8|30
1654830760000|2022-06-10 03:12:40|30192.4|30102.4|30192.7|30102.7|30193.6|30103.6|30192.1|30102.1|21
1654830770000|2022-06-10 03:12:50|30192.9|30102.9|30212.2|30122.2|30215|30125|30192.7|30102.7|26
1654830780000|2022-06-10 03:13:00|30212.8|30122.8|30215.1|30125.1|30215.1|30125.1|30212.8|30122.8|20
1654830790000|2022-06-10 03:13:10|30214.6|30124.6|30216.8|30126.8|30218.7|30128.7|30212.8|30122.8|23
1654830800000|2022-06-10 03:13:20|30216|30126|30216.6|30126.6|30217.8|30127.8|30215|30125|25
1654830810000|2022-06-10 03:13:30|30216.7|30126.7|30215.1|30125.1|30217.1|30127.1|30211.1|30121.1|25
1654830820000|2022-06-10 03:13:40|30214.3|30124.3|30209.7|30119.7|30214.7|30124.7|30201.4|30111.4|30
1654830830000|2022-06-10 03:13:50|30210.8|30120.8|30206.8|30116.8|30211|30121|30206.8|30116.8|30
1654830840000|2022-06-10 03:14:00|30208.4|30118.4|30210.7|30120.7|30214.6|30124.6|30206.8|30116.8|30
1654830850000|2022-06-10 03:14:10|30211.4|30121.4|30211.3|30121.3|30211.7|30121.7|30209.7|30119.7|22
1654830860000|2022-06-10 03:14:20|30211.2|30121.2|30212.2|30122.2|30212.8|30122.8|30211.2|30121.2|18
1654830870000|2022-06-10 03:14:30|30212.4|30122.4|30211.8|30121.8|30216.3|30126.3|30211.3|30121.3|18
1654830880000|2022-06-10 03:14:40|30211.3|30121.3|30193.9|30103.9|30211.3|30121.3|30193.7|30103.7|31
1654830890000|2022-06-10 03:14:50|30191.6|30101.6|30205.3|30115.3|30205.3|30115.3|30186.6|30096.6|35
1654830900000|2022-06-10 03:15:00|30208|30118|30218|30128|30218.7|30128.7|30208|30118|36
1654830910000|2022-06-10 03:15:10|30218.1|30128.1|30220.8|30130.8|30221|30131|30215|30125|26
1654830920000|2022-06-10 03:15:20|30220.2|30130.2|30235.5|30145.5|30240.4|30150.4|30219.9|30129.9|35
1654830930000|2022-06-10 03:15:30|30236.8|30146.8|30243.2|30153.2|30246.2|30156.2|30236.1|30146.1|35
1654830940000|2022-06-10 03:15:40|30241.6|30151.6|30242.5|30152.5|30245.4|30155.4|30241.6|30151.6|27
1654830950000|2022-06-10 03:15:50|30243|30153|30228.1|30138.1|30243.5|30153.5|30223.9|30133.9|38
1654830960000|2022-06-10 03:16:00|30228.7|30138.7|30220.1|30130.1|30229.3|30139.3|30220.1|30130.1|32
1654830970000|2022-06-10 03:16:10|30221.6|30131.6|30210.6|30120.6|30224.3|30134.3|30210.6|30120.6|35
1654830980000|2022-06-10 03:16:20|30210|30120|30198.7|30108.7|30210|30120|30197.6|30107.6|37
1654830990000|2022-06-10 03:16:30|30198.8|30108.8|30188.2|30098.2|30199|30109|30187|30097|39
1654831000000|2022-06-10 03:16:40|30188|30098|30181.4|30091.4|30188|30098|30177.1|30087.1|35
1654831010000|2022-06-10 03:16:50|30183.9|30093.9|30195|30105|30197.2|30107.2|30182.5|30092.5|30
1654831020000|2022-06-10 03:17:00|30195.4|30105.4|30188.7|30098.7|30198.4|30108.4|30187.9|30097.9|35
1654831030000|2022-06-10 03:17:10|30188.6|30098.6|30213.4|30123.4|30213.4|30123.4|30188.6|30098.6|33
1654831040000|2022-06-10 03:17:20|30213.5|30123.5|30208.9|30118.9|30215.7|30125.7|30206|30116|34
1654831050000|2022-06-10 03:17:30|30209|30119|30194.5|30104.5|30209|30119|30194.3|30104.3|35
1654831060000|2022-06-10 03:17:40|30195.7|30105.7|30198.8|30108.8|30198.9|30108.9|30194.2|30104.2|35
1654831070000|2022-06-10 03:17:50|30198.1|30108.1|30202.5|30112.5|30208.4|30118.4|30197.3|30107.3|31
1654831080000|2022-06-10 03:18:00|30203.2|30113.2|30206.4|30116.4|30206.4|30116.4|30201.7|30111.7|31
1654831090000|2022-06-10 03:18:10|30206.3|30116.3|30214.4|30124.4|30216.2|30126.2|30205|30115|31
1654831100000|2022-06-10 03:18:20|30213.4|30123.4|30217.9|30127.9|30218.4|30128.4|30211.5|30121.5|28
1654831110000|2022-06-10 03:18:30|30218|30128|30217.1|30127.1|30220.3|30130.3|30216.6|30126.6|25
1654831120000|2022-06-10 03:18:40|30216.8|30126.8|30215.8|30125.8|30217.9|30127.9|30211|30121|29
1654831130000|2022-06-10 03:18:50|30214.9|30124.9|30215.5|30125.5|30216.7|30126.7|30213.4|30123.4|24
1654831140000|2022-06-10 03:19:00|30214.3|30124.3|30223.4|30133.4|30228.6|30138.6|30214.3|30124.3|32
1654831150000|2022-06-10 03:19:10|30223.3|30133.3|30232|30142|30232.8|30142.8|30222.4|30132.4|27
1654831160000|2022-06-10 03:19:20|30233|30143|30225.7|30135.7|30233|30143|30224.6|30134.6|25
1654831170000|2022-06-10 03:19:30|30224.9|30134.9|30219.6|30129.6|30226.3|30136.3|30219.6|30129.6|26
1654831180000|2022-06-10 03:19:40|30219.8|30129.8|30223.3|30133.3|30224|30134|30219.7|30129.7|28
1654831190000|2022-06-10 03:19:50|30223|30133|30225.3|30135.3|30228.6|30138.6|30221.8|30131.8|32
1654831200000|2022-06-10 03:20:00|30225.2|30135.2|30239.3|30149.3|30240.5|30150.5|30223.9|30133.9|37
1654831210000|2022-06-10 03:20:10|30240.3|30150.3|30246.1|30156.1|30251.4|30161.4|30237.8|30147.8|33
1654831220000|2022-06-10 03:20:20|30244.5|30154.5|30237.8|30147.8|30244.5|30154.5|30233.8|30143.8|36
1654831230000|2022-06-10 03:20:30|30238.2|30148.2|30246.5|30156.5|30247.8|30157.8|30237|30147|32
1654831240000|2022-06-10 03:20:40|30246.4|30156.4|30247.2|30157.2|30247.4|30157.4|30245.4|30155.4|27
1654831250000|2022-06-10 03:20:50|30247.3|30157.3|30246.7|30156.7|30248.5|30158.5|30246.5|30156.5|26
1654831260000|2022-06-10 03:21:00|30247.1|30157.1|30247.5|30157.5|30247.6|30157.6|30246.7|30156.7|27
1654831270000|2022-06-10 03:21:10|30246|30156|30242.6|30152.6|30246|30156|30239.5|30149.5|27
1654831280000|2022-06-10 03:21:20|30243.1|30153.1|30242.5|30152.5|30243.3|30153.3|30238.8|30148.8|34
1654831290000|2022-06-10 03:21:30|30242.1|30152.1|30248.7|30158.7|30248.7|30158.7|30242.1|30152.1|28
1654831300000|2022-06-10 03:21:40|30248.2|30158.2|30248.8|30158.8|30250.1|30160.1|30247.4|30157.4|29
1654831310000|2022-06-10 03:21:50|30248|30158|30250.4|30160.4|30251.7|30161.7|30247.3|30157.3|34
1654831320000|2022-06-10 03:22:00|30249.6|30159.6|30266.4|30176.4|30266.5|30176.5|30249.6|30159.6|22
1654831330000|2022-06-10 03:22:10|30267.1|30177.1|30264.4|30174.4|30267.5|30177.5|30261.1|30171.1|30
1654831340000|2022-06-10 03:22:20|30264.3|30174.3|30267.1|30177.1|30267.9|30177.9|30263.2|30173.2|27
1654831350000|2022-06-10 03:22:30|30265.5|30175.5|30264.6|30174.6|30267|30177|30263.9|30173.9|27
1654831360000|2022-06-10 03:22:40|30265.1|30175.1|30267.2|30177.2|30267.2|30177.2|30263.4|30173.4|29
1654831370000|2022-06-10 03:22:50|30267|30177|30268.4|30178.4|30270.7|30180.7|30267|30177|27
1654831380000|2022-06-10 03:23:00|30268.1|30178.1|30272.2|30182.2|30272.6|30182.6|30268.1|30178.1|20
1654831390000|2022-06-10 03:23:10|30272.6|30182.6|30268.7|30178.7|30272.6|30182.6|30264.4|30174.4|30
1654831400000|2022-06-10 03:23:20|30269.5|30179.5|30258.4|30168.4|30270.1|30180.1|30257.7|30167.7|35
1654831410000|2022-06-10 03:23:30|30259.5|30169.5|30260.2|30170.2|30261.2|30171.2|30258.2|30168.2|31
1654831420000|2022-06-10 03:23:40|30260.9|30170.9|30261.7|30171.7|30261.7|30171.7|30258.5|30168.5|35
1654831430000|2022-06-10 03:23:50|30259.9|30169.9|30284.5|30194.5|30284.5|30194.5|30259.8|30169.8|37
1654831440000|2022-06-10 03:24:00|30285.3|30195.3|30287.9|30197.9|30290.1|30200.1|30276.4|30186.4|37
1654831450000|2022-06-10 03:24:10|30285.8|30195.8|30282.1|30192.1|30291.3|30201.3|30282.1|30192.1|38
1654831460000|2022-06-10 03:24:20|30280.3|30190.3|30265.8|30175.8|30281.6|30191.6|30261.7|30171.7|37
1654831470000|2022-06-10 03:24:30|30265.3|30175.3|30251.8|30161.8|30265.3|30175.3|30247.7|30157.7|38
1654831480000|2022-06-10 03:24:40|30253.1|30163.1|30252.6|30162.6|30253.7|30163.7|30250.4|30160.4|27
1654831490000|2022-06-10 03:24:50|30249.7|30159.7|30249.5|30159.5|30250.6|30160.6|30248|30158|35
1654831500000|2022-06-10 03:25:00|30249.6|30159.6|30250.2|30160.2|30252.9|30162.9|30249.6|30159.6|30
1654831510000|2022-06-10 03:25:10|30251.5|30161.5|30255.9|30165.9|30260.5|30170.5|30250.6|30160.6|37
1654831520000|2022-06-10 03:25:20|30256.5|30166.5|30259.9|30169.9|30261|30171|30253.8|30163.8|31
1654831530000|2022-06-10 03:25:30|30260.6|30170.6|30260.2|30170.2|30262.9|30172.9|30258.9|30168.9|27
1654831540000|2022-06-10 03:25:40|30258.2|30168.2|30253.4|30163.4|30260.4|30170.4|30252|30162|35
1654831550000|2022-06-10 03:25:50|30254.5|30164.5|30248.3|30158.3|30257.8|30167.8|30247.3|30157.3|37
1654831560000|2022-06-10 03:26:00|30248.8|30158.8|30247.3|30157.3|30250.1|30160.1|30247.2|30157.2|26
1654831570000|2022-06-10 03:26:10|30248.7|30158.7|30251|30161|30251.7|30161.7|30247.3|30157.3|36
1654831580000|2022-06-10 03:26:20|30251.7|30161.7|30264.2|30174.2|30264.2|30174.2|30251.1|30161.1|30
1654831590000|2022-06-10 03:26:30|30263.9|30173.9|30263.4|30173.4|30265.8|30175.8|30263.4|30173.4|29
1654831600000|2022-06-10 03:26:40|30263.3|30173.3|30266.4|30176.4|30268|30178|30262.9|30172.9|25
1654831610000|2022-06-10 03:26:50|30268.3|30178.3|30264.3|30174.3|30268.3|30178.3|30262.8|30172.8|28
1654831620000|2022-06-10 03:27:00|30265.2|30175.2|30263.6|30173.6|30265.2|30175.2|30263.4|30173.4|22
1654831630000|2022-06-10 03:27:10|30263.1|30173.1|30263.4|30173.4|30266.9|30176.9|30263.1|30173.1|25
1654831640000|2022-06-10 03:27:20|30263.8|30173.8|30265|30175|30265.7|30175.7|30263.4|30173.4|23
1654831650000|2022-06-10 03:27:30|30263.4|30173.4|30254.8|30164.8|30264.5|30174.5|30250.6|30160.6|32
1654831660000|2022-06-10 03:27:40|30253.8|30163.8|30253.4|30163.4|30255.3|30165.3|30251.7|30161.7|26
1654831670000|2022-06-10 03:27:50|30253.6|30163.6|30255.2|30165.2|30255.2|30165.2|30252|30162|28
1654831680000|2022-06-10 03:28:00|30254|30164|30254.4|30164.4|30255.9|30165.9|30250.7|30160.7|34
1654831690000|2022-06-10 03:28:10|30254.3|30164.3|30255.2|30165.2|30257.1|30167.1|30254.2|30164.2|23
1654831700000|2022-06-10 03:28:20|30255|30165|30236.4|30146.4|30255.9|30165.9|30236.4|30146.4|32
1654831710000|2022-06-10 03:28:30|30237.1|30147.1|30225.3|30135.3|30237.1|30147.1|30224|30134|33
1654831720000|2022-06-10 03:28:40|30225.5|30135.5|30234.7|30144.7|30234.7|30144.7|30224.4|30134.4|31
1654831730000|2022-06-10 03:28:50|30236.6|30146.6|30236.5|30146.5|30242.2|30152.2|30231.6|30141.6|28
1654831740000|2022-06-10 03:29:00|30236.6|30146.6|30236.7|30146.7|30243.1|30153.1|30231.6|30141.6|12
1654831750000|2022-06-10 03:29:10|30231.6|30141.6|30222.4|30132.4|30236.4|30146.4|30222.1|30132.1|32
1654831760000|2022-06-10 03:29:20|30222.6|30132.6|30233.2|30143.2|30233.2|30143.2|30222.3|30132.3|37
1654831770000|2022-06-10 03:29:30|30233.6|30143.6|30223.8|30133.8|30233.6|30143.6|30221.8|30131.8|34
1654831780000|2022-06-10 03:29:40|30224.3|30134.3|30224.2|30134.2|30224.8|30134.8|30223.3|30133.3|32
1654831790000|2022-06-10 03:29:50|30224.5|30134.5|30230.8|30140.8|30231.6|30141.6|30223.7|30133.7|29
1654831800000|2022-06-10 03:30:00|30231|30141|30236.5|30146.5|30241.2|30151.2|30229.7|30139.7|32
1654831810000|2022-06-10 03:30:10|30237.3|30147.3|30222.8|30132.8|30237.3|30147.3|30222.7|30132.7|34
1654831820000|2022-06-10 03:30:20|30223|30133|30222.1|30132.1|30224.1|30134.1|30221.8|30131.8|33
1654831830000|2022-06-10 03:30:30|30222.3|30132.3|30221.6|30131.6|30222.7|30132.7|30221.2|30131.2|25
1654831840000|2022-06-10 03:30:40|30223.2|30133.2|30223.1|30133.1|30224.6|30134.6|30222.5|30132.5|28
1654831850000|2022-06-10 03:30:50|30223.7|30133.7|30227.4|30137.4|30227.4|30137.4|30223.5|30133.5|28
1654831860000|2022-06-10 03:31:00|30227.8|30137.8|30241.8|30151.8|30251.6|30161.6|30225.7|30135.7|34
1654831870000|2022-06-10 03:31:10|30244.1|30154.1|30249.1|30159.1|30250.1|30160.1|30242|30152|21
1654831880000|2022-06-10 03:31:20|30246.2|30156.2|30251.4|30161.4|30255.2|30165.2|30246.2|30156.2|33
1654831890000|2022-06-10 03:31:30|30252.3|30162.3|30245.2|30155.2|30253|30163|30245.2|30155.2|31
1654831900000|2022-06-10 03:31:40|30244.2|30154.2|30241.6|30151.6|30244.8|30154.8|30235.8|30145.8|33
1654831910000|2022-06-10 03:31:50|30241.9|30151.9|30241.8|30151.8|30242.9|30152.9|30240.9|30150.9|26
1654831920000|2022-06-10 03:32:00|30241.2|30151.2|30248.5|30158.5|30248.5|30158.5|30239|30149|28
1654831930000|2022-06-10 03:32:10|30250.3|30160.3|30251.9|30161.9|30253.5|30163.5|30239.4|30149.4|26
1654831940000|2022-06-10 03:32:20|30252.4|30162.4|30249.6|30159.6|30252.4|30162.4|30242.9|30152.9|30
1654831950000|2022-06-10 03:32:30|30249.1|30159.1|30246.6|30156.6|30249.1|30159.1|30241.7|30151.7|34
1654831960000|2022-06-10 03:32:40|30245.8|30155.8|30249.6|30159.6|30252.8|30162.8|30244|30154|28
1654831970000|2022-06-10 03:32:50|30253.7|30163.7|30244.1|30154.1|30253.7|30163.7|30244.1|30154.1|19
1654831980000|2022-06-10 03:33:00|30249.5|30159.5|30250.9|30160.9|30253|30163|30244.1|30154.1|24
1654831990000|2022-06-10 03:33:10|30250|30160|30238.6|30148.6|30252.1|30162.1|30238.6|30148.6|25
1654832000000|2022-06-10 03:33:20|30239|30149|30236.9|30146.9|30240.3|30150.3|30234.9|30144.9|31
1654832010000|2022-06-10 03:33:30|30237.3|30147.3|30223.9|30133.9|30237.3|30147.3|30223.7|30133.7|32
1654832020000|2022-06-10 03:33:40|30221.7|30131.7|30222.6|30132.6|30223.6|30133.6|30221.7|30131.7|18
1654832030000|2022-06-10 03:33:50|30222.7|30132.7|30226.7|30136.7|30226.7|30136.7|30221.6|30131.6|31
1654832040000|2022-06-10 03:34:00|30226.3|30136.3|30225.1|30135.1|30226.7|30136.7|30224.3|30134.3|33
1654832050000|2022-06-10 03:34:10|30225.3|30135.3|30224.6|30134.6|30226.3|30136.3|30224.5|30134.5|32
1654832060000|2022-06-10 03:34:20|30225.2|30135.2|30219.1|30129.1|30225.3|30135.3|30219.1|30129.1|33
1654832070000|2022-06-10 03:34:30|30218.7|30128.7|30218.9|30128.9|30220|30130|30217.5|30127.5|30
1654832080000|2022-06-10 03:34:40|30218.3|30128.3|30218|30128|30219.3|30129.3|30217.1|30127.1|30
1654832090000|2022-06-10 03:34:50|30218.1|30128.1|30218.1|30128.1|30218.3|30128.3|30215.8|30125.8|28
1654832100000|2022-06-10 03:35:00|30217.6|30127.6|30219.8|30129.8|30221.2|30131.2|30217.1|30127.1|22
1654832110000|2022-06-10 03:35:10|30219.6|30129.6|30223.5|30133.5|30225.6|30135.6|30219.3|30129.3|26
1654832120000|2022-06-10 03:35:20|30223.8|30133.8|30224.6|30134.6|30226|30136|30223.8|30133.8|22
1654832130000|2022-06-10 03:35:30|30224.3|30134.3|30219.8|30129.8|30224.4|30134.4|30219.8|30129.8|28
1654832140000|2022-06-10 03:35:40|30219.7|30129.7|30219.8|30129.8|30221.2|30131.2|30218|30128|29
1654832150000|2022-06-10 03:35:50|30219.6|30129.6|30221.7|30131.7|30222.2|30132.2|30219.5|30129.5|21
1654832160000|2022-06-10 03:36:00|30221.4|30131.4|30222|30132|30222.7|30132.7|30219.8|30129.8|27
1654832170000|2022-06-10 03:36:10|30221.1|30131.1|30215.3|30125.3|30221.5|30131.5|30215.3|30125.3|29
1654832180000|2022-06-10 03:36:20|30215.2|30125.2|30214.6|30124.6|30215.4|30125.4|30213.9|30123.9|17
1654832190000|2022-06-10 03:36:30|30214.9|30124.9|30211.7|30121.7|30214.9|30124.9|30211.1|30121.1|23
1654832200000|2022-06-10 03:36:40|30211.3|30121.3|30205|30115|30213.6|30123.6|30203.3|30113.3|28
1654832210000|2022-06-10 03:36:50|30204.9|30114.9|30193.1|30103.1|30204.9|30114.9|30193.1|30103.1|26
1654832220000|2022-06-10 03:37:00|30194.4|30104.4|30192.8|30102.8|30195.7|30105.7|30190.6|30100.6|27
1654832230000|2022-06-10 03:37:10|30194.1|30104.1|30204.2|30114.2|30204.2|30114.2|30190.7|30100.7|25
1654832240000|2022-06-10 03:37:20|30203.1|30113.1|30209.5|30119.5|30211.8|30121.8|30203.1|30113.1|26
1654832250000|2022-06-10 03:37:30|30209.8|30119.8|30210.5|30120.5|30211.3|30121.3|30208.7|30118.7|38
1654832260000|2022-06-10 03:37:40|30209.4|30119.4|30209.8|30119.8|30210.4|30120.4|30209.2|30119.2|32
1654832270000|2022-06-10 03:37:50|30209.4|30119.4|30210.7|30120.7|30210.8|30120.8|30208.8|30118.8|26
1654832280000|2022-06-10 03:38:00|30211.9|30121.9|30210.2|30120.2|30212.5|30122.5|30208.1|30118.1|32
1654832290000|2022-06-10 03:38:10|30209.6|30119.6|30212.6|30122.6|30213.2|30123.2|30209.5|30119.5|25
1654832300000|2022-06-10 03:38:20|30212.8|30122.8|30220|30130|30222|30132|30210.5|30120.5|34
1654832310000|2022-06-10 03:38:30|30220.4|30130.4|30223|30133|30223.2|30133.2|30219.5|30129.5|25
1654832320000|2022-06-10 03:38:40|30222.2|30132.2|30208.1|30118.1|30222.6|30132.6|30207.3|30117.3|30
1654832330000|2022-06-10 03:38:50|30208|30118|30211.1|30121.1|30212.5|30122.5|30207|30117|27
1654832340000|2022-06-10 03:39:00|30207.7|30117.7|30197.7|30107.7|30208.5|30118.5|30197.4|30107.4|24
1654832350000|2022-06-10 03:39:10|30197.6|30107.6|30197.9|30107.9|30198.3|30108.3|30196.7|30106.7|27
1654832360000|2022-06-10 03:39:20|30199|30109|30199.4|30109.4|30200.1|30110.1|30197.1|30107.1|18
1654832370000|2022-06-10 03:39:30|30199.2|30109.2|30210.5|30120.5|30211.3|30121.3|30198.8|30108.8|21
1654832380000|2022-06-10 03:39:40|30210.1|30120.1|30212|30122|30212.8|30122.8|30206.9|30116.9|31
1654832390000|2022-06-10 03:39:50|30212.3|30122.3|30209.6|30119.6|30213|30123|30207.6|30117.6|35
1654832400000|2022-06-10 03:40:00|30210|30120|30204|30114|30210.4|30120.4|30201.4|30111.4|36
1654832410000|2022-06-10 03:40:10|30203.9|30113.9|30198.5|30108.5|30204.9|30114.9|30197.1|30107.1|37
1654832420000|2022-06-10 03:40:20|30199.2|30109.2|30201.2|30111.2|30201.4|30111.4|30199.2|30109.2|35
1654832430000|2022-06-10 03:40:30|30201.4|30111.4|30201.5|30111.5|30201.5|30111.5|30200.4|30110.4|30
1654832440000|2022-06-10 03:40:40|30201.6|30111.6|30201.6|30111.6|30202.9|30112.9|30200.6|30110.6|31
1654832450000|2022-06-10 03:40:50|30201.8|30111.8|30203.1|30113.1|30203.5|30113.5|30201.8|30111.8|28
1654832460000|2022-06-10 03:41:00|30203|30113|30202.4|30112.4|30203.6|30113.6|30201.8|30111.8|33
1654832470000|2022-06-10 03:41:10|30202.3|30112.3|30201.7|30111.7|30203|30113|30201.5|30111.5|25
1654832480000|2022-06-10 03:41:20|30201|30111|30200.5|30110.5|30201|30111|30198.7|30108.7|24
1654832490000|2022-06-10 03:41:30|30200.1|30110.1|30198.8|30108.8|30201|30111|30198|30108|27
1654832500000|2022-06-10 03:41:40|30198.5|30108.5|30194.3|30104.3|30198.8|30108.8|30190.7|30100.7|22
1654832510000|2022-06-10 03:41:50|30193.2|30103.2|30196.1|30106.1|30199.1|30109.1|30193.1|30103.1|26
1654832520000|2022-06-10 03:42:00|30196.4|30106.4|30197.5|30107.5|30198.6|30108.6|30196.1|30106.1|22
1654832530000|2022-06-10 03:42:10|30196.6|30106.6|30195|30105|30198.8|30108.8|30195|30105|18
1654832540000|2022-06-10 03:42:20|30194.6|30104.6|30199.6|30109.6|30201.4|30111.4|30194.6|30104.6|23
1654832550000|2022-06-10 03:42:30|30197.4|30107.4|30197.3|30107.3|30203.6|30113.6|30196.7|30106.7|24
1654832560000|2022-06-10 03:42:40|30197.6|30107.6|30200.5|30110.5|30200.8|30110.8|30197.2|30107.2|17
1654832570000|2022-06-10 03:42:50|30200.6|30110.6|30199.8|30109.8|30202.9|30112.9|30193.4|30103.4|27
1654832580000|2022-06-10 03:43:00|30199|30109|30199.3|30109.3|30199.3|30109.3|30198.9|30108.9|15
1654832590000|2022-06-10 03:43:10|30198.6|30108.6|30199.4|30109.4|30200|30110|30194.9|30104.9|21
1654832600000|2022-06-10 03:43:20|30197.4|30107.4|30190.7|30100.7|30197.4|30107.4|30190.7|30100.7|26
1654832610000|2022-06-10 03:43:30|30191|30101|30191|30101|30192|30102|30190.9|30100.9|19
1654832620000|2022-06-10 03:43:40|30191.4|30101.4|30190.9|30100.9|30192.6|30102.6|30190.8|30100.8|23
1654832630000|2022-06-10 03:43:50|30191.6|30101.6|30190.7|30100.7|30191.6|30101.6|30190.7|30100.7|13
1654832640000|2022-06-10 03:44:00|30191|30101|30190.5|30100.5|30191.4|30101.4|30190.4|30100.4|7
1654832650000|2022-06-10 03:44:10|30191|30101|30190.5|30100.5|30191|30101|30190.5|30100.5|11
1654832660000|2022-06-10 03:44:20|30191|30101|30191|30101|30191.4|30101.4|30188.9|30098.9|9
1654832670000|2022-06-10 03:44:30|30191.4|30101.4|30187.5|30097.5|30191.4|30101.4|30186.2|30096.2|16
1654832680000|2022-06-10 03:44:40|30188.3|30098.3|30190.7|30100.7|30190.7|30100.7|30188.3|30098.3|20
1654832690000|2022-06-10 03:44:50|30189.9|30099.9|30193|30103|30195.4|30105.4|30189.8|30099.8|13
1654832700000|2022-06-10 03:45:00|30193.2|30103.2|30194.4|30104.4|30194.4|30104.4|30188.2|30098.2|22
1654832710000|2022-06-10 03:45:10|30195.9|30105.9|30193.7|30103.7|30198.5|30108.5|30193.5|30103.5|21
1654832720000|2022-06-10 03:45:20|30193.9|30103.9|30195.1|30105.1|30197|30107|30193.1|30103.1|23
1654832730000|2022-06-10 03:45:30|30196.1|30106.1|30199|30109|30199.2|30109.2|30195.4|30105.4|22
1654832740000|2022-06-10 03:45:40|30197.1|30107.1|30195.7|30105.7|30198.7|30108.7|30195.7|30105.7|19
1654832750000|2022-06-10 03:45:50|30195.9|30105.9|30192.4|30102.4|30195.9|30105.9|30185.9|30095.9|20
1654832760000|2022-06-10 03:46:00|30194.1|30104.1|30193.6|30103.6|30196.7|30106.7|30193.6|30103.6|33
1654832770000|2022-06-10 03:46:10|30193.3|30103.3|30192.4|30102.4|30194.4|30104.4|30191.4|30101.4|26
1654832780000|2022-06-10 03:46:20|30192|30102|30188.1|30098.1|30192.6|30102.6|30188.1|30098.1|18
1654832790000|2022-06-10 03:46:30|30188.9|30098.9|30192|30102|30192.7|30102.7|30188.2|30098.2|28
1654832800000|2022-06-10 03:46:40|30191.6|30101.6|30193|30103|30193.3|30103.3|30191.6|30101.6|32
1654832810000|2022-06-10 03:46:50|30192.9|30102.9|30192.6|30102.6|30193.3|30103.3|30191.9|30101.9|20
1654832820000|2022-06-10 03:47:00|30193.2|30103.2|30193.4|30103.4|30193.8|30103.8|30192.7|30102.7|21
1654832830000|2022-06-10 03:47:10|30192.9|30102.9|30186.4|30096.4|30193.3|30103.3|30186.4|30096.4|26
1654832840000|2022-06-10 03:47:20|30187.1|30097.1|30188.7|30098.7|30188.8|30098.8|30185.3|30095.3|20
1654832850000|2022-06-10 03:47:30|30187.5|30097.5|30182.8|30092.8|30188.4|30098.4|30180.8|30090.8|28
1654832860000|2022-06-10 03:47:40|30184.4|30094.4|30184.4|30094.4|30185.2|30095.2|30182|30092|30
1654832870000|2022-06-10 03:47:50|30184.3|30094.3|30185|30095|30186.1|30096.1|30182.5|30092.5|17
1654832880000|2022-06-10 03:48:00|30185.1|30095.1|30184.7|30094.7|30185.9|30095.9|30184.6|30094.6|7
1654832890000|2022-06-10 03:48:10|30185.5|30095.5|30183.9|30093.9|30185.5|30095.5|30183.4|30093.4|9
1654832900000|2022-06-10 03:48:20|30183.7|30093.7|30185.8|30095.8|30186.9|30096.9|30183.7|30093.7|12
1654832910000|2022-06-10 03:48:30|30185.9|30095.9|30182.2|30092.2|30185.9|30095.9|30182.1|30092.1|24
1654832920000|2022-06-10 03:48:40|30182.7|30092.7|30182.5|30092.5|30184.2|30094.2|30181.8|30091.8|23
1654832930000|2022-06-10 03:48:50|30182.3|30092.3|30181.7|30091.7|30182.4|30092.4|30178.8|30088.8|28
1654832940000|2022-06-10 03:49:00|30181.6|30091.6|30180.8|30090.8|30186.5|30096.5|30179.7|30089.7|31
1654832950000|2022-06-10 03:49:10|30182.3|30092.3|30182.6|30092.6|30184.4|30094.4|30180|30090|19
1654832960000|2022-06-10 03:49:20|30182.7|30092.7|30184.5|30094.5|30188.4|30098.4|30182.7|30092.7|27
1654832970000|2022-06-10 03:49:30|30184.4|30094.4|30184.8|30094.8|30186.4|30096.4|30181.8|30091.8|24
1654832980000|2022-06-10 03:49:40|30184.7|30094.7|30183.6|30093.6|30185.4|30095.4|30183.2|30093.2|30
1654832990000|2022-06-10 03:49:50|30183.3|30093.3|30186|30096|30188|30098|30183.3|30093.3|20
1654833000000|2022-06-10 03:50:00|30185.8|30095.8|30188.4|30098.4|30188.7|30098.7|30185.8|30095.8|30
1654833010000|2022-06-10 03:50:10|30187.8|30097.8|30187.4|30097.4|30187.8|30097.8|30184|30094|28
1654833020000|2022-06-10 03:50:20|30186.7|30096.7|30185.4|30095.4|30187.1|30097.1|30185.2|30095.2|25
1654833030000|2022-06-10 03:50:30|30185.5|30095.5|30186.6|30096.6|30186.6|30096.6|30184.3|30094.3|20
1654833040000|2022-06-10 03:50:40|30186.5|30096.5|30186.7|30096.7|30187.2|30097.2|30184.3|30094.3|22
1654833050000|2022-06-10 03:50:50|30186.8|30096.8|30185.6|30095.6|30187.8|30097.8|30184.5|30094.5|26
1654833060000|2022-06-10 03:51:00|30186.1|30096.1|30185.6|30095.6|30186.6|30096.6|30185.3|30095.3|17
1654833070000|2022-06-10 03:51:10|30185.9|30095.9|30188.4|30098.4|30191.2|30101.2|30185.8|30095.8|32
1654833080000|2022-06-10 03:51:20|30188.8|30098.8|30186.8|30096.8|30191.4|30101.4|30186.3|30096.3|30
1654833090000|2022-06-10 03:51:30|30184.8|30094.8|30185.7|30095.7|30186.3|30096.3|30183.6|30093.6|21
1654833100000|2022-06-10 03:51:40|30185.8|30095.8|30169.6|30079.6|30186|30096|30168.4|30078.4|26
1654833110000|2022-06-10 03:51:50|30169.9|30079.9|30171.8|30081.8|30171.9|30081.9|30168.9|30078.9|32
1654833120000|2022-06-10 03:52:00|30169.8|30079.8|30177.6|30087.6|30178.8|30088.8|30168.8|30078.8|29
1654833130000|2022-06-10 03:52:10|30176.3|30086.3|30175.6|30085.6|30177.7|30087.7|30174.8|30084.8|28
1654833140000|2022-06-10 03:52:20|30175.2|30085.2|30173.6|30083.6|30176|30086|30173.6|30083.6|34
1654833150000|2022-06-10 03:52:30|30173.8|30083.8|30173.4|30083.4|30173.8|30083.8|30170.2|30080.2|27
1654833160000|2022-06-10 03:52:40|30173.1|30083.1|30164.1|30074.1|30173.8|30083.8|30162.3|30072.3|30
1654833170000|2022-06-10 03:52:50|30164.2|30074.2|30159.8|30069.8|30164.7|30074.7|30159.8|30069.8|21
1654833180000|2022-06-10 03:53:00|30159.1|30069.1|30157.1|30067.1|30159.1|30069.1|30151.3|30061.3|33
1654833190000|2022-06-10 03:53:10|30155.7|30065.7|30163.2|30073.2|30166.1|30076.1|30155.7|30065.7|31
1654833200000|2022-06-10 03:53:20|30162.6|30072.6|30161.4|30071.4|30164.2|30074.2|30157.7|30067.7|34
1654833210000|2022-06-10 03:53:30|30160.9|30070.9|30160.6|30070.6|30162.8|30072.8|30160.1|30070.1|34
1654833220000|2022-06-10 03:53:40|30160.1|30070.1|30160.2|30070.2|30161.6|30071.6|30159.3|30069.3|35
1654833230000|2022-06-10 03:53:50|30160.1|30070.1|30161.5|30071.5|30161.5|30071.5|30160.1|30070.1|14
1654833240000|2022-06-10 03:54:00|30161.9|30071.9|30154.5|30064.5|30162.5|30072.5|30154.5|30064.5|20
1654833250000|2022-06-10 03:54:10|30154.7|30064.7|30150.6|30060.6|30154.7|30064.7|30150.6|30060.6|28
1654833260000|2022-06-10 03:54:20|30148.2|30058.2|30148.8|30058.8|30149.4|30059.4|30146.4|30056.4|25
1654833270000|2022-06-10 03:54:30|30149.2|30059.2|30148.7|30058.7|30149.9|30059.9|30148.6|30058.6|25
1654833280000|2022-06-10 03:54:40|30148.8|30058.8|30149.8|30059.8|30150.5|30060.5|30148.6|30058.6|24
1654833290000|2022-06-10 03:54:50|30149.5|30059.5|30148.5|30058.5|30150.2|30060.2|30147.8|30057.8|28
1654833300000|2022-06-10 03:55:00|30148.7|30058.7|30149.1|30059.1|30149.5|30059.5|30147.7|30057.7|26
1654833310000|2022-06-10 03:55:10|30149.2|30059.2|30145.8|30055.8|30149.3|30059.3|30145.7|30055.7|23
1654833320000|2022-06-10 03:55:20|30146.1|30056.1|30144.2|30054.2|30146.5|30056.5|30143.9|30053.9|24
1654833330000|2022-06-10 03:55:30|30144|30054|30144.5|30054.5|30144.9|30054.9|30142.6|30052.6|25
1654833340000|2022-06-10 03:55:40|30143.3|30053.3|30144.3|30054.3|30144.9|30054.9|30143.3|30053.3|25
1654833350000|2022-06-10 03:55:50|30144|30054|30140.3|30050.3|30145|30055|30140.3|30050.3|27
1654833360000|2022-06-10 03:56:00|30140.7|30050.7|30141.6|30051.6|30144.2|30054.2|30137.9|30047.9|32
1654833370000|2022-06-10 03:56:10|30141.5|30051.5|30142.5|30052.5|30144.1|30054.1|30141.4|30051.4|22
1654833380000|2022-06-10 03:56:20|30144.4|30054.4|30142.2|30052.2|30144.4|30054.4|30141.4|30051.4|22
1654833390000|2022-06-10 03:56:30|30141.8|30051.8|30143.4|30053.4|30144.1|30054.1|30141.7|30051.7|22
1654833400000|2022-06-10 03:56:40|30143.5|30053.5|30143.5|30053.5|30144|30054|30141.8|30051.8|20
1654833410000|2022-06-10 03:56:50|30142.2|30052.2|30141.9|30051.9|30143.6|30053.6|30140.8|30050.8|27
1654833420000|2022-06-10 03:57:00|30142|30052|30140.4|30050.4|30143.4|30053.4|30140.3|30050.3|22
1654833430000|2022-06-10 03:57:10|30140.5|30050.5|30124.9|30034.9|30141|30051|30120.8|30030.8|25
1654833440000|2022-06-10 03:57:20|30125.1|30035.1|30112.5|30022.5|30127.6|30037.6|30111|30021|37
1654833450000|2022-06-10 03:57:30|30114.1|30024.1|30122.3|30032.3|30122.3|30032.3|30103.9|30013.9|32
1654833460000|2022-06-10 03:57:40|30118.6|30028.6|30112.8|30022.8|30119.3|30029.3|30111.5|30021.5|29
1654833470000|2022-06-10 03:57:50|30112.1|30022.1|30112.8|30022.8|30114.7|30024.7|30106.6|30016.6|28
1654833480000|2022-06-10 03:58:00|30112|30022|30132.5|30042.5|30132.5|30042.5|30112|30022|33
1654833490000|2022-06-10 03:58:10|30132.6|30042.6|30130.3|30040.3|30136.7|30046.7|30130.2|30040.2|28
1654833500000|2022-06-10 03:58:20|30130.1|30040.1|30130.3|30040.3|30131|30041|30127.4|30037.4|32
1654833510000|2022-06-10 03:58:30|30130.4|30040.4|30137.1|30047.1|30139.5|30049.5|30130.4|30040.4|29
1654833520000|2022-06-10 03:58:40|30137.3|30047.3|30137.7|30047.7|30139.4|30049.4|30136|30046|27
1654833530000|2022-06-10 03:58:50|30138.3|30048.3|30136.7|30046.7|30138.3|30048.3|30136.1|30046.1|23
1654833540000|2022-06-10 03:59:00|30136.6|30046.6|30142|30052|30142.2|30052.2|30136.6|30046.6|29
1654833550000|2022-06-10 03:59:10|30141.6|30051.6|30144.6|30054.6|30145.5|30055.5|30141.3|30051.3|22
1654833560000|2022-06-10 03:59:20|30144.9|30054.9|30140.4|30050.4|30145.3|30055.3|30138.4|30048.4|31
1654833570000|2022-06-10 03:59:30|30139.9|30049.9|30137.3|30047.3|30140.8|30050.8|30136.6|30046.6|22
1654833580000|2022-06-10 03:59:40|30137.6|30047.6|30138.1|30048.1|30138.2|30048.2|30137|30047|26
1654833590000|2022-06-10 03:59:50|30138|30048|30134.8|30044.8|30139.2|30049.2|30134.5|30044.5|24
1654833600000|2022-06-10 04:00:00|30135.3|30045.3|30141.5|30051.5|30141.6|30051.6|30135.3|30045.3|33
1654833610000|2022-06-10 04:00:10|30142|30052|30142.4|30052.4|30144.3|30054.3|30140.1|30050.1|24
1654833620000|2022-06-10 04:00:20|30143.8|30053.8|30145.5|30055.5|30145.8|30055.8|30143.1|30053.1|28
1654833630000|2022-06-10 04:00:30|30147.2|30057.2|30151.9|30061.9|30151.9|30061.9|30147.2|30057.2|28
1654833640000|2022-06-10 04:00:40|30153.7|30063.7|30160.3|30070.3|30160.9|30070.9|30153.6|30063.6|29
1654833650000|2022-06-10 04:00:50|30161.9|30071.9|30169.1|30079.1|30169.1|30079.1|30158.6|30068.6|38
1654833660000|2022-06-10 04:01:00|30169.4|30079.4|30153.9|30063.9|30171.1|30081.1|30153.9|30063.9|32
1654833670000|2022-06-10 04:01:10|30154.4|30064.4|30150.5|30060.5|30161.6|30071.6|30149.2|30059.2|30
1654833680000|2022-06-10 04:01:20|30147.2|30057.2|30147.2|30057.2|30147.6|30057.6|30144.1|30054.1|31
1654833690000|2022-06-10 04:01:30|30146.3|30056.3|30147.2|30057.2|30148.7|30058.7|30144.8|30054.8|31
1654833700000|2022-06-10 04:01:40|30147.3|30057.3|30143.9|30053.9|30148.2|30058.2|30139.5|30049.5|29
1654833710000|2022-06-10 04:01:50|30144|30054|30142.4|30052.4|30144|30054|30139|30049|27
1654833720000|2022-06-10 04:02:00|30142.6|30052.6|30143|30053|30144.4|30054.4|30141.6|30051.6|26
1654833730000|2022-06-10 04:02:10|30142.8|30052.8|30134.1|30044.1|30142.9|30052.9|30133.2|30043.2|32
1654833740000|2022-06-10 04:02:20|30135.3|30045.3|30133.8|30043.8|30135.3|30045.3|30133.3|30043.3|32
1654833750000|2022-06-10 04:02:30|30134.6|30044.6|30130.2|30040.2|30136.2|30046.2|30128.8|30038.8|26
1654833760000|2022-06-10 04:02:40|30129.8|30039.8|30129.3|30039.3|30131.5|30041.5|30129.1|30039.1|34
1654833770000|2022-06-10 04:02:50|30129.9|30039.9|30119.4|30029.4|30130.1|30040.1|30119.4|30029.4|28
1654833780000|2022-06-10 04:03:00|30120.6|30030.6|30112.4|30022.4|30120.6|30030.6|30112.4|30022.4|30
1654833790000|2022-06-10 04:03:10|30110.2|30020.2|30097.5|30007.5|30110.2|30020.2|30097.5|30007.5|27
1654833800000|2022-06-10 04:03:20|30097.3|30007.3|30091.8|30001.8|30098|30008|30090.1|30000.1|31
1654833810000|2022-06-10 04:03:30|30090.7|30000.7|30076.7|29986.7|30092|30002|30075.6|29985.6|27
1654833820000|2022-06-10 04:03:40|30076.9|29986.9|30079.5|29989.5|30085.2|29995.2|30076.9|29986.9|31
1654833830000|2022-06-10 04:03:50|30078.5|29988.5|30074.2|29984.2|30078.5|29988.5|30072|29982|32
1654833840000|2022-06-10 04:04:00|30075.3|29985.3|30098.6|30008.6|30098.6|30008.6|30075.3|29985.3|32
1654833850000|2022-06-10 04:04:10|30100.8|30010.8|30097|30007|30101.4|30011.4|30092|30002|31
1654833860000|2022-06-10 04:04:20|30098.5|30008.5|30096.6|30006.6|30098.5|30008.5|30094.3|30004.3|24
1654833870000|2022-06-10 04:04:30|30096.1|30006.1|30092.2|30002.2|30097.1|30007.1|30092.2|30002.2|28
1654833880000|2022-06-10 04:04:40|30092.4|30002.4|30094.9|30004.9|30096.1|30006.1|30092.1|30002.1|25
1654833890000|2022-06-10 04:04:50|30095.6|30005.6|30095.4|30005.4|30096|30006|30094.1|30004.1|21
1654833900000|2022-06-10 04:05:00|30095.3|30005.3|30096.8|30006.8|30096.8|30006.8|30095|30005|22
1654833910000|2022-06-10 04:05:10|30096.9|30006.9|30096|30006|30097.3|30007.3|30094.8|30004.8|17
1654833920000|2022-06-10 04:05:20|30096.4|30006.4|30096.8|30006.8|30097.4|30007.4|30094.1|30004.1|18
1654833930000|2022-06-10 04:05:30|30096.9|30006.9|30097.3|30007.3|30099.6|30009.6|30096.9|30006.9|13
1654833940000|2022-06-10 04:05:40|30097.2|30007.2|30101.9|30011.9|30101.9|30011.9|30096.6|30006.6|20
1654833950000|2022-06-10 04:05:50|30096.9|30006.9|30104|30014|30105.1|30015.1|30096.9|30006.9|16
1654833960000|2022-06-10 04:06:00|30104.1|30014.1|30098.2|30008.2|30104.1|30014.1|30096.7|30006.7|27
1654833970000|2022-06-10 04:06:10|30101.4|30011.4|30101.5|30011.5|30101.8|30011.8|30099.5|30009.5|24
1654833980000|2022-06-10 04:06:20|30099.9|30009.9|30098.6|30008.6|30100.4|30010.4|30098.5|30008.5|18
1654833990000|2022-06-10 04:06:30|30098.5|30008.5|30098.7|30008.7|30098.8|30008.8|30097|30007|17
1654834000000|2022-06-10 04:06:40|30098.8|30008.8|30099|30009|30101.4|30011.4|30098|30008|24
1654834010000|2022-06-10 04:06:50|30099.6|30009.6|30100.4|30010.4|30100.5|30010.5|30099.2|30009.2|15
1654834020000|2022-06-10 04:07:00|30102.8|30012.8|30116.2|30026.2|30116.2|30026.2|30100.4|30010.4|31
1654834030000|2022-06-10 04:07:10|30115.3|30025.3|30126|30036|30129.1|30039.1|30115.3|30025.3|30
1654834040000|2022-06-10 04:07:20|30125.6|30035.6|30119|30029|30128|30038|30118.8|30028.8|22
1654834050000|2022-06-10 04:07:30|30116.7|30026.7|30113.3|30023.3|30116.7|30026.7|30112.8|30022.8|24
1654834060000|2022-06-10 04:07:40|30113.4|30023.4|30114.3|30024.3|30114.8|30024.8|30113.4|30023.4|18
1654834070000|2022-06-10 04:07:50|30114|30024|30115.3|30025.3|30116.2|30026.2|30114|30024|16
1654834080000|2022-06-10 04:08:00|30116.9|30026.9|30118.5|30028.5|30118.8|30028.8|30116.8|30026.8|18
1654834090000|2022-06-10 04:08:10|30120.1|30030.1|30126.3|30036.3|30127.3|30037.3|30120.1|30030.1|19
1654834100000|2022-06-10 04:08:20|30126.5|30036.5|30127.2|30037.2|30128.6|30038.6|30126.2|30036.2|23
1654834110000|2022-06-10 04:08:30|30126.8|30036.8|30127.3|30037.3|30127.5|30037.5|30126|30036|19
1654834120000|2022-06-10 04:08:40|30127.8|30037.8|30127.7|30037.7|30127.8|30037.8|30127.3|30037.3|17
1654834130000|2022-06-10 04:08:50|30127.8|30037.8|30127.9|30037.9|30128|30038|30127.1|30037.1|16
1654834140000|2022-06-10 04:09:00|30128|30038|30121.1|30031.1|30128.6|30038.6|30120.6|30030.6|28
1654834150000|2022-06-10 04:09:10|30121|30031|30128.3|30038.3|30128.9|30038.9|30120.5|30030.5|23
1654834160000|2022-06-10 04:09:20|30128.9|30038.9|30130.3|30040.3|30130.7|30040.7|30128.4|30038.4|25
1654834170000|2022-06-10 04:09:30|30131|30041|30131.1|30041.1|30131.8|30041.8|30130.7|30040.7|12
1654834180000|2022-06-10 04:09:40|30130.9|30040.9|30134.7|30044.7|30135.9|30045.9|30130.4|30040.4|17
1654834190000|2022-06-10 04:09:50|30135.3|30045.3|30144.6|30054.6|30146.1|30056.1|30135.3|30045.3|19
1654834200000|2022-06-10 04:10:00|30144.9|30054.9|30151.3|30061.3|30151.3|30061.3|30144.9|30054.9|19
1654834210000|2022-06-10 04:10:10|30150.8|30060.8|30153.8|30063.8|30153.8|30063.8|30143.6|30053.6|27
1654834220000|2022-06-10 04:10:20|30153.9|30063.9|30151.5|30061.5|30160.3|30070.3|30151.5|30061.5|27
1654834230000|2022-06-10 04:10:30|30151.9|30061.9|30153|30063|30155|30065|30151.9|30061.9|33
1654834240000|2022-06-10 04:10:40|30153.2|30063.2|30143.7|30053.7|30156|30066|30143.7|30053.7|28
1654834250000|2022-06-10 04:10:50|30143.3|30053.3|30140.4|30050.4|30143.3|30053.3|30137.7|30047.7|29
1654834260000|2022-06-10 04:11:00|30141.4|30051.4|30140.6|30050.6|30148.3|30058.3|30140.6|30050.6|31
1654834270000|2022-06-10 04:11:10|30141.3|30051.3|30141.4|30051.4|30143.2|30053.2|30138.3|30048.3|24
1654834280000|2022-06-10 04:11:20|30143|30053|30142.5|30052.5|30143.5|30053.5|30141.3|30051.3|23
1654834290000|2022-06-10 04:11:30|30142.7|30052.7|30144.3|30054.3|30144.3|30054.3|30142.6|30052.6|17
1654834300000|2022-06-10 04:11:40|30144.8|30054.8|30144.3|30054.3|30144.8|30054.8|30144|30054|21
1654834310000|2022-06-10 04:11:50|30144.2|30054.2|30142.7|30052.7|30144.7|30054.7|30139.2|30049.2|26
1654834320000|2022-06-10 04:12:00|30142.4|30052.4|30137.7|30047.7|30142.5|30052.5|30133.4|30043.4|32
1654834330000|2022-06-10 04:12:10|30137.8|30047.8|30135.7|30045.7|30138.1|30048.1|30135.3|30045.3|31
1654834340000|2022-06-10 04:12:20|30135.9|30045.9|30133.9|30043.9|30136|30046|30133.9|30043.9|18
1654834350000|2022-06-10 04:12:30|30134.5|30044.5|30135.2|30045.2|30135.6|30045.6|30134.3|30044.3|22
1654834360000|2022-06-10 04:12:40|30134.9|30044.9|30141|30051|30141|30051|30134.9|30044.9|22
1654834370000|2022-06-10 04:12:50|30140.3|30050.3|30144.6|30054.6|30144.8|30054.8|30139.5|30049.5|34
1654834380000|2022-06-10 04:13:00|30144.7|30054.7|30146.2|30056.2|30148.4|30058.4|30143.9|30053.9|22
1654834390000|2022-06-10 04:13:10|30145.9|30055.9|30139.7|30049.7|30146.1|30056.1|30139.2|30049.2|27
1654834400000|2022-06-10 04:13:20|30140.1|30050.1|30143.1|30053.1|30144.4|30054.4|30139.4|30049.4|29
1654834410000|2022-06-10 04:13:30|30142.9|30052.9|30143.8|30053.8|30144.3|30054.3|30141.7|30051.7|27
1654834420000|2022-06-10 04:13:40|30144.2|30054.2|30143.9|30053.9|30144.2|30054.2|30143.4|30053.4|19
1654834430000|2022-06-10 04:13:50|30144|30054|30143.8|30053.8|30144.2|30054.2|30143.3|30053.3|19
1654834440000|2022-06-10 04:14:00|30144.4|30054.4|30135.4|30045.4|30144.4|30054.4|30132.1|30042.1|34
1654834450000|2022-06-10 04:14:10|30135.8|30045.8|30140.7|30050.7|30140.7|30050.7|30133.8|30043.8|18
1654834460000|2022-06-10 04:14:20|30137.5|30047.5|30132.9|30042.9|30137.5|30047.5|30126.6|30036.6|32
1654834470000|2022-06-10 04:14:30|30132.7|30042.7|30124.1|30034.1|30134|30044|30123.7|30033.7|20
1654834480000|2022-06-10 04:14:40|30123.9|30033.9|30122.2|30032.2|30124.8|30034.8|30121.7|30031.7|26
1654834490000|2022-06-10 04:14:50|30122.1|30032.1|30109.2|30019.2|30122.9|30032.9|30106.1|30016.1|28
1654834500000|2022-06-10 04:15:00|30110.9|30020.9|30102.9|30012.9|30114.5|30024.5|30101.4|30011.4|32
1654834510000|2022-06-10 04:15:10|30102.4|30012.4|30102.1|30012.1|30108.2|30018.2|30102|30012|25
1654834520000|2022-06-10 04:15:20|30102.5|30012.5|30111.9|30021.9|30111.9|30021.9|30100.9|30010.9|28
1654834530000|2022-06-10 04:15:30|30111.5|30021.5|30113.5|30023.5|30117.5|30027.5|30111.3|30021.3|28
1654834540000|2022-06-10 04:15:40|30115.1|30025.1|30114.5|30024.5|30122.1|30032.1|30113.9|30023.9|28
1654834550000|2022-06-10 04:15:50|30113.8|30023.8|30126.6|30036.6|30127.3|30037.3|30113.3|30023.3|33
1654834560000|2022-06-10 04:16:00|30126.7|30036.7|30128.3|30038.3|30130.6|30040.6|30126.6|30036.6|23
1654834570000|2022-06-10 04:16:10|30128.8|30038.8|30122.7|30032.7|30131.8|30041.8|30122|30032|29
1654834580000|2022-06-10 04:16:20|30122.5|30032.5|30124.4|30034.4|30125.8|30035.8|30122.1|30032.1|28
1654834590000|2022-06-10 04:16:30|30124.5|30034.5|30130.7|30040.7|30130.7|30040.7|30123.8|30033.8|33
1654834600000|2022-06-10 04:16:40|30132.5|30042.5|30128.1|30038.1|30137.1|30047.1|30128.1|30038.1|30
1654834610000|2022-06-10 04:16:50|30125.1|30035.1|30130|30040|30130.3|30040.3|30124.5|30034.5|30
1654834620000|2022-06-10 04:17:00|30129.8|30039.8|30129.4|30039.4|30131.2|30041.2|30127.3|30037.3|30
1654834630000|2022-06-10 04:17:10|30129.3|30039.3|30130|30040|30130.7|30040.7|30128.5|30038.5|33
1654834640000|2022-06-10 04:17:20|30130.4|30040.4|30129.7|30039.7|30130.4|30040.4|30128.5|30038.5|34
1654834650000|2022-06-10 04:17:30|30129.9|30039.9|30129.9|30039.9|30130.9|30040.9|30129.5|30039.5|31
1654834660000|2022-06-10 04:17:40|30129.6|30039.6|30133|30043|30133.7|30043.7|30128.7|30038.7|16
1654834670000|2022-06-10 04:17:50|30133.1|30043.1|30132.9|30042.9|30133.4|30043.4|30132.6|30042.6|13
1654834680000|2022-06-10 04:18:00|30133.2|30043.2|30132.9|30042.9|30133.3|30043.3|30132.6|30042.6|14
1654834690000|2022-06-10 04:18:10|30132.8|30042.8|30133.7|30043.7|30134.6|30044.6|30132.8|30042.8|14
1654834700000|2022-06-10 04:18:20|30133.4|30043.4|30134.2|30044.2|30134.4|30044.4|30133.4|30043.4|17
1654834710000|2022-06-10 04:18:30|30134.1|30044.1|30128.1|30038.1|30134.2|30044.2|30128.1|30038.1|14
1654834720000|2022-06-10 04:18:40|30127.8|30037.8|30126|30036|30127.8|30037.8|30124|30034|29
1654834730000|2022-06-10 04:18:50|30125.7|30035.7|30124.5|30034.5|30127.7|30037.7|30124.4|30034.4|28
1654834740000|2022-06-10 04:19:00|30124.6|30034.6|30127.7|30037.7|30127.9|30037.9|30124.6|30034.6|24
1654834750000|2022-06-10 04:19:10|30127.6|30037.6|30126.9|30036.9|30127.6|30037.6|30125|30035|24
1654834760000|2022-06-10 04:19:20|30126.3|30036.3|30125.8|30035.8|30127.5|30037.5|30125.8|30035.8|25
1654834770000|2022-06-10 04:19:30|30125.5|30035.5|30127.9|30037.9|30128|30038|30124.6|30034.6|20
1654834780000|2022-06-10 04:19:40|30127.8|30037.8|30130|30040|30130.1|30040.1|30127.4|30037.4|20
1654834790000|2022-06-10 04:19:50|30129.4|30039.4|30129.4|30039.4|30129.8|30039.8|30127.9|30037.9|28
1654834800000|2022-06-10 04:20:00|30129.8|30039.8|30129.2|30039.2|30131.5|30041.5|30127.9|30037.9|28
1654834810000|2022-06-10 04:20:10|30129.1|30039.1|30129.4|30039.4|30129.8|30039.8|30128.9|30038.9|14
1654834820000|2022-06-10 04:20:20|30130.1|30040.1|30131.2|30041.2|30131.2|30041.2|30128.6|30038.6|16
1654834830000|2022-06-10 04:20:30|30129.8|30039.8|30131|30041|30131.3|30041.3|30128.6|30038.6|17
1654834840000|2022-06-10 04:20:40|30132.4|30042.4|30131.5|30041.5|30137.1|30047.1|30129.8|30039.8|23
1654834850000|2022-06-10 04:20:50|30132.2|30042.2|30134.3|30044.3|30134.3|30044.3|30132|30042|25
1654834860000|2022-06-10 04:21:00|30134|30044|30134.9|30044.9|30134.9|30044.9|30133.7|30043.7|17
1654834870000|2022-06-10 04:21:10|30135.2|30045.2|30132.5|30042.5|30138.5|30048.5|30132|30042|30
1654834880000|2022-06-10 04:21:20|30132.1|30042.1|30139.7|30049.7|30140.3|30050.3|30131.6|30041.6|31
1654834890000|2022-06-10 04:21:30|30139.2|30049.2|30138.8|30048.8|30139.3|30049.3|30137.9|30047.9|30
1654834900000|2022-06-10 04:21:40|30138.3|30048.3|30138.4|30048.4|30139.5|30049.5|30137.8|30047.8|23
1654834910000|2022-06-10 04:21:50|30138.3|30048.3|30139.2|30049.2|30139.2|30049.2|30137.6|30047.6|23
1654834920000|2022-06-10 04:22:00|30138.6|30048.6|30134.7|30044.7|30139.1|30049.1|30133.9|30043.9|20
1654834930000|2022-06-10 04:22:10|30134.8|30044.8|30133.9|30043.9|30135.8|30045.8|30133.8|30043.8|14
1654834940000|2022-06-10 04:22:20|30134|30044|30133.9|30043.9|30134.6|30044.6|30132.4|30042.4|22
1654834950000|2022-06-10 04:22:30|30133.1|30043.1|30127.1|30037.1|30134.4|30044.4|30126.8|30036.8|24
1654834960000|2022-06-10 04:22:40|30126|30036|30128.9|30038.9|30129.3|30039.3|30125.9|30035.9|26
1654834970000|2022-06-10 04:22:50|30129.7|30039.7|30135|30045|30135.7|30045.7|30129.7|30039.7|25
1654834980000|2022-06-10 04:23:00|30135.1|30045.1|30132.4|30042.4|30135.1|30045.1|30131.5|30041.5|22
1654834990000|2022-06-10 04:23:10|30132.5|30042.5|30132.4|30042.4|30133.1|30043.1|30131.4|30041.4|28
1654835000000|2022-06-10 04:23:20|30131.9|30041.9|30140.4|30050.4|30141.5|30051.5|30131.8|30041.8|29
1654835010000|2022-06-10 04:23:30|30141.1|30051.1|30143.8|30053.8|30146|30056|30140.3|30050.3|33
1654835020000|2022-06-10 04:23:40|30143.7|30053.7|30146.2|30056.2|30147.1|30057.1|30143|30053|24
1654835030000|2022-06-10 04:23:50|30148.2|30058.2|30145.4|30055.4|30148.2|30058.2|30142.1|30052.1|35
1654835040000|2022-06-10 04:24:00|30145.1|30055.1|30145.1|30055.1|30145.8|30055.8|30143|30053|23
1654835050000|2022-06-10 04:24:10|30144.4|30054.4|30146.9|30056.9|30146.9|30056.9|30144.3|30054.3|28
1654835060000|2022-06-10 04:24:20|30145.5|30055.5|30145.1|30055.1|30146.3|30056.3|30144.3|30054.3|25
1654835070000|2022-06-10 04:24:30|30144.1|30054.1|30134.2|30044.2|30144.2|30054.2|30133.3|30043.3|31
1654835080000|2022-06-10 04:24:40|30133.9|30043.9|30127.7|30037.7|30133.9|30043.9|30126.5|30036.5|31
1654835090000|2022-06-10 04:24:50|30127.5|30037.5|30130.1|30040.1|30130.3|30040.3|30125.5|30035.5|22
1654835100000|2022-06-10 04:25:00|30129.8|30039.8|30129.9|30039.9|30130.6|30040.6|30129.4|30039.4|28
1654835110000|2022-06-10 04:25:10|30130.5|30040.5|30130.7|30040.7|30130.7|30040.7|30129.7|30039.7|31
1654835120000|2022-06-10 04:25:20|30130.5|30040.5|30130.7|30040.7|30132.1|30042.1|30130.2|30040.2|35
1654835130000|2022-06-10 04:25:30|30130.8|30040.8|30130.6|30040.6|30131|30041|30129.7|30039.7|29
1654835140000|2022-06-10 04:25:40|30130.5|30040.5|30130.7|30040.7|30131|30041|30130|30040|34
1654835150000|2022-06-10 04:25:50|30130.6|30040.6|30130|30040|30131.2|30041.2|30129.8|30039.8|30
1654835160000|2022-06-10 04:26:00|30129.9|30039.9|30126.7|30036.7|30129.9|30039.9|30126.3|30036.3|20
1654835170000|2022-06-10 04:26:10|30127.1|30037.1|30127.9|30037.9|30128.6|30038.6|30126.8|30036.8|26
1654835180000|2022-06-10 04:26:20|30128|30038|30126.8|30036.8|30128|30038|30126.6|30036.6|27
1654835190000|2022-06-10 04:26:30|30126.6|30036.6|30113.5|30023.5|30127.3|30037.3|30113.5|30023.5|32
1654835200000|2022-06-10 04:26:40|30113.2|30023.2|30108.3|30018.3|30113.9|30023.9|30108.3|30018.3|24
1654835210000|2022-06-10 04:26:50|30108.1|30018.1|30106.5|30016.5|30109.3|30019.3|30105.8|30015.8|25
1654835220000|2022-06-10 04:27:00|30106.9|30016.9|30100.1|30010.1|30106.9|30016.9|30099.1|30009.1|27
1654835230000|2022-06-10 04:27:10|30101.5|30011.5|30105.4|30015.4|30106.8|30016.8|30098.8|30008.8|27
1654835240000|2022-06-10 04:27:20|30106.1|30016.1|30111.6|30021.6|30111.6|30021.6|30106|30016|21
1654835250000|2022-06-10 04:27:30|30112|30022|30111.1|30021.1|30112|30022|30110.5|30020.5|19
1654835260000|2022-06-10 04:27:40|30111.9|30021.9|30112.5|30022.5|30112.9|30022.9|30111.9|30021.9|16
1654835270000|2022-06-10 04:27:50|30113.1|30023.1|30111.1|30021.1|30113.7|30023.7|30110.6|30020.6|15
1654835280000|2022-06-10 04:28:00|30110.5|30020.5|30107.1|30017.1|30110.7|30020.7|30103.1|30013.1|29
1654835290000|2022-06-10 04:28:10|30104.9|30014.9|30104.7|30014.7|30107.7|30017.7|30103.9|30013.9|18
1654835300000|2022-06-10 04:28:20|30103.9|30013.9|30103.5|30013.5|30107|30017|30096.9|30006.9|10
1654835310000|2022-06-10 04:28:30|30096.9|30006.9|30084.7|29994.7|30097|30007|30081.1|29991.1|30
1654835320000|2022-06-10 04:28:40|30081.1|29991.1|30073.6|29983.6|30084.7|29994.7|30073.1|29983.1|29
1654835330000|2022-06-10 04:28:50|30073.9|29983.9|30073.3|29983.3|30075.4|29985.4|30072.4|29982.4|28
1654835340000|2022-06-10 04:29:00|30073.6|29983.6|30081.1|29991.1|30081.1|29991.1|30073.2|29983.2|25
1654835350000|2022-06-10 04:29:10|30082.5|29992.5|30089.9|29999.9|30090.8|30000.8|30082.5|29992.5|35
1654835360000|2022-06-10 04:29:20|30089.8|29999.8|30089.5|29999.5|30090.6|30000.6|30086.5|29996.5|25
1654835370000|2022-06-10 04:29:30|30089.4|29999.4|30089.5|29999.5|30090.9|30000.9|30088.4|29998.4|21
1654835380000|2022-06-10 04:29:40|30089.6|29999.6|30089.3|29999.3|30091.2|30001.2|30088.2|29998.2|25
1654835390000|2022-06-10 04:29:50|30089.5|29999.5|30088.6|29998.6|30089.5|29999.5|30085.9|29995.9|30
1654835400000|2022-06-10 04:30:00|30088.8|29998.8|30091.1|30001.1|30091.7|30001.7|30076.9|29986.9|33
1654835410000|2022-06-10 04:30:10|30091.6|30001.6|30091.9|30001.9|30092.9|30002.9|30090.6|30000.6|27
1654835420000|2022-06-10 04:30:20|30092.5|30002.5|30094.2|30004.2|30094.2|30004.2|30092.3|30002.3|24
1654835430000|2022-06-10 04:30:30|30094.4|30004.4|30094.9|30004.9|30095.7|30005.7|30093.2|30003.2|23
1654835440000|2022-06-10 04:30:40|30095|30005|30094.6|30004.6|30096.2|30006.2|30094.6|30004.6|23
1654835450000|2022-06-10 04:30:50|30095.1|30005.1|30092.1|30002.1|30095.7|30005.7|30091.1|30001.1|25
1654835460000|2022-06-10 04:31:00|30091.9|30001.9|30094.1|30004.1|30094.4|30004.4|30091.8|30001.8|15
1654835470000|2022-06-10 04:31:10|30094.4|30004.4|30100.4|30010.4|30102.3|30012.3|30094.3|30004.3|26
1654835480000|2022-06-10 04:31:20|30100.6|30010.6|30106.7|30016.7|30106.8|30016.8|30100.6|30010.6|33
1654835490000|2022-06-10 04:31:30|30107|30017|30106.5|30016.5|30109|30019|30106.3|30016.3|22
1654835500000|2022-06-10 04:31:40|30103.9|30013.9|30098.9|30008.9|30103.9|30013.9|30098.9|30008.9|28
1654835510000|2022-06-10 04:31:50|30099.6|30009.6|30099.8|30009.8|30100.6|30010.6|30099.5|30009.5|22
1654835520000|2022-06-10 04:32:00|30100.7|30010.7|30104.3|30014.3|30105.2|30015.2|30098.3|30008.3|20
1654835530000|2022-06-10 04:32:10|30104|30014|30104|30014|30106.1|30016.1|30102.4|30012.4|21
1654835540000|2022-06-10 04:32:20|30103.8|30013.8|30104.6|30014.6|30105.1|30015.1|30103.7|30013.7|19
1654835550000|2022-06-10 04:32:30|30105.5|30015.5|30112.2|30022.2|30113.3|30023.3|30103.5|30013.5|16
1654835560000|2022-06-10 04:32:40|30112.4|30022.4|30113.9|30023.9|30119.5|30029.5|30112.4|30022.4|30
1654835570000|2022-06-10 04:32:50|30114.1|30024.1|30115.9|30025.9|30115.9|30025.9|30112.8|30022.8|23
1654835580000|2022-06-10 04:33:00|30115.2|30025.2|30120.6|30030.6|30127.7|30037.7|30115.2|30025.2|35
1654835590000|2022-06-10 04:33:10|30120.7|30030.7|30114.9|30024.9|30121.2|30031.2|30113.4|30023.4|31
1654835600000|2022-06-10 04:33:20|30114.8|30024.8|30120.3|30030.3|30120.3|30030.3|30114.7|30024.7|25
1654835610000|2022-06-10 04:33:30|30120.5|30030.5|30126.2|30036.2|30128.2|30038.2|30120.3|30030.3|32
1654835620000|2022-06-10 04:33:40|30126.5|30036.5|30120.9|30030.9|30126.5|30036.5|30120.8|30030.8|28
1654835630000|2022-06-10 04:33:50|30119.8|30029.8|30116.4|30026.4|30120.2|30030.2|30116.2|30026.2|26
1654835640000|2022-06-10 04:34:00|30116.7|30026.7|30111.5|30021.5|30117.1|30027.1|30111.5|30021.5|22
1654835650000|2022-06-10 04:34:10|30110.7|30020.7|30103.6|30013.6|30110.7|30020.7|30102.6|30012.6|17
1654835670000|2022-06-10 04:34:30|30108.6|30018.6|30107.3|30017.3|30108.6|30018.6|30104.7|30014.7|10
1654835680000|2022-06-10 04:34:40|30107.9|30017.9|30100.1|30010.1|30108.2|30018.2|30100.1|30010.1|30
1654835690000|2022-06-10 04:34:50|30103.3|30013.3|30106.4|30016.4|30106.4|30016.4|30103.3|30013.3|27
1654835700000|2022-06-10 04:35:00|30107.8|30017.8|30108.6|30018.6|30108.6|30018.6|30106.4|30016.4|26
1654835710000|2022-06-10 04:35:10|30108.4|30018.4|30108.9|30018.9|30109.5|30019.5|30108|30018|14
1654835720000|2022-06-10 04:35:20|30108.7|30018.7|30104.9|30014.9|30110.2|30020.2|30103.9|30013.9|30
1654835730000|2022-06-10 04:35:30|30104.7|30014.7|30106.1|30016.1|30106.2|30016.2|30103.7|30013.7|18
1654835740000|2022-06-10 04:35:40|30105.8|30015.8|30105.2|30015.2|30106.3|30016.3|30103.8|30013.8|20
1654835750000|2022-06-10 04:35:50|30104.4|30014.4|30103.5|30013.5|30106.8|30016.8|30102.7|30012.7|24
1654835760000|2022-06-10 04:36:00|30102.7|30012.7|30102.8|30012.8|30105.9|30015.9|30102.7|30012.7|26
1654835770000|2022-06-10 04:36:10|30103.4|30013.4|30102.9|30012.9|30104.5|30014.5|30100.1|30010.1|30
1654835780000|2022-06-10 04:36:20|30102.3|30012.3|30098.3|30008.3|30105|30015|30097.3|30007.3|20
1654835790000|2022-06-10 04:36:30|30098.7|30008.7|30096.7|30006.7|30098.9|30008.9|30096|30006|25
1654835800000|2022-06-10 04:36:40|30096.8|30006.8|30098|30008|30098.2|30008.2|30095.6|30005.6|33
1654835810000|2022-06-10 04:36:50|30097.9|30007.9|30098.5|30008.5|30098.5|30008.5|30095.9|30005.9|28
1654835820000|2022-06-10 04:37:00|30098.4|30008.4|30097.3|30007.3|30098.4|30008.4|30097|30007|19
1654835830000|2022-06-10 04:37:10|30097.2|30007.2|30096.7|30006.7|30098|30008|30093.1|30003.1|23
1654835840000|2022-06-10 04:37:20|30096.5|30006.5|30097.6|30007.6|30097.6|30007.6|30096.2|30006.2|25
1654835850000|2022-06-10 04:37:30|30097.1|30007.1|30098.4|30008.4|30098.4|30008.4|30096.1|30006.1|18
1654835860000|2022-06-10 04:37:40|30098.8|30008.8|30098.9|30008.9|30101.8|30011.8|30098.1|30008.1|28
1654835870000|2022-06-10 04:37:50|30100.2|30010.2|30099.4|30009.4|30100.2|30010.2|30098.8|30008.8|21
1654835880000|2022-06-10 04:38:00|30101|30011|30095.7|30005.7|30101|30011|30094.6|30004.6|25
1654835890000|2022-06-10 04:38:10|30095.2|30005.2|30095.5|30005.5|30095.9|30005.9|30095|30005|14
1654835900000|2022-06-10 04:38:20|30095|30005|30095|30005|30096.5|30006.5|30092.8|30002.8|22
1654835910000|2022-06-10 04:38:30|30095.2|30005.2|30096.1|30006.1|30096.4|30006.4|30094.8|30004.8|22
1654835920000|2022-06-10 04:38:40|30096|30006|30096.1|30006.1|30096.6|30006.6|30095.2|30005.2|22
1654835930000|2022-06-10 04:38:50|30096.6|30006.6|30096.3|30006.3|30096.8|30006.8|30095.2|30005.2|20
1654835940000|2022-06-10 04:39:00|30095.7|30005.7|30094.7|30004.7|30096.3|30006.3|30091.4|30001.4|19
1654835950000|2022-06-10 04:39:10|30096.2|30006.2|30096.2|30006.2|30096.2|30006.2|30091.7|30001.7|15
1654835960000|2022-06-10 04:39:20|30096|30006|30096.6|30006.6|30096.6|30006.6|30094.7|30004.7|6
1654835970000|2022-06-10 04:39:30|30096.5|30006.5|30096.2|30006.2|30096.6|30006.6|30095|30005|11
1654835980000|2022-06-10 04:39:40|30095.7|30005.7|30096.9|30006.9|30097.4|30007.4|30095.7|30005.7|8
1654835990000|2022-06-10 04:39:50|30096.6|30006.6|30099.6|30009.6|30099.7|30009.7|30096.4|30006.4|15
1654836000000|2022-06-10 04:40:00|30101.3|30011.3|30109.3|30019.3|30111.4|30021.4|30101.3|30011.3|32
1654836010000|2022-06-10 04:40:10|30108.4|30018.4|30110.6|30020.6|30114.2|30024.2|30104.3|30014.3|29
1654836020000|2022-06-10 04:40:20|30113.6|30023.6|30113.7|30023.7|30114.3|30024.3|30106.4|30016.4|15
1654836030000|2022-06-10 04:40:30|30114.3|30024.3|30114.1|30024.1|30115.5|30025.5|30110.8|30020.8|17
1654836040000|2022-06-10 04:40:40|30112.6|30022.6|30111.4|30021.4|30115.3|30025.3|30111.4|30021.4|18
1654836050000|2022-06-10 04:40:50|30112.7|30022.7|30115.7|30025.7|30115.7|30025.7|30106.4|30016.4|20
1654836060000|2022-06-10 04:41:00|30112.6|30022.6|30112.6|30022.6|30115.7|30025.7|30106.4|30016.4|21
1654836070000|2022-06-10 04:41:10|30111.4|30021.4|30107.5|30017.5|30112.1|30022.1|30104.9|30014.9|33
1654836080000|2022-06-10 04:41:20|30107.4|30017.4|30108.2|30018.2|30109.8|30019.8|30103.8|30013.8|19
1654836090000|2022-06-10 04:41:30|30108.3|30018.3|30109.1|30019.1|30109.1|30019.1|30107.6|30017.6|12
1654836100000|2022-06-10 04:41:40|30108.2|30018.2|30110.3|30020.3|30113.8|30023.8|30108.2|30018.2|24
1654836110000|2022-06-10 04:41:50|30110.8|30020.8|30110.5|30020.5|30113.6|30023.6|30108.7|30018.7|22
1654836120000|2022-06-10 04:42:00|30114.6|30024.6|30113.1|30023.1|30114.6|30024.6|30109.5|30019.5|24
1654836130000|2022-06-10 04:42:10|30110.4|30020.4|30115.3|30025.3|30115.3|30025.3|30110|30020|4
1654836140000|2022-06-10 04:42:20|30110.1|30020.1|30114.6|30024.6|30115.4|30025.4|30109.9|30019.9|15
1654836150000|2022-06-10 04:42:30|30114.7|30024.7|30111.8|30021.8|30115|30025|30107.7|30017.7|26
1654836160000|2022-06-10 04:42:40|30111.3|30021.3|30105.2|30015.2|30111.3|30021.3|30103.5|30013.5|27
1654836170000|2022-06-10 04:42:50|30105.3|30015.3|30097.6|30007.6|30106.2|30016.2|30097.6|30007.6|34
1654836180000|2022-06-10 04:43:00|30099.7|30009.7|30099.5|30009.5|30100.4|30010.4|30098|30008|15
1654836190000|2022-06-10 04:43:10|30099.6|30009.6|30102.8|30012.8|30103.5|30013.5|30099.5|30009.5|17
1654836200000|2022-06-10 04:43:20|30102.9|30012.9|30103.6|30013.6|30103.9|30013.9|30102.5|30012.5|20
1654836210000|2022-06-10 04:43:30|30103.5|30013.5|30104.8|30014.8|30104.8|30014.8|30103.2|30013.2|12
1654836220000|2022-06-10 04:43:40|30104.7|30014.7|30105.2|30015.2|30105.2|30015.2|30103.9|30013.9|16
1654836230000|2022-06-10 04:43:50|30104.9|30014.9|30103.5|30013.5|30105.1|30015.1|30101.9|30011.9|26
1654836240000|2022-06-10 04:44:00|30103.3|30013.3|30100.3|30010.3|30103.9|30013.9|30097.5|30007.5|28
1654836250000|2022-06-10 04:44:10|30100.4|30010.4|30093.4|30003.4|30103|30013|30090.7|30000.7|29
1654836260000|2022-06-10 04:44:20|30093.2|30003.2|30093.8|30003.8|30094.4|30004.4|30092.9|30002.9|25
1654836270000|2022-06-10 04:44:30|30094.1|30004.1|30090.2|30000.2|30094.2|30004.2|30087.6|29997.6|31
1654836280000|2022-06-10 04:44:40|30090|30000|30090.7|30000.7|30091.3|30001.3|30087.1|29997.1|26
1654836290000|2022-06-10 04:44:50|30090.6|30000.6|30096.1|30006.1|30096.5|30006.5|30090.1|30000.1|23
1654836300000|2022-06-10 04:45:00|30096.2|30006.2|30093.9|30003.9|30096.2|30006.2|30093.8|30003.8|18
1654836310000|2022-06-10 04:45:10|30094.4|30004.4|30093.9|30003.9|30095.7|30005.7|30093.5|30003.5|15
1654836320000|2022-06-10 04:45:20|30094.1|30004.1|30092.9|30002.9|30095.3|30005.3|30092.3|30002.3|25
1654836330000|2022-06-10 04:45:30|30092.8|30002.8|30092.5|30002.5|30094.7|30004.7|30091.8|30001.8|20
1654836340000|2022-06-10 04:45:40|30092|30002|30093.2|30003.2|30094.2|30004.2|30091.4|30001.4|21
1654836350000|2022-06-10 04:45:50|30092.9|30002.9|30092.9|30002.9|30093.8|30003.8|30091.2|30001.2|22
1654836360000|2022-06-10 04:46:00|30093|30003|30093|30003|30093.6|30003.6|30092.4|30002.4|17
1654836370000|2022-06-10 04:46:10|30093.3|30003.3|30093.5|30003.5|30094.4|30004.4|30092.8|30002.8|31
1654836380000|2022-06-10 04:46:20|30093.6|30003.6|30087.5|29997.5|30093.8|30003.8|30087.5|29997.5|17
1654836390000|2022-06-10 04:46:30|30087.1|29997.1|30087.1|29997.1|30088.3|29998.3|30087|29997|21
1654836400000|2022-06-10 04:46:40|30087|29997|30089.6|29999.6|30089.6|29999.6|30085.9|29995.9|13
1654836410000|2022-06-10 04:46:50|30086.8|29996.8|30088.5|29998.5|30088.5|29998.5|30086.8|29996.8|26
1654836420000|2022-06-10 04:47:00|30089.1|29999.1|30085.5|29995.5|30090.3|30000.3|30084.7|29994.7|20
1654836430000|2022-06-10 04:47:10|30085.7|29995.7|30085.5|29995.5|30085.7|29995.7|30084.6|29994.6|10
1654836440000|2022-06-10 04:47:20|30084.8|29994.8|30078.6|29988.6|30085.6|29995.6|30077.4|29987.4|29
1654836450000|2022-06-10 04:47:30|30078.2|29988.2|30082.3|29992.3|30082.5|29992.5|30078.2|29988.2|22
1654836460000|2022-06-10 04:47:40|30082.4|29992.4|30082.3|29992.3|30082.5|29992.5|30081.9|29991.9|5
1654836470000|2022-06-10 04:47:50|30082.5|29992.5|30083.9|29993.9|30084.6|29994.6|30082.5|29992.5|24
1654836480000|2022-06-10 04:48:00|30084|29994|30083.8|29993.8|30084.3|29994.3|30083.1|29993.1|20
1654836490000|2022-06-10 04:48:10|30083.3|29993.3|30083.2|29993.2|30083.4|29993.4|30082.2|29992.2|14
1654836500000|2022-06-10 04:48:20|30082.2|29992.2|30083.1|29993.1|30083.2|29993.2|30082.2|29992.2|3
1654836510000|2022-06-10 04:48:30|30083.2|29993.2|30084|29994|30084.3|29994.3|30083.2|29993.2|9
1654836520000|2022-06-10 04:48:40|30083.9|29993.9|30081.6|29991.6|30085.2|29995.2|30079.5|29989.5|24
1654836530000|2022-06-10 04:48:50|30081.4|29991.4|30081.1|29991.1|30084|29994|30079.7|29989.7|15
1654836540000|2022-06-10 04:49:00|30083.4|29993.4|30081.5|29991.5|30083.4|29993.4|30078.4|29988.4|13
1654836550000|2022-06-10 04:49:10|30079.4|29989.4|30081.8|29991.8|30083.9|29993.9|30079.4|29989.4|17
1654836560000|2022-06-10 04:49:20|30084|29994|30085.1|29995.1|30085.1|29995.1|30083.5|29993.5|19
1654836570000|2022-06-10 04:49:30|30085|29995|30084.6|29994.6|30085.1|29995.1|30084.6|29994.6|3
1654836580000|2022-06-10 04:49:40|30084.5|29994.5|30084.6|29994.6|30085.2|29995.2|30083.9|29993.9|14
1654836590000|2022-06-10 04:49:50|30084.7|29994.7|30090.6|30000.6|30090.9|30000.9|30083.5|29993.5|20
1654836600000|2022-06-10 04:50:00|30090|30000|30100.5|30010.5|30100.5|30010.5|30090|30000|13
1654836610000|2022-06-10 04:50:10|30099.4|30009.4|30111.3|30021.3|30111.8|30021.8|30099.4|30009.4|27
1654836620000|2022-06-10 04:50:20|30111.8|30021.8|30108.6|30018.6|30112.1|30022.1|30100.2|30010.2|37
1654836630000|2022-06-10 04:50:30|30107.2|30017.2|30115.7|30025.7|30117.2|30027.2|30107.2|30017.2|29
1654836640000|2022-06-10 04:50:40|30115.9|30025.9|30120.6|30030.6|30120.7|30030.7|30114.7|30024.7|26
1654836650000|2022-06-10 04:50:50|30120.5|30030.5|30115.4|30025.4|30123.2|30033.2|30113.5|30023.5|32
1654836660000|2022-06-10 04:51:00|30115.8|30025.8|30119.1|30029.1|30119.1|30029.1|30115.4|30025.4|26
1654836670000|2022-06-10 04:51:10|30119|30029|30120.6|30030.6|30121.1|30031.1|30118.5|30028.5|25
1654836680000|2022-06-10 04:51:20|30120.9|30030.9|30119.8|30029.8|30120.9|30030.9|30118.6|30028.6|27
1654836690000|2022-06-10 04:51:30|30120.1|30030.1|30115.4|30025.4|30120.1|30030.1|30111.9|30021.9|24
1654836700000|2022-06-10 04:51:40|30116|30026|30115.7|30025.7|30116|30026|30115.4|30025.4|12
1654836710000|2022-06-10 04:51:50|30115.8|30025.8|30120.9|30030.9|30120.9|30030.9|30115.1|30025.1|13
1654836720000|2022-06-10 04:52:00|30120.2|30030.2|30125|30035|30126|30036|30119.3|30029.3|23
1654836730000|2022-06-10 04:52:10|30125.1|30035.1|30131.1|30041.1|30132.5|30042.5|30124.5|30034.5|28
1654836740000|2022-06-10 04:52:20|30131|30041|30124.5|30034.5|30131|30041|30121.2|30031.2|26
1654836750000|2022-06-10 04:52:30|30122.8|30032.8|30122.6|30032.6|30124.5|30034.5|30122.6|30032.6|15
1654836760000|2022-06-10 04:52:40|30122.8|30032.8|30123.9|30033.9|30124.4|30034.4|30122.7|30032.7|11
1654836770000|2022-06-10 04:52:50|30123.7|30033.7|30124.7|30034.7|30125.3|30035.3|30122.1|30032.1|18
1654836780000|2022-06-10 04:53:00|30124.1|30034.1|30123.9|30033.9|30124.8|30034.8|30123.7|30033.7|16
1654836790000|2022-06-10 04:53:10|30124.7|30034.7|30126.9|30036.9|30128.5|30038.5|30124.7|30034.7|16
1654836800000|2022-06-10 04:53:20|30127|30037|30126.2|30036.2|30127.3|30037.3|30125.6|30035.6|11
1654836810000|2022-06-10 04:53:30|30124.6|30034.6|30125.2|30035.2|30125.2|30035.2|30123.4|30033.4|17
1654836820000|2022-06-10 04:53:40|30124.6|30034.6|30117.7|30027.7|30126.4|30036.4|30116.2|30026.2|19
1654836830000|2022-06-10 04:53:50|30116.2|30026.2|30115.1|30025.1|30116.2|30026.2|30112|30022|23
1654836840000|2022-06-10 04:54:00|30115.8|30025.8|30116.3|30026.3|30117|30027|30115|30025|19
1654836850000|2022-06-10 04:54:10|30116.4|30026.4|30120.8|30030.8|30121.6|30031.6|30116.2|30026.2|28
1654836860000|2022-06-10 04:54:20|30121.1|30031.1|30126.7|30036.7|30126.8|30036.8|30121.1|30031.1|17
1654836870000|2022-06-10 04:54:30|30125|30035|30127.6|30037.6|30128.2|30038.2|30125|30035|33
1654836880000|2022-06-10 04:54:40|30128.2|30038.2|30129.7|30039.7|30132|30042|30128.2|30038.2|26
1654836890000|2022-06-10 04:54:50|30127.4|30037.4|30126.4|30036.4|30127.4|30037.4|30124.2|30034.2|29
1654836900000|2022-06-10 04:55:00|30126.8|30036.8|30126.9|30036.9|30127.4|30037.4|30126.7|30036.7|26
1654836910000|2022-06-10 04:55:10|30126.2|30036.2|30125.9|30035.9|30127.9|30037.9|30125.9|30035.9|16
1654836920000|2022-06-10 04:55:20|30127|30037|30127.4|30037.4|30127.7|30037.7|30126.5|30036.5|9
1654836930000|2022-06-10 04:55:30|30127.5|30037.5|30126.6|30036.6|30127.5|30037.5|30126.3|30036.3|9
1654836940000|2022-06-10 04:55:40|30127|30037|30127.2|30037.2|30127.5|30037.5|30126|30036|11
1654836950000|2022-06-10 04:55:50|30123.7|30033.7|30115|30025|30123.7|30033.7|30115|30025|32
1654836960000|2022-06-10 04:56:00|30114.7|30024.7|30115.2|30025.2|30115.2|30025.2|30112.1|30022.1|5
1654836970000|2022-06-10 04:56:10|30115|30025|30114.6|30024.6|30116|30026|30113.5|30023.5|18
1654836980000|2022-06-10 04:56:20|30114.4|30024.4|30114.5|30024.5|30115.6|30025.6|30113.7|30023.7|24
1654836990000|2022-06-10 04:56:30|30114.4|30024.4|30114.4|30024.4|30115.4|30025.4|30114.4|30024.4|12
1654837000000|2022-06-10 04:56:40|30114.3|30024.3|30113.5|30023.5|30115.2|30025.2|30112.8|30022.8|20
1654837010000|2022-06-10 04:56:50|30113.8|30023.8|30103.4|30013.4|30114.3|30024.3|30103.4|30013.4|25
1654837020000|2022-06-10 04:57:00|30103.2|30013.2|30109.1|30019.1|30109.1|30019.1|30103.2|30013.2|25
1654837030000|2022-06-10 04:57:10|30108.4|30018.4|30120|30030|30120.4|30030.4|30108.3|30018.3|29
1654837040000|2022-06-10 04:57:20|30120.3|30030.3|30118.7|30028.7|30120.3|30030.3|30117.8|30027.8|24
1654837050000|2022-06-10 04:57:30|30118.6|30028.6|30118|30028|30119.6|30029.6|30117.2|30027.2|15
1654837060000|2022-06-10 04:57:40|30118.6|30028.6|30117.5|30027.5|30118.6|30028.6|30116.7|30026.7|21
1654837070000|2022-06-10 04:57:50|30117.4|30027.4|30114.3|30024.3|30117.6|30027.6|30110.4|30020.4|22
1654837080000|2022-06-10 04:58:00|30113.5|30023.5|30112.7|30022.7|30115.2|30025.2|30110.3|30020.3|28
1654837090000|2022-06-10 04:58:10|30112.5|30022.5|30113.4|30023.4|30115|30025|30110.2|30020.2|24
1654837100000|2022-06-10 04:58:20|30113.5|30023.5|30108.9|30018.9|30113.7|30023.7|30108.9|30018.9|18
1654837110000|2022-06-10 04:58:30|30109.9|30019.9|30107.7|30017.7|30109.9|30019.9|30104.5|30014.5|21
1654837120000|2022-06-10 04:58:40|30107.5|30017.5|30107.9|30017.9|30108.3|30018.3|30107.1|30017.1|20
1654837130000|2022-06-10 04:58:50|30107.1|30017.1|30113.2|30023.2|30115.6|30025.6|30107.1|30017.1|29
1654837140000|2022-06-10 04:59:00|30112.9|30022.9|30114.9|30024.9|30115.6|30025.6|30112.9|30022.9|14
1654837150000|2022-06-10 04:59:10|30115.2|30025.2|30111.9|30021.9|30115.2|30025.2|30110.3|30020.3|17
1654837160000|2022-06-10 04:59:20|30111.7|30021.7|30111.5|30021.5|30114.1|30024.1|30111.1|30021.1|26
1654837170000|2022-06-10 04:59:30|30111.4|30021.4|30112.2|30022.2|30112.5|30022.5|30111.4|30021.4|14
1654837180000|2022-06-10 04:59:40|30112.7|30022.7|30112.4|30022.4|30113|30023|30108.6|30018.6|23
1654837190000|2022-06-10 04:59:50|30112.5|30022.5|30111.9|30021.9|30112.8|30022.8|30111.7|30021.7|23
1654837200000|2022-06-10 05:00:00|30112.8|30022.8|30118|30028|30120.7|30030.7|30111.9|30021.9|34
1654837210000|2022-06-10 05:00:10|30117.9|30027.9|30108.5|30018.5|30119.1|30029.1|30105.1|30015.1|28
1654837220000|2022-06-10 05:00:20|30106.9|30016.9|30109.1|30019.1|30109.4|30019.4|30106.4|30016.4|19
1654837230000|2022-06-10 05:00:30|30108.7|30018.7|30127.4|30037.4|30128.2|30038.2|30108.7|30018.7|31
1654837240000|2022-06-10 05:00:40|30127.7|30037.7|30147.3|30057.3|30150.8|30060.8|30127.7|30037.7|32
1654837250000|2022-06-10 05:00:50|30150.8|30060.8|30143.4|30053.4|30150.8|30060.8|30139.7|30049.7|32
1654837260000|2022-06-10 05:01:00|30142.3|30052.3|30150.7|30060.7|30150.7|30060.7|30138.5|30048.5|34
1654837270000|2022-06-10 05:01:10|30147.3|30057.3|30145.5|30055.5|30152.9|30062.9|30144.6|30054.6|33
1654837280000|2022-06-10 05:01:20|30145.7|30055.7|30144.7|30054.7|30145.7|30055.7|30143.3|30053.3|28
1654837290000|2022-06-10 05:01:30|30144.6|30054.6|30145|30055|30146.3|30056.3|30143.5|30053.5|21
1654837300000|2022-06-10 05:01:40|30145.2|30055.2|30143.4|30053.4|30145.2|30055.2|30142.8|30052.8|19
1654837310000|2022-06-10 05:01:50|30144|30054|30137.8|30047.8|30144|30054|30135.9|30045.9|25
1654837320000|2022-06-10 05:02:00|30137.2|30047.2|30134.7|30044.7|30137.6|30047.6|30133.4|30043.4|32
1654837330000|2022-06-10 05:02:10|30135.1|30045.1|30135.7|30045.7|30136.8|30046.8|30133.6|30043.6|29
1654837340000|2022-06-10 05:02:20|30134.9|30044.9|30141.1|30051.1|30141.1|30051.1|30134.9|30044.9|22
1654837350000|2022-06-10 05:02:30|30141.3|30051.3|30144.2|30054.2|30144.2|30054.2|30140.8|30050.8|21
1654837360000|2022-06-10 05:02:40|30144|30054|30145.2|30055.2|30147|30057|30144|30054|28
1654837370000|2022-06-10 05:02:50|30145.1|30055.1|30149|30059|30149|30059|30144.1|30054.1|26
1654837380000|2022-06-10 05:03:00|30149.3|30059.3|30145.6|30055.6|30149.3|30059.3|30145.5|30055.5|17
1654837390000|2022-06-10 05:03:10|30145.5|30055.5|30146.7|30056.7|30146.8|30056.8|30145.5|30055.5|17
1654837400000|2022-06-10 05:03:20|30146.6|30056.6|30150|30060|30150.8|30060.8|30146.6|30056.6|19
1654837410000|2022-06-10 05:03:30|30149.9|30059.9|30153.9|30063.9|30153.9|30063.9|30149.9|30059.9|21
1654837420000|2022-06-10 05:03:40|30153.7|30063.7|30156.5|30066.5|30156.5|30066.5|30153.6|30063.6|22
1654837430000|2022-06-10 05:03:50|30156.2|30066.2|30156.7|30066.7|30157|30067|30153.2|30063.2|27
1654837440000|2022-06-10 05:04:00|30156.4|30066.4|30156.2|30066.2|30157.3|30067.3|30156|30066|16
1654837450000|2022-06-10 05:04:10|30156.5|30066.5|30172.1|30082.1|30172.4|30082.4|30155.9|30065.9|30
1654837460000|2022-06-10 05:04:20|30174.5|30084.5|30177.6|30087.6|30180.3|30090.3|30174.5|30084.5|31
1654837470000|2022-06-10 05:04:30|30177.8|30087.8|30175.2|30085.2|30178.8|30088.8|30175.2|30085.2|27
1654837480000|2022-06-10 05:04:40|30175|30085|30168|30078|30175|30085|30167|30077|22
1654837490000|2022-06-10 05:04:50|30168.9|30078.9|30173.2|30083.2|30173.6|30083.6|30168.6|30078.6|19
1654837500000|2022-06-10 05:05:00|30172.8|30082.8|30175.3|30085.3|30176.2|30086.2|30172.1|30082.1|23
1654837510000|2022-06-10 05:05:10|30174.7|30084.7|30171.2|30081.2|30174.7|30084.7|30170.5|30080.5|26
1654837520000|2022-06-10 05:05:20|30171.3|30081.3|30164|30074|30173|30083|30164|30074|21
1654837530000|2022-06-10 05:05:30|30164.5|30074.5|30155.4|30065.4|30164.5|30074.5|30155.4|30065.4|24
1654837540000|2022-06-10 05:05:40|30156.2|30066.2|30154.4|30064.4|30159|30069|30154.4|30064.4|27
1654837550000|2022-06-10 05:05:50|30154.5|30064.5|30154.9|30064.9|30155.1|30065.1|30154.1|30064.1|27
1654837560000|2022-06-10 05:06:00|30155|30065|30152.5|30062.5|30155.2|30065.2|30152.5|30062.5|22
1654837570000|2022-06-10 05:06:10|30152.6|30062.6|30145.3|30055.3|30152.6|30062.6|30145.2|30055.2|22
1654837580000|2022-06-10 05:06:20|30145.4|30055.4|30145.7|30055.7|30145.7|30055.7|30145.3|30055.3|15
1654837590000|2022-06-10 05:06:30|30145.1|30055.1|30145.8|30055.8|30146.3|30056.3|30145.1|30055.1|23
1654837600000|2022-06-10 05:06:40|30145.6|30055.6|30152.1|30062.1|30153.5|30063.5|30145.5|30055.5|23
1654837610000|2022-06-10 05:06:50|30151.9|30061.9|30152.2|30062.2|30154.3|30064.3|30151.9|30061.9|30
1654837620000|2022-06-10 05:07:00|30152.3|30062.3|30147.3|30057.3|30152.9|30062.9|30147.1|30057.1|19
1654837630000|2022-06-10 05:07:10|30147.5|30057.5|30143|30053|30147.5|30057.5|30142.8|30052.8|24
1654837640000|2022-06-10 05:07:20|30143.3|30053.3|30147|30057|30149|30059|30143.3|30053.3|28
1654837650000|2022-06-10 05:07:30|30146.9|30056.9|30149.5|30059.5|30149.5|30059.5|30146.7|30056.7|20
1654837660000|2022-06-10 05:07:40|30149|30059|30151.6|30061.6|30155.2|30065.2|30149|30059|28
1654837670000|2022-06-10 05:07:50|30151.5|30061.5|30165.1|30075.1|30165.1|30075.1|30151.3|30061.3|32
1654837680000|2022-06-10 05:08:00|30165|30075|30161.7|30071.7|30165.4|30075.4|30159.5|30069.5|23
1654837690000|2022-06-10 05:08:10|30161.6|30071.6|30160.5|30070.5|30162.3|30072.3|30159.9|30069.9|23
1654837700000|2022-06-10 05:08:20|30160.4|30070.4|30162.5|30072.5|30164.2|30074.2|30160.4|30070.4|23
1654837710000|2022-06-10 05:08:30|30163.7|30073.7|30165.1|30075.1|30165.1|30075.1|30162.9|30072.9|25
1654837720000|2022-06-10 05:08:40|30165.5|30075.5|30163.5|30073.5|30165.7|30075.7|30163.5|30073.5|12
1654837730000|2022-06-10 05:08:50|30164.3|30074.3|30162.1|30072.1|30165.6|30075.6|30161|30071|31
1654837740000|2022-06-10 05:09:00|30162.7|30072.7|30161.7|30071.7|30163.8|30073.8|30161.7|30071.7|28
1654837750000|2022-06-10 05:09:10|30161|30071|30153.4|30063.4|30161.2|30071.2|30153.4|30063.4|32
1654837760000|2022-06-10 05:09:20|30156.5|30066.5|30154.1|30064.1|30156.5|30066.5|30151.5|30061.5|22
1654837770000|2022-06-10 05:09:30|30154|30064|30144.8|30054.8|30154.9|30064.9|30144.4|30054.4|29
1654837780000|2022-06-10 05:09:40|30145.1|30055.1|30146.3|30056.3|30146.3|30056.3|30143.6|30053.6|24
1654837790000|2022-06-10 05:09:50|30146.6|30056.6|30149.5|30059.5|30149.8|30059.8|30145.7|30055.7|24
1654837800000|2022-06-10 05:10:00|30149.3|30059.3|30149.1|30059.1|30149.8|30059.8|30147.2|30057.2|30
1654837810000|2022-06-10 05:10:10|30149|30059|30154.1|30064.1|30155.4|30065.4|30149|30059|27
1654837820000|2022-06-10 05:10:20|30153.9|30063.9|30154.1|30064.1|30154.5|30064.5|30153.8|30063.8|17
1654837830000|2022-06-10 05:10:30|30155|30065|30153.8|30063.8|30155|30065|30152.6|30062.6|12
1654837840000|2022-06-10 05:10:40|30155.7|30065.7|30157.2|30067.2|30159.3|30069.3|30152.4|30062.4|15
1654837850000|2022-06-10 05:10:50|30157.6|30067.6|30154.5|30064.5|30159.9|30069.9|30153.6|30063.6|27
1654837860000|2022-06-10 05:11:00|30154.1|30064.1|30151.2|30061.2|30154.7|30064.7|30150.3|30060.3|25
1654837870000|2022-06-10 05:11:10|30149.5|30059.5|30148|30058|30150|30060|30143.8|30053.8|28
1654837880000|2022-06-10 05:11:20|30148.1|30058.1|30147|30057|30148.7|30058.7|30146.2|30056.2|23
1654837890000|2022-06-10 05:11:30|30147.2|30057.2|30147.8|30057.8|30148.3|30058.3|30146.4|30056.4|25
1654837900000|2022-06-10 05:11:40|30146.7|30056.7|30147.1|30057.1|30147.8|30057.8|30146.2|30056.2|18
1654837910000|2022-06-10 05:11:50|30146.8|30056.8|30148.5|30058.5|30148.7|30058.7|30146.8|30056.8|14
1654837920000|2022-06-10 05:12:00|30147.2|30057.2|30148.9|30058.9|30149|30059|30147.2|30057.2|12
1654837930000|2022-06-10 05:12:10|30148.8|30058.8|30148.5|30058.5|30148.9|30058.9|30147.9|30057.9|16
1654837940000|2022-06-10 05:12:20|30148.9|30058.9|30149.3|30059.3|30149.8|30059.8|30147.3|30057.3|25
1654837950000|2022-06-10 05:12:30|30149.5|30059.5|30148.8|30058.8|30150.5|30060.5|30148.1|30058.1|22
1654837960000|2022-06-10 05:12:40|30148.7|30058.7|30148.8|30058.8|30150.7|30060.7|30148.2|30058.2|24
1654837970000|2022-06-10 05:12:50|30149.9|30059.9|30149.1|30059.1|30150.3|30060.3|30148.7|30058.7|27
1654837980000|2022-06-10 05:13:00|30148.4|30058.4|30149.8|30059.8|30150.2|30060.2|30147.9|30057.9|25
1654837990000|2022-06-10 05:13:10|30149.6|30059.6|30149.8|30059.8|30150.6|30060.6|30148.7|30058.7|24
1654838000000|2022-06-10 05:13:20|30149.7|30059.7|30144.6|30054.6|30149.9|30059.9|30143.1|30053.1|25
1654838010000|2022-06-10 05:13:30|30145|30055|30145|30055|30145.9|30055.9|30141.5|30051.5|28
1654838020000|2022-06-10 05:13:40|30145.9|30055.9|30145.8|30055.8|30145.9|30055.9|30141.8|30051.8|19
1654838030000|2022-06-10 05:13:50|30145.3|30055.3|30144.3|30054.3|30145.9|30055.9|30144.3|30054.3|11
1654838040000|2022-06-10 05:14:00|30143.8|30053.8|30143.6|30053.6|30144.6|30054.6|30140.2|30050.2|14
1654838050000|2022-06-10 05:14:10|30144.6|30054.6|30148.8|30058.8|30149.6|30059.6|30144|30054|20
1654838060000|2022-06-10 05:14:20|30149.3|30059.3|30148.8|30058.8|30149.6|30059.6|30147.2|30057.2|18
1654838070000|2022-06-10 05:14:30|30149.5|30059.5|30151.3|30061.3|30152.5|30062.5|30148.7|30058.7|23
1654838080000|2022-06-10 05:14:40|30152|30062|30150.1|30060.1|30152|30062|30150.1|30060.1|18
1654838090000|2022-06-10 05:14:50|30150.2|30060.2|30149.6|30059.6|30150.7|30060.7|30149.6|30059.6|16
1654838100000|2022-06-10 05:15:00|30150.6|30060.6|30157|30067|30157.8|30067.8|30150.6|30060.6|26
1654838110000|2022-06-10 05:15:10|30158.1|30068.1|30157.7|30067.7|30158.1|30068.1|30156.6|30066.6|17
1654838120000|2022-06-10 05:15:20|30157.5|30067.5|30170.6|30080.6|30171.7|30081.7|30157.5|30067.5|20
1654838130000|2022-06-10 05:15:30|30171.7|30081.7|30169.4|30079.4|30171.7|30081.7|30166.1|30076.1|20
1654838140000|2022-06-10 05:15:40|30166.8|30076.8|30163.4|30073.4|30169.4|30079.4|30162.8|30072.8|20
1654838150000|2022-06-10 05:15:50|30162.8|30072.8|30166.6|30076.6|30167|30077|30162.8|30072.8|23
1654838160000|2022-06-10 05:16:00|30167.3|30077.3|30171|30081|30171|30081|30166.6|30076.6|34
1654838170000|2022-06-10 05:16:10|30168.7|30078.7|30172.6|30082.6|30174.6|30084.6|30168.7|30078.7|30
1654838180000|2022-06-10 05:16:20|30173.6|30083.6|30179.2|30089.2|30183.3|30093.3|30173.6|30083.6|31
1654838190000|2022-06-10 05:16:30|30180|30090|30181.8|30091.8|30185.2|30095.2|30179.1|30089.1|23
1654838200000|2022-06-10 05:16:40|30183.5|30093.5|30175.4|30085.4|30183.5|30093.5|30173|30083|26
1654838210000|2022-06-10 05:16:50|30176.9|30086.9|30182.2|30092.2|30185.7|30095.7|30176.9|30086.9|29
1654838220000|2022-06-10 05:17:00|30182.3|30092.3|30181.1|30091.1|30183.4|30093.4|30181.1|30091.1|27
1654838230000|2022-06-10 05:17:10|30181.9|30091.9|30177.9|30087.9|30181.9|30091.9|30176|30086|22
1654838240000|2022-06-10 05:17:20|30178.3|30088.3|30178.6|30088.6|30178.6|30088.6|30178|30088|19
1654838250000|2022-06-10 05:17:30|30177.8|30087.8|30178.7|30088.7|30179.9|30089.9|30177|30087|25
1654838260000|2022-06-10 05:17:40|30178.9|30088.9|30179.5|30089.5|30180.1|30090.1|30178.1|30088.1|21
1654838270000|2022-06-10 05:17:50|30179.2|30089.2|30183.6|30093.6|30184.7|30094.7|30179.1|30089.1|19
1654838280000|2022-06-10 05:18:00|30183.9|30093.9|30182.8|30092.8|30185.4|30095.4|30182.1|30092.1|24
1654838290000|2022-06-10 05:18:10|30182.3|30092.3|30177.9|30087.9|30182.3|30092.3|30174.2|30084.2|30
1654838300000|2022-06-10 05:18:20|30178.2|30088.2|30178.5|30088.5|30179|30089|30178.1|30088.1|14
1654838310000|2022-06-10 05:18:30|30178.4|30088.4|30177.4|30087.4|30178.9|30088.9|30173.9|30083.9|21
1654838320000|2022-06-10 05:18:40|30177|30087|30177.4|30087.4|30178.7|30088.7|30177|30087|19
1654838330000|2022-06-10 05:18:50|30177.7|30087.7|30178.7|30088.7|30178.7|30088.7|30176.2|30086.2|22
1654838340000|2022-06-10 05:19:00|30177.9|30087.9|30178.7|30088.7|30178.9|30088.9|30177|30087|13
1654838350000|2022-06-10 05:19:10|30178.6|30088.6|30176.7|30086.7|30178.6|30088.6|30172.4|30082.4|17
1654838360000|2022-06-10 05:19:20|30177.4|30087.4|30172.3|30082.3|30179.8|30089.8|30167.1|30077.1|25
1654838370000|2022-06-10 05:19:30|30173.6|30083.6|30165.9|30075.9|30174.4|30084.4|30163.3|30073.3|30
1654838380000|2022-06-10 05:19:40|30165.5|30075.5|30166.1|30076.1|30167.5|30077.5|30165|30075|28
1654838390000|2022-06-10 05:19:50|30166.6|30076.6|30168.3|30078.3|30168.3|30078.3|30165.7|30075.7|31
1654838400000|2022-06-10 05:20:00|30168.6|30078.6|30165.5|30075.5|30168.9|30078.9|30165.5|30075.5|29
1654838410000|2022-06-10 05:20:10|30165.8|30075.8|30165.8|30075.8|30166.6|30076.6|30164|30074|24
1654838420000|2022-06-10 05:20:20|30165.9|30075.9|30165.5|30075.5|30166.4|30076.4|30165.1|30075.1|17
1654838430000|2022-06-10 05:20:30|30165.8|30075.8|30169.9|30079.9|30170.8|30080.8|30165.8|30075.8|14
1654838440000|2022-06-10 05:20:40|30169.8|30079.8|30169.5|30079.5|30170|30080|30169.3|30079.3|15
1654838450000|2022-06-10 05:20:50|30169|30079|30169.4|30079.4|30169.4|30079.4|30169|30079|6
1654838460000|2022-06-10 05:21:00|30169.3|30079.3|30176.8|30086.8|30178.4|30088.4|30169.3|30079.3|23
1654838470000|2022-06-10 05:21:10|30176.9|30086.9|30175.9|30085.9|30178.4|30088.4|30174.2|30084.2|25
1654838480000|2022-06-10 05:21:20|30175.7|30085.7|30175.5|30085.5|30177.8|30087.8|30175.4|30085.4|27
1654838490000|2022-06-10 05:21:30|30176.1|30086.1|30175.2|30085.2|30177.7|30087.7|30174.4|30084.4|29
1654838500000|2022-06-10 05:21:40|30175.3|30085.3|30177.4|30087.4|30177.9|30087.9|30174.2|30084.2|31
1654838510000|2022-06-10 05:21:50|30177.1|30087.1|30175.8|30085.8|30177.6|30087.6|30174.7|30084.7|26
1654838520000|2022-06-10 05:22:00|30175.5|30085.5|30174.1|30084.1|30176.6|30086.6|30173.7|30083.7|29
1654838530000|2022-06-10 05:22:10|30174.2|30084.2|30170|30080|30174.4|30084.4|30169|30079|32
1654838540000|2022-06-10 05:22:20|30169.5|30079.5|30161.3|30071.3|30170|30080|30160.6|30070.6|22
1654838550000|2022-06-10 05:22:30|30161.6|30071.6|30161.8|30071.8|30164.7|30074.7|30161.3|30071.3|18
1654838560000|2022-06-10 05:22:40|30162.1|30072.1|30162.4|30072.4|30163.5|30073.5|30161.8|30071.8|20
1654838570000|2022-06-10 05:22:50|30163|30073|30162.7|30072.7|30163|30073|30161.9|30071.9|12
1654838580000|2022-06-10 05:23:00|30162.6|30072.6|30159.1|30069.1|30162.6|30072.6|30158.7|30068.7|8
1654838590000|2022-06-10 05:23:10|30158.1|30068.1|30158.6|30068.6|30158.8|30068.8|30158.1|30068.1|7
1654838600000|2022-06-10 05:23:20|30158.5|30068.5|30158.1|30068.1|30160.4|30070.4|30158.1|30068.1|15
1654838610000|2022-06-10 05:23:30|30158.6|30068.6|30166.8|30076.8|30168.1|30078.1|30158.4|30068.4|21
1654838620000|2022-06-10 05:23:40|30167.8|30077.8|30165.7|30075.7|30167.8|30077.8|30164.3|30074.3|23
1654838630000|2022-06-10 05:23:50|30165.6|30075.6|30161.1|30071.1|30165.6|30075.6|30159.8|30069.8|12
1654838640000|2022-06-10 05:24:00|30161.2|30071.2|30166.8|30076.8|30167.3|30077.3|30160.4|30070.4|19
1654838650000|2022-06-10 05:24:10|30167.2|30077.2|30165.6|30075.6|30168|30078|30165.6|30075.6|15
1654838660000|2022-06-10 05:24:20|30165.7|30075.7|30162.9|30072.9|30166.2|30076.2|30162|30072|20
1654838670000|2022-06-10 05:24:30|30163|30073|30164.1|30074.1|30166.2|30076.2|30163|30073|18
1654838680000|2022-06-10 05:24:40|30164.3|30074.3|30162.8|30072.8|30164.3|30074.3|30162.7|30072.7|14
1654838690000|2022-06-10 05:24:50|30162.7|30072.7|30162.8|30072.8|30162.9|30072.9|30162.7|30072.7|8
1654838700000|2022-06-10 05:25:00|30162.7|30072.7|30161.3|30071.3|30162.7|30072.7|30161.3|30071.3|6
1654838710000|2022-06-10 05:25:10|30161.4|30071.4|30162.1|30072.1|30162.9|30072.9|30161.4|30071.4|6
1654838720000|2022-06-10 05:25:20|30161.6|30071.6|30160.2|30070.2|30162.1|30072.1|30159.5|30069.5|19
1654838730000|2022-06-10 05:25:30|30160|30070|30157.2|30067.2|30160.4|30070.4|30157.2|30067.2|26
1654838740000|2022-06-10 05:25:40|30158.3|30068.3|30157.2|30067.2|30158.4|30068.4|30157.2|30067.2|25
1654838750000|2022-06-10 05:25:50|30157.8|30067.8|30159.1|30069.1|30159.7|30069.7|30157.2|30067.2|27
1654838760000|2022-06-10 05:26:00|30158.7|30068.7|30159|30069|30159.7|30069.7|30158.7|30068.7|16
1654838770000|2022-06-10 05:26:10|30158.3|30068.3|30159.3|30069.3|30159.4|30069.4|30158.3|30068.3|18
1654838780000|2022-06-10 05:26:20|30157.9|30067.9|30158|30068|30158.2|30068.2|30156.7|30066.7|10
1654838790000|2022-06-10 05:26:30|30159.1|30069.1|30163.1|30073.1|30166.4|30076.4|30158.8|30068.8|22
1654838800000|2022-06-10 05:26:40|30162.9|30072.9|30161.8|30071.8|30164.5|30074.5|30160.5|30070.5|29
1654838810000|2022-06-10 05:26:50|30160.7|30070.7|30158|30068|30162.1|30072.1|30158|30068|20
1654838820000|2022-06-10 05:27:00|30159.4|30069.4|30162.1|30072.1|30163|30073|30159|30069|25
1654838830000|2022-06-10 05:27:10|30162.5|30072.5|30167.9|30077.9|30171|30081|30162.5|30072.5|29
1654838840000|2022-06-10 05:27:20|30169.1|30079.1|30167|30077|30169.1|30079.1|30166.4|30076.4|31
1654838850000|2022-06-10 05:27:30|30166.9|30076.9|30178.2|30088.2|30178.2|30088.2|30166.3|30076.3|30
1654838860000|2022-06-10 05:27:40|30177.6|30087.6|30176.7|30086.7|30178.5|30088.5|30175.3|30085.3|26
1654838870000|2022-06-10 05:27:50|30176.8|30086.8|30181|30091|30182.6|30092.6|30176.3|30086.3|21
1654838880000|2022-06-10 05:28:00|30181.6|30091.6|30178.2|30088.2|30182.3|30092.3|30178.2|30088.2|21
1654838890000|2022-06-10 05:28:10|30180.4|30090.4|30177.9|30087.9|30181.8|30091.8|30175.6|30085.6|18
1654838900000|2022-06-10 05:28:20|30178.1|30088.1|30181.1|30091.1|30181.2|30091.2|30172|30082|27
1654838910000|2022-06-10 05:28:30|30181|30091|30183|30093|30184|30094|30179.4|30089.4|23
1654838920000|2022-06-10 05:28:40|30184.8|30094.8|30181.9|30091.9|30184.8|30094.8|30180.6|30090.6|27
1654838930000|2022-06-10 05:28:50|30182|30092|30181.2|30091.2|30182.4|30092.4|30179.7|30089.7|16
1654838940000|2022-06-10 05:29:00|30180.4|30090.4|30176.8|30086.8|30180.7|30090.7|30175.8|30085.8|25
1654838950000|2022-06-10 05:29:10|30176.7|30086.7|30169.7|30079.7|30176.7|30086.7|30168|30078|16
1654838960000|2022-06-10 05:29:20|30170.6|30080.6|30167.4|30077.4|30170.6|30080.6|30167.3|30077.3|24
1654838970000|2022-06-10 05:29:30|30169|30079|30170.8|30080.8|30171|30081|30165.9|30075.9|20
1654838980000|2022-06-10 05:29:40|30171|30081|30171.3|30081.3|30172.8|30082.8|30171|30081|26
1654838990000|2022-06-10 05:29:50|30170.2|30080.2|30185.5|30095.5|30185.5|30095.5|30170.2|30080.2|31
1654839000000|2022-06-10 05:30:00|30184.7|30094.7|30188.6|30098.6|30191.7|30101.7|30182|30092|33
1654839010000|2022-06-10 05:30:10|30188.2|30098.2|30196.2|30106.2|30196.2|30106.2|30188.2|30098.2|27
1654839020000|2022-06-10 05:30:20|30196|30106|30193.2|30103.2|30196.5|30106.5|30193.2|30103.2|32
1654839030000|2022-06-10 05:30:30|30193.6|30103.6|30207.2|30117.2|30207.2|30117.2|30193.6|30103.6|36
1654839040000|2022-06-10 05:30:40|30206.1|30116.1|30199.1|30109.1|30207.2|30117.2|30198.1|30108.1|31
1654839050000|2022-06-10 05:30:50|30200|30110|30200.3|30110.3|30202.9|30112.9|30199.6|30109.6|30
1654839060000|2022-06-10 05:31:00|30199.3|30109.3|30198.4|30108.4|30205.8|30115.8|30198.2|30108.2|30
1654839070000|2022-06-10 05:31:10|30197.8|30107.8|30199.3|30109.3|30200|30110|30197|30107|36
1654839080000|2022-06-10 05:31:20|30199.9|30109.9|30195.8|30105.8|30200.5|30110.5|30195.8|30105.8|29
1654839090000|2022-06-10 05:31:30|30195.1|30105.1|30191.1|30101.1|30196.1|30106.1|30191.1|30101.1|27
1654839100000|2022-06-10 05:31:40|30193.8|30103.8|30193.8|30103.8|30193.9|30103.9|30192.5|30102.5|19
1654839110000|2022-06-10 05:31:50|30193.4|30103.4|30188.2|30098.2|30193.5|30103.5|30188|30098|32
1654839120000|2022-06-10 05:32:00|30188.5|30098.5|30191.1|30101.1|30196.1|30106.1|30187.5|30097.5|27
1654839130000|2022-06-10 05:32:10|30190.9|30100.9|30189.4|30099.4|30195|30105|30189|30099|21
1654839140000|2022-06-10 05:32:20|30191.1|30101.1|30191.1|30101.1|30193.4|30103.4|30190|30100|7
1654839150000|2022-06-10 05:32:30|30191.2|30101.2|30190.5|30100.5|30193.4|30103.4|30190.4|30100.4|10
1654839160000|2022-06-10 05:32:40|30190.9|30100.9|30191.3|30101.3|30191.7|30101.7|30190.7|30100.7|8
1654839170000|2022-06-10 05:32:50|30191.4|30101.4|30193.9|30103.9|30193.9|30103.9|30190.1|30100.1|12
1654839180000|2022-06-10 05:33:00|30194.4|30104.4|30199.1|30109.1|30200.2|30110.2|30194.4|30104.4|23
1654839190000|2022-06-10 05:33:10|30199.3|30109.3|30193.1|30103.1|30200.7|30110.7|30192.2|30102.2|22
1654839200000|2022-06-10 05:33:20|30194.5|30104.5|30192.3|30102.3|30194.8|30104.8|30191.7|30101.7|25
1654839210000|2022-06-10 05:33:30|30189.5|30099.5|30192.5|30102.5|30195.7|30105.7|30186.7|30096.7|33
1654839220000|2022-06-10 05:33:40|30190.2|30100.2|30189.1|30099.1|30192.8|30102.8|30187.4|30097.4|35
1654839230000|2022-06-10 05:33:50|30188.8|30098.8|30192|30102|30193.2|30103.2|30188.8|30098.8|27
1654839240000|2022-06-10 05:34:00|30192.1|30102.1|30196.1|30106.1|30196.9|30106.9|30192.1|30102.1|22
1654839250000|2022-06-10 05:34:10|30196|30106|30198.8|30108.8|30200.4|30110.4|30189|30099|34
1654839260000|2022-06-10 05:34:20|30198.9|30108.9|30199|30109|30199.8|30109.8|30197.6|30107.6|26
1654839270000|2022-06-10 05:34:30|30197.4|30107.4|30196.5|30106.5|30198.3|30108.3|30195.8|30105.8|20
1654839280000|2022-06-10 05:34:40|30196.4|30106.4|30193.2|30103.2|30197.3|30107.3|30191.2|30101.2|26
1654839290000|2022-06-10 05:34:50|30193.4|30103.4|30197.7|30107.7|30197.7|30107.7|30193|30103|25
1654839300000|2022-06-10 05:35:00|30198.7|30108.7|30188.3|30098.3|30198.7|30108.7|30188.2|30098.2|26
1654839310000|2022-06-10 05:35:10|30188.6|30098.6|30192|30102|30192.7|30102.7|30187.4|30097.4|24
1654839320000|2022-06-10 05:35:20|30192.6|30102.6|30192.4|30102.4|30195.5|30105.5|30192.2|30102.2|20
1654839330000|2022-06-10 05:35:30|30194.7|30104.7|30193.4|30103.4|30195.9|30105.9|30192|30102|24
1654839340000|2022-06-10 05:35:40|30192.1|30102.1|30190.1|30100.1|30194.8|30104.8|30189.7|30099.7|24
1654839350000|2022-06-10 05:35:50|30188.7|30098.7|30182.1|30092.1|30189.9|30099.9|30181.6|30091.6|30
1654839360000|2022-06-10 05:36:00|30181.8|30091.8|30185|30095|30189.1|30099.1|30181.8|30091.8|31
1654839370000|2022-06-10 05:36:10|30184.6|30094.6|30184.1|30094.1|30185.1|30095.1|30180.4|30090.4|28
1654839380000|2022-06-10 05:36:20|30183.6|30093.6|30185.4|30095.4|30186|30096|30183|30093|22
1654839390000|2022-06-10 05:36:30|30186.6|30096.6|30185.1|30095.1|30189|30099|30183.7|30093.7|22
1654839400000|2022-06-10 05:36:40|30185.4|30095.4|30184.8|30094.8|30186.7|30096.7|30184|30094|27
1654839410000|2022-06-10 05:36:50|30184.6|30094.6|30183.4|30093.4|30184.8|30094.8|30182.3|30092.3|26
1654839420000|2022-06-10 05:37:00|30183.7|30093.7|30180.5|30090.5|30183.7|30093.7|30180.5|30090.5|22
1654839430000|2022-06-10 05:37:10|30180.8|30090.8|30182.7|30092.7|30183.1|30093.1|30180.8|30090.8|13
1654839440000|2022-06-10 05:37:20|30182.5|30092.5|30179|30089|30183.5|30093.5|30178.3|30088.3|31
1654839450000|2022-06-10 05:37:30|30178.7|30088.7|30180.8|30090.8|30180.8|30090.8|30177.8|30087.8|19
1654839460000|2022-06-10 05:37:40|30181|30091|30181.7|30091.7|30182.3|30092.3|30180.1|30090.1|22
1654839470000|2022-06-10 05:37:50|30181.9|30091.9|30181|30091|30182.6|30092.6|30180.1|30090.1|23
1654839480000|2022-06-10 05:38:00|30180.4|30090.4|30179.2|30089.2|30180.5|30090.5|30178.4|30088.4|25
1654839490000|2022-06-10 05:38:10|30178.6|30088.6|30180.2|30090.2|30180.4|30090.4|30178.6|30088.6|25
1654839500000|2022-06-10 05:38:20|30179.4|30089.4|30179.2|30089.2|30179.9|30089.9|30178|30088|26
1654839510000|2022-06-10 05:38:30|30179.3|30089.3|30181.4|30091.4|30181.4|30091.4|30178.5|30088.5|23
1654839520000|2022-06-10 05:38:40|30181|30091|30186.5|30096.5|30187.6|30097.6|30181|30091|24
1654839530000|2022-06-10 05:38:50|30186.4|30096.4|30185.6|30095.6|30186.4|30096.4|30184.5|30094.5|30
1654839540000|2022-06-10 05:39:00|30185.9|30095.9|30189.4|30099.4|30189.4|30099.4|30185.8|30095.8|23
1654839550000|2022-06-10 05:39:10|30188.2|30098.2|30193.4|30103.4|30193.4|30103.4|30188.2|30098.2|22
1654839560000|2022-06-10 05:39:20|30192|30102|30190.8|30100.8|30192|30102|30189.2|30099.2|22
1654839570000|2022-06-10 05:39:30|30193.1|30103.1|30191|30101|30193.3|30103.3|30190.8|30100.8|15
1654839580000|2022-06-10 05:39:40|30191.1|30101.1|30190|30100|30193.3|30103.3|30187.8|30097.8|22
1654839590000|2022-06-10 05:39:50|30188.2|30098.2|30180.9|30090.9|30188.2|30098.2|30179.2|30089.2|27
1654839600000|2022-06-10 05:40:00|30181.2|30091.2|30180.2|30090.2|30181.2|30091.2|30179.8|30089.8|20
1654839610000|2022-06-10 05:40:10|30180.1|30090.1|30180.3|30090.3|30181.6|30091.6|30179.9|30089.9|23
1654839620000|2022-06-10 05:40:20|30180.1|30090.1|30181.3|30091.3|30181.3|30091.3|30180.1|30090.1|8
1654839630000|2022-06-10 05:40:30|30180.8|30090.8|30181.3|30091.3|30181.7|30091.7|30180.5|30090.5|22
1654839640000|2022-06-10 05:40:40|30182.2|30092.2|30187.5|30097.5|30188.3|30098.3|30180|30090|35
1654839650000|2022-06-10 05:40:50|30188.1|30098.1|30189.3|30099.3|30190.9|30100.9|30185.4|30095.4|28
1654839660000|2022-06-10 05:41:00|30190.7|30100.7|30190.5|30100.5|30191.4|30101.4|30187.7|30097.7|27
1654839670000|2022-06-10 05:41:10|30190.8|30100.8|30186.5|30096.5|30191.1|30101.1|30185.1|30095.1|26
1654839680000|2022-06-10 05:41:20|30186.9|30096.9|30187.4|30097.4|30188.2|30098.2|30186.9|30096.9|18
1654839690000|2022-06-10 05:41:30|30188.1|30098.1|30189.1|30099.1|30189.7|30099.7|30186.8|30096.8|28
1654839700000|2022-06-10 05:41:40|30189.5|30099.5|30190.1|30100.1|30190.5|30100.5|30188.6|30098.6|20
1654839710000|2022-06-10 05:41:50|30189.9|30099.9|30188.5|30098.5|30190.6|30100.6|30188.5|30098.5|14
1654839720000|2022-06-10 05:42:00|30188|30098|30184.5|30094.5|30188.4|30098.4|30183.6|30093.6|19
1654839730000|2022-06-10 05:42:10|30184.7|30094.7|30184.4|30094.4|30185.1|30095.1|30183.6|30093.6|11
1654839740000|2022-06-10 05:42:20|30183.9|30093.9|30186.7|30096.7|30187|30097|30183.9|30093.9|13
1654839750000|2022-06-10 05:42:30|30187|30097|30184|30094|30187|30097|30183.8|30093.8|13
1654839760000|2022-06-10 05:42:40|30180.4|30090.4|30183|30093|30183.5|30093.5|30180.3|30090.3|19
1654839770000|2022-06-10 05:42:50|30179.9|30089.9|30184.2|30094.2|30184.9|30094.9|30179.9|30089.9|17
1654839780000|2022-06-10 05:43:00|30184|30094|30187|30097|30187|30097|30184|30094|9
1654839790000|2022-06-10 05:43:10|30187.9|30097.9|30187.1|30097.1|30187.9|30097.9|30186.7|30096.7|19
1654839800000|2022-06-10 05:43:20|30187.9|30097.9|30184.1|30094.1|30187.9|30097.9|30183.6|30093.6|10
1654839810000|2022-06-10 05:43:30|30184.2|30094.2|30181.4|30091.4|30184.5|30094.5|30178.4|30088.4|19
1654839820000|2022-06-10 05:43:40|30180.2|30090.2|30183.1|30093.1|30184.5|30094.5|30179.4|30089.4|31
1654839830000|2022-06-10 05:43:50|30182.3|30092.3|30181.9|30091.9|30183.5|30093.5|30181.8|30091.8|19
1654839840000|2022-06-10 05:44:00|30181.8|30091.8|30181.7|30091.7|30182|30092|30179|30089|21
1654839850000|2022-06-10 05:44:10|30181.9|30091.9|30186.4|30096.4|30186.6|30096.6|30180.3|30090.3|30
1654839860000|2022-06-10 05:44:20|30187.1|30097.1|30186.5|30096.5|30187.1|30097.1|30185.9|30095.9|15
1654839870000|2022-06-10 05:44:30|30186.8|30096.8|30185.6|30095.6|30187.4|30097.4|30185.5|30095.5|23
1654839880000|2022-06-10 05:44:40|30185.4|30095.4|30183.6|30093.6|30185.4|30095.4|30183.3|30093.3|22
1654839890000|2022-06-10 05:44:50|30182.7|30092.7|30182.8|30092.8|30185.2|30095.2|30179.3|30089.3|25
1654839900000|2022-06-10 05:45:00|30183.8|30093.8|30182.8|30092.8|30183.9|30093.9|30179|30089|19
1654839910000|2022-06-10 05:45:10|30180.2|30090.2|30184.3|30094.3|30184.3|30094.3|30179.9|30089.9|26
1654839920000|2022-06-10 05:45:20|30184.6|30094.6|30184.3|30094.3|30184.6|30094.6|30179.4|30089.4|12
1654839930000|2022-06-10 05:45:30|30181.7|30091.7|30184.7|30094.7|30184.7|30094.7|30179.4|30089.4|18
1654839940000|2022-06-10 05:45:40|30185.1|30095.1|30188.9|30098.9|30189.1|30099.1|30185.1|30095.1|23
1654839950000|2022-06-10 05:45:50|30189.5|30099.5|30197.9|30107.9|30198.8|30108.8|30188|30098|31
1654839960000|2022-06-10 05:46:00|30198.2|30108.2|30199|30109|30203.6|30113.6|30196.3|30106.3|38
1654839970000|2022-06-10 05:46:10|30199.2|30109.2|30198.6|30108.6|30199.2|30109.2|30197.8|30107.8|23
1654839980000|2022-06-10 05:46:20|30198.5|30108.5|30199.9|30109.9|30200.8|30110.8|30198.4|30108.4|21
1654839990000|2022-06-10 05:46:30|30200.4|30110.4|30199.2|30109.2|30200.4|30110.4|30197|30107|36
1654840000000|2022-06-10 05:46:40|30199.8|30109.8|30200|30110|30200.2|30110.2|30198.1|30108.1|22
1654840010000|2022-06-10 05:46:50|30199.6|30109.6|30200.6|30110.6|30200.6|30110.6|30199.6|30109.6|15
1654840020000|2022-06-10 05:47:00|30200.3|30110.3|30204.2|30114.2|30204.2|30114.2|30200|30110|27
1654840030000|2022-06-10 05:47:10|30204.4|30114.4|30203.7|30113.7|30205|30115|30199.3|30109.3|24
1654840040000|2022-06-10 05:47:20|30204.9|30114.9|30204.5|30114.5|30207.8|30117.8|30203|30113|13
1654840050000|2022-06-10 05:47:30|30204.4|30114.4|30203.5|30113.5|30205.6|30115.6|30202.3|30112.3|29
1654840060000|2022-06-10 05:47:40|30203.4|30113.4|30201.6|30111.6|30203.4|30113.4|30201.6|30111.6|21
1654840070000|2022-06-10 05:47:50|30202.3|30112.3|30201.3|30111.3|30203.4|30113.4|30201.3|30111.3|26
1654840080000|2022-06-10 05:48:00|30201.4|30111.4|30197.2|30107.2|30202.1|30112.1|30196.3|30106.3|26
1654840090000|2022-06-10 05:48:10|30197.6|30107.6|30190.3|30100.3|30199.8|30109.8|30190.3|30100.3|20
1654840100000|2022-06-10 05:48:20|30187.3|30097.3|30181.4|30091.4|30188.7|30098.7|30180.9|30090.9|33
1654840110000|2022-06-10 05:48:30|30180.4|30090.4|30168.3|30078.3|30180.8|30090.8|30165.1|30075.1|24
1654840120000|2022-06-10 05:48:40|30168.5|30078.5|30168.3|30078.3|30172|30082|30164.1|30074.1|25
1654840130000|2022-06-10 05:48:50|30170.3|30080.3|30162.3|30072.3|30170.3|30080.3|30162.3|30072.3|19
1654840140000|2022-06-10 05:49:00|30168.1|30078.1|30168.9|30078.9|30171.8|30081.8|30162.3|30072.3|24
1654840150000|2022-06-10 05:49:10|30166.6|30076.6|30170.3|30080.3|30170.3|30080.3|30161.9|30071.9|22
1654840160000|2022-06-10 05:49:20|30167.9|30077.9|30166.2|30076.2|30170.3|30080.3|30162|30072|25
1654840170000|2022-06-10 05:49:30|30167|30077|30167.2|30077.2|30168.1|30078.1|30162.5|30072.5|20
1654840180000|2022-06-10 05:49:40|30166.3|30076.3|30166|30076|30167.5|30077.5|30164.1|30074.1|23
1654840190000|2022-06-10 05:49:50|30165.8|30075.8|30165.6|30075.6|30166.1|30076.1|30165|30075|15
1654840200000|2022-06-10 05:50:00|30164.9|30074.9|30166|30076|30166.6|30076.6|30163.1|30073.1|15
1654840210000|2022-06-10 05:50:10|30164.8|30074.8|30162|30072|30166|30076|30162|30072|15
1654840220000|2022-06-10 05:50:20|30163.9|30073.9|30164.5|30074.5|30166|30076|30163.1|30073.1|13
1654840230000|2022-06-10 05:50:30|30164.2|30074.2|30163.6|30073.6|30166|30076|30163.6|30073.6|12
1654840240000|2022-06-10 05:50:40|30163.5|30073.5|30165.7|30075.7|30165.7|30075.7|30163.5|30073.5|12
1654840250000|2022-06-10 05:50:50|30164.6|30074.6|30165.5|30075.5|30166.6|30076.6|30163.8|30073.8|19
1654840260000|2022-06-10 05:51:00|30165.6|30075.6|30165.3|30075.3|30165.8|30075.8|30164.8|30074.8|11
1654840270000|2022-06-10 05:51:10|30165.1|30075.1|30166.9|30076.9|30169.4|30079.4|30164.4|30074.4|25
1654840280000|2022-06-10 05:51:20|30167.3|30077.3|30169|30079|30170.7|30080.7|30167.3|30077.3|14
1654840290000|2022-06-10 05:51:30|30170.1|30080.1|30167.7|30077.7|30170.1|30080.1|30166.3|30076.3|11
1654840300000|2022-06-10 05:51:40|30168.2|30078.2|30165.4|30075.4|30168.2|30078.2|30163.1|30073.1|15
1654840310000|2022-06-10 05:51:50|30163.8|30073.8|30156.4|30066.4|30163.8|30073.8|30156.4|30066.4|21
1654840320000|2022-06-10 05:52:00|30158.1|30068.1|30147.7|30057.7|30158.1|30068.1|30147.6|30057.6|16
1654840330000|2022-06-10 05:52:10|30145.7|30055.7|30148.2|30058.2|30148.2|30058.2|30143.1|30053.1|15
1654840340000|2022-06-10 05:52:20|30145.4|30055.4|30139.2|30049.2|30148.2|30058.2|30138.9|30048.9|11
1654840350000|2022-06-10 05:52:30|30141.5|30051.5|30140.6|30050.6|30142.3|30052.3|30138.1|30048.1|16
1654840360000|2022-06-10 05:52:40|30139.8|30049.8|30131|30041|30140.3|30050.3|30131|30041|26
1654840370000|2022-06-10 05:52:50|30130.4|30040.4|30131.2|30041.2|30132|30042|30129.2|30039.2|23
1654840380000|2022-06-10 05:53:00|30131.7|30041.7|30136.2|30046.2|30139.1|30049.1|30130.8|30040.8|25
1654840390000|2022-06-10 05:53:10|30136.1|30046.1|30134.7|30044.7|30139.5|30049.5|30134.7|30044.7|26
1654840400000|2022-06-10 05:53:20|30134.3|30044.3|30125|30035|30135.6|30045.6|30124.9|30034.9|31
1654840410000|2022-06-10 05:53:30|30125.6|30035.6|30126|30036|30126.5|30036.5|30125.5|30035.5|27
1654840420000|2022-06-10 05:53:40|30125.8|30035.8|30125.4|30035.4|30127.7|30037.7|30123.9|30033.9|32
1654840430000|2022-06-10 05:53:50|30125.1|30035.1|30124|30034|30126.2|30036.2|30123.1|30033.1|24
1654840440000|2022-06-10 05:54:00|30124.5|30034.5|30127.9|30037.9|30128.6|30038.6|30124|30034|26
1654840450000|2022-06-10 05:54:10|30128.1|30038.1|30130.3|30040.3|30131.5|30041.5|30127.8|30037.8|26
1654840460000|2022-06-10 05:54:20|30130.5|30040.5|30130.9|30040.9|30132.4|30042.4|30130.2|30040.2|25
1654840470000|2022-06-10 05:54:30|30131.6|30041.6|30131|30041|30133.8|30043.8|30130.3|30040.3|21
1654840480000|2022-06-10 05:54:40|30131.1|30041.1|30129.9|30039.9|30131.9|30041.9|30129.9|30039.9|12
1654840490000|2022-06-10 05:54:50|30131.7|30041.7|30130.6|30040.6|30131.8|30041.8|30130.5|30040.5|21
1654840500000|2022-06-10 05:55:00|30130.5|30040.5|30129.5|30039.5|30130.7|30040.7|30128.6|30038.6|21
1654840510000|2022-06-10 05:55:10|30128.7|30038.7|30141.2|30051.2|30141.2|30051.2|30128.3|30038.3|26
1654840520000|2022-06-10 05:55:20|30141.4|30051.4|30141.7|30051.7|30142.2|30052.2|30141.1|30051.1|6
1654840530000|2022-06-10 05:55:30|30141|30051|30139.9|30049.9|30141|30051|30137.8|30047.8|14
1654840540000|2022-06-10 05:55:40|30140.1|30050.1|30140|30050|30140.1|30050.1|30138.6|30048.6|15
1654840550000|2022-06-10 05:55:50|30139.9|30049.9|30145.5|30055.5|30146.2|30056.2|30138.6|30048.6|20
1654840560000|2022-06-10 05:56:00|30145.8|30055.8|30140.4|30050.4|30147|30057|30140.4|30050.4|20
1654840570000|2022-06-10 05:56:10|30140.9|30050.9|30135.7|30045.7|30141.1|30051.1|30135.7|30045.7|21
1654840580000|2022-06-10 05:56:20|30135.8|30045.8|30134.8|30044.8|30136.5|30046.5|30132.3|30042.3|25
1654840590000|2022-06-10 05:56:30|30135.5|30045.5|30136.3|30046.3|30137.1|30047.1|30134.9|30044.9|27
1654840600000|2022-06-10 05:56:40|30135.6|30045.6|30138|30048|30139.4|30049.4|30135.6|30045.6|31
1654840610000|2022-06-10 05:56:50|30138.3|30048.3|30143.5|30053.5|30144.2|30054.2|30138.1|30048.1|28
1654840620000|2022-06-10 05:57:00|30143.8|30053.8|30140.5|30050.5|30145|30055|30137.8|30047.8|32
1654840630000|2022-06-10 05:57:10|30139.6|30049.6|30139.1|30049.1|30141.6|30051.6|30138.5|30048.5|27
1654840640000|2022-06-10 05:57:20|30138.8|30048.8|30136.8|30046.8|30138.8|30048.8|30136.7|30046.7|26
1654840650000|2022-06-10 05:57:30|30137.2|30047.2|30137.6|30047.6|30137.6|30047.6|30135.9|30045.9|22
1654840660000|2022-06-10 05:57:40|30137.9|30047.9|30132.5|30042.5|30137.9|30047.9|30132.5|30042.5|15
1654840670000|2022-06-10 05:57:50|30132.4|30042.4|30133.5|30043.5|30133.5|30043.5|30130.5|30040.5|22
1654840680000|2022-06-10 05:58:00|30133.8|30043.8|30136.1|30046.1|30136.4|30046.4|30133.8|30043.8|21
1654840690000|2022-06-10 05:58:10|30136.2|30046.2|30138.3|30048.3|30138.6|30048.6|30135.4|30045.4|17
1654840700000|2022-06-10 05:58:20|30139.6|30049.6|30139.2|30049.2|30139.8|30049.8|30136.8|30046.8|22
1654840710000|2022-06-10 05:58:30|30139.4|30049.4|30138.6|30048.6|30139.5|30049.5|30137.6|30047.6|12
1654840720000|2022-06-10 05:58:40|30138.5|30048.5|30139|30049|30139|30049|30138.1|30048.1|18
1654840730000|2022-06-10 05:58:50|30138.1|30048.1|30139.8|30049.8|30139.9|30049.9|30138.1|30048.1|20
1654840740000|2022-06-10 05:59:00|30140|30050|30139.8|30049.8|30140.3|30050.3|30139.7|30049.7|14
1654840750000|2022-06-10 05:59:10|30140.1|30050.1|30139.7|30049.7|30140.2|30050.2|30139.2|30049.2|14
1654840760000|2022-06-10 05:59:20|30139.8|30049.8|30133.9|30043.9|30140.8|30050.8|30133.2|30043.2|27
1654840770000|2022-06-10 05:59:30|30131.4|30041.4|30128.3|30038.3|30134.1|30044.1|30126.9|30036.9|19
1654840780000|2022-06-10 05:59:40|30123.9|30033.9|30125.8|30035.8|30127.3|30037.3|30121.8|30031.8|20
1654840790000|2022-06-10 05:59:50|30127|30037|30123.5|30033.5|30127.1|30037.1|30123.2|30033.2|21
1654840800000|2022-06-10 06:00:00|30127.4|30037.4|30134.4|30044.4|30136.4|30046.4|30124.4|30034.4|31
1654840810000|2022-06-10 06:00:10|30129.4|30039.4|30137.8|30047.8|30137.8|30047.8|30129|30039|38
1654840820000|2022-06-10 06:00:20|30137.2|30047.2|30145.4|30055.4|30145.4|30055.4|30137.2|30047.2|26
1654840830000|2022-06-10 06:00:30|30145.1|30055.1|30145.6|30055.6|30147.1|30057.1|30142|30052|25
1654840840000|2022-06-10 06:00:40|30143.8|30053.8|30142.9|30052.9|30145.6|30055.6|30142.9|30052.9|25
1654840850000|2022-06-10 06:00:50|30142.7|30052.7|30138.9|30048.9|30142.7|30052.7|30138.9|30048.9|20
1654840860000|2022-06-10 06:01:00|30139.5|30049.5|30135.5|30045.5|30140.2|30050.2|30133.7|30043.7|24
1654840870000|2022-06-10 06:01:10|30133|30043|30140.4|30050.4|30140.4|30050.4|30130.4|30040.4|32
1654840880000|2022-06-10 06:01:20|30141.2|30051.2|30145.9|30055.9|30146|30056|30141.2|30051.2|27
1654840890000|2022-06-10 06:01:30|30143.9|30053.9|30144.1|30054.1|30144.6|30054.6|30140.9|30050.9|29
1654840900000|2022-06-10 06:01:40|30144.2|30054.2|30139.1|30049.1|30145.5|30055.5|30138.9|30048.9|29
1654840910000|2022-06-10 06:01:50|30138.9|30048.9|30122.5|30032.5|30139.6|30049.6|30121.8|30031.8|27
1654840920000|2022-06-10 06:02:00|30122.4|30032.4|30128.2|30038.2|30129.3|30039.3|30121.5|30031.5|24
1654840930000|2022-06-10 06:02:10|30128.4|30038.4|30122.4|30032.4|30128.4|30038.4|30121.7|30031.7|34
1654840940000|2022-06-10 06:02:20|30122.5|30032.5|30125.2|30035.2|30125.9|30035.9|30122.2|30032.2|31
1654840950000|2022-06-10 06:02:30|30124.9|30034.9|30124.7|30034.7|30127.1|30037.1|30124.6|30034.6|24
1654840960000|2022-06-10 06:02:40|30125.2|30035.2|30126.4|30036.4|30127.9|30037.9|30120.9|30030.9|23
1654840970000|2022-06-10 06:02:50|30127.2|30037.2|30131.2|30041.2|30132.2|30042.2|30125.9|30035.9|38
1654840980000|2022-06-10 06:03:00|30130.2|30040.2|30132.9|30042.9|30134.3|30044.3|30126.4|30036.4|34
1654840990000|2022-06-10 06:03:10|30133.4|30043.4|30129.2|30039.2|30134.9|30044.9|30127|30037|27
1654841000000|2022-06-10 06:03:20|30129.5|30039.5|30129.6|30039.6|30130.7|30040.7|30127.9|30037.9|26
1654841010000|2022-06-10 06:03:30|30130.1|30040.1|30130.5|30040.5|30131.2|30041.2|30128.2|30038.2|23
1654841020000|2022-06-10 06:03:40|30130.2|30040.2|30133.5|30043.5|30133.5|30043.5|30130.2|30040.2|19
1654841030000|2022-06-10 06:03:50|30132.2|30042.2|30134.7|30044.7|30135|30045|30132|30042|21
1654841040000|2022-06-10 06:04:00|30134.9|30044.9|30137.7|30047.7|30137.7|30047.7|30130.9|30040.9|28
1654841050000|2022-06-10 06:04:10|30136.2|30046.2|30137|30047|30138.1|30048.1|30135.1|30045.1|29
1654841060000|2022-06-10 06:04:20|30136.9|30046.9|30135.8|30045.8|30136.9|30046.9|30131.8|30041.8|26
1654841070000|2022-06-10 06:04:30|30135.7|30045.7|30131|30041|30135.7|30045.7|30130.4|30040.4|19
1654841080000|2022-06-10 06:04:40|30131.2|30041.2|30139.4|30049.4|30139.5|30049.5|30131.2|30041.2|18
1654841090000|2022-06-10 06:04:50|30140.5|30050.5|30143.9|30053.9|30144.1|30054.1|30138.8|30048.8|24
1654841100000|2022-06-10 06:05:00|30144|30054|30137.2|30047.2|30144|30054|30134.4|30044.4|28
1654841110000|2022-06-10 06:05:10|30137.6|30047.6|30136.8|30046.8|30138.8|30048.8|30134.8|30044.8|19
1654841120000|2022-06-10 06:05:20|30136.9|30046.9|30139.7|30049.7|30139.9|30049.9|30135.5|30045.5|26
1654841130000|2022-06-10 06:05:30|30137.5|30047.5|30141.1|30051.1|30142.2|30052.2|30136.6|30046.6|25
1654841140000|2022-06-10 06:05:40|30141.4|30051.4|30137.1|30047.1|30142|30052|30137.1|30047.1|22
1654841150000|2022-06-10 06:05:50|30137.9|30047.9|30138.6|30048.6|30139.2|30049.2|30136|30046|12
1654841160000|2022-06-10 06:06:00|30138|30048|30140.6|30050.6|30141.3|30051.3|30136.1|30046.1|25
1654841170000|2022-06-10 06:06:10|30141.5|30051.5|30137|30047|30141.5|30051.5|30137|30047|17
1654841180000|2022-06-10 06:06:20|30136.6|30046.6|30136.3|30046.3|30137.2|30047.2|30136|30046|13
1654841190000|2022-06-10 06:06:30|30136.4|30046.4|30136.1|30046.1|30136.5|30046.5|30135.4|30045.4|18
1654841200000|2022-06-10 06:06:40|30136.5|30046.5|30137.8|30047.8|30138.6|30048.6|30136.1|30046.1|18
1654841210000|2022-06-10 06:06:50|30137.1|30047.1|30133.8|30043.8|30137.2|30047.2|30130.6|30040.6|25
1654841220000|2022-06-10 06:07:00|30134|30044|30134.1|30044.1|30135.3|30045.3|30133.2|30043.2|17
1654841230000|2022-06-10 06:07:10|30134.4|30044.4|30134.7|30044.7|30134.7|30044.7|30134.4|30044.4|8
1654841240000|2022-06-10 06:07:20|30134.1|30044.1|30134.3|30044.3|30134.3|30044.3|30133.2|30043.2|22
1654841250000|2022-06-10 06:07:30|30133.9|30043.9|30134|30044|30134|30044|30132.4|30042.4|19
1654841260000|2022-06-10 06:07:40|30134.3|30044.3|30134|30044|30134.5|30044.5|30132.2|30042.2|21
1654841270000|2022-06-10 06:07:50|30134.3|30044.3|30133.1|30043.1|30134.3|30044.3|30133|30043|18
1654841280000|2022-06-10 06:08:00|30133.3|30043.3|30125.3|30035.3|30134.5|30044.5|30125.1|30035.1|36
1654841290000|2022-06-10 06:08:10|30125.1|30035.1|30122.5|30032.5|30125.8|30035.8|30122.3|30032.3|25
1654841300000|2022-06-10 06:08:20|30122.7|30032.7|30123.4|30033.4|30124.5|30034.5|30122.7|30032.7|23
1654841310000|2022-06-10 06:08:30|30123.5|30033.5|30130.2|30040.2|30131.1|30041.1|30123.5|30033.5|17
1654841320000|2022-06-10 06:08:40|30131.2|30041.2|30130.7|30040.7|30132.1|30042.1|30127.4|30037.4|31
1654841330000|2022-06-10 06:08:50|30130.5|30040.5|30129.4|30039.4|30131.2|30041.2|30129.2|30039.2|23
1654841340000|2022-06-10 06:09:00|30130.4|30040.4|30129.4|30039.4|30132.3|30042.3|30129|30039|27
1654841350000|2022-06-10 06:09:10|30129.6|30039.6|30124.5|30034.5|30131|30041|30122.9|30032.9|34
1654841360000|2022-06-10 06:09:20|30123.2|30033.2|30125.6|30035.6|30126.1|30036.1|30121.9|30031.9|30
1654841370000|2022-06-10 06:09:30|30125.9|30035.9|30129.4|30039.4|30129.4|30039.4|30125.1|30035.1|27
1654841380000|2022-06-10 06:09:40|30129.3|30039.3|30128.7|30038.7|30130.7|30040.7|30127.1|30037.1|27
1654841390000|2022-06-10 06:09:50|30129.6|30039.6|30129.9|30039.9|30130.7|30040.7|30127.9|30037.9|26
1654841400000|2022-06-10 06:10:00|30130.5|30040.5|30130.2|30040.2|30131.5|30041.5|30129.1|30039.1|28
1654841410000|2022-06-10 06:10:10|30129.9|30039.9|30131.3|30041.3|30132.4|30042.4|30129.7|30039.7|34
1654841420000|2022-06-10 06:10:20|30131.2|30041.2|30129.8|30039.8|30131.4|30041.4|30128.7|30038.7|27
1654841430000|2022-06-10 06:10:30|30128.8|30038.8|30129.5|30039.5|30129.9|30039.9|30127.9|30037.9|22
1654841440000|2022-06-10 06:10:40|30128.6|30038.6|30129.1|30039.1|30129.5|30039.5|30128.2|30038.2|19
1654841450000|2022-06-10 06:10:50|30129.3|30039.3|30129.6|30039.6|30132.7|30042.7|30129.2|30039.2|25
1654841460000|2022-06-10 06:11:00|30130.3|30040.3|30130.7|30040.7|30130.7|30040.7|30128.1|30038.1|17
1654841470000|2022-06-10 06:11:10|30130|30040|30131.5|30041.5|30131.6|30041.6|30128.5|30038.5|19
1654841480000|2022-06-10 06:11:20|30131.2|30041.2|30118.4|30028.4|30131.2|30041.2|30107.1|30017.1|28
1654841490000|2022-06-10 06:11:30|30122.9|30032.9|30186.1|30096.1|30194.6|30104.6|30122.9|30032.9|37
1654841500000|2022-06-10 06:11:40|30182.8|30092.8|30182.9|30092.9|30186.8|30096.8|30181.7|30091.7|35
1654841510000|2022-06-10 06:11:50|30182.8|30092.8|30176.1|30086.1|30184|30094|30176.1|30086.1|29
1654841520000|2022-06-10 06:12:00|30176.8|30086.8|30167|30077|30176.8|30086.8|30165|30075|30
1654841530000|2022-06-10 06:12:10|30166|30076|30171.3|30081.3|30174.3|30084.3|30164|30074|28
1654841540000|2022-06-10 06:12:20|30172.4|30082.4|30166.6|30076.6|30172.4|30082.4|30166.6|30076.6|26
1654841550000|2022-06-10 06:12:30|30167.3|30077.3|30166.3|30076.3|30168.2|30078.2|30163.8|30073.8|29
1654841560000|2022-06-10 06:12:40|30166.5|30076.5|30184.1|30094.1|30186.5|30096.5|30166.5|30076.5|38
1654841570000|2022-06-10 06:12:50|30182.8|30092.8|30187.8|30097.8|30188.5|30098.5|30182.8|30092.8|35
1654841580000|2022-06-10 06:13:00|30188.6|30098.6|30178.2|30088.2|30188.6|30098.6|30178.2|30088.2|35
1654841590000|2022-06-10 06:13:10|30179.6|30089.6|30176|30086|30179.6|30089.6|30173.6|30083.6|28
1654841600000|2022-06-10 06:13:20|30175.2|30085.2|30178.8|30088.8|30178.8|30088.8|30174|30084|29
1654841610000|2022-06-10 06:13:30|30179.5|30089.5|30175.8|30085.8|30180.7|30090.7|30175.8|30085.8|34
1654841620000|2022-06-10 06:13:40|30176|30086|30178.7|30088.7|30178.7|30088.7|30174.8|30084.8|28
1654841630000|2022-06-10 06:13:50|30180.1|30090.1|30180.8|30090.8|30182|30092|30178.5|30088.5|34
1654841640000|2022-06-10 06:14:00|30180.2|30090.2|30180.4|30090.4|30181.4|30091.4|30180.2|30090.2|20
1654841650000|2022-06-10 06:14:10|30180.5|30090.5|30182|30092|30183.1|30093.1|30179.5|30089.5|31
1654841660000|2022-06-10 06:14:20|30182.5|30092.5|30184.7|30094.7|30185.1|30095.1|30182.3|30092.3|30
1654841670000|2022-06-10 06:14:30|30185.1|30095.1|30185.6|30095.6|30186.1|30096.1|30184.3|30094.3|22
1654841680000|2022-06-10 06:14:40|30185.8|30095.8|30185.8|30095.8|30186.1|30096.1|30183.9|30093.9|22
1654841690000|2022-06-10 06:14:50|30186|30096|30186.6|30096.6|30187.2|30097.2|30184.8|30094.8|28
1654841700000|2022-06-10 06:15:00|30186.5|30096.5|30192.4|30102.4|30192.4|30102.4|30177.3|30087.3|29
1654841710000|2022-06-10 06:15:10|30194.4|30104.4|30194.1|30104.1|30195|30105|30192.5|30102.5|23
1654841720000|2022-06-10 06:15:20|30194.8|30104.8|30198|30108|30198.1|30108.1|30193.1|30103.1|27
1654841730000|2022-06-10 06:15:30|30197.9|30107.9|30198.3|30108.3|30199.2|30109.2|30194.2|30104.2|30
1654841740000|2022-06-10 06:15:40|30199.2|30109.2|30196.7|30106.7|30200.1|30110.1|30193.9|30103.9|28
1654841750000|2022-06-10 06:15:50|30197|30107|30197.6|30107.6|30198.5|30108.5|30196.7|30106.7|26
1654841760000|2022-06-10 06:16:00|30197.8|30107.8|30195.3|30105.3|30197.8|30107.8|30191.2|30101.2|32
1654841770000|2022-06-10 06:16:10|30193.9|30103.9|30195.9|30105.9|30198.2|30108.2|30191.8|30101.8|22
1654841780000|2022-06-10 06:16:20|30195.6|30105.6|30199.2|30109.2|30200.2|30110.2|30195.6|30105.6|33
1654841790000|2022-06-10 06:16:30|30199.1|30109.1|30200.2|30110.2|30202.3|30112.3|30197.5|30107.5|29
1654841800000|2022-06-10 06:16:40|30200.3|30110.3|30193.5|30103.5|30200.3|30110.3|30193|30103|20
1654841810000|2022-06-10 06:16:50|30193.6|30103.6|30193.3|30103.3|30194|30104|30193.1|30103.1|22
1654841820000|2022-06-10 06:17:00|30191.2|30101.2|30193.3|30103.3|30193.9|30103.9|30188.7|30098.7|28
1654841830000|2022-06-10 06:17:10|30193.6|30103.6|30194.3|30104.3|30194.5|30104.5|30192.3|30102.3|16
1654841840000|2022-06-10 06:17:20|30193.7|30103.7|30193.7|30103.7|30195.2|30105.2|30193.6|30103.6|26
1654841850000|2022-06-10 06:17:30|30194|30104|30194.5|30104.5|30194.5|30104.5|30193.3|30103.3|22
1654841860000|2022-06-10 06:17:40|30194|30104|30194|30104|30194.9|30104.9|30190.6|30100.6|20
1654841870000|2022-06-10 06:17:50|30193.7|30103.7|30173.3|30083.3|30241.3|30151.3|30171.5|30081.5|38
1654841880000|2022-06-10 06:18:00|30173.9|30083.9|30143.6|30053.6|30174.3|30084.3|30130.1|30040.1|37
1654841890000|2022-06-10 06:18:10|30146.7|30056.7|30158.5|30068.5|30165.8|30075.8|30146.7|30056.7|35
1654841900000|2022-06-10 06:18:20|30158.9|30068.9|30162.7|30072.7|30163|30073|30155.5|30065.5|32
1654841910000|2022-06-10 06:18:30|30163.9|30073.9|30164.2|30074.2|30165.3|30075.3|30163.2|30073.2|32
1654841920000|2022-06-10 06:18:40|30165.1|30075.1|30145.6|30055.6|30165.4|30075.4|30142|30052|34
1654841930000|2022-06-10 06:18:50|30145.7|30055.7|30144|30054|30145.7|30055.7|30141.9|30051.9|31
1654841940000|2022-06-10 06:19:00|30142.5|30052.5|30103.1|30013.1|30144|30054|30103.1|30013.1|34
1654841950000|2022-06-10 06:19:10|30100.8|30010.8|30100.4|30010.4|30116.3|30026.3|30098.6|30008.6|36
1654841960000|2022-06-10 06:19:20|30099.9|30009.9|30118.6|30028.6|30122.4|30032.4|30099.4|30009.4|35
1654841970000|2022-06-10 06:19:30|30117.9|30027.9|30114|30024|30119.5|30029.5|30089.3|29999.3|38
1654841980000|2022-06-10 06:19:40|30114.7|30024.7|30122.3|30032.3|30138.1|30048.1|30114.7|30024.7|37
1654841990000|2022-06-10 06:19:50|30122.5|30032.5|30123.5|30033.5|30124.1|30034.1|30121.3|30031.3|37
1654842000000|2022-06-10 06:20:00|30124.2|30034.2|30151.2|30061.2|30154.6|30064.6|30124.2|30034.2|34
1654842010000|2022-06-10 06:20:10|30148.7|30058.7|30139.7|30049.7|30152.9|30062.9|30139|30049|38
1654842020000|2022-06-10 06:20:20|30139.6|30049.6|30145.1|30055.1|30145.4|30055.4|30130.9|30040.9|35
1654842030000|2022-06-10 06:20:30|30146|30056|30164.4|30074.4|30164.4|30074.4|30145.8|30055.8|27
1654842040000|2022-06-10 06:20:40|30164.6|30074.6|30159.2|30069.2|30167.7|30077.7|30156.9|30066.9|26
1654842050000|2022-06-10 06:20:50|30160.3|30070.3|30143.4|30053.4|30161|30071|30143.4|30053.4|25
1654842060000|2022-06-10 06:21:00|30143.3|30053.3|30135.4|30045.4|30143.8|30053.8|30134.5|30044.5|26
1654842070000|2022-06-10 06:21:10|30134.9|30044.9|30153.5|30063.5|30159.8|30069.8|30133.9|30043.9|31
1654842080000|2022-06-10 06:21:20|30154.5|30064.5|30154.7|30064.7|30159.4|30069.4|30154.5|30064.5|27
1654842090000|2022-06-10 06:21:30|30153.6|30063.6|30149.8|30059.8|30156.5|30066.5|30148.2|30058.2|33
1654842100000|2022-06-10 06:21:40|30148.5|30058.5|30144.7|30054.7|30149.7|30059.7|30144.4|30054.4|35
1654842110000|2022-06-10 06:21:50|30144.5|30054.5|30139.7|30049.7|30146.3|30056.3|30139.7|30049.7|29
1654842120000|2022-06-10 06:22:00|30138.1|30048.1|30136.7|30046.7|30138.1|30048.1|30133.1|30043.1|30
1654842130000|2022-06-10 06:22:10|30135.2|30045.2|30137.2|30047.2|30137.2|30047.2|30135.2|30045.2|14
1654842140000|2022-06-10 06:22:20|30139.7|30049.7|30137.7|30047.7|30141.2|30051.2|30133.6|30043.6|30
1654842150000|2022-06-10 06:22:30|30137.6|30047.6|30137|30047|30138.3|30048.3|30136.8|30046.8|24
1654842160000|2022-06-10 06:22:40|30137.2|30047.2|30137.2|30047.2|30137.6|30047.6|30136.9|30046.9|21
1654842170000|2022-06-10 06:22:50|30137.7|30047.7|30128.4|30038.4|30137.7|30047.7|30124.8|30034.8|33
1654842180000|2022-06-10 06:23:00|30128.5|30038.5|30142.6|30052.6|30142.6|30052.6|30128.5|30038.5|23
1654842190000|2022-06-10 06:23:10|30143.3|30053.3|30141.4|30051.4|30153.3|30063.3|30141.4|30051.4|34
1654842200000|2022-06-10 06:23:20|30141.3|30051.3|30140.3|30050.3|30142.9|30052.9|30138.6|30048.6|33
1654842210000|2022-06-10 06:23:30|30140.1|30050.1|30141.1|30051.1|30141.1|30051.1|30138.4|30048.4|37
1654842220000|2022-06-10 06:23:40|30141.6|30051.6|30142.4|30052.4|30142.9|30052.9|30141.4|30051.4|16
1654842230000|2022-06-10 06:23:50|30143.8|30053.8|30147.4|30057.4|30148.4|30058.4|30142.9|30052.9|31
1654842240000|2022-06-10 06:24:00|30147.2|30057.2|30136.3|30046.3|30147.2|30057.2|30134.9|30044.9|28
1654842250000|2022-06-10 06:24:10|30136.2|30046.2|30129.5|30039.5|30137.4|30047.4|30129.5|30039.5|31
1654842260000|2022-06-10 06:24:20|30129.1|30039.1|30133.1|30043.1|30133.1|30043.1|30128.6|30038.6|26
1654842270000|2022-06-10 06:24:30|30134.5|30044.5|30135.8|30045.8|30140.5|30050.5|30134.3|30044.3|26
1654842280000|2022-06-10 06:24:40|30136.3|30046.3|30144.1|30054.1|30144.9|30054.9|30133.9|30043.9|29
1654842290000|2022-06-10 06:24:50|30145.1|30055.1|30149.7|30059.7|30149.8|30059.8|30145.1|30055.1|22
1654842300000|2022-06-10 06:25:00|30149.9|30059.9|30142.5|30052.5|30150.9|30060.9|30141.8|30051.8|27
1654842310000|2022-06-10 06:25:10|30143|30053|30146.8|30056.8|30146.8|30056.8|30138.9|30048.9|34
1654842320000|2022-06-10 06:25:20|30147.2|30057.2|30140.7|30050.7|30147.2|30057.2|30135|30045|31
1654842330000|2022-06-10 06:25:30|30140.1|30050.1|30135.6|30045.6|30140.1|30050.1|30133.2|30043.2|26
1654842340000|2022-06-10 06:25:40|30138|30048|30136|30046|30138|30048|30135.3|30045.3|26
1654842350000|2022-06-10 06:25:50|30135.7|30045.7|30136.2|30046.2|30136.5|30046.5|30134.5|30044.5|25
1654842360000|2022-06-10 06:26:00|30136.5|30046.5|30135.8|30045.8|30136.5|30046.5|30134.7|30044.7|33
1654842370000|2022-06-10 06:26:10|30136.4|30046.4|30141.2|30051.2|30142.6|30052.6|30136.2|30046.2|21
1654842380000|2022-06-10 06:26:20|30139.3|30049.3|30145|30055|30145|30055|30138.6|30048.6|29
1654842390000|2022-06-10 06:26:30|30145.1|30055.1|30148.3|30058.3|30154.3|30064.3|30145.1|30055.1|36
1654842400000|2022-06-10 06:26:40|30149.1|30059.1|30143.4|30053.4|30150.8|30060.8|30142.5|30052.5|29
1654842410000|2022-06-10 06:26:50|30144.2|30054.2|30147.2|30057.2|30147.2|30057.2|30142.9|30052.9|30
1654842420000|2022-06-10 06:27:00|30146.7|30056.7|30154|30064|30154|30064|30145.1|30055.1|29
1654842430000|2022-06-10 06:27:10|30152.2|30062.2|30167.4|30077.4|30167.4|30077.4|30152.1|30062.1|31
1654842440000|2022-06-10 06:27:20|30165.7|30075.7|30169.6|30079.6|30170.7|30080.7|30163.9|30073.9|34
1654842450000|2022-06-10 06:27:30|30169.7|30079.7|30171.2|30081.2|30172.3|30082.3|30168.4|30078.4|25
1654842460000|2022-06-10 06:27:40|30172.4|30082.4|30166.9|30076.9|30172.4|30082.4|30166.9|30076.9|23
1654842470000|2022-06-10 06:27:50|30167.6|30077.6|30166.6|30076.6|30168.1|30078.1|30165.3|30075.3|28
1654842480000|2022-06-10 06:28:00|30166.5|30076.5|30172.3|30082.3|30172.4|30082.4|30166.3|30076.3|20
1654842490000|2022-06-10 06:28:10|30171.7|30081.7|30170.2|30080.2|30172.1|30082.1|30170.2|30080.2|10
1654842500000|2022-06-10 06:28:20|30170.6|30080.6|30169.6|30079.6|30171.8|30081.8|30169.1|30079.1|25
1654842510000|2022-06-10 06:28:30|30169.5|30079.5|30169.9|30079.9|30170.6|30080.6|30168.6|30078.6|19
1654842520000|2022-06-10 06:28:40|30170.6|30080.6|30165.9|30075.9|30170.7|30080.7|30165.9|30075.9|14
1654842530000|2022-06-10 06:28:50|30164.3|30074.3|30164.5|30074.5|30164.9|30074.9|30163.7|30073.7|19
1654842540000|2022-06-10 06:29:00|30164.9|30074.9|30170.6|30080.6|30172.4|30082.4|30164.5|30074.5|29
1654842550000|2022-06-10 06:29:10|30170.4|30080.4|30167.9|30077.9|30172.2|30082.2|30167.9|30077.9|26
1654842560000|2022-06-10 06:29:20|30166.9|30076.9|30168.6|30078.6|30169.5|30079.5|30165.6|30075.6|25
1654842570000|2022-06-10 06:29:30|30168.9|30078.9|30166.2|30076.2|30169.7|30079.7|30165.7|30075.7|18
1654842580000|2022-06-10 06:29:40|30166.1|30076.1|30170.8|30080.8|30170.8|30080.8|30166.1|30076.1|18
1654842590000|2022-06-10 06:29:50|30171.1|30081.1|30163.8|30073.8|30171.2|30081.2|30163.8|30073.8|21
1654842600000|2022-06-10 06:30:00|30160.9|30070.9|30162.4|30072.4|30167.9|30077.9|30159.5|30069.5|30
1654842610000|2022-06-10 06:30:10|30162.3|30072.3|30161.3|30071.3|30163|30073|30160.6|30070.6|19
1654842620000|2022-06-10 06:30:20|30161.2|30071.2|30156.5|30066.5|30162.6|30072.6|30155.9|30065.9|16
1654842630000|2022-06-10 06:30:30|30157.6|30067.6|30169.8|30079.8|30171.5|30081.5|30157.6|30067.6|27
1654842640000|2022-06-10 06:30:40|30169.9|30079.9|30171.2|30081.2|30171.2|30081.2|30169.9|30079.9|6
1654842650000|2022-06-10 06:30:50|30171.6|30081.6|30172.8|30082.8|30178.9|30088.9|30171.2|30081.2|34
1654842660000|2022-06-10 06:31:00|30174.8|30084.8|30172.5|30082.5|30175|30085|30171.7|30081.7|29
1654842670000|2022-06-10 06:31:10|30172.7|30082.7|30172.1|30082.1|30174.3|30084.3|30172.1|30082.1|25
1654842680000|2022-06-10 06:31:20|30172.5|30082.5|30169.9|30079.9|30172.7|30082.7|30168.1|30078.1|27
1654842690000|2022-06-10 06:31:30|30169.1|30079.1|30169.9|30079.9|30169.9|30079.9|30169.1|30079.1|21
1654842700000|2022-06-10 06:31:40|30169.8|30079.8|30170.2|30080.2|30171.3|30081.3|30168.9|30078.9|30
1654842710000|2022-06-10 06:31:50|30170.4|30080.4|30172.5|30082.5|30175.7|30085.7|30170.4|30080.4|29
1654842720000|2022-06-10 06:32:00|30172.3|30082.3|30171.9|30081.9|30172.3|30082.3|30169.3|30079.3|22
1654842730000|2022-06-10 06:32:10|30171.4|30081.4|30169.1|30079.1|30171.8|30081.8|30168.1|30078.1|24
1654842740000|2022-06-10 06:32:20|30168.9|30078.9|30166.6|30076.6|30169.1|30079.1|30161.2|30071.2|29
1654842750000|2022-06-10 06:32:30|30165.2|30075.2|30150|30060|30167|30077|30142.7|30052.7|32
1654842760000|2022-06-10 06:32:40|30147.6|30057.6|30146.2|30056.2|30150.1|30060.1|30146.1|30056.1|30
1654842770000|2022-06-10 06:32:50|30145.2|30055.2|30145.4|30055.4|30147.5|30057.5|30145.2|30055.2|33
1654842780000|2022-06-10 06:33:00|30145.7|30055.7|30137.8|30047.8|30145.7|30055.7|30136.7|30046.7|31
1654842790000|2022-06-10 06:33:10|30139.1|30049.1|30137.7|30047.7|30142.6|30052.6|30136.1|30046.1|31
1654842800000|2022-06-10 06:33:20|30137.3|30047.3|30139.3|30049.3|30139.3|30049.3|30134.6|30044.6|29
1654842810000|2022-06-10 06:33:30|30139.1|30049.1|30137.9|30047.9|30139.3|30049.3|30137.9|30047.9|26
1654842820000|2022-06-10 06:33:40|30137|30047|30125.2|30035.2|30137|30047|30124.4|30034.4|22
1654842830000|2022-06-10 06:33:50|30124.5|30034.5|30127.2|30037.2|30127.5|30037.5|30121.5|30031.5|20
1654842840000|2022-06-10 06:34:00|30127.3|30037.3|30125.1|30035.1|30127.5|30037.5|30123.2|30033.2|28
1654842850000|2022-06-10 06:34:10|30123.7|30033.7|30125.5|30035.5|30134.4|30044.4|30122.6|30032.6|25
1654842860000|2022-06-10 06:34:20|30124.1|30034.1|30134.9|30044.9|30137.7|30047.7|30124.1|30034.1|28
1654842870000|2022-06-10 06:34:30|30133.6|30043.6|30126.9|30036.9|30136.1|30046.1|30126.9|30036.9|30
1654842880000|2022-06-10 06:34:40|30125.9|30035.9|30125|30035|30127.8|30037.8|30123.6|30033.6|25
1654842890000|2022-06-10 06:34:50|30123.5|30033.5|30124.3|30034.3|30125.3|30035.3|30123.1|30033.1|20
1654842900000|2022-06-10 06:35:00|30124.7|30034.7|30129.9|30039.9|30133.9|30043.9|30124.7|30034.7|33
1654842910000|2022-06-10 06:35:10|30129.1|30039.1|30126.4|30036.4|30130.2|30040.2|30126.4|30036.4|23
1654842920000|2022-06-10 06:35:20|30126.3|30036.3|30116.1|30026.1|30126.3|30036.3|30112.9|30022.9|33
1654842930000|2022-06-10 06:35:30|30114.8|30024.8|30122.2|30032.2|30122.2|30032.2|30114.8|30024.8|27
1654842940000|2022-06-10 06:35:40|30122.1|30032.1|30124|30034|30126.6|30036.6|30121.6|30031.6|27
1654842950000|2022-06-10 06:35:50|30123.5|30033.5|30118.3|30028.3|30123.5|30033.5|30117.5|30027.5|36
1654842960000|2022-06-10 06:36:00|30118.4|30028.4|30116.4|30026.4|30119|30029|30114.2|30024.2|33
1654842970000|2022-06-10 06:36:10|30116.3|30026.3|30115.9|30025.9|30116.6|30026.6|30114.7|30024.7|21
1654842980000|2022-06-10 06:36:20|30115.8|30025.8|30114.2|30024.2|30116.5|30026.5|30114.2|30024.2|33
1654842990000|2022-06-10 06:36:30|30115|30025|30105.9|30015.9|30116|30026|30105.6|30015.6|22
1654843000000|2022-06-10 06:36:40|30106.2|30016.2|30116.9|30026.9|30116.9|30026.9|30106.2|30016.2|20
1654843010000|2022-06-10 06:36:50|30120|30030|30115.1|30025.1|30120|30030|30115.1|30025.1|27
1654843020000|2022-06-10 06:37:00|30116.8|30026.8|30117.7|30027.7|30119.2|30029.2|30114.6|30024.6|27
1654843030000|2022-06-10 06:37:10|30117.8|30027.8|30117.9|30027.9|30121.9|30031.9|30115.6|30025.6|24
1654843040000|2022-06-10 06:37:20|30118.8|30028.8|30118.7|30028.7|30120.4|30030.4|30117.1|30027.1|22
1654843050000|2022-06-10 06:37:30|30119.6|30029.6|30121.5|30031.5|30121.5|30031.5|30119.5|30029.5|24
1654843060000|2022-06-10 06:37:40|30120.3|30030.3|30117.7|30027.7|30122.2|30032.2|30116.5|30026.5|26
1654843070000|2022-06-10 06:37:50|30117.1|30027.1|30124.2|30034.2|30124.2|30034.2|30115.6|30025.6|27
1654843080000|2022-06-10 06:38:00|30124.1|30034.1|30127.8|30037.8|30129.2|30039.2|30121.6|30031.6|30
1654843090000|2022-06-10 06:38:10|30128.4|30038.4|30130|30040|30130.1|30040.1|30128.1|30038.1|20
1654843100000|2022-06-10 06:38:20|30129.7|30039.7|30121.2|30031.2|30129.8|30039.8|30117.2|30027.2|21
1654843110000|2022-06-10 06:38:30|30121.9|30031.9|30125.5|30035.5|30126.1|30036.1|30121.8|30031.8|20
1654843120000|2022-06-10 06:38:40|30125.2|30035.2|30127|30037|30128|30038|30125|30035|22
1654843130000|2022-06-10 06:38:50|30127.4|30037.4|30125.1|30035.1|30127.4|30037.4|30124.2|30034.2|20
1654843140000|2022-06-10 06:39:00|30124.9|30034.9|30128.6|30038.6|30128.7|30038.7|30124.3|30034.3|23
1654843150000|2022-06-10 06:39:10|30127.1|30037.1|30126.9|30036.9|30131.1|30041.1|30126.1|30036.1|32
1654843160000|2022-06-10 06:39:20|30127|30037|30126.5|30036.5|30127.5|30037.5|30126.4|30036.4|15
1654843170000|2022-06-10 06:39:30|30126.8|30036.8|30127.5|30037.5|30129.3|30039.3|30126.8|30036.8|29
1654843180000|2022-06-10 06:39:40|30127.8|30037.8|30126.1|30036.1|30128.3|30038.3|30125.9|30035.9|25
1654843190000|2022-06-10 06:39:50|30126|30036|30126.5|30036.5|30126.9|30036.9|30124.5|30034.5|25
1654843200000|2022-06-10 06:40:00|30126.3|30036.3|30126.9|30036.9|30129.4|30039.4|30126.3|30036.3|22
1654843210000|2022-06-10 06:40:10|30126.8|30036.8|30126.8|30036.8|30128.9|30038.9|30126|30036|18
1654843220000|2022-06-10 06:40:20|30126.1|30036.1|30128.9|30038.9|30129.6|30039.6|30126.1|30036.1|16
1654843230000|2022-06-10 06:40:30|30130.1|30040.1|30130.5|30040.5|30131.6|30041.6|30128.9|30038.9|11
1654843240000|2022-06-10 06:40:40|30130.8|30040.8|30139.3|30049.3|30139.3|30049.3|30130.3|30040.3|21
1654843250000|2022-06-10 06:40:50|30138.7|30048.7|30139.3|30049.3|30140.5|30050.5|30138.2|30048.2|31
1654843260000|2022-06-10 06:41:00|30139.4|30049.4|30139.2|30049.2|30139.7|30049.7|30138.9|30048.9|17
1654843270000|2022-06-10 06:41:10|30139.1|30049.1|30138.9|30048.9|30139.5|30049.5|30138.9|30048.9|10
1654843280000|2022-06-10 06:41:20|30138.8|30048.8|30140|30050|30140|30050|30138.1|30048.1|17
1654843290000|2022-06-10 06:41:30|30139.9|30049.9|30141.6|30051.6|30144.4|30054.4|30139.9|30049.9|28
1654843300000|2022-06-10 06:41:40|30142.2|30052.2|30149.8|30059.8|30151.1|30061.1|30141.2|30051.2|26
1654843310000|2022-06-10 06:41:50|30151.6|30061.6|30151.9|30061.9|30153.3|30063.3|30151.6|30061.6|17
1654843320000|2022-06-10 06:42:00|30151.5|30061.5|30147.1|30057.1|30151.9|30061.9|30145.1|30055.1|28
1654843330000|2022-06-10 06:42:10|30146.9|30056.9|30146.3|30056.3|30147.5|30057.5|30143.7|30053.7|28
1654843340000|2022-06-10 06:42:20|30146.1|30056.1|30146.8|30056.8|30147.4|30057.4|30144.6|30054.6|25
1654843350000|2022-06-10 06:42:30|30147.1|30057.1|30139.6|30049.6|30147.2|30057.2|30138.4|30048.4|26
1654843360000|2022-06-10 06:42:40|30140.2|30050.2|30143.6|30053.6|30144|30054|30139.5|30049.5|25
1654843370000|2022-06-10 06:42:50|30142.7|30052.7|30148.6|30058.6|30148.6|30058.6|30141.7|30051.7|24
1654843380000|2022-06-10 06:43:00|30148.1|30058.1|30140.2|30050.2|30150.2|30060.2|30139.6|30049.6|28
1654843390000|2022-06-10 06:43:10|30139.6|30049.6|30140.6|30050.6|30140.6|30050.6|30137.9|30047.9|26
1654843400000|2022-06-10 06:43:20|30140.1|30050.1|30138.1|30048.1|30140.5|30050.5|30138.1|30048.1|20
1654843410000|2022-06-10 06:43:30|30138.3|30048.3|30139.9|30049.9|30139.9|30049.9|30137.5|30047.5|26
1654843420000|2022-06-10 06:43:40|30138.8|30048.8|30145.1|30055.1|30146.1|30056.1|30137.1|30047.1|30
1654843430000|2022-06-10 06:43:50|30145.2|30055.2|30134.6|30044.6|30145.2|30055.2|30134.6|30044.6|30
1654843440000|2022-06-10 06:44:00|30133.8|30043.8|30134.1|30044.1|30134.3|30044.3|30132.8|30042.8|14
1654843450000|2022-06-10 06:44:10|30133.9|30043.9|30137.9|30047.9|30137.9|30047.9|30133.9|30043.9|22
1654843460000|2022-06-10 06:44:20|30138.3|30048.3|30130.1|30040.1|30140.4|30050.4|30130.1|30040.1|27
1654843470000|2022-06-10 06:44:30|30131.4|30041.4|30122.8|30032.8|30131.4|30041.4|30119.9|30029.9|34
1654843480000|2022-06-10 06:44:40|30122.5|30032.5|30122.5|30032.5|30123.2|30033.2|30121.1|30031.1|27
1654843490000|2022-06-10 06:44:50|30121|30031|30118.9|30028.9|30121.4|30031.4|30118.1|30028.1|32
1654843500000|2022-06-10 06:45:00|30118.5|30028.5|30128.3|30038.3|30129.1|30039.1|30118.5|30028.5|35
1654843510000|2022-06-10 06:45:10|30129|30039|30122.6|30032.6|30133.3|30043.3|30121.2|30031.2|32
1654843520000|2022-06-10 06:45:20|30123.6|30033.6|30124.5|30034.5|30128.5|30038.5|30122.9|30032.9|30
1654843530000|2022-06-10 06:45:30|30124.6|30034.6|30119.1|30029.1|30125.2|30035.2|30116.9|30026.9|33
1654843540000|2022-06-10 06:45:40|30119.9|30029.9|30121|30031|30123.9|30033.9|30118.8|30028.8|31
1654843550000|2022-06-10 06:45:50|30121.1|30031.1|30120.5|30030.5|30122|30032|30120.4|30030.4|26
1654843560000|2022-06-10 06:46:00|30120.4|30030.4|30119.2|30029.2|30121.3|30031.3|30118.7|30028.7|24
1654843570000|2022-06-10 06:46:10|30119.3|30029.3|30117.3|30027.3|30120|30030|30115.6|30025.6|35
1654843580000|2022-06-10 06:46:20|30118|30028|30117.6|30027.6|30118.3|30028.3|30117|30027|18
1654843590000|2022-06-10 06:46:30|30117.8|30027.8|30120.9|30030.9|30121.7|30031.7|30116.5|30026.5|27
1654843600000|2022-06-10 06:46:40|30121|30031|30117.2|30027.2|30121.5|30031.5|30116.5|30026.5|31
1654843610000|2022-06-10 06:46:50|30117.4|30027.4|30115|30025|30117.6|30027.6|30114.9|30024.9|28
1654843620000|2022-06-10 06:47:00|30117.2|30027.2|30119|30029|30119.4|30029.4|30117.1|30027.1|20
1654843630000|2022-06-10 06:47:10|30118.9|30028.9|30116.6|30026.6|30119.5|30029.5|30115.8|30025.8|22
1654843640000|2022-06-10 06:47:20|30116.5|30026.5|30116.6|30026.6|30116.8|30026.8|30116.2|30026.2|13
1654843650000|2022-06-10 06:47:30|30115.8|30025.8|30112.1|30022.1|30115.8|30025.8|30112|30022|8
1654843660000|2022-06-10 06:47:40|30112.2|30022.2|30116.9|30026.9|30117.1|30027.1|30112.2|30022.2|28
1654843670000|2022-06-10 06:47:50|30117.2|30027.2|30117.2|30027.2|30117.4|30027.4|30116.8|30026.8|21
1654843680000|2022-06-10 06:48:00|30117.1|30027.1|30117.2|30027.2|30117.3|30027.3|30116.7|30026.7|13
1654843690000|2022-06-10 06:48:10|30117.3|30027.3|30115.3|30025.3|30117.3|30027.3|30114.8|30024.8|22
1654843700000|2022-06-10 06:48:20|30115|30025|30111.8|30021.8|30115|30025|30110.8|30020.8|21
1654843710000|2022-06-10 06:48:30|30111.5|30021.5|30115.5|30025.5|30115.5|30025.5|30111.5|30021.5|11
1654843720000|2022-06-10 06:48:40|30115.1|30025.1|30112.7|30022.7|30116.7|30026.7|30111.2|30021.2|34
1654843730000|2022-06-10 06:48:50|30110.7|30020.7|30114.1|30024.1|30114.1|30024.1|30110.7|30020.7|16
1654843740000|2022-06-10 06:49:00|30114|30024|30113.7|30023.7|30114.1|30024.1|30110.9|30020.9|27
1654843750000|2022-06-10 06:49:10|30114|30024|30113.7|30023.7|30116.1|30026.1|30113.5|30023.5|23
1654843760000|2022-06-10 06:49:20|30113.6|30023.6|30114|30024|30115.2|30025.2|30113.5|30023.5|22
1654843770000|2022-06-10 06:49:30|30114.6|30024.6|30112|30022|30114.9|30024.9|30112|30022|21
1654843780000|2022-06-10 06:49:40|30112.5|30022.5|30113.4|30023.4|30113.9|30023.9|30112.4|30022.4|17
1654843790000|2022-06-10 06:49:50|30113.7|30023.7|30112.4|30022.4|30115.4|30025.4|30112.4|30022.4|21
1654843800000|2022-06-10 06:50:00|30112.2|30022.2|30110.5|30020.5|30112.3|30022.3|30109|30019|23
1654843810000|2022-06-10 06:50:10|30110.2|30020.2|30112.1|30022.1|30114.4|30024.4|30110.2|30020.2|28
1654843820000|2022-06-10 06:50:20|30112|30022|30110.3|30020.3|30112|30022|30109.6|30019.6|12
1654843830000|2022-06-10 06:50:30|30110.2|30020.2|30111.7|30021.7|30112.6|30022.6|30110|30020|14
1654843840000|2022-06-10 06:50:40|30112.1|30022.1|30110.3|30020.3|30113|30023|30108.1|30018.1|26
1654843850000|2022-06-10 06:50:50|30110|30020|30113|30023|30113|30023|30106.1|30016.1|27
1654843860000|2022-06-10 06:51:00|30113.4|30023.4|30113|30023|30113.8|30023.8|30110.2|30020.2|24
1654843870000|2022-06-10 06:51:10|30112.9|30022.9|30113.6|30023.6|30116.8|30026.8|30110.5|30020.5|25
1654843880000|2022-06-10 06:51:20|30116.3|30026.3|30110.5|30020.5|30116.3|30026.3|30109.9|30019.9|17
1654843890000|2022-06-10 06:51:30|30110.4|30020.4|30110.6|30020.6|30111.8|30021.8|30110|30020|18
1654843900000|2022-06-10 06:51:40|30110.5|30020.5|30111.5|30021.5|30111.5|30021.5|30110.5|30020.5|10
1654843910000|2022-06-10 06:51:50|30112|30022|30113.3|30023.3|30114.2|30024.2|30112|30022|18
1654843920000|2022-06-10 06:52:00|30113.2|30023.2|30113.4|30023.4|30114.2|30024.2|30113.1|30023.1|14
1654843930000|2022-06-10 06:52:10|30113.7|30023.7|30112.8|30022.8|30113.7|30023.7|30112.8|30022.8|15
1654843940000|2022-06-10 06:52:20|30113|30023|30112.1|30022.1|30113.3|30023.3|30109.8|30019.8|29
1654843950000|2022-06-10 06:52:30|30112.3|30022.3|30112.3|30022.3|30113.4|30023.4|30112|30022|18
1654843960000|2022-06-10 06:52:40|30111.7|30021.7|30115|30025|30115.6|30025.6|30111.7|30021.7|20
1654843970000|2022-06-10 06:52:50|30115.8|30025.8|30113.2|30023.2|30118.1|30028.1|30113.2|30023.2|24
1654843980000|2022-06-10 06:53:00|30115|30025|30115.1|30025.1|30116.5|30026.5|30113.2|30023.2|23
1654843990000|2022-06-10 06:53:10|30116.5|30026.5|30120.3|30030.3|30126.1|30036.1|30113.3|30023.3|17
1654844000000|2022-06-10 06:53:20|30116.5|30026.5|30119.2|30029.2|30119.4|30029.4|30116.5|30026.5|11
1654844010000|2022-06-10 06:53:30|30119.4|30029.4|30120.2|30030.2|30120.9|30030.9|30119.1|30029.1|26
1654844020000|2022-06-10 06:53:40|30120.3|30030.3|30120.5|30030.5|30121.4|30031.4|30119.5|30029.5|17
1654844030000|2022-06-10 06:53:50|30119.7|30029.7|30119.7|30029.7|30123|30033|30119.7|30029.7|9
1654844040000|2022-06-10 06:54:00|30120.5|30030.5|30125.7|30035.7|30128.3|30038.3|30116.5|30026.5|24
1654844050000|2022-06-10 06:54:10|30126.2|30036.2|30130.9|30040.9|30130.9|30040.9|30126|30036|23
1654844060000|2022-06-10 06:54:20|30131|30041|30125.9|30035.9|30131.7|30041.7|30125.6|30035.6|18
1654844070000|2022-06-10 06:54:30|30126.2|30036.2|30123.1|30033.1|30127.8|30037.8|30123.1|30033.1|23
1654844080000|2022-06-10 06:54:40|30122.8|30032.8|30121.9|30031.9|30124.5|30034.5|30121.4|30031.4|21
1654844090000|2022-06-10 06:54:50|30121.3|30031.3|30125.1|30035.1|30125.2|30035.2|30121.3|30031.3|16
1654844100000|2022-06-10 06:55:00|30123.5|30033.5|30125.2|30035.2|30131.5|30041.5|30121.5|30031.5|34
1654844110000|2022-06-10 06:55:10|30125|30035|30122.7|30032.7|30125|30035|30120.1|30030.1|23
1654844120000|2022-06-10 06:55:20|30122.6|30032.6|30121.4|30031.4|30124.3|30034.3|30121.4|30031.4|8
1654844130000|2022-06-10 06:55:30|30124.3|30034.3|30118.9|30028.9|30124.3|30034.3|30118.1|30028.1|18
1654844140000|2022-06-10 06:55:40|30118.5|30028.5|30120.9|30030.9|30121.6|30031.6|30118.5|30028.5|7
1654844150000|2022-06-10 06:55:50|30119.5|30029.5|30120.3|30030.3|30121.8|30031.8|30119.5|30029.5|12
1654844160000|2022-06-10 06:56:00|30120.2|30030.2|30120|30030|30122.4|30032.4|30119.1|30029.1|19
1654844170000|2022-06-10 06:56:10|30120.1|30030.1|30126.3|30036.3|30126.4|30036.4|30119.7|30029.7|14
1654844180000|2022-06-10 06:56:20|30120.8|30030.8|30126.2|30036.2|30126.5|30036.5|30120.8|30030.8|16
1654844190000|2022-06-10 06:56:30|30126.4|30036.4|30123.1|30033.1|30126.6|30036.6|30122|30032|10
1654844200000|2022-06-10 06:56:40|30126.5|30036.5|30131.7|30041.7|30139.3|30049.3|30125.7|30035.7|29
1654844210000|2022-06-10 06:56:50|30131.9|30041.9|30130.5|30040.5|30137|30047|30130.5|30040.5|21
1654844220000|2022-06-10 06:57:00|30132.2|30042.2|30130.1|30040.1|30135.9|30045.9|30128.8|30038.8|19
1654844230000|2022-06-10 06:57:10|30129.9|30039.9|30123.4|30033.4|30129.9|30039.9|30123.4|30033.4|26
1654844240000|2022-06-10 06:57:20|30123.8|30033.8|30118.5|30028.5|30123.8|30033.8|30118.5|30028.5|20
1654844250000|2022-06-10 06:57:30|30116.8|30026.8|30114.9|30024.9|30118.1|30028.1|30112.7|30022.7|20
1654844260000|2022-06-10 06:57:40|30112.7|30022.7|30109.6|30019.6|30114.9|30024.9|30108.3|30018.3|14
1654844270000|2022-06-10 06:57:50|30110.6|30020.6|30107.2|30017.2|30110.6|30020.6|30107|30017|16
1654844280000|2022-06-10 06:58:00|30107.1|30017.1|30107.7|30017.7|30108.1|30018.1|30106.8|30016.8|17
1654844290000|2022-06-10 06:58:10|30107.8|30017.8|30108.5|30018.5|30108.8|30018.8|30107.5|30017.5|22
1654844300000|2022-06-10 06:58:20|30109.4|30019.4|30108.5|30018.5|30112|30022|30108.3|30018.3|20
1654844310000|2022-06-10 06:58:30|30108.4|30018.4|30111|30021|30111|30021|30107.2|30017.2|23
1654844320000|2022-06-10 06:58:40|30111.5|30021.5|30113.4|30023.4|30114.9|30024.9|30111.5|30021.5|18
1654844330000|2022-06-10 06:58:50|30112.9|30022.9|30113.2|30023.2|30113.8|30023.8|30112.9|30022.9|16
1654844340000|2022-06-10 06:59:00|30112.8|30022.8|30106.7|30016.7|30113|30023|30106.7|30016.7|8
1654844350000|2022-06-10 06:59:10|30106.8|30016.8|30106.6|30016.6|30108.7|30018.7|30105.2|30015.2|17
1654844360000|2022-06-10 06:59:20|30106.7|30016.7|30107.1|30017.1|30108.3|30018.3|30106.7|30016.7|12
1654844370000|2022-06-10 06:59:30|30107.2|30017.2|30114.5|30024.5|30114.5|30024.5|30107.2|30017.2|20
1654844380000|2022-06-10 06:59:40|30114.3|30024.3|30111.9|30021.9|30114.3|30024.3|30111.6|30021.6|8
1654844390000|2022-06-10 06:59:50|30111.5|30021.5|30111.4|30021.4|30112.9|30022.9|30111.4|30021.4|20
1654844400000|2022-06-10 07:00:00|30114.2|30024.2|30112.7|30022.7|30118.6|30028.6|30110.2|30020.2|32
1654844410000|2022-06-10 07:00:10|30113.7|30023.7|30114.5|30024.5|30114.7|30024.7|30112.6|30022.6|28
1654844420000|2022-06-10 07:00:20|30114.4|30024.4|30122.3|30032.3|30123.4|30033.4|30113.8|30023.8|35
1654844430000|2022-06-10 07:00:30|30121.9|30031.9|30121.1|30031.1|30121.9|30031.9|30114.9|30024.9|32
1654844440000|2022-06-10 07:00:40|30122.8|30032.8|30129.7|30039.7|30129.7|30039.7|30120.2|30030.2|24
1654844450000|2022-06-10 07:00:50|30129.4|30039.4|30130|30040|30130.2|30040.2|30128.5|30038.5|27
1654844460000|2022-06-10 07:01:00|30131.2|30041.2|30136.6|30046.6|30139|30049|30128.8|30038.8|35
1654844470000|2022-06-10 07:01:10|30135.7|30045.7|30138.2|30048.2|30138.8|30048.8|30135|30045|34
1654844480000|2022-06-10 07:01:20|30138.1|30048.1|30138|30048|30138.7|30048.7|30137.1|30047.1|30
1654844490000|2022-06-10 07:01:30|30138.8|30048.8|30133.4|30043.4|30138.8|30048.8|30133.4|30043.4|32
1654844500000|2022-06-10 07:01:40|30134.1|30044.1|30137.5|30047.5|30137.5|30047.5|30133.6|30043.6|28
1654844510000|2022-06-10 07:01:50|30140|30050|30141.3|30051.3|30143.3|30053.3|30137.8|30047.8|29
1654844520000|2022-06-10 07:02:00|30141|30051|30138.1|30048.1|30141.6|30051.6|30137.5|30047.5|33
1654844530000|2022-06-10 07:02:10|30138|30048|30126.5|30036.5|30140.4|30050.4|30126.5|30036.5|31
1654844540000|2022-06-10 07:02:20|30125.9|30035.9|30116.8|30026.8|30126.8|30036.8|30114.9|30024.9|33
1654844550000|2022-06-10 07:02:30|30116.4|30026.4|30116.7|30026.7|30116.9|30026.9|30115.4|30025.4|30
1654844560000|2022-06-10 07:02:40|30116.6|30026.6|30128.6|30038.6|30129.2|30039.2|30116|30026|28
1654844570000|2022-06-10 07:02:50|30129.4|30039.4|30126.6|30036.6|30130.2|30040.2|30126.3|30036.3|27
1654844580000|2022-06-10 07:03:00|30126.5|30036.5|30129.1|30039.1|30129.8|30039.8|30115.5|30025.5|32
1654844590000|2022-06-10 07:03:10|30129.5|30039.5|30134.8|30044.8|30135.2|30045.2|30126.3|30036.3|27
1654844600000|2022-06-10 07:03:20|30134.7|30044.7|30142.5|30052.5|30146|30056|30132.4|30042.4|33
1654844610000|2022-06-10 07:03:30|30142.3|30052.3|30143.2|30053.2|30143.2|30053.2|30141.2|30051.2|23
1654844620000|2022-06-10 07:03:40|30143.1|30053.1|30141.6|30051.6|30144.9|30054.9|30141.6|30051.6|31
1654844630000|2022-06-10 07:03:50|30142.2|30052.2|30142.7|30052.7|30144.3|30054.3|30141.8|30051.8|29
1654844640000|2022-06-10 07:04:00|30142.8|30052.8|30139.9|30049.9|30145.6|30055.6|30139.9|30049.9|36
1654844650000|2022-06-10 07:04:10|30141.6|30051.6|30141.7|30051.7|30142.1|30052.1|30141.2|30051.2|21
1654844660000|2022-06-10 07:04:20|30141.3|30051.3|30140.9|30050.9|30142.1|30052.1|30138.4|30048.4|31
1654844670000|2022-06-10 07:04:30|30141|30051|30143.9|30053.9|30144.7|30054.7|30141|30051|32
1654844680000|2022-06-10 07:04:40|30143.8|30053.8|30143.5|30053.5|30145.3|30055.3|30143.5|30053.5|21
1654844690000|2022-06-10 07:04:50|30143.7|30053.7|30143|30053|30143.7|30053.7|30141.9|30051.9|22
1654844700000|2022-06-10 07:05:00|30142.8|30052.8|30143.4|30053.4|30143.4|30053.4|30140.1|30050.1|22
1654844710000|2022-06-10 07:05:10|30142.3|30052.3|30149.3|30059.3|30149.3|30059.3|30142.3|30052.3|28
1654844720000|2022-06-10 07:05:20|30148.9|30058.9|30152.1|30062.1|30153.2|30063.2|30146.9|30056.9|26
1654844730000|2022-06-10 07:05:30|30152.9|30062.9|30150.9|30060.9|30153.3|30063.3|30150.2|30060.2|25
1654844740000|2022-06-10 07:05:40|30151|30061|30144|30054|30151.1|30061.1|30136.7|30046.7|29
1654844750000|2022-06-10 07:05:50|30142.6|30052.6|30147.4|30057.4|30147.8|30057.8|30138.7|30048.7|29
1654844760000|2022-06-10 07:06:00|30147.3|30057.3|30145.1|30055.1|30147.3|30057.3|30144.4|30054.4|23
1654844770000|2022-06-10 07:06:10|30145.5|30055.5|30148|30058|30150.2|30060.2|30145.5|30055.5|30
1654844780000|2022-06-10 07:06:20|30147.8|30057.8|30145.6|30055.6|30150.7|30060.7|30145.6|30055.6|23
1654844790000|2022-06-10 07:06:30|30146|30056|30141.8|30051.8|30146.1|30056.1|30141.3|30051.3|24
1654844800000|2022-06-10 07:06:40|30142.5|30052.5|30146|30056|30146|30056|30140.7|30050.7|19
1654844810000|2022-06-10 07:06:50|30146.1|30056.1|30140.2|30050.2|30146.1|30056.1|30139.1|30049.1|31
1654844820000|2022-06-10 07:07:00|30140.7|30050.7|30134|30044|30142.1|30052.1|30134|30044|32
1654844830000|2022-06-10 07:07:10|30131.8|30041.8|30129.9|30039.9|30132.5|30042.5|30129.7|30039.7|25
1654844840000|2022-06-10 07:07:20|30130.1|30040.1|30142.3|30052.3|30142.3|30052.3|30129.9|30039.9|20
1654844850000|2022-06-10 07:07:30|30142.6|30052.6|30140.9|30050.9|30142.8|30052.8|30140|30050|23
1654844860000|2022-06-10 07:07:40|30140.5|30050.5|30141.6|30051.6|30142.4|30052.4|30138.9|30048.9|31
1654844870000|2022-06-10 07:07:50|30141.1|30051.1|30142.3|30052.3|30142.3|30052.3|30141|30051|25
1654844880000|2022-06-10 07:08:00|30142.2|30052.2|30143.2|30053.2|30143.6|30053.6|30141.5|30051.5|26
1654844890000|2022-06-10 07:08:10|30143|30053|30138.8|30048.8|30143|30053|30138.7|30048.7|29
1654844900000|2022-06-10 07:08:20|30138.2|30048.2|30139|30049|30139.3|30049.3|30135.5|30045.5|30
1654844910000|2022-06-10 07:08:30|30139.2|30049.2|30139.4|30049.4|30139.4|30049.4|30138|30048|24
1654844920000|2022-06-10 07:08:40|30139.5|30049.5|30140.8|30050.8|30141.4|30051.4|30139.1|30049.1|26
1654844930000|2022-06-10 07:08:50|30140.7|30050.7|30140.5|30050.5|30145.9|30055.9|30140.2|30050.2|29
1654844940000|2022-06-10 07:09:00|30140.4|30050.4|30140.4|30050.4|30141.1|30051.1|30138.9|30048.9|32
1654844950000|2022-06-10 07:09:10|30140.6|30050.6|30144.1|30054.1|30144.1|30054.1|30140.6|30050.6|30
1654844960000|2022-06-10 07:09:20|30147.1|30057.1|30141|30051|30151|30061|30140.5|30050.5|31
1654844970000|2022-06-10 07:09:30|30140.7|30050.7|30138.7|30048.7|30140.7|30050.7|30138.7|30048.7|26
1654844980000|2022-06-10 07:09:40|30139.2|30049.2|30133.6|30043.6|30139.2|30049.2|30130.7|30040.7|36
1654844990000|2022-06-10 07:09:50|30133.7|30043.7|30132|30042|30134.4|30044.4|30131.5|30041.5|33
1654845000000|2022-06-10 07:10:00|30130.7|30040.7|30123.5|30033.5|30130.7|30040.7|30119.4|30029.4|37
1654845010000|2022-06-10 07:10:10|30123.2|30033.2|30126.2|30036.2|30129.7|30039.7|30123.2|30033.2|36
1654845020000|2022-06-10 07:10:20|30125.5|30035.5|30127.3|30037.3|30128.5|30038.5|30125|30035|34
1654845030000|2022-06-10 07:10:30|30127.2|30037.2|30127.9|30037.9|30128.8|30038.8|30126.2|30036.2|28
1654845040000|2022-06-10 07:10:40|30126.3|30036.3|30120|30030|30127.8|30037.8|30117.5|30027.5|32
1654845050000|2022-06-10 07:10:50|30120.8|30030.8|30121|30031|30121|30031|30118.5|30028.5|25
1654845060000|2022-06-10 07:11:00|30121.1|30031.1|30116.6|30026.6|30121.8|30031.8|30115.3|30025.3|31
1654845070000|2022-06-10 07:11:10|30116.2|30026.2|30117.1|30027.1|30117.3|30027.3|30116.2|30026.2|28
1654845080000|2022-06-10 07:11:20|30117.2|30027.2|30117.3|30027.3|30118.3|30028.3|30116.8|30026.8|29
1654845090000|2022-06-10 07:11:30|30117.2|30027.2|30116|30026|30117.3|30027.3|30113.9|30023.9|31
1654845100000|2022-06-10 07:11:40|30116.3|30026.3|30117.4|30027.4|30118|30028|30115.5|30025.5|25
1654845110000|2022-06-10 07:11:50|30117|30027|30117.2|30027.2|30118.1|30028.1|30114.9|30024.9|29
1654845120000|2022-06-10 07:12:00|30117.5|30027.5|30114.6|30024.6|30117.6|30027.6|30112.9|30022.9|27
1654845130000|2022-06-10 07:12:10|30111.3|30021.3|30111.8|30021.8|30112.1|30022.1|30108.5|30018.5|23
1654845140000|2022-06-10 07:12:20|30110.4|30020.4|30110.1|30020.1|30113|30023|30109.5|30019.5|27
1654845150000|2022-06-10 07:12:30|30112.3|30022.3|30112.2|30022.2|30112.7|30022.7|30108.3|30018.3|29
1654845160000|2022-06-10 07:12:40|30110.4|30020.4|30113.8|30023.8|30114.8|30024.8|30110.4|30020.4|29
1654845170000|2022-06-10 07:12:50|30113.1|30023.1|30113.6|30023.6|30114.2|30024.2|30111.8|30021.8|18
1654845180000|2022-06-10 07:13:00|30113|30023|30112.9|30022.9|30114.2|30024.2|30111.8|30021.8|27
1654845190000|2022-06-10 07:13:10|30113.1|30023.1|30111.8|30021.8|30114.9|30024.9|30111.7|30021.7|16
1654845200000|2022-06-10 07:13:20|30113.7|30023.7|30111.8|30021.8|30113.8|30023.8|30111.6|30021.6|11
1654845210000|2022-06-10 07:13:30|30111.9|30021.9|30107.7|30017.7|30112.3|30022.3|30107.7|30017.7|26
1654845220000|2022-06-10 07:13:40|30111.5|30021.5|30100.6|30010.6|30111.5|30021.5|30100.6|30010.6|27
1654845230000|2022-06-10 07:13:50|30100.4|30010.4|30104.9|30014.9|30106.9|30016.9|30100.4|30010.4|31
1654845240000|2022-06-10 07:14:00|30104.2|30014.2|30099.5|30009.5|30104.2|30014.2|30097.4|30007.4|26
1654845250000|2022-06-10 07:14:10|30098.7|30008.7|30099.5|30009.5|30099.7|30009.7|30098.7|30008.7|5
1654845260000|2022-06-10 07:14:20|30099.1|30009.1|30104.6|30014.6|30104.6|30014.6|30095.6|30005.6|27
1654845270000|2022-06-10 07:14:30|30108.3|30018.3|30104.8|30014.8|30108.3|30018.3|30096.4|30006.4|37
1654845280000|2022-06-10 07:14:40|30103.5|30013.5|30100.6|30010.6|30105.7|30015.7|30100.6|30010.6|25
1654845290000|2022-06-10 07:14:50|30101.8|30011.8|30097.7|30007.7|30102.8|30012.8|30096.3|30006.3|19
1654845300000|2022-06-10 07:15:00|30097.4|30007.4|30102|30012|30102|30012|30095.6|30005.6|32
1654845310000|2022-06-10 07:15:10|30101.6|30011.6|30100.6|30010.6|30103.8|30013.8|30100.2|30010.2|29
1654845320000|2022-06-10 07:15:20|30100.2|30010.2|30096.1|30006.1|30100.3|30010.3|30096.1|30006.1|18
1654845330000|2022-06-10 07:15:30|30096.5|30006.5|30096.6|30006.6|30097.3|30007.3|30096.2|30006.2|11
1654845340000|2022-06-10 07:15:40|30096.2|30006.2|30091|30001|30096.2|30006.2|30091|30001|31
1654845350000|2022-06-10 07:15:50|30090.1|30000.1|30093.2|30003.2|30095.1|30005.1|30089.9|29999.9|36
1654845360000|2022-06-10 07:16:00|30091.7|30001.7|30094.3|30004.3|30097.4|30007.4|30089.8|29999.8|32
1654845370000|2022-06-10 07:16:10|30094.4|30004.4|30095.8|30005.8|30096.3|30006.3|30092.8|30002.8|29
1654845380000|2022-06-10 07:16:20|30095.3|30005.3|30098.7|30008.7|30109.2|30019.2|30094.2|30004.2|30
1654845390000|2022-06-10 07:16:30|30106.2|30016.2|30109.4|30019.4|30111.6|30021.6|30100.1|30010.1|31
1654845400000|2022-06-10 07:16:40|30109.7|30019.7|30101|30011|30109.7|30019.7|30095.2|30005.2|21
1654845410000|2022-06-10 07:16:50|30102.7|30012.7|30095.3|30005.3|30110.7|30020.7|30095.3|30005.3|28
1654845420000|2022-06-10 07:17:00|30101.2|30011.2|30109.6|30019.6|30109.8|30019.8|30095.3|30005.3|21
1654845430000|2022-06-10 07:17:10|30109.8|30019.8|30111.8|30021.8|30112.8|30022.8|30109.6|30019.6|18
1654845440000|2022-06-10 07:17:20|30110.3|30020.3|30109.5|30019.5|30111.9|30021.9|30109.2|30019.2|27
1654845450000|2022-06-10 07:17:30|30109.4|30019.4|30122.4|30032.4|30123.8|30033.8|30109.4|30019.4|19
1654845460000|2022-06-10 07:17:40|30120.3|30030.3|30116.5|30026.5|30120.4|30030.4|30113|30023|31
1654845470000|2022-06-10 07:17:50|30116.3|30026.3|30110.1|30020.1|30116.7|30026.7|30110.1|30020.1|27
1654845480000|2022-06-10 07:18:00|30110.8|30020.8|30098.2|30008.2|30111.9|30021.9|30096.4|30006.4|28
1654845490000|2022-06-10 07:18:10|30098.5|30008.5|30106.2|30016.2|30106.4|30016.4|30097.3|30007.3|22
1654845500000|2022-06-10 07:18:20|30106.3|30016.3|30105.1|30015.1|30108|30018|30098.4|30008.4|28
1654845510000|2022-06-10 07:18:30|30105.6|30015.6|30106.5|30016.5|30106.7|30016.7|30104.7|30014.7|27
1654845520000|2022-06-10 07:18:40|30106.7|30016.7|30107.7|30017.7|30108.4|30018.4|30105.3|30015.3|22
1654845530000|2022-06-10 07:18:50|30105.4|30015.4|30107.6|30017.6|30109|30019|30104.4|30014.4|25
1654845540000|2022-06-10 07:19:00|30107.7|30017.7|30115.6|30025.6|30115.6|30025.6|30100.3|30010.3|31
1654845550000|2022-06-10 07:19:10|30116.1|30026.1|30115.2|30025.2|30116.1|30026.1|30105.2|30015.2|28
1654845560000|2022-06-10 07:19:20|30108.1|30018.1|30115.9|30025.9|30118.2|30028.2|30107.8|30017.8|28
1654845570000|2022-06-10 07:19:30|30115.7|30025.7|30114.1|30024.1|30116.7|30026.7|30113.5|30023.5|32
1654845580000|2022-06-10 07:19:40|30114.4|30024.4|30118.3|30028.3|30118.8|30028.8|30114.4|30024.4|25
1654845590000|2022-06-10 07:19:50|30118.4|30028.4|30116.1|30026.1|30119.5|30029.5|30116.1|30026.1|29
1654845600000|2022-06-10 07:20:00|30116.8|30026.8|30114.9|30024.9|30119.1|30029.1|30114.4|30024.4|25
1654845610000|2022-06-10 07:20:10|30115|30025|30116.9|30026.9|30118.8|30028.8|30115|30025|20
1654845620000|2022-06-10 07:20:20|30117.2|30027.2|30113.8|30023.8|30117.4|30027.4|30113.4|30023.4|26
1654845630000|2022-06-10 07:20:30|30113.7|30023.7|30105.9|30015.9|30115.9|30025.9|30105.9|30015.9|28
1654845640000|2022-06-10 07:20:40|30107.1|30017.1|30106.7|30016.7|30113.8|30023.8|30105.9|30015.9|18
1654845650000|2022-06-10 07:20:50|30107.6|30017.6|30113.2|30023.2|30113.9|30023.9|30107.3|30017.3|16
1654845660000|2022-06-10 07:21:00|30114.1|30024.1|30108.1|30018.1|30119|30029|30104.6|30014.6|22
1654845670000|2022-06-10 07:21:10|30104.6|30014.6|30108.8|30018.8|30115.9|30025.9|30104.6|30014.6|21
1654845680000|2022-06-10 07:21:20|30110.2|30020.2|30111.4|30021.4|30113.3|30023.3|30109|30019|23
1654845690000|2022-06-10 07:21:30|30109|30019|30108.5|30018.5|30109.2|30019.2|30106.9|30016.9|25
1654845700000|2022-06-10 07:21:40|30109.2|30019.2|30110.6|30020.6|30113.1|30023.1|30107.9|30017.9|25
1654845710000|2022-06-10 07:21:50|30107.9|30017.9|30105|30015|30107.9|30017.9|30105|30015|23
1654845720000|2022-06-10 07:22:00|30104.4|30014.4|30101.1|30011.1|30104.4|30014.4|30099.8|30009.8|22
1654845730000|2022-06-10 07:22:10|30100.9|30010.9|30099.6|30009.6|30108.1|30018.1|30098.2|30008.2|33
1654845740000|2022-06-10 07:22:20|30098.3|30008.3|30097.8|30007.8|30099.6|30009.6|30097.1|30007.1|25
1654845750000|2022-06-10 07:22:30|30098.3|30008.3|30096.9|30006.9|30098.8|30008.8|30095.8|30005.8|22
1654845760000|2022-06-10 07:22:40|30096.7|30006.7|30100.1|30010.1|30102.7|30012.7|30096.3|30006.3|12
1654845770000|2022-06-10 07:22:50|30100.6|30010.6|30098.8|30008.8|30100.6|30010.6|30097.8|30007.8|23
1654845780000|2022-06-10 07:23:00|30098.7|30008.7|30103.4|30013.4|30105|30015|30098.4|30008.4|23
1654845790000|2022-06-10 07:23:10|30102.5|30012.5|30100.5|30010.5|30104.3|30014.3|30100.5|30010.5|21
1654845800000|2022-06-10 07:23:20|30100.2|30010.2|30100.2|30010.2|30101.5|30011.5|30099.9|30009.9|21
1654845810000|2022-06-10 07:23:30|30100|30010|30099.4|30009.4|30101.4|30011.4|30099.4|30009.4|25
1654845820000|2022-06-10 07:23:40|30100|30010|30099.9|30009.9|30100.3|30010.3|30099.4|30009.4|15
1654845830000|2022-06-10 07:23:50|30098.9|30008.9|30098.3|30008.3|30098.9|30008.9|30096.2|30006.2|22
1654845840000|2022-06-10 07:24:00|30098.4|30008.4|30096.6|30006.6|30098.7|30008.7|30096.3|30006.3|17
1654845850000|2022-06-10 07:24:10|30096.5|30006.5|30095.1|30005.1|30097.4|30007.4|30094.1|30004.1|20
1654845860000|2022-06-10 07:24:20|30094.1|30004.1|30091.4|30001.4|30095.1|30005.1|30091.1|30001.1|19
1654845870000|2022-06-10 07:24:30|30091.6|30001.6|30087.5|29997.5|30091.6|30001.6|30086.8|29996.8|24
1654845880000|2022-06-10 07:24:40|30086.9|29996.9|30091.8|30001.8|30092.9|30002.9|30086.9|29996.9|28
1654845890000|2022-06-10 07:24:50|30091.5|30001.5|30090.3|30000.3|30092.8|30002.8|30090.3|30000.3|21
1654845900000|2022-06-10 07:25:00|30089.7|29999.7|30091.5|30001.5|30092.9|30002.9|30089.2|29999.2|27
1654845910000|2022-06-10 07:25:10|30091.3|30001.3|30093.1|30003.1|30100.2|30010.2|30091.1|30001.1|32
1654845920000|2022-06-10 07:25:20|30093|30003|30092.6|30002.6|30093.8|30003.8|30091.9|30001.9|27
1654845930000|2022-06-10 07:25:30|30092.1|30002.1|30094.2|30004.2|30094.2|30004.2|30090.9|30000.9|23
1654845940000|2022-06-10 07:25:40|30093.5|30003.5|30090.7|30000.7|30099|30009|30090.7|30000.7|24
1654845950000|2022-06-10 07:25:50|30090.6|30000.6|30091.3|30001.3|30093.9|30003.9|30089|29999|27
1654845960000|2022-06-10 07:26:00|30091.6|30001.6|30090.8|30000.8|30093.3|30003.3|30090.7|30000.7|25
1654845970000|2022-06-10 07:26:10|30091|30001|30090.6|30000.6|30095.4|30005.4|30090.6|30000.6|26
1654845980000|2022-06-10 07:26:20|30090.9|30000.9|30096.5|30006.5|30096.5|30006.5|30090.3|30000.3|27
1654845990000|2022-06-10 07:26:30|30092.1|30002.1|30091.7|30001.7|30097|30007|30091.7|30001.7|29
1654846000000|2022-06-10 07:26:40|30091.6|30001.6|30091.1|30001.1|30093.2|30003.2|30090.9|30000.9|25
1654846010000|2022-06-10 07:26:50|30091.7|30001.7|30088.1|29998.1|30092.3|30002.3|30087.8|29997.8|22
1654846020000|2022-06-10 07:27:00|30088|29998|30090.3|30000.3|30090.8|30000.8|30087.9|29997.9|16
1654846030000|2022-06-10 07:27:10|30090.4|30000.4|30092.7|30002.7|30095.3|30005.3|30090.3|30000.3|17
1654846040000|2022-06-10 07:27:20|30091.6|30001.6|30089.3|29999.3|30091.6|30001.6|30089.3|29999.3|12
1654846050000|2022-06-10 07:27:30|30089.9|29999.9|30096.6|30006.6|30096.6|30006.6|30089.8|29999.8|22
1654846060000|2022-06-10 07:27:40|30097.4|30007.4|30090.8|30000.8|30098.3|30008.3|30089.6|29999.6|23
1654846070000|2022-06-10 07:27:50|30090.7|30000.7|30088.2|29998.2|30093.9|30003.9|30086.7|29996.7|32
1654846080000|2022-06-10 07:28:00|30088.3|29998.3|30087.4|29997.4|30088.3|29998.3|30087|29997|26
1654846090000|2022-06-10 07:28:10|30087.3|29997.3|30091.3|30001.3|30091.9|30001.9|30087.3|29997.3|26
1654846100000|2022-06-10 07:28:20|30091.8|30001.8|30093|30003|30093|30003|30088.6|29998.6|24
1654846110000|2022-06-10 07:28:30|30093.4|30003.4|30091.7|30001.7|30095.5|30005.5|30090|30000|17
1654846120000|2022-06-10 07:28:40|30091.8|30001.8|30091.3|30001.3|30092.9|30002.9|30091.3|30001.3|19
1654846130000|2022-06-10 07:28:50|30091.2|30001.2|30103.4|30013.4|30104.6|30014.6|30089.8|29999.8|26
1654846140000|2022-06-10 07:29:00|30103.7|30013.7|30101.7|30011.7|30104|30014|30096.4|30006.4|21
1654846150000|2022-06-10 07:29:10|30102.4|30012.4|30103.1|30013.1|30104|30014|30097.2|30007.2|21
1654846160000|2022-06-10 07:29:20|30098.6|30008.6|30097.2|30007.2|30104.4|30014.4|30090|30000|23
1654846170000|2022-06-10 07:29:30|30105|30015|30114.4|30024.4|30114.4|30024.4|30104.3|30014.3|29
1654846180000|2022-06-10 07:29:40|30114|30024|30112.1|30022.1|30114.2|30024.2|30111.6|30021.6|27
1654846190000|2022-06-10 07:29:50|30111.7|30021.7|30114.2|30024.2|30116.1|30026.1|30110.9|30020.9|31
1654846200000|2022-06-10 07:30:00|30112.7|30022.7|30107.4|30017.4|30113.5|30023.5|30107.4|30017.4|23
1654846210000|2022-06-10 07:30:10|30105.3|30015.3|30107.9|30017.9|30109.6|30019.6|30105|30015|26
1654846220000|2022-06-10 07:30:20|30108|30018|30112.7|30022.7|30113.7|30023.7|30106.3|30016.3|34
1654846230000|2022-06-10 07:30:30|30112.9|30022.9|30112.4|30022.4|30114.3|30024.3|30111.8|30021.8|29
1654846240000|2022-06-10 07:30:40|30112.7|30022.7|30114.4|30024.4|30115.2|30025.2|30112.7|30022.7|17
1654846250000|2022-06-10 07:30:50|30114.9|30024.9|30114.6|30024.6|30115.1|30025.1|30113.9|30023.9|21
1654846260000|2022-06-10 07:31:00|30114.8|30024.8|30114.4|30024.4|30115.2|30025.2|30112.5|30022.5|28
1654846270000|2022-06-10 07:31:10|30114.1|30024.1|30110.5|30020.5|30114.5|30024.5|30109.5|30019.5|32
1654846280000|2022-06-10 07:31:20|30110.6|30020.6|30110.2|30020.2|30111|30021|30110.2|30020.2|19
1654846290000|2022-06-10 07:31:30|30109.9|30019.9|30109.4|30019.4|30112.5|30022.5|30104.9|30014.9|25
1654846300000|2022-06-10 07:31:40|30109.5|30019.5|30109.4|30019.4|30111.2|30021.2|30109.1|30019.1|16
1654846310000|2022-06-10 07:31:50|30109.5|30019.5|30109|30019|30110.3|30020.3|30108.1|30018.1|19
1654846320000|2022-06-10 07:32:00|30107.9|30017.9|30108.8|30018.8|30111.1|30021.1|30107.9|30017.9|17
1654846330000|2022-06-10 07:32:10|30108.9|30018.9|30103.4|30013.4|30109.7|30019.7|30103.4|30013.4|18
1654846340000|2022-06-10 07:32:20|30103.7|30013.7|30103.4|30013.4|30107.5|30017.5|30102.8|30012.8|14
1654846350000|2022-06-10 07:32:30|30102.7|30012.7|30102.4|30012.4|30103.5|30013.5|30101.4|30011.4|25
1654846360000|2022-06-10 07:32:40|30103.7|30013.7|30103.4|30013.4|30104.2|30014.2|30102.4|30012.4|23
1654846370000|2022-06-10 07:32:50|30104|30014|30104.7|30014.7|30109.6|30019.6|30103.1|30013.1|29
1654846380000|2022-06-10 07:33:00|30104.2|30014.2|30105.7|30015.7|30108.2|30018.2|30103.6|30013.6|22
1654846390000|2022-06-10 07:33:10|30106.1|30016.1|30105.8|30015.8|30108.7|30018.7|30104.9|30014.9|30
1654846400000|2022-06-10 07:33:20|30105.9|30015.9|30105.9|30015.9|30107.4|30017.4|30105.7|30015.7|29
1654846410000|2022-06-10 07:33:30|30106.1|30016.1|30104|30014|30106.3|30016.3|30103.9|30013.9|21
1654846420000|2022-06-10 07:33:40|30103.4|30013.4|30107.7|30017.7|30112.1|30022.1|30103.4|30013.4|23
1654846430000|2022-06-10 07:33:50|30107.3|30017.3|30114.4|30024.4|30114.5|30024.5|30107.3|30017.3|35
1654846440000|2022-06-10 07:34:00|30115.2|30025.2|30118.4|30028.4|30119.9|30029.9|30114.8|30024.8|32
1654846450000|2022-06-10 07:34:10|30118.3|30028.3|30118.3|30028.3|30119.5|30029.5|30117.9|30027.9|19
1654846460000|2022-06-10 07:34:20|30118.6|30028.6|30118|30028|30118.6|30028.6|30117.9|30027.9|16
1654846470000|2022-06-10 07:34:30|30118.5|30028.5|30118.1|30028.1|30119.4|30029.4|30117.5|30027.5|12
1654846480000|2022-06-10 07:34:40|30117.8|30027.8|30111.5|30021.5|30118.9|30028.9|30111.3|30021.3|21
1654846490000|2022-06-10 07:34:50|30111.6|30021.6|30112.1|30022.1|30112.9|30022.9|30109.5|30019.5|27
1654846500000|2022-06-10 07:35:00|30111.8|30021.8|30118.6|30028.6|30123.7|30033.7|30110.8|30020.8|29
1654846510000|2022-06-10 07:35:10|30114.6|30024.6|30121|30031|30123|30033|30114.6|30024.6|32
1654846520000|2022-06-10 07:35:20|30120.8|30030.8|30119.5|30029.5|30121.5|30031.5|30119.5|30029.5|20
1654846530000|2022-06-10 07:35:30|30119.8|30029.8|30120.1|30030.1|30120.3|30030.3|30118.1|30028.1|29
1654846540000|2022-06-10 07:35:40|30119.8|30029.8|30117.9|30027.9|30120.1|30030.1|30117.9|30027.9|20
1654846550000|2022-06-10 07:35:50|30119.2|30029.2|30118|30028|30119.9|30029.9|30118|30028|12
1654846560000|2022-06-10 07:36:00|30118.1|30028.1|30127|30037|30135.3|30045.3|30117.9|30027.9|24
1654846570000|2022-06-10 07:36:10|30128|30038|30137.2|30047.2|30138.4|30048.4|30123.4|30033.4|26
1654846580000|2022-06-10 07:36:20|30137|30047|30136.8|30046.8|30138.3|30048.3|30136.5|30046.5|24
1654846590000|2022-06-10 07:36:30|30137.3|30047.3|30139.5|30049.5|30140.2|30050.2|30136.4|30046.4|25
1654846600000|2022-06-10 07:36:40|30139.1|30049.1|30140.1|30050.1|30140.7|30050.7|30137|30047|25
1654846610000|2022-06-10 07:36:50|30140.8|30050.8|30135.9|30045.9|30141.2|30051.2|30135.9|30045.9|28
1654846620000|2022-06-10 07:37:00|30135.8|30045.8|30135.2|30045.2|30135.8|30045.8|30133.2|30043.2|20
1654846630000|2022-06-10 07:37:10|30135.4|30045.4|30134.1|30044.1|30136.2|30046.2|30132.9|30042.9|15
1654846640000|2022-06-10 07:37:20|30134.6|30044.6|30138.7|30048.7|30138.7|30048.7|30134.6|30044.6|19
1654846650000|2022-06-10 07:37:30|30138.6|30048.6|30138.9|30048.9|30141.6|30051.6|30138.5|30048.5|22
1654846660000|2022-06-10 07:37:40|30139|30049|30140.7|30050.7|30142.2|30052.2|30138.7|30048.7|22
1654846670000|2022-06-10 07:37:50|30139.9|30049.9|30145.7|30055.7|30146.2|30056.2|30139.9|30049.9|21
1654846680000|2022-06-10 07:38:00|30145.9|30055.9|30145|30055|30148.2|30058.2|30145|30055|26
1654846690000|2022-06-10 07:38:10|30146|30056|30137|30047|30146|30056|30135.3|30045.3|25
1654846700000|2022-06-10 07:38:20|30138.9|30048.9|30142.8|30052.8|30142.8|30052.8|30135.5|30045.5|26
1654846710000|2022-06-10 07:38:30|30143.1|30053.1|30138.9|30048.9|30143.4|30053.4|30137.3|30047.3|30
1654846720000|2022-06-10 07:38:40|30139.2|30049.2|30138.4|30048.4|30139.8|30049.8|30138.4|30048.4|17
1654846730000|2022-06-10 07:38:50|30139.1|30049.1|30138.9|30048.9|30139.6|30049.6|30138.5|30048.5|18
1654846740000|2022-06-10 07:39:00|30139|30049|30141.2|30051.2|30141.3|30051.3|30138.8|30048.8|11
1654846750000|2022-06-10 07:39:10|30141.4|30051.4|30140.5|30050.5|30141.4|30051.4|30140.3|30050.3|5
1654846760000|2022-06-10 07:39:20|30140.6|30050.6|30141.2|30051.2|30141.4|30051.4|30139.7|30049.7|15
1654846770000|2022-06-10 07:39:30|30141.4|30051.4|30140.6|30050.6|30141.6|30051.6|30138.7|30048.7|13
1654846780000|2022-06-10 07:39:40|30138.7|30048.7|30143.8|30053.8|30144.9|30054.9|30138.7|30048.7|21
1654846790000|2022-06-10 07:39:50|30144.1|30054.1|30143.1|30053.1|30144.3|30054.3|30142.3|30052.3|29
1654846800000|2022-06-10 07:40:00|30143.8|30053.8|30144.7|30054.7|30146.4|30056.4|30142|30052|21
1654846810000|2022-06-10 07:40:10|30144.5|30054.5|30143.9|30053.9|30146.1|30056.1|30143.8|30053.8|25
1654846820000|2022-06-10 07:40:20|30144|30054|30141.3|30051.3|30144.2|30054.2|30141.3|30051.3|20
1654846830000|2022-06-10 07:40:30|30141.4|30051.4|30143|30053|30143.3|30053.3|30140.5|30050.5|18
1654846840000|2022-06-10 07:40:40|30143.4|30053.4|30145.4|30055.4|30145.4|30055.4|30140.2|30050.2|20
1654846850000|2022-06-10 07:40:50|30145.3|30055.3|30145.2|30055.2|30145.3|30055.3|30144.4|30054.4|4
1654846860000|2022-06-10 07:41:00|30145|30055|30144.7|30054.7|30145.7|30055.7|30144.7|30054.7|9
1654846870000|2022-06-10 07:41:10|30145|30055|30145|30055|30145.3|30055.3|30141.7|30051.7|10
1654846880000|2022-06-10 07:41:20|30141.7|30051.7|30143.9|30053.9|30145|30055|30141.7|30051.7|17
1654846890000|2022-06-10 07:41:30|30143.1|30053.1|30144.1|30054.1|30144.2|30054.2|30142.9|30052.9|16
1654846900000|2022-06-10 07:41:40|30143.8|30053.8|30143.3|30053.3|30143.8|30053.8|30143.3|30053.3|7
1654846910000|2022-06-10 07:41:50|30143.2|30053.2|30143.2|30053.2|30145|30055|30140.5|30050.5|17
1654846920000|2022-06-10 07:42:00|30143.3|30053.3|30143.2|30053.2|30143.3|30053.3|30141.7|30051.7|6
1654846930000|2022-06-10 07:42:10|30143.3|30053.3|30143.6|30053.6|30145.4|30055.4|30141.7|30051.7|22
1654846940000|2022-06-10 07:42:20|30143.7|30053.7|30143.6|30053.6|30143.7|30053.7|30143.4|30053.4|5
1654846950000|2022-06-10 07:42:30|30143.7|30053.7|30140.3|30050.3|30145.3|30055.3|30140.3|30050.3|16
1654846960000|2022-06-10 07:42:40|30142.9|30052.9|30143.3|30053.3|30143.3|30053.3|30141.2|30051.2|17
1654846970000|2022-06-10 07:42:50|30139.8|30049.8|30145|30055|30145|30055|30139.8|30049.8|6
1654846980000|2022-06-10 07:43:00|30144.3|30054.3|30147|30057|30148|30058|30143.9|30053.9|20
1654846990000|2022-06-10 07:43:10|30147.7|30057.7|30148.3|30058.3|30149.1|30059.1|30146|30056|15
1654847000000|2022-06-10 07:43:20|30148.4|30058.4|30144.6|30054.6|30149|30059|30141.7|30051.7|21
1654847010000|2022-06-10 07:43:30|30141.5|30051.5|30143.1|30053.1|30145.6|30055.6|30140.4|30050.4|19
1654847020000|2022-06-10 07:43:40|30144.8|30054.8|30144.1|30054.1|30149|30059|30138.4|30048.4|13
1654847030000|2022-06-10 07:43:50|30143|30053|30136.6|30046.6|30143|30053|30134.2|30044.2|29
1654847040000|2022-06-10 07:44:00|30137.3|30047.3|30143|30053|30143|30053|30137.3|30047.3|30
1654847050000|2022-06-10 07:44:10|30143.5|30053.5|30141.4|30051.4|30143.5|30053.5|30137.8|30047.8|31
1654847060000|2022-06-10 07:44:20|30140.8|30050.8|30141.4|30051.4|30141.5|30051.5|30140.8|30050.8|8
1654847070000|2022-06-10 07:44:30|30141|30051|30140.5|30050.5|30141.3|30051.3|30137.8|30047.8|10
1654847080000|2022-06-10 07:44:40|30140.4|30050.4|30138.5|30048.5|30141.3|30051.3|30132|30042|26
1654847090000|2022-06-10 07:44:50|30138.7|30048.7|30137.1|30047.1|30140.4|30050.4|30136.4|30046.4|15
1654847100000|2022-06-10 07:45:00|30136.9|30046.9|30136.4|30046.4|30137.1|30047.1|30133.5|30043.5|19
1654847110000|2022-06-10 07:45:10|30135.1|30045.1|30133.8|30043.8|30136.4|30046.4|30132.7|30042.7|20
1654847120000|2022-06-10 07:45:20|30133.5|30043.5|30135.4|30045.4|30136.1|30046.1|30131|30041|20
1654847130000|2022-06-10 07:45:30|30133.3|30043.3|30137.5|30047.5|30137.9|30047.9|30133.3|30043.3|22
1654847140000|2022-06-10 07:45:40|30136.6|30046.6|30135.4|30045.4|30137|30047|30133.1|30043.1|28
1654847150000|2022-06-10 07:45:50|30135.3|30045.3|30138|30048|30138|30048|30132.8|30042.8|25
1654847160000|2022-06-10 07:46:00|30136.4|30046.4|30138.9|30048.9|30140.6|30050.6|30136.1|30046.1|22
1654847170000|2022-06-10 07:46:10|30140|30050|30142.7|30052.7|30143.3|30053.3|30139.5|30049.5|29
1654847180000|2022-06-10 07:46:20|30142.8|30052.8|30142.7|30052.7|30143|30053|30142.2|30052.2|18
1654847190000|2022-06-10 07:46:30|30143.9|30053.9|30143.3|30053.3|30144.6|30054.6|30141.5|30051.5|24
1654847200000|2022-06-10 07:46:40|30143.5|30053.5|30143.3|30053.3|30143.5|30053.5|30141.6|30051.6|20
1654847210000|2022-06-10 07:46:50|30143.4|30053.4|30147.4|30057.4|30148.8|30058.8|30142.4|30052.4|21
1654847220000|2022-06-10 07:47:00|30148.4|30058.4|30147.9|30057.9|30150.6|30060.6|30147.1|30057.1|25
1654847230000|2022-06-10 07:47:10|30146.6|30056.6|30146.5|30056.5|30146.6|30056.6|30143.9|30053.9|35
1654847240000|2022-06-10 07:47:20|30146.4|30056.4|30147.2|30057.2|30147.9|30057.9|30146.2|30056.2|25
1654847250000|2022-06-10 07:47:30|30147.7|30057.7|30147.5|30057.5|30147.7|30057.7|30145.9|30055.9|25
1654847260000|2022-06-10 07:47:40|30147.6|30057.6|30144.4|30054.4|30147.6|30057.6|30144.4|30054.4|30
1654847270000|2022-06-10 07:47:50|30144.9|30054.9|30145|30055|30147.9|30057.9|30144.3|30054.3|32
1654847280000|2022-06-10 07:48:00|30144.5|30054.5|30131|30041|30147|30057|30128.9|30038.9|30
1654847290000|2022-06-10 07:48:10|30132|30042|30127.4|30037.4|30132|30042|30126.9|30036.9|16
1654847300000|2022-06-10 07:48:20|30127.5|30037.5|30128.8|30038.8|30130.8|30040.8|30126.9|30036.9|8
1654847310000|2022-06-10 07:48:30|30126.4|30036.4|30125.4|30035.4|30126.4|30036.4|30125.1|30035.1|12
1654847320000|2022-06-10 07:48:40|30125.5|30035.5|30127.9|30037.9|30128|30038|30124.8|30034.8|17
1654847330000|2022-06-10 07:48:50|30128|30038|30127.7|30037.7|30128.1|30038.1|30127.6|30037.6|11
1654847340000|2022-06-10 07:49:00|30128|30038|30129.1|30039.1|30129.4|30039.4|30127.8|30037.8|10
1654847350000|2022-06-10 07:49:10|30128.9|30038.9|30120.3|30030.3|30128.9|30038.9|30120.2|30030.2|9
1654847360000|2022-06-10 07:49:20|30121|30031|30115.8|30025.8|30121|30031|30115.6|30025.6|12
1654847370000|2022-06-10 07:49:30|30116|30026|30117|30027|30117|30027|30115.5|30025.5|12
1654847380000|2022-06-10 07:49:40|30117.3|30027.3|30115.1|30025.1|30117.3|30027.3|30115|30025|15
1654847390000|2022-06-10 07:49:50|30115.3|30025.3|30115.4|30025.4|30115.4|30025.4|30114.9|30024.9|12
1654847400000|2022-06-10 07:50:00|30115.1|30025.1|30115.4|30025.4|30115.4|30025.4|30113.1|30023.1|18
1654847410000|2022-06-10 07:50:10|30115.9|30025.9|30115.9|30025.9|30115.9|30025.9|30115.1|30025.1|14
1654847420000|2022-06-10 07:50:20|30115.6|30025.6|30118.3|30028.3|30119.6|30029.6|30115.4|30025.4|24
1654847430000|2022-06-10 07:50:30|30118.4|30028.4|30116.6|30026.6|30121.2|30031.2|30114|30024|28
1654847440000|2022-06-10 07:50:40|30116.3|30026.3|30116.3|30026.3|30117.1|30027.1|30116.3|30026.3|15
1654847450000|2022-06-10 07:50:50|30116|30026|30116.9|30026.9|30117.1|30027.1|30114.6|30024.6|18
1654847460000|2022-06-10 07:51:00|30116.2|30026.2|30115.3|30025.3|30116.2|30026.2|30115.2|30025.2|13
1654847470000|2022-06-10 07:51:10|30114.9|30024.9|30118.4|30028.4|30120.9|30030.9|30114.9|30024.9|27
1654847480000|2022-06-10 07:51:20|30118.3|30028.3|30120.5|30030.5|30125.7|30035.7|30118.3|30028.3|29
1654847490000|2022-06-10 07:51:30|30120.4|30030.4|30118.1|30028.1|30123.2|30033.2|30117.2|30027.2|34
1654847500000|2022-06-10 07:51:40|30118.2|30028.2|30118|30028|30121.8|30031.8|30118|30028|22
1654847510000|2022-06-10 07:51:50|30118.6|30028.6|30116.1|30026.1|30118.6|30028.6|30116.1|30026.1|9
1654847520000|2022-06-10 07:52:00|30115|30025|30115.6|30025.6|30119|30029|30113.1|30023.1|26
1654847530000|2022-06-10 07:52:10|30115.7|30025.7|30118|30028|30119.2|30029.2|30115.6|30025.6|23
1654847540000|2022-06-10 07:52:20|30115.3|30025.3|30110.2|30020.2|30117.3|30027.3|30110|30020|25
1654847550000|2022-06-10 07:52:30|30108.7|30018.7|30113|30023|30113|30023|30108.7|30018.7|26
1654847560000|2022-06-10 07:52:40|30112.3|30022.3|30114.2|30024.2|30115.1|30025.1|30111.7|30021.7|11
1654847570000|2022-06-10 07:52:50|30114.1|30024.1|30110.3|30020.3|30115.1|30025.1|30110.2|30020.2|16
1654847580000|2022-06-10 07:53:00|30111.2|30021.2|30111.1|30021.1|30112.4|30022.4|30108.3|30018.3|24
1654847590000|2022-06-10 07:53:10|30110.6|30020.6|30111.3|30021.3|30112|30022|30107.7|30017.7|28
1654847600000|2022-06-10 07:53:20|30111.2|30021.2|30109.5|30019.5|30111.2|30021.2|30104.6|30014.6|24
1654847610000|2022-06-10 07:53:30|30109.6|30019.6|30109.3|30019.3|30109.8|30019.8|30106.8|30016.8|21
1654847620000|2022-06-10 07:53:40|30109.4|30019.4|30108.3|30018.3|30109.7|30019.7|30106.8|30016.8|20
1654847630000|2022-06-10 07:53:50|30109.2|30019.2|30106.9|30016.9|30110.3|30020.3|30106.8|30016.8|23
1654847640000|2022-06-10 07:54:00|30107.3|30017.3|30105.8|30015.8|30108.2|30018.2|30102.2|30012.2|17
1654847650000|2022-06-10 07:54:10|30106.3|30016.3|30106.8|30016.8|30107.8|30017.8|30105.1|30015.1|11
1654847660000|2022-06-10 07:54:20|30106.7|30016.7|30106.7|30016.7|30106.7|30016.7|30104.7|30014.7|12
1654847670000|2022-06-10 07:54:30|30105.8|30015.8|30100.2|30010.2|30107.6|30017.6|30100.2|30010.2|20
1654847680000|2022-06-10 07:54:40|30100.3|30010.3|30093.6|30003.6|30100.6|30010.6|30092.4|30002.4|23
1654847690000|2022-06-10 07:54:50|30092.5|30002.5|30093.6|30003.6|30093.6|30003.6|30092|30002|7
1654847700000|2022-06-10 07:55:00|30092.5|30002.5|30094.8|30004.8|30094.8|30004.8|30091.9|30001.9|23
1654847710000|2022-06-10 07:55:10|30095|30005|30095.2|30005.2|30095.2|30005.2|30094.3|30004.3|15
1654847720000|2022-06-10 07:55:20|30095.1|30005.1|30094.7|30004.7|30095.2|30005.2|30094.6|30004.6|21
1654847730000|2022-06-10 07:55:30|30093.5|30003.5|30096.5|30006.5|30097.1|30007.1|30092.7|30002.7|27
1654847740000|2022-06-10 07:55:40|30094.5|30004.5|30091.6|30001.6|30097.9|30007.9|30091.5|30001.5|19
1654847750000|2022-06-10 07:55:50|30091.5|30001.5|30099.8|30009.8|30101|30011|30090.7|30000.7|28
1654847760000|2022-06-10 07:56:00|30099.7|30009.7|30096.3|30006.3|30099.7|30009.7|30093.9|30003.9|28
1654847770000|2022-06-10 07:56:10|30097.3|30007.3|30093.7|30003.7|30097.6|30007.6|30092.3|30002.3|28
1654847780000|2022-06-10 07:56:20|30093.5|30003.5|30096.6|30006.6|30097.9|30007.9|30093.5|30003.5|19
1654847790000|2022-06-10 07:56:30|30096.7|30006.7|30094.6|30004.6|30097.6|30007.6|30093.9|30003.9|27
1654847800000|2022-06-10 07:56:40|30096.8|30006.8|30097.2|30007.2|30098|30008|30096.8|30006.8|21
1654847810000|2022-06-10 07:56:50|30096.9|30006.9|30096.6|30006.6|30097.1|30007.1|30095.8|30005.8|25
1654847820000|2022-06-10 07:57:00|30096.5|30006.5|30093.6|30003.6|30099.5|30009.5|30093.6|30003.6|28
1654847830000|2022-06-10 07:57:10|30097.8|30007.8|30094.5|30004.5|30098.2|30008.2|30094.5|30004.5|24
1654847840000|2022-06-10 07:57:20|30095.7|30005.7|30095.6|30005.6|30096.1|30006.1|30092.6|30002.6|18
1654847850000|2022-06-10 07:57:30|30094.9|30004.9|30084.4|29994.4|30095.6|30005.6|30084.4|29994.4|8
1654847860000|2022-06-10 07:57:40|30082.5|29992.5|30080.9|29990.9|30087.1|29997.1|30079.2|29989.2|29
1654847870000|2022-06-10 07:57:50|30080.3|29990.3|30080.1|29990.1|30082.3|29992.3|30080.1|29990.1|22
1654847880000|2022-06-10 07:58:00|30080.4|29990.4|30088.6|29998.6|30088.6|29998.6|30080.1|29990.1|26
1654847890000|2022-06-10 07:58:10|30088.3|29998.3|30088.3|29998.3|30091.3|30001.3|30087.6|29997.6|28
1654847900000|2022-06-10 07:58:20|30087.8|29997.8|30090.2|30000.2|30090.6|30000.6|30085.4|29995.4|27
1654847910000|2022-06-10 07:58:30|30090.6|30000.6|30087|29997|30092.3|30002.3|30084.9|29994.9|22
1654847920000|2022-06-10 07:58:40|30086.8|29996.8|30085.6|29995.6|30086.9|29996.9|30084|29994|24
1654847930000|2022-06-10 07:58:50|30085.9|29995.9|30083.7|29993.7|30086.2|29996.2|30082.8|29992.8|27
1654847940000|2022-06-10 07:59:00|30084.3|29994.3|30087.9|29997.9|30088.7|29998.7|30084.1|29994.1|21
1654847950000|2022-06-10 07:59:10|30088.7|29998.7|30081.6|29991.6|30090.2|30000.2|30080.4|29990.4|25
1654847960000|2022-06-10 07:59:20|30081.2|29991.2|30088|29998|30088|29998|30081.2|29991.2|21
1654847970000|2022-06-10 07:59:30|30087.9|29997.9|30088.2|29998.2|30088.2|29998.2|30087|29997|8
1654847980000|2022-06-10 07:59:40|30088.9|29998.9|30087.4|29997.4|30089.1|29999.1|30087.3|29997.3|19
1654847990000|2022-06-10 07:59:50|30086.6|29996.6|30071.8|29981.8|30086.6|29996.6|30070.5|29980.5|27
1654848000000|2022-06-10 08:00:00|30071.5|29981.5|30073.2|29983.2|30073.9|29983.9|30071.5|29981.5|25
1654848010000|2022-06-10 08:00:10|30073|29983|30075|29985|30076|29986|30072.6|29982.6|30
1654848020000|2022-06-10 08:00:20|30075.4|29985.4|30074.5|29984.5|30076.6|29986.6|30074|29984|22
1654848030000|2022-06-10 08:00:30|30074.4|29984.4|30073.1|29983.1|30075.1|29985.1|30072.1|29982.1|28
1654848040000|2022-06-10 08:00:40|30073|29983|30066.2|29976.2|30073.4|29983.4|30066.2|29976.2|28
1654848050000|2022-06-10 08:00:50|30066.6|29976.6|30076.3|29986.3|30076.3|29986.3|30066.6|29976.6|30
1654848060000|2022-06-10 08:01:00|30076.4|29986.4|30116.8|30026.8|30116.8|30026.8|30075.1|29985.1|38
1654848070000|2022-06-10 08:01:10|30116.7|30026.7|30117.4|30027.4|30122.8|30032.8|30108.3|30018.3|37
1654848080000|2022-06-10 08:01:20|30117.8|30027.8|30108.2|30018.2|30120.8|30030.8|30107.6|30017.6|33
1654848090000|2022-06-10 08:01:30|30109.2|30019.2|30100.5|30010.5|30111.1|30021.1|30099.3|30009.3|39
1654848100000|2022-06-10 08:01:40|30100|30010|30096.7|30006.7|30100.2|30010.2|30095.9|30005.9|33
1654848110000|2022-06-10 08:01:50|30097.6|30007.6|30089|29999|30097.8|30007.8|30087|29997|32
1654848120000|2022-06-10 08:02:00|30088.9|29998.9|30088.2|29998.2|30089|29999|30082.5|29992.5|33
1654848130000|2022-06-10 08:02:10|30087.2|29997.2|30081.2|29991.2|30095.5|30005.5|30081.2|29991.2|33
1654848140000|2022-06-10 08:02:20|30081.9|29991.9|30080.3|29990.3|30083.5|29993.5|30079.7|29989.7|29
1654848150000|2022-06-10 08:02:30|30080.5|29990.5|30072.1|29982.1|30081.1|29991.1|30070.6|29980.6|32
1654848160000|2022-06-10 08:02:40|30071.2|29981.2|30069.5|29979.5|30071.2|29981.2|30068.1|29978.1|32
1654848170000|2022-06-10 08:02:50|30069.8|29979.8|30068.5|29978.5|30070|29980|30067.7|29977.7|24
1654848180000|2022-06-10 08:03:00|30069.1|29979.1|30070.9|29980.9|30073.4|29983.4|30068|29978|33
1654848190000|2022-06-10 08:03:10|30071|29981|30067.6|29977.6|30071|29981|30062.9|29972.9|35
1654848200000|2022-06-10 08:03:20|30071.1|29981.1|30070.2|29980.2|30071.1|29981.1|30067.5|29977.5|32
1654848210000|2022-06-10 08:03:30|30069.9|29979.9|30069.2|29979.2|30070|29980|30068.9|29978.9|20
1654848220000|2022-06-10 08:03:40|30069|29979|30068.5|29978.5|30072.3|29982.3|30068.5|29978.5|23
1654848230000|2022-06-10 08:03:50|30067.7|29977.7|30070|29980|30070.8|29980.8|30067.5|29977.5|12
1654848240000|2022-06-10 08:04:00|30067.5|29977.5|30071.4|29981.4|30071.6|29981.6|30066.1|29976.1|21
1654848250000|2022-06-10 08:04:10|30067.7|29977.7|30067.7|29977.7|30070.5|29980.5|30067.7|29977.7|13
1654848260000|2022-06-10 08:04:20|30067.3|29977.3|30065.7|29975.7|30072.4|29982.4|30065.1|29975.1|30
1654848270000|2022-06-10 08:04:30|30064.7|29974.7|30067.6|29977.6|30071.1|29981.1|30064.7|29974.7|34
1654848280000|2022-06-10 08:04:40|30067.5|29977.5|30066.6|29976.6|30067.7|29977.7|30064.5|29974.5|27
1654848290000|2022-06-10 08:04:50|30066.3|29976.3|30065.3|29975.3|30066.3|29976.3|30064.9|29974.9|24
1654848300000|2022-06-10 08:05:00|30065.2|29975.2|30070.1|29980.1|30071.7|29981.7|30065.2|29975.2|26
1654848310000|2022-06-10 08:05:10|30070.3|29980.3|30069.3|29979.3|30072.5|29982.5|30068.6|29978.6|28
1654848320000|2022-06-10 08:05:20|30069.2|29979.2|30070|29980|30073.6|29983.6|30066.1|29976.1|28
1654848330000|2022-06-10 08:05:30|30072.8|29982.8|30073.2|29983.2|30074.1|29984.1|30069.2|29979.2|25
1654848340000|2022-06-10 08:05:40|30074|29984|30080.4|29990.4|30082|29992|30074|29984|34
1654848350000|2022-06-10 08:05:50|30081.5|29991.5|30082.7|29992.7|30082.7|29992.7|30077.9|29987.9|28
1654848360000|2022-06-10 08:06:00|30082.6|29992.6|30088.5|29998.5|30088.5|29998.5|30082.6|29992.6|34
1654848370000|2022-06-10 08:06:10|30084|29994|30091.8|30001.8|30092|30002|30084|29994|31
1654848380000|2022-06-10 08:06:20|30090.9|30000.9|30095.2|30005.2|30096|30006|30090.9|30000.9|20
1654848390000|2022-06-10 08:06:30|30095.5|30005.5|30095.6|30005.6|30096.7|30006.7|30095.5|30005.5|15
1654848400000|2022-06-10 08:06:40|30094.7|30004.7|30095|30005|30095.6|30005.6|30094.3|30004.3|18
1654848410000|2022-06-10 08:06:50|30094.9|30004.9|30094.4|30004.4|30095.1|30005.1|30093.4|30003.4|15
1654848420000|2022-06-10 08:07:00|30094.5|30004.5|30095.3|30005.3|30095.5|30005.5|30094.5|30004.5|19
1654848430000|2022-06-10 08:07:10|30095.7|30005.7|30105.9|30015.9|30108.2|30018.2|30095.7|30005.7|29
1654848440000|2022-06-10 08:07:20|30106.4|30016.4|30104.4|30014.4|30107.6|30017.6|30102.8|30012.8|21
1654848450000|2022-06-10 08:07:30|30105.4|30015.4|30104.7|30014.7|30107.5|30017.5|30104.3|30014.3|28
1654848460000|2022-06-10 08:07:40|30105|30015|30094.8|30004.8|30105.2|30015.2|30091.1|30001.1|34
1654848470000|2022-06-10 08:07:50|30094.7|30004.7|30097|30007|30097|30007|30094.6|30004.6|27
1654848480000|2022-06-10 08:08:00|30097.1|30007.1|30098.8|30008.8|30100.6|30010.6|30097.1|30007.1|26
1654848490000|2022-06-10 08:08:10|30098.9|30008.9|30107|30017|30119.2|30029.2|30096.5|30006.5|35
1654848500000|2022-06-10 08:08:20|30107.3|30017.3|30108.8|30018.8|30111.3|30021.3|30106.8|30016.8|24
1654848510000|2022-06-10 08:08:30|30108.9|30018.9|30101.3|30011.3|30109.1|30019.1|30100.5|30010.5|28
1654848520000|2022-06-10 08:08:40|30102.2|30012.2|30101.6|30011.6|30102.3|30012.3|30099|30009|33
1654848530000|2022-06-10 08:08:50|30101.3|30011.3|30101.9|30011.9|30102.3|30012.3|30099.3|30009.3|36
1654848540000|2022-06-10 08:09:00|30102|30012|30107.2|30017.2|30108.5|30018.5|30101.7|30011.7|34
1654848550000|2022-06-10 08:09:10|30106.5|30016.5|30107.4|30017.4|30108.3|30018.3|30106.2|30016.2|32
1654848560000|2022-06-10 08:09:20|30108|30018|30105.6|30015.6|30108|30018|30105.4|30015.4|30
1654848570000|2022-06-10 08:09:30|30105.4|30015.4|30105.8|30015.8|30107.4|30017.4|30103.6|30013.6|30
1654848580000|2022-06-10 08:09:40|30106.3|30016.3|30114.1|30024.1|30115.2|30025.2|30105.1|30015.1|29
1654848590000|2022-06-10 08:09:50|30114.2|30024.2|30116.6|30026.6|30119.1|30029.1|30113.8|30023.8|30
1654848600000|2022-06-10 08:10:00|30116.5|30026.5|30113|30023|30118.6|30028.6|30112.9|30022.9|33
1654848610000|2022-06-10 08:10:10|30114.3|30024.3|30115.4|30025.4|30118.5|30028.5|30114.1|30024.1|32
1654848620000|2022-06-10 08:10:20|30115.9|30025.9|30117|30027|30117.9|30027.9|30115.1|30025.1|25
1654848630000|2022-06-10 08:10:30|30117.1|30027.1|30116.3|30026.3|30117.1|30027.1|30115.7|30025.7|22
1654848640000|2022-06-10 08:10:40|30115.9|30025.9|30114.9|30024.9|30116.2|30026.2|30109.2|30019.2|34
1654848650000|2022-06-10 08:10:50|30114.8|30024.8|30116.8|30026.8|30118.4|30028.4|30112.5|30022.5|30
1654848660000|2022-06-10 08:11:00|30117.1|30027.1|30119.7|30029.7|30119.7|30029.7|30116.6|30026.6|25
1654848670000|2022-06-10 08:11:10|30119.8|30029.8|30124.5|30034.5|30126.9|30036.9|30118.7|30028.7|28
1654848680000|2022-06-10 08:11:20|30123.9|30033.9|30123.3|30033.3|30124.6|30034.6|30122.2|30032.2|16
1654848690000|2022-06-10 08:11:30|30123.4|30033.4|30124.6|30034.6|30125.1|30035.1|30123.4|30033.4|12
1654848700000|2022-06-10 08:11:40|30124|30034|30124.6|30034.6|30124.6|30034.6|30122.5|30032.5|11
1654848710000|2022-06-10 08:11:50|30123.7|30033.7|30123.1|30033.1|30124.5|30034.5|30122.5|30032.5|13
1654848720000|2022-06-10 08:12:00|30123.4|30033.4|30123.7|30033.7|30124.6|30034.6|30122.8|30032.8|13
1654848730000|2022-06-10 08:12:10|30124.1|30034.1|30133.9|30043.9|30133.9|30043.9|30124.1|30034.1|10
1654848740000|2022-06-10 08:12:20|30130.4|30040.4|30132.4|30042.4|30135.8|30045.8|30130.2|30040.2|26
1654848750000|2022-06-10 08:12:30|30131.4|30041.4|30127.6|30037.6|30133.7|30043.7|30127.6|30037.6|23
1654848760000|2022-06-10 08:12:40|30127.3|30037.3|30126.9|30036.9|30129.8|30039.8|30126.9|30036.9|11
1654848770000|2022-06-10 08:12:50|30127.5|30037.5|30130.3|30040.3|30130.4|30040.4|30126.9|30036.9|19
1654848780000|2022-06-10 08:13:00|30129.5|30039.5|30126.9|30036.9|30130.3|30040.3|30126.9|30036.9|10
1654848790000|2022-06-10 08:13:10|30127.3|30037.3|30114.3|30024.3|30130.9|30040.9|30113.3|30023.3|15
1654848800000|2022-06-10 08:13:20|30114.2|30024.2|30113.2|30023.2|30115.2|30025.2|30113|30023|29
1654848810000|2022-06-10 08:13:30|30113.5|30023.5|30121.7|30031.7|30121.7|30031.7|30113.2|30023.2|30
1654848820000|2022-06-10 08:13:40|30121.5|30031.5|30118.7|30028.7|30122.7|30032.7|30118.7|30028.7|29
1654848830000|2022-06-10 08:13:50|30119.4|30029.4|30121|30031|30121|30031|30117.2|30027.2|27
1654848840000|2022-06-10 08:14:00|30121.2|30031.2|30120.5|30030.5|30125.4|30035.4|30115.1|30025.1|26
1654848850000|2022-06-10 08:14:10|30120.3|30030.3|30112.5|30022.5|30122.8|30032.8|30109|30019|25
1654848860000|2022-06-10 08:14:20|30112.3|30022.3|30113|30023|30113|30023|30109.7|30019.7|26
1654848870000|2022-06-10 08:14:30|30114.8|30024.8|30114|30024|30115.9|30025.9|30113|30023|25
1654848880000|2022-06-10 08:14:40|30114.4|30024.4|30086.1|29996.1|30114.8|30024.8|30085.9|29995.9|28
1654848890000|2022-06-10 08:14:50|30086.5|29996.5|30088.4|29998.4|30089.3|29999.3|30085.8|29995.8|27
1654848900000|2022-06-10 08:15:00|30089.5|29999.5|30094.4|30004.4|30095|30005|30089.3|29999.3|36
1654848910000|2022-06-10 08:15:10|30094.2|30004.2|30092|30002|30094.2|30004.2|30089.3|29999.3|27
1654848920000|2022-06-10 08:15:20|30090|30000|30075.9|29985.9|30092.8|30002.8|30075.6|29985.6|28
1654848930000|2022-06-10 08:15:30|30076.4|29986.4|30077.3|29987.3|30080|29990|30076.4|29986.4|27
1654848940000|2022-06-10 08:15:40|30080.4|29990.4|30083.7|29993.7|30085.1|29995.1|30080.4|29990.4|26
1654848950000|2022-06-10 08:15:50|30083.6|29993.6|30082.3|29992.3|30087.3|29997.3|30082.1|29992.1|29
1654848960000|2022-06-10 08:16:00|30082.2|29992.2|30089.2|29999.2|30089.8|29999.8|30080.3|29990.3|35
1654848970000|2022-06-10 08:16:10|30088.4|29998.4|30087.8|29997.8|30089.8|29999.8|30085|29995|28
1654848980000|2022-06-10 08:16:20|30087.6|29997.6|30085.2|29995.2|30088.8|29998.8|30085|29995|23
1654848990000|2022-06-10 08:16:30|30085.1|29995.1|30085.6|29995.6|30089|29999|30084.4|29994.4|28
1654849000000|2022-06-10 08:16:40|30085.5|29995.5|30085|29995|30085.6|29995.6|30085|29995|10
1654849010000|2022-06-10 08:16:50|30085.1|29995.1|30081.1|29991.1|30085.1|29995.1|30080.4|29990.4|13
1654849020000|2022-06-10 08:17:00|30082.2|29992.2|30086.3|29996.3|30092|30002|30082.2|29992.2|30
1654849030000|2022-06-10 08:17:10|30085.9|29995.9|30088.6|29998.6|30089.2|29999.2|30084.2|29994.2|27
1654849040000|2022-06-10 08:17:20|30088.7|29998.7|30088.9|29998.9|30090.7|30000.7|30085.6|29995.6|37
1654849050000|2022-06-10 08:17:30|30089.5|29999.5|30088.6|29998.6|30089.7|29999.7|30088.1|29998.1|33
1654849060000|2022-06-10 08:17:40|30088.8|29998.8|30089.1|29999.1|30090.9|30000.9|30088.4|29998.4|29
1654849070000|2022-06-10 08:17:50|30089.2|29999.2|30090.1|30000.1|30090.5|30000.5|30088.2|29998.2|31
1654849080000|2022-06-10 08:18:00|30089.8|29999.8|30093.5|30003.5|30095.1|30005.1|30089.8|29999.8|30
1654849090000|2022-06-10 08:18:10|30093.6|30003.6|30097.7|30007.7|30101.2|30011.2|30093.5|30003.5|17
1654849100000|2022-06-10 08:18:20|30097.9|30007.9|30100.1|30010.1|30100.2|30010.2|30097|30007|22
1654849110000|2022-06-10 08:18:30|30099.6|30009.6|30099.6|30009.6|30100.3|30010.3|30098.7|30008.7|19
1654849120000|2022-06-10 08:18:40|30099.1|30009.1|30097.5|30007.5|30099.3|30009.3|30095.9|30005.9|16
1654849130000|2022-06-10 08:18:50|30098.2|30008.2|30097|30007|30098.2|30008.2|30094.5|30004.5|28
1654849140000|2022-06-10 08:19:00|30096.8|30006.8|30096.4|30006.4|30097.5|30007.5|30095.7|30005.7|26
1654849150000|2022-06-10 08:19:10|30096.5|30006.5|30094.8|30004.8|30098.7|30008.7|30092.8|30002.8|28
1654849160000|2022-06-10 08:19:20|30095.1|30005.1|30092.9|30002.9|30095.4|30005.4|30091.4|30001.4|27
1654849170000|2022-06-10 08:19:30|30092.8|30002.8|30092.2|30002.2|30092.9|30002.9|30091.8|30001.8|25
1654849180000|2022-06-10 08:19:40|30092.6|30002.6|30093.3|30003.3|30094.2|30004.2|30091.8|30001.8|21
1654849190000|2022-06-10 08:19:50|30094.5|30004.5|30094.4|30004.4|30094.9|30004.9|30092.9|30002.9|21
1654849200000|2022-06-10 08:20:00|30094.3|30004.3|30085.1|29995.1|30095|30005|30084.6|29994.6|23
1654849210000|2022-06-10 08:20:10|30085|29995|30084.3|29994.3|30085.8|29995.8|30083|29993|30
1654849220000|2022-06-10 08:20:20|30084.2|29994.2|30083.7|29993.7|30085.1|29995.1|30083.7|29993.7|20
1654849230000|2022-06-10 08:20:30|30084.4|29994.4|30085.5|29995.5|30085.9|29995.9|30084.1|29994.1|21
1654849240000|2022-06-10 08:20:40|30086|29996|30087.8|29997.8|30087.8|29997.8|30085.3|29995.3|26
1654849250000|2022-06-10 08:20:50|30086|29996|30085.3|29995.3|30086.6|29996.6|30085.3|29995.3|19
1654849260000|2022-06-10 08:21:00|30085.2|29995.2|30085.1|29995.1|30085.4|29995.4|30085.1|29995.1|10
1654849270000|2022-06-10 08:21:10|30085.2|29995.2|30085.1|29995.1|30085.2|29995.2|30084.7|29994.7|11
1654849280000|2022-06-10 08:21:20|30085|29995|30082.1|29992.1|30085.1|29995.1|30081.1|29991.1|24
1654849290000|2022-06-10 08:21:30|30081.5|29991.5|30074|29984|30082.6|29992.6|30073.7|29983.7|26
1654849300000|2022-06-10 08:21:40|30073.7|29983.7|30072.4|29982.4|30074|29984|30071.2|29981.2|28
1654849310000|2022-06-10 08:21:50|30073.5|29983.5|30069.7|29979.7|30074|29984|30069.5|29979.5|22
1654849320000|2022-06-10 08:22:00|30069.6|29979.6|30066.7|29976.7|30069.6|29979.6|30063.4|29973.4|31
1654849330000|2022-06-10 08:22:10|30066.3|29976.3|30065.4|29975.4|30066.3|29976.3|30065.2|29975.2|20
1654849340000|2022-06-10 08:22:20|30065.3|29975.3|30064.3|29974.3|30065.3|29975.3|30064.3|29974.3|26
1654849350000|2022-06-10 08:22:30|30064.2|29974.2|30066.1|29976.1|30066.6|29976.6|30063.5|29973.5|26
1654849360000|2022-06-10 08:22:40|30068.4|29978.4|30068.7|29978.7|30071.8|29981.8|30066.1|29976.1|33
1654849370000|2022-06-10 08:22:50|30069.1|29979.1|30067.1|29977.1|30071.1|29981.1|30067|29977|29
1654849380000|2022-06-10 08:23:00|30068.3|29978.3|30074.2|29984.2|30079.9|29989.9|30067.2|29977.2|28
1654849390000|2022-06-10 08:23:10|30074|29984|30067.7|29977.7|30084.2|29994.2|30067.7|29977.7|33
1654849400000|2022-06-10 08:23:20|30066.8|29976.8|30070.2|29980.2|30071.2|29981.2|30064.8|29974.8|26
1654849410000|2022-06-10 08:23:30|30071.5|29981.5|30069.3|29979.3|30071.5|29981.5|30065.9|29975.9|19
1654849420000|2022-06-10 08:23:40|30068.9|29978.9|30062.4|29972.4|30068.9|29978.9|30057.3|29967.3|32
1654849430000|2022-06-10 08:23:50|30062.1|29972.1|30061.6|29971.6|30062.4|29972.4|30059.6|29969.6|27
1654849440000|2022-06-10 08:24:00|30062.2|29972.2|30061.5|29971.5|30062.5|29972.5|30059.3|29969.3|28
1654849450000|2022-06-10 08:24:10|30059.8|29969.8|30064.1|29974.1|30065.7|29975.7|30059.8|29969.8|25
1654849460000|2022-06-10 08:24:20|30064.2|29974.2|30057.7|29967.7|30064.2|29974.2|30057.4|29967.4|25
1654849470000|2022-06-10 08:24:30|30057.4|29967.4|30058.3|29968.3|30060.6|29970.6|30056.8|29966.8|16
1654849480000|2022-06-10 08:24:40|30056.4|29966.4|30054.7|29964.7|30056.4|29966.4|30054.7|29964.7|21
1654849490000|2022-06-10 08:24:50|30055.6|29965.6|30054.3|29964.3|30055.7|29965.7|30054.3|29964.3|14
1654849500000|2022-06-10 08:25:00|30054.4|29964.4|30055.1|29965.1|30055.3|29965.3|30054.1|29964.1|12
1654849510000|2022-06-10 08:25:10|30053.7|29963.7|30037.6|29947.6|30055.3|29965.3|30037.4|29947.4|34
1654849520000|2022-06-10 08:25:20|30041.6|29951.6|30039.1|29949.1|30041.6|29951.6|30036.2|29946.2|29
1654849530000|2022-06-10 08:25:30|30038.7|29948.7|30039.2|29949.2|30039.2|29949.2|30029.9|29939.9|28
1654849540000|2022-06-10 08:25:40|30037.1|29947.1|30034|29944|30040.3|29950.3|30031.4|29941.4|32
1654849550000|2022-06-10 08:25:50|30035.8|29945.8|30035.8|29945.8|30039.7|29949.7|30027.9|29937.9|24
1654849560000|2022-06-10 08:26:00|30038.7|29948.7|30027.8|29937.8|30038.7|29948.7|30021.4|29931.4|35
1654849570000|2022-06-10 08:26:10|30028|29938|30032.3|29942.3|30033.7|29943.7|30026.9|29936.9|34
1654849580000|2022-06-10 08:26:20|30032.1|29942.1|30035.9|29945.9|30036.5|29946.5|30031.2|29941.2|33
1654849590000|2022-06-10 08:26:30|30035.8|29945.8|30036.2|29946.2|30037|29947|30035.6|29945.6|28
1654849600000|2022-06-10 08:26:40|30038.8|29948.8|30042.3|29952.3|30042.3|29952.3|30036|29946|29
1654849610000|2022-06-10 08:26:50|30042.1|29952.1|30032.6|29942.6|30042.5|29952.5|30032|29942|26
1654849620000|2022-06-10 08:27:00|30032.3|29942.3|30032.6|29942.6|30034.2|29944.2|30030.4|29940.4|36
1654849630000|2022-06-10 08:27:10|30033.2|29943.2|30035.3|29945.3|30036.5|29946.5|30031.1|29941.1|32
1654849640000|2022-06-10 08:27:20|30035.7|29945.7|30035.2|29945.2|30036.8|29946.8|30034|29944|26
1654849650000|2022-06-10 08:27:30|30036.2|29946.2|30038.2|29948.2|30039.1|29949.1|30036.2|29946.2|17
1654849660000|2022-06-10 08:27:40|30038.3|29948.3|30044.1|29954.1|30045|29955|30038.3|29948.3|18
1654849670000|2022-06-10 08:27:50|30045|29955|30038.3|29948.3|30045|29955|30038.3|29948.3|23
1654849680000|2022-06-10 08:28:00|30039.8|29949.8|30041.3|29951.3|30041.5|29951.5|30038.7|29948.7|30
1654849690000|2022-06-10 08:28:10|30040.9|29950.9|30037.1|29947.1|30041|29951|30034.9|29944.9|21
1654849700000|2022-06-10 08:28:20|30036.7|29946.7|30034.8|29944.8|30037.2|29947.2|30034.8|29944.8|20
1654849710000|2022-06-10 08:28:30|30035.7|29945.7|30037.6|29947.6|30037.6|29947.6|30034.8|29944.8|22
1654849720000|2022-06-10 08:28:40|30038.5|29948.5|30041.1|29951.1|30046.4|29956.4|30037.4|29947.4|30
1654849730000|2022-06-10 08:28:50|30040|29950|30037.3|29947.3|30041.8|29951.8|30035.6|29945.6|30
1654849740000|2022-06-10 08:29:00|30037.2|29947.2|30042.4|29952.4|30043.5|29953.5|30037.2|29947.2|20
1654849750000|2022-06-10 08:29:10|30040|29950|30041.9|29951.9|30043.7|29953.7|30040|29950|9
1654849760000|2022-06-10 08:29:20|30040.3|29950.3|30044.4|29954.4|30049|29959|30040.3|29950.3|21
1654849770000|2022-06-10 08:29:30|30042.8|29952.8|30044.6|29954.6|30051.1|29961.1|30042.8|29952.8|24
1654849780000|2022-06-10 08:29:40|30044.4|29954.4|30044.3|29954.3|30044.4|29954.4|30042.8|29952.8|14
1654849790000|2022-06-10 08:29:50|30044.8|29954.8|30046.6|29956.6|30050|29960|30042.8|29952.8|23
1654849800000|2022-06-10 08:30:00|30047.1|29957.1|30046.9|29956.9|30047.6|29957.6|30046.3|29956.3|25
1654849810000|2022-06-10 08:30:10|30046.8|29956.8|30037.1|29947.1|30047.9|29957.9|30036.3|29946.3|27
1654849820000|2022-06-10 08:30:20|30037.2|29947.2|30038.6|29948.6|30039.4|29949.4|30037.2|29947.2|27
1654849830000|2022-06-10 08:30:30|30039.4|29949.4|30037|29947|30040.3|29950.3|30036.3|29946.3|18
1654849840000|2022-06-10 08:30:40|30037.2|29947.2|30038.2|29948.2|30038.7|29948.7|30036.3|29946.3|25
1654849850000|2022-06-10 08:30:50|30038.1|29948.1|30034.2|29944.2|30038.1|29948.1|30033.1|29943.1|29
1654849860000|2022-06-10 08:31:00|30034.3|29944.3|30032.2|29942.2|30034.3|29944.3|30031.3|29941.3|25
1654849870000|2022-06-10 08:31:10|30032|29942|30032.1|29942.1|30033|29943|30031.8|29941.8|19
1654849880000|2022-06-10 08:31:20|30031.9|29941.9|30031.9|29941.9|30032.3|29942.3|30031.5|29941.5|13
1654849890000|2022-06-10 08:31:30|30031.8|29941.8|30033.1|29943.1|30036.3|29946.3|30031.8|29941.8|27
1654849900000|2022-06-10 08:31:40|30033.4|29943.4|30035|29945|30035.3|29945.3|30033.4|29943.4|26
1654849910000|2022-06-10 08:31:50|30034.7|29944.7|30034.8|29944.8|30035.6|29945.6|30033.7|29943.7|20
1654849920000|2022-06-10 08:32:00|30035.1|29945.1|30040.5|29950.5|30049.7|29959.7|30034.9|29944.9|31
1654849930000|2022-06-10 08:32:10|30036.8|29946.8|30042|29952|30048.7|29958.7|30035|29945|15
1654849940000|2022-06-10 08:32:20|30048.2|29958.2|30050.1|29960.1|30050.5|29960.5|30040.2|29950.2|20
1654849950000|2022-06-10 08:32:30|30035|29945|30056.5|29966.5|30056.5|29966.5|30035|29945|22
1654849960000|2022-06-10 08:32:40|30054|29964|30045.3|29955.3|30055.4|29965.4|30045.1|29955.1|24
1654849970000|2022-06-10 08:32:50|30044.9|29954.9|30042.1|29952.1|30045.9|29955.9|30042.1|29952.1|24
1654849980000|2022-06-10 08:33:00|30040.7|29950.7|30038.4|29948.4|30040.7|29950.7|30036.5|29946.5|28
1654849990000|2022-06-10 08:33:10|30038.7|29948.7|30044.2|29954.2|30044.3|29954.3|30036.5|29946.5|24
1654850000000|2022-06-10 08:33:20|30040.9|29950.9|30045.1|29955.1|30047.5|29957.5|30039.9|29949.9|22
1654850010000|2022-06-10 08:33:30|30044.5|29954.5|30038.8|29948.8|30045.9|29955.9|30038.1|29948.1|25
1654850020000|2022-06-10 08:33:40|30038.7|29948.7|30040.2|29950.2|30040.9|29950.9|30038.7|29948.7|32
1654850030000|2022-06-10 08:33:50|30040.3|29950.3|30040.1|29950.1|30040.6|29950.6|30038|29948|32
1654850040000|2022-06-10 08:34:00|30039.7|29949.7|30038.1|29948.1|30040.2|29950.2|30037.8|29947.8|34
1654850050000|2022-06-10 08:34:10|30035.3|29945.3|30035.5|29945.5|30036.2|29946.2|30034.4|29944.4|18
1654850060000|2022-06-10 08:34:20|30035|29945|30035|29945|30035.3|29945.3|30035|29945|11
1654850070000|2022-06-10 08:34:30|30034.7|29944.7|30034.8|29944.8|30035.7|29945.7|30034.7|29944.7|22
1654850080000|2022-06-10 08:34:40|30035|29945|30035|29945|30035.5|29945.5|30034.7|29944.7|18
1654850090000|2022-06-10 08:34:50|30034.9|29944.9|30035.5|29945.5|30035.7|29945.7|30034.9|29944.9|23
1654850100000|2022-06-10 08:35:00|30035.3|29945.3|30035.3|29945.3|30035.9|29945.9|30034.7|29944.7|25
1654850110000|2022-06-10 08:35:10|30035.1|29945.1|30031.9|29941.9|30035.4|29945.4|30031.8|29941.8|21
1654850120000|2022-06-10 08:35:20|30031.7|29941.7|30031.4|29941.4|30031.7|29941.7|30031.4|29941.4|11
1654850130000|2022-06-10 08:35:30|30032.1|29942.1|30024.2|29934.2|30032.1|29942.1|30020.9|29930.9|24
1654850140000|2022-06-10 08:35:40|30024.3|29934.3|30021.4|29931.4|30025.8|29935.8|30021.1|29931.1|33
1654850150000|2022-06-10 08:35:50|30021.6|29931.6|30021.8|29931.8|30022.5|29932.5|30021.1|29931.1|29
1654850160000|2022-06-10 08:36:00|30022|29932|30021.4|29931.4|30025|29935|30021|29931|30
1654850170000|2022-06-10 08:36:10|30021.5|29931.5|30015.6|29925.6|30022.5|29932.5|30013.7|29923.7|36
1654850180000|2022-06-10 08:36:20|30014.7|29924.7|30014.4|29924.4|30015|29925|30010.5|29920.5|32
1654850190000|2022-06-10 08:36:30|30014|29924|30016.1|29926.1|30027.2|29937.2|30013.3|29923.3|34
1654850200000|2022-06-10 08:36:40|30018.3|29928.3|30019.7|29929.7|30020.9|29930.9|30014.1|29924.1|36
1654850210000|2022-06-10 08:36:50|30020.8|29930.8|30021.3|29931.3|30021.8|29931.8|30018.1|29928.1|33
1654850220000|2022-06-10 08:37:00|30021.1|29931.1|30031.2|29941.2|30031.2|29941.2|30020.8|29930.8|23
1654850230000|2022-06-10 08:37:10|30031.8|29941.8|30043.7|29953.7|30044.2|29954.2|30031.8|29941.8|32
1654850240000|2022-06-10 08:37:20|30043.6|29953.6|30029.8|29939.8|30043.6|29953.6|30029.8|29939.8|36
1654850250000|2022-06-10 08:37:30|30031.6|29941.6|30037.4|29947.4|30039.3|29949.3|30030.9|29940.9|25
1654850260000|2022-06-10 08:37:40|30038.1|29948.1|30036.8|29946.8|30041.8|29951.8|30036.5|29946.5|30
1654850270000|2022-06-10 08:37:50|30037.1|29947.1|30041.7|29951.7|30042.3|29952.3|30035.3|29945.3|25
1654850280000|2022-06-10 08:38:00|30041.3|29951.3|30034.5|29944.5|30043.2|29953.2|30032|29942|35
1654850290000|2022-06-10 08:38:10|30034.2|29944.2|30038.7|29948.7|30042.6|29952.6|30033.3|29943.3|30
1654850300000|2022-06-10 08:38:20|30043.1|29953.1|30035.9|29945.9|30043.1|29953.1|30034.3|29944.3|25
1654850310000|2022-06-10 08:38:30|30034.9|29944.9|30039.8|29949.8|30042.1|29952.1|30034.8|29944.8|27
1654850320000|2022-06-10 08:38:40|30040.2|29950.2|30035.2|29945.2|30040.6|29950.6|30035|29945|22
1654850330000|2022-06-10 08:38:50|30035.3|29945.3|30036|29946|30037.8|29947.8|30035.3|29945.3|22
1654850340000|2022-06-10 08:39:00|30035.9|29945.9|30037.6|29947.6|30038.2|29948.2|30035.5|29945.5|31
1654850350000|2022-06-10 08:39:10|30038.3|29948.3|30038.1|29948.1|30040.4|29950.4|30035|29945|19
1654850360000|2022-06-10 08:39:20|30036.4|29946.4|30040.2|29950.2|30040.6|29950.6|30035.9|29945.9|21
1654850370000|2022-06-10 08:39:30|30040.6|29950.6|30041.2|29951.2|30041.3|29951.3|30037.2|29947.2|11
1654850380000|2022-06-10 08:39:40|30039.6|29949.6|30039.2|29949.2|30044|29954|30037.1|29947.1|14
1654850390000|2022-06-10 08:39:50|30042.5|29952.5|30043.7|29953.7|30043.8|29953.8|30039.2|29949.2|24
1654850400000|2022-06-10 08:40:00|30042.9|29952.9|30042.8|29952.8|30044.2|29954.2|30039.4|29949.4|24
1654850410000|2022-06-10 08:40:10|30042.3|29952.3|30043.3|29953.3|30043.9|29953.9|30042.3|29952.3|22
1654850420000|2022-06-10 08:40:20|30043.5|29953.5|30044|29954|30044.1|29954.1|30042.3|29952.3|20
1654850430000|2022-06-10 08:40:30|30043.8|29953.8|30051.4|29961.4|30054.3|29964.3|30043.3|29953.3|17
1654850440000|2022-06-10 08:40:40|30052.1|29962.1|30061.3|29971.3|30063.5|29973.5|30045.3|29955.3|28
1654850450000|2022-06-10 08:40:50|30058.9|29968.9|30049.7|29959.7|30062.5|29972.5|30046.7|29956.7|35
1654850460000|2022-06-10 08:41:00|30050.6|29960.6|30053|29963|30056.9|29966.9|30046.9|29956.9|27
1654850470000|2022-06-10 08:41:10|30047.3|29957.3|30053.1|29963.1|30060.2|29970.2|30046.2|29956.2|27
1654850480000|2022-06-10 08:41:20|30059.7|29969.7|30059.6|29969.6|30059.8|29969.8|30049.5|29959.5|19
1654850490000|2022-06-10 08:41:30|30059.2|29969.2|30065.4|29975.4|30065.4|29975.4|30052.6|29962.6|21
1654850500000|2022-06-10 08:41:40|30065.8|29975.8|30063.1|29973.1|30067.7|29977.7|30063.1|29973.1|28
1654850510000|2022-06-10 08:41:50|30064.5|29974.5|30064.2|29974.2|30065.6|29975.6|30063.9|29973.9|19
1654850520000|2022-06-10 08:42:00|30063.1|29973.1|30062.1|29972.1|30066.5|29976.5|30058|29968|20
1654850530000|2022-06-10 08:42:10|30065.2|29975.2|30079|29989|30079.4|29989.4|30062.8|29972.8|15
1654850540000|2022-06-10 08:42:20|30078.7|29988.7|30069.4|29979.4|30081.5|29991.5|30069.4|29979.4|31
1654850550000|2022-06-10 08:42:30|30070.3|29980.3|30071.8|29981.8|30072.1|29982.1|30069.4|29979.4|29
1654850560000|2022-06-10 08:42:40|30072|29982|30076.3|29986.3|30076.8|29986.8|30071.5|29981.5|27
1654850570000|2022-06-10 08:42:50|30076.8|29986.8|30076.6|29986.6|30077.5|29987.5|30076.2|29986.2|18
1654850580000|2022-06-10 08:43:00|30076.4|29986.4|30076.3|29986.3|30077.2|29987.2|30074.1|29984.1|20
1654850590000|2022-06-10 08:43:10|30077|29987|30073|29983|30077.2|29987.2|30073|29983|14
1654850600000|2022-06-10 08:43:20|30076.2|29986.2|30044.1|29954.1|30077.7|29987.7|30043.5|29953.5|20
1654850610000|2022-06-10 08:43:30|30043|29953|30045.7|29955.7|30045.7|29955.7|30034.9|29944.9|33
1654850620000|2022-06-10 08:43:40|30047.8|29957.8|30053.1|29963.1|30054.6|29964.6|30045.5|29955.5|27
1654850630000|2022-06-10 08:43:50|30053|29963|30050.8|29960.8|30056|29966|30050.6|29960.6|32
1654850640000|2022-06-10 08:44:00|30050.1|29960.1|30049.6|29959.6|30050.8|29960.8|30048.5|29958.5|32
1654850650000|2022-06-10 08:44:10|30049.4|29959.4|30038.9|29948.9|30051.6|29961.6|30038.9|29948.9|26
1654850660000|2022-06-10 08:44:20|30039.4|29949.4|30039.8|29949.8|30039.8|29949.8|30035.4|29945.4|29
1654850670000|2022-06-10 08:44:30|30039.5|29949.5|30041.9|29951.9|30041.9|29951.9|30038.2|29948.2|34
1654850680000|2022-06-10 08:44:40|30042.3|29952.3|30046.5|29956.5|30046.5|29956.5|30041.2|29951.2|29
1654850690000|2022-06-10 08:44:50|30045.5|29955.5|30045.6|29955.6|30046.6|29956.6|30043.8|29953.8|28
1654850700000|2022-06-10 08:45:00|30043.5|29953.5|30042.8|29952.8|30043.5|29953.5|30037.2|29947.2|29
1654850710000|2022-06-10 08:45:10|30043.1|29953.1|30049.6|29959.6|30050.3|29960.3|30043.1|29953.1|32
1654850720000|2022-06-10 08:45:20|30049.5|29959.5|30051.4|29961.4|30051.4|29961.4|30048.2|29958.2|23
1654850730000|2022-06-10 08:45:30|30053.3|29963.3|30064.2|29974.2|30065.3|29975.3|30053.3|29963.3|27
1654850740000|2022-06-10 08:45:40|30064.1|29974.1|30061.7|29971.7|30064.6|29974.6|30059.7|29969.7|25
1654850750000|2022-06-10 08:45:50|30061.2|29971.2|30061.4|29971.4|30061.7|29971.7|30060.8|29970.8|26
1654850760000|2022-06-10 08:46:00|30061.8|29971.8|30066|29976|30066|29976|30061.7|29971.7|24
1654850770000|2022-06-10 08:46:10|30065.5|29975.5|30066.4|29976.4|30066.4|29976.4|30063.4|29973.4|26
1654850780000|2022-06-10 08:46:20|30065.7|29975.7|30062.1|29972.1|30065.8|29975.8|30062|29972|28
1654850790000|2022-06-10 08:46:30|30062|29972|30063.3|29973.3|30063.3|29973.3|30061.9|29971.9|18
1654850800000|2022-06-10 08:46:40|30062.9|29972.9|30062.7|29972.7|30064.2|29974.2|30062.7|29972.7|8
1654850810000|2022-06-10 08:46:50|30064.2|29974.2|30062|29972|30064.2|29974.2|30061.5|29971.5|14
1654850820000|2022-06-10 08:47:00|30062.1|29972.1|30067.5|29977.5|30076.4|29986.4|30062.1|29972.1|24
1654850830000|2022-06-10 08:47:10|30067.4|29977.4|30068.8|29978.8|30068.8|29978.8|30064.3|29974.3|24
1654850840000|2022-06-10 08:47:20|30071|29981|30071.4|29981.4|30073.2|29983.2|30068.4|29978.4|15
1654850850000|2022-06-10 08:47:30|30071.5|29981.5|30072.3|29982.3|30074.2|29984.2|30071.5|29981.5|19
1654850860000|2022-06-10 08:47:40|30072.2|29982.2|30072.3|29982.3|30072.6|29982.6|30071.3|29981.3|16
1654850870000|2022-06-10 08:47:50|30072.1|29982.1|30072.2|29982.2|30076.4|29986.4|30072.1|29982.1|22
1654850880000|2022-06-10 08:48:00|30073.7|29983.7|30077.2|29987.2|30077.8|29987.8|30072.2|29982.2|15
1654850890000|2022-06-10 08:48:10|30076.4|29986.4|30082.3|29992.3|30083.3|29993.3|30076.4|29986.4|18
1654850900000|2022-06-10 08:48:20|30082.6|29992.6|30081.4|29991.4|30082.6|29992.6|30080.5|29990.5|27
1654850910000|2022-06-10 08:48:30|30081.8|29991.8|30080.1|29990.1|30082.8|29992.8|30079.7|29989.7|31
1654850920000|2022-06-10 08:48:40|30079.6|29989.6|30081.1|29991.1|30082|29992|30079.4|29989.4|34
1654850930000|2022-06-10 08:48:50|30081.3|29991.3|30081.3|29991.3|30082.2|29992.2|30079.9|29989.9|24
1654850940000|2022-06-10 08:49:00|30081.7|29991.7|30084|29994|30084.8|29994.8|30079.9|29989.9|30
1654850950000|2022-06-10 08:49:10|30083.9|29993.9|30090.1|30000.1|30090.7|30000.7|30083.8|29993.8|25
1654850960000|2022-06-10 08:49:20|30090.2|30000.2|30082.3|29992.3|30090.6|30000.6|30081.3|29991.3|32
1654850970000|2022-06-10 08:49:30|30082.2|29992.2|30080.2|29990.2|30082.4|29992.4|30080|29990|18
1654850980000|2022-06-10 08:49:40|30080.3|29990.3|30072.1|29982.1|30080.3|29990.3|30072.1|29982.1|23
1654850990000|2022-06-10 08:49:50|30070.9|29980.9|30069.5|29979.5|30070.9|29980.9|30064.7|29974.7|31
1654851000000|2022-06-10 08:50:00|30070.9|29980.9|30071.2|29981.2|30071.4|29981.4|30069.5|29979.5|22
1654851010000|2022-06-10 08:50:10|30071.1|29981.1|30073.8|29983.8|30073.8|29983.8|30070.8|29980.8|18
1654851020000|2022-06-10 08:50:20|30074|29984|30073.5|29983.5|30074.2|29984.2|30073.2|29983.2|19
1654851030000|2022-06-10 08:50:30|30073.3|29983.3|30074.5|29984.5|30075.2|29985.2|30071.4|29981.4|18
1654851040000|2022-06-10 08:50:40|30074.6|29984.6|30072.9|29982.9|30075.1|29985.1|30072.8|29982.8|25
1654851050000|2022-06-10 08:50:50|30073|29983|30064.7|29974.7|30073.2|29983.2|30062.9|29972.9|28
1654851060000|2022-06-10 08:51:00|30065.8|29975.8|30072.1|29982.1|30072.8|29982.8|30061.7|29971.7|29
1654851070000|2022-06-10 08:51:10|30072.2|29982.2|30067.5|29977.5|30072.2|29982.2|30066.9|29976.9|23
1654851080000|2022-06-10 08:51:20|30067.6|29977.6|30069.6|29979.6|30070|29980|30067.6|29977.6|29
1654851090000|2022-06-10 08:51:30|30068.1|29978.1|30066.6|29976.6|30069.6|29979.6|30066.6|29976.6|5
1654851100000|2022-06-10 08:51:40|30066.7|29976.7|30074.8|29984.8|30074.8|29984.8|30066.6|29976.6|16
1654851110000|2022-06-10 08:51:50|30075.4|29985.4|30069.8|29979.8|30076.7|29986.7|30069.8|29979.8|28
1654851120000|2022-06-10 08:52:00|30069.1|29979.1|30061.4|29971.4|30069.1|29979.1|30061.3|29971.3|20
1654851130000|2022-06-10 08:52:10|30061.7|29971.7|30060|29970|30061.7|29971.7|30059.3|29969.3|18
1654851140000|2022-06-10 08:52:20|30060.1|29970.1|30057.3|29967.3|30060.9|29970.9|30056.6|29966.6|26
1654851150000|2022-06-10 08:52:30|30057.1|29967.1|30046.9|29956.9|30057.1|29967.1|30044.8|29954.8|20
1654851160000|2022-06-10 08:52:40|30047|29957|30049.2|29959.2|30049.2|29959.2|30045.7|29955.7|21
1654851170000|2022-06-10 08:52:50|30049.1|29959.1|30052.4|29962.4|30055|29965|30049.1|29959.1|30
1654851180000|2022-06-10 08:53:00|30052.1|29962.1|30052.1|29962.1|30052.7|29962.7|30049.1|29959.1|15
1654851190000|2022-06-10 08:53:10|30051.9|29961.9|30049.8|29959.8|30051.9|29961.9|30049.8|29959.8|11
1654851200000|2022-06-10 08:53:20|30050.2|29960.2|30048.9|29958.9|30051|29961|30042.2|29952.2|23
1654851210000|2022-06-10 08:53:30|30037.9|29947.9|30040.5|29950.5|30041.3|29951.3|30037.9|29947.9|29
1654851220000|2022-06-10 08:53:40|30040.6|29950.6|30048.3|29958.3|30048.3|29958.3|30040.6|29950.6|26
1654851230000|2022-06-10 08:53:50|30047.5|29957.5|30045|29955|30048.7|29958.7|30044.2|29954.2|24
1654851240000|2022-06-10 08:54:00|30044.9|29954.9|30045.4|29955.4|30048.5|29958.5|30044.2|29954.2|28
1654851250000|2022-06-10 08:54:10|30045.6|29955.6|30048.2|29958.2|30050.8|29960.8|30045|29955|25
1654851260000|2022-06-10 08:54:20|30048.7|29958.7|30044.8|29954.8|30049.6|29959.6|30042.7|29952.7|31
1654851270000|2022-06-10 08:54:30|30044.9|29954.9|30043.3|29953.3|30044.9|29954.9|30040.5|29950.5|32
1654851280000|2022-06-10 08:54:40|30043.9|29953.9|30048.7|29958.7|30051.9|29961.9|30042.8|29952.8|34
1654851290000|2022-06-10 08:54:50|30049.1|29959.1|30048.2|29958.2|30050.9|29960.9|30048.2|29958.2|21
1654851300000|2022-06-10 08:55:00|30048.7|29958.7|30051.5|29961.5|30051.5|29961.5|30048.2|29958.2|22
1654851310000|2022-06-10 08:55:10|30052.7|29962.7|30053|29963|30053|29963|30048.2|29958.2|21
1654851320000|2022-06-10 08:55:20|30052.9|29962.9|30049.6|29959.6|30052.9|29962.9|30048.6|29958.6|15
1654851330000|2022-06-10 08:55:30|30049.7|29959.7|30050.8|29960.8|30051.8|29961.8|30049.6|29959.6|14
1654851340000|2022-06-10 08:55:40|30051.4|29961.4|30052.2|29962.2|30052.9|29962.9|30051.1|29961.1|15
1654851350000|2022-06-10 08:55:50|30052|29962|30052.3|29962.3|30053.7|29963.7|30052|29962|17
1654851360000|2022-06-10 08:56:00|30052|29962|30049.8|29959.8|30054.9|29964.9|30049.4|29959.4|20
1654851370000|2022-06-10 08:56:10|30047.6|29957.6|30055.4|29965.4|30056|29966|30047.6|29957.6|28
1654851380000|2022-06-10 08:56:20|30055.3|29965.3|30056.7|29966.7|30056.7|29966.7|30054.9|29964.9|18
1654851390000|2022-06-10 08:56:30|30056.5|29966.5|30049.1|29959.1|30056.5|29966.5|30048.2|29958.2|23
1654851400000|2022-06-10 08:56:40|30046.5|29956.5|30049.2|29959.2|30049.2|29959.2|30046.5|29956.5|8
1654851410000|2022-06-10 08:56:50|30049.1|29959.1|30048.2|29958.2|30049.1|29959.1|30044.7|29954.7|14
1654851420000|2022-06-10 08:57:00|30048.8|29958.8|30038.6|29948.6|30049.1|29959.1|30037.7|29947.7|25
1654851430000|2022-06-10 08:57:10|30038.5|29948.5|30039.7|29949.7|30039.8|29949.8|30034.1|29944.1|23
1654851440000|2022-06-10 08:57:20|30039.6|29949.6|30040.3|29950.3|30040.9|29950.9|30036|29946|19
1654851450000|2022-06-10 08:57:30|30040.4|29950.4|30035.1|29945.1|30040.4|29950.4|30029.3|29939.3|33
1654851460000|2022-06-10 08:57:40|30036.4|29946.4|30036.1|29946.1|30036.7|29946.7|30031.3|29941.3|30
1654851470000|2022-06-10 08:57:50|30031.5|29941.5|30038.6|29948.6|30038.6|29948.6|30031.5|29941.5|22
1654851480000|2022-06-10 08:58:00|30038.7|29948.7|30043.4|29953.4|30045|29955|30038.2|29948.2|25
1654851490000|2022-06-10 08:58:10|30043.3|29953.3|30037.7|29947.7|30045|29955|30031.2|29941.2|24
1654851500000|2022-06-10 08:58:20|30037.5|29947.5|30038.4|29948.4|30044.2|29954.2|30031.7|29941.7|20
1654851510000|2022-06-10 08:58:30|30034.1|29944.1|30036|29946|30040.8|29950.8|30030|29940|28
1654851520000|2022-06-10 08:58:40|30036.3|29946.3|30036.3|29946.3|30036.9|29946.9|30033.5|29943.5|16
1654851530000|2022-06-10 08:58:50|30034.3|29944.3|30035.4|29945.4|30036.9|29946.9|30030.3|29940.3|32
1654851540000|2022-06-10 08:59:00|30035.3|29945.3|30036.9|29946.9|30039|29949|30031.2|29941.2|27
1654851550000|2022-06-10 08:59:10|30042|29952|30039.8|29949.8|30043.6|29953.6|30039.3|29949.3|33
1654851560000|2022-06-10 08:59:20|30039.7|29949.7|30038.1|29948.1|30040.2|29950.2|30037.4|29947.4|28
1654851570000|2022-06-10 08:59:30|30037.9|29947.9|30037.3|29947.3|30038|29948|30036.5|29946.5|32
1654851580000|2022-06-10 08:59:40|30037.2|29947.2|30038.9|29948.9|30039|29949|30037.2|29947.2|23
1654851590000|2022-06-10 08:59:50|30038.8|29948.8|30040.2|29950.2|30040.3|29950.3|30038.5|29948.5|28
1654851600000|2022-06-10 09:00:00|30040.1|29950.1|30041.6|29951.6|30041.6|29951.6|30037.3|29947.3|31
1654851610000|2022-06-10 09:00:10|30041.5|29951.5|30040|29950|30041.7|29951.7|30038.1|29948.1|16
1654851620000|2022-06-10 09:00:20|30039.4|29949.4|30038|29948|30040.1|29950.1|30038|29948|19
1654851630000|2022-06-10 09:00:30|30038.2|29948.2|30038.2|29948.2|30039.2|29949.2|30038.2|29948.2|11
1654851640000|2022-06-10 09:00:40|30038.3|29948.3|30038.1|29948.1|30038.9|29948.9|30037.9|29947.9|14
1654851650000|2022-06-10 09:00:50|30038.5|29948.5|30038.5|29948.5|30039.1|29949.1|30037.3|29947.3|19
1654851660000|2022-06-10 09:01:00|30039|29949|30040.6|29950.6|30042.2|29952.2|30038.2|29948.2|25
1654851670000|2022-06-10 09:01:10|30040.1|29950.1|30039.4|29949.4|30041.3|29951.3|30039.3|29949.3|22
1654851680000|2022-06-10 09:01:20|30039.5|29949.5|30043.5|29953.5|30043.5|29953.5|30038.5|29948.5|5
1654851690000|2022-06-10 09:01:30|30043.4|29953.4|30041.6|29951.6|30043.4|29953.4|30041.6|29951.6|18
1654851700000|2022-06-10 09:01:40|30042.4|29952.4|30044.2|29954.2|30044.6|29954.6|30041.6|29951.6|26
1654851710000|2022-06-10 09:01:50|30044.3|29954.3|30055|29965|30056.2|29966.2|30043.9|29953.9|23
1654851720000|2022-06-10 09:02:00|30056.6|29966.6|30054.3|29964.3|30057.1|29967.1|30053.2|29963.2|27
1654851730000|2022-06-10 09:02:10|30055.4|29965.4|30054.8|29964.8|30057.1|29967.1|30054.6|29964.6|32
1654851740000|2022-06-10 09:02:20|30054.4|29964.4|30058.5|29968.5|30058.6|29968.6|30054.4|29964.4|25
1654851750000|2022-06-10 09:02:30|30059.2|29969.2|30056.6|29966.6|30059.2|29969.2|30055.6|29965.6|29
1654851760000|2022-06-10 09:02:40|30057.5|29967.5|30055|29965|30058.3|29968.3|30052.7|29962.7|28
1654851770000|2022-06-10 09:02:50|30055.1|29965.1|30055.5|29965.5|30056.3|29966.3|30054.2|29964.2|28
1654851780000|2022-06-10 09:03:00|30055.7|29965.7|30057.3|29967.3|30057.6|29967.6|30055|29965|28
1654851790000|2022-06-10 09:03:10|30055.7|29965.7|30052.8|29962.8|30057.1|29967.1|30051.7|29961.7|19
1654851800000|2022-06-10 09:03:20|30052.9|29962.9|30039.2|29949.2|30052.9|29962.9|30038.9|29948.9|31
1654851810000|2022-06-10 09:03:30|30038.9|29948.9|30041.4|29951.4|30041.8|29951.8|30038.9|29948.9|24
1654851820000|2022-06-10 09:03:40|30042|29952|30039.6|29949.6|30042|29952|30036|29946|34
1654851830000|2022-06-10 09:03:50|30039.7|29949.7|30037.6|29947.6|30039.7|29949.7|30036.1|29946.1|30
1654851840000|2022-06-10 09:04:00|30038.6|29948.6|30033.5|29943.5|30039|29949|30029.8|29939.8|31
1654851850000|2022-06-10 09:04:10|30032.5|29942.5|30024.8|29934.8|30034.1|29944.1|30023.4|29933.4|30
1654851860000|2022-06-10 09:04:20|30026.5|29936.5|30025.5|29935.5|30026.5|29936.5|30023.7|29933.7|36
1654851870000|2022-06-10 09:04:30|30025.9|29935.9|30030|29940|30030.5|29940.5|30025.9|29935.9|33
1654851880000|2022-06-10 09:04:40|30031.6|29941.6|30027.5|29937.5|30032.1|29942.1|30026.5|29936.5|31
1654851890000|2022-06-10 09:04:50|30028.4|29938.4|30036.8|29946.8|30036.8|29946.8|30028.3|29938.3|34
1654851900000|2022-06-10 09:05:00|30036.2|29946.2|30026|29936|30036.6|29946.6|30026|29936|32
1654851910000|2022-06-10 09:05:10|30027.4|29937.4|30027.9|29937.9|30028.6|29938.6|30024.8|29934.8|37
1654851920000|2022-06-10 09:05:20|30027.7|29937.7|30030.5|29940.5|30033.8|29943.8|30027.7|29937.7|31
1654851930000|2022-06-10 09:05:30|30030.6|29940.6|30025.7|29935.7|30031.7|29941.7|30025.6|29935.6|32
1654851940000|2022-06-10 09:05:40|30026.5|29936.5|30025.6|29935.6|30027.9|29937.9|30025.6|29935.6|33
1654851950000|2022-06-10 09:05:50|30026.5|29936.5|30024.7|29934.7|30027.2|29937.2|30024.5|29934.5|30
1654851960000|2022-06-10 09:06:00|30025|29935|30021.2|29931.2|30026.4|29936.4|30021.1|29931.1|36
1654851970000|2022-06-10 09:06:10|30021.4|29931.4|30020.4|29930.4|30022|29932|30019.7|29929.7|35
1654851980000|2022-06-10 09:06:20|30020.9|29930.9|30027.4|29937.4|30029.4|29939.4|30018.6|29928.6|34
1654851990000|2022-06-10 09:06:30|30026.8|29936.8|30025.6|29935.6|30027.1|29937.1|30024.9|29934.9|31
1654852000000|2022-06-10 09:06:40|30025.1|29935.1|30026|29936|30026|29936|30024.1|29934.1|30
1654852010000|2022-06-10 09:06:50|30025.2|29935.2|30025.1|29935.1|30028.4|29938.4|30024.7|29934.7|32
1654852020000|2022-06-10 09:07:00|30024.8|29934.8|30026.2|29936.2|30026.2|29936.2|30023.9|29933.9|35
1654852030000|2022-06-10 09:07:10|30024.8|29934.8|30025.9|29935.9|30026.1|29936.1|30024.1|29934.1|25
1654852040000|2022-06-10 09:07:20|30025.1|29935.1|30025.6|29935.6|30025.9|29935.9|30024.9|29934.9|21
1654852050000|2022-06-10 09:07:30|30025.9|29935.9|30025.2|29935.2|30025.9|29935.9|30024.7|29934.7|20
1654852060000|2022-06-10 09:07:40|30025.6|29935.6|30024.8|29934.8|30026.1|29936.1|30023.8|29933.8|21
1654852070000|2022-06-10 09:07:50|30024.2|29934.2|30024.4|29934.4|30025.2|29935.2|30024.2|29934.2|18
1654852080000|2022-06-10 09:08:00|30024.9|29934.9|30024.3|29934.3|30025.2|29935.2|30024.3|29934.3|18
1654852090000|2022-06-10 09:08:10|30024.1|29934.1|30021.1|29931.1|30024.1|29934.1|30017.7|29927.7|31
1654852100000|2022-06-10 09:08:20|30019.5|29929.5|30021|29931|30021.7|29931.7|30019.5|29929.5|32
1654852110000|2022-06-10 09:08:30|30021.1|29931.1|30020.6|29930.6|30022.2|29932.2|30020.3|29930.3|22
1654852120000|2022-06-10 09:08:40|30020.5|29930.5|30019|29929|30020.9|29930.9|30018.7|29928.7|22
1654852130000|2022-06-10 09:08:50|30018.8|29928.8|30021.4|29931.4|30022.4|29932.4|30018.4|29928.4|23
1654852140000|2022-06-10 09:09:00|30021.3|29931.3|30020.6|29930.6|30021.7|29931.7|30020.6|29930.6|15
1654852150000|2022-06-10 09:09:10|30019.7|29929.7|30017|29927|30019.7|29929.7|30017|29927|29
1654852160000|2022-06-10 09:09:20|30017.1|29927.1|30015|29925|30018.2|29928.2|30014.3|29924.3|28
1654852170000|2022-06-10 09:09:30|30015.3|29925.3|30015.9|29925.9|30017.4|29927.4|30014.9|29924.9|27
1654852180000|2022-06-10 09:09:40|30016|29926|30013.7|29923.7|30017.1|29927.1|30012.9|29922.9|33
1654852190000|2022-06-10 09:09:50|30013.2|29923.2|30011.8|29921.8|30013.5|29923.5|30010.9|29920.9|26
1654852200000|2022-06-10 09:10:00|30012.1|29922.1|30012.1|29922.1|30012.7|29922.7|30010.6|29920.6|25
1654852210000|2022-06-10 09:10:10|30010.8|29920.8|30011.2|29921.2|30013|29923|30010.8|29920.8|29
1654852220000|2022-06-10 09:10:20|30011.1|29921.1|30010.9|29920.9|30012.2|29922.2|30009.6|29919.6|26
1654852230000|2022-06-10 09:10:30|30010.8|29920.8|30013.5|29923.5|30016.8|29926.8|30009.6|29919.6|36
1654852240000|2022-06-10 09:10:40|30013|29923|30012.9|29922.9|30015|29925|30012.1|29922.1|30
1654852250000|2022-06-10 09:10:50|30013.6|29923.6|30014.6|29924.6|30015.7|29925.7|30012.5|29922.5|20
1654852260000|2022-06-10 09:11:00|30014.5|29924.5|30013.9|29923.9|30014.6|29924.6|30013.5|29923.5|20
1654852270000|2022-06-10 09:11:10|30014|29924|30015|29925|30021.5|29931.5|30013|29923|29
1654852280000|2022-06-10 09:11:20|30015.3|29925.3|30014.8|29924.8|30019.4|29929.4|30014.3|29924.3|33
1654852290000|2022-06-10 09:11:30|30015.2|29925.2|30021.2|29931.2|30021.2|29931.2|30014.4|29924.4|25
1654852300000|2022-06-10 09:11:40|30017.8|29927.8|30021.5|29931.5|30023.3|29933.3|30015|29925|26
1654852310000|2022-06-10 09:11:50|30021.8|29931.8|30019.9|29929.9|30023|29933|30019|29929|28
1654852320000|2022-06-10 09:12:00|30019.6|29929.6|30020.4|29930.4|30020.4|29930.4|30015.5|29925.5|30
1654852330000|2022-06-10 09:12:10|30019.9|29929.9|30024.8|29934.8|30024.8|29934.8|30019.9|29929.9|19
1654852340000|2022-06-10 09:12:20|30024.9|29934.9|30026.8|29936.8|30028.8|29938.8|30023.2|29933.2|29
1654852350000|2022-06-10 09:12:30|30026.9|29936.9|30025|29935|30029.1|29939.1|30024.9|29934.9|30
1654852360000|2022-06-10 09:12:40|30027.2|29937.2|30031|29941|30031.1|29941.1|30025|29935|35
1654852370000|2022-06-10 09:12:50|30025.4|29935.4|30033.8|29943.8|30033.8|29943.8|30025|29935|27
1654852380000|2022-06-10 09:13:00|30033.6|29943.6|30037.8|29947.8|30037.9|29947.9|30033.6|29943.6|13
1654852390000|2022-06-10 09:13:10|30037.5|29947.5|30029.8|29939.8|30037.5|29947.5|30029.2|29939.2|17
1654852400000|2022-06-10 09:13:20|30029.5|29939.5|30028.6|29938.6|30030.5|29940.5|30027.6|29937.6|28
1654852410000|2022-06-10 09:13:30|30028.4|29938.4|30029.2|29939.2|30032.9|29942.9|30028.4|29938.4|27
1654852420000|2022-06-10 09:13:40|30033.3|29943.3|30026.9|29936.9|30033.4|29943.4|30026.9|29936.9|26
1654852430000|2022-06-10 09:13:50|30026.8|29936.8|30031.1|29941.1|30031.6|29941.6|30026.8|29936.8|33
1654852440000|2022-06-10 09:14:00|30031.2|29941.2|30030.9|29940.9|30033.7|29943.7|30029.7|29939.7|26
1654852450000|2022-06-10 09:14:10|30031|29941|30029.8|29939.8|30033.6|29943.6|30029.3|29939.3|32
1654852460000|2022-06-10 09:14:20|30030.4|29940.4|30023.9|29933.9|30031|29941|30023.2|29933.2|21
1654852470000|2022-06-10 09:14:30|30022.9|29932.9|30022.9|29932.9|30023.9|29933.9|30021|29931|31
1654852480000|2022-06-10 09:14:40|30022.5|29932.5|30021.2|29931.2|30022.6|29932.6|30020.8|29930.8|27
1654852490000|2022-06-10 09:14:50|30021.3|29931.3|30018.3|29928.3|30021.7|29931.7|30018|29928|21
1654852500000|2022-06-10 09:15:00|30019.9|29929.9|30022.9|29932.9|30023.4|29933.4|30017.6|29927.6|27
1654852510000|2022-06-10 09:15:10|30023|29933|30024|29934|30024|29934|30022.6|29932.6|28
1654852520000|2022-06-10 09:15:20|30024.9|29934.9|30025.5|29935.5|30029.1|29939.1|30024.3|29934.3|20
1654852530000|2022-06-10 09:15:30|30026.1|29936.1|30024.9|29934.9|30031.7|29941.7|30024.6|29934.6|26
1654852540000|2022-06-10 09:15:40|30023.8|29933.8|30021.6|29931.6|30023.8|29933.8|30019.9|29929.9|31
1654852550000|2022-06-10 09:15:50|30021.1|29931.1|30020.2|29930.2|30021.6|29931.6|30015.9|29925.9|28
1654852560000|2022-06-10 09:16:00|30020|29930|30023.1|29933.1|30025|29935|30017|29927|24
1654852570000|2022-06-10 09:16:10|30021.2|29931.2|30026.9|29936.9|30027.5|29937.5|30021.2|29931.2|35
1654852580000|2022-06-10 09:16:20|30024.4|29934.4|30022.7|29932.7|30027|29937|30022.5|29932.5|25
1654852590000|2022-06-10 09:16:30|30022.9|29932.9|30023.4|29933.4|30025.6|29935.6|30021.5|29931.5|27
1654852600000|2022-06-10 09:16:40|30023.3|29933.3|30024.2|29934.2|30024.3|29934.3|30023.2|29933.2|31
1654852610000|2022-06-10 09:16:50|30024|29934|30023.9|29933.9|30024.3|29934.3|30023.4|29933.4|25
1654852620000|2022-06-10 09:17:00|30023.7|29933.7|30022.4|29932.4|30024.2|29934.2|30021.5|29931.5|25
1654852630000|2022-06-10 09:17:10|30022|29932|30022.6|29932.6|30023.8|29933.8|30022|29932|17
1654852640000|2022-06-10 09:17:20|30022.8|29932.8|30020.3|29930.3|30023.3|29933.3|30020.1|29930.1|22
1654852650000|2022-06-10 09:17:30|30020.2|29930.2|30020.1|29930.1|30021.1|29931.1|30020|29930|18
1654852660000|2022-06-10 09:17:40|30021.4|29931.4|30021|29931|30022.3|29932.3|30020.2|29930.2|22
1654852670000|2022-06-10 09:17:50|30021.1|29931.1|30019.7|29929.7|30021.9|29931.9|30019.5|29929.5|16
1654852680000|2022-06-10 09:18:00|30020.1|29930.1|30012.4|29922.4|30020.1|29930.1|30012.4|29922.4|26
1654852690000|2022-06-10 09:18:10|30012.2|29922.2|30010.9|29920.9|30013|29923|30009.2|29919.2|21
1654852700000|2022-06-10 09:18:20|30009.6|29919.6|30007.6|29917.6|30010|29920|30007.2|29917.2|19
1654852710000|2022-06-10 09:18:30|30007.3|29917.3|30008|29918|30011.9|29921.9|30007.3|29917.3|25
1654852720000|2022-06-10 09:18:40|30009.4|29919.4|30008.9|29918.9|30011.6|29921.6|30005.4|29915.4|22
1654852730000|2022-06-10 09:18:50|30005.4|29915.4|29991.3|29901.3|30011.6|29921.6|29991.3|29901.3|26
1654852740000|2022-06-10 09:19:00|29990|29900|29964.4|29874.4|29996|29906|29935.8|29845.8|37
1654852750000|2022-06-10 09:19:10|29963.9|29873.9|29933.7|29843.7|29963.9|29873.9|29933.7|29843.7|39
1654852760000|2022-06-10 09:19:20|29934.2|29844.2|29936.7|29846.7|29952.5|29862.5|29934.2|29844.2|38
1654852770000|2022-06-10 09:19:30|29936.3|29846.3|29922.3|29832.3|29936.3|29846.3|29917.1|29827.1|39
1654852780000|2022-06-10 09:19:40|29920.9|29830.9|29922.7|29832.7|29922.7|29832.7|29918|29828|36
1654852790000|2022-06-10 09:19:50|29923.1|29833.1|29924.4|29834.4|29924.4|29834.4|29920.4|29830.4|32
1654852800000|2022-06-10 09:20:00|29924.7|29834.7|29928.4|29838.4|29928.5|29838.5|29922.3|29832.3|32
1654852810000|2022-06-10 09:20:10|29927|29837|29920.3|29830.3|29927|29837|29917|29827|37
1654852820000|2022-06-10 09:20:20|29919.2|29829.2|29931.1|29841.1|29931.3|29841.3|29916.2|29826.2|36
1654852830000|2022-06-10 09:20:30|29931|29841|29961.4|29871.4|29963.4|29873.4|29931|29841|33
1654852840000|2022-06-10 09:20:40|29962.7|29872.7|29965|29875|29967.7|29877.7|29962.7|29872.7|38
1654852850000|2022-06-10 09:20:50|29967.3|29877.3|29962.4|29872.4|29967.8|29877.8|29961.9|29871.9|32
1654852860000|2022-06-10 09:21:00|29961.7|29871.7|29957.7|29867.7|29962.6|29872.6|29950.5|29860.5|34
1654852870000|2022-06-10 09:21:10|29961.3|29871.3|29963.5|29873.5|29966.4|29876.4|29959.7|29869.7|34
1654852880000|2022-06-10 09:21:20|29963.6|29873.6|29968.3|29878.3|29968.5|29878.5|29962.3|29872.3|30
1654852890000|2022-06-10 09:21:30|29968.2|29878.2|29985.4|29895.4|29986|29896|29968|29878|34
1654852900000|2022-06-10 09:21:40|29985.8|29895.8|29971.7|29881.7|29990.9|29900.9|29971.7|29881.7|33
1654852910000|2022-06-10 09:21:50|29973.8|29883.8|29975|29885|29975.4|29885.4|29972|29882|32
1654852920000|2022-06-10 09:22:00|29974.8|29884.8|29975.5|29885.5|29978.7|29888.7|29972|29882|30
1654852930000|2022-06-10 09:22:10|29975.7|29885.7|29999.1|29909.1|30000.5|29910.5|29974.9|29884.9|36
1654852940000|2022-06-10 09:22:20|29999.4|29909.4|30025.1|29935.1|30029.6|29939.6|29999.1|29909.1|29
1654852950000|2022-06-10 09:22:30|30027.8|29937.8|30041.5|29951.5|30044.6|29954.6|30025|29935|38
1654852960000|2022-06-10 09:22:40|30039.8|29949.8|30038.4|29948.4|30043.5|29953.5|30037.5|29947.5|39
1654852970000|2022-06-10 09:22:50|30039|29949|30063.1|29973.1|30063.1|29973.1|30038.1|29948.1|32
1654852980000|2022-06-10 09:23:00|30061.8|29971.8|30084.5|29994.5|30084.5|29994.5|30061.8|29971.8|37
1654852990000|2022-06-10 09:23:10|30083.8|29993.8|30063.5|29973.5|30083.8|29993.8|30062.3|29972.3|36
1654853000000|2022-06-10 09:23:20|30064.4|29974.4|30049.2|29959.2|30066.3|29976.3|30046.5|29956.5|33
1654853010000|2022-06-10 09:23:30|30052|29962|30032.7|29942.7|30054.2|29964.2|30030.7|29940.7|39
1654853020000|2022-06-10 09:23:40|30032.8|29942.8|30052.7|29962.7|30052.7|29962.7|30032.8|29942.8|39
1654853030000|2022-06-10 09:23:50|30054.1|29964.1|30059.3|29969.3|30060.7|29970.7|30052.6|29962.6|38
1654853040000|2022-06-10 09:24:00|30058.1|29968.1|30054.2|29964.2|30061.1|29971.1|30051.3|29961.3|34
1654853050000|2022-06-10 09:24:10|30054.9|29964.9|30027.5|29937.5|30057|29967|30025|29935|35
1654853060000|2022-06-10 09:24:20|30026|29936|30031|29941|30033|29943|30025.3|29935.3|35
1654853070000|2022-06-10 09:24:30|30030.7|29940.7|30031.9|29941.9|30040.9|29950.9|30030.5|29940.5|33
1654853080000|2022-06-10 09:24:40|30031.7|29941.7|30030|29940|30031.7|29941.7|30028.4|29938.4|29
1654853090000|2022-06-10 09:24:50|30029.8|29939.8|30036.6|29946.6|30038.4|29948.4|30028.7|29938.7|31
1654853100000|2022-06-10 09:25:00|30036.2|29946.2|30033.6|29943.6|30038.8|29948.8|30033.5|29943.5|35
1654853110000|2022-06-10 09:25:10|30033.7|29943.7|30038.8|29948.8|30039.5|29949.5|30033.5|29943.5|28
1654853120000|2022-06-10 09:25:20|30038.1|29948.1|30036.2|29946.2|30039.2|29949.2|30032.4|29942.4|33
1654853130000|2022-06-10 09:25:30|30035.7|29945.7|30041.1|29951.1|30044.2|29954.2|30035.1|29945.1|30
1654853140000|2022-06-10 09:25:40|30040.9|29950.9|30041.1|29951.1|30044|29954|30039.9|29949.9|34
1654853150000|2022-06-10 09:25:50|30040.7|29950.7|30038.4|29948.4|30041.7|29951.7|30036.9|29946.9|28
1654853160000|2022-06-10 09:26:00|30039.6|29949.6|30034.5|29944.5|30040.1|29950.1|30032.2|29942.2|32
1654853170000|2022-06-10 09:26:10|30034.6|29944.6|30039.1|29949.1|30042.2|29952.2|30032|29942|35
1654853180000|2022-06-10 09:26:20|30039.4|29949.4|30060.9|29970.9|30060.9|29970.9|30039.4|29949.4|37
1654853190000|2022-06-10 09:26:30|30060|29970|30065.6|29975.6|30067.5|29977.5|30060|29970|33
1654853200000|2022-06-10 09:26:40|30066|29976|30056|29966|30066.2|29976.2|30055.5|29965.5|34
1654853210000|2022-06-10 09:26:50|30054.8|29964.8|30049.3|29959.3|30057.8|29967.8|30045.9|29955.9|38
1654853220000|2022-06-10 09:27:00|30049.4|29959.4|30052|29962|30055.2|29965.2|30049.4|29959.4|31
1654853230000|2022-06-10 09:27:10|30051.9|29961.9|30060.2|29970.2|30060.7|29970.7|30051.9|29961.9|29
1654853240000|2022-06-10 09:27:20|30060.3|29970.3|30057.3|29967.3|30060.5|29970.5|30054|29964|31
1654853250000|2022-06-10 09:27:30|30057.5|29967.5|30060.9|29970.9|30061.8|29971.8|30056.6|29966.6|32
1654853260000|2022-06-10 09:27:40|30061.4|29971.4|30059.7|29969.7|30061.4|29971.4|30057.2|29967.2|31
1654853270000|2022-06-10 09:27:50|30058.5|29968.5|30065.7|29975.7|30070.4|29980.4|30058.5|29968.5|27
1654853280000|2022-06-10 09:28:00|30070.2|29980.2|30077.6|29987.6|30080.8|29990.8|30065.6|29975.6|36
1654853290000|2022-06-10 09:28:10|30078.2|29988.2|30066.7|29976.7|30080.8|29990.8|30066.5|29976.5|33
1654853300000|2022-06-10 09:28:20|30066.3|29976.3|30064|29974|30067|29977|30059.2|29969.2|29
1654853310000|2022-06-10 09:28:30|30066.4|29976.4|30063.3|29973.3|30067.4|29977.4|30062|29972|32
1654853320000|2022-06-10 09:28:40|30063|29973|30060.7|29970.7|30064.2|29974.2|30059.4|29969.4|28
1654853330000|2022-06-10 09:28:50|30060.8|29970.8|30048.2|29958.2|30063.2|29973.2|30048.1|29958.1|35
1654853340000|2022-06-10 09:29:00|30045.8|29955.8|30046.9|29956.9|30052|29962|30045.4|29955.4|34
1654853350000|2022-06-10 09:29:10|30046.8|29956.8|30055.3|29965.3|30057|29967|30045.9|29955.9|28
1654853360000|2022-06-10 09:29:20|30055.1|29965.1|30061|29971|30063.5|29973.5|30055.1|29965.1|30
1654853370000|2022-06-10 09:29:30|30060.7|29970.7|30047.1|29957.1|30061.6|29971.6|30046.9|29956.9|29
1654853380000|2022-06-10 09:29:40|30048.2|29958.2|30050.5|29960.5|30052.7|29962.7|30047.7|29957.7|19
1654853390000|2022-06-10 09:29:50|30049.3|29959.3|30058.4|29968.4|30060|29970|30049.3|29959.3|31
1654853400000|2022-06-10 09:30:00|30058|29968|30068|29978|30068.3|29978.3|30058|29968|36
1654853410000|2022-06-10 09:30:10|30067.8|29977.8|30068.4|29978.4|30068.8|29978.8|30060.1|29970.1|32
1654853420000|2022-06-10 09:30:20|30069.7|29979.7|30060.6|29970.6|30069.7|29979.7|30060.6|29970.6|32
1654853430000|2022-06-10 09:30:30|30060.8|29970.8|30062.4|29972.4|30062.4|29972.4|30059.1|29969.1|32
1654853440000|2022-06-10 09:30:40|30063.3|29973.3|30061.5|29971.5|30064.3|29974.3|30061.4|29971.4|24
1654853450000|2022-06-10 09:30:50|30061.7|29971.7|30067.7|29977.7|30069.4|29979.4|30061.6|29971.6|32
1654853460000|2022-06-10 09:31:00|30067.3|29977.3|30071.1|29981.1|30072.2|29982.2|30067.1|29977.1|27
1654853470000|2022-06-10 09:31:10|30069.7|29979.7|30071.2|29981.2|30073.3|29983.3|30067.3|29977.3|27
1654853480000|2022-06-10 09:31:20|30071.1|29981.1|30060.1|29970.1|30072|29982|30059.9|29969.9|35
1654853490000|2022-06-10 09:31:30|30060.2|29970.2|30057.3|29967.3|30061.9|29971.9|30055.3|29965.3|30
1654853500000|2022-06-10 09:31:40|30057.7|29967.7|30056.6|29966.6|30057.7|29967.7|30055.5|29965.5|28
1654853510000|2022-06-10 09:31:50|30056.4|29966.4|30053|29963|30056.4|29966.4|30051|29961|36
1654853520000|2022-06-10 09:32:00|30052.8|29962.8|30053.8|29963.8|30053.8|29963.8|30052.5|29962.5|31
1654853530000|2022-06-10 09:32:10|30052.6|29962.6|30038.6|29948.6|30053.5|29963.5|30037.8|29947.8|34
1654853540000|2022-06-10 09:32:20|30039.1|29949.1|30041.1|29951.1|30042.2|29952.2|30037.8|29947.8|32
1654853550000|2022-06-10 09:32:30|30040.6|29950.6|30040|29950|30040.6|29950.6|30038.9|29948.9|28
1654853560000|2022-06-10 09:32:40|30037.8|29947.8|30037.4|29947.4|30038.1|29948.1|30034.9|29944.9|33
1654853570000|2022-06-10 09:32:50|30037.9|29947.9|30037.9|29947.9|30038.6|29948.6|30035.8|29945.8|32
1654853580000|2022-06-10 09:33:00|30037.8|29947.8|30035.8|29945.8|30038.3|29948.3|30035.8|29945.8|32
1654853590000|2022-06-10 09:33:10|30036.4|29946.4|30035.6|29945.6|30036.5|29946.5|30033.2|29943.2|25
1654853600000|2022-06-10 09:33:20|30035.5|29945.5|30034.5|29944.5|30035.7|29945.7|30033.2|29943.2|30
1654853610000|2022-06-10 09:33:30|30034.4|29944.4|30026.1|29936.1|30034.9|29944.9|30021.9|29931.9|31
1654853620000|2022-06-10 09:33:40|30026.3|29936.3|30025.8|29935.8|30028|29938|30025|29935|27
1654853630000|2022-06-10 09:33:50|30025.9|29935.9|30027.5|29937.5|30027.5|29937.5|30022.4|29932.4|26
1654853640000|2022-06-10 09:34:00|30028.1|29938.1|30018.7|29928.7|30030.5|29940.5|30016.3|29926.3|29
1654853650000|2022-06-10 09:34:10|30018.6|29928.6|30028.6|29938.6|30029.3|29939.3|30018.2|29928.2|33
1654853660000|2022-06-10 09:34:20|30027.4|29937.4|30024.9|29934.9|30028.4|29938.4|30017.7|29927.7|35
1654853670000|2022-06-10 09:34:30|30023.6|29933.6|30018.2|29928.2|30027.4|29937.4|30018|29928|29
1654853680000|2022-06-10 09:34:40|30018.9|29928.9|30020.5|29930.5|30030.7|29940.7|30018.7|29928.7|33
1654853690000|2022-06-10 09:34:50|30020.8|29930.8|30020.3|29930.3|30020.8|29930.8|30018.5|29928.5|28
1654853700000|2022-06-10 09:35:00|30019.2|29929.2|30019.6|29929.6|30021|29931|30018.9|29928.9|25
1654853710000|2022-06-10 09:35:10|30018.9|29928.9|29996|29906|30018.9|29928.9|29989.7|29899.7|34
1654853720000|2022-06-10 09:35:20|29994.6|29904.6|29996.1|29906.1|29997.4|29907.4|29992|29902|36
1654853730000|2022-06-10 09:35:30|29996.6|29906.6|29994.4|29904.4|29998.4|29908.4|29993.2|29903.2|29
1654853740000|2022-06-10 09:35:40|29993.9|29903.9|29993.9|29903.9|29995.2|29905.2|29992.5|29902.5|29
1654853750000|2022-06-10 09:35:50|29993.3|29903.3|29992|29902|29993.4|29903.4|29991.4|29901.4|30
1654853760000|2022-06-10 09:36:00|29991.9|29901.9|30005.5|29915.5|30007.8|29917.8|29991.9|29901.9|35
1654853770000|2022-06-10 09:36:10|30006.9|29916.9|29996|29906|30007.2|29917.2|29994.4|29904.4|32
1654853780000|2022-06-10 09:36:20|29995.2|29905.2|29986.7|29896.7|29995.2|29905.2|29986.7|29896.7|32
1654853790000|2022-06-10 09:36:30|29985.7|29895.7|29985.8|29895.8|29989|29899|29983.8|29893.8|25
1654853800000|2022-06-10 09:36:40|29986.8|29896.8|29989.7|29899.7|29990.5|29900.5|29986.8|29896.8|29
1654853810000|2022-06-10 09:36:50|29987.6|29897.6|29988.9|29898.9|29989.9|29899.9|29985.5|29895.5|31
1654853820000|2022-06-10 09:37:00|29989.7|29899.7|30004.4|29914.4|30004.4|29914.4|29987.2|29897.2|36
1654853830000|2022-06-10 09:37:10|30004.1|29914.1|30006.8|29916.8|30013.7|29923.7|30003.6|29913.6|35
1654853840000|2022-06-10 09:37:20|30008.6|29918.6|29996.3|29906.3|30008.6|29918.6|29995.4|29905.4|33
1654853850000|2022-06-10 09:37:30|29995.2|29905.2|29983.3|29893.3|29996.8|29906.8|29983.3|29893.3|27
1654853860000|2022-06-10 09:37:40|29982.4|29892.4|29992.9|29902.9|29993.5|29903.5|29982.3|29892.3|34
1654853870000|2022-06-10 09:37:50|29993.9|29903.9|29986.2|29896.2|29993.9|29903.9|29985|29895|32
1654853880000|2022-06-10 09:38:00|29987.1|29897.1|30000.9|29910.9|30004.3|29914.3|29987.1|29897.1|32
1654853890000|2022-06-10 09:38:10|30001.6|29911.6|30014.2|29924.2|30015.5|29925.5|30000.1|29910.1|28
1654853900000|2022-06-10 09:38:20|30014.9|29924.9|30014.4|29924.4|30016.4|29926.4|30011.7|29921.7|29
1654853910000|2022-06-10 09:38:30|30013.6|29923.6|29993.7|29903.7|30013.9|29923.9|29989.9|29899.9|26
1654853920000|2022-06-10 09:38:40|29993.4|29903.4|29994.5|29904.5|29999.5|29909.5|29992.9|29902.9|25
1654853930000|2022-06-10 09:38:50|29993.7|29903.7|29995.7|29905.7|29997.9|29907.9|29985|29895|33
1654853940000|2022-06-10 09:39:00|29995.9|29905.9|30001.2|29911.2|30006.7|29916.7|29995.3|29905.3|28
1654853950000|2022-06-10 09:39:10|30001.5|29911.5|29998.3|29908.3|30001.5|29911.5|29995.6|29905.6|31
1654853960000|2022-06-10 09:39:20|29998.1|29908.1|30001.5|29911.5|30002.5|29912.5|29998.1|29908.1|28
1654853970000|2022-06-10 09:39:30|30001|29911|30004.7|29914.7|30006.7|29916.7|29999.6|29909.6|35
1654853980000|2022-06-10 09:39:40|30006.3|29916.3|30005.1|29915.1|30007.8|29917.8|30000.6|29910.6|33
1654853990000|2022-06-10 09:39:50|30004.6|29914.6|30006.4|29916.4|30011.2|29921.2|30004.6|29914.6|29
1654854000000|2022-06-10 09:40:00|30005.9|29915.9|29994.7|29904.7|30011.1|29921.1|29994.7|29904.7|32
1654854010000|2022-06-10 09:40:10|29994.2|29904.2|30002.8|29912.8|30003.1|29913.1|29994|29904|36
1654854020000|2022-06-10 09:40:20|30002.7|29912.7|29990.4|29900.4|30003.1|29913.1|29989.6|29899.6|30
1654854030000|2022-06-10 09:40:30|29987.9|29897.9|29990.9|29900.9|29991.1|29901.1|29987.2|29897.2|33
1654854040000|2022-06-10 09:40:40|29991|29901|29994.6|29904.6|29999.4|29909.4|29989.9|29899.9|38
1654854050000|2022-06-10 09:40:50|29993.6|29903.6|29990.4|29900.4|29995.5|29905.5|29988|29898|33
1654854060000|2022-06-10 09:41:00|29988|29898|29989.2|29899.2|29991|29901|29988|29898|27
1654854070000|2022-06-10 09:41:10|29988.3|29898.3|29994|29904|29996.3|29906.3|29988.1|29898.1|36
1654854080000|2022-06-10 09:41:20|29993.4|29903.4|29994|29904|29994.6|29904.6|29991.9|29901.9|28
1654854090000|2022-06-10 09:41:30|29994.2|29904.2|29994|29904|29994.3|29904.3|29991.9|29901.9|19
1654854100000|2022-06-10 09:41:40|29994.3|29904.3|29994.6|29904.6|29995.8|29905.8|29993.3|29903.3|30
1654854110000|2022-06-10 09:41:50|29994.4|29904.4|29991.3|29901.3|29996.2|29906.2|29989.5|29899.5|30
1654854120000|2022-06-10 09:42:00|29990.8|29900.8|29998.3|29908.3|30000.1|29910.1|29990.8|29900.8|30
1654854130000|2022-06-10 09:42:10|29998.6|29908.6|29998.9|29908.9|29999.4|29909.4|29996.9|29906.9|22
1654854140000|2022-06-10 09:42:20|29997.5|29907.5|30007.8|29917.8|30008.4|29918.4|29997.5|29907.5|23
1654854150000|2022-06-10 09:42:30|30007.4|29917.4|30021.1|29931.1|30023.5|29933.5|30005.4|29915.4|35
1654854160000|2022-06-10 09:42:40|30022.8|29932.8|30023.6|29933.6|30024.8|29934.8|30020|29930|35
1654854170000|2022-06-10 09:42:50|30023.8|29933.8|30029.8|29939.8|30031.7|29941.7|30023.8|29933.8|32
1654854180000|2022-06-10 09:43:00|30028.7|29938.7|30029.8|29939.8|30030.7|29940.7|30026.6|29936.6|29
1654854190000|2022-06-10 09:43:10|30028.5|29938.5|30022.1|29932.1|30028.5|29938.5|30021.6|29931.6|32
1654854200000|2022-06-10 09:43:20|30022.6|29932.6|30024.7|29934.7|30024.7|29934.7|30022|29932|21
1654854210000|2022-06-10 09:43:30|30025.1|29935.1|30024.3|29934.3|30025.1|29935.1|30023|29933|19
1654854220000|2022-06-10 09:43:40|30024.2|29934.2|30027.5|29937.5|30030.4|29940.4|30023.6|29933.6|28
1654854230000|2022-06-10 09:43:50|30028.3|29938.3|30027.6|29937.6|30030.1|29940.1|30026.5|29936.5|24
1654854240000|2022-06-10 09:44:00|30029.5|29939.5|30031.8|29941.8|30032.3|29942.3|30026.9|29936.9|26
1654854250000|2022-06-10 09:44:10|30031.3|29941.3|30025|29935|30032.9|29942.9|30022.1|29932.1|33
1654854260000|2022-06-10 09:44:20|30025.3|29935.3|30023.9|29933.9|30025.5|29935.5|30023.5|29933.5|28
1654854270000|2022-06-10 09:44:30|30024|29934|30025.5|29935.5|30025.5|29935.5|30024|29934|18
1654854280000|2022-06-10 09:44:40|30025.2|29935.2|30015.1|29925.1|30025.2|29935.2|30012.6|29922.6|28
1654854290000|2022-06-10 09:44:50|30015|29925|30015.6|29925.6|30015.9|29925.9|30004.3|29914.3|34
1654854300000|2022-06-10 09:45:00|30015.5|29925.5|30020.3|29930.3|30020.3|29930.3|30013|29923|26
1654854310000|2022-06-10 09:45:10|30020.5|29930.5|30022.1|29932.1|30024.7|29934.7|30020.4|29930.4|32
1654854320000|2022-06-10 09:45:20|30022.8|29932.8|30023.9|29933.9|30024|29934|30020.2|29930.2|26
1654854330000|2022-06-10 09:45:30|30022.6|29932.6|30022.9|29932.9|30023.4|29933.4|30021.2|29931.2|21
1654854340000|2022-06-10 09:45:40|30023|29933|30022.5|29932.5|30023.3|29933.3|30021.9|29931.9|25
1654854350000|2022-06-10 09:45:50|30022.6|29932.6|30023.7|29933.7|30024|29934|30021.6|29931.6|17
1654854360000|2022-06-10 09:46:00|30023.8|29933.8|30023.9|29933.9|30024.5|29934.5|30023.2|29933.2|23
1654854370000|2022-06-10 09:46:10|30024|29934|30023.5|29933.5|30024.4|29934.4|30023.5|29933.5|16
1654854380000|2022-06-10 09:46:20|30023.3|29933.3|30023.4|29933.4|30024.1|29934.1|30022.2|29932.2|21
1654854390000|2022-06-10 09:46:30|30022.3|29932.3|30023.8|29933.8|30023.8|29933.8|30021.8|29931.8|19
1654854400000|2022-06-10 09:46:40|30023.7|29933.7|30024|29934|30025.3|29935.3|30023.4|29933.4|31
1654854410000|2022-06-10 09:46:50|30023.9|29933.9|30023.8|29933.8|30024|29934|30023.6|29933.6|19
1654854420000|2022-06-10 09:47:00|30024|29934|30020.3|29930.3|30024|29934|30019|29929|29
1654854430000|2022-06-10 09:47:10|30019.8|29929.8|30015.8|29925.8|30020.9|29930.9|30013.6|29923.6|25
1654854440000|2022-06-10 09:47:20|30014.6|29924.6|29997.6|29907.6|30014.7|29924.7|29994.7|29904.7|30
1654854450000|2022-06-10 09:47:30|29997.2|29907.2|29988|29898|29997.7|29907.7|29985.8|29895.8|35
1654854460000|2022-06-10 09:47:40|29988.3|29898.3|29988.3|29898.3|29988.4|29898.4|29983.4|29893.4|38
1654854470000|2022-06-10 09:47:50|29988|29898|29988.8|29898.8|29989|29899|29987.1|29897.1|30
1654854480000|2022-06-10 09:48:00|29989|29899|29994.4|29904.4|29999|29909|29987.6|29897.6|33
1654854490000|2022-06-10 09:48:10|29995.2|29905.2|29977.4|29887.4|29995.2|29905.2|29977|29887|33
1654854500000|2022-06-10 09:48:20|29978.6|29888.6|29978.8|29888.8|29983.4|29893.4|29974.4|29884.4|34
1654854510000|2022-06-10 09:48:30|29976|29886|29971.8|29881.8|29976|29886|29965|29875|36
1654854520000|2022-06-10 09:48:40|29971.7|29881.7|29966.7|29876.7|29972|29882|29964.9|29874.9|31
1654854530000|2022-06-10 09:48:50|29966.8|29876.8|29966|29876|29967|29877|29965.5|29875.5|18
1654854540000|2022-06-10 09:49:00|29965.6|29875.6|29974.4|29884.4|29980.1|29890.1|29965.2|29875.2|33
1654854550000|2022-06-10 09:49:10|29975.5|29885.5|29956|29866|29975.5|29885.5|29956|29866|38
1654854560000|2022-06-10 09:49:20|29956.2|29866.2|29961.1|29871.1|29963.3|29873.3|29956.2|29866.2|31
1654854570000|2022-06-10 09:49:30|29963.3|29873.3|29954.1|29864.1|29965|29875|29954.1|29864.1|38
1654854580000|2022-06-10 09:49:40|29950.1|29860.1|29950.8|29860.8|29954.5|29864.5|29949|29859|31
1654854590000|2022-06-10 09:49:50|29951.3|29861.3|29941.4|29851.4|29955.7|29865.7|29939.8|29849.8|28
1654854600000|2022-06-10 09:50:00|29940.6|29850.6|29941.8|29851.8|29945|29855|29940.6|29850.6|34
1654854610000|2022-06-10 09:50:10|29945.1|29855.1|29958.4|29868.4|29958.7|29868.7|29944.4|29854.4|38
1654854620000|2022-06-10 09:50:20|29964.5|29874.5|29954.3|29864.3|29971.4|29881.4|29953.2|29863.2|37
1654854630000|2022-06-10 09:50:30|29953.3|29863.3|29942.5|29852.5|29953.4|29863.4|29937.4|29847.4|33
1654854640000|2022-06-10 09:50:40|29941.7|29851.7|29934.6|29844.6|29942.5|29852.5|29929.1|29839.1|31
1654854650000|2022-06-10 09:50:50|29932.9|29842.9|29931.7|29841.7|29933|29843|29929.2|29839.2|33
1654854660000|2022-06-10 09:51:00|29930.7|29840.7|29940.3|29850.3|29940.3|29850.3|29930.7|29840.7|36
1654854670000|2022-06-10 09:51:10|29940.6|29850.6|29941.5|29851.5|29950|29860|29939.7|29849.7|34
1654854680000|2022-06-10 09:51:20|29939.7|29849.7|29946.9|29856.9|29947|29857|29936.9|29846.9|35
1654854690000|2022-06-10 09:51:30|29946.8|29856.8|29944|29854|29946.9|29856.9|29937|29847|34
1654854700000|2022-06-10 09:51:40|29942.2|29852.2|29938.4|29848.4|29942.9|29852.9|29938.2|29848.2|34
1654854710000|2022-06-10 09:51:50|29938.5|29848.5|29931.5|29841.5|29939.5|29849.5|29928.1|29838.1|31
1654854720000|2022-06-10 09:52:00|29931.6|29841.6|29930|29840|29935.6|29845.6|29927.1|29837.1|33
1654854730000|2022-06-10 09:52:10|29928.2|29838.2|29917.4|29827.4|29929.9|29839.9|29917.4|29827.4|30
1654854740000|2022-06-10 09:52:20|29918.3|29828.3|29907.7|29817.7|29918.3|29828.3|29904.9|29814.9|35
1654854750000|2022-06-10 09:52:30|29904.9|29814.9|29898.6|29808.6|29910.1|29820.1|29886.5|29796.5|33
1654854760000|2022-06-10 09:52:40|29900.1|29810.1|29906.7|29816.7|29907.2|29817.2|29898.2|29808.2|33
1654854770000|2022-06-10 09:52:50|29905.9|29815.9|29919.5|29829.5|29921.2|29831.2|29905.9|29815.9|33
1654854780000|2022-06-10 09:53:00|29919|29829|29918.6|29828.6|29920.1|29830.1|29917.9|29827.9|35
1654854790000|2022-06-10 09:53:10|29918.8|29828.8|29944.1|29854.1|29947.8|29857.8|29918.2|29828.2|40
1654854800000|2022-06-10 09:53:20|29944|29854|29955.4|29865.4|29961.1|29871.1|29943|29853|37
1654854810000|2022-06-10 09:53:30|29955.7|29865.7|29939.8|29849.8|29956.2|29866.2|29939.8|29849.8|37
1654854820000|2022-06-10 09:53:40|29937|29847|29911.2|29821.2|29937|29847|29908.5|29818.5|36
1654854830000|2022-06-10 09:53:50|29911|29821|29914.3|29824.3|29915|29825|29909.9|29819.9|30
1654854840000|2022-06-10 09:54:00|29914.4|29824.4|29912.3|29822.3|29926.5|29836.5|29911.7|29821.7|37
1654854850000|2022-06-10 09:54:10|29913.7|29823.7|29912.2|29822.2|29913.8|29823.8|29911|29821|29
1654854860000|2022-06-10 09:54:20|29911.5|29821.5|29902.4|29812.4|29912.6|29822.6|29899.2|29809.2|37
1654854870000|2022-06-10 09:54:30|29901.9|29811.9|29897.7|29807.7|29902.9|29812.9|29897.7|29807.7|31
1654854880000|2022-06-10 09:54:40|29895.4|29805.4|29893.5|29803.5|29895.8|29805.8|29892.5|29802.5|37
1654854890000|2022-06-10 09:54:50|29893.8|29803.8|29891.5|29801.5|29897.9|29807.9|29891.4|29801.4|30
1654854900000|2022-06-10 09:55:00|29892|29802|29897.3|29807.3|29898.3|29808.3|29891.8|29801.8|29
1654854910000|2022-06-10 09:55:10|29897.7|29807.7|29892.6|29802.6|29898.3|29808.3|29889.8|29799.8|34
1654854920000|2022-06-10 09:55:20|29892.9|29802.9|29897|29807|29898.8|29808.8|29891.3|29801.3|35
1654854930000|2022-06-10 09:55:30|29897.3|29807.3|29897.5|29807.5|29898.8|29808.8|29895|29805|28
1654854940000|2022-06-10 09:55:40|29897.7|29807.7|29899.7|29809.7|29914.4|29824.4|29897.7|29807.7|38
1654854950000|2022-06-10 09:55:50|29900.3|29810.3|29907.3|29817.3|29907.3|29817.3|29900.3|29810.3|36
1654854960000|2022-06-10 09:56:00|29909.9|29819.9|29914.3|29824.3|29914.3|29824.3|29907.2|29817.2|26
1654854970000|2022-06-10 09:56:10|29914.7|29824.7|29910.3|29820.3|29920.4|29830.4|29910|29820|36
1654854980000|2022-06-10 09:56:20|29908.5|29818.5|29914.3|29824.3|29915.4|29825.4|29902.1|29812.1|36
1654854990000|2022-06-10 09:56:30|29915.1|29825.1|29908.2|29818.2|29915.2|29825.2|29903.7|29813.7|39
1654855000000|2022-06-10 09:56:40|29908.8|29818.8|29909.7|29819.7|29913.3|29823.3|29908|29818|36
1654855010000|2022-06-10 09:56:50|29910.4|29820.4|29904.9|29814.9|29912.8|29822.8|29903.4|29813.4|30
1654855020000|2022-06-10 09:57:00|29905|29815|29904.2|29814.2|29905.1|29815.1|29903.9|29813.9|27
1654855030000|2022-06-10 09:57:10|29904.3|29814.3|29916.4|29826.4|29917.1|29827.1|29904.2|29814.2|26
1654855040000|2022-06-10 09:57:20|29916.5|29826.5|29919.9|29829.9|29920|29830|29916.3|29826.3|30
1654855050000|2022-06-10 09:57:30|29920.1|29830.1|29920.3|29830.3|29920.9|29830.9|29919.9|29829.9|21
1654855060000|2022-06-10 09:57:40|29920|29830|29920.1|29830.1|29920.5|29830.5|29918.3|29828.3|25
1654855070000|2022-06-10 09:57:50|29919.2|29829.2|29916.6|29826.6|29919.2|29829.2|29903.7|29813.7|35
1654855080000|2022-06-10 09:58:00|29916.9|29826.9|29904.8|29814.8|29918.3|29828.3|29904.5|29814.5|32
1654855090000|2022-06-10 09:58:10|29905.7|29815.7|29914.7|29824.7|29917.1|29827.1|29904.5|29814.5|33
1654855100000|2022-06-10 09:58:20|29911.4|29821.4|29914.2|29824.2|29915.7|29825.7|29911.4|29821.4|26
1654855110000|2022-06-10 09:58:30|29913.7|29823.7|29916.3|29826.3|29917.4|29827.4|29913.1|29823.1|26
1654855120000|2022-06-10 09:58:40|29916.6|29826.6|29915.2|29825.2|29922|29832|29914.4|29824.4|33
1654855130000|2022-06-10 09:58:50|29915.4|29825.4|29917.6|29827.6|29918.6|29828.6|29914.8|29824.8|24
1654855140000|2022-06-10 09:59:00|29916.7|29826.7|29916.8|29826.8|29918.7|29828.7|29914.6|29824.6|34
1654855150000|2022-06-10 09:59:10|29917.7|29827.7|29917.6|29827.6|29918.6|29828.6|29911|29821|32
1654855160000|2022-06-10 09:59:20|29918.2|29828.2|29919.5|29829.5|29923.3|29833.3|29917|29827|29
1654855170000|2022-06-10 09:59:30|29918.7|29828.7|29917.3|29827.3|29919.9|29829.9|29914.3|29824.3|38
1654855180000|2022-06-10 09:59:40|29917.7|29827.7|29908|29818|29917.7|29827.7|29908|29818|33
1654855190000|2022-06-10 09:59:50|29909.5|29819.5|29913.4|29823.4|29914.2|29824.2|29907.7|29817.7|22
1654855200000|2022-06-10 10:00:00|29915|29825|29899.2|29809.2|29915|29825|29896.9|29806.9|34
1654855210000|2022-06-10 10:00:10|29897.2|29807.2|29897.6|29807.6|29899.9|29809.9|29894.6|29804.6|38
1654855220000|2022-06-10 10:00:20|29897.2|29807.2|29896.6|29806.6|29900.6|29810.6|29887.7|29797.7|35
1654855230000|2022-06-10 10:00:30|29896.5|29806.5|29895.2|29805.2|29896.9|29806.9|29893.3|29803.3|28
1654855240000|2022-06-10 10:00:40|29897.4|29807.4|29890.9|29800.9|29899.9|29809.9|29889.5|29799.5|34
1654855250000|2022-06-10 10:00:50|29890.4|29800.4|29895.8|29805.8|29897.8|29807.8|29889|29799|37
1654855260000|2022-06-10 10:01:00|29895.7|29805.7|29904|29814|29904|29814|29890.2|29800.2|36
1654855270000|2022-06-10 10:01:10|29904.8|29814.8|29906.3|29816.3|29909.2|29819.2|29902.3|29812.3|35
1654855280000|2022-06-10 10:01:20|29906.7|29816.7|29913.4|29823.4|29915.5|29825.5|29906.7|29816.7|32
1654855290000|2022-06-10 10:01:30|29915.6|29825.6|29908|29818|29915.6|29825.6|29908|29818|28
1654855300000|2022-06-10 10:01:40|29907.8|29817.8|29912.1|29822.1|29912.1|29822.1|29903.7|29813.7|32
1654855310000|2022-06-10 10:01:50|29911.8|29821.8|29909.2|29819.2|29915|29825|29906.8|29816.8|28
1654855320000|2022-06-10 10:02:00|29909.9|29819.9|29912.5|29822.5|29918.5|29828.5|29909.9|29819.9|29
1654855330000|2022-06-10 10:02:10|29912.3|29822.3|29916.7|29826.7|29916.7|29826.7|29911.6|29821.6|32
1654855340000|2022-06-10 10:02:20|29915.6|29825.6|29917.9|29827.9|29918.5|29828.5|29914.2|29824.2|32
1654855350000|2022-06-10 10:02:30|29918.4|29828.4|29918.4|29828.4|29924.9|29834.9|29915.7|29825.7|31
1654855360000|2022-06-10 10:02:40|29917.8|29827.8|29917.7|29827.7|29918.8|29828.8|29916.2|29826.2|33
1654855370000|2022-06-10 10:02:50|29917.8|29827.8|29917.4|29827.4|29919.3|29829.3|29916.7|29826.7|34
1654855380000|2022-06-10 10:03:00|29918.3|29828.3|29912.9|29822.9|29918.3|29828.3|29908.3|29818.3|28
1654855390000|2022-06-10 10:03:10|29910|29820|29909.8|29819.8|29912.9|29822.9|29908.3|29818.3|30
1654855400000|2022-06-10 10:03:20|29910.6|29820.6|29914.1|29824.1|29915|29825|29909.1|29819.1|23
1654855410000|2022-06-10 10:03:30|29914.2|29824.2|29915.2|29825.2|29915.2|29825.2|29913.3|29823.3|20
1654855420000|2022-06-10 10:03:40|29915.1|29825.1|29916.5|29826.5|29917.5|29827.5|29913.7|29823.7|16
1654855430000|2022-06-10 10:03:50|29915.1|29825.1|29934.3|29844.3|29935.7|29845.7|29914.6|29824.6|33
1654855440000|2022-06-10 10:04:00|29934.4|29844.4|29929.4|29839.4|29937.9|29847.9|29929.4|29839.4|29
1654855450000|2022-06-10 10:04:10|29929.7|29839.7|29936|29846|29936|29846|29923.3|29833.3|25
1654855460000|2022-06-10 10:04:20|29936.3|29846.3|29944.4|29854.4|29945.9|29855.9|29936.3|29846.3|37
1654855470000|2022-06-10 10:04:30|29945|29855|29943.3|29853.3|29951.3|29861.3|29941.5|29851.5|38
1654855480000|2022-06-10 10:04:40|29943|29853|29937.3|29847.3|29944.4|29854.4|29937.3|29847.3|34
1654855490000|2022-06-10 10:04:50|29938.5|29848.5|29940.6|29850.6|29941.6|29851.6|29935.9|29845.9|33
1654855500000|2022-06-10 10:05:00|29940.7|29850.7|29943.8|29853.8|29945.1|29855.1|29936.5|29846.5|33
1654855510000|2022-06-10 10:05:10|29944.4|29854.4|29946.2|29856.2|29946.6|29856.6|29943|29853|29
1654855520000|2022-06-10 10:05:20|29947|29857|29951.6|29861.6|29954.8|29864.8|29946.2|29856.2|35
1654855530000|2022-06-10 10:05:30|29951.7|29861.7|29928.8|29838.8|29951.8|29861.8|29928.3|29838.3|37
1654855540000|2022-06-10 10:05:40|29928.9|29838.9|29927|29837|29930|29840|29927|29837|32
1654855550000|2022-06-10 10:05:50|29926.7|29836.7|29920.7|29830.7|29928.9|29838.9|29917.9|29827.9|32
1654855560000|2022-06-10 10:06:00|29919.2|29829.2|29925.9|29835.9|29925.9|29835.9|29917.6|29827.6|34
1654855570000|2022-06-10 10:06:10|29926|29836|29931.9|29841.9|29932.1|29842.1|29925.2|29835.2|34
1654855580000|2022-06-10 10:06:20|29932.2|29842.2|29926.3|29836.3|29936.5|29846.5|29926.3|29836.3|34
1654855590000|2022-06-10 10:06:30|29926.6|29836.6|29927.9|29837.9|29929|29839|29926.4|29836.4|30
1654855600000|2022-06-10 10:06:40|29927.2|29837.2|29927.5|29837.5|29928.6|29838.6|29926.3|29836.3|25
1654855610000|2022-06-10 10:06:50|29927.7|29837.7|29919.6|29829.6|29930.1|29840.1|29919.6|29829.6|30
1654855620000|2022-06-10 10:07:00|29919.2|29829.2|29934.7|29844.7|29937.4|29847.4|29919.2|29829.2|35
1654855630000|2022-06-10 10:07:10|29933.7|29843.7|29935.3|29845.3|29936.9|29846.9|29932.7|29842.7|35
1654855640000|2022-06-10 10:07:20|29934.8|29844.8|29941.7|29851.7|29943.9|29853.9|29934.8|29844.8|32
1654855650000|2022-06-10 10:07:30|29941.5|29851.5|29941.1|29851.1|29943.8|29853.8|29940.3|29850.3|31
1654855660000|2022-06-10 10:07:40|29941.3|29851.3|29933.9|29843.9|29941.6|29851.6|29933.9|29843.9|26
1654855670000|2022-06-10 10:07:50|29934.6|29844.6|29934.9|29844.9|29935.4|29845.4|29933|29843|32
1654855680000|2022-06-10 10:08:00|29935.1|29845.1|29931.7|29841.7|29935.4|29845.4|29925.2|29835.2|34
1654855690000|2022-06-10 10:08:10|29929.7|29839.7|29928.6|29838.6|29929.8|29839.8|29920.2|29830.2|31
1654855700000|2022-06-10 10:08:20|29928.7|29838.7|29931.4|29841.4|29932.1|29842.1|29928.7|29838.7|30
1654855710000|2022-06-10 10:08:30|29930.6|29840.6|29947.6|29857.6|29947.6|29857.6|29930|29840|31
1654855720000|2022-06-10 10:08:40|29947.2|29857.2|29947.5|29857.5|29950|29860|29942.8|29852.8|37
1654855730000|2022-06-10 10:08:50|29946.9|29856.9|29945.4|29855.4|29948.8|29858.8|29944.1|29854.1|32
1654855740000|2022-06-10 10:09:00|29946.4|29856.4|29937.2|29847.2|29946.4|29856.4|29937.2|29847.2|32
1654855750000|2022-06-10 10:09:10|29938.5|29848.5|29931.8|29841.8|29940.2|29850.2|29930.8|29840.8|32
1654855760000|2022-06-10 10:09:20|29932|29842|29930.7|29840.7|29937.1|29847.1|29930.7|29840.7|32
1654855770000|2022-06-10 10:09:30|29928.9|29838.9|29927.5|29837.5|29932.6|29842.6|29925.9|29835.9|23
1654855780000|2022-06-10 10:09:40|29927.9|29837.9|29929|29839|29930.1|29840.1|29925.6|29835.6|29
1654855790000|2022-06-10 10:09:50|29929.8|29839.8|29938.7|29848.7|29938.7|29848.7|29928.7|29838.7|27
1654855800000|2022-06-10 10:10:00|29939.7|29849.7|29936|29846|29945.3|29855.3|29936|29846|32
1654855810000|2022-06-10 10:10:10|29936.1|29846.1|29932.2|29842.2|29936.8|29846.8|29928.6|29838.6|25
1654855820000|2022-06-10 10:10:20|29932.7|29842.7|29929.6|29839.6|29937.8|29847.8|29929.6|29839.6|32
1654855830000|2022-06-10 10:10:30|29929.4|29839.4|29912.1|29822.1|29929.4|29839.4|29910.6|29820.6|31
1654855840000|2022-06-10 10:10:40|29912.3|29822.3|29911.5|29821.5|29913.4|29823.4|29911.2|29821.2|29
1654855850000|2022-06-10 10:10:50|29911.8|29821.8|29917.8|29827.8|29923.4|29833.4|29911.8|29821.8|34
1654855860000|2022-06-10 10:11:00|29919.1|29829.1|29917.2|29827.2|29923.7|29833.7|29914.9|29824.9|38
1654855870000|2022-06-10 10:11:10|29916.1|29826.1|29917.1|29827.1|29917.8|29827.8|29915.2|29825.2|34
1654855880000|2022-06-10 10:11:20|29918.4|29828.4|29918.6|29828.6|29919|29829|29916.8|29826.8|29
1654855890000|2022-06-10 10:11:30|29918.1|29828.1|29915.4|29825.4|29919.4|29829.4|29914.9|29824.9|32
1654855900000|2022-06-10 10:11:40|29915.2|29825.2|29912.8|29822.8|29916.5|29826.5|29911.8|29821.8|35
1654855910000|2022-06-10 10:11:50|29913.7|29823.7|29912.4|29822.4|29917.7|29827.7|29911.4|29821.4|34
1654855920000|2022-06-10 10:12:00|29912|29822|29902.6|29812.6|29912|29822|29897.6|29807.6|34
1654855930000|2022-06-10 10:12:10|29902.7|29812.7|29903.6|29813.6|29908.7|29818.7|29901.7|29811.7|37
1654855940000|2022-06-10 10:12:20|29903.9|29813.9|29910.2|29820.2|29910.2|29820.2|29900.1|29810.1|35
1654855950000|2022-06-10 10:12:30|29910.3|29820.3|29915.8|29825.8|29915.8|29825.8|29909.3|29819.3|28
1654855960000|2022-06-10 10:12:40|29917.3|29827.3|29918.7|29828.7|29921.2|29831.2|29917.3|29827.3|16
1654855970000|2022-06-10 10:12:50|29920.2|29830.2|29923.3|29833.3|29923.8|29833.8|29920.2|29830.2|18
1654855980000|2022-06-10 10:13:00|29922.2|29832.2|29925.7|29835.7|29928.1|29838.1|29922.2|29832.2|26
1654855990000|2022-06-10 10:13:10|29926.4|29836.4|29924.5|29834.5|29928.1|29838.1|29924.1|29834.1|32
1654856000000|2022-06-10 10:13:20|29924.8|29834.8|29927.4|29837.4|29928.3|29838.3|29924.1|29834.1|27
1654856010000|2022-06-10 10:13:30|29927.2|29837.2|29927.3|29837.3|29927.3|29837.3|29924.4|29834.4|30
1654856020000|2022-06-10 10:13:40|29927.1|29837.1|29926.3|29836.3|29929.2|29839.2|29923.2|29833.2|34
1654856030000|2022-06-10 10:13:50|29927|29837|29915.3|29825.3|29927|29837|29912.4|29822.4|35
1654856040000|2022-06-10 10:14:00|29915.2|29825.2|29921.7|29831.7|29923|29833|29914.8|29824.8|34
1654856050000|2022-06-10 10:14:10|29921.9|29831.9|29922.5|29832.5|29923.9|29833.9|29920.7|29830.7|31
1654856060000|2022-06-10 10:14:20|29923.6|29833.6|29930.1|29840.1|29936.5|29846.5|29923.6|29833.6|34
1654856070000|2022-06-10 10:14:30|29930|29840|29929.8|29839.8|29932.1|29842.1|29929.1|29839.1|21
1654856080000|2022-06-10 10:14:40|29931.9|29841.9|29928.7|29838.7|29931.9|29841.9|29926.9|29836.9|25
1654856090000|2022-06-10 10:14:50|29928.8|29838.8|29931.1|29841.1|29932.2|29842.2|29921.7|29831.7|33
1654856100000|2022-06-10 10:15:00|29931.6|29841.6|29930.2|29840.2|29935.3|29845.3|29930.2|29840.2|35
1654856110000|2022-06-10 10:15:10|29930.6|29840.6|29936.8|29846.8|29936.8|29846.8|29930.5|29840.5|35
1654856120000|2022-06-10 10:15:20|29937.3|29847.3|29948.3|29858.3|29950.1|29860.1|29937.3|29847.3|33
1654856130000|2022-06-10 10:15:30|29950.4|29860.4|29942.9|29852.9|29950.4|29860.4|29942.7|29852.7|34
1654856140000|2022-06-10 10:15:40|29944.4|29854.4|29947.2|29857.2|29947.7|29857.7|29944|29854|33
1654856150000|2022-06-10 10:15:50|29947.4|29857.4|29948.6|29858.6|29949.3|29859.3|29945.7|29855.7|30
1654856160000|2022-06-10 10:16:00|29948.4|29858.4|29949.8|29859.8|29950.6|29860.6|29947|29857|31
1654856170000|2022-06-10 10:16:10|29950|29860|29954.7|29864.7|29954.7|29864.7|29948.4|29858.4|34
1654856180000|2022-06-10 10:16:20|29953.4|29863.4|29953.9|29863.9|29954.2|29864.2|29950.9|29860.9|36
1654856190000|2022-06-10 10:16:30|29953.4|29863.4|29954.8|29864.8|29956.3|29866.3|29953.1|29863.1|32
1654856200000|2022-06-10 10:16:40|29954.9|29864.9|29954.3|29864.3|29954.9|29864.9|29951.9|29861.9|33
1654856210000|2022-06-10 10:16:50|29954.7|29864.7|29959.9|29869.9|29959.9|29869.9|29954.1|29864.1|33
1654856220000|2022-06-10 10:17:00|29959.6|29869.6|29958.1|29868.1|29960.3|29870.3|29957.7|29867.7|38
1654856230000|2022-06-10 10:17:10|29957.8|29867.8|29959.7|29869.7|29960.1|29870.1|29957|29867|31
1654856240000|2022-06-10 10:17:20|29960|29870|29959.1|29869.1|29960|29870|29958.2|29868.2|29
1654856250000|2022-06-10 10:17:30|29959.6|29869.6|29955.7|29865.7|29959.8|29869.8|29953|29863|29
1654856260000|2022-06-10 10:17:40|29955.8|29865.8|29970.1|29880.1|29970.9|29880.9|29954.8|29864.8|35
1654856270000|2022-06-10 10:17:50|29972.4|29882.4|29972.2|29882.2|29972.5|29882.5|29970.5|29880.5|29
1654856280000|2022-06-10 10:18:00|29969.7|29879.7|29972.9|29882.9|29975.5|29885.5|29969.4|29879.4|29
1654856290000|2022-06-10 10:18:10|29973.1|29883.1|29966.7|29876.7|29973.1|29883.1|29965.7|29875.7|32
1654856300000|2022-06-10 10:18:20|29966.8|29876.8|29967.6|29877.6|29968.2|29878.2|29965.4|29875.4|29
1654856310000|2022-06-10 10:18:30|29967.5|29877.5|29970.6|29880.6|29971.9|29881.9|29967.5|29877.5|28
1654856320000|2022-06-10 10:18:40|29970.4|29880.4|29971.5|29881.5|29971.8|29881.8|29970.4|29880.4|20
1654856330000|2022-06-10 10:18:50|29971.1|29881.1|29971.3|29881.3|29972.1|29882.1|29970.5|29880.5|32
1654856340000|2022-06-10 10:19:00|29971.4|29881.4|29968.5|29878.5|29971.5|29881.5|29968.5|29878.5|25
1654856350000|2022-06-10 10:19:10|29968.6|29878.6|29965.5|29875.5|29970.3|29880.3|29964.1|29874.1|28
1654856360000|2022-06-10 10:19:20|29965.3|29875.3|29962.3|29872.3|29966.4|29876.4|29961.9|29871.9|28
1654856370000|2022-06-10 10:19:30|29962.4|29872.4|29956.3|29866.3|29963.5|29873.5|29951.4|29861.4|37
1654856380000|2022-06-10 10:19:40|29955.4|29865.4|29955|29865|29958.2|29868.2|29953.5|29863.5|34
1654856390000|2022-06-10 10:19:50|29955.8|29865.8|29956.9|29866.9|29958.5|29868.5|29954.7|29864.7|28
1654856400000|2022-06-10 10:20:00|29957|29867|29954.9|29864.9|29957.1|29867.1|29953.9|29863.9|26
1654856410000|2022-06-10 10:20:10|29954.8|29864.8|29955.3|29865.3|29957|29867|29952.9|29862.9|31
1654856420000|2022-06-10 10:20:20|29955.4|29865.4|29954.7|29864.7|29956.2|29866.2|29954|29864|33
1654856430000|2022-06-10 10:20:30|29954.6|29864.6|29955.4|29865.4|29955.5|29865.5|29954.4|29864.4|34
1654856440000|2022-06-10 10:20:40|29955.5|29865.5|29955.2|29865.2|29955.5|29865.5|29954.4|29864.4|27
1654856450000|2022-06-10 10:20:50|29955.1|29865.1|29963|29873|29963.8|29873.8|29955.1|29865.1|30
1654856460000|2022-06-10 10:21:00|29964.1|29874.1|29965.5|29875.5|29966.4|29876.4|29962.3|29872.3|30
1654856470000|2022-06-10 10:21:10|29966|29876|29959.2|29869.2|29967.8|29877.8|29959.1|29869.1|22
1654856480000|2022-06-10 10:21:20|29963.8|29873.8|29963.5|29873.5|29969.4|29879.4|29962.6|29872.6|25
1654856490000|2022-06-10 10:21:30|29963.7|29873.7|29960.7|29870.7|29967|29877|29959.1|29869.1|24
1654856500000|2022-06-10 10:21:40|29960.8|29870.8|29967.8|29877.8|29967.8|29877.8|29960.3|29870.3|31
1654856510000|2022-06-10 10:21:50|29966.2|29876.2|29969.2|29879.2|29971.8|29881.8|29965.1|29875.1|34
1654856520000|2022-06-10 10:22:00|29968.7|29878.7|29972.6|29882.6|29974.4|29884.4|29968.7|29878.7|28
1654856530000|2022-06-10 10:22:10|29971.5|29881.5|29959.8|29869.8|29972|29882|29957.2|29867.2|29
1654856540000|2022-06-10 10:22:20|29958.7|29868.7|29952.7|29862.7|29959.6|29869.6|29952.4|29862.4|32
1654856550000|2022-06-10 10:22:30|29952.8|29862.8|29950.6|29860.6|29952.8|29862.8|29950.1|29860.1|30
1654856560000|2022-06-10 10:22:40|29951.5|29861.5|29942.3|29852.3|29951.5|29861.5|29936.5|29846.5|36
1654856570000|2022-06-10 10:22:50|29941.7|29851.7|29941.2|29851.2|29943.1|29853.1|29939.7|29849.7|31
1654856580000|2022-06-10 10:23:00|29941.5|29851.5|29936.7|29846.7|29942.2|29852.2|29935.1|29845.1|37
1654856590000|2022-06-10 10:23:10|29936.4|29846.4|29936.5|29846.5|29936.6|29846.6|29936|29846|15
1654856600000|2022-06-10 10:23:20|29936.4|29846.4|29935.9|29845.9|29937.3|29847.3|29934.3|29844.3|29
1654856610000|2022-06-10 10:23:30|29935.7|29845.7|29943|29853|29944.7|29854.7|29934.4|29844.4|32
1654856620000|2022-06-10 10:23:40|29941.6|29851.6|29944.5|29854.5|29944.5|29854.5|29941.4|29851.4|28
1654856630000|2022-06-10 10:23:50|29944.3|29854.3|29944.2|29854.2|29951.6|29861.6|29940.5|29850.5|37
1654856640000|2022-06-10 10:24:00|29947.5|29857.5|29943.8|29853.8|29947.5|29857.5|29941.1|29851.1|29
1654856650000|2022-06-10 10:24:10|29945.2|29855.2|29947.1|29857.1|29947.6|29857.6|29945.2|29855.2|18
1654856660000|2022-06-10 10:24:20|29947.2|29857.2|29947.8|29857.8|29948.2|29858.2|29947|29857|23
1654856670000|2022-06-10 10:24:30|29947.6|29857.6|29949.5|29859.5|29950.1|29860.1|29944|29854|33
1654856680000|2022-06-10 10:24:40|29949.7|29859.7|29945.2|29855.2|29949.9|29859.9|29944.8|29854.8|28
1654856690000|2022-06-10 10:24:50|29945.7|29855.7|29948.1|29858.1|29950.2|29860.2|29945.7|29855.7|27
1654856700000|2022-06-10 10:25:00|29946.2|29856.2|29945.4|29855.4|29946.2|29856.2|29945|29855|17
1654856710000|2022-06-10 10:25:10|29944.3|29854.3|29946.6|29856.6|29947.5|29857.5|29941.4|29851.4|26
1654856720000|2022-06-10 10:25:20|29946.8|29856.8|29946.8|29856.8|29946.8|29856.8|29946.2|29856.2|17
1654856730000|2022-06-10 10:25:30|29946.6|29856.6|29946.6|29856.6|29946.6|29856.6|29945.9|29855.9|8
1654856740000|2022-06-10 10:25:40|29946.5|29856.5|29946.7|29856.7|29947.7|29857.7|29946.5|29856.5|17
1654856750000|2022-06-10 10:25:50|29946.6|29856.6|29946.1|29856.1|29946.8|29856.8|29946|29856|14
1654856760000|2022-06-10 10:26:00|29946.7|29856.7|29946.9|29856.9|29947.1|29857.1|29946.7|29856.7|15
1654856770000|2022-06-10 10:26:10|29947|29857|29940.3|29850.3|29947.1|29857.1|29939.4|29849.4|16
1654856780000|2022-06-10 10:26:20|29940.4|29850.4|29939.4|29849.4|29941.1|29851.1|29937.1|29847.1|32
1654856790000|2022-06-10 10:26:30|29938.1|29848.1|29939.2|29849.2|29939.7|29849.7|29938|29848|19
1654856800000|2022-06-10 10:26:40|29939.1|29849.1|29940.9|29850.9|29942.2|29852.2|29938.9|29848.9|28
1654856810000|2022-06-10 10:26:50|29940.2|29850.2|29941.7|29851.7|29942|29852|29939.9|29849.9|25
1654856820000|2022-06-10 10:27:00|29941.9|29851.9|29940|29850|29949.6|29859.6|29938.2|29848.2|29
1654856830000|2022-06-10 10:27:10|29939.5|29849.5|29939.9|29849.9|29941.4|29851.4|29938.2|29848.2|31
1654856840000|2022-06-10 10:27:20|29940.2|29850.2|29941.4|29851.4|29941.7|29851.7|29938.5|29848.5|26
1654856850000|2022-06-10 10:27:30|29941.3|29851.3|29940.4|29850.4|29942.2|29852.2|29939.2|29849.2|24
1654856860000|2022-06-10 10:27:40|29940|29850|29946.2|29856.2|29949.1|29859.1|29938.9|29848.9|31
1654856870000|2022-06-10 10:27:50|29947.9|29857.9|29955.1|29865.1|29955.1|29865.1|29947.9|29857.9|36
1654856880000|2022-06-10 10:28:00|29955.9|29865.9|29958.6|29868.6|29958.8|29868.8|29953.5|29863.5|30
1654856890000|2022-06-10 10:28:10|29958|29868|29958.1|29868.1|29958.5|29868.5|29955.8|29865.8|33
1654856900000|2022-06-10 10:28:20|29957.9|29867.9|29959.1|29869.1|29959.5|29869.5|29957.4|29867.4|28
1654856910000|2022-06-10 10:28:30|29959.7|29869.7|29996.5|29906.5|29996.5|29906.5|29959|29869|31
1654856920000|2022-06-10 10:28:40|29996.1|29906.1|29994.3|29904.3|29996.6|29906.6|29993.1|29903.1|19
1654856930000|2022-06-10 10:28:50|29994.4|29904.4|29995.4|29905.4|29997.6|29907.6|29989.2|29899.2|24
1654856940000|2022-06-10 10:29:00|29996.7|29906.7|29992.6|29902.6|29998.3|29908.3|29991.6|29901.6|34
1654856950000|2022-06-10 10:29:10|29993.7|29903.7|30003.9|29913.9|30005.1|29915.1|29993.7|29903.7|33
1654856960000|2022-06-10 10:29:20|30004.3|29914.3|30000.5|29910.5|30004.3|29914.3|29997.1|29907.1|29
1654856970000|2022-06-10 10:29:30|30000.9|29910.9|29992|29902|30001.4|29911.4|29992|29902|30
1654856980000|2022-06-10 10:29:40|29992.3|29902.3|29991.1|29901.1|29996|29906|29990.9|29900.9|34
1654856990000|2022-06-10 10:29:50|29991.7|29901.7|29992.6|29902.6|29995.2|29905.2|29991|29901|35
1654857000000|2022-06-10 10:30:00|29992.7|29902.7|29991.4|29901.4|29995.6|29905.6|29991.4|29901.4|30
1654857010000|2022-06-10 10:30:10|29991.8|29901.8|29995.8|29905.8|29996.1|29906.1|29989|29899|34
1654857020000|2022-06-10 10:30:20|29994.7|29904.7|29992.4|29902.4|29994.7|29904.7|29990.4|29900.4|24
1654857030000|2022-06-10 10:30:30|29992.9|29902.9|29995.4|29905.4|29997|29907|29992.9|29902.9|29
1654857040000|2022-06-10 10:30:40|29995.9|29905.9|30004.8|29914.8|30004.8|29914.8|29995|29905|29
1654857050000|2022-06-10 10:30:50|30004|29914|30004.7|29914.7|30005|29915|30002.4|29912.4|28
1654857060000|2022-06-10 10:31:00|30005.3|29915.3|30006.7|29916.7|30012|29922|30005|29915|30
1654857070000|2022-06-10 10:31:10|30006.6|29916.6|30003.5|29913.5|30012|29922|30000.2|29910.2|33
1654857080000|2022-06-10 10:31:20|30002|29912|29997.5|29907.5|30002.7|29912.7|29996.5|29906.5|26
1654857090000|2022-06-10 10:31:30|30001.3|29911.3|30002.2|29912.2|30008.5|29918.5|30001.3|29911.3|27
1654857100000|2022-06-10 10:31:40|30001.5|29911.5|30001.3|29911.3|30002.5|29912.5|29999.1|29909.1|29
1654857110000|2022-06-10 10:31:50|30000.4|29910.4|30001.2|29911.2|30003.4|29913.4|30000.4|29910.4|21
1654857120000|2022-06-10 10:32:00|30001.3|29911.3|30001.8|29911.8|30002.8|29912.8|30001.3|29911.3|23
1654857130000|2022-06-10 10:32:10|30001.4|29911.4|30002.4|29912.4|30005.9|29915.9|30000.3|29910.3|24
1654857140000|2022-06-10 10:32:20|30001.9|29911.9|30006.8|29916.8|30007.4|29917.4|30001.9|29911.9|31
1654857150000|2022-06-10 10:32:30|30004.1|29914.1|30014.4|29924.4|30014.4|29924.4|30001.9|29911.9|35
1654857160000|2022-06-10 10:32:40|30014.2|29924.2|30017.8|29927.8|30018|29928|30012.5|29922.5|26
1654857170000|2022-06-10 10:32:50|30017.5|29927.5|30010.8|29920.8|30017.5|29927.5|30010.5|29920.5|26
1654857180000|2022-06-10 10:33:00|30010.9|29920.9|30009.4|29919.4|30012.4|29922.4|30007.7|29917.7|30
1654857190000|2022-06-10 10:33:10|30008.3|29918.3|30010.7|29920.7|30010.7|29920.7|30008.2|29918.2|31
1654857200000|2022-06-10 10:33:20|30011.3|29921.3|30009.7|29919.7|30011.5|29921.5|30008.9|29918.9|27
1654857210000|2022-06-10 10:33:30|30009.9|29919.9|30011.4|29921.4|30011.4|29921.4|30008.7|29918.7|21
1654857220000|2022-06-10 10:33:40|30012.3|29922.3|30013.4|29923.4|30013.9|29923.9|30010.8|29920.8|34
1654857230000|2022-06-10 10:33:50|30013|29923|30014.6|29924.6|30015.9|29925.9|30012.3|29922.3|33
1654857240000|2022-06-10 10:34:00|30014.7|29924.7|30012.3|29922.3|30015.3|29925.3|30012.2|29922.2|22
1654857250000|2022-06-10 10:34:10|30012.2|29922.2|30013.8|29923.8|30014.6|29924.6|30012|29922|25
1654857260000|2022-06-10 10:34:20|30013.9|29923.9|30012.1|29922.1|30015|29925|30012.1|29922.1|25
1654857270000|2022-06-10 10:34:30|30012.2|29922.2|30011.3|29921.3|30012.3|29922.3|30010.9|29920.9|30
1654857280000|2022-06-10 10:34:40|30011.2|29921.2|30008.1|29918.1|30012|29922|30008.1|29918.1|23
1654857290000|2022-06-10 10:34:50|30008.4|29918.4|29992.4|29902.4|30009.2|29919.2|29989.9|29899.9|30
1654857300000|2022-06-10 10:35:00|29989.8|29899.8|29991.8|29901.8|29991.9|29901.9|29987.9|29897.9|28
1654857310000|2022-06-10 10:35:10|29991.9|29901.9|29995.6|29905.6|29997.4|29907.4|29990.7|29900.7|26
1654857320000|2022-06-10 10:35:20|29995.4|29905.4|29995.9|29905.9|29996.1|29906.1|29994.8|29904.8|22
1654857330000|2022-06-10 10:35:30|29995.3|29905.3|29994.8|29904.8|29996.1|29906.1|29993.1|29903.1|29
1654857340000|2022-06-10 10:35:40|29995.6|29905.6|29993.5|29903.5|29996.8|29906.8|29993.5|29903.5|32
1654857350000|2022-06-10 10:35:50|29994.1|29904.1|29995.6|29905.6|29995.6|29905.6|29992.1|29902.1|29
1654857360000|2022-06-10 10:36:00|29995.7|29905.7|29986.2|29896.2|29995.7|29905.7|29985.8|29895.8|32
1654857370000|2022-06-10 10:36:10|29986.4|29896.4|29985.2|29895.2|29991.8|29901.8|29984.5|29894.5|33
1654857380000|2022-06-10 10:36:20|29986.2|29896.2|29977|29887|29986.2|29896.2|29976.7|29886.7|27
1654857390000|2022-06-10 10:36:30|29977.1|29887.1|29973.2|29883.2|29978.9|29888.9|29973|29883|29
1654857400000|2022-06-10 10:36:40|29972.8|29882.8|29973.3|29883.3|29973.3|29883.3|29970.4|29880.4|37
1654857410000|2022-06-10 10:36:50|29973.1|29883.1|29973|29883|29974.1|29884.1|29971.2|29881.2|24
1654857420000|2022-06-10 10:37:00|29971|29881|29969.2|29879.2|29972.8|29882.8|29968.3|29878.3|30
1654857430000|2022-06-10 10:37:10|29970|29880|29971.4|29881.4|29972.6|29882.6|29968.3|29878.3|23
1654857440000|2022-06-10 10:37:20|29970.9|29880.9|29971.9|29881.9|29972.8|29882.8|29970.2|29880.2|23
1654857450000|2022-06-10 10:37:30|29971.2|29881.2|29972.4|29882.4|29974.1|29884.1|29969.4|29879.4|21
1654857460000|2022-06-10 10:37:40|29972.7|29882.7|29975.7|29885.7|29977|29887|29972.5|29882.5|29
1654857470000|2022-06-10 10:37:50|29976.6|29886.6|29974.9|29884.9|29977.3|29887.3|29974.3|29884.3|32
1654857480000|2022-06-10 10:38:00|29975|29885|29971.3|29881.3|29975.7|29885.7|29969.7|29879.7|20
1654857490000|2022-06-10 10:38:10|29970.8|29880.8|29969.6|29879.6|29971.5|29881.5|29969.1|29879.1|20
1654857500000|2022-06-10 10:38:20|29969.2|29879.2|29970|29880|29970|29880|29968.3|29878.3|18
1654857510000|2022-06-10 10:38:30|29969.2|29879.2|29972.4|29882.4|29972.6|29882.6|29969.2|29879.2|26
1654857520000|2022-06-10 10:38:40|29972.3|29882.3|29973.2|29883.2|29973.9|29883.9|29972.3|29882.3|21
1654857530000|2022-06-10 10:38:50|29973.5|29883.5|29974.1|29884.1|29974.4|29884.4|29973|29883|13
1654857540000|2022-06-10 10:39:00|29974.4|29884.4|29973.2|29883.2|29974.4|29884.4|29973|29883|19
1654857550000|2022-06-10 10:39:10|29973.6|29883.6|29973.5|29883.5|29973.9|29883.9|29973.1|29883.1|24
1654857560000|2022-06-10 10:39:20|29974.4|29884.4|29974.4|29884.4|29974.4|29884.4|29973.6|29883.6|23
1654857570000|2022-06-10 10:39:30|29974.9|29884.9|29973|29883|29974.9|29884.9|29972.7|29882.7|12
1654857580000|2022-06-10 10:39:40|29972.7|29882.7|29973.3|29883.3|29975.3|29885.3|29972.1|29882.1|18
1654857590000|2022-06-10 10:39:50|29973.7|29883.7|29973.4|29883.4|29974|29884|29973.3|29883.3|7
1654857600000|2022-06-10 10:40:00|29973.8|29883.8|29975|29885|29976.4|29886.4|29972.9|29882.9|22
1654857610000|2022-06-10 10:40:10|29975.2|29885.2|29972.5|29882.5|29976|29886|29972.5|29882.5|23
1654857620000|2022-06-10 10:40:20|29972.8|29882.8|29973.3|29883.3|29975|29885|29972.5|29882.5|14
1654857630000|2022-06-10 10:40:30|29973.4|29883.4|29972.3|29882.3|29975.2|29885.2|29971.9|29881.9|24
1654857640000|2022-06-10 10:40:40|29972.2|29882.2|29973.7|29883.7|29976.4|29886.4|29972.2|29882.2|27
1654857650000|2022-06-10 10:40:50|29974.3|29884.3|29972.4|29882.4|29974.3|29884.3|29971.6|29881.6|13
1654857660000|2022-06-10 10:41:00|29972.1|29882.1|29971.2|29881.2|29973|29883|29971.2|29881.2|13
1654857670000|2022-06-10 10:41:10|29971.1|29881.1|29972.3|29882.3|29975|29885|29970.8|29880.8|25
1654857680000|2022-06-10 10:41:20|29972.8|29882.8|29973|29883|29973.8|29883.8|29972.4|29882.4|23
1654857690000|2022-06-10 10:41:30|29973.9|29883.9|29974.2|29884.2|29974.2|29884.2|29972.5|29882.5|21
1654857700000|2022-06-10 10:41:40|29973.7|29883.7|29974.7|29884.7|29975.7|29885.7|29973.7|29883.7|20
1654857710000|2022-06-10 10:41:50|29973.8|29883.8|29982.2|29892.2|29987.5|29897.5|29973.8|29883.8|28
1654857720000|2022-06-10 10:42:00|29982.3|29892.3|29980.2|29890.2|29983.5|29893.5|29980|29890|26
1654857730000|2022-06-10 10:42:10|29980.4|29890.4|29983.8|29893.8|29984|29894|29980.3|29890.3|23
1654857740000|2022-06-10 10:42:20|29983.5|29893.5|29981.1|29891.1|29984.5|29894.5|29980.7|29890.7|23
1654857750000|2022-06-10 10:42:30|29981.3|29891.3|29977.8|29887.8|29981.3|29891.3|29975.4|29885.4|29
1654857760000|2022-06-10 10:42:40|29977.3|29887.3|29976.7|29886.7|29978.1|29888.1|29975.7|29885.7|20
1654857770000|2022-06-10 10:42:50|29976.4|29886.4|29975.7|29885.7|29978.7|29888.7|29975.6|29885.6|24
1654857780000|2022-06-10 10:43:00|29979.5|29889.5|29979.9|29889.9|29979.9|29889.9|29977.6|29887.6|14
1654857790000|2022-06-10 10:43:10|29979.8|29889.8|29985.8|29895.8|29985.8|29895.8|29979.8|29889.8|15
1654857800000|2022-06-10 10:43:20|29986.8|29896.8|29986.7|29896.7|29987.7|29897.7|29985.3|29895.3|27
1654857810000|2022-06-10 10:43:30|29987|29897|29983.7|29893.7|29988.3|29898.3|29983.7|29893.7|24
1654857820000|2022-06-10 10:43:40|29981.3|29891.3|29982|29892|29982|29892|29975|29885|29
1654857830000|2022-06-10 10:43:50|29983|29893|29986.2|29896.2|29986.2|29896.2|29983|29893|17
1654857840000|2022-06-10 10:44:00|29985.8|29895.8|29984.3|29894.3|29987.4|29897.4|29984.1|29894.1|21
1654857850000|2022-06-10 10:44:10|29986.9|29896.9|29981.2|29891.2|29986.9|29896.9|29979.8|29889.8|27
1654857860000|2022-06-10 10:44:20|29983.7|29893.7|29981.9|29891.9|29983.7|29893.7|29980.8|29890.8|19
1654857870000|2022-06-10 10:44:30|29982|29892|29978.6|29888.6|29982.1|29892.1|29978.6|29888.6|16
1654857880000|2022-06-10 10:44:40|29978.2|29888.2|29979|29889|29980|29890|29977.7|29887.7|23
1654857890000|2022-06-10 10:44:50|29979.2|29889.2|29981.7|29891.7|29982.4|29892.4|29979.1|29889.1|24
1654857900000|2022-06-10 10:45:00|29982.4|29892.4|29981.3|29891.3|29982.4|29892.4|29980.2|29890.2|21
1654857910000|2022-06-10 10:45:10|29981.4|29891.4|29982.1|29892.1|29982.9|29892.9|29979.8|29889.8|23
1654857920000|2022-06-10 10:45:20|29982.4|29892.4|29987.9|29897.9|29992.3|29902.3|29975.8|29885.8|25
1654857930000|2022-06-10 10:45:30|29988|29898|29991.6|29901.6|29992.9|29902.9|29987.2|29897.2|12
1654857940000|2022-06-10 10:45:40|29992|29902|30009.8|29919.8|30009.8|29919.8|29991.6|29901.6|19
1654857950000|2022-06-10 10:45:50|30010|29920|30020.2|29930.2|30020.2|29930.2|30008.3|29918.3|19
1654857960000|2022-06-10 10:46:00|30020.7|29930.7|30009.9|29919.9|30020.7|29930.7|30009.9|29919.9|27
1654857970000|2022-06-10 10:46:10|30008.7|29918.7|30015.8|29925.8|30015.8|29925.8|30008.1|29918.1|31
1654857980000|2022-06-10 10:46:20|30015.5|29925.5|30014.4|29924.4|30017|29927|30013.4|29923.4|29
1654857990000|2022-06-10 10:46:30|30014.6|29924.6|30015.4|29925.4|30016.5|29926.5|30013.8|29923.8|28
1654858000000|2022-06-10 10:46:40|30015.6|29925.6|30019.8|29929.8|30021|29931|30014.3|29924.3|30
1654858010000|2022-06-10 10:46:50|30021.4|29931.4|30018.3|29928.3|30022.4|29932.4|30017.6|29927.6|33
1654858020000|2022-06-10 10:47:00|30018.2|29928.2|30027.5|29937.5|30029.1|29939.1|30018.2|29928.2|32
1654858030000|2022-06-10 10:47:10|30028|29938|30021.6|29931.6|30028.2|29938.2|30018.7|29928.7|29
1654858040000|2022-06-10 10:47:20|30022|29932|30021|29931|30022.6|29932.6|30020.8|29930.8|27
1654858050000|2022-06-10 10:47:30|30021.7|29931.7|30021.9|29931.9|30022.3|29932.3|30020.5|29930.5|27
1654858060000|2022-06-10 10:47:40|30021.5|29931.5|30012.8|29922.8|30022.2|29932.2|30012.8|29922.8|26
1654858070000|2022-06-10 10:47:50|30013.5|29923.5|30021|29931|30022.8|29932.8|30012.8|29922.8|28
1654858080000|2022-06-10 10:48:00|30020.8|29930.8|30013.7|29923.7|30021.5|29931.5|30013.7|29923.7|33
1654858090000|2022-06-10 10:48:10|30014.4|29924.4|30008.1|29918.1|30014.6|29924.6|30006|29916|31
1654858100000|2022-06-10 10:48:20|30008.2|29918.2|30006.8|29916.8|30008.4|29918.4|30006.1|29916.1|23
1654858110000|2022-06-10 10:48:30|30007.4|29917.4|30009.6|29919.6|30009.6|29919.6|30005.8|29915.8|26
1654858120000|2022-06-10 10:48:40|30009.5|29919.5|30010.3|29920.3|30010.4|29920.4|30007.6|29917.6|27
1654858130000|2022-06-10 10:48:50|30010.1|29920.1|30009.7|29919.7|30010.1|29920.1|30007.2|29917.2|30
1654858140000|2022-06-10 10:49:00|30009.2|29919.2|30006.8|29916.8|30009.6|29919.6|30006.2|29916.2|32
1654858150000|2022-06-10 10:49:10|30007.3|29917.3|30007.8|29917.8|30009.5|29919.5|30006.9|29916.9|27
1654858160000|2022-06-10 10:49:20|30008.1|29918.1|30007.1|29917.1|30008.2|29918.2|30006.9|29916.9|15
1654858170000|2022-06-10 10:49:30|30006.9|29916.9|30005.5|29915.5|30009.2|29919.2|30005.3|29915.3|20
1654858180000|2022-06-10 10:49:40|30005.8|29915.8|30006.7|29916.7|30006.7|29916.7|30004.7|29914.7|15
1654858190000|2022-06-10 10:49:50|30006.6|29916.6|30004.8|29914.8|30006.6|29916.6|30004.8|29914.8|18
1654858200000|2022-06-10 10:50:00|30006.4|29916.4|30012.7|29922.7|30012.7|29922.7|30006.4|29916.4|26
1654858210000|2022-06-10 10:50:10|30013|29923|30013.1|29923.1|30013.1|29923.1|30009.9|29919.9|16
1654858220000|2022-06-10 10:50:20|30012.3|29922.3|30012.3|29922.3|30013.1|29923.1|30012.3|29922.3|6
1654858230000|2022-06-10 10:50:30|30013.1|29923.1|30013.1|29923.1|30013.1|29923.1|30013.1|29923.1|1
1654858240000|2022-06-10 10:50:40|30016.6|29926.6|30017.2|29927.2|30017.2|29927.2|30012.3|29922.3|18
1654858250000|2022-06-10 10:50:50|30017.5|29927.5|30016.8|29926.8|30017.5|29927.5|30014.8|29924.8|24
1654858260000|2022-06-10 10:51:00|30015.9|29925.9|30015.3|29925.3|30016.5|29926.5|30013.3|29923.3|17
1654858270000|2022-06-10 10:51:10|30015.4|29925.4|30009.6|29919.6|30016.1|29926.1|30009.6|29919.6|24
1654858280000|2022-06-10 10:51:20|30009.3|29919.3|30000.4|29910.4|30009.3|29919.3|30000.4|29910.4|29
1654858290000|2022-06-10 10:51:30|30000.6|29910.6|30003.3|29913.3|30003.7|29913.7|30000.6|29910.6|28
1654858300000|2022-06-10 10:51:40|30003.5|29913.5|30001.7|29911.7|30003.8|29913.8|30000.3|29910.3|28
1654858310000|2022-06-10 10:51:50|30001.3|29911.3|30001.9|29911.9|30004.4|29914.4|29999.7|29909.7|29
1654858320000|2022-06-10 10:52:00|30001.4|29911.4|29994.4|29904.4|30001.5|29911.5|29992.1|29902.1|30
1654858330000|2022-06-10 10:52:10|29994.6|29904.6|29994.3|29904.3|29995.3|29905.3|29992.1|29902.1|29
1654858340000|2022-06-10 10:52:20|29994.1|29904.1|29992.7|29902.7|29994.7|29904.7|29991.9|29901.9|24
1654858350000|2022-06-10 10:52:30|29992.2|29902.2|29997|29907|29997.6|29907.6|29990.1|29900.1|32
1654858360000|2022-06-10 10:52:40|29996.4|29906.4|29995.2|29905.2|29996.4|29906.4|29994.5|29904.5|30
1654858370000|2022-06-10 10:52:50|29995.5|29905.5|30004.3|29914.3|30004.3|29914.3|29995|29905|26
1654858380000|2022-06-10 10:53:00|30003.2|29913.2|30007.5|29917.5|30008.4|29918.4|30001.9|29911.9|26
1654858390000|2022-06-10 10:53:10|30007.2|29917.2|30008|29918|30010.3|29920.3|30006|29916|18
1654858400000|2022-06-10 10:53:20|30007.9|29917.9|30012.3|29922.3|30012.3|29922.3|30006.1|29916.1|24
1654858410000|2022-06-10 10:53:30|30011.7|29921.7|30007|29917|30011.7|29921.7|30005|29915|19
1654858420000|2022-06-10 10:53:40|30008.8|29918.8|30010|29920|30010.5|29920.5|30007.1|29917.1|24
1654858430000|2022-06-10 10:53:50|30010.5|29920.5|30008.8|29918.8|30012.4|29922.4|30007.4|29917.4|35
1654858440000|2022-06-10 10:54:00|30009.1|29919.1|30011.6|29921.6|30011.6|29921.6|30007.4|29917.4|26
1654858450000|2022-06-10 10:54:10|30009.7|29919.7|30009.3|29919.3|30011.9|29921.9|30008.2|29918.2|23
1654858460000|2022-06-10 10:54:20|30009.7|29919.7|30006.5|29916.5|30010.6|29920.6|30006.1|29916.1|27
1654858470000|2022-06-10 10:54:30|30007|29917|30008.2|29918.2|30008.2|29918.2|30006.5|29916.5|27
1654858480000|2022-06-10 10:54:40|30007.7|29917.7|30008.7|29918.7|30008.7|29918.7|30006.2|29916.2|28
1654858490000|2022-06-10 10:54:50|30009.2|29919.2|30010.4|29920.4|30010.4|29920.4|30007.9|29917.9|24
1654858500000|2022-06-10 10:55:00|30009.8|29919.8|30008.2|29918.2|30010.9|29920.9|30007.6|29917.6|29
1654858510000|2022-06-10 10:55:10|30008|29918|30007.3|29917.3|30009.4|29919.4|30007.3|29917.3|21
1654858520000|2022-06-10 10:55:20|30007.8|29917.8|30009.9|29919.9|30009.9|29919.9|30007.7|29917.7|26
1654858530000|2022-06-10 10:55:30|30008.6|29918.6|30008|29918|30009|29919|30007.2|29917.2|25
1654858540000|2022-06-10 10:55:40|30008.2|29918.2|30006.6|29916.6|30008.2|29918.2|30005.3|29915.3|24
1654858550000|2022-06-10 10:55:50|30009.1|29919.1|30008.6|29918.6|30009.6|29919.6|30007.6|29917.6|14
1654858560000|2022-06-10 10:56:00|30008.5|29918.5|30008.3|29918.3|30009.9|29919.9|30007.2|29917.2|20
1654858570000|2022-06-10 10:56:10|30008.6|29918.6|30010.6|29920.6|30010.8|29920.8|30008.2|29918.2|9
1654858580000|2022-06-10 10:56:20|30010.7|29920.7|30010.7|29920.7|30011.2|29921.2|30010.3|29920.3|12
1654858590000|2022-06-10 10:56:30|30008.3|29918.3|30012.3|29922.3|30012.9|29922.9|30008.3|29918.3|22
1654858600000|2022-06-10 10:56:40|30012|29922|30012.5|29922.5|30012.6|29922.6|30011.4|29921.4|16
1654858610000|2022-06-10 10:56:50|30013|29923|30012.4|29922.4|30013|29923|30010.9|29920.9|14
1654858620000|2022-06-10 10:57:00|30012|29922|30007.3|29917.3|30012.9|29922.9|30007|29917|26
1654858630000|2022-06-10 10:57:10|30007|29917|29995.9|29905.9|30007|29917|29995.4|29905.4|24
1654858640000|2022-06-10 10:57:20|29995.8|29905.8|29999.2|29909.2|30001.5|29911.5|29995.8|29905.8|25
1654858650000|2022-06-10 10:57:30|30001.4|29911.4|30002.3|29912.3|30003.1|29913.1|30000.2|29910.2|34
1654858660000|2022-06-10 10:57:40|30001.5|29911.5|30002.1|29912.1|30003.5|29913.5|30001.4|29911.4|30
1654858670000|2022-06-10 10:57:50|30002.2|29912.2|29998.1|29908.1|30002.3|29912.3|29997.7|29907.7|29
1654858680000|2022-06-10 10:58:00|29998.2|29908.2|29996|29906|29998.6|29908.6|29995.9|29905.9|26
1654858690000|2022-06-10 10:58:10|29995.1|29905.1|29996|29906|29996.6|29906.6|29994.7|29904.7|25
1654858700000|2022-06-10 10:58:20|29995.9|29905.9|29995.5|29905.5|29995.9|29905.9|29994.6|29904.6|19
1654858710000|2022-06-10 10:58:30|29995.7|29905.7|29999.3|29909.3|30000.2|29910.2|29995.7|29905.7|23
1654858720000|2022-06-10 10:58:40|29999.5|29909.5|30002.1|29912.1|30002.9|29912.9|29999|29909|23
1654858730000|2022-06-10 10:58:50|30002|29912|30002.8|29912.8|30002.9|29912.9|30000.9|29910.9|27
1654858740000|2022-06-10 10:59:00|30002.4|29912.4|30001.1|29911.1|30002.6|29912.6|30001.1|29911.1|23
1654858750000|2022-06-10 10:59:10|30001.7|29911.7|30005.5|29915.5|30005.6|29915.6|30001.6|29911.6|25
1654858760000|2022-06-10 10:59:20|30005.6|29915.6|30010.3|29920.3|30012.1|29922.1|30005.5|29915.5|26
1654858770000|2022-06-10 10:59:30|30010.2|29920.2|30010.6|29920.6|30011.3|29921.3|30009.8|29919.8|20
1654858780000|2022-06-10 10:59:40|30010.5|29920.5|30014.5|29924.5|30015.8|29925.8|30007.8|29917.8|26
1654858790000|2022-06-10 10:59:50|30014.2|29924.2|30020.7|29930.7|30020.7|29930.7|30013.6|29923.6|25
1654858800000|2022-06-10 11:00:00|30020.8|29930.8|30013.1|29923.1|30020.9|29930.9|30013.1|29923.1|31
1654858810000|2022-06-10 11:00:10|30012.5|29922.5|30013.3|29923.3|30014.8|29924.8|30011.7|29921.7|34
1654858820000|2022-06-10 11:00:20|30015.2|29925.2|30013.5|29923.5|30015.4|29925.4|30013.4|29923.4|27
1654858830000|2022-06-10 11:00:30|30014|29924|30020.7|29930.7|30023|29933|30013.6|29923.6|35
1654858840000|2022-06-10 11:00:40|30020.8|29930.8|30023|29933|30024.7|29934.7|30018.9|29928.9|35
1654858850000|2022-06-10 11:00:50|30022.2|29932.2|30022.5|29932.5|30023.8|29933.8|30020.6|29930.6|27
1654858860000|2022-06-10 11:01:00|30021.8|29931.8|30022.9|29932.9|30022.9|29932.9|30021.4|29931.4|25
1654858870000|2022-06-10 11:01:10|30021.5|29931.5|30020|29930|30022|29932|30011.2|29921.2|34
1654858880000|2022-06-10 11:01:20|30020.1|29930.1|30020.9|29930.9|30026.1|29936.1|30020.1|29930.1|35
1654858890000|2022-06-10 11:01:30|30021.2|29931.2|30023.5|29933.5|30025.2|29935.2|30021.2|29931.2|26
1654858900000|2022-06-10 11:01:40|30023.9|29933.9|30023.3|29933.3|30023.9|29933.9|30022.7|29932.7|21
1654858910000|2022-06-10 11:01:50|30023.7|29933.7|30022.7|29932.7|30025.6|29935.6|30022.7|29932.7|29
1654858920000|2022-06-10 11:02:00|30022|29932|30015|29925|30022|29932|30012.5|29922.5|33
1654858930000|2022-06-10 11:02:10|30014.9|29924.9|30009|29919|30014.9|29924.9|30008|29918|29
1654858940000|2022-06-10 11:02:20|30008.8|29918.8|30006.8|29916.8|30009.9|29919.9|30006.5|29916.5|30
1654858950000|2022-06-10 11:02:30|30007.1|29917.1|30006|29916|30007.1|29917.1|30004.3|29914.3|34
1654858960000|2022-06-10 11:02:40|30005.7|29915.7|30008.5|29918.5|30008.5|29918.5|30004.7|29914.7|28
1654858970000|2022-06-10 11:02:50|30008.9|29918.9|30010.6|29920.6|30012.1|29922.1|30007|29917|25
1654858980000|2022-06-10 11:03:00|30010.3|29920.3|30003.9|29913.9|30012.3|29922.3|30003.9|29913.9|31
1654858990000|2022-06-10 11:03:10|30003.6|29913.6|30003.3|29913.3|30006|29916|30002.9|29912.9|29
1654859000000|2022-06-10 11:03:20|30003.4|29913.4|30000.5|29910.5|30003.8|29913.8|29999|29909|28
1654859010000|2022-06-10 11:03:30|30000.3|29910.3|29998.4|29908.4|30001.2|29911.2|29998.4|29908.4|30
1654859020000|2022-06-10 11:03:40|29999.1|29909.1|30000.4|29910.4|30000.4|29910.4|29998.6|29908.6|25
1654859030000|2022-06-10 11:03:50|30000.3|29910.3|30000.5|29910.5|30002.9|29912.9|29999.3|29909.3|24
1654859040000|2022-06-10 11:04:00|30002.4|29912.4|30002.2|29912.2|30003.1|29913.1|30000.8|29910.8|31
1654859050000|2022-06-10 11:04:10|30001.1|29911.1|30008.2|29918.2|30013.1|29923.1|30001.1|29911.1|35
1654859060000|2022-06-10 11:04:20|30007|29917|30005.1|29915.1|30007.4|29917.4|30004|29914|31
1654859070000|2022-06-10 11:04:30|30005.4|29915.4|30006|29916|30009.5|29919.5|30005.2|29915.2|28
1654859080000|2022-06-10 11:04:40|30004.8|29914.8|30004.2|29914.2|30006.7|29916.7|30003.1|29913.1|24
1654859090000|2022-06-10 11:04:50|30004.4|29914.4|30007.4|29917.4|30008.6|29918.6|30003.6|29913.6|35
1654859100000|2022-06-10 11:05:00|30007.6|29917.6|30010.2|29920.2|30012.4|29922.4|30007.6|29917.6|33
1654859110000|2022-06-10 11:05:10|30009.4|29919.4|30006.5|29916.5|30009.4|29919.4|30005.5|29915.5|23
1654859120000|2022-06-10 11:05:20|30006.3|29916.3|30007.5|29917.5|30007.5|29917.5|30006.2|29916.2|23
1654859130000|2022-06-10 11:05:30|30007.6|29917.6|30007.3|29917.3|30007.6|29917.6|30006.6|29916.6|15
1654859140000|2022-06-10 11:05:40|30007.1|29917.1|30007.9|29917.9|30008.7|29918.7|30007.1|29917.1|26
1654859150000|2022-06-10 11:05:50|30008.1|29918.1|30008.5|29918.5|30008.7|29918.7|30008.1|29918.1|10
1654859160000|2022-06-10 11:06:00|30008.3|29918.3|30006.2|29916.2|30008.5|29918.5|30005.8|29915.8|19
1654859170000|2022-06-10 11:06:10|30006.1|29916.1|30007.7|29917.7|30009.4|29919.4|30006.1|29916.1|17
1654859180000|2022-06-10 11:06:20|30007.9|29917.9|30008.2|29918.2|30008.4|29918.4|30007.1|29917.1|19
1654859190000|2022-06-10 11:06:30|30008|29918|30007.8|29917.8|30008.4|29918.4|30007.6|29917.6|15
1654859200000|2022-06-10 11:06:40|30008.3|29918.3|30008.3|29918.3|30008.6|29918.6|30008.2|29918.2|9
1654859210000|2022-06-10 11:06:50|30008.2|29918.2|30008.1|29918.1|30009.2|29919.2|30007.2|29917.2|20
1654859220000|2022-06-10 11:07:00|30007.9|29917.9|30019|29929|30019|29929|30007.9|29917.9|12
1654859230000|2022-06-10 11:07:10|30015.1|29925.1|30024.8|29934.8|30025.6|29935.6|30015.1|29925.1|24
1654859240000|2022-06-10 11:07:20|30024.9|29934.9|30022.5|29932.5|30025.1|29935.1|30020.2|29930.2|21
1654859250000|2022-06-10 11:07:30|30022.9|29932.9|30022.9|29932.9|30024.7|29934.7|30022.5|29932.5|19
1654859260000|2022-06-10 11:07:40|30022.8|29932.8|30022.4|29932.4|30024.2|29934.2|30021|29931|25
1654859270000|2022-06-10 11:07:50|30022.3|29932.3|30029.1|29939.1|30029.1|29939.1|30022.3|29932.3|24
1654859280000|2022-06-10 11:08:00|30026.9|29936.9|30027|29937|30029.4|29939.4|30026.1|29936.1|20
1654859290000|2022-06-10 11:08:10|30026.2|29936.2|30030.7|29940.7|30030.7|29940.7|30026.1|29936.1|24
1654859300000|2022-06-10 11:08:20|30028.1|29938.1|30027|29937|30028.8|29938.8|30025.8|29935.8|25
1654859310000|2022-06-10 11:08:30|30030.2|29940.2|30028.7|29938.7|30030.2|29940.2|30027.1|29937.1|18
1654859320000|2022-06-10 11:08:40|30028.9|29938.9|30029.2|29939.2|30029.2|29939.2|30027.7|29937.7|20
1654859330000|2022-06-10 11:08:50|30029.4|29939.4|30036.9|29946.9|30037.5|29947.5|30029.1|29939.1|26
1654859340000|2022-06-10 11:09:00|30036.5|29946.5|30024.5|29934.5|30037|29947|30024.5|29934.5|33
1654859350000|2022-06-10 11:09:10|30025.4|29935.4|30024.6|29934.6|30027.1|29937.1|30022.8|29932.8|28
1654859360000|2022-06-10 11:09:20|30024.2|29934.2|30027.2|29937.2|30027.3|29937.3|30024.2|29934.2|23
1654859370000|2022-06-10 11:09:30|30027.7|29937.7|30026.6|29936.6|30027.7|29937.7|30025|29935|29
1654859380000|2022-06-10 11:09:40|30026.1|29936.1|30029.5|29939.5|30030|29940|30025.5|29935.5|33
1654859390000|2022-06-10 11:09:50|30029.2|29939.2|30028.4|29938.4|30029.8|29939.8|30027.5|29937.5|29
1654859400000|2022-06-10 11:10:00|30028|29938|30030.4|29940.4|30031.2|29941.2|30027.1|29937.1|32
1654859410000|2022-06-10 11:10:10|30030|29940|30032.5|29942.5|30034.3|29944.3|30029.6|29939.6|30
1654859420000|2022-06-10 11:10:20|30031.2|29941.2|30032.9|29942.9|30032.9|29942.9|30031|29941|26
1654859430000|2022-06-10 11:10:30|30033.5|29943.5|30039.9|29949.9|30042.4|29952.4|30033.4|29943.4|30
1654859440000|2022-06-10 11:10:40|30039.8|29949.8|30052.8|29962.8|30053.8|29963.8|30039.6|29949.6|32
1654859450000|2022-06-10 11:10:50|30052.6|29962.6|30043.8|29953.8|30052.6|29962.6|30042.7|29952.7|31
1654859460000|2022-06-10 11:11:00|30042.8|29952.8|30033.4|29943.4|30044.5|29954.5|30033.2|29943.2|37
1654859470000|2022-06-10 11:11:10|30034.2|29944.2|30032.2|29942.2|30034.9|29944.9|30030.5|29940.5|31
1654859480000|2022-06-10 11:11:20|30031.6|29941.6|30021.6|29931.6|30031.7|29941.7|30019.2|29929.2|27
1654859490000|2022-06-10 11:11:30|30021.7|29931.7|30025.2|29935.2|30025.9|29935.9|30020.8|29930.8|27
1654859500000|2022-06-10 11:11:40|30024.1|29934.1|30029.2|29939.2|30031.7|29941.7|30023.5|29933.5|31
1654859510000|2022-06-10 11:11:50|30028.8|29938.8|30029.3|29939.3|30029.7|29939.7|30024.7|29934.7|35
1654859520000|2022-06-10 11:12:00|30029.6|29939.6|30029.9|29939.9|30030.4|29940.4|30026.5|29936.5|29
1654859530000|2022-06-10 11:12:10|30030|29940|30036.1|29946.1|30037.2|29947.2|30028.6|29938.6|28
1654859540000|2022-06-10 11:12:20|30036.3|29946.3|30032.4|29942.4|30036.3|29946.3|30028|29938|25
1654859550000|2022-06-10 11:12:30|30031.4|29941.4|30026.6|29936.6|30033.8|29943.8|30024.9|29934.9|25
1654859560000|2022-06-10 11:12:40|30027.4|29937.4|30034.1|29944.1|30034.1|29944.1|30026.9|29936.9|27
1654859570000|2022-06-10 11:12:50|30033.9|29943.9|30034.4|29944.4|30035.9|29945.9|30030.2|29940.2|25
1654859580000|2022-06-10 11:13:00|30035|29945|30031.6|29941.6|30035.9|29945.9|30030.4|29940.4|36
1654859590000|2022-06-10 11:13:10|30030.7|29940.7|30031.9|29941.9|30032.6|29942.6|30030.3|29940.3|28
1654859600000|2022-06-10 11:13:20|30031.7|29941.7|30030.1|29940.1|30032.6|29942.6|30029.9|29939.9|18
1654859610000|2022-06-10 11:13:30|30030.7|29940.7|30031|29941|30032.9|29942.9|30030.7|29940.7|22
1654859620000|2022-06-10 11:13:40|30031.4|29941.4|30032.1|29942.1|30033.2|29943.2|30031|29941|20
1654859630000|2022-06-10 11:13:50|30030.8|29940.8|30030|29940|30032|29942|30029.4|29939.4|23
1654859640000|2022-06-10 11:14:00|30029.8|29939.8|30029.5|29939.5|30030.8|29940.8|30028.9|29938.9|19
1654859650000|2022-06-10 11:14:10|30029.4|29939.4|30027.7|29937.7|30030.1|29940.1|30027.7|29937.7|30
1654859660000|2022-06-10 11:14:20|30029.1|29939.1|30028.7|29938.7|30029.6|29939.6|30026.3|29936.3|31
1654859670000|2022-06-10 11:14:30|30028.2|29938.2|30029.3|29939.3|30030|29940|30027.6|29937.6|27
1654859680000|2022-06-10 11:14:40|30029.4|29939.4|30031.5|29941.5|30031.5|29941.5|30029.1|29939.1|19
1654859690000|2022-06-10 11:14:50|30032|29942|30028.5|29938.5|30033.5|29943.5|30028.1|29938.1|27
1654859700000|2022-06-10 11:15:00|30028.8|29938.8|30027.6|29937.6|30029.2|29939.2|30027.6|29937.6|10
1654859710000|2022-06-10 11:15:10|30027|29937|30026.7|29936.7|30027.1|29937.1|30026|29936|19
1654859720000|2022-06-10 11:15:20|30026.5|29936.5|30027.7|29937.7|30028.8|29938.8|30025.7|29935.7|27
1654859730000|2022-06-10 11:15:30|30027.9|29937.9|30025.4|29935.4|30027.9|29937.9|30024.4|29934.4|29
1654859740000|2022-06-10 11:15:40|30025.5|29935.5|30019.8|29929.8|30025.5|29935.5|30018.4|29928.4|36
1654859750000|2022-06-10 11:15:50|30021.8|29931.8|30020.4|29930.4|30022.3|29932.3|30018.1|29928.1|28
1654859760000|2022-06-10 11:16:00|30020|29930|30017.6|29927.6|30020.8|29930.8|30017.2|29927.2|27
1654859770000|2022-06-10 11:16:10|30019.9|29929.9|30017.2|29927.2|30019.9|29929.9|30016.6|29926.6|19
1654859780000|2022-06-10 11:16:20|30017|29927|30018.6|29928.6|30020.7|29930.7|30017|29927|26
1654859790000|2022-06-10 11:16:30|30020.3|29930.3|30020.9|29930.9|30021.8|29931.8|30018.6|29928.6|26
1654859800000|2022-06-10 11:16:40|30021.1|29931.1|30020.1|29930.1|30021.5|29931.5|30018.5|29928.5|23
1654859810000|2022-06-10 11:16:50|30019.8|29929.8|30020.2|29930.2|30021.2|29931.2|30019.2|29929.2|25
1654859820000|2022-06-10 11:17:00|30019.7|29929.7|30019.1|29929.1|30022.1|29932.1|30018.9|29928.9|18
1654859830000|2022-06-10 11:17:10|30018.5|29928.5|30019.9|29929.9|30021.3|29931.3|30018.5|29928.5|31
1654859840000|2022-06-10 11:17:20|30019.6|29929.6|30021.7|29931.7|30021.7|29931.7|30018.6|29928.6|26
1654859850000|2022-06-10 11:17:30|30019.5|29929.5|30025|29935|30026|29936|30019.5|29929.5|29
1654859860000|2022-06-10 11:17:40|30024.7|29934.7|30023.3|29933.3|30024.9|29934.9|30021.9|29931.9|27
1654859870000|2022-06-10 11:17:50|30023.4|29933.4|30024.2|29934.2|30024.5|29934.5|30023.1|29933.1|19
1654859880000|2022-06-10 11:18:00|30024.3|29934.3|30025|29935|30025.2|29935.2|30024.1|29934.1|23
1654859890000|2022-06-10 11:18:10|30025.1|29935.1|30021.1|29931.1|30025.1|29935.1|30020.7|29930.7|20
1654859900000|2022-06-10 11:18:20|30021.2|29931.2|30020.7|29930.7|30021.6|29931.6|30020.3|29930.3|19
1654859910000|2022-06-10 11:18:30|30021|29931|30020.9|29930.9|30021.2|29931.2|30020.5|29930.5|10
1654859920000|2022-06-10 11:18:40|30021.4|29931.4|30019.4|29929.4|30021.4|29931.4|30019.4|29929.4|21
1654859930000|2022-06-10 11:18:50|30019.1|29929.1|30018.4|29928.4|30020.6|29930.6|30018.2|29928.2|25
1654859940000|2022-06-10 11:19:00|30018.9|29928.9|30016.6|29926.6|30019.4|29929.4|30014.7|29924.7|33
1654859950000|2022-06-10 11:19:10|30015.8|29925.8|30014.8|29924.8|30017.4|29927.4|30014|29924|25
1654859960000|2022-06-10 11:19:20|30014.9|29924.9|30017.9|29927.9|30018.9|29928.9|30014.9|29924.9|34
1654859970000|2022-06-10 11:19:30|30017.6|29927.6|30017.9|29927.9|30018.9|29928.9|30017.1|29927.1|29
1654859980000|2022-06-10 11:19:40|30013.7|29923.7|30014.5|29924.5|30014.9|29924.9|30013.7|29923.7|25
1654859990000|2022-06-10 11:19:50|30014.9|29924.9|30013.8|29923.8|30014.9|29924.9|30011.9|29921.9|24
1654860000000|2022-06-10 11:20:00|30013.4|29923.4|30012|29922|30013.4|29923.4|30011.9|29921.9|25
1654860010000|2022-06-10 11:20:10|30012.3|29922.3|30011.6|29921.6|30012.3|29922.3|30009.5|29919.5|27
1654860020000|2022-06-10 11:20:20|30011.5|29921.5|30010.9|29920.9|30012.1|29922.1|30010.3|29920.3|31
1654860030000|2022-06-10 11:20:30|30011|29921|30011.1|29921.1|30011.7|29921.7|30010.4|29920.4|32
1654860040000|2022-06-10 11:20:40|30010.8|29920.8|30011.1|29921.1|30011.5|29921.5|30010.8|29920.8|27
1654860050000|2022-06-10 11:20:50|30010.8|29920.8|30016.6|29926.6|30017|29927|30010.8|29920.8|29
1654860060000|2022-06-10 11:21:00|30016.4|29926.4|30026.8|29936.8|30026.8|29936.8|30016.3|29926.3|26
1654860070000|2022-06-10 11:21:10|30027|29937|30026.3|29936.3|30027|29937|30026.1|29936.1|18
1654860080000|2022-06-10 11:21:20|30023.2|29933.2|30023.9|29933.9|30023.9|29933.9|30022.2|29932.2|21
1654860090000|2022-06-10 11:21:30|30023.8|29933.8|30025.2|29935.2|30026.3|29936.3|30023.8|29933.8|16
1654860100000|2022-06-10 11:21:40|30025.1|29935.1|30029.9|29939.9|30033.6|29943.6|30025.1|29935.1|33
1654860110000|2022-06-10 11:21:50|30030.1|29940.1|30030.1|29940.1|30032.8|29942.8|30030.1|29940.1|22
1654860120000|2022-06-10 11:22:00|30030|29940|30027.9|29937.9|30031.9|29941.9|30027.3|29937.3|25
1654860130000|2022-06-10 11:22:10|30027.8|29937.8|30027.8|29937.8|30028.3|29938.3|30027.3|29937.3|16
1654860140000|2022-06-10 11:22:20|30027.6|29937.6|30026.9|29936.9|30028.1|29938.1|30026.9|29936.9|18
1654860150000|2022-06-10 11:22:30|30027|29937|30025.9|29935.9|30027.4|29937.4|30025.8|29935.8|23
1654860160000|2022-06-10 11:22:40|30026|29936|30025.9|29935.9|30026.6|29936.6|30025.8|29935.8|12
1654860170000|2022-06-10 11:22:50|30026.4|29936.4|30025.8|29935.8|30026.4|29936.4|30025.7|29935.7|6
1654860180000|2022-06-10 11:23:00|30025.7|29935.7|30022.6|29932.6|30025.7|29935.7|30021.2|29931.2|28
1654860190000|2022-06-10 11:23:10|30022.4|29932.4|30022.4|29932.4|30024|29934|30021.6|29931.6|20
1654860200000|2022-06-10 11:23:20|30022.1|29932.1|30022.4|29932.4|30023.5|29933.5|30021.9|29931.9|17
1654860210000|2022-06-10 11:23:30|30022.6|29932.6|30021.3|29931.3|30022.6|29932.6|30019.7|29929.7|21
1654860220000|2022-06-10 11:23:40|30019.8|29929.8|30021.2|29931.2|30021.5|29931.5|30019.5|29929.5|21
1654860230000|2022-06-10 11:23:50|30021.3|29931.3|30025.2|29935.2|30027.2|29937.2|30020.5|29930.5|30
1654860240000|2022-06-10 11:24:00|30025.7|29935.7|30023.6|29933.6|30025.7|29935.7|30021.9|29931.9|30
1654860250000|2022-06-10 11:24:10|30023.4|29933.4|30024.2|29934.2|30025.5|29935.5|30022.9|29932.9|33
1654860260000|2022-06-10 11:24:20|30024|29934|30023.8|29933.8|30024.2|29934.2|30023.3|29933.3|22
1654860270000|2022-06-10 11:24:30|30023.6|29933.6|30023.6|29933.6|30024.3|29934.3|30023.3|29933.3|21
1654860280000|2022-06-10 11:24:40|30022.8|29932.8|30017.9|29927.9|30022.8|29932.8|30014.2|29924.2|26
1654860290000|2022-06-10 11:24:50|30017.5|29927.5|30017.7|29927.7|30018.4|29928.4|30017.5|29927.5|15
1654860300000|2022-06-10 11:25:00|30018.4|29928.4|30018.7|29928.7|30018.8|29928.8|30017.7|29927.7|17
1654860310000|2022-06-10 11:25:10|30018.5|29928.5|30018.8|29928.8|30019.5|29929.5|30018.3|29928.3|10
1654860320000|2022-06-10 11:25:20|30018.4|29928.4|30018.2|29928.2|30018.9|29928.9|30018.1|29928.1|17
1654860330000|2022-06-10 11:25:30|30018.5|29928.5|30018.1|29928.1|30019.4|29929.4|30017.1|29927.1|21
1654860340000|2022-06-10 11:25:40|30018|29928|30014.5|29924.5|30020.4|29930.4|30014.5|29924.5|26
1654860350000|2022-06-10 11:25:50|30012.6|29922.6|30010.2|29920.2|30014|29924|30009.8|29919.8|31
1654860360000|2022-06-10 11:26:00|30014.1|29924.1|30010.2|29920.2|30015.4|29925.4|30010.2|29920.2|23
1654860370000|2022-06-10 11:26:10|30010|29920|30002.2|29912.2|30015.4|29925.4|30002.1|29912.1|25
1654860380000|2022-06-10 11:26:20|30002.3|29912.3|29989|29899|30002.6|29912.6|29987.7|29897.7|34
1654860390000|2022-06-10 11:26:30|29989.2|29899.2|29986.7|29896.7|29989.9|29899.9|29986.6|29896.6|29
1654860400000|2022-06-10 11:26:40|29988|29898|29986.3|29896.3|29988.1|29898.1|29984.5|29894.5|21
1654860410000|2022-06-10 11:26:50|29986.2|29896.2|29990.9|29900.9|29992.3|29902.3|29985.9|29895.9|25
1654860420000|2022-06-10 11:27:00|29991|29901|29991.6|29901.6|29991.8|29901.8|29990.4|29900.4|18
1654860430000|2022-06-10 11:27:10|29991.4|29901.4|29990.8|29900.8|29991.4|29901.4|29989.6|29899.6|24
1654860440000|2022-06-10 11:27:20|29990.7|29900.7|29990.5|29900.5|29991.2|29901.2|29989.8|29899.8|25
1654860450000|2022-06-10 11:27:30|29990.2|29900.2|29991.3|29901.3|29992.4|29902.4|29989.5|29899.5|29
1654860460000|2022-06-10 11:27:40|29991.9|29901.9|29991.2|29901.2|29993.4|29903.4|29991.2|29901.2|25
1654860470000|2022-06-10 11:27:50|29991.3|29901.3|29990.9|29900.9|29991.9|29901.9|29990|29900|28
1654860480000|2022-06-10 11:28:00|29990.6|29900.6|29991.9|29901.9|29993.4|29903.4|29990.4|29900.4|24
1654860490000|2022-06-10 11:28:10|29993.5|29903.5|29992.6|29902.6|29995|29905|29992.1|29902.1|29
1654860500000|2022-06-10 11:28:20|29992.4|29902.4|29995.3|29905.3|29995.5|29905.5|29992.4|29902.4|21
1654860510000|2022-06-10 11:28:30|29995.1|29905.1|29993.7|29903.7|29995.3|29905.3|29993.6|29903.6|19
1654860520000|2022-06-10 11:28:40|29994.6|29904.6|29994.8|29904.8|29995.6|29905.6|29993.8|29903.8|17
1654860530000|2022-06-10 11:28:50|29994.3|29904.3|29994.3|29904.3|29994.3|29904.3|29993.3|29903.3|22
1654860540000|2022-06-10 11:29:00|29994.1|29904.1|29992.8|29902.8|29994.1|29904.1|29992.8|29902.8|24
1654860550000|2022-06-10 11:29:10|29992.7|29902.7|29993.8|29903.8|29993.9|29903.9|29992.7|29902.7|24
1654860560000|2022-06-10 11:29:20|29993.9|29903.9|29993.3|29903.3|29994.6|29904.6|29993.2|29903.2|19
1654860570000|2022-06-10 11:29:30|29993.2|29903.2|29994|29904|29994.1|29904.1|29991.9|29901.9|24
1654860580000|2022-06-10 11:29:40|29994.1|29904.1|29996|29906|29996.9|29906.9|29993.5|29903.5|23
1654860590000|2022-06-10 11:29:50|29995.2|29905.2|29995.6|29905.6|29995.7|29905.7|29994.7|29904.7|21
1654860600000|2022-06-10 11:30:00|29995.2|29905.2|29994.1|29904.1|29995.7|29905.7|29993.5|29903.5|31
1654860610000|2022-06-10 11:30:10|29994.3|29904.3|29995.4|29905.4|29995.4|29905.4|29994.3|29904.3|22
1654860620000|2022-06-10 11:30:20|29995|29905|29995.7|29905.7|29997.3|29907.3|29995|29905|23
1654860630000|2022-06-10 11:30:30|29995.9|29905.9|30002.6|29912.6|30005.4|29915.4|29995.7|29905.7|27
1654860640000|2022-06-10 11:30:40|30002.3|29912.3|30003.5|29913.5|30004.2|29914.2|30001.2|29911.2|32
1654860650000|2022-06-10 11:30:50|30004.3|29914.3|30012.5|29922.5|30014.3|29924.3|30003.3|29913.3|28
1654860660000|2022-06-10 11:31:00|30013.3|29923.3|30035|29945|30038.7|29948.7|30013.3|29923.3|34
1654860670000|2022-06-10 11:31:10|30035.8|29945.8|30034.7|29944.7|30040.9|29950.9|30033.5|29943.5|34
1654860680000|2022-06-10 11:31:20|30035.1|29945.1|30038.5|29948.5|30040.2|29950.2|30034.2|29944.2|33
1654860690000|2022-06-10 11:31:30|30039|29949|30040.2|29950.2|30044.8|29954.8|30039|29949|28
1654860700000|2022-06-10 11:31:40|30039.9|29949.9|30044.6|29954.6|30044.6|29954.6|30037.9|29947.9|31
1654860710000|2022-06-10 11:31:50|30044.5|29954.5|30043.7|29953.7|30044.5|29954.5|30042.8|29952.8|32
1654860720000|2022-06-10 11:32:00|30043.5|29953.5|30043.8|29953.8|30044.1|29954.1|30041.9|29951.9|32
1654860730000|2022-06-10 11:32:10|30044.1|29954.1|30045|29955|30045|29955|30041.1|29951.1|32
1654860740000|2022-06-10 11:32:20|30043.8|29953.8|30047.6|29957.6|30051.5|29961.5|30043.8|29953.8|32
1654860750000|2022-06-10 11:32:30|30047.5|29957.5|30049.8|29959.8|30051.4|29961.4|30045|29955|25
1654860760000|2022-06-10 11:32:40|30048.8|29958.8|30048|29958|30052.6|29962.6|30044.8|29954.8|29
1654860770000|2022-06-10 11:32:50|30047.7|29957.7|30052.5|29962.5|30052.5|29962.5|30044.5|29954.5|29
1654860780000|2022-06-10 11:33:00|30049.2|29959.2|30049.1|29959.1|30057.3|29967.3|30047.9|29957.9|28
1654860790000|2022-06-10 11:33:10|30053|29963|30049.3|29959.3|30055.2|29965.2|30048.8|29958.8|27
1654860800000|2022-06-10 11:33:20|30050.5|29960.5|30058.1|29968.1|30058.1|29968.1|30050.5|29960.5|9
1654860810000|2022-06-10 11:33:30|30056.6|29966.6|30057|29967|30059.1|29969.1|30051.7|29961.7|20
1654860820000|2022-06-10 11:33:40|30057.5|29967.5|30068.7|29978.7|30072.6|29982.6|30052.1|29962.1|28
1654860830000|2022-06-10 11:33:50|30068.4|29978.4|30063.2|29973.2|30070.2|29980.2|30062.6|29972.6|32
1654860840000|2022-06-10 11:34:00|30062.9|29972.9|30057.7|29967.7|30064.7|29974.7|30057.4|29967.4|35
1654860850000|2022-06-10 11:34:10|30058.4|29968.4|30055.4|29965.4|30059.1|29969.1|30053.6|29963.6|37
1654860860000|2022-06-10 11:34:20|30054.2|29964.2|30058.5|29968.5|30060.2|29970.2|30054.2|29964.2|30
1654860870000|2022-06-10 11:34:30|30057.9|29967.9|30055.8|29965.8|30059.1|29969.1|30055.7|29965.7|31
1654860880000|2022-06-10 11:34:40|30055.9|29965.9|30050.9|29960.9|30055.9|29965.9|30050.4|29960.4|20
1654860890000|2022-06-10 11:34:50|30050.8|29960.8|30051.4|29961.4|30051.4|29961.4|30050.4|29960.4|20
1654860900000|2022-06-10 11:35:00|30051.3|29961.3|30044.6|29954.6|30051.3|29961.3|30044.6|29954.6|36
1654860910000|2022-06-10 11:35:10|30046.3|29956.3|30045.2|29955.2|30046.3|29956.3|30043.9|29953.9|34
1654860920000|2022-06-10 11:35:20|30045.3|29955.3|30051|29961|30051|29961|30044.8|29954.8|20
1654860930000|2022-06-10 11:35:30|30050.7|29960.7|30052|29962|30052.3|29962.3|30049.6|29959.6|30
1654860940000|2022-06-10 11:35:40|30051.4|29961.4|30059.5|29969.5|30059.5|29969.5|30051.4|29961.4|20
1654860950000|2022-06-10 11:35:50|30056.1|29966.1|30062.2|29972.2|30062.2|29972.2|30054.4|29964.4|28
1654860960000|2022-06-10 11:36:00|30061.9|29971.9|30067.1|29977.1|30067.2|29977.2|30061.2|29971.2|24
1654860970000|2022-06-10 11:36:10|30067.2|29977.2|30097.2|30007.2|30101.5|30011.5|30067.1|29977.1|33
1654860980000|2022-06-10 11:36:20|30097.6|30007.6|30080.8|29990.8|30098|30008|30078.4|29988.4|36
1654860990000|2022-06-10 11:36:30|30082.5|29992.5|30078.4|29988.4|30082.6|29992.6|30078.3|29988.3|33
1654861000000|2022-06-10 11:36:40|30078.6|29988.6|30077.7|29987.7|30081.3|29991.3|30077.7|29987.7|32
1654861010000|2022-06-10 11:36:50|30078.7|29988.7|30080.6|29990.6|30082.4|29992.4|30078.2|29988.2|28
1654861020000|2022-06-10 11:37:00|30080.4|29990.4|30081.9|29991.9|30084.2|29994.2|30080.4|29990.4|27
1654861030000|2022-06-10 11:37:10|30082.2|29992.2|30085.7|29995.7|30085.7|29995.7|30077.6|29987.6|32
1654861040000|2022-06-10 11:37:20|30084.3|29994.3|30082.5|29992.5|30085.1|29995.1|30082.3|29992.3|23
1654861050000|2022-06-10 11:37:30|30082.2|29992.2|30080.1|29990.1|30083|29993|30080|29990|23
1654861060000|2022-06-10 11:37:40|30080.5|29990.5|30081.2|29991.2|30085.5|29995.5|30079.6|29989.6|31
1654861070000|2022-06-10 11:37:50|30081.4|29991.4|30080.8|29990.8|30081.8|29991.8|30080|29990|29
1654861080000|2022-06-10 11:38:00|30080.6|29990.6|30081.9|29991.9|30082.1|29992.1|30080.6|29990.6|25
1654861090000|2022-06-10 11:38:10|30081.3|29991.3|30081|29991|30081.7|29991.7|30079.7|29989.7|32
1654861100000|2022-06-10 11:38:20|30081.2|29991.2|30072.2|29982.2|30081.2|29991.2|30071.4|29981.4|30
1654861110000|2022-06-10 11:38:30|30072.1|29982.1|30068.9|29978.9|30072.7|29982.7|30068.4|29978.4|33
1654861120000|2022-06-10 11:38:40|30068.4|29978.4|30068.4|29978.4|30069.5|29979.5|30066.7|29976.7|31
1654861130000|2022-06-10 11:38:50|30068.6|29978.6|30068|29978|30069.9|29979.9|30067.1|29977.1|29
1654861140000|2022-06-10 11:39:00|30067.1|29977.1|30068.6|29978.6|30069|29979|30066.9|29976.9|26
1654861150000|2022-06-10 11:39:10|30068.4|29978.4|30071.7|29981.7|30071.7|29981.7|30068.4|29978.4|31
1654861160000|2022-06-10 11:39:20|30071.6|29981.6|30071.8|29981.8|30071.8|29981.8|30070.6|29980.6|23
1654861170000|2022-06-10 11:39:30|30071.4|29981.4|30071.5|29981.5|30071.8|29981.8|30070.1|29980.1|21
1654861180000|2022-06-10 11:39:40|30071.7|29981.7|30070.1|29980.1|30071.7|29981.7|30070.1|29980.1|22
1654861190000|2022-06-10 11:39:50|30070.4|29980.4|30071.6|29981.6|30071.8|29981.8|30070|29980|15
1654861200000|2022-06-10 11:40:00|30070.3|29980.3|30070.7|29980.7|30071.3|29981.3|30070.1|29980.1|22
1654861210000|2022-06-10 11:40:10|30070.6|29980.6|30061.8|29971.8|30070.6|29980.6|30061.6|29971.6|22
1654861220000|2022-06-10 11:40:20|30062.8|29972.8|30061.7|29971.7|30062.8|29972.8|30061.5|29971.5|13
1654861230000|2022-06-10 11:40:30|30061.9|29971.9|30064.2|29974.2|30065.9|29975.9|30061.8|29971.8|19
1654861240000|2022-06-10 11:40:40|30063.8|29973.8|30059.7|29969.7|30063.8|29973.8|30059.4|29969.4|22
1654861250000|2022-06-10 11:40:50|30059.9|29969.9|30062.7|29972.7|30064.8|29974.8|30059.9|29969.9|30
1654861260000|2022-06-10 11:41:00|30063.9|29973.9|30061.6|29971.6|30065.2|29975.2|30061.3|29971.3|21
1654861270000|2022-06-10 11:41:10|30061.9|29971.9|30061.2|29971.2|30064.2|29974.2|30060.9|29970.9|28
1654861280000|2022-06-10 11:41:20|30063.6|29973.6|30069.4|29979.4|30069.4|29979.4|30060.1|29970.1|30
1654861290000|2022-06-10 11:41:30|30064.6|29974.6|30071.5|29981.5|30073.2|29983.2|30064|29974|35
1654861300000|2022-06-10 11:41:40|30070.9|29980.9|30068.5|29978.5|30070.9|29980.9|30067.6|29977.6|38
1654861310000|2022-06-10 11:41:50|30069.1|29979.1|30068|29978|30069.1|29979.1|30066|29976|33
1654861320000|2022-06-10 11:42:00|30067.8|29977.8|30064.4|29974.4|30069.6|29979.6|30063.4|29973.4|35
1654861330000|2022-06-10 11:42:10|30063.8|29973.8|30062.5|29972.5|30064.2|29974.2|30062.1|29972.1|29
1654861340000|2022-06-10 11:42:20|30062.8|29972.8|30061.8|29971.8|30063|29973|30059.9|29969.9|35
1654861350000|2022-06-10 11:42:30|30061.7|29971.7|30060.9|29970.9|30062.3|29972.3|30058.1|29968.1|29
1654861360000|2022-06-10 11:42:40|30062.1|29972.1|30061.4|29971.4|30063.7|29973.7|30059.7|29969.7|23
1654861370000|2022-06-10 11:42:50|30061.1|29971.1|30063.6|29973.6|30068.5|29978.5|30060.5|29970.5|29
1654861380000|2022-06-10 11:43:00|30064.3|29974.3|30065.9|29975.9|30066.6|29976.6|30062.7|29972.7|28
1654861390000|2022-06-10 11:43:10|30065.6|29975.6|30063.5|29973.5|30067.2|29977.2|30062.8|29972.8|22
1654861400000|2022-06-10 11:43:20|30063|29973|30054.2|29964.2|30064.9|29974.9|30054.2|29964.2|28
1654861410000|2022-06-10 11:43:30|30056.8|29966.8|30050.9|29960.9|30056.8|29966.8|30050.9|29960.9|27
1654861420000|2022-06-10 11:43:40|30053.2|29963.2|30052.9|29962.9|30053.9|29963.9|30049.3|29959.3|24
1654861430000|2022-06-10 11:43:50|30051.8|29961.8|30052.9|29962.9|30054.5|29964.5|30051.1|29961.1|28
1654861440000|2022-06-10 11:44:00|30052.5|29962.5|30053.9|29963.9|30053.9|29963.9|30050.5|29960.5|25
1654861450000|2022-06-10 11:44:10|30053.8|29963.8|30055.5|29965.5|30055.6|29965.6|30048.8|29958.8|26
1654861460000|2022-06-10 11:44:20|30054.8|29964.8|30051.6|29961.6|30056.9|29966.9|30051.6|29961.6|15
1654861470000|2022-06-10 11:44:30|30049.7|29959.7|30056.8|29966.8|30056.8|29966.8|30049.7|29959.7|19
1654861480000|2022-06-10 11:44:40|30054.4|29964.4|30057|29967|30057.3|29967.3|30054.4|29964.4|6
1654861490000|2022-06-10 11:44:50|30057.1|29967.1|30057|29967|30057.3|29967.3|30056.2|29966.2|15
1654861500000|2022-06-10 11:45:00|30057.9|29967.9|30057|29967|30057.9|29967.9|30056.2|29966.2|15
1654861510000|2022-06-10 11:45:10|30056.2|29966.2|30059.2|29969.2|30059.6|29969.6|30056.2|29966.2|16
1654861520000|2022-06-10 11:45:20|30059.6|29969.6|30058.1|29968.1|30061.4|29971.4|30058.1|29968.1|16
1654861530000|2022-06-10 11:45:30|30058.7|29968.7|30060.9|29970.9|30060.9|29970.9|30057.9|29967.9|16
1654861540000|2022-06-10 11:45:40|30058.8|29968.8|30058.2|29968.2|30061.9|29971.9|30058.2|29968.2|19
1654861550000|2022-06-10 11:45:50|30060.2|29970.2|30058.3|29968.3|30060.2|29970.2|30057.9|29967.9|13
1654861560000|2022-06-10 11:46:00|30060.2|29970.2|30060.7|29970.7|30062.2|29972.2|30058.3|29968.3|17
1654861570000|2022-06-10 11:46:10|30059.2|29969.2|30056.4|29966.4|30059.5|29969.5|30051.8|29961.8|32
1654861580000|2022-06-10 11:46:20|30055.1|29965.1|30055.6|29965.6|30057.8|29967.8|30051.9|29961.9|31
1654861590000|2022-06-10 11:46:30|30056.4|29966.4|30056.7|29966.7|30057.4|29967.4|30053.6|29963.6|19
1654861600000|2022-06-10 11:46:40|30058.3|29968.3|30055.1|29965.1|30058.9|29968.9|30053.8|29963.8|26
1654861610000|2022-06-10 11:46:50|30055|29965|30048.8|29958.8|30056.6|29966.6|30048.8|29958.8|28
1654861620000|2022-06-10 11:47:00|30049.8|29959.8|30045.6|29955.6|30049.8|29959.8|30045.5|29955.5|21
1654861630000|2022-06-10 11:47:10|30044.6|29954.6|30047.3|29957.3|30047.8|29957.8|30044.4|29954.4|36
1654861640000|2022-06-10 11:47:20|30047.8|29957.8|30045.7|29955.7|30047.8|29957.8|30045.3|29955.3|30
1654861650000|2022-06-10 11:47:30|30045.8|29955.8|30045.5|29955.5|30046.1|29956.1|30044.8|29954.8|24
1654861660000|2022-06-10 11:47:40|30045.4|29955.4|30045.1|29955.1|30046.3|29956.3|30044.5|29954.5|27
1654861670000|2022-06-10 11:47:50|30045|29955|30044.9|29954.9|30045.2|29955.2|30043.7|29953.7|22
1654861680000|2022-06-10 11:48:00|30044.5|29954.5|30045.9|29955.9|30045.9|29955.9|30043.6|29953.6|23
1654861690000|2022-06-10 11:48:10|30046.3|29956.3|30045.4|29955.4|30047.2|29957.2|30044.9|29954.9|26
1654861700000|2022-06-10 11:48:20|30044.9|29954.9|30044.9|29954.9|30044.9|29954.9|30044.3|29954.3|7
1654861710000|2022-06-10 11:48:30|30044.8|29954.8|30044.2|29954.2|30045|29955|30044|29954|24
1654861720000|2022-06-10 11:48:40|30044.6|29954.6|30044.7|29954.7|30044.9|29954.9|30044.2|29954.2|14
1654861730000|2022-06-10 11:48:50|30044.2|29954.2|30043.5|29953.5|30045|29955|30042.3|29952.3|21
1654861740000|2022-06-10 11:49:00|30043.6|29953.6|30042|29952|30044.5|29954.5|30042|29952|20
1654861750000|2022-06-10 11:49:10|30041.6|29951.6|30041.5|29951.5|30042.8|29952.8|30040.5|29950.5|28
1654861760000|2022-06-10 11:49:20|30041.1|29951.1|30043.7|29953.7|30043.8|29953.8|30041.1|29951.1|27
1654861770000|2022-06-10 11:49:30|30043.1|29953.1|30042.9|29952.9|30043.7|29953.7|30042.2|29952.2|27
1654861780000|2022-06-10 11:49:40|30043|29953|30043.4|29953.4|30044.1|29954.1|30042.4|29952.4|27
1654861790000|2022-06-10 11:49:50|30044.2|29954.2|30047.7|29957.7|30052.8|29962.8|30044.1|29954.1|26
1654861800000|2022-06-10 11:50:00|30048|29958|30047.2|29957.2|30049.1|29959.1|30044.3|29954.3|32
1654861810000|2022-06-10 11:50:10|30047|29957|30050.2|29960.2|30050.2|29960.2|30046.1|29956.1|20
1654861820000|2022-06-10 11:50:20|30050.4|29960.4|30050.9|29960.9|30051.5|29961.5|30049.4|29959.4|20
1654861830000|2022-06-10 11:50:30|30049.5|29959.5|30050.9|29960.9|30051.5|29961.5|30049.5|29959.5|12
1654861840000|2022-06-10 11:50:40|30050.1|29960.1|30052.8|29962.8|30052.9|29962.9|30050.1|29960.1|11
1654861850000|2022-06-10 11:50:50|30052.4|29962.4|30055.6|29965.6|30056|29966|30048.5|29958.5|27
1654861860000|2022-06-10 11:51:00|30054.6|29964.6|30054|29964|30054.6|29964.6|30050.7|29960.7|12
1654861870000|2022-06-10 11:51:10|30053.7|29963.7|30055.9|29965.9|30055.9|29965.9|30050.9|29960.9|17
1654861880000|2022-06-10 11:51:20|30056.1|29966.1|30054.9|29964.9|30056.5|29966.5|30054.9|29964.9|13
1654861890000|2022-06-10 11:51:30|30054.2|29964.2|30053.6|29963.6|30054.2|29964.2|30051.8|29961.8|29
1654861900000|2022-06-10 11:51:40|30053.4|29963.4|30053.1|29963.1|30053.5|29963.5|30050.4|29960.4|26
1654861910000|2022-06-10 11:51:50|30052.1|29962.1|30051.6|29961.6|30052.3|29962.3|30050.7|29960.7|23
1654861920000|2022-06-10 11:52:00|30051.5|29961.5|30050.3|29960.3|30051.5|29961.5|30050.3|29960.3|6
1654861930000|2022-06-10 11:52:10|30050.6|29960.6|30050.8|29960.8|30051|29961|30050.6|29960.6|8
1654861940000|2022-06-10 11:52:20|30051|29961|30047.5|29957.5|30051.2|29961.2|30047.4|29957.4|12
1654861950000|2022-06-10 11:52:30|30046.7|29956.7|30045.6|29955.6|30049.4|29959.4|30045.3|29955.3|27
1654861960000|2022-06-10 11:52:40|30043.8|29953.8|30045.1|29955.1|30046.7|29956.7|30043.8|29953.8|16
1654861970000|2022-06-10 11:52:50|30046|29956|30044.8|29954.8|30048.8|29958.8|30044.1|29954.1|27
1654861980000|2022-06-10 11:53:00|30044.4|29954.4|30050.5|29960.5|30050.5|29960.5|30044.4|29954.4|24
1654861990000|2022-06-10 11:53:10|30050.4|29960.4|30048.7|29958.7|30050.4|29960.4|30047.8|29957.8|22
1654862000000|2022-06-10 11:53:20|30048.4|29958.4|30046.6|29956.6|30048.6|29958.6|30046.6|29956.6|20
1654862010000|2022-06-10 11:53:30|30047.3|29957.3|30046.6|29956.6|30048.2|29958.2|30045.1|29955.1|20
1654862020000|2022-06-10 11:53:40|30046.8|29956.8|30045.2|29955.2|30046.9|29956.9|30043.2|29953.2|24
1654862030000|2022-06-10 11:53:50|30045.5|29955.5|30042.7|29952.7|30045.5|29955.5|30039.4|29949.4|27
1654862040000|2022-06-10 11:54:00|30043.6|29953.6|30044.3|29954.3|30047.5|29957.5|30043.6|29953.6|30
1654862050000|2022-06-10 11:54:10|30043.8|29953.8|30043.5|29953.5|30044.5|29954.5|30042.4|29952.4|27
1654862060000|2022-06-10 11:54:20|30043.3|29953.3|30043.6|29953.6|30044.8|29954.8|30043.3|29953.3|20
1654862070000|2022-06-10 11:54:30|30043.7|29953.7|30044.1|29954.1|30045|29955|30043.1|29953.1|25
1654862080000|2022-06-10 11:54:40|30044.2|29954.2|30042|29952|30044.7|29954.7|30041.9|29951.9|17
1654862090000|2022-06-10 11:54:50|30042.1|29952.1|30041.7|29951.7|30042.7|29952.7|30041.7|29951.7|8
1654862100000|2022-06-10 11:55:00|30041.8|29951.8|30041.1|29951.1|30042|29952|30040.6|29950.6|10
1654862110000|2022-06-10 11:55:10|30040.7|29950.7|30040.7|29950.7|30042.5|29952.5|30040.5|29950.5|23
1654862120000|2022-06-10 11:55:20|30041|29951|30040.9|29950.9|30041|29951|30039.8|29949.8|22
1654862130000|2022-06-10 11:55:30|30041|29951|30040|29950|30041|29951|30039.9|29949.9|17
1654862140000|2022-06-10 11:55:40|30039.9|29949.9|30040.1|29950.1|30043.3|29953.3|30039.9|29949.9|16
1654862150000|2022-06-10 11:55:50|30042.1|29952.1|30042.1|29952.1|30042.9|29952.9|30040.1|29950.1|20
1654862160000|2022-06-10 11:56:00|30040.7|29950.7|30042|29952|30043.9|29953.9|30040|29950|22
1654862170000|2022-06-10 11:56:10|30041.9|29951.9|30043.9|29953.9|30044.4|29954.4|30041.9|29951.9|24
1654862180000|2022-06-10 11:56:20|30043.8|29953.8|30043.5|29953.5|30044.5|29954.5|30042.4|29952.4|25
1654862190000|2022-06-10 11:56:30|30044.1|29954.1|30043.5|29953.5|30044.3|29954.3|30042.9|29952.9|18
1654862200000|2022-06-10 11:56:40|30042.7|29952.7|30043.5|29953.5|30043.6|29953.6|30041.5|29951.5|29
1654862210000|2022-06-10 11:56:50|30042.6|29952.6|30043.4|29953.4|30043.4|29953.4|30042.1|29952.1|18
1654862220000|2022-06-10 11:57:00|30043|29953|30048.7|29958.7|30048.8|29958.8|30043|29953|28
1654862230000|2022-06-10 11:57:10|30048.3|29958.3|30052.7|29962.7|30052.7|29962.7|30045.8|29955.8|25
1654862240000|2022-06-10 11:57:20|30046.6|29956.6|30049|29959|30053.9|29963.9|30046.6|29956.6|24
1654862250000|2022-06-10 11:57:30|30047.8|29957.8|30050.1|29960.1|30052.6|29962.6|30047.8|29957.8|29
1654862260000|2022-06-10 11:57:40|30050.3|29960.3|30049|29959|30052.6|29962.6|30049|29959|22
1654862270000|2022-06-10 11:57:50|30050.6|29960.6|30049.9|29959.9|30052.1|29962.1|30048.6|29958.6|11
1654862280000|2022-06-10 11:58:00|30053.2|29963.2|30048.9|29958.9|30053.3|29963.3|30048.9|29958.9|24
1654862290000|2022-06-10 11:58:10|30052.4|29962.4|30053.9|29963.9|30058.9|29968.9|30050.1|29960.1|21
1654862300000|2022-06-10 11:58:20|30057.9|29967.9|30057.1|29967.1|30058.4|29968.4|30053.9|29963.9|20
1654862310000|2022-06-10 11:58:30|30057.5|29967.5|30049.8|29959.8|30057.8|29967.8|30048.4|29958.4|27
1654862320000|2022-06-10 11:58:40|30050.5|29960.5|30051|29961|30051.3|29961.3|30048.2|29958.2|21
1654862330000|2022-06-10 11:58:50|30050.8|29960.8|30049.4|29959.4|30051.1|29961.1|30048.6|29958.6|17
1654862340000|2022-06-10 11:59:00|30049.6|29959.6|30050.4|29960.4|30051.4|29961.4|30048.6|29958.6|34
1654862350000|2022-06-10 11:59:10|30050.6|29960.6|30049.8|29959.8|30050.7|29960.7|30049.8|29959.8|13
1654862360000|2022-06-10 11:59:20|30049.7|29959.7|30043.6|29953.6|30050.7|29960.7|30038.3|29948.3|29
1654862370000|2022-06-10 11:59:30|30043.7|29953.7|30036.6|29946.6|30045.6|29955.6|30036.4|29946.4|22
1654862380000|2022-06-10 11:59:40|30036.4|29946.4|30038.9|29948.9|30039.7|29949.7|30036.2|29946.2|27
1654862390000|2022-06-10 11:59:50|30038.8|29948.8|30038.1|29948.1|30038.8|29948.8|30037.1|29947.1|22
1654862400000|2022-06-10 12:00:00|30038|29948|30040.8|29950.8|30044.5|29954.5|30038|29948|38
1654862410000|2022-06-10 12:00:10|30039.5|29949.5|30044|29954|30048.5|29958.5|30038.2|29948.2|30
1654862420000|2022-06-10 12:00:20|30042|29952|30040.5|29950.5|30048.5|29958.5|30040.5|29950.5|22
1654862430000|2022-06-10 12:00:30|30043.8|29953.8|30041.5|29951.5|30043.8|29953.8|30040.6|29950.6|27
1654862440000|2022-06-10 12:00:40|30042.5|29952.5|30042.4|29952.4|30042.6|29952.6|30040.6|29950.6|18
1654862450000|2022-06-10 12:00:50|30040.9|29950.9|30040.6|29950.6|30042.9|29952.9|30040.3|29950.3|18
1654862460000|2022-06-10 12:01:00|30042.9|29952.9|30044.3|29954.3|30045|29955|30040.5|29950.5|24
1654862470000|2022-06-10 12:01:10|30044.2|29954.2|30053|29963|30056.9|29966.9|30044.2|29954.2|25
1654862480000|2022-06-10 12:01:20|30054.4|29964.4|30056.2|29966.2|30057.3|29967.3|30054.4|29964.4|32
1654862490000|2022-06-10 12:01:30|30056.1|29966.1|30057.9|29967.9|30059.4|29969.4|30055.8|29965.8|35
1654862500000|2022-06-10 12:01:40|30058.1|29968.1|30056.9|29966.9|30059.2|29969.2|30055.8|29965.8|27
1654862510000|2022-06-10 12:01:50|30056.2|29966.2|30062.4|29972.4|30062.4|29972.4|30055.4|29965.4|30
1654862520000|2022-06-10 12:02:00|30060.9|29970.9|30064|29974|30064|29974|30060.6|29970.6|24
1654862530000|2022-06-10 12:02:10|30062.3|29972.3|30062|29972|30063.8|29973.8|30060.6|29970.6|26
1654862540000|2022-06-10 12:02:20|30062.1|29972.1|30057.6|29967.6|30063.2|29973.2|30057.6|29967.6|26
1654862550000|2022-06-10 12:02:30|30058.6|29968.6|30058.3|29968.3|30059.3|29969.3|30056.7|29966.7|20
1654862560000|2022-06-10 12:02:40|30058.2|29968.2|30051.2|29961.2|30058.7|29968.7|30051.2|29961.2|30
1654862570000|2022-06-10 12:02:50|30050.9|29960.9|30053.2|29963.2|30053.9|29963.9|30050.9|29960.9|24
1654862580000|2022-06-10 12:03:00|30052.1|29962.1|30047.3|29957.3|30052.1|29962.1|30046.5|29956.5|20
1654862590000|2022-06-10 12:03:10|30045.6|29955.6|30023.2|29933.2|30045.6|29955.6|30023.2|29933.2|26
1654862600000|2022-06-10 12:03:20|30023.8|29933.8|30021.5|29931.5|30024.6|29934.6|30017.7|29927.7|30
1654862610000|2022-06-10 12:03:30|30020.6|29930.6|30022.2|29932.2|30024.6|29934.6|30016.4|29926.4|26
1654862620000|2022-06-10 12:03:40|30023|29933|30015.2|29925.2|30023|29933|30015.2|29925.2|27
1654862630000|2022-06-10 12:03:50|30016|29926|30020.7|29930.7|30025.7|29935.7|30016|29926|32
1654862640000|2022-06-10 12:04:00|30020.5|29930.5|30011.7|29921.7|30022.2|29932.2|30007.2|29917.2|36
1654862650000|2022-06-10 12:04:10|30013.1|29923.1|30024.3|29934.3|30024.9|29934.9|30008.4|29918.4|38
1654862660000|2022-06-10 12:04:20|30023.8|29933.8|30018.9|29928.9|30024.6|29934.6|30017.8|29927.8|37
1654862670000|2022-06-10 12:04:30|30018.5|29928.5|30021.8|29931.8|30022|29932|30018.4|29928.4|32
1654862680000|2022-06-10 12:04:40|30021.6|29931.6|30019.5|29929.5|30021.9|29931.9|30018.7|29928.7|32
1654862690000|2022-06-10 12:04:50|30019.7|29929.7|30031.7|29941.7|30033.2|29943.2|30019.7|29929.7|37
1654862700000|2022-06-10 12:05:00|30031.8|29941.8|30038.5|29948.5|30038.8|29948.8|30031.8|29941.8|25
1654862710000|2022-06-10 12:05:10|30038.9|29948.9|30042|29952|30042.3|29952.3|30038.5|29948.5|21
1654862720000|2022-06-10 12:05:20|30042.2|29952.2|30056.2|29966.2|30056.9|29966.9|30038.5|29948.5|25
1654862730000|2022-06-10 12:05:30|30055.7|29965.7|30056.2|29966.2|30056.9|29966.9|30055.1|29965.1|28
1654862740000|2022-06-10 12:05:40|30055.8|29965.8|30057.3|29967.3|30058.9|29968.9|30055.6|29965.6|29
1654862750000|2022-06-10 12:05:50|30057.7|29967.7|30061|29971|30063.8|29973.8|30056.7|29966.7|31
1654862760000|2022-06-10 12:06:00|30060.8|29970.8|30059.9|29969.9|30063.6|29973.6|30057.3|29967.3|31
1654862770000|2022-06-10 12:06:10|30058.7|29968.7|30060.4|29970.4|30061.6|29971.6|30058.7|29968.7|16
1654862780000|2022-06-10 12:06:20|30060.3|29970.3|30061.9|29971.9|30062.4|29972.4|30058|29968|16
1654862790000|2022-06-10 12:06:30|30058|29968|30061.1|29971.1|30063.7|29973.7|30057.3|29967.3|23
1654862800000|2022-06-10 12:06:40|30063.7|29973.7|30061.9|29971.9|30064.2|29974.2|30059.8|29969.8|28
1654862810000|2022-06-10 12:06:50|30061.8|29971.8|30062|29972|30064.4|29974.4|30061|29971|28
1654862820000|2022-06-10 12:07:00|30063.1|29973.1|30069.1|29979.1|30078.3|29988.3|30063.1|29973.1|25
1654862830000|2022-06-10 12:07:10|30068.2|29978.2|30071.1|29981.1|30077|29987|30068.2|29978.2|16
1654862840000|2022-06-10 12:07:20|30072.3|29982.3|30073.6|29983.6|30078.3|29988.3|30069.9|29979.9|31
1654862850000|2022-06-10 12:07:30|30074.3|29984.3|30076.4|29986.4|30077.1|29987.1|30074|29984|28
1654862860000|2022-06-10 12:07:40|30076.2|29986.2|30075.4|29985.4|30079.3|29989.3|30075.4|29985.4|33
1654862870000|2022-06-10 12:07:50|30075.5|29985.5|30073.5|29983.5|30077.8|29987.8|30071.2|29981.2|34
1654862880000|2022-06-10 12:08:00|30073|29983|30076.4|29986.4|30078.4|29988.4|30073|29983|26
1654862890000|2022-06-10 12:08:10|30076.5|29986.5|30073.7|29983.7|30078.9|29988.9|30073.7|29983.7|29
1654862900000|2022-06-10 12:08:20|30074.3|29984.3|30076.1|29986.1|30076.2|29986.2|30073.6|29983.6|28
1654862910000|2022-06-10 12:08:30|30076.9|29986.9|30079.8|29989.8|30079.8|29989.8|30076.9|29986.9|22
1654862920000|2022-06-10 12:08:40|30079.7|29989.7|30089.4|29999.4|30099|30009|30079.2|29989.2|24
1654862930000|2022-06-10 12:08:50|30099|30009|30119.2|30029.2|30121.4|30031.4|30094.9|30004.9|35
1654862940000|2022-06-10 12:09:00|30117.9|30027.9|30121.1|30031.1|30122.6|30032.6|30114.8|30024.8|28
1654862950000|2022-06-10 12:09:10|30122|30032|30104.5|30014.5|30122.4|30032.4|30103.5|30013.5|36
1654862960000|2022-06-10 12:09:20|30103.8|30013.8|30111.5|30021.5|30111.5|30021.5|30102.7|30012.7|28
1654862970000|2022-06-10 12:09:30|30109.3|30019.3|30105.9|30015.9|30109.3|30019.3|30103.6|30013.6|28
1654862980000|2022-06-10 12:09:40|30106|30016|30106.1|30016.1|30106.9|30016.9|30104.2|30014.2|31
1654862990000|2022-06-10 12:09:50|30106.6|30016.6|30102.7|30012.7|30106.6|30016.6|30102.6|30012.6|27
1654863000000|2022-06-10 12:10:00|30102.8|30012.8|30102.7|30012.7|30103.4|30013.4|30102.3|30012.3|16
1654863010000|2022-06-10 12:10:10|30102.9|30012.9|30104.4|30014.4|30104.6|30014.6|30102.8|30012.8|24
1654863020000|2022-06-10 12:10:20|30104.3|30014.3|30103.7|30013.7|30104.7|30014.7|30103.6|30013.6|16
1654863030000|2022-06-10 12:10:30|30103.9|30013.9|30103.6|30013.6|30104.7|30014.7|30103|30013|22
1654863040000|2022-06-10 12:10:40|30103.1|30013.1|30103|30013|30104.2|30014.2|30103|30013|22
1654863050000|2022-06-10 12:10:50|30102.9|30012.9|30102.3|30012.3|30103.3|30013.3|30101.8|30011.8|24
1654863060000|2022-06-10 12:11:00|30103.3|30013.3|30102.9|30012.9|30104|30014|30102.8|30012.8|23
1654863070000|2022-06-10 12:11:10|30103|30013|30103.9|30013.9|30104.7|30014.7|30102.6|30012.6|30
1654863080000|2022-06-10 12:11:20|30104|30014|30104|30014|30104.4|30014.4|30103.2|30013.2|26
1654863090000|2022-06-10 12:11:30|30103.9|30013.9|30104.9|30014.9|30104.9|30014.9|30103.4|30013.4|19
1654863100000|2022-06-10 12:11:40|30105.1|30015.1|30104.1|30014.1|30105.1|30015.1|30103.7|30013.7|25
1654863110000|2022-06-10 12:11:50|30104.2|30014.2|30106.5|30016.5|30106.5|30016.5|30104.2|30014.2|26
1654863120000|2022-06-10 12:12:00|30108|30018|30116.9|30026.9|30116.9|30026.9|30106.6|30016.6|34
1654863130000|2022-06-10 12:12:10|30118.7|30028.7|30116.5|30026.5|30119.3|30029.3|30114.9|30024.9|22
1654863140000|2022-06-10 12:12:20|30116.6|30026.6|30111.7|30021.7|30117.6|30027.6|30111.7|30021.7|29
1654863150000|2022-06-10 12:12:30|30112|30022|30113.3|30023.3|30114.8|30024.8|30112|30022|19
1654863160000|2022-06-10 12:12:40|30113.5|30023.5|30112.6|30022.6|30113.9|30023.9|30112.4|30022.4|24
1654863170000|2022-06-10 12:12:50|30112.9|30022.9|30112|30022|30112.9|30022.9|30111.5|30021.5|20
1654863180000|2022-06-10 12:13:00|30114.9|30024.9|30113.8|30023.8|30114.9|30024.9|30113.8|30023.8|6
1654863190000|2022-06-10 12:13:10|30114.5|30024.5|30114.8|30024.8|30116.6|30026.6|30113.8|30023.8|25
1654863200000|2022-06-10 12:13:20|30115.1|30025.1|30111.4|30021.4|30115.1|30025.1|30109.1|30019.1|30
1654863210000|2022-06-10 12:13:30|30112|30022|30121.5|30031.5|30123.3|30033.3|30112|30022|34
1654863220000|2022-06-10 12:13:40|30120.6|30030.6|30120.8|30030.8|30122.8|30032.8|30120.3|30030.3|34
1654863230000|2022-06-10 12:13:50|30120.7|30030.7|30122.7|30032.7|30122.8|30032.8|30120.5|30030.5|24
1654863240000|2022-06-10 12:14:00|30120.8|30030.8|30121.1|30031.1|30122.8|30032.8|30120.4|30030.4|22
1654863250000|2022-06-10 12:14:10|30121.5|30031.5|30122.6|30032.6|30123.8|30033.8|30120.8|30030.8|16
1654863260000|2022-06-10 12:14:20|30121.7|30031.7|30123.5|30033.5|30123.8|30033.8|30121.7|30031.7|11
1654863270000|2022-06-10 12:14:30|30123.8|30033.8|30151.9|30061.9|30154.8|30064.8|30123.1|30033.1|32
1654863280000|2022-06-10 12:14:40|30152.2|30062.2|30145.9|30055.9|30153.6|30063.6|30145.9|30055.9|35
1654863290000|2022-06-10 12:14:50|30144.9|30054.9|30139.3|30049.3|30145|30055|30138.5|30048.5|30
1654863300000|2022-06-10 12:15:00|30139.5|30049.5|30147.6|30057.6|30147.6|30057.6|30139.4|30049.4|27
1654863310000|2022-06-10 12:15:10|30148.2|30058.2|30131.3|30041.3|30148.4|30058.4|30131.3|30041.3|34
1654863320000|2022-06-10 12:15:20|30130.4|30040.4|30116.5|30026.5|30130.7|30040.7|30116.4|30026.4|35
1654863330000|2022-06-10 12:15:30|30116.6|30026.6|30119.7|30029.7|30121.6|30031.6|30115.5|30025.5|20
1654863340000|2022-06-10 12:15:40|30120|30030|30120.5|30030.5|30121.7|30031.7|30120|30030|23
1654863350000|2022-06-10 12:15:50|30119.1|30029.1|30119.1|30029.1|30119.6|30029.6|30118.2|30028.2|22
1654863360000|2022-06-10 12:16:00|30119|30029|30119.2|30029.2|30119.8|30029.8|30118.6|30028.6|16
1654863370000|2022-06-10 12:16:10|30119.3|30029.3|30119.1|30029.1|30119.8|30029.8|30118.6|30028.6|20
1654863380000|2022-06-10 12:16:20|30117.1|30027.1|30110.3|30020.3|30117.1|30027.1|30110.3|30020.3|17
1654863390000|2022-06-10 12:16:30|30108.5|30018.5|30096.9|30006.9|30112.1|30022.1|30096.9|30006.9|33
1654863400000|2022-06-10 12:16:40|30098.1|30008.1|30098.1|30008.1|30098.9|30008.9|30097.5|30007.5|21
1654863410000|2022-06-10 12:16:50|30099.6|30009.6|30092.4|30002.4|30099.6|30009.6|30089.9|29999.9|27
1654863420000|2022-06-10 12:17:00|30092.1|30002.1|30097.5|30007.5|30097.8|30007.8|30092.1|30002.1|29
1654863430000|2022-06-10 12:17:10|30097.8|30007.8|30105.8|30015.8|30105.8|30015.8|30097.4|30007.4|26
1654863440000|2022-06-10 12:17:20|30110.1|30020.1|30107.7|30017.7|30111.3|30021.3|30104.3|30014.3|24
1654863450000|2022-06-10 12:17:30|30107.8|30017.8|30100.7|30010.7|30109.7|30019.7|30099.7|30009.7|26
1654863460000|2022-06-10 12:17:40|30100.8|30010.8|30102.9|30012.9|30103.6|30013.6|30100.8|30010.8|26
1654863470000|2022-06-10 12:17:50|30103|30013|30104.7|30014.7|30105.5|30015.5|30103|30013|25
1654863480000|2022-06-10 12:18:00|30105.2|30015.2|30107.3|30017.3|30108.6|30018.6|30105.2|30015.2|34
1654863490000|2022-06-10 12:18:10|30107.8|30017.8|30107.8|30017.8|30108.7|30018.7|30107|30017|22
1654863500000|2022-06-10 12:18:20|30107.5|30017.5|30102.8|30012.8|30107.5|30017.5|30102.8|30012.8|31
1654863510000|2022-06-10 12:18:30|30103|30013|30098.6|30008.6|30103.1|30013.1|30096.8|30006.8|31
1654863520000|2022-06-10 12:18:40|30097.5|30007.5|30102.1|30012.1|30106.7|30016.7|30097.5|30007.5|27
1654863530000|2022-06-10 12:18:50|30100.3|30010.3|30096.3|30006.3|30100.3|30010.3|30095|30005|17
1654863540000|2022-06-10 12:19:00|30097.5|30007.5|30101.8|30011.8|30104.9|30014.9|30096.9|30006.9|29
1654863550000|2022-06-10 12:19:10|30100.8|30010.8|30104.8|30014.8|30105.3|30015.3|30099.7|30009.7|32
1654863560000|2022-06-10 12:19:20|30105.2|30015.2|30102.7|30012.7|30105.2|30015.2|30101.4|30011.4|26
1654863570000|2022-06-10 12:19:30|30102.8|30012.8|30101|30011|30102.8|30012.8|30093.9|30003.9|33
1654863580000|2022-06-10 12:19:40|30102.8|30012.8|30102.9|30012.9|30104.1|30014.1|30101.8|30011.8|28
1654863590000|2022-06-10 12:19:50|30103.5|30013.5|30099.6|30009.6|30103.5|30013.5|30099.4|30009.4|30
1654863600000|2022-06-10 12:20:00|30100|30010|30099.6|30009.6|30100.9|30010.9|30099.4|30009.4|24
1654863610000|2022-06-10 12:20:10|30099.5|30009.5|30100.6|30010.6|30102|30012|30098.7|30008.7|31
1654863620000|2022-06-10 12:20:20|30101.2|30011.2|30099.6|30009.6|30101.8|30011.8|30099.3|30009.3|25
1654863630000|2022-06-10 12:20:30|30099.4|30009.4|30115.4|30025.4|30116.9|30026.9|30098.2|30008.2|29
1654863640000|2022-06-10 12:20:40|30115.6|30025.6|30116.4|30026.4|30117.9|30027.9|30113.8|30023.8|29
1654863650000|2022-06-10 12:20:50|30116.6|30026.6|30122.2|30032.2|30122.2|30032.2|30116.5|30026.5|26
1654863660000|2022-06-10 12:21:00|30121.4|30031.4|30119.1|30029.1|30121.7|30031.7|30118.5|30028.5|31
1654863670000|2022-06-10 12:21:10|30119.2|30029.2|30119.2|30029.2|30121.1|30031.1|30118.3|30028.3|30
1654863680000|2022-06-10 12:21:20|30119.9|30029.9|30120.5|30030.5|30121.3|30031.3|30119.3|30029.3|32
1654863690000|2022-06-10 12:21:30|30120.4|30030.4|30119.1|30029.1|30120.4|30030.4|30118.8|30028.8|26
1654863700000|2022-06-10 12:21:40|30119.7|30029.7|30118.6|30028.6|30121|30031|30118.5|30028.5|27
1654863710000|2022-06-10 12:21:50|30118.8|30028.8|30137|30047|30137.7|30047.7|30118.6|30028.6|35
1654863720000|2022-06-10 12:22:00|30137.2|30047.2|30148.4|30058.4|30151.6|30061.6|30137.2|30047.2|31
1654863730000|2022-06-10 12:22:10|30146.9|30056.9|30147.9|30057.9|30154.8|30064.8|30144.4|30054.4|36
1654863740000|2022-06-10 12:22:20|30146.3|30056.3|30147.3|30057.3|30149.5|30059.5|30145.7|30055.7|32
1654863750000|2022-06-10 12:22:30|30147.1|30057.1|30147.3|30057.3|30148.1|30058.1|30145.9|30055.9|29
1654863760000|2022-06-10 12:22:40|30146.6|30056.6|30151|30061|30151|30061|30145.1|30055.1|31
1654863770000|2022-06-10 12:22:50|30149.7|30059.7|30148.5|30058.5|30152.8|30062.8|30147.9|30057.9|31
1654863780000|2022-06-10 12:23:00|30148.7|30058.7|30147.3|30057.3|30148.9|30058.9|30144|30054|32
1654863790000|2022-06-10 12:23:10|30147.4|30057.4|30148.2|30058.2|30148.6|30058.6|30146.4|30056.4|29
1654863800000|2022-06-10 12:23:20|30147.4|30057.4|30146.7|30056.7|30147.9|30057.9|30146.5|30056.5|22
1654863810000|2022-06-10 12:23:30|30146.8|30056.8|30148.2|30058.2|30148.5|30058.5|30146.6|30056.6|27
1654863820000|2022-06-10 12:23:40|30147.8|30057.8|30144.3|30054.3|30147.9|30057.9|30144.3|30054.3|27
1654863830000|2022-06-10 12:23:50|30144.5|30054.5|30143.4|30053.4|30144.5|30054.5|30142|30052|26
1654863840000|2022-06-10 12:24:00|30143.7|30053.7|30145.6|30055.6|30145.8|30055.8|30142.9|30052.9|31
1654863850000|2022-06-10 12:24:10|30145.4|30055.4|30148.2|30058.2|30148.8|30058.8|30145.4|30055.4|26
1654863860000|2022-06-10 12:24:20|30147.7|30057.7|30149.4|30059.4|30149.5|30059.5|30147.3|30057.3|32
1654863870000|2022-06-10 12:24:30|30149.3|30059.3|30148.6|30058.6|30149.5|30059.5|30148|30058|34
1654863880000|2022-06-10 12:24:40|30149.5|30059.5|30155.8|30065.8|30159.5|30069.5|30149.2|30059.2|33
1654863890000|2022-06-10 12:24:50|30158.7|30068.7|30166.2|30076.2|30166.9|30076.9|30156.3|30066.3|30
1654863900000|2022-06-10 12:25:00|30162.5|30072.5|30198|30108|30198.2|30108.2|30159|30069|29
1654863910000|2022-06-10 12:25:10|30194|30104|30181.2|30091.2|30203.6|30113.6|30176.6|30086.6|37
1654863920000|2022-06-10 12:25:20|30180.9|30090.9|30180.2|30090.2|30182.3|30092.3|30178.8|30088.8|38
1654863930000|2022-06-10 12:25:30|30180.3|30090.3|30168.7|30078.7|30180.3|30090.3|30165.2|30075.2|35
1654863940000|2022-06-10 12:25:40|30168.8|30078.8|30173.1|30083.1|30173.6|30083.6|30166.7|30076.7|31
1654863950000|2022-06-10 12:25:50|30173.3|30083.3|30194.5|30104.5|30198.8|30108.8|30173.3|30083.3|37
1654863960000|2022-06-10 12:26:00|30195.6|30105.6|30198.6|30108.6|30200.2|30110.2|30195|30105|35
1654863970000|2022-06-10 12:26:10|30199.4|30109.4|30187.6|30097.6|30202.7|30112.7|30187.6|30097.6|32
1654863980000|2022-06-10 12:26:20|30187.2|30097.2|30187.7|30097.7|30188.6|30098.6|30183.7|30093.7|35
1654863990000|2022-06-10 12:26:30|30187.1|30097.1|30175|30085|30187.1|30097.1|30174.1|30084.1|37
1654864000000|2022-06-10 12:26:40|30174.7|30084.7|30152.7|30062.7|30174.7|30084.7|30152.7|30062.7|35
1654864010000|2022-06-10 12:26:50|30151.2|30061.2|30139.9|30049.9|30151.2|30061.2|30135|30045|37
1654864020000|2022-06-10 12:27:00|30140.5|30050.5|30154.6|30064.6|30155.8|30065.8|30137.7|30047.7|35
1654864030000|2022-06-10 12:27:10|30151.9|30061.9|30146.9|30056.9|30151.9|30061.9|30146.1|30056.1|37
1654864040000|2022-06-10 12:27:20|30147.1|30057.1|30148.7|30058.7|30149.9|30059.9|30146.6|30056.6|32
1654864050000|2022-06-10 12:27:30|30150.7|30060.7|30149.4|30059.4|30152.6|30062.6|30149.3|30059.3|32
1654864060000|2022-06-10 12:27:40|30147.3|30057.3|30145.1|30055.1|30148|30058|30145.1|30055.1|32
1654864070000|2022-06-10 12:27:50|30144.5|30054.5|30157.8|30067.8|30157.8|30067.8|30143.9|30053.9|27
1654864080000|2022-06-10 12:28:00|30157.9|30067.9|30158.7|30068.7|30159.3|30069.3|30157.5|30067.5|28
1654864090000|2022-06-10 12:28:10|30158.3|30068.3|30156.2|30066.2|30159.8|30069.8|30155.9|30065.9|28
1654864100000|2022-06-10 12:28:20|30156.4|30066.4|30158.3|30068.3|30158.3|30068.3|30156.2|30066.2|24
1654864110000|2022-06-10 12:28:30|30158.2|30068.2|30159.2|30069.2|30162.7|30072.7|30158|30068|27
1654864120000|2022-06-10 12:28:40|30159.3|30069.3|30156.2|30066.2|30159.3|30069.3|30156.2|30066.2|29
1654864130000|2022-06-10 12:28:50|30155.6|30065.6|30149.2|30059.2|30155.6|30065.6|30146.1|30056.1|25
1654864140000|2022-06-10 12:29:00|30149|30059|30139.7|30049.7|30149.4|30059.4|30139.3|30049.3|25
1654864150000|2022-06-10 12:29:10|30139.6|30049.6|30119|30029|30139.6|30049.6|30119|30029|36
1654864160000|2022-06-10 12:29:20|30118.1|30028.1|30107.1|30017.1|30118.1|30028.1|30106.6|30016.6|37
1654864170000|2022-06-10 12:29:30|30110.7|30020.7|30122.8|30032.8|30122.8|30032.8|30110.7|30020.7|36
1654864180000|2022-06-10 12:29:40|30122.5|30032.5|30135.1|30045.1|30135.1|30045.1|30122.5|30032.5|20
1654864190000|2022-06-10 12:29:50|30134.8|30044.8|30123.8|30033.8|30134.8|30044.8|30123.8|30033.8|34
1654864200000|2022-06-10 12:30:00|30123.1|30033.1|29845.7|29755.7|30123.1|30033.1|29845.7|29755.7|40
1654864210000|2022-06-10 12:30:10|29831.9|29741.9|29646.3|29556.3|29831.9|29741.9|29646.3|29556.3|40
1654864220000|2022-06-10 12:30:20|29641.7|29551.7|29809.4|29719.4|29818|29728|29631.7|29541.7|39
1654864230000|2022-06-10 12:30:30|29801.2|29711.2|29879.6|29789.6|29879.6|29789.6|29767|29677|39
1654864240000|2022-06-10 12:30:40|29878.2|29788.2|29802|29712|29878.2|29788.2|29784|29694|40
1654864250000|2022-06-10 12:30:50|29803.7|29713.7|29684.5|29594.5|29815.9|29725.9|29684.5|29594.5|40
1654864260000|2022-06-10 12:31:00|29687.8|29597.8|29698|29608|29719.4|29629.4|29654.7|29564.7|40
1654864270000|2022-06-10 12:31:10|29707.6|29617.6|29804.6|29714.6|29804.6|29714.6|29695.5|29605.5|39
1654864280000|2022-06-10 12:31:20|29800.6|29710.6|29761.6|29671.6|29911|29821|29758|29668|39
1654864290000|2022-06-10 12:31:30|29758.5|29668.5|29781.2|29691.2|29799.8|29709.8|29745.3|29655.3|40
1654864300000|2022-06-10 12:31:40|29776|29686|29763.6|29673.6|29806.2|29716.2|29763.6|29673.6|39
1654864310000|2022-06-10 12:31:50|29763.1|29673.1|29758.3|29668.3|29779.1|29689.1|29757.3|29667.3|40
1654864320000|2022-06-10 12:32:00|29761.5|29671.5|29719.7|29629.7|29765|29675|29711.1|29621.1|40
1654864330000|2022-06-10 12:32:10|29711.7|29621.7|29748.3|29658.3|29760|29670|29711.7|29621.7|40
1654864340000|2022-06-10 12:32:20|29749.3|29659.3|29708.8|29618.8|29756.7|29666.7|29694.8|29604.8|40
1654864350000|2022-06-10 12:32:30|29712.3|29622.3|29681.2|29591.2|29712.3|29622.3|29676.3|29586.3|40
1654864360000|2022-06-10 12:32:40|29677.8|29587.8|29675.6|29585.6|29681.1|29591.1|29669|29579|38
1654864370000|2022-06-10 12:32:50|29675.5|29585.5|29626.1|29536.1|29678.7|29588.7|29623.8|29533.8|39
1654864380000|2022-06-10 12:33:00|29622.1|29532.1|29600.8|29510.8|29622.1|29532.1|29599.3|29509.3|38
1654864390000|2022-06-10 12:33:10|29598.2|29508.2|29553.4|29463.4|29598.2|29508.2|29553.4|29463.4|40
1654864400000|2022-06-10 12:33:20|29554.5|29464.5|29555|29465|29555|29465|29529.4|29439.4|39
1654864410000|2022-06-10 12:33:30|29559|29469|29616.2|29526.2|29616.2|29526.2|29559|29469|39
1654864420000|2022-06-10 12:33:40|29619.8|29529.8|29671.2|29581.2|29679.7|29589.7|29611.2|29521.2|40
1654864430000|2022-06-10 12:33:50|29670.9|29580.9|29577.7|29487.7|29671.8|29581.8|29577.7|29487.7|39
1654864440000|2022-06-10 12:34:00|29573.6|29483.6|29544.3|29454.3|29604.3|29514.3|29543.5|29453.5|40
1654864450000|2022-06-10 12:34:10|29544.8|29454.8|29552.5|29462.5|29614.9|29524.9|29544.6|29454.6|40
1654864460000|2022-06-10 12:34:20|29560.6|29470.6|29542.2|29452.2|29587.2|29497.2|29528|29438|39
1654864470000|2022-06-10 12:34:30|29545.5|29455.5|29572.9|29482.9|29585.9|29495.9|29533.1|29443.1|40
1654864480000|2022-06-10 12:34:40|29580.7|29490.7|29617|29527|29617|29527|29557.1|29467.1|40
1654864490000|2022-06-10 12:34:50|29620|29530|29571.6|29481.6|29624.4|29534.4|29567.8|29477.8|40
1654864500000|2022-06-10 12:35:00|29572.3|29482.3|29545.4|29455.4|29579.1|29489.1|29537.8|29447.8|40
1654864510000|2022-06-10 12:35:10|29546.9|29456.9|29614.6|29524.6|29614.6|29524.6|29546.9|29456.9|39
1654864520000|2022-06-10 12:35:20|29617.8|29527.8|29648.6|29558.6|29671|29581|29617.8|29527.8|40
1654864530000|2022-06-10 12:35:30|29649.6|29559.6|29667.1|29577.1|29667.1|29577.1|29610.3|29520.3|39
1654864540000|2022-06-10 12:35:40|29670|29580|29645.7|29555.7|29673.4|29583.4|29637.3|29547.3|40
1654864550000|2022-06-10 12:35:50|29646.9|29556.9|29689.4|29599.4|29697.1|29607.1|29646.7|29556.7|39
1654864560000|2022-06-10 12:36:00|29688.9|29598.9|29659.8|29569.8|29704.7|29614.7|29655.5|29565.5|40
1654864570000|2022-06-10 12:36:10|29661.8|29571.8|29726.5|29636.5|29726.5|29636.5|29661.8|29571.8|39
1654864580000|2022-06-10 12:36:20|29733.1|29643.1|29740.2|29650.2|29741.8|29651.8|29723|29633|40
1654864590000|2022-06-10 12:36:30|29743.7|29653.7|29738.8|29648.8|29745.2|29655.2|29727.9|29637.9|40
1654864600000|2022-06-10 12:36:40|29739.2|29649.2|29734.8|29644.8|29740.5|29650.5|29703.3|29613.3|38
1654864610000|2022-06-10 12:36:50|29735.2|29645.2|29714.3|29624.3|29735.2|29645.2|29714.3|29624.3|41
1654864620000|2022-06-10 12:37:00|29718.3|29628.3|29768.9|29678.9|29770.6|29680.6|29718.3|29628.3|40
1654864630000|2022-06-10 12:37:10|29768.6|29678.6|29801.8|29711.8|29801.8|29711.8|29767.4|29677.4|38
1654864640000|2022-06-10 12:37:20|29803.6|29713.6|29843.8|29753.8|29850|29760|29803.6|29713.6|38
1654864650000|2022-06-10 12:37:30|29845.5|29755.5|29778.6|29688.6|29845.5|29755.5|29771|29681|40
1654864660000|2022-06-10 12:37:40|29776|29686|29770.7|29680.7|29776.1|29686.1|29761|29671|35
1654864670000|2022-06-10 12:37:50|29769.7|29679.7|29763.2|29673.2|29774.5|29684.5|29763.2|29673.2|38
1654864680000|2022-06-10 12:38:00|29760.7|29670.7|29742.7|29652.7|29761.5|29671.5|29742.7|29652.7|36
1654864690000|2022-06-10 12:38:10|29739.5|29649.5|29734.1|29644.1|29756.3|29666.3|29732.7|29642.7|38
1654864700000|2022-06-10 12:38:20|29730.7|29640.7|29726.4|29636.4|29731.2|29641.2|29716.4|29626.4|39
1654864710000|2022-06-10 12:38:30|29724.2|29634.2|29741.2|29651.2|29741.4|29651.4|29714.9|29624.9|32
1654864720000|2022-06-10 12:38:40|29742.2|29652.2|29768.6|29678.6|29774.2|29684.2|29738.8|29648.8|38
1654864730000|2022-06-10 12:38:50|29764.4|29674.4|29741.3|29651.3|29772.9|29682.9|29738.9|29648.9|38
1654864740000|2022-06-10 12:39:00|29741.1|29651.1|29780.9|29690.9|29781.6|29691.6|29741.1|29651.1|39
1654864750000|2022-06-10 12:39:10|29782.4|29692.4|29748.5|29658.5|29782.4|29692.4|29744.1|29654.1|39
1654864760000|2022-06-10 12:39:20|29745.2|29655.2|29738.3|29648.3|29745.2|29655.2|29732.5|29642.5|40
1654864770000|2022-06-10 12:39:30|29738.6|29648.6|29730.3|29640.3|29738.8|29648.8|29725.4|29635.4|35
1654864780000|2022-06-10 12:39:40|29731.5|29641.5|29738.3|29648.3|29738.3|29648.3|29721|29631|39
1654864790000|2022-06-10 12:39:50|29738.8|29648.8|29756|29666|29758.4|29668.4|29735.2|29645.2|37
1654864800000|2022-06-10 12:40:00|29756.2|29666.2|29755|29665|29765.7|29675.7|29753.8|29663.8|40
1654864810000|2022-06-10 12:40:10|29750.5|29660.5|29757.6|29667.6|29757.6|29667.6|29738|29648|40
1654864820000|2022-06-10 12:40:20|29757.2|29667.2|29744.3|29654.3|29760.6|29670.6|29744.3|29654.3|34
1654864830000|2022-06-10 12:40:30|29741.6|29651.6|29732.8|29642.8|29744.4|29654.4|29727|29637|39
1654864840000|2022-06-10 12:40:40|29730.1|29640.1|29802|29712|29802|29712|29706.9|29616.9|39
1654864850000|2022-06-10 12:40:50|29799|29709|29823.6|29733.6|29823.6|29733.6|29779.4|29689.4|39
1654864860000|2022-06-10 12:41:00|29822.8|29732.8|29832.6|29742.6|29859.4|29769.4|29822.8|29732.8|39
1654864870000|2022-06-10 12:41:10|29833.3|29743.3|29826.5|29736.5|29833.8|29743.8|29817.5|29727.5|37
1654864880000|2022-06-10 12:41:20|29825.3|29735.3|29803.1|29713.1|29825.8|29735.8|29788.2|29698.2|38
1654864890000|2022-06-10 12:41:30|29807.2|29717.2|29837|29747|29837|29747|29807.2|29717.2|36
1654864900000|2022-06-10 12:41:40|29837.6|29747.6|29841.1|29751.1|29845.4|29755.4|29832.7|29742.7|39
1654864910000|2022-06-10 12:41:50|29845|29755|29851.7|29761.7|29852.5|29762.5|29842.8|29752.8|38
1654864920000|2022-06-10 12:42:00|29851.4|29761.4|29822|29732|29851.4|29761.4|29818.1|29728.1|37
1654864930000|2022-06-10 12:42:10|29819.1|29729.1|29849.4|29759.4|29851.5|29761.5|29814.3|29724.3|38
1654864940000|2022-06-10 12:42:20|29842.3|29752.3|29845.9|29755.9|29846.8|29756.8|29830.3|29740.3|37
1654864950000|2022-06-10 12:42:30|29845.6|29755.6|29824|29734|29846.8|29756.8|29821|29731|39
1654864960000|2022-06-10 12:42:40|29825.5|29735.5|29822.9|29732.9|29831.5|29741.5|29821.3|29731.3|38
1654864970000|2022-06-10 12:42:50|29821.3|29731.3|29809.2|29719.2|29821.3|29731.3|29806.5|29716.5|38
1654864980000|2022-06-10 12:43:00|29810.7|29720.7|29787.8|29697.8|29811.1|29721.1|29783.9|29693.9|38
1654864990000|2022-06-10 12:43:10|29787.5|29697.5|29776.4|29686.4|29787.5|29697.5|29771.5|29681.5|38
1654865000000|2022-06-10 12:43:20|29777.8|29687.8|29773.5|29683.5|29786.1|29696.1|29772.1|29682.1|35
1654865010000|2022-06-10 12:43:30|29772.6|29682.6|29762.2|29672.2|29775.9|29685.9|29760.7|29670.7|37
1654865020000|2022-06-10 12:43:40|29762.4|29672.4|29767.4|29677.4|29782.5|29692.5|29758.8|29668.8|39
1654865030000|2022-06-10 12:43:50|29766.9|29676.9|29762.5|29672.5|29768.1|29678.1|29760.8|29670.8|38
1654865040000|2022-06-10 12:44:00|29762.6|29672.6|29726.2|29636.2|29770.8|29680.8|29726.2|29636.2|38
1654865050000|2022-06-10 12:44:10|29727.2|29637.2|29744.2|29654.2|29744.7|29654.7|29717.4|29627.4|39
1654865060000|2022-06-10 12:44:20|29740.4|29650.4|29731.2|29641.2|29743.9|29653.9|29719.5|29629.5|39
1654865070000|2022-06-10 12:44:30|29735.8|29645.8|29721.9|29631.9|29742.2|29652.2|29721.7|29631.7|38
1654865080000|2022-06-10 12:44:40|29720.7|29630.7|29719|29629|29720.7|29630.7|29706.3|29616.3|32
1654865090000|2022-06-10 12:44:50|29718.4|29628.4|29716.4|29626.4|29729.9|29639.9|29713.9|29623.9|36
1654865100000|2022-06-10 12:45:00|29717.6|29627.6|29731.5|29641.5|29731.5|29641.5|29702.7|29612.7|35
1654865110000|2022-06-10 12:45:10|29733.3|29643.3|29732|29642|29764.4|29674.4|29732|29642|39
1654865120000|2022-06-10 12:45:20|29732.7|29642.7|29719.4|29629.4|29732.7|29642.7|29705.5|29615.5|37
1654865130000|2022-06-10 12:45:30|29723|29633|29721.3|29631.3|29725.6|29635.6|29703.2|29613.2|39
1654865140000|2022-06-10 12:45:40|29721.8|29631.8|29731.5|29641.5|29734.8|29644.8|29718.3|29628.3|38
1654865150000|2022-06-10 12:45:50|29731.8|29641.8|29739.7|29649.7|29749.7|29659.7|29730.9|29640.9|39
1654865160000|2022-06-10 12:46:00|29738.9|29648.9|29727.9|29637.9|29738.9|29648.9|29716.7|29626.7|39
1654865170000|2022-06-10 12:46:10|29731.8|29641.8|29722.5|29632.5|29736.8|29646.8|29717.1|29627.1|36
1654865180000|2022-06-10 12:46:20|29721|29631|29702.5|29612.5|29729.4|29639.4|29702.1|29612.1|39
1654865190000|2022-06-10 12:46:30|29696.3|29606.3|29734.5|29644.5|29734.5|29644.5|29695|29605|37
1654865200000|2022-06-10 12:46:40|29734.7|29644.7|29738.4|29648.4|29749.8|29659.8|29732.4|29642.4|38
1654865210000|2022-06-10 12:46:50|29734.4|29644.4|29754.1|29664.1|29758|29668|29731.1|29641.1|39
1654865220000|2022-06-10 12:47:00|29757.7|29667.7|29770.9|29680.9|29782.7|29692.7|29757.6|29667.6|37
1654865230000|2022-06-10 12:47:10|29776|29686|29761.2|29671.2|29776.8|29686.8|29758.6|29668.6|39
1654865240000|2022-06-10 12:47:20|29767.8|29677.8|29737.2|29647.2|29771.3|29681.3|29737.2|29647.2|36
1654865250000|2022-06-10 12:47:30|29737.3|29647.3|29729.8|29639.8|29742.6|29652.6|29725.2|29635.2|34
1654865260000|2022-06-10 12:47:40|29729.5|29639.5|29741.9|29651.9|29743.7|29653.7|29729.5|29639.5|33
1654865270000|2022-06-10 12:47:50|29742.2|29652.2|29729.6|29639.6|29742.6|29652.6|29729.6|29639.6|36
1654865280000|2022-06-10 12:48:00|29730.8|29640.8|29717.3|29627.3|29737.8|29647.8|29712.6|29622.6|39
1654865290000|2022-06-10 12:48:10|29716|29626|29751.9|29661.9|29757.8|29667.8|29716|29626|39
1654865300000|2022-06-10 12:48:20|29750.3|29660.3|29763.9|29673.9|29763.9|29673.9|29748.1|29658.1|38
1654865310000|2022-06-10 12:48:30|29762.3|29672.3|29761.5|29671.5|29769|29679|29759.3|29669.3|38
1654865320000|2022-06-10 12:48:40|29764|29674|29777.2|29687.2|29777.8|29687.8|29763.1|29673.1|40
1654865330000|2022-06-10 12:48:50|29773.7|29683.7|29773.7|29683.7|29781.3|29691.3|29771.2|29681.2|38
1654865340000|2022-06-10 12:49:00|29772.6|29682.6|29779.7|29689.7|29787.1|29697.1|29771.4|29681.4|39
1654865350000|2022-06-10 12:49:10|29779.2|29689.2|29782.1|29692.1|29783.6|29693.6|29775.4|29685.4|36
1654865360000|2022-06-10 12:49:20|29782.9|29692.9|29792.8|29702.8|29792.8|29702.8|29781.1|29691.1|35
1654865370000|2022-06-10 12:49:30|29792.7|29702.7|29797.7|29707.7|29799.2|29709.2|29790.3|29700.3|39
1654865380000|2022-06-10 12:49:40|29797.8|29707.8|29803.9|29713.9|29808.6|29718.6|29789.4|29699.4|38
1654865390000|2022-06-10 12:49:50|29802.5|29712.5|29768.6|29678.6|29803.5|29713.5|29768.6|29678.6|36
1654865400000|2022-06-10 12:50:00|29765.9|29675.9|29771.1|29681.1|29778.3|29688.3|29762.5|29672.5|37
1654865410000|2022-06-10 12:50:10|29765|29675|29767.3|29677.3|29776.1|29686.1|29765|29675|39
1654865420000|2022-06-10 12:50:20|29766.8|29676.8|29748.1|29658.1|29766.8|29676.8|29742.9|29652.9|37
1654865430000|2022-06-10 12:50:30|29746.9|29656.9|29740.3|29650.3|29746.9|29656.9|29734.7|29644.7|39
1654865440000|2022-06-10 12:50:40|29739.8|29649.8|29733.9|29643.9|29740.2|29650.2|29731.4|29641.4|34
1654865450000|2022-06-10 12:50:50|29733.7|29643.7|29726|29636|29735.5|29645.5|29722.9|29632.9|38
1654865460000|2022-06-10 12:51:00|29726.3|29636.3|29715|29625|29730.8|29640.8|29715|29625|32
1654865470000|2022-06-10 12:51:10|29713.3|29623.3|29731.5|29641.5|29744|29654|29705.9|29615.9|39
1654865480000|2022-06-10 12:51:20|29733.3|29643.3|29728.3|29638.3|29733.3|29643.3|29723.3|29633.3|39
1654865490000|2022-06-10 12:51:30|29730.8|29640.8|29733.3|29643.3|29737.5|29647.5|29728.5|29638.5|37
1654865500000|2022-06-10 12:51:40|29730.8|29640.8|29725.3|29635.3|29733.8|29643.8|29722.8|29632.8|35
1654865510000|2022-06-10 12:51:50|29725.1|29635.1|29710.6|29620.6|29733.5|29643.5|29708.3|29618.3|38
1654865520000|2022-06-10 12:52:00|29707.4|29617.4|29704.5|29614.5|29714.8|29624.8|29702.4|29612.4|36
1654865530000|2022-06-10 12:52:10|29705.2|29615.2|29704.2|29614.2|29707.1|29617.1|29703.6|29613.6|31
1654865540000|2022-06-10 12:52:20|29704.7|29614.7|29709.3|29619.3|29714.3|29624.3|29702.2|29612.2|36
1654865550000|2022-06-10 12:52:30|29709|29619|29689.9|29599.9|29714.5|29624.5|29686.1|29596.1|38
1654865560000|2022-06-10 12:52:40|29690.1|29600.1|29706.8|29616.8|29706.8|29616.8|29682.2|29592.2|38
1654865570000|2022-06-10 12:52:50|29708.7|29618.7|29697.1|29607.1|29708.7|29618.7|29692|29602|37
1654865580000|2022-06-10 12:53:00|29693.7|29603.7|29692.2|29602.2|29700.4|29610.4|29688.1|29598.1|38
1654865590000|2022-06-10 12:53:10|29697.4|29607.4|29684.6|29594.6|29698.2|29608.2|29681.7|29591.7|33
1654865600000|2022-06-10 12:53:20|29685.1|29595.1|29659.3|29569.3|29685.2|29595.2|29659.3|29569.3|35
1654865610000|2022-06-10 12:53:30|29658.8|29568.8|29693.7|29603.7|29693.7|29603.7|29652.7|29562.7|35
1654865620000|2022-06-10 12:53:40|29696.5|29606.5|29663|29573|29696.9|29606.9|29661.4|29571.4|37
1654865630000|2022-06-10 12:53:50|29662.4|29572.4|29657|29567|29665.9|29575.9|29655.5|29565.5|35
1654865640000|2022-06-10 12:54:00|29654.5|29564.5|29629.6|29539.6|29657.7|29567.7|29629.6|29539.6|35
1654865650000|2022-06-10 12:54:10|29629.2|29539.2|29606.9|29516.9|29635.3|29545.3|29596.9|29506.9|37
1654865660000|2022-06-10 12:54:20|29597.8|29507.8|29656.4|29566.4|29656.4|29566.4|29597.8|29507.8|37
1654865670000|2022-06-10 12:54:30|29658.2|29568.2|29677.5|29587.5|29679|29589|29658|29568|35
1654865680000|2022-06-10 12:54:40|29676.6|29586.6|29707.4|29617.4|29707.4|29617.4|29676.6|29586.6|39
1654865690000|2022-06-10 12:54:50|29708|29618|29687.2|29597.2|29708|29618|29680.2|29590.2|38
1654865700000|2022-06-10 12:55:00|29689.5|29599.5|29688.8|29598.8|29700.7|29610.7|29688.5|29598.5|36
1654865710000|2022-06-10 12:55:10|29689.2|29599.2|29663|29573|29689.2|29599.2|29652.7|29562.7|39
1654865720000|2022-06-10 12:55:20|29668.7|29578.7|29697.7|29607.7|29699.1|29609.1|29668.7|29578.7|37
1654865730000|2022-06-10 12:55:30|29697.5|29607.5|29701.6|29611.6|29701.6|29611.6|29684.5|29594.5|36
1654865740000|2022-06-10 12:55:40|29702.5|29612.5|29716.3|29626.3|29719.1|29629.1|29696.9|29606.9|37
1654865750000|2022-06-10 12:55:50|29716.1|29626.1|29707.5|29617.5|29720|29630|29707.5|29617.5|37
1654865760000|2022-06-10 12:56:00|29704.8|29614.8|29717.3|29627.3|29718.2|29628.2|29704.8|29614.8|37
1654865770000|2022-06-10 12:56:10|29717.4|29627.4|29718.5|29628.5|29721.6|29631.6|29714.7|29624.7|33
1654865780000|2022-06-10 12:56:20|29719.6|29629.6|29694.9|29604.9|29722.2|29632.2|29693.3|29603.3|40
1654865790000|2022-06-10 12:56:30|29695.6|29605.6|29699.2|29609.2|29699.6|29609.6|29691.5|29601.5|37
1654865800000|2022-06-10 12:56:40|29699.4|29609.4|29699.4|29609.4|29702.9|29612.9|29697.9|29607.9|37
1654865810000|2022-06-10 12:56:50|29698.1|29608.1|29693.1|29603.1|29698.1|29608.1|29689|29599|37
1654865820000|2022-06-10 12:57:00|29692.2|29602.2|29690.9|29600.9|29693|29603|29683.7|29593.7|38
1654865830000|2022-06-10 12:57:10|29688.4|29598.4|29684.3|29594.3|29693.9|29603.9|29675.1|29585.1|40
1654865840000|2022-06-10 12:57:20|29684.1|29594.1|29709.8|29619.8|29711.4|29621.4|29681.5|29591.5|35
1654865850000|2022-06-10 12:57:30|29710.1|29620.1|29693.6|29603.6|29712|29622|29692.3|29602.3|37
1654865860000|2022-06-10 12:57:40|29693|29603|29714.1|29624.1|29715.2|29625.2|29691.9|29601.9|37
1654865870000|2022-06-10 12:57:50|29715.8|29625.8|29725.1|29635.1|29728.5|29638.5|29713.9|29623.9|40
1654865880000|2022-06-10 12:58:00|29722.3|29632.3|29688.3|29598.3|29722.7|29632.7|29688.3|29598.3|38
1654865890000|2022-06-10 12:58:10|29685.8|29595.8|29708.4|29618.4|29708.4|29618.4|29685.7|29595.7|38
1654865900000|2022-06-10 12:58:20|29708.8|29618.8|29721.4|29631.4|29722.9|29632.9|29708.4|29618.4|39
1654865910000|2022-06-10 12:58:30|29720.1|29630.1|29720.9|29630.9|29722|29632|29710.9|29620.9|37
1654865920000|2022-06-10 12:58:40|29720.1|29630.1|29679|29589|29721.8|29631.8|29679|29589|37
1654865930000|2022-06-10 12:58:50|29678.6|29588.6|29672.3|29582.3|29682.8|29592.8|29672.3|29582.3|38
1654865940000|2022-06-10 12:59:00|29674.4|29584.4|29673.5|29583.5|29683.4|29593.4|29673|29583|39
1654865950000|2022-06-10 12:59:10|29673.8|29583.8|29682|29592|29682|29592|29673.5|29583.5|36
1654865960000|2022-06-10 12:59:20|29682.8|29592.8|29677.2|29587.2|29684.4|29594.4|29674.7|29584.7|38
1654865970000|2022-06-10 12:59:30|29677.9|29587.9|29672.2|29582.2|29677.9|29587.9|29670.6|29580.6|39
1654865980000|2022-06-10 12:59:40|29667.1|29577.1|29658.2|29568.2|29667.1|29577.1|29655.6|29565.6|36
1654865990000|2022-06-10 12:59:50|29656.5|29566.5|29654.4|29564.4|29659.5|29569.5|29653.7|29563.7|39
1654866000000|2022-06-10 13:00:00|29655|29565|29651.3|29561.3|29656.9|29566.9|29636.8|29546.8|35
1654866010000|2022-06-10 13:00:10|29653.5|29563.5|29653.6|29563.6|29661.5|29571.5|29652.1|29562.1|35
1654866020000|2022-06-10 13:00:20|29654.1|29564.1|29624.1|29534.1|29655.9|29565.9|29623.3|29533.3|39
1654866030000|2022-06-10 13:00:30|29623.3|29533.3|29632|29542|29633.4|29543.4|29623.3|29533.3|39
1654866040000|2022-06-10 13:00:40|29632.1|29542.1|29622.4|29532.4|29633.4|29543.4|29621.6|29531.6|37
1654866050000|2022-06-10 13:00:50|29622.5|29532.5|29628.7|29538.7|29628.7|29538.7|29619|29529|36
1654866060000|2022-06-10 13:01:00|29631.5|29541.5|29645.4|29555.4|29645.4|29555.4|29624.5|29534.5|37
1654866070000|2022-06-10 13:01:10|29650.5|29560.5|29668.5|29578.5|29668.5|29578.5|29634.2|29544.2|40
1654866080000|2022-06-10 13:01:20|29668.3|29578.3|29661.2|29571.2|29668.3|29578.3|29651.6|29561.6|34
1654866090000|2022-06-10 13:01:30|29661|29571|29677.8|29587.8|29681.2|29591.2|29659.6|29569.6|35
1654866100000|2022-06-10 13:01:40|29675.4|29585.4|29681.5|29591.5|29691.3|29601.3|29675.4|29585.4|39
1654866110000|2022-06-10 13:01:50|29686.5|29596.5|29686|29596|29688.8|29598.8|29677.7|29587.7|37
1654866120000|2022-06-10 13:02:00|29685.3|29595.3|29687.2|29597.2|29693|29603|29684.8|29594.8|34
1654866130000|2022-06-10 13:02:10|29686|29596|29684.2|29594.2|29688|29598|29682.5|29592.5|22
1654866140000|2022-06-10 13:02:20|29683.7|29593.7|29681.1|29591.1|29683.7|29593.7|29675.8|29585.8|21
1654866150000|2022-06-10 13:02:30|29679.8|29589.8|29677.4|29587.4|29684.6|29594.6|29675.4|29585.4|31
1654866160000|2022-06-10 13:02:40|29678.9|29588.9|29688.9|29598.9|29690.1|29600.1|29678.4|29588.4|38
1654866170000|2022-06-10 13:02:50|29687.6|29597.6|29678.2|29588.2|29691.1|29601.1|29678.2|29588.2|40
1654866180000|2022-06-10 13:03:00|29678.1|29588.1|29669.7|29579.7|29678.1|29588.1|29668.4|29578.4|36
1654866190000|2022-06-10 13:03:10|29670.3|29580.3|29677.1|29587.1|29678.6|29588.6|29668.4|29578.4|39
1654866200000|2022-06-10 13:03:20|29676.5|29586.5|29685.3|29595.3|29686.3|29596.3|29676.1|29586.1|36
1654866210000|2022-06-10 13:03:30|29686.9|29596.9|29702|29612|29703.5|29613.5|29686.9|29596.9|38
1654866220000|2022-06-10 13:03:40|29702.7|29612.7|29701.8|29611.8|29702.7|29612.7|29696.4|29606.4|37
1654866230000|2022-06-10 13:03:50|29702.8|29612.8|29705.4|29615.4|29706.1|29616.1|29701.7|29611.7|35
1654866240000|2022-06-10 13:04:00|29705.5|29615.5|29699.5|29609.5|29706.8|29616.8|29694.9|29604.9|37
1654866250000|2022-06-10 13:04:10|29700.2|29610.2|29696.8|29606.8|29702.2|29612.2|29696.8|29606.8|31
1654866260000|2022-06-10 13:04:20|29694.4|29604.4|29683.3|29593.3|29694.4|29604.4|29676|29586|36
1654866270000|2022-06-10 13:04:30|29682.4|29592.4|29702.7|29612.7|29703.4|29613.4|29679.9|29589.9|36
1654866280000|2022-06-10 13:04:40|29699.3|29609.3|29715.4|29625.4|29715.4|29625.4|29692.7|29602.7|39
1654866290000|2022-06-10 13:04:50|29715.9|29625.9|29727.8|29637.8|29727.8|29637.8|29708.6|29618.6|39
1654866300000|2022-06-10 13:05:00|29729.5|29639.5|29713.8|29623.8|29729.5|29639.5|29713.8|29623.8|39
1654866310000|2022-06-10 13:05:10|29713.1|29623.1|29710.8|29620.8|29714.7|29624.7|29708.9|29618.9|38
1654866320000|2022-06-10 13:05:20|29710.3|29620.3|29728.8|29638.8|29729.8|29639.8|29710.3|29620.3|38
1654866330000|2022-06-10 13:05:30|29729.7|29639.7|29728.5|29638.5|29730.2|29640.2|29719.9|29629.9|37
1654866340000|2022-06-10 13:05:40|29730.1|29640.1|29729.6|29639.6|29730.7|29640.7|29722.6|29632.6|36
1654866350000|2022-06-10 13:05:50|29727.7|29637.7|29718.7|29628.7|29727.7|29637.7|29718.4|29628.4|38
1654866360000|2022-06-10 13:06:00|29718.8|29628.8|29706.2|29616.2|29723|29633|29699.5|29609.5|37
1654866370000|2022-06-10 13:06:10|29706.7|29616.7|29697.6|29607.6|29712.9|29622.9|29697.4|29607.4|32
1654866380000|2022-06-10 13:06:20|29695.7|29605.7|29685.6|29595.6|29695.7|29605.7|29676.5|29586.5|32
1654866390000|2022-06-10 13:06:30|29677.1|29587.1|29688.8|29598.8|29688.8|29598.8|29677.1|29587.1|29
1654866400000|2022-06-10 13:06:40|29687.8|29597.8|29679.9|29589.9|29692.5|29602.5|29679.9|29589.9|35
1654866410000|2022-06-10 13:06:50|29678.5|29588.5|29680.6|29590.6|29683.6|29593.6|29677.3|29587.3|27
1654866420000|2022-06-10 13:07:00|29681|29591|29652.6|29562.6|29681|29591|29651.3|29561.3|36
1654866430000|2022-06-10 13:07:10|29652.5|29562.5|29652.2|29562.2|29656.2|29566.2|29641.4|29551.4|34
1654866440000|2022-06-10 13:07:20|29651.4|29561.4|29652.4|29562.4|29652.4|29562.4|29648.5|29558.5|33
1654866450000|2022-06-10 13:07:30|29651.8|29561.8|29654|29564|29655.6|29565.6|29650.6|29560.6|37
1654866460000|2022-06-10 13:07:40|29653|29563|29652.3|29562.3|29657.2|29567.2|29648.8|29558.8|34
1654866470000|2022-06-10 13:07:50|29648.7|29558.7|29637.9|29547.9|29653|29563|29637.9|29547.9|34
1654866480000|2022-06-10 13:08:00|29635.8|29545.8|29613.9|29523.9|29635.8|29545.8|29610.7|29520.7|36
1654866490000|2022-06-10 13:08:10|29612.4|29522.4|29611.8|29521.8|29616.1|29526.1|29604.7|29514.7|37
1654866500000|2022-06-10 13:08:20|29611.3|29521.3|29631.3|29541.3|29632.9|29542.9|29611.3|29521.3|36
1654866510000|2022-06-10 13:08:30|29631.8|29541.8|29639.6|29549.6|29643.8|29553.8|29631.8|29541.8|39
1654866520000|2022-06-10 13:08:40|29639.4|29549.4|29640.3|29550.3|29644|29554|29632.5|29542.5|36
1654866530000|2022-06-10 13:08:50|29640.4|29550.4|29661.2|29571.2|29665.1|29575.1|29640.4|29550.4|36
1654866540000|2022-06-10 13:09:00|29663.5|29573.5|29662.8|29572.8|29664.3|29574.3|29660.8|29570.8|35
1654866550000|2022-06-10 13:09:10|29662.7|29572.7|29653.6|29563.6|29663.1|29573.1|29651.5|29561.5|33
1654866560000|2022-06-10 13:09:20|29653.9|29563.9|29635.3|29545.3|29654.2|29564.2|29635.3|29545.3|38
1654866570000|2022-06-10 13:09:30|29636.7|29546.7|29636.5|29546.5|29643.9|29553.9|29635.4|29545.4|35
1654866580000|2022-06-10 13:09:40|29636.2|29546.2|29628.4|29538.4|29640.2|29550.2|29628.4|29538.4|34
1654866590000|2022-06-10 13:09:50|29628.2|29538.2|29629.1|29539.1|29636.2|29546.2|29625.3|29535.3|33
1654866600000|2022-06-10 13:10:00|29628.5|29538.5|29638.8|29548.8|29640.3|29550.3|29628.5|29538.5|32
1654866610000|2022-06-10 13:10:10|29638.2|29548.2|29641.6|29551.6|29642|29552|29637.4|29547.4|34
1654866620000|2022-06-10 13:10:20|29642.5|29552.5|29655.2|29565.2|29656.9|29566.9|29641.9|29551.9|36
1654866630000|2022-06-10 13:10:30|29655.6|29565.6|29647|29557|29663.5|29573.5|29644.7|29554.7|38
1654866640000|2022-06-10 13:10:40|29648.6|29558.6|29663.4|29573.4|29663.5|29573.5|29644.8|29554.8|37
1654866650000|2022-06-10 13:10:50|29664.2|29574.2|29674|29584|29675.7|29585.7|29664.2|29574.2|35
1654866660000|2022-06-10 13:11:00|29674.3|29584.3|29676.7|29586.7|29677|29587|29673.3|29583.3|35
1654866670000|2022-06-10 13:11:10|29677|29587|29667.6|29577.6|29677.6|29587.6|29667.6|29577.6|36
1654866680000|2022-06-10 13:11:20|29667.5|29577.5|29667.3|29577.3|29673.9|29583.9|29665.7|29575.7|34
1654866690000|2022-06-10 13:11:30|29667.9|29577.9|29661.3|29571.3|29667.9|29577.9|29653|29563|35
1654866700000|2022-06-10 13:11:40|29661.5|29571.5|29661.4|29571.4|29662|29572|29659.2|29569.2|37
1654866710000|2022-06-10 13:11:50|29659|29569|29657|29567|29659.9|29569.9|29657|29567|32
1654866720000|2022-06-10 13:12:00|29657.1|29567.1|29675.9|29585.9|29682.2|29592.2|29656.6|29566.6|36
1654866730000|2022-06-10 13:12:10|29676.7|29586.7|29683.5|29593.5|29684.4|29594.4|29672.7|29582.7|37
1654866740000|2022-06-10 13:12:20|29684|29594|29684.8|29594.8|29685.6|29595.6|29681.2|29591.2|37
1654866750000|2022-06-10 13:12:30|29687.7|29597.7|29683.5|29593.5|29691.6|29601.6|29683.3|29593.3|30
1654866760000|2022-06-10 13:12:40|29685.2|29595.2|29698.6|29608.6|29699.5|29609.5|29685|29595|37
1654866770000|2022-06-10 13:12:50|29698.9|29608.9|29706.1|29616.1|29713.4|29623.4|29697.4|29607.4|39
1654866780000|2022-06-10 13:13:00|29707.1|29617.1|29686.5|29596.5|29707.1|29617.1|29681.9|29591.9|40
1654866790000|2022-06-10 13:13:10|29684|29594|29690.8|29600.8|29690.8|29600.8|29683.7|29593.7|34
1654866800000|2022-06-10 13:13:20|29689|29599|29687.2|29597.2|29691|29601|29680.5|29590.5|36
1654866810000|2022-06-10 13:13:30|29687.4|29597.4|29691.7|29601.7|29697|29607|29687.4|29597.4|38
1654866820000|2022-06-10 13:13:40|29688.9|29598.9|29677.6|29587.6|29692.6|29602.6|29677.6|29587.6|32
1654866830000|2022-06-10 13:13:50|29677.1|29587.1|29681.5|29591.5|29681.5|29591.5|29676.5|29586.5|28
1654866840000|2022-06-10 13:14:00|29680|29590|29685.1|29595.1|29685.9|29595.9|29679.1|29589.1|33
1654866850000|2022-06-10 13:14:10|29685.8|29595.8|29672.1|29582.1|29686.2|29596.2|29672.1|29582.1|34
1654866860000|2022-06-10 13:14:20|29674.1|29584.1|29658|29568|29676.7|29586.7|29656.5|29566.5|33
1654866870000|2022-06-10 13:14:30|29657.2|29567.2|29658.4|29568.4|29660.3|29570.3|29656.2|29566.2|34
1654866880000|2022-06-10 13:14:40|29659.1|29569.1|29658.7|29568.7|29661.2|29571.2|29657.8|29567.8|31
1654866890000|2022-06-10 13:14:50|29658.2|29568.2|29662.3|29572.3|29664.8|29574.8|29657.6|29567.6|37
1654866900000|2022-06-10 13:15:00|29662.5|29572.5|29655.8|29565.8|29667.6|29577.6|29655.8|29565.8|37
1654866910000|2022-06-10 13:15:10|29656.9|29566.9|29656.6|29566.6|29658.8|29568.8|29651.7|29561.7|36
1654866920000|2022-06-10 13:15:20|29656.8|29566.8|29652.6|29562.6|29656.8|29566.8|29644|29554|29
1654866930000|2022-06-10 13:15:30|29652.9|29562.9|29652.7|29562.7|29652.9|29562.9|29646.6|29556.6|25
1654866940000|2022-06-10 13:15:40|29652.6|29562.6|29639.3|29549.3|29652.9|29562.9|29639.3|29549.3|35
1654866950000|2022-06-10 13:15:50|29638.3|29548.3|29623.8|29533.8|29639.2|29549.2|29623.8|29533.8|34
1654866960000|2022-06-10 13:16:00|29624.4|29534.4|29624.1|29534.1|29625.4|29535.4|29615|29525|34
1654866970000|2022-06-10 13:16:10|29623.5|29533.5|29636.8|29546.8|29636.8|29546.8|29623|29533|39
1654866980000|2022-06-10 13:16:20|29635.3|29545.3|29631.6|29541.6|29637.2|29547.2|29631.6|29541.6|32
1654866990000|2022-06-10 13:16:30|29632|29542|29627.5|29537.5|29637.6|29547.6|29626.3|29536.3|34
1654867000000|2022-06-10 13:16:40|29628.6|29538.6|29628.3|29538.3|29635.7|29545.7|29626.2|29536.2|38
1654867010000|2022-06-10 13:16:50|29631.5|29541.5|29636.1|29546.1|29637.7|29547.7|29628.1|29538.1|36
1654867020000|2022-06-10 13:17:00|29634|29544|29634.4|29544.4|29636|29546|29632.3|29542.3|34
1654867030000|2022-06-10 13:17:10|29634.6|29544.6|29628.2|29538.2|29639.1|29549.1|29627.9|29537.9|37
1654867040000|2022-06-10 13:17:20|29627.8|29537.8|29627.7|29537.7|29629.2|29539.2|29626.8|29536.8|28
1654867050000|2022-06-10 13:17:30|29626.2|29536.2|29627|29537|29628.8|29538.8|29625.6|29535.6|24
1654867060000|2022-06-10 13:17:40|29627.1|29537.1|29625.5|29535.5|29627.1|29537.1|29625.1|29535.1|12
1654867070000|2022-06-10 13:17:50|29626.6|29536.6|29624.9|29534.9|29627.2|29537.2|29624.3|29534.3|14
1654867080000|2022-06-10 13:18:00|29625.2|29535.2|29620.7|29530.7|29625.2|29535.2|29619.8|29529.8|34
1654867090000|2022-06-10 13:18:10|29620.8|29530.8|29620.2|29530.2|29622.3|29532.3|29620.1|29530.1|26
1654867100000|2022-06-10 13:18:20|29620|29530|29610.8|29520.8|29620|29530|29609.2|29519.2|32
1654867110000|2022-06-10 13:18:30|29611|29521|29618|29528|29618.4|29528.4|29611|29521|33
1654867120000|2022-06-10 13:18:40|29617.9|29527.9|29636|29546|29638|29548|29617.2|29527.2|34
1654867130000|2022-06-10 13:18:50|29640.2|29550.2|29636.2|29546.2|29640.2|29550.2|29629.4|29539.4|33
1654867140000|2022-06-10 13:19:00|29636.5|29546.5|29626.9|29536.9|29639.6|29549.6|29626.4|29536.4|34
1654867150000|2022-06-10 13:19:10|29627|29537|29627.3|29537.3|29627.8|29537.8|29619.9|29529.9|34
1654867160000|2022-06-10 13:19:20|29626.9|29536.9|29623.3|29533.3|29628.3|29538.3|29621|29531|33
1654867170000|2022-06-10 13:19:30|29623|29533|29623.6|29533.6|29628.6|29538.6|29621|29531|32
1654867180000|2022-06-10 13:19:40|29623.5|29533.5|29624.5|29534.5|29627.5|29537.5|29622.2|29532.2|37
1654867190000|2022-06-10 13:19:50|29624.6|29534.6|29625.2|29535.2|29626.7|29536.7|29622.5|29532.5|35
1654867200000|2022-06-10 13:20:00|29624.8|29534.8|29624.2|29534.2|29632.2|29542.2|29622.7|29532.7|38
1654867210000|2022-06-10 13:20:10|29622.4|29532.4|29613.9|29523.9|29626.7|29536.7|29613.9|29523.9|37
1654867220000|2022-06-10 13:20:20|29620.6|29530.6|29611.4|29521.4|29620.6|29530.6|29605.2|29515.2|29
1654867230000|2022-06-10 13:20:30|29609.1|29519.1|29615.8|29525.8|29615.8|29525.8|29605.5|29515.5|33
1654867240000|2022-06-10 13:20:40|29617.3|29527.3|29621.8|29531.8|29621.9|29531.9|29614.4|29524.4|40
1654867250000|2022-06-10 13:20:50|29621.5|29531.5|29616.7|29526.7|29627.5|29537.5|29616.2|29526.2|39
1654867260000|2022-06-10 13:21:00|29617.9|29527.9|29625.6|29535.6|29630.5|29540.5|29614.9|29524.9|36
1654867270000|2022-06-10 13:21:10|29627.1|29537.1|29627.3|29537.3|29628.3|29538.3|29620.4|29530.4|34
1654867280000|2022-06-10 13:21:20|29627.5|29537.5|29629.1|29539.1|29630.4|29540.4|29625.9|29535.9|37
1654867290000|2022-06-10 13:21:30|29629.5|29539.5|29625.2|29535.2|29637.1|29547.1|29625.2|29535.2|38
1654867300000|2022-06-10 13:21:40|29626.2|29536.2|29610.6|29520.6|29626.5|29536.5|29610.5|29520.5|33
1654867310000|2022-06-10 13:21:50|29611.2|29521.2|29589.7|29499.7|29611.2|29521.2|29589.4|29499.4|34
1654867320000|2022-06-10 13:22:00|29589.6|29499.6|29590.9|29500.9|29591.4|29501.4|29587.3|29497.3|30
1654867330000|2022-06-10 13:22:10|29590.6|29500.6|29559.6|29469.6|29590.7|29500.7|29552.1|29462.1|33
1654867340000|2022-06-10 13:22:20|29552.2|29462.2|29544.4|29454.4|29564.5|29474.5|29542.5|29452.5|37
1654867350000|2022-06-10 13:22:30|29542.1|29452.1|29547.8|29457.8|29547.9|29457.9|29535.3|29445.3|38
1654867360000|2022-06-10 13:22:40|29550.9|29460.9|29555.8|29465.8|29582.2|29492.2|29550.9|29460.9|40
1654867370000|2022-06-10 13:22:50|29556.3|29466.3|29536.5|29446.5|29562.5|29472.5|29536.3|29446.3|37
1654867380000|2022-06-10 13:23:00|29534.5|29444.5|29534.3|29444.3|29538.3|29448.3|29530.1|29440.1|40
1654867390000|2022-06-10 13:23:10|29537|29447|29536.1|29446.1|29543.6|29453.6|29530|29440|39
1654867400000|2022-06-10 13:23:20|29535|29445|29537.8|29447.8|29541.9|29451.9|29533.5|29443.5|36
1654867410000|2022-06-10 13:23:30|29538.2|29448.2|29552.9|29462.9|29553.5|29463.5|29537.6|29447.6|39
1654867420000|2022-06-10 13:23:40|29552.5|29462.5|29556.3|29466.3|29560.6|29470.6|29551.2|29461.2|39
1654867430000|2022-06-10 13:23:50|29556.5|29466.5|29552.4|29462.4|29556.5|29466.5|29539.9|29449.9|38
1654867440000|2022-06-10 13:24:00|29545.7|29455.7|29547.7|29457.7|29556.3|29466.3|29545.7|29455.7|40
1654867450000|2022-06-10 13:24:10|29548.2|29458.2|29551.3|29461.3|29556.6|29466.6|29547.4|29457.4|31
1654867460000|2022-06-10 13:24:20|29551.8|29461.8|29550|29460|29551.8|29461.8|29545.7|29455.7|34
1654867470000|2022-06-10 13:24:30|29549.3|29459.3|29550.6|29460.6|29551.8|29461.8|29545.5|29455.5|38
1654867480000|2022-06-10 13:24:40|29552.9|29462.9|29562.5|29472.5|29567.9|29477.9|29550.5|29460.5|33
1654867490000|2022-06-10 13:24:50|29560.5|29470.5|29567.6|29477.6|29577.2|29487.2|29560.5|29470.5|34
1654867500000|2022-06-10 13:25:00|29570|29480|29572.6|29482.6|29574.3|29484.3|29564.8|29474.8|35
1654867510000|2022-06-10 13:25:10|29570.8|29480.8|29587.8|29497.8|29592.5|29502.5|29570.8|29480.8|40
1654867520000|2022-06-10 13:25:20|29596.8|29506.8|29600.4|29510.4|29610.9|29520.9|29595.1|29505.1|37
1654867530000|2022-06-10 13:25:30|29601.9|29511.9|29580.8|29490.8|29602.2|29512.2|29580.8|29490.8|38
1654867540000|2022-06-10 13:25:40|29581.1|29491.1|29537.3|29447.3|29581.8|29491.8|29537.3|29447.3|39
1654867550000|2022-06-10 13:25:50|29531.7|29441.7|29555.5|29465.5|29566.5|29476.5|29528.2|29438.2|40
1654867560000|2022-06-10 13:26:00|29552.6|29462.6|29559.1|29469.1|29561.1|29471.1|29549.5|29459.5|38
1654867570000|2022-06-10 13:26:10|29560.8|29470.8|29467.1|29377.1|29561.5|29471.5|29467.1|29377.1|37
1654867580000|2022-06-10 13:26:20|29465|29375|29482.6|29392.6|29511.5|29421.5|29463.8|29373.8|39
1654867590000|2022-06-10 13:26:30|29484.4|29394.4|29427.4|29337.4|29491.2|29401.2|29427.4|29337.4|40
1654867600000|2022-06-10 13:26:40|29424.4|29334.4|29414.4|29324.4|29430.5|29340.5|29396.5|29306.5|40
1654867610000|2022-06-10 13:26:50|29413.3|29323.3|29423.1|29333.1|29429|29339|29399.5|29309.5|40
1654867620000|2022-06-10 13:27:00|29420.6|29330.6|29416.2|29326.2|29453.6|29363.6|29416.2|29326.2|38
1654867630000|2022-06-10 13:27:10|29409.8|29319.8|29344|29254|29417.7|29327.7|29344|29254|39
1654867640000|2022-06-10 13:27:20|29344.9|29254.9|29332.9|29242.9|29367.1|29277.1|29332.9|29242.9|39
1654867650000|2022-06-10 13:27:30|29331.4|29241.4|29350.6|29260.6|29372.4|29282.4|29331.4|29241.4|38
1654867660000|2022-06-10 13:27:40|29352.4|29262.4|29343.5|29253.5|29363.1|29273.1|29334.1|29244.1|39
1654867670000|2022-06-10 13:27:50|29343|29253|29375.4|29285.4|29376.3|29286.3|29343|29253|39
1654867680000|2022-06-10 13:28:00|29377.3|29287.3|29359|29269|29403.3|29313.3|29359|29269|38
1654867690000|2022-06-10 13:28:10|29357.4|29267.4|29344.4|29254.4|29357.4|29267.4|29338.7|29248.7|40
1654867700000|2022-06-10 13:28:20|29346.2|29256.2|29377.1|29287.1|29379.8|29289.8|29346.2|29256.2|39
1654867710000|2022-06-10 13:28:30|29378|29288|29363.5|29273.5|29378|29288|29343|29253|39
1654867720000|2022-06-10 13:28:40|29364.2|29274.2|29365.7|29275.7|29365.9|29275.9|29346.9|29256.9|34
1654867730000|2022-06-10 13:28:50|29368.2|29278.2|29383.2|29293.2|29383.2|29293.2|29366.2|29276.2|38
1654867740000|2022-06-10 13:29:00|29383.5|29293.5|29426.8|29336.8|29426.8|29336.8|29381.1|29291.1|37
1654867750000|2022-06-10 13:29:10|29422.8|29332.8|29397.9|29307.9|29422.8|29332.8|29389.2|29299.2|40
1654867760000|2022-06-10 13:29:20|29398.8|29308.8|29425|29335|29426.5|29336.5|29393.2|29303.2|40
1654867770000|2022-06-10 13:29:30|29425.4|29335.4|29433.7|29343.7|29446.1|29356.1|29425.4|29335.4|40
1654867780000|2022-06-10 13:29:40|29430.9|29340.9|29452.9|29362.9|29458.4|29368.4|29428.3|29338.3|40
1654867790000|2022-06-10 13:29:50|29453.9|29363.9|29459.3|29369.3|29461.9|29371.9|29452.2|29362.2|36
1654867800000|2022-06-10 13:30:00|29461.9|29371.9|29476.1|29386.1|29481.1|29391.1|29455.1|29365.1|36
1654867810000|2022-06-10 13:30:10|29472.7|29382.7|29470.3|29380.3|29478.8|29388.8|29463.1|29373.1|39
1654867820000|2022-06-10 13:30:20|29458.9|29368.9|29458.2|29368.2|29459.5|29369.5|29426.9|29336.9|38
1654867830000|2022-06-10 13:30:30|29460.5|29370.5|29507.9|29417.9|29510|29420|29460.5|29370.5|40
1654867840000|2022-06-10 13:30:40|29508|29418|29517.7|29427.7|29538.4|29448.4|29508|29418|39
1654867850000|2022-06-10 13:30:50|29515.3|29425.3|29448.7|29358.7|29517|29427|29448.7|29358.7|39
1654867860000|2022-06-10 13:31:00|29449|29359|29446.1|29356.1|29452.7|29362.7|29432.6|29342.6|40
1654867870000|2022-06-10 13:31:10|29444|29354|29486.6|29396.6|29508.9|29418.9|29441.1|29351.1|38
1654867880000|2022-06-10 13:31:20|29491.6|29401.6|29504.2|29414.2|29513.5|29423.5|29466.2|29376.2|40
1654867890000|2022-06-10 13:31:30|29508.1|29418.1|29449.5|29359.5|29508.1|29418.1|29438.1|29348.1|40
1654867900000|2022-06-10 13:31:40|29448.8|29358.8|29461|29371|29461.3|29371.3|29428.4|29338.4|39
1654867910000|2022-06-10 13:31:50|29462.5|29372.5|29502.8|29412.8|29503|29413|29462.5|29372.5|39
1654867920000|2022-06-10 13:32:00|29503.8|29413.8|29517|29427|29523.7|29433.7|29500.7|29410.7|40
1654867930000|2022-06-10 13:32:10|29510.5|29420.5|29469.5|29379.5|29510.5|29420.5|29468.8|29378.8|40
1654867940000|2022-06-10 13:32:20|29468.1|29378.1|29442.6|29352.6|29468.1|29378.1|29440.1|29350.1|39
1654867950000|2022-06-10 13:32:30|29440.1|29350.1|29431.9|29341.9|29444.2|29354.2|29431.7|29341.7|36
1654867960000|2022-06-10 13:32:40|29431.6|29341.6|29431.6|29341.6|29432.3|29342.3|29416.1|29326.1|36
1654867970000|2022-06-10 13:32:50|29431.1|29341.1|29420.2|29330.2|29432.2|29342.2|29420.2|29330.2|39
1654867980000|2022-06-10 13:33:00|29422.6|29332.6|29408.5|29318.5|29422.6|29332.6|29408.1|29318.1|39
1654867990000|2022-06-10 13:33:10|29407.1|29317.1|29395|29305|29407.1|29317.1|29386.7|29296.7|37
1654868000000|2022-06-10 13:33:20|29394.6|29304.6|29359.7|29269.7|29396.3|29306.3|29359.7|29269.7|38
1654868010000|2022-06-10 13:33:30|29359.8|29269.8|29365.5|29275.5|29381.9|29291.9|29359.8|29269.8|39
1654868020000|2022-06-10 13:33:40|29369.2|29279.2|29353.1|29263.1|29369.2|29279.2|29352|29262|34
1654868030000|2022-06-10 13:33:50|29350.9|29260.9|29340.6|29250.6|29350.9|29260.9|29336.1|29246.1|38
1654868040000|2022-06-10 13:34:00|29338|29248|29332.2|29242.2|29357.7|29267.7|29332.2|29242.2|38
1654868050000|2022-06-10 13:34:10|29330.2|29240.2|29310.5|29220.5|29330.9|29240.9|29309.4|29219.4|37
1654868060000|2022-06-10 13:34:20|29313.9|29223.9|29303.8|29213.8|29318.4|29228.4|29303.8|29213.8|36
1654868070000|2022-06-10 13:34:30|29308.1|29218.1|29320.2|29230.2|29333.6|29243.6|29296.2|29206.2|38
1654868080000|2022-06-10 13:34:40|29319.3|29229.3|29327.1|29237.1|29328.5|29238.5|29302.2|29212.2|39
1654868090000|2022-06-10 13:34:50|29332.2|29242.2|29342.9|29252.9|29353.9|29263.9|29332.2|29242.2|40
1654868100000|2022-06-10 13:35:00|29343.1|29253.1|29330.7|29240.7|29348.6|29258.6|29312.8|29222.8|38
1654868110000|2022-06-10 13:35:10|29329.5|29239.5|29365.9|29275.9|29365.9|29275.9|29320.6|29230.6|39
1654868120000|2022-06-10 13:35:20|29363.9|29273.9|29357.2|29267.2|29363.9|29273.9|29342.6|29252.6|39
1654868130000|2022-06-10 13:35:30|29357.5|29267.5|29377.6|29287.6|29379.5|29289.5|29350.2|29260.2|39
1654868140000|2022-06-10 13:35:40|29369.1|29279.1|29370.3|29280.3|29373|29283|29364|29274|40
1654868150000|2022-06-10 13:35:50|29373|29283|29353.3|29263.3|29374.9|29284.9|29348.7|29258.7|39
1654868160000|2022-06-10 13:36:00|29354.4|29264.4|29357.1|29267.1|29360.9|29270.9|29339.8|29249.8|36
1654868170000|2022-06-10 13:36:10|29361.1|29271.1|29365.9|29275.9|29367.5|29277.5|29359|29269|39
1654868180000|2022-06-10 13:36:20|29366|29276|29366.6|29276.6|29368.4|29278.4|29360|29270|39
1654868190000|2022-06-10 13:36:30|29366.5|29276.5|29364.6|29274.6|29375.3|29285.3|29361.3|29271.3|36
1654868200000|2022-06-10 13:36:40|29365.6|29275.6|29398.1|29308.1|29398.1|29308.1|29363.4|29273.4|39
1654868210000|2022-06-10 13:36:50|29400.5|29310.5|29398.2|29308.2|29404.9|29314.9|29387.5|29297.5|39
1654868220000|2022-06-10 13:37:00|29400.3|29310.3|29425.9|29335.9|29425.9|29335.9|29396.5|29306.5|36
1654868230000|2022-06-10 13:37:10|29426.6|29336.6|29440.7|29350.7|29451.5|29361.5|29426.6|29336.6|39
1654868240000|2022-06-10 13:37:20|29437.8|29347.8|29382.7|29292.7|29437.8|29347.8|29382.7|29292.7|39
1654868250000|2022-06-10 13:37:30|29381.8|29291.8|29387.8|29297.8|29402.5|29312.5|29381.8|29291.8|38
1654868260000|2022-06-10 13:37:40|29386.8|29296.8|29411|29321|29414.3|29324.3|29386.8|29296.8|40
1654868270000|2022-06-10 13:37:50|29408.4|29318.4|29421.8|29331.8|29424.9|29334.9|29408.4|29318.4|38
1654868280000|2022-06-10 13:38:00|29420|29330|29424|29334|29434.7|29344.7|29417.3|29327.3|35
1654868290000|2022-06-10 13:38:10|29422|29332|29438.3|29348.3|29440.6|29350.6|29422|29332|39
1654868300000|2022-06-10 13:38:20|29438.9|29348.9|29428.5|29338.5|29439|29349|29413.8|29323.8|38
1654868310000|2022-06-10 13:38:30|29427.6|29337.6|29409.4|29319.4|29440.5|29350.5|29409.1|29319.1|40
1654868320000|2022-06-10 13:38:40|29409.6|29319.6|29406.9|29316.9|29413|29323|29405.6|29315.6|37
1654868330000|2022-06-10 13:38:50|29405.1|29315.1|29399.9|29309.9|29415.8|29325.8|29391.4|29301.4|36
1654868340000|2022-06-10 13:39:00|29397.1|29307.1|29381.6|29291.6|29401.2|29311.2|29381.6|29291.6|39
1654868350000|2022-06-10 13:39:10|29382.1|29292.1|29396.6|29306.6|29407.2|29317.2|29375.6|29285.6|39
1654868360000|2022-06-10 13:39:20|29395|29305|29381|29291|29397.5|29307.5|29379.2|29289.2|39
1654868370000|2022-06-10 13:39:30|29385.1|29295.1|29385.4|29295.4|29400.3|29310.3|29381.8|29291.8|38
1654868380000|2022-06-10 13:39:40|29384.8|29294.8|29401|29311|29401.3|29311.3|29379.9|29289.9|39
1654868390000|2022-06-10 13:39:50|29400.2|29310.2|29381.2|29291.2|29400.2|29310.2|29378.6|29288.6|37
1654868400000|2022-06-10 13:40:00|29379.7|29289.7|29391.4|29301.4|29391.8|29301.8|29363|29273|34
1654868410000|2022-06-10 13:40:10|29393.7|29303.7|29399.8|29309.8|29407.9|29317.9|29391.4|29301.4|38
1654868420000|2022-06-10 13:40:20|29401|29311|29422.4|29332.4|29422.4|29332.4|29398.3|29308.3|34
1654868430000|2022-06-10 13:40:30|29425.5|29335.5|29418.1|29328.1|29433.5|29343.5|29411.3|29321.3|37
1654868440000|2022-06-10 13:40:40|29423.5|29333.5|29427.6|29337.6|29431.9|29341.9|29423.5|29333.5|38
1654868450000|2022-06-10 13:40:50|29430.4|29340.4|29441.2|29351.2|29449.5|29359.5|29429|29339|40
1654868460000|2022-06-10 13:41:00|29441.4|29351.4|29424.9|29334.9|29447.6|29357.6|29424.5|29334.5|39
1654868470000|2022-06-10 13:41:10|29423.4|29333.4|29439.6|29349.6|29443.4|29353.4|29423.4|29333.4|39
1654868480000|2022-06-10 13:41:20|29437.6|29347.6|29444.5|29354.5|29454|29364|29430.6|29340.6|39
1654868490000|2022-06-10 13:41:30|29445.1|29355.1|29450.8|29360.8|29457.1|29367.1|29444.1|29354.1|39
1654868500000|2022-06-10 13:41:40|29449.7|29359.7|29463.4|29373.4|29466.3|29376.3|29447|29357|35
1654868510000|2022-06-10 13:41:50|29465.8|29375.8|29462.4|29372.4|29476.4|29386.4|29454.3|29364.3|40
1654868520000|2022-06-10 13:42:00|29461.8|29371.8|29469.3|29379.3|29475.7|29385.7|29459|29369|39
1654868530000|2022-06-10 13:42:10|29472|29382|29478.9|29388.9|29486.4|29396.4|29472|29382|39
1654868540000|2022-06-10 13:42:20|29479.1|29389.1|29465.8|29375.8|29481.9|29391.9|29462.5|29372.5|35
1654868550000|2022-06-10 13:42:30|29466.3|29376.3|29485.4|29395.4|29485.4|29395.4|29463.9|29373.9|38
1654868560000|2022-06-10 13:42:40|29485.6|29395.6|29476.3|29386.3|29494.6|29404.6|29473.1|29383.1|40
1654868570000|2022-06-10 13:42:50|29476.2|29386.2|29470.4|29380.4|29478.6|29388.6|29465.6|29375.6|39
1654868580000|2022-06-10 13:43:00|29468.4|29378.4|29455.1|29365.1|29470.4|29380.4|29454.3|29364.3|36
1654868590000|2022-06-10 13:43:10|29455.4|29365.4|29484.8|29394.8|29498.2|29408.2|29455.4|29365.4|38
1654868600000|2022-06-10 13:43:20|29487.3|29397.3|29497.7|29407.7|29499.6|29409.6|29483|29393|37
1654868610000|2022-06-10 13:43:30|29498.1|29408.1|29500.2|29410.2|29504.1|29414.1|29485.3|29395.3|38
1654868620000|2022-06-10 13:43:40|29504.1|29414.1|29500.4|29410.4|29511.8|29421.8|29498.3|29408.3|36
1654868630000|2022-06-10 13:43:50|29499.1|29409.1|29487.2|29397.2|29499.3|29409.3|29475.7|29385.7|37
1654868640000|2022-06-10 13:44:00|29486.8|29396.8|29484.7|29394.7|29496.2|29406.2|29481.8|29391.8|38
1654868650000|2022-06-10 13:44:10|29485|29395|29467.4|29377.4|29485|29395|29458.4|29368.4|40
1654868660000|2022-06-10 13:44:20|29470.1|29380.1|29478.8|29388.8|29483.7|29393.7|29466.2|29376.2|39
1654868670000|2022-06-10 13:44:30|29476.5|29386.5|29489.8|29399.8|29489.8|29399.8|29475.5|29385.5|38
1654868680000|2022-06-10 13:44:40|29489.5|29399.5|29515.6|29425.6|29515.6|29425.6|29489.5|29399.5|40
1654868690000|2022-06-10 13:44:50|29517.4|29427.4|29540.4|29450.4|29547|29457|29517.3|29427.3|37
1654868700000|2022-06-10 13:45:00|29540.2|29450.2|29565.5|29475.5|29570.3|29480.3|29539.5|29449.5|38
1654868710000|2022-06-10 13:45:10|29567.3|29477.3|29572|29482|29595.6|29505.6|29567.3|29477.3|38
1654868720000|2022-06-10 13:45:20|29570.7|29480.7|29562.3|29472.3|29584.7|29494.7|29556.4|29466.4|40
1654868730000|2022-06-10 13:45:30|29561.1|29471.1|29540.1|29450.1|29573.6|29483.6|29525|29435|39
1654868740000|2022-06-10 13:45:40|29543.2|29453.2|29537|29447|29545.9|29455.9|29537|29447|37
1654868750000|2022-06-10 13:45:50|29537.8|29447.8|29490.5|29400.5|29540.3|29450.3|29490.5|29400.5|36
1654868760000|2022-06-10 13:46:00|29487.5|29397.5|29480.4|29390.4|29487.5|29397.5|29475.5|29385.5|39
1654868770000|2022-06-10 13:46:10|29479.5|29389.5|29470.3|29380.3|29499.3|29409.3|29468.4|29378.4|39
1654868780000|2022-06-10 13:46:20|29469|29379|29457.7|29367.7|29474.1|29384.1|29453.5|29363.5|39
1654868790000|2022-06-10 13:46:30|29458.4|29368.4|29473|29383|29475.1|29385.1|29458.4|29368.4|39
1654868800000|2022-06-10 13:46:40|29472.9|29382.9|29456.9|29366.9|29473.1|29383.1|29456.9|29366.9|37
1654868810000|2022-06-10 13:46:50|29456.8|29366.8|29447|29357|29457.9|29367.9|29445.6|29355.6|39
1654868820000|2022-06-10 13:47:00|29447.4|29357.4|29459.9|29369.9|29462.1|29372.1|29440.5|29350.5|35
1654868830000|2022-06-10 13:47:10|29462.6|29372.6|29463.5|29373.5|29463.5|29373.5|29450.5|29360.5|35
1654868840000|2022-06-10 13:47:20|29461.7|29371.7|29470.2|29380.2|29476.2|29386.2|29457.3|29367.3|37
1654868850000|2022-06-10 13:47:30|29469.8|29379.8|29467.7|29377.7|29476.6|29386.6|29458.5|29368.5|37
1654868860000|2022-06-10 13:47:40|29469.6|29379.6|29449.2|29359.2|29474.3|29384.3|29449.2|29359.2|39
1654868870000|2022-06-10 13:47:50|29449.4|29359.4|29452.8|29362.8|29452.8|29362.8|29439.3|29349.3|37
1654868880000|2022-06-10 13:48:00|29451.8|29361.8|29440.6|29350.6|29454.1|29364.1|29436.5|29346.5|39
1654868890000|2022-06-10 13:48:10|29440.2|29350.2|29442.9|29352.9|29448|29358|29434.9|29344.9|37
1654868900000|2022-06-10 13:48:20|29444.8|29354.8|29437.6|29347.6|29450.5|29360.5|29430.5|29340.5|37
1654868910000|2022-06-10 13:48:30|29439|29349|29445.2|29355.2|29452.8|29362.8|29439|29349|35
1654868920000|2022-06-10 13:48:40|29443.7|29353.7|29438.2|29348.2|29443.7|29353.7|29434.8|29344.8|37
1654868930000|2022-06-10 13:48:50|29437.4|29347.4|29431.8|29341.8|29439.7|29349.7|29431.8|29341.8|39
1654868940000|2022-06-10 13:49:00|29437.2|29347.2|29444.7|29354.7|29449.2|29359.2|29431.1|29341.1|36
1654868950000|2022-06-10 13:49:10|29443.7|29353.7|29462.4|29372.4|29462.4|29372.4|29443.1|29353.1|40
1654868960000|2022-06-10 13:49:20|29468.5|29378.5|29465.7|29375.7|29473.4|29383.4|29461.2|29371.2|38
1654868970000|2022-06-10 13:49:30|29465.8|29375.8|29445.2|29355.2|29465.8|29375.8|29439.5|29349.5|40
1654868980000|2022-06-10 13:49:40|29447.4|29357.4|29455.6|29365.6|29460.3|29370.3|29442.4|29352.4|34
1654868990000|2022-06-10 13:49:50|29455.2|29365.2|29439.9|29349.9|29455.7|29365.7|29438.9|29348.9|37
1654869000000|2022-06-10 13:50:00|29440.5|29350.5|29432.5|29342.5|29443.3|29353.3|29427.3|29337.3|39
1654869010000|2022-06-10 13:50:10|29429.8|29339.8|29428.5|29338.5|29438.6|29348.6|29421.3|29331.3|36
1654869020000|2022-06-10 13:50:20|29426|29336|29450.7|29360.7|29450.7|29360.7|29417.9|29327.9|37
1654869030000|2022-06-10 13:50:30|29452.5|29362.5|29428.5|29338.5|29452.5|29362.5|29424.7|29334.7|35
1654869040000|2022-06-10 13:50:40|29431.2|29341.2|29425.8|29335.8|29435.2|29345.2|29424.6|29334.6|36
1654869050000|2022-06-10 13:50:50|29430.5|29340.5|29414.2|29324.2|29430.5|29340.5|29411.5|29321.5|32
1654869060000|2022-06-10 13:51:00|29416.1|29326.1|29406|29316|29418.4|29328.4|29401.5|29311.5|34
1654869070000|2022-06-10 13:51:10|29405|29315|29416.1|29326.1|29418.7|29328.7|29404.7|29314.7|37
1654869080000|2022-06-10 13:51:20|29414.1|29324.1|29399.5|29309.5|29417.9|29327.9|29399.3|29309.3|39
1654869090000|2022-06-10 13:51:30|29400.7|29310.7|29402.7|29312.7|29413.1|29323.1|29398.4|29308.4|37
1654869100000|2022-06-10 13:51:40|29403.4|29313.4|29405.8|29315.8|29407.8|29317.8|29397|29307|38
1654869110000|2022-06-10 13:51:50|29405.1|29315.1|29404.2|29314.2|29405.3|29315.3|29394.9|29304.9|33
1654869120000|2022-06-10 13:52:00|29402.4|29312.4|29406.5|29316.5|29422.5|29332.5|29400.3|29310.3|39
1654869130000|2022-06-10 13:52:10|29406.9|29316.9|29422.3|29332.3|29424.9|29334.9|29401.7|29311.7|37
1654869140000|2022-06-10 13:52:20|29421.2|29331.2|29434.1|29344.1|29439.5|29349.5|29419.7|29329.7|39
1654869150000|2022-06-10 13:52:30|29430.4|29340.4|29402.4|29312.4|29430.4|29340.4|29400.6|29310.6|36
1654869160000|2022-06-10 13:52:40|29400.6|29310.6|29404.9|29314.9|29413.7|29323.7|29397|29307|39
1654869170000|2022-06-10 13:52:50|29404.2|29314.2|29420.2|29330.2|29420.3|29330.3|29397.4|29307.4|39
1654869180000|2022-06-10 13:53:00|29418.6|29328.6|29399.4|29309.4|29419.7|29329.7|29399|29309|34
1654869190000|2022-06-10 13:53:10|29399.7|29309.7|29408.9|29318.9|29408.9|29318.9|29396.2|29306.2|36
1654869200000|2022-06-10 13:53:20|29409.6|29319.6|29421|29331|29423.5|29333.5|29409.6|29319.6|40
1654869210000|2022-06-10 13:53:30|29423.6|29333.6|29432.7|29342.7|29436.5|29346.5|29422.4|29332.4|36
1654869220000|2022-06-10 13:53:40|29432.4|29342.4|29412.1|29322.1|29434|29344|29405.2|29315.2|38
1654869230000|2022-06-10 13:53:50|29410.1|29320.1|29412|29322|29413.8|29323.8|29406.4|29316.4|34
1654869240000|2022-06-10 13:54:00|29411.6|29321.6|29416.5|29326.5|29422.1|29332.1|29407.6|29317.6|37
1654869250000|2022-06-10 13:54:10|29418.1|29328.1|29415.9|29325.9|29420.5|29330.5|29414.4|29324.4|37
1654869260000|2022-06-10 13:54:20|29416.9|29326.9|29416|29326|29424.4|29334.4|29412.1|29322.1|40
1654869270000|2022-06-10 13:54:30|29417.8|29327.8|29416.9|29326.9|29419.6|29329.6|29411.3|29321.3|39
1654869280000|2022-06-10 13:54:40|29417.5|29327.5|29410.5|29320.5|29417.6|29327.6|29410.5|29320.5|29
1654869290000|2022-06-10 13:54:50|29412.6|29322.6|29424.2|29334.2|29424.2|29334.2|29405.7|29315.7|31
1654869300000|2022-06-10 13:55:00|29422|29332|29406.3|29316.3|29423.5|29333.5|29405.7|29315.7|38
1654869310000|2022-06-10 13:55:10|29406.1|29316.1|29398.3|29308.3|29413|29323|29398.3|29308.3|37
1654869320000|2022-06-10 13:55:20|29398.1|29308.1|29398.4|29308.4|29403.2|29313.2|29395.9|29305.9|37
1654869330000|2022-06-10 13:55:30|29400.4|29310.4|29401.1|29311.1|29405.4|29315.4|29398.8|29308.8|38
1654869340000|2022-06-10 13:55:40|29400.2|29310.2|29401.5|29311.5|29404.9|29314.9|29399.1|29309.1|37
1654869350000|2022-06-10 13:55:50|29400.9|29310.9|29400.6|29310.6|29402.5|29312.5|29396.7|29306.7|35
1654869360000|2022-06-10 13:56:00|29400.7|29310.7|29399.2|29309.2|29410.5|29320.5|29392.5|29302.5|32
1654869370000|2022-06-10 13:56:10|29399.1|29309.1|29380.9|29290.9|29399.1|29309.1|29374.3|29284.3|36
1654869380000|2022-06-10 13:56:20|29379.3|29289.3|29381.9|29291.9|29381.9|29291.9|29375.5|29285.5|37
1654869390000|2022-06-10 13:56:30|29384.6|29294.6|29381.7|29291.7|29384.6|29294.6|29377.5|29287.5|38
1654869400000|2022-06-10 13:56:40|29383|29293|29397.2|29307.2|29397.2|29307.2|29381.9|29291.9|38
1654869410000|2022-06-10 13:56:50|29397.3|29307.3|29391.8|29301.8|29397.3|29307.3|29387.6|29297.6|39
1654869420000|2022-06-10 13:57:00|29391.5|29301.5|29407.4|29317.4|29408.2|29318.2|29391.5|29301.5|37
1654869430000|2022-06-10 13:57:10|29409.8|29319.8|29428.9|29338.9|29429.5|29339.5|29408.2|29318.2|38
1654869440000|2022-06-10 13:57:20|29427.3|29337.3|29426.3|29336.3|29435.4|29345.4|29415.4|29325.4|37
1654869450000|2022-06-10 13:57:30|29426.5|29336.5|29433.1|29343.1|29436.4|29346.4|29426.4|29336.4|36
1654869460000|2022-06-10 13:57:40|29432.7|29342.7|29436.8|29346.8|29440.7|29350.7|29431|29341|36
1654869470000|2022-06-10 13:57:50|29438.3|29348.3|29438.5|29348.5|29440.5|29350.5|29434.5|29344.5|36
1654869480000|2022-06-10 13:58:00|29438.6|29348.6|29425.6|29335.6|29440.5|29350.5|29425.6|29335.6|37
1654869490000|2022-06-10 13:58:10|29426.2|29336.2|29431|29341|29432.8|29342.8|29425.4|29335.4|38
1654869500000|2022-06-10 13:58:20|29428.1|29338.1|29432.2|29342.2|29438.5|29348.5|29428.1|29338.1|36
1654869510000|2022-06-10 13:58:30|29435.3|29345.3|29427|29337|29435.3|29345.3|29420.9|29330.9|34
1654869520000|2022-06-10 13:58:40|29427.4|29337.4|29411.3|29321.3|29427.4|29337.4|29410.9|29320.9|33
1654869530000|2022-06-10 13:58:50|29411.4|29321.4|29403.7|29313.7|29411.4|29321.4|29400.6|29310.6|35
1654869540000|2022-06-10 13:59:00|29403.6|29313.6|29397.9|29307.9|29404.3|29314.3|29397.8|29307.8|32
1654869550000|2022-06-10 13:59:10|29398|29308|29395.5|29305.5|29400.1|29310.1|29390|29300|39
1654869560000|2022-06-10 13:59:20|29397.2|29307.2|29416.5|29326.5|29416.5|29326.5|29397.2|29307.2|36
1654869570000|2022-06-10 13:59:30|29415.7|29325.7|29421.9|29331.9|29424.2|29334.2|29413.9|29323.9|37
1654869580000|2022-06-10 13:59:40|29424.4|29334.4|29416.4|29326.4|29425.6|29335.6|29416.4|29326.4|37
1654869590000|2022-06-10 13:59:50|29410.6|29320.6|29412.6|29322.6|29414.9|29324.9|29408.2|29318.2|33
1654869600000|2022-06-10 14:00:00|29412.1|29322.1|29386.6|29296.6|29412.1|29322.1|29383.2|29293.2|39
1654869610000|2022-06-10 14:00:10|29386.2|29296.2|29380.6|29290.6|29390.3|29300.3|29379.1|29289.1|36
1654869620000|2022-06-10 14:00:20|29377.7|29287.7|29369.7|29279.7|29381.5|29291.5|29369|29279|38
1654869630000|2022-06-10 14:00:30|29370|29280|29361.9|29271.9|29371.6|29281.6|29360|29270|34
1654869640000|2022-06-10 14:00:40|29363.1|29273.1|29353.9|29263.9|29365.2|29275.2|29349.5|29259.5|35
1654869650000|2022-06-10 14:00:50|29350|29260|29345.4|29255.4|29360.1|29270.1|29344.3|29254.3|37
1654869660000|2022-06-10 14:01:00|29344.8|29254.8|29335.9|29245.9|29345.4|29255.4|29328.7|29238.7|38
1654869670000|2022-06-10 14:01:10|29334.1|29244.1|29313.4|29223.4|29339.9|29249.9|29311.8|29221.8|32
1654869680000|2022-06-10 14:01:20|29314.3|29224.3|29316.9|29226.9|29324.3|29234.3|29311.6|29221.6|36
1654869690000|2022-06-10 14:01:30|29316.7|29226.7|29310|29220|29318.6|29228.6|29309.5|29219.5|38
1654869700000|2022-06-10 14:01:40|29309.7|29219.7|29305.8|29215.8|29312.9|29222.9|29305.6|29215.6|38
1654869710000|2022-06-10 14:01:50|29304|29214|29302.5|29212.5|29312.1|29222.1|29300.9|29210.9|34
1654869720000|2022-06-10 14:02:00|29302.1|29212.1|29304.4|29214.4|29307.2|29217.2|29300.8|29210.8|37
1654869730000|2022-06-10 14:02:10|29304.6|29214.6|29301.4|29211.4|29312.6|29222.6|29301.4|29211.4|36
1654869740000|2022-06-10 14:02:20|29302|29212|29294.7|29204.7|29308.7|29218.7|29292.7|29202.7|36
1654869750000|2022-06-10 14:02:30|29296.3|29206.3|29292.7|29202.7|29296.5|29206.5|29290.3|29200.3|30
1654869760000|2022-06-10 14:02:40|29290.5|29200.5|29288.4|29198.4|29294|29204|29287.5|29197.5|30
1654869770000|2022-06-10 14:02:50|29287.6|29197.6|29286.8|29196.8|29293.7|29203.7|29282|29192|37
1654869780000|2022-06-10 14:03:00|29286.6|29196.6|29295.3|29205.3|29295.3|29205.3|29284|29194|39
1654869790000|2022-06-10 14:03:10|29297.6|29207.6|29272|29182|29297.6|29207.6|29269.3|29179.3|40
1654869800000|2022-06-10 14:03:20|29268.6|29178.6|29280.9|29190.9|29281.7|29191.7|29253.8|29163.8|39
1654869810000|2022-06-10 14:03:30|29280.7|29190.7|29343.3|29253.3|29347.4|29257.4|29280.1|29190.1|40
1654869820000|2022-06-10 14:03:40|29344.4|29254.4|29355.7|29265.7|29370.6|29280.6|29342.4|29252.4|38
1654869830000|2022-06-10 14:03:50|29358|29268|29342|29252|29358|29268|29339.6|29249.6|38
1654869840000|2022-06-10 14:04:00|29340.9|29250.9|29369.6|29279.6|29369.6|29279.6|29338.4|29248.4|36
1654869850000|2022-06-10 14:04:10|29375.3|29285.3|29378.7|29288.7|29378.8|29288.8|29368|29278|37
1654869860000|2022-06-10 14:04:20|29377.6|29287.6|29368.2|29278.2|29379.4|29289.4|29351.3|29261.3|36
1654869870000|2022-06-10 14:04:30|29368.7|29278.7|29376.1|29286.1|29377|29287|29361|29271|38
1654869880000|2022-06-10 14:04:40|29376.4|29286.4|29374|29284|29380.2|29290.2|29366|29276|39
1654869890000|2022-06-10 14:04:50|29377.5|29287.5|29373.3|29283.3|29379.9|29289.9|29372.1|29282.1|37
1654869900000|2022-06-10 14:05:00|29374.1|29284.1|29331.2|29241.2|29374.1|29284.1|29328.6|29238.6|39
1654869910000|2022-06-10 14:05:10|29331|29241|29366.2|29276.2|29366.2|29276.2|29324.4|29234.4|40
1654869920000|2022-06-10 14:05:20|29363|29273|29386.9|29296.9|29386.9|29296.9|29363|29273|36
1654869930000|2022-06-10 14:05:30|29386|29296|29408.5|29318.5|29411.2|29321.2|29378.8|29288.8|35
1654869940000|2022-06-10 14:05:40|29405.2|29315.2|29391.7|29301.7|29406|29316|29391.2|29301.2|39
1654869950000|2022-06-10 14:05:50|29391.6|29301.6|29378.6|29288.6|29396.9|29306.9|29375.1|29285.1|38
1654869960000|2022-06-10 14:06:00|29381.8|29291.8|29366|29276|29382|29292|29360.8|29270.8|37
1654869970000|2022-06-10 14:06:10|29366.1|29276.1|29371.8|29281.8|29375.3|29285.3|29363.4|29273.4|35
1654869980000|2022-06-10 14:06:20|29373|29283|29390|29300|29390.6|29300.6|29371.9|29281.9|38
1654869990000|2022-06-10 14:06:30|29389.8|29299.8|29395.2|29305.2|29396.1|29306.1|29389.3|29299.3|34
1654870000000|2022-06-10 14:06:40|29392.6|29302.6|29406.3|29316.3|29409.8|29319.8|29386.7|29296.7|33
1654870010000|2022-06-10 14:06:50|29408.9|29318.9|29418.6|29328.6|29420.2|29330.2|29407.8|29317.8|34
1654870020000|2022-06-10 14:07:00|29419|29329|29410.4|29320.4|29419|29329|29408.3|29318.3|33
1654870030000|2022-06-10 14:07:10|29408.5|29318.5|29409|29319|29413.6|29323.6|29400.8|29310.8|36
1654870040000|2022-06-10 14:07:20|29408.4|29318.4|29424.6|29334.6|29427.4|29337.4|29408.3|29318.3|31
1654870050000|2022-06-10 14:07:30|29425.5|29335.5|29421.8|29331.8|29425.6|29335.6|29418.1|29328.1|35
1654870060000|2022-06-10 14:07:40|29422.8|29332.8|29433.7|29343.7|29435.9|29345.9|29422.8|29332.8|37
1654870070000|2022-06-10 14:07:50|29434.6|29344.6|29435.4|29345.4|29438.7|29348.7|29433.5|29343.5|36
1654870080000|2022-06-10 14:08:00|29437.7|29347.7|29427.3|29337.3|29437.7|29347.7|29426.2|29336.2|36
1654870090000|2022-06-10 14:08:10|29428|29338|29419.6|29329.6|29429.9|29339.9|29417.4|29327.4|38
1654870100000|2022-06-10 14:08:20|29415.7|29325.7|29407.1|29317.1|29420.5|29330.5|29407.1|29317.1|32
1654870110000|2022-06-10 14:08:30|29408.2|29318.2|29411.2|29321.2|29417.1|29327.1|29408.2|29318.2|31
1654870120000|2022-06-10 14:08:40|29410.3|29320.3|29400|29310|29411.1|29321.1|29396.2|29306.2|30
1654870130000|2022-06-10 14:08:50|29400.2|29310.2|29403.4|29313.4|29404.5|29314.5|29399.3|29309.3|37
1654870140000|2022-06-10 14:09:00|29403.6|29313.6|29393.2|29303.2|29406|29316|29392.6|29302.6|34
1654870150000|2022-06-10 14:09:10|29393.1|29303.1|29345.3|29255.3|29393.4|29303.4|29345.3|29255.3|38
1654870160000|2022-06-10 14:09:20|29342.6|29252.6|29363.9|29273.9|29365|29275|29341.2|29251.2|33
1654870170000|2022-06-10 14:09:30|29362.4|29272.4|29358.2|29268.2|29371.3|29281.3|29357.7|29267.7|39
1654870180000|2022-06-10 14:09:40|29359.1|29269.1|29365.3|29275.3|29365.5|29275.5|29359.1|29269.1|35
1654870190000|2022-06-10 14:09:50|29363.8|29273.8|29359.3|29269.3|29363.8|29273.8|29357.5|29267.5|33
1654870200000|2022-06-10 14:10:00|29357.8|29267.8|29354.7|29264.7|29357.8|29267.8|29351.9|29261.9|35
1654870210000|2022-06-10 14:10:10|29355.2|29265.2|29356|29266|29357.3|29267.3|29351.9|29261.9|29
1654870220000|2022-06-10 14:10:20|29356.4|29266.4|29378.4|29288.4|29379.7|29289.7|29355.1|29265.1|33
1654870230000|2022-06-10 14:10:30|29378|29288|29354.8|29264.8|29378|29288|29354.8|29264.8|35
1654870240000|2022-06-10 14:10:40|29354.3|29264.3|29318.5|29228.5|29356|29266|29318.5|29228.5|39
1654870250000|2022-06-10 14:10:50|29319.6|29229.6|29326.2|29236.2|29326.8|29236.8|29309.4|29219.4|37
1654870260000|2022-06-10 14:11:00|29330.3|29240.3|29333.4|29243.4|29336.1|29246.1|29326.7|29236.7|37
1654870270000|2022-06-10 14:11:10|29335.5|29245.5|29338.6|29248.6|29343.2|29253.2|29333.8|29243.8|37
1654870280000|2022-06-10 14:11:20|29338.1|29248.1|29337.7|29247.7|29342.3|29252.3|29329.4|29239.4|35
1654870290000|2022-06-10 14:11:30|29337.3|29247.3|29346|29256|29347.6|29257.6|29336.7|29246.7|38
1654870300000|2022-06-10 14:11:40|29348.3|29258.3|29332.5|29242.5|29349.9|29259.9|29332.5|29242.5|36
1654870310000|2022-06-10 14:11:50|29331.8|29241.8|29331|29241|29334.2|29244.2|29323.6|29233.6|36
1654870320000|2022-06-10 14:12:00|29332|29242|29328.9|29238.9|29332|29242|29321.2|29231.2|39
1654870330000|2022-06-10 14:12:10|29329.7|29239.7|29331.3|29241.3|29332.6|29242.6|29327|29237|39
1654870340000|2022-06-10 14:12:20|29331.7|29241.7|29320.2|29230.2|29331.7|29241.7|29318.3|29228.3|37
1654870350000|2022-06-10 14:12:30|29319.3|29229.3|29305.5|29215.5|29323.3|29233.3|29303|29213|38
1654870360000|2022-06-10 14:12:40|29306.7|29216.7|29307.6|29217.6|29310|29220|29303.9|29213.9|32
1654870370000|2022-06-10 14:12:50|29307|29217|29312.9|29222.9|29312.9|29222.9|29307|29217|33
1654870380000|2022-06-10 14:13:00|29310.8|29220.8|29335.2|29245.2|29337.4|29247.4|29310.8|29220.8|37
1654870390000|2022-06-10 14:13:10|29334.6|29244.6|29345.2|29255.2|29349.7|29259.7|29334.6|29244.6|38
1654870400000|2022-06-10 14:13:20|29344.3|29254.3|29351.2|29261.2|29352.9|29262.9|29343.9|29253.9|37
1654870410000|2022-06-10 14:13:30|29350.9|29260.9|29360.7|29270.7|29362|29272|29345.9|29255.9|36
1654870420000|2022-06-10 14:13:40|29361.9|29271.9|29344.5|29254.5|29361.9|29271.9|29338.2|29248.2|37
1654870430000|2022-06-10 14:13:50|29346|29256|29345.1|29255.1|29348.2|29258.2|29335.1|29245.1|38
1654870440000|2022-06-10 14:14:00|29343.4|29253.4|29329.4|29239.4|29343.4|29253.4|29325.5|29235.5|36
1654870450000|2022-06-10 14:14:10|29328.9|29238.9|29345.5|29255.5|29348.1|29258.1|29328.9|29238.9|37
1654870460000|2022-06-10 14:14:20|29345.3|29255.3|29369|29279|29369|29279|29345.3|29255.3|33
1654870470000|2022-06-10 14:14:30|29368.5|29278.5|29378.3|29288.3|29380.1|29290.1|29367|29277|38
1654870480000|2022-06-10 14:14:40|29380.3|29290.3|29383.2|29293.2|29389|29299|29378|29288|39
1654870490000|2022-06-10 14:14:50|29382.5|29292.5|29368.6|29278.6|29390|29300|29368.6|29278.6|39
1654870500000|2022-06-10 14:15:00|29367.9|29277.9|29351.8|29261.8|29367.9|29277.9|29349.7|29259.7|37
1654870510000|2022-06-10 14:15:10|29351.9|29261.9|29368.1|29278.1|29378.3|29288.3|29351.9|29261.9|36
1654870520000|2022-06-10 14:15:20|29369.5|29279.5|29378.8|29288.8|29385.1|29295.1|29368.3|29278.3|35
1654870530000|2022-06-10 14:15:30|29379|29289|29409.6|29319.6|29410.3|29320.3|29379|29289|37
1654870540000|2022-06-10 14:15:40|29410.1|29320.1|29400.8|29310.8|29410.1|29320.1|29396.5|29306.5|37
1654870550000|2022-06-10 14:15:50|29403.1|29313.1|29395.3|29305.3|29403.1|29313.1|29395.3|29305.3|31
1654870560000|2022-06-10 14:16:00|29395.2|29305.2|29399.3|29309.3|29406.6|29316.6|29387.1|29297.1|40
1654870570000|2022-06-10 14:16:10|29397.4|29307.4|29396.6|29306.6|29406.4|29316.4|29394.2|29304.2|38
1654870580000|2022-06-10 14:16:20|29398.9|29308.9|29411.7|29321.7|29415.1|29325.1|29396.6|29306.6|35
1654870590000|2022-06-10 14:16:30|29413.7|29323.7|29412.9|29322.9|29418.7|29328.7|29412.3|29322.3|38
1654870600000|2022-06-10 14:16:40|29410.7|29320.7|29399.4|29309.4|29410.7|29320.7|29394.5|29304.5|36
1654870610000|2022-06-10 14:16:50|29401.8|29311.8|29406.3|29316.3|29406.4|29316.4|29395|29305|34
1654870620000|2022-06-10 14:17:00|29406.2|29316.2|29412.2|29322.2|29413|29323|29390.4|29300.4|36
1654870630000|2022-06-10 14:17:10|29411.5|29321.5|29408.9|29318.9|29414.3|29324.3|29403.1|29313.1|35
1654870640000|2022-06-10 14:17:20|29410.1|29320.1|29401.3|29311.3|29416|29326|29399.3|29309.3|35
1654870650000|2022-06-10 14:17:30|29406.5|29316.5|29404|29314|29406.5|29316.5|29398.1|29308.1|36
1654870660000|2022-06-10 14:17:40|29402.5|29312.5|29418.5|29328.5|29419|29329|29402.5|29312.5|31
1654870670000|2022-06-10 14:17:50|29420.3|29330.3|29416|29326|29436.4|29346.4|29416|29326|34
1654870680000|2022-06-10 14:18:00|29417.7|29327.7|29407.6|29317.6|29417.7|29327.7|29405.4|29315.4|32
1654870690000|2022-06-10 14:18:10|29406.5|29316.5|29404|29314|29410.2|29320.2|29403.1|29313.1|34
1654870700000|2022-06-10 14:18:20|29404.4|29314.4|29410.9|29320.9|29412|29322|29404.4|29314.4|35
1654870710000|2022-06-10 14:18:30|29410.7|29320.7|29416.8|29326.8|29417.1|29327.1|29409.7|29319.7|33
1654870720000|2022-06-10 14:18:40|29415.8|29325.8|29417.4|29327.4|29419.6|29329.6|29408.8|29318.8|34
1654870730000|2022-06-10 14:18:50|29415.8|29325.8|29421.6|29331.6|29427.4|29337.4|29415.7|29325.7|32
1654870740000|2022-06-10 14:19:00|29420.7|29330.7|29419.6|29329.6|29422.7|29332.7|29418.2|29328.2|28
1654870750000|2022-06-10 14:19:10|29420|29330|29438.6|29348.6|29439.3|29349.3|29420|29330|29
1654870760000|2022-06-10 14:19:20|29439|29349|29442.8|29352.8|29442.8|29352.8|29439|29349|30
1654870770000|2022-06-10 14:19:30|29442.5|29352.5|29443.2|29353.2|29446.5|29356.5|29434.9|29344.9|38
1654870780000|2022-06-10 14:19:40|29446.8|29356.8|29448.6|29358.6|29448.6|29358.6|29440.9|29350.9|36
1654870790000|2022-06-10 14:19:50|29450.7|29360.7|29472.2|29382.2|29473.5|29383.5|29449.9|29359.9|37
1654870800000|2022-06-10 14:20:00|29473.1|29383.1|29473.3|29383.3|29485.7|29395.7|29468.2|29378.2|33
1654870810000|2022-06-10 14:20:10|29472.8|29382.8|29454.1|29364.1|29472.8|29382.8|29453.2|29363.2|35
1654870820000|2022-06-10 14:20:20|29453.1|29363.1|29445.6|29355.6|29456.2|29366.2|29443|29353|34
1654870830000|2022-06-10 14:20:30|29446.1|29356.1|29446.8|29356.8|29451.4|29361.4|29446.1|29356.1|30
1654870840000|2022-06-10 14:20:40|29447.5|29357.5|29450.9|29360.9|29451.4|29361.4|29445.4|29355.4|31
1654870850000|2022-06-10 14:20:50|29450.6|29360.6|29458.8|29368.8|29462.4|29372.4|29447.8|29357.8|36
1654870860000|2022-06-10 14:21:00|29458.2|29368.2|29430.8|29340.8|29458.2|29368.2|29430.5|29340.5|30
1654870870000|2022-06-10 14:21:10|29431.8|29341.8|29433.2|29343.2|29434|29344|29430.4|29340.4|33
1654870880000|2022-06-10 14:21:20|29432.5|29342.5|29417.3|29327.3|29432.5|29342.5|29417.2|29327.2|27
1654870890000|2022-06-10 14:21:30|29417.4|29327.4|29418.5|29328.5|29421.1|29331.1|29416.8|29326.8|31
1654870900000|2022-06-10 14:21:40|29420.8|29330.8|29419|29329|29422.7|29332.7|29416.3|29326.3|32
1654870910000|2022-06-10 14:21:50|29418.9|29328.9|29421|29331|29421.1|29331.1|29417.3|29327.3|35
1654870920000|2022-06-10 14:22:00|29421.3|29331.3|29438.1|29348.1|29444.6|29354.6|29419.8|29329.8|36
1654870930000|2022-06-10 14:22:10|29439.5|29349.5|29434.8|29344.8|29444|29354|29430.3|29340.3|38
1654870940000|2022-06-10 14:22:20|29433.3|29343.3|29433.8|29343.8|29434.8|29344.8|29431.5|29341.5|36
1654870950000|2022-06-10 14:22:30|29433.4|29343.4|29431.6|29341.6|29438.7|29348.7|29430.7|29340.7|34
1654870960000|2022-06-10 14:22:40|29431.4|29341.4|29435.2|29345.2|29436.1|29346.1|29431.4|29341.4|35
1654870970000|2022-06-10 14:22:50|29434.4|29344.4|29432.6|29342.6|29435.4|29345.4|29432.2|29342.2|33
1654870980000|2022-06-10 14:23:00|29434.6|29344.6|29433.6|29343.6|29441.9|29351.9|29433.6|29343.6|34
1654870990000|2022-06-10 14:23:10|29436.9|29346.9|29429.9|29339.9|29437.7|29347.7|29429.7|29339.7|36
1654871000000|2022-06-10 14:23:20|29429.8|29339.8|29431.2|29341.2|29431.2|29341.2|29427.6|29337.6|34
1654871010000|2022-06-10 14:23:30|29430.8|29340.8|29433.9|29343.9|29434.5|29344.5|29430.2|29340.2|37
1654871020000|2022-06-10 14:23:40|29433.7|29343.7|29438.3|29348.3|29444.3|29354.3|29433.2|29343.2|37
1654871030000|2022-06-10 14:23:50|29438.7|29348.7|29438.4|29348.4|29445.6|29355.6|29438.2|29348.2|38
1654871040000|2022-06-10 14:24:00|29438.1|29348.1|29446.3|29356.3|29449.2|29359.2|29434|29344|36
1654871050000|2022-06-10 14:24:10|29450.1|29360.1|29450.2|29360.2|29452.9|29362.9|29447.5|29357.5|33
1654871060000|2022-06-10 14:24:20|29450.3|29360.3|29437|29347|29454.2|29364.2|29436.4|29346.4|35
1654871070000|2022-06-10 14:24:30|29437.1|29347.1|29436.9|29346.9|29437.8|29347.8|29434.3|29344.3|33
1654871080000|2022-06-10 14:24:40|29437.8|29347.8|29450.8|29360.8|29450.8|29360.8|29437.6|29347.6|37
1654871090000|2022-06-10 14:24:50|29451.1|29361.1|29461.2|29371.2|29464.1|29374.1|29448.5|29358.5|37
1654871100000|2022-06-10 14:25:00|29460.6|29370.6|29454.3|29364.3|29460.6|29370.6|29448.6|29358.6|32
1654871110000|2022-06-10 14:25:10|29454.5|29364.5|29455.9|29365.9|29459.6|29369.6|29451.4|29361.4|34
1654871120000|2022-06-10 14:25:20|29455.7|29365.7|29459.5|29369.5|29459.9|29369.9|29451.6|29361.6|35
1654871130000|2022-06-10 14:25:30|29462.3|29372.3|29467.7|29377.7|29469.5|29379.5|29462.1|29372.1|35
1654871140000|2022-06-10 14:25:40|29468.3|29378.3|29485.6|29395.6|29486|29396|29467.1|29377.1|37
1654871150000|2022-06-10 14:25:50|29485|29395|29480.4|29390.4|29486.9|29396.9|29478.6|29388.6|37
1654871160000|2022-06-10 14:26:00|29482.6|29392.6|29485.4|29395.4|29498.8|29408.8|29480.9|29390.9|38
1654871170000|2022-06-10 14:26:10|29484.3|29394.3|29479.8|29389.8|29490.7|29400.7|29478.5|29388.5|36
1654871180000|2022-06-10 14:26:20|29479.1|29389.1|29484.2|29394.2|29484.3|29394.3|29473.6|29383.6|35
1654871190000|2022-06-10 14:26:30|29483.8|29393.8|29483.1|29393.1|29489.5|29399.5|29480.6|29390.6|39
1654871200000|2022-06-10 14:26:40|29483.8|29393.8|29483.1|29393.1|29485.8|29395.8|29482.5|29392.5|36
1654871210000|2022-06-10 14:26:50|29482.5|29392.5|29481.6|29391.6|29485|29395|29481|29391|33
1654871220000|2022-06-10 14:27:00|29481.3|29391.3|29477.1|29387.1|29483.6|29393.6|29472.8|29382.8|39
1654871230000|2022-06-10 14:27:10|29475.9|29385.9|29476.3|29386.3|29478|29388|29472.3|29382.3|37
1654871240000|2022-06-10 14:27:20|29475.7|29385.7|29476.6|29386.6|29477.2|29387.2|29469|29379|35
1654871250000|2022-06-10 14:27:30|29476.5|29386.5|29490.5|29400.5|29490.5|29400.5|29476.5|29386.5|35
1654871260000|2022-06-10 14:27:40|29493.4|29403.4|29493.3|29403.3|29493.4|29403.4|29480.2|29390.2|32
1654871270000|2022-06-10 14:27:50|29494|29404|29482.5|29392.5|29494|29404|29478.6|29388.6|34
1654871280000|2022-06-10 14:28:00|29480.5|29390.5|29486.1|29396.1|29488.2|29398.2|29474.1|29384.1|36
1654871290000|2022-06-10 14:28:10|29485.7|29395.7|29490.9|29400.9|29495.3|29405.3|29484.8|29394.8|35
1654871300000|2022-06-10 14:28:20|29488.9|29398.9|29492|29402|29493|29403|29484|29394|38
1654871310000|2022-06-10 14:28:30|29491.6|29401.6|29493.1|29403.1|29493.9|29403.9|29489.3|29399.3|34
1654871320000|2022-06-10 14:28:40|29493.4|29403.4|29486.8|29396.8|29495.3|29405.3|29486.4|29396.4|34
1654871330000|2022-06-10 14:28:50|29486.7|29396.7|29484.5|29394.5|29487.6|29397.6|29484.5|29394.5|34
1654871340000|2022-06-10 14:29:00|29483.8|29393.8|29477.2|29387.2|29484.3|29394.3|29475.2|29385.2|34
1654871350000|2022-06-10 14:29:10|29477.3|29387.3|29478.2|29388.2|29483.3|29393.3|29475.6|29385.6|32
1654871360000|2022-06-10 14:29:20|29479.3|29389.3|29475.2|29385.2|29479.5|29389.5|29474.8|29384.8|22
1654871370000|2022-06-10 14:29:30|29475.9|29385.9|29479.2|29389.2|29479.5|29389.5|29474.7|29384.7|25
1654871380000|2022-06-10 14:29:40|29479.3|29389.3|29477.4|29387.4|29483.7|29393.7|29475.4|29385.4|35
1654871390000|2022-06-10 14:29:50|29477.2|29387.2|29474.6|29384.6|29478.2|29388.2|29473.6|29383.6|26
1654871400000|2022-06-10 14:30:00|29474.7|29384.7|29475.6|29385.6|29477.7|29387.7|29470.8|29380.8|32
1654871410000|2022-06-10 14:30:10|29474.8|29384.8|29479.1|29389.1|29479.1|29389.1|29472.6|29382.6|36
1654871420000|2022-06-10 14:30:20|29482|29392|29508.3|29418.3|29508.3|29418.3|29480.2|29390.2|37
1654871430000|2022-06-10 14:30:30|29507.7|29417.7|29507.2|29417.2|29511.2|29421.2|29506.7|29416.7|37
1654871440000|2022-06-10 14:30:40|29507.4|29417.4|29510.6|29420.6|29510.7|29420.7|29506.3|29416.3|32
1654871450000|2022-06-10 14:30:50|29510.4|29420.4|29519.4|29429.4|29520.9|29430.9|29509.7|29419.7|38
1654871460000|2022-06-10 14:31:00|29519.9|29429.9|29509.1|29419.1|29519.9|29429.9|29509.1|29419.1|36
1654871470000|2022-06-10 14:31:10|29508.2|29418.2|29509.5|29419.5|29509.5|29419.5|29500.8|29410.8|34
1654871480000|2022-06-10 14:31:20|29510.6|29420.6|29528.5|29438.5|29529.7|29439.7|29504.9|29414.9|39
1654871490000|2022-06-10 14:31:30|29528|29438|29522.3|29432.3|29545.1|29455.1|29522.3|29432.3|36
1654871500000|2022-06-10 14:31:40|29523.4|29433.4|29536.7|29446.7|29536.7|29446.7|29519.5|29429.5|36
1654871510000|2022-06-10 14:31:50|29538.5|29448.5|29535.4|29445.4|29541|29451|29531.2|29441.2|38
1654871520000|2022-06-10 14:32:00|29535.8|29445.8|29537.8|29447.8|29537.8|29447.8|29528.8|29438.8|36
1654871530000|2022-06-10 14:32:10|29538|29448|29554.7|29464.7|29557.4|29467.4|29538|29448|33
1654871540000|2022-06-10 14:32:20|29553.1|29463.1|29577.4|29487.4|29577.4|29487.4|29552.2|29462.2|38
1654871550000|2022-06-10 14:32:30|29577.5|29487.5|29564.6|29474.6|29578.1|29488.1|29562.7|29472.7|32
1654871560000|2022-06-10 14:32:40|29562.1|29472.1|29576.2|29486.2|29576.2|29486.2|29560.8|29470.8|38
1654871570000|2022-06-10 14:32:50|29577.3|29487.3|29577.7|29487.7|29580|29490|29576|29486|37
1654871580000|2022-06-10 14:33:00|29577.8|29487.8|29576.2|29486.2|29580.6|29490.6|29573.5|29483.5|35
1654871590000|2022-06-10 14:33:10|29575.8|29485.8|29565.1|29475.1|29579|29489|29564.5|29474.5|34
1654871600000|2022-06-10 14:33:20|29565.3|29475.3|29553.4|29463.4|29565.8|29475.8|29552|29462|36
1654871610000|2022-06-10 14:33:30|29551.7|29461.7|29556.4|29466.4|29556.4|29466.4|29548.1|29458.1|38
1654871620000|2022-06-10 14:33:40|29557.6|29467.6|29550.8|29460.8|29557.7|29467.7|29549.4|29459.4|37
1654871630000|2022-06-10 14:33:50|29550.2|29460.2|29549.3|29459.3|29551|29461|29547|29457|36
1654871640000|2022-06-10 14:34:00|29548.9|29458.9|29547.9|29457.9|29550.8|29460.8|29545.4|29455.4|38
1654871650000|2022-06-10 14:34:10|29547.5|29457.5|29551.9|29461.9|29551.9|29461.9|29545.8|29455.8|35
1654871660000|2022-06-10 14:34:20|29551.7|29461.7|29557.8|29467.8|29558.2|29468.2|29547.5|29457.5|34
1654871670000|2022-06-10 14:34:30|29560.9|29470.9|29570.5|29480.5|29572.9|29482.9|29560.9|29470.9|30
1654871680000|2022-06-10 14:34:40|29569.9|29479.9|29570.8|29480.8|29572.5|29482.5|29569.1|29479.1|36
1654871690000|2022-06-10 14:34:50|29571|29481|29572.9|29482.9|29573.7|29483.7|29567.8|29477.8|36
1654871700000|2022-06-10 14:35:00|29575.9|29485.9|29579.4|29489.4|29591.8|29501.8|29574.4|29484.4|34
1654871710000|2022-06-10 14:35:10|29578.5|29488.5|29593.9|29503.9|29596.4|29506.4|29578.5|29488.5|37
1654871720000|2022-06-10 14:35:20|29595.6|29505.6|29598.7|29508.7|29603|29513|29592.4|29502.4|34
1654871730000|2022-06-10 14:35:30|29598.8|29508.8|29599|29509|29605.2|29515.2|29597.2|29507.2|31
1654871740000|2022-06-10 14:35:40|29599.4|29509.4|29602.1|29512.1|29602.2|29512.2|29598.5|29508.5|33
1654871750000|2022-06-10 14:35:50|29602.2|29512.2|29636.5|29546.5|29636.5|29546.5|29600.2|29510.2|36
1654871760000|2022-06-10 14:36:00|29635.1|29545.1|29614|29524|29651.5|29561.5|29614|29524|39
1654871770000|2022-06-10 14:36:10|29614.1|29524.1|29613.1|29523.1|29618.8|29528.8|29612.5|29522.5|36
1654871780000|2022-06-10 14:36:20|29614.8|29524.8|29614.8|29524.8|29617.8|29527.8|29611.7|29521.7|35
1654871790000|2022-06-10 14:36:30|29614.3|29524.3|29598.6|29508.6|29614.3|29524.3|29598.6|29508.6|36
1654871800000|2022-06-10 14:36:40|29599|29509|29598.1|29508.1|29599.4|29509.4|29595.1|29505.1|35
1654871810000|2022-06-10 14:36:50|29597.7|29507.7|29573.8|29483.8|29600.1|29510.1|29573.8|29483.8|39
1654871820000|2022-06-10 14:37:00|29574|29484|29553.7|29463.7|29574|29484|29553.4|29463.4|36
1654871830000|2022-06-10 14:37:10|29555.2|29465.2|29557.7|29467.7|29558.8|29468.8|29554.1|29464.1|37
1654871840000|2022-06-10 14:37:20|29558.8|29468.8|29543|29453|29558.8|29468.8|29541.4|29451.4|29
1654871850000|2022-06-10 14:37:30|29543.1|29453.1|29541.2|29451.2|29543.7|29453.7|29540.1|29450.1|26
1654871860000|2022-06-10 14:37:40|29542.2|29452.2|29548.5|29458.5|29549.2|29459.2|29541.2|29451.2|27
1654871870000|2022-06-10 14:37:50|29547.6|29457.6|29553.8|29463.8|29557.7|29467.7|29546.1|29456.1|29
1654871880000|2022-06-10 14:38:00|29554.7|29464.7|29565.1|29475.1|29567.9|29477.9|29554.7|29464.7|34
1654871890000|2022-06-10 14:38:10|29565.8|29475.8|29580.3|29490.3|29581.3|29491.3|29563.8|29473.8|26
1654871900000|2022-06-10 14:38:20|29580.5|29490.5|29581.3|29491.3|29585.2|29495.2|29580.5|29490.5|21
1654871910000|2022-06-10 14:38:30|29580.5|29490.5|29581.1|29491.1|29582.3|29492.3|29574.8|29484.8|33
1654871920000|2022-06-10 14:38:40|29581.5|29491.5|29585.1|29495.1|29585.1|29495.1|29579|29489|31
1654871930000|2022-06-10 14:38:50|29585.2|29495.2|29583.9|29493.9|29588.5|29498.5|29583.9|29493.9|31
1654871940000|2022-06-10 14:39:00|29583.7|29493.7|29589.4|29499.4|29591.4|29501.4|29579.1|29489.1|34
1654871950000|2022-06-10 14:39:10|29590.6|29500.6|29592.2|29502.2|29593|29503|29586.6|29496.6|35
1654871960000|2022-06-10 14:39:20|29590.8|29500.8|29594|29504|29596|29506|29590.8|29500.8|36
1654871970000|2022-06-10 14:39:30|29594.2|29504.2|29598.5|29508.5|29598.5|29508.5|29586.2|29496.2|37
1654871980000|2022-06-10 14:39:40|29596.6|29506.6|29605.8|29515.8|29608|29518|29596.4|29506.4|37
1654871990000|2022-06-10 14:39:50|29609.1|29519.1|29605.5|29515.5|29609.5|29519.5|29604.1|29514.1|32
1654872000000|2022-06-10 14:40:00|29605|29515|29595.5|29505.5|29605.6|29515.6|29591.7|29501.7|36
1654872010000|2022-06-10 14:40:10|29597.1|29507.1|29592.2|29502.2|29599.1|29509.1|29588.3|29498.3|36
1654872020000|2022-06-10 14:40:20|29590.6|29500.6|29590.3|29500.3|29592.4|29502.4|29588.3|29498.3|35
1654872030000|2022-06-10 14:40:30|29589.8|29499.8|29589.8|29499.8|29592.6|29502.6|29588.9|29498.9|33
1654872040000|2022-06-10 14:40:40|29590.9|29500.9|29586.5|29496.5|29590.9|29500.9|29582.3|29492.3|35
1654872050000|2022-06-10 14:40:50|29583.7|29493.7|29586.2|29496.2|29592.3|29502.3|29582.6|29492.6|33
1654872060000|2022-06-10 14:41:00|29586.9|29496.9|29571.5|29481.5|29589.1|29499.1|29569.5|29479.5|36
1654872070000|2022-06-10 14:41:10|29573.4|29483.4|29573.6|29483.6|29581.4|29491.4|29572.7|29482.7|36
1654872080000|2022-06-10 14:41:20|29573.9|29483.9|29560.2|29470.2|29573.9|29483.9|29560.2|29470.2|33
1654872090000|2022-06-10 14:41:30|29559.9|29469.9|29558.4|29468.4|29560.6|29470.6|29555.6|29465.6|36
1654872100000|2022-06-10 14:41:40|29558.9|29468.9|29563.5|29473.5|29567|29477|29556.7|29466.7|37
1654872110000|2022-06-10 14:41:50|29563.3|29473.3|29561|29471|29566.8|29476.8|29561|29471|35
1654872120000|2022-06-10 14:42:00|29562.3|29472.3|29561.1|29471.1|29567.1|29477.1|29559.8|29469.8|34
1654872130000|2022-06-10 14:42:10|29560.6|29470.6|29559.6|29469.6|29561.9|29471.9|29554.7|29464.7|33
1654872140000|2022-06-10 14:42:20|29560.2|29470.2|29562.3|29472.3|29562.3|29472.3|29559.2|29469.2|34
1654872150000|2022-06-10 14:42:30|29561.7|29471.7|29557.9|29467.9|29565.5|29475.5|29557.6|29467.6|39
1654872160000|2022-06-10 14:42:40|29558.1|29468.1|29565.8|29475.8|29567.2|29477.2|29557.4|29467.4|39
1654872170000|2022-06-10 14:42:50|29566.6|29476.6|29571|29481|29571.7|29481.7|29564|29474|38
1654872180000|2022-06-10 14:43:00|29569.9|29479.9|29568.7|29478.7|29572.2|29482.2|29565.6|29475.6|38
1654872190000|2022-06-10 14:43:10|29568.9|29478.9|29560.4|29470.4|29568.9|29478.9|29560.2|29470.2|29
1654872200000|2022-06-10 14:43:20|29565.7|29475.7|29580.9|29490.9|29582.6|29492.6|29560.9|29470.9|31
1654872210000|2022-06-10 14:43:30|29586|29496|29599|29509|29599.5|29509.5|29586|29496|34
1654872220000|2022-06-10 14:43:40|29598.2|29508.2|29597.6|29507.6|29599|29509|29591.1|29501.1|36
1654872230000|2022-06-10 14:43:50|29597.9|29507.9|29601.4|29511.4|29605.6|29515.6|29595.6|29505.6|36
1654872240000|2022-06-10 14:44:00|29599.4|29509.4|29607.7|29517.7|29610.9|29520.9|29598.7|29508.7|35
1654872250000|2022-06-10 14:44:10|29606.6|29516.6|29608|29518|29610.3|29520.3|29606.5|29516.5|39
1654872260000|2022-06-10 14:44:20|29607.9|29517.9|29623.8|29533.8|29625.1|29535.1|29607.9|29517.9|38
1654872270000|2022-06-10 14:44:30|29623.7|29533.7|29638.2|29548.2|29639.2|29549.2|29623.7|29533.7|36
1654872280000|2022-06-10 14:44:40|29634.1|29544.1|29633.3|29543.3|29636.6|29546.6|29632|29542|33
1654872290000|2022-06-10 14:44:50|29633.8|29543.8|29650.2|29560.2|29655.1|29565.1|29632.8|29542.8|32
1654872300000|2022-06-10 14:45:00|29649.6|29559.6|29668.9|29578.9|29679.7|29589.7|29648.4|29558.4|36
1654872310000|2022-06-10 14:45:10|29671|29581|29654|29564|29672.3|29582.3|29639.8|29549.8|37
1654872320000|2022-06-10 14:45:20|29654.5|29564.5|29645|29555|29656.6|29566.6|29644.9|29554.9|35
1654872330000|2022-06-10 14:45:30|29644.5|29554.5|29649.9|29559.9|29649.9|29559.9|29638|29548|35
1654872340000|2022-06-10 14:45:40|29649.5|29559.5|29628|29538|29649.5|29559.5|29628|29538|37
1654872350000|2022-06-10 14:45:50|29630|29540|29617.8|29527.8|29634.3|29544.3|29617.8|29527.8|35
1654872360000|2022-06-10 14:46:00|29618.5|29528.5|29613.6|29523.6|29618.5|29528.5|29602.5|29512.5|38
1654872370000|2022-06-10 14:46:10|29612.2|29522.2|29623.8|29533.8|29629.4|29539.4|29612.2|29522.2|37
1654872380000|2022-06-10 14:46:20|29623.4|29533.4|29619.4|29529.4|29623.4|29533.4|29615.6|29525.6|38
1654872390000|2022-06-10 14:46:30|29619.3|29529.3|29625.7|29535.7|29627.1|29537.1|29619.2|29529.2|38
1654872400000|2022-06-10 14:46:40|29625.8|29535.8|29630.4|29540.4|29638.9|29548.9|29625.5|29535.5|35
1654872410000|2022-06-10 14:46:50|29630.5|29540.5|29624.6|29534.6|29630.8|29540.8|29624.4|29534.4|35
1654872420000|2022-06-10 14:47:00|29624.4|29534.4|29628|29538|29629.4|29539.4|29624.4|29534.4|30
1654872430000|2022-06-10 14:47:10|29626.6|29536.6|29626.7|29536.7|29628.1|29538.1|29624|29534|36
1654872440000|2022-06-10 14:47:20|29626.9|29536.9|29624.1|29534.1|29628.4|29538.4|29622.7|29532.7|32
1654872450000|2022-06-10 14:47:30|29619.9|29529.9|29624.3|29534.3|29624.3|29534.3|29610|29520|37
1654872460000|2022-06-10 14:47:40|29624.5|29534.5|29620.8|29530.8|29628.4|29538.4|29619.1|29529.1|38
1654872470000|2022-06-10 14:47:50|29621|29531|29608.7|29518.7|29621|29531|29608|29518|38
1654872480000|2022-06-10 14:48:00|29607.3|29517.3|29617.8|29527.8|29617.8|29527.8|29604.2|29514.2|38
1654872490000|2022-06-10 14:48:10|29615.5|29525.5|29614.9|29524.9|29617.5|29527.5|29613.8|29523.8|37
1654872500000|2022-06-10 14:48:20|29614.5|29524.5|29617.6|29527.6|29622|29532|29613.7|29523.7|33
1654872510000|2022-06-10 14:48:30|29616|29526|29613.3|29523.3|29621.8|29531.8|29613.3|29523.3|35
1654872520000|2022-06-10 14:48:40|29613.5|29523.5|29609.8|29519.8|29614.8|29524.8|29609.8|29519.8|32
1654872530000|2022-06-10 14:48:50|29609.4|29519.4|29613.6|29523.6|29613.6|29523.6|29607.2|29517.2|32
1654872540000|2022-06-10 14:49:00|29613.2|29523.2|29621.3|29531.3|29623.7|29533.7|29612.6|29522.6|37
1654872550000|2022-06-10 14:49:10|29621.1|29531.1|29619.1|29529.1|29621.1|29531.1|29616.2|29526.2|37
1654872560000|2022-06-10 14:49:20|29619.2|29529.2|29603|29513|29619.2|29529.2|29601.9|29511.9|38
1654872570000|2022-06-10 14:49:30|29601.9|29511.9|29603.4|29513.4|29609.2|29519.2|29601|29511|35
1654872580000|2022-06-10 14:49:40|29603|29513|29614.4|29524.4|29614.9|29524.9|29603|29513|37
1654872590000|2022-06-10 14:49:50|29616.8|29526.8|29635.9|29545.9|29637.8|29547.8|29615.9|29525.9|40
1654872600000|2022-06-10 14:50:00|29635.2|29545.2|29638.1|29548.1|29639.5|29549.5|29634.3|29544.3|35
1654872610000|2022-06-10 14:50:10|29638.7|29548.7|29662.1|29572.1|29663.5|29573.5|29637.4|29547.4|37
1654872620000|2022-06-10 14:50:20|29661.4|29571.4|29659.1|29569.1|29662.5|29572.5|29658.6|29568.6|36
1654872630000|2022-06-10 14:50:30|29660.2|29570.2|29658.9|29568.9|29664.1|29574.1|29658.6|29568.6|38
1654872640000|2022-06-10 14:50:40|29658.8|29568.8|29663.2|29573.2|29663.7|29573.7|29657.8|29567.8|34
1654872650000|2022-06-10 14:50:50|29663.3|29573.3|29668.4|29578.4|29669.6|29579.6|29662.2|29572.2|37
1654872660000|2022-06-10 14:51:00|29668.8|29578.8|29673.8|29583.8|29673.9|29583.9|29665.2|29575.2|36
1654872670000|2022-06-10 14:51:10|29671.4|29581.4|29703.6|29613.6|29705.1|29615.1|29671.4|29581.4|39
1654872680000|2022-06-10 14:51:20|29705.3|29615.3|29672.7|29582.7|29705.3|29615.3|29672.4|29582.4|39
1654872690000|2022-06-10 14:51:30|29671.9|29581.9|29664.9|29574.9|29671.9|29581.9|29663.5|29573.5|35
1654872700000|2022-06-10 14:51:40|29665.5|29575.5|29644.4|29554.4|29665.5|29575.5|29642.7|29552.7|37
1654872710000|2022-06-10 14:51:50|29644.5|29554.5|29638.5|29548.5|29645.5|29555.5|29638.2|29548.2|38
1654872720000|2022-06-10 14:52:00|29638.3|29548.3|29644.2|29554.2|29645|29555|29638.3|29548.3|35
1654872730000|2022-06-10 14:52:10|29644.5|29554.5|29644.3|29554.3|29644.9|29554.9|29643|29553|31
1654872740000|2022-06-10 14:52:20|29644.6|29554.6|29640.3|29550.3|29645.7|29555.7|29639.4|29549.4|34
1654872750000|2022-06-10 14:52:30|29640.1|29550.1|29652.5|29562.5|29652.5|29562.5|29640.1|29550.1|38
1654872760000|2022-06-10 14:52:40|29653.1|29563.1|29648.1|29558.1|29654.1|29564.1|29645.8|29555.8|36
1654872770000|2022-06-10 14:52:50|29648.3|29558.3|29644.5|29554.5|29649.1|29559.1|29644.3|29554.3|35
1654872780000|2022-06-10 14:53:00|29644.2|29554.2|29633.5|29543.5|29645.1|29555.1|29633.5|29543.5|36
1654872790000|2022-06-10 14:53:10|29632.3|29542.3|29625.3|29535.3|29632.3|29542.3|29624.5|29534.5|35
1654872800000|2022-06-10 14:53:20|29624.5|29534.5|29632.4|29542.4|29633.4|29543.4|29624.5|29534.5|28
1654872810000|2022-06-10 14:53:30|29632.6|29542.6|29642|29552|29642.1|29552.1|29632.6|29542.6|36
1654872820000|2022-06-10 14:53:40|29643.8|29553.8|29648.1|29558.1|29650.8|29560.8|29642.2|29552.2|36
1654872830000|2022-06-10 14:53:50|29647.5|29557.5|29651.6|29561.6|29653.7|29563.7|29647.5|29557.5|28
1654872840000|2022-06-10 14:54:00|29651.4|29561.4|29640.4|29550.4|29651.6|29561.6|29637.9|29547.9|36
1654872850000|2022-06-10 14:54:10|29639.8|29549.8|29641.4|29551.4|29642.1|29552.1|29637.2|29547.2|35
1654872860000|2022-06-10 14:54:20|29641.5|29551.5|29636|29546|29644.5|29554.5|29635.6|29545.6|32
1654872870000|2022-06-10 14:54:30|29635.4|29545.4|29629.1|29539.1|29635.4|29545.4|29626.6|29536.6|36
1654872880000|2022-06-10 14:54:40|29629.5|29539.5|29636.2|29546.2|29640.5|29550.5|29629.5|29539.5|38
1654872890000|2022-06-10 14:54:50|29636.7|29546.7|29633.4|29543.4|29637.8|29547.8|29625.6|29535.6|38
1654872900000|2022-06-10 14:55:00|29633.5|29543.5|29626.1|29536.1|29638|29548|29626.1|29536.1|30
1654872910000|2022-06-10 14:55:10|29626.6|29536.6|29624.7|29534.7|29626.8|29536.8|29623.1|29533.1|36
1654872920000|2022-06-10 14:55:20|29625.2|29535.2|29623.8|29533.8|29625.2|29535.2|29611.9|29521.9|34
1654872930000|2022-06-10 14:55:30|29623.9|29533.9|29622.1|29532.1|29626.6|29536.6|29622.1|29532.1|27
1654872940000|2022-06-10 14:55:40|29622|29532|29619.4|29529.4|29623.3|29533.3|29619.3|29529.3|27
1654872950000|2022-06-10 14:55:50|29620|29530|29619.6|29529.6|29620|29530|29618.3|29528.3|30
1654872960000|2022-06-10 14:56:00|29619.5|29529.5|29614.1|29524.1|29619.8|29529.8|29611.1|29521.1|33
1654872970000|2022-06-10 14:56:10|29613.3|29523.3|29610.4|29520.4|29614.5|29524.5|29610.4|29520.4|31
1654872980000|2022-06-10 14:56:20|29611.2|29521.2|29598.2|29508.2|29611.7|29521.7|29596.1|29506.1|33
1654872990000|2022-06-10 14:56:30|29597.8|29507.8|29595.5|29505.5|29602.9|29512.9|29595.4|29505.4|36
1654873000000|2022-06-10 14:56:40|29595.2|29505.2|29579.2|29489.2|29595.2|29505.2|29579.2|29489.2|35
1654873010000|2022-06-10 14:56:50|29578.4|29488.4|29578.2|29488.2|29578.6|29488.6|29569.1|29479.1|28
1654873020000|2022-06-10 14:57:00|29578.3|29488.3|29559.6|29469.6|29578.3|29488.3|29558.7|29468.7|33
1654873030000|2022-06-10 14:57:10|29558.6|29468.6|29563.7|29473.7|29565.2|29475.2|29558.6|29468.6|37
1654873040000|2022-06-10 14:57:20|29564|29474|29571.1|29481.1|29571.1|29481.1|29564|29474|37
1654873050000|2022-06-10 14:57:30|29570.4|29480.4|29571.5|29481.5|29572|29482|29569.3|29479.3|32
1654873060000|2022-06-10 14:57:40|29571.3|29481.3|29572.7|29482.7|29580.1|29490.1|29565.8|29475.8|32
1654873070000|2022-06-10 14:57:50|29572.6|29482.6|29571.9|29481.9|29574.3|29484.3|29567.8|29477.8|31
1654873080000|2022-06-10 14:58:00|29568.1|29478.1|29586.1|29496.1|29586.1|29496.1|29568.1|29478.1|29
1654873090000|2022-06-10 14:58:10|29585.8|29495.8|29586.6|29496.6|29586.7|29496.7|29585.2|29495.2|15
1654873100000|2022-06-10 14:58:20|29586.7|29496.7|29590.6|29500.6|29590.8|29500.8|29586.2|29496.2|25
1654873110000|2022-06-10 14:58:30|29590.5|29500.5|29582.1|29492.1|29590.5|29500.5|29580.8|29490.8|26
1654873120000|2022-06-10 14:58:40|29582|29492|29577.5|29487.5|29585.1|29495.1|29574|29484|28
1654873130000|2022-06-10 14:58:50|29577.1|29487.1|29583.4|29493.4|29584.5|29494.5|29576.6|29486.6|35
1654873140000|2022-06-10 14:59:00|29583.3|29493.3|29572.7|29482.7|29583.4|29493.4|29572|29482|34
1654873150000|2022-06-10 14:59:10|29574.4|29484.4|29571.5|29481.5|29578.8|29488.8|29571.5|29481.5|36
1654873160000|2022-06-10 14:59:20|29571.4|29481.4|29571|29481|29573.5|29483.5|29570.8|29480.8|32
1654873170000|2022-06-10 14:59:30|29571.7|29481.7|29576.2|29486.2|29577.1|29487.1|29571.7|29481.7|32
1654873180000|2022-06-10 14:59:40|29576.1|29486.1|29581.6|29491.6|29582|29492|29574|29484|33
1654873190000|2022-06-10 14:59:50|29581.3|29491.3|29579.5|29489.5|29581.6|29491.6|29579.5|29489.5|31
1654873200000|2022-06-10 15:00:00|29579.2|29489.2|29565.3|29475.3|29579.9|29489.9|29564.1|29474.1|35
1654873210000|2022-06-10 15:00:10|29564.5|29474.5|29569.4|29479.4|29576.7|29486.7|29564.3|29474.3|34
1654873220000|2022-06-10 15:00:20|29570.7|29480.7|29590.1|29500.1|29590.1|29500.1|29570.7|29480.7|36
1654873230000|2022-06-10 15:00:30|29589.9|29499.9|29598.6|29508.6|29611.1|29521.1|29588.8|29498.8|31
1654873240000|2022-06-10 15:00:40|29594.3|29504.3|29625.1|29535.1|29625.1|29535.1|29590.9|29500.9|38
1654873250000|2022-06-10 15:00:50|29624.9|29534.9|29625.5|29535.5|29630.7|29540.7|29620|29530|35
1654873260000|2022-06-10 15:01:00|29625.4|29535.4|29622|29532|29626|29536|29619.9|29529.9|30
1654873270000|2022-06-10 15:01:10|29623.1|29533.1|29633.5|29543.5|29633.5|29543.5|29623.1|29533.1|36
1654873280000|2022-06-10 15:01:20|29633.6|29543.6|29631.5|29541.5|29635|29545|29629.6|29539.6|30
1654873290000|2022-06-10 15:01:30|29631.1|29541.1|29631|29541|29632.7|29542.7|29629.2|29539.2|36
1654873300000|2022-06-10 15:01:40|29631.4|29541.4|29627.6|29537.6|29631.7|29541.7|29626.9|29536.9|33
1654873310000|2022-06-10 15:01:50|29627.5|29537.5|29622.7|29532.7|29628.3|29538.3|29622.7|29532.7|28
1654873320000|2022-06-10 15:02:00|29622.3|29532.3|29627.2|29537.2|29627.2|29537.2|29621.2|29531.2|28
1654873330000|2022-06-10 15:02:10|29630.9|29540.9|29629.6|29539.6|29635|29545|29628.6|29538.6|36
1654873340000|2022-06-10 15:02:20|29625.3|29535.3|29627.8|29537.8|29628.1|29538.1|29622.5|29532.5|28
1654873350000|2022-06-10 15:02:30|29627.9|29537.9|29625.8|29535.8|29633.1|29543.1|29624.7|29534.7|34
1654873360000|2022-06-10 15:02:40|29626.7|29536.7|29628.7|29538.7|29631.5|29541.5|29625.2|29535.2|29
1654873370000|2022-06-10 15:02:50|29628.8|29538.8|29630.7|29540.7|29635|29545|29627.3|29537.3|23
1654873380000|2022-06-10 15:03:00|29631.6|29541.6|29637|29547|29641.3|29551.3|29631.5|29541.5|36
1654873390000|2022-06-10 15:03:10|29639.2|29549.2|29632.1|29542.1|29639.2|29549.2|29631.1|29541.1|37
1654873400000|2022-06-10 15:03:20|29626.2|29536.2|29624.1|29534.1|29626.5|29536.5|29623.3|29533.3|40
1654873410000|2022-06-10 15:03:30|29624.8|29534.8|29627.6|29537.6|29632.2|29542.2|29623.8|29533.8|34
1654873420000|2022-06-10 15:03:40|29627.7|29537.7|29629.4|29539.4|29632.4|29542.4|29627.7|29537.7|31
1654873430000|2022-06-10 15:03:50|29629.8|29539.8|29634.4|29544.4|29634.4|29544.4|29629.1|29539.1|30
1654873440000|2022-06-10 15:04:00|29635.4|29545.4|29634.7|29544.7|29642.6|29552.6|29634.7|29544.7|30
1654873450000|2022-06-10 15:04:10|29634.2|29544.2|29631.2|29541.2|29634.9|29544.9|29631.2|29541.2|32
1654873460000|2022-06-10 15:04:20|29629.6|29539.6|29633|29543|29633.9|29543.9|29624.9|29534.9|33
1654873470000|2022-06-10 15:04:30|29634.3|29544.3|29637.1|29547.1|29641.1|29551.1|29633.6|29543.6|27
1654873480000|2022-06-10 15:04:40|29637.4|29547.4|29636.6|29546.6|29638.6|29548.6|29636.1|29546.1|30
1654873490000|2022-06-10 15:04:50|29636.4|29546.4|29633|29543|29636.4|29546.4|29632.8|29542.8|26
1654873500000|2022-06-10 15:05:00|29632.6|29542.6|29626.9|29536.9|29634.5|29544.5|29626.9|29536.9|34
1654873510000|2022-06-10 15:05:10|29626.8|29536.8|29626.8|29536.8|29627.5|29537.5|29619.4|29529.4|28
1654873520000|2022-06-10 15:05:20|29627.5|29537.5|29609.8|29519.8|29627.5|29537.5|29609.8|29519.8|33
1654873530000|2022-06-10 15:05:30|29610.4|29520.4|29593.5|29503.5|29610.6|29520.6|29590.8|29500.8|37
1654873540000|2022-06-10 15:05:40|29592.6|29502.6|29588.5|29498.5|29596.1|29506.1|29587.8|29497.8|36
1654873550000|2022-06-10 15:05:50|29586.3|29496.3|29587.3|29497.3|29588.3|29498.3|29586.3|29496.3|27
1654873560000|2022-06-10 15:06:00|29587.1|29497.1|29591.8|29501.8|29596.6|29506.6|29586.9|29496.9|35
1654873570000|2022-06-10 15:06:10|29598.9|29508.9|29611.9|29521.9|29615.9|29525.9|29598.1|29508.1|35
1654873580000|2022-06-10 15:06:20|29611.7|29521.7|29616.2|29526.2|29617.9|29527.9|29611.3|29521.3|33
1654873590000|2022-06-10 15:06:30|29616.5|29526.5|29606|29516|29617.8|29527.8|29606|29516|32
1654873600000|2022-06-10 15:06:40|29605.6|29515.6|29609.6|29519.6|29612.5|29522.5|29605.6|29515.6|30
1654873610000|2022-06-10 15:06:50|29610.5|29520.5|29609.6|29519.6|29614.9|29524.9|29608.3|29518.3|29
1654873620000|2022-06-10 15:07:00|29610.6|29520.6|29612.6|29522.6|29615.6|29525.6|29608.7|29518.7|34
1654873630000|2022-06-10 15:07:10|29612.7|29522.7|29606.8|29516.8|29613.1|29523.1|29606.8|29516.8|29
1654873640000|2022-06-10 15:07:20|29608.6|29518.6|29598.2|29508.2|29608.6|29518.6|29596.8|29506.8|33
1654873650000|2022-06-10 15:07:30|29598.4|29508.4|29593.6|29503.6|29599.3|29509.3|29593.6|29503.6|27
1654873660000|2022-06-10 15:07:40|29593.3|29503.3|29585.7|29495.7|29593.3|29503.3|29582|29492|32
1654873670000|2022-06-10 15:07:50|29586.7|29496.7|29586|29496|29588.6|29498.6|29584.4|29494.4|28
1654873680000|2022-06-10 15:08:00|29586.5|29496.5|29584.7|29494.7|29588.6|29498.6|29584.7|29494.7|22
1654873690000|2022-06-10 15:08:10|29583.8|29493.8|29598.4|29508.4|29598.9|29508.9|29583.8|29493.8|28
1654873700000|2022-06-10 15:08:20|29598.2|29508.2|29597.7|29507.7|29599.3|29509.3|29597.4|29507.4|32
1654873710000|2022-06-10 15:08:30|29597.8|29507.8|29596.1|29506.1|29597.9|29507.9|29595.1|29505.1|26
1654873720000|2022-06-10 15:08:40|29596|29506|29591.4|29501.4|29597|29507|29591.4|29501.4|29
1654873730000|2022-06-10 15:08:50|29592.6|29502.6|29583|29493|29593.9|29503.9|29582.6|29492.6|34
1654873740000|2022-06-10 15:09:00|29583.2|29493.2|29586.5|29496.5|29588.1|29498.1|29583.2|29493.2|35
1654873750000|2022-06-10 15:09:10|29587.7|29497.7|29594.8|29504.8|29595.6|29505.6|29585.6|29495.6|29
1654873760000|2022-06-10 15:09:20|29594.4|29504.4|29590.3|29500.3|29596.6|29506.6|29590.3|29500.3|26
1654873770000|2022-06-10 15:09:30|29588.7|29498.7|29600.5|29510.5|29603.7|29513.7|29586.9|29496.9|35
1654873780000|2022-06-10 15:09:40|29602|29512|29598.3|29508.3|29602.5|29512.5|29598.1|29508.1|28
1654873790000|2022-06-10 15:09:50|29599.2|29509.2|29596.1|29506.1|29603.1|29513.1|29593.1|29503.1|29
1654873800000|2022-06-10 15:10:00|29595.5|29505.5|29590.2|29500.2|29595.5|29505.5|29588.5|29498.5|29
1654873810000|2022-06-10 15:10:10|29589.6|29499.6|29592.2|29502.2|29592.7|29502.7|29588.9|29498.9|29
1654873820000|2022-06-10 15:10:20|29592|29502|29589.3|29499.3|29592.4|29502.4|29587.6|29497.6|24
1654873830000|2022-06-10 15:10:30|29588|29498|29589.7|29499.7|29589.7|29499.7|29587.6|29497.6|16
1654873840000|2022-06-10 15:10:40|29589.1|29499.1|29572.7|29482.7|29589.1|29499.1|29571.6|29481.6|31
1654873850000|2022-06-10 15:10:50|29572.2|29482.2|29560.3|29470.3|29572.2|29482.2|29560.2|29470.2|35
1654873860000|2022-06-10 15:11:00|29561.9|29471.9|29566.5|29476.5|29568.2|29478.2|29561.9|29471.9|25
1654873870000|2022-06-10 15:11:10|29566.6|29476.6|29554.7|29464.7|29567.7|29477.7|29554.7|29464.7|30
1654873880000|2022-06-10 15:11:20|29554|29464|29553.5|29463.5|29554|29464|29548.7|29458.7|32
1654873890000|2022-06-10 15:11:30|29554.4|29464.4|29553.6|29463.6|29555.1|29465.1|29548.7|29458.7|31
1654873900000|2022-06-10 15:11:40|29553.2|29463.2|29566|29476|29566.4|29476.4|29553.2|29463.2|32
1654873910000|2022-06-10 15:11:50|29565.5|29475.5|29553.5|29463.5|29567.9|29477.9|29552.6|29462.6|32
1654873920000|2022-06-10 15:12:00|29554.1|29464.1|29554.9|29464.9|29555.6|29465.6|29552.3|29462.3|35
1654873930000|2022-06-10 15:12:10|29553.8|29463.8|29555.2|29465.2|29558.5|29468.5|29552.8|29462.8|37
1654873940000|2022-06-10 15:12:20|29556.3|29466.3|29565.7|29475.7|29568.8|29478.8|29555.3|29465.3|33
1654873950000|2022-06-10 15:12:30|29565.8|29475.8|29565.8|29475.8|29567.2|29477.2|29563.5|29473.5|31
1654873960000|2022-06-10 15:12:40|29566.1|29476.1|29571.4|29481.4|29573.4|29483.4|29565.3|29475.3|35
1654873970000|2022-06-10 15:12:50|29572.3|29482.3|29578.1|29488.1|29578.8|29488.8|29571.6|29481.6|32
1654873980000|2022-06-10 15:13:00|29577.7|29487.7|29571.3|29481.3|29577.8|29487.8|29569.7|29479.7|31
1654873990000|2022-06-10 15:13:10|29570.7|29480.7|29572.6|29482.6|29574.8|29484.8|29570.7|29480.7|36
1654874000000|2022-06-10 15:13:20|29572.9|29482.9|29572|29482|29573.2|29483.2|29570.9|29480.9|23
1654874010000|2022-06-10 15:13:30|29573.4|29483.4|29562.9|29472.9|29573.7|29483.7|29562.9|29472.9|29
1654874020000|2022-06-10 15:13:40|29564.2|29474.2|29564.7|29474.7|29566.3|29476.3|29559.3|29469.3|32
1654874030000|2022-06-10 15:13:50|29565|29475|29565.3|29475.3|29566.6|29476.6|29563.9|29473.9|36
1654874040000|2022-06-10 15:14:00|29564.3|29474.3|29559.7|29469.7|29566.8|29476.8|29559.7|29469.7|32
1654874050000|2022-06-10 15:14:10|29559.8|29469.8|29560.8|29470.8|29564.5|29474.5|29558.3|29468.3|37
1654874060000|2022-06-10 15:14:20|29561.2|29471.2|29563.4|29473.4|29565.2|29475.2|29561.2|29471.2|29
1654874070000|2022-06-10 15:14:30|29563.5|29473.5|29564.1|29474.1|29566.7|29476.7|29560.9|29470.9|33
1654874080000|2022-06-10 15:14:40|29565.1|29475.1|29552.8|29462.8|29565.1|29475.1|29552.4|29462.4|29
1654874090000|2022-06-10 15:14:50|29553|29463|29550.5|29460.5|29554|29464|29548.1|29458.1|23
1654874100000|2022-06-10 15:15:00|29550|29460|29547.6|29457.6|29550.7|29460.7|29547.5|29457.5|27
1654874110000|2022-06-10 15:15:10|29544.6|29454.6|29540.7|29450.7|29547.2|29457.2|29530.3|29440.3|36
1654874120000|2022-06-10 15:15:20|29541.1|29451.1|29546.2|29456.2|29548.5|29458.5|29540.7|29450.7|35
1654874130000|2022-06-10 15:15:30|29546.1|29456.1|29544.8|29454.8|29547|29457|29544|29454|34
1654874140000|2022-06-10 15:15:40|29544.9|29454.9|29545.3|29455.3|29546.7|29456.7|29544.6|29454.6|26
1654874150000|2022-06-10 15:15:50|29545|29455|29543.7|29453.7|29546.1|29456.1|29541.9|29451.9|33
1654874160000|2022-06-10 15:16:00|29546.1|29456.1|29534.6|29444.6|29546.1|29456.1|29533.9|29443.9|36
1654874170000|2022-06-10 15:16:10|29538.9|29448.9|29527.5|29437.5|29546.1|29456.1|29520.7|29430.7|29
1654874180000|2022-06-10 15:16:20|29527.4|29437.4|29511|29421|29527.5|29437.5|29510.8|29420.8|29
1654874190000|2022-06-10 15:16:30|29511.7|29421.7|29515|29425|29515.5|29425.5|29510.6|29420.6|31
1654874200000|2022-06-10 15:16:40|29515.1|29425.1|29530|29440|29530.8|29440.8|29514.8|29424.8|22
1654874210000|2022-06-10 15:16:50|29529.2|29439.2|29528.2|29438.2|29533.5|29443.5|29528.2|29438.2|28
1654874220000|2022-06-10 15:17:00|29531.4|29441.4|29535.9|29445.9|29536.5|29446.5|29527.8|29437.8|26
1654874230000|2022-06-10 15:17:10|29536.4|29446.4|29521.2|29431.2|29536.7|29446.7|29519.6|29429.6|33
1654874240000|2022-06-10 15:17:20|29520.7|29430.7|29510.9|29420.9|29522.6|29432.6|29510|29420|34
1654874250000|2022-06-10 15:17:30|29510.1|29420.1|29509.8|29419.8|29512.1|29422.1|29508.1|29418.1|36
1654874260000|2022-06-10 15:17:40|29510.5|29420.5|29508.2|29418.2|29511.2|29421.2|29503.2|29413.2|31
1654874270000|2022-06-10 15:17:50|29509|29419|29505.2|29415.2|29509|29419|29504.3|29414.3|33
1654874280000|2022-06-10 15:18:00|29503.7|29413.7|29499.1|29409.1|29505.9|29415.9|29499.1|29409.1|30
1654874290000|2022-06-10 15:18:10|29502.2|29412.2|29504.9|29414.9|29509.2|29419.2|29500|29410|36
1654874300000|2022-06-10 15:18:20|29505.4|29415.4|29500|29410|29509.1|29419.1|29491.9|29401.9|30
1654874310000|2022-06-10 15:18:30|29499.2|29409.2|29473.7|29383.7|29504.6|29414.6|29473.7|29383.7|28
1654874320000|2022-06-10 15:18:40|29484.2|29394.2|29480.3|29390.3|29489.2|29399.2|29470.3|29380.3|37
1654874330000|2022-06-10 15:18:50|29477.7|29387.7|29481.8|29391.8|29483.5|29393.5|29476.8|29386.8|31
1654874340000|2022-06-10 15:19:00|29481.1|29391.1|29488.5|29398.5|29489.5|29399.5|29478.2|29388.2|34
1654874350000|2022-06-10 15:19:10|29487.1|29397.1|29478.2|29388.2|29495.1|29405.1|29478.2|29388.2|34
1654874360000|2022-06-10 15:19:20|29477.9|29387.9|29494.4|29404.4|29494.4|29404.4|29474.6|29384.6|33
1654874370000|2022-06-10 15:19:30|29494.5|29404.5|29513.4|29423.4|29513.6|29423.6|29494.4|29404.4|35
1654874380000|2022-06-10 15:19:40|29514|29424|29523|29433|29525.6|29435.6|29513.9|29423.9|38
1654874390000|2022-06-10 15:19:50|29521.8|29431.8|29519.2|29429.2|29529.9|29439.9|29517.3|29427.3|34
1654874400000|2022-06-10 15:20:00|29521.6|29431.6|29531.3|29441.3|29532.7|29442.7|29521.6|29431.6|32
1654874410000|2022-06-10 15:20:10|29531.2|29441.2|29538.1|29448.1|29539.1|29449.1|29530.6|29440.6|34
1654874420000|2022-06-10 15:20:20|29537.5|29447.5|29541.6|29451.6|29541.6|29451.6|29530|29440|37
1654874430000|2022-06-10 15:20:30|29541.7|29451.7|29520.6|29430.6|29543|29453|29520.6|29430.6|35
1654874440000|2022-06-10 15:20:40|29520.1|29430.1|29518.3|29428.3|29520.4|29430.4|29516.5|29426.5|26
1654874450000|2022-06-10 15:20:50|29517.9|29427.9|29513.4|29423.4|29518.9|29428.9|29504.5|29414.5|26
1654874460000|2022-06-10 15:21:00|29510.8|29420.8|29516|29426|29516.6|29426.6|29509.8|29419.8|38
1654874470000|2022-06-10 15:21:10|29515.5|29425.5|29513.1|29423.1|29515.6|29425.6|29507.2|29417.2|35
1654874480000|2022-06-10 15:21:20|29509.9|29419.9|29510.7|29420.7|29512.9|29422.9|29506.9|29416.9|27
1654874490000|2022-06-10 15:21:30|29510.9|29420.9|29515.2|29425.2|29515.2|29425.2|29505.7|29415.7|35
1654874500000|2022-06-10 15:21:40|29515.1|29425.1|29512.7|29422.7|29516.5|29426.5|29512.7|29422.7|30
1654874510000|2022-06-10 15:21:50|29514.7|29424.7|29498.6|29408.6|29514.7|29424.7|29497.2|29407.2|34
1654874520000|2022-06-10 15:22:00|29499|29409|29499.8|29409.8|29500.1|29410.1|29489.1|29399.1|36
1654874530000|2022-06-10 15:22:10|29498.2|29408.2|29499.1|29409.1|29499.1|29409.1|29493.8|29403.8|40
1654874540000|2022-06-10 15:22:20|29498.5|29408.5|29492.4|29402.4|29498.6|29408.6|29488.9|29398.9|29
1654874550000|2022-06-10 15:22:30|29491.1|29401.1|29489.4|29399.4|29493.3|29403.3|29483.5|29393.5|31
1654874560000|2022-06-10 15:22:40|29488.5|29398.5|29489.7|29399.7|29490.1|29400.1|29488.5|29398.5|24
1654874570000|2022-06-10 15:22:50|29489|29399|29490.5|29400.5|29494.6|29404.6|29489|29399|31
1654874580000|2022-06-10 15:23:00|29489.1|29399.1|29484.6|29394.6|29492.9|29402.9|29482|29392|25
1654874590000|2022-06-10 15:23:10|29484|29394|29481.8|29391.8|29484.8|29394.8|29481.4|29391.4|25
1654874600000|2022-06-10 15:23:20|29482.8|29392.8|29479.7|29389.7|29483.2|29393.2|29478.9|29388.9|23
1654874610000|2022-06-10 15:23:30|29479.5|29389.5|29471|29381|29480.7|29390.7|29468.4|29378.4|35
1654874620000|2022-06-10 15:23:40|29473.9|29383.9|29468.1|29378.1|29473.9|29383.9|29466.3|29376.3|26
1654874630000|2022-06-10 15:23:50|29467.5|29377.5|29465.3|29375.3|29467.6|29377.6|29465|29375|25
1654874640000|2022-06-10 15:24:00|29465.4|29375.4|29465.9|29375.9|29467.7|29377.7|29465.3|29375.3|27
1654874650000|2022-06-10 15:24:10|29466.2|29376.2|29455.2|29365.2|29469.7|29379.7|29454.9|29364.9|33
1654874660000|2022-06-10 15:24:20|29457|29367|29458.3|29368.3|29459.6|29369.6|29455|29365|33
1654874670000|2022-06-10 15:24:30|29455.3|29365.3|29438.4|29348.4|29460.6|29370.6|29438.4|29348.4|35
1654874680000|2022-06-10 15:24:40|29432.8|29342.8|29438.1|29348.1|29442.4|29352.4|29432.8|29342.8|36
1654874690000|2022-06-10 15:24:50|29436.5|29346.5|29424.4|29334.4|29437.2|29347.2|29422.2|29332.2|38
1654874700000|2022-06-10 15:25:00|29428.8|29338.8|29420.1|29330.1|29428.9|29338.9|29418.6|29328.6|38
1654874710000|2022-06-10 15:25:10|29421|29331|29409.1|29319.1|29422.5|29332.5|29408.6|29318.6|31
1654874720000|2022-06-10 15:25:20|29404.9|29314.9|29389|29299|29405.5|29315.5|29381.4|29291.4|35
1654874730000|2022-06-10 15:25:30|29392.2|29302.2|29402|29312|29402.7|29312.7|29392.2|29302.2|35
1654874740000|2022-06-10 15:25:40|29394.5|29304.5|29398|29308|29401.2|29311.2|29394.5|29304.5|36
1654874750000|2022-06-10 15:25:50|29398.6|29308.6|29409.8|29319.8|29410.7|29320.7|29397.7|29307.7|39
1654874760000|2022-06-10 15:26:00|29408.3|29318.3|29417.2|29327.2|29422.7|29332.7|29408.3|29318.3|34
1654874770000|2022-06-10 15:26:10|29415.5|29325.5|29411|29321|29416|29326|29408.3|29318.3|35
1654874780000|2022-06-10 15:26:20|29412|29322|29392.3|29302.3|29412|29322|29384|29294|38
1654874790000|2022-06-10 15:26:30|29392.5|29302.5|29394.8|29304.8|29411.3|29321.3|29386.9|29296.9|36
1654874800000|2022-06-10 15:26:40|29395.9|29305.9|29418.5|29328.5|29418.5|29328.5|29395.9|29305.9|36
1654874810000|2022-06-10 15:26:50|29418.3|29328.3|29448.8|29358.8|29448.8|29358.8|29417.3|29327.3|38
1654874820000|2022-06-10 15:27:00|29449.1|29359.1|29448|29358|29453.4|29363.4|29441.7|29351.7|36
1654874830000|2022-06-10 15:27:10|29448.4|29358.4|29432.5|29342.5|29451.3|29361.3|29430.3|29340.3|35
1654874840000|2022-06-10 15:27:20|29435.3|29345.3|29431.8|29341.8|29441.3|29351.3|29431.8|29341.8|36
1654874850000|2022-06-10 15:27:30|29430.1|29340.1|29414.1|29324.1|29430.1|29340.1|29408|29318|30
1654874860000|2022-06-10 15:27:40|29413.9|29323.9|29425.5|29335.5|29425.5|29335.5|29412.9|29322.9|35
1654874870000|2022-06-10 15:27:50|29431.1|29341.1|29414.7|29324.7|29433.5|29343.5|29414.7|29324.7|36
1654874880000|2022-06-10 15:28:00|29413.3|29323.3|29405.2|29315.2|29416|29326|29403.7|29313.7|20
1654874890000|2022-06-10 15:28:10|29406.4|29316.4|29401.2|29311.2|29406.4|29316.4|29401.1|29311.1|25
1654874900000|2022-06-10 15:28:20|29401.8|29311.8|29406.5|29316.5|29410.1|29320.1|29400.7|29310.7|25
1654874910000|2022-06-10 15:28:30|29406.9|29316.9|29405.4|29315.4|29412|29322|29403.1|29313.1|28
1654874920000|2022-06-10 15:28:40|29406|29316|29411.8|29321.8|29412|29322|29400.3|29310.3|33
1654874930000|2022-06-10 15:28:50|29408.2|29318.2|29411.1|29321.1|29415.3|29325.3|29405.7|29315.7|36
1654874940000|2022-06-10 15:29:00|29410.5|29320.5|29405.2|29315.2|29410.5|29320.5|29398.9|29308.9|38
1654874950000|2022-06-10 15:29:10|29408.2|29318.2|29399.2|29309.2|29408.8|29318.8|29395.2|29305.2|31
1654874960000|2022-06-10 15:29:20|29398.1|29308.1|29397.8|29307.8|29400.1|29310.1|29392.9|29302.9|33
1654874970000|2022-06-10 15:29:30|29397.9|29307.9|29399.2|29309.2|29399.8|29309.8|29392.7|29302.7|28
1654874980000|2022-06-10 15:29:40|29399.4|29309.4|29405.1|29315.1|29405.9|29315.9|29398.4|29308.4|35
1654874990000|2022-06-10 15:29:50|29405.5|29315.5|29408.2|29318.2|29411.3|29321.3|29403.4|29313.4|24
1654875000000|2022-06-10 15:30:00|29408.7|29318.7|29409|29319|29410|29320|29400.6|29310.6|35
1654875010000|2022-06-10 15:30:10|29409.3|29319.3|29418.6|29328.6|29428.3|29338.3|29403.5|29313.5|38
1654875020000|2022-06-10 15:30:20|29419.3|29329.3|29426.7|29336.7|29426.7|29336.7|29414.1|29324.1|29
1654875030000|2022-06-10 15:30:30|29425.6|29335.6|29425.6|29335.6|29430.6|29340.6|29424.5|29334.5|38
1654875040000|2022-06-10 15:30:40|29424.4|29334.4|29416.9|29326.9|29425.7|29335.7|29413.4|29323.4|36
1654875050000|2022-06-10 15:30:50|29416.2|29326.2|29409.1|29319.1|29418.1|29328.1|29409.1|29319.1|36
1654875060000|2022-06-10 15:31:00|29408.4|29318.4|29388.2|29298.2|29409.8|29319.8|29387.3|29297.3|33
1654875070000|2022-06-10 15:31:10|29388|29298|29389.8|29299.8|29391.1|29301.1|29388|29298|33
1654875080000|2022-06-10 15:31:20|29390.6|29300.6|29387.6|29297.6|29398.9|29308.9|29385.5|29295.5|36
1654875090000|2022-06-10 15:31:30|29388|29298|29391.7|29301.7|29392.1|29302.1|29384.9|29294.9|35
1654875100000|2022-06-10 15:31:40|29391.6|29301.6|29387.8|29297.8|29391.9|29301.9|29384.5|29294.5|35
1654875110000|2022-06-10 15:31:50|29394.1|29304.1|29381.9|29291.9|29397.1|29307.1|29379.1|29289.1|36
1654875120000|2022-06-10 15:32:00|29382|29292|29392.3|29302.3|29394.9|29304.9|29381.9|29291.9|30
1654875130000|2022-06-10 15:32:10|29391.9|29301.9|29390.5|29300.5|29393.7|29303.7|29379.7|29289.7|35
1654875140000|2022-06-10 15:32:20|29391.3|29301.3|29384|29294|29400|29310|29382.8|29292.8|34
1654875150000|2022-06-10 15:32:30|29386.5|29296.5|29386.2|29296.2|29391.5|29301.5|29384.1|29294.1|33
1654875160000|2022-06-10 15:32:40|29389|29299|29384|29294|29391.7|29301.7|29383.5|29293.5|27
1654875170000|2022-06-10 15:32:50|29395.6|29305.6|29395.6|29305.6|29395.6|29305.6|29382.7|29292.7|31
1654875180000|2022-06-10 15:33:00|29386.4|29296.4|29386.9|29296.9|29395.6|29305.6|29382.5|29292.5|30
1654875190000|2022-06-10 15:33:10|29386.7|29296.7|29385.8|29295.8|29387.8|29297.8|29383.9|29293.9|29
1654875200000|2022-06-10 15:33:20|29385.5|29295.5|29383.3|29293.3|29385.5|29295.5|29382.7|29292.7|27
1654875210000|2022-06-10 15:33:30|29383.4|29293.4|29383.2|29293.2|29384.7|29294.7|29383.2|29293.2|33
1654875220000|2022-06-10 15:33:40|29383.9|29293.9|29389.2|29299.2|29391.6|29301.6|29383.5|29293.5|34
1654875230000|2022-06-10 15:33:50|29388.7|29298.7|29392.8|29302.8|29394.5|29304.5|29387.1|29297.1|30
1654875240000|2022-06-10 15:34:00|29392.5|29302.5|29397.5|29307.5|29399.3|29309.3|29391.2|29301.2|30
1654875250000|2022-06-10 15:34:10|29397.2|29307.2|29421.2|29331.2|29426.1|29336.1|29397.2|29307.2|36
1654875260000|2022-06-10 15:34:20|29420.5|29330.5|29428.6|29338.6|29433.3|29343.3|29418.1|29328.1|36
1654875270000|2022-06-10 15:34:30|29431.8|29341.8|29429|29339|29433.5|29343.5|29426.5|29336.5|38
1654875280000|2022-06-10 15:34:40|29430.3|29340.3|29455.7|29365.7|29456.9|29366.9|29429.1|29339.1|33
1654875290000|2022-06-10 15:34:50|29453.7|29363.7|29451.9|29361.9|29453.7|29363.7|29444.5|29354.5|34
1654875300000|2022-06-10 15:35:00|29450|29360|29448.9|29358.9|29453.4|29363.4|29448.1|29358.1|35
1654875310000|2022-06-10 15:35:10|29448.6|29358.6|29436.4|29346.4|29448.9|29358.9|29436.4|29346.4|30
1654875320000|2022-06-10 15:35:20|29434.1|29344.1|29435.9|29345.9|29437.1|29347.1|29428.7|29338.7|37
1654875330000|2022-06-10 15:35:30|29434|29344|29440.9|29350.9|29443.1|29353.1|29433.9|29343.9|33
1654875340000|2022-06-10 15:35:40|29441|29351|29424.3|29334.3|29441|29351|29423.2|29333.2|29
1654875350000|2022-06-10 15:35:50|29424.5|29334.5|29423.2|29333.2|29426.7|29336.7|29421.9|29331.9|16
1654875360000|2022-06-10 15:36:00|29423|29333|29425.4|29335.4|29426.4|29336.4|29423|29333|29
1654875370000|2022-06-10 15:36:10|29427.5|29337.5|29427.5|29337.5|29427.5|29337.5|29425.4|29335.4|14
1654875380000|2022-06-10 15:36:20|29426.7|29336.7|29424.6|29334.6|29427.5|29337.5|29423.5|29333.5|30
1654875390000|2022-06-10 15:36:30|29424.5|29334.5|29435.6|29345.6|29436.2|29346.2|29423.1|29333.1|35
1654875400000|2022-06-10 15:36:40|29435.1|29345.1|29432.4|29342.4|29436.8|29346.8|29430.8|29340.8|35
1654875410000|2022-06-10 15:36:50|29432.5|29342.5|29431.4|29341.4|29434.2|29344.2|29431.4|29341.4|32
1654875420000|2022-06-10 15:37:00|29429.4|29339.4|29427.8|29337.8|29430.9|29340.9|29426.6|29336.6|33
1654875430000|2022-06-10 15:37:10|29427.9|29337.9|29425.1|29335.1|29428.3|29338.3|29425.1|29335.1|27
1654875440000|2022-06-10 15:37:20|29425.6|29335.6|29431.9|29341.9|29433.9|29343.9|29425|29335|33
1654875450000|2022-06-10 15:37:30|29432.7|29342.7|29427.9|29337.9|29433.9|29343.9|29425.3|29335.3|33
1654875460000|2022-06-10 15:37:40|29427.2|29337.2|29414.6|29324.6|29427.5|29337.5|29414|29324|26
1654875470000|2022-06-10 15:37:50|29414.5|29324.5|29414.8|29324.8|29415.4|29325.4|29412.9|29322.9|22
1654875480000|2022-06-10 15:38:00|29414.5|29324.5|29414.7|29324.7|29415.3|29325.3|29413.2|29323.2|10
1654875490000|2022-06-10 15:38:10|29415.3|29325.3|29413.6|29323.6|29415.3|29325.3|29411.6|29321.6|31
1654875500000|2022-06-10 15:38:20|29413.2|29323.2|29413.4|29323.4|29418.6|29328.6|29411.9|29321.9|28
1654875510000|2022-06-10 15:38:30|29415.1|29325.1|29414.9|29324.9|29426.5|29336.5|29414.8|29324.8|35
1654875520000|2022-06-10 15:38:40|29417.7|29327.7|29421.8|29331.8|29421.8|29331.8|29415.9|29325.9|37
1654875530000|2022-06-10 15:38:50|29422.7|29332.7|29414.3|29324.3|29423.9|29333.9|29414.3|29324.3|34
1654875540000|2022-06-10 15:39:00|29415.7|29325.7|29417.4|29327.4|29417.6|29327.6|29413.4|29323.4|35
1654875550000|2022-06-10 15:39:10|29415.1|29325.1|29417.5|29327.5|29419|29329|29415.1|29325.1|25
1654875560000|2022-06-10 15:39:20|29418.1|29328.1|29417.9|29327.9|29418.9|29328.9|29415.2|29325.2|29
1654875570000|2022-06-10 15:39:30|29418|29328|29418.8|29328.8|29419.6|29329.6|29415.9|29325.9|28
1654875580000|2022-06-10 15:39:40|29420.1|29330.1|29427.9|29337.9|29427.9|29337.9|29420.1|29330.1|30
1654875590000|2022-06-10 15:39:50|29427.3|29337.3|29421.5|29331.5|29430.1|29340.1|29421.5|29331.5|29
1654875600000|2022-06-10 15:40:00|29422.8|29332.8|29417.2|29327.2|29422.8|29332.8|29415.2|29325.2|36
1654875610000|2022-06-10 15:40:10|29416.5|29326.5|29419.6|29329.6|29421.1|29331.1|29414.2|29324.2|30
1654875620000|2022-06-10 15:40:20|29420.5|29330.5|29423.8|29333.8|29425.2|29335.2|29417|29327|34
1654875630000|2022-06-10 15:40:30|29424.8|29334.8|29427.1|29337.1|29427.1|29337.1|29422.9|29332.9|26
1654875640000|2022-06-10 15:40:40|29429.5|29339.5|29449.4|29359.4|29449.8|29359.8|29429.5|29339.5|34
1654875650000|2022-06-10 15:40:50|29447.9|29357.9|29455.2|29365.2|29457.4|29367.4|29447.9|29357.9|31
1654875660000|2022-06-10 15:41:00|29455.4|29365.4|29469.3|29379.3|29469.3|29379.3|29449.7|29359.7|34
1654875670000|2022-06-10 15:41:10|29468.9|29378.9|29465.2|29375.2|29470|29380|29465.1|29375.1|34
1654875680000|2022-06-10 15:41:20|29464.9|29374.9|29465.5|29375.5|29468.2|29378.2|29461|29371|21
1654875690000|2022-06-10 15:41:30|29465.4|29375.4|29453.8|29363.8|29465.7|29375.7|29451.6|29361.6|23
1654875700000|2022-06-10 15:41:40|29453.9|29363.9|29457.7|29367.7|29458.2|29368.2|29453.9|29363.9|32
1654875710000|2022-06-10 15:41:50|29457.4|29367.4|29449.3|29359.3|29457.5|29367.5|29448.9|29358.9|29
1654875720000|2022-06-10 15:42:00|29449.6|29359.6|29444.7|29354.7|29449.6|29359.6|29443.9|29353.9|20
1654875730000|2022-06-10 15:42:10|29444.9|29354.9|29444.4|29354.4|29445.3|29355.3|29444.1|29354.1|16
1654875740000|2022-06-10 15:42:20|29444.3|29354.3|29444.3|29354.3|29444.4|29354.4|29444.1|29354.1|10
1654875750000|2022-06-10 15:42:30|29444.4|29354.4|29432.5|29342.5|29446.2|29356.2|29424.8|29334.8|31
1654875760000|2022-06-10 15:42:40|29433.2|29343.2|29431.8|29341.8|29433.9|29343.9|29431.2|29341.2|32
1654875770000|2022-06-10 15:42:50|29432.1|29342.1|29430.5|29340.5|29432.7|29342.7|29427.2|29337.2|29
1654875780000|2022-06-10 15:43:00|29430.6|29340.6|29429.2|29339.2|29432.4|29342.4|29428.3|29338.3|36
1654875790000|2022-06-10 15:43:10|29427.2|29337.2|29428.6|29338.6|29430.6|29340.6|29427.2|29337.2|28
1654875800000|2022-06-10 15:43:20|29427.1|29337.1|29431.9|29341.9|29431.9|29341.9|29427.1|29337.1|23
1654875810000|2022-06-10 15:43:30|29430.8|29340.8|29437|29347|29438.5|29348.5|29430.8|29340.8|27
1654875820000|2022-06-10 15:43:40|29436.9|29346.9|29438.6|29348.6|29444.5|29354.5|29436.8|29346.8|29
1654875830000|2022-06-10 15:43:50|29438.3|29348.3|29435|29345|29438.5|29348.5|29435|29345|31
1654875840000|2022-06-10 15:44:00|29438.2|29348.2|29443.3|29353.3|29447.3|29357.3|29436.2|29346.2|30
1654875850000|2022-06-10 15:44:10|29443|29353|29451|29361|29451|29361|29442|29352|35
1654875860000|2022-06-10 15:44:20|29452.2|29362.2|29450.2|29360.2|29455.9|29365.9|29449.5|29359.5|29
1654875870000|2022-06-10 15:44:30|29451.1|29361.1|29459.4|29369.4|29459.4|29369.4|29450.2|29360.2|31
1654875880000|2022-06-10 15:44:40|29459.6|29369.6|29459.4|29369.4|29461|29371|29459.3|29369.3|25
1654875890000|2022-06-10 15:44:50|29459.9|29369.9|29457.9|29367.9|29461.5|29371.5|29457.9|29367.9|29
1654875900000|2022-06-10 15:45:00|29461.4|29371.4|29465|29375|29465|29375|29454.2|29364.2|31
1654875910000|2022-06-10 15:45:10|29464.1|29374.1|29467.6|29377.6|29468.2|29378.2|29456.9|29366.9|38
1654875920000|2022-06-10 15:45:20|29467.8|29377.8|29491.9|29401.9|29494.6|29404.6|29467.8|29377.8|39
1654875930000|2022-06-10 15:45:30|29494.6|29404.6|29491.3|29401.3|29494.7|29404.7|29480.1|29390.1|35
1654875940000|2022-06-10 15:45:40|29492.4|29402.4|29508.2|29418.2|29508.2|29418.2|29492.4|29402.4|37
1654875950000|2022-06-10 15:45:50|29507.7|29417.7|29504.6|29414.6|29507.7|29417.7|29500.6|29410.6|27
1654875960000|2022-06-10 15:46:00|29503.7|29413.7|29505.5|29415.5|29506.6|29416.6|29501.5|29411.5|35
1654875970000|2022-06-10 15:46:10|29505.9|29415.9|29504.8|29414.8|29507.4|29417.4|29503.5|29413.5|34
1654875980000|2022-06-10 15:46:20|29504|29414|29503.3|29413.3|29504.5|29414.5|29501.9|29411.9|37
1654875990000|2022-06-10 15:46:30|29504|29414|29505.9|29415.9|29510.5|29420.5|29504|29414|39
1654876000000|2022-06-10 15:46:40|29506.1|29416.1|29492.3|29402.3|29506.6|29416.6|29491.7|29401.7|35
1654876010000|2022-06-10 15:46:50|29491.3|29401.3|29482.6|29392.6|29491.3|29401.3|29481.2|29391.2|32
1654876020000|2022-06-10 15:47:00|29481.6|29391.6|29488.1|29398.1|29488.4|29398.4|29476|29386|33
1654876030000|2022-06-10 15:47:10|29486.2|29396.2|29486.1|29396.1|29488.3|29398.3|29482.9|29392.9|27
1654876040000|2022-06-10 15:47:20|29488.3|29398.3|29481|29391|29488.3|29398.3|29473.8|29383.8|31
1654876050000|2022-06-10 15:47:30|29475|29385|29463.3|29373.3|29475|29385|29462.6|29372.6|21
1654876060000|2022-06-10 15:47:40|29463.4|29373.4|29463.2|29373.2|29465|29375|29462.8|29372.8|24
1654876070000|2022-06-10 15:47:50|29462.9|29372.9|29461.2|29371.2|29463.8|29373.8|29461.1|29371.1|13
1654876080000|2022-06-10 15:48:00|29460.7|29370.7|29460|29370|29461.9|29371.9|29458.2|29368.2|36
1654876090000|2022-06-10 15:48:10|29461.5|29371.5|29460.6|29370.6|29463.4|29373.4|29459.3|29369.3|27
1654876100000|2022-06-10 15:48:20|29459.8|29369.8|29457.4|29367.4|29461.7|29371.7|29456.9|29366.9|29
1654876110000|2022-06-10 15:48:30|29460|29370|29459.1|29369.1|29461.5|29371.5|29454.6|29364.6|33
1654876120000|2022-06-10 15:48:40|29459.2|29369.2|29461.6|29371.6|29462.6|29372.6|29459.2|29369.2|30
1654876130000|2022-06-10 15:48:50|29462.9|29372.9|29456.6|29366.6|29465.3|29375.3|29456|29366|30
1654876140000|2022-06-10 15:49:00|29457.6|29367.6|29441.4|29351.4|29457.6|29367.6|29441|29351|35
1654876150000|2022-06-10 15:49:10|29442.3|29352.3|29435.7|29345.7|29442.3|29352.3|29435.7|29345.7|25
1654876160000|2022-06-10 15:49:20|29437.7|29347.7|29434.7|29344.7|29437.7|29347.7|29432.7|29342.7|28
1654876170000|2022-06-10 15:49:30|29434.6|29344.6|29432.3|29342.3|29435.7|29345.7|29432.3|29342.3|30
1654876180000|2022-06-10 15:49:40|29430.2|29340.2|29427.1|29337.1|29432.6|29342.6|29426.2|29336.2|29
1654876190000|2022-06-10 15:49:50|29426.3|29336.3|29424|29334|29427.6|29337.6|29423.7|29333.7|20
1654876200000|2022-06-10 15:50:00|29423.9|29333.9|29422.3|29332.3|29424.8|29334.8|29422.2|29332.2|24
1654876210000|2022-06-10 15:50:10|29421.4|29331.4|29418.3|29328.3|29421.4|29331.4|29418.2|29328.2|26
1654876220000|2022-06-10 15:50:20|29418.4|29328.4|29418.6|29328.6|29419.3|29329.3|29418|29328|14
1654876230000|2022-06-10 15:50:30|29418.8|29328.8|29434.2|29344.2|29434.2|29344.2|29418.8|29328.8|33
1654876240000|2022-06-10 15:50:40|29434|29344|29436|29346|29437|29347|29434|29344|18
1654876250000|2022-06-10 15:50:50|29436.8|29346.8|29438.1|29348.1|29438.8|29348.8|29436|29346|26
1654876260000|2022-06-10 15:51:00|29437.8|29347.8|29437|29347|29438.5|29348.5|29429.9|29339.9|34
1654876270000|2022-06-10 15:51:10|29437.1|29347.1|29422|29332|29437.9|29347.9|29421.9|29331.9|30
1654876280000|2022-06-10 15:51:20|29421.3|29331.3|29427.4|29337.4|29427.7|29337.7|29421.3|29331.3|31
1654876290000|2022-06-10 15:51:30|29426.3|29336.3|29424.4|29334.4|29427.1|29337.1|29422.9|29332.9|35
1654876300000|2022-06-10 15:51:40|29427.7|29337.7|29427.8|29337.8|29428.9|29338.9|29424.2|29334.2|25
1654876310000|2022-06-10 15:51:50|29427.9|29337.9|29432.1|29342.1|29434|29344|29427.9|29337.9|27
1654876320000|2022-06-10 15:52:00|29435|29345|29436.6|29346.6|29437.2|29347.2|29432.2|29342.2|34
1654876330000|2022-06-10 15:52:10|29436.3|29346.3|29454.8|29364.8|29454.8|29364.8|29436.3|29346.3|32
1654876340000|2022-06-10 15:52:20|29457.1|29367.1|29446.1|29356.1|29460|29370|29445.4|29355.4|33
1654876350000|2022-06-10 15:52:30|29445.7|29355.7|29449.9|29359.9|29449.9|29359.9|29445.7|29355.7|29
1654876360000|2022-06-10 15:52:40|29450|29360|29452.2|29362.2|29452.2|29362.2|29447.7|29357.7|31
1654876370000|2022-06-10 15:52:50|29452.1|29362.1|29447.3|29357.3|29452.4|29362.4|29446.5|29356.5|34
1654876380000|2022-06-10 15:53:00|29448.6|29358.6|29445.1|29355.1|29449.7|29359.7|29445.1|29355.1|28
1654876390000|2022-06-10 15:53:10|29445.2|29355.2|29444.1|29354.1|29448.1|29358.1|29444.1|29354.1|29
1654876400000|2022-06-10 15:53:20|29441.5|29351.5|29431.3|29341.3|29441.5|29351.5|29425.3|29335.3|34
1654876410000|2022-06-10 15:53:30|29428.4|29338.4|29428.2|29338.2|29429.8|29339.8|29427.1|29337.1|28
1654876420000|2022-06-10 15:53:40|29428|29338|29420.3|29330.3|29429.3|29339.3|29419.3|29329.3|36
1654876430000|2022-06-10 15:53:50|29419.7|29329.7|29422.7|29332.7|29423.2|29333.2|29419.5|29329.5|32
1654876440000|2022-06-10 15:54:00|29423.1|29333.1|29419.4|29329.4|29423.1|29333.1|29417.3|29327.3|37
1654876450000|2022-06-10 15:54:10|29419.8|29329.8|29420.1|29330.1|29424.7|29334.7|29417.9|29327.9|33
1654876460000|2022-06-10 15:54:20|29418.2|29328.2|29417.5|29327.5|29420.1|29330.1|29416.4|29326.4|30
1654876470000|2022-06-10 15:54:30|29417.4|29327.4|29422|29332|29424|29334|29417.1|29327.1|34
1654876480000|2022-06-10 15:54:40|29423.7|29333.7|29425.3|29335.3|29430.2|29340.2|29422.5|29332.5|24
1654876490000|2022-06-10 15:54:50|29424.6|29334.6|29424.9|29334.9|29425|29335|29419.6|29329.6|27
1654876500000|2022-06-10 15:55:00|29425.4|29335.4|29423.9|29333.9|29425.4|29335.4|29413.5|29323.5|37
1654876510000|2022-06-10 15:55:10|29424.8|29334.8|29423.4|29333.4|29425.6|29335.6|29418.7|29328.7|27
1654876520000|2022-06-10 15:55:20|29423.7|29333.7|29424.8|29334.8|29426|29336|29423.5|29333.5|24
1654876530000|2022-06-10 15:55:30|29424|29334|29426.8|29336.8|29430.3|29340.3|29420|29330|29
1654876540000|2022-06-10 15:55:40|29426.6|29336.6|29428.9|29338.9|29431.1|29341.1|29426.6|29336.6|31
1654876550000|2022-06-10 15:55:50|29428.4|29338.4|29431.7|29341.7|29431.7|29341.7|29426.3|29336.3|22
1654876560000|2022-06-10 15:56:00|29431.9|29341.9|29437.6|29347.6|29441.8|29351.8|29426.7|29336.7|31
1654876570000|2022-06-10 15:56:10|29441.2|29351.2|29446.6|29356.6|29446.6|29356.6|29438.7|29348.7|32
1654876580000|2022-06-10 15:56:20|29446.5|29356.5|29446.5|29356.5|29447.6|29357.6|29445.8|29355.8|28
1654876590000|2022-06-10 15:56:30|29446.4|29356.4|29447.9|29357.9|29448.4|29358.4|29445.9|29355.9|30
1654876600000|2022-06-10 15:56:40|29449|29359|29450.2|29360.2|29453.1|29363.1|29448.8|29358.8|26
1654876610000|2022-06-10 15:56:50|29451|29361|29462.6|29372.6|29475.8|29385.8|29450.5|29360.5|33
1654876620000|2022-06-10 15:57:00|29465.5|29375.5|29459.1|29369.1|29465.5|29375.5|29457.1|29367.1|33
1654876630000|2022-06-10 15:57:10|29459|29369|29466.6|29376.6|29466.6|29376.6|29458.2|29368.2|29
1654876640000|2022-06-10 15:57:20|29466|29376|29460|29370|29466|29376|29458.8|29368.8|33
1654876650000|2022-06-10 15:57:30|29458.1|29368.1|29455.1|29365.1|29459.6|29369.6|29452.5|29362.5|26
1654876660000|2022-06-10 15:57:40|29455|29365|29454.6|29364.6|29458.2|29368.2|29452.7|29362.7|27
1654876670000|2022-06-10 15:57:50|29456.8|29366.8|29451.1|29361.1|29458.1|29368.1|29451.1|29361.1|33
1654876680000|2022-06-10 15:58:00|29451|29361|29453|29363|29453.5|29363.5|29447.6|29357.6|30
1654876690000|2022-06-10 15:58:10|29453.7|29363.7|29461|29371|29461.5|29371.5|29451.6|29361.6|32
1654876700000|2022-06-10 15:58:20|29461.1|29371.1|29461.3|29371.3|29461.9|29371.9|29457.2|29367.2|30
1654876710000|2022-06-10 15:58:30|29463.6|29373.6|29467.8|29377.8|29468.8|29378.8|29463.6|29373.6|34
1654876720000|2022-06-10 15:58:40|29468.3|29378.3|29468.2|29378.2|29471.1|29381.1|29466.8|29376.8|25
1654876730000|2022-06-10 15:58:50|29468.3|29378.3|29467|29377|29469.7|29379.7|29465.6|29375.6|27
1654876740000|2022-06-10 15:59:00|29466.4|29376.4|29465.2|29375.2|29476.4|29386.4|29465.2|29375.2|30
1654876750000|2022-06-10 15:59:10|29466.1|29376.1|29481|29391|29484|29394|29465.4|29375.4|34
1654876760000|2022-06-10 15:59:20|29482.5|29392.5|29491.6|29401.6|29491.6|29401.6|29482|29392|35
1654876770000|2022-06-10 15:59:30|29491.7|29401.7|29486.3|29396.3|29492.8|29402.8|29486.3|29396.3|32
1654876780000|2022-06-10 15:59:40|29486.8|29396.8|29481.6|29391.6|29488.6|29398.6|29480.4|29390.4|32
1654876790000|2022-06-10 15:59:50|29481.1|29391.1|29468.5|29378.5|29482.9|29392.9|29468.1|29378.1|36
1654876800000|2022-06-10 16:00:00|29467.9|29377.9|29463.8|29373.8|29467.9|29377.9|29461.3|29371.3|26
1654876810000|2022-06-10 16:00:10|29464.8|29374.8|29467|29377|29468.4|29378.4|29463.6|29373.6|32
1654876820000|2022-06-10 16:00:20|29465.7|29375.7|29464.1|29374.1|29465.8|29375.8|29452.6|29362.6|30
1654876830000|2022-06-10 16:00:30|29464.8|29374.8|29470.4|29380.4|29476.2|29386.2|29464.8|29374.8|34
1654876840000|2022-06-10 16:00:40|29471.7|29381.7|29461.4|29371.4|29471.7|29381.7|29461.4|29371.4|33
1654876850000|2022-06-10 16:00:50|29461.8|29371.8|29460.5|29370.5|29462.8|29372.8|29451.5|29361.5|33
1654876860000|2022-06-10 16:01:00|29460.2|29370.2|29444.7|29354.7|29460.3|29370.3|29444.7|29354.7|31
1654876870000|2022-06-10 16:01:10|29444.6|29354.6|29446|29356|29448.2|29358.2|29439.7|29349.7|31
1654876880000|2022-06-10 16:01:20|29439.7|29349.7|29444.9|29354.9|29448.6|29358.6|29439.7|29349.7|21
1654876890000|2022-06-10 16:01:30|29439.6|29349.6|29448.2|29358.2|29448.2|29358.2|29437.9|29347.9|28
1654876900000|2022-06-10 16:01:40|29442.2|29352.2|29437.1|29347.1|29444.7|29354.7|29433.2|29343.2|23
1654876910000|2022-06-10 16:01:50|29436.7|29346.7|29435|29345|29437.3|29347.3|29433.8|29343.8|19
1654876920000|2022-06-10 16:02:00|29437.3|29347.3|29436|29346|29441.6|29351.6|29431.2|29341.2|35
1654876930000|2022-06-10 16:02:10|29436.8|29346.8|29443.1|29353.1|29445.9|29355.9|29436.8|29346.8|36
1654876940000|2022-06-10 16:02:20|29443.6|29353.6|29441.5|29351.5|29445|29355|29441.5|29351.5|30
1654876950000|2022-06-10 16:02:30|29441.1|29351.1|29442.9|29352.9|29443.6|29353.6|29440.5|29350.5|33
1654876960000|2022-06-10 16:02:40|29443.5|29353.5|29455.8|29365.8|29455.8|29365.8|29443.5|29353.5|35
1654876970000|2022-06-10 16:02:50|29456.3|29366.3|29471|29381|29471|29381|29456.2|29366.2|29
1654876980000|2022-06-10 16:03:00|29470|29380|29473.3|29383.3|29476.6|29386.6|29470|29380|33
1654876990000|2022-06-10 16:03:10|29473.4|29383.4|29475.2|29385.2|29477.3|29387.3|29473|29383|33
1654877000000|2022-06-10 16:03:20|29476.3|29386.3|29483.8|29393.8|29486.2|29396.2|29476.3|29386.3|31
1654877010000|2022-06-10 16:03:30|29482.8|29392.8|29474.8|29384.8|29485.2|29395.2|29474.8|29384.8|25
1654877020000|2022-06-10 16:03:40|29475.1|29385.1|29467.8|29377.8|29485|29395|29462.5|29372.5|37
1654877030000|2022-06-10 16:03:50|29470.2|29380.2|29479.7|29389.7|29479.7|29389.7|29470.2|29380.2|32
1654877040000|2022-06-10 16:04:00|29478.6|29388.6|29469.2|29379.2|29480.3|29390.3|29469.2|29379.2|29
1654877050000|2022-06-10 16:04:10|29465|29375|29442.5|29352.5|29465|29375|29442.4|29352.4|33
1654877060000|2022-06-10 16:04:20|29442.8|29352.8|29450.2|29360.2|29451.3|29361.3|29440.8|29350.8|30
1654877070000|2022-06-10 16:04:30|29449.7|29359.7|29445.6|29355.6|29449.7|29359.7|29442.4|29352.4|36
1654877080000|2022-06-10 16:04:40|29445.7|29355.7|29448.7|29358.7|29448.9|29358.9|29442.4|29352.4|29
1654877090000|2022-06-10 16:04:50|29445.2|29355.2|29441.6|29351.6|29447.8|29357.8|29441.6|29351.6|36
1654877100000|2022-06-10 16:05:00|29440.9|29350.9|29441.4|29351.4|29442.3|29352.3|29434.5|29344.5|35
1654877110000|2022-06-10 16:05:10|29439.3|29349.3|29441.4|29351.4|29444.7|29354.7|29437.4|29347.4|35
1654877120000|2022-06-10 16:05:20|29441.6|29351.6|29445.4|29355.4|29449.4|29359.4|29441.6|29351.6|32
1654877130000|2022-06-10 16:05:30|29443.5|29353.5|29461.3|29371.3|29462.9|29372.9|29443.2|29353.2|37
1654877140000|2022-06-10 16:05:40|29462.4|29372.4|29471.1|29381.1|29472|29382|29461.6|29371.6|38
1654877150000|2022-06-10 16:05:50|29471.4|29381.4|29469.6|29379.6|29473.3|29383.3|29468.4|29378.4|33
1654877160000|2022-06-10 16:06:00|29470|29380|29461.5|29371.5|29471.8|29381.8|29460.6|29370.6|27
1654877170000|2022-06-10 16:06:10|29462|29372|29467.7|29377.7|29468|29378|29461.1|29371.1|28
1654877180000|2022-06-10 16:06:20|29470.5|29380.5|29475.6|29385.6|29476.9|29386.9|29470.5|29380.5|27
1654877190000|2022-06-10 16:06:30|29475.9|29385.9|29477.2|29387.2|29477.3|29387.3|29475.2|29385.2|19
1654877200000|2022-06-10 16:06:40|29476.6|29386.6|29477.9|29387.9|29479.2|29389.2|29475.7|29385.7|26
1654877210000|2022-06-10 16:06:50|29478.3|29388.3|29479.2|29389.2|29480.5|29390.5|29477.1|29387.1|29
1654877220000|2022-06-10 16:07:00|29479|29389|29487.3|29397.3|29490|29400|29478.4|29388.4|33
1654877230000|2022-06-10 16:07:10|29487.8|29397.8|29482.6|29392.6|29491|29401|29481.6|29391.6|28
1654877240000|2022-06-10 16:07:20|29481.8|29391.8|29479.2|29389.2|29481.8|29391.8|29474.8|29384.8|29
1654877250000|2022-06-10 16:07:30|29478.7|29388.7|29480.8|29390.8|29488.5|29398.5|29477.7|29387.7|34
1654877260000|2022-06-10 16:07:40|29484|29394|29479.1|29389.1|29484.4|29394.4|29476.9|29386.9|31
1654877270000|2022-06-10 16:07:50|29479|29389|29475.5|29385.5|29479|29389|29465.5|29375.5|34
1654877280000|2022-06-10 16:08:00|29474.8|29384.8|29467.4|29377.4|29477|29387|29465.5|29375.5|36
1654877290000|2022-06-10 16:08:10|29466.9|29376.9|29463.6|29373.6|29466.9|29376.9|29461.4|29371.4|20
1654877300000|2022-06-10 16:08:20|29464.1|29374.1|29463|29373|29464.4|29374.4|29462.2|29372.2|25
1654877310000|2022-06-10 16:08:30|29462.5|29372.5|29459.1|29369.1|29463|29373|29458.7|29368.7|20
1654877320000|2022-06-10 16:08:40|29458.9|29368.9|29454.3|29364.3|29459.2|29369.2|29454.3|29364.3|15
1654877330000|2022-06-10 16:08:50|29454.8|29364.8|29455.1|29365.1|29455.1|29365.1|29454.7|29364.7|16
1654877340000|2022-06-10 16:09:00|29455|29365|29453.8|29363.8|29456.9|29366.9|29452.5|29362.5|24
1654877350000|2022-06-10 16:09:10|29453.7|29363.7|29449.3|29359.3|29453.7|29363.7|29442.4|29352.4|20
1654877360000|2022-06-10 16:09:20|29449.2|29359.2|29452.1|29362.1|29455.1|29365.1|29447.9|29357.9|29
1654877370000|2022-06-10 16:09:30|29451.2|29361.2|29447.7|29357.7|29453|29363|29443.2|29353.2|33
1654877380000|2022-06-10 16:09:40|29446.5|29356.5|29445.4|29355.4|29447.7|29357.7|29443.6|29353.6|26
1654877390000|2022-06-10 16:09:50|29444.3|29354.3|29428.7|29338.7|29446.6|29356.6|29427.8|29337.8|25
1654877400000|2022-06-10 16:10:00|29427.8|29337.8|29422.3|29332.3|29434.8|29344.8|29421.9|29331.9|34
1654877410000|2022-06-10 16:10:10|29425.5|29335.5|29423.5|29333.5|29426.1|29336.1|29421.4|29331.4|26
1654877420000|2022-06-10 16:10:20|29424.1|29334.1|29424.1|29334.1|29427|29337|29423.3|29333.3|32
1654877430000|2022-06-10 16:10:30|29425.4|29335.4|29421.8|29331.8|29427|29337|29421.8|29331.8|27
1654877440000|2022-06-10 16:10:40|29425.1|29335.1|29421.8|29331.8|29426.4|29336.4|29421.8|29331.8|30
1654877450000|2022-06-10 16:10:50|29422.9|29332.9|29401.8|29311.8|29422.9|29332.9|29399.9|29309.9|33
1654877460000|2022-06-10 16:11:00|29400.7|29310.7|29397|29307|29401.8|29311.8|29392|29302|29
1654877470000|2022-06-10 16:11:10|29397.7|29307.7|29399.2|29309.2|29405.4|29315.4|29396.7|29306.7|37
1654877480000|2022-06-10 16:11:20|29398.9|29308.9|29393|29303|29407|29317|29393|29303|29
1654877490000|2022-06-10 16:11:30|29391.9|29301.9|29387.3|29297.3|29395.6|29305.6|29387.3|29297.3|31
1654877500000|2022-06-10 16:11:40|29385.7|29295.7|29363.8|29273.8|29390.3|29300.3|29363.8|29273.8|37
1654877510000|2022-06-10 16:11:50|29363|29273|29367.5|29277.5|29367.5|29277.5|29354.9|29264.9|29
1654877520000|2022-06-10 16:12:00|29368.4|29278.4|29365.6|29275.6|29368.7|29278.7|29365.6|29275.6|35
1654877530000|2022-06-10 16:12:10|29365.3|29275.3|29383.7|29293.7|29386.2|29296.2|29364.4|29274.4|34
1654877540000|2022-06-10 16:12:20|29381.9|29291.9|29374.8|29284.8|29381.9|29291.9|29374|29284|35
1654877550000|2022-06-10 16:12:30|29374.5|29284.5|29381.6|29291.6|29383.6|29293.6|29374.2|29284.2|29
1654877560000|2022-06-10 16:12:40|29381.7|29291.7|29372.4|29282.4|29385.6|29295.6|29372.4|29282.4|34
1654877570000|2022-06-10 16:12:50|29372.6|29282.6|29363.7|29273.7|29377.9|29287.9|29360|29270|35
1654877580000|2022-06-10 16:13:00|29363.9|29273.9|29361.4|29271.4|29365.7|29275.7|29360.3|29270.3|34
1654877590000|2022-06-10 16:13:10|29361.9|29271.9|29361.2|29271.2|29362.3|29272.3|29356|29266|28
1654877600000|2022-06-10 16:13:20|29361.7|29271.7|29360.5|29270.5|29368.5|29278.5|29357.8|29267.8|34
1654877610000|2022-06-10 16:13:30|29360.7|29270.7|29357.7|29267.7|29361.1|29271.1|29356.7|29266.7|30
1654877620000|2022-06-10 16:13:40|29359.1|29269.1|29364.1|29274.1|29364.1|29274.1|29357.1|29267.1|33
1654877630000|2022-06-10 16:13:50|29364.4|29274.4|29367.6|29277.6|29368.2|29278.2|29364.4|29274.4|31
1654877640000|2022-06-10 16:14:00|29367.5|29277.5|29368.6|29278.6|29368.6|29278.6|29361.9|29271.9|33
1654877650000|2022-06-10 16:14:10|29367.2|29277.2|29374.1|29284.1|29374.8|29284.8|29365.4|29275.4|36
1654877660000|2022-06-10 16:14:20|29373.5|29283.5|29372.5|29282.5|29376.9|29286.9|29372.1|29282.1|30
1654877670000|2022-06-10 16:14:30|29374.3|29284.3|29374.1|29284.1|29375|29285|29372.8|29282.8|30
1654877680000|2022-06-10 16:14:40|29374.2|29284.2|29375.5|29285.5|29376.5|29286.5|29372.4|29282.4|27
1654877690000|2022-06-10 16:14:50|29375.2|29285.2|29366.7|29276.7|29377.5|29287.5|29365.9|29275.9|26
1654877700000|2022-06-10 16:15:00|29365.4|29275.4|29363.5|29273.5|29366.5|29276.5|29354.9|29264.9|34
1654877710000|2022-06-10 16:15:10|29366.4|29276.4|29381.4|29291.4|29383|29293|29366.4|29276.4|29
1654877720000|2022-06-10 16:15:20|29382|29292|29378.1|29288.1|29383.6|29293.6|29377.6|29287.6|29
1654877730000|2022-06-10 16:15:30|29378.4|29288.4|29374|29284|29380.4|29290.4|29374|29284|21
1654877740000|2022-06-10 16:15:40|29372.3|29282.3|29367.5|29277.5|29372.3|29282.3|29364.3|29274.3|25
1654877750000|2022-06-10 16:15:50|29366.5|29276.5|29360.7|29270.7|29367.3|29277.3|29357|29267|27
1654877760000|2022-06-10 16:16:00|29360.9|29270.9|29357.4|29267.4|29360.9|29270.9|29352.9|29262.9|33
1654877770000|2022-06-10 16:16:10|29356.3|29266.3|29360.4|29270.4|29365.6|29275.6|29356.3|29266.3|31
1654877780000|2022-06-10 16:16:20|29359.4|29269.4|29362.8|29272.8|29364.4|29274.4|29354.9|29264.9|29
1654877790000|2022-06-10 16:16:30|29362.9|29272.9|29370.9|29280.9|29372.5|29282.5|29362.7|29272.7|23
1654877800000|2022-06-10 16:16:40|29371|29281|29376.3|29286.3|29380.6|29290.6|29370.9|29280.9|33
1654877810000|2022-06-10 16:16:50|29376|29286|29368.6|29278.6|29378|29288|29368.6|29278.6|26
1654877820000|2022-06-10 16:17:00|29368.4|29278.4|29368.7|29278.7|29368.7|29278.7|29367.1|29277.1|21
1654877830000|2022-06-10 16:17:10|29367|29277|29374.3|29284.3|29376|29286|29367|29277|28
1654877840000|2022-06-10 16:17:20|29374.1|29284.1|29367.5|29277.5|29375.3|29285.3|29367.5|29277.5|27
1654877850000|2022-06-10 16:17:30|29367|29277|29364.1|29274.1|29373|29283|29364.1|29274.1|19
1654877860000|2022-06-10 16:17:40|29368.6|29278.6|29366.8|29276.8|29373.6|29283.6|29364.2|29274.2|28
1654877870000|2022-06-10 16:17:50|29368.5|29278.5|29364.8|29274.8|29374.6|29284.6|29363.4|29273.4|34
1654877880000|2022-06-10 16:18:00|29365.4|29275.4|29365.6|29275.6|29369.6|29279.6|29363.8|29273.8|23
1654877890000|2022-06-10 16:18:10|29365.3|29275.3|29363.8|29273.8|29367.3|29277.3|29361.5|29271.5|22
1654877900000|2022-06-10 16:18:20|29363.7|29273.7|29363.4|29273.4|29367.1|29277.1|29359.4|29269.4|24
1654877910000|2022-06-10 16:18:30|29363.9|29273.9|29359.9|29269.9|29367.1|29277.1|29359.6|29269.6|23
1654877920000|2022-06-10 16:18:40|29360.6|29270.6|29357.6|29267.6|29361.7|29271.7|29357.1|29267.1|29
1654877930000|2022-06-10 16:18:50|29357.5|29267.5|29353.6|29263.6|29357.6|29267.6|29352.5|29262.5|15
1654877940000|2022-06-10 16:19:00|29354|29264|29350.2|29260.2|29355.1|29265.1|29350|29260|30
1654877950000|2022-06-10 16:19:10|29350|29260|29349|29259|29351|29261|29349|29259|19
1654877960000|2022-06-10 16:19:20|29349.3|29259.3|29349.3|29259.3|29350.5|29260.5|29346.6|29256.6|20
1654877970000|2022-06-10 16:19:30|29349|29259|29349.3|29259.3|29352.1|29262.1|29346.5|29256.5|31
1654877980000|2022-06-10 16:19:40|29349.4|29259.4|29355|29265|29355.1|29265.1|29334.6|29244.6|33
1654877990000|2022-06-10 16:19:50|29352.1|29262.1|29354.5|29264.5|29354.5|29264.5|29350.2|29260.2|31
1654878000000|2022-06-10 16:20:00|29354.2|29264.2|29380.2|29290.2|29380.2|29290.2|29354.2|29264.2|37
1654878010000|2022-06-10 16:20:10|29381.9|29291.9|29404|29314|29404|29314|29381.9|29291.9|34
1654878020000|2022-06-10 16:20:20|29407.1|29317.1|29396.9|29306.9|29407.1|29317.1|29392|29302|33
1654878030000|2022-06-10 16:20:30|29396.8|29306.8|29399|29309|29403.3|29313.3|29394.7|29304.7|31
1654878040000|2022-06-10 16:20:40|29398.9|29308.9|29402.6|29312.6|29410.2|29320.2|29398.9|29308.9|32
1654878050000|2022-06-10 16:20:50|29403.3|29313.3|29393|29303|29404|29314|29389.1|29299.1|32
1654878060000|2022-06-10 16:21:00|29392.8|29302.8|29386.4|29296.4|29395.8|29305.8|29386.4|29296.4|31
1654878070000|2022-06-10 16:21:10|29383.1|29293.1|29408.6|29318.6|29408.6|29318.6|29383.1|29293.1|30
1654878080000|2022-06-10 16:21:20|29407|29317|29404.1|29314.1|29410.8|29320.8|29403.2|29313.2|31
1654878090000|2022-06-10 16:21:30|29403.6|29313.6|29401.7|29311.7|29407.3|29317.3|29398|29308|24
1654878100000|2022-06-10 16:21:40|29400.8|29310.8|29406.7|29316.7|29406.7|29316.7|29398|29308|34
1654878110000|2022-06-10 16:21:50|29408.2|29318.2|29362.8|29272.8|29408.2|29318.2|29362|29272|29
1654878120000|2022-06-10 16:22:00|29362.2|29272.2|29362.2|29272.2|29365.8|29275.8|29361.3|29271.3|31
1654878130000|2022-06-10 16:22:10|29360.5|29270.5|29369.6|29279.6|29371.4|29281.4|29358.5|29268.5|33
1654878140000|2022-06-10 16:22:20|29369.9|29279.9|29364.6|29274.6|29371.3|29281.3|29363.3|29273.3|28
1654878150000|2022-06-10 16:22:30|29365|29275|29371|29281|29371|29281|29361.3|29271.3|38
1654878160000|2022-06-10 16:22:40|29370.8|29280.8|29367.3|29277.3|29371|29281|29367.3|29277.3|26
1654878170000|2022-06-10 16:22:50|29367.6|29277.6|29359.2|29269.2|29368.1|29278.1|29359.2|29269.2|27
1654878180000|2022-06-10 16:23:00|29359.3|29269.3|29353.1|29263.1|29364.4|29274.4|29352.9|29262.9|38
1654878190000|2022-06-10 16:23:10|29352.8|29262.8|29364.8|29274.8|29365.1|29275.1|29352.8|29262.8|29
1654878200000|2022-06-10 16:23:20|29363.9|29273.9|29362.3|29272.3|29372|29282|29361.1|29271.1|32
1654878210000|2022-06-10 16:23:30|29362|29272|29365.4|29275.4|29366.4|29276.4|29361.5|29271.5|26
1654878220000|2022-06-10 16:23:40|29365.2|29275.2|29363.9|29273.9|29368.8|29278.8|29362|29272|31
1654878230000|2022-06-10 16:23:50|29362.6|29272.6|29356.4|29266.4|29364.4|29274.4|29354.4|29264.4|31
1654878240000|2022-06-10 16:24:00|29364.1|29274.1|29345|29255|29364.1|29274.1|29345|29255|23
1654878250000|2022-06-10 16:24:10|29348.3|29258.3|29338.2|29248.2|29348.3|29258.3|29338.2|29248.2|19
1654878260000|2022-06-10 16:24:20|29336.9|29246.9|29335.7|29245.7|29343.8|29253.8|29328.5|29238.5|23
1654878270000|2022-06-10 16:24:30|29330.6|29240.6|29332|29242|29338.6|29248.6|29328.9|29238.9|22
1654878280000|2022-06-10 16:24:40|29331.7|29241.7|29327.4|29237.4|29334.2|29244.2|29327.2|29237.2|29
1654878290000|2022-06-10 16:24:50|29323.6|29233.6|29326.6|29236.6|29334.6|29244.6|29323.6|29233.6|36
1654878300000|2022-06-10 16:25:00|29325.6|29235.6|29332.3|29242.3|29335.4|29245.4|29324.7|29234.7|37
1654878310000|2022-06-10 16:25:10|29327.9|29237.9|29327.6|29237.6|29340.1|29250.1|29325.9|29235.9|34
1654878320000|2022-06-10 16:25:20|29327.5|29237.5|29324.9|29234.9|29340.1|29250.1|29323.8|29233.8|21
1654878330000|2022-06-10 16:25:30|29332.1|29242.1|29325|29235|29332.5|29242.5|29324.9|29234.9|25
1654878340000|2022-06-10 16:25:40|29326.3|29236.3|29308.5|29218.5|29326.5|29236.5|29307.7|29217.7|25
1654878350000|2022-06-10 16:25:50|29307.5|29217.5|29312.8|29222.8|29321.1|29231.1|29307.5|29217.5|31
1654878360000|2022-06-10 16:26:00|29312.4|29222.4|29307.6|29217.6|29317.8|29227.8|29306.2|29216.2|34
1654878370000|2022-06-10 16:26:10|29314.6|29224.6|29290.7|29200.7|29314.6|29224.6|29289|29199|27
1654878380000|2022-06-10 16:26:20|29292|29202|29289|29199|29292|29202|29281|29191|34
1654878390000|2022-06-10 16:26:30|29286.3|29196.3|29292.5|29202.5|29292.7|29202.7|29285.3|29195.3|28
1654878400000|2022-06-10 16:26:40|29292.4|29202.4|29318.3|29228.3|29319.6|29229.6|29292.4|29202.4|36
1654878410000|2022-06-10 16:26:50|29320.7|29230.7|29311.2|29221.2|29323.6|29233.6|29309.5|29219.5|38
1654878420000|2022-06-10 16:27:00|29311.7|29221.7|29293.5|29203.5|29312.3|29222.3|29293.5|29203.5|34
1654878430000|2022-06-10 16:27:10|29293|29203|29278.1|29188.1|29293.1|29203.1|29277.1|29187.1|34
1654878440000|2022-06-10 16:27:20|29277.8|29187.8|29280.8|29190.8|29282.2|29192.2|29277.5|29187.5|29
1654878450000|2022-06-10 16:27:30|29281.5|29191.5|29281.2|29191.2|29282|29192|29277.3|29187.3|25
1654878460000|2022-06-10 16:27:40|29280.2|29190.2|29261.3|29171.3|29280.7|29190.7|29257.8|29167.8|32
1654878470000|2022-06-10 16:27:50|29259.5|29169.5|29257.7|29167.7|29264.5|29174.5|29257.3|29167.3|33
1654878480000|2022-06-10 16:28:00|29260.4|29170.4|29153.8|29063.8|29260.4|29170.4|29153.8|29063.8|35
1654878490000|2022-06-10 16:28:10|29145|29055|29098.8|29008.8|29145|29055|29052.1|28962.1|40
1654878500000|2022-06-10 16:28:20|29098.5|29008.5|28980.1|28890.1|29112.3|29022.3|28980.1|28890.1|40
1654878510000|2022-06-10 16:28:30|28979.8|28889.8|29047.9|28957.9|29047.9|28957.9|28948.3|28858.3|40
1654878520000|2022-06-10 16:28:40|29047.2|28957.2|28922.1|28832.1|29047.2|28957.2|28919.8|28829.8|38
1654878530000|2022-06-10 16:28:50|28926.5|28836.5|28936.3|28846.3|28987.9|28897.9|28926.4|28836.4|40
1654878540000|2022-06-10 16:29:00|28932.5|28842.5|28942.6|28852.6|28957|28867|28897.4|28807.4|40
1654878550000|2022-06-10 16:29:10|28937.1|28847.1|28965.8|28875.8|28970.1|28880.1|28903.2|28813.2|40
1654878560000|2022-06-10 16:29:20|28958.8|28868.8|28901.4|28811.4|28978.1|28888.1|28901.4|28811.4|40
1654878570000|2022-06-10 16:29:30|28907|28817|28947.9|28857.9|28970.1|28880.1|28905.2|28815.2|40
1654878580000|2022-06-10 16:29:40|28945.6|28855.6|28952|28862|28955.9|28865.9|28925.7|28835.7|40
1654878590000|2022-06-10 16:29:50|28951.5|28861.5|28973.4|28883.4|28986.7|28896.7|28936.8|28846.8|39
1654878600000|2022-06-10 16:30:00|28979.4|28889.4|28986.1|28896.1|28994|28904|28955.3|28865.3|40
1654878610000|2022-06-10 16:30:10|28985.6|28895.6|29007.4|28917.4|29007.4|28917.4|28959.9|28869.9|37
1654878620000|2022-06-10 16:30:20|29012.9|28922.9|29035|28945|29036.3|28946.3|29010.5|28920.5|40
1654878630000|2022-06-10 16:30:30|29034.6|28944.6|29046.9|28956.9|29054.4|28964.4|29026.4|28936.4|40
1654878640000|2022-06-10 16:30:40|29044.4|28954.4|29086.3|28996.3|29088.5|28998.5|29036.4|28946.4|39
1654878650000|2022-06-10 16:30:50|29088.3|28998.3|29098.1|29008.1|29109.1|29019.1|29071.3|28981.3|39
1654878660000|2022-06-10 16:31:00|29098.3|29008.3|29081|28991|29098.8|29008.8|29078.4|28988.4|39
1654878670000|2022-06-10 16:31:10|29082.2|28992.2|29082.6|28992.6|29085.8|28995.8|29054.5|28964.5|40
1654878680000|2022-06-10 16:31:20|29083.8|28993.8|29091.2|29001.2|29092.8|29002.8|29075.3|28985.3|40
1654878690000|2022-06-10 16:31:30|29093.3|29003.3|29139.2|29049.2|29139.2|29049.2|29091.5|29001.5|36
1654878700000|2022-06-10 16:31:40|29137.9|29047.9|29148.1|29058.1|29150.9|29060.9|29136.1|29046.1|39
1654878710000|2022-06-10 16:31:50|29150.3|29060.3|29174.4|29084.4|29175.4|29085.4|29148.1|29058.1|38
1654878720000|2022-06-10 16:32:00|29174.7|29084.7|29173|29083|29177.3|29087.3|29157.4|29067.4|39
1654878730000|2022-06-10 16:32:10|29174|29084|29120.3|29030.3|29175.8|29085.8|29111.5|29021.5|38
1654878740000|2022-06-10 16:32:20|29125.1|29035.1|29112.5|29022.5|29140.9|29050.9|29096.7|29006.7|38
1654878750000|2022-06-10 16:32:30|29111.7|29021.7|29090.8|29000.8|29112.1|29022.1|29088.8|28998.8|38
1654878760000|2022-06-10 16:32:40|29091.1|29001.1|29062.5|28972.5|29091.1|29001.1|29062.5|28972.5|35
1654878770000|2022-06-10 16:32:50|29063.8|28973.8|29060.4|28970.4|29063.8|28973.8|29056.3|28966.3|37
1654878780000|2022-06-10 16:33:00|29059.5|28969.5|29069.3|28979.3|29085.6|28995.6|29059.5|28969.5|37
1654878790000|2022-06-10 16:33:10|29069.2|28979.2|29047.8|28957.8|29072|28982|29047.8|28957.8|39
1654878800000|2022-06-10 16:33:20|29046.2|28956.2|29040.2|28950.2|29047.5|28957.5|29038.2|28948.2|34
1654878810000|2022-06-10 16:33:30|29038.7|28948.7|29065|28975|29068.7|28978.7|29034.7|28944.7|39
1654878820000|2022-06-10 16:33:40|29068.6|28978.6|29055.4|28965.4|29068.6|28978.6|29048.9|28958.9|37
1654878830000|2022-06-10 16:33:50|29055.3|28965.3|29046.3|28956.3|29066.2|28976.2|29045.5|28955.5|36
1654878840000|2022-06-10 16:34:00|29044.1|28954.1|29021.7|28931.7|29045.1|28955.1|29018.5|28928.5|37
1654878850000|2022-06-10 16:34:10|29021|28931|28999.5|28909.5|29028.9|28938.9|28999.5|28909.5|36
1654878860000|2022-06-10 16:34:20|28999.6|28909.6|28987.4|28897.4|29001.7|28911.7|28986.8|28896.8|35
1654878870000|2022-06-10 16:34:30|28990|28900|28996.9|28906.9|29000.4|28910.4|28978.9|28888.9|36
1654878880000|2022-06-10 16:34:40|28993.3|28903.3|29025.9|28935.9|29032.6|28942.6|28990.7|28900.7|36
1654878890000|2022-06-10 16:34:50|29022.5|28932.5|29005.1|28915.1|29022.8|28932.8|29003.9|28913.9|39
1654878900000|2022-06-10 16:35:00|28998.3|28908.3|29020|28930|29032.1|28942.1|28984.7|28894.7|39
1654878910000|2022-06-10 16:35:10|29016.7|28926.7|28989.3|28899.3|29017.6|28927.6|28984.9|28894.9|39
1654878920000|2022-06-10 16:35:20|28990.2|28900.2|28995.6|28905.6|29010.5|28920.5|28990.2|28900.2|38
1654878930000|2022-06-10 16:35:30|28998.3|28908.3|29003.9|28913.9|29008|28918|28998.2|28908.2|39
1654878940000|2022-06-10 16:35:40|29005.7|28915.7|29023.7|28933.7|29026.3|28936.3|29001.6|28911.6|39
1654878950000|2022-06-10 16:35:50|29023.8|28933.8|29038.6|28948.6|29038.8|28948.8|29023.8|28933.8|37
1654878960000|2022-06-10 16:36:00|29036.3|28946.3|29021.4|28931.4|29044.5|28954.5|29017.8|28927.8|38
1654878970000|2022-06-10 16:36:10|29021.6|28931.6|29004.6|28914.6|29026.1|28936.1|28996.8|28906.8|38
1654878980000|2022-06-10 16:36:20|29005|28915|29009.1|28919.1|29016.9|28926.9|29000.9|28910.9|39
1654878990000|2022-06-10 16:36:30|29010.2|28920.2|29017.1|28927.1|29029|28939|29007.4|28917.4|38
1654879000000|2022-06-10 16:36:40|29013.7|28923.7|29017.3|28927.3|29021.2|28931.2|29001.9|28911.9|37
1654879010000|2022-06-10 16:36:50|29016.8|28926.8|29015.2|28925.2|29021.6|28931.6|29013.6|28923.6|38
1654879020000|2022-06-10 16:37:00|29015.7|28925.7|29000.5|28910.5|29015.7|28925.7|29000.5|28910.5|38
1654879030000|2022-06-10 16:37:10|28999.9|28909.9|29003.3|28913.3|29010.4|28920.4|28995.1|28905.1|39
1654879040000|2022-06-10 16:37:20|29002|28912|28981|28891|29006|28916|28980.4|28890.4|38
1654879050000|2022-06-10 16:37:30|28980.6|28890.6|28969|28879|28981.2|28891.2|28958.2|28868.2|35
1654879060000|2022-06-10 16:37:40|28967.1|28877.1|28968.7|28878.7|28974.1|28884.1|28962.8|28872.8|39
1654879070000|2022-06-10 16:37:50|28967.3|28877.3|28954.8|28864.8|28971.1|28881.1|28954.8|28864.8|37
1654879080000|2022-06-10 16:38:00|28956.2|28866.2|28956.2|28866.2|28957.5|28867.5|28948.7|28858.7|34
1654879090000|2022-06-10 16:38:10|28957.8|28867.8|28985.4|28895.4|28988.1|28898.1|28957.8|28867.8|40
1654879100000|2022-06-10 16:38:20|28986.9|28896.9|28970.4|28880.4|28996.8|28906.8|28958.3|28868.3|39
1654879110000|2022-06-10 16:38:30|28967.7|28877.7|28991.2|28901.2|28993.8|28903.8|28964|28874|36
1654879120000|2022-06-10 16:38:40|28988.7|28898.7|28994.6|28904.6|28996.7|28906.7|28969.4|28879.4|40
1654879130000|2022-06-10 16:38:50|28993.2|28903.2|28985.3|28895.3|29001.9|28911.9|28985.3|28895.3|39
1654879140000|2022-06-10 16:39:00|28985.4|28895.4|28971.3|28881.3|28985.4|28895.4|28967.4|28877.4|39
1654879150000|2022-06-10 16:39:10|28969.6|28879.6|28954.9|28864.9|28973.4|28883.4|28954.2|28864.2|34
1654879160000|2022-06-10 16:39:20|28952.9|28862.9|28953.2|28863.2|28957.8|28867.8|28950.5|28860.5|35
1654879170000|2022-06-10 16:39:30|28955.2|28865.2|28928.3|28838.3|28957.8|28867.8|28915.3|28825.3|37
1654879180000|2022-06-10 16:39:40|28924.6|28834.6|28900.8|28810.8|28930.2|28840.2|28894.6|28804.6|39
1654879190000|2022-06-10 16:39:50|28902.7|28812.7|28876.4|28786.4|28903.8|28813.8|28876.4|28786.4|36
1654879200000|2022-06-10 16:40:00|28876.9|28786.9|28920.2|28830.2|28922.9|28832.9|28876.9|28786.9|40
1654879210000|2022-06-10 16:40:10|28921|28831|28915.1|28825.1|28922.8|28832.8|28911.4|28821.4|39
1654879220000|2022-06-10 16:40:20|28916.4|28826.4|28921.7|28831.7|28938.2|28848.2|28913|28823|36
1654879230000|2022-06-10 16:40:30|28924.9|28834.9|28914.7|28824.7|28929.8|28839.8|28911.7|28821.7|38
1654879240000|2022-06-10 16:40:40|28913.8|28823.8|28889.5|28799.5|28917.1|28827.1|28889.2|28799.2|36
1654879250000|2022-06-10 16:40:50|28889.6|28799.6|28920.1|28830.1|28920.1|28830.1|28889.4|28799.4|40
1654879260000|2022-06-10 16:41:00|28920.5|28830.5|28922.4|28832.4|28926.2|28836.2|28903.4|28813.4|39
1654879270000|2022-06-10 16:41:10|28923.6|28833.6|28931.9|28841.9|28934.9|28844.9|28918.2|28828.2|40
1654879280000|2022-06-10 16:41:20|28934.8|28844.8|28941.4|28851.4|28948|28858|28927.2|28837.2|38
1654879290000|2022-06-10 16:41:30|28943.1|28853.1|28961.5|28871.5|28961.5|28871.5|28940.4|28850.4|37
1654879300000|2022-06-10 16:41:40|28961.1|28871.1|28983.8|28893.8|28990.2|28900.2|28956.2|28866.2|38
1654879310000|2022-06-10 16:41:50|28983.1|28893.1|28982.3|28892.3|28983.3|28893.3|28969.3|28879.3|36
1654879320000|2022-06-10 16:42:00|28986.8|28896.8|29011.8|28921.8|29012.8|28922.8|28983.8|28893.8|39
1654879330000|2022-06-10 16:42:10|29011.5|28921.5|29010.6|28920.6|29025.7|28935.7|29008.5|28918.5|40
1654879340000|2022-06-10 16:42:20|29013.2|28923.2|29019.6|28929.6|29019.6|28929.6|29003.8|28913.8|38
1654879350000|2022-06-10 16:42:30|29022.6|28932.6|29025.9|28935.9|29027.9|28937.9|29007.8|28917.8|38
1654879360000|2022-06-10 16:42:40|29023.7|28933.7|29017.6|28927.6|29023.7|28933.7|29007.9|28917.9|38
1654879370000|2022-06-10 16:42:50|29018.4|28928.4|29018.9|28928.9|29022|28932|29012.1|28922.1|39
1654879380000|2022-06-10 16:43:00|29018.1|28928.1|29028.1|28938.1|29033.1|28943.1|29017.6|28927.6|36
1654879390000|2022-06-10 16:43:10|29027.8|28937.8|29022.5|28932.5|29032.1|28942.1|29021.9|28931.9|38
1654879400000|2022-06-10 16:43:20|29022.2|28932.2|29036.6|28946.6|29036.8|28946.8|29021.2|28931.2|36
1654879410000|2022-06-10 16:43:30|29034.4|28944.4|29037.8|28947.8|29044.4|28954.4|29030.2|28940.2|37
1654879420000|2022-06-10 16:43:40|29039.2|28949.2|29042.6|28952.6|29048.1|28958.1|29037.5|28947.5|36
1654879430000|2022-06-10 16:43:50|29044.2|28954.2|29033.1|28943.1|29050|28960|29031.4|28941.4|33
1654879440000|2022-06-10 16:44:00|29032.1|28942.1|29054.2|28964.2|29057.5|28967.5|29032.1|28942.1|35
1654879450000|2022-06-10 16:44:10|29053.8|28963.8|29069.9|28979.9|29069.9|28979.9|29051.5|28961.5|35
1654879460000|2022-06-10 16:44:20|29070.8|28980.8|29056.6|28966.6|29079.5|28989.5|29056.6|28966.6|38
1654879470000|2022-06-10 16:44:30|29057.1|28967.1|29034.1|28944.1|29057.1|28967.1|29033.1|28943.1|33
1654879480000|2022-06-10 16:44:40|29030.9|28940.9|29012.7|28922.7|29030.9|28940.9|29012|28922|39
1654879490000|2022-06-10 16:44:50|29012.4|28922.4|29020.3|28930.3|29021.1|28931.1|29006.5|28916.5|35
1654879500000|2022-06-10 16:45:00|29020.8|28930.8|29022.3|28932.3|29026.6|28936.6|29009.9|28919.9|37
1654879510000|2022-06-10 16:45:10|29019|28929|29013.1|28923.1|29021.1|28931.1|29009.3|28919.3|36
1654879520000|2022-06-10 16:45:20|29015.7|28925.7|29002.6|28912.6|29015.8|28925.8|28995|28905|39
1654879530000|2022-06-10 16:45:30|29003.2|28913.2|29037.2|28947.2|29037.2|28947.2|29003.2|28913.2|39
1654879540000|2022-06-10 16:45:40|29041|28951|29027.8|28937.8|29043.5|28953.5|29021.9|28931.9|35
1654879550000|2022-06-10 16:45:50|29027.7|28937.7|29021|28931|29028.4|28938.4|29019.9|28929.9|35
1654879560000|2022-06-10 16:46:00|29020.6|28930.6|29021.9|28931.9|29025.2|28935.2|29020.4|28930.4|36
1654879570000|2022-06-10 16:46:10|29020.5|28930.5|29002.2|28912.2|29020.5|28930.5|29001.7|28911.7|37
1654879580000|2022-06-10 16:46:20|29003|28913|29005.5|28915.5|29005.9|28915.9|28995.5|28905.5|34
1654879590000|2022-06-10 16:46:30|29004.4|28914.4|28990.7|28900.7|29005.3|28915.3|28988.8|28898.8|37
1654879600000|2022-06-10 16:46:40|28989|28899|28987.8|28897.8|28993|28903|28987|28897|34
1654879610000|2022-06-10 16:46:50|28986.9|28896.9|28975.7|28885.7|28986.9|28896.9|28975.7|28885.7|33
1654879620000|2022-06-10 16:47:00|28974.1|28884.1|28986.2|28896.2|28986.2|28896.2|28964.6|28874.6|39
1654879630000|2022-06-10 16:47:10|28986.1|28896.1|28989|28899|29001.2|28911.2|28982.8|28892.8|38
1654879640000|2022-06-10 16:47:20|28987.7|28897.7|28985.4|28895.4|28990.9|28900.9|28979.6|28889.6|36
1654879650000|2022-06-10 16:47:30|28985.5|28895.5|28979.1|28889.1|28986.8|28896.8|28979.1|28889.1|36
1654879660000|2022-06-10 16:47:40|28976.5|28886.5|28972.6|28882.6|28977.8|28887.8|28971|28881|35
1654879670000|2022-06-10 16:47:50|28972.8|28882.8|28968.4|28878.4|28977.9|28887.9|28959.5|28869.5|38
1654879680000|2022-06-10 16:48:00|28969.8|28879.8|28968.5|28878.5|28972.1|28882.1|28965.3|28875.3|37
1654879690000|2022-06-10 16:48:10|28969.5|28879.5|28972.3|28882.3|28978.1|28888.1|28968.6|28878.6|35
1654879700000|2022-06-10 16:48:20|28971|28881|28981.3|28891.3|28981.3|28891.3|28970|28880|36
1654879710000|2022-06-10 16:48:30|28980.2|28890.2|29000.4|28910.4|29000.4|28910.4|28977.5|28887.5|37
1654879720000|2022-06-10 16:48:40|29001.1|28911.1|29009.9|28919.9|29009.9|28919.9|28999.3|28909.3|37
1654879730000|2022-06-10 16:48:50|29008.7|28918.7|29022.1|28932.1|29022.1|28932.1|29008.7|28918.7|37
1654879740000|2022-06-10 16:49:00|29022.3|28932.3|29026.6|28936.6|29032.4|28942.4|29019.6|28929.6|34
1654879750000|2022-06-10 16:49:10|29027.2|28937.2|29027.4|28937.4|29031.8|28941.8|29024.6|28934.6|38
1654879760000|2022-06-10 16:49:20|29027.9|28937.9|29034.1|28944.1|29035.8|28945.8|29027.9|28937.9|39
1654879770000|2022-06-10 16:49:30|29033.1|28943.1|29029.1|28939.1|29035.6|28945.6|29024.7|28934.7|32
1654879780000|2022-06-10 16:49:40|29029|28939|29013.5|28923.5|29033.8|28943.8|29011.3|28921.3|35
1654879790000|2022-06-10 16:49:50|29012.5|28922.5|29016.4|28926.4|29019.7|28929.7|29010.4|28920.4|37
1654879800000|2022-06-10 16:50:00|29012.4|28922.4|28994.1|28904.1|29012.6|28922.6|28994.1|28904.1|35
1654879810000|2022-06-10 16:50:10|28993.3|28903.3|28992.5|28902.5|29006|28916|28988.4|28898.4|39
1654879820000|2022-06-10 16:50:20|28993.6|28903.6|28987.4|28897.4|28993.6|28903.6|28985|28895|26
1654879830000|2022-06-10 16:50:30|28990.2|28900.2|28989.2|28899.2|28991.3|28901.3|28985.1|28895.1|26
1654879840000|2022-06-10 16:50:40|28988.6|28898.6|28997.2|28907.2|28997.9|28907.9|28986.7|28896.7|33
1654879850000|2022-06-10 16:50:50|28997.6|28907.6|28990.5|28900.5|29002.6|28912.6|28990.5|28900.5|29
1654879860000|2022-06-10 16:51:00|28988.7|28898.7|28987.2|28897.2|28995.4|28905.4|28985.9|28895.9|34
1654879870000|2022-06-10 16:51:10|28988|28898|28981.7|28891.7|28988|28898|28981.7|28891.7|34
1654879880000|2022-06-10 16:51:20|28981.1|28891.1|28969.3|28879.3|28982.6|28892.6|28962.8|28872.8|33
1654879890000|2022-06-10 16:51:30|28968|28878|28952.3|28862.3|28973.9|28883.9|28952.3|28862.3|27
1654879900000|2022-06-10 16:51:40|28952.4|28862.4|28951.3|28861.3|28952.4|28862.4|28944.2|28854.2|30
1654879910000|2022-06-10 16:51:50|28953.7|28863.7|28972.8|28882.8|28976.3|28886.3|28953.2|28863.2|39
1654879920000|2022-06-10 16:52:00|28971.4|28881.4|28969.2|28879.2|28987.6|28897.6|28969.2|28879.2|34
1654879930000|2022-06-10 16:52:10|28970|28880|28945.6|28855.6|28970|28880|28945.6|28855.6|39
1654879940000|2022-06-10 16:52:20|28944.8|28854.8|28946.4|28856.4|28947.6|28857.6|28941.6|28851.6|36
1654879950000|2022-06-10 16:52:30|28945.2|28855.2|28966.5|28876.5|28970.3|28880.3|28939.9|28849.9|38
1654879960000|2022-06-10 16:52:40|28968.3|28878.3|28976|28886|28976.6|28886.6|28958|28868|37
1654879970000|2022-06-10 16:52:50|28975.1|28885.1|28987.1|28897.1|28988|28898|28975.1|28885.1|37
1654879980000|2022-06-10 16:53:00|28984.4|28894.4|29017.1|28927.1|29017.1|28927.1|28983.4|28893.4|39
1654879990000|2022-06-10 16:53:10|29019|28929|29020.7|28930.7|29037.4|28947.4|29015.6|28925.6|39
1654880000000|2022-06-10 16:53:20|29020.8|28930.8|29016.3|28926.3|29020.8|28930.8|29008.4|28918.4|37
1654880010000|2022-06-10 16:53:30|29020.8|28930.8|29022.6|28932.6|29026.6|28936.6|29018.2|28928.2|38
1654880020000|2022-06-10 16:53:40|29021.3|28931.3|29013.7|28923.7|29022.5|28932.5|29013.2|28923.2|37
1654880030000|2022-06-10 16:53:50|29013.2|28923.2|29011.8|28921.8|29015.6|28925.6|29011|28921|39
1654880040000|2022-06-10 16:54:00|29011.3|28921.3|29014.8|28924.8|29017.9|28927.9|29011.3|28921.3|35
1654880050000|2022-06-10 16:54:10|29015.4|28925.4|29031.9|28941.9|29034.1|28944.1|29015.4|28925.4|37
1654880060000|2022-06-10 16:54:20|29034.4|28944.4|29038.1|28948.1|29039|28949|29033.6|28943.6|35
1654880070000|2022-06-10 16:54:30|29037.7|28947.7|29045.9|28955.9|29049.9|28959.9|29037.5|28947.5|28
1654880080000|2022-06-10 16:54:40|29043.7|28953.7|29051.2|28961.2|29053.7|28963.7|29043.5|28953.5|33
1654880090000|2022-06-10 16:54:50|29052.7|28962.7|29057|28967|29060.3|28970.3|29051.1|28961.1|29
1654880100000|2022-06-10 16:55:00|29057.2|28967.2|29029.1|28939.1|29058.4|28968.4|29024.5|28934.5|34
1654880110000|2022-06-10 16:55:10|29035.5|28945.5|29049.9|28959.9|29052.9|28962.9|29033|28943|36
1654880120000|2022-06-10 16:55:20|29049.3|28959.3|29063.4|28973.4|29068.8|28978.8|29049|28959|35
1654880130000|2022-06-10 16:55:30|29062.7|28972.7|29065.7|28975.7|29074.5|28984.5|29061.1|28971.1|36
1654880140000|2022-06-10 16:55:40|29066.2|28976.2|29052.6|28962.6|29069.7|28979.7|29052.6|28962.6|34
1654880150000|2022-06-10 16:55:50|29052.3|28962.3|29039.6|28949.6|29053.3|28963.3|29037.9|28947.9|31
1654880160000|2022-06-10 16:56:00|29039.2|28949.2|29024.8|28934.8|29040.6|28950.6|29024.1|28934.1|22
1654880170000|2022-06-10 16:56:10|29026.8|28936.8|29003.1|28913.1|29028.2|28938.2|29003.1|28913.1|34
1654880180000|2022-06-10 16:56:20|29006.1|28916.1|29008|28918|29008|28918|28989.8|28899.8|37
1654880190000|2022-06-10 16:56:30|29008.4|28918.4|29001.3|28911.3|29010.1|28920.1|29001.3|28911.3|35
1654880200000|2022-06-10 16:56:40|29001.4|28911.4|29016.1|28926.1|29016.7|28926.7|28997.8|28907.8|34
1654880210000|2022-06-10 16:56:50|29015.8|28925.8|29004|28914|29015.8|28925.8|29004|28914|35
1654880220000|2022-06-10 16:57:00|29005|28915|29018.2|28928.2|29019.7|28929.7|29003.9|28913.9|37
1654880230000|2022-06-10 16:57:10|29018.8|28928.8|29044.8|28954.8|29044.8|28954.8|29017|28927|35
1654880240000|2022-06-10 16:57:20|29044.5|28954.5|29031|28941|29046.1|28956.1|29031|28941|35
1654880250000|2022-06-10 16:57:30|29032.2|28942.2|29048.1|28958.1|29051.4|28961.4|29032.2|28942.2|37
1654880260000|2022-06-10 16:57:40|29049.6|28959.6|29051.3|28961.3|29062.4|28972.4|29048.3|28958.3|39
1654880270000|2022-06-10 16:57:50|29048.6|28958.6|29069.1|28979.1|29069.7|28979.7|29048.3|28958.3|38
1654880280000|2022-06-10 16:58:00|29069.2|28979.2|29056.8|28966.8|29069.2|28979.2|29052.1|28962.1|37
1654880290000|2022-06-10 16:58:10|29055.7|28965.7|29062.4|28972.4|29069|28979|29055.7|28965.7|39
1654880300000|2022-06-10 16:58:20|29063.1|28973.1|29089.9|28999.9|29089.9|28999.9|29063.1|28973.1|39
1654880310000|2022-06-10 16:58:30|29090.2|29000.2|29091.8|29001.8|29109|29019|29090.2|29000.2|37
1654880320000|2022-06-10 16:58:40|29089.8|28999.8|29077.3|28987.3|29094.7|29004.7|29076.8|28986.8|39
1654880330000|2022-06-10 16:58:50|29076.3|28986.3|29063.7|28973.7|29077.3|28987.3|29056.9|28966.9|34
1654880340000|2022-06-10 16:59:00|29056.7|28966.7|29058|28968|29060.2|28970.2|29036.7|28946.7|37
1654880350000|2022-06-10 16:59:10|29059.4|28969.4|29072.2|28982.2|29077.7|28987.7|29056.3|28966.3|38
1654880360000|2022-06-10 16:59:20|29072.1|28982.1|29068.5|28978.5|29079.9|28989.9|29068|28978|36
1654880370000|2022-06-10 16:59:30|29068.4|28978.4|29069.7|28979.7|29071.3|28981.3|29062.6|28972.6|31
1654880380000|2022-06-10 16:59:40|29065.9|28975.9|29067.3|28977.3|29072.5|28982.5|29065.7|28975.7|28
1654880390000|2022-06-10 16:59:50|29067.7|28977.7|29061.4|28971.4|29069.4|28979.4|29058|28968|36
1654880400000|2022-06-10 17:00:00|29060.9|28970.9|29065.1|28975.1|29072.1|28982.1|29049.8|28959.8|34
1654880410000|2022-06-10 17:00:10|29064.4|28974.4|29068.5|28978.5|29075.1|28985.1|29064.4|28974.4|36
1654880420000|2022-06-10 17:00:20|29068.1|28978.1|29065.8|28975.8|29068.4|28978.4|29062.6|28972.6|34
1654880430000|2022-06-10 17:00:30|29065.4|28975.4|29053.9|28963.9|29068.6|28978.6|29051.1|28961.1|37
1654880440000|2022-06-10 17:00:40|29055.4|28965.4|29051.9|28961.9|29058.8|28968.8|29051.9|28961.9|34
1654880450000|2022-06-10 17:00:50|29048.5|28958.5|29052.1|28962.1|29054.8|28964.8|29047.9|28957.9|35
1654880460000|2022-06-10 17:01:00|29052.6|28962.6|29047.3|28957.3|29055.4|28965.4|29043.1|28953.1|34
1654880470000|2022-06-10 17:01:10|29050.3|28960.3|29042.2|28952.2|29050.3|28960.3|29040.9|28950.9|37
1654880480000|2022-06-10 17:01:20|29042.3|28952.3|29038.1|28948.1|29048.5|28958.5|29036.3|28946.3|37
1654880490000|2022-06-10 17:01:30|29032|28942|29032.3|28942.3|29035.6|28945.6|29032|28942|29
1654880500000|2022-06-10 17:01:40|29032.6|28942.6|29028.4|28938.4|29037.7|28947.7|29028.4|28938.4|35
1654880510000|2022-06-10 17:01:50|29028.9|28938.9|29022.1|28932.1|29030.1|28940.1|29021.5|28931.5|27
1654880520000|2022-06-10 17:02:00|29021.7|28931.7|29019.1|28929.1|29027.4|28937.4|29019.1|28929.1|30
1654880530000|2022-06-10 17:02:10|29019.3|28929.3|29016.4|28926.4|29021.8|28931.8|29016.4|28926.4|25
1654880540000|2022-06-10 17:02:20|29016.2|28926.2|29018.6|28928.6|29022.2|28932.2|29015.7|28925.7|29
1654880550000|2022-06-10 17:02:30|29019.1|28929.1|29022|28932|29023.2|28933.2|29018.6|28928.6|24
1654880560000|2022-06-10 17:02:40|29021.8|28931.8|29016|28926|29024|28934|29015.4|28925.4|27
1654880570000|2022-06-10 17:02:50|29016.6|28926.6|29015|28925|29018.6|28928.6|29015|28925|28
1654880580000|2022-06-10 17:03:00|29014.1|28924.1|29006.3|28916.3|29019|28929|29006.3|28916.3|33
1654880590000|2022-06-10 17:03:10|29008.1|28918.1|29005.8|28915.8|29008.5|28918.5|28999.4|28909.4|33
1654880600000|2022-06-10 17:03:20|29005.3|28915.3|28998|28908|29005.3|28915.3|28997.5|28907.5|33
1654880610000|2022-06-10 17:03:30|29001|28911|28990.9|28900.9|29001.5|28911.5|28990.8|28900.8|32
1654880620000|2022-06-10 17:03:40|28995.1|28905.1|28993|28903|28995.1|28905.1|28989.5|28899.5|37
1654880630000|2022-06-10 17:03:50|28992.9|28902.9|28993.9|28903.9|28994|28904|28988.1|28898.1|37
1654880640000|2022-06-10 17:04:00|28994.3|28904.3|28988.2|28898.2|28994.3|28904.3|28978.4|28888.4|39
1654880650000|2022-06-10 17:04:10|28990.8|28900.8|28983.8|28893.8|28992.4|28902.4|28980|28890|34
1654880660000|2022-06-10 17:04:20|28981.1|28891.1|29014.7|28924.7|29014.7|28924.7|28978.9|28888.9|38
1654880670000|2022-06-10 17:04:30|29012.9|28922.9|29035.2|28945.2|29035.7|28945.7|29010.6|28920.6|37
1654880680000|2022-06-10 17:04:40|29034.6|28944.6|29032.3|28942.3|29038.6|28948.6|29028.8|28938.8|34
1654880690000|2022-06-10 17:04:50|29031.8|28941.8|29037.2|28947.2|29040.8|28950.8|29030.2|28940.2|36
1654880700000|2022-06-10 17:05:00|29037.3|28947.3|29030.6|28940.6|29039.5|28949.5|29028.5|28938.5|35
1654880710000|2022-06-10 17:05:10|29028.2|28938.2|29014.4|28924.4|29028.2|28938.2|29013.7|28923.7|35
1654880720000|2022-06-10 17:05:20|29015.4|28925.4|29030.4|28940.4|29031.5|28941.5|29015.4|28925.4|37
1654880730000|2022-06-10 17:05:30|29030.3|28940.3|29037.4|28947.4|29038.3|28948.3|29029.3|28939.3|37
1654880740000|2022-06-10 17:05:40|29037|28947|29037.9|28947.9|29044.8|28954.8|29035.8|28945.8|33
1654880750000|2022-06-10 17:05:50|29038|28948|29044.4|28954.4|29048.2|28958.2|29034.4|28944.4|35
1654880760000|2022-06-10 17:06:00|29044.6|28954.6|29048.3|28958.3|29051.9|28961.9|29044.6|28954.6|34
1654880770000|2022-06-10 17:06:10|29049.1|28959.1|29045.7|28955.7|29051.8|28961.8|29045.7|28955.7|28
1654880780000|2022-06-10 17:06:20|29045.6|28955.6|29047.5|28957.5|29048.7|28958.7|29043.3|28953.3|35
1654880790000|2022-06-10 17:06:30|29047.6|28957.6|29043.3|28953.3|29049.1|28959.1|29042|28952|29
1654880800000|2022-06-10 17:06:40|29040.6|28950.6|29042.4|28952.4|29046.6|28956.6|29037.2|28947.2|32
1654880810000|2022-06-10 17:06:50|29043|28953|29048.8|28958.8|29049.9|28959.9|29041.6|28951.6|27
1654880820000|2022-06-10 17:07:00|29048.7|28958.7|29048.6|28958.6|29048.7|28958.7|29044.7|28954.7|39
1654880830000|2022-06-10 17:07:10|29049.6|28959.6|29050|28960|29057.7|28967.7|29045.6|28955.6|35
1654880840000|2022-06-10 17:07:20|29049.5|28959.5|29067.6|28977.6|29067.6|28977.6|29047.4|28957.4|39
1654880850000|2022-06-10 17:07:30|29068.2|28978.2|29056.2|28966.2|29068.2|28978.2|29055.2|28965.2|36
1654880860000|2022-06-10 17:07:40|29056.5|28966.5|29033.4|28943.4|29056.5|28966.5|29033.2|28943.2|29
1654880870000|2022-06-10 17:07:50|29032.2|28942.2|29028.3|28938.3|29036.1|28946.1|29023.7|28933.7|38
1654880880000|2022-06-10 17:08:00|29027.4|28937.4|29043.3|28953.3|29044.4|28954.4|29027.2|28937.2|32
1654880890000|2022-06-10 17:08:10|29045.1|28955.1|29035.1|28945.1|29053.5|28963.5|29035.1|28945.1|32
1654880900000|2022-06-10 17:08:20|29034.6|28944.6|29003.4|28913.4|29034.6|28944.6|29003.4|28913.4|36
1654880910000|2022-06-10 17:08:30|29003.3|28913.3|29010.5|28920.5|29012.6|28922.6|29003.3|28913.3|37
1654880920000|2022-06-10 17:08:40|29011.7|28921.7|29005.2|28915.2|29014.6|28924.6|29005.2|28915.2|35
1654880930000|2022-06-10 17:08:50|29005.4|28915.4|28999.5|28909.5|29007.2|28917.2|28999.5|28909.5|33
1654880940000|2022-06-10 17:09:00|29000.7|28910.7|29003.5|28913.5|29005.5|28915.5|29000.1|28910.1|34
1654880950000|2022-06-10 17:09:10|29003.9|28913.9|28996.2|28906.2|29005.8|28915.8|28994.8|28904.8|27
1654880960000|2022-06-10 17:09:20|28997.2|28907.2|28985.1|28895.1|28997.8|28907.8|28980|28890|38
1654880970000|2022-06-10 17:09:30|28983.2|28893.2|28976.4|28886.4|28983.5|28893.5|28972.7|28882.7|37
1654880980000|2022-06-10 17:09:40|28975.9|28885.9|28979|28889|28984.6|28894.6|28975.9|28885.9|37
1654880990000|2022-06-10 17:09:50|28978.5|28888.5|28987.2|28897.2|28987.8|28897.8|28978.5|28888.5|34
1654881000000|2022-06-10 17:10:00|28987.7|28897.7|28992.2|28902.2|28997.2|28907.2|28987.1|28897.1|32
1654881010000|2022-06-10 17:10:10|28992|28902|28992.4|28902.4|28992.9|28902.9|28986.4|28896.4|30
1654881020000|2022-06-10 17:10:20|28992.2|28902.2|28993.3|28903.3|28997.1|28907.1|28989.5|28899.5|29
1654881030000|2022-06-10 17:10:30|28993|28903|28980.4|28890.4|28994.7|28904.7|28980.2|28890.2|33
1654881040000|2022-06-10 17:10:40|28980.6|28890.6|28983.9|28893.9|28984.2|28894.2|28974.8|28884.8|35
1654881050000|2022-06-10 17:10:50|28982.7|28892.7|28982.9|28892.9|28983.7|28893.7|28975|28885|33
1654881060000|2022-06-10 17:11:00|28982.7|28892.7|28981.2|28891.2|28982.7|28892.7|28975.7|28885.7|35
1654881070000|2022-06-10 17:11:10|28981.6|28891.6|28981.7|28891.7|28984.6|28894.6|28980|28890|29
1654881080000|2022-06-10 17:11:20|28981.3|28891.3|28982.2|28892.2|28988.2|28898.2|28980.2|28890.2|35
1654881090000|2022-06-10 17:11:30|28981.6|28891.6|28982.3|28892.3|28988.8|28898.8|28981.4|28891.4|31
1654881100000|2022-06-10 17:11:40|28980.7|28890.7|28975.8|28885.8|28984.7|28894.7|28975.2|28885.2|32
1654881110000|2022-06-10 17:11:50|28975.5|28885.5|28975.5|28885.5|28981.4|28891.4|28975.5|28885.5|34
1654881120000|2022-06-10 17:12:00|28974.9|28884.9|28973|28883|28975.2|28885.2|28964.6|28874.6|33
1654881130000|2022-06-10 17:12:10|28975.3|28885.3|28977.9|28887.9|28978.5|28888.5|28972.9|28882.9|37
1654881140000|2022-06-10 17:12:20|28976.9|28886.9|28955.5|28865.5|28979.6|28889.6|28954.4|28864.4|33
1654881150000|2022-06-10 17:12:30|28954.9|28864.9|28958.4|28868.4|28958.4|28868.4|28953.4|28863.4|31
1654881160000|2022-06-10 17:12:40|28960.8|28870.8|28963.7|28873.7|28965.7|28875.7|28960.8|28870.8|37
1654881170000|2022-06-10 17:12:50|28964.8|28874.8|28945.8|28855.8|28964.9|28874.9|28944.4|28854.4|30
1654881180000|2022-06-10 17:13:00|28946.6|28856.6|28975.4|28885.4|28975.6|28885.6|28944.4|28854.4|39
1654881190000|2022-06-10 17:13:10|28977.4|28887.4|28963.7|28873.7|28977.4|28887.4|28962.8|28872.8|34
1654881200000|2022-06-10 17:13:20|28963.3|28873.3|28945.2|28855.2|28964.1|28874.1|28944.3|28854.3|34
1654881210000|2022-06-10 17:13:30|28945.4|28855.4|28949.2|28859.2|28950.3|28860.3|28943.4|28853.4|34
1654881220000|2022-06-10 17:13:40|28949.5|28859.5|28945|28855|28949.9|28859.9|28942.4|28852.4|34
1654881230000|2022-06-10 17:13:50|28946.4|28856.4|28947.7|28857.7|28949.1|28859.1|28944.5|28854.5|34
1654881240000|2022-06-10 17:14:00|28947.6|28857.6|28961|28871|28962.2|28872.2|28946.4|28856.4|33
1654881250000|2022-06-10 17:14:10|28960.8|28870.8|28965.6|28875.6|28966.9|28876.9|28959.1|28869.1|34
1654881260000|2022-06-10 17:14:20|28965.2|28875.2|28965.2|28875.2|28971.1|28881.1|28964.3|28874.3|35
1654881270000|2022-06-10 17:14:30|28964.9|28874.9|28966.7|28876.7|28972.2|28882.2|28964.2|28874.2|37
1654881280000|2022-06-10 17:14:40|28968.6|28878.6|28979.6|28889.6|28979.6|28889.6|28968.6|28878.6|33
1654881290000|2022-06-10 17:14:50|28979.3|28889.3|28967.8|28877.8|28980.7|28890.7|28967.6|28877.6|37
1654881300000|2022-06-10 17:15:00|28966.1|28876.1|28952.4|28862.4|28967.8|28877.8|28952.4|28862.4|32
1654881310000|2022-06-10 17:15:10|28951.8|28861.8|28958|28868|28958|28868|28950.6|28860.6|33
1654881320000|2022-06-10 17:15:20|28959|28869|28979.7|28889.7|28979.7|28889.7|28959|28869|40
1654881330000|2022-06-10 17:15:30|28981.2|28891.2|28981.2|28891.2|28983.3|28893.3|28976.6|28886.6|35
1654881340000|2022-06-10 17:15:40|28980.9|28890.9|28980.4|28890.4|28981.5|28891.5|28975|28885|34
1654881350000|2022-06-10 17:15:50|28980.5|28890.5|28975.7|28885.7|28984.5|28894.5|28973.5|28883.5|28
1654881360000|2022-06-10 17:16:00|28976.1|28886.1|28987.1|28897.1|28989.9|28899.9|28975.7|28885.7|34
1654881370000|2022-06-10 17:16:10|28990.9|28900.9|28986.2|28896.2|28991.9|28901.9|28986.2|28896.2|35
1654881380000|2022-06-10 17:16:20|28985.1|28895.1|28998|28908|28998|28908|28984.2|28894.2|37
1654881390000|2022-06-10 17:16:30|28997.9|28907.9|28979.3|28889.3|28998.4|28908.4|28979.3|28889.3|38
1654881400000|2022-06-10 17:16:40|28978.8|28888.8|28965.3|28875.3|28978.8|28888.8|28961.5|28871.5|26
1654881410000|2022-06-10 17:16:50|28965.2|28875.2|28962.5|28872.5|28965.4|28875.4|28961|28871|32
1654881420000|2022-06-10 17:17:00|28959.7|28869.7|28963.4|28873.4|28965.5|28875.5|28955.4|28865.4|33
1654881430000|2022-06-10 17:17:10|28964.3|28874.3|28962.2|28872.2|28968.1|28878.1|28958.2|28868.2|37
1654881440000|2022-06-10 17:17:20|28962.9|28872.9|28960.3|28870.3|28967.7|28877.7|28959.3|28869.3|36
1654881450000|2022-06-10 17:17:30|28960.5|28870.5|28964.4|28874.4|28965.4|28875.4|28960.5|28870.5|32
1654881460000|2022-06-10 17:17:40|28963.9|28873.9|28965.4|28875.4|28967.1|28877.1|28963|28873|32
1654881470000|2022-06-10 17:17:50|28965.6|28875.6|28980.1|28890.1|28980.1|28890.1|28965.3|28875.3|32
1654881480000|2022-06-10 17:18:00|28981.7|28891.7|28984.7|28894.7|28986|28896|28979.8|28889.8|33
1654881490000|2022-06-10 17:18:10|28985.7|28895.7|29003.6|28913.6|29003.6|28913.6|28985.5|28895.5|35
1654881500000|2022-06-10 17:18:20|29003.9|28913.9|29004.9|28914.9|29006.4|28916.4|28998.8|28908.8|32
1654881510000|2022-06-10 17:18:30|29004.8|28914.8|29008.9|28918.9|29009.1|28919.1|29004.5|28914.5|29
1654881520000|2022-06-10 17:18:40|29008.3|28918.3|29005.7|28915.7|29011.9|28921.9|29003.8|28913.8|34
1654881530000|2022-06-10 17:18:50|29006.2|28916.2|29006.2|28916.2|29008.5|28918.5|29004.4|28914.4|33
1654881540000|2022-06-10 17:19:00|29006.4|28916.4|29012.6|28922.6|29013.7|28923.7|28998.8|28908.8|29
1654881550000|2022-06-10 17:19:10|29010.7|28920.7|29018.2|28928.2|29018.2|28928.2|29010.7|28920.7|33
1654881560000|2022-06-10 17:19:20|29018.3|28928.3|29022.9|28932.9|29025.6|28935.6|29016.7|28926.7|37
1654881570000|2022-06-10 17:19:30|29023.3|28933.3|29018.9|28928.9|29023.6|28933.6|29018.9|28928.9|30
1654881580000|2022-06-10 17:19:40|29019.9|28929.9|29025.5|28935.5|29025.6|28935.6|29019.9|28929.9|23
1654881590000|2022-06-10 17:19:50|29025.7|28935.7|29028.8|28938.8|29028.8|28938.8|29022.1|28932.1|31
1654881600000|2022-06-10 17:20:00|29031.6|28941.6|29035.6|28945.6|29037.9|28947.9|29028.8|28938.8|36
1654881610000|2022-06-10 17:20:10|29035.7|28945.7|29034.9|28944.9|29038.9|28948.9|29033.1|28943.1|23
1654881620000|2022-06-10 17:20:20|29034.4|28944.4|29035.6|28945.6|29036.8|28946.8|29034.4|28944.4|15
1654881630000|2022-06-10 17:20:30|29035.7|28945.7|29017.1|28927.1|29036.7|28946.7|29017.1|28927.1|28
1654881640000|2022-06-10 17:20:40|29014.9|28924.9|29014.6|28924.6|29017.2|28927.2|29012.6|28922.6|25
1654881650000|2022-06-10 17:20:50|29014.7|28924.7|29018.1|28928.1|29018.8|28928.8|29013.3|28923.3|36
1654881660000|2022-06-10 17:21:00|29017.5|28927.5|29020.4|28930.4|29020.4|28930.4|29014|28924|33
1654881670000|2022-06-10 17:21:10|29018.9|28928.9|29020.5|28930.5|29020.5|28930.5|29017.3|28927.3|26
1654881680000|2022-06-10 17:21:20|29020.9|28930.9|29027.1|28937.1|29027.1|28937.1|29018.4|28928.4|31
1654881690000|2022-06-10 17:21:30|29028.1|28938.1|29034.9|28944.9|29034.9|28944.9|29022.8|28932.8|30
1654881700000|2022-06-10 17:21:40|29035.5|28945.5|29037.4|28947.4|29042.6|28952.6|29035.2|28945.2|36
1654881710000|2022-06-10 17:21:50|29037.5|28947.5|29035.9|28945.9|29037.8|28947.8|29034.2|28944.2|28
1654881720000|2022-06-10 17:22:00|29037.4|28947.4|29027.3|28937.3|29038.1|28948.1|29026.9|28936.9|28
1654881730000|2022-06-10 17:22:10|29027.2|28937.2|29003.6|28913.6|29032|28942|29001.6|28911.6|18
1654881740000|2022-06-10 17:22:20|29004.3|28914.3|29006.5|28916.5|29011.9|28921.9|29004.3|28914.3|22
1654881750000|2022-06-10 17:22:30|29006.4|28916.4|29009.3|28919.3|29020.8|28930.8|29006.4|28916.4|36
1654881760000|2022-06-10 17:22:40|29010.1|28920.1|29008.3|28918.3|29010.1|28920.1|29006.7|28916.7|22
1654881770000|2022-06-10 17:22:50|29008.4|28918.4|29008.6|28918.6|29010.8|28920.8|29008|28918|22
1654881780000|2022-06-10 17:23:00|29008|28918|29009.9|28919.9|29010.6|28920.6|29008|28918|28
1654881790000|2022-06-10 17:23:10|29010.2|28920.2|29009.3|28919.3|29010.7|28920.7|29008.4|28918.4|14
1654881800000|2022-06-10 17:23:20|29009.7|28919.7|29010.1|28920.1|29010.5|28920.5|29008.9|28918.9|25
1654881810000|2022-06-10 17:23:30|29010.3|28920.3|29019.1|28929.1|29019.1|28929.1|29009.1|28919.1|28
1654881820000|2022-06-10 17:23:40|29018.9|28928.9|29030.4|28940.4|29030.4|28940.4|29014.7|28924.7|34
1654881830000|2022-06-10 17:23:50|29030.7|28940.7|29025.2|28935.2|29030.7|28940.7|29024.9|28934.9|31
1654881840000|2022-06-10 17:24:00|29025.7|28935.7|29020.9|28930.9|29027.8|28937.8|29020.9|28930.9|32
1654881850000|2022-06-10 17:24:10|29021.3|28931.3|29018.4|28928.4|29022.4|28932.4|29017.3|28927.3|30
1654881860000|2022-06-10 17:24:20|29018.8|28928.8|29019|28929|29020.4|28930.4|29017.4|28927.4|25
1654881870000|2022-06-10 17:24:30|29019.4|28929.4|29025.5|28935.5|29025.5|28935.5|29016|28926|27
1654881880000|2022-06-10 17:24:40|29025|28935|29025.1|28935.1|29028.2|28938.2|29023.6|28933.6|36
1654881890000|2022-06-10 17:24:50|29026.3|28936.3|29043.8|28953.8|29044.9|28954.9|29026.3|28936.3|32
1654881900000|2022-06-10 17:25:00|29044.7|28954.7|29046.2|28956.2|29047.1|28957.1|29039.8|28949.8|36
1654881910000|2022-06-10 17:25:10|29048.1|28958.1|29051.9|28961.9|29055.4|28965.4|29047.8|28957.8|30
1654881920000|2022-06-10 17:25:20|29054.4|28964.4|29054.7|28964.7|29060.4|28970.4|29054.4|28964.4|23
1654881930000|2022-06-10 17:25:30|29055.7|28965.7|29073.7|28983.7|29077.7|28987.7|29055.7|28965.7|33
1654881940000|2022-06-10 17:25:40|29074.6|28984.6|29058.2|28968.2|29075.3|28985.3|29054.3|28964.3|34
1654881950000|2022-06-10 17:25:50|29054.5|28964.5|29055.6|28965.6|29057.9|28967.9|29050.7|28960.7|27
1654881960000|2022-06-10 17:26:00|29055.1|28965.1|29061|28971|29061|28971|29055.1|28965.1|21
1654881970000|2022-06-10 17:26:10|29059.4|28969.4|29067.2|28977.2|29067.8|28977.8|29059.4|28969.4|22
1654881980000|2022-06-10 17:26:20|29068|28978|29076.7|28986.7|29076.7|28986.7|29068|28978|9
1654881990000|2022-06-10 17:26:30|29076.9|28986.9|29078.4|28988.4|29079.1|28989.1|29076.7|28986.7|22
1654882000000|2022-06-10 17:26:40|29078.6|28988.6|29085.6|28995.6|29095.5|29005.5|29076.2|28986.2|32
1654882010000|2022-06-10 17:26:50|29089.4|28999.4|29087.4|28997.4|29092.5|29002.5|29085.7|28995.7|31
1654882020000|2022-06-10 17:27:00|29087.6|28997.6|29124.1|29034.1|29125.2|29035.2|29087.6|28997.6|27
1654882030000|2022-06-10 17:27:10|29127.4|29037.4|29112.7|29022.7|29127.4|29037.4|29112.1|29022.1|32
1654882040000|2022-06-10 17:27:20|29112.4|29022.4|29103.6|29013.6|29113.2|29023.2|29103.6|29013.6|18
1654882050000|2022-06-10 17:27:30|29103.1|29013.1|29105.3|29015.3|29106.8|29016.8|29102.5|29012.5|25
1654882060000|2022-06-10 17:27:40|29103.1|29013.1|29185.4|29095.4|29185.4|29095.4|29103.1|29013.1|34
1654882070000|2022-06-10 17:27:50|29184.4|29094.4|29175.8|29085.8|29187.4|29097.4|29174.3|29084.3|38
1654882080000|2022-06-10 17:28:00|29175.6|29085.6|29151.4|29061.4|29179.6|29089.6|29151.4|29061.4|36
1654882090000|2022-06-10 17:28:10|29152.2|29062.2|29188|29098|29188.9|29098.9|29148.4|29058.4|39
1654882100000|2022-06-10 17:28:20|29185.8|29095.8|29189.7|29099.7|29190.5|29100.5|29177.2|29087.2|36
1654882110000|2022-06-10 17:28:30|29188.4|29098.4|29181.4|29091.4|29194.7|29104.7|29181.4|29091.4|39
1654882120000|2022-06-10 17:28:40|29183.3|29093.3|29176.1|29086.1|29188.3|29098.3|29168.6|29078.6|35
1654882130000|2022-06-10 17:28:50|29172.9|29082.9|29191.5|29101.5|29193.3|29103.3|29172.6|29082.6|36
1654882140000|2022-06-10 17:29:00|29190.5|29100.5|29189.5|29099.5|29194|29104|29181.1|29091.1|37
1654882150000|2022-06-10 17:29:10|29188|29098|29185.1|29095.1|29188|29098|29181.2|29091.2|32
1654882160000|2022-06-10 17:29:20|29180.3|29090.3|29169.3|29079.3|29181.6|29091.6|29169.3|29079.3|39
1654882170000|2022-06-10 17:29:30|29172.9|29082.9|29181.7|29091.7|29183.8|29093.8|29169.2|29079.2|32
1654882180000|2022-06-10 17:29:40|29181.1|29091.1|29180.1|29090.1|29184.6|29094.6|29180.1|29090.1|39
1654882190000|2022-06-10 17:29:50|29180|29090|29173.8|29083.8|29181.8|29091.8|29173.8|29083.8|37
1654882200000|2022-06-10 17:30:00|29173.5|29083.5|29165.5|29075.5|29175.4|29085.4|29162.3|29072.3|29
1654882210000|2022-06-10 17:30:10|29166.4|29076.4|29166.4|29076.4|29166.9|29076.9|29164.1|29074.1|26
1654882220000|2022-06-10 17:30:20|29167|29077|29159.4|29069.4|29168.3|29078.3|29155.2|29065.2|33
1654882230000|2022-06-10 17:30:30|29161|29071|29161.8|29071.8|29162.6|29072.6|29159.3|29069.3|28
1654882240000|2022-06-10 17:30:40|29161.1|29071.1|29155.9|29065.9|29162|29072|29155.5|29065.5|28
1654882250000|2022-06-10 17:30:50|29156.1|29066.1|29146.4|29056.4|29156.1|29066.1|29146.4|29056.4|32
1654882260000|2022-06-10 17:31:00|29146.8|29056.8|29141.6|29051.6|29149|29059|29139.3|29049.3|24
1654882270000|2022-06-10 17:31:10|29143.5|29053.5|29121|29031|29143.5|29053.5|29116.8|29026.8|35
1654882280000|2022-06-10 17:31:20|29115.1|29025.1|29127.4|29037.4|29129.5|29039.5|29114.6|29024.6|39
1654882290000|2022-06-10 17:31:30|29128.5|29038.5|29116.9|29026.9|29128.5|29038.5|29116.2|29026.2|31
1654882300000|2022-06-10 17:31:40|29118.2|29028.2|29114.5|29024.5|29123.2|29033.2|29111.9|29021.9|34
1654882310000|2022-06-10 17:31:50|29115.3|29025.3|29115.1|29025.1|29115.5|29025.5|29111.6|29021.6|34
1654882320000|2022-06-10 17:32:00|29115.8|29025.8|29113.4|29023.4|29117.1|29027.1|29109.9|29019.9|32
1654882330000|2022-06-10 17:32:10|29113.9|29023.9|29109.9|29019.9|29116.5|29026.5|29107.1|29017.1|35
1654882340000|2022-06-10 17:32:20|29108|29018|29116.2|29026.2|29117|29027|29106.9|29016.9|28
1654882350000|2022-06-10 17:32:30|29116.6|29026.6|29114|29024|29126.5|29036.5|29114|29024|37
1654882360000|2022-06-10 17:32:40|29115.2|29025.2|29108|29018|29115.6|29025.6|29106|29016|30
1654882370000|2022-06-10 17:32:50|29106|29016|29109.1|29019.1|29110.9|29020.9|29104.4|29014.4|27
1654882380000|2022-06-10 17:33:00|29109.8|29019.8|29108.3|29018.3|29120.1|29030.1|29108|29018|34
1654882390000|2022-06-10 17:33:10|29109.2|29019.2|29112.4|29022.4|29116.3|29026.3|29109.2|29019.2|33
1654882400000|2022-06-10 17:33:20|29111.5|29021.5|29115.9|29025.9|29116.4|29026.4|29106.5|29016.5|33
1654882410000|2022-06-10 17:33:30|29116.8|29026.8|29113.8|29023.8|29117.4|29027.4|29113.6|29023.6|28
1654882420000|2022-06-10 17:33:40|29113.7|29023.7|29115.5|29025.5|29117.5|29027.5|29112.4|29022.4|32
1654882430000|2022-06-10 17:33:50|29116|29026|29113.7|29023.7|29119.4|29029.4|29113.7|29023.7|29
1654882440000|2022-06-10 17:34:00|29113.5|29023.5|29110.5|29020.5|29117.1|29027.1|29108.3|29018.3|33
1654882450000|2022-06-10 17:34:10|29106.7|29016.7|29113.3|29023.3|29113.3|29023.3|29104.9|29014.9|30
1654882460000|2022-06-10 17:34:20|29112.9|29022.9|29113.2|29023.2|29113.6|29023.6|29111.6|29021.6|26
1654882470000|2022-06-10 17:34:30|29113.1|29023.1|29110.2|29020.2|29114.4|29024.4|29107.8|29017.8|33
1654882480000|2022-06-10 17:34:40|29109|29019|29083.7|28993.7|29110.4|29020.4|29082.8|28992.8|33
1654882490000|2022-06-10 17:34:50|29085.5|28995.5|29092.3|29002.3|29096.2|29006.2|29085.5|28995.5|36
1654882500000|2022-06-10 17:35:00|29091.2|29001.2|29095.9|29005.9|29098.6|29008.6|29088.1|28998.1|33
1654882510000|2022-06-10 17:35:10|29095.7|29005.7|29087|28997|29097.5|29007.5|29084.5|28994.5|35
1654882520000|2022-06-10 17:35:20|29086.9|28996.9|29102.2|29012.2|29103|29013|29086.9|28996.9|35
1654882530000|2022-06-10 17:35:30|29102.7|29012.7|29110.1|29020.1|29117.6|29027.6|29102.7|29012.7|34
1654882540000|2022-06-10 17:35:40|29110.9|29020.9|29113.6|29023.6|29116.3|29026.3|29106|29016|34
1654882550000|2022-06-10 17:35:50|29111.6|29021.6|29114|29024|29114|29024|29109.1|29019.1|31
1654882560000|2022-06-10 17:36:00|29114.7|29024.7|29132.3|29042.3|29133.8|29043.8|29114.7|29024.7|38
1654882570000|2022-06-10 17:36:10|29131.7|29041.7|29142.8|29052.8|29143.3|29053.3|29131.7|29041.7|36
1654882580000|2022-06-10 17:36:20|29142.9|29052.9|29150.8|29060.8|29150.8|29060.8|29141.4|29051.4|39
1654882590000|2022-06-10 17:36:30|29149.5|29059.5|29148.6|29058.6|29150.2|29060.2|29147.3|29057.3|33
1654882600000|2022-06-10 17:36:40|29148.4|29058.4|29150.2|29060.2|29150.9|29060.9|29146.2|29056.2|31
1654882610000|2022-06-10 17:36:50|29150.5|29060.5|29149.5|29059.5|29151.1|29061.1|29146.5|29056.5|29
1654882620000|2022-06-10 17:37:00|29147.6|29057.6|29147.5|29057.5|29151.5|29061.5|29146.2|29056.2|31
1654882630000|2022-06-10 17:37:10|29146.9|29056.9|29148.1|29058.1|29151.2|29061.2|29146.8|29056.8|32
1654882640000|2022-06-10 17:37:20|29147.9|29057.9|29151.2|29061.2|29152.5|29062.5|29146.7|29056.7|27
1654882650000|2022-06-10 17:37:30|29150.5|29060.5|29145.3|29055.3|29151.9|29061.9|29144.4|29054.4|23
1654882660000|2022-06-10 17:37:40|29143.2|29053.2|29129.1|29039.1|29144.4|29054.4|29127.3|29037.3|25
1654882670000|2022-06-10 17:37:50|29129.3|29039.3|29122.4|29032.4|29129.3|29039.3|29120.2|29030.2|33
1654882680000|2022-06-10 17:38:00|29124.5|29034.5|29126.6|29036.6|29126.7|29036.7|29122.8|29032.8|33
1654882690000|2022-06-10 17:38:10|29126.8|29036.8|29121.6|29031.6|29127|29037|29120.8|29030.8|34
1654882700000|2022-06-10 17:38:20|29122.8|29032.8|29124.1|29034.1|29124.1|29034.1|29121|29031|28
1654882710000|2022-06-10 17:38:30|29124.5|29034.5|29121.4|29031.4|29125.1|29035.1|29121.1|29031.1|29
1654882720000|2022-06-10 17:38:40|29121.2|29031.2|29119|29029|29121.8|29031.8|29116.4|29026.4|34
1654882730000|2022-06-10 17:38:50|29118.9|29028.9|29131.9|29041.9|29131.9|29041.9|29117|29027|35
1654882740000|2022-06-10 17:39:00|29132.6|29042.6|29126|29036|29132.6|29042.6|29125.4|29035.4|32
1654882750000|2022-06-10 17:39:10|29127.7|29037.7|29137.7|29047.7|29137.7|29047.7|29121.9|29031.9|37
1654882760000|2022-06-10 17:39:20|29140|29050|29136|29046|29141|29051|29135|29045|33
1654882770000|2022-06-10 17:39:30|29135.7|29045.7|29153.4|29063.4|29154.5|29064.5|29135.7|29045.7|26
1654882780000|2022-06-10 17:39:40|29154.1|29064.1|29154.5|29064.5|29158.7|29068.7|29154.1|29064.1|28
1654882790000|2022-06-10 17:39:50|29155.7|29065.7|29162|29072|29162|29072|29154|29064|29
1654882800000|2022-06-10 17:40:00|29162.4|29072.4|29160.4|29070.4|29164.6|29074.6|29159.2|29069.2|26
1654882810000|2022-06-10 17:40:10|29160.6|29070.6|29157.4|29067.4|29161|29071|29154.5|29064.5|32
1654882820000|2022-06-10 17:40:20|29157.5|29067.5|29153.9|29063.9|29157.8|29067.8|29152.9|29062.9|24
1654882830000|2022-06-10 17:40:30|29154.2|29064.2|29147.9|29057.9|29154.5|29064.5|29143|29053|33
1654882840000|2022-06-10 17:40:40|29147.4|29057.4|29147.4|29057.4|29151.3|29061.3|29147.4|29057.4|15
1654882850000|2022-06-10 17:40:50|29149.3|29059.3|29154.6|29064.6|29158|29068|29149.1|29059.1|30
1654882860000|2022-06-10 17:41:00|29153.3|29063.3|29156.4|29066.4|29157|29067|29152.2|29062.2|34
1654882870000|2022-06-10 17:41:10|29156.8|29066.8|29152.4|29062.4|29156.8|29066.8|29151|29061|31
1654882880000|2022-06-10 17:41:20|29152.9|29062.9|29151.6|29061.6|29153.9|29063.9|29151|29061|26
1654882890000|2022-06-10 17:41:30|29150.3|29060.3|29150|29060|29151.2|29061.2|29143|29053|34
1654882900000|2022-06-10 17:41:40|29147.5|29057.5|29147.5|29057.5|29150|29060|29143.2|29053.2|21
1654882910000|2022-06-10 17:41:50|29148.1|29058.1|29149.6|29059.6|29150.5|29060.5|29147.3|29057.3|21
1654882920000|2022-06-10 17:42:00|29149.5|29059.5|29148.6|29058.6|29151.4|29061.4|29147.8|29057.8|27
1654882930000|2022-06-10 17:42:10|29149.3|29059.3|29144.5|29054.5|29149.8|29059.8|29144.5|29054.5|28
1654882940000|2022-06-10 17:42:20|29144.4|29054.4|29139.7|29049.7|29145|29055|29139.1|29049.1|21
1654882950000|2022-06-10 17:42:30|29139.8|29049.8|29134.9|29044.9|29141.9|29051.9|29134.8|29044.8|26
1654882960000|2022-06-10 17:42:40|29135.5|29045.5|29131.1|29041.1|29137.1|29047.1|29127.9|29037.9|32
1654882970000|2022-06-10 17:42:50|29131.7|29041.7|29134.2|29044.2|29134.5|29044.5|29130.5|29040.5|25
1654882980000|2022-06-10 17:43:00|29135.2|29045.2|29137.5|29047.5|29138.5|29048.5|29135.2|29045.2|30
1654882990000|2022-06-10 17:43:10|29137.7|29047.7|29134.5|29044.5|29137.7|29047.7|29133.4|29043.4|30
1654883000000|2022-06-10 17:43:20|29133.5|29043.5|29144.4|29054.4|29147.8|29057.8|29133.5|29043.5|33
1654883010000|2022-06-10 17:43:30|29141|29051|29147.9|29057.9|29147.9|29057.9|29138.7|29048.7|32
1654883020000|2022-06-10 17:43:40|29148|29058|29149.7|29059.7|29150.7|29060.7|29144.9|29054.9|31
1654883030000|2022-06-10 17:43:50|29148.8|29058.8|29148.1|29058.1|29149.9|29059.9|29146.4|29056.4|28
1654883040000|2022-06-10 17:44:00|29147.5|29057.5|29135.4|29045.4|29147.8|29057.8|29135.4|29045.4|22
1654883050000|2022-06-10 17:44:10|29137.1|29047.1|29135.8|29045.8|29142.4|29052.4|29133.1|29043.1|34
1654883060000|2022-06-10 17:44:20|29137.2|29047.2|29133.4|29043.4|29137.2|29047.2|29132.6|29042.6|29
1654883070000|2022-06-10 17:44:30|29133.5|29043.5|29137.2|29047.2|29137.2|29047.2|29132|29042|32
1654883080000|2022-06-10 17:44:40|29138.7|29048.7|29141.7|29051.7|29143.8|29053.8|29138.1|29048.1|33
1654883090000|2022-06-10 17:44:50|29142.3|29052.3|29141.9|29051.9|29143.2|29053.2|29140.2|29050.2|31
1654883100000|2022-06-10 17:45:00|29142|29052|29135|29045|29143.1|29053.1|29134.7|29044.7|31
1654883110000|2022-06-10 17:45:10|29135.2|29045.2|29133.6|29043.6|29136.7|29046.7|29131.8|29041.8|29
1654883120000|2022-06-10 17:45:20|29131.9|29041.9|29130.6|29040.6|29133.2|29043.2|29127.3|29037.3|25
1654883130000|2022-06-10 17:45:30|29129.2|29039.2|29127.1|29037.1|29130.3|29040.3|29125.8|29035.8|28
1654883140000|2022-06-10 17:45:40|29127.2|29037.2|29130.6|29040.6|29131.6|29041.6|29125.7|29035.7|31
1654883150000|2022-06-10 17:45:50|29131.5|29041.5|29129.6|29039.6|29131.8|29041.8|29128.6|29038.6|30
1654883160000|2022-06-10 17:46:00|29133.5|29043.5|29152.3|29062.3|29153.7|29063.7|29133.5|29043.5|34
1654883170000|2022-06-10 17:46:10|29152.8|29062.8|29164.9|29074.9|29164.9|29074.9|29152|29062|30
1654883180000|2022-06-10 17:46:20|29163.9|29073.9|29166|29076|29167.8|29077.8|29158.9|29068.9|35
1654883190000|2022-06-10 17:46:30|29166.2|29076.2|29182.8|29092.8|29182.9|29092.9|29165.7|29075.7|36
1654883200000|2022-06-10 17:46:40|29181.9|29091.9|29184.3|29094.3|29185.6|29095.6|29181.9|29091.9|24
1654883210000|2022-06-10 17:46:50|29183.9|29093.9|29184.4|29094.4|29187.1|29097.1|29183.2|29093.2|30
1654883220000|2022-06-10 17:47:00|29185.2|29095.2|29178.7|29088.7|29192.9|29102.9|29178.7|29088.7|33
1654883230000|2022-06-10 17:47:10|29178|29088|29157.6|29067.6|29178.5|29088.5|29157.6|29067.6|36
1654883240000|2022-06-10 17:47:20|29157.5|29067.5|29142|29052|29157.5|29067.5|29142|29052|24
1654883250000|2022-06-10 17:47:30|29139.6|29049.6|29137.4|29047.4|29139.6|29049.6|29137|29047|27
1654883260000|2022-06-10 17:47:40|29138|29048|29135|29045|29138.3|29048.3|29134.4|29044.4|28
1654883270000|2022-06-10 17:47:50|29134.4|29044.4|29142.7|29052.7|29142.7|29052.7|29131.5|29041.5|33
1654883280000|2022-06-10 17:48:00|29143.3|29053.3|29141.4|29051.4|29144|29054|29141.4|29051.4|21
1654883290000|2022-06-10 17:48:10|29141.5|29051.5|29144.4|29054.4|29144.4|29054.4|29140.1|29050.1|27
1654883300000|2022-06-10 17:48:20|29144.5|29054.5|29143.6|29053.6|29145.2|29055.2|29142.1|29052.1|32
1654883310000|2022-06-10 17:48:30|29143.5|29053.5|29140.9|29050.9|29144.9|29054.9|29137|29047|27
1654883320000|2022-06-10 17:48:40|29144.9|29054.9|29134.3|29044.3|29144.9|29054.9|29133.7|29043.7|26
1654883330000|2022-06-10 17:48:50|29136.4|29046.4|29146.2|29056.2|29146.2|29056.2|29136.4|29046.4|39
1654883340000|2022-06-10 17:49:00|29146.8|29056.8|29171.8|29081.8|29171.8|29081.8|29146.8|29056.8|37
1654883350000|2022-06-10 17:49:10|29170.8|29080.8|29169.6|29079.6|29171.6|29081.6|29167.8|29077.8|36
1654883360000|2022-06-10 17:49:20|29169.7|29079.7|29164.7|29074.7|29173.8|29083.8|29164.5|29074.5|34
1654883370000|2022-06-10 17:49:30|29164.9|29074.9|29166.7|29076.7|29168.5|29078.5|29163.5|29073.5|26
1654883380000|2022-06-10 17:49:40|29167|29077|29168.9|29078.9|29172.4|29082.4|29165.8|29075.8|24
1654883390000|2022-06-10 17:49:50|29168.8|29078.8|29168.6|29078.6|29171.7|29081.7|29166.1|29076.1|27
1654883400000|2022-06-10 17:50:00|29168.8|29078.8|29178.5|29088.5|29180.1|29090.1|29168.4|29078.4|35
1654883410000|2022-06-10 17:50:10|29179.5|29089.5|29189.6|29099.6|29189.6|29099.6|29176.4|29086.4|35
1654883420000|2022-06-10 17:50:20|29189.3|29099.3|29190.8|29100.8|29193.1|29103.1|29188.3|29098.3|38
1654883430000|2022-06-10 17:50:30|29190.5|29100.5|29204.2|29114.2|29209.3|29119.3|29190.5|29100.5|36
1654883440000|2022-06-10 17:50:40|29203.4|29113.4|29208.1|29118.1|29208.1|29118.1|29202.3|29112.3|34
1654883450000|2022-06-10 17:50:50|29207.2|29117.2|29208.9|29118.9|29209.5|29119.5|29205.1|29115.1|32
1654883460000|2022-06-10 17:51:00|29209.1|29119.1|29206.2|29116.2|29210.2|29120.2|29206.1|29116.1|32
1654883470000|2022-06-10 17:51:10|29206.6|29116.6|29194.9|29104.9|29206.6|29116.6|29194.9|29104.9|36
1654883480000|2022-06-10 17:51:20|29195|29105|29193.5|29103.5|29199|29109|29190.3|29100.3|33
1654883490000|2022-06-10 17:51:30|29192.6|29102.6|29194.9|29104.9|29198.7|29108.7|29190.4|29100.4|27
1654883500000|2022-06-10 17:51:40|29195.6|29105.6|29191.7|29101.7|29197.1|29107.1|29188|29098|28
1654883510000|2022-06-10 17:51:50|29192|29102|29194.2|29104.2|29194.2|29104.2|29189|29099|28
1654883520000|2022-06-10 17:52:00|29192|29102|29191.8|29101.8|29194.2|29104.2|29184.8|29094.8|25
1654883530000|2022-06-10 17:52:10|29191.4|29101.4|29176.1|29086.1|29194.2|29104.2|29170.7|29080.7|32
1654883540000|2022-06-10 17:52:20|29175.3|29085.3|29175.9|29085.9|29180.6|29090.6|29174.4|29084.4|34
1654883550000|2022-06-10 17:52:30|29175.7|29085.7|29175.7|29085.7|29176.1|29086.1|29171.8|29081.8|27
1654883560000|2022-06-10 17:52:40|29173.9|29083.9|29172.4|29082.4|29174|29084|29169.1|29079.1|31
1654883570000|2022-06-10 17:52:50|29173.2|29083.2|29170.8|29080.8|29173.3|29083.3|29170.4|29080.4|18
1654883580000|2022-06-10 17:53:00|29171.6|29081.6|29172.8|29082.8|29178|29088|29171.6|29081.6|33
1654883590000|2022-06-10 17:53:10|29172.2|29082.2|29165.7|29075.7|29173.2|29083.2|29165.7|29075.7|22
1654883600000|2022-06-10 17:53:20|29167.6|29077.6|29169|29079|29169.5|29079.5|29166|29076|26
1654883610000|2022-06-10 17:53:30|29168|29078|29157.5|29067.5|29169|29079|29156.5|29066.5|23
1654883620000|2022-06-10 17:53:40|29157.7|29067.7|29157.4|29067.4|29158|29068|29152.6|29062.6|27
1654883630000|2022-06-10 17:53:50|29157.3|29067.3|29141.7|29051.7|29157.3|29067.3|29141.3|29051.3|25
1654883640000|2022-06-10 17:54:00|29142.4|29052.4|29147.6|29057.6|29150.3|29060.3|29139.9|29049.9|33
1654883650000|2022-06-10 17:54:10|29147.7|29057.7|29148.6|29058.6|29152|29062|29147.7|29057.7|24
1654883660000|2022-06-10 17:54:20|29148.7|29058.7|29148|29058|29148.8|29058.8|29147.4|29057.4|26
1654883670000|2022-06-10 17:54:30|29147.1|29057.1|29144.3|29054.3|29147.1|29057.1|29143.1|29053.1|19
1654883680000|2022-06-10 17:54:40|29144.4|29054.4|29143.5|29053.5|29145.3|29055.3|29141.9|29051.9|28
1654883690000|2022-06-10 17:54:50|29143.4|29053.4|29143.4|29053.4|29144.7|29054.7|29142|29052|28
1654883700000|2022-06-10 17:55:00|29144.5|29054.5|29141.1|29051.1|29146.4|29056.4|29140.6|29050.6|29
1654883710000|2022-06-10 17:55:10|29141|29051|29139.3|29049.3|29142.3|29052.3|29138.6|29048.6|19
1654883720000|2022-06-10 17:55:20|29136.4|29046.4|29141|29051|29142.3|29052.3|29135.2|29045.2|25
1654883730000|2022-06-10 17:55:30|29141.4|29051.4|29139.4|29049.4|29142.3|29052.3|29135.2|29045.2|23
1654883740000|2022-06-10 17:55:40|29139.6|29049.6|29140.9|29050.9|29141|29051|29134.9|29044.9|26
1654883750000|2022-06-10 17:55:50|29135.6|29045.6|29136.8|29046.8|29141|29051|29128.7|29038.7|26
1654883760000|2022-06-10 17:56:00|29135.4|29045.4|29135.6|29045.6|29139.3|29049.3|29132.5|29042.5|28
1654883770000|2022-06-10 17:56:10|29135.7|29045.7|29138.2|29048.2|29141.2|29051.2|29135.7|29045.7|29
1654883780000|2022-06-10 17:56:20|29138.4|29048.4|29141|29051|29142|29052|29136.3|29046.3|34
1654883790000|2022-06-10 17:56:30|29141.8|29051.8|29136.7|29046.7|29141.9|29051.9|29136.6|29046.6|27
1654883800000|2022-06-10 17:56:40|29136.1|29046.1|29138.5|29048.5|29138.8|29048.8|29133.5|29043.5|30
1654883810000|2022-06-10 17:56:50|29138.8|29048.8|29138|29048|29139.1|29049.1|29135.5|29045.5|27
1654883820000|2022-06-10 17:57:00|29137.3|29047.3|29133.7|29043.7|29137.8|29047.8|29132.7|29042.7|24
1654883830000|2022-06-10 17:57:10|29132.9|29042.9|29122.8|29032.8|29133.1|29043.1|29122.8|29032.8|30
1654883840000|2022-06-10 17:57:20|29122.3|29032.3|29118.4|29028.4|29124.5|29034.5|29118.4|29028.4|26
1654883850000|2022-06-10 17:57:30|29119.3|29029.3|29116.9|29026.9|29119.3|29029.3|29114.8|29024.8|16
1654883860000|2022-06-10 17:57:40|29116.8|29026.8|29116.7|29026.7|29117.4|29027.4|29114.1|29024.1|19
1654883870000|2022-06-10 17:57:50|29114.7|29024.7|29114.1|29024.1|29116.3|29026.3|29113.3|29023.3|21
1654883880000|2022-06-10 17:58:00|29113.3|29023.3|29105.2|29015.2|29113.3|29023.3|29101.2|29011.2|23
1654883890000|2022-06-10 17:58:10|29105.1|29015.1|29112.2|29022.2|29112.2|29022.2|29105.1|29015.1|25
1654883900000|2022-06-10 17:58:20|29111.9|29021.9|29117.1|29027.1|29117.9|29027.9|29106.3|29016.3|34
1654883910000|2022-06-10 17:58:30|29118.2|29028.2|29123.4|29033.4|29124.3|29034.3|29116.8|29026.8|31
1654883920000|2022-06-10 17:58:40|29124.3|29034.3|29131.5|29041.5|29138.3|29048.3|29122.1|29032.1|30
1654883930000|2022-06-10 17:58:50|29126.6|29036.6|29126.4|29036.4|29134.3|29044.3|29120.9|29030.9|31
1654883940000|2022-06-10 17:59:00|29123.9|29033.9|29121.4|29031.4|29123.9|29033.9|29120|29030|25
1654883950000|2022-06-10 17:59:10|29120|29030|29128.3|29038.3|29128.8|29038.8|29120|29030|28
1654883960000|2022-06-10 17:59:20|29126|29036|29128.4|29038.4|29129.4|29039.4|29126|29036|25
1654883970000|2022-06-10 17:59:30|29127.7|29037.7|29128.4|29038.4|29128.4|29038.4|29121.5|29031.5|22
1654883980000|2022-06-10 17:59:40|29128|29038|29126.9|29036.9|29133.5|29043.5|29123.2|29033.2|29
1654883990000|2022-06-10 17:59:50|29127.8|29037.8|29126.9|29036.9|29127.8|29037.8|29122.2|29032.2|22
1654884000000|2022-06-10 18:00:00|29124.1|29034.1|29123|29033|29125.1|29035.1|29120|29030|17
1654884010000|2022-06-10 18:00:10|29122|29032|29115.2|29025.2|29123|29033|29114.8|29024.8|29
1654884020000|2022-06-10 18:00:20|29115.7|29025.7|29122|29032|29123.2|29033.2|29115.7|29025.7|26
1654884030000|2022-06-10 18:00:30|29123.2|29033.2|29117|29027|29124.2|29034.2|29115.2|29025.2|29
1654884040000|2022-06-10 18:00:40|29117.2|29027.2|29116.1|29026.1|29118.5|29028.5|29115.2|29025.2|24
1654884050000|2022-06-10 18:00:50|29115.4|29025.4|29114.2|29024.2|29116.6|29026.6|29114.2|29024.2|20
1654884060000|2022-06-10 18:01:00|29115.8|29025.8|29110.8|29020.8|29117.4|29027.4|29110.8|29020.8|22
1654884070000|2022-06-10 18:01:10|29111|29021|29108.8|29018.8|29112.5|29022.5|29108.8|29018.8|19
1654884080000|2022-06-10 18:01:20|29110.8|29020.8|29111.6|29021.6|29111.8|29021.8|29108.8|29018.8|27
1654884090000|2022-06-10 18:01:30|29111.4|29021.4|29118.8|29028.8|29118.8|29028.8|29108.8|29018.8|31
1654884100000|2022-06-10 18:01:40|29119.3|29029.3|29125.3|29035.3|29125.3|29035.3|29116.1|29026.1|35
1654884110000|2022-06-10 18:01:50|29126.4|29036.4|29136.1|29046.1|29136.7|29046.7|29126.2|29036.2|32
1654884120000|2022-06-10 18:02:00|29135.4|29045.4|29137.5|29047.5|29138.3|29048.3|29134.2|29044.2|27
1654884130000|2022-06-10 18:02:10|29137.6|29047.6|29136.5|29046.5|29137.9|29047.9|29136|29046|24
1654884140000|2022-06-10 18:02:20|29138.3|29048.3|29137.7|29047.7|29138.3|29048.3|29136.2|29046.2|34
1654884150000|2022-06-10 18:02:30|29137|29047|29132.5|29042.5|29137|29047|29132.1|29042.1|24
1654884160000|2022-06-10 18:02:40|29129.7|29039.7|29130.4|29040.4|29130.4|29040.4|29128.6|29038.6|24
1654884170000|2022-06-10 18:02:50|29131.6|29041.6|29130.1|29040.1|29135.1|29045.1|29129.7|29039.7|28
1654884180000|2022-06-10 18:03:00|29129.9|29039.9|29114.7|29024.7|29129.9|29039.9|29114.7|29024.7|25
1654884190000|2022-06-10 18:03:10|29113.5|29023.5|29112|29022|29115.7|29025.7|29110.5|29020.5|22
1654884200000|2022-06-10 18:03:20|29112.4|29022.4|29111.9|29021.9|29114.1|29024.1|29111.4|29021.4|15
1654884210000|2022-06-10 18:03:30|29110.7|29020.7|29120.2|29030.2|29120.2|29030.2|29110.1|29020.1|30
1654884220000|2022-06-10 18:03:40|29120.1|29030.1|29111.6|29021.6|29121.5|29031.5|29111.6|29021.6|24
1654884230000|2022-06-10 18:03:50|29113.3|29023.3|29113.2|29023.2|29117.3|29027.3|29111.6|29021.6|29
1654884240000|2022-06-10 18:04:00|29112.9|29022.9|29110.8|29020.8|29114.5|29024.5|29110.8|29020.8|22
1654884250000|2022-06-10 18:04:10|29111.7|29021.7|29109.8|29019.8|29112.4|29022.4|29106.4|29016.4|26
1654884260000|2022-06-10 18:04:20|29108.9|29018.9|29105.9|29015.9|29114|29024|29105.9|29015.9|30
1654884270000|2022-06-10 18:04:30|29108.6|29018.6|29112.4|29022.4|29114.1|29024.1|29105.9|29015.9|24
1654884280000|2022-06-10 18:04:40|29113.4|29023.4|29113.2|29023.2|29114.1|29024.1|29109.7|29019.7|26
1654884290000|2022-06-10 18:04:50|29112.4|29022.4|29108.1|29018.1|29113.2|29023.2|29105.9|29015.9|24
1654884300000|2022-06-10 18:05:00|29107.4|29017.4|29110.9|29020.9|29113.4|29023.4|29107.4|29017.4|21
1654884310000|2022-06-10 18:05:10|29111|29021|29110.2|29020.2|29112.5|29022.5|29108|29018|25
1654884320000|2022-06-10 18:05:20|29109.9|29019.9|29108.6|29018.6|29114|29024|29108.6|29018.6|23
1654884330000|2022-06-10 18:05:30|29109.8|29019.8|29112.6|29022.6|29114.1|29024.1|29109.5|29019.5|29
1654884340000|2022-06-10 18:05:40|29112.1|29022.1|29112.6|29022.6|29113.3|29023.3|29110.7|29020.7|25
1654884350000|2022-06-10 18:05:50|29112.7|29022.7|29119.7|29029.7|29119.7|29029.7|29112.5|29022.5|26
1654884360000|2022-06-10 18:06:00|29119.3|29029.3|29117.7|29027.7|29120.2|29030.2|29115.1|29025.1|28
1654884370000|2022-06-10 18:06:10|29117.8|29027.8|29121|29031|29121|29031|29117|29027|13
1654884380000|2022-06-10 18:06:20|29117.4|29027.4|29121.2|29031.2|29122.1|29032.1|29117.4|29027.4|29
1654884390000|2022-06-10 18:06:30|29121.4|29031.4|29128.5|29038.5|29128.5|29038.5|29121.3|29031.3|30
1654884400000|2022-06-10 18:06:40|29127|29037|29129.9|29039.9|29131.4|29041.4|29125.9|29035.9|33
1654884410000|2022-06-10 18:06:50|29128.7|29038.7|29129.1|29039.1|29131.2|29041.2|29128.6|29038.6|22
1654884420000|2022-06-10 18:07:00|29131.1|29041.1|29134.8|29044.8|29135.4|29045.4|29129.1|29039.1|16
1654884430000|2022-06-10 18:07:10|29134.9|29044.9|29135.1|29045.1|29135.5|29045.5|29134.1|29044.1|20
1654884440000|2022-06-10 18:07:20|29134.9|29044.9|29134.3|29044.3|29134.9|29044.9|29132.5|29042.5|24
1654884450000|2022-06-10 18:07:30|29134.4|29044.4|29129.6|29039.6|29134.4|29044.4|29128.3|29038.3|30
1654884460000|2022-06-10 18:07:40|29128.7|29038.7|29135.6|29045.6|29136.4|29046.4|29128.7|29038.7|26
1654884470000|2022-06-10 18:07:50|29135.7|29045.7|29143.7|29053.7|29143.7|29053.7|29135.7|29045.7|25
1654884480000|2022-06-10 18:08:00|29140.1|29050.1|29148.9|29058.9|29150.5|29060.5|29140.1|29050.1|32
1654884490000|2022-06-10 18:08:10|29148.7|29058.7|29145.5|29055.5|29150.5|29060.5|29145|29055|32
1654884500000|2022-06-10 18:08:20|29145.4|29055.4|29143.8|29053.8|29145.4|29055.4|29141.7|29051.7|27
1654884510000|2022-06-10 18:08:30|29143.9|29053.9|29140.2|29050.2|29144.6|29054.6|29138.8|29048.8|21
1654884520000|2022-06-10 18:08:40|29140.4|29050.4|29138.3|29048.3|29140.4|29050.4|29136.3|29046.3|23
1654884530000|2022-06-10 18:08:50|29138.4|29048.4|29140.1|29050.1|29140.5|29050.5|29138|29048|19
1654884540000|2022-06-10 18:09:00|29140|29050|29134.6|29044.6|29140.1|29050.1|29134.6|29044.6|22
1654884550000|2022-06-10 18:09:10|29134.8|29044.8|29135.2|29045.2|29135.5|29045.5|29134.8|29044.8|13
1654884560000|2022-06-10 18:09:20|29134.7|29044.7|29120.6|29030.6|29134.7|29044.7|29120.6|29030.6|28
1654884570000|2022-06-10 18:09:30|29121.2|29031.2|29109|29019|29121.2|29031.2|29105|29015|25
1654884580000|2022-06-10 18:09:40|29110.2|29020.2|29109.3|29019.3|29110.2|29020.2|29109|29019|12
1654884590000|2022-06-10 18:09:50|29107.8|29017.8|29111.3|29021.3|29113.1|29023.1|29107.8|29017.8|24
1654884600000|2022-06-10 18:10:00|29112|29022|29107.2|29017.2|29112|29022|29107.2|29017.2|35
1654884610000|2022-06-10 18:10:10|29107.6|29017.6|29106.5|29016.5|29108|29018|29105.9|29015.9|14
1654884620000|2022-06-10 18:10:20|29106.4|29016.4|29103|29013|29106.9|29016.9|29101.2|29011.2|26
1654884630000|2022-06-10 18:10:30|29103.7|29013.7|29102.9|29012.9|29103.7|29013.7|29099.6|29009.6|29
1654884640000|2022-06-10 18:10:40|29102.7|29012.7|29093.6|29003.6|29104.1|29014.1|29092|29002|33
1654884650000|2022-06-10 18:10:50|29100.2|29010.2|29074.9|28984.9|29100.9|29010.9|29074.1|28984.1|35
1654884660000|2022-06-10 18:11:00|29077.4|28987.4|29070.3|28980.3|29091.1|29001.1|29059.5|28969.5|28
1654884670000|2022-06-10 18:11:10|29069.5|28979.5|29064.1|28974.1|29074.6|28984.6|29051.7|28961.7|34
1654884680000|2022-06-10 18:11:20|29051.7|28961.7|29051.1|28961.1|29057.6|28967.6|29050.6|28960.6|26
1654884690000|2022-06-10 18:11:30|29051.7|28961.7|29054.3|28964.3|29054.5|28964.5|29045.4|28955.4|30
1654884700000|2022-06-10 18:11:40|29056.3|28966.3|29065.9|28975.9|29067.5|28977.5|29054.1|28964.1|37
1654884710000|2022-06-10 18:11:50|29065.6|28975.6|29080|28990|29082|28992|29063.5|28973.5|32
1654884720000|2022-06-10 18:12:00|29080.2|28990.2|29079|28989|29080.6|28990.6|29075.9|28985.9|30
1654884730000|2022-06-10 18:12:10|29077.8|28987.8|29082.3|28992.3|29083.1|28993.1|29075.2|28985.2|29
1654884740000|2022-06-10 18:12:20|29081.5|28991.5|29087|28997|29090.5|29000.5|29081.5|28991.5|23
1654884750000|2022-06-10 18:12:30|29089.2|28999.2|29100.4|29010.4|29100.4|29010.4|29086.2|28996.2|35
1654884760000|2022-06-10 18:12:40|29097.7|29007.7|29103.2|29013.2|29103.8|29013.8|29097.7|29007.7|34
1654884770000|2022-06-10 18:12:50|29103.5|29013.5|29099|29009|29103.5|29013.5|29099|29009|36
1654884780000|2022-06-10 18:13:00|29098.8|29008.8|29098.7|29008.7|29102.6|29012.6|29094.3|29004.3|31
1654884790000|2022-06-10 18:13:10|29098.3|29008.3|29095.7|29005.7|29101.2|29011.2|29095.2|29005.2|15
1654884800000|2022-06-10 18:13:20|29094.7|29004.7|29093.4|29003.4|29095.8|29005.8|29093.4|29003.4|18
1654884810000|2022-06-10 18:13:30|29094.7|29004.7|29090.4|29000.4|29094.7|29004.7|29088.9|28998.9|19
1654884820000|2022-06-10 18:13:40|29091.4|29001.4|29090.7|29000.7|29091.8|29001.8|29089|28999|21
1654884830000|2022-06-10 18:13:50|29091.5|29001.5|29096|29006|29096.5|29006.5|29091.5|29001.5|20
1654884840000|2022-06-10 18:14:00|29096.1|29006.1|29094.2|29004.2|29096.5|29006.5|29092.3|29002.3|24
1654884850000|2022-06-10 18:14:10|29096|29006|29094.5|29004.5|29096.8|29006.8|29092.6|29002.6|21
1654884860000|2022-06-10 18:14:20|29093|29003|29094.7|29004.7|29095.5|29005.5|29091.8|29001.8|27
1654884870000|2022-06-10 18:14:30|29095.1|29005.1|29098.2|29008.2|29098.2|29008.2|29094.6|29004.6|12
1654884880000|2022-06-10 18:14:40|29096.6|29006.6|29103.8|29013.8|29107.4|29017.4|29095|29005|25
1654884890000|2022-06-10 18:14:50|29104.4|29014.4|29109.8|29019.8|29109.8|29019.8|29104.2|29014.2|24
1654884900000|2022-06-10 18:15:00|29110|29020|29110.7|29020.7|29115.9|29025.9|29108.6|29018.6|33
1654884910000|2022-06-10 18:15:10|29109.8|29019.8|29109.1|29019.1|29111|29021|29107.2|29017.2|28
1654884920000|2022-06-10 18:15:20|29108.6|29018.6|29114.5|29024.5|29114.5|29024.5|29107.3|29017.3|22
1654884930000|2022-06-10 18:15:30|29114.8|29024.8|29122.4|29032.4|29126.8|29036.8|29114.2|29024.2|30
1654884940000|2022-06-10 18:15:40|29124.5|29034.5|29124.5|29034.5|29127.8|29037.8|29122.1|29032.1|19
1654884950000|2022-06-10 18:15:50|29123|29033|29120.5|29030.5|29124.2|29034.2|29115.7|29025.7|29
1654884960000|2022-06-10 18:16:00|29120.9|29030.9|29113.6|29023.6|29122.3|29032.3|29112.6|29022.6|27
1654884970000|2022-06-10 18:16:10|29113.4|29023.4|29114.6|29024.6|29120.1|29030.1|29111|29021|29
1654884980000|2022-06-10 18:16:20|29119|29029|29123.2|29033.2|29123.2|29033.2|29114.6|29024.6|24
1654884990000|2022-06-10 18:16:30|29123.4|29033.4|29121.7|29031.7|29125.4|29035.4|29118.7|29028.7|26
1654885000000|2022-06-10 18:16:40|29122.3|29032.3|29125.8|29035.8|29125.8|29035.8|29122.3|29032.3|22
1654885010000|2022-06-10 18:16:50|29125.9|29035.9|29126.4|29036.4|29126.8|29036.8|29125.9|29035.9|11
1654885020000|2022-06-10 18:17:00|29126.2|29036.2|29130.1|29040.1|29130.9|29040.9|29126.2|29036.2|26
1654885030000|2022-06-10 18:17:10|29130.4|29040.4|29129.8|29039.8|29131.7|29041.7|29127.8|29037.8|30
1654885040000|2022-06-10 18:17:20|29130.8|29040.8|29143.9|29053.9|29144.1|29054.1|29127.9|29037.9|29
1654885050000|2022-06-10 18:17:30|29143.6|29053.6|29136.3|29046.3|29144.7|29054.7|29135.7|29045.7|30
1654885060000|2022-06-10 18:17:40|29136.1|29046.1|29137.7|29047.7|29139.6|29049.6|29136|29046|29
1654885070000|2022-06-10 18:17:50|29137.6|29047.6|29140|29050|29142.6|29052.6|29136.5|29046.5|29
1654885080000|2022-06-10 18:18:00|29137.8|29047.8|29141.5|29051.5|29142.2|29052.2|29137.8|29047.8|14
1654885090000|2022-06-10 18:18:10|29142.1|29052.1|29137.3|29047.3|29142.6|29052.6|29137.2|29047.2|28
1654885100000|2022-06-10 18:18:20|29137.8|29047.8|29135|29045|29138.1|29048.1|29134.2|29044.2|28
1654885110000|2022-06-10 18:18:30|29134.8|29044.8|29131.9|29041.9|29136.2|29046.2|29131.1|29041.1|30
1654885120000|2022-06-10 18:18:40|29132|29042|29133.9|29043.9|29135.2|29045.2|29132|29042|24
1654885130000|2022-06-10 18:18:50|29134.1|29044.1|29138.3|29048.3|29138.3|29048.3|29133.8|29043.8|29
1654885140000|2022-06-10 18:19:00|29138.8|29048.8|29136.1|29046.1|29140.6|29050.6|29136.1|29046.1|27
1654885150000|2022-06-10 18:19:10|29136.8|29046.8|29142|29052|29143|29053|29136.5|29046.5|32
1654885160000|2022-06-10 18:19:20|29143.2|29053.2|29149.1|29059.1|29149.6|29059.6|29143.2|29053.2|29
1654885170000|2022-06-10 18:19:30|29149.7|29059.7|29142.8|29052.8|29152.5|29062.5|29142.8|29052.8|30
1654885180000|2022-06-10 18:19:40|29143.5|29053.5|29141.8|29051.8|29144.1|29054.1|29139.8|29049.8|29
1654885190000|2022-06-10 18:19:50|29141.6|29051.6|29140.6|29050.6|29142.9|29052.9|29140.1|29050.1|33
1654885200000|2022-06-10 18:20:00|29140.5|29050.5|29139.5|29049.5|29141.2|29051.2|29138.7|29048.7|25
1654885210000|2022-06-10 18:20:10|29138.6|29048.6|29136.3|29046.3|29139.2|29049.2|29135.7|29045.7|25
1654885220000|2022-06-10 18:20:20|29136.4|29046.4|29137.3|29047.3|29137.3|29047.3|29135.8|29045.8|19
1654885230000|2022-06-10 18:20:30|29137.5|29047.5|29138.7|29048.7|29139.7|29049.7|29137.4|29047.4|27
1654885240000|2022-06-10 18:20:40|29137.6|29047.6|29138.1|29048.1|29143|29053|29137.3|29047.3|25
1654885250000|2022-06-10 18:20:50|29138.6|29048.6|29139.2|29049.2|29143.1|29053.1|29137.3|29047.3|21
1654885260000|2022-06-10 18:21:00|29137.3|29047.3|29136.2|29046.2|29141.9|29051.9|29136.2|29046.2|23
1654885270000|2022-06-10 18:21:10|29136.7|29046.7|29129.1|29039.1|29137.3|29047.3|29123.2|29033.2|25
1654885280000|2022-06-10 18:21:20|29129.4|29039.4|29125.5|29035.5|29130.1|29040.1|29124.4|29034.4|27
1654885290000|2022-06-10 18:21:30|29127.6|29037.6|29124.6|29034.6|29127.6|29037.6|29123.8|29033.8|24
1654885300000|2022-06-10 18:21:40|29124.5|29034.5|29124.9|29034.9|29127.6|29037.6|29123.6|29033.6|20
1654885310000|2022-06-10 18:21:50|29125|29035|29125.3|29035.3|29125.3|29035.3|29124.4|29034.4|14
1654885320000|2022-06-10 18:22:00|29124.9|29034.9|29119.6|29029.6|29126.1|29036.1|29119.4|29029.4|19
1654885330000|2022-06-10 18:22:10|29119.5|29029.5|29116|29026|29120.4|29030.4|29115.4|29025.4|28
1654885340000|2022-06-10 18:22:20|29115.8|29025.8|29112.9|29022.9|29117.1|29027.1|29110.4|29020.4|16
1654885350000|2022-06-10 18:22:30|29112.7|29022.7|29109.9|29019.9|29114.6|29024.6|29109.9|29019.9|25
1654885360000|2022-06-10 18:22:40|29111.4|29021.4|29105.3|29015.3|29111.4|29021.4|29102.9|29012.9|25
1654885370000|2022-06-10 18:22:50|29105|29015|29080.1|28990.1|29111.4|29021.4|29080.1|28990.1|24
1654885380000|2022-06-10 18:23:00|29079.9|28989.9|29079.9|28989.9|29083.4|28993.4|29071.8|28981.8|35
1654885390000|2022-06-10 18:23:10|29080.2|28990.2|29085.5|28995.5|29092.1|29002.1|29080.2|28990.2|31
1654885400000|2022-06-10 18:23:20|29086.5|28996.5|29088.3|28998.3|29088.8|28998.8|29085|28995|25
1654885410000|2022-06-10 18:23:30|29088.5|28998.5|29083.6|28993.6|29089|28999|29079|28989|28
1654885420000|2022-06-10 18:23:40|29083.5|28993.5|29085.5|28995.5|29088.4|28998.4|29080.3|28990.3|29
1654885430000|2022-06-10 18:23:50|29086.9|28996.9|29086.5|28996.5|29086.9|28996.9|29081.1|28991.1|25
1654885440000|2022-06-10 18:24:00|29086.1|28996.1|29087|28997|29089.3|28999.3|29084.5|28994.5|25
1654885450000|2022-06-10 18:24:10|29086.6|28996.6|29086.7|28996.7|29088.8|28998.8|29086|28996|27
1654885460000|2022-06-10 18:24:20|29088.2|28998.2|29087.4|28997.4|29089.6|28999.6|29086.5|28996.5|22
1654885470000|2022-06-10 18:24:30|29087|28997|29091.9|29001.9|29094.4|29004.4|29086.5|28996.5|24
1654885480000|2022-06-10 18:24:40|29092|29002|29094.6|29004.6|29095|29005|29090.7|29000.7|30
1654885490000|2022-06-10 18:24:50|29094.5|29004.5|29094.8|29004.8|29097.2|29007.2|29091.4|29001.4|24
1654885500000|2022-06-10 18:25:00|29095.2|29005.2|29097.2|29007.2|29098.2|29008.2|29090|29000|31
1654885510000|2022-06-10 18:25:10|29097.5|29007.5|29095.5|29005.5|29097.7|29007.7|29092.8|29002.8|33
1654885520000|2022-06-10 18:25:20|29095.4|29005.4|29096.8|29006.8|29101.5|29011.5|29092.5|29002.5|31
1654885530000|2022-06-10 18:25:30|29095|29005|29096.4|29006.4|29099.9|29009.9|29095|29005|20
1654885540000|2022-06-10 18:25:40|29097.2|29007.2|29088.6|28998.6|29097.2|29007.2|29088.3|28998.3|28
1654885550000|2022-06-10 18:25:50|29088.8|28998.8|29088.8|28998.8|29090.2|29000.2|29088.7|28998.7|24
1654885560000|2022-06-10 18:26:00|29087.7|28997.7|29087.4|28997.4|29089.8|28999.8|29085.5|28995.5|27
1654885570000|2022-06-10 18:26:10|29087.5|28997.5|29086|28996|29088.9|28998.9|29085.3|28995.3|23
1654885580000|2022-06-10 18:26:20|29087.4|28997.4|29084.9|28994.9|29087.4|28997.4|29084.9|28994.9|17
1654885590000|2022-06-10 18:26:30|29084.8|28994.8|29084.8|28994.8|29085.1|28995.1|29084.8|28994.8|16
1654885600000|2022-06-10 18:26:40|29084.9|28994.9|29079.1|28989.1|29085|28995|29074.2|28984.2|25
1654885610000|2022-06-10 18:26:50|29076.8|28986.8|29091.7|29001.7|29091.7|29001.7|29075.7|28985.7|30
1654885620000|2022-06-10 18:27:00|29091.9|29001.9|29105.7|29015.7|29105.7|29015.7|29091.7|29001.7|30
1654885630000|2022-06-10 18:27:10|29105.3|29015.3|29129.2|29039.2|29129.2|29039.2|29105.3|29015.3|30
1654885640000|2022-06-10 18:27:20|29128.6|29038.6|29126.8|29036.8|29130.7|29040.7|29124.9|29034.9|28
1654885650000|2022-06-10 18:27:30|29126.7|29036.7|29120.3|29030.3|29126.7|29036.7|29120.1|29030.1|27
1654885660000|2022-06-10 18:27:40|29120.5|29030.5|29118.8|29028.8|29120.5|29030.5|29117.3|29027.3|25
1654885670000|2022-06-10 18:27:50|29119|29029|29122.5|29032.5|29124|29034|29118.7|29028.7|25
1654885680000|2022-06-10 18:28:00|29122.6|29032.6|29116.3|29026.3|29128.6|29038.6|29116.3|29026.3|26
1654885690000|2022-06-10 18:28:10|29117.8|29027.8|29116|29026|29118.8|29028.8|29116|29026|26
1654885700000|2022-06-10 18:28:20|29114.8|29024.8|29096.1|29006.1|29116.1|29026.1|29096|29006|26
1654885710000|2022-06-10 18:28:30|29093.9|29003.9|29080.9|28990.9|29096.1|29006.1|29076.2|28986.2|32
1654885720000|2022-06-10 18:28:40|29081|28991|29077.5|28987.5|29082.6|28992.6|29075.7|28985.7|33
1654885730000|2022-06-10 18:28:50|29075.7|28985.7|29080.5|28990.5|29082|28992|29073.6|28983.6|29
1654885740000|2022-06-10 18:29:00|29082|28992|29080.1|28990.1|29082|28992|29079.1|28989.1|28
1654885750000|2022-06-10 18:29:10|29080.6|28990.6|29076.6|28986.6|29081.7|28991.7|29076.6|28986.6|34
1654885760000|2022-06-10 18:29:20|29076.1|28986.1|29060.7|28970.7|29077.2|28987.2|29060.6|28970.6|26
1654885770000|2022-06-10 18:29:30|29060.6|28970.6|29062.2|28972.2|29063.8|28973.8|29060.1|28970.1|18
1654885780000|2022-06-10 18:29:40|29064.5|28974.5|29070.1|28980.1|29072.1|28982.1|29064.5|28974.5|33
1654885790000|2022-06-10 18:29:50|29070.4|28980.4|29074.1|28984.1|29074.1|28984.1|29070.1|28980.1|29
1654885800000|2022-06-10 18:30:00|29072.2|28982.2|29078.7|28988.7|29078.7|28988.7|29070.6|28980.6|33
1654885810000|2022-06-10 18:30:10|29078.8|28988.8|29092.4|29002.4|29094.1|29004.1|29072.1|28982.1|32
1654885820000|2022-06-10 18:30:20|29091.7|29001.7|29070.7|28980.7|29095|29005|29068.8|28978.8|38
1654885830000|2022-06-10 18:30:30|29070.8|28980.8|29072.8|28982.8|29078|28988|29070.2|28980.2|29
1654885840000|2022-06-10 18:30:40|29072.2|28982.2|29073.9|28983.9|29079.4|28989.4|29069.3|28979.3|32
1654885850000|2022-06-10 18:30:50|29073.7|28983.7|29074.2|28984.2|29076.7|28986.7|29072.2|28982.2|25
1654885860000|2022-06-10 18:31:00|29073.5|28983.5|29076.2|28986.2|29076.7|28986.7|29071.8|28981.8|31
1654885870000|2022-06-10 18:31:10|29077.4|28987.4|29088.8|28998.8|29088.8|28998.8|29074.7|28984.7|22
1654885880000|2022-06-10 18:31:20|29085.8|28995.8|29079|28989|29085.8|28995.8|29075.6|28985.6|29
1654885890000|2022-06-10 18:31:30|29084.3|28994.3|29084.2|28994.2|29086.5|28996.5|29079|28989|24
1654885900000|2022-06-10 18:31:40|29086.9|28996.9|29094.3|29004.3|29094.3|29004.3|29083.4|28993.4|24
1654885910000|2022-06-10 18:31:50|29093.4|29003.4|29092|29002|29094.3|29004.3|29090.4|29000.4|16
1654885920000|2022-06-10 18:32:00|29094.3|29004.3|29080.3|28990.3|29094.7|29004.7|29080.3|28990.3|29
1654885930000|2022-06-10 18:32:10|29080.4|28990.4|29081.5|28991.5|29082|28992|29080.3|28990.3|21
1654885940000|2022-06-10 18:32:20|29081.4|28991.4|29079|28989|29081.9|28991.9|29079|28989|18
1654885950000|2022-06-10 18:32:30|29079.2|28989.2|29072.5|28982.5|29079.2|28989.2|29072.5|28982.5|22
1654885960000|2022-06-10 18:32:40|29072.1|28982.1|29070.7|28980.7|29072.6|28982.6|29067.4|28977.4|32
1654885970000|2022-06-10 18:32:50|29071.3|28981.3|29072.4|28982.4|29076.6|28986.6|29071.3|28981.3|23
1654885980000|2022-06-10 18:33:00|29072.5|28982.5|29073|28983|29078.2|28988.2|29072.5|28982.5|24
1654885990000|2022-06-10 18:33:10|29072.2|28982.2|29071.6|28981.6|29076.6|28986.6|29070.3|28980.3|32
1654886000000|2022-06-10 18:33:20|29072.3|28982.3|29071.1|28981.1|29072.5|28982.5|29067.5|28977.5|32
1654886010000|2022-06-10 18:33:30|29070.4|28980.4|29068.5|28978.5|29073.4|28983.4|29068.5|28978.5|25
1654886020000|2022-06-10 18:33:40|29071.1|28981.1|29072.1|28982.1|29072.3|28982.3|29063.4|28973.4|22
1654886030000|2022-06-10 18:33:50|29072.5|28982.5|29072.3|28982.3|29073.2|28983.2|29072.1|28982.1|13
1654886040000|2022-06-10 18:34:00|29072.7|28982.7|29072.2|28982.2|29073.3|28983.3|29071.6|28981.6|6
1654886050000|2022-06-10 18:34:10|29073.3|28983.3|29072.2|28982.2|29073.3|28983.3|29068.3|28978.3|22
1654886060000|2022-06-10 18:34:20|29072.4|28982.4|29071.5|28981.5|29072.5|28982.5|29070.7|28980.7|26
1654886070000|2022-06-10 18:34:30|29070.9|28980.9|29077.3|28987.3|29077.3|28987.3|29069|28979|29
1654886080000|2022-06-10 18:34:40|29076.2|28986.2|29072.7|28982.7|29076.2|28986.2|29070.3|28980.3|20
1654886090000|2022-06-10 18:34:50|29073.2|28983.2|29068|28978|29073.2|28983.2|29063.4|28973.4|18
1654886100000|2022-06-10 18:35:00|29067.8|28977.8|29052.2|28962.2|29071.9|28981.9|29052.2|28962.2|31
1654886110000|2022-06-10 18:35:10|29055.2|28965.2|29057.3|28967.3|29059.9|28969.9|29052.9|28962.9|26
1654886120000|2022-06-10 18:35:20|29057.9|28967.9|29058.4|28968.4|29058.4|28968.4|29054.7|28964.7|23
1654886130000|2022-06-10 18:35:30|29056.4|28966.4|29054|28964|29058.4|28968.4|29051.2|28961.2|36
1654886140000|2022-06-10 18:35:40|29055.1|28965.1|29053.8|28963.8|29056.7|28966.7|29050.4|28960.4|23
1654886150000|2022-06-10 18:35:50|29054.1|28964.1|29058.5|28968.5|29060.3|28970.3|29054.1|28964.1|29
1654886160000|2022-06-10 18:36:00|29058.4|28968.4|29055.7|28965.7|29058.4|28968.4|29052.4|28962.4|28
1654886170000|2022-06-10 18:36:10|29055.6|28965.6|29055.7|28965.7|29055.7|28965.7|29052.4|28962.4|14
1654886180000|2022-06-10 18:36:20|29055.2|28965.2|29054.5|28964.5|29057.1|28967.1|29051.8|28961.8|24
1654886190000|2022-06-10 18:36:30|29055.1|28965.1|29067.4|28977.4|29067.4|28977.4|29053|28963|27
1654886200000|2022-06-10 18:36:40|29066.5|28976.5|29062|28972|29070|28980|29060.9|28970.9|35
1654886210000|2022-06-10 18:36:50|29065.3|28975.3|29067.2|28977.2|29067.4|28977.4|29062|28972|30
1654886220000|2022-06-10 18:37:00|29066.1|28976.1|29071.2|28981.2|29071.2|28981.2|29061.2|28971.2|16
1654886230000|2022-06-10 18:37:10|29063.4|28973.4|29055.3|28965.3|29063.7|28973.7|29055|28965|23
1654886240000|2022-06-10 18:37:20|29054.9|28964.9|29054.8|28964.8|29056|28966|29054.3|28964.3|27
1654886250000|2022-06-10 18:37:30|29055.3|28965.3|29054.7|28964.7|29055.9|28965.9|29054.1|28964.1|21
1654886260000|2022-06-10 18:37:40|29054.5|28964.5|29050|28960|29054.7|28964.7|29050|28960|23
1654886270000|2022-06-10 18:37:50|29050.4|28960.4|29048.2|28958.2|29051|28961|29044.8|28954.8|20
1654886280000|2022-06-10 18:38:00|29048.4|28958.4|29047.9|28957.9|29049.2|28959.2|29044.8|28954.8|13
1654886290000|2022-06-10 18:38:10|29046.9|28956.9|29045.3|28955.3|29053.1|28963.1|29040.6|28950.6|27
1654886300000|2022-06-10 18:38:20|29045.6|28955.6|29046|28956|29048.1|28958.1|29040.6|28950.6|20
1654886310000|2022-06-10 18:38:30|29046.5|28956.5|29048.2|28958.2|29048.2|28958.2|29045.8|28955.8|21
1654886320000|2022-06-10 18:38:40|29049.2|28959.2|29048.9|28958.9|29051|28961|29047.1|28957.1|24
1654886330000|2022-06-10 18:38:50|29047.1|28957.1|29048.9|28958.9|29048.9|28958.9|29046.9|28956.9|25
1654886340000|2022-06-10 18:39:00|29049|28959|29058.6|28968.6|29058.6|28968.6|29049|28959|18
1654886350000|2022-06-10 18:39:10|29058.1|28968.1|29066.3|28976.3|29066.3|28976.3|29058.1|28968.1|30
1654886360000|2022-06-10 18:39:20|29066.1|28976.1|29061.9|28971.9|29073.3|28983.3|29061.9|28971.9|31
1654886370000|2022-06-10 18:39:30|29061.8|28971.8|29056.4|28966.4|29064.9|28974.9|29054|28964|31
1654886380000|2022-06-10 18:39:40|29055.7|28965.7|29046.4|28956.4|29055.8|28965.8|29046.4|28956.4|23
1654886390000|2022-06-10 18:39:50|29050|28960|29050|28960|29053.1|28963.1|29046.3|28956.3|15
1654886400000|2022-06-10 18:40:00|29049|28959|29047.2|28957.2|29050|28960|29045|28955|25
1654886410000|2022-06-10 18:40:10|29046.3|28956.3|29029.7|28939.7|29053.1|28963.1|29029.7|28939.7|21
1654886420000|2022-06-10 18:40:20|29030|28940|29031.1|28941.1|29032.8|28942.8|29026.8|28936.8|28
1654886430000|2022-06-10 18:40:30|29030.4|28940.4|29033.3|28943.3|29036.1|28946.1|29029.6|28939.6|33
1654886440000|2022-06-10 18:40:40|29031|28941|29034|28944|29040.2|28950.2|29031|28941|26
1654886450000|2022-06-10 18:40:50|29035.1|28945.1|29029.8|28939.8|29035.1|28945.1|29028.4|28938.4|31
1654886460000|2022-06-10 18:41:00|29034|28944|29027.1|28937.1|29041.3|28951.3|29027.1|28937.1|24
1654886470000|2022-06-10 18:41:10|29029.2|28939.2|29000.4|28910.4|29029.2|28939.2|29000.4|28910.4|19
1654886480000|2022-06-10 18:41:20|29001.9|28911.9|29000.6|28910.6|29001.9|28911.9|28987.1|28897.1|32
1654886490000|2022-06-10 18:41:30|28997.8|28907.8|29009|28919|29012.4|28922.4|28989.3|28899.3|38
1654886500000|2022-06-10 18:41:40|29013.9|28923.9|29008.6|28918.6|29015.2|28925.2|29002.9|28912.9|35
1654886510000|2022-06-10 18:41:50|29006.8|28916.8|29013.2|28923.2|29015.6|28925.6|29006.7|28916.7|33
1654886520000|2022-06-10 18:42:00|29012.3|28922.3|29020.9|28930.9|29020.9|28930.9|29008.6|28918.6|31
1654886530000|2022-06-10 18:42:10|29020.2|28930.2|29030.6|28940.6|29030.8|28940.8|29017.6|28927.6|34
1654886540000|2022-06-10 18:42:20|29030.7|28940.7|29031.2|28941.2|29035.4|28945.4|29030.7|28940.7|23
1654886550000|2022-06-10 18:42:30|29030.1|28940.1|29033.2|28943.2|29034.8|28944.8|29027.8|28937.8|33
1654886560000|2022-06-10 18:42:40|29033.9|28943.9|29028.6|28938.6|29033.9|28943.9|29028|28938|35
1654886570000|2022-06-10 18:42:50|29030.3|28940.3|29027.7|28937.7|29032.1|28942.1|29024.7|28934.7|28
1654886580000|2022-06-10 18:43:00|29028|28938|29028.7|28938.7|29032.8|28942.8|29027.7|28937.7|26
1654886590000|2022-06-10 18:43:10|29032.2|28942.2|29030.5|28940.5|29035.3|28945.3|29028.4|28938.4|31
1654886600000|2022-06-10 18:43:20|29029.7|28939.7|29028.3|28938.3|29030.9|28940.9|29025.5|28935.5|30
1654886610000|2022-06-10 18:43:30|29030.4|28940.4|29028.4|28938.4|29030.4|28940.4|29028|28938|27
1654886620000|2022-06-10 18:43:40|29028.5|28938.5|29028.6|28938.6|29029.3|28939.3|29027.6|28937.6|30
1654886630000|2022-06-10 18:43:50|29028.5|28938.5|29027.7|28937.7|29033.3|28943.3|29026.5|28936.5|28
1654886640000|2022-06-10 18:44:00|29027.6|28937.6|29015.9|28925.9|29028.4|28938.4|29010.4|28920.4|29
1654886650000|2022-06-10 18:44:10|29012.3|28922.3|29014.9|28924.9|29014.9|28924.9|29008.9|28918.9|22
1654886660000|2022-06-10 18:44:20|29012.6|28922.6|29017.1|28927.1|29017.1|28927.1|29009.3|28919.3|22
1654886670000|2022-06-10 18:44:30|29017.4|28927.4|29027.1|28937.1|29027.1|28937.1|29016.5|28926.5|33
1654886680000|2022-06-10 18:44:40|29021.6|28931.6|29005.1|28915.1|29027.1|28937.1|29004.9|28914.9|33
1654886690000|2022-06-10 18:44:50|29005.3|28915.3|29008.9|28918.9|29014.9|28924.9|29004.8|28914.8|28
1654886700000|2022-06-10 18:45:00|29012.3|28922.3|29015.4|28925.4|29015.4|28925.4|29005.6|28915.6|28
1654886710000|2022-06-10 18:45:10|29017.2|28927.2|29026.8|28936.8|29030.3|28940.3|29017.2|28927.2|33
1654886720000|2022-06-10 18:45:20|29030.5|28940.5|29022.8|28932.8|29032.6|28942.6|29022.8|28932.8|31
1654886730000|2022-06-10 18:45:30|29022.9|28932.9|29004.7|28914.7|29024.6|28934.6|29003.3|28913.3|31
1654886740000|2022-06-10 18:45:40|29005|28915|29011.3|28921.3|29013.6|28923.6|29003.3|28913.3|28
1654886750000|2022-06-10 18:45:50|29010.8|28920.8|29016.7|28926.7|29016.9|28926.9|29007.4|28917.4|34
1654886760000|2022-06-10 18:46:00|29015|28925|29014|28924|29018.4|28928.4|29006.1|28916.1|30
1654886770000|2022-06-10 18:46:10|29015.9|28925.9|29004.5|28914.5|29018.1|28928.1|29004.5|28914.5|26
1654886780000|2022-06-10 18:46:20|29010.3|28920.3|29006.5|28916.5|29018.1|28928.1|29004.5|28914.5|17
1654886790000|2022-06-10 18:46:30|29005.9|28915.9|29011|28921|29018.1|28928.1|29004.7|28914.7|23
1654886800000|2022-06-10 18:46:40|29005|28915|29010.1|28920.1|29018.1|28928.1|29005|28915|26
1654886810000|2022-06-10 18:46:50|29009.2|28919.2|29007.7|28917.7|29017.9|28927.9|29005.5|28915.5|27
1654886820000|2022-06-10 18:47:00|29008.9|28918.9|29027.8|28937.8|29027.8|28937.8|29007.3|28917.3|36
1654886830000|2022-06-10 18:47:10|29026.2|28936.2|29028.3|28938.3|29028.3|28938.3|29024.8|28934.8|35
1654886840000|2022-06-10 18:47:20|29027.5|28937.5|29028|28938|29028.7|28938.7|29026.5|28936.5|24
1654886850000|2022-06-10 18:47:30|29028.1|28938.1|29030.2|28940.2|29030.9|28940.9|29027.2|28937.2|29
1654886860000|2022-06-10 18:47:40|29030.8|28940.8|29024.3|28934.3|29030.8|28940.8|29019.9|28929.9|31
1654886870000|2022-06-10 18:47:50|29023.5|28933.5|29025.6|28935.6|29027.1|28937.1|29014.2|28924.2|37
1654886880000|2022-06-10 18:48:00|29021.9|28931.9|29020.7|28930.7|29027.1|28937.1|29012.3|28922.3|38
1654886890000|2022-06-10 18:48:10|29022.2|28932.2|29023.1|28933.1|29023.1|28933.1|29017.9|28927.9|26
1654886900000|2022-06-10 18:48:20|29025.1|28935.1|29028.1|28938.1|29030.3|28940.3|29025.1|28935.1|32
1654886910000|2022-06-10 18:48:30|29027.8|28937.8|29024.8|28934.8|29027.8|28937.8|29021.4|28931.4|25
1654886920000|2022-06-10 18:48:40|29025.8|28935.8|29023.3|28933.3|29030.5|28940.5|29020.7|28930.7|37
1654886930000|2022-06-10 18:48:50|29023.6|28933.6|29023|28933|29024.6|28934.6|29021.6|28931.6|26
1654886940000|2022-06-10 18:49:00|29023.8|28933.8|29021.8|28931.8|29024.8|28934.8|29020.1|28930.1|29
1654886950000|2022-06-10 18:49:10|29023.7|28933.7|29022.9|28932.9|29024.5|28934.5|29019.9|28929.9|22
1654886960000|2022-06-10 18:49:20|29023.1|28933.1|29023.7|28933.7|29024.2|28934.2|29018.9|28928.9|13
1654886970000|2022-06-10 18:49:30|29024.6|28934.6|29022.3|28932.3|29025.6|28935.6|29022.3|28932.3|29
1654886980000|2022-06-10 18:49:40|29024.8|28934.8|29028.2|28938.2|29032.2|28942.2|29023.4|28933.4|28
1654886990000|2022-06-10 18:49:50|29029.8|28939.8|29034.5|28944.5|29034.5|28944.5|29027.2|28937.2|37
1654887000000|2022-06-10 18:50:00|29033.3|28943.3|29038.7|28948.7|29039.7|28949.7|29031.8|28941.8|34
1654887010000|2022-06-10 18:50:10|29038.8|28948.8|29022.8|28932.8|29038.8|28948.8|29021.4|28931.4|27
1654887020000|2022-06-10 18:50:20|29024.7|28934.7|29025.2|28935.2|29030.7|28940.7|29019.5|28929.5|34
1654887030000|2022-06-10 18:50:30|29025.8|28935.8|29036.8|28946.8|29037.9|28947.9|29023.4|28933.4|38
1654887040000|2022-06-10 18:50:40|29037.5|28947.5|29033.8|28943.8|29037.9|28947.9|29033.4|28943.4|28
1654887050000|2022-06-10 18:50:50|29033.7|28943.7|29016.4|28926.4|29034.4|28944.4|29016.3|28926.3|33
1654887060000|2022-06-10 18:51:00|29015.7|28925.7|29019|28929|29029.4|28939.4|29010.7|28920.7|35
1654887070000|2022-06-10 18:51:10|29017.7|28927.7|29011.1|28921.1|29029.4|28939.4|29000.4|28910.4|36
1654887080000|2022-06-10 18:51:20|29003.5|28913.5|29017.1|28927.1|29017.9|28927.9|29002.2|28912.2|35
1654887090000|2022-06-10 18:51:30|29018|28928|29023.5|28933.5|29024|28934|29017.1|28927.1|33
1654887100000|2022-06-10 18:51:40|29023.6|28933.6|29022.3|28932.3|29023.9|28933.9|29020.3|28930.3|26
1654887110000|2022-06-10 18:51:50|29021|28931|29019.7|28929.7|29022.3|28932.3|29017.9|28927.9|19
1654887120000|2022-06-10 18:52:00|29020|28930|29020.1|28930.1|29020.3|28930.3|29018.7|28928.7|17
1654887130000|2022-06-10 18:52:10|29019.3|28929.3|29025.7|28935.7|29027.1|28937.1|29019|28929|26
1654887140000|2022-06-10 18:52:20|29025.8|28935.8|29031|28941|29034.7|28944.7|29025.8|28935.8|34
1654887150000|2022-06-10 18:52:30|29031.3|28941.3|29034.1|28944.1|29034.8|28944.8|29031.3|28941.3|24
1654887160000|2022-06-10 18:52:40|29034|28944|29034.1|28944.1|29038|28948|29034|28944|27
1654887170000|2022-06-10 18:52:50|29033.3|28943.3|29032.6|28942.6|29033.3|28943.3|29032.4|28942.4|13
1654887180000|2022-06-10 18:53:00|29031.9|28941.9|29032.1|28942.1|29032.8|28942.8|29019.4|28929.4|31
1654887190000|2022-06-10 18:53:10|29031.9|28941.9|29023.2|28933.2|29033.5|28943.5|29018.3|28928.3|32
1654887200000|2022-06-10 18:53:20|29022.3|28932.3|29024.2|28934.2|29029.1|28939.1|29015.7|28925.7|26
1654887210000|2022-06-10 18:53:30|29025.5|28935.5|29022.6|28932.6|29025.5|28935.5|29015.4|28925.4|18
1654887220000|2022-06-10 18:53:40|29016|28926|29016.1|28926.1|29029.1|28939.1|29015.3|28925.3|15
1654887230000|2022-06-10 18:53:50|29022.6|28932.6|29017|28927|29029.1|28939.1|29015.1|28925.1|11
1654887240000|2022-06-10 18:54:00|29019|28929|29016.7|28926.7|29019|28929|29016.7|28926.7|4
1654887250000|2022-06-10 18:54:10|29016|28926|29012.1|28922.1|29020.4|28930.4|29001.1|28911.1|25
1654887260000|2022-06-10 18:54:20|29011.9|28921.9|29006.2|28916.2|29022.4|28932.4|29003.2|28913.2|33
1654887270000|2022-06-10 18:54:30|29006.3|28916.3|29002.4|28912.4|29014.9|28924.9|29002.2|28912.2|19
1654887280000|2022-06-10 18:54:40|29014.8|28924.8|29005.6|28915.6|29015.4|28925.4|29002.1|28912.1|29
1654887290000|2022-06-10 18:54:50|29006.3|28916.3|29013.8|28923.8|29022.1|28932.1|29005.3|28915.3|28
1654887300000|2022-06-10 18:55:00|29022.1|28932.1|29019.8|28929.8|29022.1|28932.1|29004.3|28914.3|19
1654887310000|2022-06-10 18:55:10|29022.4|28932.4|29007.3|28917.3|29022.4|28932.4|29004.3|28914.3|21
1654887320000|2022-06-10 18:55:20|29011.4|28921.4|29024.7|28934.7|29025.5|28935.5|29011.3|28921.3|33
1654887330000|2022-06-10 18:55:30|29024.9|28934.9|29026.9|28936.9|29029.4|28939.4|29024.9|28934.9|34
1654887340000|2022-06-10 18:55:40|29026.7|28936.7|29026.3|28936.3|29029|28939|29021|28931|36
1654887350000|2022-06-10 18:55:50|29023.6|28933.6|29027.4|28937.4|29027.4|28937.4|29019.4|28929.4|25
1654887360000|2022-06-10 18:56:00|29027.7|28937.7|29033.2|28943.2|29034.6|28944.6|29027.7|28937.7|33
1654887370000|2022-06-10 18:56:10|29033|28943|29037|28947|29037|28947|29033|28943|28
1654887380000|2022-06-10 18:56:20|29039.1|28949.1|29054.3|28964.3|29056.3|28966.3|29039.1|28949.1|37
1654887390000|2022-06-10 18:56:30|29060.4|28970.4|29055.1|28965.1|29061.9|28971.9|29054|28964|32
1654887400000|2022-06-10 18:56:40|29054.8|28964.8|29052.8|28962.8|29058.2|28968.2|29050.5|28960.5|37
1654887410000|2022-06-10 18:56:50|29053|28963|29054.2|28964.2|29054.3|28964.3|29050.7|28960.7|23
1654887420000|2022-06-10 18:57:00|29054.8|28964.8|29053.5|28963.5|29057.1|28967.1|29051.8|28961.8|29
1654887430000|2022-06-10 18:57:10|29053.3|28963.3|29056.7|28966.7|29061|28971|29051.9|28961.9|31
1654887440000|2022-06-10 18:57:20|29057.4|28967.4|29062.5|28972.5|29062.8|28972.8|29056.2|28966.2|24
1654887450000|2022-06-10 18:57:30|29062.9|28972.9|29059|28969|29063.1|28973.1|29059|28969|23
1654887460000|2022-06-10 18:57:40|29059.8|28969.8|29063.9|28973.9|29071.4|28981.4|29059.8|28969.8|35
1654887470000|2022-06-10 18:57:50|29066.6|28976.6|29068.6|28978.6|29070.2|28980.2|29066.6|28976.6|24
1654887480000|2022-06-10 18:58:00|29066.3|28976.3|29070.2|28980.2|29070.4|28980.4|29063|28973|23
1654887490000|2022-06-10 18:58:10|29069.7|28979.7|29071.1|28981.1|29071.6|28981.6|29066.6|28976.6|26
1654887500000|2022-06-10 18:58:20|29071.2|28981.2|29076.2|28986.2|29076.5|28986.5|29071.1|28981.1|30
1654887510000|2022-06-10 18:58:30|29076.3|28986.3|29085.9|28995.9|29088.3|28998.3|29076|28986|27
1654887520000|2022-06-10 18:58:40|29086.1|28996.1|29098.2|29008.2|29098.3|29008.3|29085.5|28995.5|31
1654887530000|2022-06-10 18:58:50|29099|29009|29098.9|29008.9|29099|29009|29096.2|29006.2|24
1654887540000|2022-06-10 18:59:00|29098.1|29008.1|29101.3|29011.3|29111.8|29021.8|29098.1|29008.1|35
1654887550000|2022-06-10 18:59:10|29102.2|29012.2|29090.3|29000.3|29102.2|29012.2|29090.3|29000.3|24
1654887560000|2022-06-10 18:59:20|29090.9|29000.9|29086.4|28996.4|29092.1|29002.1|29085.6|28995.6|21
1654887570000|2022-06-10 18:59:30|29085.6|28995.6|29073.6|28983.6|29085.6|28995.6|29071.5|28981.5|33
1654887580000|2022-06-10 18:59:40|29074.2|28984.2|29073.9|28983.9|29075|28985|29072.7|28982.7|25
1654887590000|2022-06-10 18:59:50|29074.9|28984.9|29072.2|28982.2|29074.9|28984.9|29071.3|28981.3|25
1654887600000|2022-06-10 19:00:00|29071|28981|29062.3|28972.3|29073|28983|29062.3|28972.3|30
1654887610000|2022-06-10 19:00:10|29061.7|28971.7|29068.1|28978.1|29069.9|28979.9|29061.5|28971.5|33
1654887620000|2022-06-10 19:00:20|29070|28980|29065.3|28975.3|29070|28980|29060.7|28970.7|28
1654887630000|2022-06-10 19:00:30|29064.3|28974.3|29070.3|28980.3|29070.3|28980.3|29063.6|28973.6|23
1654887640000|2022-06-10 19:00:40|29069.2|28979.2|29084.1|28994.1|29084.1|28994.1|29069.2|28979.2|29
1654887650000|2022-06-10 19:00:50|29080.4|28990.4|29078.6|28988.6|29086.1|28996.1|29076.9|28986.9|32
1654887660000|2022-06-10 19:01:00|29078.7|28988.7|29077.4|28987.4|29080.1|28990.1|29074.8|28984.8|31
1654887670000|2022-06-10 19:01:10|29078|28988|29059.5|28969.5|29078.3|28988.3|29054|28964|30
1654887680000|2022-06-10 19:01:20|29055.4|28965.4|29056.2|28966.2|29065.5|28975.5|29055.1|28965.1|26
1654887690000|2022-06-10 19:01:30|29059.2|28969.2|29054.1|28964.1|29059.2|28969.2|29048.4|28958.4|30
1654887700000|2022-06-10 19:01:40|29054.3|28964.3|29049.3|28959.3|29065.5|28975.5|29048.6|28958.6|17
1654887710000|2022-06-10 19:01:50|29049.1|28959.1|29041.1|28951.1|29050.8|28960.8|29041.1|28951.1|23
1654887720000|2022-06-10 19:02:00|29044.3|28954.3|29039.2|28949.2|29048.2|28958.2|29036.5|28946.5|29
1654887730000|2022-06-10 19:02:10|29038.6|28948.6|29035.8|28945.8|29041.1|28951.1|29031.3|28941.3|34
1654887740000|2022-06-10 19:02:20|29032.7|28942.7|29027.2|28937.2|29034.1|28944.1|29025.2|28935.2|30
1654887750000|2022-06-10 19:02:30|29027|28937|29026.3|28936.3|29027.2|28937.2|29024.8|28934.8|31
1654887760000|2022-06-10 19:02:40|29026.5|28936.5|29027.1|28937.1|29032.5|28942.5|29024.1|28934.1|35
1654887770000|2022-06-10 19:02:50|29027.2|28937.2|29026|28936|29027.2|28937.2|29025.7|28935.7|28
1654887780000|2022-06-10 19:03:00|29026.5|28936.5|29027.2|28937.2|29027.7|28937.7|29026.5|28936.5|21
1654887790000|2022-06-10 19:03:10|29027.6|28937.6|29014|28924|29027.6|28937.6|29013.2|28923.2|28
1654887800000|2022-06-10 19:03:20|29013.3|28923.3|29019.5|28929.5|29027.1|28937.1|29012.4|28922.4|23
1654887810000|2022-06-10 19:03:30|29006.2|28916.2|29007.4|28917.4|29013|28923|29004.5|28914.5|25
1654887820000|2022-06-10 19:03:40|29012.3|28922.3|29012.5|28922.5|29017.2|28927.2|29006.3|28916.3|25
1654887830000|2022-06-10 19:03:50|29012.7|28922.7|29012.9|28922.9|29017.9|28927.9|29007.5|28917.5|29
1654887840000|2022-06-10 19:04:00|29013.2|28923.2|29009.3|28919.3|29013.9|28923.9|29008.7|28918.7|21
1654887850000|2022-06-10 19:04:10|29011.8|28921.8|29009.8|28919.8|29014.8|28924.8|29009.8|28919.8|18
1654887860000|2022-06-10 19:04:20|29017.9|28927.9|29009.3|28919.3|29017.9|28927.9|29005.3|28915.3|23
1654887870000|2022-06-10 19:04:30|29013.4|28923.4|29008.2|28918.2|29013.4|28923.4|29003.6|28913.6|18
1654887880000|2022-06-10 19:04:40|29007.2|28917.2|29008.2|28918.2|29012.8|28922.8|29005.8|28915.8|16
1654887890000|2022-06-10 19:04:50|29007.2|28917.2|29007.7|28917.7|29009.2|28919.2|29007.1|28917.1|21
1654887900000|2022-06-10 19:05:00|29007.6|28917.6|28998.5|28908.5|29007.6|28917.6|28998.2|28908.2|20
1654887910000|2022-06-10 19:05:10|28998.9|28908.9|28975|28885|28998.9|28908.9|28975|28885|33
1654887920000|2022-06-10 19:05:20|28971.2|28881.2|28973.2|28883.2|28981.1|28891.1|28964.3|28874.3|33
1654887930000|2022-06-10 19:05:30|28972.4|28882.4|28976.1|28886.1|28979|28889|28972.4|28882.4|28
1654887940000|2022-06-10 19:05:40|28975.3|28885.3|28976.8|28886.8|28976.8|28886.8|28974.5|28884.5|24
1654887950000|2022-06-10 19:05:50|28974.6|28884.6|28974|28884|28976.2|28886.2|28974|28884|28
1654887960000|2022-06-10 19:06:00|28974.2|28884.2|28977.2|28887.2|28979.2|28889.2|28970.6|28880.6|30
1654887970000|2022-06-10 19:06:10|28976.9|28886.9|28978.3|28888.3|28978.8|28888.8|28972.2|28882.2|34
1654887980000|2022-06-10 19:06:20|28976.8|28886.8|28976.9|28886.9|28981.3|28891.3|28975.7|28885.7|28
1654887990000|2022-06-10 19:06:30|28979.8|28889.8|28982.1|28892.1|28982.1|28892.1|28976.9|28886.9|27
1654888000000|2022-06-10 19:06:40|28979.7|28889.7|28980|28890|28984.9|28894.9|28977.6|28887.6|31
1654888010000|2022-06-10 19:06:50|28980.6|28890.6|28983.9|28893.9|28986.2|28896.2|28980.6|28890.6|32
1654888020000|2022-06-10 19:07:00|28984|28894|28981.3|28891.3|28984.4|28894.4|28977.6|28887.6|26
1654888030000|2022-06-10 19:07:10|28984.4|28894.4|28981|28891|28984.4|28894.4|28977.4|28887.4|27
1654888040000|2022-06-10 19:07:20|28977.5|28887.5|28977.7|28887.7|28980.9|28890.9|28977|28887|25
1654888050000|2022-06-10 19:07:30|28977.9|28887.9|28981.5|28891.5|28981.6|28891.6|28977.4|28887.4|18
1654888060000|2022-06-10 19:07:40|28978.4|28888.4|28980|28890|28980|28890|28977.6|28887.6|16
1654888070000|2022-06-10 19:07:50|28979|28889|28986.3|28896.3|28986.3|28896.3|28978.3|28888.3|27
1654888080000|2022-06-10 19:08:00|28986.2|28896.2|28984.1|28894.1|28988.8|28898.8|28977.6|28887.6|35
1654888090000|2022-06-10 19:08:10|28984.2|28894.2|28981.2|28891.2|28984.4|28894.4|28981.2|28891.2|23
1654888100000|2022-06-10 19:08:20|28981.1|28891.1|28982.6|28892.6|28982.6|28892.6|28977.3|28887.3|24
1654888110000|2022-06-10 19:08:30|28983.2|28893.2|28982.1|28892.1|28983.3|28893.3|28977.8|28887.8|26
1654888120000|2022-06-10 19:08:40|28981.9|28891.9|28981.7|28891.7|28983.3|28893.3|28980.1|28890.1|24
1654888130000|2022-06-10 19:08:50|28982.3|28892.3|28981.6|28891.6|28982.3|28892.3|28980.3|28890.3|18
1654888140000|2022-06-10 19:09:00|28981.4|28891.4|28981.7|28891.7|28982.6|28892.6|28980.5|28890.5|23
1654888150000|2022-06-10 19:09:10|28982.1|28892.1|28991|28901|28996.9|28906.9|28980.9|28890.9|34
1654888160000|2022-06-10 19:09:20|28990.2|28900.2|28998.9|28908.9|28998.9|28908.9|28989.4|28899.4|37
1654888170000|2022-06-10 19:09:30|29000.3|28910.3|29016.2|28926.2|29016.7|28926.7|29000.3|28910.3|31
1654888180000|2022-06-10 19:09:40|29016.8|28926.8|29007|28917|29020.2|28930.2|29006.9|28916.9|33
1654888190000|2022-06-10 19:09:50|29006.5|28916.5|29006.1|28916.1|29007.6|28917.6|29005.7|28915.7|26
1654888200000|2022-06-10 19:10:00|29005.6|28915.6|29011.1|28921.1|29011.6|28921.6|29004.3|28914.3|22
1654888210000|2022-06-10 19:10:10|29012|28922|29011.3|28921.3|29015.3|28925.3|29010.5|28920.5|29
1654888220000|2022-06-10 19:10:20|29010.7|28920.7|29023.1|28933.1|29023.1|28933.1|29010.7|28920.7|23
1654888230000|2022-06-10 19:10:30|29021.7|28931.7|29023.5|28933.5|29025.3|28935.3|29017.5|28927.5|31
1654888240000|2022-06-10 19:10:40|29024.5|28934.5|29034.5|28944.5|29036.3|28946.3|29024.5|28934.5|29
1654888250000|2022-06-10 19:10:50|29035.9|28945.9|29038.4|28948.4|29045.1|28955.1|29035.9|28945.9|35
1654888260000|2022-06-10 19:11:00|29036.5|28946.5|29036.8|28946.8|29038.7|28948.7|29033.9|28943.9|26
1654888270000|2022-06-10 19:11:10|29035.6|28945.6|29039.9|28949.9|29043.2|28953.2|29035.6|28945.6|34
1654888280000|2022-06-10 19:11:20|29040|28950|29035.6|28945.6|29040.2|28950.2|29031.6|28941.6|31
1654888290000|2022-06-10 19:11:30|29036|28946|29037.1|28947.1|29038.7|28948.7|29034.7|28944.7|25
1654888300000|2022-06-10 19:11:40|29036.7|28946.7|29038.1|28948.1|29039.5|28949.5|29034.2|28944.2|30
1654888310000|2022-06-10 19:11:50|29038|28948|29049.3|28959.3|29050.6|28960.6|29038|28948|36
1654888320000|2022-06-10 19:12:00|29050.5|28960.5|29047.1|28957.1|29050.5|28960.5|29046.6|28956.6|20
1654888330000|2022-06-10 19:12:10|29047.3|28957.3|29041|28951|29048.3|28958.3|29036.5|28946.5|31
1654888340000|2022-06-10 19:12:20|29039.8|28949.8|29036.6|28946.6|29040.8|28950.8|29036.6|28946.6|25
1654888350000|2022-06-10 19:12:30|29036.4|28946.4|29038.4|28948.4|29039.6|28949.6|29036.4|28946.4|26
1654888360000|2022-06-10 19:12:40|29038.2|28948.2|29037.1|28947.1|29038.2|28948.2|29035.5|28945.5|18
1654888370000|2022-06-10 19:12:50|29037|28947|29055.3|28965.3|29055.6|28965.6|29036.2|28946.2|29
1654888380000|2022-06-10 19:13:00|29055.4|28965.4|29054.1|28964.1|29056.6|28966.6|29054.1|28964.1|21
1654888390000|2022-06-10 19:13:10|29053.5|28963.5|29052.8|28962.8|29054.5|28964.5|29050.8|28960.8|27
1654888400000|2022-06-10 19:13:20|29052.2|28962.2|29043.8|28953.8|29055.3|28965.3|29043.8|28953.8|30
1654888410000|2022-06-10 19:13:30|29042.3|28952.3|29039.6|28949.6|29042.3|28952.3|29035.8|28945.8|25
1654888420000|2022-06-10 19:13:40|29040.2|28950.2|29054.2|28964.2|29056.1|28966.1|29040.1|28950.1|35
1654888430000|2022-06-10 19:13:50|29057.5|28967.5|29066.2|28976.2|29066.2|28976.2|29056.6|28966.6|27
1654888440000|2022-06-10 19:14:00|29063|28973|29061.9|28971.9|29067.8|28977.8|29061.9|28971.9|32
1654888450000|2022-06-10 19:14:10|29062|28972|29059.1|28969.1|29063.5|28973.5|29059.1|28969.1|27
1654888460000|2022-06-10 19:14:20|29058.8|28968.8|29056.3|28966.3|29059.6|28969.6|29055.8|28965.8|28
1654888470000|2022-06-10 19:14:30|29059.7|28969.7|29062|28972|29066.4|28976.4|29056.7|28966.7|29
1654888480000|2022-06-10 19:14:40|29061.6|28971.6|29061.4|28971.4|29064.6|28974.6|29061.4|28971.4|31
1654888490000|2022-06-10 19:14:50|29061.9|28971.9|29055.2|28965.2|29062.1|28972.1|29055.2|28965.2|26
1654888500000|2022-06-10 19:15:00|29053.8|28963.8|29046.6|28956.6|29054.8|28964.8|29046.6|28956.6|30
1654888510000|2022-06-10 19:15:10|29047.3|28957.3|29041.9|28951.9|29047.3|28957.3|29040|28950|31
1654888520000|2022-06-10 19:15:20|29042.7|28952.7|29043.2|28953.2|29046.5|28956.5|29042.7|28952.7|29
1654888530000|2022-06-10 19:15:30|29043.7|28953.7|29048.7|28958.7|29048.7|28958.7|29042.5|28952.5|33
1654888540000|2022-06-10 19:15:40|29050.1|28960.1|29049.7|28959.7|29050.3|28960.3|29048.4|28958.4|19
1654888550000|2022-06-10 19:15:50|29049.2|28959.2|29048.8|28958.8|29049.7|28959.7|29048.3|28958.3|25
1654888560000|2022-06-10 19:16:00|29048.2|28958.2|29047|28957|29051.4|28961.4|29046.2|28956.2|22
1654888570000|2022-06-10 19:16:10|29046.5|28956.5|29037.7|28947.7|29047.3|28957.3|29037.2|28947.2|20
1654888580000|2022-06-10 19:16:20|29037.2|28947.2|29030.8|28940.8|29038.6|28948.6|29030.7|28940.7|17
1654888590000|2022-06-10 19:16:30|29031.4|28941.4|29013.3|28923.3|29031.4|28941.4|29013.3|28923.3|23
1654888600000|2022-06-10 19:16:40|29019.8|28929.8|29012.7|28922.7|29022|28932|29008.6|28918.6|26
1654888610000|2022-06-10 19:16:50|29012|28922|29012|28922|29012.1|28922.1|29010|28920|19
1654888620000|2022-06-10 19:17:00|29011.6|28921.6|29018.5|28928.5|29019|28929|29010.5|28920.5|27
1654888630000|2022-06-10 19:17:10|29018.2|28928.2|29015.6|28925.6|29018.7|28928.7|29013|28923|31
1654888640000|2022-06-10 19:17:20|29015.8|28925.8|29020.1|28930.1|29020.1|28930.1|29015.7|28925.7|26
1654888650000|2022-06-10 19:17:30|29019.2|28929.2|29018.2|28928.2|29020.6|28930.6|29017.1|28927.1|27
1654888660000|2022-06-10 19:17:40|29018.3|28928.3|29016|28926|29018.5|28928.5|29015.9|28925.9|13
1654888670000|2022-06-10 19:17:50|29015.9|28925.9|29013.9|28923.9|29015.9|28925.9|29013.9|28923.9|7
1654888680000|2022-06-10 19:18:00|29014.7|28924.7|29014.1|28924.1|29014.7|28924.7|29013.8|28923.8|7
1654888690000|2022-06-10 19:18:10|29014.3|28924.3|29016.1|28926.1|29016.8|28926.8|29013.5|28923.5|15
1654888700000|2022-06-10 19:18:20|29016.5|28926.5|29011.4|28921.4|29016.5|28926.5|29011.1|28921.1|22
1654888710000|2022-06-10 19:18:30|29011.7|28921.7|29008.7|28918.7|29012.1|28922.1|29006.7|28916.7|15
1654888720000|2022-06-10 19:18:40|29006.5|28916.5|29007.1|28917.1|29012.1|28922.1|29003.6|28913.6|31
1654888730000|2022-06-10 19:18:50|29009.1|28919.1|29009|28919|29010.7|28920.7|29005.3|28915.3|25
1654888740000|2022-06-10 19:19:00|29009.1|28919.1|29009.9|28919.9|29012.1|28922.1|29008.1|28918.1|24
1654888750000|2022-06-10 19:19:10|29009.5|28919.5|29011.4|28921.4|29012.2|28922.2|29009.3|28919.3|27
1654888760000|2022-06-10 19:19:20|29011.3|28921.3|29011.5|28921.5|29012.1|28922.1|29007.1|28917.1|25
1654888770000|2022-06-10 19:19:30|29011.6|28921.6|29010.6|28920.6|29011.9|28921.9|29009.9|28919.9|22
1654888780000|2022-06-10 19:19:40|29010.3|28920.3|29011.4|28921.4|29011.4|28921.4|29009|28919|25
1654888790000|2022-06-10 19:19:50|29011|28921|29010.5|28920.5|29011.3|28921.3|29007.8|28917.8|27
1654888800000|2022-06-10 19:20:00|29011.4|28921.4|29013.8|28923.8|29016|28926|29010.5|28920.5|23
1654888810000|2022-06-10 19:20:10|29013.9|28923.9|29010.3|28920.3|29016|28926|29010.3|28920.3|20
1654888820000|2022-06-10 19:20:20|29011.4|28921.4|29010.3|28920.3|29011.5|28921.5|29010.3|28920.3|9
1654888830000|2022-06-10 19:20:30|29010.4|28920.4|29010.3|28920.3|29010.5|28920.5|29009|28919|10
1654888840000|2022-06-10 19:20:40|29012.1|28922.1|29007.1|28917.1|29012.1|28922.1|29000.5|28910.5|21
1654888850000|2022-06-10 19:20:50|29007|28917|29007.1|28917.1|29007.1|28917.1|29001.3|28911.3|8
1654888860000|2022-06-10 19:21:00|29007.4|28917.4|29002.3|28912.3|29007.4|28917.4|29001.3|28911.3|20
1654888870000|2022-06-10 19:21:10|29002.4|28912.4|29006.6|28916.6|29007.8|28917.8|29002.4|28912.4|22
1654888880000|2022-06-10 19:21:20|29006|28916|29003.3|28913.3|29007.8|28917.8|29001.2|28911.2|35
1654888890000|2022-06-10 19:21:30|29007.4|28917.4|28997|28907|29008|28918|28994.4|28904.4|26
1654888900000|2022-06-10 19:21:40|28995|28905|28995.6|28905.6|28997|28907|28993.3|28903.3|23
1654888910000|2022-06-10 19:21:50|28993.9|28903.9|28997.4|28907.4|28997.4|28907.4|28993.2|28903.2|17
1654888920000|2022-06-10 19:22:00|28995.3|28905.3|28994|28904|29000.3|28910.3|28994|28904|16
1654888930000|2022-06-10 19:22:10|29000.3|28910.3|28981.6|28891.6|29000.3|28910.3|28980.9|28890.9|14
1654888940000|2022-06-10 19:22:20|28981.3|28891.3|28981.2|28891.2|28981.6|28891.6|28980.2|28890.2|12
1654888950000|2022-06-10 19:22:30|28980.4|28890.4|28980.1|28890.1|28981.3|28891.3|28980|28890|11
1654888960000|2022-06-10 19:22:40|28980.8|28890.8|28980|28890|28980.8|28890.8|28980|28890|9
1654888970000|2022-06-10 19:22:50|28980.3|28890.3|28978.2|28888.2|28980.3|28890.3|28978.2|28888.2|9
1654888980000|2022-06-10 19:23:00|28980|28890|28968.2|28878.2|28980.1|28890.1|28966.8|28876.8|32
1654888990000|2022-06-10 19:23:10|28967.8|28877.8|28963.3|28873.3|28969.1|28879.1|28962.5|28872.5|28
1654889000000|2022-06-10 19:23:20|28962.6|28872.6|28961.3|28871.3|28967.2|28877.2|28958.2|28868.2|36
1654889010000|2022-06-10 19:23:30|28961.7|28871.7|28970.3|28880.3|28973.5|28883.5|28961.7|28871.7|38
1654889020000|2022-06-10 19:23:40|28968.8|28878.8|28981.6|28891.6|28983.1|28893.1|28968.8|28878.8|36
1654889030000|2022-06-10 19:23:50|28981.4|28891.4|28994|28904|28995|28905|28981|28891|34
1654889040000|2022-06-10 19:24:00|28995.1|28905.1|29018.9|28928.9|29018.9|28928.9|28995.1|28905.1|29
1654889050000|2022-06-10 19:24:10|29017.1|28927.1|29015.9|28925.9|29021.1|28931.1|29014.5|28924.5|33
1654889060000|2022-06-10 19:24:20|29018|28928|29022.8|28932.8|29029|28939|29012.4|28922.4|33
1654889070000|2022-06-10 19:24:30|29022.3|28932.3|29037|28947|29038.3|28948.3|29019.7|28929.7|34
1654889080000|2022-06-10 19:24:40|29037.6|28947.6|29040.7|28950.7|29042.3|28952.3|29037.6|28947.6|32
1654889090000|2022-06-10 19:24:50|29039.6|28949.6|29042.1|28952.1|29042.4|28952.4|29039.6|28949.6|30
1654889100000|2022-06-10 19:25:00|29043|28953|29053.8|28963.8|29056.2|28966.2|29043|28953|35
1654889110000|2022-06-10 19:25:10|29054.5|28964.5|29061.2|28971.2|29067.4|28977.4|29054.5|28964.5|35
1654889120000|2022-06-10 19:25:20|29065.5|28975.5|29064.9|28974.9|29068.3|28978.3|29063.1|28973.1|11
1654889130000|2022-06-10 19:25:30|29067.5|28977.5|29080.8|28990.8|29081.4|28991.4|29067.1|28977.1|33
1654889140000|2022-06-10 19:25:40|29080.6|28990.6|29079.1|28989.1|29080.8|28990.8|29073.6|28983.6|27
1654889150000|2022-06-10 19:25:50|29079.8|28989.8|29084.6|28994.6|29084.6|28994.6|29077.1|28987.1|30
1654889160000|2022-06-10 19:26:00|29084.8|28994.8|29100.9|29010.9|29101.6|29011.6|29079.9|28989.9|37
1654889170000|2022-06-10 19:26:10|29100.2|29010.2|29119|29029|29125.4|29035.4|29097.8|29007.8|38
1654889180000|2022-06-10 19:26:20|29119.2|29029.2|29140|29050|29140.1|29050.1|29115.3|29025.3|37
1654889190000|2022-06-10 19:26:30|29141.4|29051.4|29137.4|29047.4|29142.6|29052.6|29134.8|29044.8|31
1654889200000|2022-06-10 19:26:40|29139.5|29049.5|29138.9|29048.9|29141.4|29051.4|29132|29042|35
1654889210000|2022-06-10 19:26:50|29139.5|29049.5|29150.4|29060.4|29151.4|29061.4|29136.2|29046.2|32
1654889220000|2022-06-10 19:27:00|29151.8|29061.8|29162.1|29072.1|29163.8|29073.8|29146.3|29056.3|30
1654889230000|2022-06-10 19:27:10|29162.2|29072.2|29168|29078|29170.5|29080.5|29160.3|29070.3|33
1654889240000|2022-06-10 19:27:20|29166.6|29076.6|29167.1|29077.1|29171.4|29081.4|29160.2|29070.2|34
1654889250000|2022-06-10 19:27:30|29166.9|29076.9|29163.5|29073.5|29171.4|29081.4|29162|29072|30
1654889260000|2022-06-10 19:27:40|29163.2|29073.2|29157.4|29067.4|29163.5|29073.5|29156|29066|30
1654889270000|2022-06-10 19:27:50|29157.2|29067.2|29134|29044|29157.2|29067.2|29132.1|29042.1|29
1654889280000|2022-06-10 19:28:00|29132.9|29042.9|29119|29029|29148.6|29058.6|29118.4|29028.4|38
1654889290000|2022-06-10 19:28:10|29118.6|29028.6|29108.9|29018.9|29121.8|29031.8|29105.1|29015.1|34
1654889300000|2022-06-10 19:28:20|29107.9|29017.9|29111.6|29021.6|29122|29032|29107.9|29017.9|30
1654889310000|2022-06-10 19:28:30|29111.4|29021.4|29111|29021|29119.5|29029.5|29107.5|29017.5|32
1654889320000|2022-06-10 19:28:40|29109.4|29019.4|29100.7|29010.7|29109.7|29019.7|29100.7|29010.7|24
1654889330000|2022-06-10 19:28:50|29104.5|29014.5|29103.5|29013.5|29104.5|29014.5|29097.5|29007.5|26
1654889340000|2022-06-10 19:29:00|29103|29013|29084.7|28994.7|29103|29013|29083.5|28993.5|30
1654889350000|2022-06-10 19:29:10|29084.5|28994.5|29078.2|28988.2|29090.9|29000.9|29078.2|28988.2|23
1654889360000|2022-06-10 19:29:20|29077.9|28987.9|29071.2|28981.2|29079.7|28989.7|29063|28973|29
1654889370000|2022-06-10 19:29:30|29063|28973|29062.5|28972.5|29075.9|28985.9|29060.5|28970.5|25
1654889380000|2022-06-10 19:29:40|29062.4|28972.4|29050.4|28960.4|29069.4|28979.4|29047.8|28957.8|29
1654889390000|2022-06-10 19:29:50|29051.4|28961.4|29050.4|28960.4|29051.7|28961.7|29050.4|28960.4|10
1654889400000|2022-06-10 19:30:00|29053.7|28963.7|29043.6|28953.6|29053.7|28963.7|29043.6|28953.6|22
1654889410000|2022-06-10 19:30:10|29043.2|28953.2|29031.4|28941.4|29043.2|28953.2|29029.8|28939.8|38
1654889420000|2022-06-10 19:30:20|29031.3|28941.3|29031.8|28941.8|29035.8|28945.8|29030.9|28940.9|29
1654889430000|2022-06-10 19:30:30|29031.7|28941.7|29030.8|28940.8|29034|28944|29029.6|28939.6|24
1654889440000|2022-06-10 19:30:40|29030.5|28940.5|29043|28953|29044.9|28954.9|29030.5|28940.5|31
1654889450000|2022-06-10 19:30:50|29042.7|28952.7|29039.8|28949.8|29044.2|28954.2|29039.8|28949.8|19
1654889460000|2022-06-10 19:31:00|29038.5|28948.5|29033.9|28943.9|29041.6|28951.6|29032.4|28942.4|31
1654889470000|2022-06-10 19:31:10|29032.6|28942.6|29056.7|28966.7|29056.7|28966.7|29031.8|28941.8|30
1654889480000|2022-06-10 19:31:20|29058.2|28968.2|29088.3|28998.3|29094.3|29004.3|29058.2|28968.2|40
1654889490000|2022-06-10 19:31:30|29095.6|29005.6|29092|29002|29096.3|29006.3|29083.5|28993.5|31
1654889500000|2022-06-10 19:31:40|29094.7|29004.7|29068.4|28978.4|29094.7|29004.7|29068.1|28978.1|33
1654889510000|2022-06-10 19:31:50|29067.7|28977.7|29070.4|28980.4|29070.8|28980.8|29061.8|28971.8|35
1654889520000|2022-06-10 19:32:00|29070.5|28980.5|29079.6|28989.6|29084.3|28994.3|29070.5|28980.5|31
1654889530000|2022-06-10 19:32:10|29079.1|28989.1|29087.7|28997.7|29092.9|29002.9|29073|28983|30
1654889540000|2022-06-10 19:32:20|29085.3|28995.3|29091.5|29001.5|29092.5|29002.5|29082.7|28992.7|32
1654889550000|2022-06-10 19:32:30|29091.6|29001.6|29088.5|28998.5|29093.3|29003.3|29087.4|28997.4|24
1654889560000|2022-06-10 19:32:40|29088.7|28998.7|29089.7|28999.7|29089.7|28999.7|29087.7|28997.7|22
1654889570000|2022-06-10 19:32:50|29088.6|28998.6|29076.7|28986.7|29088.6|28998.6|29075.8|28985.8|23
1654889580000|2022-06-10 19:33:00|29077.6|28987.6|29076.4|28986.4|29078.4|28988.4|29075|28985|31
1654889590000|2022-06-10 19:33:10|29075.8|28985.8|29075.3|28985.3|29076.2|28986.2|29071|28981|22
1654889600000|2022-06-10 19:33:20|29075|28985|29079.4|28989.4|29086.6|28996.6|29075|28985|17
1654889610000|2022-06-10 19:33:30|29077.2|28987.2|29073.3|28983.3|29077.4|28987.4|29072.9|28982.9|28
1654889620000|2022-06-10 19:33:40|29074.7|28984.7|29084.4|28994.4|29089.9|28999.9|29073.3|28983.3|33
1654889630000|2022-06-10 19:33:50|29085.3|28995.3|29089.3|28999.3|29089.3|28999.3|29081.9|28991.9|29
1654889640000|2022-06-10 19:34:00|29089|28999|29102|29012|29102|29012|29085.5|28995.5|36
1654889650000|2022-06-10 19:34:10|29102.3|29012.3|29117.9|29027.9|29118.3|29028.3|29100.3|29010.3|33
1654889660000|2022-06-10 19:34:20|29118.2|29028.2|29132.8|29042.8|29132.8|29042.8|29110.5|29020.5|29
1654889670000|2022-06-10 19:34:30|29134.4|29044.4|29134.4|29044.4|29138.1|29048.1|29129.2|29039.2|27
1654889680000|2022-06-10 19:34:40|29134.2|29044.2|29142.1|29052.1|29148.1|29058.1|29134.1|29044.1|33
1654889690000|2022-06-10 19:34:50|29145.3|29055.3|29130.7|29040.7|29145.3|29055.3|29130.7|29040.7|28
1654889700000|2022-06-10 19:35:00|29129.9|29039.9|29134.6|29044.6|29134.6|29044.6|29124.3|29034.3|32
1654889710000|2022-06-10 19:35:10|29135.1|29045.1|29144.9|29054.9|29146.8|29056.8|29134.8|29044.8|30
1654889720000|2022-06-10 19:35:20|29146.1|29056.1|29144.3|29054.3|29147.5|29057.5|29142.4|29052.4|21
1654889730000|2022-06-10 19:35:30|29143.3|29053.3|29124.8|29034.8|29145|29055|29124.8|29034.8|31
1654889740000|2022-06-10 19:35:40|29123.1|29033.1|29111.6|29021.6|29123.1|29033.1|29111.2|29021.2|32
1654889750000|2022-06-10 19:35:50|29111.5|29021.5|29113.4|29023.4|29114.3|29024.3|29106.6|29016.6|35
1654889760000|2022-06-10 19:36:00|29109.6|29019.6|29136.7|29046.7|29136.7|29046.7|29109.6|29019.6|36
1654889770000|2022-06-10 19:36:10|29136.8|29046.8|29145.3|29055.3|29146.4|29056.4|29134.8|29044.8|35
1654889780000|2022-06-10 19:36:20|29145|29055|29137.5|29047.5|29147.5|29057.5|29135.9|29045.9|31
1654889790000|2022-06-10 19:36:30|29137.4|29047.4|29136.4|29046.4|29138.1|29048.1|29135.2|29045.2|26
1654889800000|2022-06-10 19:36:40|29136.5|29046.5|29136.6|29046.6|29136.7|29046.7|29133.7|29043.7|26
1654889810000|2022-06-10 19:36:50|29137.5|29047.5|29134.8|29044.8|29138.7|29048.7|29132.5|29042.5|23
1654889820000|2022-06-10 19:37:00|29134.9|29044.9|29141.3|29051.3|29141.4|29051.4|29134.6|29044.6|19
1654889830000|2022-06-10 19:37:10|29142.3|29052.3|29142.7|29052.7|29144.5|29054.5|29139|29049|35
1654889840000|2022-06-10 19:37:20|29144|29054|29140.4|29050.4|29147.1|29057.1|29138.3|29048.3|34
1654889850000|2022-06-10 19:37:30|29144.5|29054.5|29147.3|29057.3|29147.7|29057.7|29141|29051|28
1654889860000|2022-06-10 19:37:40|29147.5|29057.5|29146.2|29056.2|29147.5|29057.5|29139.2|29049.2|32
1654889870000|2022-06-10 19:37:50|29142.6|29052.6|29116.2|29026.2|29142.6|29052.6|29116.2|29026.2|32
1654889880000|2022-06-10 19:38:00|29120.5|29030.5|29114.3|29024.3|29120.5|29030.5|29109.5|29019.5|36
1654889890000|2022-06-10 19:38:10|29114.4|29024.4|29109.6|29019.6|29114.8|29024.8|29107.7|29017.7|31
1654889900000|2022-06-10 19:38:20|29109.3|29019.3|29111.9|29021.9|29113.1|29023.1|29108.5|29018.5|35
1654889910000|2022-06-10 19:38:30|29110.1|29020.1|29108.8|29018.8|29110.1|29020.1|29108.4|29018.4|20
1654889920000|2022-06-10 19:38:40|29108.9|29018.9|29122|29032|29123.3|29033.3|29108.1|29018.1|33
1654889930000|2022-06-10 19:38:50|29124.3|29034.3|29136.2|29046.2|29137.8|29047.8|29120.7|29030.7|32
1654889940000|2022-06-10 19:39:00|29136.1|29046.1|29120.1|29030.1|29136.7|29046.7|29119.9|29029.9|35
1654889950000|2022-06-10 19:39:10|29119.4|29029.4|29120.4|29030.4|29123.8|29033.8|29117.7|29027.7|34
1654889960000|2022-06-10 19:39:20|29119.7|29029.7|29117|29027|29122.8|29032.8|29114.4|29024.4|29
1654889970000|2022-06-10 19:39:30|29113.6|29023.6|29112.3|29022.3|29117|29027|29108|29018|34
1654889980000|2022-06-10 19:39:40|29112.2|29022.2|29110.6|29020.6|29117|29027|29105.5|29015.5|25
1654889990000|2022-06-10 19:39:50|29110.4|29020.4|29106.3|29016.3|29117|29027|29104.7|29014.7|23
1654890000000|2022-06-10 19:40:00|29105|29015|29112.8|29022.8|29113.8|29023.8|29104.9|29014.9|27
1654890010000|2022-06-10 19:40:10|29112|29022|29116|29026|29117.6|29027.6|29112|29022|29
1654890020000|2022-06-10 19:40:20|29116.8|29026.8|29116.6|29026.6|29119.4|29029.4|29115.8|29025.8|29
1654890030000|2022-06-10 19:40:30|29117.2|29027.2|29106.9|29016.9|29118.6|29028.6|29106.9|29016.9|28
1654890040000|2022-06-10 19:40:40|29105.6|29015.6|29105.6|29015.6|29106.8|29016.8|29104.9|29014.9|14
1654890050000|2022-06-10 19:40:50|29104.8|29014.8|29120.6|29030.6|29121.9|29031.9|29104.8|29014.8|36
1654890060000|2022-06-10 19:41:00|29121.2|29031.2|29106.4|29016.4|29121.5|29031.5|29105.3|29015.3|27
1654890070000|2022-06-10 19:41:10|29105.3|29015.3|29102.1|29012.1|29112.3|29022.3|29102.1|29012.1|32
1654890080000|2022-06-10 19:41:20|29100.6|29010.6|29095.8|29005.8|29102.1|29012.1|29095.4|29005.4|17
1654890090000|2022-06-10 19:41:30|29098.1|29008.1|29099.1|29009.1|29107.5|29017.5|29095.8|29005.8|26
1654890100000|2022-06-10 19:41:40|29098.4|29008.4|29104|29014|29105.4|29015.4|29093.7|29003.7|31
1654890110000|2022-06-10 19:41:50|29097|29007|29089.9|28999.9|29101|29011|29089.9|28999.9|25
1654890120000|2022-06-10 19:42:00|29089.8|28999.8|29098.1|29008.1|29099.6|29009.6|29089.8|28999.8|27
1654890130000|2022-06-10 19:42:10|29098|29008|29095.8|29005.8|29099.6|29009.6|29095.6|29005.6|24
1654890140000|2022-06-10 19:42:20|29095.6|29005.6|29080.6|28990.6|29099.6|29009.6|29080.2|28990.2|26
1654890150000|2022-06-10 19:42:30|29086.1|28996.1|29078.8|28988.8|29086.7|28996.7|29078.8|28988.8|23
1654890160000|2022-06-10 19:42:40|29089.4|28999.4|29081.3|28991.3|29089.4|28999.4|29067.3|28977.3|32
1654890170000|2022-06-10 19:42:50|29081.7|28991.7|29080.1|28990.1|29085|28995|29080|28990|30
1654890180000|2022-06-10 19:43:00|29081.9|28991.9|29079.2|28989.2|29081.9|28991.9|29077.6|28987.6|25
1654890190000|2022-06-10 19:43:10|29079.6|28989.6|29072.1|28982.1|29081.5|28991.5|29070.5|28980.5|33
1654890200000|2022-06-10 19:43:20|29073.4|28983.4|29052.1|28962.1|29077.3|28987.3|29050.7|28960.7|32
1654890210000|2022-06-10 19:43:30|29049.3|28959.3|29055.7|28965.7|29057.9|28967.9|29049.3|28959.3|28
1654890220000|2022-06-10 19:43:40|29055.1|28965.1|29053.5|28963.5|29055.1|28965.1|29053.4|28963.4|8
1654890230000|2022-06-10 19:43:50|29053.4|28963.4|29053.6|28963.6|29054.1|28964.1|29051.9|28961.9|19
1654890240000|2022-06-10 19:44:00|29051.9|28961.9|29056.4|28966.4|29056.4|28966.4|29051.9|28961.9|23
1654890250000|2022-06-10 19:44:10|29056.7|28966.7|29063.8|28973.8|29066.5|28976.5|29056.7|28966.7|33
1654890260000|2022-06-10 19:44:20|29064|28974|29059.8|28969.8|29064.8|28974.8|29055.2|28965.2|24
1654890270000|2022-06-10 19:44:30|29060|28970|29065.8|28975.8|29066.5|28976.5|29060|28970|24
1654890280000|2022-06-10 19:44:40|29065.7|28975.7|29064.6|28974.6|29066.1|28976.1|29064.6|28974.6|26
1654890290000|2022-06-10 19:44:50|29065.2|28975.2|29055.5|28965.5|29065.8|28975.8|29055.5|28965.5|25
1654890300000|2022-06-10 19:45:00|29055.3|28965.3|29056.6|28966.6|29059.9|28969.9|29049.8|28959.8|30
1654890310000|2022-06-10 19:45:10|29056.9|28966.9|29062.9|28972.9|29062.9|28972.9|29055|28965|31
1654890320000|2022-06-10 19:45:20|29062.2|28972.2|29059.1|28969.1|29063.7|28973.7|29052.4|28962.4|26
1654890330000|2022-06-10 19:45:30|29050.5|28960.5|29047.8|28957.8|29056.2|28966.2|29045.8|28955.8|20
1654890340000|2022-06-10 19:45:40|29045.7|28955.7|29055.2|28965.2|29056|28966|29045.7|28955.7|27
1654890350000|2022-06-10 19:45:50|29049.6|28959.6|29049.5|28959.5|29055.9|28965.9|29047.5|28957.5|17
1654890360000|2022-06-10 19:46:00|29055.3|28965.3|29042.9|28952.9|29055.3|28965.3|29042.4|28952.4|27
1654890370000|2022-06-10 19:46:10|29045.2|28955.2|29040.6|28950.6|29045.2|28955.2|29030.4|28940.4|35
1654890380000|2022-06-10 19:46:20|29036.5|28946.5|28998.4|28908.4|29039.2|28949.2|28991.4|28901.4|38
1654890390000|2022-06-10 19:46:30|28996.4|28906.4|29003.8|28913.8|29004.4|28914.4|28987.7|28897.7|36
1654890400000|2022-06-10 19:46:40|29002.8|28912.8|28995.9|28905.9|29008.7|28918.7|28995.6|28905.6|33
1654890410000|2022-06-10 19:46:50|29005.4|28915.4|29005.5|28915.5|29010.4|28920.4|28996.8|28906.8|33
1654890420000|2022-06-10 19:47:00|29002.9|28912.9|28999.9|28909.9|29003.1|28913.1|28996.4|28906.4|26
1654890430000|2022-06-10 19:47:10|28999.6|28909.6|28992|28902|28999.6|28909.6|28978.6|28888.6|33
1654890440000|2022-06-10 19:47:20|28994.8|28904.8|29002.9|28912.9|29006.4|28916.4|28994.8|28904.8|39
1654890450000|2022-06-10 19:47:30|29002|28912|29005.8|28915.8|29006.9|28916.9|28998.7|28908.7|28
1654890460000|2022-06-10 19:47:40|29005.6|28915.6|29002.6|28912.6|29009.5|28919.5|29001.1|28911.1|34
1654890470000|2022-06-10 19:47:50|29002.5|28912.5|29001.4|28911.4|29006.6|28916.6|28997.2|28907.2|34
1654890480000|2022-06-10 19:48:00|28997.3|28907.3|28996.8|28906.8|28999.2|28909.2|28992|28902|37
1654890490000|2022-06-10 19:48:10|28997.5|28907.5|28998.1|28908.1|29000.3|28910.3|28995.2|28905.2|34
1654890500000|2022-06-10 19:48:20|28997.3|28907.3|28994.1|28904.1|28998.7|28908.7|28992.4|28902.4|33
1654890510000|2022-06-10 19:48:30|28995|28905|28990.7|28900.7|29001.6|28911.6|28990|28900|32
1654890520000|2022-06-10 19:48:40|28994.5|28904.5|28993.2|28903.2|28996.3|28906.3|28992.2|28902.2|26
1654890530000|2022-06-10 19:48:50|28994.6|28904.6|28998.9|28908.9|29001.3|28911.3|28994.6|28904.6|32
1654890540000|2022-06-10 19:49:00|29002.9|28912.9|29002.8|28912.8|29005.8|28915.8|29001.9|28911.9|27
1654890550000|2022-06-10 19:49:10|29002.5|28912.5|29000.2|28910.2|29002.5|28912.5|28993.7|28903.7|34
1654890560000|2022-06-10 19:49:20|29000.3|28910.3|29002.6|28912.6|29003.6|28913.6|29000.3|28910.3|32
1654890570000|2022-06-10 19:49:30|29003.4|28913.4|28997.1|28907.1|29003.6|28913.6|28997.1|28907.1|29
1654890580000|2022-06-10 19:49:40|28997.2|28907.2|28994.7|28904.7|28997.9|28907.9|28994.3|28904.3|26
1654890590000|2022-06-10 19:49:50|28994.5|28904.5|28994|28904|28995|28905|28993.2|28903.2|17
1654890600000|2022-06-10 19:50:00|28992.2|28902.2|29022.7|28932.7|29023|28933|28990.8|28900.8|36
1654890610000|2022-06-10 19:50:10|29023.7|28933.7|29007.2|28917.2|29029.5|28939.5|29007.2|28917.2|37
1654890620000|2022-06-10 19:50:20|29004|28914|28987|28897|29006.5|28916.5|28985.3|28895.3|30
1654890630000|2022-06-10 19:50:30|28987.9|28897.9|28978.1|28888.1|28988.2|28898.2|28976.5|28886.5|28
1654890640000|2022-06-10 19:50:40|28977.4|28887.4|28976.6|28886.6|28984.9|28894.9|28974.5|28884.5|26
1654890650000|2022-06-10 19:50:50|28982.2|28892.2|28987.6|28897.6|28987.9|28897.9|28982.2|28892.2|36
1654890660000|2022-06-10 19:51:00|28987.3|28897.3|28997.4|28907.4|28997.4|28907.4|28987.3|28897.3|34
1654890670000|2022-06-10 19:51:10|28997.5|28907.5|28995.2|28905.2|28998.5|28908.5|28993.8|28903.8|32
1654890680000|2022-06-10 19:51:20|28995|28905|28985.2|28895.2|28995|28905|28985.2|28895.2|27
1654890690000|2022-06-10 19:51:30|28985.8|28895.8|28999.9|28909.9|29002.2|28912.2|28985.8|28895.8|38
1654890700000|2022-06-10 19:51:40|29000.7|28910.7|28996.2|28906.2|29000.7|28910.7|28994.4|28904.4|29
1654890710000|2022-06-10 19:51:50|28995.6|28905.6|28990|28900|28998.4|28908.4|28990|28900|32
1654890720000|2022-06-10 19:52:00|28992.8|28902.8|28996.8|28906.8|28997.7|28907.7|28991.3|28901.3|37
1654890730000|2022-06-10 19:52:10|28996.7|28906.7|28999.4|28909.4|29000.8|28910.8|28991.1|28901.1|33
1654890740000|2022-06-10 19:52:20|28999.3|28909.3|29001.4|28911.4|29001.4|28911.4|28995.7|28905.7|29
1654890750000|2022-06-10 19:52:30|29000.5|28910.5|29000.5|28910.5|29001.4|28911.4|28995.7|28905.7|24
1654890760000|2022-06-10 19:52:40|29000.7|28910.7|28998.7|28908.7|29006|28916|28993.1|28903.1|26
1654890770000|2022-06-10 19:52:50|28997.1|28907.1|28998.8|28908.8|29002.1|28912.1|28993.7|28903.7|32
1654890780000|2022-06-10 19:53:00|28998.1|28908.1|28990.5|28900.5|28999|28909|28990.3|28900.3|24
1654890790000|2022-06-10 19:53:10|28988.6|28898.6|28993.4|28903.4|28998.7|28908.7|28988.6|28898.6|31
1654890800000|2022-06-10 19:53:20|28993.3|28903.3|28994|28904|28998.7|28908.7|28993.3|28903.3|21
1654890810000|2022-06-10 19:53:30|28993.3|28903.3|28997.2|28907.2|28998.3|28908.3|28990.3|28900.3|36
1654890820000|2022-06-10 19:53:40|28997.3|28907.3|29004.6|28914.6|29004.6|28914.6|28996.6|28906.6|27
1654890830000|2022-06-10 19:53:50|29008.2|28918.2|29013.2|28923.2|29017.3|28927.3|29003.9|28913.9|35
1654890840000|2022-06-10 19:54:00|29014.9|28924.9|29015.9|28925.9|29018.1|28928.1|29012|28922|28
1654890850000|2022-06-10 19:54:10|29015.2|28925.2|29018.5|28928.5|29019.1|28929.1|29011.8|28921.8|27
1654890860000|2022-06-10 19:54:20|29018.6|28928.6|29016.4|28926.4|29022.1|28932.1|29014.5|28924.5|23
1654890870000|2022-06-10 19:54:30|29014.6|28924.6|29014.2|28924.2|29015.8|28925.8|29012.2|28922.2|30
1654890880000|2022-06-10 19:54:40|29012.5|28922.5|29011.6|28921.6|29012.5|28922.5|28996.1|28906.1|37
1654890890000|2022-06-10 19:54:50|29010.4|28920.4|29013.5|28923.5|29013.5|28923.5|29004.8|28914.8|37
1654890900000|2022-06-10 19:55:00|29013.1|28923.1|29038.6|28948.6|29039.5|28949.5|29012.8|28922.8|37
1654890910000|2022-06-10 19:55:10|29039.8|28949.8|29027.3|28937.3|29039.8|28949.8|29023.4|28933.4|32
1654890920000|2022-06-10 19:55:20|29026.2|28936.2|29008.8|28918.8|29027.8|28937.8|29004.5|28914.5|32
1654890930000|2022-06-10 19:55:30|29008.4|28918.4|28997.6|28907.6|29010.7|28920.7|28997.6|28907.6|30
1654890940000|2022-06-10 19:55:40|28997.9|28907.9|28995.7|28905.7|29000.8|28910.8|28993.2|28903.2|33
1654890950000|2022-06-10 19:55:50|28995.4|28905.4|28996.7|28906.7|29002.5|28912.5|28995.4|28905.4|31
1654890960000|2022-06-10 19:56:00|28996.5|28906.5|28989.7|28899.7|28996.5|28906.5|28989.1|28899.1|26
1654890970000|2022-06-10 19:56:10|28988.4|28898.4|28996.8|28906.8|28997.4|28907.4|28987.4|28897.4|34
1654890980000|2022-06-10 19:56:20|28997|28907|28995|28905|28999.2|28909.2|28994.8|28904.8|37
1654890990000|2022-06-10 19:56:30|28994.1|28904.1|28995.6|28905.6|28998.5|28908.5|28992.2|28902.2|33
1654891000000|2022-06-10 19:56:40|28995.9|28905.9|29004|28914|29007.7|28917.7|28995.9|28905.9|35
1654891010000|2022-06-10 19:56:50|29005.7|28915.7|29007.7|28917.7|29009.1|28919.1|29003.9|28913.9|28
1654891020000|2022-06-10 19:57:00|29007.8|28917.8|29018.5|28928.5|29019.6|28929.6|29007.8|28917.8|31
1654891030000|2022-06-10 19:57:10|29015.6|28925.6|29020.3|28930.3|29028|28938|29014.7|28924.7|25
1654891040000|2022-06-10 19:57:20|29023.2|28933.2|29020.3|28930.3|29024.3|28934.3|29019.1|28929.1|28
1654891050000|2022-06-10 19:57:30|29019.9|28929.9|29029.9|28939.9|29030.4|28940.4|29018.5|28928.5|28
1654891060000|2022-06-10 19:57:40|29029.7|28939.7|29030.3|28940.3|29031.2|28941.2|29025.8|28935.8|28
1654891070000|2022-06-10 19:57:50|29030.4|28940.4|29024.4|28934.4|29030.4|28940.4|29022.4|28932.4|34
1654891080000|2022-06-10 19:58:00|29023.9|28933.9|29024.6|28934.6|29028.2|28938.2|29022.6|28932.6|27
1654891090000|2022-06-10 19:58:10|29024.9|28934.9|29036.3|28946.3|29036.3|28946.3|29024.2|28934.2|29
1654891100000|2022-06-10 19:58:20|29036.7|28946.7|29036.5|28946.5|29036.7|28946.7|29031.3|28941.3|18
1654891110000|2022-06-10 19:58:30|29035|28945|29032.1|28942.1|29039.1|28949.1|29032.1|28942.1|29
1654891120000|2022-06-10 19:58:40|29032.3|28942.3|29039.3|28949.3|29040.3|28950.3|29032.3|28942.3|26
1654891130000|2022-06-10 19:58:50|29039.7|28949.7|29047.4|28957.4|29047.9|28957.9|29038.7|28948.7|28
1654891140000|2022-06-10 19:59:00|29047.1|28957.1|29037.2|28947.2|29047.1|28957.1|29037.2|28947.2|34
1654891150000|2022-06-10 19:59:10|29039.7|28949.7|29027.7|28937.7|29041.5|28951.5|29027.2|28937.2|29
1654891160000|2022-06-10 19:59:20|29026.9|28936.9|29013.7|28923.7|29026.9|28936.9|29013.7|28923.7|28
1654891170000|2022-06-10 19:59:30|29013.6|28923.6|28997.3|28907.3|29013.6|28923.6|28996.9|28906.9|30
1654891180000|2022-06-10 19:59:40|28997.4|28907.4|28990.6|28900.6|28997.4|28907.4|28985.7|28895.7|32
1654891190000|2022-06-10 19:59:50|28991.4|28901.4|28991.5|28901.5|28997.4|28907.4|28982.3|28892.3|31
1654891200000|2022-06-10 20:00:00|28991.8|28901.8|28983.2|28893.2|28999.2|28909.2|28982.5|28892.5|39
1654891210000|2022-06-10 20:00:10|28984.7|28894.7|28994.6|28904.6|28995.9|28905.9|28978.5|28888.5|39
1654891220000|2022-06-10 20:00:20|28994.3|28904.3|28994.6|28904.6|28996.8|28906.8|28983.6|28893.6|40
1654891230000|2022-06-10 20:00:30|28995.2|28905.2|29011.4|28921.4|29014.8|28924.8|28992.6|28902.6|35
1654891240000|2022-06-10 20:00:40|29012.3|28922.3|29015.4|28925.4|29016.5|28926.5|29007|28917|36
1654891250000|2022-06-10 20:00:50|29016|28926|29026.1|28936.1|29028.3|28938.3|29016|28926|37
1654891260000|2022-06-10 20:01:00|29026.5|28936.5|29030.6|28940.6|29030.6|28940.6|29026.5|28936.5|28
1654891270000|2022-06-10 20:01:10|29030.7|28940.7|29035.9|28945.9|29037|28947|29030.3|28940.3|29
1654891280000|2022-06-10 20:01:20|29037.9|28947.9|29046.9|28956.9|29046.9|28956.9|29037.3|28947.3|32
1654891290000|2022-06-10 20:01:30|29046.3|28956.3|29057.8|28967.8|29060.9|28970.9|29045.8|28955.8|31
1654891300000|2022-06-10 20:01:40|29058.1|28968.1|29053.7|28963.7|29058.8|28968.8|29053.7|28963.7|30
1654891310000|2022-06-10 20:01:50|29054.5|28964.5|29056.2|28966.2|29057.2|28967.2|29052.4|28962.4|31
1654891320000|2022-06-10 20:02:00|29055.9|28965.9|29055|28965|29055.9|28965.9|29052.3|28962.3|23
1654891330000|2022-06-10 20:02:10|29055.1|28965.1|29062.3|28972.3|29066.1|28976.1|29055.1|28965.1|37
1654891340000|2022-06-10 20:02:20|29063.1|28973.1|29062|28972|29065.4|28975.4|29062|28972|30
1654891350000|2022-06-10 20:02:30|29060.1|28970.1|29097.3|29007.3|29099.8|29009.8|29060.1|28970.1|32
1654891360000|2022-06-10 20:02:40|29095.2|29005.2|29108|29018|29112.4|29022.4|29095.2|29005.2|27
1654891370000|2022-06-10 20:02:50|29108.8|29018.8|29123.1|29033.1|29123.1|29033.1|29107.3|29017.3|30
1654891380000|2022-06-10 20:03:00|29122.1|29032.1|29105.9|29015.9|29122.1|29032.1|29098.2|29008.2|38
1654891390000|2022-06-10 20:03:10|29105.8|29015.8|29129.2|29039.2|29132.5|29042.5|29105.8|29015.8|33
1654891400000|2022-06-10 20:03:20|29129.3|29039.3|29125.8|29035.8|29132.5|29042.5|29122.1|29032.1|32
1654891410000|2022-06-10 20:03:30|29125.7|29035.7|29121.5|29031.5|29126.6|29036.6|29118.8|29028.8|31
1654891420000|2022-06-10 20:03:40|29125.6|29035.6|29117.5|29027.5|29125.8|29035.8|29117|29027|36
1654891430000|2022-06-10 20:03:50|29119.3|29029.3|29116.1|29026.1|29126.5|29036.5|29116.1|29026.1|32
1654891440000|2022-06-10 20:04:00|29115.8|29025.8|29118.2|29028.2|29118.3|29028.3|29110.2|29020.2|36
1654891450000|2022-06-10 20:04:10|29117.7|29027.7|29117.8|29027.8|29120.7|29030.7|29116.3|29026.3|31
1654891460000|2022-06-10 20:04:20|29118|29028|29118.6|29028.6|29119.4|29029.4|29117.9|29027.9|32
1654891470000|2022-06-10 20:04:30|29118.7|29028.7|29122.6|29032.6|29126.7|29036.7|29118.6|29028.6|35
1654891480000|2022-06-10 20:04:40|29122.3|29032.3|29124.3|29034.3|29126.5|29036.5|29119.5|29029.5|31
1654891490000|2022-06-10 20:04:50|29124.7|29034.7|29135.5|29045.5|29136.2|29046.2|29123.7|29033.7|25
1654891500000|2022-06-10 20:05:00|29135.1|29045.1|29134.9|29044.9|29136.9|29046.9|29130.1|29040.1|34
1654891510000|2022-06-10 20:05:10|29136|29046|29129.5|29039.5|29136|29046|29125.1|29035.1|25
1654891520000|2022-06-10 20:05:20|29129.9|29039.9|29119|29029|29130.7|29040.7|29119|29029|35
1654891530000|2022-06-10 20:05:30|29120.5|29030.5|29120.9|29030.9|29121.3|29031.3|29117.8|29027.8|30
1654891540000|2022-06-10 20:05:40|29121.4|29031.4|29132.3|29042.3|29132.3|29042.3|29121.4|29031.4|31
1654891550000|2022-06-10 20:05:50|29130.8|29040.8|29136.7|29046.7|29137.2|29047.2|29126|29036|24
1654891560000|2022-06-10 20:06:00|29136.8|29046.8|29115.7|29025.7|29136.9|29046.9|29114.7|29024.7|29
1654891570000|2022-06-10 20:06:10|29115.1|29025.1|29115.3|29025.3|29116|29026|29114.9|29024.9|16
1654891580000|2022-06-10 20:06:20|29114.8|29024.8|29116.9|29026.9|29121.5|29031.5|29114.7|29024.7|31
1654891590000|2022-06-10 20:06:30|29117.2|29027.2|29117.6|29027.6|29118.8|29028.8|29116.1|29026.1|27
1654891600000|2022-06-10 20:06:40|29117.9|29027.9|29114.8|29024.8|29118.1|29028.1|29113.9|29023.9|32
1654891610000|2022-06-10 20:06:50|29114.7|29024.7|29112.9|29022.9|29115.2|29025.2|29108.9|29018.9|30
1654891620000|2022-06-10 20:07:00|29111.5|29021.5|29110.2|29020.2|29111.6|29021.6|29108.4|29018.4|27
1654891630000|2022-06-10 20:07:10|29110|29020|29105.7|29015.7|29110|29020|29105.6|29015.6|21
1654891640000|2022-06-10 20:07:20|29105.5|29015.5|29110.8|29020.8|29111.7|29021.7|29105.5|29015.5|17
1654891650000|2022-06-10 20:07:30|29110.2|29020.2|29115.4|29025.4|29116.1|29026.1|29108.9|29018.9|34
1654891660000|2022-06-10 20:07:40|29115.8|29025.8|29121|29031|29121|29031|29115.8|29025.8|32
1654891670000|2022-06-10 20:07:50|29120.2|29030.2|29126|29036|29126|29036|29119.2|29029.2|30
1654891680000|2022-06-10 20:08:00|29126.4|29036.4|29127.3|29037.3|29130.8|29040.8|29125.4|29035.4|27
1654891690000|2022-06-10 20:08:10|29128.6|29038.6|29116.9|29026.9|29129.2|29039.2|29116.6|29026.6|27
1654891700000|2022-06-10 20:08:20|29116.5|29026.5|29118|29028|29119.3|29029.3|29116.5|29026.5|25
1654891710000|2022-06-10 20:08:30|29117.9|29027.9|29127|29037|29128.3|29038.3|29116.3|29026.3|33
1654891720000|2022-06-10 20:08:40|29126.6|29036.6|29126.6|29036.6|29127.7|29037.7|29126.4|29036.4|6
1654891730000|2022-06-10 20:08:50|29125.8|29035.8|29124.6|29034.6|29127.7|29037.7|29124.6|29034.6|25
1654891740000|2022-06-10 20:09:00|29124.1|29034.1|29117.5|29027.5|29127|29037|29116.4|29026.4|34
1654891750000|2022-06-10 20:09:10|29117.4|29027.4|29114.3|29024.3|29118|29028|29114.3|29024.3|26
1654891760000|2022-06-10 20:09:20|29116.1|29026.1|29117|29027|29118.2|29028.2|29115.6|29025.6|22
1654891770000|2022-06-10 20:09:30|29116.3|29026.3|29117.8|29027.8|29118.3|29028.3|29116|29026|22
1654891780000|2022-06-10 20:09:40|29117.5|29027.5|29123.9|29033.9|29125.4|29035.4|29117.3|29027.3|25
1654891790000|2022-06-10 20:09:50|29123.4|29033.4|29123.5|29033.5|29126|29036|29122.5|29032.5|29
1654891800000|2022-06-10 20:10:00|29123.6|29033.6|29124.4|29034.4|29125|29035|29123.6|29033.6|22
1654891810000|2022-06-10 20:10:10|29123.1|29033.1|29122.4|29032.4|29124.5|29034.5|29122.4|29032.4|24
1654891820000|2022-06-10 20:10:20|29122.6|29032.6|29125.7|29035.7|29126|29036|29122.6|29032.6|22
1654891830000|2022-06-10 20:10:30|29125.8|29035.8|29122.9|29032.9|29126.9|29036.9|29122.5|29032.5|23
1654891840000|2022-06-10 20:10:40|29124.4|29034.4|29122.6|29032.6|29124.5|29034.5|29121.5|29031.5|21
1654891850000|2022-06-10 20:10:50|29122.7|29032.7|29112.2|29022.2|29123.3|29033.3|29112.2|29022.2|31
1654891860000|2022-06-10 20:11:00|29111.8|29021.8|29109.5|29019.5|29111.8|29021.8|29102.8|29012.8|20
1654891870000|2022-06-10 20:11:10|29111|29021|29108.2|29018.2|29111|29021|29107.5|29017.5|33
1654891880000|2022-06-10 20:11:20|29107.7|29017.7|29118.1|29028.1|29119.7|29029.7|29107.5|29017.5|34
1654891890000|2022-06-10 20:11:30|29119|29029|29153.7|29063.7|29167|29077|29118.5|29028.5|40
1654891900000|2022-06-10 20:11:40|29152.4|29062.4|29153|29063|29154.4|29064.4|29149.9|29059.9|33
1654891910000|2022-06-10 20:11:50|29153.3|29063.3|29142.8|29052.8|29154|29064|29142.7|29052.7|31
1654891920000|2022-06-10 20:12:00|29143.5|29053.5|29147.9|29057.9|29148.2|29058.2|29143.5|29053.5|30
1654891930000|2022-06-10 20:12:10|29147.5|29057.5|29160.2|29070.2|29160.9|29070.9|29147.4|29057.4|33
1654891940000|2022-06-10 20:12:20|29160.6|29070.6|29154.3|29064.3|29162.5|29072.5|29154.3|29064.3|25
1654891950000|2022-06-10 20:12:30|29154.2|29064.2|29151.8|29061.8|29154.2|29064.2|29150.5|29060.5|33
1654891960000|2022-06-10 20:12:40|29152|29062|29159.4|29069.4|29160.1|29070.1|29149.9|29059.9|29
1654891970000|2022-06-10 20:12:50|29158|29068|29159.1|29069.1|29160.6|29070.6|29151.2|29061.2|30
1654891980000|2022-06-10 20:13:00|29160|29070|29190.2|29100.2|29190.2|29100.2|29159.6|29069.6|35
1654891990000|2022-06-10 20:13:10|29189.3|29099.3|29187.5|29097.5|29192.6|29102.6|29183.5|29093.5|34
1654892000000|2022-06-10 20:13:20|29186.8|29096.8|29178.7|29088.7|29187.7|29097.7|29173.7|29083.7|35
1654892010000|2022-06-10 20:13:30|29183.5|29093.5|29152.7|29062.7|29183.5|29093.5|29151|29061|31
1654892020000|2022-06-10 20:13:40|29153|29063|29157.5|29067.5|29161.2|29071.2|29152.2|29062.2|33
1654892030000|2022-06-10 20:13:50|29157.4|29067.4|29161.6|29071.6|29165|29075|29157.1|29067.1|29
1654892040000|2022-06-10 20:14:00|29162|29072|29159.7|29069.7|29163.2|29073.2|29157.3|29067.3|34
1654892050000|2022-06-10 20:14:10|29159.4|29069.4|29150|29060|29159.9|29069.9|29150|29060|27
1654892060000|2022-06-10 20:14:20|29150.2|29060.2|29156.4|29066.4|29159|29069|29150|29060|28
1654892070000|2022-06-10 20:14:30|29155.7|29065.7|29147.7|29057.7|29155.7|29065.7|29146.4|29056.4|24
1654892080000|2022-06-10 20:14:40|29146.9|29056.9|29141.8|29051.8|29148.7|29058.7|29135.9|29045.9|33
1654892090000|2022-06-10 20:14:50|29141.2|29051.2|29134.3|29044.3|29142.6|29052.6|29129.1|29039.1|32
1654892100000|2022-06-10 20:15:00|29134.4|29044.4|29136.5|29046.5|29138.7|29048.7|29129.2|29039.2|31
1654892110000|2022-06-10 20:15:10|29136.4|29046.4|29141.8|29051.8|29141.9|29051.9|29136.4|29046.4|31
1654892120000|2022-06-10 20:15:20|29142.1|29052.1|29155.4|29065.4|29157.3|29067.3|29141.6|29051.6|34
1654892130000|2022-06-10 20:15:30|29155.5|29065.5|29154.5|29064.5|29155.5|29065.5|29151.1|29061.1|29
1654892140000|2022-06-10 20:15:40|29153.8|29063.8|29154.4|29064.4|29155.3|29065.3|29153.5|29063.5|21
1654892150000|2022-06-10 20:15:50|29154.2|29064.2|29155.7|29065.7|29155.7|29065.7|29153.9|29063.9|25
1654892160000|2022-06-10 20:16:00|29155|29065|29154.9|29064.9|29155|29065|29151.7|29061.7|31
1654892170000|2022-06-10 20:16:10|29154.8|29064.8|29154.6|29064.6|29155.5|29065.5|29151.9|29061.9|28
1654892180000|2022-06-10 20:16:20|29154.9|29064.9|29155.3|29065.3|29157.1|29067.1|29153.4|29063.4|20
1654892190000|2022-06-10 20:16:30|29154.6|29064.6|29171.4|29081.4|29171.4|29081.4|29154.6|29064.6|31
1654892200000|2022-06-10 20:16:40|29173|29083|29181.7|29091.7|29185.8|29095.8|29173|29083|33
1654892210000|2022-06-10 20:16:50|29181.3|29091.3|29187.7|29097.7|29188.8|29098.8|29178.1|29088.1|32
1654892220000|2022-06-10 20:17:00|29187.2|29097.2|29185.6|29095.6|29188|29098|29184|29094|31
1654892230000|2022-06-10 20:17:10|29185|29095|29186|29096|29186.5|29096.5|29182.9|29092.9|32
1654892240000|2022-06-10 20:17:20|29185.8|29095.8|29188.7|29098.7|29189.3|29099.3|29184.3|29094.3|32
1654892250000|2022-06-10 20:17:30|29187.9|29097.9|29192.6|29102.6|29192.6|29102.6|29187.7|29097.7|35
1654892260000|2022-06-10 20:17:40|29192.1|29102.1|29191.4|29101.4|29192.8|29102.8|29188.3|29098.3|30
1654892270000|2022-06-10 20:17:50|29191.1|29101.1|29191.4|29101.4|29191.9|29101.9|29190|29100|28
1654892280000|2022-06-10 20:18:00|29191.8|29101.8|29191|29101|29193.2|29103.2|29189.8|29099.8|30
1654892290000|2022-06-10 20:18:10|29191.1|29101.1|29191.3|29101.3|29191.8|29101.8|29190.7|29100.7|23
1654892300000|2022-06-10 20:18:20|29191.4|29101.4|29192|29102|29192.2|29102.2|29191|29101|19
1654892310000|2022-06-10 20:18:30|29192.4|29102.4|29192.3|29102.3|29193.9|29103.9|29191.7|29101.7|29
1654892320000|2022-06-10 20:18:40|29192|29102|29187|29097|29192.1|29102.1|29184.2|29094.2|35
1654892330000|2022-06-10 20:18:50|29187.1|29097.1|29183|29093|29188.3|29098.3|29183|29093|31
1654892340000|2022-06-10 20:19:00|29181.7|29091.7|29186.6|29096.6|29186.6|29096.6|29180.3|29090.3|38
1654892350000|2022-06-10 20:19:10|29187|29097|29181.7|29091.7|29187.7|29097.7|29181.7|29091.7|27
1654892360000|2022-06-10 20:19:20|29186|29096|29185.2|29095.2|29186.1|29096.1|29180.1|29090.1|26
1654892370000|2022-06-10 20:19:30|29184.9|29094.9|29191.2|29101.2|29193.4|29103.4|29184.3|29094.3|35
1654892380000|2022-06-10 20:19:40|29192.1|29102.1|29189|29099|29192.2|29102.2|29185.5|29095.5|29
1654892390000|2022-06-10 20:19:50|29189.3|29099.3|29189.1|29099.1|29191.1|29101.1|29188.9|29098.9|29
1654892400000|2022-06-10 20:20:00|29189|29099|29184|29094|29189.3|29099.3|29183.8|29093.8|28
1654892410000|2022-06-10 20:20:10|29183.9|29093.9|29184|29094|29185|29095|29181.5|29091.5|13
1654892420000|2022-06-10 20:20:20|29184.3|29094.3|29185|29095|29185.3|29095.3|29182.3|29092.3|20
1654892430000|2022-06-10 20:20:30|29184.9|29094.9|29185.4|29095.4|29186.6|29096.6|29184.3|29094.3|22
1654892440000|2022-06-10 20:20:40|29185.5|29095.5|29191.7|29101.7|29191.8|29101.8|29185|29095|26
1654892450000|2022-06-10 20:20:50|29191.2|29101.2|29190.9|29100.9|29192.1|29102.1|29189.1|29099.1|30
1654892460000|2022-06-10 20:21:00|29191.2|29101.2|29189.5|29099.5|29192.2|29102.2|29189.1|29099.1|31
1654892470000|2022-06-10 20:21:10|29189.9|29099.9|29192.3|29102.3|29192.4|29102.4|29189.8|29099.8|27
1654892480000|2022-06-10 20:21:20|29192.4|29102.4|29195|29105|29196.5|29106.5|29192.4|29102.4|28
1654892490000|2022-06-10 20:21:30|29195.7|29105.7|29196.2|29106.2|29199|29109|29194.7|29104.7|32
1654892500000|2022-06-10 20:21:40|29195.9|29105.9|29195.5|29105.5|29196.2|29106.2|29195.5|29105.5|24
1654892510000|2022-06-10 20:21:50|29195.7|29105.7|29201.2|29111.2|29203.1|29113.1|29195.3|29105.3|25
1654892520000|2022-06-10 20:22:00|29205.5|29115.5|29260.3|29170.3|29264.5|29174.5|29205.5|29115.5|40
1654892530000|2022-06-10 20:22:10|29256.4|29166.4|29235.1|29145.1|29262.4|29172.4|29235.1|29145.1|39
1654892540000|2022-06-10 20:22:20|29235.5|29145.5|29227.3|29137.3|29235.5|29145.5|29227.2|29137.2|27
1654892550000|2022-06-10 20:22:30|29227.2|29137.2|29217.4|29127.4|29227.2|29137.2|29215.4|29125.4|34
1654892560000|2022-06-10 20:22:40|29215.7|29125.7|29224|29134|29225.4|29135.4|29215.7|29125.7|38
1654892570000|2022-06-10 20:22:50|29223.9|29133.9|29224.1|29134.1|29225.6|29135.6|29219.2|29129.2|31
1654892580000|2022-06-10 20:23:00|29223.8|29133.8|29227.4|29137.4|29229.9|29139.9|29223.8|29133.8|28
1654892590000|2022-06-10 20:23:10|29227.6|29137.6|29212.9|29122.9|29227.6|29137.6|29210.9|29120.9|35
1654892600000|2022-06-10 20:23:20|29211.7|29121.7|29206.6|29116.6|29211.9|29121.9|29205.7|29115.7|35
1654892610000|2022-06-10 20:23:30|29206.4|29116.4|29205.8|29115.8|29206.6|29116.6|29205.4|29115.4|37
1654892620000|2022-06-10 20:23:40|29206.2|29116.2|29210.7|29120.7|29211.2|29121.2|29206.2|29116.2|33
1654892630000|2022-06-10 20:23:50|29210.5|29120.5|29210.2|29120.2|29210.9|29120.9|29209.7|29119.7|32
1654892640000|2022-06-10 20:24:00|29210.3|29120.3|29202.6|29112.6|29210.3|29120.3|29202.6|29112.6|27
1654892650000|2022-06-10 20:24:10|29203.1|29113.1|29201.5|29111.5|29203.1|29113.1|29201.3|29111.3|24
1654892660000|2022-06-10 20:24:20|29201.7|29111.7|29203.2|29113.2|29205.3|29115.3|29201.7|29111.7|29
1654892670000|2022-06-10 20:24:30|29203.5|29113.5|29199.9|29109.9|29203.7|29113.7|29195.7|29105.7|29
1654892680000|2022-06-10 20:24:40|29199.3|29109.3|29212.8|29122.8|29212.8|29122.8|29199|29109|28
1654892690000|2022-06-10 20:24:50|29213.1|29123.1|29211.6|29121.6|29213.6|29123.6|29211.6|29121.6|32
1654892700000|2022-06-10 20:25:00|29211.7|29121.7|29220.2|29130.2|29221.3|29131.3|29211.7|29121.7|26
1654892710000|2022-06-10 20:25:10|29220.7|29130.7|29217.1|29127.1|29221.1|29131.1|29216.6|29126.6|28
1654892720000|2022-06-10 20:25:20|29216.8|29126.8|29217.6|29127.6|29217.8|29127.8|29216.5|29126.5|23
1654892730000|2022-06-10 20:25:30|29217.5|29127.5|29217.6|29127.6|29217.7|29127.7|29216.9|29126.9|19
1654892740000|2022-06-10 20:25:40|29217.7|29127.7|29218|29128|29218|29128|29215.6|29125.6|26
1654892750000|2022-06-10 20:25:50|29217.8|29127.8|29219|29129|29221|29131|29217.6|29127.6|19
1654892760000|2022-06-10 20:26:00|29218.4|29128.4|29217.7|29127.7|29219.1|29129.1|29216.5|29126.5|27
1654892770000|2022-06-10 20:26:10|29217.1|29127.1|29202|29112|29217.1|29127.1|29202|29112|31
1654892780000|2022-06-10 20:26:20|29202.3|29112.3|29197.6|29107.6|29202.5|29112.5|29196.8|29106.8|32
1654892790000|2022-06-10 20:26:30|29198|29108|29193.9|29103.9|29198|29108|29190.8|29100.8|26
1654892800000|2022-06-10 20:26:40|29195.5|29105.5|29206.8|29116.8|29206.8|29116.8|29195.5|29105.5|31
1654892810000|2022-06-10 20:26:50|29206.6|29116.6|29213.3|29123.3|29218.2|29128.2|29206.6|29116.6|33
1654892820000|2022-06-10 20:27:00|29213.4|29123.4|29213.4|29123.4|29214.6|29124.6|29211.6|29121.6|27
1654892830000|2022-06-10 20:27:10|29213.5|29123.5|29214.5|29124.5|29214.5|29124.5|29212.6|29122.6|24
1654892840000|2022-06-10 20:27:20|29214.6|29124.6|29215.3|29125.3|29216.3|29126.3|29214.5|29124.5|25
1654892850000|2022-06-10 20:27:30|29215.5|29125.5|29215.6|29125.6|29217|29127|29215.5|29125.5|26
1654892860000|2022-06-10 20:27:40|29215.7|29125.7|29215.5|29125.5|29215.7|29125.7|29215.1|29125.1|20
1654892870000|2022-06-10 20:27:50|29215.9|29125.9|29215.5|29125.5|29216.5|29126.5|29215.5|29125.5|24
1654892880000|2022-06-10 20:28:00|29215.4|29125.4|29215.4|29125.4|29215.6|29125.6|29214.8|29124.8|14
1654892890000|2022-06-10 20:28:10|29216.2|29126.2|29224.9|29134.9|29225.4|29135.4|29216.2|29126.2|31
1654892900000|2022-06-10 20:28:20|29225.8|29135.8|29227.3|29137.3|29231.2|29141.2|29225.8|29135.8|32
1654892910000|2022-06-10 20:28:30|29226.1|29136.1|29227.1|29137.1|29228.2|29138.2|29224.9|29134.9|29
1654892920000|2022-06-10 20:28:40|29226.9|29136.9|29231.1|29141.1|29231.1|29141.1|29222.6|29132.6|26
1654892930000|2022-06-10 20:28:50|29231|29141|29236.7|29146.7|29238.1|29148.1|29229.9|29139.9|32
1654892940000|2022-06-10 20:29:00|29236.4|29146.4|29229.2|29139.2|29237.4|29147.4|29228.9|29138.9|32
1654892950000|2022-06-10 20:29:10|29229|29139|29218.7|29128.7|29229.3|29139.3|29218.6|29128.6|34
1654892960000|2022-06-10 20:29:20|29218.9|29128.9|29218.1|29128.1|29219.3|29129.3|29215.8|29125.8|33
1654892970000|2022-06-10 20:29:30|29217.2|29127.2|29215.9|29125.9|29218.6|29128.6|29215.6|29125.6|27
1654892980000|2022-06-10 20:29:40|29215.8|29125.8|29223.4|29133.4|29223.4|29133.4|29214.9|29124.9|35
1654892990000|2022-06-10 20:29:50|29222.3|29132.3|29218.5|29128.5|29222.9|29132.9|29217.5|29127.5|31
1654893000000|2022-06-10 20:30:00|29218.8|29128.8|29226|29136|29226|29136|29217.5|29127.5|33
1654893010000|2022-06-10 20:30:10|29226.1|29136.1|29225.4|29135.4|29227.3|29137.3|29225|29135|24
1654893020000|2022-06-10 20:30:20|29226.5|29136.5|29217.7|29127.7|29226.5|29136.5|29217.7|29127.7|29
1654893030000|2022-06-10 20:30:30|29217.4|29127.4|29216.6|29126.6|29217.8|29127.8|29215.7|29125.7|29
1654893040000|2022-06-10 20:30:40|29216.5|29126.5|29219.8|29129.8|29219.8|29129.8|29215.6|29125.6|26
1654893050000|2022-06-10 20:30:50|29219.9|29129.9|29220.9|29130.9|29221.2|29131.2|29218.8|29128.8|25
1654893060000|2022-06-10 20:31:00|29220.8|29130.8|29206.8|29116.8|29220.8|29130.8|29206.6|29116.6|35
1654893070000|2022-06-10 20:31:10|29206.5|29116.5|29199.2|29109.2|29206.6|29116.6|29199.2|29109.2|30
1654893080000|2022-06-10 20:31:20|29200|29110|29192.8|29102.8|29200|29110|29192.4|29102.4|29
1654893090000|2022-06-10 20:31:30|29193.1|29103.1|29191.6|29101.6|29193.1|29103.1|29191.6|29101.6|24
1654893100000|2022-06-10 20:31:40|29190.5|29100.5|29189.9|29099.9|29190.7|29100.7|29189.9|29099.9|14
1654893110000|2022-06-10 20:31:50|29190|29100|29195.1|29105.1|29197.2|29107.2|29190|29100|29
1654893120000|2022-06-10 20:32:00|29195.2|29105.2|29194.7|29104.7|29195.5|29105.5|29194.6|29104.6|26
1654893130000|2022-06-10 20:32:10|29194.8|29104.8|29194.6|29104.6|29195.6|29105.6|29194.2|29104.2|28
1654893140000|2022-06-10 20:32:20|29194.5|29104.5|29194.5|29104.5|29194.6|29104.6|29193.4|29103.4|21
1654893150000|2022-06-10 20:32:30|29194.4|29104.4|29195.3|29105.3|29201.9|29111.9|29194.4|29104.4|28
1654893160000|2022-06-10 20:32:40|29195.1|29105.1|29196|29106|29197.7|29107.7|29194.2|29104.2|29
1654893170000|2022-06-10 20:32:50|29196.1|29106.1|29198.2|29108.2|29198.2|29108.2|29195.7|29105.7|22
1654893180000|2022-06-10 20:33:00|29201.1|29111.1|29201.6|29111.6|29202.1|29112.1|29200.7|29110.7|27
1654893190000|2022-06-10 20:33:10|29201.7|29111.7|29216|29126|29217.2|29127.2|29201.6|29111.6|34
1654893200000|2022-06-10 20:33:20|29216.5|29126.5|29214.2|29124.2|29216.5|29126.5|29212.5|29122.5|31
1654893210000|2022-06-10 20:33:30|29213.8|29123.8|29214|29124|29215.2|29125.2|29213|29123|23
1654893220000|2022-06-10 20:33:40|29213.8|29123.8|29214.2|29124.2|29215.4|29125.4|29213.1|29123.1|31
1654893230000|2022-06-10 20:33:50|29214.4|29124.4|29215.3|29125.3|29215.6|29125.6|29212.9|29122.9|26
1654893240000|2022-06-10 20:34:00|29214.9|29124.9|29210.3|29120.3|29215.4|29125.4|29209.4|29119.4|23
1654893250000|2022-06-10 20:34:10|29210.2|29120.2|29215.5|29125.5|29216.7|29126.7|29210.2|29120.2|23
1654893260000|2022-06-10 20:34:20|29215.8|29125.8|29218.2|29128.2|29218.9|29128.9|29215.8|29125.8|16
1654893270000|2022-06-10 20:34:30|29218.1|29128.1|29218.6|29128.6|29218.7|29128.7|29218.1|29128.1|10
1654893280000|2022-06-10 20:34:40|29218.4|29128.4|29218.8|29128.8|29219.1|29129.1|29217.4|29127.4|21
1654893290000|2022-06-10 20:34:50|29218.7|29128.7|29227.3|29137.3|29227.3|29137.3|29218.2|29128.2|26
1654893300000|2022-06-10 20:35:00|29226.9|29136.9|29234.1|29144.1|29234.5|29144.5|29226.8|29136.8|35
1654893310000|2022-06-10 20:35:10|29234.9|29144.9|29224.6|29134.6|29235.8|29145.8|29224.2|29134.2|30
1654893320000|2022-06-10 20:35:20|29221.2|29131.2|29222|29132|29222|29132|29220.4|29130.4|25
1654893330000|2022-06-10 20:35:30|29222.2|29132.2|29221|29131|29222.2|29132.2|29220.7|29130.7|17
1654893340000|2022-06-10 20:35:40|29221.1|29131.1|29218.7|29128.7|29221.5|29131.5|29218.7|29128.7|23
1654893350000|2022-06-10 20:35:50|29218.8|29128.8|29210.9|29120.9|29219.1|29129.1|29210.6|29120.6|22
1654893360000|2022-06-10 20:36:00|29210.6|29120.6|29215.7|29125.7|29216.7|29126.7|29210.5|29120.5|31
1654893370000|2022-06-10 20:36:10|29216|29126|29217.5|29127.5|29218.2|29128.2|29215.5|29125.5|19
1654893380000|2022-06-10 20:36:20|29217.2|29127.2|29219.7|29129.7|29219.7|29129.7|29216|29126|24
1654893390000|2022-06-10 20:36:30|29224.8|29134.8|29224.6|29134.6|29226.9|29136.9|29223|29133|28
1654893400000|2022-06-10 20:36:40|29224.9|29134.9|29225|29135|29225.2|29135.2|29224.1|29134.1|17
1654893410000|2022-06-10 20:36:50|29225.1|29135.1|29225|29135|29225.7|29135.7|29225|29135|15
1654893420000|2022-06-10 20:37:00|29224.9|29134.9|29230.6|29140.6|29231.2|29141.2|29224.4|29134.4|24
1654893430000|2022-06-10 20:37:10|29231|29141|29230|29140|29231.3|29141.3|29230|29140|19
1654893440000|2022-06-10 20:37:20|29229.9|29139.9|29230.6|29140.6|29231.1|29141.1|29229.9|29139.9|17
1654893450000|2022-06-10 20:37:30|29230.8|29140.8|29230.3|29140.3|29230.8|29140.8|29229.9|29139.9|19
1654893460000|2022-06-10 20:37:40|29230.2|29140.2|29230.3|29140.3|29230.4|29140.4|29230|29140|17
1654893470000|2022-06-10 20:37:50|29229.3|29139.3|29229.6|29139.6|29229.9|29139.9|29229.1|29139.1|19
1654893480000|2022-06-10 20:38:00|29230.3|29140.3|29230.9|29140.9|29232.2|29142.2|29230|29140|27
1654893490000|2022-06-10 20:38:10|29229.9|29139.9|29228.2|29138.2|29229.9|29139.9|29227.8|29137.8|19
1654893500000|2022-06-10 20:38:20|29228.1|29138.1|29228|29138|29228.1|29138.1|29227.8|29137.8|10
1654893510000|2022-06-10 20:38:30|29227.8|29137.8|29226.6|29136.6|29227.8|29137.8|29226.5|29136.5|12
1654893520000|2022-06-10 20:38:40|29226.5|29136.5|29222|29132|29228.2|29138.2|29221.7|29131.7|18
1654893530000|2022-06-10 20:38:50|29222.3|29132.3|29225.4|29135.4|29225.8|29135.8|29222.3|29132.3|17
1654893540000|2022-06-10 20:39:00|29225.5|29135.5|29225|29135|29226.5|29136.5|29224.7|29134.7|22
1654893550000|2022-06-10 20:39:10|29224.5|29134.5|29224.1|29134.1|29224.5|29134.5|29223.6|29133.6|18
1654893560000|2022-06-10 20:39:20|29224.2|29134.2|29222|29132|29224.8|29134.8|29222|29132|19
1654893570000|2022-06-10 20:39:30|29222.2|29132.2|29223.8|29133.8|29224.9|29134.9|29222.2|29132.2|20
1654893580000|2022-06-10 20:39:40|29223.5|29133.5|29226.7|29136.7|29227.1|29137.1|29223.4|29133.4|26
1654893590000|2022-06-10 20:39:50|29226.6|29136.6|29226.1|29136.1|29227.6|29137.6|29226.1|29136.1|20
1654893600000|2022-06-10 20:40:00|29225.6|29135.6|29232.3|29142.3|29232.3|29142.3|29225.1|29135.1|22
1654893610000|2022-06-10 20:40:10|29233.1|29143.1|29231|29141|29233.8|29143.8|29230.7|29140.7|25
1654893620000|2022-06-10 20:40:20|29230.9|29140.9|29232.6|29142.6|29232.6|29142.6|29230.9|29140.9|24
1654893630000|2022-06-10 20:40:30|29232.2|29142.2|29232.9|29142.9|29233.2|29143.2|29231.2|29141.2|27
1654893640000|2022-06-10 20:40:40|29232.8|29142.8|29232.3|29142.3|29232.9|29142.9|29231.8|29141.8|21
1654893650000|2022-06-10 20:40:50|29232.6|29142.6|29230.3|29140.3|29233.6|29143.6|29229.7|29139.7|25
1654893660000|2022-06-10 20:41:00|29230.5|29140.5|29230.1|29140.1|29230.9|29140.9|29230.1|29140.1|31
1654893670000|2022-06-10 20:41:10|29230.4|29140.4|29230.2|29140.2|29230.6|29140.6|29230.1|29140.1|20
1654893680000|2022-06-10 20:41:20|29230.5|29140.5|29227.7|29137.7|29230.5|29140.5|29227.4|29137.4|22
1654893690000|2022-06-10 20:41:30|29227.6|29137.6|29229.2|29139.2|29230.4|29140.4|29227.6|29137.6|21
1654893700000|2022-06-10 20:41:40|29228.9|29138.9|29228.3|29138.3|29229.2|29139.2|29228.3|29138.3|24
1654893710000|2022-06-10 20:41:50|29228.5|29138.5|29226.6|29136.6|29228.5|29138.5|29226.3|29136.3|26
1654893720000|2022-06-10 20:42:00|29226|29136|29216.3|29126.3|29226.4|29136.4|29216.3|29126.3|24
1654893730000|2022-06-10 20:42:10|29216.7|29126.7|29211|29121|29216.7|29126.7|29210|29120|22
1654893740000|2022-06-10 20:42:20|29211.6|29121.6|29212|29122|29212.7|29122.7|29211.3|29121.3|22
1654893750000|2022-06-10 20:42:30|29212.1|29122.1|29211.8|29121.8|29219.3|29129.3|29211.8|29121.8|25
1654893760000|2022-06-10 20:42:40|29212.3|29122.3|29211|29121|29212.6|29122.6|29211|29121|19
1654893770000|2022-06-10 20:42:50|29211.4|29121.4|29211.2|29121.2|29211.7|29121.7|29211.1|29121.1|22
1654893780000|2022-06-10 20:43:00|29211|29121|29210.1|29120.1|29211.2|29121.2|29207|29117|22
1654893790000|2022-06-10 20:43:10|29211.1|29121.1|29201.7|29111.7|29211.1|29121.1|29201.7|29111.7|24
1654893800000|2022-06-10 20:43:20|29201.8|29111.8|29203.4|29113.4|29203.5|29113.5|29201.7|29111.7|15
1654893810000|2022-06-10 20:43:30|29203.2|29113.2|29210.7|29120.7|29212.5|29122.5|29203|29113|28
1654893820000|2022-06-10 20:43:40|29210.5|29120.5|29210.3|29120.3|29211.1|29121.1|29209.2|29119.2|31
1654893830000|2022-06-10 20:43:50|29210.2|29120.2|29209.2|29119.2|29210.7|29120.7|29208.9|29118.9|23
1654893840000|2022-06-10 20:44:00|29209.3|29119.3|29209.8|29119.8|29210.1|29120.1|29207.9|29117.9|17
1654893850000|2022-06-10 20:44:10|29209.9|29119.9|29209.4|29119.4|29215|29125|29209.4|29119.4|28
1654893860000|2022-06-10 20:44:20|29209.5|29119.5|29209.9|29119.9|29211.7|29121.7|29209.3|29119.3|24
1654893870000|2022-06-10 20:44:30|29210|29120|29202.5|29112.5|29210|29120|29202.5|29112.5|18
1654893880000|2022-06-10 20:44:40|29199.8|29109.8|29193.5|29103.5|29199.8|29109.8|29193.5|29103.5|19
1654893890000|2022-06-10 20:44:50|29193.7|29103.7|29193.1|29103.1|29194|29104|29192.8|29102.8|23
1654893900000|2022-06-10 20:45:00|29193|29103|29202.7|29112.7|29203.9|29113.9|29193|29103|36
1654893910000|2022-06-10 20:45:10|29202.3|29112.3|29198.1|29108.1|29203.3|29113.3|29198|29108|27
1654893920000|2022-06-10 20:45:20|29198.5|29108.5|29201.5|29111.5|29201.5|29111.5|29196.9|29106.9|19
1654893930000|2022-06-10 20:45:30|29201|29111|29202.2|29112.2|29203.5|29113.5|29201|29111|26
1654893940000|2022-06-10 20:45:40|29202|29112|29203.5|29113.5|29206.2|29116.2|29202|29112|34
1654893950000|2022-06-10 20:45:50|29203.7|29113.7|29211.1|29121.1|29211.5|29121.5|29203.7|29113.7|29
1654893960000|2022-06-10 20:46:00|29211|29121|29228.6|29138.6|29231.9|29141.9|29210.6|29120.6|34
1654893970000|2022-06-10 20:46:10|29228.9|29138.9|29232.7|29142.7|29233.8|29143.8|29228.9|29138.9|29
1654893980000|2022-06-10 20:46:20|29232.9|29142.9|29232.7|29142.7|29233.4|29143.4|29231.7|29141.7|24
1654893990000|2022-06-10 20:46:30|29232.5|29142.5|29226.9|29136.9|29232.9|29142.9|29226|29136|26
1654894000000|2022-06-10 20:46:40|29226.8|29136.8|29223.9|29133.9|29226.8|29136.8|29223.8|29133.8|21
1654894010000|2022-06-10 20:46:50|29223.5|29133.5|29223.7|29133.7|29223.9|29133.9|29223.4|29133.4|10
1654894020000|2022-06-10 20:47:00|29223.6|29133.6|29221.9|29131.9|29223.6|29133.6|29221.8|29131.8|17
1654894030000|2022-06-10 20:47:10|29222|29132|29210.6|29120.6|29222|29132|29210.6|29120.6|24
1654894040000|2022-06-10 20:47:20|29210.8|29120.8|29204.9|29114.9|29210.8|29120.8|29204.7|29114.7|25
1654894050000|2022-06-10 20:47:30|29204.2|29114.2|29203.2|29113.2|29205|29115|29203.2|29113.2|22
1654894060000|2022-06-10 20:47:40|29204.3|29114.3|29194.1|29104.1|29204.7|29114.7|29193.1|29103.1|32
1654894070000|2022-06-10 20:47:50|29193.5|29103.5|29191.8|29101.8|29193.6|29103.6|29191.8|29101.8|27
1654894080000|2022-06-10 20:48:00|29191.7|29101.7|29192.8|29102.8|29193.1|29103.1|29191.7|29101.7|20
1654894090000|2022-06-10 20:48:10|29192.6|29102.6|29187.6|29097.6|29192.6|29102.6|29187.4|29097.4|16
1654894100000|2022-06-10 20:48:20|29187.4|29097.4|29187|29097|29187.9|29097.9|29186.9|29096.9|20
1654894110000|2022-06-10 20:48:30|29187.9|29097.9|29186.5|29096.5|29187.9|29097.9|29186.3|29096.3|14
1654894120000|2022-06-10 20:48:40|29186.1|29096.1|29190.3|29100.3|29190.8|29100.8|29186.1|29096.1|24
1654894130000|2022-06-10 20:48:50|29190.4|29100.4|29190.4|29100.4|29190.6|29100.6|29190.1|29100.1|12
1654894140000|2022-06-10 20:49:00|29190.5|29100.5|29192.8|29102.8|29193.2|29103.2|29190.5|29100.5|24
1654894150000|2022-06-10 20:49:10|29192.6|29102.6|29191.9|29101.9|29192.9|29102.9|29191.9|29101.9|19
1654894160000|2022-06-10 20:49:20|29192|29102|29192.1|29102.1|29192.1|29102.1|29191.2|29101.2|17
1654894170000|2022-06-10 20:49:30|29192|29102|29188.9|29098.9|29192|29102|29188.9|29098.9|29
1654894180000|2022-06-10 20:49:40|29189.2|29099.2|29189|29099|29189.2|29099.2|29188.3|29098.3|20
1654894190000|2022-06-10 20:49:50|29189.2|29099.2|29189|29099|29189.3|29099.3|29188.8|29098.8|15
1654894200000|2022-06-10 20:50:00|29188.8|29098.8|29174.6|29084.6|29189.2|29099.2|29172.6|29082.6|27
1654930800000|2022-06-11 07:00:00|29326.7|29236.7|29327.5|29237.5|29327.5|29237.5|29326.7|29236.7|13
1654930810000|2022-06-11 07:00:10|29328.1|29238.1|29330|29240|29331|29241|29328.1|29238.1|16
1654930820000|2022-06-11 07:00:20|29330.5|29240.5|29331|29241|29331|29241|29330.1|29240.1|8
1654930830000|2022-06-11 07:00:30|29331.3|29241.3|29331.7|29241.7|29331.7|29241.7|29330.7|29240.7|12
1654930840000|2022-06-11 07:00:40|29331|29241|29335.5|29245.5|29335.7|29245.7|29330.1|29240.1|12
1654930850000|2022-06-11 07:00:50|29335.7|29245.7|29337.2|29247.2|29337.2|29247.2|29330.5|29240.5|26
1654930860000|2022-06-11 07:01:00|29336.4|29246.4|29338|29248|29338.6|29248.6|29335.8|29245.8|21
1654930870000|2022-06-11 07:01:10|29338.4|29248.4|29335.3|29245.3|29338.4|29248.4|29335|29245|21
1654930880000|2022-06-11 07:01:20|29335.2|29245.2|29335.6|29245.6|29336.1|29246.1|29334.8|29244.8|19
1654930890000|2022-06-11 07:01:30|29336.4|29246.4|29335.9|29245.9|29336.4|29246.4|29335|29245|24
1654930900000|2022-06-11 07:01:40|29336.7|29246.7|29336|29246|29336.7|29246.7|29335.2|29245.2|11
1654930910000|2022-06-11 07:01:50|29336.5|29246.5|29339.5|29249.5|29339.6|29249.6|29335.9|29245.9|22
1654930920000|2022-06-11 07:02:00|29338.8|29248.8|29339.8|29249.8|29339.8|29249.8|29338.6|29248.6|15
1654930930000|2022-06-11 07:02:10|29339.5|29249.5|29339.4|29249.4|29339.7|29249.7|29339.4|29249.4|14
1654930940000|2022-06-11 07:02:20|29339.2|29249.2|29339.7|29249.7|29340.2|29250.2|29339.2|29249.2|14
1654930950000|2022-06-11 07:02:30|29339.9|29249.9|29338.9|29248.9|29340|29250|29338.9|29248.9|6
1654930960000|2022-06-11 07:02:40|29338.6|29248.6|29339.7|29249.7|29339.8|29249.8|29338.6|29248.6|12
1654930970000|2022-06-11 07:02:50|29339.6|29249.6|29338.5|29248.5|29340.1|29250.1|29338.5|29248.5|20
1654930980000|2022-06-11 07:03:00|29340.6|29250.6|29339.5|29249.5|29340.6|29250.6|29338.3|29248.3|15
1654930990000|2022-06-11 07:03:10|29339.2|29249.2|29339.4|29249.4|29339.7|29249.7|29339.2|29249.2|12
1654931000000|2022-06-11 07:03:20|29339.5|29249.5|29339.3|29249.3|29339.7|29249.7|29339.3|29249.3|7
1654931010000|2022-06-11 07:03:30|29339.9|29249.9|29340.7|29250.7|29341.7|29251.7|29339.2|29249.2|20
1654931020000|2022-06-11 07:03:40|29340.8|29250.8|29340.7|29250.7|29340.8|29250.8|29340.5|29250.5|5
1654931030000|2022-06-11 07:03:50|29340.9|29250.9|29341.4|29251.4|29341.4|29251.4|29340.6|29250.6|14
1654931040000|2022-06-11 07:04:00|29341|29251|29340.9|29250.9|29341.3|29251.3|29340.6|29250.6|15
1654931050000|2022-06-11 07:04:10|29340.6|29250.6|29340.8|29250.8|29340.9|29250.9|29340.6|29250.6|5
1654931060000|2022-06-11 07:04:20|29340.6|29250.6|29340.9|29250.9|29340.9|29250.9|29340.6|29250.6|5
1654931070000|2022-06-11 07:04:30|29341|29251|29350|29260|29350.5|29260.5|29340.9|29250.9|16
1654931080000|2022-06-11 07:04:40|29350.5|29260.5|29349.1|29259.1|29350.8|29260.8|29348.9|29258.9|16
1654931090000|2022-06-11 07:04:50|29348.8|29258.8|29349.3|29259.3|29349.4|29259.4|29348.8|29258.8|9
1654931100000|2022-06-11 07:05:00|29349.4|29259.4|29350|29260|29351.8|29261.8|29348.9|29258.9|19
1654931110000|2022-06-11 07:05:10|29349.7|29259.7|29345.4|29255.4|29349.7|29259.7|29343.8|29253.8|20
1654931120000|2022-06-11 07:05:20|29345.5|29255.5|29346.4|29256.4|29346.5|29256.5|29345.1|29255.1|16
1654931130000|2022-06-11 07:05:30|29346.8|29256.8|29340.3|29250.3|29346.8|29256.8|29340|29250|21
1654931140000|2022-06-11 07:05:40|29340.2|29250.2|29340.1|29250.1|29340.4|29250.4|29339.3|29249.3|20
1654931150000|2022-06-11 07:05:50|29340.2|29250.2|29340.7|29250.7|29340.7|29250.7|29340.2|29250.2|4
1654931160000|2022-06-11 07:06:00|29340.2|29250.2|29341.3|29251.3|29341.3|29251.3|29339.9|29249.9|22
1654931170000|2022-06-11 07:06:10|29340.6|29250.6|29340.1|29250.1|29341|29251|29340.1|29250.1|21
1654931180000|2022-06-11 07:06:20|29339.9|29249.9|29342.8|29252.8|29342.8|29252.8|29339.9|29249.9|15
1654931190000|2022-06-11 07:06:30|29342.6|29252.6|29342.4|29252.4|29342.8|29252.8|29342.3|29252.3|14
1654931200000|2022-06-11 07:06:40|29342.3|29252.3|29342.6|29252.6|29342.8|29252.8|29341.8|29251.8|12
1654931210000|2022-06-11 07:06:50|29342.5|29252.5|29341.4|29251.4|29342.5|29252.5|29341.4|29251.4|21
1654931220000|2022-06-11 07:07:00|29341.6|29251.6|29342.1|29252.1|29342.5|29252.5|29341.6|29251.6|18
1654931230000|2022-06-11 07:07:10|29342.4|29252.4|29340.7|29250.7|29342.5|29252.5|29340.6|29250.6|19
1654931240000|2022-06-11 07:07:20|29341|29251|29342.1|29252.1|29342.2|29252.2|29341|29251|13
1654931250000|2022-06-11 07:07:30|29342.2|29252.2|29341.9|29251.9|29342.3|29252.3|29341.1|29251.1|20
1654931260000|2022-06-11 07:07:40|29341.7|29251.7|29341.6|29251.6|29341.9|29251.9|29341.3|29251.3|12
1654931270000|2022-06-11 07:07:50|29341.5|29251.5|29342.9|29252.9|29343|29253|29341.2|29251.2|19
1654931280000|2022-06-11 07:08:00|29343|29253|29342.7|29252.7|29343.6|29253.6|29342.4|29252.4|14
1654931290000|2022-06-11 07:08:10|29342.5|29252.5|29341|29251|29342.7|29252.7|29340.8|29250.8|15
1654931300000|2022-06-11 07:08:20|29340.1|29250.1|29335.6|29245.6|29340.1|29250.1|29333|29243|15
1654931310000|2022-06-11 07:08:30|29333.5|29243.5|29333.6|29243.6|29335.6|29245.6|29333.1|29243.1|33
1654931320000|2022-06-11 07:08:40|29335.4|29245.4|29334|29244|29335.5|29245.5|29332.9|29242.9|40
1654931330000|2022-06-11 07:08:50|29335.1|29245.1|29333.5|29243.5|29335.4|29245.4|29333.4|29243.4|36
1654931340000|2022-06-11 07:09:00|29335|29245|29330.8|29240.8|29335.1|29245.1|29330.8|29240.8|21
1654931350000|2022-06-11 07:09:10|29331.2|29241.2|29331.3|29241.3|29331.4|29241.4|29330.6|29240.6|16
1654931360000|2022-06-11 07:09:20|29331.1|29241.1|29331|29241|29331.4|29241.4|29328.2|29238.2|22
1654931370000|2022-06-11 07:09:30|29330.9|29240.9|29333.3|29243.3|29333.7|29243.7|29330.4|29240.4|18
1654931380000|2022-06-11 07:09:40|29332.8|29242.8|29332|29242|29332.8|29242.8|29332|29242|16
1654931390000|2022-06-11 07:09:50|29332.2|29242.2|29331.1|29241.1|29332.3|29242.3|29330.9|29240.9|19
1654931400000|2022-06-11 07:10:00|29331.5|29241.5|29331|29241|29331.5|29241.5|29330|29240|23
1654931410000|2022-06-11 07:10:10|29330.7|29240.7|29331|29241|29331|29241|29329.6|29239.6|12
1654931420000|2022-06-11 07:10:20|29330.9|29240.9|29330.6|29240.6|29331|29241|29330.5|29240.5|10
1654931430000|2022-06-11 07:10:30|29330.9|29240.9|29331.1|29241.1|29331.1|29241.1|29330.3|29240.3|16
1654931440000|2022-06-11 07:10:40|29330.8|29240.8|29330.4|29240.4|29331.1|29241.1|29330.4|29240.4|13
1654931450000|2022-06-11 07:10:50|29330.6|29240.6|29330.8|29240.8|29330.8|29240.8|29330.3|29240.3|15
1654931460000|2022-06-11 07:11:00|29330.6|29240.6|29330.4|29240.4|29330.7|29240.7|29329.6|29239.6|20
1654931470000|2022-06-11 07:11:10|29329.8|29239.8|29329.8|29239.8|29330.1|29240.1|29329.6|29239.6|9
1654931480000|2022-06-11 07:11:20|29329.7|29239.7|29329.1|29239.1|29329.7|29239.7|29329.1|29239.1|6
1654931490000|2022-06-11 07:11:30|29328.7|29238.7|29329.2|29239.2|29329.9|29239.9|29328.7|29238.7|11
1654931500000|2022-06-11 07:11:40|29329.7|29239.7|29330.2|29240.2|29330.4|29240.4|29329.7|29239.7|8
1654931510000|2022-06-11 07:11:50|29330.4|29240.4|29330.6|29240.6|29330.8|29240.8|29330.1|29240.1|21
1654931520000|2022-06-11 07:12:00|29330.4|29240.4|29329.7|29239.7|29330.5|29240.5|29329.7|29239.7|21
1654931530000|2022-06-11 07:12:10|29330.1|29240.1|29328.8|29238.8|29330.1|29240.1|29328.4|29238.4|12
1654931540000|2022-06-11 07:12:20|29328.9|29238.9|29328.6|29238.6|29330.2|29240.2|29328.3|29238.3|16
1654931550000|2022-06-11 07:12:30|29328.4|29238.4|29328.6|29238.6|29328.8|29238.8|29327.7|29237.7|13
1654931560000|2022-06-11 07:12:40|29328.8|29238.8|29327.6|29237.6|29328.8|29238.8|29327.5|29237.5|18
1654931570000|2022-06-11 07:12:50|29327.8|29237.8|29328|29238|29328.1|29238.1|29327.6|29237.6|12
1654931580000|2022-06-11 07:13:00|29328.2|29238.2|29327.2|29237.2|29328.5|29238.5|29327.1|29237.1|18
1654931590000|2022-06-11 07:13:10|29327.3|29237.3|29326.8|29236.8|29328.3|29238.3|29326.6|29236.6|24
1654931600000|2022-06-11 07:13:20|29326.7|29236.7|29326.1|29236.1|29327.4|29237.4|29326.1|29236.1|19
1654931610000|2022-06-11 07:13:30|29325.7|29235.7|29325.9|29235.9|29326.5|29236.5|29325.4|29235.4|21
1654931620000|2022-06-11 07:13:40|29325.5|29235.5|29325.6|29235.6|29326.5|29236.5|29325.4|29235.4|22
1654931630000|2022-06-11 07:13:50|29325.7|29235.7|29325.2|29235.2|29326.1|29236.1|29325|29235|22
1654931640000|2022-06-11 07:14:00|29326.3|29236.3|29326.2|29236.2|29326.6|29236.6|29325.7|29235.7|12
1654931650000|2022-06-11 07:14:10|29326.3|29236.3|29326.3|29236.3|29326.5|29236.5|29326.3|29236.3|8
1654931660000|2022-06-11 07:14:20|29326.4|29236.4|29327.6|29237.6|29327.6|29237.6|29326.2|29236.2|7
1654931670000|2022-06-11 07:14:30|29327.4|29237.4|29328|29238|29328.2|29238.2|29326.9|29236.9|8
1654931680000|2022-06-11 07:14:40|29327.4|29237.4|29327.7|29237.7|29328|29238|29327.2|29237.2|19
1654931690000|2022-06-11 07:14:50|29327.6|29237.6|29325.1|29235.1|29327.6|29237.6|29324.4|29234.4|15
1654931700000|2022-06-11 07:15:00|29324.8|29234.8|29325|29235|29326|29236|29324.6|29234.6|15
1654931710000|2022-06-11 07:15:10|29325.1|29235.1|29322.8|29232.8|29326|29236|29318.2|29228.2|28
1654931720000|2022-06-11 07:15:20|29322.9|29232.9|29318.9|29228.9|29322.9|29232.9|29315.4|29225.4|25
1654931730000|2022-06-11 07:15:30|29318.6|29228.6|29318.8|29228.8|29319.2|29229.2|29318.6|29228.6|16
1654931740000|2022-06-11 07:15:40|29318.9|29228.9|29319.2|29229.2|29319.2|29229.2|29318.7|29228.7|10
1654931750000|2022-06-11 07:15:50|29320.1|29230.1|29319.6|29229.6|29320.1|29230.1|29319.5|29229.5|4
1654931760000|2022-06-11 07:16:00|29319.3|29229.3|29323.2|29233.2|29324.1|29234.1|29319.2|29229.2|19
1654931770000|2022-06-11 07:16:10|29323.3|29233.3|29321.9|29231.9|29323.3|29233.3|29321.7|29231.7|25
1654931780000|2022-06-11 07:16:20|29322|29232|29323.4|29233.4|29323.4|29233.4|29321.8|29231.8|23
1654931790000|2022-06-11 07:16:30|29323.3|29233.3|29322|29232|29323.3|29233.3|29321.9|29231.9|16
1654931800000|2022-06-11 07:16:40|29322.1|29232.1|29322.3|29232.3|29322.4|29232.4|29322|29232|13
1654931810000|2022-06-11 07:16:50|29322.6|29232.6|29322.4|29232.4|29322.6|29232.6|29322|29232|11
1654931820000|2022-06-11 07:17:00|29322.5|29232.5|29322.9|29232.9|29323|29233|29322.2|29232.2|11
1654931830000|2022-06-11 07:17:10|29325.3|29235.3|29332.4|29242.4|29332.4|29242.4|29325.3|29235.3|22
1654931840000|2022-06-11 07:17:20|29332.2|29242.2|29333|29243|29333.2|29243.2|29332.2|29242.2|14
1654931850000|2022-06-11 07:17:30|29333.2|29243.2|29333.4|29243.4|29333.5|29243.5|29332.5|29242.5|14
1654931860000|2022-06-11 07:17:40|29334.3|29244.3|29344.3|29254.3|29345|29255|29334.3|29244.3|28
1654931870000|2022-06-11 07:17:50|29344.7|29254.7|29346.2|29256.2|29347.2|29257.2|29344.7|29254.7|20
1654931880000|2022-06-11 07:18:00|29346.4|29256.4|29345.8|29255.8|29346.4|29256.4|29344.5|29254.5|26
1654931890000|2022-06-11 07:18:10|29345.6|29255.6|29346.3|29256.3|29346.4|29256.4|29345.6|29255.6|19
1654931900000|2022-06-11 07:18:20|29346.5|29256.5|29330.5|29240.5|29346.6|29256.6|29329.6|29239.6|27
1654931910000|2022-06-11 07:18:30|29330.3|29240.3|29329.8|29239.8|29331.2|29241.2|29329.8|29239.8|16
1654931920000|2022-06-11 07:18:40|29330.1|29240.1|29331.1|29241.1|29331.2|29241.2|29329.9|29239.9|19
1654931930000|2022-06-11 07:18:50|29330.4|29240.4|29332.5|29242.5|29333.2|29243.2|29330.3|29240.3|14
1654931940000|2022-06-11 07:19:00|29332.7|29242.7|29333.7|29243.7|29333.9|29243.9|29332.3|29242.3|15
1654931950000|2022-06-11 07:19:10|29333.8|29243.8|29334.3|29244.3|29334.3|29244.3|29333.2|29243.2|18
1654931960000|2022-06-11 07:19:20|29334.5|29244.5|29334.1|29244.1|29334.5|29244.5|29333.9|29243.9|11
1654931970000|2022-06-11 07:19:30|29333.7|29243.7|29338.4|29248.4|29338.7|29248.7|29333.7|29243.7|19
1654931980000|2022-06-11 07:19:40|29338.2|29248.2|29339.1|29249.1|29339.1|29249.1|29338.2|29248.2|10
1654931990000|2022-06-11 07:19:50|29338.8|29248.8|29339.6|29249.6|29340.6|29250.6|29338.8|29248.8|14
1654932000000|2022-06-11 07:20:00|29339.5|29249.5|29336.8|29246.8|29339.7|29249.7|29336.8|29246.8|14
1654932010000|2022-06-11 07:20:10|29337|29247|29339.1|29249.1|29339.7|29249.7|29336.7|29246.7|15
1654932020000|2022-06-11 07:20:20|29339.5|29249.5|29339.7|29249.7|29339.7|29249.7|29338.6|29248.6|15
1654932030000|2022-06-11 07:20:30|29339.2|29249.2|29339.2|29249.2|29340.3|29250.3|29338.8|29248.8|12
1654932040000|2022-06-11 07:20:40|29339.1|29249.1|29338.9|29248.9|29339.4|29249.4|29338.9|29248.9|8
1654932050000|2022-06-11 07:20:50|29339.1|29249.1|29338.9|29248.9|29339.1|29249.1|29338.9|29248.9|4
1654932060000|2022-06-11 07:21:00|29339|29249|29344.4|29254.4|29345.4|29255.4|29339|29249|20
1654932070000|2022-06-11 07:21:10|29344.5|29254.5|29356|29266|29356.6|29266.6|29344.5|29254.5|28
1654932080000|2022-06-11 07:21:20|29354.3|29264.3|29354.9|29264.9|29354.9|29264.9|29349.6|29259.6|27
1654932090000|2022-06-11 07:21:30|29354.5|29264.5|29361.7|29271.7|29362|29272|29354.4|29264.4|26
1654932100000|2022-06-11 07:21:40|29361.1|29271.1|29361.5|29271.5|29362.1|29272.1|29360.5|29270.5|20
1654932110000|2022-06-11 07:21:50|29362.3|29272.3|29358.4|29268.4|29362.6|29272.6|29356.4|29266.4|21
1654932120000|2022-06-11 07:22:00|29358.1|29268.1|29360.7|29270.7|29362|29272|29357.8|29267.8|19
1654932130000|2022-06-11 07:22:10|29360.6|29270.6|29360.3|29270.3|29361.9|29271.9|29359.8|29269.8|19
1654932140000|2022-06-11 07:22:20|29362|29272|29360.3|29270.3|29362|29272|29359.8|29269.8|20
1654932150000|2022-06-11 07:22:30|29360.4|29270.4|29356.6|29266.6|29360.9|29270.9|29356.6|29266.6|21
1654932160000|2022-06-11 07:22:40|29357.3|29267.3|29358.6|29268.6|29359.4|29269.4|29357.3|29267.3|19
1654932170000|2022-06-11 07:22:50|29358|29268|29356.7|29266.7|29358.5|29268.5|29356.7|29266.7|15
1654932180000|2022-06-11 07:23:00|29356.6|29266.6|29356.7|29266.7|29357.5|29267.5|29356.3|29266.3|23
1654932190000|2022-06-11 07:23:10|29356.9|29266.9|29357.2|29267.2|29357.5|29267.5|29356.5|29266.5|16
1654932200000|2022-06-11 07:23:20|29356.9|29266.9|29357.4|29267.4|29358.1|29268.1|29356.6|29266.6|13
1654932210000|2022-06-11 07:23:30|29357.7|29267.7|29357.9|29267.9|29359.3|29269.3|29357.6|29267.6|18
1654932220000|2022-06-11 07:23:40|29358.2|29268.2|29358.7|29268.7|29359.3|29269.3|29358.2|29268.2|19
1654932230000|2022-06-11 07:23:50|29358.8|29268.8|29358.3|29268.3|29358.9|29268.9|29358.2|29268.2|19
1654932240000|2022-06-11 07:24:00|29358.2|29268.2|29358.1|29268.1|29358.6|29268.6|29358|29268|9
1654932250000|2022-06-11 07:24:10|29358|29268|29356|29266|29358|29268|29355.1|29265.1|25
1654932260000|2022-06-11 07:24:20|29356.1|29266.1|29355.9|29265.9|29356.7|29266.7|29354.5|29264.5|20
1654932270000|2022-06-11 07:24:30|29355.6|29265.6|29356.1|29266.1|29356.3|29266.3|29354.7|29264.7|20
1654932280000|2022-06-11 07:24:40|29356|29266|29355.9|29265.9|29356.5|29266.5|29355.7|29265.7|13
1654932290000|2022-06-11 07:24:50|29355.8|29265.8|29356.5|29266.5|29356.5|29266.5|29355.8|29265.8|4
1654932300000|2022-06-11 07:25:00|29356.2|29266.2|29356.5|29266.5|29356.5|29266.5|29354.9|29264.9|17
1654932310000|2022-06-11 07:25:10|29356.2|29266.2|29354.8|29264.8|29356.2|29266.2|29354.4|29264.4|14
1654932320000|2022-06-11 07:25:20|29354.6|29264.6|29356.3|29266.3|29357|29267|29354.6|29264.6|20
1654932330000|2022-06-11 07:25:30|29355.7|29265.7|29354.5|29264.5|29355.9|29265.9|29354.4|29264.4|11
1654932340000|2022-06-11 07:25:40|29354.3|29264.3|29354.5|29264.5|29354.7|29264.7|29354.2|29264.2|12
1654932350000|2022-06-11 07:25:50|29353.5|29263.5|29353.3|29263.3|29353.6|29263.6|29353.3|29263.3|5
1654932360000|2022-06-11 07:26:00|29353.4|29263.4|29351.5|29261.5|29353.4|29263.4|29351.3|29261.3|23
1654932370000|2022-06-11 07:26:10|29351.8|29261.8|29351.9|29261.9|29352|29262|29351.3|29261.3|14
1654932380000|2022-06-11 07:26:20|29352.1|29262.1|29347.3|29257.3|29352.1|29262.1|29347.1|29257.1|10
1654932390000|2022-06-11 07:26:30|29347.4|29257.4|29346.9|29256.9|29347.4|29257.4|29346.6|29256.6|4
1654932400000|2022-06-11 07:26:40|29346.8|29256.8|29338.1|29248.1|29347|29257|29336.2|29246.2|24
1654932410000|2022-06-11 07:26:50|29337.2|29247.2|29336.4|29246.4|29337.2|29247.2|29336.4|29246.4|7
1654932420000|2022-06-11 07:27:00|29337|29247|29336.4|29246.4|29337.1|29247.1|29335.6|29245.6|13
1654932430000|2022-06-11 07:27:10|29336.2|29246.2|29335.8|29245.8|29336.6|29246.6|29335.1|29245.1|21
1654932440000|2022-06-11 07:27:20|29335.1|29245.1|29335.3|29245.3|29335.7|29245.7|29335|29245|15
1654932450000|2022-06-11 07:27:30|29335.2|29245.2|29337.4|29247.4|29337.5|29247.5|29334.7|29244.7|16
1654932460000|2022-06-11 07:27:40|29337.2|29247.2|29336.3|29246.3|29337.3|29247.3|29333.1|29243.1|15
1654932470000|2022-06-11 07:27:50|29336.4|29246.4|29335.7|29245.7|29336.6|29246.6|29335.4|29245.4|11
1654932480000|2022-06-11 07:28:00|29335.8|29245.8|29336.3|29246.3|29336.4|29246.4|29335.7|29245.7|6
1654932490000|2022-06-11 07:28:10|29335.8|29245.8|29336.1|29246.1|29336.4|29246.4|29334.7|29244.7|20
1654932500000|2022-06-11 07:28:20|29336.4|29246.4|29336.4|29246.4|29336.7|29246.7|29336.2|29246.2|13
1654932510000|2022-06-11 07:28:30|29336.5|29246.5|29334.8|29244.8|29336.5|29246.5|29334.8|29244.8|9
1654932520000|2022-06-11 07:28:40|29335.4|29245.4|29334.5|29244.5|29335.5|29245.5|29334.5|29244.5|15
1654932530000|2022-06-11 07:28:50|29334.7|29244.7|29336.4|29246.4|29337|29247|29334.6|29244.6|23
1654932540000|2022-06-11 07:29:00|29336.3|29246.3|29335|29245|29336.7|29246.7|29335|29245|18
1654932550000|2022-06-11 07:29:10|29334.7|29244.7|29334|29244|29334.7|29244.7|29333.3|29243.3|23
1654932560000|2022-06-11 07:29:20|29333.7|29243.7|29334.5|29244.5|29334.5|29244.5|29333.4|29243.4|19
1654932570000|2022-06-11 07:29:30|29334.7|29244.7|29338.1|29248.1|29338.4|29248.4|29334.7|29244.7|8
1654932580000|2022-06-11 07:29:40|29340.3|29250.3|29339.6|29249.6|29340.3|29250.3|29339.4|29249.4|9
1654932590000|2022-06-11 07:29:50|29339.7|29249.7|29340.2|29250.2|29340.4|29250.4|29339.4|29249.4|14
1654932600000|2022-06-11 07:30:00|29340.1|29250.1|29340.2|29250.2|29340.7|29250.7|29340|29250|17
1654932610000|2022-06-11 07:30:10|29339.6|29249.6|29346.4|29256.4|29346.4|29256.4|29339.6|29249.6|26
1654932620000|2022-06-11 07:30:20|29346.3|29256.3|29347.4|29257.4|29347.4|29257.4|29345.4|29255.4|16
1654932630000|2022-06-11 07:30:30|29347.2|29257.2|29348.7|29258.7|29348.7|29258.7|29347|29257|18
1654932640000|2022-06-11 07:30:40|29348.9|29258.9|29350.4|29260.4|29350.7|29260.7|29348.9|29258.9|26
1654932650000|2022-06-11 07:30:50|29348.2|29258.2|29349.3|29259.3|29351.1|29261.1|29346.9|29256.9|27
1654932660000|2022-06-11 07:31:00|29349|29259|29347.9|29257.9|29349|29259|29346.6|29256.6|26
1654932670000|2022-06-11 07:31:10|29348|29258|29346.5|29256.5|29348.4|29258.4|29346.1|29256.1|18
1654932680000|2022-06-11 07:31:20|29346.6|29256.6|29348.9|29258.9|29349.2|29259.2|29346.6|29256.6|22
1654932690000|2022-06-11 07:31:30|29349|29259|29352.4|29262.4|29352.4|29262.4|29347.9|29257.9|26
1654932700000|2022-06-11 07:31:40|29352.1|29262.1|29351.5|29261.5|29352.4|29262.4|29351|29261|24
1654932710000|2022-06-11 07:31:50|29351.6|29261.6|29350.2|29260.2|29351.8|29261.8|29349.3|29259.3|19
1654932720000|2022-06-11 07:32:00|29350.1|29260.1|29350.7|29260.7|29350.9|29260.9|29349.9|29259.9|20
1654932730000|2022-06-11 07:32:10|29350.8|29260.8|29350.7|29260.7|29350.8|29260.8|29349.8|29259.8|15
1654932740000|2022-06-11 07:32:20|29350.2|29260.2|29350.3|29260.3|29350.7|29260.7|29349.9|29259.9|17
1654932750000|2022-06-11 07:32:30|29350.7|29260.7|29350.5|29260.5|29351.1|29261.1|29349.8|29259.8|15
1654932760000|2022-06-11 07:32:40|29350.6|29260.6|29350.9|29260.9|29351.2|29261.2|29350.3|29260.3|16
1654932770000|2022-06-11 07:32:50|29350.4|29260.4|29351.1|29261.1|29351.3|29261.3|29350.1|29260.1|35
1654932780000|2022-06-11 07:33:00|29350.6|29260.6|29351.4|29261.4|29351.5|29261.5|29350.6|29260.6|7
1654932790000|2022-06-11 07:33:10|29351.3|29261.3|29350.5|29260.5|29351.5|29261.5|29350.3|29260.3|6
1654932800000|2022-06-11 07:33:20|29350.3|29260.3|29351|29261|29351.2|29261.2|29349.7|29259.7|14
1654932810000|2022-06-11 07:33:30|29351.2|29261.2|29351.4|29261.4|29351.5|29261.5|29351.1|29261.1|12
1654932820000|2022-06-11 07:33:40|29351.3|29261.3|29350.7|29260.7|29351.3|29261.3|29350.7|29260.7|7
1654932830000|2022-06-11 07:33:50|29350.9|29260.9|29350.8|29260.8|29350.9|29260.9|29350.3|29260.3|14
1654932840000|2022-06-11 07:34:00|29351|29261|29350.8|29260.8|29351|29261|29350.3|29260.3|14
1654932850000|2022-06-11 07:34:10|29350.7|29260.7|29350.6|29260.6|29350.8|29260.8|29350.6|29260.6|5
1654932860000|2022-06-11 07:34:20|29350.5|29260.5|29350.5|29260.5|29350.8|29260.8|29350.3|29260.3|12
1654932870000|2022-06-11 07:34:30|29350.8|29260.8|29350.7|29260.7|29350.8|29260.8|29350.6|29260.6|11
1654932880000|2022-06-11 07:34:40|29350.8|29260.8|29350.2|29260.2|29350.8|29260.8|29350.1|29260.1|13
1654932890000|2022-06-11 07:34:50|29349.9|29259.9|29350.2|29260.2|29350.3|29260.3|29349.4|29259.4|10
1654932900000|2022-06-11 07:35:00|29350.4|29260.4|29350.7|29260.7|29350.9|29260.9|29350|29260|14
1654932910000|2022-06-11 07:35:10|29350.6|29260.6|29353.3|29263.3|29353.3|29263.3|29349.6|29259.6|17
1654932920000|2022-06-11 07:35:20|29353.8|29263.8|29353.5|29263.5|29354.1|29264.1|29353.2|29263.2|14
1654932930000|2022-06-11 07:35:30|29353.4|29263.4|29354.7|29264.7|29355.7|29265.7|29353|29263|19
1654932940000|2022-06-11 07:35:40|29355|29265|29355.4|29265.4|29355.5|29265.5|29354.9|29264.9|20
1654932950000|2022-06-11 07:35:50|29355.7|29265.7|29354.7|29264.7|29355.7|29265.7|29354.7|29264.7|18
1654932960000|2022-06-11 07:36:00|29354.9|29264.9|29350.2|29260.2|29354.9|29264.9|29350|29260|21
1654932970000|2022-06-11 07:36:10|29350.6|29260.6|29350.4|29260.4|29350.6|29260.6|29350.1|29260.1|16
1654932980000|2022-06-11 07:36:20|29350.3|29260.3|29349.2|29259.2|29350.5|29260.5|29349|29259|17
1654932990000|2022-06-11 07:36:30|29349.4|29259.4|29351.1|29261.1|29351.1|29261.1|29349.4|29259.4|8
1654933000000|2022-06-11 07:36:40|29351.5|29261.5|29352.3|29262.3|29352.3|29262.3|29351.2|29261.2|16
1654933010000|2022-06-11 07:36:50|29352.6|29262.6|29352.4|29262.4|29352.6|29262.6|29351.6|29261.6|9
1654933020000|2022-06-11 07:37:00|29352|29262|29352.9|29262.9|29353.6|29263.6|29351.5|29261.5|19
1654933030000|2022-06-11 07:37:10|29353|29263|29352.5|29262.5|29353.1|29263.1|29352.5|29262.5|9
1654933040000|2022-06-11 07:37:20|29352.3|29262.3|29352.1|29262.1|29352.5|29262.5|29351.9|29261.9|8
1654933050000|2022-06-11 07:37:30|29352.2|29262.2|29352.4|29262.4|29353.1|29263.1|29351.8|29261.8|15
1654933060000|2022-06-11 07:37:40|29352.3|29262.3|29359.3|29269.3|29359.3|29269.3|29352.3|29262.3|17
1654933070000|2022-06-11 07:37:50|29359|29269|29359.2|29269.2|29359.3|29269.3|29358.7|29268.7|17
1654933080000|2022-06-11 07:38:00|29359.3|29269.3|29357.9|29267.9|29359.3|29269.3|29357.3|29267.3|20
1654933090000|2022-06-11 07:38:10|29357.7|29267.7|29357.9|29267.9|29358.4|29268.4|29357.6|29267.6|19
1654933100000|2022-06-11 07:38:20|29358.5|29268.5|29358.5|29268.5|29358.5|29268.5|29358|29268|15
1654933110000|2022-06-11 07:38:30|29358.4|29268.4|29362.8|29272.8|29363|29273|29358.4|29268.4|16
1654933120000|2022-06-11 07:38:40|29363|29273|29362.4|29272.4|29363.9|29273.9|29361.2|29271.2|21
1654933130000|2022-06-11 07:38:50|29361.3|29271.3|29363.6|29273.6|29363.6|29273.6|29361|29271|23
1654933140000|2022-06-11 07:39:00|29364.1|29274.1|29362.6|29272.6|29364.2|29274.2|29362.6|29272.6|18
1654933150000|2022-06-11 07:39:10|29362.2|29272.2|29361.9|29271.9|29362.3|29272.3|29361.7|29271.7|15
1654933160000|2022-06-11 07:39:20|29362.1|29272.1|29362.3|29272.3|29362.6|29272.6|29361.9|29271.9|17
1654933170000|2022-06-11 07:39:30|29362.4|29272.4|29362.3|29272.3|29362.5|29272.5|29362.1|29272.1|12
1654933180000|2022-06-11 07:39:40|29362.2|29272.2|29363.4|29273.4|29363.4|29273.4|29362.2|29272.2|20
1654933190000|2022-06-11 07:39:50|29363.5|29273.5|29363.7|29273.7|29363.8|29273.8|29362.6|29272.6|24
1654933200000|2022-06-11 07:40:00|29363.8|29273.8|29363.8|29273.8|29364.1|29274.1|29363.4|29273.4|15
1654933210000|2022-06-11 07:40:10|29364|29274|29363.8|29273.8|29364|29274|29363.6|29273.6|13
1654933220000|2022-06-11 07:40:20|29363.7|29273.7|29363.5|29273.5|29363.8|29273.8|29363.2|29273.2|13
1654933230000|2022-06-11 07:40:30|29363.9|29273.9|29364.1|29274.1|29364.3|29274.3|29363.5|29273.5|13
1654933240000|2022-06-11 07:40:40|29364.2|29274.2|29364.1|29274.1|29364.3|29274.3|29364.1|29274.1|7
1654933250000|2022-06-11 07:40:50|29364.2|29274.2|29364.8|29274.8|29364.8|29274.8|29364.1|29274.1|15
1654933260000|2022-06-11 07:41:00|29365.3|29275.3|29364.8|29274.8|29365.7|29275.7|29364.8|29274.8|11
1654933270000|2022-06-11 07:41:10|29364.7|29274.7|29364.8|29274.8|29365.8|29275.8|29364.4|29274.4|15
1654933280000|2022-06-11 07:41:20|29364.9|29274.9|29363.9|29273.9|29364.9|29274.9|29363.6|29273.6|19
1654933290000|2022-06-11 07:41:30|29363.8|29273.8|29365.4|29275.4|29366.1|29276.1|29363.8|29273.8|13
1654933300000|2022-06-11 07:41:40|29365.5|29275.5|29365.8|29275.8|29365.9|29275.9|29365.3|29275.3|10
1654933310000|2022-06-11 07:41:50|29366.1|29276.1|29365.4|29275.4|29366.1|29276.1|29365.4|29275.4|7
1654933320000|2022-06-11 07:42:00|29365.5|29275.5|29365.8|29275.8|29366|29276|29365.5|29275.5|7
1654933330000|2022-06-11 07:42:10|29366.1|29276.1|29366.1|29276.1|29366.1|29276.1|29365.8|29275.8|10
1654933340000|2022-06-11 07:42:20|29366|29276|29364.3|29274.3|29366.2|29276.2|29363.8|29273.8|14
1654933350000|2022-06-11 07:42:30|29364.2|29274.2|29364|29274|29364.8|29274.8|29364|29274|15
1654933360000|2022-06-11 07:42:40|29363.9|29273.9|29361.1|29271.1|29371.5|29281.5|29361|29271|28
1654933370000|2022-06-11 07:42:50|29361.2|29271.2|29360.9|29270.9|29361.4|29271.4|29360.7|29270.7|10
1654933380000|2022-06-11 07:43:00|29361.1|29271.1|29361.8|29271.8|29361.9|29271.9|29361.1|29271.1|14
1654933390000|2022-06-11 07:43:10|29361.7|29271.7|29361.2|29271.2|29362.2|29272.2|29361.2|29271.2|15
1654933400000|2022-06-11 07:43:20|29361.4|29271.4|29361|29271|29361.4|29271.4|29360.9|29270.9|9
1654933410000|2022-06-11 07:43:30|29361.3|29271.3|29361.4|29271.4|29361.9|29271.9|29361.3|29271.3|11
1654933420000|2022-06-11 07:43:40|29361.8|29271.8|29362.6|29272.6|29362.8|29272.8|29361.4|29271.4|18
1654933430000|2022-06-11 07:43:50|29362.5|29272.5|29364.2|29274.2|29364.2|29274.2|29362.5|29272.5|11
1654933440000|2022-06-11 07:44:00|29364|29274|29364.9|29274.9|29365.3|29275.3|29363.5|29273.5|24
1654933450000|2022-06-11 07:44:10|29363.3|29273.3|29364.2|29274.2|29365.3|29275.3|29363|29273|23
1654933460000|2022-06-11 07:44:20|29364.7|29274.7|29364.6|29274.6|29365.7|29275.7|29364.3|29274.3|13
1654933470000|2022-06-11 07:44:30|29364.9|29274.9|29364.4|29274.4|29365.1|29275.1|29363.4|29273.4|20
1654933480000|2022-06-11 07:44:40|29364.6|29274.6|29361.7|29271.7|29364.7|29274.7|29361.1|29271.1|16
1654933490000|2022-06-11 07:44:50|29361.8|29271.8|29362|29272|29362.7|29272.7|29361.5|29271.5|13
1654933500000|2022-06-11 07:45:00|29362.1|29272.1|29361.8|29271.8|29362.2|29272.2|29360.8|29270.8|19
1654933510000|2022-06-11 07:45:10|29362.6|29272.6|29367|29277|29367.2|29277.2|29362.6|29272.6|15
1654933520000|2022-06-11 07:45:20|29367.2|29277.2|29364.5|29274.5|29367.4|29277.4|29364.5|29274.5|27
1654933530000|2022-06-11 07:45:30|29364.4|29274.4|29365.7|29275.7|29366.5|29276.5|29364.4|29274.4|13
1654933540000|2022-06-11 07:45:40|29365.6|29275.6|29366.8|29276.8|29366.8|29276.8|29365.6|29275.6|8
1654933550000|2022-06-11 07:45:50|29366.6|29276.6|29370.6|29280.6|29370.6|29280.6|29365.4|29275.4|13
1654933560000|2022-06-11 07:46:00|29370.8|29280.8|29370.6|29280.6|29371.1|29281.1|29368.1|29278.1|21
1654933570000|2022-06-11 07:46:10|29370.7|29280.7|29359.8|29269.8|29370.7|29280.7|29359.8|29269.8|18
1654933580000|2022-06-11 07:46:20|29359.9|29269.9|29352.9|29262.9|29360.1|29270.1|29351.3|29261.3|22
1654933590000|2022-06-11 07:46:30|29352.7|29262.7|29354.1|29264.1|29354.4|29264.4|29352.7|29262.7|15
1654933600000|2022-06-11 07:46:40|29354.2|29264.2|29352.1|29262.1|29354.2|29264.2|29352.1|29262.1|18
1654933610000|2022-06-11 07:46:50|29352|29262|29352.4|29262.4|29352.6|29262.6|29352|29262|10
1654933620000|2022-06-11 07:47:00|29352.1|29262.1|29351.7|29261.7|29353.1|29263.1|29351.7|29261.7|20
1654933630000|2022-06-11 07:47:10|29351.8|29261.8|29348.5|29258.5|29352.8|29262.8|29348.5|29258.5|13
1654933640000|2022-06-11 07:47:20|29348.3|29258.3|29349.1|29259.1|29349.3|29259.3|29347.4|29257.4|25
1654933650000|2022-06-11 07:47:30|29349.3|29259.3|29348.4|29258.4|29350.1|29260.1|29348.1|29258.1|17
1654933660000|2022-06-11 07:47:40|29349.5|29259.5|29347.7|29257.7|29349.5|29259.5|29347.4|29257.4|13
1654933670000|2022-06-11 07:47:50|29347.8|29257.8|29347.4|29257.4|29348.6|29258.6|29347.4|29257.4|16
1654933680000|2022-06-11 07:48:00|29347.7|29257.7|29347.8|29257.8|29347.8|29257.8|29347.1|29257.1|10
1654933690000|2022-06-11 07:48:10|29347.9|29257.9|29348.1|29258.1|29348.4|29258.4|29347.6|29257.6|11
1654933700000|2022-06-11 07:48:20|29348.2|29258.2|29347.3|29257.3|29348.2|29258.2|29346.8|29256.8|9
1654933710000|2022-06-11 07:48:30|29347.2|29257.2|29349.9|29259.9|29352.2|29262.2|29347.2|29257.2|23
1654933720000|2022-06-11 07:48:40|29350.1|29260.1|29350.6|29260.6|29350.9|29260.9|29349.9|29259.9|19
1654933730000|2022-06-11 07:48:50|29350.7|29260.7|29350|29260|29351.2|29261.2|29350|29260|17
1654933740000|2022-06-11 07:49:00|29349.9|29259.9|29349.9|29259.9|29350.2|29260.2|29349.9|29259.9|6
1654933750000|2022-06-11 07:49:10|29349.8|29259.8|29348.8|29258.8|29349.8|29259.8|29348.8|29258.8|4
1654933760000|2022-06-11 07:49:20|29348.7|29258.7|29349.5|29259.5|29349.5|29259.5|29348.4|29258.4|10
1654933770000|2022-06-11 07:49:30|29349.4|29259.4|29349.5|29259.5|29349.8|29259.8|29349.2|29259.2|17
1654933780000|2022-06-11 07:49:40|29349.3|29259.3|29349.8|29259.8|29350|29260|29349.3|29259.3|8
1654933790000|2022-06-11 07:49:50|29349.9|29259.9|29350.3|29260.3|29350.6|29260.6|29349.9|29259.9|16
1654933800000|2022-06-11 07:50:00|29350.4|29260.4|29350.7|29260.7|29350.9|29260.9|29350.3|29260.3|12
1654933810000|2022-06-11 07:50:10|29350.6|29260.6|29350.7|29260.7|29350.7|29260.7|29350.6|29260.6|2
1654933820000|2022-06-11 07:50:20|29350.6|29260.6|29350.4|29260.4|29350.6|29260.6|29350.4|29260.4|3
1654933830000|2022-06-11 07:50:30|29350.3|29260.3|29349.8|29259.8|29350.3|29260.3|29349|29259|13
1654933840000|2022-06-11 07:50:40|29350|29260|29350.7|29260.7|29350.7|29260.7|29349.3|29259.3|14
1654933850000|2022-06-11 07:50:50|29350.6|29260.6|29350.3|29260.3|29350.8|29260.8|29350.1|29260.1|10
1654933860000|2022-06-11 07:51:00|29350.4|29260.4|29350.9|29260.9|29351.2|29261.2|29350.4|29260.4|12
1654933870000|2022-06-11 07:51:10|29351|29261|29350.9|29260.9|29351.1|29261.1|29350.8|29260.8|8
1654933880000|2022-06-11 07:51:20|29351.1|29261.1|29350.5|29260.5|29351.1|29261.1|29349.6|29259.6|25
1654933890000|2022-06-11 07:51:30|29350.7|29260.7|29350.7|29260.7|29350.8|29260.8|29350.5|29260.5|15
1654933900000|2022-06-11 07:51:40|29350.6|29260.6|29349.4|29259.4|29350.7|29260.7|29349.4|29259.4|16
1654933910000|2022-06-11 07:51:50|29349.5|29259.5|29349.4|29259.4|29349.8|29259.8|29348.6|29258.6|23
1654933920000|2022-06-11 07:52:00|29349.3|29259.3|29349.8|29259.8|29349.8|29259.8|29349.3|29259.3|15
1654933930000|2022-06-11 07:52:10|29349.5|29259.5|29349.5|29259.5|29349.8|29259.8|29349.4|29259.4|9
1654933940000|2022-06-11 07:52:20|29349.6|29259.6|29349|29259|29349.7|29259.7|29348.6|29258.6|20
1654933950000|2022-06-11 07:52:30|29348.9|29258.9|29348.7|29258.7|29349|29259|29348.1|29258.1|8
1654933960000|2022-06-11 07:52:40|29348.8|29258.8|29348.7|29258.7|29348.9|29258.9|29348.2|29258.2|7
1654933970000|2022-06-11 07:52:50|29348.8|29258.8|29348.4|29258.4|29348.8|29258.8|29347.6|29257.6|11
1654933980000|2022-06-11 07:53:00|29347.8|29257.8|29346.4|29256.4|29348.8|29258.8|29346.3|29256.3|17
1654933990000|2022-06-11 07:53:10|29347|29257|29349.1|29259.1|29349.1|29259.1|29346.2|29256.2|17
1654934000000|2022-06-11 07:53:20|29349.5|29259.5|29349.3|29259.3|29349.8|29259.8|29349|29259|20
1654934010000|2022-06-11 07:53:30|29349.8|29259.8|29348.9|29258.9|29349.8|29259.8|29348.9|29258.9|4
1654934020000|2022-06-11 07:53:40|29349.2|29259.2|29348.7|29258.7|29349.2|29259.2|29348.4|29258.4|14
1654934030000|2022-06-11 07:53:50|29348.9|29258.9|29349.6|29259.6|29349.9|29259.9|29348.9|29258.9|14
1654934040000|2022-06-11 07:54:00|29350.1|29260.1|29350.1|29260.1|29350.3|29260.3|29349.3|29259.3|11
1654934050000|2022-06-11 07:54:10|29349.9|29259.9|29349.5|29259.5|29350|29260|29349.2|29259.2|12
1654934060000|2022-06-11 07:54:20|29349.8|29259.8|29349.8|29259.8|29350|29260|29349.7|29259.7|7
1654934070000|2022-06-11 07:54:30|29349.9|29259.9|29347.7|29257.7|29349.9|29259.9|29347.6|29257.6|22
1654934080000|2022-06-11 07:54:40|29347.8|29257.8|29347.9|29257.9|29348.5|29258.5|29347.7|29257.7|17
1654934090000|2022-06-11 07:54:50|29348.1|29258.1|29347.8|29257.8|29348.5|29258.5|29347.7|29257.7|15
1654934100000|2022-06-11 07:55:00|29348|29258|29348.3|29258.3|29348.3|29258.3|29347.6|29257.6|17
1654934110000|2022-06-11 07:55:10|29348|29258|29348|29258|29348.3|29258.3|29348|29258|9
1654934120000|2022-06-11 07:55:20|29348.3|29258.3|29348|29258|29348.3|29258.3|29348|29258|8
1654934130000|2022-06-11 07:55:30|29348.3|29258.3|29348|29258|29348.4|29258.4|29348|29258|15
1654934140000|2022-06-11 07:55:40|29348.3|29258.3|29348.3|29258.3|29348.4|29258.4|29348.3|29258.3|5
1654934150000|2022-06-11 07:55:50|29348.4|29258.4|29347.8|29257.8|29348.4|29258.4|29347.8|29257.8|3
1654934160000|2022-06-11 07:56:00|29347.4|29257.4|29345.8|29255.8|29347.4|29257.4|29345.5|29255.5|18
1654934170000|2022-06-11 07:56:10|29345.3|29255.3|29344.4|29254.4|29345.6|29255.6|29344.3|29254.3|16
1654934180000|2022-06-11 07:56:20|29344.9|29254.9|29345|29255|29345.6|29255.6|29344.5|29254.5|22
1654934190000|2022-06-11 07:56:30|29345.1|29255.1|29344.6|29254.6|29345.7|29255.7|29344.6|29254.6|12
1654934200000|2022-06-11 07:56:40|29345.1|29255.1|29345.3|29255.3|29345.3|29255.3|29344.9|29254.9|13
1654934210000|2022-06-11 07:56:50|29345.8|29255.8|29346.1|29256.1|29346.1|29256.1|29345.6|29255.6|10
1654934220000|2022-06-11 07:57:00|29346|29256|29346|29256|29346.3|29256.3|29346|29256|4
1654934230000|2022-06-11 07:57:10|29346.2|29256.2|29345.9|29255.9|29346.3|29256.3|29345.4|29255.4|9
1654934240000|2022-06-11 07:57:20|29346|29256|29346.2|29256.2|29346.2|29256.2|29346|29256|5
1654934260000|2022-06-11 07:57:40|29347.2|29257.2|29346.8|29256.8|29347.2|29257.2|29346.8|29256.8|5
1654934270000|2022-06-11 07:57:50|29346.9|29256.9|29347.3|29257.3|29347.5|29257.5|29346.7|29256.7|19
1654934280000|2022-06-11 07:58:00|29346.8|29256.8|29345.1|29255.1|29347.4|29257.4|29345.1|29255.1|9
1654934290000|2022-06-11 07:58:10|29344.7|29254.7|29345.1|29255.1|29345.6|29255.6|29344.7|29254.7|8
1654934300000|2022-06-11 07:58:20|29345.4|29255.4|29344.9|29254.9|29345.4|29255.4|29344.8|29254.8|7
1654934310000|2022-06-11 07:58:30|29345.3|29255.3|29345.1|29255.1|29345.4|29255.4|29344.6|29254.6|14
1654934320000|2022-06-11 07:58:40|29345.4|29255.4|29345.3|29255.3|29345.4|29255.4|29344.9|29254.9|23
1654934330000|2022-06-11 07:58:50|29345.1|29255.1|29345.1|29255.1|29345.2|29255.2|29344.9|29254.9|10
1654934340000|2022-06-11 07:59:00|29345.2|29255.2|29345.2|29255.2|29345.2|29255.2|29344.9|29254.9|7
1654934350000|2022-06-11 07:59:10|29345.1|29255.1|29344.6|29254.6|29345.1|29255.1|29344.6|29254.6|3
1654934360000|2022-06-11 07:59:20|29344.4|29254.4|29343.9|29253.9|29344.4|29254.4|29343.9|29253.9|4
1654934370000|2022-06-11 07:59:30|29344.2|29254.2|29345|29255|29345.2|29255.2|29344.1|29254.1|16
1654934380000|2022-06-11 07:59:40|29344.9|29254.9|29344.8|29254.8|29345|29255|29344.6|29254.6|9
1654934390000|2022-06-11 07:59:50|29344.7|29254.7|29344.5|29254.5|29344.9|29254.9|29344.2|29254.2|12
1654934400000|2022-06-11 08:00:00|29344.7|29254.7|29344.6|29254.6|29344.8|29254.8|29344.5|29254.5|10
1654934410000|2022-06-11 08:00:10|29345|29255|29344.9|29254.9|29345.1|29255.1|29344.4|29254.4|24
1654934420000|2022-06-11 08:00:20|29344.7|29254.7|29351.5|29261.5|29351.6|29261.6|29344.7|29254.7|25
1654934430000|2022-06-11 08:00:30|29351.6|29261.6|29351.9|29261.9|29352.4|29262.4|29351.6|29261.6|9
1654934440000|2022-06-11 08:00:40|29352|29262|29351.4|29261.4|29352|29262|29351.4|29261.4|11
1654934450000|2022-06-11 08:00:50|29352.1|29262.1|29351.9|29261.9|29352.4|29262.4|29351.1|29261.1|12
1654934460000|2022-06-11 08:01:00|29351.8|29261.8|29359.1|29269.1|29359.1|29269.1|29350.3|29260.3|26
1654934470000|2022-06-11 08:01:10|29358.3|29268.3|29362.1|29272.1|29362.1|29272.1|29357.7|29267.7|15
1654934480000|2022-06-11 08:01:20|29361.8|29271.8|29359.3|29269.3|29362.2|29272.2|29359.3|29269.3|14
1654934490000|2022-06-11 08:01:30|29359.8|29269.8|29356.8|29266.8|29359.9|29269.9|29356.4|29266.4|17
1654934500000|2022-06-11 08:01:40|29356.5|29266.5|29356.6|29266.6|29356.9|29266.9|29356.2|29266.2|13
1654934510000|2022-06-11 08:01:50|29356.5|29266.5|29356.6|29266.6|29356.8|29266.8|29356.1|29266.1|22
1654934520000|2022-06-11 08:02:00|29356.7|29266.7|29356.3|29266.3|29357.1|29267.1|29356.3|29266.3|10
1654934530000|2022-06-11 08:02:10|29356.5|29266.5|29354.6|29264.6|29357.5|29267.5|29354.6|29264.6|20
1654934540000|2022-06-11 08:02:20|29354.3|29264.3|29349.5|29259.5|29354.3|29264.3|29349.5|29259.5|23
1654934550000|2022-06-11 08:02:30|29349.6|29259.6|29346.7|29256.7|29350.4|29260.4|29345.1|29255.1|17
1654934560000|2022-06-11 08:02:40|29346.8|29256.8|29346.3|29256.3|29346.8|29256.8|29345.6|29255.6|15
1654934570000|2022-06-11 08:02:50|29346.4|29256.4|29347.5|29257.5|29347.7|29257.7|29346.3|29256.3|26
1654934580000|2022-06-11 08:03:00|29347.6|29257.6|29346.1|29256.1|29347.6|29257.6|29346|29256|16
1654934590000|2022-06-11 08:03:10|29346.2|29256.2|29338.5|29248.5|29346.9|29256.9|29338.5|29248.5|11
1654934600000|2022-06-11 08:03:20|29338.4|29248.4|29329.3|29239.3|29338.4|29248.4|29329.3|29239.3|19
1654934610000|2022-06-11 08:03:30|29329.8|29239.8|29329.4|29239.4|29329.8|29239.8|29328.8|29238.8|12
1654934620000|2022-06-11 08:03:40|29329.3|29239.3|29330.6|29240.6|29331|29241|29329.1|29239.1|11
1654934630000|2022-06-11 08:03:50|29331.3|29241.3|29329|29239|29331.6|29241.6|29328.9|29238.9|16
1654934640000|2022-06-11 08:04:00|29328.7|29238.7|29329.3|29239.3|29329.3|29239.3|29328.7|29238.7|10
1654934650000|2022-06-11 08:04:10|29329.7|29239.7|29327|29237|29330.4|29240.4|29327|29237|14
1654934660000|2022-06-11 08:04:20|29326.7|29236.7|29326.6|29236.6|29326.7|29236.7|29326.6|29236.6|4
1654934670000|2022-06-11 08:04:30|29326.5|29236.5|29325.4|29235.4|29326.5|29236.5|29324.9|29234.9|11
1654934680000|2022-06-11 08:04:40|29325.3|29235.3|29325.2|29235.2|29325.4|29235.4|29325.1|29235.1|9
1654934690000|2022-06-11 08:04:50|29325.3|29235.3|29325.1|29235.1|29325.4|29235.4|29324.9|29234.9|12
1654934700000|2022-06-11 08:05:00|29325.2|29235.2|29326.2|29236.2|29326.2|29236.2|29324.7|29234.7|9
1654934710000|2022-06-11 08:05:10|29327|29237|29326.6|29236.6|29328.5|29238.5|29325.7|29235.7|19
1654934720000|2022-06-11 08:05:20|29326.9|29236.9|29326.4|29236.4|29326.9|29236.9|29326.1|29236.1|17
1654934730000|2022-06-11 08:05:30|29326.6|29236.6|29326|29236|29326.6|29236.6|29325.8|29235.8|16
1654934740000|2022-06-11 08:05:40|29325.9|29235.9|29325.6|29235.6|29326.2|29236.2|29325.4|29235.4|15
1654934750000|2022-06-11 08:05:50|29325.4|29235.4|29323.9|29233.9|29325.6|29235.6|29323.3|29233.3|14
1654934760000|2022-06-11 08:06:00|29324.1|29234.1|29324|29234|29324.3|29234.3|29323.7|29233.7|12
1654934770000|2022-06-11 08:06:10|29324.1|29234.1|29324.8|29234.8|29325.4|29235.4|29324.1|29234.1|8
1654934780000|2022-06-11 08:06:20|29324.9|29234.9|29326|29236|29326.9|29236.9|29324.7|29234.7|19
1654934790000|2022-06-11 08:06:30|29325.8|29235.8|29316.4|29226.4|29325.8|29235.8|29316.4|29226.4|17
1654934800000|2022-06-11 08:06:40|29316.3|29226.3|29316.3|29226.3|29316.4|29226.4|29316.3|29226.3|5
1654934810000|2022-06-11 08:06:50|29316.4|29226.4|29316.1|29226.1|29316.6|29226.6|29316.1|29226.1|14
1654934820000|2022-06-11 08:07:00|29316.2|29226.2|29315.8|29225.8|29316.5|29226.5|29315.8|29225.8|11
1654934830000|2022-06-11 08:07:10|29315.5|29225.5|29315.4|29225.4|29315.6|29225.6|29315.4|29225.4|3
1654934840000|2022-06-11 08:07:20|29315.5|29225.5|29315.4|29225.4|29316.2|29226.2|29314.8|29224.8|12
1654934850000|2022-06-11 08:07:30|29314.7|29224.7|29311.1|29221.1|29316.3|29226.3|29311.1|29221.1|16
1654934860000|2022-06-11 08:07:40|29311|29221|29311.9|29221.9|29311.9|29221.9|29310.7|29220.7|11
1654934870000|2022-06-11 08:07:50|29312.7|29222.7|29307.2|29217.2|29312.7|29222.7|29306.6|29216.6|12
1654934880000|2022-06-11 08:08:00|29308|29218|29310.6|29220.6|29312.7|29222.7|29307.2|29217.2|18
1654934890000|2022-06-11 08:08:10|29310.1|29220.1|29312.7|29222.7|29312.7|29222.7|29309.1|29219.1|23
1654934900000|2022-06-11 08:08:20|29313|29223|29313|29223|29313|29223|29311.5|29221.5|9
1654934910000|2022-06-11 08:08:30|29311.5|29221.5|29313|29223|29313|29223|29309.5|29219.5|7
1654934920000|2022-06-11 08:08:40|29309.5|29219.5|29313|29223|29313|29223|29309.1|29219.1|10
1654934930000|2022-06-11 08:08:50|29311.5|29221.5|29311.2|29221.2|29312.9|29222.9|29308.2|29218.2|17
1654934940000|2022-06-11 08:09:00|29306.7|29216.7|29304|29214|29307|29217|29304|29214|12
1654934950000|2022-06-11 08:09:10|29304.1|29214.1|29303.9|29213.9|29304.1|29214.1|29303.7|29213.7|5
1654934960000|2022-06-11 08:09:20|29303.8|29213.8|29303.9|29213.9|29304.1|29214.1|29303.8|29213.8|10
1654934970000|2022-06-11 08:09:30|29304.1|29214.1|29303.9|29213.9|29304.1|29214.1|29303.7|29213.7|11
1654934980000|2022-06-11 08:09:40|29304|29214|29303.7|29213.7|29304.1|29214.1|29303.7|29213.7|12
1654934990000|2022-06-11 08:09:50|29303.9|29213.9|29303.6|29213.6|29304|29214|29303.6|29213.6|12
1654935000000|2022-06-11 08:10:00|29303.9|29213.9|29303.5|29213.5|29304|29214|29303.5|29213.5|13
1654935010000|2022-06-11 08:10:10|29303.2|29213.2|29302.6|29212.6|29303.2|29213.2|29302.5|29212.5|7
1654935020000|2022-06-11 08:10:20|29302.5|29212.5|29292.9|29202.9|29303.1|29213.1|29292.3|29202.3|18
1654935030000|2022-06-11 08:10:30|29292|29202|29293.4|29203.4|29293.4|29203.4|29291.1|29201.1|17
1654935040000|2022-06-11 08:10:40|29291.6|29201.6|29284.5|29194.5|29293.4|29203.4|29284.5|29194.5|24
1654935050000|2022-06-11 08:10:50|29284.7|29194.7|29285.5|29195.5|29288.1|29198.1|29284.7|29194.7|26
1654935060000|2022-06-11 08:11:00|29285.6|29195.6|29291.8|29201.8|29292.1|29202.1|29285.6|29195.6|25
1654935070000|2022-06-11 08:11:10|29291.9|29201.9|29292.2|29202.2|29292.2|29202.2|29291.2|29201.2|20
1654935080000|2022-06-11 08:11:20|29291.4|29201.4|29291.9|29201.9|29292|29202|29291.2|29201.2|13
1654935090000|2022-06-11 08:11:30|29292|29202|29292.2|29202.2|29292.4|29202.4|29291.9|29201.9|11
1654935100000|2022-06-11 08:11:40|29292|29202|29291.7|29201.7|29292.2|29202.2|29291.4|29201.4|19
1654935110000|2022-06-11 08:11:50|29291.6|29201.6|29291.4|29201.4|29291.7|29201.7|29291.4|29201.4|18
1654935120000|2022-06-11 08:12:00|29291.5|29201.5|29286.2|29196.2|29291.7|29201.7|29285.9|29195.9|30
1654935130000|2022-06-11 08:12:10|29286.4|29196.4|29287.3|29197.3|29287.4|29197.4|29286|29196|13
1654935140000|2022-06-11 08:12:20|29287.2|29197.2|29282|29192|29287.3|29197.3|29281.8|29191.8|21
1654935150000|2022-06-11 08:12:30|29282.1|29192.1|29281.1|29191.1|29282.1|29192.1|29280.8|29190.8|15
1654935160000|2022-06-11 08:12:40|29280.9|29190.9|29280.8|29190.8|29281.3|29191.3|29280.4|29190.4|17
1654935170000|2022-06-11 08:12:50|29280.7|29190.7|29281.1|29191.1|29281.6|29191.6|29280.4|29190.4|17
1654935180000|2022-06-11 08:13:00|29281.2|29191.2|29280.9|29190.9|29281.2|29191.2|29280.6|29190.6|12
1654935190000|2022-06-11 08:13:10|29281|29191|29280.9|29190.9|29281|29191|29280.7|29190.7|11
1654935200000|2022-06-11 08:13:20|29281|29191|29281|29191|29281.2|29191.2|29280.6|29190.6|15
1654935210000|2022-06-11 08:13:30|29280.9|29190.9|29283.5|29193.5|29283.5|29193.5|29280.8|29190.8|17
1654935220000|2022-06-11 08:13:40|29285.2|29195.2|29287.7|29197.7|29287.8|29197.8|29285.2|29195.2|21
1654935230000|2022-06-11 08:13:50|29287.3|29197.3|29282.8|29192.8|29287.3|29197.3|29282.7|29192.7|14
1654935240000|2022-06-11 08:14:00|29282.7|29192.7|29282.7|29192.7|29282.9|29192.9|29282.1|29192.1|11
1654935250000|2022-06-11 08:14:10|29282.6|29192.6|29285.9|29195.9|29286.1|29196.1|29282.4|29192.4|22
1654935260000|2022-06-11 08:14:20|29286|29196|29285.2|29195.2|29286|29196|29284.8|29194.8|16
1654935270000|2022-06-11 08:14:30|29285.4|29195.4|29285.5|29195.5|29285.5|29195.5|29285.3|29195.3|10
1654935280000|2022-06-11 08:14:40|29285.6|29195.6|29284.9|29194.9|29285.7|29195.7|29284.3|29194.3|16
1654935290000|2022-06-11 08:14:50|29285|29195|29283.4|29193.4|29285.6|29195.6|29283.2|29193.2|10
1654935300000|2022-06-11 08:15:00|29283.1|29193.1|29283.4|29193.4|29283.7|29193.7|29283|29193|11
1654935310000|2022-06-11 08:15:10|29283.5|29193.5|29283.7|29193.7|29284.2|29194.2|29283.3|29193.3|11
1654935320000|2022-06-11 08:15:20|29283.5|29193.5|29283.5|29193.5|29283.5|29193.5|29283.5|29193.5|1
1654935330000|2022-06-11 08:15:30|29283.4|29193.4|29282.2|29192.2|29283.6|29193.6|29282.2|29192.2|14
1654935340000|2022-06-11 08:15:40|29282.4|29192.4|29282.5|29192.5|29282.5|29192.5|29281.7|29191.7|9
1654935350000|2022-06-11 08:15:50|29282.4|29192.4|29282.6|29192.6|29282.7|29192.7|29282.3|29192.3|8
1654935360000|2022-06-11 08:16:00|29282.5|29192.5|29284.2|29194.2|29284.6|29194.6|29282.4|29192.4|14
1654935370000|2022-06-11 08:16:10|29284|29194|29284.1|29194.1|29284.4|29194.4|29283.8|29193.8|14
1654935380000|2022-06-11 08:16:20|29284|29194|29290.6|29200.6|29291.3|29201.3|29284|29194|10
1654935390000|2022-06-11 08:16:30|29290.9|29200.9|29291.3|29201.3|29291.4|29201.4|29290.7|29200.7|15
1654935400000|2022-06-11 08:16:40|29291.1|29201.1|29291.2|29201.2|29291.5|29201.5|29291.1|29201.1|6
1654935410000|2022-06-11 08:16:50|29291.4|29201.4|29292|29202|29293.5|29203.5|29291.4|29201.4|12
1654935420000|2022-06-11 08:17:00|29292.1|29202.1|29291.3|29201.3|29292.1|29202.1|29291.3|29201.3|11
1654935430000|2022-06-11 08:17:10|29291.4|29201.4|29282.9|29192.9|29291.4|29201.4|29282.9|29192.9|11
1654935440000|2022-06-11 08:17:20|29282.4|29192.4|29283.4|29193.4|29283.4|29193.4|29282.4|29192.4|7
1654935450000|2022-06-11 08:17:30|29283.3|29193.3|29286.1|29196.1|29286.4|29196.4|29283.2|29193.2|12
1654935460000|2022-06-11 08:17:40|29285.8|29195.8|29283.2|29193.2|29286|29196|29282|29192|14
1654935470000|2022-06-11 08:17:50|29282.8|29192.8|29283|29193|29283|29193|29282.4|29192.4|10
1654935480000|2022-06-11 08:18:00|29282.9|29192.9|29283|29193|29283|29193|29282.9|29192.9|2
1654935490000|2022-06-11 08:18:10|29282.9|29192.9|29282.9|29192.9|29282.9|29192.9|29282.6|29192.6|6
1654935500000|2022-06-11 08:18:20|29283|29193|29285.7|29195.7|29288.3|29198.3|29283|29193|19
1654935510000|2022-06-11 08:18:30|29285.9|29195.9|29285.8|29195.8|29285.9|29195.9|29284.7|29194.7|21
1654935520000|2022-06-11 08:18:40|29285.7|29195.7|29279.6|29189.6|29286|29196|29278.6|29188.6|13
1654935530000|2022-06-11 08:18:50|29281.1|29191.1|29278.5|29188.5|29281.8|29191.8|29277.6|29187.6|26
1654935540000|2022-06-11 08:19:00|29278.8|29188.8|29278.7|29188.7|29278.8|29188.8|29277.7|29187.7|24
1654935550000|2022-06-11 08:19:10|29278.8|29188.8|29279|29189|29279.5|29189.5|29278.8|29188.8|20
1654935560000|2022-06-11 08:19:20|29279.1|29189.1|29279|29189|29279.1|29189.1|29278.9|29188.9|6
1654935570000|2022-06-11 08:19:30|29278.9|29188.9|29279|29189|29279.6|29189.6|29277.9|29187.9|29
1654935580000|2022-06-11 08:19:40|29279.3|29189.3|29283.1|29193.1|29283.1|29193.1|29278.2|29188.2|24
1654935590000|2022-06-11 08:19:50|29283.5|29193.5|29284.3|29194.3|29284.4|29194.4|29282.2|29192.2|23
1654935600000|2022-06-11 08:20:00|29284.4|29194.4|29289.1|29199.1|29289.1|29199.1|29283.9|29193.9|23
1654935610000|2022-06-11 08:20:10|29290.1|29200.1|29294.8|29204.8|29295.1|29205.1|29290.1|29200.1|12
1654935620000|2022-06-11 08:20:20|29294.9|29204.9|29305.6|29215.6|29305.8|29215.8|29294.6|29204.6|26
1654935630000|2022-06-11 08:20:30|29306|29216|29307.1|29217.1|29307.6|29217.6|29305.6|29215.6|15
1654935640000|2022-06-11 08:20:40|29304.8|29214.8|29306.4|29216.4|29306.4|29216.4|29304.8|29214.8|12
1654935650000|2022-06-11 08:20:50|29306.5|29216.5|29306.3|29216.3|29307.1|29217.1|29305.9|29215.9|16
1654935660000|2022-06-11 08:21:00|29306.5|29216.5|29302.6|29212.6|29307|29217|29301.9|29211.9|20
1654935670000|2022-06-11 08:21:10|29302.9|29212.9|29299.9|29209.9|29303.1|29213.1|29299.3|29209.3|18
1654935680000|2022-06-11 08:21:20|29299.7|29209.7|29301|29211|29301.6|29211.6|29299.4|29209.4|26
1654935690000|2022-06-11 08:21:30|29301.8|29211.8|29300.8|29210.8|29301.8|29211.8|29300.1|29210.1|24
1654935700000|2022-06-11 08:21:40|29300.9|29210.9|29301.6|29211.6|29301.8|29211.8|29300.9|29210.9|14
1654935710000|2022-06-11 08:21:50|29301.2|29211.2|29300.8|29210.8|29301.6|29211.6|29300.7|29210.7|16
1654935720000|2022-06-11 08:22:00|29300.9|29210.9|29296.8|29206.8|29300.9|29210.9|29296.5|29206.5|22
1654935730000|2022-06-11 08:22:10|29296.9|29206.9|29298|29208|29298|29208|29296.4|29206.4|18
1654935740000|2022-06-11 08:22:20|29297.8|29207.8|29297|29207|29298|29208|29296.2|29206.2|20
1654935750000|2022-06-11 08:22:30|29296.8|29206.8|29296.8|29206.8|29297|29207|29296.8|29206.8|12
1654935760000|2022-06-11 08:22:40|29296.7|29206.7|29295.5|29205.5|29297.1|29207.1|29295.5|29205.5|23
1654935770000|2022-06-11 08:22:50|29295.4|29205.4|29293.5|29203.5|29295.5|29205.5|29292.8|29202.8|12
1654935780000|2022-06-11 08:23:00|29293.6|29203.6|29290.6|29200.6|29293.6|29203.6|29289.6|29199.6|16
1654935790000|2022-06-11 08:23:10|29289.9|29199.9|29290.3|29200.3|29290.9|29200.9|29289.5|29199.5|22
1654935800000|2022-06-11 08:23:20|29290.5|29200.5|29278.1|29188.1|29290.5|29200.5|29278.1|29188.1|31
1654935810000|2022-06-11 08:23:30|29277.9|29187.9|29280.4|29190.4|29280.6|29190.6|29277.9|29187.9|20
1654935820000|2022-06-11 08:23:40|29281|29191|29284|29194|29284.1|29194.1|29281|29191|25
1654935830000|2022-06-11 08:23:50|29284.2|29194.2|29280.1|29190.1|29284.2|29194.2|29280|29190|20
1654935840000|2022-06-11 08:24:00|29280.2|29190.2|29278|29188|29280.6|29190.6|29277.6|29187.6|16
1654935850000|2022-06-11 08:24:10|29277.5|29187.5|29278.6|29188.6|29278.6|29188.6|29277.5|29187.5|17
1654935860000|2022-06-11 08:24:20|29282|29192|29285.8|29195.8|29286.2|29196.2|29282|29192|26
1654935870000|2022-06-11 08:24:30|29285.7|29195.7|29285.8|29195.8|29286|29196|29285.6|29195.6|27
1654935880000|2022-06-11 08:24:40|29286|29196|29283.2|29193.2|29286|29196|29283.1|29193.1|24
1654935890000|2022-06-11 08:24:50|29283|29193|29283.9|29193.9|29285.5|29195.5|29283|29193|10
1654935900000|2022-06-11 08:25:00|29283.5|29193.5|29282.2|29192.2|29283.9|29193.9|29281.2|29191.2|13
1654935910000|2022-06-11 08:25:10|29282.3|29192.3|29289.7|29199.7|29289.7|29199.7|29282.3|29192.3|19
1654935920000|2022-06-11 08:25:20|29290.7|29200.7|29297|29207|29298.4|29208.4|29290.7|29200.7|24
1654935930000|2022-06-11 08:25:30|29297.1|29207.1|29296.7|29206.7|29297.8|29207.8|29296.4|29206.4|28
1654935940000|2022-06-11 08:25:40|29294.7|29204.7|29296.2|29206.2|29296.3|29206.3|29294.2|29204.2|24
1654935950000|2022-06-11 08:25:50|29296.3|29206.3|29295.9|29205.9|29297.1|29207.1|29295.9|29205.9|16
1654935960000|2022-06-11 08:26:00|29296.3|29206.3|29296|29206|29296.5|29206.5|29295.7|29205.7|19
1654935970000|2022-06-11 08:26:10|29295.7|29205.7|29295.3|29205.3|29296.3|29206.3|29295.3|29205.3|12
1654935980000|2022-06-11 08:26:20|29296.1|29206.1|29294.8|29204.8|29296.1|29206.1|29294.6|29204.6|17
1654935990000|2022-06-11 08:26:30|29295.3|29205.3|29294.6|29204.6|29296.4|29206.4|29294.4|29204.4|14
1654936000000|2022-06-11 08:26:40|29294.9|29204.9|29294.7|29204.7|29295|29205|29294.7|29204.7|6
1654936010000|2022-06-11 08:26:50|29294.5|29204.5|29294.6|29204.6|29294.8|29204.8|29294.4|29204.4|11
1654936020000|2022-06-11 08:27:00|29294.4|29204.4|29294.6|29204.6|29294.7|29204.7|29294.4|29204.4|15
1654936030000|2022-06-11 08:27:10|29294.7|29204.7|29294.3|29204.3|29294.7|29204.7|29294.3|29204.3|10
1654936040000|2022-06-11 08:27:20|29294|29204|29283.4|29193.4|29294|29204|29283.2|29193.2|28
1654936050000|2022-06-11 08:27:30|29287.9|29197.9|29290.4|29200.4|29290.4|29200.4|29287.9|29197.9|24
1654936060000|2022-06-11 08:27:40|29290.3|29200.3|29288.3|29198.3|29290.3|29200.3|29287.4|29197.4|24
1654936070000|2022-06-11 08:27:50|29288.4|29198.4|29289.4|29199.4|29289.4|29199.4|29288|29198|23
1654936080000|2022-06-11 08:28:00|29287.9|29197.9|29288|29198|29289.1|29199.1|29287.1|29197.1|20
1654936090000|2022-06-11 08:28:10|29288.2|29198.2|29284.4|29194.4|29289.3|29199.3|29284.4|29194.4|25
1654936100000|2022-06-11 08:28:20|29284.1|29194.1|29280.8|29190.8|29284.6|29194.6|29280.8|29190.8|24
1654936110000|2022-06-11 08:28:30|29280.9|29190.9|29280.6|29190.6|29281.4|29191.4|29280.6|29190.6|17
1654936120000|2022-06-11 08:28:40|29280.8|29190.8|29285.6|29195.6|29285.6|29195.6|29280.6|29190.6|24
1654936130000|2022-06-11 08:28:50|29285|29195|29285|29195|29285.9|29195.9|29284.5|29194.5|18
1654936140000|2022-06-11 08:29:00|29285.1|29195.1|29286.9|29196.9|29287|29197|29284.9|29194.9|12
1654936150000|2022-06-11 08:29:10|29286.8|29196.8|29286.9|29196.9|29287|29197|29286.6|29196.6|9
1654936160000|2022-06-11 08:29:20|29287|29197|29286.8|29196.8|29287.1|29197.1|29286.6|29196.6|13
1654936170000|2022-06-11 08:29:30|29287|29197|29286.8|29196.8|29287.2|29197.2|29286.6|29196.6|16
1654936180000|2022-06-11 08:29:40|29287.1|29197.1|29283.8|29193.8|29287.1|29197.1|29283.5|29193.5|23
1654936190000|2022-06-11 08:29:50|29284.1|29194.1|29284|29194|29284.8|29194.8|29283.9|29193.9|18
1654936200000|2022-06-11 08:30:00|29284.4|29194.4|29288.1|29198.1|29288.1|29198.1|29283.5|29193.5|25
1654936210000|2022-06-11 08:30:10|29288.6|29198.6|29288.5|29198.5|29289.5|29199.5|29287.9|29197.9|23
1654936220000|2022-06-11 08:30:20|29288.4|29198.4|29288.3|29198.3|29288.8|29198.8|29288.2|29198.2|14
1654936230000|2022-06-11 08:30:30|29288.6|29198.6|29288.7|29198.7|29288.8|29198.8|29288.2|29198.2|15
1654936240000|2022-06-11 08:30:40|29288.6|29198.6|29286.2|29196.2|29288.9|29198.9|29285.7|29195.7|16
1654936250000|2022-06-11 08:30:50|29285.8|29195.8|29285.9|29195.9|29286.4|29196.4|29285.8|29195.8|9
1654936260000|2022-06-11 08:31:00|29285.8|29195.8|29290.7|29200.7|29291.1|29201.1|29285.8|29195.8|21
1654936270000|2022-06-11 08:31:10|29290.9|29200.9|29288|29198|29290.9|29200.9|29287.7|29197.7|25
1654936280000|2022-06-11 08:31:20|29288.3|29198.3|29288.5|29198.5|29288.5|29198.5|29287.9|29197.9|20
1654936290000|2022-06-11 08:31:30|29288.3|29198.3|29285.8|29195.8|29288.5|29198.5|29285.3|29195.3|15
1654936300000|2022-06-11 08:31:40|29285.7|29195.7|29285.4|29195.4|29285.9|29195.9|29285.3|29195.3|8
1654936310000|2022-06-11 08:31:50|29285.5|29195.5|29285.2|29195.2|29285.8|29195.8|29285.2|29195.2|18
1654936320000|2022-06-11 08:32:00|29285.8|29195.8|29284.7|29194.7|29285.8|29195.8|29284.6|29194.6|16
1654936330000|2022-06-11 08:32:10|29284.5|29194.5|29284.3|29194.3|29284.6|29194.6|29283.8|29193.8|13
1654936340000|2022-06-11 08:32:20|29286.3|29196.3|29284.8|29194.8|29288.9|29198.9|29284|29194|22
1654936350000|2022-06-11 08:32:30|29284.9|29194.9|29285.1|29195.1|29285.4|29195.4|29284.9|29194.9|25
1654936360000|2022-06-11 08:32:40|29285.2|29195.2|29285.3|29195.3|29285.6|29195.6|29285.1|29195.1|14
1654936370000|2022-06-11 08:32:50|29285.4|29195.4|29285.4|29195.4|29285.7|29195.7|29285.1|29195.1|14
1654936380000|2022-06-11 08:33:00|29285.2|29195.2|29284.2|29194.2|29285.2|29195.2|29283.5|29193.5|15
1654936390000|2022-06-11 08:33:10|29284.4|29194.4|29283.8|29193.8|29284.4|29194.4|29283.8|29193.8|9
1654936400000|2022-06-11 08:33:20|29283.6|29193.6|29284.1|29194.1|29284.4|29194.4|29283.6|29193.6|16
1654936410000|2022-06-11 08:33:30|29284.3|29194.3|29283.3|29193.3|29284.6|29194.6|29283.2|29193.2|16
1654936420000|2022-06-11 08:33:40|29283.4|29193.4|29282.2|29192.2|29283.9|29193.9|29281.8|29191.8|23
1654936430000|2022-06-11 08:33:50|29282.3|29192.3|29281.4|29191.4|29282.3|29192.3|29279.6|29189.6|21
1654936440000|2022-06-11 08:34:00|29280.9|29190.9|29279.7|29189.7|29282.8|29192.8|29279.7|29189.7|27
1654936450000|2022-06-11 08:34:10|29274.7|29184.7|29272.2|29182.2|29276.2|29186.2|29270.7|29180.7|29
1654936460000|2022-06-11 08:34:20|29272.5|29182.5|29277.4|29187.4|29277.4|29187.4|29272.1|29182.1|23
1654936470000|2022-06-11 08:34:30|29277|29187|29276.3|29186.3|29279.5|29189.5|29276.3|29186.3|27
1654936480000|2022-06-11 08:34:40|29276.6|29186.6|29276.6|29186.6|29276.7|29186.7|29276|29186|25
1654936490000|2022-06-11 08:34:50|29276.1|29186.1|29276.6|29186.6|29276.8|29186.8|29276|29186|23
1654936500000|2022-06-11 08:35:00|29276.7|29186.7|29283.5|29193.5|29283.5|29193.5|29275.9|29185.9|25
1654936510000|2022-06-11 08:35:10|29283.6|29193.6|29286.2|29196.2|29287.4|29197.4|29283.5|29193.5|27
1654936520000|2022-06-11 08:35:20|29286.5|29196.5|29286.4|29196.4|29287|29197|29285.8|29195.8|20
1654936530000|2022-06-11 08:35:30|29287|29197|29288|29198|29288.1|29198.1|29286.8|29196.8|26
1654936540000|2022-06-11 08:35:40|29287.8|29197.8|29292.8|29202.8|29293.3|29203.3|29287.8|29197.8|22
1654936550000|2022-06-11 08:35:50|29292.9|29202.9|29292.9|29202.9|29293.5|29203.5|29292.9|29202.9|16
1654936560000|2022-06-11 08:36:00|29292.8|29202.8|29292.8|29202.8|29293|29203|29292.4|29202.4|17
1654936570000|2022-06-11 08:36:10|29292.6|29202.6|29291.9|29201.9|29292.8|29202.8|29291.2|29201.2|23
1654936580000|2022-06-11 08:36:20|29292.1|29202.1|29291.6|29201.6|29292.5|29202.5|29291.1|29201.1|21
1654936590000|2022-06-11 08:36:30|29292.2|29202.2|29287.9|29197.9|29292.3|29202.3|29287.9|29197.9|26
1654936600000|2022-06-11 08:36:40|29288|29198|29288.3|29198.3|29288.3|29198.3|29287.9|29197.9|7
1654936610000|2022-06-11 08:36:50|29287.9|29197.9|29283.4|29193.4|29287.9|29197.9|29283.4|29193.4|21
1654936620000|2022-06-11 08:37:00|29283.3|29193.3|29269.4|29179.4|29283.5|29193.5|29268.8|29178.8|22
1654936630000|2022-06-11 08:37:10|29269.3|29179.3|29261.4|29171.4|29272.5|29182.5|29261.4|29171.4|30
1654936640000|2022-06-11 08:37:20|29253.1|29163.1|29212.7|29122.7|29257.7|29167.7|29212.7|29122.7|35
1654936650000|2022-06-11 08:37:30|29206.3|29116.3|29139.7|29049.7|29206.3|29116.3|29138.9|29048.9|38
1654936660000|2022-06-11 08:37:40|29139.2|29049.2|29187.2|29097.2|29191.3|29101.3|29138.5|29048.5|38
1654936670000|2022-06-11 08:37:50|29187.6|29097.6|29183.3|29093.3|29216.3|29126.3|29177.7|29087.7|39
1654936680000|2022-06-11 08:38:00|29184.6|29094.6|29202.9|29112.9|29221.7|29131.7|29184.6|29094.6|40
1654936690000|2022-06-11 08:38:10|29203.6|29113.6|29211|29121|29211|29121|29186.2|29096.2|36
1654936700000|2022-06-11 08:38:20|29210.2|29120.2|29189.7|29099.7|29210.2|29120.2|29188.1|29098.1|35
1654936710000|2022-06-11 08:38:30|29190.5|29100.5|29163.2|29073.2|29190.7|29100.7|29163|29073|35
1654936720000|2022-06-11 08:38:40|29162.6|29072.6|29200.4|29110.4|29200.4|29110.4|29160.8|29070.8|34
1654936730000|2022-06-11 08:38:50|29202.4|29112.4|29215.9|29125.9|29229.4|29139.4|29202.4|29112.4|39
1654936740000|2022-06-11 08:39:00|29213.3|29123.3|29178.2|29088.2|29213.3|29123.3|29178.2|29088.2|39
1654936750000|2022-06-11 08:39:10|29176.3|29086.3|29176.2|29086.2|29182.8|29092.8|29168.7|29078.7|34
1654936760000|2022-06-11 08:39:20|29177.5|29087.5|29174.2|29084.2|29177.5|29087.5|29164.4|29074.4|37
1654936770000|2022-06-11 08:39:30|29176.1|29086.1|29189.6|29099.6|29192|29102|29174.6|29084.6|35
1654936780000|2022-06-11 08:39:40|29190.8|29100.8|29200.9|29110.9|29203.9|29113.9|29189.6|29099.6|37
1654936790000|2022-06-11 08:39:50|29201.3|29111.3|29208.4|29118.4|29214.3|29124.3|29201.3|29111.3|38
1654936800000|2022-06-11 08:40:00|29208.8|29118.8|29210.1|29120.1|29211.3|29121.3|29208.7|29118.7|35
1654936810000|2022-06-11 08:40:10|29209.6|29119.6|29218.9|29128.9|29220.6|29130.6|29209.6|29119.6|33
1654936820000|2022-06-11 08:40:20|29218.8|29128.8|29213.5|29123.5|29219.3|29129.3|29212.3|29122.3|32
1654936830000|2022-06-11 08:40:30|29214.2|29124.2|29211.5|29121.5|29216.7|29126.7|29211.1|29121.1|35
1654936840000|2022-06-11 08:40:40|29212.5|29122.5|29215.8|29125.8|29217|29127|29211.6|29121.6|29
1654936850000|2022-06-11 08:40:50|29216|29126|29221|29131|29221.9|29131.9|29215.6|29125.6|32
1654936860000|2022-06-11 08:41:00|29221.2|29131.2|29217|29127|29222.8|29132.8|29216.7|29126.7|32
1654936870000|2022-06-11 08:41:10|29216.9|29126.9|29197.6|29107.6|29216.9|29126.9|29195.5|29105.5|39
1654936880000|2022-06-11 08:41:20|29199.1|29109.1|29194.1|29104.1|29199.1|29109.1|29194.1|29104.1|32
1654936890000|2022-06-11 08:41:30|29193.6|29103.6|29195.6|29105.6|29196|29106|29190.5|29100.5|29
1654936900000|2022-06-11 08:41:40|29196.7|29106.7|29197.2|29107.2|29197.8|29107.8|29193.7|29103.7|30
1654936910000|2022-06-11 08:41:50|29197|29107|29192.2|29102.2|29197.6|29107.6|29190.5|29100.5|26
1654936920000|2022-06-11 08:42:00|29194.1|29104.1|29184.2|29094.2|29196.4|29106.4|29184.2|29094.2|35
1654936930000|2022-06-11 08:42:10|29185.8|29095.8|29178.3|29088.3|29188.1|29098.1|29175.5|29085.5|34
1654936940000|2022-06-11 08:42:20|29178.8|29088.8|29177.1|29087.1|29190.2|29100.2|29175.3|29085.3|34
1654936950000|2022-06-11 08:42:30|29177.7|29087.7|29178.2|29088.2|29189.3|29099.3|29176.4|29086.4|34
1654936960000|2022-06-11 08:42:40|29177.6|29087.6|29171.2|29081.2|29179.3|29089.3|29171.2|29081.2|34
1654936970000|2022-06-11 08:42:50|29170.3|29080.3|29172.1|29082.1|29174.4|29084.4|29169.4|29079.4|32
1654936980000|2022-06-11 08:43:00|29172.6|29082.6|29156.9|29066.9|29173|29083|29156.9|29066.9|34
1654936990000|2022-06-11 08:43:10|29156.1|29066.1|29149.9|29059.9|29156.1|29066.1|29149.9|29059.9|37
1654937000000|2022-06-11 08:43:20|29150.1|29060.1|29102.6|29012.6|29150.1|29060.1|29098.1|29008.1|40
1654937010000|2022-06-11 08:43:30|29108.9|29018.9|29141.7|29051.7|29141.7|29051.7|29106.7|29016.7|40
1654937020000|2022-06-11 08:43:40|29142.9|29052.9|29140|29050|29144.1|29054.1|29132.7|29042.7|37
1654937030000|2022-06-11 08:43:50|29139.3|29049.3|29139.1|29049.1|29140.2|29050.2|29138.9|29048.9|23
1654937040000|2022-06-11 08:44:00|29139.3|29049.3|29156.7|29066.7|29156.8|29066.8|29136.3|29046.3|36
1654937050000|2022-06-11 08:44:10|29157.7|29067.7|29137.4|29047.4|29160.6|29070.6|29136.6|29046.6|37
1654937060000|2022-06-11 08:44:20|29137.2|29047.2|29152.9|29062.9|29154.2|29064.2|29137.1|29047.1|34
1654937070000|2022-06-11 08:44:30|29153|29063|29149.3|29059.3|29157.9|29067.9|29148.6|29058.6|38
1654937080000|2022-06-11 08:44:40|29149.2|29059.2|29159.9|29069.9|29162|29072|29149.2|29059.2|32
1654937090000|2022-06-11 08:44:50|29160|29070|29161.8|29071.8|29161.8|29071.8|29156.3|29066.3|34
1654937100000|2022-06-11 08:45:00|29160.9|29070.9|29162.1|29072.1|29162.9|29072.9|29157.3|29067.3|38
1654937110000|2022-06-11 08:45:10|29162.6|29072.6|29181.2|29091.2|29181.2|29091.2|29162.6|29072.6|37
1654937120000|2022-06-11 08:45:20|29180.3|29090.3|29179|29089|29185|29095|29174.6|29084.6|34
1654937130000|2022-06-11 08:45:30|29178.7|29088.7|29176.2|29086.2|29179.2|29089.2|29175|29085|36
1654937140000|2022-06-11 08:45:40|29175.1|29085.1|29178.4|29088.4|29178.4|29088.4|29175.1|29085.1|30
1654937150000|2022-06-11 08:45:50|29178.9|29088.9|29168.1|29078.1|29179.7|29089.7|29168.1|29078.1|37
1654937160000|2022-06-11 08:46:00|29167.7|29077.7|29151.6|29061.6|29167.7|29077.7|29150.4|29060.4|38
1654937170000|2022-06-11 08:46:10|29151.8|29061.8|29143.4|29053.4|29151.8|29061.8|29143.3|29053.3|34
1654937180000|2022-06-11 08:46:20|29143.5|29053.5|29140.7|29050.7|29143.7|29053.7|29139.9|29049.9|36
1654937190000|2022-06-11 08:46:30|29141.2|29051.2|29150.4|29060.4|29150.9|29060.9|29141|29051|34
1654937200000|2022-06-11 08:46:40|29151.1|29061.1|29150.3|29060.3|29152.2|29062.2|29150.3|29060.3|26
1654937210000|2022-06-11 08:46:50|29149.6|29059.6|29153.3|29063.3|29153.3|29063.3|29148.1|29058.1|32
1654937220000|2022-06-11 08:47:00|29151.7|29061.7|29141.5|29051.5|29151.7|29061.7|29141.3|29051.3|36
1654937230000|2022-06-11 08:47:10|29141|29051|29128.2|29038.2|29142.4|29052.4|29128.2|29038.2|36
1654937240000|2022-06-11 08:47:20|29128|29038|29122.2|29032.2|29128|29038|29122.1|29032.1|33
1654937250000|2022-06-11 08:47:30|29123|29033|29122.7|29032.7|29123.5|29033.5|29117.6|29027.6|33
1654937260000|2022-06-11 08:47:40|29124.8|29034.8|29145.3|29055.3|29145.3|29055.3|29124.8|29034.8|34
1654937270000|2022-06-11 08:47:50|29145.4|29055.4|29147.3|29057.3|29148.4|29058.4|29143.9|29053.9|32
1654937280000|2022-06-11 08:48:00|29144.9|29054.9|29150.8|29060.8|29151.9|29061.9|29140.1|29050.1|37
1654937290000|2022-06-11 08:48:10|29150.9|29060.9|29138.1|29048.1|29151.3|29061.3|29138|29048|32
1654937300000|2022-06-11 08:48:20|29138.2|29048.2|29130|29040|29138.3|29048.3|29127.8|29037.8|29
1654937310000|2022-06-11 08:48:30|29128.6|29038.6|29133.8|29043.8|29137|29047|29128.5|29038.5|28
1654937320000|2022-06-11 08:48:40|29131.7|29041.7|29120.6|29030.6|29131.7|29041.7|29116.8|29026.8|34
1654937330000|2022-06-11 08:48:50|29120.4|29030.4|29120.3|29030.3|29120.9|29030.9|29118.3|29028.3|35
1654937340000|2022-06-11 08:49:00|29120|29030|29127|29037|29127.8|29037.8|29119.2|29029.2|31
1654937350000|2022-06-11 08:49:10|29126.7|29036.7|29136|29046|29139.7|29049.7|29126.7|29036.7|35
1654937360000|2022-06-11 08:49:20|29136.1|29046.1|29140.6|29050.6|29140.6|29050.6|29129|29039|36
1654937370000|2022-06-11 08:49:30|29140|29050|29143.5|29053.5|29143.5|29053.5|29134.1|29044.1|32
1654937380000|2022-06-11 08:49:40|29143.6|29053.6|29144.1|29054.1|29144.8|29054.8|29142.2|29052.2|35
1654937390000|2022-06-11 08:49:50|29143.9|29053.9|29144.3|29054.3|29144.9|29054.9|29142.8|29052.8|31
1654937400000|2022-06-11 08:50:00|29143.9|29053.9|29146.6|29056.6|29146.6|29056.6|29143.2|29053.2|37
1654937410000|2022-06-11 08:50:10|29146.3|29056.3|29146.6|29056.6|29147.1|29057.1|29144.8|29054.8|28
1654937420000|2022-06-11 08:50:20|29146.7|29056.7|29143.1|29053.1|29148.5|29058.5|29141.3|29051.3|32
1654937430000|2022-06-11 08:50:30|29143.9|29053.9|29140.7|29050.7|29143.9|29053.9|29138.1|29048.1|35
1654937440000|2022-06-11 08:50:40|29139.6|29049.6|29141.3|29051.3|29141.9|29051.9|29139.6|29049.6|28
1654937450000|2022-06-11 08:50:50|29142.1|29052.1|29142.8|29052.8|29145.9|29055.9|29138.7|29048.7|31
1654937460000|2022-06-11 08:51:00|29143.2|29053.2|29144|29054|29144.4|29054.4|29142.5|29052.5|24
1654937470000|2022-06-11 08:51:10|29144.1|29054.1|29148.4|29058.4|29148.4|29058.4|29143.1|29053.1|28
1654937480000|2022-06-11 08:51:20|29148.7|29058.7|29143.7|29053.7|29150.4|29060.4|29143.7|29053.7|24
1654937490000|2022-06-11 08:51:30|29144|29054|29140.7|29050.7|29144.3|29054.3|29139.9|29049.9|22
1654937500000|2022-06-11 08:51:40|29139.9|29049.9|29134.3|29044.3|29141.3|29051.3|29134|29044|23
1654937510000|2022-06-11 08:51:50|29134.1|29044.1|29136|29046|29136.8|29046.8|29133.7|29043.7|27
1654937520000|2022-06-11 08:52:00|29136.1|29046.1|29139.7|29049.7|29139.7|29049.7|29134.5|29044.5|22
1654937530000|2022-06-11 08:52:10|29139.9|29049.9|29140.3|29050.3|29140.9|29050.9|29139.7|29049.7|17
1654937540000|2022-06-11 08:52:20|29143.8|29053.8|29151.1|29061.1|29151.2|29061.2|29143.8|29053.8|24
1654937550000|2022-06-11 08:52:30|29151.6|29061.6|29157.1|29067.1|29157.1|29067.1|29149|29059|35
1654937560000|2022-06-11 08:52:40|29157.8|29067.8|29162.5|29072.5|29162.5|29072.5|29157.8|29067.8|25
1654937570000|2022-06-11 08:52:50|29162.4|29072.4|29166.8|29076.8|29167.8|29077.8|29162.4|29072.4|26
1654937580000|2022-06-11 08:53:00|29167.9|29077.9|29167.6|29077.6|29171.3|29081.3|29166.1|29076.1|36
1654937590000|2022-06-11 08:53:10|29167.5|29077.5|29168.6|29078.6|29171.3|29081.3|29167.2|29077.2|33
1654937600000|2022-06-11 08:53:20|29168.3|29078.3|29171.6|29081.6|29174.5|29084.5|29168.3|29078.3|36
1654937610000|2022-06-11 08:53:30|29170.6|29080.6|29172.6|29082.6|29173.8|29083.8|29170.6|29080.6|24
1654937620000|2022-06-11 08:53:40|29172.8|29082.8|29171.7|29081.7|29172.8|29082.8|29171.4|29081.4|23
1654937630000|2022-06-11 08:53:50|29171.6|29081.6|29171.5|29081.5|29171.9|29081.9|29171.4|29081.4|13
1654937640000|2022-06-11 08:54:00|29171|29081|29172.6|29082.6|29173.7|29083.7|29170.6|29080.6|24
1654937650000|2022-06-11 08:54:10|29172.2|29082.2|29168.7|29078.7|29173.3|29083.3|29167.9|29077.9|28
1654937660000|2022-06-11 08:54:20|29169.2|29079.2|29166.9|29076.9|29169.2|29079.2|29166.6|29076.6|18
1654937670000|2022-06-11 08:54:30|29166.6|29076.6|29156.2|29066.2|29166.6|29076.6|29155.3|29065.3|31
1654937680000|2022-06-11 08:54:40|29156.7|29066.7|29154.4|29064.4|29157.2|29067.2|29154.2|29064.2|30
1654937690000|2022-06-11 08:54:50|29154.7|29064.7|29155|29065|29155.7|29065.7|29154.1|29064.1|23
1654937700000|2022-06-11 08:55:00|29155.1|29065.1|29153.1|29063.1|29155.1|29065.1|29152.4|29062.4|30
1654937710000|2022-06-11 08:55:10|29153.2|29063.2|29154.6|29064.6|29154.9|29064.9|29152.4|29062.4|27
1654937720000|2022-06-11 08:55:20|29155|29065|29154.9|29064.9|29155.5|29065.5|29153.5|29063.5|31
1654937730000|2022-06-11 08:55:30|29155|29065|29154|29064|29155|29065|29153.7|29063.7|33
1654937740000|2022-06-11 08:55:40|29154.6|29064.6|29153|29063|29154.8|29064.8|29152.5|29062.5|21
1654937750000|2022-06-11 08:55:50|29152.8|29062.8|29151.2|29061.2|29153.4|29063.4|29150.9|29060.9|19
1654937760000|2022-06-11 08:56:00|29151.1|29061.1|29151.3|29061.3|29151.6|29061.6|29151|29061|12
1654937770000|2022-06-11 08:56:10|29151.4|29061.4|29150.8|29060.8|29151.4|29061.4|29141|29051|23
1654937780000|2022-06-11 08:56:20|29151|29061|29151.7|29061.7|29154.1|29064.1|29149|29059|32
1654937790000|2022-06-11 08:56:30|29151.3|29061.3|29146.4|29056.4|29153.9|29063.9|29145.3|29055.3|34
1654937800000|2022-06-11 08:56:40|29147.1|29057.1|29156.5|29066.5|29156.9|29066.9|29146.4|29056.4|32
1654937810000|2022-06-11 08:56:50|29156.4|29066.4|29156.4|29066.4|29156.7|29066.7|29156|29066|25
1654937820000|2022-06-11 08:57:00|29156.5|29066.5|29157.5|29067.5|29158|29068|29156.2|29066.2|24
1654937830000|2022-06-11 08:57:10|29157.2|29067.2|29158.2|29068.2|29158.9|29068.9|29157.2|29067.2|16
1654937840000|2022-06-11 08:57:20|29156.6|29066.6|29135.9|29045.9|29156.6|29066.6|29135|29045|33
1654937850000|2022-06-11 08:57:30|29136.1|29046.1|29148.2|29058.2|29148.9|29058.9|29136|29046|31
1654937860000|2022-06-11 08:57:40|29147.3|29057.3|29143.7|29053.7|29149|29059|29142.3|29052.3|32
1654937870000|2022-06-11 08:57:50|29143.8|29053.8|29144.4|29054.4|29148.3|29058.3|29143.8|29053.8|29
1654937880000|2022-06-11 08:58:00|29143|29053|29146|29056|29147.7|29057.7|29141.9|29051.9|35
1654937890000|2022-06-11 08:58:10|29146.5|29056.5|29140.6|29050.6|29147.1|29057.1|29140.6|29050.6|35
1654937900000|2022-06-11 08:58:20|29140.1|29050.1|29139.1|29049.1|29140.3|29050.3|29137.7|29047.7|27
1654937910000|2022-06-11 08:58:30|29139.2|29049.2|29139.2|29049.2|29139.7|29049.7|29138.5|29048.5|23
1654937920000|2022-06-11 08:58:40|29139.3|29049.3|29124.4|29034.4|29139.3|29049.3|29121.3|29031.3|34
1654937930000|2022-06-11 08:58:50|29124.3|29034.3|29114.1|29024.1|29133.3|29043.3|29114.1|29024.1|37
1654937940000|2022-06-11 08:59:00|29112.7|29022.7|29116.3|29026.3|29117.1|29027.1|29108.3|29018.3|38
1654937950000|2022-06-11 08:59:10|29116.5|29026.5|29118.1|29028.1|29121.2|29031.2|29114.8|29024.8|33
1654937960000|2022-06-11 08:59:20|29114.4|29024.4|29089.6|28999.6|29114.4|29024.4|29082.1|28992.1|39
1654937970000|2022-06-11 08:59:30|29093.5|29003.5|29104.4|29014.4|29111.4|29021.4|29089.1|28999.1|37
1654937980000|2022-06-11 08:59:40|29105.3|29015.3|29081.2|28991.2|29108.4|29018.4|29081.2|28991.2|34
1654937990000|2022-06-11 08:59:50|29080.9|28990.9|29010|28920|29082.4|28992.4|29010|28920|40
1654938000000|2022-06-11 09:00:00|29013.3|28923.3|28975.1|28885.1|29013.3|28923.3|28975.1|28885.1|40
1654938010000|2022-06-11 09:00:10|28973.2|28883.2|28957.2|28867.2|28973.2|28883.2|28957.2|28867.2|39
1654938020000|2022-06-11 09:00:20|28959.3|28869.3|29037.6|28947.6|29038.5|28948.5|28959.3|28869.3|40
1654938030000|2022-06-11 09:00:30|29036.3|28946.3|29027|28937|29036.3|28946.3|29002.1|28912.1|37
1654938040000|2022-06-11 09:00:40|29026.4|28936.4|29006.5|28916.5|29026.4|28936.4|28991.4|28901.4|40
1654938050000|2022-06-11 09:00:50|29003.8|28913.8|28957.3|28867.3|29003.8|28913.8|28957.3|28867.3|40
1654938060000|2022-06-11 09:01:00|28955.7|28865.7|28996|28906|28996|28906|28951.9|28861.9|37
1654938070000|2022-06-11 09:01:10|28997.3|28907.3|28957|28867|28997.3|28907.3|28945.8|28855.8|38
1654938080000|2022-06-11 09:01:20|28956.9|28866.9|28942|28852|28974.7|28884.7|28931.6|28841.6|39
1654938090000|2022-06-11 09:01:30|28943.8|28853.8|28918.5|28828.5|28956.5|28866.5|28918.5|28828.5|38
1654938100000|2022-06-11 09:01:40|28912.4|28822.4|28926.9|28836.9|28935|28845|28902.6|28812.6|39
1654938110000|2022-06-11 09:01:50|28929.3|28839.3|28954.4|28864.4|28958.7|28868.7|28925.4|28835.4|39
1654938120000|2022-06-11 09:02:00|28952.6|28862.6|28958.2|28868.2|28960.8|28870.8|28942.3|28852.3|36
1654938130000|2022-06-11 09:02:10|28957.9|28867.9|28926.1|28836.1|28961.4|28871.4|28910.4|28820.4|40
1654938140000|2022-06-11 09:02:20|28926.5|28836.5|28928.8|28838.8|28941|28851|28914.6|28824.6|40
1654938150000|2022-06-11 09:02:30|28929|28839|28935.3|28845.3|28939.6|28849.6|28918.3|28828.3|40
1654938160000|2022-06-11 09:02:40|28932.6|28842.6|28926.3|28836.3|28954.3|28864.3|28917.6|28827.6|38
1654938170000|2022-06-11 09:02:50|28926.4|28836.4|28926.6|28836.6|28934.3|28844.3|28907.4|28817.4|40
1654938180000|2022-06-11 09:03:00|28928.4|28838.4|28922.7|28832.7|28929.2|28839.2|28910.5|28820.5|39
1654938190000|2022-06-11 09:03:10|28918.3|28828.3|28928|28838|28932.8|28842.8|28913.3|28823.3|40
1654938200000|2022-06-11 09:03:20|28929|28839|28935.1|28845.1|28935.1|28845.1|28914.8|28824.8|40
1654938210000|2022-06-11 09:03:30|28935.3|28845.3|28950.6|28860.6|28950.6|28860.6|28930.8|28840.8|37
1654938220000|2022-06-11 09:03:40|28950.3|28860.3|28939.4|28849.4|28951|28861|28938.7|28848.7|36
1654938230000|2022-06-11 09:03:50|28938.6|28848.6|28951.6|28861.6|28955.9|28865.9|28938.6|28848.6|36
1654938240000|2022-06-11 09:04:00|28950.9|28860.9|28944.3|28854.3|28950.9|28860.9|28943.9|28853.9|35
1654938250000|2022-06-11 09:04:10|28944.1|28854.1|28921.7|28831.7|28944.1|28854.1|28912.9|28822.9|36
1654938260000|2022-06-11 09:04:20|28922|28832|28919.8|28829.8|28934.2|28844.2|28914.9|28824.9|36
1654938270000|2022-06-11 09:04:30|28912.5|28822.5|28926.5|28836.5|28926.5|28836.5|28911.6|28821.6|35
1654938280000|2022-06-11 09:04:40|28926.4|28836.4|28931.5|28841.5|28933.9|28843.9|28926.2|28836.2|37
1654938290000|2022-06-11 09:04:50|28931.7|28841.7|28945.6|28855.6|28945.9|28855.9|28931.3|28841.3|35
1654938300000|2022-06-11 09:05:00|28945.4|28855.4|28940.3|28850.3|28948.4|28858.4|28939.1|28849.1|31
1654938310000|2022-06-11 09:05:10|28941|28851|28927|28837|28946.4|28856.4|28926.4|28836.4|35
1654938320000|2022-06-11 09:05:20|28926.7|28836.7|28919.6|28829.6|28926.7|28836.7|28919.2|28829.2|29
1654938330000|2022-06-11 09:05:30|28919.3|28829.3|28899.1|28809.1|28920.2|28830.2|28895.7|28805.7|35
1654938340000|2022-06-11 09:05:40|28899.2|28809.2|28912.3|28822.3|28912.3|28822.3|28898.3|28808.3|33
1654938350000|2022-06-11 09:05:50|28911.1|28821.1|28885|28795|28911.1|28821.1|28884.8|28794.8|35
1654938360000|2022-06-11 09:06:00|28883.4|28793.4|28879.2|28789.2|28883.4|28793.4|28878.2|28788.2|30
1654938370000|2022-06-11 09:06:10|28879.1|28789.1|28885.9|28795.9|28886.8|28796.8|28878|28788|31
1654938380000|2022-06-11 09:06:20|28885.1|28795.1|28888.5|28798.5|28889.4|28799.4|28885.1|28795.1|31
1654938390000|2022-06-11 09:06:30|28888.4|28798.4|28886.4|28796.4|28888.4|28798.4|28883.3|28793.3|30
1654938400000|2022-06-11 09:06:40|28886.8|28796.8|28877.4|28787.4|28887.3|28797.3|28876.3|28786.3|29
1654938410000|2022-06-11 09:06:50|28874.3|28784.3|28837|28747|28881.5|28791.5|28837|28747|39
1654938420000|2022-06-11 09:07:00|28838.7|28748.7|28778.1|28688.1|28840.5|28750.5|28768.7|28678.7|40
1654938430000|2022-06-11 09:07:10|28778|28688|28832|28742|28832|28742|28775.3|28685.3|37
1654938440000|2022-06-11 09:07:20|28832.2|28742.2|28792.4|28702.4|28862.8|28772.8|28791.8|28701.8|40
1654938450000|2022-06-11 09:07:30|28792.6|28702.6|28819.4|28729.4|28819.4|28729.4|28789|28699|38
1654938460000|2022-06-11 09:07:40|28821.4|28731.4|28818.9|28728.9|28825.5|28735.5|28804.6|28714.6|40
1654938470000|2022-06-11 09:07:50|28818.7|28728.7|28822.5|28732.5|28822.8|28732.8|28816.2|28726.2|37
1654938480000|2022-06-11 09:08:00|28822.8|28732.8|28861.3|28771.3|28861.3|28771.3|28822.4|28732.4|36
1654938490000|2022-06-11 09:08:10|28861.8|28771.8|28872.6|28782.6|28872.6|28782.6|28845.2|28755.2|38
1654938500000|2022-06-11 09:08:20|28872.4|28782.4|28883.1|28793.1|28893.1|28803.1|28869.9|28779.9|38
1654938510000|2022-06-11 09:08:30|28881.7|28791.7|28889.6|28799.6|28897.5|28807.5|28881.7|28791.7|39
1654938520000|2022-06-11 09:08:40|28889.9|28799.9|28908.7|28818.7|28908.7|28818.7|28887.1|28797.1|39
1654938530000|2022-06-11 09:08:50|28910.2|28820.2|28920.9|28830.9|28946|28856|28910.2|28820.2|39
1654938540000|2022-06-11 09:09:00|28915.9|28825.9|28914.7|28824.7|28918.7|28828.7|28910.3|28820.3|39
1654938550000|2022-06-11 09:09:10|28914.9|28824.9|28936.4|28846.4|28936.4|28846.4|28914.1|28824.1|36
1654938560000|2022-06-11 09:09:20|28936.9|28846.9|28928.8|28838.8|28941.7|28851.7|28928.8|28838.8|38
1654938570000|2022-06-11 09:09:30|28928.9|28838.9|28935|28845|28935.1|28845.1|28928.2|28838.2|33
1654938580000|2022-06-11 09:09:40|28935.6|28845.6|28939.4|28849.4|28943.9|28853.9|28935.2|28845.2|29
1654938590000|2022-06-11 09:09:50|28939.7|28849.7|28946.5|28856.5|28946.5|28856.5|28939.7|28849.7|35
1654938600000|2022-06-11 09:10:00|28946.9|28856.9|28942.3|28852.3|28957.6|28867.6|28942.3|28852.3|37
1654938610000|2022-06-11 09:10:10|28942.7|28852.7|28913.1|28823.1|28942.7|28852.7|28912.9|28822.9|36
1654938620000|2022-06-11 09:10:20|28912.7|28822.7|28926.9|28836.9|28931|28841|28912.7|28822.7|36
1654938630000|2022-06-11 09:10:30|28926|28836|28945|28855|28947|28857|28925.9|28835.9|39
1654938640000|2022-06-11 09:10:40|28945.5|28855.5|28944.1|28854.1|28945.5|28855.5|28941.2|28851.2|31
1654938650000|2022-06-11 09:10:50|28943.7|28853.7|28942|28852|28947.4|28857.4|28942|28852|22
1654938660000|2022-06-11 09:11:00|28943.2|28853.2|28944|28854|28945.9|28855.9|28943.2|28853.2|28
1654938670000|2022-06-11 09:11:10|28943.9|28853.9|28941.5|28851.5|28944.5|28854.5|28936.8|28846.8|38
1654938680000|2022-06-11 09:11:20|28941.6|28851.6|28949|28859|28949|28859|28941.4|28851.4|29
1654938690000|2022-06-11 09:11:30|28952.7|28862.7|28971.1|28881.1|28977.9|28887.9|28952.7|28862.7|39
1654938700000|2022-06-11 09:11:40|28972.2|28882.2|28980.6|28890.6|28986.8|28896.8|28972.2|28882.2|35
1654938710000|2022-06-11 09:11:50|28982.5|28892.5|28980.8|28890.8|28984.9|28894.9|28977.4|28887.4|35
1654938720000|2022-06-11 09:12:00|28981.8|28891.8|28983.4|28893.4|28989.2|28899.2|28981.4|28891.4|33
1654938730000|2022-06-11 09:12:10|28983.7|28893.7|28965.1|28875.1|28986.1|28896.1|28965.1|28875.1|35
1654938740000|2022-06-11 09:12:20|28964.4|28874.4|28965.3|28875.3|28967.2|28877.2|28948.2|28858.2|35
1654938750000|2022-06-11 09:12:30|28966.1|28876.1|28965.7|28875.7|28967.9|28877.9|28962.6|28872.6|32
1654938760000|2022-06-11 09:12:40|28968.5|28878.5|28976.4|28886.4|28977.1|28887.1|28967.2|28877.2|28
1654938770000|2022-06-11 09:12:50|28975.7|28885.7|28968.4|28878.4|28975.8|28885.8|28967.4|28877.4|28
1654938780000|2022-06-11 09:13:00|28968.3|28878.3|28967.5|28877.5|28968.3|28878.3|28966|28876|35
1654938790000|2022-06-11 09:13:10|28970.4|28880.4|28974.4|28884.4|28975.8|28885.8|28970.4|28880.4|31
1654938800000|2022-06-11 09:13:20|28972.6|28882.6|28972.1|28882.1|28975.3|28885.3|28972.1|28882.1|35
1654938810000|2022-06-11 09:13:30|28970.1|28880.1|28960.6|28870.6|28970.1|28880.1|28960.5|28870.5|31
1654938820000|2022-06-11 09:13:40|28960.2|28870.2|28959.6|28869.6|28964.6|28874.6|28953.4|28863.4|32
1654938830000|2022-06-11 09:13:50|28958.4|28868.4|28972.1|28882.1|28972.6|28882.6|28958.4|28868.4|32
1654938840000|2022-06-11 09:14:00|28972.5|28882.5|28965.6|28875.6|28972.5|28882.5|28965.6|28875.6|28
1654938850000|2022-06-11 09:14:10|28965.8|28875.8|28967|28877|28967.3|28877.3|28965.4|28875.4|31
1654938860000|2022-06-11 09:14:20|28966.6|28876.6|28965.8|28875.8|28966.7|28876.7|28964.7|28874.7|25
1654938870000|2022-06-11 09:14:30|28965.5|28875.5|28970.5|28880.5|28971.2|28881.2|28965.5|28875.5|29
1654938880000|2022-06-11 09:14:40|28970.6|28880.6|28970.8|28880.8|28972.5|28882.5|28969.3|28879.3|31
1654938890000|2022-06-11 09:14:50|28970.6|28880.6|28975.4|28885.4|28977.2|28887.2|28969.7|28879.7|30
1654938900000|2022-06-11 09:15:00|28976|28886|28976.6|28886.6|28976.6|28886.6|28972.6|28882.6|29
1654938910000|2022-06-11 09:15:10|28976.4|28886.4|28977.5|28887.5|28981.1|28891.1|28975.9|28885.9|29
1654938920000|2022-06-11 09:15:20|28977.2|28887.2|28967.6|28877.6|28977.3|28887.3|28967.6|28877.6|29
1654938930000|2022-06-11 09:15:30|28967.8|28877.8|28947.1|28857.1|28967.8|28877.8|28946.4|28856.4|28
1654938940000|2022-06-11 09:15:40|28947.5|28857.5|28941.6|28851.6|28947.5|28857.5|28941|28851|32
1654938950000|2022-06-11 09:15:50|28942.4|28852.4|28993.4|28903.4|28993.4|28903.4|28941.1|28851.1|34
1654938960000|2022-06-11 09:16:00|28995.1|28905.1|29033.5|28943.5|29034.2|28944.2|28995.1|28905.1|38
1654938970000|2022-06-11 09:16:10|29034.5|28944.5|29029.6|28939.6|29044.1|28954.1|29029.6|28939.6|37
1654938980000|2022-06-11 09:16:20|29029.7|28939.7|29079.7|28989.7|29097.7|29007.7|29029.6|28939.6|37
1654938990000|2022-06-11 09:16:30|29074.7|28984.7|29061.6|28971.6|29093.5|29003.5|29060.5|28970.5|38
1654939000000|2022-06-11 09:16:40|29061.9|28971.9|29046.8|28956.8|29065.2|28975.2|29042.9|28952.9|38
1654939010000|2022-06-11 09:16:50|29046.1|28956.1|29056.9|28966.9|29057|28967|29044.7|28954.7|37
1654939020000|2022-06-11 09:17:00|29056.4|28966.4|29041.8|28951.8|29056.4|28966.4|29040.5|28950.5|33
1654939030000|2022-06-11 09:17:10|29042|28952|29046.5|28956.5|29049.1|28959.1|29042|28952|31
1654939040000|2022-06-11 09:17:20|29046.2|28956.2|29046|28956|29048.3|28958.3|29043.3|28953.3|30
1654939050000|2022-06-11 09:17:30|29050.3|28960.3|29051.9|28961.9|29054.6|28964.6|29048.4|28958.4|31
1654939060000|2022-06-11 09:17:40|29050.5|28960.5|29044.2|28954.2|29050.7|28960.7|29043.6|28953.6|32
1654939070000|2022-06-11 09:17:50|29046|28956|29043.6|28953.6|29046.1|28956.1|29043.3|28953.3|25
1654939080000|2022-06-11 09:18:00|29043.4|28953.4|29042.9|28952.9|29043.5|28953.5|29042.7|28952.7|20
1654939090000|2022-06-11 09:18:10|29043|28953|29053|28963|29053.1|28963.1|29042.8|28952.8|34
1654939100000|2022-06-11 09:18:20|29053.2|28963.2|29052.2|28962.2|29053.6|28963.6|29052.2|28962.2|35
1654939110000|2022-06-11 09:18:30|29052.6|28962.6|29058.5|28968.5|29058.5|28968.5|29052.6|28962.6|28
1654939120000|2022-06-11 09:18:40|29057.8|28967.8|29062.7|28972.7|29062.7|28972.7|29057.8|28967.8|32
1654939130000|2022-06-11 09:18:50|29063.4|28973.4|29089.5|28999.5|29089.5|28999.5|29063.4|28973.4|33
1654939140000|2022-06-11 09:19:00|29088.8|28998.8|29104.1|29014.1|29104.9|29014.9|29087.1|28997.1|38
1654939150000|2022-06-11 09:19:10|29104|29014|29090.5|29000.5|29104.2|29014.2|29090.5|29000.5|35
1654939160000|2022-06-11 09:19:20|29090.4|29000.4|29078|28988|29092.3|29002.3|29077.6|28987.6|37
1654939170000|2022-06-11 09:19:30|29077.6|28987.6|29076.8|28986.8|29081.7|28991.7|29074|28984|38
1654939180000|2022-06-11 09:19:40|29075.6|28985.6|29098.2|29008.2|29098.2|29008.2|29075.4|28985.4|38
1654939190000|2022-06-11 09:19:50|29098.4|29008.4|29100.5|29010.5|29103.6|29013.6|29098.4|29008.4|29
1654939200000|2022-06-11 09:20:00|29100|29010|29096.8|29006.8|29103.3|29013.3|29096.8|29006.8|33
1654939210000|2022-06-11 09:20:10|29095.4|29005.4|29082.1|28992.1|29095.5|29005.5|29081.2|28991.2|32
1654939220000|2022-06-11 09:20:20|29081.9|28991.9|29073|28983|29081.9|28991.9|29072.8|28982.8|30
1654939230000|2022-06-11 09:20:30|29072.5|28982.5|29070.6|28980.6|29072.5|28982.5|29068.7|28978.7|30
1654939240000|2022-06-11 09:20:40|29071.2|28981.2|29083.7|28993.7|29083.7|28993.7|29071.1|28981.1|32
1654939250000|2022-06-11 09:20:50|29083.2|28993.2|29082.2|28992.2|29084.4|28994.4|29080.4|28990.4|38
1654939260000|2022-06-11 09:21:00|29082.1|28992.1|29077.4|28987.4|29083.1|28993.1|29076.6|28986.6|35
1654939270000|2022-06-11 09:21:10|29076.5|28986.5|29069.7|28979.7|29076.6|28986.6|29068.4|28978.4|36
1654939280000|2022-06-11 09:21:20|29068.6|28978.6|29068.2|28978.2|29069.5|28979.5|29067.5|28977.5|32
1654939290000|2022-06-11 09:21:30|29068.3|28978.3|29069.8|28979.8|29070.6|28980.6|29067.2|28977.2|29
1654939300000|2022-06-11 09:21:40|29070|28980|29066.7|28976.7|29070.8|28980.8|29065.9|28975.9|28
1654939310000|2022-06-11 09:21:50|29066.9|28976.9|29067.3|28977.3|29069.2|28979.2|29064.8|28974.8|37
1654939320000|2022-06-11 09:22:00|29066.1|28976.1|29065.1|28975.1|29066.6|28976.6|29063.8|28973.8|29
1654939330000|2022-06-11 09:22:10|29065.3|28975.3|29064.6|28974.6|29065.9|28975.9|29063.2|28973.2|28
1654939340000|2022-06-11 09:22:20|29064.5|28974.5|29075.8|28985.8|29078.3|28988.3|29062.5|28972.5|30
1654939350000|2022-06-11 09:22:30|29075.9|28985.9|29075.9|28985.9|29076.8|28986.8|29074.3|28984.3|30
1654939360000|2022-06-11 09:22:40|29075.3|28985.3|29075|28985|29075.7|28985.7|29074.5|28984.5|33
1654939370000|2022-06-11 09:22:50|29074.6|28984.6|29078.3|28988.3|29078.3|28988.3|29074.5|28984.5|34
1654939380000|2022-06-11 09:23:00|29078.4|28988.4|29079.4|28989.4|29081|28991|29076.1|28986.1|32
1654939390000|2022-06-11 09:23:10|29078.7|28988.7|29078|28988|29079.9|28989.9|29077.8|28987.8|31
1654939400000|2022-06-11 09:23:20|29078.1|28988.1|29079.1|28989.1|29079.3|28989.3|29077.8|28987.8|32
1654939410000|2022-06-11 09:23:30|29078.8|28988.8|29069.9|28979.9|29078.9|28988.9|29068.6|28978.6|36
1654939420000|2022-06-11 09:23:40|29070.5|28980.5|29070.1|28980.1|29070.9|28980.9|29068.8|28978.8|28
1654939430000|2022-06-11 09:23:50|29070|28980|29074.3|28984.3|29075.7|28985.7|29069.7|28979.7|28
1654939440000|2022-06-11 09:24:00|29075|28985|29075.1|28985.1|29076.4|28986.4|29073.9|28983.9|33
1654939450000|2022-06-11 09:24:10|29075.7|28985.7|29070.8|28980.8|29080.6|28990.6|29068.5|28978.5|34
1654939460000|2022-06-11 09:24:20|29070.1|28980.1|29062|28972|29071.1|28981.1|29062|28972|37
1654939470000|2022-06-11 09:24:30|29061.8|28971.8|29061.2|28971.2|29063|28973|29060.6|28970.6|32
1654939480000|2022-06-11 09:24:40|29060|28970|29056.3|28966.3|29060.5|28970.5|29056.2|28966.2|31
1654939490000|2022-06-11 09:24:50|29055.9|28965.9|29051.9|28961.9|29055.9|28965.9|29051.6|28961.6|30
1654939500000|2022-06-11 09:25:00|29052.1|28962.1|29052.6|28962.6|29052.6|28962.6|29051.5|28961.5|30
1654939510000|2022-06-11 09:25:10|29053.9|28963.9|29057.1|28967.1|29058|28968|29053.2|28963.2|28
1654939520000|2022-06-11 09:25:20|29056.9|28966.9|29055.8|28965.8|29057.2|28967.2|29055.2|28965.2|20
1654939530000|2022-06-11 09:25:30|29055.7|28965.7|29055.8|28965.8|29056.5|28966.5|29055.5|28965.5|17
1654939540000|2022-06-11 09:25:40|29055.7|28965.7|29055|28965|29055.9|28965.9|29053.2|28963.2|27
1654939550000|2022-06-11 09:25:50|29054.8|28964.8|29056.4|28966.4|29057.2|28967.2|29054.8|28964.8|20
1654939560000|2022-06-11 09:26:00|29056.9|28966.9|29069.4|28979.4|29069.5|28979.5|29056.9|28966.9|31
1654939570000|2022-06-11 09:26:10|29068.5|28978.5|29087.7|28997.7|29088.6|28998.6|29068.1|28978.1|31
1654939580000|2022-06-11 09:26:20|29086.7|28996.7|29074.5|28984.5|29087.3|28997.3|29073.5|28983.5|33
1654939590000|2022-06-11 09:26:30|29075.4|28985.4|29074.8|28984.8|29077.6|28987.6|29072.8|28982.8|24
1654939600000|2022-06-11 09:26:40|29074.9|28984.9|29073.4|28983.4|29076.8|28986.8|29072.1|28982.1|33
1654939610000|2022-06-11 09:26:50|29073.5|28983.5|29074.8|28984.8|29075|28985|29073.3|28983.3|25
1654939620000|2022-06-11 09:27:00|29075.7|28985.7|29069.6|28979.6|29075.7|28985.7|29069.3|28979.3|33
1654939630000|2022-06-11 09:27:10|29068.7|28978.7|29055.8|28965.8|29069.1|28979.1|29055.8|28965.8|31
1654939640000|2022-06-11 09:27:20|29056.6|28966.6|29053|28963|29057.2|28967.2|29052.9|28962.9|18
1654939650000|2022-06-11 09:27:30|29053.4|28963.4|29056.1|28966.1|29056.2|28966.2|29053.2|28963.2|33
1654939660000|2022-06-11 09:27:40|29056.3|28966.3|29055.5|28965.5|29057.7|28967.7|29055.5|28965.5|22
1654939670000|2022-06-11 09:27:50|29055.6|28965.6|29056.1|28966.1|29057.8|28967.8|29055.4|28965.4|27
1654939680000|2022-06-11 09:28:00|29057.3|28967.3|29064.8|28974.8|29064.8|28974.8|29055.4|28965.4|28
1654939690000|2022-06-11 09:28:10|29067.4|28977.4|29078.1|28988.1|29078.1|28988.1|29065.7|28975.7|32
1654939700000|2022-06-11 09:28:20|29078.2|28988.2|29088.9|28998.9|29091|29001|29078.2|28988.2|32
1654939710000|2022-06-11 09:28:30|29089.1|28999.1|29079.9|28989.9|29089.4|28999.4|29079.9|28989.9|29
1654939720000|2022-06-11 09:28:40|29079.8|28989.8|29073.8|28983.8|29079.8|28989.8|29072|28982|31
1654939730000|2022-06-11 09:28:50|29073.9|28983.9|29081.2|28991.2|29082.6|28992.6|29073.9|28983.9|34
1654939740000|2022-06-11 09:29:00|29081.7|28991.7|29075.8|28985.8|29081.7|28991.7|29075.8|28985.8|31
1654939750000|2022-06-11 09:29:10|29076.3|28986.3|29079.5|28989.5|29081.6|28991.6|29076.1|28986.1|28
1654939760000|2022-06-11 09:29:20|29079.8|28989.8|29079.7|28989.7|29081.3|28991.3|29079.7|28989.7|23
1654939770000|2022-06-11 09:29:30|29079.8|28989.8|29078.4|28988.4|29080.2|28990.2|29077|28987|35
1654939780000|2022-06-11 09:29:40|29078.2|28988.2|29073.9|28983.9|29078.2|28988.2|29073.9|28983.9|26
1654939790000|2022-06-11 09:29:50|29074.7|28984.7|29075.4|28985.4|29075.4|28985.4|29074.2|28984.2|18
1654939800000|2022-06-11 09:30:00|29075.3|28985.3|29076.9|28986.9|29077.3|28987.3|29075.1|28985.1|26
1654939810000|2022-06-11 09:30:10|29076.7|28986.7|29077.7|28987.7|29078.1|28988.1|29075.1|28985.1|29
1654939820000|2022-06-11 09:30:20|29077.6|28987.6|29077.7|28987.7|29078|28988|29077.3|28987.3|23
1654939830000|2022-06-11 09:30:30|29077.5|28987.5|29083.3|28993.3|29086.2|28996.2|29077.3|28987.3|33
1654939840000|2022-06-11 09:30:40|29082.9|28992.9|29087.6|28997.6|29088.3|28998.3|29081.9|28991.9|30
1654939850000|2022-06-11 09:30:50|29087.7|28997.7|29096.8|29006.8|29098.5|29008.5|29086.2|28996.2|30
1654939860000|2022-06-11 09:31:00|29097|29007|29101.1|29011.1|29101.2|29011.2|29094|29004|33
1654939870000|2022-06-11 09:31:10|29100.8|29010.8|29093.5|29003.5|29101.2|29011.2|29093.1|29003.1|31
1654939880000|2022-06-11 09:31:20|29093.4|29003.4|29095.3|29005.3|29096.8|29006.8|29093.3|29003.3|32
1654939890000|2022-06-11 09:31:30|29095.7|29005.7|29095.3|29005.3|29097.1|29007.1|29094.9|29004.9|32
1654939900000|2022-06-11 09:31:40|29095.7|29005.7|29094.7|29004.7|29096.7|29006.7|29093.1|29003.1|27
1654939910000|2022-06-11 09:31:50|29094.9|29004.9|29093.1|29003.1|29095|29005|29093.1|29003.1|27
1654939920000|2022-06-11 09:32:00|29092.8|29002.8|29094.7|29004.7|29094.9|29004.9|29092.4|29002.4|26
1654939930000|2022-06-11 09:32:10|29094.5|29004.5|29092.8|29002.8|29094.6|29004.6|29092.8|29002.8|17
1654939940000|2022-06-11 09:32:20|29092.9|29002.9|29092.7|29002.7|29095.4|29005.4|29092.7|29002.7|26
1654939950000|2022-06-11 09:32:30|29092.9|29002.9|29093.8|29003.8|29094.5|29004.5|29092.2|29002.2|28
1654939960000|2022-06-11 09:32:40|29094.8|29004.8|29093.5|29003.5|29095.3|29005.3|29092.6|29002.6|32
1654939970000|2022-06-11 09:32:50|29093.3|29003.3|29094.8|29004.8|29095.6|29005.6|29093.2|29003.2|28
1654939980000|2022-06-11 09:33:00|29094.6|29004.6|29095.6|29005.6|29097.8|29007.8|29094.4|29004.4|28
1654939990000|2022-06-11 09:33:10|29095.5|29005.5|29096.9|29006.9|29096.9|29006.9|29095.3|29005.3|23
1654940000000|2022-06-11 09:33:20|29099.5|29009.5|29099.7|29009.7|29102.2|29012.2|29099.5|29009.5|29
1654940010000|2022-06-11 09:33:30|29099.9|29009.9|29098.6|29008.6|29100.7|29010.7|29098.2|29008.2|28
1654940020000|2022-06-11 09:33:40|29099.4|29009.4|29101.8|29011.8|29101.8|29011.8|29098.7|29008.7|20
1654940030000|2022-06-11 09:33:50|29102.1|29012.1|29106.3|29016.3|29106.3|29016.3|29101.4|29011.4|22
1654940040000|2022-06-11 09:34:00|29109.5|29019.5|29108.7|29018.7|29112.2|29022.2|29106.3|29016.3|31
1654940050000|2022-06-11 09:34:10|29109.3|29019.3|29112|29022|29112.4|29022.4|29108.2|29018.2|31
1654940060000|2022-06-11 09:34:20|29112.1|29022.1|29110.1|29020.1|29112.2|29022.2|29109.1|29019.1|27
1654940070000|2022-06-11 09:34:30|29110.6|29020.6|29124.6|29034.6|29125.4|29035.4|29110.6|29020.6|28
1654940080000|2022-06-11 09:34:40|29125.9|29035.9|29123.9|29033.9|29125.9|29035.9|29118.1|29028.1|35
1654940090000|2022-06-11 09:34:50|29123.6|29033.6|29117.5|29027.5|29123.6|29033.6|29116.6|29026.6|36
1654940100000|2022-06-11 09:35:00|29117.6|29027.6|29113|29023|29119.1|29029.1|29110.5|29020.5|34
1654940110000|2022-06-11 09:35:10|29112.8|29022.8|29112|29022|29113.6|29023.6|29109.9|29019.9|30
1654940120000|2022-06-11 09:35:20|29114.1|29024.1|29109.7|29019.7|29116.4|29026.4|29109.7|29019.7|20
1654940130000|2022-06-11 09:35:30|29109.5|29019.5|29113.4|29023.4|29114.5|29024.5|29109.3|29019.3|23
1654940140000|2022-06-11 09:35:40|29112.1|29022.1|29113|29023|29115.1|29025.1|29111.4|29021.4|36
1654940150000|2022-06-11 09:35:50|29113.1|29023.1|29110.7|29020.7|29114.2|29024.2|29110.7|29020.7|21
1654940160000|2022-06-11 09:36:00|29110.9|29020.9|29111.3|29021.3|29113.2|29023.2|29110.5|29020.5|27
1654940170000|2022-06-11 09:36:10|29111.2|29021.2|29132|29042|29146.3|29056.3|29111.2|29021.2|38
1654940180000|2022-06-11 09:36:20|29129.6|29039.6|29137.2|29047.2|29141.5|29051.5|29122.2|29032.2|38
1654940190000|2022-06-11 09:36:30|29135.4|29045.4|29139.8|29049.8|29139.8|29049.8|29133.6|29043.6|33
1654940200000|2022-06-11 09:36:40|29139.9|29049.9|29153|29063|29154.2|29064.2|29139.9|29049.9|26
1654940210000|2022-06-11 09:36:50|29151|29061|29149.3|29059.3|29151|29061|29143.4|29053.4|32
1654940220000|2022-06-11 09:37:00|29147.7|29057.7|29152|29062|29152.6|29062.6|29147.1|29057.1|36
1654940230000|2022-06-11 09:37:10|29151.3|29061.3|29166.7|29076.7|29170.1|29080.1|29151.3|29061.3|35
1654940240000|2022-06-11 09:37:20|29166.6|29076.6|29170.1|29080.1|29177.6|29087.6|29166.6|29076.6|36
1654940250000|2022-06-11 09:37:30|29170|29080|29166.2|29076.2|29170|29080|29164.6|29074.6|32
1654940260000|2022-06-11 09:37:40|29166.7|29076.7|29166|29076|29169.8|29079.8|29165|29075|36
1654940270000|2022-06-11 09:37:50|29165.6|29075.6|29173.7|29083.7|29174.2|29084.2|29165.6|29075.6|32
1654940280000|2022-06-11 09:38:00|29173.3|29083.3|29168.5|29078.5|29173.3|29083.3|29168.2|29078.2|30
1654940290000|2022-06-11 09:38:10|29169.6|29079.6|29160.4|29070.4|29169.6|29079.6|29158.6|29068.6|34
1654940300000|2022-06-11 09:38:20|29161.2|29071.2|29164.4|29074.4|29164.4|29074.4|29160.5|29070.5|28
1654940310000|2022-06-11 09:38:30|29164.5|29074.5|29176.4|29086.4|29176.4|29086.4|29163.7|29073.7|29
1654940320000|2022-06-11 09:38:40|29177.4|29087.4|29185.3|29095.3|29190|29100|29177.4|29087.4|27
1654940330000|2022-06-11 09:38:50|29185.9|29095.9|29188.1|29098.1|29188.3|29098.3|29185.1|29095.1|19
1654940340000|2022-06-11 09:39:00|29187.8|29097.8|29179.7|29089.7|29187.8|29097.8|29179.3|29089.3|28
1654940350000|2022-06-11 09:39:10|29179.8|29089.8|29185.6|29095.6|29186.3|29096.3|29179.2|29089.2|28
1654940360000|2022-06-11 09:39:20|29186.1|29096.1|29188|29098|29188.3|29098.3|29185.4|29095.4|32
1654940370000|2022-06-11 09:39:30|29187|29097|29185.7|29095.7|29188.5|29098.5|29184.9|29094.9|28
1654940380000|2022-06-11 09:39:40|29185.6|29095.6|29187.2|29097.2|29188.4|29098.4|29185.4|29095.4|25
1654940390000|2022-06-11 09:39:50|29187.5|29097.5|29189|29099|29191.6|29101.6|29186.4|29096.4|27
1654940400000|2022-06-11 09:40:00|29189.5|29099.5|29178|29088|29189.9|29099.9|29176.5|29086.5|34
1654940410000|2022-06-11 09:40:10|29178.2|29088.2|29176.4|29086.4|29179.8|29089.8|29176.1|29086.1|23
1654940420000|2022-06-11 09:40:20|29176.9|29086.9|29171.6|29081.6|29177.7|29087.7|29171.6|29081.6|23
1654940430000|2022-06-11 09:40:30|29171.7|29081.7|29163.6|29073.6|29172.4|29082.4|29163.6|29073.6|33
1654940440000|2022-06-11 09:40:40|29163.8|29073.8|29165.8|29075.8|29167.2|29077.2|29163.8|29073.8|29
1654940450000|2022-06-11 09:40:50|29168|29078|29162.9|29072.9|29171.6|29081.6|29162.9|29072.9|36
1654940460000|2022-06-11 09:41:00|29161.9|29071.9|29157.7|29067.7|29163.2|29073.2|29157.7|29067.7|32
1654940470000|2022-06-11 09:41:10|29157.6|29067.6|29152.7|29062.7|29157.9|29067.9|29150|29060|27
1654940480000|2022-06-11 09:41:20|29151.8|29061.8|29152.3|29062.3|29153|29063|29151.3|29061.3|28
1654940490000|2022-06-11 09:41:30|29152.1|29062.1|29148.1|29058.1|29152.4|29062.4|29147.4|29057.4|32
1654940500000|2022-06-11 09:41:40|29147.4|29057.4|29134.5|29044.5|29151.3|29061.3|29134.5|29044.5|37
1654940510000|2022-06-11 09:41:50|29135.9|29045.9|29135.3|29045.3|29137.6|29047.6|29133.6|29043.6|32
1654940520000|2022-06-11 09:42:00|29135.4|29045.4|29130.8|29040.8|29136.8|29046.8|29130.8|29040.8|33
1654940530000|2022-06-11 09:42:10|29130.9|29040.9|29142.8|29052.8|29142.8|29052.8|29130.9|29040.9|26
1654940540000|2022-06-11 09:42:20|29142.7|29052.7|29150.2|29060.2|29150.6|29060.6|29142.7|29052.7|24
1654940550000|2022-06-11 09:42:30|29150.1|29060.1|29149.3|29059.3|29151.2|29061.2|29148.5|29058.5|31
1654940560000|2022-06-11 09:42:40|29149.8|29059.8|29150.1|29060.1|29150.7|29060.7|29148.8|29058.8|33
1654940570000|2022-06-11 09:42:50|29150|29060|29145.4|29055.4|29150.1|29060.1|29144.5|29054.5|27
1654940580000|2022-06-11 09:43:00|29145.6|29055.6|29143.2|29053.2|29146.2|29056.2|29143.2|29053.2|30
1654940590000|2022-06-11 09:43:10|29143.7|29053.7|29140|29050|29143.7|29053.7|29137.5|29047.5|32
1654940600000|2022-06-11 09:43:20|29140.1|29050.1|29141.3|29051.3|29141.4|29051.4|29136.7|29046.7|29
1654940610000|2022-06-11 09:43:30|29141.5|29051.5|29144.6|29054.6|29144.6|29054.6|29141.2|29051.2|28
1654940620000|2022-06-11 09:43:40|29144.1|29054.1|29143.5|29053.5|29144.7|29054.7|29143.4|29053.4|21
1654940630000|2022-06-11 09:43:50|29142.9|29052.9|29143.5|29053.5|29143.9|29053.9|29142.9|29052.9|22
1654940640000|2022-06-11 09:44:00|29143.4|29053.4|29142.6|29052.6|29144.2|29054.2|29140.9|29050.9|32
1654940650000|2022-06-11 09:44:10|29142.7|29052.7|29142.2|29052.2|29142.8|29052.8|29141.5|29051.5|27
1654940660000|2022-06-11 09:44:20|29142.4|29052.4|29138.4|29048.4|29142.5|29052.5|29132.9|29042.9|34
1654940670000|2022-06-11 09:44:30|29138.2|29048.2|29146.5|29056.5|29151.7|29061.7|29137.8|29047.8|29
1654940680000|2022-06-11 09:44:40|29146.2|29056.2|29142.7|29052.7|29146.5|29056.5|29142.1|29052.1|14
1654940690000|2022-06-11 09:44:50|29142.8|29052.8|29136.7|29046.7|29143|29053|29136.1|29046.1|27
1654940700000|2022-06-11 09:45:00|29136.4|29046.4|29129.2|29039.2|29136.5|29046.5|29129.2|29039.2|30
1654940710000|2022-06-11 09:45:10|29129.3|29039.3|29127.2|29037.2|29130.8|29040.8|29126.7|29036.7|24
1654940720000|2022-06-11 09:45:20|29127.3|29037.3|29125.5|29035.5|29130.7|29040.7|29125.5|29035.5|30
1654940730000|2022-06-11 09:45:30|29125.4|29035.4|29124.1|29034.1|29126.6|29036.6|29123.9|29033.9|27
1654940740000|2022-06-11 09:45:40|29124.6|29034.6|29118.1|29028.1|29124.6|29034.6|29117.7|29027.7|30
1654940750000|2022-06-11 09:45:50|29118.5|29028.5|29120|29030|29121.3|29031.3|29118.4|29028.4|32
1654940760000|2022-06-11 09:46:00|29119.5|29029.5|29117.8|29027.8|29119.5|29029.5|29117.7|29027.7|28
1654940770000|2022-06-11 09:46:10|29117.9|29027.9|29115.8|29025.8|29118.5|29028.5|29115.8|29025.8|17
1654940780000|2022-06-11 09:46:20|29116.4|29026.4|29116.1|29026.1|29117.1|29027.1|29114.9|29024.9|19
1654940790000|2022-06-11 09:46:30|29116|29026|29118.1|29028.1|29118.7|29028.7|29115.9|29025.9|15
1654940800000|2022-06-11 09:46:40|29118.6|29028.6|29117.9|29027.9|29118.6|29028.6|29117.9|29027.9|13
1654940810000|2022-06-11 09:46:50|29117.6|29027.6|29124.1|29034.1|29125.4|29035.4|29117.5|29027.5|31
1654940820000|2022-06-11 09:47:00|29124.9|29034.9|29134.3|29044.3|29134.3|29044.3|29124.9|29034.9|28
1654940830000|2022-06-11 09:47:10|29134.6|29044.6|29142.9|29052.9|29143.1|29053.1|29134.5|29044.5|30
1654940840000|2022-06-11 09:47:20|29143.2|29053.2|29152.2|29062.2|29153|29063|29142.7|29052.7|29
1654940850000|2022-06-11 09:47:30|29151.9|29061.9|29156.2|29066.2|29156.2|29066.2|29151.9|29061.9|29
1654940860000|2022-06-11 09:47:40|29155.7|29065.7|29168|29078|29168|29078|29155.1|29065.1|24
1654940870000|2022-06-11 09:47:50|29167.3|29077.3|29167.7|29077.7|29168|29078|29165.2|29075.2|32
1654940880000|2022-06-11 09:48:00|29167|29077|29164.3|29074.3|29167|29077|29163.7|29073.7|34
1654940890000|2022-06-11 09:48:10|29164.5|29074.5|29163.3|29073.3|29164.8|29074.8|29163.3|29073.3|26
1654940900000|2022-06-11 09:48:20|29163.5|29073.5|29167.3|29077.3|29167.5|29077.5|29163.3|29073.3|18
1654940910000|2022-06-11 09:48:30|29167.5|29077.5|29166.5|29076.5|29167.5|29077.5|29165.1|29075.1|26
1654940920000|2022-06-11 09:48:40|29166.6|29076.6|29174.9|29084.9|29176.1|29086.1|29166|29076|22
1654940930000|2022-06-11 09:48:50|29175.1|29085.1|29172.2|29082.2|29176|29086|29171.6|29081.6|22
1654940940000|2022-06-11 09:49:00|29171.7|29081.7|29170.3|29080.3|29172.4|29082.4|29170.1|29080.1|27
1654940950000|2022-06-11 09:49:10|29170.5|29080.5|29175.8|29085.8|29176.1|29086.1|29170.1|29080.1|23
1654940960000|2022-06-11 09:49:20|29176.2|29086.2|29175.2|29085.2|29176.7|29086.7|29174.6|29084.6|26
1654940970000|2022-06-11 09:49:30|29175.8|29085.8|29176.1|29086.1|29176.5|29086.5|29174.3|29084.3|25
1654940980000|2022-06-11 09:49:40|29176.3|29086.3|29173.1|29083.1|29176.3|29086.3|29173|29083|16
1654940990000|2022-06-11 09:49:50|29173.2|29083.2|29172.7|29082.7|29173.3|29083.3|29172.7|29082.7|11
1654941000000|2022-06-11 09:50:00|29172.5|29082.5|29173.1|29083.1|29174.3|29084.3|29172|29082|27
1654941010000|2022-06-11 09:50:10|29172.6|29082.6|29172.7|29082.7|29173.1|29083.1|29172.2|29082.2|19
1654941020000|2022-06-11 09:50:20|29172.6|29082.6|29170.7|29080.7|29176.6|29086.6|29170.7|29080.7|29
1654941030000|2022-06-11 09:50:30|29170.8|29080.8|29163.3|29073.3|29171.6|29081.6|29163.3|29073.3|33
1654941040000|2022-06-11 09:50:40|29163.5|29073.5|29153.8|29063.8|29163.5|29073.5|29152.4|29062.4|32
1654941050000|2022-06-11 09:50:50|29153.6|29063.6|29155.2|29065.2|29155.7|29065.7|29153|29063|27
1654941060000|2022-06-11 09:51:00|29155.3|29065.3|29154.9|29064.9|29155.8|29065.8|29154.6|29064.6|26
1654941070000|2022-06-11 09:51:10|29155.1|29065.1|29158.7|29068.7|29158.8|29068.8|29154|29064|29
1654941080000|2022-06-11 09:51:20|29158.4|29068.4|29158.1|29068.1|29158.4|29068.4|29157.6|29067.6|22
1654941090000|2022-06-11 09:51:30|29158|29068|29158.3|29068.3|29158.5|29068.5|29157.8|29067.8|20
1654941100000|2022-06-11 09:51:40|29158.2|29068.2|29157.8|29067.8|29159|29069|29157.8|29067.8|20
1654941110000|2022-06-11 09:51:50|29157.7|29067.7|29157.3|29067.3|29157.7|29067.7|29157.2|29067.2|14
1654941120000|2022-06-11 09:52:00|29157.5|29067.5|29151.4|29061.4|29157.5|29067.5|29150.6|29060.6|21
1654941130000|2022-06-11 09:52:10|29150.9|29060.9|29145.1|29055.1|29151.2|29061.2|29144.7|29054.7|26
1654941140000|2022-06-11 09:52:20|29147.3|29057.3|29141.2|29051.2|29147.3|29057.3|29140.4|29050.4|25
1654941150000|2022-06-11 09:52:30|29141|29051|29140.1|29050.1|29141.6|29051.6|29139.8|29049.8|26
1654941160000|2022-06-11 09:52:40|29139.8|29049.8|29127.1|29037.1|29139.8|29049.8|29127.1|29037.1|30
1654941170000|2022-06-11 09:52:50|29128|29038|29124.1|29034.1|29128.2|29038.2|29123.2|29033.2|30
1654941180000|2022-06-11 09:53:00|29123.8|29033.8|29122.7|29032.7|29124|29034|29122.2|29032.2|21
1654941190000|2022-06-11 09:53:10|29122.8|29032.8|29124.3|29034.3|29126.3|29036.3|29122.5|29032.5|28
1654941200000|2022-06-11 09:53:20|29125.2|29035.2|29125.4|29035.4|29125.6|29035.6|29123.2|29033.2|27
1654941210000|2022-06-11 09:53:30|29125.6|29035.6|29126.4|29036.4|29126.8|29036.8|29125.2|29035.2|19
1654941220000|2022-06-11 09:53:40|29126.6|29036.6|29121.9|29031.9|29126.6|29036.6|29120.1|29030.1|21
1654941230000|2022-06-11 09:53:50|29120.7|29030.7|29118|29028|29122.1|29032.1|29118|29028|26
1654941240000|2022-06-11 09:54:00|29117.9|29027.9|29119.8|29029.8|29119.8|29029.8|29117.4|29027.4|17
1654941250000|2022-06-11 09:54:10|29119.9|29029.9|29118.4|29028.4|29119.9|29029.9|29117.3|29027.3|21
1654941260000|2022-06-11 09:54:20|29118.2|29028.2|29118.8|29028.8|29119.2|29029.2|29118.2|29028.2|12
1654941270000|2022-06-11 09:54:30|29118.7|29028.7|29119|29029|29119.3|29029.3|29118.2|29028.2|9
1654941280000|2022-06-11 09:54:40|29119.4|29029.4|29119|29029|29119.4|29029.4|29118.8|29028.8|11
1654941290000|2022-06-11 09:54:50|29118.9|29028.9|29118.2|29028.2|29118.9|29028.9|29118.2|29028.2|9
1654941300000|2022-06-11 09:55:00|29118.4|29028.4|29117.8|29027.8|29118.7|29028.7|29117.6|29027.6|20
1654941310000|2022-06-11 09:55:10|29118.2|29028.2|29116|29026|29118.2|29028.2|29115.7|29025.7|21
1654941320000|2022-06-11 09:55:20|29116.1|29026.1|29120.5|29030.5|29121.7|29031.7|29115.7|29025.7|23
1654941330000|2022-06-11 09:55:30|29119.5|29029.5|29122.9|29032.9|29123.3|29033.3|29119.3|29029.3|13
1654941340000|2022-06-11 09:55:40|29123.2|29033.2|29121.9|29031.9|29123.8|29033.8|29121.9|29031.9|5
1654941350000|2022-06-11 09:55:50|29121.6|29031.6|29120.4|29030.4|29121.6|29031.6|29119|29029|20
1654941360000|2022-06-11 09:56:00|29120.3|29030.3|29112.2|29022.2|29120.3|29030.3|29107.8|29017.8|34
1654941370000|2022-06-11 09:56:10|29113.1|29023.1|29117.9|29027.9|29119.5|29029.5|29113.1|29023.1|20
1654941380000|2022-06-11 09:56:20|29117.8|29027.8|29115.1|29025.1|29118|29028|29114.9|29024.9|16
1654941390000|2022-06-11 09:56:30|29114.2|29024.2|29113|29023|29114.3|29024.3|29112.9|29022.9|30
1654941400000|2022-06-11 09:56:40|29112.6|29022.6|29114.1|29024.1|29114.1|29024.1|29112.5|29022.5|22
1654941410000|2022-06-11 09:56:50|29114|29024|29113.9|29023.9|29114.2|29024.2|29112.8|29022.8|22
1654941420000|2022-06-11 09:57:00|29113.6|29023.6|29113.7|29023.7|29114.1|29024.1|29113.6|29023.6|23
1654941430000|2022-06-11 09:57:10|29114.1|29024.1|29110.2|29020.2|29114.1|29024.1|29110.2|29020.2|11
1654941440000|2022-06-11 09:57:20|29109.7|29019.7|29109|29019|29109.7|29019.7|29109|29019|15
1654941450000|2022-06-11 09:57:30|29109.3|29019.3|29096.8|29006.8|29109.3|29019.3|29096.8|29006.8|22
1654941460000|2022-06-11 09:57:40|29096.6|29006.6|29094.6|29004.6|29096.6|29006.6|29093.2|29003.2|28
1654941470000|2022-06-11 09:57:50|29094.4|29004.4|29095.8|29005.8|29095.8|29005.8|29094.4|29004.4|17
1654941480000|2022-06-11 09:58:00|29095.4|29005.4|29094.7|29004.7|29095.5|29005.5|29094.4|29004.4|24
1654941490000|2022-06-11 09:58:10|29094.8|29004.8|29095.1|29005.1|29096|29006|29094.7|29004.7|20
1654941500000|2022-06-11 09:58:20|29095.8|29005.8|29092.5|29002.5|29095.8|29005.8|29092.4|29002.4|17
1654941510000|2022-06-11 09:58:30|29092.6|29002.6|29091.4|29001.4|29092.6|29002.6|29091.3|29001.3|19
1654941520000|2022-06-11 09:58:40|29091.2|29001.2|29091.4|29001.4|29091.8|29001.8|29091.1|29001.1|20
1654941530000|2022-06-11 09:58:50|29091.2|29001.2|29091.4|29001.4|29091.7|29001.7|29090.8|29000.8|22
1654941540000|2022-06-11 09:59:00|29091.3|29001.3|29090.9|29000.9|29091.3|29001.3|29090.6|29000.6|11
1654941550000|2022-06-11 09:59:10|29090.8|29000.8|29090|29000|29091|29001|29090|29000|13
1654941560000|2022-06-11 09:59:20|29090.9|29000.9|29095.3|29005.3|29096.1|29006.1|29090.6|29000.6|20
1654941570000|2022-06-11 09:59:30|29094.3|29004.3|29093.7|29003.7|29095.5|29005.5|29092.9|29002.9|26
1654941580000|2022-06-11 09:59:40|29093.3|29003.3|29086.3|28996.3|29093.3|29003.3|29086.3|28996.3|25
1654941590000|2022-06-11 09:59:50|29088.2|28998.2|29084|28994|29089.4|28999.4|29084|28994|24
1654941600000|2022-06-11 10:00:00|29083.8|28993.8|29091.2|29001.2|29091.2|29001.2|29081.4|28991.4|34
1654941610000|2022-06-11 10:00:10|29091.5|29001.5|29087.8|28997.8|29092.3|29002.3|29086.2|28996.2|30
1654941620000|2022-06-11 10:00:20|29088.2|28998.2|29088.4|28998.4|29089|28999|29087.3|28997.3|33
1654941630000|2022-06-11 10:00:30|29088.2|28998.2|29089.3|28999.3|29089.3|28999.3|29087.3|28997.3|25
1654941640000|2022-06-11 10:00:40|29089.9|28999.9|29094.5|29004.5|29099.9|29009.9|29089.9|28999.9|33
1654941650000|2022-06-11 10:00:50|29092.6|29002.6|29096.6|29006.6|29097.7|29007.7|29091.9|29001.9|26
1654941660000|2022-06-11 10:01:00|29096|29006|29095.4|29005.4|29096.2|29006.2|29094.2|29004.2|17
1654941670000|2022-06-11 10:01:10|29096.1|29006.1|29099.9|29009.9|29100.9|29010.9|29095.6|29005.6|27
1654941680000|2022-06-11 10:01:20|29101.3|29011.3|29100.3|29010.3|29101.3|29011.3|29099.7|29009.7|21
1654941690000|2022-06-11 10:01:30|29100.4|29010.4|29100.4|29010.4|29100.4|29010.4|29100.4|29010.4|1
1654941700000|2022-06-11 10:01:40|29099.7|29009.7|29099.7|29009.7|29100.6|29010.6|29099.4|29009.4|24
1654941710000|2022-06-11 10:01:50|29100.7|29010.7|29100.9|29010.9|29100.9|29010.9|29100.4|29010.4|10
1654941720000|2022-06-11 10:02:00|29100.8|29010.8|29101.4|29011.4|29101.5|29011.5|29100.8|29010.8|7
1654941730000|2022-06-11 10:02:10|29101.5|29011.5|29100.7|29010.7|29101.5|29011.5|29100.7|29010.7|13
1654941740000|2022-06-11 10:02:20|29101.2|29011.2|29101.6|29011.6|29101.6|29011.6|29100.4|29010.4|15
1654941750000|2022-06-11 10:02:30|29101.5|29011.5|29101.4|29011.4|29101.8|29011.8|29101.2|29011.2|12
1654941760000|2022-06-11 10:02:40|29101.6|29011.6|29101.7|29011.7|29102|29012|29101.4|29011.4|18
1654941770000|2022-06-11 10:02:50|29102|29012|29100|29010|29102|29012|29099.6|29009.6|24
1654941780000|2022-06-11 10:03:00|29100.2|29010.2|29099|29009|29101.6|29011.6|29098.2|29008.2|24
1654941790000|2022-06-11 10:03:10|29098.9|29008.9|29099.3|29009.3|29100|29010|29098.5|29008.5|23
1654941800000|2022-06-11 10:03:20|29099.2|29009.2|29098.9|29008.9|29099.3|29009.3|29098.9|29008.9|18
1654941810000|2022-06-11 10:03:30|29098.8|29008.8|29095.5|29005.5|29098.8|29008.8|29095.1|29005.1|18
1654941820000|2022-06-11 10:03:40|29095.4|29005.4|29094.1|29004.1|29095.4|29005.4|29092.4|29002.4|9
1654941830000|2022-06-11 10:03:50|29093.9|29003.9|29093.2|29003.2|29094.3|29004.3|29093.2|29003.2|5
1654941840000|2022-06-11 10:04:00|29093.3|29003.3|29105.5|29015.5|29105.5|29015.5|29093.3|29003.3|24
1654941850000|2022-06-11 10:04:10|29105.2|29015.2|29109.5|29019.5|29110.6|29020.6|29104.5|29014.5|35
1654941860000|2022-06-11 10:04:20|29109.8|29019.8|29109.3|29019.3|29110.2|29020.2|29108.9|29018.9|21
1654941870000|2022-06-11 10:04:30|29108.7|29018.7|29105.6|29015.6|29110|29020|29104.3|29014.3|24
1654941880000|2022-06-11 10:04:40|29106.5|29016.5|29108.9|29018.9|29108.9|29018.9|29105.4|29015.4|26
1654941890000|2022-06-11 10:04:50|29108.5|29018.5|29109.1|29019.1|29109.1|29019.1|29108|29018|22
1654941900000|2022-06-11 10:05:00|29108.8|29018.8|29108.9|29018.9|29109.5|29019.5|29108.3|29018.3|27
1654941910000|2022-06-11 10:05:10|29108.8|29018.8|29108.3|29018.3|29108.8|29018.8|29108.3|29018.3|22
1654941920000|2022-06-11 10:05:20|29108.7|29018.7|29108.2|29018.2|29108.8|29018.8|29107.8|29017.8|11
1654941930000|2022-06-11 10:05:30|29108.5|29018.5|29114|29024|29114.4|29024.4|29107.8|29017.8|23
1654941940000|2022-06-11 10:05:40|29113.9|29023.9|29114.4|29024.4|29114.6|29024.6|29113.2|29023.2|21
1654941950000|2022-06-11 10:05:50|29114.7|29024.7|29114.1|29024.1|29115.4|29025.4|29113.3|29023.3|19
1654941960000|2022-06-11 10:06:00|29113.6|29023.6|29111.6|29021.6|29113.6|29023.6|29111.6|29021.6|21
1654941970000|2022-06-11 10:06:10|29111.3|29021.3|29111.3|29021.3|29111.9|29021.9|29111|29021|16
1654941980000|2022-06-11 10:06:20|29111.4|29021.4|29111.7|29021.7|29111.8|29021.8|29111|29021|10
1654941990000|2022-06-11 10:06:30|29111.6|29021.6|29111.3|29021.3|29111.8|29021.8|29111.2|29021.2|13
1654942000000|2022-06-11 10:06:40|29111.4|29021.4|29111.7|29021.7|29112.9|29022.9|29111.3|29021.3|21
1654942010000|2022-06-11 10:06:50|29111.5|29021.5|29121.7|29031.7|29121.7|29031.7|29111.3|29021.3|22
1654942020000|2022-06-11 10:07:00|29122.5|29032.5|29129.4|29039.4|29129.4|29039.4|29122.3|29032.3|16
1654942030000|2022-06-11 10:07:10|29128.9|29038.9|29132.5|29042.5|29133.1|29043.1|29128.7|29038.7|32
1654942040000|2022-06-11 10:07:20|29132.8|29042.8|29131.7|29041.7|29133.2|29043.2|29131|29041|27
1654942050000|2022-06-11 10:07:30|29131.6|29041.6|29132.6|29042.6|29133.2|29043.2|29131.3|29041.3|26
1654942060000|2022-06-11 10:07:40|29132.7|29042.7|29134.4|29044.4|29134.5|29044.5|29132.7|29042.7|28
1654942070000|2022-06-11 10:07:50|29134.6|29044.6|29134.5|29044.5|29134.6|29044.6|29133.9|29043.9|19
1654942080000|2022-06-11 10:08:00|29134.4|29044.4|29128|29038|29134.6|29044.6|29128|29038|21
1654942090000|2022-06-11 10:08:10|29127.9|29037.9|29129.2|29039.2|29129.7|29039.7|29127.9|29037.9|24
1654942100000|2022-06-11 10:08:20|29129.4|29039.4|29129.4|29039.4|29130.4|29040.4|29128.6|29038.6|31
1654942110000|2022-06-11 10:08:30|29129.2|29039.2|29129.2|29039.2|29129.9|29039.9|29128.5|29038.5|25
1654942120000|2022-06-11 10:08:40|29129.3|29039.3|29128.1|29038.1|29129.3|29039.3|29128|29038|26
1654942130000|2022-06-11 10:08:50|29128|29038|29129.7|29039.7|29129.8|29039.8|29128|29038|14
1654942140000|2022-06-11 10:09:00|29129.3|29039.3|29129.7|29039.7|29129.8|29039.8|29129.1|29039.1|10
1654942150000|2022-06-11 10:09:10|29129.8|29039.8|29129.2|29039.2|29129.8|29039.8|29129|29039|13
1654942160000|2022-06-11 10:09:20|29129.5|29039.5|29128.1|29038.1|29129.8|29039.8|29128.1|29038.1|18
1654942170000|2022-06-11 10:09:30|29128.3|29038.3|29125.4|29035.4|29128.9|29038.9|29125.2|29035.2|26
1654942180000|2022-06-11 10:09:40|29125|29035|29119.5|29029.5|29125.3|29035.3|29119.4|29029.4|20
1654942190000|2022-06-11 10:09:50|29119.3|29029.3|29115.7|29025.7|29119.8|29029.8|29114|29024|28
1654942200000|2022-06-11 10:10:00|29115.4|29025.4|29117.8|29027.8|29118.5|29028.5|29115.2|29025.2|31
1654942210000|2022-06-11 10:10:10|29117.6|29027.6|29115.2|29025.2|29117.6|29027.6|29114.2|29024.2|26
1654942220000|2022-06-11 10:10:20|29115|29025|29115.7|29025.7|29115.7|29025.7|29114.7|29024.7|26
1654942230000|2022-06-11 10:10:30|29115.6|29025.6|29116.1|29026.1|29116.1|29026.1|29115.4|29025.4|11
1654942240000|2022-06-11 10:10:40|29116.2|29026.2|29114.2|29024.2|29116.3|29026.3|29114.1|29024.1|13
1654942250000|2022-06-11 10:10:50|29114.5|29024.5|29117.3|29027.3|29117.4|29027.4|29114.3|29024.3|24
1654942260000|2022-06-11 10:11:00|29117.5|29027.5|29116.4|29026.4|29117.6|29027.6|29114.6|29024.6|23
1654942270000|2022-06-11 10:11:10|29116.5|29026.5|29129.1|29039.1|29129.3|29039.3|29116.5|29026.5|24
1654942280000|2022-06-11 10:11:20|29129.2|29039.2|29129.6|29039.6|29129.6|29039.6|29129|29039|13
1654942290000|2022-06-11 10:11:30|29129.7|29039.7|29126.5|29036.5|29129.8|29039.8|29125.7|29035.7|29
1654942300000|2022-06-11 10:11:40|29125.6|29035.6|29124.9|29034.9|29126.4|29036.4|29124.9|29034.9|22
1654942310000|2022-06-11 10:11:50|29125.1|29035.1|29124.6|29034.6|29125.1|29035.1|29124.2|29034.2|20
1654942320000|2022-06-11 10:12:00|29124.8|29034.8|29124.6|29034.6|29125.4|29035.4|29124.4|29034.4|23
1654942330000|2022-06-11 10:12:10|29124.3|29034.3|29122.9|29032.9|29124.3|29034.3|29122.9|29032.9|6
1654942340000|2022-06-11 10:12:20|29123.3|29033.3|29122.9|29032.9|29123.3|29033.3|29122.9|29032.9|9
1654942350000|2022-06-11 10:12:30|29123.2|29033.2|29112.8|29022.8|29123.9|29033.9|29112.8|29022.8|23
1654942360000|2022-06-11 10:12:40|29111|29021|29092.3|29002.3|29111|29021|29091.4|29001.4|33
1654942370000|2022-06-11 10:12:50|29092.1|29002.1|29088.9|28998.9|29092.1|29002.1|29088.8|28998.8|25
1654942380000|2022-06-11 10:13:00|29089|28999|29087.7|28997.7|29090.8|29000.8|29087.7|28997.7|27
1654942390000|2022-06-11 10:13:10|29088.6|28998.6|29093.4|29003.4|29096.5|29006.5|29087.9|28997.9|33
1654942400000|2022-06-11 10:13:20|29093.5|29003.5|29090.4|29000.4|29094.1|29004.1|29090|29000|31
1654942410000|2022-06-11 10:13:30|29090.2|29000.2|29087.7|28997.7|29091|29001|29087|28997|27
1654942420000|2022-06-11 10:13:40|29087.6|28997.6|29087.4|28997.4|29087.8|28997.8|29086.7|28996.7|25
1654942430000|2022-06-11 10:13:50|29087.1|28997.1|29083.2|28993.2|29087.1|28997.1|29083.2|28993.2|15
1654942440000|2022-06-11 10:14:00|29083.4|28993.4|29082.5|28992.5|29084.3|28994.3|29082.2|28992.2|25
1654942450000|2022-06-11 10:14:10|29082.4|28992.4|29085.2|28995.2|29085.2|28995.2|29068.4|28978.4|25
1654942460000|2022-06-11 10:14:20|29085.5|28995.5|29082.2|28992.2|29086.5|28996.5|29081.7|28991.7|32
1654942470000|2022-06-11 10:14:30|29082.3|28992.3|29081.3|28991.3|29082.3|28992.3|29080.2|28990.2|28
1654942480000|2022-06-11 10:14:40|29081.2|28991.2|29076.5|28986.5|29081.3|28991.3|29075.5|28985.5|26
1654942490000|2022-06-11 10:14:50|29077.3|28987.3|29081.3|28991.3|29081.9|28991.9|29076.6|28986.6|28
1654942500000|2022-06-11 10:15:00|29081.4|28991.4|29095.8|29005.8|29095.8|29005.8|29080.9|28990.9|33
1654942510000|2022-06-11 10:15:10|29095.6|29005.6|29095.4|29005.4|29098|29008|29095.4|29005.4|27
1654942520000|2022-06-11 10:15:20|29094|29004|29088.6|28998.6|29094|29004|29088.3|28998.3|28
1654942530000|2022-06-11 10:15:30|29088.2|28998.2|29088.6|28998.6|29089.5|28999.5|29087.1|28997.1|25
1654942540000|2022-06-11 10:15:40|29088.9|28998.9|29088.1|28998.1|29089.5|28999.5|29087.4|28997.4|27
1654942550000|2022-06-11 10:15:50|29087.8|28997.8|29087|28997|29089.1|28999.1|29085.7|28995.7|26
1654942560000|2022-06-11 10:16:00|29087.2|28997.2|29089.7|28999.7|29089.7|28999.7|29086.1|28996.1|26
1654942570000|2022-06-11 10:16:10|29091.2|29001.2|29089.6|28999.6|29091.2|29001.2|29088.8|28998.8|23
1654942580000|2022-06-11 10:16:20|29088.9|28998.9|29089.3|28999.3|29089.7|28999.7|29088.7|28998.7|22
1654942590000|2022-06-11 10:16:30|29089.4|28999.4|29089|28999|29089.7|28999.7|29088.5|28998.5|19
1654942600000|2022-06-11 10:16:40|29089.1|28999.1|29094.7|29004.7|29095.3|29005.3|29089.1|28999.1|17
1654942610000|2022-06-11 10:16:50|29094.8|29004.8|29095.2|29005.2|29095.6|29005.6|29094.7|29004.7|10
1654942620000|2022-06-11 10:17:00|29095.4|29005.4|29098.6|29008.6|29099.1|29009.1|29095.4|29005.4|19
1654942630000|2022-06-11 10:17:10|29098.7|29008.7|29100.3|29010.3|29100.8|29010.8|29098.4|29008.4|22
1654942640000|2022-06-11 10:17:20|29100.4|29010.4|29098.7|29008.7|29100.8|29010.8|29097.3|29007.3|30
1654942650000|2022-06-11 10:17:30|29098.6|29008.6|29095.9|29005.9|29100.1|29010.1|29095.9|29005.9|32
1654942660000|2022-06-11 10:17:40|29096.4|29006.4|29097.7|29007.7|29097.7|29007.7|29095.4|29005.4|25
1654942670000|2022-06-11 10:17:50|29098.1|29008.1|29099.3|29009.3|29099.8|29009.8|29097.9|29007.9|18
1654942680000|2022-06-11 10:18:00|29100|29010|29101.6|29011.6|29102.1|29012.1|29100|29010|26
1654942690000|2022-06-11 10:18:10|29101.9|29011.9|29098.5|29008.5|29102.8|29012.8|29098.3|29008.3|34
1654942700000|2022-06-11 10:18:20|29098.1|29008.1|29099.1|29009.1|29100|29010|29097.9|29007.9|25
1654942710000|2022-06-11 10:18:30|29099.5|29009.5|29098.8|29008.8|29101.1|29011.1|29098.4|29008.4|28
1654942720000|2022-06-11 10:18:40|29099|29009|29100.1|29010.1|29100.6|29010.6|29099|29009|25
1654942730000|2022-06-11 10:18:50|29100.2|29010.2|29101.2|29011.2|29101.2|29011.2|29100.2|29010.2|11
1654942740000|2022-06-11 10:19:00|29101.3|29011.3|29096.4|29006.4|29101.3|29011.3|29095.3|29005.3|23
1654942750000|2022-06-11 10:19:10|29096.2|29006.2|29097.2|29007.2|29097.2|29007.2|29095.8|29005.8|18
1654942760000|2022-06-11 10:19:20|29097.4|29007.4|29101.5|29011.5|29101.5|29011.5|29096.5|29006.5|27
1654942770000|2022-06-11 10:19:30|29101|29011|29099.7|29009.7|29101|29011|29099.4|29009.4|25
1654942780000|2022-06-11 10:19:40|29099.5|29009.5|29099.9|29009.9|29100.3|29010.3|29099.5|29009.5|21
1654942790000|2022-06-11 10:19:50|29100.2|29010.2|29100.5|29010.5|29101.1|29011.1|29099.4|29009.4|21
1654942800000|2022-06-11 10:20:00|29100.7|29010.7|29101.3|29011.3|29102.9|29012.9|29100.7|29010.7|26
1654942810000|2022-06-11 10:20:10|29101.1|29011.1|29099.4|29009.4|29101.8|29011.8|29097.9|29007.9|20
1654942820000|2022-06-11 10:20:20|29099.5|29009.5|29100.6|29010.6|29100.6|29010.6|29099.5|29009.5|21
1654942830000|2022-06-11 10:20:30|29100.5|29010.5|29099|29009|29100.5|29010.5|29099|29009|9
1654942840000|2022-06-11 10:20:40|29099.3|29009.3|29099.1|29009.1|29100.5|29010.5|29098.5|29008.5|25
1654942850000|2022-06-11 10:20:50|29099.2|29009.2|29099.8|29009.8|29100.9|29010.9|29098.8|29008.8|25
1654942860000|2022-06-11 10:21:00|29100.1|29010.1|29098.9|29008.9|29100.8|29010.8|29098.5|29008.5|27
1654942870000|2022-06-11 10:21:10|29098.7|29008.7|29099.4|29009.4|29099.8|29009.8|29098.6|29008.6|21
1654942880000|2022-06-11 10:21:20|29098.7|29008.7|29098.8|29008.8|29099.7|29009.7|29098.6|29008.6|20
1654942890000|2022-06-11 10:21:30|29098.7|29008.7|29099|29009|29099|29009|29098.6|29008.6|5
1654942900000|2022-06-11 10:21:40|29099.1|29009.1|29098.8|29008.8|29100|29010|29098.8|29008.8|15
1654942910000|2022-06-11 10:21:50|29099.7|29009.7|29098.9|29008.9|29100.5|29010.5|29098.7|29008.7|28
1654942920000|2022-06-11 10:22:00|29099.2|29009.2|29100|29010|29100.2|29010.2|29098.6|29008.6|24
1654942930000|2022-06-11 10:22:10|29099.8|29009.8|29100.4|29010.4|29101|29011|29098.7|29008.7|28
1654942940000|2022-06-11 10:22:20|29100.5|29010.5|29099.6|29009.6|29101|29011|29098.9|29008.9|23
1654942950000|2022-06-11 10:22:30|29099.8|29009.8|29100.5|29010.5|29100.8|29010.8|29099|29009|23
1654942960000|2022-06-11 10:22:40|29100.8|29010.8|29100.2|29010.2|29100.9|29010.9|29099.4|29009.4|32
1654942970000|2022-06-11 10:22:50|29099.6|29009.6|29100.2|29010.2|29100.7|29010.7|29099.6|29009.6|11
1654942980000|2022-06-11 10:23:00|29099.7|29009.7|29099.6|29009.6|29100.3|29010.3|29098.9|29008.9|17
1654942990000|2022-06-11 10:23:10|29099.4|29009.4|29100.1|29010.1|29100.3|29010.3|29098.8|29008.8|26
1654943000000|2022-06-11 10:23:20|29100|29010|29099.3|29009.3|29100.7|29010.7|29099|29009|25
1654943010000|2022-06-11 10:23:30|29098.4|29008.4|29082|28992|29098.4|29008.4|29078.6|28988.6|30
1654943020000|2022-06-11 10:23:40|29082.3|28992.3|29076.4|28986.4|29082.4|28992.4|29076.4|28986.4|34
1654943030000|2022-06-11 10:23:50|29075.8|28985.8|29075.8|28985.8|29076.6|28986.6|29075.7|28985.7|26
1654943040000|2022-06-11 10:24:00|29076.2|28986.2|29079.8|28989.8|29081.9|28991.9|29070.5|28980.5|27
1654943050000|2022-06-11 10:24:10|29080.2|28990.2|29072.3|28982.3|29080.2|28990.2|29071.8|28981.8|32
1654943060000|2022-06-11 10:24:20|29072.4|28982.4|29072.2|28982.2|29073.6|28983.6|29071.9|28981.9|25
1654943070000|2022-06-11 10:24:30|29072.1|28982.1|29075.8|28985.8|29076|28986|29071.9|28981.9|16
1654943080000|2022-06-11 10:24:40|29075.6|28985.6|29081.4|28991.4|29081.4|28991.4|29074.5|28984.5|28
1654943090000|2022-06-11 10:24:50|29081.7|28991.7|29076.8|28986.8|29084.3|28994.3|29074.3|28984.3|28
1654943100000|2022-06-11 10:25:00|29076.6|28986.6|29081|28991|29081.5|28991.5|29076.3|28986.3|31
1654943110000|2022-06-11 10:25:10|29081.5|28991.5|29083.4|28993.4|29086|28996|29081.1|28991.1|35
1654943120000|2022-06-11 10:25:20|29083.5|28993.5|29084.5|28994.5|29084.5|28994.5|29082.7|28992.7|24
1654943130000|2022-06-11 10:25:30|29084.3|28994.3|29083.7|28993.7|29084.3|28994.3|29083.4|28993.4|18
1654943140000|2022-06-11 10:25:40|29084|28994|29080.5|28990.5|29084.1|28994.1|29080.5|28990.5|23
1654943150000|2022-06-11 10:25:50|29080.1|28990.1|29080.1|28990.1|29081.9|28991.9|29079.5|28989.5|21
1654943160000|2022-06-11 10:26:00|29080.5|28990.5|29083.3|28993.3|29083.3|28993.3|29080.5|28990.5|24
1654943170000|2022-06-11 10:26:10|29083.4|28993.4|29081|28991|29083.4|28993.4|29081|28991|25
1654943180000|2022-06-11 10:26:20|29081.7|28991.7|29083.3|28993.3|29083.6|28993.6|29081.5|28991.5|28
1654943190000|2022-06-11 10:26:30|29083.6|28993.6|29082.1|28992.1|29083.6|28993.6|29081.4|28991.4|26
1654943200000|2022-06-11 10:26:40|29081.9|28991.9|29081.8|28991.8|29082.3|28992.3|29080.9|28990.9|21
1654943210000|2022-06-11 10:26:50|29081.7|28991.7|29081|28991|29082.4|28992.4|29081|28991|29
1654943220000|2022-06-11 10:27:00|29081.5|28991.5|29081.5|28991.5|29082.2|28992.2|29080.9|28990.9|23
1654943230000|2022-06-11 10:27:10|29082.2|28992.2|29081.8|28991.8|29082.2|28992.2|29081.3|28991.3|17
1654943240000|2022-06-11 10:27:20|29082.1|28992.1|29081.8|28991.8|29082.3|28992.3|29080.8|28990.8|29
1654943250000|2022-06-11 10:27:30|29081.9|28991.9|29081|28991|29082.3|28992.3|29080.8|28990.8|24
1654943260000|2022-06-11 10:27:40|29082.4|28992.4|29081.4|28991.4|29082.4|28992.4|29081.4|28991.4|24
1654943270000|2022-06-11 10:27:50|29081.7|28991.7|29079.1|28989.1|29082.2|28992.2|29079.1|28989.1|22
1654943280000|2022-06-11 10:28:00|29079.3|28989.3|29079.5|28989.5|29081.4|28991.4|29079.3|28989.3|23
1654943290000|2022-06-11 10:28:10|29079.6|28989.6|29080.2|28990.2|29081.8|28991.8|29079.3|28989.3|28
1654943300000|2022-06-11 10:28:20|29077.8|28987.8|29078.9|28988.9|29079|28989|29077.8|28987.8|30
1654943310000|2022-06-11 10:28:30|29079|28989|29077.4|28987.4|29079.5|28989.5|29077.4|28987.4|28
1654943320000|2022-06-11 10:28:40|29078.6|28988.6|29077.8|28987.8|29078.8|28988.8|29077.8|28987.8|22
1654943330000|2022-06-11 10:28:50|29077.6|28987.6|29077.5|28987.5|29079|28989|29077.5|28987.5|19
1654943340000|2022-06-11 10:29:00|29078.4|28988.4|29077.9|28987.9|29078.5|28988.5|29077.2|28987.2|17
1654943350000|2022-06-11 10:29:10|29078.4|28988.4|29078.8|28988.8|29078.9|28988.9|29077.1|28987.1|27
1654943360000|2022-06-11 10:29:20|29078.7|28988.7|29078.4|28988.4|29078.8|28988.8|29077.3|28987.3|23
1654943370000|2022-06-11 10:29:30|29078.3|28988.3|29078.6|28988.6|29078.6|28988.6|29077.7|28987.7|21
1654943380000|2022-06-11 10:29:40|29078.7|28988.7|29078.4|28988.4|29078.8|28988.8|29078.3|28988.3|16
1654943390000|2022-06-11 10:29:50|29078.1|28988.1|29078.4|28988.4|29078.6|28988.6|29077.7|28987.7|26
1654943400000|2022-06-11 10:30:00|29076|28986|29070|28980|29076|28986|29069.1|28979.1|21
1654943410000|2022-06-11 10:30:10|29070.2|28980.2|29062.4|28972.4|29070.2|28980.2|29062.3|28972.3|28
1654943420000|2022-06-11 10:30:20|29062.1|28972.1|29061.8|28971.8|29062.7|28972.7|29060.7|28970.7|29
1654943430000|2022-06-11 10:30:30|29061.7|28971.7|29062|28972|29062.9|28972.9|29061.7|28971.7|20
1654943440000|2022-06-11 10:30:40|29062.1|28972.1|29064.8|28974.8|29064.8|28974.8|29062.1|28972.1|25
1654943450000|2022-06-11 10:30:50|29065|28975|29062.8|28972.8|29065|28975|29061.5|28971.5|23
1654943460000|2022-06-11 10:31:00|29061.3|28971.3|29062.9|28972.9|29063|28973|29061.2|28971.2|25
1654943470000|2022-06-11 10:31:10|29063|28973|29047.3|28957.3|29063|28973|29047.3|28957.3|32
1654943480000|2022-06-11 10:31:20|29047.9|28957.9|29044.3|28954.3|29052.2|28962.2|29044.2|28954.2|33
1654943490000|2022-06-11 10:31:30|29044.6|28954.6|29047.5|28957.5|29047.8|28957.8|29044.1|28954.1|26
1654943500000|2022-06-11 10:31:40|29046.9|28956.9|29045.8|28955.8|29047.9|28957.9|29044.9|28954.9|23
1654943510000|2022-06-11 10:31:50|29046|28956|29036.5|28946.5|29046|28956|29036.5|28946.5|25
1654943520000|2022-06-11 10:32:00|29036.4|28946.4|29027|28937|29036.4|28946.4|29021.5|28931.5|30
1654943530000|2022-06-11 10:32:10|29027.2|28937.2|29013|28923|29027.2|28937.2|29010.6|28920.6|35
1654943540000|2022-06-11 10:32:20|29010.9|28920.9|29012.9|28922.9|29014.9|28924.9|29009.9|28919.9|37
1654943550000|2022-06-11 10:32:30|29012.8|28922.8|28987.4|28897.4|29012.8|28922.8|28987.3|28897.3|36
1654943560000|2022-06-11 10:32:40|28987.2|28897.2|29013.6|28923.6|29013.6|28923.6|28986.7|28896.7|32
1654943570000|2022-06-11 10:32:50|29013.9|28923.9|29006.8|28916.8|29016.7|28926.7|29006.8|28916.8|30
1654943580000|2022-06-11 10:33:00|29006.2|28916.2|29002.3|28912.3|29009.1|28919.1|29000.3|28910.3|34
1654943590000|2022-06-11 10:33:10|29001.8|28911.8|29003.6|28913.6|29003.8|28913.8|29001.7|28911.7|15
1654943600000|2022-06-11 10:33:20|29003.7|28913.7|29008.2|28918.2|29008.2|28918.2|29003.6|28913.6|20
1654943610000|2022-06-11 10:33:30|29008|28918|29005.8|28915.8|29010|28920|29005.2|28915.2|32
1654943620000|2022-06-11 10:33:40|29005.7|28915.7|29009.6|28919.6|29010.8|28920.8|29005.7|28915.7|23
1654943630000|2022-06-11 10:33:50|29009.5|28919.5|29011.9|28921.9|29011.9|28921.9|29009.3|28919.3|25
1654943640000|2022-06-11 10:34:00|29011.6|28921.6|29011.6|28921.6|29011.9|28921.9|29010.6|28920.6|30
1654943650000|2022-06-11 10:34:10|29011.5|28921.5|29031.2|28941.2|29032.5|28942.5|29011.5|28921.5|31
1654943660000|2022-06-11 10:34:20|29032.2|28942.2|29034.1|28944.1|29034.3|28944.3|29031.7|28941.7|29
1654943670000|2022-06-11 10:34:30|29034.2|28944.2|29024.8|28934.8|29038.9|28948.9|29024.8|28934.8|32
1654943680000|2022-06-11 10:34:40|29022.5|28932.5|29026.7|28936.7|29027|28937|29019.8|28929.8|31
1654943690000|2022-06-11 10:34:50|29027.2|28937.2|29036.3|28946.3|29036.3|28946.3|29027.2|28937.2|30
1654943700000|2022-06-11 10:35:00|29036.5|28946.5|29034.2|28944.2|29036.5|28946.5|29033.9|28943.9|23
1654943710000|2022-06-11 10:35:10|29033.5|28943.5|29024.6|28934.6|29033.5|28943.5|29024.3|28934.3|31
1654943720000|2022-06-11 10:35:20|29024.5|28934.5|29020.1|28930.1|29024.5|28934.5|29019.8|28929.8|22
1654943730000|2022-06-11 10:35:30|29019.6|28929.6|29021.6|28931.6|29021.8|28931.8|29019.6|28929.6|30
1654943740000|2022-06-11 10:35:40|29021.5|28931.5|29024.8|28934.8|29025.1|28935.1|29021.5|28931.5|24
1654943750000|2022-06-11 10:35:50|29025.2|28935.2|29027.2|28937.2|29027.8|28937.8|29025.1|28935.1|28
1654943760000|2022-06-11 10:36:00|29027.4|28937.4|29024.6|28934.6|29027.4|28937.4|29024.1|28934.1|26
1654943770000|2022-06-11 10:36:10|29024.8|28934.8|29024|28934|29025.2|28935.2|29024|28934|22
1654943780000|2022-06-11 10:36:20|29022.9|28932.9|29016|28926|29023.5|28933.5|29015.7|28925.7|30
1654943790000|2022-06-11 10:36:30|29015.2|28925.2|29023.1|28933.1|29023.6|28933.6|29015.2|28925.2|32
1654943800000|2022-06-11 10:36:40|29022.9|28932.9|29022.9|28932.9|29024.1|28934.1|29022.6|28932.6|25
1654943810000|2022-06-11 10:36:50|29023|28933|29018|28928|29023.7|28933.7|29017.9|28927.9|29
1654943820000|2022-06-11 10:37:00|29019.2|28929.2|29020.5|28930.5|29020.8|28930.8|29019.2|28929.2|30
1654943830000|2022-06-11 10:37:10|29019.9|28929.9|29020.8|28930.8|29021.8|28931.8|29019.8|28929.8|27
1654943840000|2022-06-11 10:37:20|29021.3|28931.3|29020.8|28930.8|29021.8|28931.8|29020.3|28930.3|30
1654943850000|2022-06-11 10:37:30|29020.9|28930.9|29020.2|28930.2|29026.5|28936.5|29019.5|28929.5|36
1654943860000|2022-06-11 10:37:40|29020.4|28930.4|29015|28925|29021.8|28931.8|29014.2|28924.2|31
1654943870000|2022-06-11 10:37:50|29015.1|28925.1|29017.6|28927.6|29017.9|28927.9|29014.7|28924.7|23
1654943880000|2022-06-11 10:38:00|29017.3|28927.3|29024.5|28934.5|29025.3|28935.3|29017.3|28927.3|30
1654943890000|2022-06-11 10:38:10|29024.2|28934.2|29021.1|28931.1|29024.4|28934.4|29020.2|28930.2|20
1654943900000|2022-06-11 10:38:20|29020.9|28930.9|29022.9|28932.9|29022.9|28932.9|29020.3|28930.3|21
1654943910000|2022-06-11 10:38:30|29022.8|28932.8|29021.4|28931.4|29023.5|28933.5|29021.4|28931.4|20
1654943920000|2022-06-11 10:38:40|29020.7|28930.7|29020.8|28930.8|29021.1|28931.1|29020.6|28930.6|15
1654943930000|2022-06-11 10:38:50|29020.5|28930.5|29021.4|28931.4|29021.7|28931.7|29020.5|28930.5|25
1654943940000|2022-06-11 10:39:00|29021.6|28931.6|29020.7|28930.7|29021.8|28931.8|29020.7|28930.7|19
1654943950000|2022-06-11 10:39:10|29020.9|28930.9|29021|28931|29021.2|28931.2|29020.1|28930.1|18
1654943960000|2022-06-11 10:39:20|29020.6|28930.6|29017.2|28927.2|29021|28931|29016.8|28926.8|21
1654943970000|2022-06-11 10:39:30|29017|28927|29015.7|28925.7|29017.4|28927.4|29015.4|28925.4|22
1654943980000|2022-06-11 10:39:40|29016|28926|29016|28926|29016.2|28926.2|29015.6|28925.6|23
1654943990000|2022-06-11 10:39:50|29016.1|28926.1|29010|28920|29016.1|28926.1|29009.6|28919.6|27
1654944000000|2022-06-11 10:40:00|29010.1|28920.1|29017.8|28927.8|29018.2|28928.2|29009.9|28919.9|23
1654944010000|2022-06-11 10:40:10|29017.4|28927.4|29019.9|28929.9|29020|28930|29017.4|28927.4|24
1654944020000|2022-06-11 10:40:20|29020|28930|29019.8|28929.8|29020|28930|29019.7|28929.7|19
1654944030000|2022-06-11 10:40:30|29020|28930|29022.6|28932.6|29024.4|28934.4|29019.5|28929.5|21
1654944040000|2022-06-11 10:40:40|29023.1|28933.1|29022.2|28932.2|29024.4|28934.4|29021.4|28931.4|23
1654944050000|2022-06-11 10:40:50|29022.7|28932.7|29020|28930|29022.7|28932.7|29019.1|28929.1|19
1654944060000|2022-06-11 10:41:00|29019.8|28929.8|29020.9|28930.9|29020.9|28930.9|29019.3|28929.3|26
1654944070000|2022-06-11 10:41:10|29020.4|28930.4|29020.9|28930.9|29021.3|28931.3|29019.4|28929.4|17
1654944080000|2022-06-11 10:41:20|29021|28931|29013.3|28923.3|29021|28931|29013.2|28923.2|13
1654944090000|2022-06-11 10:41:30|29012.7|28922.7|29005.1|28915.1|29012.7|28922.7|29002.4|28912.4|29
1654944100000|2022-06-11 10:41:40|29004.9|28914.9|29002.7|28912.7|29005.8|28915.8|29002.7|28912.7|24
1654944110000|2022-06-11 10:41:50|29002.2|28912.2|29001.7|28911.7|29003|28913|29001.3|28911.3|23
1654944120000|2022-06-11 10:42:00|29001.4|28911.4|29001.6|28911.6|29002.4|28912.4|29000.5|28910.5|33
1654944130000|2022-06-11 10:42:10|29001.9|28911.9|29001.6|28911.6|29002.6|28912.6|29001.3|28911.3|23
1654944140000|2022-06-11 10:42:20|29001.4|28911.4|29001.9|28911.9|29002.9|28912.9|29001.2|28911.2|31
1654944150000|2022-06-11 10:42:30|29001.8|28911.8|28992.1|28902.1|29002.6|28912.6|28991.9|28901.9|29
1654944160000|2022-06-11 10:42:40|28991.9|28901.9|28991|28901|28992.8|28902.8|28990.8|28900.8|17
1654944170000|2022-06-11 10:42:50|28991.1|28901.1|28990.3|28900.3|28991.1|28901.1|28990.2|28900.2|24
1654944180000|2022-06-11 10:43:00|28990.5|28900.5|28990.5|28900.5|28991.2|28901.2|28990.2|28900.2|22
1654944190000|2022-06-11 10:43:10|28990.4|28900.4|28990.7|28900.7|28993.2|28903.2|28990.4|28900.4|27
1654944200000|2022-06-11 10:43:20|28990.6|28900.6|28983.5|28893.5|28991.2|28901.2|28983.5|28893.5|26
1654944210000|2022-06-11 10:43:30|28983.1|28893.1|28977.5|28887.5|28983.5|28893.5|28976.6|28886.6|30
1654944220000|2022-06-11 10:43:40|28977.4|28887.4|28973.1|28883.1|28978.5|28888.5|28973.1|28883.1|29
1654944230000|2022-06-11 10:43:50|28973.5|28883.5|28956.6|28866.6|28973.5|28883.5|28954.2|28864.2|33
1654944240000|2022-06-11 10:44:00|28956.4|28866.4|28953.6|28863.6|28960.3|28870.3|28950|28860|37
1654944250000|2022-06-11 10:44:10|28954|28864|28957.5|28867.5|28962.1|28872.1|28951.8|28861.8|31
1654944260000|2022-06-11 10:44:20|28955.8|28865.8|28949.9|28859.9|28955.8|28865.8|28949.6|28859.6|29
1654944270000|2022-06-11 10:44:30|28950.1|28860.1|28956.2|28866.2|28956.9|28866.9|28950.1|28860.1|24
1654944280000|2022-06-11 10:44:40|28957.3|28867.3|28971.5|28881.5|28972.5|28882.5|28957.3|28867.3|35
1654944290000|2022-06-11 10:44:50|28971.4|28881.4|28967.7|28877.7|28973.7|28883.7|28966.1|28876.1|35
1654944300000|2022-06-11 10:45:00|28967|28877|28956.3|28866.3|28967.4|28877.4|28955.6|28865.6|26
1654944310000|2022-06-11 10:45:10|28956.5|28866.5|28956|28866|28956.5|28866.5|28955.4|28865.4|21
1654944320000|2022-06-11 10:45:20|28955.8|28865.8|28955.1|28865.1|28956.2|28866.2|28954.9|28864.9|15
1654944330000|2022-06-11 10:45:30|28955|28865|28943.8|28853.8|28955.3|28865.3|28943.5|28853.5|30
1654944340000|2022-06-11 10:45:40|28943.6|28853.6|28940.8|28850.8|28944|28854|28938.3|28848.3|31
1654944350000|2022-06-11 10:45:50|28940.1|28850.1|28914.8|28824.8|28940.1|28850.1|28914.8|28824.8|35
1654944360000|2022-06-11 10:46:00|28917.5|28827.5|28907.7|28817.7|28917.5|28827.5|28907.7|28817.7|33
1654944370000|2022-06-11 10:46:10|28907.3|28817.3|28901.2|28811.2|28907.9|28817.9|28896.2|28806.2|34
1654944380000|2022-06-11 10:46:20|28901.5|28811.5|28900|28810|28901.6|28811.6|28894.1|28804.1|37
1654944390000|2022-06-11 10:46:30|28899.8|28809.8|28922.2|28832.2|28922.2|28832.2|28899.6|28809.6|36
1654944400000|2022-06-11 10:46:40|28922.4|28832.4|28924.1|28834.1|28924.1|28834.1|28922.2|28832.2|28
1654944410000|2022-06-11 10:46:50|28924|28834|28927|28837|28927|28837|28923.5|28833.5|26
1654944420000|2022-06-11 10:47:00|28928.3|28838.3|28930|28840|28941.1|28851.1|28927|28837|34
1654944430000|2022-06-11 10:47:10|28932.1|28842.1|28943.5|28853.5|28943.9|28853.9|28932.1|28842.1|31
1654944440000|2022-06-11 10:47:20|28943.6|28853.6|28960|28870|28960.8|28870.8|28942.9|28852.9|31
1654944450000|2022-06-11 10:47:30|28961.1|28871.1|28971.3|28881.3|28972.4|28882.4|28960|28870|33
1654944460000|2022-06-11 10:47:40|28971.7|28881.7|28976.8|28886.8|28976.8|28886.8|28971.7|28881.7|24
1654944470000|2022-06-11 10:47:50|28977|28887|28998.4|28908.4|28998.4|28908.4|28977|28887|35
1654944480000|2022-06-11 10:48:00|28997.4|28907.4|28986.9|28896.9|28998.1|28908.1|28986.9|28896.9|35
1654944490000|2022-06-11 10:48:10|28986.8|28896.8|28986.4|28896.4|28987|28897|28985.9|28895.9|23
1654944500000|2022-06-11 10:48:20|28986.5|28896.5|28976.5|28886.5|28986.8|28896.8|28974.4|28884.4|27
1654944510000|2022-06-11 10:48:30|28975.1|28885.1|28962|28872|28976.2|28886.2|28958.8|28868.8|38
1654944520000|2022-06-11 10:48:40|28962.2|28872.2|28946.7|28856.7|28962.2|28872.2|28946|28856|31
1654944530000|2022-06-11 10:48:50|28946.4|28856.4|28950.6|28860.6|28951|28861|28946.4|28856.4|20
1654944540000|2022-06-11 10:49:00|28950.3|28860.3|28947.1|28857.1|28950.3|28860.3|28946.8|28856.8|23
1654944550000|2022-06-11 10:49:10|28947.2|28857.2|28950.8|28860.8|28950.8|28860.8|28947.2|28857.2|14
1654944560000|2022-06-11 10:49:20|28950.2|28860.2|28946.3|28856.3|28950.5|28860.5|28946.3|28856.3|24
1654944570000|2022-06-11 10:49:30|28946.2|28856.2|28927.2|28837.2|28946.2|28856.2|28927.2|28837.2|28
1654944580000|2022-06-11 10:49:40|28927.4|28837.4|28928.5|28838.5|28929.1|28839.1|28926.9|28836.9|29
1654944590000|2022-06-11 10:49:50|28928.7|28838.7|28924.8|28834.8|28936.1|28846.1|28924.8|28834.8|24
1654944600000|2022-06-11 10:50:00|28924|28834|28926.5|28836.5|28926.5|28836.5|28922.7|28832.7|35
1654944610000|2022-06-11 10:50:10|28926.3|28836.3|28930|28840|28931.6|28841.6|28926.2|28836.2|28
1654944620000|2022-06-11 10:50:20|28930.1|28840.1|28934.6|28844.6|28934.6|28844.6|28927.5|28837.5|23
1654944630000|2022-06-11 10:50:30|28934.7|28844.7|28935.2|28845.2|28936.8|28846.8|28934.5|28844.5|20
1654944640000|2022-06-11 10:50:40|28934.9|28844.9|28937.2|28847.2|28937.6|28847.6|28934.9|28844.9|24
1654944650000|2022-06-11 10:50:50|28936.5|28846.5|28936.6|28846.6|28937.5|28847.5|28936.1|28846.1|23
1654944660000|2022-06-11 10:51:00|28936.3|28846.3|28931.3|28841.3|28937.1|28847.1|28928.9|28838.9|22
1654944670000|2022-06-11 10:51:10|28931.5|28841.5|28931.8|28841.8|28932.2|28842.2|28930.2|28840.2|24
1654944680000|2022-06-11 10:51:20|28931.6|28841.6|28934.1|28844.1|28934.3|28844.3|28931.6|28841.6|25
1654944690000|2022-06-11 10:51:30|28933.8|28843.8|28938.1|28848.1|28939.8|28849.8|28933.8|28843.8|30
1654944700000|2022-06-11 10:51:40|28939|28849|28939.6|28849.6|28939.7|28849.7|28938.1|28848.1|25
1654944710000|2022-06-11 10:51:50|28939.7|28849.7|28940.8|28850.8|28940.8|28850.8|28939.3|28849.3|28
1654944720000|2022-06-11 10:52:00|28940.6|28850.6|28942|28852|28942.6|28852.6|28940.3|28850.3|26
1654944730000|2022-06-11 10:52:10|28940.3|28850.3|28941|28851|28942.3|28852.3|28940.3|28850.3|19
1654944740000|2022-06-11 10:52:20|28940.9|28850.9|28940.1|28850.1|28941.6|28851.6|28939.9|28849.9|24
1654944750000|2022-06-11 10:52:30|28940.9|28850.9|28942.3|28852.3|28942.6|28852.6|28940.4|28850.4|22
1654944760000|2022-06-11 10:52:40|28942.1|28852.1|28941.3|28851.3|28942.5|28852.5|28939.9|28849.9|24
1654944770000|2022-06-11 10:52:50|28941.5|28851.5|28940.6|28850.6|28942|28852|28940.6|28850.6|22
1654944780000|2022-06-11 10:53:00|28940.2|28850.2|28940.4|28850.4|28940.6|28850.6|28939.9|28849.9|19
1654944790000|2022-06-11 10:53:10|28940|28850|28938.2|28848.2|28940.4|28850.4|28935.5|28845.5|25
1654944800000|2022-06-11 10:53:20|28938.4|28848.4|28936.4|28846.4|28938.4|28848.4|28935.4|28845.4|20
1654944810000|2022-06-11 10:53:30|28936.5|28846.5|28935.9|28845.9|28936.5|28846.5|28935.6|28845.6|20
1654944820000|2022-06-11 10:53:40|28936|28846|28935.1|28845.1|28936.1|28846.1|28934.9|28844.9|20
1654944830000|2022-06-11 10:53:50|28935|28845|28925.9|28835.9|28936|28846|28925.7|28835.7|19
1654944840000|2022-06-11 10:54:00|28925.7|28835.7|28923.7|28833.7|28925.8|28835.8|28923.4|28833.4|26
1654944850000|2022-06-11 10:54:10|28923.5|28833.5|28902.9|28812.9|28923.9|28833.9|28901.3|28811.3|34
1654944860000|2022-06-11 10:54:20|28903.9|28813.9|28889.1|28799.1|28903.9|28813.9|28889.1|28799.1|33
1654944870000|2022-06-11 10:54:30|28888.8|28798.8|28881.3|28791.3|28889.6|28799.6|28881.3|28791.3|32
1654944880000|2022-06-11 10:54:40|28880.5|28790.5|28891.2|28801.2|28892.5|28802.5|28878.1|28788.1|35
1654944890000|2022-06-11 10:54:50|28891.4|28801.4|28878|28788|28891.9|28801.9|28876.4|28786.4|36
1654944900000|2022-06-11 10:55:00|28878.1|28788.1|28887.8|28797.8|28887.8|28797.8|28877|28787|35
1654944910000|2022-06-11 10:55:10|28887.9|28797.9|28889.3|28799.3|28889.7|28799.7|28887.9|28797.9|29
1654944920000|2022-06-11 10:55:20|28889.4|28799.4|28878.3|28788.3|28890.1|28800.1|28878|28788|33
1654944930000|2022-06-11 10:55:30|28879|28789|28881.1|28791.1|28882.8|28792.8|28879|28789|31
1654944940000|2022-06-11 10:55:40|28880.9|28790.9|28892|28802|28892.2|28802.2|28879.6|28789.6|32
1654944950000|2022-06-11 10:55:50|28890|28800|28888.6|28798.6|28894.4|28804.4|28887.9|28797.9|29
1654944960000|2022-06-11 10:56:00|28889.7|28799.7|28888.9|28798.9|28890.2|28800.2|28888.7|28798.7|24
1654944970000|2022-06-11 10:56:10|28888.8|28798.8|28885.3|28795.3|28889.1|28799.1|28884.8|28794.8|22
1654944980000|2022-06-11 10:56:20|28885.5|28795.5|28886.8|28796.8|28887.5|28797.5|28885.5|28795.5|19
1654944990000|2022-06-11 10:56:30|28887|28797|28876.7|28786.7|28887.2|28797.2|28876.7|28786.7|31
1654945000000|2022-06-11 10:56:40|28876.9|28786.9|28875.9|28785.9|28877.8|28787.8|28875.5|28785.5|27
1654945010000|2022-06-11 10:56:50|28876|28786|28890.2|28800.2|28891.4|28801.4|28876|28786|31
1654945020000|2022-06-11 10:57:00|28890|28800|28891.3|28801.3|28891.5|28801.5|28889.9|28799.9|25
1654945030000|2022-06-11 10:57:10|28891.2|28801.2|28890.9|28800.9|28892.3|28802.3|28889.4|28799.4|17
1654945040000|2022-06-11 10:57:20|28890.7|28800.7|28891.1|28801.1|28891.6|28801.6|28890.7|28800.7|15
1654945050000|2022-06-11 10:57:30|28890.6|28800.6|28886.2|28796.2|28890.6|28800.6|28881.8|28791.8|22
1654945060000|2022-06-11 10:57:40|28886.8|28796.8|28887.8|28797.8|28888.6|28798.6|28886.8|28796.8|17
1654945070000|2022-06-11 10:57:50|28887.9|28797.9|28888.8|28798.8|28888.9|28798.9|28887.8|28797.8|20
1654945080000|2022-06-11 10:58:00|28888.5|28798.5|28899.1|28809.1|28899.1|28809.1|28888.3|28798.3|24
1654945090000|2022-06-11 10:58:10|28898.9|28808.9|28894.4|28804.4|28904.2|28814.2|28894.4|28804.4|25
1654945100000|2022-06-11 10:58:20|28891.2|28801.2|28900.9|28810.9|28900.9|28810.9|28888.5|28798.5|26
1654945110000|2022-06-11 10:58:30|28898.5|28808.5|28903.5|28813.5|28903.5|28813.5|28898.5|28808.5|35
1654945120000|2022-06-11 10:58:40|28904.4|28814.4|28913.8|28823.8|28913.8|28823.8|28902.3|28812.3|29
1654945130000|2022-06-11 10:58:50|28914.2|28824.2|28918.6|28828.6|28918.6|28828.6|28909.1|28819.1|32
1654945140000|2022-06-11 10:59:00|28920.6|28830.6|28932.4|28842.4|28934.6|28844.6|28920.6|28830.6|38
1654945150000|2022-06-11 10:59:10|28931.6|28841.6|28920.9|28830.9|28931.6|28841.6|28919.3|28829.3|28
1654945160000|2022-06-11 10:59:20|28920.6|28830.6|28919.7|28829.7|28921|28831|28919.3|28829.3|27
1654945170000|2022-06-11 10:59:30|28920.3|28830.3|28927.3|28837.3|28928.5|28838.5|28919.2|28829.2|30
1654945180000|2022-06-11 10:59:40|28927.4|28837.4|28928.5|28838.5|28929.5|28839.5|28926.8|28836.8|27
1654945190000|2022-06-11 10:59:50|28928.4|28838.4|28929.3|28839.3|28929.6|28839.6|28928.4|28838.4|26
1654945200000|2022-06-11 11:00:00|28929.2|28839.2|28924.1|28834.1|28929.5|28839.5|28923.3|28833.3|27
1654945210000|2022-06-11 11:00:10|28924|28834|28911.6|28821.6|28924.3|28834.3|28910.9|28820.9|26
1654945220000|2022-06-11 11:00:20|28911.1|28821.1|28910.1|28820.1|28911.6|28821.6|28910.1|28820.1|20
1654945230000|2022-06-11 11:00:30|28910|28820|28899.5|28809.5|28910.3|28820.3|28899.1|28809.1|24
1654945240000|2022-06-11 11:00:40|28899.7|28809.7|28909.9|28819.9|28910.5|28820.5|28899.5|28809.5|22
1654945250000|2022-06-11 11:00:50|28909.8|28819.8|28910.6|28820.6|28911.3|28821.3|28909.7|28819.7|21
1654945260000|2022-06-11 11:01:00|28910.5|28820.5|28907.5|28817.5|28910.7|28820.7|28905.7|28815.7|26
1654945270000|2022-06-11 11:01:10|28907.6|28817.6|28910.3|28820.3|28910.4|28820.4|28907.6|28817.6|13
1654945280000|2022-06-11 11:01:20|28910.2|28820.2|28911.3|28821.3|28911.7|28821.7|28910.2|28820.2|23
1654945290000|2022-06-11 11:01:30|28911.5|28821.5|28910.8|28820.8|28911.5|28821.5|28910.8|28820.8|16
1654945300000|2022-06-11 11:01:40|28911|28821|28905|28815|28911.5|28821.5|28905|28815|27
1654945310000|2022-06-11 11:01:50|28904.8|28814.8|28899.2|28809.2|28906.1|28816.1|28898.7|28808.7|25
1654945320000|2022-06-11 11:02:00|28898.6|28808.6|28883.1|28793.1|28898.9|28808.9|28883.1|28793.1|28
1654945330000|2022-06-11 11:02:10|28879.9|28789.9|28867.3|28777.3|28879.9|28789.9|28862.7|28772.7|36
1654945340000|2022-06-11 11:02:20|28866.5|28776.5|28861.9|28771.9|28866.5|28776.5|28861.9|28771.9|23
1654945350000|2022-06-11 11:02:30|28862|28772|28892.5|28802.5|28892.5|28802.5|28858|28768|37
1654945360000|2022-06-11 11:02:40|28894|28804|28927.7|28837.7|28931.1|28841.1|28894|28804|38
1654945370000|2022-06-11 11:02:50|28926.7|28836.7|28899.4|28809.4|28927.3|28837.3|28899.4|28809.4|34
1654945380000|2022-06-11 11:03:00|28899.7|28809.7|28927.6|28837.6|28928.5|28838.5|28899.3|28809.3|37
1654945390000|2022-06-11 11:03:10|28927.8|28837.8|28936.6|28846.6|28941.7|28851.7|28927.8|28837.8|38
1654945400000|2022-06-11 11:03:20|28938|28848|28941.3|28851.3|28941.3|28851.3|28935.7|28845.7|31
1654945410000|2022-06-11 11:03:30|28944.7|28854.7|28953.5|28863.5|28953.5|28863.5|28943.6|28853.6|32
1654945420000|2022-06-11 11:03:40|28953.4|28863.4|28939.3|28849.3|28953.5|28863.5|28938.8|28848.8|32
1654945430000|2022-06-11 11:03:50|28936.5|28846.5|28948.4|28858.4|28949.1|28859.1|28936.5|28846.5|35
1654945440000|2022-06-11 11:04:00|28947.8|28857.8|28954.1|28864.1|28958.6|28868.6|28945|28855|38
1654945450000|2022-06-11 11:04:10|28953.3|28863.3|28960.4|28870.4|28962.4|28872.4|28953.2|28863.2|36
1654945460000|2022-06-11 11:04:20|28960.3|28870.3|28959.8|28869.8|28960.6|28870.6|28952.9|28862.9|29
1654945470000|2022-06-11 11:04:30|28961.5|28871.5|28966.3|28876.3|28968.4|28878.4|28961.5|28871.5|30
1654945480000|2022-06-11 11:04:40|28966|28876|28966.5|28876.5|28966.7|28876.7|28963.8|28873.8|24
1654945490000|2022-06-11 11:04:50|28966|28876|28964.1|28874.1|28966.8|28876.8|28964|28874|27
1654945500000|2022-06-11 11:05:00|28966|28876|28963.6|28873.6|28969.6|28879.6|28963.6|28873.6|38
1654945510000|2022-06-11 11:05:10|28963.7|28873.7|28963.2|28873.2|28965|28875|28963.1|28873.1|27
1654945520000|2022-06-11 11:05:20|28963.7|28873.7|28963.1|28873.1|28964.9|28874.9|28963|28873|23
1654945530000|2022-06-11 11:05:30|28962.9|28872.9|28956.3|28866.3|28962.9|28872.9|28956.3|28866.3|26
1654945540000|2022-06-11 11:05:40|28955.9|28865.9|28943.9|28853.9|28957|28867|28943.9|28853.9|30
1654945550000|2022-06-11 11:05:50|28942.2|28852.2|28932.7|28842.7|28942.2|28852.2|28931.9|28841.9|27
1654945560000|2022-06-11 11:06:00|28933|28843|28933|28843|28936.3|28846.3|28930.9|28840.9|29
1654945570000|2022-06-11 11:06:10|28933.1|28843.1|28930.2|28840.2|28934.5|28844.5|28930.2|28840.2|28
1654945580000|2022-06-11 11:06:20|28928.5|28838.5|28929.3|28839.3|28930|28840|28927|28837|28
1654945590000|2022-06-11 11:06:30|28930.2|28840.2|28917.4|28827.4|28930.3|28840.3|28916.6|28826.6|31
1654945600000|2022-06-11 11:06:40|28917.6|28827.6|28916.4|28826.4|28918.3|28828.3|28914.3|28824.3|34
1654945610000|2022-06-11 11:06:50|28915|28825|28919|28829|28919.8|28829.8|28914.3|28824.3|35
1654945620000|2022-06-11 11:07:00|28918.9|28828.9|28926.5|28836.5|28929.6|28839.6|28918.9|28828.9|28
1654945630000|2022-06-11 11:07:10|28926.4|28836.4|28926|28836|28930.1|28840.1|28925.6|28835.6|30
1654945640000|2022-06-11 11:07:20|28925.9|28835.9|28923.4|28833.4|28929.7|28839.7|28921.7|28831.7|32
1654945650000|2022-06-11 11:07:30|28923.3|28833.3|28921.2|28831.2|28923.3|28833.3|28920.6|28830.6|22
1654945660000|2022-06-11 11:07:40|28921.3|28831.3|28928.7|28838.7|28928.7|28838.7|28921|28831|30
1654945670000|2022-06-11 11:07:50|28930.2|28840.2|28937.4|28847.4|28938.4|28848.4|28930.2|28840.2|34
1654945680000|2022-06-11 11:08:00|28938.7|28848.7|28927|28837|28938.7|28848.7|28927|28837|27
1654945690000|2022-06-11 11:08:10|28926.9|28836.9|28923.6|28833.6|28928.1|28838.1|28923.6|28833.6|28
1654945700000|2022-06-11 11:08:20|28923.5|28833.5|28922.8|28832.8|28924|28834|28920.8|28830.8|29
1654945710000|2022-06-11 11:08:30|28922.4|28832.4|28922.4|28832.4|28924|28834|28921.3|28831.3|25
1654945720000|2022-06-11 11:08:40|28922.3|28832.3|28926.7|28836.7|28927.4|28837.4|28921.6|28831.6|27
1654945730000|2022-06-11 11:08:50|28926.9|28836.9|28920.9|28830.9|28926.9|28836.9|28919.5|28829.5|33
1654945740000|2022-06-11 11:09:00|28920.7|28830.7|28920.9|28830.9|28921.8|28831.8|28919.8|28829.8|28
1654945750000|2022-06-11 11:09:10|28920.8|28830.8|28922.9|28832.9|28922.9|28832.9|28919.3|28829.3|31
1654945760000|2022-06-11 11:09:20|28923.3|28833.3|28923.1|28833.1|28924|28834|28921.5|28831.5|31
1654945770000|2022-06-11 11:09:30|28923|28833|28922.5|28832.5|28923.5|28833.5|28921.7|28831.7|30
1654945780000|2022-06-11 11:09:40|28922.4|28832.4|28922.7|28832.7|28923.3|28833.3|28922.4|28832.4|21
1654945790000|2022-06-11 11:09:50|28922.8|28832.8|28923|28833|28923.2|28833.2|28922.1|28832.1|18
1654945800000|2022-06-11 11:10:00|28922.8|28832.8|28926.5|28836.5|28930|28840|28922.7|28832.7|26
1654945810000|2022-06-11 11:10:10|28926.4|28836.4|28924.4|28834.4|28926.4|28836.4|28921.7|28831.7|24
1654945820000|2022-06-11 11:10:20|28924|28834|28924.2|28834.2|28924.3|28834.3|28923.2|28833.2|23
1654945830000|2022-06-11 11:10:30|28924.1|28834.1|28937.1|28847.1|28937.2|28847.2|28923.8|28833.8|28
1654945840000|2022-06-11 11:10:40|28936.9|28846.9|28927.5|28837.5|28937.1|28847.1|28926|28836|29
1654945850000|2022-06-11 11:10:50|28927.3|28837.3|28931.6|28841.6|28931.7|28841.7|28927.1|28837.1|28
1654945860000|2022-06-11 11:11:00|28931.5|28841.5|28943.6|28853.6|28944.8|28854.8|28931.5|28841.5|33
1654945870000|2022-06-11 11:11:10|28943.8|28853.8|28945.5|28855.5|28950.2|28860.2|28943.8|28853.8|27
1654945880000|2022-06-11 11:11:20|28945.9|28855.9|28947.2|28857.2|28947.2|28857.2|28944.8|28854.8|32
1654945890000|2022-06-11 11:11:30|28947|28857|28947.1|28857.1|28949.2|28859.2|28946.3|28856.3|31
1654945900000|2022-06-11 11:11:40|28947.5|28857.5|28948.7|28858.7|28949.3|28859.3|28947.4|28857.4|22
1654945910000|2022-06-11 11:11:50|28948.9|28858.9|28951.6|28861.6|28952|28862|28948.4|28858.4|33
1654945920000|2022-06-11 11:12:00|28953.1|28863.1|28951.4|28861.4|28958.1|28868.1|28951.4|28861.4|30
1654945930000|2022-06-11 11:12:10|28951.2|28861.2|28948.9|28858.9|28951.3|28861.3|28948.9|28858.9|23
1654945940000|2022-06-11 11:12:20|28949|28859|28959.9|28869.9|28959.9|28869.9|28949|28859|31
1654945950000|2022-06-11 11:12:30|28960.3|28870.3|28960.1|28870.1|28962.4|28872.4|28959.5|28869.5|25
1654945960000|2022-06-11 11:12:40|28960.2|28870.2|28959.7|28869.7|28960.2|28870.2|28954.3|28864.3|31
1654945970000|2022-06-11 11:12:50|28959.6|28869.6|28959.1|28869.1|28961.4|28871.4|28959.1|28869.1|22
1654945980000|2022-06-11 11:13:00|28959.9|28869.9|28958.1|28868.1|28959.9|28869.9|28956.6|28866.6|23
1654945990000|2022-06-11 11:13:10|28957.7|28867.7|28957.8|28867.8|28958.1|28868.1|28957.7|28867.7|10
1654946000000|2022-06-11 11:13:20|28957.4|28867.4|28951.8|28861.8|28958|28868|28951.7|28861.7|22
1654946010000|2022-06-11 11:13:30|28951.9|28861.9|28940|28850|28951.9|28861.9|28940|28850|30
1654946020000|2022-06-11 11:13:40|28939.9|28849.9|28942.2|28852.2|28942.2|28852.2|28938.1|28848.1|29
1654946030000|2022-06-11 11:13:50|28943|28853|28952.9|28862.9|28952.9|28862.9|28943|28853|28
1654946040000|2022-06-11 11:14:00|28953.9|28863.9|28949.9|28859.9|28954.1|28864.1|28949.9|28859.9|28
1654946050000|2022-06-11 11:14:10|28948.7|28858.7|28953.2|28863.2|28953.2|28863.2|28942.9|28852.9|29
1654946060000|2022-06-11 11:14:20|28953|28863|28952.1|28862.1|28953|28863|28950.7|28860.7|32
1654946070000|2022-06-11 11:14:30|28952.3|28862.3|28950.7|28860.7|28952.6|28862.6|28950.7|28860.7|33
1654946080000|2022-06-11 11:14:40|28951.5|28861.5|28950.9|28860.9|28951.7|28861.7|28950.1|28860.1|22
1654946090000|2022-06-11 11:14:50|28950.7|28860.7|28950.3|28860.3|28952.6|28862.6|28950.3|28860.3|23
1654946100000|2022-06-11 11:15:00|28950.2|28860.2|28931.5|28841.5|28950.3|28860.3|28931.5|28841.5|28
1654946110000|2022-06-11 11:15:10|28931.4|28841.4|28936.5|28846.5|28936.5|28846.5|28930.1|28840.1|27
1654946120000|2022-06-11 11:15:20|28936.6|28846.6|28940.8|28850.8|28941.6|28851.6|28935.9|28845.9|32
1654946130000|2022-06-11 11:15:30|28940.7|28850.7|28940.9|28850.9|28941.9|28851.9|28940.6|28850.6|22
1654946140000|2022-06-11 11:15:40|28941|28851|28941.5|28851.5|28941.9|28851.9|28940.2|28850.2|22
1654946150000|2022-06-11 11:15:50|28942.4|28852.4|28937.7|28847.7|28942.4|28852.4|28937.6|28847.6|17
1654946160000|2022-06-11 11:16:00|28939.5|28849.5|28935.9|28845.9|28939.5|28849.5|28929.7|28839.7|28
1654946170000|2022-06-11 11:16:10|28936|28846|28922.1|28832.1|28936|28846|28919.2|28829.2|30
1654946180000|2022-06-11 11:16:20|28921.2|28831.2|28916.1|28826.1|28921.2|28831.2|28915.3|28825.3|22
1654946190000|2022-06-11 11:16:30|28914.6|28824.6|28913.4|28823.4|28915.3|28825.3|28913.4|28823.4|32
1654946200000|2022-06-11 11:16:40|28913.9|28823.9|28904.6|28814.6|28914.3|28824.3|28903.2|28813.2|28
1654946210000|2022-06-11 11:16:50|28904.1|28814.1|28896|28806|28904.7|28814.7|28895.9|28805.9|38
1654946220000|2022-06-11 11:17:00|28894.6|28804.6|28888.6|28798.6|28894.6|28804.6|28886.9|28796.9|31
1654946230000|2022-06-11 11:17:10|28888.9|28798.9|28906.7|28816.7|28906.7|28816.7|28888.9|28798.9|38
1654946240000|2022-06-11 11:17:20|28906.8|28816.8|28900.9|28810.9|28912.5|28822.5|28900.8|28810.8|36
1654946250000|2022-06-11 11:17:30|28900.7|28810.7|28901.4|28811.4|28901.7|28811.7|28900.1|28810.1|29
1654946260000|2022-06-11 11:17:40|28901.2|28811.2|28901.2|28811.2|28901.5|28811.5|28900|28810|25
1654946270000|2022-06-11 11:17:50|28901.3|28811.3|28911.2|28821.2|28911.2|28821.2|28900.6|28810.6|35
1654946280000|2022-06-11 11:18:00|28910.8|28820.8|28910.8|28820.8|28911|28821|28906.9|28816.9|30
1654946290000|2022-06-11 11:18:10|28910.6|28820.6|28912.6|28822.6|28915.2|28825.2|28910.6|28820.6|31
1654946300000|2022-06-11 11:18:20|28912.2|28822.2|28912.9|28822.9|28912.9|28822.9|28911.9|28821.9|27
1654946310000|2022-06-11 11:18:30|28912.5|28822.5|28912.8|28822.8|28913.6|28823.6|28911.6|28821.6|33
1654946320000|2022-06-11 11:18:40|28912.7|28822.7|28913|28823|28913|28823|28912.1|28822.1|28
1654946330000|2022-06-11 11:18:50|28912.2|28822.2|28913.6|28823.6|28914|28824|28912.2|28822.2|15
1654946340000|2022-06-11 11:19:00|28914.1|28824.1|28912.4|28822.4|28914.1|28824.1|28912|28822|18
1654946350000|2022-06-11 11:19:10|28912.3|28822.3|28911.9|28821.9|28912.5|28822.5|28911.6|28821.6|23
1654946360000|2022-06-11 11:19:20|28911.8|28821.8|28906|28816|28911.8|28821.8|28905.4|28815.4|20
1654946370000|2022-06-11 11:19:30|28905.7|28815.7|28906.5|28816.5|28907.4|28817.4|28905.4|28815.4|29
1654946380000|2022-06-11 11:19:40|28907.1|28817.1|28911.9|28821.9|28912.7|28822.7|28906.5|28816.5|30
1654946390000|2022-06-11 11:19:50|28912|28822|28910.4|28820.4|28912|28822|28909.8|28819.8|14
1654946400000|2022-06-11 11:20:00|28909.8|28819.8|28906.7|28816.7|28910.7|28820.7|28905.9|28815.9|25
1654946410000|2022-06-11 11:20:10|28906.8|28816.8|28902|28812|28907.3|28817.3|28901.2|28811.2|29
1654946420000|2022-06-11 11:20:20|28901.9|28811.9|28895.4|28805.4|28904.7|28814.7|28893.4|28803.4|37
1654946430000|2022-06-11 11:20:30|28894.8|28804.8|28896.2|28806.2|28898.4|28808.4|28892.9|28802.9|33
1654946440000|2022-06-11 11:20:40|28896.3|28806.3|28892.9|28802.9|28896.6|28806.6|28890.7|28800.7|32
1654946450000|2022-06-11 11:20:50|28893|28803|28891.8|28801.8|28893|28803|28891.3|28801.3|26
1654946460000|2022-06-11 11:21:00|28891.7|28801.7|28887.2|28797.2|28891.9|28801.9|28886.3|28796.3|31
1654946470000|2022-06-11 11:21:10|28886.7|28796.7|28884.7|28794.7|28887.2|28797.2|28884.7|28794.7|26
1654946480000|2022-06-11 11:21:20|28884.2|28794.2|28870|28780|28884.2|28794.2|28869.2|28779.2|31
1654946490000|2022-06-11 11:21:30|28869.3|28779.3|28863.6|28773.6|28871.1|28781.1|28863|28773|34
1654946500000|2022-06-11 11:21:40|28863.4|28773.4|28842.4|28752.4|28863.4|28773.4|28833|28743|39
1654946510000|2022-06-11 11:21:50|28843|28753|28849.6|28759.6|28850.2|28760.2|28839|28749|35
1654946520000|2022-06-11 11:22:00|28849.5|28759.5|28833.1|28743.1|28849.5|28759.5|28833.1|28743.1|35
1654946530000|2022-06-11 11:22:10|28833.6|28743.6|28829.7|28739.7|28833.6|28743.6|28818.6|28728.6|36
1654946540000|2022-06-11 11:22:20|28829.8|28739.8|28818|28728|28830.7|28740.7|28818|28728|34
1654946550000|2022-06-11 11:22:30|28818.5|28728.5|28807.4|28717.4|28818.5|28728.5|28799.6|28709.6|37
1654946560000|2022-06-11 11:22:40|28806|28716|28788.7|28698.7|28806|28716|28781.2|28691.2|38
1654946570000|2022-06-11 11:22:50|28786|28696|28784.2|28694.2|28790.3|28700.3|28775.7|28685.7|38
1654946580000|2022-06-11 11:23:00|28787.1|28697.1|28824.4|28734.4|28824.4|28734.4|28787.1|28697.1|37
1654946590000|2022-06-11 11:23:10|28824.3|28734.3|28814.8|28724.8|28837.9|28747.9|28814.8|28724.8|38
1654946600000|2022-06-11 11:23:20|28814.1|28724.1|28838.1|28748.1|28838.7|28748.7|28810.2|28720.2|35
1654946610000|2022-06-11 11:23:30|28838.2|28748.2|28824|28734|28840.2|28750.2|28824|28734|35
1654946620000|2022-06-11 11:23:40|28824.1|28734.1|28845|28755|28845|28755|28822.4|28732.4|31
1654946630000|2022-06-11 11:23:50|28845.1|28755.1|28835.9|28745.9|28857|28767|28835|28745|33
1654946640000|2022-06-11 11:24:00|28836|28746|28834.6|28744.6|28852.3|28762.3|28833.4|28743.4|36
1654946650000|2022-06-11 11:24:10|28834.8|28744.8|28840.1|28750.1|28841.9|28751.9|28834|28744|36
1654946660000|2022-06-11 11:24:20|28838.2|28748.2|28837.3|28747.3|28840.9|28750.9|28837.2|28747.2|28
1654946670000|2022-06-11 11:24:30|28836.2|28746.2|28825|28735|28836.2|28746.2|28821.3|28731.3|33
1654946680000|2022-06-11 11:24:40|28825.3|28735.3|28812.7|28722.7|28829.3|28739.3|28804.2|28714.2|38
1654946690000|2022-06-11 11:24:50|28812.5|28722.5|28808.1|28718.1|28819.5|28729.5|28808.1|28718.1|34
1654946700000|2022-06-11 11:25:00|28807.3|28717.3|28806.7|28716.7|28807.3|28717.3|28799.7|28709.7|31
1654946710000|2022-06-11 11:25:10|28808.5|28718.5|28804|28714|28813.1|28723.1|28803.3|28713.3|38
1654946720000|2022-06-11 11:25:20|28804.3|28714.3|28807|28717|28810.5|28720.5|28803.9|28713.9|34
1654946730000|2022-06-11 11:25:30|28807.2|28717.2|28828.4|28738.4|28829.1|28739.1|28806.4|28716.4|34
1654946740000|2022-06-11 11:25:40|28828.6|28738.6|28832.9|28742.9|28833.2|28743.2|28825.8|28735.8|33
1654946750000|2022-06-11 11:25:50|28832.7|28742.7|28842.3|28752.3|28842.4|28752.4|28832.1|28742.1|34
1654946760000|2022-06-11 11:26:00|28842.4|28752.4|28845.1|28755.1|28845.1|28755.1|28838.6|28748.6|33
1654946770000|2022-06-11 11:26:10|28845.4|28755.4|28845.4|28755.4|28846.8|28756.8|28842.4|28752.4|32
1654946780000|2022-06-11 11:26:20|28845.5|28755.5|28851.7|28761.7|28854.8|28764.8|28845.2|28755.2|30
1654946790000|2022-06-11 11:26:30|28851.2|28761.2|28840.7|28750.7|28852.6|28762.6|28837.2|28747.2|33
1654946800000|2022-06-11 11:26:40|28840.5|28750.5|28815|28725|28847|28757|28815|28725|31
1654946810000|2022-06-11 11:26:50|28812.8|28722.8|28803.7|28713.7|28812.8|28722.8|28798.6|28708.6|38
1654946820000|2022-06-11 11:27:00|28804.2|28714.2|28812.5|28722.5|28815|28725|28804.2|28714.2|31
1654946830000|2022-06-11 11:27:10|28810.8|28720.8|28803.7|28713.7|28810.8|28720.8|28801.2|28711.2|33
1654946840000|2022-06-11 11:27:20|28802.6|28712.6|28806.4|28716.4|28811.5|28721.5|28800.4|28710.4|36
1654946850000|2022-06-11 11:27:30|28807.3|28717.3|28814.7|28724.7|28814.7|28724.7|28802.5|28712.5|38
1654946860000|2022-06-11 11:27:40|28813.8|28723.8|28816.5|28726.5|28816.5|28726.5|28809.3|28719.3|34
1654946870000|2022-06-11 11:27:50|28818.9|28728.9|28836.3|28746.3|28836.5|28746.5|28818.9|28728.9|31
1654946880000|2022-06-11 11:28:00|28835.3|28745.3|28838.6|28748.6|28839.8|28749.8|28834.3|28744.3|32
1654946890000|2022-06-11 11:28:10|28838.1|28748.1|28837.8|28747.8|28838.7|28748.7|28837.1|28747.1|25
1654946900000|2022-06-11 11:28:20|28837.9|28747.9|28838|28748|28839.3|28749.3|28837.5|28747.5|22
1654946910000|2022-06-11 11:28:30|28838.1|28748.1|28846.3|28756.3|28849.1|28759.1|28837.8|28747.8|35
1654946920000|2022-06-11 11:28:40|28846.5|28756.5|28840.7|28750.7|28846.5|28756.5|28837.9|28747.9|32
1654946930000|2022-06-11 11:28:50|28839.2|28749.2|28839.3|28749.3|28842|28752|28839|28749|24
1654946940000|2022-06-11 11:29:00|28839|28749|28843.4|28753.4|28844|28754|28838.7|28748.7|28
1654946950000|2022-06-11 11:29:10|28840.4|28750.4|28842.1|28752.1|28844.9|28754.9|28840.4|28750.4|33
1654946960000|2022-06-11 11:29:20|28840.5|28750.5|28839.9|28749.9|28840.7|28750.7|28838.9|28748.9|30
1654946970000|2022-06-11 11:29:30|28840.3|28750.3|28821.7|28731.7|28840.3|28750.3|28821.7|28731.7|27
1654946980000|2022-06-11 11:29:40|28819.5|28729.5|28805.3|28715.3|28819.5|28729.5|28805.3|28715.3|36
1654946990000|2022-06-11 11:29:50|28805.1|28715.1|28798.6|28708.6|28805.1|28715.1|28793.9|28703.9|35
1654947000000|2022-06-11 11:30:00|28799.3|28709.3|28819.2|28729.2|28819.2|28729.2|28799.3|28709.3|36
1654947010000|2022-06-11 11:30:10|28820.6|28730.6|28828.4|28738.4|28829.9|28739.9|28820.6|28730.6|38
1654947020000|2022-06-11 11:30:20|28828|28738|28827.9|28737.9|28829.6|28739.6|28825.9|28735.9|33
1654947030000|2022-06-11 11:30:30|28827.2|28737.2|28835.2|28745.2|28835.6|28745.6|28827.2|28737.2|31
1654947040000|2022-06-11 11:30:40|28838.2|28748.2|28836.3|28746.3|28838.4|28748.4|28836.2|28746.2|25
1654947050000|2022-06-11 11:30:50|28836.5|28746.5|28850.2|28760.2|28850.3|28760.3|28836.5|28746.5|22
1654947060000|2022-06-11 11:31:00|28851|28761|28854.7|28764.7|28855.5|28765.5|28849.9|28759.9|27
1654947070000|2022-06-11 11:31:10|28855.3|28765.3|28855|28765|28855.3|28765.3|28853.9|28763.9|32
1654947080000|2022-06-11 11:31:20|28853|28763|28855.6|28765.6|28855.6|28765.6|28849.7|28759.7|30
1654947090000|2022-06-11 11:31:30|28855.1|28765.1|28859.1|28769.1|28859.3|28769.3|28855.1|28765.1|19
1654947100000|2022-06-11 11:31:40|28858.7|28768.7|28856.9|28766.9|28859.4|28769.4|28855.6|28765.6|33
1654947110000|2022-06-11 11:31:50|28857.1|28767.1|28850.7|28760.7|28857.7|28767.7|28850.2|28760.2|30
1654947120000|2022-06-11 11:32:00|28850.4|28760.4|28858.7|28768.7|28859|28769|28849.6|28759.6|28
1654947130000|2022-06-11 11:32:10|28859.3|28769.3|28857.7|28767.7|28860.1|28770.1|28856.9|28766.9|22
1654947140000|2022-06-11 11:32:20|28858.2|28768.2|28859.2|28769.2|28859.2|28769.2|28857.6|28767.6|19
1654947150000|2022-06-11 11:32:30|28859.4|28769.4|28875.1|28785.1|28875.1|28785.1|28859.1|28769.1|27
1654947160000|2022-06-11 11:32:40|28875.5|28785.5|28880.4|28790.4|28886.9|28796.9|28875.5|28785.5|37
1654947170000|2022-06-11 11:32:50|28879.4|28789.4|28881.5|28791.5|28883.8|28793.8|28879.4|28789.4|30
1654947180000|2022-06-11 11:33:00|28881.8|28791.8|28882.9|28792.9|28883.4|28793.4|28881.5|28791.5|25
1654947190000|2022-06-11 11:33:10|28882.4|28792.4|28872.5|28782.5|28882.6|28792.6|28869.6|28779.6|30
1654947200000|2022-06-11 11:33:20|28872.7|28782.7|28873.4|28783.4|28873.4|28783.4|28869.7|28779.7|31
1654947210000|2022-06-11 11:33:30|28873.7|28783.7|28866.5|28776.5|28874.9|28784.9|28865.4|28775.4|27
1654947220000|2022-06-11 11:33:40|28867.9|28777.9|28874.6|28784.6|28874.7|28784.7|28867.5|28777.5|26
1654947230000|2022-06-11 11:33:50|28873.8|28783.8|28876.4|28786.4|28876.9|28786.9|28873.1|28783.1|30
1654947240000|2022-06-11 11:34:00|28876.2|28786.2|28859.7|28769.7|28876.2|28786.2|28858.8|28768.8|31
1654947250000|2022-06-11 11:34:10|28860.2|28770.2|28853.7|28763.7|28860.2|28770.2|28851.8|28761.8|30
1654947260000|2022-06-11 11:34:20|28851.8|28761.8|28842.3|28752.3|28851.8|28761.8|28841.6|28751.6|27
1654947270000|2022-06-11 11:34:30|28844.3|28754.3|28852.9|28762.9|28853.8|28763.8|28844.3|28754.3|27
1654947280000|2022-06-11 11:34:40|28852.8|28762.8|28859.3|28769.3|28860.2|28770.2|28852.8|28762.8|27
1654947290000|2022-06-11 11:34:50|28859.2|28769.2|28846.5|28756.5|28859.3|28769.3|28846.1|28756.1|27
1654947300000|2022-06-11 11:35:00|28846.2|28756.2|28852.7|28762.7|28852.7|28762.7|28845.6|28755.6|28
1654947310000|2022-06-11 11:35:10|28852.6|28762.6|28844.5|28754.5|28852.8|28762.8|28843.8|28753.8|32
1654947320000|2022-06-11 11:35:20|28844.8|28754.8|28839.9|28749.9|28844.8|28754.8|28839.9|28749.9|30
1654947330000|2022-06-11 11:35:30|28840.2|28750.2|28820|28730|28840.2|28750.2|28819.6|28729.6|32
1654947340000|2022-06-11 11:35:40|28820.3|28730.3|28820.6|28730.6|28821.5|28731.5|28819.3|28729.3|35
1654947350000|2022-06-11 11:35:50|28820.7|28730.7|28830.5|28740.5|28833.6|28743.6|28820.7|28730.7|38
1654947360000|2022-06-11 11:36:00|28830.9|28740.9|28819.8|28729.8|28830.9|28740.9|28819.8|28729.8|31
1654947370000|2022-06-11 11:36:10|28819.7|28729.7|28810.2|28720.2|28819.7|28729.7|28808.3|28718.3|34
1654947380000|2022-06-11 11:36:20|28810.1|28720.1|28801|28711|28810.1|28720.1|28799.3|28709.3|36
1654947390000|2022-06-11 11:36:30|28800.5|28710.5|28816|28726|28816|28726|28800.5|28710.5|39
1654947400000|2022-06-11 11:36:40|28816.1|28726.1|28815.6|28725.6|28817|28727|28814.9|28724.9|30
1654947410000|2022-06-11 11:36:50|28816|28726|28817|28727|28817.6|28727.6|28816|28726|29
1654947420000|2022-06-11 11:37:00|28815.4|28725.4|28800|28710|28815.4|28725.4|28799.4|28709.4|35
1654947430000|2022-06-11 11:37:10|28799.4|28709.4|28792|28702|28799.8|28709.8|28791.9|28701.9|25
1654947440000|2022-06-11 11:37:20|28791.9|28701.9|28782.8|28692.8|28793.3|28703.3|28782.1|28692.1|30
1654947450000|2022-06-11 11:37:30|28782.5|28692.5|28768.5|28678.5|28782.6|28692.6|28767.3|28677.3|34
1654947460000|2022-06-11 11:37:40|28769.9|28679.9|28757.5|28667.5|28770.9|28680.9|28755.3|28665.3|35
1654947470000|2022-06-11 11:37:50|28757.6|28667.6|28664.2|28574.2|28757.6|28667.6|28661.9|28571.9|40
1654947480000|2022-06-11 11:38:00|28667.3|28577.3|28707.1|28617.1|28718.6|28628.6|28661.3|28571.3|38
1654947490000|2022-06-11 11:38:10|28706.7|28616.7|28731.9|28641.9|28731.9|28641.9|28687.5|28597.5|40
1654947500000|2022-06-11 11:38:20|28733|28643|28731|28641|28735.4|28645.4|28694.2|28604.2|40
1654947510000|2022-06-11 11:38:30|28731.8|28641.8|28727.9|28637.9|28737.6|28647.6|28724.7|28634.7|35
1654947520000|2022-06-11 11:38:40|28729.9|28639.9|28718.8|28628.8|28738.9|28648.9|28718.8|28628.8|37
1654947530000|2022-06-11 11:38:50|28716.1|28626.1|28661.7|28571.7|28716.1|28626.1|28661.7|28571.7|32
1654947540000|2022-06-11 11:39:00|28664.5|28574.5|28689.2|28599.2|28689.2|28599.2|28664.5|28574.5|36
1654947550000|2022-06-11 11:39:10|28691.1|28601.1|28681.4|28591.4|28696.4|28606.4|28677.3|28587.3|38
1654947560000|2022-06-11 11:39:20|28681.6|28591.6|28674.1|28584.1|28694.9|28604.9|28671.8|28581.8|38
1654947570000|2022-06-11 11:39:30|28672.8|28582.8|28650.7|28560.7|28672.8|28582.8|28650.6|28560.6|34
1654947580000|2022-06-11 11:39:40|28652.3|28562.3|28640|28550|28655.4|28565.4|28640|28550|38
1654947590000|2022-06-11 11:39:50|28629|28539|28680.7|28590.7|28680.7|28590.7|28606.6|28516.6|39
1654947600000|2022-06-11 11:40:00|28681.5|28591.5|28745.5|28655.5|28749.7|28659.7|28677.7|28587.7|38
1654947610000|2022-06-11 11:40:10|28742.7|28652.7|28727.5|28637.5|28743.3|28653.3|28715.2|28625.2|39
1654947620000|2022-06-11 11:40:20|28730.6|28640.6|28719.2|28629.2|28736.9|28646.9|28718.7|28628.7|35
1654947630000|2022-06-11 11:40:30|28720.3|28630.3|28714.8|28624.8|28720.3|28630.3|28683.5|28593.5|38
1654947640000|2022-06-11 11:40:40|28724.3|28634.3|28744.1|28654.1|28744.1|28654.1|28720.5|28630.5|37
1654947650000|2022-06-11 11:40:50|28744.7|28654.7|28737.2|28647.2|28744.7|28654.7|28734.2|28644.2|36
1654947660000|2022-06-11 11:41:00|28735.3|28645.3|28716.1|28626.1|28735.3|28645.3|28711.7|28621.7|37
1654947670000|2022-06-11 11:41:10|28717|28627|28768|28678|28768|28678|28716.5|28626.5|36
1654947680000|2022-06-11 11:41:20|28770.2|28680.2|28764.2|28674.2|28777.6|28687.6|28761.8|28671.8|37
1654947690000|2022-06-11 11:41:30|28762.5|28672.5|28759.6|28669.6|28763.4|28673.4|28753.4|28663.4|31
1654947700000|2022-06-11 11:41:40|28760.6|28670.6|28753.7|28663.7|28767.7|28677.7|28751.2|28661.2|33
1654947710000|2022-06-11 11:41:50|28753.8|28663.8|28749.6|28659.6|28756.6|28666.6|28749.6|28659.6|32
1654947720000|2022-06-11 11:42:00|28749.8|28659.8|28753|28663|28756.7|28666.7|28749.4|28659.4|30
1654947730000|2022-06-11 11:42:10|28756.4|28666.4|28754.6|28664.6|28767.5|28677.5|28749.4|28659.4|37
1654947740000|2022-06-11 11:42:20|28755.7|28665.7|28772.3|28682.3|28772.3|28682.3|28755.7|28665.7|31
1654947750000|2022-06-11 11:42:30|28772.9|28682.9|28758.1|28668.1|28780.6|28690.6|28758.1|28668.1|32
1654947760000|2022-06-11 11:42:40|28756.6|28666.6|28762.6|28672.6|28763.4|28673.4|28753.2|28663.2|36
1654947770000|2022-06-11 11:42:50|28760.4|28670.4|28753.1|28663.1|28760.4|28670.4|28752.2|28662.2|33
1654947780000|2022-06-11 11:43:00|28753.3|28663.3|28752.2|28662.2|28754.6|28664.6|28752.2|28662.2|31
1654947790000|2022-06-11 11:43:10|28752.6|28662.6|28742.7|28652.7|28753.8|28663.8|28742.4|28652.4|23
1654947800000|2022-06-11 11:43:20|28742.1|28652.1|28737.4|28647.4|28742.3|28652.3|28732.5|28642.5|34
1654947810000|2022-06-11 11:43:30|28737.3|28647.3|28733.7|28643.7|28738.9|28648.9|28732.6|28642.6|32
1654947820000|2022-06-11 11:43:40|28734|28644|28724.6|28634.6|28734.4|28644.4|28720.6|28630.6|36
1654947830000|2022-06-11 11:43:50|28725.9|28635.9|28722.2|28632.2|28736.7|28646.7|28722.2|28632.2|32
1654947840000|2022-06-11 11:44:00|28720.9|28630.9|28723.7|28633.7|28723.7|28633.7|28709.6|28619.6|37
1654947850000|2022-06-11 11:44:10|28726.1|28636.1|28748.1|28658.1|28748.1|28658.1|28726.1|28636.1|32
1654947860000|2022-06-11 11:44:20|28748.7|28658.7|28763.2|28673.2|28763.2|28673.2|28747.6|28657.6|34
1654947870000|2022-06-11 11:44:30|28761.4|28671.4|28748.5|28658.5|28761.4|28671.4|28747.6|28657.6|31
1654947880000|2022-06-11 11:44:40|28748.1|28658.1|28763.2|28673.2|28763.2|28673.2|28747.3|28657.3|29
1654947890000|2022-06-11 11:44:50|28764.6|28674.6|28770.2|28680.2|28772|28682|28761.9|28671.9|34
1654947900000|2022-06-11 11:45:00|28770.5|28680.5|28761.3|28671.3|28776.2|28686.2|28760.2|28670.2|34
1654947910000|2022-06-11 11:45:10|28758.1|28668.1|28755.3|28665.3|28763.2|28673.2|28753|28663|33
1654947920000|2022-06-11 11:45:20|28754.8|28664.8|28770.1|28680.1|28770.1|28680.1|28749.1|28659.1|34
1654947930000|2022-06-11 11:45:30|28769.6|28679.6|28770.1|28680.1|28774.9|28684.9|28769.3|28679.3|33
1654947940000|2022-06-11 11:45:40|28770.2|28680.2|28773.9|28683.9|28775.2|28685.2|28770.2|28680.2|31
1654947950000|2022-06-11 11:45:50|28773.8|28683.8|28780.8|28690.8|28780.8|28690.8|28772.4|28682.4|32
1654947960000|2022-06-11 11:46:00|28780.9|28690.9|28788.3|28698.3|28790.7|28700.7|28780.9|28690.9|33
1654947970000|2022-06-11 11:46:10|28788.2|28698.2|28769.2|28679.2|28789.4|28699.4|28768.3|28678.3|35
1654947980000|2022-06-11 11:46:20|28769.1|28679.1|28783.6|28693.6|28783.6|28693.6|28766.7|28676.7|33
1654947990000|2022-06-11 11:46:30|28782|28692|28767.6|28677.6|28782|28692|28767.4|28677.4|28
1654948000000|2022-06-11 11:46:40|28767.4|28677.4|28748|28658|28767.5|28677.5|28747|28657|33
1654948010000|2022-06-11 11:46:50|28749.2|28659.2|28758.2|28668.2|28761.6|28671.6|28749.2|28659.2|34
1654948020000|2022-06-11 11:47:00|28758.3|28668.3|28775.1|28685.1|28775.1|28685.1|28757.8|28667.8|33
1654948030000|2022-06-11 11:47:10|28774.8|28684.8|28787.9|28697.9|28789.5|28699.5|28774.8|28684.8|34
1654948040000|2022-06-11 11:47:20|28787.8|28697.8|28786|28696|28788.3|28698.3|28785.1|28695.1|25
1654948050000|2022-06-11 11:47:30|28785.6|28695.6|28780.3|28690.3|28785.6|28695.6|28774.3|28684.3|35
1654948060000|2022-06-11 11:47:40|28780.9|28690.9|28777.8|28687.8|28782.3|28692.3|28772.8|28682.8|29
1654948070000|2022-06-11 11:47:50|28777.2|28687.2|28777.7|28687.7|28782.7|28692.7|28777.2|28687.2|21
1654948080000|2022-06-11 11:48:00|28777.8|28687.8|28785.1|28695.1|28786.4|28696.4|28777.5|28687.5|32
1654948090000|2022-06-11 11:48:10|28785.6|28695.6|28783|28693|28786.6|28696.6|28783|28693|28
1654948100000|2022-06-11 11:48:20|28782.4|28692.4|28776.7|28686.7|28782.9|28692.9|28776.3|28686.3|28
1654948110000|2022-06-11 11:48:30|28776.5|28686.5|28778|28688|28778.7|28688.7|28776.2|28686.2|22
1654948120000|2022-06-11 11:48:40|28777.8|28687.8|28772.3|28682.3|28778|28688|28772.3|28682.3|27
1654948130000|2022-06-11 11:48:50|28772.4|28682.4|28772.6|28682.6|28776.5|28686.5|28772.1|28682.1|33
1654948140000|2022-06-11 11:49:00|28772.4|28682.4|28767.3|28677.3|28772.7|28682.7|28766.6|28676.6|26
1654948150000|2022-06-11 11:49:10|28767.9|28677.9|28746.9|28656.9|28768.2|28678.2|28746.9|28656.9|28
1654948160000|2022-06-11 11:49:20|28745.1|28655.1|28740.2|28650.2|28745.1|28655.1|28733.3|28643.3|35
1654948170000|2022-06-11 11:49:30|28741|28651|28735.5|28645.5|28741.5|28651.5|28734.6|28644.6|34
1654948180000|2022-06-11 11:49:40|28736|28646|28741.7|28651.7|28742.9|28652.9|28736|28646|29
1654948190000|2022-06-11 11:49:50|28741.4|28651.4|28741.8|28651.8|28743.6|28653.6|28740.2|28650.2|30
1654948200000|2022-06-11 11:50:00|28742.3|28652.3|28724.3|28634.3|28743.1|28653.1|28724.3|28634.3|32
1654948210000|2022-06-11 11:50:10|28724.2|28634.2|28715.9|28625.9|28724.2|28634.2|28715.9|28625.9|31
1654948220000|2022-06-11 11:50:20|28716.5|28626.5|28699|28609|28716.5|28626.5|28699|28609|33
1654948230000|2022-06-11 11:50:30|28699.1|28609.1|28693.8|28603.8|28702|28612|28690.7|28600.7|37
1654948240000|2022-06-11 11:50:40|28694.9|28604.9|28713.5|28623.5|28713.8|28623.8|28694.9|28604.9|35
1654948250000|2022-06-11 11:50:50|28713.6|28623.6|28717.2|28627.2|28720.4|28630.4|28713.1|28623.1|29
1654948260000|2022-06-11 11:51:00|28715.5|28625.5|28703.6|28613.6|28715.5|28625.5|28701.8|28611.8|27
1654948270000|2022-06-11 11:51:10|28704.1|28614.1|28726.5|28636.5|28726.5|28636.5|28704.1|28614.1|30
1654948280000|2022-06-11 11:51:20|28728.8|28638.8|28731.9|28641.9|28733.8|28643.8|28728.6|28638.6|31
1654948290000|2022-06-11 11:51:30|28731.1|28641.1|28753.4|28663.4|28753.4|28663.4|28730.8|28640.8|32
1654948300000|2022-06-11 11:51:40|28752.5|28662.5|28746.8|28656.8|28762.6|28672.6|28746.4|28656.4|34
1654948310000|2022-06-11 11:51:50|28745.9|28655.9|28727.3|28637.3|28746.1|28656.1|28727.3|28637.3|30
1654948320000|2022-06-11 11:52:00|28728|28638|28710.1|28620.1|28728|28638|28710.1|28620.1|38
1654948330000|2022-06-11 11:52:10|28710.7|28620.7|28710|28620|28710.8|28620.8|28704.7|28614.7|28
1654948340000|2022-06-11 11:52:20|28710.4|28620.4|28712.6|28622.6|28714|28624|28709.9|28619.9|29
1654948350000|2022-06-11 11:52:30|28712.7|28622.7|28713.9|28623.9|28713.9|28623.9|28712|28622|24
1654948360000|2022-06-11 11:52:40|28714.2|28624.2|28699.3|28609.3|28714.3|28624.3|28698.3|28608.3|33
1654948370000|2022-06-11 11:52:50|28699.4|28609.4|28700.3|28610.3|28709.9|28619.9|28699.4|28609.4|29
1654948380000|2022-06-11 11:53:00|28700.4|28610.4|28710.1|28620.1|28721.3|28631.3|28700.2|28610.2|36
1654948390000|2022-06-11 11:53:10|28709.8|28619.8|28713.8|28623.8|28715.9|28625.9|28708.6|28618.6|26
1654948400000|2022-06-11 11:53:20|28713.4|28623.4|28709.7|28619.7|28713.8|28623.8|28705.7|28615.7|30
1654948410000|2022-06-11 11:53:30|28707.1|28617.1|28705.3|28615.3|28713.3|28623.3|28702.9|28612.9|30
1654948420000|2022-06-11 11:53:40|28704.8|28614.8|28710.1|28620.1|28710.1|28620.1|28703.4|28613.4|30
1654948430000|2022-06-11 11:53:50|28709.6|28619.6|28707.1|28617.1|28709.6|28619.6|28700.6|28610.6|34
1654948440000|2022-06-11 11:54:00|28707|28617|28709.9|28619.9|28710.7|28620.7|28706.7|28616.7|25
1654948450000|2022-06-11 11:54:10|28709.4|28619.4|28714.4|28624.4|28715.7|28625.7|28707.1|28617.1|31
1654948460000|2022-06-11 11:54:20|28714.7|28624.7|28706.2|28616.2|28716.5|28626.5|28702.6|28612.6|30
1654948470000|2022-06-11 11:54:30|28706.3|28616.3|28704.8|28614.8|28707.2|28617.2|28704.8|28614.8|32
1654948480000|2022-06-11 11:54:40|28705.9|28615.9|28704|28614|28705.9|28615.9|28702.9|28612.9|32
1654948490000|2022-06-11 11:54:50|28703.9|28613.9|28709.4|28619.4|28709.4|28619.4|28703.9|28613.9|32
1654948500000|2022-06-11 11:55:00|28709|28619|28709|28619|28713.6|28623.6|28706.7|28616.7|35
1654948510000|2022-06-11 11:55:10|28708.9|28618.9|28703.3|28613.3|28711.5|28621.5|28703.1|28613.1|30
1654948520000|2022-06-11 11:55:20|28705.3|28615.3|28710.6|28620.6|28712.1|28622.1|28705.3|28615.3|30
1654948530000|2022-06-11 11:55:30|28710.4|28620.4|28711.9|28621.9|28712.8|28622.8|28710.3|28620.3|24
1654948540000|2022-06-11 11:55:40|28711.6|28621.6|28713.5|28623.5|28713.8|28623.8|28710.7|28620.7|24
1654948550000|2022-06-11 11:55:50|28713.6|28623.6|28716.6|28626.6|28716.8|28626.8|28712.1|28622.1|34
1654948560000|2022-06-11 11:56:00|28716.4|28626.4|28694.1|28604.1|28717.1|28627.1|28693.5|28603.5|30
1654948570000|2022-06-11 11:56:10|28693.9|28603.9|28693.9|28603.9|28704.2|28614.2|28693.9|28603.9|35
1654948580000|2022-06-11 11:56:20|28693.8|28603.8|28655.3|28565.3|28693.8|28603.8|28655.3|28565.3|38
1654948590000|2022-06-11 11:56:30|28669.2|28579.2|28674.6|28584.6|28682|28592|28667.3|28577.3|35
1654948600000|2022-06-11 11:56:40|28675.3|28585.3|28668.6|28578.6|28679.2|28589.2|28668.6|28578.6|34
1654948610000|2022-06-11 11:56:50|28668.4|28578.4|28673.8|28583.8|28673.8|28583.8|28668.2|28578.2|25
1654948620000|2022-06-11 11:57:00|28674.8|28584.8|28688|28598|28688|28598|28674.8|28584.8|33
1654948630000|2022-06-11 11:57:10|28687.7|28597.7|28694.7|28604.7|28698.6|28608.6|28684.5|28594.5|35
1654948640000|2022-06-11 11:57:20|28694.6|28604.6|28693.1|28603.1|28697.4|28607.4|28691.9|28601.9|34
1654948650000|2022-06-11 11:57:30|28693.9|28603.9|28693|28603|28696.6|28606.6|28691.6|28601.6|24
1654948660000|2022-06-11 11:57:40|28692.9|28602.9|28696.5|28606.5|28696.6|28606.6|28683.8|28593.8|34
1654948670000|2022-06-11 11:57:50|28696.6|28606.6|28703.1|28613.1|28703.6|28613.6|28696.5|28606.5|31
1654948680000|2022-06-11 11:58:00|28703.3|28613.3|28697.8|28607.8|28703.3|28613.3|28697.8|28607.8|18
1654948690000|2022-06-11 11:58:10|28698.2|28608.2|28719.9|28629.9|28720.7|28630.7|28698.2|28608.2|29
1654948700000|2022-06-11 11:58:20|28718.2|28628.2|28733.5|28643.5|28733.5|28643.5|28718.2|28628.2|26
1654948710000|2022-06-11 11:58:30|28733.6|28643.6|28733.7|28643.7|28737.2|28647.2|28731.6|28641.6|31
1654948720000|2022-06-11 11:58:40|28736.8|28646.8|28734.1|28644.1|28737.1|28647.1|28733.9|28643.9|30
1654948730000|2022-06-11 11:58:50|28733.6|28643.6|28737.9|28647.9|28738.8|28648.8|28733.5|28643.5|32
1654948740000|2022-06-11 11:59:00|28738|28648|28734.1|28644.1|28738.3|28648.3|28732.9|28642.9|32
1654948750000|2022-06-11 11:59:10|28734.3|28644.3|28743.6|28653.6|28743.6|28653.6|28734.3|28644.3|28
1654948760000|2022-06-11 11:59:20|28744.6|28654.6|28746.4|28656.4|28746.4|28656.4|28743|28653|33
1654948770000|2022-06-11 11:59:30|28746.3|28656.3|28747.5|28657.5|28748.3|28658.3|28746.3|28656.3|20
1654948780000|2022-06-11 11:59:40|28748.1|28658.1|28750.6|28660.6|28752.8|28662.8|28748.1|28658.1|27
1654948790000|2022-06-11 11:59:50|28750.5|28660.5|28741.2|28651.2|28751.4|28661.4|28740.3|28650.3|26
1654948800000|2022-06-11 12:00:00|28740.4|28650.4|28744.9|28654.9|28752.2|28662.2|28739.2|28649.2|36
1654948810000|2022-06-11 12:00:10|28744|28654|28763.7|28673.7|28763.7|28673.7|28740.5|28650.5|31
1654948820000|2022-06-11 12:00:20|28764.6|28674.6|28756.1|28666.1|28771.6|28681.6|28756.1|28666.1|38
1654948830000|2022-06-11 12:00:30|28756.5|28666.5|28767.2|28677.2|28771.9|28681.9|28755.8|28665.8|27
1654948840000|2022-06-11 12:00:40|28767.3|28677.3|28787.4|28697.4|28795.3|28705.3|28765|28675|34
1654948850000|2022-06-11 12:00:50|28788.2|28698.2|28812.9|28722.9|28835.5|28745.5|28788.2|28698.2|37
1654948860000|2022-06-11 12:01:00|28815|28725|28836|28746|28837.4|28747.4|28813|28723|31
1654948870000|2022-06-11 12:01:10|28838.9|28748.9|28847.2|28757.2|28851.7|28761.7|28838.9|28748.9|39
1654948880000|2022-06-11 12:01:20|28846.2|28756.2|28828.2|28738.2|28847.4|28757.4|28828.2|28738.2|35
1654948890000|2022-06-11 12:01:30|28827.9|28737.9|28825.4|28735.4|28829.4|28739.4|28823.7|28733.7|30
1654948900000|2022-06-11 12:01:40|28824.7|28734.7|28829.2|28739.2|28834.4|28744.4|28823.8|28733.8|34
1654948910000|2022-06-11 12:01:50|28829.4|28739.4|28828.8|28738.8|28829.4|28739.4|28806.6|28716.6|38
1654948920000|2022-06-11 12:02:00|28830.5|28740.5|28838.7|28748.7|28840|28750|28830.5|28740.5|38
1654948930000|2022-06-11 12:02:10|28838.2|28748.2|28840.2|28750.2|28849.9|28759.9|28838.1|28748.1|36
1654948940000|2022-06-11 12:02:20|28840.5|28750.5|28833.3|28743.3|28841.1|28751.1|28832.2|28742.2|29
1654948950000|2022-06-11 12:02:30|28833.2|28743.2|28827.4|28737.4|28835.3|28745.3|28827.4|28737.4|32
1654948960000|2022-06-11 12:02:40|28827.2|28737.2|28834.4|28744.4|28835.3|28745.3|28823.3|28733.3|28
1654948970000|2022-06-11 12:02:50|28834.2|28744.2|28837.4|28747.4|28838.1|28748.1|28834.2|28744.2|30
1654948980000|2022-06-11 12:03:00|28837.8|28747.8|28837.9|28747.9|28844.4|28754.4|28836.5|28746.5|35
1654948990000|2022-06-11 12:03:10|28837.5|28747.5|28824.2|28734.2|28838.8|28748.8|28822.9|28732.9|35
1654949000000|2022-06-11 12:03:20|28824.4|28734.4|28820.8|28730.8|28824.4|28734.4|28820.3|28730.3|29
1654949010000|2022-06-11 12:03:30|28821.1|28731.1|28827.4|28737.4|28832.9|28742.9|28813.5|28723.5|39
1654949020000|2022-06-11 12:03:40|28825|28735|28820.1|28730.1|28825|28735|28820|28730|37
1654949030000|2022-06-11 12:03:50|28820.9|28730.9|28820.4|28730.4|28821.4|28731.4|28817.6|28727.6|35
1654949040000|2022-06-11 12:04:00|28819.4|28729.4|28826.7|28736.7|28826.7|28736.7|28817.7|28727.7|29
1654949050000|2022-06-11 12:04:10|28826.9|28736.9|28828.8|28738.8|28830.1|28740.1|28826.8|28736.8|31
1654949060000|2022-06-11 12:04:20|28828.9|28738.9|28828.7|28738.7|28829.8|28739.8|28825.8|28735.8|29
1654949070000|2022-06-11 12:04:30|28829.4|28739.4|28826.7|28736.7|28829.8|28739.8|28826.4|28736.4|29
1654949080000|2022-06-11 12:04:40|28826.5|28736.5|28829|28739|28829|28739|28825.8|28735.8|28
1654949090000|2022-06-11 12:04:50|28828.8|28738.8|28821.7|28731.7|28828.8|28738.8|28821.7|28731.7|28
1654949100000|2022-06-11 12:05:00|28820.7|28730.7|28830.1|28740.1|28832.3|28742.3|28820.1|28730.1|34
1654949110000|2022-06-11 12:05:10|28829.3|28739.3|28828.1|28738.1|28831.1|28741.1|28828.1|28738.1|33
1654949120000|2022-06-11 12:05:20|28827.2|28737.2|28828.1|28738.1|28828.9|28738.9|28826.4|28736.4|26
1654949130000|2022-06-11 12:05:30|28827.8|28737.8|28830.2|28740.2|28834.2|28744.2|28827.8|28737.8|32
1654949140000|2022-06-11 12:05:40|28830.4|28740.4|28831.1|28741.1|28834.8|28744.8|28829.9|28739.9|31
1654949150000|2022-06-11 12:05:50|28833.2|28743.2|28832.2|28742.2|28836.2|28746.2|28829|28739|35
1654949160000|2022-06-11 12:06:00|28832.8|28742.8|28849.1|28759.1|28849.1|28759.1|28832.8|28742.8|27
1654949170000|2022-06-11 12:06:10|28848.6|28758.6|28846.7|28756.7|28848.6|28758.6|28844.5|28754.5|27
1654949180000|2022-06-11 12:06:20|28846.5|28756.5|28840.7|28750.7|28847.9|28757.9|28839.4|28749.4|28
1654949190000|2022-06-11 12:06:30|28841|28751|28829|28739|28842.6|28752.6|28828.5|28738.5|31
1654949200000|2022-06-11 12:06:40|28829.2|28739.2|28822|28732|28830.4|28740.4|28821.5|28731.5|33
1654949210000|2022-06-11 12:06:50|28823.3|28733.3|28818.9|28728.9|28825.6|28735.6|28818.7|28728.7|37
1654949220000|2022-06-11 12:07:00|28818.4|28728.4|28818.6|28728.6|28819.1|28729.1|28815.6|28725.6|24
1654949230000|2022-06-11 12:07:10|28818.4|28728.4|28806|28716|28819.5|28729.5|28806|28716|30
1654949240000|2022-06-11 12:07:20|28806.3|28716.3|28800|28710|28806.4|28716.4|28799|28709|24
1654949250000|2022-06-11 12:07:30|28800.3|28710.3|28798.7|28708.7|28800.4|28710.4|28798.7|28708.7|22
1654949260000|2022-06-11 12:07:40|28797.7|28707.7|28796.4|28706.4|28798.7|28708.7|28786.6|28696.6|33
1654949270000|2022-06-11 12:07:50|28796|28706|28802.8|28712.8|28804.8|28714.8|28794.2|28704.2|34
1654949280000|2022-06-11 12:08:00|28802.6|28712.6|28805.2|28715.2|28805.2|28715.2|28799.5|28709.5|33
1654949290000|2022-06-11 12:08:10|28804.1|28714.1|28795.3|28705.3|28804.6|28714.6|28794.2|28704.2|35
1654949300000|2022-06-11 12:08:20|28795.9|28705.9|28791.8|28701.8|28795.9|28705.9|28791.8|28701.8|28
1654949310000|2022-06-11 12:08:30|28791.4|28701.4|28791|28701|28792.3|28702.3|28788.9|28698.9|30
1654949320000|2022-06-11 12:08:40|28791.4|28701.4|28784.2|28694.2|28791.4|28701.4|28784|28694|30
1654949330000|2022-06-11 12:08:50|28784.1|28694.1|28782.6|28692.6|28784.1|28694.1|28782.5|28692.5|23
1654949340000|2022-06-11 12:09:00|28782.7|28692.7|28780.3|28690.3|28782.8|28692.8|28780.3|28690.3|26
1654949350000|2022-06-11 12:09:10|28780.5|28690.5|28771.5|28681.5|28780.6|28690.6|28771.5|28681.5|24
1654949360000|2022-06-11 12:09:20|28771.2|28681.2|28764.6|28674.6|28771.5|28681.5|28764.5|28674.5|29
1654949370000|2022-06-11 12:09:30|28765.2|28675.2|28778.8|28688.8|28778.8|28688.8|28764.7|28674.7|35
1654949380000|2022-06-11 12:09:40|28779.2|28689.2|28780|28690|28782.2|28692.2|28777.7|28687.7|33
1654949390000|2022-06-11 12:09:50|28777.6|28687.6|28777.7|28687.7|28779.5|28689.5|28775.8|28685.8|29
1654949400000|2022-06-11 12:10:00|28777.4|28687.4|28770.7|28680.7|28777.7|28687.7|28770.7|28680.7|28
1654949410000|2022-06-11 12:10:10|28770.6|28680.6|28770.7|28680.7|28774.1|28684.1|28769|28679|29
1654949420000|2022-06-11 12:10:20|28771.3|28681.3|28764.4|28674.4|28772.2|28682.2|28764.1|28674.1|33
1654949430000|2022-06-11 12:10:30|28763.9|28673.9|28764.4|28674.4|28766.2|28676.2|28763.9|28673.9|28
1654949440000|2022-06-11 12:10:40|28764.6|28674.6|28763.6|28673.6|28764.8|28674.8|28762.1|28672.1|31
1654949450000|2022-06-11 12:10:50|28763.2|28673.2|28761.9|28671.9|28764.3|28674.3|28760.5|28670.5|29
1654949460000|2022-06-11 12:11:00|28762.1|28672.1|28770.6|28680.6|28770.6|28680.6|28762.1|28672.1|34
1654949470000|2022-06-11 12:11:10|28770.1|28680.1|28770.3|28680.3|28776.3|28686.3|28769.3|28679.3|32
1654949480000|2022-06-11 12:11:20|28771.5|28681.5|28780.3|28690.3|28780.3|28690.3|28770.5|28680.5|34
1654949490000|2022-06-11 12:11:30|28780.2|28690.2|28773.5|28683.5|28780.3|28690.3|28773.5|28683.5|29
1654949500000|2022-06-11 12:11:40|28773.9|28683.9|28773.6|28683.6|28775.2|28685.2|28772|28682|31
1654949510000|2022-06-11 12:11:50|28773.8|28683.8|28785.9|28695.9|28785.9|28695.9|28769.5|28679.5|31
1654949520000|2022-06-11 12:12:00|28786.2|28696.2|28801|28711|28801|28711|28784|28694|37
1654949530000|2022-06-11 12:12:10|28807.4|28717.4|28809|28719|28812|28722|28806.9|28716.9|29
1654949540000|2022-06-11 12:12:20|28809.6|28719.6|28809.8|28719.8|28812.5|28722.5|28807.8|28717.8|26
1654949550000|2022-06-11 12:12:30|28809.4|28719.4|28809.4|28719.4|28812.7|28722.7|28806.7|28716.7|33
1654949560000|2022-06-11 12:12:40|28809.9|28719.9|28815.4|28725.4|28817.1|28727.1|28809.1|28719.1|35
1654949570000|2022-06-11 12:12:50|28815.2|28725.2|28808.7|28718.7|28815.5|28725.5|28807.1|28717.1|31
1654949580000|2022-06-11 12:13:00|28807.6|28717.6|28798.4|28708.4|28808.7|28718.7|28797.7|28707.7|28
1654949590000|2022-06-11 12:13:10|28798.3|28708.3|28798.6|28708.6|28799.5|28709.5|28798.2|28708.2|27
1654949600000|2022-06-11 12:13:20|28798.8|28708.8|28803.5|28713.5|28804.1|28714.1|28798.8|28708.8|27
1654949610000|2022-06-11 12:13:30|28802.5|28712.5|28806|28716|28810.8|28720.8|28802.4|28712.4|32
1654949620000|2022-06-11 12:13:40|28806.3|28716.3|28806.5|28716.5|28806.9|28716.9|28805.3|28715.3|26
1654949630000|2022-06-11 12:13:50|28806.4|28716.4|28807.7|28717.7|28807.7|28717.7|28805.5|28715.5|25
1654949640000|2022-06-11 12:14:00|28805.6|28715.6|28786.9|28696.9|28805.6|28715.6|28785.6|28695.6|38
1654949650000|2022-06-11 12:14:10|28786.7|28696.7|28782|28692|28787.1|28697.1|28779.4|28689.4|31
1654949660000|2022-06-11 12:14:20|28783.8|28693.8|28783.2|28693.2|28787.6|28697.6|28783.2|28693.2|29
1654949670000|2022-06-11 12:14:30|28782.7|28692.7|28783.6|28693.6|28783.6|28693.6|28781.7|28691.7|25
1654949680000|2022-06-11 12:14:40|28784.3|28694.3|28786.3|28696.3|28787.3|28697.3|28783.7|28693.7|29
1654949690000|2022-06-11 12:14:50|28786.4|28696.4|28786.1|28696.1|28786.6|28696.6|28784.4|28694.4|33
1654949700000|2022-06-11 12:15:00|28785.9|28695.9|28785.6|28695.6|28786.6|28696.6|28781.2|28691.2|30
1654949710000|2022-06-11 12:15:10|28786.7|28696.7|28793.2|28703.2|28793.2|28703.2|28785.9|28695.9|27
1654949720000|2022-06-11 12:15:20|28793.7|28703.7|28796.4|28706.4|28803.1|28713.1|28793.5|28703.5|35
1654949730000|2022-06-11 12:15:30|28795.9|28705.9|28802.8|28712.8|28803.3|28713.3|28795.8|28705.8|31
1654949740000|2022-06-11 12:15:40|28802|28712|28801.3|28711.3|28804.5|28714.5|28801.3|28711.3|25
1654949750000|2022-06-11 12:15:50|28801.5|28711.5|28809.7|28719.7|28809.7|28719.7|28801.5|28711.5|33
1654949760000|2022-06-11 12:16:00|28809.8|28719.8|28809.4|28719.4|28810.9|28720.9|28808.4|28718.4|30
1654949770000|2022-06-11 12:16:10|28809.6|28719.6|28801.4|28711.4|28810.8|28720.8|28801.3|28711.3|30
1654949780000|2022-06-11 12:16:20|28802.7|28712.7|28801.3|28711.3|28802.7|28712.7|28799.9|28709.9|34
1654949790000|2022-06-11 12:16:30|28801.6|28711.6|28803.4|28713.4|28803.5|28713.5|28801.3|28711.3|32
1654949800000|2022-06-11 12:16:40|28803.8|28713.8|28801.5|28711.5|28804.8|28714.8|28801.4|28711.4|29
1654949810000|2022-06-11 12:16:50|28802.4|28712.4|28798.5|28708.5|28804.5|28714.5|28797.3|28707.3|29
1654949820000|2022-06-11 12:17:00|28798.6|28708.6|28793.6|28703.6|28798.6|28708.6|28792.1|28702.1|36
1654949830000|2022-06-11 12:17:10|28792.8|28702.8|28787.8|28697.8|28794.8|28704.8|28787.8|28697.8|36
1654949840000|2022-06-11 12:17:20|28788.2|28698.2|28782.4|28692.4|28788.3|28698.3|28782.4|28692.4|26
1654949850000|2022-06-11 12:17:30|28782.9|28692.9|28783.2|28693.2|28788.7|28698.7|28782.5|28692.5|36
1654949860000|2022-06-11 12:17:40|28782.4|28692.4|28783.2|28693.2|28784.2|28694.2|28781.5|28691.5|31
1654949870000|2022-06-11 12:17:50|28784|28694|28781.9|28691.9|28784.7|28694.7|28781.9|28691.9|33
1654949880000|2022-06-11 12:18:00|28782.7|28692.7|28773.4|28683.4|28783.9|28693.9|28773.4|28683.4|28
1654949890000|2022-06-11 12:18:10|28773.2|28683.2|28768.2|28678.2|28773.5|28683.5|28767.5|28677.5|26
1654949900000|2022-06-11 12:18:20|28768.4|28678.4|28769.2|28679.2|28769.9|28679.9|28768.3|28678.3|29
1654949910000|2022-06-11 12:18:30|28770.2|28680.2|28768.3|28678.3|28770.6|28680.6|28767.4|28677.4|29
1654949920000|2022-06-11 12:18:40|28769|28679|28766|28676|28769.2|28679.2|28765|28675|29
1654949930000|2022-06-11 12:18:50|28763.5|28673.5|28754.9|28664.9|28763.5|28673.5|28754.6|28664.6|32
1654949940000|2022-06-11 12:19:00|28755.1|28665.1|28762.6|28672.6|28762.6|28672.6|28754.5|28664.5|36
1654949950000|2022-06-11 12:19:10|28762.7|28672.7|28763.6|28673.6|28764.3|28674.3|28762.3|28672.3|32
1654949960000|2022-06-11 12:19:20|28763.3|28673.3|28759|28669|28764.5|28674.5|28756.5|28666.5|35
1654949970000|2022-06-11 12:19:30|28758.9|28668.9|28755.1|28665.1|28759.3|28669.3|28754.9|28664.9|34
1654949980000|2022-06-11 12:19:40|28754.6|28664.6|28750|28660|28754.6|28664.6|28747.7|28657.7|37
1654949990000|2022-06-11 12:19:50|28750.4|28660.4|28751.6|28661.6|28756.7|28666.7|28748.5|28658.5|36
1654950000000|2022-06-11 12:20:00|28751.5|28661.5|28754.6|28664.6|28755.4|28665.4|28750.2|28660.2|31
1654950010000|2022-06-11 12:20:10|28753.8|28663.8|28749.9|28659.9|28754.5|28664.5|28749.8|28659.8|28
1654950020000|2022-06-11 12:20:20|28749.8|28659.8|28750.2|28660.2|28752.1|28662.1|28749.7|28659.7|32
1654950030000|2022-06-11 12:20:30|28749.4|28659.4|28748.3|28658.3|28750.6|28660.6|28748.3|28658.3|22
1654950040000|2022-06-11 12:20:40|28748.5|28658.5|28739.4|28649.4|28749.2|28659.2|28739.4|28649.4|27
1654950050000|2022-06-11 12:20:50|28739.5|28649.5|28738.3|28648.3|28740|28650|28735.9|28645.9|34
1654950060000|2022-06-11 12:21:00|28738.1|28648.1|28739.8|28649.8|28740.9|28650.9|28733.2|28643.2|33
1654950070000|2022-06-11 12:21:10|28740.3|28650.3|28739.2|28649.2|28740.3|28650.3|28736.4|28646.4|29
1654950080000|2022-06-11 12:21:20|28738|28648|28739.4|28649.4|28741|28651|28738|28648|33
1654950090000|2022-06-11 12:21:30|28739.1|28649.1|28736.6|28646.6|28742.6|28652.6|28735.8|28645.8|23
1654950100000|2022-06-11 12:21:40|28736.4|28646.4|28725.7|28635.7|28736.6|28646.6|28725.7|28635.7|23
1654950110000|2022-06-11 12:21:50|28725.8|28635.8|28720.2|28630.2|28725.8|28635.8|28718.7|28628.7|25
1654950120000|2022-06-11 12:22:00|28720.3|28630.3|28720.1|28630.1|28721.5|28631.5|28719.5|28629.5|26
1654950130000|2022-06-11 12:22:10|28720.6|28630.6|28729.9|28639.9|28729.9|28639.9|28719.9|28629.9|27
1654950140000|2022-06-11 12:22:20|28730.2|28640.2|28724.7|28634.7|28733.8|28643.8|28723.3|28633.3|33
1654950150000|2022-06-11 12:22:30|28723.9|28633.9|28715.3|28625.3|28724.9|28634.9|28714.3|28624.3|34
1654950160000|2022-06-11 12:22:40|28714.9|28624.9|28716.2|28626.2|28716.9|28626.9|28714.9|28624.9|27
1654950170000|2022-06-11 12:22:50|28715.8|28625.8|28718.1|28628.1|28718.8|28628.8|28715.3|28625.3|28
1654950180000|2022-06-11 12:23:00|28717.6|28627.6|28718.1|28628.1|28718.2|28628.2|28713|28623|29
1654950190000|2022-06-11 12:23:10|28718.2|28628.2|28716.8|28626.8|28718.6|28628.6|28715.3|28625.3|32
1654950200000|2022-06-11 12:23:20|28715.8|28625.8|28710.3|28620.3|28716|28626|28709.8|28619.8|21
1654950210000|2022-06-11 12:23:30|28710.6|28620.6|28716|28626|28717.6|28627.6|28710.4|28620.4|34
1654950220000|2022-06-11 12:23:40|28717|28627|28708.4|28618.4|28717|28627|28706.3|28616.3|33
1654950230000|2022-06-11 12:23:50|28708.8|28618.8|28709.1|28619.1|28710.1|28620.1|28706.7|28616.7|30
1654950240000|2022-06-11 12:24:00|28710.1|28620.1|28710.7|28620.7|28711.5|28621.5|28708.7|28618.7|30
1654950250000|2022-06-11 12:24:10|28710.6|28620.6|28713.9|28623.9|28714.1|28624.1|28710.6|28620.6|24
1654950260000|2022-06-11 12:24:20|28713.4|28623.4|28716.9|28626.9|28718.2|28628.2|28713.1|28623.1|30
1654950270000|2022-06-11 12:24:30|28717.1|28627.1|28710.4|28620.4|28718.3|28628.3|28710.4|28620.4|29
1654950280000|2022-06-11 12:24:40|28710.1|28620.1|28713.2|28623.2|28713.7|28623.7|28710.1|28620.1|29
1654950290000|2022-06-11 12:24:50|28713.8|28623.8|28713.4|28623.4|28716.3|28626.3|28713.2|28623.2|30
1654950300000|2022-06-11 12:25:00|28713.2|28623.2|28709.1|28619.1|28713.2|28623.2|28708.7|28618.7|29
1654950310000|2022-06-11 12:25:10|28709.2|28619.2|28712.2|28622.2|28713.4|28623.4|28709.2|28619.2|23
1654950320000|2022-06-11 12:25:20|28712.3|28622.3|28710.6|28620.6|28712.6|28622.6|28709.3|28619.3|24
1654950330000|2022-06-11 12:25:30|28709.6|28619.6|28716.1|28626.1|28717.5|28627.5|28709.6|28619.6|24
1654950340000|2022-06-11 12:25:40|28716.7|28626.7|28729.6|28639.6|28729.6|28639.6|28716.4|28626.4|30
1654950350000|2022-06-11 12:25:50|28729.4|28639.4|28741.2|28651.2|28741.2|28651.2|28729.4|28639.4|29
1654950360000|2022-06-11 12:26:00|28742.5|28652.5|28737.4|28647.4|28742.5|28652.5|28736.4|28646.4|28
1654950370000|2022-06-11 12:26:10|28737.3|28647.3|28732|28642|28737.6|28647.6|28731.9|28641.9|27
1654950380000|2022-06-11 12:26:20|28734.6|28644.6|28736.2|28646.2|28742.3|28652.3|28734.5|28644.5|33
1654950390000|2022-06-11 12:26:30|28736.6|28646.6|28731.8|28641.8|28740.2|28650.2|28731.5|28641.5|30
1654950400000|2022-06-11 12:26:40|28730.8|28640.8|28738.8|28648.8|28740.9|28650.9|28727.6|28637.6|30
1654950410000|2022-06-11 12:26:50|28738.9|28648.9|28739.9|28649.9|28740.8|28650.8|28738.6|28648.6|31
1654950420000|2022-06-11 12:27:00|28740|28650|28740.2|28650.2|28742.5|28652.5|28737.1|28647.1|37
1654950430000|2022-06-11 12:27:10|28740.4|28650.4|28754.6|28664.6|28755.2|28665.2|28740.4|28650.4|37
1654950440000|2022-06-11 12:27:20|28753.8|28663.8|28747.9|28657.9|28756.1|28666.1|28747.8|28657.8|36
1654950450000|2022-06-11 12:27:30|28748|28658|28750.4|28660.4|28752|28662|28747.3|28657.3|32
1654950460000|2022-06-11 12:27:40|28751|28661|28749.9|28659.9|28753.3|28663.3|28749.7|28659.7|28
1654950470000|2022-06-11 12:27:50|28750.3|28660.3|28760.1|28670.1|28760.1|28670.1|28750|28660|26
1654950480000|2022-06-11 12:28:00|28760|28670|28759|28669|28760.5|28670.5|28758.4|28668.4|28
1654950490000|2022-06-11 12:28:10|28758.5|28668.5|28752.5|28662.5|28758.5|28668.5|28751.1|28661.1|31
1654950500000|2022-06-11 12:28:20|28752.4|28662.4|28755.8|28665.8|28756.6|28666.6|28752.1|28662.1|32
1654950510000|2022-06-11 12:28:30|28755.2|28665.2|28761.4|28671.4|28761.5|28671.5|28754.7|28664.7|30
1654950520000|2022-06-11 12:28:40|28762|28672|28760.4|28670.4|28762.4|28672.4|28758.2|28668.2|24
1654950530000|2022-06-11 12:28:50|28760.7|28670.7|28762.6|28672.6|28762.7|28672.7|28759.7|28669.7|25
1654950540000|2022-06-11 12:29:00|28762.5|28672.5|28759.1|28669.1|28763.2|28673.2|28758.7|28668.7|28
1654950550000|2022-06-11 12:29:10|28759.3|28669.3|28794|28704|28794.6|28704.6|28759.3|28669.3|36
1654950560000|2022-06-11 12:29:20|28793.6|28703.6|28788.9|28698.9|28793.7|28703.7|28788.5|28698.5|21
1654950570000|2022-06-11 12:29:30|28787.7|28697.7|28788.6|28698.6|28789.5|28699.5|28787.7|28697.7|27
1654950580000|2022-06-11 12:29:40|28788.5|28698.5|28791.7|28701.7|28791.7|28701.7|28788.5|28698.5|23
1654950590000|2022-06-11 12:29:50|28791.8|28701.8|28794|28704|28794|28704|28790.9|28700.9|23
1654950600000|2022-06-11 12:30:00|28793.7|28703.7|28789.1|28699.1|28795.1|28705.1|28787.9|28697.9|31
1654950610000|2022-06-11 12:30:10|28788.7|28698.7|28784|28694|28790.1|28700.1|28783.9|28693.9|32
1654950620000|2022-06-11 12:30:20|28784.3|28694.3|28785.8|28695.8|28787.2|28697.2|28784.3|28694.3|28
1654950630000|2022-06-11 12:30:30|28785.7|28695.7|28786.3|28696.3|28786.6|28696.6|28785.7|28695.7|19
1654950640000|2022-06-11 12:30:40|28786.2|28696.2|28777.4|28687.4|28787|28697|28777.1|28687.1|28
1654950650000|2022-06-11 12:30:50|28777.3|28687.3|28776.6|28686.6|28777.3|28687.3|28776|28686|20
1654950660000|2022-06-11 12:31:00|28776.7|28686.7|28776.1|28686.1|28777.8|28687.8|28776|28686|23
1654950670000|2022-06-11 12:31:10|28776.2|28686.2|28775.9|28685.9|28777.4|28687.4|28775|28685|21
1654950680000|2022-06-11 12:31:20|28775.8|28685.8|28775.4|28685.4|28776.9|28686.9|28774.4|28684.4|16
1654950690000|2022-06-11 12:31:30|28775.2|28685.2|28774.9|28684.9|28777.1|28687.1|28774.9|28684.9|21
1654950700000|2022-06-11 12:31:40|28774.6|28684.6|28763.4|28673.4|28774.9|28684.9|28763.2|28673.2|23
1654950710000|2022-06-11 12:31:50|28763.3|28673.3|28761.8|28671.8|28764.5|28674.5|28761.3|28671.3|24
1654950720000|2022-06-11 12:32:00|28762.2|28672.2|28757|28667|28763|28673|28756.4|28666.4|32
1654950730000|2022-06-11 12:32:10|28757.1|28667.1|28748|28658|28757.3|28667.3|28748|28658|25
1654950740000|2022-06-11 12:32:20|28747.9|28657.9|28740.7|28650.7|28747.9|28657.9|28740.7|28650.7|21
1654950750000|2022-06-11 12:32:30|28740.4|28650.4|28740.7|28650.7|28740.8|28650.8|28740.4|28650.4|23
1654950760000|2022-06-11 12:32:40|28740.6|28650.6|28698.5|28608.5|28740.6|28650.6|28698.5|28608.5|32
1654950770000|2022-06-11 12:32:50|28699|28609|28726.4|28636.4|28726.4|28636.4|28687.2|28597.2|39
1654950780000|2022-06-11 12:33:00|28728.4|28638.4|28699.2|28609.2|28728.4|28638.4|28699.2|28609.2|35
1654950790000|2022-06-11 12:33:10|28698.1|28608.1|28686.4|28596.4|28705.9|28615.9|28686.4|28596.4|39
1654950800000|2022-06-11 12:33:20|28685.9|28595.9|28693.4|28603.4|28699.5|28609.5|28683.7|28593.7|37
1654950810000|2022-06-11 12:33:30|28692|28602|28685.3|28595.3|28692|28602|28685.1|28595.1|33
1654950820000|2022-06-11 12:33:40|28685.1|28595.1|28692|28602|28692.7|28602.7|28683.9|28593.9|34
1654950830000|2022-06-11 12:33:50|28692.7|28602.7|28685.2|28595.2|28694.3|28604.3|28685.2|28595.2|26
1654950840000|2022-06-11 12:34:00|28685.1|28595.1|28686.8|28596.8|28691.3|28601.3|28681.8|28591.8|34
1654950850000|2022-06-11 12:34:10|28687.1|28597.1|28706.3|28616.3|28708.5|28618.5|28687.1|28597.1|37
1654950860000|2022-06-11 12:34:20|28706.9|28616.9|28720.1|28630.1|28720.6|28630.6|28702.1|28612.1|37
1654950870000|2022-06-11 12:34:30|28721|28631|28711.5|28621.5|28724|28634|28709.5|28619.5|36
1654950880000|2022-06-11 12:34:40|28712|28622|28708|28618|28718.3|28628.3|28705.1|28615.1|30
1654950890000|2022-06-11 12:34:50|28707.9|28617.9|28713.6|28623.6|28713.9|28623.9|28704.8|28614.8|31
1654950900000|2022-06-11 12:35:00|28713.7|28623.7|28703.3|28613.3|28714|28624|28699.9|28609.9|37
1654950910000|2022-06-11 12:35:10|28702.8|28612.8|28699.1|28609.1|28707.5|28617.5|28697.9|28607.9|33
1654950920000|2022-06-11 12:35:20|28698.5|28608.5|28704.3|28614.3|28707.2|28617.2|28698.5|28608.5|36
1654950930000|2022-06-11 12:35:30|28703.2|28613.2|28705.3|28615.3|28706|28616|28697.3|28607.3|32
1654950940000|2022-06-11 12:35:40|28705|28615|28702.8|28612.8|28705|28615|28702.7|28612.7|24
1654950950000|2022-06-11 12:35:50|28703.6|28613.6|28703.1|28613.1|28704.8|28614.8|28702.1|28612.1|27
1654950960000|2022-06-11 12:36:00|28702.9|28612.9|28706.1|28616.1|28709.1|28619.1|28702.3|28612.3|33
1654950970000|2022-06-11 12:36:10|28706.6|28616.6|28712|28622|28712.6|28622.6|28704.9|28614.9|33
1654950980000|2022-06-11 12:36:20|28713|28623|28710.7|28620.7|28716.1|28626.1|28709.9|28619.9|33
1654950990000|2022-06-11 12:36:30|28710.5|28620.5|28729|28639|28731.6|28641.6|28710.5|28620.5|33
1654951000000|2022-06-11 12:36:40|28729.3|28639.3|28733.2|28643.2|28733.7|28643.7|28729.3|28639.3|36
1654951010000|2022-06-11 12:36:50|28733.3|28643.3|28732.9|28642.9|28733.9|28643.9|28730.2|28640.2|32
1654951020000|2022-06-11 12:37:00|28732.4|28642.4|28731.4|28641.4|28733.9|28643.9|28731.4|28641.4|27
1654951030000|2022-06-11 12:37:10|28728.9|28638.9|28724.3|28634.3|28729.1|28639.1|28722.9|28632.9|31
1654951040000|2022-06-11 12:37:20|28725.5|28635.5|28729.4|28639.4|28731.5|28641.5|28725.5|28635.5|31
1654951050000|2022-06-11 12:37:30|28730.1|28640.1|28730.1|28640.1|28730.1|28640.1|28724.6|28634.6|30
1654951060000|2022-06-11 12:37:40|28729.7|28639.7|28732|28642|28732.8|28642.8|28728|28638|28
1654951070000|2022-06-11 12:37:50|28731.9|28641.9|28728.5|28638.5|28732.1|28642.1|28726.4|28636.4|27
1654951080000|2022-06-11 12:38:00|28728.6|28638.6|28729.1|28639.1|28732.7|28642.7|28726.1|28636.1|31
1654951090000|2022-06-11 12:38:10|28728.4|28638.4|28723.5|28633.5|28733.3|28643.3|28723.5|28633.5|31
1654951100000|2022-06-11 12:38:20|28722.9|28632.9|28718.8|28628.8|28722.9|28632.9|28718.8|28628.8|26
1654951110000|2022-06-11 12:38:30|28718.7|28628.7|28711.4|28621.4|28718.7|28628.7|28711|28621|30
1654951120000|2022-06-11 12:38:40|28711.3|28621.3|28709|28619|28711.4|28621.4|28708.6|28618.6|24
1654951130000|2022-06-11 12:38:50|28708.9|28618.9|28703.4|28613.4|28709.1|28619.1|28703.3|28613.3|26
1654951140000|2022-06-11 12:39:00|28703.6|28613.6|28700.5|28610.5|28707.5|28617.5|28695.4|28605.4|36
1654951150000|2022-06-11 12:39:10|28700.3|28610.3|28688.4|28598.4|28700.9|28610.9|28687.5|28597.5|35
1654951160000|2022-06-11 12:39:20|28687.5|28597.5|28689.8|28599.8|28691|28601|28686.3|28596.3|30
1654951170000|2022-06-11 12:39:30|28690.9|28600.9|28693.3|28603.3|28695.7|28605.7|28690.9|28600.9|33
1654951180000|2022-06-11 12:39:40|28693.1|28603.1|28716|28626|28716.2|28626.2|28693.1|28603.1|35
1654951190000|2022-06-11 12:39:50|28715.9|28625.9|28713.3|28623.3|28716.7|28626.7|28713.3|28623.3|29
1654951200000|2022-06-11 12:40:00|28713.1|28623.1|28699.5|28609.5|28713.1|28623.1|28698.3|28608.3|32
1654951210000|2022-06-11 12:40:10|28699.6|28609.6|28698|28608|28699.9|28609.9|28697.5|28607.5|27
1654951220000|2022-06-11 12:40:20|28696.9|28606.9|28698.9|28608.9|28700.2|28610.2|28695.2|28605.2|25
1654951230000|2022-06-11 12:40:30|28698|28608|28699.5|28609.5|28700.1|28610.1|28698|28608|24
1654951240000|2022-06-11 12:40:40|28699.2|28609.2|28686.1|28596.1|28699.2|28609.2|28686.1|28596.1|30
1654951250000|2022-06-11 12:40:50|28685.3|28595.3|28694|28604|28704.1|28614.1|28678.7|28588.7|37
1654951260000|2022-06-11 12:41:00|28693.2|28603.2|28698.6|28608.6|28699.4|28609.4|28690.1|28600.1|33
1654951270000|2022-06-11 12:41:10|28699.8|28609.8|28718.4|28628.4|28718.5|28628.5|28699.8|28609.8|37
1654951280000|2022-06-11 12:41:20|28718.6|28628.6|28719.2|28629.2|28731.4|28641.4|28717.4|28627.4|36
1654951290000|2022-06-11 12:41:30|28717.9|28627.9|28711.5|28621.5|28722.3|28632.3|28711.3|28621.3|35
1654951300000|2022-06-11 12:41:40|28710.9|28620.9|28711.2|28621.2|28712.6|28622.6|28707.9|28617.9|37
1654951310000|2022-06-11 12:41:50|28712.2|28622.2|28717.3|28627.3|28719.5|28629.5|28711.6|28621.6|34
1654951320000|2022-06-11 12:42:00|28717.8|28627.8|28708.4|28618.4|28718.2|28628.2|28708.4|28618.4|33
1654951330000|2022-06-11 12:42:10|28708.3|28618.3|28699.5|28609.5|28709.4|28619.4|28699.5|28609.5|29
1654951340000|2022-06-11 12:42:20|28698.3|28608.3|28695.1|28605.1|28698.3|28608.3|28693.8|28603.8|29
1654951350000|2022-06-11 12:42:30|28695.3|28605.3|28697.1|28607.1|28697.9|28607.9|28692.2|28602.2|33
1654951360000|2022-06-11 12:42:40|28696.5|28606.5|28696.5|28606.5|28697.1|28607.1|28695.8|28605.8|28
1654951370000|2022-06-11 12:42:50|28696.4|28606.4|28696.2|28606.2|28698.3|28608.3|28695.8|28605.8|34
1654951380000|2022-06-11 12:43:00|28695.9|28605.9|28702.2|28612.2|28704|28614|28695.8|28605.8|31
1654951390000|2022-06-11 12:43:10|28702.4|28612.4|28703.1|28613.1|28704.7|28614.7|28699|28609|31
1654951400000|2022-06-11 12:43:20|28702.9|28612.9|28696.3|28606.3|28703|28613|28696.3|28606.3|33
1654951410000|2022-06-11 12:43:30|28696|28606|28706.8|28616.8|28706.8|28616.8|28694.7|28604.7|31
1654951420000|2022-06-11 12:43:40|28708.7|28618.7|28707.3|28617.3|28708.7|28618.7|28706.7|28616.7|25
1654951430000|2022-06-11 12:43:50|28707.1|28617.1|28715.2|28625.2|28715.7|28625.7|28707.1|28617.1|32
1654951440000|2022-06-11 12:44:00|28715.3|28625.3|28720.5|28630.5|28724.1|28634.1|28715.3|28625.3|36
1654951450000|2022-06-11 12:44:10|28720.8|28630.8|28725.8|28635.8|28726.4|28636.4|28720.2|28630.2|35
1654951460000|2022-06-11 12:44:20|28724.8|28634.8|28735.7|28645.7|28735.7|28645.7|28724.7|28634.7|36
1654951470000|2022-06-11 12:44:30|28736.5|28646.5|28731.9|28641.9|28737.1|28647.1|28728.3|28638.3|33
1654951480000|2022-06-11 12:44:40|28731.6|28641.6|28733.5|28643.5|28734.5|28644.5|28731.4|28641.4|22
1654951490000|2022-06-11 12:44:50|28733.7|28643.7|28733.6|28643.6|28736.1|28646.1|28729.3|28639.3|31
1654951500000|2022-06-11 12:45:00|28733.5|28643.5|28725.7|28635.7|28736.6|28646.6|28722.3|28632.3|35
1654951510000|2022-06-11 12:45:10|28726.5|28636.5|28726.5|28636.5|28727.1|28637.1|28724.5|28634.5|24
1654951520000|2022-06-11 12:45:20|28726.3|28636.3|28709|28619|28726.3|28636.3|28709|28619|32
1654951530000|2022-06-11 12:45:30|28706.4|28616.4|28700.6|28610.6|28706.4|28616.4|28700|28610|33
1654951540000|2022-06-11 12:45:40|28700.5|28610.5|28695.8|28605.8|28702.5|28612.5|28695.8|28605.8|30
1654951550000|2022-06-11 12:45:50|28695.7|28605.7|28694.3|28604.3|28695.7|28605.7|28692.7|28602.7|28
1654951560000|2022-06-11 12:46:00|28696.9|28606.9|28683.5|28593.5|28698.7|28608.7|28683.4|28593.4|37
1654951570000|2022-06-11 12:46:10|28684.3|28594.3|28679.9|28589.9|28684.9|28594.9|28679.8|28589.8|29
1654951580000|2022-06-11 12:46:20|28679.5|28589.5|28672.7|28582.7|28680.1|28590.1|28672.1|28582.1|31
1654951590000|2022-06-11 12:46:30|28672.6|28582.6|28656.1|28566.1|28672.6|28582.6|28644.1|28554.1|38
1654951600000|2022-06-11 12:46:40|28657.1|28567.1|28673.3|28583.3|28673.3|28583.3|28657.1|28567.1|32
1654951610000|2022-06-11 12:46:50|28673.4|28583.4|28676.4|28586.4|28677.3|28587.3|28673.4|28583.4|34
1654951620000|2022-06-11 12:47:00|28676.8|28586.8|28666.5|28576.5|28678.6|28588.6|28666.2|28576.2|29
1654951630000|2022-06-11 12:47:10|28663.9|28573.9|28635.8|28545.8|28663.9|28573.9|28630.7|28540.7|37
1654951640000|2022-06-11 12:47:20|28635.7|28545.7|28633|28543|28658.5|28568.5|28630.6|28540.6|39
1654951650000|2022-06-11 12:47:30|28631.7|28541.7|28633.3|28543.3|28635|28545|28626.4|28536.4|37
1654951660000|2022-06-11 12:47:40|28632.9|28542.9|28639.7|28549.7|28639.7|28549.7|28624.5|28534.5|38
1654951670000|2022-06-11 12:47:50|28639.3|28549.3|28647.2|28557.2|28647.9|28557.9|28636.1|28546.1|36
1654951680000|2022-06-11 12:48:00|28647.4|28557.4|28672.4|28582.4|28672.4|28582.4|28647.4|28557.4|32
1654951690000|2022-06-11 12:48:10|28672.1|28582.1|28675.5|28585.5|28682.3|28592.3|28671.6|28581.6|38
1654951700000|2022-06-11 12:48:20|28675|28585|28673.6|28583.6|28675.3|28585.3|28671.5|28581.5|33
1654951710000|2022-06-11 12:48:30|28676.9|28586.9|28697.1|28607.1|28698.4|28608.4|28675|28585|35
1654951720000|2022-06-11 12:48:40|28697.2|28607.2|28688.8|28598.8|28697.9|28607.9|28688.8|28598.8|32
1654951730000|2022-06-11 12:48:50|28687.1|28597.1|28683.8|28593.8|28695.4|28605.4|28683.1|28593.1|35
1654951740000|2022-06-11 12:49:00|28681.9|28591.9|28684.2|28594.2|28692.6|28602.6|28681.9|28591.9|31
1654951750000|2022-06-11 12:49:10|28684|28594|28679|28589|28684.3|28594.3|28678.6|28588.6|36
1654951760000|2022-06-11 12:49:20|28679.6|28589.6|28699.4|28609.4|28700.6|28610.6|28679.6|28589.6|37
1654951770000|2022-06-11 12:49:30|28699.5|28609.5|28697.9|28607.9|28700.1|28610.1|28695.9|28605.9|32
1654951780000|2022-06-11 12:49:40|28698.2|28608.2|28697.2|28607.2|28699.3|28609.3|28694|28604|28
1654951790000|2022-06-11 12:49:50|28695.8|28605.8|28699.5|28609.5|28702.2|28612.2|28693.8|28603.8|32
1654951800000|2022-06-11 12:50:00|28699.4|28609.4|28688.6|28598.6|28699.4|28609.4|28688.5|28598.5|30
1654951810000|2022-06-11 12:50:10|28687.7|28597.7|28701.7|28611.7|28702.7|28612.7|28687.4|28597.4|33
1654951820000|2022-06-11 12:50:20|28702.7|28612.7|28705.4|28615.4|28705.5|28615.5|28702.5|28612.5|28
1654951830000|2022-06-11 12:50:30|28704.8|28614.8|28704.2|28614.2|28705.4|28615.4|28703.1|28613.1|32
1654951840000|2022-06-11 12:50:40|28702.9|28612.9|28700.9|28610.9|28704.9|28614.9|28700.8|28610.8|33
1654951850000|2022-06-11 12:50:50|28700.3|28610.3|28680.6|28590.6|28700.3|28610.3|28679.2|28589.2|34
1654951860000|2022-06-11 12:51:00|28680.1|28590.1|28679.3|28589.3|28685.3|28595.3|28678.8|28588.8|33
1654951870000|2022-06-11 12:51:10|28679.6|28589.6|28683.4|28593.4|28684.5|28594.5|28675.5|28585.5|31
1654951880000|2022-06-11 12:51:20|28683.3|28593.3|28677.7|28587.7|28683.3|28593.3|28676.7|28586.7|35
1654951890000|2022-06-11 12:51:30|28677.2|28587.2|28677.9|28587.9|28680.8|28590.8|28677.2|28587.2|32
1654951900000|2022-06-11 12:51:40|28678|28588|28678.4|28588.4|28679.4|28589.4|28677.2|28587.2|32
1654951910000|2022-06-11 12:51:50|28677.4|28587.4|28676.7|28586.7|28679.7|28589.7|28676.2|28586.2|29
1654951920000|2022-06-11 12:52:00|28676.9|28586.9|28678.2|28588.2|28678.7|28588.7|28676.7|28586.7|30
1654951930000|2022-06-11 12:52:10|28677.8|28587.8|28672.5|28582.5|28678.4|28588.4|28672.5|28582.5|34
1654951940000|2022-06-11 12:52:20|28669.3|28579.3|28662.4|28572.4|28669.6|28579.6|28661.8|28571.8|33
1654951950000|2022-06-11 12:52:30|28663.6|28573.6|28663.3|28573.3|28663.7|28573.7|28660.7|28570.7|33
1654951960000|2022-06-11 12:52:40|28662.7|28572.7|28663.1|28573.1|28663.7|28573.7|28661.3|28571.3|34
1654951970000|2022-06-11 12:52:50|28661.2|28571.2|28663.1|28573.1|28663.6|28573.6|28658.9|28568.9|34
1654951980000|2022-06-11 12:53:00|28662.9|28572.9|28660.2|28570.2|28663.7|28573.7|28660.2|28570.2|32
1654951990000|2022-06-11 12:53:10|28660.6|28570.6|28658.6|28568.6|28660.6|28570.6|28656|28566|29
1654952000000|2022-06-11 12:53:20|28658.9|28568.9|28658.2|28568.2|28660|28570|28658.1|28568.1|33
1654952010000|2022-06-11 12:53:30|28658.1|28568.1|28650.2|28560.2|28658.1|28568.1|28649|28559|33
1654952020000|2022-06-11 12:53:40|28649.5|28559.5|28633.7|28543.7|28653|28563|28632.9|28542.9|39
1654952030000|2022-06-11 12:53:50|28632.4|28542.4|28645|28555|28645.2|28555.2|28632.4|28542.4|34
1654952040000|2022-06-11 12:54:00|28645.6|28555.6|28642.1|28552.1|28646.1|28556.1|28642.1|28552.1|21
1654952050000|2022-06-11 12:54:10|28642.3|28552.3|28641.4|28551.4|28643.7|28553.7|28641.4|28551.4|29
1654952060000|2022-06-11 12:54:20|28641.7|28551.7|28636.7|28546.7|28641.7|28551.7|28636.7|28546.7|30
1654952070000|2022-06-11 12:54:30|28637.1|28547.1|28634|28544|28637.1|28547.1|28631.5|28541.5|32
1654952080000|2022-06-11 12:54:40|28633.4|28543.4|28634.6|28544.6|28639.2|28549.2|28633|28543|23
1654952090000|2022-06-11 12:54:50|28634.8|28544.8|28631.9|28541.9|28634.9|28544.9|28631.7|28541.7|28
1654952100000|2022-06-11 12:55:00|28632|28542|28635|28545|28635.5|28545.5|28629.3|28539.3|30
1654952110000|2022-06-11 12:55:10|28635.3|28545.3|28642.2|28552.2|28644.4|28554.4|28634.6|28544.6|26
1654952120000|2022-06-11 12:55:20|28641.9|28551.9|28646.6|28556.6|28648.6|28558.6|28641.9|28551.9|34
1654952130000|2022-06-11 12:55:30|28645.9|28555.9|28657.5|28567.5|28657.9|28567.9|28645.9|28555.9|28
1654952140000|2022-06-11 12:55:40|28656.3|28566.3|28656.3|28566.3|28662|28572|28655.6|28565.6|33
1654952150000|2022-06-11 12:55:50|28656.2|28566.2|28660.7|28570.7|28660.7|28570.7|28655.6|28565.6|33
1654952160000|2022-06-11 12:56:00|28660.5|28570.5|28665.8|28575.8|28667.8|28577.8|28660.5|28570.5|31
1654952170000|2022-06-11 12:56:10|28665.7|28575.7|28665.4|28575.4|28665.7|28575.7|28663|28573|25
1654952180000|2022-06-11 12:56:20|28664.1|28574.1|28673.8|28583.8|28675.1|28585.1|28664.1|28574.1|31
1654952190000|2022-06-11 12:56:30|28673.7|28583.7|28672.3|28582.3|28675.5|28585.5|28672.3|28582.3|18
1654952200000|2022-06-11 12:56:40|28672.4|28582.4|28669.1|28579.1|28673.3|28583.3|28669.1|28579.1|27
1654952210000|2022-06-11 12:56:50|28666.1|28576.1|28669.1|28579.1|28669.1|28579.1|28665.6|28575.6|28
1654952220000|2022-06-11 12:57:00|28668.6|28578.6|28663.8|28573.8|28669.3|28579.3|28663.8|28573.8|29
1654952230000|2022-06-11 12:57:10|28664.1|28574.1|28652.8|28562.8|28664.1|28574.1|28652.2|28562.2|34
1654952240000|2022-06-11 12:57:20|28652.4|28562.4|28637.6|28547.6|28653|28563|28636.3|28546.3|33
1654952250000|2022-06-11 12:57:30|28637|28547|28627.1|28537.1|28637.3|28547.3|28626.2|28536.2|31
1654952260000|2022-06-11 12:57:40|28622.2|28532.2|28590.9|28500.9|28625|28535|28590.9|28500.9|39
1654952270000|2022-06-11 12:57:50|28587.2|28497.2|28583.1|28493.1|28587.2|28497.2|28550.8|28460.8|40
1654952280000|2022-06-11 12:58:00|28586.3|28496.3|28595.9|28505.9|28615|28525|28586.3|28496.3|38
1654952290000|2022-06-11 12:58:10|28593.4|28503.4|28569.9|28479.9|28593.4|28503.4|28569.5|28479.5|35
1654952300000|2022-06-11 12:58:20|28566.5|28476.5|28558.2|28468.2|28567.2|28477.2|28541.4|28451.4|38
1654952310000|2022-06-11 12:58:30|28554.1|28464.1|28585.2|28495.2|28587.2|28497.2|28548.4|28458.4|40
1654952320000|2022-06-11 12:58:40|28584.8|28494.8|28582.1|28492.1|28587.7|28497.7|28572.7|28482.7|36
1654952330000|2022-06-11 12:58:50|28580.4|28490.4|28579.8|28489.8|28586.7|28496.7|28579.5|28489.5|38
1654952340000|2022-06-11 12:59:00|28580.6|28490.6|28551.6|28461.6|28582.1|28492.1|28550.6|28460.6|35
1654952350000|2022-06-11 12:59:10|28551.5|28461.5|28529.9|28439.9|28551.5|28461.5|28529.9|28439.9|34
1654952360000|2022-06-11 12:59:20|28530.5|28440.5|28520|28430|28531.6|28441.6|28520|28430|37
1654952370000|2022-06-11 12:59:30|28519.1|28429.1|28550.2|28460.2|28550.4|28460.4|28510.5|28420.5|39
1654952380000|2022-06-11 12:59:40|28549.6|28459.6|28512.2|28422.2|28549.9|28459.9|28511.4|28421.4|37
1654952390000|2022-06-11 12:59:50|28512.5|28422.5|28492.4|28402.4|28514.2|28424.2|28492.4|28402.4|35
1654952400000|2022-06-11 13:00:00|28492.8|28402.8|28514.3|28424.3|28514.3|28424.3|28484.9|28394.9|38
1654952410000|2022-06-11 13:00:10|28516.7|28426.7|28518.2|28428.2|28529.7|28439.7|28513.9|28423.9|37
1654952420000|2022-06-11 13:00:20|28518.7|28428.7|28519.5|28429.5|28525.7|28435.7|28505.5|28415.5|35
1654952430000|2022-06-11 13:00:30|28522.7|28432.7|28528.8|28438.8|28528.8|28438.8|28522.7|28432.7|39
1654952440000|2022-06-11 13:00:40|28529.1|28439.1|28529.3|28439.3|28540.7|28450.7|28528.5|28438.5|36
1654952450000|2022-06-11 13:00:50|28526.5|28436.5|28519.2|28429.2|28526.5|28436.5|28510.4|28420.4|37
1654952460000|2022-06-11 13:01:00|28517|28427|28501.6|28411.6|28517|28427|28499.4|28409.4|35
1654952470000|2022-06-11 13:01:10|28501.1|28411.1|28499|28409|28501.4|28411.4|28489.4|28399.4|33
1654952480000|2022-06-11 13:01:20|28498.9|28408.9|28496.2|28406.2|28500.4|28410.4|28493.2|28403.2|36
1654952490000|2022-06-11 13:01:30|28495.8|28405.8|28510|28420|28510|28420|28494|28404|36
1654952500000|2022-06-11 13:01:40|28511.8|28421.8|28508.7|28418.7|28516.2|28426.2|28500.5|28410.5|36
1654952510000|2022-06-11 13:01:50|28508.4|28418.4|28520.3|28430.3|28520.3|28430.3|28507.2|28417.2|38
1654952520000|2022-06-11 13:02:00|28521.5|28431.5|28524|28434|28535.1|28445.1|28520.8|28430.8|37
1654952530000|2022-06-11 13:02:10|28525.3|28435.3|28533.8|28443.8|28533.8|28443.8|28523.7|28433.7|33
1654952540000|2022-06-11 13:02:20|28534|28444|28532.9|28442.9|28534|28444|28525.6|28435.6|39
1654952550000|2022-06-11 13:02:30|28532.8|28442.8|28534.4|28444.4|28537|28447|28532.6|28442.6|35
1654952560000|2022-06-11 13:02:40|28535.9|28445.9|28532.5|28442.5|28536.8|28446.8|28525.1|28435.1|32
1654952570000|2022-06-11 13:02:50|28531|28441|28512.5|28422.5|28531|28441|28512.5|28422.5|36
1654952580000|2022-06-11 13:03:00|28512.8|28422.8|28514.5|28424.5|28516.8|28426.8|28507.7|28417.7|37
1654952590000|2022-06-11 13:03:10|28514.1|28424.1|28514.3|28424.3|28520.4|28430.4|28514|28424|37
1654952600000|2022-06-11 13:03:20|28513.7|28423.7|28498.2|28408.2|28513.7|28423.7|28496.9|28406.9|33
1654952610000|2022-06-11 13:03:30|28498|28408|28485.2|28395.2|28498.8|28408.8|28485.2|28395.2|29
1654952620000|2022-06-11 13:03:40|28487.1|28397.1|28464.5|28374.5|28487.1|28397.1|28461.4|28371.4|37
1654952630000|2022-06-11 13:03:50|28465|28375|28454.9|28364.9|28476.4|28386.4|28454.9|28364.9|36
1654952640000|2022-06-11 13:04:00|28452.7|28362.7|28451.3|28361.3|28453.5|28363.5|28449.1|28359.1|36
1654952650000|2022-06-11 13:04:10|28451.7|28361.7|28460.7|28370.7|28466.4|28376.4|28451.4|28361.4|37
1654952660000|2022-06-11 13:04:20|28459.7|28369.7|28452.7|28362.7|28459.7|28369.7|28449.3|28359.3|33
1654952670000|2022-06-11 13:04:30|28453.1|28363.1|28449.8|28359.8|28453.1|28363.1|28448|28358|29
1654952680000|2022-06-11 13:04:40|28449.2|28359.2|28438.4|28348.4|28450.1|28360.1|28438.4|28348.4|23
1654952690000|2022-06-11 13:04:50|28438.1|28348.1|28439.5|28349.5|28440.2|28350.2|28425.6|28335.6|37
1654952700000|2022-06-11 13:05:00|28441|28351|28385.9|28295.9|28441|28351|28385.4|28295.4|37
1654952710000|2022-06-11 13:05:10|28380.6|28290.6|28391.5|28301.5|28392.7|28302.7|28372.9|28282.9|39
1654952720000|2022-06-11 13:05:20|28390.2|28300.2|28389.5|28299.5|28403.6|28313.6|28389.1|28299.1|40
1654952730000|2022-06-11 13:05:30|28388.7|28298.7|28382.2|28292.2|28389.6|28299.6|28382.1|28292.1|35
1654952740000|2022-06-11 13:05:40|28385.5|28295.5|28379.6|28289.6|28387.8|28297.8|28373.8|28283.8|40
1654952750000|2022-06-11 13:05:50|28379.3|28289.3|28382.6|28292.6|28401.6|28311.6|28370.1|28280.1|39
1654952760000|2022-06-11 13:06:00|28381.8|28291.8|28414.5|28324.5|28414.5|28324.5|28381.7|28291.7|34
1654952770000|2022-06-11 13:06:10|28416.4|28326.4|28421.6|28331.6|28432.6|28342.6|28416.4|28326.4|35
1654952780000|2022-06-11 13:06:20|28417.9|28327.9|28403.3|28313.3|28417.9|28327.9|28389|28299|39
1654952790000|2022-06-11 13:06:30|28402.3|28312.3|28386.6|28296.6|28403.8|28313.8|28386.6|28296.6|36
1654952800000|2022-06-11 13:06:40|28386.2|28296.2|28401.7|28311.7|28401.7|28311.7|28383.7|28293.7|31
1654952810000|2022-06-11 13:06:50|28401|28311|28395.7|28305.7|28404.9|28314.9|28393.1|28303.1|38
1654952820000|2022-06-11 13:07:00|28393.3|28303.3|28380.2|28290.2|28393.3|28303.3|28380.2|28290.2|36
1654952830000|2022-06-11 13:07:10|28380|28290|28373.9|28283.9|28380.3|28290.3|28372.4|28282.4|38
1654952840000|2022-06-11 13:07:20|28373.6|28283.6|28383.2|28293.2|28384.5|28294.5|28373.3|28283.3|33
1654952850000|2022-06-11 13:07:30|28386.8|28296.8|28401.7|28311.7|28402.2|28312.2|28386.8|28296.8|33
1654952860000|2022-06-11 13:07:40|28399.8|28309.8|28400.7|28310.7|28402.1|28312.1|28394.2|28304.2|32
1654952870000|2022-06-11 13:07:50|28400.5|28310.5|28408.2|28318.2|28408.2|28318.2|28400.4|28310.4|36
1654952880000|2022-06-11 13:08:00|28410.2|28320.2|28426.2|28336.2|28426.2|28336.2|28409.8|28319.8|30
1654952890000|2022-06-11 13:08:10|28425.8|28335.8|28430.3|28340.3|28436.8|28346.8|28418.1|28328.1|37
1654952900000|2022-06-11 13:08:20|28433.2|28343.2|28423.6|28333.6|28440|28350|28423.3|28333.3|38
1654952910000|2022-06-11 13:08:30|28424.1|28334.1|28431.5|28341.5|28438.6|28348.6|28420.2|28330.2|36
1654952920000|2022-06-11 13:08:40|28431.6|28341.6|28429.6|28339.6|28438.7|28348.7|28429.2|28339.2|35
1654952930000|2022-06-11 13:08:50|28428.5|28338.5|28436.5|28346.5|28438.7|28348.7|28428.5|28338.5|28
1654952940000|2022-06-11 13:09:00|28436|28346|28465.1|28375.1|28465.1|28375.1|28436|28346|35
1654952950000|2022-06-11 13:09:10|28465.2|28375.2|28470.4|28380.4|28470.9|28380.9|28457.5|28367.5|38
1654952960000|2022-06-11 13:09:20|28472.4|28382.4|28485.4|28395.4|28495.9|28405.9|28472.4|28382.4|38
1654952970000|2022-06-11 13:09:30|28484.8|28394.8|28504|28414|28505.4|28415.4|28480.7|28390.7|38
1654952980000|2022-06-11 13:09:40|28504.2|28414.2|28489.8|28399.8|28504.2|28414.2|28475.5|28385.5|35
1654952990000|2022-06-11 13:09:50|28490.4|28400.4|28500.6|28410.6|28502.9|28412.9|28489.9|28399.9|32
1654953000000|2022-06-11 13:10:00|28500.7|28410.7|28519|28429|28519.2|28429.2|28500.7|28410.7|37
1654953010000|2022-06-11 13:10:10|28518.8|28428.8|28527.2|28437.2|28529.6|28439.6|28518.1|28428.1|38
1654953020000|2022-06-11 13:10:20|28525.2|28435.2|28508.3|28418.3|28525.2|28435.2|28507.9|28417.9|33
1654953030000|2022-06-11 13:10:30|28508.2|28418.2|28528.2|28438.2|28528.2|28438.2|28508.2|28418.2|33
1654953040000|2022-06-11 13:10:40|28529.7|28439.7|28519.6|28429.6|28537.1|28447.1|28519.6|28429.6|36
1654953050000|2022-06-11 13:10:50|28519|28429|28531.7|28441.7|28533.9|28443.9|28512|28422|38
1654953060000|2022-06-11 13:11:00|28533.2|28443.2|28533.7|28443.7|28535.4|28445.4|28528.1|28438.1|32
1654953070000|2022-06-11 13:11:10|28533.8|28443.8|28529.2|28439.2|28535.9|28445.9|28527.4|28437.4|33
1654953080000|2022-06-11 13:11:20|28529.1|28439.1|28523.3|28433.3|28537.7|28447.7|28522.7|28432.7|35
1654953090000|2022-06-11 13:11:30|28520.7|28430.7|28509.4|28419.4|28520.8|28430.8|28507.3|28417.3|33
1654953100000|2022-06-11 13:11:40|28510.8|28420.8|28518.4|28428.4|28529.4|28439.4|28510.8|28420.8|34
1654953110000|2022-06-11 13:11:50|28519.3|28429.3|28511.5|28421.5|28519.3|28429.3|28504.8|28414.8|33
1654953120000|2022-06-11 13:12:00|28512.1|28422.1|28506.4|28416.4|28512.1|28422.1|28506.4|28416.4|28
1654953130000|2022-06-11 13:12:10|28506.6|28416.6|28520.3|28430.3|28522|28432|28506.6|28416.6|30
1654953140000|2022-06-11 13:12:20|28522.1|28432.1|28516|28426|28532.8|28442.8|28515.5|28425.5|35
1654953150000|2022-06-11 13:12:30|28516.1|28426.1|28519.1|28429.1|28521.9|28431.9|28515.6|28425.6|29
1654953160000|2022-06-11 13:12:40|28520.5|28430.5|28532.1|28442.1|28536.3|28446.3|28520.5|28430.5|36
1654953170000|2022-06-11 13:12:50|28532.4|28442.4|28540.3|28450.3|28540.4|28450.4|28532.4|28442.4|31
1654953180000|2022-06-11 13:13:00|28540.7|28450.7|28543.7|28453.7|28543.7|28453.7|28537|28447|36
1654953190000|2022-06-11 13:13:10|28545|28455|28543.2|28453.2|28545.8|28455.8|28540.8|28450.8|35
1654953200000|2022-06-11 13:13:20|28543.4|28453.4|28582.9|28492.9|28583.6|28493.6|28543.4|28453.4|37
1654953210000|2022-06-11 13:13:30|28581.8|28491.8|28580|28490|28587.5|28497.5|28573|28483|38
1654953220000|2022-06-11 13:13:40|28577.3|28487.3|28591.2|28501.2|28592|28502|28575.9|28485.9|33
1654953230000|2022-06-11 13:13:50|28590.1|28500.1|28580.8|28490.8|28590.1|28500.1|28580.1|28490.1|32
1654953240000|2022-06-11 13:14:00|28580.7|28490.7|28574.3|28484.3|28592.4|28502.4|28572.8|28482.8|37
1654953250000|2022-06-11 13:14:10|28573.1|28483.1|28570.7|28480.7|28574.2|28484.2|28568.9|28478.9|33
1654953260000|2022-06-11 13:14:20|28570.8|28480.8|28582|28492|28583.4|28493.4|28570.8|28480.8|34
1654953270000|2022-06-11 13:14:30|28583.2|28493.2|28577.3|28487.3|28585.4|28495.4|28577.3|28487.3|30
1654953280000|2022-06-11 13:14:40|28577.2|28487.2|28575|28485|28577.2|28487.2|28572.1|28482.1|37
1654953290000|2022-06-11 13:14:50|28573.6|28483.6|28570.9|28480.9|28575.2|28485.2|28564.3|28474.3|35
1654953300000|2022-06-11 13:15:00|28568.7|28478.7|28561.6|28471.6|28568.7|28478.7|28561.6|28471.6|38
1654953310000|2022-06-11 13:15:10|28562.2|28472.2|28543.2|28453.2|28562.2|28472.2|28543.2|28453.2|38
1654953320000|2022-06-11 13:15:20|28542.9|28452.9|28535|28445|28542.9|28452.9|28535|28445|25
1654953330000|2022-06-11 13:15:30|28535.1|28445.1|28545|28455|28545.5|28455.5|28534.3|28444.3|30
1654953340000|2022-06-11 13:15:40|28542.3|28452.3|28540.5|28450.5|28547.6|28457.6|28540.3|28450.3|37
1654953350000|2022-06-11 13:15:50|28540.4|28450.4|28550.8|28460.8|28552.5|28462.5|28540.4|28450.4|33
1654953360000|2022-06-11 13:16:00|28551.1|28461.1|28560.9|28470.9|28561.1|28471.1|28551.1|28461.1|32
1654953370000|2022-06-11 13:16:10|28561.1|28471.1|28596.9|28506.9|28596.9|28506.9|28560.7|28470.7|35
1654953380000|2022-06-11 13:16:20|28598.1|28508.1|28613.3|28523.3|28613.3|28523.3|28597.7|28507.7|35
1654953390000|2022-06-11 13:16:30|28617.1|28527.1|28630.2|28540.2|28640.8|28550.8|28617.1|28527.1|39
1654953400000|2022-06-11 13:16:40|28630.4|28540.4|28628.2|28538.2|28641.2|28551.2|28621.2|28531.2|36
1654953410000|2022-06-11 13:16:50|28629.1|28539.1|28617.5|28527.5|28629.1|28539.1|28617.4|28527.4|35
1654953420000|2022-06-11 13:17:00|28617.6|28527.6|28605.4|28515.4|28618.1|28528.1|28605.4|28515.4|31
1654953430000|2022-06-11 13:17:10|28603.9|28513.9|28600.3|28510.3|28603.9|28513.9|28593.5|28503.5|34
1654953440000|2022-06-11 13:17:20|28599.8|28509.8|28606|28516|28606.3|28516.3|28597.8|28507.8|30
1654953450000|2022-06-11 13:17:30|28608.3|28518.3|28597.6|28507.6|28609.6|28519.6|28597.4|28507.4|37
1654953460000|2022-06-11 13:17:40|28596.8|28506.8|28606.2|28516.2|28606.9|28516.9|28595.1|28505.1|34
1654953470000|2022-06-11 13:17:50|28607.4|28517.4|28608.3|28518.3|28610.3|28520.3|28599.9|28509.9|34
1654953480000|2022-06-11 13:18:00|28608.2|28518.2|28599.6|28509.6|28608.2|28518.2|28590.3|28500.3|35
1654953490000|2022-06-11 13:18:10|28598.7|28508.7|28612.9|28522.9|28613.4|28523.4|28598.7|28508.7|36
1654953500000|2022-06-11 13:18:20|28613.5|28523.5|28635.4|28545.4|28639|28549|28613.5|28523.5|36
1654953510000|2022-06-11 13:18:30|28636.5|28546.5|28624.4|28534.4|28636.5|28546.5|28623.1|28533.1|35
1654953520000|2022-06-11 13:18:40|28626.1|28536.1|28633.7|28543.7|28638.8|28548.8|28623.9|28533.9|35
1654953530000|2022-06-11 13:18:50|28634|28544|28629.3|28539.3|28639.7|28549.7|28627.5|28537.5|36
1654953540000|2022-06-11 13:19:00|28628.6|28538.6|28636.9|28546.9|28637.8|28547.8|28627.1|28537.1|32
1654953550000|2022-06-11 13:19:10|28636.6|28546.6|28644.4|28554.4|28644.4|28554.4|28636.6|28546.6|30
1654953560000|2022-06-11 13:19:20|28644.3|28554.3|28649.9|28559.9|28650.3|28560.3|28639.4|28549.4|36
1654953570000|2022-06-11 13:19:30|28648.9|28558.9|28643|28553|28649.9|28559.9|28640.9|28550.9|31
1654953580000|2022-06-11 13:19:40|28643.1|28553.1|28643.2|28553.2|28645.1|28555.1|28634.5|28544.5|30
1654953590000|2022-06-11 13:19:50|28640.8|28550.8|28652.1|28562.1|28655.3|28565.3|28637.5|28547.5|34
1654953600000|2022-06-11 13:20:00|28652.5|28562.5|28649.8|28559.8|28652.7|28562.7|28641.9|28551.9|34
1654953610000|2022-06-11 13:20:10|28649.3|28559.3|28665.2|28575.2|28666.7|28576.7|28647.7|28557.7|37
1654953620000|2022-06-11 13:20:20|28664.5|28574.5|28652.3|28562.3|28664.5|28574.5|28639.9|28549.9|35
1654953630000|2022-06-11 13:20:30|28657.1|28567.1|28656.6|28566.6|28667.2|28577.2|28645.2|28555.2|38
1654953640000|2022-06-11 13:20:40|28654.9|28564.9|28664.1|28574.1|28666|28576|28650.1|28560.1|35
1654953650000|2022-06-11 13:20:50|28664.2|28574.2|28665.9|28575.9|28665.9|28575.9|28660.4|28570.4|31
1654953660000|2022-06-11 13:21:00|28666.3|28576.3|28679.1|28589.1|28679.1|28589.1|28664.8|28574.8|33
1654953670000|2022-06-11 13:21:10|28677.5|28587.5|28685.1|28595.1|28686.2|28596.2|28677.5|28587.5|28
1654953680000|2022-06-11 13:21:20|28686|28596|28699.4|28609.4|28699.9|28609.9|28684.8|28594.8|34
1654953690000|2022-06-11 13:21:30|28699.3|28609.3|28700.2|28610.2|28715.5|28625.5|28699.3|28609.3|35
1654953700000|2022-06-11 13:21:40|28701.7|28611.7|28693.4|28603.4|28701.7|28611.7|28693.4|28603.4|36
1654953710000|2022-06-11 13:21:50|28691.9|28601.9|28680.8|28590.8|28692.8|28602.8|28680.7|28590.7|28
1654953720000|2022-06-11 13:22:00|28678.2|28588.2|28661.5|28571.5|28678.2|28588.2|28661.5|28571.5|26
1654953730000|2022-06-11 13:22:10|28660.4|28570.4|28650.6|28560.6|28662.6|28572.6|28650.4|28560.4|37
1654953740000|2022-06-11 13:22:20|28648.3|28558.3|28648.9|28558.9|28658.1|28568.1|28647.6|28557.6|36
1654953750000|2022-06-11 13:22:30|28649.8|28559.8|28641.7|28551.7|28657|28567|28641.3|28551.3|33
1654953760000|2022-06-11 13:22:40|28641.8|28551.8|28636.2|28546.2|28648.3|28558.3|28636.2|28546.2|31
1654953770000|2022-06-11 13:22:50|28635.8|28545.8|28637.9|28547.9|28640.8|28550.8|28635|28545|32
1654953780000|2022-06-11 13:23:00|28637.8|28547.8|28613.1|28523.1|28637.9|28547.9|28613.1|28523.1|33
1654953790000|2022-06-11 13:23:10|28612.8|28522.8|28626.5|28536.5|28626.5|28536.5|28612.6|28522.6|34
1654953800000|2022-06-11 13:23:20|28626.2|28536.2|28639.1|28549.1|28639.1|28549.1|28621.9|28531.9|33
1654953810000|2022-06-11 13:23:30|28641.5|28551.5|28643.6|28553.6|28655|28565|28639.8|28549.8|34
1654953820000|2022-06-11 13:23:40|28644.6|28554.6|28655.9|28565.9|28655.9|28565.9|28644.6|28554.6|37
1654953830000|2022-06-11 13:23:50|28655.7|28565.7|28656.6|28566.6|28657.4|28567.4|28651.9|28561.9|27
1654953840000|2022-06-11 13:24:00|28656.9|28566.9|28661.3|28571.3|28663.7|28573.7|28654.7|28564.7|33
1654953850000|2022-06-11 13:24:10|28663.1|28573.1|28681.9|28591.9|28683.3|28593.3|28662.1|28572.1|36
1654953860000|2022-06-11 13:24:20|28682.2|28592.2|28691.1|28601.1|28692.2|28602.2|28682.2|28592.2|35
1654953870000|2022-06-11 13:24:30|28690|28600|28680.4|28590.4|28691.1|28601.1|28677.5|28587.5|37
1654953880000|2022-06-11 13:24:40|28680|28590|28678.5|28588.5|28680|28590|28677|28587|29
1654953890000|2022-06-11 13:24:50|28678.1|28588.1|28675.2|28585.2|28683.9|28593.9|28675.2|28585.2|35
1654953900000|2022-06-11 13:25:00|28673.9|28583.9|28669.2|28579.2|28673.9|28583.9|28659.9|28569.9|26
1654953910000|2022-06-11 13:25:10|28670.5|28580.5|28683.8|28593.8|28687.6|28597.6|28670.1|28580.1|33
1654953920000|2022-06-11 13:25:20|28683.5|28593.5|28681.3|28591.3|28687.6|28597.6|28680.3|28590.3|27
1654953930000|2022-06-11 13:25:30|28681.5|28591.5|28682|28592|28686.3|28596.3|28681.4|28591.4|29
1654953940000|2022-06-11 13:25:40|28682.1|28592.1|28688.7|28598.7|28688.7|28598.7|28682.1|28592.1|26
1654953950000|2022-06-11 13:25:50|28690.7|28600.7|28691.4|28601.4|28693.2|28603.2|28690.7|28600.7|32
1654953960000|2022-06-11 13:26:00|28691.2|28601.2|28684.8|28594.8|28693.2|28603.2|28684.8|28594.8|24
1654953970000|2022-06-11 13:26:10|28685.2|28595.2|28689.3|28599.3|28689.4|28599.4|28683.9|28593.9|33
1654953980000|2022-06-11 13:26:20|28688.7|28598.7|28690.2|28600.2|28695.2|28605.2|28687.8|28597.8|33
1654953990000|2022-06-11 13:26:30|28690.5|28600.5|28689.3|28599.3|28696.9|28606.9|28688.6|28598.6|32
1654954000000|2022-06-11 13:26:40|28687.5|28597.5|28692.3|28602.3|28693.8|28603.8|28687.5|28597.5|31
1654954010000|2022-06-11 13:26:50|28692.6|28602.6|28694.5|28604.5|28695.7|28605.7|28689.9|28599.9|31
1654954020000|2022-06-11 13:27:00|28696.2|28606.2|28687.5|28597.5|28696.2|28606.2|28686.3|28596.3|29
1654954030000|2022-06-11 13:27:10|28687.7|28597.7|28665.9|28575.9|28687.9|28597.9|28665.8|28575.8|36
1654954040000|2022-06-11 13:27:20|28666.3|28576.3|28673.5|28583.5|28674|28584|28666.3|28576.3|37
1654954050000|2022-06-11 13:27:30|28672|28582|28662.4|28572.4|28674.1|28584.1|28662.4|28572.4|25
1654954060000|2022-06-11 13:27:40|28661|28571|28651.2|28561.2|28663.9|28573.9|28650.9|28560.9|32
1654954070000|2022-06-11 13:27:50|28652.1|28562.1|28661.9|28571.9|28668.5|28578.5|28651.8|28561.8|36
1654954080000|2022-06-11 13:28:00|28661.7|28571.7|28664.9|28574.9|28673.8|28583.8|28660.8|28570.8|37
1654954090000|2022-06-11 13:28:10|28666.3|28576.3|28674.8|28584.8|28684.3|28594.3|28666.3|28576.3|37
1654954100000|2022-06-11 13:28:20|28675.4|28585.4|28679.9|28589.9|28682|28592|28674.4|28584.4|33
1654954110000|2022-06-11 13:28:30|28680.7|28590.7|28681.2|28591.2|28681.7|28591.7|28679.4|28589.4|30
1654954120000|2022-06-11 13:28:40|28681.1|28591.1|28681.7|28591.7|28682.8|28592.8|28680.1|28590.1|27
1654954130000|2022-06-11 13:28:50|28681.8|28591.8|28680.6|28590.6|28682.5|28592.5|28680.3|28590.3|20
1654954140000|2022-06-11 13:29:00|28681|28591|28690.7|28600.7|28690.7|28600.7|28679.9|28589.9|27
1654954150000|2022-06-11 13:29:10|28691|28601|28690.9|28600.9|28700.3|28610.3|28686.6|28596.6|34
1654954160000|2022-06-11 13:29:20|28692|28602|28690.9|28600.9|28692.2|28602.2|28688.2|28598.2|32
1654954170000|2022-06-11 13:29:30|28691.1|28601.1|28683.4|28593.4|28696.6|28606.6|28683.4|28593.4|33
1654954180000|2022-06-11 13:29:40|28683.2|28593.2|28686.2|28596.2|28687|28597|28683|28593|29
1654954190000|2022-06-11 13:29:50|28686.1|28596.1|28685.2|28595.2|28687.1|28597.1|28684.7|28594.7|29
1654954200000|2022-06-11 13:30:00|28685.1|28595.1|28689.3|28599.3|28689.9|28599.9|28680.7|28590.7|29
1654954210000|2022-06-11 13:30:10|28688.6|28598.6|28684.8|28594.8|28689.2|28599.2|28678.6|28588.6|29
1654954220000|2022-06-11 13:30:20|28684.1|28594.1|28690.2|28600.2|28690.5|28600.5|28684|28594|35
1654954230000|2022-06-11 13:30:30|28689.7|28599.7|28705.3|28615.3|28706.1|28616.1|28689.7|28599.7|35
1654954240000|2022-06-11 13:30:40|28704.8|28614.8|28744.3|28654.3|28744.3|28654.3|28704.8|28614.8|38
1654954250000|2022-06-11 13:30:50|28741.5|28651.5|28780.7|28690.7|28783.6|28693.6|28740.6|28650.6|34
1654954260000|2022-06-11 13:31:00|28777.2|28687.2|28847.7|28757.7|28858|28768|28772.2|28682.2|39
1654954270000|2022-06-11 13:31:10|28845|28755|28809|28719|28845|28755|28788.1|28698.1|39
1654954280000|2022-06-11 13:31:20|28808.9|28718.9|28814.4|28724.4|28836|28746|28808.9|28718.9|39
1654954290000|2022-06-11 13:31:30|28813.6|28723.6|28802.1|28712.1|28818.2|28728.2|28799.8|28709.8|37
1654954300000|2022-06-11 13:31:40|28802.4|28712.4|28806.2|28716.2|28820.5|28730.5|28797.3|28707.3|37
1654954310000|2022-06-11 13:31:50|28806.5|28716.5|28836.1|28746.1|28836.1|28746.1|28806.5|28716.5|37
1654954320000|2022-06-11 13:32:00|28835.9|28745.9|28863.4|28773.4|28868|28778|28835.9|28745.9|38
1654954330000|2022-06-11 13:32:10|28857.6|28767.6|28843.9|28753.9|28862.7|28772.7|28842.6|28752.6|39
1654954340000|2022-06-11 13:32:20|28843|28753|28821.1|28731.1|28843|28753|28817.5|28727.5|34
1654954350000|2022-06-11 13:32:30|28821.8|28731.8|28860.4|28770.4|28860.4|28770.4|28821.8|28731.8|36
1654954360000|2022-06-11 13:32:40|28860.8|28770.8|28857.8|28767.8|28862.8|28772.8|28856.7|28766.7|37
1654954370000|2022-06-11 13:32:50|28858.5|28768.5|28850.3|28760.3|28862|28772|28849.8|28759.8|35
1654954380000|2022-06-11 13:33:00|28850.1|28760.1|28847.8|28757.8|28860.8|28770.8|28847.8|28757.8|35
1654954390000|2022-06-11 13:33:10|28846|28756|28846.7|28756.7|28849.4|28759.4|28839.2|28749.2|35
1654954400000|2022-06-11 13:33:20|28846.8|28756.8|28836.5|28746.5|28846.8|28756.8|28832.8|28742.8|33
1654954410000|2022-06-11 13:33:30|28836.7|28746.7|28836.2|28746.2|28848.5|28758.5|28835.9|28745.9|34
1654954420000|2022-06-11 13:33:40|28836.1|28746.1|28830.4|28740.4|28836.1|28746.1|28828.2|28738.2|29
1654954430000|2022-06-11 13:33:50|28830.1|28740.1|28819.6|28729.6|28830.1|28740.1|28816.1|28726.1|36
1654954440000|2022-06-11 13:34:00|28819.1|28729.1|28803.8|28713.8|28820.8|28730.8|28803.8|28713.8|36
1654954450000|2022-06-11 13:34:10|28804.1|28714.1|28783.9|28693.9|28804.1|28714.1|28783.9|28693.9|36
1654954460000|2022-06-11 13:34:20|28782.8|28692.8|28772.7|28682.7|28785.9|28695.9|28772.7|28682.7|37
1654954470000|2022-06-11 13:34:30|28773.1|28683.1|28768.3|28678.3|28779.8|28689.8|28766.7|28676.7|39
1654954480000|2022-06-11 13:34:40|28769.3|28679.3|28782.9|28692.9|28782.9|28692.9|28769.3|28679.3|35
1654954490000|2022-06-11 13:34:50|28786.6|28696.6|28782.3|28692.3|28787.4|28697.4|28780.7|28690.7|29
1654954500000|2022-06-11 13:35:00|28782.7|28692.7|28786.1|28696.1|28791.9|28701.9|28782.3|28692.3|37
1654954510000|2022-06-11 13:35:10|28790.5|28700.5|28800|28710|28804.7|28714.7|28790.1|28700.1|38
1654954520000|2022-06-11 13:35:20|28799|28709|28779.6|28689.6|28800.8|28710.8|28779.6|28689.6|29
1654954530000|2022-06-11 13:35:30|28782.5|28692.5|28776.1|28686.1|28782.7|28692.7|28775.6|28685.6|33
1654954540000|2022-06-11 13:35:40|28776.3|28686.3|28775.5|28685.5|28782.4|28692.4|28772.9|28682.9|34
1654954550000|2022-06-11 13:35:50|28775|28685|28787.4|28697.4|28792|28702|28774.2|28684.2|38
1654954560000|2022-06-11 13:36:00|28786.2|28696.2|28780.8|28690.8|28791.1|28701.1|28776.1|28686.1|31
1654954570000|2022-06-11 13:36:10|28780.5|28690.5|28783.7|28693.7|28786.5|28696.5|28776.9|28686.9|34
1654954580000|2022-06-11 13:36:20|28783.5|28693.5|28797.8|28707.8|28799.4|28709.4|28780.9|28690.9|31
1654954590000|2022-06-11 13:36:30|28798.1|28708.1|28818.8|28728.8|28822|28732|28797.6|28707.6|32
1654954600000|2022-06-11 13:36:40|28819|28729|28826.7|28736.7|28837.7|28747.7|28818.6|28728.6|30
1654954610000|2022-06-11 13:36:50|28827.6|28737.6|28838.1|28748.1|28843.2|28753.2|28827.6|28737.6|36
1654954620000|2022-06-11 13:37:00|28834.2|28744.2|28833.9|28743.9|28836.6|28746.6|28832.1|28742.1|31
1654954630000|2022-06-11 13:37:10|28832.9|28742.9|28810.1|28720.1|28832.9|28742.9|28804|28714|36
1654954640000|2022-06-11 13:37:20|28809.5|28719.5|28825|28735|28826.6|28736.6|28804.7|28714.7|32
1654954650000|2022-06-11 13:37:30|28824.7|28734.7|28808.2|28718.2|28825.8|28735.8|28808.2|28718.2|36
1654954660000|2022-06-11 13:37:40|28807.9|28717.9|28818.5|28728.5|28818.5|28728.5|28807.9|28717.9|34
1654954670000|2022-06-11 13:37:50|28818.6|28728.6|28817|28727|28827.9|28737.9|28814.9|28724.9|33
1654954680000|2022-06-11 13:38:00|28817.9|28727.9|28807.4|28717.4|28824.5|28734.5|28807.4|28717.4|34
1654954690000|2022-06-11 13:38:10|28807|28717|28802.3|28712.3|28810.4|28720.4|28801.4|28711.4|31
1654954700000|2022-06-11 13:38:20|28802.2|28712.2|28794.9|28704.9|28802.5|28712.5|28794.9|28704.9|23
1654954710000|2022-06-11 13:38:30|28794.5|28704.5|28783|28693|28794.5|28704.5|28782.2|28692.2|33
1654954720000|2022-06-11 13:38:40|28782.8|28692.8|28777.3|28687.3|28784.1|28694.1|28774.7|28684.7|33
1654954730000|2022-06-11 13:38:50|28777.4|28687.4|28778.4|28688.4|28779.4|28689.4|28776.4|28686.4|27
1654954740000|2022-06-11 13:39:00|28778.3|28688.3|28764.7|28674.7|28779|28689|28764.6|28674.6|27
1654954750000|2022-06-11 13:39:10|28765|28675|28736.4|28646.4|28765|28675|28732.2|28642.2|36
1654954760000|2022-06-11 13:39:20|28736.3|28646.3|28732.9|28642.9|28736.5|28646.5|28713.9|28623.9|34
1654954770000|2022-06-11 13:39:30|28732.4|28642.4|28728.9|28638.9|28737|28647|28728.9|28638.9|38
1654954780000|2022-06-11 13:39:40|28727.9|28637.9|28741.7|28651.7|28741.7|28651.7|28726.8|28636.8|37
1654954790000|2022-06-11 13:39:50|28741.6|28651.6|28751.2|28661.2|28751.2|28661.2|28741.3|28651.3|36
1654954800000|2022-06-11 13:40:00|28751|28661|28766.2|28676.2|28768.5|28678.5|28749.6|28659.6|31
1654954810000|2022-06-11 13:40:10|28767.6|28677.6|28768.8|28678.8|28771.7|28681.7|28766.9|28676.9|30
1654954820000|2022-06-11 13:40:20|28770|28680|28767.8|28677.8|28770|28680|28764.3|28674.3|30
1654954830000|2022-06-11 13:40:30|28767.5|28677.5|28735|28645|28768.3|28678.3|28735|28645|35
1654954840000|2022-06-11 13:40:40|28734.3|28644.3|28739.8|28649.8|28741.3|28651.3|28733.8|28643.8|38
1654954850000|2022-06-11 13:40:50|28738.5|28648.5|28740|28650|28742.1|28652.1|28737.6|28647.6|31
1654954860000|2022-06-11 13:41:00|28740.1|28650.1|28722.6|28632.6|28740.7|28650.7|28722.6|28632.6|32
1654954870000|2022-06-11 13:41:10|28722|28632|28722.5|28632.5|28725.7|28635.7|28715.2|28625.2|37
1654954880000|2022-06-11 13:41:20|28721.4|28631.4|28712|28622|28729|28639|28711.2|28621.2|32
1654954890000|2022-06-11 13:41:30|28713.2|28623.2|28725.2|28635.2|28725.7|28635.7|28713.2|28623.2|30
1654954900000|2022-06-11 13:41:40|28725.5|28635.5|28730.8|28640.8|28738.1|28648.1|28725.4|28635.4|32
1654954910000|2022-06-11 13:41:50|28730.5|28640.5|28733.6|28643.6|28734|28644|28728.6|28638.6|27
1654954920000|2022-06-11 13:42:00|28733.5|28643.5|28721.1|28631.1|28734|28644|28720.6|28630.6|31
1654954930000|2022-06-11 13:42:10|28721.2|28631.2|28714|28624|28721.2|28631.2|28712.3|28622.3|34
1654954940000|2022-06-11 13:42:20|28713.6|28623.6|28708|28618|28714.4|28624.4|28703.4|28613.4|32
1654954950000|2022-06-11 13:42:30|28708.6|28618.6|28717.9|28627.9|28718|28628|28708.3|28618.3|31
1654954960000|2022-06-11 13:42:40|28718|28628|28716.9|28626.9|28719.1|28629.1|28716.3|28626.3|26
1654954970000|2022-06-11 13:42:50|28717.4|28627.4|28721.4|28631.4|28721.4|28631.4|28716.2|28626.2|30
1654954980000|2022-06-11 13:43:00|28721.7|28631.7|28721.6|28631.6|28724.5|28634.5|28718.6|28628.6|36
1654954990000|2022-06-11 13:43:10|28723.1|28633.1|28741.2|28651.2|28741.2|28651.2|28723.1|28633.1|34
1654955000000|2022-06-11 13:43:20|28741.3|28651.3|28744.5|28654.5|28746.6|28656.6|28741.3|28651.3|23
1654955010000|2022-06-11 13:43:30|28745|28655|28741.6|28651.6|28745.2|28655.2|28740.8|28650.8|30
1654955020000|2022-06-11 13:43:40|28741.2|28651.2|28722.6|28632.6|28741.2|28651.2|28715.7|28625.7|32
1654955030000|2022-06-11 13:43:50|28722.5|28632.5|28722|28632|28723.8|28633.8|28721.3|28631.3|26
1654955040000|2022-06-11 13:44:00|28722.1|28632.1|28713.9|28623.9|28722.5|28632.5|28713.7|28623.7|26
1654955050000|2022-06-11 13:44:10|28714.7|28624.7|28713.1|28623.1|28716.7|28626.7|28713.1|28623.1|27
1654955060000|2022-06-11 13:44:20|28711.4|28621.4|28715.4|28625.4|28715.4|28625.4|28711.4|28621.4|25
1654955070000|2022-06-11 13:44:30|28715.6|28625.6|28719.8|28629.8|28721.8|28631.8|28715.2|28625.2|28
1654955080000|2022-06-11 13:44:40|28719.9|28629.9|28719.5|28629.5|28720.5|28630.5|28719.5|28629.5|20
1654955090000|2022-06-11 13:44:50|28719.9|28629.9|28723.2|28633.2|28723.2|28633.2|28719.9|28629.9|17
1654955100000|2022-06-11 13:45:00|28723.1|28633.1|28740.4|28650.4|28740.5|28650.5|28722.6|28632.6|36
1654955110000|2022-06-11 13:45:10|28740.6|28650.6|28748.4|28658.4|28749.3|28659.3|28740.1|28650.1|32
1654955120000|2022-06-11 13:45:20|28748.8|28658.8|28753.2|28663.2|28757.5|28667.5|28748.8|28658.8|35
1654955130000|2022-06-11 13:45:30|28757.3|28667.3|28759.4|28669.4|28759.7|28669.7|28757.3|28667.3|26
1654955140000|2022-06-11 13:45:40|28761.1|28671.1|28768.1|28678.1|28768.3|28678.3|28760.6|28670.6|32
1654955150000|2022-06-11 13:45:50|28767.6|28677.6|28764.8|28674.8|28771|28681|28764.6|28674.6|36
1654955160000|2022-06-11 13:46:00|28766.5|28676.5|28758.2|28668.2|28769.3|28679.3|28758.1|28668.1|34
1654955170000|2022-06-11 13:46:10|28757.8|28667.8|28758.5|28668.5|28758.8|28668.8|28753|28663|36
1654955180000|2022-06-11 13:46:20|28759.3|28669.3|28755.8|28665.8|28764.3|28674.3|28755.8|28665.8|30
1654955190000|2022-06-11 13:46:30|28755.7|28665.7|28753.6|28663.6|28757.2|28667.2|28752.7|28662.7|26
1654955200000|2022-06-11 13:46:40|28753.7|28663.7|28755|28665|28757.8|28667.8|28752.8|28662.8|32
1654955210000|2022-06-11 13:46:50|28755.1|28665.1|28755.3|28665.3|28757|28667|28754.6|28664.6|30
1654955220000|2022-06-11 13:47:00|28755.6|28665.6|28749.6|28659.6|28755.6|28665.6|28747.9|28657.9|32
1654955230000|2022-06-11 13:47:10|28749.5|28659.5|28746.2|28656.2|28749.5|28659.5|28744.1|28654.1|31
1654955240000|2022-06-11 13:47:20|28746.3|28656.3|28747.2|28657.2|28748.9|28658.9|28745.7|28655.7|32
1654955250000|2022-06-11 13:47:30|28746.6|28656.6|28750.5|28660.5|28752|28662|28745.5|28655.5|29
1654955260000|2022-06-11 13:47:40|28750.6|28660.6|28753.8|28663.8|28755.9|28665.9|28748.4|28658.4|32
1654955270000|2022-06-11 13:47:50|28754|28664|28751.1|28661.1|28755.1|28665.1|28749.6|28659.6|27
1654955280000|2022-06-11 13:48:00|28751.2|28661.2|28748.8|28658.8|28751.3|28661.3|28748.4|28658.4|25
1654955290000|2022-06-11 13:48:10|28748.6|28658.6|28746|28656|28749.7|28659.7|28745.6|28655.6|25
1654955300000|2022-06-11 13:48:20|28745.6|28655.6|28740.9|28650.9|28746.2|28656.2|28739.2|28649.2|31
1654955310000|2022-06-11 13:48:30|28741.1|28651.1|28737.2|28647.2|28741.5|28651.5|28736.7|28646.7|31
1654955320000|2022-06-11 13:48:40|28737.1|28647.1|28720|28630|28738.3|28648.3|28719.8|28629.8|29
1654955330000|2022-06-11 13:48:50|28721.2|28631.2|28722.6|28632.6|28723.1|28633.1|28719.5|28629.5|33
1654955340000|2022-06-11 13:49:00|28722.2|28632.2|28726.4|28636.4|28726.4|28636.4|28722.1|28632.1|31
1654955350000|2022-06-11 13:49:10|28725.8|28635.8|28727.5|28637.5|28730.8|28640.8|28724.8|28634.8|28
1654955360000|2022-06-11 13:49:20|28728.2|28638.2|28726.2|28636.2|28728.6|28638.6|28724.8|28634.8|25
1654955370000|2022-06-11 13:49:30|28725.9|28635.9|28726.1|28636.1|28726.3|28636.3|28725.3|28635.3|31
1654955380000|2022-06-11 13:49:40|28726|28636|28729.7|28639.7|28730.4|28640.4|28726|28636|24
1654955390000|2022-06-11 13:49:50|28730|28640|28732.8|28642.8|28734.9|28644.9|28729.8|28639.8|21
1654955400000|2022-06-11 13:50:00|28733|28643|28746.1|28656.1|28746.1|28656.1|28732.9|28642.9|32
1654955410000|2022-06-11 13:50:10|28747|28657|28745.4|28655.4|28749|28659|28745|28655|35
1654955420000|2022-06-11 13:50:20|28745.8|28655.8|28752.9|28662.9|28753|28663|28745.1|28655.1|37
1654955430000|2022-06-11 13:50:30|28752.7|28662.7|28748.7|28658.7|28753.6|28663.6|28748.7|28658.7|29
1654955440000|2022-06-11 13:50:40|28749.1|28659.1|28756.7|28666.7|28758.3|28668.3|28749.1|28659.1|31
1654955450000|2022-06-11 13:50:50|28756.5|28666.5|28754.9|28664.9|28756.5|28666.5|28753.9|28663.9|30
1654955460000|2022-06-11 13:51:00|28754.8|28664.8|28745.2|28655.2|28755.6|28665.6|28744.4|28654.4|20
1654955470000|2022-06-11 13:51:10|28745.1|28655.1|28744.8|28654.8|28745.4|28655.4|28742.9|28652.9|27
1654955480000|2022-06-11 13:51:20|28745.1|28655.1|28737.2|28647.2|28745.1|28655.1|28737.1|28647.1|28
1654955490000|2022-06-11 13:51:30|28736.5|28646.5|28737.2|28647.2|28738.6|28648.6|28736.1|28646.1|30
1654955500000|2022-06-11 13:51:40|28737.1|28647.1|28734.9|28644.9|28738|28648|28733.5|28643.5|30
1654955510000|2022-06-11 13:51:50|28734.8|28644.8|28737.6|28647.6|28737.6|28647.6|28732.2|28642.2|29
1654955520000|2022-06-11 13:52:00|28738.6|28648.6|28742|28652|28742|28652|28738.2|28648.2|33
1654955530000|2022-06-11 13:52:10|28741.4|28651.4|28744.7|28654.7|28744.9|28654.9|28741.1|28651.1|36
1654955540000|2022-06-11 13:52:20|28744.8|28654.8|28757.6|28667.6|28757.7|28667.7|28744.8|28654.8|33
1654955550000|2022-06-11 13:52:30|28757.4|28667.4|28762.9|28672.9|28763.3|28673.3|28757.4|28667.4|27
1654955560000|2022-06-11 13:52:40|28763.5|28673.5|28768.4|28678.4|28768.4|28678.4|28763.5|28673.5|18
1654955570000|2022-06-11 13:52:50|28768.2|28678.2|28764|28674|28768.4|28678.4|28764|28674|26
1654955580000|2022-06-11 13:53:00|28763.6|28673.6|28763.1|28673.1|28765.8|28675.8|28761.2|28671.2|32
1654955590000|2022-06-11 13:53:10|28763.4|28673.4|28767.7|28677.7|28767.7|28677.7|28762.6|28672.6|33
1654955600000|2022-06-11 13:53:20|28767.3|28677.3|28780|28690|28780.4|28690.4|28767.3|28677.3|34
1654955610000|2022-06-11 13:53:30|28779.9|28689.9|28789.7|28699.7|28789.8|28699.8|28779.9|28689.9|30
1654955620000|2022-06-11 13:53:40|28790.9|28700.9|28788.8|28698.8|28790.9|28700.9|28785.5|28695.5|32
1654955630000|2022-06-11 13:53:50|28788.3|28698.3|28789.3|28699.3|28789.9|28699.9|28788.2|28698.2|26
1654955640000|2022-06-11 13:54:00|28789.4|28699.4|28798|28708|28798.9|28708.9|28788|28698|26
1654955650000|2022-06-11 13:54:10|28798.1|28708.1|28799.9|28709.9|28801|28711|28795.8|28705.8|27
1654955660000|2022-06-11 13:54:20|28800.7|28710.7|28810.2|28720.2|28810.2|28720.2|28800|28710|28
1654955670000|2022-06-11 13:54:30|28810.3|28720.3|28815.6|28725.6|28815.6|28725.6|28806.9|28716.9|31
1654955680000|2022-06-11 13:54:40|28816.5|28726.5|28811.7|28721.7|28818.8|28728.8|28810.3|28720.3|34
1654955690000|2022-06-11 13:54:50|28811.8|28721.8|28802.2|28712.2|28811.8|28721.8|28801.5|28711.5|31
1654955700000|2022-06-11 13:55:00|28802|28712|28801.8|28711.8|28802.7|28712.7|28801.8|28711.8|19
1654955710000|2022-06-11 13:55:10|28801.5|28711.5|28788|28698|28801.5|28711.5|28786|28696|30
1654955720000|2022-06-11 13:55:20|28791.7|28701.7|28785|28695|28792.1|28702.1|28783.6|28693.6|28
1654955730000|2022-06-11 13:55:30|28784.9|28694.9|28780.3|28690.3|28784.9|28694.9|28780.3|28690.3|29
1654955740000|2022-06-11 13:55:40|28779.9|28689.9|28783|28693|28787.7|28697.7|28778.9|28688.9|33
1654955750000|2022-06-11 13:55:50|28782.9|28692.9|28785.6|28695.6|28787.6|28697.6|28782.5|28692.5|30
1654955760000|2022-06-11 13:56:00|28786|28696|28780.7|28690.7|28786|28696|28780.1|28690.1|25
1654955770000|2022-06-11 13:56:10|28781.8|28691.8|28781.5|28691.5|28782.7|28692.7|28777.5|28687.5|31
1654955780000|2022-06-11 13:56:20|28780.4|28690.4|28773.5|28683.5|28782.7|28692.7|28773.5|28683.5|27
1654955790000|2022-06-11 13:56:30|28774.2|28684.2|28773.2|28683.2|28774.9|28684.9|28771.4|28681.4|26
1654955800000|2022-06-11 13:56:40|28773.6|28683.6|28770.8|28680.8|28773.7|28683.7|28770.2|28680.2|25
1654955810000|2022-06-11 13:56:50|28770.9|28680.9|28772.5|28682.5|28773.2|28683.2|28770.9|28680.9|29
1654955820000|2022-06-11 13:57:00|28772.4|28682.4|28772.2|28682.2|28773|28683|28771.7|28681.7|17
1654955830000|2022-06-11 13:57:10|28771.8|28681.8|28768.9|28678.9|28772.9|28682.9|28768.9|28678.9|22
1654955840000|2022-06-11 13:57:20|28764.9|28674.9|28762.3|28672.3|28767|28677|28760.4|28670.4|32
1654955850000|2022-06-11 13:57:30|28762.2|28672.2|28760.6|28670.6|28762.7|28672.7|28758.9|28668.9|27
1654955860000|2022-06-11 13:57:40|28759.3|28669.3|28763.9|28673.9|28765.3|28675.3|28758.4|28668.4|27
1654955870000|2022-06-11 13:57:50|28763.4|28673.4|28761.9|28671.9|28763.4|28673.4|28761.1|28671.1|22
1654955880000|2022-06-11 13:58:00|28762.7|28672.7|28762.7|28672.7|28765|28675|28760.2|28670.2|26
1654955890000|2022-06-11 13:58:10|28763|28673|28761.1|28671.1|28763|28673|28757.8|28667.8|29
1654955900000|2022-06-11 13:58:20|28760.8|28670.8|28759.4|28669.4|28760.8|28670.8|28758.3|28668.3|28
1654955910000|2022-06-11 13:58:30|28758.7|28668.7|28765.4|28675.4|28765.5|28675.5|28757.4|28667.4|25
1654955920000|2022-06-11 13:58:40|28765.7|28675.7|28774.7|28684.7|28774.7|28684.7|28762|28672|34
1654955930000|2022-06-11 13:58:50|28774.9|28684.9|28786.9|28696.9|28787.3|28697.3|28774.9|28684.9|33
1654955940000|2022-06-11 13:59:00|28785.3|28695.3|28784.4|28694.4|28793.4|28703.4|28784.4|28694.4|30
1654955950000|2022-06-11 13:59:10|28783.8|28693.8|28792.6|28702.6|28793.5|28703.5|28783.4|28693.4|31
1654955960000|2022-06-11 13:59:20|28792.9|28702.9|28790|28700|28792.9|28702.9|28788.1|28698.1|33
1654955970000|2022-06-11 13:59:30|28790.4|28700.4|28792.8|28702.8|28794.9|28704.9|28789.9|28699.9|24
1654955980000|2022-06-11 13:59:40|28792.5|28702.5|28792.3|28702.3|28792.6|28702.6|28791.2|28701.2|24
1654955990000|2022-06-11 13:59:50|28791.5|28701.5|28786.9|28696.9|28792.4|28702.4|28786.6|28696.6|25
1654956000000|2022-06-11 14:00:00|28787.7|28697.7|28770.6|28680.6|28788.6|28698.6|28770.4|28680.4|33
1654956010000|2022-06-11 14:00:10|28771|28681|28784.1|28694.1|28786.2|28696.2|28770.7|28680.7|34
1654956020000|2022-06-11 14:00:20|28785.2|28695.2|28779.4|28689.4|28785.6|28695.6|28779.3|28689.3|29
1654956030000|2022-06-11 14:00:30|28779.6|28689.6|28777.9|28687.9|28780.7|28690.7|28772.8|28682.8|29
1654956040000|2022-06-11 14:00:40|28777.5|28687.5|28778.4|28688.4|28782.9|28692.9|28776.4|28686.4|35
1654956050000|2022-06-11 14:00:50|28778.6|28688.6|28778.8|28688.8|28780.7|28690.7|28778.6|28688.6|26
1654956060000|2022-06-11 14:01:00|28778.5|28688.5|28772.5|28682.5|28778.8|28688.8|28771.9|28681.9|35
1654956070000|2022-06-11 14:01:10|28773.3|28683.3|28773.7|28683.7|28774|28684|28769.5|28679.5|30
1654956080000|2022-06-11 14:01:20|28773.4|28683.4|28767|28677|28773.4|28683.4|28766.3|28676.3|24
1654956090000|2022-06-11 14:01:30|28767.2|28677.2|28765.4|28675.4|28767.8|28677.8|28764.6|28674.6|22
1654956100000|2022-06-11 14:01:40|28765.5|28675.5|28765.4|28675.4|28765.9|28675.9|28764.3|28674.3|16
1654956110000|2022-06-11 14:01:50|28765.5|28675.5|28762.2|28672.2|28765.9|28675.9|28761.5|28671.5|20
1654956120000|2022-06-11 14:02:00|28762.6|28672.6|28758.3|28668.3|28762.6|28672.6|28758.1|28668.1|28
1654956130000|2022-06-11 14:02:10|28758.4|28668.4|28757.4|28667.4|28759.4|28669.4|28757.3|28667.3|26
1654956140000|2022-06-11 14:02:20|28757.5|28667.5|28756.4|28666.4|28757.6|28667.6|28755|28665|21
1654956150000|2022-06-11 14:02:30|28756|28666|28755.1|28665.1|28756|28666|28754|28664|17
1654956160000|2022-06-11 14:02:40|28755.2|28665.2|28758.4|28668.4|28758.8|28668.8|28753.4|28663.4|22
1654956170000|2022-06-11 14:02:50|28758.5|28668.5|28757.9|28667.9|28758.5|28668.5|28757.8|28667.8|20
1654956180000|2022-06-11 14:03:00|28758.1|28668.1|28757.2|28667.2|28758.3|28668.3|28756.6|28666.6|22
1654956190000|2022-06-11 14:03:10|28757.4|28667.4|28756.3|28666.3|28757.5|28667.5|28755.4|28665.4|21
1654956200000|2022-06-11 14:03:20|28756.1|28666.1|28752.1|28662.1|28756.1|28666.1|28751.6|28661.6|23
1654956210000|2022-06-11 14:03:30|28752.4|28662.4|28749|28659|28752.9|28662.9|28748|28658|26
1654956220000|2022-06-11 14:03:40|28749.1|28659.1|28746.9|28656.9|28749.1|28659.1|28746.7|28656.7|20
1654956230000|2022-06-11 14:03:50|28747|28657|28743.3|28653.3|28747|28657|28743.3|28653.3|30
1654956240000|2022-06-11 14:04:00|28743.5|28653.5|28744.2|28654.2|28744.4|28654.4|28742.1|28652.1|29
1654956250000|2022-06-11 14:04:10|28744.3|28654.3|28748.7|28658.7|28748.7|28658.7|28744.2|28654.2|22
1654956260000|2022-06-11 14:04:20|28749.1|28659.1|28749.1|28659.1|28749.7|28659.7|28748.7|28658.7|24
1654956270000|2022-06-11 14:04:30|28749.2|28659.2|28747|28657|28756.5|28666.5|28747|28657|35
1654956280000|2022-06-11 14:04:40|28745|28655|28743.7|28653.7|28745.2|28655.2|28742.9|28652.9|22
1654956290000|2022-06-11 14:04:50|28743.6|28653.6|28745.5|28655.5|28745.5|28655.5|28742.7|28652.7|26
1654956300000|2022-06-11 14:05:00|28745.3|28655.3|28752.3|28662.3|28752.3|28662.3|28745.3|28655.3|26
1654956310000|2022-06-11 14:05:10|28752.1|28662.1|28757.9|28667.9|28759.3|28669.3|28750.1|28660.1|29
1654956320000|2022-06-11 14:05:20|28758.2|28668.2|28757.8|28667.8|28759.5|28669.5|28757.5|28667.5|20
1654956330000|2022-06-11 14:05:30|28758|28668|28757.9|28667.9|28759.5|28669.5|28756|28666|28
1654956340000|2022-06-11 14:05:40|28758.6|28668.6|28754.3|28664.3|28758.6|28668.6|28754.3|28664.3|27
1654956350000|2022-06-11 14:05:50|28754.5|28664.5|28750.1|28660.1|28755.4|28665.4|28749|28659|22
1654956360000|2022-06-11 14:06:00|28749.8|28659.8|28742.6|28652.6|28750.1|28660.1|28741.1|28651.1|30
1654956370000|2022-06-11 14:06:10|28742.8|28652.8|28723.5|28633.5|28743.1|28653.1|28723.5|28633.5|33
1654956380000|2022-06-11 14:06:20|28724.1|28634.1|28720.3|28630.3|28724.1|28634.1|28710.8|28620.8|36
1654956390000|2022-06-11 14:06:30|28719.6|28629.6|28722|28632|28726.7|28636.7|28719|28629|39
1654956400000|2022-06-11 14:06:40|28722.1|28632.1|28720.6|28630.6|28722.4|28632.4|28718.8|28628.8|33
1654956410000|2022-06-11 14:06:50|28721.1|28631.1|28711.1|28621.1|28721.1|28631.1|28710.5|28620.5|34
1654956420000|2022-06-11 14:07:00|28711.3|28621.3|28701.1|28611.1|28711.3|28621.3|28700|28610|27
1654956430000|2022-06-11 14:07:10|28701.3|28611.3|28708.7|28618.7|28711.3|28621.3|28700.6|28610.6|35
1654956440000|2022-06-11 14:07:20|28706.8|28616.8|28711.7|28621.7|28713.6|28623.6|28706.8|28616.8|33
1654956450000|2022-06-11 14:07:30|28711.8|28621.8|28708.4|28618.4|28713.3|28623.3|28707.2|28617.2|31
1654956460000|2022-06-11 14:07:40|28706.1|28616.1|28710|28620|28712.6|28622.6|28705.7|28615.7|33
1654956470000|2022-06-11 14:07:50|28710.4|28620.4|28710.5|28620.5|28711.1|28621.1|28706.5|28616.5|34
1654956480000|2022-06-11 14:08:00|28708.7|28618.7|28703|28613|28712.4|28622.4|28703|28613|35
1654956490000|2022-06-11 14:08:10|28702.1|28612.1|28707.3|28617.3|28708|28618|28700.4|28610.4|28
1654956500000|2022-06-11 14:08:20|28707.5|28617.5|28707.8|28617.8|28708|28618|28705.6|28615.6|25
1654956510000|2022-06-11 14:08:30|28707.9|28617.9|28719.2|28629.2|28719.4|28629.4|28706.8|28616.8|29
1654956520000|2022-06-11 14:08:40|28719.3|28629.3|28726.2|28636.2|28726.8|28636.8|28718.4|28628.4|35
1654956530000|2022-06-11 14:08:50|28726.3|28636.3|28725.5|28635.5|28726.8|28636.8|28724.2|28634.2|24
1654956540000|2022-06-11 14:09:00|28725.1|28635.1|28726.4|28636.4|28726.9|28636.9|28724.7|28634.7|30
1654956550000|2022-06-11 14:09:10|28726.9|28636.9|28726.6|28636.6|28727.3|28637.3|28724.5|28634.5|29
1654956560000|2022-06-11 14:09:20|28726.4|28636.4|28725.8|28635.8|28726.5|28636.5|28725.8|28635.8|12
1654956570000|2022-06-11 14:09:30|28725.7|28635.7|28724.3|28634.3|28728|28638|28721.9|28631.9|32
1654956580000|2022-06-11 14:09:40|28723.8|28633.8|28726.6|28636.6|28727.5|28637.5|28723.6|28633.6|30
1654956590000|2022-06-11 14:09:50|28727.1|28637.1|28728|28638|28729.9|28639.9|28726.3|28636.3|29
1654956600000|2022-06-11 14:10:00|28727.8|28637.8|28722.6|28632.6|28728.2|28638.2|28721.3|28631.3|26
1654956610000|2022-06-11 14:10:10|28722.1|28632.1|28721|28631|28722.8|28632.8|28720.6|28630.6|20
1654956620000|2022-06-11 14:10:20|28720.5|28630.5|28713.7|28623.7|28720.9|28630.9|28712.7|28622.7|32
1654956630000|2022-06-11 14:10:30|28713.6|28623.6|28700.4|28610.4|28714.3|28624.3|28700.4|28610.4|32
1654956640000|2022-06-11 14:10:40|28699.5|28609.5|28705.7|28615.7|28705.7|28615.7|28699.5|28609.5|27
1654956650000|2022-06-11 14:10:50|28705.4|28615.4|28712.6|28622.6|28713.1|28623.1|28705.4|28615.4|34
1654956660000|2022-06-11 14:11:00|28712.8|28622.8|28702.9|28612.9|28712.8|28622.8|28702.9|28612.9|32
1654956670000|2022-06-11 14:11:10|28702.8|28612.8|28704.1|28614.1|28705.4|28615.4|28702.5|28612.5|23
1654956680000|2022-06-11 14:11:20|28704.2|28614.2|28699.4|28609.4|28704.6|28614.6|28698.7|28608.7|31
1654956690000|2022-06-11 14:11:30|28698.9|28608.9|28701.9|28611.9|28703.5|28613.5|28697.6|28607.6|28
1654956700000|2022-06-11 14:11:40|28702|28612|28700.2|28610.2|28704|28614|28699.1|28609.1|29
1654956710000|2022-06-11 14:11:50|28699.5|28609.5|28699.2|28609.2|28702|28612|28699|28609|24
1654956720000|2022-06-11 14:12:00|28700.2|28610.2|28692.1|28602.1|28701.1|28611.1|28689.1|28599.1|29
1654956730000|2022-06-11 14:12:10|28691.9|28601.9|28696.6|28606.6|28697.6|28607.6|28691.6|28601.6|27
1654956740000|2022-06-11 14:12:20|28696.2|28606.2|28705.5|28615.5|28706.8|28616.8|28696.1|28606.1|32
1654956750000|2022-06-11 14:12:30|28704.7|28614.7|28700.7|28610.7|28705.2|28615.2|28699.7|28609.7|33
1654956760000|2022-06-11 14:12:40|28700.9|28610.9|28701.5|28611.5|28701.9|28611.9|28700.3|28610.3|28
1654956770000|2022-06-11 14:12:50|28701.6|28611.6|28701.7|28611.7|28702.5|28612.5|28701|28611|28
1654956780000|2022-06-11 14:13:00|28701.6|28611.6|28698.6|28608.6|28703.2|28613.2|28695.5|28605.5|32
1654956790000|2022-06-11 14:13:10|28699|28609|28699|28609|28701.1|28611.1|28699|28609|31
1654956800000|2022-06-11 14:13:20|28699.4|28609.4|28700.7|28610.7|28701.5|28611.5|28699.4|28609.4|27
1654956810000|2022-06-11 14:13:30|28701.1|28611.1|28705|28615|28708.7|28618.7|28700.9|28610.9|33
1654956820000|2022-06-11 14:13:40|28705.2|28615.2|28706.4|28616.4|28706.9|28616.9|28705|28615|27
1654956830000|2022-06-11 14:13:50|28706.8|28616.8|28704.2|28614.2|28707.6|28617.6|28704.2|28614.2|22
1654956840000|2022-06-11 14:14:00|28703.6|28613.6|28705.6|28615.6|28705.6|28615.6|28700.5|28610.5|29
1654956850000|2022-06-11 14:14:10|28705.3|28615.3|28708.8|28618.8|28712.5|28622.5|28703.7|28613.7|35
1654956860000|2022-06-11 14:14:20|28708.4|28618.4|28709.3|28619.3|28709.8|28619.8|28706.9|28616.9|33
1654956870000|2022-06-11 14:14:30|28709.2|28619.2|28710.1|28620.1|28711.2|28621.2|28709.2|28619.2|27
1654956880000|2022-06-11 14:14:40|28709.9|28619.9|28712.1|28622.1|28712.1|28622.1|28709.9|28619.9|30
1654956890000|2022-06-11 14:14:50|28712.2|28622.2|28715.6|28625.6|28716.6|28626.6|28712.2|28622.2|32
1654956900000|2022-06-11 14:15:00|28715.7|28625.7|28708.7|28618.7|28715.7|28625.7|28708.5|28618.5|28
1654956910000|2022-06-11 14:15:10|28709.8|28619.8|28709.9|28619.9|28710.9|28620.9|28708.3|28618.3|25
1654956920000|2022-06-11 14:15:20|28708.7|28618.7|28657.3|28567.3|28708.7|28618.7|28650.1|28560.1|33
1654956930000|2022-06-11 14:15:30|28657.7|28567.7|28667.8|28577.8|28668.9|28578.9|28657.7|28567.7|39
1654956940000|2022-06-11 14:15:40|28667.7|28577.7|28677.5|28587.5|28681.1|28591.1|28667.7|28577.7|35
1654956950000|2022-06-11 14:15:50|28677.6|28587.6|28677.5|28587.5|28678.5|28588.5|28675.6|28585.6|29
1654956960000|2022-06-11 14:16:00|28677.9|28587.9|28680.1|28590.1|28686.1|28596.1|28676.9|28586.9|34
1654956970000|2022-06-11 14:16:10|28680.5|28590.5|28665|28575|28681.2|28591.2|28664.5|28574.5|33
1654956980000|2022-06-11 14:16:20|28661.4|28571.4|28638.9|28548.9|28661.4|28571.4|28635.2|28545.2|37
1654956990000|2022-06-11 14:16:30|28635.7|28545.7|28645.3|28555.3|28648.3|28558.3|28635.7|28545.7|40
1654957000000|2022-06-11 14:16:40|28646.9|28556.9|28642.7|28552.7|28654.6|28564.6|28642.7|28552.7|34
1654957010000|2022-06-11 14:16:50|28643|28553|28623.2|28533.2|28643|28553|28623.2|28533.2|34
1654957020000|2022-06-11 14:17:00|28622.8|28532.8|28633.7|28543.7|28634.6|28544.6|28617.1|28527.1|39
1654957030000|2022-06-11 14:17:10|28634.1|28544.1|28637.1|28547.1|28639.7|28549.7|28634.1|28544.1|33
1654957040000|2022-06-11 14:17:20|28636.9|28546.9|28639.9|28549.9|28640.4|28550.4|28631.2|28541.2|33
1654957050000|2022-06-11 14:17:30|28640.9|28550.9|28654.6|28564.6|28654.6|28564.6|28640.9|28550.9|35
1654957060000|2022-06-11 14:17:40|28654.8|28564.8|28640.2|28550.2|28655.4|28565.4|28640.1|28550.1|33
1654957070000|2022-06-11 14:17:50|28640.7|28550.7|28650.5|28560.5|28652.4|28562.4|28640.7|28550.7|33
1654957080000|2022-06-11 14:18:00|28650|28560|28645.8|28555.8|28650.7|28560.7|28640.8|28550.8|28
1654957090000|2022-06-11 14:18:10|28647|28557|28652.1|28562.1|28652.3|28562.3|28636.8|28546.8|37
1654957100000|2022-06-11 14:18:20|28652.4|28562.4|28663.3|28573.3|28663.3|28573.3|28651.6|28561.6|34
1654957110000|2022-06-11 14:18:30|28663|28573|28667.1|28577.1|28669.6|28579.6|28663|28573|31
1654957120000|2022-06-11 14:18:40|28667.3|28577.3|28668.7|28578.7|28671.8|28581.8|28667.3|28577.3|32
1654957130000|2022-06-11 14:18:50|28667.9|28577.9|28660.3|28570.3|28667.9|28577.9|28658|28568|33
1654957140000|2022-06-11 14:19:00|28660.8|28570.8|28671.8|28581.8|28671.8|28581.8|28660.8|28570.8|27
1654957150000|2022-06-11 14:19:10|28671.4|28581.4|28678.3|28588.3|28678.3|28588.3|28671|28581|35
1654957160000|2022-06-11 14:19:20|28679.7|28589.7|28683.1|28593.1|28683.8|28593.8|28679.3|28589.3|36
1654957170000|2022-06-11 14:19:30|28683.2|28593.2|28684.9|28594.9|28686.1|28596.1|28683.1|28593.1|27
1654957180000|2022-06-11 14:19:40|28685.3|28595.3|28682.9|28592.9|28685.8|28595.8|28680.8|28590.8|31
1654957190000|2022-06-11 14:19:50|28683.7|28593.7|28675.5|28585.5|28684.2|28594.2|28674.8|28584.8|29
1654957200000|2022-06-11 14:20:00|28675.3|28585.3|28676.8|28586.8|28678.8|28588.8|28673.5|28583.5|31
1654957210000|2022-06-11 14:20:10|28677.1|28587.1|28682.1|28592.1|28683.5|28593.5|28676.9|28586.9|34
1654957220000|2022-06-11 14:20:20|28682.2|28592.2|28684|28594|28685.3|28595.3|28681.5|28591.5|32
1654957230000|2022-06-11 14:20:30|28683|28593|28678.3|28588.3|28684.7|28594.7|28678.3|28588.3|26
1654957240000|2022-06-11 14:20:40|28677.9|28587.9|28661.4|28571.4|28677.9|28587.9|28660.9|28570.9|24
1654957250000|2022-06-11 14:20:50|28660.6|28570.6|28647.2|28557.2|28661.5|28571.5|28647.1|28557.1|31
1654957260000|2022-06-11 14:21:00|28647.4|28557.4|28646.1|28556.1|28647.9|28557.9|28639.7|28549.7|29
1654957270000|2022-06-11 14:21:10|28646.3|28556.3|28642.2|28552.2|28651|28561|28640.9|28550.9|30
1654957280000|2022-06-11 14:21:20|28641.7|28551.7|28637.6|28547.6|28646.2|28556.2|28637.6|28547.6|31
1654957290000|2022-06-11 14:21:30|28634.3|28544.3|28633.7|28543.7|28637.8|28547.8|28633.7|28543.7|23
1654957300000|2022-06-11 14:21:40|28632.5|28542.5|28620.6|28530.6|28633.1|28543.1|28618.6|28528.6|30
1654957310000|2022-06-11 14:21:50|28621.6|28531.6|28623.6|28533.6|28627.5|28537.5|28621.6|28531.6|36
1654957320000|2022-06-11 14:22:00|28623.9|28533.9|28627.1|28537.1|28629.7|28539.7|28623.5|28533.5|30
1654957330000|2022-06-11 14:22:10|28627.9|28537.9|28633.3|28543.3|28634.9|28544.9|28627.9|28537.9|30
1654957340000|2022-06-11 14:22:20|28633.1|28543.1|28638.6|28548.6|28638.6|28548.6|28632.8|28542.8|27
1654957350000|2022-06-11 14:22:30|28639.1|28549.1|28636.9|28546.9|28640.6|28550.6|28636.1|28546.1|26
1654957360000|2022-06-11 14:22:40|28637.1|28547.1|28640.2|28550.2|28640.5|28550.5|28637.1|28547.1|22
1654957370000|2022-06-11 14:22:50|28640.1|28550.1|28633|28543|28640.1|28550.1|28628|28538|29
1654957380000|2022-06-11 14:23:00|28632.9|28542.9|28633.9|28543.9|28635.6|28545.6|28632.2|28542.2|26
1654957390000|2022-06-11 14:23:10|28633.8|28543.8|28635.9|28545.9|28636|28546|28631.7|28541.7|29
1654957400000|2022-06-11 14:23:20|28635.2|28545.2|28636|28546|28636.2|28546.2|28635.2|28545.2|17
1654957410000|2022-06-11 14:23:30|28635.8|28545.8|28636|28546|28636.9|28546.9|28635.4|28545.4|25
1654957420000|2022-06-11 14:23:40|28635.9|28545.9|28637.8|28547.8|28638.5|28548.5|28635.9|28545.9|21
1654957430000|2022-06-11 14:23:50|28637.9|28547.9|28630.8|28540.8|28638.4|28548.4|28630.8|28540.8|26
1654957440000|2022-06-11 14:24:00|28630.7|28540.7|28621.9|28531.9|28631.4|28541.4|28621.9|28531.9|29
1654957450000|2022-06-11 14:24:10|28622.5|28532.5|28619.6|28529.6|28622.6|28532.6|28618.2|28528.2|25
1654957460000|2022-06-11 14:24:20|28611.7|28521.7|28594.1|28504.1|28611.7|28521.7|28594.1|28504.1|36
1654957470000|2022-06-11 14:24:30|28594.2|28504.2|28599|28509|28599|28509|28592.9|28502.9|32
1654957480000|2022-06-11 14:24:40|28599.1|28509.1|28592.1|28502.1|28599.4|28509.4|28592.1|28502.1|30
1654957490000|2022-06-11 14:24:50|28591.8|28501.8|28592.1|28502.1|28593.6|28503.6|28591.4|28501.4|30
1654957500000|2022-06-11 14:25:00|28591.2|28501.2|28606.8|28516.8|28606.8|28516.8|28591.2|28501.2|31
1654957510000|2022-06-11 14:25:10|28607.1|28517.1|28593.4|28503.4|28612.8|28522.8|28592.1|28502.1|37
1654957520000|2022-06-11 14:25:20|28593.1|28503.1|28591.1|28501.1|28594.6|28504.6|28591|28501|32
1654957530000|2022-06-11 14:25:30|28590.9|28500.9|28584.9|28494.9|28590.9|28500.9|28584.9|28494.9|24
1654957540000|2022-06-11 14:25:40|28584.7|28494.7|28583.7|28493.7|28591.1|28501.1|28583.7|28493.7|35
1654957550000|2022-06-11 14:25:50|28581.5|28491.5|28590.5|28500.5|28590.6|28500.6|28581.5|28491.5|27
1654957560000|2022-06-11 14:26:00|28589.5|28499.5|28590.5|28500.5|28590.6|28500.6|28582.4|28492.4|32
1654957570000|2022-06-11 14:26:10|28590.8|28500.8|28600.8|28510.8|28602.3|28512.3|28590.8|28500.8|30
1654957580000|2022-06-11 14:26:20|28601.3|28511.3|28607.5|28517.5|28608.6|28518.6|28597.6|28507.6|28
1654957590000|2022-06-11 14:26:30|28607.2|28517.2|28606.1|28516.1|28608.1|28518.1|28604.8|28514.8|31
1654957600000|2022-06-11 14:26:40|28606.6|28516.6|28605.5|28515.5|28607.6|28517.6|28605.5|28515.5|32
1654957610000|2022-06-11 14:26:50|28606.3|28516.3|28608.4|28518.4|28608.4|28518.4|28605.8|28515.8|28
1654957620000|2022-06-11 14:27:00|28609.5|28519.5|28591.3|28501.3|28611.1|28521.1|28587.5|28497.5|36
1654957630000|2022-06-11 14:27:10|28589.6|28499.6|28600.3|28510.3|28600.3|28510.3|28586.8|28496.8|32
1654957640000|2022-06-11 14:27:20|28599.7|28509.7|28607|28517|28607.2|28517.2|28599.7|28509.7|31
1654957650000|2022-06-11 14:27:30|28607.3|28517.3|28634.4|28544.4|28635|28545|28607.3|28517.3|35
1654957660000|2022-06-11 14:27:40|28634.3|28544.3|28628.5|28538.5|28634.3|28544.3|28625.3|28535.3|35
1654957670000|2022-06-11 14:27:50|28628.7|28538.7|28634.6|28544.6|28634.6|28544.6|28628.2|28538.2|27
1654957680000|2022-06-11 14:28:00|28635.1|28545.1|28636.1|28546.1|28637.3|28547.3|28635|28545|25
1654957690000|2022-06-11 14:28:10|28636.5|28546.5|28634.7|28544.7|28640.8|28550.8|28634.7|28544.7|24
1654957700000|2022-06-11 14:28:20|28634.8|28544.8|28660.6|28570.6|28663.8|28573.8|28634.8|28544.8|32
1654957710000|2022-06-11 14:28:30|28660.4|28570.4|28659.7|28569.7|28660.9|28570.9|28659.1|28569.1|26
1654957720000|2022-06-11 14:28:40|28660.1|28570.1|28644.7|28554.7|28661|28571|28644.4|28554.4|27
1654957730000|2022-06-11 14:28:50|28644.2|28554.2|28653.5|28563.5|28654.3|28564.3|28643.8|28553.8|32
1654957740000|2022-06-11 14:29:00|28653.7|28563.7|28656|28566|28656.7|28566.7|28653.5|28563.5|25
1654957750000|2022-06-11 14:29:10|28656.1|28566.1|28649.4|28559.4|28656.1|28566.1|28649.4|28559.4|25
1654957760000|2022-06-11 14:29:20|28649.3|28559.3|28635.9|28545.9|28651|28561|28635.9|28545.9|32
1654957770000|2022-06-11 14:29:30|28635.1|28545.1|28633.1|28543.1|28635.1|28545.1|28632.9|28542.9|28
1654957780000|2022-06-11 14:29:40|28633.3|28543.3|28636.8|28546.8|28636.8|28546.8|28632.4|28542.4|31
1654957790000|2022-06-11 14:29:50|28636.4|28546.4|28636.6|28546.6|28638|28548|28635.9|28545.9|25
1654957800000|2022-06-11 14:30:00|28636.5|28546.5|28625|28535|28636.5|28546.5|28622.7|28532.7|36
1654957810000|2022-06-11 14:30:10|28624.7|28534.7|28623.3|28533.3|28624.7|28534.7|28618|28528|26
1654957820000|2022-06-11 14:30:20|28622.8|28532.8|28631.5|28541.5|28631.8|28541.8|28621.1|28531.1|32
1654957830000|2022-06-11 14:30:30|28632.3|28542.3|28632.9|28542.9|28633.1|28543.1|28631.3|28541.3|26
1654957840000|2022-06-11 14:30:40|28632.8|28542.8|28652.5|28562.5|28653.6|28563.6|28632.8|28542.8|37
1654957850000|2022-06-11 14:30:50|28651.9|28561.9|28653.2|28563.2|28653.3|28563.3|28651.9|28561.9|26
1654957860000|2022-06-11 14:31:00|28653.8|28563.8|28664.3|28574.3|28664.7|28574.7|28653.8|28563.8|33
1654957870000|2022-06-11 14:31:10|28664.2|28574.2|28666.4|28576.4|28666.4|28576.4|28664|28574|29
1654957880000|2022-06-11 14:31:20|28666.9|28576.9|28667.8|28577.8|28668.2|28578.2|28664.7|28574.7|26
1654957890000|2022-06-11 14:31:30|28667.9|28577.9|28667.5|28577.5|28668.5|28578.5|28666.5|28576.5|31
1654957900000|2022-06-11 14:31:40|28667.4|28577.4|28665.9|28575.9|28668.4|28578.4|28665.9|28575.9|23
1654957910000|2022-06-11 14:31:50|28666|28576|28661.5|28571.5|28666|28576|28661|28571|27
1654957920000|2022-06-11 14:32:00|28662.7|28572.7|28660.9|28570.9|28662.8|28572.8|28660.8|28570.8|27
1654957930000|2022-06-11 14:32:10|28660.7|28570.7|28653.1|28563.1|28660.7|28570.7|28651.5|28561.5|31
1654957940000|2022-06-11 14:32:20|28653.9|28563.9|28649.3|28559.3|28653.9|28563.9|28648.2|28558.2|24
1654957950000|2022-06-11 14:32:30|28649.2|28559.2|28649.1|28559.1|28650|28560|28648.4|28558.4|27
1654957960000|2022-06-11 14:32:40|28649|28559|28655.3|28565.3|28655.3|28565.3|28648.9|28558.9|32
1654957970000|2022-06-11 14:32:50|28655.6|28565.6|28649|28559|28655.9|28565.9|28649|28559|28
1654957980000|2022-06-11 14:33:00|28649.2|28559.2|28643.2|28553.2|28649.6|28559.6|28642.8|28552.8|25
1654957990000|2022-06-11 14:33:10|28643.3|28553.3|28641.4|28551.4|28643.3|28553.3|28641.2|28551.2|25
1654958000000|2022-06-11 14:33:20|28641.8|28551.8|28623.7|28533.7|28641.8|28551.8|28623.7|28533.7|29
1654958010000|2022-06-11 14:33:30|28621.7|28531.7|28612.7|28522.7|28621.7|28531.7|28611.9|28521.9|32
1654958020000|2022-06-11 14:33:40|28614.3|28524.3|28613.5|28523.5|28618|28528|28612.9|28522.9|34
1654958030000|2022-06-11 14:33:50|28614.2|28524.2|28604.8|28514.8|28617.6|28527.6|28604.8|28514.8|28
1654958040000|2022-06-11 14:34:00|28605.3|28515.3|28613.9|28523.9|28614.6|28524.6|28604.7|28514.7|34
1654958050000|2022-06-11 14:34:10|28614.8|28524.8|28615|28525|28619|28529|28614|28524|27
1654958060000|2022-06-11 14:34:20|28614|28524|28608.3|28518.3|28614|28524|28607.9|28517.9|20
1654958070000|2022-06-11 14:34:30|28608.5|28518.5|28604.6|28514.6|28608.5|28518.5|28604.5|28514.5|22
1654958080000|2022-06-11 14:34:40|28604.7|28514.7|28605.8|28515.8|28605.8|28515.8|28600.8|28510.8|25
1654958090000|2022-06-11 14:34:50|28606.9|28516.9|28602|28512|28606.9|28516.9|28601.2|28511.2|28
1654958100000|2022-06-11 14:35:00|28602.1|28512.1|28602.4|28512.4|28604.1|28514.1|28601.8|28511.8|29
1654958110000|2022-06-11 14:35:10|28602.2|28512.2|28602.8|28512.8|28603.7|28513.7|28602.2|28512.2|21
1654958120000|2022-06-11 14:35:20|28602.9|28512.9|28603|28513|28603.5|28513.5|28602.2|28512.2|14
1654958130000|2022-06-11 14:35:30|28603.3|28513.3|28603.8|28513.8|28603.9|28513.9|28602.5|28512.5|25
1654958140000|2022-06-11 14:35:40|28603.4|28513.4|28597|28507|28603.4|28513.4|28595.8|28505.8|32
1654958150000|2022-06-11 14:35:50|28597.1|28507.1|28594.2|28504.2|28597.1|28507.1|28594|28504|31
1654958160000|2022-06-11 14:36:00|28594|28504|28596.2|28506.2|28598.1|28508.1|28594|28504|31
1654958170000|2022-06-11 14:36:10|28596.1|28506.1|28592.6|28502.6|28596.1|28506.1|28591.8|28501.8|31
1654958180000|2022-06-11 14:36:20|28592.5|28502.5|28587.6|28497.6|28593|28503|28587.6|28497.6|16
1654958190000|2022-06-11 14:36:30|28585.5|28495.5|28577.2|28487.2|28585.5|28495.5|28575.4|28485.4|34
1654958200000|2022-06-11 14:36:40|28575.6|28485.6|28573|28483|28575.6|28485.6|28572.7|28482.7|30
1654958210000|2022-06-11 14:36:50|28572.9|28482.9|28565.6|28475.6|28573|28483|28565.4|28475.4|32
1654958220000|2022-06-11 14:37:00|28562.6|28472.6|28566.7|28476.7|28566.7|28476.7|28561.8|28471.8|29
1654958230000|2022-06-11 14:37:10|28567.9|28477.9|28563.3|28473.3|28573.9|28483.9|28563.2|28473.2|34
1654958240000|2022-06-11 14:37:20|28563.5|28473.5|28552.9|28462.9|28563.5|28473.5|28552.9|28462.9|33
1654958250000|2022-06-11 14:37:30|28552|28462|28548.8|28458.8|28552|28462|28548.8|28458.8|28
1654958260000|2022-06-11 14:37:40|28549|28459|28548.2|28458.2|28551.1|28461.1|28548.2|28458.2|30
1654958270000|2022-06-11 14:37:50|28549.3|28459.3|28545.6|28455.6|28549.3|28459.3|28545.1|28455.1|21
1654958280000|2022-06-11 14:38:00|28545.7|28455.7|28564.6|28474.6|28568.3|28478.3|28545.7|28455.7|38
1654958290000|2022-06-11 14:38:10|28565.7|28475.7|28587.3|28497.3|28588.9|28498.9|28565.4|28475.4|36
1654958300000|2022-06-11 14:38:20|28584.6|28494.6|28579.9|28489.9|28584.6|28494.6|28576.5|28486.5|33
1654958310000|2022-06-11 14:38:30|28578.3|28488.3|28570.1|28480.1|28578.6|28488.6|28567|28477|26
1654958320000|2022-06-11 14:38:40|28570.3|28480.3|28569.2|28479.2|28570.9|28480.9|28567.9|28477.9|32
1654958330000|2022-06-11 14:38:50|28569.5|28479.5|28569.8|28479.8|28571|28481|28568.1|28478.1|33
1654958340000|2022-06-11 14:39:00|28570.4|28480.4|28581.1|28491.1|28584.7|28494.7|28570.4|28480.4|34
1654958350000|2022-06-11 14:39:10|28581.4|28491.4|28586.4|28496.4|28592.3|28502.3|28581.4|28491.4|34
1654958360000|2022-06-11 14:39:20|28586.2|28496.2|28577.3|28487.3|28587.1|28497.1|28575.7|28485.7|35
1654958370000|2022-06-11 14:39:30|28577.4|28487.4|28584.5|28494.5|28584.8|28494.8|28577.2|28487.2|28
1654958380000|2022-06-11 14:39:40|28584.8|28494.8|28586.8|28496.8|28587.3|28497.3|28584.3|28494.3|30
1654958390000|2022-06-11 14:39:50|28585.3|28495.3|28579.7|28489.7|28589.6|28499.6|28579.7|28489.7|31
1654958400000|2022-06-11 14:40:00|28579.2|28489.2|28582|28492|28582.2|28492.2|28578.4|28488.4|27
1654958410000|2022-06-11 14:40:10|28582.1|28492.1|28584.7|28494.7|28585.8|28495.8|28581.5|28491.5|26
1654958420000|2022-06-11 14:40:20|28584.9|28494.9|28602.1|28512.1|28602.5|28512.5|28584.8|28494.8|26
1654958430000|2022-06-11 14:40:30|28602.7|28512.7|28597.8|28507.8|28602.7|28512.7|28593.3|28503.3|31
1654958440000|2022-06-11 14:40:40|28597.7|28507.7|28605.5|28515.5|28605.8|28515.8|28597.4|28507.4|25
1654958450000|2022-06-11 14:40:50|28605.9|28515.9|28606.3|28516.3|28608.2|28518.2|28605.8|28515.8|26
1654958460000|2022-06-11 14:41:00|28606|28516|28594.9|28504.9|28608.8|28518.8|28594.9|28504.9|30
1654958470000|2022-06-11 14:41:10|28591.5|28501.5|28590.2|28500.2|28591.5|28501.5|28588.5|28498.5|30
1654958480000|2022-06-11 14:41:20|28589.8|28499.8|28593|28503|28596.5|28506.5|28589.8|28499.8|28
1654958490000|2022-06-11 14:41:30|28593.3|28503.3|28587.6|28497.6|28593.6|28503.6|28587.4|28497.4|24
1654958500000|2022-06-11 14:41:40|28588.2|28498.2|28589.1|28499.1|28590.2|28500.2|28588.1|28498.1|27
1654958510000|2022-06-11 14:41:50|28589.3|28499.3|28594.2|28504.2|28595.3|28505.3|28588.5|28498.5|29
1654958520000|2022-06-11 14:42:00|28594.1|28504.1|28587.1|28497.1|28596.3|28506.3|28587.1|28497.1|31
1654958530000|2022-06-11 14:42:10|28587.3|28497.3|28580.2|28490.2|28587.3|28497.3|28580|28490|30
1654958540000|2022-06-11 14:42:20|28580.4|28490.4|28574.8|28484.8|28581.4|28491.4|28574.8|28484.8|26
1654958550000|2022-06-11 14:42:30|28574.6|28484.6|28563.9|28473.9|28574.7|28484.7|28563.9|28473.9|29
1654958560000|2022-06-11 14:42:40|28564.1|28474.1|28576.5|28486.5|28576.6|28486.6|28564.1|28474.1|23
1654958570000|2022-06-11 14:42:50|28576.6|28486.6|28576.3|28486.3|28579|28489|28575.6|28485.6|23
1654958580000|2022-06-11 14:43:00|28576.5|28486.5|28565.1|28475.1|28576.8|28486.8|28564.7|28474.7|22
1654958590000|2022-06-11 14:43:10|28565|28475|28562.8|28472.8|28566|28476|28562.8|28472.8|26
1654958600000|2022-06-11 14:43:20|28563.1|28473.1|28559.1|28469.1|28563.1|28473.1|28555.1|28465.1|28
1654958610000|2022-06-11 14:43:30|28558.1|28468.1|28555.2|28465.2|28558.1|28468.1|28554.5|28464.5|32
1654958620000|2022-06-11 14:43:40|28554.4|28464.4|28554.1|28464.1|28556.9|28466.9|28553.7|28463.7|33
1654958630000|2022-06-11 14:43:50|28552.9|28462.9|28549.2|28459.2|28554|28464|28549|28459|33
1654958640000|2022-06-11 14:44:00|28549.1|28459.1|28530|28440|28549.1|28459.1|28530|28440|27
1654958650000|2022-06-11 14:44:10|28530.3|28440.3|28523.6|28433.6|28530.3|28440.3|28523.6|28433.6|35
1654958660000|2022-06-11 14:44:20|28523.4|28433.4|28525.7|28435.7|28525.7|28435.7|28510.8|28420.8|35
1654958670000|2022-06-11 14:44:30|28526.2|28436.2|28532|28442|28540.3|28450.3|28526.2|28436.2|31
1654958680000|2022-06-11 14:44:40|28527.8|28437.8|28531.1|28441.1|28535.2|28445.2|28526|28436|35
1654958690000|2022-06-11 14:44:50|28531.3|28441.3|28528.3|28438.3|28533.5|28443.5|28527.8|28437.8|31
1654958700000|2022-06-11 14:45:00|28529.4|28439.4|28514.9|28424.9|28529.4|28439.4|28514.2|28424.2|33
1654958710000|2022-06-11 14:45:10|28516|28426|28537.8|28447.8|28538.5|28448.5|28512.4|28422.4|38
1654958720000|2022-06-11 14:45:20|28537.9|28447.9|28540.5|28450.5|28540.5|28450.5|28537.3|28447.3|34
1654958730000|2022-06-11 14:45:30|28539.2|28449.2|28569.8|28479.8|28570|28480|28539.2|28449.2|35
1654958740000|2022-06-11 14:45:40|28569.7|28479.7|28571.8|28481.8|28583.5|28493.5|28566.9|28476.9|35
1654958750000|2022-06-11 14:45:50|28572.6|28482.6|28572.1|28482.1|28573.5|28483.5|28568.5|28478.5|31
1654958760000|2022-06-11 14:46:00|28571.6|28481.6|28568.2|28478.2|28571.6|28481.6|28558.8|28468.8|37
1654958770000|2022-06-11 14:46:10|28568.7|28478.7|28588.4|28498.4|28588.4|28498.4|28568.7|28478.7|35
1654958780000|2022-06-11 14:46:20|28588.6|28498.6|28590.6|28500.6|28590.6|28500.6|28583.8|28493.8|32
1654958790000|2022-06-11 14:46:30|28590.2|28500.2|28594.5|28504.5|28595.3|28505.3|28589.5|28499.5|32
1654958800000|2022-06-11 14:46:40|28593.4|28503.4|28581.1|28491.1|28593.4|28503.4|28580.6|28490.6|32
1654958810000|2022-06-11 14:46:50|28581.4|28491.4|28590|28500|28590.2|28500.2|28579.8|28489.8|34
1654958820000|2022-06-11 14:47:00|28589.8|28499.8|28596.9|28506.9|28598.3|28508.3|28589.8|28499.8|28
1654958830000|2022-06-11 14:47:10|28596.6|28506.6|28599.3|28509.3|28601.2|28511.2|28596.3|28506.3|31
1654958840000|2022-06-11 14:47:20|28598.9|28508.9|28603.4|28513.4|28603.4|28513.4|28595.2|28505.2|32
1654958850000|2022-06-11 14:47:30|28603.5|28513.5|28603.2|28513.2|28604.4|28514.4|28602.5|28512.5|26
1654958860000|2022-06-11 14:47:40|28602.2|28512.2|28613.7|28523.7|28614.1|28524.1|28602.2|28512.2|33
1654958870000|2022-06-11 14:47:50|28613.8|28523.8|28599.9|28509.9|28616.4|28526.4|28599.4|28509.4|31
1654958880000|2022-06-11 14:48:00|28598.8|28508.8|28604.2|28514.2|28607.1|28517.1|28598.8|28508.8|37
1654958890000|2022-06-11 14:48:10|28606.6|28516.6|28607.8|28517.8|28611.5|28521.5|28606.1|28516.1|29
1654958900000|2022-06-11 14:48:20|28608|28518|28626.9|28536.9|28626.9|28536.9|28608|28518|36
1654958910000|2022-06-11 14:48:30|28627.2|28537.2|28629.3|28539.3|28638.6|28548.6|28627.2|28537.2|34
1654958920000|2022-06-11 14:48:40|28629.6|28539.6|28619.9|28529.9|28632.4|28542.4|28619.8|28529.8|35
1654958930000|2022-06-11 14:48:50|28620|28530|28611.4|28521.4|28621.5|28531.5|28611.4|28521.4|31
1654958940000|2022-06-11 14:49:00|28611.3|28521.3|28627|28537|28627.3|28537.3|28611.3|28521.3|27
1654958950000|2022-06-11 14:49:10|28626.1|28536.1|28628.9|28538.9|28631.9|28541.9|28626.1|28536.1|33
1654958960000|2022-06-11 14:49:20|28629.2|28539.2|28629.9|28539.9|28630.4|28540.4|28628.4|28538.4|29
1654958970000|2022-06-11 14:49:30|28629.6|28539.6|28630.6|28540.6|28630.9|28540.9|28628.9|28538.9|26
1654958980000|2022-06-11 14:49:40|28630.8|28540.8|28630.5|28540.5|28632.4|28542.4|28629.2|28539.2|29
1654958990000|2022-06-11 14:49:50|28630.9|28540.9|28635.5|28545.5|28640.1|28550.1|28630.9|28540.9|30
1654959000000|2022-06-11 14:50:00|28633.6|28543.6|28637.6|28547.6|28638.6|28548.6|28631.1|28541.1|37
1654959010000|2022-06-11 14:50:10|28636.9|28546.9|28636.4|28546.4|28638.2|28548.2|28636.4|28546.4|25
1654959020000|2022-06-11 14:50:20|28636.5|28546.5|28632.3|28542.3|28636.8|28546.8|28632.3|28542.3|24
1654959030000|2022-06-11 14:50:30|28631.4|28541.4|28623.7|28533.7|28633.2|28543.2|28623.7|28533.7|25
1654959040000|2022-06-11 14:50:40|28624.5|28534.5|28605|28515|28624.6|28534.6|28604|28514|29
1654959050000|2022-06-11 14:50:50|28604.7|28514.7|28604.1|28514.1|28604.7|28514.7|28603.8|28513.8|22
1654959060000|2022-06-11 14:51:00|28603.7|28513.7|28602.9|28512.9|28604.4|28514.4|28601.8|28511.8|29
1654959070000|2022-06-11 14:51:10|28603.1|28513.1|28606.6|28516.6|28610.4|28520.4|28602.2|28512.2|30
1654959080000|2022-06-11 14:51:20|28608.1|28518.1|28603.4|28513.4|28610.1|28520.1|28602.8|28512.8|26
1654959090000|2022-06-11 14:51:30|28603.3|28513.3|28600.4|28510.4|28604.5|28514.5|28599.8|28509.8|27
1654959100000|2022-06-11 14:51:40|28599.9|28509.9|28599.6|28509.6|28601.2|28511.2|28599.6|28509.6|22
1654959110000|2022-06-11 14:51:50|28599.9|28509.9|28584.9|28494.9|28599.9|28509.9|28584.6|28494.6|27
1654959120000|2022-06-11 14:52:00|28585|28495|28580.1|28490.1|28589|28499|28577.7|28487.7|30
1654959130000|2022-06-11 14:52:10|28579.7|28489.7|28585.2|28495.2|28591.3|28501.3|28579.7|28489.7|31
1654959140000|2022-06-11 14:52:20|28584.5|28494.5|28583.1|28493.1|28585.4|28495.4|28577.6|28487.6|32
1654959150000|2022-06-11 14:52:30|28583.5|28493.5|28585.7|28495.7|28587.7|28497.7|28583.5|28493.5|30
1654959160000|2022-06-11 14:52:40|28585.4|28495.4|28590.3|28500.3|28592.3|28502.3|28585.4|28495.4|30
1654959170000|2022-06-11 14:52:50|28589.2|28499.2|28583.7|28493.7|28589.2|28499.2|28583.1|28493.1|32
1654959180000|2022-06-11 14:53:00|28583.4|28493.4|28566.2|28476.2|28583.4|28493.4|28566.2|28476.2|34
1654959190000|2022-06-11 14:53:10|28568.4|28478.4|28551.1|28461.1|28569|28479|28543.7|28453.7|37
1654959200000|2022-06-11 14:53:20|28552.6|28462.6|28558.5|28468.5|28561.8|28471.8|28552.5|28462.5|30
1654959210000|2022-06-11 14:53:30|28557.7|28467.7|28547.2|28457.2|28557.8|28467.8|28545.9|28455.9|32
1654959220000|2022-06-11 14:53:40|28547.8|28457.8|28550.4|28460.4|28556.7|28466.7|28546.9|28456.9|33
1654959230000|2022-06-11 14:53:50|28548.8|28458.8|28524.5|28434.5|28548.8|28458.8|28524.1|28434.1|35
1654959240000|2022-06-11 14:54:00|28524.2|28434.2|28530.5|28440.5|28531.6|28441.6|28524.2|28434.2|34
1654959250000|2022-06-11 14:54:10|28529.7|28439.7|28530.7|28440.7|28530.7|28440.7|28525.2|28435.2|36
1654959260000|2022-06-11 14:54:20|28531.2|28441.2|28530.5|28440.5|28535.6|28445.6|28530|28440|36
1654959270000|2022-06-11 14:54:30|28530.4|28440.4|28521.8|28431.8|28530.6|28440.6|28521.8|28431.8|30
1654959280000|2022-06-11 14:54:40|28521.4|28431.4|28448.3|28358.3|28521.5|28431.5|28448.3|28358.3|40
1654959290000|2022-06-11 14:54:50|28447.3|28357.3|28433.5|28343.5|28447.3|28357.3|28423.8|28333.8|38
1654959300000|2022-06-11 14:55:00|28433.9|28343.9|28485.6|28395.6|28491|28401|28430|28340|39
1654959310000|2022-06-11 14:55:10|28485.5|28395.5|28471|28381|28485.5|28395.5|28458.2|28368.2|39
1654959320000|2022-06-11 14:55:20|28470.4|28380.4|28450.2|28360.2|28473.3|28383.3|28450.1|28360.1|40
1654959330000|2022-06-11 14:55:30|28449.8|28359.8|28471.1|28381.1|28473|28383|28447.1|28357.1|40
1654959340000|2022-06-11 14:55:40|28471.6|28381.6|28482|28392|28487.6|28397.6|28471.3|28381.3|38
1654959350000|2022-06-11 14:55:50|28481.6|28391.6|28473.2|28383.2|28484.5|28394.5|28470.2|28380.2|38
1654959360000|2022-06-11 14:56:00|28471.9|28381.9|28489.3|28399.3|28489.3|28399.3|28454.2|28364.2|39
1654959370000|2022-06-11 14:56:10|28492.3|28402.3|28486.7|28396.7|28503.7|28413.7|28486.7|28396.7|38
1654959380000|2022-06-11 14:56:20|28484.5|28394.5|28487.9|28397.9|28493.5|28403.5|28463.9|28373.9|40
1654959390000|2022-06-11 14:56:30|28481.7|28391.7|28484.4|28394.4|28488.7|28398.7|28479.2|28389.2|39
1654959400000|2022-06-11 14:56:40|28487.9|28397.9|28482.4|28392.4|28495.4|28405.4|28474.4|28384.4|37
1654959410000|2022-06-11 14:56:50|28483.3|28393.3|28488.7|28398.7|28490.2|28400.2|28483.3|28393.3|35
1654959420000|2022-06-11 14:57:00|28486.5|28396.5|28505|28415|28505.7|28415.7|28483.9|28393.9|37
1654959430000|2022-06-11 14:57:10|28503|28413|28484|28394|28506.7|28416.7|28484|28394|39
1654959440000|2022-06-11 14:57:20|28483.1|28393.1|28471.5|28381.5|28486|28396|28465|28375|37
1654959450000|2022-06-11 14:57:30|28471|28381|28478.4|28388.4|28478.4|28388.4|28468.4|28378.4|36
1654959460000|2022-06-11 14:57:40|28480.2|28390.2|28465.5|28375.5|28481.2|28391.2|28456.6|28366.6|36
1654959470000|2022-06-11 14:57:50|28464|28374|28442.5|28352.5|28464|28374|28436.8|28346.8|36
1654959480000|2022-06-11 14:58:00|28441.8|28351.8|28451.8|28361.8|28453.3|28363.3|28438|28348|36
1654959490000|2022-06-11 14:58:10|28449.7|28359.7|28455.5|28365.5|28455.5|28365.5|28445.3|28355.3|36
1654959500000|2022-06-11 14:58:20|28455.3|28365.3|28457.1|28367.1|28457.4|28367.4|28453.3|28363.3|33
1654959510000|2022-06-11 14:58:30|28456.9|28366.9|28454.5|28364.5|28461|28371|28453.9|28363.9|35
1654959520000|2022-06-11 14:58:40|28451.9|28361.9|28428.8|28338.8|28454.4|28364.4|28428.4|28338.4|36
1654959530000|2022-06-11 14:58:50|28427.3|28337.3|28412.6|28322.6|28427.3|28337.3|28400.3|28310.3|37
1654959540000|2022-06-11 14:59:00|28411.2|28321.2|28420.8|28330.8|28432.3|28342.3|28411.1|28321.1|40
1654959550000|2022-06-11 14:59:10|28421.2|28331.2|28442.7|28352.7|28444|28354|28421.2|28331.2|37
1654959560000|2022-06-11 14:59:20|28442.6|28352.6|28418.3|28328.3|28446.3|28356.3|28418.3|28328.3|38
1654959570000|2022-06-11 14:59:30|28418.1|28328.1|28435|28345|28435|28345|28415.5|28325.5|37
1654959580000|2022-06-11 14:59:40|28437|28347|28424.6|28334.6|28437|28347|28423.4|28333.4|36
1654959590000|2022-06-11 14:59:50|28424.4|28334.4|28435|28345|28437.6|28347.6|28421.9|28331.9|38
1654959600000|2022-06-11 15:00:00|28434.8|28344.8|28416.5|28326.5|28434.8|28344.8|28413.4|28323.4|40
1654959610000|2022-06-11 15:00:10|28415.3|28325.3|28424.1|28334.1|28428.7|28338.7|28415.3|28325.3|38
1654959620000|2022-06-11 15:00:20|28426.7|28336.7|28447.7|28357.7|28450.1|28360.1|28426.7|28336.7|39
1654959630000|2022-06-11 15:00:30|28450.3|28360.3|28471.6|28381.6|28471.6|28381.6|28449.3|28359.3|38
1654959640000|2022-06-11 15:00:40|28473|28383|28458.3|28368.3|28478.5|28388.5|28455.9|28365.9|39
1654959650000|2022-06-11 15:00:50|28458.7|28368.7|28473.2|28383.2|28474.1|28384.1|28455.6|28365.6|33
1654959660000|2022-06-11 15:01:00|28474.1|28384.1|28484.1|28394.1|28488.5|28398.5|28469|28379|38
1654959670000|2022-06-11 15:01:10|28481.9|28391.9|28465.6|28375.6|28481.9|28391.9|28462.1|28372.1|36
1654959680000|2022-06-11 15:01:20|28465.2|28375.2|28456.8|28366.8|28465.2|28375.2|28450.9|28360.9|35
1654959690000|2022-06-11 15:01:30|28457.2|28367.2|28461.3|28371.3|28465|28375|28455.4|28365.4|32
1654959700000|2022-06-11 15:01:40|28460.7|28370.7|28449.9|28359.9|28460.7|28370.7|28449.2|28359.2|35
1654959710000|2022-06-11 15:01:50|28449.8|28359.8|28431.7|28341.7|28449.8|28359.8|28431.5|28341.5|29
1654959720000|2022-06-11 15:02:00|28431.3|28341.3|28444.3|28354.3|28447.5|28357.5|28430.8|28340.8|33
1654959730000|2022-06-11 15:02:10|28444.2|28354.2|28418.7|28328.7|28445.2|28355.2|28418.7|28328.7|37
1654959740000|2022-06-11 15:02:20|28418.6|28328.6|28418.3|28328.3|28422.4|28332.4|28418.3|28328.3|35
1654959750000|2022-06-11 15:02:30|28417.6|28327.6|28415|28325|28422.5|28332.5|28415|28325|38
1654959760000|2022-06-11 15:02:40|28416.3|28326.3|28414.2|28324.2|28422.4|28332.4|28414.2|28324.2|33
1654959770000|2022-06-11 15:02:50|28409.4|28319.4|28402.4|28312.4|28409.4|28319.4|28398.3|28308.3|40
1654959780000|2022-06-11 15:03:00|28402.1|28312.1|28388.8|28298.8|28402.1|28312.1|28387.2|28297.2|37
1654959790000|2022-06-11 15:03:10|28386.8|28296.8|28382.7|28292.7|28390.2|28300.2|28381.2|28291.2|31
1654959800000|2022-06-11 15:03:20|28383.5|28293.5|28378.4|28288.4|28383.5|28293.5|28362.8|28272.8|40
1654959810000|2022-06-11 15:03:30|28380.2|28290.2|28396.4|28306.4|28404.9|28314.9|28380.2|28290.2|39
1654959820000|2022-06-11 15:03:40|28398.5|28308.5|28433|28343|28433|28343|28398.5|28308.5|39
1654959830000|2022-06-11 15:03:50|28432.5|28342.5|28430.6|28340.6|28432.5|28342.5|28423.3|28333.3|38
1654959840000|2022-06-11 15:04:00|28430.4|28340.4|28448.7|28358.7|28449.3|28359.3|28430.4|28340.4|40
1654959850000|2022-06-11 15:04:10|28449.2|28359.2|28474|28384|28474|28384|28444.7|28354.7|38
1654959860000|2022-06-11 15:04:20|28475.8|28385.8|28456.2|28366.2|28487.3|28397.3|28454.3|28364.3|37
1654959870000|2022-06-11 15:04:30|28457.5|28367.5|28467.5|28377.5|28472|28382|28457.4|28367.4|37
1654959880000|2022-06-11 15:04:40|28471.2|28381.2|28499.1|28409.1|28499.1|28409.1|28471.2|28381.2|39
1654959890000|2022-06-11 15:04:50|28499.7|28409.7|28501.5|28411.5|28511.7|28421.7|28499.7|28409.7|39
1654959900000|2022-06-11 15:05:00|28500.4|28410.4|28535|28445|28535.4|28445.4|28500.4|28410.4|39
1654959910000|2022-06-11 15:05:10|28536.5|28446.5|28529.7|28439.7|28539.5|28449.5|28522.6|28432.6|37
1654959920000|2022-06-11 15:05:20|28529.3|28439.3|28525.5|28435.5|28531.1|28441.1|28517.2|28427.2|37
1654959930000|2022-06-11 15:05:30|28525.2|28435.2|28538.8|28448.8|28539.1|28449.1|28524.3|28434.3|35
1654959940000|2022-06-11 15:05:40|28537.8|28447.8|28545.5|28455.5|28548.9|28458.9|28536.2|28446.2|35
1654959950000|2022-06-11 15:05:50|28544.5|28454.5|28545.5|28455.5|28548.3|28458.3|28543.1|28453.1|36
1654959960000|2022-06-11 15:06:00|28545.4|28455.4|28525.4|28435.4|28546.1|28456.1|28525.4|28435.4|36
1654959970000|2022-06-11 15:06:10|28526.1|28436.1|28532.7|28442.7|28532.7|28442.7|28518.4|28428.4|39
1654959980000|2022-06-11 15:06:20|28533.2|28443.2|28565.2|28475.2|28565.3|28475.3|28533.2|28443.2|36
1654959990000|2022-06-11 15:06:30|28565.6|28475.6|28582.6|28492.6|28582.6|28492.6|28564.8|28474.8|35
1654960000000|2022-06-11 15:06:40|28582.4|28492.4|28581.5|28491.5|28585.4|28495.4|28576.5|28486.5|38
1654960010000|2022-06-11 15:06:50|28581.8|28491.8|28601.2|28511.2|28604.6|28514.6|28578.6|28488.6|38
1654960020000|2022-06-11 15:07:00|28601.3|28511.3|28602|28512|28602|28512|28587.6|28497.6|35
1654960030000|2022-06-11 15:07:10|28601.6|28511.6|28597.1|28507.1|28601.6|28511.6|28594.7|28504.7|36
1654960040000|2022-06-11 15:07:20|28597.5|28507.5|28605.5|28515.5|28605.6|28515.6|28594.6|28504.6|38
1654960050000|2022-06-11 15:07:30|28605.8|28515.8|28580.7|28490.7|28607.5|28517.5|28580.7|28490.7|31
1654960060000|2022-06-11 15:07:40|28583.9|28493.9|28564.1|28474.1|28586.8|28496.8|28559.2|28469.2|36
1654960070000|2022-06-11 15:07:50|28564.5|28474.5|28559.3|28469.3|28564.5|28474.5|28559.1|28469.1|36
1654960080000|2022-06-11 15:08:00|28559|28469|28552.3|28462.3|28559|28469|28551.2|28461.2|35
1654960090000|2022-06-11 15:08:10|28552.8|28462.8|28570.2|28480.2|28570.2|28480.2|28552.7|28462.7|34
1654960100000|2022-06-11 15:08:20|28566.7|28476.7|28550.7|28460.7|28566.7|28476.7|28550.5|28460.5|36
1654960110000|2022-06-11 15:08:30|28550.5|28460.5|28557.5|28467.5|28557.5|28467.5|28548.6|28458.6|31
1654960120000|2022-06-11 15:08:40|28557.7|28467.7|28553.6|28463.6|28565.1|28475.1|28553.6|28463.6|35
1654960130000|2022-06-11 15:08:50|28552.6|28462.6|28540|28450|28552.6|28462.6|28539.9|28449.9|32
1654960140000|2022-06-11 15:09:00|28540.1|28450.1|28543.3|28453.3|28543.3|28453.3|28536.3|28446.3|31
1654960150000|2022-06-11 15:09:10|28545.8|28455.8|28538.8|28448.8|28546.2|28456.2|28538.3|28448.3|30
1654960160000|2022-06-11 15:09:20|28539.9|28449.9|28539|28449|28549.6|28459.6|28538.1|28448.1|33
1654960170000|2022-06-11 15:09:30|28538.7|28448.7|28541.3|28451.3|28542.7|28452.7|28538.7|28448.7|29
1654960180000|2022-06-11 15:09:40|28540.5|28450.5|28553.1|28463.1|28553.1|28463.1|28540.5|28450.5|33
1654960190000|2022-06-11 15:09:50|28553.7|28463.7|28554.6|28464.6|28556.4|28466.4|28552.1|28462.1|35
1654960200000|2022-06-11 15:10:00|28554.5|28464.5|28554.6|28464.6|28555.4|28465.4|28554|28464|34
1654960210000|2022-06-11 15:10:10|28555.2|28465.2|28563.4|28473.4|28563.6|28473.6|28555.2|28465.2|33
1654960220000|2022-06-11 15:10:20|28562.8|28472.8|28567.8|28477.8|28568.3|28478.3|28562.8|28472.8|34
1654960230000|2022-06-11 15:10:30|28567.3|28477.3|28567.7|28477.7|28568.2|28478.2|28564.7|28474.7|29
1654960240000|2022-06-11 15:10:40|28568.2|28478.2|28556|28466|28568.8|28478.8|28556|28466|34
1654960250000|2022-06-11 15:10:50|28555.7|28465.7|28536.8|28446.8|28555.7|28465.7|28536.8|28446.8|33
1654960260000|2022-06-11 15:11:00|28537.1|28447.1|28547.3|28457.3|28547.8|28457.8|28536.8|28446.8|33
1654960270000|2022-06-11 15:11:10|28546.3|28456.3|28548.4|28458.4|28550.4|28460.4|28543.2|28453.2|32
1654960280000|2022-06-11 15:11:20|28549.1|28459.1|28557.3|28467.3|28557.7|28467.7|28549.1|28459.1|27
1654960290000|2022-06-11 15:11:30|28559|28469|28549.9|28459.9|28559|28469|28549.8|28459.8|33
1654960300000|2022-06-11 15:11:40|28548.4|28458.4|28557.7|28467.7|28557.7|28467.7|28547.2|28457.2|32
1654960310000|2022-06-11 15:11:50|28557.1|28467.1|28559.6|28469.6|28560.7|28470.7|28556.9|28466.9|33
1654960320000|2022-06-11 15:12:00|28560.1|28470.1|28560.9|28470.9|28561.5|28471.5|28557.9|28467.9|33
1654960330000|2022-06-11 15:12:10|28561|28471|28550.1|28460.1|28561.4|28471.4|28550.1|28460.1|28
1654960340000|2022-06-11 15:12:20|28550.4|28460.4|28558.6|28468.6|28560.1|28470.1|28549.8|28459.8|32
1654960350000|2022-06-11 15:12:30|28558.4|28468.4|28561.7|28471.7|28562|28472|28554.8|28464.8|34
1654960360000|2022-06-11 15:12:40|28561.1|28471.1|28563.4|28473.4|28563.7|28473.7|28561.1|28471.1|29
1654960370000|2022-06-11 15:12:50|28563.5|28473.5|28558.7|28468.7|28563.6|28473.6|28557.9|28467.9|30
1654960380000|2022-06-11 15:13:00|28558.9|28468.9|28556.6|28466.6|28565.1|28475.1|28555.7|28465.7|33
1654960390000|2022-06-11 15:13:10|28557.6|28467.6|28561.2|28471.2|28566.8|28476.8|28557.6|28467.6|37
1654960400000|2022-06-11 15:13:20|28561.7|28471.7|28560.1|28470.1|28564.2|28474.2|28560.1|28470.1|29
1654960410000|2022-06-11 15:13:30|28560.2|28470.2|28559.7|28469.7|28560.9|28470.9|28559.5|28469.5|27
1654960420000|2022-06-11 15:13:40|28560|28470|28561|28471|28561.8|28471.8|28559.8|28469.8|31
1654960430000|2022-06-11 15:13:50|28560.2|28470.2|28547.2|28457.2|28560.2|28470.2|28547.2|28457.2|31
1654960440000|2022-06-11 15:14:00|28547.4|28457.4|28534.2|28444.2|28547.4|28457.4|28533.8|28443.8|32
1654960450000|2022-06-11 15:14:10|28533.7|28443.7|28535.1|28445.1|28535.8|28445.8|28533.1|28443.1|35
1654960460000|2022-06-11 15:14:20|28535|28445|28535.6|28445.6|28540.5|28450.5|28533.8|28443.8|35
1654960470000|2022-06-11 15:14:30|28535|28445|28523.1|28433.1|28535|28445|28518.3|28428.3|38
1654960480000|2022-06-11 15:14:40|28523.3|28433.3|28528.1|28438.1|28528.1|28438.1|28522.7|28432.7|33
1654960490000|2022-06-11 15:14:50|28531.1|28441.1|28546|28456|28546|28456|28531.1|28441.1|36
1654960500000|2022-06-11 15:15:00|28546.3|28456.3|28526|28436|28546.3|28456.3|28526|28436|33
1654960510000|2022-06-11 15:15:10|28526.2|28436.2|28522|28432|28527.1|28437.1|28522|28432|32
1654960520000|2022-06-11 15:15:20|28519.1|28429.1|28516.5|28426.5|28527.5|28437.5|28511.8|28421.8|38
1654960530000|2022-06-11 15:15:30|28516.1|28426.1|28525.1|28435.1|28526.6|28436.6|28516.1|28426.1|32
1654960540000|2022-06-11 15:15:40|28527.1|28437.1|28529.4|28439.4|28530.2|28440.2|28526.7|28436.7|38
1654960550000|2022-06-11 15:15:50|28527.8|28437.8|28512.5|28422.5|28528.6|28438.6|28511.8|28421.8|36
1654960560000|2022-06-11 15:16:00|28510.9|28420.9|28502.5|28412.5|28510.9|28420.9|28496.1|28406.1|38
1654960570000|2022-06-11 15:16:10|28502.4|28412.4|28502.2|28412.2|28502.8|28412.8|28498.1|28408.1|32
1654960580000|2022-06-11 15:16:20|28501.8|28411.8|28487.3|28397.3|28501.9|28411.9|28486.9|28396.9|37
1654960590000|2022-06-11 15:16:30|28487.4|28397.4|28469.8|28379.8|28487.4|28397.4|28469.8|28379.8|34
1654960600000|2022-06-11 15:16:40|28469.9|28379.9|28478.7|28388.7|28478.7|28388.7|28469.9|28379.9|37
1654960610000|2022-06-11 15:16:50|28479.8|28389.8|28472.2|28382.2|28482.6|28392.6|28470.4|28380.4|36
1654960620000|2022-06-11 15:17:00|28472.7|28382.7|28489.2|28399.2|28489.2|28399.2|28472.2|28382.2|35
1654960630000|2022-06-11 15:17:10|28490.4|28400.4|28522.1|28432.1|28522.1|28432.1|28490.1|28400.1|34
1654960640000|2022-06-11 15:17:20|28522.4|28432.4|28497.8|28407.8|28523.7|28433.7|28497.8|28407.8|37
1654960650000|2022-06-11 15:17:30|28497.9|28407.9|28496.9|28406.9|28498.3|28408.3|28492.9|28402.9|33
1654960660000|2022-06-11 15:17:40|28497.2|28407.2|28499.1|28409.1|28500|28410|28494.8|28404.8|31
1654960670000|2022-06-11 15:17:50|28498.9|28408.9|28480.6|28390.6|28499.2|28409.2|28480.6|28390.6|33
1654960680000|2022-06-11 15:18:00|28481.7|28391.7|28459.8|28369.8|28481.8|28391.8|28458.6|28368.6|35
1654960690000|2022-06-11 15:18:10|28460.6|28370.6|28469.4|28379.4|28469.4|28379.4|28458.4|28368.4|35
1654960700000|2022-06-11 15:18:20|28469.3|28379.3|28479.1|28389.1|28479.2|28389.2|28469.3|28379.3|29
1654960710000|2022-06-11 15:18:30|28479.2|28389.2|28468|28378|28479.2|28389.2|28467|28377|32
1654960720000|2022-06-11 15:18:40|28468.1|28378.1|28464.8|28374.8|28470.2|28380.2|28461.7|28371.7|33
1654960730000|2022-06-11 15:18:50|28465.5|28375.5|28455.3|28365.3|28465.5|28375.5|28455.3|28365.3|32
1654960740000|2022-06-11 15:19:00|28455.4|28365.4|28430.4|28340.4|28456.3|28366.3|28421.9|28331.9|37
1654960750000|2022-06-11 15:19:10|28431|28341|28449|28359|28453.3|28363.3|28431|28341|38
1654960760000|2022-06-11 15:19:20|28449.2|28359.2|28425.5|28335.5|28449.2|28359.2|28425.5|28335.5|38
1654960770000|2022-06-11 15:19:30|28425.7|28335.7|28434.7|28344.7|28442.8|28352.8|28424.5|28334.5|37
1654960780000|2022-06-11 15:19:40|28434.6|28344.6|28427.7|28337.7|28434.6|28344.6|28424.5|28334.5|36
1654960790000|2022-06-11 15:19:50|28428|28338|28444.5|28354.5|28447.7|28357.7|28428|28338|31
1654960800000|2022-06-11 15:20:00|28444.2|28354.2|28465.3|28375.3|28465.3|28375.3|28443|28353|36
1654960810000|2022-06-11 15:20:10|28465.4|28375.4|28459.8|28369.8|28470.9|28380.9|28456.8|28366.8|36
1654960820000|2022-06-11 15:20:20|28460.1|28370.1|28442.6|28352.6|28460.2|28370.2|28441.9|28351.9|33
1654960830000|2022-06-11 15:20:30|28442.7|28352.7|28455.7|28365.7|28456|28366|28442|28352|36
1654960840000|2022-06-11 15:20:40|28455.8|28365.8|28454.5|28364.5|28457.4|28367.4|28446.2|28356.2|38
1654960850000|2022-06-11 15:20:50|28454.6|28364.6|28448.9|28358.9|28454.6|28364.6|28448.2|28358.2|32
1654960860000|2022-06-11 15:21:00|28448|28358|28430.2|28340.2|28448.5|28358.5|28426.5|28336.5|37
1654960870000|2022-06-11 15:21:10|28429|28339|28440.7|28350.7|28443|28353|28428.7|28338.7|34
1654960880000|2022-06-11 15:21:20|28440.5|28350.5|28453.8|28363.8|28456.6|28366.6|28440.1|28350.1|35
1654960890000|2022-06-11 15:21:30|28454.9|28364.9|28451.8|28361.8|28455.8|28365.8|28450.6|28360.6|34
1654960900000|2022-06-11 15:21:40|28452.7|28362.7|28447.1|28357.1|28454.7|28364.7|28447.1|28357.1|34
1654960910000|2022-06-11 15:21:50|28447.7|28357.7|28436.2|28346.2|28448.5|28358.5|28435|28345|34
1654960920000|2022-06-11 15:22:00|28436.8|28346.8|28423.7|28333.7|28442.4|28352.4|28423.7|28333.7|35
1654960930000|2022-06-11 15:22:10|28422.7|28332.7|28419|28329|28422.7|28332.7|28409.9|28319.9|39
1654960940000|2022-06-11 15:22:20|28418.8|28328.8|28412.6|28322.6|28419.7|28329.7|28411.3|28321.3|37
1654960950000|2022-06-11 15:22:30|28411.6|28321.6|28422.1|28332.1|28422.5|28332.5|28410.3|28320.3|34
1654960960000|2022-06-11 15:22:40|28422.2|28332.2|28412.9|28322.9|28424.6|28334.6|28411.8|28321.8|32
1654960970000|2022-06-11 15:22:50|28412.6|28322.6|28406.6|28316.6|28415.1|28325.1|28406.6|28316.6|33
1654960980000|2022-06-11 15:23:00|28405.7|28315.7|28401.8|28311.8|28408.4|28318.4|28398.4|28308.4|40
1654960990000|2022-06-11 15:23:10|28403.6|28313.6|28404.8|28314.8|28421.5|28331.5|28402.8|28312.8|37
1654961000000|2022-06-11 15:23:20|28403.4|28313.4|28395.5|28305.5|28403.4|28313.4|28392.1|28302.1|36
1654961010000|2022-06-11 15:23:30|28395.6|28305.6|28369.3|28279.3|28395.8|28305.8|28369.3|28279.3|34
1654961020000|2022-06-11 15:23:40|28368.4|28278.4|28359.7|28269.7|28376.2|28286.2|28352.5|28262.5|39
1654961030000|2022-06-11 15:23:50|28359.4|28269.4|28357.3|28267.3|28359.4|28269.4|28352|28262|36
1654961040000|2022-06-11 15:24:00|28357.2|28267.2|28350.1|28260.1|28359.2|28269.2|28350.1|28260.1|33
1654961050000|2022-06-11 15:24:10|28349.3|28259.3|28333.3|28243.3|28349.3|28259.3|28296.4|28206.4|39
1654961060000|2022-06-11 15:24:20|28331.1|28241.1|28338.8|28248.8|28338.8|28248.8|28296.9|28206.9|39
1654961070000|2022-06-11 15:24:30|28339.3|28249.3|28382.4|28292.4|28382.4|28292.4|28339.3|28249.3|38
1654961080000|2022-06-11 15:24:40|28382.8|28292.8|28402.7|28312.7|28407.1|28317.1|28382.8|28292.8|39
1654961090000|2022-06-11 15:24:50|28402.2|28312.2|28412.5|28322.5|28421.4|28331.4|28401.8|28311.8|37
1654961100000|2022-06-11 15:25:00|28412.6|28322.6|28478.8|28388.8|28478.8|28388.8|28412.6|28322.6|38
1654961110000|2022-06-11 15:25:10|28487.9|28397.9|28475.4|28385.4|28503.2|28413.2|28473.5|28383.5|39
1654961120000|2022-06-11 15:25:20|28475.7|28385.7|28549.2|28459.2|28555.9|28465.9|28475.7|28385.7|39
1654961130000|2022-06-11 15:25:30|28550.9|28460.9|28501.4|28411.4|28555.7|28465.7|28501.4|28411.4|39
1654961140000|2022-06-11 15:25:40|28496.3|28406.3|28486.6|28396.6|28496.3|28406.3|28479.3|28389.3|38
1654961150000|2022-06-11 15:25:50|28488.1|28398.1|28507.6|28417.6|28515.6|28425.6|28488.1|28398.1|38
1654961160000|2022-06-11 15:26:00|28506.7|28416.7|28517.7|28427.7|28519.2|28429.2|28496.8|28406.8|39
1654961170000|2022-06-11 15:26:10|28518.7|28428.7|28496.8|28406.8|28522.9|28432.9|28496.7|28406.7|39
1654961180000|2022-06-11 15:26:20|28496|28406|28466.3|28376.3|28496|28406|28465.1|28375.1|38
1654961190000|2022-06-11 15:26:30|28464.6|28374.6|28484.5|28394.5|28485.7|28395.7|28449.9|28359.9|38
1654961200000|2022-06-11 15:26:40|28483.8|28393.8|28493.7|28403.7|28493.7|28403.7|28482.7|28392.7|36
1654961210000|2022-06-11 15:26:50|28492.7|28402.7|28474.6|28384.6|28495.9|28405.9|28471.2|28381.2|36
1654961220000|2022-06-11 15:27:00|28475.6|28385.6|28460.8|28370.8|28475.6|28385.6|28459.8|28369.8|34
1654961230000|2022-06-11 15:27:10|28460.3|28370.3|28453.8|28363.8|28460.5|28370.5|28435.2|28345.2|38
1654961240000|2022-06-11 15:27:20|28456.5|28366.5|28484.9|28394.9|28484.9|28394.9|28452.9|28362.9|38
1654961250000|2022-06-11 15:27:30|28484.7|28394.7|28487.5|28397.5|28487.5|28397.5|28472.5|28382.5|35
1654961260000|2022-06-11 15:27:40|28488.9|28398.9|28481.8|28391.8|28490.3|28400.3|28473.4|28383.4|36
1654961270000|2022-06-11 15:27:50|28482.4|28392.4|28457|28367|28482.4|28392.4|28457|28367|30
1654961280000|2022-06-11 15:28:00|28451.4|28361.4|28475.2|28385.2|28475.2|28385.2|28442.6|28352.6|38
1654961290000|2022-06-11 15:28:10|28473.9|28383.9|28451.9|28361.9|28473.9|28383.9|28448.7|28358.7|37
1654961300000|2022-06-11 15:28:20|28454|28364|28452.4|28362.4|28464.6|28374.6|28452.4|28362.4|39
1654961310000|2022-06-11 15:28:30|28451.2|28361.2|28438.5|28348.5|28452|28362|28434.7|28344.7|37
1654961320000|2022-06-11 15:28:40|28436.9|28346.9|28440.9|28350.9|28454.7|28364.7|28436.9|28346.9|36
1654961330000|2022-06-11 15:28:50|28440.3|28350.3|28441.7|28351.7|28455.5|28365.5|28439|28349|35
1654961340000|2022-06-11 15:29:00|28441.4|28351.4|28462.4|28372.4|28462.4|28372.4|28439.9|28349.9|35
1654961350000|2022-06-11 15:29:10|28461.2|28371.2|28485.1|28395.1|28485.1|28395.1|28450|28360|34
1654961360000|2022-06-11 15:29:20|28483.5|28393.5|28513.3|28423.3|28513.3|28423.3|28481.5|28391.5|40
1654961370000|2022-06-11 15:29:30|28512.8|28422.8|28510.7|28420.7|28515.1|28425.1|28506.3|28416.3|36
1654961380000|2022-06-11 15:29:40|28511.5|28421.5|28514.5|28424.5|28514.5|28424.5|28506.4|28416.4|38
1654961390000|2022-06-11 15:29:50|28513.6|28423.6|28522.1|28432.1|28522.1|28432.1|28505.9|28415.9|38
1654961400000|2022-06-11 15:30:00|28521.8|28431.8|28516.5|28426.5|28521.8|28431.8|28504.6|28414.6|37
1654961410000|2022-06-11 15:30:10|28516.1|28426.1|28516.8|28426.8|28518.7|28428.7|28506.6|28416.6|40
1654961420000|2022-06-11 15:30:20|28515.7|28425.7|28518.4|28428.4|28518.8|28428.8|28511.1|28421.1|37
1654961430000|2022-06-11 15:30:30|28518.9|28428.9|28525.6|28435.6|28534.1|28444.1|28518.9|28428.9|39
1654961440000|2022-06-11 15:30:40|28521.9|28431.9|28523.7|28433.7|28527.7|28437.7|28519.5|28429.5|38
1654961450000|2022-06-11 15:30:50|28527.1|28437.1|28519.2|28429.2|28527.3|28437.3|28519.2|28429.2|35
1654961460000|2022-06-11 15:31:00|28519.8|28429.8|28504.2|28414.2|28521.7|28431.7|28504.2|28414.2|40
1654961470000|2022-06-11 15:31:10|28503.3|28413.3|28500.1|28410.1|28515.6|28425.6|28500.1|28410.1|38
1654961480000|2022-06-11 15:31:20|28499.9|28409.9|28487.2|28397.2|28499.9|28409.9|28485.5|28395.5|38
1654961490000|2022-06-11 15:31:30|28487.4|28397.4|28464.3|28374.3|28487.4|28397.4|28452.9|28362.9|37
1654961500000|2022-06-11 15:31:40|28465|28375|28451.9|28361.9|28470.2|28380.2|28451.9|28361.9|39
1654961510000|2022-06-11 15:31:50|28452.7|28362.7|28467.9|28377.9|28469.1|28379.1|28451.1|28361.1|34
1654961520000|2022-06-11 15:32:00|28468.2|28378.2|28462.7|28372.7|28485.1|28395.1|28462.7|28372.7|36
1654961530000|2022-06-11 15:32:10|28461.1|28371.1|28467.9|28377.9|28471.7|28381.7|28456.5|28366.5|37
1654961540000|2022-06-11 15:32:20|28468.6|28378.6|28454.4|28364.4|28468.8|28378.8|28451.9|28361.9|34
1654961550000|2022-06-11 15:32:30|28453.8|28363.8|28430|28340|28453.8|28363.8|28428.5|28338.5|38
1654961560000|2022-06-11 15:32:40|28429.8|28339.8|28427.4|28337.4|28437.5|28347.5|28425.9|28335.9|37
1654961570000|2022-06-11 15:32:50|28426.7|28336.7|28420.7|28330.7|28426.7|28336.7|28418.7|28328.7|33
1654961580000|2022-06-11 15:33:00|28422.1|28332.1|28442.3|28352.3|28442.3|28352.3|28417.3|28327.3|38
1654961590000|2022-06-11 15:33:10|28443|28353|28442.1|28352.1|28445|28355|28425.1|28335.1|36
1654961600000|2022-06-11 15:33:20|28441.4|28351.4|28411|28321|28441.4|28351.4|28411|28321|39
1654961610000|2022-06-11 15:33:30|28410.1|28320.1|28396.9|28306.9|28413.3|28323.3|28396.8|28306.8|35
1654961620000|2022-06-11 15:33:40|28396.6|28306.6|28394.5|28304.5|28400.7|28310.7|28392.8|28302.8|36
1654961630000|2022-06-11 15:33:50|28393.9|28303.9|28386.4|28296.4|28393.9|28303.9|28380.8|28290.8|39
1654961640000|2022-06-11 15:34:00|28387.4|28297.4|28391.9|28301.9|28403.8|28313.8|28387.4|28297.4|40
1654961650000|2022-06-11 15:34:10|28391.6|28301.6|28384.3|28294.3|28392.2|28302.2|28378.2|28288.2|37
1654961660000|2022-06-11 15:34:20|28382.5|28292.5|28400.2|28310.2|28400.2|28310.2|28382.5|28292.5|36
1654961670000|2022-06-11 15:34:30|28403.9|28313.9|28381.1|28291.1|28408|28318|28380.9|28290.9|37
1654961680000|2022-06-11 15:34:40|28379.2|28289.2|28393.1|28303.1|28393.1|28303.1|28376.5|28286.5|37
1654961690000|2022-06-11 15:34:50|28392.9|28302.9|28407.9|28317.9|28407.9|28317.9|28390.8|28300.8|34
1654961700000|2022-06-11 15:35:00|28408.5|28318.5|28416.6|28326.6|28422|28332|28408.1|28318.1|37
1654961710000|2022-06-11 15:35:10|28416.4|28326.4|28375.9|28285.9|28421.3|28331.3|28375.9|28285.9|35
1654961720000|2022-06-11 15:35:20|28374.8|28284.8|28373|28283|28376.7|28286.7|28367.9|28277.9|37
1654961730000|2022-06-11 15:35:30|28374.3|28284.3|28368|28278|28376|28286|28366.5|28276.5|39
1654961740000|2022-06-11 15:35:40|28366.8|28276.8|28349.6|28259.6|28366.8|28276.8|28349|28259|38
1654961750000|2022-06-11 15:35:50|28349.7|28259.7|28364|28274|28364.7|28274.7|28342.9|28252.9|37
1654961760000|2022-06-11 15:36:00|28366.3|28276.3|28352.2|28262.2|28379.4|28289.4|28352.2|28262.2|39
1654961770000|2022-06-11 15:36:10|28351.8|28261.8|28330.2|28240.2|28360.5|28270.5|28329.9|28239.9|39
1654961780000|2022-06-11 15:36:20|28330.5|28240.5|28337.3|28247.3|28337.3|28247.3|28313|28223|40
1654961790000|2022-06-11 15:36:30|28343.2|28253.2|28328.9|28238.9|28344.6|28254.6|28314.7|28224.7|38
1654961800000|2022-06-11 15:36:40|28327.4|28237.4|28331.7|28241.7|28332.2|28242.2|28322.9|28232.9|37
1654961810000|2022-06-11 15:36:50|28335.6|28245.6|28346|28256|28356.9|28266.9|28334.7|28244.7|37
1654961820000|2022-06-11 15:37:00|28345.2|28255.2|28344.8|28254.8|28346.7|28256.7|28335.8|28245.8|37
1654961830000|2022-06-11 15:37:10|28349.5|28259.5|28345.4|28255.4|28349.5|28259.5|28331.7|28241.7|39
1654961840000|2022-06-11 15:37:20|28344.8|28254.8|28343.2|28253.2|28345.5|28255.5|28327.1|28237.1|39
1654961850000|2022-06-11 15:37:30|28343.9|28253.9|28341.7|28251.7|28354.9|28264.9|28341.7|28251.7|33
1654961860000|2022-06-11 15:37:40|28339.9|28249.9|28343.3|28253.3|28347.4|28257.4|28339.5|28249.5|34
1654961870000|2022-06-11 15:37:50|28343.8|28253.8|28338.4|28248.4|28344.5|28254.5|28335.4|28245.4|35
1654961880000|2022-06-11 15:38:00|28337.6|28247.6|28350.1|28260.1|28361.8|28271.8|28337.5|28247.5|37
1654961890000|2022-06-11 15:38:10|28348|28258|28336.2|28246.2|28348|28258|28336.2|28246.2|34
1654961900000|2022-06-11 15:38:20|28335.6|28245.6|28330|28240|28337.2|28247.2|28329.3|28239.3|37
1654961910000|2022-06-11 15:38:30|28331.6|28241.6|28330.3|28240.3|28338.1|28248.1|28326.1|28236.1|37
1654961920000|2022-06-11 15:38:40|28328.2|28238.2|28321|28231|28328.3|28238.3|28319.1|28229.1|36
1654961930000|2022-06-11 15:38:50|28319.6|28229.6|28334|28244|28334|28244|28317.8|28227.8|32
1654961940000|2022-06-11 15:39:00|28335.7|28245.7|28343.1|28253.1|28344.8|28254.8|28329.7|28239.7|38
1654961950000|2022-06-11 15:39:10|28343.5|28253.5|28358.3|28268.3|28360.1|28270.1|28340.6|28250.6|38
1654961960000|2022-06-11 15:39:20|28357.4|28267.4|28362|28272|28365.4|28275.4|28356.6|28266.6|37
1654961970000|2022-06-11 15:39:30|28361.3|28271.3|28357.1|28267.1|28361.6|28271.6|28354.3|28264.3|35
1654961980000|2022-06-11 15:39:40|28358|28268|28360.6|28270.6|28364|28274|28356.8|28266.8|34
1654961990000|2022-06-11 15:39:50|28360.4|28270.4|28377.5|28287.5|28377.5|28287.5|28360.4|28270.4|36
1654962000000|2022-06-11 15:40:00|28379.2|28289.2|28384.9|28294.9|28393.5|28303.5|28378.5|28288.5|31
1654962010000|2022-06-11 15:40:10|28384.3|28294.3|28356.9|28266.9|28384.3|28294.3|28352.5|28262.5|39
1654962020000|2022-06-11 15:40:20|28360.7|28270.7|28361.6|28271.6|28366.4|28276.4|28348.4|28258.4|36
1654962030000|2022-06-11 15:40:30|28358.8|28268.8|28356.8|28266.8|28359.9|28269.9|28353.3|28263.3|31
1654962040000|2022-06-11 15:40:40|28357|28267|28344.3|28254.3|28357|28267|28344.3|28254.3|32
1654962050000|2022-06-11 15:40:50|28343.3|28253.3|28332.4|28242.4|28343.3|28253.3|28329|28239|34
1654962060000|2022-06-11 15:41:00|28332.7|28242.7|28330.5|28240.5|28341.6|28251.6|28330.5|28240.5|34
1654962070000|2022-06-11 15:41:10|28331.4|28241.4|28318.8|28228.8|28333.6|28243.6|28315.3|28225.3|37
1654962080000|2022-06-11 15:41:20|28318.7|28228.7|28313.4|28223.4|28318.7|28228.7|28312.9|28222.9|30
1654962090000|2022-06-11 15:41:30|28313.5|28223.5|28289.2|28199.2|28313.5|28223.5|28289.2|28199.2|35
1654962100000|2022-06-11 15:41:40|28289.6|28199.6|28295.9|28205.9|28295.9|28205.9|28283.9|28193.9|39
1654962110000|2022-06-11 15:41:50|28296.4|28206.4|28295.3|28205.3|28305|28215|28295.3|28205.3|35
1654962120000|2022-06-11 15:42:00|28294.9|28204.9|28284.4|28194.4|28295.4|28205.4|28284.4|28194.4|37
1654962130000|2022-06-11 15:42:10|28284.3|28194.3|28301.9|28211.9|28301.9|28211.9|28266|28176|40
1654962140000|2022-06-11 15:42:20|28301.8|28211.8|28309.4|28219.4|28316.1|28226.1|28301.8|28211.8|36
1654962150000|2022-06-11 15:42:30|28308.7|28218.7|28327.7|28237.7|28327.7|28237.7|28308.7|28218.7|37
1654962160000|2022-06-11 15:42:40|28331.2|28241.2|28337.6|28247.6|28339.6|28249.6|28327.5|28237.5|38
1654962170000|2022-06-11 15:42:50|28338.2|28248.2|28320.6|28230.6|28338.6|28248.6|28320.5|28230.5|35
1654962180000|2022-06-11 15:43:00|28320.4|28230.4|28337.3|28247.3|28337.9|28247.9|28318.6|28228.6|36
1654962190000|2022-06-11 15:43:10|28337.9|28247.9|28358.9|28268.9|28358.9|28268.9|28337.9|28247.9|33
1654962200000|2022-06-11 15:43:20|28359|28269|28360.3|28270.3|28360.4|28270.4|28354|28264|34
1654962210000|2022-06-11 15:43:30|28360.7|28270.7|28363.8|28273.8|28367.1|28277.1|28356.8|28266.8|34
1654962220000|2022-06-11 15:43:40|28364|28274|28351.3|28261.3|28365.7|28275.7|28351.3|28261.3|34
1654962230000|2022-06-11 15:43:50|28351.1|28261.1|28367.1|28277.1|28367.1|28277.1|28348.1|28258.1|33
1654962240000|2022-06-11 15:44:00|28366.9|28276.9|28374.3|28284.3|28375.3|28285.3|28366.5|28276.5|34
1654962250000|2022-06-11 15:44:10|28373.1|28283.1|28372.6|28282.6|28381.5|28291.5|28372.6|28282.6|35
1654962260000|2022-06-11 15:44:20|28372.7|28282.7|28349.3|28259.3|28372.7|28282.7|28349.3|28259.3|35
1654962270000|2022-06-11 15:44:30|28349|28259|28345.4|28255.4|28355.1|28265.1|28343.9|28253.9|37
1654962280000|2022-06-11 15:44:40|28346.1|28256.1|28338.4|28248.4|28347.9|28257.9|28338.3|28248.3|32
1654962290000|2022-06-11 15:44:50|28338.8|28248.8|28325|28235|28338.8|28248.8|28325|28235|32
1654962300000|2022-06-11 15:45:00|28324.9|28234.9|28332.8|28242.8|28335.8|28245.8|28309.7|28219.7|36
1654962310000|2022-06-11 15:45:10|28332.7|28242.7|28365.5|28275.5|28365.5|28275.5|28319.9|28229.9|38
1654962320000|2022-06-11 15:45:20|28363.9|28273.9|28362.1|28272.1|28364.4|28274.4|28353.2|28263.2|37
1654962330000|2022-06-11 15:45:30|28361.8|28271.8|28365|28275|28371.3|28281.3|28359.2|28269.2|36
1654962340000|2022-06-11 15:45:40|28364.5|28274.5|28377.2|28287.2|28377.2|28287.2|28363.7|28273.7|36
1654962350000|2022-06-11 15:45:50|28378.3|28288.3|28373.9|28283.9|28382.6|28292.6|28368.9|28278.9|36
1654962360000|2022-06-11 15:46:00|28373.4|28283.4|28381.2|28291.2|28383.7|28293.7|28373.4|28283.4|37
1654962370000|2022-06-11 15:46:10|28384.2|28294.2|28393.3|28303.3|28393.3|28303.3|28381.1|28291.1|31
1654962380000|2022-06-11 15:46:20|28394.4|28304.4|28399.6|28309.6|28427.5|28337.5|28394.4|28304.4|39
1654962390000|2022-06-11 15:46:30|28397.5|28307.5|28382.4|28292.4|28397.5|28307.5|28382.2|28292.2|37
1654962400000|2022-06-11 15:46:40|28382.3|28292.3|28400.6|28310.6|28400.6|28310.6|28382.1|28292.1|32
1654962410000|2022-06-11 15:46:50|28401.2|28311.2|28417.4|28327.4|28418.7|28328.7|28401.2|28311.2|38
1654962420000|2022-06-11 15:47:00|28418.1|28328.1|28381.2|28291.2|28418.8|28328.8|28378.4|28288.4|34
1654962430000|2022-06-11 15:47:10|28380|28290|28384.4|28294.4|28385.7|28295.7|28376.1|28286.1|35
1654962440000|2022-06-11 15:47:20|28380.8|28290.8|28358.7|28268.7|28380.8|28290.8|28358.7|28268.7|34
1654962450000|2022-06-11 15:47:30|28360.4|28270.4|28357.2|28267.2|28362.7|28272.7|28354.7|28264.7|34
1654962460000|2022-06-11 15:47:40|28357|28267|28364|28274|28366.4|28276.4|28356|28266|35
1654962470000|2022-06-11 15:47:50|28362.1|28272.1|28350.9|28260.9|28362.1|28272.1|28349.8|28259.8|35
1654962480000|2022-06-11 15:48:00|28352.2|28262.2|28365.6|28275.6|28375|28285|28351.6|28261.6|35
1654962490000|2022-06-11 15:48:10|28359.5|28269.5|28369.7|28279.7|28369.7|28279.7|28354.5|28264.5|36
1654962500000|2022-06-11 15:48:20|28369.6|28279.6|28365.2|28275.2|28369.6|28279.6|28350.6|28260.6|38
1654962510000|2022-06-11 15:48:30|28365.3|28275.3|28352.9|28262.9|28365.8|28275.8|28350.1|28260.1|37
1654962520000|2022-06-11 15:48:40|28352.7|28262.7|28329.5|28239.5|28352.7|28262.7|28329.5|28239.5|31
1654962530000|2022-06-11 15:48:50|28329.6|28239.6|28337.5|28247.5|28341.1|28251.1|28329.5|28239.5|37
1654962540000|2022-06-11 15:49:00|28337.3|28247.3|28331.6|28241.6|28343.7|28253.7|28331.6|28241.6|35
1654962550000|2022-06-11 15:49:10|28330.4|28240.4|28323.7|28233.7|28331.4|28241.4|28321.1|28231.1|34
1654962560000|2022-06-11 15:49:20|28323.3|28233.3|28328.2|28238.2|28329.7|28239.7|28317.7|28227.7|36
1654962570000|2022-06-11 15:49:30|28328.4|28238.4|28321.9|28231.9|28328.4|28238.4|28320.8|28230.8|37
1654962580000|2022-06-11 15:49:40|28322.8|28232.8|28319|28229|28327.4|28237.4|28318.8|28228.8|38
1654962590000|2022-06-11 15:49:50|28318.2|28228.2|28328.1|28238.1|28329|28239|28311.2|28221.2|38
1654962600000|2022-06-11 15:50:00|28328.4|28238.4|28322.4|28232.4|28336.1|28246.1|28322.4|28232.4|36
1654962610000|2022-06-11 15:50:10|28322.5|28232.5|28318.4|28228.4|28328.5|28238.5|28317|28227|35
1654962620000|2022-06-11 15:50:20|28316.6|28226.6|28310|28220|28316.6|28226.6|28310|28220|28
1654962630000|2022-06-11 15:50:30|28310.5|28220.5|28305.4|28215.4|28310.8|28220.8|28302.9|28212.9|37
1654962640000|2022-06-11 15:50:40|28304.9|28214.9|28295.1|28205.1|28305|28215|28291.9|28201.9|35
1654962650000|2022-06-11 15:50:50|28294.5|28204.5|28293.8|28203.8|28304.9|28214.9|28293.8|28203.8|37
1654962660000|2022-06-11 15:51:00|28292|28202|28306.4|28216.4|28306.4|28216.4|28288.8|28198.8|36
1654962670000|2022-06-11 15:51:10|28308.3|28218.3|28305.3|28215.3|28310.4|28220.4|28304|28214|36
1654962680000|2022-06-11 15:51:20|28305.4|28215.4|28307.3|28217.3|28315.2|28225.2|28298.8|28208.8|34
1654962690000|2022-06-11 15:51:30|28309.5|28219.5|28324.2|28234.2|28324.2|28234.2|28309.5|28219.5|36
1654962700000|2022-06-11 15:51:40|28324.8|28234.8|28351.3|28261.3|28360.5|28270.5|28324.6|28234.6|37
1654962710000|2022-06-11 15:51:50|28351.6|28261.6|28344.3|28254.3|28352.1|28262.1|28342.3|28252.3|37
1654962720000|2022-06-11 15:52:00|28343.7|28253.7|28357.2|28267.2|28357.2|28267.2|28343.7|28253.7|36
1654962730000|2022-06-11 15:52:10|28359|28269|28355.3|28265.3|28363.4|28273.4|28351.8|28261.8|37
1654962740000|2022-06-11 15:52:20|28355.9|28265.9|28358.2|28268.2|28362.2|28272.2|28355.9|28265.9|31
1654962750000|2022-06-11 15:52:30|28357.2|28267.2|28360.9|28270.9|28360.9|28270.9|28350.5|28260.5|36
1654962760000|2022-06-11 15:52:40|28362|28272|28348.1|28258.1|28364.5|28274.5|28348.1|28258.1|36
1654962770000|2022-06-11 15:52:50|28348.7|28258.7|28346.6|28256.6|28356.1|28266.1|28346.4|28256.4|32
1654962780000|2022-06-11 15:53:00|28344.8|28254.8|28319.2|28229.2|28344.8|28254.8|28319.2|28229.2|34
1654962790000|2022-06-11 15:53:10|28319|28229|28325.2|28235.2|28325.6|28235.6|28312.1|28222.1|37
1654962800000|2022-06-11 15:53:20|28325|28235|28313.8|28223.8|28325.6|28235.6|28312.8|28222.8|35
1654962810000|2022-06-11 15:53:30|28312.8|28222.8|28312.3|28222.3|28317.2|28227.2|28305.7|28215.7|35
1654962820000|2022-06-11 15:53:40|28313.6|28223.6|28307.9|28217.9|28313.6|28223.6|28302.8|28212.8|34
1654962830000|2022-06-11 15:53:50|28308.1|28218.1|28308.4|28218.4|28311.9|28221.9|28303.1|28213.1|37
1654962840000|2022-06-11 15:54:00|28307.6|28217.6|28318.4|28228.4|28318.7|28228.7|28302|28212|36
1654962850000|2022-06-11 15:54:10|28318.2|28228.2|28321.5|28231.5|28321.5|28231.5|28317.1|28227.1|33
1654962860000|2022-06-11 15:54:20|28323|28233|28316.4|28226.4|28327.6|28237.6|28316.1|28226.1|35
1654962870000|2022-06-11 15:54:30|28317.4|28227.4|28327.6|28237.6|28328.7|28238.7|28316.6|28226.6|32
1654962880000|2022-06-11 15:54:40|28326.9|28236.9|28335|28245|28343.5|28253.5|28322.8|28232.8|38
1654962890000|2022-06-11 15:54:50|28335.5|28245.5|28322.9|28232.9|28340.5|28250.5|28322.9|28232.9|33
1654962900000|2022-06-11 15:55:00|28322.8|28232.8|28312.1|28222.1|28323|28233|28312.1|28222.1|37
1654962910000|2022-06-11 15:55:10|28312.4|28222.4|28326.3|28236.3|28327.7|28237.7|28312|28222|35
1654962920000|2022-06-11 15:55:20|28327.1|28237.1|28329.7|28239.7|28330.1|28240.1|28318.2|28228.2|34
1654962930000|2022-06-11 15:55:30|28329.8|28239.8|28322|28232|28343.2|28253.2|28322|28232|38
1654962940000|2022-06-11 15:55:40|28321.7|28231.7|28319.1|28229.1|28328.8|28238.8|28317.3|28227.3|33
1654962950000|2022-06-11 15:55:50|28319.9|28229.9|28317.3|28227.3|28325.6|28235.6|28316.1|28226.1|36
1654962960000|2022-06-11 15:56:00|28317.8|28227.8|28320.3|28230.3|28320.3|28230.3|28316.5|28226.5|30
1654962970000|2022-06-11 15:56:10|28322.2|28232.2|28312.3|28222.3|28328.2|28238.2|28312.3|28222.3|29
1654962980000|2022-06-11 15:56:20|28312.6|28222.6|28310.2|28220.2|28314.1|28224.1|28310.1|28220.1|24
1654962990000|2022-06-11 15:56:30|28309.8|28219.8|28328.8|28238.8|28333.1|28243.1|28309.8|28219.8|32
1654963000000|2022-06-11 15:56:40|28329.3|28239.3|28333.8|28243.8|28334.8|28244.8|28328.1|28238.1|36
1654963010000|2022-06-11 15:56:50|28334.5|28244.5|28344.1|28254.1|28345|28255|28333|28243|29
1654963020000|2022-06-11 15:57:00|28344.5|28254.5|28340.4|28250.4|28344.9|28254.9|28337.5|28247.5|33
1654963030000|2022-06-11 15:57:10|28341.1|28251.1|28363|28273|28363|28273|28341.1|28251.1|38
1654963040000|2022-06-11 15:57:20|28361.8|28271.8|28367.8|28277.8|28371.2|28281.2|28361|28271|36
1654963050000|2022-06-11 15:57:30|28367.9|28277.9|28374.5|28284.5|28374.5|28284.5|28362.3|28272.3|32
1654963060000|2022-06-11 15:57:40|28374.7|28284.7|28387.1|28297.1|28392.2|28302.2|28374.6|28284.6|38
1654963070000|2022-06-11 15:57:50|28386.2|28296.2|28382.2|28292.2|28386.2|28296.2|28382.2|28292.2|31
1654963080000|2022-06-11 15:58:00|28381.7|28291.7|28370.8|28280.8|28383.4|28293.4|28368.5|28278.5|36
1654963090000|2022-06-11 15:58:10|28373.4|28283.4|28376.4|28286.4|28377.2|28287.2|28365.9|28275.9|32
1654963100000|2022-06-11 15:58:20|28376.5|28286.5|28377|28287|28377.6|28287.6|28373|28283|38
1654963110000|2022-06-11 15:58:30|28376.8|28286.8|28381|28291|28381.8|28291.8|28376.2|28286.2|37
1654963120000|2022-06-11 15:58:40|28382|28292|28378.1|28288.1|28382.6|28292.6|28377.4|28287.4|30
1654963130000|2022-06-11 15:58:50|28378|28288|28390.8|28300.8|28390.8|28300.8|28377.7|28287.7|36
1654963140000|2022-06-11 15:59:00|28391.1|28301.1|28409.9|28319.9|28415|28325|28389.6|28299.6|37
1654963150000|2022-06-11 15:59:10|28411.7|28321.7|28432.7|28342.7|28432.7|28342.7|28405.1|28315.1|32
1654963160000|2022-06-11 15:59:20|28434.2|28344.2|28428.4|28338.4|28462.2|28372.2|28426.2|28336.2|40
1654963170000|2022-06-11 15:59:30|28427.8|28337.8|28404.9|28314.9|28431.5|28341.5|28404.8|28314.8|34
1654963180000|2022-06-11 15:59:40|28405.6|28315.6|28416.8|28326.8|28416.8|28326.8|28404.9|28314.9|30
1654963190000|2022-06-11 15:59:50|28416.7|28326.7|28417.3|28327.3|28421.9|28331.9|28415.8|28325.8|36
1654963200000|2022-06-11 16:00:00|28418.5|28328.5|28416.8|28326.8|28419.5|28329.5|28416|28326|27
1654963210000|2022-06-11 16:00:10|28416.4|28326.4|28400.8|28310.8|28416.4|28326.4|28400.6|28310.6|34
1654963220000|2022-06-11 16:00:20|28398.9|28308.9|28414.2|28324.2|28423.2|28333.2|28398.9|28308.9|35
1654963230000|2022-06-11 16:00:30|28415.9|28325.9|28428.6|28338.6|28429|28339|28415.9|28325.9|33
1654963240000|2022-06-11 16:00:40|28428.7|28338.7|28433.8|28343.8|28437.8|28347.8|28428.6|28338.6|30
1654963250000|2022-06-11 16:00:50|28434.6|28344.6|28424.4|28334.4|28450|28360|28424.4|28334.4|36
1654963260000|2022-06-11 16:01:00|28425.2|28335.2|28411.5|28321.5|28425.3|28335.3|28407.9|28317.9|39
1654963270000|2022-06-11 16:01:10|28411.4|28321.4|28397.8|28307.8|28411.6|28321.6|28397.8|28307.8|30
1654963280000|2022-06-11 16:01:20|28397.2|28307.2|28387.7|28297.7|28397.6|28307.6|28387.7|28297.7|23
1654963290000|2022-06-11 16:01:30|28393.1|28303.1|28393.9|28303.9|28401.5|28311.5|28392.7|28302.7|32
1654963300000|2022-06-11 16:01:40|28392.3|28302.3|28389.4|28299.4|28396.1|28306.1|28382.9|28292.9|32
1654963310000|2022-06-11 16:01:50|28389.3|28299.3|28397.2|28307.2|28401.8|28311.8|28387.5|28297.5|32
1654963320000|2022-06-11 16:02:00|28395.9|28305.9|28378.7|28288.7|28395.9|28305.9|28378.6|28288.6|38
1654963330000|2022-06-11 16:02:10|28376.5|28286.5|28367.3|28277.3|28381.9|28291.9|28367.3|28277.3|37
1654963340000|2022-06-11 16:02:20|28365.7|28275.7|28363.5|28273.5|28369.2|28279.2|28360.6|28270.6|35
1654963350000|2022-06-11 16:02:30|28362.5|28272.5|28373.2|28283.2|28374.6|28284.6|28361.2|28271.2|37
1654963360000|2022-06-11 16:02:40|28372.8|28282.8|28413.6|28323.6|28413.7|28323.7|28371.2|28281.2|38
1654963370000|2022-06-11 16:02:50|28413.9|28323.9|28407.9|28317.9|28414.6|28324.6|28401.1|28311.1|36
1654963380000|2022-06-11 16:03:00|28407.8|28317.8|28410.8|28320.8|28411.8|28321.8|28401.7|28311.7|37
1654963390000|2022-06-11 16:03:10|28412.1|28322.1|28426.9|28336.9|28426.9|28336.9|28412.1|28322.1|36
1654963400000|2022-06-11 16:03:20|28426.6|28336.6|28423.2|28333.2|28434.8|28344.8|28423.2|28333.2|35
1654963410000|2022-06-11 16:03:30|28423.5|28333.5|28440.4|28350.4|28441.8|28351.8|28423.5|28333.5|35
1654963420000|2022-06-11 16:03:40|28439|28349|28429.4|28339.4|28442|28352|28429.4|28339.4|38
1654963430000|2022-06-11 16:03:50|28427.6|28337.6|28433.3|28343.3|28433.4|28343.4|28425.8|28335.8|35
1654963440000|2022-06-11 16:04:00|28433.6|28343.6|28436.4|28346.4|28441.3|28351.3|28433.6|28343.6|39
1654963450000|2022-06-11 16:04:10|28436.6|28346.6|28421.8|28331.8|28436.6|28346.6|28421.8|28331.8|29
1654963460000|2022-06-11 16:04:20|28419.9|28329.9|28410.5|28320.5|28425.9|28335.9|28410.5|28320.5|38
1654963470000|2022-06-11 16:04:30|28410.8|28320.8|28427.9|28337.9|28431.6|28341.6|28408.3|28318.3|34
1654963480000|2022-06-11 16:04:40|28427.1|28337.1|28421.7|28331.7|28427.1|28337.1|28416.9|28326.9|39
1654963490000|2022-06-11 16:04:50|28420.8|28330.8|28430.5|28340.5|28432.4|28342.4|28418.1|28328.1|32
1654963500000|2022-06-11 16:05:00|28430.6|28340.6|28434.6|28344.6|28434.6|28344.6|28428.5|28338.5|29
1654963510000|2022-06-11 16:05:10|28435.1|28345.1|28447.2|28357.2|28447.6|28357.6|28435.1|28345.1|34
1654963520000|2022-06-11 16:05:20|28447|28357|28474.2|28384.2|28477.7|28387.7|28447|28357|35
1654963530000|2022-06-11 16:05:30|28474|28384|28454.1|28364.1|28474.1|28384.1|28454.1|28364.1|38
1654963540000|2022-06-11 16:05:40|28452.9|28362.9|28464.1|28374.1|28464.5|28374.5|28449.8|28359.8|38
1654963550000|2022-06-11 16:05:50|28464|28374|28453.2|28363.2|28464|28374|28450.4|28360.4|33
1654963560000|2022-06-11 16:06:00|28452.8|28362.8|28464|28374|28466.3|28376.3|28452.8|28362.8|34
1654963570000|2022-06-11 16:06:10|28463|28373|28477.9|28387.9|28477.9|28387.9|28463|28373|37
1654963580000|2022-06-11 16:06:20|28478.3|28388.3|28503.3|28413.3|28503.8|28413.8|28478.3|28388.3|39
1654963590000|2022-06-11 16:06:30|28503.2|28413.2|28489.5|28399.5|28506|28416|28488.8|28398.8|38
1654963600000|2022-06-11 16:06:40|28488.9|28398.9|28487.5|28397.5|28494.7|28404.7|28483.9|28393.9|38
1654963610000|2022-06-11 16:06:50|28485.6|28395.6|28463.8|28373.8|28485.7|28395.7|28461.7|28371.7|36
1654963620000|2022-06-11 16:07:00|28463.7|28373.7|28477.2|28387.2|28478.5|28388.5|28460.8|28370.8|34
1654963630000|2022-06-11 16:07:10|28475.8|28385.8|28489|28399|28490.6|28400.6|28473|28383|34
1654963640000|2022-06-11 16:07:20|28488.9|28398.9|28490.9|28400.9|28490.9|28400.9|28481.8|28391.8|33
1654963650000|2022-06-11 16:07:30|28491.2|28401.2|28503|28413|28503|28413|28489.5|28399.5|37
1654963660000|2022-06-11 16:07:40|28503.1|28413.1|28508.2|28418.2|28508.5|28418.5|28495.3|28405.3|36
1654963670000|2022-06-11 16:07:50|28507.7|28417.7|28511.3|28421.3|28511.6|28421.6|28502.7|28412.7|34
1654963680000|2022-06-11 16:08:00|28511.5|28421.5|28491.8|28401.8|28515.6|28425.6|28491.8|28401.8|36
1654963690000|2022-06-11 16:08:10|28491.2|28401.2|28472.8|28382.8|28491.4|28401.4|28472.8|28382.8|35
1654963700000|2022-06-11 16:08:20|28471.6|28381.6|28479.4|28389.4|28481.4|28391.4|28468.7|28378.7|38
1654963710000|2022-06-11 16:08:30|28479.2|28389.2|28478.7|28388.7|28481.5|28391.5|28476.5|28386.5|34
1654963720000|2022-06-11 16:08:40|28479.1|28389.1|28475.8|28385.8|28481.3|28391.3|28474.7|28384.7|31
1654963730000|2022-06-11 16:08:50|28475.9|28385.9|28477.4|28387.4|28484.1|28394.1|28475.9|28385.9|37
1654963740000|2022-06-11 16:09:00|28477.6|28387.6|28475.9|28385.9|28483.4|28393.4|28475.7|28385.7|33
1654963750000|2022-06-11 16:09:10|28476|28386|28475|28385|28476.6|28386.6|28474.5|28384.5|24
1654963760000|2022-06-11 16:09:20|28474.4|28384.4|28476.2|28386.2|28484|28394|28474.4|28384.4|33
1654963770000|2022-06-11 16:09:30|28476.8|28386.8|28483.6|28393.6|28483.8|28393.8|28476.3|28386.3|32
1654963780000|2022-06-11 16:09:40|28483.8|28393.8|28486.7|28396.7|28487|28397|28483.8|28393.8|26
1654963790000|2022-06-11 16:09:50|28486.6|28396.6|28499|28409|28499.7|28409.7|28486|28396|31
1654963800000|2022-06-11 16:10:00|28502.3|28412.3|28492.7|28402.7|28505.3|28415.3|28490.9|28400.9|38
1654963810000|2022-06-11 16:10:10|28493.4|28403.4|28480.2|28390.2|28493.5|28403.5|28479.2|28389.2|30
1654963820000|2022-06-11 16:10:20|28480.8|28390.8|28471|28381|28480.9|28390.9|28469.8|28379.8|31
1654963830000|2022-06-11 16:10:30|28468.8|28378.8|28461.8|28371.8|28469.1|28379.1|28460.9|28370.9|27
1654963840000|2022-06-11 16:10:40|28462|28372|28456.8|28366.8|28462.8|28372.8|28455.1|28365.1|27
1654963850000|2022-06-11 16:10:50|28456.7|28366.7|28457.3|28367.3|28457.3|28367.3|28454.7|28364.7|23
1654963860000|2022-06-11 16:11:00|28457.2|28367.2|28445.1|28355.1|28457.2|28367.2|28445.1|28355.1|29
1654963870000|2022-06-11 16:11:10|28443.6|28353.6|28436.2|28346.2|28443.6|28353.6|28436|28346|30
1654963880000|2022-06-11 16:11:20|28437.4|28347.4|28439.7|28349.7|28439.7|28349.7|28434.4|28344.4|25
1654963890000|2022-06-11 16:11:30|28441.2|28351.2|28454.3|28364.3|28454.3|28364.3|28440.4|28350.4|34
1654963900000|2022-06-11 16:11:40|28456.4|28366.4|28437.5|28347.5|28457.7|28367.7|28433|28343|36
1654963910000|2022-06-11 16:11:50|28437.2|28347.2|28436.9|28346.9|28438.9|28348.9|28432.5|28342.5|32
1654963920000|2022-06-11 16:12:00|28437.2|28347.2|28429.2|28339.2|28437.9|28347.9|28426.1|28336.1|31
1654963930000|2022-06-11 16:12:10|28428|28338|28422.5|28332.5|28428.1|28338.1|28419.6|28329.6|36
1654963940000|2022-06-11 16:12:20|28422.7|28332.7|28423.6|28333.6|28426.8|28336.8|28421.8|28331.8|34
1654963950000|2022-06-11 16:12:30|28423.1|28333.1|28437.4|28347.4|28437.4|28347.4|28422.6|28332.6|29
1654963960000|2022-06-11 16:12:40|28437.2|28347.2|28436.5|28346.5|28439.5|28349.5|28436.4|28346.4|32
1654963970000|2022-06-11 16:12:50|28435.1|28345.1|28456.9|28366.9|28456.9|28366.9|28432.4|28342.4|35
1654963980000|2022-06-11 16:13:00|28456|28366|28451.3|28361.3|28458.9|28368.9|28451.3|28361.3|32
1654963990000|2022-06-11 16:13:10|28452.3|28362.3|28444.2|28354.2|28452.3|28362.3|28442.4|28352.4|27
1654964000000|2022-06-11 16:13:20|28444.1|28354.1|28445.1|28355.1|28447.7|28357.7|28442|28352|29
1654964010000|2022-06-11 16:13:30|28444.8|28354.8|28423.3|28333.3|28445.5|28355.5|28420.7|28330.7|31
1654964020000|2022-06-11 16:13:40|28421.4|28331.4|28428.2|28338.2|28429.9|28339.9|28421.4|28331.4|35
1654964030000|2022-06-11 16:13:50|28428|28338|28445.7|28355.7|28446.9|28356.9|28427.7|28337.7|34
1654964040000|2022-06-11 16:14:00|28445.6|28355.6|28428|28338|28448.4|28358.4|28427.9|28337.9|37
1654964050000|2022-06-11 16:14:10|28427.4|28337.4|28425.3|28335.3|28427.7|28337.7|28423.3|28333.3|29
1654964060000|2022-06-11 16:14:20|28424.8|28334.8|28423.2|28333.2|28425.4|28335.4|28422.7|28332.7|22
1654964070000|2022-06-11 16:14:30|28423.5|28333.5|28431.8|28341.8|28434.1|28344.1|28423.5|28333.5|28
1654964080000|2022-06-11 16:14:40|28429.7|28339.7|28423.9|28333.9|28430.3|28340.3|28422.7|28332.7|33
1654964090000|2022-06-11 16:14:50|28423.4|28333.4|28414.4|28324.4|28424.5|28334.5|28414|28324|29
1654964100000|2022-06-11 16:15:00|28414.3|28324.3|28428.3|28338.3|28428.3|28338.3|28412.9|28322.9|33
1654964110000|2022-06-11 16:15:10|28428.7|28338.7|28424.2|28334.2|28429|28339|28423.4|28333.4|28
1654964120000|2022-06-11 16:15:20|28423.6|28333.6|28412.3|28322.3|28424.8|28334.8|28411.5|28321.5|29
1654964130000|2022-06-11 16:15:30|28412.8|28322.8|28409|28319|28412.8|28322.8|28405.2|28315.2|33
1654964140000|2022-06-11 16:15:40|28408|28318|28408.3|28318.3|28408.8|28318.8|28405.4|28315.4|28
1654964150000|2022-06-11 16:15:50|28407.8|28317.8|28398.6|28308.6|28407.8|28317.8|28395.5|28305.5|29
1654964160000|2022-06-11 16:16:00|28397.8|28307.8|28393.8|28303.8|28397.9|28307.9|28393.2|28303.2|31
1654964170000|2022-06-11 16:16:10|28393.9|28303.9|28367.9|28277.9|28394|28304|28364|28274|38
1654964180000|2022-06-11 16:16:20|28368.9|28278.9|28368.5|28278.5|28372.3|28282.3|28367.9|28277.9|33
1654964190000|2022-06-11 16:16:30|28368.7|28278.7|28339.8|28249.8|28368.7|28278.7|28331.2|28241.2|38
1654964200000|2022-06-11 16:16:40|28339.9|28249.9|28341|28251|28341.8|28251.8|28330.2|28240.2|38
1654964210000|2022-06-11 16:16:50|28340|28250|28311|28221|28340.1|28250.1|28309.2|28219.2|38
1654964220000|2022-06-11 16:17:00|28309.5|28219.5|28344|28254|28344.4|28254.4|28304.7|28214.7|40
1654964230000|2022-06-11 16:17:10|28344.2|28254.2|28306.7|28216.7|28344.2|28254.2|28306.7|28216.7|38
1654964240000|2022-06-11 16:17:20|28307.2|28217.2|28309.2|28219.2|28333.2|28243.2|28306.3|28216.3|38
1654964250000|2022-06-11 16:17:30|28307.1|28217.1|28300.9|28210.9|28308|28218|28300.4|28210.4|33
1654964260000|2022-06-11 16:17:40|28300|28210|28264.4|28174.4|28304.3|28214.3|28264.4|28174.4|37
1654964270000|2022-06-11 16:17:50|28264.8|28174.8|28258.8|28168.8|28264.8|28174.8|28256|28166|35
1654964280000|2022-06-11 16:18:00|28259.6|28169.6|28224.2|28134.2|28260.7|28170.7|28207.8|28117.8|39
1654964290000|2022-06-11 16:18:10|28223.8|28133.8|28207.5|28117.5|28225|28135|28203.6|28113.6|38
1654964300000|2022-06-11 16:18:20|28207.6|28117.6|28186|28096|28214.6|28124.6|28169.5|28079.5|40
1654964310000|2022-06-11 16:18:30|28177.4|28087.4|28141.9|28051.9|28177.4|28087.4|28141.9|28051.9|36
1654964320000|2022-06-11 16:18:40|28138.4|28048.4|28204.8|28114.8|28204.8|28114.8|28138.4|28048.4|39
1654964330000|2022-06-11 16:18:50|28205|28115|28164.1|28074.1|28205|28115|28164.1|28074.1|38
1654964340000|2022-06-11 16:19:00|28162|28072|28201.4|28111.4|28201.4|28111.4|28161.9|28071.9|38
1654964350000|2022-06-11 16:19:10|28203|28113|28221.2|28131.2|28221.2|28131.2|28199.9|28109.9|36
1654964360000|2022-06-11 16:19:20|28220|28130|28192.2|28102.2|28224.3|28134.3|28192.2|28102.2|37
1654964370000|2022-06-11 16:19:30|28191.6|28101.6|28177.7|28087.7|28191.6|28101.6|28166.8|28076.8|38
1654964380000|2022-06-11 16:19:40|28183.1|28093.1|28194|28104|28201.5|28111.5|28165|28075|40
1654964390000|2022-06-11 16:19:50|28195|28105|28159.4|28069.4|28195|28105|28155.2|28065.2|38
1654964400000|2022-06-11 16:20:00|28164|28074|28196.5|28106.5|28196.5|28106.5|28164|28074|36
1654964410000|2022-06-11 16:20:10|28196.6|28106.6|28248|28158|28251.9|28161.9|28187.1|28097.1|40
1654964420000|2022-06-11 16:20:20|28247.7|28157.7|28248.6|28158.6|28254.4|28164.4|28242.5|28152.5|38
1654964430000|2022-06-11 16:20:30|28247.9|28157.9|28240|28150|28253.8|28163.8|28240|28150|34
1654964440000|2022-06-11 16:20:40|28240.1|28150.1|28242.6|28152.6|28250.2|28160.2|28239.7|28149.7|30
1654964450000|2022-06-11 16:20:50|28243|28153|28240|28150|28243|28153|28236.1|28146.1|33
1654964460000|2022-06-11 16:21:00|28239|28149|28268.9|28178.9|28268.9|28178.9|28238.5|28148.5|34
1654964470000|2022-06-11 16:21:10|28268.2|28178.2|28257.6|28167.6|28269.2|28179.2|28257.1|28167.1|35
1654964480000|2022-06-11 16:21:20|28257.7|28167.7|28239.7|28149.7|28258|28168|28234.9|28144.9|34
1654964490000|2022-06-11 16:21:30|28241.8|28151.8|28233.3|28143.3|28242.8|28152.8|28233.2|28143.2|33
1654964500000|2022-06-11 16:21:40|28233.2|28143.2|28223.7|28133.7|28233.8|28143.8|28203|28113|36
1654964510000|2022-06-11 16:21:50|28225.1|28135.1|28217.8|28127.8|28225.1|28135.1|28217.7|28127.7|30
1654964520000|2022-06-11 16:22:00|28217.6|28127.6|28232.6|28142.6|28241.2|28151.2|28215.4|28125.4|33
1654964530000|2022-06-11 16:22:10|28231.9|28141.9|28212.3|28122.3|28231.9|28141.9|28206|28116|35
1654964540000|2022-06-11 16:22:20|28212.4|28122.4|28227|28137|28236.7|28146.7|28212|28122|35
1654964550000|2022-06-11 16:22:30|28226.5|28136.5|28228.8|28138.8|28229.5|28139.5|28223.2|28133.2|34
1654964560000|2022-06-11 16:22:40|28229.3|28139.3|28238.4|28148.4|28240.5|28150.5|28228.7|28138.7|37
1654964570000|2022-06-11 16:22:50|28238.7|28148.7|28223|28133|28239.9|28149.9|28221.4|28131.4|31
1654964580000|2022-06-11 16:23:00|28222.9|28132.9|28237.4|28147.4|28242.8|28152.8|28222.9|28132.9|31
1654964590000|2022-06-11 16:23:10|28238.8|28148.8|28238.5|28148.5|28239.4|28149.4|28237.5|28147.5|30
1654964600000|2022-06-11 16:23:20|28238.7|28148.7|28244.3|28154.3|28245.4|28155.4|28234.2|28144.2|28
1654964610000|2022-06-11 16:23:30|28243.5|28153.5|28247.4|28157.4|28253.8|28163.8|28243.5|28153.5|37
1654964620000|2022-06-11 16:23:40|28247.6|28157.6|28248.3|28158.3|28251.1|28161.1|28247.3|28157.3|25
1654964630000|2022-06-11 16:23:50|28248.2|28158.2|28257.7|28167.7|28257.9|28167.9|28246.2|28156.2|30
1654964640000|2022-06-11 16:24:00|28258.6|28168.6|28282.1|28192.1|28282.4|28192.4|28258.6|28168.6|29
1654964650000|2022-06-11 16:24:10|28281.9|28191.9|28297.7|28207.7|28297.7|28207.7|28278.1|28188.1|36
1654964660000|2022-06-11 16:24:20|28297.9|28207.9|28291.8|28201.8|28300.8|28210.8|28288.3|28198.3|35
1654964670000|2022-06-11 16:24:30|28291.6|28201.6|28310.1|28220.1|28310.1|28220.1|28291.6|28201.6|33
1654964680000|2022-06-11 16:24:40|28311.8|28221.8|28310.9|28220.9|28317.3|28227.3|28309.8|28219.8|35
1654964690000|2022-06-11 16:24:50|28310.8|28220.8|28318.9|28228.9|28318.9|28228.9|28307.8|28217.8|32
1654964700000|2022-06-11 16:25:00|28318.7|28228.7|28309.4|28219.4|28319.3|28229.3|28309.4|28219.4|31
1654964710000|2022-06-11 16:25:10|28308.9|28218.9|28309.7|28219.7|28313.3|28223.3|28308.9|28218.9|28
1654964720000|2022-06-11 16:25:20|28309.8|28219.8|28302.7|28212.7|28309.8|28219.8|28302.4|28212.4|22
1654964730000|2022-06-11 16:25:30|28301.8|28211.8|28284.3|28194.3|28302.1|28212.1|28284.3|28194.3|34
1654964740000|2022-06-11 16:25:40|28283.3|28193.3|28287.8|28197.8|28292.1|28202.1|28282.1|28192.1|33
1654964750000|2022-06-11 16:25:50|28287.9|28197.9|28298.5|28208.5|28298.5|28208.5|28287|28197|30
1654964760000|2022-06-11 16:26:00|28299.7|28209.7|28308.7|28218.7|28309.2|28219.2|28299.7|28209.7|32
1654964770000|2022-06-11 16:26:10|28307.9|28217.9|28301.3|28211.3|28308.2|28218.2|28300.1|28210.1|32
1654964780000|2022-06-11 16:26:20|28301.7|28211.7|28303|28213|28303.8|28213.8|28301.6|28211.6|28
1654964790000|2022-06-11 16:26:30|28303.2|28213.2|28313.5|28223.5|28313.9|28223.9|28303.1|28213.1|26
1654964800000|2022-06-11 16:26:40|28313.8|28223.8|28314.7|28224.7|28314.7|28224.7|28312.6|28222.6|23
1654964810000|2022-06-11 16:26:50|28316.1|28226.1|28321|28231|28326.4|28236.4|28316.1|28226.1|32
1654964820000|2022-06-11 16:27:00|28321.6|28231.6|28314.4|28224.4|28325.9|28235.9|28314.4|28224.4|36
1654964830000|2022-06-11 16:27:10|28314.5|28224.5|28318.1|28228.1|28321.7|28231.7|28313.2|28223.2|36
1654964840000|2022-06-11 16:27:20|28317.4|28227.4|28339.9|28249.9|28343.1|28253.1|28317.4|28227.4|36
1654964850000|2022-06-11 16:27:30|28338.8|28248.8|28339.1|28249.1|28349.7|28259.7|28338.8|28248.8|35
1654964860000|2022-06-11 16:27:40|28339.2|28249.2|28338.2|28248.2|28346.5|28256.5|28337.7|28247.7|35
1654964870000|2022-06-11 16:27:50|28338.3|28248.3|28332.7|28242.7|28345.6|28255.6|28332.7|28242.7|33
1654964880000|2022-06-11 16:28:00|28331.5|28241.5|28321.2|28231.2|28333|28243|28320.4|28230.4|34
1654964890000|2022-06-11 16:28:10|28321|28231|28308.7|28218.7|28322|28232|28308.3|28218.3|36
1654964900000|2022-06-11 16:28:20|28307.1|28217.1|28292.6|28202.6|28307.2|28217.2|28290.5|28200.5|39
1654964910000|2022-06-11 16:28:30|28292.8|28202.8|28308|28218|28308|28218|28292.6|28202.6|36
1654964920000|2022-06-11 16:28:40|28308.3|28218.3|28307.4|28217.4|28314.6|28224.6|28307.4|28217.4|35
1654964930000|2022-06-11 16:28:50|28306.3|28216.3|28299.2|28209.2|28306.3|28216.3|28298.7|28208.7|28
1654964940000|2022-06-11 16:29:00|28299.5|28209.5|28296.1|28206.1|28305.9|28215.9|28294.9|28204.9|31
1654964950000|2022-06-11 16:29:10|28296.6|28206.6|28309|28219|28312.4|28222.4|28289.8|28199.8|35
1654964960000|2022-06-11 16:29:20|28308|28218|28311.9|28221.9|28312.4|28222.4|28304.1|28214.1|28
1654964970000|2022-06-11 16:29:30|28312|28222|28322.8|28232.8|28322.8|28232.8|28310.5|28220.5|34
1654964980000|2022-06-11 16:29:40|28322.5|28232.5|28326.6|28236.6|28326.6|28236.6|28322.4|28232.4|31
1654964990000|2022-06-11 16:29:50|28325.2|28235.2|28329.4|28239.4|28330.1|28240.1|28324.9|28234.9|28
1654965000000|2022-06-11 16:30:00|28329.7|28239.7|28316|28226|28331.9|28241.9|28316|28226|35
1654965010000|2022-06-11 16:30:10|28317.1|28227.1|28333.4|28243.4|28333.4|28243.4|28314.3|28224.3|36
1654965020000|2022-06-11 16:30:20|28335.2|28245.2|28351.5|28261.5|28352.2|28262.2|28335.2|28245.2|34
1654965030000|2022-06-11 16:30:30|28349.7|28259.7|28351.5|28261.5|28354.1|28264.1|28347.4|28257.4|39
1654965040000|2022-06-11 16:30:40|28351.2|28261.2|28353.3|28263.3|28354.7|28264.7|28350|28260|36
1654965050000|2022-06-11 16:30:50|28353.7|28263.7|28355.3|28265.3|28355.5|28265.5|28351.6|28261.6|33
1654965060000|2022-06-11 16:31:00|28355.1|28265.1|28358.9|28268.9|28369.2|28279.2|28354.3|28264.3|35
1654965070000|2022-06-11 16:31:10|28359.4|28269.4|28356.2|28266.2|28362.4|28272.4|28353.3|28263.3|39
1654965080000|2022-06-11 16:31:20|28356.1|28266.1|28353.9|28263.9|28356.1|28266.1|28350.8|28260.8|33
1654965090000|2022-06-11 16:31:30|28353.4|28263.4|28340.3|28250.3|28353.4|28263.4|28339.1|28249.1|36
1654965100000|2022-06-11 16:31:40|28339.5|28249.5|28331.3|28241.3|28343.3|28253.3|28331.2|28241.2|35
1654965110000|2022-06-11 16:31:50|28328.4|28238.4|28320.8|28230.8|28330.8|28240.8|28316.9|28226.9|34
1654965120000|2022-06-11 16:32:00|28321.3|28231.3|28313.7|28223.7|28321.9|28231.9|28312.6|28222.6|36
1654965130000|2022-06-11 16:32:10|28313.9|28223.9|28295.2|28205.2|28313.9|28223.9|28292.7|28202.7|32
1654965140000|2022-06-11 16:32:20|28295|28205|28293.2|28203.2|28295.8|28205.8|28289.9|28199.9|34
1654965150000|2022-06-11 16:32:30|28293.9|28203.9|28295.1|28205.1|28295.6|28205.6|28288.8|28198.8|33
1654965160000|2022-06-11 16:32:40|28294.9|28204.9|28302.9|28212.9|28302.9|28212.9|28293.7|28203.7|33
1654965170000|2022-06-11 16:32:50|28303.1|28213.1|28297.6|28207.6|28304|28214|28297.3|28207.3|33
1654965180000|2022-06-11 16:33:00|28297.7|28207.7|28293.9|28203.9|28301.5|28211.5|28293.4|28203.4|25
1654965190000|2022-06-11 16:33:10|28293.6|28203.6|28292.6|28202.6|28293.7|28203.7|28291.9|28201.9|24
1654965200000|2022-06-11 16:33:20|28292.7|28202.7|28273.5|28183.5|28292.7|28202.7|28272.7|28182.7|28
1654965210000|2022-06-11 16:33:30|28274.7|28184.7|28282|28192|28282|28192|28274.7|28184.7|32
1654965220000|2022-06-11 16:33:40|28282.8|28192.8|28293.2|28203.2|28293.2|28203.2|28282.8|28192.8|30
1654965230000|2022-06-11 16:33:50|28293.4|28203.4|28310.7|28220.7|28310.9|28220.9|28293.4|28203.4|34
1654965240000|2022-06-11 16:34:00|28310|28220|28310.3|28220.3|28310.5|28220.5|28309.6|28219.6|25
1654965250000|2022-06-11 16:34:10|28310.1|28220.1|28302.1|28212.1|28311.1|28221.1|28301.4|28211.4|32
1654965260000|2022-06-11 16:34:20|28302.2|28212.2|28308.9|28218.9|28309.3|28219.3|28301.8|28211.8|28
1654965270000|2022-06-11 16:34:30|28308.8|28218.8|28317.6|28227.6|28317.6|28227.6|28308.7|28218.7|30
1654965280000|2022-06-11 16:34:40|28316.5|28226.5|28314.5|28224.5|28316.5|28226.5|28309.5|28219.5|31
1654965290000|2022-06-11 16:34:50|28314.6|28224.6|28289.1|28199.1|28317.2|28227.2|28289|28199|31
1654965300000|2022-06-11 16:35:00|28290|28200|28285.1|28195.1|28290.2|28200.2|28283.8|28193.8|27
1654965310000|2022-06-11 16:35:10|28285.7|28195.7|28265.1|28175.1|28286.2|28196.2|28265.1|28175.1|30
1654965320000|2022-06-11 16:35:20|28263.4|28173.4|28252|28162|28264.3|28174.3|28250.7|28160.7|33
1654965330000|2022-06-11 16:35:30|28252.1|28162.1|28250.7|28160.7|28253.8|28163.8|28249.6|28159.6|32
1654965340000|2022-06-11 16:35:40|28250.2|28160.2|28241.5|28151.5|28250.2|28160.2|28238.7|28148.7|30
1654965350000|2022-06-11 16:35:50|28241.3|28151.3|28244.4|28154.4|28244.6|28154.6|28239.2|28149.2|35
1654965360000|2022-06-11 16:36:00|28242.9|28152.9|28242.7|28152.7|28247.2|28157.2|28242.7|28152.7|35
1654965370000|2022-06-11 16:36:10|28241.3|28151.3|28252.4|28162.4|28252.4|28162.4|28233.7|28143.7|34
1654965380000|2022-06-11 16:36:20|28252.5|28162.5|28255|28165|28255|28165|28252.5|28162.5|23
1654965390000|2022-06-11 16:36:30|28258.1|28168.1|28276.1|28186.1|28276.1|28186.1|28257.9|28167.9|32
1654965400000|2022-06-11 16:36:40|28276.6|28186.6|28281.8|28191.8|28282.1|28192.1|28276.6|28186.6|30
1654965410000|2022-06-11 16:36:50|28282|28192|28288.3|28198.3|28289.7|28199.7|28282|28192|26
1654965420000|2022-06-11 16:37:00|28288.5|28198.5|28288.3|28198.3|28289.2|28199.2|28288.1|28198.1|23
1654965430000|2022-06-11 16:37:10|28288.7|28198.7|28307.4|28217.4|28307.4|28217.4|28288.6|28198.6|34
1654965440000|2022-06-11 16:37:20|28309.2|28219.2|28307|28217|28317.2|28227.2|28307|28217|35
1654965450000|2022-06-11 16:37:30|28306.5|28216.5|28307.5|28217.5|28309.8|28219.8|28306.5|28216.5|24
1654965460000|2022-06-11 16:37:40|28307.1|28217.1|28309.8|28219.8|28309.9|28219.9|28307|28217|28
1654965470000|2022-06-11 16:37:50|28309.3|28219.3|28313.2|28223.2|28313.9|28223.9|28309.3|28219.3|32
1654965480000|2022-06-11 16:38:00|28311.8|28221.8|28315.4|28225.4|28316.2|28226.2|28309.3|28219.3|33
1654965490000|2022-06-11 16:38:10|28315.5|28225.5|28321.4|28231.4|28321.7|28231.7|28315.5|28225.5|30
1654965500000|2022-06-11 16:38:20|28321.6|28231.6|28329.7|28239.7|28331|28241|28321.3|28231.3|29
1654965510000|2022-06-11 16:38:30|28329.6|28239.6|28332.2|28242.2|28332.2|28242.2|28329.6|28239.6|24
1654965520000|2022-06-11 16:38:40|28332|28242|28331.8|28241.8|28332|28242|28329.1|28239.1|29
1654965530000|2022-06-11 16:38:50|28332.1|28242.1|28329.4|28239.4|28335.3|28245.3|28329|28239|29
1654965540000|2022-06-11 16:39:00|28328.8|28238.8|28330.7|28240.7|28330.8|28240.8|28327.6|28237.6|30
1654965550000|2022-06-11 16:39:10|28330.5|28240.5|28340.8|28250.8|28340.8|28250.8|28327.8|28237.8|34
1654965560000|2022-06-11 16:39:20|28341|28251|28342|28252|28350.1|28260.1|28341|28251|28
1654965570000|2022-06-11 16:39:30|28341.8|28251.8|28342.4|28252.4|28343|28253|28341.6|28251.6|20
1654965580000|2022-06-11 16:39:40|28342.7|28252.7|28341.3|28251.3|28345.1|28255.1|28341.3|28251.3|28
1654965590000|2022-06-11 16:39:50|28341|28251|28343.1|28253.1|28343.4|28253.4|28339.6|28249.6|21
1654965600000|2022-06-11 16:40:00|28343.2|28253.2|28352.5|28262.5|28352.5|28262.5|28343.1|28253.1|33
1654965610000|2022-06-11 16:40:10|28353.3|28263.3|28353.2|28263.2|28357.3|28267.3|28352.9|28262.9|31
1654965620000|2022-06-11 16:40:20|28353.8|28263.8|28358.3|28268.3|28358.3|28268.3|28352.7|28262.7|33
1654965630000|2022-06-11 16:40:30|28357.8|28267.8|28360.5|28270.5|28360.8|28270.8|28357.8|28267.8|28
1654965640000|2022-06-11 16:40:40|28360.3|28270.3|28362.4|28272.4|28364.7|28274.7|28360.3|28270.3|32
1654965650000|2022-06-11 16:40:50|28362.6|28272.6|28370.4|28280.4|28371.9|28281.9|28360.7|28270.7|31
1654965660000|2022-06-11 16:41:00|28370.5|28280.5|28371.9|28281.9|28372.1|28282.1|28367.2|28277.2|35
1654965670000|2022-06-11 16:41:10|28372.3|28282.3|28380.2|28290.2|28380.2|28290.2|28369.1|28279.1|34
1654965680000|2022-06-11 16:41:20|28382.5|28292.5|28389.2|28299.2|28389.7|28299.7|28382.5|28292.5|31
1654965690000|2022-06-11 16:41:30|28389.8|28299.8|28393.5|28303.5|28393.9|28303.9|28389.2|28299.2|29
1654965700000|2022-06-11 16:41:40|28394.2|28304.2|28382.8|28292.8|28394.2|28304.2|28380.7|28290.7|32
1654965710000|2022-06-11 16:41:50|28383.2|28293.2|28383.7|28293.7|28384.7|28294.7|28383.1|28293.1|32
1654965720000|2022-06-11 16:42:00|28383.1|28293.1|28395.6|28305.6|28395.6|28305.6|28383.1|28293.1|35
1654965730000|2022-06-11 16:42:10|28395.3|28305.3|28398.6|28308.6|28400.3|28310.3|28395.3|28305.3|23
1654965740000|2022-06-11 16:42:20|28398.2|28308.2|28397.8|28307.8|28398.3|28308.3|28396.5|28306.5|35
1654965750000|2022-06-11 16:42:30|28397.7|28307.7|28397.8|28307.8|28398.7|28308.7|28396.8|28306.8|30
1654965760000|2022-06-11 16:42:40|28398|28308|28398.3|28308.3|28398.9|28308.9|28397.1|28307.1|26
1654965770000|2022-06-11 16:42:50|28397.9|28307.9|28401.4|28311.4|28401.5|28311.5|28397.9|28307.9|19
1654965780000|2022-06-11 16:43:00|28401.1|28311.1|28399|28309|28411.2|28321.2|28397.2|28307.2|35
1654965790000|2022-06-11 16:43:10|28398.5|28308.5|28393.1|28303.1|28399|28309|28392.9|28302.9|34
1654965800000|2022-06-11 16:43:20|28393.2|28303.2|28397.1|28307.1|28398.5|28308.5|28393.2|28303.2|32
1654965810000|2022-06-11 16:43:30|28395.4|28305.4|28393.9|28303.9|28397.7|28307.7|28393.4|28303.4|27
1654965820000|2022-06-11 16:43:40|28393.8|28303.8|28400.6|28310.6|28400.6|28310.6|28393.8|28303.8|28
1654965830000|2022-06-11 16:43:50|28401.3|28311.3|28403.6|28313.6|28405.5|28315.5|28400.9|28310.9|33
1654965840000|2022-06-11 16:44:00|28403.9|28313.9|28399.1|28309.1|28404.4|28314.4|28398.9|28308.9|33
1654965850000|2022-06-11 16:44:10|28399.3|28309.3|28407.4|28317.4|28407.4|28317.4|28399.2|28309.2|27
1654965860000|2022-06-11 16:44:20|28407|28317|28413.9|28323.9|28413.9|28323.9|28406.8|28316.8|25
1654965870000|2022-06-11 16:44:30|28414|28324|28416.7|28326.7|28416.7|28326.7|28412.7|28322.7|26
1654965880000|2022-06-11 16:44:40|28415.3|28325.3|28416.5|28326.5|28416.7|28326.7|28413.4|28323.4|23
1654965890000|2022-06-11 16:44:50|28416.6|28326.6|28410.2|28320.2|28417.9|28327.9|28409.3|28319.3|31
1654965900000|2022-06-11 16:45:00|28412.3|28322.3|28418.8|28328.8|28418.8|28328.8|28411.7|28321.7|28
1654965910000|2022-06-11 16:45:10|28418.7|28328.7|28437.9|28347.9|28442.8|28352.8|28418.7|28328.7|35
1654965920000|2022-06-11 16:45:20|28438.4|28348.4|28437.8|28347.8|28443.5|28353.5|28437.6|28347.6|36
1654965930000|2022-06-11 16:45:30|28437.3|28347.3|28438.4|28348.4|28438.8|28348.8|28433.9|28343.9|34
1654965940000|2022-06-11 16:45:40|28439.6|28349.6|28451.4|28361.4|28452.5|28362.5|28437.1|28347.1|29
1654965950000|2022-06-11 16:45:50|28455.1|28365.1|28481.6|28391.6|28490.5|28400.5|28455.1|28365.1|38
1654965960000|2022-06-11 16:46:00|28481.8|28391.8|28461.2|28371.2|28482.1|28392.1|28455.8|28365.8|38
1654965970000|2022-06-11 16:46:10|28460|28370|28474|28384|28482.7|28392.7|28459.8|28369.8|37
1654965980000|2022-06-11 16:46:20|28473.8|28383.8|28466|28376|28473.8|28383.8|28460.5|28370.5|39
1654965990000|2022-06-11 16:46:30|28466.4|28376.4|28459.3|28369.3|28466.8|28376.8|28458.8|28368.8|37
1654966000000|2022-06-11 16:46:40|28460.4|28370.4|28487.6|28397.6|28496.1|28406.1|28459.4|28369.4|37
1654966010000|2022-06-11 16:46:50|28486|28396|28482.4|28392.4|28486|28396|28473.6|28383.6|35
1654966020000|2022-06-11 16:47:00|28482.5|28392.5|28482.9|28392.9|28487.7|28397.7|28480|28390|29
1654966030000|2022-06-11 16:47:10|28481|28391|28493.1|28403.1|28493.3|28403.3|28476.5|28386.5|32
1654966040000|2022-06-11 16:47:20|28493.9|28403.9|28488.4|28398.4|28498.9|28408.9|28488.3|28398.3|35
1654966050000|2022-06-11 16:47:30|28488.3|28398.3|28488.5|28398.5|28490.8|28400.8|28487.5|28397.5|30
1654966060000|2022-06-11 16:47:40|28488.7|28398.7|28495.9|28405.9|28495.9|28405.9|28488.5|28398.5|26
1654966070000|2022-06-11 16:47:50|28497.8|28407.8|28503.2|28413.2|28508.4|28418.4|28497.8|28407.8|36
1654966080000|2022-06-11 16:48:00|28504.1|28414.1|28492.1|28402.1|28504.1|28414.1|28492.1|28402.1|34
1654966090000|2022-06-11 16:48:10|28492.7|28402.7|28498.1|28408.1|28498.8|28408.8|28491.6|28401.6|26
1654966100000|2022-06-11 16:48:20|28498|28408|28509|28419|28509.5|28419.5|28497.7|28407.7|31
1654966110000|2022-06-11 16:48:30|28509.4|28419.4|28506.3|28416.3|28514.7|28424.7|28506.1|28416.1|31
1654966120000|2022-06-11 16:48:40|28506.2|28416.2|28512.1|28422.1|28512.7|28422.7|28500.9|28410.9|36
1654966130000|2022-06-11 16:48:50|28511.7|28421.7|28493.7|28403.7|28511.7|28421.7|28493.7|28403.7|32
1654966140000|2022-06-11 16:49:00|28491.3|28401.3|28488.8|28398.8|28492.9|28402.9|28486.5|28396.5|31
1654966150000|2022-06-11 16:49:10|28488.2|28398.2|28470.4|28380.4|28488.2|28398.2|28470.4|28380.4|34
1654966160000|2022-06-11 16:49:20|28468.1|28378.1|28469.4|28379.4|28469.4|28379.4|28457.7|28367.7|38
1654966170000|2022-06-11 16:49:30|28471.4|28381.4|28474.1|28384.1|28474.9|28384.9|28469.4|28379.4|28
1654966180000|2022-06-11 16:49:40|28473.9|28383.9|28483.9|28393.9|28484.6|28394.6|28473.1|28383.1|31
1654966190000|2022-06-11 16:49:50|28489.5|28399.5|28504.5|28414.5|28506.3|28416.3|28489.2|28399.2|31
1654966200000|2022-06-11 16:50:00|28505|28415|28515.4|28425.4|28515.9|28425.9|28504.5|28414.5|32
1654966210000|2022-06-11 16:50:10|28516.1|28426.1|28514.1|28424.1|28516.5|28426.5|28513|28423|28
1654966220000|2022-06-11 16:50:20|28513.3|28423.3|28496.5|28406.5|28514.2|28424.2|28496.5|28406.5|36
1654966230000|2022-06-11 16:50:30|28494.9|28404.9|28481.1|28391.1|28494.9|28404.9|28479.6|28389.6|39
1654966240000|2022-06-11 16:50:40|28481.2|28391.2|28484.8|28394.8|28487.4|28397.4|28479.9|28389.9|35
1654966250000|2022-06-11 16:50:50|28484.5|28394.5|28485.1|28395.1|28485.1|28395.1|28482.1|28392.1|29
1654966260000|2022-06-11 16:51:00|28485.6|28395.6|28486.3|28396.3|28487.2|28397.2|28484.3|28394.3|33
1654966270000|2022-06-11 16:51:10|28486.6|28396.6|28473.7|28383.7|28486.6|28396.6|28473.7|28383.7|25
1654966280000|2022-06-11 16:51:20|28474.3|28384.3|28472.2|28382.2|28474.3|28384.3|28467.3|28377.3|31
1654966290000|2022-06-11 16:51:30|28472.4|28382.4|28470.6|28380.6|28472.7|28382.7|28470.4|28380.4|27
1654966300000|2022-06-11 16:51:40|28471|28381|28464.2|28374.2|28471|28381|28464.2|28374.2|23
1654966310000|2022-06-11 16:51:50|28465.2|28375.2|28468.3|28378.3|28468.3|28378.3|28462.4|28372.4|32
1654966320000|2022-06-11 16:52:00|28468.2|28378.2|28473.5|28383.5|28478.2|28388.2|28468.2|28378.2|30
1654966330000|2022-06-11 16:52:10|28474|28384|28471.4|28381.4|28475.7|28385.7|28471.1|28381.1|33
1654966340000|2022-06-11 16:52:20|28472.4|28382.4|28461.1|28371.1|28472.8|28382.8|28461.1|28371.1|30
1654966350000|2022-06-11 16:52:30|28461.2|28371.2|28460.9|28370.9|28461.2|28371.2|28460.2|28370.2|23
1654966360000|2022-06-11 16:52:40|28461.1|28371.1|28467.6|28377.6|28467.7|28377.7|28458.7|28368.7|33
1654966370000|2022-06-11 16:52:50|28468.3|28378.3|28461.6|28371.6|28468.6|28378.6|28461.2|28371.2|29
1654966380000|2022-06-11 16:53:00|28462.1|28372.1|28460.5|28370.5|28462.7|28372.7|28460|28370|25
1654966390000|2022-06-11 16:53:10|28460.8|28370.8|28465.4|28375.4|28465.4|28375.4|28460.1|28370.1|31
1654966400000|2022-06-11 16:53:20|28464.7|28374.7|28463.8|28373.8|28465.2|28375.2|28462.1|28372.1|27
1654966410000|2022-06-11 16:53:30|28463.9|28373.9|28463.9|28373.9|28465.5|28375.5|28463.2|28373.2|26
1654966420000|2022-06-11 16:53:40|28464.1|28374.1|28456.3|28366.3|28464.1|28374.1|28452|28362|34
1654966430000|2022-06-11 16:53:50|28458.7|28368.7|28456.5|28366.5|28458.7|28368.7|28451.7|28361.7|30
1654966440000|2022-06-11 16:54:00|28456.7|28366.7|28453.3|28363.3|28457|28367|28450.9|28360.9|30
1654966450000|2022-06-11 16:54:10|28452.6|28362.6|28459|28369|28459|28369|28452.6|28362.6|31
1654966460000|2022-06-11 16:54:20|28458.4|28368.4|28469.4|28379.4|28469.4|28379.4|28458.4|28368.4|29
1654966470000|2022-06-11 16:54:30|28470.3|28380.3|28472.6|28382.6|28472.7|28382.7|28469.8|28379.8|31
1654966480000|2022-06-11 16:54:40|28472.7|28382.7|28472.7|28382.7|28473.4|28383.4|28470.5|28380.5|27
1654966490000|2022-06-11 16:54:50|28473.1|28383.1|28472.9|28382.9|28473.2|28383.2|28470.7|28380.7|25
1654966500000|2022-06-11 16:55:00|28473|28383|28467.2|28377.2|28473|28383|28467.2|28377.2|25
1654966510000|2022-06-11 16:55:10|28467.3|28377.3|28452.1|28362.1|28467.3|28377.3|28452.1|28362.1|31
1654966520000|2022-06-11 16:55:20|28452.2|28362.2|28456|28366|28456|28366|28448.8|28358.8|30
1654966530000|2022-06-11 16:55:30|28456.2|28366.2|28456.2|28366.2|28457.5|28367.5|28455.4|28365.4|30
1654966540000|2022-06-11 16:55:40|28456.4|28366.4|28454.8|28364.8|28457.2|28367.2|28454.8|28364.8|26
1654966550000|2022-06-11 16:55:50|28454.6|28364.6|28451.3|28361.3|28454.7|28364.7|28449|28359|22
1654966560000|2022-06-11 16:56:00|28453|28363|28445.6|28355.6|28454.2|28364.2|28445.5|28355.5|31
1654966570000|2022-06-11 16:56:10|28445.8|28355.8|28443.8|28353.8|28445.9|28355.9|28439.5|28349.5|30
1654966580000|2022-06-11 16:56:20|28444|28354|28430|28340|28444|28354|28429.5|28339.5|31
1654966590000|2022-06-11 16:56:30|28430.3|28340.3|28431.4|28341.4|28432.1|28342.1|28429.7|28339.7|31
1654966600000|2022-06-11 16:56:40|28431.5|28341.5|28417.6|28327.6|28431.5|28341.5|28417.6|28327.6|24
1654966610000|2022-06-11 16:56:50|28417.9|28327.9|28426.9|28336.9|28427.3|28337.3|28417.3|28327.3|36
1654966620000|2022-06-11 16:57:00|28427.3|28337.3|28426.2|28336.2|28431.2|28341.2|28426.2|28336.2|36
1654966630000|2022-06-11 16:57:10|28425.5|28335.5|28423.6|28333.6|28425.7|28335.7|28422.9|28332.9|22
1654966640000|2022-06-11 16:57:20|28423.5|28333.5|28430.1|28340.1|28430.9|28340.9|28417.4|28327.4|36
1654966650000|2022-06-11 16:57:30|28430.3|28340.3|28430|28340|28431.5|28341.5|28428.8|28338.8|31
1654966660000|2022-06-11 16:57:40|28429.9|28339.9|28429.7|28339.7|28430.4|28340.4|28428.3|28338.3|22
1654966670000|2022-06-11 16:57:50|28429.9|28339.9|28435.3|28345.3|28435.7|28345.7|28429.3|28339.3|30
1654966680000|2022-06-11 16:58:00|28436|28346|28440.2|28350.2|28441.3|28351.3|28435.5|28345.5|26
1654966690000|2022-06-11 16:58:10|28439|28349|28430.5|28340.5|28439.9|28349.9|28430.5|28340.5|27
1654966700000|2022-06-11 16:58:20|28430.6|28340.6|28429.8|28339.8|28430.6|28340.6|28428.6|28338.6|25
1654966710000|2022-06-11 16:58:30|28429.4|28339.4|28422.2|28332.2|28429.4|28339.4|28420.6|28330.6|31
1654966720000|2022-06-11 16:58:40|28421.4|28331.4|28421.4|28331.4|28421.8|28331.8|28420.4|28330.4|28
1654966730000|2022-06-11 16:58:50|28422.3|28332.3|28424.7|28334.7|28426.5|28336.5|28421.9|28331.9|27
1654966740000|2022-06-11 16:59:00|28425|28335|28427.4|28337.4|28427.4|28337.4|28425|28335|27
1654966750000|2022-06-11 16:59:10|28427.3|28337.3|28425.6|28335.6|28427.4|28337.4|28423.4|28333.4|31
1654966760000|2022-06-11 16:59:20|28425.7|28335.7|28437.5|28347.5|28437.8|28347.8|28425.7|28335.7|32
1654966770000|2022-06-11 16:59:30|28437.4|28347.4|28435.4|28345.4|28439.1|28349.1|28435.4|28345.4|22
1654966780000|2022-06-11 16:59:40|28433.3|28343.3|28436.4|28346.4|28437.5|28347.5|28432.7|28342.7|26
1654966790000|2022-06-11 16:59:50|28436.1|28346.1|28476.1|28386.1|28476.1|28386.1|28436.1|28346.1|26
1654966800000|2022-06-11 17:00:00|28476.3|28386.3|28477.7|28387.7|28488.6|28398.6|28476.3|28386.3|36
1654966810000|2022-06-11 17:00:10|28475|28385|28480.4|28390.4|28480.4|28390.4|28472.6|28382.6|31
1654966820000|2022-06-11 17:00:20|28479.9|28389.9|28474|28384|28480.6|28390.6|28471.7|28381.7|33
1654966830000|2022-06-11 17:00:30|28473.7|28383.7|28464.9|28374.9|28474.4|28384.4|28464.4|28374.4|30
1654966840000|2022-06-11 17:00:40|28464.8|28374.8|28460.5|28370.5|28465.3|28375.3|28456.2|28366.2|25
1654966850000|2022-06-11 17:00:50|28460.3|28370.3|28457.1|28367.1|28460.3|28370.3|28456.6|28366.6|27
1654966860000|2022-06-11 17:01:00|28457.5|28367.5|28459|28369|28467.6|28377.6|28457.5|28367.5|33
1654966870000|2022-06-11 17:01:10|28458.7|28368.7|28442.2|28352.2|28458.7|28368.7|28442.2|28352.2|24
1654966880000|2022-06-11 17:01:20|28440.2|28350.2|28431.3|28341.3|28440.2|28350.2|28431|28341|32
1654966890000|2022-06-11 17:01:30|28430.9|28340.9|28420|28330|28430.9|28340.9|28418|28328|27
1654966900000|2022-06-11 17:01:40|28420.4|28330.4|28421.7|28331.7|28429.3|28339.3|28417|28327|31
1654966910000|2022-06-11 17:01:50|28421.5|28331.5|28414.8|28324.8|28421.7|28331.7|28413.4|28323.4|35
1654966920000|2022-06-11 17:02:00|28414|28324|28416.7|28326.7|28420.3|28330.3|28413.4|28323.4|31
1654966930000|2022-06-11 17:02:10|28417.5|28327.5|28428.6|28338.6|28428.6|28338.6|28417.5|28327.5|32
1654966940000|2022-06-11 17:02:20|28427.9|28337.9|28428.1|28338.1|28428.8|28338.8|28423.1|28333.1|29
1654966950000|2022-06-11 17:02:30|28428|28338|28428.2|28338.2|28428.7|28338.7|28423|28333|25
1654966960000|2022-06-11 17:02:40|28427.8|28337.8|28443.7|28353.7|28444.2|28354.2|28425.9|28335.9|39
1654966970000|2022-06-11 17:02:50|28443.9|28353.9|28444.4|28354.4|28447.3|28357.3|28438.2|28348.2|31
1654966980000|2022-06-11 17:03:00|28442.1|28352.1|28442.7|28352.7|28443.1|28353.1|28440.6|28350.6|27
1654966990000|2022-06-11 17:03:10|28442.5|28352.5|28449.6|28359.6|28449.6|28359.6|28442.5|28352.5|35
1654967000000|2022-06-11 17:03:20|28450.5|28360.5|28454.8|28364.8|28455.5|28365.5|28449.8|28359.8|30
1654967010000|2022-06-11 17:03:30|28454.7|28364.7|28459.7|28369.7|28460.1|28370.1|28453.8|28363.8|30
1654967020000|2022-06-11 17:03:40|28460.4|28370.4|28456.6|28366.6|28460.4|28370.4|28456.6|28366.6|29
1654967030000|2022-06-11 17:03:50|28456.3|28366.3|28453.5|28363.5|28456.8|28366.8|28452.9|28362.9|26
1654967040000|2022-06-11 17:04:00|28453.6|28363.6|28456.5|28366.5|28457|28367|28452.7|28362.7|32
1654967050000|2022-06-11 17:04:10|28456.6|28366.6|28458|28368|28460.1|28370.1|28456.5|28366.5|33
1654967060000|2022-06-11 17:04:20|28458.1|28368.1|28459.9|28369.9|28460.3|28370.3|28455.1|28365.1|31
1654967070000|2022-06-11 17:04:30|28459.3|28369.3|28466.9|28376.9|28466.9|28376.9|28459.3|28369.3|19
1654967080000|2022-06-11 17:04:40|28467.9|28377.9|28481.9|28391.9|28481.9|28391.9|28466.9|28376.9|28
1654967090000|2022-06-11 17:04:50|28481.6|28391.6|28483.4|28393.4|28487.5|28397.5|28480.7|28390.7|35
1654967100000|2022-06-11 17:05:00|28483.2|28393.2|28492.3|28402.3|28492.3|28402.3|28480|28390|35
1654967110000|2022-06-11 17:05:10|28492.8|28402.8|28505.6|28415.6|28505.6|28415.6|28492.8|28402.8|36
1654967120000|2022-06-11 17:05:20|28505.8|28415.8|28518.9|28428.9|28523|28433|28505.8|28415.8|36
1654967130000|2022-06-11 17:05:30|28518.8|28428.8|28520.9|28430.9|28521.4|28431.4|28517.8|28427.8|29
1654967140000|2022-06-11 17:05:40|28521.2|28431.2|28498.5|28408.5|28521.8|28431.8|28498|28408|32
1654967150000|2022-06-11 17:05:50|28497.9|28407.9|28505.9|28415.9|28508.9|28418.9|28497.9|28407.9|32
1654967160000|2022-06-11 17:06:00|28506|28416|28549.1|28459.1|28549.1|28459.1|28504.4|28414.4|32
1654967170000|2022-06-11 17:06:10|28558.2|28468.2|28536.2|28446.2|28559.9|28469.9|28530.9|28440.9|35
1654967180000|2022-06-11 17:06:20|28539.5|28449.5|28532.3|28442.3|28542.7|28452.7|28530.5|28440.5|28
1654967190000|2022-06-11 17:06:30|28532|28442|28515.4|28425.4|28532|28442|28515.2|28425.2|37
1654967200000|2022-06-11 17:06:40|28515.9|28425.9|28519.1|28429.1|28520.7|28430.7|28515.9|28425.9|31
1654967210000|2022-06-11 17:06:50|28519.3|28429.3|28515|28425|28520.3|28430.3|28515|28425|26
1654967220000|2022-06-11 17:07:00|28515.4|28425.4|28533.2|28443.2|28533.2|28443.2|28515.4|28425.4|32
1654967230000|2022-06-11 17:07:10|28533|28443|28536.9|28446.9|28539.1|28449.1|28530|28440|36
1654967240000|2022-06-11 17:07:20|28537.4|28447.4|28539.5|28449.5|28539.9|28449.9|28536.3|28446.3|36
1654967250000|2022-06-11 17:07:30|28539.7|28449.7|28543.4|28453.4|28551.8|28461.8|28537.1|28447.1|37
1654967260000|2022-06-11 17:07:40|28544.3|28454.3|28554.7|28464.7|28555.1|28465.1|28542.9|28452.9|33
1654967270000|2022-06-11 17:07:50|28557|28467|28555.1|28465.1|28559.3|28469.3|28555.1|28465.1|32
1654967280000|2022-06-11 17:08:00|28555.7|28465.7|28559.3|28469.3|28559.3|28469.3|28553.8|28463.8|34
1654967290000|2022-06-11 17:08:10|28557.7|28467.7|28558.3|28468.3|28586.6|28496.6|28557.5|28467.5|37
1654967300000|2022-06-11 17:08:20|28559|28469|28578.3|28488.3|28578.3|28488.3|28557.7|28467.7|39
1654967310000|2022-06-11 17:08:30|28578.1|28488.1|28565.2|28475.2|28579.7|28489.7|28565.2|28475.2|34
1654967320000|2022-06-11 17:08:40|28562.9|28472.9|28559.7|28469.7|28562.9|28472.9|28554.2|28464.2|39
1654967330000|2022-06-11 17:08:50|28559.6|28469.6|28541.2|28451.2|28560.3|28470.3|28541.2|28451.2|32
1654967340000|2022-06-11 17:09:00|28540.5|28450.5|28546.2|28456.2|28546.2|28456.2|28535.9|28445.9|34
1654967350000|2022-06-11 17:09:10|28548.1|28458.1|28540.1|28450.1|28551.1|28461.1|28540.1|28450.1|33
1654967360000|2022-06-11 17:09:20|28539|28449|28535.6|28445.6|28539|28449|28535.6|28445.6|12
1654967370000|2022-06-11 17:09:30|28535.5|28445.5|28532.2|28442.2|28536|28446|28532.2|28442.2|17
1654967380000|2022-06-11 17:09:40|28530.8|28440.8|28510.6|28420.6|28530.8|28440.8|28510|28420|34
1654967390000|2022-06-11 17:09:50|28510|28420|28496.6|28406.6|28515.4|28425.4|28492.4|28402.4|36
1654967400000|2022-06-11 17:10:00|28496.7|28406.7|28511.4|28421.4|28511.4|28421.4|28494.7|28404.7|32
1654967410000|2022-06-11 17:10:10|28510.5|28420.5|28510.1|28420.1|28510.5|28420.5|28507.4|28417.4|31
1654967420000|2022-06-11 17:10:20|28509.9|28419.9|28520.7|28430.7|28521.3|28431.3|28509.8|28419.8|32
1654967430000|2022-06-11 17:10:30|28520.8|28430.8|28522.6|28432.6|28522.6|28432.6|28516|28426|23
1654967440000|2022-06-11 17:10:40|28522.9|28432.9|28526.3|28436.3|28527.2|28437.2|28519.8|28429.8|27
1654967450000|2022-06-11 17:10:50|28526.2|28436.2|28525.1|28435.1|28526.2|28436.2|28516.3|28426.3|35
1654967460000|2022-06-11 17:11:00|28525.2|28435.2|28524|28434|28525.4|28435.4|28516.6|28426.6|33
1654967470000|2022-06-11 17:11:10|28522.9|28432.9|28525.1|28435.1|28526.3|28436.3|28518.6|28428.6|30
1654967480000|2022-06-11 17:11:20|28525.3|28435.3|28526.9|28436.9|28527.1|28437.1|28524.7|28434.7|30
1654967490000|2022-06-11 17:11:30|28527.1|28437.1|28527.4|28437.4|28527.9|28437.9|28525.3|28435.3|22
1654967500000|2022-06-11 17:11:40|28527.1|28437.1|28537.4|28447.4|28538|28448|28527.1|28437.1|31
1654967510000|2022-06-11 17:11:50|28537.5|28447.5|28531.1|28441.1|28538|28448|28530.7|28440.7|26
1654967520000|2022-06-11 17:12:00|28530.7|28440.7|28527.6|28437.6|28534.3|28444.3|28524.4|28434.4|34
1654967530000|2022-06-11 17:12:10|28528.2|28438.2|28514.7|28424.7|28528.2|28438.2|28514.5|28424.5|34
1654967540000|2022-06-11 17:12:20|28514.9|28424.9|28504.7|28414.7|28515.3|28425.3|28504.6|28414.6|32
1654967550000|2022-06-11 17:12:30|28504.8|28414.8|28511.5|28421.5|28511.5|28421.5|28503.9|28413.9|25
1654967560000|2022-06-11 17:12:40|28513.1|28423.1|28525.9|28435.9|28531.8|28441.8|28513.1|28423.1|33
1654967570000|2022-06-11 17:12:50|28525.7|28435.7|28518.1|28428.1|28525.7|28435.7|28512.6|28422.6|31
1654967580000|2022-06-11 17:13:00|28515.5|28425.5|28508.5|28418.5|28515.5|28425.5|28508.5|28418.5|32
1654967590000|2022-06-11 17:13:10|28508.2|28418.2|28510.6|28420.6|28511.8|28421.8|28507.4|28417.4|28
1654967600000|2022-06-11 17:13:20|28510.9|28420.9|28520.4|28430.4|28522.7|28432.7|28510.9|28420.9|36
1654967610000|2022-06-11 17:13:30|28520.3|28430.3|28510.3|28420.3|28527.2|28437.2|28510.3|28420.3|35
1654967620000|2022-06-11 17:13:40|28511.1|28421.1|28510.3|28420.3|28512.3|28422.3|28510.2|28420.2|29
1654967630000|2022-06-11 17:13:50|28510.5|28420.5|28506.1|28416.1|28510.7|28420.7|28505.8|28415.8|24
1654967640000|2022-06-11 17:14:00|28506|28416|28506.4|28416.4|28510.5|28420.5|28506|28416|30
1654967650000|2022-06-11 17:14:10|28506.5|28416.5|28500.9|28410.9|28506.7|28416.7|28500.1|28410.1|31
1654967660000|2022-06-11 17:14:20|28500.8|28410.8|28502.8|28412.8|28503.3|28413.3|28498.9|28408.9|28
1654967670000|2022-06-11 17:14:30|28502.7|28412.7|28505.8|28415.8|28506.2|28416.2|28502.5|28412.5|26
1654967680000|2022-06-11 17:14:40|28505.9|28415.9|28507.1|28417.1|28509.6|28419.6|28505.7|28415.7|34
1654967690000|2022-06-11 17:14:50|28507.3|28417.3|28509.6|28419.6|28509.9|28419.9|28507.1|28417.1|30
1654967700000|2022-06-11 17:15:00|28510|28420|28510.6|28420.6|28510.6|28420.6|28499.9|28409.9|32
1654967710000|2022-06-11 17:15:10|28510.1|28420.1|28522.5|28432.5|28524.1|28434.1|28509.5|28419.5|36
1654967720000|2022-06-11 17:15:20|28521.9|28431.9|28533.1|28443.1|28541.7|28451.7|28520.4|28430.4|30
1654967730000|2022-06-11 17:15:30|28534|28444|28537.9|28447.9|28538.7|28448.7|28534|28444|20
1654967740000|2022-06-11 17:15:40|28538.3|28448.3|28540.6|28450.6|28546.7|28456.7|28538.3|28448.3|32
1654967750000|2022-06-11 17:15:50|28539.4|28449.4|28536.4|28446.4|28539.4|28449.4|28533.7|28443.7|35
1654967760000|2022-06-11 17:16:00|28538.1|28448.1|28537.7|28447.7|28546.3|28456.3|28535.3|28445.3|35
1654967770000|2022-06-11 17:16:10|28538|28448|28537.5|28447.5|28546.6|28456.6|28537.5|28447.5|37
1654967780000|2022-06-11 17:16:20|28538.3|28448.3|28531.5|28441.5|28538.3|28448.3|28531.5|28441.5|31
1654967790000|2022-06-11 17:16:30|28530.9|28440.9|28522.3|28432.3|28531.4|28441.4|28522.2|28432.2|24
1654967800000|2022-06-11 17:16:40|28522|28432|28523.2|28433.2|28524.3|28434.3|28520|28430|34
1654967810000|2022-06-11 17:16:50|28522.9|28432.9|28537.7|28447.7|28538.2|28448.2|28522.7|28432.7|29
1654967820000|2022-06-11 17:17:00|28540|28450|28540.2|28450.2|28543.8|28453.8|28539.3|28449.3|31
1654967830000|2022-06-11 17:17:10|28538.9|28448.9|28526|28436|28539.7|28449.7|28524.4|28434.4|32
1654967840000|2022-06-11 17:17:20|28525.8|28435.8|28525.4|28435.4|28525.8|28435.8|28524.5|28434.5|16
1654967850000|2022-06-11 17:17:30|28525.5|28435.5|28524.6|28434.6|28528.1|28438.1|28524.4|28434.4|24
1654967860000|2022-06-11 17:17:40|28524.9|28434.9|28527.2|28437.2|28529.3|28439.3|28524.9|28434.9|20
1654967870000|2022-06-11 17:17:50|28527|28437|28527.3|28437.3|28527.4|28437.4|28526.1|28436.1|20
1654967880000|2022-06-11 17:18:00|28527.1|28437.1|28525.7|28435.7|28527.2|28437.2|28525.6|28435.6|14
1654967890000|2022-06-11 17:18:10|28525.5|28435.5|28525.5|28435.5|28525.7|28435.7|28524.8|28434.8|28
1654967900000|2022-06-11 17:18:20|28525.3|28435.3|28523.1|28433.1|28525.4|28435.4|28523.1|28433.1|18
1654967910000|2022-06-11 17:18:30|28523|28433|28514.5|28424.5|28524|28434|28514.5|28424.5|19
1654967920000|2022-06-11 17:18:40|28514.2|28424.2|28502.2|28412.2|28514.2|28424.2|28501.7|28411.7|17
1654967930000|2022-06-11 17:18:50|28501.9|28411.9|28494.9|28404.9|28501.9|28411.9|28493.5|28403.5|32
1654967940000|2022-06-11 17:19:00|28495.4|28405.4|28494.5|28404.5|28495.6|28405.6|28494.4|28404.4|23
1654967950000|2022-06-11 17:19:10|28497.1|28407.1|28499.3|28409.3|28499.8|28409.8|28494.5|28404.5|21
1654967960000|2022-06-11 17:19:20|28499.5|28409.5|28499.2|28409.2|28499.5|28409.5|28499.2|28409.2|8
1654967970000|2022-06-11 17:19:30|28499.1|28409.1|28500.5|28410.5|28500.7|28410.7|28495.9|28405.9|15
1654967980000|2022-06-11 17:19:40|28500.2|28410.2|28499.2|28409.2|28500.2|28410.2|28499.2|28409.2|12
1654967990000|2022-06-11 17:19:50|28499.3|28409.3|28500.8|28410.8|28500.8|28410.8|28499.3|28409.3|8
1654968000000|2022-06-11 17:20:00|28500.9|28410.9|28496.6|28406.6|28503.4|28413.4|28495.9|28405.9|23
1654968010000|2022-06-11 17:20:10|28496.8|28406.8|28499.7|28409.7|28499.7|28409.7|28496.7|28406.7|17
1654968020000|2022-06-11 17:20:20|28499.5|28409.5|28506.7|28416.7|28508.1|28418.1|28499.5|28409.5|27
1654968030000|2022-06-11 17:20:30|28505.2|28415.2|28504.2|28414.2|28506|28416|28504.2|28414.2|21
1654968040000|2022-06-11 17:20:40|28504.4|28414.4|28503.8|28413.8|28504.5|28414.5|28503.7|28413.7|10
1654968050000|2022-06-11 17:20:50|28503.9|28413.9|28496.7|28406.7|28504.2|28414.2|28496.4|28406.4|21
1654968060000|2022-06-11 17:21:00|28496.2|28406.2|28495.5|28405.5|28496.2|28406.2|28495.5|28405.5|6
1654968070000|2022-06-11 17:21:10|28495.6|28405.6|28494.2|28404.2|28498.5|28408.5|28494.2|28404.2|22
1654968080000|2022-06-11 17:21:20|28493.5|28403.5|28490.8|28400.8|28493.6|28403.6|28490.8|28400.8|18
1654968090000|2022-06-11 17:21:30|28491|28401|28479.3|28389.3|28491|28401|28477.8|28387.8|23
1654968100000|2022-06-11 17:21:40|28482|28392|28479.2|28389.2|28482.2|28392.2|28478.7|28388.7|18
1654968110000|2022-06-11 17:21:50|28479|28389|28487.6|28397.6|28487.6|28397.6|28479|28389|20
1654968120000|2022-06-11 17:22:00|28487.4|28397.4|28481.6|28391.6|28488.2|28398.2|28481.1|28391.1|26
1654968130000|2022-06-11 17:22:10|28481.7|28391.7|28479.6|28389.6|28483.2|28393.2|28479.3|28389.3|22
1654968140000|2022-06-11 17:22:20|28479.8|28389.8|28479.7|28389.7|28480.1|28390.1|28479|28389|20
1654968150000|2022-06-11 17:22:30|28479.2|28389.2|28479.3|28389.3|28480|28390|28479.2|28389.2|19
1654968160000|2022-06-11 17:22:40|28479.1|28389.1|28479.4|28389.4|28479.6|28389.6|28478.9|28388.9|23
1654968170000|2022-06-11 17:22:50|28479.5|28389.5|28478.9|28388.9|28479.5|28389.5|28477.1|28387.1|18
1654968180000|2022-06-11 17:23:00|28479.1|28389.1|28479|28389|28479.1|28389.1|28478.8|28388.8|16
1654968190000|2022-06-11 17:23:10|28478.8|28388.8|28477.6|28387.6|28479.1|28389.1|28476.6|28386.6|15
1654968200000|2022-06-11 17:23:20|28476.9|28386.9|28472.8|28382.8|28477.5|28387.5|28472.4|28382.4|19
1654968210000|2022-06-11 17:23:30|28472.1|28382.1|28473.3|28383.3|28474.3|28384.3|28472.1|28382.1|17
1654968220000|2022-06-11 17:23:40|28472.9|28382.9|28473.5|28383.5|28473.7|28383.7|28472.8|28382.8|20
1654968230000|2022-06-11 17:23:50|28473.4|28383.4|28471.7|28381.7|28473.9|28383.9|28471.7|28381.7|19
1654968240000|2022-06-11 17:24:00|28471.4|28381.4|28464|28374|28471.6|28381.6|28464|28374|29
1654968250000|2022-06-11 17:24:10|28463.9|28373.9|28464.7|28374.7|28465.2|28375.2|28463.8|28373.8|28
1654968260000|2022-06-11 17:24:20|28465.1|28375.1|28462.9|28372.9|28465.1|28375.1|28461.7|28371.7|26
1654968270000|2022-06-11 17:24:30|28462.6|28372.6|28463.3|28373.3|28465.6|28375.6|28461.2|28371.2|28
1654968280000|2022-06-11 17:24:40|28463.5|28373.5|28477.2|28387.2|28477.2|28387.2|28462.7|28372.7|29
1654968290000|2022-06-11 17:24:50|28478.3|28388.3|28479.3|28389.3|28480|28390|28474.9|28384.9|27
1654968300000|2022-06-11 17:25:00|28479.5|28389.5|28491.4|28401.4|28491.4|28401.4|28479.5|28389.5|24
1654968310000|2022-06-11 17:25:10|28491.8|28401.8|28499.7|28409.7|28500.1|28410.1|28491.8|28401.8|29
1654968320000|2022-06-11 17:25:20|28499.9|28409.9|28498.7|28408.7|28501.7|28411.7|28498.7|28408.7|20
1654968330000|2022-06-11 17:25:30|28498.5|28408.5|28490.5|28400.5|28498.5|28408.5|28490.5|28400.5|20
1654968340000|2022-06-11 17:25:40|28490.9|28400.9|28486.2|28396.2|28491.2|28401.2|28485.5|28395.5|20
1654968350000|2022-06-11 17:25:50|28485.7|28395.7|28493.1|28403.1|28493.1|28403.1|28485.7|28395.7|28
1654968360000|2022-06-11 17:26:00|28493.3|28403.3|28495.9|28405.9|28496.1|28406.1|28492.4|28402.4|29
1654968370000|2022-06-11 17:26:10|28496.6|28406.6|28534.6|28444.6|28534.6|28444.6|28496.4|28406.4|23
1654968380000|2022-06-11 17:26:20|28538.2|28448.2|28539.3|28449.3|28543.8|28453.8|28529.3|28439.3|36
1654968390000|2022-06-11 17:26:30|28539|28449|28537.4|28447.4|28539|28449|28536.1|28446.1|20
1654968400000|2022-06-11 17:26:40|28537.8|28447.8|28541.4|28451.4|28541.4|28451.4|28537.2|28447.2|23
1654968410000|2022-06-11 17:26:50|28542|28452|28547.2|28457.2|28547.2|28457.2|28542|28452|23
1654968420000|2022-06-11 17:27:00|28547.1|28457.1|28536.9|28446.9|28548|28458|28536.9|28446.9|29
1654968430000|2022-06-11 17:27:10|28537|28447|28544.8|28454.8|28545.8|28455.8|28536.9|28446.9|32
1654968440000|2022-06-11 17:27:20|28544.5|28454.5|28543.3|28453.3|28544.5|28454.5|28543.2|28453.2|27
1654968450000|2022-06-11 17:27:30|28544|28454|28540.5|28450.5|28544.1|28454.1|28540.5|28450.5|26
1654968460000|2022-06-11 17:27:40|28536.7|28446.7|28537.5|28447.5|28538.5|28448.5|28534.9|28444.9|28
1654968470000|2022-06-11 17:27:50|28537.6|28447.6|28537.6|28447.6|28538.7|28448.7|28537.5|28447.5|21
1654968480000|2022-06-11 17:28:00|28537.7|28447.7|28536.3|28446.3|28537.7|28447.7|28534.6|28444.6|19
1654968490000|2022-06-11 17:28:10|28536.2|28446.2|28525.4|28435.4|28536.3|28446.3|28525.4|28435.4|29
1654968500000|2022-06-11 17:28:20|28524.9|28434.9|28531.6|28441.6|28532.9|28442.9|28524.5|28434.5|34
1654968510000|2022-06-11 17:28:30|28531.8|28441.8|28529.3|28439.3|28532.1|28442.1|28527.2|28437.2|31
1654968520000|2022-06-11 17:28:40|28529.4|28439.4|28529.9|28439.9|28530.3|28440.3|28528.8|28438.8|23
1654968530000|2022-06-11 17:28:50|28529.6|28439.6|28516.1|28426.1|28530.2|28440.2|28512.9|28422.9|29
1654968540000|2022-06-11 17:29:00|28516.5|28426.5|28506.8|28416.8|28517.9|28427.9|28506.7|28416.7|31
1654968550000|2022-06-11 17:29:10|28506.9|28416.9|28519.3|28429.3|28520.2|28430.2|28506.9|28416.9|31
1654968560000|2022-06-11 17:29:20|28519.6|28429.6|28523.6|28433.6|28523.6|28433.6|28519.2|28429.2|26
1654968570000|2022-06-11 17:29:30|28523.4|28433.4|28521.7|28431.7|28523.4|28433.4|28521.7|28431.7|26
1654968580000|2022-06-11 17:29:40|28521.6|28431.6|28522.7|28432.7|28523|28433|28521.3|28431.3|23
1654968590000|2022-06-11 17:29:50|28522.5|28432.5|28525.4|28435.4|28526.8|28436.8|28521.9|28431.9|19
1654968600000|2022-06-11 17:30:00|28525.3|28435.3|28527.3|28437.3|28527.3|28437.3|28525.1|28435.1|24
1654968610000|2022-06-11 17:30:10|28527.4|28437.4|28528.6|28438.6|28529.8|28439.8|28526.3|28436.3|26
1654968620000|2022-06-11 17:30:20|28528.7|28438.7|28523.1|28433.1|28528.7|28438.7|28522|28432|19
1654968630000|2022-06-11 17:30:30|28523.5|28433.5|28521.1|28431.1|28523.5|28433.5|28520.9|28430.9|21
1654968640000|2022-06-11 17:30:40|28521|28431|28521.7|28431.7|28522.1|28432.1|28521|28431|20
1654968650000|2022-06-11 17:30:50|28521.6|28431.6|28514.7|28424.7|28521.6|28431.6|28514.4|28424.4|16
1654968660000|2022-06-11 17:31:00|28515.1|28425.1|28509.2|28419.2|28519.2|28429.2|28509.2|28419.2|33
1654968670000|2022-06-11 17:31:10|28508.7|28418.7|28506.3|28416.3|28508.7|28418.7|28506.3|28416.3|29
1654968680000|2022-06-11 17:31:20|28506.5|28416.5|28493.7|28403.7|28506.5|28416.5|28493.6|28403.6|33
1654968690000|2022-06-11 17:31:30|28493.8|28403.8|28488.4|28398.4|28494.5|28404.5|28488.4|28398.4|31
1654968700000|2022-06-11 17:31:40|28489|28399|28486.3|28396.3|28489.1|28399.1|28485.6|28395.6|28
1654968710000|2022-06-11 17:31:50|28486.4|28396.4|28483.8|28393.8|28492.3|28402.3|28483.8|28393.8|30
1654968720000|2022-06-11 17:32:00|28479.8|28389.8|28467.2|28377.2|28480.4|28390.4|28467.2|28377.2|26
1654968730000|2022-06-11 17:32:10|28467.1|28377.1|28460.8|28370.8|28470.8|28380.8|28458.7|28368.7|36
1654968740000|2022-06-11 17:32:20|28461.9|28371.9|28485.6|28395.6|28486.7|28396.7|28460.8|28370.8|34
1654968750000|2022-06-11 17:32:30|28485.9|28395.9|28491.8|28401.8|28493.1|28403.1|28484.4|28394.4|33
1654968760000|2022-06-11 17:32:40|28491.3|28401.3|28480.7|28390.7|28491.3|28401.3|28480.2|28390.2|26
1654968770000|2022-06-11 17:32:50|28480.3|28390.3|28463|28373|28480.3|28390.3|28461.2|28371.2|29
1654968780000|2022-06-11 17:33:00|28462.7|28372.7|28479.8|28389.8|28479.8|28389.8|28462.5|28372.5|29
1654968790000|2022-06-11 17:33:10|28474.2|28384.2|28473.1|28383.1|28474.2|28384.2|28465.1|28375.1|32
1654968800000|2022-06-11 17:33:20|28471.9|28381.9|28487.2|28397.2|28488.2|28398.2|28467.5|28377.5|32
1654968810000|2022-06-11 17:33:30|28487.3|28397.3|28489.4|28399.4|28489.6|28399.6|28484.1|28394.1|29
1654968820000|2022-06-11 17:33:40|28490.2|28400.2|28518.3|28428.3|28519.7|28429.7|28489.8|28399.8|35
1654968830000|2022-06-11 17:33:50|28518.1|28428.1|28543.8|28453.8|28543.8|28453.8|28515.2|28425.2|31
1654968840000|2022-06-11 17:34:00|28543.4|28453.4|28562.8|28472.8|28562.8|28472.8|28541|28451|32
1654968850000|2022-06-11 17:34:10|28561.3|28471.3|28581.5|28491.5|28581.5|28491.5|28561.3|28471.3|39
1654968860000|2022-06-11 17:34:20|28583.4|28493.4|28576.1|28486.1|28591.4|28501.4|28576.1|28486.1|38
1654968870000|2022-06-11 17:34:30|28575.1|28485.1|28563.3|28473.3|28575.1|28485.1|28563.3|28473.3|31
1654968880000|2022-06-11 17:34:40|28564.3|28474.3|28559.2|28469.2|28564.9|28474.9|28557.6|28467.6|30
1654968890000|2022-06-11 17:34:50|28559.3|28469.3|28556.9|28466.9|28560|28470|28556.8|28466.8|22
1654968900000|2022-06-11 17:35:00|28557.2|28467.2|28547|28457|28562.2|28472.2|28546.5|28456.5|30
1654968910000|2022-06-11 17:35:10|28547.2|28457.2|28552.1|28462.1|28552.1|28462.1|28547.1|28457.1|28
1654968920000|2022-06-11 17:35:20|28552.3|28462.3|28547.6|28457.6|28557.6|28467.6|28547.6|28457.6|30
1654968930000|2022-06-11 17:35:30|28547.5|28457.5|28547.1|28457.1|28552.3|28462.3|28546.9|28456.9|32
1654968940000|2022-06-11 17:35:40|28546.8|28456.8|28544.9|28454.9|28547|28457|28543.9|28453.9|31
1654968950000|2022-06-11 17:35:50|28545.2|28455.2|28544.7|28454.7|28546.6|28456.6|28544.1|28454.1|20
1654968960000|2022-06-11 17:36:00|28545.3|28455.3|28535.8|28445.8|28545.3|28455.3|28534.7|28444.7|33
1654968970000|2022-06-11 17:36:10|28535.6|28445.6|28540.3|28450.3|28541|28451|28535.5|28445.5|20
1654968980000|2022-06-11 17:36:20|28540.9|28450.9|28540.6|28450.6|28541.2|28451.2|28540.2|28450.2|21
1654968990000|2022-06-11 17:36:30|28539.3|28449.3|28536.8|28446.8|28539.3|28449.3|28536.2|28446.2|16
1654969000000|2022-06-11 17:36:40|28536.9|28446.9|28533.2|28443.2|28536.9|28446.9|28533|28443|22
1654969010000|2022-06-11 17:36:50|28533.3|28443.3|28530.8|28440.8|28533.3|28443.3|28530.8|28440.8|15
1654969020000|2022-06-11 17:37:00|28530.7|28440.7|28538.1|28448.1|28540|28450|28530.4|28440.4|28
1654969030000|2022-06-11 17:37:10|28539.5|28449.5|28552|28462|28552.3|28462.3|28538.9|28448.9|24
1654969040000|2022-06-11 17:37:20|28552.3|28462.3|28551.1|28461.1|28557.4|28467.4|28550.4|28460.4|29
1654969050000|2022-06-11 17:37:30|28548.9|28458.9|28548.9|28458.9|28549.8|28459.8|28547.4|28457.4|21
1654969060000|2022-06-11 17:37:40|28549|28459|28557.6|28467.6|28557.6|28467.6|28549|28459|24
1654969070000|2022-06-11 17:37:50|28557.7|28467.7|28562.7|28472.7|28563.9|28473.9|28557.7|28467.7|20
1654969080000|2022-06-11 17:38:00|28562.9|28472.9|28565.1|28475.1|28565.5|28475.5|28560|28470|28
1654969090000|2022-06-11 17:38:10|28565.4|28475.4|28561.9|28471.9|28565.6|28475.6|28560.5|28470.5|31
1654969100000|2022-06-11 17:38:20|28562.1|28472.1|28563.9|28473.9|28565|28475|28561.9|28471.9|31
1654969110000|2022-06-11 17:38:30|28564|28474|28564|28474|28564.4|28474.4|28563.2|28473.2|19
1654969120000|2022-06-11 17:38:40|28563.9|28473.9|28563.8|28473.8|28565.9|28475.9|28563.8|28473.8|27
1654969130000|2022-06-11 17:38:50|28561.2|28471.2|28562|28472|28562.7|28472.7|28560.2|28470.2|20
1654969140000|2022-06-11 17:39:00|28561.1|28471.1|28559.4|28469.4|28561.3|28471.3|28554.7|28464.7|18
1654969150000|2022-06-11 17:39:10|28558.6|28468.6|28557.7|28467.7|28558.9|28468.9|28550.9|28460.9|20
1654969160000|2022-06-11 17:39:20|28558.1|28468.1|28555.4|28465.4|28558.1|28468.1|28552.1|28462.1|26
1654969170000|2022-06-11 17:39:30|28555.5|28465.5|28556.7|28466.7|28557|28467|28555.5|28465.5|15
1654969180000|2022-06-11 17:39:40|28556.5|28466.5|28569.7|28479.7|28569.7|28479.7|28556.5|28466.5|25
1654969190000|2022-06-11 17:39:50|28569|28479|28590.6|28500.6|28593.2|28503.2|28569|28479|31
1654969200000|2022-06-11 17:40:00|28589|28499|28577.8|28487.8|28589.9|28499.9|28577.5|28487.5|27
1654969210000|2022-06-11 17:40:10|28578.2|28488.2|28587.3|28497.3|28587.9|28497.9|28578.2|28488.2|28
1654969220000|2022-06-11 17:40:20|28587.9|28497.9|28593|28503|28593|28503|28585.3|28495.3|31
1654969230000|2022-06-11 17:40:30|28593.7|28503.7|28584.6|28494.6|28595.2|28505.2|28584.6|28494.6|31
1654969240000|2022-06-11 17:40:40|28583.4|28493.4|28581.2|28491.2|28584.7|28494.7|28580.3|28490.3|28
1654969250000|2022-06-11 17:40:50|28581.3|28491.3|28578.5|28488.5|28590.8|28500.8|28577.9|28487.9|34
1654969260000|2022-06-11 17:41:00|28579.6|28489.6|28584.6|28494.6|28584.7|28494.7|28577.9|28487.9|33
1654969270000|2022-06-11 17:41:10|28584.9|28494.9|28580|28490|28585.1|28495.1|28579.5|28489.5|30
1654969280000|2022-06-11 17:41:20|28579.5|28489.5|28579.6|28489.6|28581.7|28491.7|28579.5|28489.5|26
1654969290000|2022-06-11 17:41:30|28577.4|28487.4|28557.1|28467.1|28577.4|28487.4|28557|28467|33
1654969300000|2022-06-11 17:41:40|28557.4|28467.4|28552.8|28462.8|28557.4|28467.4|28551.3|28461.3|25
1654969310000|2022-06-11 17:41:50|28552.7|28462.7|28542.6|28452.6|28552.7|28462.7|28541.9|28451.9|30
1654969320000|2022-06-11 17:42:00|28542.7|28452.7|28546.9|28456.9|28549.3|28459.3|28542.7|28452.7|24
1654969330000|2022-06-11 17:42:10|28546.1|28456.1|28546.5|28456.5|28547.4|28457.4|28546|28456|20
1654969340000|2022-06-11 17:42:20|28546.7|28456.7|28534.2|28444.2|28546.7|28456.7|28533.9|28443.9|23
1654969350000|2022-06-11 17:42:30|28535|28445|28526.2|28436.2|28535.7|28445.7|28526.2|28436.2|30
1654969360000|2022-06-11 17:42:40|28526.1|28436.1|28520|28430|28526.7|28436.7|28518|28428|28
1654969370000|2022-06-11 17:42:50|28521.7|28431.7|28527|28437|28541.6|28451.6|28521.7|28431.7|38
1654969380000|2022-06-11 17:43:00|28526.7|28436.7|28529.1|28439.1|28529.2|28439.2|28524.6|28434.6|26
1654969390000|2022-06-11 17:43:10|28529.9|28439.9|28531|28441|28531.7|28441.7|28528.9|28438.9|30
1654969400000|2022-06-11 17:43:20|28531.1|28441.1|28534.1|28444.1|28534.1|28444.1|28529.8|28439.8|26
1654969410000|2022-06-11 17:43:30|28533.8|28443.8|28529.1|28439.1|28534.9|28444.9|28529|28439|28
1654969420000|2022-06-11 17:43:40|28529.2|28439.2|28521.5|28431.5|28529.2|28439.2|28520.2|28430.2|30
1654969430000|2022-06-11 17:43:50|28522.2|28432.2|28519.6|28429.6|28523.5|28433.5|28519.6|28429.6|28
1654969440000|2022-06-11 17:44:00|28519.5|28429.5|28516.6|28426.6|28521.2|28431.2|28515.6|28425.6|23
1654969450000|2022-06-11 17:44:10|28517.6|28427.6|28516.8|28426.8|28518|28428|28516.6|28426.6|20
1654969460000|2022-06-11 17:44:20|28516.7|28426.7|28518.1|28428.1|28518.5|28428.5|28516.7|28426.7|21
1654969470000|2022-06-11 17:44:30|28518.7|28428.7|28521.5|28431.5|28522.3|28432.3|28517.3|28427.3|28
1654969480000|2022-06-11 17:44:40|28522|28432|28529.4|28439.4|28529.9|28439.9|28522|28432|34
1654969490000|2022-06-11 17:44:50|28529.1|28439.1|28522.5|28432.5|28529.3|28439.3|28522.3|28432.3|25
1654969500000|2022-06-11 17:45:00|28522.6|28432.6|28529|28439|28530.1|28440.1|28522|28432|21
1654969510000|2022-06-11 17:45:10|28528.8|28438.8|28530.3|28440.3|28530.8|28440.8|28528.8|28438.8|31
1654969520000|2022-06-11 17:45:20|28530.2|28440.2|28530.6|28440.6|28532.2|28442.2|28525.8|28435.8|30
1654969530000|2022-06-11 17:45:30|28530.4|28440.4|28526.5|28436.5|28530.7|28440.7|28525.9|28435.9|19
1654969540000|2022-06-11 17:45:40|28528.3|28438.3|28522.3|28432.3|28530.1|28440.1|28520.5|28430.5|30
1654969550000|2022-06-11 17:45:50|28522|28432|28525.7|28435.7|28527.7|28437.7|28522|28432|31
1654969560000|2022-06-11 17:46:00|28526.2|28436.2|28520.4|28430.4|28527.4|28437.4|28520.4|28430.4|23
1654969570000|2022-06-11 17:46:10|28520.8|28430.8|28522.3|28432.3|28523|28433|28520.8|28430.8|10
1654969580000|2022-06-11 17:46:20|28522.5|28432.5|28517.7|28427.7|28522.5|28432.5|28516.2|28426.2|18
1654969590000|2022-06-11 17:46:30|28517.6|28427.6|28517.9|28427.9|28517.9|28427.9|28517.4|28427.4|10
1654969600000|2022-06-11 17:46:40|28518|28428|28513.9|28423.9|28518|28428|28512.7|28422.7|28
1654969610000|2022-06-11 17:46:50|28513|28423|28513.5|28423.5|28515.4|28425.4|28513|28423|37
1654969620000|2022-06-11 17:47:00|28513.8|28423.8|28504.4|28414.4|28515.1|28425.1|28504.1|28414.1|32
1654969630000|2022-06-11 17:47:10|28505.1|28415.1|28503.4|28413.4|28505.1|28415.1|28501.7|28411.7|19
1654969640000|2022-06-11 17:47:20|28503.2|28413.2|28505|28415|28506.2|28416.2|28501.7|28411.7|29
1654969650000|2022-06-11 17:47:30|28504.7|28414.7|28511.5|28421.5|28513.2|28423.2|28504.7|28414.7|32
1654969660000|2022-06-11 17:47:40|28511.6|28421.6|28512.3|28422.3|28516.2|28426.2|28511.6|28421.6|29
1654969670000|2022-06-11 17:47:50|28512.4|28422.4|28509.1|28419.1|28514.2|28424.2|28509.1|28419.1|25
1654969680000|2022-06-11 17:48:00|28509.2|28419.2|28515.9|28425.9|28516|28426|28509.1|28419.1|24
1654969690000|2022-06-11 17:48:10|28516.1|28426.1|28513.2|28423.2|28516.1|28426.1|28512.1|28422.1|29
1654969700000|2022-06-11 17:48:20|28513.1|28423.1|28512.2|28422.2|28513.1|28423.1|28510.6|28420.6|21
1654969710000|2022-06-11 17:48:30|28512.1|28422.1|28512.2|28422.2|28512.5|28422.5|28511.5|28421.5|19
1654969720000|2022-06-11 17:48:40|28512.3|28422.3|28509.4|28419.4|28512.3|28422.3|28509.1|28419.1|21
1654969730000|2022-06-11 17:48:50|28510.6|28420.6|28510.3|28420.3|28511.2|28421.2|28510|28420|26
1654969740000|2022-06-11 17:49:00|28510.4|28420.4|28509.9|28419.9|28511.2|28421.2|28509.9|28419.9|24
1654969750000|2022-06-11 17:49:10|28509.7|28419.7|28507.6|28417.6|28509.9|28419.9|28507.6|28417.6|18
1654969760000|2022-06-11 17:49:20|28507.4|28417.4|28508.5|28418.5|28509.1|28419.1|28507.3|28417.3|19
1654969770000|2022-06-11 17:49:30|28508.4|28418.4|28508.8|28418.8|28509.1|28419.1|28507.5|28417.5|23
1654969780000|2022-06-11 17:49:40|28507.3|28417.3|28508|28418|28508.6|28418.6|28507.2|28417.2|26
1654969790000|2022-06-11 17:49:50|28508.1|28418.1|28512.4|28422.4|28512.7|28422.7|28507.8|28417.8|25
1654969800000|2022-06-11 17:50:00|28512.3|28422.3|28512.2|28422.2|28512.6|28422.6|28510.3|28420.3|25
1654969810000|2022-06-11 17:50:10|28512.1|28422.1|28511.7|28421.7|28512.3|28422.3|28511.3|28421.3|20
1654969820000|2022-06-11 17:50:20|28512.3|28422.3|28511.7|28421.7|28512.6|28422.6|28511.2|28421.2|18
1654969830000|2022-06-11 17:50:30|28511.8|28421.8|28509.6|28419.6|28511.8|28421.8|28509.2|28419.2|18
1654969840000|2022-06-11 17:50:40|28509.5|28419.5|28510.2|28420.2|28510.7|28420.7|28509.5|28419.5|20
1654969850000|2022-06-11 17:50:50|28510.3|28420.3|28515.8|28425.8|28517.7|28427.7|28510.3|28420.3|29
1654969860000|2022-06-11 17:51:00|28515.9|28425.9|28529.1|28439.1|28529.3|28439.3|28514.1|28424.1|30
1654969870000|2022-06-11 17:51:10|28528.5|28438.5|28531.2|28441.2|28535|28445|28528.5|28438.5|29
1654969880000|2022-06-11 17:51:20|28531.6|28441.6|28532.3|28442.3|28533.7|28443.7|28529.3|28439.3|30
1654969890000|2022-06-11 17:51:30|28531.8|28441.8|28523.5|28433.5|28531.8|28441.8|28523.5|28433.5|24
1654969900000|2022-06-11 17:51:40|28522.2|28432.2|28519.6|28429.6|28522.3|28432.3|28519.6|28429.6|17
1654969910000|2022-06-11 17:51:50|28519.4|28429.4|28522.9|28432.9|28523.9|28433.9|28519.3|28429.3|21
1654969920000|2022-06-11 17:52:00|28522.5|28432.5|28526.4|28436.4|28528|28438|28522.2|28432.2|21
1654969930000|2022-06-11 17:52:10|28525|28435|28523.1|28433.1|28525|28435|28519.8|28429.8|28
1654969940000|2022-06-11 17:52:20|28522.7|28432.7|28520.9|28430.9|28522.7|28432.7|28519.2|28429.2|23
1654969950000|2022-06-11 17:52:30|28520.7|28430.7|28513.9|28423.9|28521.1|28431.1|28512.9|28422.9|30
1654969960000|2022-06-11 17:52:40|28513.8|28423.8|28513.3|28423.3|28514.4|28424.4|28512.6|28422.6|29
1654969970000|2022-06-11 17:52:50|28513.5|28423.5|28516.7|28426.7|28517.8|28427.8|28512.7|28422.7|27
1654969980000|2022-06-11 17:53:00|28516.3|28426.3|28523.4|28433.4|28523.8|28433.8|28515.5|28425.5|22
1654969990000|2022-06-11 17:53:10|28523.1|28433.1|28509.9|28419.9|28523.1|28433.1|28509.8|28419.8|21
1654970000000|2022-06-11 17:53:20|28509.7|28419.7|28501.8|28411.8|28510.5|28420.5|28499.7|28409.7|26
1654970010000|2022-06-11 17:53:30|28501.2|28411.2|28501.5|28411.5|28503|28413|28500.4|28410.4|21
1654970020000|2022-06-11 17:53:40|28501.4|28411.4|28501.3|28411.3|28502.5|28412.5|28500.5|28410.5|20
1654970030000|2022-06-11 17:53:50|28501.2|28411.2|28502.3|28412.3|28502.3|28412.3|28498.9|28408.9|24
1654970040000|2022-06-11 17:54:00|28501.2|28411.2|28499.6|28409.6|28501.6|28411.6|28497.2|28407.2|29
1654970050000|2022-06-11 17:54:10|28499.5|28409.5|28498.9|28408.9|28499.6|28409.6|28498.6|28408.6|13
1654970060000|2022-06-11 17:54:20|28498.7|28408.7|28499.2|28409.2|28499.8|28409.8|28498.5|28408.5|27
1654970070000|2022-06-11 17:54:30|28499.6|28409.6|28515.8|28425.8|28516.4|28426.4|28499.2|28409.2|35
1654970080000|2022-06-11 17:54:40|28516.2|28426.2|28529.1|28439.1|28529.5|28439.5|28515.6|28425.6|35
1654970090000|2022-06-11 17:54:50|28526.9|28436.9|28528.5|28438.5|28528.5|28438.5|28525|28435|28
1654970100000|2022-06-11 17:55:00|28527|28437|28536.6|28446.6|28536.6|28446.6|28525.2|28435.2|26
1654970110000|2022-06-11 17:55:10|28536.5|28446.5|28542.8|28452.8|28544.6|28454.6|28535.7|28445.7|34
1654970120000|2022-06-11 17:55:20|28542.4|28452.4|28540.6|28450.6|28543|28453|28540.4|28450.4|28
1654970130000|2022-06-11 17:55:30|28541.1|28451.1|28543.9|28453.9|28543.9|28453.9|28541.1|28451.1|17
1654970140000|2022-06-11 17:55:40|28543.6|28453.6|28552.3|28462.3|28555.9|28465.9|28543.6|28453.6|36
1654970150000|2022-06-11 17:55:50|28556.5|28466.5|28555.8|28465.8|28563.7|28473.7|28555.6|28465.6|35
1654970160000|2022-06-11 17:56:00|28555.7|28465.7|28554.9|28464.9|28556.1|28466.1|28554.5|28464.5|20
1654970170000|2022-06-11 17:56:10|28555.1|28465.1|28557.3|28467.3|28559.6|28469.6|28554.9|28464.9|24
1654970180000|2022-06-11 17:56:20|28556.7|28466.7|28558.1|28468.1|28559.2|28469.2|28556.7|28466.7|26
1654970190000|2022-06-11 17:56:30|28557.7|28467.7|28561.4|28471.4|28561.4|28471.4|28557.7|28467.7|23
1654970200000|2022-06-11 17:56:40|28561.7|28471.7|28559.1|28469.1|28561.7|28471.7|28559.1|28469.1|28
1654970210000|2022-06-11 17:56:50|28559|28469|28554.8|28464.8|28559.9|28469.9|28554.8|28464.8|26
1654970220000|2022-06-11 17:57:00|28554.5|28464.5|28552.9|28462.9|28554.5|28464.5|28547.3|28457.3|31
1654970230000|2022-06-11 17:57:10|28552.8|28462.8|28554.8|28464.8|28554.8|28464.8|28548.8|28458.8|27
1654970240000|2022-06-11 17:57:20|28555.2|28465.2|28558.7|28468.7|28558.7|28468.7|28555.2|28465.2|22
1654970250000|2022-06-11 17:57:30|28558.8|28468.8|28557.5|28467.5|28558.8|28468.8|28556.2|28466.2|19
1654970260000|2022-06-11 17:57:40|28557.4|28467.4|28557.4|28467.4|28561.6|28471.6|28556.5|28466.5|28
1654970270000|2022-06-11 17:57:50|28557.8|28467.8|28563.3|28473.3|28565.4|28475.4|28557|28467|31
1654970280000|2022-06-11 17:58:00|28563.5|28473.5|28562.3|28472.3|28564.4|28474.4|28560.2|28470.2|29
1654970290000|2022-06-11 17:58:10|28562.9|28472.9|28563.9|28473.9|28563.9|28473.9|28561.5|28471.5|27
1654970300000|2022-06-11 17:58:20|28564|28474|28562.1|28472.1|28564.7|28474.7|28562.1|28472.1|24
1654970310000|2022-06-11 17:58:30|28561.9|28471.9|28562.5|28472.5|28564.9|28474.9|28560.7|28470.7|29
1654970320000|2022-06-11 17:58:40|28563.6|28473.6|28563.1|28473.1|28564.3|28474.3|28561.9|28471.9|25
1654970330000|2022-06-11 17:58:50|28563.4|28473.4|28564.7|28474.7|28566.9|28476.9|28562.2|28472.2|34
1654970340000|2022-06-11 17:59:00|28564.6|28474.6|28562.8|28472.8|28565|28475|28562.3|28472.3|21
1654970350000|2022-06-11 17:59:10|28562.5|28472.5|28550|28460|28563.1|28473.1|28549.9|28459.9|28
1654970360000|2022-06-11 17:59:20|28547.1|28457.1|28550.3|28460.3|28554.8|28464.8|28546.9|28456.9|25
1654970370000|2022-06-11 17:59:30|28550.7|28460.7|28540.8|28450.8|28551.1|28461.1|28540.8|28450.8|26
1654970380000|2022-06-11 17:59:40|28540.2|28450.2|28529.6|28439.6|28540.8|28450.8|28525.9|28435.9|28
1654970390000|2022-06-11 17:59:50|28530.7|28440.7|28525|28435|28533.9|28443.9|28524|28434|31
1654970400000|2022-06-11 18:00:00|28524.1|28434.1|28513.3|28423.3|28526.1|28436.1|28513.3|28423.3|28
1654970410000|2022-06-11 18:00:10|28513.2|28423.2|28514.1|28424.1|28523.6|28433.6|28513.2|28423.2|34
1654970420000|2022-06-11 18:00:20|28514.2|28424.2|28526.3|28436.3|28529.6|28439.6|28514.2|28424.2|35
1654970430000|2022-06-11 18:00:30|28527.4|28437.4|28531.3|28441.3|28532.4|28442.4|28526.4|28436.4|25
1654970440000|2022-06-11 18:00:40|28530.5|28440.5|28528.9|28438.9|28530.5|28440.5|28528.9|28438.9|16
1654970450000|2022-06-11 18:00:50|28529.1|28439.1|28531.7|28441.7|28531.8|28441.8|28529.1|28439.1|17
1654970460000|2022-06-11 18:01:00|28531.8|28441.8|28519|28429|28531.8|28441.8|28518.9|28428.9|20
1654970470000|2022-06-11 18:01:10|28519.1|28429.1|28518.4|28428.4|28520.6|28430.6|28517.7|28427.7|29
1654970480000|2022-06-11 18:01:20|28516.6|28426.6|28521.2|28431.2|28522.5|28432.5|28516.4|28426.4|29
1654970490000|2022-06-11 18:01:30|28521|28431|28518|28428|28521|28431|28517.2|28427.2|29
1654970500000|2022-06-11 18:01:40|28518.2|28428.2|28518.6|28428.6|28519.4|28429.4|28516.8|28426.8|21
1654970510000|2022-06-11 18:01:50|28517.5|28427.5|28517.2|28427.2|28518.6|28428.6|28516.2|28426.2|27
1654970520000|2022-06-11 18:02:00|28517.8|28427.8|28520.1|28430.1|28520.1|28430.1|28516.7|28426.7|17
1654970530000|2022-06-11 18:02:10|28520.5|28430.5|28520.2|28430.2|28524|28434|28519.3|28429.3|26
1654970540000|2022-06-11 18:02:20|28520.3|28430.3|28524.6|28434.6|28526.9|28436.9|28520.2|28430.2|24
1654970550000|2022-06-11 18:02:30|28524.7|28434.7|28527.4|28437.4|28527.5|28437.5|28524.4|28434.4|25
1654970560000|2022-06-11 18:02:40|28527.1|28437.1|28525.7|28435.7|28527.1|28437.1|28525.5|28435.5|19
1654970570000|2022-06-11 18:02:50|28525.6|28435.6|28522.4|28432.4|28525.9|28435.9|28522.4|28432.4|17
1654970580000|2022-06-11 18:03:00|28521.9|28431.9|28528.8|28438.8|28529.3|28439.3|28521.9|28431.9|30
1654970590000|2022-06-11 18:03:10|28529|28439|28532.1|28442.1|28532.2|28442.2|28529|28439|15
1654970600000|2022-06-11 18:03:20|28532.3|28442.3|28528.2|28438.2|28532.3|28442.3|28528.1|28438.1|21
1654970610000|2022-06-11 18:03:30|28528.1|28438.1|28521|28431|28528.2|28438.2|28521|28431|22
1654970620000|2022-06-11 18:03:40|28521.3|28431.3|28513|28423|28521.5|28431.5|28513|28423|28
1654970630000|2022-06-11 18:03:50|28513.4|28423.4|28504.7|28414.7|28513.4|28423.4|28503.9|28413.9|26
1654970640000|2022-06-11 18:04:00|28504.3|28414.3|28501.4|28411.4|28504.7|28414.7|28501.1|28411.1|23
1654970650000|2022-06-11 18:04:10|28501.6|28411.6|28502|28412|28502.9|28412.9|28500.9|28410.9|31
1654970660000|2022-06-11 18:04:20|28502.3|28412.3|28506.3|28416.3|28508.6|28418.6|28502|28412|21
1654970670000|2022-06-11 18:04:30|28506.9|28416.9|28507|28417|28507.2|28417.2|28505.7|28415.7|27
1654970680000|2022-06-11 18:04:40|28508.9|28418.9|28509.8|28419.8|28510|28420|28508.9|28418.9|16
1654970690000|2022-06-11 18:04:50|28509.9|28419.9|28507.3|28417.3|28511|28421|28507.3|28417.3|19
1654970700000|2022-06-11 18:05:00|28506.8|28416.8|28510.8|28420.8|28511.4|28421.4|28505.3|28415.3|28
1654970710000|2022-06-11 18:05:10|28511.2|28421.2|28545.5|28455.5|28546.3|28456.3|28511|28421|31
1654970720000|2022-06-11 18:05:20|28545.8|28455.8|28548|28458|28549.4|28459.4|28545.8|28455.8|21
1654970730000|2022-06-11 18:05:30|28548.3|28458.3|28550.2|28460.2|28551|28461|28548.3|28458.3|21
1654970740000|2022-06-11 18:05:40|28550|28460|28561.6|28471.6|28561.6|28471.6|28550|28460|28
1654970750000|2022-06-11 18:05:50|28561.8|28471.8|28557.8|28467.8|28562.7|28472.7|28554.5|28464.5|28
1654970760000|2022-06-11 18:06:00|28558.6|28468.6|28564.5|28474.5|28566.7|28476.7|28558.6|28468.6|29
1654970770000|2022-06-11 18:06:10|28564.3|28474.3|28560.7|28470.7|28564.3|28474.3|28559.8|28469.8|27
1654970780000|2022-06-11 18:06:20|28560.9|28470.9|28550|28460|28561|28471|28549.9|28459.9|28
1654970790000|2022-06-11 18:06:30|28549.7|28459.7|28550.5|28460.5|28551|28461|28549.3|28459.3|18
1654970800000|2022-06-11 18:06:40|28550.2|28460.2|28546.2|28456.2|28550.3|28460.3|28546.2|28456.2|24
1654970810000|2022-06-11 18:06:50|28546.3|28456.3|28545.9|28455.9|28546.3|28456.3|28544.6|28454.6|23
1654970820000|2022-06-11 18:07:00|28545.8|28455.8|28553.3|28463.3|28553.5|28463.5|28545.6|28455.6|22
1654970830000|2022-06-11 18:07:10|28553.1|28463.1|28555.1|28465.1|28555.1|28465.1|28552.9|28462.9|19
1654970840000|2022-06-11 18:07:20|28555.2|28465.2|28554.1|28464.1|28560.2|28470.2|28554.1|28464.1|23
1654970850000|2022-06-11 18:07:30|28553.6|28463.6|28553.7|28463.7|28554.1|28464.1|28552.8|28462.8|23
1654970860000|2022-06-11 18:07:40|28553.5|28463.5|28553.9|28463.9|28554.1|28464.1|28553.2|28463.2|13
1654970870000|2022-06-11 18:07:50|28553.8|28463.8|28557.9|28467.9|28558.2|28468.2|28553.8|28463.8|24
1654970880000|2022-06-11 18:08:00|28557.4|28467.4|28553.9|28463.9|28557.9|28467.9|28553.9|28463.9|27
1654970890000|2022-06-11 18:08:10|28554.2|28464.2|28557.6|28467.6|28557.6|28467.6|28553.7|28463.7|29
1654970900000|2022-06-11 18:08:20|28557.2|28467.2|28557.2|28467.2|28557.4|28467.4|28556.3|28466.3|18
1654970910000|2022-06-11 18:08:30|28557.1|28467.1|28556.2|28466.2|28557.1|28467.1|28552.5|28462.5|29
1654970920000|2022-06-11 18:08:40|28556.5|28466.5|28555.5|28465.5|28556.9|28466.9|28555.5|28465.5|20
1654970930000|2022-06-11 18:08:50|28555.6|28465.6|28556.9|28466.9|28557.2|28467.2|28555.2|28465.2|19
1654970940000|2022-06-11 18:09:00|28556.8|28466.8|28557.6|28467.6|28558|28468|28556.8|28466.8|18
1654970950000|2022-06-11 18:09:10|28557.4|28467.4|28562.8|28472.8|28563.7|28473.7|28556.7|28466.7|26
1654970960000|2022-06-11 18:09:20|28563.1|28473.1|28569.2|28479.2|28569.3|28479.3|28562.8|28472.8|26
1654970970000|2022-06-11 18:09:30|28569.1|28479.1|28567.9|28477.9|28569.2|28479.2|28567.5|28477.5|31
1654970980000|2022-06-11 18:09:40|28567.5|28477.5|28568.7|28478.7|28568.7|28478.7|28567|28477|19
1654970990000|2022-06-11 18:09:50|28568|28478|28568.5|28478.5|28568.5|28478.5|28567.6|28477.6|21
1654971000000|2022-06-11 18:10:00|28568.1|28478.1|28569.4|28479.4|28569.4|28479.4|28564.3|28474.3|29
1654971010000|2022-06-11 18:10:10|28570.3|28480.3|28567.6|28477.6|28570.6|28480.6|28566.6|28476.6|23
1654971020000|2022-06-11 18:10:20|28567.9|28477.9|28548.8|28458.8|28567.9|28477.9|28548.8|28458.8|30
1654971030000|2022-06-11 18:10:30|28548.7|28458.7|28533.6|28443.6|28548.7|28458.7|28531.5|28441.5|36
1654971040000|2022-06-11 18:10:40|28532.5|28442.5|28532.5|28442.5|28533.4|28443.4|28531.3|28441.3|28
1654971050000|2022-06-11 18:10:50|28529.9|28439.9|28515.8|28425.8|28532.3|28442.3|28513|28423|33
1654971060000|2022-06-11 18:11:00|28515|28425|28510|28420|28516.6|28426.6|28509.9|28419.9|33
1654971070000|2022-06-11 18:11:10|28509.5|28419.5|28493.8|28403.8|28509.9|28419.9|28492.9|28402.9|33
1654971080000|2022-06-11 18:11:20|28493.6|28403.6|28496.6|28406.6|28500.7|28410.7|28493.6|28403.6|33
1654971090000|2022-06-11 18:11:30|28495.4|28405.4|28490.8|28400.8|28495.4|28405.4|28489.6|28399.6|26
1654971100000|2022-06-11 18:11:40|28491|28401|28483.9|28393.9|28493.8|28403.8|28483.9|28393.9|30
1654971110000|2022-06-11 18:11:50|28483.5|28393.5|28480|28390|28483.7|28393.7|28478.7|28388.7|28
1654971120000|2022-06-11 18:12:00|28480.1|28390.1|28488.2|28398.2|28492|28402|28480.1|28390.1|32
1654971130000|2022-06-11 18:12:10|28488.3|28398.3|28496.4|28406.4|28496.4|28406.4|28488|28398|30
1654971140000|2022-06-11 18:12:20|28497|28407|28494.6|28404.6|28500.5|28410.5|28491|28401|34
1654971150000|2022-06-11 18:12:30|28494|28404|28479.9|28389.9|28494|28404|28479.9|28389.9|29
1654971160000|2022-06-11 18:12:40|28477.5|28387.5|28478|28388|28479|28389|28476.2|28386.2|25
1654971170000|2022-06-11 18:12:50|28477.8|28387.8|28487.3|28397.3|28489.2|28399.2|28477.1|28387.1|33
1654971180000|2022-06-11 18:13:00|28487.4|28397.4|28486.6|28396.6|28487.8|28397.8|28480.8|28390.8|28
1654971190000|2022-06-11 18:13:10|28486.4|28396.4|28505.2|28415.2|28506|28416|28486.4|28396.4|32
1654971200000|2022-06-11 18:13:20|28505.4|28415.4|28506|28416|28510|28420|28504.9|28414.9|25
1654971210000|2022-06-11 18:13:30|28506.8|28416.8|28504.8|28414.8|28506.8|28416.8|28504.8|28414.8|18
1654971220000|2022-06-11 18:13:40|28504.9|28414.9|28501.2|28411.2|28505.1|28415.1|28500.4|28410.4|25
1654971230000|2022-06-11 18:13:50|28502.3|28412.3|28527.2|28437.2|28527.2|28437.2|28502.3|28412.3|31
1654971240000|2022-06-11 18:14:00|28526.8|28436.8|28523.7|28433.7|28526.9|28436.9|28520.4|28430.4|28
1654971250000|2022-06-11 18:14:10|28523.6|28433.6|28522|28432|28523.9|28433.9|28520.9|28430.9|21
1654971260000|2022-06-11 18:14:20|28522.1|28432.1|28511.8|28421.8|28522.1|28432.1|28511.6|28421.6|29
1654971270000|2022-06-11 18:14:30|28511|28421|28511.9|28421.9|28511.9|28421.9|28511|28421|24
1654971280000|2022-06-11 18:14:40|28511.1|28421.1|28510.3|28420.3|28511.1|28421.1|28509.8|28419.8|9
1654971290000|2022-06-11 18:14:50|28510.5|28420.5|28515.8|28425.8|28516.8|28426.8|28510.1|28420.1|30
1654971300000|2022-06-11 18:15:00|28516.2|28426.2|28499.7|28409.7|28517|28427|28499.7|28409.7|27
1654971310000|2022-06-11 18:15:10|28501.1|28411.1|28494.9|28404.9|28504.2|28414.2|28494.7|28404.7|27
1654971320000|2022-06-11 18:15:20|28494.8|28404.8|28483.6|28393.6|28494.8|28404.8|28483.6|28393.6|23
1654971330000|2022-06-11 18:15:30|28483.7|28393.7|28479.2|28389.2|28483.7|28393.7|28477.5|28387.5|32
1654971340000|2022-06-11 18:15:40|28478.9|28388.9|28477.6|28387.6|28479.2|28389.2|28476.5|28386.5|23
1654971350000|2022-06-11 18:15:50|28477.7|28387.7|28483.4|28393.4|28484.7|28394.7|28477.2|28387.2|32
1654971360000|2022-06-11 18:16:00|28482.7|28392.7|28490.1|28400.1|28490.1|28400.1|28479.6|28389.6|31
1654971370000|2022-06-11 18:16:10|28495.6|28405.6|28513.7|28423.7|28515.8|28425.8|28495.6|28405.6|27
1654971380000|2022-06-11 18:16:20|28513.8|28423.8|28511.8|28421.8|28513.9|28423.9|28511.1|28421.1|14
1654971390000|2022-06-11 18:16:30|28511.9|28421.9|28505|28415|28511.9|28421.9|28504.5|28414.5|21
1654971400000|2022-06-11 18:16:40|28506|28416|28509.5|28419.5|28512.4|28422.4|28505.9|28415.9|20
1654971410000|2022-06-11 18:16:50|28509.7|28419.7|28518.2|28428.2|28518.2|28428.2|28509.5|28419.5|26
1654971420000|2022-06-11 18:17:00|28518.4|28428.4|28523.6|28433.6|28528.7|28438.7|28518.4|28428.4|30
1654971430000|2022-06-11 18:17:10|28522.2|28432.2|28516.3|28426.3|28522.2|28432.2|28514.9|28424.9|22
1654971440000|2022-06-11 18:17:20|28516|28426|28507.3|28417.3|28516.3|28426.3|28506.9|28416.9|23
1654971450000|2022-06-11 18:17:30|28506.9|28416.9|28509.2|28419.2|28521.3|28431.3|28504|28414|31
1654971460000|2022-06-11 18:17:40|28507.5|28417.5|28505.5|28415.5|28513.4|28423.4|28505.5|28415.5|28
1654971470000|2022-06-11 18:17:50|28505.1|28415.1|28505|28415|28505.5|28415.5|28504|28414|21
1654971480000|2022-06-11 18:18:00|28505.5|28415.5|28501.1|28411.1|28505.5|28415.5|28500.4|28410.4|26
1654971490000|2022-06-11 18:18:10|28500.4|28410.4|28490.6|28400.6|28500.7|28410.7|28490.4|28400.4|23
1654971500000|2022-06-11 18:18:20|28490.5|28400.5|28490.6|28400.6|28490.7|28400.7|28488.4|28398.4|23
1654971510000|2022-06-11 18:18:30|28490.7|28400.7|28489.1|28399.1|28491.5|28401.5|28488.1|28398.1|25
1654971520000|2022-06-11 18:18:40|28488.2|28398.2|28488|28398|28492|28402|28486.4|28396.4|25
1654971530000|2022-06-11 18:18:50|28488.1|28398.1|28491.1|28401.1|28491.3|28401.3|28488.1|28398.1|24
1654971540000|2022-06-11 18:19:00|28490.8|28400.8|28494.4|28404.4|28494.4|28404.4|28490.3|28400.3|25
1654971550000|2022-06-11 18:19:10|28500.5|28410.5|28545.9|28455.9|28545.9|28455.9|28500.5|28410.5|37
1654971560000|2022-06-11 18:19:20|28546.7|28456.7|28539.5|28449.5|28550.2|28460.2|28539.5|28449.5|30
1654971570000|2022-06-11 18:19:30|28538.4|28448.4|28549.1|28459.1|28549.6|28459.6|28538.4|28448.4|35
1654971580000|2022-06-11 18:19:40|28548.6|28458.6|28553.3|28463.3|28556|28466|28548.6|28458.6|27
1654971590000|2022-06-11 18:19:50|28554.1|28464.1|28556.6|28466.6|28560.3|28470.3|28554.1|28464.1|23
1654971600000|2022-06-11 18:20:00|28556.1|28466.1|28556.3|28466.3|28556.3|28466.3|28549.1|28459.1|28
1654971610000|2022-06-11 18:20:10|28556|28466|28569.1|28479.1|28569.2|28479.2|28556|28466|31
1654971620000|2022-06-11 18:20:20|28566.9|28476.9|28564.3|28474.3|28567.7|28477.7|28563|28473|26
1654971630000|2022-06-11 18:20:30|28564.5|28474.5|28563.6|28473.6|28565.3|28475.3|28562.4|28472.4|15
1654971640000|2022-06-11 18:20:40|28565.1|28475.1|28563.3|28473.3|28565.5|28475.5|28563.3|28473.3|18
1654971650000|2022-06-11 18:20:50|28563.6|28473.6|28564.1|28474.1|28565.8|28475.8|28563.4|28473.4|19
1654971660000|2022-06-11 18:21:00|28565.4|28475.4|28565.5|28475.5|28565.9|28475.9|28562.5|28472.5|23
1654971670000|2022-06-11 18:21:10|28567.7|28477.7|28587.2|28497.2|28589.6|28499.6|28567.7|28477.7|39
1654971680000|2022-06-11 18:21:20|28586.9|28496.9|28582.9|28492.9|28587.7|28497.7|28582.9|28492.9|27
1654971690000|2022-06-11 18:21:30|28583.2|28493.2|28569.1|28479.1|28583.2|28493.2|28569.1|28479.1|31
1654971700000|2022-06-11 18:21:40|28568.2|28478.2|28557.8|28467.8|28569.1|28479.1|28557.8|28467.8|31
1654971710000|2022-06-11 18:21:50|28557.7|28467.7|28558.1|28468.1|28558.4|28468.4|28556.5|28466.5|23
1654971720000|2022-06-11 18:22:00|28558.2|28468.2|28565.1|28475.1|28565.5|28475.5|28558.1|28468.1|18
1654971730000|2022-06-11 18:22:10|28565|28475|28565.7|28475.7|28566.1|28476.1|28564.5|28474.5|18
1654971740000|2022-06-11 18:22:20|28565.5|28475.5|28569|28479|28574.2|28484.2|28565.5|28475.5|27
1654971750000|2022-06-11 18:22:30|28568.7|28478.7|28568.9|28478.9|28570.2|28480.2|28567.3|28477.3|27
1654971760000|2022-06-11 18:22:40|28569.4|28479.4|28574.3|28484.3|28574.3|28484.3|28568.9|28478.9|22
1654971770000|2022-06-11 18:22:50|28574.2|28484.2|28574.3|28484.3|28574.9|28484.9|28574.2|28484.2|16
1654971780000|2022-06-11 18:23:00|28574.4|28484.4|28565.9|28475.9|28574.5|28484.5|28565.2|28475.2|31
1654971790000|2022-06-11 18:23:10|28566.9|28476.9|28563.5|28473.5|28567|28477|28563.5|28473.5|24
1654971800000|2022-06-11 18:23:20|28563.9|28473.9|28563|28473|28570.1|28480.1|28563|28473|30
1654971810000|2022-06-11 18:23:30|28562.6|28472.6|28561.7|28471.7|28562.6|28472.6|28559.8|28469.8|20
1654971820000|2022-06-11 18:23:40|28561.6|28471.6|28568.1|28478.1|28568.8|28478.8|28561.1|28471.1|19
1654971830000|2022-06-11 18:23:50|28567.3|28477.3|28567.9|28477.9|28568.4|28478.4|28567|28477|18
1654971840000|2022-06-11 18:24:00|28567.4|28477.4|28559|28469|28567.4|28477.4|28558.6|28468.6|28
1654971850000|2022-06-11 18:24:10|28559.2|28469.2|28553.2|28463.2|28559.8|28469.8|28553.2|28463.2|21
1654971860000|2022-06-11 18:24:20|28553.5|28463.5|28540.4|28450.4|28553.5|28463.5|28539.5|28449.5|22
1654971870000|2022-06-11 18:24:30|28540.3|28450.3|28540.9|28450.9|28541.2|28451.2|28540.2|28450.2|21
1654971880000|2022-06-11 18:24:40|28540.8|28450.8|28540.7|28450.7|28540.9|28450.9|28540|28450|18
1654971890000|2022-06-11 18:24:50|28540.5|28450.5|28540.8|28450.8|28541.1|28451.1|28540.2|28450.2|19
1654971900000|2022-06-11 18:25:00|28540.6|28450.6|28540.1|28450.1|28540.7|28450.7|28540.1|28450.1|12
1654971910000|2022-06-11 18:25:10|28540.2|28450.2|28516.6|28426.6|28541|28451|28516.6|28426.6|21
1654971920000|2022-06-11 18:25:20|28515|28425|28518.8|28428.8|28522.6|28432.6|28512.9|28422.9|29
1654971930000|2022-06-11 18:25:30|28518.7|28428.7|28519.5|28429.5|28520.6|28430.6|28516.5|28426.5|34
1654971940000|2022-06-11 18:25:40|28519.6|28429.6|28514.1|28424.1|28522.1|28432.1|28513|28423|35
1654971950000|2022-06-11 18:25:50|28514.4|28424.4|28538.3|28448.3|28539.6|28449.6|28513|28423|33
1654971960000|2022-06-11 18:26:00|28538.4|28448.4|28528.4|28438.4|28539.4|28449.4|28526.9|28436.9|25
1654971970000|2022-06-11 18:26:10|28529.1|28439.1|28532.9|28442.9|28533.7|28443.7|28529.1|28439.1|24
1654971980000|2022-06-11 18:26:20|28533|28443|28533.8|28443.8|28533.9|28443.9|28525|28435|30
1654971990000|2022-06-11 18:26:30|28535.2|28445.2|28535.4|28445.4|28537.7|28447.7|28534.9|28444.9|21
1654972000000|2022-06-11 18:26:40|28535.2|28445.2|28534.9|28444.9|28536.1|28446.1|28534.7|28444.7|19
1654972010000|2022-06-11 18:26:50|28533.4|28443.4|28531.3|28441.3|28533.4|28443.4|28529.7|28439.7|20
1654972020000|2022-06-11 18:27:00|28533.1|28443.1|28544.1|28454.1|28544.9|28454.9|28533.1|28443.1|25
1654972030000|2022-06-11 18:27:10|28543.9|28453.9|28540.5|28450.5|28543.9|28453.9|28539.5|28449.5|25
1654972040000|2022-06-11 18:27:20|28540.4|28450.4|28537.1|28447.1|28540.5|28450.5|28533.7|28443.7|25
1654972050000|2022-06-11 18:27:30|28538.2|28448.2|28538.6|28448.6|28539.4|28449.4|28537.2|28447.2|25
1654972060000|2022-06-11 18:27:40|28538.1|28448.1|28536.7|28446.7|28539.3|28449.3|28533.8|28443.8|25
1654972070000|2022-06-11 18:27:50|28536.8|28446.8|28537.8|28447.8|28537.8|28447.8|28536.6|28446.6|23
1654972080000|2022-06-11 18:28:00|28536.8|28446.8|28532.6|28442.6|28537.5|28447.5|28532.4|28442.4|21
1654972090000|2022-06-11 18:28:10|28532.5|28442.5|28533.6|28443.6|28534.4|28444.4|28532.4|28442.4|24
1654972100000|2022-06-11 18:28:20|28533.2|28443.2|28531.8|28441.8|28533.5|28443.5|28531.7|28441.7|19
1654972110000|2022-06-11 18:28:30|28531.9|28441.9|28531.6|28441.6|28532|28442|28531.3|28441.3|16
1654972120000|2022-06-11 18:28:40|28532|28442|28533.4|28443.4|28533.4|28443.4|28532|28442|18
1654972130000|2022-06-11 18:28:50|28533.5|28443.5|28533.2|28443.2|28533.6|28443.6|28533|28443|12
1654972140000|2022-06-11 18:29:00|28533.3|28443.3|28534.5|28444.5|28534.8|28444.8|28532.2|28442.2|24
1654972150000|2022-06-11 18:29:10|28535.4|28445.4|28534.7|28444.7|28537.4|28447.4|28533.6|28443.6|24
1654972160000|2022-06-11 18:29:20|28535.4|28445.4|28536.1|28446.1|28536.5|28446.5|28535|28445|18
1654972170000|2022-06-11 18:29:30|28536.2|28446.2|28536.6|28446.6|28536.6|28446.6|28535.8|28445.8|16
1654972180000|2022-06-11 18:29:40|28536.5|28446.5|28541.6|28451.6|28541.6|28451.6|28536|28446|17
1654972190000|2022-06-11 18:29:50|28543.4|28453.4|28544.4|28454.4|28544.5|28454.5|28542.7|28452.7|27
1654972200000|2022-06-11 18:30:00|28544.5|28454.5|28544.1|28454.1|28544.8|28454.8|28543.2|28453.2|26
1654972210000|2022-06-11 18:30:10|28544|28454|28542.6|28452.6|28544|28454|28542.4|28452.4|22
1654972220000|2022-06-11 18:30:20|28542.5|28452.5|28544.2|28454.2|28544.2|28454.2|28541.2|28451.2|13
1654972230000|2022-06-11 18:30:30|28543.9|28453.9|28546.6|28456.6|28546.6|28456.6|28534.9|28444.9|29
1654972240000|2022-06-11 18:30:40|28546.7|28456.7|28547.9|28457.9|28549.1|28459.1|28546.7|28456.7|23
1654972250000|2022-06-11 18:30:50|28548|28458|28549.4|28459.4|28550.3|28460.3|28548|28458|19
1654972260000|2022-06-11 18:31:00|28549.2|28459.2|28546.9|28456.9|28549.2|28459.2|28541.8|28451.8|24
1654972270000|2022-06-11 18:31:10|28547.1|28457.1|28546.9|28456.9|28547.1|28457.1|28546.7|28456.7|15
1654972280000|2022-06-11 18:31:20|28547.7|28457.7|28547.8|28457.8|28550.3|28460.3|28547.7|28457.7|21
1654972290000|2022-06-11 18:31:30|28548|28458|28553.1|28463.1|28553.1|28463.1|28548|28458|12
1654972300000|2022-06-11 18:31:40|28553|28463|28553.1|28463.1|28554.5|28464.5|28552.6|28462.6|21
1654972310000|2022-06-11 18:31:50|28553.7|28463.7|28558.2|28468.2|28560.8|28470.8|28553.7|28463.7|19
1654972320000|2022-06-11 18:32:00|28558.4|28468.4|28567.3|28477.3|28567.7|28477.7|28558.3|28468.3|23
1654972330000|2022-06-11 18:32:10|28567.6|28477.6|28569.1|28479.1|28569.3|28479.3|28565.9|28475.9|24
1654972340000|2022-06-11 18:32:20|28569.2|28479.2|28583.2|28493.2|28585.2|28495.2|28569.2|28479.2|33
1654972350000|2022-06-11 18:32:30|28583.3|28493.3|28580.7|28490.7|28583.3|28493.3|28577.7|28487.7|35
1654972360000|2022-06-11 18:32:40|28581.8|28491.8|28586.1|28496.1|28589.2|28499.2|28581.8|28491.8|32
1654972370000|2022-06-11 18:32:50|28584.3|28494.3|28590|28500|28590|28500|28583.1|28493.1|34
1654972380000|2022-06-11 18:33:00|28590.8|28500.8|28588.7|28498.7|28597.4|28507.4|28588.7|28498.7|26
1654972390000|2022-06-11 18:33:10|28587.9|28497.9|28566.5|28476.5|28587.9|28497.9|28566.4|28476.4|33
1654972400000|2022-06-11 18:33:20|28566.6|28476.6|28579.9|28489.9|28580.6|28490.6|28566.1|28476.1|29
1654972410000|2022-06-11 18:33:30|28580.3|28490.3|28573.5|28483.5|28583|28493|28573.4|28483.4|33
1654972420000|2022-06-11 18:33:40|28573.6|28483.6|28576.5|28486.5|28576.5|28486.5|28571.6|28481.6|32
1654972430000|2022-06-11 18:33:50|28576.7|28486.7|28579.5|28489.5|28581.9|28491.9|28576.7|28486.7|31
1654972440000|2022-06-11 18:34:00|28579.2|28489.2|28581.4|28491.4|28581.7|28491.7|28579.2|28489.2|26
1654972450000|2022-06-11 18:34:10|28581.3|28491.3|28581.6|28491.6|28581.9|28491.9|28580.1|28490.1|21
1654972460000|2022-06-11 18:34:20|28581.8|28491.8|28585.5|28495.5|28585.5|28495.5|28581.8|28491.8|30
1654972470000|2022-06-11 18:34:30|28587.7|28497.7|28587|28497|28587.7|28497.7|28586.2|28496.2|25
1654972480000|2022-06-11 18:34:40|28587.1|28497.1|28590.6|28500.6|28590.6|28500.6|28586.8|28496.8|23
1654972490000|2022-06-11 18:34:50|28590.7|28500.7|28591|28501|28591.2|28501.2|28590.5|28500.5|16
1654972500000|2022-06-11 18:35:00|28590.9|28500.9|28594.3|28504.3|28594.3|28504.3|28584.9|28494.9|28
1654972510000|2022-06-11 18:35:10|28592.6|28502.6|28596.4|28506.4|28599.2|28509.2|28592.6|28502.6|32
1654972520000|2022-06-11 18:35:20|28596.6|28506.6|28598.1|28508.1|28600.2|28510.2|28596.6|28506.6|29
1654972530000|2022-06-11 18:35:30|28597.7|28507.7|28600|28510|28600.3|28510.3|28597.5|28507.5|24
1654972540000|2022-06-11 18:35:40|28599.8|28509.8|28609.4|28519.4|28611.4|28521.4|28598.8|28508.8|28
1654972550000|2022-06-11 18:35:50|28609.1|28519.1|28607.9|28517.9|28611.4|28521.4|28605.8|28515.8|28
1654972560000|2022-06-11 18:36:00|28607.7|28517.7|28609.2|28519.2|28610.3|28520.3|28607.7|28517.7|33
1654972570000|2022-06-11 18:36:10|28608.8|28518.8|28596.6|28506.6|28608.8|28518.8|28595.5|28505.5|29
1654972580000|2022-06-11 18:36:20|28596.9|28506.9|28595.4|28505.4|28598|28508|28595.4|28505.4|19
1654972590000|2022-06-11 18:36:30|28596.1|28506.1|28596.7|28506.7|28597|28507|28596|28506|30
1654972600000|2022-06-11 18:36:40|28596.8|28506.8|28597.6|28507.6|28597.6|28507.6|28595.9|28505.9|20
1654972610000|2022-06-11 18:36:50|28597.7|28507.7|28597|28507|28598.1|28508.1|28596.4|28506.4|25
1654972620000|2022-06-11 18:37:00|28596.8|28506.8|28599.3|28509.3|28599.8|28509.8|28596.8|28506.8|31
1654972630000|2022-06-11 18:37:10|28599.4|28509.4|28605.4|28515.4|28605.9|28515.9|28599.4|28509.4|26
1654972640000|2022-06-11 18:37:20|28606.9|28516.9|28610.4|28520.4|28610.6|28520.6|28606.7|28516.7|18
1654972650000|2022-06-11 18:37:30|28610.6|28520.6|28611.5|28521.5|28612.2|28522.2|28610.6|28520.6|36
1654972660000|2022-06-11 18:37:40|28611.6|28521.6|28602.2|28512.2|28611.7|28521.7|28600.4|28510.4|25
1654972670000|2022-06-11 18:37:50|28603.4|28513.4|28608.5|28518.5|28612.8|28522.8|28602.2|28512.2|33
1654972680000|2022-06-11 18:38:00|28608.9|28518.9|28608.5|28518.5|28608.9|28518.9|28605.4|28515.4|32
1654972690000|2022-06-11 18:38:10|28608.7|28518.7|28615.1|28525.1|28615.1|28525.1|28608.7|28518.7|24
1654972700000|2022-06-11 18:38:20|28614.8|28524.8|28614.9|28524.9|28615.1|28525.1|28614.3|28524.3|20
1654972710000|2022-06-11 18:38:30|28615|28525|28695.2|28605.2|28699.5|28609.5|28614.5|28524.5|37
1654972720000|2022-06-11 18:38:40|28692.9|28602.9|28693.9|28603.9|28693.9|28603.9|28680.8|28590.8|39
1654972730000|2022-06-11 18:38:50|28694.2|28604.2|28777.8|28687.8|28778|28688|28694.2|28604.2|39
1654972740000|2022-06-11 18:39:00|28779.4|28689.4|28746.4|28656.4|28798.9|28708.9|28746.4|28656.4|39
1654972750000|2022-06-11 18:39:10|28742.2|28652.2|28740.1|28650.1|28756.8|28666.8|28732.9|28642.9|39
1654972760000|2022-06-11 18:39:20|28738.4|28648.4|28741.6|28651.6|28741.8|28651.8|28721.6|28631.6|34
1654972770000|2022-06-11 18:39:30|28742.2|28652.2|28740.5|28650.5|28744.2|28654.2|28727.7|28637.7|37
1654972780000|2022-06-11 18:39:40|28740.7|28650.7|28747|28657|28755|28665|28735.5|28645.5|33
1654972790000|2022-06-11 18:39:50|28743.1|28653.1|28705.7|28615.7|28743.1|28653.1|28701.9|28611.9|37
1654972800000|2022-06-11 18:40:00|28705.1|28615.1|28732.7|28642.7|28733|28643|28702.8|28612.8|40
1654972810000|2022-06-11 18:40:10|28731.9|28641.9|28715.2|28625.2|28731.9|28641.9|28705.9|28615.9|38
1654972820000|2022-06-11 18:40:20|28716.2|28626.2|28703.3|28613.3|28716.2|28626.2|28691.6|28601.6|38
1654972830000|2022-06-11 18:40:30|28703.1|28613.1|28687.7|28597.7|28704|28614|28687.4|28597.4|38
1654972840000|2022-06-11 18:40:40|28685.9|28595.9|28676.9|28586.9|28685.9|28595.9|28675.9|28585.9|30
1654972850000|2022-06-11 18:40:50|28675.7|28585.7|28668.4|28578.4|28675.7|28585.7|28662.8|28572.8|37
1654972860000|2022-06-11 18:41:00|28669|28579|28657|28567|28669|28579|28654.8|28564.8|36
1654972870000|2022-06-11 18:41:10|28655.4|28565.4|28649.5|28559.5|28655.4|28565.4|28647.3|28557.3|36
1654972880000|2022-06-11 18:41:20|28648.9|28558.9|28646.6|28556.6|28654.7|28564.7|28646.1|28556.1|35
1654972890000|2022-06-11 18:41:30|28646.7|28556.7|28659.4|28569.4|28659.4|28569.4|28644.8|28554.8|31
1654972900000|2022-06-11 18:41:40|28659.5|28569.5|28658|28568|28662.3|28572.3|28653.2|28563.2|36
1654972910000|2022-06-11 18:41:50|28657.9|28567.9|28653.2|28563.2|28657.9|28567.9|28653.2|28563.2|31
1654972920000|2022-06-11 18:42:00|28654.3|28564.3|28632.3|28542.3|28654.3|28564.3|28629.8|28539.8|32
1654972930000|2022-06-11 18:42:10|28632.6|28542.6|28639.5|28549.5|28639.5|28549.5|28620.7|28530.7|39
1654972940000|2022-06-11 18:42:20|28638.9|28548.9|28652.9|28562.9|28654.3|28564.3|28638.9|28548.9|34
1654972950000|2022-06-11 18:42:30|28653.4|28563.4|28647.5|28557.5|28664.2|28574.2|28647.5|28557.5|33
1654972960000|2022-06-11 18:42:40|28646.7|28556.7|28642.4|28552.4|28647.2|28557.2|28640.6|28550.6|33
1654972970000|2022-06-11 18:42:50|28642.5|28552.5|28648.7|28558.7|28648.7|28558.7|28641.3|28551.3|35
1654972980000|2022-06-11 18:43:00|28648.4|28558.4|28633.3|28543.3|28648.4|28558.4|28632.3|28542.3|30
1654972990000|2022-06-11 18:43:10|28629.3|28539.3|28629.7|28539.7|28633.5|28543.5|28618.9|28528.9|37
1654973000000|2022-06-11 18:43:20|28627.5|28537.5|28628.2|28538.2|28633.7|28543.7|28623.8|28533.8|34
1654973010000|2022-06-11 18:43:30|28628.3|28538.3|28624.6|28534.6|28628.5|28538.5|28621.2|28531.2|32
1654973020000|2022-06-11 18:43:40|28624.7|28534.7|28626|28536|28626.6|28536.6|28622.2|28532.2|25
1654973030000|2022-06-11 18:43:50|28625.9|28535.9|28637.6|28547.6|28638.7|28548.7|28625.9|28535.9|34
1654973040000|2022-06-11 18:44:00|28639|28549|28635.6|28545.6|28641.2|28551.2|28629.3|28539.3|32
1654973050000|2022-06-11 18:44:10|28635.7|28545.7|28639.7|28549.7|28640.1|28550.1|28635.7|28545.7|21
1654973060000|2022-06-11 18:44:20|28640.2|28550.2|28632.6|28542.6|28640.8|28550.8|28632.6|28542.6|27
1654973070000|2022-06-11 18:44:30|28632.5|28542.5|28612.2|28522.2|28632.6|28542.6|28609.3|28519.3|36
1654973080000|2022-06-11 18:44:40|28612.1|28522.1|28617.4|28527.4|28617.6|28527.6|28609.4|28519.4|31
1654973090000|2022-06-11 18:44:50|28617.6|28527.6|28614|28524|28617.7|28527.7|28611.6|28521.6|31
1654973100000|2022-06-11 18:45:00|28614.4|28524.4|28607.3|28517.3|28614.9|28524.9|28603.4|28513.4|34
1654973110000|2022-06-11 18:45:10|28605.6|28515.6|28599.7|28509.7|28606.2|28516.2|28599.7|28509.7|33
1654973120000|2022-06-11 18:45:20|28600.9|28510.9|28602.7|28512.7|28604.7|28514.7|28600.5|28510.5|38
1654973130000|2022-06-11 18:45:30|28603.9|28513.9|28613|28523|28616.4|28526.4|28603.7|28513.7|34
1654973140000|2022-06-11 18:45:40|28614.6|28524.6|28611.7|28521.7|28616.8|28526.8|28607.9|28517.9|31
1654973150000|2022-06-11 18:45:50|28611.9|28521.9|28605.3|28515.3|28611.9|28521.9|28602.5|28512.5|36
1654973160000|2022-06-11 18:46:00|28605|28515|28599.6|28509.6|28605.1|28515.1|28598|28508|32
1654973170000|2022-06-11 18:46:10|28599.5|28509.5|28597.9|28507.9|28599.5|28509.5|28596|28506|30
1654973180000|2022-06-11 18:46:20|28598|28508|28601.7|28511.7|28601.8|28511.8|28598|28508|32
1654973190000|2022-06-11 18:46:30|28601.8|28511.8|28603.3|28513.3|28604.9|28514.9|28598.9|28508.9|32
1654973200000|2022-06-11 18:46:40|28603.9|28513.9|28600|28510|28604.5|28514.5|28599.5|28509.5|28
1654973210000|2022-06-11 18:46:50|28600.1|28510.1|28595.1|28505.1|28600.1|28510.1|28595.1|28505.1|23
1654973220000|2022-06-11 18:47:00|28593.9|28503.9|28594.3|28504.3|28598.6|28508.6|28593|28503|29
1654973230000|2022-06-11 18:47:10|28594.5|28504.5|28599.7|28509.7|28601.2|28511.2|28594.5|28504.5|32
1654973240000|2022-06-11 18:47:20|28599.6|28509.6|28598.8|28508.8|28601.1|28511.1|28598.8|28508.8|26
1654973250000|2022-06-11 18:47:30|28598.7|28508.7|28607.4|28517.4|28607.4|28517.4|28598.4|28508.4|20
1654973260000|2022-06-11 18:47:40|28607.5|28517.5|28599.4|28509.4|28607.6|28517.6|28599.4|28509.4|25
1654973270000|2022-06-11 18:47:50|28599.3|28509.3|28597.5|28507.5|28599.9|28509.9|28597.3|28507.3|26
1654973280000|2022-06-11 18:48:00|28597.2|28507.2|28604.3|28514.3|28604.7|28514.7|28596.9|28506.9|29
1654973290000|2022-06-11 18:48:10|28604.4|28514.4|28619.2|28529.2|28619.2|28529.2|28604.3|28514.3|35
1654973300000|2022-06-11 18:48:20|28620.4|28530.4|28637.3|28547.3|28637.3|28547.3|28620.4|28530.4|33
1654973310000|2022-06-11 18:48:30|28638.8|28548.8|28634.5|28544.5|28638.8|28548.8|28631.1|28541.1|32
1654973320000|2022-06-11 18:48:40|28634.8|28544.8|28621.9|28531.9|28634.8|28544.8|28620.4|28530.4|31
1654973330000|2022-06-11 18:48:50|28622.2|28532.2|28630|28540|28633.1|28543.1|28621.6|28531.6|32
1654973340000|2022-06-11 18:49:00|28630.1|28540.1|28635.2|28545.2|28637.1|28547.1|28627|28537|36
1654973350000|2022-06-11 18:49:10|28635.3|28545.3|28633|28543|28637.4|28547.4|28632|28542|30
1654973360000|2022-06-11 18:49:20|28632.9|28542.9|28627.5|28537.5|28634.3|28544.3|28627.5|28537.5|31
1654973370000|2022-06-11 18:49:30|28627.2|28537.2|28623|28533|28627.2|28537.2|28616.5|28526.5|29
1654973380000|2022-06-11 18:49:40|28625|28535|28626.4|28536.4|28630|28540|28625|28535|27
1654973390000|2022-06-11 18:49:50|28626.5|28536.5|28625|28535|28626.5|28536.5|28625|28535|21
1654973400000|2022-06-11 18:50:00|28626|28536|28621.1|28531.1|28626.2|28536.2|28621.1|28531.1|31
1654973410000|2022-06-11 18:50:10|28621.2|28531.2|28611.6|28521.6|28621.5|28531.5|28611.2|28521.2|30
1654973420000|2022-06-11 18:50:20|28611.2|28521.2|28617.7|28527.7|28617.7|28527.7|28611.2|28521.2|33
1654973430000|2022-06-11 18:50:30|28617.8|28527.8|28618.4|28528.4|28624.7|28534.7|28617.5|28527.5|31
1654973440000|2022-06-11 18:50:40|28618.3|28528.3|28617|28527|28618.3|28528.3|28616.4|28526.4|23
1654973450000|2022-06-11 18:50:50|28617.9|28527.9|28618.5|28528.5|28618.5|28528.5|28617.2|28527.2|24
1654973460000|2022-06-11 18:51:00|28618.3|28528.3|28621.5|28531.5|28621.5|28531.5|28618.2|28528.2|21
1654973470000|2022-06-11 18:51:10|28621.3|28531.3|28622|28532|28622.9|28532.9|28619.9|28529.9|21
1654973480000|2022-06-11 18:51:20|28621.9|28531.9|28645|28555|28645.9|28555.9|28621.9|28531.9|37
1654973490000|2022-06-11 18:51:30|28646.8|28556.8|28650.1|28560.1|28652.8|28562.8|28646.8|28556.8|26
1654973500000|2022-06-11 18:51:40|28650.9|28560.9|28644.8|28554.8|28651|28561|28644.4|28554.4|31
1654973510000|2022-06-11 18:51:50|28644.9|28554.9|28651.5|28561.5|28652|28562|28644.5|28554.5|31
1654973520000|2022-06-11 18:52:00|28653.8|28563.8|28668|28578|28670|28580|28653.5|28563.5|35
1654973530000|2022-06-11 18:52:10|28668.8|28578.8|28661.7|28571.7|28669.7|28579.7|28659.3|28569.3|37
1654973540000|2022-06-11 18:52:20|28662|28572|28669.1|28579.1|28671.3|28581.3|28660.8|28570.8|30
1654973550000|2022-06-11 18:52:30|28669.5|28579.5|28671.3|28581.3|28672.1|28582.1|28669.5|28579.5|31
1654973560000|2022-06-11 18:52:40|28671.5|28581.5|28671.2|28581.2|28671.9|28581.9|28669.2|28579.2|27
1654973570000|2022-06-11 18:52:50|28671.6|28581.6|28692.3|28602.3|28696.6|28606.6|28671.6|28581.6|30
1654973580000|2022-06-11 18:53:00|28692.1|28602.1|28693.3|28603.3|28693.6|28603.6|28691.8|28601.8|30
1654973590000|2022-06-11 18:53:10|28693.1|28603.1|28670|28580|28693.1|28603.1|28670|28580|32
1654973600000|2022-06-11 18:53:20|28670.1|28580.1|28669.6|28579.6|28670.5|28580.5|28669.5|28579.5|19
1654973610000|2022-06-11 18:53:30|28669.8|28579.8|28673|28583|28673.7|28583.7|28663.3|28573.3|30
1654973620000|2022-06-11 18:53:40|28672.6|28582.6|28668.6|28578.6|28672.7|28582.7|28666.7|28576.7|30
1654973630000|2022-06-11 18:53:50|28669.7|28579.7|28677.2|28587.2|28677.3|28587.3|28669.7|28579.7|32
1654973640000|2022-06-11 18:54:00|28677.1|28587.1|28677.3|28587.3|28677.4|28587.4|28671.7|28581.7|33
1654973650000|2022-06-11 18:54:10|28677.7|28587.7|28685.9|28595.9|28690|28600|28677.3|28587.3|28
1654973660000|2022-06-11 18:54:20|28686.2|28596.2|28678|28588|28686.2|28596.2|28676.8|28586.8|34
1654973670000|2022-06-11 18:54:30|28678.1|28588.1|28661.9|28571.9|28678.1|28588.1|28661.8|28571.8|32
1654973680000|2022-06-11 18:54:40|28661.7|28571.7|28665.8|28575.8|28665.8|28575.8|28651.7|28561.7|34
1654973690000|2022-06-11 18:54:50|28666.3|28576.3|28662.5|28572.5|28666.6|28576.6|28660.1|28570.1|31
1654973700000|2022-06-11 18:55:00|28662.4|28572.4|28661.3|28571.3|28662.6|28572.6|28659.2|28569.2|30
1654973710000|2022-06-11 18:55:10|28661.8|28571.8|28663.3|28573.3|28664.4|28574.4|28661.7|28571.7|24
1654973720000|2022-06-11 18:55:20|28663.2|28573.2|28660.4|28570.4|28666.8|28576.8|28660.3|28570.3|29
1654973730000|2022-06-11 18:55:30|28660.7|28570.7|28653|28563|28660.7|28570.7|28653|28563|29
1654973740000|2022-06-11 18:55:40|28652.9|28562.9|28647.3|28557.3|28652.9|28562.9|28646.6|28556.6|23
1654973750000|2022-06-11 18:55:50|28647.4|28557.4|28647.4|28557.4|28647.8|28557.8|28646|28556|20
1654973760000|2022-06-11 18:56:00|28647.2|28557.2|28646.3|28556.3|28647.9|28557.9|28645.3|28555.3|23
1654973770000|2022-06-11 18:56:10|28645.7|28555.7|28645.7|28555.7|28647.1|28557.1|28645.6|28555.6|25
1654973780000|2022-06-11 18:56:20|28645.8|28555.8|28645.7|28555.7|28645.8|28555.8|28645.5|28555.5|6
1654973790000|2022-06-11 18:56:30|28646|28556|28655.7|28565.7|28655.7|28565.7|28646|28556|33
1654973800000|2022-06-11 18:56:40|28655.9|28565.9|28650.3|28560.3|28655.9|28565.9|28649.1|28559.1|30
1654973810000|2022-06-11 18:56:50|28650.4|28560.4|28652.7|28562.7|28652.7|28562.7|28649.8|28559.8|31
1654973820000|2022-06-11 18:57:00|28653|28563|28655.7|28565.7|28659.2|28569.2|28653|28563|26
1654973830000|2022-06-11 18:57:10|28656|28566|28664.1|28574.1|28667.4|28577.4|28656|28566|29
1654973840000|2022-06-11 18:57:20|28664|28574|28656.2|28566.2|28664|28574|28650.1|28560.1|28
1654973850000|2022-06-11 18:57:30|28655|28565|28646.6|28556.6|28655|28565|28644.1|28554.1|27
1654973860000|2022-06-11 18:57:40|28646.5|28556.5|28646.6|28556.6|28646.8|28556.8|28645.1|28555.1|23
1654973870000|2022-06-11 18:57:50|28647.3|28557.3|28646.3|28556.3|28647.4|28557.4|28645.4|28555.4|22
1654973880000|2022-06-11 18:58:00|28646.1|28556.1|28643.4|28553.4|28646.3|28556.3|28640.9|28550.9|31
1654973890000|2022-06-11 18:58:10|28643.7|28553.7|28643.5|28553.5|28644.7|28554.7|28643.5|28553.5|22
1654973900000|2022-06-11 18:58:20|28643.6|28553.6|28641.1|28551.1|28644.1|28554.1|28641.1|28551.1|24
1654973910000|2022-06-11 18:58:30|28641|28551|28640.6|28550.6|28644.4|28554.4|28640.5|28550.5|26
1654973920000|2022-06-11 18:58:40|28640.7|28550.7|28631.1|28541.1|28640.9|28550.9|28631|28541|20
1654973930000|2022-06-11 18:58:50|28631|28541|28640.5|28550.5|28642.8|28552.8|28629.7|28539.7|32
1654973940000|2022-06-11 18:59:00|28639.8|28549.8|28634|28544|28639.8|28549.8|28632.7|28542.7|31
1654973950000|2022-06-11 18:59:10|28634.4|28544.4|28633.8|28543.8|28634.9|28544.9|28633.2|28543.2|30
1654973960000|2022-06-11 18:59:20|28634.1|28544.1|28634.2|28544.2|28635.2|28545.2|28633.2|28543.2|32
1654973970000|2022-06-11 18:59:30|28634|28544|28630.3|28540.3|28634.2|28544.2|28630|28540|25
1654973980000|2022-06-11 18:59:40|28630.4|28540.4|28630.3|28540.3|28630.4|28540.4|28629.4|28539.4|20
1654973990000|2022-06-11 18:59:50|28629.8|28539.8|28629.2|28539.2|28631.4|28541.4|28628.8|28538.8|23
1654974000000|2022-06-11 19:00:00|28630.3|28540.3|28631.2|28541.2|28632.7|28542.7|28629.2|28539.2|26
1654974010000|2022-06-11 19:00:10|28631.3|28541.3|28630.6|28540.6|28632|28542|28630.6|28540.6|24
1654974020000|2022-06-11 19:00:20|28630.9|28540.9|28631.2|28541.2|28632.7|28542.7|28630.9|28540.9|26
1654974030000|2022-06-11 19:00:30|28631.7|28541.7|28629.8|28539.8|28631.7|28541.7|28629.8|28539.8|23
1654974040000|2022-06-11 19:00:40|28630.2|28540.2|28625.1|28535.1|28630.8|28540.8|28624.4|28534.4|27
1654974050000|2022-06-11 19:00:50|28625.3|28535.3|28627|28537|28627|28537|28621.9|28531.9|34
1654974060000|2022-06-11 19:01:00|28626.8|28536.8|28619.3|28529.3|28626.8|28536.8|28619.3|28529.3|33
1654974070000|2022-06-11 19:01:10|28619.4|28529.4|28625.5|28535.5|28626.1|28536.1|28619|28529|18
1654974080000|2022-06-11 19:01:20|28625.6|28535.6|28619.6|28529.6|28625.6|28535.6|28619.5|28529.5|21
1654974090000|2022-06-11 19:01:30|28619.7|28529.7|28619.6|28529.6|28621.6|28531.6|28619.5|28529.5|21
1654974100000|2022-06-11 19:01:40|28619.3|28529.3|28619.5|28529.5|28622.1|28532.1|28617.7|28527.7|26
1654974110000|2022-06-11 19:01:50|28619.1|28529.1|28621.8|28531.8|28622.7|28532.7|28619.1|28529.1|26
1654974120000|2022-06-11 19:02:00|28622|28532|28627.6|28537.6|28627.9|28537.9|28621.9|28531.9|23
1654974130000|2022-06-11 19:02:10|28627.1|28537.1|28629.6|28539.6|28629.6|28539.6|28627.1|28537.1|24
1654974140000|2022-06-11 19:02:20|28629.7|28539.7|28639.5|28549.5|28643.2|28553.2|28629.6|28539.6|32
1654974150000|2022-06-11 19:02:30|28639.1|28549.1|28629.1|28539.1|28639.1|28549.1|28627.7|28537.7|33
1654974160000|2022-06-11 19:02:40|28629.9|28539.9|28636.1|28546.1|28640.2|28550.2|28628.5|28538.5|34
1654974170000|2022-06-11 19:02:50|28637|28547|28663.4|28573.4|28663.4|28573.4|28637|28547|31
1654974180000|2022-06-11 19:03:00|28663.6|28573.6|28662.5|28572.5|28663.6|28573.6|28659.4|28569.4|34
1654974190000|2022-06-11 19:03:10|28662.7|28572.7|28658.8|28568.8|28662.8|28572.8|28657.8|28567.8|29
1654974200000|2022-06-11 19:03:20|28658.2|28568.2|28660|28570|28660.1|28570.1|28657.1|28567.1|26
1654974210000|2022-06-11 19:03:30|28660.1|28570.1|28659.3|28569.3|28660.8|28570.8|28659|28569|29
1654974220000|2022-06-11 19:03:40|28659.1|28569.1|28659.6|28569.6|28659.9|28569.9|28658.4|28568.4|24
1654974230000|2022-06-11 19:03:50|28659.7|28569.7|28659.6|28569.6|28660.3|28570.3|28659.1|28569.1|25
1654974240000|2022-06-11 19:04:00|28659.7|28569.7|28658.6|28568.6|28659.7|28569.7|28657.1|28567.1|29
1654974250000|2022-06-11 19:04:10|28658.5|28568.5|28664.1|28574.1|28664.2|28574.2|28658|28568|28
1654974260000|2022-06-11 19:04:20|28664|28574|28661.7|28571.7|28664.2|28574.2|28661|28571|19
1654974270000|2022-06-11 19:04:30|28662|28572|28658.9|28568.9|28662|28572|28658.7|28568.7|19
1654974280000|2022-06-11 19:04:40|28659|28569|28658.8|28568.8|28659.2|28569.2|28658|28568|24
1654974290000|2022-06-11 19:04:50|28658.7|28568.7|28655|28565|28658.8|28568.8|28654.7|28564.7|21
1654974300000|2022-06-11 19:05:00|28655.1|28565.1|28655.4|28565.4|28655.4|28565.4|28654.4|28564.4|22
1654974310000|2022-06-11 19:05:10|28655|28565|28652.4|28562.4|28655.7|28565.7|28649|28559|31
1654974320000|2022-06-11 19:05:20|28652|28562|28645.2|28555.2|28652.3|28562.3|28644.6|28554.6|31
1654974330000|2022-06-11 19:05:30|28644.3|28554.3|28644.3|28554.3|28644.6|28554.6|28642|28552|24
1654974340000|2022-06-11 19:05:40|28642.7|28552.7|28642.1|28552.1|28643.3|28553.3|28641.9|28551.9|23
1654974350000|2022-06-11 19:05:50|28643.2|28553.2|28648.2|28558.2|28648.2|28558.2|28642.2|28552.2|25
1654974360000|2022-06-11 19:06:00|28648.6|28558.6|28644.1|28554.1|28648.6|28558.6|28643.8|28553.8|25
1654974370000|2022-06-11 19:06:10|28644.3|28554.3|28644.8|28554.8|28645.4|28555.4|28644.3|28554.3|24
1654974380000|2022-06-11 19:06:20|28644.7|28554.7|28641.6|28551.6|28644.7|28554.7|28640.4|28550.4|22
1654974390000|2022-06-11 19:06:30|28640.8|28550.8|28649.5|28559.5|28650.3|28560.3|28640.1|28550.1|28
1654974400000|2022-06-11 19:06:40|28649.2|28559.2|28681.5|28591.5|28681.5|28591.5|28649.2|28559.2|33
1654974410000|2022-06-11 19:06:50|28681.2|28591.2|28681.8|28591.8|28683.4|28593.4|28680.2|28590.2|30
1654974420000|2022-06-11 19:07:00|28680.9|28590.9|28699.4|28609.4|28706.4|28616.4|28680.6|28590.6|34
1654974430000|2022-06-11 19:07:10|28699.7|28609.7|28707.6|28617.6|28714.7|28624.7|28699.7|28609.7|36
1654974440000|2022-06-11 19:07:20|28709.8|28619.8|28731.5|28641.5|28740.6|28650.6|28708.9|28618.9|39
1654974450000|2022-06-11 19:07:30|28731.7|28641.7|28723.1|28633.1|28732|28642|28722.8|28632.8|33
1654974460000|2022-06-11 19:07:40|28723.6|28633.6|28719.2|28629.2|28723.6|28633.6|28717.7|28627.7|28
1654974470000|2022-06-11 19:07:50|28721.9|28631.9|28738.3|28648.3|28741.6|28651.6|28721.9|28631.9|37
1654974480000|2022-06-11 19:08:00|28735.5|28645.5|28725.9|28635.9|28735.8|28645.8|28724|28634|40
1654974490000|2022-06-11 19:08:10|28727|28637|28735.1|28645.1|28738.8|28648.8|28723.4|28633.4|38
1654974500000|2022-06-11 19:08:20|28735.6|28645.6|28739.7|28649.7|28740.2|28650.2|28735.6|28645.6|30
1654974510000|2022-06-11 19:08:30|28739.9|28649.9|28748.8|28658.8|28757.3|28667.3|28739.9|28649.9|36
1654974520000|2022-06-11 19:08:40|28749.4|28659.4|28746.6|28656.6|28749.4|28659.4|28746.6|28656.6|30
1654974530000|2022-06-11 19:08:50|28747.3|28657.3|28728.8|28638.8|28747.6|28657.6|28728.8|28638.8|30
1654974540000|2022-06-11 19:09:00|28728.5|28638.5|28709.7|28619.7|28728.5|28638.5|28709.7|28619.7|34
1654974550000|2022-06-11 19:09:10|28708.5|28618.5|28708.5|28618.5|28719.2|28629.2|28707.5|28617.5|36
1654974560000|2022-06-11 19:09:20|28708.8|28618.8|28711|28621|28716.5|28626.5|28708.1|28618.1|34
1654974570000|2022-06-11 19:09:30|28711.1|28621.1|28704.7|28614.7|28711.2|28621.2|28704.6|28614.6|26
1654974580000|2022-06-11 19:09:40|28704.3|28614.3|28707.7|28617.7|28707.7|28617.7|28703.6|28613.6|24
1654974590000|2022-06-11 19:09:50|28707.9|28617.9|28733.9|28643.9|28734.2|28644.2|28707.5|28617.5|31
1654974600000|2022-06-11 19:10:00|28733.8|28643.8|28734.4|28644.4|28735.8|28645.8|28729.5|28639.5|36
1654974610000|2022-06-11 19:10:10|28738.5|28648.5|28738|28648|28743|28653|28737.3|28647.3|32
1654974620000|2022-06-11 19:10:20|28736.7|28646.7|28737.4|28647.4|28742.3|28652.3|28735.5|28645.5|30
1654974630000|2022-06-11 19:10:30|28737.7|28647.7|28735.2|28645.2|28737.9|28647.9|28734.9|28644.9|23
1654974640000|2022-06-11 19:10:40|28735.3|28645.3|28739.4|28649.4|28742.2|28652.2|28735.3|28645.3|32
1654974650000|2022-06-11 19:10:50|28739.9|28649.9|28740.9|28650.9|28742.2|28652.2|28739.1|28649.1|29
1654974660000|2022-06-11 19:11:00|28740.7|28650.7|28740.1|28650.1|28740.7|28650.7|28738.4|28648.4|25
1654974670000|2022-06-11 19:11:10|28740.3|28650.3|28742.7|28652.7|28742.7|28652.7|28740|28650|23
1654974680000|2022-06-11 19:11:20|28742.8|28652.8|28741.7|28651.7|28742.9|28652.9|28741.4|28651.4|26
1654974690000|2022-06-11 19:11:30|28741.6|28651.6|28736|28646|28741.7|28651.7|28734.9|28644.9|28
1654974700000|2022-06-11 19:11:40|28735.8|28645.8|28736.2|28646.2|28736.2|28646.2|28734|28644|20
1654974710000|2022-06-11 19:11:50|28737.3|28647.3|28742.4|28652.4|28742.4|28652.4|28737.3|28647.3|27
1654974720000|2022-06-11 19:12:00|28743.5|28653.5|28743.3|28653.3|28746.9|28656.9|28741.8|28651.8|28
1654974730000|2022-06-11 19:12:10|28743.2|28653.2|28746|28656|28748.9|28658.9|28743.1|28653.1|26
1654974740000|2022-06-11 19:12:20|28745.9|28655.9|28755.5|28665.5|28755.6|28665.6|28742.6|28652.6|32
1654974750000|2022-06-11 19:12:30|28756.8|28666.8|28755.4|28665.4|28759.1|28669.1|28751|28661|32
1654974760000|2022-06-11 19:12:40|28756.7|28666.7|28753.5|28663.5|28760.2|28670.2|28752.7|28662.7|33
1654974770000|2022-06-11 19:12:50|28752.8|28662.8|28741.3|28651.3|28752.8|28662.8|28737.8|28647.8|34
1654974780000|2022-06-11 19:13:00|28741.7|28651.7|28746|28656|28746.8|28656.8|28741.3|28651.3|35
1654974790000|2022-06-11 19:13:10|28745.7|28655.7|28752|28662|28753.7|28663.7|28745.7|28655.7|35
1654974800000|2022-06-11 19:13:20|28751|28661|28751.1|28661.1|28751.8|28661.8|28749.3|28659.3|27
1654974810000|2022-06-11 19:13:30|28751.2|28661.2|28750.3|28660.3|28751.4|28661.4|28750.2|28660.2|24
1654974820000|2022-06-11 19:13:40|28750.5|28660.5|28746.4|28656.4|28751.1|28661.1|28746|28656|31
1654974830000|2022-06-11 19:13:50|28746.5|28656.5|28748.5|28658.5|28748.5|28658.5|28745.3|28655.3|22
1654974840000|2022-06-11 19:14:00|28748.4|28658.4|28750.6|28660.6|28750.6|28660.6|28746.3|28656.3|26
1654974850000|2022-06-11 19:14:10|28750.7|28660.7|28752.3|28662.3|28752.9|28662.9|28749.4|28659.4|29
1654974860000|2022-06-11 19:14:20|28752.4|28662.4|28754.5|28664.5|28755.9|28665.9|28751.8|28661.8|31
1654974870000|2022-06-11 19:14:30|28754.9|28664.9|28756.5|28666.5|28757.6|28667.6|28754.8|28664.8|26
1654974880000|2022-06-11 19:14:40|28757|28667|28756.1|28666.1|28757|28667|28755.5|28665.5|32
1654974890000|2022-06-11 19:14:50|28756.3|28666.3|28754.6|28664.6|28757|28667|28753|28663|21
1654974900000|2022-06-11 19:15:00|28754.2|28664.2|28758.9|28668.9|28761.3|28671.3|28752.2|28662.2|36
1654974910000|2022-06-11 19:15:10|28758.8|28668.8|28764.1|28674.1|28769.5|28679.5|28758.8|28668.8|32
1654974920000|2022-06-11 19:15:20|28764.4|28674.4|28765.1|28675.1|28769.5|28679.5|28764.4|28674.4|32
1654974930000|2022-06-11 19:15:30|28765.3|28675.3|28757.2|28667.2|28767.4|28677.4|28756.9|28666.9|31
1654974940000|2022-06-11 19:15:40|28756.4|28666.4|28745.8|28655.8|28756.8|28666.8|28745.8|28655.8|24
1654974950000|2022-06-11 19:15:50|28746.1|28656.1|28746|28656|28747.1|28657.1|28744.6|28654.6|24
1654974960000|2022-06-11 19:16:00|28745.2|28655.2|28734.7|28644.7|28745.2|28655.2|28733.9|28643.9|31
1654974970000|2022-06-11 19:16:10|28734.3|28644.3|28727.3|28637.3|28734.3|28644.3|28726.5|28636.5|35
1654974980000|2022-06-11 19:16:20|28726.8|28636.8|28725.1|28635.1|28729.4|28639.4|28723.7|28633.7|30
1654974990000|2022-06-11 19:16:30|28725.8|28635.8|28719|28629|28725.8|28635.8|28716.6|28626.6|31
1654975000000|2022-06-11 19:16:40|28718.9|28628.9|28724.2|28634.2|28724.2|28634.2|28717.2|28627.2|34
1654975010000|2022-06-11 19:16:50|28724.5|28634.5|28731.8|28641.8|28731.8|28641.8|28723.4|28633.4|32
1654975020000|2022-06-11 19:17:00|28733.6|28643.6|28731.5|28641.5|28734.1|28644.1|28730.9|28640.9|28
1654975030000|2022-06-11 19:17:10|28731.4|28641.4|28730.9|28640.9|28732.2|28642.2|28723|28633|34
1654975040000|2022-06-11 19:17:20|28731.9|28641.9|28732.4|28642.4|28734|28644|28731.8|28641.8|31
1654975050000|2022-06-11 19:17:30|28732.3|28642.3|28727.3|28637.3|28732.3|28642.3|28726.6|28636.6|23
1654975060000|2022-06-11 19:17:40|28727.5|28637.5|28720.9|28630.9|28727.6|28637.6|28720.1|28630.1|24
1654975070000|2022-06-11 19:17:50|28720.3|28630.3|28720.8|28630.8|28721.7|28631.7|28719|28629|19
1654975080000|2022-06-11 19:18:00|28721|28631|28716|28626|28721.3|28631.3|28716|28626|32
1654975090000|2022-06-11 19:18:10|28715.7|28625.7|28722.3|28632.3|28724.2|28634.2|28715.6|28625.6|25
1654975100000|2022-06-11 19:18:20|28722.5|28632.5|28745.7|28655.7|28745.7|28655.7|28722.5|28632.5|34
1654975110000|2022-06-11 19:18:30|28745.4|28655.4|28751.2|28661.2|28751.8|28661.8|28745.4|28655.4|35
1654975120000|2022-06-11 19:18:40|28751.5|28661.5|28748.9|28658.9|28754.1|28664.1|28748.9|28658.9|30
1654975130000|2022-06-11 19:18:50|28747.7|28657.7|28741|28651|28747.7|28657.7|28740.4|28650.4|36
1654975140000|2022-06-11 19:19:00|28741.5|28651.5|28742.4|28652.4|28744|28654|28736.9|28646.9|32
1654975150000|2022-06-11 19:19:10|28742.6|28652.6|28750.4|28660.4|28751.5|28661.5|28742.6|28652.6|31
1654975160000|2022-06-11 19:19:20|28750.5|28660.5|28752|28662|28752.1|28662.1|28750.5|28660.5|16
1654975170000|2022-06-11 19:19:30|28752.2|28662.2|28751.9|28661.9|28752.5|28662.5|28751.6|28661.6|19
1654975180000|2022-06-11 19:19:40|28751.8|28661.8|28747.4|28657.4|28752.2|28662.2|28747.1|28657.1|23
1654975190000|2022-06-11 19:19:50|28747.5|28657.5|28748.5|28658.5|28749.4|28659.4|28747.2|28657.2|24
1654975200000|2022-06-11 19:20:00|28748.6|28658.6|28742.5|28652.5|28749|28659|28742.5|28652.5|32
1654975210000|2022-06-11 19:20:10|28742.6|28652.6|28740.8|28650.8|28742.6|28652.6|28740.3|28650.3|26
1654975220000|2022-06-11 19:20:20|28740.7|28650.7|28741.3|28651.3|28741.3|28651.3|28735.3|28645.3|37
1654975230000|2022-06-11 19:20:30|28741.6|28651.6|28737|28647|28742.2|28652.2|28736.9|28646.9|29
1654975240000|2022-06-11 19:20:40|28737.8|28647.8|28736.8|28646.8|28737.8|28647.8|28736.1|28646.1|27
1654975250000|2022-06-11 19:20:50|28736.7|28646.7|28735.3|28645.3|28736.7|28646.7|28735.2|28645.2|23
1654975260000|2022-06-11 19:21:00|28735|28645|28735.9|28645.9|28735.9|28645.9|28733.7|28643.7|27
1654975270000|2022-06-11 19:21:10|28735.6|28645.6|28736.2|28646.2|28737.7|28647.7|28735.3|28645.3|27
1654975280000|2022-06-11 19:21:20|28735.8|28645.8|28732.7|28642.7|28737.7|28647.7|28732.7|28642.7|22
1654975290000|2022-06-11 19:21:30|28732.5|28642.5|28730|28640|28733.4|28643.4|28729.4|28639.4|23
1654975300000|2022-06-11 19:21:40|28729.9|28639.9|28727.8|28637.8|28730|28640|28726.1|28636.1|24
1654975310000|2022-06-11 19:21:50|28727.7|28637.7|28716.6|28626.6|28727.7|28637.7|28716.6|28626.6|28
1654975320000|2022-06-11 19:22:00|28716.9|28626.9|28710.9|28620.9|28717|28627|28708.9|28618.9|31
1654975330000|2022-06-11 19:22:10|28711|28621|28710.2|28620.2|28711.5|28621.5|28710.2|28620.2|27
1654975340000|2022-06-11 19:22:20|28710.4|28620.4|28710.9|28620.9|28710.9|28620.9|28709.5|28619.5|21
1654975350000|2022-06-11 19:22:30|28711.4|28621.4|28709.6|28619.6|28711.4|28621.4|28709.2|28619.2|23
1654975360000|2022-06-11 19:22:40|28709.8|28619.8|28702.5|28612.5|28709.8|28619.8|28701.9|28611.9|30
1654975370000|2022-06-11 19:22:50|28702.6|28612.6|28703.4|28613.4|28703.4|28613.4|28701.8|28611.8|23
1654975380000|2022-06-11 19:23:00|28703.3|28613.3|28708|28618|28710.3|28620.3|28703.1|28613.1|22
1654975390000|2022-06-11 19:23:10|28708.6|28618.6|28709.5|28619.5|28709.7|28619.7|28707.6|28617.6|22
1654975400000|2022-06-11 19:23:20|28709.6|28619.6|28707.1|28617.1|28710.2|28620.2|28706.9|28616.9|19
1654975410000|2022-06-11 19:23:30|28706.4|28616.4|28707.4|28617.4|28707.9|28617.9|28706.3|28616.3|12
1654975420000|2022-06-11 19:23:40|28707.5|28617.5|28704.7|28614.7|28707.5|28617.5|28704.7|28614.7|17
1654975430000|2022-06-11 19:23:50|28704.4|28614.4|28696.1|28606.1|28704.5|28614.5|28696|28606|21
1654975440000|2022-06-11 19:24:00|28695.7|28605.7|28689.3|28599.3|28695.7|28605.7|28688|28598|27
1654975450000|2022-06-11 19:24:10|28691.2|28601.2|28693.7|28603.7|28696.3|28606.3|28691.2|28601.2|28
1654975460000|2022-06-11 19:24:20|28693.8|28603.8|28700.2|28610.2|28700.2|28610.2|28693.8|28603.8|19
1654975470000|2022-06-11 19:24:30|28699.3|28609.3|28693.3|28603.3|28704.7|28614.7|28693.3|28603.3|34
1654975480000|2022-06-11 19:24:40|28693.5|28603.5|28696.6|28606.6|28697.3|28607.3|28693.5|28603.5|26
1654975490000|2022-06-11 19:24:50|28696.2|28606.2|28703|28613|28705.5|28615.5|28695.9|28605.9|25
1654975500000|2022-06-11 19:25:00|28703.1|28613.1|28703.4|28613.4|28703.6|28613.6|28701.3|28611.3|24
1654975510000|2022-06-11 19:25:10|28703.3|28613.3|28706.4|28616.4|28707.2|28617.2|28703.3|28613.3|24
1654975520000|2022-06-11 19:25:20|28706.5|28616.5|28705.7|28615.7|28707.1|28617.1|28704.8|28614.8|28
1654975530000|2022-06-11 19:25:30|28704.2|28614.2|28704.1|28614.1|28706.7|28616.7|28704.1|28614.1|21
1654975540000|2022-06-11 19:25:40|28703.9|28613.9|28703.8|28613.8|28704.2|28614.2|28703.8|28613.8|12
1654975550000|2022-06-11 19:25:50|28704.5|28614.5|28704.5|28614.5|28705|28615|28704|28614|17
1654975560000|2022-06-11 19:26:00|28704.4|28614.4|28701.3|28611.3|28704.4|28614.4|28696.6|28606.6|28
1654975570000|2022-06-11 19:26:10|28701|28611|28698.8|28608.8|28701.2|28611.2|28698.6|28608.6|21
1654975580000|2022-06-11 19:26:20|28698.9|28608.9|28698.3|28608.3|28700.4|28610.4|28698.3|28608.3|19
1654975590000|2022-06-11 19:26:30|28698.5|28608.5|28697.4|28607.4|28698.9|28608.9|28696.7|28606.7|21
1654975600000|2022-06-11 19:26:40|28697.6|28607.6|28695.2|28605.2|28699|28609|28693.9|28603.9|29
1654975610000|2022-06-11 19:26:50|28695.3|28605.3|28694.6|28604.6|28695.3|28605.3|28694.1|28604.1|23
1654975620000|2022-06-11 19:27:00|28694.9|28604.9|28697.9|28607.9|28698.2|28608.2|28690|28600|30
1654975630000|2022-06-11 19:27:10|28698|28608|28698.2|28608.2|28698.3|28608.3|28696.5|28606.5|28
1654975640000|2022-06-11 19:27:20|28698.1|28608.1|28697.8|28607.8|28698.9|28608.9|28697.5|28607.5|12
1654975650000|2022-06-11 19:27:30|28698.7|28608.7|28695.6|28605.6|28704.4|28614.4|28695.6|28605.6|26
1654975660000|2022-06-11 19:27:40|28693.7|28603.7|28695.1|28605.1|28695.1|28605.1|28689.8|28599.8|26
1654975670000|2022-06-11 19:27:50|28695.3|28605.3|28694.2|28604.2|28695.5|28605.5|28693.9|28603.9|18
1654975680000|2022-06-11 19:28:00|28694.5|28604.5|28685.8|28595.8|28694.5|28604.5|28685.1|28595.1|23
1654975690000|2022-06-11 19:28:10|28686.1|28596.1|28687.6|28597.6|28687.6|28597.6|28685.8|28595.8|27
1654975700000|2022-06-11 19:28:20|28687.9|28597.9|28698.9|28608.9|28699.2|28609.2|28687.9|28597.9|27
1654975710000|2022-06-11 19:28:30|28698.8|28608.8|28697.2|28607.2|28698.8|28608.8|28697.2|28607.2|16
1654975720000|2022-06-11 19:28:40|28696.7|28606.7|28690.6|28600.6|28697.9|28607.9|28690.5|28600.5|29
1654975730000|2022-06-11 19:28:50|28690.4|28600.4|28680.7|28590.7|28690.4|28600.4|28680.7|28590.7|20
1654975740000|2022-06-11 19:29:00|28680.9|28590.9|28682.6|28592.6|28682.6|28592.6|28680.9|28590.9|15
1654975750000|2022-06-11 19:29:10|28683.1|28593.1|28684.4|28594.4|28685.3|28595.3|28682.7|28592.7|28
1654975760000|2022-06-11 19:29:20|28684.7|28594.7|28691.8|28601.8|28692.5|28602.5|28684.7|28594.7|20
1654975770000|2022-06-11 19:29:30|28691.7|28601.7|28688.4|28598.4|28691.8|28601.8|28688.4|28598.4|14
1654975780000|2022-06-11 19:29:40|28688.6|28598.6|28689.9|28599.9|28689.9|28599.9|28688|28598|22
1654975790000|2022-06-11 19:29:50|28689.3|28599.3|28688.7|28598.7|28689.3|28599.3|28688.3|28598.3|17
1654975800000|2022-06-11 19:30:00|28688.3|28598.3|28684.1|28594.1|28688.3|28598.3|28684.1|28594.1|19
1654975810000|2022-06-11 19:30:10|28684.3|28594.3|28677.6|28587.6|28688.7|28598.7|28676.7|28586.7|26
1654975820000|2022-06-11 19:30:20|28677.5|28587.5|28685.9|28595.9|28686|28596|28677.5|28587.5|26
1654975830000|2022-06-11 19:30:30|28686.5|28596.5|28718.4|28628.4|28718.7|28628.7|28686.5|28596.5|30
1654975840000|2022-06-11 19:30:40|28718.5|28628.5|28714.7|28624.7|28719.1|28629.1|28710.3|28620.3|27
1654975850000|2022-06-11 19:30:50|28716.3|28626.3|28714.8|28624.8|28718.2|28628.2|28711.9|28621.9|30
1654975860000|2022-06-11 19:31:00|28716.3|28626.3|28706.4|28616.4|28716.3|28626.3|28706.4|28616.4|25
1654975870000|2022-06-11 19:31:10|28705.6|28615.6|28703.4|28613.4|28705.6|28615.6|28703.1|28613.1|23
1654975880000|2022-06-11 19:31:20|28703.5|28613.5|28702.7|28612.7|28703.5|28613.5|28702.1|28612.1|16
1654975890000|2022-06-11 19:31:30|28702.8|28612.8|28702|28612|28703.7|28613.7|28701.7|28611.7|23
1654975900000|2022-06-11 19:31:40|28702.2|28612.2|28702|28612|28702.4|28612.4|28701.4|28611.4|14
1654975910000|2022-06-11 19:31:50|28702.1|28612.1|28700.6|28610.6|28702.1|28612.1|28699.8|28609.8|25
1654975920000|2022-06-11 19:32:00|28700.7|28610.7|28702.1|28612.1|28702.4|28612.4|28699.9|28609.9|22
1654975930000|2022-06-11 19:32:10|28702|28612|28701.1|28611.1|28702.1|28612.1|28701.1|28611.1|9
1654975940000|2022-06-11 19:32:20|28701.2|28611.2|28701.3|28611.3|28701.9|28611.9|28700.5|28610.5|24
1654975950000|2022-06-11 19:32:30|28701.6|28611.6|28701.6|28611.6|28701.8|28611.8|28701|28611|23
1654975960000|2022-06-11 19:32:40|28701.5|28611.5|28701.7|28611.7|28702|28612|28700.9|28610.9|19
1654975970000|2022-06-11 19:32:50|28701|28611|28701.7|28611.7|28702.2|28612.2|28701|28611|18
1654975980000|2022-06-11 19:33:00|28701.6|28611.6|28709.3|28619.3|28709.3|28619.3|28701.5|28611.5|18
1654975990000|2022-06-11 19:33:10|28709.4|28619.4|28707.5|28617.5|28713|28623|28705.2|28615.2|29
1654976000000|2022-06-11 19:33:20|28707.8|28617.8|28711.4|28621.4|28712.6|28622.6|28707.7|28617.7|24
1654976010000|2022-06-11 19:33:30|28711.6|28621.6|28716.1|28626.1|28716.1|28626.1|28711.1|28621.1|23
1654976020000|2022-06-11 19:33:40|28717.2|28627.2|28718.3|28628.3|28718.4|28628.4|28716.7|28626.7|22
1654976030000|2022-06-11 19:33:50|28718.1|28628.1|28717.5|28627.5|28718.4|28628.4|28715.9|28625.9|19
1654976040000|2022-06-11 19:34:00|28717.4|28627.4|28715.1|28625.1|28717.6|28627.6|28714.6|28624.6|11
1654976050000|2022-06-11 19:34:10|28714.6|28624.6|28715.1|28625.1|28715.7|28625.7|28714.5|28624.5|10
1654976060000|2022-06-11 19:34:20|28714.8|28624.8|28715.1|28625.1|28715.6|28625.6|28713|28623|18
1654976070000|2022-06-11 19:34:30|28715|28625|28717.7|28627.7|28717.8|28627.8|28713.7|28623.7|24
1654976080000|2022-06-11 19:34:40|28717.6|28627.6|28717.2|28627.2|28717.6|28627.6|28717.1|28627.1|18
1654976090000|2022-06-11 19:34:50|28716.5|28626.5|28711.5|28621.5|28716.5|28626.5|28711.5|28621.5|21
1654976100000|2022-06-11 19:35:00|28711.8|28621.8|28720.9|28630.9|28721.3|28631.3|28711.8|28621.8|24
1654976110000|2022-06-11 19:35:10|28720.3|28630.3|28717.8|28627.8|28720.4|28630.4|28716.3|28626.3|20
1654976120000|2022-06-11 19:35:20|28717.6|28627.6|28705.7|28615.7|28717.6|28627.6|28705.7|28615.7|16
1654976130000|2022-06-11 19:35:30|28705.8|28615.8|28695.3|28605.3|28705.9|28615.9|28695.3|28605.3|17
1654976140000|2022-06-11 19:35:40|28694.7|28604.7|28677.5|28587.5|28695.3|28605.3|28677.5|28587.5|24
1654976150000|2022-06-11 19:35:50|28677.2|28587.2|28677.8|28587.8|28678.9|28588.9|28677|28587|24
1654976160000|2022-06-11 19:36:00|28678.4|28588.4|28672.1|28582.1|28678.5|28588.5|28671.9|28581.9|30
1654976170000|2022-06-11 19:36:10|28671.7|28581.7|28667.7|28577.7|28671.7|28581.7|28667.7|28577.7|24
1654976180000|2022-06-11 19:36:20|28667.9|28577.9|28674.9|28584.9|28676.3|28586.3|28667.9|28577.9|27
1654976190000|2022-06-11 19:36:30|28673.1|28583.1|28677.3|28587.3|28677.3|28587.3|28673|28583|19
1654976200000|2022-06-11 19:36:40|28678|28588|28689.1|28599.1|28689.4|28599.4|28677.7|28587.7|32
1654976210000|2022-06-11 19:36:50|28688.7|28598.7|28687.4|28597.4|28688.7|28598.7|28687.4|28597.4|20
1654976220000|2022-06-11 19:37:00|28687.9|28597.9|28689|28599|28691.1|28601.1|28687.9|28597.9|26
1654976230000|2022-06-11 19:37:10|28689.1|28599.1|28695.1|28605.1|28695.5|28605.5|28689.1|28599.1|22
1654976240000|2022-06-11 19:37:20|28695.5|28605.5|28699.6|28609.6|28701.4|28611.4|28695.5|28605.5|22
1654976250000|2022-06-11 19:37:30|28699.5|28609.5|28697.6|28607.6|28699.5|28609.5|28697.6|28607.6|13
1654976260000|2022-06-11 19:37:40|28697.7|28607.7|28695.1|28605.1|28697.7|28607.7|28694.4|28604.4|22
1654976270000|2022-06-11 19:37:50|28695.3|28605.3|28690.4|28600.4|28695.4|28605.4|28690|28600|23
1654976280000|2022-06-11 19:38:00|28689.9|28599.9|28685.6|28595.6|28689.9|28599.9|28685.6|28595.6|24
1654976290000|2022-06-11 19:38:10|28685.7|28595.7|28683.3|28593.3|28685.7|28595.7|28683.3|28593.3|20
1654976300000|2022-06-11 19:38:20|28683.5|28593.5|28681.3|28591.3|28683.7|28593.7|28679.3|28589.3|31
1654976310000|2022-06-11 19:38:30|28681.6|28591.6|28682.8|28592.8|28683.6|28593.6|28679.7|28589.7|32
1654976320000|2022-06-11 19:38:40|28683|28593|28684.3|28594.3|28684.3|28594.3|28682.4|28592.4|19
1654976330000|2022-06-11 19:38:50|28684|28594|28678.2|28588.2|28685.2|28595.2|28678.2|28588.2|20
1654976340000|2022-06-11 19:39:00|28677.8|28587.8|28678|28588|28678|28588|28673|28583|23
1654976350000|2022-06-11 19:39:10|28677.8|28587.8|28676.3|28586.3|28677.9|28587.9|28676.2|28586.2|16
1654976360000|2022-06-11 19:39:20|28676.7|28586.7|28673.5|28583.5|28676.7|28586.7|28672.7|28582.7|23
1654976370000|2022-06-11 19:39:30|28671.4|28581.4|28672.2|28582.2|28673.7|28583.7|28670.1|28580.1|29
1654976380000|2022-06-11 19:39:40|28672.5|28582.5|28671.8|28581.8|28674.8|28584.8|28671.4|28581.4|17
1654976390000|2022-06-11 19:39:50|28671.9|28581.9|28672.8|28582.8|28675.9|28585.9|28671.9|28581.9|21
1654976400000|2022-06-11 19:40:00|28672.6|28582.6|28674.7|28584.7|28674.7|28584.7|28672.4|28582.4|30
1654976410000|2022-06-11 19:40:10|28674.3|28584.3|28672.7|28582.7|28674.3|28584.3|28672|28582|28
1654976420000|2022-06-11 19:40:20|28672.4|28582.4|28673.6|28583.6|28674.4|28584.4|28672.2|28582.2|29
1654976430000|2022-06-11 19:40:30|28673.8|28583.8|28673.8|28583.8|28674.3|28584.3|28672.6|28582.6|30
1654976440000|2022-06-11 19:40:40|28673.6|28583.6|28673.4|28583.4|28675|28585|28673.1|28583.1|29
1654976450000|2022-06-11 19:40:50|28673.6|28583.6|28673.8|28583.8|28675.2|28585.2|28673.5|28583.5|29
1654976460000|2022-06-11 19:41:00|28673.9|28583.9|28675.1|28585.1|28675.1|28585.1|28673.5|28583.5|17
1654976470000|2022-06-11 19:41:10|28675.5|28585.5|28673.3|28583.3|28676|28586|28673.3|28583.3|19
1654976480000|2022-06-11 19:41:20|28672.6|28582.6|28671.5|28581.5|28672.6|28582.6|28669|28579|24
1654976490000|2022-06-11 19:41:30|28671.7|28581.7|28671.7|28581.7|28672.2|28582.2|28671.3|28581.3|18
1654976500000|2022-06-11 19:41:40|28671.4|28581.4|28670.9|28580.9|28672|28582|28669.8|28579.8|20
1654976510000|2022-06-11 19:41:50|28670.7|28580.7|28667.1|28577.1|28670.9|28580.9|28665.6|28575.6|24
1654976520000|2022-06-11 19:42:00|28667.2|28577.2|28667.2|28577.2|28667.5|28577.5|28667|28577|16
1654976530000|2022-06-11 19:42:10|28667.3|28577.3|28671.7|28581.7|28672.2|28582.2|28667|28577|21
1654976540000|2022-06-11 19:42:20|28671.3|28581.3|28671.6|28581.6|28671.8|28581.8|28667.5|28577.5|27
1654976550000|2022-06-11 19:42:30|28671.3|28581.3|28670.7|28580.7|28671.4|28581.4|28669.9|28579.9|20
1654976560000|2022-06-11 19:42:40|28670.8|28580.8|28679.7|28589.7|28681.2|28591.2|28670.7|28580.7|29
1654976570000|2022-06-11 19:42:50|28680.3|28590.3|28679|28589|28680.5|28590.5|28678.6|28588.6|22
1654976580000|2022-06-11 19:43:00|28680.7|28590.7|28675.6|28585.6|28681.3|28591.3|28674|28584|29
1654976590000|2022-06-11 19:43:10|28676.2|28586.2|28678.3|28588.3|28680.1|28590.1|28676.2|28586.2|28
1654976600000|2022-06-11 19:43:20|28678.1|28588.1|28674.3|28584.3|28678.1|28588.1|28674.2|28584.2|28
1654976610000|2022-06-11 19:43:30|28674.2|28584.2|28666.7|28576.7|28675.5|28585.5|28666.1|28576.1|32
1654976620000|2022-06-11 19:43:40|28666.5|28576.5|28669.2|28579.2|28669.5|28579.5|28666.5|28576.5|17
1654976630000|2022-06-11 19:43:50|28669|28579|28668.1|28578.1|28669.3|28579.3|28668.1|28578.1|26
1654976640000|2022-06-11 19:44:00|28668.2|28578.2|28669.6|28579.6|28669.7|28579.7|28668.2|28578.2|16
1654976650000|2022-06-11 19:44:10|28669|28579|28664.9|28574.9|28669.1|28579.1|28664.6|28574.6|21
1654976660000|2022-06-11 19:44:20|28665.5|28575.5|28664.6|28574.6|28665.5|28575.5|28664.3|28574.3|18
1654976670000|2022-06-11 19:44:30|28664.7|28574.7|28663|28573|28665.2|28575.2|28662.6|28572.6|20
1654976680000|2022-06-11 19:44:40|28663.2|28573.2|28670.6|28580.6|28671.6|28581.6|28663|28573|29
1654976690000|2022-06-11 19:44:50|28670.5|28580.5|28662.5|28572.5|28672.7|28582.7|28662.5|28572.5|30
1654976700000|2022-06-11 19:45:00|28662.2|28572.2|28662.5|28572.5|28665.1|28575.1|28661.4|28571.4|24
1654976710000|2022-06-11 19:45:10|28662.8|28572.8|28670.8|28580.8|28672.3|28582.3|28660.7|28570.7|24
1654976720000|2022-06-11 19:45:20|28670.7|28580.7|28672|28582|28672.5|28582.5|28668.1|28578.1|29
1654976730000|2022-06-11 19:45:30|28671.9|28581.9|28673|28583|28673|28583|28671.9|28581.9|6
1654976740000|2022-06-11 19:45:40|28673.3|28583.3|28672.9|28582.9|28673.3|28583.3|28672.7|28582.7|16
1654976750000|2022-06-11 19:45:50|28673|28583|28671.3|28581.3|28673.1|28583.1|28671|28581|21
1654976760000|2022-06-11 19:46:00|28670.2|28580.2|28664.8|28574.8|28672.3|28582.3|28664.8|28574.8|31
1654976770000|2022-06-11 19:46:10|28664.9|28574.9|28664.4|28574.4|28665.9|28575.9|28664|28574|23
1654976780000|2022-06-11 19:46:20|28664.6|28574.6|28664|28574|28664.7|28574.7|28663.9|28573.9|12
1654976790000|2022-06-11 19:46:30|28664.3|28574.3|28664.4|28574.4|28665|28575|28664.3|28574.3|12
1654976800000|2022-06-11 19:46:40|28663.8|28573.8|28663.1|28573.1|28663.8|28573.8|28662.5|28572.5|15
1654976810000|2022-06-11 19:46:50|28662.8|28572.8|28650.8|28560.8|28662.8|28572.8|28650.7|28560.7|22
1654976820000|2022-06-11 19:47:00|28650.9|28560.9|28649.1|28559.1|28654.2|28564.2|28646.9|28556.9|26
1654976830000|2022-06-11 19:47:10|28648.4|28558.4|28648.3|28558.3|28648.9|28558.9|28648.1|28558.1|30
1654976840000|2022-06-11 19:47:20|28648.5|28558.5|28646.3|28556.3|28648.5|28558.5|28644.9|28554.9|33
1654976850000|2022-06-11 19:47:30|28646.2|28556.2|28653.1|28563.1|28653.6|28563.6|28645.5|28555.5|31
1654976860000|2022-06-11 19:47:40|28653|28563|28654.2|28564.2|28657|28567|28652|28562|30
1654976870000|2022-06-11 19:47:50|28654.4|28564.4|28653.3|28563.3|28654.5|28564.5|28652.6|28562.6|23
1654976880000|2022-06-11 19:48:00|28653.4|28563.4|28655.4|28565.4|28655.6|28565.6|28653.4|28563.4|23
1654976890000|2022-06-11 19:48:10|28655.3|28565.3|28655.2|28565.2|28655.7|28565.7|28654.3|28564.3|20
1654976900000|2022-06-11 19:48:20|28655.4|28565.4|28650.5|28560.5|28656.8|28566.8|28650.5|28560.5|28
1654976910000|2022-06-11 19:48:30|28650.7|28560.7|28649.2|28559.2|28651.8|28561.8|28648.9|28558.9|30
1654976920000|2022-06-11 19:48:40|28648.9|28558.9|28654.3|28564.3|28654.5|28564.5|28648.8|28558.8|25
1654976930000|2022-06-11 19:48:50|28654.2|28564.2|28654|28564|28654.7|28564.7|28653.9|28563.9|20
1654976940000|2022-06-11 19:49:00|28654.1|28564.1|28659.2|28569.2|28659.2|28569.2|28654|28564|24
1654976950000|2022-06-11 19:49:10|28660.4|28570.4|28662.4|28572.4|28662.7|28572.7|28660.4|28570.4|20
1654976960000|2022-06-11 19:49:20|28662.3|28572.3|28662.8|28572.8|28663.5|28573.5|28662|28572|10
1654976970000|2022-06-11 19:49:30|28662.7|28572.7|28661.6|28571.6|28662.7|28572.7|28661.4|28571.4|15
1654976980000|2022-06-11 19:49:40|28661.7|28571.7|28666.7|28576.7|28667.4|28577.4|28661.7|28571.7|22
1654976990000|2022-06-11 19:49:50|28666.6|28576.6|28667.3|28577.3|28667.6|28577.6|28665.8|28575.8|15
1654977000000|2022-06-11 19:50:00|28666.5|28576.5|28663.9|28573.9|28666.6|28576.6|28661.6|28571.6|35
1654977010000|2022-06-11 19:50:10|28664|28574|28662.4|28572.4|28664.3|28574.3|28659.5|28569.5|29
1654977020000|2022-06-11 19:50:20|28662.1|28572.1|28662.4|28572.4|28663|28573|28661.4|28571.4|30
1654977030000|2022-06-11 19:50:30|28663.6|28573.6|28663.6|28573.6|28664.4|28574.4|28663|28573|21
1654977040000|2022-06-11 19:50:40|28664.2|28574.2|28665.5|28575.5|28665.9|28575.9|28663.7|28573.7|25
1654977050000|2022-06-11 19:50:50|28665.7|28575.7|28666.3|28576.3|28666.4|28576.4|28665.4|28575.4|14
1654977060000|2022-06-11 19:51:00|28666.4|28576.4|28649.8|28559.8|28666.4|28576.4|28648.7|28558.7|33
1654977070000|2022-06-11 19:51:10|28649|28559|28649.4|28559.4|28650.2|28560.2|28648.8|28558.8|33
1654977080000|2022-06-11 19:51:20|28649.3|28559.3|28619.2|28529.2|28649.5|28559.5|28618.9|28528.9|32
1654977090000|2022-06-11 19:51:30|28619.1|28529.1|28629.1|28539.1|28629.2|28539.2|28619.1|28529.1|32
1654977100000|2022-06-11 19:51:40|28627|28537|28628.8|28538.8|28631.5|28541.5|28626.7|28536.7|33
1654977110000|2022-06-11 19:51:50|28627.5|28537.5|28628.1|28538.1|28628.7|28538.7|28622.1|28532.1|29
1654977120000|2022-06-11 19:52:00|28628.2|28538.2|28625.5|28535.5|28628.5|28538.5|28625.5|28535.5|27
1654977130000|2022-06-11 19:52:10|28625.7|28535.7|28636.1|28546.1|28637.1|28547.1|28625.7|28535.7|29
1654977140000|2022-06-11 19:52:20|28636.6|28546.6|28640.5|28550.5|28640.9|28550.9|28634.8|28544.8|25
1654977150000|2022-06-11 19:52:30|28640.4|28550.4|28634.8|28544.8|28640.6|28550.6|28634.3|28544.3|30
1654977160000|2022-06-11 19:52:40|28635|28545|28639.9|28549.9|28639.9|28549.9|28634.6|28544.6|27
1654977170000|2022-06-11 19:52:50|28640|28550|28639.3|28549.3|28640.6|28550.6|28638.2|28548.2|21
1654977180000|2022-06-11 19:53:00|28639.6|28549.6|28644.8|28554.8|28645.2|28555.2|28639.3|28549.3|26
1654977190000|2022-06-11 19:53:10|28644.6|28554.6|28643.3|28553.3|28645.1|28555.1|28642.7|28552.7|22
1654977200000|2022-06-11 19:53:20|28642.5|28552.5|28639.9|28549.9|28642.5|28552.5|28637.6|28547.6|32
1654977210000|2022-06-11 19:53:30|28640.3|28550.3|28640|28550|28640.5|28550.5|28638.3|28548.3|27
1654977220000|2022-06-11 19:53:40|28640.6|28550.6|28646.9|28556.9|28647.5|28557.5|28638.8|28548.8|26
1654977230000|2022-06-11 19:53:50|28646.7|28556.7|28639.7|28549.7|28646.7|28556.7|28638.2|28548.2|26
1654977240000|2022-06-11 19:54:00|28640.4|28550.4|28640.5|28550.5|28641|28551|28639.7|28549.7|22
1654977250000|2022-06-11 19:54:10|28640.8|28550.8|28640.9|28550.9|28641.5|28551.5|28640.3|28550.3|18
1654977260000|2022-06-11 19:54:20|28640.8|28550.8|28642.2|28552.2|28642.2|28552.2|28640.6|28550.6|18
1654977270000|2022-06-11 19:54:30|28642.1|28552.1|28641.9|28551.9|28642.2|28552.2|28641.7|28551.7|9
1654977280000|2022-06-11 19:54:40|28642|28552|28647|28557|28648.4|28558.4|28642|28552|19
1654977290000|2022-06-11 19:54:50|28647.2|28557.2|28646.8|28556.8|28647.7|28557.7|28646.8|28556.8|23
1654977300000|2022-06-11 19:55:00|28647|28557|28647.3|28557.3|28648.6|28558.6|28646.8|28556.8|26
1654977310000|2022-06-11 19:55:10|28647.4|28557.4|28636.2|28546.2|28648.3|28558.3|28636.2|28546.2|29
1654977320000|2022-06-11 19:55:20|28636.6|28546.6|28637.7|28547.7|28638.5|28548.5|28636.6|28546.6|25
1654977330000|2022-06-11 19:55:30|28637.4|28547.4|28627.9|28537.9|28637.9|28547.9|28627.2|28537.2|31
1654977340000|2022-06-11 19:55:40|28627.2|28537.2|28627.3|28537.3|28627.8|28537.8|28626.7|28536.7|26
1654977350000|2022-06-11 19:55:50|28627.1|28537.1|28627.8|28537.8|28628|28538|28627.1|28537.1|21
1654977360000|2022-06-11 19:56:00|28627.9|28537.9|28628.1|28538.1|28628.3|28538.3|28627.5|28537.5|22
1654977370000|2022-06-11 19:56:10|28627.9|28537.9|28629|28539|28629.9|28539.9|28627.7|28537.7|28
1654977380000|2022-06-11 19:56:20|28629.6|28539.6|28637.7|28547.7|28639|28549|28629.5|28539.5|37
1654977390000|2022-06-11 19:56:30|28637.4|28547.4|28637.8|28547.8|28639|28549|28637.4|28547.4|26
1654977400000|2022-06-11 19:56:40|28637.6|28547.6|28637.4|28547.4|28638.2|28548.2|28636.9|28546.9|23
1654977410000|2022-06-11 19:56:50|28637.2|28547.2|28636.7|28546.7|28637.9|28547.9|28636.7|28546.7|15
1654977420000|2022-06-11 19:57:00|28636.8|28546.8|28635.2|28545.2|28637.2|28547.2|28635|28545|17
1654977430000|2022-06-11 19:57:10|28635.4|28545.4|28635.5|28545.5|28636|28546|28634.9|28544.9|20
1654977440000|2022-06-11 19:57:20|28635.7|28545.7|28634.1|28544.1|28635.8|28545.8|28634.1|28544.1|17
1654977450000|2022-06-11 19:57:30|28633.8|28543.8|28633.9|28543.9|28635.1|28545.1|28633.6|28543.6|29
1654977460000|2022-06-11 19:57:40|28634|28544|28626.6|28536.6|28634.5|28544.5|28625.5|28535.5|25
1654977470000|2022-06-11 19:57:50|28626.7|28536.7|28629.5|28539.5|28629.5|28539.5|28626|28536|16
1654977480000|2022-06-11 19:58:00|28629.6|28539.6|28628.9|28538.9|28630.9|28540.9|28628.8|28538.8|24
1654977490000|2022-06-11 19:58:10|28629|28539|28626.2|28536.2|28629|28539|28625.9|28535.9|28
1654977500000|2022-06-11 19:58:20|28626.1|28536.1|28626.7|28536.7|28626.7|28536.7|28625.7|28535.7|20
1654977510000|2022-06-11 19:58:30|28626.6|28536.6|28626.7|28536.7|28627.9|28537.9|28626.3|28536.3|21
1654977520000|2022-06-11 19:58:40|28627|28537|28622.3|28532.3|28627.6|28537.6|28621.7|28531.7|30
1654977530000|2022-06-11 19:58:50|28622.4|28532.4|28618.1|28528.1|28623|28533|28618.1|28528.1|28
1654977540000|2022-06-11 19:59:00|28618|28528|28611.8|28521.8|28618.6|28528.6|28611.3|28521.3|26
1654977550000|2022-06-11 19:59:10|28611.9|28521.9|28610|28520|28611.9|28521.9|28609.9|28519.9|17
1654977560000|2022-06-11 19:59:20|28609.7|28519.7|28611.8|28521.8|28613.5|28523.5|28609.7|28519.7|25
1654977570000|2022-06-11 19:59:30|28612.2|28522.2|28611.4|28521.4|28612.7|28522.7|28611.2|28521.2|22
1654977580000|2022-06-11 19:59:40|28612|28522|28614|28524|28614.1|28524.1|28611.3|28521.3|20
1654977590000|2022-06-11 19:59:50|28614.6|28524.6|28609.3|28519.3|28615.9|28525.9|28609.3|28519.3|19
1654977600000|2022-06-11 20:00:00|28609.5|28519.5|28607.4|28517.4|28609.8|28519.8|28606.3|28516.3|22
1654977610000|2022-06-11 20:00:10|28607.5|28517.5|28609.9|28519.9|28611.9|28521.9|28606.1|28516.1|28
1654977620000|2022-06-11 20:00:20|28610.1|28520.1|28602.6|28512.6|28610.8|28520.8|28602|28512|24
1654977630000|2022-06-11 20:00:30|28602.9|28512.9|28597.3|28507.3|28602.9|28512.9|28596.4|28506.4|32
1654977640000|2022-06-11 20:00:40|28597.4|28507.4|28593.9|28503.9|28597.4|28507.4|28591.1|28501.1|30
1654977650000|2022-06-11 20:00:50|28593.8|28503.8|28590.8|28500.8|28594.4|28504.4|28588.9|28498.9|27
1654977660000|2022-06-11 20:01:00|28591|28501|28592.8|28502.8|28593.2|28503.2|28590.9|28500.9|31
1654977670000|2022-06-11 20:01:10|28593.1|28503.1|28598.4|28508.4|28601.3|28511.3|28593.1|28503.1|23
1654977680000|2022-06-11 20:01:20|28598.9|28508.9|28600.6|28510.6|28600.6|28510.6|28596.3|28506.3|26
1654977690000|2022-06-11 20:01:30|28600.7|28510.7|28600.2|28510.2|28601.8|28511.8|28600.2|28510.2|24
1654977700000|2022-06-11 20:01:40|28600.1|28510.1|28598|28508|28600.1|28510.1|28596.8|28506.8|26
1654977710000|2022-06-11 20:01:50|28597.9|28507.9|28602.2|28512.2|28602.2|28512.2|28597.9|28507.9|16
1654977720000|2022-06-11 20:02:00|28602.8|28512.8|28602.1|28512.1|28602.8|28512.8|28602.1|28512.1|18
1654977730000|2022-06-11 20:02:10|28602.3|28512.3|28618.2|28528.2|28618.8|28528.8|28601.9|28511.9|23
1654977740000|2022-06-11 20:02:20|28617.7|28527.7|28616|28526|28617.7|28527.7|28613.6|28523.6|33
1654977750000|2022-06-11 20:02:30|28616.9|28526.9|28611.3|28521.3|28618.7|28528.7|28611.3|28521.3|33
1654977760000|2022-06-11 20:02:40|28611.1|28521.1|28601.9|28511.9|28611.1|28521.1|28601.9|28511.9|30
1654977770000|2022-06-11 20:02:50|28600.3|28510.3|28596.5|28506.5|28600.3|28510.3|28595.3|28505.3|22
1654977780000|2022-06-11 20:03:00|28597.1|28507.1|28592.3|28502.3|28597.8|28507.8|28592.3|28502.3|24
1654977790000|2022-06-11 20:03:10|28592.1|28502.1|28595.2|28505.2|28595.6|28505.6|28591.9|28501.9|19
1654977800000|2022-06-11 20:03:20|28595|28505|28600.5|28510.5|28602.1|28512.1|28595|28505|27
1654977810000|2022-06-11 20:03:30|28600.2|28510.2|28597.6|28507.6|28600.2|28510.2|28596.2|28506.2|20
1654977820000|2022-06-11 20:03:40|28596.6|28506.6|28603.6|28513.6|28603.8|28513.8|28596|28506|20
1654977830000|2022-06-11 20:03:50|28604.2|28514.2|28602.6|28512.6|28607.8|28517.8|28602.6|28512.6|24
1654977840000|2022-06-11 20:04:00|28602.9|28512.9|28594.7|28504.7|28602.9|28512.9|28594|28504|31
1654977850000|2022-06-11 20:04:10|28594.5|28504.5|28593.2|28503.2|28596.7|28506.7|28592.3|28502.3|20
1654977860000|2022-06-11 20:04:20|28594|28504|28599.2|28509.2|28602.4|28512.4|28593.6|28503.6|34
1654977870000|2022-06-11 20:04:30|28598.9|28508.9|28595.9|28505.9|28599.7|28509.7|28595.9|28505.9|22
1654977880000|2022-06-11 20:04:40|28597|28507|28597.1|28507.1|28598.1|28508.1|28595.9|28505.9|27
1654977890000|2022-06-11 20:04:50|28597.3|28507.3|28600.1|28510.1|28600.8|28510.8|28597.2|28507.2|27
1654977900000|2022-06-11 20:05:00|28600.8|28510.8|28600.9|28510.9|28601.3|28511.3|28599.4|28509.4|29
1654977910000|2022-06-11 20:05:10|28601.1|28511.1|28602.9|28512.9|28602.9|28512.9|28601|28511|16
1654977920000|2022-06-11 20:05:20|28602.8|28512.8|28603.2|28513.2|28603.2|28513.2|28602.5|28512.5|20
1654977930000|2022-06-11 20:05:30|28603.3|28513.3|28602.7|28512.7|28603.4|28513.4|28602.7|28512.7|9
1654977940000|2022-06-11 20:05:40|28602.6|28512.6|28603.1|28513.1|28603.1|28513.1|28602.5|28512.5|7
1654977950000|2022-06-11 20:05:50|28602.2|28512.2|28592.3|28502.3|28602.2|28512.2|28590.5|28500.5|20
1654977960000|2022-06-11 20:06:00|28593.8|28503.8|28594.4|28504.4|28594.4|28504.4|28590.4|28500.4|29
1654977970000|2022-06-11 20:06:10|28593.7|28503.7|28592|28502|28594.4|28504.4|28590.4|28500.4|18
1654977980000|2022-06-11 20:06:20|28591.3|28501.3|28592.5|28502.5|28595.1|28505.1|28590.2|28500.2|21
1654977990000|2022-06-11 20:06:30|28592.3|28502.3|28593.3|28503.3|28595.3|28505.3|28592.3|28502.3|25
1654978000000|2022-06-11 20:06:40|28592.7|28502.7|28594.3|28504.3|28595.6|28505.6|28592.7|28502.7|15
1654978010000|2022-06-11 20:06:50|28592.2|28502.2|28592.3|28502.3|28592.5|28502.5|28588.8|28498.8|26
1654978020000|2022-06-11 20:07:00|28592.1|28502.1|28597.1|28507.1|28597.1|28507.1|28591.1|28501.1|31
1654978030000|2022-06-11 20:07:10|28596.6|28506.6|28595.8|28505.8|28597.6|28507.6|28594.9|28504.9|29
1654978040000|2022-06-11 20:07:20|28596.5|28506.5|28597.3|28507.3|28597.7|28507.7|28595.4|28505.4|23
1654978050000|2022-06-11 20:07:30|28597.4|28507.4|28597.1|28507.1|28597.5|28507.5|28594.9|28504.9|25
1654978060000|2022-06-11 20:07:40|28597.5|28507.5|28597.2|28507.2|28600.9|28510.9|28596|28506|28
1654978070000|2022-06-11 20:07:50|28596.9|28506.9|28590.5|28500.5|28596.9|28506.9|28590.3|28500.3|17
1654978080000|2022-06-11 20:08:00|28590.4|28500.4|28595.2|28505.2|28598|28508|28590.4|28500.4|31
1654978090000|2022-06-11 20:08:10|28595.1|28505.1|28596.8|28506.8|28597.5|28507.5|28594.8|28504.8|23
1654978100000|2022-06-11 20:08:20|28594.9|28504.9|28593.4|28503.4|28596.7|28506.7|28592.3|28502.3|16
1654978110000|2022-06-11 20:08:30|28592.9|28502.9|28598.8|28508.8|28598.9|28508.9|28592.8|28502.8|23
1654978120000|2022-06-11 20:08:40|28598.1|28508.1|28599.4|28509.4|28599.4|28509.4|28597|28507|15
1654978130000|2022-06-11 20:08:50|28598.9|28508.9|28600.5|28510.5|28600.9|28510.9|28598.6|28508.6|24
1654978140000|2022-06-11 20:09:00|28599.8|28509.8|28596.8|28506.8|28599.8|28509.8|28596.8|28506.8|25
1654978150000|2022-06-11 20:09:10|28598.7|28508.7|28600.8|28510.8|28601.3|28511.3|28598.7|28508.7|16
1654978160000|2022-06-11 20:09:20|28600.6|28510.6|28599.4|28509.4|28600.7|28510.7|28598.1|28508.1|23
1654978170000|2022-06-11 20:09:30|28599.5|28509.5|28591.8|28501.8|28600|28510|28591.1|28501.1|27
1654978180000|2022-06-11 20:09:40|28591.7|28501.7|28598.7|28508.7|28599|28509|28591.7|28501.7|21
1654978190000|2022-06-11 20:09:50|28598.8|28508.8|28600.8|28510.8|28601.1|28511.1|28597.9|28507.9|24
1654978200000|2022-06-11 20:10:00|28600.6|28510.6|28596.8|28506.8|28601.9|28511.9|28592.5|28502.5|31
1654978210000|2022-06-11 20:10:10|28597|28507|28581|28491|28597.1|28507.1|28579.8|28489.8|31
1654978220000|2022-06-11 20:10:20|28581.7|28491.7|28582.6|28492.6|28584.5|28494.5|28581.7|28491.7|30
1654978230000|2022-06-11 20:10:30|28582.8|28492.8|28583.3|28493.3|28584.8|28494.8|28582.4|28492.4|28
1654978240000|2022-06-11 20:10:40|28581.7|28491.7|28564.2|28474.2|28581.7|28491.7|28564.2|28474.2|31
1654978250000|2022-06-11 20:10:50|28562.4|28472.4|28560.7|28470.7|28566.4|28476.4|28559.3|28469.3|38
1654978260000|2022-06-11 20:11:00|28560.2|28470.2|28581|28491|28581|28491|28558.4|28468.4|31
1654978270000|2022-06-11 20:11:10|28580.9|28490.9|28572.8|28482.8|28582.5|28492.5|28572.8|28482.8|28
1654978280000|2022-06-11 20:11:20|28572.3|28482.3|28569.1|28479.1|28575.9|28485.9|28568.9|28478.9|31
1654978290000|2022-06-11 20:11:30|28570.1|28480.1|28565.1|28475.1|28570.2|28480.2|28564.3|28474.3|22
1654978300000|2022-06-11 20:11:40|28565.2|28475.2|28565.5|28475.5|28568.3|28478.3|28563.6|28473.6|30
1654978310000|2022-06-11 20:11:50|28565.4|28475.4|28578.5|28488.5|28578.5|28488.5|28565.4|28475.4|27
1654978320000|2022-06-11 20:12:00|28578.2|28488.2|28575|28485|28579.4|28489.4|28568.2|28478.2|32
1654978330000|2022-06-11 20:12:10|28575.4|28485.4|28574.6|28484.6|28575.9|28485.9|28569.2|28479.2|28
1654978340000|2022-06-11 20:12:20|28574.7|28484.7|28581.5|28491.5|28581.7|28491.7|28574.5|28484.5|27
1654978350000|2022-06-11 20:12:30|28581|28491|28583.7|28493.7|28583.7|28493.7|28581|28491|16
1654978360000|2022-06-11 20:12:40|28583.6|28493.6|28585.7|28495.7|28586.1|28496.1|28583.5|28493.5|23
1654978370000|2022-06-11 20:12:50|28585.6|28495.6|28587.8|28497.8|28588.3|28498.3|28585.6|28495.6|24
1654978380000|2022-06-11 20:13:00|28586.5|28496.5|28588.5|28498.5|28589.1|28499.1|28586.5|28496.5|16
1654978390000|2022-06-11 20:13:10|28588.6|28498.6|28587.2|28497.2|28588.6|28498.6|28586.1|28496.1|21
1654978400000|2022-06-11 20:13:20|28587.4|28497.4|28579.3|28489.3|28587.9|28497.9|28578.4|28488.4|23
1654978410000|2022-06-11 20:13:30|28579.2|28489.2|28575.8|28485.8|28579.3|28489.3|28572.1|28482.1|30
1654978420000|2022-06-11 20:13:40|28575.7|28485.7|28580|28490|28580|28490|28575.7|28485.7|23
1654978430000|2022-06-11 20:13:50|28578.5|28488.5|28579.2|28489.2|28579.5|28489.5|28578.5|28488.5|16
1654978440000|2022-06-11 20:14:00|28578.9|28488.9|28578.8|28488.8|28579.5|28489.5|28578.5|28488.5|24
1654978450000|2022-06-11 20:14:10|28578.5|28488.5|28578.7|28488.7|28579.1|28489.1|28578.4|28488.4|19
1654978460000|2022-06-11 20:14:20|28578.8|28488.8|28576|28486|28579.2|28489.2|28576|28486|19
1654978470000|2022-06-11 20:14:30|28576.1|28486.1|28577.1|28487.1|28577.1|28487.1|28575.4|28485.4|27
1654978480000|2022-06-11 20:14:40|28577.2|28487.2|28576.7|28486.7|28577.2|28487.2|28576.7|28486.7|12
1654978490000|2022-06-11 20:14:50|28576.9|28486.9|28578.1|28488.1|28578.8|28488.8|28576.9|28486.9|21
1654978500000|2022-06-11 20:15:00|28578.5|28488.5|28577.5|28487.5|28579.6|28489.6|28577.4|28487.4|28
1654978510000|2022-06-11 20:15:10|28577.9|28487.9|28576|28486|28578.7|28488.7|28576|28486|27
1654978520000|2022-06-11 20:15:20|28574.4|28484.4|28573.1|28483.1|28574.4|28484.4|28569.8|28479.8|26
1654978530000|2022-06-11 20:15:30|28572.7|28482.7|28575.6|28485.6|28575.9|28485.9|28572.7|28482.7|21
1654978540000|2022-06-11 20:15:40|28575.4|28485.4|28574.3|28484.3|28575.5|28485.5|28574.3|28484.3|24
1654978550000|2022-06-11 20:15:50|28574.4|28484.4|28580.1|28490.1|28580.1|28490.1|28574.3|28484.3|20
1654978560000|2022-06-11 20:16:00|28580.2|28490.2|28588.8|28498.8|28588.8|28498.8|28579.5|28489.5|21
1654978570000|2022-06-11 20:16:10|28588.6|28498.6|28592|28502|28592|28502|28588.6|28498.6|17
1654978580000|2022-06-11 20:16:20|28592.1|28502.1|28592.8|28502.8|28592.8|28502.8|28591.4|28501.4|13
1654978590000|2022-06-11 20:16:30|28592.6|28502.6|28585.2|28495.2|28595|28505|28585.2|28495.2|19
1654978600000|2022-06-11 20:16:40|28585.3|28495.3|28587.3|28497.3|28587.3|28497.3|28584.6|28494.6|21
1654978610000|2022-06-11 20:16:50|28588.2|28498.2|28592.5|28502.5|28593.1|28503.1|28588.2|28498.2|30
1654978620000|2022-06-11 20:17:00|28592.8|28502.8|28592.3|28502.3|28592.9|28502.9|28592|28502|23
1654978630000|2022-06-11 20:17:10|28592.7|28502.7|28592.6|28502.6|28592.9|28502.9|28592.6|28502.6|9
1654978640000|2022-06-11 20:17:20|28592.7|28502.7|28594.5|28504.5|28594.7|28504.7|28592.7|28502.7|4
1654978650000|2022-06-11 20:17:30|28594.6|28504.6|28594.7|28504.7|28594.7|28504.7|28593.6|28503.6|10
1654978660000|2022-06-11 20:17:40|28594.5|28504.5|28588.6|28498.6|28594.6|28504.6|28587.8|28497.8|22
1654978670000|2022-06-11 20:17:50|28588.8|28498.8|28590.7|28500.7|28591.2|28501.2|28587|28497|23
1654978680000|2022-06-11 20:18:00|28591.4|28501.4|28593.9|28503.9|28595|28505|28590.6|28500.6|31
1654978690000|2022-06-11 20:18:10|28594.1|28504.1|28595.3|28505.3|28595.8|28505.8|28593.9|28503.9|17
1654978700000|2022-06-11 20:18:20|28596|28506|28596.5|28506.5|28596.5|28506.5|28595.9|28505.9|6
1654978710000|2022-06-11 20:18:30|28596.3|28506.3|28603.8|28513.8|28603.8|28513.8|28596.3|28506.3|18
1654978720000|2022-06-11 20:18:40|28603.4|28513.4|28616.8|28526.8|28616.8|28526.8|28603.4|28513.4|25
1654978730000|2022-06-11 20:18:50|28616.7|28526.7|28631.7|28541.7|28631.7|28541.7|28616.7|28526.7|33
1654978740000|2022-06-11 20:19:00|28632.2|28542.2|28633.2|28543.2|28633.9|28543.9|28630.4|28540.4|34
1654978750000|2022-06-11 20:19:10|28632.4|28542.4|28624|28534|28633.5|28543.5|28623.8|28533.8|30
1654978760000|2022-06-11 20:19:20|28623.8|28533.8|28624.1|28534.1|28624.6|28534.6|28621.4|28531.4|26
1654978770000|2022-06-11 20:19:30|28624.5|28534.5|28616.6|28526.6|28625.1|28535.1|28616.6|28526.6|29
1654978780000|2022-06-11 20:19:40|28615.4|28525.4|28612.6|28522.6|28615.8|28525.8|28612.1|28522.1|22
1654978790000|2022-06-11 20:19:50|28612.2|28522.2|28602.4|28512.4|28612.4|28522.4|28602.4|28512.4|15
1654978800000|2022-06-11 20:20:00|28603.2|28513.2|28584.3|28494.3|28603.2|28513.2|28584.2|28494.2|34
1654978810000|2022-06-11 20:20:10|28584.1|28494.1|28578.8|28488.8|28585.7|28495.7|28578.4|28488.4|30
1654978820000|2022-06-11 20:20:20|28578.6|28488.6|28560.4|28470.4|28578.6|28488.6|28559.6|28469.6|26
1654978830000|2022-06-11 20:20:30|28560.3|28470.3|28567.3|28477.3|28567.3|28477.3|28559.7|28469.7|20
1654978840000|2022-06-11 20:20:40|28567.6|28477.6|28572.4|28482.4|28573.1|28483.1|28567.2|28477.2|22
1654978850000|2022-06-11 20:20:50|28572.6|28482.6|28573|28483|28573|28483|28572.1|28482.1|25
1654978860000|2022-06-11 20:21:00|28572.8|28482.8|28561.6|28471.6|28572.8|28482.8|28556.2|28466.2|32
1654978870000|2022-06-11 20:21:10|28561.8|28471.8|28560.8|28470.8|28562.9|28472.9|28560.6|28470.6|28
1654978880000|2022-06-11 20:21:20|28560.1|28470.1|28561.6|28471.6|28561.6|28471.6|28559.1|28469.1|31
1654978890000|2022-06-11 20:21:30|28561.2|28471.2|28569.7|28479.7|28569.8|28479.8|28561.2|28471.2|24
1654978900000|2022-06-11 20:21:40|28570.9|28480.9|28568.4|28478.4|28571.8|28481.8|28568.4|28478.4|22
1654978910000|2022-06-11 20:21:50|28566.6|28476.6|28559.6|28469.6|28567.5|28477.5|28559.6|28469.6|31
1654978920000|2022-06-11 20:22:00|28559.7|28469.7|28564.7|28474.7|28565|28475|28559.5|28469.5|28
1654978930000|2022-06-11 20:22:10|28564.5|28474.5|28566.4|28476.4|28566.4|28476.4|28563.1|28473.1|25
1654978940000|2022-06-11 20:22:20|28567|28477|28577.2|28487.2|28577.2|28487.2|28567|28477|23
1654978950000|2022-06-11 20:22:30|28576.9|28486.9|28573.4|28483.4|28591.8|28501.8|28571.8|28481.8|37
1654978960000|2022-06-11 20:22:40|28576.4|28486.4|28577.6|28487.6|28582.2|28492.2|28575|28485|34
1654978970000|2022-06-11 20:22:50|28577.2|28487.2|28567.4|28477.4|28577.2|28487.2|28565.4|28475.4|34
1654978980000|2022-06-11 20:23:00|28569.5|28479.5|28567.8|28477.8|28571.2|28481.2|28563.4|28473.4|31
1654978990000|2022-06-11 20:23:10|28568.1|28478.1|28570.6|28480.6|28570.8|28480.8|28567.2|28477.2|24
1654979000000|2022-06-11 20:23:20|28570.7|28480.7|28575.2|28485.2|28575.2|28485.2|28570.6|28480.6|21
1654979010000|2022-06-11 20:23:30|28574.7|28484.7|28575.2|28485.2|28575.3|28485.3|28574.3|28484.3|12
1654979020000|2022-06-11 20:23:40|28575.1|28485.1|28576.7|28486.7|28576.7|28486.7|28574.2|28484.2|16
1654979030000|2022-06-11 20:23:50|28577.8|28487.8|28568.3|28478.3|28578.4|28488.4|28568.3|28478.3|25
1654979040000|2022-06-11 20:24:00|28568.1|28478.1|28569.1|28479.1|28570|28480|28567.1|28477.1|27
1654979050000|2022-06-11 20:24:10|28569.3|28479.3|28564.7|28474.7|28571.3|28481.3|28564.6|28474.6|25
1654979060000|2022-06-11 20:24:20|28564.3|28474.3|28569.1|28479.1|28572|28482|28564.2|28474.2|28
1654979070000|2022-06-11 20:24:30|28569.3|28479.3|28570.1|28480.1|28570.6|28480.6|28569.2|28479.2|18
1654979080000|2022-06-11 20:24:40|28570.2|28480.2|28573|28483|28574.7|28484.7|28570.2|28480.2|16
1654979090000|2022-06-11 20:24:50|28573.5|28483.5|28577.2|28487.2|28577.5|28487.5|28573.5|28483.5|21
1654979100000|2022-06-11 20:25:00|28577.8|28487.8|28577|28487|28577.8|28487.8|28576.6|28486.6|14
1654979110000|2022-06-11 20:25:10|28577.3|28487.3|28573.7|28483.7|28578.4|28488.4|28573.7|28483.7|14
1654979120000|2022-06-11 20:25:20|28573.6|28483.6|28570.7|28480.7|28573.6|28483.6|28570.3|28480.3|19
1654979130000|2022-06-11 20:25:30|28571.1|28481.1|28569.9|28479.9|28571.6|28481.6|28569.9|28479.9|17
1654979140000|2022-06-11 20:25:40|28570.1|28480.1|28564.3|28474.3|28570.6|28480.6|28564.2|28474.2|22
1654979150000|2022-06-11 20:25:50|28563.7|28473.7|28554.6|28464.6|28563.7|28473.7|28552.8|28462.8|27
1654979160000|2022-06-11 20:26:00|28554.4|28464.4|28555.1|28465.1|28555.7|28465.7|28554.4|28464.4|30
1654979170000|2022-06-11 20:26:10|28554.8|28464.8|28555.1|28465.1|28555.7|28465.7|28554.4|28464.4|26
1654979180000|2022-06-11 20:26:20|28555.8|28465.8|28558.6|28468.6|28559.5|28469.5|28554.9|28464.9|28
1654979190000|2022-06-11 20:26:30|28557|28467|28554.6|28464.6|28557.3|28467.3|28554.6|28464.6|26
1654979200000|2022-06-11 20:26:40|28553.5|28463.5|28547.2|28457.2|28553.9|28463.9|28546.7|28456.7|27
1654979210000|2022-06-11 20:26:50|28546.4|28456.4|28546.9|28456.9|28547|28457|28546.2|28456.2|20
1654979220000|2022-06-11 20:27:00|28546.6|28456.6|28547|28457|28549.6|28459.6|28545.7|28455.7|30
1654979230000|2022-06-11 20:27:10|28547.2|28457.2|28547.5|28457.5|28547.7|28457.7|28547.1|28457.1|18
1654979240000|2022-06-11 20:27:20|28547.3|28457.3|28547.6|28457.6|28547.7|28457.7|28547.2|28457.2|11
1654979250000|2022-06-11 20:27:30|28547.2|28457.2|28548.6|28458.6|28548.6|28458.6|28547.2|28457.2|20
1654979260000|2022-06-11 20:27:40|28548.1|28458.1|28544.8|28454.8|28548.2|28458.2|28544.8|28454.8|21
1654979270000|2022-06-11 20:27:50|28544.6|28454.6|28543.4|28453.4|28545.9|28455.9|28542.7|28452.7|18
1654979280000|2022-06-11 20:28:00|28543|28453|28539.9|28449.9|28543|28453|28538.7|28448.7|18
1654979290000|2022-06-11 20:28:10|28540|28450|28539.4|28449.4|28540.2|28450.2|28538.9|28448.9|22
1654979300000|2022-06-11 20:28:20|28539.7|28449.7|28541|28451|28541.8|28451.8|28539.6|28449.6|22
1654979310000|2022-06-11 20:28:30|28540.7|28450.7|28542.7|28452.7|28542.9|28452.9|28540.6|28450.6|13
1654979320000|2022-06-11 20:28:40|28542.8|28452.8|28540|28450|28542.9|28452.9|28539.8|28449.8|18
1654979330000|2022-06-11 20:28:50|28539.9|28449.9|28537|28447|28539.9|28449.9|28537|28447|14
1654979340000|2022-06-11 20:29:00|28537.3|28447.3|28538.9|28448.9|28539.1|28449.1|28535.9|28445.9|18
1654979350000|2022-06-11 20:29:10|28538.7|28448.7|28540.2|28450.2|28540.3|28450.3|28538.6|28448.6|14
1654979360000|2022-06-11 20:29:20|28540.3|28450.3|28540.7|28450.7|28541.2|28451.2|28540.2|28450.2|23
1654979370000|2022-06-11 20:29:30|28540.4|28450.4|28540.6|28450.6|28540.9|28450.9|28540.1|28450.1|21
1654979380000|2022-06-11 20:29:40|28540.5|28450.5|28540.5|28450.5|28541|28451|28540.2|28450.2|25
1654979390000|2022-06-11 20:29:50|28540.9|28450.9|28541.2|28451.2|28541.2|28451.2|28539.9|28449.9|24
1654979400000|2022-06-11 20:30:00|28541.3|28451.3|28537.3|28447.3|28541.3|28451.3|28536.7|28446.7|22
1654979410000|2022-06-11 20:30:10|28537|28447|28536.7|28446.7|28537.4|28447.4|28536.7|28446.7|15
1654979420000|2022-06-11 20:30:20|28537|28447|28537|28447|28537.7|28447.7|28535.3|28445.3|17
1654979430000|2022-06-11 20:30:30|28537.1|28447.1|28536.5|28446.5|28537.1|28447.1|28536.2|28446.2|20
1654979440000|2022-06-11 20:30:40|28536.6|28446.6|28520|28430|28536.6|28446.6|28519.1|28429.1|21
1654979450000|2022-06-11 20:30:50|28520.7|28430.7|28506|28416|28520.7|28430.7|28504.3|28414.3|37
1654979460000|2022-06-11 20:31:00|28504.3|28414.3|28492.9|28402.9|28504.9|28414.9|28491.5|28401.5|37
1654979470000|2022-06-11 20:31:10|28493|28403|28482.2|28392.2|28493|28403|28482.2|28392.2|33
1654979480000|2022-06-11 20:31:20|28481.9|28391.9|28483.9|28393.9|28485.5|28395.5|28480.6|28390.6|28
1654979490000|2022-06-11 20:31:30|28484.2|28394.2|28503.8|28413.8|28503.9|28413.9|28484.2|28394.2|31
1654979500000|2022-06-11 20:31:40|28503.9|28413.9|28502.5|28412.5|28504.3|28414.3|28502.2|28412.2|22
1654979510000|2022-06-11 20:31:50|28502.3|28412.3|28483.8|28393.8|28502.3|28412.3|28483.3|28393.3|30
1654979520000|2022-06-11 20:32:00|28483.3|28393.3|28486.3|28396.3|28488.6|28398.6|28483.3|28393.3|28
1654979530000|2022-06-11 20:32:10|28484.2|28394.2|28502.8|28412.8|28503.4|28413.4|28484.2|28394.2|32
1654979540000|2022-06-11 20:32:20|28503.7|28413.7|28507.8|28417.8|28507.9|28417.9|28498.9|28408.9|34
1654979550000|2022-06-11 20:32:30|28507.9|28417.9|28507.6|28417.6|28508.6|28418.6|28506.9|28416.9|24
1654979560000|2022-06-11 20:32:40|28507.5|28417.5|28509.7|28419.7|28509.9|28419.9|28507.3|28417.3|22
1654979570000|2022-06-11 20:32:50|28509.5|28419.5|28514.5|28424.5|28514.5|28424.5|28509.4|28419.4|24
1654979580000|2022-06-11 20:33:00|28514.8|28424.8|28513.5|28423.5|28515.8|28425.8|28512|28422|31
1654979590000|2022-06-11 20:33:10|28513.4|28423.4|28505.5|28415.5|28514.2|28424.2|28505|28415|29
1654979600000|2022-06-11 20:33:20|28506|28416|28497.7|28407.7|28508.5|28418.5|28497.7|28407.7|30
1654979610000|2022-06-11 20:33:30|28497.8|28407.8|28489.6|28399.6|28498.5|28408.5|28489.6|28399.6|18
1654979620000|2022-06-11 20:33:40|28488.1|28398.1|28492.2|28402.2|28492.2|28402.2|28484.4|28394.4|25
1654979630000|2022-06-11 20:33:50|28492.4|28402.4|28491.9|28401.9|28493.5|28403.5|28491.9|28401.9|16
1654979640000|2022-06-11 20:34:00|28492|28402|28488.2|28398.2|28498.2|28408.2|28488.2|28398.2|26
1654979650000|2022-06-11 20:34:10|28488.3|28398.3|28474.4|28384.4|28488.9|28398.9|28474.4|28384.4|28
1654979660000|2022-06-11 20:34:20|28474.2|28384.2|28472.1|28382.1|28474.2|28384.2|28469.7|28379.7|22
1654979670000|2022-06-11 20:34:30|28471.2|28381.2|28473.5|28383.5|28473.5|28383.5|28470.8|28380.8|22
1654979680000|2022-06-11 20:34:40|28473.6|28383.6|28472.5|28382.5|28473.8|28383.8|28470.4|28380.4|25
1654979690000|2022-06-11 20:34:50|28472.6|28382.6|28471.9|28381.9|28472.9|28382.9|28471.7|28381.7|20
1654979700000|2022-06-11 20:35:00|28472|28382|28474.1|28384.1|28474.3|28384.3|28471.7|28381.7|19
1654979710000|2022-06-11 20:35:10|28474.2|28384.2|28487.4|28397.4|28487.4|28397.4|28474.2|28384.2|28
1654979720000|2022-06-11 20:35:20|28487.1|28397.1|28478.6|28388.6|28489.9|28399.9|28478.5|28388.5|30
1654979730000|2022-06-11 20:35:30|28478.5|28388.5|28482.2|28392.2|28482.2|28392.2|28478.5|28388.5|26
1654979740000|2022-06-11 20:35:40|28481.9|28391.9|28481.9|28391.9|28482.5|28392.5|28481.2|28391.2|21
1654979750000|2022-06-11 20:35:50|28481.8|28391.8|28503.6|28413.6|28503.6|28413.6|28481.2|28391.2|31
1654979760000|2022-06-11 20:36:00|28503.9|28413.9|28504.6|28414.6|28506.4|28416.4|28503.9|28413.9|19
1654979770000|2022-06-11 20:36:10|28504.4|28414.4|28496.3|28406.3|28504.7|28414.7|28496.3|28406.3|29
1654979780000|2022-06-11 20:36:20|28496.8|28406.8|28503.2|28413.2|28503.6|28413.6|28496.6|28406.6|23
1654979790000|2022-06-11 20:36:30|28504|28414|28505|28415|28505.3|28415.3|28503.6|28413.6|26
1654979800000|2022-06-11 20:36:40|28504.9|28414.9|28499.7|28409.7|28505.1|28415.1|28499.6|28409.6|24
1654979810000|2022-06-11 20:36:50|28500|28410|28503|28413|28503|28413|28499.8|28409.8|23
1654979820000|2022-06-11 20:37:00|28504.1|28414.1|28508.7|28418.7|28508.7|28418.7|28502|28412|30
1654979830000|2022-06-11 20:37:10|28509.4|28419.4|28507.8|28417.8|28509.6|28419.6|28507.8|28417.8|11
1654979840000|2022-06-11 20:37:20|28507.9|28417.9|28508.1|28418.1|28509.1|28419.1|28507.9|28417.9|19
1654979850000|2022-06-11 20:37:30|28508.4|28418.4|28508.1|28418.1|28509.4|28419.4|28508|28418|11
1654979860000|2022-06-11 20:37:40|28508.5|28418.5|28509|28419|28509.1|28419.1|28508.4|28418.4|11
1654979870000|2022-06-11 20:37:50|28509.1|28419.1|28509.2|28419.2|28510.9|28420.9|28509.1|28419.1|22
1654979880000|2022-06-11 20:38:00|28510.7|28420.7|28522.8|28432.8|28524.2|28434.2|28510.4|28420.4|27
1654979890000|2022-06-11 20:38:10|28524.9|28434.9|28520.2|28430.2|28525.5|28435.5|28520.2|28430.2|20
1654979900000|2022-06-11 20:38:20|28520.4|28430.4|28518.9|28428.9|28521|28431|28518.9|28428.9|16
1654979910000|2022-06-11 20:38:30|28519.2|28429.2|28518.9|28428.9|28519.2|28429.2|28518.1|28428.1|30
1654979920000|2022-06-11 20:38:40|28518.7|28428.7|28530.3|28440.3|28532.2|28442.2|28518.2|28428.2|31
1654979930000|2022-06-11 20:38:50|28530.4|28440.4|28534.7|28444.7|28536.1|28446.1|28530.4|28440.4|24
1654979940000|2022-06-11 20:39:00|28534.9|28444.9|28538.7|28448.7|28538.7|28448.7|28534.8|28444.8|28
1654979950000|2022-06-11 20:39:10|28539.2|28449.2|28541.3|28451.3|28545.3|28455.3|28539.1|28449.1|32
1654979960000|2022-06-11 20:39:20|28542|28452|28542.5|28452.5|28544.9|28454.9|28541.1|28451.1|27
1654979970000|2022-06-11 20:39:30|28542.7|28452.7|28541.6|28451.6|28544.8|28454.8|28540.6|28450.6|31
1654979980000|2022-06-11 20:39:40|28541.7|28451.7|28532.5|28442.5|28542.1|28452.1|28532.5|28442.5|27
1654979990000|2022-06-11 20:39:50|28532.6|28442.6|28525.8|28435.8|28532.6|28442.6|28525.5|28435.5|28
1654980000000|2022-06-11 20:40:00|28526.2|28436.2|28522.7|28432.7|28526.2|28436.2|28521|28431|23
1654980010000|2022-06-11 20:40:10|28522.6|28432.6|28517.7|28427.7|28522.8|28432.8|28517.5|28427.5|11
1654980020000|2022-06-11 20:40:20|28517.4|28427.4|28516.8|28426.8|28518.3|28428.3|28516.7|28426.7|17
1654980030000|2022-06-11 20:40:30|28516.7|28426.7|28515.2|28425.2|28517.4|28427.4|28514.9|28424.9|17
1654980040000|2022-06-11 20:40:40|28514.9|28424.9|28515.1|28425.1|28516|28426|28510.7|28420.7|27
1654980050000|2022-06-11 20:40:50|28514.9|28424.9|28538.7|28448.7|28538.7|28448.7|28514.9|28424.9|36
1654980060000|2022-06-11 20:41:00|28538.9|28448.9|28538.5|28448.5|28539.6|28449.6|28537.1|28447.1|26
1654980070000|2022-06-11 20:41:10|28538|28448|28537.7|28447.7|28538.5|28448.5|28537.4|28447.4|17
1654980080000|2022-06-11 20:41:20|28538.7|28448.7|28542.1|28452.1|28542.1|28452.1|28537.5|28447.5|23
1654980090000|2022-06-11 20:41:30|28541.8|28451.8|28539.1|28449.1|28541.8|28451.8|28539|28449|22
1654980100000|2022-06-11 20:41:40|28539.5|28449.5|28539.2|28449.2|28540.3|28450.3|28538.9|28448.9|25
1654980110000|2022-06-11 20:41:50|28539|28449|28533.2|28443.2|28539.8|28449.8|28533.2|28443.2|18
1654980120000|2022-06-11 20:42:00|28533.1|28443.1|28533.1|28443.1|28533.7|28443.7|28532.9|28442.9|27
1654980130000|2022-06-11 20:42:10|28533.3|28443.3|28524.6|28434.6|28533.8|28443.8|28524.6|28434.6|20
1654980140000|2022-06-11 20:42:20|28523.9|28433.9|28519.7|28429.7|28524.3|28434.3|28519.3|28429.3|20
1654980150000|2022-06-11 20:42:30|28519.9|28429.9|28520.2|28430.2|28520.6|28430.6|28519.3|28429.3|10
1654980160000|2022-06-11 20:42:40|28520.4|28430.4|28513.9|28423.9|28520.4|28430.4|28513.9|28423.9|12
1654980170000|2022-06-11 20:42:50|28513.5|28423.5|28501.4|28411.4|28513.5|28423.5|28496.2|28406.2|26
1654980180000|2022-06-11 20:43:00|28501.6|28411.6|28502.3|28412.3|28503.5|28413.5|28501.6|28411.6|27
1654980190000|2022-06-11 20:43:10|28502.4|28412.4|28502.8|28412.8|28502.9|28412.9|28502.3|28412.3|21
1654980200000|2022-06-11 20:43:20|28502.6|28412.6|28504.5|28414.5|28506.1|28416.1|28502.6|28412.6|28
1654980210000|2022-06-11 20:43:30|28505.1|28415.1|28504.7|28414.7|28505.3|28415.3|28503|28413|25
1654980220000|2022-06-11 20:43:40|28504.8|28414.8|28505.5|28415.5|28505.5|28415.5|28504.6|28414.6|7
1654980230000|2022-06-11 20:43:50|28505.8|28415.8|28504.5|28414.5|28507.2|28417.2|28504.5|28414.5|23
1654980240000|2022-06-11 20:44:00|28505.2|28415.2|28499.2|28409.2|28505.4|28415.4|28499.2|28409.2|20
1654980250000|2022-06-11 20:44:10|28501|28411|28503.3|28413.3|28503.4|28413.4|28500.4|28410.4|14
1654980260000|2022-06-11 20:44:20|28503.6|28413.6|28504.3|28414.3|28504.4|28414.4|28503.6|28413.6|17
1654980270000|2022-06-11 20:44:30|28504.1|28414.1|28503.4|28413.4|28504.1|28414.1|28503|28413|18
1654980280000|2022-06-11 20:44:40|28503.3|28413.3|28513.7|28423.7|28515.3|28425.3|28503.2|28413.2|26
1654980290000|2022-06-11 20:44:50|28513.6|28423.6|28510.4|28420.4|28514|28424|28510.4|28420.4|25
1654980300000|2022-06-11 20:45:00|28510.6|28420.6|28514.4|28424.4|28515.5|28425.5|28510.4|28420.4|14
1654980310000|2022-06-11 20:45:10|28512.8|28422.8|28508.1|28418.1|28513.8|28423.8|28508.1|28418.1|25
1654980320000|2022-06-11 20:45:20|28508.4|28418.4|28502.7|28412.7|28508.9|28418.9|28502.4|28412.4|24
1654980330000|2022-06-11 20:45:30|28502.5|28412.5|28502.1|28412.1|28502.5|28412.5|28502|28412|12
1654980340000|2022-06-11 20:45:40|28500.1|28410.1|28494.4|28404.4|28500.1|28410.1|28494.3|28404.3|25
1654980350000|2022-06-11 20:45:50|28493.5|28403.5|28495.8|28405.8|28495.8|28405.8|28493.3|28403.3|12
1654980360000|2022-06-11 20:46:00|28495.5|28405.5|28493.6|28403.6|28495.8|28405.8|28492.3|28402.3|20
1654980370000|2022-06-11 20:46:10|28493.7|28403.7|28493.7|28403.7|28493.9|28403.9|28493.6|28403.6|8
1654980380000|2022-06-11 20:46:20|28491.2|28401.2|28491.4|28401.4|28492.2|28402.2|28491.2|28401.2|5
1654980390000|2022-06-11 20:46:30|28491.2|28401.2|28504.6|28414.6|28505|28415|28491.2|28401.2|28
1654980400000|2022-06-11 20:46:40|28504.8|28414.8|28516.1|28426.1|28517.1|28427.1|28504.8|28414.8|32
1654980410000|2022-06-11 20:46:50|28516.4|28426.4|28529.9|28439.9|28532.4|28442.4|28516.1|28426.1|22
1654980420000|2022-06-11 20:47:00|28530|28440|28531.3|28441.3|28531.4|28441.4|28522.7|28432.7|25
1654980430000|2022-06-11 20:47:10|28531.4|28441.4|28528.3|28438.3|28532.3|28442.3|28528.3|28438.3|22
1654980440000|2022-06-11 20:47:20|28527.4|28437.4|28529.8|28439.8|28529.8|28439.8|28523.7|28433.7|24
1654980450000|2022-06-11 20:47:30|28530.3|28440.3|28530.5|28440.5|28530.7|28440.7|28529.2|28439.2|21
1654980460000|2022-06-11 20:47:40|28530.7|28440.7|28529|28439|28531.4|28441.4|28529|28439|21
1654980470000|2022-06-11 20:47:50|28527.2|28437.2|28525.6|28435.6|28528.1|28438.1|28524.1|28434.1|28
1654980480000|2022-06-11 20:48:00|28526.1|28436.1|28527.5|28437.5|28528.5|28438.5|28525.7|28435.7|25
1654980490000|2022-06-11 20:48:10|28528.1|28438.1|28528.9|28438.9|28529|28439|28527.7|28437.7|23
1654980500000|2022-06-11 20:48:20|28528|28438|28518.8|28428.8|28528.2|28438.2|28517.9|28427.9|23
1654980510000|2022-06-11 20:48:30|28516|28426|28513.7|28423.7|28516|28426|28513.6|28423.6|20
1654980520000|2022-06-11 20:48:40|28514.1|28424.1|28515.5|28425.5|28515.9|28425.9|28512.3|28422.3|28
1654980530000|2022-06-11 20:48:50|28515.8|28425.8|28514|28424|28516.6|28426.6|28514|28424|26
1654980540000|2022-06-11 20:49:00|28514.6|28424.6|28514.2|28424.2|28515.5|28425.5|28513.8|28423.8|20
1654980550000|2022-06-11 20:49:10|28514.8|28424.8|28512.8|28422.8|28515.1|28425.1|28512.1|28422.1|25
1654980560000|2022-06-11 20:49:20|28513.6|28423.6|28502.5|28412.5|28513.6|28423.6|28502.5|28412.5|21
1654980570000|2022-06-11 20:49:30|28502.1|28412.1|28503.1|28413.1|28503.5|28413.5|28497.9|28407.9|27
1654980580000|2022-06-11 20:49:40|28502.8|28412.8|28501.2|28411.2|28503.2|28413.2|28500.8|28410.8|25
1654980590000|2022-06-11 20:49:50|28501.1|28411.1|28508.9|28418.9|28508.9|28418.9|28500.8|28410.8|23
1654980600000|2022-06-11 20:50:00|28509.7|28419.7|28508.8|28418.8|28510.1|28420.1|28508|28418|24
1654980610000|2022-06-11 20:50:10|28508.9|28418.9|28501.6|28411.6|28509.1|28419.1|28501.1|28411.1|22
1654980620000|2022-06-11 20:50:20|28501.5|28411.5|28499.1|28409.1|28501.9|28411.9|28499.1|28409.1|20
1654980630000|2022-06-11 20:50:30|28499.4|28409.4|28501.5|28411.5|28502.9|28412.9|28498.8|28408.8|30
1654980640000|2022-06-11 20:50:40|28501.9|28411.9|28508.4|28418.4|28508.9|28418.9|28501.9|28411.9|34
1654980650000|2022-06-11 20:50:50|28508.6|28418.6|28511.4|28421.4|28511.6|28421.6|28508.4|28418.4|21
1654980660000|2022-06-11 20:51:00|28511.5|28421.5|28518.7|28428.7|28518.7|28428.7|28511|28421|22
1654980670000|2022-06-11 20:51:10|28519.1|28429.1|28519.1|28429.1|28519.4|28429.4|28518.8|28428.8|11
1654980680000|2022-06-11 20:51:20|28519.2|28429.2|28527.4|28437.4|28527.4|28437.4|28519.2|28429.2|31
1654980690000|2022-06-11 20:51:30|28527.3|28437.3|28527.5|28437.5|28528.4|28438.4|28526.6|28436.6|24
1654980700000|2022-06-11 20:51:40|28527.4|28437.4|28521.6|28431.6|28527.4|28437.4|28521.3|28431.3|29
1654980710000|2022-06-11 20:51:50|28522|28432|28520.3|28430.3|28522.2|28432.2|28520.2|28430.2|26
1654980720000|2022-06-11 20:52:00|28520.4|28430.4|28520.4|28430.4|28521.4|28431.4|28520.1|28430.1|30
1654980730000|2022-06-11 20:52:10|28520.3|28430.3|28508.5|28418.5|28520.3|28430.3|28508.5|28418.5|25
1654980740000|2022-06-11 20:52:20|28508.3|28418.3|28506.7|28416.7|28508.6|28418.6|28505.9|28415.9|13
1654980750000|2022-06-11 20:52:30|28506.9|28416.9|28505.4|28415.4|28507.1|28417.1|28505.1|28415.1|14
1654980760000|2022-06-11 20:52:40|28505.2|28415.2|28505.5|28415.5|28505.5|28415.5|28505.2|28415.2|10
1654980770000|2022-06-11 20:52:50|28505.6|28415.6|28504.5|28414.5|28505.6|28415.6|28503.1|28413.1|19
1654980780000|2022-06-11 20:53:00|28504.9|28414.9|28505.9|28415.9|28506.6|28416.6|28504.6|28414.6|19
1654980790000|2022-06-11 20:53:10|28506.2|28416.2|28506.8|28416.8|28506.8|28416.8|28505.8|28415.8|17
1654980800000|2022-06-11 20:53:20|28506.7|28416.7|28505|28415|28506.9|28416.9|28503.3|28413.3|16
1654980810000|2022-06-11 20:53:30|28504.3|28414.3|28501.3|28411.3|28504.9|28414.9|28500.3|28410.3|21
1654980820000|2022-06-11 20:53:40|28501.5|28411.5|28499.5|28409.5|28502.4|28412.4|28499.5|28409.5|25
1654980830000|2022-06-11 20:53:50|28499.6|28409.6|28501.6|28411.6|28501.6|28411.6|28499.4|28409.4|19
1654980840000|2022-06-11 20:54:00|28501.5|28411.5|28504|28414|28504.2|28414.2|28501.5|28411.5|24
1654980850000|2022-06-11 20:54:10|28503.9|28413.9|28504.8|28414.8|28504.8|28414.8|28503.2|28413.2|20
1654980860000|2022-06-11 20:54:20|28505|28415|28504.7|28414.7|28505.2|28415.2|28504|28414|18
1654980870000|2022-06-11 20:54:30|28504.6|28414.6|28502.7|28412.7|28504.9|28414.9|28502.6|28412.6|27
1654980880000|2022-06-11 20:54:40|28502.5|28412.5|28496.2|28406.2|28502.5|28412.5|28496.2|28406.2|24
1654980890000|2022-06-11 20:54:50|28495.7|28405.7|28493.7|28403.7|28495.7|28405.7|28493.7|28403.7|15
1654980900000|2022-06-11 20:55:00|28494.3|28404.3|28503|28413|28503.2|28413.2|28494.3|28404.3|27
1654980910000|2022-06-11 20:55:10|28502.9|28412.9|28495.2|28405.2|28502.9|28412.9|28495.2|28405.2|18
1654980920000|2022-06-11 20:55:20|28495.4|28405.4|28494.9|28404.9|28495.4|28405.4|28494.6|28404.6|15
1654980930000|2022-06-11 20:55:30|28494.7|28404.7|28493|28403|28495|28405|28491.3|28401.3|25
1654980940000|2022-06-11 20:55:40|28493.2|28403.2|28489.2|28399.2|28493.4|28403.4|28489|28399|23
1654980950000|2022-06-11 20:55:50|28488.8|28398.8|28484.5|28394.5|28488.8|28398.8|28484.5|28394.5|20
1654980960000|2022-06-11 20:56:00|28484.6|28394.6|28485.5|28395.5|28490.2|28400.2|28484.4|28394.4|30
1654980970000|2022-06-11 20:56:10|28485.4|28395.4|28482.8|28392.8|28486.9|28396.9|28482.3|28392.3|27
1654980980000|2022-06-11 20:56:20|28482.6|28392.6|28482.5|28392.5|28483|28393|28482.1|28392.1|20
1654980990000|2022-06-11 20:56:30|28482.8|28392.8|28470.3|28380.3|28482.8|28392.8|28469.2|28379.2|23
1654981000000|2022-06-11 20:56:40|28470.5|28380.5|28465.8|28375.8|28471.3|28381.3|28465.5|28375.5|20
1654981010000|2022-06-11 20:56:50|28465.7|28375.7|28463.9|28373.9|28465.8|28375.8|28463.9|28373.9|18
1654981020000|2022-06-11 20:57:00|28463.6|28373.6|28433.9|28343.9|28464.1|28374.1|28419.7|28329.7|33
1654981030000|2022-06-11 20:57:10|28434.1|28344.1|28443.5|28353.5|28447.8|28357.8|28434.1|28344.1|32
1654981040000|2022-06-11 20:57:20|28443.2|28353.2|28431|28341|28445|28355|28430.8|28340.8|33
1654981050000|2022-06-11 20:57:30|28431.2|28341.2|28430.6|28340.6|28431.6|28341.6|28430|28340|29
1654981060000|2022-06-11 20:57:40|28430.3|28340.3|28429.4|28339.4|28430.3|28340.3|28429|28339|32
1654981070000|2022-06-11 20:57:50|28429.7|28339.7|28430.7|28340.7|28430.9|28340.9|28429.1|28339.1|30
1654981080000|2022-06-11 20:58:00|28430.6|28340.6|28451.1|28361.1|28459.1|28369.1|28430.6|28340.6|36
1654981090000|2022-06-11 20:58:10|28451.5|28361.5|28430|28340|28451.5|28361.5|28428.9|28338.9|33
1654981100000|2022-06-11 20:58:20|28429.1|28339.1|28431.3|28341.3|28437.1|28347.1|28429.1|28339.1|35
1654981110000|2022-06-11 20:58:30|28431.7|28341.7|28401.9|28311.9|28431.7|28341.7|28401.9|28311.9|35
1654981120000|2022-06-11 20:58:40|28401.7|28311.7|28435.7|28345.7|28436|28346|28401.7|28311.7|38
1654981130000|2022-06-11 20:58:50|28436|28346|28424.7|28334.7|28444.7|28354.7|28424.7|28334.7|38
1654981140000|2022-06-11 20:59:00|28423.5|28333.5|28437.9|28347.9|28438.1|28348.1|28422.1|28332.1|36
1654981150000|2022-06-11 20:59:10|28438.4|28348.4|28441.6|28351.6|28441.6|28351.6|28429|28339|37
1654981160000|2022-06-11 20:59:20|28441|28351|28431.3|28341.3|28441.8|28351.8|28430.2|28340.2|32
1654981170000|2022-06-11 20:59:30|28430|28340|28427.3|28337.3|28430.4|28340.4|28426.9|28336.9|26
1654981180000|2022-06-11 20:59:40|28427.2|28337.2|28415.7|28325.7|28427.2|28337.2|28413.7|28323.7|29
1654981190000|2022-06-11 20:59:50|28416.9|28326.9|28422.3|28332.3|28422.3|28332.3|28416.7|28326.7|36
1654981200000|2022-06-11 21:00:00|28422.4|28332.4|28422|28332|28422.5|28332.5|28414.8|28324.8|24
1654981210000|2022-06-11 21:00:10|28422.4|28332.4|28433.6|28343.6|28433.6|28343.6|28422.4|28332.4|32
1654981220000|2022-06-11 21:00:20|28434.5|28344.5|28439.7|28349.7|28443.9|28353.9|28434.1|28344.1|34
1654981230000|2022-06-11 21:00:30|28438.1|28348.1|28436.2|28346.2|28440.3|28350.3|28434.1|28344.1|30
1654981240000|2022-06-11 21:00:40|28433.5|28343.5|28422.6|28332.6|28434.4|28344.4|28422.1|28332.1|23
1654981250000|2022-06-11 21:00:50|28422.1|28332.1|28409|28319|28422.1|28332.1|28408.5|28318.5|32
1654981260000|2022-06-11 21:01:00|28409.1|28319.1|28416.5|28326.5|28417.1|28327.1|28408.6|28318.6|30
1654981270000|2022-06-11 21:01:10|28415.5|28325.5|28413.8|28323.8|28417|28327|28412.5|28322.5|24
1654981280000|2022-06-11 21:01:20|28413.3|28323.3|28408.5|28318.5|28413.3|28323.3|28408.5|28318.5|24
1654981290000|2022-06-11 21:01:30|28408.2|28318.2|28411|28321|28412.2|28322.2|28408.2|28318.2|22
1654981300000|2022-06-11 21:01:40|28411.5|28321.5|28412.3|28322.3|28412.9|28322.9|28410.7|28320.7|27
1654981310000|2022-06-11 21:01:50|28411.8|28321.8|28411.8|28321.8|28412.9|28322.9|28410.7|28320.7|27
1654981320000|2022-06-11 21:02:00|28411.5|28321.5|28411.3|28321.3|28416.8|28326.8|28410.8|28320.8|33
1654981330000|2022-06-11 21:02:10|28409.6|28319.6|28412|28322|28412.6|28322.6|28408.7|28318.7|31
1654981340000|2022-06-11 21:02:20|28412.3|28322.3|28423.2|28333.2|28423.2|28333.2|28412.3|28322.3|23
1654981350000|2022-06-11 21:02:30|28423.4|28333.4|28439.1|28349.1|28439.1|28349.1|28423.4|28333.4|33
1654981360000|2022-06-11 21:02:40|28439.3|28349.3|28452.5|28362.5|28453.3|28363.3|28438.9|28348.9|33
1654981370000|2022-06-11 21:02:50|28452.6|28362.6|28448.8|28358.8|28452.9|28362.9|28448.5|28358.5|29
1654981380000|2022-06-11 21:03:00|28448.7|28358.7|28448.6|28358.6|28449.4|28359.4|28448.5|28358.5|23
1654981390000|2022-06-11 21:03:10|28448.7|28358.7|28452.8|28362.8|28454.6|28364.6|28448.7|28358.7|33
1654981400000|2022-06-11 21:03:20|28452.9|28362.9|28450.2|28360.2|28453.2|28363.2|28449.3|28359.3|32
1654981410000|2022-06-11 21:03:30|28449.3|28359.3|28442.8|28352.8|28450|28360|28441|28351|26
1654981420000|2022-06-11 21:03:40|28442.5|28352.5|28439.5|28349.5|28442.5|28352.5|28439.2|28349.2|22
1654981430000|2022-06-11 21:03:50|28439.4|28349.4|28439.8|28349.8|28440|28350|28439.1|28349.1|23
1654981440000|2022-06-11 21:04:00|28440.1|28350.1|28439.7|28349.7|28440.1|28350.1|28439|28349|29
1654981450000|2022-06-11 21:04:10|28440.5|28350.5|28446.8|28356.8|28446.9|28356.9|28440.5|28350.5|25
1654981460000|2022-06-11 21:04:20|28446.6|28356.6|28450.6|28360.6|28451|28361|28446.6|28356.6|29
1654981470000|2022-06-11 21:04:30|28450.5|28360.5|28455.3|28365.3|28455.3|28365.3|28450.5|28360.5|24
1654981480000|2022-06-11 21:04:40|28455.5|28365.5|28457.8|28367.8|28457.9|28367.9|28454.7|28364.7|34
1654981490000|2022-06-11 21:04:50|28457.9|28367.9|28452.6|28362.6|28457.9|28367.9|28450.6|28360.6|29
1654981500000|2022-06-11 21:05:00|28452.2|28362.2|28454.4|28364.4|28455.8|28365.8|28451.2|28361.2|25
1654981510000|2022-06-11 21:05:10|28454|28364|28453.6|28363.6|28454.5|28364.5|28453.3|28363.3|19
1654981520000|2022-06-11 21:05:20|28453.7|28363.7|28453.6|28363.6|28454.3|28364.3|28452.6|28362.6|19
1654981530000|2022-06-11 21:05:30|28453.4|28363.4|28453.9|28363.9|28454.2|28364.2|28453.4|28363.4|15
1654981540000|2022-06-11 21:05:40|28454|28364|28454.3|28364.3|28454.3|28364.3|28453.2|28363.2|22
1654981550000|2022-06-11 21:05:50|28453.6|28363.6|28454.7|28364.7|28454.7|28364.7|28453.1|28363.1|19
1654981560000|2022-06-11 21:06:00|28454.5|28364.5|28456.8|28366.8|28457.8|28367.8|28454|28364|28
1654981570000|2022-06-11 21:06:10|28458|28368|28457.5|28367.5|28458.3|28368.3|28457.5|28367.5|18
1654981580000|2022-06-11 21:06:20|28457.6|28367.6|28460.7|28370.7|28462.2|28372.2|28457.3|28367.3|28
1654981590000|2022-06-11 21:06:30|28461.2|28371.2|28462.8|28372.8|28462.8|28372.8|28461.2|28371.2|25
1654981600000|2022-06-11 21:06:40|28462.5|28372.5|28466.6|28376.6|28466.6|28376.6|28462.5|28372.5|26
1654981610000|2022-06-11 21:06:50|28466.7|28376.7|28482.2|28392.2|28482.5|28392.5|28466.7|28376.7|22
1654981620000|2022-06-11 21:07:00|28482.4|28392.4|28482.8|28392.8|28484.1|28394.1|28480.5|28390.5|34
1654981630000|2022-06-11 21:07:10|28482.7|28392.7|28492.8|28402.8|28492.9|28402.9|28481.8|28391.8|29
1654981640000|2022-06-11 21:07:20|28492.2|28402.2|28492.1|28402.1|28496.4|28406.4|28492.1|28402.1|30
1654981650000|2022-06-11 21:07:30|28489.3|28399.3|28491.8|28401.8|28492.4|28402.4|28489.1|28399.1|28
1654981660000|2022-06-11 21:07:40|28491.5|28401.5|28483.2|28393.2|28491.5|28401.5|28482.3|28392.3|32
1654981670000|2022-06-11 21:07:50|28483.1|28393.1|28485|28395|28486.1|28396.1|28482.7|28392.7|28
1654981680000|2022-06-11 21:08:00|28485.3|28395.3|28485|28395|28485.9|28395.9|28484.7|28394.7|24
1654981690000|2022-06-11 21:08:10|28485.5|28395.5|28485.4|28395.4|28485.6|28395.6|28484.7|28394.7|20
1654981700000|2022-06-11 21:08:20|28485.2|28395.2|28485.2|28395.2|28485.5|28395.5|28485.1|28395.1|13
1654981710000|2022-06-11 21:08:30|28485|28395|28486|28396|28486|28396|28484.5|28394.5|25
1654981720000|2022-06-11 21:08:40|28486.2|28396.2|28486.4|28396.4|28486.6|28396.6|28485.8|28395.8|20
1654981730000|2022-06-11 21:08:50|28486.2|28396.2|28482.8|28392.8|28486.9|28396.9|28482.8|28392.8|16
1654981740000|2022-06-11 21:09:00|28482.5|28392.5|28492.5|28402.5|28492.5|28402.5|28481.2|28391.2|29
1654981750000|2022-06-11 21:09:10|28492.1|28402.1|28495.3|28405.3|28495.3|28405.3|28491.9|28401.9|30
1654981760000|2022-06-11 21:09:20|28495.7|28405.7|28516.2|28426.2|28516.4|28426.4|28495.7|28405.7|27
1654981770000|2022-06-11 21:09:30|28515.1|28425.1|28511.3|28421.3|28515.1|28425.1|28508|28418|28
1654981780000|2022-06-11 21:09:40|28512.4|28422.4|28511.8|28421.8|28513|28423|28511.3|28421.3|27
1654981790000|2022-06-11 21:09:50|28512.1|28422.1|28499.9|28409.9|28514.7|28424.7|28499.2|28409.2|27
1654981800000|2022-06-11 21:10:00|28500|28410|28502.2|28412.2|28502.2|28412.2|28499.8|28409.8|18
1654981810000|2022-06-11 21:10:10|28502.3|28412.3|28502.6|28412.6|28503.7|28413.7|28502.2|28412.2|24
1654981820000|2022-06-11 21:10:20|28502.8|28412.8|28503.8|28413.8|28504.6|28414.6|28502.8|28412.8|27
1654981830000|2022-06-11 21:10:30|28504|28414|28504.2|28414.2|28505.6|28415.6|28504|28414|29
1654981840000|2022-06-11 21:10:40|28504.3|28414.3|28500.8|28410.8|28504.5|28414.5|28500.3|28410.3|26
1654981850000|2022-06-11 21:10:50|28500.7|28410.7|28500|28410|28500.9|28410.9|28499.5|28409.5|24
1654981860000|2022-06-11 21:11:00|28500.5|28410.5|28494.6|28404.6|28500.5|28410.5|28494.4|28404.4|27
1654981870000|2022-06-11 21:11:10|28494.7|28404.7|28502.1|28412.1|28503.4|28413.4|28494.7|28404.7|27
1654981880000|2022-06-11 21:11:20|28502.2|28412.2|28498.6|28408.6|28503.7|28413.7|28498.6|28408.6|19
1654981890000|2022-06-11 21:11:30|28498|28408|28491.5|28401.5|28498|28408|28491.3|28401.3|22
1654981900000|2022-06-11 21:11:40|28491.8|28401.8|28491.8|28401.8|28491.9|28401.9|28491.3|28401.3|20
1654981910000|2022-06-11 21:11:50|28492.1|28402.1|28499.5|28409.5|28499.6|28409.6|28491.4|28401.4|31
1654981920000|2022-06-11 21:12:00|28499.8|28409.8|28509.7|28419.7|28510.5|28420.5|28499.8|28409.8|29
1654981930000|2022-06-11 21:12:10|28510.2|28420.2|28511.8|28421.8|28512|28422|28509.9|28419.9|21
1654981940000|2022-06-11 21:12:20|28512.4|28422.4|28517.3|28427.3|28517.4|28427.4|28512|28422|26
1654981950000|2022-06-11 21:12:30|28517.4|28427.4|28509.3|28419.3|28517.4|28427.4|28509.3|28419.3|22
1654981960000|2022-06-11 21:12:40|28509.2|28419.2|28507.5|28417.5|28509.3|28419.3|28501.6|28411.6|27
1654981970000|2022-06-11 21:12:50|28506.9|28416.9|28511.9|28421.9|28511.9|28421.9|28506.9|28416.9|29
1654981980000|2022-06-11 21:13:00|28512.9|28422.9|28515|28425|28515|28425|28512.9|28422.9|26
1654981990000|2022-06-11 21:13:10|28515.1|28425.1|28510.8|28420.8|28515.1|28425.1|28509.9|28419.9|26
1654982000000|2022-06-11 21:13:20|28510.7|28420.7|28507.2|28417.2|28511|28421|28507.1|28417.1|25
1654982010000|2022-06-11 21:13:30|28507.5|28417.5|28507.5|28417.5|28508.9|28418.9|28507.2|28417.2|21
1654982020000|2022-06-11 21:13:40|28506.8|28416.8|28512.7|28422.7|28512.7|28422.7|28506.8|28416.8|23
1654982030000|2022-06-11 21:13:50|28512.9|28422.9|28513.2|28423.2|28513.4|28423.4|28512.7|28422.7|14
1654982040000|2022-06-11 21:14:00|28513.1|28423.1|28512.9|28422.9|28513.1|28423.1|28512.5|28422.5|10
1654982050000|2022-06-11 21:14:10|28512.6|28422.6|28529.2|28439.2|28529.2|28439.2|28512.4|28422.4|13
1654982060000|2022-06-11 21:14:20|28529.3|28439.3|28533.3|28443.3|28535.5|28445.5|28529.3|28439.3|32
1654982070000|2022-06-11 21:14:30|28532.9|28442.9|28539.6|28449.6|28539.6|28449.6|28532.5|28442.5|23
1654982080000|2022-06-11 21:14:40|28539.8|28449.8|28547.4|28457.4|28547.4|28457.4|28539.8|28449.8|31
1654982090000|2022-06-11 21:14:50|28547.5|28457.5|28543.5|28453.5|28548|28458|28543.5|28453.5|30
1654982100000|2022-06-11 21:15:00|28542.2|28452.2|28543.5|28453.5|28543.5|28453.5|28538|28448|33
1654982110000|2022-06-11 21:15:10|28544.2|28454.2|28541.5|28451.5|28545.1|28455.1|28540.5|28450.5|22
1654982120000|2022-06-11 21:15:20|28541.6|28451.6|28542.3|28452.3|28542.5|28452.5|28541.6|28451.6|12
1654982130000|2022-06-11 21:15:30|28542.1|28452.1|28543.3|28453.3|28543.3|28453.3|28542.1|28452.1|14
1654982140000|2022-06-11 21:15:40|28543.6|28453.6|28545.3|28455.3|28545.6|28455.6|28543.6|28453.6|17
1654982150000|2022-06-11 21:15:50|28545.4|28455.4|28545.6|28455.6|28545.8|28455.8|28545|28455|11
1654982160000|2022-06-11 21:16:00|28545.1|28455.1|28552.7|28462.7|28552.7|28462.7|28545.1|28455.1|31
1654982170000|2022-06-11 21:16:10|28552.6|28462.6|28570.6|28480.6|28575.6|28485.6|28552.6|28462.6|32
1654982180000|2022-06-11 21:16:20|28571|28481|28575.9|28485.9|28578.3|28488.3|28569.5|28479.5|31
1654982190000|2022-06-11 21:16:30|28575.8|28485.8|28577.4|28487.4|28580.6|28490.6|28575.8|28485.8|33
1654982200000|2022-06-11 21:16:40|28577.1|28487.1|28578.7|28488.7|28579.1|28489.1|28577|28487|21
1654982210000|2022-06-11 21:16:50|28578.1|28488.1|28579.7|28489.7|28580|28490|28578|28488|27
1654982220000|2022-06-11 21:17:00|28579.5|28489.5|28571.5|28481.5|28580.7|28490.7|28571.5|28481.5|29
1654982230000|2022-06-11 21:17:10|28570|28480|28564.8|28474.8|28570|28480|28564.8|28474.8|21
1654982240000|2022-06-11 21:17:20|28564.6|28474.6|28563|28473|28565.4|28475.4|28563|28473|20
1654982250000|2022-06-11 21:17:30|28563.1|28473.1|28558.1|28468.1|28563.1|28473.1|28558.1|28468.1|25
1654982260000|2022-06-11 21:17:40|28558.3|28468.3|28562.1|28472.1|28562.2|28472.2|28558.3|28468.3|22
1654982270000|2022-06-11 21:17:50|28561.9|28471.9|28562.2|28472.2|28563.2|28473.2|28561.5|28471.5|21
1654982280000|2022-06-11 21:18:00|28561.8|28471.8|28562.7|28472.7|28562.7|28472.7|28561.2|28471.2|19
1654982290000|2022-06-11 21:18:10|28562.4|28472.4|28562.7|28472.7|28563.9|28473.9|28561.5|28471.5|22
1654982300000|2022-06-11 21:18:20|28563.4|28473.4|28561.8|28471.8|28563.7|28473.7|28561.7|28471.7|22
1654982310000|2022-06-11 21:18:30|28561.9|28471.9|28559.3|28469.3|28562.6|28472.6|28559.3|28469.3|19
1654982320000|2022-06-11 21:18:40|28559|28469|28544.3|28454.3|28559|28469|28544.1|28454.1|26
1654982330000|2022-06-11 21:18:50|28544.4|28454.4|28542.7|28452.7|28544.4|28454.4|28539.6|28449.6|30
1654982340000|2022-06-11 21:19:00|28542|28452|28545.6|28455.6|28547|28457|28541.4|28451.4|24
1654982350000|2022-06-11 21:19:10|28545.7|28455.7|28551|28461|28551.4|28461.4|28545.7|28455.7|15
1654982360000|2022-06-11 21:19:20|28551.1|28461.1|28550.2|28460.2|28551.1|28461.1|28549.7|28459.7|9
1654982370000|2022-06-11 21:19:30|28550|28460|28555.1|28465.1|28555.1|28465.1|28549.7|28459.7|18
1654982380000|2022-06-11 21:19:40|28554.7|28464.7|28554.7|28464.7|28555.1|28465.1|28554.1|28464.1|13
1654982390000|2022-06-11 21:19:50|28553.6|28463.6|28549.9|28459.9|28553.6|28463.6|28549.8|28459.8|24
1654982400000|2022-06-11 21:20:00|28549.8|28459.8|28550.5|28460.5|28551.1|28461.1|28548.5|28458.5|16
1654982410000|2022-06-11 21:20:10|28550.7|28460.7|28553.7|28463.7|28553.7|28463.7|28550.5|28460.5|16
1654982420000|2022-06-11 21:20:20|28553.8|28463.8|28553.9|28463.9|28554.4|28464.4|28553.8|28463.8|8
1654982430000|2022-06-11 21:20:30|28554.2|28464.2|28554.1|28464.1|28554.3|28464.3|28553.4|28463.4|14
1654982440000|2022-06-11 21:20:40|28554.2|28464.2|28552.2|28462.2|28554.2|28464.2|28552.2|28462.2|13
1654982450000|2022-06-11 21:20:50|28551.2|28461.2|28545.7|28455.7|28551.2|28461.2|28545.7|28455.7|19
1654982460000|2022-06-11 21:21:00|28544.8|28454.8|28562.4|28472.4|28562.6|28472.6|28544.5|28454.5|28
1654982470000|2022-06-11 21:21:10|28562.3|28472.3|28566.3|28476.3|28566.3|28476.3|28562.3|28472.3|20
1654982480000|2022-06-11 21:21:20|28566.2|28476.2|28581.8|28491.8|28583.5|28493.5|28566.2|28476.2|33
1654982490000|2022-06-11 21:21:30|28583|28493|28584.8|28494.8|28585.1|28495.1|28580.5|28490.5|22
1654982500000|2022-06-11 21:21:40|28584.9|28494.9|28584.1|28494.1|28585.1|28495.1|28583.3|28493.3|25
1654982510000|2022-06-11 21:21:50|28583.9|28493.9|28584.9|28494.9|28586.2|28496.2|28583.4|28493.4|24
1654982520000|2022-06-11 21:22:00|28585|28495|28590.7|28500.7|28593.1|28503.1|28585|28495|26
1654982530000|2022-06-11 21:22:10|28590.9|28500.9|28585.3|28495.3|28591.2|28501.2|28584.4|28494.4|20
1654982540000|2022-06-11 21:22:20|28584.7|28494.7|28583|28493|28584.7|28494.7|28582.4|28492.4|19
1654982550000|2022-06-11 21:22:30|28582.7|28492.7|28582.7|28492.7|28583.3|28493.3|28582.4|28492.4|14
1654982560000|2022-06-11 21:22:40|28582.6|28492.6|28582.3|28492.3|28582.7|28492.7|28582|28492|10
1654982570000|2022-06-11 21:22:50|28582.2|28492.2|28581.7|28491.7|28582.2|28492.2|28581.7|28491.7|9
1654982580000|2022-06-11 21:23:00|28581.8|28491.8|28579.3|28489.3|28582.1|28492.1|28579.1|28489.1|13
1654982590000|2022-06-11 21:23:10|28579.1|28489.1|28578.1|28488.1|28579.2|28489.2|28577.9|28487.9|15
1654982600000|2022-06-11 21:23:20|28578.2|28488.2|28576.6|28486.6|28578.2|28488.2|28576.1|28486.1|15
1654982610000|2022-06-11 21:23:30|28576.8|28486.8|28576.7|28486.7|28576.9|28486.9|28576.3|28486.3|12
1654982620000|2022-06-11 21:23:40|28576.5|28486.5|28574.7|28484.7|28576.5|28486.5|28574.7|28484.7|15
1654982630000|2022-06-11 21:23:50|28574.6|28484.6|28574.1|28484.1|28575.2|28485.2|28574.1|28484.1|7
1654982640000|2022-06-11 21:24:00|28574.2|28484.2|28575.4|28485.4|28575.7|28485.7|28574.1|28484.1|16
1654982650000|2022-06-11 21:24:10|28575.6|28485.6|28576.3|28486.3|28576.4|28486.4|28575.2|28485.2|27
1654982660000|2022-06-11 21:24:20|28576.4|28486.4|28580.1|28490.1|28580.1|28490.1|28576.2|28486.2|23
1654982670000|2022-06-11 21:24:30|28581.1|28491.1|28584.9|28494.9|28585.3|28495.3|28581|28491|32
1654982680000|2022-06-11 21:24:40|28584|28494|28581.1|28491.1|28584.3|28494.3|28581.1|28491.1|15
1654982690000|2022-06-11 21:24:50|28582.1|28492.1|28582.1|28492.1|28582.2|28492.2|28580.7|28490.7|15
1654982700000|2022-06-11 21:25:00|28582.4|28492.4|28582.5|28492.5|28582.5|28492.5|28582.4|28492.4|2
1654982710000|2022-06-11 21:25:10|28582.3|28492.3|28579.3|28489.3|28582.3|28492.3|28578.6|28488.6|24
1654982720000|2022-06-11 21:25:20|28579.2|28489.2|28580.3|28490.3|28580.4|28490.4|28579.1|28489.1|9
1654982730000|2022-06-11 21:25:30|28580.2|28490.2|28580.1|28490.1|28581.9|28491.9|28579.6|28489.6|31
1654982740000|2022-06-11 21:25:40|28580.2|28490.2|28581.2|28491.2|28581.3|28491.3|28580.2|28490.2|14
1654982750000|2022-06-11 21:25:50|28581|28491|28580.6|28490.6|28581.2|28491.2|28580.5|28490.5|13
1654982760000|2022-06-11 21:26:00|28580.3|28490.3|28580|28490|28580.8|28490.8|28580|28490|14
1654982770000|2022-06-11 21:26:10|28580.1|28490.1|28581.9|28491.9|28581.9|28491.9|28580.1|28490.1|20
1654982780000|2022-06-11 21:26:20|28583.7|28493.7|28599|28509|28602.3|28512.3|28583.7|28493.7|29
1654982790000|2022-06-11 21:26:30|28594.6|28504.6|28594.3|28504.3|28596.1|28506.1|28593.2|28503.2|22
1654982800000|2022-06-11 21:26:40|28595.8|28505.8|28594.3|28504.3|28596.2|28506.2|28593.1|28503.1|14
1654982810000|2022-06-11 21:26:50|28596|28506|28596.4|28506.4|28596.4|28506.4|28595|28505|12
1654982820000|2022-06-11 21:27:00|28596.3|28506.3|28594|28504|28596.3|28506.3|28593.8|28503.8|12
1654982830000|2022-06-11 21:27:10|28594.3|28504.3|28593.8|28503.8|28595.4|28505.4|28593.7|28503.7|18
1654982840000|2022-06-11 21:27:20|28593.9|28503.9|28592.9|28502.9|28594.3|28504.3|28592.3|28502.3|11
1654982850000|2022-06-11 21:27:30|28592.7|28502.7|28593.1|28503.1|28593.2|28503.2|28592.5|28502.5|18
1654982860000|2022-06-11 21:27:40|28593|28503|28593.2|28503.2|28593.4|28503.4|28592.9|28502.9|14
1654982870000|2022-06-11 21:27:50|28593|28503|28593.3|28503.3|28593.4|28503.4|28592.9|28502.9|19
1654982880000|2022-06-11 21:28:00|28593.5|28503.5|28591.3|28501.3|28593.8|28503.8|28591.3|28501.3|25
1654982890000|2022-06-11 21:28:10|28589.8|28499.8|28586.9|28496.9|28589.8|28499.8|28586|28496|21
1654982900000|2022-06-11 21:28:20|28585|28495|28583.9|28493.9|28585.3|28495.3|28583.9|28493.9|10
1654982910000|2022-06-11 21:28:30|28584.3|28494.3|28583.4|28493.4|28584.3|28494.3|28583.3|28493.3|8
1654982920000|2022-06-11 21:28:40|28583.8|28493.8|28583.4|28493.4|28583.9|28493.9|28583|28493|8
1654982930000|2022-06-11 21:28:50|28583.3|28493.3|28583.2|28493.2|28583.4|28493.4|28582.5|28492.5|12
1654982940000|2022-06-11 21:29:00|28583.1|28493.1|28582.8|28492.8|28583.1|28493.1|28582.8|28492.8|2
1654982950000|2022-06-11 21:29:10|28583|28493|28580.3|28490.3|28583.5|28493.5|28580.2|28490.2|17
1654982960000|2022-06-11 21:29:20|28580.5|28490.5|28580.5|28490.5|28581.2|28491.2|28580.2|28490.2|15
1654982970000|2022-06-11 21:29:30|28580.4|28490.4|28581.5|28491.5|28581.5|28491.5|28580.2|28490.2|17
1654982980000|2022-06-11 21:29:40|28581.4|28491.4|28581.4|28491.4|28585.4|28495.4|28581.1|28491.1|8
1654982990000|2022-06-11 21:29:50|28580.1|28490.1|28579.6|28489.6|28580.1|28490.1|28578.7|28488.7|25
1654983000000|2022-06-11 21:30:00|28579.3|28489.3|28577.6|28487.6|28579.8|28489.8|28577.2|28487.2|19
1654983010000|2022-06-11 21:30:10|28577.7|28487.7|28577.3|28487.3|28578.3|28488.3|28577.2|28487.2|20
1654983020000|2022-06-11 21:30:20|28577.2|28487.2|28577.3|28487.3|28577.5|28487.5|28576.9|28486.9|13
1654983030000|2022-06-11 21:30:30|28577.7|28487.7|28577.2|28487.2|28577.8|28487.8|28577.2|28487.2|18
1654983040000|2022-06-11 21:30:40|28577.1|28487.1|28577|28487|28577.1|28487.1|28576.9|28486.9|4
1654983050000|2022-06-11 21:30:50|28576.8|28486.8|28577|28487|28577.2|28487.2|28576.8|28486.8|10
1654983060000|2022-06-11 21:31:00|28576.9|28486.9|28576.1|28486.1|28577.3|28487.3|28576.1|28486.1|10
1654983070000|2022-06-11 21:31:10|28576|28486|28569.3|28479.3|28576.3|28486.3|28569.2|28479.2|15
1654983080000|2022-06-11 21:31:20|28568.6|28478.6|28567.6|28477.6|28569.2|28479.2|28567.6|28477.6|17
1654983090000|2022-06-11 21:31:30|28567.7|28477.7|28566.1|28476.1|28567.7|28477.7|28566|28476|12
1654983100000|2022-06-11 21:31:40|28566.3|28476.3|28565.4|28475.4|28566.6|28476.6|28565.2|28475.2|13
1654983110000|2022-06-11 21:31:50|28565.2|28475.2|28565.5|28475.5|28565.5|28475.5|28564.6|28474.6|10
1654983120000|2022-06-11 21:32:00|28565.4|28475.4|28564.4|28474.4|28565.4|28475.4|28564.3|28474.3|15
1654983130000|2022-06-11 21:32:10|28564.7|28474.7|28564.3|28474.3|28565|28475|28564.3|28474.3|9
1654983140000|2022-06-11 21:32:20|28564.2|28474.2|28564.1|28474.1|28564.9|28474.9|28563.6|28473.6|13
1654983150000|2022-06-11 21:32:30|28564|28474|28562.4|28472.4|28564|28474|28562.4|28472.4|3
1654983160000|2022-06-11 21:32:40|28562.3|28472.3|28561.8|28471.8|28562.3|28472.3|28561.8|28471.8|8
1654983170000|2022-06-11 21:32:50|28561.9|28471.9|28562.5|28472.5|28562.6|28472.6|28561.9|28471.9|8
1654983180000|2022-06-11 21:33:00|28562.7|28472.7|28551.5|28461.5|28562.7|28472.7|28551.3|28461.3|15
1654983190000|2022-06-11 21:33:10|28551.3|28461.3|28549.8|28459.8|28552.2|28462.2|28549.4|28459.4|14
1654983200000|2022-06-11 21:33:20|28549.9|28459.9|28548.6|28458.6|28549.9|28459.9|28548.6|28458.6|5
1654983210000|2022-06-11 21:33:30|28548.5|28458.5|28548.4|28458.4|28548.7|28458.7|28548.3|28458.3|11
1654983220000|2022-06-11 21:33:40|28548.6|28458.6|28547.4|28457.4|28548.7|28458.7|28547.2|28457.2|12
1654983230000|2022-06-11 21:33:50|28547.5|28457.5|28546.8|28456.8|28547.8|28457.8|28546.1|28456.1|21
1654983240000|2022-06-11 21:34:00|28546.5|28456.5|28547.2|28457.2|28547.3|28457.3|28546.2|28456.2|17
1654983250000|2022-06-11 21:34:10|28546.9|28456.9|28545.9|28455.9|28547.3|28457.3|28545.6|28455.6|30
1654983260000|2022-06-11 21:34:20|28546.2|28456.2|28545.3|28455.3|28546.2|28456.2|28545.2|28455.2|24
1654983270000|2022-06-11 21:34:30|28543.2|28453.2|28540.7|28450.7|28543.2|28453.2|28540.7|28450.7|15
1654983280000|2022-06-11 21:34:40|28540.4|28450.4|28541.2|28451.2|28541.7|28451.7|28540.2|28450.2|18
1654983290000|2022-06-11 21:34:50|28541.6|28451.6|28540.4|28450.4|28542.3|28452.3|28539.4|28449.4|27
1654983300000|2022-06-11 21:35:00|28541.3|28451.3|28540.3|28450.3|28541.6|28451.6|28539.7|28449.7|27
1654983310000|2022-06-11 21:35:10|28541.2|28451.2|28541.4|28451.4|28542.7|28452.7|28541.2|28451.2|17
1654983320000|2022-06-11 21:35:20|28541.9|28451.9|28542.4|28452.4|28543.1|28453.1|28539.9|28449.9|23
1654983330000|2022-06-11 21:35:30|28542.3|28452.3|28541|28451|28543.3|28453.3|28541|28451|14
1654983340000|2022-06-11 21:35:40|28543.1|28453.1|28541.3|28451.3|28543.6|28453.6|28541.3|28451.3|17
1654983350000|2022-06-11 21:35:50|28541.2|28451.2|28535.8|28445.8|28541.9|28451.9|28534.8|28444.8|21
1654983360000|2022-06-11 21:36:00|28535.7|28445.7|28537.3|28447.3|28537.3|28447.3|28535.4|28445.4|18
1654983370000|2022-06-11 21:36:10|28537.4|28447.4|28537.4|28447.4|28538.6|28448.6|28537.4|28447.4|15
1654983380000|2022-06-11 21:36:20|28537.5|28447.5|28539.1|28449.1|28539.1|28449.1|28537.5|28447.5|14
1654983390000|2022-06-11 21:36:30|28539.2|28449.2|28540.3|28450.3|28540.3|28450.3|28538.2|28448.2|10
1654983400000|2022-06-11 21:36:40|28540.4|28450.4|28546.2|28456.2|28546.2|28456.2|28540.3|28450.3|16
1654983410000|2022-06-11 21:36:50|28545.3|28455.3|28545.9|28455.9|28547.4|28457.4|28544.5|28454.5|29
1654983420000|2022-06-11 21:37:00|28544.4|28454.4|28547|28457|28547|28457|28544.4|28454.4|26
1654983430000|2022-06-11 21:37:10|28546.9|28456.9|28553|28463|28553.2|28463.2|28546.8|28456.8|22
1654983440000|2022-06-11 21:37:20|28553.1|28463.1|28562.5|28472.5|28562.5|28472.5|28553.1|28463.1|16
1654983450000|2022-06-11 21:37:30|28564.4|28474.4|28570.1|28480.1|28573.6|28483.6|28564.4|28474.4|30
1654983460000|2022-06-11 21:37:40|28570.2|28480.2|28566.4|28476.4|28570.2|28480.2|28565|28475|17
1654983470000|2022-06-11 21:37:50|28565.8|28475.8|28566.4|28476.4|28566.4|28476.4|28563.2|28473.2|20
1654983480000|2022-06-11 21:38:00|28565.6|28475.6|28565.4|28475.4|28566.9|28476.9|28565.2|28475.2|23
1654983490000|2022-06-11 21:38:10|28565.8|28475.8|28568|28478|28568.1|28478.1|28565.8|28475.8|22
1654983500000|2022-06-11 21:38:20|28568.3|28478.3|28575.5|28485.5|28575.5|28485.5|28568|28478|24
1654983510000|2022-06-11 21:38:30|28574.5|28484.5|28575.4|28485.4|28575.9|28485.9|28574.5|28484.5|19
1654983520000|2022-06-11 21:38:40|28575.5|28485.5|28576|28486|28576.6|28486.6|28575.5|28485.5|14
1654983530000|2022-06-11 21:38:50|28578|28488|28588.9|28498.9|28589.1|28499.1|28578|28488|29
1654983540000|2022-06-11 21:39:00|28589.5|28499.5|28596.1|28506.1|28596.1|28506.1|28589.5|28499.5|25
1654983550000|2022-06-11 21:39:10|28597.1|28507.1|28603.3|28513.3|28603.3|28513.3|28596.9|28506.9|23
1654983560000|2022-06-11 21:39:20|28603.4|28513.4|28605.3|28515.3|28605.3|28515.3|28601.3|28511.3|25
1654983570000|2022-06-11 21:39:30|28605.4|28515.4|28608|28518|28608.2|28518.2|28605.4|28515.4|27
1654983580000|2022-06-11 21:39:40|28607.9|28517.9|28608|28518|28608.6|28518.6|28606.7|28516.7|23
1654983590000|2022-06-11 21:39:50|28608.1|28518.1|28608.8|28518.8|28609.3|28519.3|28608.1|28518.1|27
1654983600000|2022-06-11 21:40:00|28609|28519|28612.9|28522.9|28612.9|28522.9|28609|28519|26
1654983610000|2022-06-11 21:40:10|28612.5|28522.5|28613.5|28523.5|28613.7|28523.7|28612.5|28522.5|10
1654983620000|2022-06-11 21:40:20|28613.7|28523.7|28616.6|28526.6|28616.6|28526.6|28613.1|28523.1|18
1654983630000|2022-06-11 21:40:30|28616|28526|28617.5|28527.5|28619.3|28529.3|28616|28526|24
1654983640000|2022-06-11 21:40:40|28617.7|28527.7|28617.9|28527.9|28618|28528|28617.1|28527.1|20
1654983650000|2022-06-11 21:40:50|28618|28528|28623.4|28533.4|28623.4|28533.4|28617.7|28527.7|20
1654983660000|2022-06-11 21:41:00|28623.5|28533.5|28620.5|28530.5|28626|28536|28620.4|28530.4|29
1654983670000|2022-06-11 21:41:10|28620|28530|28618.9|28528.9|28620|28530|28617.5|28527.5|20
1654983680000|2022-06-11 21:41:20|28618.8|28528.8|28615.4|28525.4|28619.9|28529.9|28615.4|28525.4|30
1654983690000|2022-06-11 21:41:30|28615.3|28525.3|28613.3|28523.3|28615.3|28525.3|28613.3|28523.3|13
1654983700000|2022-06-11 21:41:40|28613.6|28523.6|28610.5|28520.5|28613.6|28523.6|28610.5|28520.5|9
1654983710000|2022-06-11 21:41:50|28610|28520|28610|28520|28610|28520|28609.2|28519.2|9
1654983720000|2022-06-11 21:42:00|28610.2|28520.2|28610.2|28520.2|28610.3|28520.3|28610|28520|5
1654983730000|2022-06-11 21:42:10|28608.8|28518.8|28611.7|28521.7|28612|28522|28608.8|28518.8|11
1654983740000|2022-06-11 21:42:20|28611.6|28521.6|28609.8|28519.8|28611.6|28521.6|28609.8|28519.8|14
1654983750000|2022-06-11 21:42:30|28609.3|28519.3|28608.2|28518.2|28609.3|28519.3|28608.2|28518.2|3
1654983760000|2022-06-11 21:42:40|28608.5|28518.5|28607.7|28517.7|28609|28519|28606.2|28516.2|20
1654983770000|2022-06-11 21:42:50|28607.9|28517.9|28606.9|28516.9|28607.9|28517.9|28605.6|28515.6|19
1654983780000|2022-06-11 21:43:00|28607|28517|28607.2|28517.2|28607.7|28517.7|28606.4|28516.4|27
1654983790000|2022-06-11 21:43:10|28606.2|28516.2|28608.7|28518.7|28609|28519|28606.2|28516.2|20
1654983800000|2022-06-11 21:43:20|28608.1|28518.1|28608.8|28518.8|28609|28519|28608.1|28518.1|9
1654983810000|2022-06-11 21:43:30|28609|28519|28608.9|28518.9|28609|28519|28608.8|28518.8|4
1654983820000|2022-06-11 21:43:40|28608.7|28518.7|28608.9|28518.9|28608.9|28518.9|28608.7|28518.7|5
1654983830000|2022-06-11 21:43:50|28608.8|28518.8|28609|28519|28609.1|28519.1|28608.8|28518.8|7
1654983840000|2022-06-11 21:44:00|28609.2|28519.2|28609.2|28519.2|28609.3|28519.3|28608.8|28518.8|14
1654983850000|2022-06-11 21:44:10|28609.3|28519.3|28613.6|28523.6|28613.6|28523.6|28609.2|28519.2|17
1654983860000|2022-06-11 21:44:20|28612.5|28522.5|28614.8|28524.8|28614.8|28524.8|28612.5|28522.5|14
1654983870000|2022-06-11 21:44:30|28614.9|28524.9|28614.1|28524.1|28616.2|28526.2|28614.1|28524.1|17
1654983880000|2022-06-11 21:44:40|28614.4|28524.4|28613|28523|28614.4|28524.4|28611.4|28521.4|20
1654983890000|2022-06-11 21:44:50|28612.5|28522.5|28613|28523|28613|28523|28612|28522|19
1654983900000|2022-06-11 21:45:00|28613.1|28523.1|28613.2|28523.2|28613.6|28523.6|28612.9|28522.9|16
1654983910000|2022-06-11 21:45:10|28613.3|28523.3|28612.8|28522.8|28613.4|28523.4|28611.6|28521.6|22
1654983920000|2022-06-11 21:45:20|28612.9|28522.9|28613.3|28523.3|28613.6|28523.6|28612.9|28522.9|13
1654983930000|2022-06-11 21:45:30|28613.4|28523.4|28613|28523|28613.6|28523.6|28612.8|28522.8|12
1654983940000|2022-06-11 21:45:40|28613.3|28523.3|28609.6|28519.6|28613.5|28523.5|28608.7|28518.7|16
1654983950000|2022-06-11 21:45:50|28609.7|28519.7|28609.5|28519.5|28610.3|28520.3|28608.4|28518.4|23
1654983960000|2022-06-11 21:46:00|28609.6|28519.6|28606|28516|28609.6|28519.6|28605.9|28515.9|25
1654983970000|2022-06-11 21:46:10|28606.1|28516.1|28598|28508|28606.1|28516.1|28597.7|28507.7|22
1654983980000|2022-06-11 21:46:20|28598.3|28508.3|28597.1|28507.1|28598.6|28508.6|28597.1|28507.1|18
1654983990000|2022-06-11 21:46:30|28597.2|28507.2|28592.5|28502.5|28597.2|28507.2|28592.5|28502.5|11
1654984000000|2022-06-11 21:46:40|28592.9|28502.9|28593.1|28503.1|28593.1|28503.1|28592.5|28502.5|13
1654984010000|2022-06-11 21:46:50|28593|28503|28594.1|28504.1|28595.1|28505.1|28593|28503|25
1654984020000|2022-06-11 21:47:00|28594|28504|28594.3|28504.3|28595.1|28505.1|28594|28504|19
1654984030000|2022-06-11 21:47:10|28594.5|28504.5|28595.4|28505.4|28596|28506|28589.6|28499.6|26
1654984040000|2022-06-11 21:47:20|28595.6|28505.6|28595.1|28505.1|28595.7|28505.7|28594.9|28504.9|23
1654984050000|2022-06-11 21:47:30|28594.8|28504.8|28593.3|28503.3|28594.8|28504.8|28592.7|28502.7|16
1654984060000|2022-06-11 21:47:40|28593.4|28503.4|28588.2|28498.2|28593.7|28503.7|28588.2|28498.2|24
1654984070000|2022-06-11 21:47:50|28588.3|28498.3|28585|28495|28588.4|28498.4|28585|28495|18
1654984080000|2022-06-11 21:48:00|28584.6|28494.6|28576.2|28486.2|28584.6|28494.6|28576|28486|27
1654984090000|2022-06-11 21:48:10|28574.5|28484.5|28578.7|28488.7|28578.7|28488.7|28574.5|28484.5|31
1654984100000|2022-06-11 21:48:20|28577.9|28487.9|28576.7|28486.7|28578.3|28488.3|28576|28486|12
1654984110000|2022-06-11 21:48:30|28576.8|28486.8|28573.5|28483.5|28576.8|28486.8|28573.5|28483.5|19
1654984120000|2022-06-11 21:48:40|28573|28483|28571.9|28481.9|28574.1|28484.1|28571.8|28481.8|14
1654984130000|2022-06-11 21:48:50|28571.8|28481.8|28571.7|28481.7|28571.9|28481.9|28571|28481|9
1654984140000|2022-06-11 21:49:00|28571.6|28481.6|28566.1|28476.1|28571.6|28481.6|28566|28476|21
1654984150000|2022-06-11 21:49:10|28566.2|28476.2|28565.5|28475.5|28566.6|28476.6|28565.5|28475.5|22
1654984160000|2022-06-11 21:49:20|28565.7|28475.7|28566.7|28476.7|28566.7|28476.7|28565.6|28475.6|12
1654984170000|2022-06-11 21:49:30|28567.2|28477.2|28573.7|28483.7|28573.7|28483.7|28567.2|28477.2|18
1654984180000|2022-06-11 21:49:40|28574.7|28484.7|28596.4|28506.4|28596.4|28506.4|28574.7|28484.7|27
1654984190000|2022-06-11 21:49:50|28596.5|28506.5|28596.6|28506.6|28596.6|28506.6|28595.4|28505.4|12
1654984200000|2022-06-11 21:50:00|28595.9|28505.9|28590|28500|28596.3|28506.3|28588|28498|32
1654984210000|2022-06-11 21:50:10|28590.2|28500.2|28590.5|28500.5|28592.2|28502.2|28590.1|28500.1|27
1654984220000|2022-06-11 21:50:20|28590.7|28500.7|28590.6|28500.6|28592.2|28502.2|28589.4|28499.4|25
1654984230000|2022-06-11 21:50:30|28592.5|28502.5|28588.4|28498.4|28596.3|28506.3|28588.3|28498.3|30
1654984240000|2022-06-11 21:50:40|28588.7|28498.7|28587.9|28497.9|28588.7|28498.7|28587.4|28497.4|22
1654984250000|2022-06-11 21:50:50|28588|28498|28588.1|28498.1|28588.2|28498.2|28587.9|28497.9|6
1654984260000|2022-06-11 21:51:00|28588.2|28498.2|28589|28499|28589.1|28499.1|28587.8|28497.8|18
1654984270000|2022-06-11 21:51:10|28590|28500|28593.2|28503.2|28593.3|28503.3|28589.9|28499.9|23
1654984280000|2022-06-11 21:51:20|28593.1|28503.1|28593.8|28503.8|28593.8|28503.8|28592.7|28502.7|13
1654984290000|2022-06-11 21:51:30|28594|28504|28597.1|28507.1|28598.8|28508.8|28593.9|28503.9|26
1654984300000|2022-06-11 21:51:40|28597.2|28507.2|28598.3|28508.3|28598.7|28508.7|28596.1|28506.1|22
1654984310000|2022-06-11 21:51:50|28598.4|28508.4|28599.9|28509.9|28599.9|28509.9|28597.8|28507.8|16
1654984320000|2022-06-11 21:52:00|28600|28510|28604.1|28514.1|28604.1|28514.1|28597|28507|18
1654984330000|2022-06-11 21:52:10|28604.6|28514.6|28596.7|28506.7|28607.1|28517.1|28596.4|28506.4|30
1654984340000|2022-06-11 21:52:20|28597|28507|28596.9|28506.9|28598.5|28508.5|28595.4|28505.4|24
1654984350000|2022-06-11 21:52:30|28596.5|28506.5|28596.7|28506.7|28596.8|28506.8|28596.3|28506.3|10
1654984360000|2022-06-11 21:52:40|28596.5|28506.5|28596.1|28506.1|28596.9|28506.9|28595.5|28505.5|20
1654984370000|2022-06-11 21:52:50|28596.2|28506.2|28596.4|28506.4|28596.4|28506.4|28596.1|28506.1|5
1654984380000|2022-06-11 21:53:00|28596.5|28506.5|28595.2|28505.2|28596.5|28506.5|28595.2|28505.2|6
1654984390000|2022-06-11 21:53:10|28595.3|28505.3|28596.2|28506.2|28596.5|28506.5|28594.7|28504.7|16
1654984400000|2022-06-11 21:53:20|28595.3|28505.3|28591.7|28501.7|28595.6|28505.6|28591.7|28501.7|19
1654984410000|2022-06-11 21:53:30|28591.4|28501.4|28586.9|28496.9|28591.6|28501.6|28586.8|28496.8|18
1654984420000|2022-06-11 21:53:40|28586.5|28496.5|28585.6|28495.6|28586.6|28496.6|28585.6|28495.6|9
1654984430000|2022-06-11 21:53:50|28585.5|28495.5|28585.6|28495.6|28586.3|28496.3|28585.4|28495.4|6
1654984440000|2022-06-11 21:54:00|28585.8|28495.8|28586.4|28496.4|28586.4|28496.4|28585.6|28495.6|7
1654984450000|2022-06-11 21:54:10|28586.5|28496.5|28589.2|28499.2|28589.2|28499.2|28585.7|28495.7|14
1654984460000|2022-06-11 21:54:20|28588|28498|28587.8|28497.8|28588.9|28498.9|28587.4|28497.4|17
1654984470000|2022-06-11 21:54:30|28588.4|28498.4|28588.2|28498.2|28588.4|28498.4|28588.2|28498.2|6
1654984480000|2022-06-11 21:54:40|28588.1|28498.1|28587.7|28497.7|28588.1|28498.1|28587.7|28497.7|2
1654984490000|2022-06-11 21:54:50|28587.9|28497.9|28589.7|28499.7|28590|28500|28587.9|28497.9|15
1654984500000|2022-06-11 21:55:00|28589.9|28499.9|28590.7|28500.7|28590.7|28500.7|28589.6|28499.6|15
1654984510000|2022-06-11 21:55:10|28591|28501|28597.8|28507.8|28597.8|28507.8|28591|28501|24
1654984520000|2022-06-11 21:55:20|28597.7|28507.7|28594.5|28504.5|28597.7|28507.7|28593.8|28503.8|16
1654984530000|2022-06-11 21:55:30|28594.9|28504.9|28592.4|28502.4|28595.2|28505.2|28592.4|28502.4|18
1654984540000|2022-06-11 21:55:40|28593|28503|28593.3|28503.3|28593.6|28503.6|28592.7|28502.7|13
1654984550000|2022-06-11 21:55:50|28592.5|28502.5|28593.5|28503.5|28594.1|28504.1|28592.3|28502.3|10
1654984560000|2022-06-11 21:56:00|28593.8|28503.8|28585.1|28495.1|28593.8|28503.8|28584.9|28494.9|14
1654984570000|2022-06-11 21:56:10|28584.9|28494.9|28584.8|28494.8|28585|28495|28583.1|28493.1|12
1654984580000|2022-06-11 21:56:20|28583.1|28493.1|28582.6|28492.6|28583.1|28493.1|28582.6|28492.6|6
1654984590000|2022-06-11 21:56:30|28582.8|28492.8|28578.9|28488.9|28582.8|28492.8|28578.9|28488.9|9
1654984600000|2022-06-11 21:56:40|28577.1|28487.1|28566.1|28476.1|28577.1|28487.1|28565.9|28475.9|21
1654984610000|2022-06-11 21:56:50|28565.7|28475.7|28565.7|28475.7|28566|28476|28565.4|28475.4|12
1654984620000|2022-06-11 21:57:00|28565.6|28475.6|28571.5|28481.5|28571.5|28481.5|28565.3|28475.3|14
1654984630000|2022-06-11 21:57:10|28571.7|28481.7|28572.1|28482.1|28572.6|28482.6|28571.2|28481.2|21
1654984640000|2022-06-11 21:57:20|28572.2|28482.2|28572.6|28482.6|28573.4|28483.4|28572|28482|18
1654984650000|2022-06-11 21:57:30|28572.5|28482.5|28571.8|28481.8|28572.5|28482.5|28571.8|28481.8|11
1654984660000|2022-06-11 21:57:40|28572|28482|28571.8|28481.8|28572|28482|28571.6|28481.6|11
1654984670000|2022-06-11 21:57:50|28571.9|28481.9|28572.2|28482.2|28572.2|28482.2|28571.9|28481.9|4
1654984680000|2022-06-11 21:58:00|28572.3|28482.3|28572.5|28482.5|28572.5|28482.5|28572|28482|6
1654984690000|2022-06-11 21:58:10|28572.3|28482.3|28572.4|28482.4|28572.5|28482.5|28572.3|28482.3|6
1654984700000|2022-06-11 21:58:20|28572.2|28482.2|28571.5|28481.5|28572.2|28482.2|28571.3|28481.3|20
1654984710000|2022-06-11 21:58:30|28571.6|28481.6|28571.4|28481.4|28571.8|28481.8|28571.3|28481.3|12
1654984720000|2022-06-11 21:58:40|28571.6|28481.6|28571.7|28481.7|28571.8|28481.8|28571.4|28481.4|10
1654984730000|2022-06-11 21:58:50|28571.9|28481.9|28572.6|28482.6|28572.8|28482.8|28571.9|28481.9|21
1654984740000|2022-06-11 21:59:00|28572.7|28482.7|28578.7|28488.7|28578.7|28488.7|28572.4|28482.4|23
1654984750000|2022-06-11 21:59:10|28578.8|28488.8|28576.6|28486.6|28579|28489|28576.3|28486.3|12
1654984760000|2022-06-11 21:59:20|28576.3|28486.3|28576.9|28486.9|28577|28487|28576.1|28486.1|13
1654984770000|2022-06-11 21:59:30|28577|28487|28575.5|28485.5|28577.1|28487.1|28575.5|28485.5|22
1654984780000|2022-06-11 21:59:40|28575.6|28485.6|28574.7|28484.7|28576.1|28486.1|28574.6|28484.6|18
1654984790000|2022-06-11 21:59:50|28575|28485|28574.8|28484.8|28576.4|28486.4|28574.7|28484.7|20
1654984800000|2022-06-11 22:00:00|28574.7|28484.7|28567.4|28477.4|28574.7|28484.7|28566.6|28476.6|21
1654984810000|2022-06-11 22:00:10|28566.9|28476.9|28567.1|28477.1|28567.4|28477.4|28566.6|28476.6|15
1654984820000|2022-06-11 22:00:20|28567.5|28477.5|28586.3|28496.3|28586.3|28496.3|28567.5|28477.5|30
1654984830000|2022-06-11 22:00:30|28586.1|28496.1|28579.5|28489.5|28586.4|28496.4|28577.8|28487.8|25
1654984840000|2022-06-11 22:00:40|28579.3|28489.3|28579|28489|28581.4|28491.4|28579|28489|19
1654984850000|2022-06-11 22:00:50|28579.2|28489.2|28581.5|28491.5|28581.5|28491.5|28579.2|28489.2|7
1654984860000|2022-06-11 22:01:00|28580.9|28490.9|28577.4|28487.4|28581.4|28491.4|28577.3|28487.3|13
1654984870000|2022-06-11 22:01:10|28576.9|28486.9|28576.8|28486.8|28577.8|28487.8|28576.3|28486.3|19
1654984880000|2022-06-11 22:01:20|28576.9|28486.9|28579.2|28489.2|28580|28490|28576.9|28486.9|20
1654984890000|2022-06-11 22:01:30|28579.5|28489.5|28579.6|28489.6|28580.2|28490.2|28579|28489|25
1654984900000|2022-06-11 22:01:40|28579.9|28489.9|28581.4|28491.4|28581.4|28491.4|28579.8|28489.8|15
1654984910000|2022-06-11 22:01:50|28581.3|28491.3|28583|28493|28583|28493|28581.3|28491.3|12
1654984920000|2022-06-11 22:02:00|28582.9|28492.9|28584.9|28494.9|28584.9|28494.9|28582.6|28492.6|7
1654984930000|2022-06-11 22:02:10|28584.6|28494.6|28584.6|28494.6|28584.7|28494.7|28584.4|28494.4|8
1654984940000|2022-06-11 22:02:20|28585|28495|28585|28495|28585|28495|28585|28495|1
1654984950000|2022-06-11 22:02:30|28585.1|28495.1|28584.9|28494.9|28585.2|28495.2|28584.8|28494.8|9
1654984960000|2022-06-11 22:02:40|28585.1|28495.1|28585|28495|28585.2|28495.2|28584.8|28494.8|13
1654984970000|2022-06-11 22:02:50|28585.1|28495.1|28586.7|28496.7|28586.7|28496.7|28585.1|28495.1|6
1654984980000|2022-06-11 22:03:00|28586.8|28496.8|28584.3|28494.3|28587.4|28497.4|28584.3|28494.3|15
1654984990000|2022-06-11 22:03:10|28584.2|28494.2|28583.6|28493.6|28584.2|28494.2|28583.4|28493.4|14
1654985000000|2022-06-11 22:03:20|28583.5|28493.5|28569.2|28479.2|28583.9|28493.9|28565.2|28475.2|19
1654985010000|2022-06-11 22:03:30|28568.8|28478.8|28568|28478|28569.5|28479.5|28568|28478|16
1654985020000|2022-06-11 22:03:40|28568.1|28478.1|28568|28478|28568.6|28478.6|28568|28478|12
1654985030000|2022-06-11 22:03:50|28567.5|28477.5|28562.5|28472.5|28567.6|28477.6|28562|28472|13
1654985040000|2022-06-11 22:04:00|28563.9|28473.9|28564|28474|28565.4|28475.4|28563.8|28473.8|20
1654985050000|2022-06-11 22:04:10|28563.9|28473.9|28561.9|28471.9|28564.9|28474.9|28557|28467|32
1654985060000|2022-06-11 22:04:20|28561.4|28471.4|28565.4|28475.4|28565.4|28475.4|28561.3|28471.3|25
1654985070000|2022-06-11 22:04:30|28565.5|28475.5|28564.6|28474.6|28565.7|28475.7|28564.5|28474.5|26
1654985080000|2022-06-11 22:04:40|28564.7|28474.7|28571.1|28481.1|28571.1|28481.1|28564.6|28474.6|19
1654985090000|2022-06-11 22:04:50|28571.2|28481.2|28570.7|28480.7|28571.2|28481.2|28570.2|28480.2|17
1654985100000|2022-06-11 22:05:00|28570.8|28480.8|28570.5|28480.5|28570.9|28480.9|28569.8|28479.8|30
1654985110000|2022-06-11 22:05:10|28570.4|28480.4|28580.1|28490.1|28580.1|28490.1|28570.1|28480.1|29
1654985120000|2022-06-11 22:05:20|28578.7|28488.7|28579.7|28489.7|28579.9|28489.9|28578.6|28488.6|15
1654985130000|2022-06-11 22:05:30|28579.5|28489.5|28601.5|28511.5|28601.9|28511.9|28579|28489|25
1654985140000|2022-06-11 22:05:40|28601.3|28511.3|28602.4|28512.4|28602.4|28512.4|28601.3|28511.3|13
1654985150000|2022-06-11 22:05:50|28602.5|28512.5|28602|28512|28602.5|28512.5|28600.5|28510.5|15
1654985160000|2022-06-11 22:06:00|28602.3|28512.3|28601.5|28511.5|28602.4|28512.4|28600.8|28510.8|9
1654985170000|2022-06-11 22:06:10|28601.1|28511.1|28602.1|28512.1|28602.1|28512.1|28600.9|28510.9|19
1654985180000|2022-06-11 22:06:20|28601.7|28511.7|28600.6|28510.6|28601.9|28511.9|28600.5|28510.5|11
1654985190000|2022-06-11 22:06:30|28600.7|28510.7|28601.2|28511.2|28601.2|28511.2|28600.7|28510.7|11
1654985200000|2022-06-11 22:06:40|28601.1|28511.1|28601.2|28511.2|28601.2|28511.2|28600.4|28510.4|7
1654985210000|2022-06-11 22:06:50|28601.5|28511.5|28601.5|28511.5|28601.5|28511.5|28600.5|28510.5|10
1654985220000|2022-06-11 22:07:00|28601.6|28511.6|28614.1|28524.1|28616.6|28526.6|28601.6|28511.6|35
1654985230000|2022-06-11 22:07:10|28613|28523|28610.9|28520.9|28613|28523|28609.7|28519.7|21
1654985240000|2022-06-11 22:07:20|28611.4|28521.4|28599.6|28509.6|28611.4|28521.4|28599.2|28509.2|30
1654985250000|2022-06-11 22:07:30|28599.7|28509.7|28600.5|28510.5|28602.1|28512.1|28599.2|28509.2|31
1654985260000|2022-06-11 22:07:40|28600.6|28510.6|28600.5|28510.5|28601.1|28511.1|28600.4|28510.4|7
1654985270000|2022-06-11 22:07:50|28600.4|28510.4|28601.4|28511.4|28601.6|28511.6|28600.4|28510.4|15
1654985280000|2022-06-11 22:08:00|28601.6|28511.6|28596.7|28506.7|28601.7|28511.7|28596.4|28506.4|28
1654985290000|2022-06-11 22:08:10|28596.3|28506.3|28598.1|28508.1|28598.1|28508.1|28595.5|28505.5|24
1654985300000|2022-06-11 22:08:20|28597.9|28507.9|28591.7|28501.7|28597.9|28507.9|28590.9|28500.9|15
1654985310000|2022-06-11 22:08:30|28591.5|28501.5|28594.7|28504.7|28596.1|28506.1|28590|28500|26
1654985320000|2022-06-11 22:08:40|28595.1|28505.1|28594.8|28504.8|28595.2|28505.2|28594.4|28504.4|17
1654985330000|2022-06-11 22:08:50|28594.7|28504.7|28595|28505|28595.2|28505.2|28594.4|28504.4|21
1654985340000|2022-06-11 22:09:00|28594.8|28504.8|28593.3|28503.3|28594.9|28504.9|28593.3|28503.3|19
1654985350000|2022-06-11 22:09:10|28593.8|28503.8|28595.3|28505.3|28595.6|28505.6|28593.8|28503.8|16
1654985360000|2022-06-11 22:09:20|28595.2|28505.2|28595.4|28505.4|28595.4|28505.4|28595.2|28505.2|7
1654985370000|2022-06-11 22:09:30|28595.5|28505.5|28595.6|28505.6|28595.6|28505.6|28595.4|28505.4|6
1654985380000|2022-06-11 22:09:40|28595.5|28505.5|28595.4|28505.4|28595.7|28505.7|28595.4|28505.4|11
1654985390000|2022-06-11 22:09:50|28595.1|28505.1|28590.8|28500.8|28595.1|28505.1|28590.1|28500.1|29
1654985400000|2022-06-11 22:10:00|28590|28500|28589.6|28499.6|28591.2|28501.2|28589.6|28499.6|24
1654985410000|2022-06-11 22:10:10|28589.7|28499.7|28590.1|28500.1|28590.2|28500.2|28589.7|28499.7|14
1654985420000|2022-06-11 22:10:20|28590|28500|28589.7|28499.7|28590.1|28500.1|28589.1|28499.1|22
1654985430000|2022-06-11 22:10:30|28589.8|28499.8|28583.3|28493.3|28589.8|28499.8|28583.3|28493.3|18
1654985440000|2022-06-11 22:10:40|28583.5|28493.5|28584.6|28494.6|28585.6|28495.6|28583.5|28493.5|23
1654985450000|2022-06-11 22:10:50|28585.3|28495.3|28584.7|28494.7|28585.5|28495.5|28584.6|28494.6|18
1654985460000|2022-06-11 22:11:00|28585.2|28495.2|28585.3|28495.3|28585.3|28495.3|28583.8|28493.8|14
1654985470000|2022-06-11 22:11:10|28585.2|28495.2|28584.8|28494.8|28585.3|28495.3|28584.8|28494.8|9
1654985480000|2022-06-11 22:11:20|28585.3|28495.3|28586.8|28496.8|28587.6|28497.6|28584.8|28494.8|19
1654985490000|2022-06-11 22:11:30|28586.9|28496.9|28588.4|28498.4|28588.5|28498.5|28586.9|28496.9|23
1654985500000|2022-06-11 22:11:40|28587.9|28497.9|28588.5|28498.5|28588.6|28498.6|28586.9|28496.9|24
1654985510000|2022-06-11 22:11:50|28588.1|28498.1|28597.8|28507.8|28597.8|28507.8|28588.1|28498.1|24
1654985520000|2022-06-11 22:12:00|28598.8|28508.8|28606.3|28516.3|28607.3|28517.3|28598.8|28508.8|24
1654985530000|2022-06-11 22:12:10|28606.2|28516.2|28607.4|28517.4|28607.5|28517.5|28605.7|28515.7|23
1654985540000|2022-06-11 22:12:20|28607.5|28517.5|28617|28527|28618.1|28528.1|28607.2|28517.2|25
1654985550000|2022-06-11 22:12:30|28617.1|28527.1|28612.8|28522.8|28624.1|28534.1|28611.7|28521.7|35
1654985560000|2022-06-11 22:12:40|28613.3|28523.3|28610.3|28520.3|28613.6|28523.6|28609.5|28519.5|25
1654985570000|2022-06-11 22:12:50|28610.4|28520.4|28610.9|28520.9|28611|28521|28609.9|28519.9|18
1654985580000|2022-06-11 22:13:00|28611|28521|28611.2|28521.2|28611.3|28521.3|28610.6|28520.6|14
1654985590000|2022-06-11 22:13:10|28611|28521|28617.5|28527.5|28617.5|28527.5|28611|28521|21
1654985600000|2022-06-11 22:13:20|28618|28528|28618.1|28528.1|28618.1|28528.1|28617.9|28527.9|8
1654985610000|2022-06-11 22:13:30|28618|28528|28617.2|28527.2|28618.3|28528.3|28617.2|28527.2|12
1654985620000|2022-06-11 22:13:40|28617|28527|28618.1|28528.1|28618.7|28528.7|28617|28527|17
1654985630000|2022-06-11 22:13:50|28618.5|28528.5|28618.9|28528.9|28619.2|28529.2|28618.4|28528.4|12
1654985640000|2022-06-11 22:14:00|28619|28529|28615.6|28525.6|28621|28531|28615.5|28525.5|25
1654985650000|2022-06-11 22:14:10|28615.7|28525.7|28616.3|28526.3|28616.7|28526.7|28615.5|28525.5|27
1654985660000|2022-06-11 22:14:20|28616.1|28526.1|28617.2|28527.2|28618.5|28528.5|28616.1|28526.1|27
1654985670000|2022-06-11 22:14:30|28617.7|28527.7|28609.3|28519.3|28618.4|28528.4|28609.3|28519.3|29
1654985680000|2022-06-11 22:14:40|28609|28519|28604.7|28514.7|28609|28519|28603.9|28513.9|26
1654985690000|2022-06-11 22:14:50|28604.4|28514.4|28604.9|28514.9|28605.1|28515.1|28603.7|28513.7|27
1654985700000|2022-06-11 22:15:00|28604.7|28514.7|28597.8|28507.8|28604.9|28514.9|28595.6|28505.6|25
1654985710000|2022-06-11 22:15:10|28596.7|28506.7|28601.9|28511.9|28602|28512|28596.6|28506.6|24
1654985720000|2022-06-11 22:15:20|28602.1|28512.1|28605.9|28515.9|28606|28516|28601.9|28511.9|20
1654985730000|2022-06-11 22:15:30|28606|28516|28602.6|28512.6|28606|28516|28601.2|28511.2|16
1654985740000|2022-06-11 22:15:40|28602.7|28512.7|28605.1|28515.1|28605.5|28515.5|28602.7|28512.7|28
1654985750000|2022-06-11 22:15:50|28605|28515|28605.4|28515.4|28605.4|28515.4|28604.5|28514.5|8
1654985760000|2022-06-11 22:16:00|28605.7|28515.7|28600.5|28510.5|28609.9|28519.9|28600.1|28510.1|25
1654985770000|2022-06-11 22:16:10|28601.4|28511.4|28597.6|28507.6|28601.4|28511.4|28597.6|28507.6|22
1654985780000|2022-06-11 22:16:20|28597.1|28507.1|28598.4|28508.4|28598.7|28508.7|28596.1|28506.1|19
1654985790000|2022-06-11 22:16:30|28597.6|28507.6|28602.3|28512.3|28603|28513|28596.7|28506.7|19
1654985800000|2022-06-11 22:16:40|28602.2|28512.2|28595.1|28505.1|28602.2|28512.2|28595.1|28505.1|27
1654985810000|2022-06-11 22:16:50|28596.8|28506.8|28598.3|28508.3|28598.5|28508.5|28596.8|28506.8|17
1654985820000|2022-06-11 22:17:00|28598.9|28508.9|28595.3|28505.3|28598.9|28508.9|28595.3|28505.3|19
1654985830000|2022-06-11 22:17:10|28595.4|28505.4|28595|28505|28595.6|28505.6|28595|28505|5
1654985840000|2022-06-11 22:17:20|28595.7|28505.7|28594.9|28504.9|28595.7|28505.7|28593.5|28503.5|18
1654985850000|2022-06-11 22:17:30|28594.5|28504.5|28594|28504|28594.9|28504.9|28594|28504|13
1654985860000|2022-06-11 22:17:40|28594.2|28504.2|28593.6|28503.6|28594.8|28504.8|28593.6|28503.6|9
1654985870000|2022-06-11 22:17:50|28594|28504|28593.9|28503.9|28594.6|28504.6|28593.4|28503.4|12
1654985880000|2022-06-11 22:18:00|28594|28504|28592.3|28502.3|28594.6|28504.6|28592.3|28502.3|16
1654985890000|2022-06-11 22:18:10|28592.6|28502.6|28594.3|28504.3|28594.3|28504.3|28592.6|28502.6|14
1654985900000|2022-06-11 22:18:20|28594.4|28504.4|28593.8|28503.8|28594.6|28504.6|28593.6|28503.6|12
1654985910000|2022-06-11 22:18:30|28593.6|28503.6|28593.7|28503.7|28593.8|28503.8|28593.6|28503.6|5
1654985920000|2022-06-11 22:18:40|28593.6|28503.6|28593.5|28503.5|28594.1|28504.1|28593.5|28503.5|11
1654985930000|2022-06-11 22:18:50|28594|28504|28599.3|28509.3|28600.9|28510.9|28594|28504|25
1654985940000|2022-06-11 22:19:00|28600|28510|28596.1|28506.1|28600|28510|28596.1|28506.1|12
1654985950000|2022-06-11 22:19:10|28595.9|28505.9|28589.7|28499.7|28595.9|28505.9|28589.2|28499.2|25
1654985960000|2022-06-11 22:19:20|28590|28500|28589.5|28499.5|28590.1|28500.1|28588.8|28498.8|14
1654985970000|2022-06-11 22:19:30|28589.4|28499.4|28589.5|28499.5|28589.5|28499.5|28588.8|28498.8|7
1654985980000|2022-06-11 22:19:40|28589.8|28499.8|28589.7|28499.7|28590|28500|28589.5|28499.5|6
1654985990000|2022-06-11 22:19:50|28589.5|28499.5|28588.5|28498.5|28589.5|28499.5|28587.8|28497.8|12
1654986000000|2022-06-11 22:20:00|28588.9|28498.9|28588.2|28498.2|28589.3|28499.3|28588.1|28498.1|19
1654986010000|2022-06-11 22:20:10|28588.5|28498.5|28588.1|28498.1|28589.3|28499.3|28586.8|28496.8|18
1654986020000|2022-06-11 22:20:20|28587.4|28497.4|28585|28495|28587.4|28497.4|28585|28495|5
1654986030000|2022-06-11 22:20:30|28584.9|28494.9|28584.3|28494.3|28585.6|28495.6|28584.1|28494.1|13
1654986040000|2022-06-11 22:20:40|28585|28495|28585.4|28495.4|28585.5|28495.5|28585|28495|14
1654986050000|2022-06-11 22:20:50|28585.5|28495.5|28585.7|28495.7|28585.7|28495.7|28585.2|28495.2|7
1654986060000|2022-06-11 22:21:00|28585.4|28495.4|28585.7|28495.7|28586|28496|28585.4|28495.4|12
1654986070000|2022-06-11 22:21:10|28585.8|28495.8|28584.8|28494.8|28585.9|28495.9|28584.6|28494.6|11
1654986080000|2022-06-11 22:21:20|28584.6|28494.6|28586|28496|28586.2|28496.2|28584.5|28494.5|26
1654986090000|2022-06-11 22:21:30|28585.6|28495.6|28586.4|28496.4|28586.7|28496.7|28585.5|28495.5|21
1654986100000|2022-06-11 22:21:40|28587.1|28497.1|28588.7|28498.7|28590.2|28500.2|28587.1|28497.1|18
1654986110000|2022-06-11 22:21:50|28588.8|28498.8|28589.5|28499.5|28590|28500|28588.7|28498.7|12
1654986120000|2022-06-11 22:22:00|28589.6|28499.6|28594|28504|28594|28504|28588.6|28498.6|23
1654986130000|2022-06-11 22:22:10|28593.2|28503.2|28594.9|28504.9|28594.9|28504.9|28593.2|28503.2|11
1654986140000|2022-06-11 22:22:20|28594.7|28504.7|28594.7|28504.7|28594.7|28504.7|28594.7|28504.7|1
1654986150000|2022-06-11 22:22:30|28595.2|28505.2|28603.3|28513.3|28603.3|28513.3|28594.3|28504.3|20
1654986160000|2022-06-11 22:22:40|28603.8|28513.8|28601.7|28511.7|28603.8|28513.8|28601.7|28511.7|21
1654986170000|2022-06-11 22:22:50|28602.3|28512.3|28602.5|28512.5|28603.4|28513.4|28601.6|28511.6|15
1654986180000|2022-06-11 22:23:00|28602.7|28512.7|28608.1|28518.1|28609|28519|28602.5|28512.5|19
1654986190000|2022-06-11 22:23:10|28608.3|28518.3|28607.4|28517.4|28608.8|28518.8|28607|28517|23
1654986200000|2022-06-11 22:23:20|28608.3|28518.3|28609.2|28519.2|28610.4|28520.4|28607.9|28517.9|19
1654986210000|2022-06-11 22:23:30|28609|28519|28610|28520|28610.5|28520.5|28608.5|28518.5|13
1654986220000|2022-06-11 22:23:40|28610.3|28520.3|28610.5|28520.5|28610.5|28520.5|28609.6|28519.6|14
1654986230000|2022-06-11 22:23:50|28610.6|28520.6|28602.8|28512.8|28610.6|28520.6|28602.8|28512.8|17
1654986240000|2022-06-11 22:24:00|28603.4|28513.4|28602.7|28512.7|28603.8|28513.8|28601.8|28511.8|23
1654986250000|2022-06-11 22:24:10|28602.8|28512.8|28602.2|28512.2|28602.9|28512.9|28600.9|28510.9|24
1654986260000|2022-06-11 22:24:20|28601.4|28511.4|28601.6|28511.6|28602.2|28512.2|28600.5|28510.5|20
1654986270000|2022-06-11 22:24:30|28601.8|28511.8|28604.7|28514.7|28604.8|28514.8|28601.4|28511.4|21
1654986280000|2022-06-11 22:24:40|28604.5|28514.5|28607.6|28517.6|28610.2|28520.2|28604.5|28514.5|25
1654986290000|2022-06-11 22:24:50|28607.4|28517.4|28610.1|28520.1|28610.1|28520.1|28607.1|28517.1|16
1654986300000|2022-06-11 22:25:00|28610.4|28520.4|28606.2|28516.2|28611.8|28521.8|28605.7|28515.7|29
1654986310000|2022-06-11 22:25:10|28606.3|28516.3|28606.3|28516.3|28606.9|28516.9|28605.4|28515.4|19
1654986320000|2022-06-11 22:25:20|28606.2|28516.2|28611|28521|28611.7|28521.7|28606.2|28516.2|19
1654986330000|2022-06-11 22:25:30|28610.8|28520.8|28610.6|28520.6|28611.5|28521.5|28610.1|28520.1|21
1654986340000|2022-06-11 22:25:40|28610.5|28520.5|28603|28513|28611.6|28521.6|28601|28511|22
1654986350000|2022-06-11 22:25:50|28603.4|28513.4|28605.2|28515.2|28605.2|28515.2|28602.6|28512.6|15
1654986360000|2022-06-11 22:26:00|28605.3|28515.3|28609.1|28519.1|28609.5|28519.5|28605|28515|26
1654986370000|2022-06-11 22:26:10|28609.4|28519.4|28607.4|28517.4|28609.5|28519.5|28606.7|28516.7|15
1654986380000|2022-06-11 22:26:20|28607.3|28517.3|28607.6|28517.6|28608|28518|28607|28517|11
1654986390000|2022-06-11 22:26:30|28607|28517|28607.9|28517.9|28608.2|28518.2|28607|28517|18
1654986400000|2022-06-11 22:26:40|28607.2|28517.2|28607|28517|28607.9|28517.9|28607|28517|13
1654986410000|2022-06-11 22:26:50|28609.4|28519.4|28614|28524|28614|28524|28609.4|28519.4|19
1654986420000|2022-06-11 22:27:00|28614.6|28524.6|28615.4|28525.4|28615.4|28525.4|28614.6|28524.6|7
1654986430000|2022-06-11 22:27:10|28614.6|28524.6|28613|28523|28614.7|28524.7|28610.6|28520.6|22
1654986440000|2022-06-11 22:27:20|28613.1|28523.1|28614.5|28524.5|28616.4|28526.4|28612.8|28522.8|15
1654986450000|2022-06-11 22:27:30|28614.6|28524.6|28617.9|28527.9|28618|28528|28614.6|28524.6|26
1654986460000|2022-06-11 22:27:40|28617.6|28527.6|28619.5|28529.5|28620.3|28530.3|28617.3|28527.3|24
1654986470000|2022-06-11 22:27:50|28619.6|28529.6|28623.4|28533.4|28623.6|28533.6|28619.1|28529.1|27
1654986480000|2022-06-11 22:28:00|28623.6|28533.6|28623.8|28533.8|28624|28534|28622.6|28532.6|18
1654986490000|2022-06-11 22:28:10|28623.9|28533.9|28615|28525|28624.8|28534.8|28615|28525|31
1654986500000|2022-06-11 22:28:20|28614.8|28524.8|28613.7|28523.7|28614.9|28524.9|28613.5|28523.5|14
1654986510000|2022-06-11 22:28:30|28613.9|28523.9|28615.1|28525.1|28615.4|28525.4|28613.6|28523.6|22
1654986520000|2022-06-11 22:28:40|28615.5|28525.5|28615.2|28525.2|28615.5|28525.5|28615.2|28525.2|4
1654986530000|2022-06-11 22:28:50|28614|28524|28613.2|28523.2|28615.2|28525.2|28612.9|28522.9|22
1654986540000|2022-06-11 22:29:00|28612.2|28522.2|28611.6|28521.6|28612.6|28522.6|28610.9|28520.9|21
1654986550000|2022-06-11 22:29:10|28611.7|28521.7|28616.5|28526.5|28617.2|28527.2|28611.7|28521.7|23
1654986560000|2022-06-11 22:29:20|28616.6|28526.6|28616.7|28526.7|28617|28527|28616.6|28526.6|12
1654986570000|2022-06-11 22:29:30|28617.2|28527.2|28617.2|28527.2|28617.2|28527.2|28616.6|28526.6|19
1654986580000|2022-06-11 22:29:40|28617.1|28527.1|28618.9|28528.9|28619.1|28529.1|28616.3|28526.3|8
1654986590000|2022-06-11 22:29:50|28618.4|28528.4|28611.9|28521.9|28618.7|28528.7|28611.9|28521.9|9
1654986600000|2022-06-11 22:30:00|28612.3|28522.3|28611.6|28521.6|28612.7|28522.7|28610|28520|24
1654986610000|2022-06-11 22:30:10|28611.8|28521.8|28614.5|28524.5|28614.5|28524.5|28611.8|28521.8|19
1654986620000|2022-06-11 22:30:20|28614.6|28524.6|28613.9|28523.9|28614.6|28524.6|28613.6|28523.6|19
1654986630000|2022-06-11 22:30:30|28614.1|28524.1|28614.2|28524.2|28614.5|28524.5|28614|28524|13
1654986640000|2022-06-11 22:30:40|28614.6|28524.6|28614.6|28524.6|28614.6|28524.6|28614.6|28524.6|1
1654986650000|2022-06-11 22:30:50|28614.9|28524.9|28614.9|28524.9|28615|28525|28614.6|28524.6|4
1654986660000|2022-06-11 22:31:00|28614.6|28524.6|28613.4|28523.4|28618.3|28528.3|28612.5|28522.5|18
1654986670000|2022-06-11 22:31:10|28614.1|28524.1|28620.7|28530.7|28620.9|28530.9|28613.5|28523.5|22
1654986680000|2022-06-11 22:31:20|28620.5|28530.5|28623|28533|28623.3|28533.3|28620.5|28530.5|21
1654986690000|2022-06-11 22:31:30|28623.1|28533.1|28623.5|28533.5|28623.7|28533.7|28622.8|28532.8|16
1654986700000|2022-06-11 22:31:40|28623.1|28533.1|28626|28536|28626|28536|28622.7|28532.7|25
1654986710000|2022-06-11 22:31:50|28625.2|28535.2|28628.2|28538.2|28628.5|28538.5|28624.9|28534.9|25
1654986720000|2022-06-11 22:32:00|28629.5|28539.5|28631.5|28541.5|28633.8|28543.8|28629|28539|16
1654986730000|2022-06-11 22:32:10|28631.6|28541.6|28629.6|28539.6|28631.6|28541.6|28627.4|28537.4|21
1654986740000|2022-06-11 22:32:20|28630.2|28540.2|28630.8|28540.8|28630.8|28540.8|28628.5|28538.5|19
1654986750000|2022-06-11 22:32:30|28631.2|28541.2|28631.9|28541.9|28632.1|28542.1|28631.1|28541.1|21
1654986760000|2022-06-11 22:32:40|28631.2|28541.2|28645.2|28555.2|28645.2|28555.2|28631.2|28541.2|23
1654986770000|2022-06-11 22:32:50|28645.3|28555.3|28659.8|28569.8|28660.3|28570.3|28645.2|28555.2|32
1654986780000|2022-06-11 22:33:00|28659.6|28569.6|28660.4|28570.4|28660.9|28570.9|28658.9|28568.9|24
1654986790000|2022-06-11 22:33:10|28660.7|28570.7|28677.7|28587.7|28678.2|28588.2|28660.7|28570.7|33
1654986800000|2022-06-11 22:33:20|28678|28588|28679.6|28589.6|28684.8|28594.8|28678|28588|32
1654986810000|2022-06-11 22:33:30|28679.4|28589.4|28685.4|28595.4|28685.9|28595.9|28679.3|28589.3|33
1654986820000|2022-06-11 22:33:40|28685.3|28595.3|28678|28588|28685.3|28595.3|28677.1|28587.1|32
1654986830000|2022-06-11 22:33:50|28677.9|28587.9|28677.1|28587.1|28681.9|28591.9|28676.8|28586.8|26
1654986840000|2022-06-11 22:34:00|28676.9|28586.9|28674.6|28584.6|28677|28587|28671.1|28581.1|30
1654986850000|2022-06-11 22:34:10|28675|28585|28684.5|28594.5|28685.3|28595.3|28675|28585|30
1654986860000|2022-06-11 22:34:20|28684.1|28594.1|28678.5|28588.5|28684.3|28594.3|28678.2|28588.2|23
1654986870000|2022-06-11 22:34:30|28678.7|28588.7|28679.1|28589.1|28679.7|28589.7|28678.2|28588.2|23
1654986880000|2022-06-11 22:34:40|28679.2|28589.2|28679.3|28589.3|28682|28592|28679.1|28589.1|29
1654986890000|2022-06-11 22:34:50|28679.1|28589.1|28675.1|28585.1|28680.4|28590.4|28673.1|28583.1|32
1654986900000|2022-06-11 22:35:00|28675|28585|28676.4|28586.4|28677.4|28587.4|28675|28585|26
1654986910000|2022-06-11 22:35:10|28676.5|28586.5|28670.1|28580.1|28678.4|28588.4|28670.1|28580.1|22
1654986920000|2022-06-11 22:35:20|28670|28580|28654.1|28564.1|28670|28580|28653.8|28563.8|33
1654986930000|2022-06-11 22:35:30|28653.1|28563.1|28648.5|28558.5|28654.8|28564.8|28647.1|28557.1|27
1654986940000|2022-06-11 22:35:40|28647.7|28557.7|28647.4|28557.4|28649.1|28559.1|28647.4|28557.4|18
1654986950000|2022-06-11 22:35:50|28647.3|28557.3|28642.8|28552.8|28647.6|28557.6|28642.5|28552.5|19
1654986960000|2022-06-11 22:36:00|28643.2|28553.2|28642.9|28552.9|28643.3|28553.3|28642.8|28552.8|13
1654986970000|2022-06-11 22:36:10|28645|28555|28646.6|28556.6|28646.6|28556.6|28643.5|28553.5|20
1654986980000|2022-06-11 22:36:20|28647.2|28557.2|28660.9|28570.9|28660.9|28570.9|28646.4|28556.4|33
1654986990000|2022-06-11 22:36:30|28661.4|28571.4|28661.6|28571.6|28662.2|28572.2|28660.2|28570.2|22
1654987000000|2022-06-11 22:36:40|28661.4|28571.4|28656.7|28566.7|28661.6|28571.6|28656.1|28566.1|29
1654987010000|2022-06-11 22:36:50|28656.8|28566.8|28653.8|28563.8|28656.9|28566.9|28652|28562|27
1654987020000|2022-06-11 22:37:00|28654.2|28564.2|28654.3|28564.3|28654.7|28564.7|28653.8|28563.8|22
1654987030000|2022-06-11 22:37:10|28654.4|28564.4|28654.9|28564.9|28655.3|28565.3|28654.1|28564.1|23
1654987040000|2022-06-11 22:37:20|28654.7|28564.7|28659.1|28569.1|28659.1|28569.1|28654.5|28564.5|29
1654987050000|2022-06-11 22:37:30|28659.2|28569.2|28659.1|28569.1|28659.2|28569.2|28658.2|28568.2|21
1654987060000|2022-06-11 22:37:40|28659|28569|28656.5|28566.5|28659|28569|28655.7|28565.7|22
1654987070000|2022-06-11 22:37:50|28656.4|28566.4|28657|28567|28657.5|28567.5|28656.3|28566.3|21
1654987080000|2022-06-11 22:38:00|28656.7|28566.7|28656.4|28566.4|28656.7|28566.7|28656.2|28566.2|17
1654987090000|2022-06-11 22:38:10|28656.1|28566.1|28654.8|28564.8|28656.1|28566.1|28654.4|28564.4|15
1654987100000|2022-06-11 22:38:20|28655.2|28565.2|28655.2|28565.2|28655.4|28565.4|28655.2|28565.2|7
1654987110000|2022-06-11 22:38:30|28655.3|28565.3|28661.3|28571.3|28661.3|28571.3|28655.2|28565.2|6
1654987120000|2022-06-11 22:38:40|28663.5|28573.5|28675.7|28585.7|28675.7|28585.7|28663.5|28573.5|33
1654987130000|2022-06-11 22:38:50|28675.6|28585.6|28675.7|28585.7|28679.2|28589.2|28674.2|28584.2|27
1654987140000|2022-06-11 22:39:00|28676.1|28586.1|28679.1|28589.1|28681.1|28591.1|28676.1|28586.1|35
1654987150000|2022-06-11 22:39:10|28678.8|28588.8|28680|28590|28680|28590|28678.7|28588.7|31
1654987160000|2022-06-11 22:39:20|28679.9|28589.9|28690.2|28600.2|28693.5|28603.5|28679.9|28589.9|30
1654987170000|2022-06-11 22:39:30|28689.8|28599.8|28692.2|28602.2|28692.4|28602.4|28688.1|28598.1|22
1654987180000|2022-06-11 22:39:40|28692.3|28602.3|28685.8|28595.8|28692.3|28602.3|28683.9|28593.9|27
1654987190000|2022-06-11 22:39:50|28686.3|28596.3|28693.1|28603.1|28693.5|28603.5|28686.3|28596.3|32
1654987200000|2022-06-11 22:40:00|28693.2|28603.2|28676.6|28586.6|28693.2|28603.2|28676.6|28586.6|35
1654987210000|2022-06-11 22:40:10|28675.9|28585.9|28675.3|28585.3|28677.5|28587.5|28673.6|28583.6|26
1654987220000|2022-06-11 22:40:20|28677.3|28587.3|28673.9|28583.9|28679|28589|28673.9|28583.9|23
1654987230000|2022-06-11 22:40:30|28673.8|28583.8|28675.9|28585.9|28676.6|28586.6|28671.4|28581.4|27
1654987240000|2022-06-11 22:40:40|28676.1|28586.1|28678.1|28588.1|28679.4|28589.4|28676|28586|11
1654987250000|2022-06-11 22:40:50|28678|28588|28671.8|28581.8|28678.6|28588.6|28671.8|28581.8|22
1654987260000|2022-06-11 22:41:00|28671.7|28581.7|28670.2|28580.2|28672|28582|28669|28579|29
1654987270000|2022-06-11 22:41:10|28670.1|28580.1|28668.5|28578.5|28670.7|28580.7|28668|28578|28
1654987280000|2022-06-11 22:41:20|28668.6|28578.6|28670.7|28580.7|28671.2|28581.2|28668.2|28578.2|26
1654987290000|2022-06-11 22:41:30|28669.5|28579.5|28667.5|28577.5|28670.9|28580.9|28666.4|28576.4|25
1654987300000|2022-06-11 22:41:40|28667.3|28577.3|28664.4|28574.4|28667.6|28577.6|28663.9|28573.9|18
1654987310000|2022-06-11 22:41:50|28664|28574|28663.5|28573.5|28664.1|28574.1|28661.6|28571.6|23
1654987320000|2022-06-11 22:42:00|28663.9|28573.9|28668.8|28578.8|28668.8|28578.8|28663.6|28573.6|20
1654987330000|2022-06-11 22:42:10|28668.6|28578.6|28669.9|28579.9|28670.2|28580.2|28668.4|28578.4|14
1654987340000|2022-06-11 22:42:20|28669.6|28579.6|28669.6|28579.6|28670.1|28580.1|28669.5|28579.5|12
1654987350000|2022-06-11 22:42:30|28669.7|28579.7|28669.8|28579.8|28670|28580|28669|28579|22
1654987360000|2022-06-11 22:42:40|28670.1|28580.1|28669.1|28579.1|28670.5|28580.5|28669.1|28579.1|20
1654987370000|2022-06-11 22:42:50|28668.6|28578.6|28670.1|28580.1|28670.1|28580.1|28664.7|28574.7|27
1654987380000|2022-06-11 22:43:00|28669.9|28579.9|28661.7|28571.7|28670.1|28580.1|28661.2|28571.2|26
1654987390000|2022-06-11 22:43:10|28661.4|28571.4|28662.2|28572.2|28662.3|28572.3|28661.1|28571.1|14
1654987400000|2022-06-11 22:43:20|28662.7|28572.7|28662.9|28572.9|28664.5|28574.5|28662.1|28572.1|14
1654987410000|2022-06-11 22:43:30|28663.5|28573.5|28661|28571|28663.5|28573.5|28660.8|28570.8|19
1654987420000|2022-06-11 22:43:40|28660.9|28570.9|28662.3|28572.3|28662.8|28572.8|28660.9|28570.9|21
1654987430000|2022-06-11 22:43:50|28662.4|28572.4|28662.2|28572.2|28662.5|28572.5|28661.7|28571.7|16
1654987440000|2022-06-11 22:44:00|28661.8|28571.8|28662.4|28572.4|28662.8|28572.8|28661.8|28571.8|15
1654987450000|2022-06-11 22:44:10|28662.8|28572.8|28662.1|28572.1|28662.8|28572.8|28661.9|28571.9|19
1654987460000|2022-06-11 22:44:20|28662|28572|28661.9|28571.9|28662.2|28572.2|28661.8|28571.8|12
1654987470000|2022-06-11 22:44:30|28662.2|28572.2|28663.6|28573.6|28664.2|28574.2|28662.2|28572.2|20
1654987480000|2022-06-11 22:44:40|28663.2|28573.2|28662.2|28572.2|28663.2|28573.2|28662|28572|14
1654987490000|2022-06-11 22:44:50|28662.3|28572.3|28655.4|28565.4|28662.3|28572.3|28655.4|28565.4|23
1654987500000|2022-06-11 22:45:00|28655.2|28565.2|28670.1|28580.1|28671.3|28581.3|28654.2|28564.2|32
1654987510000|2022-06-11 22:45:10|28670.6|28580.6|28671.4|28581.4|28671.8|28581.8|28670|28580|23
1654987520000|2022-06-11 22:45:20|28671.2|28581.2|28670.6|28580.6|28671.3|28581.3|28670.6|28580.6|17
1654987530000|2022-06-11 22:45:30|28670.7|28580.7|28671.1|28581.1|28671.4|28581.4|28670.5|28580.5|23
1654987540000|2022-06-11 22:45:40|28671|28581|28670.9|28580.9|28671.1|28581.1|28670.4|28580.4|11
1654987550000|2022-06-11 22:45:50|28670.8|28580.8|28670.4|28580.4|28670.8|28580.8|28670.3|28580.3|12
1654987560000|2022-06-11 22:46:00|28670.5|28580.5|28663.7|28573.7|28670.9|28580.9|28663.7|28573.7|23
1654987570000|2022-06-11 22:46:10|28663.4|28573.4|28662.7|28572.7|28664.5|28574.5|28662.7|28572.7|25
1654987580000|2022-06-11 22:46:20|28662.8|28572.8|28660.3|28570.3|28662.8|28572.8|28656.4|28566.4|24
1654987590000|2022-06-11 22:46:30|28660.2|28570.2|28660.2|28570.2|28660.4|28570.4|28659.3|28569.3|14
1654987600000|2022-06-11 22:46:40|28660|28570|28658.9|28568.9|28660.7|28570.7|28658.9|28568.9|18
1654987610000|2022-06-11 22:46:50|28659.7|28569.7|28659|28569|28659.7|28569.7|28658.5|28568.5|15
1654987620000|2022-06-11 22:47:00|28658.7|28568.7|28659.3|28569.3|28659.9|28569.9|28657.9|28567.9|10
1654987630000|2022-06-11 22:47:10|28658.7|28568.7|28660|28570|28660|28570|28658.7|28568.7|22
1654987640000|2022-06-11 22:47:20|28659.9|28569.9|28659.3|28569.3|28659.9|28569.9|28659.1|28569.1|14
1654987650000|2022-06-11 22:47:30|28657.9|28567.9|28656|28566|28658.2|28568.2|28655.7|28565.7|18
1654987660000|2022-06-11 22:47:40|28656.2|28566.2|28655.4|28565.4|28656.3|28566.3|28655.2|28565.2|16
1654987670000|2022-06-11 22:47:50|28655.5|28565.5|28655.6|28565.6|28655.8|28565.8|28655.5|28565.5|11
1654987680000|2022-06-11 22:48:00|28655.7|28565.7|28655.7|28565.7|28655.8|28565.8|28655.5|28565.5|10
1654987690000|2022-06-11 22:48:10|28655.6|28565.6|28658.9|28568.9|28662.5|28572.5|28655.6|28565.6|24
1654987700000|2022-06-11 22:48:20|28659|28569|28659.2|28569.2|28659.9|28569.9|28658.9|28568.9|23
1654987710000|2022-06-11 22:48:30|28659.3|28569.3|28661.6|28571.6|28661.9|28571.9|28659.1|28569.1|17
1654987720000|2022-06-11 22:48:40|28661.4|28571.4|28659.8|28569.8|28661.4|28571.4|28659.7|28569.7|19
1654987730000|2022-06-11 22:48:50|28659.6|28569.6|28662.7|28572.7|28662.7|28572.7|28659.6|28569.6|23
1654987740000|2022-06-11 22:49:00|28663|28573|28662.7|28572.7|28663.2|28573.2|28662.7|28572.7|13
1654987750000|2022-06-11 22:49:10|28662.9|28572.9|28662.6|28572.6|28662.9|28572.9|28662.5|28572.5|19
1654987760000|2022-06-11 22:49:20|28662.7|28572.7|28662.9|28572.9|28663.3|28573.3|28662.6|28572.6|24
1654987770000|2022-06-11 22:49:30|28662.6|28572.6|28662.6|28572.6|28663.4|28573.4|28662.5|28572.5|17
1654987780000|2022-06-11 22:49:40|28662.5|28572.5|28663.8|28573.8|28664.3|28574.3|28662.5|28572.5|24
1654987790000|2022-06-11 22:49:50|28664|28574|28664|28574|28664.4|28574.4|28663.7|28573.7|20
1654987800000|2022-06-11 22:50:00|28663.6|28573.6|28664.8|28574.8|28665.6|28575.6|28663.1|28573.1|28
1654987810000|2022-06-11 22:50:10|28664.5|28574.5|28665.6|28575.6|28675.2|28585.2|28664.5|28574.5|29
1654987820000|2022-06-11 22:50:20|28665.4|28575.4|28665.9|28575.9|28665.9|28575.9|28665.4|28575.4|11
1654987830000|2022-06-11 22:50:30|28666.2|28576.2|28669.5|28579.5|28670|28580|28666|28576|28
1654987840000|2022-06-11 22:50:40|28669.7|28579.7|28671.8|28581.8|28671.8|28581.8|28668.7|28578.7|21
1654987850000|2022-06-11 22:50:50|28671.7|28581.7|28670.7|28580.7|28671.7|28581.7|28669.7|28579.7|19
1654987860000|2022-06-11 22:51:00|28670.2|28580.2|28668.5|28578.5|28671.4|28581.4|28668.5|28578.5|25
1654987870000|2022-06-11 22:51:10|28668.3|28578.3|28667.2|28577.2|28668.4|28578.4|28666.3|28576.3|24
1654987880000|2022-06-11 22:51:20|28666.9|28576.9|28662.6|28572.6|28667.5|28577.5|28662.6|28572.6|23
1654987890000|2022-06-11 22:51:30|28662.4|28572.4|28660.9|28570.9|28662.8|28572.8|28660.7|28570.7|17
1654987900000|2022-06-11 22:51:40|28661|28571|28665.4|28575.4|28665.9|28575.9|28660.8|28570.8|30
1654987910000|2022-06-11 22:51:50|28665.5|28575.5|28662.9|28572.9|28665.5|28575.5|28662.8|28572.8|26
1654987920000|2022-06-11 22:52:00|28663|28573|28663.2|28573.2|28663.6|28573.6|28659.6|28569.6|27
1654987930000|2022-06-11 22:52:10|28662.8|28572.8|28669.1|28579.1|28674.6|28584.6|28662.7|28572.7|34
1654987940000|2022-06-11 22:52:20|28669.6|28579.6|28675.2|28585.2|28675.2|28585.2|28669.6|28579.6|27
1654987950000|2022-06-11 22:52:30|28675.5|28585.5|28675.9|28585.9|28676|28586|28674.5|28584.5|16
1654987960000|2022-06-11 22:52:40|28676.3|28586.3|28676.1|28586.1|28678|28588|28676|28586|21
1654987970000|2022-06-11 22:52:50|28675.7|28585.7|28674.8|28584.8|28676.7|28586.7|28674.2|28584.2|19
1654987980000|2022-06-11 22:53:00|28674.9|28584.9|28676.4|28586.4|28676.7|28586.7|28674.9|28584.9|18
1654987990000|2022-06-11 22:53:10|28676.3|28586.3|28675.8|28585.8|28676.4|28586.4|28675.6|28585.6|15
1654988000000|2022-06-11 22:53:20|28675.6|28585.6|28675.3|28585.3|28675.7|28585.7|28675.1|28585.1|14
1654988010000|2022-06-11 22:53:30|28674.8|28584.8|28675.6|28585.6|28676|28586|28674.6|28584.6|13
1654988020000|2022-06-11 22:53:40|28675.4|28585.4|28679.8|28589.8|28679.8|28589.8|28675.3|28585.3|19
1654988030000|2022-06-11 22:53:50|28679.7|28589.7|28678.8|28588.8|28681.8|28591.8|28678.5|28588.5|29
1654988040000|2022-06-11 22:54:00|28678.7|28588.7|28674.7|28584.7|28678.9|28588.9|28673.5|28583.5|28
1654988050000|2022-06-11 22:54:10|28674.4|28584.4|28674.8|28584.8|28674.9|28584.9|28674.4|28584.4|19
1654988060000|2022-06-11 22:54:20|28674.7|28584.7|28678.2|28588.2|28678.2|28588.2|28674.7|28584.7|19
1654988070000|2022-06-11 22:54:30|28678.3|28588.3|28678.1|28588.1|28678.3|28588.3|28677.4|28587.4|21
1654988080000|2022-06-11 22:54:40|28678.2|28588.2|28675.2|28585.2|28678.8|28588.8|28675.1|28585.1|11
1654988090000|2022-06-11 22:54:50|28675.3|28585.3|28675|28585|28676.9|28586.9|28674.8|28584.8|15
1654988100000|2022-06-11 22:55:00|28674.9|28584.9|28668.9|28578.9|28675.2|28585.2|28668.9|28578.9|17
1654988110000|2022-06-11 22:55:10|28669.1|28579.1|28671.9|28581.9|28672.7|28582.7|28667.7|28577.7|28
1654988120000|2022-06-11 22:55:20|28670.9|28580.9|28672.9|28582.9|28673.3|28583.3|28670.9|28580.9|17
1654988130000|2022-06-11 22:55:30|28672.8|28582.8|28669.3|28579.3|28672.8|28582.8|28668.6|28578.6|23
1654988140000|2022-06-11 22:55:40|28669.2|28579.2|28668.4|28578.4|28669.6|28579.6|28668.1|28578.1|22
1654988150000|2022-06-11 22:55:50|28668.5|28578.5|28668.9|28578.9|28669.2|28579.2|28668.3|28578.3|25
1654988160000|2022-06-11 22:56:00|28668.8|28578.8|28668.9|28578.9|28669.4|28579.4|28668.8|28578.8|8
1654988170000|2022-06-11 22:56:10|28669|28579|28668.9|28578.9|28669.4|28579.4|28668.9|28578.9|18
1654988180000|2022-06-11 22:56:20|28669|28579|28669.5|28579.5|28669.5|28579.5|28668.9|28578.9|10
1654988190000|2022-06-11 22:56:30|28669|28579|28665.2|28575.2|28669.1|28579.1|28664.8|28574.8|15
1654988200000|2022-06-11 22:56:40|28665|28575|28666.1|28576.1|28667.6|28577.6|28664|28574|17
1654988210000|2022-06-11 22:56:50|28665.5|28575.5|28665.1|28575.1|28667.3|28577.3|28664.5|28574.5|18
1654988220000|2022-06-11 22:57:00|28666.5|28576.5|28666.1|28576.1|28666.8|28576.8|28665|28575|12
1654988230000|2022-06-11 22:57:10|28666.7|28576.7|28666.6|28576.6|28667.1|28577.1|28666.5|28576.5|12
1654988240000|2022-06-11 22:57:20|28666.5|28576.5|28665.5|28575.5|28667.1|28577.1|28665.4|28575.4|10
1654988250000|2022-06-11 22:57:30|28665.6|28575.6|28663.7|28573.7|28665.7|28575.7|28663.4|28573.4|13
1654988260000|2022-06-11 22:57:40|28664|28574|28664.2|28574.2|28664.7|28574.7|28664|28574|16
1654988270000|2022-06-11 22:57:50|28664.3|28574.3|28664|28574|28664.7|28574.7|28664|28574|13
1654988280000|2022-06-11 22:58:00|28662.4|28572.4|28662|28572|28662.4|28572.4|28661.3|28571.3|17
1654988290000|2022-06-11 22:58:10|28661.1|28571.1|28667.6|28577.6|28669.3|28579.3|28660.8|28570.8|25
1654988300000|2022-06-11 22:58:20|28667.4|28577.4|28667.7|28577.7|28668.7|28578.7|28667|28577|21
1654988310000|2022-06-11 22:58:30|28667.2|28577.2|28668.7|28578.7|28668.9|28578.9|28666.6|28576.6|17
1654988320000|2022-06-11 22:58:40|28668.9|28578.9|28668.9|28578.9|28669.1|28579.1|28667.4|28577.4|19
1654988330000|2022-06-11 22:58:50|28668.8|28578.8|28667.2|28577.2|28668.8|28578.8|28666.8|28576.8|13
1654988340000|2022-06-11 22:59:00|28666.9|28576.9|28661.7|28571.7|28667|28577|28661|28571|25
1654988350000|2022-06-11 22:59:10|28661.8|28571.8|28661.7|28571.7|28661.9|28571.9|28661.5|28571.5|15
1654988360000|2022-06-11 22:59:20|28661.9|28571.9|28662.4|28572.4|28662.5|28572.5|28661.5|28571.5|18
1654988370000|2022-06-11 22:59:30|28662.8|28572.8|28661.5|28571.5|28662.8|28572.8|28660.9|28570.9|21
1654988380000|2022-06-11 22:59:40|28661.2|28571.2|28661.4|28571.4|28661.9|28571.9|28661.2|28571.2|18
1654988390000|2022-06-11 22:59:50|28661.6|28571.6|28657.9|28567.9|28662|28572|28657.5|28567.5|19
1654988400000|2022-06-11 23:00:00|28657.6|28567.6|28658.9|28568.9|28659.3|28569.3|28655.7|28565.7|30
1654988410000|2022-06-11 23:00:10|28659|28569|28647.9|28557.9|28659|28569|28647.9|28557.9|25
1654988420000|2022-06-11 23:00:20|28642.9|28552.9|28640.3|28550.3|28643.6|28553.6|28640.2|28550.2|22
1654988430000|2022-06-11 23:00:30|28643.1|28553.1|28642.9|28552.9|28644.8|28554.8|28640|28550|28
1654988440000|2022-06-11 23:00:40|28641.9|28551.9|28640.7|28550.7|28642.1|28552.1|28640.6|28550.6|27
1654988450000|2022-06-11 23:00:50|28641|28551|28640.9|28550.9|28641.5|28551.5|28640.2|28550.2|29
1654988460000|2022-06-11 23:01:00|28640.7|28550.7|28638.5|28548.5|28641.5|28551.5|28638.3|28548.3|25
1654988470000|2022-06-11 23:01:10|28638.4|28548.4|28638.7|28548.7|28639.2|28549.2|28638.1|28548.1|21
1654988480000|2022-06-11 23:01:20|28639.1|28549.1|28641.8|28551.8|28641.8|28551.8|28638.7|28548.7|16
1654988490000|2022-06-11 23:01:30|28641.3|28551.3|28644.3|28554.3|28644.3|28554.3|28641.2|28551.2|28
1654988500000|2022-06-11 23:01:40|28644.1|28554.1|28641.4|28551.4|28645.3|28555.3|28641.3|28551.3|24
1654988510000|2022-06-11 23:01:50|28642.8|28552.8|28642.9|28552.9|28643.6|28553.6|28642.4|28552.4|16
1654988520000|2022-06-11 23:02:00|28642.8|28552.8|28643.1|28553.1|28643.7|28553.7|28642.8|28552.8|16
1654988530000|2022-06-11 23:02:10|28643.2|28553.2|28643.2|28553.2|28645.9|28555.9|28642.4|28552.4|25
1654988540000|2022-06-11 23:02:20|28643.4|28553.4|28641|28551|28643.4|28553.4|28641|28551|17
1654988550000|2022-06-11 23:02:30|28639.9|28549.9|28640.3|28550.3|28640.3|28550.3|28638.9|28548.9|18
1654988560000|2022-06-11 23:02:40|28640.1|28550.1|28640|28550|28640.3|28550.3|28639.5|28549.5|17
1654988570000|2022-06-11 23:02:50|28639.8|28549.8|28639.5|28549.5|28640.1|28550.1|28639|28549|16
1654988580000|2022-06-11 23:03:00|28639.8|28549.8|28598.5|28508.5|28642.4|28552.4|28598.5|28508.5|21
1654988590000|2022-06-11 23:03:10|28597.2|28507.2|28590.4|28500.4|28612.7|28522.7|28590.4|28500.4|34
1654988600000|2022-06-11 23:03:20|28591.2|28501.2|28593.4|28503.4|28594.2|28504.2|28588.7|28498.7|34
1654988610000|2022-06-11 23:03:30|28593.1|28503.1|28590.6|28500.6|28593.1|28503.1|28588.7|28498.7|27
1654988620000|2022-06-11 23:03:40|28591|28501|28592.5|28502.5|28592.9|28502.9|28590.2|28500.2|22
1654988630000|2022-06-11 23:03:50|28592.6|28502.6|28592|28502|28596.8|28506.8|28591|28501|22
1654988640000|2022-06-11 23:04:00|28591|28501|28593.4|28503.4|28593.4|28503.4|28590.7|28500.7|15
1654988650000|2022-06-11 23:04:10|28594.4|28504.4|28590.6|28500.6|28594.7|28504.7|28590|28500|27
1654988660000|2022-06-11 23:04:20|28590.3|28500.3|28589.5|28499.5|28592|28502|28589.5|28499.5|22
1654988670000|2022-06-11 23:04:30|28590.2|28500.2|28587.6|28497.6|28591.1|28501.1|28587.6|28497.6|17
1654988680000|2022-06-11 23:04:40|28586.9|28496.9|28587.3|28497.3|28587.6|28497.6|28586.6|28496.6|19
1654988690000|2022-06-11 23:04:50|28587.4|28497.4|28587|28497|28587.5|28497.5|28586.6|28496.6|13
1654988700000|2022-06-11 23:05:00|28587.1|28497.1|28587.1|28497.1|28587.6|28497.6|28586.6|28496.6|11
1654988710000|2022-06-11 23:05:10|28588.5|28498.5|28588.1|28498.1|28591.2|28501.2|28587.7|28497.7|28
1654988720000|2022-06-11 23:05:20|28588.3|28498.3|28591.7|28501.7|28591.7|28501.7|28587.5|28497.5|25
1654988730000|2022-06-11 23:05:30|28591.8|28501.8|28589.4|28499.4|28592.5|28502.5|28589.1|28499.1|24
1654988740000|2022-06-11 23:05:40|28589.5|28499.5|28591.5|28501.5|28592.5|28502.5|28589.5|28499.5|22
1654988750000|2022-06-11 23:05:50|28591.2|28501.2|28587.2|28497.2|28591.8|28501.8|28587.2|28497.2|26
1654988760000|2022-06-11 23:06:00|28587.1|28497.1|28589|28499|28589.8|28499.8|28587.1|28497.1|31
1654988770000|2022-06-11 23:06:10|28588.8|28498.8|28589.5|28499.5|28590.2|28500.2|28588.8|28498.8|16
1654988780000|2022-06-11 23:06:20|28589.4|28499.4|28588.8|28498.8|28590.6|28500.6|28588.7|28498.7|20
1654988790000|2022-06-11 23:06:30|28589.4|28499.4|28588.7|28498.7|28590.9|28500.9|28588.3|28498.3|25
1654988800000|2022-06-11 23:06:40|28588.5|28498.5|28588.7|28498.7|28589.7|28499.7|28588.5|28498.5|9
1654988810000|2022-06-11 23:06:50|28588.8|28498.8|28589.7|28499.7|28590.5|28500.5|28588.8|28498.8|16
1654988820000|2022-06-11 23:07:00|28589.8|28499.8|28589.6|28499.6|28589.8|28499.8|28588.9|28498.9|12
1654988830000|2022-06-11 23:07:10|28588.9|28498.9|28589.6|28499.6|28589.7|28499.7|28588.9|28498.9|8
1654988840000|2022-06-11 23:07:20|28589.5|28499.5|28588.9|28498.9|28589.5|28499.5|28588.7|28498.7|10
1654988850000|2022-06-11 23:07:30|28588.7|28498.7|28583.4|28493.4|28588.9|28498.9|28582.8|28492.8|23
1654988860000|2022-06-11 23:07:40|28583.3|28493.3|28583.5|28493.5|28583.9|28493.9|28582.9|28492.9|11
1654988870000|2022-06-11 23:07:50|28582.5|28492.5|28555.6|28465.6|28582.5|28492.5|28555.4|28465.4|19
1654988880000|2022-06-11 23:08:00|28555.8|28465.8|28558.6|28468.6|28561|28471|28555.8|28465.8|27
1654988890000|2022-06-11 23:08:10|28558.3|28468.3|28550.7|28460.7|28558.5|28468.5|28549.4|28459.4|23
1654988900000|2022-06-11 23:08:20|28550.8|28460.8|28553.7|28463.7|28554|28464|28550.7|28460.7|18
1654988910000|2022-06-11 23:08:30|28553.5|28463.5|28551.8|28461.8|28554.2|28464.2|28551.4|28461.4|17
1654988920000|2022-06-11 23:08:40|28551.5|28461.5|28551.9|28461.9|28553|28463|28551.5|28461.5|16
1654988930000|2022-06-11 23:08:50|28551.6|28461.6|28544.5|28454.5|28552.2|28462.2|28544.5|28454.5|21
1654988940000|2022-06-11 23:09:00|28544.6|28454.6|28540.9|28450.9|28545.2|28455.2|28539.9|28449.9|30
1654988950000|2022-06-11 23:09:10|28541|28451|28549.3|28459.3|28549.7|28459.7|28540.9|28450.9|20
1654988960000|2022-06-11 23:09:20|28549.9|28459.9|28546.1|28456.1|28549.9|28459.9|28545.3|28455.3|24
1654988970000|2022-06-11 23:09:30|28545.9|28455.9|28547.6|28457.6|28547.7|28457.7|28545.6|28455.6|20
1654988980000|2022-06-11 23:09:40|28547.9|28457.9|28545.7|28455.7|28547.9|28457.9|28545.7|28455.7|13
1654988990000|2022-06-11 23:09:50|28544.3|28454.3|28538.9|28448.9|28544.3|28454.3|28538.3|28448.3|25
1654989000000|2022-06-11 23:10:00|28539.2|28449.2|28536.6|28446.6|28540.5|28450.5|28536.6|28446.6|23
1654989010000|2022-06-11 23:10:10|28536.2|28446.2|28534.3|28444.3|28536.6|28446.6|28533.3|28443.3|14
1654989020000|2022-06-11 23:10:20|28534|28444|28532.7|28442.7|28534|28444|28531.3|28441.3|18
1654989030000|2022-06-11 23:10:30|28532.5|28442.5|28527|28437|28532.5|28442.5|28526.5|28436.5|15
1654989040000|2022-06-11 23:10:40|28526.7|28436.7|28509.9|28419.9|28527|28437|28509.7|28419.7|31
1654989050000|2022-06-11 23:10:50|28509.8|28419.8|28507.8|28417.8|28510.5|28420.5|28507.1|28417.1|17
1654989060000|2022-06-11 23:11:00|28507.3|28417.3|28519.2|28429.2|28519.2|28429.2|28507|28417|33
1654989070000|2022-06-11 23:11:10|28518.9|28428.9|28517.5|28427.5|28523.7|28433.7|28517.4|28427.4|25
1654989080000|2022-06-11 23:11:20|28517.9|28427.9|28517.7|28427.7|28519.3|28429.3|28515.1|28425.1|26
1654989090000|2022-06-11 23:11:30|28519.1|28429.1|28519.6|28429.6|28520|28430|28517.7|28427.7|27
1654989100000|2022-06-11 23:11:40|28519.3|28429.3|28519.4|28429.4|28520.2|28430.2|28518.5|28428.5|17
1654989110000|2022-06-11 23:11:50|28519.5|28429.5|28519.6|28429.6|28520.5|28430.5|28518.9|28428.9|27
1654989120000|2022-06-11 23:12:00|28518.7|28428.7|28525.8|28435.8|28526.4|28436.4|28518.7|28428.7|30
1654989130000|2022-06-11 23:12:10|28526.1|28436.1|28526.2|28436.2|28526.6|28436.6|28524.9|28434.9|19
1654989140000|2022-06-11 23:12:20|28526.3|28436.3|28525.7|28435.7|28526.7|28436.7|28524.2|28434.2|21
1654989150000|2022-06-11 23:12:30|28524.6|28434.6|28523|28433|28525.5|28435.5|28523|28433|27
1654989160000|2022-06-11 23:12:40|28521.5|28431.5|28516.1|28426.1|28521.5|28431.5|28515.7|28425.7|21
1654989170000|2022-06-11 23:12:50|28516|28426|28516|28426|28516.2|28426.2|28515.5|28425.5|10
1654989180000|2022-06-11 23:13:00|28515.6|28425.6|28500.8|28410.8|28515.6|28425.6|28499.6|28409.6|21
1654989190000|2022-06-11 23:13:10|28500.9|28410.9|28499.7|28409.7|28509.2|28419.2|28498.8|28408.8|31
1654989200000|2022-06-11 23:13:20|28499.5|28409.5|28481.8|28391.8|28499.6|28409.6|28475.7|28385.7|31
1654989210000|2022-06-11 23:13:30|28481.9|28391.9|28482.4|28392.4|28487.6|28397.6|28479.9|28389.9|37
1654989220000|2022-06-11 23:13:40|28482.3|28392.3|28484.3|28394.3|28485|28395|28482.3|28392.3|26
1654989230000|2022-06-11 23:13:50|28486.3|28396.3|28491.5|28401.5|28493.2|28403.2|28486.2|28396.2|25
1654989240000|2022-06-11 23:14:00|28491.7|28401.7|28491.9|28401.9|28491.9|28401.9|28487.5|28397.5|22
1654989250000|2022-06-11 23:14:10|28491.3|28401.3|28491.6|28401.6|28492|28402|28490.9|28400.9|21
1654989260000|2022-06-11 23:14:20|28491.8|28401.8|28491.3|28401.3|28491.8|28401.8|28491|28401|22
1654989270000|2022-06-11 23:14:30|28491.4|28401.4|28484.4|28394.4|28493.3|28403.3|28484.4|28394.4|25
1654989280000|2022-06-11 23:14:40|28483.9|28393.9|28484.4|28394.4|28486.8|28396.8|28483.3|28393.3|17
1654989290000|2022-06-11 23:14:50|28484.3|28394.3|28484.1|28394.1|28485|28395|28481.3|28391.3|24
1654989300000|2022-06-11 23:15:00|28484.4|28394.4|28484.2|28394.2|28484.8|28394.8|28483.9|28393.9|19
1654989310000|2022-06-11 23:15:10|28484.3|28394.3|28492.6|28402.6|28492.6|28402.6|28484.1|28394.1|21
1654989320000|2022-06-11 23:15:20|28494.5|28404.5|28505.8|28415.8|28505.8|28415.8|28494.1|28404.1|32
1654989330000|2022-06-11 23:15:30|28506|28416|28508.1|28418.1|28510.2|28420.2|28505.5|28415.5|32
1654989340000|2022-06-11 23:15:40|28506.4|28416.4|28501|28411|28506.4|28416.4|28501|28411|19
1654989350000|2022-06-11 23:15:50|28501.4|28411.4|28497|28407|28502.7|28412.7|28496.6|28406.6|24
1654989360000|2022-06-11 23:16:00|28498|28408|28504.3|28414.3|28506|28416|28496.9|28406.9|20
1654989370000|2022-06-11 23:16:10|28505|28415|28502|28412|28505|28415|28501.1|28411.1|20
1654989380000|2022-06-11 23:16:20|28502.2|28412.2|28494.2|28404.2|28502.2|28412.2|28493.8|28403.8|20
1654989390000|2022-06-11 23:16:30|28494.6|28404.6|28502.1|28412.1|28502.1|28412.1|28494.6|28404.6|16
1654989400000|2022-06-11 23:16:40|28501.3|28411.3|28496|28406|28502|28412|28495.9|28405.9|24
1654989410000|2022-06-11 23:16:50|28495.9|28405.9|28496.2|28406.2|28496.9|28406.9|28495.9|28405.9|14
1654989420000|2022-06-11 23:17:00|28496.1|28406.1|28496.7|28406.7|28496.9|28406.9|28496|28406|14
1654989430000|2022-06-11 23:17:10|28496.9|28406.9|28496.7|28406.7|28497.6|28407.6|28496.4|28406.4|18
1654989440000|2022-06-11 23:17:20|28497.1|28407.1|28495.6|28405.6|28497.2|28407.2|28494.8|28404.8|13
1654989450000|2022-06-11 23:17:30|28496.1|28406.1|28496.8|28406.8|28496.9|28406.9|28496|28406|7
1654989460000|2022-06-11 23:17:40|28497.2|28407.2|28496.5|28406.5|28497.2|28407.2|28496.2|28406.2|16
1654989470000|2022-06-11 23:17:50|28496.2|28406.2|28495.7|28405.7|28496.2|28406.2|28495.1|28405.1|11
1654989480000|2022-06-11 23:18:00|28495.8|28405.8|28502.6|28412.6|28504.4|28414.4|28495.5|28405.5|18
1654989490000|2022-06-11 23:18:10|28502.5|28412.5|28501.5|28411.5|28503.8|28413.8|28501.1|28411.1|27
1654989500000|2022-06-11 23:18:20|28502.4|28412.4|28510|28420|28510.5|28420.5|28502.1|28412.1|28
1654989510000|2022-06-11 23:18:30|28510.4|28420.4|28516|28426|28516.1|28426.1|28510.4|28420.4|30
1654989520000|2022-06-11 23:18:40|28515.8|28425.8|28509.4|28419.4|28520.5|28430.5|28508.6|28418.6|31
1654989530000|2022-06-11 23:18:50|28509.5|28419.5|28505.4|28415.4|28510.5|28420.5|28505.4|28415.4|24
1654989540000|2022-06-11 23:19:00|28505.6|28415.6|28509.1|28419.1|28509.1|28419.1|28505.6|28415.6|15
1654989550000|2022-06-11 23:19:10|28509.3|28419.3|28507.4|28417.4|28511.4|28421.4|28506.1|28416.1|17
1654989560000|2022-06-11 23:19:20|28507.5|28417.5|28507.6|28417.6|28508.6|28418.6|28506.1|28416.1|21
1654989570000|2022-06-11 23:19:30|28507.7|28417.7|28509.1|28419.1|28509.1|28419.1|28507.4|28417.4|13
1654989580000|2022-06-11 23:19:40|28509.3|28419.3|28509.9|28419.9|28511.3|28421.3|28508.5|28418.5|15
1654989590000|2022-06-11 23:19:50|28509.5|28419.5|28502.2|28412.2|28511.3|28421.3|28502.2|28412.2|21
1654989600000|2022-06-11 23:20:00|28501.3|28411.3|28497.4|28407.4|28501.3|28411.3|28497.3|28407.3|9
1654989610000|2022-06-11 23:20:10|28497.3|28407.3|28500.3|28410.3|28502.8|28412.8|28497.2|28407.2|22
1654989620000|2022-06-11 23:20:20|28500.4|28410.4|28500.9|28410.9|28501.7|28411.7|28499.5|28409.5|27
1654989630000|2022-06-11 23:20:30|28501.1|28411.1|28501.4|28411.4|28502.5|28412.5|28500.6|28410.6|20
1654989640000|2022-06-11 23:20:40|28502.1|28412.1|28503.4|28413.4|28503.4|28413.4|28501.5|28411.5|24
1654989650000|2022-06-11 23:20:50|28503.8|28413.8|28502.2|28412.2|28505.9|28415.9|28500.7|28410.7|25
1654989660000|2022-06-11 23:21:00|28502.7|28412.7|28503.3|28413.3|28503.5|28413.5|28501.7|28411.7|27
1654989670000|2022-06-11 23:21:10|28503.5|28413.5|28508.6|28418.6|28508.8|28418.8|28502.8|28412.8|27
1654989680000|2022-06-11 23:21:20|28508.7|28418.7|28506.1|28416.1|28512.8|28422.8|28504.6|28414.6|26
1654989690000|2022-06-11 23:21:30|28505.7|28415.7|28505.6|28415.6|28506.2|28416.2|28505.1|28415.1|16
1654989700000|2022-06-11 23:21:40|28505.1|28415.1|28498.9|28408.9|28505.1|28415.1|28497.6|28407.6|21
1654989710000|2022-06-11 23:21:50|28498.6|28408.6|28498.8|28408.8|28499.8|28409.8|28498.5|28408.5|19
1654989720000|2022-06-11 23:22:00|28498.6|28408.6|28485.9|28395.9|28498.8|28408.8|28485.9|28395.9|24
1654989730000|2022-06-11 23:22:10|28485.7|28395.7|28477.3|28387.3|28486|28396|28476.3|28386.3|22
1654989740000|2022-06-11 23:22:20|28476.1|28386.1|28459.7|28369.7|28476.1|28386.1|28459.6|28369.6|24
1654989750000|2022-06-11 23:22:30|28459.3|28369.3|28481.1|28391.1|28482.2|28392.2|28459.3|28369.3|34
1654989760000|2022-06-11 23:22:40|28481.7|28391.7|28487.7|28397.7|28487.8|28397.8|28480.6|28390.6|31
1654989770000|2022-06-11 23:22:50|28488.2|28398.2|28492.1|28402.1|28493.6|28403.6|28487.9|28397.9|26
1654989780000|2022-06-11 23:23:00|28492.3|28402.3|28493.2|28403.2|28493.2|28403.2|28491.1|28401.1|21
1654989790000|2022-06-11 23:23:10|28492.5|28402.5|28492.2|28402.2|28493|28403|28492.2|28402.2|9
1654989800000|2022-06-11 23:23:20|28492.9|28402.9|28491.8|28401.8|28492.9|28402.9|28491.8|28401.8|17
1654989810000|2022-06-11 23:23:30|28491.4|28401.4|28488.3|28398.3|28491.5|28401.5|28488.2|28398.2|10
1654989820000|2022-06-11 23:23:40|28488.5|28398.5|28484.3|28394.3|28488.5|28398.5|28484.3|28394.3|10
1654989830000|2022-06-11 23:23:50|28484.6|28394.6|28490.3|28400.3|28490.7|28400.7|28484.6|28394.6|23
1654989840000|2022-06-11 23:24:00|28490.8|28400.8|28490.9|28400.9|28491.2|28401.2|28489.9|28399.9|21
1654989850000|2022-06-11 23:24:10|28491.1|28401.1|28492.6|28402.6|28492.6|28402.6|28490.8|28400.8|15
1654989860000|2022-06-11 23:24:20|28492.5|28402.5|28491.2|28401.2|28492.5|28402.5|28490.7|28400.7|13
1654989870000|2022-06-11 23:24:30|28491.6|28401.6|28492.1|28402.1|28492.1|28402.1|28491.5|28401.5|7
1654989880000|2022-06-11 23:24:40|28491.5|28401.5|28491.5|28401.5|28492.2|28402.2|28491.5|28401.5|7
1654989890000|2022-06-11 23:24:50|28492.6|28402.6|28492.2|28402.2|28492.7|28402.7|28491.4|28401.4|12
1654989900000|2022-06-11 23:25:00|28492.7|28402.7|28497.8|28407.8|28497.8|28407.8|28492.1|28402.1|17
1654989910000|2022-06-11 23:25:10|28497.7|28407.7|28507.9|28417.9|28508.4|28418.4|28497.7|28407.7|27
1654989920000|2022-06-11 23:25:20|28508.4|28418.4|28510.1|28420.1|28516|28426|28508.4|28418.4|35
1654989930000|2022-06-11 23:25:30|28510.9|28420.9|28510.4|28420.4|28511.2|28421.2|28507.3|28417.3|26
1654989940000|2022-06-11 23:25:40|28510.7|28420.7|28504.4|28414.4|28510.9|28420.9|28504.3|28414.3|17
1654989950000|2022-06-11 23:25:50|28504.2|28414.2|28504.9|28414.9|28506.2|28416.2|28502.2|28412.2|25
1654989960000|2022-06-11 23:26:00|28505.1|28415.1|28504.5|28414.5|28506|28416|28504.4|28414.4|26
1654989970000|2022-06-11 23:26:10|28504.6|28414.6|28506.8|28416.8|28506.8|28416.8|28504.5|28414.5|16
1654989980000|2022-06-11 23:26:20|28506.9|28416.9|28506.9|28416.9|28507.9|28417.9|28505.7|28415.7|21
1654989990000|2022-06-11 23:26:30|28506.1|28416.1|28502.4|28412.4|28506.5|28416.5|28500.2|28410.2|23
1654990000000|2022-06-11 23:26:40|28502|28412|28502.6|28412.6|28503.1|28413.1|28502|28412|13
1654990010000|2022-06-11 23:26:50|28502.7|28412.7|28506.1|28416.1|28506.4|28416.4|28502.7|28412.7|10
1654990020000|2022-06-11 23:27:00|28505.6|28415.6|28504.8|28414.8|28506.3|28416.3|28503.8|28413.8|25
1654990030000|2022-06-11 23:27:10|28504.9|28414.9|28502.8|28412.8|28505.9|28415.9|28502.3|28412.3|19
1654990040000|2022-06-11 23:27:20|28502.9|28412.9|28503.2|28413.2|28503.6|28413.6|28502.1|28412.1|19
1654990050000|2022-06-11 23:27:30|28503.3|28413.3|28501.2|28411.2|28503.3|28413.3|28500.7|28410.7|16
1654990060000|2022-06-11 23:27:40|28500.9|28410.9|28501|28411|28501.4|28411.4|28500.8|28410.8|14
1654990070000|2022-06-11 23:27:50|28500.8|28410.8|28503.2|28413.2|28504.3|28414.3|28500.8|28410.8|21
1654990080000|2022-06-11 23:28:00|28503|28413|28492.3|28402.3|28504|28414|28492|28402|26
1654990090000|2022-06-11 23:28:10|28492.2|28402.2|28492.2|28402.2|28492.5|28402.5|28491.6|28401.6|16
1654990100000|2022-06-11 23:28:20|28490.7|28400.7|28471.8|28381.8|28490.7|28400.7|28471.6|28381.6|23
1654990110000|2022-06-11 23:28:30|28471.7|28381.7|28463.6|28373.6|28472|28382|28462|28372|24
1654990120000|2022-06-11 23:28:40|28463.3|28373.3|28462.4|28372.4|28466.1|28376.1|28462.4|28372.4|25
1654990130000|2022-06-11 23:28:50|28461.3|28371.3|28474.8|28384.8|28476.5|28386.5|28460.2|28370.2|29
1654990140000|2022-06-11 23:29:00|28474.6|28384.6|28479.3|28389.3|28479.3|28389.3|28471.1|28381.1|30
1654990150000|2022-06-11 23:29:10|28479.5|28389.5|28490.4|28400.4|28490.8|28400.8|28479.5|28389.5|27
1654990160000|2022-06-11 23:29:20|28490.5|28400.5|28492.2|28402.2|28493|28403|28488.8|28398.8|27
1654990170000|2022-06-11 23:29:30|28492.3|28402.3|28489.9|28399.9|28492.3|28402.3|28486|28396|27
1654990180000|2022-06-11 23:29:40|28489.8|28399.8|28489.9|28399.9|28490.6|28400.6|28489.7|28399.7|16
1654990190000|2022-06-11 23:29:50|28489.2|28399.2|28490.4|28400.4|28490.4|28400.4|28489.1|28399.1|19
1654990200000|2022-06-11 23:30:00|28490.5|28400.5|28487.2|28397.2|28490.8|28400.8|28487.1|28397.1|18
1654990210000|2022-06-11 23:30:10|28487.9|28397.9|28488.6|28398.6|28492.2|28402.2|28487.9|28397.9|27
1654990220000|2022-06-11 23:30:20|28488.4|28398.4|28489.7|28399.7|28489.8|28399.8|28486.8|28396.8|28
1654990230000|2022-06-11 23:30:30|28490|28400|28489.9|28399.9|28490.1|28400.1|28489.8|28399.8|11
1654990240000|2022-06-11 23:30:40|28489.8|28399.8|28487.6|28397.6|28490.1|28400.1|28487.1|28397.1|13
1654990250000|2022-06-11 23:30:50|28487.5|28397.5|28487.8|28397.8|28487.9|28397.9|28487.5|28397.5|9
1654990260000|2022-06-11 23:31:00|28487.6|28397.6|28454.8|28364.8|28489.7|28399.7|28454.4|28364.4|23
1654990270000|2022-06-11 23:31:10|28446.1|28356.1|28436.3|28346.3|28450.6|28360.6|28436.1|28346.1|37
1654990280000|2022-06-11 23:31:20|28434.5|28344.5|28450.7|28360.7|28450.7|28360.7|28429.2|28339.2|36
1654990290000|2022-06-11 23:31:30|28450.9|28360.9|28449.6|28359.6|28450.9|28360.9|28449.4|28359.4|31
1654990300000|2022-06-11 23:31:40|28449.8|28359.8|28436.9|28346.9|28449.8|28359.8|28436.7|28346.7|27
1654990310000|2022-06-11 23:31:50|28437.6|28347.6|28438.2|28348.2|28438.2|28348.2|28436.8|28346.8|27
1654990320000|2022-06-11 23:32:00|28437.9|28347.9|28447.5|28357.5|28448|28358|28436.4|28346.4|29
1654990330000|2022-06-11 23:32:10|28447.7|28357.7|28448.6|28358.6|28448.9|28358.9|28447|28357|22
1654990340000|2022-06-11 23:32:20|28448.7|28358.7|28448.3|28358.3|28450.3|28360.3|28439.6|28349.6|32
1654990350000|2022-06-11 23:32:30|28448.1|28358.1|28451.6|28361.6|28453.3|28363.3|28444.5|28354.5|32
1654990360000|2022-06-11 23:32:40|28451.8|28361.8|28446.4|28356.4|28452.7|28362.7|28446.4|28356.4|14
1654990370000|2022-06-11 23:32:50|28446.3|28356.3|28445.5|28355.5|28447.4|28357.4|28444.7|28354.7|31
1654990380000|2022-06-11 23:33:00|28445.9|28355.9|28455.8|28365.8|28455.8|28365.8|28445.5|28355.5|26
1654990390000|2022-06-11 23:33:10|28455.5|28365.5|28453.3|28363.3|28456.7|28366.7|28453.3|28363.3|23
1654990400000|2022-06-11 23:33:20|28452.8|28362.8|28454.8|28364.8|28456.3|28366.3|28452.7|28362.7|21
1654990410000|2022-06-11 23:33:30|28454.6|28364.6|28454.9|28364.9|28455.5|28365.5|28454.4|28364.4|20
1654990420000|2022-06-11 23:33:40|28455|28365|28457|28367|28457|28367|28454.4|28364.4|26
1654990430000|2022-06-11 23:33:50|28457.4|28367.4|28455.1|28365.1|28457.5|28367.5|28450.2|28360.2|29
1654990440000|2022-06-11 23:34:00|28454.5|28364.5|28455.1|28365.1|28455.2|28365.2|28454.1|28364.1|26
1654990450000|2022-06-11 23:34:10|28455.2|28365.2|28455.9|28365.9|28456.1|28366.1|28453.5|28363.5|25
1654990460000|2022-06-11 23:34:20|28456.2|28366.2|28453.8|28363.8|28456.3|28366.3|28453.3|28363.3|20
1654990470000|2022-06-11 23:34:30|28453.5|28363.5|28458.3|28368.3|28459.4|28369.4|28453.5|28363.5|28
1654990480000|2022-06-11 23:34:40|28459.2|28369.2|28453.5|28363.5|28460.3|28370.3|28452.3|28362.3|27
1654990490000|2022-06-11 23:34:50|28453.8|28363.8|28452.9|28362.9|28453.8|28363.8|28452.8|28362.8|16
1654990500000|2022-06-11 23:35:00|28452.8|28362.8|28455.1|28365.1|28455.5|28365.5|28452.2|28362.2|26
1654990510000|2022-06-11 23:35:10|28455.3|28365.3|28442.4|28352.4|28455.4|28365.4|28442.4|28352.4|22
1654990520000|2022-06-11 23:35:20|28441.9|28351.9|28398|28308|28445.5|28355.5|28392.4|28302.4|36
1654990530000|2022-06-11 23:35:30|28401.2|28311.2|28399|28309|28402.3|28312.3|28386.2|28296.2|37
1654990540000|2022-06-11 23:35:40|28399.4|28309.4|28368.1|28278.1|28403.3|28313.3|28368.1|28278.1|38
1654990550000|2022-06-11 23:35:50|28362.5|28272.5|28373.9|28283.9|28373.9|28283.9|28361.1|28271.1|34
1654990560000|2022-06-11 23:36:00|28374.3|28284.3|28375.8|28285.8|28375.9|28285.9|28369.7|28279.7|32
1654990570000|2022-06-11 23:36:10|28375.9|28285.9|28389.5|28299.5|28390.3|28300.3|28375.8|28285.8|30
1654990580000|2022-06-11 23:36:20|28389.6|28299.6|28365.1|28275.1|28396|28306|28365.1|28275.1|38
1654990590000|2022-06-11 23:36:30|28365.6|28275.6|28364.8|28274.8|28367.8|28277.8|28362.4|28272.4|32
1654990600000|2022-06-11 23:36:40|28364.9|28274.9|28364.9|28274.9|28367.4|28277.4|28359.7|28269.7|27
1654990610000|2022-06-11 23:36:50|28365.6|28275.6|28359.8|28269.8|28368.4|28278.4|28359.8|28269.8|32
1654990620000|2022-06-11 23:37:00|28361|28271|28334.3|28244.3|28361.8|28271.8|28329|28239|29
1654990630000|2022-06-11 23:37:10|28325.7|28235.7|28327.1|28237.1|28337.2|28247.2|28324.1|28234.1|39
1654990640000|2022-06-11 23:37:20|28326.8|28236.8|28351.5|28261.5|28352.3|28262.3|28326.7|28236.7|36
1654990650000|2022-06-11 23:37:30|28352.6|28262.6|28355.5|28265.5|28355.9|28265.9|28351.4|28261.4|31
1654990660000|2022-06-11 23:37:40|28355.7|28265.7|28355.3|28265.3|28356.7|28266.7|28354.4|28264.4|28
1654990670000|2022-06-11 23:37:50|28355.4|28265.4|28355.6|28265.6|28356|28266|28355.4|28265.4|10
1654990680000|2022-06-11 23:38:00|28355.5|28265.5|28303.7|28213.7|28355.5|28265.5|28303.7|28213.7|34
1654990690000|2022-06-11 23:38:10|28304.6|28214.6|28310.8|28220.8|28326.5|28236.5|28299.4|28209.4|39
1654990700000|2022-06-11 23:38:20|28310.6|28220.6|28315|28225|28323.5|28233.5|28310.6|28220.6|28
1654990710000|2022-06-11 23:38:30|28314.9|28224.9|28277.9|28187.9|28316|28226|28277.5|28187.5|38
1654990720000|2022-06-11 23:38:40|28279.6|28189.6|28283.4|28193.4|28286.1|28196.1|28279.5|28189.5|29
1654990730000|2022-06-11 23:38:50|28283.3|28193.3|28277.5|28187.5|28283.7|28193.7|28276.6|28186.6|36
1654990740000|2022-06-11 23:39:00|28277.7|28187.7|28301.3|28211.3|28301.3|28211.3|28276.3|28186.3|34
1654990750000|2022-06-11 23:39:10|28300.3|28210.3|28296.3|28206.3|28300.9|28210.9|28291.5|28201.5|32
1654990760000|2022-06-11 23:39:20|28296.1|28206.1|28303.7|28213.7|28303.7|28213.7|28290.6|28200.6|32
1654990770000|2022-06-11 23:39:30|28303.6|28213.6|28310.8|28220.8|28315.2|28225.2|28303.2|28213.2|26
1654990780000|2022-06-11 23:39:40|28310.6|28220.6|28279.1|28189.1|28311.1|28221.1|28274.5|28184.5|30
1654990790000|2022-06-11 23:39:50|28277.3|28187.3|28279.8|28189.8|28280.2|28190.2|28273.6|28183.6|33
1654990800000|2022-06-11 23:40:00|28279.5|28189.5|28277.5|28187.5|28279.5|28189.5|28276.5|28186.5|32
1654990810000|2022-06-11 23:40:10|28277.4|28187.4|28282.5|28192.5|28282.9|28192.9|28277.4|28187.4|35
1654990820000|2022-06-11 23:40:20|28282.6|28192.6|28279.5|28189.5|28282.7|28192.7|28278.7|28188.7|33
1654990830000|2022-06-11 23:40:30|28278.8|28188.8|28277.5|28187.5|28279.1|28189.1|28272.9|28182.9|29
1654990840000|2022-06-11 23:40:40|28278|28188|28282.4|28192.4|28284.2|28194.2|28277.6|28187.6|29
1654990850000|2022-06-11 23:40:50|28281.6|28191.6|28280.4|28190.4|28282.3|28192.3|28278.6|28188.6|31
1654990860000|2022-06-11 23:41:00|28280.1|28190.1|28277.2|28187.2|28281.6|28191.6|28277.2|28187.2|16
1654990870000|2022-06-11 23:41:10|28277.3|28187.3|28277.7|28187.7|28279.3|28189.3|28276.3|28186.3|20
1654990880000|2022-06-11 23:41:20|28277.5|28187.5|28278.7|28188.7|28280.5|28190.5|28277.5|28187.5|33
1654990890000|2022-06-11 23:41:30|28278.8|28188.8|28277.9|28187.9|28280.7|28190.7|28277.9|28187.9|24
1654990900000|2022-06-11 23:41:40|28278.3|28188.3|28278.4|28188.4|28279.5|28189.5|28278.3|28188.3|15
1654990910000|2022-06-11 23:41:50|28278.5|28188.5|28272.7|28182.7|28279.5|28189.5|28272.7|28182.7|29
1654990920000|2022-06-11 23:42:00|28272.9|28182.9|28268.5|28178.5|28273.1|28183.1|28268.1|28178.1|25
1654990930000|2022-06-11 23:42:10|28269.5|28179.5|28272.8|28182.8|28273.7|28183.7|28268.4|28178.4|27
1654990940000|2022-06-11 23:42:20|28272.5|28182.5|28270.2|28180.2|28272.8|28182.8|28268.5|28178.5|21
1654990950000|2022-06-11 23:42:30|28270.1|28180.1|28267|28177|28270.1|28180.1|28266.5|28176.5|28
1654990960000|2022-06-11 23:42:40|28266.9|28176.9|28268.8|28178.8|28268.8|28178.8|28266.7|28176.7|21
1654990970000|2022-06-11 23:42:50|28268.7|28178.7|28268.4|28178.4|28268.9|28178.9|28267.5|28177.5|19
1654990980000|2022-06-11 23:43:00|28268.5|28178.5|28272.7|28182.7|28272.7|28182.7|28267.9|28177.9|22
1654990990000|2022-06-11 23:43:10|28272.8|28182.8|28320.7|28230.7|28327.7|28237.7|28272.8|28182.8|34
1654991000000|2022-06-11 23:43:20|28328.6|28238.6|28321.8|28231.8|28328.8|28238.8|28313.1|28223.1|37
1654991010000|2022-06-11 23:43:30|28322.3|28232.3|28318.2|28228.2|28322.3|28232.3|28315.8|28225.8|34
1654991020000|2022-06-11 23:43:40|28318|28228|28303.4|28213.4|28318.1|28228.1|28303.4|28213.4|35
1654991030000|2022-06-11 23:43:50|28303.3|28213.3|28306.1|28216.1|28306.3|28216.3|28302.4|28212.4|19
1654991040000|2022-06-11 23:44:00|28306.3|28216.3|28340.8|28250.8|28340.8|28250.8|28306.3|28216.3|36
1654991050000|2022-06-11 23:44:10|28340.6|28250.6|28340.7|28250.7|28340.7|28250.7|28334.6|28244.6|32
1654991060000|2022-06-11 23:44:20|28341|28251|28347|28257|28349.6|28259.6|28341|28251|31
1654991070000|2022-06-11 23:44:30|28347.9|28257.9|28347.1|28257.1|28351.5|28261.5|28344.8|28254.8|28
1654991080000|2022-06-11 23:44:40|28346.8|28256.8|28350|28260|28351.2|28261.2|28346.4|28256.4|28
1654991090000|2022-06-11 23:44:50|28348.2|28258.2|28349.5|28259.5|28349.7|28259.7|28347.3|28257.3|26
1654991100000|2022-06-11 23:45:00|28348.2|28258.2|28329.2|28239.2|28349.8|28259.8|28328.6|28238.6|37
1654991110000|2022-06-11 23:45:10|28328.9|28238.9|28340.4|28250.4|28340.5|28250.5|28319.7|28229.7|36
1654991120000|2022-06-11 23:45:20|28342.2|28252.2|28326.5|28236.5|28344.1|28254.1|28326.4|28236.4|36
1654991130000|2022-06-11 23:45:30|28326.1|28236.1|28315|28225|28327|28237|28313.6|28223.6|30
1654991140000|2022-06-11 23:45:40|28314.7|28224.7|28319.6|28229.6|28319.6|28229.6|28314.7|28224.7|30
1654991150000|2022-06-11 23:45:50|28319.8|28229.8|28324.4|28234.4|28330.3|28240.3|28319.6|28229.6|25
1654991160000|2022-06-11 23:46:00|28324|28234|28327.6|28237.6|28329.4|28239.4|28319.2|28229.2|31
1654991170000|2022-06-11 23:46:10|28327.7|28237.7|28324|28234|28327.7|28237.7|28321.6|28231.6|27
1654991180000|2022-06-11 23:46:20|28323.8|28233.8|28324.1|28234.1|28325|28235|28323.3|28233.3|27
1654991190000|2022-06-11 23:46:30|28323.9|28233.9|28324|28234|28324.7|28234.7|28322.5|28232.5|27
1654991200000|2022-06-11 23:46:40|28324.1|28234.1|28345.6|28255.6|28345.6|28255.6|28324.1|28234.1|25
1654991210000|2022-06-11 23:46:50|28346.6|28256.6|28347.9|28257.9|28348.2|28258.2|28346|28256|18
1654991220000|2022-06-11 23:47:00|28348.6|28258.6|28356.4|28266.4|28357.1|28267.1|28348.6|28258.6|23
1654991230000|2022-06-11 23:47:10|28356.8|28266.8|28375.6|28285.6|28376.1|28286.1|28356.4|28266.4|31
1654991240000|2022-06-11 23:47:20|28377.5|28287.5|28390.6|28300.6|28390.6|28300.6|28377.5|28287.5|35
1654991250000|2022-06-11 23:47:30|28390.1|28300.1|28386.4|28296.4|28390.5|28300.5|28384.8|28294.8|27
1654991260000|2022-06-11 23:47:40|28386.2|28296.2|28384.4|28294.4|28386.2|28296.2|28383.8|28293.8|28
1654991270000|2022-06-11 23:47:50|28384.5|28294.5|28380.9|28290.9|28384.6|28294.6|28380.6|28290.6|22
1654991280000|2022-06-11 23:48:00|28381|28291|28382.4|28292.4|28383.4|28293.4|28381|28291|19
1654991290000|2022-06-11 23:48:10|28382.5|28292.5|28380.4|28290.4|28382.7|28292.7|28380.4|28290.4|20
1654991300000|2022-06-11 23:48:20|28380.5|28290.5|28386.4|28296.4|28386.6|28296.6|28380.4|28290.4|26
1654991310000|2022-06-11 23:48:30|28386.6|28296.6|28383.1|28293.1|28387.5|28297.5|28383.1|28293.1|26
1654991320000|2022-06-11 23:48:40|28383|28293|28383.3|28293.3|28385|28295|28381.4|28291.4|25
1654991330000|2022-06-11 23:48:50|28383.2|28293.2|28396.1|28306.1|28396.1|28306.1|28383.2|28293.2|24
1654991340000|2022-06-11 23:49:00|28396.3|28306.3|28410.7|28320.7|28414.4|28324.4|28396.3|28306.3|38
1654991350000|2022-06-11 23:49:10|28410.8|28320.8|28416.4|28326.4|28416.8|28326.8|28410.8|28320.8|33
1654991360000|2022-06-11 23:49:20|28416.9|28326.9|28416.5|28326.5|28417.4|28327.4|28415.5|28325.5|31
1654991370000|2022-06-11 23:49:30|28416.6|28326.6|28413.4|28323.4|28416.8|28326.8|28413.4|28323.4|27
1654991380000|2022-06-11 23:49:40|28414.5|28324.5|28414.6|28324.6|28415|28325|28414.2|28324.2|25
1654991390000|2022-06-11 23:49:50|28414.5|28324.5|28419.5|28329.5|28419.8|28329.8|28414.5|28324.5|29
1654991400000|2022-06-11 23:50:00|28419.8|28329.8|28426.3|28336.3|28427.4|28337.4|28419.8|28329.8|30
1654991410000|2022-06-11 23:50:10|28426.6|28336.6|28424.2|28334.2|28427.4|28337.4|28422.1|28332.1|34
1654991420000|2022-06-11 23:50:20|28423.6|28333.6|28427.3|28337.3|28427.3|28337.3|28423.6|28333.6|33
1654991430000|2022-06-11 23:50:30|28427.1|28337.1|28416.7|28326.7|28427.1|28337.1|28416.7|28326.7|25
1654991440000|2022-06-11 23:50:40|28416.9|28326.9|28414.5|28324.5|28417.2|28327.2|28412.8|28322.8|18
1654991450000|2022-06-11 23:50:50|28414.6|28324.6|28416.6|28326.6|28417.6|28327.6|28414.1|28324.1|22
1654991460000|2022-06-11 23:51:00|28416.5|28326.5|28409|28319|28416.7|28326.7|28408.2|28318.2|33
1654991470000|2022-06-11 23:51:10|28408.8|28318.8|28414.6|28324.6|28414.8|28324.8|28408.7|28318.7|26
1654991480000|2022-06-11 23:51:20|28414.4|28324.4|28388|28298|28414.6|28324.6|28387.2|28297.2|33
1654991490000|2022-06-11 23:51:30|28387.7|28297.7|28388.7|28298.7|28388.7|28298.7|28381.9|28291.9|36
1654991500000|2022-06-11 23:51:40|28388.6|28298.6|28389.1|28299.1|28389.1|28299.1|28388|28298|20
1654991510000|2022-06-11 23:51:50|28389.2|28299.2|28390.5|28300.5|28392.3|28302.3|28388.8|28298.8|28
1654991520000|2022-06-11 23:52:00|28390|28300|28391.2|28301.2|28391.2|28301.2|28390|28300|22
1654991530000|2022-06-11 23:52:10|28391.4|28301.4|28391.2|28301.2|28391.6|28301.6|28390.3|28300.3|18
1654991540000|2022-06-11 23:52:20|28390.7|28300.7|28390.8|28300.8|28391.3|28301.3|28390.1|28300.1|18
1654991550000|2022-06-11 23:52:30|28391|28301|28379.7|28289.7|28391|28301|28379.5|28289.5|31
1654991560000|2022-06-11 23:52:40|28379.3|28289.3|28378.2|28288.2|28380.9|28290.9|28377.8|28287.8|34
1654991570000|2022-06-11 23:52:50|28378.3|28288.3|28378.5|28288.5|28378.5|28288.5|28377.9|28287.9|10
1654991580000|2022-06-11 23:53:00|28378.8|28288.8|28384.3|28294.3|28384.9|28294.9|28378.8|28288.8|30
1654991590000|2022-06-11 23:53:10|28382.9|28292.9|28384.2|28294.2|28384.2|28294.2|28381.7|28291.7|32
1654991600000|2022-06-11 23:53:20|28383.5|28293.5|28385.6|28295.6|28385.8|28295.8|28383.5|28293.5|23
1654991610000|2022-06-11 23:53:30|28385.3|28295.3|28383.1|28293.1|28386.1|28296.1|28383|28293|29
1654991620000|2022-06-11 23:53:40|28383.6|28293.6|28380.8|28290.8|28383.6|28293.6|28380.2|28290.2|33
1654991630000|2022-06-11 23:53:50|28380.9|28290.9|28380.4|28290.4|28381.4|28291.4|28379.6|28289.6|19
1654991640000|2022-06-11 23:54:00|28380.5|28290.5|28392.2|28302.2|28392.7|28302.7|28380|28290|34
1654991650000|2022-06-11 23:54:10|28392.8|28302.8|28410.9|28320.9|28410.9|28320.9|28392.8|28302.8|27
1654991660000|2022-06-11 23:54:20|28410.6|28320.6|28409.8|28319.8|28411.1|28321.1|28409.6|28319.6|15
1654991670000|2022-06-11 23:54:30|28409.9|28319.9|28404|28314|28411.2|28321.2|28402.8|28312.8|30
1654991680000|2022-06-11 23:54:40|28403.9|28313.9|28397.4|28307.4|28404.7|28314.7|28397.4|28307.4|32
1654991690000|2022-06-11 23:54:50|28397.9|28307.9|28397.7|28307.7|28398.1|28308.1|28394.2|28304.2|26
1654991700000|2022-06-11 23:55:00|28395.8|28305.8|28396.7|28306.7|28397.2|28307.2|28395.8|28305.8|17
1654991710000|2022-06-11 23:55:10|28396.8|28306.8|28388.2|28298.2|28397|28307|28388.2|28298.2|19
1654991720000|2022-06-11 23:55:20|28386.7|28296.7|28382.5|28292.5|28386.7|28296.7|28382|28292|25
1654991730000|2022-06-11 23:55:30|28382.6|28292.6|28378.9|28288.9|28382.9|28292.9|28378.8|28288.8|25
1654991740000|2022-06-11 23:55:40|28379.2|28289.2|28372.3|28282.3|28379.2|28289.2|28372.3|28282.3|22
1654991750000|2022-06-11 23:55:50|28372|28282|28372.8|28282.8|28373.2|28283.2|28372|28282|13
1654991760000|2022-06-11 23:56:00|28372.7|28282.7|28374.3|28284.3|28375.2|28285.2|28372.5|28282.5|11
1654991770000|2022-06-11 23:56:10|28374.9|28284.9|28374.9|28284.9|28378|28288|28374.1|28284.1|30
1654991780000|2022-06-11 23:56:20|28375.2|28285.2|28374.4|28284.4|28375.5|28285.5|28373.4|28283.4|20
1654991790000|2022-06-11 23:56:30|28374.6|28284.6|28379.8|28289.8|28379.8|28289.8|28374.4|28284.4|14
1654991800000|2022-06-11 23:56:40|28383.4|28293.4|28379|28289|28383.4|28293.4|28378.7|28288.7|23
1654991810000|2022-06-11 23:56:50|28378.7|28288.7|28379|28289|28379.2|28289.2|28378.5|28288.5|18
1654991820000|2022-06-11 23:57:00|28378.9|28288.9|28380.3|28290.3|28380.4|28290.4|28378.5|28288.5|16
1654991830000|2022-06-11 23:57:10|28380.1|28290.1|28389.1|28299.1|28389.1|28299.1|28380.1|28290.1|27
1654991840000|2022-06-11 23:57:20|28388.6|28298.6|28388.1|28298.1|28389.7|28299.7|28387.1|28297.1|29
1654991850000|2022-06-11 23:57:30|28388.9|28298.9|28388.2|28298.2|28389.5|28299.5|28387.7|28297.7|26
1654991860000|2022-06-11 23:57:40|28388.3|28298.3|28386.1|28296.1|28389.1|28299.1|28386.1|28296.1|24
1654991870000|2022-06-11 23:57:50|28386.4|28296.4|28385|28295|28386.4|28296.4|28383.6|28293.6|25
1654991880000|2022-06-11 23:58:00|28384.6|28294.6|28386.8|28296.8|28386.8|28296.8|28384.6|28294.6|15
1654991890000|2022-06-11 23:58:10|28387.3|28297.3|28386.6|28296.6|28387.5|28297.5|28386.3|28296.3|28
1654991900000|2022-06-11 23:58:20|28386.8|28296.8|28386.7|28296.7|28387.4|28297.4|28386.4|28296.4|29
1654991910000|2022-06-11 23:58:30|28386.5|28296.5|28387.4|28297.4|28387.4|28297.4|28386.5|28296.5|22
1654991920000|2022-06-11 23:58:40|28387.5|28297.5|28387.7|28297.7|28387.7|28297.7|28386.9|28296.9|15
1654991930000|2022-06-11 23:58:50|28387.6|28297.6|28396.7|28306.7|28397|28307|28387.6|28297.6|17
1654991940000|2022-06-11 23:59:00|28399|28309|28397.7|28307.7|28400.6|28310.6|28397.7|28307.7|22
1654991950000|2022-06-11 23:59:10|28397.1|28307.1|28420.2|28330.2|28420.2|28330.2|28396.2|28306.2|32
1654991960000|2022-06-11 23:59:20|28422.8|28332.8|28428.4|28338.4|28428.4|28338.4|28422.8|28332.8|27
1654991970000|2022-06-11 23:59:30|28427.8|28337.8|28425|28335|28434|28344|28425|28335|31
1654991980000|2022-06-11 23:59:40|28425.3|28335.3|28425.9|28335.9|28425.9|28335.9|28424|28334|27
1654991990000|2022-06-11 23:59:50|28425.7|28335.7|28434.7|28344.7|28434.7|28344.7|28425.7|28335.7|29
1654992000000|2022-06-12 00:00:00|28436.1|28346.1|28441.2|28351.2|28441.2|28351.2|28436|28346|28
1654992010000|2022-06-12 00:00:10|28441|28351|28455.1|28365.1|28459.3|28369.3|28440.5|28350.5|36
1654992020000|2022-06-12 00:00:20|28455|28365|28425.4|28335.4|28456.6|28366.6|28425.4|28335.4|30
1654992030000|2022-06-12 00:00:30|28425.8|28335.8|28424.5|28334.5|28426.9|28336.9|28422.8|28332.8|27
1654992040000|2022-06-12 00:00:40|28424.6|28334.6|28421.3|28331.3|28429.7|28339.7|28420.7|28330.7|39
1654992050000|2022-06-12 00:00:50|28421.2|28331.2|28421.9|28331.9|28421.9|28331.9|28415.5|28325.5|32
1654992060000|2022-06-12 00:01:00|28424|28334|28431.6|28341.6|28431.9|28341.9|28424|28334|33
1654992070000|2022-06-12 00:01:10|28431.7|28341.7|28428.6|28338.6|28433.3|28343.3|28427.5|28337.5|30
1654992080000|2022-06-12 00:01:20|28429|28339|28430.6|28340.6|28433.6|28343.6|28429|28339|29
1654992090000|2022-06-12 00:01:30|28430.8|28340.8|28431.2|28341.2|28431.8|28341.8|28429.8|28339.8|25
1654992100000|2022-06-12 00:01:40|28430.5|28340.5|28428.6|28338.6|28431.2|28341.2|28428.4|28338.4|19
1654992110000|2022-06-12 00:01:50|28428.8|28338.8|28428.3|28338.3|28428.8|28338.8|28424.4|28334.4|23
1654992120000|2022-06-12 00:02:00|28428.2|28338.2|28419.1|28329.1|28428.2|28338.2|28419.1|28329.1|32
1654992130000|2022-06-12 00:02:10|28418.9|28328.9|28425.4|28335.4|28427.8|28337.8|28418.3|28328.3|25
1654992140000|2022-06-12 00:02:20|28425.2|28335.2|28425.2|28335.2|28426|28336|28424.6|28334.6|25
1654992150000|2022-06-12 00:02:30|28424.2|28334.2|28420.8|28330.8|28424.2|28334.2|28419.6|28329.6|25
1654992160000|2022-06-12 00:02:40|28419.9|28329.9|28415.8|28325.8|28419.9|28329.9|28415.3|28325.3|27
1654992170000|2022-06-12 00:02:50|28415.6|28325.6|28410.1|28320.1|28415.8|28325.8|28408.9|28318.9|28
1654992180000|2022-06-12 00:03:00|28410.6|28320.6|28398.5|28308.5|28410.6|28320.6|28398.1|28308.1|28
1654992190000|2022-06-12 00:03:10|28398.8|28308.8|28398.9|28308.9|28401.8|28311.8|28398.1|28308.1|24
1654992200000|2022-06-12 00:03:20|28401.3|28311.3|28399.1|28309.1|28401.5|28311.5|28399.1|28309.1|16
1654992210000|2022-06-12 00:03:30|28399.2|28309.2|28404.4|28314.4|28404.5|28314.5|28399.1|28309.1|25
1654992220000|2022-06-12 00:03:40|28405|28315|28404.9|28314.9|28406.8|28316.8|28404.7|28314.7|28
1654992230000|2022-06-12 00:03:50|28405.3|28315.3|28412.2|28322.2|28412.2|28322.2|28405.3|28315.3|28
1654992240000|2022-06-12 00:04:00|28416|28326|28413.7|28323.7|28420.1|28330.1|28412.6|28322.6|32
1654992250000|2022-06-12 00:04:10|28414.9|28324.9|28434|28344|28434|28344|28414.8|28324.8|28
1654992260000|2022-06-12 00:04:20|28433|28343|28434.8|28344.8|28435.4|28345.4|28430.4|28340.4|27
1654992270000|2022-06-12 00:04:30|28434.6|28344.6|28447.3|28357.3|28447.3|28357.3|28433.7|28343.7|23
1654992280000|2022-06-12 00:04:40|28446.9|28356.9|28456.2|28366.2|28456.2|28366.2|28446.9|28356.9|31
1654992290000|2022-06-12 00:04:50|28457.6|28367.6|28465.8|28375.8|28465.8|28375.8|28457.5|28367.5|30
1654992300000|2022-06-12 00:05:00|28466.1|28376.1|28451.5|28361.5|28466.1|28376.1|28449.8|28359.8|33
1654992310000|2022-06-12 00:05:10|28452.5|28362.5|28453.9|28363.9|28454.2|28364.2|28440.2|28350.2|35
1654992320000|2022-06-12 00:05:20|28454|28364|28451.6|28361.6|28455.9|28365.9|28446.2|28356.2|33
1654992330000|2022-06-12 00:05:30|28451.8|28361.8|28449.6|28359.6|28451.9|28361.9|28449.6|28359.6|23
1654992340000|2022-06-12 00:05:40|28449.3|28359.3|28451.4|28361.4|28451.7|28361.7|28446.5|28356.5|30
1654992350000|2022-06-12 00:05:50|28451.3|28361.3|28456.4|28366.4|28456.4|28366.4|28450.5|28360.5|26
1654992360000|2022-06-12 00:06:00|28457|28367|28462.8|28372.8|28463.7|28373.7|28456.6|28366.6|32
1654992370000|2022-06-12 00:06:10|28462.5|28372.5|28464.8|28374.8|28466.2|28376.2|28462.5|28372.5|22
1654992380000|2022-06-12 00:06:20|28464.9|28374.9|28481.2|28391.2|28481.2|28391.2|28464.4|28374.4|22
1654992390000|2022-06-12 00:06:30|28479.6|28389.6|28485.1|28395.1|28486.3|28396.3|28477.2|28387.2|38
1654992400000|2022-06-12 00:06:40|28485.4|28395.4|28484.3|28394.3|28487.7|28397.7|28484.1|28394.1|30
1654992410000|2022-06-12 00:06:50|28483.9|28393.9|28493.2|28403.2|28493.4|28403.4|28483.9|28393.9|30
1654992420000|2022-06-12 00:07:00|28493.1|28403.1|28491.7|28401.7|28493.1|28403.1|28487.2|28397.2|35
1654992430000|2022-06-12 00:07:10|28491.8|28401.8|28494.8|28404.8|28494.8|28404.8|28489.4|28399.4|28
1654992440000|2022-06-12 00:07:20|28495.1|28405.1|28510.3|28420.3|28513.2|28423.2|28495.1|28405.1|31
1654992450000|2022-06-12 00:07:30|28510.4|28420.4|28505.7|28415.7|28512.1|28422.1|28504.9|28414.9|30
1654992460000|2022-06-12 00:07:40|28506.4|28416.4|28504.6|28414.6|28508.8|28418.8|28502.5|28412.5|33
1654992470000|2022-06-12 00:07:50|28503.9|28413.9|28495.5|28405.5|28504.5|28414.5|28495|28405|32
1654992480000|2022-06-12 00:08:00|28496.2|28406.2|28512.1|28422.1|28512.1|28422.1|28496.1|28406.1|35
1654992490000|2022-06-12 00:08:10|28512.4|28422.4|28537|28447|28537|28447|28512.4|28422.4|29
1654992500000|2022-06-12 00:08:20|28537.6|28447.6|28532.9|28442.9|28537.7|28447.7|28531.1|28441.1|28
1654992510000|2022-06-12 00:08:30|28532.5|28442.5|28520.7|28430.7|28532.5|28442.5|28520.7|28430.7|34
1654992520000|2022-06-12 00:08:40|28520.4|28430.4|28516.3|28426.3|28520.8|28430.8|28515.8|28425.8|33
1654992530000|2022-06-12 00:08:50|28516.2|28426.2|28517|28427|28517.8|28427.8|28516.2|28426.2|33
1654992540000|2022-06-12 00:09:00|28516.9|28426.9|28518.5|28428.5|28518.5|28428.5|28515.4|28425.4|29
1654992550000|2022-06-12 00:09:10|28521.8|28431.8|28517.5|28427.5|28523.5|28433.5|28515.9|28425.9|32
1654992560000|2022-06-12 00:09:20|28517.3|28427.3|28508.8|28418.8|28517.3|28427.3|28508.4|28418.4|31
1654992570000|2022-06-12 00:09:30|28505.7|28415.7|28504.1|28414.1|28509.7|28419.7|28503.3|28413.3|28
1654992580000|2022-06-12 00:09:40|28504|28414|28495.1|28405.1|28504|28414|28493.6|28403.6|32
1654992590000|2022-06-12 00:09:50|28495|28405|28496.3|28406.3|28496.9|28406.9|28493|28403|23
1654992600000|2022-06-12 00:10:00|28495.4|28405.4|28506.5|28416.5|28506.5|28416.5|28495.4|28405.4|28
1654992610000|2022-06-12 00:10:10|28507.6|28417.6|28505.2|28415.2|28507.6|28417.6|28505.1|28415.1|26
1654992620000|2022-06-12 00:10:20|28505.3|28415.3|28505.7|28415.7|28506.6|28416.6|28505.1|28415.1|25
1654992630000|2022-06-12 00:10:30|28505.6|28415.6|28509.1|28419.1|28509.2|28419.2|28505.6|28415.6|29
1654992640000|2022-06-12 00:10:40|28509.2|28419.2|28507.6|28417.6|28509.2|28419.2|28506.7|28416.7|24
1654992650000|2022-06-12 00:10:50|28507.5|28417.5|28508.6|28418.6|28509.2|28419.2|28507.3|28417.3|25
1654992660000|2022-06-12 00:11:00|28508.5|28418.5|28510.7|28420.7|28511.2|28421.2|28507.3|28417.3|25
1654992670000|2022-06-12 00:11:10|28510.8|28420.8|28515.3|28425.3|28516.2|28426.2|28508.2|28418.2|28
1654992680000|2022-06-12 00:11:20|28515|28425|28524.2|28434.2|28524.2|28434.2|28514.9|28424.9|29
1654992690000|2022-06-12 00:11:30|28527.7|28437.7|28529.4|28439.4|28536.7|28446.7|28527.6|28437.6|38
1654992700000|2022-06-12 00:11:40|28529.3|28439.3|28529.4|28439.4|28529.9|28439.9|28528.2|28438.2|26
1654992710000|2022-06-12 00:11:50|28529.2|28439.2|28529.8|28439.8|28530|28440|28525.5|28435.5|29
1654992720000|2022-06-12 00:12:00|28529.9|28439.9|28528.5|28438.5|28529.9|28439.9|28527.8|28437.8|26
1654992730000|2022-06-12 00:12:10|28528.6|28438.6|28528.1|28438.1|28528.6|28438.6|28526.9|28436.9|26
1654992740000|2022-06-12 00:12:20|28528.2|28438.2|28528.6|28438.6|28528.6|28438.6|28526.2|28436.2|22
1654992750000|2022-06-12 00:12:30|28528.7|28438.7|28527.3|28437.3|28529.7|28439.7|28526.6|28436.6|30
1654992760000|2022-06-12 00:12:40|28527.8|28437.8|28528.1|28438.1|28528.2|28438.2|28527.1|28437.1|21
1654992770000|2022-06-12 00:12:50|28527.8|28437.8|28529.3|28439.3|28536.9|28446.9|28527.3|28437.3|30
1654992780000|2022-06-12 00:13:00|28529.9|28439.9|28521.1|28431.1|28529.9|28439.9|28521.1|28431.1|31
1654992790000|2022-06-12 00:13:10|28519|28429|28513.9|28423.9|28519|28429|28512.8|28422.8|29
1654992800000|2022-06-12 00:13:20|28515.1|28425.1|28515|28425|28516.7|28426.7|28512.7|28422.7|30
1654992810000|2022-06-12 00:13:30|28514.6|28424.6|28514.6|28424.6|28515.8|28425.8|28513.1|28423.1|24
1654992820000|2022-06-12 00:13:40|28515.9|28425.9|28514|28424|28518.6|28428.6|28513.9|28423.9|25
1654992830000|2022-06-12 00:13:50|28514.1|28424.1|28515.6|28425.6|28516.2|28426.2|28514.1|28424.1|30
1654992840000|2022-06-12 00:14:00|28515|28425|28523.2|28433.2|28523.2|28433.2|28515|28425|23
1654992850000|2022-06-12 00:14:10|28523.4|28433.4|28531.5|28441.5|28531.5|28441.5|28522.7|28432.7|20
1654992860000|2022-06-12 00:14:20|28532.1|28442.1|28524.4|28434.4|28535.8|28445.8|28524.1|28434.1|28
1654992870000|2022-06-12 00:14:30|28525.3|28435.3|28525.9|28435.9|28527.5|28437.5|28525.3|28435.3|29
1654992880000|2022-06-12 00:14:40|28527|28437|28531.6|28441.6|28534.1|28444.1|28527|28437|29
1654992890000|2022-06-12 00:14:50|28531.7|28441.7|28529.5|28439.5|28531.7|28441.7|28529.3|28439.3|22
1654992900000|2022-06-12 00:15:00|28529.3|28439.3|28520.2|28430.2|28532.8|28442.8|28519.7|28429.7|32
1654992910000|2022-06-12 00:15:10|28520.1|28430.1|28507.7|28417.7|28520.1|28430.1|28507.7|28417.7|19
1654992920000|2022-06-12 00:15:20|28507.5|28417.5|28508.4|28418.4|28509.3|28419.3|28505.9|28415.9|22
1654992930000|2022-06-12 00:15:30|28508.6|28418.6|28509.8|28419.8|28509.8|28419.8|28505.2|28415.2|27
1654992940000|2022-06-12 00:15:40|28508.8|28418.8|28509.8|28419.8|28509.9|28419.9|28507.2|28417.2|23
1654992950000|2022-06-12 00:15:50|28509.4|28419.4|28509|28419|28509.5|28419.5|28508.9|28418.9|15
1654992960000|2022-06-12 00:16:00|28508.9|28418.9|28504.6|28414.6|28509|28419|28504|28414|27
1654992970000|2022-06-12 00:16:10|28505.4|28415.4|28500.1|28410.1|28505.4|28415.4|28497|28407|32
1654992980000|2022-06-12 00:16:20|28500.3|28410.3|28499.3|28409.3|28501|28411|28497.9|28407.9|21
1654992990000|2022-06-12 00:16:30|28499.4|28409.4|28494.4|28404.4|28499.4|28409.4|28494.4|28404.4|18
1654993000000|2022-06-12 00:16:40|28494.3|28404.3|28490.9|28400.9|28494.4|28404.4|28490.6|28400.6|18
1654993010000|2022-06-12 00:16:50|28490.8|28400.8|28489.6|28399.6|28491.7|28401.7|28488.6|28398.6|19
1654993020000|2022-06-12 00:17:00|28489.8|28399.8|28490.5|28400.5|28490.6|28400.6|28489.5|28399.5|19
1654993030000|2022-06-12 00:17:10|28490.3|28400.3|28498.7|28408.7|28505|28415|28490.3|28400.3|27
1654993040000|2022-06-12 00:17:20|28497|28407|28493.9|28403.9|28497|28407|28492.3|28402.3|27
1654993050000|2022-06-12 00:17:30|28493.8|28403.8|28488.8|28398.8|28493.9|28403.9|28488|28398|19
1654993060000|2022-06-12 00:17:40|28488.9|28398.9|28487.5|28397.5|28488.9|28398.9|28487.5|28397.5|18
1654993070000|2022-06-12 00:17:50|28487.3|28397.3|28488.9|28398.9|28488.9|28398.9|28487.2|28397.2|11
1654993080000|2022-06-12 00:18:00|28489|28399|28491.4|28401.4|28491.4|28401.4|28487.8|28397.8|25
1654993090000|2022-06-12 00:18:10|28494.7|28404.7|28496.9|28406.9|28499.7|28409.7|28494.7|28404.7|26
1654993100000|2022-06-12 00:18:20|28497|28407|28493.4|28403.4|28497|28407|28493|28403|18
1654993110000|2022-06-12 00:18:30|28493.2|28403.2|28493|28403|28493.6|28403.6|28492.3|28402.3|20
1654993120000|2022-06-12 00:18:40|28493.9|28403.9|28493.5|28403.5|28496.1|28406.1|28493.2|28403.2|25
1654993130000|2022-06-12 00:18:50|28493.6|28403.6|28494.7|28404.7|28496.7|28406.7|28493.6|28403.6|18
1654993140000|2022-06-12 00:19:00|28495.5|28405.5|28494.8|28404.8|28495.7|28405.7|28494.4|28404.4|13
1654993150000|2022-06-12 00:19:10|28494.4|28404.4|28494.4|28404.4|28496.4|28406.4|28494.3|28404.3|23
1654993160000|2022-06-12 00:19:20|28494.5|28404.5|28494.8|28404.8|28494.8|28404.8|28493.9|28403.9|15
1654993170000|2022-06-12 00:19:30|28494.6|28404.6|28492.6|28402.6|28494.6|28404.6|28491.6|28401.6|17
1654993180000|2022-06-12 00:19:40|28492.4|28402.4|28492|28402|28492.5|28402.5|28492|28402|16
1654993190000|2022-06-12 00:19:50|28492.1|28402.1|28492.4|28402.4|28492.4|28402.4|28492|28402|13
1654993200000|2022-06-12 00:20:00|28493.8|28403.8|28495.8|28405.8|28496.6|28406.6|28493.8|28403.8|23
1654993210000|2022-06-12 00:20:10|28496.4|28406.4|28499.3|28409.3|28500.1|28410.1|28495.9|28405.9|19
1654993220000|2022-06-12 00:20:20|28499.5|28409.5|28507.9|28417.9|28507.9|28417.9|28499|28409|22
1654993230000|2022-06-12 00:20:30|28508.5|28418.5|28511.4|28421.4|28512.8|28422.8|28508.5|28418.5|30
1654993240000|2022-06-12 00:20:40|28511.7|28421.7|28510.2|28420.2|28511.9|28421.9|28509.6|28419.6|25
1654993250000|2022-06-12 00:20:50|28510.1|28420.1|28526.8|28436.8|28529.3|28439.3|28510.1|28420.1|30
1654993260000|2022-06-12 00:21:00|28526.7|28436.7|28528.7|28438.7|28528.7|28438.7|28526|28436|22
1654993270000|2022-06-12 00:21:10|28528.3|28438.3|28528.3|28438.3|28529|28439|28528.3|28438.3|24
1654993280000|2022-06-12 00:21:20|28528.5|28438.5|28528.8|28438.8|28529|28439|28527.9|28437.9|24
1654993290000|2022-06-12 00:21:30|28529.5|28439.5|28526.5|28436.5|28530.1|28440.1|28524.4|28434.4|29
1654993300000|2022-06-12 00:21:40|28526.9|28436.9|28526|28436|28526.9|28436.9|28524.9|28434.9|28
1654993310000|2022-06-12 00:21:50|28525.8|28435.8|28527.6|28437.6|28527.7|28437.7|28525.4|28435.4|17
1654993320000|2022-06-12 00:22:00|28527.5|28437.5|28527.8|28437.8|28530.1|28440.1|28527.3|28437.3|24
1654993330000|2022-06-12 00:22:10|28527.9|28437.9|28528.2|28438.2|28528.3|28438.3|28527.3|28437.3|19
1654993340000|2022-06-12 00:22:20|28528.3|28438.3|28529.6|28439.6|28529.8|28439.8|28527.9|28437.9|22
1654993350000|2022-06-12 00:22:30|28529.8|28439.8|28525.5|28435.5|28529.8|28439.8|28525.5|28435.5|14
1654993360000|2022-06-12 00:22:40|28525.6|28435.6|28525.3|28435.3|28525.6|28435.6|28525|28435|21
1654993370000|2022-06-12 00:22:50|28525.4|28435.4|28525.5|28435.5|28525.5|28435.5|28524.6|28434.6|14
1654993380000|2022-06-12 00:23:00|28524.3|28434.3|28513.9|28423.9|28524.7|28434.7|28513.3|28423.3|20
1654993390000|2022-06-12 00:23:10|28514.4|28424.4|28515.9|28425.9|28516.6|28426.6|28514.4|28424.4|22
1654993400000|2022-06-12 00:23:20|28516.3|28426.3|28516.6|28426.6|28516.6|28426.6|28516.2|28426.2|10
1654993410000|2022-06-12 00:23:30|28516.2|28426.2|28515.7|28425.7|28516.6|28426.6|28515.5|28425.5|9
1654993420000|2022-06-12 00:23:40|28516.1|28426.1|28515.4|28425.4|28516.4|28426.4|28515.4|28425.4|10
1654993430000|2022-06-12 00:23:50|28515.3|28425.3|28516.1|28426.1|28516.4|28426.4|28515.3|28425.3|13
1654993440000|2022-06-12 00:24:00|28515.5|28425.5|28518.4|28428.4|28519.2|28429.2|28515.5|28425.5|15
1654993450000|2022-06-12 00:24:10|28518|28428|28517.2|28427.2|28518.6|28428.6|28517.2|28427.2|14
1654993460000|2022-06-12 00:24:20|28516.9|28426.9|28515.2|28425.2|28516.9|28426.9|28515|28425|10
1654993470000|2022-06-12 00:24:30|28514.9|28424.9|28514.6|28424.6|28515.2|28425.2|28514.4|28424.4|16
1654993480000|2022-06-12 00:24:40|28514.7|28424.7|28516.2|28426.2|28516.4|28426.4|28514.3|28424.3|10
1654993490000|2022-06-12 00:24:50|28515.7|28425.7|28516.3|28426.3|28517.2|28427.2|28515.7|28425.7|13
1654993500000|2022-06-12 00:25:00|28516.1|28426.1|28514.4|28424.4|28517.1|28427.1|28512.9|28422.9|20
1654993510000|2022-06-12 00:25:10|28514.5|28424.5|28510.4|28420.4|28514.7|28424.7|28510.2|28420.2|19
1654993520000|2022-06-12 00:25:20|28510.5|28420.5|28496.5|28406.5|28510.5|28420.5|28493.7|28403.7|26
1654993530000|2022-06-12 00:25:30|28494.8|28404.8|28485.9|28395.9|28496|28406|28482.4|28392.4|27
1654993540000|2022-06-12 00:25:40|28486.3|28396.3|28472.6|28382.6|28486.7|28396.7|28472.6|28382.6|24
1654993550000|2022-06-12 00:25:50|28472.4|28382.4|28487.3|28397.3|28487.3|28397.3|28472.4|28382.4|26
1654993560000|2022-06-12 00:26:00|28487.6|28397.6|28482.1|28392.1|28492.2|28402.2|28482|28392|28
1654993570000|2022-06-12 00:26:10|28482.2|28392.2|28487.3|28397.3|28490.2|28400.2|28482|28392|30
1654993580000|2022-06-12 00:26:20|28487.9|28397.9|28488.3|28398.3|28489.3|28399.3|28487|28397|25
1654993590000|2022-06-12 00:26:30|28488.4|28398.4|28487.2|28397.2|28489.1|28399.1|28486.8|28396.8|18
1654993600000|2022-06-12 00:26:40|28487.3|28397.3|28493.1|28403.1|28493.5|28403.5|28487.3|28397.3|30
1654993610000|2022-06-12 00:26:50|28493.4|28403.4|28506.8|28416.8|28506.8|28416.8|28493.4|28403.4|30
1654993620000|2022-06-12 00:27:00|28507.4|28417.4|28509.5|28419.5|28510.2|28420.2|28505.7|28415.7|27
1654993630000|2022-06-12 00:27:10|28509.4|28419.4|28513.3|28423.3|28513.6|28423.6|28509.2|28419.2|22
1654993640000|2022-06-12 00:27:20|28513.4|28423.4|28512.6|28422.6|28513.6|28423.6|28511.4|28421.4|27
1654993650000|2022-06-12 00:27:30|28512.5|28422.5|28511|28421|28512.7|28422.7|28510.7|28420.7|14
1654993660000|2022-06-12 00:27:40|28511.3|28421.3|28512.7|28422.7|28512.7|28422.7|28511.3|28421.3|17
1654993670000|2022-06-12 00:27:50|28512.2|28422.2|28500.8|28410.8|28512.4|28422.4|28500.8|28410.8|27
1654993680000|2022-06-12 00:28:00|28500.7|28410.7|28505.4|28415.4|28506.1|28416.1|28500.7|28410.7|24
1654993690000|2022-06-12 00:28:10|28505.6|28415.6|28509.3|28419.3|28509.4|28419.4|28504.6|28414.6|21
1654993700000|2022-06-12 00:28:20|28508.8|28418.8|28505.8|28415.8|28512.2|28422.2|28505.8|28415.8|29
1654993710000|2022-06-12 00:28:30|28504.4|28414.4|28501.4|28411.4|28505|28415|28499.6|28409.6|31
1654993720000|2022-06-12 00:28:40|28501.6|28411.6|28500.7|28410.7|28501.6|28411.6|28500.7|28410.7|13
1654993730000|2022-06-12 00:28:50|28500.9|28410.9|28497.5|28407.5|28500.9|28410.9|28496.8|28406.8|15
1654993740000|2022-06-12 00:29:00|28497.2|28407.2|28499.4|28409.4|28499.7|28409.7|28496.8|28406.8|28
1654993750000|2022-06-12 00:29:10|28499.5|28409.5|28499.3|28409.3|28502.8|28412.8|28498.1|28408.1|25
1654993760000|2022-06-12 00:29:20|28499.4|28409.4|28499.5|28409.5|28499.8|28409.8|28498.6|28408.6|17
1654993770000|2022-06-12 00:29:30|28499.4|28409.4|28499.7|28409.7|28499.9|28409.9|28499.2|28409.2|11
1654993780000|2022-06-12 00:29:40|28499.8|28409.8|28499.5|28409.5|28499.9|28409.9|28499.2|28409.2|22
1654993790000|2022-06-12 00:29:50|28499.4|28409.4|28497.3|28407.3|28499.4|28409.4|28497.3|28407.3|22
1654993800000|2022-06-12 00:30:00|28497.7|28407.7|28493.5|28403.5|28504.2|28414.2|28493.5|28403.5|28
1654993810000|2022-06-12 00:30:10|28492.6|28402.6|28482.3|28392.3|28493.2|28403.2|28482.3|28392.3|31
1654993820000|2022-06-12 00:30:20|28482.4|28392.4|28482.3|28392.3|28482.4|28392.4|28481.7|28391.7|20
1654993830000|2022-06-12 00:30:30|28481.8|28391.8|28481.5|28391.5|28482.3|28392.3|28481|28391|19
1654993840000|2022-06-12 00:30:40|28481|28391|28466.7|28376.7|28481|28391|28466.7|28376.7|21
1654993850000|2022-06-12 00:30:50|28466.3|28376.3|28461|28371|28466.3|28376.3|28460.4|28370.4|28
1654993860000|2022-06-12 00:31:00|28460.8|28370.8|28463.1|28373.1|28464|28374|28460.6|28370.6|28
1654993870000|2022-06-12 00:31:10|28463.2|28373.2|28471.4|28381.4|28474|28384|28463.2|28373.2|34
1654993880000|2022-06-12 00:31:20|28471.6|28381.6|28470.1|28380.1|28474.3|28384.3|28470.1|28380.1|32
1654993890000|2022-06-12 00:31:30|28470.2|28380.2|28470.8|28380.8|28471.6|28381.6|28470|28380|26
1654993900000|2022-06-12 00:31:40|28470.9|28380.9|28480.8|28390.8|28481.5|28391.5|28470.9|28380.9|31
1654993910000|2022-06-12 00:31:50|28480.7|28390.7|28481|28391|28481.9|28391.9|28480.7|28390.7|33
1654993920000|2022-06-12 00:32:00|28480.9|28390.9|28477.6|28387.6|28481|28391|28477.2|28387.2|25
1654993930000|2022-06-12 00:32:10|28477.8|28387.8|28479|28389|28479.1|28389.1|28477|28387|23
1654993940000|2022-06-12 00:32:20|28478.9|28388.9|28479|28389|28479|28389|28478.3|28388.3|14
1654993950000|2022-06-12 00:32:30|28478.9|28388.9|28477.9|28387.9|28478.9|28388.9|28477.1|28387.1|15
1654993960000|2022-06-12 00:32:40|28478.5|28388.5|28483.4|28393.4|28484.2|28394.2|28478.5|28388.5|19
1654993970000|2022-06-12 00:32:50|28483.6|28393.6|28492.2|28402.2|28492.2|28402.2|28483|28393|28
1654993980000|2022-06-12 00:33:00|28492.6|28402.6|28519.2|28429.2|28520|28430|28492.5|28402.5|36
1654993990000|2022-06-12 00:33:10|28519.4|28429.4|28530.2|28440.2|28532.2|28442.2|28519.4|28429.4|36
1654994000000|2022-06-12 00:33:20|28530.8|28440.8|28526.2|28436.2|28530.9|28440.9|28526.1|28436.1|35
1654994010000|2022-06-12 00:33:30|28526.3|28436.3|28524.7|28434.7|28526.7|28436.7|28524.3|28434.3|23
1654994020000|2022-06-12 00:33:40|28524.8|28434.8|28521.9|28431.9|28529.3|28439.3|28521.5|28431.5|30
1654994030000|2022-06-12 00:33:50|28522.2|28432.2|28524.1|28434.1|28525.4|28435.4|28522.2|28432.2|30
1654994040000|2022-06-12 00:34:00|28524|28434|28518.9|28428.9|28524|28434|28515.9|28425.9|32
1654994050000|2022-06-12 00:34:10|28519.4|28429.4|28521.5|28431.5|28521.9|28431.9|28518.8|28428.8|28
1654994060000|2022-06-12 00:34:20|28520.9|28430.9|28522|28432|28522.5|28432.5|28520.8|28430.8|15
1654994070000|2022-06-12 00:34:30|28522.1|28432.1|28529.3|28439.3|28529.3|28439.3|28522.1|28432.1|27
1654994080000|2022-06-12 00:34:40|28529.2|28439.2|28533.6|28443.6|28534.2|28444.2|28528.7|28438.7|21
1654994090000|2022-06-12 00:34:50|28534.1|28444.1|28536.5|28446.5|28539.1|28449.1|28533.8|28443.8|34
1654994100000|2022-06-12 00:35:00|28536.8|28446.8|28541.7|28451.7|28541.7|28451.7|28536.2|28446.2|26
1654994110000|2022-06-12 00:35:10|28541.8|28451.8|28538.2|28448.2|28541.8|28451.8|28538.2|28448.2|26
1654994120000|2022-06-12 00:35:20|28538.1|28448.1|28539.8|28449.8|28540|28450|28538|28448|23
1654994130000|2022-06-12 00:35:30|28539.6|28449.6|28536.7|28446.7|28540.6|28450.6|28534.6|28444.6|27
1654994140000|2022-06-12 00:35:40|28535.5|28445.5|28535.2|28445.2|28536.2|28446.2|28533.5|28443.5|25
1654994150000|2022-06-12 00:35:50|28535|28445|28532.6|28442.6|28535.4|28445.4|28531.8|28441.8|26
1654994160000|2022-06-12 00:36:00|28532.4|28442.4|28532|28442|28533.5|28443.5|28528.2|28438.2|31
1654994170000|2022-06-12 00:36:10|28532.2|28442.2|28532.7|28442.7|28533.5|28443.5|28531.1|28441.1|27
1654994180000|2022-06-12 00:36:20|28532.8|28442.8|28532.4|28442.4|28532.8|28442.8|28531.9|28441.9|13
1654994190000|2022-06-12 00:36:30|28532.5|28442.5|28537.9|28447.9|28538.1|28448.1|28532.5|28442.5|30
1654994200000|2022-06-12 00:36:40|28538|28448|28541.4|28451.4|28542.8|28452.8|28537.8|28447.8|27
1654994210000|2022-06-12 00:36:50|28540.9|28450.9|28541.1|28451.1|28541.1|28451.1|28540|28450|22
1654994220000|2022-06-12 00:37:00|28541|28451|28535.9|28445.9|28541.5|28451.5|28535.7|28445.7|25
1654994230000|2022-06-12 00:37:10|28536|28446|28537.9|28447.9|28538.1|28448.1|28535.7|28445.7|26
1654994240000|2022-06-12 00:37:20|28538|28448|28539.9|28449.9|28540|28450|28538|28448|24
1654994250000|2022-06-12 00:37:30|28540.3|28450.3|28539.6|28449.6|28540.3|28450.3|28538.5|28448.5|24
1654994260000|2022-06-12 00:37:40|28539.8|28449.8|28536.4|28446.4|28540.3|28450.3|28535.5|28445.5|22
1654994270000|2022-06-12 00:37:50|28536|28446|28538.1|28448.1|28538.7|28448.7|28536|28446|18
1654994280000|2022-06-12 00:38:00|28538|28448|28539.1|28449.1|28539.2|28449.2|28538|28448|17
1654994290000|2022-06-12 00:38:10|28539|28449|28540.2|28450.2|28544.4|28454.4|28538.7|28448.7|20
1654994300000|2022-06-12 00:38:20|28540.7|28450.7|28541.9|28451.9|28543.4|28453.4|28540.4|28450.4|22
1654994310000|2022-06-12 00:38:30|28542|28452|28542.5|28452.5|28543.1|28453.1|28540.5|28450.5|26
1654994320000|2022-06-12 00:38:40|28542.4|28452.4|28542.3|28452.3|28542.4|28452.4|28541.6|28451.6|17
1654994330000|2022-06-12 00:38:50|28542.4|28452.4|28542.6|28452.6|28542.6|28452.6|28541.8|28451.8|20
1654994340000|2022-06-12 00:39:00|28542.5|28452.5|28535.2|28445.2|28542.8|28452.8|28534.6|28444.6|24
1654994350000|2022-06-12 00:39:10|28535.3|28445.3|28530.1|28440.1|28535.9|28445.9|28528.4|28438.4|31
1654994360000|2022-06-12 00:39:20|28530.2|28440.2|28528.3|28438.3|28530.7|28440.7|28527.2|28437.2|29
1654994370000|2022-06-12 00:39:30|28528.5|28438.5|28529.3|28439.3|28529.6|28439.6|28527.8|28437.8|29
1654994380000|2022-06-12 00:39:40|28529.5|28439.5|28529.2|28439.2|28529.5|28439.5|28528.2|28438.2|23
1654994390000|2022-06-12 00:39:50|28529.1|28439.1|28529.4|28439.4|28529.6|28439.6|28528.5|28438.5|26
1654994400000|2022-06-12 00:40:00|28529.1|28439.1|28531.2|28441.2|28532|28442|28528.6|28438.6|26
1654994410000|2022-06-12 00:40:10|28532|28442|28530.3|28440.3|28532.1|28442.1|28529.9|28439.9|16
1654994420000|2022-06-12 00:40:20|28530.5|28440.5|28529.9|28439.9|28530.5|28440.5|28529.6|28439.6|10
1654994430000|2022-06-12 00:40:30|28529.8|28439.8|28522.1|28432.1|28530|28440|28521.7|28431.7|24
1654994440000|2022-06-12 00:40:40|28521.6|28431.6|28522.2|28432.2|28524.9|28434.9|28521.6|28431.6|24
1654994450000|2022-06-12 00:40:50|28522.3|28432.3|28518.8|28428.8|28522.7|28432.7|28518.8|28428.8|14
1654994460000|2022-06-12 00:41:00|28519.1|28429.1|28531.2|28441.2|28531.2|28441.2|28518.8|28428.8|20
1654994470000|2022-06-12 00:41:10|28531.3|28441.3|28534.1|28444.1|28535|28445|28530.3|28440.3|26
1654994480000|2022-06-12 00:41:20|28534.2|28444.2|28538|28448|28538.3|28448.3|28534.1|28444.1|20
1654994490000|2022-06-12 00:41:30|28538.1|28448.1|28538.5|28448.5|28538.5|28448.5|28537.4|28447.4|25
1654994500000|2022-06-12 00:41:40|28538.3|28448.3|28537.9|28447.9|28538.6|28448.6|28537.9|28447.9|24
1654994510000|2022-06-12 00:41:50|28538.4|28448.4|28538.7|28448.7|28538.7|28448.7|28535.3|28445.3|25
1654994520000|2022-06-12 00:42:00|28538.8|28448.8|28539.4|28449.4|28539.7|28449.7|28536.2|28446.2|25
1654994530000|2022-06-12 00:42:10|28539.1|28449.1|28534.6|28444.6|28539.7|28449.7|28534.6|28444.6|31
1654994540000|2022-06-12 00:42:20|28534.5|28444.5|28528.9|28438.9|28535.2|28445.2|28527.5|28437.5|36
1654994550000|2022-06-12 00:42:30|28528.5|28438.5|28529.1|28439.1|28530.2|28440.2|28528.4|28438.4|19
1654994560000|2022-06-12 00:42:40|28529.4|28439.4|28529.9|28439.9|28529.9|28439.9|28528.4|28438.4|19
1654994570000|2022-06-12 00:42:50|28530|28440|28532.7|28442.7|28533.2|28443.2|28529|28439|18
1654994580000|2022-06-12 00:43:00|28532.4|28442.4|28530.4|28440.4|28532.4|28442.4|28530|28440|15
1654994590000|2022-06-12 00:43:10|28530.8|28440.8|28530|28440|28530.9|28440.9|28530|28440|12
1654994600000|2022-06-12 00:43:20|28530.1|28440.1|28530.6|28440.6|28530.8|28440.8|28530|28440|16
1654994610000|2022-06-12 00:43:30|28530.5|28440.5|28530.4|28440.4|28530.8|28440.8|28530.1|28440.1|11
1654994620000|2022-06-12 00:43:40|28530|28440|28529.4|28439.4|28530.6|28440.6|28529.3|28439.3|14
1654994630000|2022-06-12 00:43:50|28529.9|28439.9|28529.5|28439.5|28530.8|28440.8|28528.5|28438.5|26
1654994640000|2022-06-12 00:44:00|28529.8|28439.8|28529.2|28439.2|28529.8|28439.8|28529|28439|14
1654994650000|2022-06-12 00:44:10|28529|28439|28529.3|28439.3|28530.8|28440.8|28528.6|28438.6|19
1654994660000|2022-06-12 00:44:20|28529.2|28439.2|28531.9|28441.9|28531.9|28441.9|28528.6|28438.6|26
1654994670000|2022-06-12 00:44:30|28531.7|28441.7|28531.5|28441.5|28531.7|28441.7|28529.4|28439.4|19
1654994680000|2022-06-12 00:44:40|28530.9|28440.9|28534|28444|28534.1|28444.1|28530.3|28440.3|23
1654994690000|2022-06-12 00:44:50|28534.1|28444.1|28534.5|28444.5|28534.5|28444.5|28533.6|28443.6|11
1654994700000|2022-06-12 00:45:00|28534.4|28444.4|28538.5|28448.5|28540.8|28450.8|28534.4|28444.4|29
1654994710000|2022-06-12 00:45:10|28538.4|28448.4|28537.6|28447.6|28538.5|28448.5|28533.5|28443.5|29
1654994720000|2022-06-12 00:45:20|28537.9|28447.9|28543.5|28453.5|28543.8|28453.8|28537|28447|24
1654994730000|2022-06-12 00:45:30|28543.1|28453.1|28550.8|28460.8|28550.8|28460.8|28542.8|28452.8|13
1654994740000|2022-06-12 00:45:40|28550.9|28460.9|28551.8|28461.8|28552.2|28462.2|28550.4|28460.4|24
1654994750000|2022-06-12 00:45:50|28552|28462|28552.6|28462.6|28555.9|28465.9|28551.9|28461.9|25
1654994760000|2022-06-12 00:46:00|28551.8|28461.8|28545.9|28455.9|28552.3|28462.3|28544.2|28454.2|37
1654994770000|2022-06-12 00:46:10|28546.4|28456.4|28535.1|28445.1|28548.5|28458.5|28535.1|28445.1|30
1654994780000|2022-06-12 00:46:20|28529.1|28439.1|28512.3|28422.3|28530.4|28440.4|28512.3|28422.3|32
1654994790000|2022-06-12 00:46:30|28512|28422|28488.7|28398.7|28512|28422|28488.7|28398.7|29
1654994800000|2022-06-12 00:46:40|28490|28400|28501.3|28411.3|28502.2|28412.2|28488|28398|35
1654994810000|2022-06-12 00:46:50|28501.9|28411.9|28493.7|28403.7|28502|28412|28493.7|28403.7|25
1654994820000|2022-06-12 00:47:00|28494|28404|28479.7|28389.7|28494.2|28404.2|28479.5|28389.5|31
1654994830000|2022-06-12 00:47:10|28478.9|28388.9|28483.6|28393.6|28483.6|28393.6|28478.3|28388.3|21
1654994840000|2022-06-12 00:47:20|28482.7|28392.7|28482.4|28392.4|28485.5|28395.5|28481.3|28391.3|31
1654994850000|2022-06-12 00:47:30|28480.8|28390.8|28486.2|28396.2|28486.8|28396.8|28480.3|28390.3|30
1654994860000|2022-06-12 00:47:40|28486.3|28396.3|28486.6|28396.6|28487.1|28397.1|28480.6|28390.6|30
1654994870000|2022-06-12 00:47:50|28486.2|28396.2|28484.4|28394.4|28487.4|28397.4|28484.4|28394.4|17
1654994880000|2022-06-12 00:48:00|28484.5|28394.5|28495.5|28405.5|28495.5|28405.5|28483.6|28393.6|33
1654994890000|2022-06-12 00:48:10|28496.1|28406.1|28512|28422|28512|28422|28496.1|28406.1|28
1654994900000|2022-06-12 00:48:20|28511.6|28421.6|28512.8|28422.8|28515.8|28425.8|28510.4|28420.4|30
1654994910000|2022-06-12 00:48:30|28512.7|28422.7|28518.5|28428.5|28520.9|28430.9|28512.7|28422.7|28
1654994920000|2022-06-12 00:48:40|28518.6|28428.6|28519.7|28429.7|28519.7|28429.7|28517.9|28427.9|22
1654994930000|2022-06-12 00:48:50|28519.6|28429.6|28520.6|28430.6|28521|28431|28519.4|28429.4|29
1654994940000|2022-06-12 00:49:00|28520.4|28430.4|28522.3|28432.3|28525.4|28435.4|28520.2|28430.2|31
1654994950000|2022-06-12 00:49:10|28522.1|28432.1|28521.6|28431.6|28522.9|28432.9|28521.6|28431.6|25
1654994960000|2022-06-12 00:49:20|28522.3|28432.3|28524.4|28434.4|28525.5|28435.5|28521.8|28431.8|26
1654994970000|2022-06-12 00:49:30|28524.5|28434.5|28526.4|28436.4|28527|28437|28523.8|28433.8|26
1654994980000|2022-06-12 00:49:40|28526.3|28436.3|28525.9|28435.9|28527.2|28437.2|28525.6|28435.6|19
1654994990000|2022-06-12 00:49:50|28526|28436|28526.2|28436.2|28527.2|28437.2|28525.9|28435.9|15
1654995000000|2022-06-12 00:50:00|28526.5|28436.5|28530.2|28440.2|28530.2|28440.2|28526.4|28436.4|21
1654995010000|2022-06-12 00:50:10|28530.1|28440.1|28533.6|28443.6|28534.3|28444.3|28529.6|28439.6|23
1654995020000|2022-06-12 00:50:20|28532.9|28442.9|28533.3|28443.3|28533.5|28443.5|28532.9|28442.9|9
1654995030000|2022-06-12 00:50:30|28533.2|28443.2|28538|28448|28538|28448|28533.2|28443.2|18
1654995040000|2022-06-12 00:50:40|28538.4|28448.4|28539.8|28449.8|28540|28450|28537.2|28447.2|20
1654995050000|2022-06-12 00:50:50|28539.9|28449.9|28538.3|28448.3|28540.1|28450.1|28536.9|28446.9|18
1654995060000|2022-06-12 00:51:00|28537|28447|28528.9|28438.9|28537|28447|28528.1|28438.1|28
1654995070000|2022-06-12 00:51:10|28529.4|28439.4|28535.3|28445.3|28535.3|28445.3|28529.2|28439.2|22
1654995080000|2022-06-12 00:51:20|28535.4|28445.4|28535.9|28445.9|28537.5|28447.5|28535.4|28445.4|22
1654995090000|2022-06-12 00:51:30|28535.8|28445.8|28536.1|28446.1|28536.2|28446.2|28535.2|28445.2|24
1654995100000|2022-06-12 00:51:40|28536.2|28446.2|28533.4|28443.4|28536.2|28446.2|28531.5|28441.5|26
1654995110000|2022-06-12 00:51:50|28533.6|28443.6|28534|28444|28534.9|28444.9|28533.6|28443.6|19
1654995120000|2022-06-12 00:52:00|28534.1|28444.1|28534.9|28444.9|28535.6|28445.6|28534|28444|23
1654995130000|2022-06-12 00:52:10|28535|28445|28534|28444|28535.5|28445.5|28533.7|28443.7|23
1654995140000|2022-06-12 00:52:20|28534.2|28444.2|28531.8|28441.8|28534.6|28444.6|28530.8|28440.8|20
1654995150000|2022-06-12 00:52:30|28530.9|28440.9|28526.5|28436.5|28530.9|28440.9|28525.8|28435.8|32
1654995160000|2022-06-12 00:52:40|28526.4|28436.4|28525.6|28435.6|28527.2|28437.2|28523.5|28433.5|17
1654995170000|2022-06-12 00:52:50|28522.5|28432.5|28524.4|28434.4|28525.8|28435.8|28522.5|28432.5|26
1654995180000|2022-06-12 00:53:00|28524.3|28434.3|28524.4|28434.4|28526.1|28436.1|28522.2|28432.2|25
1654995190000|2022-06-12 00:53:10|28524.5|28434.5|28524|28434|28526.2|28436.2|28524|28434|21
1654995200000|2022-06-12 00:53:20|28524.9|28434.9|28523.8|28433.8|28526|28436|28523.5|28433.5|17
1654995210000|2022-06-12 00:53:30|28525.4|28435.4|28525.9|28435.9|28526.1|28436.1|28524.9|28434.9|13
1654995220000|2022-06-12 00:53:40|28526.1|28436.1|28525.6|28435.6|28526.7|28436.7|28525.2|28435.2|18
1654995230000|2022-06-12 00:53:50|28525.7|28435.7|28523.9|28433.9|28525.7|28435.7|28523.5|28433.5|12
1654995240000|2022-06-12 00:54:00|28524|28434|28523.7|28433.7|28526.1|28436.1|28521.8|28431.8|20
1654995250000|2022-06-12 00:54:10|28522.9|28432.9|28521.8|28431.8|28522.9|28432.9|28519.6|28429.6|26
1654995260000|2022-06-12 00:54:20|28521.7|28431.7|28518.1|28428.1|28521.7|28431.7|28518|28428|21
1654995270000|2022-06-12 00:54:30|28518|28428|28522.2|28432.2|28522.2|28432.2|28518|28428|37
1654995280000|2022-06-12 00:54:40|28522.5|28432.5|28522.6|28432.6|28522.6|28432.6|28520.8|28430.8|21
1654995290000|2022-06-12 00:54:50|28522.1|28432.1|28524.7|28434.7|28526.1|28436.1|28522.1|28432.1|28
1654995300000|2022-06-12 00:55:00|28524.9|28434.9|28524.7|28434.7|28526.9|28436.9|28524.3|28434.3|24
1654995310000|2022-06-12 00:55:10|28524.9|28434.9|28525.3|28435.3|28526.1|28436.1|28524.7|28434.7|29
1654995320000|2022-06-12 00:55:20|28525.2|28435.2|28525.1|28435.1|28525.6|28435.6|28524.6|28434.6|19
1654995330000|2022-06-12 00:55:30|28525.5|28435.5|28524.4|28434.4|28525.5|28435.5|28524.4|28434.4|22
1654995340000|2022-06-12 00:55:40|28524.3|28434.3|28525.1|28435.1|28525.3|28435.3|28524.3|28434.3|18
1654995350000|2022-06-12 00:55:50|28524.9|28434.9|28519.6|28429.6|28524.9|28434.9|28518.3|28428.3|20
1654995360000|2022-06-12 00:56:00|28519|28429|28525.3|28435.3|28525.4|28435.4|28519|28429|22
1654995370000|2022-06-12 00:56:10|28525.4|28435.4|28525.3|28435.3|28525.4|28435.4|28525|28435|11
1654995380000|2022-06-12 00:56:20|28525.4|28435.4|28524.8|28434.8|28525.5|28435.5|28524.8|28434.8|17
1654995390000|2022-06-12 00:56:30|28524.9|28434.9|28525.1|28435.1|28525.1|28435.1|28524.7|28434.7|10
1654995400000|2022-06-12 00:56:40|28525|28435|28524.7|28434.7|28525.2|28435.2|28524.7|28434.7|13
1654995410000|2022-06-12 00:56:50|28524.6|28434.6|28524.6|28434.6|28524.8|28434.8|28524.5|28434.5|12
1654995420000|2022-06-12 00:57:00|28524.7|28434.7|28524.4|28434.4|28525.1|28435.1|28524.4|28434.4|22
1654995430000|2022-06-12 00:57:10|28524.5|28434.5|28524.4|28434.4|28524.6|28434.6|28524.4|28434.4|6
1654995440000|2022-06-12 00:57:20|28524.8|28434.8|28529.7|28439.7|28529.8|28439.8|28524.1|28434.1|27
1654995450000|2022-06-12 00:57:30|28531.1|28441.1|28529.8|28439.8|28531.1|28441.1|28529.4|28439.4|24
1654995460000|2022-06-12 00:57:40|28529.5|28439.5|28533.7|28443.7|28533.7|28443.7|28529.5|28439.5|23
1654995470000|2022-06-12 00:57:50|28536.7|28446.7|28540.6|28450.6|28541.6|28451.6|28536.7|28446.7|27
1654995480000|2022-06-12 00:58:00|28542.3|28452.3|28545.4|28455.4|28547.1|28457.1|28542|28452|21
1654995490000|2022-06-12 00:58:10|28545.9|28455.9|28547|28457|28547|28457|28545.1|28455.1|24
1654995500000|2022-06-12 00:58:20|28546.9|28456.9|28536.9|28446.9|28546.9|28456.9|28536.8|28446.8|29
1654995510000|2022-06-12 00:58:30|28537.1|28447.1|28541.9|28451.9|28542|28452|28537.1|28447.1|22
1654995520000|2022-06-12 00:58:40|28541.6|28451.6|28539.4|28449.4|28541.6|28451.6|28537|28447|34
1654995530000|2022-06-12 00:58:50|28539.5|28449.5|28537.5|28447.5|28540.6|28450.6|28536.3|28446.3|29
1654995540000|2022-06-12 00:59:00|28539.6|28449.6|28537.6|28447.6|28540|28450|28537.3|28447.3|28
1654995550000|2022-06-12 00:59:10|28537.7|28447.7|28528.4|28438.4|28537.7|28447.7|28527.7|28437.7|26
1654995560000|2022-06-12 00:59:20|28528.7|28438.7|28529.9|28439.9|28529.9|28439.9|28527.8|28437.8|20
1654995570000|2022-06-12 00:59:30|28534|28444|28535.1|28445.1|28539.1|28449.1|28534|28444|27
1654995580000|2022-06-12 00:59:40|28534.8|28444.8|28535.9|28445.9|28536.4|28446.4|28533.9|28443.9|20
1654995590000|2022-06-12 00:59:50|28535|28445|28528.3|28438.3|28536|28446|28527|28437|24
1654995600000|2022-06-12 01:00:00|28528|28438|28536.2|28446.2|28537|28447|28527.1|28437.1|32
1654995610000|2022-06-12 01:00:10|28536.6|28446.6|28535.1|28445.1|28537.3|28447.3|28534.5|28444.5|22
1654995620000|2022-06-12 01:00:20|28535.2|28445.2|28527.6|28437.6|28535.4|28445.4|28526.6|28436.6|24
1654995630000|2022-06-12 01:00:30|28527.4|28437.4|28522.1|28432.1|28528.2|28438.2|28522.1|28432.1|28
1654995640000|2022-06-12 01:00:40|28521.7|28431.7|28513.7|28423.7|28521.7|28431.7|28513.3|28423.3|22
1654995650000|2022-06-12 01:00:50|28513.8|28423.8|28514|28424|28514.4|28424.4|28512.8|28422.8|27
1654995660000|2022-06-12 01:01:00|28513.9|28423.9|28513.9|28423.9|28514.2|28424.2|28513.9|28423.9|15
1654995670000|2022-06-12 01:01:10|28514|28424|28514.4|28424.4|28514.4|28424.4|28513.9|28423.9|17
1654995680000|2022-06-12 01:01:20|28515.2|28425.2|28515.5|28425.5|28517.7|28427.7|28515.2|28425.2|26
1654995690000|2022-06-12 01:01:30|28516.5|28426.5|28515.6|28425.6|28517|28427|28515.4|28425.4|20
1654995700000|2022-06-12 01:01:40|28515.5|28425.5|28514.9|28424.9|28515.7|28425.7|28514.7|28424.7|19
1654995710000|2022-06-12 01:01:50|28514.8|28424.8|28514.7|28424.7|28515|28425|28514.2|28424.2|14
1654995720000|2022-06-12 01:02:00|28514.9|28424.9|28516.5|28426.5|28516.7|28426.7|28514.1|28424.1|26
1654995730000|2022-06-12 01:02:10|28516.4|28426.4|28516.5|28426.5|28516.8|28426.8|28516.1|28426.1|26
1654995740000|2022-06-12 01:02:20|28515.2|28425.2|28503.7|28413.7|28515.2|28425.2|28503.4|28413.4|30
1654995750000|2022-06-12 01:02:30|28502.9|28412.9|28476.7|28386.7|28502.9|28412.9|28476.7|28386.7|32
1654995760000|2022-06-12 01:02:40|28476.4|28386.4|28475.4|28385.4|28478.1|28388.1|28472.7|28382.7|34
1654995770000|2022-06-12 01:02:50|28476.1|28386.1|28479.6|28389.6|28480.2|28390.2|28476|28386|28
1654995780000|2022-06-12 01:03:00|28479.7|28389.7|28486.5|28396.5|28486.9|28396.9|28479.2|28389.2|22
1654995790000|2022-06-12 01:03:10|28487.8|28397.8|28487.5|28397.5|28493.1|28403.1|28487.5|28397.5|33
1654995800000|2022-06-12 01:03:20|28487|28397|28487.8|28397.8|28487.8|28397.8|28484.4|28394.4|25
1654995810000|2022-06-12 01:03:30|28487.6|28397.6|28491.4|28401.4|28491.9|28401.9|28487.6|28397.6|19
1654995820000|2022-06-12 01:03:40|28491.2|28401.2|28498.5|28408.5|28498.5|28408.5|28491.1|28401.1|18
1654995830000|2022-06-12 01:03:50|28498.8|28408.8|28495.5|28405.5|28498.8|28408.8|28495.4|28405.4|24
1654995840000|2022-06-12 01:04:00|28496.7|28406.7|28491|28401|28497.4|28407.4|28490|28400|30
1654995850000|2022-06-12 01:04:10|28491.1|28401.1|28482.6|28392.6|28491.7|28401.7|28482|28392|32
1654995860000|2022-06-12 01:04:20|28482.4|28392.4|28477.1|28387.1|28482.4|28392.4|28474.1|28384.1|36
1654995870000|2022-06-12 01:04:30|28477.2|28387.2|28478|28388|28478.5|28388.5|28474.3|28384.3|35
1654995880000|2022-06-12 01:04:40|28477.9|28387.9|28474.1|28384.1|28477.9|28387.9|28473.2|28383.2|22
1654995890000|2022-06-12 01:04:50|28474|28384|28472.6|28382.6|28474.6|28384.6|28472.5|28382.5|21
1654995900000|2022-06-12 01:05:00|28473.1|28383.1|28464.6|28374.6|28474.8|28384.8|28463.6|28373.6|29
1654995910000|2022-06-12 01:05:10|28464.2|28374.2|28459.6|28369.6|28464.5|28374.5|28458.4|28368.4|29
1654995920000|2022-06-12 01:05:20|28459.9|28369.9|28464.4|28374.4|28464.5|28374.5|28459.9|28369.9|23
1654995930000|2022-06-12 01:05:30|28464.1|28374.1|28459.8|28369.8|28464.7|28374.7|28458.2|28368.2|23
1654995940000|2022-06-12 01:05:40|28460.4|28370.4|28463.4|28373.4|28464.1|28374.1|28460.4|28370.4|29
1654995950000|2022-06-12 01:05:50|28463|28373|28461.5|28371.5|28465.2|28375.2|28460.8|28370.8|25
1654995960000|2022-06-12 01:06:00|28461.7|28371.7|28456.4|28366.4|28462.7|28372.7|28455.7|28365.7|20
1654995970000|2022-06-12 01:06:10|28457.1|28367.1|28448.9|28358.9|28457.3|28367.3|28448.5|28358.5|15
1654995980000|2022-06-12 01:06:20|28447.7|28357.7|28435.8|28345.8|28447.7|28357.7|28435.8|28345.8|33
1654995990000|2022-06-12 01:06:30|28435.3|28345.3|28436.3|28346.3|28436.6|28346.6|28433.2|28343.2|23
1654996000000|2022-06-12 01:06:40|28436.9|28346.9|28441.8|28351.8|28441.8|28351.8|28435.5|28345.5|27
1654996010000|2022-06-12 01:06:50|28441.9|28351.9|28436.5|28346.5|28441.9|28351.9|28436.1|28346.1|29
1654996020000|2022-06-12 01:07:00|28435.3|28345.3|28434.5|28344.5|28435.4|28345.4|28433.1|28343.1|25
1654996030000|2022-06-12 01:07:10|28433.5|28343.5|28414.8|28324.8|28434.2|28344.2|28414.8|28324.8|30
1654996040000|2022-06-12 01:07:20|28415.8|28325.8|28415.3|28325.3|28419.3|28329.3|28411.8|28321.8|29
1654996050000|2022-06-12 01:07:30|28415.6|28325.6|28414.4|28324.4|28415.6|28325.6|28413|28323|26
1654996060000|2022-06-12 01:07:40|28414.3|28324.3|28411.8|28321.8|28414.3|28324.3|28410.7|28320.7|17
1654996070000|2022-06-12 01:07:50|28412|28322|28417.4|28327.4|28417.7|28327.7|28411.7|28321.7|29
1654996080000|2022-06-12 01:08:00|28417.7|28327.7|28425.5|28335.5|28428.9|28338.9|28416.7|28326.7|29
1654996090000|2022-06-12 01:08:10|28425.7|28335.7|28436.4|28346.4|28438|28348|28425.7|28335.7|33
1654996100000|2022-06-12 01:08:20|28439.2|28349.2|28438.1|28348.1|28451.3|28361.3|28438.1|28348.1|37
1654996110000|2022-06-12 01:08:30|28439.1|28349.1|28428.4|28338.4|28439.1|28349.1|28426.2|28336.2|35
1654996120000|2022-06-12 01:08:40|28428.5|28338.5|28432|28342|28433.1|28343.1|28427.6|28337.6|29
1654996130000|2022-06-12 01:08:50|28431.9|28341.9|28431.3|28341.3|28431.9|28341.9|28429.6|28339.6|21
1654996140000|2022-06-12 01:09:00|28431.4|28341.4|28433|28343|28437.3|28347.3|28431.4|28341.4|30
1654996150000|2022-06-12 01:09:10|28433.4|28343.4|28427|28337|28433.6|28343.6|28425.8|28335.8|26
1654996160000|2022-06-12 01:09:20|28426.4|28336.4|28425.2|28335.2|28426.4|28336.4|28425|28335|21
1654996170000|2022-06-12 01:09:30|28425.3|28335.3|28422.7|28332.7|28425.4|28335.4|28422.7|28332.7|16
1654996180000|2022-06-12 01:09:40|28421.8|28331.8|28411.8|28321.8|28422.1|28332.1|28410.6|28320.6|15
1654996190000|2022-06-12 01:09:50|28411.4|28321.4|28409.9|28319.9|28411.8|28321.8|28408.9|28318.9|22
1654996200000|2022-06-12 01:10:00|28410.3|28320.3|28388.9|28298.9|28410.4|28320.4|28386.9|28296.9|25
1654996210000|2022-06-12 01:10:10|28388.8|28298.8|28393.2|28303.2|28398|28308|28388.8|28298.8|34
1654996220000|2022-06-12 01:10:20|28392.9|28302.9|28393.5|28303.5|28395.9|28305.9|28392.4|28302.4|29
1654996230000|2022-06-12 01:10:30|28393.7|28303.7|28394.6|28304.6|28396.9|28306.9|28393.1|28303.1|26
1654996240000|2022-06-12 01:10:40|28395.8|28305.8|28399.1|28309.1|28401.2|28311.2|28395.5|28305.5|23
1654996250000|2022-06-12 01:10:50|28400.3|28310.3|28391.5|28301.5|28400.3|28310.3|28389.4|28299.4|24
1654996260000|2022-06-12 01:11:00|28391|28301|28406.4|28316.4|28406.4|28316.4|28390.3|28300.3|35
1654996270000|2022-06-12 01:11:10|28408|28318|28394.1|28304.1|28408|28318|28393.1|28303.1|28
1654996280000|2022-06-12 01:11:20|28393.9|28303.9|28394.5|28304.5|28394.7|28304.7|28393.6|28303.6|22
1654996290000|2022-06-12 01:11:30|28394.6|28304.6|28394.7|28304.7|28394.7|28304.7|28392.5|28302.5|27
1654996300000|2022-06-12 01:11:40|28395.1|28305.1|28390.6|28300.6|28395.8|28305.8|28390.5|28300.5|16
1654996310000|2022-06-12 01:11:50|28391.9|28301.9|28373.8|28283.8|28391.9|28301.9|28373.8|28283.8|22
1654996320000|2022-06-12 01:12:00|28373.9|28283.9|28376.1|28286.1|28377.9|28287.9|28373.9|28283.9|25
1654996330000|2022-06-12 01:12:10|28376.3|28286.3|28377.1|28287.1|28379.4|28289.4|28376|28286|20
1654996340000|2022-06-12 01:12:20|28377|28287|28375|28285|28377|28287|28375|28285|17
1654996350000|2022-06-12 01:12:30|28375.2|28285.2|28371.8|28281.8|28375.4|28285.4|28371.4|28281.4|19
1654996360000|2022-06-12 01:12:40|28372.2|28282.2|28366.3|28276.3|28372.2|28282.2|28365.6|28275.6|23
1654996370000|2022-06-12 01:12:50|28366.5|28276.5|28363.8|28273.8|28367.5|28277.5|28363.1|28273.1|31
1654996380000|2022-06-12 01:13:00|28364|28274|28359.2|28269.2|28364|28274|28352.6|28262.6|30
1654996390000|2022-06-12 01:13:10|28358.5|28268.5|28360|28270|28361.5|28271.5|28356.5|28266.5|27
1654996400000|2022-06-12 01:13:20|28360.3|28270.3|28391.6|28301.6|28391.6|28301.6|28360.3|28270.3|35
1654996410000|2022-06-12 01:13:30|28392.3|28302.3|28401.1|28311.1|28402.1|28312.1|28392.3|28302.3|38
1654996420000|2022-06-12 01:13:40|28401.3|28311.3|28402.9|28312.9|28405.3|28315.3|28401.3|28311.3|26
1654996430000|2022-06-12 01:13:50|28402.2|28312.2|28395|28305|28402.2|28312.2|28394.7|28304.7|30
1654996440000|2022-06-12 01:14:00|28394.3|28304.3|28396.9|28306.9|28399.6|28309.6|28386.9|28296.9|32
1654996450000|2022-06-12 01:14:10|28397|28307|28426.6|28336.6|28431.3|28341.3|28397|28307|35
1654996460000|2022-06-12 01:14:20|28425.5|28335.5|28410.1|28320.1|28426.9|28336.9|28410.1|28320.1|32
1654996470000|2022-06-12 01:14:30|28412.5|28322.5|28409.9|28319.9|28412.6|28322.6|28409.9|28319.9|20
1654996480000|2022-06-12 01:14:40|28409.8|28319.8|28404.1|28314.1|28409.8|28319.8|28403.7|28313.7|27
1654996490000|2022-06-12 01:14:50|28404|28314|28404.2|28314.2|28404.2|28314.2|28403|28313|19
1654996500000|2022-06-12 01:15:00|28404.3|28314.3|28408.5|28318.5|28411.3|28321.3|28403.9|28313.9|29
1654996510000|2022-06-12 01:15:10|28408.8|28318.8|28380.6|28290.6|28409.1|28319.1|28379.8|28289.8|29
1654996520000|2022-06-12 01:15:20|28379.4|28289.4|28365.1|28275.1|28379.4|28289.4|28359.6|28269.6|33
1654996530000|2022-06-12 01:15:30|28365.6|28275.6|28359.5|28269.5|28367.5|28277.5|28359|28269|31
1654996540000|2022-06-12 01:15:40|28357.6|28267.6|28362|28272|28363.3|28273.3|28353.3|28263.3|29
1654996550000|2022-06-12 01:15:50|28362.1|28272.1|28359.4|28269.4|28364.1|28274.1|28353|28263|32
1654996560000|2022-06-12 01:16:00|28360.3|28270.3|28357.8|28267.8|28363.4|28273.4|28357.3|28267.3|34
1654996570000|2022-06-12 01:16:10|28357.2|28267.2|28344.1|28254.1|28357.6|28267.6|28343.7|28253.7|36
1654996580000|2022-06-12 01:16:20|28341.9|28251.9|28339.7|28249.7|28343.7|28253.7|28339.7|28249.7|22
1654996590000|2022-06-12 01:16:30|28339.1|28249.1|28343.1|28253.1|28343.1|28253.1|28326.7|28236.7|31
1654996600000|2022-06-12 01:16:40|28343.5|28253.5|28340.4|28250.4|28354.2|28264.2|28340.4|28250.4|35
1654996610000|2022-06-12 01:16:50|28337.8|28247.8|28340.1|28250.1|28341.4|28251.4|28334.1|28244.1|31
1654996620000|2022-06-12 01:17:00|28339.8|28249.8|28335.8|28245.8|28342.1|28252.1|28335.8|28245.8|30
1654996630000|2022-06-12 01:17:10|28336.3|28246.3|28331.4|28241.4|28338.3|28248.3|28331.4|28241.4|29
1654996640000|2022-06-12 01:17:20|28331.3|28241.3|28316.9|28226.9|28331.7|28241.7|28315.9|28225.9|30
1654996650000|2022-06-12 01:17:30|28316.5|28226.5|28315.1|28225.1|28317.5|28227.5|28312.7|28222.7|27
1654996660000|2022-06-12 01:17:40|28314.9|28224.9|28312.6|28222.6|28316.2|28226.2|28312.5|28222.5|32
1654996670000|2022-06-12 01:17:50|28312.5|28222.5|28291.8|28201.8|28312.5|28222.5|28291.8|28201.8|29
1654996680000|2022-06-12 01:18:00|28291.6|28201.6|28318.6|28228.6|28319.5|28229.5|28291.5|28201.5|37
1654996690000|2022-06-12 01:18:10|28323.6|28233.6|28308.3|28218.3|28324|28234|28303.9|28213.9|35
1654996700000|2022-06-12 01:18:20|28307.9|28217.9|28324.5|28234.5|28324.7|28234.7|28304.1|28214.1|37
1654996710000|2022-06-12 01:18:30|28323.6|28233.6|28305.1|28215.1|28326.6|28236.6|28304.2|28214.2|34
1654996720000|2022-06-12 01:18:40|28304.8|28214.8|28305.6|28215.6|28307.3|28217.3|28304.4|28214.4|34
1654996730000|2022-06-12 01:18:50|28305.9|28215.9|28312.1|28222.1|28314.7|28224.7|28305.7|28215.7|33
1654996740000|2022-06-12 01:19:00|28311.7|28221.7|28316.2|28226.2|28316.2|28226.2|28311.6|28221.6|34
1654996750000|2022-06-12 01:19:10|28316.3|28226.3|28312.6|28222.6|28316.3|28226.3|28309.7|28219.7|28
1654996760000|2022-06-12 01:19:20|28312.4|28222.4|28340.1|28250.1|28342|28252|28311.9|28221.9|38
1654996770000|2022-06-12 01:19:30|28339.1|28249.1|28332.6|28242.6|28341.8|28251.8|28330.4|28240.4|32
1654996780000|2022-06-12 01:19:40|28332.4|28242.4|28322.5|28232.5|28332.4|28242.4|28322.5|28232.5|32
1654996790000|2022-06-12 01:19:50|28322.4|28232.4|28319|28229|28322.4|28232.4|28315.9|28225.9|32
1654996800000|2022-06-12 01:20:00|28319.5|28229.5|28317.1|28227.1|28319.5|28229.5|28316|28226|19
1654996810000|2022-06-12 01:20:10|28316.8|28226.8|28310.1|28220.1|28317.3|28227.3|28310.1|28220.1|24
1654996820000|2022-06-12 01:20:20|28308.5|28218.5|28310.4|28220.4|28312.8|28222.8|28303.6|28213.6|37
1654996830000|2022-06-12 01:20:30|28310.6|28220.6|28312.3|28222.3|28312.6|28222.6|28309.5|28219.5|30
1654996840000|2022-06-12 01:20:40|28311.6|28221.6|28315.6|28225.6|28317.1|28227.1|28310.4|28220.4|34
1654996850000|2022-06-12 01:20:50|28316.8|28226.8|28322.2|28232.2|28322.2|28232.2|28315.5|28225.5|33
1654996860000|2022-06-12 01:21:00|28322.6|28232.6|28328.4|28238.4|28329.5|28239.5|28322.6|28232.6|27
1654996870000|2022-06-12 01:21:10|28328.6|28238.6|28329|28239|28330.1|28240.1|28327.4|28237.4|29
1654996880000|2022-06-12 01:21:20|28329.3|28239.3|28314.7|28224.7|28332.4|28242.4|28314.6|28224.6|31
1654996890000|2022-06-12 01:21:30|28313.3|28223.3|28313.5|28223.5|28315.3|28225.3|28312.7|28222.7|31
1654996900000|2022-06-12 01:21:40|28314.3|28224.3|28312.6|28222.6|28314.3|28224.3|28310.4|28220.4|34
1654996910000|2022-06-12 01:21:50|28313|28223|28313.8|28223.8|28314.5|28224.5|28312.2|28222.2|27
1654996920000|2022-06-12 01:22:00|28314.2|28224.2|28315.1|28225.1|28315.3|28225.3|28312.8|28222.8|25
1654996930000|2022-06-12 01:22:10|28315.3|28225.3|28310.8|28220.8|28315.3|28225.3|28309.4|28219.4|27
1654996940000|2022-06-12 01:22:20|28310.3|28220.3|28310.9|28220.9|28310.9|28220.9|28310|28220|24
1654996950000|2022-06-12 01:22:30|28310.5|28220.5|28310.9|28220.9|28310.9|28220.9|28310.2|28220.2|23
1654996960000|2022-06-12 01:22:40|28310.8|28220.8|28308.3|28218.3|28310.9|28220.9|28308|28218|23
1654996970000|2022-06-12 01:22:50|28308.9|28218.9|28309.8|28219.8|28314.7|28224.7|28308.8|28218.8|31
1654996980000|2022-06-12 01:23:00|28310|28220|28311.3|28221.3|28311.3|28221.3|28309.3|28219.3|22
1654996990000|2022-06-12 01:23:10|28311.1|28221.1|28310.2|28220.2|28311.2|28221.2|28310.1|28220.1|10
1654997000000|2022-06-12 01:23:20|28310.7|28220.7|28311.3|28221.3|28311.5|28221.5|28310|28220|15
1654997010000|2022-06-12 01:23:30|28311.5|28221.5|28314|28224|28314.8|28224.8|28311.5|28221.5|17
1654997020000|2022-06-12 01:23:40|28313.9|28223.9|28326|28236|28326.5|28236.5|28313.8|28223.8|34
1654997030000|2022-06-12 01:23:50|28326.5|28236.5|28345.4|28255.4|28349.6|28259.6|28326.5|28236.5|36
1654997040000|2022-06-12 01:24:00|28345.2|28255.2|28339.3|28249.3|28345.2|28255.2|28338.3|28248.3|34
1654997050000|2022-06-12 01:24:10|28338.3|28248.3|28348.6|28258.6|28348.6|28258.6|28337.6|28247.6|31
1654997060000|2022-06-12 01:24:20|28349.1|28259.1|28345|28255|28349.7|28259.7|28344.6|28254.6|17
1654997070000|2022-06-12 01:24:30|28345.2|28255.2|28333.8|28243.8|28345.7|28255.7|28333.7|28243.7|20
1654997080000|2022-06-12 01:24:40|28333.7|28243.7|28335.3|28245.3|28336|28246|28333.4|28243.4|21
1654997090000|2022-06-12 01:24:50|28334.4|28244.4|28336.4|28246.4|28339.4|28249.4|28333.3|28243.3|26
1654997100000|2022-06-12 01:25:00|28334.6|28244.6|28319.1|28229.1|28334.6|28244.6|28319.1|28229.1|30
1654997110000|2022-06-12 01:25:10|28319|28229|28316.5|28226.5|28319|28229|28316.4|28226.4|26
1654997120000|2022-06-12 01:25:20|28316.8|28226.8|28322.4|28232.4|28322.4|28232.4|28316.5|28226.5|22
1654997130000|2022-06-12 01:25:30|28322.7|28232.7|28329.1|28239.1|28330.5|28240.5|28322.7|28232.7|26
1654997140000|2022-06-12 01:25:40|28328.9|28238.9|28329.8|28239.8|28331|28241|28328.7|28238.7|29
1654997150000|2022-06-12 01:25:50|28330|28240|28320.3|28230.3|28330.1|28240.1|28319.8|28229.8|23
1654997160000|2022-06-12 01:26:00|28318.6|28228.6|28324.7|28234.7|28324.7|28234.7|28318.1|28228.1|26
1654997170000|2022-06-12 01:26:10|28325|28235|28322.2|28232.2|28325.4|28235.4|28319.6|28229.6|29
1654997180000|2022-06-12 01:26:20|28322.3|28232.3|28318.6|28228.6|28327.7|28237.7|28318.5|28228.5|30
1654997190000|2022-06-12 01:26:30|28318.7|28228.7|28316.8|28226.8|28319|28229|28315.9|28225.9|28
1654997200000|2022-06-12 01:26:40|28316|28226|28312.6|28222.6|28316|28226|28311.9|28221.9|23
1654997210000|2022-06-12 01:26:50|28312.7|28222.7|28313.1|28223.1|28313.4|28223.4|28312.7|28222.7|17
1654997220000|2022-06-12 01:27:00|28313.2|28223.2|28315.4|28225.4|28315.5|28225.5|28313|28223|18
1654997230000|2022-06-12 01:27:10|28314.8|28224.8|28315.3|28225.3|28315.3|28225.3|28314.1|28224.1|23
1654997240000|2022-06-12 01:27:20|28315.4|28225.4|28313.8|28223.8|28319.5|28229.5|28313.5|28223.5|31
1654997250000|2022-06-12 01:27:30|28314.1|28224.1|28315.8|28225.8|28316.2|28226.2|28313.5|28223.5|27
1654997260000|2022-06-12 01:27:40|28315.7|28225.7|28317.8|28227.8|28318.3|28228.3|28315.7|28225.7|28
1654997270000|2022-06-12 01:27:50|28318.2|28228.2|28317.7|28227.7|28318.6|28228.6|28316|28226|26
1654997280000|2022-06-12 01:28:00|28317.4|28227.4|28324.3|28234.3|28324.3|28234.3|28317.4|28227.4|19
1654997290000|2022-06-12 01:28:10|28324.5|28234.5|28322.5|28232.5|28325.9|28235.9|28320.7|28230.7|29
1654997300000|2022-06-12 01:28:20|28322.6|28232.6|28323.6|28233.6|28324.3|28234.3|28322.6|28232.6|20
1654997310000|2022-06-12 01:28:30|28323.4|28233.4|28331.6|28241.6|28332|28242|28323.3|28233.3|28
1654997320000|2022-06-12 01:28:40|28331.4|28241.4|28340.6|28250.6|28340.6|28250.6|28331.4|28241.4|31
1654997330000|2022-06-12 01:28:50|28342.8|28252.8|28341.9|28251.9|28346.1|28256.1|28341.9|28251.9|20
1654997340000|2022-06-12 01:29:00|28341.8|28251.8|28336.6|28246.6|28341.8|28251.8|28336.6|28246.6|26
1654997350000|2022-06-12 01:29:10|28335.7|28245.7|28330.7|28240.7|28335.8|28245.8|28330.4|28240.4|22
1654997360000|2022-06-12 01:29:20|28331.2|28241.2|28331.8|28241.8|28331.9|28241.9|28331.2|28241.2|10
1654997370000|2022-06-12 01:29:30|28331.9|28241.9|28332.2|28242.2|28333.1|28243.1|28331.9|28241.9|18
1654997380000|2022-06-12 01:29:40|28332.1|28242.1|28331.2|28241.2|28332.3|28242.3|28331.2|28241.2|9
1654997390000|2022-06-12 01:29:50|28330.8|28240.8|28336.8|28246.8|28337.8|28247.8|28330.8|28240.8|21
1654997400000|2022-06-12 01:30:00|28336.3|28246.3|28334.2|28244.2|28337.7|28247.7|28333.4|28243.4|28
1654997410000|2022-06-12 01:30:10|28334.1|28244.1|28322.7|28232.7|28334.1|28244.1|28322.5|28232.5|17
1654997420000|2022-06-12 01:30:20|28321.8|28231.8|28312.8|28222.8|28321.8|28231.8|28312.8|28222.8|35
1654997430000|2022-06-12 01:30:30|28312.6|28222.6|28308.5|28218.5|28312.6|28222.6|28308|28218|18
1654997440000|2022-06-12 01:30:40|28308.2|28218.2|28304.1|28214.1|28308.4|28218.4|28303.9|28213.9|24
1654997450000|2022-06-12 01:30:50|28302.3|28212.3|28287.9|28197.9|28302.7|28212.7|28287.9|28197.9|27
1654997460000|2022-06-12 01:31:00|28287.7|28197.7|28308.7|28218.7|28313.6|28223.6|28286.6|28196.6|38
1654997470000|2022-06-12 01:31:10|28307.6|28217.6|28301.4|28211.4|28307.6|28217.6|28297.6|28207.6|31
1654997480000|2022-06-12 01:31:20|28301.6|28211.6|28316.6|28226.6|28317.9|28227.9|28301.6|28211.6|33
1654997490000|2022-06-12 01:31:30|28316.7|28226.7|28337.9|28247.9|28337.9|28247.9|28314.4|28224.4|37
1654997500000|2022-06-12 01:31:40|28340.3|28250.3|28342.2|28252.2|28345.3|28255.3|28339.2|28249.2|32
1654997510000|2022-06-12 01:31:50|28342.3|28252.3|28341.4|28251.4|28342.5|28252.5|28336.5|28246.5|21
1654997520000|2022-06-12 01:32:00|28341.8|28251.8|28344.8|28254.8|28345.7|28255.7|28341.8|28251.8|27
1654997530000|2022-06-12 01:32:10|28345.5|28255.5|28355.2|28265.2|28355.2|28265.2|28344.7|28254.7|25
1654997540000|2022-06-12 01:32:20|28355.4|28265.4|28350.9|28260.9|28355.9|28265.9|28348.7|28258.7|33
1654997550000|2022-06-12 01:32:30|28351|28261|28351.5|28261.5|28351.6|28261.6|28351|28261|17
1654997560000|2022-06-12 01:32:40|28351.3|28261.3|28362.8|28272.8|28362.8|28272.8|28351.3|28261.3|28
1654997570000|2022-06-12 01:32:50|28363|28273|28359.9|28269.9|28363|28273|28359.3|28269.3|25
1654997580000|2022-06-12 01:33:00|28359.8|28269.8|28365.9|28275.9|28369.2|28279.2|28359|28269|29
1654997590000|2022-06-12 01:33:10|28367|28277|28359.8|28269.8|28368.5|28278.5|28359.8|28269.8|31
1654997600000|2022-06-12 01:33:20|28359.7|28269.7|28355.5|28265.5|28361.4|28271.4|28355.2|28265.2|25
1654997610000|2022-06-12 01:33:30|28355.6|28265.6|28361.4|28271.4|28361.8|28271.8|28352.9|28262.9|27
1654997620000|2022-06-12 01:33:40|28361.2|28271.2|28381.6|28291.6|28381.6|28291.6|28361.2|28271.2|24
1654997630000|2022-06-12 01:33:50|28382.2|28292.2|28381.6|28291.6|28384.4|28294.4|28381.4|28291.4|17
1654997640000|2022-06-12 01:34:00|28380.7|28290.7|28377.9|28287.9|28381.7|28291.7|28374.9|28284.9|29
1654997650000|2022-06-12 01:34:10|28377.8|28287.8|28379.3|28289.3|28379.3|28289.3|28377.7|28287.7|15
1654997660000|2022-06-12 01:34:20|28378.8|28288.8|28378|28288|28379.3|28289.3|28376.1|28286.1|27
1654997670000|2022-06-12 01:34:30|28379|28289|28378.6|28288.6|28379.1|28289.1|28377.9|28287.9|15
1654997680000|2022-06-12 01:34:40|28378.9|28288.9|28377.9|28287.9|28379.2|28289.2|28377.9|28287.9|18
1654997690000|2022-06-12 01:34:50|28378|28288|28383.1|28293.1|28383.3|28293.3|28377.4|28287.4|27
1654997700000|2022-06-12 01:35:00|28384.7|28294.7|28395|28305|28395.3|28305.3|28384.6|28294.6|33
1654997710000|2022-06-12 01:35:10|28394.8|28304.8|28420.3|28330.3|28420.4|28330.4|28394.4|28304.4|33
1654997720000|2022-06-12 01:35:20|28420.8|28330.8|28410.2|28320.2|28421.7|28331.7|28410.2|28320.2|35
1654997730000|2022-06-12 01:35:30|28409.7|28319.7|28407.9|28317.9|28410.7|28320.7|28403.1|28313.1|30
1654997740000|2022-06-12 01:35:40|28407.8|28317.8|28413.3|28323.3|28413.3|28323.3|28407.8|28317.8|25
1654997750000|2022-06-12 01:35:50|28412.9|28322.9|28411|28321|28414.5|28324.5|28411|28321|25
1654997760000|2022-06-12 01:36:00|28406.9|28316.9|28412.9|28322.9|28412.9|28322.9|28406.5|28316.5|23
1654997770000|2022-06-12 01:36:10|28412.7|28322.7|28418.1|28328.1|28419.1|28329.1|28412.5|28322.5|29
1654997780000|2022-06-12 01:36:20|28417.9|28327.9|28418.7|28328.7|28418.8|28328.8|28417.9|28327.9|19
1654997790000|2022-06-12 01:36:30|28418.8|28328.8|28426.7|28336.7|28426.7|28336.7|28418.7|28328.7|13
1654997800000|2022-06-12 01:36:40|28426.2|28336.2|28404.6|28314.6|28427.1|28337.1|28404.5|28314.5|30
1654997810000|2022-06-12 01:36:50|28405|28315|28403.6|28313.6|28405|28315|28401.5|28311.5|23
1654997820000|2022-06-12 01:37:00|28403|28313|28420.2|28330.2|28421|28331|28403|28313|31
1654997830000|2022-06-12 01:37:10|28420.1|28330.1|28420.1|28330.1|28422.1|28332.1|28417.2|28327.2|35
1654997840000|2022-06-12 01:37:20|28420.3|28330.3|28421.3|28331.3|28421.4|28331.4|28419.8|28329.8|24
1654997850000|2022-06-12 01:37:30|28421.4|28331.4|28425.4|28335.4|28425.4|28335.4|28420.6|28330.6|26
1654997860000|2022-06-12 01:37:40|28425.6|28335.6|28417.4|28327.4|28426|28336|28417.4|28327.4|27
1654997870000|2022-06-12 01:37:50|28417.9|28327.9|28417.5|28327.5|28417.9|28327.9|28416.9|28326.9|11
1654997880000|2022-06-12 01:38:00|28417.6|28327.6|28412.5|28322.5|28417.9|28327.9|28409.4|28319.4|28
1654997890000|2022-06-12 01:38:10|28412.3|28322.3|28412.3|28322.3|28412.8|28322.8|28411.5|28321.5|19
1654997900000|2022-06-12 01:38:20|28412.2|28322.2|28411.7|28321.7|28412.7|28322.7|28411.6|28321.6|18
1654997910000|2022-06-12 01:38:30|28411.2|28321.2|28411.2|28321.2|28411.3|28321.3|28411.1|28321.1|5
1654997920000|2022-06-12 01:38:40|28411.3|28321.3|28408.9|28318.9|28411.3|28321.3|28407.7|28317.7|15
1654997930000|2022-06-12 01:38:50|28408.8|28318.8|28409|28319|28409.2|28319.2|28408.8|28318.8|15
1654997940000|2022-06-12 01:39:00|28408.9|28318.9|28392.7|28302.7|28408.9|28318.9|28392.7|28302.7|30
1654997950000|2022-06-12 01:39:10|28392.3|28302.3|28371.4|28281.4|28392.3|28302.3|28369.2|28279.2|26
1654997960000|2022-06-12 01:39:20|28371.6|28281.6|28373.2|28283.2|28373.4|28283.4|28370.2|28280.2|23
1654997970000|2022-06-12 01:39:30|28374.9|28284.9|28374.3|28284.3|28379.9|28289.9|28374.3|28284.3|25
1654997980000|2022-06-12 01:39:40|28376|28286|28378.2|28288.2|28379.5|28289.5|28376|28286|28
1654997990000|2022-06-12 01:39:50|28377.5|28287.5|28372.6|28282.6|28377.5|28287.5|28370.7|28280.7|28
1654998000000|2022-06-12 01:40:00|28372.3|28282.3|28369.6|28279.6|28372.5|28282.5|28364.7|28274.7|31
1654998010000|2022-06-12 01:40:10|28370.4|28280.4|28373.4|28283.4|28374.2|28284.2|28370.4|28280.4|25
1654998020000|2022-06-12 01:40:20|28373.3|28283.3|28364.8|28274.8|28373.3|28283.3|28364.8|28274.8|30
1654998030000|2022-06-12 01:40:30|28363.8|28273.8|28359.3|28269.3|28363.8|28273.8|28358.8|28268.8|27
1654998040000|2022-06-12 01:40:40|28359.4|28269.4|28360.3|28270.3|28361.6|28271.6|28356.2|28266.2|29
1654998050000|2022-06-12 01:40:50|28360.4|28270.4|28362.7|28272.7|28363.4|28273.4|28359.4|28269.4|26
1654998060000|2022-06-12 01:41:00|28362.3|28272.3|28353.9|28263.9|28362.3|28272.3|28353|28263|29
1654998070000|2022-06-12 01:41:10|28353.5|28263.5|28347.4|28257.4|28353.8|28263.8|28345.7|28255.7|27
1654998080000|2022-06-12 01:41:20|28347.5|28257.5|28346.3|28256.3|28347.5|28257.5|28339.7|28249.7|28
1654998090000|2022-06-12 01:41:30|28346.2|28256.2|28343.5|28253.5|28346.2|28256.2|28343.5|28253.5|19
1654998100000|2022-06-12 01:41:40|28343.8|28253.8|28343.2|28253.2|28343.8|28253.8|28343.1|28253.1|14
1654998110000|2022-06-12 01:41:50|28342.8|28252.8|28330.4|28240.4|28342.9|28252.9|28328|28238|28
1654998120000|2022-06-12 01:42:00|28330.5|28240.5|28329.9|28239.9|28330.6|28240.6|28329.9|28239.9|18
1654998130000|2022-06-12 01:42:10|28329.6|28239.6|28335.5|28245.5|28335.6|28245.6|28329.1|28239.1|21
1654998140000|2022-06-12 01:42:20|28336.3|28246.3|28345.5|28255.5|28346.4|28256.4|28336.3|28246.3|25
1654998150000|2022-06-12 01:42:30|28345.7|28255.7|28345.5|28255.5|28347.5|28257.5|28345.5|28255.5|20
1654998160000|2022-06-12 01:42:40|28345.6|28255.6|28344.5|28254.5|28345.7|28255.7|28343.5|28253.5|25
1654998170000|2022-06-12 01:42:50|28344.4|28254.4|28340.5|28250.5|28344.6|28254.6|28339.8|28249.8|20
1654998180000|2022-06-12 01:43:00|28340.2|28250.2|28319.9|28229.9|28340.2|28250.2|28319.9|28229.9|25
1654998190000|2022-06-12 01:43:10|28319.2|28229.2|28313|28223|28321.6|28231.6|28309.2|28219.2|35
1654998200000|2022-06-12 01:43:20|28312.8|28222.8|28317.8|28227.8|28319|28229|28312.8|28222.8|29
1654998210000|2022-06-12 01:43:30|28317.3|28227.3|28323.3|28233.3|28326.2|28236.2|28316.9|28226.9|25
1654998220000|2022-06-12 01:43:40|28323.4|28233.4|28320.1|28230.1|28324|28234|28318.9|28228.9|34
1654998230000|2022-06-12 01:43:50|28320.3|28230.3|28319.8|28229.8|28321.6|28231.6|28319.8|28229.8|23
1654998240000|2022-06-12 01:44:00|28320|28230|28332.6|28242.6|28332.6|28242.6|28318.1|28228.1|30
1654998250000|2022-06-12 01:44:10|28332|28242|28332.5|28242.5|28333.1|28243.1|28330|28240|28
1654998260000|2022-06-12 01:44:20|28334.4|28244.4|28351.4|28261.4|28351.4|28261.4|28334.3|28244.3|34
1654998270000|2022-06-12 01:44:30|28353|28263|28347.7|28257.7|28356.8|28266.8|28347.2|28257.2|28
1654998280000|2022-06-12 01:44:40|28347.6|28257.6|28349.7|28259.7|28349.7|28259.7|28345.5|28255.5|26
1654998290000|2022-06-12 01:44:50|28350.4|28260.4|28354.5|28264.5|28356.8|28266.8|28349.9|28259.9|29
1654998300000|2022-06-12 01:45:00|28354.9|28264.9|28353.9|28263.9|28355.5|28265.5|28352.9|28262.9|21
1654998310000|2022-06-12 01:45:10|28353.8|28263.8|28353|28263|28354|28264|28352.6|28262.6|19
1654998320000|2022-06-12 01:45:20|28353.2|28263.2|28352.2|28262.2|28353.3|28263.3|28351.7|28261.7|14
1654998330000|2022-06-12 01:45:30|28352|28262|28352.8|28262.8|28353.5|28263.5|28352|28262|21
1654998340000|2022-06-12 01:45:40|28352.6|28262.6|28354.3|28264.3|28357.2|28267.2|28352.6|28262.6|24
1654998350000|2022-06-12 01:45:50|28354.4|28264.4|28354.4|28264.4|28355.3|28265.3|28354.3|28264.3|18
1654998360000|2022-06-12 01:46:00|28354.3|28264.3|28354.7|28264.7|28355|28265|28351.9|28261.9|21
1654998370000|2022-06-12 01:46:10|28354.8|28264.8|28355.2|28265.2|28355.6|28265.6|28352.9|28262.9|26
1654998380000|2022-06-12 01:46:20|28357.6|28267.6|28364|28274|28364.2|28274.2|28357.6|28267.6|18
1654998390000|2022-06-12 01:46:30|28364.6|28274.6|28364.9|28274.9|28364.9|28274.9|28364.2|28274.2|11
1654998400000|2022-06-12 01:46:40|28366.5|28276.5|28375.2|28285.2|28377.7|28287.7|28366.5|28276.5|30
1654998410000|2022-06-12 01:46:50|28375.3|28285.3|28375.1|28285.1|28375.8|28285.8|28374.9|28284.9|18
1654998420000|2022-06-12 01:47:00|28374.6|28284.6|28373.8|28283.8|28376.4|28286.4|28373.8|28283.8|26
1654998430000|2022-06-12 01:47:10|28374|28284|28376.8|28286.8|28376.9|28286.9|28373|28283|28
1654998440000|2022-06-12 01:47:20|28376.6|28286.6|28378.9|28288.9|28379.2|28289.2|28376.6|28286.6|17
1654998450000|2022-06-12 01:47:30|28379|28289|28380.5|28290.5|28381|28291|28379|28289|17
1654998460000|2022-06-12 01:47:40|28381.3|28291.3|28381.2|28291.2|28381.6|28291.6|28380.4|28290.4|20
1654998470000|2022-06-12 01:47:50|28380.5|28290.5|28380.4|28290.4|28381.4|28291.4|28380.2|28290.2|18
1654998480000|2022-06-12 01:48:00|28380.5|28290.5|28380.5|28290.5|28380.5|28290.5|28380|28290|12
1654998490000|2022-06-12 01:48:10|28380.4|28290.4|28380.3|28290.3|28380.7|28290.7|28380.2|28290.2|12
1654998500000|2022-06-12 01:48:20|28380.7|28290.7|28379.8|28289.8|28380.7|28290.7|28379.7|28289.7|9
1654998510000|2022-06-12 01:48:30|28376.5|28286.5|28371|28281|28376.5|28286.5|28370.3|28280.3|22
1654998520000|2022-06-12 01:48:40|28370.9|28280.9|28371.8|28281.8|28371.9|28281.9|28370.9|28280.9|24
1654998530000|2022-06-12 01:48:50|28372.1|28282.1|28372.9|28282.9|28373.2|28283.2|28371.2|28281.2|26
1654998540000|2022-06-12 01:49:00|28372.7|28282.7|28359.1|28269.1|28373.1|28283.1|28359.1|28269.1|26
1654998550000|2022-06-12 01:49:10|28359.4|28269.4|28342.9|28252.9|28359.4|28269.4|28342.9|28252.9|33
1654998560000|2022-06-12 01:49:20|28339.1|28249.1|28344.9|28254.9|28349|28259|28338.4|28248.4|34
1654998570000|2022-06-12 01:49:30|28344.8|28254.8|28349.8|28259.8|28350.2|28260.2|28344.2|28254.2|27
1654998580000|2022-06-12 01:49:40|28349.9|28259.9|28349|28259|28352.4|28262.4|28348|28258|29
1654998590000|2022-06-12 01:49:50|28349.2|28259.2|28353.1|28263.1|28353.1|28263.1|28348.4|28258.4|28
1654998600000|2022-06-12 01:50:00|28353.4|28263.4|28358.9|28268.9|28359.1|28269.1|28353|28263|32
1654998610000|2022-06-12 01:50:10|28359.1|28269.1|28368.1|28278.1|28368.1|28278.1|28358.7|28268.7|28
1654998620000|2022-06-12 01:50:20|28369.5|28279.5|28369.1|28279.1|28369.9|28279.9|28368.6|28278.6|17
1654998630000|2022-06-12 01:50:30|28368.4|28278.4|28367.4|28277.4|28368.4|28278.4|28366.4|28276.4|20
1654998640000|2022-06-12 01:50:40|28367.5|28277.5|28366.9|28276.9|28367.9|28277.9|28366.7|28276.7|7
1654998650000|2022-06-12 01:50:50|28367.1|28277.1|28367.8|28277.8|28368|28278|28367.1|28277.1|13
1654998660000|2022-06-12 01:51:00|28367.6|28277.6|28369.1|28279.1|28369.1|28279.1|28366.9|28276.9|16
1654998670000|2022-06-12 01:51:10|28369|28279|28369.7|28279.7|28369.7|28279.7|28368.6|28278.6|12
1654998680000|2022-06-12 01:51:20|28369.8|28279.8|28369.6|28279.6|28369.8|28279.8|28368.9|28278.9|17
1654998690000|2022-06-12 01:51:30|28369.4|28279.4|28368.6|28278.6|28369.5|28279.5|28368.4|28278.4|21
1654998700000|2022-06-12 01:51:40|28368.3|28278.3|28368.5|28278.5|28369.2|28279.2|28368.3|28278.3|11
1654998710000|2022-06-12 01:51:50|28368.3|28278.3|28365.9|28275.9|28368.4|28278.4|28365.9|28275.9|11
1654998720000|2022-06-12 01:52:00|28365.7|28275.7|28362.4|28272.4|28365.9|28275.9|28362.2|28272.2|10
1654998730000|2022-06-12 01:52:10|28361.8|28271.8|28354|28264|28361.8|28271.8|28353.9|28263.9|14
1654998740000|2022-06-12 01:52:20|28353.8|28263.8|28349.7|28259.7|28353.8|28263.8|28346.1|28256.1|29
1654998750000|2022-06-12 01:52:30|28350.9|28260.9|28349.6|28259.6|28352.6|28262.6|28348.8|28258.8|23
1654998760000|2022-06-12 01:52:40|28348.9|28258.9|28346.7|28256.7|28349.1|28259.1|28345.4|28255.4|11
1654998770000|2022-06-12 01:52:50|28346.3|28256.3|28346.9|28256.9|28347.3|28257.3|28345.2|28255.2|23
1654998780000|2022-06-12 01:53:00|28346.6|28256.6|28341.6|28251.6|28346.9|28256.9|28341.5|28251.5|14
1654998790000|2022-06-12 01:53:10|28341.2|28251.2|28336.3|28246.3|28341.9|28251.9|28334.2|28244.2|29
1654998800000|2022-06-12 01:53:20|28336.4|28246.4|28335.3|28245.3|28336.4|28246.4|28334.9|28244.9|19
1654998810000|2022-06-12 01:53:30|28335.2|28245.2|28335.6|28245.6|28335.8|28245.8|28335|28245|15
1654998820000|2022-06-12 01:53:40|28335.8|28245.8|28348.8|28258.8|28349.9|28259.9|28335.4|28245.4|32
1654998830000|2022-06-12 01:53:50|28348.6|28258.6|28348.3|28258.3|28349.8|28259.8|28348|28258|26
1654998840000|2022-06-12 01:54:00|28348.1|28258.1|28347.2|28257.2|28349.4|28259.4|28347|28257|19
1654998850000|2022-06-12 01:54:10|28346.6|28256.6|28350.9|28260.9|28350.9|28260.9|28346.5|28256.5|14
1654998860000|2022-06-12 01:54:20|28351|28261|28348.8|28258.8|28360.9|28270.9|28348.8|28258.8|31
1654998870000|2022-06-12 01:54:30|28349.3|28259.3|28350.7|28260.7|28351.6|28261.6|28349|28259|16
1654998880000|2022-06-12 01:54:40|28349.3|28259.3|28349.8|28259.8|28350.6|28260.6|28349.1|28259.1|20
1654998890000|2022-06-12 01:54:50|28350.1|28260.1|28351.9|28261.9|28351.9|28261.9|28349.8|28259.8|12
1654998900000|2022-06-12 01:55:00|28351.8|28261.8|28351.8|28261.8|28352.9|28262.9|28351.7|28261.7|16
1654998910000|2022-06-12 01:55:10|28351.7|28261.7|28348.1|28258.1|28351.9|28261.9|28347.8|28257.8|19
1654998920000|2022-06-12 01:55:20|28346.7|28256.7|28335.2|28245.2|28346.7|28256.7|28335|28245|25
1654998930000|2022-06-12 01:55:30|28334.8|28244.8|28309.1|28219.1|28334.8|28244.8|28309.1|28219.1|34
1654998940000|2022-06-12 01:55:40|28310.5|28220.5|28317.2|28227.2|28317.2|28227.2|28298.1|28208.1|35
1654998950000|2022-06-12 01:55:50|28316.8|28226.8|28312.2|28222.2|28319.9|28229.9|28311.8|28221.8|30
1654998960000|2022-06-12 01:56:00|28312.3|28222.3|28306.1|28216.1|28312.3|28222.3|28305.6|28215.6|31
1654998970000|2022-06-12 01:56:10|28306.5|28216.5|28308|28218|28308.9|28218.9|28306.5|28216.5|24
1654998980000|2022-06-12 01:56:20|28308.1|28218.1|28304.2|28214.2|28308.7|28218.7|28303.9|28213.9|22
1654998990000|2022-06-12 01:56:30|28304.1|28214.1|28288.5|28198.5|28304.1|28214.1|28288.5|28198.5|23
1654999000000|2022-06-12 01:56:40|28288.8|28198.8|28264.2|28174.2|28288.8|28198.8|28264.2|28174.2|32
1654999010000|2022-06-12 01:56:50|28263.7|28173.7|28272.5|28182.5|28274.7|28184.7|28258.9|28168.9|37
1654999020000|2022-06-12 01:57:00|28272.9|28182.9|28262.4|28172.4|28282.4|28192.4|28262.4|28172.4|32
1654999030000|2022-06-12 01:57:10|28259.8|28169.8|28249.4|28159.4|28263.8|28173.8|28245.6|28155.6|35
1654999040000|2022-06-12 01:57:20|28251|28161|28247.1|28157.1|28255.4|28165.4|28247.1|28157.1|28
1654999050000|2022-06-12 01:57:30|28247.2|28157.2|28230.1|28140.1|28247.2|28157.2|28228.7|28138.7|31
1654999060000|2022-06-12 01:57:40|28228.7|28138.7|28243.5|28153.5|28244.2|28154.2|28228.7|28138.7|37
1654999070000|2022-06-12 01:57:50|28243.9|28153.9|28204.4|28114.4|28243.9|28153.9|28197.1|28107.1|39
1654999080000|2022-06-12 01:58:00|28202.5|28112.5|28222.9|28132.9|28223.3|28133.3|28187.3|28097.3|38
1654999090000|2022-06-12 01:58:10|28222.2|28132.2|28234.1|28144.1|28235.1|28145.1|28220.4|28130.4|33
1654999100000|2022-06-12 01:58:20|28233.9|28143.9|28231.2|28141.2|28233.9|28143.9|28220|28130|37
1654999110000|2022-06-12 01:58:30|28231.3|28141.3|28242.5|28152.5|28242.5|28152.5|28231.3|28141.3|29
1654999120000|2022-06-12 01:58:40|28242.6|28152.6|28238.7|28148.7|28247.9|28157.9|28238.6|28148.6|32
1654999130000|2022-06-12 01:58:50|28238.6|28148.6|28229.8|28139.8|28238.6|28148.6|28227.6|28137.6|33
1654999140000|2022-06-12 01:59:00|28229.3|28139.3|28233|28143|28233.2|28143.2|28228.6|28138.6|23
1654999150000|2022-06-12 01:59:10|28233.2|28143.2|28235.5|28145.5|28237.7|28147.7|28229.5|28139.5|34
1654999160000|2022-06-12 01:59:20|28235.8|28145.8|28247.8|28157.8|28248.7|28158.7|28235.8|28145.8|34
1654999170000|2022-06-12 01:59:30|28248.2|28158.2|28248.3|28158.3|28249.3|28159.3|28247.8|28157.8|21
1654999180000|2022-06-12 01:59:40|28248.4|28158.4|28248|28158|28249.3|28159.3|28243.1|28153.1|28
1654999190000|2022-06-12 01:59:50|28248.9|28158.9|28253.6|28163.6|28254.6|28164.6|28248.2|28158.2|31
1654999200000|2022-06-12 02:00:00|28253.9|28163.9|28249.5|28159.5|28259.6|28169.6|28249.3|28159.3|31
1654999210000|2022-06-12 02:00:10|28248.5|28158.5|28233.9|28143.9|28248.5|28158.5|28233.6|28143.6|35
1654999220000|2022-06-12 02:00:20|28235.9|28145.9|28223.7|28133.7|28237.5|28147.5|28223.2|28133.2|29
1654999230000|2022-06-12 02:00:30|28224.8|28134.8|28230.6|28140.6|28230.6|28140.6|28222.4|28132.4|29
1654999240000|2022-06-12 02:00:40|28229.8|28139.8|28238|28148|28250|28160|28229.8|28139.8|37
1654999250000|2022-06-12 02:00:50|28236.4|28146.4|28245.4|28155.4|28246|28156|28233.9|28143.9|32
1654999260000|2022-06-12 02:01:00|28245.8|28155.8|28256.3|28166.3|28257|28167|28237.3|28147.3|33
1654999270000|2022-06-12 02:01:10|28256.6|28166.6|28269.9|28179.9|28269.9|28179.9|28254.4|28164.4|30
1654999280000|2022-06-12 02:01:20|28269.2|28179.2|28266.5|28176.5|28270.4|28180.4|28264.9|28174.9|28
1654999290000|2022-06-12 02:01:30|28266|28176|28271.1|28181.1|28272.4|28182.4|28262.6|28172.6|26
1654999300000|2022-06-12 02:01:40|28270.1|28180.1|28271.1|28181.1|28272.1|28182.1|28268.5|28178.5|30
1654999310000|2022-06-12 02:01:50|28271.7|28181.7|28283.2|28193.2|28283.2|28193.2|28271.7|28181.7|34
1654999320000|2022-06-12 02:02:00|28282.4|28192.4|28294.3|28204.3|28294.9|28204.9|28282.4|28192.4|33
1654999330000|2022-06-12 02:02:10|28294.6|28204.6|28300.4|28210.4|28308.9|28218.9|28293.6|28203.6|37
1654999340000|2022-06-12 02:02:20|28301.1|28211.1|28299.3|28209.3|28301.1|28211.1|28298|28208|26
1654999350000|2022-06-12 02:02:30|28298.7|28208.7|28305|28215|28307|28217|28298.7|28208.7|27
1654999360000|2022-06-12 02:02:40|28305.5|28215.5|28308.5|28218.5|28308.6|28218.6|28305.3|28215.3|24
1654999370000|2022-06-12 02:02:50|28307.2|28217.2|28313|28223|28313|28223|28305.9|28215.9|35
1654999380000|2022-06-12 02:03:00|28312.9|28222.9|28303.9|28213.9|28312.9|28222.9|28301.5|28211.5|29
1654999390000|2022-06-12 02:03:10|28304.7|28214.7|28311.7|28221.7|28312.2|28222.2|28304.7|28214.7|30
1654999400000|2022-06-12 02:03:20|28311|28221|28324.9|28234.9|28324.9|28234.9|28310.9|28220.9|29
1654999410000|2022-06-12 02:03:30|28325.6|28235.6|28325.9|28235.9|28326.4|28236.4|28323.6|28233.6|34
1654999420000|2022-06-12 02:03:40|28326.1|28236.1|28317.1|28227.1|28326.1|28236.1|28316.8|28226.8|26
1654999430000|2022-06-12 02:03:50|28317.2|28227.2|28320.9|28230.9|28322.5|28232.5|28316.5|28226.5|23
1654999440000|2022-06-12 02:04:00|28319.9|28229.9|28318|28228|28322.8|28232.8|28318|28228|25
1654999450000|2022-06-12 02:04:10|28318.7|28228.7|28319|28229|28319.1|28229.1|28316.1|28226.1|24
1654999460000|2022-06-12 02:04:20|28319.7|28229.7|28317.8|28227.8|28319.7|28229.7|28316.2|28226.2|20
1654999470000|2022-06-12 02:04:30|28317.9|28227.9|28318.6|28228.6|28323.6|28233.6|28317.7|28227.7|30
1654999480000|2022-06-12 02:04:40|28317.9|28227.9|28321.3|28231.3|28321.8|28231.8|28316.6|28226.6|30
1654999490000|2022-06-12 02:04:50|28322.1|28232.1|28345.3|28255.3|28345.6|28255.6|28322.1|28232.1|35
1654999500000|2022-06-12 02:05:00|28346.2|28256.2|28321.5|28231.5|28346.2|28256.2|28320.7|28230.7|31
1654999510000|2022-06-12 02:05:10|28321.6|28231.6|28323.7|28233.7|28326.2|28236.2|28319.6|28229.6|30
1654999520000|2022-06-12 02:05:20|28324.3|28234.3|28318|28228|28324.3|28234.3|28317.1|28227.1|27
1654999530000|2022-06-12 02:05:30|28318.4|28228.4|28318.4|28228.4|28318.9|28228.9|28317.8|28227.8|17
1654999540000|2022-06-12 02:05:40|28318.1|28228.1|28297.1|28207.1|28318.1|28228.1|28294.8|28204.8|35
1654999550000|2022-06-12 02:05:50|28296.9|28206.9|28295.4|28205.4|28301.2|28211.2|28295.3|28205.3|30
1654999560000|2022-06-12 02:06:00|28295.2|28205.2|28272.6|28182.6|28295.2|28205.2|28272.6|28182.6|32
1654999570000|2022-06-12 02:06:10|28271.4|28181.4|28276.5|28186.5|28276.9|28186.9|28271.1|28181.1|32
1654999580000|2022-06-12 02:06:20|28276.1|28186.1|28265.9|28175.9|28276.4|28186.4|28265.9|28175.9|29
1654999590000|2022-06-12 02:06:30|28263.9|28173.9|28273.9|28183.9|28273.9|28183.9|28262.2|28172.2|35
1654999600000|2022-06-12 02:06:40|28273.7|28183.7|28281.2|28191.2|28281.2|28191.2|28273.7|28183.7|32
1654999610000|2022-06-12 02:06:50|28281.7|28191.7|28286.3|28196.3|28289.7|28199.7|28278.4|28188.4|29
1654999620000|2022-06-12 02:07:00|28286.9|28196.9|28287|28197|28287|28197|28279.6|28189.6|28
1654999630000|2022-06-12 02:07:10|28286.9|28196.9|28292.1|28202.1|28292.1|28202.1|28286.9|28196.9|26
1654999640000|2022-06-12 02:07:20|28291.7|28201.7|28293.4|28203.4|28295|28205|28290.9|28200.9|18
1654999650000|2022-06-12 02:07:30|28293.5|28203.5|28299.6|28209.6|28299.6|28209.6|28293.4|28203.4|21
1654999660000|2022-06-12 02:07:40|28302.2|28212.2|28308|28218|28310.4|28220.4|28302.2|28212.2|32
1654999670000|2022-06-12 02:07:50|28307.9|28217.9|28305.4|28215.4|28310.2|28220.2|28305.4|28215.4|25
1654999680000|2022-06-12 02:08:00|28303.8|28213.8|28311.1|28221.1|28311.1|28221.1|28303.8|28213.8|28
1654999690000|2022-06-12 02:08:10|28309.6|28219.6|28310.3|28220.3|28311.2|28221.2|28309|28219|21
1654999700000|2022-06-12 02:08:20|28310.2|28220.2|28310|28220|28311.4|28221.4|28309.7|28219.7|23
1654999710000|2022-06-12 02:08:30|28310.7|28220.7|28316.9|28226.9|28317.1|28227.1|28310.7|28220.7|28
1654999720000|2022-06-12 02:08:40|28317|28227|28311.3|28221.3|28317|28227|28311.1|28221.1|24
1654999730000|2022-06-12 02:08:50|28310.5|28220.5|28313.2|28223.2|28313.2|28223.2|28309.6|28219.6|24
1654999740000|2022-06-12 02:09:00|28312.4|28222.4|28315|28225|28315|28225|28311.7|28221.7|22
1654999750000|2022-06-12 02:09:10|28314.2|28224.2|28317.1|28227.1|28325.2|28235.2|28314|28224|39
1654999760000|2022-06-12 02:09:20|28317.2|28227.2|28317.6|28227.6|28317.8|28227.8|28316.4|28226.4|19
1654999770000|2022-06-12 02:09:30|28318.8|28228.8|28320.2|28230.2|28321.3|28231.3|28318.3|28228.3|23
1654999780000|2022-06-12 02:09:40|28320.3|28230.3|28320.8|28230.8|28321.2|28231.2|28320|28230|25
1654999790000|2022-06-12 02:09:50|28320.9|28230.9|28321.1|28231.1|28321.1|28231.1|28320.6|28230.6|13
1654999800000|2022-06-12 02:10:00|28321.3|28231.3|28317.6|28227.6|28322|28232|28317.3|28227.3|28
1654999810000|2022-06-12 02:10:10|28317.5|28227.5|28316.5|28226.5|28318.2|28228.2|28316.2|28226.2|18
1654999820000|2022-06-12 02:10:20|28316.6|28226.6|28318.7|28228.7|28318.9|28228.9|28316.5|28226.5|22
1654999830000|2022-06-12 02:10:30|28318.6|28228.6|28326|28236|28326.6|28236.6|28318.1|28228.1|22
1654999840000|2022-06-12 02:10:40|28325.9|28235.9|28325.8|28235.8|28327.1|28237.1|28321.4|28231.4|27
1654999850000|2022-06-12 02:10:50|28325.1|28235.1|28318.8|28228.8|28325.5|28235.5|28318.6|28228.6|25
1654999860000|2022-06-12 02:11:00|28318.7|28228.7|28311.1|28221.1|28321.4|28231.4|28308.7|28218.7|37
1654999870000|2022-06-12 02:11:10|28311.5|28221.5|28298.8|28208.8|28311.5|28221.5|28298.8|28208.8|27
1654999880000|2022-06-12 02:11:20|28298.9|28208.9|28303.6|28213.6|28303.6|28213.6|28297.1|28207.1|18
1654999890000|2022-06-12 02:11:30|28303|28213|28305|28215|28307.4|28217.4|28303|28213|23
1654999900000|2022-06-12 02:11:40|28305.3|28215.3|28309.2|28219.2|28309.6|28219.6|28305.1|28215.1|26
1654999910000|2022-06-12 02:11:50|28308.7|28218.7|28307.6|28217.6|28309.4|28219.4|28306.6|28216.6|25
1654999920000|2022-06-12 02:12:00|28306.7|28216.7|28297.6|28207.6|28308|28218|28295.5|28205.5|32
1654999930000|2022-06-12 02:12:10|28298|28208|28298|28208|28300.8|28210.8|28297.9|28207.9|26
1654999940000|2022-06-12 02:12:20|28298.3|28208.3|28297.5|28207.5|28298.3|28208.3|28294.8|28204.8|28
1654999950000|2022-06-12 02:12:30|28299|28209|28297.1|28207.1|28300.4|28210.4|28297.1|28207.1|25
1654999960000|2022-06-12 02:12:40|28297.2|28207.2|28304.7|28214.7|28304.7|28214.7|28297.1|28207.1|27
1654999970000|2022-06-12 02:12:50|28306.7|28216.7|28313|28223|28313.3|28223.3|28306.5|28216.5|30
1654999980000|2022-06-12 02:13:00|28313.4|28223.4|28312.6|28222.6|28313.5|28223.5|28311.4|28221.4|24
1654999990000|2022-06-12 02:13:10|28312.7|28222.7|28320.8|28230.8|28320.8|28230.8|28312.2|28222.2|15
1655000000000|2022-06-12 02:13:20|28320.4|28230.4|28334.9|28244.9|28334.9|28244.9|28320.4|28230.4|26
1655000010000|2022-06-12 02:13:30|28335.6|28245.6|28347.7|28257.7|28348.6|28258.6|28335.6|28245.6|31
1655000020000|2022-06-12 02:13:40|28346.5|28256.5|28343.8|28253.8|28349.6|28259.6|28341.3|28251.3|29
1655000030000|2022-06-12 02:13:50|28344.4|28254.4|28338.6|28248.6|28345.6|28255.6|28337.1|28247.1|33
1655000040000|2022-06-12 02:14:00|28337.8|28247.8|28343.5|28253.5|28343.6|28253.6|28334.6|28244.6|34
1655000050000|2022-06-12 02:14:10|28343.7|28253.7|28346.8|28256.8|28347.3|28257.3|28343.7|28253.7|29
1655000060000|2022-06-12 02:14:20|28348.1|28258.1|28348.2|28258.2|28350|28260|28346.8|28256.8|26
1655000070000|2022-06-12 02:14:30|28348.7|28258.7|28350.5|28260.5|28351.9|28261.9|28347.8|28257.8|26
1655000080000|2022-06-12 02:14:40|28351.3|28261.3|28351.9|28261.9|28352.7|28262.7|28347.7|28257.7|28
1655000090000|2022-06-12 02:14:50|28351.4|28261.4|28347.3|28257.3|28351.4|28261.4|28347.3|28257.3|23
1655000100000|2022-06-12 02:15:00|28345.5|28255.5|28350.3|28260.3|28351.7|28261.7|28345.5|28255.5|31
1655000110000|2022-06-12 02:15:10|28350.7|28260.7|28346.5|28256.5|28351.7|28261.7|28345.2|28255.2|30
1655000120000|2022-06-12 02:15:20|28345.5|28255.5|28334.3|28244.3|28345.5|28255.5|28334.2|28244.2|28
1655000130000|2022-06-12 02:15:30|28334.8|28244.8|28337.3|28247.3|28337.3|28247.3|28329.9|28239.9|26
1655000140000|2022-06-12 02:15:40|28337|28247|28319.1|28229.1|28337|28247|28319.1|28229.1|30
1655000150000|2022-06-12 02:15:50|28319|28229|28311.3|28221.3|28321.3|28231.3|28311.2|28221.2|32
1655000160000|2022-06-12 02:16:00|28311.1|28221.1|28316.5|28226.5|28317.9|28227.9|28309|28219|35
1655000170000|2022-06-12 02:16:10|28316.9|28226.9|28312.1|28222.1|28316.9|28226.9|28311.8|28221.8|25
1655000180000|2022-06-12 02:16:20|28311.8|28221.8|28299|28209|28312|28222|28299|28209|35
1655000190000|2022-06-12 02:16:30|28299.2|28209.2|28294.8|28204.8|28299.7|28209.7|28291.6|28201.6|30
1655000200000|2022-06-12 02:16:40|28293.3|28203.3|28294.1|28204.1|28297.9|28207.9|28291.8|28201.8|30
1655000210000|2022-06-12 02:16:50|28294.7|28204.7|28286.7|28196.7|28294.7|28204.7|28286.7|28196.7|26
1655000220000|2022-06-12 02:17:00|28287|28197|28270.8|28180.8|28287.1|28197.1|28269.6|28179.6|26
1655000230000|2022-06-12 02:17:10|28271.5|28181.5|28273|28183|28274.1|28184.1|28267.3|28177.3|34
1655000240000|2022-06-12 02:17:20|28273.6|28183.6|28284.7|28194.7|28293.4|28203.4|28273.6|28183.6|33
1655000250000|2022-06-12 02:17:30|28284|28194|28287.7|28197.7|28290.6|28200.6|28282.8|28192.8|30
1655000260000|2022-06-12 02:17:40|28286.7|28196.7|28273.1|28183.1|28286.7|28196.7|28272.7|28182.7|31
1655000270000|2022-06-12 02:17:50|28272.8|28182.8|28264.4|28174.4|28273.2|28183.2|28264.4|28174.4|32
1655000280000|2022-06-12 02:18:00|28264.2|28174.2|28267.6|28177.6|28267.9|28177.9|28264.1|28174.1|30
1655000290000|2022-06-12 02:18:10|28266.9|28176.9|28263.8|28173.8|28268.5|28178.5|28261.9|28171.9|35
1655000300000|2022-06-12 02:18:20|28264|28174|28246.7|28156.7|28267.2|28177.2|28243.8|28153.8|32
1655000310000|2022-06-12 02:18:30|28246.6|28156.6|28249.1|28159.1|28249.1|28159.1|28243.6|28153.6|31
1655000320000|2022-06-12 02:18:40|28248.6|28158.6|28246.3|28156.3|28248.6|28158.6|28243.8|28153.8|34
1655000330000|2022-06-12 02:18:50|28246.6|28156.6|28251.5|28161.5|28257.7|28167.7|28246.6|28156.6|31
1655000340000|2022-06-12 02:19:00|28251.8|28161.8|28265.8|28175.8|28265.8|28175.8|28251.8|28161.8|29
1655000350000|2022-06-12 02:19:10|28265.2|28175.2|28256.4|28166.4|28265.6|28175.6|28256.4|28166.4|34
1655000360000|2022-06-12 02:19:20|28256.9|28166.9|28254|28164|28256.9|28166.9|28253.2|28163.2|25
1655000370000|2022-06-12 02:19:30|28253.8|28163.8|28252.7|28162.7|28253.8|28163.8|28251.5|28161.5|30
1655000380000|2022-06-12 02:19:40|28251.5|28161.5|28250.9|28160.9|28251.6|28161.6|28248.8|28158.8|34
1655000390000|2022-06-12 02:19:50|28250.6|28160.6|28247|28157|28250.6|28160.6|28246.7|28156.7|30
1655000400000|2022-06-12 02:20:00|28247.1|28157.1|28245.3|28155.3|28247.8|28157.8|28244.7|28154.7|26
1655000410000|2022-06-12 02:20:10|28244.7|28154.7|28245.6|28155.6|28249.2|28159.2|28244.7|28154.7|28
1655000420000|2022-06-12 02:20:20|28245.7|28155.7|28225.6|28135.6|28245.7|28155.7|28225.5|28135.5|33
1655000430000|2022-06-12 02:20:30|28226.2|28136.2|28239.7|28149.7|28242.8|28152.8|28226.2|28136.2|33
1655000440000|2022-06-12 02:20:40|28239.9|28149.9|28231.7|28141.7|28240|28150|28231.1|28141.1|32
1655000450000|2022-06-12 02:20:50|28231.8|28141.8|28229|28139|28231.8|28141.8|28219.5|28129.5|27
1655000460000|2022-06-12 02:21:00|28229.5|28139.5|28215.7|28125.7|28229.9|28139.9|28215.7|28125.7|32
1655000470000|2022-06-12 02:21:10|28215.2|28125.2|28210.8|28120.8|28215.2|28125.2|28210.8|28120.8|34
1655000480000|2022-06-12 02:21:20|28212.2|28122.2|28176.2|28086.2|28212.2|28122.2|28176.2|28086.2|39
1655000490000|2022-06-12 02:21:30|28174.9|28084.9|28189|28099|28189|28099|28171.2|28081.2|40
1655000500000|2022-06-12 02:21:40|28188.9|28098.9|28230.1|28140.1|28230.1|28140.1|28188.9|28098.9|39
1655000510000|2022-06-12 02:21:50|28231.2|28141.2|28209.2|28119.2|28232.9|28142.9|28208.2|28118.2|35
1655000520000|2022-06-12 02:22:00|28208.8|28118.8|28188.7|28098.7|28208.8|28118.8|28186.7|28096.7|36
1655000530000|2022-06-12 02:22:10|28189.4|28099.4|28205|28115|28206.3|28116.3|28189.4|28099.4|34
1655000540000|2022-06-12 02:22:20|28205.4|28115.4|28221.2|28131.2|28223.3|28133.3|28205.4|28115.4|38
1655000550000|2022-06-12 02:22:30|28220.9|28130.9|28228.4|28138.4|28228.8|28138.8|28220.6|28130.6|25
1655000560000|2022-06-12 02:22:40|28228.7|28138.7|28230|28140|28230|28140|28217.3|28127.3|32
1655000570000|2022-06-12 02:22:50|28232.4|28142.4|28230.8|28140.8|28237.8|28147.8|28225.9|28135.9|34
1655000580000|2022-06-12 02:23:00|28231.9|28141.9|28235.3|28145.3|28241.1|28151.1|28231.9|28141.9|37
1655000590000|2022-06-12 02:23:10|28235.5|28145.5|28236.8|28146.8|28238.1|28148.1|28234.4|28144.4|30
1655000600000|2022-06-12 02:23:20|28236.3|28146.3|28226.7|28136.7|28236.7|28146.7|28224|28134|28
1655000610000|2022-06-12 02:23:30|28223.7|28133.7|28214.4|28124.4|28227.5|28137.5|28213.7|28123.7|37
1655000620000|2022-06-12 02:23:40|28213.9|28123.9|28214.6|28124.6|28214.6|28124.6|28209.2|28119.2|25
1655000630000|2022-06-12 02:23:50|28214.4|28124.4|28215.1|28125.1|28220.8|28130.8|28213.8|28123.8|37
1655000640000|2022-06-12 02:24:00|28215.5|28125.5|28205.5|28115.5|28215.6|28125.6|28202.7|28112.7|30
1655000650000|2022-06-12 02:24:10|28205.1|28115.1|28201.4|28111.4|28205.1|28115.1|28195.5|28105.5|31
1655000660000|2022-06-12 02:24:20|28201.2|28111.2|28217|28127|28217|28127|28201.2|28111.2|35
1655000670000|2022-06-12 02:24:30|28217.3|28127.3|28217.6|28127.6|28217.6|28127.6|28214.5|28124.5|30
1655000680000|2022-06-12 02:24:40|28219.4|28129.4|28219.2|28129.2|28220.2|28130.2|28208|28118|37
1655000690000|2022-06-12 02:24:50|28222.3|28132.3|28216.5|28126.5|28224.1|28134.1|28216.2|28126.2|31
1655000700000|2022-06-12 02:25:00|28215.8|28125.8|28203|28113|28216.6|28126.6|28202.8|28112.8|33
1655000710000|2022-06-12 02:25:10|28205|28115|28203.8|28113.8|28214.9|28124.9|28203.8|28113.8|33
1655000720000|2022-06-12 02:25:20|28203.5|28113.5|28200.8|28110.8|28205.5|28115.5|28199.7|28109.7|33
1655000730000|2022-06-12 02:25:30|28201.3|28111.3|28180.4|28090.4|28203.1|28113.1|28180.4|28090.4|31
1655000740000|2022-06-12 02:25:40|28178|28088|28182.8|28092.8|28185.4|28095.4|28175.5|28085.5|30
1655000750000|2022-06-12 02:25:50|28181.9|28091.9|28204.1|28114.1|28204.1|28114.1|28181.9|28091.9|33
1655000760000|2022-06-12 02:26:00|28204.7|28114.7|28198.3|28108.3|28204.7|28114.7|28189.9|28099.9|35
1655000770000|2022-06-12 02:26:10|28197.6|28107.6|28199.9|28109.9|28203.3|28113.3|28196.9|28106.9|27
1655000780000|2022-06-12 02:26:20|28199.3|28109.3|28198.3|28108.3|28203.1|28113.1|28193.5|28103.5|34
1655000790000|2022-06-12 02:26:30|28197.2|28107.2|28195.9|28105.9|28203.7|28113.7|28195.6|28105.6|36
1655000800000|2022-06-12 02:26:40|28195|28105|28181.5|28091.5|28195|28105|28181.5|28091.5|34
1655000810000|2022-06-12 02:26:50|28181.2|28091.2|28086.5|27996.5|28181.2|28091.2|28086.5|27996.5|39
1655000820000|2022-06-12 02:27:00|28083.8|27993.8|28112.2|28022.2|28112.2|28022.2|28068.3|27978.3|39
1655000830000|2022-06-12 02:27:10|28112.1|28022.1|28088.5|27998.5|28121.3|28031.3|28088.5|27998.5|38
1655000840000|2022-06-12 02:27:20|28083.2|27993.2|28101.4|28011.4|28108.2|28018.2|28081.3|27991.3|40
1655000850000|2022-06-12 02:27:30|28096.4|28006.4|28081.2|27991.2|28096.4|28006.4|28078.3|27988.3|37
1655000860000|2022-06-12 02:27:40|28080.1|27990.1|28044.1|27954.1|28080.1|27990.1|28038.5|27948.5|39
1655000870000|2022-06-12 02:27:50|28051.6|27961.6|28033.9|27943.9|28069.5|27979.5|28030.3|27940.3|40
1655000880000|2022-06-12 02:28:00|28034.1|27944.1|27923|27833|28037.4|27947.4|27912.2|27822.2|39
1655000890000|2022-06-12 02:28:10|27921.8|27831.8|28004.8|27914.8|28009.1|27919.1|27921.8|27831.8|40
1655000900000|2022-06-12 02:28:20|28003.3|27913.3|27989.3|27899.3|28003.3|27913.3|27956.3|27866.3|39
1655000910000|2022-06-12 02:28:30|27989.1|27899.1|27962.3|27872.3|28004.7|27914.7|27959.3|27869.3|40
1655000920000|2022-06-12 02:28:40|27959.3|27869.3|27873.4|27783.4|27959.3|27869.3|27872.7|27782.7|39
1655000930000|2022-06-12 02:28:50|27869.7|27779.7|27864.5|27774.5|27887.1|27797.1|27858.5|27768.5|40
1655000940000|2022-06-12 02:29:00|27866|27776|27875.1|27785.1|27912.2|27822.2|27861|27771|39
1655000950000|2022-06-12 02:29:10|27883|27793|27864.3|27774.3|27901.6|27811.6|27864.3|27774.3|40
1655000960000|2022-06-12 02:29:20|27865.9|27775.9|27866.9|27776.9|27899.2|27809.2|27865|27775|40
1655000970000|2022-06-12 02:29:30|27873.7|27783.7|27850.3|27760.3|27880.7|27790.7|27848.4|27758.4|40
1655000980000|2022-06-12 02:29:40|27853.3|27763.3|27908|27818|27915.2|27825.2|27853.3|27763.3|38
1655000990000|2022-06-12 02:29:50|27905.2|27815.2|27915.3|27825.3|27927.3|27837.3|27903.6|27813.6|38
1655001000000|2022-06-12 02:30:00|27918.7|27828.7|27903.2|27813.2|27920.1|27830.1|27869.5|27779.5|39
1655001010000|2022-06-12 02:30:10|27902.5|27812.5|27903.9|27813.9|27903.9|27813.9|27869.5|27779.5|39
1655001020000|2022-06-12 02:30:20|27906.4|27816.4|27939.9|27849.9|27944.1|27854.1|27906.4|27816.4|37
1655001030000|2022-06-12 02:30:30|27940.2|27850.2|27925.1|27835.1|27940.2|27850.2|27925.1|27835.1|38
1655001040000|2022-06-12 02:30:40|27926|27836|27931.5|27841.5|27931.5|27841.5|27908.6|27818.6|40
1655001050000|2022-06-12 02:30:50|27934.7|27844.7|27934.8|27844.8|27939.9|27849.9|27924.5|27834.5|38
1655001060000|2022-06-12 02:31:00|27933.7|27843.7|27955.5|27865.5|27955.5|27865.5|27923.7|27833.7|37
1655001070000|2022-06-12 02:31:10|27954.7|27864.7|27953.3|27863.3|27955.1|27865.1|27945.4|27855.4|38
1655001080000|2022-06-12 02:31:20|27952.9|27862.9|27928|27838|27954.3|27864.3|27928|27838|37
1655001090000|2022-06-12 02:31:30|27928.1|27838.1|27928.6|27838.6|27932|27842|27927.1|27837.1|36
1655001100000|2022-06-12 02:31:40|27928.5|27838.5|27924.5|27834.5|27928.7|27838.7|27914.6|27824.6|38
1655001110000|2022-06-12 02:31:50|27925.2|27835.2|27920.5|27830.5|27926.8|27836.8|27920.5|27830.5|24
1655001120000|2022-06-12 02:32:00|27918.6|27828.6|27897.6|27807.6|27918.6|27828.6|27891.3|27801.3|38
1655001130000|2022-06-12 02:32:10|27897.4|27807.4|27883|27793|27899.2|27809.2|27873.4|27783.4|38
1655001140000|2022-06-12 02:32:20|27880.7|27790.7|27854.8|27764.8|27880.7|27790.7|27854.8|27764.8|39
1655001150000|2022-06-12 02:32:30|27852.1|27762.1|27840.2|27750.2|27852.2|27762.2|27833.7|27743.7|38
1655001160000|2022-06-12 02:32:40|27842.3|27752.3|27834.8|27744.8|27846.4|27756.4|27825.8|27735.8|39
1655001170000|2022-06-12 02:32:50|27835.8|27745.8|27842.8|27752.8|27849.7|27759.7|27829.6|27739.6|38
1655001180000|2022-06-12 02:33:00|27841.8|27751.8|27865.5|27775.5|27868.4|27778.4|27839.5|27749.5|39
1655001190000|2022-06-12 02:33:10|27863.1|27773.1|27874|27784|27874.4|27784.4|27860|27770|38
1655001200000|2022-06-12 02:33:20|27874.7|27784.7|27884.4|27794.4|27893.5|27803.5|27874.7|27784.7|36
1655001210000|2022-06-12 02:33:30|27883.8|27793.8|27883.1|27793.1|27883.9|27793.9|27874.5|27784.5|40
1655001220000|2022-06-12 02:33:40|27883.9|27793.9|27902.6|27812.6|27902.6|27812.6|27883.9|27793.9|39
1655001230000|2022-06-12 02:33:50|27902.3|27812.3|27910.6|27820.6|27912.8|27822.8|27902.3|27812.3|35
1655001240000|2022-06-12 02:34:00|27909.3|27819.3|27917.1|27827.1|27917.1|27827.1|27903.8|27813.8|34
1655001250000|2022-06-12 02:34:10|27916.7|27826.7|27939.1|27849.1|27940.4|27850.4|27909.6|27819.6|37
1655001260000|2022-06-12 02:34:20|27939.6|27849.6|27948|27858|27960.8|27870.8|27939.6|27849.6|39
1655001270000|2022-06-12 02:34:30|27949.3|27859.3|27904.3|27814.3|27954.9|27864.9|27904.3|27814.3|35
1655001280000|2022-06-12 02:34:40|27903.2|27813.2|27889.3|27799.3|27905.6|27815.6|27876.6|27786.6|39
1655001290000|2022-06-12 02:34:50|27889.4|27799.4|27900.6|27810.6|27900.6|27810.6|27888.6|27798.6|34
1655001300000|2022-06-12 02:35:00|27899.5|27809.5|27878.6|27788.6|27900.5|27810.5|27878.2|27788.2|35
1655001310000|2022-06-12 02:35:10|27878.7|27788.7|27890.7|27800.7|27895.2|27805.2|27876|27786|36
1655001320000|2022-06-12 02:35:20|27891|27801|27883.2|27793.2|27893|27803|27882.8|27792.8|31
1655001330000|2022-06-12 02:35:30|27882.2|27792.2|27868.3|27778.3|27882.2|27792.2|27865.3|27775.3|30
1655001340000|2022-06-12 02:35:40|27869.3|27779.3|27896|27806|27898.5|27808.5|27865|27775|35
1655001350000|2022-06-12 02:35:50|27897.4|27807.4|27897|27807|27901.4|27811.4|27896.1|27806.1|27
1655001360000|2022-06-12 02:36:00|27896.9|27806.9|27890.1|27800.1|27898.7|27808.7|27884.1|27794.1|32
1655001370000|2022-06-12 02:36:10|27892.6|27802.6|27908|27818|27908|27818|27890.9|27800.9|36
1655001380000|2022-06-12 02:36:20|27908.9|27818.9|27927.1|27837.1|27928.7|27838.7|27908.9|27818.9|33
1655001390000|2022-06-12 02:36:30|27926.9|27836.9|27918|27828|27937.9|27847.9|27917.9|27827.9|35
1655001400000|2022-06-12 02:36:40|27917.8|27827.8|27916.6|27826.6|27920.7|27830.7|27916|27826|31
1655001410000|2022-06-12 02:36:50|27917.8|27827.8|27900.6|27810.6|27917.8|27827.8|27899.3|27809.3|37
1655001420000|2022-06-12 02:37:00|27900.3|27810.3|27899.6|27809.6|27901.6|27811.6|27897.8|27807.8|31
1655001430000|2022-06-12 02:37:10|27899.4|27809.4|27868.6|27778.6|27899.4|27809.4|27868|27778|34
1655001440000|2022-06-12 02:37:20|27869.2|27779.2|27866.1|27776.1|27873.2|27783.2|27864|27774|31
1655001450000|2022-06-12 02:37:30|27866.4|27776.4|27877.5|27787.5|27883.6|27793.6|27866.4|27776.4|36
1655001460000|2022-06-12 02:37:40|27878|27788|27864.1|27774.1|27878.4|27788.4|27859.9|27769.9|36
1655001470000|2022-06-12 02:37:50|27865.1|27775.1|27869.8|27779.8|27874.6|27784.6|27864.9|27774.9|35
1655001480000|2022-06-12 02:38:00|27869.9|27779.9|27845.5|27755.5|27874.4|27784.4|27845.5|27755.5|36
1655001490000|2022-06-12 02:38:10|27844.5|27754.5|27836.8|27746.8|27844.5|27754.5|27834.8|27744.8|35
1655001500000|2022-06-12 02:38:20|27837.2|27747.2|27840.2|27750.2|27847.2|27757.2|27834|27744|35
1655001510000|2022-06-12 02:38:30|27838.9|27748.9|27817|27727|27842.1|27752.1|27817|27727|35
1655001520000|2022-06-12 02:38:40|27813.1|27723.1|27835|27745|27840.4|27750.4|27812.9|27722.9|35
1655001530000|2022-06-12 02:38:50|27838|27748|27824.7|27734.7|27844.4|27754.4|27823.5|27733.5|37
1655001540000|2022-06-12 02:39:00|27825.2|27735.2|27825.5|27735.5|27828.1|27738.1|27819.4|27729.4|37
1655001550000|2022-06-12 02:39:10|27826.2|27736.2|27813.8|27723.8|27830.4|27740.4|27813.8|27723.8|32
1655001560000|2022-06-12 02:39:20|27813.3|27723.3|27813|27723|27818.6|27728.6|27810.4|27720.4|39
1655001570000|2022-06-12 02:39:30|27814.7|27724.7|27813.9|27723.9|27817.1|27727.1|27813|27723|32
1655001580000|2022-06-12 02:39:40|27813.1|27723.1|27817.7|27727.7|27817.7|27727.7|27809.2|27719.2|35
1655001590000|2022-06-12 02:39:50|27819.3|27729.3|27818.1|27728.1|27820.1|27730.1|27815.7|27725.7|33
1655001600000|2022-06-12 02:40:00|27818.6|27728.6|27829.2|27739.2|27831.6|27741.6|27818.5|27728.5|34
1655001610000|2022-06-12 02:40:10|27828.5|27738.5|27840.7|27750.7|27842.1|27752.1|27828.5|27738.5|37
1655001620000|2022-06-12 02:40:20|27839.8|27749.8|27819.8|27729.8|27839.8|27749.8|27813.1|27723.1|39
1655001630000|2022-06-12 02:40:30|27818.8|27728.8|27808.3|27718.3|27819.7|27729.7|27806.3|27716.3|28
1655001640000|2022-06-12 02:40:40|27808.4|27718.4|27814.5|27724.5|27814.5|27724.5|27807.6|27717.6|37
1655001650000|2022-06-12 02:40:50|27814|27724|27811.7|27721.7|27815.4|27725.4|27811.1|27721.1|33
1655001660000|2022-06-12 02:41:00|27812.6|27722.6|27807.3|27717.3|27812.9|27722.9|27806.8|27716.8|30
1655001670000|2022-06-12 02:41:10|27807.8|27717.8|27808.1|27718.1|27824|27734|27806|27716|36
1655001680000|2022-06-12 02:41:20|27806.8|27716.8|27809.9|27719.9|27812.1|27722.1|27806.8|27716.8|36
1655001690000|2022-06-12 02:41:30|27810.6|27720.6|27808.2|27718.2|27812.8|27722.8|27805.3|27715.3|36
1655001700000|2022-06-12 02:41:40|27807.2|27717.2|27804.9|27714.9|27807.9|27717.9|27804.9|27714.9|31
1655001710000|2022-06-12 02:41:50|27804.7|27714.7|27745.9|27655.9|27804.8|27714.8|27745.9|27655.9|31
1655001720000|2022-06-12 02:42:00|27737.1|27647.1|27754.4|27664.4|27754.4|27664.4|27703.4|27613.4|39
1655001730000|2022-06-12 02:42:10|27756.4|27666.4|27728.6|27638.6|27757.8|27667.8|27727.7|27637.7|39
1655001740000|2022-06-12 02:42:20|27730.4|27640.4|27707.2|27617.2|27731.9|27641.9|27707.2|27617.2|40
1655001750000|2022-06-12 02:42:30|27709.4|27619.4|27604.3|27514.3|27712|27622|27603.3|27513.3|39
1655001760000|2022-06-12 02:42:40|27601.1|27511.1|27446.9|27356.9|27601.1|27511.1|27441.8|27351.8|39
1655001770000|2022-06-12 02:42:50|27445.4|27355.4|27558.2|27468.2|27561.4|27471.4|27441.3|27351.3|38
1655001780000|2022-06-12 02:43:00|27554.5|27464.5|27527.6|27437.6|27558.9|27468.9|27465.1|27375.1|40
1655001790000|2022-06-12 02:43:10|27522.6|27432.6|27541.1|27451.1|27550|27460|27520.4|27430.4|39
1655001800000|2022-06-12 02:43:20|27542.1|27452.1|27551.7|27461.7|27553.8|27463.8|27498.3|27408.3|39
1655001810000|2022-06-12 02:43:30|27558.7|27468.7|27601.4|27511.4|27601.4|27511.4|27546.5|27456.5|38
1655001820000|2022-06-12 02:43:40|27598.3|27508.3|27611.3|27521.3|27614.7|27524.7|27598.3|27508.3|39
1655001830000|2022-06-12 02:43:50|27607.3|27517.3|27589.1|27499.1|27614.6|27524.6|27584.7|27494.7|38
1655001840000|2022-06-12 02:44:00|27587.9|27497.9|27600.8|27510.8|27604.1|27514.1|27583.2|27493.2|39
1655001850000|2022-06-12 02:44:10|27603.3|27513.3|27614.2|27524.2|27617.9|27527.9|27593.7|27503.7|39
1655001860000|2022-06-12 02:44:20|27617.5|27527.5|27628.5|27538.5|27629.3|27539.3|27616.3|27526.3|39
1655001870000|2022-06-12 02:44:30|27628.7|27538.7|27638.3|27548.3|27640.7|27550.7|27624.7|27534.7|35
1655001880000|2022-06-12 02:44:40|27638.1|27548.1|27575.7|27485.7|27638.1|27548.1|27571|27481|40
1655001890000|2022-06-12 02:44:50|27574.7|27484.7|27530.2|27440.2|27578.7|27488.7|27530.2|27440.2|40
1655001900000|2022-06-12 02:45:00|27533.3|27443.3|27516.8|27426.8|27533.3|27443.3|27492.8|27402.8|40
1655001910000|2022-06-12 02:45:10|27522.1|27432.1|27549.1|27459.1|27567.5|27477.5|27522.1|27432.1|38
1655001920000|2022-06-12 02:45:20|27551.1|27461.1|27507.6|27417.6|27551.1|27461.1|27503.7|27413.7|40
1655001930000|2022-06-12 02:45:30|27506.5|27416.5|27520.6|27430.6|27522.7|27432.7|27501.3|27411.3|39
1655001940000|2022-06-12 02:45:40|27523.2|27433.2|27512.9|27422.9|27527.5|27437.5|27511.2|27421.2|37
1655001950000|2022-06-12 02:45:50|27512.2|27422.2|27538.2|27448.2|27554.8|27464.8|27512.2|27422.2|40
1655001960000|2022-06-12 02:46:00|27537.1|27447.1|27580.4|27490.4|27580.4|27490.4|27536.2|27446.2|40
1655001970000|2022-06-12 02:46:10|27581.2|27491.2|27593.6|27503.6|27593.6|27503.6|27575.5|27485.5|39
1655001980000|2022-06-12 02:46:20|27594.9|27504.9|27619.1|27529.1|27619.1|27529.1|27594.9|27504.9|39
1655001990000|2022-06-12 02:46:30|27620.4|27530.4|27631.4|27541.4|27631.4|27541.4|27617.5|27527.5|36
1655002000000|2022-06-12 02:46:40|27630.7|27540.7|27626|27536|27638.5|27548.5|27625.5|27535.5|39
1655002010000|2022-06-12 02:46:50|27622.8|27532.8|27581|27491|27622.8|27532.8|27576.3|27486.3|40
1655002020000|2022-06-12 02:47:00|27582.9|27492.9|27584.8|27494.8|27595.3|27505.3|27580.7|27490.7|40
1655002030000|2022-06-12 02:47:10|27587.2|27497.2|27606.5|27516.5|27606.5|27516.5|27585.7|27495.7|39
1655002040000|2022-06-12 02:47:20|27605.1|27515.1|27600.9|27510.9|27624.5|27534.5|27600.4|27510.4|40
1655002050000|2022-06-12 02:47:30|27600.7|27510.7|27618.2|27528.2|27620.3|27530.3|27600.7|27510.7|35
1655002060000|2022-06-12 02:47:40|27618.4|27528.4|27622.4|27532.4|27623.3|27533.3|27617.7|27527.7|30
1655002070000|2022-06-12 02:47:50|27622.6|27532.6|27601|27511|27623.6|27533.6|27599.5|27509.5|37
1655002080000|2022-06-12 02:48:00|27600.5|27510.5|27605|27515|27605.7|27515.7|27597.5|27507.5|34
1655002090000|2022-06-12 02:48:10|27606|27516|27622.5|27532.5|27622.5|27532.5|27605.6|27515.6|39
1655002100000|2022-06-12 02:48:20|27622.4|27532.4|27634.3|27544.3|27634.3|27544.3|27622.4|27532.4|35
1655002110000|2022-06-12 02:48:30|27633.8|27543.8|27625.7|27535.7|27641.1|27551.1|27625.7|27535.7|37
1655002120000|2022-06-12 02:48:40|27626.2|27536.2|27616.3|27526.3|27626.2|27536.2|27611.9|27521.9|32
1655002130000|2022-06-12 02:48:50|27617.2|27527.2|27613.3|27523.3|27617.2|27527.2|27612|27522|32
1655002140000|2022-06-12 02:49:00|27612.9|27522.9|27626.5|27536.5|27626.5|27536.5|27612.2|27522.2|36
1655002150000|2022-06-12 02:49:10|27626.8|27536.8|27627.9|27537.9|27635.1|27545.1|27626.8|27536.8|32
1655002160000|2022-06-12 02:49:20|27626.2|27536.2|27623|27533|27626.2|27536.2|27610.5|27520.5|36
1655002170000|2022-06-12 02:49:30|27622.1|27532.1|27630.7|27540.7|27630.7|27540.7|27611.6|27521.6|34
1655002180000|2022-06-12 02:49:40|27629.9|27539.9|27610.2|27520.2|27632.1|27542.1|27610.2|27520.2|36
1655002190000|2022-06-12 02:49:50|27607.1|27517.1|27615.4|27525.4|27617.9|27527.9|27598.4|27508.4|37
1655002200000|2022-06-12 02:50:00|27615.7|27525.7|27629.8|27539.8|27631.6|27541.6|27612.7|27522.7|36
1655002210000|2022-06-12 02:50:10|27629.4|27539.4|27624.6|27534.6|27630.3|27540.3|27622.4|27532.4|38
1655002220000|2022-06-12 02:50:20|27624|27534|27626.7|27536.7|27628.7|27538.7|27622.8|27532.8|34
1655002230000|2022-06-12 02:50:30|27627.1|27537.1|27626.5|27536.5|27631.9|27541.9|27625.3|27535.3|37
1655002240000|2022-06-12 02:50:40|27627.1|27537.1|27605.7|27515.7|27627.1|27537.1|27605.7|27515.7|36
1655002250000|2022-06-12 02:50:50|27605.5|27515.5|27580.6|27490.6|27605.5|27515.5|27580.6|27490.6|38
1655002260000|2022-06-12 02:51:00|27579.3|27489.3|27585.4|27495.4|27586.1|27496.1|27574.3|27484.3|36
1655002270000|2022-06-12 02:51:10|27587.2|27497.2|27578.6|27488.6|27588.3|27498.3|27576.8|27486.8|35
1655002280000|2022-06-12 02:51:20|27577.2|27487.2|27562.8|27472.8|27580.7|27490.7|27561.3|27471.3|36
1655002290000|2022-06-12 02:51:30|27561.5|27471.5|27559.2|27469.2|27565.1|27475.1|27558.6|27468.6|37
1655002300000|2022-06-12 02:51:40|27558.4|27468.4|27548.2|27458.2|27561|27471|27548.2|27458.2|38
1655002310000|2022-06-12 02:51:50|27548.3|27458.3|27552.6|27462.6|27555.2|27465.2|27532.8|27442.8|38
1655002320000|2022-06-12 02:52:00|27556.2|27466.2|27599.4|27509.4|27599.6|27509.6|27556.2|27466.2|37
1655002330000|2022-06-12 02:52:10|27601.6|27511.6|27590.6|27500.6|27602|27512|27590.6|27500.6|37
1655002340000|2022-06-12 02:52:20|27589.5|27499.5|27582.6|27492.6|27589.5|27499.5|27571.9|27481.9|38
1655002350000|2022-06-12 02:52:30|27582.9|27492.9|27578.6|27488.6|27583.2|27493.2|27578.5|27488.5|31
1655002360000|2022-06-12 02:52:40|27579.2|27489.2|27589.3|27499.3|27589.5|27499.5|27576.5|27486.5|38
1655002370000|2022-06-12 02:52:50|27589.6|27499.6|27599.3|27509.3|27600.8|27510.8|27586.6|27496.6|37
1655002380000|2022-06-12 02:53:00|27599.4|27509.4|27576.8|27486.8|27601.6|27511.6|27576.8|27486.8|35
1655002390000|2022-06-12 02:53:10|27575.5|27485.5|27578.3|27488.3|27578.5|27488.5|27569.6|27479.6|37
1655002400000|2022-06-12 02:53:20|27578.2|27488.2|27576.7|27486.7|27585.3|27495.3|27576.7|27486.7|34
1655002410000|2022-06-12 02:53:30|27575.1|27485.1|27574.6|27484.6|27579|27489|27574.6|27484.6|33
1655002420000|2022-06-12 02:53:40|27573.1|27483.1|27570.3|27480.3|27575.2|27485.2|27569.8|27479.8|32
1655002430000|2022-06-12 02:53:50|27570.2|27480.2|27580.6|27490.6|27580.6|27490.6|27570.2|27480.2|36
1655002440000|2022-06-12 02:54:00|27580.7|27490.7|27565.7|27475.7|27582.3|27492.3|27555.9|27465.9|36
1655002450000|2022-06-12 02:54:10|27565.6|27475.6|27547.3|27457.3|27565.6|27475.6|27540.5|27450.5|37
1655002460000|2022-06-12 02:54:20|27550.8|27460.8|27550.1|27460.1|27558.1|27468.1|27550.1|27460.1|37
1655002470000|2022-06-12 02:54:30|27549.1|27459.1|27537.9|27447.9|27549.1|27459.1|27537.9|27447.9|36
1655002480000|2022-06-12 02:54:40|27536.5|27446.5|27516.5|27426.5|27536.5|27446.5|27515.6|27425.6|38
1655002490000|2022-06-12 02:54:50|27516|27426|27512|27422|27516|27426|27503.4|27413.4|39
1655002500000|2022-06-12 02:55:00|27512.2|27422.2|27507.1|27417.1|27513.2|27423.2|27505.5|27415.5|35
1655002510000|2022-06-12 02:55:10|27510.9|27420.9|27498.4|27408.4|27512.4|27422.4|27498.4|27408.4|40
1655002520000|2022-06-12 02:55:20|27496.8|27406.8|27510.6|27420.6|27510.7|27420.7|27494.7|27404.7|36
1655002530000|2022-06-12 02:55:30|27511|27421|27517.5|27427.5|27517.5|27427.5|27507.9|27417.9|37
1655002540000|2022-06-12 02:55:40|27518.2|27428.2|27543.9|27453.9|27544.2|27454.2|27517.4|27427.4|37
1655002550000|2022-06-12 02:55:50|27545.3|27455.3|27566.6|27476.6|27568.4|27478.4|27544.9|27454.9|36
1655002560000|2022-06-12 02:56:00|27566.7|27476.7|27536.8|27446.8|27566.7|27476.7|27536.8|27446.8|37
1655002570000|2022-06-12 02:56:10|27533.5|27443.5|27541.6|27451.6|27541.6|27451.6|27533.5|27443.5|37
1655002580000|2022-06-12 02:56:20|27541.4|27451.4|27538.9|27448.9|27543.1|27453.1|27535.8|27445.8|33
1655002590000|2022-06-12 02:56:30|27539.3|27449.3|27537.6|27447.6|27545.5|27455.5|27533.4|27443.4|32
1655002600000|2022-06-12 02:56:40|27538.2|27448.2|27527|27437|27548|27458|27524.5|27434.5|33
1655002610000|2022-06-12 02:56:50|27527.4|27437.4|27511.4|27421.4|27527.4|27437.4|27511.4|27421.4|32
1655002620000|2022-06-12 02:57:00|27512.1|27422.1|27477.7|27387.7|27512.1|27422.1|27477.7|27387.7|38
1655002630000|2022-06-12 02:57:10|27478.2|27388.2|27470.6|27380.6|27478.7|27388.7|27465.6|27375.6|36
1655002640000|2022-06-12 02:57:20|27471.1|27381.1|27495.9|27405.9|27497.9|27407.9|27469.7|27379.7|36
1655002650000|2022-06-12 02:57:30|27495.6|27405.6|27511.7|27421.7|27511.7|27421.7|27494.8|27404.8|33
1655002660000|2022-06-12 02:57:40|27510.5|27420.5|27530|27440|27530|27440|27509.7|27419.7|34
1655002670000|2022-06-12 02:57:50|27532.1|27442.1|27494.7|27404.7|27532.1|27442.1|27494|27404|40
1655002680000|2022-06-12 02:58:00|27494.9|27404.9|27464.2|27374.2|27496|27406|27463.9|27373.9|36
1655002690000|2022-06-12 02:58:10|27462.9|27372.9|27438.5|27348.5|27463.6|27373.6|27438.5|27348.5|38
1655002700000|2022-06-12 02:58:20|27430.9|27340.9|27384.2|27294.2|27430.9|27340.9|27382.3|27292.3|38
1655002710000|2022-06-12 02:58:30|27383.5|27293.5|27371.7|27281.7|27383.5|27293.5|27356|27266|40
1655002720000|2022-06-12 02:58:40|27368.8|27278.8|27377.1|27287.1|27388|27298|27364.4|27274.4|38
1655002730000|2022-06-12 02:58:50|27379.3|27289.3|27369.8|27279.8|27383.7|27293.7|27369.8|27279.8|39
1655002740000|2022-06-12 02:59:00|27367.5|27277.5|27360.5|27270.5|27369.4|27279.4|27341.7|27251.7|39
1655002750000|2022-06-12 02:59:10|27361.8|27271.8|27380|27290|27380|27290|27356.2|27266.2|37
1655002760000|2022-06-12 02:59:20|27380.3|27290.3|27369.7|27279.7|27388.9|27298.9|27369.7|27279.7|36
1655002770000|2022-06-12 02:59:30|27365.9|27275.9|27347.1|27257.1|27367.7|27277.7|27346.2|27256.2|39
1655002780000|2022-06-12 02:59:40|27347|27257|27400.2|27310.2|27401.3|27311.3|27347|27257|40
1655002790000|2022-06-12 02:59:50|27395.1|27305.1|27445|27355|27449.1|27359.1|27395.1|27305.1|39
1655002800000|2022-06-12 03:00:00|27445.1|27355.1|27376.4|27286.4|27448.4|27358.4|27375.2|27285.2|40
1655002810000|2022-06-12 03:00:10|27379.4|27289.4|27410.7|27320.7|27412.6|27322.6|27379.4|27289.4|40
1655002820000|2022-06-12 03:00:20|27411.5|27321.5|27420.4|27330.4|27423.8|27333.8|27404.7|27314.7|39
1655002830000|2022-06-12 03:00:30|27421.1|27331.1|27432.8|27342.8|27434|27344|27421.1|27331.1|35
1655002840000|2022-06-12 03:00:40|27431.2|27341.2|27400.6|27310.6|27431.2|27341.2|27399.5|27309.5|38
1655002850000|2022-06-12 03:00:50|27397.5|27307.5|27401.8|27311.8|27404|27314|27396.9|27306.9|36
1655002860000|2022-06-12 03:01:00|27401.7|27311.7|27441.4|27351.4|27441.7|27351.7|27401.7|27311.7|36
1655002870000|2022-06-12 03:01:10|27439.9|27349.9|27395.4|27305.4|27442.8|27352.8|27395.4|27305.4|39
1655002880000|2022-06-12 03:01:20|27396.6|27306.6|27400.5|27310.5|27400.5|27310.5|27386.4|27296.4|35
1655002890000|2022-06-12 03:01:30|27400.4|27310.4|27392.3|27302.3|27407.7|27317.7|27392.3|27302.3|31
1655002900000|2022-06-12 03:01:40|27396.2|27306.2|27349.9|27259.9|27396.2|27306.2|27345.3|27255.3|37
1655002910000|2022-06-12 03:01:50|27349.8|27259.8|27338.6|27248.6|27352.9|27262.9|27337|27247|37
1655002920000|2022-06-12 03:02:00|27336.9|27246.9|27365.1|27275.1|27369.8|27279.8|27336.9|27246.9|38
1655002930000|2022-06-12 03:02:10|27364.3|27274.3|27346.9|27256.9|27364.3|27274.3|27344.6|27254.6|39
1655002940000|2022-06-12 03:02:20|27345.6|27255.6|27353.2|27263.2|27355.8|27265.8|27344.9|27254.9|40
1655002950000|2022-06-12 03:02:30|27353.1|27263.1|27339.5|27249.5|27353.6|27263.6|27339.5|27249.5|37
1655002960000|2022-06-12 03:02:40|27339.6|27249.6|27330.2|27240.2|27341.5|27251.5|27304.4|27214.4|38
1655002970000|2022-06-12 03:02:50|27330.6|27240.6|27311.2|27221.2|27335.6|27245.6|27307.3|27217.3|37
1655002980000|2022-06-12 03:03:00|27311.4|27221.4|27341|27251|27342|27252|27311.4|27221.4|40
1655002990000|2022-06-12 03:03:10|27340.9|27250.9|27334.4|27244.4|27340.9|27250.9|27332.1|27242.1|38
1655003000000|2022-06-12 03:03:20|27337.5|27247.5|27346.9|27256.9|27353.2|27263.2|27336.9|27246.9|40
1655003010000|2022-06-12 03:03:30|27347.7|27257.7|27350.7|27260.7|27350.7|27260.7|27343.1|27253.1|35
1655003020000|2022-06-12 03:03:40|27351.8|27261.8|27383.4|27293.4|27383.8|27293.8|27348.9|27258.9|36
1655003030000|2022-06-12 03:03:50|27383.3|27293.3|27426.9|27336.9|27426.9|27336.9|27383.3|27293.3|39
1655003040000|2022-06-12 03:04:00|27425.6|27335.6|27460.8|27370.8|27460.8|27370.8|27423.2|27333.2|39
1655003050000|2022-06-12 03:04:10|27460.1|27370.1|27467|27377|27467|27377|27454.1|27364.1|39
1655003060000|2022-06-12 03:04:20|27467.4|27377.4|27479.2|27389.2|27498|27408|27467.4|27377.4|38
1655003070000|2022-06-12 03:04:30|27478.6|27388.6|27479.8|27389.8|27489.5|27399.5|27474.4|27384.4|36
1655003080000|2022-06-12 03:04:40|27480.3|27390.3|27492.6|27402.6|27492.6|27402.6|27470.3|27380.3|36
1655003090000|2022-06-12 03:04:50|27492.7|27402.7|27508.6|27418.6|27509.1|27419.1|27492.7|27402.7|36
1655003100000|2022-06-12 03:05:00|27509|27419|27463.1|27373.1|27512.5|27422.5|27463.1|27373.1|35
1655003110000|2022-06-12 03:05:10|27462.7|27372.7|27452.4|27362.4|27462.7|27372.7|27452|27362|39
1655003120000|2022-06-12 03:05:20|27452|27362|27466.7|27376.7|27468.7|27378.7|27451.4|27361.4|38
1655003130000|2022-06-12 03:05:30|27467.8|27377.8|27488|27398|27491.5|27401.5|27467.8|27377.8|36
1655003140000|2022-06-12 03:05:40|27486.3|27396.3|27485.8|27395.8|27488.9|27398.9|27484.1|27394.1|36
1655003150000|2022-06-12 03:05:50|27483.1|27393.1|27480.6|27390.6|27500.2|27410.2|27480.6|27390.6|37
1655003160000|2022-06-12 03:06:00|27481.2|27391.2|27487.5|27397.5|27489.3|27399.3|27477.8|27387.8|34
1655003170000|2022-06-12 03:06:10|27487.4|27397.4|27495.2|27405.2|27498.8|27408.8|27485.4|27395.4|36
1655003180000|2022-06-12 03:06:20|27494.8|27404.8|27492.9|27402.9|27494.8|27404.8|27491.2|27401.2|36
1655003190000|2022-06-12 03:06:30|27492.8|27402.8|27487.9|27397.9|27492.8|27402.8|27487.6|27397.6|28
1655003200000|2022-06-12 03:06:40|27486.7|27396.7|27497.1|27407.1|27497.4|27407.4|27486.3|27396.3|29
1655003210000|2022-06-12 03:06:50|27496.9|27406.9|27488.6|27398.6|27510.3|27420.3|27488.6|27398.6|33
1655003220000|2022-06-12 03:07:00|27487|27397|27454.2|27364.2|27487|27397|27454.1|27364.1|31
1655003230000|2022-06-12 03:07:10|27454.4|27364.4|27461.6|27371.6|27461.6|27371.6|27450.8|27360.8|31
1655003240000|2022-06-12 03:07:20|27462.3|27372.3|27452.1|27362.1|27465.2|27375.2|27451.4|27361.4|38
1655003250000|2022-06-12 03:07:30|27453.2|27363.2|27446.8|27356.8|27453.2|27363.2|27446|27356|28
1655003260000|2022-06-12 03:07:40|27446.6|27356.6|27415.7|27325.7|27446.6|27356.6|27415.5|27325.5|38
1655003270000|2022-06-12 03:07:50|27415.4|27325.4|27440.9|27350.9|27441.9|27351.9|27415.4|27325.4|32
1655003280000|2022-06-12 03:08:00|27438.9|27348.9|27438.1|27348.1|27438.9|27348.9|27436.6|27346.6|34
1655003290000|2022-06-12 03:08:10|27438.4|27348.4|27444|27354|27444.7|27354.7|27437.8|27347.8|31
1655003300000|2022-06-12 03:08:20|27444.4|27354.4|27459|27369|27459.6|27369.6|27437.5|27347.5|36
1655003310000|2022-06-12 03:08:30|27460|27370|27457.8|27367.8|27460.3|27370.3|27449.2|27359.2|32
1655003320000|2022-06-12 03:08:40|27458|27368|27459.2|27369.2|27459.3|27369.3|27456.9|27366.9|34
1655003330000|2022-06-12 03:08:50|27459.3|27369.3|27462.8|27372.8|27462.9|27372.9|27457.4|27367.4|24
1655003340000|2022-06-12 03:09:00|27464.2|27374.2|27468.8|27378.8|27471.4|27381.4|27464.2|27374.2|33
1655003350000|2022-06-12 03:09:10|27467.7|27377.7|27466.7|27376.7|27477.8|27387.8|27466.6|27376.6|38
1655003360000|2022-06-12 03:09:20|27466.9|27376.9|27471.7|27381.7|27477.2|27387.2|27461.5|27371.5|36
1655003370000|2022-06-12 03:09:30|27472.2|27382.2|27460.8|27370.8|27474.7|27384.7|27460.8|27370.8|34
1655003380000|2022-06-12 03:09:40|27460.7|27370.7|27430.3|27340.3|27461.3|27371.3|27430.3|27340.3|39
1655003390000|2022-06-12 03:09:50|27430.7|27340.7|27439.7|27349.7|27439.8|27349.8|27430.6|27340.6|37
1655003400000|2022-06-12 03:10:00|27440.2|27350.2|27452.8|27362.8|27461.6|27371.6|27440.2|27350.2|36
1655003410000|2022-06-12 03:10:10|27457.2|27367.2|27497.8|27407.8|27500.5|27410.5|27457.2|27367.2|36
1655003420000|2022-06-12 03:10:20|27497.7|27407.7|27493.6|27403.6|27497.8|27407.8|27491.2|27401.2|35
1655003430000|2022-06-12 03:10:30|27493|27403|27480.3|27390.3|27493|27403|27480|27390|34
1655003440000|2022-06-12 03:10:40|27479.8|27389.8|27506.3|27416.3|27508.2|27418.2|27479.8|27389.8|35
1655003450000|2022-06-12 03:10:50|27506.2|27416.2|27497|27407|27506.2|27416.2|27496.9|27406.9|37
1655003460000|2022-06-12 03:11:00|27496.7|27406.7|27496.1|27406.1|27502.2|27412.2|27495.8|27405.8|33
1655003470000|2022-06-12 03:11:10|27496.2|27406.2|27516.4|27426.4|27516.6|27426.6|27494.3|27404.3|35
1655003480000|2022-06-12 03:11:20|27516.5|27426.5|27519.9|27429.9|27522.6|27432.6|27516.2|27426.2|37
1655003490000|2022-06-12 03:11:30|27521.2|27431.2|27515.2|27425.2|27521.2|27431.2|27514.4|27424.4|36
1655003500000|2022-06-12 03:11:40|27514.9|27424.9|27527.7|27437.7|27528.4|27438.4|27514.4|27424.4|32
1655003510000|2022-06-12 03:11:50|27528.8|27438.8|27551.2|27461.2|27554.5|27464.5|27528.5|27438.5|36
1655003520000|2022-06-12 03:12:00|27551.1|27461.1|27555|27465|27556.5|27466.5|27544.7|27454.7|40
1655003530000|2022-06-12 03:12:10|27555.6|27465.6|27562.9|27472.9|27563.6|27473.6|27554.7|27464.7|37
1655003540000|2022-06-12 03:12:20|27563.1|27473.1|27550.8|27460.8|27564.7|27474.7|27550.8|27460.8|29
1655003550000|2022-06-12 03:12:30|27550.1|27460.1|27540.9|27450.9|27551|27461|27531.6|27441.6|38
1655003560000|2022-06-12 03:12:40|27539.9|27449.9|27536.8|27446.8|27540.5|27450.5|27535.3|27445.3|37
1655003570000|2022-06-12 03:12:50|27536.3|27446.3|27542.9|27452.9|27545|27455|27535.2|27445.2|34
1655003580000|2022-06-12 03:13:00|27542.7|27452.7|27538.6|27448.6|27542.7|27452.7|27532.8|27442.8|37
1655003590000|2022-06-12 03:13:10|27537.1|27447.1|27533.1|27443.1|27537.1|27447.1|27527.9|27437.9|32
1655003600000|2022-06-12 03:13:20|27533.3|27443.3|27525|27435|27533.3|27443.3|27524.2|27434.2|30
1655003610000|2022-06-12 03:13:30|27524.1|27434.1|27528|27438|27528|27438|27518.4|27428.4|30
1655003620000|2022-06-12 03:13:40|27533|27443|27527.3|27437.3|27534.5|27444.5|27527.3|27437.3|34
1655003630000|2022-06-12 03:13:50|27525.8|27435.8|27518.9|27428.9|27525.8|27435.8|27518.6|27428.6|31
1655003640000|2022-06-12 03:14:00|27519.5|27429.5|27538.4|27448.4|27541.9|27451.9|27519.5|27429.5|33
1655003650000|2022-06-12 03:14:10|27537.9|27447.9|27540|27450|27542.6|27452.6|27533.1|27443.1|35
1655003660000|2022-06-12 03:14:20|27540.9|27450.9|27546.4|27456.4|27546.5|27456.5|27538.2|27448.2|30
1655003670000|2022-06-12 03:14:30|27546.3|27456.3|27537.9|27447.9|27546.3|27456.3|27537.6|27447.6|34
1655003680000|2022-06-12 03:14:40|27538.2|27448.2|27539.1|27449.1|27539.1|27449.1|27530.6|27440.6|30
1655003690000|2022-06-12 03:14:50|27541.6|27451.6|27549.6|27459.6|27550.6|27460.6|27541.6|27451.6|38
1655003700000|2022-06-12 03:15:00|27548.7|27458.7|27557.8|27467.8|27563.4|27473.4|27548.7|27458.7|35
1655003710000|2022-06-12 03:15:10|27556.8|27466.8|27558.6|27468.6|27558.8|27468.8|27541|27451|37
1655003720000|2022-06-12 03:15:20|27556.8|27466.8|27567.1|27477.1|27567.9|27477.9|27550|27460|33
1655003730000|2022-06-12 03:15:30|27566.2|27476.2|27584.7|27494.7|27584.7|27494.7|27565.6|27475.6|28
1655003740000|2022-06-12 03:15:40|27583.4|27493.4|27571|27481|27590.4|27500.4|27569.3|27479.3|36
1655003750000|2022-06-12 03:15:50|27571.3|27481.3|27565|27475|27580|27490|27564.8|27474.8|34
1655003760000|2022-06-12 03:16:00|27563.6|27473.6|27573.6|27483.6|27573.7|27483.7|27557.4|27467.4|36
1655003770000|2022-06-12 03:16:10|27573.7|27483.7|27582.4|27492.4|27584.5|27494.5|27573.4|27483.4|36
1655003780000|2022-06-12 03:16:20|27582.3|27492.3|27585.3|27495.3|27586.1|27496.1|27581.9|27491.9|29
1655003790000|2022-06-12 03:16:30|27584.3|27494.3|27590.5|27500.5|27590.5|27500.5|27581.5|27491.5|27
1655003800000|2022-06-12 03:16:40|27589.6|27499.6|27591.7|27501.7|27591.7|27501.7|27583.1|27493.1|27
1655003810000|2022-06-12 03:16:50|27591.4|27501.4|27593.5|27503.5|27594.6|27504.6|27591.4|27501.4|23
1655003820000|2022-06-12 03:17:00|27593.3|27503.3|27580.2|27490.2|27596.9|27506.9|27580.2|27490.2|30
1655003830000|2022-06-12 03:17:10|27582|27492|27572.8|27482.8|27582|27492|27572.5|27482.5|29
1655003840000|2022-06-12 03:17:20|27572.9|27482.9|27582|27492|27582.7|27492.7|27572.4|27482.4|33
1655003850000|2022-06-12 03:17:30|27582.2|27492.2|27569.2|27479.2|27582.2|27492.2|27569.1|27479.1|33
1655003860000|2022-06-12 03:17:40|27570.7|27480.7|27578.6|27488.6|27579.3|27489.3|27569.3|27479.3|33
1655003870000|2022-06-12 03:17:50|27580.7|27490.7|27571.2|27481.2|27580.7|27490.7|27571.1|27481.1|35
1655003880000|2022-06-12 03:18:00|27570.8|27480.8|27568.3|27478.3|27570.8|27480.8|27562.9|27472.9|34
1655003890000|2022-06-12 03:18:10|27569.3|27479.3|27569.8|27479.8|27573.1|27483.1|27569.3|27479.3|27
1655003900000|2022-06-12 03:18:20|27571.5|27481.5|27575.1|27485.1|27580|27490|27571.3|27481.3|37
1655003910000|2022-06-12 03:18:30|27574.4|27484.4|27566.4|27476.4|27574.9|27484.9|27566.4|27476.4|28
1655003920000|2022-06-12 03:18:40|27566.9|27476.9|27560|27470|27566.9|27476.9|27558.2|27468.2|31
1655003930000|2022-06-12 03:18:50|27559.5|27469.5|27542.7|27452.7|27560.5|27470.5|27542.7|27452.7|32
1655003940000|2022-06-12 03:19:00|27543.5|27453.5|27541.5|27451.5|27543.6|27453.6|27536.5|27446.5|36
1655003950000|2022-06-12 03:19:10|27542.2|27452.2|27535.5|27445.5|27542.2|27452.2|27534.8|27444.8|36
1655003960000|2022-06-12 03:19:20|27535.6|27445.6|27523.7|27433.7|27535.6|27445.6|27520.2|27430.2|34
1655003970000|2022-06-12 03:19:30|27524.3|27434.3|27524|27434|27524.5|27434.5|27522.1|27432.1|29
1655003980000|2022-06-12 03:19:40|27525|27435|27521.1|27431.1|27525.2|27435.2|27521.1|27431.1|25
1655003990000|2022-06-12 03:19:50|27521|27431|27518.8|27428.8|27521|27431|27518.1|27428.1|26
1655004000000|2022-06-12 03:20:00|27519|27429|27516.5|27426.5|27519|27429|27509|27419|29
1655004010000|2022-06-12 03:20:10|27516.1|27426.1|27528.8|27438.8|27528.9|27438.9|27516|27426|32
1655004020000|2022-06-12 03:20:20|27532|27442|27544.3|27454.3|27544.5|27454.5|27532|27442|33
1655004030000|2022-06-12 03:20:30|27544.6|27454.6|27556.4|27466.4|27557.1|27467.1|27544.3|27454.3|34
1655004040000|2022-06-12 03:20:40|27557.9|27467.9|27559|27469|27564.5|27474.5|27557.9|27467.9|33
1655004050000|2022-06-12 03:20:50|27558.4|27468.4|27561|27471|27563.9|27473.9|27555.2|27465.2|30
1655004060000|2022-06-12 03:21:00|27561.2|27471.2|27562.8|27472.8|27565.8|27475.8|27560.2|27470.2|32
1655004070000|2022-06-12 03:21:10|27563.5|27473.5|27564.2|27474.2|27566.4|27476.4|27563.4|27473.4|30
1655004080000|2022-06-12 03:21:20|27563.3|27473.3|27555.8|27465.8|27564|27474|27555.8|27465.8|27
1655004090000|2022-06-12 03:21:30|27554.2|27464.2|27566.5|27476.5|27567.9|27477.9|27549.6|27459.6|35
1655004100000|2022-06-12 03:21:40|27566.8|27476.8|27562.3|27472.3|27566.8|27476.8|27560.4|27470.4|34
1655004110000|2022-06-12 03:21:50|27563.3|27473.3|27564.5|27474.5|27564.7|27474.7|27561|27471|26
1655004120000|2022-06-12 03:22:00|27565.2|27475.2|27558.1|27468.1|27566|27476|27558.1|27468.1|27
1655004130000|2022-06-12 03:22:10|27557.9|27467.9|27565.7|27475.7|27567.6|27477.6|27557.9|27467.9|32
1655004140000|2022-06-12 03:22:20|27565.3|27475.3|27547.9|27457.9|27565.3|27475.3|27545.8|27455.8|38
1655004150000|2022-06-12 03:22:30|27548.3|27458.3|27544|27454|27548.3|27458.3|27542.8|27452.8|27
1655004160000|2022-06-12 03:22:40|27544.2|27454.2|27544.6|27454.6|27545.8|27455.8|27544.1|27454.1|29
1655004170000|2022-06-12 03:22:50|27544.9|27454.9|27541.7|27451.7|27544.9|27454.9|27517.7|27427.7|36
1655004180000|2022-06-12 03:23:00|27542.3|27452.3|27555.1|27465.1|27555.3|27465.3|27542.3|27452.3|33
1655004190000|2022-06-12 03:23:10|27555.6|27465.6|27565.6|27475.6|27568|27478|27555.6|27465.6|32
1655004200000|2022-06-12 03:23:20|27565.7|27475.7|27558.1|27468.1|27568|27478|27558.1|27468.1|30
1655004210000|2022-06-12 03:23:30|27556.3|27466.3|27562|27472|27563.2|27473.2|27555|27465|31
1655004220000|2022-06-12 03:23:40|27561.9|27471.9|27561.3|27471.3|27563.2|27473.2|27561.3|27471.3|30
1655004230000|2022-06-12 03:23:50|27561.4|27471.4|27565.1|27475.1|27565.1|27475.1|27559.7|27469.7|29
1655004240000|2022-06-12 03:24:00|27567|27477|27564.6|27474.6|27567.7|27477.7|27561.2|27471.2|34
1655004250000|2022-06-12 03:24:10|27564.4|27474.4|27556.5|27466.5|27564.4|27474.4|27556.5|27466.5|32
1655004260000|2022-06-12 03:24:20|27556.9|27466.9|27554|27464|27557.5|27467.5|27551.7|27461.7|32
1655004270000|2022-06-12 03:24:30|27554.2|27464.2|27551.6|27461.6|27554.4|27464.4|27551.6|27461.6|27
1655004280000|2022-06-12 03:24:40|27551.5|27461.5|27553.2|27463.2|27553.5|27463.5|27550.9|27460.9|23
1655004290000|2022-06-12 03:24:50|27553.4|27463.4|27551.4|27461.4|27553.8|27463.8|27548|27458|27
1655004300000|2022-06-12 03:25:00|27551.1|27461.1|27553|27463|27553|27463|27546.3|27456.3|31
1655004310000|2022-06-12 03:25:10|27552.8|27462.8|27553.3|27463.3|27553.7|27463.7|27550.6|27460.6|23
1655004320000|2022-06-12 03:25:20|27553.4|27463.4|27557.6|27467.6|27557.9|27467.9|27553.4|27463.4|22
1655004330000|2022-06-12 03:25:30|27557.4|27467.4|27558.1|27468.1|27558.1|27468.1|27552.1|27462.1|25
1655004340000|2022-06-12 03:25:40|27558|27468|27560.5|27470.5|27567.3|27477.3|27558|27468|29
1655004350000|2022-06-12 03:25:50|27560.2|27470.2|27560.7|27470.7|27562.1|27472.1|27559.6|27469.6|28
1655004360000|2022-06-12 03:26:00|27560.6|27470.6|27563.5|27473.5|27564.5|27474.5|27559.2|27469.2|31
1655004370000|2022-06-12 03:26:10|27564|27474|27562.6|27472.6|27564.4|27474.4|27562.6|27472.6|20
1655004380000|2022-06-12 03:26:20|27563.2|27473.2|27552.8|27462.8|27563.2|27473.2|27552.3|27462.3|28
1655004390000|2022-06-12 03:26:30|27552.9|27462.9|27550.1|27460.1|27554.4|27464.4|27548.7|27458.7|23
1655004400000|2022-06-12 03:26:40|27548.9|27458.9|27549.9|27459.9|27550.6|27460.6|27548.9|27458.9|25
1655004410000|2022-06-12 03:26:50|27549.2|27459.2|27549.6|27459.6|27550.1|27460.1|27548.2|27458.2|29
1655004420000|2022-06-12 03:27:00|27549.3|27459.3|27530.8|27440.8|27549.4|27459.4|27530.3|27440.3|30
1655004430000|2022-06-12 03:27:10|27530.7|27440.7|27513.1|27423.1|27530.7|27440.7|27511.1|27421.1|38
1655004440000|2022-06-12 03:27:20|27513|27423|27515.4|27425.4|27517.5|27427.5|27513|27423|30
1655004450000|2022-06-12 03:27:30|27515.7|27425.7|27495.8|27405.8|27515.8|27425.8|27495.4|27405.4|35
1655004460000|2022-06-12 03:27:40|27495|27405|27486.9|27396.9|27495|27405|27486.3|27396.3|31
1655004470000|2022-06-12 03:27:50|27487.4|27397.4|27489.3|27399.3|27489.3|27399.3|27480.6|27390.6|30
1655004480000|2022-06-12 03:28:00|27490.3|27400.3|27511.7|27421.7|27512.8|27422.8|27490.3|27400.3|37
1655004490000|2022-06-12 03:28:10|27511.5|27421.5|27513.5|27423.5|27514.3|27424.3|27504|27414|33
1655004500000|2022-06-12 03:28:20|27513.2|27423.2|27515.7|27425.7|27515.7|27425.7|27506.2|27416.2|35
1655004510000|2022-06-12 03:28:30|27516.7|27426.7|27523.4|27433.4|27523.4|27433.4|27516.5|27426.5|34
1655004520000|2022-06-12 03:28:40|27523.1|27433.1|27525.5|27435.5|27525.5|27435.5|27518.5|27428.5|37
1655004530000|2022-06-12 03:28:50|27525.3|27435.3|27524.7|27434.7|27526.8|27436.8|27523.1|27433.1|28
1655004540000|2022-06-12 03:29:00|27525.8|27435.8|27542.7|27452.7|27542.7|27452.7|27524.6|27434.6|34
1655004550000|2022-06-12 03:29:10|27543.3|27453.3|27549.3|27459.3|27549.3|27459.3|27542.5|27452.5|28
1655004560000|2022-06-12 03:29:20|27551|27461|27550.2|27460.2|27551.4|27461.4|27548.4|27458.4|26
1655004570000|2022-06-12 03:29:30|27550.8|27460.8|27551.3|27461.3|27552.8|27462.8|27549.9|27459.9|31
1655004580000|2022-06-12 03:29:40|27552.4|27462.4|27551.3|27461.3|27552.6|27462.6|27549.6|27459.6|28
1655004590000|2022-06-12 03:29:50|27552.3|27462.3|27552.3|27462.3|27553.5|27463.5|27550.6|27460.6|30
1655004600000|2022-06-12 03:30:00|27552.8|27462.8|27577.9|27487.9|27577.9|27487.9|27548.5|27458.5|36
1655004610000|2022-06-12 03:30:10|27576.3|27486.3|27576.2|27486.2|27576.4|27486.4|27572.3|27482.3|33
1655004620000|2022-06-12 03:30:20|27576.3|27486.3|27575.1|27485.1|27576.3|27486.3|27570.4|27480.4|33
1655004630000|2022-06-12 03:30:30|27574.3|27484.3|27576.3|27486.3|27576.7|27486.7|27572.6|27482.6|27
1655004640000|2022-06-12 03:30:40|27576.2|27486.2|27574.9|27484.9|27577.4|27487.4|27571.7|27481.7|25
1655004650000|2022-06-12 03:30:50|27575.4|27485.4|27576.4|27486.4|27576.5|27486.5|27574.6|27484.6|28
1655004660000|2022-06-12 03:31:00|27574.6|27484.6|27568.5|27478.5|27574.6|27484.6|27568.5|27478.5|23
1655004670000|2022-06-12 03:31:10|27567.6|27477.6|27566|27476|27568.9|27478.9|27558.4|27468.4|33
1655004680000|2022-06-12 03:31:20|27565.5|27475.5|27567.1|27477.1|27567.1|27477.1|27564.3|27474.3|34
1655004690000|2022-06-12 03:31:30|27567.6|27477.6|27564.6|27474.6|27567.6|27477.6|27564.2|27474.2|32
1655004700000|2022-06-12 03:31:40|27567.4|27477.4|27565|27475|27567.8|27477.8|27564.1|27474.1|33
1655004710000|2022-06-12 03:31:50|27566.1|27476.1|27558.1|27468.1|27566.6|27476.6|27558|27468|30
1655004720000|2022-06-12 03:32:00|27558.3|27468.3|27565.1|27475.1|27566|27476|27558.3|27468.3|28
1655004730000|2022-06-12 03:32:10|27565.2|27475.2|27565.6|27475.6|27565.6|27475.6|27563.7|27473.7|25
1655004740000|2022-06-12 03:32:20|27565.1|27475.1|27570|27480|27570|27480|27564.6|27474.6|25
1655004750000|2022-06-12 03:32:30|27569.9|27479.9|27571.6|27481.6|27572.5|27482.5|27569.9|27479.9|24
1655004760000|2022-06-12 03:32:40|27573.7|27483.7|27577.2|27487.2|27577.2|27487.2|27573.7|27483.7|28
1655004770000|2022-06-12 03:32:50|27576.9|27486.9|27589.9|27499.9|27589.9|27499.9|27575.7|27485.7|31
1655004780000|2022-06-12 03:33:00|27590|27500|27608.7|27518.7|27608.7|27518.7|27590|27500|35
1655004790000|2022-06-12 03:33:10|27608.9|27518.9|27625.6|27535.6|27630.2|27540.2|27608.9|27518.9|39
1655004800000|2022-06-12 03:33:20|27627.6|27537.6|27634.7|27544.7|27643.1|27553.1|27620.8|27530.8|38
1655004810000|2022-06-12 03:33:30|27635.5|27545.5|27663.6|27573.6|27663.6|27573.6|27633|27543|37
1655004820000|2022-06-12 03:33:40|27666.7|27576.7|27701.3|27611.3|27701.7|27611.7|27666.7|27576.7|39
1655004830000|2022-06-12 03:33:50|27700.9|27610.9|27703.3|27613.3|27734.3|27644.3|27700.9|27610.9|39
1655004840000|2022-06-12 03:34:00|27702.6|27612.6|27700.8|27610.8|27702.6|27612.6|27683.4|27593.4|37
1655004850000|2022-06-12 03:34:10|27704.7|27614.7|27740|27650|27740|27650|27704.7|27614.7|38
1655004860000|2022-06-12 03:34:20|27740.5|27650.5|27724.6|27634.6|27743.5|27653.5|27724.6|27634.6|37
1655004870000|2022-06-12 03:34:30|27724.1|27634.1|27714.9|27624.9|27724.1|27634.1|27714|27624|34
1655004880000|2022-06-12 03:34:40|27713.9|27623.9|27732.6|27642.6|27743.6|27653.6|27711|27621|37
1655004890000|2022-06-12 03:34:50|27732.7|27642.7|27740.1|27650.1|27744.6|27654.6|27728.4|27638.4|35
1655004900000|2022-06-12 03:35:00|27741.8|27651.8|27762.6|27672.6|27762.7|27672.7|27739.5|27649.5|40
1655004910000|2022-06-12 03:35:10|27761.3|27671.3|27737.6|27647.6|27767.1|27677.1|27735.2|27645.2|37
1655004920000|2022-06-12 03:35:20|27735.7|27645.7|27697.2|27607.2|27735.7|27645.7|27697.2|27607.2|38
1655004930000|2022-06-12 03:35:30|27700.1|27610.1|27672|27582|27700.5|27610.5|27672|27582|38
1655004940000|2022-06-12 03:35:40|27673.4|27583.4|27712.5|27622.5|27712.5|27622.5|27672.8|27582.8|37
1655004950000|2022-06-12 03:35:50|27714.1|27624.1|27717.1|27627.1|27726.7|27636.7|27714|27624|38
1655004960000|2022-06-12 03:36:00|27717|27627|27714.3|27624.3|27722.8|27632.8|27714.1|27624.1|34
1655004970000|2022-06-12 03:36:10|27712.3|27622.3|27702.4|27612.4|27712.4|27622.4|27702.4|27612.4|28
1655004980000|2022-06-12 03:36:20|27702.5|27612.5|27670.3|27580.3|27702.5|27612.5|27670.3|27580.3|33
1655004990000|2022-06-12 03:36:30|27672.3|27582.3|27668.3|27578.3|27674.1|27584.1|27665.1|27575.1|39
1655005000000|2022-06-12 03:36:40|27667.8|27577.8|27669.2|27579.2|27669.3|27579.3|27658|27568|36
1655005010000|2022-06-12 03:36:50|27670.1|27580.1|27692.9|27602.9|27692.9|27602.9|27669.5|27579.5|34
1655005020000|2022-06-12 03:37:00|27692.1|27602.1|27668.2|27578.2|27692.1|27602.1|27667.1|27577.1|35
1655005030000|2022-06-12 03:37:10|27667.6|27577.6|27668.9|27578.9|27670.7|27580.7|27665|27575|33
1655005040000|2022-06-12 03:37:20|27669|27579|27657.9|27567.9|27670.6|27580.6|27656.8|27566.8|37
1655005050000|2022-06-12 03:37:30|27658.2|27568.2|27672.3|27582.3|27674.1|27584.1|27658.2|27568.2|29
1655005060000|2022-06-12 03:37:40|27672.2|27582.2|27651|27561|27672.6|27582.6|27650.7|27560.7|38
1655005070000|2022-06-12 03:37:50|27651.5|27561.5|27663.7|27573.7|27663.7|27573.7|27650.3|27560.3|30
1655005080000|2022-06-12 03:38:00|27663.8|27573.8|27672.9|27582.9|27674.4|27584.4|27663.1|27573.1|31
1655005090000|2022-06-12 03:38:10|27673.6|27583.6|27686|27596|27686.6|27596.6|27673.6|27583.6|24
1655005100000|2022-06-12 03:38:20|27686.1|27596.1|27680.5|27590.5|27686.8|27596.8|27679.5|27589.5|26
1655005110000|2022-06-12 03:38:30|27679.3|27589.3|27667.2|27577.2|27679.3|27589.3|27665.5|27575.5|31
1655005120000|2022-06-12 03:38:40|27666.2|27576.2|27665.4|27575.4|27667.3|27577.3|27664.7|27574.7|29
1655005130000|2022-06-12 03:38:50|27665.5|27575.5|27649.6|27559.6|27665.9|27575.9|27649.6|27559.6|33
1655005140000|2022-06-12 03:39:00|27650.2|27560.2|27645.5|27555.5|27652.3|27562.3|27645.5|27555.5|36
1655005150000|2022-06-12 03:39:10|27645.7|27555.7|27642.5|27552.5|27647.9|27557.9|27641.7|27551.7|34
1655005160000|2022-06-12 03:39:20|27642.3|27552.3|27624.8|27534.8|27642.3|27552.3|27623.4|27533.4|36
1655005170000|2022-06-12 03:39:30|27625.2|27535.2|27621.6|27531.6|27625.2|27535.2|27619.7|27529.7|28
1655005180000|2022-06-12 03:39:40|27621.1|27531.1|27637.6|27547.6|27637.6|27547.6|27621.1|27531.1|32
1655005190000|2022-06-12 03:39:50|27636.3|27546.3|27642.6|27552.6|27643.2|27553.2|27630|27540|37
1655005200000|2022-06-12 03:40:00|27642.9|27552.9|27628.6|27538.6|27643.9|27553.9|27627.4|27537.4|37
1655005210000|2022-06-12 03:40:10|27628.3|27538.3|27623.8|27533.8|27628.3|27538.3|27621.6|27531.6|32
1655005220000|2022-06-12 03:40:20|27625.1|27535.1|27616.4|27526.4|27625.1|27535.1|27616.2|27526.2|32
1655005230000|2022-06-12 03:40:30|27616.7|27526.7|27606.7|27516.7|27616.7|27526.7|27604.6|27514.6|37
1655005240000|2022-06-12 03:40:40|27607|27517|27627|27537|27628|27538|27601.6|27511.6|36
1655005250000|2022-06-12 03:40:50|27624.4|27534.4|27606.8|27516.8|27624.4|27534.4|27606|27516|37
1655005260000|2022-06-12 03:41:00|27607.2|27517.2|27610.6|27520.6|27610.8|27520.8|27603.3|27513.3|33
1655005270000|2022-06-12 03:41:10|27611.8|27521.8|27615|27525|27616.5|27526.5|27611.3|27521.3|30
1655005280000|2022-06-12 03:41:20|27615.6|27525.6|27604.4|27514.4|27615.7|27525.7|27601.1|27511.1|36
1655005290000|2022-06-12 03:41:30|27602.8|27512.8|27593.4|27503.4|27602.8|27512.8|27589.8|27499.8|36
1655005300000|2022-06-12 03:41:40|27593.2|27503.2|27601.7|27511.7|27601.8|27511.8|27593.2|27503.2|36
1655005310000|2022-06-12 03:41:50|27601.4|27511.4|27589.8|27499.8|27601.5|27511.5|27589.4|27499.4|33
1655005320000|2022-06-12 03:42:00|27589.7|27499.7|27603.8|27513.8|27604.4|27514.4|27589.7|27499.7|34
1655005330000|2022-06-12 03:42:10|27603.7|27513.7|27603.1|27513.1|27606.2|27516.2|27599.3|27509.3|29
1655005340000|2022-06-12 03:42:20|27603.2|27513.2|27603.9|27513.9|27604.9|27514.9|27600.6|27510.6|32
1655005350000|2022-06-12 03:42:30|27603.6|27513.6|27615.4|27525.4|27615.4|27525.4|27601.5|27511.5|28
1655005360000|2022-06-12 03:42:40|27617.8|27527.8|27629.5|27539.5|27630.4|27540.4|27617.1|27527.1|36
1655005370000|2022-06-12 03:42:50|27628.9|27538.9|27622.8|27532.8|27628.9|27538.9|27620.2|27530.2|31
1655005380000|2022-06-12 03:43:00|27622.3|27532.3|27626|27536|27627.7|27537.7|27622.3|27532.3|31
1655005390000|2022-06-12 03:43:10|27626.2|27536.2|27608|27518|27626.5|27536.5|27607.6|27517.6|29
1655005400000|2022-06-12 03:43:20|27608.1|27518.1|27605.8|27515.8|27609.5|27519.5|27604.8|27514.8|25
1655005410000|2022-06-12 03:43:30|27608.1|27518.1|27618.4|27528.4|27618.4|27528.4|27608.1|27518.1|28
1655005420000|2022-06-12 03:43:40|27617.4|27527.4|27628.4|27538.4|27628.4|27538.4|27617.4|27527.4|26
1655005430000|2022-06-12 03:43:50|27628.1|27538.1|27619.1|27529.1|27628.7|27538.7|27619.1|27529.1|30
1655005440000|2022-06-12 03:44:00|27619|27529|27626.2|27536.2|27626.8|27536.8|27619|27529|26
1655005450000|2022-06-12 03:44:10|27626.4|27536.4|27646.4|27556.4|27646.4|27556.4|27626.4|27536.4|35
1655005460000|2022-06-12 03:44:20|27646.7|27556.7|27654.9|27564.9|27660.3|27570.3|27646.7|27556.7|36
1655005470000|2022-06-12 03:44:30|27654.7|27564.7|27649|27559|27658|27568|27646.4|27556.4|37
1655005480000|2022-06-12 03:44:40|27648.1|27558.1|27659.9|27569.9|27661.9|27571.9|27648.1|27558.1|38
1655005490000|2022-06-12 03:44:50|27661.6|27571.6|27662|27572|27663.4|27573.4|27660.4|27570.4|33
1655005500000|2022-06-12 03:45:00|27662.3|27572.3|27635.2|27545.2|27662.3|27572.3|27635.2|27545.2|36
1655005510000|2022-06-12 03:45:10|27635.1|27545.1|27634.8|27544.8|27635.8|27545.8|27629|27539|35
1655005520000|2022-06-12 03:45:20|27633.6|27543.6|27637.1|27547.1|27638.5|27548.5|27631.3|27541.3|28
1655005530000|2022-06-12 03:45:30|27638|27548|27648.5|27558.5|27650.5|27560.5|27635.5|27545.5|36
1655005540000|2022-06-12 03:45:40|27649.9|27559.9|27649.2|27559.2|27652.3|27562.3|27647.6|27557.6|35
1655005550000|2022-06-12 03:45:50|27648.2|27558.2|27636.7|27546.7|27649.7|27559.7|27634.7|27544.7|32
1655005560000|2022-06-12 03:46:00|27634.4|27544.4|27623.1|27533.1|27634.4|27544.4|27621.4|27531.4|30
1655005570000|2022-06-12 03:46:10|27621.8|27531.8|27603.3|27513.3|27623.4|27533.4|27602.1|27512.1|36
1655005580000|2022-06-12 03:46:20|27603.7|27513.7|27602.1|27512.1|27613.7|27523.7|27602|27512|33
1655005590000|2022-06-12 03:46:30|27601.9|27511.9|27606.8|27516.8|27608.6|27518.6|27601.3|27511.3|30
1655005600000|2022-06-12 03:46:40|27607.9|27517.9|27618.3|27528.3|27618.6|27528.6|27607.4|27517.4|28
1655005610000|2022-06-12 03:46:50|27619.6|27529.6|27621.7|27531.7|27621.7|27531.7|27618.4|27528.4|21
1655005620000|2022-06-12 03:47:00|27622.7|27532.7|27626.4|27536.4|27630.1|27540.1|27619.3|27529.3|26
1655005630000|2022-06-12 03:47:10|27623.8|27533.8|27601|27511|27623.8|27533.8|27598.6|27508.6|37
1655005640000|2022-06-12 03:47:20|27600.4|27510.4|27601.6|27511.6|27609.7|27519.7|27600.4|27510.4|30
1655005650000|2022-06-12 03:47:30|27603.1|27513.1|27598.8|27508.8|27604.6|27514.6|27595.7|27505.7|32
1655005660000|2022-06-12 03:47:40|27598|27508|27621.5|27531.5|27624|27534|27598|27508|37
1655005670000|2022-06-12 03:47:50|27621.8|27531.8|27631.6|27541.6|27631.8|27541.8|27617.2|27527.2|37
1655005680000|2022-06-12 03:48:00|27631|27541|27634.4|27544.4|27635.7|27545.7|27630.5|27540.5|32
1655005690000|2022-06-12 03:48:10|27636.2|27546.2|27637.2|27547.2|27644.8|27554.8|27635.4|27545.4|35
1655005700000|2022-06-12 03:48:20|27638.2|27548.2|27632.8|27542.8|27638.7|27548.7|27632.1|27542.1|32
1655005710000|2022-06-12 03:48:30|27633|27543|27635.7|27545.7|27638.3|27548.3|27633|27543|28
1655005720000|2022-06-12 03:48:40|27635.8|27545.8|27639.9|27549.9|27640.2|27550.2|27634.5|27544.5|25
1655005730000|2022-06-12 03:48:50|27640.2|27550.2|27633.2|27543.2|27640.3|27550.3|27633.2|27543.2|28
1655005740000|2022-06-12 03:49:00|27633.3|27543.3|27636.5|27546.5|27639.6|27549.6|27633.3|27543.3|33
1655005750000|2022-06-12 03:49:10|27636.8|27546.8|27632.7|27542.7|27636.8|27546.8|27631.9|27541.9|23
1655005760000|2022-06-12 03:49:20|27632.6|27542.6|27632.1|27542.1|27633.3|27543.3|27631.9|27541.9|20
1655005770000|2022-06-12 03:49:30|27632.6|27542.6|27632.8|27542.8|27632.8|27542.8|27631.7|27541.7|23
1655005780000|2022-06-12 03:49:40|27632.7|27542.7|27639.6|27549.6|27640.7|27550.7|27632.5|27542.5|19
1655005790000|2022-06-12 03:49:50|27638.6|27548.6|27644.3|27554.3|27646|27556|27638.6|27548.6|35
1655005800000|2022-06-12 03:50:00|27645|27555|27630.2|27540.2|27645.1|27555.1|27628.5|27538.5|28
1655005810000|2022-06-12 03:50:10|27629.7|27539.7|27623.2|27533.2|27630.2|27540.2|27621.1|27531.1|30
1655005820000|2022-06-12 03:50:20|27622.7|27532.7|27594.9|27504.9|27624.2|27534.2|27594.9|27504.9|30
1655005830000|2022-06-12 03:50:30|27595.2|27505.2|27594|27504|27595.2|27505.2|27589.8|27499.8|29
1655005840000|2022-06-12 03:50:40|27593.9|27503.9|27593.2|27503.2|27594|27504|27592.6|27502.6|26
1655005850000|2022-06-12 03:50:50|27593.3|27503.3|27582.3|27492.3|27593.5|27503.5|27582|27492|31
1655005860000|2022-06-12 03:51:00|27580.8|27490.8|27593.5|27503.5|27593.5|27503.5|27578.5|27488.5|30
1655005870000|2022-06-12 03:51:10|27592.3|27502.3|27578.2|27488.2|27592.3|27502.3|27577.3|27487.3|36
1655005880000|2022-06-12 03:51:20|27578.3|27488.3|27585.7|27495.7|27585.7|27495.7|27576.3|27486.3|28
1655005890000|2022-06-12 03:51:30|27585.5|27495.5|27582.2|27492.2|27585.5|27495.5|27582.2|27492.2|29
1655005900000|2022-06-12 03:51:40|27582.3|27492.3|27582|27492|27583.9|27493.9|27581.3|27491.3|23
1655005910000|2022-06-12 03:51:50|27581.8|27491.8|27594|27504|27598.3|27508.3|27581.3|27491.3|30
1655005920000|2022-06-12 03:52:00|27593.6|27503.6|27597.1|27507.1|27597.1|27507.1|27593.6|27503.6|25
1655005930000|2022-06-12 03:52:10|27597|27507|27601.3|27511.3|27601.5|27511.5|27597|27507|35
1655005940000|2022-06-12 03:52:20|27602.1|27512.1|27603.1|27513.1|27604.9|27514.9|27600.6|27510.6|28
1655005950000|2022-06-12 03:52:30|27603.6|27513.6|27600.6|27510.6|27604.4|27514.4|27599.8|27509.8|28
1655005960000|2022-06-12 03:52:40|27600.4|27510.4|27601.5|27511.5|27601.5|27511.5|27599.1|27509.1|30
1655005970000|2022-06-12 03:52:50|27601.4|27511.4|27608.3|27518.3|27609.8|27519.8|27601.4|27511.4|35
1655005980000|2022-06-12 03:53:00|27608.4|27518.4|27592.6|27502.6|27608.5|27518.5|27591.6|27501.6|34
1655005990000|2022-06-12 03:53:10|27592.1|27502.1|27588.6|27498.6|27593|27503|27587.3|27497.3|27
1655006000000|2022-06-12 03:53:20|27587.4|27497.4|27587.6|27497.6|27587.8|27497.8|27586.8|27496.8|22
1655006010000|2022-06-12 03:53:30|27587.5|27497.5|27584.6|27494.6|27589.2|27499.2|27584.3|27494.3|25
1655006020000|2022-06-12 03:53:40|27584.3|27494.3|27583|27493|27584.4|27494.4|27582.8|27492.8|22
1655006030000|2022-06-12 03:53:50|27583.2|27493.2|27583|27493|27583.9|27493.9|27582.7|27492.7|18
1655006040000|2022-06-12 03:54:00|27582.8|27492.8|27587.3|27497.3|27587.9|27497.9|27582.8|27492.8|18
1655006050000|2022-06-12 03:54:10|27587.2|27497.2|27582.3|27492.3|27587.5|27497.5|27582.2|27492.2|19
1655006060000|2022-06-12 03:54:20|27583.1|27493.1|27576.3|27486.3|27583.2|27493.2|27576.3|27486.3|23
1655006070000|2022-06-12 03:54:30|27576.7|27486.7|27574.5|27484.5|27576.7|27486.7|27572.1|27482.1|23
1655006080000|2022-06-12 03:54:40|27575|27485|27577.2|27487.2|27579.6|27489.6|27572.5|27482.5|28
1655006090000|2022-06-12 03:54:50|27577.8|27487.8|27576.3|27486.3|27577.8|27487.8|27575.1|27485.1|23
1655006100000|2022-06-12 03:55:00|27575.6|27485.6|27582.1|27492.1|27582.1|27492.1|27575.6|27485.6|26
1655006110000|2022-06-12 03:55:10|27582.5|27492.5|27584.9|27494.9|27585.8|27495.8|27582.5|27492.5|29
1655006120000|2022-06-12 03:55:20|27586.3|27496.3|27585.2|27495.2|27587|27497|27584.9|27494.9|24
1655006130000|2022-06-12 03:55:30|27585.3|27495.3|27586.4|27496.4|27586.7|27496.7|27585.3|27495.3|15
1655006140000|2022-06-12 03:55:40|27586.1|27496.1|27586.1|27496.1|27586.5|27496.5|27582.5|27492.5|21
1655006150000|2022-06-12 03:55:50|27585.9|27495.9|27595.7|27505.7|27597.4|27507.4|27585.8|27495.8|30
1655006160000|2022-06-12 03:56:00|27596.1|27506.1|27595.9|27505.9|27598|27508|27593.3|27503.3|32
1655006170000|2022-06-12 03:56:10|27596|27506|27599.4|27509.4|27600.5|27510.5|27596|27506|32
1655006180000|2022-06-12 03:56:20|27600|27510|27599.1|27509.1|27600|27510|27599|27509|18
1655006190000|2022-06-12 03:56:30|27599|27509|27599.9|27509.9|27599.9|27509.9|27598.2|27508.2|27
1655006200000|2022-06-12 03:56:40|27599.6|27509.6|27599.4|27509.4|27601.1|27511.1|27599.4|27509.4|15
1655006210000|2022-06-12 03:56:50|27599.1|27509.1|27592.6|27502.6|27599.4|27509.4|27591.3|27501.3|19
1655006220000|2022-06-12 03:57:00|27592.7|27502.7|27601.9|27511.9|27603|27513|27591.4|27501.4|30
1655006230000|2022-06-12 03:57:10|27600.3|27510.3|27600.9|27510.9|27602|27512|27599.8|27509.8|21
1655006240000|2022-06-12 03:57:20|27600.7|27510.7|27600.4|27510.4|27600.9|27510.9|27599.8|27509.8|12
1655006250000|2022-06-12 03:57:30|27600.2|27510.2|27600.4|27510.4|27600.6|27510.6|27600.2|27510.2|16
1655006260000|2022-06-12 03:57:40|27600.6|27510.6|27600.2|27510.2|27601.8|27511.8|27597|27507|25
1655006270000|2022-06-12 03:57:50|27600.4|27510.4|27598.5|27508.5|27600.4|27510.4|27598.2|27508.2|20
1655006280000|2022-06-12 03:58:00|27599.4|27509.4|27607.9|27517.9|27609.7|27519.7|27599.4|27509.4|25
1655006290000|2022-06-12 03:58:10|27607.7|27517.7|27600.9|27510.9|27607.7|27517.7|27600.7|27510.7|27
1655006300000|2022-06-12 03:58:20|27601.1|27511.1|27592.9|27502.9|27601.1|27511.1|27591.7|27501.7|25
1655006310000|2022-06-12 03:58:30|27593.1|27503.1|27591.6|27501.6|27593.3|27503.3|27591.6|27501.6|22
1655006320000|2022-06-12 03:58:40|27591.9|27501.9|27592.5|27502.5|27592.9|27502.9|27591.9|27501.9|29
1655006330000|2022-06-12 03:58:50|27592.4|27502.4|27592|27502|27593.1|27503.1|27592|27502|20
1655006340000|2022-06-12 03:59:00|27592.5|27502.5|27598|27508|27598.7|27508.7|27592.3|27502.3|26
1655006350000|2022-06-12 03:59:10|27597.5|27507.5|27591.7|27501.7|27598.5|27508.5|27591.2|27501.2|27
1655006360000|2022-06-12 03:59:20|27591.4|27501.4|27590.9|27500.9|27592.9|27502.9|27590.6|27500.6|15
1655006370000|2022-06-12 03:59:30|27591.3|27501.3|27590.8|27500.8|27591.9|27501.9|27590.6|27500.6|17
1655006380000|2022-06-12 03:59:40|27590.9|27500.9|27587.3|27497.3|27590.9|27500.9|27584.5|27494.5|26
1655006390000|2022-06-12 03:59:50|27586.6|27496.6|27578.5|27488.5|27587.9|27497.9|27577.9|27487.9|31
1655006400000|2022-06-12 04:00:00|27577.9|27487.9|27565.9|27475.9|27577.9|27487.9|27564.6|27474.6|27
1655006410000|2022-06-12 04:00:10|27566.1|27476.1|27562.9|27472.9|27566.1|27476.1|27552.4|27462.4|36
1655006420000|2022-06-12 04:00:20|27562.7|27472.7|27550.6|27460.6|27563.3|27473.3|27550.6|27460.6|32
1655006430000|2022-06-12 04:00:30|27550.2|27460.2|27558.4|27468.4|27558.9|27468.9|27550.2|27460.2|29
1655006440000|2022-06-12 04:00:40|27558.3|27468.3|27558.3|27468.3|27558.9|27468.9|27558|27468|23
1655006450000|2022-06-12 04:00:50|27558.1|27468.1|27565.1|27475.1|27565.1|27475.1|27558|27468|28
1655006460000|2022-06-12 04:01:00|27567.8|27477.8|27585.5|27495.5|27585.5|27495.5|27567.8|27477.8|30
1655006470000|2022-06-12 04:01:10|27591.4|27501.4|27593.1|27503.1|27601.6|27511.6|27591.4|27501.4|35
1655006480000|2022-06-12 04:01:20|27593.7|27503.7|27603.6|27513.6|27603.7|27513.7|27593.7|27503.7|34
1655006490000|2022-06-12 04:01:30|27600.8|27510.8|27594|27504|27600.8|27510.8|27593.3|27503.3|32
1655006500000|2022-06-12 04:01:40|27595.8|27505.8|27600.2|27510.2|27605.3|27515.3|27595.8|27505.8|34
1655006510000|2022-06-12 04:01:50|27600.6|27510.6|27589.8|27499.8|27601.3|27511.3|27588.7|27498.7|31
1655006520000|2022-06-12 04:02:00|27588.5|27498.5|27594.1|27504.1|27597|27507|27587.2|27497.2|35
1655006530000|2022-06-12 04:02:10|27594.9|27504.9|27597.3|27507.3|27598.3|27508.3|27591.2|27501.2|37
1655006540000|2022-06-12 04:02:20|27597.5|27507.5|27619.4|27529.4|27619.4|27529.4|27597.5|27507.5|34
1655006550000|2022-06-12 04:02:30|27620.8|27530.8|27635.7|27545.7|27649.8|27559.8|27620.8|27530.8|38
1655006560000|2022-06-12 04:02:40|27638.2|27548.2|27629.1|27539.1|27638.4|27548.4|27628.1|27538.1|31
1655006570000|2022-06-12 04:02:50|27629.4|27539.4|27627.9|27537.9|27632.7|27542.7|27627.7|27537.7|34
1655006580000|2022-06-12 04:03:00|27628.8|27538.8|27646.4|27556.4|27651.1|27561.1|27628.8|27538.8|36
1655006590000|2022-06-12 04:03:10|27646.5|27556.5|27655.1|27565.1|27656|27566|27646.4|27556.4|32
1655006600000|2022-06-12 04:03:20|27656.2|27566.2|27654.6|27564.6|27667.6|27577.6|27654|27564|34
1655006610000|2022-06-12 04:03:30|27653.6|27563.6|27654.9|27564.9|27655|27565|27650.8|27560.8|36
1655006620000|2022-06-12 04:03:40|27655.2|27565.2|27657.9|27567.9|27659.2|27569.2|27655.2|27565.2|28
1655006630000|2022-06-12 04:03:50|27657|27567|27659.5|27569.5|27661.2|27571.2|27656.8|27566.8|34
1655006640000|2022-06-12 04:04:00|27659.7|27569.7|27647.8|27557.8|27659.7|27569.7|27647.1|27557.1|37
1655006650000|2022-06-12 04:04:10|27647.5|27557.5|27651.6|27561.6|27652.4|27562.4|27646.9|27556.9|28
1655006660000|2022-06-12 04:04:20|27651.5|27561.5|27648.6|27558.6|27652.6|27562.6|27647.7|27557.7|34
1655006670000|2022-06-12 04:04:30|27650.2|27560.2|27655.1|27565.1|27655.7|27565.7|27649.8|27559.8|29
1655006680000|2022-06-12 04:04:40|27655|27565|27651.4|27561.4|27655.2|27565.2|27650.7|27560.7|33
1655006690000|2022-06-12 04:04:50|27650.9|27560.9|27638.5|27548.5|27652.2|27562.2|27638.5|27548.5|33
1655006700000|2022-06-12 04:05:00|27638.8|27548.8|27635.7|27545.7|27639.4|27549.4|27634.5|27544.5|29
1655006710000|2022-06-12 04:05:10|27635.8|27545.8|27641|27551|27643.5|27553.5|27635.3|27545.3|30
1655006720000|2022-06-12 04:05:20|27640.6|27550.6|27618.1|27528.1|27642.1|27552.1|27617.8|27527.8|34
1655006730000|2022-06-12 04:05:30|27619.1|27529.1|27619.9|27529.9|27623.6|27533.6|27619.1|27529.1|29
1655006740000|2022-06-12 04:05:40|27620.1|27530.1|27621.4|27531.4|27621.4|27531.4|27615.9|27525.9|24
1655006750000|2022-06-12 04:05:50|27621.2|27531.2|27620.9|27530.9|27622.6|27532.6|27620.9|27530.9|17
1655006760000|2022-06-12 04:06:00|27621.5|27531.5|27621.1|27531.1|27622.4|27532.4|27620.4|27530.4|17
1655006770000|2022-06-12 04:06:10|27620.9|27530.9|27601.9|27511.9|27621|27531|27601.7|27511.7|27
1655006780000|2022-06-12 04:06:20|27599.3|27509.3|27598.2|27508.2|27600.5|27510.5|27597.4|27507.4|31
1655006790000|2022-06-12 04:06:30|27598.5|27508.5|27594.2|27504.2|27600.4|27510.4|27594.2|27504.2|26
1655006800000|2022-06-12 04:06:40|27593.4|27503.4|27590.3|27500.3|27594.2|27504.2|27588.3|27498.3|29
1655006810000|2022-06-12 04:06:50|27588.8|27498.8|27591.4|27501.4|27592.8|27502.8|27588.3|27498.3|29
1655006820000|2022-06-12 04:07:00|27592.1|27502.1|27586.5|27496.5|27592.4|27502.4|27586.5|27496.5|26
1655006830000|2022-06-12 04:07:10|27584.9|27494.9|27588.6|27498.6|27588.8|27498.8|27584.2|27494.2|26
1655006840000|2022-06-12 04:07:20|27588.1|27498.1|27596.9|27506.9|27596.9|27506.9|27588.1|27498.1|30
1655006850000|2022-06-12 04:07:30|27599.1|27509.1|27612.4|27522.4|27612.8|27522.8|27598.7|27508.7|34
1655006860000|2022-06-12 04:07:40|27612.1|27522.1|27621.2|27531.2|27621.4|27531.4|27612.1|27522.1|27
1655006870000|2022-06-12 04:07:50|27621.1|27531.1|27619.7|27529.7|27621.6|27531.6|27619.2|27529.2|23
1655006880000|2022-06-12 04:08:00|27619.1|27529.1|27612.1|27522.1|27619.1|27529.1|27612.1|27522.1|31
1655006890000|2022-06-12 04:08:10|27610.3|27520.3|27610.1|27520.1|27611.7|27521.7|27604.3|27514.3|35
1655006900000|2022-06-12 04:08:20|27607.6|27517.6|27594.5|27504.5|27607.6|27517.6|27594.5|27504.5|32
1655006910000|2022-06-12 04:08:30|27595|27505|27591.4|27501.4|27595.1|27505.1|27590.8|27500.8|19
1655006920000|2022-06-12 04:08:40|27591.8|27501.8|27588.1|27498.1|27591.8|27501.8|27585.6|27495.6|25
1655006930000|2022-06-12 04:08:50|27588.2|27498.2|27587.3|27497.3|27588.3|27498.3|27585.9|27495.9|24
1655006940000|2022-06-12 04:09:00|27585.9|27495.9|27586.6|27496.6|27587.9|27497.9|27585.7|27495.7|19
1655006950000|2022-06-12 04:09:10|27587|27497|27585.8|27495.8|27587.3|27497.3|27585.8|27495.8|30
1655006960000|2022-06-12 04:09:20|27585.9|27495.9|27576.4|27486.4|27590.9|27500.9|27576.3|27486.3|29
1655006970000|2022-06-12 04:09:30|27580.1|27490.1|27575.2|27485.2|27580.1|27490.1|27571.4|27481.4|31
1655006980000|2022-06-12 04:09:40|27575.4|27485.4|27563.7|27473.7|27577.1|27487.1|27563.7|27473.7|23
1655006990000|2022-06-12 04:09:50|27564.4|27474.4|27560.6|27470.6|27564.4|27474.4|27560.5|27470.5|24
1655007000000|2022-06-12 04:10:00|27560.9|27470.9|27560.8|27470.8|27561|27471|27555.3|27465.3|33
1655007010000|2022-06-12 04:10:10|27560|27470|27560.6|27470.6|27563|27473|27555.1|27465.1|33
1655007020000|2022-06-12 04:10:20|27561.3|27471.3|27558.4|27468.4|27562.3|27472.3|27556.3|27466.3|32
1655007030000|2022-06-12 04:10:30|27558.5|27468.5|27555.6|27465.6|27560.4|27470.4|27551.7|27461.7|34
1655007040000|2022-06-12 04:10:40|27556.1|27466.1|27549.3|27459.3|27556.2|27466.2|27549.3|27459.3|32
1655007050000|2022-06-12 04:10:50|27547.5|27457.5|27536.8|27446.8|27549.9|27459.9|27532.7|27442.7|32
1655007060000|2022-06-12 04:11:00|27537.4|27447.4|27542.3|27452.3|27542.6|27452.6|27537.4|27447.4|31
1655007070000|2022-06-12 04:11:10|27543.3|27453.3|27547.6|27457.6|27547.9|27457.9|27542.4|27452.4|34
1655007080000|2022-06-12 04:11:20|27547.4|27457.4|27548.8|27458.8|27548.8|27458.8|27547.4|27457.4|26
1655007090000|2022-06-12 04:11:30|27548.7|27458.7|27540.5|27450.5|27548.7|27458.7|27538.4|27448.4|30
1655007100000|2022-06-12 04:11:40|27540.6|27450.6|27546.4|27456.4|27547.2|27457.2|27540.6|27450.6|29
1655007110000|2022-06-12 04:11:50|27546.7|27456.7|27541.2|27451.2|27547|27457|27539.9|27449.9|27
1655007120000|2022-06-12 04:12:00|27540.6|27450.6|27539.9|27449.9|27543.6|27453.6|27539.9|27449.9|33
1655007130000|2022-06-12 04:12:10|27539.5|27449.5|27546.2|27456.2|27546.8|27456.8|27539.3|27449.3|31
1655007140000|2022-06-12 04:12:20|27546|27456|27546.5|27456.5|27546.7|27456.7|27545.9|27455.9|25
1655007150000|2022-06-12 04:12:30|27546.6|27456.6|27546.6|27456.6|27546.7|27456.7|27545.6|27455.6|25
1655007160000|2022-06-12 04:12:40|27546.5|27456.5|27549|27459|27549.7|27459.7|27546|27456|22
1655007170000|2022-06-12 04:12:50|27549.2|27459.2|27550.9|27460.9|27551.7|27461.7|27547.9|27457.9|28
1655007180000|2022-06-12 04:13:00|27552|27462|27565.7|27475.7|27569.4|27479.4|27551.7|27461.7|34
1655007190000|2022-06-12 04:13:10|27565.6|27475.6|27574.1|27484.1|27574.6|27484.6|27564.9|27474.9|29
1655007200000|2022-06-12 04:13:20|27574.3|27484.3|27574|27484|27577.6|27487.6|27572.2|27482.2|29
1655007210000|2022-06-12 04:13:30|27574.3|27484.3|27569.5|27479.5|27575.1|27485.1|27569.5|27479.5|23
1655007220000|2022-06-12 04:13:40|27570.2|27480.2|27565.2|27475.2|27570.2|27480.2|27564.3|27474.3|22
1655007230000|2022-06-12 04:13:50|27565.1|27475.1|27544.7|27454.7|27565.3|27475.3|27544.1|27454.1|29
1655007240000|2022-06-12 04:14:00|27545.1|27455.1|27539.4|27449.4|27548.7|27458.7|27539.4|27449.4|29
1655007250000|2022-06-12 04:14:10|27539.2|27449.2|27537|27447|27541.8|27451.8|27537|27447|30
1655007260000|2022-06-12 04:14:20|27536.8|27446.8|27534.5|27444.5|27537.4|27447.4|27534|27444|32
1655007270000|2022-06-12 04:14:30|27535.2|27445.2|27507.7|27417.7|27539.6|27449.6|27505.7|27415.7|34
1655007280000|2022-06-12 04:14:40|27507|27417|27500.5|27410.5|27507.6|27417.6|27493.5|27403.5|33
1655007290000|2022-06-12 04:14:50|27502.8|27412.8|27509.5|27419.5|27523.3|27433.3|27502.8|27412.8|35
1655007300000|2022-06-12 04:15:00|27509.9|27419.9|27514.1|27424.1|27519.2|27429.2|27506.7|27416.7|38
1655007310000|2022-06-12 04:15:10|27514.2|27424.2|27523.2|27433.2|27524.1|27434.1|27514.2|27424.2|30
1655007320000|2022-06-12 04:15:20|27523.9|27433.9|27562.9|27472.9|27562.9|27472.9|27523.9|27433.9|36
1655007330000|2022-06-12 04:15:30|27565.2|27475.2|27560.7|27470.7|27566.6|27476.6|27557.3|27467.3|36
1655007340000|2022-06-12 04:15:40|27561.1|27471.1|27550.7|27460.7|27561.7|27471.7|27549.4|27459.4|30
1655007350000|2022-06-12 04:15:50|27553.6|27463.6|27557.4|27467.4|27559.6|27469.6|27549.8|27459.8|37
1655007360000|2022-06-12 04:16:00|27557.2|27467.2|27563.9|27473.9|27564|27474|27557.2|27467.2|27
1655007370000|2022-06-12 04:16:10|27563.4|27473.4|27570|27480|27570.9|27480.9|27560.8|27470.8|35
1655007380000|2022-06-12 04:16:20|27568.9|27478.9|27556.8|27466.8|27568.9|27478.9|27556.3|27466.3|29
1655007390000|2022-06-12 04:16:30|27556.7|27466.7|27555.8|27465.8|27557.1|27467.1|27552.3|27462.3|31
1655007400000|2022-06-12 04:16:40|27557|27467|27560.8|27470.8|27562.5|27472.5|27549.5|27459.5|36
1655007410000|2022-06-12 04:16:50|27561|27471|27557.5|27467.5|27563.5|27473.5|27557.5|27467.5|34
1655007420000|2022-06-12 04:17:00|27557.9|27467.9|27550.6|27460.6|27557.9|27467.9|27549.4|27459.4|25
1655007430000|2022-06-12 04:17:10|27549.7|27459.7|27550.5|27460.5|27553.1|27463.1|27549.3|27459.3|21
1655007440000|2022-06-12 04:17:20|27551.1|27461.1|27554.8|27464.8|27554.8|27464.8|27550.1|27460.1|33
1655007450000|2022-06-12 04:17:30|27554.9|27464.9|27568.3|27478.3|27568.3|27478.3|27554.9|27464.9|26
1655007460000|2022-06-12 04:17:40|27568.6|27478.6|27571|27481|27572|27482|27568.6|27478.6|28
1655007470000|2022-06-12 04:17:50|27570.6|27480.6|27567.8|27477.8|27570.8|27480.8|27565.8|27475.8|22
1655007480000|2022-06-12 04:18:00|27568.5|27478.5|27564.7|27474.7|27568.9|27478.9|27564.1|27474.1|30
1655007490000|2022-06-12 04:18:10|27565|27475|27567.5|27477.5|27567.6|27477.6|27564.2|27474.2|28
1655007500000|2022-06-12 04:18:20|27567.6|27477.6|27563.5|27473.5|27567.8|27477.8|27563.5|27473.5|17
1655007510000|2022-06-12 04:18:30|27562.8|27472.8|27547.4|27457.4|27562.8|27472.8|27546.7|27456.7|35
1655007520000|2022-06-12 04:18:40|27548.2|27458.2|27537.8|27447.8|27548.2|27458.2|27536|27446|26
1655007530000|2022-06-12 04:18:50|27538|27448|27538.9|27448.9|27539.4|27449.4|27536.5|27446.5|18
1655007540000|2022-06-12 04:19:00|27538.4|27448.4|27537.1|27447.1|27539.7|27449.7|27537|27447|25
1655007550000|2022-06-12 04:19:10|27537.9|27447.9|27544.6|27454.6|27544.6|27454.6|27536.8|27446.8|25
1655007560000|2022-06-12 04:19:20|27545.4|27455.4|27548|27458|27549.8|27459.8|27545.4|27455.4|26
1655007570000|2022-06-12 04:19:30|27548.6|27458.6|27552.8|27462.8|27552.9|27462.9|27547.4|27457.4|24
1655007580000|2022-06-12 04:19:40|27553.5|27463.5|27555.4|27465.4|27555.9|27465.9|27552.4|27462.4|30
1655007590000|2022-06-12 04:19:50|27555.6|27465.6|27548.6|27458.6|27556.6|27466.6|27547.4|27457.4|28
1655007600000|2022-06-12 04:20:00|27545.6|27455.6|27545.1|27455.1|27547.3|27457.3|27544.4|27454.4|32
1655007610000|2022-06-12 04:20:10|27544.8|27454.8|27541.1|27451.1|27545.9|27455.9|27539.3|27449.3|33
1655007620000|2022-06-12 04:20:20|27540.3|27450.3|27541.3|27451.3|27542.6|27452.6|27539.5|27449.5|30
1655007630000|2022-06-12 04:20:30|27540.8|27450.8|27535.9|27445.9|27540.8|27450.8|27534.4|27444.4|33
1655007640000|2022-06-12 04:20:40|27535.5|27445.5|27540.5|27450.5|27540.9|27450.9|27535|27445|30
1655007650000|2022-06-12 04:20:50|27540.2|27450.2|27538.3|27448.3|27540.7|27450.7|27538.3|27448.3|23
1655007660000|2022-06-12 04:21:00|27538.1|27448.1|27535.3|27445.3|27538.1|27448.1|27530.5|27440.5|36
1655007670000|2022-06-12 04:21:10|27535.6|27445.6|27541.2|27451.2|27543|27453|27535.6|27445.6|32
1655007680000|2022-06-12 04:21:20|27540.9|27450.9|27539.8|27449.8|27542.6|27452.6|27539.3|27449.3|27
1655007690000|2022-06-12 04:21:30|27539.7|27449.7|27539.6|27449.6|27540.3|27450.3|27539.4|27449.4|27
1655007700000|2022-06-12 04:21:40|27539.9|27449.9|27540.2|27450.2|27541.2|27451.2|27536.4|27446.4|27
1655007710000|2022-06-12 04:21:50|27540.1|27450.1|27536.9|27446.9|27540.2|27450.2|27534.9|27444.9|33
1655007720000|2022-06-12 04:22:00|27537.2|27447.2|27523.3|27433.3|27537.6|27447.6|27522.5|27432.5|29
1655007730000|2022-06-12 04:22:10|27526.6|27436.6|27545.1|27455.1|27545.3|27455.3|27525.5|27435.5|34
1655007740000|2022-06-12 04:22:20|27544.7|27454.7|27545.8|27455.8|27548|27458|27543.7|27453.7|30
1655007750000|2022-06-12 04:22:30|27545.7|27455.7|27546|27456|27547.4|27457.4|27545.2|27455.2|24
1655007760000|2022-06-12 04:22:40|27546.3|27456.3|27545.4|27455.4|27547|27457|27544.8|27454.8|24
1655007770000|2022-06-12 04:22:50|27544.7|27454.7|27555.2|27465.2|27555.3|27465.3|27544.3|27454.3|27
1655007780000|2022-06-12 04:23:00|27556|27466|27564.9|27474.9|27565.9|27475.9|27554.2|27464.2|33
1655007790000|2022-06-12 04:23:10|27563.7|27473.7|27563.8|27473.8|27565.4|27475.4|27563.2|27473.2|32
1655007800000|2022-06-12 04:23:20|27564.1|27474.1|27566.4|27476.4|27566.8|27476.8|27564.1|27474.1|30
1655007810000|2022-06-12 04:23:30|27565.5|27475.5|27562.5|27472.5|27567.8|27477.8|27562.2|27472.2|31
1655007820000|2022-06-12 04:23:40|27563|27473|27561.6|27471.6|27568|27478|27561.6|27471.6|25
1655007830000|2022-06-12 04:23:50|27562.1|27472.1|27552|27462|27562.8|27472.8|27552|27462|32
1655007840000|2022-06-12 04:24:00|27552.1|27462.1|27554.1|27464.1|27555.6|27465.6|27551.7|27461.7|27
1655007850000|2022-06-12 04:24:10|27553.8|27463.8|27557.8|27467.8|27558.1|27468.1|27553.8|27463.8|29
1655007860000|2022-06-12 04:24:20|27558.2|27468.2|27563.9|27473.9|27564.5|27474.5|27556.7|27466.7|27
1655007870000|2022-06-12 04:24:30|27564|27474|27559.5|27469.5|27564|27474|27559.5|27469.5|18
1655007880000|2022-06-12 04:24:40|27559.2|27469.2|27559.8|27469.8|27560.4|27470.4|27559|27469|18
1655007890000|2022-06-12 04:24:50|27560|27470|27559.3|27469.3|27560.5|27470.5|27559.1|27469.1|24
1655007900000|2022-06-12 04:25:00|27559|27469|27560.1|27470.1|27560.1|27470.1|27559|27469|16
1655007910000|2022-06-12 04:25:10|27560|27470|27558.1|27468.1|27560.1|27470.1|27558.1|27468.1|20
1655007920000|2022-06-12 04:25:20|27557.9|27467.9|27552.3|27462.3|27560.5|27470.5|27551.9|27461.9|25
1655007930000|2022-06-12 04:25:30|27553.5|27463.5|27546.5|27456.5|27553.5|27463.5|27546.5|27456.5|4
1655007940000|2022-06-12 04:25:40|27547.9|27457.9|27542.7|27452.7|27548.2|27458.2|27538.6|27448.6|28
1655007950000|2022-06-12 04:25:50|27542.8|27452.8|27535.2|27445.2|27544|27454|27535.2|27445.2|28
1655007960000|2022-06-12 04:26:00|27535.1|27445.1|27532|27442|27535.1|27445.1|27531.2|27441.2|20
1655007970000|2022-06-12 04:26:10|27532.1|27442.1|27548|27458|27548.1|27458.1|27532.1|27442.1|32
1655007980000|2022-06-12 04:26:20|27548.2|27458.2|27549.4|27459.4|27551.9|27461.9|27548|27458|25
1655007990000|2022-06-12 04:26:30|27549.3|27459.3|27551.3|27461.3|27552.8|27462.8|27548.9|27458.9|30
1655008000000|2022-06-12 04:26:40|27551.6|27461.6|27561.6|27471.6|27561.7|27471.7|27551.6|27461.6|31
1655008010000|2022-06-12 04:26:50|27563|27473|27565.8|27475.8|27568.4|27478.4|27563|27473|28
1655008020000|2022-06-12 04:27:00|27564.7|27474.7|27564.6|27474.6|27566.2|27476.2|27561.9|27471.9|32
1655008030000|2022-06-12 04:27:10|27564.7|27474.7|27544.2|27454.2|27564.7|27474.7|27542.9|27452.9|33
1655008040000|2022-06-12 04:27:20|27544.8|27454.8|27536.7|27446.7|27544.8|27454.8|27534.7|27444.7|33
1655008050000|2022-06-12 04:27:30|27536.6|27446.6|27538.8|27448.8|27539.3|27449.3|27536.4|27446.4|23
1655008060000|2022-06-12 04:27:40|27538.9|27448.9|27536.6|27446.6|27539|27449|27536.6|27446.6|20
1655008070000|2022-06-12 04:27:50|27536.3|27446.3|27536.3|27446.3|27537.6|27447.6|27535.7|27445.7|23
1655008080000|2022-06-12 04:28:00|27535.7|27445.7|27535.7|27445.7|27536.1|27446.1|27535.4|27445.4|22
1655008090000|2022-06-12 04:28:10|27535.5|27445.5|27556.1|27466.1|27556.1|27466.1|27535.2|27445.2|21
1655008100000|2022-06-12 04:28:20|27556.2|27466.2|27554.4|27464.4|27556.3|27466.3|27553.7|27463.7|21
1655008110000|2022-06-12 04:28:30|27554.3|27464.3|27550.1|27460.1|27556.1|27466.1|27549|27459|30
1655008120000|2022-06-12 04:28:40|27550.5|27460.5|27545|27455|27552|27462|27545|27455|24
1655008130000|2022-06-12 04:28:50|27544.3|27454.3|27542.7|27452.7|27544.3|27454.3|27542.4|27452.4|15
1655008140000|2022-06-12 04:29:00|27542.2|27452.2|27542.2|27452.2|27542.2|27452.2|27542.2|27452.2|1
1655008150000|2022-06-12 04:29:10|27541.6|27451.6|27545.8|27455.8|27546.7|27456.7|27541.4|27451.4|25
1655008160000|2022-06-12 04:29:20|27544.2|27454.2|27531.2|27441.2|27545|27455|27531.2|27441.2|34
1655008170000|2022-06-12 04:29:30|27528.1|27438.1|27539.5|27449.5|27539.5|27449.5|27525.6|27435.6|37
1655008180000|2022-06-12 04:29:40|27541.7|27451.7|27545.5|27455.5|27552|27462|27541.7|27451.7|32
1655008190000|2022-06-12 04:29:50|27544.8|27454.8|27539.7|27449.7|27545|27455|27539.7|27449.7|25
1655008200000|2022-06-12 04:30:00|27540.6|27450.6|27553.8|27463.8|27553.8|27463.8|27538.5|27448.5|32
1655008210000|2022-06-12 04:30:10|27554.2|27464.2|27555.9|27465.9|27557.6|27467.6|27552.8|27462.8|27
1655008220000|2022-06-12 04:30:20|27555.7|27465.7|27562.5|27472.5|27564.9|27474.9|27555.7|27465.7|33
1655008230000|2022-06-12 04:30:30|27561.8|27471.8|27560.8|27470.8|27562.4|27472.4|27558.2|27468.2|30
1655008240000|2022-06-12 04:30:40|27560.9|27470.9|27571.1|27481.1|27571.1|27481.1|27560.8|27470.8|22
1655008250000|2022-06-12 04:30:50|27570.3|27480.3|27573.2|27483.2|27574.6|27484.6|27570.1|27480.1|31
1655008260000|2022-06-12 04:31:00|27572.2|27482.2|27570.3|27480.3|27572.2|27482.2|27565.4|27475.4|32
1655008270000|2022-06-12 04:31:10|27569.3|27479.3|27565.5|27475.5|27569.3|27479.3|27565.4|27475.4|30
1655008280000|2022-06-12 04:31:20|27565.6|27475.6|27559.3|27469.3|27566.3|27476.3|27556.5|27466.5|22
1655008290000|2022-06-12 04:31:30|27559.2|27469.2|27558.9|27468.9|27562.3|27472.3|27557.2|27467.2|29
1655008300000|2022-06-12 04:31:40|27560.4|27470.4|27550.6|27460.6|27560.5|27470.5|27550.6|27460.6|25
1655008310000|2022-06-12 04:31:50|27548.4|27458.4|27540|27450|27549|27459|27539.7|27449.7|26
1655008320000|2022-06-12 04:32:00|27540.3|27450.3|27546.8|27456.8|27549.5|27459.5|27540.3|27450.3|32
1655008330000|2022-06-12 04:32:10|27545|27455|27532.4|27442.4|27545|27455|27530.4|27440.4|26
1655008340000|2022-06-12 04:32:20|27536.8|27446.8|27533.7|27443.7|27539.1|27449.1|27531.4|27441.4|29
1655008350000|2022-06-12 04:32:30|27533.3|27443.3|27540.1|27450.1|27540.1|27450.1|27531.1|27441.1|34
1655008360000|2022-06-12 04:32:40|27540.3|27450.3|27550.4|27460.4|27551.9|27461.9|27540.1|27450.1|37
1655008370000|2022-06-12 04:32:50|27550.1|27460.1|27564.6|27474.6|27564.6|27474.6|27545.6|27455.6|32
1655008380000|2022-06-12 04:33:00|27564.4|27474.4|27570.4|27480.4|27570.4|27480.4|27564.4|27474.4|36
1655008390000|2022-06-12 04:33:10|27570.9|27480.9|27591.1|27501.1|27591.7|27501.7|27570|27480|33
1655008400000|2022-06-12 04:33:20|27589.8|27499.8|27581.2|27491.2|27589.8|27499.8|27580|27490|32
1655008410000|2022-06-12 04:33:30|27580.8|27490.8|27582.6|27492.6|27583.1|27493.1|27580.8|27490.8|26
1655008420000|2022-06-12 04:33:40|27582.7|27492.7|27583.2|27493.2|27583.8|27493.8|27581.4|27491.4|28
1655008430000|2022-06-12 04:33:50|27582.8|27492.8|27583.8|27493.8|27584.5|27494.5|27582.7|27492.7|24
1655008440000|2022-06-12 04:34:00|27583.3|27493.3|27583.5|27493.5|27586.4|27496.4|27583.1|27493.1|30
1655008450000|2022-06-12 04:34:10|27582.4|27492.4|27574|27484|27583.4|27493.4|27574|27484|29
1655008460000|2022-06-12 04:34:20|27575.5|27485.5|27556|27466|27576.5|27486.5|27556|27466|22
1655008470000|2022-06-12 04:34:30|27556.2|27466.2|27559.3|27469.3|27559.3|27469.3|27548.5|27458.5|35
1655008480000|2022-06-12 04:34:40|27559|27469|27551.1|27461.1|27559|27469|27546.7|27456.7|34
1655008490000|2022-06-12 04:34:50|27551.3|27461.3|27549.2|27459.2|27551.6|27461.6|27548.7|27458.7|32
1655008500000|2022-06-12 04:35:00|27549|27459|27532.5|27442.5|27549.8|27459.8|27528.6|27438.6|30
1655008510000|2022-06-12 04:35:10|27531.6|27441.6|27532.1|27442.1|27532.1|27442.1|27531.1|27441.1|20
1655008520000|2022-06-12 04:35:20|27532.8|27442.8|27537.8|27447.8|27540.9|27450.9|27532.8|27442.8|23
1655008530000|2022-06-12 04:35:30|27538.1|27448.1|27536|27446|27538.5|27448.5|27536|27446|28
1655008540000|2022-06-12 04:35:40|27536.5|27446.5|27531.4|27441.4|27536.5|27446.5|27531.4|27441.4|27
1655008550000|2022-06-12 04:35:50|27530.6|27440.6|27526.4|27436.4|27531.7|27441.7|27515.4|27425.4|33
1655008560000|2022-06-12 04:36:00|27526.5|27436.5|27519.5|27429.5|27529|27439|27518.4|27428.4|30
1655008570000|2022-06-12 04:36:10|27520.3|27430.3|27520.2|27430.2|27520.4|27430.4|27518.5|27428.5|26
1655008580000|2022-06-12 04:36:20|27520.6|27430.6|27519.2|27429.2|27520.6|27430.6|27518.1|27428.1|16
1655008590000|2022-06-12 04:36:30|27518.2|27428.2|27516.5|27426.5|27518.2|27428.2|27511.6|27421.6|38
1655008600000|2022-06-12 04:36:40|27516.3|27426.3|27513.7|27423.7|27516.4|27426.4|27512.9|27422.9|28
1655008610000|2022-06-12 04:36:50|27514.3|27424.3|27525.9|27435.9|27525.9|27435.9|27512.5|27422.5|30
1655008620000|2022-06-12 04:37:00|27526.2|27436.2|27531.5|27441.5|27535.2|27445.2|27526.2|27436.2|36
1655008630000|2022-06-12 04:37:10|27528.6|27438.6|27525.4|27435.4|27529.2|27439.2|27523.8|27433.8|31
1655008640000|2022-06-12 04:37:20|27525.6|27435.6|27531.3|27441.3|27534.3|27444.3|27525.5|27435.5|33
1655008650000|2022-06-12 04:37:30|27531.8|27441.8|27543.7|27453.7|27544.7|27454.7|27531.8|27441.8|30
1655008660000|2022-06-12 04:37:40|27544|27454|27559.5|27469.5|27559.5|27469.5|27543.6|27453.6|29
1655008670000|2022-06-12 04:37:50|27560.1|27470.1|27563.1|27473.1|27563.9|27473.9|27560.1|27470.1|25
1655008680000|2022-06-12 04:38:00|27563.2|27473.2|27567.6|27477.6|27567.7|27477.7|27562.7|27472.7|34
1655008690000|2022-06-12 04:38:10|27567|27477|27555.5|27465.5|27567.3|27477.3|27555.5|27465.5|35
1655008700000|2022-06-12 04:38:20|27555.4|27465.4|27534.5|27444.5|27555.4|27465.4|27534.5|27444.5|34
1655008710000|2022-06-12 04:38:30|27535.5|27445.5|27524|27434|27537.3|27447.3|27523.1|27433.1|32
1655008720000|2022-06-12 04:38:40|27523.6|27433.6|27521|27431|27523.6|27433.6|27516.7|27426.7|25
1655008730000|2022-06-12 04:38:50|27521.1|27431.1|27520.4|27430.4|27522.9|27432.9|27517.8|27427.8|26
1655008740000|2022-06-12 04:39:00|27520.3|27430.3|27518.5|27428.5|27525.4|27435.4|27515.8|27425.8|24
1655008750000|2022-06-12 04:39:10|27518.8|27428.8|27525.8|27435.8|27527.2|27437.2|27518.1|27428.1|26
1655008760000|2022-06-12 04:39:20|27525.2|27435.2|27522.2|27432.2|27525.2|27435.2|27520.7|27430.7|24
1655008770000|2022-06-12 04:39:30|27522.5|27432.5|27520.9|27430.9|27523.6|27433.6|27520.9|27430.9|18
1655008780000|2022-06-12 04:39:40|27521.1|27431.1|27526.7|27436.7|27526.7|27436.7|27521.1|27431.1|26
1655008790000|2022-06-12 04:39:50|27528.6|27438.6|27526|27436|27528.8|27438.8|27524.7|27434.7|27
1655008800000|2022-06-12 04:40:00|27526.2|27436.2|27526.3|27436.3|27526.8|27436.8|27520.5|27430.5|27
1655008810000|2022-06-12 04:40:10|27526|27436|27527.1|27437.1|27527.4|27437.4|27526|27436|28
1655008820000|2022-06-12 04:40:20|27527.4|27437.4|27527.7|27437.7|27528.4|27438.4|27527.1|27437.1|25
1655008830000|2022-06-12 04:40:30|27527.6|27437.6|27526.5|27436.5|27528.1|27438.1|27526.2|27436.2|22
1655008840000|2022-06-12 04:40:40|27527.6|27437.6|27525.4|27435.4|27527.6|27437.6|27525|27435|25
1655008850000|2022-06-12 04:40:50|27525.5|27435.5|27524.2|27434.2|27525.5|27435.5|27523.9|27433.9|15
1655008860000|2022-06-12 04:41:00|27524.3|27434.3|27525.5|27435.5|27525.5|27435.5|27524.3|27434.3|10
1655008870000|2022-06-12 04:41:10|27526.4|27436.4|27524.9|27434.9|27526.4|27436.4|27524.7|27434.7|22
1655008880000|2022-06-12 04:41:20|27525.9|27435.9|27526.4|27436.4|27526.8|27436.8|27525.7|27435.7|29
1655008890000|2022-06-12 04:41:30|27526.5|27436.5|27535.1|27445.1|27535.1|27445.1|27526.4|27436.4|31
1655008900000|2022-06-12 04:41:40|27534.5|27444.5|27535.1|27445.1|27535.6|27445.6|27534.1|27444.1|24
1655008910000|2022-06-12 04:41:50|27535.5|27445.5|27545.9|27455.9|27546|27456|27534.9|27444.9|29
1655008920000|2022-06-12 04:42:00|27545.6|27455.6|27538.2|27448.2|27546.5|27456.5|27537.5|27447.5|31
1655008930000|2022-06-12 04:42:10|27538.6|27448.6|27534.6|27444.6|27538.7|27448.7|27534.3|27444.3|27
1655008940000|2022-06-12 04:42:20|27535.1|27445.1|27534.8|27444.8|27540.2|27450.2|27534.3|27444.3|31
1655008950000|2022-06-12 04:42:30|27534|27444|27531.3|27441.3|27534|27444|27530.8|27440.8|24
1655008960000|2022-06-12 04:42:40|27531.4|27441.4|27525.7|27435.7|27531.4|27441.4|27525.7|27435.7|27
1655008970000|2022-06-12 04:42:50|27526.8|27436.8|27524.5|27434.5|27526.8|27436.8|27524.4|27434.4|19
1655008980000|2022-06-12 04:43:00|27524.4|27434.4|27513.6|27423.6|27528.3|27438.3|27513.4|27423.4|32
1655008990000|2022-06-12 04:43:10|27513.7|27423.7|27525.6|27435.6|27525.6|27435.6|27513.7|27423.7|34
1655009000000|2022-06-12 04:43:20|27525.4|27435.4|27527.8|27437.8|27527.8|27437.8|27525.4|27435.4|28
1655009010000|2022-06-12 04:43:30|27527.5|27437.5|27522.1|27432.1|27527.5|27437.5|27522.1|27432.1|24
1655009020000|2022-06-12 04:43:40|27522.2|27432.2|27518.3|27428.3|27523.3|27433.3|27518.3|27428.3|22
1655009030000|2022-06-12 04:43:50|27518.7|27428.7|27520|27430|27521.9|27431.9|27518|27428|30
1655009040000|2022-06-12 04:44:00|27520.1|27430.1|27523.6|27433.6|27523.7|27433.7|27520|27430|26
1655009050000|2022-06-12 04:44:10|27523.9|27433.9|27522.8|27432.8|27524.2|27434.2|27522.6|27432.6|27
1655009060000|2022-06-12 04:44:20|27523.2|27433.2|27523.1|27433.1|27523.4|27433.4|27521.4|27431.4|29
1655009070000|2022-06-12 04:44:30|27523.2|27433.2|27522.5|27432.5|27523.8|27433.8|27521.5|27431.5|25
1655009080000|2022-06-12 04:44:40|27522.8|27432.8|27522.4|27432.4|27522.9|27432.9|27522.1|27432.1|20
1655009090000|2022-06-12 04:44:50|27522.2|27432.2|27522.4|27432.4|27522.6|27432.6|27521.5|27431.5|22
1655009100000|2022-06-12 04:45:00|27521.7|27431.7|27519.1|27429.1|27522.3|27432.3|27518.5|27428.5|26
1655009110000|2022-06-12 04:45:10|27519.2|27429.2|27515.7|27425.7|27520.2|27430.2|27512.7|27422.7|29
1655009120000|2022-06-12 04:45:20|27516|27426|27515.1|27425.1|27516.4|27426.4|27515.1|27425.1|31
1655009130000|2022-06-12 04:45:30|27515|27425|27514.9|27424.9|27515.1|27425.1|27514.2|27424.2|25
1655009140000|2022-06-12 04:45:40|27514.8|27424.8|27503.9|27413.9|27515.1|27425.1|27503.9|27413.9|28
1655009150000|2022-06-12 04:45:50|27503.6|27413.6|27501.1|27411.1|27503.6|27413.6|27499.9|27409.9|31
1655009160000|2022-06-12 04:46:00|27500.9|27410.9|27505.6|27415.6|27505.8|27415.8|27500.9|27410.9|31
1655009170000|2022-06-12 04:46:10|27506.5|27416.5|27523.5|27433.5|27523.9|27433.9|27506.5|27416.5|33
1655009180000|2022-06-12 04:46:20|27523|27433|27542.4|27452.4|27542.4|27452.4|27523|27433|32
1655009190000|2022-06-12 04:46:30|27543|27453|27534.9|27444.9|27544.3|27454.3|27534.6|27444.6|30
1655009200000|2022-06-12 04:46:40|27535.8|27445.8|27516.6|27426.6|27535.8|27445.8|27515.9|27425.9|37
1655009210000|2022-06-12 04:46:50|27517.9|27427.9|27523.2|27433.2|27529.9|27439.9|27517.4|27427.4|30
1655009220000|2022-06-12 04:47:00|27521.3|27431.3|27522.6|27432.6|27525.6|27435.6|27521.1|27431.1|35
1655009230000|2022-06-12 04:47:10|27522.8|27432.8|27522.2|27432.2|27528.8|27438.8|27521.1|27431.1|30
1655009240000|2022-06-12 04:47:20|27523.2|27433.2|27517.1|27427.1|27523.2|27433.2|27517.1|27427.1|29
1655009250000|2022-06-12 04:47:30|27515|27425|27489.4|27399.4|27515|27425|27489.4|27399.4|36
1655009260000|2022-06-12 04:47:40|27487.9|27397.9|27504.1|27414.1|27504.5|27414.5|27487.9|27397.9|35
1655009270000|2022-06-12 04:47:50|27504.8|27414.8|27498.6|27408.6|27504.8|27414.8|27496.3|27406.3|34
1655009280000|2022-06-12 04:48:00|27497.8|27407.8|27492|27402|27498.6|27408.6|27491.7|27401.7|30
1655009290000|2022-06-12 04:48:10|27491.4|27401.4|27492.6|27402.6|27494.9|27404.9|27491.2|27401.2|29
1655009300000|2022-06-12 04:48:20|27493.4|27403.4|27494.2|27404.2|27494.8|27404.8|27492|27402|29
1655009310000|2022-06-12 04:48:30|27494.6|27404.6|27500.2|27410.2|27500.9|27410.9|27494.6|27404.6|25
1655009320000|2022-06-12 04:48:40|27501.3|27411.3|27509.2|27419.2|27509.4|27419.4|27501.3|27411.3|33
1655009330000|2022-06-12 04:48:50|27508.9|27418.9|27508.8|27418.8|27509.9|27419.9|27508.6|27418.6|25
1655009340000|2022-06-12 04:49:00|27508.9|27418.9|27507.4|27417.4|27509.3|27419.3|27506.9|27416.9|32
1655009350000|2022-06-12 04:49:10|27507.3|27417.3|27508.2|27418.2|27508.8|27418.8|27507.3|27417.3|21
1655009360000|2022-06-12 04:49:20|27509.7|27419.7|27512.5|27422.5|27513.2|27423.2|27509.7|27419.7|26
1655009370000|2022-06-12 04:49:30|27512.6|27422.6|27522.3|27432.3|27525|27435|27512.5|27422.5|26
1655009380000|2022-06-12 04:49:40|27522.6|27432.6|27514.3|27424.3|27523.3|27433.3|27511.5|27421.5|24
1655009390000|2022-06-12 04:49:50|27514|27424|27522.1|27432.1|27522.8|27432.8|27514|27424|35
1655009400000|2022-06-12 04:50:00|27521.9|27431.9|27523.5|27433.5|27524|27434|27521.9|27431.9|25
1655009410000|2022-06-12 04:50:10|27523.6|27433.6|27524.4|27434.4|27529.9|27439.9|27523.6|27433.6|28
1655009420000|2022-06-12 04:50:20|27524.3|27434.3|27524.8|27434.8|27525.8|27435.8|27521.9|27431.9|33
1655009430000|2022-06-12 04:50:30|27524.4|27434.4|27520.4|27430.4|27525.8|27435.8|27519.9|27429.9|28
1655009440000|2022-06-12 04:50:40|27519.9|27429.9|27521|27431|27521|27431|27519.7|27429.7|20
1655009450000|2022-06-12 04:50:50|27520.4|27430.4|27519.4|27429.4|27521.5|27431.5|27519.4|27429.4|24
1655009460000|2022-06-12 04:51:00|27519.5|27429.5|27496.8|27406.8|27519.6|27429.6|27496.4|27406.4|35
1655009470000|2022-06-12 04:51:10|27495.9|27405.9|27502.2|27412.2|27503.3|27413.3|27495.9|27405.9|26
1655009480000|2022-06-12 04:51:20|27502.5|27412.5|27505.1|27415.1|27507.5|27417.5|27502.1|27412.1|25
1655009490000|2022-06-12 04:51:30|27503.8|27413.8|27505.3|27415.3|27506.7|27416.7|27502.7|27412.7|28
1655009500000|2022-06-12 04:51:40|27505.8|27415.8|27500.5|27410.5|27506.3|27416.3|27498.8|27408.8|24
1655009510000|2022-06-12 04:51:50|27500.1|27410.1|27490.6|27400.6|27502.3|27412.3|27490.6|27400.6|26
1655009520000|2022-06-12 04:52:00|27492.8|27402.8|27497.7|27407.7|27498|27408|27491.1|27401.1|30
1655009530000|2022-06-12 04:52:10|27496.8|27406.8|27496.9|27406.9|27500.1|27410.1|27495|27405|26
1655009540000|2022-06-12 04:52:20|27495.7|27405.7|27491.3|27401.3|27496|27406|27491.3|27401.3|30
1655009550000|2022-06-12 04:52:30|27491.2|27401.2|27494.5|27404.5|27494.5|27404.5|27489.5|27399.5|30
1655009560000|2022-06-12 04:52:40|27495.3|27405.3|27502.7|27412.7|27502.7|27412.7|27495.3|27405.3|30
1655009570000|2022-06-12 04:52:50|27500.2|27410.2|27497.5|27407.5|27502|27412|27497|27407|33
1655009580000|2022-06-12 04:53:00|27497.1|27407.1|27496.6|27406.6|27498.1|27408.1|27491.8|27401.8|30
1655009590000|2022-06-12 04:53:10|27497.8|27407.8|27491.9|27401.9|27497.8|27407.8|27491.5|27401.5|34
1655009600000|2022-06-12 04:53:20|27491.7|27401.7|27490.8|27400.8|27491.7|27401.7|27488.6|27398.6|28
1655009610000|2022-06-12 04:53:30|27491.4|27401.4|27494.9|27404.9|27498.6|27408.6|27491.4|27401.4|33
1655009620000|2022-06-12 04:53:40|27494.7|27404.7|27494.2|27404.2|27495|27405|27493.7|27403.7|27
1655009630000|2022-06-12 04:53:50|27494.1|27404.1|27494.2|27404.2|27495.1|27405.1|27494|27404|29
1655009640000|2022-06-12 04:54:00|27494.8|27404.8|27497.4|27407.4|27498.2|27408.2|27494.6|27404.6|30
1655009650000|2022-06-12 04:54:10|27498.4|27408.4|27492.9|27402.9|27501.3|27411.3|27492.9|27402.9|22
1655009660000|2022-06-12 04:54:20|27492.7|27402.7|27493.8|27403.8|27493.8|27403.8|27492.3|27402.3|26
1655009670000|2022-06-12 04:54:30|27494.3|27404.3|27491.5|27401.5|27499.3|27409.3|27491.5|27401.5|25
1655009680000|2022-06-12 04:54:40|27491|27401|27481.4|27391.4|27491|27401|27480.3|27390.3|36
1655009690000|2022-06-12 04:54:50|27480.3|27390.3|27467.5|27377.5|27482.3|27392.3|27467.5|27377.5|31
1655009700000|2022-06-12 04:55:00|27467.2|27377.2|27467.7|27377.7|27468.1|27378.1|27458.4|27368.4|35
1655009710000|2022-06-12 04:55:10|27467.4|27377.4|27462.5|27372.5|27468.1|27378.1|27462.5|27372.5|27
1655009720000|2022-06-12 04:55:20|27462.6|27372.6|27475.9|27385.9|27476|27386|27462.6|27372.6|34
1655009730000|2022-06-12 04:55:30|27477.6|27387.6|27488.4|27398.4|27488.4|27398.4|27475.5|27385.5|33
1655009740000|2022-06-12 04:55:40|27489.1|27399.1|27475.4|27385.4|27490.8|27400.8|27474.9|27384.9|32
1655009750000|2022-06-12 04:55:50|27475.6|27385.6|27475.2|27385.2|27477|27387|27473.5|27383.5|29
1655009760000|2022-06-12 04:56:00|27475.3|27385.3|27474.4|27384.4|27477.7|27387.7|27473.7|27383.7|28
1655009770000|2022-06-12 04:56:10|27475.1|27385.1|27477.8|27387.8|27481|27391|27475.1|27385.1|26
1655009780000|2022-06-12 04:56:20|27478.1|27388.1|27477.5|27387.5|27478.2|27388.2|27476.8|27386.8|24
1655009790000|2022-06-12 04:56:30|27476.3|27386.3|27483.6|27393.6|27484.4|27394.4|27476.3|27386.3|29
1655009800000|2022-06-12 04:56:40|27483.5|27393.5|27483.9|27393.9|27484.8|27394.8|27483|27393|28
1655009810000|2022-06-12 04:56:50|27483.8|27393.8|27490|27400|27490.2|27400.2|27482.8|27392.8|27
1655009820000|2022-06-12 04:57:00|27491.4|27401.4|27502.2|27412.2|27502.2|27412.2|27490.8|27400.8|32
1655009830000|2022-06-12 04:57:10|27502.3|27412.3|27491|27401|27502.6|27412.6|27490.1|27400.1|31
1655009840000|2022-06-12 04:57:20|27491.2|27401.2|27476.8|27386.8|27491.6|27401.6|27476|27386|32
1655009850000|2022-06-12 04:57:30|27476.7|27386.7|27479.6|27389.6|27479.8|27389.8|27476.7|27386.7|20
1655009860000|2022-06-12 04:57:40|27479|27389|27472.3|27382.3|27479|27389|27472.3|27382.3|26
1655009870000|2022-06-12 04:57:50|27472.6|27382.6|27471|27381|27472.6|27382.6|27468.9|27378.9|23
1655009880000|2022-06-12 04:58:00|27470.6|27380.6|27469.8|27379.8|27471.2|27381.2|27467.7|27377.7|20
1655009890000|2022-06-12 04:58:10|27469.5|27379.5|27469.6|27379.6|27470|27380|27469.2|27379.2|26
1655009900000|2022-06-12 04:58:20|27469.7|27379.7|27467.4|27377.4|27470|27380|27466.6|27376.6|26
1655009910000|2022-06-12 04:58:30|27467.8|27377.8|27467.5|27377.5|27468.1|27378.1|27465.8|27375.8|16
1655009920000|2022-06-12 04:58:40|27467.2|27377.2|27473|27383|27474.2|27384.2|27467.2|27377.2|24
1655009930000|2022-06-12 04:58:50|27473.1|27383.1|27471.1|27381.1|27473.1|27383.1|27471.1|27381.1|20
1655009940000|2022-06-12 04:59:00|27469.9|27379.9|27459.4|27369.4|27469.9|27379.9|27459.4|27369.4|30
1655009950000|2022-06-12 04:59:10|27458.5|27368.5|27455|27365|27458.5|27368.5|27454.4|27364.4|24
1655009960000|2022-06-12 04:59:20|27455.1|27365.1|27452.6|27362.6|27455.7|27365.7|27446.7|27356.7|29
1655009970000|2022-06-12 04:59:30|27451.8|27361.8|27456.8|27366.8|27457.3|27367.3|27449|27359|32
1655009980000|2022-06-12 04:59:40|27456.7|27366.7|27455.5|27365.5|27457.6|27367.6|27454.7|27364.7|27
1655009990000|2022-06-12 04:59:50|27455.3|27365.3|27450.6|27360.6|27455.7|27365.7|27449.5|27359.5|24
1655010000000|2022-06-12 05:00:00|27450.2|27360.2|27438|27348|27450.3|27360.3|27436.5|27346.5|29
1655010010000|2022-06-12 05:00:10|27438.5|27348.5|27421.2|27331.2|27438.8|27348.8|27416|27326|28
1655010020000|2022-06-12 05:00:20|27420.7|27330.7|27435|27345|27435|27345|27420|27330|31
1655010030000|2022-06-12 05:00:30|27436.1|27346.1|27454.8|27364.8|27454.8|27364.8|27436.1|27346.1|33
1655010040000|2022-06-12 05:00:40|27455.8|27365.8|27459.6|27369.6|27459.6|27369.6|27455.2|27365.2|32
1655010050000|2022-06-12 05:00:50|27460|27370|27460.1|27370.1|27467.2|27377.2|27459.6|27369.6|29
1655010060000|2022-06-12 05:01:00|27460.4|27370.4|27468.9|27378.9|27468.9|27378.9|27457.7|27367.7|30
1655010070000|2022-06-12 05:01:10|27469|27379|27478.9|27388.9|27478.9|27388.9|27469|27379|31
1655010080000|2022-06-12 05:01:20|27478.7|27388.7|27475.1|27385.1|27478.7|27388.7|27473.3|27383.3|29
1655010090000|2022-06-12 05:01:30|27475.4|27385.4|27459.3|27369.3|27478.1|27388.1|27459.3|27369.3|32
1655010100000|2022-06-12 05:01:40|27457.6|27367.6|27459.9|27369.9|27460.1|27370.1|27446.3|27356.3|34
1655010110000|2022-06-12 05:01:50|27459.8|27369.8|27453.1|27363.1|27459.9|27369.9|27452.8|27362.8|28
1655010120000|2022-06-12 05:02:00|27453.3|27363.3|27446.7|27356.7|27453.6|27363.6|27446.7|27356.7|29
1655010130000|2022-06-12 05:02:10|27447|27357|27449|27359|27449.7|27359.7|27445.9|27355.9|30
1655010140000|2022-06-12 05:02:20|27449.3|27359.3|27423.7|27333.7|27449.3|27359.3|27423.5|27333.5|35
1655010150000|2022-06-12 05:02:30|27423.8|27333.8|27427.5|27337.5|27431.3|27341.3|27423.8|27333.8|34
1655010160000|2022-06-12 05:02:40|27428.3|27338.3|27426.3|27336.3|27428.5|27338.5|27426.3|27336.3|30
1655010170000|2022-06-12 05:02:50|27426.2|27336.2|27428.5|27338.5|27433|27343|27426.2|27336.2|29
1655010180000|2022-06-12 05:03:00|27428.6|27338.6|27423.3|27333.3|27428.8|27338.8|27411.6|27321.6|33
1655010190000|2022-06-12 05:03:10|27424.1|27334.1|27410.9|27320.9|27425.5|27335.5|27407.9|27317.9|31
1655010200000|2022-06-12 05:03:20|27411.9|27321.9|27402.6|27312.6|27414.4|27324.4|27401|27311|29
1655010210000|2022-06-12 05:03:30|27402.1|27312.1|27364.3|27274.3|27402.5|27312.5|27363.8|27273.8|32
1655010220000|2022-06-12 05:03:40|27359.5|27269.5|27388.7|27298.7|27388.7|27298.7|27345.9|27255.9|38
1655010230000|2022-06-12 05:03:50|27395.1|27305.1|27381.5|27291.5|27395.5|27305.5|27375.4|27285.4|40
1655010240000|2022-06-12 05:04:00|27384.1|27294.1|27404.4|27314.4|27411.1|27321.1|27384.1|27294.1|39
1655010250000|2022-06-12 05:04:10|27404.3|27314.3|27418.7|27328.7|27418.7|27328.7|27397.7|27307.7|35
1655010260000|2022-06-12 05:04:20|27419.2|27329.2|27397.2|27307.2|27421.7|27331.7|27396.1|27306.1|35
1655010270000|2022-06-12 05:04:30|27397.5|27307.5|27386.4|27296.4|27397.5|27307.5|27386.4|27296.4|38
1655010280000|2022-06-12 05:04:40|27385|27295|27377.3|27287.3|27385|27295|27364.5|27274.5|39
1655010290000|2022-06-12 05:04:50|27377.1|27287.1|27386.4|27296.4|27389.7|27299.7|27369.7|27279.7|39
1655010300000|2022-06-12 05:05:00|27385.8|27295.8|27413.7|27323.7|27413.7|27323.7|27385.1|27295.1|39
1655010310000|2022-06-12 05:05:10|27413.8|27323.8|27413.7|27323.7|27415.5|27325.5|27410.6|27320.6|35
1655010320000|2022-06-12 05:05:20|27413.6|27323.6|27408.9|27318.9|27414.7|27324.7|27400.6|27310.6|33
1655010330000|2022-06-12 05:05:30|27409.2|27319.2|27403.8|27313.8|27413.7|27323.7|27402|27312|37
1655010340000|2022-06-12 05:05:40|27404|27314|27413.6|27323.6|27413.8|27323.8|27399.3|27309.3|38
1655010350000|2022-06-12 05:05:50|27414.5|27324.5|27414.3|27324.3|27418|27328|27412.8|27322.8|35
1655010360000|2022-06-12 05:06:00|27414.2|27324.2|27430.6|27340.6|27439.5|27349.5|27414.2|27324.2|34
1655010370000|2022-06-12 05:06:10|27426.2|27336.2|27408.2|27318.2|27426.4|27336.4|27407.6|27317.6|38
1655010380000|2022-06-12 05:06:20|27407.9|27317.9|27417.3|27327.3|27417.3|27327.3|27404.7|27314.7|34
1655010390000|2022-06-12 05:06:30|27418.6|27328.6|27429.3|27339.3|27429.7|27339.7|27418.4|27328.4|34
1655010400000|2022-06-12 05:06:40|27429.1|27339.1|27427.9|27337.9|27430.2|27340.2|27426.9|27336.9|34
1655010410000|2022-06-12 05:06:50|27428.1|27338.1|27437.2|27347.2|27437.2|27347.2|27427.3|27337.3|32
1655010420000|2022-06-12 05:07:00|27437|27347|27441.3|27351.3|27441.6|27351.6|27436.5|27346.5|34
1655010430000|2022-06-12 05:07:10|27440.8|27350.8|27432.3|27342.3|27444.1|27354.1|27429|27339|37
1655010440000|2022-06-12 05:07:20|27431|27341|27413.2|27323.2|27431.4|27341.4|27412.3|27322.3|37
1655010450000|2022-06-12 05:07:30|27413.3|27323.3|27432.5|27342.5|27432.7|27342.7|27412.2|27322.2|39
1655010460000|2022-06-12 05:07:40|27432.8|27342.8|27418.9|27328.9|27433.9|27343.9|27418.9|27328.9|33
1655010470000|2022-06-12 05:07:50|27416.2|27326.2|27398.1|27308.1|27416.7|27326.7|27397.7|27307.7|32
1655010480000|2022-06-12 05:08:00|27397.7|27307.7|27386.2|27296.2|27404.9|27314.9|27384.7|27294.7|37
1655010490000|2022-06-12 05:08:10|27386.7|27296.7|27377.4|27287.4|27386.7|27296.7|27377.4|27287.4|36
1655010500000|2022-06-12 05:08:20|27375.4|27285.4|27391.3|27301.3|27392.3|27302.3|27375.4|27285.4|39
1655010510000|2022-06-12 05:08:30|27390.9|27300.9|27388.1|27298.1|27398|27308|27388.1|27298.1|36
1655010520000|2022-06-12 05:08:40|27389.8|27299.8|27382.8|27292.8|27396.6|27306.6|27382.8|27292.8|34
1655010530000|2022-06-12 05:08:50|27382.6|27292.6|27376.8|27286.8|27383.1|27293.1|27374.2|27284.2|35
1655010540000|2022-06-12 05:09:00|27378.6|27288.6|27380.9|27290.9|27393.2|27303.2|27378.6|27288.6|39
1655010550000|2022-06-12 05:09:10|27379.7|27289.7|27379.3|27289.3|27380.2|27290.2|27375.9|27285.9|33
1655010560000|2022-06-12 05:09:20|27378.9|27288.9|27394.2|27304.2|27396.2|27306.2|27378.7|27288.7|36
1655010570000|2022-06-12 05:09:30|27394.5|27304.5|27390.6|27300.6|27395.8|27305.8|27390.6|27300.6|25
1655010580000|2022-06-12 05:09:40|27388.7|27298.7|27379.6|27289.6|27388.7|27298.7|27378.6|27288.6|35
1655010590000|2022-06-12 05:09:50|27377.8|27287.8|27373.7|27283.7|27379.3|27289.3|27370.3|27280.3|38
1655010600000|2022-06-12 05:10:00|27373.3|27283.3|27408|27318|27408|27318|27372.3|27282.3|36
1655010610000|2022-06-12 05:10:10|27409.3|27319.3|27413.4|27323.4|27421|27331|27409.3|27319.3|35
1655010620000|2022-06-12 05:10:20|27413.3|27323.3|27416.9|27326.9|27419.6|27329.6|27410.2|27320.2|36
1655010630000|2022-06-12 05:10:30|27416.6|27326.6|27412.5|27322.5|27416.6|27326.6|27404.1|27314.1|37
1655010640000|2022-06-12 05:10:40|27412.3|27322.3|27408.9|27318.9|27414.6|27324.6|27406.9|27316.9|32
1655010650000|2022-06-12 05:10:50|27409.4|27319.4|27417.3|27327.3|27417.3|27327.3|27406.1|27316.1|35
1655010660000|2022-06-12 05:11:00|27417.2|27327.2|27405.5|27315.5|27417.9|27327.9|27404.7|27314.7|37
1655010670000|2022-06-12 05:11:10|27405.6|27315.6|27402.9|27312.9|27405.8|27315.8|27396.6|27306.6|37
1655010680000|2022-06-12 05:11:20|27402.7|27312.7|27408.1|27318.1|27408.4|27318.4|27402.4|27312.4|35
1655010690000|2022-06-12 05:11:30|27407.2|27317.2|27409.5|27319.5|27410.3|27320.3|27402.2|27312.2|35
1655010700000|2022-06-12 05:11:40|27409.9|27319.9|27423.9|27333.9|27423.9|27333.9|27409.9|27319.9|30
1655010710000|2022-06-12 05:11:50|27424|27334|27425.1|27335.1|27427.4|27337.4|27419.8|27329.8|32
1655010720000|2022-06-12 05:12:00|27422.1|27332.1|27419.9|27329.9|27422.3|27332.3|27414.7|27324.7|37
1655010730000|2022-06-12 05:12:10|27420.1|27330.1|27435.1|27345.1|27435.5|27345.5|27420.1|27330.1|31
1655010740000|2022-06-12 05:12:20|27434|27344|27431.5|27341.5|27435.4|27345.4|27431.5|27341.5|33
1655010750000|2022-06-12 05:12:30|27432|27342|27433.2|27343.2|27433.3|27343.3|27429.3|27339.3|34
1655010760000|2022-06-12 05:12:40|27433|27343|27445.9|27355.9|27446|27356|27433|27343|34
1655010770000|2022-06-12 05:12:50|27446.2|27356.2|27445.5|27355.5|27451.1|27361.1|27445|27355|23
1655010780000|2022-06-12 05:13:00|27444.6|27354.6|27437|27347|27444.6|27354.6|27426.8|27336.8|36
1655010790000|2022-06-12 05:13:10|27437.8|27347.8|27447.9|27357.9|27447.9|27357.9|27437.8|27347.8|27
1655010800000|2022-06-12 05:13:20|27448|27358|27431.1|27341.1|27448.1|27358.1|27431.1|27341.1|36
1655010810000|2022-06-12 05:13:30|27430|27340|27423.9|27333.9|27430.3|27340.3|27422|27332|35
1655010820000|2022-06-12 05:13:40|27424.2|27334.2|27426.6|27336.6|27426.8|27336.8|27423.5|27333.5|29
1655010830000|2022-06-12 05:13:50|27426.4|27336.4|27433.8|27343.8|27433.8|27343.8|27426.3|27336.3|31
1655010840000|2022-06-12 05:14:00|27433.9|27343.9|27421.8|27331.8|27437.8|27347.8|27421.8|27331.8|36
1655010850000|2022-06-12 05:14:10|27420.7|27330.7|27421.3|27331.3|27422.3|27332.3|27420.7|27330.7|25
1655010860000|2022-06-12 05:14:20|27420|27330|27421|27331|27421|27331|27419.1|27329.1|23
1655010870000|2022-06-12 05:14:30|27421.1|27331.1|27419.7|27329.7|27421.4|27331.4|27419.7|27329.7|28
1655010880000|2022-06-12 05:14:40|27418.6|27328.6|27415.2|27325.2|27418.6|27328.6|27410.7|27320.7|35
1655010890000|2022-06-12 05:14:50|27414.7|27324.7|27414.2|27324.2|27417.2|27327.2|27411.8|27321.8|33
1655010900000|2022-06-12 05:15:00|27414|27324|27417.9|27327.9|27421.2|27331.2|27414|27324|34
1655010910000|2022-06-12 05:15:10|27417.2|27327.2|27408.8|27318.8|27418.5|27328.5|27408|27318|28
1655010920000|2022-06-12 05:15:20|27407.8|27317.8|27415.5|27325.5|27416.5|27326.5|27407.8|27317.8|26
1655010930000|2022-06-12 05:15:30|27415.8|27325.8|27425.4|27335.4|27426.6|27336.6|27415.6|27325.6|30
1655010940000|2022-06-12 05:15:40|27425.2|27335.2|27432|27342|27432|27342|27425.2|27335.2|28
1655010950000|2022-06-12 05:15:50|27432.1|27342.1|27433.3|27343.3|27433.4|27343.4|27431.6|27341.6|30
1655010960000|2022-06-12 05:16:00|27433.1|27343.1|27439.9|27349.9|27440.2|27350.2|27428.7|27338.7|38
1655010970000|2022-06-12 05:16:10|27440.2|27350.2|27439.1|27349.1|27441.6|27351.6|27437|27347|27
1655010980000|2022-06-12 05:16:20|27438.9|27348.9|27429.4|27339.4|27439|27349|27429.4|27339.4|29
1655010990000|2022-06-12 05:16:30|27429.3|27339.3|27433.4|27343.4|27433.9|27343.9|27428.9|27338.9|32
1655011000000|2022-06-12 05:16:40|27433.5|27343.5|27431.5|27341.5|27434.7|27344.7|27431.5|27341.5|34
1655011010000|2022-06-12 05:16:50|27431.2|27341.2|27431.2|27341.2|27431.4|27341.4|27430.3|27340.3|27
1655011020000|2022-06-12 05:17:00|27430.9|27340.9|27440|27350|27440.6|27350.6|27430.9|27340.9|31
1655011030000|2022-06-12 05:17:10|27440.9|27350.9|27436.5|27346.5|27440.9|27350.9|27434.6|27344.6|27
1655011040000|2022-06-12 05:17:20|27437.3|27347.3|27431.3|27341.3|27439.5|27349.5|27430.1|27340.1|29
1655011050000|2022-06-12 05:17:30|27430.8|27340.8|27426.8|27336.8|27430.8|27340.8|27426.5|27336.5|25
1655011060000|2022-06-12 05:17:40|27427.1|27337.1|27420.1|27330.1|27427.1|27337.1|27419|27329|29
1655011070000|2022-06-12 05:17:50|27420.2|27330.2|27414.6|27324.6|27420.5|27330.5|27409.1|27319.1|26
1655011080000|2022-06-12 05:18:00|27414|27324|27411.3|27321.3|27414.5|27324.5|27411.3|27321.3|36
1655011090000|2022-06-12 05:18:10|27411.4|27321.4|27412.7|27322.7|27412.9|27322.9|27410.1|27320.1|29
1655011100000|2022-06-12 05:18:20|27412.4|27322.4|27411.4|27321.4|27412.7|27322.7|27411.2|27321.2|23
1655011110000|2022-06-12 05:18:30|27412|27322|27397.1|27307.1|27412.2|27322.2|27396.8|27306.8|24
1655011120000|2022-06-12 05:18:40|27396|27306|27394.8|27304.8|27396|27306|27390.9|27300.9|23
1655011130000|2022-06-12 05:18:50|27395.5|27305.5|27396.3|27306.3|27398.6|27308.6|27395.2|27305.2|30
1655011140000|2022-06-12 05:19:00|27396.4|27306.4|27391.8|27301.8|27397|27307|27391.7|27301.7|32
1655011150000|2022-06-12 05:19:10|27390.6|27300.6|27383.4|27293.4|27390.6|27300.6|27382.7|27292.7|28
1655011160000|2022-06-12 05:19:20|27382.9|27292.9|27375.1|27285.1|27383.4|27293.4|27374.7|27284.7|23
1655011170000|2022-06-12 05:19:30|27375.7|27285.7|27397|27307|27397.4|27307.4|27375|27285|27
1655011180000|2022-06-12 05:19:40|27400.1|27310.1|27386.5|27296.5|27400.2|27310.2|27386.5|27296.5|31
1655011190000|2022-06-12 05:19:50|27386.4|27296.4|27379.5|27289.5|27386.4|27296.4|27377.4|27287.4|36
1655011200000|2022-06-12 05:20:00|27379.7|27289.7|27368.5|27278.5|27382.8|27292.8|27368.5|27278.5|34
1655011210000|2022-06-12 05:20:10|27367.5|27277.5|27365|27275|27369.2|27279.2|27364.9|27274.9|31
1655011220000|2022-06-12 05:20:20|27364.9|27274.9|27353.5|27263.5|27365|27275|27351.3|27261.3|35
1655011230000|2022-06-12 05:20:30|27354.1|27264.1|27365.9|27275.9|27370.4|27280.4|27354.1|27264.1|36
1655011240000|2022-06-12 05:20:40|27367.5|27277.5|27363.1|27273.1|27374.9|27284.9|27362.9|27272.9|34
1655011250000|2022-06-12 05:20:50|27362.5|27272.5|27358|27268|27362.6|27272.6|27355.8|27265.8|36
1655011260000|2022-06-12 05:21:00|27357.8|27267.8|27364.5|27274.5|27366.9|27276.9|27357.8|27267.8|34
1655011270000|2022-06-12 05:21:10|27364.6|27274.6|27349.7|27259.7|27365.9|27275.9|27349.1|27259.1|33
1655011280000|2022-06-12 05:21:20|27349.8|27259.8|27337.4|27247.4|27349.8|27259.8|27336.8|27246.8|28
1655011290000|2022-06-12 05:21:30|27336.9|27246.9|27334.4|27244.4|27339.2|27249.2|27323.9|27233.9|35
1655011300000|2022-06-12 05:21:40|27336.6|27246.6|27340.4|27250.4|27340.9|27250.9|27336.3|27246.3|31
1655011310000|2022-06-12 05:21:50|27339.7|27249.7|27331.5|27241.5|27340.9|27250.9|27330.8|27240.8|34
1655011320000|2022-06-12 05:22:00|27333|27243|27355.4|27265.4|27355.4|27265.4|27331.4|27241.4|34
1655011330000|2022-06-12 05:22:10|27354.6|27264.6|27358.9|27268.9|27360.2|27270.2|27354.6|27264.6|38
1655011340000|2022-06-12 05:22:20|27358.5|27268.5|27358.6|27268.6|27359|27269|27355.5|27265.5|28
1655011350000|2022-06-12 05:22:30|27358.5|27268.5|27350.7|27260.7|27359.6|27269.6|27348.7|27258.7|35
1655011360000|2022-06-12 05:22:40|27350.6|27260.6|27356.1|27266.1|27357.1|27267.1|27343.9|27253.9|33
1655011370000|2022-06-12 05:22:50|27358.2|27268.2|27357|27267|27359.2|27269.2|27356.5|27266.5|28
1655011380000|2022-06-12 05:23:00|27356.6|27266.6|27370.2|27280.2|27370.2|27280.2|27355.9|27265.9|28
1655011390000|2022-06-12 05:23:10|27371.6|27281.6|27375.2|27285.2|27375.8|27285.8|27371.3|27281.3|31
1655011400000|2022-06-12 05:23:20|27375|27285|27374.6|27284.6|27375.5|27285.5|27369.8|27279.8|29
1655011410000|2022-06-12 05:23:30|27376.7|27286.7|27387.3|27297.3|27387.4|27297.4|27376.7|27286.7|27
1655011420000|2022-06-12 05:23:40|27387.7|27297.7|27394.8|27304.8|27401.3|27311.3|27387.2|27297.2|33
1655011430000|2022-06-12 05:23:50|27393.7|27303.7|27391.8|27301.8|27394.2|27304.2|27390.5|27300.5|36
1655011440000|2022-06-12 05:24:00|27391.9|27301.9|27391|27301|27392.1|27302.1|27389.5|27299.5|32
1655011450000|2022-06-12 05:24:10|27390.9|27300.9|27386.2|27296.2|27390.9|27300.9|27386|27296|25
1655011460000|2022-06-12 05:24:20|27387|27297|27399.4|27309.4|27399.4|27309.4|27387|27297|32
1655011470000|2022-06-12 05:24:30|27399.7|27309.7|27413.7|27323.7|27417.8|27327.8|27399.6|27309.6|33
1655011480000|2022-06-12 05:24:40|27413.3|27323.3|27405.8|27315.8|27413.3|27323.3|27405.6|27315.6|35
1655011490000|2022-06-12 05:24:50|27405|27315|27401.3|27311.3|27405|27315|27398.3|27308.3|32
1655011500000|2022-06-12 05:25:00|27401.4|27311.4|27407.2|27317.2|27413|27323|27400.8|27310.8|39
1655011510000|2022-06-12 05:25:10|27409.2|27319.2|27412.5|27322.5|27413.8|27323.8|27409.2|27319.2|35
1655011520000|2022-06-12 05:25:20|27412|27322|27409.4|27319.4|27412|27322|27409.4|27319.4|30
1655011530000|2022-06-12 05:25:30|27406.5|27316.5|27394.3|27304.3|27406.5|27316.5|27394.3|27304.3|35
1655011540000|2022-06-12 05:25:40|27394.8|27304.8|27393.7|27303.7|27395|27305|27389.3|27299.3|32
1655011550000|2022-06-12 05:25:50|27394.7|27304.7|27382.5|27292.5|27394.7|27304.7|27381.2|27291.2|36
1655011560000|2022-06-12 05:26:00|27382.1|27292.1|27381.7|27291.7|27383.7|27293.7|27380.3|27290.3|30
1655011570000|2022-06-12 05:26:10|27381.8|27291.8|27385.5|27295.5|27392.3|27302.3|27381.8|27291.8|35
1655011580000|2022-06-12 05:26:20|27385.2|27295.2|27373.1|27283.1|27385.6|27295.6|27373.1|27283.1|31
1655011590000|2022-06-12 05:26:30|27371.5|27281.5|27371.7|27281.7|27372|27282|27363.1|27273.1|31
1655011600000|2022-06-12 05:26:40|27369.8|27279.8|27359.9|27269.9|27369.8|27279.8|27358.4|27268.4|30
1655011610000|2022-06-12 05:26:50|27359.6|27269.6|27339.6|27249.6|27360.7|27270.7|27325.1|27235.1|36
1655011620000|2022-06-12 05:27:00|27339.3|27249.3|27321.6|27231.6|27339.3|27249.3|27321.4|27231.4|34
1655011630000|2022-06-12 05:27:10|27321.9|27231.9|27319.1|27229.1|27327.5|27237.5|27319.1|27229.1|36
1655011640000|2022-06-12 05:27:20|27319|27229|27317.9|27227.9|27320.3|27230.3|27316.4|27226.4|30
1655011650000|2022-06-12 05:27:30|27316.2|27226.2|27278|27188|27316.2|27226.2|27275.8|27185.8|37
1655011660000|2022-06-12 05:27:40|27280|27190|27259.3|27169.3|27280.6|27190.6|27250|27160|40
1655011670000|2022-06-12 05:27:50|27258.8|27168.8|27315|27225|27315.4|27225.4|27256|27166|37
1655011680000|2022-06-12 05:28:00|27315.3|27225.3|27304.2|27214.2|27315.3|27225.3|27303.5|27213.5|37
1655011690000|2022-06-12 05:28:10|27304.5|27214.5|27291.4|27201.4|27304.5|27214.5|27290.1|27200.1|36
1655011700000|2022-06-12 05:28:20|27291|27201|27317.1|27227.1|27317.1|27227.1|27291|27201|37
1655011710000|2022-06-12 05:28:30|27317.7|27227.7|27330.6|27240.6|27331|27241|27317.7|27227.7|37
1655011720000|2022-06-12 05:28:40|27330.4|27240.4|27360.2|27270.2|27360.2|27270.2|27330.4|27240.4|37
1655011730000|2022-06-12 05:28:50|27362.2|27272.2|27357.7|27267.7|27362.5|27272.5|27355.8|27265.8|37
1655011740000|2022-06-12 05:29:00|27358|27268|27296.8|27206.8|27368.1|27278.1|27296.8|27206.8|35
1655011750000|2022-06-12 05:29:10|27295.4|27205.4|27286.4|27196.4|27303.4|27213.4|27286.4|27196.4|38
1655011760000|2022-06-12 05:29:20|27286.6|27196.6|27278.3|27188.3|27290.7|27200.7|27278.3|27188.3|35
1655011770000|2022-06-12 05:29:30|27278.2|27188.2|27296.1|27206.1|27296.9|27206.9|27278|27188|35
1655011780000|2022-06-12 05:29:40|27295.7|27205.7|27284|27194|27296.4|27206.4|27284|27194|32
1655011790000|2022-06-12 05:29:50|27284.7|27194.7|27293|27203|27300.4|27210.4|27284.7|27194.7|37
1655011800000|2022-06-12 05:30:00|27292.6|27202.6|27275.9|27185.9|27292.6|27202.6|27275.2|27185.2|39
1655011810000|2022-06-12 05:30:10|27276.2|27186.2|27267.6|27177.6|27276.5|27186.5|27265|27175|37
1655011820000|2022-06-12 05:30:20|27266.6|27176.6|27263.6|27173.6|27266.6|27176.6|27262.1|27172.1|32
1655011830000|2022-06-12 05:30:30|27261.9|27171.9|27258.1|27168.1|27263.1|27173.1|27255.4|27165.4|32
1655011840000|2022-06-12 05:30:40|27258.9|27168.9|27244.8|27154.8|27262.2|27172.2|27240.6|27150.6|36
1655011850000|2022-06-12 05:30:50|27243|27153|27247|27157|27248.4|27158.4|27242.4|27152.4|37
1655011860000|2022-06-12 05:31:00|27246.1|27156.1|27287.6|27197.6|27287.6|27197.6|27243.6|27153.6|39
1655011870000|2022-06-12 05:31:10|27286.5|27196.5|27282.7|27192.7|27286.5|27196.5|27260.8|27170.8|35
1655011880000|2022-06-12 05:31:20|27283.1|27193.1|27277.1|27187.1|27288|27198|27277.1|27187.1|35
1655011890000|2022-06-12 05:31:30|27272.7|27182.7|27280.4|27190.4|27283|27193|27268.7|27178.7|37
1655011900000|2022-06-12 05:31:40|27280.5|27190.5|27266.7|27176.7|27280.7|27190.7|27266.7|27176.7|34
1655011910000|2022-06-12 05:31:50|27266|27176|27263.6|27173.6|27266|27176|27254.6|27164.6|38
1655011920000|2022-06-12 05:32:00|27262.8|27172.8|27269.2|27179.2|27269.2|27179.2|27262.5|27172.5|31
1655011930000|2022-06-12 05:32:10|27269.5|27179.5|27277|27187|27277|27187|27269.4|27179.4|27
1655011940000|2022-06-12 05:32:20|27276.4|27186.4|27261|27171|27276.4|27186.4|27261|27171|38
1655011950000|2022-06-12 05:32:30|27258.6|27168.6|27254.4|27164.4|27259.3|27169.3|27252.5|27162.5|34
1655011960000|2022-06-12 05:32:40|27254.3|27164.3|27248.5|27158.5|27254.3|27164.3|27247.7|27157.7|36
1655011970000|2022-06-12 05:32:50|27247.9|27157.9|27230.5|27140.5|27248.4|27158.4|27230.5|27140.5|31
1655011980000|2022-06-12 05:33:00|27226|27136|27248.9|27158.9|27248.9|27158.9|27204.7|27114.7|38
1655011990000|2022-06-12 05:33:10|27255.6|27165.6|27241.1|27151.1|27260.1|27170.1|27240.9|27150.9|40
1655012000000|2022-06-12 05:33:20|27240.8|27150.8|27238.1|27148.1|27248.1|27158.1|27230.5|27140.5|38
1655012010000|2022-06-12 05:33:30|27237.9|27147.9|27240.8|27150.8|27247.2|27157.2|27237.9|27147.9|34
1655012020000|2022-06-12 05:33:40|27241.8|27151.8|27264.7|27174.7|27264.7|27174.7|27241.8|27151.8|28
1655012030000|2022-06-12 05:33:50|27265|27175|27258.8|27168.8|27267|27177|27258.8|27168.8|33
1655012040000|2022-06-12 05:34:00|27257.9|27167.9|27274.1|27184.1|27274.1|27184.1|27250.8|27160.8|32
1655012050000|2022-06-12 05:34:10|27277.8|27187.8|27285.3|27195.3|27286.9|27196.9|27277.8|27187.8|35
1655012060000|2022-06-12 05:34:20|27285.5|27195.5|27273.9|27183.9|27285.5|27195.5|27268.4|27178.4|39
1655012070000|2022-06-12 05:34:30|27276.6|27186.6|27278.7|27188.7|27280.3|27190.3|27276.4|27186.4|33
1655012080000|2022-06-12 05:34:40|27278.8|27188.8|27281.7|27191.7|27281.7|27191.7|27276.8|27186.8|31
1655012090000|2022-06-12 05:34:50|27280.9|27190.9|27288|27198|27288|27198|27280.9|27190.9|37
1655012100000|2022-06-12 05:35:00|27287|27197|27281.6|27191.6|27287|27197|27275|27185|26
1655012110000|2022-06-12 05:35:10|27282.4|27192.4|27290.9|27200.9|27290.9|27200.9|27280.7|27190.7|35
1655012120000|2022-06-12 05:35:20|27291|27201|27288.3|27198.3|27291.2|27201.2|27285.6|27195.6|36
1655012130000|2022-06-12 05:35:30|27289.7|27199.7|27279.1|27189.1|27289.7|27199.7|27279.1|27189.1|28
1655012140000|2022-06-12 05:35:40|27278.4|27188.4|27268|27178|27278.4|27188.4|27264.3|27174.3|35
1655012150000|2022-06-12 05:35:50|27268.2|27178.2|27238.8|27148.8|27268.2|27178.2|27238.8|27148.8|31
1655012160000|2022-06-12 05:36:00|27239.4|27149.4|27249.9|27159.9|27249.9|27159.9|27229.1|27139.1|38
1655012170000|2022-06-12 05:36:10|27249.7|27159.7|27261.3|27171.3|27268.5|27178.5|27249.6|27159.6|39
1655012180000|2022-06-12 05:36:20|27261.6|27171.6|27270.4|27180.4|27270.4|27180.4|27257.4|27167.4|35
1655012190000|2022-06-12 05:36:30|27270.9|27180.9|27281.4|27191.4|27281.5|27191.5|27270.7|27180.7|32
1655012200000|2022-06-12 05:36:40|27281.5|27191.5|27281.4|27191.4|27284.4|27194.4|27278.7|27188.7|28
1655012210000|2022-06-12 05:36:50|27281.5|27191.5|27275.2|27185.2|27282.5|27192.5|27275.2|27185.2|34
1655012220000|2022-06-12 05:37:00|27274.5|27184.5|27297.1|27207.1|27297.1|27207.1|27274.1|27184.1|36
1655012230000|2022-06-12 05:37:10|27297.3|27207.3|27303.5|27213.5|27303.5|27213.5|27297.3|27207.3|34
1655012240000|2022-06-12 05:37:20|27303.3|27213.3|27305.4|27215.4|27306.3|27216.3|27297.1|27207.1|37
1655012250000|2022-06-12 05:37:30|27305.2|27215.2|27324|27234|27325.2|27235.2|27305.1|27215.1|36
1655012260000|2022-06-12 05:37:40|27324.1|27234.1|27327|27237|27330.4|27240.4|27322.2|27232.2|34
1655012270000|2022-06-12 05:37:50|27327.6|27237.6|27355.8|27265.8|27355.8|27265.8|27327.6|27237.6|33
1655012280000|2022-06-12 05:38:00|27355.4|27265.4|27334.6|27244.6|27358.7|27268.7|27334.6|27244.6|36
1655012290000|2022-06-12 05:38:10|27334|27244|27336.4|27246.4|27336.4|27246.4|27325.9|27235.9|32
1655012300000|2022-06-12 05:38:20|27336.1|27246.1|27337.2|27247.2|27342|27252|27336.1|27246.1|36
1655012310000|2022-06-12 05:38:30|27337.4|27247.4|27348.4|27258.4|27348.5|27258.5|27337.2|27247.2|35
1655012320000|2022-06-12 05:38:40|27349.8|27259.8|27346|27256|27351.3|27261.3|27346|27256|31
1655012330000|2022-06-12 05:38:50|27345.6|27255.6|27339.2|27249.2|27346.1|27256.1|27334.5|27244.5|33
1655012340000|2022-06-12 05:39:00|27339.3|27249.3|27345.7|27255.7|27348.2|27258.2|27337.9|27247.9|34
1655012350000|2022-06-12 05:39:10|27344.3|27254.3|27341.6|27251.6|27344.3|27254.3|27341.1|27251.1|33
1655012360000|2022-06-12 05:39:20|27343|27253|27332.2|27242.2|27349.2|27259.2|27330.2|27240.2|38
1655012370000|2022-06-12 05:39:30|27332.4|27242.4|27329.5|27239.5|27334.4|27244.4|27329.5|27239.5|33
1655012380000|2022-06-12 05:39:40|27329.3|27239.3|27298.2|27208.2|27329.3|27239.3|27298.2|27208.2|33
1655012390000|2022-06-12 05:39:50|27297.5|27207.5|27288.8|27198.8|27300.3|27210.3|27284.9|27194.9|36
1655012400000|2022-06-12 05:40:00|27289.6|27199.6|27286.8|27196.8|27290|27200|27281.2|27191.2|38
1655012410000|2022-06-12 05:40:10|27288.9|27198.9|27286.2|27196.2|27292|27202|27284.5|27194.5|37
1655012420000|2022-06-12 05:40:20|27286.5|27196.5|27289.5|27199.5|27291.8|27201.8|27285.6|27195.6|31
1655012430000|2022-06-12 05:40:30|27289.4|27199.4|27287.5|27197.5|27291.5|27201.5|27285.2|27195.2|36
1655012440000|2022-06-12 05:40:40|27287.9|27197.9|27291.9|27201.9|27291.9|27201.9|27281.9|27191.9|31
1655012450000|2022-06-12 05:40:50|27292.1|27202.1|27314|27224|27314|27224|27292.1|27202.1|33
1655012460000|2022-06-12 05:41:00|27314.7|27224.7|27327.4|27237.4|27328.1|27238.1|27314|27224|33
1655012470000|2022-06-12 05:41:10|27326.1|27236.1|27345.7|27255.7|27345.7|27255.7|27326.1|27236.1|34
1655012480000|2022-06-12 05:41:20|27346|27256|27352.4|27262.4|27354.8|27264.8|27346|27256|33
1655012490000|2022-06-12 05:41:30|27351.7|27261.7|27337.3|27247.3|27353|27263|27334.5|27244.5|35
1655012500000|2022-06-12 05:41:40|27337.7|27247.7|27348.1|27258.1|27348.1|27258.1|27337.6|27247.6|36
1655012510000|2022-06-12 05:41:50|27348.3|27258.3|27338.6|27248.6|27348.5|27258.5|27338.5|27248.5|36
1655012520000|2022-06-12 05:42:00|27339|27249|27367.3|27277.3|27367.3|27277.3|27338.7|27248.7|32
1655012530000|2022-06-12 05:42:10|27369.3|27279.3|27373.6|27283.6|27378.3|27288.3|27369.3|27279.3|38
1655012540000|2022-06-12 05:42:20|27373.1|27283.1|27363.7|27273.7|27373.1|27283.1|27363.7|27273.7|36
1655012550000|2022-06-12 05:42:30|27363.8|27273.8|27366.2|27276.2|27367.5|27277.5|27363.8|27273.8|32
1655012560000|2022-06-12 05:42:40|27366.6|27276.6|27379.4|27289.4|27379.4|27289.4|27366|27276|29
1655012570000|2022-06-12 05:42:50|27379.6|27289.6|27387.3|27297.3|27387.7|27297.7|27379.6|27289.6|34
1655012580000|2022-06-12 05:43:00|27387.5|27297.5|27367.2|27277.2|27387.5|27297.5|27367.2|27277.2|33
1655012590000|2022-06-12 05:43:10|27363.7|27273.7|27365.6|27275.6|27365.6|27275.6|27356.3|27266.3|31
1655012600000|2022-06-12 05:43:20|27365.4|27275.4|27364.8|27274.8|27372.3|27282.3|27364.5|27274.5|31
1655012610000|2022-06-12 05:43:30|27364.5|27274.5|27366.8|27276.8|27370.4|27280.4|27363.9|27273.9|38
1655012620000|2022-06-12 05:43:40|27366.4|27276.4|27367|27277|27367.4|27277.4|27364.6|27274.6|31
1655012630000|2022-06-12 05:43:50|27367.4|27277.4|27372.4|27282.4|27372.6|27282.6|27367.4|27277.4|28
1655012640000|2022-06-12 05:44:00|27372.3|27282.3|27368.4|27278.4|27377.9|27287.9|27368.4|27278.4|31
1655012650000|2022-06-12 05:44:10|27368.3|27278.3|27371.2|27281.2|27373|27283|27367|27277|28
1655012660000|2022-06-12 05:44:20|27371.4|27281.4|27375.5|27285.5|27376.1|27286.1|27370.9|27280.9|23
1655012670000|2022-06-12 05:44:30|27375.2|27285.2|27375.3|27285.3|27376.1|27286.1|27369.9|27279.9|35
1655012680000|2022-06-12 05:44:40|27375.2|27285.2|27371.5|27281.5|27376.2|27286.2|27369.4|27279.4|33
1655012690000|2022-06-12 05:44:50|27371.7|27281.7|27371.9|27281.9|27372.4|27282.4|27369.5|27279.5|28
1655012700000|2022-06-12 05:45:00|27371.5|27281.5|27368.7|27278.7|27372|27282|27368.4|27278.4|30
1655012710000|2022-06-12 05:45:10|27368.8|27278.8|27350.8|27260.8|27368.9|27278.9|27350.8|27260.8|29
1655012720000|2022-06-12 05:45:20|27351.5|27261.5|27370.1|27280.1|27370.5|27280.5|27350.1|27260.1|37
1655012730000|2022-06-12 05:45:30|27371.9|27281.9|27414.3|27324.3|27419|27329|27371.9|27281.9|37
1655012740000|2022-06-12 05:45:40|27411.7|27321.7|27397.1|27307.1|27412.1|27322.1|27395.7|27305.7|37
1655012750000|2022-06-12 05:45:50|27397.2|27307.2|27407.7|27317.7|27410.6|27320.6|27395.9|27305.9|37
1655012760000|2022-06-12 05:46:00|27407.2|27317.2|27431.7|27341.7|27431.7|27341.7|27407.2|27317.2|37
1655012770000|2022-06-12 05:46:10|27430.8|27340.8|27442.4|27352.4|27447.9|27357.9|27425.8|27335.8|39
1655012780000|2022-06-12 05:46:20|27441.6|27351.6|27440.3|27350.3|27441.6|27351.6|27437.6|27347.6|30
1655012790000|2022-06-12 05:46:30|27440.9|27350.9|27441.1|27351.1|27450.8|27360.8|27440.5|27350.5|35
1655012800000|2022-06-12 05:46:40|27440.1|27350.1|27428.8|27338.8|27440.1|27350.1|27426.3|27336.3|35
1655012810000|2022-06-12 05:46:50|27425.3|27335.3|27420|27330|27427.7|27337.7|27420|27330|35
1655012820000|2022-06-12 05:47:00|27419.9|27329.9|27423.5|27333.5|27424.6|27334.6|27410.3|27320.3|38
1655012830000|2022-06-12 05:47:10|27422.4|27332.4|27416.1|27326.1|27424.1|27334.1|27416.1|27326.1|32
1655012840000|2022-06-12 05:47:20|27417.1|27327.1|27421.5|27331.5|27422.1|27332.1|27416|27326|33
1655012850000|2022-06-12 05:47:30|27421.6|27331.6|27422.6|27332.6|27422.9|27332.9|27420.1|27330.1|35
1655012860000|2022-06-12 05:47:40|27422.9|27332.9|27422.9|27332.9|27423.1|27333.1|27420.5|27330.5|26
1655012870000|2022-06-12 05:47:50|27422.6|27332.6|27422.7|27332.7|27423.6|27333.6|27420.9|27330.9|30
1655012880000|2022-06-12 05:48:00|27423.1|27333.1|27426.6|27336.6|27428.6|27338.6|27422.6|27332.6|29
1655012890000|2022-06-12 05:48:10|27427.4|27337.4|27436.9|27346.9|27437|27347|27426.7|27336.7|33
1655012900000|2022-06-12 05:48:20|27437.2|27347.2|27431.8|27341.8|27439|27349|27431.8|27341.8|27
1655012910000|2022-06-12 05:48:30|27431.7|27341.7|27429.1|27339.1|27431.7|27341.7|27428|27338|29
1655012920000|2022-06-12 05:48:40|27429.3|27339.3|27424.1|27334.1|27429.9|27339.9|27424.1|27334.1|31
1655012930000|2022-06-12 05:48:50|27424.5|27334.5|27424.5|27334.5|27424.7|27334.7|27423.2|27333.2|25
1655012940000|2022-06-12 05:49:00|27427.2|27337.2|27406.7|27316.7|27428.1|27338.1|27406.5|27316.5|33
1655012950000|2022-06-12 05:49:10|27406.9|27316.9|27384.3|27294.3|27407.2|27317.2|27383.5|27293.5|37
1655012960000|2022-06-12 05:49:20|27384|27294|27389.3|27299.3|27392.6|27302.6|27383.9|27293.9|36
1655012970000|2022-06-12 05:49:30|27389.4|27299.4|27398.9|27308.9|27399.2|27309.2|27389.4|27299.4|33
1655012980000|2022-06-12 05:49:40|27398.7|27308.7|27402.4|27312.4|27406|27316|27393.1|27303.1|38
1655012990000|2022-06-12 05:49:50|27401.5|27311.5|27400.9|27310.9|27404.1|27314.1|27398|27308|35
1655013000000|2022-06-12 05:50:00|27401.4|27311.4|27408.3|27318.3|27408.6|27318.6|27400.7|27310.7|30
1655013010000|2022-06-12 05:50:10|27411.4|27321.4|27417.2|27327.2|27424.6|27334.6|27411.4|27321.4|36
1655013020000|2022-06-12 05:50:20|27417.7|27327.7|27421.2|27331.2|27428.6|27338.6|27417.1|27327.1|35
1655013030000|2022-06-12 05:50:30|27421.8|27331.8|27417.1|27327.1|27423.4|27333.4|27414.4|27324.4|38
1655013040000|2022-06-12 05:50:40|27417.7|27327.7|27423.2|27333.2|27423.5|27333.5|27416.9|27326.9|34
1655013050000|2022-06-12 05:50:50|27423.7|27333.7|27425.8|27335.8|27425.8|27335.8|27419.9|27329.9|32
1655013060000|2022-06-12 05:51:00|27425.7|27335.7|27426.9|27336.9|27429.8|27339.8|27424.3|27334.3|37
1655013070000|2022-06-12 05:51:10|27426.6|27336.6|27415.7|27325.7|27427.8|27337.8|27415.7|27325.7|31
1655013080000|2022-06-12 05:51:20|27414.7|27324.7|27416|27326|27419.4|27329.4|27413.5|27323.5|37
1655013090000|2022-06-12 05:51:30|27416.9|27326.9|27408|27318|27418.1|27328.1|27408|27318|37
1655013100000|2022-06-12 05:51:40|27407.3|27317.3|27395.6|27305.6|27407.4|27317.4|27392.8|27302.8|35
1655013110000|2022-06-12 05:51:50|27395.2|27305.2|27402.8|27312.8|27402.8|27312.8|27395.2|27305.2|33
1655013120000|2022-06-12 05:52:00|27403.8|27313.8|27400.4|27310.4|27406.6|27316.6|27392.3|27302.3|36
1655013130000|2022-06-12 05:52:10|27400|27310|27400|27310|27401.3|27311.3|27397.3|27307.3|32
1655013140000|2022-06-12 05:52:20|27399.9|27309.9|27392.6|27302.6|27406.3|27316.3|27391.2|27301.2|37
1655013150000|2022-06-12 05:52:30|27394.9|27304.9|27395.8|27305.8|27401.5|27311.5|27391.3|27301.3|39
1655013160000|2022-06-12 05:52:40|27392|27302|27394.7|27304.7|27394.9|27304.9|27389.3|27299.3|25
1655013170000|2022-06-12 05:52:50|27394.9|27304.9|27392.1|27302.1|27396|27306|27387.4|27297.4|36
1655013180000|2022-06-12 05:53:00|27392|27302|27394.1|27304.1|27395.1|27305.1|27389|27299|29
1655013190000|2022-06-12 05:53:10|27394|27304|27393.1|27303.1|27394.9|27304.9|27391.5|27301.5|38
1655013200000|2022-06-12 05:53:20|27393.5|27303.5|27412.5|27322.5|27412.5|27322.5|27393.5|27303.5|34
1655013210000|2022-06-12 05:53:30|27411.4|27321.4|27407.7|27317.7|27413.6|27323.6|27407.7|27317.7|32
1655013220000|2022-06-12 05:53:40|27408.3|27318.3|27389.6|27299.6|27410.7|27320.7|27386.7|27296.7|35
1655013230000|2022-06-12 05:53:50|27389.4|27299.4|27393.5|27303.5|27393.5|27303.5|27388.4|27298.4|29
1655013240000|2022-06-12 05:54:00|27392.6|27302.6|27387.7|27297.7|27396|27306|27387.7|27297.7|34
1655013250000|2022-06-12 05:54:10|27388.5|27298.5|27395.2|27305.2|27395.2|27305.2|27388.4|27298.4|33
1655013260000|2022-06-12 05:54:20|27395.1|27305.1|27398|27308|27398|27308|27393|27303|31
1655013270000|2022-06-12 05:54:30|27397.6|27307.6|27397.9|27307.9|27398.5|27308.5|27397.1|27307.1|29
1655013280000|2022-06-12 05:54:40|27397.3|27307.3|27405.2|27315.2|27405.2|27315.2|27392.3|27302.3|30
1655013290000|2022-06-12 05:54:50|27405|27315|27407.2|27317.2|27407.2|27317.2|27403.5|27313.5|36
1655013300000|2022-06-12 05:55:00|27406.7|27316.7|27397.6|27307.6|27407.8|27317.8|27395.4|27305.4|37
1655013310000|2022-06-12 05:55:10|27396.9|27306.9|27405.1|27315.1|27405.1|27315.1|27394.7|27304.7|32
1655013320000|2022-06-12 05:55:20|27403.1|27313.1|27396.4|27306.4|27403.2|27313.2|27395.1|27305.1|32
1655013330000|2022-06-12 05:55:30|27396|27306|27398.6|27308.6|27399.4|27309.4|27395.7|27305.7|31
1655013340000|2022-06-12 05:55:40|27398.4|27308.4|27388.1|27298.1|27399.1|27309.1|27387.8|27297.8|31
1655013350000|2022-06-12 05:55:50|27388.4|27298.4|27387|27297|27389.1|27299.1|27386|27296|27
1655013360000|2022-06-12 05:56:00|27386.8|27296.8|27388.1|27298.1|27388.1|27298.1|27386.5|27296.5|23
1655013370000|2022-06-12 05:56:10|27387.8|27297.8|27386.5|27296.5|27388.3|27298.3|27385.4|27295.4|28
1655013380000|2022-06-12 05:56:20|27386.9|27296.9|27388.6|27298.6|27389.4|27299.4|27386.5|27296.5|25
1655013390000|2022-06-12 05:56:30|27387.8|27297.8|27385.6|27295.6|27387.8|27297.8|27385.3|27295.3|26
1655013400000|2022-06-12 05:56:40|27385.7|27295.7|27386.6|27296.6|27386.9|27296.9|27383.3|27293.3|28
1655013410000|2022-06-12 05:56:50|27387|27297|27374.5|27284.5|27387|27297|27374.5|27284.5|26
1655013420000|2022-06-12 05:57:00|27376|27286|27373.4|27283.4|27376|27286|27365.8|27275.8|34
1655013430000|2022-06-12 05:57:10|27373.2|27283.2|27371.4|27281.4|27374.4|27284.4|27370.6|27280.6|33
1655013440000|2022-06-12 05:57:20|27370.6|27280.6|27378|27288|27378.3|27288.3|27370.6|27280.6|33
1655013450000|2022-06-12 05:57:30|27377.7|27287.7|27379.8|27289.8|27379.8|27289.8|27376.3|27286.3|33
1655013460000|2022-06-12 05:57:40|27379.6|27289.6|27383.6|27293.6|27384|27294|27378.2|27288.2|34
1655013470000|2022-06-12 05:57:50|27382.4|27292.4|27385.6|27295.6|27385.6|27295.6|27381.9|27291.9|25
1655013480000|2022-06-12 05:58:00|27385.7|27295.7|27382.8|27292.8|27395.3|27305.3|27381.2|27291.2|38
1655013490000|2022-06-12 05:58:10|27382.5|27292.5|27369.4|27279.4|27383.3|27293.3|27368.5|27278.5|37
1655013500000|2022-06-12 05:58:20|27370.3|27280.3|27341|27251|27370.3|27280.3|27341|27251|32
1655013510000|2022-06-12 05:58:30|27341.3|27251.3|27336.2|27246.2|27341.3|27251.3|27331.1|27241.1|33
1655013520000|2022-06-12 05:58:40|27336.8|27246.8|27332.5|27242.5|27339|27249|27332.2|27242.2|35
1655013530000|2022-06-12 05:58:50|27332|27242|27317.2|27227.2|27332.4|27242.4|27313.3|27223.3|34
1655013540000|2022-06-12 05:59:00|27316.5|27226.5|27320.6|27230.6|27321|27231|27316.4|27226.4|38
1655013550000|2022-06-12 05:59:10|27321.1|27231.1|27325.6|27235.6|27333.5|27243.5|27321.1|27231.1|37
1655013560000|2022-06-12 05:59:20|27325.5|27235.5|27325.1|27235.1|27327.1|27237.1|27322.8|27232.8|31
1655013570000|2022-06-12 05:59:30|27325.8|27235.8|27321|27231|27326.4|27236.4|27320.4|27230.4|35
1655013580000|2022-06-12 05:59:40|27321.8|27231.8|27267|27177|27321.8|27231.8|27267|27177|36
1655013590000|2022-06-12 05:59:50|27264|27174|27290|27200|27301.6|27211.6|27262.6|27172.6|40
1655013600000|2022-06-12 06:00:00|27288.3|27198.3|27272|27182|27288.3|27198.3|27260.8|27170.8|37
1655013610000|2022-06-12 06:00:10|27271.8|27181.8|27303.8|27213.8|27305.5|27215.5|27267.2|27177.2|35
1655013620000|2022-06-12 06:00:20|27304.2|27214.2|27304.3|27214.3|27308|27218|27301.7|27211.7|30
1655013630000|2022-06-12 06:00:30|27305|27215|27308.8|27218.8|27308.8|27218.8|27301.4|27211.4|36
1655013640000|2022-06-12 06:00:40|27308.6|27218.6|27312.1|27222.1|27312.1|27222.1|27302.7|27212.7|31
1655013650000|2022-06-12 06:00:50|27316.6|27226.6|27323.6|27233.6|27326.6|27236.6|27316.4|27226.4|39
1655013660000|2022-06-12 06:01:00|27321.9|27231.9|27326.7|27236.7|27329.2|27239.2|27320.9|27230.9|35
1655013670000|2022-06-12 06:01:10|27326.4|27236.4|27334.4|27244.4|27334.4|27244.4|27322.8|27232.8|37
1655013680000|2022-06-12 06:01:20|27334.7|27244.7|27322.5|27232.5|27335|27245|27322|27232|29
1655013690000|2022-06-12 06:01:30|27323|27233|27316.5|27226.5|27326.3|27236.3|27316.1|27226.1|34
1655013700000|2022-06-12 06:01:40|27315.5|27225.5|27321.7|27231.7|27321.8|27231.8|27315.5|27225.5|31
1655013710000|2022-06-12 06:01:50|27322.2|27232.2|27342.3|27252.3|27342.3|27252.3|27322.2|27232.2|33
1655013720000|2022-06-12 06:02:00|27344.6|27254.6|27322.8|27232.8|27345.8|27255.8|27321.4|27231.4|39
1655013730000|2022-06-12 06:02:10|27323.1|27233.1|27313.9|27223.9|27324.2|27234.2|27313.4|27223.4|34
1655013740000|2022-06-12 06:02:20|27313.6|27223.6|27320.3|27230.3|27320.3|27230.3|27313.6|27223.6|32
1655013750000|2022-06-12 06:02:30|27319.6|27229.6|27318.4|27228.4|27321.1|27231.1|27316.6|27226.6|33
1655013760000|2022-06-12 06:02:40|27318.3|27228.3|27317.9|27227.9|27319.1|27229.1|27316.9|27226.9|27
1655013770000|2022-06-12 06:02:50|27318|27228|27323.2|27233.2|27323.7|27233.7|27317.5|27227.5|23
1655013780000|2022-06-12 06:03:00|27323.6|27233.6|27321.3|27231.3|27325.6|27235.6|27319.2|27229.2|28
1655013790000|2022-06-12 06:03:10|27321.2|27231.2|27321.7|27231.7|27321.7|27231.7|27319.5|27229.5|32
1655013800000|2022-06-12 06:03:20|27321.8|27231.8|27344.8|27254.8|27344.8|27254.8|27321.8|27231.8|33
1655013810000|2022-06-12 06:03:30|27344.6|27254.6|27346|27256|27348.7|27258.7|27339.6|27249.6|40
1655013820000|2022-06-12 06:03:40|27346.9|27256.9|27343.8|27253.8|27347.8|27257.8|27340.1|27250.1|39
1655013830000|2022-06-12 06:03:50|27344.3|27254.3|27345|27255|27345.1|27255.1|27342.2|27252.2|29
1655013840000|2022-06-12 06:04:00|27345.1|27255.1|27325.8|27235.8|27347|27257|27323.1|27233.1|37
1655013850000|2022-06-12 06:04:10|27327|27237|27346.5|27256.5|27346.8|27256.8|27327|27237|36
1655013860000|2022-06-12 06:04:20|27346.4|27256.4|27349.9|27259.9|27350.8|27260.8|27344.4|27254.4|33
1655013870000|2022-06-12 06:04:30|27349.6|27259.6|27343.1|27253.1|27349.9|27259.9|27342.7|27252.7|19
1655013880000|2022-06-12 06:04:40|27343|27253|27346.3|27256.3|27346.3|27256.3|27334.5|27244.5|31
1655013890000|2022-06-12 06:04:50|27346.8|27256.8|27343.6|27253.6|27348.1|27258.1|27342.5|27252.5|34
1655013900000|2022-06-12 06:05:00|27343.5|27253.5|27345|27255|27345|27255|27342.2|27252.2|30
1655013910000|2022-06-12 06:05:10|27345.2|27255.2|27350.4|27260.4|27350.4|27260.4|27345.2|27255.2|28
1655013920000|2022-06-12 06:05:20|27349.9|27259.9|27344.7|27254.7|27350|27260|27344.2|27254.2|27
1655013930000|2022-06-12 06:05:30|27342.2|27252.2|27325.7|27235.7|27342.3|27252.3|27325.2|27235.2|31
1655013940000|2022-06-12 06:05:40|27328|27238|27326.1|27236.1|27328.1|27238.1|27324.2|27234.2|22
1655013950000|2022-06-12 06:05:50|27326.6|27236.6|27324.5|27234.5|27327.7|27237.7|27324.3|27234.3|37
1655013960000|2022-06-12 06:06:00|27324.1|27234.1|27321.9|27231.9|27325|27235|27320.9|27230.9|31
1655013970000|2022-06-12 06:06:10|27321.7|27231.7|27324.8|27234.8|27324.8|27234.8|27321.3|27231.3|33
1655013980000|2022-06-12 06:06:20|27324.7|27234.7|27338.2|27248.2|27338.3|27248.3|27324.7|27234.7|34
1655013990000|2022-06-12 06:06:30|27338.1|27248.1|27340.3|27250.3|27341.9|27251.9|27338.1|27248.1|32
1655014000000|2022-06-12 06:06:40|27340.4|27250.4|27338|27248|27346.7|27256.7|27338|27248|35
1655014010000|2022-06-12 06:06:50|27337.3|27247.3|27337.9|27247.9|27342.5|27252.5|27337.3|27247.3|36
1655014020000|2022-06-12 06:07:00|27338.5|27248.5|27341.1|27251.1|27342.2|27252.2|27335.7|27245.7|30
1655014030000|2022-06-12 06:07:10|27341|27251|27339.8|27249.8|27342|27252|27339.2|27249.2|29
1655014040000|2022-06-12 06:07:20|27340.2|27250.2|27347.2|27257.2|27347.6|27257.6|27339.4|27249.4|32
1655014050000|2022-06-12 06:07:30|27347.6|27257.6|27348.9|27258.9|27350|27260|27347|27257|28
1655014060000|2022-06-12 06:07:40|27348.5|27258.5|27349.6|27259.6|27350|27260|27345.8|27255.8|36
1655014070000|2022-06-12 06:07:50|27349.7|27259.7|27352.6|27262.6|27353.7|27263.7|27347.4|27257.4|29
1655014080000|2022-06-12 06:08:00|27352.3|27262.3|27353.2|27263.2|27353.3|27263.3|27351.3|27261.3|26
1655014090000|2022-06-12 06:08:10|27352.5|27262.5|27366.5|27276.5|27366.6|27276.6|27352.4|27262.4|30
1655014100000|2022-06-12 06:08:20|27367.5|27277.5|27361.5|27271.5|27368.3|27278.3|27361.5|27271.5|30
1655014110000|2022-06-12 06:08:30|27361.2|27271.2|27365.1|27275.1|27366.1|27276.1|27361.2|27271.2|34
1655014120000|2022-06-12 06:08:40|27365|27275|27377.8|27287.8|27378.3|27288.3|27365|27275|36
1655014130000|2022-06-12 06:08:50|27378.7|27288.7|27379.6|27289.6|27379.8|27289.8|27378.2|27288.2|26
1655014140000|2022-06-12 06:09:00|27379.8|27289.8|27389|27299|27390.7|27300.7|27379.5|27289.5|27
1655014150000|2022-06-12 06:09:10|27389.2|27299.2|27396.8|27306.8|27397.9|27307.9|27386.5|27296.5|35
1655014160000|2022-06-12 06:09:20|27394.6|27304.6|27391.9|27301.9|27398.3|27308.3|27391|27301|33
1655014170000|2022-06-12 06:09:30|27391.6|27301.6|27387.3|27297.3|27392|27302|27385.9|27295.9|36
1655014180000|2022-06-12 06:09:40|27387.9|27297.9|27380.6|27290.6|27387.9|27297.9|27376.4|27286.4|39
1655014190000|2022-06-12 06:09:50|27380.7|27290.7|27381.2|27291.2|27381.2|27291.2|27379.6|27289.6|28
1655014200000|2022-06-12 06:10:00|27381.6|27291.6|27380.4|27290.4|27383.1|27293.1|27377.7|27287.7|33
1655014210000|2022-06-12 06:10:10|27380.2|27290.2|27379.4|27289.4|27380.3|27290.3|27375|27285|28
1655014220000|2022-06-12 06:10:20|27379.5|27289.5|27377.9|27287.9|27379.5|27289.5|27376.7|27286.7|35
1655014230000|2022-06-12 06:10:30|27378.4|27288.4|27371.4|27281.4|27378.8|27288.8|27370.3|27280.3|28
1655014240000|2022-06-12 06:10:40|27371.5|27281.5|27375.8|27285.8|27378|27288|27371.5|27281.5|35
1655014250000|2022-06-12 06:10:50|27375.9|27285.9|27377|27287|27377.9|27287.9|27375.7|27285.7|27
1655014260000|2022-06-12 06:11:00|27377.5|27287.5|27376.7|27286.7|27377.8|27287.8|27376.5|27286.5|31
1655014270000|2022-06-12 06:11:10|27376.6|27286.6|27396.4|27306.4|27396.5|27306.5|27376.5|27286.5|37
1655014280000|2022-06-12 06:11:20|27395.9|27305.9|27399.3|27309.3|27408.1|27318.1|27395.7|27305.7|32
1655014290000|2022-06-12 06:11:30|27400|27310|27396.3|27306.3|27400.6|27310.6|27394.1|27304.1|32
1655014300000|2022-06-12 06:11:40|27397.5|27307.5|27408.6|27318.6|27408.6|27318.6|27397.3|27307.3|30
1655014310000|2022-06-12 06:11:50|27408.7|27318.7|27418.9|27328.9|27419.4|27329.4|27406.8|27316.8|32
1655014320000|2022-06-12 06:12:00|27419.2|27329.2|27423.7|27333.7|27426.7|27336.7|27419.2|27329.2|32
1655014330000|2022-06-12 06:12:10|27424.5|27334.5|27431.7|27341.7|27431.7|27341.7|27423.3|27333.3|30
1655014340000|2022-06-12 06:12:20|27429.7|27339.7|27443.7|27353.7|27446.1|27356.1|27429.7|27339.7|33
1655014350000|2022-06-12 06:12:30|27444.3|27354.3|27437.9|27347.9|27444.3|27354.3|27437.9|27347.9|34
1655014360000|2022-06-12 06:12:40|27438.2|27348.2|27441.9|27351.9|27441.9|27351.9|27436.2|27346.2|33
1655014370000|2022-06-12 06:12:50|27442.2|27352.2|27441.6|27351.6|27443.6|27353.6|27440.2|27350.2|31
1655014380000|2022-06-12 06:13:00|27441.7|27351.7|27446.4|27356.4|27448.5|27358.5|27441.7|27351.7|35
1655014390000|2022-06-12 06:13:10|27446.5|27356.5|27426.2|27336.2|27447.5|27357.5|27425.5|27335.5|36
1655014400000|2022-06-12 06:13:20|27428.1|27338.1|27426.3|27336.3|27430.1|27340.1|27425.7|27335.7|38
1655014410000|2022-06-12 06:13:30|27426.6|27336.6|27419.3|27329.3|27427.6|27337.6|27418.4|27328.4|32
1655014420000|2022-06-12 06:13:40|27418.3|27328.3|27436.1|27346.1|27436.4|27346.4|27418.3|27328.3|33
1655014430000|2022-06-12 06:13:50|27437.2|27347.2|27432.2|27342.2|27437.2|27347.2|27432.2|27342.2|28
1655014440000|2022-06-12 06:14:00|27431.6|27341.6|27432.7|27342.7|27442.4|27352.4|27430.8|27340.8|33
1655014450000|2022-06-12 06:14:10|27432.3|27342.3|27433.9|27343.9|27439.3|27349.3|27431.9|27341.9|36
1655014460000|2022-06-12 06:14:20|27434.2|27344.2|27428.2|27338.2|27436.1|27346.1|27427.9|27337.9|28
1655014470000|2022-06-12 06:14:30|27428|27338|27437.8|27347.8|27438|27348|27426.7|27336.7|26
1655014480000|2022-06-12 06:14:40|27437.6|27347.6|27430.6|27340.6|27438.3|27348.3|27430.6|27340.6|30
1655014490000|2022-06-12 06:14:50|27430.8|27340.8|27430.1|27340.1|27431.7|27341.7|27428|27338|30
1655014500000|2022-06-12 06:15:00|27430.5|27340.5|27438.2|27348.2|27439.3|27349.3|27430.3|27340.3|30
1655014510000|2022-06-12 06:15:10|27437.8|27347.8|27448.4|27358.4|27448.4|27358.4|27437.8|27347.8|29
1655014520000|2022-06-12 06:15:20|27448.6|27358.6|27480.3|27390.3|27486.3|27396.3|27448.5|27358.5|32
1655014530000|2022-06-12 06:15:30|27476.9|27386.9|27475.6|27385.6|27476.9|27386.9|27459.4|27369.4|40
1655014540000|2022-06-12 06:15:40|27475.7|27385.7|27471.9|27381.9|27480.9|27390.9|27470.1|27380.1|38
1655014550000|2022-06-12 06:15:50|27471.5|27381.5|27474.5|27384.5|27477.6|27387.6|27467.7|27377.7|38
1655014560000|2022-06-12 06:16:00|27475|27385|27463.9|27373.9|27476|27386|27463.8|27373.8|35
1655014570000|2022-06-12 06:16:10|27463.7|27373.7|27452.7|27362.7|27463.7|27373.7|27452.5|27362.5|29
1655014580000|2022-06-12 06:16:20|27452.9|27362.9|27467|27377|27470.8|27380.8|27452.9|27362.9|38
1655014590000|2022-06-12 06:16:30|27467.4|27377.4|27469.1|27379.1|27470.2|27380.2|27463.1|27373.1|37
1655014600000|2022-06-12 06:16:40|27469.9|27379.9|27467.5|27377.5|27473.6|27383.6|27467.1|27377.1|32
1655014610000|2022-06-12 06:16:50|27466.9|27376.9|27466.6|27376.6|27470.3|27380.3|27466.4|27376.4|33
1655014620000|2022-06-12 06:17:00|27466.2|27376.2|27468|27378|27470.6|27380.6|27464.3|27374.3|32
1655014630000|2022-06-12 06:17:10|27466.7|27376.7|27458.5|27368.5|27466.7|27376.7|27457.8|27367.8|29
1655014640000|2022-06-12 06:17:20|27459|27369|27460|27370|27460|27370|27453.8|27363.8|32
1655014650000|2022-06-12 06:17:30|27459.9|27369.9|27460.3|27370.3|27462.3|27372.3|27457.7|27367.7|29
1655014660000|2022-06-12 06:17:40|27460.4|27370.4|27464.4|27374.4|27467.4|27377.4|27460.4|27370.4|28
1655014670000|2022-06-12 06:17:50|27464.3|27374.3|27468.9|27378.9|27469.5|27379.5|27464.3|27374.3|34
1655014680000|2022-06-12 06:18:00|27469.4|27379.4|27461.9|27371.9|27469.4|27379.4|27458.2|27368.2|29
1655014690000|2022-06-12 06:18:10|27464.6|27374.6|27467.6|27377.6|27472.7|27382.7|27464.6|27374.6|34
1655014700000|2022-06-12 06:18:20|27467.5|27377.5|27469.1|27379.1|27469.9|27379.9|27467.5|27377.5|31
1655014710000|2022-06-12 06:18:30|27469|27379|27459.7|27369.7|27469|27379|27459.6|27369.6|26
1655014720000|2022-06-12 06:18:40|27460|27370|27461.5|27371.5|27466.6|27376.6|27459.8|27369.8|34
1655014730000|2022-06-12 06:18:50|27460.9|27370.9|27460.5|27370.5|27463.1|27373.1|27460.5|27370.5|28
1655014740000|2022-06-12 06:19:00|27460.9|27370.9|27452.4|27362.4|27462.1|27372.1|27452.4|27362.4|25
1655014750000|2022-06-12 06:19:10|27449.2|27359.2|27440.7|27350.7|27449.2|27359.2|27440.7|27350.7|24
1655014760000|2022-06-12 06:19:20|27440.8|27350.8|27427.5|27337.5|27441.8|27351.8|27427|27337|33
1655014770000|2022-06-12 06:19:30|27428.5|27338.5|27414.1|27324.1|27428.5|27338.5|27412.5|27322.5|34
1655014780000|2022-06-12 06:19:40|27413.5|27323.5|27405.5|27315.5|27413.5|27323.5|27405.5|27315.5|27
1655014790000|2022-06-12 06:19:50|27406.5|27316.5|27410.7|27320.7|27411|27321|27405.6|27315.6|31
1655014800000|2022-06-12 06:20:00|27410.5|27320.5|27412.3|27322.3|27414.6|27324.6|27410.3|27320.3|28
1655014810000|2022-06-12 06:20:10|27412.2|27322.2|27415.3|27325.3|27416.7|27326.7|27412.1|27322.1|32
1655014820000|2022-06-12 06:20:20|27415.1|27325.1|27408.9|27318.9|27418.4|27328.4|27408.9|27318.9|26
1655014830000|2022-06-12 06:20:30|27407.4|27317.4|27409.3|27319.3|27409.8|27319.8|27406.4|27316.4|29
1655014840000|2022-06-12 06:20:40|27409.4|27319.4|27413.5|27323.5|27414|27324|27409|27319|27
1655014850000|2022-06-12 06:20:50|27413.2|27323.2|27416.7|27326.7|27418.4|27328.4|27413.2|27323.2|32
1655014860000|2022-06-12 06:21:00|27416.8|27326.8|27409.7|27319.7|27416.8|27326.8|27407.2|27317.2|34
1655014870000|2022-06-12 06:21:10|27411.4|27321.4|27408.4|27318.4|27412.6|27322.6|27408.2|27318.2|25
1655014880000|2022-06-12 06:21:20|27408.2|27318.2|27402.1|27312.1|27409.6|27319.6|27401.4|27311.4|27
1655014890000|2022-06-12 06:21:30|27401.8|27311.8|27401.8|27311.8|27402.9|27312.9|27401.6|27311.6|20
1655014900000|2022-06-12 06:21:40|27401.9|27311.9|27407.9|27317.9|27408|27318|27401.9|27311.9|30
1655014910000|2022-06-12 06:21:50|27408|27318|27413|27323|27413|27323|27407.9|27317.9|24
1655014920000|2022-06-12 06:22:00|27412.9|27322.9|27409.6|27319.6|27413.4|27323.4|27409.3|27319.3|27
1655014930000|2022-06-12 06:22:10|27409.8|27319.8|27411.6|27321.6|27411.7|27321.7|27408.8|27318.8|21
1655014940000|2022-06-12 06:22:20|27411.7|27321.7|27409.3|27319.3|27412.3|27322.3|27409.2|27319.2|28
1655014950000|2022-06-12 06:22:30|27409.2|27319.2|27402.4|27312.4|27409.9|27319.9|27402.4|27312.4|20
1655014960000|2022-06-12 06:22:40|27402.6|27312.6|27406.7|27316.7|27407.6|27317.6|27401.8|27311.8|26
1655014970000|2022-06-12 06:22:50|27406|27316|27406|27316|27406.1|27316.1|27402.8|27312.8|28
1655014980000|2022-06-12 06:23:00|27405.9|27315.9|27404.4|27314.4|27406.1|27316.1|27404|27314|26
1655014990000|2022-06-12 06:23:10|27404.3|27314.3|27406.8|27316.8|27406.9|27316.9|27404.3|27314.3|34
1655015000000|2022-06-12 06:23:20|27407.3|27317.3|27416.4|27326.4|27417.1|27327.1|27407.3|27317.3|32
1655015010000|2022-06-12 06:23:30|27415.7|27325.7|27418.6|27328.6|27421.6|27331.6|27414|27324|35
1655015020000|2022-06-12 06:23:40|27418.8|27328.8|27420.1|27330.1|27421.8|27331.8|27418.6|27328.6|27
1655015030000|2022-06-12 06:23:50|27419.7|27329.7|27419.8|27329.8|27420.6|27330.6|27419.3|27329.3|31
1655015040000|2022-06-12 06:24:00|27418.8|27328.8|27426.3|27336.3|27426.5|27336.5|27416.4|27326.4|30
1655015050000|2022-06-12 06:24:10|27429.1|27339.1|27429.9|27339.9|27431.2|27341.2|27427.8|27337.8|30
1655015060000|2022-06-12 06:24:20|27430|27340|27450.1|27360.1|27450.1|27360.1|27425.8|27335.8|34
1655015070000|2022-06-12 06:24:30|27450.4|27360.4|27433.1|27343.1|27450.4|27360.4|27433.1|27343.1|31
1655015080000|2022-06-12 06:24:40|27433.9|27343.9|27435.2|27345.2|27436.7|27346.7|27433.2|27343.2|35
1655015090000|2022-06-12 06:24:50|27434.7|27344.7|27432.5|27342.5|27435.8|27345.8|27432.2|27342.2|28
1655015100000|2022-06-12 06:25:00|27432.4|27342.4|27422.9|27332.9|27432.4|27342.4|27422.6|27332.6|27
1655015110000|2022-06-12 06:25:10|27422.4|27332.4|27429.5|27339.5|27429.5|27339.5|27420.3|27330.3|30
1655015120000|2022-06-12 06:25:20|27429.6|27339.6|27436.8|27346.8|27436.9|27346.9|27429.2|27339.2|35
1655015130000|2022-06-12 06:25:30|27437.4|27347.4|27437.5|27347.5|27438.3|27348.3|27432.8|27342.8|33
1655015140000|2022-06-12 06:25:40|27437.6|27347.6|27424.4|27334.4|27437.6|27347.6|27424.4|27334.4|20
1655015150000|2022-06-12 06:25:50|27425.8|27335.8|27431.1|27341.1|27431.1|27341.1|27422.6|27332.6|31
1655015160000|2022-06-12 06:26:00|27431|27341|27436|27346|27437.8|27347.8|27431|27341|28
1655015170000|2022-06-12 06:26:10|27435.9|27345.9|27436.4|27346.4|27438.6|27348.6|27435.4|27345.4|32
1655015180000|2022-06-12 06:26:20|27436.3|27346.3|27442.5|27352.5|27442.5|27352.5|27433.5|27343.5|33
1655015190000|2022-06-12 06:26:30|27447.2|27357.2|27443.1|27353.1|27454|27364|27443.1|27353.1|33
1655015200000|2022-06-12 06:26:40|27442.9|27352.9|27448.6|27358.6|27448.8|27358.8|27441.9|27351.9|27
1655015210000|2022-06-12 06:26:50|27448.8|27358.8|27449.1|27359.1|27449.8|27359.8|27448.2|27358.2|23
1655015220000|2022-06-12 06:27:00|27449|27359|27449.8|27359.8|27450.1|27360.1|27448.9|27358.9|25
1655015230000|2022-06-12 06:27:10|27449.9|27359.9|27459.5|27369.5|27459.5|27369.5|27449.3|27359.3|31
1655015240000|2022-06-12 06:27:20|27459.1|27369.1|27456.8|27366.8|27459.8|27369.8|27455.6|27365.6|27
1655015250000|2022-06-12 06:27:30|27457|27367|27460.1|27370.1|27460.5|27370.5|27453.5|27363.5|29
1655015260000|2022-06-12 06:27:40|27460.9|27370.9|27462.4|27372.4|27463.6|27373.6|27459.5|27369.5|32
1655015270000|2022-06-12 06:27:50|27463|27373|27476.7|27386.7|27476.9|27386.9|27462.7|27372.7|30
1655015280000|2022-06-12 06:28:00|27476.1|27386.1|27470.7|27380.7|27476.3|27386.3|27468.5|27378.5|33
1655015290000|2022-06-12 06:28:10|27470.8|27380.8|27482.2|27392.2|27482.6|27392.6|27469.9|27379.9|33
1655015300000|2022-06-12 06:28:20|27482.5|27392.5|27501.7|27411.7|27503.2|27413.2|27482.3|27392.3|32
1655015310000|2022-06-12 06:28:30|27503.4|27413.4|27494.1|27404.1|27503.4|27413.4|27492.1|27402.1|35
1655015320000|2022-06-12 06:28:40|27494.2|27404.2|27494.4|27404.4|27503.6|27413.6|27494.1|27404.1|32
1655015330000|2022-06-12 06:28:50|27494.9|27404.9|27487.1|27397.1|27494.9|27404.9|27486.9|27396.9|32
1655015340000|2022-06-12 06:29:00|27487.5|27397.5|27503.9|27413.9|27503.9|27413.9|27487.5|27397.5|37
1655015350000|2022-06-12 06:29:10|27503.6|27413.6|27507.1|27417.1|27507.7|27417.7|27502.4|27412.4|36
1655015360000|2022-06-12 06:29:20|27502.8|27412.8|27498.3|27408.3|27502.8|27412.8|27498.1|27408.1|34
1655015370000|2022-06-12 06:29:30|27499.2|27409.2|27494.6|27404.6|27499.5|27409.5|27494.6|27404.6|30
1655015380000|2022-06-12 06:29:40|27492.9|27402.9|27490.5|27400.5|27492.9|27402.9|27487.3|27397.3|34
1655015390000|2022-06-12 06:29:50|27491.1|27401.1|27493.9|27403.9|27493.9|27403.9|27489.7|27399.7|31
1655015400000|2022-06-12 06:30:00|27494|27404|27497.7|27407.7|27497.7|27407.7|27492.9|27402.9|28
1655015410000|2022-06-12 06:30:10|27498.1|27408.1|27499.6|27409.6|27502.6|27412.6|27498.1|27408.1|37
1655015420000|2022-06-12 06:30:20|27499.2|27409.2|27510|27420|27510|27420|27499.2|27409.2|27
1655015430000|2022-06-12 06:30:30|27513.5|27423.5|27525.7|27435.7|27526.1|27436.1|27513.2|27423.2|33
1655015440000|2022-06-12 06:30:40|27524.5|27434.5|27517.6|27427.6|27526.1|27436.1|27515.3|27425.3|34
1655015450000|2022-06-12 06:30:50|27518.8|27428.8|27531.7|27441.7|27535.3|27445.3|27516.5|27426.5|39
1655015460000|2022-06-12 06:31:00|27528.1|27438.1|27510.1|27420.1|27528.1|27438.1|27510.1|27420.1|32
1655015470000|2022-06-12 06:31:10|27510.7|27420.7|27477.5|27387.5|27511|27421|27476|27386|36
1655015480000|2022-06-12 06:31:20|27474.1|27384.1|27480.4|27390.4|27480.4|27390.4|27471.1|27381.1|33
1655015490000|2022-06-12 06:31:30|27482.2|27392.2|27509|27419|27512.8|27422.8|27482.2|27392.2|36
1655015500000|2022-06-12 06:31:40|27510.1|27420.1|27521.3|27431.3|27521.3|27431.3|27506.9|27416.9|36
1655015510000|2022-06-12 06:31:50|27522.2|27432.2|27520.3|27430.3|27524.5|27434.5|27515.1|27425.1|31
1655015520000|2022-06-12 06:32:00|27520.8|27430.8|27521.5|27431.5|27523.3|27433.3|27514.5|27424.5|34
1655015530000|2022-06-12 06:32:10|27522.4|27432.4|27524|27434|27524.2|27434.2|27518.2|27428.2|36
1655015540000|2022-06-12 06:32:20|27524.5|27434.5|27508.9|27418.9|27524.5|27434.5|27506.7|27416.7|32
1655015550000|2022-06-12 06:32:30|27509.1|27419.1|27522.7|27432.7|27523.2|27433.2|27509.1|27419.1|31
1655015560000|2022-06-12 06:32:40|27521.4|27431.4|27546.5|27456.5|27546.5|27456.5|27521.4|27431.4|31
1655015570000|2022-06-12 06:32:50|27547.6|27457.6|27528|27438|27555.7|27465.7|27528|27438|35
1655015580000|2022-06-12 06:33:00|27527.9|27437.9|27547.6|27457.6|27547.6|27457.6|27526.2|27436.2|34
1655015590000|2022-06-12 06:33:10|27547.8|27457.8|27546.1|27456.1|27548|27458|27532.4|27442.4|36
1655015600000|2022-06-12 06:33:20|27548.6|27458.6|27553.5|27463.5|27553.8|27463.8|27545.8|27455.8|34
1655015610000|2022-06-12 06:33:30|27555.3|27465.3|27542.7|27452.7|27556.1|27466.1|27538.6|27448.6|33
1655015620000|2022-06-12 06:33:40|27543.9|27453.9|27550.2|27460.2|27550.8|27460.8|27543.1|27453.1|29
1655015630000|2022-06-12 06:33:50|27550.5|27460.5|27551.8|27461.8|27555|27465|27550.1|27460.1|30
1655015640000|2022-06-12 06:34:00|27552.7|27462.7|27544.7|27454.7|27552.7|27462.7|27543.8|27453.8|35
1655015650000|2022-06-12 06:34:10|27545.2|27455.2|27544.5|27454.5|27545.3|27455.3|27537.5|27447.5|32
1655015660000|2022-06-12 06:34:20|27544.4|27454.4|27545.4|27455.4|27545.7|27455.7|27540.8|27450.8|33
1655015670000|2022-06-12 06:34:30|27545.6|27455.6|27552|27462|27552.5|27462.5|27544.6|27454.6|35
1655015680000|2022-06-12 06:34:40|27552.1|27462.1|27535.2|27445.2|27552.2|27462.2|27535.2|27445.2|27
1655015690000|2022-06-12 06:34:50|27535|27445|27520.4|27430.4|27535|27445|27519|27429|37
1655015700000|2022-06-12 06:35:00|27521.7|27431.7|27518.7|27428.7|27522.5|27432.5|27513.1|27423.1|33
1655015710000|2022-06-12 06:35:10|27518.5|27428.5|27516.1|27426.1|27520.8|27430.8|27515.2|27425.2|33
1655015720000|2022-06-12 06:35:20|27516.5|27426.5|27518.5|27428.5|27518.9|27428.9|27511.9|27421.9|27
1655015730000|2022-06-12 06:35:30|27518.9|27428.9|27515.8|27425.8|27520.4|27430.4|27513.9|27423.9|33
1655015740000|2022-06-12 06:35:40|27515.9|27425.9|27513.8|27423.8|27516.9|27426.9|27511.5|27421.5|36
1655015750000|2022-06-12 06:35:50|27513.6|27423.6|27509.8|27419.8|27513.9|27423.9|27509.1|27419.1|31
1655015760000|2022-06-12 06:36:00|27509.9|27419.9|27509.5|27419.5|27510.9|27420.9|27507.4|27417.4|21
1655015770000|2022-06-12 06:36:10|27509.8|27419.8|27500.6|27410.6|27511.7|27421.7|27499.9|27409.9|33
1655015780000|2022-06-12 06:36:20|27500.8|27410.8|27499.2|27409.2|27500.9|27410.9|27498.2|27408.2|30
1655015790000|2022-06-12 06:36:30|27498.8|27408.8|27493.1|27403.1|27499.1|27409.1|27492.3|27402.3|35
1655015800000|2022-06-12 06:36:40|27492.9|27402.9|27495.3|27405.3|27496.5|27406.5|27491.7|27401.7|25
1655015810000|2022-06-12 06:36:50|27496|27406|27495.5|27405.5|27496.6|27406.6|27495.2|27405.2|22
1655015820000|2022-06-12 06:37:00|27495|27405|27486.2|27396.2|27495|27405|27483.9|27393.9|34
1655015830000|2022-06-12 06:37:10|27485.1|27395.1|27483.8|27393.8|27486.3|27396.3|27483.8|27393.8|30
1655015840000|2022-06-12 06:37:20|27483.9|27393.9|27493.3|27403.3|27493.7|27403.7|27483.3|27393.3|33
1655015850000|2022-06-12 06:37:30|27496.4|27406.4|27495.9|27405.9|27497.4|27407.4|27493.3|27403.3|31
1655015860000|2022-06-12 06:37:40|27496.5|27406.5|27500|27410|27500|27410|27496.5|27406.5|31
1655015870000|2022-06-12 06:37:50|27499.7|27409.7|27507.8|27417.8|27510.4|27420.4|27499.6|27409.6|28
1655015880000|2022-06-12 06:38:00|27508.8|27418.8|27520|27430|27520|27430|27508|27418|36
1655015890000|2022-06-12 06:38:10|27522.1|27432.1|27538.8|27448.8|27540.8|27450.8|27522.1|27432.1|36
1655015900000|2022-06-12 06:38:20|27538.7|27448.7|27535.9|27445.9|27540.3|27450.3|27535.9|27445.9|28
1655015910000|2022-06-12 06:38:30|27536|27446|27527.2|27437.2|27536.1|27446.1|27526.7|27436.7|29
1655015920000|2022-06-12 06:38:40|27527.4|27437.4|27519.4|27429.4|27527.4|27437.4|27518.7|27428.7|29
1655015930000|2022-06-12 06:38:50|27519.5|27429.5|27517.1|27427.1|27519.5|27429.5|27516.2|27426.2|29
1655015940000|2022-06-12 06:39:00|27517.2|27427.2|27525.8|27435.8|27525.8|27435.8|27516.7|27426.7|29
1655015950000|2022-06-12 06:39:10|27525.6|27435.6|27522|27432|27526.2|27436.2|27520.9|27430.9|34
1655015960000|2022-06-12 06:39:20|27520.4|27430.4|27519.9|27429.9|27520.4|27430.4|27519|27429|23
1655015970000|2022-06-12 06:39:30|27519.8|27429.8|27518.9|27428.9|27520.1|27430.1|27518.7|27428.7|24
1655015980000|2022-06-12 06:39:40|27519|27429|27511.3|27421.3|27519.2|27429.2|27509.6|27419.6|28
1655015990000|2022-06-12 06:39:50|27511.2|27421.2|27511.8|27421.8|27512.8|27422.8|27511.2|27421.2|28
1655016000000|2022-06-12 06:40:00|27511.7|27421.7|27500.9|27410.9|27511.9|27421.9|27500.6|27410.6|32
1655016010000|2022-06-12 06:40:10|27499.4|27409.4|27492.3|27402.3|27499.4|27409.4|27492.3|27402.3|28
1655016020000|2022-06-12 06:40:20|27492.6|27402.6|27492.5|27402.5|27495.5|27405.5|27491.1|27401.1|30
1655016030000|2022-06-12 06:40:30|27490.6|27400.6|27488.2|27398.2|27490.6|27400.6|27487.4|27397.4|23
1655016040000|2022-06-12 06:40:40|27488.1|27398.1|27492.3|27402.3|27496.9|27406.9|27487.8|27397.8|34
1655016050000|2022-06-12 06:40:50|27492.4|27402.4|27495.6|27405.6|27496.3|27406.3|27491.8|27401.8|27
1655016060000|2022-06-12 06:41:00|27495.2|27405.2|27492.8|27402.8|27495.6|27405.6|27491.5|27401.5|26
1655016070000|2022-06-12 06:41:10|27493.3|27403.3|27497.8|27407.8|27500|27410|27493.3|27403.3|26
1655016080000|2022-06-12 06:41:20|27499.2|27409.2|27499.8|27409.8|27500.4|27410.4|27498.4|27408.4|24
1655016090000|2022-06-12 06:41:30|27500.5|27410.5|27510.4|27420.4|27510.6|27420.6|27499.6|27409.6|32
1655016100000|2022-06-12 06:41:40|27511.7|27421.7|27515.1|27425.1|27515.1|27425.1|27511.6|27421.6|30
1655016110000|2022-06-12 06:41:50|27515|27425|27515.7|27425.7|27515.7|27425.7|27509.8|27419.8|32
1655016120000|2022-06-12 06:42:00|27517.7|27427.7|27542.5|27452.5|27546.3|27456.3|27517.7|27427.7|36
1655016130000|2022-06-12 06:42:10|27541.6|27451.6|27544.2|27454.2|27545.5|27455.5|27541.3|27451.3|34
1655016140000|2022-06-12 06:42:20|27543.1|27453.1|27532|27442|27543.1|27453.1|27531.2|27441.2|36
1655016150000|2022-06-12 06:42:30|27532.4|27442.4|27527.5|27437.5|27541|27451|27527.5|27437.5|32
1655016160000|2022-06-12 06:42:40|27527.9|27437.9|27530.3|27440.3|27532.1|27442.1|27527.9|27437.9|34
1655016170000|2022-06-12 06:42:50|27530.4|27440.4|27518.6|27428.6|27530.4|27440.4|27518.2|27428.2|33
1655016180000|2022-06-12 06:43:00|27519.4|27429.4|27518.7|27428.7|27520|27430|27518.5|27428.5|19
1655016190000|2022-06-12 06:43:10|27518.6|27428.6|27516.7|27426.7|27519.6|27429.6|27516.7|27426.7|25
1655016200000|2022-06-12 06:43:20|27516.5|27426.5|27518.5|27428.5|27518.5|27428.5|27515.4|27425.4|22
1655016210000|2022-06-12 06:43:30|27519.2|27429.2|27518.4|27428.4|27520|27430|27518.2|27428.2|31
1655016220000|2022-06-12 06:43:40|27518.2|27428.2|27518.4|27428.4|27519.2|27429.2|27518|27428|20
1655016230000|2022-06-12 06:43:50|27518.8|27428.8|27522.5|27432.5|27523.3|27433.3|27518.3|27428.3|26
1655016240000|2022-06-12 06:44:00|27522.4|27432.4|27523.5|27433.5|27523.6|27433.6|27521.9|27431.9|28
1655016250000|2022-06-12 06:44:10|27523.6|27433.6|27520.4|27430.4|27523.8|27433.8|27520|27430|26
1655016260000|2022-06-12 06:44:20|27521.2|27431.2|27523.5|27433.5|27523.7|27433.7|27520.6|27430.6|28
1655016270000|2022-06-12 06:44:30|27523.4|27433.4|27520.8|27430.8|27523.5|27433.5|27519.9|27429.9|31
1655016280000|2022-06-12 06:44:40|27521.7|27431.7|27520.8|27430.8|27521.7|27431.7|27519.4|27429.4|27
1655016290000|2022-06-12 06:44:50|27520.9|27430.9|27520.8|27430.8|27521.5|27431.5|27520.1|27430.1|26
1655016300000|2022-06-12 06:45:00|27522.1|27432.1|27520.9|27430.9|27525.5|27435.5|27520.5|27430.5|30
1655016310000|2022-06-12 06:45:10|27521.1|27431.1|27519.5|27429.5|27522|27432|27519.5|27429.5|24
1655016320000|2022-06-12 06:45:20|27518.7|27428.7|27518.4|27428.4|27518.9|27428.9|27517.8|27427.8|14
1655016330000|2022-06-12 06:45:30|27518.6|27428.6|27517|27427|27518.8|27428.8|27516.6|27426.6|23
1655016340000|2022-06-12 06:45:40|27517.1|27427.1|27517|27427|27517.4|27427.4|27516.2|27426.2|22
1655016350000|2022-06-12 06:45:50|27517.2|27427.2|27511.5|27421.5|27517.4|27427.4|27511.2|27421.2|26
1655016360000|2022-06-12 06:46:00|27511.8|27421.8|27518.6|27428.6|27520|27430|27511.8|27421.8|29
1655016370000|2022-06-12 06:46:10|27518.4|27428.4|27520.5|27430.5|27521.2|27431.2|27518.4|27428.4|25
1655016380000|2022-06-12 06:46:20|27520.2|27430.2|27520.3|27430.3|27521.2|27431.2|27519.5|27429.5|30
1655016390000|2022-06-12 06:46:30|27520.1|27430.1|27519.5|27429.5|27520.1|27430.1|27519.3|27429.3|23
1655016400000|2022-06-12 06:46:40|27519.4|27429.4|27519.4|27429.4|27519.5|27429.5|27518.2|27428.2|17
1655016410000|2022-06-12 06:46:50|27519.2|27429.2|27518.9|27428.9|27519.2|27429.2|27518.2|27428.2|20
1655016420000|2022-06-12 06:47:00|27518.5|27428.5|27521.9|27431.9|27521.9|27431.9|27518.5|27428.5|21
1655016430000|2022-06-12 06:47:10|27522.8|27432.8|27534.9|27444.9|27535.8|27445.8|27522.8|27432.8|33
1655016440000|2022-06-12 06:47:20|27535.3|27445.3|27535.2|27445.2|27535.6|27445.6|27535.1|27445.1|24
1655016450000|2022-06-12 06:47:30|27535.1|27445.1|27535.5|27445.5|27535.7|27445.7|27535.1|27445.1|20
1655016460000|2022-06-12 06:47:40|27535.6|27445.6|27546.3|27456.3|27547.6|27457.6|27535.4|27445.4|31
1655016470000|2022-06-12 06:47:50|27547.2|27457.2|27554.8|27464.8|27555.5|27465.5|27546.6|27456.6|35
1655016480000|2022-06-12 06:48:00|27554.5|27464.5|27557.3|27467.3|27557.9|27467.9|27553.5|27463.5|33
1655016490000|2022-06-12 06:48:10|27557.4|27467.4|27557.2|27467.2|27557.5|27467.5|27556.8|27466.8|23
1655016500000|2022-06-12 06:48:20|27557.4|27467.4|27556|27466|27557.4|27467.4|27554.1|27464.1|29
1655016510000|2022-06-12 06:48:30|27556.1|27466.1|27551.5|27461.5|27556.4|27466.4|27551|27461|23
1655016520000|2022-06-12 06:48:40|27551.4|27461.4|27553.2|27463.2|27553.9|27463.9|27551|27461|19
1655016530000|2022-06-12 06:48:50|27553.6|27463.6|27552.1|27462.1|27553.6|27463.6|27551.3|27461.3|22
1655016540000|2022-06-12 06:49:00|27552|27462|27538.7|27448.7|27552|27462|27538.5|27448.5|19
1655016550000|2022-06-12 06:49:10|27538.1|27448.1|27535.7|27445.7|27538.1|27448.1|27535.7|27445.7|25
1655016560000|2022-06-12 06:49:20|27535.8|27445.8|27532.9|27442.9|27535.8|27445.8|27530.9|27440.9|29
1655016570000|2022-06-12 06:49:30|27532.4|27442.4|27513.8|27423.8|27532.5|27442.5|27513.8|27423.8|33
1655016580000|2022-06-12 06:49:40|27513.5|27423.5|27518.5|27428.5|27523.3|27433.3|27513.5|27423.5|33
1655016590000|2022-06-12 06:49:50|27518.1|27428.1|27514|27424|27518.1|27428.1|27511.4|27421.4|24
1655016600000|2022-06-12 06:50:00|27514.1|27424.1|27522.2|27432.2|27523.1|27433.1|27514.1|27424.1|34
1655016610000|2022-06-12 06:50:10|27522.8|27432.8|27531.9|27441.9|27532|27442|27522.3|27432.3|33
1655016620000|2022-06-12 06:50:20|27533.4|27443.4|27547.8|27457.8|27549.6|27459.6|27533.4|27443.4|37
1655016630000|2022-06-12 06:50:30|27547|27457|27542.9|27452.9|27547.8|27457.8|27542|27452|33
1655016640000|2022-06-12 06:50:40|27543|27453|27543|27453|27543.4|27453.4|27542.6|27452.6|28
1655016650000|2022-06-12 06:50:50|27542.9|27452.9|27541.1|27451.1|27543.1|27453.1|27541.1|27451.1|30
1655016660000|2022-06-12 06:51:00|27539.8|27449.8|27539.1|27449.1|27539.8|27449.8|27536.3|27446.3|26
1655016670000|2022-06-12 06:51:10|27539.3|27449.3|27536.4|27446.4|27539.5|27449.5|27535.7|27445.7|27
1655016680000|2022-06-12 06:51:20|27536.3|27446.3|27531|27441|27536.7|27446.7|27531|27441|16
1655016690000|2022-06-12 06:51:30|27531.8|27441.8|27518.1|27428.1|27531.8|27441.8|27518|27428|33
1655016700000|2022-06-12 06:51:40|27516.6|27426.6|27516.2|27426.2|27516.6|27426.6|27515.4|27425.4|25
1655016710000|2022-06-12 06:51:50|27516.1|27426.1|27516.4|27426.4|27516.6|27426.6|27514.8|27424.8|22
1655016720000|2022-06-12 06:52:00|27517|27427|27516.8|27426.8|27519.8|27429.8|27515.5|27425.5|28
1655016730000|2022-06-12 06:52:10|27517|27427|27516.9|27426.9|27517.9|27427.9|27516.9|27426.9|20
1655016740000|2022-06-12 06:52:20|27517|27427|27512.5|27422.5|27517.2|27427.2|27511.5|27421.5|17
1655016750000|2022-06-12 06:52:30|27512.4|27422.4|27514.1|27424.1|27516.7|27426.7|27512.2|27422.2|24
1655016760000|2022-06-12 06:52:40|27514.5|27424.5|27515.7|27425.7|27518.1|27428.1|27514.2|27424.2|32
1655016770000|2022-06-12 06:52:50|27515.1|27425.1|27513.7|27423.7|27515.1|27425.1|27513.5|27423.5|27
1655016780000|2022-06-12 06:53:00|27513.6|27423.6|27513.8|27423.8|27514.1|27424.1|27513.2|27423.2|11
1655016790000|2022-06-12 06:53:10|27514.5|27424.5|27513.8|27423.8|27514.5|27424.5|27513.8|27423.8|9
1655016800000|2022-06-12 06:53:20|27513.9|27423.9|27518.7|27428.7|27518.7|27428.7|27513.7|27423.7|9
1655016810000|2022-06-12 06:53:30|27518.8|27428.8|27520.9|27430.9|27522.1|27432.1|27518.8|27428.8|26
1655016820000|2022-06-12 06:53:40|27521.3|27431.3|27529.4|27439.4|27529.4|27439.4|27520.9|27430.9|21
1655016830000|2022-06-12 06:53:50|27529.2|27439.2|27527|27437|27529.6|27439.6|27524.7|27434.7|32
1655016840000|2022-06-12 06:54:00|27526.9|27436.9|27526.1|27436.1|27528.1|27438.1|27526|27436|28
1655016850000|2022-06-12 06:54:10|27526.3|27436.3|27524.8|27434.8|27526.3|27436.3|27523.7|27433.7|19
1655016860000|2022-06-12 06:54:20|27524.9|27434.9|27528.1|27438.1|27528.1|27438.1|27524.9|27434.9|28
1655016870000|2022-06-12 06:54:30|27528.2|27438.2|27527.8|27437.8|27528.3|27438.3|27526.5|27436.5|28
1655016880000|2022-06-12 06:54:40|27528.3|27438.3|27532.3|27442.3|27533|27443|27528.3|27438.3|26
1655016890000|2022-06-12 06:54:50|27532.2|27442.2|27529.8|27439.8|27534.1|27444.1|27529.6|27439.6|25
1655016900000|2022-06-12 06:55:00|27531|27441|27531.9|27441.9|27531.9|27441.9|27528.9|27438.9|26
1655016910000|2022-06-12 06:55:10|27532.1|27442.1|27528.4|27438.4|27532.3|27442.3|27527.6|27437.6|21
1655016920000|2022-06-12 06:55:20|27528.5|27438.5|27531.7|27441.7|27532.2|27442.2|27528.1|27438.1|22
1655016930000|2022-06-12 06:55:30|27532|27442|27534.1|27444.1|27534.3|27444.3|27531.9|27441.9|23
1655016940000|2022-06-12 06:55:40|27533.8|27443.8|27536.3|27446.3|27536.3|27446.3|27533.6|27443.6|22
1655016950000|2022-06-12 06:55:50|27536.1|27446.1|27545.4|27455.4|27545.4|27455.4|27536.1|27446.1|26
1655016960000|2022-06-12 06:56:00|27544.7|27454.7|27548.4|27458.4|27548.7|27458.7|27544.7|27454.7|28
1655016970000|2022-06-12 06:56:10|27548.5|27458.5|27544.5|27454.5|27548.9|27458.9|27544.5|27454.5|20
1655016980000|2022-06-12 06:56:20|27543|27453|27538.2|27448.2|27543|27453|27536.1|27446.1|27
1655016990000|2022-06-12 06:56:30|27538.1|27448.1|27539.4|27449.4|27540.2|27450.2|27536.6|27446.6|24
1655017000000|2022-06-12 06:56:40|27539.7|27449.7|27540|27450|27540|27450|27539.3|27449.3|14
1655017010000|2022-06-12 06:56:50|27540.4|27450.4|27539.4|27449.4|27540.4|27450.4|27539.4|27449.4|22
1655017020000|2022-06-12 06:57:00|27539.6|27449.6|27542.1|27452.1|27542.3|27452.3|27539.3|27449.3|22
1655017030000|2022-06-12 06:57:10|27542|27452|27541.7|27451.7|27542.7|27452.7|27540.9|27450.9|20
1655017040000|2022-06-12 06:57:20|27541.6|27451.6|27540.8|27450.8|27541.6|27451.6|27540|27450|28
1655017050000|2022-06-12 06:57:30|27540.7|27450.7|27540.7|27450.7|27541.4|27451.4|27540.7|27450.7|30
1655017060000|2022-06-12 06:57:40|27540.6|27450.6|27540.3|27450.3|27541.4|27451.4|27540.3|27450.3|23
1655017070000|2022-06-12 06:57:50|27539.5|27449.5|27540.1|27450.1|27541.3|27451.3|27539.4|27449.4|21
1655017080000|2022-06-12 06:58:00|27540.8|27450.8|27540.7|27450.7|27541.1|27451.1|27539.6|27449.6|27
1655017090000|2022-06-12 06:58:10|27540.6|27450.6|27531.5|27441.5|27540.6|27450.6|27531.2|27441.2|20
1655017100000|2022-06-12 06:58:20|27531.4|27441.4|27513.3|27423.3|27531.4|27441.4|27513.3|27423.3|22
1655017110000|2022-06-12 06:58:30|27513.6|27423.6|27504.6|27414.6|27513.6|27423.6|27498.6|27408.6|32
1655017120000|2022-06-12 06:58:40|27504.5|27414.5|27500|27410|27504.5|27414.5|27500|27410|28
1655017130000|2022-06-12 06:58:50|27499.9|27409.9|27505.3|27415.3|27506.1|27416.1|27499.8|27409.8|21
1655017140000|2022-06-12 06:59:00|27505|27415|27506.7|27416.7|27513.5|27423.5|27505|27415|35
1655017150000|2022-06-12 06:59:10|27506.2|27416.2|27496.2|27406.2|27507.3|27417.3|27496.2|27406.2|32
1655017160000|2022-06-12 06:59:20|27496.1|27406.1|27499.1|27409.1|27499.1|27409.1|27495.8|27405.8|28
1655017170000|2022-06-12 06:59:30|27499.7|27409.7|27497.1|27407.1|27499.7|27409.7|27496.7|27406.7|28
1655017180000|2022-06-12 06:59:40|27497.2|27407.2|27495.5|27405.5|27498.2|27408.2|27494.9|27404.9|27
1655017190000|2022-06-12 06:59:50|27495.6|27405.6|27496.9|27406.9|27499.4|27409.4|27495.4|27405.4|27
1655017200000|2022-06-12 07:00:00|27496.7|27406.7|27502.3|27412.3|27502.3|27412.3|27496.5|27406.5|33
1655017210000|2022-06-12 07:00:10|27503.3|27413.3|27511.9|27421.9|27513.4|27423.4|27503.3|27413.3|33
1655017220000|2022-06-12 07:00:20|27512.5|27422.5|27514.4|27424.4|27517|27427|27512.3|27422.3|27
1655017230000|2022-06-12 07:00:30|27514.1|27424.1|27513.7|27423.7|27514.4|27424.4|27513.2|27423.2|17
1655017240000|2022-06-12 07:00:40|27514.4|27424.4|27514.4|27424.4|27514.7|27424.7|27513.9|27423.9|17
1655017250000|2022-06-12 07:00:50|27515.8|27425.8|27519.1|27429.1|27519.1|27429.1|27515.8|27425.8|26
1655017260000|2022-06-12 07:01:00|27519.4|27429.4|27514.8|27424.8|27520|27430|27512.4|27422.4|32
1655017270000|2022-06-12 07:01:10|27514.4|27424.4|27522|27432|27522.9|27432.9|27514.4|27424.4|35
1655017280000|2022-06-12 07:01:20|27521.9|27431.9|27522|27432|27522.5|27432.5|27521.3|27431.3|25
1655017290000|2022-06-12 07:01:30|27522.2|27432.2|27521.3|27431.3|27522.4|27432.4|27521.3|27431.3|21
1655017300000|2022-06-12 07:01:40|27521.4|27431.4|27522.7|27432.7|27522.9|27432.9|27521.4|27431.4|17
1655017310000|2022-06-12 07:01:50|27522.5|27432.5|27523.3|27433.3|27523.3|27433.3|27521.3|27431.3|19
1655017320000|2022-06-12 07:02:00|27522.7|27432.7|27521.5|27431.5|27523.7|27433.7|27520.9|27430.9|25
1655017330000|2022-06-12 07:02:10|27521.4|27431.4|27524.2|27434.2|27524.4|27434.4|27520.3|27430.3|33
1655017340000|2022-06-12 07:02:20|27524.5|27434.5|27520.3|27430.3|27524.5|27434.5|27520.3|27430.3|31
1655017350000|2022-06-12 07:02:30|27521.7|27431.7|27520.9|27430.9|27521.9|27431.9|27520.9|27430.9|19
1655017360000|2022-06-12 07:02:40|27521.2|27431.2|27520.5|27430.5|27521.2|27431.2|27519.4|27429.4|19
1655017370000|2022-06-12 07:02:50|27520.9|27430.9|27520.7|27430.7|27521|27431|27519.9|27429.9|33
1655017380000|2022-06-12 07:03:00|27520.6|27430.6|27520.4|27430.4|27520.6|27430.6|27519.5|27429.5|17
1655017390000|2022-06-12 07:03:10|27520.5|27430.5|27520.5|27430.5|27520.6|27430.6|27519.3|27429.3|14
1655017400000|2022-06-12 07:03:20|27520.7|27430.7|27520.4|27430.4|27520.7|27430.7|27519.7|27429.7|17
1655017410000|2022-06-12 07:03:30|27520.3|27430.3|27522.4|27432.4|27522.4|27432.4|27519.8|27429.8|13
1655017420000|2022-06-12 07:03:40|27522.3|27432.3|27520.9|27430.9|27522.3|27432.3|27520.6|27430.6|26
1655017430000|2022-06-12 07:03:50|27521.2|27431.2|27521.1|27431.1|27521.3|27431.3|27520.8|27430.8|10
1655017440000|2022-06-12 07:04:00|27521.2|27431.2|27522.8|27432.8|27522.9|27432.9|27521|27431|22
1655017450000|2022-06-12 07:04:10|27524.1|27434.1|27525|27435|27525|27435|27522.1|27432.1|21
1655017460000|2022-06-12 07:04:20|27525.3|27435.3|27522.7|27432.7|27526.9|27436.9|27522.2|27432.2|24
1655017470000|2022-06-12 07:04:30|27522.6|27432.6|27523.8|27433.8|27523.8|27433.8|27522.3|27432.3|16
1655017480000|2022-06-12 07:04:40|27523.7|27433.7|27525.1|27435.1|27525.3|27435.3|27523.7|27433.7|14
1655017490000|2022-06-12 07:04:50|27525|27435|27522.4|27432.4|27525.3|27435.3|27522.4|27432.4|16
1655017500000|2022-06-12 07:05:00|27522.2|27432.2|27520.8|27430.8|27522.2|27432.2|27520.6|27430.6|15
1655017510000|2022-06-12 07:05:10|27520.6|27430.6|27516.2|27426.2|27521.2|27431.2|27516.2|27426.2|25
1655017520000|2022-06-12 07:05:20|27516.1|27426.1|27512.4|27422.4|27516.1|27426.1|27512.4|27422.4|22
1655017530000|2022-06-12 07:05:30|27512.2|27422.2|27509|27419|27513|27423|27508.9|27418.9|18
1655017540000|2022-06-12 07:05:40|27508.9|27418.9|27496.3|27406.3|27509.2|27419.2|27495.9|27405.9|18
1655017550000|2022-06-12 07:05:50|27496.4|27406.4|27488.4|27398.4|27496.4|27406.4|27488.4|27398.4|20
1655017560000|2022-06-12 07:06:00|27488.2|27398.2|27496.1|27406.1|27497.9|27407.9|27487.5|27397.5|28
1655017570000|2022-06-12 07:06:10|27495.1|27405.1|27488.1|27398.1|27495.1|27405.1|27488.1|27398.1|26
1655017580000|2022-06-12 07:06:20|27488|27398|27488.1|27398.1|27489.4|27399.4|27488|27398|21
1655017590000|2022-06-12 07:06:30|27488.7|27398.7|27486.8|27396.8|27488.7|27398.7|27486.8|27396.8|7
1655017600000|2022-06-12 07:06:40|27486.7|27396.7|27489.4|27399.4|27489.8|27399.8|27486.5|27396.5|14
1655017610000|2022-06-12 07:06:50|27489|27399|27493.7|27403.7|27494.1|27404.1|27489|27399|26
1655017620000|2022-06-12 07:07:00|27494.2|27404.2|27493.7|27403.7|27494.6|27404.6|27493.6|27403.6|24
1655017630000|2022-06-12 07:07:10|27493.8|27403.8|27489.6|27399.6|27493.8|27403.8|27489|27399|18
1655017640000|2022-06-12 07:07:20|27489.5|27399.5|27488.4|27398.4|27489.8|27399.8|27487.7|27397.7|15
1655017650000|2022-06-12 07:07:30|27488.6|27398.6|27486.7|27396.7|27488.7|27398.7|27486.1|27396.1|18
1655017660000|2022-06-12 07:07:40|27486.5|27396.5|27486.1|27396.1|27486.6|27396.6|27485.9|27395.9|12
1655017670000|2022-06-12 07:07:50|27486|27396|27496.4|27406.4|27497.5|27407.5|27486|27396|23
1655017680000|2022-06-12 07:08:00|27497|27407|27507.3|27417.3|27507.3|27417.3|27497|27407|28
1655017690000|2022-06-12 07:08:10|27507|27417|27513.4|27423.4|27513.4|27423.4|27506.6|27416.6|26
1655017700000|2022-06-12 07:08:20|27514.4|27424.4|27520.2|27430.2|27520.2|27430.2|27514.1|27424.1|27
1655017710000|2022-06-12 07:08:30|27519.8|27429.8|27514.9|27424.9|27519.8|27429.8|27513.5|27423.5|28
1655017720000|2022-06-12 07:08:40|27515.2|27425.2|27514.6|27424.6|27516.1|27426.1|27514.2|27424.2|26
1655017730000|2022-06-12 07:08:50|27514.9|27424.9|27516.5|27426.5|27517.1|27427.1|27514.9|27424.9|26
1655017740000|2022-06-12 07:09:00|27515.1|27425.1|27523.9|27433.9|27523.9|27433.9|27515.1|27425.1|29
1655017750000|2022-06-12 07:09:10|27524.2|27434.2|27515.5|27425.5|27524.4|27434.4|27513.5|27423.5|28
1655017760000|2022-06-12 07:09:20|27515.4|27425.4|27506.5|27416.5|27515.4|27425.4|27506.5|27416.5|32
1655017770000|2022-06-12 07:09:30|27507.2|27417.2|27504.4|27414.4|27507.4|27417.4|27504.1|27414.1|34
1655017780000|2022-06-12 07:09:40|27504.8|27414.8|27504.6|27414.6|27505.8|27415.8|27503.7|27413.7|23
1655017790000|2022-06-12 07:09:50|27505|27415|27493.1|27403.1|27505|27415|27493.1|27403.1|32
1655017800000|2022-06-12 07:10:00|27494.4|27404.4|27489.1|27399.1|27494.4|27404.4|27488.9|27398.9|26
1655017810000|2022-06-12 07:10:10|27488.9|27398.9|27485.4|27395.4|27489.5|27399.5|27485.4|27395.4|20
1655017820000|2022-06-12 07:10:20|27486.3|27396.3|27490.6|27400.6|27491.4|27401.4|27486|27396|23
1655017830000|2022-06-12 07:10:30|27489.7|27399.7|27483.9|27393.9|27489.8|27399.8|27483.9|27393.9|24
1655017840000|2022-06-12 07:10:40|27484.2|27394.2|27485.9|27395.9|27487.6|27397.6|27484.2|27394.2|21
1655017850000|2022-06-12 07:10:50|27485.5|27395.5|27486.1|27396.1|27486.8|27396.8|27485.5|27395.5|16
1655017860000|2022-06-12 07:11:00|27486.2|27396.2|27485.9|27395.9|27486.4|27396.4|27485.5|27395.5|16
1655017870000|2022-06-12 07:11:10|27485.8|27395.8|27488.4|27398.4|27488.6|27398.6|27485.8|27395.8|19
1655017880000|2022-06-12 07:11:20|27488.3|27398.3|27491.9|27401.9|27492|27402|27488.1|27398.1|24
1655017890000|2022-06-12 07:11:30|27492|27402|27496.4|27406.4|27496.4|27406.4|27491.8|27401.8|23
1655017900000|2022-06-12 07:11:40|27492.8|27402.8|27471.3|27381.3|27492.8|27402.8|27470.5|27380.5|30
1655017910000|2022-06-12 07:11:50|27471.8|27381.8|27472.7|27382.7|27480.6|27390.6|27469.2|27379.2|34
1655017920000|2022-06-12 07:12:00|27472.6|27382.6|27478.8|27388.8|27480.1|27390.1|27472.6|27382.6|37
1655017930000|2022-06-12 07:12:10|27478.5|27388.5|27470|27380|27478.5|27388.5|27469.2|27379.2|28
1655017940000|2022-06-12 07:12:20|27470.2|27380.2|27464.5|27374.5|27470.2|27380.2|27458.7|27368.7|33
1655017950000|2022-06-12 07:12:30|27464.3|27374.3|27470|27380|27470|27380|27464.3|27374.3|29
1655017960000|2022-06-12 07:12:40|27469.8|27379.8|27469.6|27379.6|27471.4|27381.4|27468.9|27378.9|31
1655017970000|2022-06-12 07:12:50|27470.6|27380.6|27466.6|27376.6|27475.7|27385.7|27466.4|27376.4|31
1655017980000|2022-06-12 07:13:00|27466.8|27376.8|27477|27387|27478|27388|27466.6|27376.6|22
1655017990000|2022-06-12 07:13:10|27477.5|27387.5|27475.8|27385.8|27477.5|27387.5|27474.6|27384.6|26
1655018000000|2022-06-12 07:13:20|27475.6|27385.6|27471.7|27381.7|27476.1|27386.1|27471.2|27381.2|21
1655018010000|2022-06-12 07:13:30|27471.5|27381.5|27470.8|27380.8|27471.8|27381.8|27470.8|27380.8|19
1655018020000|2022-06-12 07:13:40|27469.8|27379.8|27466.7|27376.7|27469.8|27379.8|27466.5|27376.5|22
1655018030000|2022-06-12 07:13:50|27466.6|27376.6|27472.7|27382.7|27472.7|27382.7|27465.5|27375.5|27
1655018040000|2022-06-12 07:14:00|27472.6|27382.6|27473.6|27383.6|27474.6|27384.6|27472.4|27382.4|23
1655018050000|2022-06-12 07:14:10|27473.7|27383.7|27472.9|27382.9|27474|27384|27472.9|27382.9|17
1655018060000|2022-06-12 07:14:20|27472.1|27382.1|27473.2|27383.2|27474.5|27384.5|27472.1|27382.1|29
1655018070000|2022-06-12 07:14:30|27473.3|27383.3|27473|27383|27473.4|27383.4|27472.8|27382.8|16
1655018080000|2022-06-12 07:14:40|27472.4|27382.4|27473|27383|27474|27384|27472.4|27382.4|24
1655018090000|2022-06-12 07:14:50|27475.8|27385.8|27479.4|27389.4|27480.5|27390.5|27475.8|27385.8|30
1655018100000|2022-06-12 07:15:00|27479.6|27389.6|27474.1|27384.1|27483.3|27393.3|27473.9|27383.9|29
1655018110000|2022-06-12 07:15:10|27474|27384|27479.7|27389.7|27480.3|27390.3|27474|27384|29
1655018120000|2022-06-12 07:15:20|27479.6|27389.6|27479|27389|27480.1|27390.1|27478.4|27388.4|26
1655018130000|2022-06-12 07:15:30|27476.5|27386.5|27472.2|27382.2|27476.5|27386.5|27471|27381|29
1655018140000|2022-06-12 07:15:40|27471.7|27381.7|27470.8|27380.8|27472.1|27382.1|27470.4|27380.4|21
1655018150000|2022-06-12 07:15:50|27470.9|27380.9|27455.4|27365.4|27471.1|27381.1|27455.4|27365.4|32
1655018160000|2022-06-12 07:16:00|27454.8|27364.8|27449.9|27359.9|27454.9|27364.9|27446.4|27356.4|31
1655018170000|2022-06-12 07:16:10|27450.3|27360.3|27446.7|27356.7|27450.3|27360.3|27445.7|27355.7|27
1655018180000|2022-06-12 07:16:20|27446.6|27356.6|27446.4|27356.4|27446.7|27356.7|27446.1|27356.1|19
1655018190000|2022-06-12 07:16:30|27446.5|27356.5|27447|27357|27447.4|27357.4|27446.2|27356.2|27
1655018200000|2022-06-12 07:16:40|27447.3|27357.3|27449.8|27359.8|27450.2|27360.2|27446.8|27356.8|25
1655018210000|2022-06-12 07:16:50|27450.7|27360.7|27454.2|27364.2|27454.7|27364.7|27449.9|27359.9|27
1655018220000|2022-06-12 07:17:00|27454.5|27364.5|27455.8|27365.8|27456.4|27366.4|27451|27361|32
1655018230000|2022-06-12 07:17:10|27456.4|27366.4|27458|27368|27458|27368|27456|27366|28
1655018240000|2022-06-12 07:17:20|27457.9|27367.9|27456.7|27366.7|27462.8|27372.8|27456.7|27366.7|29
1655018250000|2022-06-12 07:17:30|27456.3|27366.3|27458.8|27368.8|27460.2|27370.2|27456.1|27366.1|28
1655018260000|2022-06-12 07:17:40|27458.5|27368.5|27458.1|27368.1|27459.3|27369.3|27456.6|27366.6|22
1655018270000|2022-06-12 07:17:50|27455.8|27365.8|27450|27360|27455.8|27365.8|27447.2|27357.2|29
1655018280000|2022-06-12 07:18:00|27449.7|27359.7|27451.1|27361.1|27453.7|27363.7|27447.2|27357.2|28
1655018290000|2022-06-12 07:18:10|27451.3|27361.3|27452.4|27362.4|27453|27363|27450.2|27360.2|27
1655018300000|2022-06-12 07:18:20|27453.4|27363.4|27451.9|27361.9|27453.4|27363.4|27449.9|27359.9|30
1655018310000|2022-06-12 07:18:30|27451.5|27361.5|27453.3|27363.3|27453.9|27363.9|27451.5|27361.5|24
1655018320000|2022-06-12 07:18:40|27452.8|27362.8|27459.1|27369.1|27461|27371|27452.7|27362.7|28
1655018330000|2022-06-12 07:18:50|27459.4|27369.4|27463.6|27373.6|27464.7|27374.7|27459.4|27369.4|37
1655018340000|2022-06-12 07:19:00|27463|27373|27465.6|27375.6|27465.9|27375.9|27462.4|27372.4|23
1655018350000|2022-06-12 07:19:10|27464.7|27374.7|27465.8|27375.8|27466.2|27376.2|27464.3|27374.3|24
1655018360000|2022-06-12 07:19:20|27465.7|27375.7|27466.4|27376.4|27466.7|27376.7|27464.5|27374.5|23
1655018370000|2022-06-12 07:19:30|27465.8|27375.8|27460.6|27370.6|27465.9|27375.9|27460.6|27370.6|27
1655018380000|2022-06-12 07:19:40|27460.8|27370.8|27449.7|27359.7|27462.4|27372.4|27449.7|27359.7|31
1655018390000|2022-06-12 07:19:50|27450|27360|27449.4|27359.4|27450.4|27360.4|27447.9|27357.9|29
1655018400000|2022-06-12 07:20:00|27449.8|27359.8|27446.7|27356.7|27450|27360|27446|27356|26
1655018410000|2022-06-12 07:20:10|27446.8|27356.8|27446.4|27356.4|27446.8|27356.8|27446|27356|15
1655018420000|2022-06-12 07:20:20|27446.5|27356.5|27446.8|27356.8|27447.8|27357.8|27446.5|27356.5|15
1655018430000|2022-06-12 07:20:30|27447.1|27357.1|27448.4|27358.4|27448.8|27358.8|27446.6|27356.6|24
1655018440000|2022-06-12 07:20:40|27448.8|27358.8|27451.2|27361.2|27451.5|27361.5|27448.3|27358.3|25
1655018450000|2022-06-12 07:20:50|27451.7|27361.7|27445.7|27355.7|27451.7|27361.7|27445.6|27355.6|33
1655018460000|2022-06-12 07:21:00|27446|27356|27456.4|27366.4|27458.3|27368.3|27445.9|27355.9|26
1655018470000|2022-06-12 07:21:10|27456.5|27366.5|27458.4|27368.4|27458.4|27368.4|27453.9|27363.9|28
1655018480000|2022-06-12 07:21:20|27459.1|27369.1|27460.8|27370.8|27460.8|27370.8|27458.5|27368.5|26
1655018490000|2022-06-12 07:21:30|27460.7|27370.7|27459.6|27369.6|27460.7|27370.7|27459.3|27369.3|26
1655018500000|2022-06-12 07:21:40|27459.9|27369.9|27458.8|27368.8|27461.1|27371.1|27457.7|27367.7|24
1655018510000|2022-06-12 07:21:50|27459|27369|27459.7|27369.7|27460.2|27370.2|27458.2|27368.2|27
1655018520000|2022-06-12 07:22:00|27459.8|27369.8|27461.8|27371.8|27463.6|27373.6|27459.1|27369.1|38
1655018530000|2022-06-12 07:22:10|27461.5|27371.5|27455|27365|27463.2|27373.2|27455|27365|33
1655018540000|2022-06-12 07:22:20|27451.5|27361.5|27452.1|27362.1|27455.2|27365.2|27448.8|27358.8|35
1655018550000|2022-06-12 07:22:30|27449.8|27359.8|27447.7|27357.7|27449.8|27359.8|27446.3|27356.3|28
1655018560000|2022-06-12 07:22:40|27447.6|27357.6|27449.9|27359.9|27450.2|27360.2|27447.5|27357.5|25
1655018570000|2022-06-12 07:22:50|27449.5|27359.5|27454.1|27364.1|27454.1|27364.1|27449.2|27359.2|26
1655018580000|2022-06-12 07:23:00|27454|27364|27456.4|27366.4|27456.9|27366.9|27451.5|27361.5|29
1655018590000|2022-06-12 07:23:10|27456.8|27366.8|27453.6|27363.6|27462.6|27372.6|27453.5|27363.5|30
1655018600000|2022-06-12 07:23:20|27454.2|27364.2|27455.5|27365.5|27455.8|27365.8|27454.2|27364.2|24
1655018610000|2022-06-12 07:23:30|27455.4|27365.4|27461.5|27371.5|27461.5|27371.5|27455.3|27365.3|16
1655018620000|2022-06-12 07:23:40|27461.6|27371.6|27461.5|27371.5|27462.1|27372.1|27461.1|27371.1|19
1655018630000|2022-06-12 07:23:50|27461.7|27371.7|27462.3|27372.3|27463|27373|27461.2|27371.2|29
1655018640000|2022-06-12 07:24:00|27462.2|27372.2|27462.5|27372.5|27462.6|27372.6|27461.8|27371.8|22
1655018650000|2022-06-12 07:24:10|27462.6|27372.6|27455.8|27365.8|27462.6|27372.6|27454.7|27364.7|27
1655018660000|2022-06-12 07:24:20|27456.2|27366.2|27447.2|27357.2|27456.3|27366.3|27447.2|27357.2|30
1655018670000|2022-06-12 07:24:30|27446.1|27356.1|27446.8|27356.8|27449.7|27359.7|27445.2|27355.2|32
1655018680000|2022-06-12 07:24:40|27447.3|27357.3|27446.2|27356.2|27447.5|27357.5|27445.6|27355.6|29
1655018690000|2022-06-12 07:24:50|27446.4|27356.4|27450.8|27360.8|27452.1|27362.1|27445.9|27355.9|29
1655018700000|2022-06-12 07:25:00|27451|27361|27450.7|27360.7|27451.7|27361.7|27450.6|27360.6|17
1655018710000|2022-06-12 07:25:10|27451.2|27361.2|27451.3|27361.3|27452|27362|27450.7|27360.7|16
1655018720000|2022-06-12 07:25:20|27451.8|27361.8|27454|27364|27454.4|27364.4|27451.8|27361.8|24
1655018730000|2022-06-12 07:25:30|27454.2|27364.2|27446.8|27356.8|27457.7|27367.7|27446.8|27356.8|28
1655018740000|2022-06-12 07:25:40|27448.2|27358.2|27444.4|27354.4|27448.2|27358.2|27444.4|27354.4|26
1655018750000|2022-06-12 07:25:50|27444.2|27354.2|27444.6|27354.6|27445.3|27355.3|27443|27353|29
1655018760000|2022-06-12 07:26:00|27444.5|27354.5|27439.8|27349.8|27444.5|27354.5|27439.4|27349.4|35
1655018770000|2022-06-12 07:26:10|27439.5|27349.5|27444.8|27354.8|27446.6|27356.6|27439.5|27349.5|29
1655018780000|2022-06-12 07:26:20|27444.9|27354.9|27445.3|27355.3|27446|27356|27444.5|27354.5|24
1655018790000|2022-06-12 07:26:30|27445.2|27355.2|27438.9|27348.9|27445.4|27355.4|27438.9|27348.9|25
1655018800000|2022-06-12 07:26:40|27439|27349|27437.8|27347.8|27439|27349|27437.5|27347.5|20
1655018810000|2022-06-12 07:26:50|27437.9|27347.9|27430.8|27340.8|27437.9|27347.9|27430|27340|30
1655018820000|2022-06-12 07:27:00|27431.4|27341.4|27436.8|27346.8|27436.8|27346.8|27425.2|27335.2|33
1655018830000|2022-06-12 07:27:10|27438.7|27348.7|27448|27358|27448.3|27358.3|27438.7|27348.7|32
1655018840000|2022-06-12 07:27:20|27447.8|27357.8|27449|27359|27449.4|27359.4|27447.8|27357.8|26
1655018850000|2022-06-12 07:27:30|27449.1|27359.1|27456|27366|27456|27366|27448.9|27358.9|29
1655018860000|2022-06-12 07:27:40|27457.7|27367.7|27458.1|27368.1|27458.6|27368.6|27456.8|27366.8|17
1655018870000|2022-06-12 07:27:50|27458.8|27368.8|27459.7|27369.7|27460.5|27370.5|27458.8|27368.8|16
1655018880000|2022-06-12 07:28:00|27459.3|27369.3|27455.5|27365.5|27465.7|27375.7|27455.5|27365.5|33
1655018890000|2022-06-12 07:28:10|27454.7|27364.7|27463.2|27373.2|27463.2|27373.2|27453.7|27363.7|28
1655018900000|2022-06-12 07:28:20|27463.7|27373.7|27464|27374|27464.3|27374.3|27461.7|27371.7|28
1655018910000|2022-06-12 07:28:30|27463.5|27373.5|27462.1|27372.1|27464.1|27374.1|27462.1|27372.1|28
1655018920000|2022-06-12 07:28:40|27462.2|27372.2|27458.9|27368.9|27463.2|27373.2|27458|27368|29
1655018930000|2022-06-12 07:28:50|27458.8|27368.8|27458.7|27368.7|27459.6|27369.6|27458|27368|26
1655018940000|2022-06-12 07:29:00|27459|27369|27451.9|27361.9|27459|27369|27450.4|27360.4|29
1655018950000|2022-06-12 07:29:10|27452|27362|27449.1|27359.1|27452.2|27362.2|27448.3|27358.3|32
1655018960000|2022-06-12 07:29:20|27449.8|27359.8|27441.4|27351.4|27449.8|27359.8|27441.1|27351.1|23
1655018970000|2022-06-12 07:29:30|27441.1|27351.1|27442.8|27352.8|27445.8|27355.8|27441.1|27351.1|24
1655018980000|2022-06-12 07:29:40|27442.5|27352.5|27435.7|27345.7|27442.8|27352.8|27434.4|27344.4|27
1655018990000|2022-06-12 07:29:50|27436|27346|27427.3|27337.3|27436|27346|27425.9|27335.9|21
1655019000000|2022-06-12 07:30:00|27427.2|27337.2|27432.3|27342.3|27432.5|27342.5|27426.3|27336.3|30
1655019010000|2022-06-12 07:30:10|27432.4|27342.4|27429.1|27339.1|27432.7|27342.7|27429.1|27339.1|26
1655019020000|2022-06-12 07:30:20|27428.1|27338.1|27427.8|27337.8|27428.2|27338.2|27427.4|27337.4|17
1655019030000|2022-06-12 07:30:30|27427.7|27337.7|27424.2|27334.2|27428.2|27338.2|27424.1|27334.1|20
1655019040000|2022-06-12 07:30:40|27424.4|27334.4|27424.8|27334.8|27425.5|27335.5|27424.4|27334.4|27
1655019050000|2022-06-12 07:30:50|27424.9|27334.9|27425.5|27335.5|27426.3|27336.3|27424.1|27334.1|24
1655019060000|2022-06-12 07:31:00|27425.9|27335.9|27425.5|27335.5|27427|27337|27421.1|27331.1|30
1655019070000|2022-06-12 07:31:10|27425.3|27335.3|27434.4|27344.4|27434.4|27344.4|27425|27335|28
1655019080000|2022-06-12 07:31:20|27434.1|27344.1|27434.8|27344.8|27435.3|27345.3|27433.9|27343.9|24
1655019090000|2022-06-12 07:31:30|27434.7|27344.7|27430.2|27340.2|27434.9|27344.9|27430|27340|22
1655019100000|2022-06-12 07:31:40|27430|27340|27429.8|27339.8|27431.3|27341.3|27429.6|27339.6|19
1655019110000|2022-06-12 07:31:50|27430|27340|27430.6|27340.6|27430.6|27340.6|27429.7|27339.7|19
1655019120000|2022-06-12 07:32:00|27430.5|27340.5|27430.9|27340.9|27433.5|27343.5|27430.5|27340.5|14
1655019130000|2022-06-12 07:32:10|27431|27341|27421.1|27331.1|27431.4|27341.4|27421.1|27331.1|19
1655019140000|2022-06-12 07:32:20|27419.6|27329.6|27416.7|27326.7|27419.9|27329.9|27415.9|27325.9|21
1655019150000|2022-06-12 07:32:30|27416|27326|27409.8|27319.8|27416.2|27326.2|27409.5|27319.5|31
1655019160000|2022-06-12 07:32:40|27411.6|27321.6|27403|27313|27411.6|27321.6|27402.9|27312.9|29
1655019170000|2022-06-12 07:32:50|27402.8|27312.8|27405.7|27315.7|27405.7|27315.7|27402.8|27312.8|29
1655019180000|2022-06-12 07:33:00|27405.8|27315.8|27413.9|27323.9|27415.8|27325.8|27404.9|27314.9|30
1655019190000|2022-06-12 07:33:10|27414|27324|27412|27322|27415.7|27325.7|27409.6|27319.6|29
1655019200000|2022-06-12 07:33:20|27413.5|27323.5|27414.7|27324.7|27416.6|27326.6|27412.3|27322.3|25
1655019210000|2022-06-12 07:33:30|27411.9|27321.9|27415.2|27325.2|27415.8|27325.8|27411.9|27321.9|21
1655019220000|2022-06-12 07:33:40|27415.3|27325.3|27418.2|27328.2|27423.2|27333.2|27415.3|27325.3|28
1655019230000|2022-06-12 07:33:50|27418.4|27328.4|27418.4|27328.4|27419.6|27329.6|27412.9|27322.9|26
1655019240000|2022-06-12 07:34:00|27419|27329|27411.4|27321.4|27419|27329|27409.1|27319.1|27
1655019250000|2022-06-12 07:34:10|27411.5|27321.5|27411.3|27321.3|27412.5|27322.5|27410.7|27320.7|18
1655019260000|2022-06-12 07:34:20|27411.5|27321.5|27411.3|27321.3|27412|27322|27411.3|27321.3|19
1655019270000|2022-06-12 07:34:30|27411.5|27321.5|27415.5|27325.5|27416.1|27326.1|27411.3|27321.3|28
1655019280000|2022-06-12 07:34:40|27415.6|27325.6|27419.3|27329.3|27419.3|27329.3|27415.1|27325.1|23
1655019290000|2022-06-12 07:34:50|27419.8|27329.8|27418.8|27328.8|27421.3|27331.3|27417.5|27327.5|17
1655019300000|2022-06-12 07:35:00|27418.6|27328.6|27418.6|27328.6|27418.8|27328.8|27418.5|27328.5|7
1655019310000|2022-06-12 07:35:10|27418.5|27328.5|27421.2|27331.2|27421.5|27331.5|27418.3|27328.3|12
1655019320000|2022-06-12 07:35:20|27421.1|27331.1|27429.5|27339.5|27429.6|27339.6|27420.6|27330.6|22
1655019330000|2022-06-12 07:35:30|27430.1|27340.1|27431.6|27341.6|27431.6|27341.6|27429.8|27339.8|24
1655019340000|2022-06-12 07:35:40|27433.5|27343.5|27433.4|27343.4|27434.2|27344.2|27432.6|27342.6|20
1655019350000|2022-06-12 07:35:50|27433.8|27343.8|27430.1|27340.1|27434.1|27344.1|27429.5|27339.5|25
1655019360000|2022-06-12 07:36:00|27430.2|27340.2|27430.9|27340.9|27430.9|27340.9|27429.1|27339.1|18
1655019370000|2022-06-12 07:36:10|27431.9|27341.9|27446.2|27356.2|27446.2|27356.2|27431.9|27341.9|28
1655019380000|2022-06-12 07:36:20|27446.7|27356.7|27470.2|27380.2|27470.2|27380.2|27446|27356|34
1655019390000|2022-06-12 07:36:30|27470.6|27380.6|27468.1|27378.1|27475.5|27385.5|27467.3|27377.3|33
1655019400000|2022-06-12 07:36:40|27469.5|27379.5|27468.2|27378.2|27470.2|27380.2|27467.7|27377.7|33
1655019410000|2022-06-12 07:36:50|27468.7|27378.7|27488.9|27398.9|27489.9|27399.9|27467.2|27377.2|29
1655019420000|2022-06-12 07:37:00|27487.8|27397.8|27488.1|27398.1|27488.9|27398.9|27485.3|27395.3|30
1655019430000|2022-06-12 07:37:10|27487.7|27397.7|27477.3|27387.3|27487.9|27397.9|27476.7|27386.7|31
1655019440000|2022-06-12 07:37:20|27477|27387|27470.1|27380.1|27477|27387|27465.4|27375.4|36
1655019450000|2022-06-12 07:37:30|27472.2|27382.2|27471.3|27381.3|27472.2|27382.2|27470.8|27380.8|30
1655019460000|2022-06-12 07:37:40|27471.4|27381.4|27472.6|27382.6|27472.6|27382.6|27471.1|27381.1|22
1655019470000|2022-06-12 07:37:50|27471.9|27381.9|27472.2|27382.2|27472.4|27382.4|27471.6|27381.6|16
1655019480000|2022-06-12 07:38:00|27472|27382|27471.7|27381.7|27472.2|27382.2|27471.5|27381.5|16
1655019490000|2022-06-12 07:38:10|27471.8|27381.8|27473.7|27383.7|27474.2|27384.2|27471.2|27381.2|22
1655019500000|2022-06-12 07:38:20|27473.3|27383.3|27477|27387|27478.2|27388.2|27473.3|27383.3|27
1655019510000|2022-06-12 07:38:30|27477.3|27387.3|27477.1|27387.1|27478.6|27388.6|27477.1|27387.1|19
1655019520000|2022-06-12 07:38:40|27477|27387|27477.4|27387.4|27478.7|27388.7|27477|27387|11
1655019530000|2022-06-12 07:38:50|27477.5|27387.5|27475.7|27385.7|27478.3|27388.3|27475.7|27385.7|8
1655019540000|2022-06-12 07:39:00|27475.1|27385.1|27475.8|27385.8|27476.5|27386.5|27474.5|27384.5|26
1655019550000|2022-06-12 07:39:10|27474.5|27384.5|27476|27386|27476|27386|27474|27384|26
1655019560000|2022-06-12 07:39:20|27475.9|27385.9|27477.3|27387.3|27477.3|27387.3|27473.8|27383.8|19
1655019570000|2022-06-12 07:39:30|27477.6|27387.6|27484.4|27394.4|27484.5|27394.5|27477.2|27387.2|25
1655019580000|2022-06-12 07:39:40|27484.6|27394.6|27489|27399|27489.8|27399.8|27484.5|27394.5|26
1655019590000|2022-06-12 07:39:50|27488.7|27398.7|27481.6|27391.6|27489.9|27399.9|27481.6|27391.6|20
1655019600000|2022-06-12 07:40:00|27481.8|27391.8|27482|27392|27482|27392|27480.5|27390.5|29
1655019610000|2022-06-12 07:40:10|27482.2|27392.2|27482.6|27392.6|27483.1|27393.1|27482.1|27392.1|22
1655019620000|2022-06-12 07:40:20|27479.8|27389.8|27477.8|27387.8|27479.8|27389.8|27477.5|27387.5|22
1655019630000|2022-06-12 07:40:30|27479|27389|27476.3|27386.3|27479.2|27389.2|27474.3|27384.3|19
1655019640000|2022-06-12 07:40:40|27476.4|27386.4|27482|27392|27482.1|27392.1|27476.1|27386.1|13
1655019650000|2022-06-12 07:40:50|27482.6|27392.6|27485.5|27395.5|27486.2|27396.2|27482.6|27392.6|23
1655019660000|2022-06-12 07:41:00|27485.4|27395.4|27491.8|27401.8|27491.8|27401.8|27485.4|27395.4|19
1655019670000|2022-06-12 07:41:10|27495.3|27405.3|27499.8|27409.8|27500.2|27410.2|27495.3|27405.3|26
1655019680000|2022-06-12 07:41:20|27499.6|27409.6|27477.7|27387.7|27499.7|27409.7|27477.7|27387.7|33
1655019690000|2022-06-12 07:41:30|27476.5|27386.5|27475.1|27385.1|27479.8|27389.8|27472.8|27382.8|35
1655019700000|2022-06-12 07:41:40|27474.9|27384.9|27481.5|27391.5|27481.5|27391.5|27474|27384|28
1655019710000|2022-06-12 07:41:50|27481.6|27391.6|27480.7|27390.7|27481.6|27391.6|27476|27386|31
1655019720000|2022-06-12 07:42:00|27480.9|27390.9|27486.6|27396.6|27486.6|27396.6|27480.9|27390.9|27
1655019730000|2022-06-12 07:42:10|27486.1|27396.1|27494.8|27404.8|27494.8|27404.8|27486.1|27396.1|24
1655019740000|2022-06-12 07:42:20|27495|27405|27493.7|27403.7|27497.1|27407.1|27492.6|27402.6|29
1655019750000|2022-06-12 07:42:30|27493.9|27403.9|27494.5|27404.5|27494.5|27404.5|27490.9|27400.9|28
1655019760000|2022-06-12 07:42:40|27494.3|27404.3|27494.1|27404.1|27495|27405|27493.5|27403.5|22
1655019770000|2022-06-12 07:42:50|27494.2|27404.2|27495.7|27405.7|27495.7|27405.7|27494|27404|18
1655019780000|2022-06-12 07:43:00|27495.6|27405.6|27494.9|27404.9|27497.5|27407.5|27494.2|27404.2|27
1655019790000|2022-06-12 07:43:10|27494.8|27404.8|27497.7|27407.7|27498.1|27408.1|27494.8|27404.8|20
1655019800000|2022-06-12 07:43:20|27497.6|27407.6|27497.3|27407.3|27497.8|27407.8|27497|27407|27
1655019810000|2022-06-12 07:43:30|27497.1|27407.1|27495.5|27405.5|27497.7|27407.7|27495.1|27405.1|14
1655019820000|2022-06-12 07:43:40|27495.4|27405.4|27497.5|27407.5|27497.5|27407.5|27495.4|27405.4|24
1655019830000|2022-06-12 07:43:50|27497.6|27407.6|27494.9|27404.9|27497.9|27407.9|27494.5|27404.5|26
1655019840000|2022-06-12 07:44:00|27495.7|27405.7|27492.7|27402.7|27495.9|27405.9|27491.7|27401.7|29
1655019850000|2022-06-12 07:44:10|27492.9|27402.9|27493.9|27403.9|27494.1|27404.1|27492.8|27402.8|23
1655019860000|2022-06-12 07:44:20|27494.1|27404.1|27495.2|27405.2|27495.5|27405.5|27494.1|27404.1|20
1655019870000|2022-06-12 07:44:30|27495.3|27405.3|27495.2|27405.2|27495.4|27405.4|27495|27405|19
1655019880000|2022-06-12 07:44:40|27493.8|27403.8|27487.5|27397.5|27493.9|27403.9|27487.2|27397.2|24
1655019890000|2022-06-12 07:44:50|27487.4|27397.4|27477.1|27387.1|27487.5|27397.5|27476.7|27386.7|31
1655019900000|2022-06-12 07:45:00|27477.7|27387.7|27482|27392|27483.8|27393.8|27476.9|27386.9|31
1655019910000|2022-06-12 07:45:10|27482.4|27392.4|27489.6|27399.6|27490.6|27400.6|27482.3|27392.3|30
1655019920000|2022-06-12 07:45:20|27490.1|27400.1|27493.8|27403.8|27493.8|27403.8|27490.1|27400.1|27
1655019930000|2022-06-12 07:45:30|27493|27403|27495|27405|27495.3|27405.3|27493|27403|30
1655019940000|2022-06-12 07:45:40|27495.1|27405.1|27494.4|27404.4|27495.8|27405.8|27493.9|27403.9|22
1655019950000|2022-06-12 07:45:50|27494.2|27404.2|27494.1|27404.1|27495.1|27405.1|27493.3|27403.3|23
1655019960000|2022-06-12 07:46:00|27494.6|27404.6|27495|27405|27497.3|27407.3|27492.8|27402.8|23
1655019970000|2022-06-12 07:46:10|27496.1|27406.1|27496.7|27406.7|27497.3|27407.3|27495|27405|25
1655019980000|2022-06-12 07:46:20|27497.3|27407.3|27494.8|27404.8|27497.4|27407.4|27494.8|27404.8|30
1655019990000|2022-06-12 07:46:30|27495.1|27405.1|27495.7|27405.7|27495.9|27405.9|27495.1|27405.1|13
1655020000000|2022-06-12 07:46:40|27495|27405|27487.3|27397.3|27495|27405|27487.3|27397.3|9
1655020010000|2022-06-12 07:46:50|27487.2|27397.2|27485.1|27395.1|27487.3|27397.3|27484.9|27394.9|24
1655020020000|2022-06-12 07:47:00|27486.2|27396.2|27487.3|27397.3|27488.1|27398.1|27485.2|27395.2|19
1655020030000|2022-06-12 07:47:10|27486.5|27396.5|27487.9|27397.9|27488.9|27398.9|27486.5|27396.5|30
1655020040000|2022-06-12 07:47:20|27487.3|27397.3|27487.5|27397.5|27488.2|27398.2|27487|27397|22
1655020050000|2022-06-12 07:47:30|27487.3|27397.3|27486.5|27396.5|27488.1|27398.1|27486.3|27396.3|25
1655020060000|2022-06-12 07:47:40|27486.9|27396.9|27480.3|27390.3|27486.9|27396.9|27479.1|27389.1|27
1655020070000|2022-06-12 07:47:50|27480.4|27390.4|27473.6|27383.6|27480.4|27390.4|27473.6|27383.6|18
1655020080000|2022-06-12 07:48:00|27473.7|27383.7|27473.4|27383.4|27474|27384|27473.4|27383.4|13
1655020090000|2022-06-12 07:48:10|27473.6|27383.6|27474.1|27384.1|27474.1|27384.1|27472.8|27382.8|21
1655020100000|2022-06-12 07:48:20|27473.6|27383.6|27473.1|27383.1|27473.6|27383.6|27473|27383|7
1655020110000|2022-06-12 07:48:30|27473.2|27383.2|27473.1|27383.1|27473.2|27383.2|27473|27383|20
1655020120000|2022-06-12 07:48:40|27473.2|27383.2|27474.4|27384.4|27474.8|27384.8|27472.5|27382.5|23
1655020130000|2022-06-12 07:48:50|27474.6|27384.6|27474.7|27384.7|27474.8|27384.8|27474.4|27384.4|17
1655020140000|2022-06-12 07:49:00|27474.4|27384.4|27474.3|27384.3|27474.7|27384.7|27474.3|27384.3|8
1655020150000|2022-06-12 07:49:10|27474.5|27384.5|27471.6|27381.6|27475.9|27385.9|27471.6|27381.6|22
1655020160000|2022-06-12 07:49:20|27471.7|27381.7|27469|27379|27471.7|27381.7|27463.1|27373.1|26
1655020170000|2022-06-12 07:49:30|27469.3|27379.3|27458.5|27368.5|27470.2|27380.2|27458.5|27368.5|32
1655020180000|2022-06-12 07:49:40|27458.4|27368.4|27448.5|27358.5|27458.4|27368.4|27448.4|27358.4|20
1655020190000|2022-06-12 07:49:50|27448.4|27358.4|27446.1|27356.1|27448.4|27358.4|27445.9|27355.9|15
1655020200000|2022-06-12 07:50:00|27446.2|27356.2|27451.9|27361.9|27452.5|27362.5|27446.1|27356.1|24
1655020210000|2022-06-12 07:50:10|27451.7|27361.7|27454.3|27364.3|27455|27365|27451.7|27361.7|28
1655020220000|2022-06-12 07:50:20|27454.6|27364.6|27454.9|27364.9|27455.2|27365.2|27454|27364|31
1655020230000|2022-06-12 07:50:30|27455|27365|27457.8|27367.8|27457.9|27367.9|27454.9|27364.9|29
1655020240000|2022-06-12 07:50:40|27457.9|27367.9|27465.9|27375.9|27466|27376|27457.8|27367.8|31
1655020250000|2022-06-12 07:50:50|27466|27376|27464|27374|27467.4|27377.4|27464|27374|34
1655020260000|2022-06-12 07:51:00|27464.6|27374.6|27466|27376|27466.8|27376.8|27463.4|27373.4|27
1655020270000|2022-06-12 07:51:10|27465.7|27375.7|27484|27394|27484|27394|27465.6|27375.6|29
1655020280000|2022-06-12 07:51:20|27485.1|27395.1|27497.4|27407.4|27497.7|27407.7|27484.3|27394.3|35
1655020290000|2022-06-12 07:51:30|27497.5|27407.5|27509.9|27419.9|27509.9|27419.9|27496.7|27406.7|28
1655020300000|2022-06-12 07:51:40|27510.9|27420.9|27489.8|27399.8|27521.6|27431.6|27483.6|27393.6|36
1655020310000|2022-06-12 07:51:50|27489.9|27399.9|27490.9|27400.9|27491.2|27401.2|27487.8|27397.8|30
1655020320000|2022-06-12 07:52:00|27489.8|27399.8|27488.9|27398.9|27490.9|27400.9|27488.9|27398.9|22
1655020330000|2022-06-12 07:52:10|27489|27399|27492|27402|27493.2|27403.2|27489|27399|27
1655020340000|2022-06-12 07:52:20|27491.9|27401.9|27498.2|27408.2|27499.7|27409.7|27491.6|27401.6|23
1655020350000|2022-06-12 07:52:30|27498|27408|27499.6|27409.6|27500.1|27410.1|27498|27408|20
1655020360000|2022-06-12 07:52:40|27499.4|27409.4|27522|27432|27522|27432|27499.2|27409.2|35
1655020370000|2022-06-12 07:52:50|27522.9|27432.9|27525.7|27435.7|27527.4|27437.4|27522.5|27432.5|33
1655020380000|2022-06-12 07:53:00|27522.8|27432.8|27509.4|27419.4|27522.8|27432.8|27509.4|27419.4|35
1655020390000|2022-06-12 07:53:10|27508.7|27418.7|27525.6|27435.6|27527.8|27437.8|27508.6|27418.6|35
1655020400000|2022-06-12 07:53:20|27526|27436|27527.6|27437.6|27527.6|27437.6|27523.8|27433.8|33
1655020410000|2022-06-12 07:53:30|27527.4|27437.4|27528.2|27438.2|27529.4|27439.4|27523.6|27433.6|34
1655020420000|2022-06-12 07:53:40|27527.5|27437.5|27523.9|27433.9|27531.3|27441.3|27522.8|27432.8|31
1655020430000|2022-06-12 07:53:50|27523.8|27433.8|27528.7|27438.7|27528.7|27438.7|27518.9|27428.9|30
1655020440000|2022-06-12 07:54:00|27528.9|27438.9|27540.5|27450.5|27540.9|27450.9|27528.1|27438.1|31
1655020450000|2022-06-12 07:54:10|27544.3|27454.3|27540.9|27450.9|27551.3|27461.3|27538.5|27448.5|37
1655020460000|2022-06-12 07:54:20|27540.4|27450.4|27538.5|27448.5|27540.4|27450.4|27532.6|27442.6|30
1655020470000|2022-06-12 07:54:30|27538.7|27448.7|27546.3|27456.3|27546.4|27456.4|27538.7|27448.7|26
1655020480000|2022-06-12 07:54:40|27546.9|27456.9|27551.4|27461.4|27553.6|27463.6|27546.5|27456.5|38
1655020490000|2022-06-12 07:54:50|27551.3|27461.3|27543.8|27453.8|27551.4|27461.4|27541.3|27451.3|31
1655020500000|2022-06-12 07:55:00|27543.9|27453.9|27544.3|27454.3|27544.5|27454.5|27533.5|27443.5|34
1655020510000|2022-06-12 07:55:10|27544.4|27454.4|27537.1|27447.1|27545.9|27455.9|27537.1|27447.1|28
1655020520000|2022-06-12 07:55:20|27541.1|27451.1|27552.1|27462.1|27552.4|27462.4|27541.1|27451.1|27
1655020530000|2022-06-12 07:55:30|27552.2|27462.2|27576.4|27486.4|27583.9|27493.9|27552.2|27462.2|37
1655020540000|2022-06-12 07:55:40|27577|27487|27579.7|27489.7|27582.6|27492.6|27576.9|27486.9|29
1655020550000|2022-06-12 07:55:50|27580.3|27490.3|27578.9|27488.9|27580.8|27490.8|27573.3|27483.3|27
1655020560000|2022-06-12 07:56:00|27582|27492|27580.5|27490.5|27584.3|27494.3|27580.4|27490.4|35
1655020570000|2022-06-12 07:56:10|27580.8|27490.8|27567.5|27477.5|27581.3|27491.3|27567.5|27477.5|28
1655020580000|2022-06-12 07:56:20|27567.2|27477.2|27569.9|27479.9|27569.9|27479.9|27560.5|27470.5|36
1655020590000|2022-06-12 07:56:30|27570|27480|27584.6|27494.6|27585|27495|27569.6|27479.6|36
1655020600000|2022-06-12 07:56:40|27584.7|27494.7|27580.6|27490.6|27586.5|27496.5|27580.6|27490.6|31
1655020610000|2022-06-12 07:56:50|27582.7|27492.7|27576.6|27486.6|27586.3|27496.3|27573.5|27483.5|32
1655020620000|2022-06-12 07:57:00|27576.9|27486.9|27587.2|27497.2|27587.2|27497.2|27576.6|27486.6|34
1655020630000|2022-06-12 07:57:10|27587.3|27497.3|27588.7|27498.7|27589.8|27499.8|27584.4|27494.4|37
1655020640000|2022-06-12 07:57:20|27588.6|27498.6|27585.7|27495.7|27588.6|27498.6|27585.1|27495.1|28
1655020650000|2022-06-12 07:57:30|27585.5|27495.5|27593.2|27503.2|27603.5|27513.5|27585.5|27495.5|35
1655020660000|2022-06-12 07:57:40|27594.4|27504.4|27592.1|27502.1|27594.7|27504.7|27590.2|27500.2|34
1655020670000|2022-06-12 07:57:50|27591.2|27501.2|27594|27504|27595.4|27505.4|27590.2|27500.2|35
1655020680000|2022-06-12 07:58:00|27592.3|27502.3|27592.2|27502.2|27592.9|27502.9|27582|27492|34
1655020690000|2022-06-12 07:58:10|27592.7|27502.7|27601.4|27511.4|27604.4|27514.4|27592.7|27502.7|34
1655020700000|2022-06-12 07:58:20|27602.1|27512.1|27599.8|27509.8|27603.7|27513.7|27598.6|27508.6|34
1655020710000|2022-06-12 07:58:30|27600.2|27510.2|27599.9|27509.9|27601|27511|27597.5|27507.5|30
1655020720000|2022-06-12 07:58:40|27599.7|27509.7|27610.6|27520.6|27610.8|27520.8|27599.4|27509.4|32
1655020730000|2022-06-12 07:58:50|27610.4|27520.4|27612.8|27522.8|27612.8|27522.8|27610.4|27520.4|25
1655020740000|2022-06-12 07:59:00|27613.7|27523.7|27627|27537|27627|27537|27611.8|27521.8|35
1655020750000|2022-06-12 07:59:10|27627.3|27537.3|27638.9|27548.9|27638.9|27548.9|27627.3|27537.3|38
1655020760000|2022-06-12 07:59:20|27637.4|27547.4|27662.9|27572.9|27679.7|27589.7|27635.3|27545.3|36
1655020770000|2022-06-12 07:59:30|27658.8|27568.8|27663.7|27573.7|27663.7|27573.7|27655.7|27565.7|34
1655020780000|2022-06-12 07:59:40|27663.5|27573.5|27658.3|27568.3|27664.9|27574.9|27658.2|27568.2|33
1655020790000|2022-06-12 07:59:50|27658.4|27568.4|27655.7|27565.7|27660.3|27570.3|27654.7|27564.7|32
1655020800000|2022-06-12 08:00:00|27655.5|27565.5|27656.6|27566.6|27657.1|27567.1|27655.5|27565.5|21
1655020810000|2022-06-12 08:00:10|27656.4|27566.4|27648.3|27558.3|27656.6|27566.6|27648.3|27558.3|28
1655020820000|2022-06-12 08:00:20|27648.2|27558.2|27638.1|27548.1|27648.2|27558.2|27637.6|27547.6|31
1655020830000|2022-06-12 08:00:30|27638.2|27548.2|27634.9|27544.9|27638.7|27548.7|27632.1|27542.1|35
1655020840000|2022-06-12 08:00:40|27635|27545|27641.4|27551.4|27641.8|27551.8|27634.2|27544.2|35
1655020850000|2022-06-12 08:00:50|27640.5|27550.5|27633.6|27543.6|27640.5|27550.5|27632.9|27542.9|31
1655020860000|2022-06-12 08:01:00|27633.8|27543.8|27621.4|27531.4|27633.8|27543.8|27620.4|27530.4|30
1655020870000|2022-06-12 08:01:10|27620.6|27530.6|27623.3|27533.3|27627.4|27537.4|27620.1|27530.1|29
1655020880000|2022-06-12 08:01:20|27621.4|27531.4|27620.9|27530.9|27623|27533|27620.6|27530.6|25
1655020890000|2022-06-12 08:01:30|27620.7|27530.7|27619.1|27529.1|27620.7|27530.7|27617.7|27527.7|30
1655020900000|2022-06-12 08:01:40|27620|27530|27620|27530|27621.4|27531.4|27614.8|27524.8|32
1655020910000|2022-06-12 08:01:50|27619.9|27529.9|27610.9|27520.9|27619.9|27529.9|27609.8|27519.8|29
1655020920000|2022-06-12 08:02:00|27610.6|27520.6|27601.1|27511.1|27612.2|27522.2|27599.8|27509.8|31
1655020930000|2022-06-12 08:02:10|27599.6|27509.6|27614.3|27524.3|27614.3|27524.3|27596.7|27506.7|31
1655020940000|2022-06-12 08:02:20|27616.6|27526.6|27610.5|27520.5|27617.4|27527.4|27610.1|27520.1|32
1655020950000|2022-06-12 08:02:30|27610.3|27520.3|27602.9|27512.9|27610.6|27520.6|27601.8|27511.8|26
1655020960000|2022-06-12 08:02:40|27602.8|27512.8|27591|27501|27602.8|27512.8|27590.4|27500.4|25
1655020970000|2022-06-12 08:02:50|27591.5|27501.5|27595.9|27505.9|27600.3|27510.3|27591.5|27501.5|33
1655020980000|2022-06-12 08:03:00|27595.3|27505.3|27591.7|27501.7|27595.3|27505.3|27590.1|27500.1|35
1655020990000|2022-06-12 08:03:10|27591.5|27501.5|27579.7|27489.7|27591.7|27501.7|27579.4|27489.4|33
1655021000000|2022-06-12 08:03:20|27580.7|27490.7|27583|27493|27584.6|27494.6|27580.7|27490.7|29
1655021010000|2022-06-12 08:03:30|27582.7|27492.7|27570.6|27480.6|27582.7|27492.7|27569.8|27479.8|32
1655021020000|2022-06-12 08:03:40|27570.7|27480.7|27567.5|27477.5|27570.8|27480.8|27567.2|27477.2|30
1655021030000|2022-06-12 08:03:50|27567.2|27477.2|27583|27493|27583.1|27493.1|27566.8|27476.8|31
1655021040000|2022-06-12 08:04:00|27583.3|27493.3|27578.1|27488.1|27585.8|27495.8|27576.8|27486.8|32
1655021050000|2022-06-12 08:04:10|27577.8|27487.8|27572.6|27482.6|27577.9|27487.9|27572.6|27482.6|30
1655021060000|2022-06-12 08:04:20|27572|27482|27572.1|27482.1|27572.1|27482.1|27566.5|27476.5|29
1655021070000|2022-06-12 08:04:30|27571.4|27481.4|27571.9|27481.9|27573.4|27483.4|27568.2|27478.2|36
1655021080000|2022-06-12 08:04:40|27571.6|27481.6|27571.4|27481.4|27572.5|27482.5|27567.9|27477.9|32
1655021090000|2022-06-12 08:04:50|27571.2|27481.2|27581.8|27491.8|27581.8|27491.8|27571.2|27481.2|29
1655021100000|2022-06-12 08:05:00|27581.5|27491.5|27591.6|27501.6|27591.6|27501.6|27581|27491|33
1655021110000|2022-06-12 08:05:10|27591.5|27501.5|27599|27509|27606.9|27516.9|27591.5|27501.5|31
1655021120000|2022-06-12 08:05:20|27599.1|27509.1|27588.3|27498.3|27599.2|27509.2|27588|27498|37
1655021130000|2022-06-12 08:05:30|27588.4|27498.4|27594.4|27504.4|27595.9|27505.9|27588.1|27498.1|33
1655021140000|2022-06-12 08:05:40|27593.4|27503.4|27593.8|27503.8|27593.8|27503.8|27582.7|27492.7|31
1655021150000|2022-06-12 08:05:50|27593.1|27503.1|27595.5|27505.5|27595.5|27505.5|27593.1|27503.1|32
1655021160000|2022-06-12 08:06:00|27595.4|27505.4|27583.3|27493.3|27595.4|27505.4|27582.9|27492.9|33
1655021170000|2022-06-12 08:06:10|27584.3|27494.3|27585.4|27495.4|27585.4|27495.4|27580.1|27490.1|34
1655021180000|2022-06-12 08:06:20|27585.1|27495.1|27595.8|27505.8|27596.3|27506.3|27581.7|27491.7|31
1655021190000|2022-06-12 08:06:30|27596|27506|27585|27495|27597.1|27507.1|27585|27495|33
1655021200000|2022-06-12 08:06:40|27585.2|27495.2|27589.4|27499.4|27589.4|27499.4|27584.4|27494.4|29
1655021210000|2022-06-12 08:06:50|27589.5|27499.5|27583.2|27493.2|27589.5|27499.5|27581.2|27491.2|32
1655021220000|2022-06-12 08:07:00|27582.4|27492.4|27581.5|27491.5|27583.3|27493.3|27580.7|27490.7|33
1655021230000|2022-06-12 08:07:10|27582.9|27492.9|27589.6|27499.6|27589.6|27499.6|27581.2|27491.2|33
1655021240000|2022-06-12 08:07:20|27589.5|27499.5|27589.6|27499.6|27590.4|27500.4|27588.8|27498.8|22
1655021250000|2022-06-12 08:07:30|27589.3|27499.3|27586.7|27496.7|27589.6|27499.6|27585.6|27495.6|31
1655021260000|2022-06-12 08:07:40|27587.7|27497.7|27599|27509|27599.8|27509.8|27586.9|27496.9|33
1655021270000|2022-06-12 08:07:50|27598.6|27508.6|27601.1|27511.1|27601.8|27511.8|27597.7|27507.7|22
1655021280000|2022-06-12 08:08:00|27601|27511|27598.9|27508.9|27603.2|27513.2|27598.9|27508.9|30
1655021290000|2022-06-12 08:08:10|27597.2|27507.2|27583.7|27493.7|27597.2|27507.2|27583.3|27493.3|35
1655021300000|2022-06-12 08:08:20|27583.6|27493.6|27590.2|27500.2|27590.8|27500.8|27580.5|27490.5|34
1655021310000|2022-06-12 08:08:30|27588.6|27498.6|27585.3|27495.3|27589.4|27499.4|27583.6|27493.6|32
1655021320000|2022-06-12 08:08:40|27584.8|27494.8|27585.6|27495.6|27586.5|27496.5|27583.7|27493.7|31
1655021330000|2022-06-12 08:08:50|27586.1|27496.1|27585.1|27495.1|27586.2|27496.2|27584.3|27494.3|25
1655021340000|2022-06-12 08:09:00|27585.3|27495.3|27584.5|27494.5|27585.3|27495.3|27584.5|27494.5|18
1655021350000|2022-06-12 08:09:10|27584.6|27494.6|27585.1|27495.1|27585.2|27495.2|27584.6|27494.6|7
1655021360000|2022-06-12 08:09:20|27585.7|27495.7|27589.9|27499.9|27590.3|27500.3|27585.3|27495.3|15
1655021370000|2022-06-12 08:09:30|27590.4|27500.4|27590.6|27500.6|27592|27502|27589.4|27499.4|33
1655021380000|2022-06-12 08:09:40|27590.5|27500.5|27592.6|27502.6|27592.9|27502.9|27590.5|27500.5|19
1655021390000|2022-06-12 08:09:50|27592.3|27502.3|27598.2|27508.2|27598.3|27508.3|27589.2|27499.2|28
1655021400000|2022-06-12 08:10:00|27596.7|27506.7|27595.4|27505.4|27597.9|27507.9|27595|27505|27
1655021410000|2022-06-12 08:10:10|27596.5|27506.5|27601.8|27511.8|27602.7|27512.7|27596.5|27506.5|24
1655021420000|2022-06-12 08:10:20|27602.1|27512.1|27593|27503|27602.7|27512.7|27593|27503|32
1655021430000|2022-06-12 08:10:30|27592|27502|27590.8|27500.8|27593.1|27503.1|27589.6|27499.6|37
1655021440000|2022-06-12 08:10:40|27590.7|27500.7|27598.4|27508.4|27598.5|27508.5|27590.3|27500.3|28
1655021450000|2022-06-12 08:10:50|27598.3|27508.3|27600.5|27510.5|27600.5|27510.5|27595.4|27505.4|29
1655021460000|2022-06-12 08:11:00|27600.2|27510.2|27600.2|27510.2|27601.3|27511.3|27597.4|27507.4|23
1655021470000|2022-06-12 08:11:10|27599.9|27509.9|27592.1|27502.1|27600.6|27510.6|27590.5|27500.5|26
1655021480000|2022-06-12 08:11:20|27590.7|27500.7|27592.6|27502.6|27593.7|27503.7|27590.7|27500.7|31
1655021490000|2022-06-12 08:11:30|27592.2|27502.2|27592.4|27502.4|27592.9|27502.9|27591.2|27501.2|24
1655021500000|2022-06-12 08:11:40|27592|27502|27584.5|27494.5|27592.5|27502.5|27582|27492|24
1655021510000|2022-06-12 08:11:50|27584.8|27494.8|27589.2|27499.2|27590.7|27500.7|27584.8|27494.8|25
1655021520000|2022-06-12 08:12:00|27590.4|27500.4|27590|27500|27591.2|27501.2|27588.8|27498.8|22
1655021530000|2022-06-12 08:12:10|27589.6|27499.6|27591.4|27501.4|27591.4|27501.4|27588.9|27498.9|29
1655021540000|2022-06-12 08:12:20|27591.2|27501.2|27584.1|27494.1|27591.2|27501.2|27582.5|27492.5|30
1655021550000|2022-06-12 08:12:30|27584.3|27494.3|27584.1|27494.1|27584.7|27494.7|27583.6|27493.6|18
1655021560000|2022-06-12 08:12:40|27583.7|27493.7|27584.2|27494.2|27585.8|27495.8|27583.7|27493.7|26
1655021570000|2022-06-12 08:12:50|27584|27494|27584.5|27494.5|27584.8|27494.8|27583.6|27493.6|28
1655021580000|2022-06-12 08:13:00|27584.4|27494.4|27583.5|27493.5|27584.6|27494.6|27583.1|27493.1|15
1655021590000|2022-06-12 08:13:10|27583.3|27493.3|27586.6|27496.6|27586.6|27496.6|27583|27493|26
1655021600000|2022-06-12 08:13:20|27587.7|27497.7|27590.5|27500.5|27590.6|27500.6|27587.5|27497.5|21
1655021610000|2022-06-12 08:13:30|27590.4|27500.4|27589.8|27499.8|27590.5|27500.5|27588.9|27498.9|14
1655021620000|2022-06-12 08:13:40|27588.7|27498.7|27587.7|27497.7|27589.5|27499.5|27587.5|27497.5|27
1655021630000|2022-06-12 08:13:50|27587.3|27497.3|27584.1|27494.1|27587.3|27497.3|27576.1|27486.1|29
1655021640000|2022-06-12 08:14:00|27584.5|27494.5|27582.7|27492.7|27585.3|27495.3|27582|27492|29
1655021650000|2022-06-12 08:14:10|27582.8|27492.8|27582.9|27492.9|27584.6|27494.6|27581.3|27491.3|29
1655021660000|2022-06-12 08:14:20|27583|27493|27573.1|27483.1|27583.6|27493.6|27572.9|27482.9|32
1655021670000|2022-06-12 08:14:30|27572.9|27482.9|27557.3|27467.3|27573.2|27483.2|27554.8|27464.8|33
1655021680000|2022-06-12 08:14:40|27556.9|27466.9|27551.9|27461.9|27556.9|27466.9|27551.9|27461.9|34
1655021690000|2022-06-12 08:14:50|27552.5|27462.5|27546.8|27456.8|27553.6|27463.6|27546.4|27456.4|23
1655021700000|2022-06-12 08:15:00|27547|27457|27553.2|27463.2|27553.2|27463.2|27546.5|27456.5|31
1655021710000|2022-06-12 08:15:10|27554.9|27464.9|27561.5|27471.5|27561.9|27471.9|27554.9|27464.9|29
1655021720000|2022-06-12 08:15:20|27561.4|27471.4|27565.2|27475.2|27570.5|27480.5|27561|27471|32
1655021730000|2022-06-12 08:15:30|27564.2|27474.2|27572.1|27482.1|27573.8|27483.8|27564.1|27474.1|34
1655021740000|2022-06-12 08:15:40|27572.7|27482.7|27571.4|27481.4|27573.7|27483.7|27569.4|27479.4|30
1655021750000|2022-06-12 08:15:50|27571.7|27481.7|27571.1|27481.1|27572.9|27482.9|27571.1|27481.1|24
1655021760000|2022-06-12 08:16:00|27571.2|27481.2|27572.8|27482.8|27573.3|27483.3|27571.2|27481.2|24
1655021770000|2022-06-12 08:16:10|27575.4|27485.4|27584.1|27494.1|27584.1|27494.1|27575.4|27485.4|31
1655021780000|2022-06-12 08:16:20|27583.8|27493.8|27584.6|27494.6|27584.6|27494.6|27582.7|27492.7|29
1655021790000|2022-06-12 08:16:30|27584.7|27494.7|27584.6|27494.6|27586.5|27496.5|27582.7|27492.7|20
1655021800000|2022-06-12 08:16:40|27584|27494|27579.1|27489.1|27584.6|27494.6|27576.2|27486.2|31
1655021810000|2022-06-12 08:16:50|27578.7|27488.7|27579|27489|27579|27489|27577.5|27487.5|27
1655021820000|2022-06-12 08:17:00|27580.3|27490.3|27579.4|27489.4|27581.2|27491.2|27579.3|27489.3|17
1655021830000|2022-06-12 08:17:10|27579.6|27489.6|27577.7|27487.7|27579.6|27489.6|27577.1|27487.1|30
1655021840000|2022-06-12 08:17:20|27578.4|27488.4|27567.1|27477.1|27578.7|27488.7|27566.9|27476.9|32
1655021850000|2022-06-12 08:17:30|27567.2|27477.2|27568.9|27478.9|27570.2|27480.2|27567.2|27477.2|33
1655021860000|2022-06-12 08:17:40|27568.5|27478.5|27566.4|27476.4|27569.4|27479.4|27566.4|27476.4|30
1655021870000|2022-06-12 08:17:50|27564.5|27474.5|27565.8|27475.8|27566.8|27476.8|27561.1|27471.1|27
1655021880000|2022-06-12 08:18:00|27566.1|27476.1|27570.4|27480.4|27570.6|27480.6|27565.9|27475.9|30
1655021890000|2022-06-12 08:18:10|27570|27480|27576|27486|27576.2|27486.2|27569.8|27479.8|22
1655021900000|2022-06-12 08:18:20|27575.9|27485.9|27577.3|27487.3|27577.3|27487.3|27574.5|27484.5|27
1655021910000|2022-06-12 08:18:30|27577.6|27487.6|27585.5|27495.5|27585.5|27495.5|27576.7|27486.7|32
1655021920000|2022-06-12 08:18:40|27585.3|27495.3|27603.5|27513.5|27603.5|27513.5|27585.1|27495.1|30
1655021930000|2022-06-12 08:18:50|27604.7|27514.7|27597.3|27507.3|27605|27515|27595.5|27505.5|33
1655021940000|2022-06-12 08:19:00|27597.4|27507.4|27597.7|27507.7|27598.4|27508.4|27595.9|27505.9|31
1655021950000|2022-06-12 08:19:10|27598.8|27508.8|27599.2|27509.2|27599.7|27509.7|27596.3|27506.3|28
1655021960000|2022-06-12 08:19:20|27599.3|27509.3|27597.9|27507.9|27600|27510|27596.4|27506.4|24
1655021970000|2022-06-12 08:19:30|27597.7|27507.7|27610.3|27520.3|27610.5|27520.5|27597.7|27507.7|30
1655021980000|2022-06-12 08:19:40|27608.6|27518.6|27612.5|27522.5|27613.4|27523.4|27608.6|27518.6|30
1655021990000|2022-06-12 08:19:50|27612.9|27522.9|27606.7|27516.7|27612.9|27522.9|27605.5|27515.5|29
1655022000000|2022-06-12 08:20:00|27606.9|27516.9|27591|27501|27607.3|27517.3|27591|27501|29
1655022010000|2022-06-12 08:20:10|27590|27500|27588.3|27498.3|27590.5|27500.5|27587.6|27497.6|29
1655022020000|2022-06-12 08:20:20|27588.6|27498.6|27588|27498|27588.6|27498.6|27586.9|27496.9|23
1655022030000|2022-06-12 08:20:30|27587.8|27497.8|27589.6|27499.6|27590.6|27500.6|27587.5|27497.5|28
1655022040000|2022-06-12 08:20:40|27589.9|27499.9|27590.7|27500.7|27590.7|27500.7|27588.8|27498.8|16
1655022050000|2022-06-12 08:20:50|27590.3|27500.3|27588.8|27498.8|27590.7|27500.7|27588.8|27498.8|27
1655022060000|2022-06-12 08:21:00|27589.8|27499.8|27589.3|27499.3|27590.4|27500.4|27588.7|27498.7|28
1655022070000|2022-06-12 08:21:10|27590.2|27500.2|27600|27510|27600.9|27510.9|27590.2|27500.2|29
1655022080000|2022-06-12 08:21:20|27598.9|27508.9|27596.3|27506.3|27598.9|27508.9|27594.6|27504.6|27
1655022090000|2022-06-12 08:21:30|27595.1|27505.1|27592.5|27502.5|27596.3|27506.3|27592|27502|25
1655022100000|2022-06-12 08:21:40|27593.6|27503.6|27594.2|27504.2|27594.9|27504.9|27592.6|27502.6|27
1655022110000|2022-06-12 08:21:50|27593.9|27503.9|27601.8|27511.8|27602.5|27512.5|27593.9|27503.9|27
1655022120000|2022-06-12 08:22:00|27601.7|27511.7|27601.4|27511.4|27602.1|27512.1|27600.4|27510.4|29
1655022130000|2022-06-12 08:22:10|27602.7|27512.7|27606|27516|27606.1|27516.1|27602.7|27512.7|23
1655022140000|2022-06-12 08:22:20|27605.8|27515.8|27606.8|27516.8|27607.7|27517.7|27605.1|27515.1|25
1655022150000|2022-06-12 08:22:30|27606.7|27516.7|27605.8|27515.8|27606.9|27516.9|27604.1|27514.1|20
1655022160000|2022-06-12 08:22:40|27605.6|27515.6|27605.9|27515.9|27606.2|27516.2|27604.1|27514.1|27
1655022170000|2022-06-12 08:22:50|27606|27516|27605.6|27515.6|27606|27516|27603.2|27513.2|30
1655022180000|2022-06-12 08:23:00|27605.5|27515.5|27603.5|27513.5|27605.7|27515.7|27602.5|27512.5|28
1655022190000|2022-06-12 08:23:10|27603|27513|27603.1|27513.1|27603.7|27513.7|27601.5|27511.5|31
1655022200000|2022-06-12 08:23:20|27603.4|27513.4|27594.9|27504.9|27603.4|27513.4|27593.9|27503.9|23
1655022210000|2022-06-12 08:23:30|27595.4|27505.4|27595.7|27505.7|27596.3|27506.3|27594.8|27504.8|23
1655022220000|2022-06-12 08:23:40|27596.5|27506.5|27593.5|27503.5|27596.8|27506.8|27592.7|27502.7|21
1655022230000|2022-06-12 08:23:50|27593.6|27503.6|27595.8|27505.8|27596.2|27506.2|27593.6|27503.6|21
1655022240000|2022-06-12 08:24:00|27595.4|27505.4|27594.5|27504.5|27596.2|27506.2|27593.6|27503.6|20
1655022250000|2022-06-12 08:24:10|27595.2|27505.2|27594.5|27504.5|27597.4|27507.4|27593.9|27503.9|24
1655022260000|2022-06-12 08:24:20|27594.3|27504.3|27586.2|27496.2|27595.3|27505.3|27586.2|27496.2|23
1655022270000|2022-06-12 08:24:30|27586.1|27496.1|27584.5|27494.5|27587.7|27497.7|27582.8|27492.8|28
1655022280000|2022-06-12 08:24:40|27583.8|27493.8|27583.4|27493.4|27583.9|27493.9|27582|27492|29
1655022290000|2022-06-12 08:24:50|27583|27493|27573.8|27483.8|27583.6|27493.6|27573.8|27483.8|28
1655022300000|2022-06-12 08:25:00|27573.6|27483.6|27567.9|27477.9|27573.6|27483.6|27565.5|27475.5|33
1655022310000|2022-06-12 08:25:10|27567.8|27477.8|27570.8|27480.8|27571.7|27481.7|27566.6|27476.6|28
1655022320000|2022-06-12 08:25:20|27570.3|27480.3|27570|27480|27570.9|27480.9|27569.2|27479.2|21
1655022330000|2022-06-12 08:25:30|27569.6|27479.6|27570.4|27480.4|27570.5|27480.5|27569.2|27479.2|24
1655022340000|2022-06-12 08:25:40|27570.2|27480.2|27569.8|27479.8|27571|27481|27569.7|27479.7|26
1655022350000|2022-06-12 08:25:50|27569.7|27479.7|27569.6|27479.6|27570.1|27480.1|27568.5|27478.5|25
1655022360000|2022-06-12 08:26:00|27569.7|27479.7|27566.6|27476.6|27571.4|27481.4|27565.6|27475.6|29
1655022370000|2022-06-12 08:26:10|27566.5|27476.5|27593.7|27503.7|27593.9|27503.9|27566.5|27476.5|36
1655022380000|2022-06-12 08:26:20|27593.4|27503.4|27588.9|27498.9|27594.8|27504.8|27588.9|27498.9|28
1655022390000|2022-06-12 08:26:30|27588|27498|27592.2|27502.2|27593.4|27503.4|27585.9|27495.9|30
1655022400000|2022-06-12 08:26:40|27592.3|27502.3|27592.5|27502.5|27594.5|27504.5|27591.8|27501.8|20
1655022410000|2022-06-12 08:26:50|27592.2|27502.2|27601.1|27511.1|27601.9|27511.9|27592.2|27502.2|26
1655022420000|2022-06-12 08:27:00|27601.4|27511.4|27615.6|27525.6|27615.6|27525.6|27601.4|27511.4|34
1655022430000|2022-06-12 08:27:10|27615.3|27525.3|27634|27544|27634|27544|27615.3|27525.3|36
1655022440000|2022-06-12 08:27:20|27634.6|27544.6|27645.6|27555.6|27645.6|27555.6|27634.3|27544.3|33
1655022450000|2022-06-12 08:27:30|27648|27558|27663.8|27573.8|27671.1|27581.1|27647.7|27557.7|36
1655022460000|2022-06-12 08:27:40|27662.3|27572.3|27637.8|27547.8|27662.3|27572.3|27637|27547|39
1655022470000|2022-06-12 08:27:50|27638.2|27548.2|27641|27551|27646.7|27556.7|27638.2|27548.2|31
1655022480000|2022-06-12 08:28:00|27641.2|27551.2|27651|27561|27654.1|27564.1|27641|27551|34
1655022490000|2022-06-12 08:28:10|27649.7|27559.7|27649.2|27559.2|27654.4|27564.4|27649|27559|35
1655022500000|2022-06-12 08:28:20|27649.6|27559.6|27640.9|27550.9|27652.1|27562.1|27640.9|27550.9|36
1655022510000|2022-06-12 08:28:30|27640.8|27550.8|27636.1|27546.1|27643.4|27553.4|27635.4|27545.4|38
1655022520000|2022-06-12 08:28:40|27636.7|27546.7|27637.4|27547.4|27641.9|27551.9|27634.1|27544.1|35
1655022530000|2022-06-12 08:28:50|27637.6|27547.6|27652.3|27562.3|27652.3|27562.3|27636.7|27546.7|33
1655022540000|2022-06-12 08:29:00|27652.6|27562.6|27650.4|27560.4|27654.2|27564.2|27648.5|27558.5|35
1655022550000|2022-06-12 08:29:10|27650|27560|27659.9|27569.9|27660.3|27570.3|27649.8|27559.8|32
1655022560000|2022-06-12 08:29:20|27660.2|27570.2|27666.7|27576.7|27666.7|27576.7|27658|27568|31
1655022570000|2022-06-12 08:29:30|27666.8|27576.8|27650.3|27560.3|27668.1|27578.1|27650.2|27560.2|33
1655022580000|2022-06-12 08:29:40|27650.7|27560.7|27645.4|27555.4|27650.7|27560.7|27643.4|27553.4|35
1655022590000|2022-06-12 08:29:50|27644.7|27554.7|27644.9|27554.9|27644.9|27554.9|27636.4|27546.4|34
1655022600000|2022-06-12 08:30:00|27643.9|27553.9|27635|27545|27645.3|27555.3|27633.9|27543.9|32
1655022610000|2022-06-12 08:30:10|27634.9|27544.9|27644.3|27554.3|27644.3|27554.3|27634.6|27544.6|31
1655022620000|2022-06-12 08:30:20|27644.4|27554.4|27645.9|27555.9|27647.8|27557.8|27643.1|27553.1|29
1655022630000|2022-06-12 08:30:30|27646.6|27556.6|27652.8|27562.8|27653.3|27563.3|27638.6|27548.6|31
1655022640000|2022-06-12 08:30:40|27652.6|27562.6|27667.1|27577.1|27667.1|27577.1|27652.6|27562.6|35
1655022650000|2022-06-12 08:30:50|27666.4|27576.4|27678.3|27588.3|27704.1|27614.1|27666.4|27576.4|40
1655022660000|2022-06-12 08:31:00|27675.7|27585.7|27680.3|27590.3|27687.6|27597.6|27672.6|27582.6|37
1655022670000|2022-06-12 08:31:10|27680.8|27590.8|27675.9|27585.9|27685.5|27595.5|27665.6|27575.6|34
1655022680000|2022-06-12 08:31:20|27677.3|27587.3|27692.2|27602.2|27692.3|27602.3|27677.3|27587.3|38
1655022690000|2022-06-12 08:31:30|27693.1|27603.1|27700.7|27610.7|27701.5|27611.5|27693.1|27603.1|30
1655022700000|2022-06-12 08:31:40|27701.3|27611.3|27698.3|27608.3|27706.1|27616.1|27698|27608|33
1655022710000|2022-06-12 08:31:50|27697|27607|27697.9|27607.9|27699.5|27609.5|27696.7|27606.7|32
1655022720000|2022-06-12 08:32:00|27698.4|27608.4|27700.9|27610.9|27701.9|27611.9|27698.4|27608.4|23
1655022730000|2022-06-12 08:32:10|27701.2|27611.2|27710.5|27620.5|27717|27627|27701.2|27611.2|31
1655022740000|2022-06-12 08:32:20|27710.2|27620.2|27714.5|27624.5|27715.1|27625.1|27703.3|27613.3|36
1655022750000|2022-06-12 08:32:30|27714.6|27624.6|27712.7|27622.7|27714.6|27624.6|27707.7|27617.7|30
1655022760000|2022-06-12 08:32:40|27712|27622|27700.9|27610.9|27712|27622|27700.9|27610.9|32
1655022770000|2022-06-12 08:32:50|27701.2|27611.2|27699.6|27609.6|27702.3|27612.3|27696.2|27606.2|34
1655022780000|2022-06-12 08:33:00|27700|27610|27705.9|27615.9|27707.9|27617.9|27699.5|27609.5|35
1655022790000|2022-06-12 08:33:10|27705.1|27615.1|27676.5|27586.5|27705.2|27615.2|27676.5|27586.5|32
1655022800000|2022-06-12 08:33:20|27676.8|27586.8|27671.9|27581.9|27677.2|27587.2|27670.8|27580.8|33
1655022810000|2022-06-12 08:33:30|27671|27581|27652.5|27562.5|27671.1|27581.1|27652.5|27562.5|33
1655022820000|2022-06-12 08:33:40|27652.9|27562.9|27646|27556|27652.9|27562.9|27640.2|27550.2|35
1655022830000|2022-06-12 08:33:50|27646.2|27556.2|27642.1|27552.1|27653.7|27563.7|27642.1|27552.1|37
1655022840000|2022-06-12 08:34:00|27643.5|27553.5|27632.4|27542.4|27647|27557|27632.2|27542.2|31
1655022850000|2022-06-12 08:34:10|27632|27542|27630|27540|27632.5|27542.5|27629.5|27539.5|26
1655022860000|2022-06-12 08:34:20|27629.6|27539.6|27624.6|27534.6|27630.2|27540.2|27622.9|27532.9|33
1655022870000|2022-06-12 08:34:30|27624.8|27534.8|27620.9|27530.9|27625.3|27535.3|27620.9|27530.9|27
1655022880000|2022-06-12 08:34:40|27619.9|27529.9|27614.7|27524.7|27619.9|27529.9|27611.6|27521.6|35
1655022890000|2022-06-12 08:34:50|27617|27527|27634.2|27544.2|27634.2|27544.2|27617|27527|34
1655022900000|2022-06-12 08:35:00|27635|27545|27645.6|27555.6|27645.6|27555.6|27635|27545|33
1655022910000|2022-06-12 08:35:10|27646.9|27556.9|27646.3|27556.3|27658|27568|27646.3|27556.3|34
1655022920000|2022-06-12 08:35:20|27646.6|27556.6|27633.4|27543.4|27646.6|27556.6|27631.8|27541.8|33
1655022930000|2022-06-12 08:35:30|27633.1|27543.1|27635.7|27545.7|27647.4|27557.4|27633.1|27543.1|32
1655022940000|2022-06-12 08:35:40|27632.8|27542.8|27627.4|27537.4|27635.1|27545.1|27627.4|27537.4|34
1655022950000|2022-06-12 08:35:50|27628.1|27538.1|27651.6|27561.6|27653.1|27563.1|27622.9|27532.9|32
1655022960000|2022-06-12 08:36:00|27648.8|27558.8|27637.4|27547.4|27648.8|27558.8|27636.5|27546.5|39
1655022970000|2022-06-12 08:36:10|27634.1|27544.1|27641|27551|27641|27551|27629.7|27539.7|33
1655022980000|2022-06-12 08:36:20|27641.3|27551.3|27642.3|27552.3|27647.7|27557.7|27639.5|27549.5|35
1655022990000|2022-06-12 08:36:30|27643.1|27553.1|27639.6|27549.6|27644.3|27554.3|27637.4|27547.4|32
1655023000000|2022-06-12 08:36:40|27637.5|27547.5|27656.2|27566.2|27657|27567|27637.5|27547.5|35
1655023010000|2022-06-12 08:36:50|27654.5|27564.5|27656.4|27566.4|27656.8|27566.8|27654|27564|35
1655023020000|2022-06-12 08:37:00|27656|27566|27656.7|27566.7|27657.8|27567.8|27654.9|27564.9|32
1655023030000|2022-06-12 08:37:10|27656|27566|27658.5|27568.5|27658.5|27568.5|27656|27566|29
1655023040000|2022-06-12 08:37:20|27658.4|27568.4|27661.6|27571.6|27662.1|27572.1|27658.2|27568.2|18
1655023050000|2022-06-12 08:37:30|27661.5|27571.5|27658.8|27568.8|27661.5|27571.5|27657.7|27567.7|29
1655023060000|2022-06-12 08:37:40|27658.9|27568.9|27641.9|27551.9|27658.9|27568.9|27640.8|27550.8|26
1655023070000|2022-06-12 08:37:50|27641.4|27551.4|27643.2|27553.2|27645.9|27555.9|27640.9|27550.9|28
1655023080000|2022-06-12 08:38:00|27640.6|27550.6|27632.8|27542.8|27640.8|27550.8|27629.3|27539.3|33
1655023090000|2022-06-12 08:38:10|27632.7|27542.7|27631.7|27541.7|27635.3|27545.3|27631.5|27541.5|29
1655023100000|2022-06-12 08:38:20|27632|27542|27623.8|27533.8|27632|27542|27623.5|27533.5|22
1655023110000|2022-06-12 08:38:30|27623.1|27533.1|27616.1|27526.1|27623.1|27533.1|27615.6|27525.6|32
1655023120000|2022-06-12 08:38:40|27615.3|27525.3|27618.7|27528.7|27619.3|27529.3|27614.9|27524.9|33
1655023130000|2022-06-12 08:38:50|27618.5|27528.5|27620.5|27530.5|27621.4|27531.4|27615.7|27525.7|34
1655023140000|2022-06-12 08:39:00|27620.6|27530.6|27628.8|27538.8|27629.3|27539.3|27617.8|27527.8|32
1655023150000|2022-06-12 08:39:10|27628.5|27538.5|27637.9|27547.9|27639.1|27549.1|27628.5|27538.5|37
1655023160000|2022-06-12 08:39:20|27638.4|27548.4|27628.5|27538.5|27638.4|27548.4|27628.2|27538.2|33
1655023170000|2022-06-12 08:39:30|27628.9|27538.9|27633.3|27543.3|27636.4|27546.4|27627.8|27537.8|32
1655023180000|2022-06-12 08:39:40|27630.8|27540.8|27627.9|27537.9|27630.8|27540.8|27622.2|27532.2|33
1655023190000|2022-06-12 08:39:50|27627.2|27537.2|27631.4|27541.4|27631.9|27541.9|27625.4|27535.4|28
1655023200000|2022-06-12 08:40:00|27632.7|27542.7|27624.1|27534.1|27632.8|27542.8|27623|27533|29
1655023210000|2022-06-12 08:40:10|27624.9|27534.9|27632.1|27542.1|27633|27543|27624.9|27534.9|32
1655023220000|2022-06-12 08:40:20|27632.4|27542.4|27639.7|27549.7|27639.7|27549.7|27632.2|27542.2|23
1655023230000|2022-06-12 08:40:30|27639.9|27549.9|27641.4|27551.4|27643.3|27553.3|27639.9|27549.9|33
1655023240000|2022-06-12 08:40:40|27640.9|27550.9|27636.4|27546.4|27640.9|27550.9|27636.4|27546.4|33
1655023250000|2022-06-12 08:40:50|27636.6|27546.6|27630.8|27540.8|27637.1|27547.1|27630.8|27540.8|27
1655023260000|2022-06-12 08:41:00|27631.4|27541.4|27631.4|27541.4|27632.7|27542.7|27630.3|27540.3|25
1655023270000|2022-06-12 08:41:10|27632.1|27542.1|27643.3|27553.3|27645.5|27555.5|27631.8|27541.8|29
1655023280000|2022-06-12 08:41:20|27642.8|27552.8|27640|27550|27643.1|27553.1|27639.9|27549.9|24
1655023290000|2022-06-12 08:41:30|27639.2|27549.2|27636.7|27546.7|27639.2|27549.2|27634.9|27544.9|31
1655023300000|2022-06-12 08:41:40|27636.5|27546.5|27639.7|27549.7|27641.5|27551.5|27635.6|27545.6|24
1655023310000|2022-06-12 08:41:50|27639.8|27549.8|27639.2|27549.2|27642.7|27552.7|27636.3|27546.3|28
1655023320000|2022-06-12 08:42:00|27639.1|27549.1|27637.8|27547.8|27639.3|27549.3|27637|27547|23
1655023330000|2022-06-12 08:42:10|27637.7|27547.7|27638.4|27548.4|27638.4|27548.4|27637.2|27547.2|19
1655023340000|2022-06-12 08:42:20|27639.3|27549.3|27639.7|27549.7|27641.1|27551.1|27638.9|27548.9|27
1655023350000|2022-06-12 08:42:30|27639.6|27549.6|27641.8|27551.8|27641.9|27551.9|27639.4|27549.4|21
1655023360000|2022-06-12 08:42:40|27640.2|27550.2|27639.6|27549.6|27640.8|27550.8|27637.9|27547.9|33
1655023370000|2022-06-12 08:42:50|27639.9|27549.9|27640.3|27550.3|27640.9|27550.9|27639.8|27549.8|29
1655023380000|2022-06-12 08:43:00|27639.8|27549.8|27627.6|27537.6|27640.2|27550.2|27627.6|27537.6|31
1655023390000|2022-06-12 08:43:10|27627.5|27537.5|27630|27540|27630.7|27540.7|27624.9|27534.9|35
1655023400000|2022-06-12 08:43:20|27631.2|27541.2|27631.5|27541.5|27632.4|27542.4|27630|27540|24
1655023410000|2022-06-12 08:43:30|27631.4|27541.4|27631.9|27541.9|27636.5|27546.5|27630.4|27540.4|34
1655023420000|2022-06-12 08:43:40|27631.4|27541.4|27632.2|27542.2|27632.2|27542.2|27629.2|27539.2|27
1655023430000|2022-06-12 08:43:50|27632.4|27542.4|27634.1|27544.1|27634.3|27544.3|27632.2|27542.2|30
1655023440000|2022-06-12 08:44:00|27633.5|27543.5|27632.5|27542.5|27635.1|27545.1|27632.1|27542.1|22
1655023450000|2022-06-12 08:44:10|27632.4|27542.4|27631.3|27541.3|27635.8|27545.8|27631.3|27541.3|28
1655023460000|2022-06-12 08:44:20|27631.1|27541.1|27629.8|27539.8|27633.2|27543.2|27629.6|27539.6|30
1655023470000|2022-06-12 08:44:30|27629.7|27539.7|27613.8|27523.8|27629.8|27539.8|27612.6|27522.6|25
1655023480000|2022-06-12 08:44:40|27614|27524|27615.4|27525.4|27617.9|27527.9|27612.3|27522.3|33
1655023490000|2022-06-12 08:44:50|27615.2|27525.2|27616|27526|27616.9|27526.9|27614.9|27524.9|30
1655023500000|2022-06-12 08:45:00|27616.2|27526.2|27617|27527|27619.6|27529.6|27615.6|27525.6|31
1655023510000|2022-06-12 08:45:10|27617.2|27527.2|27616.3|27526.3|27617.4|27527.4|27615.7|27525.7|30
1655023520000|2022-06-12 08:45:20|27615.8|27525.8|27617.5|27527.5|27619.1|27529.1|27615.8|27525.8|31
1655023530000|2022-06-12 08:45:30|27616.9|27526.9|27616.2|27526.2|27617.6|27527.6|27615.6|27525.6|33
1655023540000|2022-06-12 08:45:40|27616.6|27526.6|27620.4|27530.4|27620.4|27530.4|27613.6|27523.6|31
1655023550000|2022-06-12 08:45:50|27621|27531|27624.9|27534.9|27626.7|27536.7|27621|27531|32
1655023560000|2022-06-12 08:46:00|27624.3|27534.3|27621.4|27531.4|27626.7|27536.7|27621|27531|31
1655023570000|2022-06-12 08:46:10|27621.8|27531.8|27621.5|27531.5|27621.8|27531.8|27619.7|27529.7|28
1655023580000|2022-06-12 08:46:20|27621.3|27531.3|27621.6|27531.6|27622.3|27532.3|27619.8|27529.8|31
1655023590000|2022-06-12 08:46:30|27621.8|27531.8|27621.6|27531.6|27621.9|27531.9|27621.4|27531.4|24
1655023600000|2022-06-12 08:46:40|27621.5|27531.5|27614.1|27524.1|27621.7|27531.7|27613.5|27523.5|19
1655023610000|2022-06-12 08:46:50|27613.9|27523.9|27614.3|27524.3|27615.8|27525.8|27613.6|27523.6|19
1655023620000|2022-06-12 08:47:00|27614.1|27524.1|27612.2|27522.2|27614.4|27524.4|27612.2|27522.2|25
1655023630000|2022-06-12 08:47:10|27612.1|27522.1|27595.4|27505.4|27612.1|27522.1|27594.1|27504.1|33
1655023640000|2022-06-12 08:47:20|27595.3|27505.3|27579.4|27489.4|27595.5|27505.5|27579.4|27489.4|30
1655023650000|2022-06-12 08:47:30|27580.8|27490.8|27564.3|27474.3|27585.2|27495.2|27564.3|27474.3|37
1655023660000|2022-06-12 08:47:40|27564.6|27474.6|27577.4|27487.4|27580.2|27490.2|27563.5|27473.5|34
1655023670000|2022-06-12 08:47:50|27576.9|27486.9|27576.8|27486.8|27577.8|27487.8|27569.4|27479.4|35
1655023680000|2022-06-12 08:48:00|27576.4|27486.4|27574.7|27484.7|27578.6|27488.6|27572.6|27482.6|34
1655023690000|2022-06-12 08:48:10|27573.7|27483.7|27566.2|27476.2|27574.5|27484.5|27566.2|27476.2|34
1655023700000|2022-06-12 08:48:20|27563.6|27473.6|27563.1|27473.1|27563.6|27473.6|27558|27468|32
1655023710000|2022-06-12 08:48:30|27564.3|27474.3|27563.8|27473.8|27568.1|27478.1|27563.8|27473.8|32
1655023720000|2022-06-12 08:48:40|27564.9|27474.9|27582.3|27492.3|27582.3|27492.3|27563.9|27473.9|36
1655023730000|2022-06-12 08:48:50|27585.1|27495.1|27587.1|27497.1|27591.9|27501.9|27585.1|27495.1|33
1655023740000|2022-06-12 08:49:00|27587.5|27497.5|27581.9|27491.9|27587.5|27497.5|27581.5|27491.5|28
1655023750000|2022-06-12 08:49:10|27581.8|27491.8|27582.5|27492.5|27583.5|27493.5|27580.6|27490.6|33
1655023760000|2022-06-12 08:49:20|27583.1|27493.1|27577.5|27487.5|27584.7|27494.7|27576.7|27486.7|29
1655023770000|2022-06-12 08:49:30|27577|27487|27569.4|27479.4|27577.1|27487.1|27568.9|27478.9|32
1655023780000|2022-06-12 08:49:40|27569.7|27479.7|27573.1|27483.1|27573.1|27483.1|27569.3|27479.3|27
1655023790000|2022-06-12 08:49:50|27572.4|27482.4|27572.4|27482.4|27573.7|27483.7|27572.2|27482.2|23
1655023800000|2022-06-12 08:50:00|27572.1|27482.1|27566.8|27476.8|27572.1|27482.1|27566.7|27476.7|27
1655023810000|2022-06-12 08:50:10|27566.7|27476.7|27571.4|27481.4|27571.4|27481.4|27566.5|27476.5|29
1655023820000|2022-06-12 08:50:20|27572.4|27482.4|27574.7|27484.7|27574.7|27484.7|27571.7|27481.7|30
1655023830000|2022-06-12 08:50:30|27574.8|27484.8|27571.7|27481.7|27575.2|27485.2|27571.7|27481.7|26
1655023840000|2022-06-12 08:50:40|27569.7|27479.7|27568.5|27478.5|27569.8|27479.8|27567.9|27477.9|24
1655023850000|2022-06-12 08:50:50|27568.4|27478.4|27568.6|27478.6|27569.1|27479.1|27568.3|27478.3|20
1655023860000|2022-06-12 08:51:00|27568.8|27478.8|27576.4|27486.4|27579.4|27489.4|27568.8|27478.8|35
1655023870000|2022-06-12 08:51:10|27577.2|27487.2|27577.3|27487.3|27577.4|27487.4|27576.2|27486.2|21
1655023880000|2022-06-12 08:51:20|27577.2|27487.2|27582|27492|27582|27492|27577.1|27487.1|27
1655023890000|2022-06-12 08:51:30|27581.5|27491.5|27585|27495|27585|27495|27580|27490|23
1655023900000|2022-06-12 08:51:40|27586.1|27496.1|27586.6|27496.6|27587.5|27497.5|27584.7|27494.7|31
1655023910000|2022-06-12 08:51:50|27586.4|27496.4|27597.7|27507.7|27599.1|27509.1|27586.4|27496.4|29
1655023920000|2022-06-12 08:52:00|27598.1|27508.1|27591.8|27501.8|27598.1|27508.1|27590.3|27500.3|27
1655023930000|2022-06-12 08:52:10|27592.2|27502.2|27586.8|27496.8|27592.2|27502.2|27586.5|27496.5|23
1655023940000|2022-06-12 08:52:20|27586.5|27496.5|27580.3|27490.3|27586.5|27496.5|27578|27488|33
1655023950000|2022-06-12 08:52:30|27580.9|27490.9|27583.6|27493.6|27585.5|27495.5|27580.9|27490.9|24
1655023960000|2022-06-12 08:52:40|27583.1|27493.1|27583.3|27493.3|27584.3|27494.3|27582.3|27492.3|32
1655023970000|2022-06-12 08:52:50|27583|27493|27571.6|27481.6|27583.9|27493.9|27570.5|27480.5|29
1655023980000|2022-06-12 08:53:00|27571|27481|27585.1|27495.1|27585.3|27495.3|27570.4|27480.4|28
1655023990000|2022-06-12 08:53:10|27587.1|27497.1|27582.3|27492.3|27587.1|27497.1|27581|27491|21
1655024000000|2022-06-12 08:53:20|27582.4|27492.4|27584|27494|27584|27494|27582.4|27492.4|25
1655024010000|2022-06-12 08:53:30|27584.1|27494.1|27584.7|27494.7|27586.5|27496.5|27584|27494|24
1655024020000|2022-06-12 08:53:40|27584.6|27494.6|27578.2|27488.2|27584.7|27494.7|27575.2|27485.2|31
1655024030000|2022-06-12 08:53:50|27578.9|27488.9|27577.3|27487.3|27579|27489|27576.8|27486.8|30
1655024040000|2022-06-12 08:54:00|27577.7|27487.7|27578.3|27488.3|27578.4|27488.4|27577.1|27487.1|26
1655024050000|2022-06-12 08:54:10|27578.7|27488.7|27578.5|27488.5|27580.5|27490.5|27577.7|27487.7|19
1655024060000|2022-06-12 08:54:20|27578.7|27488.7|27582.5|27492.5|27582.5|27492.5|27578.3|27488.3|16
1655024070000|2022-06-12 08:54:30|27583.6|27493.6|27567.2|27477.2|27583.6|27493.6|27567.1|27477.1|33
1655024080000|2022-06-12 08:54:40|27566.1|27476.1|27566.4|27476.4|27567.8|27477.8|27565.5|27475.5|29
1655024090000|2022-06-12 08:54:50|27566.5|27476.5|27565.4|27475.4|27566.6|27476.6|27564.9|27474.9|29
1655024100000|2022-06-12 08:55:00|27565.3|27475.3|27567.6|27477.6|27567.6|27477.6|27564.9|27474.9|32
1655024110000|2022-06-12 08:55:10|27567.7|27477.7|27570|27480|27572.2|27482.2|27566.1|27476.1|27
1655024120000|2022-06-12 08:55:20|27569.2|27479.2|27568.9|27478.9|27571.2|27481.2|27568.6|27478.6|26
1655024130000|2022-06-12 08:55:30|27569|27479|27569.5|27479.5|27570.4|27480.4|27568.8|27478.8|26
1655024140000|2022-06-12 08:55:40|27569.4|27479.4|27569.8|27479.8|27569.8|27479.8|27568.8|27478.8|18
1655024150000|2022-06-12 08:55:50|27569.4|27479.4|27568.5|27478.5|27569.4|27479.4|27568|27478|29
1655024160000|2022-06-12 08:56:00|27568.4|27478.4|27574.9|27484.9|27574.9|27484.9|27568.2|27478.2|26
1655024170000|2022-06-12 08:56:10|27574.6|27484.6|27575.7|27485.7|27576.8|27486.8|27573.7|27483.7|22
1655024180000|2022-06-12 08:56:20|27573.6|27483.6|27576.4|27486.4|27577|27487|27572.8|27482.8|29
1655024190000|2022-06-12 08:56:30|27576.1|27486.1|27579|27489|27580.4|27490.4|27575.5|27485.5|18
1655024200000|2022-06-12 08:56:40|27579.2|27489.2|27579|27489|27580.1|27490.1|27577.9|27487.9|32
1655024210000|2022-06-12 08:56:50|27579.2|27489.2|27579.7|27489.7|27579.7|27489.7|27578.6|27488.6|13
1655024220000|2022-06-12 08:57:00|27577.2|27487.2|27567.8|27477.8|27577.2|27487.2|27564.1|27474.1|33
1655024230000|2022-06-12 08:57:10|27568.1|27478.1|27575.3|27485.3|27575.3|27485.3|27567.6|27477.6|27
1655024240000|2022-06-12 08:57:20|27575.2|27485.2|27579.5|27489.5|27580|27490|27574.2|27484.2|29
1655024250000|2022-06-12 08:57:30|27579.3|27489.3|27579.2|27489.2|27581.9|27491.9|27578.7|27488.7|27
1655024260000|2022-06-12 08:57:40|27579.8|27489.8|27578.7|27488.7|27579.8|27489.8|27578.2|27488.2|15
1655024270000|2022-06-12 08:57:50|27578.3|27488.3|27574.1|27484.1|27579|27489|27571.7|27481.7|25
1655024280000|2022-06-12 08:58:00|27574.4|27484.4|27574.1|27484.1|27577.7|27487.7|27573.3|27483.3|24
1655024290000|2022-06-12 08:58:10|27573.9|27483.9|27573.6|27483.6|27574.3|27484.3|27572.7|27482.7|22
1655024300000|2022-06-12 08:58:20|27573.5|27483.5|27572.9|27482.9|27574.2|27484.2|27571.5|27481.5|23
1655024310000|2022-06-12 08:58:30|27573.3|27483.3|27571.7|27481.7|27574.1|27484.1|27571.5|27481.5|20
1655024320000|2022-06-12 08:58:40|27572.2|27482.2|27577.3|27487.3|27577.6|27487.6|27572.2|27482.2|24
1655024330000|2022-06-12 08:58:50|27577|27487|27577.7|27487.7|27578.1|27488.1|27576.1|27486.1|23
1655024340000|2022-06-12 08:59:00|27577.6|27487.6|27577.4|27487.4|27577.9|27487.9|27577.3|27487.3|22
1655024350000|2022-06-12 08:59:10|27577.3|27487.3|27576.2|27486.2|27577.6|27487.6|27575.7|27485.7|25
1655024360000|2022-06-12 08:59:20|27574.1|27484.1|27572.8|27482.8|27574.6|27484.6|27571.7|27481.7|25
1655024370000|2022-06-12 08:59:30|27573.6|27483.6|27574.6|27484.6|27575|27485|27573.6|27483.6|30
1655024380000|2022-06-12 08:59:40|27575|27485|27573.8|27483.8|27575|27485|27573.6|27483.6|31
1655024390000|2022-06-12 08:59:50|27573.7|27483.7|27572.9|27482.9|27574.7|27484.7|27572.9|27482.9|30
1655024400000|2022-06-12 09:00:00|27574.1|27484.1|27572.5|27482.5|27574.7|27484.7|27572.3|27482.3|32
1655024410000|2022-06-12 09:00:10|27572.9|27482.9|27574.5|27484.5|27574.7|27484.7|27572.6|27482.6|32
1655024420000|2022-06-12 09:00:20|27574|27484|27572.8|27482.8|27575.5|27485.5|27572.5|27482.5|29
1655024430000|2022-06-12 09:00:30|27572.6|27482.6|27572.6|27482.6|27573|27483|27572.3|27482.3|29
1655024440000|2022-06-12 09:00:40|27572.4|27482.4|27572.8|27482.8|27573.9|27483.9|27572|27482|22
1655024450000|2022-06-12 09:00:50|27572.9|27482.9|27570.9|27480.9|27573.6|27483.6|27570.9|27480.9|24
1655024460000|2022-06-12 09:01:00|27569.7|27479.7|27560.3|27470.3|27569.7|27479.7|27560|27470|32
1655024470000|2022-06-12 09:01:10|27560.4|27470.4|27567.4|27477.4|27574.4|27484.4|27559.8|27469.8|36
1655024480000|2022-06-12 09:01:20|27566.9|27476.9|27566.9|27476.9|27567.1|27477.1|27551.9|27461.9|37
1655024490000|2022-06-12 09:01:30|27566.5|27476.5|27571.1|27481.1|27572.1|27482.1|27565.7|27475.7|27
1655024500000|2022-06-12 09:01:40|27571.5|27481.5|27570.9|27480.9|27573.4|27483.4|27567.7|27477.7|31
1655024510000|2022-06-12 09:01:50|27571.3|27481.3|27573.9|27483.9|27577.1|27487.1|27571.3|27481.3|29
1655024520000|2022-06-12 09:02:00|27572.9|27482.9|27568.4|27478.4|27573.2|27483.2|27563.8|27473.8|33
1655024530000|2022-06-12 09:02:10|27566.9|27476.9|27573.5|27483.5|27575.4|27485.4|27565.9|27475.9|33
1655024540000|2022-06-12 09:02:20|27573.8|27483.8|27584|27494|27584.4|27494.4|27573.8|27483.8|34
1655024550000|2022-06-12 09:02:30|27584.1|27494.1|27587.5|27497.5|27588.3|27498.3|27583.7|27493.7|29
1655024560000|2022-06-12 09:02:40|27586.9|27496.9|27590.9|27500.9|27590.9|27500.9|27585.8|27495.8|32
1655024570000|2022-06-12 09:02:50|27591.2|27501.2|27594.6|27504.6|27595.7|27505.7|27591.2|27501.2|24
1655024580000|2022-06-12 09:03:00|27594.5|27504.5|27592.6|27502.6|27595.2|27505.2|27592.6|27502.6|27
1655024590000|2022-06-12 09:03:10|27593.6|27503.6|27578.2|27488.2|27593.6|27503.6|27577.8|27487.8|35
1655024600000|2022-06-12 09:03:20|27578|27488|27576|27486|27580|27490|27573.7|27483.7|28
1655024610000|2022-06-12 09:03:30|27577.7|27487.7|27581.2|27491.2|27581.9|27491.9|27577.5|27487.5|24
1655024620000|2022-06-12 09:03:40|27581.3|27491.3|27577.9|27487.9|27581.3|27491.3|27574.5|27484.5|32
1655024630000|2022-06-12 09:03:50|27578.4|27488.4|27573.2|27483.2|27578.9|27488.9|27572.7|27482.7|31
1655024640000|2022-06-12 09:04:00|27573.1|27483.1|27573.2|27483.2|27574.2|27484.2|27572.7|27482.7|23
1655024650000|2022-06-12 09:04:10|27573.7|27483.7|27577.3|27487.3|27577.8|27487.8|27573.4|27483.4|21
1655024660000|2022-06-12 09:04:20|27577.7|27487.7|27579.5|27489.5|27579.5|27489.5|27576.7|27486.7|28
1655024670000|2022-06-12 09:04:30|27579.6|27489.6|27584.7|27494.7|27585|27495|27578.9|27488.9|22
1655024680000|2022-06-12 09:04:40|27584.8|27494.8|27585.2|27495.2|27586.4|27496.4|27584.4|27494.4|24
1655024690000|2022-06-12 09:04:50|27585|27495|27591.6|27501.6|27591.8|27501.8|27584.4|27494.4|30
1655024700000|2022-06-12 09:05:00|27589.3|27499.3|27585.3|27495.3|27590|27500|27583.7|27493.7|29
1655024710000|2022-06-12 09:05:10|27585.1|27495.1|27583.1|27493.1|27585.5|27495.5|27580.7|27490.7|30
1655024720000|2022-06-12 09:05:20|27582.8|27492.8|27576.9|27486.9|27582.8|27492.8|27576|27486|31
1655024730000|2022-06-12 09:05:30|27576.6|27486.6|27577.9|27487.9|27580.9|27490.9|27576.3|27486.3|28
1655024740000|2022-06-12 09:05:40|27576.8|27486.8|27570.8|27480.8|27577.1|27487.1|27568|27478|31
1655024750000|2022-06-12 09:05:50|27570.6|27480.6|27570.5|27480.5|27572.1|27482.1|27569.7|27479.7|29
1655024760000|2022-06-12 09:06:00|27569.9|27479.9|27570.4|27480.4|27571.2|27481.2|27569.9|27479.9|23
1655024770000|2022-06-12 09:06:10|27571|27481|27570|27480|27571.8|27481.8|27569.4|27479.4|28
1655024780000|2022-06-12 09:06:20|27569.3|27479.3|27562.7|27472.7|27569.4|27479.4|27562|27472|31
1655024790000|2022-06-12 09:06:30|27563.3|27473.3|27564.7|27474.7|27564.7|27474.7|27562.4|27472.4|30
1655024800000|2022-06-12 09:06:40|27564.9|27474.9|27567|27477|27569.3|27479.3|27564.9|27474.9|27
1655024810000|2022-06-12 09:06:50|27567.2|27477.2|27567.7|27477.7|27568.5|27478.5|27566.5|27476.5|29
1655024820000|2022-06-12 09:07:00|27568.3|27478.3|27584|27494|27585.9|27495.9|27567.6|27477.6|30
1655024830000|2022-06-12 09:07:10|27584.3|27494.3|27573|27483|27585.5|27495.5|27571.5|27481.5|34
1655024840000|2022-06-12 09:07:20|27573.2|27483.2|27566|27476|27573.2|27483.2|27562.3|27472.3|33
1655024850000|2022-06-12 09:07:30|27565.9|27475.9|27565.8|27475.8|27567.2|27477.2|27562.9|27472.9|29
1655024860000|2022-06-12 09:07:40|27564.9|27474.9|27561.5|27471.5|27565.8|27475.8|27560.9|27470.9|30
1655024870000|2022-06-12 09:07:50|27561.6|27471.6|27566.4|27476.4|27567.1|27477.1|27561.5|27471.5|28
1655024880000|2022-06-12 09:08:00|27566.7|27476.7|27566.8|27476.8|27567.5|27477.5|27565.7|27475.7|26
1655024890000|2022-06-12 09:08:10|27566.9|27476.9|27566.9|27476.9|27567.8|27477.8|27566.2|27476.2|28
1655024900000|2022-06-12 09:08:20|27566.6|27476.6|27567.1|27477.1|27567.3|27477.3|27565.5|27475.5|24
1655024910000|2022-06-12 09:08:30|27567.2|27477.2|27565.5|27475.5|27570.7|27480.7|27565.3|27475.3|27
1655024920000|2022-06-12 09:08:40|27565.6|27475.6|27573.3|27483.3|27573.3|27483.3|27565.1|27475.1|34
1655024930000|2022-06-12 09:08:50|27573|27483|27573.7|27483.7|27573.7|27483.7|27566.9|27476.9|33
1655024940000|2022-06-12 09:09:00|27573.6|27483.6|27572.5|27482.5|27574.3|27484.3|27572|27482|29
1655024950000|2022-06-12 09:09:10|27572.7|27482.7|27573.4|27483.4|27573.8|27483.8|27572.2|27482.2|19
1655024960000|2022-06-12 09:09:20|27573.5|27483.5|27573.2|27483.2|27574|27484|27572.2|27482.2|19
1655024970000|2022-06-12 09:09:30|27572.5|27482.5|27579.8|27489.8|27579.9|27489.9|27572.2|27482.2|25
1655024980000|2022-06-12 09:09:40|27579.7|27489.7|27579.6|27489.6|27579.8|27489.8|27578.3|27488.3|31
1655024990000|2022-06-12 09:09:50|27580.5|27490.5|27579.9|27489.9|27580.8|27490.8|27578|27488|30
1655025000000|2022-06-12 09:10:00|27579.7|27489.7|27579.8|27489.8|27582.5|27492.5|27578.1|27488.1|35
1655025010000|2022-06-12 09:10:10|27579.7|27489.7|27588.1|27498.1|27588.1|27498.1|27579.7|27489.7|37
1655025020000|2022-06-12 09:10:20|27588.6|27498.6|27599|27509|27599.1|27509.1|27588.5|27498.5|32
1655025030000|2022-06-12 09:10:30|27598.9|27508.9|27595.5|27505.5|27599.7|27509.7|27594.7|27504.7|26
1655025040000|2022-06-12 09:10:40|27594.6|27504.6|27591.1|27501.1|27595.6|27505.6|27588.3|27498.3|25
1655025050000|2022-06-12 09:10:50|27590.9|27500.9|27599.8|27509.8|27599.8|27509.8|27590.9|27500.9|32
1655025060000|2022-06-12 09:11:00|27599.6|27509.6|27604|27514|27607.8|27517.8|27599.6|27509.6|30
1655025070000|2022-06-12 09:11:10|27602.6|27512.6|27598.5|27508.5|27602.6|27512.6|27597.8|27507.8|36
1655025080000|2022-06-12 09:11:20|27598.9|27508.9|27601.9|27511.9|27602|27512|27598.9|27508.9|21
1655025090000|2022-06-12 09:11:30|27602.1|27512.1|27601.4|27511.4|27602.1|27512.1|27600.8|27510.8|17
1655025100000|2022-06-12 09:11:40|27601.6|27511.6|27608.4|27518.4|27608.7|27518.7|27601.5|27511.5|30
1655025110000|2022-06-12 09:11:50|27607.1|27517.1|27600.7|27510.7|27609.5|27519.5|27600.7|27510.7|35
1655025120000|2022-06-12 09:12:00|27600.8|27510.8|27602.7|27512.7|27603|27513|27600.5|27510.5|22
1655025130000|2022-06-12 09:12:10|27603|27513|27601.7|27511.7|27603.4|27513.4|27600.7|27510.7|23
1655025140000|2022-06-12 09:12:20|27601.5|27511.5|27603.1|27513.1|27603.6|27513.6|27601.5|27511.5|19
1655025150000|2022-06-12 09:12:30|27603.4|27513.4|27602.6|27512.6|27603.4|27513.4|27602|27512|13
1655025160000|2022-06-12 09:12:40|27602.4|27512.4|27603.9|27513.9|27604.3|27514.3|27602.4|27512.4|15
1655025170000|2022-06-12 09:12:50|27605.7|27515.7|27608.6|27518.6|27609.1|27519.1|27605.5|27515.5|24
1655025180000|2022-06-12 09:13:00|27608.5|27518.5|27606.4|27516.4|27608.5|27518.5|27606.2|27516.2|18
1655025190000|2022-06-12 09:13:10|27606.5|27516.5|27606.5|27516.5|27606.6|27516.6|27606.3|27516.3|11
1655025200000|2022-06-12 09:13:20|27606.6|27516.6|27602.6|27512.6|27606.9|27516.9|27602.5|27512.5|17
1655025210000|2022-06-12 09:13:30|27602.5|27512.5|27596.4|27506.4|27603|27513|27596.4|27506.4|20
1655025220000|2022-06-12 09:13:40|27596.3|27506.3|27590.1|27500.1|27596.4|27506.4|27590.1|27500.1|22
1655025230000|2022-06-12 09:13:50|27589.5|27499.5|27575.7|27485.7|27589.5|27499.5|27575.4|27485.4|37
1655025240000|2022-06-12 09:14:00|27576.2|27486.2|27583|27493|27583.6|27493.6|27575.9|27485.9|29
1655025250000|2022-06-12 09:14:10|27582.9|27492.9|27570|27480|27583|27493|27569.9|27479.9|29
1655025260000|2022-06-12 09:14:20|27568.4|27478.4|27556.4|27466.4|27568.6|27478.6|27553.5|27463.5|29
1655025270000|2022-06-12 09:14:30|27556.5|27466.5|27553.8|27463.8|27556.5|27466.5|27553.3|27463.3|29
1655025280000|2022-06-12 09:14:40|27553.7|27463.7|27549|27459|27554.2|27464.2|27548|27458|29
1655025290000|2022-06-12 09:14:50|27549.1|27459.1|27548|27458|27549.1|27459.1|27548|27458|22
1655025300000|2022-06-12 09:15:00|27547.8|27457.8|27554.1|27464.1|27554.1|27464.1|27547.8|27457.8|22
1655025310000|2022-06-12 09:15:10|27553.7|27463.7|27551.2|27461.2|27557.7|27467.7|27550.7|27460.7|30
1655025320000|2022-06-12 09:15:20|27551.4|27461.4|27547.2|27457.2|27551.4|27461.4|27547.2|27457.2|27
1655025330000|2022-06-12 09:15:30|27547|27457|27505.9|27415.9|27547|27457|27501.7|27411.7|37
1655025340000|2022-06-12 09:15:40|27504.9|27414.9|27501.4|27411.4|27505|27415|27497|27407|32
1655025350000|2022-06-12 09:15:50|27500.9|27410.9|27503.6|27413.6|27504.7|27414.7|27500.4|27410.4|33
1655025360000|2022-06-12 09:16:00|27503.7|27413.7|27491.3|27401.3|27503.7|27413.7|27491.1|27401.1|32
1655025370000|2022-06-12 09:16:10|27491.5|27401.5|27512.3|27422.3|27512.3|27422.3|27491.5|27401.5|33
1655025380000|2022-06-12 09:16:20|27512.9|27422.9|27529.8|27439.8|27530.1|27440.1|27512.9|27422.9|29
1655025390000|2022-06-12 09:16:30|27528|27438|27522.1|27432.1|27528.2|27438.2|27520.6|27430.6|34
1655025400000|2022-06-12 09:16:40|27522.2|27432.2|27527.5|27437.5|27527.5|27437.5|27520.1|27430.1|33
1655025410000|2022-06-12 09:16:50|27528.3|27438.3|27539.8|27449.8|27540.4|27450.4|27528.3|27438.3|25
1655025420000|2022-06-12 09:17:00|27540.4|27450.4|27559.7|27469.7|27562.4|27472.4|27540.4|27450.4|32
1655025430000|2022-06-12 09:17:10|27558.1|27468.1|27553.9|27463.9|27558.1|27468.1|27548.5|27458.5|32
1655025440000|2022-06-12 09:17:20|27555.1|27465.1|27559.6|27469.6|27559.6|27469.6|27555.1|27465.1|27
1655025450000|2022-06-12 09:17:30|27559.7|27469.7|27567|27477|27567.8|27477.8|27559.6|27469.6|30
1655025460000|2022-06-12 09:17:40|27567.3|27477.3|27588.5|27498.5|27589.1|27499.1|27567.1|27477.1|27
1655025470000|2022-06-12 09:17:50|27588.3|27498.3|27590|27500|27590.6|27500.6|27585.7|27495.7|30
1655025480000|2022-06-12 09:18:00|27590.3|27500.3|27585.3|27495.3|27590.3|27500.3|27585.2|27495.2|28
1655025490000|2022-06-12 09:18:10|27584.8|27494.8|27585.8|27495.8|27586.4|27496.4|27580.7|27490.7|28
1655025500000|2022-06-12 09:18:20|27585.7|27495.7|27586.8|27496.8|27586.8|27496.8|27585.3|27495.3|19
1655025510000|2022-06-12 09:18:30|27586.6|27496.6|27593|27503|27593.4|27503.4|27586.6|27496.6|23
1655025520000|2022-06-12 09:18:40|27592.5|27502.5|27591.3|27501.3|27592.5|27502.5|27591.2|27501.2|21
1655025530000|2022-06-12 09:18:50|27591.5|27501.5|27595.7|27505.7|27595.7|27505.7|27586.1|27496.1|31
1655025540000|2022-06-12 09:19:00|27594.9|27504.9|27602.2|27512.2|27602.6|27512.6|27593.3|27503.3|28
1655025550000|2022-06-12 09:19:10|27603.7|27513.7|27602.3|27512.3|27604.8|27514.8|27601.5|27511.5|26
1655025560000|2022-06-12 09:19:20|27602.6|27512.6|27596|27506|27602.6|27512.6|27594.5|27504.5|29
1655025570000|2022-06-12 09:19:30|27596.7|27506.7|27602.9|27512.9|27605.8|27515.8|27596.7|27506.7|31
1655025580000|2022-06-12 09:19:40|27601.1|27511.1|27595.1|27505.1|27605|27515|27595.1|27505.1|28
1655025590000|2022-06-12 09:19:50|27593.7|27503.7|27581|27491|27594.1|27504.1|27581|27491|31
1655025600000|2022-06-12 09:20:00|27581.2|27491.2|27572.3|27482.3|27581.2|27491.2|27571.1|27481.1|33
1655025610000|2022-06-12 09:20:10|27572.2|27482.2|27573|27483|27574.1|27484.1|27572.2|27482.2|23
1655025620000|2022-06-12 09:20:20|27573.6|27483.6|27555.5|27465.5|27573.7|27483.7|27554|27464|31
1655025630000|2022-06-12 09:20:30|27555.1|27465.1|27562.3|27472.3|27563.3|27473.3|27555.1|27465.1|33
1655025640000|2022-06-12 09:20:40|27562.7|27472.7|27562.5|27472.5|27564.6|27474.6|27562.2|27472.2|24
1655025650000|2022-06-12 09:20:50|27561.5|27471.5|27561.4|27471.4|27561.7|27471.7|27555.5|27465.5|36
1655025660000|2022-06-12 09:21:00|27561.5|27471.5|27552.8|27462.8|27563.6|27473.6|27552.8|27462.8|35
1655025670000|2022-06-12 09:21:10|27553.2|27463.2|27549.9|27459.9|27553.2|27463.2|27545|27455|28
1655025680000|2022-06-12 09:21:20|27550.7|27460.7|27547.9|27457.9|27553.7|27463.7|27547.3|27457.3|33
1655025690000|2022-06-12 09:21:30|27550.3|27460.3|27552.8|27462.8|27553|27463|27550.3|27460.3|22
1655025700000|2022-06-12 09:21:40|27552.4|27462.4|27551.8|27461.8|27553.2|27463.2|27551.3|27461.3|22
1655025710000|2022-06-12 09:21:50|27551.4|27461.4|27552.9|27462.9|27556.9|27466.9|27551.4|27461.4|32
1655025720000|2022-06-12 09:22:00|27551.8|27461.8|27553.8|27463.8|27555.2|27465.2|27547.8|27457.8|35
1655025730000|2022-06-12 09:22:10|27553.5|27463.5|27552.4|27462.4|27554.8|27464.8|27550.9|27460.9|27
1655025740000|2022-06-12 09:22:20|27553.1|27463.1|27563.1|27473.1|27563.6|27473.6|27553|27463|31
1655025750000|2022-06-12 09:22:30|27561.7|27471.7|27569.8|27479.8|27570.2|27480.2|27561.7|27471.7|31
1655025760000|2022-06-12 09:22:40|27570.1|27480.1|27565.2|27475.2|27571.2|27481.2|27564|27474|33
1655025770000|2022-06-12 09:22:50|27565.8|27475.8|27563.1|27473.1|27566.1|27476.1|27563.1|27473.1|26
1655025780000|2022-06-12 09:23:00|27564.1|27474.1|27572.7|27482.7|27574.4|27484.4|27564|27474|28
1655025790000|2022-06-12 09:23:10|27571.5|27481.5|27577.5|27487.5|27579.2|27489.2|27570.8|27480.8|31
1655025800000|2022-06-12 09:23:20|27577.6|27487.6|27583.5|27493.5|27583.5|27493.5|27576.3|27486.3|31
1655025810000|2022-06-12 09:23:30|27584.8|27494.8|27587.2|27497.2|27588.5|27498.5|27584.8|27494.8|33
1655025820000|2022-06-12 09:23:40|27587.3|27497.3|27593.5|27503.5|27593.5|27503.5|27587.3|27497.3|21
1655025830000|2022-06-12 09:23:50|27593.4|27503.4|27593|27503|27594.4|27504.4|27592.9|27502.9|15
1655025840000|2022-06-12 09:24:00|27593.2|27503.2|27582.3|27492.3|27593.2|27503.2|27582.3|27492.3|32
1655025850000|2022-06-12 09:24:10|27579.3|27489.3|27572.7|27482.7|27579.3|27489.3|27572.2|27482.2|34
1655025860000|2022-06-12 09:24:20|27572.9|27482.9|27574.1|27484.1|27574.9|27484.9|27572.6|27482.6|24
1655025870000|2022-06-12 09:24:30|27574|27484|27585.9|27495.9|27585.9|27495.9|27573.2|27483.2|21
1655025880000|2022-06-12 09:24:40|27587.1|27497.1|27589.1|27499.1|27591.1|27501.1|27586.2|27496.2|34
1655025890000|2022-06-12 09:24:50|27588.9|27498.9|27568.3|27478.3|27588.9|27498.9|27567|27477|32
1655025900000|2022-06-12 09:25:00|27567.5|27477.5|27568.2|27478.2|27570.3|27480.3|27567.5|27477.5|19
1655025910000|2022-06-12 09:25:10|27567.6|27477.6|27566.4|27476.4|27567.6|27477.6|27563.4|27473.4|33
1655025920000|2022-06-12 09:25:20|27566.5|27476.5|27566.8|27476.8|27567.5|27477.5|27559.8|27469.8|30
1655025930000|2022-06-12 09:25:30|27567.5|27477.5|27579.2|27489.2|27587.4|27497.4|27567.5|27477.5|33
1655025940000|2022-06-12 09:25:40|27579.3|27489.3|27578.7|27488.7|27579.8|27489.8|27577.9|27487.9|23
1655025950000|2022-06-12 09:25:50|27578.6|27488.6|27575.4|27485.4|27578.9|27488.9|27575.4|27485.4|29
1655025960000|2022-06-12 09:26:00|27575.8|27485.8|27564.1|27474.1|27576.8|27486.8|27562.4|27472.4|32
1655025970000|2022-06-12 09:26:10|27563.8|27473.8|27564|27474|27565|27475|27561.8|27471.8|31
1655025980000|2022-06-12 09:26:20|27563.9|27473.9|27562.2|27472.2|27565.2|27475.2|27561.5|27471.5|22
1655025990000|2022-06-12 09:26:30|27561.9|27471.9|27561.2|27471.2|27563|27473|27561.1|27471.1|17
1655026000000|2022-06-12 09:26:40|27561.1|27471.1|27556.3|27466.3|27561.3|27471.3|27554.4|27464.4|27
1655026010000|2022-06-12 09:26:50|27556|27466|27545.7|27455.7|27556.7|27466.7|27544.9|27454.9|30
1655026020000|2022-06-12 09:27:00|27545.3|27455.3|27553.3|27463.3|27553.3|27463.3|27545|27455|30
1655026030000|2022-06-12 09:27:10|27553.4|27463.4|27562.2|27472.2|27564.3|27474.3|27553.4|27463.4|35
1655026040000|2022-06-12 09:27:20|27561.8|27471.8|27561.2|27471.2|27563.7|27473.7|27560.8|27470.8|24
1655026050000|2022-06-12 09:27:30|27561.3|27471.3|27562.9|27472.9|27563.8|27473.8|27561.2|27471.2|21
1655026060000|2022-06-12 09:27:40|27562.8|27472.8|27562.8|27472.8|27563.7|27473.7|27562.4|27472.4|14
1655026070000|2022-06-12 09:27:50|27562.7|27472.7|27562.5|27472.5|27565.5|27475.5|27562.4|27472.4|24
1655026080000|2022-06-12 09:28:00|27562.1|27472.1|27561.1|27471.1|27563.4|27473.4|27561.1|27471.1|27
1655026090000|2022-06-12 09:28:10|27560.2|27470.2|27558.1|27468.1|27560.2|27470.2|27557.7|27467.7|17
1655026100000|2022-06-12 09:28:20|27558|27468|27557.8|27467.8|27558.5|27468.5|27557.7|27467.7|13
1655026110000|2022-06-12 09:28:30|27558|27468|27556.4|27466.4|27559.8|27469.8|27555.9|27465.9|19
1655026120000|2022-06-12 09:28:40|27556.6|27466.6|27557.3|27467.3|27557.3|27467.3|27556.1|27466.1|26
1655026130000|2022-06-12 09:28:50|27556.7|27466.7|27553.3|27463.3|27557.1|27467.1|27551.9|27461.9|23
1655026140000|2022-06-12 09:29:00|27553.2|27463.2|27556|27466|27557.3|27467.3|27552.5|27462.5|30
1655026150000|2022-06-12 09:29:10|27556.8|27466.8|27559.7|27469.7|27559.8|27469.8|27556.6|27466.6|27
1655026160000|2022-06-12 09:29:20|27560.4|27470.4|27568.4|27478.4|27568.6|27478.6|27560.4|27470.4|29
1655026170000|2022-06-12 09:29:30|27571.5|27481.5|27566.5|27476.5|27571.5|27481.5|27566.5|27476.5|15
1655026180000|2022-06-12 09:29:40|27566.3|27476.3|27567.1|27477.1|27567.8|27477.8|27565.9|27475.9|22
1655026190000|2022-06-12 09:29:50|27566.8|27476.8|27566.9|27476.9|27567.4|27477.4|27566.4|27476.4|23
1655026200000|2022-06-12 09:30:00|27567.3|27477.3|27566.8|27476.8|27569.8|27479.8|27566.8|27476.8|28
1655026210000|2022-06-12 09:30:10|27567.2|27477.2|27559|27469|27567.2|27477.2|27559|27469|27
1655026220000|2022-06-12 09:30:20|27559.5|27469.5|27559.9|27469.9|27560.3|27470.3|27559.2|27469.2|21
1655026230000|2022-06-12 09:30:30|27560.2|27470.2|27554.6|27464.6|27560.2|27470.2|27554.2|27464.2|22
1655026240000|2022-06-12 09:30:40|27553.8|27463.8|27545.1|27455.1|27554.5|27464.5|27542.6|27452.6|29
1655026250000|2022-06-12 09:30:50|27545|27455|27541.6|27451.6|27545.4|27455.4|27537.7|27447.7|32
1655026260000|2022-06-12 09:31:00|27540.3|27450.3|27536.7|27446.7|27540.6|27450.6|27536.7|27446.7|35
1655026270000|2022-06-12 09:31:10|27536.6|27446.6|27527.3|27437.3|27537.2|27447.2|27522.6|27432.6|33
1655026280000|2022-06-12 09:31:20|27527|27437|27529.2|27439.2|27529.2|27439.2|27526.2|27436.2|30
1655026290000|2022-06-12 09:31:30|27530.7|27440.7|27528.2|27438.2|27531.8|27441.8|27527.2|27437.2|28
1655026300000|2022-06-12 09:31:40|27528.1|27438.1|27527.4|27437.4|27533.4|27443.4|27527.4|27437.4|35
1655026310000|2022-06-12 09:31:50|27526.3|27436.3|27527.9|27437.9|27529.1|27439.1|27525.8|27435.8|32
1655026320000|2022-06-12 09:32:00|27528|27438|27528.6|27438.6|27528.6|27438.6|27526.5|27436.5|29
1655026330000|2022-06-12 09:32:10|27528.9|27438.9|27532.1|27442.1|27535.9|27445.9|27528.7|27438.7|28
1655026340000|2022-06-12 09:32:20|27532.4|27442.4|27531.7|27441.7|27534.7|27444.7|27531.7|27441.7|28
1655026350000|2022-06-12 09:32:30|27532|27442|27533.5|27443.5|27534.7|27444.7|27530.3|27440.3|29
1655026360000|2022-06-12 09:32:40|27534.1|27444.1|27533.7|27443.7|27534.1|27444.1|27532.4|27442.4|31
1655026370000|2022-06-12 09:32:50|27533.3|27443.3|27534.5|27444.5|27535.1|27445.1|27533.3|27443.3|24
1655026380000|2022-06-12 09:33:00|27534.6|27444.6|27544|27454|27547|27457|27530.9|27440.9|33
1655026390000|2022-06-12 09:33:10|27541.3|27451.3|27540|27450|27541.3|27451.3|27537.2|27447.2|33
1655026400000|2022-06-12 09:33:20|27540.1|27450.1|27540|27450|27540.1|27450.1|27539.2|27449.2|24
1655026410000|2022-06-12 09:33:30|27539.7|27449.7|27538.6|27448.6|27540.2|27450.2|27538.5|27448.5|28
1655026420000|2022-06-12 09:33:40|27539.4|27449.4|27535.8|27445.8|27539.6|27449.6|27535.8|27445.8|32
1655026430000|2022-06-12 09:33:50|27535.1|27445.1|27535.8|27445.8|27535.9|27445.9|27534.6|27444.6|21
1655026440000|2022-06-12 09:34:00|27535.3|27445.3|27536.4|27446.4|27536.6|27446.6|27535.3|27445.3|21
1655026450000|2022-06-12 09:34:10|27536.2|27446.2|27535.3|27445.3|27536.8|27446.8|27534.8|27444.8|31
1655026460000|2022-06-12 09:34:20|27535.1|27445.1|27527.5|27437.5|27536.7|27446.7|27526.6|27436.6|32
1655026470000|2022-06-12 09:34:30|27526.7|27436.7|27525.4|27435.4|27528.3|27438.3|27524.8|27434.8|28
1655026480000|2022-06-12 09:34:40|27525|27435|27520.9|27430.9|27525|27435|27520|27430|27
1655026490000|2022-06-12 09:34:50|27521|27431|27526.8|27436.8|27526.8|27436.8|27521|27431|28
1655026500000|2022-06-12 09:35:00|27526.6|27436.6|27526.8|27436.8|27528.9|27438.9|27526.4|27436.4|22
1655026510000|2022-06-12 09:35:10|27525.8|27435.8|27522.2|27432.2|27526.9|27436.9|27521.1|27431.1|33
1655026520000|2022-06-12 09:35:20|27522.1|27432.1|27524.7|27434.7|27524.7|27434.7|27521.7|27431.7|26
1655026530000|2022-06-12 09:35:30|27524.5|27434.5|27532.5|27442.5|27533.2|27443.2|27524.2|27434.2|29
1655026540000|2022-06-12 09:35:40|27532.6|27442.6|27530.1|27440.1|27533.3|27443.3|27528|27438|31
1655026550000|2022-06-12 09:35:50|27529.6|27439.6|27529.4|27439.4|27532|27442|27529.2|27439.2|28
1655026560000|2022-06-12 09:36:00|27529.7|27439.7|27529.7|27439.7|27529.9|27439.9|27526.4|27436.4|34
1655026570000|2022-06-12 09:36:10|27529.8|27439.8|27543.6|27453.6|27543.6|27453.6|27529.1|27439.1|28
1655026580000|2022-06-12 09:36:20|27544.5|27454.5|27543.2|27453.2|27545.8|27455.8|27542.6|27452.6|35
1655026590000|2022-06-12 09:36:30|27543|27453|27539|27449|27543.8|27453.8|27539|27449|28
1655026600000|2022-06-12 09:36:40|27538.9|27448.9|27534.3|27444.3|27538.9|27448.9|27534.1|27444.1|25
1655026610000|2022-06-12 09:36:50|27535.4|27445.4|27541.9|27451.9|27542|27452|27535.4|27445.4|28
1655026620000|2022-06-12 09:37:00|27541.5|27451.5|27541.3|27451.3|27542.2|27452.2|27541.2|27451.2|23
1655026630000|2022-06-12 09:37:10|27541.5|27451.5|27535.3|27445.3|27541.5|27451.5|27534.8|27444.8|28
1655026640000|2022-06-12 09:37:20|27538.1|27448.1|27540.7|27450.7|27541|27451|27535.5|27445.5|29
1655026650000|2022-06-12 09:37:30|27541|27451|27539.5|27449.5|27541|27451|27536.7|27446.7|31
1655026660000|2022-06-12 09:37:40|27539.6|27449.6|27538.2|27448.2|27540|27450|27537.9|27447.9|25
1655026670000|2022-06-12 09:37:50|27538.1|27448.1|27538.5|27448.5|27538.8|27448.8|27537.8|27447.8|21
1655026680000|2022-06-12 09:38:00|27538.7|27448.7|27528.4|27438.4|27538.7|27448.7|27528.4|27438.4|28
1655026690000|2022-06-12 09:38:10|27528.1|27438.1|27532.6|27442.6|27533.7|27443.7|27527.8|27437.8|26
1655026700000|2022-06-12 09:38:20|27532.5|27442.5|27536.3|27446.3|27536.3|27446.3|27531.5|27441.5|31
1655026710000|2022-06-12 09:38:30|27536.6|27446.6|27540|27450|27541.5|27451.5|27536.6|27446.6|24
1655026720000|2022-06-12 09:38:40|27539.8|27449.8|27546.9|27456.9|27547.8|27457.8|27539.6|27449.6|15
1655026730000|2022-06-12 09:38:50|27546.8|27456.8|27547.2|27457.2|27548|27458|27546.4|27456.4|23
1655026740000|2022-06-12 09:39:00|27546.9|27456.9|27547.1|27457.1|27548.1|27458.1|27546.5|27456.5|24
1655026750000|2022-06-12 09:39:10|27547.3|27457.3|27545.9|27455.9|27548.4|27458.4|27545.2|27455.2|29
1655026760000|2022-06-12 09:39:20|27545.6|27455.6|27532.5|27442.5|27546|27456|27531.1|27441.1|29
1655026770000|2022-06-12 09:39:30|27531.8|27441.8|27540.1|27450.1|27540.2|27450.2|27531.8|27441.8|21
1655026780000|2022-06-12 09:39:40|27540|27450|27541.4|27451.4|27541.5|27451.5|27540|27450|21
1655026790000|2022-06-12 09:39:50|27541.5|27451.5|27541.2|27451.2|27542.1|27452.1|27541.1|27451.1|21
1655026800000|2022-06-12 09:40:00|27541.1|27451.1|27545.4|27455.4|27545.7|27455.7|27541|27451|23
1655026810000|2022-06-12 09:40:10|27546.2|27456.2|27542.3|27452.3|27546.2|27456.2|27542.3|27452.3|28
1655026820000|2022-06-12 09:40:20|27541.9|27451.9|27539.2|27449.2|27541.9|27451.9|27536|27446|35
1655026830000|2022-06-12 09:40:30|27539|27449|27535.9|27445.9|27539.4|27449.4|27535.9|27445.9|24
1655026840000|2022-06-12 09:40:40|27534.8|27444.8|27525.9|27435.9|27534.8|27444.8|27525|27435|36
1655026850000|2022-06-12 09:40:50|27525.1|27435.1|27515.9|27425.9|27526.1|27436.1|27506.4|27416.4|33
1655026860000|2022-06-12 09:41:00|27516.9|27426.9|27516.9|27426.9|27517.6|27427.6|27514.1|27424.1|32
1655026870000|2022-06-12 09:41:10|27516.6|27426.6|27509|27419|27517.7|27427.7|27508.9|27418.9|33
1655026880000|2022-06-12 09:41:20|27508.5|27418.5|27491.3|27401.3|27508.5|27418.5|27488.2|27398.2|36
1655026890000|2022-06-12 09:41:30|27490.9|27400.9|27507.9|27417.9|27508.6|27418.6|27490.4|27400.4|34
1655026900000|2022-06-12 09:41:40|27507.5|27417.5|27514|27424|27514.6|27424.6|27504.7|27414.7|34
1655026910000|2022-06-12 09:41:50|27513.9|27423.9|27512.5|27422.5|27515.4|27425.4|27512|27422|36
1655026920000|2022-06-12 09:42:00|27512.4|27422.4|27528.1|27438.1|27529.2|27439.2|27512.3|27422.3|33
1655026930000|2022-06-12 09:42:10|27528.4|27438.4|27540.3|27450.3|27540.9|27450.9|27528.4|27438.4|30
1655026940000|2022-06-12 09:42:20|27540.4|27450.4|27542.4|27452.4|27542.5|27452.5|27540|27450|29
1655026950000|2022-06-12 09:42:30|27542.1|27452.1|27539|27449|27542.5|27452.5|27539|27449|23
1655026960000|2022-06-12 09:42:40|27538.1|27448.1|27532.3|27442.3|27538.7|27448.7|27530.4|27440.4|30
1655026970000|2022-06-12 09:42:50|27532.4|27442.4|27528.5|27438.5|27532.8|27442.8|27528.5|27438.5|25
1655026980000|2022-06-12 09:43:00|27528.3|27438.3|27521.1|27431.1|27529.7|27439.7|27517.9|27427.9|35
1655026990000|2022-06-12 09:43:10|27522.8|27432.8|27532.9|27442.9|27534.1|27444.1|27522.6|27432.6|34
1655027000000|2022-06-12 09:43:20|27530.7|27440.7|27533.2|27443.2|27533.2|27443.2|27527.5|27437.5|28
1655027010000|2022-06-12 09:43:30|27533.3|27443.3|27521.6|27431.6|27535|27445|27521.3|27431.3|32
1655027020000|2022-06-12 09:43:40|27521.5|27431.5|27521.9|27431.9|27522.7|27432.7|27521.5|27431.5|23
1655027030000|2022-06-12 09:43:50|27522|27432|27515.5|27425.5|27522.7|27432.7|27515|27425|30
1655027040000|2022-06-12 09:44:00|27515.9|27425.9|27527.9|27437.9|27529|27439|27515.9|27425.9|31
1655027050000|2022-06-12 09:44:10|27527.8|27437.8|27529.6|27439.6|27530.3|27440.3|27527.8|27437.8|23
1655027060000|2022-06-12 09:44:20|27529.8|27439.8|27534|27444|27535.5|27445.5|27529.6|27439.6|30
1655027070000|2022-06-12 09:44:30|27531.9|27441.9|27532.1|27442.1|27532.7|27442.7|27529.1|27439.1|28
1655027080000|2022-06-12 09:44:40|27532|27442|27533.8|27443.8|27534.1|27444.1|27531.5|27441.5|20
1655027090000|2022-06-12 09:44:50|27533.5|27443.5|27522.4|27432.4|27534.3|27444.3|27522.4|27432.4|30
1655027100000|2022-06-12 09:45:00|27522.1|27432.1|27527.6|27437.6|27527.7|27437.7|27521.9|27431.9|26
1655027110000|2022-06-12 09:45:10|27527.2|27437.2|27525|27435|27527.3|27437.3|27524.9|27434.9|26
1655027120000|2022-06-12 09:45:20|27524.9|27434.9|27525.8|27435.8|27527.2|27437.2|27524.6|27434.6|23
1655027130000|2022-06-12 09:45:30|27525.9|27435.9|27518.5|27428.5|27526.7|27436.7|27518.5|27428.5|27
1655027140000|2022-06-12 09:45:40|27518.6|27428.6|27509|27419|27519.4|27429.4|27509|27419|32
1655027150000|2022-06-12 09:45:50|27509.2|27419.2|27505.5|27415.5|27509.2|27419.2|27505.5|27415.5|30
1655027160000|2022-06-12 09:46:00|27505.3|27415.3|27500.7|27410.7|27505.3|27415.3|27495.4|27405.4|38
1655027170000|2022-06-12 09:46:10|27500.2|27410.2|27497.3|27407.3|27502.3|27412.3|27494.8|27404.8|36
1655027180000|2022-06-12 09:46:20|27497.5|27407.5|27496.2|27406.2|27498.1|27408.1|27494.4|27404.4|31
1655027190000|2022-06-12 09:46:30|27496.4|27406.4|27491.1|27401.1|27496.4|27406.4|27490.6|27400.6|27
1655027200000|2022-06-12 09:46:40|27486.7|27396.7|27475.9|27385.9|27486.7|27396.7|27472.5|27382.5|33
1655027210000|2022-06-12 09:46:50|27477.1|27387.1|27481.1|27391.1|27481.1|27391.1|27474.5|27384.5|34
1655027220000|2022-06-12 09:47:00|27480.7|27390.7|27489.9|27399.9|27491.8|27401.8|27480.7|27390.7|34
1655027230000|2022-06-12 09:47:10|27490|27400|27487|27397|27490.2|27400.2|27485.7|27395.7|36
1655027240000|2022-06-12 09:47:20|27489.3|27399.3|27504.9|27414.9|27505.7|27415.7|27489.3|27399.3|33
1655027250000|2022-06-12 09:47:30|27505.2|27415.2|27512|27422|27512|27422|27504.8|27414.8|29
1655027260000|2022-06-12 09:47:40|27513.1|27423.1|27516.9|27426.9|27520.2|27430.2|27513.1|27423.1|30
1655027270000|2022-06-12 09:47:50|27514.5|27424.5|27510.4|27420.4|27514.5|27424.5|27508.7|27418.7|33
1655027280000|2022-06-12 09:48:00|27512.5|27422.5|27516.5|27426.5|27516.8|27426.8|27502.8|27412.8|33
1655027290000|2022-06-12 09:48:10|27516.8|27426.8|27511.4|27421.4|27517.1|27427.1|27511.4|27421.4|26
1655027300000|2022-06-12 09:48:20|27510.8|27420.8|27508.9|27418.9|27511.4|27421.4|27505.7|27415.7|25
1655027310000|2022-06-12 09:48:30|27509|27419|27517.6|27427.6|27518|27428|27509|27419|33
1655027320000|2022-06-12 09:48:40|27517.9|27427.9|27516.3|27426.3|27517.9|27427.9|27516.3|27426.3|27
1655027330000|2022-06-12 09:48:50|27516.1|27426.1|27519.7|27429.7|27520.1|27430.1|27512.5|27422.5|27
1655027340000|2022-06-12 09:49:00|27520|27430|27527.7|27437.7|27529.9|27439.9|27519.9|27429.9|29
1655027350000|2022-06-12 09:49:10|27527.8|27437.8|27521.4|27431.4|27527.9|27437.9|27519.7|27429.7|26
1655027360000|2022-06-12 09:49:20|27522|27432|27520.6|27430.6|27523.5|27433.5|27520.2|27430.2|23
1655027370000|2022-06-12 09:49:30|27520.9|27430.9|27522.2|27432.2|27522.9|27432.9|27520.9|27430.9|31
1655027380000|2022-06-12 09:49:40|27521.6|27431.6|27521.7|27431.7|27522.8|27432.8|27520.5|27430.5|21
1655027390000|2022-06-12 09:49:50|27521.8|27431.8|27521.7|27431.7|27522.5|27432.5|27521.1|27431.1|21
1655027400000|2022-06-12 09:50:00|27521.5|27431.5|27521.8|27431.8|27522|27432|27520.8|27430.8|16
1655027410000|2022-06-12 09:50:10|27521.3|27431.3|27523.9|27433.9|27524.9|27434.9|27521.3|27431.3|17
1655027420000|2022-06-12 09:50:20|27524.7|27434.7|27523.1|27433.1|27524.9|27434.9|27522.7|27432.7|27
1655027430000|2022-06-12 09:50:30|27523.4|27433.4|27522.5|27432.5|27523.7|27433.7|27522|27432|17
1655027440000|2022-06-12 09:50:40|27522.9|27432.9|27528.7|27438.7|27528.8|27438.8|27522.9|27432.9|20
1655027450000|2022-06-12 09:50:50|27528.6|27438.6|27530.3|27440.3|27533.6|27443.6|27528.6|27438.6|28
1655027460000|2022-06-12 09:51:00|27529.7|27439.7|27527.4|27437.4|27530.6|27440.6|27527.4|27437.4|24
1655027470000|2022-06-12 09:51:10|27525.5|27435.5|27523.5|27433.5|27526.6|27436.6|27521.6|27431.6|27
1655027480000|2022-06-12 09:51:20|27523.4|27433.4|27517.5|27427.5|27524.5|27434.5|27517.1|27427.1|31
1655027490000|2022-06-12 09:51:30|27516.5|27426.5|27516.1|27426.1|27517.4|27427.4|27515.5|27425.5|20
1655027500000|2022-06-12 09:51:40|27518.6|27428.6|27520.5|27430.5|27521|27431|27517.9|27427.9|24
1655027510000|2022-06-12 09:51:50|27520.6|27430.6|27521.8|27431.8|27522.5|27432.5|27520.1|27430.1|19
1655027520000|2022-06-12 09:52:00|27522|27432|27523.4|27433.4|27523.5|27433.5|27521.4|27431.4|23
1655027530000|2022-06-12 09:52:10|27522.9|27432.9|27523.7|27433.7|27524.2|27434.2|27522.9|27432.9|25
1655027540000|2022-06-12 09:52:20|27524|27434|27520.7|27430.7|27524.2|27434.2|27520.7|27430.7|26
1655027550000|2022-06-12 09:52:30|27521.8|27431.8|27524.2|27434.2|27524.2|27434.2|27521.7|27431.7|25
1655027560000|2022-06-12 09:52:40|27523.9|27433.9|27524.3|27434.3|27525|27435|27523.2|27433.2|22
1655027570000|2022-06-12 09:52:50|27523.9|27433.9|27524.6|27434.6|27525|27435|27523.9|27433.9|22
1655027580000|2022-06-12 09:53:00|27524.7|27434.7|27524.5|27434.5|27524.9|27434.9|27523.9|27433.9|15
1655027590000|2022-06-12 09:53:10|27524.6|27434.6|27528.7|27438.7|27529.4|27439.4|27524.6|27434.6|25
1655027600000|2022-06-12 09:53:20|27528.5|27438.5|27528.3|27438.3|27528.7|27438.7|27527.9|27437.9|21
1655027610000|2022-06-12 09:53:30|27528.4|27438.4|27529.1|27439.1|27529.3|27439.3|27528.4|27438.4|18
1655027620000|2022-06-12 09:53:40|27529|27439|27528.4|27438.4|27529|27439|27527.7|27437.7|18
1655027630000|2022-06-12 09:53:50|27528.2|27438.2|27523|27433|27528.4|27438.4|27522.5|27432.5|26
1655027640000|2022-06-12 09:54:00|27522.8|27432.8|27519.4|27429.4|27522.8|27432.8|27514.8|27424.8|30
1655027650000|2022-06-12 09:54:10|27519.3|27429.3|27505.7|27415.7|27519.6|27429.6|27505.7|27415.7|32
1655027660000|2022-06-12 09:54:20|27505.8|27415.8|27482.4|27392.4|27505.8|27415.8|27480.9|27390.9|32
1655027670000|2022-06-12 09:54:30|27481.9|27391.9|27488.1|27398.1|27488.1|27398.1|27480.9|27390.9|33
1655027680000|2022-06-12 09:54:40|27488.3|27398.3|27493.1|27403.1|27494.4|27404.4|27488.3|27398.3|34
1655027690000|2022-06-12 09:54:50|27493|27403|27481.9|27391.9|27496.2|27406.2|27481.4|27391.4|30
1655027700000|2022-06-12 09:55:00|27483.3|27393.3|27492.3|27402.3|27494.3|27404.3|27482|27392|35
1655027710000|2022-06-12 09:55:10|27493.2|27403.2|27494.7|27404.7|27496|27406|27493.2|27403.2|27
1655027720000|2022-06-12 09:55:20|27494.4|27404.4|27492|27402|27495.1|27405.1|27490.6|27400.6|27
1655027730000|2022-06-12 09:55:30|27491.9|27401.9|27497.4|27407.4|27497.4|27407.4|27491.9|27401.9|19
1655027740000|2022-06-12 09:55:40|27498.4|27408.4|27485.8|27395.8|27500|27410|27485|27395|36
1655027750000|2022-06-12 09:55:50|27485.5|27395.5|27471.1|27381.1|27485.5|27395.5|27469.4|27379.4|32
1655027760000|2022-06-12 09:56:00|27470.8|27380.8|27479.4|27389.4|27479.4|27389.4|27470.5|27380.5|32
1655027770000|2022-06-12 09:56:10|27479.7|27389.7|27475.8|27385.8|27479.7|27389.7|27475.1|27385.1|33
1655027780000|2022-06-12 09:56:20|27475.3|27385.3|27481.9|27391.9|27483.7|27393.7|27475|27385|29
1655027790000|2022-06-12 09:56:30|27481.6|27391.6|27479.5|27389.5|27481.6|27391.6|27479.3|27389.3|25
1655027800000|2022-06-12 09:56:40|27479.3|27389.3|27479.8|27389.8|27482.4|27392.4|27479.2|27389.2|36
1655027810000|2022-06-12 09:56:50|27480.6|27390.6|27482.1|27392.1|27482.8|27392.8|27480|27390|32
1655027820000|2022-06-12 09:57:00|27483.1|27393.1|27491.7|27401.7|27491.7|27401.7|27482|27392|29
1655027830000|2022-06-12 09:57:10|27492|27402|27492.9|27402.9|27496.7|27406.7|27492|27402|31
1655027840000|2022-06-12 09:57:20|27492.8|27402.8|27491.7|27401.7|27492.9|27402.9|27491.6|27401.6|29
1655027850000|2022-06-12 09:57:30|27491.3|27401.3|27481.3|27391.3|27491.3|27401.3|27480.3|27390.3|28
1655027860000|2022-06-12 09:57:40|27481.7|27391.7|27480.7|27390.7|27481.7|27391.7|27478.3|27388.3|30
1655027870000|2022-06-12 09:57:50|27480.6|27390.6|27483.8|27393.8|27484|27394|27480.4|27390.4|28
1655027880000|2022-06-12 09:58:00|27484.3|27394.3|27497.2|27407.2|27497.3|27407.3|27484.2|27394.2|34
1655027890000|2022-06-12 09:58:10|27496.8|27406.8|27496.9|27406.9|27497.7|27407.7|27495.9|27405.9|26
1655027900000|2022-06-12 09:58:20|27496.4|27406.4|27496.5|27406.5|27497.1|27407.1|27496.1|27406.1|22
1655027910000|2022-06-12 09:58:30|27496.4|27406.4|27495.8|27405.8|27497.3|27407.3|27495.7|27405.7|25
1655027920000|2022-06-12 09:58:40|27496.3|27406.3|27496.4|27406.4|27497.5|27407.5|27495.5|27405.5|32
1655027930000|2022-06-12 09:58:50|27495.6|27405.6|27496.9|27406.9|27496.9|27406.9|27495.4|27405.4|25
1655027940000|2022-06-12 09:59:00|27497.9|27407.9|27497.2|27407.2|27497.9|27407.9|27497|27407|24
1655027950000|2022-06-12 09:59:10|27496.5|27406.5|27497.6|27407.6|27498.1|27408.1|27493.2|27403.2|28
1655027960000|2022-06-12 09:59:20|27497.2|27407.2|27499.2|27409.2|27500.8|27410.8|27497.2|27407.2|26
1655027970000|2022-06-12 09:59:30|27499.9|27409.9|27494.7|27404.7|27499.9|27409.9|27492.6|27402.6|25
1655027980000|2022-06-12 09:59:40|27495|27405|27495|27405|27495.1|27405.1|27493.2|27403.2|26
1655027990000|2022-06-12 09:59:50|27494.9|27404.9|27476.3|27386.3|27495|27405|27475.7|27385.7|34
1655028000000|2022-06-12 10:00:00|27475.1|27385.1|27478.5|27388.5|27479.2|27389.2|27473.7|27383.7|28
1655028010000|2022-06-12 10:00:10|27478.4|27388.4|27476.7|27386.7|27478.6|27388.6|27476.4|27386.4|28
1655028020000|2022-06-12 10:00:20|27476.8|27386.8|27476.6|27386.6|27478|27388|27475.8|27385.8|25
1655028030000|2022-06-12 10:00:30|27476.5|27386.5|27476.8|27386.8|27479.6|27389.6|27475.5|27385.5|26
1655028040000|2022-06-12 10:00:40|27476.3|27386.3|27461.9|27371.9|27476.5|27386.5|27458.4|27368.4|35
1655028050000|2022-06-12 10:00:50|27461.1|27371.1|27466.6|27376.6|27469|27379|27460.4|27370.4|35
1655028060000|2022-06-12 10:01:00|27466.9|27376.9|27474.6|27384.6|27475.2|27385.2|27466.1|27376.1|36
1655028070000|2022-06-12 10:01:10|27474.9|27384.9|27472.7|27382.7|27476.3|27386.3|27470.9|27380.9|31
1655028080000|2022-06-12 10:01:20|27472.8|27382.8|27478.4|27388.4|27480.9|27390.9|27470.6|27380.6|31
1655028090000|2022-06-12 10:01:30|27478.9|27388.9|27480|27390|27481.4|27391.4|27477.3|27387.3|32
1655028100000|2022-06-12 10:01:40|27479.9|27389.9|27483.5|27393.5|27483.9|27393.9|27479.9|27389.9|27
1655028110000|2022-06-12 10:01:50|27483.3|27393.3|27481.8|27391.8|27484.4|27394.4|27481.5|27391.5|27
1655028120000|2022-06-12 10:02:00|27482.5|27392.5|27491.9|27401.9|27493|27403|27482.4|27392.4|34
1655028130000|2022-06-12 10:02:10|27492|27402|27494.7|27404.7|27495.1|27405.1|27492|27402|28
1655028140000|2022-06-12 10:02:20|27494.4|27404.4|27492|27402|27494.5|27404.5|27490.6|27400.6|29
1655028150000|2022-06-12 10:02:30|27492.2|27402.2|27499.5|27409.5|27499.8|27409.8|27492.2|27402.2|28
1655028160000|2022-06-12 10:02:40|27499.7|27409.7|27497.8|27407.8|27500.1|27410.1|27496.8|27406.8|30
1655028170000|2022-06-12 10:02:50|27498|27408|27499|27409|27499.2|27409.2|27497.6|27407.6|30
1655028180000|2022-06-12 10:03:00|27499.1|27409.1|27498.8|27408.8|27499.3|27409.3|27497.7|27407.7|24
1655028190000|2022-06-12 10:03:10|27499|27409|27498.9|27408.9|27499.2|27409.2|27498.5|27408.5|21
1655028200000|2022-06-12 10:03:20|27499|27409|27498.7|27408.7|27500.9|27410.9|27497.8|27407.8|16
1655028210000|2022-06-12 10:03:30|27498.8|27408.8|27487.2|27397.2|27498.8|27408.8|27486.8|27396.8|33
1655028220000|2022-06-12 10:03:40|27487.1|27397.1|27487.3|27397.3|27489.3|27399.3|27486.6|27396.6|22
1655028230000|2022-06-12 10:03:50|27487.4|27397.4|27487.7|27397.7|27488.6|27398.6|27487.3|27397.3|24
1655028240000|2022-06-12 10:04:00|27487.3|27397.3|27476.9|27386.9|27488.2|27398.2|27476.6|27386.6|30
1655028250000|2022-06-12 10:04:10|27476.5|27386.5|27472|27382|27477.4|27387.4|27471.8|27381.8|24
1655028260000|2022-06-12 10:04:20|27471.8|27381.8|27456.5|27366.5|27472|27382|27455.7|27365.7|30
1655028270000|2022-06-12 10:04:30|27457.2|27367.2|27457.8|27367.8|27459.1|27369.1|27456.6|27366.6|23
1655028280000|2022-06-12 10:04:40|27457.7|27367.7|27459.6|27369.6|27459.6|27369.6|27457|27367|25
1655028290000|2022-06-12 10:04:50|27459.1|27369.1|27457.1|27367.1|27460.5|27370.5|27457.1|27367.1|26
1655028300000|2022-06-12 10:05:00|27457.2|27367.2|27459.3|27369.3|27459.4|27369.4|27456.3|27366.3|22
1655028310000|2022-06-12 10:05:10|27458.7|27368.7|27459.2|27369.2|27459.5|27369.5|27457.5|27367.5|33
1655028320000|2022-06-12 10:05:20|27459.1|27369.1|27458.3|27368.3|27459.3|27369.3|27457.6|27367.6|23
1655028330000|2022-06-12 10:05:30|27458.5|27368.5|27458.1|27368.1|27458.9|27368.9|27456.5|27366.5|28
1655028340000|2022-06-12 10:05:40|27458|27368|27452.1|27362.1|27459.3|27369.3|27450.9|27360.9|30
1655028350000|2022-06-12 10:05:50|27452.3|27362.3|27454.5|27364.5|27454.7|27364.7|27452|27362|28
1655028360000|2022-06-12 10:06:00|27453.5|27363.5|27453|27363|27454.4|27364.4|27452.7|27362.7|24
1655028370000|2022-06-12 10:06:10|27452.9|27362.9|27449.7|27359.7|27453.4|27363.4|27446.3|27356.3|20
1655028380000|2022-06-12 10:06:20|27449.8|27359.8|27443.9|27353.9|27449.8|27359.8|27438.7|27348.7|35
1655028390000|2022-06-12 10:06:30|27444|27354|27446.7|27356.7|27447.5|27357.5|27443.8|27353.8|22
1655028400000|2022-06-12 10:06:40|27446.6|27356.6|27445.1|27355.1|27447.2|27357.2|27443.9|27353.9|30
1655028410000|2022-06-12 10:06:50|27445.2|27355.2|27440.8|27350.8|27445.6|27355.6|27440.5|27350.5|30
1655028420000|2022-06-12 10:07:00|27440.7|27350.7|27441.4|27351.4|27443.2|27353.2|27440.6|27350.6|25
1655028430000|2022-06-12 10:07:10|27440.9|27350.9|27433.7|27343.7|27441.2|27351.2|27431.2|27341.2|30
1655028440000|2022-06-12 10:07:20|27433.2|27343.2|27432.8|27342.8|27434|27344|27432.1|27342.1|31
1655028450000|2022-06-12 10:07:30|27432.5|27342.5|27407.8|27317.8|27432.9|27342.9|27407.8|27317.8|29
1655028460000|2022-06-12 10:07:40|27397.5|27307.5|27411.9|27321.9|27421.8|27331.8|27381.6|27291.6|39
1655028470000|2022-06-12 10:07:50|27410.7|27320.7|27414|27324|27415.9|27325.9|27404.1|27314.1|36
1655028480000|2022-06-12 10:08:00|27414.2|27324.2|27415.1|27325.1|27415.9|27325.9|27413.3|27323.3|30
1655028490000|2022-06-12 10:08:10|27415|27325|27450.8|27360.8|27450.8|27360.8|27414.7|27324.7|35
1655028500000|2022-06-12 10:08:20|27450.2|27360.2|27441.2|27351.2|27450.2|27360.2|27427.1|27337.1|37
1655028510000|2022-06-12 10:08:30|27442.2|27352.2|27442.6|27352.6|27443.9|27353.9|27442|27352|28
1655028520000|2022-06-12 10:08:40|27442.1|27352.1|27436.5|27346.5|27442.5|27352.5|27431.2|27341.2|27
1655028530000|2022-06-12 10:08:50|27436.7|27346.7|27438.2|27348.2|27438.7|27348.7|27436.4|27346.4|25
1655028540000|2022-06-12 10:09:00|27438.1|27348.1|27436.8|27346.8|27438.5|27348.5|27435.9|27345.9|30
1655028550000|2022-06-12 10:09:10|27437.3|27347.3|27451.9|27361.9|27452.1|27362.1|27436.3|27346.3|31
1655028560000|2022-06-12 10:09:20|27452.4|27362.4|27451.7|27361.7|27455|27365|27447.9|27357.9|20
1655028570000|2022-06-12 10:09:30|27450.8|27360.8|27456|27366|27457.7|27367.7|27450.8|27360.8|28
1655028580000|2022-06-12 10:09:40|27457|27367|27463.6|27373.6|27467.3|27377.3|27457|27367|36
1655028590000|2022-06-12 10:09:50|27461.8|27371.8|27453.3|27363.3|27461.8|27371.8|27451.8|27361.8|29
1655028600000|2022-06-12 10:10:00|27454.8|27364.8|27443.2|27353.2|27455.2|27365.2|27442.6|27352.6|24
1655028610000|2022-06-12 10:10:10|27442.4|27352.4|27439.9|27349.9|27443.4|27353.4|27438.1|27348.1|34
1655028620000|2022-06-12 10:10:20|27436.2|27346.2|27428.4|27338.4|27436.7|27346.7|27427.1|27337.1|31
1655028630000|2022-06-12 10:10:30|27428.3|27338.3|27437.5|27347.5|27437.9|27347.9|27428.3|27338.3|26
1655028640000|2022-06-12 10:10:40|27435.6|27345.6|27412.7|27322.7|27440.5|27350.5|27412.7|27322.7|35
1655028650000|2022-06-12 10:10:50|27410.5|27320.5|27386.5|27296.5|27410.5|27320.5|27383.7|27293.7|37
1655028660000|2022-06-12 10:11:00|27387.5|27297.5|27405.8|27315.8|27408.3|27318.3|27386.7|27296.7|37
1655028670000|2022-06-12 10:11:10|27406|27316|27418.3|27328.3|27418.3|27328.3|27396.2|27306.2|34
1655028680000|2022-06-12 10:11:20|27418.4|27328.4|27428.6|27338.6|27430.6|27340.6|27418.4|27328.4|32
1655028690000|2022-06-12 10:11:30|27429.6|27339.6|27414.4|27324.4|27430.1|27340.1|27411.7|27321.7|36
1655028700000|2022-06-12 10:11:40|27414.5|27324.5|27412.7|27322.7|27421.1|27331.1|27412.2|27322.2|35
1655028710000|2022-06-12 10:11:50|27412.5|27322.5|27402.7|27312.7|27414.5|27324.5|27402.7|27312.7|33
1655028720000|2022-06-12 10:12:00|27402.2|27312.2|27417.7|27327.7|27417.7|27327.7|27401.9|27311.9|33
1655028730000|2022-06-12 10:12:10|27415.2|27325.2|27411.7|27321.7|27417.9|27327.9|27410.8|27320.8|31
1655028740000|2022-06-12 10:12:20|27411.3|27321.3|27414.1|27324.1|27417.4|27327.4|27411|27321|33
1655028750000|2022-06-12 10:12:30|27413.5|27323.5|27423.3|27333.3|27426.5|27336.5|27413.1|27323.1|33
1655028760000|2022-06-12 10:12:40|27423.2|27333.2|27417.5|27327.5|27423.2|27333.2|27414.2|27324.2|31
1655028770000|2022-06-12 10:12:50|27417|27327|27416.4|27326.4|27417.5|27327.5|27415.6|27325.6|24
1655028780000|2022-06-12 10:13:00|27416.6|27326.6|27414.5|27324.5|27417|27327|27408.7|27318.7|31
1655028790000|2022-06-12 10:13:10|27414|27324|27420.7|27330.7|27420.7|27330.7|27412.2|27322.2|31
1655028800000|2022-06-12 10:13:20|27423|27333|27422|27332|27423.8|27333.8|27421.8|27331.8|29
1655028810000|2022-06-12 10:13:30|27421.9|27331.9|27413.9|27323.9|27422.3|27332.3|27412|27322|28
1655028820000|2022-06-12 10:13:40|27414.2|27324.2|27423.4|27333.4|27423.4|27333.4|27414.2|27324.2|24
1655028830000|2022-06-12 10:13:50|27423.8|27333.8|27422.9|27332.9|27431.9|27341.9|27421.3|27331.3|33
1655028840000|2022-06-12 10:14:00|27423.4|27333.4|27437.9|27347.9|27437.9|27347.9|27422.8|27332.8|34
1655028850000|2022-06-12 10:14:10|27438.3|27348.3|27439.5|27349.5|27440.3|27350.3|27437.6|27347.6|17
1655028860000|2022-06-12 10:14:20|27439.7|27349.7|27437.7|27347.7|27439.7|27349.7|27432.7|27342.7|35
1655028870000|2022-06-12 10:14:30|27437.8|27347.8|27441.1|27351.1|27441.6|27351.6|27437.6|27347.6|31
1655028880000|2022-06-12 10:14:40|27441.3|27351.3|27438.6|27348.6|27442|27352|27438.6|27348.6|12
1655028890000|2022-06-12 10:14:50|27438.1|27348.1|27437|27347|27440|27350|27432|27342|25
1655028900000|2022-06-12 10:15:00|27438|27348|27440.9|27350.9|27441|27351|27438|27348|23
1655028910000|2022-06-12 10:15:10|27440.7|27350.7|27434.7|27344.7|27440.9|27350.9|27433.3|27343.3|33
1655028920000|2022-06-12 10:15:20|27434.2|27344.2|27422.2|27332.2|27435.3|27345.3|27421.3|27331.3|34
1655028930000|2022-06-12 10:15:30|27421.1|27331.1|27431.5|27341.5|27431.6|27341.6|27420.7|27330.7|32
1655028940000|2022-06-12 10:15:40|27431.7|27341.7|27444.5|27354.5|27446.5|27356.5|27431.7|27341.7|27
1655028950000|2022-06-12 10:15:50|27444.4|27354.4|27447.7|27357.7|27448.6|27358.6|27443.6|27353.6|28
1655028960000|2022-06-12 10:16:00|27447.1|27357.1|27451.3|27361.3|27451.3|27361.3|27444.6|27354.6|28
1655028970000|2022-06-12 10:16:10|27451.8|27361.8|27459.2|27369.2|27459.2|27369.2|27451.8|27361.8|32
1655028980000|2022-06-12 10:16:20|27459.5|27369.5|27466.5|27376.5|27470.7|27380.7|27459.1|27369.1|37
1655028990000|2022-06-12 10:16:30|27466.6|27376.6|27466|27376|27471.6|27381.6|27464.8|27374.8|34
1655029000000|2022-06-12 10:16:40|27465.9|27375.9|27455.8|27365.8|27465.9|27375.9|27453.4|27363.4|32
1655029010000|2022-06-12 10:16:50|27455.3|27365.3|27468.9|27378.9|27469.1|27379.1|27455.3|27365.3|33
1655029020000|2022-06-12 10:17:00|27469|27379|27460.2|27370.2|27469|27379|27459.5|27369.5|30
1655029030000|2022-06-12 10:17:10|27460.1|27370.1|27460.5|27370.5|27460.5|27370.5|27459.4|27369.4|25
1655029040000|2022-06-12 10:17:20|27460.9|27370.9|27472.8|27382.8|27473.4|27383.4|27460.1|27370.1|28
1655029050000|2022-06-12 10:17:30|27472.3|27382.3|27475.4|27385.4|27478.1|27388.1|27471.6|27381.6|31
1655029060000|2022-06-12 10:17:40|27475.2|27385.2|27482.5|27392.5|27482.5|27392.5|27475.2|27385.2|31
1655029070000|2022-06-12 10:17:50|27482.6|27392.6|27480|27390|27487.6|27397.6|27478.9|27388.9|35
1655029080000|2022-06-12 10:18:00|27480.6|27390.6|27483.3|27393.3|27484.9|27394.9|27474.9|27384.9|32
1655029090000|2022-06-12 10:18:10|27482.4|27392.4|27490.3|27400.3|27491.8|27401.8|27480.3|27390.3|31
1655029100000|2022-06-12 10:18:20|27491.4|27401.4|27490.8|27400.8|27493.6|27403.6|27489.2|27399.2|31
1655029110000|2022-06-12 10:18:30|27491.4|27401.4|27500.2|27410.2|27500.2|27410.2|27490.6|27400.6|25
1655029120000|2022-06-12 10:18:40|27499.9|27409.9|27492.9|27402.9|27502.6|27412.6|27491.9|27401.9|34
1655029130000|2022-06-12 10:18:50|27492.7|27402.7|27498.5|27408.5|27499|27409|27492.6|27402.6|32
1655029140000|2022-06-12 10:19:00|27498.3|27408.3|27494.5|27404.5|27500.3|27410.3|27493.9|27403.9|29
1655029150000|2022-06-12 10:19:10|27494.3|27404.3|27497.6|27407.6|27498|27408|27494.3|27404.3|23
1655029160000|2022-06-12 10:19:20|27498.2|27408.2|27498.1|27408.1|27504.6|27414.6|27497.9|27407.9|30
1655029170000|2022-06-12 10:19:30|27497.9|27407.9|27497|27407|27499.6|27409.6|27496.4|27406.4|29
1655029180000|2022-06-12 10:19:40|27496.6|27406.6|27492|27402|27497.2|27407.2|27492|27402|27
1655029190000|2022-06-12 10:19:50|27491.8|27401.8|27513|27423|27524.6|27434.6|27491.7|27401.7|33
1655029200000|2022-06-12 10:20:00|27512.8|27422.8|27504.6|27414.6|27515.2|27425.2|27504.6|27414.6|31
1655029210000|2022-06-12 10:20:10|27504.8|27414.8|27500.3|27410.3|27509.8|27419.8|27498.1|27408.1|35
1655029220000|2022-06-12 10:20:20|27502.4|27412.4|27495.3|27405.3|27502.4|27412.4|27495.3|27405.3|33
1655029230000|2022-06-12 10:20:30|27495.4|27405.4|27488.2|27398.2|27495.4|27405.4|27484.5|27394.5|32
1655029240000|2022-06-12 10:20:40|27488.1|27398.1|27504.6|27414.6|27506.3|27416.3|27487|27397|34
1655029250000|2022-06-12 10:20:50|27507.6|27417.6|27513.3|27423.3|27514.7|27424.7|27507.2|27417.2|36
1655029260000|2022-06-12 10:21:00|27513|27423|27503|27413|27513|27423|27501.4|27411.4|33
1655029270000|2022-06-12 10:21:10|27503.1|27413.1|27505.4|27415.4|27505.8|27415.8|27503.1|27413.1|21
1655029280000|2022-06-12 10:21:20|27505.6|27415.6|27514.1|27424.1|27514.7|27424.7|27505.6|27415.6|28
1655029290000|2022-06-12 10:21:30|27513.7|27423.7|27511.1|27421.1|27513.8|27423.8|27510|27420|22
1655029300000|2022-06-12 10:21:40|27511|27421|27506.1|27416.1|27511|27421|27504.9|27414.9|18
1655029310000|2022-06-12 10:21:50|27506.3|27416.3|27514.1|27424.1|27514.4|27424.4|27506|27416|30
1655029320000|2022-06-12 10:22:00|27513.7|27423.7|27526.8|27436.8|27527|27437|27513.3|27423.3|26
1655029330000|2022-06-12 10:22:10|27526.4|27436.4|27526.4|27436.4|27527.2|27437.2|27525|27435|24
1655029340000|2022-06-12 10:22:20|27526.3|27436.3|27523|27433|27526.5|27436.5|27522.8|27432.8|29
1655029350000|2022-06-12 10:22:30|27522.7|27432.7|27527.8|27437.8|27528.4|27438.4|27522.7|27432.7|33
1655029360000|2022-06-12 10:22:40|27527.1|27437.1|27524.3|27434.3|27527.4|27437.4|27522.6|27432.6|34
1655029370000|2022-06-12 10:22:50|27523.9|27433.9|27525.1|27435.1|27527.5|27437.5|27523.6|27433.6|28
1655029380000|2022-06-12 10:23:00|27524.8|27434.8|27520.2|27430.2|27525.4|27435.4|27520.2|27430.2|29
1655029390000|2022-06-12 10:23:10|27519.5|27429.5|27507.6|27417.6|27519.5|27429.5|27506.8|27416.8|33
1655029400000|2022-06-12 10:23:20|27507.7|27417.7|27503.1|27413.1|27507.7|27417.7|27502.9|27412.9|31
1655029410000|2022-06-12 10:23:30|27502.6|27412.6|27492.9|27402.9|27502.6|27412.6|27492.7|27402.7|29
1655029420000|2022-06-12 10:23:40|27493.2|27403.2|27503.1|27413.1|27503.1|27413.1|27493.2|27403.2|25
1655029430000|2022-06-12 10:23:50|27503.8|27413.8|27502.9|27412.9|27504.1|27414.1|27502.9|27412.9|22
1655029440000|2022-06-12 10:24:00|27503|27413|27502.2|27412.2|27503.7|27413.7|27501.6|27411.6|24
1655029450000|2022-06-12 10:24:10|27502.1|27412.1|27505.1|27415.1|27505.5|27415.5|27502|27412|15
1655029460000|2022-06-12 10:24:20|27505.2|27415.2|27491.6|27401.6|27505.2|27415.2|27491.5|27401.5|27
1655029470000|2022-06-12 10:24:30|27491.4|27401.4|27499.2|27409.2|27499.2|27409.2|27481.8|27391.8|36
1655029480000|2022-06-12 10:24:40|27499.3|27409.3|27485.6|27395.6|27500.1|27410.1|27485.6|27395.6|32
1655029490000|2022-06-12 10:24:50|27485.1|27395.1|27488.6|27398.6|27495.2|27405.2|27483.8|27393.8|29
1655029500000|2022-06-12 10:25:00|27488.7|27398.7|27492.2|27402.2|27495.4|27405.4|27488.1|27398.1|30
1655029510000|2022-06-12 10:25:10|27492.3|27402.3|27495.5|27405.5|27498.3|27408.3|27491.7|27401.7|23
1655029520000|2022-06-12 10:25:20|27495.3|27405.3|27497.5|27407.5|27497.7|27407.7|27495.3|27405.3|23
1655029530000|2022-06-12 10:25:30|27497.4|27407.4|27497.3|27407.3|27497.8|27407.8|27496.9|27406.9|19
1655029540000|2022-06-12 10:25:40|27497|27407|27490.1|27400.1|27497.7|27407.7|27490.1|27400.1|24
1655029550000|2022-06-12 10:25:50|27490.5|27400.5|27491.9|27401.9|27492.9|27402.9|27490.2|27400.2|27
1655029560000|2022-06-12 10:26:00|27492.2|27402.2|27497.9|27407.9|27499|27409|27492.2|27402.2|28
1655029570000|2022-06-12 10:26:10|27500.7|27410.7|27516.4|27426.4|27516.4|27426.4|27498.7|27408.7|31
1655029580000|2022-06-12 10:26:20|27516.7|27426.7|27512.7|27422.7|27517.1|27427.1|27512.7|27422.7|27
1655029590000|2022-06-12 10:26:30|27512.5|27422.5|27514.2|27424.2|27514.3|27424.3|27509.4|27419.4|27
1655029600000|2022-06-12 10:26:40|27514.8|27424.8|27518.2|27428.2|27518.4|27428.4|27514.8|27424.8|18
1655029610000|2022-06-12 10:26:50|27517.1|27427.1|27517.6|27427.6|27518.2|27428.2|27516.8|27426.8|15
1655029620000|2022-06-12 10:27:00|27517.7|27427.7|27526.7|27436.7|27526.9|27436.9|27517.3|27427.3|22
1655029630000|2022-06-12 10:27:10|27526.9|27436.9|27534.6|27444.6|27534.6|27444.6|27525.8|27435.8|32
1655029640000|2022-06-12 10:27:20|27535.2|27445.2|27543|27453|27552.4|27462.4|27535.2|27445.2|34
1655029650000|2022-06-12 10:27:30|27541.4|27451.4|27552|27462|27552.5|27462.5|27541|27451|35
1655029660000|2022-06-12 10:27:40|27551.9|27461.9|27551.7|27461.7|27552.5|27462.5|27548.4|27458.4|34
1655029670000|2022-06-12 10:27:50|27553.2|27463.2|27552.3|27462.3|27553.4|27463.4|27549.8|27459.8|29
1655029680000|2022-06-12 10:28:00|27552.9|27462.9|27557|27467|27558.5|27468.5|27552.9|27462.9|30
1655029690000|2022-06-12 10:28:10|27557.4|27467.4|27553.9|27463.9|27558.4|27468.4|27553.8|27463.8|31
1655029700000|2022-06-12 10:28:20|27553.4|27463.4|27555.3|27465.3|27560.3|27470.3|27547.9|27457.9|37
1655029710000|2022-06-12 10:28:30|27555.6|27465.6|27556.7|27466.7|27556.8|27466.8|27549.1|27459.1|32
1655029720000|2022-06-12 10:28:40|27556.2|27466.2|27557|27467|27560.4|27470.4|27555.8|27465.8|28
1655029730000|2022-06-12 10:28:50|27556.9|27466.9|27549.6|27459.6|27557|27467|27545.6|27455.6|34
1655029740000|2022-06-12 10:29:00|27552.1|27462.1|27559.9|27469.9|27559.9|27469.9|27552.1|27462.1|30
1655029750000|2022-06-12 10:29:10|27559.5|27469.5|27565.2|27475.2|27570.1|27480.1|27559.5|27469.5|32
1655029760000|2022-06-12 10:29:20|27566.1|27476.1|27558.5|27468.5|27567.6|27477.6|27558|27468|31
1655029770000|2022-06-12 10:29:30|27561.9|27471.9|27551.1|27461.1|27564.5|27474.5|27551.1|27461.1|31
1655029780000|2022-06-12 10:29:40|27549|27459|27543.5|27453.5|27550.2|27460.2|27541.8|27451.8|32
1655029790000|2022-06-12 10:29:50|27543.6|27453.6|27534.9|27444.9|27544.2|27454.2|27534.9|27444.9|32
1655029800000|2022-06-12 10:30:00|27534.8|27444.8|27546.7|27456.7|27547.1|27457.1|27534.3|27444.3|32
1655029810000|2022-06-12 10:30:10|27547.1|27457.1|27556.8|27466.8|27557.3|27467.3|27547.1|27457.1|35
1655029820000|2022-06-12 10:30:20|27556.6|27466.6|27554.9|27464.9|27556.9|27466.9|27551.5|27461.5|31
1655029830000|2022-06-12 10:30:30|27554.8|27464.8|27558.5|27468.5|27559.1|27469.1|27554.7|27464.7|25
1655029840000|2022-06-12 10:30:40|27557.9|27467.9|27557.2|27467.2|27558|27468|27554.5|27464.5|27
1655029850000|2022-06-12 10:30:50|27557.3|27467.3|27555.3|27465.3|27557.6|27467.6|27553.4|27463.4|27
1655029860000|2022-06-12 10:31:00|27555.9|27465.9|27557.6|27467.6|27557.7|27467.7|27552.6|27462.6|24
1655029870000|2022-06-12 10:31:10|27557.3|27467.3|27559.6|27469.6|27560.7|27470.7|27557.3|27467.3|21
1655029880000|2022-06-12 10:31:20|27558.9|27468.9|27575.1|27485.1|27575.1|27485.1|27558.9|27468.9|30
1655029890000|2022-06-12 10:31:30|27575.2|27485.2|27580.8|27490.8|27581.6|27491.6|27575|27485|36
1655029900000|2022-06-12 10:31:40|27581.1|27491.1|27571.1|27481.1|27581.7|27491.7|27571.1|27481.1|31
1655029910000|2022-06-12 10:31:50|27571.2|27481.2|27565.3|27475.3|27573.2|27483.2|27565.3|27475.3|30
1655029920000|2022-06-12 10:32:00|27564.9|27474.9|27564.1|27474.1|27564.9|27474.9|27560.8|27470.8|29
1655029930000|2022-06-12 10:32:10|27563.9|27473.9|27561.3|27471.3|27564|27474|27559.6|27469.6|25
1655029940000|2022-06-12 10:32:20|27561.8|27471.8|27564.5|27474.5|27564.8|27474.8|27561.8|27471.8|16
1655029950000|2022-06-12 10:32:30|27564.6|27474.6|27552.8|27462.8|27564.6|27474.6|27552.8|27462.8|29
1655029960000|2022-06-12 10:32:40|27552.6|27462.6|27551.9|27461.9|27553.4|27463.4|27551.4|27461.4|25
1655029970000|2022-06-12 10:32:50|27552|27462|27551.9|27461.9|27552.4|27462.4|27551.5|27461.5|18
1655029980000|2022-06-12 10:33:00|27552|27462|27541.2|27451.2|27552|27462|27539.6|27449.6|32
1655029990000|2022-06-12 10:33:10|27541.7|27451.7|27540.6|27450.6|27541.9|27451.9|27537.6|27447.6|36
1655030000000|2022-06-12 10:33:20|27540.2|27450.2|27549.7|27459.7|27549.9|27459.9|27539.9|27449.9|33
1655030010000|2022-06-12 10:33:30|27551.4|27461.4|27551.1|27461.1|27560.8|27470.8|27551.1|27461.1|33
1655030020000|2022-06-12 10:33:40|27551.6|27461.6|27562.1|27472.1|27562.1|27472.1|27550.7|27460.7|25
1655030030000|2022-06-12 10:33:50|27562.2|27472.2|27563.6|27473.6|27563.6|27473.6|27560.8|27470.8|25
1655030040000|2022-06-12 10:34:00|27563.8|27473.8|27552.2|27462.2|27563.8|27473.8|27552.2|27462.2|24
1655030050000|2022-06-12 10:34:10|27552.4|27462.4|27559|27469|27560.3|27470.3|27552.4|27462.4|23
1655030060000|2022-06-12 10:34:20|27557.6|27467.6|27558|27468|27558.7|27468.7|27557.6|27467.6|29
1655030070000|2022-06-12 10:34:30|27558.4|27468.4|27553.5|27463.5|27558.4|27468.4|27550.8|27460.8|28
1655030080000|2022-06-12 10:34:40|27553.7|27463.7|27557.4|27467.4|27561.5|27471.5|27553.7|27463.7|29
1655030090000|2022-06-12 10:34:50|27557.1|27467.1|27554.3|27464.3|27557.4|27467.4|27552.4|27462.4|29
1655030100000|2022-06-12 10:35:00|27554.2|27464.2|27547.5|27457.5|27555|27465|27547.3|27457.3|32
1655030110000|2022-06-12 10:35:10|27547.1|27457.1|27537.8|27447.8|27547.1|27457.1|27537.1|27447.1|30
1655030120000|2022-06-12 10:35:20|27537.9|27447.9|27538.7|27448.7|27539.3|27449.3|27537.5|27447.5|23
1655030130000|2022-06-12 10:35:30|27539|27449|27548.7|27458.7|27549.8|27459.8|27538.7|27448.7|25
1655030140000|2022-06-12 10:35:40|27548.5|27458.5|27546.5|27456.5|27548.6|27458.6|27545.9|27455.9|27
1655030150000|2022-06-12 10:35:50|27547.1|27457.1|27550|27460|27550.7|27460.7|27546.6|27456.6|16
1655030160000|2022-06-12 10:36:00|27550.1|27460.1|27547.3|27457.3|27550.2|27460.2|27543.1|27453.1|36
1655030170000|2022-06-12 10:36:10|27546.9|27456.9|27541.8|27451.8|27547.8|27457.8|27540.9|27450.9|29
1655030180000|2022-06-12 10:36:20|27541.6|27451.6|27537.8|27447.8|27541.6|27451.6|27537.2|27447.2|28
1655030190000|2022-06-12 10:36:30|27537.5|27447.5|27536.8|27446.8|27537.8|27447.8|27536.7|27446.7|22
1655030200000|2022-06-12 10:36:40|27537.1|27447.1|27537.1|27447.1|27541.6|27451.6|27536.7|27446.7|30
1655030210000|2022-06-12 10:36:50|27537.3|27447.3|27527.5|27437.5|27537.3|27447.3|27525.6|27435.6|34
1655030220000|2022-06-12 10:37:00|27526.1|27436.1|27527.9|27437.9|27527.9|27437.9|27526.1|27436.1|26
1655030230000|2022-06-12 10:37:10|27527.8|27437.8|27532.3|27442.3|27533.7|27443.7|27527.8|27437.8|35
1655030240000|2022-06-12 10:37:20|27532.7|27442.7|27532.7|27442.7|27534|27444|27531.9|27441.9|25
1655030250000|2022-06-12 10:37:30|27532.4|27442.4|27534.4|27444.4|27534.4|27444.4|27531|27441|27
1655030260000|2022-06-12 10:37:40|27535|27445|27533.8|27443.8|27535|27445|27533.1|27443.1|25
1655030270000|2022-06-12 10:37:50|27534.8|27444.8|27540.6|27450.6|27543.5|27453.5|27534.8|27444.8|30
1655030280000|2022-06-12 10:38:00|27540.2|27450.2|27547|27457|27547.3|27457.3|27535.4|27445.4|28
1655030290000|2022-06-12 10:38:10|27546.3|27456.3|27549.8|27459.8|27549.9|27459.9|27546.3|27456.3|29
1655030300000|2022-06-12 10:38:20|27549.7|27459.7|27547.5|27457.5|27550.3|27460.3|27547.5|27457.5|21
1655030310000|2022-06-12 10:38:30|27547.3|27457.3|27547.1|27457.1|27547.4|27457.4|27546.4|27456.4|23
1655030320000|2022-06-12 10:38:40|27547.2|27457.2|27546.4|27456.4|27548.4|27458.4|27546.4|27456.4|26
1655030330000|2022-06-12 10:38:50|27546.6|27456.6|27540.7|27450.7|27546.7|27456.7|27540.1|27450.1|28
1655030340000|2022-06-12 10:39:00|27540.6|27450.6|27546.4|27456.4|27548.4|27458.4|27540.6|27450.6|24
1655030350000|2022-06-12 10:39:10|27546.7|27456.7|27539.8|27449.8|27546.7|27456.7|27539.8|27449.8|24
1655030360000|2022-06-12 10:39:20|27539.4|27449.4|27541.7|27451.7|27541.9|27451.9|27536|27446|31
1655030370000|2022-06-12 10:39:30|27541.6|27451.6|27536.3|27446.3|27541.6|27451.6|27536.3|27446.3|26
1655030380000|2022-06-12 10:39:40|27536.2|27446.2|27536.8|27446.8|27537.2|27447.2|27535.6|27445.6|20
1655030390000|2022-06-12 10:39:50|27536.9|27446.9|27537.4|27447.4|27537.4|27447.4|27536.5|27446.5|19
1655030400000|2022-06-12 10:40:00|27537.7|27447.7|27544.6|27454.6|27544.8|27454.8|27537.4|27447.4|28
1655030410000|2022-06-12 10:40:10|27544.5|27454.5|27540.3|27450.3|27545.4|27455.4|27540.1|27450.1|24
1655030420000|2022-06-12 10:40:20|27540.4|27450.4|27542.1|27452.1|27542.7|27452.7|27540.4|27450.4|30
1655030430000|2022-06-12 10:40:30|27542|27452|27541.1|27451.1|27542|27452|27536.5|27446.5|26
1655030440000|2022-06-12 10:40:40|27541.5|27451.5|27542.3|27452.3|27542.6|27452.6|27541.5|27451.5|17
1655030450000|2022-06-12 10:40:50|27542.5|27452.5|27541.7|27451.7|27543.5|27453.5|27541.7|27451.7|21
1655030460000|2022-06-12 10:41:00|27541.9|27451.9|27543.7|27453.7|27543.8|27453.8|27541.7|27451.7|29
1655030470000|2022-06-12 10:41:10|27543.6|27453.6|27544.1|27454.1|27545.2|27455.2|27543.6|27453.6|19
1655030480000|2022-06-12 10:41:20|27545.7|27455.7|27552.2|27462.2|27552.2|27462.2|27545.7|27455.7|22
1655030490000|2022-06-12 10:41:30|27551.9|27461.9|27561.6|27471.6|27562.2|27472.2|27551.9|27461.9|36
1655030500000|2022-06-12 10:41:40|27562.1|27472.1|27561|27471|27562.3|27472.3|27558.9|27468.9|30
1655030510000|2022-06-12 10:41:50|27561.6|27471.6|27555.3|27465.3|27561.7|27471.7|27555.2|27465.2|27
1655030520000|2022-06-12 10:42:00|27555.7|27465.7|27560.2|27470.2|27560.3|27470.3|27555.4|27465.4|21
1655030530000|2022-06-12 10:42:10|27560|27470|27559.7|27469.7|27560.2|27470.2|27559.3|27469.3|27
1655030540000|2022-06-12 10:42:20|27559.8|27469.8|27559.7|27469.7|27560.3|27470.3|27559.6|27469.6|21
1655030550000|2022-06-12 10:42:30|27559.8|27469.8|27559.9|27469.9|27560.3|27470.3|27559.5|27469.5|24
1655030560000|2022-06-12 10:42:40|27559.6|27469.6|27547.4|27457.4|27559.7|27469.7|27547.4|27457.4|23
1655030570000|2022-06-12 10:42:50|27547.6|27457.6|27543.4|27453.4|27548|27458|27542.9|27452.9|21
1655030580000|2022-06-12 10:43:00|27547.6|27457.6|27537.8|27447.8|27549.7|27459.7|27537.8|27447.8|27
1655030590000|2022-06-12 10:43:10|27530.6|27440.6|27525.8|27435.8|27531.1|27441.1|27523.8|27433.8|33
1655030600000|2022-06-12 10:43:20|27526.4|27436.4|27514.7|27424.7|27526.4|27436.4|27514.7|27424.7|31
1655030610000|2022-06-12 10:43:30|27514.1|27424.1|27505.5|27415.5|27514.1|27424.1|27500.3|27410.3|36
1655030620000|2022-06-12 10:43:40|27506|27416|27513|27423|27513.9|27423.9|27505.7|27415.7|30
1655030630000|2022-06-12 10:43:50|27512.9|27422.9|27514.7|27424.7|27515|27425|27512.9|27422.9|34
1655030640000|2022-06-12 10:44:00|27514.3|27424.3|27508.4|27418.4|27514.6|27424.6|27507.1|27417.1|32
1655030650000|2022-06-12 10:44:10|27508.2|27418.2|27501|27411|27508.2|27418.2|27499.1|27409.1|29
1655030660000|2022-06-12 10:44:20|27500.8|27410.8|27500.1|27410.1|27502.6|27412.6|27500.1|27410.1|27
1655030670000|2022-06-12 10:44:30|27499.2|27409.2|27491.4|27401.4|27499.7|27409.7|27489.9|27399.9|28
1655030680000|2022-06-12 10:44:40|27491.5|27401.5|27492.5|27402.5|27493|27403|27491.4|27401.4|24
1655030690000|2022-06-12 10:44:50|27492.6|27402.6|27494.4|27404.4|27494.4|27404.4|27492.2|27402.2|21
1655030700000|2022-06-12 10:45:00|27494.5|27404.5|27490.6|27400.6|27497.5|27407.5|27490.6|27400.6|26
1655030710000|2022-06-12 10:45:10|27485.9|27395.9|27487.8|27397.8|27488.6|27398.6|27483.8|27393.8|23
1655030720000|2022-06-12 10:45:20|27488.5|27398.5|27498.6|27408.6|27499.9|27409.9|27487.6|27397.6|29
1655030730000|2022-06-12 10:45:30|27498.3|27408.3|27499|27409|27500.8|27410.8|27498.2|27408.2|37
1655030740000|2022-06-12 10:45:40|27499.4|27409.4|27501.2|27411.2|27501.2|27411.2|27499.1|27409.1|22
1655030750000|2022-06-12 10:45:50|27500.9|27410.9|27498.2|27408.2|27502.9|27412.9|27498.2|27408.2|26
1655030760000|2022-06-12 10:46:00|27498|27408|27492.8|27402.8|27498|27408|27492.3|27402.3|28
1655030770000|2022-06-12 10:46:10|27493|27403|27493.2|27403.2|27493.2|27403.2|27492.5|27402.5|21
1655030780000|2022-06-12 10:46:20|27493.5|27403.5|27492.7|27402.7|27494.3|27404.3|27492.5|27402.5|17
1655030790000|2022-06-12 10:46:30|27491|27401|27487.7|27397.7|27491|27401|27486.3|27396.3|25
1655030800000|2022-06-12 10:46:40|27487.9|27397.9|27478.8|27388.8|27488|27398|27478|27388|26
1655030810000|2022-06-12 10:46:50|27479.1|27389.1|27477.9|27387.9|27481.2|27391.2|27477.9|27387.9|31
1655030820000|2022-06-12 10:47:00|27477.6|27387.6|27463.9|27373.9|27478.1|27388.1|27455.4|27365.4|33
1655030830000|2022-06-12 10:47:10|27463.6|27373.6|27466.3|27376.3|27467.5|27377.5|27463.1|27373.1|32
1655030840000|2022-06-12 10:47:20|27467.7|27377.7|27467.1|27377.1|27473.7|27383.7|27467|27377|35
1655030850000|2022-06-12 10:47:30|27466.1|27376.1|27456.8|27366.8|27467|27377|27456.7|27366.7|32
1655030860000|2022-06-12 10:47:40|27455.6|27365.6|27453.3|27363.3|27456.2|27366.2|27450.1|27360.1|32
1655030870000|2022-06-12 10:47:50|27452.9|27362.9|27453.9|27363.9|27454.3|27364.3|27451.4|27361.4|31
1655030880000|2022-06-12 10:48:00|27453.7|27363.7|27444.5|27354.5|27453.8|27363.8|27444.5|27354.5|27
1655030890000|2022-06-12 10:48:10|27444.2|27354.2|27444|27354|27445.3|27355.3|27442.9|27352.9|30
1655030900000|2022-06-12 10:48:20|27443.9|27353.9|27443.3|27353.3|27444|27354|27443.1|27353.1|29
1655030910000|2022-06-12 10:48:30|27443.5|27353.5|27443.4|27353.4|27443.6|27353.6|27443.2|27353.2|26
1655030920000|2022-06-12 10:48:40|27440.9|27350.9|27448.7|27358.7|27450.8|27360.8|27438.9|27348.9|34
1655030930000|2022-06-12 10:48:50|27448.9|27358.9|27448.8|27358.8|27449.3|27359.3|27447.6|27357.6|26
1655030940000|2022-06-12 10:49:00|27448.9|27358.9|27458.2|27368.2|27458.2|27368.2|27448.6|27358.6|24
1655030950000|2022-06-12 10:49:10|27458.3|27368.3|27467.8|27377.8|27467.8|27377.8|27456.1|27366.1|29
1655030960000|2022-06-12 10:49:20|27467.3|27377.3|27464.5|27374.5|27468.9|27378.9|27464.4|27374.4|30
1655030970000|2022-06-12 10:49:30|27464.4|27374.4|27457.1|27367.1|27465.7|27375.7|27455.4|27365.4|22
1655030980000|2022-06-12 10:49:40|27456.6|27366.6|27453.2|27363.2|27456.6|27366.6|27453.2|27363.2|29
1655030990000|2022-06-12 10:49:50|27452.4|27362.4|27434.1|27344.1|27452.7|27362.7|27434.1|27344.1|33
1655031000000|2022-06-12 10:50:00|27434|27344|27439.5|27349.5|27439.5|27349.5|27433.3|27343.3|31
1655031010000|2022-06-12 10:50:10|27439.8|27349.8|27452.8|27362.8|27452.8|27362.8|27439.8|27349.8|32
1655031020000|2022-06-12 10:50:20|27452.7|27362.7|27450.1|27360.1|27452.7|27362.7|27449.4|27359.4|32
1655031030000|2022-06-12 10:50:30|27450|27360|27462.3|27372.3|27462.3|27372.3|27450|27360|29
1655031040000|2022-06-12 10:50:40|27462.4|27372.4|27462.6|27372.6|27462.7|27372.7|27461.6|27371.6|18
1655031050000|2022-06-12 10:50:50|27462.5|27372.5|27452.1|27362.1|27463.8|27373.8|27451.9|27361.9|34
1655031060000|2022-06-12 10:51:00|27451.9|27361.9|27449.4|27359.4|27457|27367|27449.4|27359.4|30
1655031070000|2022-06-12 10:51:10|27448.6|27358.6|27442.7|27352.7|27452.1|27362.1|27442.5|27352.5|31
1655031080000|2022-06-12 10:51:20|27442.8|27352.8|27444.5|27354.5|27445.9|27355.9|27442.6|27352.6|28
1655031090000|2022-06-12 10:51:30|27444.6|27354.6|27445|27355|27445.3|27355.3|27444.3|27354.3|31
1655031100000|2022-06-12 10:51:40|27445.1|27355.1|27443.8|27353.8|27445.4|27355.4|27443.8|27353.8|24
1655031110000|2022-06-12 10:51:50|27442.5|27352.5|27441.9|27351.9|27443.3|27353.3|27434.9|27344.9|26
1655031120000|2022-06-12 10:52:00|27441.7|27351.7|27441.7|27351.7|27443.3|27353.3|27441.4|27351.4|34
1655031130000|2022-06-12 10:52:10|27441.4|27351.4|27437.1|27347.1|27441.5|27351.5|27434.5|27344.5|34
1655031140000|2022-06-12 10:52:20|27438.6|27348.6|27440.9|27350.9|27441.4|27351.4|27436.7|27346.7|35
1655031150000|2022-06-12 10:52:30|27442.2|27352.2|27448.5|27358.5|27448.7|27358.7|27442.2|27352.2|28
1655031160000|2022-06-12 10:52:40|27448.6|27358.6|27454.2|27364.2|27454.5|27364.5|27448.6|27358.6|31
1655031170000|2022-06-12 10:52:50|27454.7|27364.7|27450|27360|27454.7|27364.7|27450|27360|27
1655031180000|2022-06-12 10:53:00|27449.5|27359.5|27452.8|27362.8|27453.3|27363.3|27449|27359|33
1655031190000|2022-06-12 10:53:10|27452.9|27362.9|27455.5|27365.5|27459.1|27369.1|27452.7|27362.7|28
1655031200000|2022-06-12 10:53:20|27455.2|27365.2|27453.9|27363.9|27456.3|27366.3|27451.6|27361.6|30
1655031210000|2022-06-12 10:53:30|27453.7|27363.7|27441.9|27351.9|27453.7|27363.7|27441.9|27351.9|28
1655031220000|2022-06-12 10:53:40|27441.2|27351.2|27442|27352|27443.1|27353.1|27441.2|27351.2|32
1655031230000|2022-06-12 10:53:50|27442.1|27352.1|27448.6|27358.6|27448.6|27358.6|27442.1|27352.1|23
1655031240000|2022-06-12 10:54:00|27448.5|27358.5|27446|27356|27448.7|27358.7|27443.9|27353.9|36
1655031250000|2022-06-12 10:54:10|27445.9|27355.9|27444.9|27354.9|27446.2|27356.2|27444.5|27354.5|27
1655031260000|2022-06-12 10:54:20|27444.8|27354.8|27450.4|27360.4|27450.4|27360.4|27444.5|27354.5|24
1655031270000|2022-06-12 10:54:30|27452.7|27362.7|27454.5|27364.5|27454.8|27364.8|27452.4|27362.4|26
1655031280000|2022-06-12 10:54:40|27454.2|27364.2|27458.1|27368.1|27458.1|27368.1|27453.2|27363.2|22
1655031290000|2022-06-12 10:54:50|27459.7|27369.7|27470.3|27380.3|27480.9|27390.9|27459.5|27369.5|34
1655031300000|2022-06-12 10:55:00|27471|27381|27471.1|27381.1|27471.5|27381.5|27470.3|27380.3|23
1655031310000|2022-06-12 10:55:10|27470.9|27380.9|27472.9|27382.9|27474.6|27384.6|27467.2|27377.2|25
1655031320000|2022-06-12 10:55:20|27474.2|27384.2|27477.9|27387.9|27478.9|27388.9|27474|27384|35
1655031330000|2022-06-12 10:55:30|27478|27388|27483.1|27393.1|27489.8|27399.8|27477.3|27387.3|34
1655031340000|2022-06-12 10:55:40|27483.2|27393.2|27490.8|27400.8|27490.8|27400.8|27483.2|27393.2|23
1655031350000|2022-06-12 10:55:50|27490.4|27400.4|27490|27400|27490.4|27400.4|27489.9|27399.9|13
1655031360000|2022-06-12 10:56:00|27490.1|27400.1|27488.5|27398.5|27490.5|27400.5|27487.2|27397.2|23
1655031370000|2022-06-12 10:56:10|27488.9|27398.9|27489.4|27399.4|27489.5|27399.5|27487.9|27397.9|16
1655031380000|2022-06-12 10:56:20|27489.1|27399.1|27469.5|27379.5|27489.4|27399.4|27469.5|27379.5|29
1655031390000|2022-06-12 10:56:30|27469.6|27379.6|27463.4|27373.4|27470.1|27380.1|27462.9|27372.9|32
1655031400000|2022-06-12 10:56:40|27462.8|27372.8|27454.9|27364.9|27463.4|27373.4|27454.9|27364.9|33
1655031410000|2022-06-12 10:56:50|27455.2|27365.2|27453|27363|27455.2|27365.2|27452.5|27362.5|22
1655031420000|2022-06-12 10:57:00|27452.8|27362.8|27457.5|27367.5|27458.1|27368.1|27452.5|27362.5|23
1655031430000|2022-06-12 10:57:10|27456.9|27366.9|27456.7|27366.7|27457.4|27367.4|27449.8|27359.8|33
1655031440000|2022-06-12 10:57:20|27456.3|27366.3|27465.5|27375.5|27466.5|27376.5|27456.3|27366.3|26
1655031450000|2022-06-12 10:57:30|27465|27375|27466.5|27376.5|27466.5|27376.5|27461.7|27371.7|30
1655031460000|2022-06-12 10:57:40|27465.7|27375.7|27465.3|27375.3|27468|27378|27465.1|27375.1|21
1655031470000|2022-06-12 10:57:50|27464.7|27374.7|27464.4|27374.4|27465.6|27375.6|27464.4|27374.4|23
1655031480000|2022-06-12 10:58:00|27462.6|27372.6|27449.3|27359.3|27462.6|27372.6|27449.3|27359.3|25
1655031490000|2022-06-12 10:58:10|27448.4|27358.4|27446.3|27356.3|27450.7|27360.7|27445.5|27355.5|38
1655031500000|2022-06-12 10:58:20|27446.4|27356.4|27442.5|27352.5|27446.8|27356.8|27440.2|27350.2|30
1655031510000|2022-06-12 10:58:30|27442.6|27352.6|27452.8|27362.8|27454.1|27364.1|27442.2|27352.2|32
1655031520000|2022-06-12 10:58:40|27452.7|27362.7|27448.2|27358.2|27452.7|27362.7|27447.6|27357.6|31
1655031530000|2022-06-12 10:58:50|27447.9|27357.9|27451|27361|27451.9|27361.9|27447.7|27357.7|25
1655031540000|2022-06-12 10:59:00|27451.1|27361.1|27450.8|27360.8|27451.1|27361.1|27450.5|27360.5|25
1655031550000|2022-06-12 10:59:10|27450.9|27360.9|27461.6|27371.6|27461.6|27371.6|27450.9|27360.9|21
1655031560000|2022-06-12 10:59:20|27461.7|27371.7|27471.8|27381.8|27471.8|27381.8|27460.9|27370.9|26
1655031570000|2022-06-12 10:59:30|27469.1|27379.1|27451.6|27361.6|27469.1|27379.1|27451.6|27361.6|26
1655031580000|2022-06-12 10:59:40|27451.7|27361.7|27452.7|27362.7|27452.8|27362.8|27448.4|27358.4|27
1655031590000|2022-06-12 10:59:50|27452.8|27362.8|27449.3|27359.3|27453.5|27363.5|27447.9|27357.9|30
1655031600000|2022-06-12 11:00:00|27449.5|27359.5|27451.9|27361.9|27453.2|27363.2|27447.7|27357.7|33
1655031610000|2022-06-12 11:00:10|27450.5|27360.5|27441.4|27351.4|27450.9|27360.9|27441.1|27351.1|29
1655031620000|2022-06-12 11:00:20|27441|27351|27435.3|27345.3|27441|27351|27435.3|27345.3|21
1655031630000|2022-06-12 11:00:30|27434.7|27344.7|27430.1|27340.1|27435.9|27345.9|27421.5|27331.5|34
1655031640000|2022-06-12 11:00:40|27428.9|27338.9|27412.2|27322.2|27428.9|27338.9|27409.3|27319.3|37
1655031650000|2022-06-12 11:00:50|27412.6|27322.6|27417.1|27327.1|27420.7|27330.7|27412.6|27322.6|31
1655031660000|2022-06-12 11:01:00|27416.5|27326.5|27409.7|27319.7|27417.8|27327.8|27408|27318|27
1655031670000|2022-06-12 11:01:10|27409.8|27319.8|27412.1|27322.1|27413.3|27323.3|27409.7|27319.7|30
1655031680000|2022-06-12 11:01:20|27412.7|27322.7|27422.4|27332.4|27423.4|27333.4|27411.8|27321.8|25
1655031690000|2022-06-12 11:01:30|27423|27333|27423.1|27333.1|27426.4|27336.4|27421.7|27331.7|26
1655031700000|2022-06-12 11:01:40|27423.3|27333.3|27435.6|27345.6|27435.6|27345.6|27422.4|27332.4|29
1655031710000|2022-06-12 11:01:50|27435.9|27345.9|27450.3|27360.3|27450.5|27360.5|27435.9|27345.9|27
1655031720000|2022-06-12 11:02:00|27449.9|27359.9|27453.8|27363.8|27453.8|27363.8|27447.8|27357.8|29
1655031730000|2022-06-12 11:02:10|27453.7|27363.7|27451.1|27361.1|27455.9|27365.9|27448.3|27358.3|30
1655031740000|2022-06-12 11:02:20|27451.2|27361.2|27445.6|27355.6|27451.2|27361.2|27441.6|27351.6|30
1655031750000|2022-06-12 11:02:30|27445.5|27355.5|27444|27354|27446.8|27356.8|27443.3|27353.3|30
1655031760000|2022-06-12 11:02:40|27443.8|27353.8|27453.5|27363.5|27453.6|27363.6|27441.2|27351.2|27
1655031770000|2022-06-12 11:02:50|27452.5|27362.5|27446.8|27356.8|27456.5|27366.5|27445.5|27355.5|33
1655031780000|2022-06-12 11:03:00|27447.1|27357.1|27446.8|27356.8|27450.3|27360.3|27446.7|27356.7|25
1655031790000|2022-06-12 11:03:10|27447.5|27357.5|27445.4|27355.4|27447.8|27357.8|27444.4|27354.4|34
1655031800000|2022-06-12 11:03:20|27445.7|27355.7|27443.9|27353.9|27446.7|27356.7|27442.4|27352.4|23
1655031810000|2022-06-12 11:03:30|27444.1|27354.1|27444|27354|27444.7|27354.7|27443.9|27353.9|16
1655031820000|2022-06-12 11:03:40|27443.8|27353.8|27448.3|27358.3|27448.8|27358.8|27443.8|27353.8|23
1655031830000|2022-06-12 11:03:50|27447.4|27357.4|27445.1|27355.1|27447.5|27357.5|27443.9|27353.9|25
1655031840000|2022-06-12 11:04:00|27445|27355|27436.2|27346.2|27445|27355|27436.2|27346.2|32
1655031850000|2022-06-12 11:04:10|27436.7|27346.7|27442.7|27352.7|27447.4|27357.4|27436.7|27346.7|28
1655031860000|2022-06-12 11:04:20|27442.6|27352.6|27444.5|27354.5|27447.5|27357.5|27433.8|27343.8|29
1655031870000|2022-06-12 11:04:30|27448.7|27358.7|27441.2|27351.2|27448.7|27358.7|27438.9|27348.9|29
1655031880000|2022-06-12 11:04:40|27441.7|27351.7|27444.9|27354.9|27450.8|27360.8|27441.2|27351.2|30
1655031890000|2022-06-12 11:04:50|27445|27355|27449.7|27359.7|27450|27360|27443.3|27353.3|24
1655031900000|2022-06-12 11:05:00|27450.2|27360.2|27461.1|27371.1|27461.9|27371.9|27449.7|27359.7|29
1655031910000|2022-06-12 11:05:10|27461.2|27371.2|27461.8|27371.8|27462|27372|27461|27371|19
1655031920000|2022-06-12 11:05:20|27461.7|27371.7|27463.2|27373.2|27463.5|27373.5|27461.6|27371.6|25
1655031930000|2022-06-12 11:05:30|27462.9|27372.9|27459.4|27369.4|27462.9|27372.9|27457.8|27367.8|30
1655031940000|2022-06-12 11:05:40|27459.3|27369.3|27467.5|27377.5|27467.5|27377.5|27459.3|27369.3|22
1655031950000|2022-06-12 11:05:50|27467.9|27377.9|27471.2|27381.2|27473.6|27383.6|27467.8|27377.8|29
1655031960000|2022-06-12 11:06:00|27471.9|27381.9|27475.2|27385.2|27476.3|27386.3|27471.9|27381.9|26
1655031970000|2022-06-12 11:06:10|27474.8|27384.8|27470.2|27380.2|27475.5|27385.5|27470|27380|27
1655031980000|2022-06-12 11:06:20|27469.4|27379.4|27463|27373|27469.4|27379.4|27461.8|27371.8|28
1655031990000|2022-06-12 11:06:30|27462.9|27372.9|27459.6|27369.6|27462.9|27372.9|27459.2|27369.2|16
1655032000000|2022-06-12 11:06:40|27459.8|27369.8|27454.9|27364.9|27460|27370|27454.3|27364.3|23
1655032010000|2022-06-12 11:06:50|27454.8|27364.8|27456.3|27366.3|27458.4|27368.4|27454.3|27364.3|27
1655032020000|2022-06-12 11:07:00|27456|27366|27436.2|27346.2|27457.6|27367.6|27436.2|27346.2|35
1655032030000|2022-06-12 11:07:10|27436|27346|27423.1|27333.1|27436|27346|27420.7|27330.7|36
1655032040000|2022-06-12 11:07:20|27422.4|27332.4|27420.1|27330.1|27422.4|27332.4|27412.7|27322.7|33
1655032050000|2022-06-12 11:07:30|27421.2|27331.2|27420|27330|27425.7|27335.7|27419.9|27329.9|30
1655032060000|2022-06-12 11:07:40|27420.2|27330.2|27432.3|27342.3|27432.5|27342.5|27420.2|27330.2|31
1655032070000|2022-06-12 11:07:50|27432.4|27342.4|27427.4|27337.4|27433.2|27343.2|27427.3|27337.3|32
1655032080000|2022-06-12 11:08:00|27427.2|27337.2|27423.7|27333.7|27427.2|27337.2|27423|27333|31
1655032090000|2022-06-12 11:08:10|27423.4|27333.4|27425.1|27335.1|27429.9|27339.9|27423.4|27333.4|36
1655032100000|2022-06-12 11:08:20|27424|27334|27419.4|27329.4|27424.8|27334.8|27419|27329|26
1655032110000|2022-06-12 11:08:30|27419.3|27329.3|27425.9|27335.9|27425.9|27335.9|27418.7|27328.7|33
1655032120000|2022-06-12 11:08:40|27427.9|27337.9|27433.9|27343.9|27434.6|27344.6|27427.9|27337.9|33
1655032130000|2022-06-12 11:08:50|27433.7|27343.7|27441.9|27351.9|27442.7|27352.7|27433.6|27343.6|29
1655032140000|2022-06-12 11:09:00|27442|27352|27432.9|27342.9|27442.2|27352.2|27431.6|27341.6|32
1655032150000|2022-06-12 11:09:10|27432.7|27342.7|27420.5|27330.5|27433.7|27343.7|27420.2|27330.2|27
1655032160000|2022-06-12 11:09:20|27420.3|27330.3|27425.8|27335.8|27427.5|27337.5|27420.3|27330.3|30
1655032170000|2022-06-12 11:09:30|27425.3|27335.3|27419.4|27329.4|27425.7|27335.7|27418.5|27328.5|30
1655032180000|2022-06-12 11:09:40|27418.8|27328.8|27420.3|27330.3|27422.6|27332.6|27418.8|27328.8|25
1655032190000|2022-06-12 11:09:50|27421|27331|27421.5|27331.5|27421.8|27331.8|27420.2|27330.2|25
1655032200000|2022-06-12 11:10:00|27421.2|27331.2|27417.6|27327.6|27421.3|27331.3|27417.6|27327.6|29
1655032210000|2022-06-12 11:10:10|27417.7|27327.7|27422.2|27332.2|27422.8|27332.8|27417.5|27327.5|31
1655032220000|2022-06-12 11:10:20|27422|27332|27428.6|27338.6|27430.2|27340.2|27421.4|27331.4|31
1655032230000|2022-06-12 11:10:30|27427.9|27337.9|27429.6|27339.6|27431.1|27341.1|27427.9|27337.9|25
1655032240000|2022-06-12 11:10:40|27429.7|27339.7|27427|27337|27429.8|27339.8|27423.9|27333.9|21
1655032250000|2022-06-12 11:10:50|27427.6|27337.6|27427.3|27337.3|27427.6|27337.6|27426.8|27336.8|20
1655032260000|2022-06-12 11:11:00|27424.3|27334.3|27421.1|27331.1|27424.8|27334.8|27414.8|27324.8|35
1655032270000|2022-06-12 11:11:10|27420.9|27330.9|27421.3|27331.3|27421.6|27331.6|27420.1|27330.1|24
1655032280000|2022-06-12 11:11:20|27421.4|27331.4|27424.7|27334.7|27424.7|27334.7|27421|27331|22
1655032290000|2022-06-12 11:11:30|27424.6|27334.6|27424.9|27334.9|27425.2|27335.2|27424.2|27334.2|21
1655032300000|2022-06-12 11:11:40|27424.7|27334.7|27425.8|27335.8|27425.8|27335.8|27424.3|27334.3|26
1655032310000|2022-06-12 11:11:50|27425.6|27335.6|27431|27341|27431.4|27341.4|27425.5|27335.5|21
1655032320000|2022-06-12 11:12:00|27430.4|27340.4|27429.5|27339.5|27431.6|27341.6|27429.5|27339.5|31
1655032330000|2022-06-12 11:12:10|27429.6|27339.6|27434.2|27344.2|27434.2|27344.2|27429.4|27339.4|25
1655032340000|2022-06-12 11:12:20|27434.1|27344.1|27441.8|27351.8|27442.1|27352.1|27434.1|27344.1|27
1655032350000|2022-06-12 11:12:30|27442|27352|27445.3|27355.3|27446.5|27356.5|27442|27352|26
1655032360000|2022-06-12 11:12:40|27445.2|27355.2|27445.2|27355.2|27447|27357|27444.7|27354.7|32
1655032370000|2022-06-12 11:12:50|27445.1|27355.1|27446.4|27356.4|27446.4|27356.4|27443.9|27353.9|18
1655032380000|2022-06-12 11:13:00|27446.5|27356.5|27448.3|27358.3|27449.2|27359.2|27446.4|27356.4|27
1655032390000|2022-06-12 11:13:10|27447.7|27357.7|27449.5|27359.5|27449.9|27359.9|27447.7|27357.7|27
1655032400000|2022-06-12 11:13:20|27449.3|27359.3|27445.4|27355.4|27449.5|27359.5|27443.4|27353.4|24
1655032410000|2022-06-12 11:13:30|27445.5|27355.5|27449.2|27359.2|27449.4|27359.4|27445.4|27355.4|24
1655032420000|2022-06-12 11:13:40|27449.1|27359.1|27452.5|27362.5|27452.5|27362.5|27449.1|27359.1|24
1655032430000|2022-06-12 11:13:50|27452.4|27362.4|27453.2|27363.2|27453.2|27363.2|27451.3|27361.3|24
1655032440000|2022-06-12 11:14:00|27453.6|27363.6|27452.4|27362.4|27453.6|27363.6|27452.4|27362.4|17
1655032450000|2022-06-12 11:14:10|27452.1|27362.1|27453.1|27363.1|27453.4|27363.4|27452.1|27362.1|20
1655032460000|2022-06-12 11:14:20|27452.8|27362.8|27453.3|27363.3|27453.8|27363.8|27452.4|27362.4|22
1655032470000|2022-06-12 11:14:30|27453.2|27363.2|27463.3|27373.3|27463.4|27373.4|27453.2|27363.2|22
1655032480000|2022-06-12 11:14:40|27463.6|27373.6|27459.1|27369.1|27465.9|27375.9|27458.7|27368.7|31
1655032490000|2022-06-12 11:14:50|27458.8|27368.8|27454.7|27364.7|27459.3|27369.3|27451.9|27361.9|30
1655032500000|2022-06-12 11:15:00|27454.5|27364.5|27458.2|27368.2|27458.5|27368.5|27454.1|27364.1|22
1655032510000|2022-06-12 11:15:10|27457.2|27367.2|27454.8|27364.8|27458|27368|27454.2|27364.2|29
1655032520000|2022-06-12 11:15:20|27454.9|27364.9|27438.3|27348.3|27455.2|27365.2|27436.4|27346.4|32
1655032530000|2022-06-12 11:15:30|27438.2|27348.2|27420.1|27330.1|27438.2|27348.2|27419.2|27329.2|38
1655032540000|2022-06-12 11:15:40|27419.8|27329.8|27416.5|27326.5|27419.9|27329.9|27412.9|27322.9|28
1655032550000|2022-06-12 11:15:50|27416.6|27326.6|27419.7|27329.7|27422.2|27332.2|27416.6|27326.6|26
1655032560000|2022-06-12 11:16:00|27418.2|27328.2|27418.2|27328.2|27418.7|27328.7|27415.1|27325.1|29
1655032570000|2022-06-12 11:16:10|27418.4|27328.4|27425.2|27335.2|27425.6|27335.6|27418.3|27328.3|20
1655032580000|2022-06-12 11:16:20|27424.6|27334.6|27430.5|27340.5|27430.6|27340.6|27424.4|27334.4|13
1655032590000|2022-06-12 11:16:30|27430.9|27340.9|27431.6|27341.6|27433.7|27343.7|27430.8|27340.8|29
1655032600000|2022-06-12 11:16:40|27432|27342|27432.5|27342.5|27432.5|27342.5|27431.4|27341.4|23
1655032610000|2022-06-12 11:16:50|27432.3|27342.3|27436.4|27346.4|27436.5|27346.5|27432|27342|18
1655032620000|2022-06-12 11:17:00|27436.6|27346.6|27436|27346|27436.9|27346.9|27430.4|27340.4|29
1655032630000|2022-06-12 11:17:10|27436.5|27346.5|27435|27345|27437.4|27347.4|27434.6|27344.6|27
1655032640000|2022-06-12 11:17:20|27435.1|27345.1|27435.6|27345.6|27435.7|27345.7|27434.7|27344.7|18
1655032650000|2022-06-12 11:17:30|27435.1|27345.1|27435.5|27345.5|27435.8|27345.8|27434.4|27344.4|24
1655032660000|2022-06-12 11:17:40|27435.7|27345.7|27434.5|27344.5|27435.9|27345.9|27434.5|27344.5|20
1655032670000|2022-06-12 11:17:50|27434.6|27344.6|27435.4|27345.4|27436.3|27346.3|27434.5|27344.5|20
1655032680000|2022-06-12 11:18:00|27435.9|27345.9|27434.8|27344.8|27436|27346|27434.8|27344.8|13
1655032690000|2022-06-12 11:18:10|27434.7|27344.7|27427.4|27337.4|27434.8|27344.8|27426.9|27336.9|24
1655032700000|2022-06-12 11:18:20|27426.6|27336.6|27419.7|27329.7|27428.2|27338.2|27418.5|27328.5|20
1655032710000|2022-06-12 11:18:30|27421|27331|27419.9|27329.9|27423.4|27333.4|27419.5|27329.5|31
1655032720000|2022-06-12 11:18:40|27420|27330|27420.4|27330.4|27421.4|27331.4|27419.6|27329.6|23
1655032730000|2022-06-12 11:18:50|27420.2|27330.2|27414.8|27324.8|27420.8|27330.8|27414.6|27324.6|26
1655032740000|2022-06-12 11:19:00|27415|27325|27412.6|27322.6|27415.1|27325.1|27410.9|27320.9|31
1655032750000|2022-06-12 11:19:10|27412.7|27322.7|27406.1|27316.1|27413.2|27323.2|27405.7|27315.7|37
1655032760000|2022-06-12 11:19:20|27406|27316|27406.5|27316.5|27407.2|27317.2|27405.9|27315.9|28
1655032770000|2022-06-12 11:19:30|27406.6|27316.6|27415.2|27325.2|27415.5|27325.5|27406.6|27316.6|31
1655032780000|2022-06-12 11:19:40|27417.8|27327.8|27417.8|27327.8|27417.8|27327.8|27417.1|27327.1|19
1655032790000|2022-06-12 11:19:50|27417.5|27327.5|27425.3|27335.3|27428.1|27338.1|27417.5|27327.5|26
1655032800000|2022-06-12 11:20:00|27425.2|27335.2|27425|27335|27425.9|27335.9|27424.7|27334.7|25
1655032810000|2022-06-12 11:20:10|27425.1|27335.1|27412.3|27322.3|27425.1|27335.1|27411.5|27321.5|33
1655032820000|2022-06-12 11:20:20|27412|27322|27412.5|27322.5|27413.2|27323.2|27411.3|27321.3|32
1655032830000|2022-06-12 11:20:30|27412.3|27322.3|27414.9|27324.9|27416.5|27326.5|27410.7|27320.7|19
1655032840000|2022-06-12 11:20:40|27415.9|27325.9|27414.1|27324.1|27416.4|27326.4|27413.2|27323.2|24
1655032850000|2022-06-12 11:20:50|27414.6|27324.6|27410.9|27320.9|27416.9|27326.9|27410.5|27320.5|32
1655032860000|2022-06-12 11:21:00|27410.6|27320.6|27410.8|27320.8|27412.2|27322.2|27408.7|27318.7|29
1655032870000|2022-06-12 11:21:10|27411.4|27321.4|27413.5|27323.5|27414|27324|27411.4|27321.4|26
1655032880000|2022-06-12 11:21:20|27414.5|27324.5|27413.2|27323.2|27414.8|27324.8|27413.2|27323.2|32
1655032890000|2022-06-12 11:21:30|27412.7|27322.7|27412.8|27322.8|27414|27324|27412.2|27322.2|27
1655032900000|2022-06-12 11:21:40|27413|27323|27414.2|27324.2|27414.7|27324.7|27412.8|27322.8|20
1655032910000|2022-06-12 11:21:50|27413.3|27323.3|27413.9|27323.9|27414.9|27324.9|27413.3|27323.3|6
1655032920000|2022-06-12 11:22:00|27414|27324|27411.7|27321.7|27414.5|27324.5|27411.5|27321.5|16
1655032930000|2022-06-12 11:22:10|27411.9|27321.9|27404|27314|27412|27322|27403.9|27313.9|19
1655032940000|2022-06-12 11:22:20|27404.7|27314.7|27406.1|27316.1|27406.7|27316.7|27404.7|27314.7|27
1655032950000|2022-06-12 11:22:30|27406.3|27316.3|27409|27319|27409.5|27319.5|27405.9|27315.9|29
1655032960000|2022-06-12 11:22:40|27409.1|27319.1|27409|27319|27409.8|27319.8|27407.8|27317.8|23
1655032970000|2022-06-12 11:22:50|27408.9|27318.9|27408.4|27318.4|27409.6|27319.6|27407.9|27317.9|28
1655032980000|2022-06-12 11:23:00|27408.2|27318.2|27408.5|27318.5|27409.5|27319.5|27408|27318|21
1655032990000|2022-06-12 11:23:10|27408.6|27318.6|27408.3|27318.3|27409.2|27319.2|27408.1|27318.1|19
1655033000000|2022-06-12 11:23:20|27407.7|27317.7|27406|27316|27408.7|27318.7|27405.6|27315.6|26
1655033010000|2022-06-12 11:23:30|27405.7|27315.7|27405.6|27315.6|27406.4|27316.4|27405.1|27315.1|28
1655033020000|2022-06-12 11:23:40|27405.8|27315.8|27405.8|27315.8|27405.8|27315.8|27402.5|27312.5|21
1655033030000|2022-06-12 11:23:50|27405.6|27315.6|27392.3|27302.3|27405.7|27315.7|27392.1|27302.1|31
1655033040000|2022-06-12 11:24:00|27392.5|27302.5|27378.6|27288.6|27393.1|27303.1|27378.2|27288.2|27
1655033050000|2022-06-12 11:24:10|27379.4|27289.4|27360.5|27270.5|27381.1|27291.1|27360.5|27270.5|34
1655033060000|2022-06-12 11:24:20|27361.3|27271.3|27379|27289|27379|27289|27361.3|27271.3|37
1655033070000|2022-06-12 11:24:30|27382.1|27292.1|27399.3|27309.3|27400.1|27310.1|27382.1|27292.1|30
1655033080000|2022-06-12 11:24:40|27399|27309|27393.6|27303.6|27400.1|27310.1|27393.6|27303.6|29
1655033090000|2022-06-12 11:24:50|27391.2|27301.2|27395|27305|27397.2|27307.2|27390.1|27300.1|31
1655033100000|2022-06-12 11:25:00|27395.4|27305.4|27403|27313|27403|27313|27394.8|27304.8|29
1655033110000|2022-06-12 11:25:10|27403.3|27313.3|27412.1|27322.1|27415.5|27325.5|27402.8|27312.8|29
1655033120000|2022-06-12 11:25:20|27411.7|27321.7|27410.9|27320.9|27412.6|27322.6|27408.1|27318.1|28
1655033130000|2022-06-12 11:25:30|27410.2|27320.2|27409.4|27319.4|27411.2|27321.2|27409.3|27319.3|25
1655033140000|2022-06-12 11:25:40|27409|27319|27408.9|27318.9|27410.9|27320.9|27405.5|27315.5|29
1655033150000|2022-06-12 11:25:50|27409.8|27319.8|27407.4|27317.4|27409.9|27319.9|27407.3|27317.3|24
1655033160000|2022-06-12 11:26:00|27406.8|27316.8|27404.8|27314.8|27406.8|27316.8|27401.5|27311.5|29
1655033170000|2022-06-12 11:26:10|27404.2|27314.2|27396.6|27306.6|27404.7|27314.7|27396.6|27306.6|32
1655033180000|2022-06-12 11:26:20|27395.1|27305.1|27395.9|27305.9|27395.9|27305.9|27390.6|27300.6|31
1655033190000|2022-06-12 11:26:30|27395.3|27305.3|27382.3|27292.3|27395.6|27305.6|27382|27292|30
1655033200000|2022-06-12 11:26:40|27381.3|27291.3|27385.5|27295.5|27387.3|27297.3|27380.7|27290.7|33
1655033210000|2022-06-12 11:26:50|27385.4|27295.4|27403.3|27313.3|27403.3|27313.3|27385.4|27295.4|30
1655033220000|2022-06-12 11:27:00|27403|27313|27392.1|27302.1|27403|27313|27389.7|27299.7|32
1655033230000|2022-06-12 11:27:10|27391.7|27301.7|27396.2|27306.2|27399.1|27309.1|27391.7|27301.7|33
1655033240000|2022-06-12 11:27:20|27396.1|27306.1|27391|27301|27396.1|27306.1|27387.4|27297.4|33
1655033250000|2022-06-12 11:27:30|27390.6|27300.6|27388.5|27298.5|27390.8|27300.8|27388.3|27298.3|25
1655033260000|2022-06-12 11:27:40|27387.7|27297.7|27388.6|27298.6|27391.6|27301.6|27387.7|27297.7|23
1655033270000|2022-06-12 11:27:50|27389.4|27299.4|27393.1|27303.1|27393.7|27303.7|27388.4|27298.4|32
1655033280000|2022-06-12 11:28:00|27391.9|27301.9|27385.5|27295.5|27391.9|27301.9|27385.3|27295.3|24
1655033290000|2022-06-12 11:28:10|27384.3|27294.3|27368.2|27278.2|27384.3|27294.3|27368.2|27278.2|35
1655033300000|2022-06-12 11:28:20|27368.3|27278.3|27365|27275|27368.3|27278.3|27363.1|27273.1|33
1655033310000|2022-06-12 11:28:30|27368.5|27278.5|27385.2|27295.2|27385.3|27295.3|27368.5|27278.5|31
1655033320000|2022-06-12 11:28:40|27385.3|27295.3|27389.1|27299.1|27389.7|27299.7|27385.2|27295.2|31
1655033330000|2022-06-12 11:28:50|27388.7|27298.7|27389|27299|27389.3|27299.3|27388.6|27298.6|16
1655033340000|2022-06-12 11:29:00|27388.9|27298.9|27388.8|27298.8|27389.2|27299.2|27388|27298|17
1655033350000|2022-06-12 11:29:10|27387.2|27297.2|27388.8|27298.8|27389|27299|27387.2|27297.2|18
1655033360000|2022-06-12 11:29:20|27388.5|27298.5|27384.4|27294.4|27388.7|27298.7|27383.7|27293.7|18
1655033370000|2022-06-12 11:29:30|27384.1|27294.1|27383.7|27293.7|27384.5|27294.5|27383.7|27293.7|22
1655033380000|2022-06-12 11:29:40|27384.1|27294.1|27384.4|27294.4|27384.7|27294.7|27382.3|27292.3|29
1655033390000|2022-06-12 11:29:50|27384.2|27294.2|27388.3|27298.3|27390.3|27300.3|27384|27294|22
1655033400000|2022-06-12 11:30:00|27388.6|27298.6|27373.9|27283.9|27388.6|27298.6|27373.9|27283.9|26
1655033410000|2022-06-12 11:30:10|27374.4|27284.4|27374.7|27284.7|27375.8|27285.8|27372.9|27282.9|30
1655033420000|2022-06-12 11:30:20|27374.6|27284.6|27374.1|27284.1|27375.6|27285.6|27373.4|27283.4|24
1655033430000|2022-06-12 11:30:30|27374.8|27284.8|27383.9|27293.9|27383.9|27293.9|27374.8|27284.8|26
1655033440000|2022-06-12 11:30:40|27383.8|27293.8|27393.1|27303.1|27393.3|27303.3|27383.8|27293.8|31
1655033450000|2022-06-12 11:30:50|27393.3|27303.3|27395|27305|27395.1|27305.1|27392.8|27302.8|32
1655033460000|2022-06-12 11:31:00|27395.3|27305.3|27399.5|27309.5|27402.9|27312.9|27394.9|27304.9|29
1655033470000|2022-06-12 11:31:10|27400.6|27310.6|27403.2|27313.2|27404|27314|27400.6|27310.6|25
1655033480000|2022-06-12 11:31:20|27403.7|27313.7|27406.2|27316.2|27406.2|27316.2|27403.4|27313.4|16
1655033490000|2022-06-12 11:31:30|27406.3|27316.3|27412.1|27322.1|27412.7|27322.7|27406.2|27316.2|24
1655033500000|2022-06-12 11:31:40|27412.3|27322.3|27415.9|27325.9|27416.2|27326.2|27412.2|27322.2|24
1655033510000|2022-06-12 11:31:50|27416.4|27326.4|27415.3|27325.3|27416.4|27326.4|27414.3|27324.3|29
1655033520000|2022-06-12 11:32:00|27415.5|27325.5|27415.9|27325.9|27415.9|27325.9|27414|27324|25
1655033530000|2022-06-12 11:32:10|27416|27326|27413.1|27323.1|27416.1|27326.1|27413.1|27323.1|28
1655033540000|2022-06-12 11:32:20|27413|27323|27413.7|27323.7|27414.5|27324.5|27413|27323|23
1655033550000|2022-06-12 11:32:30|27414|27324|27414.3|27324.3|27415.7|27325.7|27413.1|27323.1|25
1655033560000|2022-06-12 11:32:40|27413.6|27323.6|27411.2|27321.2|27414.5|27324.5|27411.2|27321.2|27
1655033570000|2022-06-12 11:32:50|27411.3|27321.3|27399.5|27309.5|27411.7|27321.7|27398.7|27308.7|24
1655033580000|2022-06-12 11:33:00|27399.8|27309.8|27400.8|27310.8|27401.8|27311.8|27399.2|27309.2|24
1655033590000|2022-06-12 11:33:10|27401|27311|27405.3|27315.3|27405.4|27315.4|27400.9|27310.9|26
1655033600000|2022-06-12 11:33:20|27405.7|27315.7|27414.9|27324.9|27415.6|27325.6|27405.7|27315.7|28
1655033610000|2022-06-12 11:33:30|27414.8|27324.8|27413.7|27323.7|27415.9|27325.9|27413.2|27323.2|25
1655033620000|2022-06-12 11:33:40|27413.4|27323.4|27411.9|27321.9|27413.8|27323.8|27410.5|27320.5|20
1655033630000|2022-06-12 11:33:50|27411.6|27321.6|27412.1|27322.1|27413.9|27323.9|27411.4|27321.4|20
1655033640000|2022-06-12 11:34:00|27412|27322|27412.7|27322.7|27414.1|27324.1|27412|27322|20
1655033650000|2022-06-12 11:34:10|27413|27323|27419.4|27329.4|27419.4|27329.4|27412.1|27322.1|25
1655033660000|2022-06-12 11:34:20|27419.9|27329.9|27414.8|27324.8|27420.2|27330.2|27414.8|27324.8|22
1655033670000|2022-06-12 11:34:30|27414.7|27324.7|27415.5|27325.5|27417.2|27327.2|27414.6|27324.6|25
1655033680000|2022-06-12 11:34:40|27413.1|27323.1|27413.3|27323.3|27413.4|27323.4|27411.6|27321.6|21
1655033690000|2022-06-12 11:34:50|27412.9|27322.9|27421.3|27331.3|27423.7|27333.7|27412.9|27322.9|30
1655033700000|2022-06-12 11:35:00|27421.1|27331.1|27421.6|27331.6|27424.8|27334.8|27416.6|27326.6|38
1655033710000|2022-06-12 11:35:10|27422|27332|27419.4|27329.4|27422.5|27332.5|27418.3|27328.3|26
1655033720000|2022-06-12 11:35:20|27419.5|27329.5|27425.9|27335.9|27426.7|27336.7|27419.5|27329.5|27
1655033730000|2022-06-12 11:35:30|27426.2|27336.2|27425.9|27335.9|27427.5|27337.5|27424.8|27334.8|30
1655033740000|2022-06-12 11:35:40|27426|27336|27436.8|27346.8|27438.2|27348.2|27424.6|27334.6|26
1655033750000|2022-06-12 11:35:50|27437.3|27347.3|27432.7|27342.7|27438.2|27348.2|27430.4|27340.4|29
1655033760000|2022-06-12 11:36:00|27432.5|27342.5|27432.1|27342.1|27432.5|27342.5|27430.6|27340.6|28
1655033770000|2022-06-12 11:36:10|27431.9|27341.9|27431.5|27341.5|27432|27342|27431.2|27341.2|20
1655033780000|2022-06-12 11:36:20|27431.6|27341.6|27434.1|27344.1|27435.1|27345.1|27431.5|27341.5|27
1655033790000|2022-06-12 11:36:30|27433.6|27343.6|27430.9|27340.9|27434.2|27344.2|27430.5|27340.5|18
1655033800000|2022-06-12 11:36:40|27431.4|27341.4|27420.4|27330.4|27431.4|27341.4|27419.4|27329.4|26
1655033810000|2022-06-12 11:36:50|27420.1|27330.1|27426.9|27336.9|27427.9|27337.9|27420.1|27330.1|28
1655033820000|2022-06-12 11:37:00|27426.8|27336.8|27427.3|27337.3|27428.5|27338.5|27426.5|27336.5|24
1655033830000|2022-06-12 11:37:10|27427|27337|27427.5|27337.5|27428.3|27338.3|27426.9|27336.9|23
1655033840000|2022-06-12 11:37:20|27427.3|27337.3|27430.4|27340.4|27430.4|27340.4|27427.1|27337.1|21
1655033850000|2022-06-12 11:37:30|27430.3|27340.3|27431|27341|27432.9|27342.9|27429.8|27339.8|28
1655033860000|2022-06-12 11:37:40|27430.7|27340.7|27432.1|27342.1|27432.9|27342.9|27430.6|27340.6|31
1655033870000|2022-06-12 11:37:50|27432.2|27342.2|27433.6|27343.6|27434.2|27344.2|27431.7|27341.7|23
1655033880000|2022-06-12 11:38:00|27434.1|27344.1|27434.7|27344.7|27435.3|27345.3|27433.8|27343.8|27
1655033890000|2022-06-12 11:38:10|27434.5|27344.5|27435.7|27345.7|27436.4|27346.4|27434.5|27344.5|22
1655033900000|2022-06-12 11:38:20|27435.6|27345.6|27455.1|27365.1|27462.9|27372.9|27435.6|27345.6|37
1655033910000|2022-06-12 11:38:30|27453.8|27363.8|27443.7|27353.7|27456.2|27366.2|27440.7|27350.7|32
1655033920000|2022-06-12 11:38:40|27444.7|27354.7|27448.2|27358.2|27448.2|27358.2|27443.8|27353.8|33
1655033930000|2022-06-12 11:38:50|27449.8|27359.8|27453.8|27363.8|27453.8|27363.8|27449.8|27359.8|29
1655033940000|2022-06-12 11:39:00|27455.1|27365.1|27460|27370|27460.2|27370.2|27454.4|27364.4|30
1655033950000|2022-06-12 11:39:10|27460.3|27370.3|27462.9|27372.9|27465.2|27375.2|27460.3|27370.3|19
1655033960000|2022-06-12 11:39:20|27462.8|27372.8|27486.5|27396.5|27495.7|27405.7|27462.6|27372.6|40
1655033970000|2022-06-12 11:39:30|27486.8|27396.8|27498|27408|27498|27408|27485.3|27395.3|34
1655033980000|2022-06-12 11:39:40|27495.2|27405.2|27492.4|27402.4|27496|27406|27492.2|27402.2|29
1655033990000|2022-06-12 11:39:50|27492.2|27402.2|27483.5|27393.5|27492.2|27402.2|27481.9|27391.9|29
1655034000000|2022-06-12 11:40:00|27483.6|27393.6|27483.4|27393.4|27484.2|27394.2|27481.7|27391.7|25
1655034010000|2022-06-12 11:40:10|27483.6|27393.6|27494.4|27404.4|27494.6|27404.6|27483.6|27393.6|31
1655034020000|2022-06-12 11:40:20|27494.6|27404.6|27493|27403|27495.9|27405.9|27492|27402|25
1655034030000|2022-06-12 11:40:30|27493.5|27403.5|27493.9|27403.9|27494.8|27404.8|27489.7|27399.7|32
1655034040000|2022-06-12 11:40:40|27494|27404|27493.2|27403.2|27498.6|27408.6|27493.2|27403.2|31
1655034050000|2022-06-12 11:40:50|27493.9|27403.9|27498.3|27408.3|27499|27409|27493.9|27403.9|26
1655034060000|2022-06-12 11:41:00|27498|27408|27481.7|27391.7|27498|27408|27481.5|27391.5|33
1655034070000|2022-06-12 11:41:10|27481.2|27391.2|27449.6|27359.6|27481.2|27391.2|27449.6|27359.6|39
1655034080000|2022-06-12 11:41:20|27449.3|27359.3|27462.3|27372.3|27467.6|27377.6|27448.8|27358.8|30
1655034090000|2022-06-12 11:41:30|27458.8|27368.8|27462.3|27372.3|27462.8|27372.8|27454.7|27364.7|38
1655034100000|2022-06-12 11:41:40|27462.1|27372.1|27471|27381|27472.3|27382.3|27462.1|27372.1|36
1655034110000|2022-06-12 11:41:50|27469.5|27379.5|27462.5|27372.5|27470.4|27380.4|27462.5|27372.5|35
1655034120000|2022-06-12 11:42:00|27462.7|27372.7|27455.5|27365.5|27466.8|27376.8|27454.6|27364.6|36
1655034130000|2022-06-12 11:42:10|27453.8|27363.8|27454.4|27364.4|27455.1|27365.1|27453.3|27363.3|33
1655034140000|2022-06-12 11:42:20|27454.3|27364.3|27456.2|27366.2|27458|27368|27453.9|27363.9|26
1655034150000|2022-06-12 11:42:30|27456.3|27366.3|27457.2|27367.2|27458|27368|27454.2|27364.2|30
1655034160000|2022-06-12 11:42:40|27457.7|27367.7|27459.2|27369.2|27459.6|27369.6|27456.8|27366.8|22
1655034170000|2022-06-12 11:42:50|27459|27369|27470.4|27380.4|27470.6|27380.6|27459|27369|33
1655034180000|2022-06-12 11:43:00|27470.3|27380.3|27470.6|27380.6|27471.1|27381.1|27470.1|27380.1|24
1655034190000|2022-06-12 11:43:10|27470.7|27380.7|27460.2|27370.2|27470.7|27380.7|27460.1|27370.1|26
1655034200000|2022-06-12 11:43:20|27460.1|27370.1|27462.3|27372.3|27464|27374|27459.5|27369.5|30
1655034210000|2022-06-12 11:43:30|27462.2|27372.2|27460.2|27370.2|27462.2|27372.2|27460|27370|23
1655034220000|2022-06-12 11:43:40|27460.1|27370.1|27461.9|27371.9|27461.9|27371.9|27459.7|27369.7|28
1655034230000|2022-06-12 11:43:50|27462.2|27372.2|27460.7|27370.7|27462.7|27372.7|27460.7|27370.7|23
1655034240000|2022-06-12 11:44:00|27460.8|27370.8|27468.9|27378.9|27469.4|27379.4|27460.8|27370.8|22
1655034250000|2022-06-12 11:44:10|27468.4|27378.4|27463|27373|27468.4|27378.4|27461.3|27371.3|21
1655034260000|2022-06-12 11:44:20|27463.1|27373.1|27466.2|27376.2|27466.3|27376.3|27462.1|27372.1|26
1655034270000|2022-06-12 11:44:30|27466.1|27376.1|27465.1|27375.1|27466.1|27376.1|27464.8|27374.8|23
1655034280000|2022-06-12 11:44:40|27464.9|27374.9|27454.3|27364.3|27464.9|27374.9|27453.7|27363.7|29
1655034290000|2022-06-12 11:44:50|27454.2|27364.2|27455.2|27365.2|27455.2|27365.2|27454|27364|19
1655034300000|2022-06-12 11:45:00|27456.1|27366.1|27465.9|27375.9|27466.2|27376.2|27456.1|27366.1|27
1655034310000|2022-06-12 11:45:10|27466|27376|27475.3|27385.3|27475.3|27385.3|27466|27376|26
1655034320000|2022-06-12 11:45:20|27475.7|27385.7|27490.4|27400.4|27492|27402|27475.7|27385.7|34
1655034330000|2022-06-12 11:45:30|27490.3|27400.3|27489.5|27399.5|27490.3|27400.3|27488.3|27398.3|21
1655034340000|2022-06-12 11:45:40|27489.6|27399.6|27481|27391|27489.7|27399.7|27480.1|27390.1|27
1655034350000|2022-06-12 11:45:50|27481.1|27391.1|27487|27397|27487.8|27397.8|27481.1|27391.1|29
1655034360000|2022-06-12 11:46:00|27486.2|27396.2|27489.8|27399.8|27489.8|27399.8|27482.2|27392.2|36
1655034370000|2022-06-12 11:46:10|27488.6|27398.6|27484.9|27394.9|27488.8|27398.8|27484.5|27394.5|27
1655034380000|2022-06-12 11:46:20|27485.2|27395.2|27473.4|27383.4|27485.2|27395.2|27472.7|27382.7|27
1655034390000|2022-06-12 11:46:30|27473.6|27383.6|27476|27386|27476|27386|27473.3|27383.3|30
1655034400000|2022-06-12 11:46:40|27476.2|27386.2|27483.2|27393.2|27483.2|27393.2|27475.9|27385.9|34
1655034410000|2022-06-12 11:46:50|27482.9|27392.9|27471|27381|27483.9|27393.9|27471|27381|24
1655034420000|2022-06-12 11:47:00|27471.2|27381.2|27469.4|27379.4|27471.6|27381.6|27469.1|27379.1|31
1655034430000|2022-06-12 11:47:10|27469.2|27379.2|27471.4|27381.4|27473.1|27383.1|27468.5|27378.5|27
1655034440000|2022-06-12 11:47:20|27471.1|27381.1|27465.8|27375.8|27471.1|27381.1|27465.8|27375.8|20
1655034450000|2022-06-12 11:47:30|27467.8|27377.8|27469.2|27379.2|27470.4|27380.4|27467.8|27377.8|24
1655034460000|2022-06-12 11:47:40|27469.9|27379.9|27468.8|27378.8|27470.6|27380.6|27468.6|27378.6|19
1655034470000|2022-06-12 11:47:50|27468.7|27378.7|27469|27379|27469.3|27379.3|27468.1|27378.1|20
1655034480000|2022-06-12 11:48:00|27468.6|27378.6|27472.5|27382.5|27472.6|27382.6|27467.5|27377.5|22
1655034490000|2022-06-12 11:48:10|27472.8|27382.8|27472.8|27382.8|27473.4|27383.4|27472.3|27382.3|26
1655034500000|2022-06-12 11:48:20|27472.9|27382.9|27471.2|27381.2|27473.1|27383.1|27470.6|27380.6|21
1655034510000|2022-06-12 11:48:30|27471|27381|27468|27378|27471.4|27381.4|27466.3|27376.3|23
1655034520000|2022-06-12 11:48:40|27468.2|27378.2|27468.2|27378.2|27468.9|27378.9|27468.1|27378.1|21
1655034530000|2022-06-12 11:48:50|27467.7|27377.7|27467.2|27377.2|27467.7|27377.7|27466.8|27376.8|22
1655034540000|2022-06-12 11:49:00|27467.1|27377.1|27469.2|27379.2|27469.8|27379.8|27466.8|27376.8|23
1655034550000|2022-06-12 11:49:10|27469.3|27379.3|27469.4|27379.4|27470.7|27380.7|27469|27379|18
1655034560000|2022-06-12 11:49:20|27469.6|27379.6|27469.3|27379.3|27470.1|27380.1|27468.8|27378.8|15
1655034570000|2022-06-12 11:49:30|27468.8|27378.8|27470.5|27380.5|27470.6|27380.6|27468.3|27378.3|23
1655034580000|2022-06-12 11:49:40|27469.6|27379.6|27470.2|27380.2|27470.2|27380.2|27469.5|27379.5|23
1655034590000|2022-06-12 11:49:50|27470|27380|27471.2|27381.2|27471.3|27381.3|27466.8|27376.8|30
1655034600000|2022-06-12 11:50:00|27470.3|27380.3|27473.2|27383.2|27473.2|27383.2|27469.6|27379.6|31
1655034610000|2022-06-12 11:50:10|27473.1|27383.1|27475.2|27385.2|27476.7|27386.7|27472.7|27382.7|29
1655034620000|2022-06-12 11:50:20|27476.2|27386.2|27478.9|27388.9|27478.9|27388.9|27476|27386|26
1655034630000|2022-06-12 11:50:30|27479.7|27389.7|27483.6|27393.6|27484.2|27394.2|27479.7|27389.7|25
1655034640000|2022-06-12 11:50:40|27483.5|27393.5|27481.7|27391.7|27483.5|27393.5|27480.4|27390.4|32
1655034650000|2022-06-12 11:50:50|27482.6|27392.6|27494.1|27404.1|27494.1|27404.1|27482.6|27392.6|31
1655034660000|2022-06-12 11:51:00|27494.2|27404.2|27500.5|27410.5|27500.6|27410.6|27493.4|27403.4|32
1655034670000|2022-06-12 11:51:10|27500.7|27410.7|27501.3|27411.3|27502.4|27412.4|27500.7|27410.7|30
1655034680000|2022-06-12 11:51:20|27501.6|27411.6|27499.7|27409.7|27501.7|27411.7|27498.7|27408.7|30
1655034690000|2022-06-12 11:51:30|27499.6|27409.6|27505.6|27415.6|27509.2|27419.2|27499.6|27409.6|29
1655034700000|2022-06-12 11:51:40|27505.4|27415.4|27498.3|27408.3|27505.8|27415.8|27498.2|27408.2|25
1655034710000|2022-06-12 11:51:50|27498.2|27408.2|27490.2|27400.2|27498.3|27408.3|27490.2|27400.2|35
1655034720000|2022-06-12 11:52:00|27489.5|27399.5|27494.4|27404.4|27494.5|27404.5|27488.8|27398.8|34
1655034730000|2022-06-12 11:52:10|27494.3|27404.3|27494.1|27404.1|27494.7|27404.7|27493.6|27403.6|21
1655034740000|2022-06-12 11:52:20|27494|27404|27492.7|27402.7|27494|27404|27488|27398|29
1655034750000|2022-06-12 11:52:30|27492.9|27402.9|27495.4|27405.4|27495.4|27405.4|27492.5|27402.5|26
1655034760000|2022-06-12 11:52:40|27496|27406|27505.2|27415.2|27514.9|27424.9|27496|27406|38
1655034770000|2022-06-12 11:52:50|27503|27413|27501.2|27411.2|27506.5|27416.5|27501.2|27411.2|33
1655034780000|2022-06-12 11:53:00|27501.3|27411.3|27517.6|27427.6|27518.2|27428.2|27501.3|27411.3|34
1655034790000|2022-06-12 11:53:10|27517.1|27427.1|27519.5|27429.5|27522.1|27432.1|27517.1|27427.1|31
1655034800000|2022-06-12 11:53:20|27520.1|27430.1|27530.5|27440.5|27530.8|27440.8|27520.1|27430.1|31
1655034810000|2022-06-12 11:53:30|27527.1|27437.1|27525|27435|27530.1|27440.1|27524.5|27434.5|33
1655034820000|2022-06-12 11:53:40|27524.6|27434.6|27515.3|27425.3|27526.2|27436.2|27513.5|27423.5|32
1655034830000|2022-06-12 11:53:50|27515.4|27425.4|27505.4|27415.4|27515.8|27425.8|27504.9|27414.9|33
1655034840000|2022-06-12 11:54:00|27506|27416|27506.8|27416.8|27507.3|27417.3|27505.2|27415.2|23
1655034850000|2022-06-12 11:54:10|27507.2|27417.2|27511|27421|27511.1|27421.1|27506.6|27416.6|24
1655034860000|2022-06-12 11:54:20|27510.8|27420.8|27508.8|27418.8|27511.4|27421.4|27508.4|27418.4|26
1655034870000|2022-06-12 11:54:30|27509.5|27419.5|27505.3|27415.3|27509.8|27419.8|27505.1|27415.1|29
1655034880000|2022-06-12 11:54:40|27505.6|27415.6|27506.5|27416.5|27507.3|27417.3|27505.1|27415.1|24
1655034890000|2022-06-12 11:54:50|27506.6|27416.6|27505.9|27415.9|27506.9|27416.9|27505.5|27415.5|28
1655034900000|2022-06-12 11:55:00|27504.1|27414.1|27492.1|27402.1|27504.1|27414.1|27492.1|27402.1|30
1655034910000|2022-06-12 11:55:10|27491.8|27401.8|27484.5|27394.5|27491.8|27401.8|27484.5|27394.5|30
1655034920000|2022-06-12 11:55:20|27484.2|27394.2|27481.4|27391.4|27484.6|27394.6|27479.2|27389.2|29
1655034930000|2022-06-12 11:55:30|27480.7|27390.7|27481.8|27391.8|27484.5|27394.5|27480.7|27390.7|33
1655034940000|2022-06-12 11:55:40|27483|27393|27482.7|27392.7|27483.4|27393.4|27481.6|27391.6|22
1655034950000|2022-06-12 11:55:50|27481.5|27391.5|27485.8|27395.8|27486|27396|27481.5|27391.5|26
1655034960000|2022-06-12 11:56:00|27485.3|27395.3|27488.4|27398.4|27489|27399|27485.3|27395.3|23
1655034970000|2022-06-12 11:56:10|27488.9|27398.9|27488.6|27398.6|27492.8|27402.8|27488.2|27398.2|32
1655034980000|2022-06-12 11:56:20|27488.5|27398.5|27482.1|27392.1|27490.4|27400.4|27482.1|27392.1|30
1655034990000|2022-06-12 11:56:30|27481.9|27391.9|27469.9|27379.9|27481.9|27391.9|27468.2|27378.2|29
1655035000000|2022-06-12 11:56:40|27469.8|27379.8|27469.2|27379.2|27470.4|27380.4|27468.9|27378.9|31
1655035010000|2022-06-12 11:56:50|27469|27379|27469.8|27379.8|27469.8|27379.8|27468.6|27378.6|28
1655035020000|2022-06-12 11:57:00|27469.5|27379.5|27472.8|27382.8|27474|27384|27469.5|27379.5|26
1655035030000|2022-06-12 11:57:10|27472.4|27382.4|27469.2|27379.2|27473.7|27383.7|27469.2|27379.2|27
1655035040000|2022-06-12 11:57:20|27468.9|27378.9|27459.7|27369.7|27469.6|27379.6|27457.8|27367.8|29
1655035050000|2022-06-12 11:57:30|27459.5|27369.5|27459.3|27369.3|27460.1|27370.1|27459.3|27369.3|21
1655035060000|2022-06-12 11:57:40|27459.8|27369.8|27458.5|27368.5|27460.2|27370.2|27456.9|27366.9|27
1655035070000|2022-06-12 11:57:50|27457.8|27367.8|27459|27369|27460.4|27370.4|27457.1|27367.1|29
1655035080000|2022-06-12 11:58:00|27459.1|27369.1|27457.9|27367.9|27464.2|27374.2|27457.4|27367.4|29
1655035090000|2022-06-12 11:58:10|27458.2|27368.2|27462.4|27372.4|27462.8|27372.8|27457.9|27367.9|25
1655035100000|2022-06-12 11:58:20|27462.3|27372.3|27462|27372|27462.8|27372.8|27461.6|27371.6|16
1655035110000|2022-06-12 11:58:30|27460.6|27370.6|27461.1|27371.1|27461.8|27371.8|27459.5|27369.5|22
1655035120000|2022-06-12 11:58:40|27460.8|27370.8|27456.2|27366.2|27461.2|27371.2|27455|27365|29
1655035130000|2022-06-12 11:58:50|27456.4|27366.4|27457.1|27367.1|27457.4|27367.4|27455.2|27365.2|27
1655035140000|2022-06-12 11:59:00|27456.9|27366.9|27460.7|27370.7|27460.9|27370.9|27456.7|27366.7|25
1655035150000|2022-06-12 11:59:10|27460.4|27370.4|27472.7|27382.7|27472.8|27382.8|27460.4|27370.4|26
1655035160000|2022-06-12 11:59:20|27472.8|27382.8|27471.9|27381.9|27474.1|27384.1|27471.7|27381.7|21
1655035170000|2022-06-12 11:59:30|27471.7|27381.7|27469.6|27379.6|27472.4|27382.4|27466.9|27376.9|24
1655035180000|2022-06-12 11:59:40|27470.3|27380.3|27469|27379|27470.3|27380.3|27468.9|27378.9|18
1655035190000|2022-06-12 11:59:50|27468.9|27378.9|27465.7|27375.7|27468.9|27378.9|27465.7|27375.7|22
1655035200000|2022-06-12 12:00:00|27465.6|27375.6|27478.6|27388.6|27482.3|27392.3|27465.6|27375.6|37
1655035210000|2022-06-12 12:00:10|27478.5|27388.5|27462.9|27372.9|27478.5|27388.5|27462.9|27372.9|31
1655035220000|2022-06-12 12:00:20|27460.9|27370.9|27459.9|27369.9|27462.1|27372.1|27459.5|27369.5|33
1655035230000|2022-06-12 12:00:30|27459.1|27369.1|27456.8|27366.8|27459.4|27369.4|27455.8|27365.8|25
1655035240000|2022-06-12 12:00:40|27456.1|27366.1|27455.7|27365.7|27461.9|27371.9|27455.4|27365.4|27
1655035250000|2022-06-12 12:00:50|27456|27366|27456.1|27366.1|27457.3|27367.3|27455.1|27365.1|23
1655035260000|2022-06-12 12:01:00|27456.2|27366.2|27456.8|27366.8|27458.3|27368.3|27456.2|27366.2|28
1655035270000|2022-06-12 12:01:10|27456|27366|27460.8|27370.8|27460.9|27370.9|27456|27366|23
1655035280000|2022-06-12 12:01:20|27461|27371|27460.5|27370.5|27461.2|27371.2|27459.6|27369.6|28
1655035290000|2022-06-12 12:01:30|27460.6|27370.6|27460.6|27370.6|27460.7|27370.7|27459.3|27369.3|24
1655035300000|2022-06-12 12:01:40|27460.2|27370.2|27461.4|27371.4|27461.4|27371.4|27459.2|27369.2|20
1655035310000|2022-06-12 12:01:50|27463.3|27373.3|27466.6|27376.6|27467|27377|27463.3|27373.3|22
1655035320000|2022-06-12 12:02:00|27467.2|27377.2|27473.6|27383.6|27473.6|27383.6|27466.3|27376.3|22
1655035330000|2022-06-12 12:02:10|27473.5|27383.5|27493.1|27403.1|27493.1|27403.1|27473.5|27383.5|31
1655035340000|2022-06-12 12:02:20|27492.9|27402.9|27497.2|27407.2|27497.5|27407.5|27490.8|27400.8|36
1655035350000|2022-06-12 12:02:30|27498.1|27408.1|27504.3|27414.3|27504.3|27414.3|27497.7|27407.7|30
1655035360000|2022-06-12 12:02:40|27504.4|27414.4|27503.2|27413.2|27504.8|27414.8|27501|27411|30
1655035370000|2022-06-12 12:02:50|27503.3|27413.3|27511|27421|27511|27421|27503.3|27413.3|25
1655035380000|2022-06-12 12:03:00|27510.8|27420.8|27511.3|27421.3|27513.1|27423.1|27506.9|27416.9|36
1655035390000|2022-06-12 12:03:10|27511.1|27421.1|27503.8|27413.8|27511.1|27421.1|27503.7|27413.7|27
1655035400000|2022-06-12 12:03:20|27503.9|27413.9|27509.2|27419.2|27509.2|27419.2|27503.7|27413.7|25
1655035410000|2022-06-12 12:03:30|27509.4|27419.4|27522.3|27432.3|27522.3|27432.3|27509.4|27419.4|31
1655035420000|2022-06-12 12:03:40|27522.8|27432.8|27524.3|27434.3|27527|27437|27522.7|27432.7|29
1655035430000|2022-06-12 12:03:50|27523.8|27433.8|27515.5|27425.5|27525.2|27435.2|27515.5|27425.5|28
1655035440000|2022-06-12 12:04:00|27515.3|27425.3|27515.7|27425.7|27516.8|27426.8|27514.4|27424.4|30
1655035450000|2022-06-12 12:04:10|27516.2|27426.2|27517.2|27427.2|27517.2|27427.2|27515.3|27425.3|27
1655035460000|2022-06-12 12:04:20|27517.3|27427.3|27519.8|27429.8|27519.8|27429.8|27517.3|27427.3|21
1655035470000|2022-06-12 12:04:30|27519.7|27429.7|27519.8|27429.8|27520.1|27430.1|27514.3|27424.3|30
1655035480000|2022-06-12 12:04:40|27519.9|27429.9|27524.2|27434.2|27527.5|27437.5|27519.9|27429.9|33
1655035490000|2022-06-12 12:04:50|27523.2|27433.2|27522.9|27432.9|27523.2|27433.2|27521.8|27431.8|29
1655035500000|2022-06-12 12:05:00|27522.8|27432.8|27514.4|27424.4|27522.9|27432.9|27514.4|27424.4|21
1655035510000|2022-06-12 12:05:10|27514.1|27424.1|27509.4|27419.4|27514.1|27424.1|27503.4|27413.4|32
1655035520000|2022-06-12 12:05:20|27508.2|27418.2|27505.6|27415.6|27508.2|27418.2|27503.3|27413.3|26
1655035530000|2022-06-12 12:05:30|27505.9|27415.9|27506.4|27416.4|27507.8|27417.8|27505.9|27415.9|28
1655035540000|2022-06-12 12:05:40|27504.4|27414.4|27515.8|27425.8|27515.8|27425.8|27504.1|27414.1|34
1655035550000|2022-06-12 12:05:50|27517.1|27427.1|27519.7|27429.7|27519.7|27429.7|27516.7|27426.7|18
1655035560000|2022-06-12 12:06:00|27519.6|27429.6|27518.2|27428.2|27519.7|27429.7|27517.3|27427.3|26
1655035570000|2022-06-12 12:06:10|27517.8|27427.8|27516|27426|27518.8|27428.8|27515.6|27425.6|29
1655035580000|2022-06-12 12:06:20|27515.9|27425.9|27517.2|27427.2|27518.1|27428.1|27515.7|27425.7|33
1655035590000|2022-06-12 12:06:30|27516.8|27426.8|27514.4|27424.4|27517.7|27427.7|27514.4|27424.4|24
1655035600000|2022-06-12 12:06:40|27514.9|27424.9|27516.1|27426.1|27516.3|27426.3|27512.7|27422.7|30
1655035610000|2022-06-12 12:06:50|27515.5|27425.5|27515.8|27425.8|27517.2|27427.2|27514.5|27424.5|25
1655035620000|2022-06-12 12:07:00|27515.7|27425.7|27509.3|27419.3|27516.2|27426.2|27509.3|27419.3|31
1655035630000|2022-06-12 12:07:10|27509.4|27419.4|27509|27419|27510.2|27420.2|27508.2|27418.2|22
1655035640000|2022-06-12 12:07:20|27509.1|27419.1|27509.7|27419.7|27510.2|27420.2|27508|27418|32
1655035650000|2022-06-12 12:07:30|27509.4|27419.4|27509.4|27419.4|27511.8|27421.8|27508.9|27418.9|33
1655035660000|2022-06-12 12:07:40|27509.6|27419.6|27509.6|27419.6|27510.4|27420.4|27508.5|27418.5|21
1655035670000|2022-06-12 12:07:50|27509.9|27419.9|27510.5|27420.5|27511|27421|27509.1|27419.1|25
1655035680000|2022-06-12 12:08:00|27510.7|27420.7|27507.6|27417.6|27511.4|27421.4|27507.6|27417.6|22
1655035690000|2022-06-12 12:08:10|27506.8|27416.8|27505.5|27415.5|27506.8|27416.8|27505.3|27415.3|23
1655035700000|2022-06-12 12:08:20|27505.7|27415.7|27503.9|27413.9|27506|27416|27501.7|27411.7|25
1655035710000|2022-06-12 12:08:30|27503.2|27413.2|27502.1|27412.1|27503.9|27413.9|27502|27412|25
1655035720000|2022-06-12 12:08:40|27502.3|27412.3|27501.8|27411.8|27503|27413|27500.9|27410.9|25
1655035730000|2022-06-12 12:08:50|27500.7|27410.7|27502.4|27412.4|27502.5|27412.5|27499.9|27409.9|30
1655035740000|2022-06-12 12:09:00|27502.1|27412.1|27502.8|27412.8|27503.3|27413.3|27502.1|27412.1|23
1655035750000|2022-06-12 12:09:10|27501.7|27411.7|27502.2|27412.2|27503.2|27413.2|27501.7|27411.7|30
1655035760000|2022-06-12 12:09:20|27502.4|27412.4|27510.2|27420.2|27510.8|27420.8|27502.2|27412.2|33
1655035770000|2022-06-12 12:09:30|27510.4|27420.4|27504.8|27414.8|27512.5|27422.5|27504.5|27414.5|31
1655035780000|2022-06-12 12:09:40|27505.1|27415.1|27505.2|27415.2|27505.9|27415.9|27504.3|27414.3|26
1655035790000|2022-06-12 12:09:50|27505.1|27415.1|27504.8|27414.8|27506.9|27416.9|27502.5|27412.5|28
1655035800000|2022-06-12 12:10:00|27504.9|27414.9|27507.6|27417.6|27507.6|27417.6|27503|27413|20
1655035810000|2022-06-12 12:10:10|27507.5|27417.5|27507|27417|27507.8|27417.8|27506.3|27416.3|27
1655035820000|2022-06-12 12:10:20|27506.9|27416.9|27517.5|27427.5|27518.2|27428.2|27506.9|27416.9|29
1655035830000|2022-06-12 12:10:30|27517.1|27427.1|27516.3|27426.3|27517.8|27427.8|27515.6|27425.6|25
1655035840000|2022-06-12 12:10:40|27516.2|27426.2|27518.3|27428.3|27519.1|27429.1|27515.5|27425.5|36
1655035850000|2022-06-12 12:10:50|27518.9|27428.9|27520.5|27430.5|27521|27431|27518.5|27428.5|21
1655035860000|2022-06-12 12:11:00|27520.6|27430.6|27518.9|27428.9|27521|27431|27518.9|27428.9|18
1655035870000|2022-06-12 12:11:10|27519|27429|27515.6|27425.6|27519.7|27429.7|27514.6|27424.6|29
1655035880000|2022-06-12 12:11:20|27516|27426|27516.6|27426.6|27517.4|27427.4|27515.6|27425.6|31
1655035890000|2022-06-12 12:11:30|27516.2|27426.2|27516.3|27426.3|27517.3|27427.3|27515.8|27425.8|28
1655035900000|2022-06-12 12:11:40|27516|27426|27517.4|27427.4|27517.5|27427.5|27514.1|27424.1|26
1655035910000|2022-06-12 12:11:50|27517.9|27427.9|27520.9|27430.9|27521.1|27431.1|27517.2|27427.2|30
1655035920000|2022-06-12 12:12:00|27521.6|27431.6|27521.1|27431.1|27521.6|27431.6|27520.7|27430.7|25
1655035930000|2022-06-12 12:12:10|27521|27431|27518.1|27428.1|27521|27431|27517.9|27427.9|23
1655035940000|2022-06-12 12:12:20|27518.2|27428.2|27517|27427|27518.6|27428.6|27516.9|27426.9|25
1655035950000|2022-06-12 12:12:30|27516.9|27426.9|27518.5|27428.5|27518.9|27428.9|27516.9|27426.9|23
1655035960000|2022-06-12 12:12:40|27518.1|27428.1|27518|27428|27518.4|27428.4|27517.4|27427.4|26
1655035970000|2022-06-12 12:12:50|27517.9|27427.9|27517.3|27427.3|27518.1|27428.1|27517|27427|30
1655035980000|2022-06-12 12:13:00|27517.4|27427.4|27513.7|27423.7|27517.8|27427.8|27513.2|27423.2|23
1655035990000|2022-06-12 12:13:10|27513.5|27423.5|27508.1|27418.1|27513.5|27423.5|27505.4|27415.4|24
1655036000000|2022-06-12 12:13:20|27510.3|27420.3|27508.3|27418.3|27511|27421|27506|27416|28
1655036010000|2022-06-12 12:13:30|27508.4|27418.4|27506.5|27416.5|27510.5|27420.5|27506.1|27416.1|24
1655036020000|2022-06-12 12:13:40|27506.1|27416.1|27506.2|27416.2|27506.3|27416.3|27505.7|27415.7|20
1655036030000|2022-06-12 12:13:50|27506|27416|27506.5|27416.5|27506.8|27416.8|27505.5|27415.5|30
1655036040000|2022-06-12 12:14:00|27506.3|27416.3|27510.9|27420.9|27510.9|27420.9|27506|27416|29
1655036050000|2022-06-12 12:14:10|27510.6|27420.6|27512.2|27422.2|27512.3|27422.3|27510.6|27420.6|27
1655036060000|2022-06-12 12:14:20|27512.1|27422.1|27519.4|27429.4|27519.7|27429.7|27512.1|27422.1|27
1655036070000|2022-06-12 12:14:30|27519.5|27429.5|27515.5|27425.5|27519.6|27429.6|27515.5|27425.5|23
1655036080000|2022-06-12 12:14:40|27515.9|27425.9|27515.9|27425.9|27516.6|27426.6|27515.3|27425.3|30
1655036090000|2022-06-12 12:14:50|27515.7|27425.7|27516.7|27426.7|27516.8|27426.8|27515.6|27425.6|26
1655036100000|2022-06-12 12:15:00|27516.8|27426.8|27533.4|27443.4|27533.7|27443.7|27516.4|27426.4|32
1655036110000|2022-06-12 12:15:10|27533.9|27443.9|27537.8|27447.8|27544.7|27454.7|27533.9|27443.9|32
1655036120000|2022-06-12 12:15:20|27536.9|27446.9|27532.2|27442.2|27538.4|27448.4|27531.1|27441.1|35
1655036130000|2022-06-12 12:15:30|27531.9|27441.9|27533.7|27443.7|27534.3|27444.3|27531.7|27441.7|30
1655036140000|2022-06-12 12:15:40|27533.6|27443.6|27533.8|27443.8|27534.3|27444.3|27532|27442|32
1655036150000|2022-06-12 12:15:50|27533.6|27443.6|27532.9|27442.9|27534.2|27444.2|27531.7|27441.7|26
1655036160000|2022-06-12 12:16:00|27533.1|27443.1|27530.1|27440.1|27534.6|27444.6|27530.1|27440.1|30
1655036170000|2022-06-12 12:16:10|27530.2|27440.2|27531|27441|27531.3|27441.3|27529.8|27439.8|29
1655036180000|2022-06-12 12:16:20|27530.7|27440.7|27528.4|27438.4|27530.9|27440.9|27528.2|27438.2|23
1655036190000|2022-06-12 12:16:30|27528.3|27438.3|27521.2|27431.2|27528.3|27438.3|27519.9|27429.9|33
1655036200000|2022-06-12 12:16:40|27520.9|27430.9|27527.4|27437.4|27527.4|27437.4|27520.9|27430.9|26
1655036210000|2022-06-12 12:16:50|27526.9|27436.9|27526.4|27436.4|27528.6|27438.6|27526.1|27436.1|26
1655036220000|2022-06-12 12:17:00|27526|27436|27526.5|27436.5|27527.1|27437.1|27526|27436|19
1655036230000|2022-06-12 12:17:10|27526.8|27436.8|27525.1|27435.1|27527.1|27437.1|27524.6|27434.6|33
1655036240000|2022-06-12 12:17:20|27523.4|27433.4|27505.5|27415.5|27523.4|27433.4|27505.5|27415.5|27
1655036250000|2022-06-12 12:17:30|27505.4|27415.4|27502.8|27412.8|27505.4|27415.4|27500.8|27410.8|32
1655036260000|2022-06-12 12:17:40|27502|27412|27503.5|27413.5|27503.7|27413.7|27502|27412|23
1655036270000|2022-06-12 12:17:50|27503.2|27413.2|27500|27410|27503.5|27413.5|27499.4|27409.4|20
1655036280000|2022-06-12 12:18:00|27499.6|27409.6|27494|27404|27499.9|27409.9|27492.2|27402.2|31
1655036290000|2022-06-12 12:18:10|27493.9|27403.9|27500.4|27410.4|27502.2|27412.2|27493.9|27403.9|31
1655036300000|2022-06-12 12:18:20|27500.8|27410.8|27495|27405|27501.4|27411.4|27493.8|27403.8|26
1655036310000|2022-06-12 12:18:30|27494.6|27404.6|27503.9|27413.9|27505.5|27415.5|27494.6|27404.6|29
1655036320000|2022-06-12 12:18:40|27504.8|27414.8|27510.2|27420.2|27510.9|27420.9|27504.4|27414.4|27
1655036330000|2022-06-12 12:18:50|27509.8|27419.8|27509.9|27419.9|27510.7|27420.7|27509.6|27419.6|21
1655036340000|2022-06-12 12:19:00|27509.5|27419.5|27500.6|27410.6|27509.8|27419.8|27500.6|27410.6|33
1655036350000|2022-06-12 12:19:10|27498|27408|27495.2|27405.2|27498|27408|27494.4|27404.4|31
1655036360000|2022-06-12 12:19:20|27495.1|27405.1|27499.7|27409.7|27500.9|27410.9|27495.1|27405.1|26
1655036370000|2022-06-12 12:19:30|27499.6|27409.6|27499.1|27409.1|27500.4|27410.4|27499|27409|25
1655036380000|2022-06-12 12:19:40|27498.6|27408.6|27500.6|27410.6|27503.9|27413.9|27498.2|27408.2|29
1655036390000|2022-06-12 12:19:50|27501.3|27411.3|27495.7|27405.7|27501.8|27411.8|27494.9|27404.9|27
1655036400000|2022-06-12 12:20:00|27495.6|27405.6|27496.5|27406.5|27496.6|27406.6|27495.6|27405.6|21
1655036410000|2022-06-12 12:20:10|27496.2|27406.2|27497.8|27407.8|27498.1|27408.1|27496|27406|30
1655036420000|2022-06-12 12:20:20|27498.2|27408.2|27498.3|27408.3|27498.8|27408.8|27497.8|27407.8|24
1655036430000|2022-06-12 12:20:30|27498|27408|27497.4|27407.4|27498.4|27408.4|27497.4|27407.4|10
1655036440000|2022-06-12 12:20:40|27497.1|27407.1|27496.7|27406.7|27497.4|27407.4|27495.9|27405.9|21
1655036450000|2022-06-12 12:20:50|27496.8|27406.8|27496.9|27406.9|27497.4|27407.4|27496.8|27406.8|19
1655036460000|2022-06-12 12:21:00|27497|27407|27497.3|27407.3|27498.1|27408.1|27495.8|27405.8|28
1655036470000|2022-06-12 12:21:10|27497.4|27407.4|27497.5|27407.5|27497.6|27407.6|27497.2|27407.2|18
1655036480000|2022-06-12 12:21:20|27497.2|27407.2|27498.5|27408.5|27498.6|27408.6|27497.2|27407.2|24
1655036490000|2022-06-12 12:21:30|27497.8|27407.8|27507.5|27417.5|27507.5|27417.5|27497.6|27407.6|26
1655036500000|2022-06-12 12:21:40|27507.7|27417.7|27512.9|27422.9|27513.3|27423.3|27507.7|27417.7|29
1655036510000|2022-06-12 12:21:50|27512.7|27422.7|27511.8|27421.8|27512.7|27422.7|27510.8|27420.8|25
1655036520000|2022-06-12 12:22:00|27511.5|27421.5|27507.2|27417.2|27513.5|27423.5|27507|27417|29
1655036530000|2022-06-12 12:22:10|27507.1|27417.1|27513.4|27423.4|27514.3|27424.3|27506.3|27416.3|28
1655036540000|2022-06-12 12:22:20|27513.2|27423.2|27513.8|27423.8|27514.7|27424.7|27513.2|27423.2|20
1655036550000|2022-06-12 12:22:30|27513.9|27423.9|27515.1|27425.1|27515.4|27425.4|27513.7|27423.7|24
1655036560000|2022-06-12 12:22:40|27514.5|27424.5|27514.3|27424.3|27514.8|27424.8|27514.3|27424.3|17
1655036570000|2022-06-12 12:22:50|27514|27424|27514.8|27424.8|27514.9|27424.9|27514|27424|17
1655036580000|2022-06-12 12:23:00|27514.6|27424.6|27514.7|27424.7|27514.9|27424.9|27514.1|27424.1|23
1655036590000|2022-06-12 12:23:10|27514.8|27424.8|27521.9|27431.9|27521.9|27431.9|27514.6|27424.6|23
1655036600000|2022-06-12 12:23:20|27524.4|27434.4|27525|27435|27526.7|27436.7|27524.4|27434.4|27
1655036610000|2022-06-12 12:23:30|27525.1|27435.1|27526.4|27436.4|27527.3|27437.3|27525.1|27435.1|23
1655036620000|2022-06-12 12:23:40|27526.5|27436.5|27521.5|27431.5|27526.5|27436.5|27521.2|27431.2|21
1655036630000|2022-06-12 12:23:50|27519.2|27429.2|27514.3|27424.3|27519.2|27429.2|27513.5|27423.5|22
1655036640000|2022-06-12 12:24:00|27513.9|27423.9|27512|27422|27514.4|27424.4|27511.8|27421.8|29
1655036650000|2022-06-12 12:24:10|27512.5|27422.5|27512|27422|27513.1|27423.1|27511.8|27421.8|23
1655036660000|2022-06-12 12:24:20|27512.1|27422.1|27511.1|27421.1|27513.2|27423.2|27510.8|27420.8|28
1655036670000|2022-06-12 12:24:30|27511.2|27421.2|27515.7|27425.7|27516.8|27426.8|27510.4|27420.4|28
1655036680000|2022-06-12 12:24:40|27515.8|27425.8|27508.9|27418.9|27516.1|27426.1|27508|27418|31
1655036690000|2022-06-12 12:24:50|27508.6|27418.6|27509.4|27419.4|27509.8|27419.8|27508.6|27418.6|23
1655036700000|2022-06-12 12:25:00|27509.5|27419.5|27512.3|27422.3|27514.3|27424.3|27509.5|27419.5|28
1655036710000|2022-06-12 12:25:10|27510.3|27420.3|27513.4|27423.4|27513.4|27423.4|27509.3|27419.3|27
1655036720000|2022-06-12 12:25:20|27513.5|27423.5|27515.4|27425.4|27516|27426|27513.5|27423.5|24
1655036730000|2022-06-12 12:25:30|27515.1|27425.1|27514.8|27424.8|27515.1|27425.1|27512.1|27422.1|20
1655036740000|2022-06-12 12:25:40|27514.3|27424.3|27515.7|27425.7|27515.9|27425.9|27513.2|27423.2|25
1655036750000|2022-06-12 12:25:50|27515.8|27425.8|27521.1|27431.1|27521.7|27431.7|27515.8|27425.8|22
1655036760000|2022-06-12 12:26:00|27521.6|27431.6|27524.5|27434.5|27524.5|27434.5|27521.6|27431.6|26
1655036770000|2022-06-12 12:26:10|27524.3|27434.3|27534.7|27444.7|27535|27445|27524.3|27434.3|24
1655036780000|2022-06-12 12:26:20|27535.2|27445.2|27524.9|27434.9|27536.1|27446.1|27524.8|27434.8|32
1655036790000|2022-06-12 12:26:30|27525.3|27435.3|27532.1|27442.1|27535.1|27445.1|27525.3|27435.3|36
1655036800000|2022-06-12 12:26:40|27531.2|27441.2|27527.8|27437.8|27531.2|27441.2|27526.6|27436.6|27
1655036810000|2022-06-12 12:26:50|27527.9|27437.9|27526.1|27436.1|27528.4|27438.4|27525.5|27435.5|28
1655036820000|2022-06-12 12:27:00|27525.7|27435.7|27526.1|27436.1|27526.7|27436.7|27525|27435|33
1655036830000|2022-06-12 12:27:10|27526.2|27436.2|27525.8|27435.8|27526.7|27436.7|27525.5|27435.5|26
1655036840000|2022-06-12 12:27:20|27525.7|27435.7|27525.9|27435.9|27526.1|27436.1|27525|27435|21
1655036850000|2022-06-12 12:27:30|27525.8|27435.8|27527|27437|27527.7|27437.7|27524.6|27434.6|31
1655036860000|2022-06-12 12:27:40|27527.1|27437.1|27537|27447|27537.6|27447.6|27526.8|27436.8|28
1655036870000|2022-06-12 12:27:50|27538.1|27448.1|27552.1|27462.1|27552.7|27462.7|27537.8|27447.8|35
1655036880000|2022-06-12 12:28:00|27551.6|27461.6|27553.8|27463.8|27554.8|27464.8|27551.6|27461.6|34
1655036890000|2022-06-12 12:28:10|27554.1|27464.1|27562.1|27472.1|27562.3|27472.3|27554.1|27464.1|30
1655036900000|2022-06-12 12:28:20|27561.8|27471.8|27559.2|27469.2|27562.4|27472.4|27557.9|27467.9|31
1655036910000|2022-06-12 12:28:30|27559.3|27469.3|27568|27478|27568.1|27478.1|27559.3|27469.3|32
1655036920000|2022-06-12 12:28:40|27567.8|27477.8|27563|27473|27570.2|27480.2|27561.8|27471.8|32
1655036930000|2022-06-12 12:28:50|27563.2|27473.2|27562.6|27472.6|27563.2|27473.2|27561.1|27471.1|35
1655036940000|2022-06-12 12:29:00|27562.9|27472.9|27560.8|27470.8|27564.1|27474.1|27560.3|27470.3|33
1655036950000|2022-06-12 12:29:10|27562.7|27472.7|27555.2|27465.2|27562.8|27472.8|27555.1|27465.1|31
1655036960000|2022-06-12 12:29:20|27553.8|27463.8|27545.6|27455.6|27553.8|27463.8|27542.6|27452.6|26
1655036970000|2022-06-12 12:29:30|27545.8|27455.8|27538.7|27448.7|27546.3|27456.3|27538.4|27448.4|31
1655036980000|2022-06-12 12:29:40|27538.9|27448.9|27540.2|27450.2|27541.1|27451.1|27538.4|27448.4|30
1655036990000|2022-06-12 12:29:50|27540.3|27450.3|27532.5|27442.5|27540.3|27450.3|27532.5|27442.5|29
1655037000000|2022-06-12 12:30:00|27532.3|27442.3|27532.6|27442.6|27534.5|27444.5|27531|27441|32
1655037010000|2022-06-12 12:30:10|27532.5|27442.5|27569.5|27479.5|27569.5|27479.5|27532.5|27442.5|34
1655037020000|2022-06-12 12:30:20|27574|27484|27565.5|27475.5|27578.7|27488.7|27564.4|27474.4|39
1655037030000|2022-06-12 12:30:30|27566.2|27476.2|27568.9|27478.9|27571.2|27481.2|27566.2|27476.2|34
1655037040000|2022-06-12 12:30:40|27568.7|27478.7|27570|27480|27570.1|27480.1|27568.3|27478.3|28
1655037050000|2022-06-12 12:30:50|27569.3|27479.3|27585.9|27495.9|27586.6|27496.6|27569.3|27479.3|27
1655037060000|2022-06-12 12:31:00|27585.8|27495.8|27574.2|27484.2|27593.3|27503.3|27574.2|27484.2|36
1655037070000|2022-06-12 12:31:10|27574|27484|27575.9|27485.9|27576.6|27486.6|27573.2|27483.2|28
1655037080000|2022-06-12 12:31:20|27576.1|27486.1|27577|27487|27577.2|27487.2|27575|27485|28
1655037090000|2022-06-12 12:31:30|27576.9|27486.9|27584.8|27494.8|27585.4|27495.4|27576.9|27486.9|21
1655037100000|2022-06-12 12:31:40|27585|27495|27581.7|27491.7|27585.1|27495.1|27580.9|27490.9|36
1655037110000|2022-06-12 12:31:50|27579.8|27489.8|27579.3|27489.3|27581.5|27491.5|27578.4|27488.4|29
1655037120000|2022-06-12 12:32:00|27579.4|27489.4|27576.6|27486.6|27579.4|27489.4|27576.6|27486.6|26
1655037130000|2022-06-12 12:32:10|27573.9|27483.9|27572.4|27482.4|27574.9|27484.9|27570.6|27480.6|37
1655037140000|2022-06-12 12:32:20|27572|27482|27570.4|27480.4|27572|27482|27568.9|27478.9|29
1655037150000|2022-06-12 12:32:30|27569.9|27479.9|27572.3|27482.3|27572.3|27482.3|27569.1|27479.1|31
1655037160000|2022-06-12 12:32:40|27571.8|27481.8|27569|27479|27572.4|27482.4|27569|27479|32
1655037170000|2022-06-12 12:32:50|27570.6|27480.6|27570.4|27480.4|27571.6|27481.6|27568.6|27478.6|32
1655037180000|2022-06-12 12:33:00|27571.7|27481.7|27567.7|27477.7|27573.4|27483.4|27566.4|27476.4|33
1655037190000|2022-06-12 12:33:10|27567.5|27477.5|27565.7|27475.7|27567.8|27477.8|27565.2|27475.2|26
1655037200000|2022-06-12 12:33:20|27565.2|27475.2|27562.8|27472.8|27565.8|27475.8|27562.4|27472.4|21
1655037210000|2022-06-12 12:33:30|27562.4|27472.4|27562.5|27472.5|27562.6|27472.6|27561.6|27471.6|32
1655037220000|2022-06-12 12:33:40|27560.7|27470.7|27556.8|27466.8|27560.7|27470.7|27556.5|27466.5|26
1655037230000|2022-06-12 12:33:50|27557.1|27467.1|27565.8|27475.8|27565.8|27475.8|27556.8|27466.8|28
1655037240000|2022-06-12 12:34:00|27565.7|27475.7|27563.1|27473.1|27569.2|27479.2|27562.5|27472.5|29
1655037250000|2022-06-12 12:34:10|27562.9|27472.9|27563.6|27473.6|27564|27474|27562.8|27472.8|29
1655037260000|2022-06-12 12:34:20|27563|27473|27555|27465|27563.4|27473.4|27555|27465|26
1655037270000|2022-06-12 12:34:30|27555.9|27465.9|27549.2|27459.2|27556.2|27466.2|27547.6|27457.6|29
1655037280000|2022-06-12 12:34:40|27550.3|27460.3|27551.9|27461.9|27552.3|27462.3|27550.3|27460.3|28
1655037290000|2022-06-12 12:34:50|27550.9|27460.9|27550.1|27460.1|27551.2|27461.2|27549.2|27459.2|24
1655037300000|2022-06-12 12:35:00|27551.1|27461.1|27548|27458|27551.1|27461.1|27548|27458|27
1655037310000|2022-06-12 12:35:10|27547.9|27457.9|27549.9|27459.9|27550.5|27460.5|27547.4|27457.4|24
1655037320000|2022-06-12 12:35:20|27549.5|27459.5|27547.3|27457.3|27550.9|27460.9|27546.8|27456.8|31
1655037330000|2022-06-12 12:35:30|27547|27457|27544.3|27454.3|27547.3|27457.3|27544.1|27454.1|32
1655037340000|2022-06-12 12:35:40|27544.4|27454.4|27546.8|27456.8|27548.4|27458.4|27543.7|27453.7|33
1655037350000|2022-06-12 12:35:50|27546.7|27456.7|27544.8|27454.8|27546.7|27456.7|27544.2|27454.2|17
1655037360000|2022-06-12 12:36:00|27544.9|27454.9|27544.7|27454.7|27545|27455|27543.9|27453.9|28
1655037370000|2022-06-12 12:36:10|27544.5|27454.5|27542|27452|27545|27455|27541.8|27451.8|30
1655037380000|2022-06-12 12:36:20|27542.5|27452.5|27541.6|27451.6|27542.6|27452.6|27541.1|27451.1|32
1655037390000|2022-06-12 12:36:30|27541.7|27451.7|27534.1|27444.1|27541.9|27451.9|27533.1|27443.1|26
1655037400000|2022-06-12 12:36:40|27534.2|27444.2|27533.4|27443.4|27534.7|27444.7|27533.1|27443.1|21
1655037410000|2022-06-12 12:36:50|27533.2|27443.2|27531.9|27441.9|27533.7|27443.7|27531.9|27441.9|24
1655037420000|2022-06-12 12:37:00|27531.7|27441.7|27537.3|27447.3|27537.3|27447.3|27531.7|27441.7|23
1655037430000|2022-06-12 12:37:10|27537.8|27447.8|27539.6|27449.6|27539.9|27449.9|27537.7|27447.7|21
1655037440000|2022-06-12 12:37:20|27539.8|27449.8|27540.3|27450.3|27542.6|27452.6|27539.2|27449.2|23
1655037450000|2022-06-12 12:37:30|27540.9|27450.9|27541.1|27451.1|27544.2|27454.2|27540.4|27450.4|28
1655037460000|2022-06-12 12:37:40|27540.9|27450.9|27540.3|27450.3|27542.4|27452.4|27540|27450|30
1655037470000|2022-06-12 12:37:50|27540|27450|27534.8|27444.8|27540|27450|27534.2|27444.2|27
1655037480000|2022-06-12 12:38:00|27535|27445|27533.5|27443.5|27535|27445|27533.3|27443.3|21
1655037490000|2022-06-12 12:38:10|27535.2|27445.2|27536.3|27446.3|27536.3|27446.3|27535|27445|23
1655037500000|2022-06-12 12:38:20|27536.2|27446.2|27535.7|27445.7|27536.2|27446.2|27535.6|27445.6|25
1655037510000|2022-06-12 12:38:30|27536|27446|27536.1|27446.1|27536.5|27446.5|27535.8|27445.8|12
1655037520000|2022-06-12 12:38:40|27536.4|27446.4|27535|27445|27536.4|27446.4|27535|27445|19
1655037530000|2022-06-12 12:38:50|27535.2|27445.2|27530.8|27440.8|27535.7|27445.7|27530.8|27440.8|22
1655037540000|2022-06-12 12:39:00|27526.3|27436.3|27516.4|27426.4|27526.3|27436.3|27516.4|27426.4|28
1655037550000|2022-06-12 12:39:10|27516.5|27426.5|27504.3|27414.3|27516.5|27426.5|27504.1|27414.1|31
1655037560000|2022-06-12 12:39:20|27504.7|27414.7|27504.9|27414.9|27508.1|27418.1|27504.5|27414.5|23
1655037570000|2022-06-12 12:39:30|27505.2|27415.2|27503.1|27413.1|27505.2|27415.2|27502.5|27412.5|34
1655037580000|2022-06-12 12:39:40|27502.6|27412.6|27502.1|27412.1|27503.1|27413.1|27500.7|27410.7|23
1655037590000|2022-06-12 12:39:50|27501.7|27411.7|27498.5|27408.5|27503.1|27413.1|27498.1|27408.1|28
1655037600000|2022-06-12 12:40:00|27498.4|27408.4|27499.9|27409.9|27504.2|27414.2|27497.3|27407.3|34
1655037610000|2022-06-12 12:40:10|27498.9|27408.9|27490.5|27400.5|27499.6|27409.6|27490.5|27400.5|35
1655037620000|2022-06-12 12:40:20|27490.6|27400.6|27490.1|27400.1|27491.6|27401.6|27488.9|27398.9|30
1655037630000|2022-06-12 12:40:30|27490.2|27400.2|27490.3|27400.3|27490.8|27400.8|27490.2|27400.2|8
1655037640000|2022-06-12 12:40:40|27490.1|27400.1|27496|27406|27496.8|27406.8|27490.1|27400.1|23
1655037650000|2022-06-12 12:40:50|27496.1|27406.1|27497.6|27407.6|27497.6|27407.6|27496.1|27406.1|17
1655037660000|2022-06-12 12:41:00|27497|27407|27493.9|27403.9|27497.4|27407.4|27493.9|27403.9|30
1655037670000|2022-06-12 12:41:10|27493.4|27403.4|27488.2|27398.2|27494.3|27404.3|27487.5|27397.5|23
1655037680000|2022-06-12 12:41:20|27484.2|27394.2|27469.2|27379.2|27484.2|27394.2|27467.7|27377.7|32
1655037690000|2022-06-12 12:41:30|27468|27378|27462.3|27372.3|27468.2|27378.2|27462.2|27372.2|34
1655037700000|2022-06-12 12:41:40|27461.6|27371.6|27466.3|27376.3|27466.6|27376.6|27460.3|27370.3|27
1655037710000|2022-06-12 12:41:50|27466.4|27376.4|27460.7|27370.7|27466.4|27376.4|27459|27369|30
1655037720000|2022-06-12 12:42:00|27459.8|27369.8|27452.8|27362.8|27460.4|27370.4|27451.6|27361.6|32
1655037730000|2022-06-12 12:42:10|27453|27363|27443|27353|27454.2|27364.2|27442.9|27352.9|36
1655037740000|2022-06-12 12:42:20|27443.9|27353.9|27441.2|27351.2|27444.1|27354.1|27440.6|27350.6|30
1655037750000|2022-06-12 12:42:30|27441.1|27351.1|27449.5|27359.5|27450.2|27360.2|27441.1|27351.1|34
1655037760000|2022-06-12 12:42:40|27448.8|27358.8|27448.4|27358.4|27450.4|27360.4|27448.4|27358.4|29
1655037770000|2022-06-12 12:42:50|27448.3|27358.3|27450.6|27360.6|27451|27361|27447.8|27357.8|24
1655037780000|2022-06-12 12:43:00|27450.5|27360.5|27462.7|27372.7|27462.7|27372.7|27450|27360|34
1655037790000|2022-06-12 12:43:10|27463.3|27373.3|27460.1|27370.1|27463.3|27373.3|27458.7|27368.7|30
1655037800000|2022-06-12 12:43:20|27459.7|27369.7|27457.1|27367.1|27459.7|27369.7|27457.1|27367.1|24
1655037810000|2022-06-12 12:43:30|27456.3|27366.3|27453.1|27363.1|27456.4|27366.4|27452.9|27362.9|32
1655037820000|2022-06-12 12:43:40|27453.2|27363.2|27457|27367|27458|27368|27449.7|27359.7|29
1655037830000|2022-06-12 12:43:50|27457.3|27367.3|27455.8|27365.8|27458.3|27368.3|27454.9|27364.9|23
1655037840000|2022-06-12 12:44:00|27455|27365|27458.1|27368.1|27458.5|27368.5|27455|27365|22
1655037850000|2022-06-12 12:44:10|27458|27368|27464.8|27374.8|27464.8|27374.8|27457.2|27367.2|26
1655037860000|2022-06-12 12:44:20|27464.9|27374.9|27464.8|27374.8|27465.1|27375.1|27464|27374|25
1655037870000|2022-06-12 12:44:30|27464.4|27374.4|27462.9|27372.9|27464.5|27374.5|27462.2|27372.2|32
1655037880000|2022-06-12 12:44:40|27463.5|27373.5|27458.5|27368.5|27463.5|27373.5|27458.5|27368.5|22
1655037890000|2022-06-12 12:44:50|27458.6|27368.6|27456.3|27366.3|27458.6|27368.6|27456.3|27366.3|13
1655037900000|2022-06-12 12:45:00|27456.9|27366.9|27447.9|27357.9|27457.3|27367.3|27446.8|27356.8|20
1655037910000|2022-06-12 12:45:10|27448|27358|27465.2|27375.2|27465.2|27375.2|27448|27358|28
1655037920000|2022-06-12 12:45:20|27466.6|27376.6|27472.7|27382.7|27473.7|27383.7|27466.6|27376.6|30
1655037930000|2022-06-12 12:45:30|27473.1|27383.1|27462.9|27372.9|27473.1|27383.1|27462.9|27372.9|31
1655037940000|2022-06-12 12:45:40|27463|27373|27463.7|27373.7|27467.3|27377.3|27461.6|27371.6|38
1655037950000|2022-06-12 12:45:50|27464.2|27374.2|27471|27381|27471|27381|27464.2|27374.2|30
1655037960000|2022-06-12 12:46:00|27470.7|27380.7|27464.6|27374.6|27471|27381|27464.2|27374.2|30
1655037970000|2022-06-12 12:46:10|27464.5|27374.5|27470.5|27380.5|27470.5|27380.5|27464.5|27374.5|31
1655037980000|2022-06-12 12:46:20|27471.1|27381.1|27479|27389|27479.3|27389.3|27471.1|27381.1|30
1655037990000|2022-06-12 12:46:30|27478.6|27388.6|27477.3|27387.3|27478.8|27388.8|27476.6|27386.6|27
1655038000000|2022-06-12 12:46:40|27477.4|27387.4|27477.7|27387.7|27477.9|27387.9|27477.4|27387.4|18
1655038010000|2022-06-12 12:46:50|27477.6|27387.6|27483.3|27393.3|27483.3|27393.3|27476.9|27386.9|25
1655038020000|2022-06-12 12:47:00|27483.1|27393.1|27477.3|27387.3|27483.5|27393.5|27477.3|27387.3|28
1655038030000|2022-06-12 12:47:10|27477.9|27387.9|27469.3|27379.3|27477.9|27387.9|27469|27379|17
1655038040000|2022-06-12 12:47:20|27470.3|27380.3|27476.3|27386.3|27476.4|27386.4|27469.1|27379.1|24
1655038050000|2022-06-12 12:47:30|27476.7|27386.7|27484.1|27394.1|27484.2|27394.2|27476.7|27386.7|22
1655038060000|2022-06-12 12:47:40|27483.8|27393.8|27488.1|27398.1|27488.1|27398.1|27483.6|27393.6|22
1655038070000|2022-06-12 12:47:50|27488.6|27398.6|27485.5|27395.5|27490.8|27400.8|27484.4|27394.4|32
1655038080000|2022-06-12 12:48:00|27485.6|27395.6|27484.8|27394.8|27486.2|27396.2|27484.6|27394.6|28
1655038090000|2022-06-12 12:48:10|27484.9|27394.9|27485.7|27395.7|27485.8|27395.8|27484.5|27394.5|22
1655038100000|2022-06-12 12:48:20|27485.9|27395.9|27490.2|27400.2|27490.2|27400.2|27485.6|27395.6|24
1655038110000|2022-06-12 12:48:30|27486.1|27396.1|27471.6|27381.6|27487.3|27397.3|27470.8|27380.8|34
1655038120000|2022-06-12 12:48:40|27471.3|27381.3|27477.4|27387.4|27477.4|27387.4|27470.1|27380.1|33
1655038130000|2022-06-12 12:48:50|27477.2|27387.2|27472.8|27382.8|27477.4|27387.4|27472.8|27382.8|29
1655038140000|2022-06-12 12:49:00|27473.5|27383.5|27473.3|27383.3|27474|27384|27472.7|27382.7|24
1655038150000|2022-06-12 12:49:10|27473|27383|27472.4|27382.4|27473.3|27383.3|27471|27381|34
1655038160000|2022-06-12 12:49:20|27472|27382|27472|27382|27472.9|27382.9|27470.5|27380.5|25
1655038170000|2022-06-12 12:49:30|27471.6|27381.6|27473.8|27383.8|27474.7|27384.7|27471.6|27381.6|19
1655038180000|2022-06-12 12:49:40|27475|27385|27480.8|27390.8|27483.2|27393.2|27474.4|27384.4|32
1655038190000|2022-06-12 12:49:50|27480.6|27390.6|27477.2|27387.2|27480.6|27390.6|27475.1|27385.1|32
1655038200000|2022-06-12 12:50:00|27477.3|27387.3|27481.1|27391.1|27481.2|27391.2|27477.1|27387.1|28
1655038210000|2022-06-12 12:50:10|27481|27391|27488.9|27398.9|27488.9|27398.9|27481|27391|21
1655038220000|2022-06-12 12:50:20|27489|27399|27488.8|27398.8|27489|27399|27485.9|27395.9|31
1655038230000|2022-06-12 12:50:30|27489|27399|27495.6|27405.6|27496.6|27406.6|27489|27399|29
1655038240000|2022-06-12 12:50:40|27495.9|27405.9|27486.5|27396.5|27495.9|27405.9|27486.2|27396.2|32
1655038250000|2022-06-12 12:50:50|27486.1|27396.1|27485.5|27395.5|27486.8|27396.8|27484.1|27394.1|29
1655038260000|2022-06-12 12:51:00|27485.3|27395.3|27475.9|27385.9|27485.4|27395.4|27473.9|27383.9|29
1655038270000|2022-06-12 12:51:10|27476.3|27386.3|27476.2|27386.2|27476.5|27386.5|27474.7|27384.7|29
1655038280000|2022-06-12 12:51:20|27475.8|27385.8|27474.6|27384.6|27476.7|27386.7|27474.6|27384.6|30
1655038290000|2022-06-12 12:51:30|27474.8|27384.8|27472.5|27382.5|27474.8|27384.8|27472.4|27382.4|22
1655038300000|2022-06-12 12:51:40|27472.4|27382.4|27472.5|27382.5|27474.1|27384.1|27471.9|27381.9|29
1655038310000|2022-06-12 12:51:50|27471.1|27381.1|27474.1|27384.1|27475.1|27385.1|27468|27378|26
1655038320000|2022-06-12 12:52:00|27474.3|27384.3|27470.2|27380.2|27474.7|27384.7|27470.2|27380.2|22
1655038330000|2022-06-12 12:52:10|27470.3|27380.3|27465.9|27375.9|27470.3|27380.3|27464.9|27374.9|33
1655038340000|2022-06-12 12:52:20|27465.6|27375.6|27466.6|27376.6|27466.9|27376.9|27465.3|27375.3|29
1655038350000|2022-06-12 12:52:30|27466.7|27376.7|27473.4|27383.4|27473.4|27383.4|27466.7|27376.7|31
1655038360000|2022-06-12 12:52:40|27473.5|27383.5|27477.2|27387.2|27477.6|27387.6|27473|27383|29
1655038370000|2022-06-12 12:52:50|27476.8|27386.8|27474|27384|27477.7|27387.7|27473.8|27383.8|23
1655038380000|2022-06-12 12:53:00|27473.9|27383.9|27473.8|27383.8|27474.4|27384.4|27473.7|27383.7|20
1655038390000|2022-06-12 12:53:10|27473.9|27383.9|27473.8|27383.8|27474.5|27384.5|27473|27383|25
1655038400000|2022-06-12 12:53:20|27473.6|27383.6|27472.7|27382.7|27473.6|27383.6|27472.7|27382.7|16
1655038410000|2022-06-12 12:53:30|27472.8|27382.8|27473.3|27383.3|27474.4|27384.4|27472.3|27382.3|22
1655038420000|2022-06-12 12:53:40|27473.4|27383.4|27473.9|27383.9|27474.3|27384.3|27473|27383|24
1655038430000|2022-06-12 12:53:50|27473.4|27383.4|27473.3|27383.3|27473.7|27383.7|27472.7|27382.7|25
1655038440000|2022-06-12 12:54:00|27473|27383|27473.1|27383.1|27473.1|27383.1|27471|27381|28
1655038450000|2022-06-12 12:54:10|27473.6|27383.6|27474.1|27384.1|27474.4|27384.4|27472.6|27382.6|29
1655038460000|2022-06-12 12:54:20|27474.3|27384.3|27474.7|27384.7|27474.7|27384.7|27473.2|27383.2|25
1655038470000|2022-06-12 12:54:30|27474.4|27384.4|27474.2|27384.2|27474.8|27384.8|27473.3|27383.3|24
1655038480000|2022-06-12 12:54:40|27473.9|27383.9|27460.4|27370.4|27473.9|27383.9|27460.4|27370.4|28
1655038490000|2022-06-12 12:54:50|27461.6|27371.6|27463.1|27373.1|27464|27374|27461.6|27371.6|28
1655038500000|2022-06-12 12:55:00|27462.9|27372.9|27459|27369|27464|27374|27458.1|27368.1|21
1655038510000|2022-06-12 12:55:10|27458.7|27368.7|27458.6|27368.6|27459.2|27369.2|27458.6|27368.6|27
1655038520000|2022-06-12 12:55:20|27458.7|27368.7|27458.7|27368.7|27458.9|27368.9|27457.8|27367.8|21
1655038530000|2022-06-12 12:55:30|27458.6|27368.6|27454.1|27364.1|27459|27369|27453.1|27363.1|21
1655038540000|2022-06-12 12:55:40|27453.9|27363.9|27451|27361|27453.9|27363.9|27450.3|27360.3|28
1655038550000|2022-06-12 12:55:50|27450.9|27360.9|27452.8|27362.8|27452.9|27362.9|27450.9|27360.9|20
1655038560000|2022-06-12 12:56:00|27452.9|27362.9|27452|27362|27453|27363|27451.1|27361.1|27
1655038570000|2022-06-12 12:56:10|27451.8|27361.8|27455.3|27365.3|27455.7|27365.7|27451.3|27361.3|23
1655038580000|2022-06-12 12:56:20|27456.4|27366.4|27473.4|27383.4|27473.4|27383.4|27456.4|27366.4|37
1655038590000|2022-06-12 12:56:30|27473.6|27383.6|27459.9|27369.9|27474.4|27384.4|27459.9|27369.9|30
1655038600000|2022-06-12 12:56:40|27459.7|27369.7|27460.9|27370.9|27461.7|27371.7|27459.1|27369.1|31
1655038610000|2022-06-12 12:56:50|27460.6|27370.6|27460.2|27370.2|27460.6|27370.6|27458.7|27368.7|31
1655038620000|2022-06-12 12:57:00|27457.9|27367.9|27454.8|27364.8|27457.9|27367.9|27453.3|27363.3|23
1655038630000|2022-06-12 12:57:10|27454.1|27364.1|27456.1|27366.1|27456.4|27366.4|27454.1|27364.1|27
1655038640000|2022-06-12 12:57:20|27456.4|27366.4|27456.7|27366.7|27456.7|27366.7|27456.2|27366.2|20
1655038650000|2022-06-12 12:57:30|27456.8|27366.8|27452.5|27362.5|27456.8|27366.8|27452.4|27362.4|26
1655038660000|2022-06-12 12:57:40|27452.4|27362.4|27454.9|27364.9|27456.6|27366.6|27452|27362|31
1655038670000|2022-06-12 12:57:50|27455.1|27365.1|27455.4|27365.4|27455.4|27365.4|27454.4|27364.4|24
1655038680000|2022-06-12 12:58:00|27455.7|27365.7|27458.7|27368.7|27461.4|27371.4|27454.8|27364.8|34
1655038690000|2022-06-12 12:58:10|27459|27369|27459.2|27369.2|27459.4|27369.4|27457.7|27367.7|33
1655038700000|2022-06-12 12:58:20|27459.9|27369.9|27467.5|27377.5|27467.7|27377.7|27459.3|27369.3|34
1655038710000|2022-06-12 12:58:30|27468.2|27378.2|27464.1|27374.1|27471|27381|27464.1|27374.1|27
1655038720000|2022-06-12 12:58:40|27464|27374|27465.5|27375.5|27468|27378|27463.7|27373.7|31
1655038730000|2022-06-12 12:58:50|27465.7|27375.7|27465.2|27375.2|27466.7|27376.7|27464.4|27374.4|25
1655038740000|2022-06-12 12:59:00|27465.1|27375.1|27465.7|27375.7|27468.9|27378.9|27464.9|27374.9|33
1655038750000|2022-06-12 12:59:10|27465.9|27375.9|27458.4|27368.4|27465.9|27375.9|27458.1|27368.1|27
1655038760000|2022-06-12 12:59:20|27458.1|27368.1|27447.9|27357.9|27458.1|27368.1|27447.9|27357.9|35
1655038770000|2022-06-12 12:59:30|27448|27358|27449|27359|27449.6|27359.6|27447.4|27357.4|30
1655038780000|2022-06-12 12:59:40|27448.9|27358.9|27448.6|27358.6|27449.3|27359.3|27447.7|27357.7|19
1655038790000|2022-06-12 12:59:50|27448.4|27358.4|27446.8|27356.8|27448.4|27358.4|27446.3|27356.3|23
1655038800000|2022-06-12 13:00:00|27446.9|27356.9|27446.6|27356.6|27447.9|27357.9|27446|27356|29
1655038810000|2022-06-12 13:00:10|27446|27356|27414.9|27324.9|27446.4|27356.4|27414.9|27324.9|34
1655038820000|2022-06-12 13:00:20|27416.3|27326.3|27416.4|27326.4|27417.9|27327.9|27414.6|27324.6|28
1655038830000|2022-06-12 13:00:30|27417.3|27327.3|27446.9|27356.9|27446.9|27356.9|27415|27325|34
1655038840000|2022-06-12 13:00:40|27446.5|27356.5|27456.7|27366.7|27458.8|27368.8|27446.5|27356.5|38
1655038850000|2022-06-12 13:00:50|27456.2|27366.2|27452.8|27362.8|27456.6|27366.6|27447.8|27357.8|35
1655038860000|2022-06-12 13:01:00|27453.1|27363.1|27458.9|27368.9|27459|27369|27451.6|27361.6|33
1655038870000|2022-06-12 13:01:10|27459.1|27369.1|27469|27379|27469.3|27379.3|27459.1|27369.1|26
1655038880000|2022-06-12 13:01:20|27469.2|27379.2|27472.4|27382.4|27473.2|27383.2|27468.8|27378.8|31
1655038890000|2022-06-12 13:01:30|27472.6|27382.6|27472.2|27382.2|27482.6|27392.6|27472.2|27382.2|32
1655038900000|2022-06-12 13:01:40|27471.3|27381.3|27470.8|27380.8|27471.3|27381.3|27465.4|27375.4|33
1655038910000|2022-06-12 13:01:50|27470.1|27380.1|27468.6|27378.6|27470.1|27380.1|27468|27378|29
1655038920000|2022-06-12 13:02:00|27469|27379|27470.3|27380.3|27470.8|27380.8|27468.8|27378.8|30
1655038930000|2022-06-12 13:02:10|27470.7|27380.7|27470|27380|27474.1|27384.1|27469.9|27379.9|34
1655038940000|2022-06-12 13:02:20|27470.1|27380.1|27470.7|27380.7|27471.1|27381.1|27469.6|27379.6|30
1655038950000|2022-06-12 13:02:30|27470.6|27380.6|27469.7|27379.7|27471.2|27381.2|27468.1|27378.1|30
1655038960000|2022-06-12 13:02:40|27470.7|27380.7|27470.8|27380.8|27471.4|27381.4|27470.6|27380.6|26
1655038970000|2022-06-12 13:02:50|27471.1|27381.1|27469.8|27379.8|27471.5|27381.5|27469.8|27379.8|26
1655038980000|2022-06-12 13:03:00|27470|27380|27461.6|27371.6|27470|27380|27461.5|27371.5|25
1655038990000|2022-06-12 13:03:10|27461.7|27371.7|27451|27361|27465.6|27375.6|27451|27361|29
1655039000000|2022-06-12 13:03:20|27450.7|27360.7|27437.6|27347.6|27450.7|27360.7|27434|27344|33
1655039010000|2022-06-12 13:03:30|27437.4|27347.4|27433.8|27343.8|27437.4|27347.4|27429.9|27339.9|35
1655039020000|2022-06-12 13:03:40|27434.8|27344.8|27430.4|27340.4|27434.8|27344.8|27425|27335|33
1655039030000|2022-06-12 13:03:50|27430.1|27340.1|27428.5|27338.5|27432.8|27342.8|27428.5|27338.5|28
1655039040000|2022-06-12 13:04:00|27428.2|27338.2|27419.9|27329.9|27428.4|27338.4|27419.8|27329.8|31
1655039050000|2022-06-12 13:04:10|27419.8|27329.8|27410.2|27320.2|27422.2|27332.2|27410.2|27320.2|31
1655039060000|2022-06-12 13:04:20|27410|27320|27419|27329|27419.3|27329.3|27409.1|27319.1|31
1655039070000|2022-06-12 13:04:30|27419.2|27329.2|27414.8|27324.8|27419.5|27329.5|27414.7|27324.7|26
1655039080000|2022-06-12 13:04:40|27414.7|27324.7|27413.7|27323.7|27415|27325|27411.8|27321.8|30
1655039090000|2022-06-12 13:04:50|27413.6|27323.6|27410.9|27320.9|27413.6|27323.6|27410.8|27320.8|23
1655039100000|2022-06-12 13:05:00|27411|27321|27410.9|27320.9|27411.9|27321.9|27410.6|27320.6|25
1655039110000|2022-06-12 13:05:10|27410.7|27320.7|27430.6|27340.6|27430.6|27340.6|27410.6|27320.6|31
1655039120000|2022-06-12 13:05:20|27429.8|27339.8|27420.9|27330.9|27434.5|27344.5|27420.9|27330.9|31
1655039130000|2022-06-12 13:05:30|27420.6|27330.6|27421.1|27331.1|27423.4|27333.4|27419.4|27329.4|29
1655039140000|2022-06-12 13:05:40|27420.8|27330.8|27423.2|27333.2|27424.6|27334.6|27420.8|27330.8|29
1655039150000|2022-06-12 13:05:50|27422.3|27332.3|27428|27338|27428|27338|27421.9|27331.9|26
1655039160000|2022-06-12 13:06:00|27427.6|27337.6|27425.5|27335.5|27429.2|27339.2|27424.8|27334.8|30
1655039170000|2022-06-12 13:06:10|27425.7|27335.7|27423.4|27333.4|27429.5|27339.5|27423.4|27333.4|17
1655039180000|2022-06-12 13:06:20|27423.5|27333.5|27426.3|27336.3|27428.4|27338.4|27423.4|27333.4|27
1655039190000|2022-06-12 13:06:30|27426.4|27336.4|27426.6|27336.6|27427|27337|27426.1|27336.1|12
1655039200000|2022-06-12 13:06:40|27426.4|27336.4|27432.2|27342.2|27432.2|27342.2|27426.3|27336.3|29
1655039210000|2022-06-12 13:06:50|27432.5|27342.5|27435.8|27345.8|27436.3|27346.3|27432.5|27342.5|20
1655039220000|2022-06-12 13:07:00|27435.5|27345.5|27433.8|27343.8|27436.6|27346.6|27432.6|27342.6|26
1655039230000|2022-06-12 13:07:10|27433.5|27343.5|27429.8|27339.8|27434.2|27344.2|27429.8|27339.8|25
1655039240000|2022-06-12 13:07:20|27429.7|27339.7|27428.2|27338.2|27429.7|27339.7|27426|27336|31
1655039250000|2022-06-12 13:07:30|27428|27338|27429.7|27339.7|27431.8|27341.8|27428|27338|18
1655039260000|2022-06-12 13:07:40|27429.6|27339.6|27436.1|27346.1|27436.4|27346.4|27429.6|27339.6|22
1655039270000|2022-06-12 13:07:50|27434.2|27344.2|27434.7|27344.7|27435.1|27345.1|27433|27343|24
1655039280000|2022-06-12 13:08:00|27434.6|27344.6|27441.6|27351.6|27441.7|27351.7|27434.6|27344.6|24
1655039290000|2022-06-12 13:08:10|27442.3|27352.3|27446|27356|27446.3|27356.3|27441.5|27351.5|28
1655039300000|2022-06-12 13:08:20|27445.8|27355.8|27444.8|27354.8|27446.1|27356.1|27442.4|27352.4|26
1655039310000|2022-06-12 13:08:30|27444.4|27354.4|27442.6|27352.6|27445.2|27355.2|27442.5|27352.5|32
1655039320000|2022-06-12 13:08:40|27442.7|27352.7|27443.5|27353.5|27444.1|27354.1|27442.2|27352.2|29
1655039330000|2022-06-12 13:08:50|27444|27354|27446.2|27356.2|27447|27357|27443.6|27353.6|23
1655039340000|2022-06-12 13:09:00|27446.3|27356.3|27447.1|27357.1|27447.8|27357.8|27445.8|27355.8|24
1655039350000|2022-06-12 13:09:10|27446.8|27356.8|27446.9|27356.9|27447.3|27357.3|27446.3|27356.3|21
1655039360000|2022-06-12 13:09:20|27447|27357|27446.6|27356.6|27448.1|27358.1|27446.5|27356.5|24
1655039370000|2022-06-12 13:09:30|27446.7|27356.7|27446.8|27356.8|27447.1|27357.1|27446.4|27356.4|17
1655039380000|2022-06-12 13:09:40|27446.6|27356.6|27446.4|27356.4|27446.6|27356.6|27445.4|27355.4|24
1655039390000|2022-06-12 13:09:50|27446.6|27356.6|27446|27356|27446.8|27356.8|27445.7|27355.7|24
1655039400000|2022-06-12 13:10:00|27446.2|27356.2|27448.3|27358.3|27448.4|27358.4|27445.4|27355.4|17
1655039410000|2022-06-12 13:10:10|27448.7|27358.7|27430.4|27340.4|27448.7|27358.7|27429.9|27339.9|24
1655039420000|2022-06-12 13:10:20|27430.5|27340.5|27430.2|27340.2|27430.5|27340.5|27430|27340|19
1655039430000|2022-06-12 13:10:30|27430.3|27340.3|27413.2|27323.2|27430.3|27340.3|27411.1|27321.1|31
1655039440000|2022-06-12 13:10:40|27413.8|27323.8|27419.9|27329.9|27419.9|27329.9|27413.8|27323.8|32
1655039450000|2022-06-12 13:10:50|27420.1|27330.1|27427.1|27337.1|27427.4|27337.4|27419.6|27329.6|17
1655039460000|2022-06-12 13:11:00|27426.8|27336.8|27424.1|27334.1|27426.8|27336.8|27424|27334|25
1655039470000|2022-06-12 13:11:10|27424.6|27334.6|27429.6|27339.6|27430.4|27340.4|27424.6|27334.6|33
1655039480000|2022-06-12 13:11:20|27429.9|27339.9|27432.5|27342.5|27435|27345|27429.5|27339.5|34
1655039490000|2022-06-12 13:11:30|27431.7|27341.7|27437.8|27347.8|27437.8|27347.8|27431.5|27341.5|31
1655039500000|2022-06-12 13:11:40|27438|27348|27449.5|27359.5|27449.5|27359.5|27437.9|27347.9|25
1655039510000|2022-06-12 13:11:50|27450.2|27360.2|27447.9|27357.9|27450.5|27360.5|27447|27357|30
1655039520000|2022-06-12 13:12:00|27448.3|27358.3|27456.4|27366.4|27456.7|27366.7|27448.2|27358.2|33
1655039530000|2022-06-12 13:12:10|27456.6|27366.6|27474.3|27384.3|27474.8|27384.8|27456.3|27366.3|35
1655039540000|2022-06-12 13:12:20|27474.5|27384.5|27472.2|27382.2|27474.8|27384.8|27472.2|27382.2|33
1655039550000|2022-06-12 13:12:30|27471.5|27381.5|27461.4|27371.4|27471.5|27381.5|27460.6|27370.6|35
1655039560000|2022-06-12 13:12:40|27461|27371|27456.2|27366.2|27461.3|27371.3|27454.3|27364.3|31
1655039570000|2022-06-12 13:12:50|27456.8|27366.8|27456.6|27366.6|27461.5|27371.5|27453.3|27363.3|36
1655039580000|2022-06-12 13:13:00|27456.4|27366.4|27460.2|27370.2|27460.9|27370.9|27456.4|27366.4|25
1655039590000|2022-06-12 13:13:10|27460.3|27370.3|27454.6|27364.6|27460.7|27370.7|27454|27364|34
1655039600000|2022-06-12 13:13:20|27455|27365|27451.6|27361.6|27460.4|27370.4|27451.6|27361.6|31
1655039610000|2022-06-12 13:13:30|27450.2|27360.2|27448|27358|27450.4|27360.4|27447|27357|28
1655039620000|2022-06-12 13:13:40|27448.2|27358.2|27455|27365|27455.3|27365.3|27447.7|27357.7|24
1655039630000|2022-06-12 13:13:50|27454.9|27364.9|27452.2|27362.2|27457.4|27367.4|27452.2|27362.2|31
1655039640000|2022-06-12 13:14:00|27452.7|27362.7|27451|27361|27452.7|27362.7|27451|27361|19
1655039650000|2022-06-12 13:14:10|27450.9|27360.9|27453.9|27363.9|27453.9|27363.9|27450.6|27360.6|28
1655039660000|2022-06-12 13:14:20|27454.3|27364.3|27457.7|27367.7|27459.2|27369.2|27453.6|27363.6|24
1655039670000|2022-06-12 13:14:30|27458.5|27368.5|27457.1|27367.1|27458.9|27368.9|27455|27365|19
1655039680000|2022-06-12 13:14:40|27456.9|27366.9|27451.5|27361.5|27457.3|27367.3|27451.4|27361.4|17
1655039690000|2022-06-12 13:14:50|27451.3|27361.3|27455.5|27365.5|27455.5|27365.5|27451.3|27361.3|24
1655039700000|2022-06-12 13:15:00|27456.3|27366.3|27453.1|27363.1|27459.4|27369.4|27451.6|27361.6|30
1655039710000|2022-06-12 13:15:10|27453.2|27363.2|27455.2|27365.2|27456.5|27366.5|27453.2|27363.2|25
1655039720000|2022-06-12 13:15:20|27455.5|27365.5|27457.3|27367.3|27457.9|27367.9|27454.2|27364.2|30
1655039730000|2022-06-12 13:15:30|27457.2|27367.2|27462.6|27372.6|27462.9|27372.9|27457.2|27367.2|29
1655039740000|2022-06-12 13:15:40|27463|27373|27469.2|27379.2|27470.2|27380.2|27463|27373|28
1655039750000|2022-06-12 13:15:50|27468.4|27378.4|27469.7|27379.7|27470.3|27380.3|27466.6|27376.6|29
1655039760000|2022-06-12 13:16:00|27469.5|27379.5|27460.3|27370.3|27469.6|27379.6|27459.5|27369.5|34
1655039770000|2022-06-12 13:16:10|27460.4|27370.4|27461.4|27371.4|27462.5|27372.5|27460.4|27370.4|25
1655039780000|2022-06-12 13:16:20|27461.7|27371.7|27459.3|27369.3|27462.6|27372.6|27457.7|27367.7|34
1655039790000|2022-06-12 13:16:30|27459.5|27369.5|27460.2|27370.2|27460.3|27370.3|27458.2|27368.2|24
1655039800000|2022-06-12 13:16:40|27460.1|27370.1|27460.2|27370.2|27461.4|27371.4|27459.4|27369.4|21
1655039810000|2022-06-12 13:16:50|27460.3|27370.3|27454.7|27364.7|27462|27372|27454.7|27364.7|27
1655039820000|2022-06-12 13:17:00|27454.5|27364.5|27440|27350|27454.6|27364.6|27440|27350|28
1655039830000|2022-06-12 13:17:10|27438.3|27348.3|27438.7|27348.7|27439.3|27349.3|27436.4|27346.4|24
1655039840000|2022-06-12 13:17:20|27438.6|27348.6|27436.9|27346.9|27438.6|27348.6|27436|27346|27
1655039850000|2022-06-12 13:17:30|27436.3|27346.3|27435.5|27345.5|27436.9|27346.9|27435.3|27345.3|26
1655039860000|2022-06-12 13:17:40|27435|27345|27434.5|27344.5|27435.1|27345.1|27429.9|27339.9|31
1655039870000|2022-06-12 13:17:50|27434.4|27344.4|27433.9|27343.9|27434.5|27344.5|27432.5|27342.5|21
1655039880000|2022-06-12 13:18:00|27433.7|27343.7|27434.2|27344.2|27434.2|27344.2|27432.9|27342.9|24
1655039890000|2022-06-12 13:18:10|27434.4|27344.4|27434.5|27344.5|27434.7|27344.7|27434|27344|19
1655039900000|2022-06-12 13:18:20|27434.7|27344.7|27435.1|27345.1|27435.1|27345.1|27434.1|27344.1|23
1655039910000|2022-06-12 13:18:30|27435.2|27345.2|27430.3|27340.3|27435.4|27345.4|27429.7|27339.7|23
1655039920000|2022-06-12 13:18:40|27430.4|27340.4|27434.9|27344.9|27436.3|27346.3|27429.7|27339.7|27
1655039930000|2022-06-12 13:18:50|27435.6|27345.6|27430.1|27340.1|27435.6|27345.6|27430|27340|34
1655039940000|2022-06-12 13:19:00|27431.3|27341.3|27436.6|27346.6|27436.6|27346.6|27431.3|27341.3|28
1655039950000|2022-06-12 13:19:10|27436.8|27346.8|27440.8|27350.8|27441.4|27351.4|27436.3|27346.3|31
1655039960000|2022-06-12 13:19:20|27440.5|27350.5|27439.1|27349.1|27440.8|27350.8|27439|27349|24
1655039970000|2022-06-12 13:19:30|27439.3|27349.3|27442.6|27352.6|27442.6|27352.6|27439.1|27349.1|32
1655039980000|2022-06-12 13:19:40|27443.6|27353.6|27442.1|27352.1|27444.5|27354.5|27440.6|27350.6|31
1655039990000|2022-06-12 13:19:50|27441.6|27351.6|27442.6|27352.6|27443|27353|27441.6|27351.6|30
1655040000000|2022-06-12 13:20:00|27442.3|27352.3|27453.6|27363.6|27453.6|27363.6|27441.6|27351.6|30
1655040010000|2022-06-12 13:20:10|27454.9|27364.9|27458.4|27368.4|27460.3|27370.3|27454.9|27364.9|34
1655040020000|2022-06-12 13:20:20|27457.6|27367.6|27459|27369|27459.4|27369.4|27457.5|27367.5|30
1655040030000|2022-06-12 13:20:30|27459.1|27369.1|27451.8|27361.8|27459.7|27369.7|27451.5|27361.5|36
1655040040000|2022-06-12 13:20:40|27452.5|27362.5|27456.7|27366.7|27458|27368|27452.5|27362.5|30
1655040050000|2022-06-12 13:20:50|27456.9|27366.9|27449.4|27359.4|27457.5|27367.5|27449.4|27359.4|31
1655040060000|2022-06-12 13:21:00|27447.6|27357.6|27445.2|27355.2|27447.9|27357.9|27444.7|27354.7|34
1655040070000|2022-06-12 13:21:10|27445.1|27355.1|27435.6|27345.6|27445.1|27355.1|27435.1|27345.1|28
1655040080000|2022-06-12 13:21:20|27435.5|27345.5|27421.9|27331.9|27435.5|27345.5|27420.7|27330.7|31
1655040090000|2022-06-12 13:21:30|27421.1|27331.1|27426.2|27336.2|27426.2|27336.2|27418.9|27328.9|33
1655040100000|2022-06-12 13:21:40|27426.5|27336.5|27429.6|27339.6|27430.9|27340.9|27424.9|27334.9|32
1655040110000|2022-06-12 13:21:50|27429.7|27339.7|27420.7|27330.7|27429.7|27339.7|27420.7|27330.7|30
1655040120000|2022-06-12 13:22:00|27421.4|27331.4|27421.9|27331.9|27422.7|27332.7|27419.8|27329.8|24
1655040130000|2022-06-12 13:22:10|27422.6|27332.6|27429.1|27339.1|27429.7|27339.7|27422.5|27332.5|31
1655040140000|2022-06-12 13:22:20|27429.2|27339.2|27428.7|27338.7|27430|27340|27428.3|27338.3|31
1655040150000|2022-06-12 13:22:30|27428.9|27338.9|27428.8|27338.8|27429.3|27339.3|27427.4|27337.4|31
1655040160000|2022-06-12 13:22:40|27428.6|27338.6|27429.5|27339.5|27429.9|27339.9|27427.2|27337.2|31
1655040170000|2022-06-12 13:22:50|27429.4|27339.4|27432.5|27342.5|27432.5|27342.5|27428.5|27338.5|31
1655040180000|2022-06-12 13:23:00|27432.4|27342.4|27428.3|27338.3|27432.5|27342.5|27428.3|27338.3|30
1655040190000|2022-06-12 13:23:10|27428.2|27338.2|27428|27338|27428.8|27338.8|27427.5|27337.5|21
1655040200000|2022-06-12 13:23:20|27427.7|27337.7|27434.2|27344.2|27434.2|27344.2|27427.6|27337.6|32
1655040210000|2022-06-12 13:23:30|27436.1|27346.1|27436.4|27346.4|27437.9|27347.9|27436|27346|24
1655040220000|2022-06-12 13:23:40|27436.5|27346.5|27430.1|27340.1|27436.5|27346.5|27430|27340|20
1655040230000|2022-06-12 13:23:50|27430.2|27340.2|27436.4|27346.4|27436.4|27346.4|27430.2|27340.2|25
1655040240000|2022-06-12 13:24:00|27436.3|27346.3|27431.8|27341.8|27436.5|27346.5|27430.3|27340.3|27
1655040250000|2022-06-12 13:24:10|27432.5|27342.5|27432.6|27342.6|27433.6|27343.6|27432.2|27342.2|25
1655040260000|2022-06-12 13:24:20|27433.1|27343.1|27433.6|27343.6|27433.9|27343.9|27432.2|27342.2|21
1655040270000|2022-06-12 13:24:30|27434.3|27344.3|27439.9|27349.9|27440.5|27350.5|27433.7|27343.7|26
1655040280000|2022-06-12 13:24:40|27440.1|27350.1|27449.9|27359.9|27450|27360|27439.9|27349.9|31
1655040290000|2022-06-12 13:24:50|27449.6|27359.6|27449.6|27359.6|27449.7|27359.7|27446.4|27356.4|31
1655040300000|2022-06-12 13:25:00|27449.8|27359.8|27448.9|27358.9|27450.5|27360.5|27447.4|27357.4|31
1655040310000|2022-06-12 13:25:10|27449.2|27359.2|27440.6|27350.6|27449.2|27359.2|27438.9|27348.9|27
1655040320000|2022-06-12 13:25:20|27440.9|27350.9|27439.5|27349.5|27441.9|27351.9|27439.3|27349.3|27
1655040330000|2022-06-12 13:25:30|27439.2|27349.2|27440|27350|27441.2|27351.2|27439.1|27349.1|21
1655040340000|2022-06-12 13:25:40|27440.4|27350.4|27436.1|27346.1|27441.8|27351.8|27436.1|27346.1|16
1655040350000|2022-06-12 13:25:50|27436|27346|27436.9|27346.9|27439|27349|27435.4|27345.4|25
1655040360000|2022-06-12 13:26:00|27437|27347|27427.5|27337.5|27437.5|27347.5|27427.3|27337.3|18
1655040370000|2022-06-12 13:26:10|27427|27337|27427.5|27337.5|27428|27338|27427|27337|30
1655040380000|2022-06-12 13:26:20|27427.4|27337.4|27423.7|27333.7|27427.8|27337.8|27422.9|27332.9|22
1655040390000|2022-06-12 13:26:30|27423.4|27333.4|27422.1|27332.1|27423.7|27333.7|27421.6|27331.6|27
1655040400000|2022-06-12 13:26:40|27422.2|27332.2|27421|27331|27422.6|27332.6|27420.9|27330.9|28
1655040410000|2022-06-12 13:26:50|27421.3|27331.3|27421.4|27331.4|27422|27332|27420.6|27330.6|29
1655040420000|2022-06-12 13:27:00|27422|27332|27421.1|27331.1|27422|27332|27420.6|27330.6|30
1655040430000|2022-06-12 13:27:10|27420.9|27330.9|27421.6|27331.6|27421.6|27331.6|27416.8|27326.8|25
1655040440000|2022-06-12 13:27:20|27422.2|27332.2|27427.8|27337.8|27427.8|27337.8|27420.9|27330.9|32
1655040450000|2022-06-12 13:27:30|27427.9|27337.9|27426.8|27336.8|27427.9|27337.9|27426.1|27336.1|24
1655040460000|2022-06-12 13:27:40|27426.9|27336.9|27422.3|27332.3|27427.3|27337.3|27422.3|27332.3|24
1655040470000|2022-06-12 13:27:50|27422.2|27332.2|27423.9|27333.9|27424.5|27334.5|27418.2|27328.2|32
1655040480000|2022-06-12 13:28:00|27423.6|27333.6|27420.2|27330.2|27423.6|27333.6|27419.8|27329.8|30
1655040490000|2022-06-12 13:28:10|27419.9|27329.9|27419|27329|27420.4|27330.4|27418.7|27328.7|29
1655040500000|2022-06-12 13:28:20|27418.7|27328.7|27418|27328|27419|27329|27417.8|27327.8|30
1655040510000|2022-06-12 13:28:30|27418.2|27328.2|27418.3|27328.3|27418.9|27328.9|27417.8|27327.8|22
1655040520000|2022-06-12 13:28:40|27418.5|27328.5|27413.3|27323.3|27419|27329|27412.8|27322.8|29
1655040530000|2022-06-12 13:28:50|27413.1|27323.1|27377.2|27287.2|27413.1|27323.1|27377.2|27287.2|36
1655040540000|2022-06-12 13:29:00|27375.7|27285.7|27341.7|27251.7|27377.6|27287.6|27338.2|27248.2|40
1655040550000|2022-06-12 13:29:10|27341.4|27251.4|27322.1|27232.1|27341.4|27251.4|27309|27219|38
1655040560000|2022-06-12 13:29:20|27323.1|27233.1|27346.4|27256.4|27350.6|27260.6|27322|27232|34
1655040570000|2022-06-12 13:29:30|27346.2|27256.2|27389.5|27299.5|27389.5|27299.5|27343.3|27253.3|37
1655040580000|2022-06-12 13:29:40|27389.1|27299.1|27356.3|27266.3|27389.1|27299.1|27355|27265|36
1655040590000|2022-06-12 13:29:50|27355.4|27265.4|27358|27268|27358.2|27268.2|27355.1|27265.1|33
1655040600000|2022-06-12 13:30:00|27357.2|27267.2|27365.4|27275.4|27365.5|27275.5|27355.1|27265.1|35
1655040610000|2022-06-12 13:30:10|27366.6|27276.6|27383.4|27293.4|27384.4|27294.4|27363.3|27273.3|32
1655040620000|2022-06-12 13:30:20|27381.2|27291.2|27389.8|27299.8|27392.4|27302.4|27380.4|27290.4|38
1655040630000|2022-06-12 13:30:30|27387.4|27297.4|27383.2|27293.2|27387.4|27297.4|27382.5|27292.5|30
1655040640000|2022-06-12 13:30:40|27383.6|27293.6|27364.4|27274.4|27384.2|27294.2|27364.4|27274.4|35
1655040650000|2022-06-12 13:30:50|27360.3|27270.3|27357.7|27267.7|27362.2|27272.2|27356.8|27266.8|32
1655040660000|2022-06-12 13:31:00|27357.2|27267.2|27348.8|27258.8|27357.4|27267.4|27347.6|27257.6|32
1655040670000|2022-06-12 13:31:10|27349.4|27259.4|27353.3|27263.3|27359.8|27269.8|27349.4|27259.4|34
1655040680000|2022-06-12 13:31:20|27351.7|27261.7|27351.5|27261.5|27354|27264|27349.9|27259.9|34
1655040690000|2022-06-12 13:31:30|27353.5|27263.5|27348.8|27258.8|27354.8|27264.8|27348.8|27258.8|31
1655040700000|2022-06-12 13:31:40|27349.6|27259.6|27351.2|27261.2|27352.3|27262.3|27348.2|27258.2|33
1655040710000|2022-06-12 13:31:50|27350.6|27260.6|27351.1|27261.1|27351.9|27261.9|27350.5|27260.5|30
1655040720000|2022-06-12 13:32:00|27351.3|27261.3|27339.8|27249.8|27351.4|27261.4|27339.8|27249.8|21
1655040730000|2022-06-12 13:32:10|27342.1|27252.1|27336.2|27246.2|27342.7|27252.7|27335.1|27245.1|32
1655040740000|2022-06-12 13:32:20|27339.4|27249.4|27339.4|27249.4|27346.1|27256.1|27337.5|27247.5|34
1655040750000|2022-06-12 13:32:30|27340.6|27250.6|27341.2|27251.2|27341.3|27251.3|27338.6|27248.6|28
1655040760000|2022-06-12 13:32:40|27340.6|27250.6|27344.5|27254.5|27344.5|27254.5|27340.2|27250.2|29
1655040770000|2022-06-12 13:32:50|27345.3|27255.3|27344.6|27254.6|27346.2|27256.2|27344.1|27254.1|33
1655040780000|2022-06-12 13:33:00|27344.3|27254.3|27355.1|27265.1|27355.7|27265.7|27343|27253|30
1655040790000|2022-06-12 13:33:10|27354.9|27264.9|27353.5|27263.5|27355|27265|27351.1|27261.1|25
1655040800000|2022-06-12 13:33:20|27354|27264|27348.5|27258.5|27354.6|27264.6|27348.5|27258.5|32
1655040810000|2022-06-12 13:33:30|27348.4|27258.4|27348.5|27258.5|27349.1|27259.1|27345.7|27255.7|29
1655040820000|2022-06-12 13:33:40|27348.9|27258.9|27349|27259|27349.3|27259.3|27348.4|27258.4|25
1655040830000|2022-06-12 13:33:50|27348.9|27258.9|27352.3|27262.3|27352.3|27262.3|27348.7|27258.7|25
1655040840000|2022-06-12 13:34:00|27352.2|27262.2|27356.4|27266.4|27356.4|27266.4|27351.2|27261.2|26
1655040850000|2022-06-12 13:34:10|27356.3|27266.3|27358|27268|27358|27268|27355.9|27265.9|25
1655040860000|2022-06-12 13:34:20|27359.1|27269.1|27377.4|27287.4|27377.4|27287.4|27358.5|27268.5|31
1655040870000|2022-06-12 13:34:30|27378|27288|27373.5|27283.5|27379.5|27289.5|27373.1|27283.1|28
1655040880000|2022-06-12 13:34:40|27373.8|27283.8|27372.8|27282.8|27374.8|27284.8|27371|27281|22
1655040890000|2022-06-12 13:34:50|27372.6|27282.6|27364.2|27274.2|27372.6|27282.6|27363.8|27273.8|30
1655040900000|2022-06-12 13:35:00|27364.4|27274.4|27364.5|27274.5|27364.6|27274.6|27363.8|27273.8|11
1655040910000|2022-06-12 13:35:10|27363.6|27273.6|27370.3|27280.3|27370.3|27280.3|27363.6|27273.6|25
1655040920000|2022-06-12 13:35:20|27371.4|27281.4|27369.9|27279.9|27371.6|27281.6|27369.4|27279.4|20
1655040930000|2022-06-12 13:35:30|27370.1|27280.1|27370.6|27280.6|27370.9|27280.9|27369.7|27279.7|18
1655040940000|2022-06-12 13:35:40|27370.4|27280.4|27370.3|27280.3|27370.8|27280.8|27369.8|27279.8|22
1655040950000|2022-06-12 13:35:50|27370.5|27280.5|27372|27282|27372.1|27282.1|27370.4|27280.4|25
1655040960000|2022-06-12 13:36:00|27371.7|27281.7|27373|27283|27373|27283|27370.8|27280.8|23
1655040970000|2022-06-12 13:36:10|27374.7|27284.7|27373.1|27283.1|27376.2|27286.2|27373.1|27283.1|32
1655040980000|2022-06-12 13:36:20|27373.5|27283.5|27373.3|27283.3|27374.1|27284.1|27373.3|27283.3|22
1655040990000|2022-06-12 13:36:30|27373.5|27283.5|27372.6|27282.6|27374|27284|27372|27282|21
1655041000000|2022-06-12 13:36:40|27374.4|27284.4|27376.1|27286.1|27376.4|27286.4|27374.2|27284.2|26
1655041010000|2022-06-12 13:36:50|27375.8|27285.8|27369.5|27279.5|27377.1|27287.1|27369.5|27279.5|29
1655041020000|2022-06-12 13:37:00|27369.7|27279.7|27365.5|27275.5|27371|27281|27365.2|27275.2|23
1655041030000|2022-06-12 13:37:10|27365.6|27275.6|27362.4|27272.4|27367.4|27277.4|27362.4|27272.4|28
1655041040000|2022-06-12 13:37:20|27362.5|27272.5|27355.7|27265.7|27362.6|27272.6|27355.7|27265.7|23
1655041050000|2022-06-12 13:37:30|27355.8|27265.8|27354.8|27264.8|27356.8|27266.8|27354.3|27264.3|33
1655041060000|2022-06-12 13:37:40|27354.2|27264.2|27354.3|27264.3|27355.4|27265.4|27353.9|27263.9|25
1655041070000|2022-06-12 13:37:50|27354.2|27264.2|27366.7|27276.7|27366.7|27276.7|27354.1|27264.1|33
1655041080000|2022-06-12 13:38:00|27369.5|27279.5|27370.4|27280.4|27372.9|27282.9|27368.3|27278.3|34
1655041090000|2022-06-12 13:38:10|27370.5|27280.5|27369.9|27279.9|27370.5|27280.5|27369.3|27279.3|18
1655041100000|2022-06-12 13:38:20|27370.1|27280.1|27365.9|27275.9|27370.4|27280.4|27364.4|27274.4|27
1655041110000|2022-06-12 13:38:30|27365.4|27275.4|27366.6|27276.6|27368.2|27278.2|27365.4|27275.4|27
1655041120000|2022-06-12 13:38:40|27367.4|27277.4|27374.2|27284.2|27374.6|27284.6|27367.4|27277.4|35
1655041130000|2022-06-12 13:38:50|27375.8|27285.8|27366.5|27276.5|27376.3|27286.3|27366.5|27276.5|28
1655041140000|2022-06-12 13:39:00|27366.7|27276.7|27360.7|27270.7|27366.9|27276.9|27360|27270|26
1655041150000|2022-06-12 13:39:10|27360.9|27270.9|27362.2|27272.2|27362.2|27272.2|27360.1|27270.1|23
1655041160000|2022-06-12 13:39:20|27360.3|27270.3|27355.4|27265.4|27360.6|27270.6|27355.4|27265.4|24
1655041170000|2022-06-12 13:39:30|27354.1|27264.1|27350.8|27260.8|27354.3|27264.3|27350.7|27260.7|27
1655041180000|2022-06-12 13:39:40|27350.7|27260.7|27345.1|27255.1|27351.1|27261.1|27345.1|27255.1|23
1655041190000|2022-06-12 13:39:50|27344.2|27254.2|27344|27254|27344.2|27254.2|27342.5|27252.5|23
1655041200000|2022-06-12 13:40:00|27344.6|27254.6|27344.3|27254.3|27345|27255|27343.5|27253.5|23
1655041210000|2022-06-12 13:40:10|27343.8|27253.8|27343.6|27253.6|27344.5|27254.5|27343.2|27253.2|24
1655041220000|2022-06-12 13:40:20|27343.7|27253.7|27344.9|27254.9|27345.5|27255.5|27343.7|27253.7|19
1655041230000|2022-06-12 13:40:30|27344.8|27254.8|27345.5|27255.5|27345.7|27255.7|27344.6|27254.6|23
1655041240000|2022-06-12 13:40:40|27345.2|27255.2|27349.8|27259.8|27350.2|27260.2|27345.2|27255.2|30
1655041250000|2022-06-12 13:40:50|27349.7|27259.7|27378.4|27288.4|27378.4|27288.4|27349.7|27259.7|36
1655041260000|2022-06-12 13:41:00|27378.3|27288.3|27364.3|27274.3|27378.5|27288.5|27364.3|27274.3|32
1655041270000|2022-06-12 13:41:10|27364|27274|27362.6|27272.6|27364.9|27274.9|27360.4|27270.4|29
1655041280000|2022-06-12 13:41:20|27362.4|27272.4|27364.2|27274.2|27365.1|27275.1|27362.2|27272.2|19
1655041290000|2022-06-12 13:41:30|27365.4|27275.4|27363.9|27273.9|27365.4|27275.4|27362.5|27272.5|31
1655041300000|2022-06-12 13:41:40|27364|27274|27364|27274|27365|27275|27362.1|27272.1|30
1655041310000|2022-06-12 13:41:50|27363.7|27273.7|27359.1|27269.1|27363.7|27273.7|27357|27267|31
1655041320000|2022-06-12 13:42:00|27358.6|27268.6|27353.4|27263.4|27359.7|27269.7|27351.7|27261.7|29
1655041330000|2022-06-12 13:42:10|27352.9|27262.9|27350|27260|27352.9|27262.9|27350|27260|23
1655041340000|2022-06-12 13:42:20|27351.8|27261.8|27351.6|27261.6|27352.3|27262.3|27350.6|27260.6|30
1655041350000|2022-06-12 13:42:30|27351.7|27261.7|27351.1|27261.1|27352.7|27262.7|27350.8|27260.8|21
1655041360000|2022-06-12 13:42:40|27351.2|27261.2|27350.8|27260.8|27351.6|27261.6|27350.7|27260.7|24
1655041370000|2022-06-12 13:42:50|27351.1|27261.1|27352.6|27262.6|27353.5|27263.5|27350.8|27260.8|26
1655041380000|2022-06-12 13:43:00|27352.8|27262.8|27350.4|27260.4|27353.6|27263.6|27349.8|27259.8|26
1655041390000|2022-06-12 13:43:10|27350.2|27260.2|27350.2|27260.2|27350.8|27260.8|27349.8|27259.8|24
1655041400000|2022-06-12 13:43:20|27350.1|27260.1|27349.3|27259.3|27350.4|27260.4|27349.2|27259.2|23
1655041410000|2022-06-12 13:43:30|27349.2|27259.2|27351|27261|27353.4|27263.4|27349.2|27259.2|26
1655041420000|2022-06-12 13:43:40|27350.8|27260.8|27348.4|27258.4|27351.3|27261.3|27347.6|27257.6|26
1655041430000|2022-06-12 13:43:50|27348.5|27258.5|27348.8|27258.8|27349.3|27259.3|27348.4|27258.4|32
1655041440000|2022-06-12 13:44:00|27348.9|27258.9|27350.3|27260.3|27350.3|27260.3|27348.2|27258.2|30
1655041450000|2022-06-12 13:44:10|27350.4|27260.4|27357.2|27267.2|27357.5|27267.5|27350.2|27260.2|25
1655041460000|2022-06-12 13:44:20|27357.1|27267.1|27358|27268|27358.2|27268.2|27356.5|27266.5|25
1655041470000|2022-06-12 13:44:30|27358.2|27268.2|27359.2|27269.2|27360|27270|27357.6|27267.6|24
1655041480000|2022-06-12 13:44:40|27359.3|27269.3|27359.4|27269.4|27360.8|27270.8|27358.6|27268.6|25
1655041490000|2022-06-12 13:44:50|27359.3|27269.3|27360.9|27270.9|27361.6|27271.6|27358.9|27268.9|31
1655041500000|2022-06-12 13:45:00|27361|27271|27352.4|27262.4|27361|27271|27352.3|27262.3|35
1655041510000|2022-06-12 13:45:10|27352|27262|27341.7|27251.7|27352|27262|27341.7|27251.7|17
1655041520000|2022-06-12 13:45:20|27339.7|27249.7|27321|27231|27339.7|27249.7|27315.8|27225.8|40
1655041530000|2022-06-12 13:45:30|27321.2|27231.2|27326.4|27236.4|27335|27245|27320|27230|36
1655041540000|2022-06-12 13:45:40|27326.3|27236.3|27304.5|27214.5|27326.4|27236.4|27304.5|27214.5|38
1655041550000|2022-06-12 13:45:50|27303.5|27213.5|27299.6|27209.6|27307|27217|27288.2|27198.2|36
1655041560000|2022-06-12 13:46:00|27300.6|27210.6|27324.1|27234.1|27324.6|27234.6|27300.6|27210.6|39
1655041570000|2022-06-12 13:46:10|27323.9|27233.9|27314.2|27224.2|27324.3|27234.3|27314.1|27224.1|33
1655041580000|2022-06-12 13:46:20|27315.1|27225.1|27308.1|27218.1|27315.1|27225.1|27306|27216|33
1655041590000|2022-06-12 13:46:30|27307.8|27217.8|27312.2|27222.2|27318.7|27228.7|27303.3|27213.3|37
1655041600000|2022-06-12 13:46:40|27314.7|27224.7|27302.3|27212.3|27315.8|27225.8|27301.3|27211.3|38
1655041610000|2022-06-12 13:46:50|27302.1|27212.1|27330.5|27240.5|27330.5|27240.5|27300.6|27210.6|35
1655041620000|2022-06-12 13:47:00|27330|27240|27339.8|27249.8|27351.2|27261.2|27330|27240|37
1655041630000|2022-06-12 13:47:10|27340|27250|27341.2|27251.2|27344.9|27254.9|27338.8|27248.8|39
1655041640000|2022-06-12 13:47:20|27341.7|27251.7|27335.9|27245.9|27349.3|27259.3|27335.9|27245.9|38
1655041650000|2022-06-12 13:47:30|27335.4|27245.4|27333.1|27243.1|27335.4|27245.4|27330.7|27240.7|33
1655041660000|2022-06-12 13:47:40|27332.4|27242.4|27322.6|27232.6|27333.5|27243.5|27322.6|27232.6|36
1655041670000|2022-06-12 13:47:50|27322.7|27232.7|27325.8|27235.8|27326.3|27236.3|27322.6|27232.6|29
1655041680000|2022-06-12 13:48:00|27325.9|27235.9|27328.8|27238.8|27329.9|27239.9|27324.1|27234.1|33
1655041690000|2022-06-12 13:48:10|27330|27240|27328|27238|27334.5|27244.5|27327.8|27237.8|33
1655041700000|2022-06-12 13:48:20|27327.9|27237.9|27334.1|27244.1|27334.4|27244.4|27327.9|27237.9|32
1655041710000|2022-06-12 13:48:30|27334.3|27244.3|27329.2|27239.2|27334.7|27244.7|27329.2|27239.2|24
1655041720000|2022-06-12 13:48:40|27329.1|27239.1|27329.6|27239.6|27330.5|27240.5|27324.2|27234.2|25
1655041730000|2022-06-12 13:48:50|27328.5|27238.5|27328.8|27238.8|27330.5|27240.5|27328.1|27238.1|29
1655041740000|2022-06-12 13:49:00|27328.6|27238.6|27329|27239|27329.6|27239.6|27328.6|27238.6|26
1655041750000|2022-06-12 13:49:10|27329.1|27239.1|27328.9|27238.9|27329.9|27239.9|27328.5|27238.5|24
1655041760000|2022-06-12 13:49:20|27329|27239|27329.1|27239.1|27329.3|27239.3|27328.7|27238.7|16
1655041770000|2022-06-12 13:49:30|27329.3|27239.3|27327.9|27237.9|27329.3|27239.3|27325.1|27235.1|23
1655041780000|2022-06-12 13:49:40|27327.7|27237.7|27326.3|27236.3|27327.9|27237.9|27326.2|27236.2|18
1655041790000|2022-06-12 13:49:50|27326.1|27236.1|27324.9|27234.9|27326.5|27236.5|27324.8|27234.8|17
1655041800000|2022-06-12 13:50:00|27325.1|27235.1|27325|27235|27325.6|27235.6|27324.6|27234.6|20
1655041810000|2022-06-12 13:50:10|27325.3|27235.3|27322.1|27232.1|27325.6|27235.6|27321.9|27231.9|26
1655041820000|2022-06-12 13:50:20|27322.3|27232.3|27329.9|27239.9|27330.1|27240.1|27322.3|27232.3|28
1655041830000|2022-06-12 13:50:30|27329.6|27239.6|27329.2|27239.2|27330.1|27240.1|27327.8|27237.8|22
1655041840000|2022-06-12 13:50:40|27329.4|27239.4|27337|27247|27338.2|27248.2|27329.4|27239.4|34
1655041850000|2022-06-12 13:50:50|27337.2|27247.2|27343.1|27253.1|27343.1|27253.1|27336.8|27246.8|26
1655041860000|2022-06-12 13:51:00|27342.9|27252.9|27347.9|27257.9|27348.7|27258.7|27342.9|27252.9|32
1655041870000|2022-06-12 13:51:10|27348.3|27258.3|27343.6|27253.6|27350.4|27260.4|27343.6|27253.6|29
1655041880000|2022-06-12 13:51:20|27344.6|27254.6|27342.4|27252.4|27344.6|27254.6|27340.9|27250.9|23
1655041890000|2022-06-12 13:51:30|27342.2|27252.2|27344|27254|27346|27256|27341.4|27251.4|31
1655041900000|2022-06-12 13:51:40|27344.1|27254.1|27343.3|27253.3|27350.3|27260.3|27342.9|27252.9|29
1655041910000|2022-06-12 13:51:50|27340.1|27250.1|27344.4|27254.4|27345.3|27255.3|27340.1|27250.1|28
1655041920000|2022-06-12 13:52:00|27344.5|27254.5|27324.6|27234.6|27345.7|27255.7|27324.6|27234.6|33
1655041930000|2022-06-12 13:52:10|27325.1|27235.1|27327.1|27237.1|27329.6|27239.6|27325.1|27235.1|33
1655041940000|2022-06-12 13:52:20|27326.7|27236.7|27324|27234|27330.2|27240.2|27322.6|27232.6|35
1655041950000|2022-06-12 13:52:30|27324.1|27234.1|27323.4|27233.4|27329.3|27239.3|27323.4|27233.4|33
1655041960000|2022-06-12 13:52:40|27323.5|27233.5|27322.4|27232.4|27325.4|27235.4|27321.3|27231.3|29
1655041970000|2022-06-12 13:52:50|27321.7|27231.7|27318.6|27228.6|27321.7|27231.7|27318.4|27228.4|28
1655041980000|2022-06-12 13:53:00|27318.4|27228.4|27323.3|27233.3|27324.7|27234.7|27316.5|27226.5|31
1655041990000|2022-06-12 13:53:10|27323.5|27233.5|27304.7|27214.7|27323.5|27233.5|27304.7|27214.7|32
1655042000000|2022-06-12 13:53:20|27306.8|27216.8|27300.6|27210.6|27311.9|27221.9|27288.4|27198.4|40
1655042010000|2022-06-12 13:53:30|27300.9|27210.9|27291|27201|27306|27216|27287.7|27197.7|39
1655042020000|2022-06-12 13:53:40|27289.7|27199.7|27302.1|27212.1|27302.6|27212.6|27288.2|27198.2|37
1655042030000|2022-06-12 13:53:50|27301|27211|27290.9|27200.9|27301.9|27211.9|27290.3|27200.3|40
1655042040000|2022-06-12 13:54:00|27291.4|27201.4|27273.5|27183.5|27291.4|27201.4|27273|27183|37
1655042050000|2022-06-12 13:54:10|27275.3|27185.3|27265.7|27175.7|27279.2|27189.2|27251.7|27161.7|39
1655042060000|2022-06-12 13:54:20|27267.7|27177.7|27284.9|27194.9|27284.9|27194.9|27263.5|27173.5|38
1655042070000|2022-06-12 13:54:30|27284.4|27194.4|27252|27162|27284.8|27194.8|27252|27162|36
1655042080000|2022-06-12 13:54:40|27252.8|27162.8|27284.1|27194.1|27284.1|27194.1|27251.9|27161.9|40
1655042090000|2022-06-12 13:54:50|27283.9|27193.9|27284.9|27194.9|27287.4|27197.4|27277.6|27187.6|39
1655042100000|2022-06-12 13:55:00|27285|27195|27258.3|27168.3|27285|27195|27257.6|27167.6|38
1655042110000|2022-06-12 13:55:10|27258.9|27168.9|27274.9|27184.9|27280.2|27190.2|27258.9|27168.9|36
1655042120000|2022-06-12 13:55:20|27275.8|27185.8|27276|27186|27286.7|27196.7|27275.8|27185.8|38
1655042130000|2022-06-12 13:55:30|27275.5|27185.5|27282.2|27192.2|27284.5|27194.5|27275.5|27185.5|37
1655042140000|2022-06-12 13:55:40|27282.7|27192.7|27276.6|27186.6|27284.7|27194.7|27275.7|27185.7|37
1655042150000|2022-06-12 13:55:50|27273.4|27183.4|27285.1|27195.1|27285.5|27195.5|27271.2|27181.2|35
1655042160000|2022-06-12 13:56:00|27284.8|27194.8|27293.4|27203.4|27293.4|27203.4|27284.4|27194.4|36
1655042170000|2022-06-12 13:56:10|27293.3|27203.3|27321.8|27231.8|27329.5|27239.5|27293.3|27203.3|39
1655042180000|2022-06-12 13:56:20|27321.4|27231.4|27314.8|27224.8|27322.2|27232.2|27310.4|27220.4|37
1655042190000|2022-06-12 13:56:30|27315.1|27225.1|27322.6|27232.6|27323.7|27233.7|27308.2|27218.2|37
1655042200000|2022-06-12 13:56:40|27322.3|27232.3|27324.9|27234.9|27326.1|27236.1|27317|27227|36
1655042210000|2022-06-12 13:56:50|27324.3|27234.3|27329.6|27239.6|27330.1|27240.1|27323.2|27233.2|30
1655042220000|2022-06-12 13:57:00|27331.2|27241.2|27322.7|27232.7|27333.5|27243.5|27321.8|27231.8|36
1655042230000|2022-06-12 13:57:10|27321.8|27231.8|27333.7|27243.7|27334.2|27244.2|27321.8|27231.8|35
1655042240000|2022-06-12 13:57:20|27332|27242|27329.3|27239.3|27333.7|27243.7|27328.9|27238.9|30
1655042250000|2022-06-12 13:57:30|27330.5|27240.5|27327.4|27237.4|27330.5|27240.5|27323.6|27233.6|29
1655042260000|2022-06-12 13:57:40|27327.7|27237.7|27333.4|27243.4|27335.1|27245.1|27324|27234|31
1655042270000|2022-06-12 13:57:50|27333.8|27243.8|27331.3|27241.3|27335.7|27245.7|27330.8|27240.8|31
1655042280000|2022-06-12 13:58:00|27331.1|27241.1|27326.6|27236.6|27332.6|27242.6|27325.3|27235.3|33
1655042290000|2022-06-12 13:58:10|27326.8|27236.8|27332.1|27242.1|27335.5|27245.5|27326.4|27236.4|35
1655042300000|2022-06-12 13:58:20|27333|27243|27333.6|27243.6|27335|27245|27331.7|27241.7|34
1655042310000|2022-06-12 13:58:30|27333.7|27243.7|27330.7|27240.7|27334.6|27244.6|27330.7|27240.7|31
1655042320000|2022-06-12 13:58:40|27329.3|27239.3|27330.9|27240.9|27330.9|27240.9|27324.2|27234.2|31
1655042330000|2022-06-12 13:58:50|27330.4|27240.4|27332.6|27242.6|27332.9|27242.9|27330.4|27240.4|28
1655042340000|2022-06-12 13:59:00|27332.4|27242.4|27337.4|27247.4|27337.4|27247.4|27331.7|27241.7|29
1655042350000|2022-06-12 13:59:10|27337.6|27247.6|27330.7|27240.7|27346.2|27256.2|27328.4|27238.4|35
1655042360000|2022-06-12 13:59:20|27334.2|27244.2|27337.3|27247.3|27341.5|27251.5|27334.2|27244.2|37
1655042370000|2022-06-12 13:59:30|27337.2|27247.2|27333.3|27243.3|27340.4|27250.4|27332.9|27242.9|29
1655042380000|2022-06-12 13:59:40|27333.9|27243.9|27323.1|27233.1|27333.9|27243.9|27320.5|27230.5|35
1655042390000|2022-06-12 13:59:50|27323.2|27233.2|27320|27230|27323.3|27233.3|27319.8|27229.8|26
1655042400000|2022-06-12 14:00:00|27319.8|27229.8|27306.1|27216.1|27324.5|27234.5|27304.2|27214.2|36
1655042410000|2022-06-12 14:00:10|27304.5|27214.5|27303.8|27213.8|27305|27215|27299.3|27209.3|36
1655042420000|2022-06-12 14:00:20|27305.1|27215.1|27307.1|27217.1|27319.7|27229.7|27305.1|27215.1|39
1655042430000|2022-06-12 14:00:30|27307|27217|27316.2|27226.2|27316.2|27226.2|27306.3|27216.3|38
1655042440000|2022-06-12 14:00:40|27315|27225|27311.9|27221.9|27320.9|27230.9|27311.9|27221.9|34
1655042450000|2022-06-12 14:00:50|27311.7|27221.7|27331.8|27241.8|27332.2|27242.2|27311|27221|36
1655042460000|2022-06-12 14:01:00|27331.7|27241.7|27350.6|27260.6|27355|27265|27331.7|27241.7|37
1655042470000|2022-06-12 14:01:10|27350.5|27260.5|27325.8|27235.8|27351.1|27261.1|27324|27234|39
1655042480000|2022-06-12 14:01:20|27326.8|27236.8|27325.4|27235.4|27333.5|27243.5|27323.4|27233.4|35
1655042490000|2022-06-12 14:01:30|27325.9|27235.9|27333.3|27243.3|27335.1|27245.1|27325.9|27235.9|33
1655042500000|2022-06-12 14:01:40|27331.9|27241.9|27323|27233|27331.9|27241.9|27321.1|27231.1|28
1655042510000|2022-06-12 14:01:50|27322.2|27232.2|27332.1|27242.1|27335.4|27245.4|27321.9|27231.9|38
1655042520000|2022-06-12 14:02:00|27332.9|27242.9|27330|27240|27337|27247|27330|27240|32
1655042530000|2022-06-12 14:02:10|27329.5|27239.5|27324.7|27234.7|27329.6|27239.6|27322|27232|35
1655042540000|2022-06-12 14:02:20|27325.5|27235.5|27328.8|27238.8|27330.5|27240.5|27325.5|27235.5|36
1655042550000|2022-06-12 14:02:30|27328.9|27238.9|27336.8|27246.8|27340|27250|27328.9|27238.9|38
1655042560000|2022-06-12 14:02:40|27336.2|27246.2|27342.9|27252.9|27343.1|27253.1|27336.2|27246.2|31
1655042570000|2022-06-12 14:02:50|27342.8|27252.8|27342.1|27252.1|27342.8|27252.8|27339.2|27249.2|30
1655042580000|2022-06-12 14:03:00|27341.3|27251.3|27349|27259|27350.8|27260.8|27341.3|27251.3|34
1655042590000|2022-06-12 14:03:10|27348.8|27258.8|27348.3|27258.3|27355.6|27265.6|27348.3|27258.3|31
1655042600000|2022-06-12 14:03:20|27348.9|27258.9|27349.5|27259.5|27350.9|27260.9|27347.7|27257.7|32
1655042610000|2022-06-12 14:03:30|27349.7|27259.7|27343.9|27253.9|27349.7|27259.7|27342.8|27252.8|28
1655042620000|2022-06-12 14:03:40|27343.5|27253.5|27339.8|27249.8|27344|27254|27339.8|27249.8|31
1655042630000|2022-06-12 14:03:50|27339.9|27249.9|27326.6|27236.6|27339.9|27249.9|27325|27235|40
1655042640000|2022-06-12 14:04:00|27326.2|27236.2|27332.7|27242.7|27332.7|27242.7|27321.8|27231.8|38
1655042650000|2022-06-12 14:04:10|27333.5|27243.5|27323.8|27233.8|27338.4|27248.4|27323.6|27233.6|37
1655042660000|2022-06-12 14:04:20|27324.1|27234.1|27319.1|27229.1|27324.1|27234.1|27318.7|27228.7|34
1655042670000|2022-06-12 14:04:30|27319.9|27229.9|27320.5|27230.5|27330.9|27240.9|27319.7|27229.7|35
1655042680000|2022-06-12 14:04:40|27320.7|27230.7|27324|27234|27328.7|27238.7|27320.7|27230.7|30
1655042690000|2022-06-12 14:04:50|27323.5|27233.5|27318.5|27228.5|27323.5|27233.5|27312.8|27222.8|35
1655042700000|2022-06-12 14:05:00|27319|27229|27301.6|27211.6|27320.6|27230.6|27301.6|27211.6|32
1655042710000|2022-06-12 14:05:10|27301.8|27211.8|27296.3|27206.3|27305.5|27215.5|27296.3|27206.3|29
1655042720000|2022-06-12 14:05:20|27296.4|27206.4|27291.2|27201.2|27297.1|27207.1|27290.8|27200.8|27
1655042730000|2022-06-12 14:05:30|27291.3|27201.3|27291|27201|27296.1|27206.1|27290.9|27200.9|37
1655042740000|2022-06-12 14:05:40|27291.3|27201.3|27292.3|27202.3|27295.1|27205.1|27290.8|27200.8|32
1655042750000|2022-06-12 14:05:50|27294.3|27204.3|27290.1|27200.1|27295|27205|27285.4|27195.4|38
1655042760000|2022-06-12 14:06:00|27290.9|27200.9|27293.1|27203.1|27301.2|27211.2|27290.9|27200.9|34
1655042770000|2022-06-12 14:06:10|27293.2|27203.2|27293.8|27203.8|27295.1|27205.1|27291.8|27201.8|37
1655042780000|2022-06-12 14:06:20|27293.4|27203.4|27299.2|27209.2|27299.2|27209.2|27290.7|27200.7|35
1655042790000|2022-06-12 14:06:30|27301.3|27211.3|27306|27216|27308.5|27218.5|27300.7|27210.7|34
1655042800000|2022-06-12 14:06:40|27304.2|27214.2|27306.9|27216.9|27306.9|27216.9|27301.8|27211.8|33
1655042810000|2022-06-12 14:06:50|27307|27217|27305.2|27215.2|27307.1|27217.1|27304.2|27214.2|34
1655042820000|2022-06-12 14:07:00|27305.6|27215.6|27315|27225|27315.3|27225.3|27305.6|27215.6|36
1655042830000|2022-06-12 14:07:10|27315.1|27225.1|27317.1|27227.1|27317.3|27227.3|27312.5|27222.5|28
1655042840000|2022-06-12 14:07:20|27317|27227|27314.9|27224.9|27317.8|27227.8|27314.6|27224.6|28
1655042850000|2022-06-12 14:07:30|27315.5|27225.5|27312.3|27222.3|27315.5|27225.5|27308.7|27218.7|28
1655042860000|2022-06-12 14:07:40|27312.7|27222.7|27311.7|27221.7|27315.7|27225.7|27311.7|27221.7|31
1655042870000|2022-06-12 14:07:50|27311.6|27221.6|27305.4|27215.4|27312.3|27222.3|27304.5|27214.5|22
1655042880000|2022-06-12 14:08:00|27305.2|27215.2|27303.9|27213.9|27305.2|27215.2|27303.4|27213.4|22
1655042890000|2022-06-12 14:08:10|27303.8|27213.8|27303.6|27213.6|27304.8|27214.8|27303.4|27213.4|23
1655042900000|2022-06-12 14:08:20|27303.8|27213.8|27308.7|27218.7|27308.7|27218.7|27303.4|27213.4|28
1655042910000|2022-06-12 14:08:30|27308.9|27218.9|27313.3|27223.3|27313.3|27223.3|27308.1|27218.1|34
1655042920000|2022-06-12 14:08:40|27313.2|27223.2|27313.4|27223.4|27313.4|27223.4|27310.7|27220.7|22
1655042930000|2022-06-12 14:08:50|27313.3|27223.3|27316.5|27226.5|27317.2|27227.2|27313.3|27223.3|27
1655042940000|2022-06-12 14:09:00|27317|27227|27319|27229|27319.2|27229.2|27316|27226|35
1655042950000|2022-06-12 14:09:10|27318.9|27228.9|27322.5|27232.5|27322.5|27232.5|27318.3|27228.3|28
1655042960000|2022-06-12 14:09:20|27323.1|27233.1|27319.8|27229.8|27325.9|27235.9|27318.4|27228.4|34
1655042970000|2022-06-12 14:09:30|27319.7|27229.7|27317.7|27227.7|27319.7|27229.7|27315.6|27225.6|33
1655042980000|2022-06-12 14:09:40|27317.6|27227.6|27320.3|27230.3|27321.6|27231.6|27317|27227|29
1655042990000|2022-06-12 14:09:50|27320.4|27230.4|27319.1|27229.1|27320.8|27230.8|27319|27229|22
1655043000000|2022-06-12 14:10:00|27319.4|27229.4|27316.9|27226.9|27319.7|27229.7|27316.4|27226.4|23
1655043010000|2022-06-12 14:10:10|27317|27227|27316.3|27226.3|27317.7|27227.7|27316.3|27226.3|20
1655043020000|2022-06-12 14:10:20|27316.8|27226.8|27310.5|27220.5|27316.8|27226.8|27309.1|27219.1|21
1655043030000|2022-06-12 14:10:30|27310.6|27220.6|27311.7|27221.7|27311.7|27221.7|27310.6|27220.6|24
1655043040000|2022-06-12 14:10:40|27312.4|27222.4|27310.4|27220.4|27313.9|27223.9|27310.4|27220.4|25
1655043050000|2022-06-12 14:10:50|27310.7|27220.7|27306.9|27216.9|27310.7|27220.7|27306.5|27216.5|29
1655043060000|2022-06-12 14:11:00|27307|27217|27312.5|27222.5|27313.3|27223.3|27307|27217|23
1655043070000|2022-06-12 14:11:10|27312|27222|27311.7|27221.7|27312.2|27222.2|27311|27221|17
1655043080000|2022-06-12 14:11:20|27311.6|27221.6|27311.7|27221.7|27312.4|27222.4|27311.2|27221.2|20
1655043090000|2022-06-12 14:11:30|27311.5|27221.5|27311.7|27221.7|27313.1|27223.1|27310.9|27220.9|24
1655043100000|2022-06-12 14:11:40|27310.2|27220.2|27310.4|27220.4|27310.6|27220.6|27310.2|27220.2|18
1655043110000|2022-06-12 14:11:50|27310.5|27220.5|27304.4|27214.4|27311.9|27221.9|27303.9|27213.9|26
1655043120000|2022-06-12 14:12:00|27304.1|27214.1|27297.6|27207.6|27304.9|27214.9|27297.6|27207.6|27
1655043130000|2022-06-12 14:12:10|27297.5|27207.5|27291.3|27201.3|27297.5|27207.5|27290.5|27200.5|29
1655043140000|2022-06-12 14:12:20|27291.4|27201.4|27290.5|27200.5|27291.8|27201.8|27290.5|27200.5|27
1655043150000|2022-06-12 14:12:30|27290.3|27200.3|27281.8|27191.8|27290.3|27200.3|27281.1|27191.1|27
1655043160000|2022-06-12 14:12:40|27281.6|27191.6|27273.5|27183.5|27281.7|27191.7|27273.5|27183.5|23
1655043170000|2022-06-12 14:12:50|27273.4|27183.4|27265.5|27175.5|27273.4|27183.4|27265.5|27175.5|30
1655043180000|2022-06-12 14:13:00|27265.7|27175.7|27289.3|27199.3|27289.3|27199.3|27264.4|27174.4|30
1655043190000|2022-06-12 14:13:10|27290.9|27200.9|27281.2|27191.2|27296.5|27206.5|27281.2|27191.2|34
1655043200000|2022-06-12 14:13:20|27281.5|27191.5|27283.3|27193.3|27286.4|27196.4|27280.6|27190.6|29
1655043210000|2022-06-12 14:13:30|27283.4|27193.4|27283.2|27193.2|27284.7|27194.7|27281.1|27191.1|30
1655043220000|2022-06-12 14:13:40|27282.8|27192.8|27284.1|27194.1|27284.3|27194.3|27282.8|27192.8|23
1655043230000|2022-06-12 14:13:50|27284.2|27194.2|27281.5|27191.5|27285|27195|27281.5|27191.5|29
1655043240000|2022-06-12 14:14:00|27282|27192|27284.2|27194.2|27288|27198|27282|27192|30
1655043250000|2022-06-12 14:14:10|27284.9|27194.9|27285.9|27195.9|27287.1|27197.1|27284.9|27194.9|26
1655043260000|2022-06-12 14:14:20|27285.6|27195.6|27272|27182|27285.6|27195.6|27270.5|27180.5|34
1655043270000|2022-06-12 14:14:30|27272.2|27182.2|27263.1|27173.1|27272.7|27182.7|27263.1|27173.1|29
1655043280000|2022-06-12 14:14:40|27262.6|27172.6|27257.5|27167.5|27262.9|27172.9|27257.1|27167.1|35
1655043290000|2022-06-12 14:14:50|27257.4|27167.4|27247|27157|27257.5|27167.5|27246.4|27156.4|33
1655043300000|2022-06-12 14:15:00|27246.8|27156.8|27262.2|27172.2|27262.3|27172.3|27242.9|27152.9|38
1655043310000|2022-06-12 14:15:10|27262.8|27172.8|27251.8|27161.8|27269.8|27179.8|27251.5|27161.5|36
1655043320000|2022-06-12 14:15:20|27251.2|27161.2|27237.7|27147.7|27251.7|27161.7|27237.7|27147.7|33
1655043330000|2022-06-12 14:15:30|27237.5|27147.5|27228.5|27138.5|27237.5|27147.5|27212.5|27122.5|38
1655043340000|2022-06-12 14:15:40|27229.3|27139.3|27230.2|27140.2|27230.8|27140.8|27228.4|27138.4|30
1655043350000|2022-06-12 14:15:50|27230.6|27140.6|27173.7|27083.7|27230.6|27140.6|27173.7|27083.7|34
1655043360000|2022-06-12 14:16:00|27165.6|27075.6|27160.6|27070.6|27176.7|27086.7|27160.4|27070.4|39
1655043370000|2022-06-12 14:16:10|27160.8|27070.8|27028.1|26938.1|27160.8|27070.8|27025.1|26935.1|40
1655043380000|2022-06-12 14:16:20|27029.9|26939.9|27074.8|26984.8|27093.9|27003.9|27029.9|26939.9|40
1655043390000|2022-06-12 14:16:30|27080.6|26990.6|27059.2|26969.2|27096|27006|27059.2|26969.2|39
1655043400000|2022-06-12 14:16:40|27054.5|26964.5|27021.2|26931.2|27056|26966|27021.2|26931.2|38
1655043410000|2022-06-12 14:16:50|27022.7|26932.7|27020.9|26930.9|27028.8|26938.8|27016.5|26926.5|35
1655043420000|2022-06-12 14:17:00|27019.1|26929.1|26971.9|26881.9|27022.6|26932.6|26960|26870|37
1655043430000|2022-06-12 14:17:10|26970.6|26880.6|26976.6|26886.6|26999.1|26909.1|26968.3|26878.3|38
1655043440000|2022-06-12 14:17:20|26976|26886|26962.4|26872.4|26978.2|26888.2|26960.9|26870.9|37
1655043450000|2022-06-12 14:17:30|26961.3|26871.3|26932|26842|26961.4|26871.4|26918.4|26828.4|37
1655043460000|2022-06-12 14:17:40|26931.2|26841.2|26963.8|26873.8|26963.8|26873.8|26931.2|26841.2|38
1655043470000|2022-06-12 14:17:50|26966.8|26876.8|26963|26873|26975.6|26885.6|26935.1|26845.1|39
1655043480000|2022-06-12 14:18:00|26962.9|26872.9|27001.8|26911.8|27003.3|26913.3|26962.9|26872.9|39
1655043490000|2022-06-12 14:18:10|26998.2|26908.2|26953.1|26863.1|26998.2|26908.2|26953.1|26863.1|39
1655043500000|2022-06-12 14:18:20|26953|26863|26942.5|26852.5|26955.6|26865.6|26939.8|26849.8|35
1655043510000|2022-06-12 14:18:30|26943.2|26853.2|26939.6|26849.6|26964.1|26874.1|26939.4|26849.4|39
1655043520000|2022-06-12 14:18:40|26940|26850|26953.4|26863.4|26956.1|26866.1|26934|26844|38
1655043530000|2022-06-12 14:18:50|26953|26863|26947.1|26857.1|26954.9|26864.9|26935.1|26845.1|39
1655043540000|2022-06-12 14:19:00|26947.9|26857.9|26966.9|26876.9|26967.4|26877.4|26947.9|26857.9|37
1655043550000|2022-06-12 14:19:10|26967.5|26877.5|27018.2|26928.2|27018.2|26928.2|26967.5|26877.5|39
1655043560000|2022-06-12 14:19:20|27023.1|26933.1|27019.4|26929.4|27037.8|26947.8|27017.8|26927.8|39
1655043570000|2022-06-12 14:19:30|27019|26929|26984.3|26894.3|27019|26929|26984.3|26894.3|39
1655043580000|2022-06-12 14:19:40|26983.3|26893.3|26972.4|26882.4|26992.6|26902.6|26971.4|26881.4|40
1655043590000|2022-06-12 14:19:50|26971.5|26881.5|26971|26881|26977.6|26887.6|26967.9|26877.9|34
1655043600000|2022-06-12 14:20:00|26971.7|26881.7|26992|26902|27017.4|26927.4|26971.7|26881.7|37
1655043610000|2022-06-12 14:20:10|26986.4|26896.4|26986.4|26896.4|26986.4|26896.4|26978.5|26888.5|34
1655043620000|2022-06-12 14:20:20|26985.8|26895.8|27019.4|26929.4|27019.6|26929.6|26985.8|26895.8|36
1655043630000|2022-06-12 14:20:30|27019.5|26929.5|27005.6|26915.6|27021.3|26931.3|26999.5|26909.5|37
1655043640000|2022-06-12 14:20:40|27006.3|26916.3|27002.2|26912.2|27014.9|26924.9|27000.9|26910.9|38
1655043650000|2022-06-12 14:20:50|27002.5|26912.5|26999.6|26909.6|27010.4|26920.4|26998.7|26908.7|35
1655043660000|2022-06-12 14:21:00|26999.3|26909.3|27026|26936|27035.9|26945.9|26999.3|26909.3|38
1655043670000|2022-06-12 14:21:10|27025.8|26935.8|27022.8|26932.8|27030.3|26940.3|27009.8|26919.8|37
1655043680000|2022-06-12 14:21:20|27021.7|26931.7|27040.7|26950.7|27041.3|26951.3|27021.7|26931.7|35
1655043690000|2022-06-12 14:21:30|27041|26951|27033.8|26943.8|27055.5|26965.5|27031.6|26941.6|39
1655043700000|2022-06-12 14:21:40|27037.2|26947.2|27041.7|26951.7|27050.3|26960.3|27036.1|26946.1|36
1655043710000|2022-06-12 14:21:50|27042.3|26952.3|27061.9|26971.9|27061.9|26971.9|27041.2|26951.2|39
1655043720000|2022-06-12 14:22:00|27063|26973|27070|26980|27070.9|26980.9|27062.3|26972.3|37
1655043730000|2022-06-12 14:22:10|27070.2|26980.2|27049.5|26959.5|27070.2|26980.2|27048.3|26958.3|37
1655043740000|2022-06-12 14:22:20|27048.7|26958.7|27063.3|26973.3|27063.3|26973.3|27048.7|26958.7|34
1655043750000|2022-06-12 14:22:30|27064.9|26974.9|27070.9|26980.9|27070.9|26980.9|27058.4|26968.4|37
1655043760000|2022-06-12 14:22:40|27070.7|26980.7|27105.4|27015.4|27105.4|27015.4|27070.7|26980.7|35
1655043770000|2022-06-12 14:22:50|27105.2|27015.2|27119.4|27029.4|27119.4|27029.4|27104.1|27014.1|35
1655043780000|2022-06-12 14:23:00|27118.8|27028.8|27137.7|27047.7|27156.2|27066.2|27118.8|27028.8|40
1655043790000|2022-06-12 14:23:10|27133|27043|27130.5|27040.5|27137.5|27047.5|27120.2|27030.2|39
1655043800000|2022-06-12 14:23:20|27129.8|27039.8|27117.4|27027.4|27140.2|27050.2|27117.3|27027.3|39
1655043810000|2022-06-12 14:23:30|27117.6|27027.6|27135.9|27045.9|27136.1|27046.1|27117|27027|35
1655043820000|2022-06-12 14:23:40|27136|27046|27173|27083|27175.9|27085.9|27135.5|27045.5|38
1655043830000|2022-06-12 14:23:50|27172.9|27082.9|27153.9|27063.9|27173.5|27083.5|27152.4|27062.4|35
1655043840000|2022-06-12 14:24:00|27157.1|27067.1|27221.1|27131.1|27226.4|27136.4|27153.8|27063.8|39
1655043850000|2022-06-12 14:24:10|27221.7|27131.7|27214.6|27124.6|27235.5|27145.5|27202.6|27112.6|37
1655043860000|2022-06-12 14:24:20|27210.9|27120.9|27250.8|27160.8|27252.2|27162.2|27210|27120|36
1655043870000|2022-06-12 14:24:30|27250.6|27160.6|27304.5|27214.5|27308.1|27218.1|27250.1|27160.1|39
1655043880000|2022-06-12 14:24:40|27305.3|27215.3|27336.8|27246.8|27339.9|27249.9|27296.4|27206.4|38
1655043890000|2022-06-12 14:24:50|27332.2|27242.2|27400.4|27310.4|27400.4|27310.4|27324.2|27234.2|39
1655043900000|2022-06-12 14:25:00|27401.4|27311.4|27521.9|27431.9|27521.9|27431.9|27398|27308|39
1655043910000|2022-06-12 14:25:10|27531|27441|27461.6|27371.6|27588.8|27498.8|27461.6|27371.6|41
1655043920000|2022-06-12 14:25:20|27459.1|27369.1|27415.7|27325.7|27459.7|27369.7|27413.6|27323.6|36
1655043930000|2022-06-12 14:25:30|27411.9|27321.9|27392.2|27302.2|27411.9|27321.9|27389.5|27299.5|40
1655043940000|2022-06-12 14:25:40|27387.6|27297.6|27393.7|27303.7|27394.2|27304.2|27381.5|27291.5|38
1655043950000|2022-06-12 14:25:50|27396.8|27306.8|27462.3|27372.3|27462.3|27372.3|27396.8|27306.8|38
1655043960000|2022-06-12 14:26:00|27462.5|27372.5|27425.1|27335.1|27462.5|27372.5|27423.5|27333.5|39
1655043970000|2022-06-12 14:26:10|27423.6|27333.6|27387.8|27297.8|27423.6|27333.6|27386.1|27296.1|38
1655043980000|2022-06-12 14:26:20|27389.3|27299.3|27413|27323|27441.5|27351.5|27389.3|27299.3|40
1655043990000|2022-06-12 14:26:30|27412.4|27322.4|27488.4|27398.4|27488.4|27398.4|27403.8|27313.8|40
1655044000000|2022-06-12 14:26:40|27479.9|27389.9|27432.9|27342.9|27479.9|27389.9|27432.9|27342.9|38
1655044010000|2022-06-12 14:26:50|27430|27340|27447.1|27357.1|27452.3|27362.3|27412.9|27322.9|38
1655044020000|2022-06-12 14:27:00|27445.9|27355.9|27405.4|27315.4|27445.9|27355.9|27405.2|27315.2|40
1655044030000|2022-06-12 14:27:10|27408.3|27318.3|27416.6|27326.6|27416.6|27326.6|27391.8|27301.8|37
1655044040000|2022-06-12 14:27:20|27418.9|27328.9|27407.2|27317.2|27423.6|27333.6|27405.5|27315.5|38
1655044050000|2022-06-12 14:27:30|27405.7|27315.7|27415.2|27325.2|27416.5|27326.5|27395.1|27305.1|35
1655044060000|2022-06-12 14:27:40|27415|27325|27411.4|27321.4|27427.4|27337.4|27411.4|27321.4|36
1655044070000|2022-06-12 14:27:50|27411.3|27321.3|27380.1|27290.1|27411.3|27321.3|27380.1|27290.1|38
1655044080000|2022-06-12 14:28:00|27382|27292|27383.8|27293.8|27393|27303|27372.9|27282.9|38
1655044090000|2022-06-12 14:28:10|27388.3|27298.3|27416.7|27326.7|27416.7|27326.7|27388.3|27298.3|39
1655044100000|2022-06-12 14:28:20|27420.2|27330.2|27423.5|27333.5|27438.3|27348.3|27420.1|27330.1|37
1655044110000|2022-06-12 14:28:30|27423.7|27333.7|27458.4|27368.4|27458.4|27368.4|27423.7|27333.7|34
1655044120000|2022-06-12 14:28:40|27459.1|27369.1|27451.9|27361.9|27462.9|27372.9|27450.6|27360.6|35
1655044130000|2022-06-12 14:28:50|27450.9|27360.9|27460.7|27370.7|27462.9|27372.9|27448.7|27358.7|37
1655044140000|2022-06-12 14:29:00|27460.1|27370.1|27456.3|27366.3|27476.8|27386.8|27456.3|27366.3|39
1655044150000|2022-06-12 14:29:10|27455.3|27365.3|27443.4|27353.4|27455.7|27365.7|27425.4|27335.4|34
1655044160000|2022-06-12 14:29:20|27444.6|27354.6|27433.4|27343.4|27448.1|27358.1|27424.5|27334.5|36
1655044170000|2022-06-12 14:29:30|27433.3|27343.3|27444.3|27354.3|27444.3|27354.3|27432.5|27342.5|36
1655044180000|2022-06-12 14:29:40|27442.6|27352.6|27430.5|27340.5|27444.7|27354.7|27427.3|27337.3|34
1655044190000|2022-06-12 14:29:50|27431.1|27341.1|27479|27389|27479|27389|27430.5|27340.5|36
1655044200000|2022-06-12 14:30:00|27478.3|27388.3|27496.1|27406.1|27497.3|27407.3|27476.2|27386.2|37
1655044210000|2022-06-12 14:30:10|27496.8|27406.8|27509.7|27419.7|27533.2|27443.2|27495.2|27405.2|40
1655044220000|2022-06-12 14:30:20|27505.2|27415.2|27524.9|27434.9|27525.5|27435.5|27498|27408|39
1655044230000|2022-06-12 14:30:30|27525.6|27435.6|27555.8|27465.8|27555.8|27465.8|27522.4|27432.4|33
1655044240000|2022-06-12 14:30:40|27556.9|27466.9|27592.8|27502.8|27595.2|27505.2|27548.6|27458.6|39
1655044250000|2022-06-12 14:30:50|27594.8|27504.8|27630.3|27540.3|27630.3|27540.3|27590.7|27500.7|40
1655044260000|2022-06-12 14:31:00|27632.7|27542.7|27665.6|27575.6|27713.1|27623.1|27632.7|27542.7|40
1655044270000|2022-06-12 14:31:10|27656.9|27566.9|27618.9|27528.9|27661|27571|27618.9|27528.9|40
1655044280000|2022-06-12 14:31:20|27618.6|27528.6|27632.4|27542.4|27637.4|27547.4|27598.7|27508.7|40
1655044290000|2022-06-12 14:31:30|27636|27546|27605.5|27515.5|27649.6|27559.6|27605.5|27515.5|40
1655044300000|2022-06-12 14:31:40|27600.6|27510.6|27601.4|27511.4|27628.2|27538.2|27585.9|27495.9|38
1655044310000|2022-06-12 14:31:50|27603.2|27513.2|27600.9|27510.9|27609.2|27519.2|27598|27508|40
1655044320000|2022-06-12 14:32:00|27596.7|27506.7|27628.3|27538.3|27639.9|27549.9|27592.7|27502.7|39
1655044330000|2022-06-12 14:32:10|27622.6|27532.6|27629.5|27539.5|27637.1|27547.1|27614.3|27524.3|39
1655044340000|2022-06-12 14:32:20|27628.2|27538.2|27673.3|27583.3|27692.1|27602.1|27619.3|27529.3|39
1655044350000|2022-06-12 14:32:30|27674.2|27584.2|27678.6|27588.6|27699|27609|27674.2|27584.2|40
1655044360000|2022-06-12 14:32:40|27679.4|27589.4|27693.5|27603.5|27706.2|27616.2|27679.4|27589.4|37
1655044370000|2022-06-12 14:32:50|27694.1|27604.1|27701.6|27611.6|27705|27615|27686.3|27596.3|38
1655044380000|2022-06-12 14:33:00|27700|27610|27667.8|27577.8|27705.5|27615.5|27666.5|27576.5|37
1655044390000|2022-06-12 14:33:10|27663.4|27573.4|27686.1|27596.1|27686.1|27596.1|27634.5|27544.5|39
1655044400000|2022-06-12 14:33:20|27686.4|27596.4|27659|27569|27686.4|27596.4|27657.2|27567.2|40
1655044410000|2022-06-12 14:33:30|27659.1|27569.1|27647.8|27557.8|27661.2|27571.2|27643.3|27553.3|33
1655044420000|2022-06-12 14:33:40|27646.9|27556.9|27630.1|27540.1|27646.9|27556.9|27609.1|27519.1|39
1655044430000|2022-06-12 14:33:50|27631|27541|27648.9|27558.9|27651.5|27561.5|27631|27541|40
1655044440000|2022-06-12 14:34:00|27648.5|27558.5|27671|27581|27677.8|27587.8|27647.1|27557.1|39
1655044450000|2022-06-12 14:34:10|27671.4|27581.4|27667.2|27577.2|27685.1|27595.1|27666.7|27576.7|39
1655044460000|2022-06-12 14:34:20|27669.6|27579.6|27644.6|27554.6|27672.2|27582.2|27644.6|27554.6|35
1655044470000|2022-06-12 14:34:30|27644.3|27554.3|27635.2|27545.2|27665|27575|27635.2|27545.2|37
1655044480000|2022-06-12 14:34:40|27635.7|27545.7|27621.1|27531.1|27635.7|27545.7|27619.4|27529.4|36
1655044490000|2022-06-12 14:34:50|27621|27531|27621.1|27531.1|27625.5|27535.5|27614.8|27524.8|39
1655044500000|2022-06-12 14:35:00|27623.1|27533.1|27622.5|27532.5|27648.5|27558.5|27616.2|27526.2|39
1655044510000|2022-06-12 14:35:10|27622.6|27532.6|27606.1|27516.1|27622.6|27532.6|27606.1|27516.1|35
1655044520000|2022-06-12 14:35:20|27607.2|27517.2|27639|27549|27647.4|27557.4|27607.2|27517.2|39
1655044530000|2022-06-12 14:35:30|27638.8|27548.8|27601.4|27511.4|27641.5|27551.5|27586.5|27496.5|38
1655044540000|2022-06-12 14:35:40|27600.9|27510.9|27591|27501|27601.5|27511.5|27587.3|27497.3|39
1655044550000|2022-06-12 14:35:50|27590.3|27500.3|27593.5|27503.5|27594.6|27504.6|27589|27499|33
1655044560000|2022-06-12 14:36:00|27593.2|27503.2|27625.5|27535.5|27625.5|27535.5|27593.2|27503.2|38
1655044570000|2022-06-12 14:36:10|27623.7|27533.7|27624.4|27534.4|27632.6|27542.6|27620.4|27530.4|33
1655044580000|2022-06-12 14:36:20|27620.8|27530.8|27637.7|27547.7|27637.7|27547.7|27611.6|27521.6|35
1655044590000|2022-06-12 14:36:30|27638|27548|27634.3|27544.3|27642.3|27552.3|27632.8|27542.8|32
1655044600000|2022-06-12 14:36:40|27634.6|27544.6|27656.5|27566.5|27656.5|27566.5|27632.4|27542.4|34
1655044610000|2022-06-12 14:36:50|27656.3|27566.3|27660.8|27570.8|27660.8|27570.8|27643.4|27553.4|37
1655044620000|2022-06-12 14:37:00|27662|27572|27639|27549|27668.9|27578.9|27637.5|27547.5|38
1655044630000|2022-06-12 14:37:10|27637.6|27547.6|27689.2|27599.2|27690.9|27600.9|27635.9|27545.9|38
1655044640000|2022-06-12 14:37:20|27690.7|27600.7|27682.4|27592.4|27693.7|27603.7|27671.9|27581.9|39
1655044650000|2022-06-12 14:37:30|27679.9|27589.9|27667|27577|27698.5|27608.5|27667|27577|40
1655044660000|2022-06-12 14:37:40|27669.9|27579.9|27666|27576|27690.4|27600.4|27665.2|27575.2|37
1655044670000|2022-06-12 14:37:50|27664.6|27574.6|27673|27583|27673|27583|27654.8|27564.8|38
1655044680000|2022-06-12 14:38:00|27672.8|27582.8|27683.2|27593.2|27687.4|27597.4|27671.4|27581.4|36
1655044690000|2022-06-12 14:38:10|27684.3|27594.3|27670.9|27580.9|27692.7|27602.7|27669.9|27579.9|38
1655044700000|2022-06-12 14:38:20|27672.3|27582.3|27690.6|27600.6|27690.9|27600.9|27672.3|27582.3|37
1655044710000|2022-06-12 14:38:30|27690.3|27600.3|27659.7|27569.7|27690.3|27600.3|27659.6|27569.6|36
1655044720000|2022-06-12 14:38:40|27659.6|27569.6|27668.9|27578.9|27670.5|27580.5|27657.2|27567.2|35
1655044730000|2022-06-12 14:38:50|27668|27578|27665.8|27575.8|27668|27578|27655.1|27565.1|34
1655044740000|2022-06-12 14:39:00|27667.1|27577.1|27649.3|27559.3|27669.4|27579.4|27649.3|27559.3|36
1655044750000|2022-06-12 14:39:10|27649.2|27559.2|27661.1|27571.1|27663.3|27573.3|27645.6|27555.6|38
1655044760000|2022-06-12 14:39:20|27661.8|27571.8|27657.4|27567.4|27663.7|27573.7|27655.1|27565.1|34
1655044770000|2022-06-12 14:39:30|27657.3|27567.3|27647.4|27557.4|27657.3|27567.3|27647.1|27557.1|30
1655044780000|2022-06-12 14:39:40|27647|27557|27640.9|27550.9|27654.6|27564.6|27640.9|27550.9|34
1655044790000|2022-06-12 14:39:50|27640.7|27550.7|27633.5|27543.5|27642.3|27552.3|27633.5|27543.5|38
1655044800000|2022-06-12 14:40:00|27631.9|27541.9|27636.5|27546.5|27636.5|27546.5|27614.4|27524.4|38
1655044810000|2022-06-12 14:40:10|27639.2|27549.2|27639.2|27549.2|27647.2|27557.2|27639.2|27549.2|34
1655044820000|2022-06-12 14:40:20|27639.6|27549.6|27629.2|27539.2|27642.1|27552.1|27628.8|27538.8|37
1655044830000|2022-06-12 14:40:30|27629.8|27539.8|27642|27552|27642.3|27552.3|27626.9|27536.9|35
1655044840000|2022-06-12 14:40:40|27642.5|27552.5|27626.3|27536.3|27647.7|27557.7|27625.6|27535.6|39
1655044850000|2022-06-12 14:40:50|27627.5|27537.5|27610.7|27520.7|27627.5|27537.5|27602.4|27512.4|35
1655044860000|2022-06-12 14:41:00|27611.7|27521.7|27603.3|27513.3|27613|27523|27603.3|27513.3|37
1655044870000|2022-06-12 14:41:10|27602.9|27512.9|27589.6|27499.6|27604.3|27514.3|27589.6|27499.6|31
1655044880000|2022-06-12 14:41:20|27592.6|27502.6|27614|27524|27614.1|27524.1|27592.6|27502.6|38
1655044890000|2022-06-12 14:41:30|27613.9|27523.9|27594.7|27504.7|27614.3|27524.3|27594.7|27504.7|34
1655044900000|2022-06-12 14:41:40|27595.8|27505.8|27578.9|27488.9|27596.5|27506.5|27578|27488|38
1655044910000|2022-06-12 14:41:50|27577.3|27487.3|27576.2|27486.2|27584.4|27494.4|27574.7|27484.7|37
1655044920000|2022-06-12 14:42:00|27576.9|27486.9|27558.4|27468.4|27576.9|27486.9|27557.7|27467.7|38
1655044930000|2022-06-12 14:42:10|27556.1|27466.1|27585.7|27495.7|27587.3|27497.3|27552.8|27462.8|39
1655044940000|2022-06-12 14:42:20|27586.2|27496.2|27605.8|27515.8|27605.9|27515.9|27586.2|27496.2|34
1655044950000|2022-06-12 14:42:30|27604.6|27514.6|27577.5|27487.5|27605.1|27515.1|27577|27487|36
1655044960000|2022-06-12 14:42:40|27577|27487|27595.8|27505.8|27596|27506|27575.5|27485.5|36
1655044970000|2022-06-12 14:42:50|27597.3|27507.3|27600.8|27510.8|27602.6|27512.6|27597.3|27507.3|32
1655044980000|2022-06-12 14:43:00|27598.7|27508.7|27582.3|27492.3|27599.6|27509.6|27582.3|27492.3|34
1655044990000|2022-06-12 14:43:10|27582.8|27492.8|27577.5|27487.5|27582.8|27492.8|27569.9|27479.9|33
1655045000000|2022-06-12 14:43:20|27578.7|27488.7|27577.3|27487.3|27578.7|27488.7|27571.7|27481.7|34
1655045010000|2022-06-12 14:43:30|27577.5|27487.5|27584.8|27494.8|27586.2|27496.2|27577.5|27487.5|36
1655045020000|2022-06-12 14:43:40|27585.2|27495.2|27584.9|27494.9|27585.9|27495.9|27582.5|27492.5|31
1655045030000|2022-06-12 14:43:50|27583.8|27493.8|27583.8|27493.8|27585.9|27495.9|27583.8|27493.8|32
1655045040000|2022-06-12 14:44:00|27582.5|27492.5|27574.8|27484.8|27584.2|27494.2|27572.6|27482.6|35
1655045050000|2022-06-12 14:44:10|27575.1|27485.1|27570.5|27480.5|27576.8|27486.8|27569.6|27479.6|32
1655045060000|2022-06-12 14:44:20|27569.9|27479.9|27570.4|27480.4|27584.4|27494.4|27569.9|27479.9|33
1655045070000|2022-06-12 14:44:30|27568.3|27478.3|27566.9|27476.9|27568.3|27478.3|27564.2|27474.2|36
1655045080000|2022-06-12 14:44:40|27567.6|27477.6|27554.2|27464.2|27568.7|27478.7|27554.2|27464.2|38
1655045090000|2022-06-12 14:44:50|27552.1|27462.1|27545.4|27455.4|27553|27463|27545.4|27455.4|33
1655045100000|2022-06-12 14:45:00|27545|27455|27515.9|27425.9|27545.3|27455.3|27515.9|27425.9|37
1655045110000|2022-06-12 14:45:10|27514.3|27424.3|27519.9|27429.9|27534.3|27444.3|27510|27420|38
1655045120000|2022-06-12 14:45:20|27518.7|27428.7|27527.3|27437.3|27528.8|27438.8|27516.1|27426.1|37
1655045130000|2022-06-12 14:45:30|27526.6|27436.6|27526|27436|27526.7|27436.7|27517.3|27427.3|38
1655045140000|2022-06-12 14:45:40|27527.6|27437.6|27540.3|27450.3|27540.6|27450.6|27526.6|27436.6|38
1655045150000|2022-06-12 14:45:50|27541|27451|27584.2|27494.2|27585.6|27495.6|27541|27451|38
1655045160000|2022-06-12 14:46:00|27583.4|27493.4|27583.5|27493.5|27593.8|27503.8|27578|27488|40
1655045170000|2022-06-12 14:46:10|27583.6|27493.6|27609.9|27519.9|27610.2|27520.2|27580.6|27490.6|38
1655045180000|2022-06-12 14:46:20|27610|27520|27592.1|27502.1|27610|27520|27591.1|27501.1|35
1655045190000|2022-06-12 14:46:30|27591.7|27501.7|27595.4|27505.4|27601.6|27511.6|27585.3|27495.3|35
1655045200000|2022-06-12 14:46:40|27594.9|27504.9|27612.2|27522.2|27616.2|27526.2|27594.9|27504.9|39
1655045210000|2022-06-12 14:46:50|27613|27523|27623.1|27533.1|27628.5|27538.5|27611.9|27521.9|36
1655045220000|2022-06-12 14:47:00|27622.8|27532.8|27611.7|27521.7|27622.8|27532.8|27608.5|27518.5|36
1655045230000|2022-06-12 14:47:10|27611.8|27521.8|27616.5|27526.5|27625.8|27535.8|27611.8|27521.8|35
1655045240000|2022-06-12 14:47:20|27616.9|27526.9|27618.2|27528.2|27621.3|27531.3|27612.6|27522.6|36
1655045250000|2022-06-12 14:47:30|27619.5|27529.5|27619.3|27529.3|27619.7|27529.7|27614.2|27524.2|30
1655045260000|2022-06-12 14:47:40|27620.3|27530.3|27629.4|27539.4|27630.3|27540.3|27620.3|27530.3|27
1655045270000|2022-06-12 14:47:50|27629.2|27539.2|27628|27538|27634.9|27544.9|27628|27538|36
1655045280000|2022-06-12 14:48:00|27627.6|27537.6|27641.2|27551.2|27642.6|27552.6|27627.6|27537.6|36
1655045290000|2022-06-12 14:48:10|27640.7|27550.7|27648.5|27558.5|27648.5|27558.5|27640.7|27550.7|37
1655045300000|2022-06-12 14:48:20|27648.6|27558.6|27649.5|27559.5|27651.5|27561.5|27648.2|27558.2|37
1655045310000|2022-06-12 14:48:30|27648.9|27558.9|27620.1|27530.1|27649.1|27559.1|27617.5|27527.5|38
1655045320000|2022-06-12 14:48:40|27621.6|27531.6|27616.9|27526.9|27621.9|27531.9|27614|27524|34
1655045330000|2022-06-12 14:48:50|27617.8|27527.8|27625.9|27535.9|27628.5|27538.5|27617.8|27527.8|36
1655045340000|2022-06-12 14:49:00|27624.9|27534.9|27638.1|27548.1|27638.1|27548.1|27616|27526|37
1655045350000|2022-06-12 14:49:10|27639.4|27549.4|27617.8|27527.8|27643.5|27553.5|27617.8|27527.8|40
1655045360000|2022-06-12 14:49:20|27618.9|27528.9|27634.7|27544.7|27635.1|27545.1|27616.8|27526.8|35
1655045370000|2022-06-12 14:49:30|27633.2|27543.2|27629.1|27539.1|27638.5|27548.5|27623.8|27533.8|36
1655045380000|2022-06-12 14:49:40|27629.4|27539.4|27616.6|27526.6|27629.4|27539.4|27616.4|27526.4|36
1655045390000|2022-06-12 14:49:50|27617|27527|27615.9|27525.9|27617.3|27527.3|27614.5|27524.5|32
1655045400000|2022-06-12 14:50:00|27616|27526|27632.8|27542.8|27632.8|27542.8|27608|27518|35
1655045410000|2022-06-12 14:50:10|27634.9|27544.9|27645.1|27555.1|27649.6|27559.6|27634.9|27544.9|32
1655045420000|2022-06-12 14:50:20|27645.6|27555.6|27670.3|27580.3|27670.3|27580.3|27643.2|27553.2|34
1655045430000|2022-06-12 14:50:30|27671|27581|27672.9|27582.9|27672.9|27582.9|27659.5|27569.5|37
1655045440000|2022-06-12 14:50:40|27673.8|27583.8|27690.8|27600.8|27696.2|27606.2|27673.8|27583.8|36
1655045450000|2022-06-12 14:50:50|27689.9|27599.9|27675.4|27585.4|27689.9|27599.9|27673.9|27583.9|38
1655045460000|2022-06-12 14:51:00|27676.2|27586.2|27739.4|27649.4|27770.6|27680.6|27676.2|27586.2|37
1655045470000|2022-06-12 14:51:10|27737.3|27647.3|27746.5|27656.5|27749|27659|27731|27641|38
1655045480000|2022-06-12 14:51:20|27746.2|27656.2|27848.7|27758.7|27848.7|27758.7|27746.2|27656.2|40
1655045490000|2022-06-12 14:51:30|27855.2|27765.2|27809|27719|27870|27780|27804.8|27714.8|39
1655045500000|2022-06-12 14:51:40|27808.8|27718.8|27820.5|27730.5|27821.4|27731.4|27786.1|27696.1|40
1655045510000|2022-06-12 14:51:50|27817.4|27727.4|27778.7|27688.7|27817.4|27727.4|27776.3|27686.3|36
1655045520000|2022-06-12 14:52:00|27777.5|27687.5|27828.5|27738.5|27838.2|27748.2|27777.3|27687.3|39
1655045530000|2022-06-12 14:52:10|27830.6|27740.6|27883.8|27793.8|27899.9|27809.9|27830.6|27740.6|40
1655045540000|2022-06-12 14:52:20|27877.2|27787.2|27872.3|27782.3|27894.3|27804.3|27870.2|27780.2|40
1655045550000|2022-06-12 14:52:30|27872|27782|27900.5|27810.5|27907.6|27817.6|27872|27782|38
1655045560000|2022-06-12 14:52:40|27896.9|27806.9|27897|27807|27902.9|27812.9|27881.2|27791.2|39
1655045570000|2022-06-12 14:52:50|27895.1|27805.1|27861.6|27771.6|27895.2|27805.2|27861.6|27771.6|39
1655045580000|2022-06-12 14:53:00|27861.1|27771.1|27847.3|27757.3|27861.1|27771.1|27844.8|27754.8|38
1655045590000|2022-06-12 14:53:10|27848.9|27758.9|27856.7|27766.7|27861.4|27771.4|27833.2|27743.2|39
1655045600000|2022-06-12 14:53:20|27851.5|27761.5|27819.9|27729.9|27851.5|27761.5|27819.9|27729.9|38
1655045610000|2022-06-12 14:53:30|27819.8|27729.8|27822|27732|27827.3|27737.3|27803.7|27713.7|40
1655045620000|2022-06-12 14:53:40|27827.5|27737.5|27849.3|27759.3|27850.2|27760.2|27826.7|27736.7|37
1655045630000|2022-06-12 14:53:50|27848.9|27758.9|27867.4|27777.4|27867.4|27777.4|27844.3|27754.3|37
1655045640000|2022-06-12 14:54:00|27867.7|27777.7|27916.3|27826.3|27916.3|27826.3|27867.7|27777.7|38
1655045650000|2022-06-12 14:54:10|27916.4|27826.4|27918.5|27828.5|27945.7|27855.7|27911.7|27821.7|40
1655045660000|2022-06-12 14:54:20|27914.8|27824.8|27937|27847|27951.1|27861.1|27902.7|27812.7|38
1655045670000|2022-06-12 14:54:30|27941.2|27851.2|27921|27831|27946.8|27856.8|27921|27831|37
1655045680000|2022-06-12 14:54:40|27921.5|27831.5|27951.3|27861.3|27951.7|27861.7|27917.6|27827.6|39
1655045690000|2022-06-12 14:54:50|27951.4|27861.4|27917.2|27827.2|27953.8|27863.8|27915.8|27825.8|39
1655045700000|2022-06-12 14:55:00|27917|27827|27909.4|27819.4|27926.6|27836.6|27906.2|27816.2|37
1655045710000|2022-06-12 14:55:10|27908.3|27818.3|27943.7|27853.7|27950.9|27860.9|27897.3|27807.3|40
1655045720000|2022-06-12 14:55:20|27940.8|27850.8|27930.1|27840.1|27940.8|27850.8|27913.2|27823.2|40
1655045730000|2022-06-12 14:55:30|27931.2|27841.2|27942.7|27852.7|27944.6|27854.6|27931|27841|39
1655045740000|2022-06-12 14:55:40|27942.3|27852.3|27954.5|27864.5|27962.9|27872.9|27942|27852|38
1655045750000|2022-06-12 14:55:50|27955.3|27865.3|27951.3|27861.3|27960.4|27870.4|27946.1|27856.1|40
1655045760000|2022-06-12 14:56:00|27957.3|27867.3|27956.9|27866.9|27968.7|27878.7|27945.3|27855.3|38
1655045770000|2022-06-12 14:56:10|27956.6|27866.6|27931|27841|27956.6|27866.6|27930.7|27840.7|38
1655045780000|2022-06-12 14:56:20|27930.9|27840.9|27928.1|27838.1|27938.9|27848.9|27927.9|27837.9|34
1655045790000|2022-06-12 14:56:30|27926.9|27836.9|27910.8|27820.8|27929.6|27839.6|27910.8|27820.8|32
1655045800000|2022-06-12 14:56:40|27909.8|27819.8|27888.8|27798.8|27911|27821|27888.8|27798.8|37
1655045810000|2022-06-12 14:56:50|27887.9|27797.9|27860.4|27770.4|27887.9|27797.9|27860.4|27770.4|40
1655045820000|2022-06-12 14:57:00|27862|27772|27851.3|27761.3|27871.5|27781.5|27851.3|27761.3|39
1655045830000|2022-06-12 14:57:10|27850.4|27760.4|27859.9|27769.9|27861.2|27771.2|27834.3|27744.3|37
1655045840000|2022-06-12 14:57:20|27860.5|27770.5|27870.7|27780.7|27883.2|27793.2|27860.5|27770.5|39
1655045850000|2022-06-12 14:57:30|27870.8|27780.8|27847.1|27757.1|27871|27781|27847.1|27757.1|36
1655045860000|2022-06-12 14:57:40|27846.4|27756.4|27835.6|27745.6|27846.6|27756.6|27833|27743|36
1655045870000|2022-06-12 14:57:50|27835.4|27745.4|27821.5|27731.5|27835.4|27745.4|27821.3|27731.3|35
1655045880000|2022-06-12 14:58:00|27824|27734|27832.3|27742.3|27836.7|27746.7|27823.5|27733.5|34
1655045890000|2022-06-12 14:58:10|27832|27742|27824.2|27734.2|27832|27742|27812.4|27722.4|38
1655045900000|2022-06-12 14:58:20|27824.4|27734.4|27824.4|27734.4|27824.6|27734.6|27810.3|27720.3|37
1655045910000|2022-06-12 14:58:30|27824.2|27734.2|27841.2|27751.2|27842.1|27752.1|27824|27734|36
1655045920000|2022-06-12 14:58:40|27841.4|27751.4|27837.8|27747.8|27842.3|27752.3|27836.7|27746.7|31
1655045930000|2022-06-12 14:58:50|27837.4|27747.4|27818.8|27728.8|27839.5|27749.5|27817.4|27727.4|29
1655045940000|2022-06-12 14:59:00|27819.1|27729.1|27816.5|27726.5|27820.2|27730.2|27815.5|27725.5|35
1655045950000|2022-06-12 14:59:10|27816.9|27726.9|27811.7|27721.7|27816.9|27726.9|27808|27718|35
1655045960000|2022-06-12 14:59:20|27811.5|27721.5|27797.7|27707.7|27811.6|27721.6|27797.7|27707.7|32
1655045970000|2022-06-12 14:59:30|27798.1|27708.1|27780.4|27690.4|27798.7|27708.7|27780.4|27690.4|38
1655045980000|2022-06-12 14:59:40|27780.2|27690.2|27800.5|27710.5|27800.5|27710.5|27780.2|27690.2|38
1655045990000|2022-06-12 14:59:50|27800.3|27710.3|27820.5|27730.5|27829.1|27739.1|27800.3|27710.3|38
1655046000000|2022-06-12 15:00:00|27823.3|27733.3|27830|27740|27833.1|27743.1|27796.2|27706.2|37
1655046010000|2022-06-12 15:00:10|27832.5|27742.5|27797.6|27707.6|27835.3|27745.3|27797.1|27707.1|36
1655046020000|2022-06-12 15:00:20|27797.1|27707.1|27808.3|27718.3|27825|27735|27797.1|27707.1|39
1655046030000|2022-06-12 15:00:30|27808.4|27718.4|27823.5|27733.5|27837.9|27747.9|27806.4|27716.4|39
1655046040000|2022-06-12 15:00:40|27823.7|27733.7|27826.8|27736.8|27832.1|27742.1|27816.3|27726.3|40
1655046050000|2022-06-12 15:00:50|27827.4|27737.4|27834.5|27744.5|27841.8|27751.8|27827.4|27737.4|37
1655046060000|2022-06-12 15:01:00|27834.6|27744.6|27819.3|27729.3|27838.7|27748.7|27815.8|27725.8|37
1655046070000|2022-06-12 15:01:10|27820.6|27730.6|27819.8|27729.8|27829.1|27739.1|27819.3|27729.3|38
1655046080000|2022-06-12 15:01:20|27821.2|27731.2|27837.9|27747.9|27842|27752|27818.8|27728.8|35
1655046090000|2022-06-12 15:01:30|27838|27748|27862.6|27772.6|27863.8|27773.8|27832.9|27742.9|31
1655046100000|2022-06-12 15:01:40|27859.7|27769.7|27874.7|27784.7|27874.7|27784.7|27859.6|27769.6|36
1655046110000|2022-06-12 15:01:50|27875.1|27785.1|27907.8|27817.8|27913|27823|27875.1|27785.1|40
1655046120000|2022-06-12 15:02:00|27906.7|27816.7|27888.9|27798.9|27917.3|27827.3|27884.1|27794.1|39
1655046130000|2022-06-12 15:02:10|27888.7|27798.7|27874.1|27784.1|27889.2|27799.2|27867.8|27777.8|35
1655046140000|2022-06-12 15:02:20|27873.7|27783.7|27861.7|27771.7|27873.7|27783.7|27848.2|27758.2|38
1655046150000|2022-06-12 15:02:30|27862.4|27772.4|27861.5|27771.5|27873.8|27783.8|27861.5|27771.5|35
1655046160000|2022-06-12 15:02:40|27860.1|27770.1|27852.5|27762.5|27865.6|27775.6|27852.5|27762.5|37
1655046170000|2022-06-12 15:02:50|27853|27763|27858.5|27768.5|27867.3|27777.3|27853|27763|35
1655046180000|2022-06-12 15:03:00|27858.6|27768.6|27863.2|27773.2|27869.4|27779.4|27856.2|27766.2|33
1655046190000|2022-06-12 15:03:10|27864.9|27774.9|27828.5|27738.5|27864.9|27774.9|27827|27737|38
1655046200000|2022-06-12 15:03:20|27829.3|27739.3|27828.5|27738.5|27835|27745|27826.7|27736.7|34
1655046210000|2022-06-12 15:03:30|27828.8|27738.8|27819.6|27729.6|27828.8|27738.8|27819.6|27729.6|36
1655046220000|2022-06-12 15:03:40|27819.7|27729.7|27822.8|27732.8|27829.7|27739.7|27819.3|27729.3|37
1655046230000|2022-06-12 15:03:50|27822.4|27732.4|27835.9|27745.9|27836.2|27746.2|27819.4|27729.4|39
1655046240000|2022-06-12 15:04:00|27837.4|27747.4|27825.7|27735.7|27837.4|27747.4|27823.9|27733.9|39
1655046250000|2022-06-12 15:04:10|27825.6|27735.6|27822.1|27732.1|27827.6|27737.6|27821.2|27731.2|34
1655046260000|2022-06-12 15:04:20|27821.7|27731.7|27830.1|27740.1|27830.1|27740.1|27818.2|27728.2|37
1655046270000|2022-06-12 15:04:30|27829.7|27739.7|27838.9|27748.9|27843.2|27753.2|27828.4|27738.4|37
1655046280000|2022-06-12 15:04:40|27838.2|27748.2|27850.3|27760.3|27851.7|27761.7|27835.3|27745.3|36
1655046290000|2022-06-12 15:04:50|27851|27761|27866.9|27776.9|27868|27778|27851|27761|35
1655046300000|2022-06-12 15:05:00|27863.5|27773.5|27852.6|27762.6|27863.6|27773.6|27851.1|27761.1|32
1655046310000|2022-06-12 15:05:10|27852.7|27762.7|27856.9|27766.9|27859.3|27769.3|27851|27761|33
1655046320000|2022-06-12 15:05:20|27856.3|27766.3|27848.1|27758.1|27856.8|27766.8|27847|27757|32
1655046330000|2022-06-12 15:05:30|27848|27758|27844.1|27754.1|27849.8|27759.8|27843.7|27753.7|30
1655046340000|2022-06-12 15:05:40|27843.8|27753.8|27842.5|27752.5|27844.6|27754.6|27841.6|27751.6|33
1655046350000|2022-06-12 15:05:50|27842.4|27752.4|27828.5|27738.5|27845.9|27755.9|27828.5|27738.5|37
1655046360000|2022-06-12 15:06:00|27828.3|27738.3|27825.8|27735.8|27829|27739|27824.8|27734.8|34
1655046370000|2022-06-12 15:06:10|27826.2|27736.2|27840|27750|27841.8|27751.8|27826.2|27736.2|34
1655046380000|2022-06-12 15:06:20|27840.3|27750.3|27847.8|27757.8|27847.8|27757.8|27840.3|27750.3|32
1655046390000|2022-06-12 15:06:30|27848|27758|27868.7|27778.7|27875|27785|27848|27758|39
1655046400000|2022-06-12 15:06:40|27868.4|27778.4|27866.9|27776.9|27869.6|27779.6|27862.5|27772.5|38
1655046410000|2022-06-12 15:06:50|27867|27777|27874.3|27784.3|27874.3|27784.3|27863.8|27773.8|36
1655046420000|2022-06-12 15:07:00|27875.8|27785.8|27865.5|27775.5|27887.2|27797.2|27864.7|27774.7|38
1655046430000|2022-06-12 15:07:10|27866.2|27776.2|27859.8|27769.8|27869.6|27779.6|27856.8|27766.8|38
1655046440000|2022-06-12 15:07:20|27860.3|27770.3|27865|27775|27870.3|27780.3|27860.3|27770.3|34
1655046450000|2022-06-12 15:07:30|27865.3|27775.3|27858.4|27768.4|27865.6|27775.6|27858.1|27768.1|33
1655046460000|2022-06-12 15:07:40|27858.8|27768.8|27858.7|27768.7|27859.7|27769.7|27857.7|27767.7|29
1655046470000|2022-06-12 15:07:50|27858.4|27768.4|27873.5|27783.5|27873.8|27783.8|27858.4|27768.4|37
1655046480000|2022-06-12 15:08:00|27874.3|27784.3|27887|27797|27887.1|27797.1|27873.4|27783.4|35
1655046490000|2022-06-12 15:08:10|27889.5|27799.5|27892.6|27802.6|27893.3|27803.3|27879.1|27789.1|37
1655046500000|2022-06-12 15:08:20|27894.5|27804.5|27894.2|27804.2|27894.7|27804.7|27889|27799|36
1655046510000|2022-06-12 15:08:30|27894.3|27804.3|27920.8|27830.8|27922.4|27832.4|27894.3|27804.3|38
1655046520000|2022-06-12 15:08:40|27918.3|27828.3|27929.6|27839.6|27929.6|27839.6|27909.7|27819.7|38
1655046530000|2022-06-12 15:08:50|27929.8|27839.8|27935.7|27845.7|27935.7|27845.7|27929.5|27839.5|6
1655046540000|2022-06-12 15:09:00|27938.3|27848.3|27914.6|27824.6|27940.8|27850.8|27914.6|27824.6|38
1655046550000|2022-06-12 15:09:10|27912.9|27822.9|27894.4|27804.4|27912.9|27822.9|27889|27799|40
1655046560000|2022-06-12 15:09:20|27894.8|27804.8|27894.2|27804.2|27895.2|27805.2|27889.8|27799.8|37
1655046570000|2022-06-12 15:09:30|27894.5|27804.5|27905.5|27815.5|27909.6|27819.6|27894|27804|36
1655046580000|2022-06-12 15:09:40|27905.2|27815.2|27900.9|27810.9|27909|27819|27896.9|27806.9|37
1655046590000|2022-06-12 15:09:50|27900.1|27810.1|27899.6|27809.6|27900.1|27810.1|27893|27803|34
1655046600000|2022-06-12 15:10:00|27899.4|27809.4|27922.4|27832.4|27924.5|27834.5|27899.2|27809.2|36
1655046610000|2022-06-12 15:10:10|27923.6|27833.6|27943.8|27853.8|27943.8|27853.8|27914.5|27824.5|38
1655046620000|2022-06-12 15:10:20|27944.5|27854.5|27954.9|27864.9|27957|27867|27944.3|27854.3|37
1655046630000|2022-06-12 15:10:30|27953.6|27863.6|27955.4|27865.4|27958.2|27868.2|27948.2|27858.2|36
1655046640000|2022-06-12 15:10:40|27956.3|27866.3|27945.9|27855.9|27956.3|27866.3|27944.3|27854.3|30
1655046650000|2022-06-12 15:10:50|27947.5|27857.5|27938|27848|27948.8|27858.8|27937.5|27847.5|34
1655046660000|2022-06-12 15:11:00|27939.1|27849.1|27952.1|27862.1|27953.9|27863.9|27936.2|27846.2|34
1655046670000|2022-06-12 15:11:10|27953|27863|27947.9|27857.9|27953.8|27863.8|27947.6|27857.6|33
1655046680000|2022-06-12 15:11:20|27947.5|27857.5|27953.4|27863.4|27959.8|27869.8|27947.5|27857.5|33
1655046690000|2022-06-12 15:11:30|27952.9|27862.9|27939|27849|27952.9|27862.9|27938|27848|38
1655046700000|2022-06-12 15:11:40|27938.8|27848.8|27909.7|27819.7|27938.8|27848.8|27909.7|27819.7|34
1655046710000|2022-06-12 15:11:50|27908.8|27818.8|27930.7|27840.7|27931.9|27841.9|27908.8|27818.8|35
1655046720000|2022-06-12 15:12:00|27930.1|27840.1|27941.9|27851.9|27947.7|27857.7|27927.9|27837.9|33
1655046730000|2022-06-12 15:12:10|27939.7|27849.7|27939.1|27849.1|27943.6|27853.6|27935.8|27845.8|37
1655046740000|2022-06-12 15:12:20|27939.2|27849.2|27937.1|27847.1|27941.3|27851.3|27933.8|27843.8|37
1655046750000|2022-06-12 15:12:30|27936.9|27846.9|27943.5|27853.5|27944.2|27854.2|27934.9|27844.9|35
1655046760000|2022-06-12 15:12:40|27943.1|27853.1|27935|27845|27943.1|27853.1|27934.8|27844.8|32
1655046770000|2022-06-12 15:12:50|27935.3|27845.3|27927.2|27837.2|27935.6|27845.6|27927.2|27837.2|32
1655046780000|2022-06-12 15:13:00|27926.5|27836.5|27897.4|27807.4|27926.5|27836.5|27897.4|27807.4|39
1655046790000|2022-06-12 15:13:10|27895.6|27805.6|27889.8|27799.8|27902.5|27812.5|27884.2|27794.2|39
1655046800000|2022-06-12 15:13:20|27891.3|27801.3|27893.2|27803.2|27899.6|27809.6|27891.3|27801.3|36
1655046810000|2022-06-12 15:13:30|27892.8|27802.8|27870.9|27780.9|27893.3|27803.3|27870.9|27780.9|30
1655046820000|2022-06-12 15:13:40|27870.2|27780.2|27866.3|27776.3|27870.4|27780.4|27864.7|27774.7|37
1655046830000|2022-06-12 15:13:50|27867.5|27777.5|27874.7|27784.7|27874.7|27784.7|27859.2|27769.2|37
1655046840000|2022-06-12 15:14:00|27876.6|27786.6|27881.2|27791.2|27881.2|27791.2|27876.5|27786.5|34
1655046850000|2022-06-12 15:14:10|27880.8|27790.8|27879.7|27789.7|27881.7|27791.7|27873.7|27783.7|30
1655046860000|2022-06-12 15:14:20|27878.6|27788.6|27911.7|27821.7|27911.7|27821.7|27878.6|27788.6|31
1655046870000|2022-06-12 15:14:30|27913|27823|27900.3|27810.3|27916.2|27826.2|27892.5|27802.5|36
1655046880000|2022-06-12 15:14:40|27900.8|27810.8|27895.7|27805.7|27903.4|27813.4|27895.5|27805.5|35
1655046890000|2022-06-12 15:14:50|27894.8|27804.8|27893.8|27803.8|27894.8|27804.8|27890.4|27800.4|32
1655046900000|2022-06-12 15:15:00|27894.1|27804.1|27912.3|27822.3|27912.3|27822.3|27894.1|27804.1|34
1655046910000|2022-06-12 15:15:10|27911.3|27821.3|27904.2|27814.2|27911.3|27821.3|27900|27810|35
1655046920000|2022-06-12 15:15:20|27905.1|27815.1|27907.3|27817.3|27907.3|27817.3|27893.6|27803.6|36
1655046930000|2022-06-12 15:15:30|27907.9|27817.9|27954.4|27864.4|27955.9|27865.9|27907.9|27817.9|37
1655046940000|2022-06-12 15:15:40|27952.2|27862.2|27975.8|27885.8|27990.7|27900.7|27952|27862|40
1655046950000|2022-06-12 15:15:50|27975.3|27885.3|28060.4|27970.4|28064|27974|27973.9|27883.9|38
1655046960000|2022-06-12 15:16:00|28059.7|27969.7|27982.6|27892.6|28059.7|27969.7|27978.5|27888.5|39
1655046970000|2022-06-12 15:16:10|27982.4|27892.4|28012.9|27922.9|28015.2|27925.2|27979.1|27889.1|35
1655046980000|2022-06-12 15:16:20|28009.8|27919.8|28019.4|27929.4|28019.4|27929.4|27995.5|27905.5|39
1655046990000|2022-06-12 15:16:30|28018.5|27928.5|28044.1|27954.1|28044.1|27954.1|28018.5|27928.5|38
1655047000000|2022-06-12 15:16:40|28044.5|27954.5|28023.7|27933.7|28047.3|27957.3|28012.6|27922.6|39
1655047010000|2022-06-12 15:16:50|28023.2|27933.2|28035|27945|28041.4|27951.4|28010.3|27920.3|37
1655047020000|2022-06-12 15:17:00|28035.6|27945.6|28061.3|27971.3|28064.8|27974.8|28035.3|27945.3|40
1655047030000|2022-06-12 15:17:10|28060.6|27970.6|28079.5|27989.5|28088|27998|28050.9|27960.9|40
1655047040000|2022-06-12 15:17:20|28082.5|27992.5|28138.5|28048.5|28144|28054|28074.8|27984.8|40
1655047050000|2022-06-12 15:17:30|28137.7|28047.7|28126.8|28036.8|28142.8|28052.8|28123.7|28033.7|39
1655047060000|2022-06-12 15:17:40|28127.7|28037.7|28099.7|28009.7|28127.7|28037.7|28099.7|28009.7|40
1655047070000|2022-06-12 15:17:50|28099.9|28009.9|28099.1|28009.1|28106.7|28016.7|28077.8|27987.8|39
1655047080000|2022-06-12 15:18:00|28102.6|28012.6|28129.2|28039.2|28130.9|28040.9|28102.1|28012.1|38
1655047090000|2022-06-12 15:18:10|28128.4|28038.4|28159.2|28069.2|28159.2|28069.2|28124.4|28034.4|38
1655047100000|2022-06-12 15:18:20|28161.9|28071.9|28196.6|28106.6|28217.4|28127.4|28161.9|28071.9|38
1655047110000|2022-06-12 15:18:30|28196.1|28106.1|28153.8|28063.8|28196.1|28106.1|28153|28063|39
1655047120000|2022-06-12 15:18:40|28153.5|28063.5|28181|28091|28185.5|28095.5|28149|28059|39
1655047130000|2022-06-12 15:18:50|28180.5|28090.5|28183.5|28093.5|28201|28111|28178.9|28088.9|40
1655047140000|2022-06-12 15:19:00|28184.4|28094.4|28180.8|28090.8|28195.6|28105.6|28171.1|28081.1|36
1655047150000|2022-06-12 15:19:10|28182.2|28092.2|28170.1|28080.1|28182.2|28092.2|28162|28072|40
1655047160000|2022-06-12 15:19:20|28174|28084|28216.8|28126.8|28216.8|28126.8|28174|28084|39
1655047170000|2022-06-12 15:19:30|28217.3|28127.3|28246.8|28156.8|28246.8|28156.8|28214.9|28124.9|39
1655047180000|2022-06-12 15:19:40|28247|28157|28234.1|28144.1|28262.9|28172.9|28232.5|28142.5|39
1655047190000|2022-06-12 15:19:50|28234.2|28144.2|28222|28132|28234.2|28144.2|28220.3|28130.3|38
1655047200000|2022-06-12 15:20:00|28223.2|28133.2|28253.1|28163.1|28257.3|28167.3|28223.2|28133.2|38
1655047210000|2022-06-12 15:20:10|28252.6|28162.6|28223|28133|28252.6|28162.6|28223|28133|40
1655047220000|2022-06-12 15:20:20|28220.6|28130.6|28240.1|28150.1|28247.3|28157.3|28215|28125|37
1655047230000|2022-06-12 15:20:30|28239.9|28149.9|28229.3|28139.3|28249.3|28159.3|28228.4|28138.4|38
1655047240000|2022-06-12 15:20:40|28229.4|28139.4|28209.9|28119.9|28232.4|28142.4|28208.3|28118.3|40
1655047250000|2022-06-12 15:20:50|28216.7|28126.7|28202.8|28112.8|28225.1|28135.1|28202.3|28112.3|35
1655047260000|2022-06-12 15:21:00|28205.2|28115.2|28192.3|28102.3|28206.2|28116.2|28178.5|28088.5|39
1655047270000|2022-06-12 15:21:10|28190|28100|28179.8|28089.8|28190|28100|28165.1|28075.1|40
1655047280000|2022-06-12 15:21:20|28175.9|28085.9|28183.1|28093.1|28183.1|28093.1|28157.3|28067.3|39
1655047290000|2022-06-12 15:21:30|28183.7|28093.7|28182.3|28092.3|28186.1|28096.1|28158.9|28068.9|38
1655047300000|2022-06-12 15:21:40|28184.4|28094.4|28201.3|28111.3|28202.5|28112.5|28180.2|28090.2|38
1655047310000|2022-06-12 15:21:50|28202|28112|28178.7|28088.7|28202|28112|28173.6|28083.6|40
1655047320000|2022-06-12 15:22:00|28177.9|28087.9|28159.4|28069.4|28178.6|28088.6|28149.9|28059.9|36
1655047330000|2022-06-12 15:22:10|28163.2|28073.2|28149|28059|28169.1|28079.1|28149|28059|37
1655047340000|2022-06-12 15:22:20|28150.9|28060.9|28153.4|28063.4|28159.9|28069.9|28144.8|28054.8|38
1655047350000|2022-06-12 15:22:30|28155.2|28065.2|28140.2|28050.2|28158.4|28068.4|28137.8|28047.8|39
1655047360000|2022-06-12 15:22:40|28140.7|28050.7|28134.1|28044.1|28140.7|28050.7|28131.2|28041.2|36
1655047370000|2022-06-12 15:22:50|28133.4|28043.4|28125.7|28035.7|28133.4|28043.4|28119.9|28029.9|33
1655047380000|2022-06-12 15:23:00|28125.1|28035.1|28119.3|28029.3|28125.7|28035.7|28119|28029|39
1655047390000|2022-06-12 15:23:10|28119.5|28029.5|28111.4|28021.4|28121.1|28031.1|28107.5|28017.5|35
1655047400000|2022-06-12 15:23:20|28112.9|28022.9|28116.8|28026.8|28116.8|28026.8|28097.9|28007.9|34
1655047410000|2022-06-12 15:23:30|28119.3|28029.3|28114.5|28024.5|28124.7|28034.7|28113.5|28023.5|36
1655047420000|2022-06-12 15:23:40|28113.4|28023.4|28113.6|28023.6|28121|28031|28087.9|27997.9|38
1655047430000|2022-06-12 15:23:50|28119.1|28029.1|28099.1|28009.1|28119.1|28029.1|28095.2|28005.2|35
1655047440000|2022-06-12 15:24:00|28101.7|28011.7|28088.1|27998.1|28104|28014|28087.3|27997.3|36
1655047450000|2022-06-12 15:24:10|28088.3|27998.3|28092.3|28002.3|28093.1|28003.1|28084.3|27994.3|38
1655047460000|2022-06-12 15:24:20|28092.4|28002.4|28093.3|28003.3|28093.3|28003.3|28083.7|27993.7|34
1655047470000|2022-06-12 15:24:30|28093.1|28003.1|28085.9|27995.9|28093.7|28003.7|28085.1|27995.1|33
1655047480000|2022-06-12 15:24:40|28085.5|27995.5|28080.9|27990.9|28093.9|28003.9|28078.9|27988.9|36
1655047490000|2022-06-12 15:24:50|28079.2|27989.2|28071.7|27981.7|28079.6|27989.6|28068.7|27978.7|35
1655047500000|2022-06-12 15:25:00|28069.1|27979.1|28057.5|27967.5|28070.5|27980.5|28057.5|27967.5|38
1655047510000|2022-06-12 15:25:10|28060.7|27970.7|28097.4|28007.4|28099|28009|28060.7|27970.7|37
1655047520000|2022-06-12 15:25:20|28096.8|28006.8|28095.2|28005.2|28100.7|28010.7|28092.9|28002.9|36
1655047530000|2022-06-12 15:25:30|28095.8|28005.8|28077.5|27987.5|28096.1|28006.1|28077.5|27987.5|36
1655047540000|2022-06-12 15:25:40|28078.6|27988.6|28062.4|27972.4|28078.6|27988.6|28062.4|27972.4|38
1655047550000|2022-06-12 15:25:50|28061.9|27971.9|28061.8|27971.8|28064.8|27974.8|28059.6|27969.6|35
1655047560000|2022-06-12 15:26:00|28062.6|27972.6|28058|27968|28064|27974|28058|27968|37
1655047570000|2022-06-12 15:26:10|28058.5|27968.5|28060.7|27970.7|28060.7|27970.7|28052.2|27962.2|32
1655047580000|2022-06-12 15:26:20|28062.4|27972.4|28053.2|27963.2|28063.9|27973.9|28051.4|27961.4|36
1655047590000|2022-06-12 15:26:30|28053.4|27963.4|28043.7|27953.7|28053.4|27963.4|28043.6|27953.6|25
1655047600000|2022-06-12 15:26:40|28043.5|27953.5|28031.4|27941.4|28043.6|27953.6|28024.3|27934.3|30
1655047610000|2022-06-12 15:26:50|28031.3|27941.3|28027.9|27937.9|28047.8|27957.8|28027.8|27937.8|38
1655047620000|2022-06-12 15:27:00|28026.8|27936.8|28043.1|27953.1|28044.7|27954.7|28024.6|27934.6|34
1655047630000|2022-06-12 15:27:10|28041.8|27951.8|28046|27956|28046.1|27956.1|28032.3|27942.3|37
1655047640000|2022-06-12 15:27:20|28045.9|27955.9|28083.9|27993.9|28083.9|27993.9|28044.2|27954.2|38
1655047650000|2022-06-12 15:27:30|28086.8|27996.8|28072.2|27982.2|28091.8|28001.8|28068.4|27978.4|36
1655047660000|2022-06-12 15:27:40|28071.3|27981.3|28076.4|27986.4|28077|27987|28063.2|27973.2|35
1655047670000|2022-06-12 15:27:50|28077.1|27987.1|28070.5|27980.5|28078.8|27988.8|28068.5|27978.5|34
1655047680000|2022-06-12 15:28:00|28070.8|27980.8|28080.2|27990.2|28081.4|27991.4|28070.2|27980.2|33
1655047690000|2022-06-12 15:28:10|28079.5|27989.5|28093.6|28003.6|28097.3|28007.3|28079.5|27989.5|36
1655047700000|2022-06-12 15:28:20|28094.1|28004.1|28090.1|28000.1|28094.7|28004.7|28084|27994|34
1655047710000|2022-06-12 15:28:30|28089.8|27999.8|28112.5|28022.5|28116.2|28026.2|28089.8|27999.8|37
1655047720000|2022-06-12 15:28:40|28117.6|28027.6|28111.9|28021.9|28118|28028|28109.8|28019.8|36
1655047730000|2022-06-12 15:28:50|28111.1|28021.1|28084|27994|28111.4|28021.4|28078.4|27988.4|39
1655047740000|2022-06-12 15:29:00|28086.5|27996.5|28114.7|28024.7|28114.7|28024.7|28082.9|27992.9|37
1655047750000|2022-06-12 15:29:10|28114.9|28024.9|28138.1|28048.1|28140.2|28050.2|28114.9|28024.9|38
1655047760000|2022-06-12 15:29:20|28136.9|28046.9|28120.5|28030.5|28137.5|28047.5|28118.7|28028.7|39
1655047770000|2022-06-12 15:29:30|28120|28030|28127|28037|28127.9|28037.9|28111.6|28021.6|39
1655047780000|2022-06-12 15:29:40|28129.7|28039.7|28139.2|28049.2|28145.7|28055.7|28123.7|28033.7|39
1655047790000|2022-06-12 15:29:50|28145.5|28055.5|28152.6|28062.6|28153.9|28063.9|28137.4|28047.4|37
1655047800000|2022-06-12 15:30:00|28150.6|28060.6|28143.5|28053.5|28152.3|28062.3|28140.3|28050.3|38
1655047810000|2022-06-12 15:30:10|28143.4|28053.4|28114.6|28024.6|28143.4|28053.4|28113.5|28023.5|39
1655047820000|2022-06-12 15:30:20|28115.4|28025.4|28096.4|28006.4|28118|28028|28096.1|28006.1|36
1655047830000|2022-06-12 15:30:30|28097.1|28007.1|28122.8|28032.8|28122.8|28032.8|28094.1|28004.1|36
1655047840000|2022-06-12 15:30:40|28127.2|28037.2|28139.5|28049.5|28147.6|28057.6|28127.2|28037.2|39
1655047850000|2022-06-12 15:30:50|28140.5|28050.5|28147.9|28057.9|28147.9|28057.9|28130.6|28040.6|34
1655047860000|2022-06-12 15:31:00|28147.1|28057.1|28126.7|28036.7|28150.4|28060.4|28126.7|28036.7|37
1655047870000|2022-06-12 15:31:10|28126.5|28036.5|28120.6|28030.6|28129.2|28039.2|28116.8|28026.8|37
1655047880000|2022-06-12 15:31:20|28120.5|28030.5|28120.2|28030.2|28120.5|28030.5|28110.8|28020.8|35
1655047890000|2022-06-12 15:31:30|28121.3|28031.3|28136.4|28046.4|28139.7|28049.7|28121.3|28031.3|36
1655047900000|2022-06-12 15:31:40|28135.2|28045.2|28141.9|28051.9|28142.8|28052.8|28122.1|28032.1|37
1655047910000|2022-06-12 15:31:50|28141.7|28051.7|28144.8|28054.8|28147.4|28057.4|28133.7|28043.7|37
1655047920000|2022-06-12 15:32:00|28143.3|28053.3|28143.1|28053.1|28143.7|28053.7|28135.4|28045.4|32
1655047930000|2022-06-12 15:32:10|28141.5|28051.5|28148.4|28058.4|28149.8|28059.8|28138.5|28048.5|35
1655047940000|2022-06-12 15:32:20|28148|28058|28161.6|28071.6|28161.6|28071.6|28144.1|28054.1|35
1655047950000|2022-06-12 15:32:30|28163.5|28073.5|28182.7|28092.7|28182.7|28092.7|28163.5|28073.5|38
1655047960000|2022-06-12 15:32:40|28182.6|28092.6|28191.9|28101.9|28200.2|28110.2|28182.6|28092.6|37
1655047970000|2022-06-12 15:32:50|28191|28101|28207.1|28117.1|28207.7|28117.7|28188.5|28098.5|37
1655047980000|2022-06-12 15:33:00|28207.5|28117.5|28193|28103|28222.9|28132.9|28189.5|28099.5|38
1655047990000|2022-06-12 15:33:10|28194|28104|28219.3|28129.3|28219.3|28129.3|28193.3|28103.3|38
1655048000000|2022-06-12 15:33:20|28218.7|28128.7|28222|28132|28224.5|28134.5|28217.1|28127.1|36
1655048010000|2022-06-12 15:33:30|28223.1|28133.1|28238.8|28148.8|28238.8|28148.8|28223.1|28133.1|37
1655048020000|2022-06-12 15:33:40|28238.6|28148.6|28234.4|28144.4|28246.2|28156.2|28234.4|28144.4|34
1655048030000|2022-06-12 15:33:50|28233.2|28143.2|28210.7|28120.7|28233.2|28143.2|28210.7|28120.7|37
1655048040000|2022-06-12 15:34:00|28206.7|28116.7|28215.4|28125.4|28234.6|28144.6|28206.2|28116.2|39
1655048050000|2022-06-12 15:34:10|28217.4|28127.4|28227.8|28137.8|28230.9|28140.9|28217.1|28127.1|38
1655048060000|2022-06-12 15:34:20|28228.2|28138.2|28246|28156|28246.5|28156.5|28228|28138|37
1655048070000|2022-06-12 15:34:30|28246.6|28156.6|28296.2|28206.2|28307.5|28217.5|28245.5|28155.5|39
1655048080000|2022-06-12 15:34:40|28298.3|28208.3|28310.4|28220.4|28343.8|28253.8|28297.9|28207.9|38
1655048090000|2022-06-12 15:34:50|28309|28219|28317|28227|28331.4|28241.4|28307|28217|40
1655048100000|2022-06-12 15:35:00|28317.8|28227.8|28287|28197|28317.8|28227.8|28286.9|28196.9|38
1655048110000|2022-06-12 15:35:10|28288.7|28198.7|28277.1|28187.1|28288.7|28198.7|28270.1|28180.1|37
1655048120000|2022-06-12 15:35:20|28277.2|28187.2|28240.6|28150.6|28295.7|28205.7|28240.6|28150.6|39
1655048130000|2022-06-12 15:35:30|28241|28151|28275.4|28185.4|28280.8|28190.8|28235.6|28145.6|40
1655048140000|2022-06-12 15:35:40|28273.2|28183.2|28270.3|28180.3|28293.7|28203.7|28260.5|28170.5|37
1655048150000|2022-06-12 15:35:50|28267.7|28177.7|28282.5|28192.5|28300.1|28210.1|28265.8|28175.8|35
1655048160000|2022-06-12 15:36:00|28282.4|28192.4|28293.3|28203.3|28305.3|28215.3|28281.5|28191.5|38
1655048170000|2022-06-12 15:36:10|28291.1|28201.1|28263.6|28173.6|28291.8|28201.8|28263.1|28173.1|37
1655048180000|2022-06-12 15:36:20|28263.8|28173.8|28249.6|28159.6|28263.8|28173.8|28244.5|28154.5|37
1655048190000|2022-06-12 15:36:30|28247.4|28157.4|28221.6|28131.6|28248.3|28158.3|28211.4|28121.4|39
1655048200000|2022-06-12 15:36:40|28223.3|28133.3|28235|28145|28235|28145|28220.3|28130.3|37
1655048210000|2022-06-12 15:36:50|28236.2|28146.2|28215.8|28125.8|28244.9|28154.9|28215.8|28125.8|39
1655048220000|2022-06-12 15:37:00|28213.5|28123.5|28171.5|28081.5|28214.7|28124.7|28171.5|28081.5|39
1655048230000|2022-06-12 15:37:10|28173.8|28083.8|28160.1|28070.1|28173.8|28083.8|28154.6|28064.6|37
1655048240000|2022-06-12 15:37:20|28159.4|28069.4|28160.7|28070.7|28160.7|28070.7|28145.7|28055.7|37
1655048250000|2022-06-12 15:37:30|28161.7|28071.7|28150.6|28060.6|28161.8|28071.8|28149.2|28059.2|32
1655048260000|2022-06-12 15:37:40|28150|28060|28146.3|28056.3|28151.6|28061.6|28139.3|28049.3|37
1655048270000|2022-06-12 15:37:50|28143.6|28053.6|28148.1|28058.1|28155.3|28065.3|28143.6|28053.6|36
1655048280000|2022-06-12 15:38:00|28147.4|28057.4|28156.3|28066.3|28157.9|28067.9|28140.6|28050.6|38
1655048290000|2022-06-12 15:38:10|28154.8|28064.8|28164.2|28074.2|28165.7|28075.7|28154.8|28064.8|30
1655048300000|2022-06-12 15:38:20|28160.9|28070.9|28132.6|28042.6|28160.9|28070.9|28132.6|28042.6|36
1655048310000|2022-06-12 15:38:30|28131.9|28041.9|28123.8|28033.8|28131.9|28041.9|28121.5|28031.5|38
1655048320000|2022-06-12 15:38:40|28123.7|28033.7|28117.5|28027.5|28124.7|28034.7|28116.9|28026.9|35
1655048330000|2022-06-12 15:38:50|28118.2|28028.2|28156.2|28066.2|28156.2|28066.2|28118.2|28028.2|36
1655048340000|2022-06-12 15:39:00|28157.3|28067.3|28180.3|28090.3|28186.6|28096.6|28157.3|28067.3|35
1655048350000|2022-06-12 15:39:10|28179.9|28089.9|28168.2|28078.2|28184.5|28094.5|28168.2|28078.2|36
1655048360000|2022-06-12 15:39:20|28168.9|28078.9|28136|28046|28170|28080|28132.8|28042.8|39
1655048370000|2022-06-12 15:39:30|28136.3|28046.3|28151.5|28061.5|28158.2|28068.2|28136.3|28046.3|34
1655048380000|2022-06-12 15:39:40|28149.7|28059.7|28130.3|28040.3|28149.7|28059.7|28129.1|28039.1|36
1655048390000|2022-06-12 15:39:50|28130.5|28040.5|28138.8|28048.8|28138.8|28048.8|28125.7|28035.7|35
1655048400000|2022-06-12 15:40:00|28140.1|28050.1|28131.7|28041.7|28150.2|28060.2|28131.7|28041.7|35
1655048410000|2022-06-12 15:40:10|28132|28042|28133.1|28043.1|28133.6|28043.6|28121.3|28031.3|35
1655048420000|2022-06-12 15:40:20|28132.4|28042.4|28122.9|28032.9|28133.9|28043.9|28118.8|28028.8|37
1655048430000|2022-06-12 15:40:30|28122.7|28032.7|28113.1|28023.1|28122.9|28032.9|28111.1|28021.1|33
1655048440000|2022-06-12 15:40:40|28112.8|28022.8|28117.9|28027.9|28120.1|28030.1|28111.8|28021.8|31
1655048450000|2022-06-12 15:40:50|28117.1|28027.1|28121.8|28031.8|28123.1|28033.1|28112.4|28022.4|32
1655048460000|2022-06-12 15:41:00|28122.2|28032.2|28114.9|28024.9|28122.3|28032.3|28108.5|28018.5|32
1655048470000|2022-06-12 15:41:10|28115.5|28025.5|28144|28054|28144.9|28054.9|28115.5|28025.5|37
1655048480000|2022-06-12 15:41:20|28144.9|28054.9|28118.1|28028.1|28145.5|28055.5|28115.6|28025.6|34
1655048490000|2022-06-12 15:41:30|28117.1|28027.1|28134.7|28044.7|28138|28048|28114.9|28024.9|35
1655048500000|2022-06-12 15:41:40|28134.6|28044.6|28135.1|28045.1|28139.3|28049.3|28133.2|28043.2|32
1655048510000|2022-06-12 15:41:50|28135.2|28045.2|28124.9|28034.9|28137.4|28047.4|28124.9|28034.9|30
1655048520000|2022-06-12 15:42:00|28124.8|28034.8|28130.7|28040.7|28136.2|28046.2|28124.2|28034.2|35
1655048530000|2022-06-12 15:42:10|28128.9|28038.9|28127|28037|28130.3|28040.3|28126.2|28036.2|26
1655048540000|2022-06-12 15:42:20|28127.5|28037.5|28152.5|28062.5|28152.5|28062.5|28127.5|28037.5|32
1655048550000|2022-06-12 15:42:30|28152.1|28062.1|28150.3|28060.3|28152.4|28062.4|28150.3|28060.3|29
1655048560000|2022-06-12 15:42:40|28150.7|28060.7|28165.6|28075.6|28165.6|28075.6|28149.7|28059.7|32
1655048570000|2022-06-12 15:42:50|28165.3|28075.3|28155.5|28065.5|28174.6|28084.6|28155.5|28065.5|34
1655048580000|2022-06-12 15:43:00|28156.5|28066.5|28166.8|28076.8|28175.7|28085.7|28155.7|28065.7|35
1655048590000|2022-06-12 15:43:10|28166.3|28076.3|28165.9|28075.9|28167.3|28077.3|28162.8|28072.8|33
1655048600000|2022-06-12 15:43:20|28167|28077|28169.4|28079.4|28169.4|28079.4|28162.6|28072.6|33
1655048610000|2022-06-12 15:43:30|28169.7|28079.7|28186.9|28096.9|28187.6|28097.6|28169.7|28079.7|37
1655048620000|2022-06-12 15:43:40|28185.9|28095.9|28179.4|28089.4|28186.2|28096.2|28179.2|28089.2|36
1655048630000|2022-06-12 15:43:50|28178.7|28088.7|28141.6|28051.6|28178.7|28088.7|28141.2|28051.2|38
1655048640000|2022-06-12 15:44:00|28140.6|28050.6|28147.3|28057.3|28148|28058|28140.6|28050.6|31
1655048650000|2022-06-12 15:44:10|28147.5|28057.5|28151.8|28061.8|28156.5|28066.5|28147.5|28057.5|29
1655048660000|2022-06-12 15:44:20|28152.5|28062.5|28152.5|28062.5|28159.8|28069.8|28150.5|28060.5|35
1655048670000|2022-06-12 15:44:30|28152.6|28062.6|28145|28055|28153.1|28063.1|28143.8|28053.8|32
1655048680000|2022-06-12 15:44:40|28144.9|28054.9|28148|28058|28153.2|28063.2|28144.9|28054.9|36
1655048690000|2022-06-12 15:44:50|28148.1|28058.1|28156.8|28066.8|28156.8|28066.8|28143.3|28053.3|32
1655048700000|2022-06-12 15:45:00|28157.6|28067.6|28149|28059|28173.4|28083.4|28146.8|28056.8|37
1655048710000|2022-06-12 15:45:10|28148|28058|28145.9|28055.9|28148|28058|28145.2|28055.2|31
1655048720000|2022-06-12 15:45:20|28146.8|28056.8|28130.6|28040.6|28147.9|28057.9|28130.6|28040.6|32
1655048730000|2022-06-12 15:45:30|28130.4|28040.4|28135.3|28045.3|28135.3|28045.3|28124.8|28034.8|37
1655048740000|2022-06-12 15:45:40|28135.6|28045.6|28119.4|28029.4|28139.7|28049.7|28119.4|28029.4|34
1655048750000|2022-06-12 15:45:50|28119.5|28029.5|28109.1|28019.1|28119.5|28029.5|28108.9|28018.9|29
1655048760000|2022-06-12 15:46:00|28108.7|28018.7|28079.5|27989.5|28108.7|28018.7|28079.5|27989.5|36
1655048770000|2022-06-12 15:46:10|28078.8|27988.8|28071.1|27981.1|28085.3|27995.3|28066.3|27976.3|37
1655048780000|2022-06-12 15:46:20|28070.1|27980.1|28067.6|27977.6|28071.3|27981.3|28067.1|27977.1|33
1655048790000|2022-06-12 15:46:30|28067.5|27977.5|28071.1|27981.1|28078.3|27988.3|28067.2|27977.2|33
1655048800000|2022-06-12 15:46:40|28069.5|27979.5|28076.1|27986.1|28077.7|27987.7|28067|27977|34
1655048810000|2022-06-12 15:46:50|28073.9|27983.9|28070.2|27980.2|28073.9|27983.9|28067.3|27977.3|34
1655048820000|2022-06-12 15:47:00|28069.7|27979.7|28076.1|27986.1|28078.2|27988.2|28069.7|27979.7|38
1655048830000|2022-06-12 15:47:10|28076.2|27986.2|28063|27973|28077.3|27987.3|28063|27973|37
1655048840000|2022-06-12 15:47:20|28062.8|27972.8|28053.8|27963.8|28065.6|27975.6|28053.8|27963.8|35
1655048850000|2022-06-12 15:47:30|28053.7|27963.7|28032.7|27942.7|28054.4|27964.4|28032.7|27942.7|33
1655048860000|2022-06-12 15:47:40|28032.6|27942.6|28023.2|27933.2|28032.6|27942.6|28020.2|27930.2|38
1655048870000|2022-06-12 15:47:50|28022.2|27932.2|28007.7|27917.7|28022.6|27932.6|27991|27901|36
1655048880000|2022-06-12 15:48:00|28008.8|27918.8|28064.7|27974.7|28064.7|27974.7|28008.8|27918.8|37
1655048890000|2022-06-12 15:48:10|28069|27979|28066.2|27976.2|28077.1|27987.1|28060.7|27970.7|38
1655048900000|2022-06-12 15:48:20|28067.1|27977.1|28075.6|27985.6|28081.3|27991.3|28067.1|27977.1|37
1655048910000|2022-06-12 15:48:30|28072.1|27982.1|28082.9|27992.9|28082.9|27992.9|28072.1|27982.1|34
1655048920000|2022-06-12 15:48:40|28083|27993|28087.9|27997.9|28089|27999|28082|27992|32
1655048930000|2022-06-12 15:48:50|28089.2|27999.2|28086.8|27996.8|28091.6|28001.6|28086.8|27996.8|25
1655048940000|2022-06-12 15:49:00|28087.5|27997.5|28077.7|27987.7|28090.2|28000.2|28074.3|27984.3|33
1655048950000|2022-06-12 15:49:10|28077.9|27987.9|28086.5|27996.5|28086.5|27996.5|28071.9|27981.9|33
1655048960000|2022-06-12 15:49:20|28087.1|27997.1|28104.5|28014.5|28104.6|28014.6|28087.1|27997.1|33
1655048970000|2022-06-12 15:49:30|28107.5|28017.5|28115.8|28025.8|28121.4|28031.4|28107.5|28017.5|39
1655048980000|2022-06-12 15:49:40|28115.9|28025.9|28101.9|28011.9|28117.8|28027.8|28101.9|28011.9|33
1655048990000|2022-06-12 15:49:50|28101|28011|28090.8|28000.8|28101|28011|28083.3|27993.3|34
1655049000000|2022-06-12 15:50:00|28089.3|27999.3|28100.4|28010.4|28106.4|28016.4|28089|27999|38
1655049010000|2022-06-12 15:50:10|28097.9|28007.9|28090.1|28000.1|28098.6|28008.6|28090.1|28000.1|34
1655049020000|2022-06-12 15:50:20|28089.4|27999.4|28069|27979|28090.3|28000.3|28069|27979|39
1655049030000|2022-06-12 15:50:30|28069.7|27979.7|28052.7|27962.7|28070.4|27980.4|28051.9|27961.9|35
1655049040000|2022-06-12 15:50:40|28052.3|27962.3|28048.3|27958.3|28056|27966|28048.3|27958.3|37
1655049050000|2022-06-12 15:50:50|28048.9|27958.9|28039.5|27949.5|28051.7|27961.7|28037.7|27947.7|35
1655049060000|2022-06-12 15:51:00|28041.3|27951.3|28052|27962|28052.8|27962.8|28041.3|27951.3|36
1655049070000|2022-06-12 15:51:10|28052.3|27962.3|28051.9|27961.9|28053.8|27963.8|28044.2|27954.2|37
1655049080000|2022-06-12 15:51:20|28047.5|27957.5|28040.7|27950.7|28047.5|27957.5|28040.5|27950.5|34
1655049090000|2022-06-12 15:51:30|28040.6|27950.6|28043.2|27953.2|28045.4|27955.4|28039.6|27949.6|28
1655049100000|2022-06-12 15:51:40|28043.1|27953.1|28035.8|27945.8|28043.8|27953.8|28035.8|27945.8|29
1655049110000|2022-06-12 15:51:50|28035.9|27945.9|28036.6|27946.6|28037.4|27947.4|28034.9|27944.9|30
1655049120000|2022-06-12 15:52:00|28036.4|27946.4|28040.2|27950.2|28041.7|27951.7|28031.5|27941.5|25
1655049130000|2022-06-12 15:52:10|28038.1|27948.1|28028.6|27938.6|28038.1|27948.1|28022.1|27932.1|36
1655049140000|2022-06-12 15:52:20|28032.1|27942.1|28039|27949|28039.1|27949.1|28031.3|27941.3|35
1655049150000|2022-06-12 15:52:30|28038.9|27948.9|28038.8|27948.8|28039|27949|28029.8|27939.8|37
1655049160000|2022-06-12 15:52:40|28042.8|27952.8|28068.7|27978.7|28068.7|27978.7|28042.8|27952.8|33
1655049170000|2022-06-12 15:52:50|28068.6|27978.6|28064.6|27974.6|28086.1|27996.1|28064.6|27974.6|37
1655049180000|2022-06-12 15:53:00|28064.5|27974.5|28081.7|27991.7|28081.7|27991.7|28059.5|27969.5|39
1655049190000|2022-06-12 15:53:10|28084|27994|28088.8|27998.8|28092.1|28002.1|28084|27994|38
1655049200000|2022-06-12 15:53:20|28090.1|28000.1|28077|27987|28090.4|28000.4|28075.6|27985.6|32
1655049210000|2022-06-12 15:53:30|28077.5|27987.5|28098.3|28008.3|28098.9|28008.9|28077.5|27987.5|32
1655049220000|2022-06-12 15:53:40|28099.5|28009.5|28110|28020|28110.2|28020.2|28097.1|28007.1|33
1655049230000|2022-06-12 15:53:50|28110.7|28020.7|28103.9|28013.9|28118.9|28028.9|28103.9|28013.9|36
1655049240000|2022-06-12 15:54:00|28104.1|28014.1|28113.3|28023.3|28114.6|28024.6|28104.1|28014.1|34
1655049250000|2022-06-12 15:54:10|28113.2|28023.2|28095.1|28005.1|28113.4|28023.4|28095.1|28005.1|34
1655049260000|2022-06-12 15:54:20|28094.6|28004.6|28085.1|27995.1|28097.4|28007.4|28078.3|27988.3|33
1655049270000|2022-06-12 15:54:30|28086.5|27996.5|28093.6|28003.6|28095.2|28005.2|28086.1|27996.1|36
1655049280000|2022-06-12 15:54:40|28093.5|28003.5|28097.3|28007.3|28097.3|28007.3|28090.6|28000.6|32
1655049290000|2022-06-12 15:54:50|28097.5|28007.5|28089.6|27999.6|28100.3|28010.3|28088.7|27998.7|33
1655049300000|2022-06-12 15:55:00|28090.5|28000.5|28100.8|28010.8|28101.5|28011.5|28090.5|28000.5|34
1655049310000|2022-06-12 15:55:10|28101.1|28011.1|28096|28006|28102.7|28012.7|28094.6|28004.6|27
1655049320000|2022-06-12 15:55:20|28098|28008|28098.9|28008.9|28099.7|28009.7|28098|28008|24
1655049330000|2022-06-12 15:55:30|28097.7|28007.7|28098.8|28008.8|28099.5|28009.5|28094.9|28004.9|25
1655049340000|2022-06-12 15:55:40|28098.7|28008.7|28095.7|28005.7|28098.7|28008.7|28095.1|28005.1|30
1655049350000|2022-06-12 15:55:50|28097.2|28007.2|28096|28006|28097.8|28007.8|28095.6|28005.6|26
1655049360000|2022-06-12 15:56:00|28093.7|28003.7|28084.3|27994.3|28093.7|28003.7|28072.4|27982.4|35
1655049370000|2022-06-12 15:56:10|28084.4|27994.4|28074.6|27984.6|28084.4|27994.4|28071.9|27981.9|30
1655049380000|2022-06-12 15:56:20|28073.5|27983.5|28080.5|27990.5|28080.5|27990.5|28073.4|27983.4|33
1655049390000|2022-06-12 15:56:30|28081.8|27991.8|28093.1|28003.1|28093.6|28003.6|28081.8|27991.8|32
1655049400000|2022-06-12 15:56:40|28089.9|27999.9|28083.1|27993.1|28089.9|27999.9|28079.2|27989.2|32
1655049410000|2022-06-12 15:56:50|28083.2|27993.2|28075.1|27985.1|28083.4|27993.4|28074.7|27984.7|34
1655049420000|2022-06-12 15:57:00|28074.9|27984.9|28088.8|27998.8|28088.8|27998.8|28074.1|27984.1|30
1655049430000|2022-06-12 15:57:10|28088.6|27998.6|28081.4|27991.4|28088.6|27998.6|28072.6|27982.6|38
1655049440000|2022-06-12 15:57:20|28080.9|27990.9|28071.3|27981.3|28088.9|27998.9|28071.3|27981.3|36
1655049450000|2022-06-12 15:57:30|28070|27980|28069.1|27979.1|28070|27980|28066.9|27976.9|33
1655049460000|2022-06-12 15:57:40|28069.2|27979.2|28062.8|27972.8|28069.3|27979.3|28062.4|27972.4|30
1655049470000|2022-06-12 15:57:50|28062.7|27972.7|28055.7|27965.7|28062.7|27972.7|28054.1|27964.1|38
1655049480000|2022-06-12 15:58:00|28056|27966|28079.3|27989.3|28080|27990|28056|27966|33
1655049490000|2022-06-12 15:58:10|28079.4|27989.4|28084.9|27994.9|28085.9|27995.9|28078.5|27988.5|36
1655049500000|2022-06-12 15:58:20|28085.5|27995.5|28082.1|27992.1|28086.1|27996.1|28080.8|27990.8|32
1655049510000|2022-06-12 15:58:30|28081.5|27991.5|28095.6|28005.6|28095.6|28005.6|28081.4|27991.4|31
1655049520000|2022-06-12 15:58:40|28094.4|28004.4|28108.8|28018.8|28109.5|28019.5|28092.4|28002.4|35
1655049530000|2022-06-12 15:58:50|28111.7|28021.7|28096.3|28006.3|28111.9|28021.9|28096.3|28006.3|36
1655049540000|2022-06-12 15:59:00|28097.1|28007.1|28107|28017|28110.8|28020.8|28097.1|28007.1|35
1655049550000|2022-06-12 15:59:10|28107.1|28017.1|28104.9|28014.9|28110.8|28020.8|28104.9|28014.9|35
1655049560000|2022-06-12 15:59:20|28102.3|28012.3|28101.2|28011.2|28104.5|28014.5|28100.5|28010.5|35
1655049570000|2022-06-12 15:59:30|28101.4|28011.4|28098.5|28008.5|28102.3|28012.3|28095.7|28005.7|36
1655049580000|2022-06-12 15:59:40|28098.1|28008.1|28107.1|28017.1|28107.6|28017.6|28097.8|28007.8|30
1655049590000|2022-06-12 15:59:50|28107.9|28017.9|28098|28008|28108.7|28018.7|28095.9|28005.9|29
1655049600000|2022-06-12 16:00:00|28098.1|28008.1|28093.1|28003.1|28098.1|28008.1|28092.8|28002.8|25
1655049610000|2022-06-12 16:00:10|28091.4|28001.4|28077.3|27987.3|28093.1|28003.1|28077.3|27987.3|37
1655049620000|2022-06-12 16:00:20|28077.2|27987.2|28071.3|27981.3|28077.6|27987.6|28057|27967|35
1655049630000|2022-06-12 16:00:30|28071.7|27981.7|28063.1|27973.1|28071.7|27981.7|28061.8|27971.8|33
1655049640000|2022-06-12 16:00:40|28062.6|27972.6|28061.4|27971.4|28063.8|27973.8|28059.8|27969.8|32
1655049650000|2022-06-12 16:00:50|28060.6|27970.6|28047.7|27957.7|28061.6|27971.6|28047.1|27957.1|38
1655049660000|2022-06-12 16:01:00|28049.6|27959.6|28044.5|27954.5|28058.3|27968.3|28044.4|27954.4|36
1655049670000|2022-06-12 16:01:10|28045.2|27955.2|28043.7|27953.7|28045.7|27955.7|28041.1|27951.1|30
1655049680000|2022-06-12 16:01:20|28043.5|27953.5|28047.3|27957.3|28050|27960|28042.7|27952.7|36
1655049690000|2022-06-12 16:01:30|28047|27957|28058.4|27968.4|28058.4|27968.4|28045.7|27955.7|30
1655049700000|2022-06-12 16:01:40|28058.9|27968.9|28077.2|27987.2|28077.2|27987.2|28058.9|27968.9|36
1655049710000|2022-06-12 16:01:50|28077.5|27987.5|28075|27985|28089.8|27999.8|28075|27985|37
1655049720000|2022-06-12 16:02:00|28075.5|27985.5|28089.3|27999.3|28089.3|27999.3|28074.7|27984.7|30
1655049730000|2022-06-12 16:02:10|28090.2|28000.2|28080.4|27990.4|28093.2|28003.2|28079.8|27989.8|33
1655049740000|2022-06-12 16:02:20|28080.5|27990.5|28093.3|28003.3|28093.3|28003.3|28078.1|27988.1|32
1655049750000|2022-06-12 16:02:30|28092.8|28002.8|28091.7|28001.7|28093.2|28003.2|28090.9|28000.9|26
1655049760000|2022-06-12 16:02:40|28091.6|28001.6|28083.5|27993.5|28091.6|28001.6|28083.5|27993.5|27
1655049770000|2022-06-12 16:02:50|28081.7|27991.7|28070.9|27980.9|28081.7|27991.7|28066.5|27976.5|31
1655049780000|2022-06-12 16:03:00|28071|27981|28080.4|27990.4|28080.4|27990.4|28067.4|27977.4|37
1655049790000|2022-06-12 16:03:10|28081.5|27991.5|28091.6|28001.6|28091.6|28001.6|28080.1|27990.1|35
1655049800000|2022-06-12 16:03:20|28090.6|28000.6|28085.6|27995.6|28091.1|28001.1|28083.3|27993.3|35
1655049810000|2022-06-12 16:03:30|28084.9|27994.9|28085.5|27995.5|28088.9|27998.9|28083.8|27993.8|33
1655049820000|2022-06-12 16:03:40|28085.4|27995.4|28090.3|28000.3|28091|28001|28083.4|27993.4|29
1655049830000|2022-06-12 16:03:50|28090.9|28000.9|28095|28005|28095.9|28005.9|28090.9|28000.9|33
1655049840000|2022-06-12 16:04:00|28094.3|28004.3|28102.9|28012.9|28104|28014|28094.3|28004.3|32
1655049850000|2022-06-12 16:04:10|28103.4|28013.4|28104.6|28014.6|28105.7|28015.7|28103.3|28013.3|35
1655049860000|2022-06-12 16:04:20|28104.9|28014.9|28096.4|28006.4|28105.8|28015.8|28095.3|28005.3|30
1655049870000|2022-06-12 16:04:30|28095.6|28005.6|28078.3|27988.3|28095.6|28005.6|28077.8|27987.8|36
1655049880000|2022-06-12 16:04:40|28077.9|27987.9|28082.2|27992.2|28082.2|27992.2|28077.7|27987.7|34
1655049890000|2022-06-12 16:04:50|28082.3|27992.3|28080.4|27990.4|28083.6|27993.6|28079.3|27989.3|28
1655049900000|2022-06-12 16:05:00|28080.2|27990.2|28064.1|27974.1|28080.5|27990.5|28064.1|27974.1|26
1655049910000|2022-06-12 16:05:10|28064.7|27974.7|28075.9|27985.9|28076.2|27986.2|28063.6|27973.6|27
1655049920000|2022-06-12 16:05:20|28075.8|27985.8|28069.4|27979.4|28075.8|27985.8|28069.4|27979.4|30
1655049930000|2022-06-12 16:05:30|28069.5|27979.5|28065.3|27975.3|28070.5|27980.5|28065.3|27975.3|22
1655049940000|2022-06-12 16:05:40|28064.8|27974.8|28066.2|27976.2|28067.4|27977.4|28064.8|27974.8|30
1655049950000|2022-06-12 16:05:50|28066.1|27976.1|28067.8|27977.8|28079.6|27989.6|28066.1|27976.1|34
1655049960000|2022-06-12 16:06:00|28064.3|27974.3|28059.5|27969.5|28066.2|27976.2|28058.8|27968.8|33
1655049970000|2022-06-12 16:06:10|28059.8|27969.8|28079.4|27989.4|28079.4|27989.4|28059.5|27969.5|32
1655049980000|2022-06-12 16:06:20|28079.6|27989.6|28067.6|27977.6|28079.8|27989.8|28067.3|27977.3|34
1655049990000|2022-06-12 16:06:30|28068|27978|28067|27977|28070.4|27980.4|28066.3|27976.3|27
1655050000000|2022-06-12 16:06:40|28067.4|27977.4|28065.9|27975.9|28067.7|27977.7|28057.4|27967.4|34
1655050010000|2022-06-12 16:06:50|28064.6|27974.6|28070.5|27980.5|28070.8|27980.8|28063.3|27973.3|29
1655050020000|2022-06-12 16:07:00|28070.4|27980.4|28060.6|27970.6|28070.4|27980.4|28057|27967|32
1655050030000|2022-06-12 16:07:10|28064|27974|28061.6|27971.6|28070.2|27980.2|28060.2|27970.2|25
1655050040000|2022-06-12 16:07:20|28061.5|27971.5|28065.2|27975.2|28065.6|27975.6|28060|27970|29
1655050050000|2022-06-12 16:07:30|28065|27975|28071.3|27981.3|28073.1|27983.1|28065|27975|33
1655050060000|2022-06-12 16:07:40|28071.4|27981.4|28066.5|27976.5|28078|27988|28065.2|27975.2|33
1655050070000|2022-06-12 16:07:50|28066.3|27976.3|28075.1|27985.1|28077|27987|28066|27976|34
1655050080000|2022-06-12 16:08:00|28073.4|27983.4|28082.2|27992.2|28082.2|27992.2|28071.8|27981.8|33
1655050090000|2022-06-12 16:08:10|28083|27993|28100|28010|28100|28010|28081.8|27991.8|37
1655050100000|2022-06-12 16:08:20|28100.7|28010.7|28127.7|28037.7|28131.3|28041.3|28100.7|28010.7|39
1655050110000|2022-06-12 16:08:30|28127.4|28037.4|28115.4|28025.4|28129.5|28039.5|28115.4|28025.4|33
1655050120000|2022-06-12 16:08:40|28115|28025|28130.5|28040.5|28130.6|28040.6|28115|28025|34
1655050130000|2022-06-12 16:08:50|28131.6|28041.6|28145|28055|28145|28055|28131.6|28041.6|34
1655050140000|2022-06-12 16:09:00|28144.8|28054.8|28137|28047|28145.5|28055.5|28137|28047|35
1655050150000|2022-06-12 16:09:10|28136.3|28046.3|28138.3|28048.3|28143.8|28053.8|28132.5|28042.5|36
1655050160000|2022-06-12 16:09:20|28138.7|28048.7|28136.1|28046.1|28138.8|28048.8|28132.9|28042.9|32
1655050170000|2022-06-12 16:09:30|28136.3|28046.3|28135.7|28045.7|28138.3|28048.3|28135.3|28045.3|30
1655050180000|2022-06-12 16:09:40|28135.8|28045.8|28143.1|28053.1|28143.2|28053.2|28135.6|28045.6|27
1655050190000|2022-06-12 16:09:50|28142.9|28052.9|28145.7|28055.7|28145.7|28055.7|28142.6|28052.6|26
1655050200000|2022-06-12 16:10:00|28145.1|28055.1|28139.2|28049.2|28146|28056|28137.6|28047.6|31
1655050210000|2022-06-12 16:10:10|28139.4|28049.4|28146.6|28056.6|28146.6|28056.6|28138.8|28048.8|34
1655050220000|2022-06-12 16:10:20|28148.1|28058.1|28143.5|28053.5|28153.4|28063.4|28143.5|28053.5|36
1655050230000|2022-06-12 16:10:30|28143.8|28053.8|28141.9|28051.9|28148.1|28058.1|28136.8|28046.8|30
1655050240000|2022-06-12 16:10:40|28143.5|28053.5|28128.9|28038.9|28143.5|28053.5|28128.9|28038.9|27
1655050250000|2022-06-12 16:10:50|28128.8|28038.8|28128.4|28038.4|28130.5|28040.5|28126.6|28036.6|23
1655050260000|2022-06-12 16:11:00|28128.5|28038.5|28131.4|28041.4|28131.4|28041.4|28128.5|28038.5|24
1655050270000|2022-06-12 16:11:10|28131.8|28041.8|28129.7|28039.7|28146.3|28056.3|28129.7|28039.7|35
1655050280000|2022-06-12 16:11:20|28129.8|28039.8|28131.4|28041.4|28131.5|28041.5|28129.2|28039.2|21
1655050290000|2022-06-12 16:11:30|28131.3|28041.3|28132.3|28042.3|28133.5|28043.5|28127.5|28037.5|24
1655050300000|2022-06-12 16:11:40|28132.7|28042.7|28127.6|28037.6|28132.7|28042.7|28126.7|28036.7|27
1655050310000|2022-06-12 16:11:50|28127.2|28037.2|28094.4|28004.4|28127.6|28037.6|28093.6|28003.6|39
1655050320000|2022-06-12 16:12:00|28093.9|28003.9|28108|28018|28108|28018|28093.9|28003.9|34
1655050330000|2022-06-12 16:12:10|28109.6|28019.6|28121|28031|28121|28031|28109.6|28019.6|36
1655050340000|2022-06-12 16:12:20|28120.9|28030.9|28135.3|28045.3|28137.1|28047.1|28120.9|28030.9|30
1655050350000|2022-06-12 16:12:30|28134.7|28044.7|28135.1|28045.1|28135.8|28045.8|28122|28032|38
1655050360000|2022-06-12 16:12:40|28137.6|28047.6|28128.4|28038.4|28137.8|28047.8|28122.3|28032.3|36
1655050370000|2022-06-12 16:12:50|28128.5|28038.5|28121.9|28031.9|28138.1|28048.1|28121.9|28031.9|27
1655050380000|2022-06-12 16:13:00|28119.3|28029.3|28094.6|28004.6|28119.3|28029.3|28091|28001|38
1655050390000|2022-06-12 16:13:10|28095|28005|28108.1|28018.1|28108.9|28018.9|28095|28005|35
1655050400000|2022-06-12 16:13:20|28108.7|28018.7|28112.4|28022.4|28112.5|28022.5|28105.1|28015.1|33
1655050410000|2022-06-12 16:13:30|28112.8|28022.8|28110.7|28020.7|28112.8|28022.8|28104.1|28014.1|33
1655050420000|2022-06-12 16:13:40|28111.1|28021.1|28107.2|28017.2|28116.9|28026.9|28107.2|28017.2|34
1655050430000|2022-06-12 16:13:50|28107.6|28017.6|28108.5|28018.5|28112.1|28022.1|28107.1|28017.1|32
1655050440000|2022-06-12 16:14:00|28108.7|28018.7|28127.3|28037.3|28127.3|28037.3|28108.7|28018.7|35
1655050450000|2022-06-12 16:14:10|28127.4|28037.4|28131.4|28041.4|28136.2|28046.2|28126.6|28036.6|36
1655050460000|2022-06-12 16:14:20|28131.5|28041.5|28136.7|28046.7|28137.7|28047.7|28131.5|28041.5|32
1655050470000|2022-06-12 16:14:30|28136.6|28046.6|28142.1|28052.1|28145.9|28055.9|28136.5|28046.5|34
1655050480000|2022-06-12 16:14:40|28141.9|28051.9|28147.9|28057.9|28147.9|28057.9|28141.8|28051.8|33
1655050490000|2022-06-12 16:14:50|28149.1|28059.1|28154.8|28064.8|28154.9|28064.9|28147|28057|35
1655050500000|2022-06-12 16:15:00|28154.4|28064.4|28146.5|28056.5|28154.4|28064.4|28144.7|28054.7|33
1655050510000|2022-06-12 16:15:10|28146.6|28056.6|28156|28066|28156.4|28066.4|28145.4|28055.4|34
1655050520000|2022-06-12 16:15:20|28156.3|28066.3|28165.6|28075.6|28166.6|28076.6|28155.1|28065.1|37
1655050530000|2022-06-12 16:15:30|28166.4|28076.4|28168.6|28078.6|28183.8|28093.8|28166.4|28076.4|39
1655050540000|2022-06-12 16:15:40|28168.1|28078.1|28170.6|28080.6|28172|28082|28162.8|28072.8|31
1655050550000|2022-06-12 16:15:50|28170.4|28080.4|28146.1|28056.1|28170.4|28080.4|28146|28056|35
1655050560000|2022-06-12 16:16:00|28146.8|28056.8|28159.6|28069.6|28162.8|28072.8|28146.8|28056.8|34
1655050570000|2022-06-12 16:16:10|28161|28071|28164.4|28074.4|28170.1|28080.1|28160.8|28070.8|32
1655050580000|2022-06-12 16:16:20|28166|28076|28166.3|28076.3|28167.3|28077.3|28155.4|28065.4|37
1655050590000|2022-06-12 16:16:30|28166.7|28076.7|28168.6|28078.6|28169.1|28079.1|28166.4|28076.4|28
1655050600000|2022-06-12 16:16:40|28167.5|28077.5|28150.7|28060.7|28167.5|28077.5|28150.7|28060.7|36
1655050610000|2022-06-12 16:16:50|28150.3|28060.3|28142|28052|28151.7|28061.7|28141.6|28051.6|32
1655050620000|2022-06-12 16:17:00|28141.7|28051.7|28137.8|28047.8|28141.8|28051.8|28137.6|28047.6|29
1655050630000|2022-06-12 16:17:10|28135.2|28045.2|28115.3|28025.3|28135.2|28045.2|28115.3|28025.3|33
1655050640000|2022-06-12 16:17:20|28114.6|28024.6|28113.3|28023.3|28114.8|28024.8|28106.1|28016.1|34
1655050650000|2022-06-12 16:17:30|28114.8|28024.8|28121.1|28031.1|28124.1|28034.1|28114.8|28024.8|26
1655050660000|2022-06-12 16:17:40|28120.8|28030.8|28125.3|28035.3|28131.4|28041.4|28120.3|28030.3|29
1655050670000|2022-06-12 16:17:50|28124.1|28034.1|28131.3|28041.3|28131.3|28041.3|28122.3|28032.3|34
1655050680000|2022-06-12 16:18:00|28131.1|28041.1|28140.6|28050.6|28141.9|28051.9|28129.8|28039.8|32
1655050690000|2022-06-12 16:18:10|28140.7|28050.7|28152|28062|28152|28062|28140.5|28050.5|36
1655050700000|2022-06-12 16:18:20|28152.6|28062.6|28150.5|28060.5|28158.9|28068.9|28148.9|28058.9|35
1655050710000|2022-06-12 16:18:30|28150.3|28060.3|28148.3|28058.3|28153.2|28063.2|28147.3|28057.3|31
1655050720000|2022-06-12 16:18:40|28148|28058|28141.6|28051.6|28149.2|28059.2|28141.6|28051.6|33
1655050730000|2022-06-12 16:18:50|28141.5|28051.5|28151.2|28061.2|28153.4|28063.4|28141.3|28051.3|32
1655050740000|2022-06-12 16:19:00|28150.8|28060.8|28158|28068|28160|28070|28149.8|28059.8|36
1655050750000|2022-06-12 16:19:10|28158.1|28068.1|28162.1|28072.1|28162.1|28072.1|28157.2|28067.2|29
1655050760000|2022-06-12 16:19:20|28162|28072|28143.5|28053.5|28166.5|28076.5|28142.8|28052.8|33
1655050770000|2022-06-12 16:19:30|28144.9|28054.9|28151.2|28061.2|28153|28063|28144.6|28054.6|34
1655050780000|2022-06-12 16:19:40|28150.9|28060.9|28139.4|28049.4|28150.9|28060.9|28137.8|28047.8|35
1655050790000|2022-06-12 16:19:50|28139|28049|28139.2|28049.2|28140.3|28050.3|28138.3|28048.3|22
1655050800000|2022-06-12 16:20:00|28139.5|28049.5|28128.2|28038.2|28139.5|28049.5|28128|28038|27
1655050810000|2022-06-12 16:20:10|28127.6|28037.6|28126.1|28036.1|28130.8|28040.8|28125.8|28035.8|32
1655050820000|2022-06-12 16:20:20|28125.8|28035.8|28110.7|28020.7|28126.8|28036.8|28110.7|28020.7|25
1655050830000|2022-06-12 16:20:30|28112.3|28022.3|28113.5|28023.5|28115.1|28025.1|28110.9|28020.9|26
1655050840000|2022-06-12 16:20:40|28112.9|28022.9|28108|28018|28113.3|28023.3|28108|28018|32
1655050850000|2022-06-12 16:20:50|28107.2|28017.2|28088.5|27998.5|28107.2|28017.2|28088.5|27998.5|36
1655050860000|2022-06-12 16:21:00|28088.4|27998.4|28100.4|28010.4|28100.9|28010.9|28088.4|27998.4|32
1655050870000|2022-06-12 16:21:10|28100.2|28010.2|28089.1|27999.1|28105.1|28015.1|28089.1|27999.1|34
1655050880000|2022-06-12 16:21:20|28088.6|27998.6|28088.4|27998.4|28090|28000|28085.5|27995.5|34
1655050890000|2022-06-12 16:21:30|28088|27998|28095.1|28005.1|28096.5|28006.5|28085|27995|30
1655050900000|2022-06-12 16:21:40|28094.5|28004.5|28084.8|27994.8|28094.5|28004.5|28084.8|27994.8|32
1655050910000|2022-06-12 16:21:50|28084.3|27994.3|28072.1|27982.1|28085.3|27995.3|28072.1|27982.1|34
1655050920000|2022-06-12 16:22:00|28071.8|27981.8|28072.4|27982.4|28072.4|27982.4|28067.1|27977.1|32
1655050930000|2022-06-12 16:22:10|28073.2|27983.2|28082.4|27992.4|28083.9|27993.9|28073|27983|36
1655050940000|2022-06-12 16:22:20|28082.6|27992.6|28084|27994|28084|27994|28081.6|27991.6|24
1655050950000|2022-06-12 16:22:30|28084.2|27994.2|28096.4|28006.4|28096.4|28006.4|28084.2|27994.2|33
1655050960000|2022-06-12 16:22:40|28096.8|28006.8|28093.5|28003.5|28097.7|28007.7|28087.5|27997.5|31
1655050970000|2022-06-12 16:22:50|28093.6|28003.6|28094.1|28004.1|28094.1|28004.1|28092|28002|27
1655050980000|2022-06-12 16:23:00|28094|28004|28089.8|27999.8|28094.8|28004.8|28088.8|27998.8|31
1655050990000|2022-06-12 16:23:10|28089.9|27999.9|28087|27997|28095.1|28005.1|28086.5|27996.5|30
1655051000000|2022-06-12 16:23:20|28086.8|27996.8|28084.4|27994.4|28087.7|27997.7|28084.3|27994.3|28
1655051010000|2022-06-12 16:23:30|28084.6|27994.6|28084.5|27994.5|28085.8|27995.8|28084.2|27994.2|24
1655051020000|2022-06-12 16:23:40|28084.6|27994.6|28087.5|27997.5|28087.8|27997.8|28084.3|27994.3|23
1655051030000|2022-06-12 16:23:50|28088|27998|28085.7|27995.7|28088.2|27998.2|28084.4|27994.4|32
1655051040000|2022-06-12 16:24:00|28087.3|27997.3|28085.4|27995.4|28088.9|27998.9|28084.8|27994.8|26
1655051050000|2022-06-12 16:24:10|28085|27995|28084.7|27994.7|28085|27995|28083.3|27993.3|26
1655051060000|2022-06-12 16:24:20|28084.8|27994.8|28094.1|28004.1|28095.2|28005.2|28084.6|27994.6|29
1655051070000|2022-06-12 16:24:30|28094.5|28004.5|28095.9|28005.9|28096.1|28006.1|28092.3|28002.3|28
1655051080000|2022-06-12 16:24:40|28096.2|28006.2|28097.9|28007.9|28098.1|28008.1|28095.7|28005.7|20
1655051090000|2022-06-12 16:24:50|28097.8|28007.8|28102.4|28012.4|28103.1|28013.1|28097.8|28007.8|27
1655051100000|2022-06-12 16:25:00|28102.2|28012.2|28086.6|27996.6|28102.5|28012.5|28085.8|27995.8|24
1655051110000|2022-06-12 16:25:10|28087|27997|28089.1|27999.1|28091.5|28001.5|28086.9|27996.9|29
1655051120000|2022-06-12 16:25:20|28088.9|27998.9|28085.6|27995.6|28089.2|27999.2|28084|27994|26
1655051130000|2022-06-12 16:25:30|28085.5|27995.5|28085.4|27995.4|28086.4|27996.4|28084.8|27994.8|30
1655051140000|2022-06-12 16:25:40|28086.8|27996.8|28103.4|28013.4|28104.2|28014.2|28085.6|27995.6|31
1655051150000|2022-06-12 16:25:50|28104.9|28014.9|28115.8|28025.8|28117.4|28027.4|28104.9|28014.9|33
1655051160000|2022-06-12 16:26:00|28116|28026|28112.6|28022.6|28116.1|28026.1|28108.7|28018.7|24
1655051170000|2022-06-12 16:26:10|28113.1|28023.1|28116.1|28026.1|28116.4|28026.4|28112.8|28022.8|24
1655051180000|2022-06-12 16:26:20|28116.2|28026.2|28120.3|28030.3|28120.3|28030.3|28116.2|28026.2|26
1655051190000|2022-06-12 16:26:30|28120.2|28030.2|28119.7|28029.7|28120.3|28030.3|28119.6|28029.6|20
1655051200000|2022-06-12 16:26:40|28119.6|28029.6|28112.3|28022.3|28119.6|28029.6|28111.6|28021.6|30
1655051210000|2022-06-12 16:26:50|28112|28022|28113.3|28023.3|28113.7|28023.7|28111.7|28021.7|32
1655051220000|2022-06-12 16:27:00|28113.4|28023.4|28118.8|28028.8|28118.8|28028.8|28113.3|28023.3|17
1655051230000|2022-06-12 16:27:10|28118.9|28028.9|28116.8|28026.8|28121.3|28031.3|28116.4|28026.4|22
1655051240000|2022-06-12 16:27:20|28116.9|28026.9|28119.7|28029.7|28119.8|28029.8|28116.4|28026.4|27
1655051250000|2022-06-12 16:27:30|28119.3|28029.3|28119.8|28029.8|28121.1|28031.1|28118.2|28028.2|26
1655051260000|2022-06-12 16:27:40|28120.4|28030.4|28117.3|28027.3|28120.6|28030.6|28116.6|28026.6|27
1655051270000|2022-06-12 16:27:50|28118|28028|28119.3|28029.3|28119.3|28029.3|28117.3|28027.3|20
1655051280000|2022-06-12 16:28:00|28118.6|28028.6|28109.2|28019.2|28119.5|28029.5|28109.2|28019.2|22
1655051290000|2022-06-12 16:28:10|28109.4|28019.4|28116.4|28026.4|28116.5|28026.5|28108.9|28018.9|24
1655051300000|2022-06-12 16:28:20|28116.7|28026.7|28114.9|28024.9|28116.7|28026.7|28114.8|28024.8|17
1655051310000|2022-06-12 16:28:30|28115|28025|28115|28025|28115.3|28025.3|28114.8|28024.8|18
1655051320000|2022-06-12 16:28:40|28115.2|28025.2|28115.1|28025.1|28115.4|28025.4|28114.4|28024.4|13
1655051330000|2022-06-12 16:28:50|28115.5|28025.5|28076.3|27986.3|28115.5|28025.5|28076.3|27986.3|37
1655051340000|2022-06-12 16:29:00|28076.2|27986.2|28069.2|27979.2|28076.7|27986.7|28067.2|27977.2|36
1655051350000|2022-06-12 16:29:10|28068|27978|28050.1|27960.1|28071|27981|28050.1|27960.1|33
1655051360000|2022-06-12 16:29:20|28049.8|27959.8|28050.5|27960.5|28052.1|27962.1|28048.9|27958.9|35
1655051370000|2022-06-12 16:29:30|28048.1|27958.1|28029.9|27939.9|28048.1|27958.1|28029.9|27939.9|33
1655051380000|2022-06-12 16:29:40|28028.4|27938.4|28023.9|27933.9|28028.4|27938.4|28006.9|27916.9|37
1655051390000|2022-06-12 16:29:50|28022.3|27932.3|28013.8|27923.8|28022.3|27932.3|28013.8|27923.8|31
1655051400000|2022-06-12 16:30:00|28014.5|27924.5|28029.1|27939.1|28034.9|27944.9|28014.5|27924.5|33
1655051410000|2022-06-12 16:30:10|28029.6|27939.6|28006|27916|28030.4|27940.4|28006|27916|40
1655051420000|2022-06-12 16:30:20|28007.3|27917.3|28007.3|27917.3|28008.5|27918.5|28005.5|27915.5|34
1655051430000|2022-06-12 16:30:30|28006.9|27916.9|28015.9|27925.9|28017.9|27927.9|28006.1|27916.1|34
1655051440000|2022-06-12 16:30:40|28015.5|27925.5|28005.1|27915.1|28015.5|27925.5|28003.8|27913.8|35
1655051450000|2022-06-12 16:30:50|28004.7|27914.7|28003.9|27913.9|28012.5|27922.5|28002.9|27912.9|29
1655051460000|2022-06-12 16:31:00|28004|27914|28004.9|27914.9|28005.9|27915.9|28003.8|27913.8|32
1655051470000|2022-06-12 16:31:10|28004.5|27914.5|28014.1|27924.1|28014.1|27924.1|28003.9|27913.9|35
1655051480000|2022-06-12 16:31:20|28014.3|27924.3|28032.2|27942.2|28032.2|27942.2|28013.6|27923.6|35
1655051490000|2022-06-12 16:31:30|28032.6|27942.6|28029|27939|28036.2|27946.2|28026.9|27936.9|35
1655051500000|2022-06-12 16:31:40|28028.7|27938.7|28028.7|27938.7|28032.4|27942.4|28028.3|27938.3|31
1655051510000|2022-06-12 16:31:50|28029|27939|28029.8|27939.8|28030.4|27940.4|28028.2|27938.2|28
1655051520000|2022-06-12 16:32:00|28029.7|27939.7|28029.7|27939.7|28030.6|27940.6|28028.7|27938.7|25
1655051530000|2022-06-12 16:32:10|28029.6|27939.6|28028.9|27938.9|28030.3|27940.3|28027.8|27937.8|32
1655051540000|2022-06-12 16:32:20|28029|27939|28027.8|27937.8|28029.1|27939.1|28027.6|27937.6|27
1655051550000|2022-06-12 16:32:30|28028.1|27938.1|28032.9|27942.9|28036.1|27946.1|28028.1|27938.1|25
1655051560000|2022-06-12 16:32:40|28033|27943|28032.6|27942.6|28033.9|27943.9|28031.4|27941.4|32
1655051570000|2022-06-12 16:32:50|28032.7|27942.7|28035.2|27945.2|28035.2|27945.2|28032.6|27942.6|24
1655051580000|2022-06-12 16:33:00|28035.4|27945.4|28033.2|27943.2|28036.4|27946.4|28031.7|27941.7|21
1655051590000|2022-06-12 16:33:10|28033.1|27943.1|28038.1|27948.1|28038.3|27948.3|28032.7|27942.7|29
1655051600000|2022-06-12 16:33:20|28039.8|27949.8|28045.9|27955.9|28046|27956|28039.7|27949.7|33
1655051610000|2022-06-12 16:33:30|28046.5|27956.5|28043.9|27953.9|28047.6|27957.6|28043.1|27953.1|29
1655051620000|2022-06-12 16:33:40|28042.6|27952.6|28047.8|27957.8|28048|27958|28041.9|27951.9|31
1655051630000|2022-06-12 16:33:50|28047.5|27957.5|28043.2|27953.2|28048.8|27958.8|28041.6|27951.6|29
1655051640000|2022-06-12 16:34:00|28043.6|27953.6|28042.9|27952.9|28043.6|27953.6|28042.4|27952.4|26
1655051650000|2022-06-12 16:34:10|28043.1|27953.1|28029.1|27939.1|28045|27955|28027.8|27937.8|29
1655051660000|2022-06-12 16:34:20|28029.2|27939.2|28012.5|27922.5|28029.2|27939.2|28011.7|27921.7|31
1655051670000|2022-06-12 16:34:30|28012.4|27922.4|28014.1|27924.1|28016.4|27926.4|28009.9|27919.9|36
1655051680000|2022-06-12 16:34:40|28014|27924|28007.6|27917.6|28017.2|27927.2|28007.3|27917.3|32
1655051690000|2022-06-12 16:34:50|28007.7|27917.7|28013.2|27923.2|28014.9|27924.9|28006.4|27916.4|30
1655051700000|2022-06-12 16:35:00|28013.5|27923.5|28011.8|27921.8|28016.1|27926.1|28009.9|27919.9|28
1655051710000|2022-06-12 16:35:10|28011.5|27921.5|27995|27905|28011.5|27921.5|27993.7|27903.7|34
1655051720000|2022-06-12 16:35:20|27995.4|27905.4|28002.2|27912.2|28003.1|27913.1|27994.8|27904.8|40
1655051730000|2022-06-12 16:35:30|28003|27913|28001.8|27911.8|28003|27913|27997.6|27907.6|28
1655051740000|2022-06-12 16:35:40|28001.6|27911.6|28015.9|27925.9|28015.9|27925.9|27999.9|27909.9|32
1655051750000|2022-06-12 16:35:50|28015.3|27925.3|28010.7|27920.7|28015.3|27925.3|28010.7|27920.7|29
1655051760000|2022-06-12 16:36:00|28010.6|27920.6|28000.2|27910.2|28010.6|27920.6|28000.2|27910.2|35
1655051770000|2022-06-12 16:36:10|28000.9|27910.9|28009.1|27919.1|28009.1|27919.1|27999.6|27909.6|27
1655051780000|2022-06-12 16:36:20|28009.4|27919.4|28007.4|27917.4|28013.1|27923.1|28007.4|27917.4|25
1655051790000|2022-06-12 16:36:30|28006|27916|28002.5|27912.5|28006|27916|28001.3|27911.3|26
1655051800000|2022-06-12 16:36:40|28007|27917|28002.7|27912.7|28011.8|27921.8|28000.5|27910.5|35
1655051810000|2022-06-12 16:36:50|28002.1|27912.1|27995.1|27905.1|28002.1|27912.1|27993.4|27903.4|34
1655051820000|2022-06-12 16:37:00|27994.8|27904.8|27995.1|27905.1|27999.9|27909.9|27993.8|27903.8|35
1655051830000|2022-06-12 16:37:10|27995.6|27905.6|27995.3|27905.3|27996.1|27906.1|27994.2|27904.2|23
1655051840000|2022-06-12 16:37:20|27995.5|27905.5|27959|27869|27995.5|27905.5|27959|27869|32
1655051850000|2022-06-12 16:37:30|27962.1|27872.1|27955.3|27865.3|27964.7|27874.7|27954.9|27864.9|38
1655051860000|2022-06-12 16:37:40|27955.9|27865.9|27962.8|27872.8|27963.2|27873.2|27955.9|27865.9|27
1655051870000|2022-06-12 16:37:50|27963.5|27873.5|27944.2|27854.2|27964.8|27874.8|27944.2|27854.2|34
1655051880000|2022-06-12 16:38:00|27945.1|27855.1|27957.3|27867.3|27958|27868|27942.1|27852.1|37
1655051890000|2022-06-12 16:38:10|27956.3|27866.3|27956.6|27866.6|27956.6|27866.6|27949.4|27859.4|35
1655051900000|2022-06-12 16:38:20|27957.1|27867.1|27968.9|27878.9|27970.5|27880.5|27956.6|27866.6|33
1655051910000|2022-06-12 16:38:30|27969.3|27879.3|27966.5|27876.5|27972.3|27882.3|27966.1|27876.1|38
1655051920000|2022-06-12 16:38:40|27966.6|27876.6|27963.1|27873.1|27970.8|27880.8|27963.1|27873.1|35
1655051930000|2022-06-12 16:38:50|27963|27873|27962.6|27872.6|27963|27873|27959.9|27869.9|29
1655051940000|2022-06-12 16:39:00|27962.8|27872.8|27956.9|27866.9|27963.3|27873.3|27956.7|27866.7|34
1655051950000|2022-06-12 16:39:10|27956.8|27866.8|27946.8|27856.8|27957.8|27867.8|27945.9|27855.9|27
1655051960000|2022-06-12 16:39:20|27946.5|27856.5|27943.7|27853.7|27948.8|27858.8|27943.4|27853.4|27
1655051970000|2022-06-12 16:39:30|27944.5|27854.5|27943.8|27853.8|27944.7|27854.7|27943.5|27853.5|23
1655051980000|2022-06-12 16:39:40|27944.3|27854.3|27917.4|27827.4|27944.3|27854.3|27917.4|27827.4|33
1655051990000|2022-06-12 16:39:50|27918|27828|27892.8|27802.8|27918|27828|27892.8|27802.8|34
1655052000000|2022-06-12 16:40:00|27892.6|27802.6|27912|27822|27912|27822|27891.3|27801.3|38
1655052010000|2022-06-12 16:40:10|27912.4|27822.4|27925.3|27835.3|27925.5|27835.5|27911.4|27821.4|38
1655052020000|2022-06-12 16:40:20|27926.9|27836.9|27938.3|27848.3|27938.3|27848.3|27926.9|27836.9|32
1655052030000|2022-06-12 16:40:30|27938.2|27848.2|27958.7|27868.7|27958.7|27868.7|27937.1|27847.1|36
1655052040000|2022-06-12 16:40:40|27958.6|27868.6|27942.2|27852.2|27962.7|27872.7|27942.2|27852.2|36
1655052050000|2022-06-12 16:40:50|27942|27852|27933.4|27843.4|27942|27852|27933.4|27843.4|30
1655052060000|2022-06-12 16:41:00|27933.3|27843.3|27935.4|27845.4|27936.3|27846.3|27933.3|27843.3|30
1655052070000|2022-06-12 16:41:10|27936.8|27846.8|27938.4|27848.4|27950.2|27860.2|27936.8|27846.8|34
1655052080000|2022-06-12 16:41:20|27939.3|27849.3|27913.4|27823.4|27941.9|27851.9|27912.8|27822.8|33
1655052090000|2022-06-12 16:41:30|27913.2|27823.2|27922.2|27832.2|27923.2|27833.2|27913.2|27823.2|31
1655052100000|2022-06-12 16:41:40|27922.5|27832.5|27923.9|27833.9|27932.1|27842.1|27922.5|27832.5|37
1655052110000|2022-06-12 16:41:50|27924|27834|27923.7|27833.7|27932.8|27842.8|27923|27833|36
1655052120000|2022-06-12 16:42:00|27923.5|27833.5|27935.4|27845.4|27936|27846|27923.4|27833.4|32
1655052130000|2022-06-12 16:42:10|27935.6|27845.6|27925.8|27835.8|27945.9|27855.9|27925.8|27835.8|33
1655052140000|2022-06-12 16:42:20|27924.9|27834.9|27930.7|27840.7|27931.1|27841.1|27919.4|27829.4|37
1655052150000|2022-06-12 16:42:30|27930.8|27840.8|27927.8|27837.8|27931.5|27841.5|27927.8|27837.8|33
1655052160000|2022-06-12 16:42:40|27927.6|27837.6|27922.8|27832.8|27927.6|27837.6|27921.3|27831.3|33
1655052170000|2022-06-12 16:42:50|27923|27833|27927.2|27837.2|27927.5|27837.5|27923|27833|26
1655052180000|2022-06-12 16:43:00|27926.6|27836.6|27947|27857|27947.1|27857.1|27926.6|27836.6|36
1655052190000|2022-06-12 16:43:10|27947.3|27857.3|27951.2|27861.2|27951.2|27861.2|27944.5|27854.5|27
1655052200000|2022-06-12 16:43:20|27950.9|27860.9|27951.3|27861.3|27951.3|27861.3|27949|27859|27
1655052210000|2022-06-12 16:43:30|27950.7|27860.7|27945.4|27855.4|27951.2|27861.2|27943.1|27853.1|36
1655052220000|2022-06-12 16:43:40|27945.5|27855.5|27954.9|27864.9|27955.1|27865.1|27945.5|27855.5|26
1655052230000|2022-06-12 16:43:50|27956.7|27866.7|27965.7|27875.7|27965.7|27875.7|27956.7|27866.7|22
1655052240000|2022-06-12 16:44:00|27965.5|27875.5|27988.8|27898.8|27988.8|27898.8|27965.5|27875.5|33
1655052250000|2022-06-12 16:44:10|27988.6|27898.6|27991.5|27901.5|27991.8|27901.8|27986.5|27896.5|30
1655052260000|2022-06-12 16:44:20|27991.4|27901.4|27991.5|27901.5|27994.9|27904.9|27991.2|27901.2|32
1655052270000|2022-06-12 16:44:30|27987.9|27897.9|27979.6|27889.6|27987.9|27897.9|27979.6|27889.6|38
1655052280000|2022-06-12 16:44:40|27978.3|27888.3|27968.8|27878.8|27978.3|27888.3|27965.9|27875.9|33
1655052290000|2022-06-12 16:44:50|27968.2|27878.2|27974.2|27884.2|27976.8|27886.8|27968.2|27878.2|30
1655052300000|2022-06-12 16:45:00|27974.7|27884.7|27973.8|27883.8|27977.8|27887.8|27970.1|27880.1|31
1655052310000|2022-06-12 16:45:10|27975.1|27885.1|27984.1|27894.1|27987|27897|27974.9|27884.9|36
1655052320000|2022-06-12 16:45:20|27983.8|27893.8|27978.4|27888.4|27986.6|27896.6|27978.4|27888.4|30
1655052330000|2022-06-12 16:45:30|27978.6|27888.6|27976.4|27886.4|27978.6|27888.6|27975.8|27885.8|22
1655052340000|2022-06-12 16:45:40|27976.3|27886.3|27980.7|27890.7|27981.3|27891.3|27976.3|27886.3|27
1655052350000|2022-06-12 16:45:50|27980.6|27890.6|27979.5|27889.5|27980.8|27890.8|27977.1|27887.1|32
1655052360000|2022-06-12 16:46:00|27980.1|27890.1|27984.9|27894.9|27984.9|27894.9|27980|27890|26
1655052370000|2022-06-12 16:46:10|27984.8|27894.8|27988.9|27898.9|27989|27899|27984.8|27894.8|33
1655052380000|2022-06-12 16:46:20|27989.1|27899.1|27988.3|27898.3|27989.5|27899.5|27986.8|27896.8|28
1655052390000|2022-06-12 16:46:30|27988.1|27898.1|27980.1|27890.1|27988.9|27898.9|27977.9|27887.9|29
1655052400000|2022-06-12 16:46:40|27980.5|27890.5|27980.4|27890.4|27980.9|27890.9|27979.5|27889.5|26
1655052410000|2022-06-12 16:46:50|27979.9|27889.9|27977.4|27887.4|27980.9|27890.9|27977.4|27887.4|24
1655052420000|2022-06-12 16:47:00|27977.5|27887.5|27977.2|27887.2|27978.5|27888.5|27976|27886|21
1655052430000|2022-06-12 16:47:10|27977.7|27887.7|27976.7|27886.7|27977.8|27887.8|27976.2|27886.2|23
1655052440000|2022-06-12 16:47:20|27976.9|27886.9|27983.1|27893.1|27983.3|27893.3|27976.9|27886.9|23
1655052450000|2022-06-12 16:47:30|27984.3|27894.3|27993.7|27903.7|27995.3|27905.3|27984.3|27894.3|31
1655052460000|2022-06-12 16:47:40|27993.5|27903.5|27990.7|27900.7|27993.5|27903.5|27988.3|27898.3|35
1655052470000|2022-06-12 16:47:50|27990.1|27900.1|27976.7|27886.7|27990.3|27900.3|27976.7|27886.7|28
1655052480000|2022-06-12 16:48:00|27976.1|27886.1|27978.2|27888.2|27988|27898|27974.2|27884.2|35
1655052490000|2022-06-12 16:48:10|27976.1|27886.1|27986.5|27896.5|27987.1|27897.1|27975.3|27885.3|35
1655052500000|2022-06-12 16:48:20|27986.2|27896.2|27985|27895|27986.5|27896.5|27983|27893|27
1655052510000|2022-06-12 16:48:30|27984.6|27894.6|27986.7|27896.7|27987.8|27897.8|27984.1|27894.1|27
1655052520000|2022-06-12 16:48:40|27986.8|27896.8|27987.8|27897.8|27987.8|27897.8|27986.2|27896.2|19
1655052530000|2022-06-12 16:48:50|27987.5|27897.5|27988.4|27898.4|27989|27899|27987.5|27897.5|24
1655052540000|2022-06-12 16:49:00|27988.3|27898.3|27979.6|27889.6|27988.6|27898.6|27975.4|27885.4|33
1655052550000|2022-06-12 16:49:10|27979.4|27889.4|27980.6|27890.6|27980.6|27890.6|27978|27888|23
1655052560000|2022-06-12 16:49:20|27980.5|27890.5|27970.5|27880.5|27984.4|27894.4|27970.4|27880.4|34
1655052570000|2022-06-12 16:49:30|27970.6|27880.6|27960.6|27870.6|27972.5|27882.5|27960.6|27870.6|34
1655052580000|2022-06-12 16:49:40|27959.3|27869.3|27952.1|27862.1|27959.4|27869.4|27950.8|27860.8|36
1655052590000|2022-06-12 16:49:50|27952.2|27862.2|27950.4|27860.4|27956.9|27866.9|27950.2|27860.2|33
1655052600000|2022-06-12 16:50:00|27950.5|27860.5|27942.9|27852.9|27952.2|27862.2|27939.8|27849.8|27
1655052610000|2022-06-12 16:50:10|27942.5|27852.5|27942.9|27852.9|27944.7|27854.7|27939.9|27849.9|32
1655052620000|2022-06-12 16:50:20|27943.2|27853.2|27951.9|27861.9|27952|27862|27942.5|27852.5|34
1655052630000|2022-06-12 16:50:30|27952|27862|27947|27857|27952|27862|27946.4|27856.4|24
1655052640000|2022-06-12 16:50:40|27947.2|27857.2|27940.8|27850.8|27947.4|27857.4|27939.3|27849.3|29
1655052650000|2022-06-12 16:50:50|27940.1|27850.1|27940.3|27850.3|27941.7|27851.7|27939.7|27849.7|29
1655052660000|2022-06-12 16:51:00|27941.1|27851.1|27944.4|27854.4|27946.6|27856.6|27940.7|27850.7|28
1655052670000|2022-06-12 16:51:10|27944.1|27854.1|27945.2|27855.2|27945.6|27855.6|27944.1|27854.1|28
1655052680000|2022-06-12 16:51:20|27945.3|27855.3|27945.8|27855.8|27946.8|27856.8|27944.1|27854.1|27
1655052690000|2022-06-12 16:51:30|27945.9|27855.9|27940.4|27850.4|27945.9|27855.9|27940.4|27850.4|20
1655052700000|2022-06-12 16:51:40|27940.3|27850.3|27940.2|27850.2|27941.1|27851.1|27940|27850|19
1655052710000|2022-06-12 16:51:50|27940.4|27850.4|27937|27847|27941|27851|27936.8|27846.8|27
1655052720000|2022-06-12 16:52:00|27936.8|27846.8|27938.6|27848.6|27939.3|27849.3|27936.8|27846.8|34
1655052730000|2022-06-12 16:52:10|27938.3|27848.3|27938.4|27848.4|27938.7|27848.7|27938.3|27848.3|16
1655052740000|2022-06-12 16:52:20|27938.3|27848.3|27935.8|27845.8|27938.4|27848.4|27929.1|27839.1|31
1655052750000|2022-06-12 16:52:30|27935.7|27845.7|27932.5|27842.5|27935.9|27845.9|27932.2|27842.2|21
1655052760000|2022-06-12 16:52:40|27932.4|27842.4|27928.8|27838.8|27932.5|27842.5|27927.3|27837.3|29
1655052770000|2022-06-12 16:52:50|27928|27838|27928.5|27838.5|27929.2|27839.2|27928|27838|14
1655052780000|2022-06-12 16:53:00|27928.4|27838.4|27918.4|27828.4|27928.4|27838.4|27917.2|27827.2|32
1655052790000|2022-06-12 16:53:10|27918.2|27828.2|27910.4|27820.4|27918.2|27828.2|27910.4|27820.4|27
1655052800000|2022-06-12 16:53:20|27910.1|27820.1|27903.9|27813.9|27912.6|27822.6|27903.5|27813.5|35
1655052810000|2022-06-12 16:53:30|27903.6|27813.6|27887.9|27797.9|27904.1|27814.1|27887.6|27797.6|35
1655052820000|2022-06-12 16:53:40|27888.4|27798.4|27896.7|27806.7|27903.3|27813.3|27888.4|27798.4|37
1655052830000|2022-06-12 16:53:50|27897|27807|27889.2|27799.2|27897|27807|27887.2|27797.2|33
1655052840000|2022-06-12 16:54:00|27890.2|27800.2|27886.7|27796.7|27893.1|27803.1|27886.5|27796.5|34
1655052850000|2022-06-12 16:54:10|27886.6|27796.6|27886.3|27796.3|27889|27799|27886.2|27796.2|27
1655052860000|2022-06-12 16:54:20|27886.2|27796.2|27887.7|27797.7|27888.4|27798.4|27885.1|27795.1|33
1655052870000|2022-06-12 16:54:30|27887.9|27797.9|27912.3|27822.3|27914.3|27824.3|27887.6|27797.6|33
1655052880000|2022-06-12 16:54:40|27910.9|27820.9|27907.6|27817.6|27910.9|27820.9|27901|27811|37
1655052890000|2022-06-12 16:54:50|27906.9|27816.9|27905.2|27815.2|27906.9|27816.9|27905.1|27815.1|23
1655052900000|2022-06-12 16:55:00|27905.3|27815.3|27906.9|27816.9|27912.2|27822.2|27905.2|27815.2|34
1655052910000|2022-06-12 16:55:10|27907.1|27817.1|27897.4|27807.4|27907.1|27817.1|27896.9|27806.9|28
1655052920000|2022-06-12 16:55:20|27897.2|27807.2|27891.3|27801.3|27897.2|27807.2|27890.2|27800.2|32
1655052930000|2022-06-12 16:55:30|27891|27801|27869.4|27779.4|27892.7|27802.7|27867.2|27777.2|27
1655052940000|2022-06-12 16:55:40|27869.8|27779.8|27868.5|27778.5|27872.3|27782.3|27867.1|27777.1|26
1655052950000|2022-06-12 16:55:50|27869.3|27779.3|27868.2|27778.2|27870.8|27780.8|27867.4|27777.4|29
1655052960000|2022-06-12 16:56:00|27867.9|27777.9|27855|27765|27867.9|27777.9|27855|27765|34
1655052970000|2022-06-12 16:56:10|27856.1|27766.1|27851.5|27761.5|27856.7|27766.7|27846.7|27756.7|40
1655052980000|2022-06-12 16:56:20|27851.3|27761.3|27850.9|27760.9|27851.7|27761.7|27843.6|27753.6|38
1655052990000|2022-06-12 16:56:30|27850|27760|27844.9|27754.9|27850.8|27760.8|27844.6|27754.6|34
1655053000000|2022-06-12 16:56:40|27843.3|27753.3|27828|27738|27843.3|27753.3|27827.6|27737.6|36
1655053010000|2022-06-12 16:56:50|27828.7|27738.7|27852.1|27762.1|27852.1|27762.1|27828.7|27738.7|35
1655053020000|2022-06-12 16:57:00|27852.8|27762.8|27838.9|27748.9|27858.2|27768.2|27838.9|27748.9|35
1655053030000|2022-06-12 16:57:10|27838.1|27748.1|27840.9|27750.9|27843|27753|27837|27747|34
1655053040000|2022-06-12 16:57:20|27841|27751|27874.6|27784.6|27874.6|27784.6|27838.7|27748.7|37
1655053050000|2022-06-12 16:57:30|27878.7|27788.7|27898.9|27808.9|27907.4|27817.4|27878.7|27788.7|38
1655053060000|2022-06-12 16:57:40|27898.2|27808.2|27892.2|27802.2|27904.6|27814.6|27891.9|27801.9|31
1655053070000|2022-06-12 16:57:50|27891.8|27801.8|27877.4|27787.4|27891.8|27801.8|27874.2|27784.2|32
1655053080000|2022-06-12 16:58:00|27877.5|27787.5|27907.5|27817.5|27908|27818|27877.5|27787.5|37
1655053090000|2022-06-12 16:58:10|27907.6|27817.6|27932.2|27842.2|27932.2|27842.2|27906.9|27816.9|30
1655053100000|2022-06-12 16:58:20|27932.5|27842.5|27923.1|27833.1|27943.8|27853.8|27923.1|27833.1|37
1655053110000|2022-06-12 16:58:30|27924.1|27834.1|27921.4|27831.4|27925.4|27835.4|27918.1|27828.1|35
1655053120000|2022-06-12 16:58:40|27924.2|27834.2|27929.6|27839.6|27932.5|27842.5|27921.2|27831.2|30
1655053130000|2022-06-12 16:58:50|27929.5|27839.5|27917.2|27827.2|27930.1|27840.1|27916.9|27826.9|28
1655053140000|2022-06-12 16:59:00|27916.7|27826.7|27928.4|27838.4|27929.7|27839.7|27916.4|27826.4|34
1655053150000|2022-06-12 16:59:10|27928.8|27838.8|27933.9|27843.9|27935.5|27845.5|27928.8|27838.8|33
1655053160000|2022-06-12 16:59:20|27934|27844|27931.1|27841.1|27934.1|27844.1|27928.7|27838.7|25
1655053170000|2022-06-12 16:59:30|27930.6|27840.6|27948.3|27858.3|27948.3|27858.3|27930|27840|35
1655053180000|2022-06-12 16:59:40|27947|27857|27939.6|27849.6|27951.2|27861.2|27939.6|27849.6|38
1655053190000|2022-06-12 16:59:50|27939|27849|27940.8|27850.8|27940.8|27850.8|27935.7|27845.7|30
1655053200000|2022-06-12 17:00:00|27941.2|27851.2|27933.4|27843.4|27942.8|27852.8|27932.3|27842.3|32
1655053210000|2022-06-12 17:00:10|27933.5|27843.5|27944.4|27854.4|27946.6|27856.6|27932.8|27842.8|35
1655053220000|2022-06-12 17:00:20|27945.2|27855.2|27978.7|27888.7|27979|27889|27945|27855|27
1655053230000|2022-06-12 17:00:30|27974|27884|27963.2|27873.2|27974.3|27884.3|27963.1|27873.1|33
1655053240000|2022-06-12 17:00:40|27963.1|27873.1|27965.9|27875.9|27968.5|27878.5|27963.1|27873.1|30
1655053250000|2022-06-12 17:00:50|27966.8|27876.8|27965.1|27875.1|27967.2|27877.2|27965|27875|27
1655053260000|2022-06-12 17:01:00|27965.2|27875.2|27969.6|27879.6|27970.6|27880.6|27965|27875|26
1655053270000|2022-06-12 17:01:10|27970.8|27880.8|27968.2|27878.2|27970.9|27880.9|27965.3|27875.3|29
1655053280000|2022-06-12 17:01:20|27967.9|27877.9|27959.1|27869.1|27967.9|27877.9|27958.3|27868.3|31
1655053290000|2022-06-12 17:01:30|27961.2|27871.2|27963|27873|27964.1|27874.1|27961.2|27871.2|31
1655053300000|2022-06-12 17:01:40|27962.9|27872.9|27961|27871|27964.1|27874.1|27960.3|27870.3|30
1655053310000|2022-06-12 17:01:50|27961.1|27871.1|27957.7|27867.7|27963.1|27873.1|27957.4|27867.4|33
1655053320000|2022-06-12 17:02:00|27957.5|27867.5|27957.9|27867.9|27958.5|27868.5|27957.2|27867.2|15
1655053330000|2022-06-12 17:02:10|27960.4|27870.4|27965.5|27875.5|27966|27876|27960.4|27870.4|25
1655053340000|2022-06-12 17:02:20|27965.4|27875.4|27963.8|27873.8|27966.4|27876.4|27963.6|27873.6|27
1655053350000|2022-06-12 17:02:30|27963.5|27873.5|27969.8|27879.8|27969.8|27879.8|27963.3|27873.3|28
1655053360000|2022-06-12 17:02:40|27969.9|27879.9|27963|27873|27971.9|27881.9|27962.7|27872.7|33
1655053370000|2022-06-12 17:02:50|27962.9|27872.9|27967|27877|27967|27877|27962.3|27872.3|28
1655053380000|2022-06-12 17:03:00|27967.1|27877.1|27964.4|27874.4|27967.6|27877.6|27963.9|27873.9|28
1655053390000|2022-06-12 17:03:10|27964.6|27874.6|27964.1|27874.1|27965.1|27875.1|27963.9|27873.9|21
1655053400000|2022-06-12 17:03:20|27964|27874|27967.5|27877.5|27968.3|27878.3|27963.8|27873.8|31
1655053410000|2022-06-12 17:03:30|27967.1|27877.1|27975.7|27885.7|27976.8|27886.8|27966.8|27876.8|23
1655053420000|2022-06-12 17:03:40|27978.5|27888.5|27976|27886|27980.4|27890.4|27974.5|27884.5|34
1655053430000|2022-06-12 17:03:50|27976.2|27886.2|27972.4|27882.4|27976.7|27886.7|27968.4|27878.4|32
1655053440000|2022-06-12 17:04:00|27971.5|27881.5|27968.5|27878.5|27980.2|27890.2|27967.1|27877.1|25
1655053450000|2022-06-12 17:04:10|27967.6|27877.6|27965|27875|27969.7|27879.7|27961|27871|30
1655053460000|2022-06-12 17:04:20|27965.3|27875.3|27976.3|27886.3|27976.3|27886.3|27965.3|27875.3|29
1655053470000|2022-06-12 17:04:30|27977.1|27887.1|27966.6|27876.6|27977.1|27887.1|27966.6|27876.6|33
1655053480000|2022-06-12 17:04:40|27966.1|27876.1|27964.2|27874.2|27967.4|27877.4|27964.1|27874.1|29
1655053490000|2022-06-12 17:04:50|27964.1|27874.1|28000.1|27910.1|28000.1|27910.1|27962.6|27872.6|31
1655053500000|2022-06-12 17:05:00|27999.8|27909.8|28015.8|27925.8|28017.2|27927.2|27989.6|27899.6|39
1655053510000|2022-06-12 17:05:10|28012.7|27922.7|28007.9|27917.9|28012.7|27922.7|28003.3|27913.3|37
1655053520000|2022-06-12 17:05:20|28008|27918|28053.9|27963.9|28053.9|27963.9|28008|27918|36
1655053530000|2022-06-12 17:05:30|28066.6|27976.6|28057|27967|28078.7|27988.7|28052.3|27962.3|38
1655053540000|2022-06-12 17:05:40|28056.9|27966.9|28055.3|27965.3|28061.1|27971.1|28050.3|27960.3|34
1655053550000|2022-06-12 17:05:50|28056.9|27966.9|28092.7|28002.7|28092.7|28002.7|28056.9|27966.9|39
1655053560000|2022-06-12 17:06:00|28097.3|28007.3|28067.4|27977.4|28102.4|28012.4|28067.4|27977.4|40
1655053570000|2022-06-12 17:06:10|28066.9|27976.9|28047|27957|28066.9|27976.9|28038|27948|38
1655053580000|2022-06-12 17:06:20|28047.2|27957.2|28044.5|27954.5|28050.6|27960.6|28044.5|27954.5|36
1655053590000|2022-06-12 17:06:30|28043.8|27953.8|28056.6|27966.6|28056.6|27966.6|28037.2|27947.2|36
1655053600000|2022-06-12 17:06:40|28056|27966|28037.2|27947.2|28056|27966|28036.2|27946.2|37
1655053610000|2022-06-12 17:06:50|28037.3|27947.3|28038.1|27948.1|28040.5|27950.5|28037.1|27947.1|31
1655053620000|2022-06-12 17:07:00|28038|27948|28027.5|27937.5|28038.1|27948.1|28027|27937|25
1655053630000|2022-06-12 17:07:10|28027.2|27937.2|28034.6|27944.6|28038.2|27948.2|28025|27935|35
1655053640000|2022-06-12 17:07:20|28033.7|27943.7|28032.4|27942.4|28037.5|27947.5|28032.4|27942.4|32
1655053650000|2022-06-12 17:07:30|28032.6|27942.6|28040.3|27950.3|28040.3|27950.3|28031.6|27941.6|28
1655053660000|2022-06-12 17:07:40|28041.1|27951.1|28032.4|27942.4|28042.7|27952.7|28030.6|27940.6|29
1655053670000|2022-06-12 17:07:50|28033|27943|28032.4|27942.4|28033.1|27943.1|28029.3|27939.3|27
1655053680000|2022-06-12 17:08:00|28031.5|27941.5|28026.4|27936.4|28032.5|27942.5|28024.6|27934.6|34
1655053690000|2022-06-12 17:08:10|28025.6|27935.6|28030.6|27940.6|28030.6|27940.6|28023.3|27933.3|33
1655053700000|2022-06-12 17:08:20|28031.6|27941.6|28040.4|27950.4|28043|27953|28031.5|27941.5|34
1655053710000|2022-06-12 17:08:30|28040.6|27950.6|28033.2|27943.2|28041|27951|28033|27943|29
1655053720000|2022-06-12 17:08:40|28032.8|27942.8|28024.4|27934.4|28033|27943|28021.4|27931.4|29
1655053730000|2022-06-12 17:08:50|28023.7|27933.7|28030.9|27940.9|28036.1|27946.1|28023.7|27933.7|29
1655053740000|2022-06-12 17:09:00|28031.1|27941.1|28019.3|27929.3|28032.2|27942.2|28019.3|27929.3|28
1655053750000|2022-06-12 17:09:10|28019.6|27929.6|28021.9|27931.9|28025.3|27935.3|28019.6|27929.6|33
1655053760000|2022-06-12 17:09:20|28021.4|27931.4|28026.3|27936.3|28026.6|27936.6|28021.4|27931.4|32
1655053770000|2022-06-12 17:09:30|28026.7|27936.7|28024.8|27934.8|28026.8|27936.8|28024.2|27934.2|24
1655053780000|2022-06-12 17:09:40|28024.7|27934.7|28026.5|27936.5|28026.5|27936.5|28023.4|27933.4|25
1655053790000|2022-06-12 17:09:50|28026.4|27936.4|28032.9|27942.9|28032.9|27942.9|28025.2|27935.2|18
1655053800000|2022-06-12 17:10:00|28032.8|27942.8|28040.5|27950.5|28045.5|27955.5|28032.8|27942.8|35
1655053810000|2022-06-12 17:10:10|28040.3|27950.3|28068.2|27978.2|28068.7|27978.7|28040.3|27950.3|36
1655053820000|2022-06-12 17:10:20|28067|27977|28059.4|27969.4|28067|27977|28057.8|27967.8|38
1655053830000|2022-06-12 17:10:30|28059.2|27969.2|28080.5|27990.5|28080.5|27990.5|28054.1|27964.1|36
1655053840000|2022-06-12 17:10:40|28080.8|27990.8|28072.1|27982.1|28092.4|28002.4|28072.1|27982.1|39
1655053850000|2022-06-12 17:10:50|28072.2|27982.2|28058.3|27968.3|28072.4|27982.4|28057.8|27967.8|35
1655053860000|2022-06-12 17:11:00|28057.4|27967.4|28059.8|27969.8|28061.5|27971.5|28052.5|27962.5|35
1655053870000|2022-06-12 17:11:10|28061.6|27971.6|28074.1|27984.1|28074.6|27984.6|28060.3|27970.3|38
1655053880000|2022-06-12 17:11:20|28074.6|27984.6|28074.5|27984.5|28083.4|27993.4|28074.5|27984.5|32
1655053890000|2022-06-12 17:11:30|28074.4|27984.4|28079.2|27989.2|28079.2|27989.2|28069.8|27979.8|33
1655053900000|2022-06-12 17:11:40|28081.3|27991.3|28072.7|27982.7|28085.6|27995.6|28069|27979|35
1655053910000|2022-06-12 17:11:50|28072.9|27982.9|28069.2|27979.2|28082.1|27992.1|28068.6|27978.6|34
1655053920000|2022-06-12 17:12:00|28069.1|27979.1|28079.1|27989.1|28080.1|27990.1|28069.1|27979.1|27
1655053930000|2022-06-12 17:12:10|28078.8|27988.8|28069.6|27979.6|28078.8|27988.8|28068.4|27978.4|32
1655053940000|2022-06-12 17:12:20|28069.5|27979.5|28055.1|27965.1|28070.2|27980.2|28054.4|27964.4|32
1655053950000|2022-06-12 17:12:30|28054.4|27964.4|28051.4|27961.4|28056.8|27966.8|28048.8|27958.8|33
1655053960000|2022-06-12 17:12:40|28051.5|27961.5|28045.5|27955.5|28053|27963|28044.2|27954.2|33
1655053970000|2022-06-12 17:12:50|28045.9|27955.9|28047|27957|28047.8|27957.8|28044.7|27954.7|21
1655053980000|2022-06-12 17:13:00|28046|27956|28049|27959|28052.6|27962.6|28043.1|27953.1|28
1655053990000|2022-06-12 17:13:10|28048.9|27958.9|28044.8|27954.8|28049.2|27959.2|28044.7|27954.7|25
1655054000000|2022-06-12 17:13:20|28044.6|27954.6|28048.5|27958.5|28048.9|27958.9|28043.4|27953.4|26
1655054010000|2022-06-12 17:13:30|28047|27957|28045.5|27955.5|28048.4|27958.4|28044|27954|28
1655054020000|2022-06-12 17:13:40|28045.7|27955.7|28047.3|27957.3|28047.3|27957.3|28043.1|27953.1|28
1655054030000|2022-06-12 17:13:50|28049.1|27959.1|28044.2|27954.2|28050.9|27960.9|28043.9|27953.9|27
1655054040000|2022-06-12 17:14:00|28044.1|27954.1|28045.5|27955.5|28045.8|27955.8|28044.1|27954.1|17
1655054050000|2022-06-12 17:14:10|28046.2|27956.2|28049.3|27959.3|28052.3|27962.3|28046.2|27956.2|25
1655054060000|2022-06-12 17:14:20|28051|27961|28057.7|27967.7|28058.6|27968.6|28051|27961|23
1655054070000|2022-06-12 17:14:30|28057.4|27967.4|28056.3|27966.3|28057.8|27967.8|28055.8|27965.8|20
1655054080000|2022-06-12 17:14:40|28056.2|27966.2|28056.3|27966.3|28056.3|27966.3|28054.2|27964.2|29
1655054090000|2022-06-12 17:14:50|28056.7|27966.7|28048.6|27958.6|28056.8|27966.8|28048.6|27958.6|26
1655054100000|2022-06-12 17:15:00|28048.7|27958.7|28055.7|27965.7|28057.6|27967.6|28048.3|27958.3|27
1655054110000|2022-06-12 17:15:10|28054.9|27964.9|28073.5|27983.5|28073.5|27983.5|28054.9|27964.9|33
1655054120000|2022-06-12 17:15:20|28075|27985|28097.1|28007.1|28110.2|28020.2|28075|27985|38
1655054130000|2022-06-12 17:15:30|28096.4|28006.4|28086.9|27996.9|28096.8|28006.8|28086.7|27996.7|30
1655054140000|2022-06-12 17:15:40|28087.2|27997.2|28098.3|28008.3|28098.3|28008.3|28087.1|27997.1|33
1655054150000|2022-06-12 17:15:50|28099.7|28009.7|28101.1|28011.1|28101.1|28011.1|28098|28008|29
1655054160000|2022-06-12 17:16:00|28101.8|28011.8|28111.3|28021.3|28111.6|28021.6|28101.8|28011.8|32
1655054170000|2022-06-12 17:16:10|28110.9|28020.9|28111.6|28021.6|28113.7|28023.7|28109.5|28019.5|31
1655054180000|2022-06-12 17:16:20|28112.1|28022.1|28109.5|28019.5|28112.2|28022.2|28108.2|28018.2|33
1655054190000|2022-06-12 17:16:30|28109.4|28019.4|28110.6|28020.6|28111.2|28021.2|28109.4|28019.4|20
1655054200000|2022-06-12 17:16:40|28110.7|28020.7|28114.1|28024.1|28118.8|28028.8|28103|28013|35
1655054210000|2022-06-12 17:16:50|28114.6|28024.6|28106|28016|28115.1|28025.1|28106|28016|31
1655054220000|2022-06-12 17:17:00|28105.1|28015.1|28084.6|27994.6|28105.1|28015.1|28084.2|27994.2|33
1655054230000|2022-06-12 17:17:10|28086.8|27996.8|28088.3|27998.3|28089.7|27999.7|28085.1|27995.1|31
1655054240000|2022-06-12 17:17:20|28088.8|27998.8|28088.9|27998.9|28090.4|28000.4|28087|27997|30
1655054250000|2022-06-12 17:17:30|28088.1|27998.1|28091.2|28001.2|28091.4|28001.4|28086.9|27996.9|30
1655054260000|2022-06-12 17:17:40|28091.4|28001.4|28087.6|27997.6|28091.6|28001.6|28086.2|27996.2|30
1655054270000|2022-06-12 17:17:50|28087.7|27997.7|28089.3|27999.3|28089.4|27999.4|28087|27997|24
1655054280000|2022-06-12 17:18:00|28089.1|27999.1|28085|27995|28089.6|27999.6|28085|27995|30
1655054290000|2022-06-12 17:18:10|28085.6|27995.6|28089.6|27999.6|28090.4|28000.4|28084.8|27994.8|23
1655054300000|2022-06-12 17:18:20|28090.1|28000.1|28100|28010|28103.7|28013.7|28090.1|28000.1|31
1655054310000|2022-06-12 17:18:30|28099.8|28009.8|28095.2|28005.2|28099.8|28009.8|28094.3|28004.3|25
1655054320000|2022-06-12 17:18:40|28093.9|28003.9|28086.4|27996.4|28094.1|28004.1|28083.7|27993.7|30
1655054330000|2022-06-12 17:18:50|28082.8|27992.8|28083.6|27993.6|28083.6|27993.6|28079|27989|29
1655054340000|2022-06-12 17:19:00|28083.9|27993.9|28081.3|27991.3|28085.1|27995.1|28080.7|27990.7|30
1655054350000|2022-06-12 17:19:10|28081.2|27991.2|28091.5|28001.5|28091.5|28001.5|28079.4|27989.4|26
1655054360000|2022-06-12 17:19:20|28093.9|28003.9|28096.4|28006.4|28100.3|28010.3|28093.9|28003.9|24
1655054370000|2022-06-12 17:19:30|28095.2|28005.2|28096.6|28006.6|28096.6|28006.6|28090.9|28000.9|25
1655054380000|2022-06-12 17:19:40|28096.3|28006.3|28095.7|28005.7|28096.3|28006.3|28093.7|28003.7|20
1655054390000|2022-06-12 17:19:50|28095.3|28005.3|28094.6|28004.6|28095.3|28005.3|28090.8|28000.8|22
1655054400000|2022-06-12 17:20:00|28094.4|28004.4|28092.9|28002.9|28094.4|28004.4|28092.3|28002.3|27
1655054410000|2022-06-12 17:20:10|28093.2|28003.2|28091.7|28001.7|28093.2|28003.2|28090.7|28000.7|9
1655054420000|2022-06-12 17:20:20|28091.8|28001.8|28088.7|27998.7|28091.8|28001.8|28088.7|27998.7|21
1655054430000|2022-06-12 17:20:30|28088.8|27998.8|28088.9|27998.9|28089.1|27999.1|28088.8|27998.8|13
1655054440000|2022-06-12 17:20:40|28089|27999|28087.8|27997.8|28089|27999|28087.6|27997.6|17
1655054450000|2022-06-12 17:20:50|28087.7|27997.7|28094.5|28004.5|28094.5|28004.5|28087.7|27997.7|26
1655054460000|2022-06-12 17:21:00|28095.1|28005.1|28108.2|28018.2|28108.2|28018.2|28094.8|28004.8|20
1655054470000|2022-06-12 17:21:10|28108.3|28018.3|28119.7|28029.7|28119.8|28029.8|28108.3|28018.3|32
1655054480000|2022-06-12 17:21:20|28120|28030|28118.3|28028.3|28120.7|28030.7|28116.1|28026.1|29
1655054490000|2022-06-12 17:21:30|28118.5|28028.5|28113.5|28023.5|28119|28029|28112.4|28022.4|28
1655054500000|2022-06-12 17:21:40|28111.3|28021.3|28117.5|28027.5|28118.5|28028.5|28110.1|28020.1|29
1655054510000|2022-06-12 17:21:50|28116.7|28026.7|28132.4|28042.4|28140|28050|28116.7|28026.7|31
1655054520000|2022-06-12 17:22:00|28131.8|28041.8|28115.4|28025.4|28131.8|28041.8|28114.8|28024.8|32
1655054530000|2022-06-12 17:22:10|28114.7|28024.7|28111.7|28021.7|28115|28025|28111.7|28021.7|29
1655054540000|2022-06-12 17:22:20|28112.8|28022.8|28113.7|28023.7|28113.9|28023.9|28111.5|28021.5|24
1655054550000|2022-06-12 17:22:30|28113.8|28023.8|28114.7|28024.7|28115.3|28025.3|28112.8|28022.8|22
1655054560000|2022-06-12 17:22:40|28114.5|28024.5|28119.7|28029.7|28121.4|28031.4|28112.7|28022.7|29
1655054570000|2022-06-12 17:22:50|28119.4|28029.4|28112.7|28022.7|28119.4|28029.4|28111.4|28021.4|25
1655054580000|2022-06-12 17:23:00|28112.5|28022.5|28103.1|28013.1|28112.5|28022.5|28102.6|28012.6|27
1655054590000|2022-06-12 17:23:10|28102.7|28012.7|28101.8|28011.8|28104.8|28014.8|28101.1|28011.1|33
1655054600000|2022-06-12 17:23:20|28101.4|28011.4|28095.1|28005.1|28102|28012|28094.7|28004.7|21
1655054610000|2022-06-12 17:23:30|28095|28005|28088.3|27998.3|28095.1|28005.1|28088.2|27998.2|23
1655054620000|2022-06-12 17:23:40|28088.1|27998.1|28091|28001|28091.3|28001.3|28088.1|27998.1|22
1655054630000|2022-06-12 17:23:50|28090.2|28000.2|28089.7|27999.7|28090.9|28000.9|28089.7|27999.7|24
1655054640000|2022-06-12 17:24:00|28089.8|27999.8|28088.7|27998.7|28091.8|28001.8|28088.7|27998.7|17
1655054650000|2022-06-12 17:24:10|28088.4|27998.4|28097.2|28007.2|28097.2|28007.2|28088.4|27998.4|29
1655054660000|2022-06-12 17:24:20|28097.9|28007.9|28095.7|28005.7|28098.4|28008.4|28094.8|28004.8|27
1655054670000|2022-06-12 17:24:30|28096.2|28006.2|28106.4|28016.4|28107.1|28017.1|28096.2|28006.2|25
1655054680000|2022-06-12 17:24:40|28107.4|28017.4|28108|28018|28108|28018|28106.1|28016.1|6
1655054690000|2022-06-12 17:24:50|28107.8|28017.8|28105.2|28015.2|28107.8|28017.8|28103|28013|28
1655054700000|2022-06-12 17:25:00|28104.9|28014.9|28095.3|28005.3|28104.9|28014.9|28094.1|28004.1|30
1655054710000|2022-06-12 17:25:10|28094.6|28004.6|28091.7|28001.7|28094.8|28004.8|28090.2|28000.2|24
1655054720000|2022-06-12 17:25:20|28091.9|28001.9|28089.7|27999.7|28091.9|28001.9|28089.7|27999.7|14
1655054730000|2022-06-12 17:25:30|28089.9|27999.9|28086.4|27996.4|28089.9|27999.9|28085.5|27995.5|24
1655054740000|2022-06-12 17:25:40|28086.8|27996.8|28086.9|27996.9|28087.6|27997.6|28086.2|27996.2|21
1655054750000|2022-06-12 17:25:50|28086.4|27996.4|28087.1|27997.1|28087.6|27997.6|28086.4|27996.4|19
1655054760000|2022-06-12 17:26:00|28086.7|27996.7|28087.2|27997.2|28087.7|27997.7|28086.5|27996.5|21
1655054770000|2022-06-12 17:26:10|28087.3|27997.3|28093.5|28003.5|28093.5|28003.5|28087.2|27997.2|18
1655054780000|2022-06-12 17:26:20|28093.1|28003.1|28099.4|28009.4|28099.4|28009.4|28093.1|28003.1|32
1655054790000|2022-06-12 17:26:30|28099.3|28009.3|28106|28016|28106|28016|28096.8|28006.8|27
1655054800000|2022-06-12 17:26:40|28106.2|28016.2|28104.8|28014.8|28108.5|28018.5|28104.8|28014.8|31
1655054810000|2022-06-12 17:26:50|28104.7|28014.7|28105.6|28015.6|28106.9|28016.9|28104.1|28014.1|28
1655054820000|2022-06-12 17:27:00|28105.9|28015.9|28092.9|28002.9|28105.9|28015.9|28092.9|28002.9|27
1655054830000|2022-06-12 17:27:10|28093.2|28003.2|28113.1|28023.1|28116|28026|28093.2|28003.2|28
1655054840000|2022-06-12 17:27:20|28114|28024|28113.3|28023.3|28114.8|28024.8|28113.3|28023.3|13
1655054850000|2022-06-12 17:27:30|28113.5|28023.5|28114.5|28024.5|28114.7|28024.7|28113.3|28023.3|13
1655054860000|2022-06-12 17:27:40|28114.2|28024.2|28108.8|28018.8|28115.1|28025.1|28108.7|28018.7|24
1655054870000|2022-06-12 17:27:50|28108.4|28018.4|28110.7|28020.7|28110.7|28020.7|28108.4|28018.4|14
1655054880000|2022-06-12 17:28:00|28111|28021|28105.3|28015.3|28111.5|28021.5|28102.8|28012.8|24
1655054890000|2022-06-12 17:28:10|28106.3|28016.3|28109.7|28019.7|28109.7|28019.7|28106.3|28016.3|24
1655054900000|2022-06-12 17:28:20|28109.8|28019.8|28111|28021|28111.8|28021.8|28109.2|28019.2|18
1655054910000|2022-06-12 17:28:30|28110.8|28020.8|28109.8|28019.8|28111.8|28021.8|28107.2|28017.2|25
1655054920000|2022-06-12 17:28:40|28110.3|28020.3|28129.4|28039.4|28129.4|28039.4|28109.6|28019.6|27
1655054930000|2022-06-12 17:28:50|28130.8|28040.8|28136.9|28046.9|28138.4|28048.4|28129.1|28039.1|37
1655054940000|2022-06-12 17:29:00|28137.1|28047.1|28133.7|28043.7|28138.6|28048.6|28132.8|28042.8|32
1655054950000|2022-06-12 17:29:10|28134|28044|28133.9|28043.9|28134.7|28044.7|28133.2|28043.2|31
1655054960000|2022-06-12 17:29:20|28133.8|28043.8|28133.8|28043.8|28136.6|28046.6|28133|28043|23
1655054970000|2022-06-12 17:29:30|28133.3|28043.3|28135.3|28045.3|28136.3|28046.3|28133.3|28043.3|25
1655054980000|2022-06-12 17:29:40|28135.6|28045.6|28132.2|28042.2|28135.7|28045.7|28132.2|28042.2|22
1655054990000|2022-06-12 17:29:50|28132.6|28042.6|28132.1|28042.1|28132.7|28042.7|28131.1|28041.1|19
1655055000000|2022-06-12 17:30:00|28132.7|28042.7|28132.4|28042.4|28132.8|28042.8|28132.2|28042.2|14
1655055010000|2022-06-12 17:30:10|28132.3|28042.3|28108.9|28018.9|28132.3|28042.3|28108.2|28018.2|26
1655055020000|2022-06-12 17:30:20|28108.4|28018.4|28104.7|28014.7|28108.4|28018.4|28104|28014|18
1655055030000|2022-06-12 17:30:30|28104|28014|28104.5|28014.5|28107.7|28017.7|28104|28014|23
1655055040000|2022-06-12 17:30:40|28104.7|28014.7|28111.2|28021.2|28113.2|28023.2|28104.7|28014.7|35
1655055050000|2022-06-12 17:30:50|28112.7|28022.7|28111.9|28021.9|28114.8|28024.8|28110.5|28020.5|32
1655055060000|2022-06-12 17:31:00|28111.6|28021.6|28102.1|28012.1|28111.7|28021.7|28100.4|28010.4|32
1655055070000|2022-06-12 17:31:10|28102.3|28012.3|28100.6|28010.6|28103.8|28013.8|28100.6|28010.6|37
1655055080000|2022-06-12 17:31:20|28100.9|28010.9|28102.5|28012.5|28103.1|28013.1|28100.1|28010.1|22
1655055090000|2022-06-12 17:31:30|28103|28013|28107.9|28017.9|28109.9|28019.9|28103|28013|31
1655055100000|2022-06-12 17:31:40|28107.6|28017.6|28107.5|28017.5|28109.7|28019.7|28106.4|28016.4|23
1655055110000|2022-06-12 17:31:50|28106.5|28016.5|28108.2|28018.2|28108.6|28018.6|28106|28016|20
1655055120000|2022-06-12 17:32:00|28108.3|28018.3|28108.5|28018.5|28108.9|28018.9|28108.1|28018.1|15
1655055130000|2022-06-12 17:32:10|28108.7|28018.7|28106.1|28016.1|28108.7|28018.7|28104.7|28014.7|23
1655055140000|2022-06-12 17:32:20|28102|28012|28100.5|28010.5|28102|28012|28097|28007|34
1655055150000|2022-06-12 17:32:30|28100.3|28010.3|28098.9|28008.9|28100.4|28010.4|28098.2|28008.2|27
1655055160000|2022-06-12 17:32:40|28099|28009|28106.8|28016.8|28106.8|28016.8|28098.7|28008.7|24
1655055170000|2022-06-12 17:32:50|28107.1|28017.1|28107.3|28017.3|28108.2|28018.2|28106.2|28016.2|25
1655055180000|2022-06-12 17:33:00|28107|28017|28111.5|28021.5|28112.1|28022.1|28107|28017|22
1655055190000|2022-06-12 17:33:10|28112.5|28022.5|28112.5|28022.5|28112.7|28022.7|28111.5|28021.5|20
1655055200000|2022-06-12 17:33:20|28112.4|28022.4|28114.2|28024.2|28114.2|28024.2|28112.3|28022.3|23
1655055210000|2022-06-12 17:33:30|28114|28024|28113.4|28023.4|28114.1|28024.1|28113.1|28023.1|17
1655055220000|2022-06-12 17:33:40|28113.7|28023.7|28114.7|28024.7|28114.7|28024.7|28113.3|28023.3|21
1655055230000|2022-06-12 17:33:50|28114.4|28024.4|28125.8|28035.8|28125.8|28035.8|28114.3|28024.3|30
1655055240000|2022-06-12 17:34:00|28125.7|28035.7|28125.1|28035.1|28125.7|28035.7|28122.9|28032.9|31
1655055250000|2022-06-12 17:34:10|28124.7|28034.7|28126.7|28036.7|28126.7|28036.7|28124.6|28034.6|22
1655055260000|2022-06-12 17:34:20|28129.7|28039.7|28134.5|28044.5|28135.2|28045.2|28128|28038|32
1655055270000|2022-06-12 17:34:30|28134.6|28044.6|28134.8|28044.8|28135.8|28045.8|28134.1|28044.1|24
1655055280000|2022-06-12 17:34:40|28134.6|28044.6|28135.3|28045.3|28135.8|28045.8|28134.2|28044.2|27
1655055290000|2022-06-12 17:34:50|28133.8|28043.8|28136.4|28046.4|28136.4|28046.4|28133.8|28043.8|24
1655055300000|2022-06-12 17:35:00|28138.4|28048.4|28156.9|28066.9|28157.2|28067.2|28138.4|28048.4|31
1655055310000|2022-06-12 17:35:10|28157.3|28067.3|28157.6|28067.6|28158.1|28068.1|28151.1|28061.1|38
1655055320000|2022-06-12 17:35:20|28157.5|28067.5|28156.1|28066.1|28157.5|28067.5|28155.5|28065.5|28
1655055330000|2022-06-12 17:35:30|28156|28066|28159.1|28069.1|28159.5|28069.5|28151.6|28061.6|30
1655055340000|2022-06-12 17:35:40|28159.6|28069.6|28162.3|28072.3|28162.4|28072.4|28159.6|28069.6|26
1655055350000|2022-06-12 17:35:50|28162.4|28072.4|28172.8|28082.8|28173.2|28083.2|28162.3|28072.3|29
1655055360000|2022-06-12 17:36:00|28173|28083|28179.1|28089.1|28182.7|28092.7|28172.9|28082.9|39
1655055370000|2022-06-12 17:36:10|28178.3|28088.3|28171.9|28081.9|28178.5|28088.5|28170.3|28080.3|38
1655055380000|2022-06-12 17:36:20|28172.3|28082.3|28169.1|28079.1|28172.3|28082.3|28168.7|28078.7|28
1655055390000|2022-06-12 17:36:30|28168.8|28078.8|28162.5|28072.5|28168.8|28078.8|28161.7|28071.7|32
1655055400000|2022-06-12 17:36:40|28163.2|28073.2|28160.6|28070.6|28163.2|28073.2|28160.1|28070.1|32
1655055410000|2022-06-12 17:36:50|28161.9|28071.9|28163.7|28073.7|28163.7|28073.7|28159|28069|35
1655055420000|2022-06-12 17:37:00|28162.9|28072.9|28168.7|28078.7|28168.7|28078.7|28162.9|28072.9|30
1655055430000|2022-06-12 17:37:10|28168.6|28078.6|28165|28075|28168.8|28078.8|28163.7|28073.7|34
1655055440000|2022-06-12 17:37:20|28165.2|28075.2|28165.7|28075.7|28166|28076|28164.3|28074.3|19
1655055450000|2022-06-12 17:37:30|28165.8|28075.8|28165.6|28075.6|28165.8|28075.8|28165.4|28075.4|16
1655055460000|2022-06-12 17:37:40|28165.5|28075.5|28163.4|28073.4|28165.6|28075.6|28163.4|28073.4|19
1655055470000|2022-06-12 17:37:50|28163.2|28073.2|28154.4|28064.4|28163.4|28073.4|28152.9|28062.9|33
1655055480000|2022-06-12 17:38:00|28154.5|28064.5|28169.8|28079.8|28169.8|28079.8|28154.3|28064.3|25
1655055490000|2022-06-12 17:38:10|28169.6|28079.6|28164.2|28074.2|28169.6|28079.6|28162.5|28072.5|32
1655055500000|2022-06-12 17:38:20|28164.7|28074.7|28158.4|28068.4|28165.3|28075.3|28158.4|28068.4|28
1655055510000|2022-06-12 17:38:30|28156.6|28066.6|28161.5|28071.5|28161.7|28071.7|28156.6|28066.6|22
1655055520000|2022-06-12 17:38:40|28161.7|28071.7|28161.3|28071.3|28162.8|28072.8|28160.2|28070.2|27
1655055530000|2022-06-12 17:38:50|28161.4|28071.4|28155.8|28065.8|28161.9|28071.9|28155.4|28065.4|32
1655055540000|2022-06-12 17:39:00|28155.9|28065.9|28153.6|28063.6|28156.9|28066.9|28153.6|28063.6|26
1655055550000|2022-06-12 17:39:10|28154.3|28064.3|28154.1|28064.1|28155.4|28065.4|28150.8|28060.8|27
1655055560000|2022-06-12 17:39:20|28153.7|28063.7|28153.2|28063.2|28154.3|28064.3|28153.1|28063.1|20
1655055570000|2022-06-12 17:39:30|28153.4|28063.4|28163|28073|28164.1|28074.1|28152.6|28062.6|18
1655055580000|2022-06-12 17:39:40|28166.7|28076.7|28161.2|28071.2|28167.9|28077.9|28159.7|28069.7|30
1655055590000|2022-06-12 17:39:50|28161.5|28071.5|28165.5|28075.5|28167.6|28077.6|28161.5|28071.5|26
1655055600000|2022-06-12 17:40:00|28164.7|28074.7|28172|28082|28172.3|28082.3|28160.6|28070.6|29
1655055610000|2022-06-12 17:40:10|28174.8|28084.8|28167.8|28077.8|28175.6|28085.6|28163.7|28073.7|33
1655055620000|2022-06-12 17:40:20|28167.3|28077.3|28163.6|28073.6|28168.8|28078.8|28163.4|28073.4|21
1655055630000|2022-06-12 17:40:30|28163.3|28073.3|28151.3|28061.3|28163.9|28073.9|28151.3|28061.3|26
1655055640000|2022-06-12 17:40:40|28147.7|28057.7|28116.8|28026.8|28147.7|28057.7|28115.8|28025.8|29
1655055650000|2022-06-12 17:40:50|28116.3|28026.3|28120.5|28030.5|28121|28031|28113.9|28023.9|30
1655055660000|2022-06-12 17:41:00|28121.2|28031.2|28123.7|28033.7|28124.3|28034.3|28120.6|28030.6|33
1655055670000|2022-06-12 17:41:10|28123.4|28033.4|28119|28029|28123.4|28033.4|28116|28026|31
1655055680000|2022-06-12 17:41:20|28118.8|28028.8|28114.5|28024.5|28118.8|28028.8|28113.8|28023.8|28
1655055690000|2022-06-12 17:41:30|28114.4|28024.4|28109.9|28019.9|28116.9|28026.9|28109.9|28019.9|31
1655055700000|2022-06-12 17:41:40|28109.4|28019.4|28112.8|28022.8|28113.3|28023.3|28109.4|28019.4|24
1655055710000|2022-06-12 17:41:50|28112.2|28022.2|28118|28028|28119.5|28029.5|28111.7|28021.7|29
1655055720000|2022-06-12 17:42:00|28117.9|28027.9|28120.4|28030.4|28121.1|28031.1|28117.9|28027.9|31
1655055730000|2022-06-12 17:42:10|28119.2|28029.2|28136.1|28046.1|28136.6|28046.6|28119.2|28029.2|33
1655055740000|2022-06-12 17:42:20|28136.2|28046.2|28145.2|28055.2|28146.1|28056.1|28136.2|28046.2|24
1655055750000|2022-06-12 17:42:30|28146.3|28056.3|28136.6|28046.6|28147.2|28057.2|28135.4|28045.4|31
1655055760000|2022-06-12 17:42:40|28136.3|28046.3|28141.3|28051.3|28141.3|28051.3|28136.3|28046.3|32
1655055770000|2022-06-12 17:42:50|28141.9|28051.9|28134.1|28044.1|28142.3|28052.3|28133.3|28043.3|21
1655055780000|2022-06-12 17:43:00|28134.2|28044.2|28138.5|28048.5|28139.8|28049.8|28132.2|28042.2|33
1655055790000|2022-06-12 17:43:10|28138.6|28048.6|28148.5|28058.5|28148.5|28058.5|28138.5|28048.5|31
1655055800000|2022-06-12 17:43:20|28148|28058|28147.7|28057.7|28148.6|28058.6|28147.3|28057.3|23
1655055810000|2022-06-12 17:43:30|28147.3|28057.3|28149.5|28059.5|28149.5|28059.5|28139.9|28049.9|27
1655055820000|2022-06-12 17:43:40|28149.7|28059.7|28145.8|28055.8|28150.6|28060.6|28144.3|28054.3|33
1655055830000|2022-06-12 17:43:50|28146.4|28056.4|28146|28056|28147.1|28057.1|28142.6|28052.6|33
1655055840000|2022-06-12 17:44:00|28145.8|28055.8|28147.3|28057.3|28147.3|28057.3|28145.1|28055.1|35
1655055850000|2022-06-12 17:44:10|28148|28058|28140.2|28050.2|28150.1|28060.1|28140.2|28050.2|33
1655055860000|2022-06-12 17:44:20|28140.1|28050.1|28148.1|28058.1|28148.1|28058.1|28138.9|28048.9|26
1655055870000|2022-06-12 17:44:30|28148.4|28058.4|28148.5|28058.5|28150.5|28060.5|28147.6|28057.6|27
1655055880000|2022-06-12 17:44:40|28147.8|28057.8|28148.4|28058.4|28150.3|28060.3|28147.8|28057.8|31
1655055890000|2022-06-12 17:44:50|28148.6|28058.6|28148.4|28058.4|28150.1|28060.1|28147.3|28057.3|24
1655055900000|2022-06-12 17:45:00|28148.6|28058.6|28147.5|28057.5|28148.9|28058.9|28145.7|28055.7|25
1655055910000|2022-06-12 17:45:10|28147.4|28057.4|28152.6|28062.6|28152.6|28062.6|28147.4|28057.4|22
1655055920000|2022-06-12 17:45:20|28153.8|28063.8|28162.2|28072.2|28163.2|28073.2|28153.7|28063.7|28
1655055930000|2022-06-12 17:45:30|28162.9|28072.9|28160.6|28070.6|28163|28073|28152.8|28062.8|31
1655055940000|2022-06-12 17:45:40|28160.9|28070.9|28162.1|28072.1|28163.5|28073.5|28160.9|28070.9|26
1655055950000|2022-06-12 17:45:50|28162.7|28072.7|28171.5|28081.5|28172.5|28082.5|28162.7|28072.7|24
1655055960000|2022-06-12 17:46:00|28173|28083|28170.5|28080.5|28173.3|28083.3|28169.2|28079.2|31
1655055970000|2022-06-12 17:46:10|28171.8|28081.8|28167.3|28077.3|28171.8|28081.8|28166|28076|29
1655055980000|2022-06-12 17:46:20|28167.4|28077.4|28172.7|28082.7|28172.7|28082.7|28167.4|28077.4|26
1655055990000|2022-06-12 17:46:30|28173.3|28083.3|28168.5|28078.5|28174.3|28084.3|28167.1|28077.1|30
1655056000000|2022-06-12 17:46:40|28168.3|28078.3|28171.7|28081.7|28172.9|28082.9|28168.3|28078.3|21
1655056010000|2022-06-12 17:46:50|28171.3|28081.3|28174.9|28084.9|28177.1|28087.1|28171.3|28081.3|31
1655056020000|2022-06-12 17:47:00|28175|28085|28173.3|28083.3|28183.5|28093.5|28173.1|28083.1|29
1655056030000|2022-06-12 17:47:10|28173.6|28083.6|28173.5|28083.5|28174.6|28084.6|28168.4|28078.4|30
1655056040000|2022-06-12 17:47:20|28173.1|28083.1|28164.8|28074.8|28173.9|28083.9|28164.6|28074.6|22
1655056050000|2022-06-12 17:47:30|28164.9|28074.9|28166|28076|28166.2|28076.2|28163.7|28073.7|20
1655056060000|2022-06-12 17:47:40|28165.9|28075.9|28167.6|28077.6|28168.2|28078.2|28165.9|28075.9|24
1655056070000|2022-06-12 17:47:50|28167.8|28077.8|28166.6|28076.6|28167.8|28077.8|28162.6|28072.6|29
1655056080000|2022-06-12 17:48:00|28167|28077|28165.9|28075.9|28167.2|28077.2|28165.9|28075.9|20
1655056090000|2022-06-12 17:48:10|28165.5|28075.5|28162.1|28072.1|28165.5|28075.5|28162.1|28072.1|29
1655056100000|2022-06-12 17:48:20|28161|28071|28159.7|28069.7|28161|28071|28159|28069|20
1655056110000|2022-06-12 17:48:30|28160.1|28070.1|28166.2|28076.2|28168.1|28078.1|28159.3|28069.3|29
1655056120000|2022-06-12 17:48:40|28166|28076|28162.1|28072.1|28166|28076|28161.7|28071.7|26
1655056130000|2022-06-12 17:48:50|28161.7|28071.7|28161.5|28071.5|28162.8|28072.8|28161.5|28071.5|11
1655056140000|2022-06-12 17:49:00|28161.9|28071.9|28159.5|28069.5|28161.9|28071.9|28148.7|28058.7|34
1655056150000|2022-06-12 17:49:10|28159.4|28069.4|28179.8|28089.8|28179.8|28089.8|28159.4|28069.4|28
1655056160000|2022-06-12 17:49:20|28179|28089|28181.8|28091.8|28183.4|28093.4|28178.9|28088.9|32
1655056170000|2022-06-12 17:49:30|28181.9|28091.9|28182.9|28092.9|28183.5|28093.5|28181.4|28091.4|30
1655056180000|2022-06-12 17:49:40|28183.5|28093.5|28195.7|28105.7|28204.3|28114.3|28183.4|28093.4|36
1655056190000|2022-06-12 17:49:50|28196.5|28106.5|28175.1|28085.1|28199.2|28109.2|28174|28084|34
1655056200000|2022-06-12 17:50:00|28176.6|28086.6|28177.9|28087.9|28178|28088|28166.3|28076.3|36
1655056210000|2022-06-12 17:50:10|28177.6|28087.6|28187.1|28097.1|28187.3|28097.3|28177.6|28087.6|32
1655056220000|2022-06-12 17:50:20|28187.2|28097.2|28182.2|28092.2|28187.2|28097.2|28181.8|28091.8|26
1655056230000|2022-06-12 17:50:30|28182.5|28092.5|28194.4|28104.4|28194.4|28104.4|28182.3|28092.3|25
1655056240000|2022-06-12 17:50:40|28194.3|28104.3|28188.7|28098.7|28194.3|28104.3|28188.7|28098.7|27
1655056250000|2022-06-12 17:50:50|28188.5|28098.5|28189.4|28099.4|28192.5|28102.5|28184|28094|32
1655056260000|2022-06-12 17:51:00|28189.3|28099.3|28193.9|28103.9|28195.1|28105.1|28189.3|28099.3|28
1655056270000|2022-06-12 17:51:10|28194|28104|28201.5|28111.5|28201.5|28111.5|28191.9|28101.9|26
1655056280000|2022-06-12 17:51:20|28200.9|28110.9|28195.9|28105.9|28203.1|28113.1|28194.9|28104.9|32
1655056290000|2022-06-12 17:51:30|28196.1|28106.1|28198.9|28108.9|28201.4|28111.4|28193.5|28103.5|29
1655056300000|2022-06-12 17:51:40|28199.8|28109.8|28199|28109|28200.7|28110.7|28198.6|28108.6|27
1655056310000|2022-06-12 17:51:50|28198.9|28108.9|28193.4|28103.4|28199.2|28109.2|28193.4|28103.4|22
1655056320000|2022-06-12 17:52:00|28193.8|28103.8|28194.3|28104.3|28195.2|28105.2|28192.7|28102.7|33
1655056330000|2022-06-12 17:52:10|28194.2|28104.2|28195.1|28105.1|28195.3|28105.3|28193.2|28103.2|26
1655056340000|2022-06-12 17:52:20|28194.9|28104.9|28187.3|28097.3|28195.6|28105.6|28187.1|28097.1|24
1655056350000|2022-06-12 17:52:30|28187.2|28097.2|28186.2|28096.2|28187.2|28097.2|28186|28096|17
1655056360000|2022-06-12 17:52:40|28186.1|28096.1|28186.5|28096.5|28187.1|28097.1|28185.9|28095.9|17
1655056370000|2022-06-12 17:52:50|28186.3|28096.3|28185.7|28095.7|28186.5|28096.5|28185.6|28095.6|22
1655056380000|2022-06-12 17:53:00|28185.8|28095.8|28187.9|28097.9|28188.5|28098.5|28184.8|28094.8|23
1655056390000|2022-06-12 17:53:10|28187.1|28097.1|28188.5|28098.5|28188.5|28098.5|28186.2|28096.2|26
1655056400000|2022-06-12 17:53:20|28188.3|28098.3|28187.3|28097.3|28188.7|28098.7|28185.6|28095.6|24
1655056410000|2022-06-12 17:53:30|28187.4|28097.4|28187.5|28097.5|28189|28099|28187.4|28097.4|24
1655056420000|2022-06-12 17:53:40|28188.4|28098.4|28188.8|28098.8|28189.5|28099.5|28188.4|28098.4|21
1655056430000|2022-06-12 17:53:50|28188|28098|28188.7|28098.7|28188.7|28098.7|28186.9|28096.9|26
1655056440000|2022-06-12 17:54:00|28188.2|28098.2|28185.6|28095.6|28188.4|28098.4|28184.7|28094.7|22
1655056450000|2022-06-12 17:54:10|28185.5|28095.5|28184.2|28094.2|28185.9|28095.9|28183.8|28093.8|20
1655056460000|2022-06-12 17:54:20|28184.1|28094.1|28183.6|28093.6|28184.7|28094.7|28183.6|28093.6|23
1655056470000|2022-06-12 17:54:30|28183.7|28093.7|28198.9|28108.9|28198.9|28108.9|28183.7|28093.7|31
1655056480000|2022-06-12 17:54:40|28200.3|28110.3|28196.5|28106.5|28200.3|28110.3|28193.8|28103.8|29
1655056490000|2022-06-12 17:54:50|28198.5|28108.5|28235.5|28145.5|28237.7|28147.7|28198.5|28108.5|36
1655056500000|2022-06-12 17:55:00|28235.2|28145.2|28202|28112|28239.6|28149.6|28202|28112|37
1655056510000|2022-06-12 17:55:10|28205.9|28115.9|28202.4|28112.4|28213.6|28123.6|28201.8|28111.8|35
1655056520000|2022-06-12 17:55:20|28202.5|28112.5|28195.9|28105.9|28203.1|28113.1|28195|28105|37
1655056530000|2022-06-12 17:55:30|28195|28105|28184.7|28094.7|28199|28109|28183.9|28093.9|32
1655056540000|2022-06-12 17:55:40|28184.6|28094.6|28177.3|28087.3|28184.6|28094.6|28176.5|28086.5|30
1655056550000|2022-06-12 17:55:50|28178.1|28088.1|28168.3|28078.3|28178.5|28088.5|28167|28077|33
1655056560000|2022-06-12 17:56:00|28162|28072|28153.8|28063.8|28162|28072|28148.3|28058.3|34
1655056570000|2022-06-12 17:56:10|28153.7|28063.7|28143|28053|28154.3|28064.3|28143|28053|31
1655056580000|2022-06-12 17:56:20|28142.8|28052.8|28134.5|28044.5|28142.8|28052.8|28129.7|28039.7|37
1655056590000|2022-06-12 17:56:30|28134.7|28044.7|28144.3|28054.3|28144.6|28054.6|28132.5|28042.5|36
1655056600000|2022-06-12 17:56:40|28144.1|28054.1|28140.1|28050.1|28148.6|28058.6|28139.7|28049.7|29
1655056610000|2022-06-12 17:56:50|28139.3|28049.3|28140.7|28050.7|28144.8|28054.8|28139.3|28049.3|31
1655056620000|2022-06-12 17:57:00|28141.4|28051.4|28126.6|28036.6|28141.4|28051.4|28122|28032|33
1655056630000|2022-06-12 17:57:10|28126.5|28036.5|28127.9|28037.9|28129.1|28039.1|28121.1|28031.1|36
1655056640000|2022-06-12 17:57:20|28128.1|28038.1|28120.8|28030.8|28133.3|28043.3|28115|28025|34
1655056650000|2022-06-12 17:57:30|28120.6|28030.6|28120.6|28030.6|28120.6|28030.6|28117|28027|28
1655056660000|2022-06-12 17:57:40|28120.5|28030.5|28132|28042|28132|28042|28120.4|28030.4|30
1655056670000|2022-06-12 17:57:50|28133|28043|28129|28039|28142.7|28052.7|28127.7|28037.7|32
1655056680000|2022-06-12 17:58:00|28128.8|28038.8|28143.3|28053.3|28143.3|28053.3|28128.6|28038.6|30
1655056690000|2022-06-12 17:58:10|28144|28054|28162.5|28072.5|28164.9|28074.9|28143.9|28053.9|35
1655056700000|2022-06-12 17:58:20|28161.2|28071.2|28167.8|28077.8|28169.1|28079.1|28147.9|28057.9|37
1655056710000|2022-06-12 17:58:30|28168.1|28078.1|28161.9|28071.9|28168.1|28078.1|28159.2|28069.2|32
1655056720000|2022-06-12 17:58:40|28161.8|28071.8|28174|28084|28174|28084|28161.2|28071.2|26
1655056730000|2022-06-12 17:58:50|28176.6|28086.6|28158.9|28068.9|28178.1|28088.1|28158.8|28068.8|33
1655056740000|2022-06-12 17:59:00|28159|28069|28158.4|28068.4|28161.4|28071.4|28157.4|28067.4|31
1655056750000|2022-06-12 17:59:10|28158.3|28068.3|28156.5|28066.5|28158.8|28068.8|28155.4|28065.4|22
1655056760000|2022-06-12 17:59:20|28156.1|28066.1|28139.8|28049.8|28156.6|28066.6|28138.8|28048.8|26
1655056770000|2022-06-12 17:59:30|28139.5|28049.5|28138.5|28048.5|28140.6|28050.6|28138.5|28048.5|29
1655056780000|2022-06-12 17:59:40|28138.6|28048.6|28141.1|28051.1|28143.2|28053.2|28136.6|28046.6|27
1655056790000|2022-06-12 17:59:50|28139.9|28049.9|28137.2|28047.2|28140.3|28050.3|28135.1|28045.1|29
1655056800000|2022-06-12 18:00:00|28137.5|28047.5|28126.5|28036.5|28141|28051|28124.7|28034.7|32
1655056810000|2022-06-12 18:00:10|28126.7|28036.7|28143|28053|28143|28053|28126.7|28036.7|32
1655056820000|2022-06-12 18:00:20|28142.5|28052.5|28143.4|28053.4|28144.2|28054.2|28142|28052|31
1655056830000|2022-06-12 18:00:30|28143.5|28053.5|28144.7|28054.7|28145.3|28055.3|28143.5|28053.5|21
1655056840000|2022-06-12 18:00:40|28143.8|28053.8|28145|28055|28145.2|28055.2|28143|28053|19
1655056850000|2022-06-12 18:00:50|28144.9|28054.9|28145.2|28055.2|28150.1|28060.1|28144.3|28054.3|21
1655056860000|2022-06-12 18:01:00|28145.4|28055.4|28142.9|28052.9|28148.7|28058.7|28142.7|28052.7|32
1655056870000|2022-06-12 18:01:10|28142.8|28052.8|28140.5|28050.5|28143.3|28053.3|28140.3|28050.3|26
1655056880000|2022-06-12 18:01:20|28140|28050|28140.1|28050.1|28140.5|28050.5|28139.5|28049.5|23
1655056890000|2022-06-12 18:01:30|28140|28050|28140.4|28050.4|28140.8|28050.8|28139.3|28049.3|16
1655056900000|2022-06-12 18:01:40|28140.2|28050.2|28140.4|28050.4|28140.4|28050.4|28139.4|28049.4|23
1655056910000|2022-06-12 18:01:50|28140.3|28050.3|28146.9|28056.9|28147|28057|28140.3|28050.3|24
1655056920000|2022-06-12 18:02:00|28147|28057|28141.6|28051.6|28147|28057|28140.9|28050.9|21
1655056930000|2022-06-12 18:02:10|28141.1|28051.1|28142.4|28052.4|28143|28053|28141.1|28051.1|18
1655056940000|2022-06-12 18:02:20|28141.9|28051.9|28118.5|28028.5|28142|28052|28118.5|28028.5|27
1655056950000|2022-06-12 18:02:30|28118.6|28028.6|28120.5|28030.5|28126|28036|28118.6|28028.6|30
1655056960000|2022-06-12 18:02:40|28119.6|28029.6|28120.9|28030.9|28121.8|28031.8|28117.6|28027.6|26
1655056970000|2022-06-12 18:02:50|28120.8|28030.8|28101.6|28011.6|28121.1|28031.1|28101.6|28011.6|31
1655056980000|2022-06-12 18:03:00|28100|28010|28072.7|27982.7|28100|28010|28071.7|27981.7|31
1655056990000|2022-06-12 18:03:10|28072.6|27982.6|28058.6|27968.6|28072.6|27982.6|28058.6|27968.6|34
1655057000000|2022-06-12 18:03:20|28058|27968|28042.2|27952.2|28058.2|27968.2|28037.3|27947.3|36
1655057010000|2022-06-12 18:03:30|28042.3|27952.3|28058.2|27968.2|28058.5|27968.5|28038.4|27948.4|34
1655057020000|2022-06-12 18:03:40|28056.6|27966.6|28036.1|27946.1|28058.2|27968.2|28035|27945|37
1655057030000|2022-06-12 18:03:50|28035.4|27945.4|28030.3|27940.3|28037.2|27947.2|28028.8|27938.8|32
1655057040000|2022-06-12 18:04:00|28034.3|27944.3|28055.4|27965.4|28055.7|27965.7|28032.5|27942.5|36
1655057050000|2022-06-12 18:04:10|28053.9|27963.9|28053.8|27963.8|28056|27966|28053.5|27963.5|29
1655057060000|2022-06-12 18:04:20|28053.5|27963.5|28050.2|27960.2|28056.4|27966.4|28050.2|27960.2|23
1655057070000|2022-06-12 18:04:30|28050.4|27960.4|28038.9|27948.9|28056.4|27966.4|28038.9|27948.9|25
1655057080000|2022-06-12 18:04:40|28039.7|27949.7|28031.1|27941.1|28043.3|27953.3|28031.1|27941.1|32
1655057090000|2022-06-12 18:04:50|28030.9|27940.9|28027.5|27937.5|28031.7|27941.7|28027.2|27937.2|27
1655057100000|2022-06-12 18:05:00|28027.8|27937.8|28039.6|27949.6|28041|27951|28025.4|27935.4|29
1655057110000|2022-06-12 18:05:10|28040|27950|28030.5|27940.5|28040.9|27950.9|28030.4|27940.4|34
1655057120000|2022-06-12 18:05:20|28031|27941|28031.7|27941.7|28039.5|27949.5|28030.9|27940.9|32
1655057130000|2022-06-12 18:05:30|28031.4|27941.4|28030.8|27940.8|28032|27942|28030.8|27940.8|20
1655057140000|2022-06-12 18:05:40|28030.9|27940.9|28035.4|27945.4|28035.4|27945.4|28027.9|27937.9|26
1655057150000|2022-06-12 18:05:50|28035.7|27945.7|28034.1|27944.1|28036.8|27946.8|28034.1|27944.1|22
1655057160000|2022-06-12 18:06:00|28034.4|27944.4|28044.1|27954.1|28044.1|27954.1|28034.4|27944.4|25
1655057170000|2022-06-12 18:06:10|28044.9|27954.9|28055.6|27965.6|28056.3|27966.3|28044.9|27954.9|27
1655057180000|2022-06-12 18:06:20|28054.1|27964.1|28051.9|27961.9|28055.3|27965.3|28047.8|27957.8|26
1655057190000|2022-06-12 18:06:30|28053.2|27963.2|28079.3|27989.3|28079.6|27989.6|28053.2|27963.2|30
1655057200000|2022-06-12 18:06:40|28080.1|27990.1|28079.4|27989.4|28080.1|27990.1|28078.2|27988.2|27
1655057210000|2022-06-12 18:06:50|28078.8|27988.8|28071|27981|28078.8|27988.8|28070.9|27980.9|20
1655057220000|2022-06-12 18:07:00|28071.1|27981.1|28072.9|27982.9|28074.1|27984.1|28066.4|27976.4|27
1655057230000|2022-06-12 18:07:10|28072.1|27982.1|28048.8|27958.8|28072.1|27982.1|28048.8|27958.8|33
1655057240000|2022-06-12 18:07:20|28048.7|27958.7|28048.3|27958.3|28048.7|27958.7|28046.1|27956.1|21
1655057250000|2022-06-12 18:07:30|28047.5|27957.5|28047.5|27957.5|28048.8|27958.8|28047|27957|17
1655057260000|2022-06-12 18:07:40|28047.4|27957.4|28032.9|27942.9|28048.1|27958.1|28032.7|27942.7|29
1655057270000|2022-06-12 18:07:50|28032.7|27942.7|28031|27941|28032.9|27942.9|28029.9|27939.9|28
1655057280000|2022-06-12 18:08:00|28031.8|27941.8|28030.6|27940.6|28038.4|27948.4|28030.6|27940.6|32
1655057290000|2022-06-12 18:08:10|28029.5|27939.5|28006.7|27916.7|28029.5|27939.5|28001.3|27911.3|37
1655057300000|2022-06-12 18:08:20|28007|27917|28002.9|27912.9|28011.7|27921.7|28002.1|27912.1|34
1655057310000|2022-06-12 18:08:30|28001.5|27911.5|27997.4|27907.4|28003.4|27913.4|27997.1|27907.1|31
1655057320000|2022-06-12 18:08:40|27997.2|27907.2|27995.3|27905.3|28004.5|27914.5|27995.3|27905.3|29
1655057330000|2022-06-12 18:08:50|27995.7|27905.7|28005.4|27915.4|28005.4|27915.4|27995.3|27905.3|29
1655057340000|2022-06-12 18:09:00|28005.3|27915.3|28001.7|27911.7|28011|27921|28001|27911|36
1655057350000|2022-06-12 18:09:10|28001.2|27911.2|27997.7|27907.7|28001.5|27911.5|27996.7|27906.7|27
1655057360000|2022-06-12 18:09:20|27997.9|27907.9|27996.1|27906.1|27999.1|27909.1|27995|27905|24
1655057370000|2022-06-12 18:09:30|27996.3|27906.3|27996.9|27906.9|27997.4|27907.4|27995.8|27905.8|20
1655057380000|2022-06-12 18:09:40|27996.7|27906.7|28004.2|27914.2|28004.7|27914.7|27996.7|27906.7|24
1655057390000|2022-06-12 18:09:50|28004.4|27914.4|27998|27908|28004.4|27914.4|27997.6|27907.6|32
1655057400000|2022-06-12 18:10:00|27997.9|27907.9|27996.6|27906.6|28000.3|27910.3|27996.5|27906.5|30
1655057410000|2022-06-12 18:10:10|27996.7|27906.7|28008.4|27918.4|28012.4|27922.4|27996.7|27906.7|32
1655057420000|2022-06-12 18:10:20|28008.3|27918.3|28017.1|27927.1|28018|27928|28007.1|27917.1|30
1655057430000|2022-06-12 18:10:30|28016.9|27926.9|28015.5|27925.5|28018.3|27928.3|28015.3|27925.3|23
1655057440000|2022-06-12 18:10:40|28016.8|27926.8|28014.7|27924.7|28018.5|27928.5|28014.7|27924.7|21
1655057450000|2022-06-12 18:10:50|28014.9|27924.9|28012.5|27922.5|28014.9|27924.9|28010.8|27920.8|24
1655057460000|2022-06-12 18:11:00|28012.2|27922.2|28018.7|27928.7|28019.1|27929.1|28011.1|27921.1|28
1655057470000|2022-06-12 18:11:10|28018.5|27928.5|28017.4|27927.4|28020.1|27930.1|28017.4|27927.4|28
1655057480000|2022-06-12 18:11:20|28017.1|27927.1|28017.8|27927.8|28017.8|27927.8|28011.3|27921.3|28
1655057490000|2022-06-12 18:11:30|28018.1|27928.1|28014.1|27924.1|28018.4|27928.4|28013.4|27923.4|28
1655057500000|2022-06-12 18:11:40|28014.4|27924.4|28011.7|27921.7|28016.9|27926.9|28011.3|27921.3|29
1655057510000|2022-06-12 18:11:50|28011.6|27921.6|28004|27914|28011.6|27921.6|28003.9|27913.9|24
1655057520000|2022-06-12 18:12:00|28003.6|27913.6|28002.9|27912.9|28006.5|27916.5|28002.9|27912.9|29
1655057530000|2022-06-12 18:12:10|28001.2|27911.2|27990.8|27900.8|28001.2|27911.2|27990.8|27900.8|29
1655057540000|2022-06-12 18:12:20|27990.6|27900.6|27986.3|27896.3|27990.8|27900.8|27986.2|27896.2|26
1655057550000|2022-06-12 18:12:30|27986.1|27896.1|27984.7|27894.7|27988|27898|27984.1|27894.1|23
1655057560000|2022-06-12 18:12:40|27984.8|27894.8|28001.4|27911.4|28001.4|27911.4|27984.8|27894.8|35
1655057570000|2022-06-12 18:12:50|28000.4|27910.4|28000.2|27910.2|28000.9|27910.9|27998.1|27908.1|33
1655057580000|2022-06-12 18:13:00|28000|27910|27997.5|27907.5|28000.3|27910.3|27996.2|27906.2|29
1655057590000|2022-06-12 18:13:10|27997.8|27907.8|27996.6|27906.6|27998.1|27908.1|27996.3|27906.3|20
1655057600000|2022-06-12 18:13:20|27996.4|27906.4|27996.7|27906.7|27997.6|27907.6|27996|27906|18
1655057610000|2022-06-12 18:13:30|27997.3|27907.3|27996.3|27906.3|27998.1|27908.1|27995.6|27905.6|23
1655057620000|2022-06-12 18:13:40|27995.8|27905.8|27983.7|27893.7|27997.9|27907.9|27983.7|27893.7|32
1655057630000|2022-06-12 18:13:50|27983.5|27893.5|27983.7|27893.7|27984|27894|27983|27893|21
1655057640000|2022-06-12 18:14:00|27983.9|27893.9|28001.7|27911.7|28003.1|27913.1|27983.9|27893.9|29
1655057650000|2022-06-12 18:14:10|28001.5|27911.5|28005.7|27915.7|28012.1|27922.1|28001.2|27911.2|33
1655057660000|2022-06-12 18:14:20|28006.1|27916.1|28011.3|27921.3|28011.8|27921.8|28006|27916|24
1655057670000|2022-06-12 18:14:30|28011.2|27921.2|28024.4|27934.4|28024.4|27934.4|28011.2|27921.2|30
1655057680000|2022-06-12 18:14:40|28024.5|27934.5|28025.2|27935.2|28027.4|27937.4|28023.3|27933.3|33
1655057690000|2022-06-12 18:14:50|28025.1|27935.1|28019.9|27929.9|28025.4|27935.4|28014.6|27924.6|31
1655057700000|2022-06-12 18:15:00|28020|27930|28017.9|27927.9|28021.6|27931.6|28016.5|27926.5|29
1655057710000|2022-06-12 18:15:10|28018.8|27928.8|28019.3|27929.3|28019.5|27929.5|28018.1|27928.1|22
1655057720000|2022-06-12 18:15:20|28019.2|27929.2|28017.6|27927.6|28019.7|27929.7|28017.6|27927.6|19
1655057730000|2022-06-12 18:15:30|28017.7|27927.7|28018.8|27928.8|28020|27930|28017.7|27927.7|17
1655057740000|2022-06-12 18:15:40|28018.9|27928.9|28029.6|27939.6|28029.6|27939.6|28018.8|27928.8|26
1655057750000|2022-06-12 18:15:50|28029.2|27939.2|28034.4|27944.4|28036.4|27946.4|28029.2|27939.2|35
1655057760000|2022-06-12 18:16:00|28034.6|27944.6|28039.9|27949.9|28040|27950|28033.6|27943.6|26
1655057770000|2022-06-12 18:16:10|28039.8|27949.8|28042.8|27952.8|28043.3|27953.3|28038|27948|27
1655057780000|2022-06-12 18:16:20|28040.9|27950.9|28039.7|27949.7|28042.7|27952.7|28039.7|27949.7|32
1655057790000|2022-06-12 18:16:30|28039.4|27949.4|28041.1|27951.1|28041.6|27951.6|28039|27949|27
1655057800000|2022-06-12 18:16:40|28041|27951|28046.1|27956.1|28046.1|27956.1|28037.9|27947.9|32
1655057810000|2022-06-12 18:16:50|28044.2|27954.2|28043.8|27953.8|28047.2|27957.2|28043.3|27953.3|27
1655057820000|2022-06-12 18:17:00|28044|27954|28038.5|27948.5|28047.7|27957.7|28038.5|27948.5|29
1655057830000|2022-06-12 18:17:10|28038.8|27948.8|28024|27934|28039.2|27949.2|28023.7|27933.7|28
1655057840000|2022-06-12 18:17:20|28024.1|27934.1|28034.6|27944.6|28034.7|27944.7|28023.6|27933.6|26
1655057850000|2022-06-12 18:17:30|28034.2|27944.2|28027.2|27937.2|28034.2|27944.2|28027.2|27937.2|21
1655057860000|2022-06-12 18:17:40|28027|27937|28022.4|27932.4|28027|27937|28022.3|27932.3|25
1655057870000|2022-06-12 18:17:50|28022|27932|28020.6|27930.6|28025|27935|28020|27930|29
1655057880000|2022-06-12 18:18:00|28020.3|27930.3|28024.2|27934.2|28032.3|27942.3|28020|27930|31
1655057890000|2022-06-12 18:18:10|28023|27933|28022.1|27932.1|28023.2|27933.2|28019.9|27929.9|28
1655057900000|2022-06-12 18:18:20|28021.7|27931.7|28024.9|27934.9|28025.1|27935.1|28021.7|27931.7|18
1655057910000|2022-06-12 18:18:30|28024.7|27934.7|28030.5|27940.5|28031.5|27941.5|28024.4|27934.4|27
1655057920000|2022-06-12 18:18:40|28029.9|27939.9|28028.3|27938.3|28031.7|27941.7|28027.6|27937.6|29
1655057930000|2022-06-12 18:18:50|28028.4|27938.4|28027.3|27937.3|28028.4|27938.4|28026.6|27936.6|18
1655057940000|2022-06-12 18:19:00|28027.1|27937.1|28028.4|27938.4|28028.6|27938.6|28026.7|27936.7|23
1655057950000|2022-06-12 18:19:10|28028.3|27938.3|28020.1|27930.1|28028.6|27938.6|28018.8|27928.8|31
1655057960000|2022-06-12 18:19:20|28020.6|27930.6|28022.3|27932.3|28027.7|27937.7|28020.6|27930.6|26
1655057970000|2022-06-12 18:19:30|28021.6|27931.6|28009|27919|28021.6|27931.6|28009|27919|30
1655057980000|2022-06-12 18:19:40|28008.8|27918.8|28010.1|27920.1|28011.2|27921.2|28008.3|27918.3|27
1655057990000|2022-06-12 18:19:50|28008.6|27918.6|27992.3|27902.3|28008.6|27918.6|27992|27902|35
1655058000000|2022-06-12 18:20:00|27992.8|27902.8|27990.5|27900.5|27992.8|27902.8|27986.6|27896.6|30
1655058010000|2022-06-12 18:20:10|27990.3|27900.3|27992.6|27902.6|27992.9|27902.9|27990.2|27900.2|21
1655058020000|2022-06-12 18:20:20|27992.4|27902.4|27989.2|27899.2|27992.9|27902.9|27988.2|27898.2|32
1655058030000|2022-06-12 18:20:30|27988.9|27898.9|27999|27909|27999|27909|27988.9|27898.9|32
1655058040000|2022-06-12 18:20:40|27999.7|27909.7|28012.7|27922.7|28014.1|27924.1|27999.7|27909.7|33
1655058050000|2022-06-12 18:20:50|28014.7|27924.7|28015.1|27925.1|28019.3|27929.3|28011.8|27921.8|34
1655058060000|2022-06-12 18:21:00|28015.5|27925.5|28023.8|27933.8|28023.8|27933.8|28014.8|27924.8|29
1655058070000|2022-06-12 18:21:10|28023.3|27933.3|28022.1|27932.1|28023.9|27933.9|28017.3|27927.3|28
1655058080000|2022-06-12 18:21:20|28022.2|27932.2|28021.7|27931.7|28022.7|27932.7|28020.7|27930.7|25
1655058090000|2022-06-12 18:21:30|28021.3|27931.3|28023|27933|28023|27933|28021.3|27931.3|20
1655058100000|2022-06-12 18:21:40|28022.3|27932.3|28012.3|27922.3|28022.3|27932.3|28012.3|27922.3|32
1655058110000|2022-06-12 18:21:50|28012|27922|28010.3|27920.3|28012|27922|28010|27920|29
1655058120000|2022-06-12 18:22:00|28009.9|27919.9|28000.5|27910.5|28010.2|27920.2|27997.4|27907.4|31
1655058130000|2022-06-12 18:22:10|28000.9|27910.9|27986.6|27896.6|28001.7|27911.7|27985.4|27895.4|31
1655058140000|2022-06-12 18:22:20|27986.7|27896.7|27978.1|27888.1|27989|27899|27978.1|27888.1|31
1655058150000|2022-06-12 18:22:30|27979|27889|27973.5|27883.5|27979.6|27889.6|27972.2|27882.2|32
1655058160000|2022-06-12 18:22:40|27970.6|27880.6|27969.9|27879.9|27970.6|27880.6|27965.1|27875.1|31
1655058170000|2022-06-12 18:22:50|27970.1|27880.1|27973.3|27883.3|27973.3|27883.3|27969.5|27879.5|32
1655058180000|2022-06-12 18:23:00|27973.1|27883.1|27978|27888|27978.2|27888.2|27971.5|27881.5|30
1655058190000|2022-06-12 18:23:10|27978.2|27888.2|27972.7|27882.7|27978.3|27888.3|27971.3|27881.3|32
1655058200000|2022-06-12 18:23:20|27973.3|27883.3|27977.9|27887.9|27980.9|27890.9|27972.7|27882.7|30
1655058210000|2022-06-12 18:23:30|27979.2|27889.2|27991.1|27901.1|27992.2|27902.2|27979.2|27889.2|35
1655058220000|2022-06-12 18:23:40|27991.2|27901.2|27983.2|27893.2|27991.2|27901.2|27981.9|27891.9|31
1655058230000|2022-06-12 18:23:50|27982.7|27892.7|27971.8|27881.8|27982.8|27892.8|27971.6|27881.6|36
1655058240000|2022-06-12 18:24:00|27971.4|27881.4|27985.9|27895.9|27986.2|27896.2|27971.4|27881.4|27
1655058250000|2022-06-12 18:24:10|27985|27895|27982.3|27892.3|27985|27895|27981|27891|29
1655058260000|2022-06-12 18:24:20|27982.4|27892.4|27983.4|27893.4|27984.6|27894.6|27982.3|27892.3|15
1655058270000|2022-06-12 18:24:30|27982.9|27892.9|27979.3|27889.3|27984.7|27894.7|27979.3|27889.3|25
1655058280000|2022-06-12 18:24:40|27978.3|27888.3|27977.7|27887.7|27978.6|27888.6|27976.4|27886.4|26
1655058290000|2022-06-12 18:24:50|27976.9|27886.9|27983.9|27893.9|27983.9|27893.9|27975.7|27885.7|26
1655058300000|2022-06-12 18:25:00|27983.8|27893.8|27993.1|27903.1|27994.3|27904.3|27983.8|27893.8|34
1655058310000|2022-06-12 18:25:10|27993.2|27903.2|28004.5|27914.5|28005.3|27915.3|27993.2|27903.2|38
1655058320000|2022-06-12 18:25:20|28004.6|27914.6|28002.9|27912.9|28005.7|27915.7|28000.3|27910.3|34
1655058330000|2022-06-12 18:25:30|28002.8|27912.8|28000.5|27910.5|28003.8|27913.8|27998.6|27908.6|27
1655058340000|2022-06-12 18:25:40|28001.3|27911.3|28004|27914|28004.1|27914.1|28000.3|27910.3|25
1655058350000|2022-06-12 18:25:50|28003|27913|28006.1|27916.1|28006.3|27916.3|28001.2|27911.2|23
1655058360000|2022-06-12 18:26:00|28006.2|27916.2|28015.7|27925.7|28015.8|27925.8|28006.2|27916.2|27
1655058370000|2022-06-12 18:26:10|28015.8|27925.8|28016.7|27926.7|28018.1|27928.1|28015.8|27925.8|24
1655058380000|2022-06-12 18:26:20|28016.8|27926.8|28015.3|27925.3|28016.8|27926.8|28011.3|27921.3|26
1655058390000|2022-06-12 18:26:30|28015|27925|28015.3|27925.3|28015.3|27925.3|28014.6|27924.6|17
1655058400000|2022-06-12 18:26:40|28015.1|27925.1|28017.1|27927.1|28018.4|27928.4|28015.1|27925.1|27
1655058410000|2022-06-12 18:26:50|28016.5|27926.5|28017.6|27927.6|28018.5|27928.5|28015.7|27925.7|28
1655058420000|2022-06-12 18:27:00|28017.4|27927.4|28014.3|27924.3|28018.2|27928.2|28013.9|27923.9|23
1655058430000|2022-06-12 18:27:10|28014.2|27924.2|28014.9|27924.9|28014.9|27924.9|28013.7|27923.7|16
1655058440000|2022-06-12 18:27:20|28015.1|27925.1|28018|27928|28018.1|27928.1|28014.9|27924.9|20
1655058450000|2022-06-12 18:27:30|28018.1|27928.1|28017.8|27927.8|28019.5|27929.5|28017.8|27927.8|23
1655058460000|2022-06-12 18:27:40|28018.3|27928.3|28017|27927|28019.9|27929.9|28017|27927|28
1655058470000|2022-06-12 18:27:50|28017.1|27927.1|28006.8|27916.8|28017.1|27927.1|28006.5|27916.5|27
1655058480000|2022-06-12 18:28:00|28007|27917|28010.1|27920.1|28010.4|27920.4|28006.9|27916.9|25
1655058490000|2022-06-12 18:28:10|28009.8|27919.8|28009.7|27919.7|28010.4|27920.4|28009.2|27919.2|24
1655058500000|2022-06-12 18:28:20|28010.1|27920.1|28006.5|27916.5|28011.6|27921.6|28005.9|27915.9|20
1655058510000|2022-06-12 18:28:30|28006|27916|27999.5|27909.5|28007.1|27917.1|27999.5|27909.5|28
1655058520000|2022-06-12 18:28:40|28000.3|27910.3|27997.3|27907.3|28005.3|27915.3|27997.3|27907.3|18
1655058530000|2022-06-12 18:28:50|27995.7|27905.7|27989.4|27899.4|27995.7|27905.7|27989|27899|24
1655058540000|2022-06-12 18:29:00|27989.8|27899.8|27991.8|27901.8|27993.8|27903.8|27989.3|27899.3|33
1655058550000|2022-06-12 18:29:10|27991.7|27901.7|27992.3|27902.3|27992.6|27902.6|27990.7|27900.7|22
1655058560000|2022-06-12 18:29:20|27992.4|27902.4|27991.9|27901.9|27992.6|27902.6|27989.4|27899.4|26
1655058570000|2022-06-12 18:29:30|27991.3|27901.3|27992.1|27902.1|27993.1|27903.1|27991|27901|28
1655058580000|2022-06-12 18:29:40|27992|27902|27992.5|27902.5|27993.1|27903.1|27991.6|27901.6|19
1655058590000|2022-06-12 18:29:50|27992.4|27902.4|27992.3|27902.3|27992.5|27902.5|27992.1|27902.1|10
1655058600000|2022-06-12 18:30:00|27992.4|27902.4|27996.4|27906.4|27998.7|27908.7|27991.6|27901.6|26
1655058610000|2022-06-12 18:30:10|27996.1|27906.1|27986.9|27896.9|27996.9|27906.9|27986.9|27896.9|29
1655058620000|2022-06-12 18:30:20|27984.9|27894.9|27972.9|27882.9|27985.1|27895.1|27972.6|27882.6|33
1655058630000|2022-06-12 18:30:30|27973.3|27883.3|27969.8|27879.8|27975.3|27885.3|27969.8|27879.8|30
1655058640000|2022-06-12 18:30:40|27967.5|27877.5|27971.3|27881.3|27972.4|27882.4|27966.5|27876.5|26
1655058650000|2022-06-12 18:30:50|27971.4|27881.4|27973.6|27883.6|27973.6|27883.6|27967.9|27877.9|32
1655058660000|2022-06-12 18:31:00|27975.3|27885.3|27984|27894|27984|27894|27975.3|27885.3|27
1655058670000|2022-06-12 18:31:10|27982.9|27892.9|27983.8|27893.8|27983.8|27893.8|27982.7|27892.7|26
1655058680000|2022-06-12 18:31:20|27983.9|27893.9|27995.5|27905.5|27996.3|27906.3|27983.7|27893.7|31
1655058690000|2022-06-12 18:31:30|27995.7|27905.7|27996.5|27906.5|27996.5|27906.5|27985|27895|35
1655058700000|2022-06-12 18:31:40|27996|27906|27998.5|27908.5|28001.5|27911.5|27994.9|27904.9|31
1655058710000|2022-06-12 18:31:50|27998.7|27908.7|27998|27908|28000|27910|27997.7|27907.7|27
1655058720000|2022-06-12 18:32:00|27997|27907|28001.1|27911.1|28002.2|27912.2|27992.6|27902.6|38
1655058730000|2022-06-12 18:32:10|28001.5|27911.5|28000.2|27910.2|28003.8|27913.8|27998.3|27908.3|27
1655058740000|2022-06-12 18:32:20|28000.3|27910.3|28002.2|27912.2|28002.2|27912.2|28000.1|27910.1|25
1655058750000|2022-06-12 18:32:30|28001.7|27911.7|27993.9|27903.9|28001.7|27911.7|27993.4|27903.4|24
1655058760000|2022-06-12 18:32:40|27994|27904|27994.3|27904.3|27994.7|27904.7|27993.6|27903.6|19
1655058770000|2022-06-12 18:32:50|27994.4|27904.4|27983.9|27893.9|27994.7|27904.7|27983.3|27893.3|29
1655058780000|2022-06-12 18:33:00|27983.6|27893.6|27986.2|27896.2|27986.6|27896.6|27982.9|27892.9|26
1655058790000|2022-06-12 18:33:10|27985.9|27895.9|27984.8|27894.8|27988.8|27898.8|27984.6|27894.6|26
1655058800000|2022-06-12 18:33:20|27984.1|27894.1|27987.2|27897.2|27987.4|27897.4|27982.7|27892.7|24
1655058810000|2022-06-12 18:33:30|27987|27897|27986.1|27896.1|27987.1|27897.1|27986.1|27896.1|18
1655058820000|2022-06-12 18:33:40|27986.3|27896.3|27980.5|27890.5|27986.4|27896.4|27980.3|27890.3|25
1655058830000|2022-06-12 18:33:50|27980.3|27890.3|27974.3|27884.3|27980.7|27890.7|27973.8|27883.8|24
1655058840000|2022-06-12 18:34:00|27974.1|27884.1|27977.6|27887.6|27979|27889|27973.9|27883.9|27
1655058850000|2022-06-12 18:34:10|27977.4|27887.4|27976.4|27886.4|27978|27888|27976.2|27886.2|28
1655058860000|2022-06-12 18:34:20|27976.3|27886.3|27979.8|27889.8|27980.3|27890.3|27976.3|27886.3|27
1655058870000|2022-06-12 18:34:30|27979.5|27889.5|27985.1|27895.1|27985.8|27895.8|27979.5|27889.5|24
1655058880000|2022-06-12 18:34:40|27984.2|27894.2|27982.6|27892.6|27984.2|27894.2|27982.6|27892.6|25
1655058890000|2022-06-12 18:34:50|27983.4|27893.4|27983.4|27893.4|27983.9|27893.9|27983|27893|19
1655058900000|2022-06-12 18:35:00|27982.7|27892.7|27979|27889|27983.5|27893.5|27973.8|27883.8|33
1655058910000|2022-06-12 18:35:10|27982|27892|27981.8|27891.8|27983.2|27893.2|27981.3|27891.3|23
1655058920000|2022-06-12 18:35:20|27981.3|27891.3|27984.2|27894.2|27984.2|27894.2|27981.3|27891.3|19
1655058930000|2022-06-12 18:35:30|27981.3|27891.3|27981.2|27891.2|27981.9|27891.9|27981|27891|17
1655058940000|2022-06-12 18:35:40|27981.4|27891.4|27980.8|27890.8|27981.4|27891.4|27980.8|27890.8|12
1655058950000|2022-06-12 18:35:50|27981.1|27891.1|27981.1|27891.1|27981.2|27891.2|27981.1|27891.1|7
1655058960000|2022-06-12 18:36:00|27981.2|27891.2|27977.6|27887.6|27981.2|27891.2|27976|27886|21
1655058970000|2022-06-12 18:36:10|27977.7|27887.7|27974.5|27884.5|27977.8|27887.8|27973.9|27883.9|33
1655058980000|2022-06-12 18:36:20|27975.1|27885.1|27980.5|27890.5|27980.6|27890.6|27974.9|27884.9|24
1655058990000|2022-06-12 18:36:30|27980.4|27890.4|27975|27885|27980.6|27890.6|27974.7|27884.7|23
1655059000000|2022-06-12 18:36:40|27975.1|27885.1|27974|27884|27976.1|27886.1|27974|27884|25
1655059010000|2022-06-12 18:36:50|27973.8|27883.8|27973|27883|27974.4|27884.4|27971.6|27881.6|24
1655059020000|2022-06-12 18:37:00|27973.6|27883.6|27970.4|27880.4|27973.6|27883.6|27970.3|27880.3|21
1655059030000|2022-06-12 18:37:10|27971|27881|27970.9|27880.9|27973.7|27883.7|27970.9|27880.9|24
1655059040000|2022-06-12 18:37:20|27971.1|27881.1|27966.7|27876.7|27972.1|27882.1|27965.9|27875.9|24
1655059050000|2022-06-12 18:37:30|27967.3|27877.3|27972.7|27882.7|27973.9|27883.9|27966.9|27876.9|21
1655059060000|2022-06-12 18:37:40|27972.9|27882.9|27967|27877|27972.9|27882.9|27965.9|27875.9|27
1655059070000|2022-06-12 18:37:50|27966.9|27876.9|27967|27877|27968.6|27878.6|27966.5|27876.5|26
1655059080000|2022-06-12 18:38:00|27966.9|27876.9|27967.4|27877.4|27967.8|27877.8|27966.6|27876.6|31
1655059090000|2022-06-12 18:38:10|27969.5|27879.5|27973.7|27883.7|27974.2|27884.2|27969.5|27879.5|28
1655059100000|2022-06-12 18:38:20|27976|27886|27970.1|27880.1|27978.8|27888.8|27969.7|27879.7|34
1655059110000|2022-06-12 18:38:30|27970.5|27880.5|27979.7|27889.7|27979.7|27889.7|27970.4|27880.4|28
1655059120000|2022-06-12 18:38:40|27981.6|27891.6|27982.3|27892.3|27983.9|27893.9|27981.6|27891.6|25
1655059130000|2022-06-12 18:38:50|27982.2|27892.2|27977.9|27887.9|27982.3|27892.3|27977.7|27887.7|26
1655059140000|2022-06-12 18:39:00|27977.8|27887.8|27977.9|27887.9|27978.5|27888.5|27975.4|27885.4|28
1655059150000|2022-06-12 18:39:10|27977.6|27887.6|27980.7|27890.7|27981.7|27891.7|27977.3|27887.3|22
1655059160000|2022-06-12 18:39:20|27980.3|27890.3|27977.4|27887.4|27980.3|27890.3|27977.1|27887.1|28
1655059170000|2022-06-12 18:39:30|27977.2|27887.2|27977.8|27887.8|27977.8|27887.8|27977.1|27887.1|10
1655059180000|2022-06-12 18:39:40|27977.9|27887.9|27977.7|27887.7|27977.9|27887.9|27977.6|27887.6|15
1655059190000|2022-06-12 18:39:50|27977.9|27887.9|27977.1|27887.1|27977.9|27887.9|27977.1|27887.1|11
1655059200000|2022-06-12 18:40:00|27977.2|27887.2|27972.4|27882.4|27977.6|27887.6|27972.4|27882.4|27
1655059210000|2022-06-12 18:40:10|27972.2|27882.2|27977|27887|27977.8|27887.8|27972.2|27882.2|23
1655059220000|2022-06-12 18:40:20|27976.8|27886.8|27972.4|27882.4|27976.9|27886.9|27972.3|27882.3|22
1655059230000|2022-06-12 18:40:30|27972.2|27882.2|27968.7|27878.7|27972.3|27882.3|27968.7|27878.7|26
1655059240000|2022-06-12 18:40:40|27968.8|27878.8|27969.3|27879.3|27969.7|27879.7|27968.8|27878.8|21
1655059250000|2022-06-12 18:40:50|27969.4|27879.4|27970.2|27880.2|27971.4|27881.4|27969.4|27879.4|22
1655059260000|2022-06-12 18:41:00|27970.3|27880.3|27972.5|27882.5|27973|27883|27970.3|27880.3|22
1655059270000|2022-06-12 18:41:10|27972.3|27882.3|27972.5|27882.5|27972.6|27882.6|27971.6|27881.6|24
1655059280000|2022-06-12 18:41:20|27972.4|27882.4|27971.6|27881.6|27972.8|27882.8|27971.4|27881.4|27
1655059290000|2022-06-12 18:41:30|27971.8|27881.8|27971.7|27881.7|27976.1|27886.1|27971.3|27881.3|30
1655059300000|2022-06-12 18:41:40|27971.6|27881.6|27974.7|27884.7|27975|27885|27971.4|27881.4|27
1655059310000|2022-06-12 18:41:50|27975.3|27885.3|27977.3|27887.3|27977.6|27887.6|27975.3|27885.3|22
1655059320000|2022-06-12 18:42:00|27977.4|27887.4|27978.1|27888.1|27978.2|27888.2|27977.4|27887.4|19
1655059330000|2022-06-12 18:42:10|27978.3|27888.3|27973.7|27883.7|27980.3|27890.3|27973.7|27883.7|20
1655059340000|2022-06-12 18:42:20|27974|27884|27974.6|27884.6|27974.6|27884.6|27972.6|27882.6|21
1655059350000|2022-06-12 18:42:30|27975|27885|27972.8|27882.8|27975|27885|27972.8|27882.8|21
1655059360000|2022-06-12 18:42:40|27973|27883|27975|27885|27976.5|27886.5|27973|27883|18
1655059370000|2022-06-12 18:42:50|27975.1|27885.1|27974.4|27884.4|27976.6|27886.6|27974.4|27884.4|21
1655059380000|2022-06-12 18:43:00|27974.3|27884.3|27974.7|27884.7|27975.5|27885.5|27974.3|27884.3|22
1655059390000|2022-06-12 18:43:10|27975|27885|27975.2|27885.2|27975.6|27885.6|27975|27885|14
1655059400000|2022-06-12 18:43:20|27975.1|27885.1|27977.3|27887.3|27977.5|27887.5|27975.1|27885.1|14
1655059410000|2022-06-12 18:43:30|27977|27887|27974.1|27884.1|27977.4|27887.4|27973.3|27883.3|22
1655059420000|2022-06-12 18:43:40|27973.7|27883.7|27973.5|27883.5|27974.1|27884.1|27973.4|27883.4|18
1655059430000|2022-06-12 18:43:50|27973.2|27883.2|27966.2|27876.2|27973.5|27883.5|27966|27876|19
1655059440000|2022-06-12 18:44:00|27966.3|27876.3|27964.4|27874.4|27966.4|27876.4|27963|27873|24
1655059450000|2022-06-12 18:44:10|27964.8|27874.8|27964|27874|27964.8|27874.8|27963.4|27873.4|26
1655059460000|2022-06-12 18:44:20|27963.5|27873.5|27948.1|27858.1|27963.6|27873.6|27948.1|27858.1|28
1655059470000|2022-06-12 18:44:30|27948.4|27858.4|27942.7|27852.7|27948.4|27858.4|27942.5|27852.5|28
1655059480000|2022-06-12 18:44:40|27942.5|27852.5|27927.2|27837.2|27942.8|27852.8|27926.1|27836.1|36
1655059490000|2022-06-12 18:44:50|27927.7|27837.7|27925|27835|27931.5|27841.5|27923.8|27833.8|30
1655059500000|2022-06-12 18:45:00|27925.5|27835.5|27933.7|27843.7|27933.9|27843.9|27922.9|27832.9|33
1655059510000|2022-06-12 18:45:10|27938.8|27848.8|27937.6|27847.6|27939.4|27849.4|27937.3|27847.3|36
1655059520000|2022-06-12 18:45:20|27937.7|27847.7|27935.4|27845.4|27938.1|27848.1|27933.9|27843.9|25
1655059530000|2022-06-12 18:45:30|27935.2|27845.2|27937.3|27847.3|27937.5|27847.5|27934.1|27844.1|27
1655059540000|2022-06-12 18:45:40|27937.5|27847.5|27953.5|27863.5|27953.5|27863.5|27937.5|27847.5|24
1655059550000|2022-06-12 18:45:50|27953.4|27863.4|27959.5|27869.5|27959.5|27869.5|27953.2|27863.2|21
1655059560000|2022-06-12 18:46:00|27959.2|27869.2|27964.8|27874.8|27964.8|27874.8|27959.2|27869.2|14
1655059570000|2022-06-12 18:46:10|27965.2|27875.2|27973.1|27883.1|27975.9|27885.9|27965.2|27875.2|27
1655059580000|2022-06-12 18:46:20|27974|27884|27980.7|27890.7|27980.7|27890.7|27973.8|27883.8|26
1655059590000|2022-06-12 18:46:30|27981.3|27891.3|27995|27905|27995|27905|27977.7|27887.7|33
1655059600000|2022-06-12 18:46:40|27993.7|27903.7|27994.2|27904.2|27995.3|27905.3|27993.5|27903.5|33
1655059610000|2022-06-12 18:46:50|27994|27904|27981.1|27891.1|27994.1|27904.1|27980.2|27890.2|30
1655059620000|2022-06-12 18:47:00|27980.9|27890.9|27982.4|27892.4|27982.5|27892.5|27980.9|27890.9|17
1655059630000|2022-06-12 18:47:10|27985.9|27895.9|27995.9|27905.9|27996.8|27906.8|27985.9|27895.9|32
1655059640000|2022-06-12 18:47:20|27995.4|27905.4|27996.5|27906.5|27996.5|27906.5|27995.2|27905.2|16
1655059650000|2022-06-12 18:47:30|27996.6|27906.6|27999.5|27909.5|27999.7|27909.7|27995.9|27905.9|24
1655059660000|2022-06-12 18:47:40|27999.6|27909.6|27989.8|27899.8|27999.7|27909.7|27989.4|27899.4|29
1655059670000|2022-06-12 18:47:50|27989.3|27899.3|27980.9|27890.9|27990.9|27900.9|27980.9|27890.9|28
1655059680000|2022-06-12 18:48:00|27981.1|27891.1|27984.3|27894.3|27984.3|27894.3|27980.6|27890.6|29
1655059690000|2022-06-12 18:48:10|27984.2|27894.2|27974.2|27884.2|27984.2|27894.2|27974.2|27884.2|26
1655059700000|2022-06-12 18:48:20|27972.9|27882.9|27965.8|27875.8|27972.9|27882.9|27963.5|27873.5|22
1655059710000|2022-06-12 18:48:30|27966.5|27876.5|27963.9|27873.9|27966.6|27876.6|27963.9|27873.9|13
1655059720000|2022-06-12 18:48:40|27963.7|27873.7|27948.7|27858.7|27963.8|27873.8|27948.7|27858.7|21
1655059730000|2022-06-12 18:48:50|27948.8|27858.8|27945.4|27855.4|27948.8|27858.8|27944.8|27854.8|25
1655059740000|2022-06-12 18:49:00|27944.9|27854.9|27938.2|27848.2|27945.1|27855.1|27935.6|27845.6|28
1655059750000|2022-06-12 18:49:10|27938|27848|27923.8|27833.8|27938.3|27848.3|27923.6|27833.6|33
1655059760000|2022-06-12 18:49:20|27922.6|27832.6|27922.8|27832.8|27922.9|27832.9|27914.7|27824.7|35
1655059770000|2022-06-12 18:49:30|27922.9|27832.9|27913.6|27823.6|27923.5|27833.5|27913.5|27823.5|34
1655059780000|2022-06-12 18:49:40|27912|27822|27898.9|27808.9|27912|27822|27896.8|27806.8|32
1655059790000|2022-06-12 18:49:50|27901.4|27811.4|27913.5|27823.5|27913.5|27823.5|27901.4|27811.4|34
1655059800000|2022-06-12 18:50:00|27913.7|27823.7|27911.3|27821.3|27916.2|27826.2|27911.3|27821.3|31
1655059810000|2022-06-12 18:50:10|27910.9|27820.9|27915.8|27825.8|27915.8|27825.8|27903.9|27813.9|30
1655059820000|2022-06-12 18:50:20|27916.4|27826.4|27915.5|27825.5|27920.6|27830.6|27914.1|27824.1|29
1655059830000|2022-06-12 18:50:30|27915.4|27825.4|27913.5|27823.5|27915.4|27825.4|27911.8|27821.8|22
1655059840000|2022-06-12 18:50:40|27913.7|27823.7|27921|27831|27921.5|27831.5|27913.1|27823.1|19
1655059850000|2022-06-12 18:50:50|27919.9|27829.9|27927.1|27837.1|27927.2|27837.2|27919.9|27829.9|36
1655059860000|2022-06-12 18:51:00|27926.9|27836.9|27937.4|27847.4|27943.1|27853.1|27926.9|27836.9|40
1655059870000|2022-06-12 18:51:10|27937.3|27847.3|27939.4|27849.4|27940.2|27850.2|27936.3|27846.3|23
1655059880000|2022-06-12 18:51:20|27939.7|27849.7|27923.8|27833.8|27941.8|27851.8|27923.8|27833.8|27
1655059890000|2022-06-12 18:51:30|27922.2|27832.2|27924.2|27834.2|27924.7|27834.7|27921.4|27831.4|19
1655059900000|2022-06-12 18:51:40|27924.8|27834.8|27923.1|27833.1|27926.6|27836.6|27922.1|27832.1|23
1655059910000|2022-06-12 18:51:50|27922.9|27832.9|27924|27834|27925.4|27835.4|27922.6|27832.6|25
1655059920000|2022-06-12 18:52:00|27924.2|27834.2|27925.2|27835.2|27925.2|27835.2|27924.2|27834.2|16
1655059930000|2022-06-12 18:52:10|27925.5|27835.5|27915.3|27825.3|27925.9|27835.9|27915.3|27825.3|19
1655059940000|2022-06-12 18:52:20|27917.5|27827.5|27927.3|27837.3|27927.3|27837.3|27917.1|27827.1|21
1655059950000|2022-06-12 18:52:30|27927.5|27837.5|27925.5|27835.5|27930.9|27840.9|27924.5|27834.5|34
1655059960000|2022-06-12 18:52:40|27925.2|27835.2|27919.3|27829.3|27926.9|27836.9|27919|27829|27
1655059970000|2022-06-12 18:52:50|27919.5|27829.5|27924.1|27834.1|27924.3|27834.3|27919.2|27829.2|24
1655059980000|2022-06-12 18:53:00|27923.9|27833.9|27923.5|27833.5|27923.9|27833.9|27923.1|27833.1|20
1655059990000|2022-06-12 18:53:10|27923.4|27833.4|27920|27830|27923.8|27833.8|27920|27830|24
1655060000000|2022-06-12 18:53:20|27920.1|27830.1|27923.6|27833.6|27923.6|27833.6|27920|27830|21
1655060010000|2022-06-12 18:53:30|27923.7|27833.7|27923.2|27833.2|27923.7|27833.7|27922.9|27832.9|16
1655060020000|2022-06-12 18:53:40|27920.8|27830.8|27917.3|27827.3|27920.8|27830.8|27914.2|27824.2|29
1655060030000|2022-06-12 18:53:50|27916.8|27826.8|27907.6|27817.6|27916.9|27826.9|27907.3|27817.3|25
1655060040000|2022-06-12 18:54:00|27907.7|27817.7|27939.2|27849.2|27939.4|27849.4|27907.7|27817.7|35
1655060050000|2022-06-12 18:54:10|27939.3|27849.3|27944.6|27854.6|27944.6|27854.6|27938.7|27848.7|26
1655060060000|2022-06-12 18:54:20|27944.8|27854.8|27945.1|27855.1|27948.9|27858.9|27942.1|27852.1|32
1655060070000|2022-06-12 18:54:30|27943.2|27853.2|27940.4|27850.4|27948.2|27858.2|27939.3|27849.3|29
1655060080000|2022-06-12 18:54:40|27940.8|27850.8|27945.4|27855.4|27947|27857|27940.8|27850.8|26
1655060090000|2022-06-12 18:54:50|27945.3|27855.3|27946|27856|27946|27856|27944.1|27854.1|17
1655060100000|2022-06-12 18:55:00|27945.5|27855.5|27946|27856|27946.1|27856.1|27944.1|27854.1|24
1655060110000|2022-06-12 18:55:10|27946.3|27856.3|27945.8|27855.8|27946.8|27856.8|27945.6|27855.6|20
1655060120000|2022-06-12 18:55:20|27945.9|27855.9|27946|27856|27946.8|27856.8|27945.7|27855.7|19
1655060130000|2022-06-12 18:55:30|27945.9|27855.9|27959|27869|27961.4|27871.4|27945.9|27855.9|25
1655060140000|2022-06-12 18:55:40|27958.9|27868.9|27957.2|27867.2|27960|27870|27956.8|27866.8|23
1655060150000|2022-06-12 18:55:50|27958.1|27868.1|27959|27869|27960.3|27870.3|27958.1|27868.1|25
1655060160000|2022-06-12 18:56:00|27959.1|27869.1|27960.1|27870.1|27960.1|27870.1|27958.7|27868.7|24
1655060170000|2022-06-12 18:56:10|27959.4|27869.4|27942.7|27852.7|27959.5|27869.5|27941.9|27851.9|28
1655060180000|2022-06-12 18:56:20|27942.8|27852.8|27946.8|27856.8|27946.8|27856.8|27940.3|27850.3|21
1655060190000|2022-06-12 18:56:30|27946.9|27856.9|27941.8|27851.8|27950.3|27860.3|27941.8|27851.8|26
1655060200000|2022-06-12 18:56:40|27941.2|27851.2|27940.8|27850.8|27941.6|27851.6|27935.7|27845.7|23
1655060210000|2022-06-12 18:56:50|27941.2|27851.2|27940.7|27850.7|27942|27852|27940.5|27850.5|30
1655060220000|2022-06-12 18:57:00|27941.6|27851.6|27945.8|27855.8|27946.1|27856.1|27941.6|27851.6|23
1655060230000|2022-06-12 18:57:10|27945.9|27855.9|27941.1|27851.1|27946.1|27856.1|27940.5|27850.5|17
1655060240000|2022-06-12 18:57:20|27941|27851|27938|27848|27941|27851|27933.7|27843.7|27
1655060250000|2022-06-12 18:57:30|27938.3|27848.3|27938.7|27848.7|27939.3|27849.3|27937.4|27847.4|21
1655060260000|2022-06-12 18:57:40|27938.8|27848.8|27947.5|27857.5|27950|27860|27938.8|27848.8|27
1655060270000|2022-06-12 18:57:50|27945.4|27855.4|27952.7|27862.7|27952.7|27862.7|27943|27853|26
1655060280000|2022-06-12 18:58:00|27951.9|27861.9|27947.7|27857.7|27951.9|27861.9|27947.5|27857.5|28
1655060290000|2022-06-12 18:58:10|27948|27858|27953.3|27863.3|27954.3|27864.3|27947.5|27857.5|24
1655060300000|2022-06-12 18:58:20|27953.5|27863.5|27951.3|27861.3|27953.6|27863.6|27950.7|27860.7|22
1655060310000|2022-06-12 18:58:30|27951.4|27861.4|27948.3|27858.3|27951.9|27861.9|27947.8|27857.8|23
1655060320000|2022-06-12 18:58:40|27947.8|27857.8|27946.7|27856.7|27947.8|27857.8|27946.5|27856.5|14
1655060330000|2022-06-12 18:58:50|27947|27857|27946.8|27856.8|27947.3|27857.3|27946.7|27856.7|15
1655060340000|2022-06-12 18:59:00|27947|27857|27947.7|27857.7|27947.7|27857.7|27946.7|27856.7|15
1655060350000|2022-06-12 18:59:10|27947.9|27857.9|27929.8|27839.8|27947.9|27857.9|27929.8|27839.8|22
1655060360000|2022-06-12 18:59:20|27929.3|27839.3|27915|27825|27929.6|27839.6|27914.4|27824.4|31
1655060370000|2022-06-12 18:59:30|27915.1|27825.1|27916.8|27826.8|27918.7|27828.7|27915.1|27825.1|26
1655060380000|2022-06-12 18:59:40|27917|27827|27917.3|27827.3|27917.8|27827.8|27916.4|27826.4|24
1655060390000|2022-06-12 18:59:50|27917|27827|27919.7|27829.7|27920.8|27830.8|27917|27827|27
1655060400000|2022-06-12 19:00:00|27919.8|27829.8|27920.4|27830.4|27920.4|27830.4|27919.1|27829.1|23
1655060410000|2022-06-12 19:00:10|27921|27831|27918.3|27828.3|27922.3|27832.3|27917.8|27827.8|29
1655060420000|2022-06-12 19:00:20|27918.2|27828.2|27917.3|27827.3|27918.4|27828.4|27917.3|27827.3|22
1655060430000|2022-06-12 19:00:30|27917.6|27827.6|27919.8|27829.8|27919.8|27829.8|27916.7|27826.7|25
1655060440000|2022-06-12 19:00:40|27920.1|27830.1|27919.3|27829.3|27920.5|27830.5|27919|27829|28
1655060450000|2022-06-12 19:00:50|27919.4|27829.4|27919.6|27829.6|27919.8|27829.8|27919.1|27829.1|23
1655060460000|2022-06-12 19:01:00|27919.4|27829.4|27922.3|27832.3|27923.4|27833.4|27915.2|27825.2|32
1655060470000|2022-06-12 19:01:10|27922.2|27832.2|27918.5|27828.5|27922.4|27832.4|27912.7|27822.7|36
1655060480000|2022-06-12 19:01:20|27918.8|27828.8|27918.6|27828.6|27921.1|27831.1|27917.6|27827.6|23
1655060490000|2022-06-12 19:01:30|27918.7|27828.7|27918.5|27828.5|27918.9|27828.9|27917.5|27827.5|19
1655060500000|2022-06-12 19:01:40|27918.4|27828.4|27917.9|27827.9|27919|27829|27917.8|27827.8|21
1655060510000|2022-06-12 19:01:50|27917.8|27827.8|27918.4|27828.4|27919.6|27829.6|27917.3|27827.3|19
1655060520000|2022-06-12 19:02:00|27918.1|27828.1|27928.1|27838.1|27928.1|27838.1|27918|27828|24
1655060530000|2022-06-12 19:02:10|27927.4|27837.4|27943.5|27853.5|27943.5|27853.5|27927.4|27837.4|31
1655060540000|2022-06-12 19:02:20|27943.4|27853.4|27944.5|27854.5|27944.8|27854.8|27943.2|27853.2|28
1655060550000|2022-06-12 19:02:30|27944.6|27854.6|27943.8|27853.8|27944.7|27854.7|27940.2|27850.2|29
1655060560000|2022-06-12 19:02:40|27944.2|27854.2|27945.1|27855.1|27945.1|27855.1|27943.9|27853.9|24
1655060570000|2022-06-12 19:02:50|27945.2|27855.2|27944.3|27854.3|27945.2|27855.2|27944|27854|18
1655060580000|2022-06-12 19:03:00|27944.4|27854.4|27945.2|27855.2|27947.5|27857.5|27944.1|27854.1|13
1655060590000|2022-06-12 19:03:10|27944.4|27854.4|27937.2|27847.2|27945.4|27855.4|27936.8|27846.8|32
1655060600000|2022-06-12 19:03:20|27936.9|27846.9|27934.8|27844.8|27937.5|27847.5|27934.1|27844.1|23
1655060610000|2022-06-12 19:03:30|27934.7|27844.7|27935.2|27845.2|27936.6|27846.6|27934.6|27844.6|19
1655060620000|2022-06-12 19:03:40|27935.4|27845.4|27939.4|27849.4|27939.4|27849.4|27935.4|27845.4|17
1655060630000|2022-06-12 19:03:50|27939.8|27849.8|27939.1|27849.1|27940.3|27850.3|27938.7|27848.7|27
1655060640000|2022-06-12 19:04:00|27939.3|27849.3|27936.9|27846.9|27939.3|27849.3|27936.8|27846.8|24
1655060650000|2022-06-12 19:04:10|27936.7|27846.7|27920.4|27830.4|27936.7|27846.7|27920.4|27830.4|26
1655060660000|2022-06-12 19:04:20|27920.2|27830.2|27903.1|27813.1|27920.5|27830.5|27901.7|27811.7|31
1655060670000|2022-06-12 19:04:30|27903|27813|27900|27810|27904.4|27814.4|27900|27810|26
1655060680000|2022-06-12 19:04:40|27900.3|27810.3|27893.4|27803.4|27901.1|27811.1|27893.4|27803.4|28
1655060690000|2022-06-12 19:04:50|27892.9|27802.9|27893.3|27803.3|27894.4|27804.4|27892.9|27802.9|21
1655060700000|2022-06-12 19:05:00|27893.2|27803.2|27894.1|27804.1|27895|27805|27893.2|27803.2|23
1655060710000|2022-06-12 19:05:10|27892.7|27802.7|27883.5|27793.5|27892.7|27802.7|27883.5|27793.5|24
1655060720000|2022-06-12 19:05:20|27883.4|27793.4|27883|27793|27884.2|27794.2|27882.7|27792.7|22
1655060730000|2022-06-12 19:05:30|27883.3|27793.3|27901.8|27811.8|27901.8|27811.8|27882.7|27792.7|37
1655060740000|2022-06-12 19:05:40|27902|27812|27904.2|27814.2|27904.3|27814.3|27902|27812|19
1655060750000|2022-06-12 19:05:50|27904.3|27814.3|27901.4|27811.4|27904.4|27814.4|27898.8|27808.8|25
1655060760000|2022-06-12 19:06:00|27901.3|27811.3|27903.6|27813.6|27903.6|27813.6|27899.2|27809.2|25
1655060770000|2022-06-12 19:06:10|27903.3|27813.3|27901.5|27811.5|27903.3|27813.3|27901.2|27811.2|21
1655060780000|2022-06-12 19:06:20|27901.9|27811.9|27902.2|27812.2|27903.5|27813.5|27901|27811|24
1655060790000|2022-06-12 19:06:30|27901.8|27811.8|27902.8|27812.8|27903.6|27813.6|27901.8|27811.8|16
1655060800000|2022-06-12 19:06:40|27902.9|27812.9|27902.2|27812.2|27903|27813|27901.8|27811.8|25
1655060810000|2022-06-12 19:06:50|27902|27812|27895.7|27805.7|27902.3|27812.3|27894.1|27804.1|23
1655060820000|2022-06-12 19:07:00|27895.8|27805.8|27895.2|27805.2|27896.2|27806.2|27895.2|27805.2|18
1655060830000|2022-06-12 19:07:10|27895.3|27805.3|27896.2|27806.2|27896.6|27806.6|27895.1|27805.1|20
1655060840000|2022-06-12 19:07:20|27896.5|27806.5|27885.3|27795.3|27897.1|27807.1|27885.3|27795.3|26
1655060850000|2022-06-12 19:07:30|27884.5|27794.5|27882.5|27792.5|27884.5|27794.5|27881.6|27791.6|25
1655060860000|2022-06-12 19:07:40|27883.6|27793.6|27880.7|27790.7|27883.6|27793.6|27880.1|27790.1|25
1655060870000|2022-06-12 19:07:50|27880.6|27790.6|27878.9|27788.9|27881.2|27791.2|27878.5|27788.5|22
1655060880000|2022-06-12 19:08:00|27878.2|27788.2|27883.8|27793.8|27883.9|27793.9|27878.2|27788.2|18
1655060890000|2022-06-12 19:08:10|27884.2|27794.2|27896.3|27806.3|27896.4|27806.4|27884.2|27794.2|29
1655060900000|2022-06-12 19:08:20|27896.5|27806.5|27896.7|27806.7|27896.7|27806.7|27895.5|27805.5|16
1655060910000|2022-06-12 19:08:30|27896.8|27806.8|27896.1|27806.1|27896.9|27806.9|27895.9|27805.9|13
1655060920000|2022-06-12 19:08:40|27896|27806|27901.4|27811.4|27901.4|27811.4|27894.5|27804.5|31
1655060930000|2022-06-12 19:08:50|27900.7|27810.7|27898.8|27808.8|27900.7|27810.7|27897.7|27807.7|19
1655060940000|2022-06-12 19:09:00|27898.1|27808.1|27891.5|27801.5|27898.3|27808.3|27891.1|27801.1|23
1655060950000|2022-06-12 19:09:10|27891.2|27801.2|27895.9|27805.9|27896|27806|27890.9|27800.9|28
1655060960000|2022-06-12 19:09:20|27895.4|27805.4|27896.5|27806.5|27896.8|27806.8|27894.3|27804.3|26
1655060970000|2022-06-12 19:09:30|27896.6|27806.6|27895.7|27805.7|27896.6|27806.6|27894.6|27804.6|24
1655060980000|2022-06-12 19:09:40|27896.2|27806.2|27895|27805|27896.3|27806.3|27893.5|27803.5|20
1655060990000|2022-06-12 19:09:50|27894.8|27804.8|27894.7|27804.7|27895.5|27805.5|27893.7|27803.7|18
1655061000000|2022-06-12 19:10:00|27894.8|27804.8|27887.2|27797.2|27896.3|27806.3|27887.2|27797.2|21
1655061010000|2022-06-12 19:10:10|27886.4|27796.4|27866.1|27776.1|27886.4|27796.4|27855.9|27765.9|34
1655061020000|2022-06-12 19:10:20|27866|27776|27863.8|27773.8|27866|27776|27858.2|27768.2|33
1655061030000|2022-06-12 19:10:30|27863.4|27773.4|27849.6|27759.6|27863.5|27773.5|27849.6|27759.6|25
1655061040000|2022-06-12 19:10:40|27850|27760|27851.1|27761.1|27854.6|27764.6|27849.8|27759.8|23
1655061050000|2022-06-12 19:10:50|27851|27761|27854.9|27764.9|27855.2|27765.2|27848.3|27758.3|28
1655061060000|2022-06-12 19:11:00|27854.7|27764.7|27871.6|27781.6|27871.9|27781.9|27854.7|27764.7|26
1655061070000|2022-06-12 19:11:10|27871.2|27781.2|27865.8|27775.8|27871.6|27781.6|27865.8|27775.8|22
1655061080000|2022-06-12 19:11:20|27862.3|27772.3|27863.1|27773.1|27864.2|27774.2|27860.7|27770.7|25
1655061090000|2022-06-12 19:11:30|27863.2|27773.2|27864.1|27774.1|27864.1|27774.1|27863.1|27773.1|21
1655061100000|2022-06-12 19:11:40|27863.8|27773.8|27865.7|27775.7|27865.7|27775.7|27863.4|27773.4|24
1655061110000|2022-06-12 19:11:50|27865.4|27775.4|27860.9|27770.9|27865.9|27775.9|27860.4|27770.4|30
1655061120000|2022-06-12 19:12:00|27862|27772|27861.7|27771.7|27869.2|27779.2|27860.8|27770.8|33
1655061130000|2022-06-12 19:12:10|27862|27772|27860.7|27770.7|27863.4|27773.4|27858.7|27768.7|31
1655061140000|2022-06-12 19:12:20|27861|27771|27848.3|27758.3|27861.5|27771.5|27847.8|27757.8|30
1655061150000|2022-06-12 19:12:30|27848.1|27758.1|27852.5|27762.5|27852.5|27762.5|27847.6|27757.6|32
1655061160000|2022-06-12 19:12:40|27852.8|27762.8|27848.1|27758.1|27863.9|27773.9|27848.1|27758.1|32
1655061170000|2022-06-12 19:12:50|27847.9|27757.9|27845.1|27755.1|27848.8|27758.8|27844.4|27754.4|32
1655061180000|2022-06-12 19:13:00|27845.9|27755.9|27847.7|27757.7|27847.8|27757.8|27845.6|27755.6|28
1655061190000|2022-06-12 19:13:10|27847.2|27757.2|27847.6|27757.6|27847.7|27757.7|27846.1|27756.1|29
1655061200000|2022-06-12 19:13:20|27847.1|27757.1|27855.9|27765.9|27856.7|27766.7|27847.1|27757.1|28
1655061210000|2022-06-12 19:13:30|27853.3|27763.3|27852.2|27762.2|27853.4|27763.4|27850.1|27760.1|36
1655061220000|2022-06-12 19:13:40|27852.6|27762.6|27853.2|27763.2|27853.8|27763.8|27851.9|27761.9|28
1655061230000|2022-06-12 19:13:50|27853.3|27763.3|27854.5|27764.5|27855.4|27765.4|27853.2|27763.2|25
1655061240000|2022-06-12 19:14:00|27854.6|27764.6|27852|27762|27854.6|27764.6|27851.5|27761.5|31
1655061250000|2022-06-12 19:14:10|27851.6|27761.6|27860.3|27770.3|27860.3|27770.3|27851.6|27761.6|30
1655061260000|2022-06-12 19:14:20|27859.5|27769.5|27857.7|27767.7|27860.8|27770.8|27857.6|27767.6|28
1655061270000|2022-06-12 19:14:30|27857.9|27767.9|27855.5|27765.5|27857.9|27767.9|27853|27763|28
1655061280000|2022-06-12 19:14:40|27854.6|27764.6|27846.8|27756.8|27854.6|27764.6|27846.8|27756.8|24
1655061290000|2022-06-12 19:14:50|27847|27757|27850.7|27760.7|27852.1|27762.1|27845|27755|30
1655061300000|2022-06-12 19:15:00|27850.9|27760.9|27840.2|27750.2|27851.1|27761.1|27839.9|27749.9|36
1655061310000|2022-06-12 19:15:10|27836.6|27746.6|27825.5|27735.5|27836.6|27746.6|27825.4|27735.4|26
1655061320000|2022-06-12 19:15:20|27825|27735|27766.4|27676.4|27825|27735|27758.6|27668.6|40
1655061330000|2022-06-12 19:15:30|27764.5|27674.5|27744.9|27654.9|27775.1|27685.1|27744.9|27654.9|38
1655061340000|2022-06-12 19:15:40|27745.5|27655.5|27774.6|27684.6|27774.7|27684.7|27742.5|27652.5|40
1655061350000|2022-06-12 19:15:50|27779.6|27689.6|27799.8|27709.8|27802.8|27712.8|27779.6|27689.6|38
1655061360000|2022-06-12 19:16:00|27799|27709|27774.7|27684.7|27799|27709|27767.8|27677.8|38
1655061370000|2022-06-12 19:16:10|27774.9|27684.9|27762.6|27672.6|27781.1|27691.1|27762.1|27672.1|36
1655061380000|2022-06-12 19:16:20|27763.6|27673.6|27764.3|27674.3|27766.1|27676.1|27761.5|27671.5|35
1655061390000|2022-06-12 19:16:30|27764.4|27674.4|27753.4|27663.4|27764.4|27674.4|27753.4|27663.4|23
1655061400000|2022-06-12 19:16:40|27752.1|27662.1|27749.6|27659.6|27759.9|27669.9|27749.1|27659.1|34
1655061410000|2022-06-12 19:16:50|27750|27660|27748.1|27658.1|27761.2|27671.2|27747.7|27657.7|37
1655061420000|2022-06-12 19:17:00|27746.5|27656.5|27748.8|27658.8|27751.8|27661.8|27740.7|27650.7|33
1655061430000|2022-06-12 19:17:10|27748.5|27658.5|27686.4|27596.4|27748.5|27658.5|27686.4|27596.4|40
1655061440000|2022-06-12 19:17:20|27688.6|27598.6|27685.6|27595.6|27698.3|27608.3|27668.1|27578.1|39
1655061450000|2022-06-12 19:17:30|27685.4|27595.4|27718.7|27628.7|27725.2|27635.2|27685.3|27595.3|35
1655061460000|2022-06-12 19:17:40|27719.3|27629.3|27680.4|27590.4|27719.3|27629.3|27680.4|27590.4|36
1655061470000|2022-06-12 19:17:50|27681.5|27591.5|27648.7|27558.7|27682.7|27592.7|27631.7|27541.7|39
1655061480000|2022-06-12 19:18:00|27642.2|27552.2|27644.3|27554.3|27652.4|27562.4|27621.9|27531.9|37
1655061490000|2022-06-12 19:18:10|27641.9|27551.9|27633.7|27543.7|27641.9|27551.9|27630.6|27540.6|39
1655061500000|2022-06-12 19:18:20|27633.8|27543.8|27640.9|27550.9|27655.4|27565.4|27629|27539|38
1655061510000|2022-06-12 19:18:30|27641.7|27551.7|27666.8|27576.8|27667.5|27577.5|27634.9|27544.9|37
1655061520000|2022-06-12 19:18:40|27666.5|27576.5|27655.9|27565.9|27667.7|27577.7|27643.4|27553.4|34
1655061530000|2022-06-12 19:18:50|27656.7|27566.7|27652.2|27562.2|27661.5|27571.5|27651.3|27561.3|36
1655061540000|2022-06-12 19:19:00|27651.5|27561.5|27624.7|27534.7|27662.7|27572.7|27624.1|27534.1|38
1655061550000|2022-06-12 19:19:10|27623.3|27533.3|27615.8|27525.8|27627.7|27537.7|27615.8|27525.8|38
1655061560000|2022-06-12 19:19:20|27616.1|27526.1|27633.4|27543.4|27633.4|27543.4|27615|27525|35
1655061570000|2022-06-12 19:19:30|27634|27544|27607|27517|27634|27544|27572.5|27482.5|39
1655061580000|2022-06-12 19:19:40|27608.8|27518.8|27610.8|27520.8|27622|27532|27581.3|27491.3|40
1655061590000|2022-06-12 19:19:50|27609.1|27519.1|27605.4|27515.4|27614.4|27524.4|27603.1|27513.1|37
1655061600000|2022-06-12 19:20:00|27608.4|27518.4|27644.9|27554.9|27645.8|27555.8|27608.4|27518.4|37
1655061610000|2022-06-12 19:20:10|27644.1|27554.1|27604.9|27514.9|27644.1|27554.1|27594.1|27504.1|37
1655061620000|2022-06-12 19:20:20|27607.3|27517.3|27621.6|27531.6|27622.1|27532.1|27592.6|27502.6|39
1655061630000|2022-06-12 19:20:30|27621.2|27531.2|27615.8|27525.8|27640.3|27550.3|27610.1|27520.1|38
1655061640000|2022-06-12 19:20:40|27613.3|27523.3|27605.1|27515.1|27613.8|27523.8|27589.5|27499.5|39
1655061650000|2022-06-12 19:20:50|27601.6|27511.6|27615.8|27525.8|27615.8|27525.8|27601.3|27511.3|39
1655061660000|2022-06-12 19:21:00|27616.7|27526.7|27626.3|27536.3|27626.3|27536.3|27611.3|27521.3|38
1655061670000|2022-06-12 19:21:10|27626.9|27536.9|27639.3|27549.3|27639.3|27549.3|27626.8|27536.8|35
1655061680000|2022-06-12 19:21:20|27639.8|27549.8|27645.2|27555.2|27646.2|27556.2|27635.8|27545.8|40
1655061690000|2022-06-12 19:21:30|27646.1|27556.1|27682.6|27592.6|27682.6|27592.6|27645.8|27555.8|38
1655061700000|2022-06-12 19:21:40|27681.5|27591.5|27678.8|27588.8|27681.5|27591.5|27662.8|27572.8|38
1655061710000|2022-06-12 19:21:50|27680|27590|27669.6|27579.6|27686.1|27596.1|27666.6|27576.6|38
1655061720000|2022-06-12 19:22:00|27669.5|27579.5|27651.4|27561.4|27672.1|27582.1|27651.4|27561.4|37
1655061730000|2022-06-12 19:22:10|27651.2|27561.2|27651.5|27561.5|27664.2|27574.2|27651.2|27561.2|37
1655061740000|2022-06-12 19:22:20|27649.4|27559.4|27643.1|27553.1|27662.5|27572.5|27643.1|27553.1|40
1655061750000|2022-06-12 19:22:30|27636|27546|27653.8|27563.8|27663.7|27573.7|27625.8|27535.8|37
1655061760000|2022-06-12 19:22:40|27651.9|27561.9|27666.5|27576.5|27669.5|27579.5|27646.3|27556.3|34
1655061770000|2022-06-12 19:22:50|27665.4|27575.4|27666.3|27576.3|27671.9|27581.9|27659.6|27569.6|38
1655061780000|2022-06-12 19:23:00|27665.6|27575.6|27673.1|27583.1|27673.1|27583.1|27656.9|27566.9|36
1655061790000|2022-06-12 19:23:10|27672.4|27582.4|27653.2|27563.2|27674.1|27584.1|27653.2|27563.2|35
1655061800000|2022-06-12 19:23:20|27652.9|27562.9|27649.6|27559.6|27655.5|27565.5|27645.6|27555.6|36
1655061810000|2022-06-12 19:23:30|27649.1|27559.1|27642.8|27552.8|27649.1|27559.1|27641.6|27551.6|34
1655061820000|2022-06-12 19:23:40|27643|27553|27645.5|27555.5|27646.7|27556.7|27642.8|27552.8|32
1655061830000|2022-06-12 19:23:50|27645|27555|27652.9|27562.9|27660.3|27570.3|27645|27555|35
1655061840000|2022-06-12 19:24:00|27652.7|27562.7|27662.8|27572.8|27666|27576|27651.6|27561.6|37
1655061850000|2022-06-12 19:24:10|27663|27573|27663.5|27573.5|27666.8|27576.8|27656.4|27566.4|34
1655061860000|2022-06-12 19:24:20|27663|27573|27650.7|27560.7|27663.3|27573.3|27650.7|27560.7|33
1655061870000|2022-06-12 19:24:30|27651.9|27561.9|27640.8|27550.8|27653.3|27563.3|27640.5|27550.5|33
1655061880000|2022-06-12 19:24:40|27640.6|27550.6|27653.8|27563.8|27654.4|27564.4|27639.9|27549.9|36
1655061890000|2022-06-12 19:24:50|27656.8|27566.8|27656.7|27566.7|27661|27571|27656.6|27566.6|34
1655061900000|2022-06-12 19:25:00|27656.9|27566.9|27659|27569|27660.8|27570.8|27650.8|27560.8|34
1655061910000|2022-06-12 19:25:10|27659.4|27569.4|27658|27568|27659.5|27569.5|27652.8|27562.8|34
1655061920000|2022-06-12 19:25:20|27658.3|27568.3|27650.6|27560.6|27661.2|27571.2|27649.4|27559.4|36
1655061930000|2022-06-12 19:25:30|27649.9|27559.9|27642.5|27552.5|27649.9|27559.9|27639.9|27549.9|34
1655061940000|2022-06-12 19:25:40|27639.3|27549.3|27627.5|27537.5|27642.1|27552.1|27627.5|27537.5|37
1655061950000|2022-06-12 19:25:50|27626.9|27536.9|27621.2|27531.2|27627.8|27537.8|27612.6|27522.6|32
1655061960000|2022-06-12 19:26:00|27621.4|27531.4|27624.2|27534.2|27627.6|27537.6|27619.8|27529.8|38
1655061970000|2022-06-12 19:26:10|27624.8|27534.8|27619.9|27529.9|27631.1|27541.1|27618.5|27528.5|37
1655061980000|2022-06-12 19:26:20|27620.6|27530.6|27618.1|27528.1|27622|27532|27618.1|27528.1|35
1655061990000|2022-06-12 19:26:30|27617.8|27527.8|27616.8|27526.8|27621.5|27531.5|27616.8|27526.8|33
1655062000000|2022-06-12 19:26:40|27615|27525|27614.6|27524.6|27615|27525|27612.2|27522.2|36
1655062010000|2022-06-12 19:26:50|27614.3|27524.3|27607.2|27517.2|27618.1|27528.1|27604.8|27514.8|32
1655062020000|2022-06-12 19:27:00|27607|27517|27610.7|27520.7|27612.4|27522.4|27604.6|27514.6|31
1655062030000|2022-06-12 19:27:10|27612.1|27522.1|27604.4|27514.4|27612.6|27522.6|27603.1|27513.1|35
1655062040000|2022-06-12 19:27:20|27603.4|27513.4|27588.3|27498.3|27607.2|27517.2|27588.3|27498.3|36
1655062050000|2022-06-12 19:27:30|27587.4|27497.4|27582|27492|27594.1|27504.1|27581.3|27491.3|37
1655062060000|2022-06-12 19:27:40|27581.5|27491.5|27550.1|27460.1|27581.6|27491.6|27545.8|27455.8|36
1655062070000|2022-06-12 19:27:50|27551.4|27461.4|27553.9|27463.9|27564.6|27474.6|27550.5|27460.5|38
1655062080000|2022-06-12 19:28:00|27553.3|27463.3|27557.9|27467.9|27557.9|27467.9|27545|27455|38
1655062090000|2022-06-12 19:28:10|27556.4|27466.4|27573.4|27483.4|27573.7|27483.7|27555.6|27465.6|38
1655062100000|2022-06-12 19:28:20|27571.5|27481.5|27594.7|27504.7|27598.2|27508.2|27571.5|27481.5|38
1655062110000|2022-06-12 19:28:30|27595|27505|27596.8|27506.8|27599.6|27509.6|27590|27500|36
1655062120000|2022-06-12 19:28:40|27599.8|27509.8|27595.3|27505.3|27603.1|27513.1|27591.5|27501.5|33
1655062130000|2022-06-12 19:28:50|27596|27506|27592.9|27502.9|27596|27506|27588.7|27498.7|30
1655062140000|2022-06-12 19:29:00|27592.7|27502.7|27591.6|27501.6|27593|27503|27585.2|27495.2|31
1655062150000|2022-06-12 19:29:10|27591.7|27501.7|27588.9|27498.9|27593.1|27503.1|27586.3|27496.3|32
1655062160000|2022-06-12 19:29:20|27588.8|27498.8|27576.9|27486.9|27589|27499|27576.9|27486.9|29
1655062170000|2022-06-12 19:29:30|27577|27487|27572.5|27482.5|27579.2|27489.2|27568.9|27478.9|37
1655062180000|2022-06-12 19:29:40|27572.6|27482.6|27562.3|27472.3|27575.2|27485.2|27561.5|27471.5|38
1655062190000|2022-06-12 19:29:50|27562.7|27472.7|27549.3|27459.3|27562.7|27472.7|27547.7|27457.7|34
1655062200000|2022-06-12 19:30:00|27549.2|27459.2|27518.4|27428.4|27550.7|27460.7|27516.3|27426.3|37
1655062210000|2022-06-12 19:30:10|27522.8|27432.8|27528|27438|27537.5|27447.5|27521.7|27431.7|39
1655062220000|2022-06-12 19:30:20|27529.1|27439.1|27541.6|27451.6|27541.6|27451.6|27527|27437|36
1655062230000|2022-06-12 19:30:30|27543.6|27453.6|27562.4|27472.4|27562.4|27472.4|27543.6|27453.6|36
1655062240000|2022-06-12 19:30:40|27563.7|27473.7|27560.6|27470.6|27564.8|27474.8|27554.9|27464.9|36
1655062250000|2022-06-12 19:30:50|27561.2|27471.2|27561.7|27471.7|27565.8|27475.8|27560|27470|34
1655062260000|2022-06-12 19:31:00|27562.1|27472.1|27582.5|27492.5|27582.5|27492.5|27562.1|27472.1|37
1655062270000|2022-06-12 19:31:10|27581.7|27491.7|27594.9|27504.9|27594.9|27504.9|27581.2|27491.2|36
1655062280000|2022-06-12 19:31:20|27594.7|27504.7|27611.2|27521.2|27611.2|27521.2|27590.1|27500.1|36
1655062290000|2022-06-12 19:31:30|27611|27521|27612.1|27522.1|27612.7|27522.7|27607.8|27517.8|31
1655062300000|2022-06-12 19:31:40|27615.3|27525.3|27619.3|27529.3|27619.3|27529.3|27611.1|27521.1|36
1655062310000|2022-06-12 19:31:50|27619|27529|27647.7|27557.7|27652.7|27562.7|27618.1|27528.1|37
1655062320000|2022-06-12 19:32:00|27648.6|27558.6|27650.8|27560.8|27652|27562|27647|27557|35
1655062330000|2022-06-12 19:32:10|27651.3|27561.3|27632.8|27542.8|27651.3|27561.3|27632.8|27542.8|33
1655062340000|2022-06-12 19:32:20|27628.8|27538.8|27626.6|27536.6|27630.6|27540.6|27624|27534|36
1655062350000|2022-06-12 19:32:30|27626.1|27536.1|27616.5|27526.5|27627.6|27537.6|27613.3|27523.3|34
1655062360000|2022-06-12 19:32:40|27616.3|27526.3|27627.4|27537.4|27631.2|27541.2|27616.3|27526.3|31
1655062370000|2022-06-12 19:32:50|27627.3|27537.3|27628.8|27538.8|27628.8|27538.8|27620.4|27530.4|25
1655062380000|2022-06-12 19:33:00|27628.6|27538.6|27619.2|27529.2|27629.6|27539.6|27619.2|27529.2|33
1655062390000|2022-06-12 19:33:10|27619.6|27529.6|27622.1|27532.1|27622.1|27532.1|27619.1|27529.1|19
1655062400000|2022-06-12 19:33:20|27622|27532|27618.8|27528.8|27622|27532|27614.8|27524.8|30
1655062410000|2022-06-12 19:33:30|27618.5|27528.5|27583.7|27493.7|27618.5|27528.5|27583.3|27493.3|34
1655062420000|2022-06-12 19:33:40|27581.9|27491.9|27587.1|27497.1|27591.3|27501.3|27581.9|27491.9|37
1655062430000|2022-06-12 19:33:50|27587.7|27497.7|27596.4|27506.4|27596.4|27506.4|27585.6|27495.6|38
1655062440000|2022-06-12 19:34:00|27596.7|27506.7|27602.4|27512.4|27602.4|27512.4|27595.4|27505.4|34
1655062450000|2022-06-12 19:34:10|27602.8|27512.8|27619|27499|27619.2|27513.6|27595|27493.7|37
1655062460000|2022-06-12 19:34:20|27619.5|27499.5|27619.6|27499.6|27621.3|27501.3|27618|27498|29
1655062470000|2022-06-12 19:34:30|27619|27499|27617.7|27497.7|27619.3|27499.3|27614|27494|25
1655062480000|2022-06-12 19:34:40|27618.3|27498.3|27601.3|27481.3|27618.3|27498.3|27600|27480|29
1655062490000|2022-06-12 19:34:50|27600.8|27480.8|27596.7|27476.7|27605.3|27485.3|27593.8|27473.8|35
1655062500000|2022-06-12 19:35:00|27597|27477|27589.1|27469.1|27597.6|27477.6|27589.1|27469.1|28
1655062510000|2022-06-12 19:35:10|27589|27469|27589.8|27469.8|27594|27474|27589|27469|31
1655062520000|2022-06-12 19:35:20|27591.3|27471.3|27578.3|27458.3|27591.3|27471.3|27578.3|27458.3|28
1655062530000|2022-06-12 19:35:30|27580.9|27460.9|27578.9|27458.9|27580.9|27460.9|27576.5|27456.5|33
1655062540000|2022-06-12 19:35:40|27579.6|27459.6|27577.5|27457.5|27579.6|27459.6|27575.2|27455.2|31
1655062550000|2022-06-12 19:35:50|27577.3|27457.3|27581.9|27461.9|27582.3|27462.3|27576.7|27456.7|31
1655062560000|2022-06-12 19:36:00|27581.8|27461.8|27582.6|27462.6|27583.1|27463.1|27580.9|27460.9|29
1655062570000|2022-06-12 19:36:10|27582.3|27462.3|27592.1|27472.1|27592.7|27472.7|27581.3|27461.3|29
1655062580000|2022-06-12 19:36:20|27592.2|27472.2|27597.7|27477.7|27599.1|27479.1|27592.2|27472.2|26
1655062590000|2022-06-12 19:36:30|27597.6|27477.6|27597.6|27477.6|27597.9|27477.9|27597.3|27477.3|25
1655062600000|2022-06-12 19:36:40|27597.5|27477.5|27596.2|27476.2|27597.5|27477.5|27594.3|27474.3|28
1655062610000|2022-06-12 19:36:50|27596.4|27476.4|27585.4|27465.4|27596.4|27476.4|27585.4|27465.4|29
1655062620000|2022-06-12 19:37:00|27586.1|27466.1|27578.3|27458.3|27587.3|27467.3|27576.7|27456.7|29
1655062630000|2022-06-12 19:37:10|27579.4|27459.4|27576.9|27456.9|27580.4|27460.4|27575.4|27455.4|35
1655062640000|2022-06-12 19:37:20|27577.4|27457.4|27574.8|27454.8|27580.3|27460.3|27574.5|27454.5|35
1655062650000|2022-06-12 19:37:30|27574.5|27454.5|27560.2|27440.2|27574.5|27454.5|27560.2|27440.2|35
1655062660000|2022-06-12 19:37:40|27560.8|27440.8|27559.9|27439.9|27565.8|27445.8|27559.3|27439.3|30
1655062670000|2022-06-12 19:37:50|27559.6|27439.6|27550.5|27430.5|27559.6|27439.6|27550.5|27430.5|33
1655062680000|2022-06-12 19:38:00|27550.4|27430.4|27534.9|27414.9|27551.5|27431.5|27534.9|27414.9|34
1655062690000|2022-06-12 19:38:10|27535.1|27415.1|27536.6|27416.6|27539.7|27419.7|27534.9|27414.9|36
1655062700000|2022-06-12 19:38:20|27537.3|27417.3|27537.3|27417.3|27537.9|27417.9|27536.1|27416.1|24
1655062710000|2022-06-12 19:38:30|27537.7|27417.7|27539.6|27419.6|27539.6|27419.6|27534.5|27414.5|29
1655062720000|2022-06-12 19:38:40|27540.7|27420.7|27549.5|27429.5|27557.3|27437.3|27540.7|27420.7|37
1655062730000|2022-06-12 19:38:50|27549.3|27429.3|27545.3|27425.3|27549.8|27429.8|27541.2|27421.2|34
1655062740000|2022-06-12 19:39:00|27546.4|27426.4|27545.9|27425.9|27548.2|27428.2|27545.5|27425.5|30
1655062750000|2022-06-12 19:39:10|27546|27426|27553.3|27433.3|27553.3|27433.3|27544.1|27424.1|32
1655062760000|2022-06-12 19:39:20|27554.3|27434.3|27558.6|27438.6|27564.5|27444.5|27554.3|27434.3|37
1655062770000|2022-06-12 19:39:30|27558.1|27438.1|27561.8|27441.8|27569.3|27449.3|27557.8|27437.8|31
1655062780000|2022-06-12 19:39:40|27561|27441|27571.1|27451.1|27572.6|27452.6|27558.7|27438.7|37
1655062790000|2022-06-12 19:39:50|27569.5|27449.5|27583.9|27463.9|27584|27464|27569.5|27449.5|32
1655062800000|2022-06-12 19:40:00|27586.1|27466.1|27598|27478|27598|27478|27582.3|27462.3|37
1655062810000|2022-06-12 19:40:10|27597.3|27477.3|27602.7|27482.7|27602.7|27482.7|27593.2|27473.2|35
1655062820000|2022-06-12 19:40:20|27604|27484|27593|27473|27607.5|27487.5|27592.1|27472.1|40
1655062830000|2022-06-12 19:40:30|27593.1|27473.1|27564.8|27444.8|27594.3|27474.3|27564.8|27444.8|35
1655062840000|2022-06-12 19:40:40|27561.2|27441.2|27554.5|27434.5|27561.2|27441.2|27552.7|27432.7|31
1655062850000|2022-06-12 19:40:50|27553|27433|27557.1|27437.1|27557.2|27437.2|27552.5|27432.5|31
1655062860000|2022-06-12 19:41:00|27557.2|27437.2|27553|27433|27557.2|27437.2|27551.6|27431.6|28
1655062870000|2022-06-12 19:41:10|27553.2|27433.2|27544.8|27424.8|27555.8|27435.8|27544.8|27424.8|29
1655062880000|2022-06-12 19:41:20|27545.6|27425.6|27541.9|27421.9|27545.6|27425.6|27538.4|27418.4|31
1655062890000|2022-06-12 19:41:30|27545.9|27425.9|27558.8|27438.8|27560.2|27440.2|27545.9|27425.9|34
1655062900000|2022-06-12 19:41:40|27558.1|27438.1|27563.9|27443.9|27564.5|27444.5|27556|27436|30
1655062910000|2022-06-12 19:41:50|27564|27444|27564.9|27444.9|27565.6|27445.6|27562.7|27442.7|31
1655062920000|2022-06-12 19:42:00|27565.2|27445.2|27566|27446|27568|27448|27565.2|27445.2|31
1655062930000|2022-06-12 19:42:10|27566.5|27446.5|27570.7|27450.7|27571.7|27451.7|27566.5|27446.5|32
1655062940000|2022-06-12 19:42:20|27570.9|27450.9|27568|27448|27570.9|27450.9|27564.3|27444.3|25
1655062950000|2022-06-12 19:42:30|27568.1|27448.1|27564.7|27444.7|27568.2|27448.2|27564.7|27444.7|19
1655062960000|2022-06-12 19:42:40|27564.5|27444.5|27563.3|27443.3|27565|27445|27562.5|27442.5|26
1655062970000|2022-06-12 19:42:50|27562.8|27442.8|27567.8|27447.8|27567.8|27447.8|27562.7|27442.7|25
1655062980000|2022-06-12 19:43:00|27568|27448|27593.2|27473.2|27594|27474|27568|27448|35
1655062990000|2022-06-12 19:43:10|27593.3|27473.3|27580.6|27460.6|27594.1|27474.1|27579.8|27459.8|32
1655063000000|2022-06-12 19:43:20|27582|27462|27597.3|27477.3|27597.5|27477.5|27582|27462|35
1655063010000|2022-06-12 19:43:30|27598|27478|27599.7|27479.7|27600.6|27480.6|27597.3|27477.3|30
1655063020000|2022-06-12 19:43:40|27599.8|27479.8|27601.1|27481.1|27601.2|27481.2|27596.7|27476.7|32
1655063030000|2022-06-12 19:43:50|27601|27481|27603.2|27483.2|27603.8|27483.8|27600.6|27480.6|31
1655063040000|2022-06-12 19:44:00|27603.5|27483.5|27599.5|27479.5|27603.5|27483.5|27599|27479|26
1655063050000|2022-06-12 19:44:10|27599.4|27479.4|27593.9|27473.9|27599.4|27479.4|27587.1|27467.1|28
1655063060000|2022-06-12 19:44:20|27594.5|27474.5|27583.6|27463.6|27594.6|27474.6|27583.6|27463.6|35
1655063070000|2022-06-12 19:44:30|27581.4|27461.4|27570.8|27450.8|27581.4|27461.4|27570.4|27450.4|31
1655063080000|2022-06-12 19:44:40|27570.6|27450.6|27570.8|27450.8|27575.8|27455.8|27570.4|27450.4|34
1655063090000|2022-06-12 19:44:50|27570.3|27450.3|27572.1|27452.1|27572.5|27452.5|27566.8|27446.8|36
1655063100000|2022-06-12 19:45:00|27571.7|27451.7|27585.1|27465.1|27585.1|27465.1|27571.2|27451.2|34
1655063110000|2022-06-12 19:45:10|27584.7|27464.7|27588.7|27468.7|27590.3|27470.3|27584.6|27464.6|32
1655063120000|2022-06-12 19:45:20|27588.5|27468.5|27590.3|27470.3|27594.1|27474.1|27588.5|27468.5|31
1655063130000|2022-06-12 19:45:30|27590.4|27470.4|27599.3|27479.3|27599.7|27479.7|27590|27470|22
1655063140000|2022-06-12 19:45:40|27599.4|27479.4|27579.6|27459.6|27599.9|27479.9|27579.6|27459.6|31
1655063150000|2022-06-12 19:45:50|27578.3|27458.3|27560.1|27440.1|27578.3|27458.3|27557.9|27437.9|37
1655063160000|2022-06-12 19:46:00|27560.2|27440.2|27578|27458|27578.4|27458.4|27558.4|27438.4|37
1655063170000|2022-06-12 19:46:10|27577.3|27457.3|27565.5|27445.5|27577.3|27457.3|27560.5|27440.5|34
1655063180000|2022-06-12 19:46:20|27565.6|27445.6|27558.3|27438.3|27565.9|27445.9|27557.4|27437.4|31
1655063190000|2022-06-12 19:46:30|27558.1|27438.1|27558|27438|27558.5|27438.5|27557|27437|28
1655063200000|2022-06-12 19:46:40|27558.2|27438.2|27538|27418|27558.2|27438.2|27535.9|27415.9|31
1655063210000|2022-06-12 19:46:50|27538.8|27418.8|27530.4|27410.4|27539.2|27419.2|27529.9|27409.9|35
1655063220000|2022-06-12 19:47:00|27529.8|27409.8|27530.3|27410.3|27530.9|27410.9|27521.5|27401.5|31
1655063230000|2022-06-12 19:47:10|27529.3|27409.3|27528.6|27408.6|27529.5|27409.5|27522.6|27402.6|30
1655063240000|2022-06-12 19:47:20|27527|27407|27520.5|27400.5|27527.7|27407.7|27519.9|27399.9|31
1655063250000|2022-06-12 19:47:30|27520.4|27400.4|27505.6|27385.6|27520.9|27400.9|27505.6|27385.6|33
1655063260000|2022-06-12 19:47:40|27504.6|27384.6|27506.3|27386.3|27507|27387|27493.8|27373.8|36
1655063270000|2022-06-12 19:47:50|27506.6|27386.6|27530.3|27410.3|27531.5|27411.5|27505.8|27385.8|33
1655063280000|2022-06-12 19:48:00|27530.9|27410.9|27528.5|27408.5|27537.2|27417.2|27526.3|27406.3|37
1655063290000|2022-06-12 19:48:10|27528|27408|27523.2|27403.2|27534.9|27414.9|27520.8|27400.8|33
1655063300000|2022-06-12 19:48:20|27524.7|27404.7|27532.1|27412.1|27533.5|27413.5|27524.7|27404.7|32
1655063310000|2022-06-12 19:48:30|27531.7|27411.7|27538.6|27418.6|27541.9|27421.9|27531.7|27411.7|28
1655063320000|2022-06-12 19:48:40|27538.7|27418.7|27540.1|27420.1|27541.3|27421.3|27538.4|27418.4|27
1655063330000|2022-06-12 19:48:50|27540|27420|27538.9|27418.9|27541|27421|27537.8|27417.8|27
1655063340000|2022-06-12 19:49:00|27539|27419|27542|27422|27542.4|27422.4|27538.2|27418.2|23
1655063350000|2022-06-12 19:49:10|27542.1|27422.1|27544.2|27424.2|27544.2|27424.2|27537.4|27417.4|27
1655063360000|2022-06-12 19:49:20|27543.8|27423.8|27543.9|27423.9|27544.2|27424.2|27542.6|27422.6|30
1655063370000|2022-06-12 19:49:30|27544|27424|27540.2|27420.2|27544|27424|27540.2|27420.2|13
1655063380000|2022-06-12 19:49:40|27539.6|27419.6|27542.6|27422.6|27542.9|27422.9|27534.2|27414.2|25
1655063390000|2022-06-12 19:49:50|27544.2|27424.2|27552.9|27432.9|27553.8|27433.8|27544.2|27424.2|31
1655063400000|2022-06-12 19:50:00|27553.4|27433.4|27553|27433|27556.1|27436.1|27552.4|27432.4|27
1655063410000|2022-06-12 19:50:10|27552.8|27432.8|27556.9|27436.9|27557.1|27437.1|27552.8|27432.8|32
1655063420000|2022-06-12 19:50:20|27557|27437|27555.6|27435.6|27557.1|27437.1|27555.6|27435.6|22
1655063430000|2022-06-12 19:50:30|27555.1|27435.1|27536.2|27416.2|27555.6|27435.6|27536.2|27416.2|34
1655063440000|2022-06-12 19:50:40|27537|27417|27524.5|27404.5|27537|27417|27523.6|27403.6|32
1655063450000|2022-06-12 19:50:50|27525|27405|27517.7|27397.7|27525.7|27405.7|27515|27395|32
1655063460000|2022-06-12 19:51:00|27516.2|27396.2|27518.1|27398.1|27519.1|27399.1|27505.2|27385.2|35
1655063470000|2022-06-12 19:51:10|27518.4|27398.4|27539|27419|27539|27419|27518.4|27398.4|33
1655063480000|2022-06-12 19:51:20|27538.5|27418.5|27536.5|27416.5|27549.7|27429.7|27535.4|27415.4|31
1655063490000|2022-06-12 19:51:30|27535.4|27415.4|27519.7|27399.7|27535.4|27415.4|27518.3|27398.3|36
1655063500000|2022-06-12 19:51:40|27519.8|27399.8|27517.3|27397.3|27523.8|27403.8|27515.5|27395.5|38
1655063510000|2022-06-12 19:51:50|27519.2|27399.2|27501.7|27381.7|27523.7|27403.7|27501.7|27381.7|34
1655063520000|2022-06-12 19:52:00|27501.5|27381.5|27502|27382|27513.5|27393.5|27501.3|27381.3|32
1655063530000|2022-06-12 19:52:10|27502.2|27382.2|27492.9|27372.9|27507|27387|27491.7|27371.7|37
1655063540000|2022-06-12 19:52:20|27493|27373|27495.9|27375.9|27495.9|27375.9|27488.8|27368.8|28
1655063550000|2022-06-12 19:52:30|27496.6|27376.6|27493.4|27373.4|27510.1|27390.1|27493.2|27373.2|36
1655063560000|2022-06-12 19:52:40|27493.9|27373.9|27487.6|27367.6|27493.9|27373.9|27487|27367|29
1655063570000|2022-06-12 19:52:50|27487.8|27367.8|27490.3|27370.3|27492.5|27372.5|27486|27366|33
1655063580000|2022-06-12 19:53:00|27490.4|27370.4|27490.2|27370.2|27496.9|27376.9|27484.4|27364.4|37
1655063590000|2022-06-12 19:53:10|27491.6|27371.6|27518|27398|27518|27398|27491.6|27371.6|33
1655063600000|2022-06-12 19:53:20|27518.1|27398.1|27504|27384|27522.2|27402.2|27500.5|27380.5|31
1655063610000|2022-06-12 19:53:30|27504.4|27384.4|27515.1|27395.1|27515.1|27395.1|27504.1|27384.1|37
1655063620000|2022-06-12 19:53:40|27516.5|27396.5|27510.9|27390.9|27516.6|27396.6|27510.9|27390.9|34
1655063630000|2022-06-12 19:53:50|27509.9|27389.9|27513.6|27393.6|27513.7|27393.7|27509.9|27389.9|29
1655063640000|2022-06-12 19:54:00|27513.3|27393.3|27513.7|27393.7|27514.8|27394.8|27513|27393|30
1655063650000|2022-06-12 19:54:10|27514|27394|27512.3|27392.3|27517.3|27397.3|27511.8|27391.8|34
1655063660000|2022-06-12 19:54:20|27512.6|27392.6|27510.7|27390.7|27513|27393|27510.5|27390.5|23
1655063670000|2022-06-12 19:54:30|27509.4|27389.4|27505|27385|27509.4|27389.4|27505|27385|28
1655063680000|2022-06-12 19:54:40|27505.6|27385.6|27506.5|27386.5|27507|27387|27504.8|27384.8|28
1655063690000|2022-06-12 19:54:50|27506.1|27386.1|27513.4|27393.4|27514.2|27394.2|27505.4|27385.4|25
1655063700000|2022-06-12 19:55:00|27513.8|27393.8|27508|27388|27514.8|27394.8|27505.7|27385.7|33
1655063710000|2022-06-12 19:55:10|27506.9|27386.9|27513.4|27393.4|27514.7|27394.7|27506.2|27386.2|29
1655063720000|2022-06-12 19:55:20|27513.7|27393.7|27521.1|27401.1|27521.3|27401.3|27513.4|27393.4|23
1655063730000|2022-06-12 19:55:30|27520.4|27400.4|27507.3|27387.3|27520.4|27400.4|27494.4|27374.4|35
1655063740000|2022-06-12 19:55:40|27507.4|27387.4|27514|27394|27514.6|27394.6|27507.4|27387.4|32
1655063750000|2022-06-12 19:55:50|27514.9|27394.9|27517.2|27397.2|27519.8|27399.8|27514.9|27394.9|30
1655063760000|2022-06-12 19:56:00|27516.5|27396.5|27517.9|27397.9|27520.3|27400.3|27513.3|27393.3|30
1655063770000|2022-06-12 19:56:10|27517.3|27397.3|27531.5|27411.5|27531.5|27411.5|27517.1|27397.1|30
1655063780000|2022-06-12 19:56:20|27532.6|27412.6|27532.2|27412.2|27532.6|27412.6|27528.3|27408.3|32
1655063790000|2022-06-12 19:56:30|27531.8|27411.8|27528.1|27408.1|27532.2|27412.2|27524.3|27404.3|35
1655063800000|2022-06-12 19:56:40|27526.9|27406.9|27521.9|27401.9|27526.9|27406.9|27520.9|27400.9|28
1655063810000|2022-06-12 19:56:50|27521.6|27401.6|27520.4|27400.4|27521.9|27401.9|27520|27400|14
1655063820000|2022-06-12 19:57:00|27520.3|27400.3|27511.8|27391.8|27523.6|27403.6|27511.8|27391.8|29
1655063830000|2022-06-12 19:57:10|27512.2|27392.2|27510.8|27390.8|27518.7|27398.7|27507.8|27387.8|34
1655063840000|2022-06-12 19:57:20|27510.6|27390.6|27501.9|27381.9|27510.6|27390.6|27501.9|27381.9|26
1655063850000|2022-06-12 19:57:30|27500.9|27380.9|27495.9|27375.9|27501.3|27381.3|27495.5|27375.5|27
1655063860000|2022-06-12 19:57:40|27495.5|27375.5|27494.3|27374.3|27496|27376|27490.9|27370.9|28
1655063870000|2022-06-12 19:57:50|27494.9|27374.9|27493.1|27373.1|27504.1|27384.1|27493.1|27373.1|31
1655063880000|2022-06-12 19:58:00|27493|27373|27493.5|27373.5|27497.1|27377.1|27493|27373|29
1655063890000|2022-06-12 19:58:10|27492.9|27372.9|27492.6|27372.6|27494.4|27374.4|27491.7|27371.7|31
1655063900000|2022-06-12 19:58:20|27492.7|27372.7|27480.8|27360.8|27493|27373|27477.6|27357.6|34
1655063910000|2022-06-12 19:58:30|27480.2|27360.2|27473.8|27353.8|27481.8|27361.8|27473.8|27353.8|34
1655063920000|2022-06-12 19:58:40|27474|27354|27481.1|27361.1|27483.5|27363.5|27474|27354|32
1655063930000|2022-06-12 19:58:50|27482.3|27362.3|27480.8|27360.8|27482.3|27362.3|27480.3|27360.3|23
1655063940000|2022-06-12 19:59:00|27481|27361|27496.7|27376.7|27497.3|27377.3|27481|27361|32
1655063950000|2022-06-12 19:59:10|27496.5|27376.5|27499|27379|27499|27379|27496.3|27376.3|23
1655063960000|2022-06-12 19:59:20|27500.7|27380.7|27494.9|27374.9|27501.3|27381.3|27494.8|27374.8|29
1655063970000|2022-06-12 19:59:30|27494.4|27374.4|27460.9|27340.9|27494.4|27374.4|27460.9|27340.9|31
1655063980000|2022-06-12 19:59:40|27461.9|27341.9|27464.8|27344.8|27473.4|27353.4|27454.8|27334.8|38
1655063990000|2022-06-12 19:59:50|27464.7|27344.7|27457.5|27337.5|27464.7|27344.7|27454.1|27334.1|36
1655064000000|2022-06-12 20:00:00|27458.1|27338.1|27457.1|27337.1|27458.2|27338.2|27433.6|27313.6|39
1655064010000|2022-06-12 20:00:10|27457.4|27337.4|27468.7|27348.7|27474.4|27354.4|27457.4|27337.4|36
1655064020000|2022-06-12 20:00:20|27467.5|27347.5|27464.9|27344.9|27472|27352|27461.7|27341.7|37
1655064030000|2022-06-12 20:00:30|27467.1|27347.1|27469|27349|27474.6|27354.6|27465.5|27345.5|36
1655064040000|2022-06-12 20:00:40|27471.3|27351.3|27472.1|27352.1|27474.8|27354.8|27469.3|27349.3|35
1655064050000|2022-06-12 20:00:50|27472|27352|27468.8|27348.8|27480.6|27360.6|27467.9|27347.9|39
1655064060000|2022-06-12 20:01:00|27469|27349|27490.2|27370.2|27493.4|27373.4|27469|27349|35
1655064070000|2022-06-12 20:01:10|27487.8|27367.8|27504.4|27384.4|27504.4|27384.4|27487.8|27367.8|37
1655064080000|2022-06-12 20:01:20|27504.6|27384.6|27508.3|27388.3|27508.5|27388.5|27501.7|27381.7|34
1655064090000|2022-06-12 20:01:30|27508.4|27388.4|27509.8|27389.8|27515.3|27395.3|27506.2|27386.2|35
1655064100000|2022-06-12 20:01:40|27510.2|27390.2|27514.9|27394.9|27514.9|27394.9|27509.1|27389.1|36
1655064110000|2022-06-12 20:01:50|27515.6|27395.6|27521.9|27401.9|27527.5|27407.5|27515.6|27395.6|31
1655064120000|2022-06-12 20:02:00|27521.8|27401.8|27535.9|27415.9|27536.3|27416.3|27521.6|27401.6|32
1655064130000|2022-06-12 20:02:10|27536.4|27416.4|27552.2|27432.2|27553.6|27433.6|27535.3|27415.3|35
1655064140000|2022-06-12 20:02:20|27551.1|27431.1|27553.8|27433.8|27554.4|27434.4|27548.3|27428.3|35
1655064150000|2022-06-12 20:02:30|27554|27434|27552.9|27432.9|27555.5|27435.5|27552.9|27432.9|18
1655064160000|2022-06-12 20:02:40|27549.9|27429.9|27534|27414|27549.9|27429.9|27532.3|27412.3|37
1655064170000|2022-06-12 20:02:50|27532.4|27412.4|27527.5|27407.5|27532.4|27412.4|27522.3|27402.3|31
1655064180000|2022-06-12 20:03:00|27527.3|27407.3|27504.8|27384.8|27527.4|27407.4|27504.8|27384.8|31
1655064190000|2022-06-12 20:03:10|27501.2|27381.2|27500.6|27380.6|27507.7|27387.7|27499|27379|34
1655064200000|2022-06-12 20:03:20|27500.8|27380.8|27507.8|27387.8|27507.8|27387.8|27499.3|27379.3|23
1655064210000|2022-06-12 20:03:30|27508|27388|27507.8|27387.8|27513.9|27393.9|27506.7|27386.7|27
1655064220000|2022-06-12 20:03:40|27508.3|27388.3|27517|27397|27517|27397|27508|27388|26
1655064230000|2022-06-12 20:03:50|27517.5|27397.5|27516.4|27396.4|27523.3|27403.3|27507.8|27387.8|35
1655064240000|2022-06-12 20:04:00|27517.8|27397.8|27523|27403|27523.8|27403.8|27517.8|27397.8|36
1655064250000|2022-06-12 20:04:10|27522.7|27402.7|27533.2|27413.2|27533.3|27413.3|27522.3|27402.3|36
1655064260000|2022-06-12 20:04:20|27533.3|27413.3|27536.1|27416.1|27537.7|27417.7|27530.1|27410.1|30
1655064270000|2022-06-12 20:04:30|27535.6|27415.6|27512.3|27392.3|27535.6|27415.6|27512.3|27392.3|33
1655064280000|2022-06-12 20:04:40|27512.9|27392.9|27488.7|27368.7|27512.9|27392.9|27487.6|27367.6|33
1655064290000|2022-06-12 20:04:50|27488.5|27368.5|27500.8|27380.8|27503.7|27383.7|27488.5|27368.5|36
1655064300000|2022-06-12 20:05:00|27500.9|27380.9|27504.2|27384.2|27507.4|27387.4|27496|27376|33
1655064310000|2022-06-12 20:05:10|27502.2|27382.2|27496.6|27376.6|27502.2|27382.2|27494|27374|34
1655064320000|2022-06-12 20:05:20|27496.4|27376.4|27485.4|27365.4|27496.4|27376.4|27484.2|27364.2|31
1655064330000|2022-06-12 20:05:30|27486.1|27366.1|27476.6|27356.6|27486.1|27366.1|27476.6|27356.6|33
1655064340000|2022-06-12 20:05:40|27476.5|27356.5|27472.4|27352.4|27477|27357|27468.9|27348.9|27
1655064350000|2022-06-12 20:05:50|27473.2|27353.2|27479.5|27359.5|27480.2|27360.2|27471.9|27351.9|31
1655064360000|2022-06-12 20:06:00|27479.2|27359.2|27471.6|27351.6|27479.2|27359.2|27469|27349|29
1655064370000|2022-06-12 20:06:10|27471.5|27351.5|27474.5|27354.5|27474.6|27354.6|27469.6|27349.6|26
1655064380000|2022-06-12 20:06:20|27474.6|27354.6|27452.9|27332.9|27481.4|27361.4|27452.8|27332.8|36
1655064390000|2022-06-12 20:06:30|27452.3|27332.3|27461.3|27341.3|27461.3|27341.3|27452.1|27332.1|30
1655064400000|2022-06-12 20:06:40|27461.2|27341.2|27448.3|27328.3|27461.2|27341.2|27446.6|27326.6|37
1655064410000|2022-06-12 20:06:50|27444|27324|27440.3|27320.3|27444|27324|27430.9|27310.9|35
1655064420000|2022-06-12 20:07:00|27440.7|27320.7|27433.7|27313.7|27441.8|27321.8|27432.2|27312.2|30
1655064430000|2022-06-12 20:07:10|27434.7|27314.7|27443.5|27323.5|27444.6|27324.6|27431.8|27311.8|31
1655064440000|2022-06-12 20:07:20|27438.9|27318.9|27432.8|27312.8|27443.6|27323.6|27431.6|27311.6|33
1655064450000|2022-06-12 20:07:30|27434.9|27314.9|27433|27313|27441.7|27321.7|27433|27313|31
1655064460000|2022-06-12 20:07:40|27432|27312|27424.5|27304.5|27433.8|27313.8|27424.1|27304.1|28
1655064470000|2022-06-12 20:07:50|27416.8|27296.8|27432|27312|27432|27312|27414.9|27294.9|33
1655064480000|2022-06-12 20:08:00|27433.3|27313.3|27432.9|27312.9|27436|27316|27431|27311|38
1655064490000|2022-06-12 20:08:10|27433.2|27313.2|27426|27306|27433.4|27313.4|27425.7|27305.7|32
1655064500000|2022-06-12 20:08:20|27426.3|27306.3|27446.3|27326.3|27447.9|27327.9|27426.2|27306.2|28
1655064510000|2022-06-12 20:08:30|27446.5|27326.5|27445.7|27325.7|27448.4|27328.4|27436.8|27316.8|31
1655064520000|2022-06-12 20:08:40|27444.9|27324.9|27435|27315|27444.9|27324.9|27434.7|27314.7|30
1655064530000|2022-06-12 20:08:50|27434.7|27314.7|27443|27323|27448.7|27328.7|27434.7|27314.7|29
1655064540000|2022-06-12 20:09:00|27443.5|27323.5|27446.6|27326.6|27450|27330|27443.5|27323.5|27
1655064550000|2022-06-12 20:09:10|27447.2|27327.2|27468|27348|27468.4|27348.4|27446.6|27326.6|34
1655064560000|2022-06-12 20:09:20|27467.4|27347.4|27472|27352|27473.4|27353.4|27467.4|27347.4|26
1655064570000|2022-06-12 20:09:30|27472.7|27352.7|27455.1|27335.1|27474.6|27354.6|27455.1|27335.1|35
1655064580000|2022-06-12 20:09:40|27454.3|27334.3|27481.2|27361.2|27485.5|27365.5|27452.2|27332.2|28
1655064590000|2022-06-12 20:09:50|27483.7|27363.7|27459.7|27339.7|27483.7|27363.7|27459.7|27339.7|35
1655064600000|2022-06-12 20:10:00|27460|27340|27461.1|27341.1|27469.3|27349.3|27454.2|27334.2|33
1655064610000|2022-06-12 20:10:10|27463.2|27343.2|27465.2|27345.2|27473.1|27353.1|27459.8|27339.8|36
1655064620000|2022-06-12 20:10:20|27465.7|27345.7|27474.9|27354.9|27475.7|27355.7|27465.6|27345.6|30
1655064630000|2022-06-12 20:10:30|27475.2|27355.2|27474.8|27354.8|27477.3|27357.3|27474.8|27354.8|30
1655064640000|2022-06-12 20:10:40|27475.6|27355.6|27475.1|27355.1|27476.4|27356.4|27470.6|27350.6|29
1655064650000|2022-06-12 20:10:50|27475.6|27355.6|27478.6|27358.6|27482.1|27362.1|27475.6|27355.6|30
1655064660000|2022-06-12 20:11:00|27480.4|27360.4|27480.9|27360.9|27482.9|27362.9|27475.4|27355.4|32
1655064670000|2022-06-12 20:11:10|27482.8|27362.8|27480.3|27360.3|27488.2|27368.2|27473.9|27353.9|34
1655064680000|2022-06-12 20:11:20|27482.2|27362.2|27481.5|27361.5|27488.1|27368.1|27480.5|27360.5|33
1655064690000|2022-06-12 20:11:30|27483.4|27363.4|27486.8|27366.8|27488.6|27368.6|27483.4|27363.4|27
1655064700000|2022-06-12 20:11:40|27485|27365|27487.2|27367.2|27488.2|27368.2|27485|27365|27
1655064710000|2022-06-12 20:11:50|27487.4|27367.4|27481.8|27361.8|27487.5|27367.5|27481.8|27361.8|23
1655064720000|2022-06-12 20:12:00|27481.6|27361.6|27491.6|27371.6|27494.5|27374.5|27480.3|27360.3|32
1655064730000|2022-06-12 20:12:10|27491.4|27371.4|27501.4|27381.4|27506.2|27386.2|27488.2|27368.2|34
1655064740000|2022-06-12 20:12:20|27501.8|27381.8|27505.9|27385.9|27506.2|27386.2|27501.8|27381.8|34
1655064750000|2022-06-12 20:12:30|27506|27386|27504.7|27384.7|27506.2|27386.2|27503.5|27383.5|25
1655064760000|2022-06-12 20:12:40|27503.9|27383.9|27502.9|27382.9|27505.8|27385.8|27502.9|27382.9|27
1655064770000|2022-06-12 20:12:50|27504.3|27384.3|27501.4|27381.4|27506|27386|27501.4|27381.4|33
1655064780000|2022-06-12 20:13:00|27501|27381|27503.2|27383.2|27505.8|27385.8|27500.6|27380.6|27
1655064790000|2022-06-12 20:13:10|27502.8|27382.8|27504.8|27384.8|27504.9|27384.9|27502|27382|29
1655064800000|2022-06-12 20:13:20|27505|27385|27506.8|27386.8|27507.9|27387.9|27505|27385|26
1655064810000|2022-06-12 20:13:30|27506.9|27386.9|27507.9|27387.9|27508.8|27388.8|27506.4|27386.4|24
1655064820000|2022-06-12 20:13:40|27508.1|27388.1|27500.9|27380.9|27509.3|27389.3|27496|27376|32
1655064830000|2022-06-12 20:13:50|27501.4|27381.4|27500.9|27380.9|27501.6|27381.6|27498.3|27378.3|25
1655064840000|2022-06-12 20:14:00|27500.3|27380.3|27492.4|27372.4|27501.6|27381.6|27491.2|27371.2|32
1655064850000|2022-06-12 20:14:10|27491.9|27371.9|27483.6|27363.6|27492.8|27372.8|27480.9|27360.9|30
1655064860000|2022-06-12 20:14:20|27484.8|27364.8|27485|27365|27485.9|27365.9|27480.9|27360.9|25
1655064870000|2022-06-12 20:14:30|27485.1|27365.1|27484.7|27364.7|27485.5|27365.5|27483.3|27363.3|26
1655064880000|2022-06-12 20:14:40|27484.8|27364.8|27488.6|27368.6|27488.8|27368.8|27484.6|27364.6|23
1655064890000|2022-06-12 20:14:50|27491.5|27371.5|27499|27379|27502|27382|27490.7|27370.7|34
1655064900000|2022-06-12 20:15:00|27498.3|27378.3|27499.6|27379.6|27500.2|27380.2|27488.2|27368.2|33
1655064910000|2022-06-12 20:15:10|27499.1|27379.1|27486.6|27366.6|27499.1|27379.1|27485.6|27365.6|29
1655064920000|2022-06-12 20:15:20|27486.8|27366.8|27485.3|27365.3|27487.3|27367.3|27483.9|27363.9|27
1655064930000|2022-06-12 20:15:30|27485.4|27365.4|27485.3|27365.3|27486.1|27366.1|27485.2|27365.2|16
1655064940000|2022-06-12 20:15:40|27485.1|27365.1|27485.5|27365.5|27486|27366|27485.1|27365.1|17
1655064950000|2022-06-12 20:15:50|27485.3|27365.3|27460.9|27340.9|27485.3|27365.3|27454.2|27334.2|32
1655064960000|2022-06-12 20:16:00|27460.7|27340.7|27469.1|27349.1|27473.7|27353.7|27454.1|27334.1|37
1655064970000|2022-06-12 20:16:10|27467.7|27347.7|27481.7|27361.7|27481.7|27361.7|27467.1|27347.1|30
1655064980000|2022-06-12 20:16:20|27482.3|27362.3|27498.2|27378.2|27499.2|27379.2|27482.3|27362.3|36
1655064990000|2022-06-12 20:16:30|27497.8|27377.8|27497.1|27377.1|27501|27381|27497|27377|34
1655065000000|2022-06-12 20:16:40|27497.4|27377.4|27501.4|27381.4|27501.4|27381.4|27497.1|27377.1|28
1655065010000|2022-06-12 20:16:50|27501.8|27381.8|27497.1|27377.1|27502|27382|27496.4|27376.4|32
1655065020000|2022-06-12 20:17:00|27496.9|27376.9|27498.2|27378.2|27498.9|27378.9|27496.2|27376.2|25
1655065030000|2022-06-12 20:17:10|27498.3|27378.3|27494.8|27374.8|27498.7|27378.7|27488.3|27368.3|30
1655065040000|2022-06-12 20:17:20|27496.3|27376.3|27500.4|27380.4|27501.5|27381.5|27496.3|27376.3|34
1655065050000|2022-06-12 20:17:30|27500.2|27380.2|27501.3|27381.3|27501.3|27381.3|27498.2|27378.2|29
1655065060000|2022-06-12 20:17:40|27501.1|27381.1|27503.3|27383.3|27503.3|27383.3|27500|27380|29
1655065070000|2022-06-12 20:17:50|27504.1|27384.1|27515.8|27395.8|27515.8|27395.8|27502.1|27382.1|30
1655065080000|2022-06-12 20:18:00|27515.9|27395.9|27516.3|27396.3|27516.4|27396.4|27513|27393|29
1655065090000|2022-06-12 20:18:10|27516.4|27396.4|27533.9|27413.9|27537|27417|27516.4|27396.4|31
1655065100000|2022-06-12 20:18:20|27534.5|27414.5|27534.5|27414.5|27534.7|27414.7|27532.7|27412.7|29
1655065110000|2022-06-12 20:18:30|27534.4|27414.4|27540.6|27420.6|27540.8|27420.8|27533.1|27413.1|32
1655065120000|2022-06-12 20:18:40|27540.7|27420.7|27534.4|27414.4|27540.9|27420.9|27533.3|27413.3|31
1655065130000|2022-06-12 20:18:50|27534.5|27414.5|27559.1|27439.1|27559.1|27439.1|27534.3|27414.3|31
1655065140000|2022-06-12 20:19:00|27560.3|27440.3|27565.4|27445.4|27575.5|27455.5|27560.3|27440.3|35
1655065150000|2022-06-12 20:19:10|27565.5|27445.5|27549.8|27429.8|27565.5|27445.5|27547.1|27427.1|34
1655065160000|2022-06-12 20:19:20|27550|27430|27549|27429|27550.9|27430.9|27547.7|27427.7|24
1655065170000|2022-06-12 20:19:30|27549.1|27429.1|27540.8|27420.8|27549.1|27429.1|27538.7|27418.7|27
1655065180000|2022-06-12 20:19:40|27540.9|27420.9|27535.3|27415.3|27540.9|27420.9|27534.5|27414.5|24
1655065190000|2022-06-12 20:19:50|27535.5|27415.5|27535.7|27415.7|27536.9|27416.9|27533.7|27413.7|29
1655065200000|2022-06-12 20:20:00|27536|27416|27535.1|27415.1|27536.1|27416.1|27533.2|27413.2|19
1655065210000|2022-06-12 20:20:10|27535.2|27415.2|27537|27417|27537.8|27417.8|27535.2|27415.2|27
1655065220000|2022-06-12 20:20:20|27536.9|27416.9|27535.8|27415.8|27537|27417|27535.3|27415.3|24
1655065230000|2022-06-12 20:20:30|27535.7|27415.7|27536|27416|27536.3|27416.3|27535.4|27415.4|18
1655065240000|2022-06-12 20:20:40|27536.3|27416.3|27536.5|27416.5|27537.1|27417.1|27535.6|27415.6|16
1655065250000|2022-06-12 20:20:50|27536.8|27416.8|27545.4|27425.4|27547.6|27427.6|27536.7|27416.7|18
1655065260000|2022-06-12 20:21:00|27547.9|27427.9|27545.1|27425.1|27549.3|27429.3|27544.2|27424.2|33
1655065270000|2022-06-12 20:21:10|27544.3|27424.3|27552.3|27432.3|27553.4|27433.4|27543.2|27423.2|32
1655065280000|2022-06-12 20:21:20|27554|27434|27558.9|27438.9|27563.4|27443.4|27554|27434|36
1655065290000|2022-06-12 20:21:30|27557.8|27437.8|27553.2|27433.2|27560.6|27440.6|27552|27432|35
1655065300000|2022-06-12 20:21:40|27553.6|27433.6|27554.6|27434.6|27555.5|27435.5|27553.6|27433.6|23
1655065310000|2022-06-12 20:21:50|27553.8|27433.8|27558.6|27438.6|27558.8|27438.8|27553.8|27433.8|25
1655065320000|2022-06-12 20:22:00|27558.8|27438.8|27554.7|27434.7|27558.8|27438.8|27554|27434|18
1655065330000|2022-06-12 20:22:10|27554.6|27434.6|27554.1|27434.1|27554.6|27434.6|27554.1|27434.1|24
1655065340000|2022-06-12 20:22:20|27554.5|27434.5|27554.1|27434.1|27554.6|27434.6|27553.9|27433.9|21
1655065350000|2022-06-12 20:22:30|27554.2|27434.2|27552.8|27432.8|27555.9|27435.9|27552.7|27432.7|27
1655065360000|2022-06-12 20:22:40|27552.5|27432.5|27544.4|27424.4|27552.5|27432.5|27541.9|27421.9|38
1655065370000|2022-06-12 20:22:50|27545.3|27425.3|27542|27422|27545.7|27425.7|27541.7|27421.7|27
1655065380000|2022-06-12 20:23:00|27541.8|27421.8|27542.4|27422.4|27543.2|27423.2|27540.4|27420.4|22
1655065390000|2022-06-12 20:23:10|27542.5|27422.5|27544.2|27424.2|27544.6|27424.6|27542|27422|21
1655065400000|2022-06-12 20:23:20|27544.5|27424.5|27541.4|27421.4|27544.5|27424.5|27541.2|27421.2|29
1655065410000|2022-06-12 20:23:30|27541.5|27421.5|27543.4|27423.4|27545.3|27425.3|27541.5|27421.5|27
1655065420000|2022-06-12 20:23:40|27544.6|27424.6|27549.3|27429.3|27551.6|27431.6|27544.6|27424.6|29
1655065430000|2022-06-12 20:23:50|27549.2|27429.2|27549|27429|27550.4|27430.4|27548.6|27428.6|25
1655065440000|2022-06-12 20:24:00|27549.1|27429.1|27549.6|27429.6|27551|27431|27548.7|27428.7|23
1655065450000|2022-06-12 20:24:10|27550.6|27430.6|27551.5|27431.5|27551.5|27431.5|27547.9|27427.9|23
1655065460000|2022-06-12 20:24:20|27551.7|27431.7|27551.8|27431.8|27551.8|27431.8|27550.2|27430.2|25
1655065470000|2022-06-12 20:24:30|27551.5|27431.5|27548.9|27428.9|27551.8|27431.8|27548.9|27428.9|26
1655065480000|2022-06-12 20:24:40|27549.1|27429.1|27549.2|27429.2|27550|27430|27548.9|27428.9|24
1655065490000|2022-06-12 20:24:50|27549.3|27429.3|27549.3|27429.3|27550.4|27430.4|27548.5|27428.5|23
1655065500000|2022-06-12 20:25:00|27549.2|27429.2|27531.1|27411.1|27549.8|27429.8|27528.5|27408.5|29
1655065510000|2022-06-12 20:25:10|27529.8|27409.8|27520.3|27400.3|27530.7|27410.7|27517.9|27397.9|29
1655065520000|2022-06-12 20:25:20|27520.2|27400.2|27516.5|27396.5|27520.2|27400.2|27515.9|27395.9|25
1655065530000|2022-06-12 20:25:30|27516.3|27396.3|27500.8|27380.8|27516.3|27396.3|27500.8|27380.8|28
1655065540000|2022-06-12 20:25:40|27500.9|27380.9|27492.2|27372.2|27502.3|27382.3|27489.5|27369.5|34
1655065550000|2022-06-12 20:25:50|27493.4|27373.4|27512|27392|27512|27392|27492.9|27372.9|35
1655065560000|2022-06-12 20:26:00|27512.3|27392.3|27496.6|27376.6|27513.5|27393.5|27496.6|27376.6|31
1655065570000|2022-06-12 20:26:10|27493.4|27373.4|27481.7|27361.7|27493.4|27373.4|27470.8|27350.8|39
1655065580000|2022-06-12 20:26:20|27481.9|27361.9|27481.8|27361.8|27485.5|27365.5|27477.3|27357.3|26
1655065590000|2022-06-12 20:26:30|27484.8|27364.8|27480.9|27360.9|27490.3|27370.3|27480.7|27360.7|26
1655065600000|2022-06-12 20:26:40|27480.8|27360.8|27482.8|27362.8|27483.3|27363.3|27480.7|27360.7|19
1655065610000|2022-06-12 20:26:50|27482.5|27362.5|27482.2|27362.2|27482.8|27362.8|27481.3|27361.3|14
1655065620000|2022-06-12 20:27:00|27482.5|27362.5|27485.6|27365.6|27493.6|27373.6|27482.5|27362.5|28
1655065630000|2022-06-12 20:27:10|27485.8|27365.8|27495.9|27375.9|27496.3|27376.3|27482.4|27362.4|30
1655065640000|2022-06-12 20:27:20|27496|27376|27507.8|27387.8|27508.2|27388.2|27495.6|27375.6|32
1655065650000|2022-06-12 20:27:30|27509.4|27389.4|27524.2|27404.2|27525.4|27405.4|27509.4|27389.4|35
1655065660000|2022-06-12 20:27:40|27525|27405|27518.4|27398.4|27527.6|27407.6|27518.4|27398.4|27
1655065670000|2022-06-12 20:27:50|27516.4|27396.4|27521.2|27401.2|27525|27405|27511.5|27391.5|33
1655065680000|2022-06-12 20:28:00|27521.1|27401.1|27517.4|27397.4|27522.4|27402.4|27517.4|27397.4|18
1655065690000|2022-06-12 20:28:10|27517.2|27397.2|27524.7|27404.7|27525.7|27405.7|27516.6|27396.6|22
1655065700000|2022-06-12 20:28:20|27523.7|27403.7|27521.7|27401.7|27524.1|27404.1|27520.5|27400.5|25
1655065710000|2022-06-12 20:28:30|27521.8|27401.8|27514|27394|27525.6|27405.6|27514|27394|26
1655065720000|2022-06-12 20:28:40|27512.8|27392.8|27513.4|27393.4|27513.4|27393.4|27512.3|27392.3|16
1655065730000|2022-06-12 20:28:50|27513.7|27393.7|27496.1|27376.1|27519.2|27399.2|27495.6|27375.6|31
1655065740000|2022-06-12 20:29:00|27496.2|27376.2|27496.5|27376.5|27502.8|27382.8|27496.2|27376.2|27
1655065750000|2022-06-12 20:29:10|27491.9|27371.9|27476.3|27356.3|27491.9|27371.9|27475.9|27355.9|28
1655065760000|2022-06-12 20:29:20|27476.5|27356.5|27475.7|27355.7|27477.1|27357.1|27475.7|27355.7|18
1655065770000|2022-06-12 20:29:30|27476.7|27356.7|27478.9|27358.9|27482.2|27362.2|27476.4|27356.4|33
1655065780000|2022-06-12 20:29:40|27479.2|27359.2|27480.3|27360.3|27481|27361|27478.7|27358.7|24
1655065790000|2022-06-12 20:29:50|27479.7|27359.7|27477.2|27357.2|27480.5|27360.5|27476.6|27356.6|27
1655065800000|2022-06-12 20:30:00|27476.9|27356.9|27479.8|27359.8|27480.2|27360.2|27469.1|27349.1|27
1655065810000|2022-06-12 20:30:10|27479.9|27359.9|27462.9|27342.9|27479.9|27359.9|27461.7|27341.7|28
1655065820000|2022-06-12 20:30:20|27464|27344|27465.7|27345.7|27466.4|27346.4|27463.2|27343.2|26
1655065830000|2022-06-12 20:30:30|27465.8|27345.8|27464.7|27344.7|27465.8|27345.8|27464.3|27344.3|17
1655065840000|2022-06-12 20:30:40|27464.6|27344.6|27431.8|27311.8|27464.6|27344.6|27431.8|27311.8|35
1655065850000|2022-06-12 20:30:50|27430.7|27310.7|27410.8|27290.8|27430.7|27310.7|27410.8|27290.8|29
1655065860000|2022-06-12 20:31:00|27410.5|27290.5|27410.8|27290.8|27417.5|27297.5|27392.6|27272.6|36
1655065870000|2022-06-12 20:31:10|27407.2|27287.2|27419.6|27299.6|27419.6|27299.6|27398|27278|35
1655065880000|2022-06-12 20:31:20|27420.2|27300.2|27442.7|27322.7|27445.7|27325.7|27420.2|27300.2|37
1655065890000|2022-06-12 20:31:30|27443|27323|27451.1|27331.1|27451.1|27331.1|27438.1|27318.1|35
1655065900000|2022-06-12 20:31:40|27448.8|27328.8|27445.4|27325.4|27452.3|27332.3|27445.4|27325.4|31
1655065910000|2022-06-12 20:31:50|27443.2|27323.2|27444.2|27324.2|27444.5|27324.5|27438.9|27318.9|34
1655065920000|2022-06-12 20:32:00|27445.8|27325.8|27458.7|27338.7|27458.9|27338.9|27445.8|27325.8|28
1655065930000|2022-06-12 20:32:10|27459.6|27339.6|27457.2|27337.2|27459.7|27339.7|27453.4|27333.4|24
1655065940000|2022-06-12 20:32:20|27456.5|27336.5|27451.2|27331.2|27456.5|27336.5|27448.3|27328.3|33
1655065950000|2022-06-12 20:32:30|27450.9|27330.9|27469.2|27349.2|27469.2|27349.2|27450.9|27330.9|29
1655065960000|2022-06-12 20:32:40|27469.9|27349.9|27473.5|27353.5|27484|27364|27469.9|27349.9|39
1655065970000|2022-06-12 20:32:50|27471.5|27351.5|27474.9|27354.9|27475.1|27355.1|27468.9|27348.9|30
1655065980000|2022-06-12 20:33:00|27474.8|27354.8|27467.9|27347.9|27474.8|27354.8|27467.9|27347.9|36
1655065990000|2022-06-12 20:33:10|27468.1|27348.1|27459|27339|27469.1|27349.1|27456|27336|31
1655066000000|2022-06-12 20:33:20|27458.3|27338.3|27459.1|27339.1|27465.8|27345.8|27458.3|27338.3|27
1655066010000|2022-06-12 20:33:30|27459|27339|27466.2|27346.2|27466.8|27346.8|27458.9|27338.9|22
1655066020000|2022-06-12 20:33:40|27467.1|27347.1|27471.1|27351.1|27474.4|27354.4|27465.2|27345.2|35
1655066030000|2022-06-12 20:33:50|27471.5|27351.5|27468.8|27348.8|27471.5|27351.5|27463.2|27343.2|27
1655066040000|2022-06-12 20:34:00|27468.7|27348.7|27472.3|27352.3|27473.7|27353.7|27468.7|27348.7|24
1655066050000|2022-06-12 20:34:10|27472.1|27352.1|27471.4|27351.4|27473.1|27353.1|27468.4|27348.4|30
1655066060000|2022-06-12 20:34:20|27472|27352|27476.9|27356.9|27480.6|27360.6|27472|27352|32
1655066070000|2022-06-12 20:34:30|27477.9|27357.9|27477.3|27357.3|27477.9|27357.9|27471.7|27351.7|27
1655066080000|2022-06-12 20:34:40|27476.4|27356.4|27473.5|27353.5|27476.4|27356.4|27471.6|27351.6|28
1655066090000|2022-06-12 20:34:50|27473.4|27353.4|27474.9|27354.9|27475.7|27355.7|27473.4|27353.4|20
1655066100000|2022-06-12 20:35:00|27475.4|27355.4|27471|27351|27475.4|27355.4|27469.5|27349.5|25
1655066110000|2022-06-12 20:35:10|27470.9|27350.9|27471.8|27351.8|27472.9|27352.9|27470.7|27350.7|21
1655066120000|2022-06-12 20:35:20|27472|27352|27464|27344|27472|27352|27462.9|27342.9|28
1655066130000|2022-06-12 20:35:30|27464.4|27344.4|27463|27343|27464.6|27344.6|27462|27342|20
1655066140000|2022-06-12 20:35:40|27462.8|27342.8|27458.3|27338.3|27463|27343|27458.3|27338.3|19
1655066150000|2022-06-12 20:35:50|27458.6|27338.6|27457.8|27337.8|27459.4|27339.4|27454.9|27334.9|28
1655066160000|2022-06-12 20:36:00|27457.9|27337.9|27459|27339|27459.8|27339.8|27457.9|27337.9|28
1655066170000|2022-06-12 20:36:10|27459.1|27339.1|27461.8|27341.8|27462.3|27342.3|27457.6|27337.6|26
1655066180000|2022-06-12 20:36:20|27462.2|27342.2|27446.5|27326.5|27462.2|27342.2|27445.9|27325.9|32
1655066190000|2022-06-12 20:36:30|27446.4|27326.4|27445.6|27325.6|27447.9|27327.9|27445.1|27325.1|32
1655066200000|2022-06-12 20:36:40|27445.5|27325.5|27446.6|27326.6|27448.4|27328.4|27444.7|27324.7|26
1655066210000|2022-06-12 20:36:50|27447.2|27327.2|27450.7|27330.7|27451.1|27331.1|27447.2|27327.2|20
1655066220000|2022-06-12 20:37:00|27450.9|27330.9|27463|27343|27463.6|27343.6|27450.2|27330.2|32
1655066230000|2022-06-12 20:37:10|27463.2|27343.2|27459.3|27339.3|27463.9|27343.9|27457.5|27337.5|35
1655066240000|2022-06-12 20:37:20|27459.6|27339.6|27462.2|27342.2|27463.6|27343.6|27459.3|27339.3|24
1655066250000|2022-06-12 20:37:30|27462.3|27342.3|27462.9|27342.9|27463.3|27343.3|27455.8|27335.8|32
1655066260000|2022-06-12 20:37:40|27464.6|27344.6|27475.3|27355.3|27475.4|27355.4|27464.6|27344.6|32
1655066270000|2022-06-12 20:37:50|27475.5|27355.5|27478.2|27358.2|27479.4|27359.4|27475.5|27355.5|25
1655066280000|2022-06-12 20:38:00|27478.6|27358.6|27459.4|27339.4|27478.6|27358.6|27458.9|27338.9|33
1655066290000|2022-06-12 20:38:10|27459.1|27339.1|27458.7|27338.7|27460|27340|27458.4|27338.4|26
1655066300000|2022-06-12 20:38:20|27458.6|27338.6|27467.7|27347.7|27468.4|27348.4|27457.9|27337.9|29
1655066310000|2022-06-12 20:38:30|27466.4|27346.4|27466.6|27346.6|27467.1|27347.1|27458.5|27338.5|28
1655066320000|2022-06-12 20:38:40|27468.7|27348.7|27475.4|27355.4|27475.4|27355.4|27468.4|27348.4|28
1655066330000|2022-06-12 20:38:50|27474.1|27354.1|27475|27355|27477.7|27357.7|27471.2|27351.2|26
1655066340000|2022-06-12 20:39:00|27475.3|27355.3|27460.4|27340.4|27475.8|27355.8|27459.9|27339.9|35
1655066350000|2022-06-12 20:39:10|27460.2|27340.2|27460.3|27340.3|27469.6|27349.6|27459|27339|35
1655066360000|2022-06-12 20:39:20|27460.5|27340.5|27463.2|27343.2|27464|27344|27459.6|27339.6|30
1655066370000|2022-06-12 20:39:30|27463.5|27343.5|27462.6|27342.6|27463.5|27343.5|27462.1|27342.1|14
1655066380000|2022-06-12 20:39:40|27462.7|27342.7|27473|27353|27473|27353|27462.7|27342.7|27
1655066390000|2022-06-12 20:39:50|27473.4|27353.4|27474.5|27354.5|27475.7|27355.7|27472.8|27352.8|31
1655066400000|2022-06-12 20:40:00|27475.4|27355.4|27473.5|27353.5|27475.4|27355.4|27470.8|27350.8|30
1655066410000|2022-06-12 20:40:10|27473.6|27353.6|27464.1|27344.1|27473.6|27353.6|27464.1|27344.1|28
1655066420000|2022-06-12 20:40:20|27463.7|27343.7|27458.4|27338.4|27463.7|27343.7|27458.4|27338.4|20
1655066430000|2022-06-12 20:40:30|27458.2|27338.2|27431.1|27311.1|27458.2|27338.2|27431|27311|28
1655066440000|2022-06-12 20:40:40|27431.2|27311.2|27432.1|27312.1|27435.4|27315.4|27426.6|27306.6|35
1655066450000|2022-06-12 20:40:50|27432.2|27312.2|27429.4|27309.4|27432.2|27312.2|27427.4|27307.4|26
1655066460000|2022-06-12 20:41:00|27430.7|27310.7|27430.7|27310.7|27431.1|27311.1|27428.9|27308.9|29
1655066470000|2022-06-12 20:41:10|27431|27311|27429.3|27309.3|27431|27311|27424.9|27304.9|31
1655066480000|2022-06-12 20:41:20|27429.2|27309.2|27432.3|27312.3|27432.8|27312.8|27420.1|27300.1|32
1655066490000|2022-06-12 20:41:30|27432.9|27312.9|27438.9|27318.9|27439.3|27319.3|27432|27312|28
1655066500000|2022-06-12 20:41:40|27441.2|27321.2|27436.8|27316.8|27441.2|27321.2|27434.7|27314.7|23
1655066510000|2022-06-12 20:41:50|27436.6|27316.6|27443|27323|27448.4|27328.4|27435|27315|31
1655066520000|2022-06-12 20:42:00|27444.2|27324.2|27452.5|27332.5|27453.5|27333.5|27443.8|27323.8|28
1655066530000|2022-06-12 20:42:10|27452.3|27332.3|27450.1|27330.1|27457.1|27337.1|27450|27330|30
1655066540000|2022-06-12 20:42:20|27451.1|27331.1|27456.6|27336.6|27456.6|27336.6|27449.3|27329.3|32
1655066550000|2022-06-12 20:42:30|27457.5|27337.5|27449.2|27329.2|27457.7|27337.7|27449.2|27329.2|33
1655066560000|2022-06-12 20:42:40|27448.6|27328.6|27441.7|27321.7|27448.6|27328.6|27441.1|27321.1|28
1655066570000|2022-06-12 20:42:50|27440.9|27320.9|27438.4|27318.4|27442.1|27322.1|27437.7|27317.7|29
1655066580000|2022-06-12 20:43:00|27437.6|27317.6|27439.1|27319.1|27439.2|27319.2|27436|27316|27
1655066590000|2022-06-12 20:43:10|27439.2|27319.2|27433.9|27313.9|27440.2|27320.2|27427.5|27307.5|34
1655066600000|2022-06-12 20:43:20|27434|27314|27434.3|27314.3|27435.5|27315.5|27426.5|27306.5|33
1655066610000|2022-06-12 20:43:30|27433.5|27313.5|27432.7|27312.7|27433.5|27313.5|27426.2|27306.2|34
1655066620000|2022-06-12 20:43:40|27433.3|27313.3|27434.2|27314.2|27435.5|27315.5|27433.1|27313.1|31
1655066630000|2022-06-12 20:43:50|27434.6|27314.6|27434.8|27314.8|27435|27315|27433.1|27313.1|21
1655066640000|2022-06-12 20:44:00|27434.5|27314.5|27441.7|27321.7|27441.7|27321.7|27433.4|27313.4|20
1655066650000|2022-06-12 20:44:10|27442.5|27322.5|27434.4|27314.4|27442.9|27322.9|27433.8|27313.8|25
1655066660000|2022-06-12 20:44:20|27435.5|27315.5|27440.9|27320.9|27440.9|27320.9|27435.5|27315.5|29
1655066670000|2022-06-12 20:44:30|27441.6|27321.6|27443.7|27323.7|27443.7|27323.7|27441.6|27321.6|22
1655066680000|2022-06-12 20:44:40|27444.1|27324.1|27443.6|27323.6|27444.1|27324.1|27437.9|27317.9|26
1655066690000|2022-06-12 20:44:50|27443.7|27323.7|27443.6|27323.6|27444.9|27324.9|27443.4|27323.4|24
1655066700000|2022-06-12 20:45:00|27443.4|27323.4|27437.1|27317.1|27444.1|27324.1|27437|27317|14
1655066710000|2022-06-12 20:45:10|27437.2|27317.2|27433.1|27313.1|27437.2|27317.2|27429|27309|29
1655066720000|2022-06-12 20:45:20|27432.9|27312.9|27431.3|27311.3|27434.2|27314.2|27430.9|27310.9|29
1655066730000|2022-06-12 20:45:30|27431.1|27311.1|27426.1|27306.1|27431.8|27311.8|27425.6|27305.6|21
1655066740000|2022-06-12 20:45:40|27426|27306|27429.8|27309.8|27430|27310|27425.4|27305.4|25
1655066750000|2022-06-12 20:45:50|27429.7|27309.7|27433.2|27313.2|27434.2|27314.2|27429.7|27309.7|23
1655066760000|2022-06-12 20:46:00|27433.3|27313.3|27439.5|27319.5|27439.6|27319.6|27429.7|27309.7|31
1655066770000|2022-06-12 20:46:10|27439.4|27319.4|27440.2|27320.2|27440.4|27320.4|27436.3|27316.3|32
1655066780000|2022-06-12 20:46:20|27439.7|27319.7|27439.3|27319.3|27440.2|27320.2|27438|27318|23
1655066790000|2022-06-12 20:46:30|27439.4|27319.4|27441.7|27321.7|27445.8|27325.8|27438.8|27318.8|32
1655066800000|2022-06-12 20:46:40|27441.8|27321.8|27448.7|27328.7|27456.3|27336.3|27440.3|27320.3|32
1655066810000|2022-06-12 20:46:50|27448.3|27328.3|27454.9|27334.9|27456.8|27336.8|27447.9|27327.9|28
1655066820000|2022-06-12 20:47:00|27455|27335|27458.2|27338.2|27460.4|27340.4|27454.7|27334.7|31
1655066830000|2022-06-12 20:47:10|27458.3|27338.3|27460.2|27340.2|27461.6|27341.6|27454.7|27334.7|31
1655066840000|2022-06-12 20:47:20|27460.3|27340.3|27458|27338|27460.5|27340.5|27456.7|27336.7|28
1655066850000|2022-06-12 20:47:30|27458.1|27338.1|27458.9|27338.9|27458.9|27338.9|27457.1|27337.1|15
1655066860000|2022-06-12 20:47:40|27458.8|27338.8|27454.2|27334.2|27458.9|27338.9|27454.2|27334.2|25
1655066870000|2022-06-12 20:47:50|27454.3|27334.3|27454.1|27334.1|27454.4|27334.4|27452.9|27332.9|23
1655066880000|2022-06-12 20:48:00|27454.2|27334.2|27445.8|27325.8|27454.2|27334.2|27442.2|27322.2|33
1655066890000|2022-06-12 20:48:10|27445.1|27325.1|27438.8|27318.8|27445.3|27325.3|27434.3|27314.3|34
1655066900000|2022-06-12 20:48:20|27438.1|27318.1|27435.6|27315.6|27438.1|27318.1|27435.2|27315.2|21
1655066910000|2022-06-12 20:48:30|27435.4|27315.4|27431.3|27311.3|27435.9|27315.9|27430.8|27310.8|26
1655066920000|2022-06-12 20:48:40|27431.4|27311.4|27442.2|27322.2|27443.7|27323.7|27430.9|27310.9|29
1655066930000|2022-06-12 20:48:50|27442.3|27322.3|27442.4|27322.4|27442.8|27322.8|27441.3|27321.3|30
1655066940000|2022-06-12 20:49:00|27442.6|27322.6|27439.3|27319.3|27443.4|27323.4|27439.3|27319.3|21
1655066950000|2022-06-12 20:49:10|27438.4|27318.4|27438.1|27318.1|27438.4|27318.4|27436.5|27316.5|24
1655066960000|2022-06-12 20:49:20|27437.8|27317.8|27438.1|27318.1|27440|27320|27437.6|27317.6|24
1655066970000|2022-06-12 20:49:30|27438.4|27318.4|27431.9|27311.9|27438.7|27318.7|27431.4|27311.4|31
1655066980000|2022-06-12 20:49:40|27432.3|27312.3|27436.3|27316.3|27437.2|27317.2|27432.3|27312.3|25
1655066990000|2022-06-12 20:49:50|27436.5|27316.5|27434.7|27314.7|27437.1|27317.1|27434.7|27314.7|27
1655067000000|2022-06-12 20:50:00|27435.4|27315.4|27435.9|27315.9|27436.2|27316.2|27435|27315|23
1655067010000|2022-06-12 20:50:10|27436.1|27316.1|27438.2|27318.2|27438.2|27318.2|27436.1|27316.1|18
1655067020000|2022-06-12 20:50:20|27437.8|27317.8|27441.5|27321.5|27443.2|27323.2|27433.7|27313.7|34
1655067030000|2022-06-12 20:50:30|27441.3|27321.3|27444.6|27324.6|27445.3|27325.3|27440.6|27320.6|31
1655067040000|2022-06-12 20:50:40|27444.7|27324.7|27452|27332|27453.1|27333.1|27444.5|27324.5|30
1655067050000|2022-06-12 20:50:50|27452.1|27332.1|27451.7|27331.7|27452.3|27332.3|27450.7|27330.7|31
1655067060000|2022-06-12 20:51:00|27451.1|27331.1|27452.8|27332.8|27452.8|27332.8|27450.6|27330.6|25
1655067070000|2022-06-12 20:51:10|27452.9|27332.9|27445.5|27325.5|27452.9|27332.9|27444|27324|33
1655067080000|2022-06-12 20:51:20|27445.4|27325.4|27447.9|27327.9|27452.4|27332.4|27445.4|27325.4|29
1655067090000|2022-06-12 20:51:30|27446.7|27326.7|27450.7|27330.7|27450.8|27330.8|27446.4|27326.4|27
1655067100000|2022-06-12 20:51:40|27450.6|27330.6|27439.7|27319.7|27450.6|27330.6|27438.5|27318.5|32
1655067110000|2022-06-12 20:51:50|27439.5|27319.5|27439.4|27319.4|27439.6|27319.6|27438.7|27318.7|21
1655067120000|2022-06-12 20:52:00|27439.5|27319.5|27440.1|27320.1|27440.4|27320.4|27439.3|27319.3|20
1655067130000|2022-06-12 20:52:10|27440.2|27320.2|27442.1|27322.1|27442.1|27322.1|27439.8|27319.8|23
1655067140000|2022-06-12 20:52:20|27442.2|27322.2|27448.1|27328.1|27448.2|27328.2|27442.1|27322.1|26
1655067150000|2022-06-12 20:52:30|27448|27328|27450.3|27330.3|27450.4|27330.4|27446.1|27326.1|25
1655067160000|2022-06-12 20:52:40|27450.4|27330.4|27449.1|27329.1|27450.8|27330.8|27448.6|27328.6|23
1655067170000|2022-06-12 20:52:50|27449.3|27329.3|27452|27332|27452.2|27332.2|27449.3|27329.3|18
1655067180000|2022-06-12 20:53:00|27451.9|27331.9|27447|27327|27452.1|27332.1|27445.4|27325.4|29
1655067190000|2022-06-12 20:53:10|27446.5|27326.5|27449.7|27329.7|27449.8|27329.8|27446.5|27326.5|23
1655067200000|2022-06-12 20:53:20|27450.2|27330.2|27449.1|27329.1|27450.6|27330.6|27448.8|27328.8|25
1655067210000|2022-06-12 20:53:30|27449.4|27329.4|27446.1|27326.1|27449.4|27329.4|27445.4|27325.4|23
1655067220000|2022-06-12 20:53:40|27446|27326|27443.3|27323.3|27446|27326|27443.3|27323.3|18
1655067230000|2022-06-12 20:53:50|27443.6|27323.6|27444.2|27324.2|27445|27325|27443.6|27323.6|19
1655067240000|2022-06-12 20:54:00|27444|27324|27443.1|27323.1|27444|27324|27433|27313|33
1655067250000|2022-06-12 20:54:10|27443.2|27323.2|27436.8|27316.8|27443.9|27323.9|27436.5|27316.5|23
1655067260000|2022-06-12 20:54:20|27436.7|27316.7|27437.8|27317.8|27442.1|27322.1|27436.1|27316.1|26
1655067270000|2022-06-12 20:54:30|27437.9|27317.9|27440.2|27320.2|27440.3|27320.3|27437|27317|24
1655067280000|2022-06-12 20:54:40|27440.1|27320.1|27436.8|27316.8|27440.2|27320.2|27433.6|27313.6|29
1655067290000|2022-06-12 20:54:50|27433.9|27313.9|27432.5|27312.5|27436|27316|27432.3|27312.3|21
1655067300000|2022-06-12 20:55:00|27433|27313|27430.1|27310.1|27433|27313|27426.7|27306.7|26
1655067310000|2022-06-12 20:55:10|27429|27309|27418|27298|27430.4|27310.4|27418|27298|30
1655067320000|2022-06-12 20:55:20|27417.7|27297.7|27409.8|27289.8|27417.7|27297.7|27399|27279|37
1655067330000|2022-06-12 20:55:30|27411.3|27291.3|27415.2|27295.2|27415.4|27295.4|27409.4|27289.4|31
1655067340000|2022-06-12 20:55:40|27415.1|27295.1|27422.1|27302.1|27422.1|27302.1|27413.9|27293.9|29
1655067350000|2022-06-12 20:55:50|27423.5|27303.5|27417.7|27297.7|27423.6|27303.6|27417|27297|35
1655067360000|2022-06-12 20:56:00|27417.8|27297.8|27412.4|27292.4|27417.8|27297.8|27411.2|27291.2|31
1655067370000|2022-06-12 20:56:10|27412.7|27292.7|27414.3|27294.3|27415.6|27295.6|27410.7|27290.7|33
1655067380000|2022-06-12 20:56:20|27414|27294|27402.9|27282.9|27414|27294|27401.5|27281.5|34
1655067390000|2022-06-12 20:56:30|27402.5|27282.5|27403.7|27283.7|27404.5|27284.5|27402|27282|27
1655067400000|2022-06-12 20:56:40|27403.4|27283.4|27404.4|27284.4|27404.4|27284.4|27402.2|27282.2|22
1655067410000|2022-06-12 20:56:50|27402.6|27282.6|27402.3|27282.3|27404.1|27284.1|27401.6|27281.6|29
1655067420000|2022-06-12 20:57:00|27402.7|27282.7|27396.4|27276.4|27402.7|27282.7|27394.8|27274.8|30
1655067430000|2022-06-12 20:57:10|27396.3|27276.3|27397.7|27277.7|27403.7|27283.7|27396.2|27276.2|30
1655067440000|2022-06-12 20:57:20|27398.1|27278.1|27400.6|27280.6|27401|27281|27397.9|27277.9|31
1655067450000|2022-06-12 20:57:30|27400.4|27280.4|27406.3|27286.3|27407.2|27287.2|27400.4|27280.4|21
1655067460000|2022-06-12 20:57:40|27405.1|27285.1|27407.3|27287.3|27407.6|27287.6|27399.4|27279.4|32
1655067470000|2022-06-12 20:57:50|27407.1|27287.1|27401.1|27281.1|27407.4|27287.4|27400.2|27280.2|28
1655067480000|2022-06-12 20:58:00|27401.9|27281.9|27401.5|27281.5|27402.5|27282.5|27400|27280|26
1655067490000|2022-06-12 20:58:10|27401.4|27281.4|27410.5|27290.5|27410.8|27290.8|27401.4|27281.4|31
1655067500000|2022-06-12 20:58:20|27410.6|27290.6|27418.7|27298.7|27420.1|27300.1|27410.6|27290.6|33
1655067510000|2022-06-12 20:58:30|27418.5|27298.5|27437.2|27317.2|27437.2|27317.2|27417.7|27297.7|31
1655067520000|2022-06-12 20:58:40|27435.5|27315.5|27431.9|27311.9|27436|27316|27429.9|27309.9|31
1655067530000|2022-06-12 20:58:50|27432|27312|27428.6|27308.6|27432.4|27312.4|27428.6|27308.6|29
1655067540000|2022-06-12 20:59:00|27430.8|27310.8|27418.7|27298.7|27430.9|27310.9|27418.7|27298.7|27
1655067550000|2022-06-12 20:59:10|27418.6|27298.6|27431.3|27311.3|27431.7|27311.7|27418.6|27298.6|29
1655067560000|2022-06-12 20:59:20|27431.5|27311.5|27426.1|27306.1|27432.3|27312.3|27425.2|27305.2|30
1655067570000|2022-06-12 20:59:30|27425.2|27305.2|27419.9|27299.9|27427|27307|27419.9|27299.9|29
1655067580000|2022-06-12 20:59:40|27419.8|27299.8|27405.3|27285.3|27419.8|27299.8|27403.3|27283.3|28
1655067590000|2022-06-12 20:59:50|27405.6|27285.6|27403.1|27283.1|27405.6|27285.6|27402.7|27282.7|24
1655067600000|2022-06-12 21:00:00|27403.3|27283.3|27392.3|27272.3|27405.4|27285.4|27392.3|27272.3|29
1655067610000|2022-06-12 21:00:10|27392|27272|27394.4|27274.4|27394.9|27274.9|27373.2|27253.2|34
1655067620000|2022-06-12 21:00:20|27395.9|27275.9|27390.8|27270.8|27397.5|27277.5|27390.2|27270.2|30
1655067630000|2022-06-12 21:00:30|27389.6|27269.6|27409.6|27289.6|27410.4|27290.4|27386|27266|35
1655067640000|2022-06-12 21:00:40|27411.7|27291.7|27432.4|27312.4|27432.8|27312.8|27411.7|27291.7|38
1655067650000|2022-06-12 21:00:50|27432.8|27312.8|27430.6|27310.6|27432.8|27312.8|27423.3|27303.3|32
1655067660000|2022-06-12 21:01:00|27431.6|27311.6|27434.3|27314.3|27436.6|27316.6|27425.3|27305.3|31
1655067670000|2022-06-12 21:01:10|27432.5|27312.5|27424.6|27334.6|27439.2|27334.8|27421.3|27312.5|33
1655067680000|2022-06-12 21:01:20|27424.4|27334.4|27424.7|27334.7|27426.9|27336.9|27423.9|27333.9|23
1655067690000|2022-06-12 21:01:30|27423.5|27333.5|27432.9|27342.9|27435.1|27345.1|27421.8|27331.8|31
1655067700000|2022-06-12 21:01:40|27435.2|27345.2|27421.8|27331.8|27436.5|27346.5|27421.8|27331.8|33
1655067710000|2022-06-12 21:01:50|27431.2|27341.2|27419.3|27329.3|27431.7|27341.7|27417.6|27327.6|32
1655067720000|2022-06-12 21:02:00|27420.2|27330.2|27429.6|27339.6|27429.9|27339.9|27419.7|27329.7|33
1655067730000|2022-06-12 21:02:10|27430.2|27340.2|27427.9|27337.9|27431.2|27341.2|27423.1|27333.1|31
1655067740000|2022-06-12 21:02:20|27424.3|27334.3|27422.2|27332.2|27426.2|27336.2|27419.7|27329.7|32
1655067750000|2022-06-12 21:02:30|27421.8|27331.8|27428.2|27338.2|27431|27341|27418.9|27328.9|34
1655067760000|2022-06-12 21:02:40|27428.7|27338.7|27429.2|27339.2|27430.4|27340.4|27427.5|27337.5|32
1655067770000|2022-06-12 21:02:50|27429.5|27339.5|27424|27334|27429.5|27339.5|27419.5|27329.5|37
1655067780000|2022-06-12 21:03:00|27423.7|27333.7|27422.9|27332.9|27424|27334|27419.7|27329.7|26
1655067790000|2022-06-12 21:03:10|27423.5|27333.5|27414.9|27324.9|27424.4|27334.4|27414.9|27324.9|30
1655067800000|2022-06-12 21:03:20|27414.4|27324.4|27389.9|27299.9|27414.4|27324.4|27389.9|27299.9|33
1655067810000|2022-06-12 21:03:30|27390.9|27300.9|27390.5|27300.5|27399.4|27309.4|27388.1|27298.1|33
1655067820000|2022-06-12 21:03:40|27390.4|27300.4|27399.4|27309.4|27403.2|27313.2|27390.4|27300.4|28
1655067830000|2022-06-12 21:03:50|27399.3|27309.3|27395.5|27305.5|27399.6|27309.6|27389.6|27299.6|29
1655067840000|2022-06-12 21:04:00|27396.1|27306.1|27380.8|27290.8|27396.4|27306.4|27380.7|27290.7|28
1655067850000|2022-06-12 21:04:10|27381.2|27291.2|27383.1|27293.1|27383.3|27293.3|27381.2|27291.2|22
1655067860000|2022-06-12 21:04:20|27382.8|27292.8|27379.5|27289.5|27387.6|27297.6|27379.1|27289.1|28
1655067870000|2022-06-12 21:04:30|27379.6|27289.6|27383.9|27293.9|27384.3|27294.3|27378.4|27288.4|20
1655067880000|2022-06-12 21:04:40|27384.1|27294.1|27379.8|27289.8|27387.8|27297.8|27379.8|27289.8|28
1655067890000|2022-06-12 21:04:50|27381.2|27291.2|27382.5|27292.5|27383.4|27293.4|27379.4|27289.4|24
1655067900000|2022-06-12 21:05:00|27382.8|27292.8|27382.3|27292.3|27382.8|27292.8|27381.7|27291.7|28
1655067910000|2022-06-12 21:05:10|27378.8|27288.8|27379.3|27289.3|27379.3|27289.3|27378.2|27288.2|29
1655067920000|2022-06-12 21:05:20|27379|27289|27382.6|27292.6|27382.9|27292.9|27379|27289|21
1655067930000|2022-06-12 21:05:30|27382.5|27292.5|27381.5|27291.5|27383.1|27293.1|27381.4|27291.4|21
1655067940000|2022-06-12 21:05:40|27381|27291|27375.2|27285.2|27381.2|27291.2|27374.3|27284.3|30
1655067950000|2022-06-12 21:05:50|27375.3|27285.3|27377.4|27287.4|27378.2|27288.2|27375.3|27285.3|29
1655067960000|2022-06-12 21:06:00|27378.1|27288.1|27389.4|27299.4|27390.9|27300.9|27378.1|27288.1|30
1655067970000|2022-06-12 21:06:10|27389.8|27299.8|27383.4|27293.4|27391.2|27301.2|27381.2|27291.2|29
1655067980000|2022-06-12 21:06:20|27383.5|27293.5|27393.7|27303.7|27394.1|27304.1|27383.5|27293.5|27
1655067990000|2022-06-12 21:06:30|27393.9|27303.9|27418.8|27328.8|27419|27329|27393.9|27303.9|26
1655068000000|2022-06-12 21:06:40|27422.7|27332.7|27427.1|27337.1|27431.4|27341.4|27422.7|27332.7|28
1655068010000|2022-06-12 21:06:50|27427.3|27337.3|27430.2|27340.2|27430.8|27340.8|27419.5|27329.5|33
1655068020000|2022-06-12 21:07:00|27430.4|27340.4|27428.3|27338.3|27431.6|27341.6|27422.2|27332.2|29
1655068030000|2022-06-12 21:07:10|27428|27338|27427|27337|27429.1|27339.1|27425.4|27335.4|23
1655068040000|2022-06-12 21:07:20|27426.3|27336.3|27419.6|27329.6|27426.3|27336.3|27418.1|27328.1|35
1655068050000|2022-06-12 21:07:30|27419.5|27329.5|27403|27313|27419.5|27329.5|27403|27313|31
1655068060000|2022-06-12 21:07:40|27401.1|27311.1|27415.1|27325.1|27415.9|27325.9|27394.2|27304.2|36
1655068070000|2022-06-12 21:07:50|27416.3|27326.3|27414.9|27324.9|27423.1|27333.1|27414|27324|35
1655068080000|2022-06-12 21:08:00|27415.5|27325.5|27419.6|27329.6|27421.7|27331.7|27415.5|27325.5|21
1655068090000|2022-06-12 21:08:10|27420.3|27330.3|27426.4|27336.4|27427.1|27337.1|27420.3|27330.3|32
1655068100000|2022-06-12 21:08:20|27426.6|27336.6|27425|27335|27429.5|27339.5|27423|27333|32
1655068110000|2022-06-12 21:08:30|27424.9|27334.9|27432.1|27342.1|27433.5|27343.5|27424|27334|24
1655068120000|2022-06-12 21:08:40|27432|27342|27430.9|27340.9|27432.8|27342.8|27429.8|27339.8|27
1655068130000|2022-06-12 21:08:50|27430.8|27340.8|27430.1|27340.1|27430.8|27340.8|27428.3|27338.3|24
1655068140000|2022-06-12 21:09:00|27429|27339|27433|27343|27433.4|27343.4|27424.7|27334.7|25
1655068150000|2022-06-12 21:09:10|27433.2|27343.2|27433.4|27343.4|27433.4|27343.4|27430.9|27340.9|20
1655068160000|2022-06-12 21:09:20|27433.5|27343.5|27432.1|27342.1|27434.7|27344.7|27432|27342|23
1655068170000|2022-06-12 21:09:30|27431.7|27341.7|27430.5|27340.5|27432.2|27342.2|27430.2|27340.2|20
1655068180000|2022-06-12 21:09:40|27431.2|27341.2|27437.6|27347.6|27437.7|27347.7|27431.2|27341.2|31
1655068190000|2022-06-12 21:09:50|27435.9|27345.9|27439|27349|27439|27349|27435.8|27345.8|25
1655068200000|2022-06-12 21:10:00|27439.1|27349.1|27433.9|27343.9|27439.2|27349.2|27431.6|27341.6|32
1655068210000|2022-06-12 21:10:10|27434|27344|27433|27343|27435|27345|27430.9|27340.9|30
1655068220000|2022-06-12 21:10:20|27433.2|27343.2|27434.3|27344.3|27436.5|27346.5|27433|27343|28
1655068230000|2022-06-12 21:10:30|27434.1|27344.1|27434.2|27344.2|27434.8|27344.8|27433.1|27343.1|22
1655068240000|2022-06-12 21:10:40|27434.3|27344.3|27436.2|27346.2|27437|27347|27430.4|27340.4|27
1655068250000|2022-06-12 21:10:50|27435.9|27345.9|27435|27345|27437.6|27347.6|27434.5|27344.5|24
1655068260000|2022-06-12 21:11:00|27434.9|27344.9|27433|27343|27435.6|27345.6|27430.6|27340.6|22
1655068270000|2022-06-12 21:11:10|27433.1|27343.1|27432.8|27342.8|27433.9|27343.9|27432|27342|23
1655068280000|2022-06-12 21:11:20|27433|27343|27432.7|27342.7|27433.5|27343.5|27431.2|27341.2|27
1655068290000|2022-06-12 21:11:30|27432.5|27342.5|27433.8|27343.8|27435.9|27345.9|27432.3|27342.3|30
1655068300000|2022-06-12 21:11:40|27432.4|27342.4|27434.8|27344.8|27435.2|27345.2|27432.4|27342.4|20
1655068310000|2022-06-12 21:11:50|27434.9|27344.9|27437.5|27347.5|27440.6|27350.6|27434.8|27344.8|32
1655068320000|2022-06-12 21:12:00|27438|27348|27434.9|27344.9|27439.2|27349.2|27433.4|27343.4|31
1655068330000|2022-06-12 21:12:10|27436.5|27346.5|27436.8|27346.8|27437.3|27347.3|27431.9|27341.9|15
1655068340000|2022-06-12 21:12:20|27436.9|27346.9|27438.7|27348.7|27438.7|27348.7|27433.5|27343.5|30
1655068350000|2022-06-12 21:12:30|27439.2|27349.2|27439.5|27349.5|27439.7|27349.7|27438.4|27348.4|19
1655068360000|2022-06-12 21:12:40|27439.9|27349.9|27442.2|27352.2|27442.2|27352.2|27438.6|27348.6|29
1655068370000|2022-06-12 21:12:50|27442.3|27352.3|27442.8|27352.8|27442.8|27352.8|27439.8|27349.8|28
1655068380000|2022-06-12 21:13:00|27441.4|27351.4|27464.5|27374.5|27464.5|27374.5|27441.4|27351.4|35
1655068390000|2022-06-12 21:13:10|27470.3|27380.3|27492.3|27402.3|27495|27405|27470.3|27380.3|34
1655068400000|2022-06-12 21:13:20|27491.2|27401.2|27477.8|27387.8|27491.2|27401.2|27477.8|27387.8|32
1655068410000|2022-06-12 21:13:30|27479.7|27389.7|27483.9|27393.9|27487.6|27397.6|27476.8|27386.8|33
1655068420000|2022-06-12 21:13:40|27483.7|27393.7|27496.7|27406.7|27496.7|27406.7|27483.6|27393.6|33
1655068430000|2022-06-12 21:13:50|27496.9|27406.9|27501.2|27411.2|27501.7|27411.7|27496.9|27406.9|34
1655068440000|2022-06-12 21:14:00|27500.6|27410.6|27498.6|27408.6|27500.6|27410.6|27496.6|27406.6|28
1655068450000|2022-06-12 21:14:10|27496.4|27406.4|27493|27403|27496.4|27406.4|27490.5|27400.5|26
1655068460000|2022-06-12 21:14:20|27493.5|27403.5|27498.7|27408.7|27498.9|27408.9|27493.5|27403.5|31
1655068470000|2022-06-12 21:14:30|27497.9|27407.9|27498.7|27408.7|27498.9|27408.9|27495.5|27405.5|32
1655068480000|2022-06-12 21:14:40|27498|27408|27503|27413|27503|27413|27497.1|27407.1|26
1655068490000|2022-06-12 21:14:50|27502.9|27412.9|27502.9|27412.9|27503.4|27413.4|27501.3|27411.3|26
1655068500000|2022-06-12 21:15:00|27502.8|27412.8|27500|27410|27502.8|27412.8|27498.9|27408.9|27
1655068510000|2022-06-12 21:15:10|27501.2|27411.2|27501.5|27411.5|27502.1|27412.1|27497.1|27407.1|34
1655068520000|2022-06-12 21:15:20|27501.4|27411.4|27494.6|27404.6|27501.4|27411.4|27493.7|27403.7|26
1655068530000|2022-06-12 21:15:30|27494.2|27404.2|27489.2|27399.2|27494.4|27404.4|27489.1|27399.1|22
1655068540000|2022-06-12 21:15:40|27487.5|27397.5|27489.7|27399.7|27489.7|27399.7|27486.6|27396.6|29
1655068550000|2022-06-12 21:15:50|27490.1|27400.1|27490.9|27400.9|27491.6|27401.6|27489.3|27399.3|23
1655068560000|2022-06-12 21:16:00|27491.2|27401.2|27491|27401|27492.3|27402.3|27490.5|27400.5|21
1655068570000|2022-06-12 21:16:10|27491.1|27401.1|27490.3|27400.3|27491.5|27401.5|27490.1|27400.1|24
1655068580000|2022-06-12 21:16:20|27490.7|27400.7|27487.5|27397.5|27490.9|27400.9|27485.6|27395.6|26
1655068590000|2022-06-12 21:16:30|27486.9|27396.9|27486.5|27396.5|27486.9|27396.9|27482.1|27392.1|15
1655068600000|2022-06-12 21:16:40|27486.7|27396.7|27482|27392|27487.2|27397.2|27482|27392|18
1655068610000|2022-06-12 21:16:50|27482.1|27392.1|27482.4|27392.4|27482.9|27392.9|27482|27392|10
1655068620000|2022-06-12 21:17:00|27481.5|27391.5|27486.2|27396.2|27486.2|27396.2|27481.3|27391.3|20
1655068630000|2022-06-12 21:17:10|27486.4|27396.4|27484.8|27394.8|27486.4|27396.4|27483.5|27393.5|27
1655068640000|2022-06-12 21:17:20|27485.1|27395.1|27484.7|27394.7|27486.4|27396.4|27483.6|27393.6|28
1655068650000|2022-06-12 21:17:30|27487|27397|27480|27390|27488|27398|27479.6|27389.6|25
1655068660000|2022-06-12 21:17:40|27480.3|27390.3|27480.5|27390.5|27485.4|27395.4|27480.3|27390.3|27
1655068670000|2022-06-12 21:17:50|27479.8|27389.8|27481.7|27391.7|27481.7|27391.7|27479.7|27389.7|25
1655068680000|2022-06-12 21:18:00|27481.6|27391.6|27484.5|27394.5|27485.2|27395.2|27481.5|27391.5|31
1655068690000|2022-06-12 21:18:10|27484.3|27394.3|27488.1|27398.1|27488.2|27398.2|27483.5|27393.5|23
1655068700000|2022-06-12 21:18:20|27487.1|27397.1|27485.4|27395.4|27488.6|27398.6|27485.4|27395.4|29
1655068710000|2022-06-12 21:18:30|27488.6|27398.6|27484.1|27394.1|27489.8|27399.8|27483.5|27393.5|32
1655068720000|2022-06-12 21:18:40|27486.2|27396.2|27488.7|27398.7|27488.7|27398.7|27484.7|27394.7|32
1655068730000|2022-06-12 21:18:50|27488.3|27398.3|27486.5|27396.5|27489.6|27399.6|27484.2|27394.2|31
1655068740000|2022-06-12 21:19:00|27486.9|27396.9|27487.4|27397.4|27488.4|27398.4|27485.1|27395.1|27
1655068750000|2022-06-12 21:19:10|27487.8|27397.8|27491.8|27401.8|27491.9|27401.9|27487.8|27397.8|22
1655068760000|2022-06-12 21:19:20|27492.4|27402.4|27491.6|27401.6|27492.7|27402.7|27489.6|27399.6|33
1655068770000|2022-06-12 21:19:30|27491.5|27401.5|27506.7|27416.7|27506.7|27416.7|27491.5|27401.5|29
1655068780000|2022-06-12 21:19:40|27507.6|27417.6|27506.3|27416.3|27508|27418|27504.2|27414.2|33
1655068790000|2022-06-12 21:19:50|27506.2|27416.2|27500.8|27410.8|27507|27417|27500.3|27410.3|32
1655068800000|2022-06-12 21:20:00|27502.6|27412.6|27502.8|27412.8|27506|27416|27501.7|27411.7|35
1655068810000|2022-06-12 21:20:10|27502.7|27412.7|27524.9|27434.9|27524.9|27434.9|27502.7|27412.7|36
1655068820000|2022-06-12 21:20:20|27524.8|27434.8|27538.5|27448.5|27539.8|27449.8|27523.8|27433.8|33
1655068830000|2022-06-12 21:20:30|27537.9|27447.9|27528.4|27438.4|27537.9|27447.9|27528|27438|37
1655068840000|2022-06-12 21:20:40|27529.8|27439.8|27526.9|27436.9|27531.4|27441.4|27521.9|27431.9|34
1655068850000|2022-06-12 21:20:50|27526.8|27436.8|27526.3|27436.3|27527.7|27437.7|27526.2|27436.2|34
1655068860000|2022-06-12 21:21:00|27526.6|27436.6|27511.7|27421.7|27526.9|27436.9|27511.5|27421.5|35
1655068870000|2022-06-12 21:21:10|27511.9|27421.9|27493.2|27403.2|27511.9|27421.9|27493.2|27403.2|32
1655068880000|2022-06-12 21:21:20|27493|27403|27484.8|27394.8|27493.2|27403.2|27483.7|27393.7|29
1655068890000|2022-06-12 21:21:30|27484.9|27394.9|27483.7|27393.7|27484.9|27394.9|27482.6|27392.6|22
1655068900000|2022-06-12 21:21:40|27483.8|27393.8|27478.7|27388.7|27483.9|27393.9|27477.6|27387.6|29
1655068910000|2022-06-12 21:21:50|27478.6|27388.6|27469|27379|27478.7|27388.7|27468.9|27378.9|29
1655068920000|2022-06-12 21:22:00|27470|27380|27484.3|27394.3|27484.6|27394.6|27469.8|27379.8|35
1655068930000|2022-06-12 21:22:10|27485.2|27395.2|27481.5|27391.5|27485.7|27395.7|27480.3|27390.3|29
1655068940000|2022-06-12 21:22:20|27482.4|27392.4|27479.4|27389.4|27482.8|27392.8|27479.4|27389.4|24
1655068950000|2022-06-12 21:22:30|27480.4|27390.4|27480.8|27390.8|27481.2|27391.2|27478.6|27388.6|23
1655068960000|2022-06-12 21:22:40|27480.5|27390.5|27481.1|27391.1|27481.7|27391.7|27479.6|27389.6|29
1655068970000|2022-06-12 21:22:50|27481|27391|27478.2|27388.2|27481.4|27391.4|27473.2|27383.2|32
1655068980000|2022-06-12 21:23:00|27477.4|27387.4|27476.1|27386.1|27477.7|27387.7|27474.6|27384.6|22
1655068990000|2022-06-12 21:23:10|27476.7|27386.7|27476.9|27386.9|27478.2|27388.2|27475.6|27385.6|31
1655069000000|2022-06-12 21:23:20|27476.4|27386.4|27480.2|27390.2|27480.2|27390.2|27467.4|27377.4|33
1655069010000|2022-06-12 21:23:30|27479.5|27389.5|27480.8|27390.8|27482|27392|27477.6|27387.6|26
1655069020000|2022-06-12 21:23:40|27481|27391|27489.5|27399.5|27491.1|27401.1|27479.3|27389.3|37
1655069030000|2022-06-12 21:23:50|27490.8|27400.8|27488.4|27398.4|27490.8|27400.8|27486.4|27396.4|30
1655069040000|2022-06-12 21:24:00|27488.5|27398.5|27502.5|27412.5|27503.3|27413.3|27487.1|27397.1|32
1655069050000|2022-06-12 21:24:10|27503.5|27413.5|27502.6|27412.6|27504.7|27414.7|27500.6|27410.6|26
1655069060000|2022-06-12 21:24:20|27502.8|27412.8|27502|27412|27503.3|27413.3|27500.8|27410.8|24
1655069070000|2022-06-12 21:24:30|27501.9|27411.9|27499.3|27409.3|27503.5|27413.5|27499.2|27409.2|28
1655069080000|2022-06-12 21:24:40|27501.9|27411.9|27512.1|27422.1|27512.1|27422.1|27499.8|27409.8|34
1655069090000|2022-06-12 21:24:50|27515.7|27425.7|27514|27424|27516.7|27426.7|27512.7|27422.7|30
1655069100000|2022-06-12 21:25:00|27514.3|27424.3|27505.2|27415.2|27514.6|27424.6|27504.4|27414.4|31
1655069110000|2022-06-12 21:25:10|27505.3|27415.3|27507.6|27417.6|27509.2|27419.2|27504.8|27414.8|19
1655069120000|2022-06-12 21:25:20|27507.4|27417.4|27510.6|27420.6|27510.6|27420.6|27507.4|27417.4|33
1655069130000|2022-06-12 21:25:30|27511.3|27421.3|27509.7|27419.7|27511.3|27421.3|27508.7|27418.7|32
1655069140000|2022-06-12 21:25:40|27509.6|27419.6|27509.6|27419.6|27511.6|27421.6|27509.4|27419.4|21
1655069150000|2022-06-12 21:25:50|27510|27420|27504.7|27414.7|27510.2|27420.2|27503.4|27413.4|33
1655069160000|2022-06-12 21:26:00|27504.6|27414.6|27503.2|27413.2|27505.1|27415.1|27503.1|27413.1|29
1655069170000|2022-06-12 21:26:10|27503.1|27413.1|27480.5|27390.5|27503.1|27413.1|27480.1|27390.1|32
1655069180000|2022-06-12 21:26:20|27480.2|27390.2|27478.5|27388.5|27482|27392|27478.5|27388.5|24
1655069190000|2022-06-12 21:26:30|27480.5|27390.5|27477.2|27387.2|27482|27392|27477|27387|24
1655069200000|2022-06-12 21:26:40|27477.7|27387.7|27477.3|27387.3|27478.3|27388.3|27476.6|27386.6|22
1655069210000|2022-06-12 21:26:50|27477.5|27387.5|27475.9|27385.9|27477.5|27387.5|27475.4|27385.4|19
1655069220000|2022-06-12 21:27:00|27475.8|27385.8|27468.5|27378.5|27476|27386|27468.5|27378.5|35
1655069230000|2022-06-12 21:27:10|27472|27382|27473|27383|27473|27383|27469.9|27379.9|27
1655069240000|2022-06-12 21:27:20|27475|27385|27474.2|27384.2|27475.4|27385.4|27471.2|27381.2|27
1655069250000|2022-06-12 21:27:30|27475|27385|27474.4|27384.4|27475.7|27385.7|27473.5|27383.5|27
1655069260000|2022-06-12 21:27:40|27474.3|27384.3|27474.9|27384.9|27475.1|27385.1|27473.3|27383.3|26
1655069270000|2022-06-12 21:27:50|27475.1|27385.1|27484.5|27394.5|27484.7|27394.7|27474.5|27384.5|22
1655069280000|2022-06-12 21:28:00|27486.4|27396.4|27490.3|27400.3|27495.1|27405.1|27486.4|27396.4|25
1655069290000|2022-06-12 21:28:10|27490.1|27400.1|27500|27410|27500.4|27410.4|27490.1|27400.1|26
1655069300000|2022-06-12 21:28:20|27497.5|27407.5|27505.4|27415.4|27506.7|27416.7|27497.5|27407.5|28
1655069310000|2022-06-12 21:28:30|27505.9|27415.9|27507.9|27417.9|27507.9|27417.9|27504.1|27414.1|27
1655069320000|2022-06-12 21:28:40|27505.9|27415.9|27507.4|27417.4|27509.1|27419.1|27504|27414|26
1655069330000|2022-06-12 21:28:50|27505|27415|27504.1|27414.1|27507.4|27417.4|27504|27414|13
1655069340000|2022-06-12 21:29:00|27506.2|27416.2|27503.6|27413.6|27506.9|27416.9|27502.3|27412.3|27
1655069350000|2022-06-12 21:29:10|27502.7|27412.7|27502.4|27412.4|27505.1|27415.1|27497.3|27407.3|26
1655069360000|2022-06-12 21:29:20|27502.5|27412.5|27502.9|27412.9|27504.8|27414.8|27502.3|27412.3|14
1655069370000|2022-06-12 21:29:30|27501|27411|27492.3|27402.3|27504.9|27414.9|27492.3|27402.3|18
1655069380000|2022-06-12 21:29:40|27494|27404|27495.9|27405.9|27495.9|27405.9|27492.3|27402.3|16
1655069390000|2022-06-12 21:29:50|27495.1|27405.1|27493.1|27403.1|27495.8|27405.8|27493.1|27403.1|15
1655069400000|2022-06-12 21:30:00|27493|27403|27492.3|27402.3|27495.1|27405.1|27492|27402|22
1655069410000|2022-06-12 21:30:10|27492|27402|27496.3|27406.3|27496.3|27406.3|27491.2|27401.2|27
1655069420000|2022-06-12 21:30:20|27495.7|27405.7|27496.7|27406.7|27499.5|27409.5|27494.8|27404.8|30
1655069430000|2022-06-12 21:30:30|27497.1|27407.1|27498.1|27408.1|27498.4|27408.4|27495.9|27405.9|31
1655069440000|2022-06-12 21:30:40|27497.5|27407.5|27497.7|27407.7|27498.3|27408.3|27496.7|27406.7|26
1655069450000|2022-06-12 21:30:50|27497.3|27407.3|27497.5|27407.5|27498.2|27408.2|27496.7|27406.7|25
1655069460000|2022-06-12 21:31:00|27498.1|27408.1|27493.6|27403.6|27499.4|27409.4|27491.6|27401.6|28
1655069470000|2022-06-12 21:31:10|27493|27403|27483.5|27393.5|27493|27403|27482.6|27392.6|31
1655069480000|2022-06-12 21:31:20|27483.9|27393.9|27481.3|27391.3|27483.9|27393.9|27480.3|27390.3|25
1655069490000|2022-06-12 21:31:30|27481.4|27391.4|27479.2|27389.2|27482|27392|27479.2|27389.2|16
1655069500000|2022-06-12 21:31:40|27479.1|27389.1|27476.6|27386.6|27479.4|27389.4|27476|27386|28
1655069510000|2022-06-12 21:31:50|27477|27387|27475.6|27385.6|27477|27387|27475.6|27385.6|26
1655069520000|2022-06-12 21:32:00|27475.7|27385.7|27475.2|27385.2|27476.7|27386.7|27472.7|27382.7|25
1655069530000|2022-06-12 21:32:10|27473.1|27383.1|27473.1|27383.1|27474.9|27384.9|27470.3|27380.3|30
1655069540000|2022-06-12 21:32:20|27473.7|27383.7|27470.9|27380.9|27474|27384|27470.5|27380.5|23
1655069550000|2022-06-12 21:32:30|27471.3|27381.3|27470.5|27380.5|27471.5|27381.5|27469.9|27379.9|25
1655069560000|2022-06-12 21:32:40|27470.4|27380.4|27470|27380|27470.9|27380.9|27469.5|27379.5|24
1655069570000|2022-06-12 21:32:50|27470.5|27380.5|27472.1|27382.1|27472.5|27382.5|27469.4|27379.4|28
1655069580000|2022-06-12 21:33:00|27471.6|27381.6|27471.5|27381.5|27471.9|27381.9|27470.5|27380.5|17
1655069590000|2022-06-12 21:33:10|27470.5|27380.5|27470|27380|27470.5|27380.5|27469.1|27379.1|15
1655069600000|2022-06-12 21:33:20|27469.6|27379.6|27466.5|27376.5|27470.7|27380.7|27466.3|27376.3|22
1655069610000|2022-06-12 21:33:30|27466|27376|27462.7|27372.7|27466.6|27376.6|27461.9|27371.9|27
1655069620000|2022-06-12 21:33:40|27462.8|27372.8|27462|27372|27463.7|27373.7|27461.3|27371.3|26
1655069630000|2022-06-12 21:33:50|27461.5|27371.5|27461.8|27371.8|27461.8|27371.8|27459.5|27369.5|19
1655069640000|2022-06-12 21:34:00|27461.7|27371.7|27461.8|27371.8|27462.9|27372.9|27460.8|27370.8|15
1655069650000|2022-06-12 21:34:10|27461.6|27371.6|27458.6|27368.6|27461.7|27371.7|27457.2|27367.2|20
1655069660000|2022-06-12 21:34:20|27458.5|27368.5|27442.4|27352.4|27458.5|27368.5|27442.4|27352.4|31
1655069670000|2022-06-12 21:34:30|27442.3|27352.3|27426.5|27336.5|27442.3|27352.3|27426.5|27336.5|34
1655069680000|2022-06-12 21:34:40|27420.8|27330.8|27409.8|27319.8|27420.9|27330.9|27409.3|27319.3|33
1655069690000|2022-06-12 21:34:50|27409.6|27319.6|27413.6|27323.6|27413.6|27323.6|27406.1|27316.1|36
1655069700000|2022-06-12 21:35:00|27419.4|27329.4|27424.8|27334.8|27428.1|27338.1|27419.4|27329.4|25
1655069710000|2022-06-12 21:35:10|27424.9|27334.9|27438.8|27348.8|27439.6|27349.6|27424.9|27334.9|30
1655069720000|2022-06-12 21:35:20|27440.9|27350.9|27452.7|27362.7|27453.5|27363.5|27440.9|27350.9|30
1655069730000|2022-06-12 21:35:30|27452.8|27362.8|27432.8|27342.8|27458.5|27368.5|27432.8|27342.8|27
1655069740000|2022-06-12 21:35:40|27431.7|27341.7|27429|27339|27431.9|27341.9|27425.2|27335.2|28
1655069750000|2022-06-12 21:35:50|27428.9|27338.9|27430.1|27340.1|27430.1|27340.1|27426|27336|19
1655069760000|2022-06-12 21:36:00|27430.2|27340.2|27428.4|27338.4|27430.6|27340.6|27427.9|27337.9|18
1655069770000|2022-06-12 21:36:10|27427.9|27337.9|27410.4|27320.4|27429.1|27339.1|27408.1|27318.1|30
1655069780000|2022-06-12 21:36:20|27410.3|27320.3|27422.5|27332.5|27422.5|27332.5|27410.2|27320.2|29
1655069790000|2022-06-12 21:36:30|27422.6|27332.6|27447.1|27357.1|27447.1|27357.1|27422.6|27332.6|31
1655069800000|2022-06-12 21:36:40|27446.2|27356.2|27447.7|27357.7|27450.4|27360.4|27445.6|27355.6|29
1655069810000|2022-06-12 21:36:50|27448.4|27358.4|27430.3|27340.3|27448.7|27358.7|27424.3|27334.3|32
1655069820000|2022-06-12 21:37:00|27430.8|27340.8|27422|27332|27430.8|27340.8|27420.6|27330.6|26
1655069830000|2022-06-12 21:37:10|27421.9|27331.9|27420.9|27330.9|27422.3|27332.3|27418.2|27328.2|18
1655069840000|2022-06-12 21:37:20|27421.1|27331.1|27423|27333|27423.3|27333.3|27421.1|27331.1|17
1655069850000|2022-06-12 21:37:30|27422.8|27332.8|27425|27335|27427.3|27337.3|27421.6|27331.6|24
1655069860000|2022-06-12 21:37:40|27425.4|27335.4|27424.7|27334.7|27425.5|27335.5|27422.5|27332.5|13
1655069870000|2022-06-12 21:37:50|27424.5|27334.5|27424.4|27334.4|27428.4|27338.4|27424.4|27334.4|10
1655069880000|2022-06-12 21:38:00|27428.3|27338.3|27427.9|27337.9|27428.3|27338.3|27427.4|27337.4|6
1655069890000|2022-06-12 21:38:10|27427.8|27337.8|27428.4|27338.4|27428.4|27338.4|27427.2|27337.2|10
1655069900000|2022-06-12 21:38:20|27428.3|27338.3|27427.3|27337.3|27429.2|27339.2|27427.3|27337.3|20
1655069910000|2022-06-12 21:38:30|27427.4|27337.4|27427.1|27337.1|27427.9|27337.9|27426.3|27336.3|26
1655069920000|2022-06-12 21:38:40|27426.9|27336.9|27429.7|27339.7|27430.7|27340.7|27426.5|27336.5|25
1655069930000|2022-06-12 21:38:50|27430.5|27340.5|27432.2|27342.2|27432.2|27342.2|27427.8|27337.8|26
1655069940000|2022-06-12 21:39:00|27431.2|27341.2|27437.1|27347.1|27437.9|27347.9|27430.7|27340.7|24
1655069950000|2022-06-12 21:39:10|27436.6|27346.6|27445.5|27355.5|27445.9|27355.9|27436.6|27346.6|32
1655069960000|2022-06-12 21:39:20|27445.6|27355.6|27446.3|27356.3|27447.5|27357.5|27445|27355|29
1655069970000|2022-06-12 21:39:30|27446.4|27356.4|27445.6|27355.6|27448.3|27358.3|27445.6|27355.6|25
1655069980000|2022-06-12 21:39:40|27446.4|27356.4|27447|27357|27447|27357|27445.8|27355.8|23
1655069990000|2022-06-12 21:39:50|27446.5|27356.5|27448.8|27358.8|27449.1|27359.1|27446.4|27356.4|27
1655070000000|2022-06-12 21:40:00|27448.7|27358.7|27446.9|27356.9|27449.5|27359.5|27446.7|27356.7|26
1655070010000|2022-06-12 21:40:10|27447.1|27357.1|27438.6|27348.6|27447.1|27357.1|27438.5|27348.5|25
1655070020000|2022-06-12 21:40:20|27439.4|27349.4|27440.9|27350.9|27444|27354|27437.9|27347.9|17
1655070030000|2022-06-12 21:40:30|27437.9|27347.9|27437.9|27347.9|27440.9|27350.9|27437.9|27347.9|11
1655070040000|2022-06-12 21:40:40|27440.9|27350.9|27440.1|27350.1|27440.9|27350.9|27437.5|27347.5|12
1655070050000|2022-06-12 21:40:50|27439.9|27349.9|27440.7|27350.7|27441.4|27351.4|27438.4|27348.4|10
1655070060000|2022-06-12 21:41:00|27439.5|27349.5|27440.9|27350.9|27441.5|27351.5|27439.5|27349.5|16
1655070070000|2022-06-12 21:41:10|27441|27351|27441.2|27351.2|27444|27354|27440.3|27350.3|24
1655070080000|2022-06-12 21:41:20|27441.3|27351.3|27441.6|27351.6|27441.9|27351.9|27440|27350|25
1655070090000|2022-06-12 21:41:30|27441.7|27351.7|27441|27351|27441.7|27351.7|27440.3|27350.3|23
1655070100000|2022-06-12 21:41:40|27441.1|27351.1|27438|27348|27441.6|27351.6|27438|27348|22
1655070110000|2022-06-12 21:41:50|27438.2|27348.2|27451.8|27361.8|27454.3|27364.3|27437.7|27347.7|34
1655070120000|2022-06-12 21:42:00|27451.7|27361.7|27456.3|27366.3|27456.3|27366.3|27450.7|27360.7|23
1655070130000|2022-06-12 21:42:10|27456.1|27366.1|27465.5|27375.5|27465.9|27375.9|27456.1|27366.1|27
1655070140000|2022-06-12 21:42:20|27465.3|27375.3|27465.8|27375.8|27468|27378|27465.3|27375.3|20
1655070150000|2022-06-12 21:42:30|27465.5|27375.5|27467.7|27377.7|27467.8|27377.8|27465|27375|20
1655070160000|2022-06-12 21:42:40|27467.8|27377.8|27463.5|27373.5|27468|27378|27462.4|27372.4|20
1655070170000|2022-06-12 21:42:50|27463.7|27373.7|27461.3|27371.3|27466.9|27376.9|27460.1|27370.1|17
1655070180000|2022-06-12 21:43:00|27460.8|27370.8|27462.1|27372.1|27465|27375|27458.7|27368.7|12
1655070190000|2022-06-12 21:43:10|27461.8|27371.8|27463.6|27373.6|27464.5|27374.5|27461.8|27371.8|20
1655070200000|2022-06-12 21:43:20|27463.4|27373.4|27462.6|27372.6|27464.8|27374.8|27462.2|27372.2|20
1655070210000|2022-06-12 21:43:30|27462.8|27372.8|27464.7|27374.7|27465.9|27375.9|27462.5|27372.5|23
1655070220000|2022-06-12 21:43:40|27464.8|27374.8|27461.8|27371.8|27465.1|27375.1|27461.8|27371.8|16
1655070230000|2022-06-12 21:43:50|27463.2|27373.2|27462.1|27372.1|27465|27375|27462.1|27372.1|22
1655070240000|2022-06-12 21:44:00|27462.5|27372.5|27463.6|27373.6|27464.5|27374.5|27461.2|27371.2|13
1655070250000|2022-06-12 21:44:10|27463.5|27373.5|27463.4|27373.4|27465|27375|27462.5|27372.5|15
1655070260000|2022-06-12 21:44:20|27463.5|27373.5|27463.4|27373.4|27465.3|27375.3|27462.9|27372.9|14
1655070270000|2022-06-12 21:44:30|27464.9|27374.9|27468.2|27378.2|27468.2|27378.2|27462|27372|8
1655070280000|2022-06-12 21:44:40|27467.8|27377.8|27475.4|27385.4|27476.2|27386.2|27467.8|27377.8|28
1655070290000|2022-06-12 21:44:50|27475.5|27385.5|27478.2|27388.2|27479.5|27389.5|27475.5|27385.5|26
1655070300000|2022-06-12 21:45:00|27479.3|27389.3|27481.5|27391.5|27482|27392|27479|27389|19
1655070310000|2022-06-12 21:45:10|27481.7|27391.7|27481.8|27391.8|27482.2|27392.2|27481.5|27391.5|16
1655070320000|2022-06-12 21:45:20|27481.7|27391.7|27472.2|27382.2|27481.9|27391.9|27472.2|27382.2|19
1655070330000|2022-06-12 21:45:30|27472.9|27382.9|27461.5|27371.5|27473.7|27383.7|27461.5|27371.5|25
1655070340000|2022-06-12 21:45:40|27461.1|27371.1|27447.4|27357.4|27464.3|27374.3|27447.4|27357.4|32
1655070350000|2022-06-12 21:45:50|27446.4|27356.4|27447.5|27357.5|27449|27359|27445.6|27355.6|18
1655070360000|2022-06-12 21:46:00|27447.6|27357.6|27450.5|27360.5|27450.5|27360.5|27445.8|27355.8|22
1655070370000|2022-06-12 21:46:10|27452.5|27362.5|27447.9|27357.9|27455.4|27365.4|27447.9|27357.9|28
1655070380000|2022-06-12 21:46:20|27447.8|27357.8|27446.3|27356.3|27451.5|27361.5|27445.6|27355.6|20
1655070390000|2022-06-12 21:46:30|27446.4|27356.4|27450.6|27360.6|27455.4|27365.4|27446.4|27356.4|27
1655070400000|2022-06-12 21:46:40|27454|27364|27453|27363|27455.3|27365.3|27451.7|27361.7|25
1655070410000|2022-06-12 21:46:50|27453.1|27363.1|27450.6|27360.6|27453.9|27363.9|27450.2|27360.2|16
1655070420000|2022-06-12 21:47:00|27450.3|27360.3|27436.7|27346.7|27453|27363|27436.7|27346.7|27
1655070430000|2022-06-12 21:47:10|27436.2|27346.2|27430.4|27340.4|27436.2|27346.2|27429.6|27339.6|29
1655070440000|2022-06-12 21:47:20|27430.6|27340.6|27430.8|27340.8|27430.8|27340.8|27429.8|27339.8|16
1655070450000|2022-06-12 21:47:30|27430.7|27340.7|27435.1|27345.1|27435.1|27345.1|27430.7|27340.7|27
1655070460000|2022-06-12 21:47:40|27436.5|27346.5|27447.2|27357.2|27447.2|27357.2|27436.5|27346.5|25
1655070470000|2022-06-12 21:47:50|27446.7|27356.7|27447.7|27357.7|27448.2|27358.2|27446.4|27356.4|24
1655070480000|2022-06-12 21:48:00|27449.6|27359.6|27463.1|27373.1|27463.1|27373.1|27449.6|27359.6|32
1655070490000|2022-06-12 21:48:10|27463.7|27373.7|27467.7|27377.7|27468.9|27378.9|27463.7|27373.7|26
1655070500000|2022-06-12 21:48:20|27466.2|27376.2|27465.4|27375.4|27469.4|27379.4|27465.1|27375.1|29
1655070510000|2022-06-12 21:48:30|27468.2|27378.2|27466.1|27376.1|27468.2|27378.2|27464.4|27374.4|22
1655070520000|2022-06-12 21:48:40|27466.3|27376.3|27468.4|27378.4|27468.4|27378.4|27465.2|27375.2|21
1655070530000|2022-06-12 21:48:50|27467.9|27377.9|27467.9|27377.9|27469.2|27379.2|27467.5|27377.5|20
1655070540000|2022-06-12 21:49:00|27468.4|27378.4|27464.8|27374.8|27469.1|27379.1|27464.6|27374.6|17
1655070550000|2022-06-12 21:49:10|27464.7|27374.7|27454.8|27364.8|27464.7|27374.7|27454.6|27364.6|23
1655070560000|2022-06-12 21:49:20|27454.5|27364.5|27445.7|27355.7|27455.8|27365.8|27445.7|27355.7|33
1655070570000|2022-06-12 21:49:30|27445.6|27355.6|27443.9|27353.9|27445.6|27355.6|27441.5|27351.5|24
1655070580000|2022-06-12 21:49:40|27443.2|27353.2|27445.2|27355.2|27446.2|27356.2|27442.1|27352.1|30
1655070590000|2022-06-12 21:49:50|27445.4|27355.4|27443.8|27353.8|27445.5|27355.5|27443.3|27353.3|20
1655070600000|2022-06-12 21:50:00|27442.9|27352.9|27439|27349|27442.9|27352.9|27437.8|27347.8|24
1655070610000|2022-06-12 21:50:10|27438.7|27348.7|27445.6|27355.6|27445.8|27355.8|27438|27348|31
1655070620000|2022-06-12 21:50:20|27445.3|27355.3|27449.5|27359.5|27449.8|27359.8|27444.3|27354.3|29
1655070630000|2022-06-12 21:50:30|27449.8|27359.8|27451|27361|27451.8|27361.8|27449.3|27359.3|22
1655070640000|2022-06-12 21:50:40|27450.4|27360.4|27447.1|27357.1|27450.6|27360.6|27447.1|27357.1|18
1655070650000|2022-06-12 21:50:50|27445.9|27355.9|27444.3|27354.3|27448|27358|27443.9|27353.9|29
1655070660000|2022-06-12 21:51:00|27445.3|27355.3|27445.4|27355.4|27447|27357|27444.4|27354.4|22
1655070670000|2022-06-12 21:51:10|27441.9|27351.9|27442.8|27352.8|27446.7|27356.7|27441.9|27351.9|21
1655070680000|2022-06-12 21:51:20|27444.4|27354.4|27441.7|27351.7|27444.5|27354.5|27436.2|27346.2|17
1655070690000|2022-06-12 21:51:30|27442.1|27352.1|27441.7|27351.7|27442.6|27352.6|27438.2|27348.2|16
1655070700000|2022-06-12 21:51:40|27442.1|27352.1|27442.8|27352.8|27443.1|27353.1|27441.7|27351.7|22
1655070710000|2022-06-12 21:51:50|27442.6|27352.6|27440.2|27350.2|27442.7|27352.7|27439|27349|25
1655070720000|2022-06-12 21:52:00|27440.8|27350.8|27442.1|27352.1|27443.8|27353.8|27439|27349|23
1655070730000|2022-06-12 21:52:10|27443.8|27353.8|27444.4|27354.4|27444.4|27354.4|27441|27351|23
1655070740000|2022-06-12 21:52:20|27444.1|27354.1|27443.9|27353.9|27447.3|27357.3|27443.5|27353.5|25
1655070750000|2022-06-12 21:52:30|27445|27355|27432.6|27342.6|27445.9|27355.9|27432.5|27342.5|31
1655070760000|2022-06-12 21:52:40|27433.1|27343.1|27435.1|27345.1|27435.6|27345.6|27431.6|27341.6|30
1655070770000|2022-06-12 21:52:50|27434.7|27344.7|27432.7|27342.7|27440.1|27350.1|27432.7|27342.7|28
1655070780000|2022-06-12 21:53:00|27431.3|27341.3|27427.2|27337.2|27431.3|27341.3|27423.8|27333.8|17
1655070790000|2022-06-12 21:53:10|27425.5|27335.5|27415.4|27325.4|27425.5|27335.5|27413.7|27323.7|32
1655070800000|2022-06-12 21:53:20|27415.1|27325.1|27415.2|27325.2|27419.4|27329.4|27414.3|27324.3|29
1655070810000|2022-06-12 21:53:30|27415.9|27325.9|27415|27325|27417|27327|27414.4|27324.4|32
1655070820000|2022-06-12 21:53:40|27415.1|27325.1|27420.3|27330.3|27420.3|27330.3|27414.3|27324.3|16
1655070830000|2022-06-12 21:53:50|27420.4|27330.4|27420.7|27330.7|27423.1|27333.1|27419.9|27329.9|24
1655070840000|2022-06-12 21:54:00|27422.5|27332.5|27417|27327|27422.5|27332.5|27416.3|27326.3|22
1655070850000|2022-06-12 21:54:10|27417.2|27327.2|27410.4|27320.4|27417.9|27327.9|27408.8|27318.8|35
1655070860000|2022-06-12 21:54:20|27406.7|27316.7|27397.5|27307.5|27406.7|27316.7|27396.4|27306.4|28
1655070870000|2022-06-12 21:54:30|27397.6|27307.6|27403.9|27313.9|27403.9|27313.9|27397|27307|35
1655070880000|2022-06-12 21:54:40|27403.4|27313.4|27397.4|27307.4|27404|27314|27397.4|27307.4|27
1655070890000|2022-06-12 21:54:50|27397.3|27307.3|27384.9|27294.9|27397.5|27307.5|27384.8|27294.8|29
1655070900000|2022-06-12 21:55:00|27385.3|27295.3|27376.9|27286.9|27389.5|27299.5|27373.8|27283.8|31
1655070910000|2022-06-12 21:55:10|27377|27287|27388.7|27298.7|27388.7|27298.7|27374.6|27284.6|34
1655070920000|2022-06-12 21:55:20|27388.8|27298.8|27393.7|27303.7|27393.7|27303.7|27388|27298|26
1655070930000|2022-06-12 21:55:30|27394.2|27304.2|27400|27310|27403.8|27313.8|27393.7|27303.7|26
1655070940000|2022-06-12 21:55:40|27400.5|27310.5|27396.9|27306.9|27403.8|27313.8|27396.9|27306.9|27
1655070950000|2022-06-12 21:55:50|27396.2|27306.2|27398.7|27308.7|27401.1|27311.1|27396.2|27306.2|26
1655070960000|2022-06-12 21:56:00|27399|27309|27403.7|27313.7|27404.6|27314.6|27398.8|27308.8|29
1655070970000|2022-06-12 21:56:10|27403.9|27313.9|27406.3|27316.3|27407.5|27317.5|27401.5|27311.5|30
1655070980000|2022-06-12 21:56:20|27406.6|27316.6|27406.1|27316.1|27407|27317|27405.5|27315.5|24
1655070990000|2022-06-12 21:56:30|27407.6|27317.6|27400.3|27310.3|27409.2|27319.2|27400.1|27310.1|29
1655071000000|2022-06-12 21:56:40|27400.6|27310.6|27399.3|27309.3|27401.5|27311.5|27399.3|27309.3|33
1655071010000|2022-06-12 21:56:50|27401|27311|27399.9|27309.9|27401.9|27311.9|27398.3|27308.3|28
1655071020000|2022-06-12 21:57:00|27400.1|27310.1|27399.4|27309.4|27400.8|27310.8|27398.1|27308.1|21
1655071030000|2022-06-12 21:57:10|27398.1|27308.1|27404.4|27314.4|27404.7|27314.7|27398.1|27308.1|33
1655071040000|2022-06-12 21:57:20|27402.8|27312.8|27399.1|27309.1|27403.3|27313.3|27399.1|27309.1|20
1655071050000|2022-06-12 21:57:30|27399.4|27309.4|27399.5|27309.5|27400.8|27310.8|27398.2|27308.2|21
1655071060000|2022-06-12 21:57:40|27398.4|27308.4|27400.6|27310.6|27400.6|27310.6|27398.1|27308.1|20
1655071070000|2022-06-12 21:57:50|27399.8|27309.8|27399.9|27309.9|27400.6|27310.6|27399.8|27309.8|8
1655071080000|2022-06-12 21:58:00|27400.1|27310.1|27400.1|27310.1|27400.7|27310.7|27398.2|27308.2|20
1655071090000|2022-06-12 21:58:10|27400.8|27310.8|27402.7|27312.7|27402.7|27312.7|27400.6|27310.6|20
1655071100000|2022-06-12 21:58:20|27401.9|27311.9|27406.9|27316.9|27407|27317|27401.6|27311.6|24
1655071110000|2022-06-12 21:58:30|27405.8|27315.8|27402.8|27312.8|27410.5|27320.5|27402.5|27312.5|21
1655071120000|2022-06-12 21:58:40|27405.5|27315.5|27407.6|27317.6|27409.1|27319.1|27405.5|27315.5|11
1655071130000|2022-06-12 21:58:50|27406|27316|27405.2|27315.2|27406.1|27316.1|27403.7|27313.7|25
1655071140000|2022-06-12 21:59:00|27405.3|27315.3|27405.9|27315.9|27406.3|27316.3|27405.3|27315.3|19
1655071150000|2022-06-12 21:59:10|27405.8|27315.8|27405.9|27315.9|27409.4|27319.4|27405.8|27315.8|27
1655071160000|2022-06-12 21:59:20|27406.3|27316.3|27399.9|27309.9|27406.7|27316.7|27396|27306|36
1655071170000|2022-06-12 21:59:30|27398.2|27308.2|27399.2|27309.2|27399.9|27309.9|27396|27306|23
1655071180000|2022-06-12 21:59:40|27398.6|27308.6|27394.4|27304.4|27398.7|27308.7|27394.4|27304.4|17
1655071190000|2022-06-12 21:59:50|27392.3|27302.3|27382.7|27292.7|27393.3|27303.3|27375.8|27285.8|31
1655071200000|2022-06-12 22:00:00|27383.4|27293.4|27366.1|27276.1|27383.4|27293.4|27344.9|27254.9|39
1655071210000|2022-06-12 22:00:10|27367.7|27277.7|27358.6|27268.6|27388.9|27298.9|27357.6|27267.6|38
1655071220000|2022-06-12 22:00:20|27358.7|27268.7|27364.6|27274.6|27364.6|27274.6|27347.9|27257.9|38
1655071230000|2022-06-12 22:00:30|27361.8|27271.8|27335.4|27245.4|27361.8|27271.8|27322.8|27232.8|35
1655071240000|2022-06-12 22:00:40|27335|27245|27268.2|27178.2|27340.1|27250.1|27268.2|27178.2|40
1655071250000|2022-06-12 22:00:50|27267.7|27177.7|27274.7|27184.7|27305.1|27215.1|27267.7|27177.7|40
1655071260000|2022-06-12 22:01:00|27270.4|27180.4|27259.6|27169.6|27281.8|27191.8|27259.6|27169.6|37
1655071270000|2022-06-12 22:01:10|27258.9|27168.9|27231|27141|27260.6|27170.6|27231|27141|38
1655071280000|2022-06-12 22:01:20|27229.9|27139.9|27248.2|27158.2|27248.2|27158.2|27227.8|27137.8|40
1655071290000|2022-06-12 22:01:30|27247.5|27157.5|27235.8|27145.8|27255.8|27165.8|27232.3|27142.3|38
1655071300000|2022-06-12 22:01:40|27236|27146|27170.9|27080.9|27236.1|27146.1|27158.8|27068.8|39
1655071310000|2022-06-12 22:01:50|27170.8|27080.8|27152.8|27062.8|27199.6|27109.6|27152.8|27062.8|39
1655071320000|2022-06-12 22:02:00|27155.7|27065.7|27161.2|27071.2|27166.2|27076.2|27155.7|27065.7|37
1655071330000|2022-06-12 22:02:10|27160.6|27070.6|27196.5|27106.5|27210|27120|27157.9|27067.9|40
1655071340000|2022-06-12 22:02:20|27192.2|27102.2|27175.8|27085.8|27199|27109|27168.4|27078.4|38
1655071350000|2022-06-12 22:02:30|27180.5|27090.5|27176.7|27086.7|27189.6|27099.6|27170.5|27080.5|38
1655071360000|2022-06-12 22:02:40|27176.9|27086.9|27161|27071|27190.8|27100.8|27159.8|27069.8|37
1655071370000|2022-06-12 22:02:50|27164.9|27074.9|27142.2|27052.2|27176.7|27086.7|27142.2|27052.2|39
1655071380000|2022-06-12 22:03:00|27146|27056|27150.9|27060.9|27154.3|27064.3|27142|27052|37
1655071390000|2022-06-12 22:03:10|27151.4|27061.4|27182.5|27092.5|27194.8|27104.8|27148.1|27058.1|38
1655071400000|2022-06-12 22:03:20|27182.2|27092.2|27173.8|27083.8|27185.8|27095.8|27173.8|27083.8|35
1655071410000|2022-06-12 22:03:30|27174.8|27084.8|27189|27099|27189|27099|27172.5|27082.5|38
1655071420000|2022-06-12 22:03:40|27188.9|27098.9|27186.8|27096.8|27189.2|27099.2|27181.9|27091.9|36
1655071430000|2022-06-12 22:03:50|27186.7|27096.7|27193.6|27103.6|27197.9|27107.9|27179.4|27089.4|29
1655071440000|2022-06-12 22:04:00|27193.7|27103.7|27207.1|27117.1|27207.1|27117.1|27190.8|27100.8|38
1655071450000|2022-06-12 22:04:10|27208.2|27118.2|27289.4|27199.4|27290.2|27200.2|27208.2|27118.2|36
1655071460000|2022-06-12 22:04:20|27289.3|27199.3|27257.1|27167.1|27290|27200|27256.4|27166.4|39
1655071470000|2022-06-12 22:04:30|27256.9|27166.9|27302.4|27212.4|27302.4|27212.4|27256.9|27166.9|36
1655071480000|2022-06-12 22:04:40|27303.7|27213.7|27290.6|27200.6|27303.7|27213.7|27287.8|27197.8|36
1655071490000|2022-06-12 22:04:50|27289.1|27199.1|27288.1|27198.1|27294.2|27204.2|27286.5|27196.5|32
1655071500000|2022-06-12 22:05:00|27288.6|27198.6|27305.5|27215.5|27314|27224|27288.6|27198.6|39
1655071510000|2022-06-12 22:05:10|27307.4|27217.4|27301.1|27211.1|27315.5|27225.5|27296.5|27206.5|34
1655071520000|2022-06-12 22:05:20|27301.2|27211.2|27298.3|27208.3|27309.2|27219.2|27298.3|27208.3|35
1655071530000|2022-06-12 22:05:30|27297.5|27207.5|27281.5|27191.5|27297.5|27207.5|27280|27190|37
1655071540000|2022-06-12 22:05:40|27281.4|27191.4|27269|27179|27281.4|27191.4|27264|27174|35
1655071550000|2022-06-12 22:05:50|27269.6|27179.6|27269.9|27179.9|27270.3|27180.3|27263.6|27173.6|34
1655071560000|2022-06-12 22:06:00|27270.9|27180.9|27260.8|27170.8|27275.8|27185.8|27260.8|27170.8|32
1655071570000|2022-06-12 22:06:10|27261.5|27171.5|27242.8|27152.8|27262.1|27172.1|27242.2|27152.2|35
1655071580000|2022-06-12 22:06:20|27243.3|27153.3|27238.1|27148.1|27243.3|27153.3|27229.9|27139.9|31
1655071590000|2022-06-12 22:06:30|27237.8|27147.8|27254.7|27164.7|27254.7|27164.7|27235.6|27145.6|36
1655071600000|2022-06-12 22:06:40|27258|27168|27260.4|27170.4|27264.1|27174.1|27256.1|27166.1|35
1655071610000|2022-06-12 22:06:50|27260.9|27170.9|27253.5|27163.5|27261.8|27171.8|27252|27162|35
1655071620000|2022-06-12 22:07:00|27253.4|27163.4|27253.7|27163.7|27258.9|27168.9|27251.7|27161.7|30
1655071630000|2022-06-12 22:07:10|27253.2|27163.2|27257.4|27167.4|27257.4|27167.4|27252|27162|29
1655071640000|2022-06-12 22:07:20|27256.7|27166.7|27262.9|27172.9|27265.6|27175.6|27256.7|27166.7|32
1655071650000|2022-06-12 22:07:30|27264.5|27174.5|27286.2|27196.2|27286.2|27196.2|27264.5|27174.5|34
1655071660000|2022-06-12 22:07:40|27287.8|27197.8|27313.7|27223.7|27315.1|27225.1|27286.1|27196.1|32
1655071670000|2022-06-12 22:07:50|27312.3|27222.3|27330.3|27240.3|27331.9|27241.9|27312.3|27222.3|37
1655071680000|2022-06-12 22:08:00|27330.6|27240.6|27323.8|27233.8|27336.9|27246.9|27320.3|27230.3|36
1655071690000|2022-06-12 22:08:10|27323.7|27233.7|27331.4|27241.4|27342.9|27252.9|27323.7|27233.7|39
1655071700000|2022-06-12 22:08:20|27331.1|27241.1|27334|27244|27343.3|27253.3|27329|27239|38
1655071710000|2022-06-12 22:08:30|27328.9|27238.9|27351.3|27261.3|27351.3|27261.3|27328.8|27238.8|35
1655071720000|2022-06-12 22:08:40|27351.2|27261.2|27359.4|27269.4|27367.5|27277.5|27351.2|27261.2|33
1655071730000|2022-06-12 22:08:50|27359.3|27269.3|27349.6|27259.6|27360.9|27270.9|27341.2|27251.2|37
1655071740000|2022-06-12 22:09:00|27350.4|27260.4|27349.1|27259.1|27361.6|27271.6|27347.6|27257.6|34
1655071750000|2022-06-12 22:09:10|27350.6|27260.6|27357.7|27267.7|27358.5|27268.5|27350.6|27260.6|34
1655071760000|2022-06-12 22:09:20|27359.5|27269.5|27355.9|27265.9|27363.9|27273.9|27348.5|27258.5|34
1655071770000|2022-06-12 22:09:30|27355.5|27265.5|27342.2|27252.2|27355.5|27265.5|27335.9|27245.9|35
1655071780000|2022-06-12 22:09:40|27342.4|27252.4|27338.4|27248.4|27342.4|27252.4|27333.4|27243.4|36
1655071790000|2022-06-12 22:09:50|27340.4|27250.4|27344|27254|27346.3|27256.3|27339.9|27249.9|33
1655071800000|2022-06-12 22:10:00|27343.4|27253.4|27336.3|27246.3|27345.9|27255.9|27334.9|27244.9|34
1655071810000|2022-06-12 22:10:10|27335.5|27245.5|27316.5|27226.5|27336|27246|27314.5|27224.5|37
1655071820000|2022-06-12 22:10:20|27316.9|27226.9|27330.2|27240.2|27330.2|27240.2|27315.7|27225.7|36
1655071830000|2022-06-12 22:10:30|27329.8|27239.8|27356.4|27266.4|27356.4|27266.4|27329.8|27239.8|36
1655071840000|2022-06-12 22:10:40|27356.3|27266.3|27362.6|27272.6|27362.8|27272.8|27356.3|27266.3|31
1655071850000|2022-06-12 22:10:50|27361.9|27271.9|27359.6|27269.6|27363.3|27273.3|27351.5|27261.5|32
1655071860000|2022-06-12 22:11:00|27359.9|27269.9|27368|27278|27368.1|27278.1|27359.9|27269.9|27
1655071870000|2022-06-12 22:11:10|27368.1|27278.1|27367|27277|27373.6|27283.6|27367|27277|20
1655071880000|2022-06-12 22:11:20|27363.3|27273.3|27369.5|27279.5|27372.5|27282.5|27357.9|27267.9|33
1655071890000|2022-06-12 22:11:30|27369.4|27279.4|27394.2|27304.2|27395.7|27305.7|27368.5|27278.5|32
1655071900000|2022-06-12 22:11:40|27393.9|27303.9|27407.9|27317.9|27410|27320|27393.9|27303.9|37
1655071910000|2022-06-12 22:11:50|27406.8|27316.8|27412.1|27322.1|27412.1|27322.1|27405.1|27315.1|35
1655071920000|2022-06-12 22:12:00|27413.4|27323.4|27443.2|27353.2|27443.2|27353.2|27413.4|27323.4|37
1655071930000|2022-06-12 22:12:10|27443.5|27353.5|27451.9|27361.9|27457.8|27367.8|27442.3|27352.3|38
1655071940000|2022-06-12 22:12:20|27452.7|27362.7|27444.4|27354.4|27457.1|27367.1|27444.2|27354.2|37
1655071950000|2022-06-12 22:12:30|27443.7|27353.7|27421.1|27331.1|27444.1|27354.1|27417.9|27327.9|32
1655071960000|2022-06-12 22:12:40|27421.3|27331.3|27425.8|27335.8|27427.9|27337.9|27421.1|27331.1|28
1655071970000|2022-06-12 22:12:50|27425.9|27335.9|27418.2|27328.2|27426|27336|27418.2|27328.2|22
1655071980000|2022-06-12 22:13:00|27418.3|27328.3|27409.4|27319.4|27418.3|27328.3|27407.2|27317.2|34
1655071990000|2022-06-12 22:13:10|27410.6|27320.6|27407.2|27317.2|27415.2|27325.2|27407.2|27317.2|35
1655072000000|2022-06-12 22:13:20|27407.3|27317.3|27402.2|27312.2|27407.3|27317.3|27393.8|27303.8|32
1655072010000|2022-06-12 22:13:30|27401.8|27311.8|27374.3|27284.3|27401.8|27311.8|27373.2|27283.2|33
1655072020000|2022-06-12 22:13:40|27373.7|27283.7|27373|27283|27376.1|27286.1|27372.1|27282.1|31
1655072030000|2022-06-12 22:13:50|27374.7|27284.7|27389|27299|27389|27299|27370.9|27280.9|35
1655072040000|2022-06-12 22:14:00|27390.7|27300.7|27387.5|27297.5|27395.8|27305.8|27387.4|27297.4|30
1655072050000|2022-06-12 22:14:10|27387.6|27297.6|27393.6|27303.6|27394.8|27304.8|27387.5|27297.5|28
1655072060000|2022-06-12 22:14:20|27392.9|27302.9|27392.3|27302.3|27393.3|27303.3|27390.4|27300.4|24
1655072070000|2022-06-12 22:14:30|27392.1|27302.1|27377.8|27287.8|27393.1|27303.1|27377.8|27287.8|29
1655072080000|2022-06-12 22:14:40|27377.9|27287.9|27359.4|27269.4|27378.7|27288.7|27359.4|27269.4|32
1655072090000|2022-06-12 22:14:50|27359.3|27269.3|27378.4|27288.4|27378.8|27288.8|27359.3|27269.3|32
1655072100000|2022-06-12 22:15:00|27377.9|27287.9|27406.8|27316.8|27406.8|27316.8|27377.9|27287.9|34
1655072110000|2022-06-12 22:15:10|27406.1|27316.1|27400.9|27310.9|27408.9|27318.9|27390.4|27300.4|38
1655072120000|2022-06-12 22:15:20|27403|27313|27401|27311|27405.3|27315.3|27396.4|27306.4|32
1655072130000|2022-06-12 22:15:30|27399.1|27309.1|27400|27310|27400.8|27310.8|27398.3|27308.3|30
1655072140000|2022-06-12 22:15:40|27399.8|27309.8|27412|27322|27414.5|27324.5|27390.8|27300.8|36
1655072150000|2022-06-12 22:15:50|27412.2|27322.2|27417.4|27327.4|27422.3|27332.3|27412.2|27322.2|36
1655072160000|2022-06-12 22:16:00|27417.2|27327.2|27433.3|27343.3|27433.3|27343.3|27416.9|27326.9|33
1655072170000|2022-06-12 22:16:10|27433.6|27343.6|27438.4|27348.4|27444.8|27354.8|27429.7|27339.7|33
1655072180000|2022-06-12 22:16:20|27437.6|27347.6|27422.2|27332.2|27440.6|27350.6|27422.2|27332.2|26
1655072190000|2022-06-12 22:16:30|27419.4|27329.4|27423.7|27333.7|27433.7|27343.7|27418.2|27328.2|35
1655072200000|2022-06-12 22:16:40|27418.3|27328.3|27414.8|27324.8|27422.8|27332.8|27413.3|27323.3|27
1655072210000|2022-06-12 22:16:50|27415.1|27325.1|27397.4|27307.4|27415.1|27325.1|27395.6|27305.6|32
1655072220000|2022-06-12 22:17:00|27397.3|27307.3|27392|27302|27397.3|27307.3|27385.3|27295.3|33
1655072230000|2022-06-12 22:17:10|27394.3|27304.3|27383.3|27293.3|27394.3|27304.3|27383.3|27293.3|37
1655072240000|2022-06-12 22:17:20|27383.9|27293.9|27396.9|27306.9|27398.4|27308.4|27383.9|27293.9|33
1655072250000|2022-06-12 22:17:30|27398.1|27308.1|27395.1|27305.1|27398.7|27308.7|27395.1|27305.1|19
1655072260000|2022-06-12 22:17:40|27394.2|27304.2|27388.5|27298.5|27400|27310|27386.9|27296.9|30
1655072270000|2022-06-12 22:17:50|27388.8|27298.8|27398.4|27308.4|27400.7|27310.7|27384.6|27294.6|35
1655072280000|2022-06-12 22:18:00|27398.8|27308.8|27388.7|27298.7|27399.2|27309.2|27388.5|27298.5|29
1655072290000|2022-06-12 22:18:10|27391.5|27301.5|27384.4|27294.4|27400.9|27310.9|27384.4|27294.4|35
1655072300000|2022-06-12 22:18:20|27385.1|27295.1|27375|27285|27385.1|27295.1|27374.4|27284.4|34
1655072310000|2022-06-12 22:18:30|27376.8|27286.8|27377.2|27287.2|27382.2|27292.2|27376.3|27286.3|27
1655072320000|2022-06-12 22:18:40|27376.7|27286.7|27373.4|27283.4|27380.9|27290.9|27372.2|27282.2|27
1655072330000|2022-06-12 22:18:50|27374|27284|27361.3|27271.3|27374|27284|27358.2|27268.2|35
1655072340000|2022-06-12 22:19:00|27358.1|27268.1|27363.4|27273.4|27363.4|27273.4|27351.3|27261.3|28
1655072350000|2022-06-12 22:19:10|27362.8|27272.8|27330.6|27240.6|27362.8|27272.8|27328.9|27238.9|36
1655072360000|2022-06-12 22:19:20|27330.1|27240.1|27309.3|27219.3|27332|27242|27307.9|27217.9|33
1655072370000|2022-06-12 22:19:30|27309.6|27219.6|27305.1|27215.1|27310.9|27220.9|27303.7|27213.7|35
1655072380000|2022-06-12 22:19:40|27305|27215|27292.1|27202.1|27305|27215|27286.2|27196.2|27
1655072390000|2022-06-12 22:19:50|27292.4|27202.4|27302.8|27212.8|27306.9|27216.9|27290.1|27200.1|37
1655072400000|2022-06-12 22:20:00|27300.9|27210.9|27341.4|27251.4|27343.8|27253.8|27300.9|27210.9|37
1655072410000|2022-06-12 22:20:10|27341.9|27251.9|27323.3|27233.3|27344.2|27254.2|27323.3|27233.3|31
1655072420000|2022-06-12 22:20:20|27322|27232|27303.1|27213.1|27322|27232|27301.7|27211.7|30
1655072430000|2022-06-12 22:20:30|27303.2|27213.2|27302|27212|27307.7|27217.7|27302|27212|25
1655072440000|2022-06-12 22:20:40|27302.7|27212.7|27276.7|27186.7|27302.7|27212.7|27276.7|27186.7|28
1655072450000|2022-06-12 22:20:50|27276.5|27186.5|27274.2|27184.2|27277.1|27187.1|27271.3|27181.3|26
1655072460000|2022-06-12 22:21:00|27274.7|27184.7|27304.2|27214.2|27311|27221|27270.9|27180.9|34
1655072470000|2022-06-12 22:21:10|27307.5|27217.5|27283.8|27193.8|27307.5|27217.5|27269.9|27179.9|38
1655072480000|2022-06-12 22:21:20|27282.4|27192.4|27279.6|27189.6|27296.1|27206.1|27279.6|27189.6|36
1655072490000|2022-06-12 22:21:30|27280.3|27190.3|27288.9|27198.9|27288.9|27198.9|27278.7|27188.7|33
1655072500000|2022-06-12 22:21:40|27289.9|27199.9|27315|27225|27317.8|27227.8|27289.9|27199.9|38
1655072510000|2022-06-12 22:21:50|27314.5|27224.5|27314|27224|27314.5|27224.5|27302.7|27212.7|27
1655072520000|2022-06-12 22:22:00|27312.6|27222.6|27308.8|27218.8|27315.6|27225.6|27303.5|27213.5|36
1655072530000|2022-06-12 22:22:10|27309.6|27219.6|27299.6|27209.6|27317.3|27227.3|27299.6|27209.6|30
1655072540000|2022-06-12 22:22:20|27300.2|27210.2|27286.9|27196.9|27305.5|27215.5|27285|27195|30
1655072550000|2022-06-12 22:22:30|27286.3|27196.3|27296|27206|27297.5|27207.5|27283|27193|30
1655072560000|2022-06-12 22:22:40|27297.2|27207.2|27331.2|27241.2|27331.2|27241.2|27297.2|27207.2|37
1655072570000|2022-06-12 22:22:50|27331.5|27241.5|27340.7|27250.7|27347|27257|27331.5|27241.5|35
1655072580000|2022-06-12 22:23:00|27339|27249|27329.5|27239.5|27339|27249|27329.5|27239.5|32
1655072590000|2022-06-12 22:23:10|27328.6|27238.6|27328.6|27238.6|27329.4|27239.4|27323.8|27233.8|34
1655072600000|2022-06-12 22:23:20|27328|27238|27329|27239|27336.4|27246.4|27327.2|27237.2|28
1655072610000|2022-06-12 22:23:30|27327.7|27237.7|27303.5|27213.5|27330.3|27240.3|27300.9|27210.9|33
1655072620000|2022-06-12 22:23:40|27303.1|27213.1|27302.1|27212.1|27310|27220|27301.6|27211.6|36
1655072630000|2022-06-12 22:23:50|27301.4|27211.4|27298.1|27208.1|27301.8|27211.8|27293.6|27203.6|33
1655072640000|2022-06-12 22:24:00|27300.2|27210.2|27309.3|27219.3|27311.8|27221.8|27299.9|27209.9|33
1655072650000|2022-06-12 22:24:10|27311.3|27221.3|27312.9|27222.9|27315.4|27225.4|27297.5|27207.5|39
1655072660000|2022-06-12 22:24:20|27311.9|27221.9|27289.3|27199.3|27311.9|27221.9|27287.3|27197.3|35
1655072670000|2022-06-12 22:24:30|27289.2|27199.2|27293.2|27203.2|27293.2|27203.2|27287.8|27197.8|30
1655072680000|2022-06-12 22:24:40|27293.6|27203.6|27305.7|27215.7|27308.4|27218.4|27292.8|27202.8|34
1655072690000|2022-06-12 22:24:50|27305.9|27215.9|27310.5|27220.5|27312.2|27222.2|27305.4|27215.4|33
1655072700000|2022-06-12 22:25:00|27309.3|27219.3|27308.5|27218.5|27309.3|27219.3|27305.1|27215.1|29
1655072710000|2022-06-12 22:25:10|27312.2|27222.2|27320.3|27230.3|27321.7|27231.7|27312.2|27222.2|29
1655072720000|2022-06-12 22:25:20|27314.7|27224.7|27317.7|27227.7|27320.4|27230.4|27313.7|27223.7|30
1655072730000|2022-06-12 22:25:30|27316.2|27226.2|27315.2|27225.2|27319.4|27229.4|27314.9|27224.9|33
1655072740000|2022-06-12 22:25:40|27314.9|27224.9|27315.4|27225.4|27318.2|27228.2|27314|27224|31
1655072750000|2022-06-12 22:25:50|27314.6|27224.6|27314.8|27224.8|27317|27227|27304.8|27214.8|28
1655072760000|2022-06-12 22:26:00|27314.4|27224.4|27320|27230|27321.5|27231.5|27309.1|27219.1|32
1655072770000|2022-06-12 22:26:10|27319.7|27229.7|27318.6|27228.6|27319.7|27229.7|27311.3|27221.3|31
1655072780000|2022-06-12 22:26:20|27316.2|27226.2|27315.7|27225.7|27317.9|27227.9|27314.6|27224.6|26
1655072790000|2022-06-12 22:26:30|27315.9|27225.9|27314.9|27224.9|27315.9|27225.9|27314.6|27224.6|22
1655072800000|2022-06-12 22:26:40|27315|27225|27333.7|27243.7|27333.7|27243.7|27314.3|27224.3|29
1655072810000|2022-06-12 22:26:50|27333.5|27243.5|27320.5|27230.5|27334.2|27244.2|27320.5|27230.5|30
1655072820000|2022-06-12 22:27:00|27320|27230|27310.4|27220.4|27321.1|27231.1|27308|27218|30
1655072830000|2022-06-12 22:27:10|27308.3|27218.3|27295.2|27205.2|27310.3|27220.3|27291.1|27201.1|33
1655072840000|2022-06-12 22:27:20|27295.6|27205.6|27294.8|27204.8|27296.7|27206.7|27293|27203|29
1655072850000|2022-06-12 22:27:30|27294.4|27204.4|27300.1|27210.1|27304.8|27214.8|27294.4|27204.4|26
1655072860000|2022-06-12 22:27:40|27300.4|27210.4|27286.8|27196.8|27301.2|27211.2|27283.5|27193.5|36
1655072870000|2022-06-12 22:27:50|27289.2|27199.2|27262.5|27172.5|27289.5|27199.5|27259.9|27169.9|30
1655072880000|2022-06-12 22:28:00|27262.6|27172.6|27226.9|27136.9|27262.6|27172.6|27218.5|27128.5|37
1655072890000|2022-06-12 22:28:10|27227.3|27137.3|27240.1|27150.1|27245.8|27155.8|27220.7|27130.7|36
1655072900000|2022-06-12 22:28:20|27241.2|27151.2|27227.1|27137.1|27241.2|27151.2|27227|27137|36
1655072910000|2022-06-12 22:28:30|27227.3|27137.3|27250.1|27160.1|27250.1|27160.1|27227.1|27137.1|36
1655072920000|2022-06-12 22:28:40|27249.9|27159.9|27231.5|27141.5|27250.4|27160.4|27230.6|27140.6|29
1655072930000|2022-06-12 22:28:50|27231.7|27141.7|27219.1|27129.1|27231.8|27141.8|27219|27129|29
1655072940000|2022-06-12 22:29:00|27214.7|27124.7|27208.7|27118.7|27216.9|27126.9|27196.9|27106.9|31
1655072950000|2022-06-12 22:29:10|27207.3|27117.3|27206.1|27116.1|27214|27124|27202.9|27112.9|34
1655072960000|2022-06-12 22:29:20|27204.5|27114.5|27216|27126|27216|27126|27203.6|27113.6|36
1655072970000|2022-06-12 22:29:30|27216.6|27126.6|27252.3|27162.3|27252.3|27162.3|27213.9|27123.9|33
1655072980000|2022-06-12 22:29:40|27253.2|27163.2|27244.4|27154.4|27254.5|27164.5|27243.8|27153.8|23
1655072990000|2022-06-12 22:29:50|27243.7|27153.7|27239|27149|27243.7|27153.7|27238.4|27148.4|30
1655073000000|2022-06-12 22:30:00|27239.4|27149.4|27234.5|27144.5|27240.7|27150.7|27230.4|27140.4|31
1655073010000|2022-06-12 22:30:10|27232.1|27142.1|27206.5|27116.5|27232.1|27142.1|27203.7|27113.7|37
1655073020000|2022-06-12 22:30:20|27207.7|27117.7|27198.1|27108.1|27211|27121|27198.1|27108.1|37
1655073030000|2022-06-12 22:30:30|27198|27108|27183|27093|27198|27108|27181.9|27091.9|34
1655073040000|2022-06-12 22:30:40|27182.6|27092.6|27202.1|27112.1|27203.1|27113.1|27182.6|27092.6|27
1655073050000|2022-06-12 22:30:50|27201.8|27111.8|27200.1|27110.1|27202.1|27112.1|27193.1|27103.1|36
1655073060000|2022-06-12 22:31:00|27201.7|27111.7|27198.6|27108.6|27204.5|27114.5|27195|27105|34
1655073070000|2022-06-12 22:31:10|27199.3|27109.3|27196.7|27106.7|27200.1|27110.1|27196.7|27106.7|24
1655073080000|2022-06-12 22:31:20|27194.8|27104.8|27205.5|27115.5|27205.5|27115.5|27187.8|27097.8|28
1655073090000|2022-06-12 22:31:30|27204.6|27114.6|27225.6|27135.6|27229.1|27139.1|27204.4|27114.4|26
1655073100000|2022-06-12 22:31:40|27224.5|27134.5|27230.1|27140.1|27230.1|27140.1|27214.6|27124.6|36
1655073110000|2022-06-12 22:31:50|27230.4|27140.4|27223.7|27133.7|27233.9|27143.9|27223|27133|34
1655073120000|2022-06-12 22:32:00|27223.8|27133.8|27237.6|27147.6|27237.8|27147.8|27220.6|27130.6|34
1655073130000|2022-06-12 22:32:10|27237.5|27147.5|27238.6|27148.6|27239.3|27149.3|27234.4|27144.4|24
1655073140000|2022-06-12 22:32:20|27239.5|27149.5|27249.5|27159.5|27249.5|27159.5|27230.5|27140.5|33
1655073150000|2022-06-12 22:32:30|27249|27159|27243.4|27153.4|27249.7|27159.7|27243.4|27153.4|27
1655073160000|2022-06-12 22:32:40|27241.5|27151.5|27243.4|27153.4|27243.8|27153.8|27234.6|27144.6|35
1655073170000|2022-06-12 22:32:50|27243.7|27153.7|27241.3|27151.3|27245.8|27155.8|27238.9|27148.9|31
1655073180000|2022-06-12 22:33:00|27242.1|27152.1|27237.6|27147.6|27244.8|27154.8|27233.8|27143.8|32
1655073190000|2022-06-12 22:33:10|27242.4|27152.4|27245.5|27155.5|27245.5|27155.5|27240.6|27150.6|31
1655073200000|2022-06-12 22:33:20|27245.1|27155.1|27243.2|27153.2|27247|27157|27240.6|27150.6|34
1655073210000|2022-06-12 22:33:30|27243.3|27153.3|27244.3|27154.3|27249.5|27159.5|27241.4|27151.4|31
1655073220000|2022-06-12 22:33:40|27244.7|27154.7|27244.1|27154.1|27250.2|27160.2|27243.5|27153.5|26
1655073230000|2022-06-12 22:33:50|27246|27156|27244.2|27154.2|27246|27156|27242.1|27152.1|24
1655073240000|2022-06-12 22:34:00|27244.1|27154.1|27247.1|27157.1|27250|27160|27241.9|27151.9|24
1655073250000|2022-06-12 22:34:10|27250.9|27160.9|27244.3|27154.3|27250.9|27160.9|27242.3|27152.3|36
1655073260000|2022-06-12 22:34:20|27244.5|27154.5|27246.9|27156.9|27247.9|27157.9|27244|27154|29
1655073270000|2022-06-12 22:34:30|27246.5|27156.5|27246.9|27156.9|27247.8|27157.8|27243.7|27153.7|19
1655073280000|2022-06-12 22:34:40|27247.2|27157.2|27247.6|27157.6|27249.9|27159.9|27247.2|27157.2|23
1655073290000|2022-06-12 22:34:50|27247.7|27157.7|27235.8|27145.8|27248.6|27158.6|27235.8|27145.8|29
1655073300000|2022-06-12 22:35:00|27237.2|27147.2|27243|27153|27243.1|27153.1|27235.5|27145.5|23
1655073310000|2022-06-12 22:35:10|27244.3|27154.3|27246.3|27156.3|27246.3|27156.3|27240.3|27150.3|29
1655073320000|2022-06-12 22:35:20|27246.5|27156.5|27246.6|27156.6|27249.4|27159.4|27245.9|27155.9|26
1655073330000|2022-06-12 22:35:30|27247.4|27157.4|27242.3|27152.3|27250.3|27160.3|27242.3|27152.3|18
1655073340000|2022-06-12 22:35:40|27244.1|27154.1|27231.8|27141.8|27244.1|27154.1|27231.5|27141.5|26
1655073350000|2022-06-12 22:35:50|27241.4|27151.4|27212.4|27122.4|27241.4|27151.4|27206.9|27116.9|38
1655073360000|2022-06-12 22:36:00|27213.1|27123.1|27194.1|27104.1|27213.2|27123.2|27189.6|27099.6|35
1655073370000|2022-06-12 22:36:10|27193.6|27103.6|27185.2|27095.2|27193.6|27103.6|27185.2|27095.2|37
1655073380000|2022-06-12 22:36:20|27185.1|27095.1|27179|27089|27185.1|27095.1|27168.9|27078.9|33
1655073390000|2022-06-12 22:36:30|27178.9|27088.9|27186.1|27096.1|27187.3|27097.3|27176.3|27086.3|36
1655073400000|2022-06-12 22:36:40|27185.5|27095.5|27187.3|27097.3|27187.3|27097.3|27179.2|27089.2|27
1655073410000|2022-06-12 22:36:50|27185.7|27095.7|27197.7|27107.7|27203.7|27113.7|27182.6|27092.6|28
1655073420000|2022-06-12 22:37:00|27199.4|27109.4|27194.5|27104.5|27199.4|27109.4|27194.5|27104.5|26
1655073430000|2022-06-12 22:37:10|27194.3|27104.3|27193.2|27103.2|27203.1|27113.1|27190.7|27100.7|36
1655073440000|2022-06-12 22:37:20|27193.3|27103.3|27188.4|27098.4|27194.7|27104.7|27188.4|27098.4|35
1655073450000|2022-06-12 22:37:30|27188.5|27098.5|27189.2|27099.2|27190.9|27100.9|27187.5|27097.5|32
1655073460000|2022-06-12 22:37:40|27191.3|27101.3|27196.8|27106.8|27196.8|27106.8|27187.2|27097.2|30
1655073470000|2022-06-12 22:37:50|27196.9|27106.9|27197.3|27107.3|27199.2|27109.2|27192|27102|30
1655073480000|2022-06-12 22:38:00|27196.2|27106.2|27181.6|27091.6|27196.2|27106.2|27178.7|27088.7|32
1655073490000|2022-06-12 22:38:10|27182.1|27092.1|27170.7|27080.7|27182.6|27092.6|27170|27080|31
1655073500000|2022-06-12 22:38:20|27172.8|27082.8|27182.2|27092.2|27186.5|27096.5|27172.8|27082.8|27
1655073510000|2022-06-12 22:38:30|27181.1|27091.1|27172|27082|27181.8|27091.8|27170.9|27080.9|32
1655073520000|2022-06-12 22:38:40|27171.9|27081.9|27168.1|27078.1|27173.5|27083.5|27163.7|27073.7|33
1655073530000|2022-06-12 22:38:50|27168.3|27078.3|27165.4|27075.4|27172.7|27082.7|27162.7|27072.7|34
1655073540000|2022-06-12 22:39:00|27169.8|27079.8|27171.3|27081.3|27178.8|27088.8|27169.8|27079.8|37
1655073550000|2022-06-12 22:39:10|27171.2|27081.2|27176.6|27086.6|27182.8|27092.8|27171.1|27081.1|37
1655073560000|2022-06-12 22:39:20|27173.6|27083.6|27165.4|27075.4|27174|27084|27164.9|27074.9|31
1655073570000|2022-06-12 22:39:30|27164.4|27074.4|27152.7|27062.7|27165|27075|27152.7|27062.7|38
1655073580000|2022-06-12 22:39:40|27151.2|27061.2|27130.7|27040.7|27151.8|27061.8|27124.3|27034.3|35
1655073590000|2022-06-12 22:39:50|27132.9|27042.9|27124.1|27034.1|27133.2|27043.2|27121.7|27031.7|40
1655073600000|2022-06-12 22:40:00|27123|27033|27148.9|27058.9|27150.7|27060.7|27122.8|27032.8|36
1655073610000|2022-06-12 22:40:10|27148.2|27058.2|27151.7|27061.7|27155.8|27065.8|27146.5|27056.5|38
1655073620000|2022-06-12 22:40:20|27151.2|27061.2|27145.3|27055.3|27154|27064|27140.7|27050.7|35
1655073630000|2022-06-12 22:40:30|27146.7|27056.7|27110.7|27020.7|27146.7|27056.7|27110.7|27020.7|34
1655073640000|2022-06-12 22:40:40|27110.3|27020.3|27090|27000|27110.3|27020.3|27085.3|26995.3|39
1655073650000|2022-06-12 22:40:50|27087.2|26997.2|27088.4|26998.4|27090.6|27000.6|27085.8|26995.8|40
1655073660000|2022-06-12 22:41:00|27088.3|26998.3|27094.4|27004.4|27096.6|27006.6|27078|26988|34
1655073670000|2022-06-12 22:41:10|27095.4|27005.4|27081.6|26991.6|27095.4|27005.4|27081.6|26991.6|33
1655073680000|2022-06-12 22:41:20|27084|26994|27064.8|26974.8|27084|26994|27056.4|26966.4|33
1655073690000|2022-06-12 22:41:30|27065.2|26975.2|27053.4|26963.4|27066.2|26976.2|27047.4|26957.4|37
1655073700000|2022-06-12 22:41:40|27050|26960|27049.6|26959.6|27055|26965|27046.5|26956.5|36
1655073710000|2022-06-12 22:41:50|27048.6|26958.6|27064.5|26974.5|27067|26977|27045.9|26955.9|36
1655073720000|2022-06-12 22:42:00|27068.9|26978.9|27082.7|26992.7|27095.9|27005.9|27068.9|26978.9|40
1655073730000|2022-06-12 22:42:10|27085|26995|27062.6|26972.6|27085.1|26995.1|27053.7|26963.7|35
1655073740000|2022-06-12 22:42:20|27063.9|26973.9|27050.8|26960.8|27065.1|26975.1|27046.6|26956.6|38
1655073750000|2022-06-12 22:42:30|27050.7|26960.7|27044.8|26954.8|27051.5|26961.5|27044.6|26954.6|32
1655073760000|2022-06-12 22:42:40|27043.7|26953.7|27032.4|26942.4|27045|26955|26994.6|26904.6|40
1655073770000|2022-06-12 22:42:50|27037.5|26947.5|27027.4|26937.4|27046.7|26956.7|27016.7|26926.7|40
1655073780000|2022-06-12 22:43:00|27025.1|26935.1|27024.3|26934.3|27033.4|26943.4|27013.9|26923.9|39
1655073790000|2022-06-12 22:43:10|27023.1|26933.1|27047.4|26957.4|27051.5|26961.5|27015.7|26925.7|36
1655073800000|2022-06-12 22:43:20|27044.4|26954.4|27057.4|26967.4|27064.3|26974.3|27044.4|26954.4|38
1655073810000|2022-06-12 22:43:30|27057|26967|27084.4|26994.4|27085.4|26995.4|27057|26967|36
1655073820000|2022-06-12 22:43:40|27084.3|26994.3|27079|26989|27086.7|26996.7|27067.8|26977.8|38
1655073830000|2022-06-12 22:43:50|27074.9|26984.9|27091.8|27001.8|27091.8|27001.8|27074.9|26984.9|35
1655073840000|2022-06-12 22:44:00|27092|27002|27111|27021|27119.3|27029.3|27089|26999|40
1655073850000|2022-06-12 22:44:10|27111.9|27021.9|27101|27011|27117.6|27027.6|27099.2|27009.2|36
1655073860000|2022-06-12 22:44:20|27100.6|27010.6|27122.1|27032.1|27122.1|27032.1|27100.6|27010.6|34
1655073870000|2022-06-12 22:44:30|27117.8|27027.8|27109.1|27019.1|27120.4|27030.4|27106.9|27016.9|37
1655073880000|2022-06-12 22:44:40|27109.8|27019.8|27102.9|27012.9|27115.5|27025.5|27100|27010|39
1655073890000|2022-06-12 22:44:50|27100.5|27010.5|27097.2|27007.2|27108.6|27018.6|27091.8|27001.8|38
1655073900000|2022-06-12 22:45:00|27094.5|27004.5|27101.2|27011.2|27102.3|27012.3|27076.5|26986.5|37
1655073910000|2022-06-12 22:45:10|27101.5|27011.5|27126|27036|27126|27036|27099.8|27009.8|38
1655073920000|2022-06-12 22:45:20|27129|27039|27140.7|27050.7|27145.2|27055.2|27129|27039|35
1655073930000|2022-06-12 22:45:30|27141|27051|27170.1|27080.1|27175.3|27085.3|27140.1|27050.1|39
1655073940000|2022-06-12 22:45:40|27169.5|27079.5|27152.6|27062.6|27169.5|27079.5|27145.1|27055.1|37
1655073950000|2022-06-12 22:45:50|27157.2|27067.2|27163.1|27073.1|27165.5|27075.5|27157.2|27067.2|32
1655073960000|2022-06-12 22:46:00|27163.3|27073.3|27185.9|27095.9|27185.9|27095.9|27159.5|27069.5|37
1655073970000|2022-06-12 22:46:10|27188.7|27098.7|27190|27100|27192.5|27102.5|27185.9|27095.9|39
1655073980000|2022-06-12 22:46:20|27191.2|27101.2|27185.7|27095.7|27195.9|27105.9|27185.1|27095.1|36
1655073990000|2022-06-12 22:46:30|27185.6|27095.6|27168.4|27078.4|27189.8|27099.8|27168.4|27078.4|38
1655074000000|2022-06-12 22:46:40|27168.3|27078.3|27153.3|27063.3|27172.9|27082.9|27153.3|27063.3|35
1655074010000|2022-06-12 22:46:50|27152.6|27062.6|27149.1|27059.1|27156.3|27066.3|27149|27059|34
1655074020000|2022-06-12 22:47:00|27149|27059|27135.4|27045.4|27149.5|27059.5|27126|27036|36
1655074030000|2022-06-12 22:47:10|27134.7|27044.7|27128.6|27038.6|27134.7|27044.7|27120.7|27030.7|38
1655074040000|2022-06-12 22:47:20|27125.2|27035.2|27131.2|27041.2|27133.6|27043.6|27121.8|27031.8|38
1655074050000|2022-06-12 22:47:30|27131.4|27041.4|27131.2|27041.2|27133|27043|27124.2|27034.2|31
1655074060000|2022-06-12 22:47:40|27136.3|27046.3|27135.3|27045.3|27150.5|27060.5|27135.3|27045.3|34
1655074070000|2022-06-12 22:47:50|27134.8|27044.8|27128.5|27038.5|27137.2|27047.2|27127.2|27037.2|38
1655074080000|2022-06-12 22:48:00|27130.3|27040.3|27114.8|27024.8|27130.3|27040.3|27114.8|27024.8|36
1655074090000|2022-06-12 22:48:10|27115.6|27025.6|27126|27036|27126|27036|27105.2|27015.2|34
1655074100000|2022-06-12 22:48:20|27127.6|27037.6|27151.3|27061.3|27151.3|27061.3|27127.6|27037.6|35
1655074110000|2022-06-12 22:48:30|27153.2|27063.2|27162.2|27072.2|27164.6|27074.6|27153.2|27063.2|38
1655074120000|2022-06-12 22:48:40|27161.3|27071.3|27148.5|27058.5|27164.3|27074.3|27145.5|27055.5|35
1655074130000|2022-06-12 22:48:50|27148.9|27058.9|27143.6|27053.6|27152.9|27062.9|27143.6|27053.6|35
1655074140000|2022-06-12 22:49:00|27144.6|27054.6|27146.1|27056.1|27147.6|27057.6|27136.8|27046.8|33
1655074150000|2022-06-12 22:49:10|27146.9|27056.9|27154.8|27064.8|27160|27070|27146.9|27056.9|36
1655074160000|2022-06-12 22:49:20|27153.8|27063.8|27162.3|27072.3|27162.3|27072.3|27153|27063|35
1655074170000|2022-06-12 22:49:30|27165.8|27075.8|27163.8|27073.8|27168.3|27078.3|27158.8|27068.8|39
1655074180000|2022-06-12 22:49:40|27164.3|27074.3|27159.6|27069.6|27165.7|27075.7|27158.1|27068.1|34
1655074190000|2022-06-12 22:49:50|27159.2|27069.2|27163.7|27073.7|27164.1|27074.1|27156.2|27066.2|32
1655074200000|2022-06-12 22:50:00|27164.1|27074.1|27158.2|27068.2|27164.1|27074.1|27148.5|27058.5|36
1655074210000|2022-06-12 22:50:10|27155.7|27065.7|27157.1|27067.1|27159.1|27069.1|27154|27064|35
1655074220000|2022-06-12 22:50:20|27156.5|27066.5|27166|27076|27166.9|27076.9|27156.4|27066.4|33
1655074230000|2022-06-12 22:50:30|27165.7|27075.7|27168.4|27078.4|27174.8|27084.8|27164|27074|33
1655074240000|2022-06-12 22:50:40|27169|27079|27169.1|27079.1|27174.5|27084.5|27167.4|27077.4|33
1655074250000|2022-06-12 22:50:50|27168.9|27078.9|27170.9|27080.9|27175.3|27085.3|27167|27077|30
1655074260000|2022-06-12 22:51:00|27172.5|27082.5|27169.1|27079.1|27174.5|27084.5|27168.8|27078.8|33
1655074270000|2022-06-12 22:51:10|27168.1|27078.1|27154.7|27064.7|27169.4|27079.4|27153.8|27063.8|34
1655074280000|2022-06-12 22:51:20|27154.5|27064.5|27150.3|27060.3|27154.5|27064.5|27144.9|27054.9|33
1655074290000|2022-06-12 22:51:30|27150.2|27060.2|27154.1|27064.1|27157.2|27067.2|27150.2|27060.2|31
1655074300000|2022-06-12 22:51:40|27153.7|27063.7|27145.5|27055.5|27156.6|27066.6|27144.7|27054.7|30
1655074310000|2022-06-12 22:51:50|27144.9|27054.9|27144.7|27054.7|27148.1|27058.1|27144|27054|31
1655074320000|2022-06-12 22:52:00|27146.3|27056.3|27156.9|27066.9|27156.9|27066.9|27146.3|27056.3|29
1655074330000|2022-06-12 22:52:10|27156.1|27066.1|27152.6|27062.6|27156.8|27066.8|27151.8|27061.8|28
1655074340000|2022-06-12 22:52:20|27152.9|27062.9|27142.9|27052.9|27153.8|27063.8|27141.2|27051.2|31
1655074350000|2022-06-12 22:52:30|27142.6|27052.6|27129|27039|27145.2|27055.2|27129|27039|36
1655074360000|2022-06-12 22:52:40|27127.3|27037.3|27119.2|27029.2|27133.9|27043.9|27118.6|27028.6|37
1655074370000|2022-06-12 22:52:50|27119.5|27029.5|27117.9|27027.9|27121|27031|27117.9|27027.9|33
1655074380000|2022-06-12 22:53:00|27118|27028|27061.6|26971.6|27127.6|27037.6|27048.6|26958.6|38
1655074390000|2022-06-12 22:53:10|27070.5|26980.5|27059.1|26969.1|27082.9|26992.9|27053.7|26963.7|38
1655074400000|2022-06-12 22:53:20|27057.4|26967.4|27059.7|26969.7|27066.7|26976.7|27054.6|26964.6|30
1655074410000|2022-06-12 22:53:30|27060.6|26970.6|27039.4|26949.4|27060.6|26970.6|27038.9|26948.9|37
1655074420000|2022-06-12 22:53:40|27040.6|26950.6|26973.2|26883.2|27040.6|26950.6|26963.5|26873.5|39
1655074430000|2022-06-12 22:53:50|26978.4|26888.4|26964.5|26874.5|26978.4|26888.4|26960|26870|36
1655074440000|2022-06-12 22:54:00|26956.8|26866.8|26942.6|26852.6|26964.8|26874.8|26942.6|26852.6|34
1655074450000|2022-06-12 22:54:10|26943|26853|27019|26929|27019|26929|26941.1|26851.1|39
1655074460000|2022-06-12 22:54:20|27019.2|26929.2|27040.5|26950.5|27045.2|26955.2|27017.3|26927.3|38
1655074470000|2022-06-12 22:54:30|27039.1|26949.1|27064.5|26974.5|27064.5|26974.5|27036|26946|36
1655074480000|2022-06-12 22:54:40|27067.5|26977.5|27064.3|26974.3|27069.7|26979.7|27063|26973|38
1655074490000|2022-06-12 22:54:50|27062.2|26972.2|27053.2|26963.2|27064.9|26974.9|27051.7|26961.7|33
1655074500000|2022-06-12 22:55:00|27051.8|26961.8|27036|26946|27053.9|26963.9|27030.7|26940.7|37
1655074510000|2022-06-12 22:55:10|27034.5|26944.5|27086.3|26996.3|27086.5|26996.5|27034.5|26944.5|40
1655074520000|2022-06-12 22:55:20|27087.1|26997.1|27091.4|27001.4|27093|27003|27085|26995|40
1655074530000|2022-06-12 22:55:30|27094.4|27004.4|27110|27020|27112.2|27022.2|27091.5|27001.5|38
1655074540000|2022-06-12 22:55:40|27107.5|27017.5|27107.4|27017.4|27116|27026|27105|27015|35
1655074550000|2022-06-12 22:55:50|27105.7|27015.7|27101.5|27011.5|27107.2|27017.2|27092.4|27002.4|34
1655074560000|2022-06-12 22:56:00|27101.4|27011.4|27103.7|27013.7|27104.6|27014.6|27093.9|27003.9|36
1655074570000|2022-06-12 22:56:10|27104.1|27014.1|27071.3|26981.3|27104.1|27014.1|27071.3|26981.3|36
1655074580000|2022-06-12 22:56:20|27068.6|26978.6|27060.3|26970.3|27070.4|26980.4|27060.3|26970.3|34
1655074590000|2022-06-12 22:56:30|27057.6|26967.6|27057.6|26967.6|27059.3|26969.3|27050.1|26960.1|39
1655074600000|2022-06-12 22:56:40|27058|26968|27032.9|26942.9|27062.8|26972.8|27032.9|26942.9|37
1655074610000|2022-06-12 22:56:50|27031.4|26941.4|27044.8|26954.8|27044.8|26954.8|27029.4|26939.4|32
1655074620000|2022-06-12 22:57:00|27049.8|26959.8|27060.7|26970.7|27065.8|26975.8|27046.6|26956.6|38
1655074630000|2022-06-12 22:57:10|27060|26970|27064.1|26974.1|27064.2|26974.2|27055|26965|36
1655074640000|2022-06-12 22:57:20|27063.5|26973.5|27040.1|26950.1|27064.7|26974.7|27040.1|26950.1|33
1655074650000|2022-06-12 22:57:30|27037.6|26947.6|27039.8|26949.8|27042.7|26952.7|27030.8|26940.8|36
1655074660000|2022-06-12 22:57:40|27041.1|26951.1|27064|26974|27064|26974|27041.1|26951.1|37
1655074670000|2022-06-12 22:57:50|27067.2|26977.2|27065.1|26975.1|27069|26979|27057.4|26967.4|35
1655074680000|2022-06-12 22:58:00|27068.5|26978.5|27088.4|26998.4|27091.1|27001.1|27068.5|26978.5|37
1655074690000|2022-06-12 22:58:10|27086.2|26996.2|27081.6|26991.6|27090.9|27000.9|27081.4|26991.4|37
1655074700000|2022-06-12 22:58:20|27081.1|26991.1|27054|26964|27081.1|26991.1|27052.5|26962.5|36
1655074710000|2022-06-12 22:58:30|27051|26961|27047.1|26957.1|27056.9|26966.9|27047.1|26957.1|38
1655074720000|2022-06-12 22:58:40|27048.2|26958.2|27040.3|26950.3|27048.2|26958.2|27038|26948|31
1655074730000|2022-06-12 22:58:50|27026.3|26936.3|27026.2|26936.2|27034.6|26944.6|27025|26935|35
1655074740000|2022-06-12 22:59:00|27026.6|26936.6|27007.5|26917.5|27030.9|26940.9|27007.5|26917.5|35
1655074750000|2022-06-12 22:59:10|27007.4|26917.4|27003.1|26913.1|27008.3|26918.3|26990.3|26900.3|36
1655074760000|2022-06-12 22:59:20|27005.9|26915.9|27011.8|26921.8|27011.8|26921.8|27005.4|26915.4|39
1655074770000|2022-06-12 22:59:30|27014.8|26924.8|27019|26929|27029.6|26939.6|27014.8|26924.8|34
1655074780000|2022-06-12 22:59:40|27020.5|26930.5|27036.3|26946.3|27036.6|26946.6|27020.5|26930.5|36
1655074790000|2022-06-12 22:59:50|27037.3|26947.3|27009.7|26919.7|27039.8|26949.8|27006|26916|39
1655074800000|2022-06-12 23:00:00|27009.3|26919.3|26994.1|26904.1|27010.2|26920.2|26978.1|26888.1|39
1655074810000|2022-06-12 23:00:10|26995.1|26905.1|26994.9|26904.9|27016.7|26926.7|26990.1|26900.1|39
1655074820000|2022-06-12 23:00:20|26996.1|26906.1|26996.4|26906.4|27003.1|26913.1|26986.9|26896.9|35
1655074830000|2022-06-12 23:00:30|26995.8|26905.8|26985|26895|26996.5|26906.5|26981.5|26891.5|32
1655074840000|2022-06-12 23:00:40|26984.3|26894.3|26987.6|26897.6|26998.2|26908.2|26984.3|26894.3|32
1655074850000|2022-06-12 23:00:50|26988.2|26898.2|27014.9|26924.9|27014.9|26924.9|26985|26895|37
1655074860000|2022-06-12 23:01:00|27017|26927|27059|26969|27059|26969|27017|26927|35
1655074870000|2022-06-12 23:01:10|27061.8|26971.8|27074.7|26984.7|27077|26987|27060.7|26970.7|36
1655074880000|2022-06-12 23:01:20|27076.4|26986.4|27083.6|26993.6|27086.5|26996.5|27074.9|26984.9|34
1655074890000|2022-06-12 23:01:30|27081.7|26991.7|27084.3|26994.3|27084.3|26994.3|27069.8|26979.8|38
1655074900000|2022-06-12 23:01:40|27084|26994|27107.6|27017.6|27116.7|27026.7|27084|26994|35
1655074910000|2022-06-12 23:01:50|27104.6|27014.6|27125.5|27035.5|27125.5|27035.5|27103|27013|36
1655074920000|2022-06-12 23:02:00|27124.3|27034.3|27110.2|27020.2|27126.3|27036.3|27110.2|27020.2|32
1655074930000|2022-06-12 23:02:10|27106.1|27016.1|27082.4|26992.4|27106.1|27016.1|27082|26992|37
1655074940000|2022-06-12 23:02:20|27083.1|26993.1|27079.7|26989.7|27100.9|27010.9|27079.7|26989.7|34
1655074950000|2022-06-12 23:02:30|27079.5|26989.5|27078.2|26988.2|27082.6|26992.6|27075.8|26985.8|35
1655074960000|2022-06-12 23:02:40|27084|26994|27076|26986|27084.8|26994.8|27075.7|26985.7|34
1655074970000|2022-06-12 23:02:50|27076.1|26986.1|27072.8|26982.8|27079.1|26989.1|27064.3|26974.3|29
1655074980000|2022-06-12 23:03:00|27074.5|26984.5|27062.2|26972.2|27074.5|26984.5|27050.7|26960.7|35
1655074990000|2022-06-12 23:03:10|27063.3|26973.3|27055.1|26965.1|27068.1|26978.1|27052.8|26962.8|28
1655075000000|2022-06-12 23:03:20|27054.6|26964.6|27049.5|26959.5|27056.1|26966.1|27049|26959|23
1655075010000|2022-06-12 23:03:30|27049.2|26959.2|27054.2|26964.2|27062.6|26972.6|27049.2|26959.2|29
1655075020000|2022-06-12 23:03:40|27055.1|26965.1|27042.4|26952.4|27064.9|26974.9|27042.4|26952.4|37
1655075030000|2022-06-12 23:03:50|27043.6|26953.6|27028.5|26938.5|27048.1|26958.1|27028.5|26938.5|34
1655075040000|2022-06-12 23:04:00|27033.3|26943.3|27038.4|26948.4|27042.2|26952.2|27028.3|26938.3|34
1655075050000|2022-06-12 23:04:10|27037.3|26947.3|27037.2|26947.2|27039.4|26949.4|27029.3|26939.3|39
1655075060000|2022-06-12 23:04:20|27036.5|26946.5|27032.1|26942.1|27040.3|26950.3|27032.1|26942.1|36
1655075070000|2022-06-12 23:04:30|27031.9|26941.9|27031.2|26941.2|27034|26944|27030.1|26940.1|37
1655075080000|2022-06-12 23:04:40|27030.8|26940.8|27021.4|26931.4|27036.7|26946.7|27020.1|26930.1|35
1655075090000|2022-06-12 23:04:50|27025.6|26935.6|27000.8|26910.8|27026.4|26936.4|26998.1|26908.1|33
1655075100000|2022-06-12 23:05:00|27000.6|26910.6|27019.8|26929.8|27019.8|26929.8|26999.2|26909.2|36
1655075110000|2022-06-12 23:05:10|27025.1|26935.1|27040.2|26950.2|27044.8|26954.8|27025.1|26935.1|39
1655075120000|2022-06-12 23:05:20|27039.7|26949.7|27038.8|26948.8|27042.1|26952.1|27032.3|26942.3|38
1655075130000|2022-06-12 23:05:30|27039.8|26949.8|27032|26942|27041.3|26951.3|27028.9|26938.9|35
1655075140000|2022-06-12 23:05:40|27031|26941|27026.1|26936.1|27032.2|26942.2|27026.1|26936.1|30
1655075150000|2022-06-12 23:05:50|27024.5|26934.5|27016.1|26926.1|27027.1|26937.1|27016.1|26926.1|38
1655075160000|2022-06-12 23:06:00|27015.1|26925.1|27023.4|26933.4|27023.4|26933.4|27013.7|26923.7|34
1655075170000|2022-06-12 23:06:10|27025.5|26935.5|27036.1|26946.1|27038.2|26948.2|27025.5|26935.5|31
1655075180000|2022-06-12 23:06:20|27036|26946|27049.8|26959.8|27052.5|26962.5|27035.9|26945.9|32
1655075190000|2022-06-12 23:06:30|27050.7|26960.7|27033.8|26943.8|27050.7|26960.7|27033.5|26943.5|33
1655075200000|2022-06-12 23:06:40|27033.9|26943.9|27026.4|26936.4|27035.1|26945.1|27022.1|26932.1|31
1655075210000|2022-06-12 23:06:50|27022|26932|27029.1|26939.1|27030.3|26940.3|27020.6|26930.6|32
1655075220000|2022-06-12 23:07:00|27028.1|26938.1|27015.6|26925.6|27029.6|26939.6|27015.6|26925.6|31
1655075230000|2022-06-12 23:07:10|27015.4|26925.4|27019.6|26929.6|27027.1|26937.1|27014.9|26924.9|27
1655075240000|2022-06-12 23:07:20|27018.7|26928.7|27013.9|26923.9|27021.5|26931.5|27013.9|26923.9|36
1655075250000|2022-06-12 23:07:30|27017|26927|27019|26929|27020.1|26930.1|27014.4|26924.4|32
1655075260000|2022-06-12 23:07:40|27020.1|26930.1|27016.7|26926.7|27020.1|26930.1|27015.7|26925.7|23
1655075270000|2022-06-12 23:07:50|27015.2|26925.2|27037|26947|27037.1|26947.1|27015.2|26925.2|35
1655075280000|2022-06-12 23:08:00|27036.5|26946.5|27054.5|26964.5|27054.5|26964.5|27033.7|26943.7|33
1655075290000|2022-06-12 23:08:10|27057|26967|27061.4|26971.4|27076.9|26986.9|27056.9|26966.9|39
1655075300000|2022-06-12 23:08:20|27062.1|26972.1|27055.5|26965.5|27064|26974|27053.4|26963.4|30
1655075310000|2022-06-12 23:08:30|27056.3|26966.3|27043.2|26953.2|27062.5|26972.5|27043.1|26953.1|33
1655075320000|2022-06-12 23:08:40|27042.3|26952.3|27049.2|26959.2|27049.9|26959.9|27038.2|26948.2|37
1655075330000|2022-06-12 23:08:50|27048.7|26958.7|27043.1|26953.1|27048.7|26958.7|27037.9|26947.9|33
1655075340000|2022-06-12 23:09:00|27044.8|26954.8|27050.5|26960.5|27050.6|26960.6|27044.3|26954.3|32
1655075350000|2022-06-12 23:09:10|27050.2|26960.2|27066.7|26976.7|27069.5|26979.5|27049.9|26959.9|34
1655075360000|2022-06-12 23:09:20|27063|26973|27072.6|26982.6|27075.3|26985.3|27059.6|26969.6|34
1655075370000|2022-06-12 23:09:30|27072.8|26982.8|27072.4|26982.4|27075.4|26985.4|27071.9|26981.9|31
1655075380000|2022-06-12 23:09:40|27072.6|26982.6|27071.3|26981.3|27073.6|26983.6|27070.8|26980.8|32
1655075390000|2022-06-12 23:09:50|27073.7|26983.7|27087|26997|27087.6|26997.6|27070.7|26980.7|34
1655075400000|2022-06-12 23:10:00|27087.6|26997.6|27085.6|26995.6|27097.8|27007.8|27084.3|26994.3|36
1655075410000|2022-06-12 23:10:10|27085.4|26995.4|27079|26989|27085.9|26995.9|27077|26987|33
1655075420000|2022-06-12 23:10:20|27078.6|26988.6|27064.5|26974.5|27078.6|26988.6|27064.5|26974.5|33
1655075430000|2022-06-12 23:10:30|27063.9|26973.9|27075.7|26985.7|27075.7|26985.7|27063.9|26973.9|39
1655075440000|2022-06-12 23:10:40|27077.3|26987.3|27078.1|26988.1|27078.8|26988.8|27075|26985|29
1655075450000|2022-06-12 23:10:50|27078.4|26988.4|27086.3|26996.3|27088.4|26998.4|27072.8|26982.8|31
1655075460000|2022-06-12 23:11:00|27087.5|26997.5|27091.3|27001.3|27093.1|27003.1|27084.1|26994.1|31
1655075470000|2022-06-12 23:11:10|27090.3|27000.3|27103.5|27013.5|27104.8|27014.8|27089.9|26999.9|34
1655075480000|2022-06-12 23:11:20|27103.2|27013.2|27119.7|27029.7|27123.7|27033.7|27103.2|27013.2|35
1655075490000|2022-06-12 23:11:30|27118.4|27028.4|27113.3|27023.3|27120|27030|27112.9|27022.9|33
1655075500000|2022-06-12 23:11:40|27112.3|27022.3|27116.9|27026.9|27119|27029|27110.7|27020.7|38
1655075510000|2022-06-12 23:11:50|27117.3|27027.3|27131.7|27041.7|27131.7|27041.7|27116.1|27026.1|33
1655075520000|2022-06-12 23:12:00|27132.5|27042.5|27155.6|27065.6|27159.2|27069.2|27130.5|27040.5|38
1655075530000|2022-06-12 23:12:10|27155|27065|27153.2|27063.2|27161|27071|27145.1|27055.1|39
1655075540000|2022-06-12 23:12:20|27153|27063|27156.5|27066.5|27158|27068|27151.7|27061.7|34
1655075550000|2022-06-12 23:12:30|27155.5|27065.5|27147.4|27057.4|27159.2|27069.2|27144.1|27054.1|33
1655075560000|2022-06-12 23:12:40|27148|27058|27153.8|27063.8|27155.3|27065.3|27147.5|27057.5|31
1655075570000|2022-06-12 23:12:50|27156|27066|27148.9|27058.9|27156|27066|27146.1|27056.1|37
1655075580000|2022-06-12 23:13:00|27149.2|27059.2|27151.3|27061.3|27153.4|27063.4|27148.7|27058.7|29
1655075590000|2022-06-12 23:13:10|27151.2|27061.2|27153.6|27063.6|27153.8|27063.8|27136|27046|32
1655075600000|2022-06-12 23:13:20|27153.3|27063.3|27154.6|27064.6|27154.6|27064.6|27149.7|27059.7|31
1655075610000|2022-06-12 23:13:30|27155.2|27065.2|27166.9|27076.9|27173.4|27083.4|27155|27065|34
1655075620000|2022-06-12 23:13:40|27170.1|27080.1|27176.1|27086.1|27176.1|27086.1|27167|27077|33
1655075630000|2022-06-12 23:13:50|27176.2|27086.2|27181.7|27091.7|27188.6|27098.6|27176.2|27086.2|36
1655075640000|2022-06-12 23:14:00|27181.2|27091.2|27175.9|27085.9|27183.2|27093.2|27171.6|27081.6|36
1655075650000|2022-06-12 23:14:10|27176.1|27086.1|27173.5|27083.5|27176.1|27086.1|27170.5|27080.5|31
1655075660000|2022-06-12 23:14:20|27173.3|27083.3|27170|27080|27173.8|27083.8|27163.8|27073.8|35
1655075670000|2022-06-12 23:14:30|27170.1|27080.1|27166.8|27076.8|27171.7|27081.7|27163|27073|35
1655075680000|2022-06-12 23:14:40|27167.9|27077.9|27166.3|27076.3|27168.1|27078.1|27165.3|27075.3|30
1655075690000|2022-06-12 23:14:50|27166.5|27076.5|27167.1|27077.1|27169|27079|27163.6|27073.6|35
1655075700000|2022-06-12 23:15:00|27166.9|27076.9|27180.4|27090.4|27180.4|27090.4|27164.6|27074.6|35
1655075710000|2022-06-12 23:15:10|27180.8|27090.8|27155.4|27065.4|27184.4|27094.4|27154.9|27064.9|31
1655075720000|2022-06-12 23:15:20|27153.8|27063.8|27155.4|27065.4|27159.3|27069.3|27153.4|27063.4|33
1655075730000|2022-06-12 23:15:30|27155|27065|27147.9|27057.9|27157.9|27067.9|27143.9|27053.9|17
1655075740000|2022-06-12 23:15:40|27147.2|27057.2|27150.4|27060.4|27150.4|27060.4|27140.2|27050.2|29
1655075750000|2022-06-12 23:15:50|27146.4|27056.4|27153.4|27063.4|27157.5|27067.5|27146|27056|30
1655075760000|2022-06-12 23:16:00|27146.9|27056.9|27141.7|27051.7|27156.1|27066.1|27141.4|27051.4|34
1655075770000|2022-06-12 23:16:10|27142|27052|27136|27046|27143.2|27053.2|27136|27046|37
1655075780000|2022-06-12 23:16:20|27135.5|27045.5|27118|27028|27135.5|27045.5|27117.4|27027.4|34
1655075790000|2022-06-12 23:16:30|27118.1|27028.1|27119.4|27029.4|27123.8|27033.8|27116.4|27026.4|37
1655075800000|2022-06-12 23:16:40|27118|27028|27108.8|27018.8|27118.1|27028.1|27104.8|27014.8|31
1655075810000|2022-06-12 23:16:50|27108.5|27018.5|27109.8|27019.8|27109.8|27019.8|27097.2|27007.2|36
1655075820000|2022-06-12 23:17:00|27110.1|27020.1|27109.3|27019.3|27113.4|27023.4|27108.2|27018.2|34
1655075830000|2022-06-12 23:17:10|27109.2|27019.2|27097.7|27007.7|27109.9|27019.9|27097.4|27007.4|37
1655075840000|2022-06-12 23:17:20|27096.7|27006.7|27076.6|26986.6|27096.7|27006.7|27076.2|26986.2|36
1655075850000|2022-06-12 23:17:30|27074.9|26984.9|27078.1|26988.1|27078.7|26988.7|27074.9|26984.9|32
1655075860000|2022-06-12 23:17:40|27078.6|26988.6|27083.2|26993.2|27087.5|26997.5|27075.5|26985.5|33
1655075870000|2022-06-12 23:17:50|27081.6|26991.6|27083|26993|27089.5|26999.5|27076.4|26986.4|37
1655075880000|2022-06-12 23:18:00|27081.6|26991.6|27083.7|26993.7|27091.4|27001.4|27081.6|26991.6|35
1655075890000|2022-06-12 23:18:10|27084.3|26994.3|27083.7|26993.7|27085.1|26995.1|27082.8|26992.8|26
1655075900000|2022-06-12 23:18:20|27084.1|26994.1|27078.9|26988.9|27085.8|26995.8|27078.1|26988.1|32
1655075910000|2022-06-12 23:18:30|27079.2|26989.2|27089.2|26999.2|27089.2|26999.2|27078.7|26988.7|31
1655075920000|2022-06-12 23:18:40|27089.9|26999.9|27092.9|27002.9|27093.7|27003.7|27089.9|26999.9|29
1655075930000|2022-06-12 23:18:50|27093.8|27003.8|27102.8|27012.8|27107.6|27017.6|27093.8|27003.8|37
1655075940000|2022-06-12 23:19:00|27102.7|27012.7|27093.6|27003.6|27107.6|27017.6|27090.6|27000.6|34
1655075950000|2022-06-12 23:19:10|27091.6|27001.6|27090.2|27000.2|27092|27002|27087.4|26997.4|28
1655075960000|2022-06-12 23:19:20|27091.4|27001.4|27084.5|26994.5|27092.2|27002.2|27081|26991|34
1655075970000|2022-06-12 23:19:30|27085|26995|27087|26997|27087|26997|27083|26993|31
1655075980000|2022-06-12 23:19:40|27089|26999|27081.1|26991.1|27091.1|27001.1|27080.5|26990.5|28
1655075990000|2022-06-12 23:19:50|27079.8|26989.8|27081.2|26991.2|27081.5|26991.5|27079|26989|28
1655076000000|2022-06-12 23:20:00|27080.9|26990.9|27081.7|26991.7|27082.9|26992.9|27079.2|26989.2|25
1655076010000|2022-06-12 23:20:10|27080.7|26990.7|27080.3|26990.3|27083.9|26993.9|27079|26989|31
1655076020000|2022-06-12 23:20:20|27079.7|26989.7|27073|26983|27081.6|26991.6|27071.5|26981.5|15
1655076030000|2022-06-12 23:20:30|27071|26981|27060.4|26970.4|27081|26991|27059.8|26969.8|35
1655076040000|2022-06-12 23:20:40|27061.2|26971.2|27062.6|26972.6|27063.2|26973.2|27060.7|26970.7|32
1655076050000|2022-06-12 23:20:50|27062.2|26972.2|27078|26988|27078|26988|27062.2|26972.2|32
1655076060000|2022-06-12 23:21:00|27079.5|26989.5|27075.2|26985.2|27083.2|26993.2|27074|26984|37
1655076070000|2022-06-12 23:21:10|27076.5|26986.5|27069.5|26979.5|27080.8|26990.8|27063.8|26973.8|34
1655076080000|2022-06-12 23:21:20|27071.1|26981.1|27038.6|26948.6|27071.1|26981.1|27038.6|26948.6|31
1655076090000|2022-06-12 23:21:30|27037.7|26947.7|27030.9|26940.9|27041.9|26951.9|27023.5|26933.5|32
1655076100000|2022-06-12 23:21:40|27030.8|26940.8|27027.4|26937.4|27038|26948|27027.4|26937.4|33
1655076110000|2022-06-12 23:21:50|27026.7|26936.7|27020.2|26930.2|27035.7|26945.7|27008.6|26918.6|34
1655076120000|2022-06-12 23:22:00|27020.6|26930.6|27013.1|26923.1|27027.1|26937.1|27013.1|26923.1|39
1655076130000|2022-06-12 23:22:10|27014.2|26924.2|27015.3|26925.3|27015.3|26925.3|27010.4|26920.4|31
1655076140000|2022-06-12 23:22:20|27015.2|26925.2|26995.3|26905.3|27015.4|26925.4|26995.3|26905.3|31
1655076150000|2022-06-12 23:22:30|26991.7|26901.7|26998|26908|27005.1|26915.1|26985.4|26895.4|35
1655076160000|2022-06-12 23:22:40|26998.5|26908.5|27009.9|26919.9|27013.5|26923.5|26998.5|26908.5|32
1655076170000|2022-06-12 23:22:50|27010.3|26920.3|27018.3|26928.3|27018.3|26928.3|27008.6|26918.6|36
1655076180000|2022-06-12 23:23:00|27019.9|26929.9|27049.5|26959.5|27053|26963|27019.9|26929.9|37
1655076190000|2022-06-12 23:23:10|27048.4|26958.4|27065.7|26975.7|27065.7|26975.7|27040.2|26950.2|38
1655076200000|2022-06-12 23:23:20|27064.9|26974.9|27069.3|26979.3|27069.9|26979.9|27051.2|26961.2|38
1655076210000|2022-06-12 23:23:30|27068.3|26978.3|27062.3|26972.3|27068.7|26978.7|27056.4|26966.4|35
1655076220000|2022-06-12 23:23:40|27061.5|26971.5|27064.1|26974.1|27065.3|26975.3|27061.1|26971.1|32
1655076230000|2022-06-12 23:23:50|27064.4|26974.4|27059.7|26969.7|27065.2|26975.2|27054.2|26964.2|34
1655076240000|2022-06-12 23:24:00|27058.5|26968.5|27037.4|26947.4|27058.5|26968.5|27037.3|26947.3|30
1655076250000|2022-06-12 23:24:10|27035.7|26945.7|27028.7|26938.7|27037.5|26947.5|27028.7|26938.7|35
1655076260000|2022-06-12 23:24:20|27029|26939|27034.3|26944.3|27041.1|26951.1|27029|26939|31
1655076270000|2022-06-12 23:24:30|27034.2|26944.2|27039.2|26949.2|27039.2|26949.2|27030.5|26940.5|28
1655076280000|2022-06-12 23:24:40|27040|26950|27037.7|26947.7|27049.3|26959.3|27037.7|26947.7|29
1655076290000|2022-06-12 23:24:50|27037.3|26947.3|27039|26949|27040.7|26950.7|27033.5|26943.5|30
1655076300000|2022-06-12 23:25:00|27038.6|26948.6|27018.9|26928.9|27038.6|26948.6|27015.9|26925.9|30
1655076310000|2022-06-12 23:25:10|27017.2|26927.2|27017|26927|27023.5|26933.5|27013.4|26923.4|31
1655076320000|2022-06-12 23:25:20|27017.2|26927.2|27023.9|26933.9|27023.9|26933.9|27015.3|26925.3|22
1655076330000|2022-06-12 23:25:30|27024.9|26934.9|27037.8|26947.8|27038.4|26948.4|27024.9|26934.9|33
1655076340000|2022-06-12 23:25:40|27038|26948|27047.4|26957.4|27047.4|26957.4|27037.2|26947.2|32
1655076350000|2022-06-12 23:25:50|27050.5|26960.5|27059.6|26969.6|27061.3|26971.3|27050.5|26960.5|36
1655076360000|2022-06-12 23:26:00|27059.8|26969.8|27045.6|26955.6|27059.8|26969.8|27045.6|26955.6|35
1655076370000|2022-06-12 23:26:10|27046.4|26956.4|27044.1|26954.1|27048.4|26958.4|27042.8|26952.8|36
1655076380000|2022-06-12 23:26:20|27043.9|26953.9|27051.6|26961.6|27052|26962|27043.5|26953.5|29
1655076390000|2022-06-12 23:26:30|27051.7|26961.7|27059.9|26969.9|27062.5|26972.5|27050.1|26960.1|32
1655076400000|2022-06-12 23:26:40|27060.2|26970.2|27052.1|26962.1|27062.7|26972.7|27052.1|26962.1|32
1655076410000|2022-06-12 23:26:50|27052.2|26962.2|27053.9|26963.9|27055.9|26965.9|27050.2|26960.2|36
1655076420000|2022-06-12 23:27:00|27054|26964|27056.2|26966.2|27058.4|26968.4|27053.2|26963.2|28
1655076430000|2022-06-12 23:27:10|27056|26966|27059.5|26969.5|27060.5|26970.5|27049|26959|27
1655076440000|2022-06-12 23:27:20|27059.7|26969.7|27068.7|26978.7|27072.6|26982.6|27059.7|26969.7|35
1655076450000|2022-06-12 23:27:30|27067.9|26977.9|27061.3|26971.3|27068.9|26978.9|27059|26969|34
1655076460000|2022-06-12 23:27:40|27061.5|26971.5|27064.2|26974.2|27075.4|26985.4|27061.5|26971.5|36
1655076470000|2022-06-12 23:27:50|27061.1|26971.1|27073.3|26983.3|27076.3|26986.3|27059|26969|35
1655076480000|2022-06-12 23:28:00|27071.6|26981.6|27073.2|26983.2|27079.4|26989.4|27068.1|26978.1|36
1655076490000|2022-06-12 23:28:10|27075.6|26985.6|27072.6|26982.6|27076.3|26986.3|27070.7|26980.7|35
1655076500000|2022-06-12 23:28:20|27073.1|26983.1|27071|26981|27076.9|26986.9|27069.6|26979.6|37
1655076510000|2022-06-12 23:28:30|27071.7|26981.7|27081.9|26991.9|27084.5|26994.5|27071.7|26981.7|30
1655076520000|2022-06-12 23:28:40|27084.8|26994.8|27090.6|27000.6|27093.3|27003.3|27083.3|26993.3|29
1655076530000|2022-06-12 23:28:50|27090.4|27000.4|27091.6|27001.6|27092.3|27002.3|27086.1|26996.1|24
1655076540000|2022-06-12 23:29:00|27091.7|27001.7|27087.6|26997.6|27091.7|27001.7|27085.8|26995.8|35
1655076550000|2022-06-12 23:29:10|27087.4|26997.4|27097|27007|27097.2|27007.2|27086.2|26996.2|33
1655076560000|2022-06-12 23:29:20|27097.2|27007.2|27094.5|27004.5|27098.2|27008.2|27093.6|27003.6|26
1655076570000|2022-06-12 23:29:30|27095|27005|27094.6|27004.6|27095|27005|27094.5|27004.5|8
1655076580000|2022-06-12 23:29:40|27099.7|27009.7|27107.5|27017.5|27108.5|27018.5|27099.7|27009.7|32
1655076590000|2022-06-12 23:29:50|27107.3|27017.3|27110.8|27020.8|27110.8|27020.8|27107.3|27017.3|28
1655076600000|2022-06-12 23:30:00|27110|27020|27084|26994|27113.6|27023.6|27081.2|26991.2|33
1655076610000|2022-06-12 23:30:10|27083.6|26993.6|27088|26998|27089.8|26999.8|27070.2|26980.2|36
1655076620000|2022-06-12 23:30:20|27091.2|27001.2|27106.2|27016.2|27106.2|27016.2|27089.7|26999.7|32
1655076630000|2022-06-12 23:30:30|27108.3|27018.3|27129.7|27039.7|27130.7|27040.7|27108.3|27018.3|37
1655076640000|2022-06-12 23:30:40|27129.3|27039.3|27126.1|27036.1|27129.3|27039.3|27120.2|27030.2|34
1655076650000|2022-06-12 23:30:50|27126.3|27036.3|27123.7|27033.7|27127.5|27037.5|27119.7|27029.7|29
1655076660000|2022-06-12 23:31:00|27124.3|27034.3|27110.2|27020.2|27124.3|27034.3|27110.2|27020.2|31
1655076670000|2022-06-12 23:31:10|27112|27022|27104|27014|27112.9|27022.9|27103.9|27013.9|34
1655076680000|2022-06-12 23:31:20|27103.1|27013.1|27087.3|26997.3|27103.1|27013.1|27083.6|26993.6|28
1655076690000|2022-06-12 23:31:30|27087.1|26997.1|27095|27005|27100.5|27010.5|27085.4|26995.4|32
1655076700000|2022-06-12 23:31:40|27095.2|27005.2|27089.3|26999.3|27096.8|27006.8|27087.6|26997.6|34
1655076710000|2022-06-12 23:31:50|27090.2|27000.2|27093.7|27003.7|27094.2|27004.2|27090.2|27000.2|35
1655076720000|2022-06-12 23:32:00|27094.2|27004.2|27086.3|26996.3|27094.2|27004.2|27086.3|26996.3|33
1655076730000|2022-06-12 23:32:10|27084.7|26994.7|27057.5|26967.5|27084.7|26994.7|27057.5|26967.5|38
1655076740000|2022-06-12 23:32:20|27057.2|26967.2|27044.5|26954.5|27058.4|26968.4|27044.4|26954.4|37
1655076750000|2022-06-12 23:32:30|27046.5|26956.5|27053.1|26963.1|27054.8|26964.8|27046.5|26956.5|32
1655076760000|2022-06-12 23:32:40|27052.7|26962.7|27038.4|26948.4|27052.7|26962.7|27037.2|26947.2|31
1655076770000|2022-06-12 23:32:50|27039.2|26949.2|27049.9|26959.9|27050.9|26960.9|27039.2|26949.2|31
1655076780000|2022-06-12 23:33:00|27049.5|26959.5|27039.6|26949.6|27050.8|26960.8|27039.3|26949.3|30
1655076790000|2022-06-12 23:33:10|27039.8|26949.8|27040.2|26950.2|27042.2|26952.2|27033.1|26943.1|35
1655076800000|2022-06-12 23:33:20|27039.7|26949.7|27013.1|26923.1|27039.9|26949.9|27011.5|26921.5|37
1655076810000|2022-06-12 23:33:30|27014.4|26924.4|27012.9|26922.9|27018.7|26928.7|27009.8|26919.8|37
1655076820000|2022-06-12 23:33:40|27009.7|26919.7|26998.3|26908.3|27012.9|26922.9|26993|26903|37
1655076830000|2022-06-12 23:33:50|26997.1|26907.1|26986.7|26896.7|27000.7|26910.7|26986.7|26896.7|31
1655076840000|2022-06-12 23:34:00|26986.9|26896.9|27010.3|26920.3|27011.4|26921.4|26986.9|26896.9|35
1655076850000|2022-06-12 23:34:10|27010.9|26920.9|27019.1|26929.1|27019.1|26929.1|27000.5|26910.5|34
1655076860000|2022-06-12 23:34:20|27020.7|26930.7|27037.1|26947.1|27037.8|26947.8|27018.3|26928.3|35
1655076870000|2022-06-12 23:34:30|27037.2|26947.2|27010.9|26920.9|27038.9|26948.9|27010.4|26920.4|39
1655076880000|2022-06-12 23:34:40|27010.4|26920.4|26981.5|26891.5|27011|26921|26979.2|26889.2|39
1655076890000|2022-06-12 23:34:50|26983.5|26893.5|26982|26892|26985.8|26895.8|26978.8|26888.8|37
1655076900000|2022-06-12 23:35:00|26981.6|26891.6|26976.5|26886.5|26988.9|26898.9|26975|26885|36
1655076910000|2022-06-12 23:35:10|26978.4|26888.4|26951.8|26861.8|26980.4|26890.4|26949.7|26859.7|36
1655076920000|2022-06-12 23:35:20|26950.6|26860.6|26970.6|26880.6|26978.4|26888.4|26947.4|26857.4|36
1655076930000|2022-06-12 23:35:30|26970.8|26880.8|26981.7|26891.7|26990.5|26900.5|26968.6|26878.6|38
1655076940000|2022-06-12 23:35:40|26981.8|26891.8|27009.8|26919.8|27009.8|26919.8|26980.2|26890.2|34
1655076950000|2022-06-12 23:35:50|27011|26921|27027.6|26937.6|27031.6|26941.6|27010.8|26920.8|35
1655076960000|2022-06-12 23:36:00|27023|26933|26999.7|26909.7|27023|26933|26993.5|26903.5|37
1655076970000|2022-06-12 23:36:10|26999.8|26909.8|27003.4|26913.4|27012.3|26922.3|26997.2|26907.2|31
1655076980000|2022-06-12 23:36:20|27002.7|26912.7|27009|26919|27009|26919|26996.3|26906.3|35
1655076990000|2022-06-12 23:36:30|27012.8|26922.8|26988.3|26898.3|27012.8|26922.8|26986.8|26896.8|32
1655077000000|2022-06-12 23:36:40|26987.5|26897.5|26979.4|26889.4|26987.5|26897.5|26977.9|26887.9|33
1655077010000|2022-06-12 23:36:50|26979.9|26889.9|26987.1|26897.1|26987.1|26897.1|26978|26888|33
1655077020000|2022-06-12 23:37:00|26985.8|26895.8|26973.1|26883.1|26989|26899|26973|26883|35
1655077030000|2022-06-12 23:37:10|26972.9|26882.9|26957.4|26867.4|26972.9|26882.9|26948.5|26858.5|34
1655077040000|2022-06-12 23:37:20|26958.9|26868.9|26957.2|26867.2|26959.9|26869.9|26951.5|26861.5|38
1655077050000|2022-06-12 23:37:30|26959.7|26869.7|26955|26865|26968.2|26878.2|26955|26865|33
1655077060000|2022-06-12 23:37:40|26954.1|26864.1|26906.1|26816.1|26954.1|26864.1|26906.1|26816.1|37
1655077070000|2022-06-12 23:37:50|26910.3|26820.3|26954.8|26864.8|26955.5|26865.5|26910.3|26820.3|39
1655077080000|2022-06-12 23:38:00|26955|26865|26935.1|26845.1|26959.8|26869.8|26932.2|26842.2|38
1655077090000|2022-06-12 23:38:10|26933.8|26843.8|26935.9|26845.9|26935.9|26845.9|26913.5|26823.5|39
1655077100000|2022-06-12 23:38:20|26934.9|26844.9|26957.9|26867.9|26961.4|26871.4|26934.9|26844.9|35
1655077110000|2022-06-12 23:38:30|26959|26869|26956.3|26866.3|26959.7|26869.7|26952.9|26862.9|35
1655077120000|2022-06-12 23:38:40|26957.1|26867.1|26961.3|26871.3|26980|26890|26956.3|26866.3|37
1655077130000|2022-06-12 23:38:50|26961.4|26871.4|26956.4|26866.4|26969.7|26879.7|26956.2|26866.2|33
1655077140000|2022-06-12 23:39:00|26956|26866|26953.3|26863.3|26958.9|26868.9|26947.1|26857.1|34
1655077150000|2022-06-12 23:39:10|26952.8|26862.8|26974.8|26884.8|26980|26890|26943.1|26853.1|37
1655077160000|2022-06-12 23:39:20|26975.3|26885.3|27004.4|26914.4|27011.5|26921.5|26975.3|26885.3|37
1655077170000|2022-06-12 23:39:30|27004.5|26914.5|26979.5|26889.5|27004.6|26914.6|26972.7|26882.7|35
1655077180000|2022-06-12 23:39:40|26978.5|26888.5|26976|26886|26982.3|26892.3|26972.3|26882.3|37
1655077190000|2022-06-12 23:39:50|26977.8|26887.8|26989.4|26899.4|26991.2|26901.2|26974.3|26884.3|34
1655077200000|2022-06-12 23:40:00|26988.9|26898.9|26997.9|26907.9|26997.9|26907.9|26988.9|26898.9|34
1655077210000|2022-06-12 23:40:10|26996.4|26906.4|26988.9|26898.9|26999.8|26909.8|26981.5|26891.5|38
1655077220000|2022-06-12 23:40:20|26978.6|26888.6|26976.1|26886.1|26991.8|26901.8|26975.8|26885.8|22
1655077230000|2022-06-12 23:40:30|26979.4|26889.4|26946.3|26856.3|26983|26893|26946.3|26856.3|35
1655077240000|2022-06-12 23:40:40|26944.8|26854.8|26917.6|26827.6|26944.8|26854.8|26910.1|26820.1|38
1655077250000|2022-06-12 23:40:50|26917.8|26827.8|26907.5|26817.5|26922.7|26832.7|26907.3|26817.3|37
1655077260000|2022-06-12 23:41:00|26905.4|26815.4|26830.8|26740.8|26905.4|26815.4|26800.4|26710.4|40
1655077270000|2022-06-12 23:41:10|26832|26742|26813.5|26723.5|26837.9|26747.9|26805.9|26715.9|39
1655077280000|2022-06-12 23:41:20|26810.9|26720.9|26820.5|26730.5|26841.8|26751.8|26810.9|26720.9|38
1655077290000|2022-06-12 23:41:30|26819.5|26729.5|26768.3|26678.3|26819.5|26729.5|26765.1|26675.1|39
1655077300000|2022-06-12 23:41:40|26769.3|26679.3|26814|26724|26814|26724|26769.3|26679.3|40
1655077310000|2022-06-12 23:41:50|26814.8|26724.8|26829.7|26739.7|26833.4|26743.4|26800.9|26710.9|37
1655077320000|2022-06-12 23:42:00|26829.3|26739.3|26818.4|26728.4|26838.6|26748.6|26818.4|26728.4|37
1655077330000|2022-06-12 23:42:10|26816|26726|26781.8|26691.8|26816|26726|26781.8|26691.8|37
1655077340000|2022-06-12 23:42:20|26782|26692|26791.1|26701.1|26793.6|26703.6|26781.7|26691.7|35
1655077350000|2022-06-12 23:42:30|26791.5|26701.5|26760.6|26670.6|26801.1|26711.1|26760.6|26670.6|36
1655077360000|2022-06-12 23:42:40|26760.1|26670.1|26748.6|26658.6|26761.9|26671.9|26724.9|26634.9|38
1655077370000|2022-06-12 23:42:50|26749.5|26659.5|26769.2|26679.2|26769.2|26679.2|26738.6|26648.6|39
1655077380000|2022-06-12 23:43:00|26769.9|26679.9|26700.6|26610.6|26774.4|26684.4|26693|26603|40
1655077390000|2022-06-12 23:43:10|26694.5|26604.5|26716.3|26626.3|26717.6|26627.6|26658.9|26568.9|40
1655077400000|2022-06-12 23:43:20|26714.6|26624.6|26754.1|26664.1|26769.3|26679.3|26713.1|26623.1|38
1655077410000|2022-06-12 23:43:30|26750.3|26660.3|26758.4|26668.4|26758.4|26668.4|26726.1|26636.1|38
1655077420000|2022-06-12 23:43:40|26758.3|26668.3|26769.2|26679.2|26770.5|26680.5|26754.6|26664.6|39
1655077430000|2022-06-12 23:43:50|26769|26679|26758.2|26668.2|26770.8|26680.8|26755.4|26665.4|35
1655077440000|2022-06-12 23:44:00|26760.7|26670.7|26852.9|26762.9|26852.9|26762.9|26757.8|26667.8|39
1655077450000|2022-06-12 23:44:10|26852.7|26762.7|26857.6|26767.6|26882.2|26792.2|26845.5|26755.5|38
1655077460000|2022-06-12 23:44:20|26856.7|26766.7|26854.5|26764.5|26873.4|26783.4|26849.2|26759.2|38
1655077470000|2022-06-12 23:44:30|26850|26760|26832.1|26742.1|26850|26760|26831.9|26741.9|40
1655077480000|2022-06-12 23:44:40|26831.8|26741.8|26859|26769|26872.4|26782.4|26831|26741|39
1655077490000|2022-06-12 23:44:50|26858.6|26768.6|26858.5|26768.5|26877.7|26787.7|26856.5|26766.5|40
1655077500000|2022-06-12 23:45:00|26858.7|26768.7|26792.6|26702.6|26858.7|26768.7|26792.6|26702.6|39
1655077510000|2022-06-12 23:45:10|26790.9|26700.9|26749|26659|26794.1|26704.1|26741.4|26651.4|39
1655077520000|2022-06-12 23:45:20|26751.9|26661.9|26731.4|26641.4|26759.5|26669.5|26725.7|26635.7|38
1655077530000|2022-06-12 23:45:30|26730|26640|26740.2|26650.2|26750.6|26660.6|26720.7|26630.7|38
1655077540000|2022-06-12 23:45:40|26738.8|26648.8|26722.2|26632.2|26740.9|26650.9|26720.8|26630.8|38
1655077550000|2022-06-12 23:45:50|26721.7|26631.7|26731.4|26641.4|26736.1|26646.1|26717.3|26627.3|33
1655077560000|2022-06-12 23:46:00|26730.8|26640.8|26772.2|26682.2|26772.9|26682.9|26723.9|26633.9|38
1655077570000|2022-06-12 23:46:10|26772.7|26682.7|26742.5|26652.5|26778.9|26688.9|26735|26645|37
1655077580000|2022-06-12 23:46:20|26742.8|26652.8|26761.6|26671.6|26771|26681|26742.8|26652.8|39
1655077590000|2022-06-12 23:46:30|26763.7|26673.7|26753.4|26663.4|26771.7|26681.7|26749.4|26659.4|39
1655077600000|2022-06-12 23:46:40|26755.5|26665.5|26774.6|26684.6|26775.9|26685.9|26752.8|26662.8|36
1655077610000|2022-06-12 23:46:50|26774.3|26684.3|26793.5|26703.5|26797.2|26707.2|26774.3|26684.3|37
1655077620000|2022-06-12 23:47:00|26793.4|26703.4|26819.3|26729.3|26821.6|26731.6|26786.1|26696.1|37
1655077630000|2022-06-12 23:47:10|26820.9|26730.9|26823|26733|26827.9|26737.9|26811.2|26721.2|40
1655077640000|2022-06-12 23:47:20|26824.6|26734.6|26823|26733|26840.4|26750.4|26820.5|26730.5|38
1655077650000|2022-06-12 23:47:30|26826.9|26736.9|26830|26740|26841|26751|26826.9|26736.9|39
1655077660000|2022-06-12 23:47:40|26828.8|26738.8|26818.6|26728.6|26828.8|26738.8|26814.8|26724.8|38
1655077670000|2022-06-12 23:47:50|26820.4|26730.4|26824.3|26734.3|26835.6|26745.6|26820.4|26730.4|39
1655077680000|2022-06-12 23:48:00|26824|26734|26851.3|26761.3|26851.3|26761.3|26824|26734|40
1655077690000|2022-06-12 23:48:10|26849.8|26759.8|26854.2|26764.2|26860.6|26770.6|26849.8|26759.8|35
1655077700000|2022-06-12 23:48:20|26856.5|26766.5|26879.4|26789.4|26880.2|26790.2|26856.5|26766.5|36
1655077710000|2022-06-12 23:48:30|26872.5|26782.5|26879.2|26789.2|26879.2|26789.2|26862.9|26772.9|37
1655077720000|2022-06-12 23:48:40|26879.1|26789.1|26892.9|26802.9|26894.8|26804.8|26875.4|26785.4|34
1655077730000|2022-06-12 23:48:50|26893.6|26803.6|26898.3|26808.3|26915.7|26825.7|26893.6|26803.6|35
1655077740000|2022-06-12 23:49:00|26901.7|26811.7|26854.4|26764.4|26905|26815|26852.4|26762.4|37
1655077750000|2022-06-12 23:49:10|26856.6|26766.6|26868.4|26778.4|26871.3|26781.3|26854.7|26764.7|40
1655077760000|2022-06-12 23:49:20|26869.7|26779.7|26830.3|26740.3|26873.4|26783.4|26829.2|26739.2|39
1655077770000|2022-06-12 23:49:30|26834.3|26744.3|26844.8|26754.8|26848.7|26758.7|26830.1|26740.1|35
1655077780000|2022-06-12 23:49:40|26844.6|26754.6|26834|26744|26846.7|26756.7|26828.7|26738.7|33
1655077790000|2022-06-12 23:49:50|26834.9|26744.9|26824.7|26734.7|26838.6|26748.6|26824.7|26734.7|35
1655077800000|2022-06-12 23:50:00|26829.1|26739.1|26834.8|26744.8|26842.9|26752.9|26822.2|26732.2|38
1655077810000|2022-06-12 23:50:10|26835.3|26745.3|26850|26760|26853.3|26763.3|26829.8|26739.8|38
1655077820000|2022-06-12 23:50:20|26849.2|26759.2|26845|26755|26854.2|26764.2|26840.3|26750.3|36
1655077830000|2022-06-12 23:50:30|26847|26757|26847.5|26757.5|26851.2|26761.2|26839.1|26749.1|35
1655077840000|2022-06-12 23:50:40|26849.2|26759.2|26866.1|26776.1|26869|26779|26849.2|26759.2|37
1655077850000|2022-06-12 23:50:50|26865.4|26775.4|26874.9|26784.9|26874.9|26784.9|26859.3|26769.3|40
1655077860000|2022-06-12 23:51:00|26877.2|26787.2|26882|26792|26889|26799|26866.7|26776.7|35
1655077870000|2022-06-12 23:51:10|26882.4|26792.4|26896.2|26806.2|26898.2|26808.2|26882.4|26792.4|33
1655077880000|2022-06-12 23:51:20|26892.8|26802.8|26901|26811|26905.5|26815.5|26892.1|26802.1|37
1655077890000|2022-06-12 23:51:30|26900.7|26810.7|26856.1|26766.1|26900.7|26810.7|26853.6|26763.6|39
1655077900000|2022-06-12 23:51:40|26856.3|26766.3|26870.6|26780.6|26870.6|26780.6|26856|26766|35
1655077910000|2022-06-12 23:51:50|26869.5|26779.5|26852|26762|26869.5|26779.5|26850.4|26760.4|37
1655077920000|2022-06-12 23:52:00|26854.8|26764.8|26801.7|26711.7|26854.8|26764.8|26797.9|26707.9|40
1655077930000|2022-06-12 23:52:10|26805.3|26715.3|26797.5|26707.5|26805.3|26715.3|26792.9|26702.9|39
1655077940000|2022-06-12 23:52:20|26794|26704|26814|26724|26814|26724|26794|26704|39
1655077950000|2022-06-12 23:52:30|26815.4|26725.4|26806.4|26716.4|26819.3|26729.3|26804.5|26714.5|39
1655077960000|2022-06-12 23:52:40|26805.6|26715.6|26825|26735|26828.4|26738.4|26805.6|26715.6|36
1655077970000|2022-06-12 23:52:50|26821.9|26731.9|26796.9|26706.9|26824.8|26734.8|26796.9|26706.9|38
1655077980000|2022-06-12 23:53:00|26797.6|26707.6|26810.9|26720.9|26810.9|26720.9|26797.5|26707.5|35
1655077990000|2022-06-12 23:53:10|26814.3|26724.3|26810.3|26720.3|26815.5|26725.5|26804.4|26714.4|38
1655078000000|2022-06-12 23:53:20|26809.8|26719.8|26809.5|26719.5|26819.2|26729.2|26809.4|26719.4|31
1655078010000|2022-06-12 23:53:30|26810.6|26720.6|26824.9|26734.9|26826.3|26736.3|26810.6|26720.6|36
1655078020000|2022-06-12 23:53:40|26825.1|26735.1|26801.9|26711.9|26839.5|26749.5|26801.9|26711.9|37
1655078030000|2022-06-12 23:53:50|26802.1|26712.1|26776.4|26686.4|26807.6|26717.6|26770.7|26680.7|36
1655078040000|2022-06-12 23:54:00|26776.9|26686.9|26742.9|26652.9|26776.9|26686.9|26742.9|26652.9|37
1655078050000|2022-06-12 23:54:10|26743.1|26653.1|26746.8|26656.8|26750.3|26660.3|26737.9|26647.9|40
1655078060000|2022-06-12 23:54:20|26745.3|26655.3|26743|26653|26757|26667|26743|26653|40
1655078070000|2022-06-12 23:54:30|26742.5|26652.5|26710.2|26620.2|26742.5|26652.5|26710.2|26620.2|40
1655078080000|2022-06-12 23:54:40|26710.7|26620.7|26707.3|26617.3|26719.6|26629.6|26703.3|26613.3|39
1655078090000|2022-06-12 23:54:50|26706.2|26616.2|26701.5|26611.5|26709.4|26619.4|26694.2|26604.2|33
1655078100000|2022-06-12 23:55:00|26701.7|26611.7|26751.3|26661.3|26751.3|26661.3|26701.7|26611.7|40
1655078110000|2022-06-12 23:55:10|26751.8|26661.8|26774.2|26684.2|26779.2|26689.2|26751.8|26661.8|37
1655078120000|2022-06-12 23:55:20|26776.5|26686.5|26754.6|26664.6|26781.6|26691.6|26754.6|26664.6|40
1655078130000|2022-06-12 23:55:30|26750.4|26660.4|26738.8|26648.8|26750.4|26660.4|26735.1|26645.1|35
1655078140000|2022-06-12 23:55:40|26738.6|26648.6|26743.4|26653.4|26750.3|26660.3|26734.9|26644.9|38
1655078150000|2022-06-12 23:55:50|26743.9|26653.9|26753.5|26663.5|26754.5|26664.5|26739.2|26649.2|36
1655078160000|2022-06-12 23:56:00|26753.2|26663.2|26733|26643|26753.2|26663.2|26728.6|26638.6|36
1655078170000|2022-06-12 23:56:10|26734.4|26644.4|26742.8|26652.8|26746.8|26656.8|26733.2|26643.2|33
1655078180000|2022-06-12 23:56:20|26743.1|26653.1|26754.1|26664.1|26754.1|26664.1|26742.1|26652.1|35
1655078190000|2022-06-12 23:56:30|26758.7|26668.7|26784.6|26694.6|26784.6|26694.6|26758.7|26668.7|36
1655078200000|2022-06-12 23:56:40|26781.9|26691.9|26786|26696|26787.4|26697.4|26776.5|26686.5|32
1655078210000|2022-06-12 23:56:50|26786.8|26696.8|26761.4|26671.4|26788.1|26698.1|26759.3|26669.3|38
1655078220000|2022-06-12 23:57:00|26762.7|26672.7|26774.7|26684.7|26784.5|26694.5|26760|26670|37
1655078230000|2022-06-12 23:57:10|26775.4|26685.4|26792.5|26702.5|26794.5|26704.5|26773.1|26683.1|35
1655078240000|2022-06-12 23:57:20|26793.7|26703.7|26762.3|26672.3|26800.3|26710.3|26759.1|26669.1|38
1655078250000|2022-06-12 23:57:30|26760.3|26670.3|26739.4|26649.4|26763.6|26673.6|26739.4|26649.4|32
1655078260000|2022-06-12 23:57:40|26742.1|26652.1|26708.3|26618.3|26742.1|26652.1|26708.3|26618.3|39
1655078270000|2022-06-12 23:57:50|26708.8|26618.8|26691.4|26601.4|26712|26622|26690|26600|40
1655078280000|2022-06-12 23:58:00|26691.5|26601.5|26694.4|26604.4|26694.5|26604.5|26676.8|26586.8|38
1655078290000|2022-06-12 23:58:10|26695.4|26605.4|26710|26620|26723.9|26633.9|26695.4|26605.4|40
1655078300000|2022-06-12 23:58:20|26708.8|26618.8|26726.2|26636.2|26739.7|26649.7|26708.8|26618.8|39
1655078310000|2022-06-12 23:58:30|26728.4|26638.4|26711.8|26621.8|26729.6|26639.6|26706.1|26616.1|37
1655078320000|2022-06-12 23:58:40|26709.1|26619.1|26687.4|26597.4|26709.1|26619.1|26685.2|26595.2|39
1655078330000|2022-06-12 23:58:50|26680.6|26590.6|26691.9|26601.9|26702.8|26612.8|26679.7|26589.7|39
1655078340000|2022-06-12 23:59:00|26692|26602|26672.1|26582.1|26698.4|26608.4|26672.1|26582.1|37
1655078350000|2022-06-12 23:59:10|26661.9|26571.9|26625.7|26535.7|26661.9|26571.9|26614.5|26524.5|38
1655078360000|2022-06-12 23:59:20|26621.8|26531.8|26601.9|26511.9|26632.5|26542.5|26597.5|26507.5|40
1655078370000|2022-06-12 23:59:30|26602|26512|26609.5|26519.5|26620.3|26530.3|26578.3|26488.3|38
1655078380000|2022-06-12 23:59:40|26608.5|26518.5|26625|26535|26625|26535|26598.8|26508.8|40
1655078390000|2022-06-12 23:59:50|26628.8|26538.8|26595.9|26505.9|26629.3|26539.3|26595.9|26505.9|39
1655078400000|2022-06-13 00:00:00|26595.8|26505.8|26591.2|26501.2|26595.8|26505.8|26588.3|26498.3|36
1655078410000|2022-06-13 00:00:10|26589.5|26499.5|26572.8|26482.8|26589.9|26499.9|26567.9|26477.9|31
1655078420000|2022-06-13 00:00:20|26572.9|26482.9|26612.5|26522.5|26614.5|26524.5|26572.9|26482.9|37
1655078430000|2022-06-13 00:00:30|26611.7|26521.7|26601.1|26511.1|26612.1|26522.1|26595.4|26505.4|38
1655078440000|2022-06-13 00:00:40|26601.5|26511.5|26612.9|26522.9|26612.9|26522.9|26601.5|26511.5|39
1655078450000|2022-06-13 00:00:50|26612.4|26522.4|26682.6|26592.6|26683.6|26593.6|26612.4|26522.4|40
1655078460000|2022-06-13 00:01:00|26678.3|26588.3|26755|26665|26776.9|26686.9|26674.3|26584.3|40
1655078470000|2022-06-13 00:01:10|26750|26660|26748.8|26658.8|26771.1|26681.1|26745.7|26655.7|40
1655078480000|2022-06-13 00:01:20|26751|26661|26745.7|26655.7|26774.2|26684.2|26745.7|26655.7|39
1655078490000|2022-06-13 00:01:30|26749.1|26659.1|26725.8|26635.8|26750.1|26660.1|26725.8|26635.8|38
1655078500000|2022-06-13 00:01:40|26723.1|26633.1|26630.6|26540.6|26724.3|26634.3|26630.6|26540.6|39
1655078510000|2022-06-13 00:01:50|26628.2|26538.2|26662.9|26572.9|26662.9|26572.9|26615|26525|39
1655078520000|2022-06-13 00:02:00|26672.4|26582.4|26670.1|26580.1|26686.6|26596.6|26661|26571|36
1655078530000|2022-06-13 00:02:10|26668.5|26578.5|26636.7|26546.7|26671.7|26581.7|26635.8|26545.8|39
1655078540000|2022-06-13 00:02:20|26636.4|26546.4|26648.1|26558.1|26653.6|26563.6|26626|26536|38
1655078550000|2022-06-13 00:02:30|26646.3|26556.3|26628.3|26538.3|26647.3|26557.3|26622.9|26532.9|38
1655078560000|2022-06-13 00:02:40|26626.3|26536.3|26635.7|26545.7|26637.3|26547.3|26622.8|26532.8|37
1655078570000|2022-06-13 00:02:50|26634.2|26544.2|26635.8|26545.8|26659.4|26569.4|26633.1|26543.1|38
1655078580000|2022-06-13 00:03:00|26635.6|26545.6|26612.5|26522.5|26636.2|26546.2|26612.5|26522.5|39
1655078590000|2022-06-13 00:03:10|26612.3|26522.3|26581.8|26491.8|26617.6|26527.6|26577.7|26487.7|39
1655078600000|2022-06-13 00:03:20|26577.3|26487.3|26572|26482|26579.1|26489.1|26567.7|26477.7|40
1655078610000|2022-06-13 00:03:30|26573.9|26483.9|26547.4|26457.4|26575.8|26485.8|26528.4|26438.4|39
1655078620000|2022-06-13 00:03:40|26551.6|26461.6|26600|26510|26610.2|26520.2|26551.6|26461.6|40
1655078630000|2022-06-13 00:03:50|26594.4|26504.4|26609.7|26519.7|26609.7|26519.7|26573.1|26483.1|38
1655078640000|2022-06-13 00:04:00|26609.5|26519.5|26619.5|26529.5|26646.3|26556.3|26608.2|26518.2|39
1655078650000|2022-06-13 00:04:10|26618|26528|26608.7|26518.7|26630.6|26540.6|26606.1|26516.1|38
1655078660000|2022-06-13 00:04:20|26607.6|26517.6|26595.6|26505.6|26607.6|26517.6|26593.5|26503.5|38
1655078670000|2022-06-13 00:04:30|26595.2|26505.2|26590.8|26500.8|26602.6|26512.6|26590|26500|35
1655078680000|2022-06-13 00:04:40|26583.2|26493.2|26563.7|26473.7|26583.5|26493.5|26559.1|26469.1|37
1655078690000|2022-06-13 00:04:50|26564.3|26474.3|26502|26412|26564.3|26474.3|26489.7|26399.7|40
1655078700000|2022-06-13 00:05:00|26498.2|26408.2|26494.3|26404.3|26500.2|26410.2|26475.1|26385.1|40
1655078710000|2022-06-13 00:05:10|26496.9|26406.9|26455.7|26365.7|26503.5|26413.5|26455.7|26365.7|39
1655078720000|2022-06-13 00:05:20|26455.3|26365.3|26443.3|26353.3|26473.1|26383.1|26443.3|26353.3|40
1655078730000|2022-06-13 00:05:30|26444.2|26354.2|26459.1|26369.1|26467.6|26377.6|26444.2|26354.2|32
1655078740000|2022-06-13 00:05:40|26457.9|26367.9|26553.8|26463.8|26554.8|26464.8|26453.1|26363.1|39
1655078750000|2022-06-13 00:05:50|26554.2|26464.2|26531.3|26441.3|26556.4|26466.4|26531|26441|39
1655078760000|2022-06-13 00:06:00|26537.8|26447.8|26491.9|26401.9|26542.1|26452.1|26483|26393|37
1655078770000|2022-06-13 00:06:10|26493.5|26403.5|26472.3|26382.3|26498.6|26408.6|26472.3|26382.3|35
1655078780000|2022-06-13 00:06:20|26474.9|26384.9|26457.9|26367.9|26475.2|26385.2|26454|26364|36
1655078790000|2022-06-13 00:06:30|26459.3|26369.3|26499.6|26409.6|26501.8|26411.8|26459.3|26369.3|34
1655078800000|2022-06-13 00:06:40|26497.3|26407.3|26536.1|26446.1|26536.1|26446.1|26492.8|26402.8|35
1655078810000|2022-06-13 00:06:50|26540.9|26450.9|26546.2|26456.2|26568|26478|26540.9|26450.9|39
1655078820000|2022-06-13 00:07:00|26548.3|26458.3|26582.7|26492.7|26590.7|26500.7|26542.6|26452.6|39
1655078830000|2022-06-13 00:07:10|26585.3|26495.3|26653.2|26563.2|26665.4|26575.4|26585.3|26495.3|40
1655078840000|2022-06-13 00:07:20|26649.4|26559.4|26603.2|26513.2|26651.9|26561.9|26603.2|26513.2|39
1655078850000|2022-06-13 00:07:30|26598|26508|26652.8|26562.8|26652.8|26562.8|26598|26508|39
1655078860000|2022-06-13 00:07:40|26645.5|26555.5|26653.3|26563.3|26656.3|26566.3|26639.8|26549.8|40
1655078870000|2022-06-13 00:07:50|26652.7|26562.7|26613.4|26523.4|26656.5|26566.5|26613.4|26523.4|39
1655078880000|2022-06-13 00:08:00|26613.5|26523.5|26652.6|26562.6|26652.6|26562.6|26613.5|26523.5|33
1655078890000|2022-06-13 00:08:10|26652.3|26562.3|26665|26575|26668|26578|26652.3|26562.3|35
1655078900000|2022-06-13 00:08:20|26663.9|26573.9|26701.3|26611.3|26702.5|26612.5|26663.9|26573.9|39
1655078910000|2022-06-13 00:08:30|26696|26606|26698.9|26608.9|26706.9|26616.9|26689.9|26599.9|34
1655078920000|2022-06-13 00:08:40|26693.7|26603.7|26666.6|26576.6|26695.2|26605.2|26662.2|26572.2|40
1655078930000|2022-06-13 00:08:50|26667.9|26577.9|26698.4|26608.4|26698.4|26608.4|26664.4|26574.4|39
1655078940000|2022-06-13 00:09:00|26695.8|26605.8|26657.7|26567.7|26696.2|26606.2|26655.5|26565.5|39
1655078950000|2022-06-13 00:09:10|26653|26563|26653.1|26563.1|26653.1|26563.1|26644.2|26554.2|37
1655078960000|2022-06-13 00:09:20|26659.2|26569.2|26669|26579|26686.1|26596.1|26659.2|26569.2|35
1655078970000|2022-06-13 00:09:30|26671.9|26581.9|26672.7|26582.7|26679.5|26589.5|26670.4|26580.4|35
1655078980000|2022-06-13 00:09:40|26674|26584|26701.6|26611.6|26704|26614|26674|26584|32
1655078990000|2022-06-13 00:09:50|26700.8|26610.8|26685.7|26595.7|26704.1|26614.1|26684.7|26594.7|38
1655079000000|2022-06-13 00:10:00|26685.1|26595.1|26680.2|26590.2|26694|26604|26680.2|26590.2|37
1655079010000|2022-06-13 00:10:10|26680.1|26590.1|26705.1|26615.1|26709.7|26619.7|26680.1|26590.1|38
1655079020000|2022-06-13 00:10:20|26704.4|26614.4|26699.5|26609.5|26709.3|26619.3|26695.8|26605.8|39
1655079030000|2022-06-13 00:10:30|26700.4|26610.4|26656.3|26566.3|26700.4|26610.4|26656.3|26566.3|39
1655079040000|2022-06-13 00:10:40|26657.4|26567.4|26643|26553|26658.2|26568.2|26636.4|26546.4|35
1655079050000|2022-06-13 00:10:50|26642.9|26552.9|26623.2|26533.2|26642.9|26552.9|26623.1|26533.1|30
1655079060000|2022-06-13 00:11:00|26623.9|26533.9|26606.2|26516.2|26625.3|26535.3|26602|26512|36
1655079070000|2022-06-13 00:11:10|26608.2|26518.2|26649.8|26559.8|26649.8|26559.8|26608.2|26518.2|37
1655079080000|2022-06-13 00:11:20|26649|26559|26665.3|26575.3|26665.3|26575.3|26644.1|26554.1|34
1655079090000|2022-06-13 00:11:30|26665.2|26575.2|26668.8|26578.8|26681|26591|26665.2|26575.2|38
1655079100000|2022-06-13 00:11:40|26668.7|26578.7|26671.4|26581.4|26677.9|26587.9|26664.7|26574.7|32
1655079110000|2022-06-13 00:11:50|26674|26584|26654.3|26564.3|26681.7|26591.7|26654.3|26564.3|38
1655079120000|2022-06-13 00:12:00|26654|26564|26689|26599|26689|26599|26653.8|26563.8|40
1655079130000|2022-06-13 00:12:10|26689.1|26599.1|26670.6|26580.6|26693.5|26603.5|26670.4|26580.4|36
1655079140000|2022-06-13 00:12:20|26668.8|26578.8|26681.1|26591.1|26686.5|26596.5|26667.7|26577.7|37
1655079150000|2022-06-13 00:12:30|26681.2|26591.2|26706.5|26616.5|26706.7|26616.7|26679.5|26589.5|37
1655079160000|2022-06-13 00:12:40|26707.3|26617.3|26720.9|26630.9|26722.9|26632.9|26706.1|26616.1|38
1655079170000|2022-06-13 00:12:50|26718.6|26628.6|26706.5|26616.5|26721.5|26631.5|26698.5|26608.5|39
1655079180000|2022-06-13 00:13:00|26708|26618|26731.3|26641.3|26732.2|26642.2|26708|26618|39
1655079190000|2022-06-13 00:13:10|26731|26641|26686.3|26596.3|26731|26641|26686.3|26596.3|39
1655079200000|2022-06-13 00:13:20|26686.2|26596.2|26671.6|26581.6|26686.2|26596.2|26667.5|26577.5|39
1655079210000|2022-06-13 00:13:30|26671.1|26581.1|26666.3|26576.3|26674.2|26584.2|26653|26563|34
1655079220000|2022-06-13 00:13:40|26667.2|26577.2|26664.5|26574.5|26670.9|26580.9|26658.9|26568.9|36
1655079230000|2022-06-13 00:13:50|26663.8|26573.8|26669.2|26579.2|26670.6|26580.6|26663.8|26573.8|28
1655079240000|2022-06-13 00:14:00|26670|26580|26680.4|26590.4|26682.9|26592.9|26670|26580|37
1655079250000|2022-06-13 00:14:10|26678|26588|26672.2|26582.2|26685.5|26595.5|26670.7|26580.7|36
1655079260000|2022-06-13 00:14:20|26673.6|26583.6|26648|26558|26673.6|26583.6|26644.1|26554.1|35
1655079270000|2022-06-13 00:14:30|26651|26561|26651|26561|26656.4|26566.4|26645.6|26555.6|33
1655079280000|2022-06-13 00:14:40|26647.3|26557.3|26645.5|26555.5|26663.6|26573.6|26645.5|26555.5|32
1655079290000|2022-06-13 00:14:50|26644.2|26554.2|26638.7|26548.7|26647.5|26557.5|26638.4|26548.4|20
1655079300000|2022-06-13 00:15:00|26638.4|26548.4|26640.3|26550.3|26643.4|26553.4|26629.4|26539.4|38
1655079310000|2022-06-13 00:15:10|26642.1|26552.1|26675.9|26585.9|26678.2|26588.2|26642.1|26552.1|39
1655079320000|2022-06-13 00:15:20|26675.7|26585.7|26674.7|26584.7|26681.9|26591.9|26674.4|26584.4|36
1655079330000|2022-06-13 00:15:30|26674.5|26584.5|26655|26565|26677.5|26587.5|26655|26565|37
1655079340000|2022-06-13 00:15:40|26657.8|26567.8|26627.5|26537.5|26657.8|26567.8|26627.4|26537.4|35
1655079350000|2022-06-13 00:15:50|26625.6|26535.6|26570.3|26480.3|26625.6|26535.6|26570.3|26480.3|39
1655079360000|2022-06-13 00:16:00|26574.1|26484.1|26575.1|26485.1|26584.9|26494.9|26567|26477|37
1655079370000|2022-06-13 00:16:10|26574.9|26484.9|26561|26471|26583.7|26493.7|26553.6|26463.6|37
1655079380000|2022-06-13 00:16:20|26563.4|26473.4|26519.4|26429.4|26563.4|26473.4|26519.4|26429.4|39
1655079390000|2022-06-13 00:16:30|26512.4|26422.4|26526.2|26436.2|26528.5|26438.5|26497.2|26407.2|38
1655079400000|2022-06-13 00:16:40|26526.1|26436.1|26538.5|26448.5|26539.4|26449.4|26518.8|26428.8|36
1655079410000|2022-06-13 00:16:50|26539.8|26449.8|26577.7|26487.7|26579.3|26489.3|26539.8|26449.8|38
1655079420000|2022-06-13 00:17:00|26578.1|26488.1|26573.6|26483.6|26592.7|26502.7|26573.6|26483.6|38
1655079430000|2022-06-13 00:17:10|26572.5|26482.5|26597.7|26507.7|26597.7|26507.7|26555.8|26465.8|38
1655079440000|2022-06-13 00:17:20|26602.5|26512.5|26615.8|26525.8|26616.9|26526.9|26599.9|26509.9|40
1655079450000|2022-06-13 00:17:30|26618|26528|26600.6|26510.6|26622|26532|26597.1|26507.1|36
1655079460000|2022-06-13 00:17:40|26601.5|26511.5|26570.7|26480.7|26602.9|26512.9|26570.7|26480.7|39
1655079470000|2022-06-13 00:17:50|26574.3|26484.3|26568.8|26478.8|26574.9|26484.9|26558.2|26468.2|35
1655079480000|2022-06-13 00:18:00|26568.5|26478.5|26586.3|26496.3|26586.3|26496.3|26556.5|26466.5|37
1655079490000|2022-06-13 00:18:10|26585.4|26495.4|26607|26517|26610.6|26520.6|26583.7|26493.7|38
1655079500000|2022-06-13 00:18:20|26602.9|26512.9|26610|26520|26612.8|26522.8|26598.6|26508.6|38
1655079510000|2022-06-13 00:18:30|26610.8|26520.8|26625.2|26535.2|26627.8|26537.8|26602.7|26512.7|35
1655079520000|2022-06-13 00:18:40|26628.4|26538.4|26673.9|26583.9|26683.5|26593.5|26624.8|26534.8|39
1655079530000|2022-06-13 00:18:50|26675.9|26585.9|26721.4|26631.4|26721.4|26631.4|26664|26574|40
1655079540000|2022-06-13 00:19:00|26722.7|26632.7|26759.2|26669.2|26759.2|26669.2|26722.7|26632.7|40
1655079550000|2022-06-13 00:19:10|26760.9|26670.9|26771.2|26681.2|26793.8|26703.8|26760.9|26670.9|39
1655079560000|2022-06-13 00:19:20|26770.2|26680.2|26774.9|26684.9|26786.4|26696.4|26758.9|26668.9|38
1655079570000|2022-06-13 00:19:30|26769.4|26679.4|26735|26645|26780.5|26690.5|26735|26645|35
1655079580000|2022-06-13 00:19:40|26737.7|26647.7|26680.6|26590.6|26737.7|26647.7|26680.6|26590.6|35
1655079590000|2022-06-13 00:19:50|26680.8|26590.8|26713.4|26623.4|26713.4|26623.4|26678.2|26588.2|38
1655079600000|2022-06-13 00:20:00|26718.2|26628.2|26730|26640|26742.3|26652.3|26718.1|26628.1|37
1655079610000|2022-06-13 00:20:10|26729.4|26639.4|26755.2|26665.2|26755.2|26665.2|26726|26636|38
1655079620000|2022-06-13 00:20:20|26752.5|26662.5|26762.1|26672.1|26764.3|26674.3|26750.6|26660.6|39
1655079630000|2022-06-13 00:20:30|26760.3|26670.3|26751.2|26661.2|26761.2|26671.2|26750.6|26660.6|37
1655079640000|2022-06-13 00:20:40|26747.6|26657.6|26735.6|26645.6|26747.6|26657.6|26726.7|26636.7|32
1655079650000|2022-06-13 00:20:50|26732|26642|26749.4|26659.4|26755.1|26665.1|26732|26642|37
1655079660000|2022-06-13 00:21:00|26747.7|26657.7|26737.1|26647.1|26747.7|26657.7|26731.8|26641.8|37
1655079670000|2022-06-13 00:21:10|26737.5|26647.5|26736.2|26646.2|26741.1|26651.1|26729.6|26639.6|37
1655079680000|2022-06-13 00:21:20|26735.6|26645.6|26746.6|26656.6|26746.6|26656.6|26730.8|26640.8|38
1655079690000|2022-06-13 00:21:30|26748.7|26658.7|26768.1|26678.1|26783.8|26693.8|26747|26657|37
1655079700000|2022-06-13 00:21:40|26768.6|26678.6|26757.8|26667.8|26769.2|26679.2|26747.5|26657.5|39
1655079710000|2022-06-13 00:21:50|26757.7|26667.7|26770.6|26680.6|26779.4|26689.4|26757.7|26667.7|36
1655079720000|2022-06-13 00:22:00|26771.5|26681.5|26786.3|26696.3|26786.7|26696.7|26757.6|26667.6|38
1655079730000|2022-06-13 00:22:10|26787.5|26697.5|26810.5|26720.5|26811.9|26721.9|26787.5|26697.5|39
1655079740000|2022-06-13 00:22:20|26811|26721|26859|26769|26859|26769|26810.8|26720.8|36
1655079750000|2022-06-13 00:22:30|26860.1|26770.1|26826.8|26736.8|26872|26782|26825.1|26735.1|39
1655079760000|2022-06-13 00:22:40|26828.7|26738.7|26826.8|26736.8|26829.4|26739.4|26812.9|26722.9|40
1655079770000|2022-06-13 00:22:50|26826.5|26736.5|26838|26748|26838|26748|26816.9|26726.9|38
1655079780000|2022-06-13 00:23:00|26837.9|26747.9|26824.4|26734.4|26848.8|26758.8|26824.1|26734.1|40
1655079790000|2022-06-13 00:23:10|26816.6|26726.6|26800.9|26710.9|26823.7|26733.7|26793.2|26703.2|36
1655079800000|2022-06-13 00:23:20|26805.1|26715.1|26817.8|26727.8|26835.4|26745.4|26805.1|26715.1|40
1655079810000|2022-06-13 00:23:30|26817.6|26727.6|26802.3|26712.3|26818.5|26728.5|26797.9|26707.9|36
1655079820000|2022-06-13 00:23:40|26802.5|26712.5|26811.5|26721.5|26812|26722|26791.9|26701.9|37
1655079830000|2022-06-13 00:23:50|26811.7|26721.7|26807.1|26717.1|26814|26724|26805.7|26715.7|39
1655079840000|2022-06-13 00:24:00|26808.1|26718.1|26787.3|26697.3|26808.3|26718.3|26787.3|26697.3|34
1655079850000|2022-06-13 00:24:10|26787|26697|26788|26698|26792.2|26702.2|26786.1|26696.1|30
1655079860000|2022-06-13 00:24:20|26784.9|26694.9|26777.6|26687.6|26788.9|26698.9|26774.5|26684.5|39
1655079870000|2022-06-13 00:24:30|26777.9|26687.9|26768.4|26678.4|26780.7|26690.7|26768.4|26678.4|36
1655079880000|2022-06-13 00:24:40|26767.3|26677.3|26779.8|26689.8|26780.8|26690.8|26764.5|26674.5|35
1655079890000|2022-06-13 00:24:50|26779.6|26689.6|26761.3|26671.3|26779.6|26689.6|26759.5|26669.5|32
1655079900000|2022-06-13 00:25:00|26761.1|26671.1|26800.8|26710.8|26805|26715|26758.2|26668.2|36
1655079910000|2022-06-13 00:25:10|26801.3|26711.3|26785.6|26695.6|26801.6|26711.6|26785.6|26695.6|31
1655079920000|2022-06-13 00:25:20|26786.5|26696.5|26814.6|26724.6|26815.5|26725.5|26786.5|26696.5|38
1655079930000|2022-06-13 00:25:30|26815.6|26725.6|26813.2|26723.2|26818.3|26728.3|26808.9|26718.9|31
1655079940000|2022-06-13 00:25:40|26811.5|26721.5|26791.2|26701.2|26811.5|26721.5|26791.2|26701.2|31
1655079950000|2022-06-13 00:25:50|26789.8|26699.8|26796.6|26706.6|26796.9|26706.9|26774.2|26684.2|34
1655079960000|2022-06-13 00:26:00|26796.7|26706.7|26817.2|26727.2|26819.6|26729.6|26795.3|26705.3|38
1655079970000|2022-06-13 00:26:10|26814.5|26724.5|26800.6|26710.6|26815.8|26725.8|26794.1|26704.1|38
1655079980000|2022-06-13 00:26:20|26798.9|26708.9|26817.4|26727.4|26817.7|26727.7|26796.7|26706.7|37
1655079990000|2022-06-13 00:26:30|26819.3|26729.3|26830.7|26740.7|26842.9|26752.9|26818.2|26728.2|36
1655080000000|2022-06-13 00:26:40|26831.1|26741.1|26840.1|26750.1|26850|26760|26831.1|26741.1|38
1655080010000|2022-06-13 00:26:50|26839.8|26749.8|26818.4|26728.4|26839.8|26749.8|26818.4|26728.4|33
1655080020000|2022-06-13 00:27:00|26819.8|26729.8|26798.9|26708.9|26821.2|26731.2|26794.3|26704.3|39
1655080030000|2022-06-13 00:27:10|26798.4|26708.4|26823.6|26733.6|26828|26738|26793.6|26703.6|38
1655080040000|2022-06-13 00:27:20|26824.2|26734.2|26831|26741|26841.8|26751.8|26819.4|26729.4|35
1655080050000|2022-06-13 00:27:30|26831.8|26741.8|26804.5|26714.5|26831.8|26741.8|26802.3|26712.3|40
1655080060000|2022-06-13 00:27:40|26803.8|26713.8|26788.7|26698.7|26806.2|26716.2|26788.7|26698.7|39
1655080070000|2022-06-13 00:27:50|26789|26699|26815.5|26725.5|26816.2|26726.2|26785.5|26695.5|39
1655080080000|2022-06-13 00:28:00|26815.9|26725.9|26794.3|26704.3|26818.5|26728.5|26792.8|26702.8|37
1655080090000|2022-06-13 00:28:10|26794.1|26704.1|26780.3|26690.3|26794.1|26704.1|26778.8|26688.8|31
1655080100000|2022-06-13 00:28:20|26780.9|26690.9|26798.8|26708.8|26805.4|26715.4|26780.9|26690.9|37
1655080110000|2022-06-13 00:28:30|26798|26708|26797.2|26707.2|26800.9|26710.9|26793.4|26703.4|27
1655080120000|2022-06-13 00:28:40|26799.9|26709.9|26810.5|26720.5|26815.6|26725.6|26798.7|26708.7|36
1655080130000|2022-06-13 00:28:50|26809.5|26719.5|26801.6|26711.6|26810.7|26720.7|26801.6|26711.6|33
1655080140000|2022-06-13 00:29:00|26805.1|26715.1|26780.3|26690.3|26805.1|26715.1|26779|26689|20
1655080150000|2022-06-13 00:29:10|26779|26689|26793.3|26703.3|26793.3|26703.3|26778.6|26688.6|29
1655080160000|2022-06-13 00:29:20|26793.5|26703.5|26793.2|26703.2|26796.8|26706.8|26791.4|26701.4|30
1655080170000|2022-06-13 00:29:30|26792.6|26702.6|26799|26709|26799|26709|26790|26700|32
1655080180000|2022-06-13 00:29:40|26799.1|26709.1|26795.3|26705.3|26801.9|26711.9|26792.3|26702.3|33
1655080190000|2022-06-13 00:29:50|26795.9|26705.9|26825.6|26735.6|26834.2|26744.2|26795.9|26705.9|37
1655080200000|2022-06-13 00:30:00|26824.1|26734.1|26825.8|26735.8|26832.9|26742.9|26816.4|26726.4|37
1655080210000|2022-06-13 00:30:10|26823.2|26733.2|26784.1|26694.1|26823.2|26733.2|26784|26694|35
1655080220000|2022-06-13 00:30:20|26780.6|26690.6|26777.9|26687.9|26785|26695|26774.1|26684.1|37
1655080230000|2022-06-13 00:30:30|26778|26688|26771.8|26681.8|26782.9|26692.9|26767.8|26677.8|34
1655080240000|2022-06-13 00:30:40|26771.7|26681.7|26774.5|26684.5|26779|26689|26767.7|26677.7|33
1655080250000|2022-06-13 00:30:50|26774.7|26684.7|26780.7|26690.7|26780.7|26690.7|26769.4|26679.4|37
1655080260000|2022-06-13 00:31:00|26782.6|26692.6|26781.7|26691.7|26783.5|26693.5|26771.8|26681.8|34
1655080270000|2022-06-13 00:31:10|26784.1|26694.1|26802.4|26712.4|26802.8|26712.8|26784.1|26694.1|36
1655080280000|2022-06-13 00:31:20|26801.2|26711.2|26806.2|26716.2|26807.4|26717.4|26800.5|26710.5|34
1655080290000|2022-06-13 00:31:30|26809.2|26719.2|26799|26709|26809.9|26719.9|26799|26709|31
1655080300000|2022-06-13 00:31:40|26799.5|26709.5|26798.2|26708.2|26807.3|26717.3|26796.8|26706.8|33
1655080310000|2022-06-13 00:31:50|26798.4|26708.4|26782.4|26692.4|26798.8|26708.8|26779.8|26689.8|36
1655080320000|2022-06-13 00:32:00|26782.6|26692.6|26764.8|26674.8|26786.1|26696.1|26760.1|26670.1|33
1655080330000|2022-06-13 00:32:10|26765.8|26675.8|26742.1|26652.1|26766.9|26676.9|26742.1|26652.1|38
1655080340000|2022-06-13 00:32:20|26744.5|26654.5|26738.6|26648.6|26744.5|26654.5|26734.7|26644.7|37
1655080350000|2022-06-13 00:32:30|26738.1|26648.1|26745.3|26655.3|26745.3|26655.3|26737.8|26647.8|34
1655080360000|2022-06-13 00:32:40|26747.2|26657.2|26754.3|26664.3|26764.7|26674.7|26747.1|26657.1|35
1655080370000|2022-06-13 00:32:50|26754.9|26664.9|26738.1|26648.1|26757.3|26667.3|26736.3|26646.3|31
1655080380000|2022-06-13 00:33:00|26738.2|26648.2|26738.1|26648.1|26745.6|26655.6|26735.8|26645.8|36
1655080390000|2022-06-13 00:33:10|26738.2|26648.2|26745.5|26655.5|26747.1|26657.1|26734|26644|32
1655080400000|2022-06-13 00:33:20|26737.3|26647.3|26753.1|26663.1|26753.1|26663.1|26737.3|26647.3|33
1655080410000|2022-06-13 00:33:30|26754.4|26664.4|26770.6|26680.6|26775.2|26685.2|26753.9|26663.9|28
1655080420000|2022-06-13 00:33:40|26771.2|26681.2|26777.7|26687.7|26777.7|26687.7|26769.8|26679.8|27
1655080430000|2022-06-13 00:33:50|26779.9|26689.9|26808.4|26718.4|26808.8|26718.8|26779.9|26689.9|35
1655080440000|2022-06-13 00:34:00|26810.8|26720.8|26833.3|26743.3|26834.1|26744.1|26796.5|26706.5|37
1655080450000|2022-06-13 00:34:10|26829.5|26739.5|26819|26729|26849.8|26759.8|26819|26729|39
1655080460000|2022-06-13 00:34:20|26818.8|26728.8|26845.8|26755.8|26851.8|26761.8|26818.8|26728.8|38
1655080470000|2022-06-13 00:34:30|26846.1|26756.1|26883|26793|26889.6|26799.6|26845.6|26755.6|37
1655080480000|2022-06-13 00:34:40|26883.6|26793.6|26847.5|26757.5|26883.6|26793.6|26847.5|26757.5|34
1655080490000|2022-06-13 00:34:50|26844.9|26754.9|26842.7|26752.7|26855.8|26765.8|26837.9|26747.9|36
1655080500000|2022-06-13 00:35:00|26843.3|26753.3|26864.9|26774.9|26871.2|26781.2|26840.9|26750.9|37
1655080510000|2022-06-13 00:35:10|26865|26775|26844|26754|26867.2|26777.2|26840|26750|30
1655080520000|2022-06-13 00:35:20|26844.7|26754.7|26823.8|26733.8|26848|26758|26823.8|26733.8|36
1655080530000|2022-06-13 00:35:30|26824.9|26734.9|26810.9|26720.9|26838.3|26748.3|26810.9|26720.9|32
1655080540000|2022-06-13 00:35:40|26811.5|26721.5|26826.5|26736.5|26828.5|26738.5|26811.5|26721.5|37
1655080550000|2022-06-13 00:35:50|26825|26735|26828.1|26738.1|26833.1|26743.1|26824.1|26734.1|38
1655080560000|2022-06-13 00:36:00|26827.7|26737.7|26800|26710|26828.3|26738.3|26799.6|26709.6|35
1655080570000|2022-06-13 00:36:10|26799.8|26709.8|26800.7|26710.7|26805.7|26715.7|26797.5|26707.5|34
1655080580000|2022-06-13 00:36:20|26800.5|26710.5|26790.6|26700.6|26802.4|26712.4|26790.6|26700.6|37
1655080590000|2022-06-13 00:36:30|26789.5|26699.5|26787.2|26697.2|26791.6|26701.6|26784.8|26694.8|34
1655080600000|2022-06-13 00:36:40|26787.9|26697.9|26797.2|26707.2|26798.6|26708.6|26782.5|26692.5|40
1655080610000|2022-06-13 00:36:50|26796.1|26706.1|26803.2|26713.2|26805|26715|26792.1|26702.1|37
1655080620000|2022-06-13 00:37:00|26803.3|26713.3|26788.7|26698.7|26807.2|26717.2|26788.7|26698.7|34
1655080630000|2022-06-13 00:37:10|26788.1|26698.1|26787.1|26697.1|26792.6|26702.6|26786.2|26696.2|34
1655080640000|2022-06-13 00:37:20|26786.9|26696.9|26810.9|26720.9|26810.9|26720.9|26786.3|26696.3|37
1655080650000|2022-06-13 00:37:30|26818.4|26728.4|26814.6|26724.6|26820|26730|26807.9|26717.9|39
1655080660000|2022-06-13 00:37:40|26814.1|26724.1|26787.2|26697.2|26814.1|26724.1|26787.2|26697.2|36
1655080670000|2022-06-13 00:37:50|26787.3|26697.3|26790|26700|26791.3|26701.3|26784.4|26694.4|36
1655080680000|2022-06-13 00:38:00|26790.9|26700.9|26794.6|26704.6|26799.8|26709.8|26789.1|26699.1|36
1655080690000|2022-06-13 00:38:10|26792.6|26702.6|26776.2|26686.2|26794.4|26704.4|26773.1|26683.1|38
1655080700000|2022-06-13 00:38:20|26781.1|26691.1|26776.2|26686.2|26783.7|26693.7|26772.9|26682.9|38
1655080710000|2022-06-13 00:38:30|26776.1|26686.1|26775.2|26685.2|26776.9|26686.9|26772.3|26682.3|32
1655080720000|2022-06-13 00:38:40|26775.5|26685.5|26766|26676|26782.4|26692.4|26766|26676|39
1655080730000|2022-06-13 00:38:50|26765.1|26675.1|26752.7|26662.7|26767.5|26677.5|26751.7|26661.7|36
1655080740000|2022-06-13 00:39:00|26752.9|26662.9|26732.4|26642.4|26755.9|26665.9|26732.1|26642.1|38
1655080750000|2022-06-13 00:39:10|26734.3|26644.3|26719.7|26629.7|26741.2|26651.2|26719.7|26629.7|32
1655080760000|2022-06-13 00:39:20|26719.5|26629.5|26718.5|26628.5|26724.1|26634.1|26712.8|26622.8|37
1655080770000|2022-06-13 00:39:30|26718.9|26628.9|26736|26646|26736|26646|26713.1|26623.1|36
1655080780000|2022-06-13 00:39:40|26735.8|26645.8|26720.7|26630.7|26736|26646|26720.6|26630.6|39
1655080790000|2022-06-13 00:39:50|26721.7|26631.7|26713.8|26623.8|26725.6|26635.6|26704.9|26614.9|35
1655080800000|2022-06-13 00:40:00|26721.8|26631.8|26711.8|26621.8|26721.8|26631.8|26710.1|26620.1|38
1655080810000|2022-06-13 00:40:10|26711.2|26621.2|26674.5|26584.5|26711.2|26621.2|26665.8|26575.8|40
1655080820000|2022-06-13 00:40:20|26669.7|26579.7|26645.5|26555.5|26669.7|26579.7|26645.4|26555.4|33
1655080830000|2022-06-13 00:40:30|26645.4|26555.4|26636.3|26546.3|26655.7|26565.7|26610.4|26520.4|37
1655080840000|2022-06-13 00:40:40|26636.6|26546.6|26641.2|26551.2|26655.8|26565.8|26636.6|26546.6|39
1655080850000|2022-06-13 00:40:50|26638|26548|26624.1|26534.1|26638|26548|26624.1|26534.1|39
1655080860000|2022-06-13 00:41:00|26621.4|26531.4|26682.4|26592.4|26682.4|26592.4|26621.4|26531.4|37
1655080870000|2022-06-13 00:41:10|26680.5|26590.5|26684.4|26594.4|26686.1|26596.1|26669.7|26579.7|38
1655080880000|2022-06-13 00:41:20|26691.1|26601.1|26666|26576|26693.4|26603.4|26662.7|26572.7|38
1655080890000|2022-06-13 00:41:30|26665.3|26575.3|26678.5|26588.5|26678.8|26588.8|26659.9|26569.9|38
1655080900000|2022-06-13 00:41:40|26678.4|26588.4|26685.3|26595.3|26691.6|26601.6|26676.8|26586.8|35
1655080910000|2022-06-13 00:41:50|26684.9|26594.9|26693.3|26603.3|26693.3|26603.3|26674.5|26584.5|37
1655080920000|2022-06-13 00:42:00|26694.3|26604.3|26703.3|26613.3|26709.9|26619.9|26693|26603|38
1655080930000|2022-06-13 00:42:10|26704.8|26614.8|26678.7|26588.7|26705.9|26615.9|26678.2|26588.2|35
1655080940000|2022-06-13 00:42:20|26678.8|26588.8|26686.2|26596.2|26688.4|26598.4|26677.8|26587.8|34
1655080950000|2022-06-13 00:42:30|26685.6|26595.6|26677.3|26587.3|26691.7|26601.7|26677.3|26587.3|37
1655080960000|2022-06-13 00:42:40|26679.7|26589.7|26682.9|26592.9|26683.8|26593.8|26679|26589|38
1655080970000|2022-06-13 00:42:50|26683.1|26593.1|26689.4|26599.4|26689.7|26599.7|26683.1|26593.1|34
1655080980000|2022-06-13 00:43:00|26689.7|26599.7|26703.7|26613.7|26705.4|26615.4|26681.8|26591.8|36
1655080990000|2022-06-13 00:43:10|26704.1|26614.1|26686.7|26596.7|26704.1|26614.1|26686.7|26596.7|33
1655081000000|2022-06-13 00:43:20|26686|26596|26663.7|26573.7|26687.4|26597.4|26661.5|26571.5|33
1655081010000|2022-06-13 00:43:30|26663.3|26573.3|26656.1|26566.1|26663.3|26573.3|26649.2|26559.2|37
1655081020000|2022-06-13 00:43:40|26655.7|26565.7|26664.4|26574.4|26664.4|26574.4|26647.8|26557.8|39
1655081030000|2022-06-13 00:43:50|26663|26573|26671.3|26581.3|26672|26582|26655.7|26565.7|34
1655081040000|2022-06-13 00:44:00|26670.9|26580.9|26671.2|26581.2|26679|26589|26664.5|26574.5|36
1655081050000|2022-06-13 00:44:10|26669.8|26579.8|26636|26546|26670.2|26580.2|26636|26546|35
1655081060000|2022-06-13 00:44:20|26637.8|26547.8|26614.4|26524.4|26638.1|26548.1|26602.7|26512.7|37
1655081070000|2022-06-13 00:44:30|26615.9|26525.9|26621.5|26531.5|26622.1|26532.1|26609.6|26519.6|39
1655081080000|2022-06-13 00:44:40|26621.9|26531.9|26627.2|26537.2|26641.6|26551.6|26621.4|26531.4|34
1655081090000|2022-06-13 00:44:50|26621.9|26531.9|26602.7|26512.7|26621.9|26531.9|26602.7|26512.7|39
1655081100000|2022-06-13 00:45:00|26601.6|26511.6|26615|26525|26618.8|26528.8|26582.6|26492.6|39
1655081110000|2022-06-13 00:45:10|26617.6|26527.6|26633.4|26543.4|26635.3|26545.3|26606|26516|38
1655081120000|2022-06-13 00:45:20|26632.2|26542.2|26637.7|26547.7|26654.9|26564.9|26632.2|26542.2|38
1655081130000|2022-06-13 00:45:30|26636.9|26546.9|26644.1|26554.1|26644.1|26554.1|26622.2|26532.2|39
1655081140000|2022-06-13 00:45:40|26645.4|26555.4|26629.1|26539.1|26645.4|26555.4|26624.8|26534.8|38
1655081150000|2022-06-13 00:45:50|26634.8|26544.8|26636.1|26546.1|26636.1|26546.1|26616.1|26526.1|32
1655081160000|2022-06-13 00:46:00|26631|26541|26647.6|26557.6|26649.5|26559.5|26624.3|26534.3|34
1655081170000|2022-06-13 00:46:10|26648.9|26558.9|26653.1|26563.1|26653.4|26563.4|26640.8|26550.8|39
1655081180000|2022-06-13 00:46:20|26655.4|26565.4|26660.7|26570.7|26667.7|26577.7|26655.4|26565.4|38
1655081190000|2022-06-13 00:46:30|26661.1|26571.1|26646.8|26556.8|26670.2|26580.2|26646.8|26556.8|35
1655081200000|2022-06-13 00:46:40|26646.7|26556.7|26625|26535|26648.5|26558.5|26625|26535|37
1655081210000|2022-06-13 00:46:50|26623.7|26533.7|26588.5|26498.5|26626.9|26536.9|26588.5|26498.5|36
1655081220000|2022-06-13 00:47:00|26584.6|26494.6|26509.8|26419.8|26584.6|26494.6|26509.8|26419.8|39
1655081230000|2022-06-13 00:47:10|26503.3|26413.3|26513.5|26423.5|26513.5|26423.5|26476.5|26386.5|39
1655081240000|2022-06-13 00:47:20|26509.6|26419.6|26509.8|26419.8|26533.7|26443.7|26504.1|26414.1|39
1655081250000|2022-06-13 00:47:30|26503.3|26413.3|26472.5|26382.5|26503.3|26413.3|26462.2|26372.2|38
1655081260000|2022-06-13 00:47:40|26472.6|26382.6|26506.6|26416.6|26506.6|26416.6|26468.3|26378.3|40
1655081270000|2022-06-13 00:47:50|26516.1|26426.1|26545.3|26455.3|26545.5|26455.5|26516.1|26426.1|38
1655081280000|2022-06-13 00:48:00|26548.9|26458.9|26501.6|26411.6|26548.9|26458.9|26485.7|26395.7|38
1655081290000|2022-06-13 00:48:10|26504.6|26414.6|26480.1|26390.1|26521.2|26431.2|26480.1|26390.1|38
1655081300000|2022-06-13 00:48:20|26479.4|26389.4|26503.3|26413.3|26516.5|26426.5|26479.1|26389.1|35
1655081310000|2022-06-13 00:48:30|26506.5|26416.5|26504.7|26414.7|26510.7|26420.7|26490.7|26400.7|39
1655081320000|2022-06-13 00:48:40|26505.1|26415.1|26497.9|26407.9|26508.6|26418.6|26493.6|26403.6|40
1655081330000|2022-06-13 00:48:50|26495.5|26405.5|26512.6|26422.6|26512.6|26422.6|26482.8|26392.8|37
1655081340000|2022-06-13 00:49:00|26514|26424|26501.5|26411.5|26528.3|26438.3|26500.3|26410.3|39
1655081350000|2022-06-13 00:49:10|26498.1|26408.1|26472.4|26382.4|26498.1|26408.1|26468.8|26378.8|38
1655081360000|2022-06-13 00:49:20|26473|26383|26462.7|26372.7|26482.4|26392.4|26461.9|26371.9|39
1655081370000|2022-06-13 00:49:30|26461.3|26371.3|26475.7|26385.7|26484.1|26394.1|26453.1|26363.1|40
1655081380000|2022-06-13 00:49:40|26475.1|26385.1|26450|26360|26478.6|26388.6|26448.1|26358.1|40
1655081390000|2022-06-13 00:49:50|26449.9|26359.9|26453.7|26363.7|26459.1|26369.1|26445.2|26355.2|39
1655081400000|2022-06-13 00:50:00|26457|26367|26465.6|26375.6|26482.5|26392.5|26457|26367|39
1655081410000|2022-06-13 00:50:10|26461.6|26371.6|26390|26300|26461.8|26371.8|26384|26294|38
1655081420000|2022-06-13 00:50:20|26391.8|26301.8|26383.6|26293.6|26411.9|26321.9|26383.6|26293.6|39
1655081430000|2022-06-13 00:50:30|26382.9|26292.9|26386.9|26296.9|26403.9|26313.9|26378.1|26288.1|38
1655081440000|2022-06-13 00:50:40|26385.3|26295.3|26433.6|26343.6|26441|26351|26385.3|26295.3|40
1655081450000|2022-06-13 00:50:50|26433.2|26343.2|26366.2|26276.2|26433.2|26343.2|26365.6|26275.6|40
1655081460000|2022-06-13 00:51:00|26364.8|26274.8|26400.9|26310.9|26402.7|26312.7|26364.8|26274.8|40
1655081470000|2022-06-13 00:51:10|26400.4|26310.4|26417.9|26327.9|26420.1|26330.1|26400.4|26310.4|40
1655081480000|2022-06-13 00:51:20|26411.5|26321.5|26368.7|26278.7|26411.5|26321.5|26368.7|26278.7|38
1655081490000|2022-06-13 00:51:30|26366.7|26276.7|26365.9|26275.9|26369.4|26279.4|26362.4|26272.4|38
1655081500000|2022-06-13 00:51:40|26365.4|26275.4|26380.8|26290.8|26380.8|26290.8|26362.3|26272.3|38
1655081510000|2022-06-13 00:51:50|26381.4|26291.4|26363.2|26273.2|26387.3|26297.3|26361.3|26271.3|38
1655081520000|2022-06-13 00:52:00|26362.2|26272.2|26375.5|26285.5|26378.4|26288.4|26314.1|26224.1|39
1655081530000|2022-06-13 00:52:10|26372.3|26282.3|26424.8|26334.8|26442.5|26352.5|26364.5|26274.5|40
1655081540000|2022-06-13 00:52:20|26424.6|26334.6|26445|26355|26446.8|26356.8|26416.9|26326.9|39
1655081550000|2022-06-13 00:52:30|26444.4|26354.4|26420.6|26330.6|26444.4|26354.4|26408.9|26318.9|38
1655081560000|2022-06-13 00:52:40|26420.8|26330.8|26410.5|26320.5|26436.3|26346.3|26400.7|26310.7|38
1655081570000|2022-06-13 00:52:50|26417.8|26327.8|26420.6|26330.6|26436.1|26346.1|26416.6|26326.6|37
1655081580000|2022-06-13 00:53:00|26420.7|26330.7|26438.9|26348.9|26443.1|26353.1|26401.9|26311.9|39
1655081590000|2022-06-13 00:53:10|26441.3|26351.3|26450.4|26360.4|26462.4|26372.4|26434.8|26344.8|40
1655081600000|2022-06-13 00:53:20|26447.3|26357.3|26459.2|26369.2|26461.7|26371.7|26443.5|26353.5|37
1655081610000|2022-06-13 00:53:30|26460.2|26370.2|26475|26385|26482.6|26392.6|26455.1|26365.1|39
1655081620000|2022-06-13 00:53:40|26478|26388|26502.1|26412.1|26502.1|26412.1|26473.4|26383.4|39
1655081630000|2022-06-13 00:53:50|26499|26409|26550.7|26460.7|26550.7|26460.7|26499|26409|40
1655081640000|2022-06-13 00:54:00|26549.6|26459.6|26507.1|26417.1|26549.6|26459.6|26500.2|26410.2|39
1655081650000|2022-06-13 00:54:10|26505.3|26415.3|26532.6|26442.6|26532.6|26442.6|26497.7|26407.7|40
1655081660000|2022-06-13 00:54:20|26535.3|26445.3|26529|26439|26549.9|26459.9|26511.6|26421.6|40
1655081670000|2022-06-13 00:54:30|26522.5|26432.5|26500.9|26410.9|26522.5|26432.5|26500|26410|40
1655081680000|2022-06-13 00:54:40|26500.4|26410.4|26478.5|26388.5|26502.4|26412.4|26478.5|26388.5|38
1655081690000|2022-06-13 00:54:50|26475.1|26385.1|26464.2|26374.2|26475.1|26385.1|26461.5|26371.5|35
1655081700000|2022-06-13 00:55:00|26465.1|26375.1|26462.2|26372.2|26468.3|26378.3|26458.9|26368.9|39
1655081710000|2022-06-13 00:55:10|26468.3|26378.3|26477.3|26387.3|26479.5|26389.5|26456|26366|38
1655081720000|2022-06-13 00:55:20|26478.9|26388.9|26510.2|26420.2|26512.5|26422.5|26477.3|26387.3|40
1655081730000|2022-06-13 00:55:30|26510.3|26420.3|26524.8|26434.8|26528.2|26438.2|26506.4|26416.4|36
1655081740000|2022-06-13 00:55:40|26523.4|26433.4|26516.8|26426.8|26526.9|26436.9|26516.5|26426.5|37
1655081750000|2022-06-13 00:55:50|26516.7|26426.7|26550.4|26460.4|26550.4|26460.4|26510.2|26420.2|33
1655081760000|2022-06-13 00:56:00|26550.7|26460.7|26544|26454|26566.5|26476.5|26543.2|26453.2|36
1655081770000|2022-06-13 00:56:10|26542.5|26452.5|26510.9|26420.9|26542.5|26452.5|26507.7|26417.7|38
1655081780000|2022-06-13 00:56:20|26511.5|26421.5|26495.6|26405.6|26516.6|26426.6|26493.3|26403.3|36
1655081790000|2022-06-13 00:56:30|26494|26404|26492.3|26402.3|26497.5|26407.5|26491.4|26401.4|31
1655081800000|2022-06-13 00:56:40|26491.9|26401.9|26486.1|26396.1|26492.5|26402.5|26466.4|26376.4|38
1655081810000|2022-06-13 00:56:50|26487.2|26397.2|26470.7|26380.7|26500.8|26410.8|26470.7|26380.7|40
1655081820000|2022-06-13 00:57:00|26474.8|26384.8|26464.5|26374.5|26474.8|26384.8|26463|26373|39
1655081830000|2022-06-13 00:57:10|26461.8|26371.8|26469.1|26379.1|26470.4|26380.4|26459.6|26369.6|35
1655081840000|2022-06-13 00:57:20|26468.7|26378.7|26457.5|26367.5|26477.3|26387.3|26456.5|26366.5|40
1655081850000|2022-06-13 00:57:30|26456.7|26366.7|26451.9|26361.9|26461.2|26371.2|26451.9|26361.9|35
1655081860000|2022-06-13 00:57:40|26451.3|26361.3|26430.5|26340.5|26451.3|26361.3|26428.4|26338.4|38
1655081870000|2022-06-13 00:57:50|26425.4|26335.4|26433.3|26343.3|26436|26346|26424.5|26334.5|37
1655081880000|2022-06-13 00:58:00|26432.8|26342.8|26379.3|26289.3|26434.6|26344.6|26376.4|26286.4|40
1655081890000|2022-06-13 00:58:10|26376.3|26286.3|26378.4|26288.4|26395.9|26305.9|26369.7|26279.7|39
1655081900000|2022-06-13 00:58:20|26373.6|26283.6|26381.1|26291.1|26392.8|26302.8|26369.1|26279.1|39
1655081910000|2022-06-13 00:58:30|26382.4|26292.4|26377.5|26287.5|26392.6|26302.6|26375.4|26285.4|40
1655081920000|2022-06-13 00:58:40|26376.6|26286.6|26369.2|26279.2|26385.1|26295.1|26367.2|26277.2|40
1655081930000|2022-06-13 00:58:50|26370.1|26280.1|26391|26301|26401.1|26311.1|26370|26280|36
1655081940000|2022-06-13 00:59:00|26392.8|26302.8|26366.2|26276.2|26394.5|26304.5|26366.2|26276.2|40
1655081950000|2022-06-13 00:59:10|26364.4|26274.4|26343.8|26253.8|26364.4|26274.4|26339.3|26249.3|40
1655081960000|2022-06-13 00:59:20|26345.1|26255.1|26342.1|26252.1|26350.3|26260.3|26339|26249|38
1655081970000|2022-06-13 00:59:30|26341.2|26251.2|26333.1|26243.1|26356.8|26266.8|26323.9|26233.9|37
1655081980000|2022-06-13 00:59:40|26332.7|26242.7|26322.5|26232.5|26336.3|26246.3|26313.7|26223.7|39
1655081990000|2022-06-13 00:59:50|26321.4|26231.4|26315.2|26225.2|26325.2|26235.2|26308.8|26218.8|38
1655082000000|2022-06-13 01:00:00|26318.9|26228.9|26339.2|26249.2|26342.8|26252.8|26296.3|26206.3|40
1655082010000|2022-06-13 01:00:10|26342.6|26252.6|26344|26254|26352.4|26262.4|26338.4|26248.4|39
1655082020000|2022-06-13 01:00:20|26342.3|26252.3|26380.7|26290.7|26380.7|26290.7|26341.2|26251.2|37
1655082030000|2022-06-13 01:00:30|26386.8|26296.8|26383.5|26293.5|26396|26306|26380.2|26290.2|37
1655082040000|2022-06-13 01:00:40|26384.7|26294.7|26334.2|26244.2|26384.7|26294.7|26333.9|26243.9|37
1655082050000|2022-06-13 01:00:50|26332.5|26242.5|26316.9|26226.9|26333.9|26243.9|26301.3|26211.3|38
1655082060000|2022-06-13 01:01:00|26318.8|26228.8|26305.2|26215.2|26342.4|26252.4|26304.9|26214.9|38
1655082070000|2022-06-13 01:01:10|26307.2|26217.2|26337|26247|26340.6|26250.6|26296.2|26206.2|39
1655082080000|2022-06-13 01:01:20|26336.2|26246.2|26305.2|26215.2|26339.4|26249.4|26300.2|26210.2|40
1655082090000|2022-06-13 01:01:30|26304.9|26214.9|26304.2|26214.2|26310.4|26220.4|26291.9|26201.9|35
1655082100000|2022-06-13 01:01:40|26306.9|26216.9|26296.5|26206.5|26306.9|26216.9|26291.9|26201.9|36
1655082110000|2022-06-13 01:01:50|26292.2|26202.2|26284.7|26194.7|26297.3|26207.3|26283|26193|38
1655082120000|2022-06-13 01:02:00|26284.1|26194.1|26273.8|26183.8|26291.2|26201.2|26268.8|26178.8|37
1655082130000|2022-06-13 01:02:10|26271.5|26181.5|26315|26225|26319|26229|26271.5|26181.5|40
1655082140000|2022-06-13 01:02:20|26318.4|26228.4|26333.1|26243.1|26333.1|26243.1|26305.9|26215.9|39
1655082150000|2022-06-13 01:02:30|26327.1|26237.1|26345.3|26255.3|26347.1|26257.1|26327.1|26237.1|37
1655082160000|2022-06-13 01:02:40|26342.9|26252.9|26358.8|26268.8|26363|26273|26339|26249|38
1655082170000|2022-06-13 01:02:50|26358|26268|26352.2|26262.2|26358.3|26268.3|26348.7|26258.7|39
1655082180000|2022-06-13 01:03:00|26352|26262|26350.8|26260.8|26367.6|26277.6|26343|26253|39
1655082190000|2022-06-13 01:03:10|26351.2|26261.2|26386.2|26296.2|26386.2|26296.2|26351.2|26261.2|38
1655082200000|2022-06-13 01:03:20|26385.6|26295.6|26410.7|26320.7|26424.1|26334.1|26378.5|26288.5|39
1655082210000|2022-06-13 01:03:30|26408.7|26318.7|26451.6|26361.6|26455.2|26365.2|26405.6|26315.6|40
1655082220000|2022-06-13 01:03:40|26450.7|26360.7|26451.3|26361.3|26451.3|26361.3|26434.1|26344.1|39
1655082230000|2022-06-13 01:03:50|26448.2|26358.2|26449.7|26359.7|26461.6|26371.6|26448.2|26358.2|38
1655082240000|2022-06-13 01:04:00|26454.5|26364.5|26471.6|26381.6|26479|26389|26451|26361|38
1655082250000|2022-06-13 01:04:10|26470.7|26380.7|26460.7|26370.7|26470.7|26380.7|26448.3|26358.3|39
1655082260000|2022-06-13 01:04:20|26462.4|26372.4|26468.8|26378.8|26469|26379|26457|26367|37
1655082270000|2022-06-13 01:04:30|26467|26377|26444.7|26354.7|26468.3|26378.3|26444.7|26354.7|30
1655082280000|2022-06-13 01:04:40|26445.7|26355.7|26431.6|26341.6|26445.7|26355.7|26420.1|26330.1|32
1655082290000|2022-06-13 01:04:50|26429.2|26339.2|26425.2|26335.2|26429.6|26339.6|26425.2|26335.2|33
1655082300000|2022-06-13 01:05:00|26423.7|26333.7|26410.9|26320.9|26423.7|26333.7|26408|26318|35
1655082310000|2022-06-13 01:05:10|26409.9|26319.9|26411.6|26321.6|26433|26343|26409.9|26319.9|38
1655082320000|2022-06-13 01:05:20|26411.7|26321.7|26426.1|26336.1|26426.1|26336.1|26402.2|26312.2|38
1655082330000|2022-06-13 01:05:30|26424.9|26334.9|26428.1|26338.1|26438.4|26348.4|26424.6|26334.6|38
1655082340000|2022-06-13 01:05:40|26427|26337|26439.8|26349.8|26439.8|26349.8|26415.8|26325.8|38
1655082350000|2022-06-13 01:05:50|26441|26351|26435.3|26345.3|26447.4|26357.4|26432.2|26342.2|37
1655082360000|2022-06-13 01:06:00|26435.2|26345.2|26423.8|26333.8|26444.1|26354.1|26419.6|26329.6|33
1655082370000|2022-06-13 01:06:10|26419.1|26329.1|26415.6|26325.6|26423.6|26333.6|26413.2|26323.2|36
1655082380000|2022-06-13 01:06:20|26412.9|26322.9|26408.4|26318.4|26426.5|26336.5|26406.4|26316.4|39
1655082390000|2022-06-13 01:06:30|26408.9|26318.9|26403.8|26313.8|26408.9|26318.9|26401.5|26311.5|39
1655082400000|2022-06-13 01:06:40|26403.5|26313.5|26407.6|26317.6|26409.8|26319.8|26394.5|26304.5|38
1655082410000|2022-06-13 01:06:50|26403.8|26313.8|26402.8|26312.8|26404.9|26314.9|26399.1|26309.1|34
1655082420000|2022-06-13 01:07:00|26404|26314|26403.2|26313.2|26409.1|26319.1|26399.3|26309.3|36
1655082430000|2022-06-13 01:07:10|26403.3|26313.3|26425.4|26335.4|26431.8|26341.8|26402|26312|36
1655082440000|2022-06-13 01:07:20|26425.7|26335.7|26393.9|26303.9|26425.7|26335.7|26393.5|26303.5|36
1655082450000|2022-06-13 01:07:30|26394|26304|26345.6|26255.6|26396.3|26306.3|26339.7|26249.7|34
1655082460000|2022-06-13 01:07:40|26344.6|26254.6|26324.6|26234.6|26359.1|26269.1|26321.7|26231.7|39
1655082470000|2022-06-13 01:07:50|26327.4|26237.4|26306.6|26216.6|26335.1|26245.1|26306.2|26216.2|36
1655082480000|2022-06-13 01:08:00|26307.7|26217.7|26319.5|26229.5|26330.1|26240.1|26307.7|26217.7|38
1655082490000|2022-06-13 01:08:10|26320.5|26230.5|26343.9|26253.9|26344.3|26254.3|26320.5|26230.5|39
1655082500000|2022-06-13 01:08:20|26344.8|26254.8|26324.7|26234.7|26345.1|26255.1|26320.3|26230.3|37
1655082510000|2022-06-13 01:08:30|26315.5|26225.5|26302.4|26212.4|26315.5|26225.5|26287.6|26197.6|39
1655082520000|2022-06-13 01:08:40|26302.5|26212.5|26300.9|26210.9|26302.6|26212.6|26292.1|26202.1|38
1655082530000|2022-06-13 01:08:50|26301.3|26211.3|26275.5|26185.5|26301.3|26211.3|26275.5|26185.5|29
1655082540000|2022-06-13 01:09:00|26274.3|26184.3|26250.7|26160.7|26278|26188|26247.2|26157.2|37
1655082550000|2022-06-13 01:09:10|26248.6|26158.6|26247.2|26157.2|26258.9|26168.9|26230.1|26140.1|40
1655082560000|2022-06-13 01:09:20|26248.8|26158.8|26273.7|26183.7|26290.8|26200.8|26248.8|26158.8|38
1655082570000|2022-06-13 01:09:30|26272.2|26182.2|26267|26177|26297.4|26207.4|26267|26177|38
1655082580000|2022-06-13 01:09:40|26265.5|26175.5|26243.2|26153.2|26266.5|26176.5|26240.8|26150.8|39
1655082590000|2022-06-13 01:09:50|26240.8|26150.8|26225|26135|26240.8|26150.8|26220.6|26130.6|35
1655082600000|2022-06-13 01:10:00|26225.2|26135.2|26234.2|26144.2|26251.8|26161.8|26225.2|26135.2|39
1655082610000|2022-06-13 01:10:10|26232.7|26142.7|26222.2|26132.2|26234.4|26144.4|26216.5|26126.5|40
1655082620000|2022-06-13 01:10:20|26221.4|26131.4|26221.7|26131.7|26222|26132|26189.3|26099.3|38
1655082630000|2022-06-13 01:10:30|26224.4|26134.4|26271.9|26181.9|26271.9|26181.9|26220.8|26130.8|39
1655082640000|2022-06-13 01:10:40|26277.6|26187.6|26294.3|26204.3|26296.6|26206.6|26276.1|26186.1|39
1655082650000|2022-06-13 01:10:50|26297|26207|26310.5|26220.5|26316.2|26226.2|26294.1|26204.1|39
1655082660000|2022-06-13 01:11:00|26313.6|26223.6|26316.2|26226.2|26318.1|26228.1|26296.9|26206.9|40
1655082670000|2022-06-13 01:11:10|26322.7|26232.7|26318.6|26228.6|26340.9|26250.9|26315.4|26225.4|39
1655082680000|2022-06-13 01:11:20|26320.5|26230.5|26300.3|26210.3|26338.4|26248.4|26300.3|26210.3|39
1655082690000|2022-06-13 01:11:30|26298.2|26208.2|26299.3|26209.3|26306.8|26216.8|26291.1|26201.1|39
1655082700000|2022-06-13 01:11:40|26300.2|26210.2|26298|26208|26323.3|26233.3|26285.7|26195.7|38
1655082710000|2022-06-13 01:11:50|26298.1|26208.1|26261.2|26171.2|26298.7|26208.7|26259.8|26169.8|40
1655082720000|2022-06-13 01:12:00|26261.4|26171.4|26221.8|26131.8|26275.8|26185.8|26202.7|26112.7|40
1655082730000|2022-06-13 01:12:10|26220.6|26130.6|26219|26129|26231.2|26141.2|26214.7|26124.7|37
1655082740000|2022-06-13 01:12:20|26221.5|26131.5|26223.1|26133.1|26228.6|26138.6|26217.5|26127.5|36
1655082750000|2022-06-13 01:12:30|26220.1|26130.1|26215.2|26125.2|26227.4|26137.4|26208.4|26118.4|39
1655082760000|2022-06-13 01:12:40|26218.1|26128.1|26181.6|26091.6|26218.1|26128.1|26181.6|26091.6|38
1655082770000|2022-06-13 01:12:50|26181.1|26091.1|26165.8|26075.8|26194.9|26104.9|26165.8|26075.8|40
1655082780000|2022-06-13 01:13:00|26165|26075|26204.4|26114.4|26210.7|26120.7|26164.2|26074.2|40
1655082790000|2022-06-13 01:13:10|26200.2|26110.2|26151|26061|26200.2|26110.2|26151|26061|39
1655082800000|2022-06-13 01:13:20|26149.2|26059.2|26168|26078|26192.2|26102.2|26148.5|26058.5|40
1655082810000|2022-06-13 01:13:30|26168.1|26078.1|26140.3|26050.3|26168.1|26078.1|26132.7|26042.7|37
1655082820000|2022-06-13 01:13:40|26140.7|26050.7|26112.2|26022.2|26154.2|26064.2|26109.4|26019.4|37
1655082830000|2022-06-13 01:13:50|26119.6|26029.6|26119.9|26029.9|26155.7|26065.7|26118.8|26028.8|39
1655082840000|2022-06-13 01:14:00|26118.6|26028.6|26169.9|26079.9|26172.3|26082.3|26111.7|26021.7|40
1655082850000|2022-06-13 01:14:10|26174.1|26084.1|26184.5|26094.5|26191.9|26101.9|26157.6|26067.6|40
1655082860000|2022-06-13 01:14:20|26184.8|26094.8|26169.3|26079.3|26186.6|26096.6|26167.8|26077.8|37
1655082870000|2022-06-13 01:14:30|26175.2|26085.2|26140.7|26050.7|26181.2|26091.2|26140.2|26050.2|39
1655082880000|2022-06-13 01:14:40|26140.6|26050.6|26127.7|26037.7|26142.3|26052.3|26124.1|26034.1|36
1655082890000|2022-06-13 01:14:50|26123.5|26033.5|26098.5|26008.5|26129.1|26039.1|26093.2|26003.2|39
1655082900000|2022-06-13 01:15:00|26098.8|26008.8|26113.5|26023.5|26121.1|26031.1|26080.5|25990.5|39
1655082910000|2022-06-13 01:15:10|26111.8|26021.8|26142.5|26052.5|26142.5|26052.5|26107|26017|37
1655082920000|2022-06-13 01:15:20|26143.1|26053.1|26125.1|26035.1|26145.3|26055.3|26113|26023|39
1655082930000|2022-06-13 01:15:30|26117.8|26027.8|26081.1|25991.1|26117.8|26027.8|26078.2|25988.2|39
1655082940000|2022-06-13 01:15:40|26079.5|25989.5|26074.3|25984.3|26080.6|25990.6|26068.9|25978.9|38
1655082950000|2022-06-13 01:15:50|26072|25982|26082.7|25992.7|26086.9|25996.9|26062.7|25972.7|40
1655082960000|2022-06-13 01:16:00|26083.3|25993.3|26071.7|25981.7|26088.9|25998.9|26070.7|25980.7|39
1655082970000|2022-06-13 01:16:10|26069.5|25979.5|26068.8|25978.8|26077|25987|26063|25973|39
1655082980000|2022-06-13 01:16:20|26066.4|25976.4|26060|25970|26079.8|25989.8|26053.6|25963.6|39
1655082990000|2022-06-13 01:16:30|26057.7|25967.7|26050|25960|26065.9|25975.9|26045|25955|35
1655083000000|2022-06-13 01:16:40|26049.7|25959.7|26061.7|25971.7|26070.7|25980.7|26049.7|25959.7|37
1655083010000|2022-06-13 01:16:50|26058.2|25968.2|26054.2|25964.2|26060.7|25970.7|26046.2|25956.2|38
1655083020000|2022-06-13 01:17:00|26054.1|25964.1|26084.9|25994.9|26086.2|25996.2|26053.7|25963.7|39
1655083030000|2022-06-13 01:17:10|26087.6|25997.6|26062.9|25972.9|26088.9|25998.9|26060.5|25970.5|40
1655083040000|2022-06-13 01:17:20|26060.3|25970.3|26061|25971|26070.3|25980.3|26060.3|25970.3|38
1655083050000|2022-06-13 01:17:30|26062.7|25972.7|26060.1|25970.1|26069.9|25979.9|26058.7|25968.7|39
1655083060000|2022-06-13 01:17:40|26061|25971|26063.2|25973.2|26065.4|25975.4|26054.6|25964.6|34
1655083070000|2022-06-13 01:17:50|26062.9|25972.9|26022.1|25932.1|26064.3|25974.3|26022.1|25932.1|35
1655083080000|2022-06-13 01:18:00|26018.9|25928.9|26061.7|25971.7|26071.2|25981.2|26016.9|25926.9|39
1655083090000|2022-06-13 01:18:10|26061.9|25971.9|26129.6|26039.6|26129.6|26039.6|26061.9|25971.9|39
1655083100000|2022-06-13 01:18:20|26131.6|26041.6|26133.6|26043.6|26148.9|26058.9|26126.5|26036.5|38
1655083110000|2022-06-13 01:18:30|26132.3|26042.3|26144.6|26054.6|26151.6|26061.6|26119.2|26029.2|38
1655083120000|2022-06-13 01:18:40|26149.8|26059.8|26171.3|26081.3|26173.7|26083.7|26129.4|26039.4|40
1655083130000|2022-06-13 01:18:50|26175.4|26085.4|26206.8|26116.8|26206.8|26116.8|26175.4|26085.4|39
1655083140000|2022-06-13 01:19:00|26203.1|26113.1|26225.9|26135.9|26235.6|26145.6|26200.9|26110.9|39
1655083150000|2022-06-13 01:19:10|26221.6|26131.6|26198.9|26108.9|26221.6|26131.6|26195|26105|38
1655083160000|2022-06-13 01:19:20|26199.6|26109.6|26175.7|26085.7|26206.8|26116.8|26174.8|26084.8|38
1655083170000|2022-06-13 01:19:30|26179.1|26089.1|26198.9|26108.9|26205.2|26115.2|26177.2|26087.2|40
1655083180000|2022-06-13 01:19:40|26198.7|26108.7|26217.5|26127.5|26217.5|26127.5|26192.8|26102.8|37
1655083190000|2022-06-13 01:19:50|26219.9|26129.9|26208.4|26118.4|26222.8|26132.8|26208.4|26118.4|36
1655083200000|2022-06-13 01:20:00|26208.8|26118.8|26235.4|26145.4|26235.4|26145.4|26200.5|26110.5|37
1655083210000|2022-06-13 01:20:10|26235.8|26145.8|26250.7|26160.7|26250.7|26160.7|26231.4|26141.4|40
1655083220000|2022-06-13 01:20:20|26251.3|26161.3|26214.7|26124.7|26251.7|26161.7|26214.7|26124.7|36
1655083230000|2022-06-13 01:20:30|26214.6|26124.6|26233.2|26143.2|26245.9|26155.9|26214.6|26124.6|37
1655083240000|2022-06-13 01:20:40|26234.3|26144.3|26211.9|26121.9|26235.2|26145.2|26211.6|26121.6|32
1655083250000|2022-06-13 01:20:50|26208.5|26118.5|26201.7|26111.7|26214.8|26124.8|26195|26105|39
1655083260000|2022-06-13 01:21:00|26200.1|26110.1|26146.2|26056.2|26202.5|26112.5|26146.2|26056.2|37
1655083270000|2022-06-13 01:21:10|26146.5|26056.5|26151.1|26061.1|26151.1|26061.1|26140.9|26050.9|38
1655083280000|2022-06-13 01:21:20|26153|26063|26119.1|26029.1|26156.3|26066.3|26119.1|26029.1|38
1655083290000|2022-06-13 01:21:30|26120.8|26030.8|26165.6|26075.6|26165.6|26075.6|26120.2|26030.2|37
1655083300000|2022-06-13 01:21:40|26167.9|26077.9|26145.5|26055.5|26168.2|26078.2|26143.7|26053.7|39
1655083310000|2022-06-13 01:21:50|26145.7|26055.7|26130.2|26040.2|26146.5|26056.5|26120.7|26030.7|37
1655083320000|2022-06-13 01:22:00|26131.3|26041.3|26143.2|26053.2|26143.2|26053.2|26113.4|26023.4|37
1655083330000|2022-06-13 01:22:10|26141.6|26051.6|26142.2|26052.2|26152.7|26062.7|26136.6|26046.6|38
1655083340000|2022-06-13 01:22:20|26148.2|26058.2|26132.7|26042.7|26157.4|26067.4|26129.8|26039.8|38
1655083350000|2022-06-13 01:22:30|26130|26040|26110.8|26020.8|26134.6|26044.6|26109.2|26019.2|36
1655083360000|2022-06-13 01:22:40|26109.7|26019.7|26084.3|25994.3|26110.4|26020.4|26084.3|25994.3|38
1655083370000|2022-06-13 01:22:50|26081.9|25991.9|26077.7|25987.7|26089.9|25999.9|26077.7|25987.7|34
1655083380000|2022-06-13 01:23:00|26076.6|25986.6|26095.4|26005.4|26099.3|26009.3|26072.6|25982.6|40
1655083390000|2022-06-13 01:23:10|26096.4|26006.4|26061.4|25971.4|26098.4|26008.4|26061.4|25971.4|38
1655083400000|2022-06-13 01:23:20|26064.3|25974.3|26035.8|25945.8|26064.3|25974.3|26035.8|25945.8|39
1655083410000|2022-06-13 01:23:30|26038.2|25948.2|26050.4|25960.4|26068.5|25978.5|26037.2|25947.2|40
1655083420000|2022-06-13 01:23:40|26050.2|25960.2|26058.5|25968.5|26063.6|25973.6|26034.6|25944.6|38
1655083430000|2022-06-13 01:23:50|26058.7|25968.7|26072.8|25982.8|26072.8|25982.8|26050.1|25960.1|38
1655083440000|2022-06-13 01:24:00|26071.1|25981.1|26032|25942|26071.7|25981.7|26032|25942|39
1655083450000|2022-06-13 01:24:10|26035.4|25945.4|26077.1|25987.1|26077.1|25987.1|26033.7|25943.7|39
1655083460000|2022-06-13 01:24:20|26082.7|25992.7|26096.6|26006.6|26108.8|26018.8|26079.8|25989.8|39
1655083470000|2022-06-13 01:24:30|26099.4|26009.4|26079.9|25989.9|26099.4|26009.4|26063.8|25973.8|39
1655083480000|2022-06-13 01:24:40|26080.1|25990.1|26067.9|25977.9|26080.1|25990.1|26049.3|25959.3|39
1655083490000|2022-06-13 01:24:50|26068.4|25978.4|26050.2|25960.2|26071.2|25981.2|26049.6|25959.6|38
1655083500000|2022-06-13 01:25:00|26053.3|25963.3|26083.7|25993.7|26086.1|25996.1|26053.3|25963.3|40
1655083510000|2022-06-13 01:25:10|26088.3|25998.3|26060.8|25970.8|26091.9|26001.9|26059.7|25969.7|38
1655083520000|2022-06-13 01:25:20|26064.2|25974.2|26062.6|25972.6|26070.9|25980.9|26060.2|25970.2|34
1655083530000|2022-06-13 01:25:30|26059.5|25969.5|26043|25953|26063.6|25973.6|26033.1|25943.1|38
1655083540000|2022-06-13 01:25:40|26042.2|25952.2|26038.5|25948.5|26044.4|25954.4|26021.3|25931.3|40
1655083550000|2022-06-13 01:25:50|26041.7|25951.7|26007.1|25917.1|26041.9|25951.9|26007.1|25917.1|36
1655083560000|2022-06-13 01:26:00|26008.4|25918.4|26004.2|25914.2|26008.6|25918.6|25994.3|25904.3|40
1655083570000|2022-06-13 01:26:10|26003.8|25913.8|25980.5|25890.5|26005.5|25915.5|25980.5|25890.5|40
1655083580000|2022-06-13 01:26:20|25979.8|25889.8|25965.7|25875.7|25979.8|25889.8|25965|25875|39
1655083590000|2022-06-13 01:26:30|25965.6|25875.6|25987.3|25897.3|25997.6|25907.6|25962.6|25872.6|40
1655083600000|2022-06-13 01:26:40|25987.1|25897.1|26012.1|25922.1|26013|25923|25984.7|25894.7|39
1655083610000|2022-06-13 01:26:50|26014|25924|26029|25939|26049.2|25959.2|26008.2|25918.2|39
1655083620000|2022-06-13 01:27:00|26022.2|25932.2|25987.1|25897.1|26022.2|25932.2|25982.3|25892.3|39
1655083630000|2022-06-13 01:27:10|25984.6|25894.6|25991.4|25901.4|25991.4|25901.4|25973|25883|38
1655083640000|2022-06-13 01:27:20|25996.9|25906.9|25976.1|25886.1|26000.7|25910.7|25975.2|25885.2|38
1655083650000|2022-06-13 01:27:30|25974.2|25884.2|25968.8|25878.8|25975.4|25885.4|25968.8|25878.8|35
1655083660000|2022-06-13 01:27:40|25968.2|25878.2|25978.7|25888.7|25981.4|25891.4|25955.3|25865.3|35
1655083670000|2022-06-13 01:27:50|25979.1|25889.1|25969.7|25879.7|25979.8|25889.8|25962.9|25872.9|39
1655083680000|2022-06-13 01:28:00|25967.6|25877.6|25996|25906|25996|25906|25965.1|25875.1|40
1655083690000|2022-06-13 01:28:10|26000.5|25910.5|26023.6|25933.6|26025.9|25935.9|25999.4|25909.4|36
1655083700000|2022-06-13 01:28:20|26025.8|25935.8|26028.1|25938.1|26033.8|25943.8|26023.4|25933.4|38
1655083710000|2022-06-13 01:28:30|26031.4|25941.4|26029.7|25939.7|26042.3|25952.3|26025.4|25935.4|38
1655083720000|2022-06-13 01:28:40|26029.6|25939.6|26039.7|25949.7|26039.7|25949.7|26019.4|25929.4|39
1655083730000|2022-06-13 01:28:50|26040|25950|26046.1|25956.1|26047.7|25957.7|26034.2|25944.2|35
1655083740000|2022-06-13 01:29:00|26047.4|25957.4|26053|25963|26068.4|25978.4|26047.4|25957.4|39
1655083750000|2022-06-13 01:29:10|26055.1|25965.1|26068.4|25978.4|26075.5|25985.5|26053.1|25963.1|38
1655083760000|2022-06-13 01:29:20|26068.3|25978.3|26055.5|25965.5|26070.4|25980.4|26052.2|25962.2|37
1655083770000|2022-06-13 01:29:30|26054.4|25964.4|26036.1|25946.1|26054.4|25964.4|26024.3|25934.3|35
1655083780000|2022-06-13 01:29:40|26039.1|25949.1|26070.9|25980.9|26070.9|25980.9|26039.1|25949.1|39
1655083790000|2022-06-13 01:29:50|26071.7|25981.7|26045.5|25955.5|26073.7|25983.7|26042.8|25952.8|38
1655083800000|2022-06-13 01:30:00|26043.3|25953.3|26020.7|25930.7|26053.3|25963.3|26019.6|25929.6|40
1655083810000|2022-06-13 01:30:10|26021.6|25931.6|26068.6|25978.6|26070.1|25980.1|26021.3|25931.3|38
1655083820000|2022-06-13 01:30:20|26065.2|25975.2|26085.9|25995.9|26095.2|26005.2|26060.5|25970.5|38
1655083830000|2022-06-13 01:30:30|26088.7|25998.7|26107.2|26017.2|26107.9|26017.9|26078.5|25988.5|36
1655083840000|2022-06-13 01:30:40|26102.9|26012.9|26101|26011|26110.3|26020.3|26101|26011|38
1655083850000|2022-06-13 01:30:50|26101.2|26011.2|26102.9|26012.9|26108.3|26018.3|26094.8|26004.8|37
1655083860000|2022-06-13 01:31:00|26100.7|26010.7|26116.4|26026.4|26118.5|26028.5|26098.5|26008.5|37
1655083870000|2022-06-13 01:31:10|26118.3|26028.3|26122.2|26032.2|26144.9|26054.9|26115.9|26025.9|38
1655083880000|2022-06-13 01:31:20|26121.9|26031.9|26132.4|26042.4|26132.4|26042.4|26115.4|26025.4|36
1655083890000|2022-06-13 01:31:30|26134.2|26044.2|26151.8|26061.8|26154.3|26064.3|26134.2|26044.2|38
1655083900000|2022-06-13 01:31:40|26152|26062|26132.7|26042.7|26152.4|26062.4|26132.2|26042.2|36
1655083910000|2022-06-13 01:31:50|26132.1|26042.1|26129.2|26039.2|26135.4|26045.4|26118.1|26028.1|40
1655083920000|2022-06-13 01:32:00|26127.6|26037.6|26107.3|26017.3|26127.6|26037.6|26102.6|26012.6|36
1655083930000|2022-06-13 01:32:10|26111.7|26021.7|26124.2|26034.2|26132|26042|26111.6|26021.6|39
1655083940000|2022-06-13 01:32:20|26123.1|26033.1|26144|26054|26149.9|26059.9|26121.8|26031.8|39
1655083950000|2022-06-13 01:32:30|26143.3|26053.3|26105.5|26015.5|26144.8|26054.8|26104.4|26014.4|36
1655083960000|2022-06-13 01:32:40|26107.9|26017.9|26099.4|26009.4|26114.2|26024.2|26098.9|26008.9|37
1655083970000|2022-06-13 01:32:50|26099|26009|26113.5|26023.5|26120|26030|26099|26009|39
1655083980000|2022-06-13 01:33:00|26113.3|26023.3|26110.1|26020.1|26115.7|26025.7|26104.9|26014.9|38
1655083990000|2022-06-13 01:33:10|26108.1|26018.1|26146.3|26056.3|26148.3|26058.3|26108|26018|39
1655084000000|2022-06-13 01:33:20|26145|26055|26153.5|26063.5|26162.8|26072.8|26141.9|26051.9|36
1655084010000|2022-06-13 01:33:30|26155.9|26065.9|26176.6|26086.6|26187.7|26097.7|26154.7|26064.7|37
1655084020000|2022-06-13 01:33:40|26175.8|26085.8|26170.3|26080.3|26176.1|26086.1|26153.5|26063.5|40
1655084030000|2022-06-13 01:33:50|26172.8|26082.8|26167.9|26077.9|26176.2|26086.2|26162.1|26072.1|40
1655084040000|2022-06-13 01:34:00|26166|26076|26180.6|26090.6|26186.6|26096.6|26164.7|26074.7|37
1655084050000|2022-06-13 01:34:10|26180.7|26090.7|26135.2|26045.2|26182.7|26092.7|26135.2|26045.2|40
1655084060000|2022-06-13 01:34:20|26137.7|26047.7|26119.4|26029.4|26138.1|26048.1|26112.5|26022.5|39
1655084070000|2022-06-13 01:34:30|26120|26030|26100.7|26010.7|26126|26036|26100.7|26010.7|40
1655084080000|2022-06-13 01:34:40|26101.8|26011.8|26095.8|26005.8|26109.6|26019.6|26095.8|26005.8|34
1655084090000|2022-06-13 01:34:50|26096.4|26006.4|26060.7|25970.7|26100.1|26010.1|26059.9|25969.9|38
1655084100000|2022-06-13 01:35:00|26060.8|25970.8|26059.2|25969.2|26070.5|25980.5|26058.6|25968.6|38
1655084110000|2022-06-13 01:35:10|26053.4|25963.4|26052.6|25962.6|26065.1|25975.1|26040.2|25950.2|40
1655084120000|2022-06-13 01:35:20|26058.3|25968.3|26040.2|25950.2|26064.5|25974.5|26040.2|25950.2|38
1655084130000|2022-06-13 01:35:30|26042.2|25952.2|26001.3|25911.3|26042.2|25952.2|26001.3|25911.3|39
1655084140000|2022-06-13 01:35:40|26001.2|25911.2|25998.6|25908.6|26005.7|25915.7|25986.2|25896.2|36
1655084150000|2022-06-13 01:35:50|25998.9|25908.9|26010.3|25920.3|26025.2|25935.2|25998.9|25908.9|38
1655084160000|2022-06-13 01:36:00|26010|25920|25984.6|25894.6|26010|25920|25983.3|25893.3|37
1655084170000|2022-06-13 01:36:10|25988.1|25898.1|25988.5|25898.5|26009.3|25919.3|25988.1|25898.1|39
1655084180000|2022-06-13 01:36:20|25986.5|25896.5|25971.4|25881.4|25986.5|25896.5|25968.9|25878.9|33
1655084190000|2022-06-13 01:36:30|25971.1|25881.1|25970.8|25880.8|25972.2|25882.2|25963.7|25873.7|31
1655084200000|2022-06-13 01:36:40|25968.4|25878.4|25968.4|25878.4|25974.8|25884.8|25965.1|25875.1|36
1655084210000|2022-06-13 01:36:50|25968.2|25878.2|25993.9|25903.9|25994.9|25904.9|25968.2|25878.2|37
1655084220000|2022-06-13 01:37:00|25995.2|25905.2|25972.4|25882.4|25995.2|25905.2|25970.9|25880.9|38
1655084230000|2022-06-13 01:37:10|25972.8|25882.8|26001.7|25911.7|26003.7|25913.7|25970.8|25880.8|37
1655084240000|2022-06-13 01:37:20|26014.4|25924.4|26025.1|25935.1|26038|25948|26014.4|25924.4|39
1655084250000|2022-06-13 01:37:30|26030|25940|26071.4|25981.4|26071.4|25981.4|26029.9|25939.9|39
1655084260000|2022-06-13 01:37:40|26072.2|25982.2|26073.7|25983.7|26081.1|25991.1|26062.8|25972.8|41
1655084270000|2022-06-13 01:37:50|26074.2|25984.2|26107.9|26017.9|26108.1|26018.1|26067.5|25977.5|39
1655084280000|2022-06-13 01:38:00|26107.1|26017.1|26103.6|26013.6|26118.4|26028.4|26091.8|26001.8|38
1655084290000|2022-06-13 01:38:10|26103|26013|26078.5|25988.5|26105.9|26015.9|26077|25987|38
1655084300000|2022-06-13 01:38:20|26080.2|25990.2|26078.5|25988.5|26084.3|25994.3|26068.6|25978.6|34
1655084310000|2022-06-13 01:38:30|26078.2|25988.2|26056.9|25966.9|26078.8|25988.8|26056.6|25966.6|38
1655084320000|2022-06-13 01:38:40|26057.3|25967.3|26043.6|25953.6|26057.3|25967.3|26042.6|25952.6|33
1655084330000|2022-06-13 01:38:50|26043.8|25953.8|26080.8|25990.8|26080.9|25990.9|26043.8|25953.8|37
1655084340000|2022-06-13 01:39:00|26079.4|25989.4|26067.1|25977.1|26087.3|25997.3|26067.1|25977.1|39
1655084350000|2022-06-13 01:39:10|26065.7|25975.7|26067|25977|26068.4|25978.4|26056.8|25966.8|36
1655084360000|2022-06-13 01:39:20|26067.2|25977.2|26041|25951|26068.9|25978.9|26041|25951|35
1655084370000|2022-06-13 01:39:30|26042.7|25952.7|26027.3|25937.3|26044.7|25954.7|26027.3|25937.3|36
1655084380000|2022-06-13 01:39:40|26027.4|25937.4|26028.4|25938.4|26039.2|25949.2|26027.2|25937.2|38
1655084390000|2022-06-13 01:39:50|26028.1|25938.1|26035|25945|26036|25946|26027.1|25937.1|30
1655084400000|2022-06-13 01:40:00|26035.8|25945.8|26029.3|25939.3|26036.6|25946.6|26027.4|25937.4|35
1655084410000|2022-06-13 01:40:10|26032|25942|26051|25961|26052.5|25962.5|26032|25942|38
1655084420000|2022-06-13 01:40:20|26050.4|25960.4|26091.7|26001.7|26094.1|26004.1|26050.4|25960.4|37
1655084430000|2022-06-13 01:40:30|26092.5|26002.5|26086.6|25996.6|26092.5|26002.5|26081|25991|37
1655084440000|2022-06-13 01:40:40|26086|25996|26103.4|26013.4|26103.4|26013.4|26086|25996|37
1655084450000|2022-06-13 01:40:50|26103.6|26013.6|26095|26005|26105.3|26015.3|26093.4|26003.4|35
1655084460000|2022-06-13 01:41:00|26093.6|26003.6|26108.5|26018.5|26108.8|26018.8|26087.8|25997.8|39
1655084470000|2022-06-13 01:41:10|26107.2|26017.2|26103.1|26013.1|26116.3|26026.3|26103.1|26013.1|39
1655084480000|2022-06-13 01:41:20|26107.1|26017.1|26065.7|25975.7|26107.1|26017.1|26062.5|25972.5|38
1655084490000|2022-06-13 01:41:30|26065.5|25975.5|26060.9|25970.9|26066.3|25976.3|26054.9|25964.9|30
1655084500000|2022-06-13 01:41:40|26064.1|25974.1|26086.6|25996.6|26088.5|25998.5|26064.1|25974.1|38
1655084510000|2022-06-13 01:41:50|26086.8|25996.8|26090.9|26000.9|26092.9|26002.9|26085.2|25995.2|33
1655084520000|2022-06-13 01:42:00|26093.4|26003.4|26107.6|26017.6|26107.6|26017.6|26090.1|26000.1|39
1655084530000|2022-06-13 01:42:10|26107.3|26017.3|26099.1|26009.1|26112.2|26022.2|26097.7|26007.7|38
1655084540000|2022-06-13 01:42:20|26098.5|26008.5|26077.6|25987.6|26098.5|26008.5|26077.6|25987.6|38
1655084550000|2022-06-13 01:42:30|26079.8|25989.8|26075.7|25985.7|26084.6|25994.6|26070.8|25980.8|32
1655084560000|2022-06-13 01:42:40|26071|25981|26066.4|25976.4|26075.7|25985.7|26062.3|25972.3|38
1655084570000|2022-06-13 01:42:50|26066.3|25976.3|26068.9|25978.9|26069.3|25979.3|26063.7|25973.7|36
1655084580000|2022-06-13 01:43:00|26069.5|25979.5|26067.9|25977.9|26086.3|25996.3|26066|25976|36
1655084590000|2022-06-13 01:43:10|26068.2|25978.2|26063.5|25973.5|26083.1|25993.1|26062.3|25972.3|37
1655084600000|2022-06-13 01:43:20|26064.7|25974.7|26067.9|25977.9|26069|25979|26056.5|25966.5|37
1655084610000|2022-06-13 01:43:30|26066.4|25976.4|26085.7|25995.7|26085.7|25995.7|26066.4|25976.4|37
1655084620000|2022-06-13 01:43:40|26083.7|25993.7|26090.2|26000.2|26094.6|26004.6|26078.1|25988.1|38
1655084630000|2022-06-13 01:43:50|26090.7|26000.7|26107.1|26017.1|26107.2|26017.2|26090.7|26000.7|36
1655084640000|2022-06-13 01:44:00|26106.7|26016.7|26112.5|26022.5|26113|26023|26103.3|26013.3|35
1655084650000|2022-06-13 01:44:10|26115.7|26025.7|26123.2|26033.2|26134.3|26044.3|26115.7|26025.7|37
1655084660000|2022-06-13 01:44:20|26124.2|26034.2|26096.7|26006.7|26124.2|26034.2|26095.7|26005.7|38
1655084670000|2022-06-13 01:44:30|26095.9|26005.9|26075.7|25985.7|26095.9|26005.9|26075.7|25985.7|40
1655084680000|2022-06-13 01:44:40|26074.5|25984.5|26070.3|25980.3|26074.5|25984.5|26068.3|25978.3|33
1655084690000|2022-06-13 01:44:50|26066.4|25976.4|26058.5|25968.5|26075.4|25985.4|26054.1|25964.1|35
1655084700000|2022-06-13 01:45:00|26057.3|25967.3|26033.9|25943.9|26059.4|25969.4|26026.2|25936.2|38
1655084710000|2022-06-13 01:45:10|26033.4|25943.4|26006.3|25916.3|26033.4|25943.4|26002.6|25912.6|33
1655084720000|2022-06-13 01:45:20|26002.3|25912.3|25997.5|25907.5|26006.4|25916.4|25985.5|25895.5|39
1655084730000|2022-06-13 01:45:30|25999.2|25909.2|25990.5|25900.5|25999.2|25909.2|25983.4|25893.4|36
1655084740000|2022-06-13 01:45:40|25989.8|25899.8|26008.8|25918.8|26011.4|25921.4|25989.8|25899.8|35
1655084750000|2022-06-13 01:45:50|26008.6|25918.6|26007.4|25917.4|26016.9|25926.9|26002.4|25912.4|34
1655084760000|2022-06-13 01:46:00|26007.3|25917.3|25994.5|25904.5|26007.3|25917.3|25994.5|25904.5|34
1655084770000|2022-06-13 01:46:10|25995.4|25905.4|25959.4|25869.4|25995.4|25905.4|25940.1|25850.1|39
1655084780000|2022-06-13 01:46:20|25958.4|25868.4|25947.9|25857.9|25967.2|25877.2|25945.3|25855.3|40
1655084790000|2022-06-13 01:46:30|25947.6|25857.6|25981.9|25891.9|25982.4|25892.4|25946.7|25856.7|39
1655084800000|2022-06-13 01:46:40|25981.3|25891.3|25983.7|25893.7|25997.4|25907.4|25980.8|25890.8|36
1655084810000|2022-06-13 01:46:50|25984.8|25894.8|25964.4|25874.4|25984.8|25894.8|25962.4|25872.4|38
1655084820000|2022-06-13 01:47:00|25962.2|25872.2|25977.4|25887.4|25980.3|25890.3|25948.3|25858.3|40
1655084830000|2022-06-13 01:47:10|25979.4|25889.4|25988.4|25898.4|25999.2|25909.2|25972.4|25882.4|38
1655084840000|2022-06-13 01:47:20|25986.2|25896.2|25957.3|25867.3|25986.2|25896.2|25957|25867|39
1655084850000|2022-06-13 01:47:30|25949|25859|25931.1|25841.1|25949|25859|25921.6|25831.6|37
1655084860000|2022-06-13 01:47:40|25930.8|25840.8|25937.7|25847.7|25941.4|25851.4|25930.5|25840.5|36
1655084870000|2022-06-13 01:47:50|25933.3|25843.3|25915.8|25825.8|25936.7|25846.7|25908.8|25818.8|36
1655084880000|2022-06-13 01:48:00|25916.3|25826.3|25917.2|25827.2|25935.6|25845.6|25911.6|25821.6|40
1655084890000|2022-06-13 01:48:10|25915.9|25825.9|25905.9|25815.9|25915.9|25825.9|25905.1|25815.1|37
1655084900000|2022-06-13 01:48:20|25905.8|25815.8|25898.8|25808.8|25907.8|25817.8|25897.6|25807.6|35
1655084910000|2022-06-13 01:48:30|25898.9|25808.9|25936.2|25846.2|25937.1|25847.1|25898.5|25808.5|38
1655084920000|2022-06-13 01:48:40|25935.8|25845.8|25946|25856|25953.3|25863.3|25935.8|25845.8|39
1655084930000|2022-06-13 01:48:50|25946.1|25856.1|25919.9|25829.9|25946.1|25856.1|25919.5|25829.5|37
1655084940000|2022-06-13 01:49:00|25919.6|25829.6|25948.4|25858.4|25948.4|25858.4|25912.2|25822.2|36
1655084950000|2022-06-13 01:49:10|25947.1|25857.1|25953.9|25863.9|25953.9|25863.9|25944.2|25854.2|39
1655084960000|2022-06-13 01:49:20|25951.5|25861.5|25928.1|25838.1|25951.9|25861.9|25925.3|25835.3|38
1655084970000|2022-06-13 01:49:30|25928|25838|25939.4|25849.4|25942.8|25852.8|25922.6|25832.6|38
1655084980000|2022-06-13 01:49:40|25942.4|25852.4|25925.9|25835.9|25951.6|25861.6|25925.9|25835.9|37
1655084990000|2022-06-13 01:49:50|25917.9|25827.9|25925.1|25835.1|25925.1|25835.1|25907.6|25817.6|36
1655085000000|2022-06-13 01:50:00|25925.4|25835.4|25901.1|25811.1|25925.4|25835.4|25900.7|25810.7|35
1655085010000|2022-06-13 01:50:10|25903.2|25813.2|25911.3|25821.3|25922.8|25832.8|25900.7|25810.7|38
1655085020000|2022-06-13 01:50:20|25914.7|25824.7|25904.2|25814.2|25914.7|25824.7|25900.9|25810.9|37
1655085030000|2022-06-13 01:50:30|25905.4|25815.4|25899.6|25809.6|25909.3|25819.3|25899.2|25809.2|36
1655085040000|2022-06-13 01:50:40|25898.3|25808.3|25871.9|25781.9|25901.5|25811.5|25870.9|25780.9|37
1655085050000|2022-06-13 01:50:50|25872.9|25782.9|25900.7|25810.7|25901.8|25811.8|25872.9|25782.9|37
1655085060000|2022-06-13 01:51:00|25901|25811|25885.5|25795.5|25901.1|25811.1|25879.9|25789.9|38
1655085070000|2022-06-13 01:51:10|25882.9|25792.9|25881.1|25791.1|25895.6|25805.6|25867.5|25777.5|40
1655085080000|2022-06-13 01:51:20|25880.1|25790.1|25891.1|25801.1|25893.2|25803.2|25867.1|25777.1|40
1655085090000|2022-06-13 01:51:30|25890.3|25800.3|25895.4|25805.4|25905.1|25815.1|25890.3|25800.3|39
1655085100000|2022-06-13 01:51:40|25895.8|25805.8|25905.9|25815.9|25907|25817|25891.4|25801.4|35
1655085110000|2022-06-13 01:51:50|25905.3|25815.3|25891.9|25801.9|25910.1|25820.1|25891.2|25801.2|39
1655085120000|2022-06-13 01:52:00|25890.3|25800.3|25867.9|25777.9|25891.1|25801.1|25867.9|25777.9|37
1655085130000|2022-06-13 01:52:10|25866.7|25776.7|25878|25788|25878|25788|25864.2|25774.2|38
1655085140000|2022-06-13 01:52:20|25878.6|25788.6|25871.1|25781.1|25882.5|25792.5|25870|25780|38
1655085150000|2022-06-13 01:52:30|25871.4|25781.4|25873.3|25783.3|25878|25788|25853.5|25763.5|37
1655085160000|2022-06-13 01:52:40|25872.4|25782.4|25854.6|25764.6|25874.3|25784.3|25850.9|25760.9|39
1655085170000|2022-06-13 01:52:50|25853.5|25763.5|25855.2|25765.2|25859.2|25769.2|25850.2|25760.2|37
1655085180000|2022-06-13 01:53:00|25852|25762|25801.5|25711.5|25855.5|25765.5|25798.8|25708.8|37
1655085190000|2022-06-13 01:53:10|25798|25708|25773.3|25683.3|25802.6|25712.6|25764.7|25674.7|38
1655085200000|2022-06-13 01:53:20|25765.4|25675.4|25771|25681|25797.7|25707.7|25765.4|25675.4|39
1655085210000|2022-06-13 01:53:30|25768.3|25678.3|25749.4|25659.4|25770.1|25680.1|25749.4|25659.4|39
1655085220000|2022-06-13 01:53:40|25750.9|25660.9|25780.7|25690.7|25782.5|25692.5|25746.7|25656.7|39
1655085230000|2022-06-13 01:53:50|25782.2|25692.2|25775.4|25685.4|25793.4|25703.4|25768.9|25678.9|37
1655085240000|2022-06-13 01:54:00|25777.3|25687.3|25790.3|25700.3|25799.6|25709.6|25775.1|25685.1|38
1655085250000|2022-06-13 01:54:10|25790.2|25700.2|25768.2|25678.2|25790.2|25700.2|25749.8|25659.8|39
1655085260000|2022-06-13 01:54:20|25768.5|25678.5|25758.7|25668.7|25771.9|25681.9|25750.8|25660.8|40
1655085270000|2022-06-13 01:54:30|25758.5|25668.5|25757|25667|25763.2|25673.2|25754.9|25664.9|37
1655085280000|2022-06-13 01:54:40|25757.5|25667.5|25771.5|25681.5|25772.6|25682.6|25756.7|25666.7|38
1655085290000|2022-06-13 01:54:50|25771.9|25681.9|25767|25677|25779.4|25689.4|25764.5|25674.5|38
1655085300000|2022-06-13 01:55:00|25767.2|25677.2|25757.8|25667.8|25767.8|25677.8|25750.3|25660.3|36
1655085310000|2022-06-13 01:55:10|25757.7|25667.7|25745.3|25655.3|25758.3|25668.3|25742.3|25652.3|37
1655085320000|2022-06-13 01:55:20|25744.6|25654.6|25719.5|25629.5|25747.9|25657.9|25712.2|25622.2|39
1655085330000|2022-06-13 01:55:30|25726|25636|25726.9|25636.9|25751.6|25661.6|25726|25636|39
1655085340000|2022-06-13 01:55:40|25726|25636|25720.6|25630.6|25731.2|25641.2|25717.7|25627.7|37
1655085350000|2022-06-13 01:55:50|25718.5|25628.5|25704.8|25614.8|25718.5|25628.5|25703.7|25613.7|38
1655085360000|2022-06-13 01:56:00|25703.2|25613.2|25695|25605|25709.1|25619.1|25695|25605|39
1655085370000|2022-06-13 01:56:10|25694.8|25604.8|25688.2|25598.2|25695.3|25605.3|25685.4|25595.4|37
1655085380000|2022-06-13 01:56:20|25683.3|25593.3|25667.7|25577.7|25684|25594|25667.7|25577.7|36
1655085390000|2022-06-13 01:56:30|25666.1|25576.1|25668.7|25578.7|25676.2|25586.2|25651.2|25561.2|39
1655085400000|2022-06-13 01:56:40|25668|25578|25665.5|25575.5|25668|25578|25655.1|25565.1|37
1655085410000|2022-06-13 01:56:50|25664.2|25574.2|25655.6|25565.6|25665.4|25575.4|25651.3|25561.3|36
1655085420000|2022-06-13 01:57:00|25653.9|25563.9|25652.2|25562.2|25656.2|25566.2|25633|25543|38
1655085430000|2022-06-13 01:57:10|25657.2|25567.2|25720.2|25630.2|25731.7|25641.7|25657.2|25567.2|40
1655085440000|2022-06-13 01:57:20|25716.2|25626.2|25741.8|25651.8|25741.8|25651.8|25712.6|25622.6|38
1655085450000|2022-06-13 01:57:30|25744.7|25654.7|25726|25636|25754|25664|25726|25636|39
1655085460000|2022-06-13 01:57:40|25718.4|25628.4|25740.2|25650.2|25740.2|25650.2|25718.1|25628.1|39
1655085470000|2022-06-13 01:57:50|25741.1|25651.1|25736|25646|25755.8|25665.8|25733.2|25643.2|39
1655085480000|2022-06-13 01:58:00|25735|25645|25776.1|25686.1|25779.9|25689.9|25724.4|25634.4|40
1655085490000|2022-06-13 01:58:10|25773.6|25683.6|25702.4|25612.4|25773.6|25683.6|25702.4|25612.4|38
1655085500000|2022-06-13 01:58:20|25701.7|25611.7|25691.2|25601.2|25705|25615|25675.7|25585.7|40
1655085510000|2022-06-13 01:58:30|25693.5|25603.5|25703.4|25613.4|25703.4|25613.4|25683.1|25593.1|38
1655085520000|2022-06-13 01:58:40|25704|25614|25746.1|25656.1|25751.2|25661.2|25704|25614|38
1655085530000|2022-06-13 01:58:50|25742.2|25652.2|25766.3|25676.3|25766.3|25676.3|25738.9|25648.9|39
1655085540000|2022-06-13 01:59:00|25764.8|25674.8|25734.5|25644.5|25766.4|25676.4|25734.1|25644.1|38
1655085550000|2022-06-13 01:59:10|25734.6|25644.6|25781.4|25691.4|25783.1|25693.1|25734.6|25644.6|39
1655085560000|2022-06-13 01:59:20|25784.2|25694.2|25778.9|25688.9|25802.1|25712.1|25776.7|25686.7|38
1655085570000|2022-06-13 01:59:30|25776.4|25686.4|25830.7|25740.7|25832.4|25742.4|25773.4|25683.4|38
1655085580000|2022-06-13 01:59:40|25829.8|25739.8|25837.6|25747.6|25852.9|25762.9|25829.8|25739.8|39
1655085590000|2022-06-13 01:59:50|25837.8|25747.8|25778.5|25688.5|25837.8|25747.8|25768.8|25678.8|39
1655085600000|2022-06-13 02:00:00|25780.4|25690.4|25744.5|25654.5|25781.5|25691.5|25728.7|25638.7|38
1655085610000|2022-06-13 02:00:10|25743.9|25653.9|25733.5|25643.5|25761.9|25671.9|25733.4|25643.4|39
1655085620000|2022-06-13 02:00:20|25738.3|25648.3|25717.1|25627.1|25740.9|25650.9|25717.1|25627.1|36
1655085630000|2022-06-13 02:00:30|25715.8|25625.8|25720.8|25630.8|25737|25647|25715.8|25625.8|38
1655085640000|2022-06-13 02:00:40|25719.9|25629.9|25746.2|25656.2|25746.2|25656.2|25717.7|25627.7|33
1655085650000|2022-06-13 02:00:50|25747.7|25657.7|25786.1|25696.1|25789|25699|25747.7|25657.7|36
1655085660000|2022-06-13 02:01:00|25786.3|25696.3|25808.4|25718.4|25808.9|25718.9|25786.2|25696.2|39
1655085670000|2022-06-13 02:01:10|25806.8|25716.8|25828|25738|25828|25738|25806.1|25716.1|37
1655085680000|2022-06-13 02:01:20|25825.9|25735.9|25790.5|25700.5|25825.9|25735.9|25786.5|25696.5|38
1655085690000|2022-06-13 02:01:30|25789.3|25699.3|25762.3|25672.3|25789.3|25699.3|25758.8|25668.8|38
1655085700000|2022-06-13 02:01:40|25761.9|25671.9|25740.3|25650.3|25764|25674|25740.3|25650.3|35
1655085710000|2022-06-13 02:01:50|25736.9|25646.9|25718.8|25628.8|25739.6|25649.6|25716.9|25626.9|37
1655085720000|2022-06-13 02:02:00|25714|25624|25700.8|25610.8|25724.8|25634.8|25700.8|25610.8|38
1655085730000|2022-06-13 02:02:10|25701|25611|25672.8|25582.8|25701|25611|25672.8|25582.8|36
1655085740000|2022-06-13 02:02:20|25675|25585|25666.7|25576.7|25680.3|25590.3|25666.3|25576.3|39
1655085750000|2022-06-13 02:02:30|25667.9|25577.9|25650.6|25560.6|25667.9|25577.9|25649.5|25559.5|39
1655085760000|2022-06-13 02:02:40|25650.4|25560.4|25646.4|25556.4|25651.7|25561.7|25630.2|25540.2|39
1655085770000|2022-06-13 02:02:50|25647.3|25557.3|25672.3|25582.3|25692|25602|25647.3|25557.3|40
1655085780000|2022-06-13 02:03:00|25668|25578|25689.2|25599.2|25693.9|25603.9|25653.5|25563.5|38
1655085790000|2022-06-13 02:03:10|25692.1|25602.1|25738.7|25648.7|25741.7|25651.7|25691.3|25601.3|40
1655085800000|2022-06-13 02:03:20|25735.2|25645.2|25753.3|25663.3|25761.2|25671.2|25733.7|25643.7|39
1655085810000|2022-06-13 02:03:30|25749|25659|25779.4|25689.4|25779.6|25689.6|25748.6|25658.6|38
1655085820000|2022-06-13 02:03:40|25778.9|25688.9|25747.1|25657.1|25791.9|25701.9|25746.1|25656.1|38
1655085830000|2022-06-13 02:03:50|25746.9|25656.9|25737.8|25647.8|25752.3|25662.3|25735.5|25645.5|38
1655085840000|2022-06-13 02:04:00|25738.6|25648.6|25722.2|25632.2|25759.6|25669.6|25718.6|25628.6|39
1655085850000|2022-06-13 02:04:10|25716.8|25626.8|25707.4|25617.4|25718.7|25628.7|25707.4|25617.4|37
1655085860000|2022-06-13 02:04:20|25705.7|25615.7|25707.9|25617.9|25713.9|25623.9|25704.8|25614.8|34
1655085870000|2022-06-13 02:04:30|25709.2|25619.2|25702.6|25612.6|25710.1|25620.1|25698.1|25608.1|33
1655085880000|2022-06-13 02:04:40|25700.9|25610.9|25698.1|25608.1|25700.9|25610.9|25692.4|25602.4|34
1655085890000|2022-06-13 02:04:50|25700.7|25610.7|25700.9|25610.9|25714.6|25624.6|25700.1|25610.1|38
1655085900000|2022-06-13 02:05:00|25699.8|25609.8|25709.8|25619.8|25711.7|25621.7|25691|25601|38
1655085910000|2022-06-13 02:05:10|25709.7|25619.7|25708.7|25618.7|25709.9|25619.9|25693.9|25603.9|37
1655085920000|2022-06-13 02:05:20|25705.8|25615.8|25714.4|25624.4|25730.5|25640.5|25705.8|25615.8|39
1655085930000|2022-06-13 02:05:30|25718|25628|25692.2|25602.2|25720.1|25630.1|25692.2|25602.2|38
1655085940000|2022-06-13 02:05:40|25694.9|25604.9|25730|25640|25732.5|25642.5|25694.9|25604.9|37
1655085950000|2022-06-13 02:05:50|25731|25641|25760.6|25670.6|25760.6|25670.6|25726.5|25636.5|39
1655085960000|2022-06-13 02:06:00|25761.6|25671.6|25746.5|25656.5|25770.5|25680.5|25744.2|25654.2|39
1655085970000|2022-06-13 02:06:10|25747.3|25657.3|25737.7|25647.7|25748.5|25658.5|25732.6|25642.6|36
1655085980000|2022-06-13 02:06:20|25738.6|25648.6|25753.9|25663.9|25754.3|25664.3|25738.6|25648.6|36
1655085990000|2022-06-13 02:06:30|25754.7|25664.7|25769.9|25679.9|25777.9|25687.9|25754.7|25664.7|36
1655086000000|2022-06-13 02:06:40|25772.3|25682.3|25789.2|25699.2|25794.2|25704.2|25769.5|25679.5|35
1655086010000|2022-06-13 02:06:50|25787.7|25697.7|25778|25688|25791.5|25701.5|25774.4|25684.4|38
1655086020000|2022-06-13 02:07:00|25774.1|25684.1|25775.5|25685.5|25782.3|25692.3|25774.1|25684.1|37
1655086030000|2022-06-13 02:07:10|25774.2|25684.2|25788.3|25698.3|25790.1|25700.1|25773.1|25683.1|37
1655086040000|2022-06-13 02:07:20|25788.6|25698.6|25796.5|25706.5|25800.2|25710.2|25788.6|25698.6|33
1655086050000|2022-06-13 02:07:30|25796.4|25706.4|25818.3|25728.3|25827.6|25737.6|25796.4|25706.4|40
1655086060000|2022-06-13 02:07:40|25815|25725|25818.5|25728.5|25823.4|25733.4|25815|25725|39
1655086070000|2022-06-13 02:07:50|25814.1|25724.1|25793.1|25703.1|25814.1|25724.1|25788.1|25698.1|37
1655086080000|2022-06-13 02:08:00|25791.6|25701.6|25831.8|25741.8|25832.1|25742.1|25790.9|25700.9|38
1655086090000|2022-06-13 02:08:10|25835.3|25745.3|25827.3|25737.3|25847.6|25757.6|25823.9|25733.9|39
1655086100000|2022-06-13 02:08:20|25827.1|25737.1|25820.6|25730.6|25830.8|25740.8|25819.7|25729.7|38
1655086110000|2022-06-13 02:08:30|25821.5|25731.5|25846.3|25756.3|25853.4|25763.4|25821.5|25731.5|37
1655086120000|2022-06-13 02:08:40|25845.9|25755.9|25844.6|25754.6|25852.1|25762.1|25840.5|25750.5|37
1655086130000|2022-06-13 02:08:50|25842.6|25752.6|25836.2|25746.2|25850.9|25760.9|25833.6|25743.6|35
1655086140000|2022-06-13 02:09:00|25834.6|25744.6|25849.4|25759.4|25851.1|25761.1|25834.6|25744.6|35
1655086150000|2022-06-13 02:09:10|25847.8|25757.8|25836.5|25746.5|25854|25764|25836.5|25746.5|40
1655086160000|2022-06-13 02:09:20|25834.6|25744.6|25844.5|25754.5|25844.5|25754.5|25831.2|25741.2|31
1655086170000|2022-06-13 02:09:30|25844.4|25754.4|25862.8|25772.8|25862.8|25772.8|25841.9|25751.9|38
1655086180000|2022-06-13 02:09:40|25861.8|25771.8|25857.1|25767.1|25868.8|25778.8|25857.1|25767.1|36
1655086190000|2022-06-13 02:09:50|25860|25770|25875.4|25785.4|25875.7|25785.7|25860|25770|39
1655086200000|2022-06-13 02:10:00|25875.6|25785.6|25859.5|25769.5|25875.7|25785.7|25848.8|25758.8|36
1655086210000|2022-06-13 02:10:10|25861.7|25771.7|25814.2|25724.2|25868.9|25778.9|25799.5|25709.5|39
1655086220000|2022-06-13 02:10:20|25813.3|25723.3|25800.9|25710.9|25813.3|25723.3|25794.1|25704.1|39
1655086230000|2022-06-13 02:10:30|25800.6|25710.6|25778.3|25688.3|25800.6|25710.6|25778|25688|40
1655086240000|2022-06-13 02:10:40|25780|25690|25767.2|25677.2|25785.2|25695.2|25764.1|25674.1|40
1655086250000|2022-06-13 02:10:50|25767.3|25677.3|25763.7|25673.7|25768.5|25678.5|25759.2|25669.2|36
1655086260000|2022-06-13 02:11:00|25765.6|25675.6|25746.4|25656.4|25770.1|25680.1|25746.4|25656.4|38
1655086270000|2022-06-13 02:11:10|25743.7|25653.7|25764.8|25674.8|25766.3|25676.3|25740|25650|39
1655086280000|2022-06-13 02:11:20|25764.1|25674.1|25749.5|25659.5|25772.1|25682.1|25748|25658|37
1655086290000|2022-06-13 02:11:30|25750.5|25660.5|25729.7|25639.7|25750.6|25660.6|25725.9|25635.9|36
1655086300000|2022-06-13 02:11:40|25730.6|25640.6|25711.7|25621.7|25731.1|25641.1|25711.7|25621.7|33
1655086310000|2022-06-13 02:11:50|25710|25620|25727.3|25637.3|25729|25639|25710|25620|35
1655086320000|2022-06-13 02:12:00|25728.4|25638.4|25746.6|25656.6|25751.2|25661.2|25727.9|25637.9|39
1655086330000|2022-06-13 02:12:10|25748.4|25658.4|25745.8|25655.8|25751.7|25661.7|25742.6|25652.6|38
1655086340000|2022-06-13 02:12:20|25746.3|25656.3|25705|25615|25746.3|25656.3|25703.7|25613.7|37
1655086350000|2022-06-13 02:12:30|25709.7|25619.7|25702.3|25612.3|25722.4|25632.4|25700.9|25610.9|36
1655086360000|2022-06-13 02:12:40|25702.9|25612.9|25699.1|25609.1|25702.9|25612.9|25687.3|25597.3|40
1655086370000|2022-06-13 02:12:50|25699.7|25609.7|25695.3|25605.3|25710.7|25620.7|25695.3|25605.3|39
1655086380000|2022-06-13 02:13:00|25692.7|25602.7|25679.2|25589.2|25706.9|25616.9|25679.2|25589.2|38
1655086390000|2022-06-13 02:13:10|25676.9|25586.9|25698.2|25608.2|25708.8|25618.8|25676.1|25586.1|39
1655086400000|2022-06-13 02:13:20|25695.5|25605.5|25706|25616|25708|25618|25692.7|25602.7|39
1655086410000|2022-06-13 02:13:30|25706.3|25616.3|25720.5|25630.5|25722.9|25632.9|25706.3|25616.3|39
1655086420000|2022-06-13 02:13:40|25720|25630|25703|25613|25722.5|25632.5|25703|25613|36
1655086430000|2022-06-13 02:13:50|25702.9|25612.9|25683.9|25593.9|25702.9|25612.9|25683.9|25593.9|33
1655086440000|2022-06-13 02:14:00|25685.9|25595.9|25644.6|25554.6|25685.9|25595.9|25644.6|25554.6|39
1655086450000|2022-06-13 02:14:10|25642.1|25552.1|25633.8|25543.8|25642.3|25552.3|25624.6|25534.6|40
1655086460000|2022-06-13 02:14:20|25633.6|25543.6|25628.1|25538.1|25634|25544|25621.2|25531.2|40
1655086470000|2022-06-13 02:14:30|25627.7|25537.7|25625.8|25535.8|25646.5|25556.5|25625.8|25535.8|37
1655086480000|2022-06-13 02:14:40|25625.5|25535.5|25618.4|25528.4|25626.1|25536.1|25613.9|25523.9|36
1655086490000|2022-06-13 02:14:50|25619.1|25529.1|25655.3|25565.3|25660|25570|25616|25526|38
1655086500000|2022-06-13 02:15:00|25659.4|25569.4|25646.3|25556.3|25674|25584|25646.3|25556.3|40
1655086510000|2022-06-13 02:15:10|25641.1|25551.1|25613.4|25523.4|25643.5|25553.5|25613.4|25523.4|35
1655086520000|2022-06-13 02:15:20|25614.5|25524.5|25618.9|25528.9|25618.9|25528.9|25603.5|25513.5|32
1655086530000|2022-06-13 02:15:30|25626.9|25536.9|25611.9|25521.9|25634.3|25544.3|25608.2|25518.2|40
1655086540000|2022-06-13 02:15:40|25609.6|25519.6|25619.9|25529.9|25619.9|25529.9|25601.3|25511.3|36
1655086550000|2022-06-13 02:15:50|25623|25533|25602.3|25512.3|25657.5|25567.5|25602.3|25512.3|39
1655086560000|2022-06-13 02:16:00|25603.8|25513.8|25589.3|25499.3|25616.4|25526.4|25585.1|25495.1|40
1655086570000|2022-06-13 02:16:10|25589.9|25499.9|25595|25505|25614.7|25524.7|25585|25495|38
1655086580000|2022-06-13 02:16:20|25593.9|25503.9|25585.4|25495.4|25601.1|25511.1|25585.4|25495.4|37
1655086590000|2022-06-13 02:16:30|25585.9|25495.9|25579|25489|25586.2|25496.2|25575.1|25485.1|37
1655086600000|2022-06-13 02:16:40|25581|25491|25580.3|25490.3|25589.8|25499.8|25575.8|25485.8|37
1655086610000|2022-06-13 02:16:50|25583.2|25493.2|25579.4|25489.4|25584.2|25494.2|25569.6|25479.6|37
1655086620000|2022-06-13 02:17:00|25579|25489|25579|25489|25601.4|25511.4|25554.8|25464.8|39
1655086630000|2022-06-13 02:17:10|25577.8|25487.8|25561.8|25471.8|25577.8|25487.8|25554.6|25464.6|39
1655086640000|2022-06-13 02:17:20|25570.3|25480.3|25604.6|25514.6|25605|25515|25570.3|25480.3|39
1655086650000|2022-06-13 02:17:30|25607.5|25517.5|25610.1|25520.1|25613|25523|25594.9|25504.9|40
1655086660000|2022-06-13 02:17:40|25610.2|25520.2|25588.9|25498.9|25612.6|25522.6|25588.9|25498.9|38
1655086670000|2022-06-13 02:17:50|25585.4|25495.4|25574.2|25484.2|25585.4|25495.4|25567.6|25477.6|37
1655086680000|2022-06-13 02:18:00|25573.5|25483.5|25606.7|25516.7|25609|25519|25573.5|25483.5|38
1655086690000|2022-06-13 02:18:10|25609.2|25519.2|25585.1|25495.1|25614.3|25524.3|25580.5|25490.5|38
1655086700000|2022-06-13 02:18:20|25583.7|25493.7|25571.6|25481.6|25585.1|25495.1|25565.5|25475.5|38
1655086710000|2022-06-13 02:18:30|25569.7|25479.7|25578|25488|25578|25488|25545.6|25455.6|39
1655086720000|2022-06-13 02:18:40|25581.2|25491.2|25567.5|25477.5|25588.5|25498.5|25551|25461|38
1655086730000|2022-06-13 02:18:50|25575.9|25485.9|25576.3|25486.3|25593.4|25503.4|25567|25477|34
1655086740000|2022-06-13 02:19:00|25576.4|25486.4|25595.4|25505.4|25595.4|25505.4|25550.8|25460.8|40
1655086750000|2022-06-13 02:19:10|25594.1|25504.1|25574.5|25484.5|25594.1|25504.1|25571.7|25481.7|39
1655086760000|2022-06-13 02:19:20|25569.4|25479.4|25582.7|25492.7|25591.4|25501.4|25561.9|25471.9|40
1655086770000|2022-06-13 02:19:30|25578.6|25488.6|25587.1|25497.1|25587.9|25497.9|25569.4|25479.4|36
1655086780000|2022-06-13 02:19:40|25586.6|25496.6|25635.1|25545.1|25635.5|25545.5|25586.6|25496.6|38
1655086790000|2022-06-13 02:19:50|25635.5|25545.5|25630.3|25540.3|25643.8|25553.8|25630.3|25540.3|37
1655086800000|2022-06-13 02:20:00|25628.4|25538.4|25642.7|25552.7|25643.2|25553.2|25619.6|25529.6|37
1655086810000|2022-06-13 02:20:10|25643.5|25553.5|25656.7|25566.7|25656.7|25566.7|25642.6|25552.6|39
1655086820000|2022-06-13 02:20:20|25655.6|25565.6|25652.3|25562.3|25660.2|25570.2|25648.6|25558.6|37
1655086830000|2022-06-13 02:20:30|25656.2|25566.2|25638.5|25548.5|25659.1|25569.1|25638.5|25548.5|38
1655086840000|2022-06-13 02:20:40|25639.5|25549.5|25613.3|25523.3|25647.3|25557.3|25613.3|25523.3|38
1655086850000|2022-06-13 02:20:50|25613.9|25523.9|25592|25502|25613.9|25523.9|25590.3|25500.3|37
1655086860000|2022-06-13 02:21:00|25591.3|25501.3|25578.5|25488.5|25599.2|25509.2|25568|25478|37
1655086870000|2022-06-13 02:21:10|25575.6|25485.6|25573.5|25483.5|25583.3|25493.3|25563.5|25473.5|37
1655086880000|2022-06-13 02:21:20|25571.5|25481.5|25558.4|25468.4|25572.6|25482.6|25552.1|25462.1|36
1655086890000|2022-06-13 02:21:30|25560.2|25470.2|25552.1|25462.1|25563.9|25473.9|25550.6|25460.6|37
1655086900000|2022-06-13 02:21:40|25551.4|25461.4|25546.9|25456.9|25554.8|25464.8|25546.9|25456.9|34
1655086910000|2022-06-13 02:21:50|25545.7|25455.7|25553.3|25463.3|25562.1|25472.1|25545.7|25455.7|33
1655086920000|2022-06-13 02:22:00|25556.5|25466.5|25529.1|25439.1|25556.5|25466.5|25527.7|25437.7|38
1655086930000|2022-06-13 02:22:10|25534.5|25444.5|25552.5|25462.5|25560.1|25470.1|25534.5|25444.5|38
1655086940000|2022-06-13 02:22:20|25548.2|25458.2|25542.8|25452.8|25548.8|25458.8|25531.2|25441.2|36
1655086950000|2022-06-13 02:22:30|25542.2|25452.2|25570.3|25480.3|25570.3|25480.3|25517.6|25427.6|38
1655086960000|2022-06-13 02:22:40|25568.1|25478.1|25593.7|25503.7|25595.7|25505.7|25568.1|25478.1|38
1655086970000|2022-06-13 02:22:50|25596|25506|25609|25519|25614.3|25524.3|25595.4|25505.4|38
1655086980000|2022-06-13 02:23:00|25609.1|25519.1|25645|25555|25645|25555|25608.6|25518.6|39
1655086990000|2022-06-13 02:23:10|25647.9|25557.9|25645.2|25555.2|25652.4|25562.4|25637.1|25547.1|38
1655087000000|2022-06-13 02:23:20|25643.7|25553.7|25663.2|25573.2|25663.2|25573.2|25642.4|25552.4|36
1655087010000|2022-06-13 02:23:30|25663.1|25573.1|25657.7|25567.7|25664.8|25574.8|25645.2|25555.2|40
1655087020000|2022-06-13 02:23:40|25661.5|25571.5|25637.9|25547.9|25661.5|25571.5|25637.9|25547.9|39
1655087030000|2022-06-13 02:23:50|25636|25546|25637.1|25547.1|25656.5|25566.5|25636|25546|35
1655087040000|2022-06-13 02:24:00|25633.7|25543.7|25593|25503|25633.7|25543.7|25593|25503|37
1655087050000|2022-06-13 02:24:10|25598.5|25508.5|25574.1|25484.1|25602|25512|25570.6|25480.6|37
1655087060000|2022-06-13 02:24:20|25573.4|25483.4|25566.2|25476.2|25589|25499|25566.2|25476.2|40
1655087070000|2022-06-13 02:24:30|25565.2|25475.2|25576.2|25486.2|25578.4|25488.4|25561|25471|37
1655087080000|2022-06-13 02:24:40|25573.6|25483.6|25546.8|25456.8|25573.6|25483.6|25546.8|25456.8|31
1655087090000|2022-06-13 02:24:50|25547.3|25457.3|25557.1|25467.1|25558.8|25468.8|25540.1|25450.1|36
1655087100000|2022-06-13 02:25:00|25556.7|25466.7|25537|25447|25556.7|25466.7|25527.5|25437.5|37
1655087110000|2022-06-13 02:25:10|25533.2|25443.2|25571.4|25481.4|25574.4|25484.4|25533.2|25443.2|34
1655087120000|2022-06-13 02:25:20|25572.2|25482.2|25570.7|25480.7|25575.2|25485.2|25558.9|25468.9|34
1655087130000|2022-06-13 02:25:30|25571.8|25481.8|25605.5|25515.5|25609.7|25519.7|25570.3|25480.3|39
1655087140000|2022-06-13 02:25:40|25607.4|25517.4|25609.7|25519.7|25616.9|25526.9|25603.9|25513.9|38
1655087150000|2022-06-13 02:25:50|25612.6|25522.6|25596.8|25506.8|25615.3|25525.3|25596.2|25506.2|35
1655087160000|2022-06-13 02:26:00|25597|25507|25621.3|25531.3|25621.5|25531.5|25596|25506|38
1655087170000|2022-06-13 02:26:10|25625|25535|25620.3|25530.3|25642|25552|25620.3|25530.3|37
1655087180000|2022-06-13 02:26:20|25621.7|25531.7|25641.5|25551.5|25650|25560|25618.9|25528.9|38
1655087190000|2022-06-13 02:26:30|25641.2|25551.2|25634.8|25544.8|25644.3|25554.3|25619.7|25529.7|36
1655087200000|2022-06-13 02:26:40|25634.7|25544.7|25629.9|25539.9|25636.5|25546.5|25622.9|25532.9|40
1655087210000|2022-06-13 02:26:50|25626.4|25536.4|25643.8|25553.8|25643.8|25553.8|25619.7|25529.7|35
1655087220000|2022-06-13 02:27:00|25639.3|25549.3|25654|25564|25656.3|25566.3|25630.3|25540.3|39
1655087230000|2022-06-13 02:27:10|25652.5|25562.5|25645.4|25555.4|25659.8|25569.8|25643.7|25553.7|37
1655087240000|2022-06-13 02:27:20|25645.9|25555.9|25637.4|25547.4|25654.7|25564.7|25636.3|25546.3|37
1655087250000|2022-06-13 02:27:30|25637.6|25547.6|25646.5|25556.5|25661.2|25571.2|25637.6|25547.6|37
1655087260000|2022-06-13 02:27:40|25646.8|25556.8|25640.9|25550.9|25651.6|25561.6|25640.9|25550.9|38
1655087270000|2022-06-13 02:27:50|25641|25551|25645.9|25555.9|25646.6|25556.6|25636.7|25546.7|38
1655087280000|2022-06-13 02:28:00|25645.6|25555.6|25652.3|25562.3|25654.7|25564.7|25637.6|25547.6|35
1655087290000|2022-06-13 02:28:10|25653.2|25563.2|25678.6|25588.6|25680.2|25590.2|25653.2|25563.2|39
1655087300000|2022-06-13 02:28:20|25679.8|25589.8|25677.3|25587.3|25686.2|25596.2|25676.9|25586.9|37
1655087310000|2022-06-13 02:28:30|25680.4|25590.4|25689.6|25599.6|25689.6|25599.6|25669.7|25579.7|38
1655087320000|2022-06-13 02:28:40|25689.1|25599.1|25736.6|25646.6|25751.3|25661.3|25688.8|25598.8|40
1655087330000|2022-06-13 02:28:50|25734|25644|25715.3|25625.3|25737.7|25647.7|25711.5|25621.5|39
1655087340000|2022-06-13 02:29:00|25720|25630|25782.1|25692.1|25783.2|25693.2|25720|25630|40
1655087350000|2022-06-13 02:29:10|25782.7|25692.7|25790.2|25700.2|25800.4|25710.4|25781.6|25691.6|40
1655087360000|2022-06-13 02:29:20|25789|25699|25788.7|25698.7|25805.7|25715.7|25787.1|25697.1|38
1655087370000|2022-06-13 02:29:30|25790.9|25700.9|25793.3|25703.3|25793.7|25703.7|25767.2|25677.2|40
1655087380000|2022-06-13 02:29:40|25793.6|25703.6|25803|25713|25806.3|25716.3|25788.2|25698.2|39
1655087390000|2022-06-13 02:29:50|25802.1|25712.1|25799.9|25709.9|25814|25724|25797|25707|34
1655087400000|2022-06-13 02:30:00|25799.4|25709.4|25792.6|25702.6|25799.9|25709.9|25776.2|25686.2|40
1655087410000|2022-06-13 02:30:10|25791.5|25701.5|25826.8|25736.8|25829.5|25739.5|25791.5|25701.5|35
1655087420000|2022-06-13 02:30:20|25821.7|25731.7|25829.2|25739.2|25831.9|25741.9|25821.6|25731.6|37
1655087430000|2022-06-13 02:30:30|25825.1|25735.1|25795.8|25705.8|25825.1|25735.1|25793|25703|38
1655087440000|2022-06-13 02:30:40|25795.4|25705.4|25767.8|25677.8|25796.1|25706.1|25763.8|25673.8|38
1655087450000|2022-06-13 02:30:50|25766.7|25676.7|25756.3|25666.3|25766.7|25676.7|25752.7|25662.7|38
1655087460000|2022-06-13 02:31:00|25755.8|25665.8|25731|25641|25755.8|25665.8|25729.2|25639.2|37
1655087470000|2022-06-13 02:31:10|25725.8|25635.8|25739|25649|25739|25649|25713.7|25623.7|40
1655087480000|2022-06-13 02:31:20|25742|25652|25736.3|25646.3|25752.2|25662.2|25729.6|25639.6|38
1655087490000|2022-06-13 02:31:30|25736.1|25646.1|25736|25646|25740|25650|25724.2|25634.2|39
1655087500000|2022-06-13 02:31:40|25736.1|25646.1|25718.9|25628.9|25737|25647|25710.7|25620.7|38
1655087510000|2022-06-13 02:31:50|25718.6|25628.6|25717.1|25627.1|25725|25635|25716.2|25626.2|37
1655087520000|2022-06-13 02:32:00|25713.7|25623.7|25733.8|25643.8|25735.1|25645.1|25713.7|25623.7|37
1655087530000|2022-06-13 02:32:10|25733.7|25643.7|25722.3|25632.3|25740.5|25650.5|25722.3|25632.3|36
1655087540000|2022-06-13 02:32:20|25721.4|25631.4|25720.6|25630.6|25726.7|25636.7|25720.5|25630.5|34
1655087550000|2022-06-13 02:32:30|25721.6|25631.6|25756.7|25666.7|25761.8|25671.8|25708.5|25618.5|37
1655087560000|2022-06-13 02:32:40|25757.7|25667.7|25765.7|25675.7|25766.6|25676.6|25756.9|25666.9|36
1655087570000|2022-06-13 02:32:50|25768.8|25678.8|25755.9|25665.9|25768.8|25678.8|25753.8|25663.8|36
1655087580000|2022-06-13 02:33:00|25756|25666|25735.6|25645.6|25756.3|25666.3|25735.6|25645.6|37
1655087590000|2022-06-13 02:33:10|25735.2|25645.2|25732.1|25642.1|25737.6|25647.6|25728.2|25638.2|35
1655087600000|2022-06-13 02:33:20|25730.7|25640.7|25750.1|25660.1|25753.9|25663.9|25724.9|25634.9|35
1655087610000|2022-06-13 02:33:30|25750.5|25660.5|25756.6|25666.6|25756.6|25666.6|25747.8|25657.8|37
1655087620000|2022-06-13 02:33:40|25758.3|25668.3|25761.4|25671.4|25764.4|25674.4|25754.3|25664.3|38
1655087630000|2022-06-13 02:33:50|25761.7|25671.7|25771|25681|25778.1|25688.1|25761.5|25671.5|35
1655087640000|2022-06-13 02:34:00|25770.7|25680.7|25775.9|25685.9|25779.5|25689.5|25767.9|25677.9|38
1655087650000|2022-06-13 02:34:10|25774.6|25684.6|25757.7|25667.7|25775.5|25685.5|25757.7|25667.7|37
1655087660000|2022-06-13 02:34:20|25755.6|25665.6|25746.6|25656.6|25756.7|25666.7|25742.2|25652.2|31
1655087670000|2022-06-13 02:34:30|25743.7|25653.7|25743.3|25653.3|25747.3|25657.3|25729.3|25639.3|38
1655087680000|2022-06-13 02:34:40|25743.8|25653.8|25770.5|25680.5|25775|25685|25742|25652|38
1655087690000|2022-06-13 02:34:50|25770.9|25680.9|25766.6|25676.6|25771.2|25681.2|25762.2|25672.2|35
1655087700000|2022-06-13 02:35:00|25764.4|25674.4|25767.5|25677.5|25769.3|25679.3|25763.2|25673.2|37
1655087710000|2022-06-13 02:35:10|25767.3|25677.3|25764.6|25674.6|25782.3|25692.3|25764.6|25674.6|37
1655087720000|2022-06-13 02:35:20|25761.7|25671.7|25734.8|25644.8|25761.7|25671.7|25734.4|25644.4|38
1655087730000|2022-06-13 02:35:30|25735.5|25645.5|25723.1|25633.1|25737.8|25647.8|25721.6|25631.6|36
1655087740000|2022-06-13 02:35:40|25723.2|25633.2|25716.4|25626.4|25724|25634|25713.9|25623.9|37
1655087750000|2022-06-13 02:35:50|25714.8|25624.8|25723.3|25633.3|25726|25636|25709.3|25619.3|38
1655087760000|2022-06-13 02:36:00|25723.4|25633.4|25706.1|25616.1|25725.9|25635.9|25703.7|25613.7|37
1655087770000|2022-06-13 02:36:10|25709.7|25619.7|25690.6|25600.6|25709.7|25619.7|25689|25599|34
1655087780000|2022-06-13 02:36:20|25690.5|25600.5|25682|25592|25690.5|25600.5|25680.1|25590.1|36
1655087790000|2022-06-13 02:36:30|25680.2|25590.2|25717|25627|25723.8|25633.8|25678.6|25588.6|38
1655087800000|2022-06-13 02:36:40|25717.6|25627.6|25692.3|25602.3|25727|25637|25690.2|25600.2|39
1655087810000|2022-06-13 02:36:50|25691.4|25601.4|25681.3|25591.3|25691.7|25601.7|25673.2|25583.2|37
1655087820000|2022-06-13 02:37:00|25680.7|25590.7|25690.6|25600.6|25691.8|25601.8|25676.6|25586.6|37
1655087830000|2022-06-13 02:37:10|25689.8|25599.8|25684.7|25594.7|25701.8|25611.8|25684.7|25594.7|36
1655087840000|2022-06-13 02:37:20|25684|25594|25681.6|25591.6|25694|25604|25677.2|25587.2|39
1655087850000|2022-06-13 02:37:30|25680.4|25590.4|25665.6|25575.6|25685.3|25595.3|25661.1|25571.1|37
1655087860000|2022-06-13 02:37:40|25668.4|25578.4|25672.2|25582.2|25674.7|25584.7|25664.9|25574.9|34
1655087870000|2022-06-13 02:37:50|25674|25584|25679.2|25589.2|25679.2|25589.2|25667.7|25577.7|38
1655087880000|2022-06-13 02:38:00|25681.5|25591.5|25696.8|25606.8|25701.9|25611.9|25680.1|25590.1|37
1655087890000|2022-06-13 02:38:10|25691.4|25601.4|25693.3|25603.3|25700.3|25610.3|25687.1|25597.1|33
1655087900000|2022-06-13 02:38:20|25694.2|25604.2|25697.8|25607.8|25700.8|25610.8|25693.7|25603.7|35
1655087910000|2022-06-13 02:38:30|25698.7|25608.7|25678.6|25588.6|25700.4|25610.4|25675.9|25585.9|37
1655087920000|2022-06-13 02:38:40|25677.3|25587.3|25695.4|25605.4|25695.5|25605.5|25677.1|25587.1|34
1655087930000|2022-06-13 02:38:50|25695.5|25605.5|25721|25631|25721|25631|25693.3|25603.3|35
1655087940000|2022-06-13 02:39:00|25722.2|25632.2|25718.4|25628.4|25726.8|25636.8|25710|25620|37
1655087950000|2022-06-13 02:39:10|25719.8|25629.8|25724.3|25634.3|25730.7|25640.7|25719.4|25629.4|37
1655087960000|2022-06-13 02:39:20|25726.1|25636.1|25742.1|25652.1|25742.1|25652.1|25726.1|25636.1|38
1655087970000|2022-06-13 02:39:30|25743.9|25653.9|25752.9|25662.9|25755.2|25665.2|25743.9|25653.9|37
1655087980000|2022-06-13 02:39:40|25753.9|25663.9|25789.2|25699.2|25789.2|25699.2|25752|25662|39
1655087990000|2022-06-13 02:39:50|25791|25701|25797.4|25707.4|25803.6|25713.6|25791|25701|36
1655088000000|2022-06-13 02:40:00|25798.6|25708.6|25815.3|25725.3|25823.6|25733.6|25794.3|25704.3|39
1655088010000|2022-06-13 02:40:10|25816.2|25726.2|25788.5|25698.5|25817.5|25727.5|25778.2|25688.2|39
1655088020000|2022-06-13 02:40:20|25788|25698|25770.5|25680.5|25788|25698|25770.5|25680.5|36
1655088030000|2022-06-13 02:40:30|25768|25678|25751|25661|25769|25679|25749.1|25659.1|38
1655088040000|2022-06-13 02:40:40|25749.2|25659.2|25733.2|25643.2|25751.9|25661.9|25731.2|25641.2|35
1655088050000|2022-06-13 02:40:50|25732.8|25642.8|25721|25631|25733.5|25643.5|25721|25631|35
1655088060000|2022-06-13 02:41:00|25720.5|25630.5|25722.3|25632.3|25725.2|25635.2|25715.1|25625.1|35
1655088070000|2022-06-13 02:41:10|25721.8|25631.8|25715.6|25625.6|25724|25634|25712.8|25622.8|37
1655088080000|2022-06-13 02:41:20|25715.5|25625.5|25741.5|25651.5|25745.8|25655.8|25713|25623|36
1655088090000|2022-06-13 02:41:30|25741.8|25651.8|25748.4|25658.4|25748.9|25658.9|25726.8|25636.8|39
1655088100000|2022-06-13 02:41:40|25751.3|25661.3|25769|25679|25773.2|25683.2|25751|25661|36
1655088110000|2022-06-13 02:41:50|25769.8|25679.8|25786.5|25696.5|25786.5|25696.5|25764.2|25674.2|38
1655088120000|2022-06-13 02:42:00|25786.3|25696.3|25796.2|25706.2|25801.3|25711.3|25773.7|25683.7|37
1655088130000|2022-06-13 02:42:10|25795.7|25705.7|25796.9|25706.9|25801.2|25711.2|25787.6|25697.6|39
1655088140000|2022-06-13 02:42:20|25797.6|25707.6|25785.4|25695.4|25799|25709|25785.4|25695.4|37
1655088150000|2022-06-13 02:42:30|25783.7|25693.7|25759.8|25669.8|25783.9|25693.9|25752.5|25662.5|30
1655088160000|2022-06-13 02:42:40|25758.1|25668.1|25744.2|25654.2|25758.1|25668.1|25742.1|25652.1|36
1655088170000|2022-06-13 02:42:50|25742.9|25652.9|25740.7|25650.7|25744.7|25654.7|25730.1|25640.1|36
1655088180000|2022-06-13 02:43:00|25740.4|25650.4|25742.7|25652.7|25744.9|25654.9|25731.8|25641.8|37
1655088190000|2022-06-13 02:43:10|25740.4|25650.4|25745.8|25655.8|25745.8|25655.8|25733.1|25643.1|36
1655088200000|2022-06-13 02:43:20|25748.5|25658.5|25726.6|25636.6|25753.7|25663.7|25725.5|25635.5|36
1655088210000|2022-06-13 02:43:30|25726.7|25636.7|25747.4|25657.4|25747.8|25657.8|25726.2|25636.2|38
1655088220000|2022-06-13 02:43:40|25751.7|25661.7|25777|25687|25778|25688|25751.7|25661.7|39
1655088230000|2022-06-13 02:43:50|25772.3|25682.3|25780.7|25690.7|25781.2|25691.2|25771.1|25681.1|36
1655088240000|2022-06-13 02:44:00|25780.9|25690.9|25775.4|25685.4|25788.3|25698.3|25774.6|25684.6|36
1655088250000|2022-06-13 02:44:10|25779|25689|25768.2|25678.2|25779|25689|25763.4|25673.4|35
1655088260000|2022-06-13 02:44:20|25766.4|25676.4|25758.1|25668.1|25766.8|25676.8|25754.9|25664.9|39
1655088270000|2022-06-13 02:44:30|25759.4|25669.4|25774.4|25684.4|25774.4|25684.4|25759.4|25669.4|37
1655088280000|2022-06-13 02:44:40|25774.1|25684.1|25761.1|25671.1|25775.9|25685.9|25760.4|25670.4|32
1655088290000|2022-06-13 02:44:50|25761.3|25671.3|25741.1|25651.1|25763.3|25673.3|25741.1|25651.1|37
1655088300000|2022-06-13 02:45:00|25741|25651|25730.8|25640.8|25746.5|25656.5|25723.5|25633.5|36
1655088310000|2022-06-13 02:45:10|25731.6|25641.6|25716.4|25626.4|25731.6|25641.6|25715.6|25625.6|35
1655088320000|2022-06-13 02:45:20|25714.6|25624.6|25683.7|25593.7|25715.1|25625.1|25681.6|25591.6|38
1655088330000|2022-06-13 02:45:30|25683.8|25593.8|25673.2|25583.2|25692.5|25602.5|25673.2|25583.2|36
1655088340000|2022-06-13 02:45:40|25674.3|25584.3|25677.7|25587.7|25681.2|25591.2|25665.5|25575.5|36
1655088350000|2022-06-13 02:45:50|25678.8|25588.8|25670.4|25580.4|25685.4|25595.4|25668.6|25578.6|37
1655088360000|2022-06-13 02:46:00|25671.9|25581.9|25660.8|25570.8|25674|25584|25660.8|25570.8|33
1655088370000|2022-06-13 02:46:10|25665|25575|25690.9|25600.9|25695.2|25605.2|25665|25575|40
1655088380000|2022-06-13 02:46:20|25691|25601|25691.8|25601.8|25702.5|25612.5|25691|25601|37
1655088390000|2022-06-13 02:46:30|25691.5|25601.5|25636.7|25546.7|25691.5|25601.5|25632.9|25542.9|35
1655088400000|2022-06-13 02:46:40|25637.1|25547.1|25637.7|25547.7|25646.7|25556.7|25622.8|25532.8|37
1655088410000|2022-06-13 02:46:50|25638.7|25548.7|25626.7|25536.7|25644.8|25554.8|25626.7|25536.7|39
1655088420000|2022-06-13 02:47:00|25626.8|25536.8|25655.3|25565.3|25659.7|25569.7|25622.2|25532.2|37
1655088430000|2022-06-13 02:47:10|25654.9|25564.9|25637|25547|25657.1|25567.1|25637|25547|37
1655088440000|2022-06-13 02:47:20|25635|25545|25628.5|25538.5|25635|25545|25612.8|25522.8|38
1655088450000|2022-06-13 02:47:30|25627.5|25537.5|25609|25519|25627.5|25537.5|25608.7|25518.7|39
1655088460000|2022-06-13 02:47:40|25609.1|25519.1|25597.1|25507.1|25611.1|25521.1|25583.1|25493.1|39
1655088470000|2022-06-13 02:47:50|25597.5|25507.5|25584.1|25494.1|25612.1|25522.1|25584.1|25494.1|39
1655088480000|2022-06-13 02:48:00|25584.9|25494.9|25600.2|25510.2|25614.9|25524.9|25584.4|25494.4|37
1655088490000|2022-06-13 02:48:10|25596.4|25506.4|25584.5|25494.5|25600.3|25510.3|25584.5|25494.5|37
1655088500000|2022-06-13 02:48:20|25583|25493|25590.5|25500.5|25593.3|25503.3|25572.5|25482.5|37
1655088510000|2022-06-13 02:48:30|25590.6|25500.6|25601.9|25511.9|25604.4|25514.4|25578.3|25488.3|33
1655088520000|2022-06-13 02:48:40|25603.3|25513.3|25605.6|25515.6|25615|25525|25601|25511|39
1655088530000|2022-06-13 02:48:50|25602.3|25512.3|25615.2|25525.2|25615.3|25525.3|25591.6|25501.6|37
1655088540000|2022-06-13 02:49:00|25614.3|25524.3|25630.4|25540.4|25633.5|25543.5|25609.5|25519.5|38
1655088550000|2022-06-13 02:49:10|25631|25541|25620.4|25530.4|25641.3|25551.3|25618.8|25528.8|36
1655088560000|2022-06-13 02:49:20|25620.3|25530.3|25595.1|25505.1|25621.2|25531.2|25595.1|25505.1|36
1655088570000|2022-06-13 02:49:30|25595.9|25505.9|25593|25503|25595.9|25505.9|25588.8|25498.8|35
1655088580000|2022-06-13 02:49:40|25593.2|25503.2|25590.6|25500.6|25607.6|25517.6|25577.5|25487.5|39
1655088590000|2022-06-13 02:49:50|25592.1|25502.1|25569.6|25479.6|25601.5|25511.5|25567.3|25477.3|39
1655088600000|2022-06-13 02:50:00|25569.9|25479.9|25559.7|25469.7|25578.6|25488.6|25555.6|25465.6|38
1655088610000|2022-06-13 02:50:10|25560.1|25470.1|25558.1|25468.1|25566.9|25476.9|25556.4|25466.4|38
1655088620000|2022-06-13 02:50:20|25558.5|25468.5|25557.1|25467.1|25567.4|25477.4|25557.1|25467.1|39
1655088630000|2022-06-13 02:50:30|25559.8|25469.8|25557.7|25467.7|25561|25471|25554.9|25464.9|37
1655088640000|2022-06-13 02:50:40|25557.6|25467.6|25568.5|25478.5|25569.1|25479.1|25550.9|25460.9|38
1655088650000|2022-06-13 02:50:50|25569.3|25479.3|25558.1|25468.1|25569.3|25479.3|25554.5|25464.5|34
1655088660000|2022-06-13 02:51:00|25556.5|25466.5|25580.9|25490.9|25582.6|25492.6|25556.1|25466.1|36
1655088670000|2022-06-13 02:51:10|25578.6|25488.6|25583.5|25493.5|25583.5|25493.5|25560.1|25470.1|34
1655088680000|2022-06-13 02:51:20|25585.3|25495.3|25592.5|25502.5|25593.5|25503.5|25580|25490|38
1655088690000|2022-06-13 02:51:30|25592.3|25502.3|25574.8|25484.8|25594.9|25504.9|25569.6|25479.6|39
1655088700000|2022-06-13 02:51:40|25575.5|25485.5|25578.7|25488.7|25578.7|25488.7|25572.4|25482.4|37
1655088710000|2022-06-13 02:51:50|25578.1|25488.1|25583.3|25493.3|25590|25500|25578.1|25488.1|35
1655088720000|2022-06-13 02:52:00|25584.1|25494.1|25594.1|25504.1|25594.1|25504.1|25582.7|25492.7|37
1655088730000|2022-06-13 02:52:10|25594.5|25504.5|25580.2|25490.2|25614.8|25524.8|25580.2|25490.2|39
1655088740000|2022-06-13 02:52:20|25583.1|25493.1|25577.4|25487.4|25585.9|25495.9|25577.2|25487.2|37
1655088750000|2022-06-13 02:52:30|25576.9|25486.9|25575.8|25485.8|25578.3|25488.3|25575.1|25485.1|30
1655088760000|2022-06-13 02:52:40|25576.7|25486.7|25535.9|25445.9|25576.7|25486.7|25534.7|25444.7|33
1655088770000|2022-06-13 02:52:50|25533.5|25443.5|25536.7|25446.7|25539.3|25449.3|25526|25436|37
1655088780000|2022-06-13 02:53:00|25537.6|25447.6|25523.6|25433.6|25539.7|25449.7|25523.6|25433.6|38
1655088790000|2022-06-13 02:53:10|25523.9|25433.9|25477.1|25387.1|25525.5|25435.5|25477.1|25387.1|38
1655088800000|2022-06-13 02:53:20|25477.7|25387.7|25486.8|25396.8|25515.6|25425.6|25476.4|25386.4|39
1655088810000|2022-06-13 02:53:30|25489.3|25399.3|25478|25388|25494.8|25404.8|25474.7|25384.7|38
1655088820000|2022-06-13 02:53:40|25477.1|25387.1|25472.9|25382.9|25500.2|25410.2|25472.7|25382.7|33
1655088830000|2022-06-13 02:53:50|25472.6|25382.6|25465.3|25375.3|25473.9|25383.9|25453.3|25363.3|40
1655088840000|2022-06-13 02:54:00|25466.1|25376.1|25435.3|25345.3|25466.1|25376.1|25430.5|25340.5|36
1655088850000|2022-06-13 02:54:10|25425.9|25335.9|25423.5|25333.5|25434.1|25344.1|25410.9|25320.9|40
1655088860000|2022-06-13 02:54:20|25430.5|25340.5|25409.9|25319.9|25432.8|25342.8|25409.9|25319.9|37
1655088870000|2022-06-13 02:54:30|25410.3|25320.3|25415.3|25325.3|25429.3|25339.3|25410.3|25320.3|40
1655088880000|2022-06-13 02:54:40|25413|25323|25430|25340|25430|25340|25410.1|25320.1|37
1655088890000|2022-06-13 02:54:50|25426.4|25336.4|25444.7|25354.7|25449|25359|25426.4|25336.4|34
1655088900000|2022-06-13 02:55:00|25445.1|25355.1|25452.2|25362.2|25455.8|25365.8|25432|25342|39
1655088910000|2022-06-13 02:55:10|25455.7|25365.7|25478.1|25388.1|25485.1|25395.1|25455.7|25365.7|38
1655088920000|2022-06-13 02:55:20|25475.1|25385.1|25452|25362|25475.1|25385.1|25450|25360|38
1655088930000|2022-06-13 02:55:30|25449.9|25359.9|25434.4|25344.4|25480.3|25390.3|25433.8|25343.8|40
1655088940000|2022-06-13 02:55:40|25430.1|25340.1|25386.9|25296.9|25430.3|25340.3|25386.5|25296.5|36
1655088950000|2022-06-13 02:55:50|25386.2|25296.2|25393|25303|25399.3|25309.3|25380.2|25290.2|37
1655088960000|2022-06-13 02:56:00|25390.6|25300.6|25416.1|25326.1|25432.1|25342.1|25390.6|25300.6|38
1655088970000|2022-06-13 02:56:10|25415.1|25325.1|25407.4|25317.4|25417.8|25327.8|25397.7|25307.7|39
1655088980000|2022-06-13 02:56:20|25404.2|25314.2|25407.9|25317.9|25415.3|25325.3|25397.2|25307.2|39
1655088990000|2022-06-13 02:56:30|25398.1|25308.1|25385.2|25295.2|25402.8|25312.8|25385.2|25295.2|37
1655089000000|2022-06-13 02:56:40|25383.6|25293.6|25392.6|25302.6|25392.6|25302.6|25379.9|25289.9|38
1655089010000|2022-06-13 02:56:50|25394.6|25304.6|25399.5|25309.5|25414.3|25324.3|25394.6|25304.6|38
1655089020000|2022-06-13 02:57:00|25399.3|25309.3|25434.8|25344.8|25447.2|25357.2|25394.8|25304.8|40
1655089030000|2022-06-13 02:57:10|25437.2|25347.2|25410.9|25320.9|25442.3|25352.3|25410.9|25320.9|40
1655089040000|2022-06-13 02:57:20|25411.4|25321.4|25408.5|25318.5|25422.1|25332.1|25408.5|25318.5|37
1655089050000|2022-06-13 02:57:30|25409.2|25319.2|25392.3|25302.3|25409.2|25319.2|25387.8|25297.8|38
1655089060000|2022-06-13 02:57:40|25392|25302|25391.6|25301.6|25395.7|25305.7|25388.5|25298.5|32
1655089070000|2022-06-13 02:57:50|25392.4|25302.4|25386.5|25296.5|25400.8|25310.8|25385.7|25295.7|37
1655089080000|2022-06-13 02:58:00|25385.5|25295.5|25376.5|25286.5|25387.7|25297.7|25370.8|25280.8|32
1655089090000|2022-06-13 02:58:10|25377.6|25287.6|25377.1|25287.1|25403.7|25313.7|25377.1|25287.1|39
1655089100000|2022-06-13 02:58:20|25375.8|25285.8|25381.9|25291.9|25392|25302|25370.8|25280.8|35
1655089110000|2022-06-13 02:58:30|25379.3|25289.3|25374.7|25284.7|25379.3|25289.3|25363.6|25273.6|31
1655089120000|2022-06-13 02:58:40|25376.6|25286.6|25359.8|25269.8|25382.5|25292.5|25359.8|25269.8|39
1655089130000|2022-06-13 02:58:50|25359.5|25269.5|25354.6|25264.6|25362.6|25272.6|25354.1|25264.1|34
1655089140000|2022-06-13 02:59:00|25354.7|25264.7|25373.7|25283.7|25379.9|25289.9|25354.5|25264.5|33
1655089150000|2022-06-13 02:59:10|25374|25284|25398.7|25308.7|25398.7|25308.7|25371.9|25281.9|38
1655089160000|2022-06-13 02:59:20|25401.3|25311.3|25384.4|25294.4|25404.7|25314.7|25383.2|25293.2|36
1655089170000|2022-06-13 02:59:30|25385.2|25295.2|25386.2|25296.2|25402.4|25312.4|25383.4|25293.4|39
1655089180000|2022-06-13 02:59:40|25386.3|25296.3|25364.7|25274.7|25386.3|25296.3|25363.8|25273.8|31
1655089190000|2022-06-13 02:59:50|25363.8|25273.8|25361.3|25271.3|25374.5|25284.5|25361.3|25271.3|36
1655089200000|2022-06-13 03:00:00|25361.6|25271.6|25363.7|25273.7|25363.7|25273.7|25348.4|25258.4|27
1655089210000|2022-06-13 03:00:10|25364.2|25274.2|25388.8|25298.8|25394.7|25304.7|25364.2|25274.2|36
1655089220000|2022-06-13 03:00:20|25390.3|25300.3|25395.7|25305.7|25397.5|25307.5|25383.2|25293.2|39
1655089230000|2022-06-13 03:00:30|25403.2|25313.2|25401.5|25311.5|25403.2|25313.2|25391|25301|32
1655089240000|2022-06-13 03:00:40|25400.3|25310.3|25389.3|25299.3|25405.9|25315.9|25387.2|25297.2|36
1655089250000|2022-06-13 03:00:50|25387.2|25297.2|25401.1|25311.1|25406.6|25316.6|25387|25297|36
1655089260000|2022-06-13 03:01:00|25400.9|25310.9|25369.2|25279.2|25402.6|25312.6|25368.8|25278.8|33
1655089270000|2022-06-13 03:01:10|25368.1|25278.1|25359.3|25269.3|25368.1|25278.1|25348.3|25258.3|38
1655089280000|2022-06-13 03:01:20|25360.6|25270.6|25364.1|25274.1|25372.4|25282.4|25360.6|25270.6|36
1655089290000|2022-06-13 03:01:30|25364.8|25274.8|25349.1|25259.1|25364.8|25274.8|25349.1|25259.1|36
1655089300000|2022-06-13 03:01:40|25348.6|25258.6|25345.4|25255.4|25352.8|25262.8|25345.3|25255.3|30
1655089310000|2022-06-13 03:01:50|25345.3|25255.3|25305.2|25215.2|25345.6|25255.6|25299.3|25209.3|31
1655089320000|2022-06-13 03:02:00|25308.5|25218.5|25282|25192|25319.7|25229.7|25282|25192|39
1655089330000|2022-06-13 03:02:10|25290.8|25200.8|25264.3|25174.3|25293.7|25203.7|25264.3|25174.3|28
1655089340000|2022-06-13 03:02:20|25261.8|25171.8|25239.5|25149.5|25268.6|25178.6|25211.2|25121.2|36
1655089350000|2022-06-13 03:02:30|25239.1|25149.1|25222.9|25132.9|25269.4|25179.4|25217.4|25127.4|38
1655089360000|2022-06-13 03:02:40|25228.7|25138.7|25201|25111|25235.5|25145.5|25196.7|25106.7|39
1655089370000|2022-06-13 03:02:50|25200.5|25110.5|25234|25144|25235.3|25145.3|25195.4|25105.4|39
1655089380000|2022-06-13 03:03:00|25235|25145|25254.2|25164.2|25266.6|25176.6|25231|25141|39
1655089390000|2022-06-13 03:03:10|25254.4|25164.4|25200.3|25110.3|25254.4|25164.4|25197.1|25107.1|40
1655089400000|2022-06-13 03:03:20|25192.8|25102.8|25174.2|25084.2|25192.8|25102.8|25164.5|25074.5|39
1655089410000|2022-06-13 03:03:30|25172.1|25082.1|25154.8|25064.8|25176.3|25086.3|25154.8|25064.8|39
1655089420000|2022-06-13 03:03:40|25154.2|25064.2|25145.8|25055.8|25154.2|25064.2|25145.2|25055.2|37
1655089430000|2022-06-13 03:03:50|25145.9|25055.9|25134.4|25044.4|25145.9|25055.9|25124.5|25034.5|37
1655089440000|2022-06-13 03:04:00|25136.6|25046.6|25103.7|25013.7|25148.1|25058.1|25100.5|25010.5|36
1655089450000|2022-06-13 03:04:10|25103.3|25013.3|25097.8|25007.8|25111|25021|25096.2|25006.2|38
1655089460000|2022-06-13 03:04:20|25097.1|25007.1|25123.8|25033.8|25125.2|25035.2|25093.1|25003.1|37
1655089470000|2022-06-13 03:04:30|25122.2|25032.2|25135.6|25045.6|25153.5|25063.5|25122.2|25032.2|39
1655089480000|2022-06-13 03:04:40|25129.8|25039.8|25110.8|25020.8|25133.1|25043.1|25107.4|25017.4|39
1655089490000|2022-06-13 03:04:50|25110.9|25020.9|25108.2|25018.2|25112.9|25022.9|25100.2|25010.2|35
1655089500000|2022-06-13 03:05:00|25114.6|25024.6|25081.4|24991.4|25128.9|25038.9|25081.4|24991.4|40
1655089510000|2022-06-13 03:05:10|25076.6|24986.6|25074.6|24984.6|25092.9|25002.9|25066|24976|39
1655089520000|2022-06-13 03:05:20|25068|24978|25072.1|24982.1|25078.9|24988.9|25061.9|24971.9|40
1655089530000|2022-06-13 03:05:30|25072.6|24982.6|25055.3|24965.3|25080.8|24990.8|25055.3|24965.3|39
1655089540000|2022-06-13 03:05:40|25061.8|24971.8|25077.4|24987.4|25077.4|24987.4|25055.1|24965.1|40
1655089550000|2022-06-13 03:05:50|25067.5|24977.5|25072.5|24982.5|25086.8|24996.8|25065|24975|38
1655089560000|2022-06-13 03:06:00|25067.4|24977.4|25049.8|24959.8|25067.4|24977.4|25048.5|24958.5|38
1655089570000|2022-06-13 03:06:10|25052.7|24962.7|25059.6|24969.6|25062.8|24972.8|25048.3|24958.3|37
1655089580000|2022-06-13 03:06:20|25061|24971|25069.1|24979.1|25084.8|24994.8|25053.2|24963.2|36
1655089590000|2022-06-13 03:06:30|25064|24974|25090.8|25000.8|25099.9|25009.9|25064|24974|40
1655089600000|2022-06-13 03:06:40|25091.5|25001.5|25151.1|25061.1|25153.4|25063.4|25091.5|25001.5|40
1655089610000|2022-06-13 03:06:50|25148.6|25058.6|25153.3|25063.3|25167|25077|25141.2|25051.2|40
1655089620000|2022-06-13 03:07:00|25147.6|25057.6|25108.9|25018.9|25152|25062|25107.6|25017.6|38
1655089630000|2022-06-13 03:07:10|25107.1|25017.1|25111.1|25021.1|25147.3|25057.3|25107.1|25017.1|40
1655089640000|2022-06-13 03:07:20|25116.3|25026.3|25131.1|25041.1|25139.2|25049.2|25105.2|25015.2|37
1655089650000|2022-06-13 03:07:30|25129|25039|25087.2|24997.2|25131.3|25041.3|25087.2|24997.2|37
1655089660000|2022-06-13 03:07:40|25089|24999|25075.7|24985.7|25089|24999|25075.7|24985.7|35
1655089670000|2022-06-13 03:07:50|25074.9|24984.9|25082.2|24992.2|25088.3|24998.3|25057.1|24967.1|39
1655089680000|2022-06-13 03:08:00|25078.6|24988.6|25066.6|24976.6|25095.4|25005.4|25066.6|24976.6|38
1655089690000|2022-06-13 03:08:10|25066.2|24976.2|25052.9|24962.9|25066.2|24976.2|25047.6|24957.6|39
1655089700000|2022-06-13 03:08:20|25053.3|24963.3|25058.2|24968.2|25078.1|24988.1|25050.9|24960.9|39
1655089710000|2022-06-13 03:08:30|25056.1|24966.1|25047.7|24957.7|25059.2|24969.2|25045|24955|33
1655089720000|2022-06-13 03:08:40|25045|24955|25056.6|24966.6|25058.7|24968.7|25039.4|24949.4|22
1655089730000|2022-06-13 03:08:50|25053.8|24963.8|25048.5|24958.5|25054.3|24964.3|25038.8|24948.8|36
1655089740000|2022-06-13 03:09:00|25047.3|24957.3|25065.7|24975.7|25070.3|24980.3|25041.5|24951.5|37
1655089750000|2022-06-13 03:09:10|25070.1|24980.1|25073|24983|25095.9|25005.9|25062.1|24972.1|38
1655089760000|2022-06-13 03:09:20|25071.6|24981.6|25131.8|25041.8|25131.8|25041.8|25071.6|24981.6|37
1655089770000|2022-06-13 03:09:30|25132.6|25042.6|25121.5|25031.5|25136.2|25046.2|25114.4|25024.4|38
1655089780000|2022-06-13 03:09:40|25120|25030|25158.6|25068.6|25158.6|25068.6|25120|25030|38
1655089790000|2022-06-13 03:09:50|25160|25070|25183.6|25093.6|25187.4|25097.4|25160|25070|40
1655089800000|2022-06-13 03:10:00|25184.3|25094.3|25214.1|25124.1|25220.7|25130.7|25178.2|25088.2|35
1655089810000|2022-06-13 03:10:10|25214.9|25124.9|25258.7|25168.7|25258.7|25168.7|25205.3|25115.3|40
1655089820000|2022-06-13 03:10:20|25262.9|25172.9|25214.1|25124.1|25279.1|25189.1|25214.1|25124.1|40
1655089830000|2022-06-13 03:10:30|25217|25127|25251.5|25161.5|25261.7|25171.7|25216.7|25126.7|40
1655089840000|2022-06-13 03:10:40|25248.3|25158.3|25352.2|25262.2|25352.9|25262.9|25244.8|25154.8|39
1655089850000|2022-06-13 03:10:50|25352.8|25262.8|25363.2|25273.2|25371.5|25281.5|25312|25222|38
1655089860000|2022-06-13 03:11:00|25365.8|25275.8|25423.7|25333.7|25469.8|25379.8|25351|25261|40
1655089870000|2022-06-13 03:11:10|25417.6|25327.6|25407.9|25317.9|25423.6|25333.6|25371.8|25281.8|39
1655089880000|2022-06-13 03:11:20|25406.6|25316.6|25396.5|25306.5|25416.8|25326.8|25389|25299|39
1655089890000|2022-06-13 03:11:30|25395.5|25305.5|25364.3|25274.3|25405.1|25315.1|25364.3|25274.3|37
1655089900000|2022-06-13 03:11:40|25360|25270|25388|25298|25388.3|25298.3|25347.1|25257.1|40
1655089910000|2022-06-13 03:11:50|25386.4|25296.4|25360|25270|25389.2|25299.2|25354.3|25264.3|39
1655089920000|2022-06-13 03:12:00|25355.9|25265.9|25392.5|25302.5|25392.5|25302.5|25350|25260|37
1655089930000|2022-06-13 03:12:10|25392|25302|25383.9|25293.9|25392.9|25302.9|25376.1|25286.1|37
1655089940000|2022-06-13 03:12:20|25382.2|25292.2|25377.2|25287.2|25382.2|25292.2|25347.3|25257.3|39
1655089950000|2022-06-13 03:12:30|25377|25287|25365.2|25275.2|25377|25287|25353.4|25263.4|39
1655089960000|2022-06-13 03:12:40|25366.6|25276.6|25354.4|25264.4|25374.5|25284.5|25350|25260|39
1655089970000|2022-06-13 03:12:50|25353.9|25263.9|25372.3|25282.3|25384.7|25294.7|25353.6|25263.6|37
1655089980000|2022-06-13 03:13:00|25370.5|25280.5|25336.9|25246.9|25370.5|25280.5|25336.9|25246.9|36
1655089990000|2022-06-13 03:13:10|25334.7|25244.7|25302.4|25212.4|25336.4|25246.4|25300|25210|38
1655090000000|2022-06-13 03:13:20|25302.9|25212.9|25270.3|25180.3|25303|25213|25265.3|25175.3|35
1655090010000|2022-06-13 03:13:30|25266.7|25176.7|25253.7|25163.7|25279.3|25189.3|25253.7|25163.7|38
1655090020000|2022-06-13 03:13:40|25250.9|25160.9|25221.2|25131.2|25250.9|25160.9|25216.6|25126.6|38
1655090030000|2022-06-13 03:13:50|25218.4|25128.4|25223.8|25133.8|25225.2|25135.2|25185.7|25095.7|40
1655090040000|2022-06-13 03:14:00|25224.5|25134.5|25250.1|25160.1|25261|25171|25224.5|25134.5|38
1655090050000|2022-06-13 03:14:10|25250.8|25160.8|25221.4|25131.4|25250.8|25160.8|25206.1|25116.1|39
1655090060000|2022-06-13 03:14:20|25223.9|25133.9|25218.1|25128.1|25242.2|25152.2|25218.1|25128.1|39
1655090070000|2022-06-13 03:14:30|25212|25122|25185.4|25095.4|25212|25122|25172.4|25082.4|36
1655090080000|2022-06-13 03:14:40|25186.5|25096.5|25219.6|25129.6|25222.3|25132.3|25186|25096|37
1655090090000|2022-06-13 03:14:50|25221|25131|25234|25144|25243.3|25153.3|25220.1|25130.1|38
1655090100000|2022-06-13 03:15:00|25231.9|25141.9|25208.5|25118.5|25238|25148|25191|25101|36
1655090110000|2022-06-13 03:15:10|25200.7|25110.7|25181.1|25091.1|25200.7|25110.7|25181.1|25091.1|38
1655090120000|2022-06-13 03:15:20|25176.2|25086.2|25168.9|25078.9|25179.6|25089.6|25163.5|25073.5|38
1655090130000|2022-06-13 03:15:30|25167.7|25077.7|25125|25035|25167.7|25077.7|25124.8|25034.8|35
1655090140000|2022-06-13 03:15:40|25125.8|25035.8|25127.3|25037.3|25127.3|25037.3|25107.2|25017.2|37
1655090150000|2022-06-13 03:15:50|25127.8|25037.8|25121.8|25031.8|25139|25049|25118.2|25028.2|38
1655090160000|2022-06-13 03:16:00|25126.8|25036.8|25102|25012|25127.5|25037.5|25102|25012|35
1655090170000|2022-06-13 03:16:10|25101.9|25011.9|25077.2|24987.2|25102.6|25012.6|25077.2|24987.2|37
1655090180000|2022-06-13 03:16:20|25079.6|24989.6|25123.7|25033.7|25135.4|25045.4|25079.6|24989.6|39
1655090190000|2022-06-13 03:16:30|25121.9|25031.9|25120.8|25030.8|25123.3|25033.3|25101.8|25011.8|38
1655090200000|2022-06-13 03:16:40|25120.4|25030.4|25085.7|24995.7|25123|25033|25085.7|24995.7|37
1655090210000|2022-06-13 03:16:50|25086.8|24996.8|25079.9|24989.9|25089.5|24999.5|25071.1|24981.1|37
1655090220000|2022-06-13 03:17:00|25071.7|24981.7|25108.3|25018.3|25108.3|25018.3|25070.1|24980.1|40
1655090230000|2022-06-13 03:17:10|25108.8|25018.8|25059.4|24969.4|25122|25032|25059.4|24969.4|39
1655090240000|2022-06-13 03:17:20|25058|24968|25059.7|24969.7|25072.2|24982.2|25055.2|24965.2|39
1655090250000|2022-06-13 03:17:30|25059.6|24969.6|25054|24964|25062.3|24972.3|25046.4|24956.4|37
1655090260000|2022-06-13 03:17:40|25053.1|24963.1|25046.6|24956.6|25053.1|24963.1|25045.6|24955.6|37
1655090270000|2022-06-13 03:17:50|25045.7|24955.7|25061.7|24971.7|25076.9|24986.9|25045.7|24955.7|39
1655090280000|2022-06-13 03:18:00|25060.2|24970.2|25063.4|24973.4|25076.6|24986.6|25058.2|24968.2|38
1655090290000|2022-06-13 03:18:10|25063.5|24973.5|25079.5|24989.5|25086.3|24996.3|25063.5|24973.5|40
1655090300000|2022-06-13 03:18:20|25080.1|24990.1|25101.8|25011.8|25101.8|25011.8|25079.9|24989.9|38
1655090310000|2022-06-13 03:18:30|25103.2|25013.2|25094.5|25004.5|25120.8|25030.8|25082.7|24992.7|37
1655090320000|2022-06-13 03:18:40|25094.6|25004.6|25058.1|24968.1|25101.1|25011.1|25058.1|24968.1|38
1655090330000|2022-06-13 03:18:50|25052.1|24962.1|25026.5|24936.5|25052.1|24962.1|24992.6|24902.6|33
1655090340000|2022-06-13 03:19:00|25021|24931|24964.7|24874.7|25021|24931|24964.7|24874.7|40
1655090350000|2022-06-13 03:19:10|24959.8|24869.8|24996.7|24906.7|24996.7|24906.7|24942.2|24852.2|40
1655090360000|2022-06-13 03:19:20|24984.9|24894.9|24994.2|24904.2|25008.6|24918.6|24973.7|24883.7|40
1655090370000|2022-06-13 03:19:30|24990.4|24900.4|25006.3|24916.3|25006.4|24916.4|24981.6|24891.6|40
1655090380000|2022-06-13 03:19:40|25006|24916|25064.6|24974.6|25064.6|24974.6|25000.1|24910.1|40
1655090390000|2022-06-13 03:19:50|25067.1|24977.1|25107.2|25017.2|25114.4|25024.4|25053.7|24963.7|39
1655090400000|2022-06-13 03:20:00|25112.6|25022.6|25135.7|25045.7|25149.1|25059.1|25098.2|25008.2|39
1655090410000|2022-06-13 03:20:10|25141|25051|25237.5|25147.5|25249.9|25159.9|25141|25051|39
1655090420000|2022-06-13 03:20:20|25234.4|25144.4|25259.4|25169.4|25270.1|25180.1|25217.5|25127.5|40
1655090430000|2022-06-13 03:20:30|25250|25160|25249.2|25159.2|25268.3|25178.3|25246.7|25156.7|40
1655090440000|2022-06-13 03:20:40|25249.3|25159.3|25222.8|25132.8|25269.3|25179.3|25222.8|25132.8|39
1655090450000|2022-06-13 03:20:50|25223.5|25133.5|25219.8|25129.8|25228|25138|25196.5|25106.5|36
1655090460000|2022-06-13 03:21:00|25225.1|25135.1|25297|25207|25301.2|25211.2|25225.1|25135.1|39
1655090470000|2022-06-13 03:21:10|25292.2|25202.2|25271.2|25181.2|25297.1|25207.1|25267.5|25177.5|39
1655090480000|2022-06-13 03:21:20|25272.2|25182.2|25212.9|25122.9|25272.2|25182.2|25208.6|25118.6|38
1655090490000|2022-06-13 03:21:30|25198.9|25108.9|25240.4|25150.4|25249.7|25159.7|25198.9|25108.9|41
1655090500000|2022-06-13 03:21:40|25241.7|25151.7|25234.7|25144.7|25253.2|25163.2|25229.4|25139.4|38
1655090510000|2022-06-13 03:21:50|25231.5|25141.5|25277.1|25187.1|25283.4|25193.4|25229.8|25139.8|37
1655090520000|2022-06-13 03:22:00|25278.2|25188.2|25257.8|25167.8|25287.3|25197.3|25257.6|25167.6|39
1655090530000|2022-06-13 03:22:10|25257.6|25167.6|25238|25148|25257.6|25167.6|25229.4|25139.4|37
1655090540000|2022-06-13 03:22:20|25234.4|25144.4|25295.7|25205.7|25303.6|25213.6|25233.5|25143.5|39
1655090550000|2022-06-13 03:22:30|25298.9|25208.9|25266.8|25176.8|25303.6|25213.6|25266.8|25176.8|36
1655090560000|2022-06-13 03:22:40|25266.3|25176.3|25247.2|25157.2|25266.3|25176.3|25244.4|25154.4|39
1655090570000|2022-06-13 03:22:50|25245.4|25155.4|25240.7|25150.7|25263.9|25173.9|25240.7|25150.7|39
1655090580000|2022-06-13 03:23:00|25241|25151|25233.7|25143.7|25244|25154|25227.1|25137.1|39
1655090590000|2022-06-13 03:23:10|25233|25143|25226.8|25136.8|25233|25143|25215.3|25125.3|36
1655090600000|2022-06-13 03:23:20|25231.5|25141.5|25212.6|25122.6|25231.5|25141.5|25212.6|25122.6|34
1655090610000|2022-06-13 03:23:30|25212.7|25122.7|25195.8|25105.8|25212.7|25122.7|25189.5|25099.5|38
1655090620000|2022-06-13 03:23:40|25192.9|25102.9|25189.6|25099.6|25200.2|25110.2|25182.8|25092.8|39
1655090630000|2022-06-13 03:23:50|25190.4|25100.4|25205.4|25115.4|25206.5|25116.5|25182.3|25092.3|34
1655090640000|2022-06-13 03:24:00|25206.6|25116.6|25174.2|25084.2|25209.8|25119.8|25174.2|25084.2|35
1655090650000|2022-06-13 03:24:10|25172.6|25082.6|25143.1|25053.1|25177.8|25087.8|25143.1|25053.1|40
1655090660000|2022-06-13 03:24:20|25141.8|25051.8|25128.4|25038.4|25144.7|25054.7|25122.5|25032.5|37
1655090670000|2022-06-13 03:24:30|25127.3|25037.3|25152.6|25062.6|25159.3|25069.3|25119.9|25029.9|38
1655090680000|2022-06-13 03:24:40|25150.8|25060.8|25130.2|25040.2|25150.9|25060.9|25130.2|25040.2|33
1655090690000|2022-06-13 03:24:50|25129.8|25039.8|25114.7|25024.7|25133.6|25043.6|25114.7|25024.7|25
1655090700000|2022-06-13 03:25:00|25112.4|25022.4|25131.6|25041.6|25139.3|25049.3|25097.1|25007.1|39
1655090710000|2022-06-13 03:25:10|25132.7|25042.7|25122.4|25032.4|25135.6|25045.6|25114.5|25024.5|36
1655090720000|2022-06-13 03:25:20|25123.6|25033.6|25108.7|25018.7|25123.6|25033.6|25105.2|25015.2|34
1655090730000|2022-06-13 03:25:30|25104|25014|25145.4|25055.4|25146.5|25056.5|25104|25014|37
1655090740000|2022-06-13 03:25:40|25149.5|25059.5|25174.2|25084.2|25177.3|25087.3|25145.1|25055.1|35
1655090750000|2022-06-13 03:25:50|25175.2|25085.2|25191.3|25101.3|25197.5|25107.5|25174.2|25084.2|39
1655090760000|2022-06-13 03:26:00|25194.2|25104.2|25214.2|25124.2|25214.2|25124.2|25193.2|25103.2|37
1655090770000|2022-06-13 03:26:10|25214.9|25124.9|25231|25141|25232.7|25142.7|25214.9|25124.9|38
1655090780000|2022-06-13 03:26:20|25227.8|25137.8|25210|25120|25227.8|25137.8|25202.9|25112.9|34
1655090790000|2022-06-13 03:26:30|25211.6|25121.6|25181.4|25091.4|25213|25123|25181.4|25091.4|34
1655090800000|2022-06-13 03:26:40|25181.9|25091.9|25220.9|25130.9|25220.9|25130.9|25178.9|25088.9|40
1655090810000|2022-06-13 03:26:50|25220.5|25130.5|25222.1|25132.1|25230.2|25140.2|25219.4|25129.4|40
1655090820000|2022-06-13 03:27:00|25223|25133|25242.8|25152.8|25242.8|25152.8|25221.8|25131.8|39
1655090830000|2022-06-13 03:27:10|25244.3|25154.3|25233.6|25143.6|25245.3|25155.3|25220.3|25130.3|39
1655090840000|2022-06-13 03:27:20|25233.2|25143.2|25237.3|25147.3|25245.2|25155.2|25233.2|25143.2|37
1655090850000|2022-06-13 03:27:30|25238.2|25148.2|25243.6|25153.6|25243.6|25153.6|25231.4|25141.4|40
1655090860000|2022-06-13 03:27:40|25245.1|25155.1|25313|25223|25319.2|25229.2|25243.7|25153.7|40
1655090870000|2022-06-13 03:27:50|25320.4|25230.4|25279.5|25189.5|25321.4|25231.4|25279.5|25189.5|38
1655090880000|2022-06-13 03:28:00|25277.6|25187.6|25322.2|25232.2|25326.6|25236.6|25275|25185|39
1655090890000|2022-06-13 03:28:10|25323|25233|25321.6|25231.6|25337.9|25247.9|25314.7|25224.7|39
1655090900000|2022-06-13 03:28:20|25322.4|25232.4|25371.4|25281.4|25378.2|25288.2|25322.4|25232.4|38
1655090910000|2022-06-13 03:28:30|25370.4|25280.4|25371.5|25281.5|25378.4|25288.4|25355.8|25265.8|39
1655090920000|2022-06-13 03:28:40|25370.9|25280.9|25338.4|25248.4|25370.9|25280.9|25335.9|25245.9|39
1655090930000|2022-06-13 03:28:50|25339.2|25249.2|25339.5|25249.5|25358.2|25268.2|25337|25247|39
1655090940000|2022-06-13 03:29:00|25338.9|25248.9|25350.3|25260.3|25366.6|25276.6|25338.9|25248.9|38
1655090950000|2022-06-13 03:29:10|25345.7|25255.7|25352.4|25262.4|25352.4|25262.4|25338.4|25248.4|37
1655090960000|2022-06-13 03:29:20|25353.3|25263.3|25367.8|25277.8|25367.8|25277.8|25338.8|25248.8|37
1655090970000|2022-06-13 03:29:30|25368.7|25278.7|25342.1|25252.1|25370.2|25280.2|25338.7|25248.7|39
1655090980000|2022-06-13 03:29:40|25341.3|25251.3|25337.9|25247.9|25347|25257|25333.5|25243.5|35
1655090990000|2022-06-13 03:29:50|25337.6|25247.6|25294.1|25204.1|25337.6|25247.6|25293.9|25203.9|39
1655091000000|2022-06-13 03:30:00|25295|25205|25284|25194|25303.5|25213.5|25281.3|25191.3|40
1655091010000|2022-06-13 03:30:10|25282.7|25192.7|25294.2|25204.2|25296.8|25206.8|25279.6|25189.6|38
1655091020000|2022-06-13 03:30:20|25279.6|25189.6|25296.2|25206.2|25297.5|25207.5|25276|25186|38
1655091030000|2022-06-13 03:30:30|25297.6|25207.6|25348|25258|25348.7|25258.7|25297.6|25207.6|35
1655091040000|2022-06-13 03:30:40|25340.9|25250.9|25363.4|25273.4|25365.9|25275.9|25340.9|25250.9|38
1655091050000|2022-06-13 03:30:50|25362.5|25272.5|25378.5|25288.5|25384.1|25294.1|25362.5|25272.5|37
1655091060000|2022-06-13 03:31:00|25373.2|25283.2|25375.9|25285.9|25379.1|25289.1|25368|25278|39
1655091070000|2022-06-13 03:31:10|25374.5|25284.5|25381.9|25291.9|25405.9|25315.9|25374.2|25284.2|38
1655091080000|2022-06-13 03:31:20|25387.6|25297.6|25389.7|25299.7|25395.7|25305.7|25372.2|25282.2|37
1655091090000|2022-06-13 03:31:30|25391.6|25301.6|25378.3|25288.3|25401.9|25311.9|25376.3|25286.3|35
1655091100000|2022-06-13 03:31:40|25379.9|25289.9|25348.8|25258.8|25379.9|25289.9|25347.4|25257.4|40
1655091110000|2022-06-13 03:31:50|25348.6|25258.6|25320.1|25230.1|25348.6|25258.6|25320.1|25230.1|37
1655091120000|2022-06-13 03:32:00|25320.2|25230.2|25311.9|25221.9|25320.5|25230.5|25304.6|25214.6|39
1655091130000|2022-06-13 03:32:10|25315|25225|25283.7|25193.7|25322.4|25232.4|25276.6|25186.6|39
1655091140000|2022-06-13 03:32:20|25283.3|25193.3|25310|25220|25310.4|25220.4|25283.3|25193.3|38
1655091150000|2022-06-13 03:32:30|25310.1|25220.1|25336.9|25246.9|25336.9|25246.9|25309.2|25219.2|39
1655091160000|2022-06-13 03:32:40|25336.8|25246.8|25351.4|25261.4|25352.6|25262.6|25329.2|25239.2|37
1655091170000|2022-06-13 03:32:50|25351.2|25261.2|25358|25268|25361.7|25271.7|25350.1|25260.1|38
1655091180000|2022-06-13 03:33:00|25358.1|25268.1|25337.2|25247.2|25359.2|25269.2|25330|25240|40
1655091190000|2022-06-13 03:33:10|25336.8|25246.8|25387.4|25297.4|25388.2|25298.2|25336.8|25246.8|38
1655091200000|2022-06-13 03:33:20|25390.9|25300.9|25403.9|25313.9|25403.9|25313.9|25386.1|25296.1|32
1655091210000|2022-06-13 03:33:30|25402.3|25312.3|25385.8|25295.8|25415.1|25325.1|25385.8|25295.8|35
1655091220000|2022-06-13 03:33:40|25386.9|25296.9|25375.7|25285.7|25386.9|25296.9|25369.9|25279.9|37
1655091230000|2022-06-13 03:33:50|25378.1|25288.1|25394.2|25304.2|25394.2|25304.2|25378.1|25288.1|37
1655091240000|2022-06-13 03:34:00|25396.2|25306.2|25380|25290|25412.9|25322.9|25380|25290|38
1655091250000|2022-06-13 03:34:10|25382|25292|25389.8|25299.8|25391.7|25301.7|25376.5|25286.5|37
1655091260000|2022-06-13 03:34:20|25390|25300|25408|25318|25409.7|25319.7|25390|25300|37
1655091270000|2022-06-13 03:34:30|25408.7|25318.7|25412.6|25322.6|25414.4|25324.4|25404.9|25314.9|36
1655091280000|2022-06-13 03:34:40|25411.4|25321.4|25414.6|25324.6|25418.4|25328.4|25411.4|25321.4|38
1655091290000|2022-06-13 03:34:50|25412.6|25322.6|25424.5|25334.5|25428|25338|25412.6|25322.6|38
1655091300000|2022-06-13 03:35:00|25426.7|25336.7|25416.4|25326.4|25440.5|25350.5|25416.4|25326.4|38
1655091310000|2022-06-13 03:35:10|25416.2|25326.2|25395.3|25305.3|25416.2|25326.2|25388.7|25298.7|37
1655091320000|2022-06-13 03:35:20|25394.7|25304.7|25388.4|25298.4|25396.4|25306.4|25386.7|25296.7|37
1655091330000|2022-06-13 03:35:30|25389.2|25299.2|25408.2|25318.2|25423|25333|25387.3|25297.3|39
1655091340000|2022-06-13 03:35:40|25409.1|25319.1|25394.6|25304.6|25409.1|25319.1|25394.6|25304.6|39
1655091350000|2022-06-13 03:35:50|25394.8|25304.8|25387.6|25297.6|25400|25310|25387.6|25297.6|34
1655091360000|2022-06-13 03:36:00|25387.4|25297.4|25381.6|25291.6|25388.2|25298.2|25379.6|25289.6|39
1655091370000|2022-06-13 03:36:10|25381|25291|25382|25292|25382|25292|25372.7|25282.7|38
1655091380000|2022-06-13 03:36:20|25382.7|25292.7|25376.4|25286.4|25403.1|25313.1|25376.4|25286.4|37
1655091390000|2022-06-13 03:36:30|25374.9|25284.9|25363|25273|25375|25285|25363|25273|38
1655091400000|2022-06-13 03:36:40|25366.7|25276.7|25357.1|25267.1|25371.2|25281.2|25357.1|25267.1|36
1655091410000|2022-06-13 03:36:50|25357.5|25267.5|25336|25246|25357.5|25267.5|25335.1|25245.1|38
1655091420000|2022-06-13 03:37:00|25337.9|25247.9|25353.6|25263.6|25353.6|25263.6|25337.9|25247.9|34
1655091430000|2022-06-13 03:37:10|25356.8|25266.8|25345.9|25255.9|25365.8|25275.8|25342.1|25252.1|37
1655091440000|2022-06-13 03:37:20|25346.8|25256.8|25352.1|25262.1|25358.9|25268.9|25343.8|25253.8|37
1655091450000|2022-06-13 03:37:30|25350.5|25260.5|25355.1|25265.1|25356|25266|25343.5|25253.5|38
1655091460000|2022-06-13 03:37:40|25354|25264|25374.6|25284.6|25377.8|25287.8|25354|25264|34
1655091470000|2022-06-13 03:37:50|25373.4|25283.4|25386.3|25296.3|25387|25297|25373.4|25283.4|37
1655091480000|2022-06-13 03:38:00|25392.9|25302.9|25404.7|25314.7|25406.8|25316.8|25387.3|25297.3|37
1655091490000|2022-06-13 03:38:10|25400.5|25310.5|25403.4|25313.4|25409.3|25319.3|25400.5|25310.5|35
1655091500000|2022-06-13 03:38:20|25400.9|25310.9|25416.9|25326.9|25417.2|25327.2|25397.6|25307.6|39
1655091510000|2022-06-13 03:38:30|25415.3|25325.3|25425.2|25335.2|25428.3|25338.3|25413.7|25323.7|36
1655091520000|2022-06-13 03:38:40|25425.3|25335.3|25415.7|25325.7|25425.5|25335.5|25411.1|25321.1|36
1655091530000|2022-06-13 03:38:50|25415.9|25325.9|25403.4|25313.4|25415.9|25325.9|25402.3|25312.3|38
1655091540000|2022-06-13 03:39:00|25404|25314|25456.4|25366.4|25456.9|25366.9|25399.6|25309.6|38
1655091550000|2022-06-13 03:39:10|25457.1|25367.1|25461.7|25371.7|25464.5|25374.5|25448.3|25358.3|38
1655091560000|2022-06-13 03:39:20|25463.4|25373.4|25495|25405|25495.6|25405.6|25461.5|25371.5|39
1655091570000|2022-06-13 03:39:30|25494.4|25404.4|25485.8|25395.8|25497.2|25407.2|25482.8|25392.8|35
1655091580000|2022-06-13 03:39:40|25483.9|25393.9|25526.7|25436.7|25526.7|25436.7|25482.8|25392.8|38
1655091590000|2022-06-13 03:39:50|25529.3|25439.3|25535|25445|25540.1|25450.1|25522.5|25432.5|37
1655091600000|2022-06-13 03:40:00|25532|25442|25597.2|25507.2|25597.2|25507.2|25531.2|25441.2|39
1655091610000|2022-06-13 03:40:10|25597|25507|25603.8|25513.8|25616.1|25526.1|25597|25507|40
1655091620000|2022-06-13 03:40:20|25604.4|25514.4|25622.3|25532.3|25627.6|25537.6|25604.4|25514.4|40
1655091630000|2022-06-13 03:40:30|25628.2|25538.2|25650.8|25560.8|25653.1|25563.1|25628.2|25538.2|36
1655091640000|2022-06-13 03:40:40|25643.5|25553.5|25667.1|25577.1|25679.6|25589.6|25637.5|25547.5|40
1655091650000|2022-06-13 03:40:50|25670.7|25580.7|25650.1|25560.1|25671.8|25581.8|25644.1|25554.1|40
1655091660000|2022-06-13 03:41:00|25648.6|25558.6|25667.8|25577.8|25671.1|25581.1|25645.6|25555.6|38
1655091670000|2022-06-13 03:41:10|25671.5|25581.5|25669.6|25579.6|25686.8|25596.8|25669.6|25579.6|37
1655091680000|2022-06-13 03:41:20|25667.6|25577.6|25642.8|25552.8|25673.5|25583.5|25642.8|25552.8|38
1655091690000|2022-06-13 03:41:30|25639.7|25549.7|25600.6|25510.6|25641.9|25551.9|25599.5|25509.5|40
1655091700000|2022-06-13 03:41:40|25601.9|25511.9|25614.2|25524.2|25614.2|25524.2|25589.5|25499.5|40
1655091710000|2022-06-13 03:41:50|25613.2|25523.2|25636.5|25546.5|25638.7|25548.7|25604.4|25514.4|35
1655091720000|2022-06-13 03:42:00|25634.6|25544.6|25601.6|25511.6|25634.6|25544.6|25599.8|25509.8|40
1655091730000|2022-06-13 03:42:10|25599.6|25509.6|25595.5|25505.5|25619.9|25529.9|25595.5|25505.5|36
1655091740000|2022-06-13 03:42:20|25592.7|25502.7|25572.4|25482.4|25594.3|25504.3|25570.6|25480.6|38
1655091750000|2022-06-13 03:42:30|25572.6|25482.6|25568.8|25478.8|25575.9|25485.9|25567.8|25477.8|40
1655091760000|2022-06-13 03:42:40|25569|25479|25563.8|25473.8|25569.4|25479.4|25557.6|25467.6|38
1655091770000|2022-06-13 03:42:50|25564.9|25474.9|25594.4|25504.4|25597.4|25507.4|25560.5|25470.5|37
1655091780000|2022-06-13 03:43:00|25589.7|25499.7|25562|25472|25589.7|25499.7|25559.6|25469.6|36
1655091790000|2022-06-13 03:43:10|25561.1|25471.1|25527.7|25437.7|25561.1|25471.1|25524.5|25434.5|37
1655091800000|2022-06-13 03:43:20|25523.9|25433.9|25518.3|25428.3|25543.7|25453.7|25516|25426|39
1655091810000|2022-06-13 03:43:30|25518.7|25428.7|25533|25443|25533|25443|25514.5|25424.5|39
1655091820000|2022-06-13 03:43:40|25535.7|25445.7|25556|25466|25560.7|25470.7|25535.7|25445.7|38
1655091830000|2022-06-13 03:43:50|25557.7|25467.7|25536.7|25446.7|25560.9|25470.9|25536.7|25446.7|39
1655091840000|2022-06-13 03:44:00|25535.6|25445.6|25525.7|25435.7|25544.3|25454.3|25525.7|25435.7|36
1655091850000|2022-06-13 03:44:10|25525.9|25435.9|25514|25424|25529.7|25439.7|25513.5|25423.5|30
1655091860000|2022-06-13 03:44:20|25514.5|25424.5|25506.7|25416.7|25519.5|25429.5|25504.7|25414.7|38
1655091870000|2022-06-13 03:44:30|25506.2|25416.2|25510|25420|25515.3|25425.3|25504.9|25414.9|38
1655091880000|2022-06-13 03:44:40|25509.5|25419.5|25498.9|25408.9|25509.5|25419.5|25492.7|25402.7|34
1655091890000|2022-06-13 03:44:50|25500.1|25410.1|25508|25418|25508.5|25418.5|25496.6|25406.6|39
1655091900000|2022-06-13 03:45:00|25508.3|25418.3|25527.5|25437.5|25528.5|25438.5|25501.9|25411.9|39
1655091910000|2022-06-13 03:45:10|25527.9|25437.9|25502.7|25412.7|25528.6|25438.6|25500.5|25410.5|38
1655091920000|2022-06-13 03:45:20|25503.4|25413.4|25532|25442|25532|25442|25497.4|25407.4|36
1655091930000|2022-06-13 03:45:30|25524.9|25434.9|25555.5|25465.5|25555.7|25465.7|25521.2|25431.2|34
1655091940000|2022-06-13 03:45:40|25555.2|25465.2|25540.5|25450.5|25555.2|25465.2|25523.4|25433.4|37
1655091950000|2022-06-13 03:45:50|25543.5|25453.5|25546.6|25456.6|25549.1|25459.1|25537.9|25447.9|38
1655091960000|2022-06-13 03:46:00|25550.7|25460.7|25572.7|25482.7|25587.1|25497.1|25546|25456|40
1655091970000|2022-06-13 03:46:10|25576.4|25486.4|25570.8|25480.8|25582.1|25492.1|25569.7|25479.7|39
1655091980000|2022-06-13 03:46:20|25570.5|25480.5|25584.9|25494.9|25589.5|25499.5|25570.5|25480.5|38
1655091990000|2022-06-13 03:46:30|25586.1|25496.1|25613.8|25523.8|25614.9|25524.9|25586.1|25496.1|37
1655092000000|2022-06-13 03:46:40|25606.6|25516.6|25624.7|25534.7|25634.5|25544.5|25605.7|25515.7|39
1655092010000|2022-06-13 03:46:50|25626|25536|25613|25523|25629.5|25539.5|25613|25523|38
1655092020000|2022-06-13 03:47:00|25608.3|25518.3|25623.8|25533.8|25624.9|25534.9|25605.5|25515.5|39
1655092030000|2022-06-13 03:47:10|25623.6|25533.6|25641.8|25551.8|25642.8|25552.8|25623.6|25533.6|36
1655092040000|2022-06-13 03:47:20|25643.4|25553.4|25651.6|25561.6|25658.5|25568.5|25643.4|25553.4|35
1655092050000|2022-06-13 03:47:30|25658.4|25568.4|25648.2|25558.2|25660.9|25570.9|25645.8|25555.8|38
1655092060000|2022-06-13 03:47:40|25648.7|25558.7|25657.1|25567.1|25663.6|25573.6|25648.7|25558.7|37
1655092070000|2022-06-13 03:47:50|25655.5|25565.5|25661.7|25571.7|25665.2|25575.2|25649|25559|35
1655092080000|2022-06-13 03:48:00|25663|25573|25661.9|25571.9|25669.7|25579.7|25659|25569|37
1655092090000|2022-06-13 03:48:10|25662.9|25572.9|25626.7|25536.7|25667.3|25577.3|25625.4|25535.4|39
1655092100000|2022-06-13 03:48:20|25626.8|25536.8|25593.9|25503.9|25626.8|25536.8|25593.9|25503.9|34
1655092110000|2022-06-13 03:48:30|25593.7|25503.7|25587.7|25497.7|25594.9|25504.9|25587.2|25497.2|37
1655092120000|2022-06-13 03:48:40|25589.2|25499.2|25607.7|25517.7|25624.3|25534.3|25589.2|25499.2|39
1655092130000|2022-06-13 03:48:50|25606.7|25516.7|25597.8|25507.8|25608.2|25518.2|25591.9|25501.9|40
1655092140000|2022-06-13 03:49:00|25598.9|25508.9|25598.2|25508.2|25621.3|25531.3|25597.8|25507.8|36
1655092150000|2022-06-13 03:49:10|25600.1|25510.1|25598.8|25508.8|25611.9|25521.9|25594.7|25504.7|34
1655092160000|2022-06-13 03:49:20|25598.5|25508.5|25592.5|25502.5|25601|25511|25586.2|25496.2|36
1655092170000|2022-06-13 03:49:30|25601|25511|25565.1|25475.1|25601|25511|25561.3|25471.3|39
1655092180000|2022-06-13 03:49:40|25566.5|25476.5|25554.2|25464.2|25570.9|25480.9|25553.5|25463.5|40
1655092190000|2022-06-13 03:49:50|25553.3|25463.3|25549.3|25459.3|25554.3|25464.3|25544.4|25454.4|36
1655092200000|2022-06-13 03:50:00|25548|25458|25536.1|25446.1|25554.9|25464.9|25536.1|25446.1|36
1655092210000|2022-06-13 03:50:10|25537.8|25447.8|25529.9|25439.9|25538.5|25448.5|25525.7|25435.7|39
1655092220000|2022-06-13 03:50:20|25529.2|25439.2|25521.1|25431.1|25532.5|25442.5|25521.1|25431.1|34
1655092230000|2022-06-13 03:50:30|25522.7|25432.7|25511.3|25421.3|25524|25434|25509.5|25419.5|35
1655092240000|2022-06-13 03:50:40|25514|25424|25531.9|25441.9|25532.5|25442.5|25512.7|25422.7|34
1655092250000|2022-06-13 03:50:50|25533.1|25443.1|25556.9|25466.9|25562.3|25472.3|25533.1|25443.1|33
1655092260000|2022-06-13 03:51:00|25556.7|25466.7|25535.8|25445.8|25557.5|25467.5|25535.8|25445.8|37
1655092270000|2022-06-13 03:51:10|25538|25448|25523.5|25433.5|25538.7|25448.7|25523|25433|35
1655092280000|2022-06-13 03:51:20|25523|25433|25550.1|25460.1|25551|25461|25522.6|25432.6|39
1655092290000|2022-06-13 03:51:30|25551.1|25461.1|25525.6|25435.6|25554.7|25464.7|25525.5|25435.5|37
1655092300000|2022-06-13 03:51:40|25526.4|25436.4|25547.9|25457.9|25552.1|25462.1|25525.1|25435.1|34
1655092310000|2022-06-13 03:51:50|25542.1|25452.1|25533.9|25443.9|25543.7|25453.7|25531.5|25441.5|37
1655092320000|2022-06-13 03:52:00|25533.1|25443.1|25524.2|25434.2|25533.1|25443.1|25520.1|25430.1|33
1655092330000|2022-06-13 03:52:10|25522.8|25432.8|25515.2|25425.2|25522.8|25432.8|25511.2|25421.2|31
1655092340000|2022-06-13 03:52:20|25514.9|25424.9|25509.3|25419.3|25522|25432|25509.3|25419.3|37
1655092350000|2022-06-13 03:52:30|25507.4|25417.4|25536.4|25446.4|25538|25448|25503.6|25413.6|38
1655092360000|2022-06-13 03:52:40|25536.6|25446.6|25566|25476|25566|25476|25534.7|25444.7|34
1655092370000|2022-06-13 03:52:50|25568.2|25478.2|25580.5|25490.5|25581.7|25491.7|25568.2|25478.2|31
1655092380000|2022-06-13 03:53:00|25580.2|25490.2|25588.2|25498.2|25592.3|25502.3|25578.4|25488.4|29
1655092390000|2022-06-13 03:53:10|25588|25498|25563.5|25473.5|25588|25498|25563.5|25473.5|37
1655092400000|2022-06-13 03:53:20|25563.9|25473.9|25550.1|25460.1|25569.8|25479.8|25549.7|25459.7|35
1655092410000|2022-06-13 03:53:30|25549.5|25459.5|25535.7|25445.7|25552.2|25462.2|25529.7|25439.7|38
1655092420000|2022-06-13 03:53:40|25532|25442|25532.8|25442.8|25537.1|25447.1|25524|25434|35
1655092430000|2022-06-13 03:53:50|25533.1|25443.1|25538.1|25448.1|25538.2|25448.2|25525.8|25435.8|36
1655092440000|2022-06-13 03:54:00|25544.1|25454.1|25522.3|25432.3|25552.3|25462.3|25522.3|25432.3|35
1655092450000|2022-06-13 03:54:10|25522|25432|25520.1|25430.1|25522.5|25432.5|25512.5|25422.5|35
1655092460000|2022-06-13 03:54:20|25518.2|25428.2|25521.9|25431.9|25531.1|25441.1|25518.2|25428.2|37
1655092470000|2022-06-13 03:54:30|25521.2|25431.2|25523.9|25433.9|25529.4|25439.4|25519.2|25429.2|36
1655092480000|2022-06-13 03:54:40|25525.4|25435.4|25537.9|25447.9|25538.7|25448.7|25520.2|25430.2|34
1655092490000|2022-06-13 03:54:50|25540.4|25450.4|25521.8|25431.8|25540.4|25450.4|25521.8|25431.8|34
1655092500000|2022-06-13 03:55:00|25519.4|25429.4|25519.9|25429.9|25524.9|25434.9|25512.4|25422.4|36
1655092510000|2022-06-13 03:55:10|25523.9|25433.9|25540.7|25450.7|25544.6|25454.6|25523.9|25433.9|32
1655092520000|2022-06-13 03:55:20|25545.2|25455.2|25548.6|25458.6|25559.8|25469.8|25545.2|25455.2|35
1655092530000|2022-06-13 03:55:30|25548.7|25458.7|25552.2|25462.2|25558.5|25468.5|25548.7|25458.7|34
1655092540000|2022-06-13 03:55:40|25551.6|25461.6|25550.3|25460.3|25552.3|25462.3|25549.5|25459.5|32
1655092550000|2022-06-13 03:55:50|25549.7|25459.7|25555.1|25465.1|25555.9|25465.9|25549.7|25459.7|35
1655092560000|2022-06-13 03:56:00|25554|25464|25569.5|25479.5|25573.3|25483.3|25554|25464|35
1655092570000|2022-06-13 03:56:10|25569.6|25479.6|25567.6|25477.6|25572.6|25482.6|25567.6|25477.6|35
1655092580000|2022-06-13 03:56:20|25568.3|25478.3|25558.2|25468.2|25568.4|25478.4|25558|25468|33
1655092590000|2022-06-13 03:56:30|25559.5|25469.5|25574.9|25484.9|25575.4|25485.4|25559.5|25469.5|30
1655092600000|2022-06-13 03:56:40|25575.8|25485.8|25557.7|25467.7|25577.3|25487.3|25552.9|25462.9|35
1655092610000|2022-06-13 03:56:50|25557.6|25467.6|25544|25454|25570.7|25480.7|25540.5|25450.5|38
1655092620000|2022-06-13 03:57:00|25544.3|25454.3|25531.8|25441.8|25544.3|25454.3|25531.7|25441.7|33
1655092630000|2022-06-13 03:57:10|25533.6|25443.6|25562.3|25472.3|25565.5|25475.5|25533.6|25443.6|37
1655092640000|2022-06-13 03:57:20|25565.6|25475.6|25576.3|25486.3|25579.2|25489.2|25563.1|25473.1|33
1655092650000|2022-06-13 03:57:30|25575|25485|25552.2|25462.2|25578.9|25488.9|25551.6|25461.6|36
1655092660000|2022-06-13 03:57:40|25554.5|25464.5|25582.6|25492.6|25591.1|25501.1|25550.2|25460.2|35
1655092670000|2022-06-13 03:57:50|25581.3|25491.3|25583.9|25493.9|25584.8|25494.8|25575.8|25485.8|33
1655092680000|2022-06-13 03:58:00|25588.3|25498.3|25589.2|25499.2|25598.7|25508.7|25581.8|25491.8|39
1655092690000|2022-06-13 03:58:10|25589.3|25499.3|25618.6|25528.6|25618.6|25528.6|25589.3|25499.3|37
1655092700000|2022-06-13 03:58:20|25620.1|25530.1|25618.1|25528.1|25627.7|25537.7|25617.4|25527.4|37
1655092710000|2022-06-13 03:58:30|25621.5|25531.5|25602.4|25512.4|25622.8|25532.8|25597.8|25507.8|37
1655092720000|2022-06-13 03:58:40|25606.7|25516.7|25616.4|25526.4|25622.9|25532.9|25602.5|25512.5|38
1655092730000|2022-06-13 03:58:50|25617.9|25527.9|25613.2|25523.2|25620.9|25530.9|25613|25523|38
1655092740000|2022-06-13 03:59:00|25611.8|25521.8|25611.5|25521.5|25617.3|25527.3|25604.8|25514.8|35
1655092750000|2022-06-13 03:59:10|25610.2|25520.2|25590|25500|25610.2|25520.2|25590|25500|35
1655092760000|2022-06-13 03:59:20|25589.7|25499.7|25532.6|25442.6|25589.7|25499.7|25532.6|25442.6|40
1655092770000|2022-06-13 03:59:30|25534.9|25444.9|25526.5|25436.5|25537.3|25447.3|25521.7|25431.7|39
1655092780000|2022-06-13 03:59:40|25526.7|25436.7|25524.4|25434.4|25534.2|25444.2|25521.7|25431.7|40
1655092790000|2022-06-13 03:59:50|25523.4|25433.4|25530.9|25440.9|25530.9|25440.9|25517.5|25427.5|39
1655092800000|2022-06-13 04:00:00|25531.9|25441.9|25476.4|25386.4|25532.3|25442.3|25474.8|25384.8|39
1655092810000|2022-06-13 04:00:10|25480.4|25390.4|25471.2|25381.2|25480.4|25390.4|25460.7|25370.7|40
1655092820000|2022-06-13 04:00:20|25471.7|25381.7|25436.6|25346.6|25473.9|25383.9|25436|25346|38
1655092830000|2022-06-13 04:00:30|25436.8|25346.8|25423.3|25333.3|25441.9|25351.9|25416.2|25326.2|39
1655092840000|2022-06-13 04:00:40|25423.9|25333.9|25446|25356|25447.8|25357.8|25420.5|25330.5|37
1655092850000|2022-06-13 04:00:50|25446.1|25356.1|25429|25339|25451.7|25361.7|25425.4|25335.4|34
1655092860000|2022-06-13 04:01:00|25433.6|25343.6|25457.8|25367.8|25458.5|25368.5|25432.3|25342.3|38
1655092870000|2022-06-13 04:01:10|25459.9|25369.9|25471.4|25381.4|25477.5|25387.5|25456.1|25366.1|37
1655092880000|2022-06-13 04:01:20|25469.6|25379.6|25490.9|25400.9|25491|25401|25466.1|25376.1|37
1655092890000|2022-06-13 04:01:30|25491.7|25401.7|25494|25404|25494|25404|25487.4|25397.4|37
1655092900000|2022-06-13 04:01:40|25493.9|25403.9|25509.5|25419.5|25515.6|25425.6|25489.4|25399.4|38
1655092910000|2022-06-13 04:01:50|25511.9|25421.9|25526.7|25436.7|25530.7|25440.7|25497.2|25407.2|40
1655092920000|2022-06-13 04:02:00|25528.4|25438.4|25549.5|25459.5|25554.8|25464.8|25528.3|25438.3|37
1655092930000|2022-06-13 04:02:10|25544.1|25454.1|25528.7|25438.7|25546.6|25456.6|25528.2|25438.2|37
1655092940000|2022-06-13 04:02:20|25529.4|25439.4|25526.6|25436.6|25533.4|25443.4|25525.4|25435.4|37
1655092950000|2022-06-13 04:02:30|25527.5|25437.5|25528.5|25438.5|25529.2|25439.2|25521.2|25431.2|38
1655092960000|2022-06-13 04:02:40|25525.3|25435.3|25504.1|25414.1|25525.8|25435.8|25502.9|25412.9|34
1655092970000|2022-06-13 04:02:50|25506|25416|25516.2|25426.2|25516.2|25426.2|25504.8|25414.8|39
1655092980000|2022-06-13 04:03:00|25524.4|25434.4|25548.3|25458.3|25548.3|25458.3|25522.5|25432.5|29
1655092990000|2022-06-13 04:03:10|25544.6|25454.6|25546.7|25456.7|25554.5|25464.5|25542.4|25452.4|37
1655093000000|2022-06-13 04:03:20|25546.5|25456.5|25544.9|25454.9|25551.9|25461.9|25544.3|25454.3|37
1655093010000|2022-06-13 04:03:30|25545.8|25455.8|25543.7|25453.7|25549.7|25459.7|25541.7|25451.7|37
1655093020000|2022-06-13 04:03:40|25543.5|25453.5|25553.8|25463.8|25554|25464|25540.7|25450.7|35
1655093030000|2022-06-13 04:03:50|25553.7|25463.7|25553.9|25463.9|25556.1|25466.1|25547.8|25457.8|33
1655093040000|2022-06-13 04:04:00|25550.1|25460.1|25531.2|25441.2|25556.6|25466.6|25531.2|25441.2|39
1655093050000|2022-06-13 04:04:10|25530.2|25440.2|25521.6|25431.6|25535.9|25445.9|25521.6|25431.6|35
1655093060000|2022-06-13 04:04:20|25520.4|25430.4|25525.6|25435.6|25526|25436|25513.1|25423.1|35
1655093070000|2022-06-13 04:04:30|25525.9|25435.9|25544|25454|25544.3|25454.3|25525.9|25435.9|37
1655093080000|2022-06-13 04:04:40|25543.7|25453.7|25551|25461|25554.8|25464.8|25543.1|25453.1|33
1655093090000|2022-06-13 04:04:50|25551.3|25461.3|25556.4|25466.4|25557.3|25467.3|25547.1|25457.1|34
1655093100000|2022-06-13 04:05:00|25556.5|25466.5|25556.5|25466.5|25570.7|25480.7|25555.9|25465.9|39
1655093110000|2022-06-13 04:05:10|25556.2|25466.2|25561.2|25471.2|25563.4|25473.4|25554.8|25464.8|38
1655093120000|2022-06-13 04:05:20|25560.6|25470.6|25578|25488|25578.7|25488.7|25560.6|25470.6|34
1655093130000|2022-06-13 04:05:30|25580|25490|25587.8|25497.8|25596.7|25506.7|25576.2|25486.2|34
1655093140000|2022-06-13 04:05:40|25586.7|25496.7|25586|25496|25586.7|25496.7|25574.3|25484.3|35
1655093150000|2022-06-13 04:05:50|25584.3|25494.3|25598.8|25508.8|25599.7|25509.7|25582.1|25492.1|35
1655093160000|2022-06-13 04:06:00|25599.5|25509.5|25609.8|25519.8|25612.1|25522.1|25593.2|25503.2|34
1655093170000|2022-06-13 04:06:10|25615|25525|25617|25527|25619.1|25529.1|25607.2|25517.2|39
1655093180000|2022-06-13 04:06:20|25617.5|25527.5|25611.5|25521.5|25626.7|25536.7|25611.5|25521.5|34
1655093190000|2022-06-13 04:06:30|25609.1|25519.1|25620.8|25530.8|25623.2|25533.2|25606.3|25516.3|39
1655093200000|2022-06-13 04:06:40|25620.6|25530.6|25613.7|25523.7|25622.3|25532.3|25609.6|25519.6|40
1655093210000|2022-06-13 04:06:50|25613.6|25523.6|25635|25545|25635|25545|25613.6|25523.6|36
1655093220000|2022-06-13 04:07:00|25635.2|25545.2|25636.3|25546.3|25639.9|25549.9|25626.2|25536.2|39
1655093230000|2022-06-13 04:07:10|25636.8|25546.8|25639.2|25549.2|25649.2|25559.2|25635.9|25545.9|37
1655093240000|2022-06-13 04:07:20|25637.7|25547.7|25631.6|25541.6|25637.7|25547.7|25626.6|25536.6|39
1655093250000|2022-06-13 04:07:30|25632.3|25542.3|25634.8|25544.8|25642.5|25552.5|25631.5|25541.5|37
1655093260000|2022-06-13 04:07:40|25631.3|25541.3|25653|25563|25653.5|25563.5|25628.5|25538.5|37
1655093270000|2022-06-13 04:07:50|25654.6|25564.6|25638.7|25548.7|25654.6|25564.6|25637.8|25547.8|36
1655093280000|2022-06-13 04:08:00|25638.9|25548.9|25646.2|25556.2|25647.6|25557.6|25630.2|25540.2|35
1655093290000|2022-06-13 04:08:10|25647|25557|25656.6|25566.6|25656.7|25566.7|25646.6|25556.6|33
1655093300000|2022-06-13 04:08:20|25659.6|25569.6|25667|25577|25667.7|25577.7|25658.1|25568.1|36
1655093310000|2022-06-13 04:08:30|25666.5|25576.5|25666.7|25576.7|25672.8|25582.8|25663.6|25573.6|39
1655093320000|2022-06-13 04:08:40|25666.8|25576.8|25669.6|25579.6|25669.6|25579.6|25664.6|25574.6|38
1655093330000|2022-06-13 04:08:50|25670.3|25580.3|25665.2|25575.2|25679.5|25589.5|25663.9|25573.9|38
1655093340000|2022-06-13 04:09:00|25664.5|25574.5|25666.9|25576.9|25666.9|25576.9|25648.4|25558.4|37
1655093350000|2022-06-13 04:09:10|25667|25577|25672.3|25582.3|25677.6|25587.6|25666.9|25576.9|35
1655093360000|2022-06-13 04:09:20|25665.4|25575.4|25674.7|25584.7|25677.2|25587.2|25663|25573|33
1655093370000|2022-06-13 04:09:30|25675.2|25585.2|25737.9|25647.9|25737.9|25647.9|25673.7|25583.7|37
1655093380000|2022-06-13 04:09:40|25738.4|25648.4|25767.7|25677.7|25776.3|25686.3|25738.4|25648.4|40
1655093390000|2022-06-13 04:09:50|25775.3|25685.3|25784.6|25694.6|25789.4|25699.4|25764.9|25674.9|38
1655093400000|2022-06-13 04:10:00|25779.9|25689.9|25743.5|25653.5|25779.9|25689.9|25743.5|25653.5|40
1655093410000|2022-06-13 04:10:10|25745|25655|25769.2|25679.2|25779.1|25689.1|25741.9|25651.9|39
1655093420000|2022-06-13 04:10:20|25768.9|25678.9|25752|25662|25769|25679|25748.4|25658.4|38
1655093430000|2022-06-13 04:10:30|25752.6|25662.6|25780|25690|25780|25690|25750.7|25660.7|35
1655093440000|2022-06-13 04:10:40|25785|25695|25802.2|25712.2|25817.5|25727.5|25785|25695|35
1655093450000|2022-06-13 04:10:50|25805.7|25715.7|25812.5|25722.5|25813.7|25723.7|25799.2|25709.2|37
1655093460000|2022-06-13 04:11:00|25808.8|25718.8|25792|25702|25814.3|25724.3|25788.7|25698.7|40
1655093470000|2022-06-13 04:11:10|25795.9|25705.9|25825.3|25735.3|25825.3|25735.3|25795.9|25705.9|33
1655093480000|2022-06-13 04:11:20|25822.1|25732.1|25820.5|25730.5|25830.7|25740.7|25814.2|25724.2|32
1655093490000|2022-06-13 04:11:30|25822|25732|25835|25745|25835|25745|25815.5|25725.5|35
1655093500000|2022-06-13 04:11:40|25835.6|25745.6|25871.5|25781.5|25871.5|25781.5|25830.5|25740.5|34
1655093510000|2022-06-13 04:11:50|25876.6|25786.6|25928.9|25838.9|25935.5|25845.5|25876.6|25786.6|40
1655093520000|2022-06-13 04:12:00|25928.4|25838.4|25898.6|25808.6|25928.5|25838.5|25889.4|25799.4|40
1655093530000|2022-06-13 04:12:10|25898.5|25808.5|26011.9|25921.9|26011.9|25921.9|25892.8|25802.8|40
1655093540000|2022-06-13 04:12:20|26011.4|25921.4|25970.6|25880.6|26016.2|25926.2|25970.6|25880.6|40
1655093550000|2022-06-13 04:12:30|25966|25876|25985.1|25895.1|25985.1|25895.1|25959.8|25869.8|37
1655093560000|2022-06-13 04:12:40|25981.5|25891.5|25993.6|25903.6|25993.6|25903.6|25966.4|25876.4|40
1655093570000|2022-06-13 04:12:50|25991.8|25901.8|25946|25856|25995.2|25905.2|25944.7|25854.7|40
1655093580000|2022-06-13 04:13:00|25942.7|25852.7|25907.6|25817.6|25942.7|25852.7|25898.4|25808.4|38
1655093590000|2022-06-13 04:13:10|25906.3|25816.3|25926.3|25836.3|25939.3|25849.3|25895.8|25805.8|38
1655093600000|2022-06-13 04:13:20|25922.9|25832.9|25890.8|25800.8|25923.3|25833.3|25888.2|25798.2|37
1655093610000|2022-06-13 04:13:30|25879.9|25789.9|25874.5|25784.5|25887|25797|25869.4|25779.4|39
1655093620000|2022-06-13 04:13:40|25874.9|25784.9|25894.7|25804.7|25898.4|25808.4|25869.3|25779.3|32
1655093630000|2022-06-13 04:13:50|25900.8|25810.8|25889.4|25799.4|25906.9|25816.9|25889|25799|36
1655093640000|2022-06-13 04:14:00|25887.5|25797.5|25896.9|25806.9|25902.7|25812.7|25883.3|25793.3|36
1655093650000|2022-06-13 04:14:10|25896.1|25806.1|25856.9|25766.9|25899.7|25809.7|25856.9|25766.9|39
1655093660000|2022-06-13 04:14:20|25855.1|25765.1|25848.8|25758.8|25864.5|25774.5|25841.5|25751.5|38
1655093670000|2022-06-13 04:14:30|25847|25757|25831.3|25741.3|25849.9|25759.9|25831.3|25741.3|38
1655093680000|2022-06-13 04:14:40|25831.5|25741.5|25813.4|25723.4|25833.2|25743.2|25812|25722|38
1655093690000|2022-06-13 04:14:50|25813.2|25723.2|25840.3|25750.3|25842.1|25752.1|25813|25723|35
1655093700000|2022-06-13 04:15:00|25841.3|25751.3|25836.5|25746.5|25860.6|25770.6|25828.1|25738.1|38
1655093710000|2022-06-13 04:15:10|25834|25744|25835.6|25745.6|25856.7|25766.7|25830|25740|36
1655093720000|2022-06-13 04:15:20|25835.3|25745.3|25815|25725|25835.3|25745.3|25815|25725|37
1655093730000|2022-06-13 04:15:30|25812.6|25722.6|25800.4|25710.4|25812.6|25722.6|25796.4|25706.4|36
1655093740000|2022-06-13 04:15:40|25801.1|25711.1|25779.7|25689.7|25802.5|25712.5|25779.7|25689.7|37
1655093750000|2022-06-13 04:15:50|25782|25692|25808.8|25718.8|25808.8|25718.8|25781.9|25691.9|35
1655093760000|2022-06-13 04:16:00|25809.1|25719.1|25824.5|25734.5|25824.5|25734.5|25797.6|25707.6|38
1655093770000|2022-06-13 04:16:10|25826.1|25736.1|25844|25754|25857.6|25767.6|25826.1|25736.1|36
1655093780000|2022-06-13 04:16:20|25842.4|25752.4|25861.3|25771.3|25861.9|25771.9|25838.8|25748.8|37
1655093790000|2022-06-13 04:16:30|25861.7|25771.7|25873.4|25783.4|25882.6|25792.6|25861.7|25771.7|38
1655093800000|2022-06-13 04:16:40|25871|25781|25873.4|25783.4|25880|25790|25871|25781|39
1655093810000|2022-06-13 04:16:50|25871.7|25781.7|25879.1|25789.1|25879.1|25789.1|25865.2|25775.2|36
1655093820000|2022-06-13 04:17:00|25887.4|25797.4|25942.6|25852.6|25946.1|25856.1|25887.4|25797.4|39
1655093830000|2022-06-13 04:17:10|25941.9|25851.9|25964.7|25874.7|25967.6|25877.6|25941.5|25851.5|38
1655093840000|2022-06-13 04:17:20|25966.7|25876.7|25933.3|25843.3|25966.7|25876.7|25933.3|25843.3|40
1655093850000|2022-06-13 04:17:30|25932.5|25842.5|25948.8|25858.8|25952.9|25862.9|25929.5|25839.5|39
1655093860000|2022-06-13 04:17:40|25951|25861|25940.2|25850.2|25952.7|25862.7|25938.4|25848.4|37
1655093870000|2022-06-13 04:17:50|25940.8|25850.8|25946.5|25856.5|25952.7|25862.7|25940.8|25850.8|35
1655093880000|2022-06-13 04:18:00|25947.1|25857.1|25906.6|25816.6|25949.5|25859.5|25906.6|25816.6|39
1655093890000|2022-06-13 04:18:10|25906.8|25816.8|25872.8|25782.8|25906.8|25816.8|25872.6|25782.6|37
1655093900000|2022-06-13 04:18:20|25873.9|25783.9|25861.6|25771.6|25873.9|25783.9|25854|25764|40
1655093910000|2022-06-13 04:18:30|25863.2|25773.2|25861.6|25771.6|25871.6|25781.6|25856.4|25766.4|35
1655093920000|2022-06-13 04:18:40|25860.4|25770.4|25859.8|25769.8|25866.1|25776.1|25859.8|25769.8|37
1655093930000|2022-06-13 04:18:50|25861.1|25771.1|25847.7|25757.7|25864.3|25774.3|25847.7|25757.7|36
1655093940000|2022-06-13 04:19:00|25847.6|25757.6|25869.7|25779.7|25874.1|25784.1|25847|25757|40
1655093950000|2022-06-13 04:19:10|25867|25777|25887.5|25797.5|25887.5|25797.5|25866.2|25776.2|33
1655093960000|2022-06-13 04:19:20|25894.5|25804.5|25943.8|25853.8|25943.8|25853.8|25894.5|25804.5|36
1655093970000|2022-06-13 04:19:30|25942.6|25852.6|25963.4|25873.4|25965.5|25875.5|25940.4|25850.4|36
1655093980000|2022-06-13 04:19:40|25962.8|25872.8|25965.2|25875.2|25976.7|25886.7|25958.4|25868.4|32
1655093990000|2022-06-13 04:19:50|25964.5|25874.5|25989.9|25899.9|25994.6|25904.6|25960.8|25870.8|37
1655094000000|2022-06-13 04:20:00|25991.5|25901.5|26020.1|25930.1|26020.1|25930.1|25988.6|25898.6|38
1655094010000|2022-06-13 04:20:10|26021.8|25931.8|26085.1|25995.1|26085.1|25995.1|26021.8|25931.8|39
1655094020000|2022-06-13 04:20:20|26085.8|25995.8|26102.3|26012.3|26150.3|26060.3|26085.6|25995.6|38
1655094030000|2022-06-13 04:20:30|26106.2|26016.2|26145|26055|26153.5|26063.5|26092.2|26002.2|40
1655094040000|2022-06-13 04:20:40|26143.8|26053.8|26157.8|26067.8|26159.5|26069.5|26140.1|26050.1|38
1655094050000|2022-06-13 04:20:50|26157.2|26067.2|26127.8|26037.8|26157.2|26067.2|26127.8|26037.8|36
1655094060000|2022-06-13 04:21:00|26124.9|26034.9|26091.4|26001.4|26124.9|26034.9|26091.4|26001.4|38
1655094070000|2022-06-13 04:21:10|26091.7|26001.7|26041.9|25951.9|26094.2|26004.2|26041.9|25951.9|40
1655094080000|2022-06-13 04:21:20|26042.2|25952.2|26044.3|25954.3|26046.1|25956.1|26037.3|25947.3|36
1655094090000|2022-06-13 04:21:30|26044.5|25954.5|26014.9|25924.9|26044.5|25954.5|26014.9|25924.9|36
1655094100000|2022-06-13 04:21:40|26015.2|25925.2|26027.3|25937.3|26027.3|25937.3|26005.2|25915.2|34
1655094110000|2022-06-13 04:21:50|26026|25936|26040.1|25950.1|26040.6|25950.6|26026|25936|33
1655094120000|2022-06-13 04:22:00|26040.4|25950.4|26032.5|25942.5|26058.9|25968.9|26031.8|25941.8|37
1655094130000|2022-06-13 04:22:10|26032.4|25942.4|26020.4|25930.4|26032.9|25942.9|26020.1|25930.1|34
1655094140000|2022-06-13 04:22:20|26016.2|25926.2|26016.7|25926.7|26018.2|25928.2|26008.6|25918.6|33
1655094150000|2022-06-13 04:22:30|26013.7|25923.7|26010.1|25920.1|26022.7|25932.7|26001.8|25911.8|39
1655094160000|2022-06-13 04:22:40|26014|25924|26022.6|25932.6|26041.4|25951.4|26014|25924|36
1655094170000|2022-06-13 04:22:50|26021.5|25931.5|26036.4|25946.4|26039.8|25949.8|26014.9|25924.9|37
1655094180000|2022-06-13 04:23:00|26036.9|25946.9|26016.8|25926.8|26041.8|25951.8|26015.6|25925.6|38
1655094190000|2022-06-13 04:23:10|26020.7|25930.7|26016.2|25926.2|26031.4|25941.4|26014.9|25924.9|35
1655094200000|2022-06-13 04:23:20|26015.8|25925.8|26027.1|25937.1|26027.1|25937.1|26014.7|25924.7|36
1655094210000|2022-06-13 04:23:30|26028.1|25938.1|26024.1|25934.1|26031.6|25941.6|26013.9|25923.9|35
1655094220000|2022-06-13 04:23:40|26026.3|25936.3|26046.1|25956.1|26046.1|25956.1|26021.5|25931.5|34
1655094230000|2022-06-13 04:23:50|26046.5|25956.5|26095.4|26005.4|26100.3|26010.3|26039|25949|37
1655094240000|2022-06-13 04:24:00|26096.9|26006.9|26116.5|26026.5|26119.7|26029.7|26093.8|26003.8|39
1655094250000|2022-06-13 04:24:10|26120.4|26030.4|26108.9|26018.9|26124.6|26034.6|26108.9|26018.9|36
1655094260000|2022-06-13 04:24:20|26106.1|26016.1|26144|26054|26144.5|26054.5|26106.1|26016.1|36
1655094270000|2022-06-13 04:24:30|26151.2|26061.2|26182.4|26092.4|26182.4|26092.4|26137.9|26047.9|38
1655094280000|2022-06-13 04:24:40|26186.9|26096.9|26179.5|26089.5|26187|26097|26170.5|26080.5|36
1655094290000|2022-06-13 04:24:50|26179.7|26089.7|26209.8|26119.8|26223|26133|26179|26089|36
1655094300000|2022-06-13 04:25:00|26210.6|26120.6|26157.6|26067.6|26211.9|26121.9|26155.4|26065.4|38
1655094310000|2022-06-13 04:25:10|26168.1|26078.1|26222.9|26132.9|26222.9|26132.9|26160.9|26070.9|40
1655094320000|2022-06-13 04:25:20|26226.1|26136.1|26248.5|26158.5|26250.1|26160.1|26226.1|26136.1|37
1655094330000|2022-06-13 04:25:30|26251.1|26161.1|26246.8|26156.8|26263.2|26173.2|26246.8|26156.8|38
1655094340000|2022-06-13 04:25:40|26246.4|26156.4|26243.7|26153.7|26249.7|26159.7|26242.9|26152.9|37
1655094350000|2022-06-13 04:25:50|26244.8|26154.8|26251.6|26161.6|26262|26172|26244.8|26154.8|32
1655094360000|2022-06-13 04:26:00|26253|26163|26254.5|26164.5|26257.3|26167.3|26251.6|26161.6|32
1655094370000|2022-06-13 04:26:10|26254.8|26164.8|26239.4|26149.4|26262|26172|26239.4|26149.4|37
1655094380000|2022-06-13 04:26:20|26239.1|26149.1|26195.1|26105.1|26240.1|26150.1|26192.4|26102.4|39
1655094390000|2022-06-13 04:26:30|26193.4|26103.4|26186.6|26096.6|26193.4|26103.4|26177.8|26087.8|39
1655094400000|2022-06-13 04:26:40|26185.7|26095.7|26145.4|26055.4|26188|26098|26140.8|26050.8|39
1655094410000|2022-06-13 04:26:50|26146.7|26056.7|26146.3|26056.3|26166.4|26076.4|26146.3|26056.3|36
1655094420000|2022-06-13 04:27:00|26144|26054|26151.8|26061.8|26161.8|26071.8|26144|26054|36
1655094430000|2022-06-13 04:27:10|26151.9|26061.9|26156.3|26066.3|26171.3|26081.3|26145.8|26055.8|37
1655094440000|2022-06-13 04:27:20|26156.8|26066.8|26167|26077|26168.4|26078.4|26148.2|26058.2|29
1655094450000|2022-06-13 04:27:30|26168.4|26078.4|26225.6|26135.6|26225.6|26135.6|26164.9|26074.9|29
1655094460000|2022-06-13 04:27:40|26221.4|26131.4|26202.8|26112.8|26221.4|26131.4|26199|26109|39
1655094470000|2022-06-13 04:27:50|26202.6|26112.6|26170.3|26080.3|26202.6|26112.6|26169|26079|37
1655094480000|2022-06-13 04:28:00|26165.9|26075.9|26181.7|26091.7|26182.9|26092.9|26165.5|26075.5|35
1655094490000|2022-06-13 04:28:10|26182.4|26092.4|26194.3|26104.3|26218.5|26128.5|26182.3|26092.3|36
1655094500000|2022-06-13 04:28:20|26194.1|26104.1|26206.2|26116.2|26206.4|26116.4|26184.2|26094.2|34
1655094510000|2022-06-13 04:28:30|26208|26118|26201.2|26111.2|26215.5|26125.5|26200.2|26110.2|36
1655094520000|2022-06-13 04:28:40|26202.2|26112.2|26156|26066|26202.2|26112.2|26155.6|26065.6|39
1655094530000|2022-06-13 04:28:50|26156.4|26066.4|26142.7|26052.7|26162.3|26072.3|26142.7|26052.7|33
1655094540000|2022-06-13 04:29:00|26143.4|26053.4|26134.3|26044.3|26148.7|26058.7|26133.1|26043.1|40
1655094550000|2022-06-13 04:29:10|26133.8|26043.8|26112.6|26022.6|26133.8|26043.8|26112.6|26022.6|37
1655094560000|2022-06-13 04:29:20|26110.1|26020.1|26080.4|25990.4|26110.1|26020.1|26078.9|25988.9|38
1655094570000|2022-06-13 04:29:30|26085.4|25995.4|26076.2|25986.2|26088.2|25998.2|26074.9|25984.9|38
1655094580000|2022-06-13 04:29:40|26074.9|25984.9|26060|25970|26076.5|25986.5|26060|25970|37
1655094590000|2022-06-13 04:29:50|26059|25969|26107.1|26017.1|26111|26021|26058.6|25968.6|39
1655094600000|2022-06-13 04:30:00|26108|26018|26081.5|25991.5|26108|26018|26081.5|25991.5|34
1655094610000|2022-06-13 04:30:10|26078.6|25988.6|26121.9|26031.9|26126.9|26036.9|26075.2|25985.2|39
1655094620000|2022-06-13 04:30:20|26126.9|26036.9|26147.8|26057.8|26152.3|26062.3|26126.8|26036.8|34
1655094630000|2022-06-13 04:30:30|26149.4|26059.4|26140.9|26050.9|26156.1|26066.1|26140.9|26050.9|39
1655094640000|2022-06-13 04:30:40|26141.7|26051.7|26163.4|26073.4|26163.4|26073.4|26141.7|26051.7|31
1655094650000|2022-06-13 04:30:50|26163.6|26073.6|26150.8|26060.8|26164.6|26074.6|26140.3|26050.3|38
1655094660000|2022-06-13 04:31:00|26157|26067|26126.2|26036.2|26167.6|26077.6|26126.2|26036.2|40
1655094670000|2022-06-13 04:31:10|26123.7|26033.7|26088.6|25998.6|26123.7|26033.7|26088.6|25998.6|38
1655094680000|2022-06-13 04:31:20|26087.3|25997.3|26068.8|25978.8|26087.3|25997.3|26066.4|25976.4|37
1655094690000|2022-06-13 04:31:30|26064.2|25974.2|26058.8|25968.8|26076.2|25986.2|26057.8|25967.8|38
1655094700000|2022-06-13 04:31:40|26060.6|25970.6|26071.4|25981.4|26085.1|25995.1|26060.6|25970.6|37
1655094710000|2022-06-13 04:31:50|26070|25980|26070.5|25980.5|26078.6|25988.6|26069.1|25979.1|38
1655094720000|2022-06-13 04:32:00|26072.1|25982.1|26038.8|25948.8|26074.9|25984.9|26038.8|25948.8|38
1655094730000|2022-06-13 04:32:10|26044.1|25954.1|25990.1|25900.1|26044.1|25954.1|25989.1|25899.1|40
1655094740000|2022-06-13 04:32:20|25989.6|25899.6|25948.6|25858.6|25994.4|25904.4|25945|25855|38
1655094750000|2022-06-13 04:32:30|25953.8|25863.8|25950|25860|25966.2|25876.2|25945.1|25855.1|36
1655094760000|2022-06-13 04:32:40|25949.4|25859.4|25880.7|25790.7|25949.4|25859.4|25880.7|25790.7|38
1655094770000|2022-06-13 04:32:50|25882.1|25792.1|25920.9|25830.9|25920.9|25830.9|25874.5|25784.5|39
1655094780000|2022-06-13 04:33:00|25917.5|25827.5|25900|25810|25919|25829|25900|25810|39
1655094790000|2022-06-13 04:33:10|25897.1|25807.1|25935.2|25845.2|25935.2|25845.2|25888.8|25798.8|38
1655094800000|2022-06-13 04:33:20|25933.8|25843.8|25952.2|25862.2|25964.6|25874.6|25926.5|25836.5|39
1655094810000|2022-06-13 04:33:30|25949|25859|25955.6|25865.6|25961.9|25871.9|25940.2|25850.2|37
1655094820000|2022-06-13 04:33:40|25953.9|25863.9|25950.6|25860.6|25957.9|25867.9|25944.4|25854.4|32
1655094830000|2022-06-13 04:33:50|25950.7|25860.7|25944.1|25854.1|25950.7|25860.7|25922.4|25832.4|39
1655094840000|2022-06-13 04:34:00|25944.2|25854.2|25953.5|25863.5|25953.5|25863.5|25928.9|25838.9|36
1655094850000|2022-06-13 04:34:10|25954.6|25864.6|25973.7|25883.7|25974.2|25884.2|25952.5|25862.5|36
1655094860000|2022-06-13 04:34:20|25973.9|25883.9|25971.2|25881.2|25976.3|25886.3|25961.4|25871.4|40
1655094870000|2022-06-13 04:34:30|25971.6|25881.6|25963.7|25873.7|25986.7|25896.7|25963.7|25873.7|36
1655094880000|2022-06-13 04:34:40|25963.5|25873.5|25971.4|25881.4|25971.4|25881.4|25952.8|25862.8|35
1655094890000|2022-06-13 04:34:50|25972.1|25882.1|25970.1|25880.1|25988.4|25898.4|25966.4|25876.4|38
1655094900000|2022-06-13 04:35:00|25970.3|25880.3|25983.9|25893.9|25983.9|25893.9|25963.8|25873.8|39
1655094910000|2022-06-13 04:35:10|25984.6|25894.6|25956.4|25866.4|25985.2|25895.2|25953.8|25863.8|33
1655094920000|2022-06-13 04:35:20|25956.3|25866.3|25954.4|25864.4|25956.5|25866.5|25953.2|25863.2|33
1655094930000|2022-06-13 04:35:30|25954|25864|25952.8|25862.8|25954.3|25864.3|25943.5|25853.5|36
1655094940000|2022-06-13 04:35:40|25954.5|25864.5|25939.6|25849.6|25954.7|25864.7|25939.6|25849.6|35
1655094950000|2022-06-13 04:35:50|25939.8|25849.8|25922.5|25832.5|25940.3|25850.3|25921.3|25831.3|39
1655094960000|2022-06-13 04:36:00|25921.6|25831.6|25914|25824|25927.6|25837.6|25914|25824|36
1655094970000|2022-06-13 04:36:10|25912.2|25822.2|25905.9|25815.9|25912.4|25822.4|25898.7|25808.7|38
1655094980000|2022-06-13 04:36:20|25904.4|25814.4|25947.2|25857.2|25949.1|25859.1|25904.4|25814.4|40
1655094990000|2022-06-13 04:36:30|25947|25857|25935|25845|25950.4|25860.4|25934.1|25844.1|34
1655095000000|2022-06-13 04:36:40|25937.1|25847.1|25942.8|25852.8|25944.9|25854.9|25934.5|25844.5|34
1655095010000|2022-06-13 04:36:50|25946.7|25856.7|25937.4|25847.4|25950.2|25860.2|25936.6|25846.6|31
1655095020000|2022-06-13 04:37:00|25938.6|25848.6|25939.1|25849.1|25948.1|25858.1|25938.2|25848.2|31
1655095030000|2022-06-13 04:37:10|25936.5|25846.5|25931.2|25841.2|25936.5|25846.5|25928.1|25838.1|35
1655095040000|2022-06-13 04:37:20|25928.4|25838.4|25926.5|25836.5|25928.7|25838.7|25923.8|25833.8|33
1655095050000|2022-06-13 04:37:30|25926.7|25836.7|25942.4|25852.4|25942.4|25852.4|25926.2|25836.2|28
1655095060000|2022-06-13 04:37:40|25942.1|25852.1|25962.5|25872.5|25962.5|25872.5|25942.1|25852.1|31
1655095070000|2022-06-13 04:37:50|25966.6|25876.6|25975.6|25885.6|25980.6|25890.6|25962.1|25872.1|28
1655095080000|2022-06-13 04:38:00|25976.1|25886.1|25977.6|25887.6|25977.6|25887.6|25957.5|25867.5|39
1655095090000|2022-06-13 04:38:10|25977.5|25887.5|25965.7|25875.7|25981.8|25891.8|25963|25873|36
1655095100000|2022-06-13 04:38:20|25964.5|25874.5|25958.9|25868.9|25972|25882|25958.4|25868.4|39
1655095110000|2022-06-13 04:38:30|25960|25870|25935.2|25845.2|25964.5|25874.5|25935.2|25845.2|37
1655095120000|2022-06-13 04:38:40|25935.5|25845.5|25945.1|25855.1|25945.1|25855.1|25929.3|25839.3|36
1655095130000|2022-06-13 04:38:50|25944|25854|25910|25820|25946.6|25856.6|25909.1|25819.1|34
1655095140000|2022-06-13 04:39:00|25909|25819|25911.6|25821.6|25917|25827|25909|25819|34
1655095150000|2022-06-13 04:39:10|25910.7|25820.7|25920.2|25830.2|25924.7|25834.7|25910.2|25820.2|34
1655095160000|2022-06-13 04:39:20|25919.9|25829.9|25915|25825|25924.3|25834.3|25912.7|25822.7|33
1655095170000|2022-06-13 04:39:30|25915.8|25825.8|25932.1|25842.1|25932.1|25842.1|25915.8|25825.8|35
1655095180000|2022-06-13 04:39:40|25932.3|25842.3|25925.2|25835.2|25932.3|25842.3|25915.6|25825.6|39
1655095190000|2022-06-13 04:39:50|25919.4|25829.4|25924.5|25834.5|25928.7|25838.7|25916.8|25826.8|29
1655095200000|2022-06-13 04:40:00|25924|25834|25922.9|25832.9|25926.8|25836.8|25921.8|25831.8|35
1655095210000|2022-06-13 04:40:10|25922.8|25832.8|25912.5|25822.5|25923.8|25833.8|25912.5|25822.5|30
1655095220000|2022-06-13 04:40:20|25912.3|25822.3|25910.7|25820.7|25914.6|25824.6|25910.1|25820.1|29
1655095230000|2022-06-13 04:40:30|25910.4|25820.4|25895.9|25805.9|25911.6|25821.6|25892.4|25802.4|38
1655095240000|2022-06-13 04:40:40|25895.6|25805.6|25866.9|25776.9|25895.6|25805.6|25865.6|25775.6|26
1655095250000|2022-06-13 04:40:50|25866.5|25776.5|25836.2|25746.2|25868.4|25778.4|25836.2|25746.2|39
1655095260000|2022-06-13 04:41:00|25836.3|25746.3|25837.6|25747.6|25845.8|25755.8|25835.6|25745.6|38
1655095270000|2022-06-13 04:41:10|25837.9|25747.9|25847.7|25757.7|25858.2|25768.2|25836.8|25746.8|38
1655095280000|2022-06-13 04:41:20|25842.8|25752.8|25858.4|25768.4|25858.4|25768.4|25837.3|25747.3|37
1655095290000|2022-06-13 04:41:30|25860.3|25770.3|25846.8|25756.8|25867.5|25777.5|25846.6|25756.6|38
1655095300000|2022-06-13 04:41:40|25844.7|25754.7|25848.1|25758.1|25849.4|25759.4|25840.6|25750.6|38
1655095310000|2022-06-13 04:41:50|25846.6|25756.6|25845.7|25755.7|25858|25768|25841.9|25751.9|35
1655095320000|2022-06-13 04:42:00|25829.9|25739.9|25793.4|25703.4|25829.9|25739.9|25783.3|25693.3|39
1655095330000|2022-06-13 04:42:10|25794.2|25704.2|25745.2|25655.2|25794.2|25704.2|25741.4|25651.4|39
1655095340000|2022-06-13 04:42:20|25741.3|25651.3|25751.7|25661.7|25751.7|25661.7|25731.6|25641.6|39
1655095350000|2022-06-13 04:42:30|25756.5|25666.5|25764.9|25674.9|25782.2|25692.2|25756.5|25666.5|38
1655095360000|2022-06-13 04:42:40|25763.9|25673.9|25753|25663|25763.9|25673.9|25740.7|25650.7|40
1655095370000|2022-06-13 04:42:50|25756.9|25666.9|25761.1|25671.1|25770.5|25680.5|25749.7|25659.7|36
1655095380000|2022-06-13 04:43:00|25762.7|25672.7|25796.4|25706.4|25797.5|25707.5|25762.7|25672.7|40
1655095390000|2022-06-13 04:43:10|25799.6|25709.6|25797.7|25707.7|25799.6|25709.6|25782.1|25692.1|38
1655095400000|2022-06-13 04:43:20|25802.8|25712.8|25768.3|25678.3|25804.8|25714.8|25768.3|25678.3|33
1655095410000|2022-06-13 04:43:30|25767.7|25677.7|25760.1|25670.1|25767.7|25677.7|25757.4|25667.4|35
1655095420000|2022-06-13 04:43:40|25762.9|25672.9|25761.4|25671.4|25774.6|25684.6|25756.8|25666.8|35
1655095430000|2022-06-13 04:43:50|25761.5|25671.5|25756.6|25666.6|25772.4|25682.4|25754.9|25664.9|35
1655095440000|2022-06-13 04:44:00|25756.7|25666.7|25764.7|25674.7|25769.4|25679.4|25756.7|25666.7|36
1655095450000|2022-06-13 04:44:10|25765.3|25675.3|25791.2|25701.2|25791.9|25701.9|25763.4|25673.4|36
1655095460000|2022-06-13 04:44:20|25790|25700|25779.5|25689.5|25790|25700|25768.4|25678.4|37
1655095470000|2022-06-13 04:44:30|25781.8|25691.8|25779.1|25689.1|25786.5|25696.5|25776.5|25686.5|34
1655095480000|2022-06-13 04:44:40|25778.5|25688.5|25790.6|25700.6|25790.6|25700.6|25778.5|25688.5|36
1655095490000|2022-06-13 04:44:50|25798.4|25708.4|25818.7|25728.7|25834.8|25744.8|25798.4|25708.4|39
1655095500000|2022-06-13 04:45:00|25820.4|25730.4|25796.2|25706.2|25823.4|25733.4|25796.2|25706.2|38
1655095510000|2022-06-13 04:45:10|25797.5|25707.5|25794.7|25704.7|25797.5|25707.5|25793.1|25703.1|34
1655095520000|2022-06-13 04:45:20|25794.3|25704.3|25791.7|25701.7|25798|25708|25791.6|25701.6|36
1655095530000|2022-06-13 04:45:30|25791.5|25701.5|25767.8|25677.8|25791.7|25701.7|25767|25677|38
1655095540000|2022-06-13 04:45:40|25767.9|25677.9|25772.7|25682.7|25773.4|25683.4|25765.4|25675.4|37
1655095550000|2022-06-13 04:45:50|25772.2|25682.2|25769.2|25679.2|25772.9|25682.9|25768.7|25678.7|36
1655095560000|2022-06-13 04:46:00|25769.7|25679.7|25779.7|25689.7|25796.4|25706.4|25769.7|25679.7|35
1655095570000|2022-06-13 04:46:10|25779.6|25689.6|25785.6|25695.6|25798.7|25708.7|25778.9|25688.9|35
1655095580000|2022-06-13 04:46:20|25786.4|25696.4|25783.4|25693.4|25797.2|25707.2|25782.8|25692.8|37
1655095590000|2022-06-13 04:46:30|25784.5|25694.5|25777.8|25687.8|25788.8|25698.8|25774.7|25684.7|37
1655095600000|2022-06-13 04:46:40|25776.4|25686.4|25765|25675|25778.5|25688.5|25765|25675|33
1655095610000|2022-06-13 04:46:50|25766.2|25676.2|25770.7|25680.7|25773|25683|25765.6|25675.6|37
1655095620000|2022-06-13 04:47:00|25771.2|25681.2|25762.1|25672.1|25777.6|25687.6|25762.1|25672.1|37
1655095630000|2022-06-13 04:47:10|25761.1|25671.1|25750.1|25660.1|25765.3|25675.3|25750.1|25660.1|35
1655095640000|2022-06-13 04:47:20|25748|25658|25748.1|25658.1|25764.4|25674.4|25746.5|25656.5|38
1655095650000|2022-06-13 04:47:30|25748|25658|25718.9|25628.9|25748.6|25658.6|25714.7|25624.7|38
1655095660000|2022-06-13 04:47:40|25721.1|25631.1|25684.4|25594.4|25721.6|25631.6|25680.7|25590.7|39
1655095670000|2022-06-13 04:47:50|25686.7|25596.7|25685.9|25595.9|25701.7|25611.7|25682.9|25592.9|39
1655095680000|2022-06-13 04:48:00|25687.5|25597.5|25706.9|25616.9|25712.9|25622.9|25687.2|25597.2|35
1655095690000|2022-06-13 04:48:10|25707.5|25617.5|25704.2|25614.2|25712.3|25622.3|25701.6|25611.6|38
1655095700000|2022-06-13 04:48:20|25703|25613|25687.9|25597.9|25705.7|25615.7|25687.6|25597.6|37
1655095710000|2022-06-13 04:48:30|25693.2|25603.2|25708.6|25618.6|25708.6|25618.6|25690.9|25600.9|38
1655095720000|2022-06-13 04:48:40|25709|25619|25703.9|25613.9|25709|25619|25699.2|25609.2|35
1655095730000|2022-06-13 04:48:50|25703.3|25613.3|25709.7|25619.7|25713.6|25623.6|25702.7|25612.7|33
1655095740000|2022-06-13 04:49:00|25710.8|25620.8|25730.6|25640.6|25730.6|25640.6|25709.7|25619.7|37
1655095750000|2022-06-13 04:49:10|25729.1|25639.1|25753.7|25663.7|25754.9|25664.9|25729.1|25639.1|32
1655095760000|2022-06-13 04:49:20|25752.3|25662.3|25778.7|25688.7|25778.7|25688.7|25752.3|25662.3|35
1655095770000|2022-06-13 04:49:30|25779.6|25689.6|25768|25678|25781.2|25691.2|25765.5|25675.5|39
1655095780000|2022-06-13 04:49:40|25768.4|25678.4|25766.5|25676.5|25773.8|25683.8|25765.1|25675.1|36
1655095790000|2022-06-13 04:49:50|25767.4|25677.4|25759.2|25669.2|25767.9|25677.9|25739.1|25649.1|36
1655095800000|2022-06-13 04:50:00|25760.1|25670.1|25699.7|25609.7|25774.8|25684.8|25692.2|25602.2|36
1655095810000|2022-06-13 04:50:10|25697.4|25607.4|25690.6|25600.6|25697.4|25607.4|25678.7|25588.7|39
1655095820000|2022-06-13 04:50:20|25691.6|25601.6|25681.1|25591.1|25692.5|25602.5|25680.4|25590.4|32
1655095830000|2022-06-13 04:50:30|25681.6|25591.6|25660.2|25570.2|25681.6|25591.6|25658|25568|38
1655095840000|2022-06-13 04:50:40|25662.4|25572.4|25675.3|25585.3|25678.5|25588.5|25661.4|25571.4|30
1655095850000|2022-06-13 04:50:50|25676.5|25586.5|25671.3|25581.3|25676.7|25586.7|25666.2|25576.2|38
1655095860000|2022-06-13 04:51:00|25671.6|25581.6|25650.3|25560.3|25675.6|25585.6|25650.3|25560.3|38
1655095870000|2022-06-13 04:51:10|25646.7|25556.7|25618.2|25528.2|25646.7|25556.7|25616.6|25526.6|32
1655095880000|2022-06-13 04:51:20|25616.9|25526.9|25664|25574|25664|25574|25616.9|25526.9|39
1655095890000|2022-06-13 04:51:30|25664.2|25574.2|25632.6|25542.6|25671.1|25581.1|25624.9|25534.9|38
1655095900000|2022-06-13 04:51:40|25630.1|25540.1|25625.5|25535.5|25633.8|25543.8|25623.6|25533.6|39
1655095910000|2022-06-13 04:51:50|25626.7|25536.7|25592.7|25502.7|25629.5|25539.5|25592.7|25502.7|38
1655095920000|2022-06-13 04:52:00|25593.2|25503.2|25578.6|25488.6|25594.2|25504.2|25572.3|25482.3|39
1655095930000|2022-06-13 04:52:10|25576.7|25486.7|25625.8|25535.8|25625.8|25535.8|25576.7|25486.7|36
1655095940000|2022-06-13 04:52:20|25622.2|25532.2|25610.1|25520.1|25638.3|25548.3|25609.8|25519.8|37
1655095950000|2022-06-13 04:52:30|25610.2|25520.2|25620.2|25530.2|25620.2|25530.2|25607.2|25517.2|37
1655095960000|2022-06-13 04:52:40|25620|25530|25628.7|25538.7|25633|25543|25614.4|25524.4|30
1655095970000|2022-06-13 04:52:50|25627.5|25537.5|25639.5|25549.5|25639.5|25549.5|25627|25537|36
1655095980000|2022-06-13 04:53:00|25634.9|25544.9|25636.4|25546.4|25637.3|25547.3|25631.9|25541.9|34
1655095990000|2022-06-13 04:53:10|25635.7|25545.7|25622.6|25532.6|25635.7|25545.7|25622.5|25532.5|34
1655096000000|2022-06-13 04:53:20|25622.2|25532.2|25607.9|25517.9|25622.2|25532.2|25606.3|25516.3|35
1655096010000|2022-06-13 04:53:30|25607.5|25517.5|25627.7|25537.7|25627.7|25537.7|25598.2|25508.2|35
1655096020000|2022-06-13 04:53:40|25628|25538|25634.6|25544.6|25637|25547|25627.8|25537.8|32
1655096030000|2022-06-13 04:53:50|25632.4|25542.4|25640.7|25550.7|25640.7|25550.7|25632.4|25542.4|38
1655096040000|2022-06-13 04:54:00|25642.7|25552.7|25651.3|25561.3|25658|25568|25629.7|25539.7|34
1655096050000|2022-06-13 04:54:10|25652.3|25562.3|25661.5|25571.5|25661.5|25571.5|25652.3|25562.3|34
1655096060000|2022-06-13 04:54:20|25662.1|25572.1|25655.2|25565.2|25662.5|25572.5|25650.6|25560.6|38
1655096070000|2022-06-13 04:54:30|25653.4|25563.4|25636|25546|25653.4|25563.4|25632.7|25542.7|34
1655096080000|2022-06-13 04:54:40|25635.5|25545.5|25644.7|25554.7|25648|25558|25634.7|25544.7|33
1655096090000|2022-06-13 04:54:50|25645.2|25555.2|25648.3|25558.3|25653.4|25563.4|25641.6|25551.6|36
1655096100000|2022-06-13 04:55:00|25648.2|25558.2|25645.2|25555.2|25659.7|25569.7|25643.4|25553.4|34
1655096110000|2022-06-13 04:55:10|25643.7|25553.7|25643.7|25553.7|25649|25559|25640.2|25550.2|39
1655096120000|2022-06-13 04:55:20|25643.8|25553.8|25646.6|25556.6|25656.8|25566.8|25643.1|25553.1|38
1655096130000|2022-06-13 04:55:30|25645.7|25555.7|25657.4|25567.4|25657.4|25567.4|25645.4|25555.4|31
1655096140000|2022-06-13 04:55:40|25656.7|25566.7|25655.8|25565.8|25657.7|25567.7|25649.1|25559.1|37
1655096150000|2022-06-13 04:55:50|25655.9|25565.9|25656.5|25566.5|25663.3|25573.3|25651.3|25561.3|35
1655096160000|2022-06-13 04:56:00|25655.7|25565.7|25628.3|25538.3|25659.1|25569.1|25623|25533|39
1655096170000|2022-06-13 04:56:10|25628.6|25538.6|25646.3|25556.3|25652.3|25562.3|25628.2|25538.2|38
1655096180000|2022-06-13 04:56:20|25645.2|25555.2|25642.1|25552.1|25653.5|25563.5|25642.1|25552.1|32
1655096190000|2022-06-13 04:56:30|25644|25554|25625.1|25535.1|25646.1|25556.1|25623.4|25533.4|35
1655096200000|2022-06-13 04:56:40|25626.2|25536.2|25620.8|25530.8|25626.2|25536.2|25617.7|25527.7|39
1655096210000|2022-06-13 04:56:50|25620.6|25530.6|25608.6|25518.6|25621.5|25531.5|25605.5|25515.5|36
1655096220000|2022-06-13 04:57:00|25607.5|25517.5|25562|25472|25612.5|25522.5|25561.4|25471.4|39
1655096230000|2022-06-13 04:57:10|25563.7|25473.7|25538.1|25448.1|25564.6|25474.6|25533.3|25443.3|38
1655096240000|2022-06-13 04:57:20|25536.7|25446.7|25525.8|25435.8|25536.7|25446.7|25515.7|25425.7|39
1655096250000|2022-06-13 04:57:30|25526.7|25436.7|25544.3|25454.3|25544.3|25454.3|25524.8|25434.8|39
1655096260000|2022-06-13 04:57:40|25542.9|25452.9|25518.1|25428.1|25544.5|25454.5|25515.3|25425.3|34
1655096270000|2022-06-13 04:57:50|25518.9|25428.9|25476.9|25386.9|25520.3|25430.3|25476.9|25386.9|39
1655096280000|2022-06-13 04:58:00|25475.9|25385.9|25500|25410|25506.9|25416.9|25475.9|25385.9|38
1655096290000|2022-06-13 04:58:10|25502.8|25412.8|25508.2|25418.2|25515|25425|25501.4|25411.4|36
1655096300000|2022-06-13 04:58:20|25508.4|25418.4|25523.8|25433.8|25525.8|25435.8|25505.2|25415.2|35
1655096310000|2022-06-13 04:58:30|25528.1|25438.1|25517|25427|25530.7|25440.7|25501.3|25411.3|38
1655096320000|2022-06-13 04:58:40|25523.6|25433.6|25518.9|25428.9|25533.2|25443.2|25518.9|25428.9|36
1655096330000|2022-06-13 04:58:50|25518.3|25428.3|25524.4|25434.4|25526.5|25436.5|25518.3|25428.3|30
1655096340000|2022-06-13 04:59:00|25524.3|25434.3|25503.9|25413.9|25524.6|25434.6|25493.2|25403.2|37
1655096350000|2022-06-13 04:59:10|25504.4|25414.4|25485.6|25395.6|25507|25417|25482.5|25392.5|34
1655096360000|2022-06-13 04:59:20|25488.9|25398.9|25463.6|25373.6|25488.9|25398.9|25462.2|25372.2|37
1655096370000|2022-06-13 04:59:30|25462.1|25372.1|25436|25346|25467.4|25377.4|25433.8|25343.8|37
1655096380000|2022-06-13 04:59:40|25431.5|25341.5|25434.4|25344.4|25447.5|25357.5|25428|25338|39
1655096390000|2022-06-13 04:59:50|25434|25344|25409.1|25319.1|25439.1|25349.1|25409.1|25319.1|35
1655096400000|2022-06-13 05:00:00|25410.2|25320.2|25400.2|25310.2|25424.1|25334.1|25400.2|25310.2|39
1655096410000|2022-06-13 05:00:10|25398.9|25308.9|25398|25308|25403.7|25313.7|25384.3|25294.3|36
1655096420000|2022-06-13 05:00:20|25394.2|25304.2|25427.3|25337.3|25427.3|25337.3|25393.1|25303.1|37
1655096430000|2022-06-13 05:00:30|25423.7|25333.7|25463.6|25373.6|25463.6|25373.6|25422.1|25332.1|34
1655096440000|2022-06-13 05:00:40|25460.1|25370.1|25470|25380|25473.2|25383.2|25460.1|25370.1|33
1655096450000|2022-06-13 05:00:50|25475|25385|25483.5|25393.5|25484|25394|25471.3|25381.3|33
1655096460000|2022-06-13 05:01:00|25482.9|25392.9|25466.8|25376.8|25488.1|25398.1|25459.6|25369.6|37
1655096470000|2022-06-13 05:01:10|25469.7|25379.7|25499.2|25409.2|25500.4|25410.4|25469.7|25379.7|34
1655096480000|2022-06-13 05:01:20|25498.5|25408.5|25511.3|25421.3|25511.3|25421.3|25491.6|25401.6|39
1655096490000|2022-06-13 05:01:30|25506.9|25416.9|25523.8|25433.8|25523.9|25433.9|25506.9|25416.9|35
1655096500000|2022-06-13 05:01:40|25522.1|25432.1|25519.3|25429.3|25523.7|25433.7|25510.3|25420.3|37
1655096510000|2022-06-13 05:01:50|25520.3|25430.3|25514.6|25424.6|25528.8|25438.8|25514.1|25424.1|36
1655096520000|2022-06-13 05:02:00|25515.1|25425.1|25510.6|25420.6|25515.2|25425.2|25500.4|25410.4|38
1655096530000|2022-06-13 05:02:10|25512.6|25422.6|25524.9|25434.9|25524.9|25434.9|25509.4|25419.4|35
1655096540000|2022-06-13 05:02:20|25527.1|25437.1|25534.2|25444.2|25534.2|25444.2|25524.7|25434.7|23
1655096550000|2022-06-13 05:02:30|25539.6|25449.6|25533.8|25443.8|25546.8|25456.8|25533.8|25443.8|35
1655096560000|2022-06-13 05:02:40|25535|25445|25542.8|25452.8|25546.5|25456.5|25535|25445|36
1655096570000|2022-06-13 05:02:50|25541.6|25451.6|25538|25448|25548.2|25458.2|25537.4|25447.4|34
1655096580000|2022-06-13 05:03:00|25538.7|25448.7|25509|25419|25540.7|25450.7|25509|25419|37
1655096590000|2022-06-13 05:03:10|25506.9|25416.9|25484.4|25394.4|25506.9|25416.9|25484.4|25394.4|38
1655096600000|2022-06-13 05:03:20|25482.4|25392.4|25504.7|25414.7|25512.7|25422.7|25469.1|25379.1|40
1655096610000|2022-06-13 05:03:30|25504.5|25414.5|25529|25439|25529|25439|25498.4|25408.4|36
1655096620000|2022-06-13 05:03:40|25527.2|25437.2|25511.9|25421.9|25531.7|25441.7|25511.9|25421.9|35
1655096630000|2022-06-13 05:03:50|25513.7|25423.7|25501.6|25411.6|25516.3|25426.3|25501.5|25411.5|38
1655096640000|2022-06-13 05:04:00|25501|25411|25530.5|25440.5|25532.2|25442.2|25501|25411|34
1655096650000|2022-06-13 05:04:10|25526.1|25436.1|25549|25459|25549|25459|25525.7|25435.7|34
1655096660000|2022-06-13 05:04:20|25550.1|25460.1|25559.6|25469.6|25559.6|25469.6|25547|25457|34
1655096670000|2022-06-13 05:04:30|25557.9|25467.9|25569|25479|25569|25479|25553.1|25463.1|36
1655096680000|2022-06-13 05:04:40|25565.7|25475.7|25569.8|25479.8|25578.1|25488.1|25565.7|25475.7|39
1655096690000|2022-06-13 05:04:50|25566.9|25476.9|25554.3|25464.3|25571|25481|25554.3|25464.3|36
1655096700000|2022-06-13 05:05:00|25553.7|25463.7|25571.6|25481.6|25581.8|25491.8|25552.8|25462.8|40
1655096710000|2022-06-13 05:05:10|25571|25481|25587.6|25497.6|25598.2|25508.2|25570.8|25480.8|39
1655096720000|2022-06-13 05:05:20|25587.3|25497.3|25608.2|25518.2|25608.9|25518.9|25587.3|25497.3|37
1655096730000|2022-06-13 05:05:30|25605|25515|25591.8|25501.8|25607.2|25517.2|25583|25493|37
1655096740000|2022-06-13 05:05:40|25592.3|25502.3|25590.4|25500.4|25601.7|25511.7|25581.5|25491.5|38
1655096750000|2022-06-13 05:05:50|25591.9|25501.9|25585.7|25495.7|25601.6|25511.6|25579.6|25489.6|33
1655096760000|2022-06-13 05:06:00|25585.8|25495.8|25598.9|25508.9|25605.7|25515.7|25582.3|25492.3|35
1655096770000|2022-06-13 05:06:10|25597.7|25507.7|25638.8|25548.8|25639.4|25549.4|25596.6|25506.6|37
1655096780000|2022-06-13 05:06:20|25639.5|25549.5|25660|25570|25665.5|25575.5|25639.5|25549.5|39
1655096790000|2022-06-13 05:06:30|25662.6|25572.6|25675.4|25585.4|25692.1|25602.1|25662.6|25572.6|39
1655096800000|2022-06-13 05:06:40|25674.2|25584.2|25682|25592|25684.7|25594.7|25670.4|25580.4|37
1655096810000|2022-06-13 05:06:50|25681.7|25591.7|25680.4|25590.4|25685.2|25595.2|25676.3|25586.3|39
1655096820000|2022-06-13 05:07:00|25683.4|25593.4|25608.7|25518.7|25683.4|25593.4|25607.4|25517.4|40
1655096830000|2022-06-13 05:07:10|25609.3|25519.3|25621.9|25531.9|25621.9|25531.9|25609.3|25519.3|39
1655096840000|2022-06-13 05:07:20|25622.7|25532.7|25631.2|25541.2|25634.1|25544.1|25613|25523|35
1655096850000|2022-06-13 05:07:30|25629.6|25539.6|25610.5|25520.5|25634.9|25544.9|25610.5|25520.5|38
1655096860000|2022-06-13 05:07:40|25611.8|25521.8|25601.5|25511.5|25611.9|25521.9|25585.1|25495.1|38
1655096870000|2022-06-13 05:07:50|25603.4|25513.4|25583.5|25493.5|25606.5|25516.5|25579.3|25489.3|33
1655096880000|2022-06-13 05:08:00|25588.6|25498.6|25592.9|25502.9|25593.4|25503.4|25570|25480|40
1655096890000|2022-06-13 05:08:10|25595.4|25505.4|25595|25505|25598.9|25508.9|25585.8|25495.8|36
1655096900000|2022-06-13 05:08:20|25595.3|25505.3|25623.5|25533.5|25623.5|25533.5|25595|25505|30
1655096910000|2022-06-13 05:08:30|25620.7|25530.7|25646.7|25556.7|25646.7|25556.7|25619.9|25529.9|38
1655096920000|2022-06-13 05:08:40|25649.3|25559.3|25645.3|25555.3|25667.7|25577.7|25642.9|25552.9|36
1655096930000|2022-06-13 05:08:50|25642.3|25552.3|25635|25545|25642.3|25552.3|25632.3|25542.3|40
1655096940000|2022-06-13 05:09:00|25635.5|25545.5|25613.9|25523.9|25635.5|25545.5|25611.8|25521.8|37
1655096950000|2022-06-13 05:09:10|25613.3|25523.3|25652.2|25562.2|25653.9|25563.9|25608.5|25518.5|33
1655096960000|2022-06-13 05:09:20|25655.3|25565.3|25657.4|25567.4|25665|25575|25655.3|25565.3|37
1655096970000|2022-06-13 05:09:30|25658.3|25568.3|25646.2|25556.2|25668.9|25578.9|25645.9|25555.9|32
1655096980000|2022-06-13 05:09:40|25646.1|25556.1|25640.4|25550.4|25647.5|25557.5|25636.9|25546.9|35
1655096990000|2022-06-13 05:09:50|25640.3|25550.3|25657.1|25567.1|25667.8|25577.8|25638.5|25548.5|39
1655097000000|2022-06-13 05:10:00|25658.4|25568.4|25658.2|25568.2|25665.3|25575.3|25650.9|25560.9|39
1655097010000|2022-06-13 05:10:10|25657.4|25567.4|25653|25563|25657.4|25567.4|25649.7|25559.7|36
1655097020000|2022-06-13 05:10:20|25650.4|25560.4|25637.5|25547.5|25653.5|25563.5|25637.4|25547.4|34
1655097030000|2022-06-13 05:10:30|25637.8|25547.8|25626.8|25536.8|25638.2|25548.2|25624.2|25534.2|36
1655097040000|2022-06-13 05:10:40|25626.9|25536.9|25631.9|25541.9|25638.7|25548.7|25626.9|25536.9|31
1655097050000|2022-06-13 05:10:50|25630.7|25540.7|25645.5|25555.5|25645.6|25555.6|25621.9|25531.9|37
1655097060000|2022-06-13 05:11:00|25647.5|25557.5|25628.1|25538.1|25647.5|25557.5|25626.3|25536.3|37
1655097070000|2022-06-13 05:11:10|25627|25537|25623.1|25533.1|25631.2|25541.2|25621.9|25531.9|36
1655097080000|2022-06-13 05:11:20|25622.6|25532.6|25622.5|25532.5|25627.5|25537.5|25621.6|25531.6|32
1655097090000|2022-06-13 05:11:30|25623|25533|25633.4|25543.4|25633.4|25543.4|25622.6|25532.6|27
1655097100000|2022-06-13 05:11:40|25633.8|25543.8|25633.6|25543.6|25636|25546|25631|25541|30
1655097110000|2022-06-13 05:11:50|25632.9|25542.9|25649.4|25559.4|25649.8|25559.8|25631.2|25541.2|29
1655097120000|2022-06-13 05:12:00|25651|25561|25645.6|25555.6|25653.9|25563.9|25645.6|25555.6|32
1655097130000|2022-06-13 05:12:10|25643.8|25553.8|25631.3|25541.3|25646.2|25556.2|25630.4|25540.4|36
1655097140000|2022-06-13 05:12:20|25630.4|25540.4|25620.9|25530.9|25633.9|25543.9|25620.2|25530.2|36
1655097150000|2022-06-13 05:12:30|25616.2|25526.2|25596.4|25506.4|25616.2|25526.2|25587.9|25497.9|38
1655097160000|2022-06-13 05:12:40|25596.2|25506.2|25600.2|25510.2|25606.1|25516.1|25592.6|25502.6|38
1655097170000|2022-06-13 05:12:50|25602.9|25512.9|25611|25521|25611|25521|25600|25510|33
1655097180000|2022-06-13 05:13:00|25611.5|25521.5|25609.8|25519.8|25612.4|25522.4|25599.4|25509.4|35
1655097190000|2022-06-13 05:13:10|25610|25520|25650.9|25560.9|25650.9|25560.9|25607.9|25517.9|37
1655097200000|2022-06-13 05:13:20|25650.7|25560.7|25689.9|25599.9|25689.9|25599.9|25650.7|25560.7|34
1655097210000|2022-06-13 05:13:30|25692|25602|25699.7|25609.7|25702.3|25612.3|25687.1|25597.1|32
1655097220000|2022-06-13 05:13:40|25701.5|25611.5|25712.1|25622.1|25712.1|25622.1|25699.4|25609.4|35
1655097230000|2022-06-13 05:13:50|25713.2|25623.2|25746.1|25656.1|25750|25660|25713.2|25623.2|36
1655097240000|2022-06-13 05:14:00|25750.1|25660.1|25737.9|25647.9|25750.1|25660.1|25735.2|25645.2|37
1655097250000|2022-06-13 05:14:10|25737.5|25647.5|25744.9|25654.9|25747.9|25657.9|25728|25638|38
1655097260000|2022-06-13 05:14:20|25746.6|25656.6|25746.5|25656.5|25748.5|25658.5|25741.8|25651.8|33
1655097270000|2022-06-13 05:14:30|25746.2|25656.2|25743.1|25653.1|25748.1|25658.1|25741.7|25651.7|32
1655097280000|2022-06-13 05:14:40|25742.1|25652.1|25738.9|25648.9|25743.7|25653.7|25723.4|25633.4|39
1655097290000|2022-06-13 05:14:50|25738|25648|25739.3|25649.3|25746.5|25656.5|25732.9|25642.9|37
1655097300000|2022-06-13 05:15:00|25739.1|25649.1|25703|25613|25739.8|25649.8|25702.1|25612.1|37
1655097310000|2022-06-13 05:15:10|25702.3|25612.3|25690.1|25600.1|25704.2|25614.2|25690|25600|37
1655097320000|2022-06-13 05:15:20|25690.2|25600.2|25672.8|25582.8|25693.3|25603.3|25668.8|25578.8|37
1655097330000|2022-06-13 05:15:30|25672.5|25582.5|25648|25558|25676.6|25586.6|25647.2|25557.2|36
1655097340000|2022-06-13 05:15:40|25648.3|25558.3|25677.4|25587.4|25678.3|25588.3|25648.2|25558.2|36
1655097350000|2022-06-13 05:15:50|25677.5|25587.5|25725.8|25635.8|25726.6|25636.6|25675.1|25585.1|30
1655097360000|2022-06-13 05:16:00|25726.8|25636.8|25750.3|25660.3|25750.3|25660.3|25711.8|25621.8|38
1655097370000|2022-06-13 05:16:10|25750.2|25660.2|25746.6|25656.6|25755.2|25665.2|25745.3|25655.3|36
1655097380000|2022-06-13 05:16:20|25746.4|25656.4|25769.3|25679.3|25780.3|25690.3|25746|25656|36
1655097390000|2022-06-13 05:16:30|25770.4|25680.4|25777.6|25687.6|25781.4|25691.4|25770.4|25680.4|38
1655097400000|2022-06-13 05:16:40|25777.1|25687.1|25787.7|25697.7|25788.5|25698.5|25774.5|25684.5|38
1655097410000|2022-06-13 05:16:50|25786.9|25696.9|25808.6|25718.6|25811.7|25721.7|25780.6|25690.6|36
1655097420000|2022-06-13 05:17:00|25809.3|25719.3|25812.3|25722.3|25815.7|25725.7|25803.5|25713.5|39
1655097430000|2022-06-13 05:17:10|25815.4|25725.4|25841.5|25751.5|25843.1|25753.1|25811.9|25721.9|34
1655097440000|2022-06-13 05:17:20|25842.5|25752.5|25839|25749|25858.4|25768.4|25838.6|25748.6|38
1655097450000|2022-06-13 05:17:30|25838.7|25748.7|25834.8|25744.8|25838.7|25748.7|25817|25727|39
1655097460000|2022-06-13 05:17:40|25831.1|25741.1|25842.9|25752.9|25851|25761|25831.1|25741.1|37
1655097470000|2022-06-13 05:17:50|25841.6|25751.6|25831.3|25741.3|25845.6|25755.6|25831.3|25741.3|33
1655097480000|2022-06-13 05:18:00|25830.9|25740.9|25827.1|25737.1|25840.1|25750.1|25825.8|25735.8|36
1655097490000|2022-06-13 05:18:10|25824.8|25734.8|25817.7|25727.7|25826.6|25736.6|25813.7|25723.7|38
1655097500000|2022-06-13 05:18:20|25817.8|25727.8|25812.8|25722.8|25827|25737|25812.8|25722.8|32
1655097510000|2022-06-13 05:18:30|25811.3|25721.3|25802|25712|25812.5|25722.5|25799.6|25709.6|31
1655097520000|2022-06-13 05:18:40|25801.2|25711.2|25832.1|25742.1|25834.1|25744.1|25800.1|25710.1|35
1655097530000|2022-06-13 05:18:50|25832.6|25742.6|25805.8|25715.8|25833.2|25743.2|25805.8|25715.8|37
1655097540000|2022-06-13 05:19:00|25806.8|25716.8|25787.9|25697.9|25806.8|25716.8|25787.9|25697.9|35
1655097550000|2022-06-13 05:19:10|25786.8|25696.8|25764.7|25674.7|25786.8|25696.8|25763.3|25673.3|37
1655097560000|2022-06-13 05:19:20|25765.3|25675.3|25766.1|25676.1|25774.1|25684.1|25763.5|25673.5|33
1655097570000|2022-06-13 05:19:30|25766|25676|25766.9|25676.9|25769.8|25679.8|25760.9|25670.9|37
1655097580000|2022-06-13 05:19:40|25766|25676|25792|25702|25792.6|25702.6|25763.6|25673.6|34
1655097590000|2022-06-13 05:19:50|25789.7|25699.7|25772.5|25682.5|25789.7|25699.7|25772.4|25682.4|33
1655097600000|2022-06-13 05:20:00|25772.6|25682.6|25779.2|25689.2|25779.8|25689.8|25772.6|25682.6|31
1655097610000|2022-06-13 05:20:10|25778.9|25688.9|25804.4|25714.4|25804.4|25714.4|25773.9|25683.9|34
1655097620000|2022-06-13 05:20:20|25805.6|25715.6|25811.6|25721.6|25811.6|25721.6|25803.3|25713.3|37
1655097630000|2022-06-13 05:20:30|25813|25723|25810|25720|25820.3|25730.3|25810|25720|35
1655097640000|2022-06-13 05:20:40|25809.9|25719.9|25818.8|25728.8|25820.1|25730.1|25805|25715|36
1655097650000|2022-06-13 05:20:50|25822|25732|25814.8|25724.8|25824.5|25734.5|25812.7|25722.7|34
1655097660000|2022-06-13 05:21:00|25818.6|25728.6|25810.5|25720.5|25829.7|25739.7|25810.5|25720.5|39
1655097670000|2022-06-13 05:21:10|25811.7|25721.7|25825.8|25735.8|25834.2|25744.2|25811.7|25721.7|37
1655097680000|2022-06-13 05:21:20|25824.9|25734.9|25823.6|25733.6|25824.9|25734.9|25816.9|25726.9|34
1655097690000|2022-06-13 05:21:30|25824.5|25734.5|25812|25722|25824.7|25734.7|25811|25721|32
1655097700000|2022-06-13 05:21:40|25811.7|25721.7|25804|25714|25811.7|25721.7|25803.6|25713.6|30
1655097710000|2022-06-13 05:21:50|25803.9|25713.9|25793.4|25703.4|25803.9|25713.9|25784.2|25694.2|32
1655097720000|2022-06-13 05:22:00|25794|25704|25793.6|25703.6|25794.4|25704.4|25786.9|25696.9|32
1655097730000|2022-06-13 05:22:10|25792.7|25702.7|25768.5|25678.5|25793.6|25703.6|25768.2|25678.2|37
1655097740000|2022-06-13 05:22:20|25766.6|25676.6|25745.4|25655.4|25767.5|25677.5|25745.4|25655.4|35
1655097750000|2022-06-13 05:22:30|25746.5|25656.5|25746.8|25656.8|25750|25660|25743.8|25653.8|38
1655097760000|2022-06-13 05:22:40|25747.1|25657.1|25760|25670|25760|25670|25746.7|25656.7|31
1655097770000|2022-06-13 05:22:50|25760.2|25670.2|25741.5|25651.5|25760.2|25670.2|25736.7|25646.7|38
1655097780000|2022-06-13 05:23:00|25741.2|25651.2|25739.3|25649.3|25757.9|25667.9|25738.1|25648.1|39
1655097790000|2022-06-13 05:23:10|25739.6|25649.6|25732.1|25642.1|25745.1|25655.1|25732|25642|39
1655097800000|2022-06-13 05:23:20|25730.5|25640.5|25729.3|25639.3|25731.5|25641.5|25726.1|25636.1|34
1655097810000|2022-06-13 05:23:30|25729.1|25639.1|25727|25637|25732.2|25642.2|25725.1|25635.1|33
1655097820000|2022-06-13 05:23:40|25728.4|25638.4|25729.8|25639.8|25733.3|25643.3|25722.6|25632.6|32
1655097830000|2022-06-13 05:23:50|25728.3|25638.3|25755.6|25665.6|25764.1|25674.1|25728|25638|37
1655097840000|2022-06-13 05:24:00|25756.8|25666.8|25774.9|25684.9|25775.9|25685.9|25754.9|25664.9|34
1655097850000|2022-06-13 05:24:10|25776.3|25686.3|25768.1|25678.1|25778.1|25688.1|25763.8|25673.8|32
1655097860000|2022-06-13 05:24:20|25769.4|25679.4|25775.5|25685.5|25777.1|25687.1|25769.4|25679.4|34
1655097870000|2022-06-13 05:24:30|25775.2|25685.2|25763.9|25673.9|25779.8|25689.8|25763.4|25673.4|34
1655097880000|2022-06-13 05:24:40|25764.2|25674.2|25780.1|25690.1|25780.1|25690.1|25763.8|25673.8|34
1655097890000|2022-06-13 05:24:50|25781.5|25691.5|25777.5|25687.5|25783.5|25693.5|25776|25686|35
1655097900000|2022-06-13 05:25:00|25777.7|25687.7|25755.4|25665.4|25777.7|25687.7|25753.7|25663.7|34
1655097910000|2022-06-13 05:25:10|25753.9|25663.9|25728|25638|25753.9|25663.9|25726.6|25636.6|38
1655097920000|2022-06-13 05:25:20|25727.2|25637.2|25715.6|25625.6|25727.8|25637.8|25714.7|25624.7|36
1655097930000|2022-06-13 05:25:30|25715.4|25625.4|25699.8|25609.8|25716.1|25626.1|25699.8|25609.8|37
1655097940000|2022-06-13 05:25:40|25700.1|25610.1|25701.2|25611.2|25709.4|25619.4|25699.1|25609.1|33
1655097950000|2022-06-13 05:25:50|25700.4|25610.4|25699.9|25609.9|25700.4|25610.4|25691.2|25601.2|38
1655097960000|2022-06-13 05:26:00|25700.9|25610.9|25721.6|25631.6|25721.6|25631.6|25700.5|25610.5|38
1655097970000|2022-06-13 05:26:10|25721.9|25631.9|25730.6|25640.6|25744|25654|25721.9|25631.9|39
1655097980000|2022-06-13 05:26:20|25732.1|25642.1|25730.5|25640.5|25737|25647|25725.8|25635.8|31
1655097990000|2022-06-13 05:26:30|25732|25642|25726.5|25636.5|25734.5|25644.5|25723.5|25633.5|33
1655098000000|2022-06-13 05:26:40|25726.7|25636.7|25717.1|25627.1|25730.4|25640.4|25717.1|25627.1|36
1655098010000|2022-06-13 05:26:50|25717.7|25627.7|25698.8|25608.8|25717.7|25627.7|25698.8|25608.8|34
1655098020000|2022-06-13 05:27:00|25695.9|25605.9|25683.8|25593.8|25695.9|25605.9|25682.4|25592.4|36
1655098030000|2022-06-13 05:27:10|25681.9|25591.9|25681.1|25591.1|25682.9|25592.9|25678.1|25588.1|35
1655098040000|2022-06-13 05:27:20|25680.9|25590.9|25684.6|25594.6|25685.2|25595.2|25680.8|25590.8|35
1655098050000|2022-06-13 05:27:30|25683.4|25593.4|25703.2|25613.2|25703.2|25613.2|25683.4|25593.4|38
1655098060000|2022-06-13 05:27:40|25704|25614|25722.1|25632.1|25722.1|25632.1|25703.6|25613.6|31
1655098070000|2022-06-13 05:27:50|25719.3|25629.3|25720.2|25630.2|25721.1|25631.1|25719.3|25629.3|29
1655098080000|2022-06-13 05:28:00|25719.9|25629.9|25727.5|25637.5|25727.5|25637.5|25718.1|25628.1|29
1655098090000|2022-06-13 05:28:10|25727|25637|25732.5|25642.5|25737.4|25647.4|25727|25637|32
1655098100000|2022-06-13 05:28:20|25733.8|25643.8|25735.5|25645.5|25735.5|25645.5|25730.7|25640.7|23
1655098110000|2022-06-13 05:28:30|25735.1|25645.1|25737.7|25647.7|25739.1|25649.1|25734.8|25644.8|30
1655098120000|2022-06-13 05:28:40|25739.5|25649.5|25749.3|25659.3|25753.3|25663.3|25739.5|25649.5|34
1655098130000|2022-06-13 05:28:50|25748.8|25658.8|25705.4|25615.4|25749.2|25659.2|25705.4|25615.4|36
1655098140000|2022-06-13 05:29:00|25702.3|25612.3|25696.2|25606.2|25702.3|25612.3|25693.9|25603.9|37
1655098150000|2022-06-13 05:29:10|25696.4|25606.4|25698.3|25608.3|25704.8|25614.8|25694|25604|34
1655098160000|2022-06-13 05:29:20|25698.6|25608.6|25686.9|25596.9|25699.3|25609.3|25686.9|25596.9|37
1655098170000|2022-06-13 05:29:30|25686.7|25596.7|25696.6|25606.6|25703|25613|25679.8|25589.8|33
1655098180000|2022-06-13 05:29:40|25697.3|25607.3|25680.7|25590.7|25697.3|25607.3|25680.7|25590.7|34
1655098190000|2022-06-13 05:29:50|25682.6|25592.6|25678.2|25588.2|25682.6|25592.6|25670|25580|34
1655098200000|2022-06-13 05:30:00|25677.2|25587.2|25647.1|25557.1|25677.7|25587.7|25634.4|25544.4|37
1655098210000|2022-06-13 05:30:10|25633.6|25543.6|25646.1|25556.1|25646.1|25556.1|25614.5|25524.5|37
1655098220000|2022-06-13 05:30:20|25644.4|25554.4|25642.8|25552.8|25646.2|25556.2|25626.7|25536.7|39
1655098230000|2022-06-13 05:30:30|25643|25553|25626.3|25536.3|25645|25555|25626.1|25536.1|35
1655098240000|2022-06-13 05:30:40|25626.6|25536.6|25647.3|25557.3|25647.4|25557.4|25623.9|25533.9|39
1655098250000|2022-06-13 05:30:50|25647.4|25557.4|25675.6|25585.6|25676.7|25586.7|25646.7|25556.7|35
1655098260000|2022-06-13 05:31:00|25677.5|25587.5|25686.8|25596.8|25699.7|25609.7|25674.5|25584.5|37
1655098270000|2022-06-13 05:31:10|25685.8|25595.8|25657.4|25567.4|25691.2|25601.2|25656.5|25566.5|34
1655098280000|2022-06-13 05:31:20|25657.2|25567.2|25635.7|25545.7|25657.6|25567.6|25629.8|25539.8|37
1655098290000|2022-06-13 05:31:30|25635.6|25545.6|25634.5|25544.5|25635.6|25545.6|25630.8|25540.8|27
1655098300000|2022-06-13 05:31:40|25635.2|25545.2|25643.5|25553.5|25643.7|25553.7|25633.9|25543.9|34
1655098310000|2022-06-13 05:31:50|25642.6|25552.6|25627.9|25537.9|25642.8|25552.8|25627.9|25537.9|29
1655098320000|2022-06-13 05:32:00|25629.2|25539.2|25612.7|25522.7|25630.9|25540.9|25612.7|25522.7|31
1655098330000|2022-06-13 05:32:10|25615|25525|25608.6|25518.6|25623.6|25533.6|25605.6|25515.6|33
1655098340000|2022-06-13 05:32:20|25609.9|25519.9|25629.4|25539.4|25629.9|25539.9|25609.1|25519.1|35
1655098350000|2022-06-13 05:32:30|25629.7|25539.7|25625.8|25535.8|25636.5|25546.5|25625.8|25535.8|37
1655098360000|2022-06-13 05:32:40|25625.7|25535.7|25619.9|25529.9|25625.7|25535.7|25610|25520|36
1655098370000|2022-06-13 05:32:50|25622.4|25532.4|25616.1|25526.1|25622.9|25532.9|25611.2|25521.2|34
1655098380000|2022-06-13 05:33:00|25616.5|25526.5|25623.6|25533.6|25625.1|25535.1|25613.4|25523.4|38
1655098390000|2022-06-13 05:33:10|25626.1|25536.1|25629.4|25539.4|25635.5|25545.5|25624.9|25534.9|37
1655098400000|2022-06-13 05:33:20|25637.2|25547.2|25657.8|25567.8|25662|25572|25637.2|25547.2|35
1655098410000|2022-06-13 05:33:30|25657.9|25567.9|25660.6|25570.6|25661.2|25571.2|25657.7|25567.7|25
1655098420000|2022-06-13 05:33:40|25660.2|25570.2|25659.6|25569.6|25660.6|25570.6|25651.6|25561.6|39
1655098430000|2022-06-13 05:33:50|25657.8|25567.8|25654.2|25564.2|25658.8|25568.8|25654|25564|36
1655098440000|2022-06-13 05:34:00|25653.8|25563.8|25657|25567|25657.8|25567.8|25651.4|25561.4|33
1655098450000|2022-06-13 05:34:10|25656.6|25566.6|25648.5|25558.5|25657.9|25567.9|25648.1|25558.1|31
1655098460000|2022-06-13 05:34:20|25652.3|25562.3|25608.2|25518.2|25653.3|25563.3|25607.8|25517.8|28
1655098470000|2022-06-13 05:34:30|25617.1|25527.1|25608.7|25518.7|25617.1|25527.1|25603.3|25513.3|32
1655098480000|2022-06-13 05:34:40|25610.3|25520.3|25593.4|25503.4|25610.9|25520.9|25587.3|25497.3|32
1655098490000|2022-06-13 05:34:50|25592.1|25502.1|25574.2|25484.2|25596.9|25506.9|25571.7|25481.7|38
1655098500000|2022-06-13 05:35:00|25573|25483|25554.6|25464.6|25573|25483|25553.1|25463.1|39
1655098510000|2022-06-13 05:35:10|25554.1|25464.1|25562.9|25472.9|25565.9|25475.9|25551.7|25461.7|36
1655098520000|2022-06-13 05:35:20|25564.4|25474.4|25590|25500|25592.4|25502.4|25563|25473|37
1655098530000|2022-06-13 05:35:30|25589.4|25499.4|25595|25505|25595.9|25505.9|25588|25498|32
1655098540000|2022-06-13 05:35:40|25594.8|25504.8|25587.1|25497.1|25595.9|25505.9|25587.1|25497.1|31
1655098550000|2022-06-13 05:35:50|25589.5|25499.5|25563.3|25473.3|25591.8|25501.8|25563.3|25473.3|35
1655098560000|2022-06-13 05:36:00|25564.2|25474.2|25586|25496|25586|25496|25558.7|25468.7|34
1655098570000|2022-06-13 05:36:10|25584.6|25494.6|25579.4|25489.4|25584.6|25494.6|25571.6|25481.6|37
1655098580000|2022-06-13 05:36:20|25578.8|25488.8|25567|25477|25581.3|25491.3|25560.8|25470.8|35
1655098590000|2022-06-13 05:36:30|25565.6|25475.6|25574.9|25484.9|25574.9|25484.9|25562.2|25472.2|37
1655098600000|2022-06-13 05:36:40|25573.8|25483.8|25578.4|25488.4|25581.9|25491.9|25573|25483|34
1655098610000|2022-06-13 05:36:50|25578|25488|25580.8|25490.8|25583.7|25493.7|25575.2|25485.2|31
1655098620000|2022-06-13 05:37:00|25575.9|25485.9|25604.7|25514.7|25605.9|25515.9|25575.6|25485.6|33
1655098630000|2022-06-13 05:37:10|25599.4|25509.4|25610.4|25520.4|25615.7|25525.7|25599.4|25509.4|34
1655098640000|2022-06-13 05:37:20|25609.9|25519.9|25607.6|25517.6|25614.2|25524.2|25604.9|25514.9|32
1655098650000|2022-06-13 05:37:30|25607.7|25517.7|25610.7|25520.7|25616.4|25526.4|25607.4|25517.4|29
1655098660000|2022-06-13 05:37:40|25611.2|25521.2|25578.8|25488.8|25611.2|25521.2|25575.8|25485.8|34
1655098670000|2022-06-13 05:37:50|25578.4|25488.4|25590.3|25500.3|25591.7|25501.7|25576.6|25486.6|35
1655098680000|2022-06-13 05:38:00|25590.6|25500.6|25571.3|25481.3|25592.8|25502.8|25571.3|25481.3|32
1655098690000|2022-06-13 05:38:10|25570.7|25480.7|25574.8|25484.8|25576.6|25486.6|25570.4|25480.4|33
1655098700000|2022-06-13 05:38:20|25571.4|25481.4|25595.7|25505.7|25595.7|25505.7|25570.5|25480.5|33
1655098710000|2022-06-13 05:38:30|25597.1|25507.1|25615.3|25525.3|25615.7|25525.7|25597.1|25507.1|36
1655098720000|2022-06-13 05:38:40|25615.5|25525.5|25640.7|25550.7|25640.7|25550.7|25615.5|25525.5|32
1655098730000|2022-06-13 05:38:50|25642.4|25552.4|25635.2|25545.2|25649.7|25559.7|25634.9|25544.9|38
1655098740000|2022-06-13 05:39:00|25634.9|25544.9|25604|25514|25638.7|25548.7|25604|25514|37
1655098750000|2022-06-13 05:39:10|25603.5|25513.5|25595.2|25505.2|25604.2|25514.2|25594.7|25504.7|36
1655098760000|2022-06-13 05:39:20|25595.8|25505.8|25591.9|25501.9|25595.8|25505.8|25586.5|25496.5|30
1655098770000|2022-06-13 05:39:30|25591.6|25501.6|25581.9|25491.9|25591.6|25501.6|25581.9|25491.9|37
1655098780000|2022-06-13 05:39:40|25576.8|25486.8|25556.9|25466.9|25576.8|25486.8|25556.9|25466.9|27
1655098790000|2022-06-13 05:39:50|25556.4|25466.4|25600|25510|25607.5|25517.5|25556.4|25466.4|37
1655098800000|2022-06-13 05:40:00|25599.9|25509.9|25603.1|25513.1|25603.1|25513.1|25584.3|25494.3|38
1655098810000|2022-06-13 05:40:10|25601.8|25511.8|25577|25487|25601.8|25511.8|25577|25487|38
1655098820000|2022-06-13 05:40:20|25576.4|25486.4|25583.9|25493.9|25587.2|25497.2|25572.1|25482.1|38
1655098830000|2022-06-13 05:40:30|25581.8|25491.8|25576.1|25486.1|25581.8|25491.8|25573.4|25483.4|34
1655098840000|2022-06-13 05:40:40|25574.6|25484.6|25574.1|25484.1|25579.5|25489.5|25572|25482|31
1655098850000|2022-06-13 05:40:50|25573.6|25483.6|25569.3|25479.3|25575.2|25485.2|25567.8|25477.8|36
1655098860000|2022-06-13 05:41:00|25569.4|25479.4|25570.3|25480.3|25571.4|25481.4|25563.5|25473.5|36
1655098870000|2022-06-13 05:41:10|25569.8|25479.8|25567.3|25477.3|25571.9|25481.9|25562.3|25472.3|33
1655098880000|2022-06-13 05:41:20|25567.5|25477.5|25571.3|25481.3|25573.1|25483.1|25564.6|25474.6|30
1655098890000|2022-06-13 05:41:30|25573.2|25483.2|25595.8|25505.8|25596.9|25506.9|25573|25483|29
1655098900000|2022-06-13 05:41:40|25596.6|25506.6|25595.1|25505.1|25596.6|25506.6|25590.7|25500.7|32
1655098910000|2022-06-13 05:41:50|25593.6|25503.6|25568.8|25478.8|25594.2|25504.2|25566.5|25476.5|39
1655098920000|2022-06-13 05:42:00|25568|25478|25572.3|25482.3|25575.1|25485.1|25566.1|25476.1|35
1655098930000|2022-06-13 05:42:10|25572.4|25482.4|25572.1|25482.1|25573|25483|25569.3|25479.3|32
1655098940000|2022-06-13 05:42:20|25571.5|25481.5|25574.6|25484.6|25574.6|25484.6|25565.2|25475.2|37
1655098950000|2022-06-13 05:42:30|25573|25483|25586.8|25496.8|25593.7|25503.7|25573|25483|36
1655098960000|2022-06-13 05:42:40|25586.6|25496.6|25583.7|25493.7|25587.1|25497.1|25579.4|25489.4|36
1655098970000|2022-06-13 05:42:50|25584|25494|25581|25491|25585.4|25495.4|25578.9|25488.9|36
1655098980000|2022-06-13 05:43:00|25578.9|25488.9|25575.8|25485.8|25581.6|25491.6|25575.8|25485.8|34
1655098990000|2022-06-13 05:43:10|25576.6|25486.6|25571.6|25481.6|25577.1|25487.1|25567.1|25477.1|33
1655099000000|2022-06-13 05:43:20|25571.3|25481.3|25548.6|25458.6|25573.3|25483.3|25539.9|25449.9|39
1655099010000|2022-06-13 05:43:30|25550.2|25460.2|25526.7|25436.7|25550.2|25460.2|25526.7|25436.7|37
1655099020000|2022-06-13 05:43:40|25526.2|25436.2|25494.1|25404.1|25526.2|25436.2|25494.1|25404.1|36
1655099030000|2022-06-13 05:43:50|25497|25407|25498|25408|25502|25412|25482.7|25392.7|40
1655099040000|2022-06-13 05:44:00|25495.6|25405.6|25502.2|25412.2|25502.2|25412.2|25487.7|25397.7|40
1655099050000|2022-06-13 05:44:10|25503.8|25413.8|25497|25407|25507.6|25417.6|25490.6|25400.6|39
1655099060000|2022-06-13 05:44:20|25496|25406|25533.3|25443.3|25533.3|25443.3|25494.8|25404.8|35
1655099070000|2022-06-13 05:44:30|25531.4|25441.4|25517.9|25427.9|25532.6|25442.6|25514|25424|35
1655099080000|2022-06-13 05:44:40|25517.2|25427.2|25488.8|25398.8|25517.2|25427.2|25488|25398|38
1655099090000|2022-06-13 05:44:50|25491.4|25401.4|25493.7|25403.7|25493.7|25403.7|25476.3|25386.3|39
1655099100000|2022-06-13 05:45:00|25489.7|25399.7|25496.5|25406.5|25500.9|25410.9|25488.6|25398.6|35
1655099110000|2022-06-13 05:45:10|25495.1|25405.1|25518.7|25428.7|25518.7|25428.7|25492.6|25402.6|38
1655099120000|2022-06-13 05:45:20|25521.2|25431.2|25529.9|25439.9|25531.4|25441.4|25520|25430|36
1655099130000|2022-06-13 05:45:30|25530.2|25440.2|25523.7|25433.7|25550.7|25460.7|25523.7|25433.7|35
1655099140000|2022-06-13 05:45:40|25523.4|25433.4|25479.4|25389.4|25523.4|25433.4|25479.1|25389.1|37
1655099150000|2022-06-13 05:45:50|25480.6|25390.6|25481.5|25391.5|25484.5|25394.5|25475.8|25385.8|38
1655099160000|2022-06-13 05:46:00|25482.4|25392.4|25485.4|25395.4|25486.4|25396.4|25474.2|25384.2|33
1655099170000|2022-06-13 05:46:10|25484.9|25394.9|25490.5|25400.5|25497.1|25407.1|25484.8|25394.8|37
1655099180000|2022-06-13 05:46:20|25490.4|25400.4|25497.5|25407.5|25500.2|25410.2|25489.5|25399.5|36
1655099190000|2022-06-13 05:46:30|25498.1|25408.1|25485|25395|25505.4|25415.4|25484.8|25394.8|36
1655099200000|2022-06-13 05:46:40|25485.4|25395.4|25495|25405|25495|25405|25483.9|25393.9|31
1655099210000|2022-06-13 05:46:50|25495.6|25405.6|25463.7|25373.7|25498|25408|25463.1|25373.1|36
1655099220000|2022-06-13 05:47:00|25464.9|25374.9|25471|25381|25471.5|25381.5|25460.3|25370.3|38
1655099230000|2022-06-13 05:47:10|25472.1|25382.1|25467.6|25377.6|25483.5|25393.5|25467.6|25377.6|31
1655099240000|2022-06-13 05:47:20|25468.8|25378.8|25458.6|25368.6|25468.8|25378.8|25458.6|25368.6|33
1655099250000|2022-06-13 05:47:30|25458.3|25368.3|25452.8|25362.8|25458.6|25368.6|25445.6|25355.6|34
1655099260000|2022-06-13 05:47:40|25451.5|25361.5|25449.4|25359.4|25453.5|25363.5|25439.6|25349.6|34
1655099270000|2022-06-13 05:47:50|25449.5|25359.5|25442|25352|25454.9|25364.9|25439.4|25349.4|39
1655099280000|2022-06-13 05:48:00|25441.9|25351.9|25339.6|25249.6|25441.9|25351.9|25331.3|25241.3|40
1655099290000|2022-06-13 05:48:10|25347.2|25257.2|25336.7|25246.7|25354.3|25264.3|25305.9|25215.9|40
1655099300000|2022-06-13 05:48:20|25338.5|25248.5|25298.7|25208.7|25341.1|25251.1|25298.7|25208.7|40
1655099310000|2022-06-13 05:48:30|25301|25211|25320.9|25230.9|25322.4|25232.4|25299.5|25209.5|38
1655099320000|2022-06-13 05:48:40|25321.8|25231.8|25312.7|25222.7|25339.2|25249.2|25312.7|25222.7|36
1655099330000|2022-06-13 05:48:50|25310.2|25220.2|25313.2|25223.2|25321.8|25231.8|25302.7|25212.7|39
1655099340000|2022-06-13 05:49:00|25310.2|25220.2|25334.9|25244.9|25335.8|25245.8|25305.4|25215.4|38
1655099350000|2022-06-13 05:49:10|25336.2|25246.2|25318.4|25228.4|25343.6|25253.6|25318.4|25228.4|37
1655099360000|2022-06-13 05:49:20|25317.8|25227.8|25307.3|25217.3|25317.8|25227.8|25305.9|25215.9|36
1655099370000|2022-06-13 05:49:30|25307.4|25217.4|25321.8|25231.8|25335.5|25245.5|25306.4|25216.4|34
1655099380000|2022-06-13 05:49:40|25320.2|25230.2|25306.7|25216.7|25320.7|25230.7|25305.8|25215.8|38
1655099390000|2022-06-13 05:49:50|25306.8|25216.8|25288.9|25198.9|25306.8|25216.8|25288.9|25198.9|33
1655099400000|2022-06-13 05:50:00|25288.1|25198.1|25294.1|25204.1|25305.6|25215.6|25288.1|25198.1|36
1655099410000|2022-06-13 05:50:10|25295.5|25205.5|25292.4|25202.4|25303.1|25213.1|25292.4|25202.4|37
1655099420000|2022-06-13 05:50:20|25292.3|25202.3|25288.2|25198.2|25292.3|25202.3|25274.6|25184.6|37
1655099430000|2022-06-13 05:50:30|25286.5|25196.5|25320.2|25230.2|25323.6|25233.6|25286.5|25196.5|38
1655099440000|2022-06-13 05:50:40|25320.6|25230.6|25350.5|25260.5|25350.5|25260.5|25320.6|25230.6|32
1655099450000|2022-06-13 05:50:50|25351.3|25261.3|25351.7|25261.7|25359.9|25269.9|25348.2|25258.2|36
1655099460000|2022-06-13 05:51:00|25346|25256|25322.9|25232.9|25346|25256|25322|25232|34
1655099470000|2022-06-13 05:51:10|25322.7|25232.7|25348.5|25258.5|25348.5|25258.5|25322.4|25232.4|39
1655099480000|2022-06-13 05:51:20|25348.9|25258.9|25395.3|25305.3|25400.3|25310.3|25347.8|25257.8|37
1655099490000|2022-06-13 05:51:30|25395.5|25305.5|25370.5|25280.5|25396.8|25306.8|25370.5|25280.5|37
1655099500000|2022-06-13 05:51:40|25369.3|25279.3|25383.3|25293.3|25383.8|25293.8|25363.2|25273.2|36
1655099510000|2022-06-13 05:51:50|25383|25293|25375.5|25285.5|25386.1|25296.1|25373.6|25283.6|34
1655099520000|2022-06-13 05:52:00|25378.7|25288.7|25345.4|25255.4|25380.3|25290.3|25343.9|25253.9|33
1655099530000|2022-06-13 05:52:10|25344.2|25254.2|25308.5|25218.5|25345.1|25255.1|25308.5|25218.5|35
1655099540000|2022-06-13 05:52:20|25291.2|25201.2|25298|25208|25311.7|25221.7|25280.1|25190.1|40
1655099550000|2022-06-13 05:52:30|25301.6|25211.6|25294.6|25204.6|25302.7|25212.7|25292.7|25202.7|35
1655099560000|2022-06-13 05:52:40|25295.2|25205.2|25299.8|25209.8|25306|25216|25292|25202|33
1655099570000|2022-06-13 05:52:50|25295.1|25205.1|25291.5|25201.5|25298.1|25208.1|25291.2|25201.2|32
1655099580000|2022-06-13 05:53:00|25291.4|25201.4|25296.5|25206.5|25306.1|25216.1|25289.1|25199.1|32
1655099590000|2022-06-13 05:53:10|25296.4|25206.4|25301.6|25211.6|25309.2|25219.2|25295.7|25205.7|34
1655099600000|2022-06-13 05:53:20|25300.3|25210.3|25294.5|25204.5|25302.1|25212.1|25290.9|25200.9|31
1655099610000|2022-06-13 05:53:30|25295.9|25205.9|25273.1|25183.1|25295.9|25205.9|25273|25183|37
1655099620000|2022-06-13 05:53:40|25272.6|25182.6|25251.5|25161.5|25279|25189|25250.1|25160.1|38
1655099630000|2022-06-13 05:53:50|25250.3|25160.3|25248.4|25158.4|25255.4|25165.4|25247|25157|36
1655099640000|2022-06-13 05:54:00|25246.8|25156.8|25288.5|25198.5|25288.5|25198.5|25246.8|25156.8|39
1655099650000|2022-06-13 05:54:10|25288.2|25198.2|25261.2|25171.2|25290.2|25200.2|25255.6|25165.6|37
1655099660000|2022-06-13 05:54:20|25262.7|25172.7|25291.5|25201.5|25291.5|25201.5|25259.3|25169.3|35
1655099670000|2022-06-13 05:54:30|25287.5|25197.5|25267.9|25177.9|25288.6|25198.6|25267.3|25177.3|35
1655099680000|2022-06-13 05:54:40|25267.2|25177.2|25284.1|25194.1|25292.7|25202.7|25267.2|25177.2|33
1655099690000|2022-06-13 05:54:50|25284|25194|25262.9|25172.9|25286.2|25196.2|25262.9|25172.9|34
1655099700000|2022-06-13 05:55:00|25262.5|25172.5|25279.8|25189.8|25280.9|25190.9|25259.3|25169.3|37
1655099710000|2022-06-13 05:55:10|25280.4|25190.4|25309|25219|25309|25219|25280.4|25190.4|40
1655099720000|2022-06-13 05:55:20|25309.1|25219.1|25329.8|25239.8|25334.6|25244.6|25309.1|25219.1|32
1655099730000|2022-06-13 05:55:30|25329.1|25239.1|25330.5|25240.5|25333.6|25243.6|25322.7|25232.7|38
1655099740000|2022-06-13 05:55:40|25330.8|25240.8|25332.5|25242.5|25349.2|25259.2|25330.8|25240.8|38
1655099750000|2022-06-13 05:55:50|25332.6|25242.6|25322.7|25232.7|25332.6|25242.6|25313.9|25223.9|38
1655099760000|2022-06-13 05:56:00|25322.6|25232.6|25238.6|25148.6|25322.6|25232.6|25236.2|25146.2|39
1655099770000|2022-06-13 05:56:10|25237.9|25147.9|25255.9|25165.9|25258.7|25168.7|25237.7|25147.7|39
1655099780000|2022-06-13 05:56:20|25256.6|25166.6|25233.6|25143.6|25258.4|25168.4|25233.6|25143.6|37
1655099790000|2022-06-13 05:56:30|25231.6|25141.6|25236.4|25146.4|25240|25150|25214.2|25124.2|39
1655099800000|2022-06-13 05:56:40|25236.9|25146.9|25224.4|25134.4|25243.4|25153.4|25224.4|25134.4|37
1655099810000|2022-06-13 05:56:50|25225|25135|25225.1|25135.1|25233.5|25143.5|25219.6|25129.6|38
1655099820000|2022-06-13 05:57:00|25227.5|25137.5|25300.3|25210.3|25300.3|25210.3|25222.8|25132.8|40
1655099830000|2022-06-13 05:57:10|25303.8|25213.8|25299.4|25209.4|25314.2|25224.2|25295.1|25205.1|36
1655099840000|2022-06-13 05:57:20|25302.2|25212.2|25322.9|25232.9|25323.2|25233.2|25301.2|25211.2|36
1655099850000|2022-06-13 05:57:30|25323.5|25233.5|25315.5|25225.5|25323.9|25233.9|25314.2|25224.2|32
1655099860000|2022-06-13 05:57:40|25316.4|25226.4|25287.9|25197.9|25316.4|25226.4|25287.9|25197.9|37
1655099870000|2022-06-13 05:57:50|25287.8|25197.8|25308.1|25218.1|25314.1|25224.1|25286.9|25196.9|35
1655099880000|2022-06-13 05:58:00|25307.2|25217.2|25300.9|25210.9|25324.2|25234.2|25300.9|25210.9|40
1655099890000|2022-06-13 05:58:10|25300.3|25210.3|25285.2|25195.2|25301.3|25211.3|25285.2|25195.2|34
1655099900000|2022-06-13 05:58:20|25282.9|25192.9|25289.5|25199.5|25292.3|25202.3|25279.2|25189.2|34
1655099910000|2022-06-13 05:58:30|25288.7|25198.7|25235.4|25145.4|25292.6|25202.6|25235.4|25145.4|38
1655099920000|2022-06-13 05:58:40|25229|25139|25240.5|25150.5|25242.5|25152.5|25222.2|25132.2|39
1655099930000|2022-06-13 05:58:50|25240.2|25150.2|25249.5|25159.5|25257.7|25167.7|25240.2|25150.2|38
1655099940000|2022-06-13 05:59:00|25249.4|25159.4|25234|25144|25251.6|25161.6|25227.8|25137.8|38
1655099950000|2022-06-13 05:59:10|25234.7|25144.7|25269.5|25179.5|25281.4|25191.4|25234.7|25144.7|37
1655099960000|2022-06-13 05:59:20|25270.3|25180.3|25260.2|25170.2|25271.9|25181.9|25252.2|25162.2|38
1655099970000|2022-06-13 05:59:30|25259.1|25169.1|25272.6|25182.6|25272.8|25182.8|25254.8|25164.8|39
1655099980000|2022-06-13 05:59:40|25272.4|25182.4|25258.4|25168.4|25277.7|25187.7|25253|25163|37
1655099990000|2022-06-13 05:59:50|25258.1|25168.1|25246.3|25156.3|25259.7|25169.7|25240.3|25150.3|36
1655100000000|2022-06-13 06:00:00|25245.5|25155.5|25248.8|25158.8|25249.3|25159.3|25228.4|25138.4|38
1655100010000|2022-06-13 06:00:10|25250.9|25160.9|25250.7|25160.7|25270.9|25180.9|25247.5|25157.5|38
1655100020000|2022-06-13 06:00:20|25251.4|25161.4|25226.6|25136.6|25253.2|25163.2|25226|25136|32
1655100030000|2022-06-13 06:00:30|25227.5|25137.5|25227.2|25137.2|25235|25145|25202.4|25112.4|38
1655100040000|2022-06-13 06:00:40|25224.7|25134.7|25230.1|25140.1|25243.2|25153.2|25224.7|25134.7|36
1655100050000|2022-06-13 06:00:50|25224.3|25134.3|25209.6|25119.6|25224.3|25134.3|25191.2|25101.2|37
1655100060000|2022-06-13 06:01:00|25204|25114|25198.5|25108.5|25205|25115|25185.3|25095.3|38
1655100070000|2022-06-13 06:01:10|25199.2|25109.2|25201.9|25111.9|25201.9|25111.9|25191.2|25101.2|40
1655100080000|2022-06-13 06:01:20|25207.1|25117.1|25224.4|25134.4|25224.6|25134.6|25200|25110|39
1655100090000|2022-06-13 06:01:30|25225.2|25135.2|25222.7|25132.7|25251.5|25161.5|25222.7|25132.7|37
1655100100000|2022-06-13 06:01:40|25222|25132|25253.5|25163.5|25253.5|25163.5|25218.4|25128.4|39
1655100110000|2022-06-13 06:01:50|25253.8|25163.8|25265.9|25175.9|25268.4|25178.4|25248.7|25158.7|38
1655100120000|2022-06-13 06:02:00|25265.6|25175.6|25278.4|25188.4|25281.2|25191.2|25265.6|25175.6|40
1655100130000|2022-06-13 06:02:10|25279.8|25189.8|25280.4|25190.4|25295|25205|25278.2|25188.2|34
1655100140000|2022-06-13 06:02:20|25280.9|25190.9|25292.4|25202.4|25293.8|25203.8|25280.9|25190.9|37
1655100150000|2022-06-13 06:02:30|25290|25200|25280.6|25190.6|25293.2|25203.2|25279.5|25189.5|39
1655100160000|2022-06-13 06:02:40|25281.5|25191.5|25283.5|25193.5|25285.8|25195.8|25276|25186|39
1655100170000|2022-06-13 06:02:50|25277.6|25187.6|25252.1|25162.1|25279.3|25189.3|25252.1|25162.1|34
1655100180000|2022-06-13 06:03:00|25253.1|25163.1|25255|25165|25257.4|25167.4|25243.6|25153.6|37
1655100190000|2022-06-13 06:03:10|25256.1|25166.1|25238.4|25148.4|25261.2|25171.2|25238.2|25148.2|35
1655100200000|2022-06-13 06:03:20|25239.6|25149.6|25219.2|25129.2|25239.6|25149.6|25219.2|25129.2|36
1655100210000|2022-06-13 06:03:30|25221.6|25131.6|25190.3|25100.3|25221.9|25131.9|25188.7|25098.7|39
1655100220000|2022-06-13 06:03:40|25191.1|25101.1|25195.4|25105.4|25198.9|25108.9|25188.5|25098.5|37
1655100230000|2022-06-13 06:03:50|25191.3|25101.3|25182.9|25092.9|25192.8|25102.8|25181.2|25091.2|31
1655100240000|2022-06-13 06:04:00|25175.7|25085.7|25177.9|25087.9|25196.4|25106.4|25175.7|25085.7|37
1655100250000|2022-06-13 06:04:10|25177.5|25087.5|25179.1|25089.1|25186.7|25096.7|25175.9|25085.9|36
1655100260000|2022-06-13 06:04:20|25179.2|25089.2|25202.2|25112.2|25204|25114|25179.2|25089.2|40
1655100270000|2022-06-13 06:04:30|25200.6|25110.6|25183.8|25093.8|25203.9|25113.9|25183.2|25093.2|39
1655100280000|2022-06-13 06:04:40|25182.9|25092.9|25163.8|25073.8|25183.7|25093.7|25163.8|25073.8|38
1655100290000|2022-06-13 06:04:50|25163|25073|25149.9|25059.9|25166|25076|25141.1|25051.1|37
1655100300000|2022-06-13 06:05:00|25147.3|25057.3|25172.9|25082.9|25177.7|25087.7|25145|25055|37
1655100310000|2022-06-13 06:05:10|25180.5|25090.5|25198|25108|25198|25108|25170.4|25080.4|39
1655100320000|2022-06-13 06:05:20|25196.5|25106.5|25192.9|25102.9|25201.3|25111.3|25189.6|25099.6|36
1655100330000|2022-06-13 06:05:30|25189.3|25099.3|25187.8|25097.8|25206|25116|25186.4|25096.4|36
1655100340000|2022-06-13 06:05:40|25186.6|25096.6|25162.4|25072.4|25186.6|25096.6|25159.9|25069.9|38
1655100350000|2022-06-13 06:05:50|25160.5|25070.5|25147.7|25057.7|25160.5|25070.5|25146.7|25056.7|35
1655100360000|2022-06-13 06:06:00|25146.6|25056.6|25171.8|25081.8|25171.8|25081.8|25142.1|25052.1|39
1655100370000|2022-06-13 06:06:10|25171.7|25081.7|25163.1|25073.1|25179|25089|25163.1|25073.1|38
1655100380000|2022-06-13 06:06:20|25161|25071|25171.2|25081.2|25171.2|25081.2|25151|25061|31
1655100390000|2022-06-13 06:06:30|25171.1|25081.1|25179.8|25089.8|25180.4|25090.4|25169.6|25079.6|36
1655100400000|2022-06-13 06:06:40|25179.7|25089.7|25183.5|25093.5|25185.9|25095.9|25171.2|25081.2|36
1655100410000|2022-06-13 06:06:50|25182.4|25092.4|25136.3|25046.3|25184|25094|25136.3|25046.3|38
1655100420000|2022-06-13 06:07:00|25132.7|25042.7|25113.4|25023.4|25132.7|25042.7|25111|25021|39
1655100430000|2022-06-13 06:07:10|25112.9|25022.9|25099.7|25009.7|25112.9|25022.9|25096.7|25006.7|40
1655100440000|2022-06-13 06:07:20|25103.2|25013.2|25119|25029|25130|25040|25103.2|25013.2|37
1655100450000|2022-06-13 06:07:30|25118.5|25028.5|25100.6|25010.6|25121.5|25031.5|25098.8|25008.8|36
1655100460000|2022-06-13 06:07:40|25101.5|25011.5|25094.4|25004.4|25101.8|25011.8|25077.5|24987.5|39
1655100470000|2022-06-13 06:07:50|25093.3|25003.3|25097.2|25007.2|25101.1|25011.1|25082.7|24992.7|38
1655100480000|2022-06-13 06:08:00|25098.4|25008.4|25090.3|25000.3|25101.6|25011.6|25090.3|25000.3|35
1655100490000|2022-06-13 06:08:10|25091.4|25001.4|25096.3|25006.3|25101.7|25011.7|25085.3|24995.3|31
1655100500000|2022-06-13 06:08:20|25094.5|25004.5|25085.4|24995.4|25099.9|25009.9|25082.6|24992.6|36
1655100510000|2022-06-13 06:08:30|25085.5|24995.5|25118.6|25028.6|25118.6|25028.6|25079.4|24989.4|35
1655100520000|2022-06-13 06:08:40|25112.1|25022.1|25133.5|25043.5|25133.5|25043.5|25109.8|25019.8|36
1655100530000|2022-06-13 06:08:50|25131.7|25041.7|25131.8|25041.8|25139.1|25049.1|25122.9|25032.9|37
1655100540000|2022-06-13 06:09:00|25129.8|25039.8|25173.6|25083.6|25173.6|25083.6|25127.5|25037.5|38
1655100550000|2022-06-13 06:09:10|25176.3|25086.3|25186.7|25096.7|25199.4|25109.4|25176|25086|39
1655100560000|2022-06-13 06:09:20|25190.1|25100.1|25170.5|25080.5|25194|25104|25170.1|25080.1|37
1655100570000|2022-06-13 06:09:30|25171.8|25081.8|25179.1|25089.1|25184.3|25094.3|25168.7|25078.7|36
1655100580000|2022-06-13 06:09:40|25180.1|25090.1|25185.4|25095.4|25187.2|25097.2|25170.4|25080.4|35
1655100590000|2022-06-13 06:09:50|25186|25096|25214.9|25124.9|25218.9|25128.9|25182.5|25092.5|38
1655100600000|2022-06-13 06:10:00|25215.2|25125.2|25222|25132|25228.2|25138.2|25210.7|25120.7|33
1655100610000|2022-06-13 06:10:10|25216.7|25126.7|25264.5|25174.5|25264.5|25174.5|25213.2|25123.2|36
1655100620000|2022-06-13 06:10:20|25265.2|25175.2|25313.1|25223.1|25317.6|25227.6|25265.2|25175.2|40
1655100630000|2022-06-13 06:10:30|25311.4|25221.4|25309.4|25219.4|25314.6|25224.6|25301.3|25211.3|36
1655100640000|2022-06-13 06:10:40|25307.3|25217.3|25267|25177|25307.3|25217.3|25267|25177|38
1655100650000|2022-06-13 06:10:50|25267.6|25177.6|25274.3|25184.3|25274.3|25184.3|25262.1|25172.1|39
1655100660000|2022-06-13 06:11:00|25273.9|25183.9|25333.6|25243.6|25333.6|25243.6|25273.9|25183.9|39
1655100670000|2022-06-13 06:11:10|25348.7|25258.7|25347.3|25257.3|25359.3|25269.3|25319.9|25229.9|39
1655100680000|2022-06-13 06:11:20|25348.3|25258.3|25382.8|25292.8|25383.7|25293.7|25342.9|25252.9|40
1655100690000|2022-06-13 06:11:30|25382.2|25292.2|25359.8|25269.8|25382.2|25292.2|25359.5|25269.5|39
1655100700000|2022-06-13 06:11:40|25353|25263|25377.2|25287.2|25380.4|25290.4|25352.7|25262.7|38
1655100710000|2022-06-13 06:11:50|25377.8|25287.8|25390.7|25300.7|25397.6|25307.6|25377.8|25287.8|31
1655100720000|2022-06-13 06:12:00|25388.7|25298.7|25370.9|25280.9|25388.7|25298.7|25359.4|25269.4|37
1655100730000|2022-06-13 06:12:10|25368.3|25278.3|25337.7|25247.7|25370.5|25280.5|25329.3|25239.3|39
1655100740000|2022-06-13 06:12:20|25335|25245|25328.7|25238.7|25335|25245|25327|25237|37
1655100750000|2022-06-13 06:12:30|25325|25235|25353.9|25263.9|25355.6|25265.6|25325|25235|38
1655100760000|2022-06-13 06:12:40|25350.1|25260.1|25351.3|25261.3|25364|25274|25348.3|25258.3|35
1655100770000|2022-06-13 06:12:50|25350.9|25260.9|25355.5|25265.5|25364.8|25274.8|25350.9|25260.9|37
1655100780000|2022-06-13 06:13:00|25356.3|25266.3|25337.8|25247.8|25356.3|25266.3|25337.8|25247.8|34
1655100790000|2022-06-13 06:13:10|25337.9|25247.9|25374.1|25284.1|25377.6|25287.6|25335.6|25245.6|31
1655100800000|2022-06-13 06:13:20|25373.6|25283.6|25364.5|25274.5|25373.6|25283.6|25353.3|25263.3|36
1655100810000|2022-06-13 06:13:30|25363.1|25273.1|25349.5|25259.5|25364.4|25274.4|25342.7|25252.7|36
1655100820000|2022-06-13 06:13:40|25349.2|25259.2|25353.3|25263.3|25356.3|25266.3|25349.2|25259.2|34
1655100830000|2022-06-13 06:13:50|25355.5|25265.5|25383.9|25293.9|25383.9|25293.9|25353.2|25263.2|35
1655100840000|2022-06-13 06:14:00|25385.7|25295.7|25383.8|25293.8|25389.3|25299.3|25377.4|25287.4|32
1655100850000|2022-06-13 06:14:10|25384.4|25294.4|25424.1|25334.1|25433|25343|25384.4|25294.4|38
1655100860000|2022-06-13 06:14:20|25425.1|25335.1|25444.7|25354.7|25446.3|25356.3|25399.2|25309.2|40
1655100870000|2022-06-13 06:14:30|25439.7|25349.7|25450.6|25360.6|25451.7|25361.7|25427.4|25337.4|38
1655100880000|2022-06-13 06:14:40|25450.7|25360.7|25474.6|25384.6|25494|25404|25450|25360|38
1655100890000|2022-06-13 06:14:50|25470.5|25380.5|25444.7|25354.7|25472.1|25382.1|25444.7|25354.7|39
1655100900000|2022-06-13 06:15:00|25442.8|25352.8|25488.7|25398.7|25490.8|25400.8|25442.8|25352.8|36
1655100910000|2022-06-13 06:15:10|25485.2|25395.2|25494.4|25404.4|25504.1|25414.1|25482.8|25392.8|35
1655100920000|2022-06-13 06:15:20|25495.7|25405.7|25498.6|25408.6|25505|25415|25490.7|25400.7|36
1655100930000|2022-06-13 06:15:30|25499.4|25409.4|25520.6|25430.6|25520.6|25430.6|25488.9|25398.9|37
1655100940000|2022-06-13 06:15:40|25520.9|25430.9|25502|25412|25534.5|25444.5|25497.7|25407.7|39
1655100950000|2022-06-13 06:15:50|25503.2|25413.2|25473.2|25383.2|25503.2|25413.2|25472|25382|39
1655100960000|2022-06-13 06:16:00|25475.8|25385.8|25480|25390|25480|25390|25464.5|25374.5|34
1655100970000|2022-06-13 06:16:10|25476.8|25386.8|25541.2|25451.2|25541.2|25451.2|25476.8|25386.8|39
1655100980000|2022-06-13 06:16:20|25539.4|25449.4|25524.9|25434.9|25547.5|25457.5|25521.8|25431.8|40
1655100990000|2022-06-13 06:16:30|25524.3|25434.3|25530.4|25440.4|25530.4|25440.4|25500.7|25410.7|36
1655101000000|2022-06-13 06:16:40|25530.9|25440.9|25552.3|25462.3|25560.9|25470.9|25530.9|25440.9|40
1655101010000|2022-06-13 06:16:50|25552.5|25462.5|25548.9|25458.9|25553.8|25463.8|25544.7|25454.7|37
1655101020000|2022-06-13 06:17:00|25549.7|25459.7|25601.7|25511.7|25608.8|25518.8|25545.3|25455.3|38
1655101030000|2022-06-13 06:17:10|25601.8|25511.8|25575.3|25485.3|25605|25515|25573.4|25483.4|40
1655101040000|2022-06-13 06:17:20|25570|25480|25539.1|25449.1|25572.2|25482.2|25538.5|25448.5|38
1655101050000|2022-06-13 06:17:30|25539.4|25449.4|25503.3|25413.3|25539.4|25449.4|25502.2|25412.2|35
1655101060000|2022-06-13 06:17:40|25505.2|25415.2|25497.6|25407.6|25505.2|25415.2|25487.4|25397.4|37
1655101070000|2022-06-13 06:17:50|25498.7|25408.7|25482.8|25392.8|25507.6|25417.6|25481.4|25391.4|40
1655101080000|2022-06-13 06:18:00|25483.2|25393.2|25441.8|25351.8|25485.2|25395.2|25440.3|25350.3|35
1655101090000|2022-06-13 06:18:10|25440.7|25350.7|25449.8|25359.8|25455.9|25365.9|25435.8|25345.8|38
1655101100000|2022-06-13 06:18:20|25453.1|25363.1|25429.6|25339.6|25457.9|25367.9|25424.2|25334.2|38
1655101110000|2022-06-13 06:18:30|25429.1|25339.1|25451.4|25361.4|25455.9|25365.9|25425.5|25335.5|35
1655101120000|2022-06-13 06:18:40|25451.7|25361.7|25489.1|25399.1|25489.5|25399.5|25451.7|25361.7|35
1655101130000|2022-06-13 06:18:50|25489.6|25399.6|25507.9|25417.9|25508.1|25418.1|25487.7|25397.7|35
1655101140000|2022-06-13 06:19:00|25507.5|25417.5|25460.3|25370.3|25508.2|25418.2|25457.5|25367.5|38
1655101150000|2022-06-13 06:19:10|25460.6|25370.6|25441.2|25351.2|25460.6|25370.6|25439.5|25349.5|34
1655101160000|2022-06-13 06:19:20|25440.2|25350.2|25439.4|25349.4|25443.3|25353.3|25429.8|25339.8|37
1655101170000|2022-06-13 06:19:30|25437.4|25347.4|25426.8|25336.8|25437.4|25347.4|25426.7|25336.7|39
1655101180000|2022-06-13 06:19:40|25427.2|25337.2|25425.5|25335.5|25431.7|25341.7|25419.4|25329.4|38
1655101190000|2022-06-13 06:19:50|25424.7|25334.7|25432.1|25342.1|25433|25343|25424.7|25334.7|37
1655101200000|2022-06-13 06:20:00|25432.4|25342.4|25408.3|25318.3|25439.1|25349.1|25407.6|25317.6|39
1655101210000|2022-06-13 06:20:10|25406.9|25316.9|25362.1|25272.1|25406.9|25316.9|25357.3|25267.3|40
1655101220000|2022-06-13 06:20:20|25363.6|25273.6|25367.7|25277.7|25380|25290|25354.4|25264.4|37
1655101230000|2022-06-13 06:20:30|25364.4|25274.4|25337|25247|25364.4|25274.4|25333.7|25243.7|37
1655101240000|2022-06-13 06:20:40|25337.3|25247.3|25342.1|25252.1|25345.6|25255.6|25331.2|25241.2|36
1655101250000|2022-06-13 06:20:50|25345.3|25255.3|25357|25267|25365.9|25275.9|25345.3|25255.3|39
1655101260000|2022-06-13 06:21:00|25358.9|25268.9|25334.3|25244.3|25359.5|25269.5|25334.3|25244.3|33
1655101270000|2022-06-13 06:21:10|25334|25244|25337.6|25247.6|25337.6|25247.6|25329.3|25239.3|38
1655101280000|2022-06-13 06:21:20|25337.5|25247.5|25326.8|25236.8|25342.6|25252.6|25326.5|25236.5|38
1655101290000|2022-06-13 06:21:30|25328.6|25238.6|25328.5|25238.5|25346.1|25256.1|25324.5|25234.5|34
1655101300000|2022-06-13 06:21:40|25327.7|25237.7|25327.5|25237.5|25333.2|25243.2|25327|25237|38
1655101310000|2022-06-13 06:21:50|25327.9|25237.9|25334.6|25244.6|25337.1|25247.1|25327.3|25237.3|36
1655101320000|2022-06-13 06:22:00|25332.6|25242.6|25339.5|25249.5|25344.7|25254.7|25330.2|25240.2|33
1655101330000|2022-06-13 06:22:10|25339.6|25249.6|25352.1|25262.1|25365.2|25275.2|25338.1|25248.1|38
1655101340000|2022-06-13 06:22:20|25351.2|25261.2|25363.5|25273.5|25364.3|25274.3|25343|25253|35
1655101350000|2022-06-13 06:22:30|25364.8|25274.8|25325|25235|25364.8|25274.8|25325|25235|38
1655101360000|2022-06-13 06:22:40|25324.2|25234.2|25302.8|25212.8|25327.1|25237.1|25302.7|25212.7|29
1655101370000|2022-06-13 06:22:50|25302.9|25212.9|25285.5|25195.5|25310|25220|25285.5|25195.5|37
1655101380000|2022-06-13 06:23:00|25285.7|25195.7|25312.8|25222.8|25315.6|25225.6|25285.7|25195.7|39
1655101390000|2022-06-13 06:23:10|25310.9|25220.9|25282.6|25192.6|25310.9|25220.9|25282.6|25192.6|34
1655101400000|2022-06-13 06:23:20|25284.1|25194.1|25263.5|25173.5|25284.7|25194.7|25259.6|25169.6|39
1655101410000|2022-06-13 06:23:30|25259.3|25169.3|25277.6|25187.6|25277.6|25187.6|25252.5|25162.5|38
1655101420000|2022-06-13 06:23:40|25277.8|25187.8|25286|25196|25288.6|25198.6|25276.4|25186.4|37
1655101430000|2022-06-13 06:23:50|25288.1|25198.1|25256|25166|25288.1|25198.1|25255.6|25165.6|37
1655101440000|2022-06-13 06:24:00|25254.4|25164.4|25270.6|25180.6|25274.9|25184.9|25239.7|25149.7|38
1655101450000|2022-06-13 06:24:10|25271.1|25181.1|25284.6|25194.6|25288.5|25198.5|25263.7|25173.7|39
1655101460000|2022-06-13 06:24:20|25282.4|25192.4|25282|25192|25284.2|25194.2|25273.6|25183.6|35
1655101470000|2022-06-13 06:24:30|25286.3|25196.3|25304.7|25214.7|25308.5|25218.5|25282.8|25192.8|35
1655101480000|2022-06-13 06:24:40|25303.7|25213.7|25307.4|25217.4|25307.8|25217.8|25299|25209|36
1655101490000|2022-06-13 06:24:50|25309.1|25219.1|25327.3|25237.3|25337.4|25247.4|25309.1|25219.1|38
1655101500000|2022-06-13 06:25:00|25326.2|25236.2|25342.8|25252.8|25345.7|25255.7|25322.4|25232.4|38
1655101510000|2022-06-13 06:25:10|25342.6|25252.6|25347.2|25257.2|25351.4|25261.4|25336.5|25246.5|33
1655101520000|2022-06-13 06:25:20|25349.2|25259.2|25355.2|25265.2|25358.7|25268.7|25342.3|25252.3|38
1655101530000|2022-06-13 06:25:30|25356.5|25266.5|25349.6|25259.6|25360.1|25270.1|25349.6|25259.6|37
1655101540000|2022-06-13 06:25:40|25350|25260|25322.4|25232.4|25350.4|25260.4|25322.3|25232.3|36
1655101550000|2022-06-13 06:25:50|25322.5|25232.5|25305|25215|25323.6|25233.6|25304.5|25214.5|36
1655101560000|2022-06-13 06:26:00|25304.6|25214.6|25319|25229|25319|25229|25301.1|25211.1|37
1655101570000|2022-06-13 06:26:10|25320.1|25230.1|25339.9|25249.9|25340.4|25250.4|25320.1|25230.1|39
1655101580000|2022-06-13 06:26:20|25340.1|25250.1|25359.3|25269.3|25359.3|25269.3|25339.6|25249.6|39
1655101590000|2022-06-13 06:26:30|25360.5|25270.5|25349.1|25259.1|25363.9|25273.9|25348.8|25258.8|35
1655101600000|2022-06-13 06:26:40|25347|25257|25353.6|25263.6|25353.6|25263.6|25330.9|25240.9|40
1655101610000|2022-06-13 06:26:50|25354.1|25264.1|25352.2|25262.2|25362|25272|25352.2|25262.2|38
1655101620000|2022-06-13 06:27:00|25351.9|25261.9|25350.1|25260.1|25353.4|25263.4|25334|25244|37
1655101630000|2022-06-13 06:27:10|25349.8|25259.8|25328.3|25238.3|25350.4|25260.4|25328.2|25238.2|37
1655101640000|2022-06-13 06:27:20|25329.8|25239.8|25363.2|25273.2|25363.6|25273.6|25329.4|25239.4|37
1655101650000|2022-06-13 06:27:30|25363.4|25273.4|25391.4|25301.4|25404.2|25314.2|25360.1|25270.1|38
1655101660000|2022-06-13 06:27:40|25394|25304|25396.7|25306.7|25397.3|25307.3|25388.2|25298.2|40
1655101670000|2022-06-13 06:27:50|25399.4|25309.4|25406.6|25316.6|25410.5|25320.5|25395.9|25305.9|35
1655101680000|2022-06-13 06:28:00|25406.2|25316.2|25418.9|25328.9|25418.9|25328.9|25406.2|25316.2|23
1655101690000|2022-06-13 06:28:10|25414.5|25324.5|25416.2|25326.2|25417.6|25327.6|25412.4|25322.4|33
1655101700000|2022-06-13 06:28:20|25414.9|25324.9|25401|25311|25416|25326|25401|25311|32
1655101710000|2022-06-13 06:28:30|25402.2|25312.2|25412.1|25322.1|25412.1|25322.1|25398.9|25308.9|32
1655101720000|2022-06-13 06:28:40|25409|25319|25416.3|25326.3|25417.3|25327.3|25399.5|25309.5|31
1655101730000|2022-06-13 06:28:50|25416.2|25326.2|25428.8|25338.8|25431.6|25341.6|25415.8|25325.8|32
1655101740000|2022-06-13 06:29:00|25427.6|25337.6|25415.2|25325.2|25430.7|25340.7|25415.2|25325.2|38
1655101750000|2022-06-13 06:29:10|25414.3|25324.3|25376.3|25286.3|25414.3|25324.3|25376.3|25286.3|39
1655101760000|2022-06-13 06:29:20|25377.1|25287.1|25360.5|25270.5|25377.1|25287.1|25357.8|25267.8|37
1655101770000|2022-06-13 06:29:30|25360|25270|25367.2|25277.2|25368.6|25278.6|25360|25270|36
1655101780000|2022-06-13 06:29:40|25368.3|25278.3|25347.2|25257.2|25379.6|25289.6|25347.2|25257.2|37
1655101790000|2022-06-13 06:29:50|25345.2|25255.2|25345.2|25255.2|25347.6|25257.6|25335.2|25245.2|36
1655101800000|2022-06-13 06:30:00|25345.6|25255.6|25383.6|25293.6|25383.6|25293.6|25345.6|25255.6|39
1655101810000|2022-06-13 06:30:10|25386.2|25296.2|25359.1|25269.1|25398.5|25308.5|25359.1|25269.1|36
1655101820000|2022-06-13 06:30:20|25353.3|25263.3|25331.9|25241.9|25353.3|25263.3|25329.7|25239.7|36
1655101830000|2022-06-13 06:30:30|25331.2|25241.2|25311.8|25221.8|25334.1|25244.1|25301.7|25211.7|39
1655101840000|2022-06-13 06:30:40|25309.5|25219.5|25324|25234|25324|25234|25306.2|25216.2|36
1655101850000|2022-06-13 06:30:50|25322.4|25232.4|25333.4|25243.4|25338.4|25248.4|25321.9|25231.9|37
1655101860000|2022-06-13 06:31:00|25338.1|25248.1|25377|25287|25377.8|25287.8|25337|25247|39
1655101870000|2022-06-13 06:31:10|25376.8|25286.8|25418|25328|25418|25328|25376.8|25286.8|33
1655101880000|2022-06-13 06:31:20|25418.2|25328.2|25426.3|25336.3|25434|25344|25416.4|25326.4|34
1655101890000|2022-06-13 06:31:30|25428|25338|25448.8|25358.8|25456.4|25366.4|25425.1|25335.1|40
1655101900000|2022-06-13 06:31:40|25448.6|25358.6|25446.1|25356.1|25448.9|25358.9|25428.3|25338.3|36
1655101910000|2022-06-13 06:31:50|25445.6|25355.6|25429.5|25339.5|25453.1|25363.1|25429.4|25339.4|38
1655101920000|2022-06-13 06:32:00|25429|25339|25435.7|25345.7|25449.6|25359.6|25427.6|25337.6|36
1655101930000|2022-06-13 06:32:10|25438.3|25348.3|25433.2|25343.2|25441.9|25351.9|25430.4|25340.4|33
1655101940000|2022-06-13 06:32:20|25434.8|25344.8|25433|25343|25436.1|25346.1|25428.2|25338.2|37
1655101950000|2022-06-13 06:32:30|25431.7|25341.7|25464.2|25374.2|25464.2|25374.2|25429.4|25339.4|38
1655101960000|2022-06-13 06:32:40|25468|25378|25444.5|25354.5|25468.2|25378.2|25444.3|25354.3|36
1655101970000|2022-06-13 06:32:50|25444.7|25354.7|25449|25359|25450.5|25360.5|25437.1|25347.1|28
1655101980000|2022-06-13 06:33:00|25450|25360|25476.5|25386.5|25477.6|25387.6|25448.3|25358.3|34
1655101990000|2022-06-13 06:33:10|25476.9|25386.9|25450|25360|25478.8|25388.8|25450|25360|38
1655102000000|2022-06-13 06:33:20|25449.2|25359.2|25479.9|25389.9|25479.9|25389.9|25444.6|25354.6|35
1655102010000|2022-06-13 06:33:30|25479.2|25389.2|25468.1|25378.1|25483.1|25393.1|25462.7|25372.7|39
1655102020000|2022-06-13 06:33:40|25469.6|25379.6|25467.1|25377.1|25472.7|25382.7|25457.8|25367.8|37
1655102030000|2022-06-13 06:33:50|25466.8|25376.8|25490.2|25400.2|25490.3|25400.3|25466.8|25376.8|33
1655102040000|2022-06-13 06:34:00|25490.8|25400.8|25472.6|25382.6|25492|25402|25472.6|25382.6|38
1655102050000|2022-06-13 06:34:10|25473.2|25383.2|25494.1|25404.1|25496.5|25406.5|25467.8|25377.8|33
1655102060000|2022-06-13 06:34:20|25491.7|25401.7|25511.3|25421.3|25522|25432|25489.4|25399.4|29
1655102070000|2022-06-13 06:34:30|25518.1|25428.1|25536.3|25446.3|25543.1|25453.1|25518.1|25428.1|35
1655102080000|2022-06-13 06:34:40|25536.4|25446.4|25496.8|25406.8|25536.4|25446.4|25493.1|25403.1|38
1655102090000|2022-06-13 06:34:50|25498.1|25408.1|25479.4|25389.4|25498.5|25408.5|25479.4|25389.4|38
1655102100000|2022-06-13 06:35:00|25480.2|25390.2|25501.8|25411.8|25511.2|25421.2|25476|25386|36
1655102110000|2022-06-13 06:35:10|25496.4|25406.4|25476.1|25386.1|25496.8|25406.8|25476.1|25386.1|37
1655102120000|2022-06-13 06:35:20|25475.8|25385.8|25456.5|25366.5|25476.4|25386.4|25455.2|25365.2|37
1655102130000|2022-06-13 06:35:30|25454.1|25364.1|25458.2|25368.2|25458.2|25368.2|25445.5|25355.5|36
1655102140000|2022-06-13 06:35:40|25458.4|25368.4|25458.1|25368.1|25459.2|25369.2|25445.7|25355.7|37
1655102150000|2022-06-13 06:35:50|25458.7|25368.7|25455.8|25365.8|25459.9|25369.9|25452.2|25362.2|38
1655102160000|2022-06-13 06:36:00|25455.1|25365.1|25434.6|25344.6|25456.5|25366.5|25434.6|25344.6|36
1655102170000|2022-06-13 06:36:10|25432.9|25342.9|25416.7|25326.7|25435.7|25345.7|25416.7|25326.7|39
1655102180000|2022-06-13 06:36:20|25411.6|25321.6|25426.4|25336.4|25428.3|25338.3|25410.8|25320.8|38
1655102190000|2022-06-13 06:36:30|25426.7|25336.7|25409.8|25319.8|25427.5|25337.5|25408.7|25318.7|34
1655102200000|2022-06-13 06:36:40|25409.4|25319.4|25461.1|25371.1|25464.5|25374.5|25409.4|25319.4|38
1655102210000|2022-06-13 06:36:50|25463.6|25373.6|25484.5|25394.5|25492.8|25402.8|25463.6|25373.6|34
1655102220000|2022-06-13 06:37:00|25478.9|25388.9|25468|25378|25488.7|25398.7|25468|25378|38
1655102230000|2022-06-13 06:37:10|25468.5|25378.5|25457.4|25367.4|25476.7|25386.7|25451.9|25361.9|39
1655102240000|2022-06-13 06:37:20|25457.5|25367.5|25444.1|25354.1|25457.5|25367.5|25439.8|25349.8|38
1655102250000|2022-06-13 06:37:30|25443.1|25353.1|25436.4|25346.4|25443.1|25353.1|25434.2|25344.2|34
1655102260000|2022-06-13 06:37:40|25434.8|25344.8|25452.2|25362.2|25457.6|25367.6|25433.6|25343.6|37
1655102270000|2022-06-13 06:37:50|25451.8|25361.8|25428.1|25338.1|25451.8|25361.8|25425.2|25335.2|37
1655102280000|2022-06-13 06:38:00|25429.8|25339.8|25422.7|25332.7|25435.7|25345.7|25421|25331|38
1655102290000|2022-06-13 06:38:10|25423.4|25333.4|25434.7|25344.7|25444.2|25354.2|25418.6|25328.6|35
1655102300000|2022-06-13 06:38:20|25433.2|25343.2|25428.3|25338.3|25433.2|25343.2|25424.4|25334.4|36
1655102310000|2022-06-13 06:38:30|25431.7|25341.7|25453.4|25363.4|25453.4|25363.4|25431.7|25341.7|36
1655102320000|2022-06-13 06:38:40|25451.9|25361.9|25466|25376|25470.8|25380.8|25451.9|25361.9|37
1655102330000|2022-06-13 06:38:50|25464|25374|25478.8|25388.8|25483.5|25393.5|25459.5|25369.5|35
1655102340000|2022-06-13 06:39:00|25479|25389|25473.5|25383.5|25486.8|25396.8|25472.7|25382.7|34
1655102350000|2022-06-13 06:39:10|25471.6|25381.6|25465.6|25375.6|25471.6|25381.6|25463.8|25373.8|33
1655102360000|2022-06-13 06:39:20|25466.9|25376.9|25463.6|25373.6|25470.1|25380.1|25460|25370|33
1655102370000|2022-06-13 06:39:30|25466|25376|25458.8|25368.8|25475.1|25385.1|25458.4|25368.4|34
1655102380000|2022-06-13 06:39:40|25458.4|25368.4|25449.9|25359.9|25458.4|25368.4|25444.8|25354.8|29
1655102390000|2022-06-13 06:39:50|25447.7|25357.7|25455.1|25365.1|25457.6|25367.6|25447|25357|32
1655102400000|2022-06-13 06:40:00|25452.8|25362.8|25446.6|25356.6|25452.8|25362.8|25436.7|25346.7|36
1655102410000|2022-06-13 06:40:10|25447.5|25357.5|25441.6|25351.6|25461.1|25371.1|25441.6|25351.6|38
1655102420000|2022-06-13 06:40:20|25442.4|25352.4|25426.3|25336.3|25443.9|25353.9|25426.3|25336.3|37
1655102430000|2022-06-13 06:40:30|25424.2|25334.2|25415.9|25325.9|25428.4|25338.4|25411.7|25321.7|38
1655102440000|2022-06-13 06:40:40|25418.3|25328.3|25409.8|25319.8|25418.3|25328.3|25409.8|25319.8|32
1655102450000|2022-06-13 06:40:50|25409.2|25319.2|25405.7|25315.7|25413.8|25323.8|25405.7|25315.7|33
1655102460000|2022-06-13 06:41:00|25404.2|25314.2|25424.6|25334.6|25426.1|25336.1|25401.8|25311.8|39
1655102470000|2022-06-13 06:41:10|25423|25333|25404.9|25314.9|25425.6|25335.6|25404.9|25314.9|34
1655102480000|2022-06-13 06:41:20|25403.5|25313.5|25394.3|25304.3|25403.5|25313.5|25388.7|25298.7|37
1655102490000|2022-06-13 06:41:30|25393.3|25303.3|25352.3|25262.3|25393.3|25303.3|25344.2|25254.2|39
1655102500000|2022-06-13 06:41:40|25343.6|25253.6|25328.2|25238.2|25345.1|25255.1|25328.2|25238.2|40
1655102510000|2022-06-13 06:41:50|25325.2|25235.2|25321.7|25231.7|25343.9|25253.9|25321.7|25231.7|39
1655102520000|2022-06-13 06:42:00|25320.2|25230.2|25314.6|25224.6|25325|25235|25312.4|25222.4|39
1655102530000|2022-06-13 06:42:10|25314.1|25224.1|25302|25212|25322.4|25232.4|25291.3|25201.3|38
1655102540000|2022-06-13 06:42:20|25307.4|25217.4|25335.1|25245.1|25335.1|25245.1|25307|25217|38
1655102550000|2022-06-13 06:42:30|25338.2|25248.2|25324.7|25234.7|25343.9|25253.9|25320.2|25230.2|38
1655102560000|2022-06-13 06:42:40|25323.6|25233.6|25306.4|25216.4|25323.6|25233.6|25304.4|25214.4|38
1655102570000|2022-06-13 06:42:50|25306.1|25216.1|25311.1|25221.1|25329.8|25239.8|25302.7|25212.7|34
1655102580000|2022-06-13 06:43:00|25311.6|25221.6|25310.6|25220.6|25319.7|25229.7|25309|25219|36
1655102590000|2022-06-13 06:43:10|25307.6|25217.6|25285.7|25195.7|25312.5|25222.5|25280.7|25190.7|38
1655102600000|2022-06-13 06:43:20|25277.9|25187.9|25292.7|25202.7|25294.9|25204.9|25277.2|25187.2|38
1655102610000|2022-06-13 06:43:30|25296.8|25206.8|25276.1|25186.1|25297.7|25207.7|25275.5|25185.5|39
1655102620000|2022-06-13 06:43:40|25279.8|25189.8|25251.3|25161.3|25280.6|25190.6|25251.3|25161.3|37
1655102630000|2022-06-13 06:43:50|25251.2|25161.2|25264.9|25174.9|25265.1|25175.1|25246|25156|37
1655102640000|2022-06-13 06:44:00|25264.7|25174.7|25248|25158|25271.3|25181.3|25248|25158|37
1655102650000|2022-06-13 06:44:10|25247.8|25157.8|25268.5|25178.5|25276.9|25186.9|25246.9|25156.9|37
1655102660000|2022-06-13 06:44:20|25269|25179|25252.5|25162.5|25272.2|25182.2|25252.5|25162.5|35
1655102670000|2022-06-13 06:44:30|25251.6|25161.6|25231.6|25141.6|25251.6|25161.6|25224.8|25134.8|38
1655102680000|2022-06-13 06:44:40|25233.7|25143.7|25220.3|25130.3|25237.2|25147.2|25214.1|25124.1|40
1655102690000|2022-06-13 06:44:50|25224.4|25134.4|25205.9|25115.9|25224.4|25134.4|25202.4|25112.4|37
1655102700000|2022-06-13 06:45:00|25206.8|25116.8|25249.8|25159.8|25250.8|25160.8|25199.6|25109.6|38
1655102710000|2022-06-13 06:45:10|25250.2|25160.2|25259.7|25169.7|25260.5|25170.5|25236.5|25146.5|37
1655102720000|2022-06-13 06:45:20|25260.4|25170.4|25274.5|25184.5|25277.3|25187.3|25260.4|25170.4|39
1655102730000|2022-06-13 06:45:30|25273.2|25183.2|25270|25180|25275.7|25185.7|25260.4|25170.4|34
1655102740000|2022-06-13 06:45:40|25275|25185|25287.1|25197.1|25287.8|25197.8|25275|25185|34
1655102750000|2022-06-13 06:45:50|25286.8|25196.8|25275.3|25185.3|25287.6|25197.6|25273.5|25183.5|33
1655102760000|2022-06-13 06:46:00|25275.6|25185.6|25299.6|25209.6|25302.7|25212.7|25274.2|25184.2|37
1655102770000|2022-06-13 06:46:10|25301.4|25211.4|25317.1|25227.1|25317.1|25227.1|25290.9|25200.9|39
1655102780000|2022-06-13 06:46:20|25318.9|25228.9|25292.1|25202.1|25320.6|25230.6|25288.2|25198.2|37
1655102790000|2022-06-13 06:46:30|25291.9|25201.9|25313.6|25223.6|25316|25226|25290.3|25200.3|38
1655102800000|2022-06-13 06:46:40|25309.5|25219.5|25295.8|25205.8|25312.7|25222.7|25295.8|25205.8|36
1655102810000|2022-06-13 06:46:50|25297.2|25207.2|25310.4|25220.4|25310.4|25220.4|25295.4|25205.4|37
1655102820000|2022-06-13 06:47:00|25310.9|25220.9|25315.6|25225.6|25320.4|25230.4|25309.5|25219.5|35
1655102830000|2022-06-13 06:47:10|25314.4|25224.4|25296.5|25206.5|25319.4|25229.4|25293.9|25203.9|34
1655102840000|2022-06-13 06:47:20|25293.7|25203.7|25252.5|25162.5|25294.7|25204.7|25252.5|25162.5|37
1655102850000|2022-06-13 06:47:30|25250|25160|25228|25138|25269.4|25179.4|25220.1|25130.1|39
1655102860000|2022-06-13 06:47:40|25227.5|25137.5|25235.9|25145.9|25244|25154|25220.6|25130.6|38
1655102870000|2022-06-13 06:47:50|25236.6|25146.6|25213|25123|25238.9|25148.9|25212.9|25122.9|38
1655102880000|2022-06-13 06:48:00|25213.2|25123.2|25208.1|25118.1|25213.2|25123.2|25188.9|25098.9|39
1655102890000|2022-06-13 06:48:10|25206.1|25116.1|25242.6|25152.6|25242.6|25152.6|25200|25110|39
1655102900000|2022-06-13 06:48:20|25242.7|25152.7|25266.5|25176.5|25270.6|25180.6|25242.7|25152.7|38
1655102910000|2022-06-13 06:48:30|25261.7|25171.7|25222.4|25132.4|25261.7|25171.7|25222.4|25132.4|37
1655102920000|2022-06-13 06:48:40|25220.2|25130.2|25256.9|25166.9|25264.7|25174.7|25219.7|25129.7|39
1655102930000|2022-06-13 06:48:50|25258.6|25168.6|25272|25182|25285.2|25195.2|25253|25163|40
1655102940000|2022-06-13 06:49:00|25273.3|25183.3|25306.4|25216.4|25306.7|25216.7|25273.3|25183.3|40
1655102950000|2022-06-13 06:49:10|25308.6|25218.6|25300.3|25210.3|25322.8|25232.8|25299.4|25209.4|40
1655102960000|2022-06-13 06:49:20|25299.5|25209.5|25286.1|25196.1|25302.6|25212.6|25284|25194|37
1655102970000|2022-06-13 06:49:30|25284.4|25194.4|25249.7|25159.7|25284.4|25194.4|25249.1|25159.1|37
1655102980000|2022-06-13 06:49:40|25248.4|25158.4|25239.2|25149.2|25251.1|25161.1|25237.4|25147.4|37
1655102990000|2022-06-13 06:49:50|25237.3|25147.3|25235.1|25145.1|25237.3|25147.3|25218.7|25128.7|40
1655103000000|2022-06-13 06:50:00|25227.4|25137.4|25223|25133|25227.5|25137.5|25197.7|25107.7|37
1655103010000|2022-06-13 06:50:10|25226.7|25136.7|25205|25115|25231.8|25141.8|25198.6|25108.6|38
1655103020000|2022-06-13 06:50:20|25207|25117|25245.2|25155.2|25245.2|25155.2|25204.5|25114.5|40
1655103030000|2022-06-13 06:50:30|25246.1|25156.1|25266.1|25176.1|25267.2|25177.2|25246.1|25156.1|36
1655103040000|2022-06-13 06:50:40|25267.1|25177.1|25260.1|25170.1|25269|25179|25255.2|25165.2|37
1655103050000|2022-06-13 06:50:50|25260|25170|25264.9|25174.9|25269.3|25179.3|25260|25170|39
1655103060000|2022-06-13 06:51:00|25262.7|25172.7|25274.2|25184.2|25274.2|25184.2|25249.6|25159.6|38
1655103070000|2022-06-13 06:51:10|25270.6|25180.6|25290|25200|25291.2|25201.2|25270.6|25180.6|37
1655103080000|2022-06-13 06:51:20|25286.3|25196.3|25275.1|25185.1|25286.3|25196.3|25272.1|25182.1|38
1655103090000|2022-06-13 06:51:30|25275.2|25185.2|25273.5|25183.5|25286.1|25196.1|25272.4|25182.4|39
1655103100000|2022-06-13 06:51:40|25269.8|25179.8|25250|25160|25273.6|25183.6|25250|25160|40
1655103110000|2022-06-13 06:51:50|25247.3|25157.3|25221.5|25131.5|25247.7|25157.7|25218.2|25128.2|38
1655103120000|2022-06-13 06:52:00|25220|25130|25222.7|25132.7|25225|25135|25215.6|25125.6|38
1655103130000|2022-06-13 06:52:10|25219.8|25129.8|25187.7|25097.7|25219.8|25129.8|25184.9|25094.9|38
1655103140000|2022-06-13 06:52:20|25185.6|25095.6|25198.5|25108.5|25198.5|25108.5|25179.4|25089.4|37
1655103150000|2022-06-13 06:52:30|25195.7|25105.7|25234.4|25144.4|25235.3|25145.3|25195.3|25105.3|40
1655103160000|2022-06-13 06:52:40|25234.8|25144.8|25208|25118|25235|25145|25206.4|25116.4|39
1655103170000|2022-06-13 06:52:50|25212.9|25122.9|25215.7|25125.7|25222.1|25132.1|25210.3|25120.3|38
1655103180000|2022-06-13 06:53:00|25216.9|25126.9|25248.2|25158.2|25249|25159|25216.3|25126.3|39
1655103190000|2022-06-13 06:53:10|25246.9|25156.9|25253.7|25163.7|25255.8|25165.8|25236.9|25146.9|38
1655103200000|2022-06-13 06:53:20|25253.6|25163.6|25254.8|25164.8|25257.1|25167.1|25243.9|25153.9|38
1655103210000|2022-06-13 06:53:30|25254.4|25164.4|25245.2|25155.2|25262.6|25172.6|25241.7|25151.7|40
1655103220000|2022-06-13 06:53:40|25246.3|25156.3|25248.3|25158.3|25258.3|25168.3|25244.3|25154.3|36
1655103230000|2022-06-13 06:53:50|25247.8|25157.8|25256.2|25166.2|25266.3|25176.3|25247.5|25157.5|36
1655103240000|2022-06-13 06:54:00|25256.1|25166.1|25265.9|25175.9|25279.1|25189.1|25256|25166|36
1655103250000|2022-06-13 06:54:10|25265.3|25175.3|25273|25183|25281.1|25191.1|25264.7|25174.7|36
1655103260000|2022-06-13 06:54:20|25273.5|25183.5|25270|25180|25278.2|25188.2|25269.8|25179.8|37
1655103270000|2022-06-13 06:54:30|25271.6|25181.6|25258.3|25168.3|25281.4|25191.4|25257.1|25167.1|39
1655103280000|2022-06-13 06:54:40|25259.6|25169.6|25262.2|25172.2|25265.3|25175.3|25257.2|25167.2|38
1655103290000|2022-06-13 06:54:50|25261.7|25171.7|25268.6|25178.6|25268.9|25178.9|25257|25167|33
1655103300000|2022-06-13 06:55:00|25270.3|25180.3|25262.7|25172.7|25280.4|25190.4|25262.7|25172.7|34
1655103310000|2022-06-13 06:55:10|25263|25173|25233.7|25143.7|25263|25173|25231|25141|37
1655103320000|2022-06-13 06:55:20|25233.8|25143.8|25217.3|25127.3|25234.9|25144.9|25216.5|25126.5|38
1655103330000|2022-06-13 06:55:30|25219.2|25129.2|25254.6|25164.6|25254.6|25164.6|25219.2|25129.2|36
1655103340000|2022-06-13 06:55:40|25256|25166|25296.6|25206.6|25296.6|25206.6|25251.6|25161.6|37
1655103350000|2022-06-13 06:55:50|25298|25208|25338.4|25248.4|25344.2|25254.2|25298|25208|37
1655103360000|2022-06-13 06:56:00|25338.1|25248.1|25353.2|25263.2|25353.2|25263.2|25338.1|25248.1|39
1655103370000|2022-06-13 06:56:10|25350.4|25260.4|25316|25226|25354|25264|25309|25219|38
1655103380000|2022-06-13 06:56:20|25317.9|25227.9|25295.1|25205.1|25319.8|25229.8|25295.1|25205.1|37
1655103390000|2022-06-13 06:56:30|25295.8|25205.8|25297.7|25207.7|25310.8|25220.8|25295.8|25205.8|38
1655103400000|2022-06-13 06:56:40|25296.8|25206.8|25298.5|25208.5|25299.3|25209.3|25292.2|25202.2|32
1655103410000|2022-06-13 06:56:50|25301.5|25211.5|25310.6|25220.6|25310.6|25220.6|25298.1|25208.1|37
1655103420000|2022-06-13 06:57:00|25315.1|25225.1|25360.4|25270.4|25366|25276|25315.1|25225.1|38
1655103430000|2022-06-13 06:57:10|25361.7|25271.7|25344.6|25254.6|25366.5|25276.5|25340.7|25250.7|29
1655103440000|2022-06-13 06:57:20|25347.5|25257.5|25354.6|25264.6|25361.5|25271.5|25347.5|25257.5|27
1655103450000|2022-06-13 06:57:30|25350.6|25260.6|25355.9|25265.9|25355.9|25265.9|25340.8|25250.8|26
1655103460000|2022-06-13 06:57:40|25355.8|25265.8|25354.5|25264.5|25364.1|25274.1|25343.8|25253.8|27
1655103470000|2022-06-13 06:57:50|25352.8|25262.8|25350.7|25260.7|25363.3|25273.3|25350.6|25260.6|25
1655103480000|2022-06-13 06:58:00|25349.3|25259.3|25357|25267|25358.2|25268.2|25334.5|25244.5|29
1655103490000|2022-06-13 06:58:10|25358.6|25268.6|25351.2|25261.2|25364.6|25274.6|25346.1|25256.1|28
1655103500000|2022-06-13 06:58:20|25351|25261|25331.8|25241.8|25354.9|25264.9|25329.4|25239.4|27
1655103510000|2022-06-13 06:58:30|25332.1|25242.1|25316.9|25226.9|25335.3|25245.3|25316.9|25226.9|27
1655103520000|2022-06-13 06:58:40|25312.2|25222.2|25328.5|25238.5|25329.8|25239.8|25308.7|25218.7|27
1655103530000|2022-06-13 06:58:50|25326.5|25236.5|25337.3|25247.3|25337.3|25247.3|25320.5|25230.5|26
1655103540000|2022-06-13 06:59:00|25336.6|25246.6|25297.9|25207.9|25337.1|25247.1|25297.9|25207.9|29
1655103550000|2022-06-13 06:59:10|25297.6|25207.6|25291.2|25201.2|25299.3|25209.3|25286.1|25196.1|27
1655103560000|2022-06-13 06:59:20|25291.1|25201.1|25290.1|25200.1|25309.1|25219.1|25287.7|25197.7|28
1655103570000|2022-06-13 06:59:30|25291.1|25201.1|25291.4|25201.4|25298.1|25208.1|25287.4|25197.4|25
1655103580000|2022-06-13 06:59:40|25293.2|25203.2|25305.1|25215.1|25305.1|25215.1|25289.7|25199.7|27
1655103590000|2022-06-13 06:59:50|25307.4|25217.4|25366.6|25276.6|25370.3|25280.3|25307.4|25217.4|28
1655103600000|2022-06-13 07:00:00|25366.8|25276.8|25372.8|25282.8|25375.3|25285.3|25352.1|25262.1|27
1655103610000|2022-06-13 07:00:10|25367|25277|25346.8|25256.8|25368.8|25278.8|25346.8|25256.8|28
1655103620000|2022-06-13 07:00:20|25345.6|25255.6|25396.6|25306.6|25396.6|25306.6|25336.8|25246.8|28
1655103630000|2022-06-13 07:00:30|25416.7|25326.7|25417.3|25327.3|25431.8|25341.8|25413.6|25323.6|29
1655103640000|2022-06-13 07:00:40|25421.2|25331.2|25423.4|25333.4|25427.6|25337.6|25416.4|25326.4|27
1655103650000|2022-06-13 07:00:50|25421.9|25331.9|25426.4|25336.4|25427.5|25337.5|25413|25323|28
1655103660000|2022-06-13 07:01:00|25426.8|25336.8|25404.4|25314.4|25427.1|25337.1|25404.4|25314.4|27
1655103670000|2022-06-13 07:01:10|25399.8|25309.8|25397|25307|25400.6|25310.6|25390.6|25300.6|27
1655103680000|2022-06-13 07:01:20|25400.1|25310.1|25424.9|25334.9|25429.5|25339.5|25396.5|25306.5|27
1655103690000|2022-06-13 07:01:30|25425.5|25335.5|25405.6|25315.6|25436.6|25346.6|25403.5|25313.5|29
1655103700000|2022-06-13 07:01:40|25402.7|25312.7|25393.9|25303.9|25402.9|25312.9|25391.6|25301.6|27
1655103710000|2022-06-13 07:01:50|25394.4|25304.4|25419.7|25329.7|25423.9|25333.9|25394.3|25304.3|27
1655103720000|2022-06-13 07:02:00|25424.9|25334.9|25399.6|25309.6|25428.2|25338.2|25399.6|25309.6|29
1655103730000|2022-06-13 07:02:10|25397.5|25307.5|25398.6|25308.6|25410|25320|25397.1|25307.1|27
1655103740000|2022-06-13 07:02:20|25400.6|25310.6|25392.1|25302.1|25402.3|25312.3|25388.8|25298.8|26
1655103750000|2022-06-13 07:02:30|25390.4|25300.4|25368.1|25278.1|25390.4|25300.4|25367.3|25277.3|26
1655103760000|2022-06-13 07:02:40|25366.7|25276.7|25369.4|25279.4|25375.1|25285.1|25366.7|25276.7|26
1655103770000|2022-06-13 07:02:50|25371.4|25281.4|25369.8|25279.8|25375.6|25285.6|25368.1|25278.1|27
1655103780000|2022-06-13 07:03:00|25368.5|25278.5|25391.1|25301.1|25400.8|25310.8|25368.5|25278.5|27
1655103790000|2022-06-13 07:03:10|25384.2|25294.2|25350.2|25260.2|25385.3|25295.3|25350.2|25260.2|28
1655103800000|2022-06-13 07:03:20|25348.7|25258.7|25341.1|25251.1|25350.2|25260.2|25337.7|25247.7|28
1655103810000|2022-06-13 07:03:30|25341.6|25251.6|25337.6|25247.6|25344|25254|25331.7|25241.7|29
1655103820000|2022-06-13 07:03:40|25338.6|25248.6|25332.4|25242.4|25342.1|25252.1|25332.4|25242.4|23
1655103830000|2022-06-13 07:03:50|25334.2|25244.2|25350.1|25260.1|25352.8|25262.8|25323.8|25233.8|28
1655103840000|2022-06-13 07:04:00|25348.1|25258.1|25358.5|25268.5|25361.2|25271.2|25336.9|25246.9|24
1655103850000|2022-06-13 07:04:10|25358.2|25268.2|25352.3|25262.3|25358.9|25268.9|25342.1|25252.1|28
1655103860000|2022-06-13 07:04:20|25351.9|25261.9|25335.9|25245.9|25353.4|25263.4|25335.5|25245.5|25
1655103870000|2022-06-13 07:04:30|25338|25248|25323.7|25233.7|25338.2|25248.2|25322.7|25232.7|24
1655103880000|2022-06-13 07:04:40|25323.2|25233.2|25323.3|25233.3|25326.1|25236.1|25322.7|25232.7|24
1655103890000|2022-06-13 07:04:50|25323|25233|25326.6|25236.6|25339.6|25249.6|25323|25233|27
1655103900000|2022-06-13 07:05:00|25326.7|25236.7|25313.2|25223.2|25328.3|25238.3|25312.2|25222.2|27
1655103910000|2022-06-13 07:05:10|25310.8|25220.8|25325.8|25235.8|25325.8|25235.8|25307.9|25217.9|28
1655103920000|2022-06-13 07:05:20|25326.5|25236.5|25318.3|25228.3|25326.7|25236.7|25313.3|25223.3|26
1655103930000|2022-06-13 07:05:30|25318.1|25228.1|25313.6|25223.6|25318.1|25228.1|25308.8|25218.8|22
1655103940000|2022-06-13 07:05:40|25313|25223|25297.9|25207.9|25314.3|25224.3|25297.6|25207.6|26
1655103950000|2022-06-13 07:05:50|25297.6|25207.6|25306.4|25216.4|25322.6|25232.6|25296.9|25206.9|28
1655103960000|2022-06-13 07:06:00|25304.8|25214.8|25302.4|25212.4|25309.9|25219.9|25302|25212|26
1655103970000|2022-06-13 07:06:10|25299.3|25209.3|25307.6|25217.6|25308|25218|25299|25209|27
1655103980000|2022-06-13 07:06:20|25308.8|25218.8|25303.4|25213.4|25311.6|25221.6|25301.1|25211.1|26
1655103990000|2022-06-13 07:06:30|25303.9|25213.9|25331|25241|25331|25241|25303.9|25213.9|26
1655104000000|2022-06-13 07:06:40|25330.6|25240.6|25335.3|25245.3|25343.4|25253.4|25330.5|25240.5|27
1655104010000|2022-06-13 07:06:50|25337.5|25247.5|25361.6|25271.6|25361.6|25271.6|25337.5|25247.5|26
1655104020000|2022-06-13 07:07:00|25363.9|25273.9|25379.2|25289.2|25380.7|25290.7|25358.9|25268.9|29
1655104030000|2022-06-13 07:07:10|25380.6|25290.6|25376.1|25286.1|25381.9|25291.9|25366.5|25276.5|28
1655104040000|2022-06-13 07:07:20|25379.9|25289.9|25395.3|25305.3|25397.1|25307.1|25379.9|25289.9|27
1655104050000|2022-06-13 07:07:30|25400.2|25310.2|25410.1|25320.1|25410.1|25320.1|25400.2|25310.2|23
1655104060000|2022-06-13 07:07:40|25410.7|25320.7|25413.1|25323.1|25418.7|25328.7|25404.3|25314.3|28
1655104070000|2022-06-13 07:07:50|25415|25325|25437.5|25347.5|25437.5|25347.5|25410.2|25320.2|26
1655104080000|2022-06-13 07:08:00|25429.5|25339.5|25415.5|25325.5|25443.4|25353.4|25415.5|25325.5|26
1655104090000|2022-06-13 07:08:10|25414.5|25324.5|25430.7|25340.7|25435.1|25345.1|25404.1|25314.1|26
1655104100000|2022-06-13 07:08:20|25429.2|25339.2|25444.2|25354.2|25452.2|25362.2|25429.2|25339.2|27
1655104110000|2022-06-13 07:08:30|25444.8|25354.8|25454|25364|25454.6|25364.6|25439.2|25349.2|26
1655104120000|2022-06-13 07:08:40|25450.8|25360.8|25448.3|25358.3|25450.8|25360.8|25436.7|25346.7|28
1655104130000|2022-06-13 07:08:50|25447.9|25357.9|25448.7|25358.7|25450.4|25360.4|25447.1|25357.1|24
1655104140000|2022-06-13 07:09:00|25446.8|25356.8|25463.9|25373.9|25463.9|25373.9|25440.4|25350.4|24
1655104150000|2022-06-13 07:09:10|25461.6|25371.6|25464.3|25374.3|25464.3|25374.3|25449.8|25359.8|29
1655104160000|2022-06-13 07:09:20|25465.3|25375.3|25463.2|25373.2|25474.4|25384.4|25462.1|25372.1|24
1655104170000|2022-06-13 07:09:30|25462.8|25372.8|25449.3|25359.3|25462.8|25372.8|25449.3|25359.3|27
1655104180000|2022-06-13 07:09:40|25449.2|25359.2|25438.9|25348.9|25450.1|25360.1|25438.8|25348.8|27
1655104190000|2022-06-13 07:09:50|25439.2|25349.2|25423.7|25333.7|25439.2|25349.2|25423.6|25333.6|27
1655104200000|2022-06-13 07:10:00|25424.9|25334.9|25430.6|25340.6|25430.8|25340.8|25421.3|25331.3|24
1655104210000|2022-06-13 07:10:10|25432|25342|25440.9|25350.9|25441.3|25351.3|25427.5|25337.5|28
1655104220000|2022-06-13 07:10:20|25436.4|25346.4|25442.2|25352.2|25444.5|25354.5|25428.8|25338.8|29
1655104230000|2022-06-13 07:10:30|25436.7|25346.7|25441|25351|25443.4|25353.4|25432.1|25342.1|27
1655104240000|2022-06-13 07:10:40|25440.4|25350.4|25439.6|25349.6|25454.9|25364.9|25439.6|25349.6|29
1655104250000|2022-06-13 07:10:50|25441.8|25351.8|25431.3|25341.3|25443.6|25353.6|25431|25341|27
1655104260000|2022-06-13 07:11:00|25431|25341|25408.1|25318.1|25431|25341|25408.1|25318.1|24
1655104270000|2022-06-13 07:11:10|25406.1|25316.1|25387.8|25297.8|25409.4|25319.4|25386.5|25296.5|28
1655104280000|2022-06-13 07:11:20|25388.4|25298.4|25406.8|25316.8|25414|25324|25388.4|25298.4|28
1655104290000|2022-06-13 07:11:30|25405.4|25315.4|25376.2|25286.2|25405.4|25315.4|25376.2|25286.2|25
1655104300000|2022-06-13 07:11:40|25376.5|25286.5|25397.7|25307.7|25397.7|25307.7|25376.5|25286.5|27
1655104310000|2022-06-13 07:11:50|25398|25308|25387.2|25297.2|25399.2|25309.2|25381.8|25291.8|24
1655104320000|2022-06-13 07:12:00|25386.9|25296.9|25380|25290|25389.2|25299.2|25378.9|25288.9|26
1655104330000|2022-06-13 07:12:10|25378.5|25288.5|25379.8|25289.8|25391|25301|25378.5|25288.5|27
1655104340000|2022-06-13 07:12:20|25378.9|25288.9|25377.4|25287.4|25382.1|25292.1|25368.4|25278.4|26
1655104350000|2022-06-13 07:12:30|25377.8|25287.8|25371.6|25281.6|25381.7|25291.7|25366.8|25276.8|26
1655104360000|2022-06-13 07:12:40|25371.9|25281.9|25359.6|25269.6|25371.9|25281.9|25357.8|25267.8|29
1655104370000|2022-06-13 07:12:50|25360.1|25270.1|25358.7|25268.7|25365.4|25275.4|25358.7|25268.7|22
1655104380000|2022-06-13 07:13:00|25356.5|25266.5|25339.5|25249.5|25356.5|25266.5|25339.5|25249.5|29
1655104390000|2022-06-13 07:13:10|25339.7|25249.7|25329.8|25239.8|25342.9|25252.9|25329.8|25239.8|25
1655104400000|2022-06-13 07:13:20|25330|25240|25330.7|25240.7|25333.5|25243.5|25327.9|25237.9|26
1655104410000|2022-06-13 07:13:30|25332|25242|25349.3|25259.3|25349.3|25259.3|25328.2|25238.2|27
1655104420000|2022-06-13 07:13:40|25351.2|25261.2|25359.2|25269.2|25359.2|25269.2|25342.8|25252.8|27
1655104430000|2022-06-13 07:13:50|25360.4|25270.4|25369.8|25279.8|25386.7|25296.7|25360.4|25270.4|25
1655104440000|2022-06-13 07:14:00|25369.6|25279.6|25370.8|25280.8|25373|25283|25364.5|25274.5|25
1655104450000|2022-06-13 07:14:10|25370.7|25280.7|25380.5|25290.5|25385.2|25295.2|25366.9|25276.9|26
1655104460000|2022-06-13 07:14:20|25379.8|25289.8|25391.4|25301.4|25391.4|25301.4|25378.8|25288.8|26
1655104470000|2022-06-13 07:14:30|25394.9|25304.9|25385.7|25295.7|25395|25305|25374|25284|28
1655104480000|2022-06-13 07:14:40|25384.7|25294.7|25368.6|25278.6|25387.4|25297.4|25368.6|25278.6|27
1655104490000|2022-06-13 07:14:50|25368|25278|25382.8|25292.8|25383.8|25293.8|25367.6|25277.6|28
1655104500000|2022-06-13 07:15:00|25380.3|25290.3|25387.5|25297.5|25387.5|25297.5|25368.2|25278.2|26
1655104510000|2022-06-13 07:15:10|25388.9|25298.9|25401.6|25311.6|25401.6|25311.6|25387.5|25297.5|23
1655104520000|2022-06-13 07:15:20|25402.3|25312.3|25413.6|25323.6|25417.5|25327.5|25402.3|25312.3|26
1655104530000|2022-06-13 07:15:30|25412.6|25322.6|25418.1|25328.1|25418.1|25328.1|25402.9|25312.9|26
1655104540000|2022-06-13 07:15:40|25420.3|25330.3|25424.4|25334.4|25427.6|25337.6|25414.9|25324.9|26
1655104550000|2022-06-13 07:15:50|25421.5|25331.5|25440.2|25350.2|25442.3|25352.3|25421.5|25331.5|28
1655104560000|2022-06-13 07:16:00|25439.2|25349.2|25443.6|25353.6|25457.5|25367.5|25437.6|25347.6|27
1655104570000|2022-06-13 07:16:10|25447.3|25357.3|25426.7|25336.7|25447.3|25357.3|25424.6|25334.6|27
1655104580000|2022-06-13 07:16:20|25426.5|25336.5|25419.7|25329.7|25426.5|25336.5|25413.6|25323.6|27
1655104590000|2022-06-13 07:16:30|25420.5|25330.5|25418.1|25328.1|25425.1|25335.1|25417.9|25327.9|25
1655104600000|2022-06-13 07:16:40|25417.5|25327.5|25423.2|25333.2|25424.5|25334.5|25415.5|25325.5|25
1655104610000|2022-06-13 07:16:50|25424.4|25334.4|25439.6|25349.6|25439.6|25349.6|25424.4|25334.4|25
1655104620000|2022-06-13 07:17:00|25444.3|25354.3|25425|25335|25444.6|25354.6|25423.2|25333.2|26
1655104630000|2022-06-13 07:17:10|25424.7|25334.7|25425.7|25335.7|25432.6|25342.6|25423.5|25333.5|27
1655104640000|2022-06-13 07:17:20|25425|25335|25420.2|25330.2|25425.3|25335.3|25414|25324|28
1655104650000|2022-06-13 07:17:30|25419.6|25329.6|25421.7|25331.7|25423.3|25333.3|25415.9|25325.9|27
1655104660000|2022-06-13 07:17:40|25421.8|25331.8|25434|25344|25434.2|25344.2|25421.4|25331.4|28
1655104670000|2022-06-13 07:17:50|25437.3|25347.3|25441.2|25351.2|25444.2|25354.2|25437.3|25347.3|25
1655104680000|2022-06-13 07:18:00|25441.5|25351.5|25413.7|25323.7|25441.5|25351.5|25412.6|25322.6|26
1655104690000|2022-06-13 07:18:10|25411.9|25321.9|25418.5|25328.5|25420|25330|25402.8|25312.8|36
1655104700000|2022-06-13 07:18:20|25418.7|25328.7|25457.1|25367.1|25457.1|25367.1|25418.5|25328.5|26
1655104710000|2022-06-13 07:18:30|25458|25368|25461.3|25371.3|25468.4|25378.4|25455.1|25365.1|33
1655104720000|2022-06-13 07:18:40|25461.2|25371.2|25459.4|25369.4|25463.3|25373.3|25455|25365|35
1655104730000|2022-06-13 07:18:50|25459.6|25369.6|25446|25356|25461.9|25371.9|25443.3|25353.3|35
1655104740000|2022-06-13 07:19:00|25446.1|25356.1|25419.7|25329.7|25446.4|25356.4|25418.2|25328.2|39
1655104750000|2022-06-13 07:19:10|25418.8|25328.8|25423.9|25333.9|25423.9|25333.9|25410.4|25320.4|35
1655104760000|2022-06-13 07:19:20|25422.6|25332.6|25411.3|25321.3|25422.6|25332.6|25408.8|25318.8|35
1655104770000|2022-06-13 07:19:30|25410|25320|25400.6|25310.6|25413.4|25323.4|25400.6|25310.6|34
1655104780000|2022-06-13 07:19:40|25401.6|25311.6|25386.7|25296.7|25401.9|25311.9|25383.7|25293.7|35
1655104790000|2022-06-13 07:19:50|25387.8|25297.8|25365.2|25275.2|25391|25301|25364.3|25274.3|38
1655104800000|2022-06-13 07:20:00|25365.3|25275.3|25352.4|25262.4|25366.6|25276.6|25346.4|25256.4|33
1655104810000|2022-06-13 07:20:10|25352|25262|25353.8|25263.8|25370.2|25280.2|25351.8|25261.8|38
1655104820000|2022-06-13 07:20:20|25352.8|25262.8|25340.9|25250.9|25357|25267|25340.9|25250.9|32
1655104830000|2022-06-13 07:20:30|25339.3|25249.3|25332.2|25242.2|25341.3|25251.3|25332.2|25242.2|38
1655104840000|2022-06-13 07:20:40|25330.9|25240.9|25316.5|25226.5|25334.1|25244.1|25315|25225|34
1655104850000|2022-06-13 07:20:50|25316.3|25226.3|25292.6|25202.6|25316.3|25226.3|25292.3|25202.3|35
1655104860000|2022-06-13 07:21:00|25292.4|25202.4|25308.3|25218.3|25317.1|25227.1|25287.3|25197.3|38
1655104870000|2022-06-13 07:21:10|25301.9|25211.9|25295.6|25205.6|25301.9|25211.9|25280.5|25190.5|35
1655104880000|2022-06-13 07:21:20|25295.9|25205.9|25290.8|25200.8|25299.1|25209.1|25280.8|25190.8|38
1655104890000|2022-06-13 07:21:30|25290.2|25200.2|25285|25195|25290.2|25200.2|25279.4|25189.4|33
1655104900000|2022-06-13 07:21:40|25283.7|25193.7|25291.5|25201.5|25304.6|25214.6|25282.6|25192.6|36
1655104910000|2022-06-13 07:21:50|25291.1|25201.1|25270.9|25180.9|25291.1|25201.1|25269.3|25179.3|29
1655104920000|2022-06-13 07:22:00|25270|25180|25277|25187|25286.8|25196.8|25257.7|25167.7|38
1655104930000|2022-06-13 07:22:10|25278.9|25188.9|25288|25198|25292.3|25202.3|25271.5|25181.5|37
1655104940000|2022-06-13 07:22:20|25286.9|25196.9|25297.5|25207.5|25298.1|25208.1|25281.3|25191.3|36
1655104950000|2022-06-13 07:22:30|25298|25208|25276.6|25186.6|25299.4|25209.4|25276.1|25186.1|35
1655104960000|2022-06-13 07:22:40|25277.1|25187.1|25292.5|25202.5|25294|25204|25276|25186|40
1655104970000|2022-06-13 07:22:50|25293.4|25203.4|25280.4|25190.4|25294.2|25204.2|25279.7|25189.7|37
1655104980000|2022-06-13 07:23:00|25277.8|25187.8|25310.7|25220.7|25310.7|25220.7|25276.1|25186.1|35
1655104990000|2022-06-13 07:23:10|25311.3|25221.3|25338|25248|25338.9|25248.9|25309.4|25219.4|37
1655105000000|2022-06-13 07:23:20|25338.9|25248.9|25344.4|25254.4|25347.2|25257.2|25327.6|25237.6|35
1655105010000|2022-06-13 07:23:30|25347.9|25257.9|25320.5|25230.5|25349|25259|25320.5|25230.5|35
1655105020000|2022-06-13 07:23:40|25319.3|25229.3|25330.1|25240.1|25331.4|25241.4|25314.7|25224.7|38
1655105030000|2022-06-13 07:23:50|25329.8|25239.8|25345.3|25255.3|25356.5|25266.5|25328.6|25238.6|37
1655105040000|2022-06-13 07:24:00|25346.8|25256.8|25333.5|25243.5|25348.5|25258.5|25333.5|25243.5|35
1655105050000|2022-06-13 07:24:10|25334.1|25244.1|25322.2|25232.2|25336.6|25246.6|25320.2|25230.2|36
1655105060000|2022-06-13 07:24:20|25322.1|25232.1|25325.2|25235.2|25333|25243|25321.5|25231.5|36
1655105070000|2022-06-13 07:24:30|25325.6|25235.6|25329.1|25239.1|25346.5|25256.5|25324.6|25234.6|36
1655105080000|2022-06-13 07:24:40|25329.9|25239.9|25344.4|25254.4|25345|25255|25327.1|25237.1|39
1655105090000|2022-06-13 07:24:50|25343.8|25253.8|25356.8|25266.8|25359.4|25269.4|25335.8|25245.8|39
1655105100000|2022-06-13 07:25:00|25358.4|25268.4|25356.6|25266.6|25365|25275|25345.5|25255.5|39
1655105110000|2022-06-13 07:25:10|25356.7|25266.7|25334.8|25244.8|25361.9|25271.9|25333.1|25243.1|36
1655105120000|2022-06-13 07:25:20|25334.5|25244.5|25328.1|25238.1|25338.2|25248.2|25328.1|25238.1|32
1655105130000|2022-06-13 07:25:30|25327.7|25237.7|25300.6|25210.6|25329.6|25239.6|25300.6|25210.6|34
1655105140000|2022-06-13 07:25:40|25300.3|25210.3|25301|25211|25314.6|25224.6|25298.6|25208.6|38
1655105150000|2022-06-13 07:25:50|25300|25210|25295.6|25205.6|25301.7|25211.7|25295.5|25205.5|38
1655105160000|2022-06-13 07:26:00|25294.9|25204.9|25285.4|25195.4|25295.1|25205.1|25285.4|25195.4|38
1655105170000|2022-06-13 07:26:10|25281.7|25191.7|25277.6|25187.6|25288.1|25198.1|25277.5|25187.5|33
1655105180000|2022-06-13 07:26:20|25279.2|25189.2|25271.3|25181.3|25279.4|25189.4|25269.1|25179.1|32
1655105190000|2022-06-13 07:26:30|25271.4|25181.4|25272.5|25182.5|25273.4|25183.4|25260|25170|36
1655105200000|2022-06-13 07:26:40|25271.9|25181.9|25267.6|25177.6|25276|25186|25261.9|25171.9|29
1655105210000|2022-06-13 07:26:50|25267.5|25177.5|25255.9|25165.9|25271.9|25181.9|25254.5|25164.5|37
1655105220000|2022-06-13 07:27:00|25255.7|25165.7|25232|25142|25256.8|25166.8|25232|25142|35
1655105230000|2022-06-13 07:27:10|25231.4|25141.4|25214.6|25124.6|25234.6|25144.6|25214.6|25124.6|36
1655105240000|2022-06-13 07:27:20|25214|25124|25214.2|25124.2|25214.9|25124.9|25213.1|25123.1|35
1655105250000|2022-06-13 07:27:30|25213.3|25123.3|25220.8|25130.8|25228.8|25138.8|25213.3|25123.3|39
1655105260000|2022-06-13 07:27:40|25220.9|25130.9|25209.2|25119.2|25220.9|25130.9|25209.2|25119.2|34
1655105270000|2022-06-13 07:27:50|25211.3|25121.3|25222.9|25132.9|25223.5|25133.5|25206.1|25116.1|37
1655105280000|2022-06-13 07:28:00|25223.7|25133.7|25206.7|25116.7|25223.7|25133.7|25206.7|25116.7|29
1655105290000|2022-06-13 07:28:10|25205.8|25115.8|25199.1|25109.1|25205.8|25115.8|25198.1|25108.1|26
1655105300000|2022-06-13 07:28:20|25202.4|25112.4|25207.6|25117.6|25217.1|25127.1|25197.7|25107.7|36
1655105310000|2022-06-13 07:28:30|25207.7|25117.7|25199.6|25109.6|25212.8|25122.8|25199.6|25109.6|34
1655105320000|2022-06-13 07:28:40|25199.2|25109.2|25200.9|25110.9|25203.6|25113.6|25184.6|25094.6|32
1655105330000|2022-06-13 07:28:50|25197.6|25107.6|25196.1|25106.1|25208|25118|25196.1|25106.1|32
1655105340000|2022-06-13 07:29:00|25196.8|25106.8|25186.8|25096.8|25203.2|25113.2|25185.9|25095.9|39
1655105350000|2022-06-13 07:29:10|25183.8|25093.8|25191.2|25101.2|25196.1|25106.1|25174.6|25084.6|37
1655105360000|2022-06-13 07:29:20|25197.3|25107.3|25178.6|25088.6|25199.3|25109.3|25175|25085|34
1655105370000|2022-06-13 07:29:30|25184.8|25094.8|25185|25095|25195.1|25105.1|25181.6|25091.6|29
1655105380000|2022-06-13 07:29:40|25184.2|25094.2|25178.1|25088.1|25187.7|25097.7|25178.1|25088.1|36
1655105390000|2022-06-13 07:29:50|25178.4|25088.4|25188.1|25098.1|25200|25110|25178.4|25088.4|34
1655105400000|2022-06-13 07:30:00|25187.9|25097.9|25197.5|25107.5|25197.5|25107.5|25175.7|25085.7|36
1655105410000|2022-06-13 07:30:10|25198.3|25108.3|25217.1|25127.1|25219.8|25129.8|25198.3|25108.3|39
1655105420000|2022-06-13 07:30:20|25217.9|25127.9|25205.4|25115.4|25223.3|25133.3|25205.4|25115.4|35
1655105430000|2022-06-13 07:30:30|25204.1|25114.1|25163.4|25073.4|25204.1|25114.1|25163.4|25073.4|33
1655105440000|2022-06-13 07:30:40|25161.1|25071.1|25142.1|25052.1|25161.1|25071.1|25140.5|25050.5|35
1655105450000|2022-06-13 07:30:50|25141.3|25051.3|25149.4|25059.4|25158.2|25068.2|25141.3|25051.3|35
1655105460000|2022-06-13 07:31:00|25149.7|25059.7|25144.6|25054.6|25154.8|25064.8|25140.4|25050.4|34
1655105470000|2022-06-13 07:31:10|25145.4|25055.4|25141.3|25051.3|25148.3|25058.3|25141.3|25051.3|26
1655105480000|2022-06-13 07:31:20|25135.8|25045.8|25130|25040|25137.5|25047.5|25128.3|25038.3|33
1655105490000|2022-06-13 07:31:30|25130.3|25040.3|25139.7|25049.7|25141.4|25051.4|25129.4|25039.4|34
1655105500000|2022-06-13 07:31:40|25139.3|25049.3|25123.9|25033.9|25139.3|25049.3|25123.9|25033.9|33
1655105510000|2022-06-13 07:31:50|25122.9|25032.9|25115.5|25025.5|25125.8|25035.8|25113.4|25023.4|36
1655105520000|2022-06-13 07:32:00|25115.1|25025.1|25144.4|25054.4|25144.4|25054.4|25115|25025|33
1655105530000|2022-06-13 07:32:10|25146.6|25056.6|25148.1|25058.1|25160.9|25070.9|25146.6|25056.6|36
1655105540000|2022-06-13 07:32:20|25148|25058|25137.8|25047.8|25148|25058|25135.3|25045.3|31
1655105550000|2022-06-13 07:32:30|25135.7|25045.7|25149.9|25059.9|25157.6|25067.6|25135.7|25045.7|38
1655105560000|2022-06-13 07:32:40|25147.5|25057.5|25137.5|25047.5|25147.5|25057.5|25132.7|25042.7|31
1655105570000|2022-06-13 07:32:50|25137.6|25047.6|25144.8|25054.8|25146.6|25056.6|25131.3|25041.3|35
1655105580000|2022-06-13 07:33:00|25144.9|25054.9|25143|25053|25146.9|25056.9|25140.7|25050.7|34
1655105590000|2022-06-13 07:33:10|25138.7|25048.7|25137|25047|25143|25053|25132|25042|29
1655105600000|2022-06-13 07:33:20|25140|25050|25147|25057|25151.7|25061.7|25140|25050|35
1655105610000|2022-06-13 07:33:30|25145.6|25055.6|25137.6|25047.6|25152.5|25062.5|25137.6|25047.6|37
1655105620000|2022-06-13 07:33:40|25138.3|25048.3|25140.8|25050.8|25143.6|25053.6|25131.3|25041.3|27
1655105630000|2022-06-13 07:33:50|25141.7|25051.7|25140.4|25050.4|25147.4|25057.4|25140.4|25050.4|29
1655105640000|2022-06-13 07:34:00|25135.9|25045.9|25124.3|25034.3|25141.4|25051.4|25123.9|25033.9|33
1655105650000|2022-06-13 07:34:10|25125.6|25035.6|25143|25053|25144.3|25054.3|25125.6|25035.6|31
1655105660000|2022-06-13 07:34:20|25144.5|25054.5|25151.2|25061.2|25153.7|25063.7|25143.7|25053.7|28
1655105670000|2022-06-13 07:34:30|25149.9|25059.9|25146.5|25056.5|25155.1|25065.1|25141.4|25051.4|33
1655105680000|2022-06-13 07:34:40|25149.2|25059.2|25144.8|25054.8|25149.2|25059.2|25141.2|25051.2|29
1655105690000|2022-06-13 07:34:50|25145.1|25055.1|25146.1|25056.1|25150.6|25060.6|25144|25054|21
1655105700000|2022-06-13 07:35:00|25149|25059|25161|25071|25161.9|25071.9|25146.1|25056.1|26
1655105710000|2022-06-13 07:35:10|25161.9|25071.9|25175.8|25085.8|25181.7|25091.7|25161.5|25071.5|34
1655105720000|2022-06-13 07:35:20|25175.4|25085.4|25183.9|25093.9|25185.4|25095.4|25175.4|25085.4|34
1655105730000|2022-06-13 07:35:30|25186.5|25096.5|25185.1|25095.1|25194.9|25104.9|25183.6|25093.6|35
1655105740000|2022-06-13 07:35:40|25184.9|25094.9|25189|25099|25192.2|25102.2|25181.1|25091.1|34
1655105750000|2022-06-13 07:35:50|25189.1|25099.1|25177.5|25087.5|25190.6|25100.6|25177.5|25087.5|33
1655105760000|2022-06-13 07:36:00|25176.8|25086.8|25179.3|25089.3|25180.2|25090.2|25166.7|25076.7|35
1655105770000|2022-06-13 07:36:10|25178.4|25088.4|25187.3|25097.3|25191.9|25101.9|25178.4|25088.4|34
1655105780000|2022-06-13 07:36:20|25184.6|25094.6|25159.4|25069.4|25184.6|25094.6|25158.9|25068.9|33
1655105790000|2022-06-13 07:36:30|25159.3|25069.3|25133|25043|25159.3|25069.3|25133|25043|37
1655105800000|2022-06-13 07:36:40|25139.1|25049.1|25116.1|25026.1|25139.7|25049.7|25113|25023|36
1655105810000|2022-06-13 07:36:50|25117.1|25027.1|25113.1|25023.1|25120.7|25030.7|25106.2|25016.2|33
1655105820000|2022-06-13 07:37:00|25112.4|25022.4|25127|25037|25127.2|25037.2|25106.7|25016.7|33
1655105830000|2022-06-13 07:37:10|25127.4|25037.4|25120.4|25030.4|25127.6|25037.6|25110.5|25020.5|36
1655105840000|2022-06-13 07:37:20|25118|25028|25114.4|25024.4|25119.5|25029.5|25111.4|25021.4|26
1655105850000|2022-06-13 07:37:30|25114.9|25024.9|25100.4|25010.4|25117|25027|25099.9|25009.9|35
1655105860000|2022-06-13 07:37:40|25099.8|25009.8|25089.3|24999.3|25102.1|25012.1|25089.3|24999.3|34
1655105870000|2022-06-13 07:37:50|25089.2|24999.2|25081.4|24991.4|25090.8|25000.8|25078.8|24988.8|35
1655105880000|2022-06-13 07:38:00|25082.3|24992.3|25091.3|25001.3|25093|25003|25079.5|24989.5|34
1655105890000|2022-06-13 07:38:10|25090.5|25000.5|25074.7|24984.7|25090.5|25000.5|25071.8|24981.8|31
1655105900000|2022-06-13 07:38:20|25073.4|24983.4|25064.3|24974.3|25079.1|24989.1|25064.2|24974.2|30
1655105910000|2022-06-13 07:38:30|25065.3|24975.3|25065.6|24975.6|25071.9|24981.9|25057.9|24967.9|30
1655105920000|2022-06-13 07:38:40|25066.1|24976.1|25045.5|24955.5|25067.2|24977.2|25045.4|24955.4|35
1655105930000|2022-06-13 07:38:50|25045.3|24955.3|25046|24956|25048.8|24958.8|25020.3|24930.3|37
1655105940000|2022-06-13 07:39:00|25043.7|24953.7|25014|24924|25043.7|24953.7|25012.9|24922.9|37
1655105950000|2022-06-13 07:39:10|25012.8|24922.8|25025.5|24935.5|25030.6|24940.6|25012.2|24922.2|39
1655105960000|2022-06-13 07:39:20|25024.9|24934.9|25066.3|24976.3|25066.3|24976.3|25021.9|24931.9|37
1655105970000|2022-06-13 07:39:30|25065.8|24975.8|25076.5|24986.5|25089.3|24999.3|25064.8|24974.8|40
1655105980000|2022-06-13 07:39:40|25074.5|24984.5|25028.9|24938.9|25074.5|24984.5|25028.9|24938.9|38
1655105990000|2022-06-13 07:39:50|25029.4|24939.4|25001.3|24911.3|25032.3|24942.3|25000.8|24910.8|38
1655106000000|2022-06-13 07:40:00|25004.2|24914.2|25061.7|24971.7|25076.2|24986.2|24998.2|24908.2|40
1655106010000|2022-06-13 07:40:10|25062.2|24972.2|25005.9|24915.9|25062.2|24972.2|25004.9|24914.9|37
1655106020000|2022-06-13 07:40:20|25005.4|24915.4|25001.5|24911.5|25007.1|24917.1|24997.8|24907.8|37
1655106030000|2022-06-13 07:40:30|25002|24912|24948.2|24858.2|25002|24912|24948.2|24858.2|39
1655106040000|2022-06-13 07:40:40|24949.6|24859.6|24980.5|24890.5|24983.5|24893.5|24932.2|24842.2|38
1655106050000|2022-06-13 07:40:50|24977.8|24887.8|24988.6|24898.6|24990.5|24900.5|24964|24874|39
1655106060000|2022-06-13 07:41:00|24989|24899|24925.9|24835.9|24989|24899|24925.8|24835.8|38
1655106070000|2022-06-13 07:41:10|24925.6|24835.6|24966.6|24876.6|24968.8|24878.8|24925.6|24835.6|40
1655106080000|2022-06-13 07:41:20|24966.5|24876.5|24946.9|24856.9|24975.6|24885.6|24943.9|24853.9|40
1655106090000|2022-06-13 07:41:30|24946.6|24856.6|24933.7|24843.7|24953.2|24863.2|24930.5|24840.5|34
1655106100000|2022-06-13 07:41:40|24933.4|24843.4|24817.4|24727.4|24933.4|24843.4|24801.8|24711.8|39
1655106110000|2022-06-13 07:41:50|24802.7|24712.7|24815.4|24725.4|24841.6|24751.6|24800.2|24710.2|40
1655106120000|2022-06-13 07:42:00|24811.9|24721.9|24846.2|24756.2|24846.8|24756.8|24794.5|24704.5|40
1655106130000|2022-06-13 07:42:10|24844.1|24754.1|24875.6|24785.6|24893.1|24803.1|24844.1|24754.1|40
1655106140000|2022-06-13 07:42:20|24886.1|24796.1|24842|24752|24894.1|24804.1|24837.4|24747.4|38
1655106150000|2022-06-13 07:42:30|24837.7|24747.7|24829|24739|24856.8|24766.8|24824.3|24734.3|40
1655106160000|2022-06-13 07:42:40|24825.3|24735.3|24803.5|24713.5|24825.3|24735.3|24792.2|24702.2|40
1655106170000|2022-06-13 07:42:50|24808.2|24718.2|24842.2|24752.2|24866|24776|24807.8|24717.8|40
1655106180000|2022-06-13 07:43:00|24839.5|24749.5|24871.4|24781.4|24875.7|24785.7|24827.9|24737.9|39
1655106190000|2022-06-13 07:43:10|24878.2|24788.2|24890.4|24800.4|24899.4|24809.4|24873.9|24783.9|40
1655106200000|2022-06-13 07:43:20|24885.6|24795.6|24919.5|24829.5|24919.5|24829.5|24885.2|24795.2|39
1655106210000|2022-06-13 07:43:30|24929.8|24839.8|24940.6|24850.6|24958.4|24868.4|24929.8|24839.8|39
1655106220000|2022-06-13 07:43:40|24943.7|24853.7|24891.8|24801.8|24943.7|24853.7|24883|24793|39
1655106230000|2022-06-13 07:43:50|24888.3|24798.3|24921|24831|24921.5|24831.5|24885.1|24795.1|39
1655106240000|2022-06-13 07:44:00|24915.7|24825.7|24924.6|24834.6|24946.7|24856.7|24915.7|24825.7|40
1655106250000|2022-06-13 07:44:10|24925.9|24835.9|24898.4|24808.4|24925.9|24835.9|24891.2|24801.2|38
1655106260000|2022-06-13 07:44:20|24895.2|24805.2|24923.9|24833.9|24923.9|24833.9|24876.7|24786.7|39
1655106270000|2022-06-13 07:44:30|24924.5|24834.5|24879.7|24789.7|24924.5|24834.5|24879.7|24789.7|39
1655106280000|2022-06-13 07:44:40|24881.8|24791.8|24881.9|24791.9|24890.3|24800.3|24880.9|24790.9|37
1655106290000|2022-06-13 07:44:50|24884.7|24794.7|24911.9|24821.9|24915.7|24825.7|24880|24790|38
1655106300000|2022-06-13 07:45:00|24915.3|24825.3|24888|24798|24916.5|24826.5|24887.2|24797.2|38
1655106310000|2022-06-13 07:45:10|24880|24790|24882.9|24792.9|24887.6|24797.6|24861.2|24771.2|39
1655106320000|2022-06-13 07:45:20|24886.5|24796.5|24945.3|24855.3|24945.3|24855.3|24886.5|24796.5|40
1655106330000|2022-06-13 07:45:30|24943.2|24853.2|24946.2|24856.2|24951.5|24861.5|24940.3|24850.3|39
1655106340000|2022-06-13 07:45:40|24946.7|24856.7|24952.7|24862.7|24953|24863|24936.8|24846.8|37
1655106350000|2022-06-13 07:45:50|24955.7|24865.7|24965.4|24875.4|24966.5|24876.5|24949.6|24859.6|38
1655106360000|2022-06-13 07:46:00|24965.3|24875.3|25006.7|24916.7|25006.7|24916.7|24961.9|24871.9|39
1655106370000|2022-06-13 07:46:10|25008.7|24918.7|25038.1|24948.1|25038.1|24948.1|24997.4|24907.4|36
1655106380000|2022-06-13 07:46:20|25038.3|24948.3|25038.6|24948.6|25046.1|24956.1|25026.5|24936.5|40
1655106390000|2022-06-13 07:46:30|25033.9|24943.9|25001.7|24911.7|25035.6|24945.6|25001.7|24911.7|38
1655106400000|2022-06-13 07:46:40|25002.1|24912.1|25043|24953|25047.1|24957.1|24987.9|24897.9|39
1655106410000|2022-06-13 07:46:50|25042.8|24952.8|25058.1|24968.1|25074.2|24984.2|25042.3|24952.3|39
1655106420000|2022-06-13 07:47:00|25062.6|24972.6|25028.4|24938.4|25072|24982|25017.2|24927.2|39
1655106430000|2022-06-13 07:47:10|25029.9|24939.9|25098.3|25008.3|25098.9|25008.9|25029.9|24939.9|37
1655106440000|2022-06-13 07:47:20|25094.6|25004.6|25112.2|25022.2|25112.2|25022.2|25086.6|24996.6|40
1655106450000|2022-06-13 07:47:30|25103.7|25013.7|25061.8|24971.8|25111|25021|25058.7|24968.7|39
1655106460000|2022-06-13 07:47:40|25063.6|24973.6|25038.4|24948.4|25063.6|24973.6|25034.3|24944.3|39
1655106470000|2022-06-13 07:47:50|25035.7|24945.7|25024.9|24934.9|25035.7|24945.7|24993.1|24903.1|38
1655106480000|2022-06-13 07:48:00|25023.6|24933.6|25003.6|24913.6|25026.1|24936.1|24979.2|24889.2|40
1655106490000|2022-06-13 07:48:10|25005.2|24915.2|25011.2|24921.2|25014.9|24924.9|24992.2|24902.2|38
1655106500000|2022-06-13 07:48:20|25010.5|24920.5|24956.3|24866.3|25010.5|24920.5|24951.9|24861.9|39
1655106510000|2022-06-13 07:48:30|24958.2|24868.2|24951.3|24861.3|24965.8|24875.8|24948.9|24858.9|39
1655106520000|2022-06-13 07:48:40|24953.1|24863.1|24987.8|24897.8|24991.3|24901.3|24948.2|24858.2|40
1655106530000|2022-06-13 07:48:50|24987.1|24897.1|24996.8|24906.8|25000.2|24910.2|24978.3|24888.3|38
1655106540000|2022-06-13 07:49:00|24999.7|24909.7|24995.4|24905.4|25005.6|24915.6|24984.4|24894.4|40
1655106550000|2022-06-13 07:49:10|24998.5|24908.5|24959|24869|25003.2|24913.2|24958.3|24868.3|38
1655106560000|2022-06-13 07:49:20|24959.1|24869.1|24927.1|24837.1|24959.5|24869.5|24925.8|24835.8|39
1655106570000|2022-06-13 07:49:30|24937.8|24847.8|24919.2|24829.2|24940.3|24850.3|24917.8|24827.8|39
1655106580000|2022-06-13 07:49:40|24918|24828|24898.3|24808.3|24918|24828|24887.6|24797.6|40
1655106590000|2022-06-13 07:49:50|24899.3|24809.3|24926.6|24836.6|24926.7|24836.7|24899.3|24809.3|40
1655106600000|2022-06-13 07:50:00|24926.8|24836.8|24890.1|24800.1|24929.5|24839.5|24890|24800|38
1655106610000|2022-06-13 07:50:10|24889.1|24799.1|24885.6|24795.6|24905.2|24815.2|24885.6|24795.6|38
1655106620000|2022-06-13 07:50:20|24887.5|24797.5|24873.7|24783.7|24898.6|24808.6|24872.3|24782.3|39
1655106630000|2022-06-13 07:50:30|24874|24784|24868.3|24778.3|24885.8|24795.8|24860.4|24770.4|36
1655106640000|2022-06-13 07:50:40|24869.5|24779.5|24871.3|24781.3|24888.6|24798.6|24859.9|24769.9|38
1655106650000|2022-06-13 07:50:50|24872.6|24782.6|24884|24794|24889.5|24799.5|24854.2|24764.2|39
1655106660000|2022-06-13 07:51:00|24891.6|24801.6|24923.2|24833.2|24927.1|24837.1|24891.6|24801.6|39
1655106670000|2022-06-13 07:51:10|24923.8|24833.8|24924.6|24834.6|24940.1|24850.1|24907.1|24817.1|38
1655106680000|2022-06-13 07:51:20|24924.5|24834.5|24887.9|24797.9|24938.8|24848.8|24887.9|24797.9|39
1655106690000|2022-06-13 07:51:30|24886.7|24796.7|24848.9|24758.9|24887.5|24797.5|24845.4|24755.4|39
1655106700000|2022-06-13 07:51:40|24852.8|24762.8|24888.8|24798.8|24888.8|24798.8|24851.6|24761.6|40
1655106710000|2022-06-13 07:51:50|24889.2|24799.2|24864.9|24774.9|24910.9|24820.9|24864.9|24774.9|39
1655106720000|2022-06-13 07:52:00|24865.1|24775.1|24834.5|24744.5|24865.1|24775.1|24829.8|24739.8|38
1655106730000|2022-06-13 07:52:10|24835.8|24745.8|24818.7|24728.7|24841.2|24751.2|24813.7|24723.7|40
1655106740000|2022-06-13 07:52:20|24819.8|24729.8|24800.5|24710.5|24833.8|24743.8|24800.5|24710.5|38
1655106750000|2022-06-13 07:52:30|24801|24711|24784.6|24694.6|24820.7|24730.7|24784.6|24694.6|40
1655106760000|2022-06-13 07:52:40|24784.3|24694.3|24768.8|24678.8|24784.3|24694.3|24740.3|24650.3|39
1655106770000|2022-06-13 07:52:50|24769.6|24679.6|24771.8|24681.8|24788.8|24698.8|24762.7|24672.7|39
1655106780000|2022-06-13 07:53:00|24774.1|24684.1|24792.2|24702.2|24807.6|24717.6|24758.9|24668.9|37
1655106790000|2022-06-13 07:53:10|24788.8|24698.8|24815.1|24725.1|24815.1|24725.1|24771.5|24681.5|39
1655106800000|2022-06-13 07:53:20|24818.6|24728.6|24852.9|24762.9|24858.3|24768.3|24818.2|24728.2|38
1655106810000|2022-06-13 07:53:30|24860.1|24770.1|24819.5|24729.5|24860.1|24770.1|24819.5|24729.5|40
1655106820000|2022-06-13 07:53:40|24812.9|24722.9|24785|24695|24812.9|24722.9|24785|24695|38
1655106830000|2022-06-13 07:53:50|24786.4|24696.4|24783.7|24693.7|24792.3|24702.3|24763.2|24673.2|37
1655106840000|2022-06-13 07:54:00|24783.3|24693.3|24726|24636|24783.3|24693.3|24720.6|24630.6|40
1655106850000|2022-06-13 07:54:10|24725.4|24635.4|24734.3|24644.3|24743.9|24653.9|24713.9|24623.9|39
1655106860000|2022-06-13 07:54:20|24731.2|24641.2|24722.4|24632.4|24736.7|24646.7|24721.1|24631.1|40
1655106870000|2022-06-13 07:54:30|24722.5|24632.5|24702.6|24612.6|24722.5|24632.5|24702.6|24612.6|39
1655106880000|2022-06-13 07:54:40|24703.5|24613.5|24685.8|24595.8|24704.5|24614.5|24683.3|24593.3|39
1655106890000|2022-06-13 07:54:50|24691.1|24601.1|24705.7|24615.7|24706.2|24616.2|24681.6|24591.6|38
1655106900000|2022-06-13 07:55:00|24708.1|24618.1|24734.9|24644.9|24740.2|24650.2|24704.9|24614.9|38
1655106910000|2022-06-13 07:55:10|24733.1|24643.1|24707|24617|24733.1|24643.1|24701.9|24611.9|36
1655106920000|2022-06-13 07:55:20|24702|24612|24665.9|24575.9|24702.5|24612.5|24665.9|24575.9|37
1655106930000|2022-06-13 07:55:30|24667.5|24577.5|24664.9|24574.9|24667.5|24577.5|24637.4|24547.4|39
1655106940000|2022-06-13 07:55:40|24665.8|24575.8|24641.6|24551.6|24671.8|24581.8|24641.6|24551.6|40
1655106950000|2022-06-13 07:55:50|24640.7|24550.7|24618.8|24528.8|24640.7|24550.7|24618.8|24528.8|37
1655106960000|2022-06-13 07:56:00|24618.7|24528.7|24636|24546|24646.5|24556.5|24598.6|24508.6|39
1655106970000|2022-06-13 07:56:10|24639|24549|24710.6|24620.6|24710.6|24620.6|24638.8|24548.8|39
1655106980000|2022-06-13 07:56:20|24712.5|24622.5|24708.4|24618.4|24739.6|24649.6|24703.9|24613.9|39
1655106990000|2022-06-13 07:56:30|24710.4|24620.4|24726.1|24636.1|24731.2|24641.2|24702.4|24612.4|39
1655107000000|2022-06-13 07:56:40|24729.1|24639.1|24719.9|24629.9|24729.1|24639.1|24708.7|24618.7|38
1655107010000|2022-06-13 07:56:50|24726.8|24636.8|24735.8|24645.8|24741.8|24651.8|24725.3|24635.3|37
1655107020000|2022-06-13 07:57:00|24736.4|24646.4|24815.8|24725.8|24828.1|24738.1|24736.4|24646.4|38
1655107030000|2022-06-13 07:57:10|24817|24727|24804.6|24714.6|24823.7|24733.7|24792.2|24702.2|39
1655107040000|2022-06-13 07:57:20|24807.2|24717.2|24859.7|24769.7|24861.5|24771.5|24805.3|24715.3|39
1655107050000|2022-06-13 07:57:30|24847.3|24757.3|24849.9|24759.9|24873.4|24783.4|24838.1|24748.1|39
1655107060000|2022-06-13 07:57:40|24847.3|24757.3|24865.1|24775.1|24869.7|24779.7|24843.6|24753.6|39
1655107070000|2022-06-13 07:57:50|24865.2|24775.2|24838|24748|24867.6|24777.6|24835.5|24745.5|39
1655107080000|2022-06-13 07:58:00|24833.9|24743.9|24805|24715|24834.3|24744.3|24805|24715|40
1655107090000|2022-06-13 07:58:10|24803.4|24713.4|24790|24700|24810.6|24720.6|24786.9|24696.9|38
1655107100000|2022-06-13 07:58:20|24779.1|24689.1|24753|24663|24784.1|24694.1|24753|24663|40
1655107110000|2022-06-13 07:58:30|24755|24665|24793.9|24703.9|24793.9|24703.9|24746.1|24656.1|39
1655107120000|2022-06-13 07:58:40|24790.5|24700.5|24785|24695|24795.7|24705.7|24763|24673|40
1655107130000|2022-06-13 07:58:50|24788.6|24698.6|24814.4|24724.4|24814.4|24724.4|24787.1|24697.1|36
1655107140000|2022-06-13 07:59:00|24818.3|24728.3|24767.6|24677.6|24821.4|24731.4|24765.9|24675.9|40
1655107150000|2022-06-13 07:59:10|24765.4|24675.4|24758.2|24668.2|24774.7|24684.7|24747.7|24657.7|40
1655107160000|2022-06-13 07:59:20|24757.5|24667.5|24799.3|24709.3|24806.4|24716.4|24757.5|24667.5|39
1655107170000|2022-06-13 07:59:30|24794.5|24704.5|24768.8|24678.8|24799.8|24709.8|24768.8|24678.8|37
1655107180000|2022-06-13 07:59:40|24764.7|24674.7|24794.9|24704.9|24800.5|24710.5|24762.7|24672.7|37
1655107190000|2022-06-13 07:59:50|24795.4|24705.4|24810.8|24720.8|24812|24722|24794.1|24704.1|38
1655107200000|2022-06-13 08:00:00|24806.7|24716.7|24823.8|24733.8|24833.1|24743.1|24806.7|24716.7|37
1655107210000|2022-06-13 08:00:10|24826.9|24736.9|24840.6|24750.6|24843.6|24753.6|24820|24730|38
1655107220000|2022-06-13 08:00:20|24840.8|24750.8|24823.8|24733.8|24845.4|24755.4|24823.8|24733.8|40
1655107230000|2022-06-13 08:00:30|24821.7|24731.7|24782.1|24692.1|24821.7|24731.7|24782.1|24692.1|38
1655107240000|2022-06-13 08:00:40|24783.2|24693.2|24779.3|24689.3|24786.4|24696.4|24769.7|24679.7|38
1655107250000|2022-06-13 08:00:50|24781.2|24691.2|24755.8|24665.8|24781.2|24691.2|24750.6|24660.6|40
1655107260000|2022-06-13 08:01:00|24757.4|24667.4|24783.1|24693.1|24784.7|24694.7|24755.4|24665.4|40
1655107270000|2022-06-13 08:01:10|24781.3|24691.3|24757|24667|24781.9|24691.9|24755|24665|38
1655107280000|2022-06-13 08:01:20|24755|24665|24778.9|24688.9|24792.7|24702.7|24752.3|24662.3|38
1655107290000|2022-06-13 08:01:30|24776.6|24686.6|24757.6|24667.6|24782|24692|24756.9|24666.9|39
1655107300000|2022-06-13 08:01:40|24760.8|24670.8|24757.1|24667.1|24760.8|24670.8|24749.7|24659.7|39
1655107310000|2022-06-13 08:01:50|24762.4|24672.4|24777.7|24687.7|24780.6|24690.6|24762.4|24672.4|40
1655107320000|2022-06-13 08:02:00|24776.2|24686.2|24772.9|24682.9|24789.3|24699.3|24772.9|24682.9|39
1655107330000|2022-06-13 08:02:10|24771.3|24681.3|24759.4|24669.4|24772|24682|24757.1|24667.1|40
1655107340000|2022-06-13 08:02:20|24759|24669|24737.2|24647.2|24760.4|24670.4|24731.6|24641.6|39
1655107350000|2022-06-13 08:02:30|24734.8|24644.8|24677.5|24587.5|24734.8|24644.8|24677.5|24587.5|40
1655107360000|2022-06-13 08:02:40|24681.1|24591.1|24638.9|24548.9|24684.8|24594.8|24628.4|24538.4|39
1655107370000|2022-06-13 08:02:50|24637.5|24547.5|24626|24536|24651.9|24561.9|24625.5|24535.5|40
1655107380000|2022-06-13 08:03:00|24619|24529|24617.1|24527.1|24633.5|24543.5|24600.8|24510.8|40
1655107390000|2022-06-13 08:03:10|24609.9|24519.9|24612.1|24522.1|24622.8|24532.8|24602.4|24512.4|38
1655107400000|2022-06-13 08:03:20|24611.6|24521.6|24635.3|24545.3|24635.3|24545.3|24603.3|24513.3|37
1655107410000|2022-06-13 08:03:30|24638.1|24548.1|24702.2|24612.2|24702.2|24612.2|24637.4|24547.4|39
1655107420000|2022-06-13 08:03:40|24703.7|24613.7|24787.6|24697.6|24796.6|24706.6|24700.7|24610.7|38
1655107430000|2022-06-13 08:03:50|24790.1|24700.1|24815.4|24725.4|24824.1|24734.1|24776.9|24686.9|39
1655107440000|2022-06-13 08:04:00|24819.1|24729.1|24845.3|24755.3|24848.1|24758.1|24819.1|24729.1|38
1655107450000|2022-06-13 08:04:10|24849.1|24759.1|24918.7|24828.7|24920.1|24830.1|24849.1|24759.1|38
1655107460000|2022-06-13 08:04:20|24918.8|24828.8|24888.8|24798.8|24938.2|24848.2|24886.3|24796.3|40
1655107470000|2022-06-13 08:04:30|24886|24796|24889.6|24799.6|24889.6|24799.6|24856.6|24766.6|39
1655107480000|2022-06-13 08:04:40|24890.3|24800.3|24887.5|24797.5|24890.3|24800.3|24858.2|24768.2|38
1655107490000|2022-06-13 08:04:50|24885.8|24795.8|24851.5|24761.5|24885.8|24795.8|24850.3|24760.3|40
1655107500000|2022-06-13 08:05:00|24850.6|24760.6|24856.2|24766.2|24856.2|24766.2|24833.2|24743.2|39
1655107510000|2022-06-13 08:05:10|24858.4|24768.4|24874.4|24784.4|24874.4|24784.4|24847.3|24757.3|40
1655107520000|2022-06-13 08:05:20|24888.5|24798.5|24877.3|24787.3|24892.7|24802.7|24877.3|24787.3|38
1655107530000|2022-06-13 08:05:30|24879.2|24789.2|24843.6|24753.6|24880|24790|24832.8|24742.8|37
1655107540000|2022-06-13 08:05:40|24843.3|24753.3|24819.2|24729.2|24843.3|24753.3|24803.3|24713.3|40
1655107550000|2022-06-13 08:05:50|24820.2|24730.2|24802.7|24712.7|24824.8|24734.8|24801.8|24711.8|37
1655107560000|2022-06-13 08:06:00|24798.6|24708.6|24790.2|24700.2|24828.7|24738.7|24790.2|24700.2|39
1655107570000|2022-06-13 08:06:10|24790.4|24700.4|24755.5|24665.5|24797.7|24707.7|24755.5|24665.5|37
1655107580000|2022-06-13 08:06:20|24756.2|24666.2|24698.7|24608.7|24761.8|24671.8|24698.7|24608.7|40
1655107590000|2022-06-13 08:06:30|24699.8|24609.8|24716.9|24626.9|24732.3|24642.3|24699.4|24609.4|39
1655107600000|2022-06-13 08:06:40|24716.8|24626.8|24698.9|24608.9|24728.9|24638.9|24688.5|24598.5|38
1655107610000|2022-06-13 08:06:50|24703.9|24613.9|24688.1|24598.1|24709.2|24619.2|24682.5|24592.5|37
1655107620000|2022-06-13 08:07:00|24687.6|24597.6|24738.5|24648.5|24738.5|24648.5|24686.3|24596.3|40
1655107630000|2022-06-13 08:07:10|24740.9|24650.9|24700.7|24610.7|24754.6|24664.6|24700.7|24610.7|38
1655107640000|2022-06-13 08:07:20|24702.6|24612.6|24666.5|24576.5|24716.7|24626.7|24665.7|24575.7|40
1655107650000|2022-06-13 08:07:30|24665|24575|24650.5|24560.5|24676.4|24586.4|24618.8|24528.8|39
1655107660000|2022-06-13 08:07:40|24655.2|24565.2|24687.6|24597.6|24687.6|24597.6|24651.5|24561.5|40
1655107670000|2022-06-13 08:07:50|24689|24599|24687.1|24597.1|24717.8|24627.8|24682.6|24592.6|40
1655107680000|2022-06-13 08:08:00|24684.4|24594.4|24664.2|24574.2|24705.7|24615.7|24649.1|24559.1|39
1655107690000|2022-06-13 08:08:10|24664.1|24574.1|24688.7|24598.7|24688.7|24598.7|24643.9|24553.9|38
1655107700000|2022-06-13 08:08:20|24691.4|24601.4|24697.8|24607.8|24702.9|24612.9|24684.2|24594.2|39
1655107710000|2022-06-13 08:08:30|24698.9|24608.9|24735.3|24645.3|24741.7|24651.7|24698.9|24608.9|38
1655107720000|2022-06-13 08:08:40|24733.3|24643.3|24710.9|24620.9|24736.2|24646.2|24701.7|24611.7|39
1655107730000|2022-06-13 08:08:50|24714|24624|24759.4|24669.4|24759.4|24669.4|24707.4|24617.4|38
1655107740000|2022-06-13 08:09:00|24757.2|24667.2|24736.7|24646.7|24779.4|24689.4|24734.5|24644.5|38
1655107750000|2022-06-13 08:09:10|24733.2|24643.2|24731.1|24641.1|24746.6|24656.6|24722.6|24632.6|40
1655107760000|2022-06-13 08:09:20|24727.8|24637.8|24718.6|24628.6|24740.3|24650.3|24718.6|24628.6|39
1655107770000|2022-06-13 08:09:30|24719|24629|24755.2|24665.2|24755.2|24665.2|24719|24629|39
1655107780000|2022-06-13 08:09:40|24755.4|24665.4|24774.4|24684.4|24777.3|24687.3|24754|24664|39
1655107790000|2022-06-13 08:09:50|24773.9|24683.9|24814.3|24724.3|24814.3|24724.3|24773.9|24683.9|38
1655107800000|2022-06-13 08:10:00|24816.2|24726.2|24806.1|24716.1|24817.9|24727.9|24788.4|24698.4|39
1655107810000|2022-06-13 08:10:10|24807|24717|24854.3|24764.3|24855.3|24765.3|24807|24717|40
1655107820000|2022-06-13 08:10:20|24856|24766|24816.9|24726.9|24865.5|24775.5|24816.9|24726.9|40
1655107830000|2022-06-13 08:10:30|24815.6|24725.6|24788|24698|24816|24726|24788|24698|38
1655107840000|2022-06-13 08:10:40|24785.8|24695.8|24782.7|24692.7|24785.8|24695.8|24758|24668|35
1655107850000|2022-06-13 08:10:50|24783.9|24693.9|24796.6|24706.6|24805.6|24715.6|24773.1|24683.1|39
1655107860000|2022-06-13 08:11:00|24792.6|24702.6|24753.9|24663.9|24792.6|24702.6|24753.9|24663.9|35
1655107870000|2022-06-13 08:11:10|24754|24664|24784.7|24694.7|24784.7|24694.7|24734.8|24644.8|40
1655107880000|2022-06-13 08:11:20|24786|24696|24767.3|24677.3|24800.5|24710.5|24767.1|24677.1|38
1655107890000|2022-06-13 08:11:30|24767|24677|24760.6|24670.6|24767|24677|24744.9|24654.9|37
1655107900000|2022-06-13 08:11:40|24758.4|24668.4|24791.8|24701.8|24791.8|24701.8|24750.7|24660.7|40
1655107910000|2022-06-13 08:11:50|24796.4|24706.4|24781.3|24691.3|24802.2|24712.2|24781.3|24691.3|40
1655107920000|2022-06-13 08:12:00|24782.6|24692.6|24790.9|24700.9|24791.4|24701.4|24761.9|24671.9|40
1655107930000|2022-06-13 08:12:10|24792.2|24702.2|24811.9|24721.9|24814|24724|24792.2|24702.2|38
1655107940000|2022-06-13 08:12:20|24808.9|24718.9|24830.7|24740.7|24836.3|24746.3|24801.4|24711.4|38
1655107950000|2022-06-13 08:12:30|24837.4|24747.4|24861.8|24771.8|24865.9|24775.9|24836.5|24746.5|34
1655107960000|2022-06-13 08:12:40|24864.9|24774.9|24862|24772|24869.2|24779.2|24856.2|24766.2|38
1655107970000|2022-06-13 08:12:50|24863.5|24773.5|24854|24764|24867.4|24777.4|24854|24764|39
1655107980000|2022-06-13 08:13:00|24854.7|24764.7|24836.6|24746.6|24856.6|24766.6|24820.3|24730.3|37
1655107990000|2022-06-13 08:13:10|24835.7|24745.7|24872.6|24782.6|24872.6|24782.6|24835.7|24745.7|36
1655108000000|2022-06-13 08:13:20|24871.7|24781.7|24852.2|24762.2|24877.9|24787.9|24851.8|24761.8|39
1655108010000|2022-06-13 08:13:30|24848.7|24758.7|24866.3|24776.3|24872.6|24782.6|24845|24755|36
1655108020000|2022-06-13 08:13:40|24868.6|24778.6|24862.6|24772.6|24870.3|24780.3|24856|24766|39
1655108030000|2022-06-13 08:13:50|24858.5|24768.5|24829.1|24739.1|24858.5|24768.5|24823.7|24733.7|37
1655108040000|2022-06-13 08:14:00|24832.6|24742.6|24846.2|24756.2|24848.9|24758.9|24827.9|24737.9|39
1655108050000|2022-06-13 08:14:10|24844.2|24754.2|24875.9|24785.9|24877.9|24787.9|24838.1|24748.1|38
1655108060000|2022-06-13 08:14:20|24874.1|24784.1|24863.2|24773.2|24894.2|24804.2|24859.4|24769.4|38
1655108070000|2022-06-13 08:14:30|24867.6|24777.6|24885.5|24795.5|24889.4|24799.4|24865.6|24775.6|39
1655108080000|2022-06-13 08:14:40|24885.8|24795.8|24868.5|24778.5|24890.7|24800.7|24866.3|24776.3|39
1655108090000|2022-06-13 08:14:50|24869.1|24779.1|24836.4|24746.4|24869.1|24779.1|24835.2|24745.2|38
1655108100000|2022-06-13 08:15:00|24837.5|24747.5|24850.7|24760.7|24858.1|24768.1|24822.7|24732.7|39
1655108110000|2022-06-13 08:15:10|24847.3|24757.3|24856.6|24766.6|24864.6|24774.6|24847.3|24757.3|39
1655108120000|2022-06-13 08:15:20|24858.9|24768.9|24858.1|24768.1|24871.6|24781.6|24856.8|24766.8|37
1655108130000|2022-06-13 08:15:30|24856.3|24766.3|24821|24731|24857.4|24767.4|24812.3|24722.3|38
1655108140000|2022-06-13 08:15:40|24821.7|24731.7|24794.8|24704.8|24826.3|24736.3|24794.8|24704.8|37
1655108150000|2022-06-13 08:15:50|24794.7|24704.7|24770.7|24680.7|24800.5|24710.5|24763.7|24673.7|37
1655108160000|2022-06-13 08:16:00|24764.6|24674.6|24771.6|24681.6|24790.7|24700.7|24763.5|24673.5|39
1655108170000|2022-06-13 08:16:10|24769.2|24679.2|24813|24723|24813|24723|24760.2|24670.2|39
1655108180000|2022-06-13 08:16:20|24814.8|24724.8|24794.5|24704.5|24819.2|24729.2|24793.9|24703.9|40
1655108190000|2022-06-13 08:16:30|24793.4|24703.4|24822.6|24732.6|24827.9|24737.9|24788.8|24698.8|35
1655108200000|2022-06-13 08:16:40|24821.7|24731.7|24857.1|24767.1|24862.2|24772.2|24821.7|24731.7|32
1655108210000|2022-06-13 08:16:50|24856.3|24766.3|24812.5|24722.5|24856.3|24766.3|24812.5|24722.5|39
1655108220000|2022-06-13 08:17:00|24815.1|24725.1|24805.6|24715.6|24820.3|24730.3|24805.6|24715.6|38
1655108230000|2022-06-13 08:17:10|24804.1|24714.1|24789.3|24699.3|24811.5|24721.5|24786.6|24696.6|37
1655108240000|2022-06-13 08:17:20|24784.3|24694.3|24786|24696|24804.2|24714.2|24776.5|24686.5|36
1655108250000|2022-06-13 08:17:30|24769.6|24679.6|24791|24701|24791|24701|24758.8|24668.8|39
1655108260000|2022-06-13 08:17:40|24791.1|24701.1|24765.6|24675.6|24795.6|24705.6|24765.6|24675.6|37
1655108270000|2022-06-13 08:17:50|24774.9|24684.9|24736|24646|24774.9|24684.9|24736|24646|38
1655108280000|2022-06-13 08:18:00|24737.2|24647.2|24727.4|24637.4|24740|24650|24713.1|24623.1|38
1655108290000|2022-06-13 08:18:10|24730.5|24640.5|24762.6|24672.6|24767.6|24677.6|24727.1|24637.1|39
1655108300000|2022-06-13 08:18:20|24760.7|24670.7|24761.6|24671.6|24764|24674|24741.7|24651.7|34
1655108310000|2022-06-13 08:18:30|24761.3|24671.3|24710.8|24620.8|24763.6|24673.6|24710.2|24620.2|37
1655108320000|2022-06-13 08:18:40|24712.1|24622.1|24702.2|24612.2|24725|24635|24701.7|24611.7|37
1655108330000|2022-06-13 08:18:50|24713.3|24623.3|24703.4|24613.4|24717.1|24627.1|24686.8|24596.8|34
1655108340000|2022-06-13 08:19:00|24704.8|24614.8|24730.7|24640.7|24741|24651|24700.3|24610.3|39
1655108350000|2022-06-13 08:19:10|24735.9|24645.9|24773.7|24683.7|24780.4|24690.4|24726.1|24636.1|39
1655108360000|2022-06-13 08:19:20|24771.1|24681.1|24773.5|24683.5|24778.5|24688.5|24757.5|24667.5|39
1655108370000|2022-06-13 08:19:30|24773.8|24683.8|24745.5|24655.5|24773.8|24683.8|24745.5|24655.5|40
1655108380000|2022-06-13 08:19:40|24745.3|24655.3|24762.1|24672.1|24767.1|24677.1|24745.3|24655.3|39
1655108390000|2022-06-13 08:19:50|24761.8|24671.8|24788.2|24698.2|24792.5|24702.5|24761.8|24671.8|36
1655108400000|2022-06-13 08:20:00|24789.5|24699.5|24810.9|24720.9|24813.2|24723.2|24788.2|24698.2|40
1655108410000|2022-06-13 08:20:10|24812.6|24722.6|24782.1|24692.1|24814|24724|24782.1|24692.1|38
1655108420000|2022-06-13 08:20:20|24780.7|24690.7|24745.4|24655.4|24780.7|24690.7|24745.4|24655.4|36
1655108430000|2022-06-13 08:20:30|24745|24655|24733.1|24643.1|24745.9|24655.9|24727.7|24637.7|37
1655108440000|2022-06-13 08:20:40|24732|24642|24759.3|24669.3|24759.3|24669.3|24728.8|24638.8|38
1655108450000|2022-06-13 08:20:50|24758|24668|24719.6|24629.6|24761.3|24671.3|24719.6|24629.6|40
1655108460000|2022-06-13 08:21:00|24714.6|24624.6|24713.7|24623.7|24723.6|24633.6|24704.7|24614.7|39
1655108470000|2022-06-13 08:21:10|24713.6|24623.6|24710.5|24620.5|24718.3|24628.3|24704.1|24614.1|38
1655108480000|2022-06-13 08:21:20|24709.4|24619.4|24700.9|24610.9|24709.4|24619.4|24690.8|24600.8|36
1655108490000|2022-06-13 08:21:30|24700|24610|24690.1|24600.1|24717.8|24627.8|24687.4|24597.4|38
1655108500000|2022-06-13 08:21:40|24690.9|24600.9|24699.8|24609.8|24709.4|24619.4|24690.6|24600.6|36
1655108510000|2022-06-13 08:21:50|24695.1|24605.1|24674|24584|24702.9|24612.9|24674|24584|35
1655108520000|2022-06-13 08:22:00|24669.9|24579.9|24673.6|24583.6|24693.1|24603.1|24669.4|24579.4|39
1655108530000|2022-06-13 08:22:10|24673.5|24583.5|24692.1|24602.1|24693.4|24603.4|24668.7|24578.7|40
1655108540000|2022-06-13 08:22:20|24691.8|24601.8|24715.3|24625.3|24715.3|24625.3|24682|24592|37
1655108550000|2022-06-13 08:22:30|24716.1|24626.1|24706.1|24616.1|24731.6|24641.6|24704.6|24614.6|38
1655108560000|2022-06-13 08:22:40|24708.7|24618.7|24694.9|24604.9|24711.5|24621.5|24694.9|24604.9|35
1655108570000|2022-06-13 08:22:50|24694.7|24604.7|24706.7|24616.7|24713|24623|24691.3|24601.3|30
1655108580000|2022-06-13 08:23:00|24707.3|24617.3|24728.5|24638.5|24734.3|24644.3|24707.3|24617.3|38
1655108590000|2022-06-13 08:23:10|24730.9|24640.9|24710.4|24620.4|24732|24642|24698.5|24608.5|33
1655108600000|2022-06-13 08:23:20|24706.8|24616.8|24690.1|24600.1|24706.8|24616.8|24688.4|24598.4|32
1655108610000|2022-06-13 08:23:30|24690.2|24600.2|24671.4|24581.4|24700.1|24610.1|24665.6|24575.6|34
1655108620000|2022-06-13 08:23:40|24672.3|24582.3|24690.7|24600.7|24696.3|24606.3|24664.1|24574.1|38
1655108630000|2022-06-13 08:23:50|24688.9|24598.9|24661.8|24571.8|24691.1|24601.1|24661.8|24571.8|39
1655108640000|2022-06-13 08:24:00|24662.7|24572.7|24637.1|24547.1|24662.7|24572.7|24632.8|24542.8|39
1655108650000|2022-06-13 08:24:10|24633.1|24543.1|24649.5|24559.5|24650.7|24560.7|24620.4|24530.4|40
1655108660000|2022-06-13 08:24:20|24648.8|24558.8|24667.5|24577.5|24667.8|24577.8|24648.8|24558.8|39
1655108670000|2022-06-13 08:24:30|24666.3|24576.3|24620.1|24530.1|24666.3|24576.3|24618.9|24528.9|38
1655108680000|2022-06-13 08:24:40|24620|24530|24600.3|24510.3|24620|24530|24596.6|24506.6|38
1655108690000|2022-06-13 08:24:50|24602.3|24512.3|24605.1|24515.1|24609.9|24519.9|24598.2|24508.2|39
1655108700000|2022-06-13 08:25:00|24605.6|24515.6|24625.1|24535.1|24625.1|24535.1|24599.6|24509.6|38
1655108710000|2022-06-13 08:25:10|24628.6|24538.6|24660.5|24570.5|24670.5|24580.5|24627.5|24537.5|39
1655108720000|2022-06-13 08:25:20|24658.9|24568.9|24610.4|24520.4|24660.8|24570.8|24610.4|24520.4|37
1655108730000|2022-06-13 08:25:30|24610.3|24520.3|24582|24492|24610.3|24520.3|24582|24492|37
1655108740000|2022-06-13 08:25:40|24581.8|24491.8|24574.4|24484.4|24581.8|24491.8|24556.3|24466.3|39
1655108750000|2022-06-13 08:25:50|24580.5|24490.5|24556|24466|24588.2|24498.2|24555|24465|39
1655108760000|2022-06-13 08:26:00|24555.7|24465.7|24565.3|24475.3|24586.8|24496.8|24553.6|24463.6|40
1655108770000|2022-06-13 08:26:10|24561.1|24471.1|24581.1|24491.1|24592.5|24502.5|24560.4|24470.4|39
1655108780000|2022-06-13 08:26:20|24580|24490|24584|24494|24584|24494|24559.6|24469.6|39
1655108790000|2022-06-13 08:26:30|24586.7|24496.7|24667.1|24577.1|24667.3|24577.3|24583.9|24493.9|35
1655108800000|2022-06-13 08:26:40|24666.9|24576.9|24696.4|24606.4|24700.2|24610.2|24663.6|24573.6|39
1655108810000|2022-06-13 08:26:50|24698.8|24608.8|24658.2|24568.2|24707.4|24617.4|24654.4|24564.4|39
1655108820000|2022-06-13 08:27:00|24656|24566|24705.2|24615.2|24707.1|24617.1|24654|24564|39
1655108830000|2022-06-13 08:27:10|24706.1|24616.1|24715.2|24625.2|24717.2|24627.2|24701.4|24611.4|40
1655108840000|2022-06-13 08:27:20|24712.8|24622.8|24664|24574|24712.8|24622.8|24664|24574|39
1655108850000|2022-06-13 08:27:30|24664.3|24574.3|24640.4|24550.4|24664.3|24574.3|24632.1|24542.1|38
1655108860000|2022-06-13 08:27:40|24638.6|24548.6|24648.7|24558.7|24648.7|24558.7|24623.3|24533.3|40
1655108870000|2022-06-13 08:27:50|24650.8|24560.8|24624.4|24534.4|24653.1|24563.1|24617.3|24527.3|38
1655108880000|2022-06-13 08:28:00|24622.5|24532.5|24639.2|24549.2|24659.7|24569.7|24622.5|24532.5|38
1655108890000|2022-06-13 08:28:10|24638.9|24548.9|24653|24563|24664.7|24574.7|24634.9|24544.9|39
1655108900000|2022-06-13 08:28:20|24651.6|24561.6|24677.4|24587.4|24677.4|24587.4|24651.6|24561.6|39
1655108910000|2022-06-13 08:28:30|24675.3|24585.3|24684.9|24594.9|24698|24608|24675.3|24585.3|35
1655108920000|2022-06-13 08:28:40|24684.3|24594.3|24698.6|24608.6|24705.8|24615.8|24681.7|24591.7|35
1655108930000|2022-06-13 08:28:50|24698.1|24608.1|24684.2|24594.2|24701.9|24611.9|24677.2|24587.2|34
1655108940000|2022-06-13 08:29:00|24677.9|24587.9|24680|24590|24686.6|24596.6|24661.2|24571.2|38
1655108950000|2022-06-13 08:29:10|24684.1|24594.1|24701.5|24611.5|24712.3|24622.3|24684.1|24594.1|37
1655108960000|2022-06-13 08:29:20|24697.2|24607.2|24731.2|24641.2|24732.8|24642.8|24694.5|24604.5|37
1655108970000|2022-06-13 08:29:30|24733.6|24643.6|24739.9|24649.9|24747.7|24657.7|24724.9|24634.9|38
1655108980000|2022-06-13 08:29:40|24738.9|24648.9|24740.9|24650.9|24747.5|24657.5|24723.8|24633.8|40
1655108990000|2022-06-13 08:29:50|24739.8|24649.8|24742|24652|24743.9|24653.9|24727.9|24637.9|33
1655109000000|2022-06-13 08:30:00|24741.5|24651.5|24713.1|24623.1|24741.5|24651.5|24697.8|24607.8|40
1655109010000|2022-06-13 08:30:10|24714.9|24624.9|24714|24624|24725.1|24635.1|24698.4|24608.4|37
1655109020000|2022-06-13 08:30:20|24715.5|24625.5|24742.1|24652.1|24742.1|24652.1|24703.1|24613.1|40
1655109030000|2022-06-13 08:30:30|24741.4|24651.4|24763.7|24673.7|24769.1|24679.1|24741.4|24651.4|40
1655109040000|2022-06-13 08:30:40|24761.5|24671.5|24759.3|24669.3|24768.2|24678.2|24756.2|24666.2|38
1655109050000|2022-06-13 08:30:50|24758.6|24668.6|24784.8|24694.8|24784.8|24694.8|24757.9|24667.9|36
1655109060000|2022-06-13 08:31:00|24787.1|24697.1|24796.8|24706.8|24796.8|24706.8|24762.7|24672.7|39
1655109070000|2022-06-13 08:31:10|24797|24707|24805.1|24715.1|24822.9|24732.9|24797|24707|39
1655109080000|2022-06-13 08:31:20|24803.6|24713.6|24815|24725|24819|24729|24800|24710|39
1655109090000|2022-06-13 08:31:30|24818.1|24728.1|24870.9|24780.9|24870.9|24780.9|24801.8|24711.8|39
1655109100000|2022-06-13 08:31:40|24875.2|24785.2|24851.8|24761.8|24892.6|24802.6|24850.1|24760.1|40
1655109110000|2022-06-13 08:31:50|24856.8|24766.8|24896|24806|24902.6|24812.6|24856.8|24766.8|39
1655109120000|2022-06-13 08:32:00|24897.1|24807.1|24867.7|24777.7|24916.2|24826.2|24867.7|24777.7|38
1655109130000|2022-06-13 08:32:10|24869.4|24779.4|24882.1|24792.1|24882.1|24792.1|24840.5|24750.5|38
1655109140000|2022-06-13 08:32:20|24881.9|24791.9|24871|24781|24889.1|24799.1|24871|24781|38
1655109150000|2022-06-13 08:32:30|24870.7|24780.7|24871.8|24781.8|24899.3|24809.3|24863.7|24773.7|40
1655109160000|2022-06-13 08:32:40|24871.5|24781.5|24841.9|24751.9|24877.7|24787.7|24839.6|24749.6|40
1655109170000|2022-06-13 08:32:50|24838|24748|24804.6|24714.6|24847.7|24757.7|24802.4|24712.4|40
1655109180000|2022-06-13 08:33:00|24808.2|24718.2|24825.3|24735.3|24825.3|24735.3|24786.1|24696.1|40
1655109190000|2022-06-13 08:33:10|24828.6|24738.6|24789.6|24699.6|24830.3|24740.3|24789.4|24699.4|40
1655109200000|2022-06-13 08:33:20|24788.7|24698.7|24829.8|24739.8|24829.8|24739.8|24784.9|24694.9|40
1655109210000|2022-06-13 08:33:30|24829.3|24739.3|24855.3|24765.3|24855.3|24765.3|24829.3|24739.3|38
1655109220000|2022-06-13 08:33:40|24852.3|24762.3|24838|24748|24862.8|24772.8|24837.3|24747.3|38
1655109230000|2022-06-13 08:33:50|24838.9|24748.9|24843|24753|24858.7|24768.7|24834.1|24744.1|39
1655109240000|2022-06-13 08:34:00|24841.5|24751.5|24857.8|24767.8|24863|24773|24836.5|24746.5|37
1655109250000|2022-06-13 08:34:10|24857.3|24767.3|24863.3|24773.3|24867.3|24777.3|24846.4|24756.4|39
1655109260000|2022-06-13 08:34:20|24858.8|24768.8|24872.3|24782.3|24877.4|24787.4|24858.8|24768.8|38
1655109270000|2022-06-13 08:34:30|24871.8|24781.8|24870.7|24780.7|24874.7|24784.7|24860.6|24770.6|40
1655109280000|2022-06-13 08:34:40|24869.5|24779.5|24874.3|24784.3|24881.6|24791.6|24859.7|24769.7|38
1655109290000|2022-06-13 08:34:50|24864.3|24774.3|24848.1|24758.1|24874.3|24784.3|24844.8|24754.8|38
1655109300000|2022-06-13 08:35:00|24842.9|24752.9|24818.7|24728.7|24842.9|24752.9|24815.9|24725.9|40
1655109310000|2022-06-13 08:35:10|24812.9|24722.9|24793.6|24703.6|24815.9|24725.9|24788.2|24698.2|38
1655109320000|2022-06-13 08:35:20|24792.3|24702.3|24788|24698|24802.9|24712.9|24776.5|24686.5|38
1655109330000|2022-06-13 08:35:30|24787.1|24697.1|24784.7|24694.7|24792.8|24702.8|24779.1|24689.1|37
1655109340000|2022-06-13 08:35:40|24781.4|24691.4|24782.6|24692.6|24792.6|24702.6|24777.2|24687.2|38
1655109350000|2022-06-13 08:35:50|24783.3|24693.3|24779.2|24689.2|24786.4|24696.4|24779.2|24689.2|36
1655109360000|2022-06-13 08:36:00|24777.4|24687.4|24732.8|24642.8|24780.1|24690.1|24732.8|24642.8|38
1655109370000|2022-06-13 08:36:10|24733.4|24643.4|24696.4|24606.4|24734.5|24644.5|24683.6|24593.6|35
1655109380000|2022-06-13 08:36:20|24696.9|24606.9|24679|24589|24696.9|24606.9|24677.6|24587.6|35
1655109390000|2022-06-13 08:36:30|24673.7|24583.7|24682.3|24592.3|24686.5|24596.5|24666.1|24576.1|35
1655109400000|2022-06-13 08:36:40|24683.3|24593.3|24719.8|24629.8|24727.6|24637.6|24677.8|24587.8|37
1655109410000|2022-06-13 08:36:50|24720|24630|24688.5|24598.5|24723.3|24633.3|24687.2|24597.2|38
1655109420000|2022-06-13 08:37:00|24688.6|24598.6|24650|24560|24688.6|24598.6|24648.7|24558.7|37
1655109430000|2022-06-13 08:37:10|24648|24558|24645.9|24555.9|24665.7|24575.7|24645.9|24555.9|34
1655109440000|2022-06-13 08:37:20|24646.6|24556.6|24667.6|24577.6|24669.7|24579.7|24645.6|24555.6|28
1655109450000|2022-06-13 08:37:30|24668.6|24578.6|24645.6|24555.6|24670.4|24580.4|24645.6|24555.6|37
1655109460000|2022-06-13 08:37:40|24647.3|24557.3|24640.5|24550.5|24659.4|24569.4|24640.5|24550.5|39
1655109470000|2022-06-13 08:37:50|24644.3|24554.3|24640.8|24550.8|24649.6|24559.6|24640.6|24550.6|38
1655109480000|2022-06-13 08:38:00|24641|24551|24638|24548|24652.8|24562.8|24638|24548|38
1655109490000|2022-06-13 08:38:10|24636.7|24546.7|24625.1|24535.1|24636.7|24546.7|24613.8|24523.8|35
1655109500000|2022-06-13 08:38:20|24621.7|24531.7|24613.3|24523.3|24626.6|24536.6|24611.4|24521.4|34
1655109510000|2022-06-13 08:38:30|24613.5|24523.5|24576.4|24486.4|24619.8|24529.8|24571.6|24481.6|38
1655109520000|2022-06-13 08:38:40|24581.6|24491.6|24575.9|24485.9|24595.9|24505.9|24573.7|24483.7|39
1655109530000|2022-06-13 08:38:50|24576.2|24486.2|24567.3|24477.3|24582.3|24492.3|24562.3|24472.3|36
1655109540000|2022-06-13 08:39:00|24569|24479|24609.8|24519.8|24609.8|24519.8|24569|24479|40
1655109550000|2022-06-13 08:39:10|24610.8|24520.8|24614.9|24524.9|24630.7|24540.7|24610.5|24520.5|37
1655109560000|2022-06-13 08:39:20|24616.9|24526.9|24591.9|24501.9|24616.9|24526.9|24582.8|24492.8|39
1655109570000|2022-06-13 08:39:30|24592.1|24502.1|24552.9|24462.9|24598.9|24508.9|24552.4|24462.4|39
1655109580000|2022-06-13 08:39:40|24552.8|24462.8|24568.8|24478.8|24568.8|24478.8|24513.3|24423.3|39
1655109590000|2022-06-13 08:39:50|24572.5|24482.5|24609.4|24519.4|24614.5|24524.5|24572.5|24482.5|40
1655109600000|2022-06-13 08:40:00|24613.6|24523.6|24719.3|24629.3|24751.9|24661.9|24613.5|24523.5|40
1655109610000|2022-06-13 08:40:10|24729.3|24639.3|24735.3|24645.3|24741.6|24651.6|24690.5|24600.5|40
1655109620000|2022-06-13 08:40:20|24737.7|24647.7|24721.4|24631.4|24753.4|24663.4|24715.1|24625.1|39
1655109630000|2022-06-13 08:40:30|24721.3|24631.3|24734.2|24644.2|24734.6|24644.6|24716.3|24626.3|39
1655109640000|2022-06-13 08:40:40|24733.1|24643.1|24668.6|24578.6|24733.1|24643.1|24668.6|24578.6|40
1655109650000|2022-06-13 08:40:50|24672.3|24582.3|24637.2|24547.2|24675.6|24585.6|24632|24542|38
1655109660000|2022-06-13 08:41:00|24635.8|24545.8|24656.1|24566.1|24664.3|24574.3|24630.5|24540.5|38
1655109670000|2022-06-13 08:41:10|24653.7|24563.7|24678.2|24588.2|24679.2|24589.2|24648.1|24558.1|39
1655109680000|2022-06-13 08:41:20|24682.8|24592.8|24641|24551|24687.6|24597.6|24641|24551|38
1655109690000|2022-06-13 08:41:30|24640.4|24550.4|24608|24518|24650.6|24560.6|24608|24518|36
1655109700000|2022-06-13 08:41:40|24607.8|24517.8|24558|24468|24608.2|24518.2|24544.9|24454.9|36
1655109710000|2022-06-13 08:41:50|24556.4|24466.4|24556.7|24466.7|24577.8|24487.8|24546.3|24456.3|40
1655109720000|2022-06-13 08:42:00|24556.2|24466.2|24539.7|24449.7|24571.4|24481.4|24539.3|24449.3|40
1655109730000|2022-06-13 08:42:10|24536.9|24446.9|24540.3|24450.3|24567.8|24477.8|24534.7|24444.7|39
1655109740000|2022-06-13 08:42:20|24542.3|24452.3|24551.6|24461.6|24558|24468|24534|24444|40
1655109750000|2022-06-13 08:42:30|24551.2|24461.2|24534.4|24444.4|24551.2|24461.2|24530.9|24440.9|37
1655109760000|2022-06-13 08:42:40|24532.8|24442.8|24537.7|24447.7|24539.5|24449.5|24522.3|24432.3|39
1655109770000|2022-06-13 08:42:50|24540.4|24450.4|24538.8|24448.8|24562.2|24472.2|24537|24447|36
1655109780000|2022-06-13 08:43:00|24539.5|24449.5|24503.4|24413.4|24542.1|24452.1|24501.1|24411.1|38
1655109790000|2022-06-13 08:43:10|24504.9|24414.9|24540.5|24450.5|24542|24452|24501.5|24411.5|35
1655109800000|2022-06-13 08:43:20|24540.1|24450.1|24513.7|24423.7|24540.1|24450.1|24513.7|24423.7|37
1655109810000|2022-06-13 08:43:30|24514.7|24424.7|24512.1|24422.1|24519.9|24429.9|24502|24412|39
1655109820000|2022-06-13 08:43:40|24511.6|24421.6|24449|24359|24511.6|24421.6|24447.4|24357.4|38
1655109830000|2022-06-13 08:43:50|24454.8|24364.8|24574.7|24484.7|24592.8|24502.8|24454.8|24364.8|39
1655109840000|2022-06-13 08:44:00|24572.8|24482.8|24635.3|24545.3|24636.3|24546.3|24568.7|24478.7|39
1655109850000|2022-06-13 08:44:10|24637.6|24547.6|24656.8|24566.8|24668|24578|24623.8|24533.8|40
1655109860000|2022-06-13 08:44:20|24657.8|24567.8|24655.9|24565.9|24663.6|24573.6|24642.4|24552.4|39
1655109870000|2022-06-13 08:44:30|24655.4|24565.4|24632.4|24542.4|24655.4|24565.4|24607.7|24517.7|39
1655109880000|2022-06-13 08:44:40|24623.4|24533.4|24593.5|24503.5|24624.7|24534.7|24586.5|24496.5|40
1655109890000|2022-06-13 08:44:50|24599.4|24509.4|24573.1|24483.1|24607.3|24517.3|24573.1|24483.1|39
1655109900000|2022-06-13 08:45:00|24573.4|24483.4|24542.5|24452.5|24582.2|24492.2|24525.3|24435.3|39
1655109910000|2022-06-13 08:45:10|24548.8|24458.8|24529.3|24439.3|24557|24467|24528|24438|39
1655109920000|2022-06-13 08:45:20|24523.9|24433.9|24486.4|24396.4|24531.2|24441.2|24485.2|24395.2|38
1655109930000|2022-06-13 08:45:30|24479.1|24389.1|24531.2|24441.2|24531.3|24441.3|24475.2|24385.2|40
1655109940000|2022-06-13 08:45:40|24521.5|24431.5|24487.4|24397.4|24521.5|24431.5|24487.4|24397.4|40
1655109950000|2022-06-13 08:45:50|24489|24399|24484.7|24394.7|24497.6|24407.6|24475.1|24385.1|38
1655109960000|2022-06-13 08:46:00|24485.2|24395.2|24462.5|24372.5|24485.2|24395.2|24458.9|24368.9|38
1655109970000|2022-06-13 08:46:10|24460.5|24370.5|24543.3|24453.3|24543.3|24453.3|24459.8|24369.8|39
1655109980000|2022-06-13 08:46:20|24545|24455|24488.1|24398.1|24545|24455|24488.1|24398.1|40
1655109990000|2022-06-13 08:46:30|24486.7|24396.7|24468|24378|24492.7|24402.7|24466.4|24376.4|39
1655110000000|2022-06-13 08:46:40|24468.7|24378.7|24483.4|24393.4|24486.1|24396.1|24462.2|24372.2|37
1655110010000|2022-06-13 08:46:50|24486.2|24396.2|24476.6|24386.6|24486.2|24396.2|24470.3|24380.3|39
1655110020000|2022-06-13 08:47:00|24466.6|24376.6|24492.7|24402.7|24511.6|24421.6|24466.6|24376.6|39
1655110030000|2022-06-13 08:47:10|24491.9|24401.9|24461.1|24371.1|24493.2|24403.2|24461.1|24371.1|40
1655110040000|2022-06-13 08:47:20|24459.5|24369.5|24433.4|24343.4|24462.3|24372.3|24415.7|24325.7|39
1655110050000|2022-06-13 08:47:30|24434.5|24344.5|24396.7|24306.7|24441.9|24351.9|24396.7|24306.7|39
1655110060000|2022-06-13 08:47:40|24394.1|24304.1|24405.7|24315.7|24436.1|24346.1|24394.1|24304.1|40
1655110070000|2022-06-13 08:47:50|24406|24316|24419.8|24329.8|24424.3|24334.3|24391.2|24301.2|40
1655110080000|2022-06-13 08:48:00|24415.2|24325.2|24389.4|24299.4|24423.2|24333.2|24388.4|24298.4|40
1655110090000|2022-06-13 08:48:10|24388.3|24298.3|24409|24319|24415.6|24325.6|24374.1|24284.1|39
1655110100000|2022-06-13 08:48:20|24405.2|24315.2|24390|24300|24436.2|24346.2|24390|24300|40
1655110110000|2022-06-13 08:48:30|24391.8|24301.8|24378.7|24288.7|24391.8|24301.8|24360.2|24270.2|38
1655110120000|2022-06-13 08:48:40|24381.7|24291.7|24412.5|24322.5|24412.5|24322.5|24379.8|24289.8|39
1655110130000|2022-06-13 08:48:50|24412.8|24322.8|24371.2|24281.2|24412.8|24322.8|24368.2|24278.2|32
1655110140000|2022-06-13 08:49:00|24371.1|24281.1|24379.2|24289.2|24388.9|24298.9|24371.1|24281.1|40
1655110150000|2022-06-13 08:49:10|24379.3|24289.3|24422.7|24332.7|24432.3|24342.3|24379.3|24289.3|40
1655110160000|2022-06-13 08:49:20|24424.8|24334.8|24417.7|24327.7|24452.8|24362.8|24417.7|24327.7|38
1655110170000|2022-06-13 08:49:30|24417|24327|24370.1|24280.1|24417.9|24327.9|24357.7|24267.7|38
1655110180000|2022-06-13 08:49:40|24368.9|24278.9|24351|24261|24377.9|24287.9|24346.8|24256.8|38
1655110190000|2022-06-13 08:49:50|24355.4|24265.4|24401.6|24311.6|24401.8|24311.8|24355.4|24265.4|38
1655110200000|2022-06-13 08:50:00|24404.4|24314.4|24375.6|24285.6|24404.4|24314.4|24355.7|24265.7|39
1655110210000|2022-06-13 08:50:10|24376.3|24286.3|24435.9|24345.9|24437|24347|24376.3|24286.3|39
1655110220000|2022-06-13 08:50:20|24435|24345|24399.5|24309.5|24435|24345|24399.5|24309.5|40
1655110230000|2022-06-13 08:50:30|24400|24310|24430.5|24340.5|24433.2|24343.2|24399|24309|38
1655110240000|2022-06-13 08:50:40|24437.6|24347.6|24429|24339|24439.9|24349.9|24423|24333|40
1655110250000|2022-06-13 08:50:50|24431.8|24341.8|24414.5|24324.5|24440.3|24350.3|24408.5|24318.5|37
1655110260000|2022-06-13 08:51:00|24410.3|24320.3|24431.6|24341.6|24431.6|24341.6|24402.1|24312.1|38
1655110270000|2022-06-13 08:51:10|24435.4|24345.4|24436.9|24346.9|24437.8|24347.8|24426.8|24336.8|38
1655110280000|2022-06-13 08:51:20|24433.7|24343.7|24412|24322|24433.7|24343.7|24393.3|24303.3|36
1655110290000|2022-06-13 08:51:30|24411.4|24321.4|24384.5|24294.5|24411.4|24321.4|24375.9|24285.9|39
1655110300000|2022-06-13 08:51:40|24383.7|24293.7|24358.6|24268.6|24383.7|24293.7|24354.7|24264.7|37
1655110310000|2022-06-13 08:51:50|24359.9|24269.9|24403|24313|24403|24313|24357.2|24267.2|39
1655110320000|2022-06-13 08:52:00|24402|24312|24389.6|24299.6|24402|24312|24363.1|24273.1|40
1655110330000|2022-06-13 08:52:10|24388.4|24298.4|24382.9|24292.9|24407.2|24317.2|24380|24290|39
1655110340000|2022-06-13 08:52:20|24380.6|24290.6|24437.2|24347.2|24437.2|24347.2|24379.6|24289.6|39
1655110350000|2022-06-13 08:52:30|24437.7|24347.7|24474.8|24384.8|24482|24392|24424.2|24334.2|40
1655110360000|2022-06-13 08:52:40|24473.2|24383.2|24475|24385|24476.3|24386.3|24458.5|24368.5|38
1655110370000|2022-06-13 08:52:50|24476.8|24386.8|24460.4|24370.4|24480.7|24390.7|24444.4|24354.4|40
1655110380000|2022-06-13 08:53:00|24460.7|24370.7|24425.3|24335.3|24460.7|24370.7|24425.1|24335.1|39
1655110390000|2022-06-13 08:53:10|24422.6|24332.6|24434.5|24344.5|24443.7|24353.7|24406.8|24316.8|38
1655110400000|2022-06-13 08:53:20|24434.6|24344.6|24426.6|24336.6|24442.4|24352.4|24417.7|24327.7|38
1655110410000|2022-06-13 08:53:30|24427.7|24337.7|24399.1|24309.1|24436.9|24346.9|24397|24307|38
1655110420000|2022-06-13 08:53:40|24398.6|24308.6|24402.9|24312.9|24410.9|24320.9|24396.4|24306.4|35
1655110430000|2022-06-13 08:53:50|24402.6|24312.6|24400|24310|24417.2|24327.2|24398.7|24308.7|36
1655110440000|2022-06-13 08:54:00|24402.6|24312.6|24391.8|24301.8|24420.6|24330.6|24391.8|24301.8|38
1655110450000|2022-06-13 08:54:10|24393|24303|24373|24283|24393|24303|24369.9|24279.9|35
1655110460000|2022-06-13 08:54:20|24368.1|24278.1|24370.3|24280.3|24376.5|24286.5|24358.6|24268.6|39
1655110470000|2022-06-13 08:54:30|24370.5|24280.5|24376.3|24286.3|24376.3|24286.3|24356|24266|39
1655110480000|2022-06-13 08:54:40|24374.5|24284.5|24400.3|24310.3|24404.8|24314.8|24374.5|24284.5|39
1655110490000|2022-06-13 08:54:50|24398.2|24308.2|24399.2|24309.2|24412.8|24322.8|24398.2|24308.2|38
1655110500000|2022-06-13 08:55:00|24399.9|24309.9|24385.9|24295.9|24399.9|24309.9|24370.8|24280.8|38
1655110510000|2022-06-13 08:55:10|24385.4|24295.4|24373.2|24283.2|24385.4|24295.4|24361.8|24271.8|37
1655110520000|2022-06-13 08:55:20|24372.2|24282.2|24402.9|24312.9|24404.1|24314.1|24372.2|24282.2|39
1655110530000|2022-06-13 08:55:30|24401|24311|24379.2|24289.2|24409|24319|24378.9|24288.9|37
1655110540000|2022-06-13 08:55:40|24380|24290|24351.5|24261.5|24380|24290|24349|24259|37
1655110550000|2022-06-13 08:55:50|24351.9|24261.9|24333.8|24243.8|24356.3|24266.3|24325.4|24235.4|38
1655110560000|2022-06-13 08:56:00|24333.5|24243.5|24308.3|24218.3|24334.5|24244.5|24304.6|24214.6|40
1655110570000|2022-06-13 08:56:10|24305.6|24215.6|24300.9|24210.9|24319.5|24229.5|24289.5|24199.5|40
1655110580000|2022-06-13 08:56:20|24306.6|24216.6|24292.5|24202.5|24316.6|24226.6|24290.5|24200.5|36
1655110590000|2022-06-13 08:56:30|24297.6|24207.6|24282.6|24192.6|24297.6|24207.6|24264.7|24174.7|34
1655110600000|2022-06-13 08:56:40|24280.8|24190.8|24281.5|24191.5|24281.5|24191.5|24263.7|24173.7|37
1655110610000|2022-06-13 08:56:50|24289.4|24199.4|24257.4|24167.4|24295.4|24205.4|24257.4|24167.4|35
1655110620000|2022-06-13 08:57:00|24259.7|24169.7|24261.4|24171.4|24280.2|24190.2|24250.8|24160.8|38
1655110630000|2022-06-13 08:57:10|24251.4|24161.4|24254.9|24164.9|24260.4|24170.4|24245.8|24155.8|35
1655110640000|2022-06-13 08:57:20|24253.6|24163.6|24277.1|24187.1|24277.2|24187.2|24227.9|24137.9|34
1655110650000|2022-06-13 08:57:30|24277.2|24187.2|24331.6|24241.6|24331.6|24241.6|24252|24162|40
1655110660000|2022-06-13 08:57:40|24339.7|24249.7|24369.5|24279.5|24370.9|24280.9|24332.1|24242.1|40
1655110670000|2022-06-13 08:57:50|24365|24275|24301.9|24211.9|24365|24275|24301.9|24211.9|34
1655110680000|2022-06-13 08:58:00|24300.6|24210.6|24290.8|24200.8|24313.3|24223.3|24290.8|24200.8|37
1655110690000|2022-06-13 08:58:10|24286|24196|24232.4|24142.4|24288|24198|24231.9|24141.9|39
1655110700000|2022-06-13 08:58:20|24232.1|24142.1|24215|24125|24236.2|24146.2|24211|24121|36
1655110710000|2022-06-13 08:58:30|24214.1|24124.1|24231.9|24141.9|24249.6|24159.6|24199.5|24109.5|38
1655110720000|2022-06-13 08:58:40|24232.4|24142.4|24204.7|24114.7|24233.4|24143.4|24204.7|24114.7|35
1655110730000|2022-06-13 08:58:50|24204.3|24114.3|24188.3|24098.3|24209.1|24119.1|24188.2|24098.2|32
1655110740000|2022-06-13 08:59:00|24190.8|24100.8|24170.2|24080.2|24194.1|24104.1|24165.1|24075.1|35
1655110750000|2022-06-13 08:59:10|24172.6|24082.6|24158.1|24068.1|24172.6|24082.6|24149.4|24059.4|36
1655110760000|2022-06-13 08:59:20|24157.4|24067.4|24222.2|24132.2|24222.2|24132.2|24157.4|24067.4|39
1655110770000|2022-06-13 08:59:30|24225.2|24135.2|24216.3|24126.3|24250.1|24160.1|24204.7|24114.7|40
1655110780000|2022-06-13 08:59:40|24217.9|24127.9|24198.3|24108.3|24217.9|24127.9|24185.2|24095.2|39
1655110790000|2022-06-13 08:59:50|24205.3|24115.3|24172.1|24082.1|24208.9|24118.9|24168.3|24078.3|37
1655110800000|2022-06-13 09:00:00|24174|24084|24154.1|24064.1|24176.7|24086.7|24151.6|24061.6|35
1655110810000|2022-06-13 09:00:10|24159.6|24069.6|24186.2|24096.2|24198.1|24108.1|24158|24068|38
1655110820000|2022-06-13 09:00:20|24184.8|24094.8|24210.6|24120.6|24213.3|24123.3|24184.8|24094.8|40
1655110830000|2022-06-13 09:00:30|24210.5|24120.5|24178.4|24088.4|24212.6|24122.6|24174.5|24084.5|38
1655110840000|2022-06-13 09:00:40|24176.1|24086.1|24188.2|24098.2|24192.6|24102.6|24162.4|24072.4|39
1655110850000|2022-06-13 09:00:50|24185.3|24095.3|24171.7|24081.7|24185.5|24095.5|24170.6|24080.6|39
1655110860000|2022-06-13 09:01:00|24173.2|24083.2|24145.4|24055.4|24177.8|24087.8|24145.4|24055.4|36
1655110870000|2022-06-13 09:01:10|24143.6|24053.6|24137.7|24047.7|24148.7|24058.7|24129.8|24039.8|31
1655110880000|2022-06-13 09:01:20|24136.7|24046.7|24143.7|24053.7|24149.9|24059.9|24130.7|24040.7|37
1655110890000|2022-06-13 09:01:30|24142.8|24052.8|24125.9|24035.9|24143.2|24053.2|24122.8|24032.8|35
1655110900000|2022-06-13 09:01:40|24125.3|24035.3|24112|24022|24126.3|24036.3|24112|24022|30
1655110910000|2022-06-13 09:01:50|24111.3|24021.3|24122.5|24032.5|24130.4|24040.4|24107.3|24017.3|36
1655110920000|2022-06-13 09:02:00|24123.1|24033.1|24114.8|24024.8|24124.2|24034.2|24098.5|24008.5|37
1655110930000|2022-06-13 09:02:10|24115.1|24025.1|24098.6|24008.6|24115.1|24025.1|24094|24004|37
1655110940000|2022-06-13 09:02:20|24099.2|24009.2|24122|24032|24122|24032|24099.2|24009.2|34
1655110950000|2022-06-13 09:02:30|24124.5|24034.5|24152.7|24062.7|24162.9|24072.9|24124.5|24034.5|39
1655110960000|2022-06-13 09:02:40|24152.2|24062.2|24147.4|24057.4|24161.1|24071.1|24140.2|24050.2|34
1655110970000|2022-06-13 09:02:50|24147|24057|24134.7|24044.7|24158.4|24068.4|24131.6|24041.6|36
1655110980000|2022-06-13 09:03:00|24134.8|24044.8|24131.3|24041.3|24148|24058|24127.5|24037.5|38
1655110990000|2022-06-13 09:03:10|24134.3|24044.3|24143.1|24053.1|24150.7|24060.7|24132.7|24042.7|37
1655111000000|2022-06-13 09:03:20|24143.3|24053.3|24146|24056|24146.4|24056.4|24132.2|24042.2|36
1655111010000|2022-06-13 09:03:30|24144.6|24054.6|24155.5|24065.5|24156.7|24066.7|24144.6|24054.6|33
1655111020000|2022-06-13 09:03:40|24151.1|24061.1|24234.6|24144.6|24234.6|24144.6|24151.1|24061.1|34
1655111030000|2022-06-13 09:03:50|24231.9|24141.9|24242.4|24152.4|24246.9|24156.9|24217.3|24127.3|39
1655111040000|2022-06-13 09:04:00|24241.8|24151.8|24303.6|24213.6|24303.6|24213.6|24235.7|24145.7|40
1655111050000|2022-06-13 09:04:10|24303.5|24213.5|24297.9|24207.9|24309.7|24219.7|24283.1|24193.1|39
1655111060000|2022-06-13 09:04:20|24297.6|24207.6|24273.4|24183.4|24308.9|24218.9|24266.7|24176.7|40
1655111070000|2022-06-13 09:04:30|24273.7|24183.7|24225.3|24135.3|24281.1|24191.1|24225.3|24135.3|35
1655111080000|2022-06-13 09:04:40|24223.5|24133.5|24194.4|24104.4|24224.6|24134.6|24182.5|24092.5|36
1655111090000|2022-06-13 09:04:50|24188.8|24098.8|24130.3|24040.3|24189.6|24099.6|24127.1|24037.1|40
1655111100000|2022-06-13 09:05:00|24128.9|24038.9|24157.2|24067.2|24157.2|24067.2|24128.9|24038.9|38
1655111110000|2022-06-13 09:05:10|24155.6|24065.6|24178.8|24088.8|24214.5|24124.5|24150.5|24060.5|40
1655111120000|2022-06-13 09:05:20|24177.7|24087.7|24135|24045|24178.3|24088.3|24135|24045|37
1655111130000|2022-06-13 09:05:30|24134.2|24044.2|24099.4|24009.4|24134.2|24044.2|24097.7|24007.7|39
1655111140000|2022-06-13 09:05:40|24099.2|24009.2|24099.4|24009.4|24112.4|24022.4|24097.7|24007.7|39
1655111150000|2022-06-13 09:05:50|24096.9|24006.9|24095.3|24005.3|24109.8|24019.8|24093.6|24003.6|38
1655111160000|2022-06-13 09:06:00|24096.8|24006.8|24090.3|24000.3|24103.6|24013.6|24089.3|23999.3|33
1655111170000|2022-06-13 09:06:10|24088|23998|24071.6|23981.6|24088|23998|24067.9|23977.9|37
1655111180000|2022-06-13 09:06:20|24068.1|23978.1|24089.8|23999.8|24125.1|24035.1|24067.4|23977.4|39
1655111190000|2022-06-13 09:06:30|24095.3|24005.3|24079|23989|24098.2|24008.2|24078.2|23988.2|36
1655111200000|2022-06-13 09:06:40|24076.5|23986.5|24076.5|23986.5|24080.9|23990.9|24069.5|23979.5|29
1655111210000|2022-06-13 09:06:50|24076.4|23986.4|24067.6|23977.6|24086.4|23996.4|24066|23976|39
1655111220000|2022-06-13 09:07:00|24065.1|23975.1|24062.8|23972.8|24075|23985|24059.1|23969.1|37
1655111230000|2022-06-13 09:07:10|24065.1|23975.1|24083.9|23993.9|24088.3|23998.3|24060.9|23970.9|36
1655111240000|2022-06-13 09:07:20|24083.3|23993.3|24073|23983|24088.2|23998.2|24073|23983|32
1655111250000|2022-06-13 09:07:30|24071.5|23981.5|24057.9|23967.9|24072.4|23982.4|24055|23965|39
1655111260000|2022-06-13 09:07:40|24057.5|23967.5|24086.4|23996.4|24093.2|24003.2|24056.4|23966.4|39
1655111270000|2022-06-13 09:07:50|24081.8|23991.8|24067.1|23977.1|24081.8|23991.8|24057.2|23967.2|37
1655111280000|2022-06-13 09:08:00|24068.6|23978.6|24051.1|23961.1|24069.8|23979.8|24046.9|23956.9|39
1655111290000|2022-06-13 09:08:10|24053.8|23963.8|24043.2|23953.2|24055.2|23965.2|24039|23949|34
1655111300000|2022-06-13 09:08:20|24046.6|23956.6|24046.5|23956.5|24057.1|23967.1|24029.5|23939.5|39
1655111310000|2022-06-13 09:08:30|24045.1|23955.1|24062.7|23972.7|24062.7|23972.7|24027.4|23937.4|37
1655111320000|2022-06-13 09:08:40|24055.3|23965.3|24045.5|23955.5|24065.2|23975.2|24035.4|23945.4|38
1655111330000|2022-06-13 09:08:50|24041|23951|24037.1|23947.1|24046|23956|24035.2|23945.2|39
1655111340000|2022-06-13 09:09:00|24037.7|23947.7|24013.6|23923.6|24042.4|23952.4|24013.6|23923.6|34
1655111350000|2022-06-13 09:09:10|24013.4|23923.4|24064.3|23974.3|24064.8|23974.8|24013.2|23923.2|36
1655111360000|2022-06-13 09:09:20|24070.7|23980.7|24090.4|24000.4|24098.9|24008.9|24070.7|23980.7|40
1655111370000|2022-06-13 09:09:30|24092.5|24002.5|24125.5|24035.5|24125.5|24035.5|24083.9|23993.9|38
1655111380000|2022-06-13 09:09:40|24126.7|24036.7|24180.1|24090.1|24180.1|24090.1|24126.7|24036.7|40
1655111390000|2022-06-13 09:09:50|24177.8|24087.8|24217.4|24127.4|24217.4|24127.4|24175.4|24085.4|39
1655111400000|2022-06-13 09:10:00|24217.8|24127.8|24225|24135|24225|24135|24197.6|24107.6|40
1655111410000|2022-06-13 09:10:10|24225.3|24135.3|24276.2|24186.2|24297.6|24207.6|24225.3|24135.3|40
1655111420000|2022-06-13 09:10:20|24274.6|24184.6|24247.7|24157.7|24275.2|24185.2|24242|24152|40
1655111430000|2022-06-13 09:10:30|24248.6|24158.6|24223.9|24133.9|24248.6|24158.6|24222.5|24132.5|38
1655111440000|2022-06-13 09:10:40|24215.2|24125.2|24189|24099|24219.7|24129.7|24177.5|24087.5|40
1655111450000|2022-06-13 09:10:50|24190|24100|24194.5|24104.5|24203.5|24113.5|24185.9|24095.9|38
1655111460000|2022-06-13 09:11:00|24194.3|24104.3|24166.2|24076.2|24202.7|24112.7|24160.5|24070.5|37
1655111470000|2022-06-13 09:11:10|24167.2|24077.2|24141.8|24051.8|24167.2|24077.2|24133.4|24043.4|36
1655111480000|2022-06-13 09:11:20|24140.1|24050.1|24143.3|24053.3|24153.2|24063.2|24131.3|24041.3|38
1655111490000|2022-06-13 09:11:30|24143|24053|24172.2|24082.2|24175.4|24085.4|24138.7|24048.7|38
1655111500000|2022-06-13 09:11:40|24171.9|24081.9|24190.2|24100.2|24194.3|24104.3|24171.9|24081.9|36
1655111510000|2022-06-13 09:11:50|24191.1|24101.1|24184.8|24094.8|24191.1|24101.1|24172.9|24082.9|34
1655111520000|2022-06-13 09:12:00|24186.7|24096.7|24225.3|24135.3|24227.3|24137.3|24184.6|24094.6|36
1655111530000|2022-06-13 09:12:10|24232.3|24142.3|24261.2|24171.2|24271|24181|24227.2|24137.2|40
1655111540000|2022-06-13 09:12:20|24261.4|24171.4|24259.2|24169.2|24279|24189|24259.2|24169.2|39
1655111550000|2022-06-13 09:12:30|24260.1|24170.1|24235.5|24145.5|24263.7|24173.7|24223.8|24133.8|39
1655111560000|2022-06-13 09:12:40|24238.5|24148.5|24261.4|24171.4|24266.4|24176.4|24230.9|24140.9|37
1655111570000|2022-06-13 09:12:50|24258|24168|24269.1|24179.1|24286.4|24196.4|24258|24168|37
1655111580000|2022-06-13 09:13:00|24269|24179|24319.2|24229.2|24319.2|24229.2|24262.4|24172.4|35
1655111590000|2022-06-13 09:13:10|24319.1|24229.1|24339.6|24249.6|24343.2|24253.2|24316.8|24226.8|39
1655111600000|2022-06-13 09:13:20|24342|24252|24383.7|24293.7|24383.7|24293.7|24341.3|24251.3|36
1655111610000|2022-06-13 09:13:30|24385|24295|24338.9|24248.9|24390|24300|24335.7|24245.7|38
1655111620000|2022-06-13 09:13:40|24340.9|24250.9|24366.3|24276.3|24367.8|24277.8|24339.1|24249.1|37
1655111630000|2022-06-13 09:13:50|24364|24274|24343.6|24253.6|24364|24274|24342.7|24252.7|36
1655111640000|2022-06-13 09:14:00|24340.2|24250.2|24366.6|24276.6|24366.6|24276.6|24306.3|24216.3|39
1655111650000|2022-06-13 09:14:10|24364.6|24274.6|24385.6|24295.6|24390.4|24300.4|24360.8|24270.8|36
1655111660000|2022-06-13 09:14:20|24385.7|24295.7|24354.9|24264.9|24387|24297|24348.5|24258.5|39
1655111670000|2022-06-13 09:14:30|24361.3|24271.3|24408.7|24318.7|24417.6|24327.6|24361.3|24271.3|38
1655111680000|2022-06-13 09:14:40|24406.2|24316.2|24433.4|24343.4|24435.1|24345.1|24396.5|24306.5|38
1655111690000|2022-06-13 09:14:50|24429.4|24339.4|24478.6|24388.6|24482.4|24392.4|24425.2|24335.2|40
1655111700000|2022-06-13 09:15:00|24480.1|24390.1|24530.6|24440.6|24530.6|24440.6|24476.5|24386.5|40
1655111710000|2022-06-13 09:15:10|24531.1|24441.1|24558.8|24468.8|24562|24472|24516.5|24426.5|40
1655111720000|2022-06-13 09:15:20|24555.3|24465.3|24556.4|24466.4|24570.1|24480.1|24545.2|24455.2|38
1655111730000|2022-06-13 09:15:30|24558.2|24468.2|24499.7|24409.7|24561.2|24471.2|24489.3|24399.3|40
1655111740000|2022-06-13 09:15:40|24501.8|24411.8|24437|24347|24501.8|24411.8|24416.7|24326.7|39
1655111750000|2022-06-13 09:15:50|24433|24343|24416.6|24326.6|24442.5|24352.5|24412.1|24322.1|38
1655111760000|2022-06-13 09:16:00|24415.5|24325.5|24367.8|24277.8|24415.5|24325.5|24367.8|24277.8|39
1655111770000|2022-06-13 09:16:10|24367.4|24277.4|24405.2|24315.2|24405.2|24315.2|24337.3|24247.3|39
1655111780000|2022-06-13 09:16:20|24401.9|24311.9|24436.4|24346.4|24447.1|24357.1|24401.9|24311.9|36
1655111790000|2022-06-13 09:16:30|24438.1|24348.1|24380.5|24290.5|24438.8|24348.8|24380.5|24290.5|39
1655111800000|2022-06-13 09:16:40|24378.8|24288.8|24388.3|24298.3|24401.6|24311.6|24369|24279|38
1655111810000|2022-06-13 09:16:50|24390.3|24300.3|24375.9|24285.9|24390.3|24300.3|24359.5|24269.5|40
1655111820000|2022-06-13 09:17:00|24369|24279|24375.9|24285.9|24410.1|24320.1|24355.3|24265.3|40
1655111830000|2022-06-13 09:17:10|24368.8|24278.8|24390.1|24300.1|24396.3|24306.3|24354|24264|40
1655111840000|2022-06-13 09:17:20|24392.5|24302.5|24435.3|24345.3|24437.9|24347.9|24386.4|24296.4|38
1655111850000|2022-06-13 09:17:30|24429.6|24339.6|24470.8|24380.8|24473.8|24383.8|24429.6|24339.6|39
1655111860000|2022-06-13 09:17:40|24470.4|24380.4|24483.4|24393.4|24502.1|24412.1|24470.3|24380.3|39
1655111870000|2022-06-13 09:17:50|24480.6|24390.6|24450|24360|24483.1|24393.1|24442.8|24352.8|40
1655111880000|2022-06-13 09:18:00|24443.8|24353.8|24424.4|24334.4|24443.8|24353.8|24407.4|24317.4|36
1655111890000|2022-06-13 09:18:10|24424.3|24334.3|24444|24354|24448.2|24358.2|24416.6|24326.6|38
1655111900000|2022-06-13 09:18:20|24442.2|24352.2|24463.2|24373.2|24472.4|24382.4|24436.4|24346.4|34
1655111910000|2022-06-13 09:18:30|24456.7|24366.7|24472.7|24382.7|24481.1|24391.1|24452.8|24362.8|35
1655111920000|2022-06-13 09:18:40|24468.8|24378.8|24535.2|24445.2|24536.4|24446.4|24465.9|24375.9|38
1655111930000|2022-06-13 09:18:50|24537.9|24447.9|24529.3|24439.3|24542|24452|24498.2|24408.2|40
1655111940000|2022-06-13 09:19:00|24532|24442|24543.9|24453.9|24548.5|24458.5|24526.6|24436.6|38
1655111950000|2022-06-13 09:19:10|24538.1|24448.1|24559.8|24469.8|24577.7|24487.7|24531|24441|37
1655111960000|2022-06-13 09:19:20|24555|24465|24536.3|24446.3|24568.7|24478.7|24530.7|24440.7|39
1655111970000|2022-06-13 09:19:30|24532.9|24442.9|24497.9|24407.9|24532.9|24442.9|24497.9|24407.9|35
1655111980000|2022-06-13 09:19:40|24496.7|24406.7|24489.4|24399.4|24504.9|24414.9|24483.1|24393.1|38
1655111990000|2022-06-13 09:19:50|24487|24397|24445.7|24355.7|24490.5|24400.5|24440.3|24350.3|36
1655112000000|2022-06-13 09:20:00|24444.1|24354.1|24448.2|24358.2|24456.6|24366.6|24435.4|24345.4|39
1655112010000|2022-06-13 09:20:10|24448.7|24358.7|24418.8|24328.8|24453.2|24363.2|24418.8|24328.8|35
1655112020000|2022-06-13 09:20:20|24419.2|24329.2|24425.9|24335.9|24437|24347|24411.6|24321.6|39
1655112030000|2022-06-13 09:20:30|24423|24333|24418.3|24328.3|24423|24333|24406.6|24316.6|40
1655112040000|2022-06-13 09:20:40|24419.6|24329.6|24406.7|24316.7|24419.6|24329.6|24404.9|24314.9|35
1655112050000|2022-06-13 09:20:50|24408.9|24318.9|24410.4|24320.4|24417.4|24327.4|24408.3|24318.3|38
1655112060000|2022-06-13 09:21:00|24410.2|24320.2|24438.4|24348.4|24441|24351|24405|24315|38
1655112070000|2022-06-13 09:21:10|24437.3|24347.3|24402.7|24312.7|24437.3|24347.3|24402.7|24312.7|32
1655112080000|2022-06-13 09:21:20|24402.2|24312.2|24373.4|24283.4|24402.2|24312.2|24372.8|24282.8|36
1655112090000|2022-06-13 09:21:30|24374.2|24284.2|24375.4|24285.4|24389.5|24299.5|24371.1|24281.1|35
1655112100000|2022-06-13 09:21:40|24375.8|24285.8|24363.9|24273.9|24392.4|24302.4|24363.2|24273.2|39
1655112110000|2022-06-13 09:21:50|24362.9|24272.9|24353.6|24263.6|24366.3|24276.3|24338.4|24248.4|35
1655112120000|2022-06-13 09:22:00|24352.3|24262.3|24318.2|24228.2|24353.3|24263.3|24318.2|24228.2|40
1655112130000|2022-06-13 09:22:10|24317.9|24227.9|24307.9|24217.9|24321.2|24231.2|24299.3|24209.3|38
1655112140000|2022-06-13 09:22:20|24308.2|24218.2|24341.9|24251.9|24341.9|24251.9|24297.6|24207.6|37
1655112150000|2022-06-13 09:22:30|24339.6|24249.6|24366.8|24276.8|24383.5|24293.5|24339.6|24249.6|37
1655112160000|2022-06-13 09:22:40|24368.9|24278.9|24406.1|24316.1|24415.3|24325.3|24368.9|24278.9|38
1655112170000|2022-06-13 09:22:50|24407.8|24317.8|24423.2|24333.2|24435.9|24345.9|24407.8|24317.8|36
1655112180000|2022-06-13 09:23:00|24421.7|24331.7|24383.2|24293.2|24422|24332|24380.7|24290.7|36
1655112190000|2022-06-13 09:23:10|24386|24296|24391.8|24301.8|24406|24316|24376|24286|40
1655112200000|2022-06-13 09:23:20|24393.3|24303.3|24380.8|24290.8|24406.4|24316.4|24379.9|24289.9|37
1655112210000|2022-06-13 09:23:30|24379.1|24289.1|24381.8|24291.8|24386.4|24296.4|24373.8|24283.8|39
1655112220000|2022-06-13 09:23:40|24382.4|24292.4|24367.1|24277.1|24382.6|24292.6|24358.5|24268.5|36
1655112230000|2022-06-13 09:23:50|24366.9|24276.9|24333.1|24243.1|24367.6|24277.6|24333.1|24243.1|35
1655112240000|2022-06-13 09:24:00|24339.3|24249.3|24339.6|24249.6|24352.9|24262.9|24329.6|24239.6|38
1655112250000|2022-06-13 09:24:10|24341.3|24251.3|24342.7|24252.7|24347.7|24257.7|24324|24234|36
1655112260000|2022-06-13 09:24:20|24346.5|24256.5|24332.7|24242.7|24346.5|24256.5|24310.2|24220.2|37
1655112270000|2022-06-13 09:24:30|24335.1|24245.1|24298.7|24208.7|24335.6|24245.6|24298.7|24208.7|38
1655112280000|2022-06-13 09:24:40|24298.2|24208.2|24284.1|24194.1|24298.3|24208.3|24277.4|24187.4|39
1655112290000|2022-06-13 09:24:50|24289.1|24199.1|24328.5|24238.5|24329.8|24239.8|24279.6|24189.6|40
1655112300000|2022-06-13 09:25:00|24329.1|24239.1|24335.7|24245.7|24362.6|24272.6|24329.1|24239.1|39
1655112310000|2022-06-13 09:25:10|24339.5|24249.5|24359.3|24269.3|24372.4|24282.4|24335.4|24245.4|38
1655112320000|2022-06-13 09:25:20|24353.3|24263.3|24288.6|24198.6|24362.1|24272.1|24288.6|24198.6|38
1655112330000|2022-06-13 09:25:30|24291.1|24201.1|24282.9|24192.9|24291.1|24201.1|24270.9|24180.9|35
1655112340000|2022-06-13 09:25:40|24282.1|24192.1|24250.3|24160.3|24282.1|24192.1|24248.2|24158.2|40
1655112350000|2022-06-13 09:25:50|24251.8|24161.8|24308.9|24218.9|24308.9|24218.9|24251.8|24161.8|39
1655112360000|2022-06-13 09:26:00|24311.8|24221.8|24310.5|24220.5|24319.3|24229.3|24297.1|24207.1|39
1655112370000|2022-06-13 09:26:10|24311.4|24221.4|24302.1|24212.1|24311.4|24221.4|24283.4|24193.4|38
1655112380000|2022-06-13 09:26:20|24308.4|24218.4|24325.1|24235.1|24325.1|24235.1|24304|24214|40
1655112390000|2022-06-13 09:26:30|24324.1|24234.1|24335.1|24245.1|24335.9|24245.9|24320.9|24230.9|34
1655112400000|2022-06-13 09:26:40|24335.2|24245.2|24362.9|24272.9|24363|24273|24333.9|24243.9|29
1655112410000|2022-06-13 09:26:50|24365.3|24275.3|24307.6|24217.6|24372.6|24282.6|24306.7|24216.7|40
1655112420000|2022-06-13 09:27:00|24308.3|24218.3|24345.7|24255.7|24351.5|24261.5|24305.8|24215.8|36
1655112430000|2022-06-13 09:27:10|24344|24254|24370.8|24280.8|24377.2|24287.2|24337.6|24247.6|38
1655112440000|2022-06-13 09:27:20|24371.9|24281.9|24339.2|24249.2|24373.5|24283.5|24338.6|24248.6|38
1655112450000|2022-06-13 09:27:30|24338|24248|24308.3|24218.3|24340|24250|24308.3|24218.3|37
1655112460000|2022-06-13 09:27:40|24305.4|24215.4|24276.2|24186.2|24307.3|24217.3|24275.1|24185.1|38
1655112470000|2022-06-13 09:27:50|24274.3|24184.3|24282.3|24192.3|24285.4|24195.4|24268|24178|34
1655112480000|2022-06-13 09:28:00|24282.2|24192.2|24256.3|24166.3|24282.4|24192.4|24253.5|24163.5|38
1655112490000|2022-06-13 09:28:10|24256.2|24166.2|24305.1|24215.1|24307|24217|24254.7|24164.7|38
1655112500000|2022-06-13 09:28:20|24306.4|24216.4|24258.5|24168.5|24308|24218|24253.6|24163.6|36
1655112510000|2022-06-13 09:28:30|24251.8|24161.8|24246.9|24156.9|24260.2|24170.2|24246.8|24156.8|37
1655112520000|2022-06-13 09:28:40|24244.2|24154.2|24218.5|24128.5|24246.9|24156.9|24218.5|24128.5|33
1655112530000|2022-06-13 09:28:50|24215.8|24125.8|24209.3|24119.3|24221.8|24131.8|24196.2|24106.2|37
1655112540000|2022-06-13 09:29:00|24208.8|24118.8|24253.5|24163.5|24254.3|24164.3|24208.8|24118.8|39
1655112550000|2022-06-13 09:29:10|24258.1|24168.1|24266.1|24176.1|24287.3|24197.3|24258.1|24168.1|38
1655112560000|2022-06-13 09:29:20|24266.7|24176.7|24237.8|24147.8|24272.2|24182.2|24235|24145|39
1655112570000|2022-06-13 09:29:30|24241.2|24151.2|24268.9|24178.9|24269.5|24179.5|24217.4|24127.4|38
1655112580000|2022-06-13 09:29:40|24268|24178|24292.2|24202.2|24294|24204|24268|24178|39
1655112590000|2022-06-13 09:29:50|24292.4|24202.4|24286.6|24196.6|24302|24212|24281.6|24191.6|39
1655112600000|2022-06-13 09:30:00|24288.2|24198.2|24264.5|24174.5|24300.8|24210.8|24249.6|24159.6|40
1655112610000|2022-06-13 09:30:10|24270.9|24180.9|24270.4|24180.4|24288|24198|24265.6|24175.6|38
1655112620000|2022-06-13 09:30:20|24276.5|24186.5|24263|24173|24276.5|24186.5|24254.9|24164.9|38
1655112630000|2022-06-13 09:30:30|24263.7|24173.7|24231|24141|24273.3|24183.3|24231|24141|35
1655112640000|2022-06-13 09:30:40|24239.8|24149.8|24218.7|24128.7|24239.8|24149.8|24202.7|24112.7|38
1655112650000|2022-06-13 09:30:50|24217.6|24127.6|24223.1|24133.1|24240.3|24150.3|24214.3|24124.3|38
1655112660000|2022-06-13 09:31:00|24225.1|24135.1|24214.9|24124.9|24249.3|24159.3|24210.5|24120.5|38
1655112670000|2022-06-13 09:31:10|24212.1|24122.1|24184.3|24094.3|24212.1|24122.1|24177.3|24087.3|32
1655112680000|2022-06-13 09:31:20|24185.1|24095.1|24171.2|24081.2|24193.4|24103.4|24165.8|24075.8|38
1655112690000|2022-06-13 09:31:30|24170.9|24080.9|24159.2|24069.2|24182.1|24092.1|24153.4|24063.4|40
1655112700000|2022-06-13 09:31:40|24158.8|24068.8|24135.1|24045.1|24158.8|24068.8|24125.3|24035.3|38
1655112710000|2022-06-13 09:31:50|24128.7|24038.7|24164.3|24074.3|24168.2|24078.2|24128.7|24038.7|38
1655112720000|2022-06-13 09:32:00|24162.4|24072.4|24107.6|24017.6|24162.4|24072.4|24092|24002|40
1655112730000|2022-06-13 09:32:10|24106.2|24016.2|24107.6|24017.6|24118.3|24028.3|24102.2|24012.2|40
1655112740000|2022-06-13 09:32:20|24114.5|24024.5|24140.7|24050.7|24148.8|24058.8|24111.6|24021.6|40
1655112750000|2022-06-13 09:32:30|24129.9|24039.9|24099.3|24009.3|24141.5|24051.5|24099.3|24009.3|37
1655112760000|2022-06-13 09:32:40|24098.7|24008.7|24091.3|24001.3|24100.5|24010.5|24067.6|23977.6|40
1655112770000|2022-06-13 09:32:50|24092.6|24002.6|24059.2|23969.2|24096.1|24006.1|24051|23961|40
1655112780000|2022-06-13 09:33:00|24058.6|23968.6|24087.5|23997.5|24100.8|24010.8|24058.6|23968.6|40
1655112790000|2022-06-13 09:33:10|24086.7|23996.7|24049.7|23959.7|24086.7|23996.7|24049.7|23959.7|40
1655112800000|2022-06-13 09:33:20|24050.8|23960.8|24033|23943|24058.9|23968.9|24033|23943|39
1655112810000|2022-06-13 09:33:30|24036.9|23946.9|24036.1|23946.1|24048.1|23958.1|24035.5|23945.5|36
1655112820000|2022-06-13 09:33:40|24038|23948|24004.8|23914.8|24038|23948|24000.6|23910.6|30
1655112830000|2022-06-13 09:33:50|24004.2|23914.2|24045.9|23955.9|24045.9|23955.9|23994.8|23904.8|39
1655112840000|2022-06-13 09:34:00|24045.3|23955.3|24041.7|23951.7|24052.5|23962.5|24035.3|23945.3|39
1655112850000|2022-06-13 09:34:10|24041.6|23951.6|24004.3|23914.3|24041.6|23951.6|24004.3|23914.3|38
1655112860000|2022-06-13 09:34:20|24002.3|23912.3|24018.7|23928.7|24018.7|23928.7|23994.1|23904.1|34
1655112870000|2022-06-13 09:34:30|24021.5|23931.5|24043|23953|24049.6|23959.6|24021.5|23931.5|38
1655112880000|2022-06-13 09:34:40|24045.2|23955.2|24066.5|23976.5|24066.5|23976.5|24042.2|23952.2|38
1655112890000|2022-06-13 09:34:50|24067.4|23977.4|24141.2|24051.2|24141.2|24051.2|24063.8|23973.8|39
1655112900000|2022-06-13 09:35:00|24143.1|24053.1|24159.4|24069.4|24232.4|24142.4|24143.1|24053.1|39
1655112910000|2022-06-13 09:35:10|24162|24072|24092.3|24002.3|24162.1|24072.1|24089.9|23999.9|40
1655112920000|2022-06-13 09:35:20|24096|24006|24154.2|24064.2|24154.2|24064.2|24087.9|23997.9|40
1655112930000|2022-06-13 09:35:30|24165.2|24075.2|24193.3|24103.3|24196.4|24106.4|24153.5|24063.5|39
1655112940000|2022-06-13 09:35:40|24189.4|24099.4|24175.6|24085.6|24189.4|24099.4|24155.2|24065.2|40
1655112950000|2022-06-13 09:35:50|24182.2|24092.2|24196.3|24106.3|24196.5|24106.5|24178.2|24088.2|38
1655112960000|2022-06-13 09:36:00|24194.6|24104.6|24123.4|24033.4|24194.6|24104.6|24119.6|24029.6|38
1655112970000|2022-06-13 09:36:10|24124.8|24034.8|24074.7|23984.7|24124.8|24034.8|24059.1|23969.1|40
1655112980000|2022-06-13 09:36:20|24073.1|23983.1|24081.2|23991.2|24096.8|24006.8|24068.9|23978.9|37
1655112990000|2022-06-13 09:36:30|24077.9|23987.9|24077.7|23987.7|24097|24007|24065.4|23975.4|38
1655113000000|2022-06-13 09:36:40|24077.3|23987.3|24056.5|23966.5|24093.8|24003.8|24043.5|23953.5|34
1655113010000|2022-06-13 09:36:50|24054.1|23964.1|24032.3|23942.3|24056.5|23966.5|24029.5|23939.5|38
1655113020000|2022-06-13 09:37:00|24038.3|23948.3|24037.1|23947.1|24038.3|23948.3|24006.7|23916.7|39
1655113030000|2022-06-13 09:37:10|24043.4|23953.4|24032.9|23942.9|24057|23967|24025.7|23935.7|37
1655113040000|2022-06-13 09:37:20|24033.9|23943.9|24019|23929|24034.6|23944.6|24016.8|23926.8|35
1655113050000|2022-06-13 09:37:30|24019.1|23929.1|23989.7|23899.7|24019.1|23929.1|23987.2|23897.2|34
1655113060000|2022-06-13 09:37:40|23995.9|23905.9|24024.1|23934.1|24032.9|23942.9|23994.7|23904.7|37
1655113070000|2022-06-13 09:37:50|24022|23932|24005.2|23915.2|24025.6|23935.6|23997.9|23907.9|38
1655113080000|2022-06-13 09:38:00|24006.3|23916.3|23994.6|23904.6|24029.1|23939.1|23987.2|23897.2|36
1655113090000|2022-06-13 09:38:10|23998.5|23908.5|24000.6|23910.6|24013.9|23923.9|23997.2|23907.2|34
1655113100000|2022-06-13 09:38:20|24003|23913|24036.6|23946.6|24044.5|23954.5|24003|23913|39
1655113110000|2022-06-13 09:38:30|24037.6|23947.6|24023.4|23933.4|24042.8|23952.8|24006.1|23916.1|39
1655113120000|2022-06-13 09:38:40|24026.2|23936.2|24018|23928|24026.9|23936.9|24005.3|23915.3|40
1655113130000|2022-06-13 09:38:50|24017.4|23927.4|23998.3|23908.3|24018.2|23928.2|23990.1|23900.1|39
1655113140000|2022-06-13 09:39:00|23996.2|23906.2|23984.1|23894.1|24006.7|23916.7|23984.1|23894.1|37
1655113150000|2022-06-13 09:39:10|23983.5|23893.5|23990.8|23900.8|24010.1|23920.1|23983.4|23893.4|34
1655113160000|2022-06-13 09:39:20|23991.5|23901.5|23980|23890|24007.1|23917.1|23980|23890|36
1655113170000|2022-06-13 09:39:30|23978.7|23888.7|23972.5|23882.5|23986.7|23896.7|23966.2|23876.2|30
1655113180000|2022-06-13 09:39:40|23975.9|23885.9|23953.7|23863.7|23977.5|23887.5|23953.7|23863.7|33
1655113190000|2022-06-13 09:39:50|23956.6|23866.6|23972.1|23882.1|23973.4|23883.4|23947.6|23857.6|38
1655113200000|2022-06-13 09:40:00|23973.6|23883.6|23998.7|23908.7|24010.3|23920.3|23973.6|23883.6|38
1655113210000|2022-06-13 09:40:10|23995.8|23905.8|23967.6|23877.6|23995.8|23905.8|23961.3|23871.3|37
1655113220000|2022-06-13 09:40:20|23963.4|23873.4|23963.2|23873.2|23969|23879|23963.1|23873.1|32
1655113230000|2022-06-13 09:40:30|23963.8|23873.8|23955.1|23865.1|23983.8|23893.8|23955.1|23865.1|36
1655113240000|2022-06-13 09:40:40|23956.3|23866.3|23939.7|23849.7|23956.3|23866.3|23918.2|23828.2|33
1655113250000|2022-06-13 09:40:50|23938.5|23848.5|23936.5|23846.5|23955.2|23865.2|23932.1|23842.1|39
1655113260000|2022-06-13 09:41:00|23936.1|23846.1|23968.8|23878.8|23968.9|23878.9|23931.2|23841.2|36
1655113270000|2022-06-13 09:41:10|23964.8|23874.8|23954.7|23864.7|23970.7|23880.7|23947|23857|39
1655113280000|2022-06-13 09:41:20|23951|23861|23930.5|23840.5|23959|23869|23915.6|23825.6|38
1655113290000|2022-06-13 09:41:30|23934.8|23844.8|23934.2|23844.2|23947|23857|23926.4|23836.4|36
1655113300000|2022-06-13 09:41:40|23934|23844|23909.2|23819.2|23934|23844|23903.6|23813.6|38
1655113310000|2022-06-13 09:41:50|23904.3|23814.3|23870.8|23780.8|23912.2|23822.2|23870.8|23780.8|39
1655113320000|2022-06-13 09:42:00|23870.6|23780.6|23873.5|23783.5|23894.8|23804.8|23867.7|23777.7|39
1655113330000|2022-06-13 09:42:10|23877.2|23787.2|23862.4|23772.4|23893.6|23803.6|23862.4|23772.4|35
1655113340000|2022-06-13 09:42:20|23871.9|23781.9|23850.6|23760.6|23871.9|23781.9|23848.5|23758.5|36
1655113350000|2022-06-13 09:42:30|23850.7|23760.7|23864.1|23774.1|23882|23792|23841.8|23751.8|40
1655113360000|2022-06-13 09:42:40|23871.6|23781.6|23856.5|23766.5|23876.2|23786.2|23856.5|23766.5|38
1655113370000|2022-06-13 09:42:50|23855|23765|23852.7|23762.7|23872.9|23782.9|23848|23758|38
1655113380000|2022-06-13 09:43:00|23849.9|23759.9|23840.6|23750.6|23853.5|23763.5|23840.3|23750.3|39
1655113390000|2022-06-13 09:43:10|23838.6|23748.6|23829.2|23739.2|23838.6|23748.6|23812.3|23722.3|40
1655113400000|2022-06-13 09:43:20|23837.3|23747.3|23842.5|23752.5|23842.5|23752.5|23818.3|23728.3|40
1655113410000|2022-06-13 09:43:30|23849|23759|23902.8|23812.8|23907.7|23817.7|23847.1|23757.1|40
1655113420000|2022-06-13 09:43:40|23902.2|23812.2|23920.6|23830.6|23922.7|23832.7|23892.9|23802.9|39
1655113430000|2022-06-13 09:43:50|23920.4|23830.4|23919.3|23829.3|23926.2|23836.2|23898.5|23808.5|39
1655113440000|2022-06-13 09:44:00|23920.9|23830.9|23934.5|23844.5|23950.8|23860.8|23910.5|23820.5|39
1655113450000|2022-06-13 09:44:10|23941.6|23851.6|23946.1|23856.1|23949.8|23859.8|23918.7|23828.7|38
1655113460000|2022-06-13 09:44:20|23949.1|23859.1|23946.3|23856.3|23966.2|23876.2|23945.8|23855.8|39
1655113470000|2022-06-13 09:44:30|23948.2|23858.2|23948.8|23858.8|23967.3|23877.3|23943.6|23853.6|36
1655113480000|2022-06-13 09:44:40|23945.4|23855.4|23938.7|23848.7|23954.4|23864.4|23936.9|23846.9|36
1655113490000|2022-06-13 09:44:50|23938.8|23848.8|23916.5|23826.5|23938.8|23848.8|23908.7|23818.7|39
1655113500000|2022-06-13 09:45:00|23914.7|23824.7|23898.2|23808.2|23914.8|23824.8|23897.9|23807.9|37
1655113510000|2022-06-13 09:45:10|23897|23807|23846.4|23756.4|23897|23807|23837.1|23747.1|38
1655113520000|2022-06-13 09:45:20|23845|23755|23824|23734|23856.8|23766.8|23821.6|23731.6|37
1655113530000|2022-06-13 09:45:30|23822.3|23732.3|23824.1|23734.1|23835.6|23745.6|23811.7|23721.7|36
1655113540000|2022-06-13 09:45:40|23823.5|23733.5|23825.6|23735.6|23837.9|23747.9|23820.6|23730.6|35
1655113550000|2022-06-13 09:45:50|23824.5|23734.5|23875|23785|23876.1|23786.1|23824.5|23734.5|34
1655113560000|2022-06-13 09:46:00|23873.9|23783.9|23926.1|23836.1|23934.8|23844.8|23867.4|23777.4|39
1655113570000|2022-06-13 09:46:10|23925|23835|23958.7|23868.7|23961.3|23871.3|23925|23835|40
1655113580000|2022-06-13 09:46:20|23954.7|23864.7|23994.4|23904.4|23994.4|23904.4|23954|23864|39
1655113590000|2022-06-13 09:46:30|23996.4|23906.4|23973|23883|23998.5|23908.5|23973|23883|38
1655113600000|2022-06-13 09:46:40|23973.9|23883.9|23920.2|23830.2|23973.9|23883.9|23906.4|23816.4|39
1655113610000|2022-06-13 09:46:50|23925.3|23835.3|23924|23834|23942.8|23852.8|23924|23834|38
1655113620000|2022-06-13 09:47:00|23915|23825|23937.8|23847.8|23937.8|23847.8|23907.2|23817.2|38
1655113630000|2022-06-13 09:47:10|23940.4|23850.4|23940.2|23850.2|23952.9|23862.9|23936.7|23846.7|39
1655113640000|2022-06-13 09:47:20|23940.1|23850.1|23968.4|23878.4|23968.4|23878.4|23940.1|23850.1|37
1655113650000|2022-06-13 09:47:30|23970.8|23880.8|23965|23875|23977|23887|23965|23875|32
1655113660000|2022-06-13 09:47:40|23960.9|23870.9|23962.2|23872.2|23962.2|23872.2|23944.2|23854.2|39
1655113670000|2022-06-13 09:47:50|23964.3|23874.3|23980.8|23890.8|23988.2|23898.2|23964|23874|34
1655113680000|2022-06-13 09:48:00|23980.4|23890.4|23963.6|23873.6|23980.4|23890.4|23949.3|23859.3|35
1655113690000|2022-06-13 09:48:10|23957.3|23867.3|23946.8|23856.8|23961.1|23871.1|23943|23853|37
1655113700000|2022-06-13 09:48:20|23942.2|23852.2|23923.4|23833.4|23946.7|23856.7|23919.4|23829.4|39
1655113710000|2022-06-13 09:48:30|23919.8|23829.8|23901.1|23811.1|23925.7|23835.7|23899|23809|37
1655113720000|2022-06-13 09:48:40|23900|23810|23874.1|23784.1|23904.3|23814.3|23874.1|23784.1|35
1655113730000|2022-06-13 09:48:50|23874.9|23784.9|23881.3|23791.3|23888|23798|23871.1|23781.1|38
1655113740000|2022-06-13 09:49:00|23882.7|23792.7|23919.5|23829.5|23925.5|23835.5|23869.4|23779.4|36
1655113750000|2022-06-13 09:49:10|23930|23840|23886.2|23796.2|23937.4|23847.4|23884.9|23794.9|35
1655113760000|2022-06-13 09:49:20|23885.3|23795.3|23843.8|23753.8|23886.2|23796.2|23841.2|23751.2|39
1655113770000|2022-06-13 09:49:30|23841.9|23751.9|23816.4|23726.4|23843.6|23753.6|23816.4|23726.4|34
1655113780000|2022-06-13 09:49:40|23807.6|23717.6|23795.5|23705.5|23825.2|23735.2|23795.5|23705.5|34
1655113790000|2022-06-13 09:49:50|23793.5|23703.5|23804.1|23714.1|23814.6|23724.6|23791.3|23701.3|40
1655113800000|2022-06-13 09:50:00|23808.8|23718.8|23816.4|23726.4|23826.3|23736.3|23792.7|23702.7|37
1655113810000|2022-06-13 09:50:10|23815.1|23725.1|23790.7|23700.7|23815.1|23725.1|23786.1|23696.1|37
1655113820000|2022-06-13 09:50:20|23791.2|23701.2|23838.5|23748.5|23839.1|23749.1|23791.2|23701.2|37
1655113830000|2022-06-13 09:50:30|23839.3|23749.3|23805.8|23715.8|23839.3|23749.3|23795.8|23705.8|38
1655113840000|2022-06-13 09:50:40|23798.5|23708.5|23812.7|23722.7|23815.4|23725.4|23791.2|23701.2|35
1655113850000|2022-06-13 09:50:50|23815.4|23725.4|23833|23743|23833|23743|23809.6|23719.6|37
1655113860000|2022-06-13 09:51:00|23835.6|23745.6|23804.2|23714.2|23839.9|23749.9|23802.5|23712.5|39
1655113870000|2022-06-13 09:51:10|23804.6|23714.6|23817.5|23727.5|23834.9|23744.9|23801.1|23711.1|37
1655113880000|2022-06-13 09:51:20|23812.5|23722.5|23805.9|23715.9|23829.7|23739.7|23805.8|23715.8|38
1655113890000|2022-06-13 09:51:30|23805.4|23715.4|23806|23716|23816.2|23726.2|23805|23715|35
1655113900000|2022-06-13 09:51:40|23813.6|23723.6|23807.6|23717.6|23817|23727|23801.4|23711.4|31
1655113910000|2022-06-13 09:51:50|23811.9|23721.9|23830.6|23740.6|23839.4|23749.4|23806.9|23716.9|38
1655113920000|2022-06-13 09:52:00|23830.5|23740.5|23829.8|23739.8|23834.4|23744.4|23802.4|23712.4|38
1655113930000|2022-06-13 09:52:10|23830.4|23740.4|23860.1|23770.1|23863.8|23773.8|23828.6|23738.6|35
1655113940000|2022-06-13 09:52:20|23863.7|23773.7|23873.8|23783.8|23875|23785|23850.8|23760.8|39
1655113950000|2022-06-13 09:52:30|23873.6|23783.6|23871.1|23781.1|23878.3|23788.3|23854.9|23764.9|39
1655113960000|2022-06-13 09:52:40|23873.2|23783.2|23877.9|23787.9|23880.4|23790.4|23868.2|23778.2|39
1655113970000|2022-06-13 09:52:50|23878.3|23788.3|23871.2|23781.2|23880.4|23790.4|23869.4|23779.4|38
1655113980000|2022-06-13 09:53:00|23871.8|23781.8|23868.2|23778.2|23884.6|23794.6|23858.7|23768.7|37
1655113990000|2022-06-13 09:53:10|23866.2|23776.2|23845.5|23755.5|23866.2|23776.2|23844.5|23754.5|39
1655114000000|2022-06-13 09:53:20|23841.6|23751.6|23830.4|23740.4|23842.7|23752.7|23829.6|23739.6|34
1655114010000|2022-06-13 09:53:30|23831.5|23741.5|23829.4|23739.4|23831.5|23741.5|23817.9|23727.9|37
1655114020000|2022-06-13 09:53:40|23829.5|23739.5|23878.1|23788.1|23878.2|23788.2|23829.5|23739.5|38
1655114030000|2022-06-13 09:53:50|23878.6|23788.6|23900.2|23810.2|23900.2|23810.2|23878|23788|37
1655114040000|2022-06-13 09:54:00|23900.7|23810.7|23915.1|23825.1|23919.1|23829.1|23891.3|23801.3|39
1655114050000|2022-06-13 09:54:10|23916.8|23826.8|23892.9|23802.9|23921.9|23831.9|23886.3|23796.3|39
1655114060000|2022-06-13 09:54:20|23883.6|23793.6|23860.7|23770.7|23901.9|23811.9|23859.1|23769.1|38
1655114070000|2022-06-13 09:54:30|23856.4|23766.4|23851.8|23761.8|23862.2|23772.2|23843.1|23753.1|35
1655114080000|2022-06-13 09:54:40|23851.9|23761.9|23869.6|23779.6|23869.6|23779.6|23848.5|23758.5|39
1655114090000|2022-06-13 09:54:50|23869.7|23779.7|23882.2|23792.2|23903.8|23813.8|23869.7|23779.7|32
1655114100000|2022-06-13 09:55:00|23882.8|23792.8|23863.9|23773.9|23886.9|23796.9|23858.1|23768.1|38
1655114110000|2022-06-13 09:55:10|23865.2|23775.2|23841.2|23751.2|23865.2|23775.2|23839.9|23749.9|37
1655114120000|2022-06-13 09:55:20|23838.4|23748.4|23830.3|23740.3|23839.1|23749.1|23817.9|23727.9|36
1655114130000|2022-06-13 09:55:30|23824.2|23734.2|23849.1|23759.1|23864|23774|23824.1|23734.1|39
1655114140000|2022-06-13 09:55:40|23850.3|23760.3|23920.9|23830.9|23920.9|23830.9|23849.6|23759.6|40
1655114150000|2022-06-13 09:55:50|23920.4|23830.4|23928.9|23838.9|23933.2|23843.2|23919.3|23829.3|35
1655114160000|2022-06-13 09:56:00|23931.3|23841.3|23956.2|23866.2|23961.6|23871.6|23931.3|23841.3|40
1655114170000|2022-06-13 09:56:10|23959.2|23869.2|23961.6|23871.6|23965.2|23875.2|23935.9|23845.9|40
1655114180000|2022-06-13 09:56:20|23968.4|23878.4|24000.2|23910.2|24001.4|23911.4|23968.4|23878.4|38
1655114190000|2022-06-13 09:56:30|24000.5|23910.5|24022.9|23932.9|24072.2|23982.2|24000.5|23910.5|38
1655114200000|2022-06-13 09:56:40|24021|23931|24022.5|23932.5|24038.2|23948.2|24007.1|23917.1|38
1655114210000|2022-06-13 09:56:50|24022.9|23932.9|23997|23907|24022.9|23932.9|23990.4|23900.4|38
1655114220000|2022-06-13 09:57:00|23994.7|23904.7|23989.2|23899.2|24003.5|23913.5|23987.7|23897.7|37
1655114230000|2022-06-13 09:57:10|23993.2|23903.2|24019|23929|24027.6|23937.6|23974.9|23884.9|39
1655114240000|2022-06-13 09:57:20|24022.5|23932.5|24055.4|23965.4|24060.4|23970.4|24022.5|23932.5|36
1655114250000|2022-06-13 09:57:30|24051.3|23961.3|24035.6|23945.6|24054.1|23964.1|24018.2|23928.2|40
1655114260000|2022-06-13 09:57:40|24036.1|23946.1|24075.7|23985.7|24077.3|23987.3|24036.1|23946.1|37
1655114270000|2022-06-13 09:57:50|24077|23987|24063.5|23973.5|24087.1|23997.1|24059.1|23969.1|37
1655114280000|2022-06-13 09:58:00|24062.7|23972.7|24059.9|23969.9|24062.7|23972.7|24046.1|23956.1|36
1655114290000|2022-06-13 09:58:10|24059.7|23969.7|24102|24012|24104.3|24014.3|24050.9|23960.9|36
1655114300000|2022-06-13 09:58:20|24106.7|24016.7|24132.9|24042.9|24147.7|24057.7|24106.7|24016.7|38
1655114310000|2022-06-13 09:58:30|24135.2|24045.2|24102.9|24012.9|24136.3|24046.3|24093.8|24003.8|38
1655114320000|2022-06-13 09:58:40|24103.1|24013.1|24110.9|24020.9|24111|24021|24083.9|23993.9|37
1655114330000|2022-06-13 09:58:50|24110.3|24020.3|24138|24048|24138|24048|24109.1|24019.1|36
1655114340000|2022-06-13 09:59:00|24138.6|24048.6|24090.8|24000.8|24143.6|24053.6|24090.8|24000.8|37
1655114350000|2022-06-13 09:59:10|24089.9|23999.9|24023.8|23933.8|24091.3|24001.3|24017.5|23927.5|36
1655114360000|2022-06-13 09:59:20|24028.9|23938.9|24034.6|23944.6|24047.1|23957.1|24028.9|23938.9|36
1655114370000|2022-06-13 09:59:30|24029.2|23939.2|24036.4|23946.4|24041.6|23951.6|24023.6|23933.6|37
1655114380000|2022-06-13 09:59:40|24038.1|23948.1|24014.9|23924.9|24038.1|23948.1|24010.2|23920.2|34
1655114390000|2022-06-13 09:59:50|24014.7|23924.7|24018.6|23928.6|24039.6|23949.6|24010.7|23920.7|35
1655114400000|2022-06-13 10:00:00|24027.6|23937.6|24014.4|23924.4|24028.8|23938.8|23999.3|23909.3|40
1655114410000|2022-06-13 10:00:10|24017.4|23927.4|23995.6|23905.6|24017.4|23927.4|23985.4|23895.4|39
1655114420000|2022-06-13 10:00:20|23988.3|23898.3|23997.7|23907.7|24009.4|23919.4|23988.3|23898.3|38
1655114430000|2022-06-13 10:00:30|23997.2|23907.2|23979.5|23889.5|24000.3|23910.3|23974.2|23884.2|39
1655114440000|2022-06-13 10:00:40|23980.2|23890.2|24036.1|23946.1|24037|23947|23980.2|23890.2|38
1655114450000|2022-06-13 10:00:50|24038.8|23948.8|24060.7|23970.7|24062.2|23972.2|24036.8|23946.8|38
1655114460000|2022-06-13 10:01:00|24058.7|23968.7|24057.8|23967.8|24071.4|23981.4|24054.6|23964.6|37
1655114470000|2022-06-13 10:01:10|24050.5|23960.5|24008.5|23918.5|24054.6|23964.6|23995.6|23905.6|39
1655114480000|2022-06-13 10:01:20|24009.6|23919.6|24006.6|23916.6|24032.6|23942.6|24002|23912|39
1655114490000|2022-06-13 10:01:30|24007.8|23917.8|23987.6|23897.6|24008.1|23918.1|23974.6|23884.6|40
1655114500000|2022-06-13 10:01:40|23985|23895|23987.3|23897.3|23996.3|23906.3|23983.8|23893.8|40
1655114510000|2022-06-13 10:01:50|23984.4|23894.4|23972|23882|23984.4|23894.4|23968.2|23878.2|37
1655114520000|2022-06-13 10:02:00|23969|23879|23959.2|23869.2|23973.4|23883.4|23947.5|23857.5|36
1655114530000|2022-06-13 10:02:10|23956.8|23866.8|23957|23867|23967.5|23877.5|23945.3|23855.3|38
1655114540000|2022-06-13 10:02:20|23956.1|23866.1|24020|23930|24020|23930|23951.8|23861.8|38
1655114550000|2022-06-13 10:02:30|24019.6|23929.6|24019.2|23929.2|24020.6|23930.6|24008.3|23918.3|39
1655114560000|2022-06-13 10:02:40|24017.9|23927.9|24004.9|23914.9|24019.7|23929.7|24002.4|23912.4|36
1655114570000|2022-06-13 10:02:50|24005.3|23915.3|24010.4|23920.4|24015.2|23925.2|24003.2|23913.2|38
1655114580000|2022-06-13 10:03:00|24011.1|23921.1|24040|23950|24053.4|23963.4|24000.3|23910.3|38
1655114590000|2022-06-13 10:03:10|24041.7|23951.7|24059.2|23969.2|24067|23977|24036.9|23946.9|37
1655114600000|2022-06-13 10:03:20|24059.8|23969.8|24061.1|23971.1|24062.9|23972.9|24040.4|23950.4|35
1655114610000|2022-06-13 10:03:30|24064.1|23974.1|24030.4|23940.4|24066.8|23976.8|24030.3|23940.3|38
1655114620000|2022-06-13 10:03:40|24028.4|23938.4|24045.2|23955.2|24045.2|23955.2|24025.5|23935.5|32
1655114630000|2022-06-13 10:03:50|24044.8|23954.8|24057.7|23967.7|24060|23970|24040.2|23950.2|35
1655114640000|2022-06-13 10:04:00|24055.6|23965.6|24077.2|23987.2|24080.8|23990.8|24054.6|23964.6|38
1655114650000|2022-06-13 10:04:10|24075.8|23985.8|24100.2|24010.2|24100.2|24010.2|24068.2|23978.2|38
1655114660000|2022-06-13 10:04:20|24096.5|24006.5|24060.9|23970.9|24099.8|24009.8|24060.9|23970.9|34
1655114670000|2022-06-13 10:04:30|24061|23971|24078.4|23988.4|24078.4|23988.4|24045.9|23955.9|37
1655114680000|2022-06-13 10:04:40|24079.6|23989.6|24054.3|23964.3|24090.2|24000.2|24054.3|23964.3|37
1655114690000|2022-06-13 10:04:50|24054|23964|24022.6|23932.6|24054|23964|24021.4|23931.4|38
1655114700000|2022-06-13 10:05:00|24023.7|23933.7|24109.5|24019.5|24109.5|24019.5|24020.8|23930.8|39
1655114710000|2022-06-13 10:05:10|24110.9|24020.9|24152.2|24062.2|24152.2|24062.2|24107|24017|39
1655114720000|2022-06-13 10:05:20|24149.7|24059.7|24178.4|24088.4|24192.6|24102.6|24140.9|24050.9|39
1655114730000|2022-06-13 10:05:30|24176.5|24086.5|24148.2|24058.2|24193|24103|24139.5|24049.5|38
1655114740000|2022-06-13 10:05:40|24149.4|24059.4|24152.7|24062.7|24158.1|24068.1|24137.8|24047.8|39
1655114750000|2022-06-13 10:05:50|24147|24057|24174.9|24084.9|24179.1|24089.1|24143.3|24053.3|39
1655114760000|2022-06-13 10:06:00|24172.1|24082.1|24173.2|24083.2|24183.2|24093.2|24159.9|24069.9|37
1655114770000|2022-06-13 10:06:10|24173.1|24083.1|24183.7|24093.7|24188.5|24098.5|24157.9|24067.9|39
1655114780000|2022-06-13 10:06:20|24185.8|24095.8|24223.5|24133.5|24226.6|24136.6|24180.8|24090.8|37
1655114790000|2022-06-13 10:06:30|24218.9|24128.9|24233.5|24143.5|24240.1|24150.1|24212.6|24122.6|37
1655114800000|2022-06-13 10:06:40|24232|24142|24204.5|24114.5|24239.9|24149.9|24204.5|24114.5|38
1655114810000|2022-06-13 10:06:50|24202.4|24112.4|24179.6|24089.6|24203.6|24113.6|24177.6|24087.6|37
1655114820000|2022-06-13 10:07:00|24181.6|24091.6|24204.7|24114.7|24211.6|24121.6|24169.5|24079.5|39
1655114830000|2022-06-13 10:07:10|24201.8|24111.8|24188.6|24098.6|24212.6|24122.6|24188.6|24098.6|40
1655114840000|2022-06-13 10:07:20|24187|24097|24172.1|24082.1|24188.5|24098.5|24171.3|24081.3|32
1655114850000|2022-06-13 10:07:30|24170.4|24080.4|24151|24061|24173|24083|24151|24061|34
1655114860000|2022-06-13 10:07:40|24150.5|24060.5|24133.6|24043.6|24150.5|24060.5|24122.5|24032.5|34
1655114870000|2022-06-13 10:07:50|24132.5|24042.5|24120|24030|24132.5|24042.5|24103.4|24013.4|37
1655114880000|2022-06-13 10:08:00|24122.1|24032.1|24152.1|24062.1|24152.8|24062.8|24111.4|24021.4|38
1655114890000|2022-06-13 10:08:10|24153.2|24063.2|24126.1|24036.1|24164.5|24074.5|24126.1|24036.1|36
1655114900000|2022-06-13 10:08:20|24125.6|24035.6|24093.6|24003.6|24126.4|24036.4|24093.4|24003.4|39
1655114910000|2022-06-13 10:08:30|24094.6|24004.6|24102.6|24012.6|24110.6|24020.6|24087.2|23997.2|40
1655114920000|2022-06-13 10:08:40|24103.3|24013.3|24101|24011|24108.8|24018.8|24092.7|24002.7|37
1655114930000|2022-06-13 10:08:50|24100.2|24010.2|24090.6|24000.6|24100.2|24010.2|24089.2|23999.2|36
1655114940000|2022-06-13 10:09:00|24091.3|24001.3|24072.4|23982.4|24092.2|24002.2|24068.9|23978.9|33
1655114950000|2022-06-13 10:09:10|24079.8|23989.8|24109.3|24019.3|24109.3|24019.3|24079.8|23989.8|38
1655114960000|2022-06-13 10:09:20|24114.8|24024.8|24114.8|24024.8|24120.9|24030.9|24107.7|24017.7|39
1655114970000|2022-06-13 10:09:30|24111.6|24021.6|24138.5|24048.5|24139.2|24049.2|24111.6|24021.6|37
1655114980000|2022-06-13 10:09:40|24137.8|24047.8|24140.8|24050.8|24151.4|24061.4|24127.5|24037.5|39
1655114990000|2022-06-13 10:09:50|24139.4|24049.4|24158.5|24068.5|24170.2|24080.2|24138.6|24048.6|38
1655115000000|2022-06-13 10:10:00|24157.6|24067.6|24157.3|24067.3|24163.4|24073.4|24143.4|24053.4|39
1655115010000|2022-06-13 10:10:10|24157|24067|24125.4|24035.4|24157.3|24067.3|24124.2|24034.2|37
1655115020000|2022-06-13 10:10:20|24124.5|24034.5|24117.4|24027.4|24124.5|24034.5|24107.3|24017.3|39
1655115030000|2022-06-13 10:10:30|24121.3|24031.3|24157.6|24067.6|24158.7|24068.7|24119.2|24029.2|39
1655115040000|2022-06-13 10:10:40|24159.7|24069.7|24140.2|24050.2|24164.1|24074.1|24136.9|24046.9|38
1655115050000|2022-06-13 10:10:50|24137.7|24047.7|24123.4|24033.4|24140|24050|24118.2|24028.2|39
1655115060000|2022-06-13 10:11:00|24121.8|24031.8|24119.3|24029.3|24123|24033|24102.6|24012.6|39
1655115070000|2022-06-13 10:11:10|24117.7|24027.7|24109.9|24019.9|24119.1|24029.1|24100.2|24010.2|36
1655115080000|2022-06-13 10:11:20|24106.4|24016.4|24074.5|23984.5|24106.4|24016.4|24074.5|23984.5|39
1655115090000|2022-06-13 10:11:30|24077.3|23987.3|24064|23974|24077.3|23987.3|24060|23970|38
1655115100000|2022-06-13 10:11:40|24062.8|23972.8|24052|23962|24066.1|23976.1|24050.9|23960.9|36
1655115110000|2022-06-13 10:11:50|24050.5|23960.5|24051.6|23961.6|24061.1|23971.1|24050.5|23960.5|31
1655115120000|2022-06-13 10:12:00|24050.9|23960.9|24045.8|23955.8|24054.7|23964.7|24037.6|23947.6|36
1655115130000|2022-06-13 10:12:10|24045.1|23955.1|24055|23965|24060.8|23970.8|24045.1|23955.1|33
1655115140000|2022-06-13 10:12:20|24071.3|23981.3|24053.3|23963.3|24082|23992|24053.2|23963.2|34
1655115150000|2022-06-13 10:12:30|24053.2|23963.2|24045.2|23955.2|24054|23964|24043|23953|27
1655115160000|2022-06-13 10:12:40|24040.4|23950.4|24034.6|23944.6|24045.3|23955.3|24034.6|23944.6|18
1655115170000|2022-06-13 10:12:50|24031.5|23941.5|24025.7|23935.7|24032.1|23942.1|24020.1|23930.1|38
1655115180000|2022-06-13 10:13:00|24026|23936|24003.5|23913.5|24026.8|23936.8|24003.5|23913.5|37
1655115190000|2022-06-13 10:13:10|24002.8|23912.8|23947|23857|24002.8|23912.8|23944.8|23854.8|39
1655115200000|2022-06-13 10:13:20|23956.3|23866.3|23944|23854|23965|23875|23940.3|23850.3|37
1655115210000|2022-06-13 10:13:30|23942.9|23852.9|23968.1|23878.1|23973.9|23883.9|23934.7|23844.7|40
1655115220000|2022-06-13 10:13:40|23962.4|23872.4|23967.4|23877.4|23979.9|23889.9|23923|23833|38
1655115230000|2022-06-13 10:13:50|23963.3|23873.3|23979.7|23889.7|23980.4|23890.4|23952.3|23862.3|39
1655115240000|2022-06-13 10:14:00|23976.2|23886.2|23958.8|23868.8|23977.3|23887.3|23945.4|23855.4|40
1655115250000|2022-06-13 10:14:10|23953.4|23863.4|23972.6|23882.6|23973.7|23883.7|23938.2|23848.2|39
1655115260000|2022-06-13 10:14:20|23974.5|23884.5|23973.7|23883.7|23980.3|23890.3|23970.5|23880.5|32
1655115270000|2022-06-13 10:14:30|23973.8|23883.8|23967.9|23877.9|23978.6|23888.6|23965.9|23875.9|33
1655115280000|2022-06-13 10:14:40|23968.7|23878.7|23978|23888|23980|23890|23963.1|23873.1|37
1655115290000|2022-06-13 10:14:50|23977.4|23887.4|23980.3|23890.3|23997.9|23907.9|23971.9|23881.9|36
1655115300000|2022-06-13 10:15:00|23978|23888|23920.6|23830.6|23978|23888|23920.6|23830.6|36
1655115310000|2022-06-13 10:15:10|23920.2|23830.2|23877|23787|23926.1|23836.1|23853.5|23763.5|40
1655115320000|2022-06-13 10:15:20|23883.8|23793.8|23887.4|23797.4|23901.2|23811.2|23881.3|23791.3|40
1655115330000|2022-06-13 10:15:30|23888.7|23798.7|23879|23789|23888.8|23798.8|23867.7|23777.7|35
1655115340000|2022-06-13 10:15:40|23884|23794|23890|23800|23901.9|23811.9|23884|23794|37
1655115350000|2022-06-13 10:15:50|23885.6|23795.6|23875|23785|23892.3|23802.3|23875|23785|37
1655115360000|2022-06-13 10:16:00|23871.4|23781.4|23838.6|23748.6|23873|23783|23838.6|23748.6|40
1655115370000|2022-06-13 10:16:10|23837.1|23747.1|23830.5|23740.5|23852.1|23762.1|23830.5|23740.5|39
1655115380000|2022-06-13 10:16:20|23830.9|23740.9|23857.3|23767.3|23857.3|23767.3|23824.9|23734.9|39
1655115390000|2022-06-13 10:16:30|23854.5|23764.5|23860|23770|23865.8|23775.8|23849.4|23759.4|39
1655115400000|2022-06-13 10:16:40|23858.3|23768.3|23869.9|23779.9|23874.5|23784.5|23855.9|23765.9|39
1655115410000|2022-06-13 10:16:50|23873.5|23783.5|23887.8|23797.8|23896.2|23806.2|23873.5|23783.5|39
1655115420000|2022-06-13 10:17:00|23887.2|23797.2|23887|23797|23891.3|23801.3|23865.5|23775.5|40
1655115430000|2022-06-13 10:17:10|23892.7|23802.7|23931.8|23841.8|23934.7|23844.7|23892.2|23802.2|40
1655115440000|2022-06-13 10:17:20|23932|23842|23910.2|23820.2|23932.6|23842.6|23904.3|23814.3|38
1655115450000|2022-06-13 10:17:30|23908.4|23818.4|23901.7|23811.7|23908.4|23818.4|23897.6|23807.6|39
1655115460000|2022-06-13 10:17:40|23903.5|23813.5|23926.9|23836.9|23929.2|23839.2|23895.9|23805.9|37
1655115470000|2022-06-13 10:17:50|23927.9|23837.9|23936.3|23846.3|23940.6|23850.6|23927.6|23837.6|33
1655115480000|2022-06-13 10:18:00|23938.4|23848.4|23906.6|23816.6|23940.6|23850.6|23906.5|23816.5|38
1655115490000|2022-06-13 10:18:10|23908|23818|23922|23832|23925.9|23835.9|23902.4|23812.4|40
1655115500000|2022-06-13 10:18:20|23924.1|23834.1|23926.3|23836.3|23935.6|23845.6|23923.3|23833.3|36
1655115510000|2022-06-13 10:18:30|23929.7|23839.7|23907.8|23817.8|23929.7|23839.7|23901.8|23811.8|39
1655115520000|2022-06-13 10:18:40|23905.1|23815.1|23892.9|23802.9|23910.4|23820.4|23892.9|23802.9|39
1655115530000|2022-06-13 10:18:50|23894.2|23804.2|23885.9|23795.9|23898.6|23808.6|23876.6|23786.6|37
1655115540000|2022-06-13 10:19:00|23883.9|23793.9|23873.4|23783.4|23902.2|23812.2|23869.4|23779.4|39
1655115550000|2022-06-13 10:19:10|23874|23784|23880.3|23790.3|23888.8|23798.8|23865.8|23775.8|38
1655115560000|2022-06-13 10:19:20|23881.6|23791.6|23889|23799|23889.2|23799.2|23875.2|23785.2|39
1655115570000|2022-06-13 10:19:30|23888.2|23798.2|23919.3|23829.3|23919.3|23829.3|23888.2|23798.2|37
1655115580000|2022-06-13 10:19:40|23918.8|23828.8|23927.5|23837.5|23934.1|23844.1|23917.4|23827.4|40
1655115590000|2022-06-13 10:19:50|23928.3|23838.3|23927.7|23837.7|23934.4|23844.4|23927.2|23837.2|38
1655115600000|2022-06-13 10:20:00|23928|23838|23935.9|23845.9|23936.1|23846.1|23910.4|23820.4|39
1655115610000|2022-06-13 10:20:10|23936.2|23846.2|23982.9|23892.9|23985.5|23895.5|23933|23843|39
1655115620000|2022-06-13 10:20:20|23983.6|23893.6|23983.8|23893.8|24003.9|23913.9|23978.9|23888.9|39
1655115630000|2022-06-13 10:20:30|23980.1|23890.1|24015.7|23925.7|24015.7|23925.7|23980.1|23890.1|38
1655115640000|2022-06-13 10:20:40|24016.8|23926.8|24026.7|23936.7|24029.7|23939.7|24016.4|23926.4|39
1655115650000|2022-06-13 10:20:50|24025.7|23935.7|23990.2|23900.2|24028.1|23938.1|23990.2|23900.2|40
1655115660000|2022-06-13 10:21:00|23993.6|23903.6|24023.7|23933.7|24023.9|23933.9|23987.8|23897.8|39
1655115670000|2022-06-13 10:21:10|24025.6|23935.6|23955|23865|24025.6|23935.6|23948|23858|39
1655115680000|2022-06-13 10:21:20|23961.2|23871.2|23952.5|23862.5|23966.3|23876.3|23951.8|23861.8|39
1655115690000|2022-06-13 10:21:30|23954.6|23864.6|23933.3|23843.3|23954.6|23864.6|23933.3|23843.3|36
1655115700000|2022-06-13 10:21:40|23933.8|23843.8|23927.8|23837.8|23938.7|23848.7|23922.3|23832.3|38
1655115710000|2022-06-13 10:21:50|23927.2|23837.2|23923.5|23833.5|23927.2|23837.2|23910.2|23820.2|37
1655115720000|2022-06-13 10:22:00|23922.3|23832.3|23903.7|23813.7|23927.2|23837.2|23903.7|23813.7|39
1655115730000|2022-06-13 10:22:10|23900.4|23810.4|23892.5|23802.5|23916|23826|23890.6|23800.6|38
1655115740000|2022-06-13 10:22:20|23892.2|23802.2|23901.2|23811.2|23902|23812|23887.6|23797.6|40
1655115750000|2022-06-13 10:22:30|23901.3|23811.3|23886.2|23796.2|23901.3|23811.3|23883.3|23793.3|37
1655115760000|2022-06-13 10:22:40|23887.4|23797.4|23910.7|23820.7|23910.7|23820.7|23882.7|23792.7|36
1655115770000|2022-06-13 10:22:50|23908.9|23818.9|23887.8|23797.8|23911.5|23821.5|23887.8|23797.8|35
1655115780000|2022-06-13 10:23:00|23887.6|23797.6|23921|23831|23922.5|23832.5|23886.6|23796.6|40
1655115790000|2022-06-13 10:23:10|23924.6|23834.6|23960.4|23870.4|23961.6|23871.6|23923.6|23833.6|39
1655115800000|2022-06-13 10:23:20|23961.6|23871.6|23981.9|23891.9|23992.8|23902.8|23959.8|23869.8|38
1655115810000|2022-06-13 10:23:30|23979.7|23889.7|23979.9|23889.9|23983.3|23893.3|23969.1|23879.1|38
1655115820000|2022-06-13 10:23:40|23982.6|23892.6|24001.7|23911.7|24002.1|23912.1|23978|23888|37
1655115830000|2022-06-13 10:23:50|24003.2|23913.2|23977.6|23887.6|24010.1|23920.1|23977.6|23887.6|39
1655115840000|2022-06-13 10:24:00|23978.9|23888.9|23990.6|23900.6|23992.1|23902.1|23955.4|23865.4|37
1655115850000|2022-06-13 10:24:10|23990.2|23900.2|23984|23894|23996.4|23906.4|23980.8|23890.8|36
1655115860000|2022-06-13 10:24:20|23983.8|23893.8|23988|23898|23988|23898|23960.7|23870.7|40
1655115870000|2022-06-13 10:24:30|23983.8|23893.8|23973.3|23883.3|23988.7|23898.7|23970.1|23880.1|40
1655115880000|2022-06-13 10:24:40|23973.5|23883.5|23983.7|23893.7|23983.7|23893.7|23961.8|23871.8|37
1655115890000|2022-06-13 10:24:50|23981.2|23891.2|23987.4|23897.4|24001.6|23911.6|23980.9|23890.9|39
1655115900000|2022-06-13 10:25:00|23984|23894|23985.7|23895.7|23987.9|23897.9|23971.2|23881.2|38
1655115910000|2022-06-13 10:25:10|23984.4|23894.4|23985.8|23895.8|23989.8|23899.8|23984.4|23894.4|39
1655115920000|2022-06-13 10:25:20|23986.8|23896.8|23967.6|23877.6|23989.4|23899.4|23967.6|23877.6|38
1655115930000|2022-06-13 10:25:30|23969.9|23879.9|23952|23862|23969.9|23879.9|23951.4|23861.4|36
1655115940000|2022-06-13 10:25:40|23950.9|23860.9|23949.4|23859.4|23963.6|23873.6|23935.5|23845.5|40
1655115950000|2022-06-13 10:25:50|23952.5|23862.5|23997.5|23907.5|23999.4|23909.4|23952|23862|38
1655115960000|2022-06-13 10:26:00|24001.6|23911.6|24017.5|23927.5|24018.5|23928.5|24000.2|23910.2|38
1655115970000|2022-06-13 10:26:10|24019.6|23929.6|24021.7|23931.7|24034.5|23944.5|24019.6|23929.6|40
1655115980000|2022-06-13 10:26:20|24022.6|23932.6|24006.3|23916.3|24025.4|23935.4|24006.3|23916.3|39
1655115990000|2022-06-13 10:26:30|24003.3|23913.3|24001.4|23911.4|24007.6|23917.6|24000.6|23910.6|38
1655116000000|2022-06-13 10:26:40|24001.9|23911.9|23974.1|23884.1|24002|23912|23973.8|23883.8|37
1655116010000|2022-06-13 10:26:50|23976.7|23886.7|23995.9|23905.9|23998.8|23908.8|23976.6|23886.6|40
1655116020000|2022-06-13 10:27:00|23995.7|23905.7|24044|23954|24044|23954|23995.7|23905.7|38
1655116030000|2022-06-13 10:27:10|24045|23955|24023.4|23933.4|24046|23956|24021.9|23931.9|38
1655116040000|2022-06-13 10:27:20|24023.3|23933.3|24018.8|23928.8|24028.4|23938.4|24010.2|23920.2|40
1655116050000|2022-06-13 10:27:30|24016.7|23926.7|24007.9|23917.9|24016.7|23926.7|24002.6|23912.6|36
1655116060000|2022-06-13 10:27:40|24007.1|23917.1|24036.9|23946.9|24040.6|23950.6|24007.1|23917.1|38
1655116070000|2022-06-13 10:27:50|24040.3|23950.3|24034.5|23944.5|24047.6|23957.6|24034.5|23944.5|39
1655116080000|2022-06-13 10:28:00|24033|23943|24019.9|23929.9|24033|23943|24013.1|23923.1|39
1655116090000|2022-06-13 10:28:10|24016.4|23926.4|24018.1|23928.1|24031.1|23941.1|24016.4|23926.4|39
1655116100000|2022-06-13 10:28:20|24017.6|23927.6|24040.8|23950.8|24040.8|23950.8|24017.2|23927.2|39
1655116110000|2022-06-13 10:28:30|24041|23951|24071.4|23981.4|24076.8|23986.8|24040.3|23950.3|37
1655116120000|2022-06-13 10:28:40|24079.1|23989.1|24084.2|23994.2|24109.6|24019.6|24079.1|23989.1|39
1655116130000|2022-06-13 10:28:50|24085.3|23995.3|24122.6|24032.6|24127.2|24037.2|24085.3|23995.3|39
1655116140000|2022-06-13 10:29:00|24122.7|24032.7|24113.6|24023.6|24123.9|24033.9|24105.9|24015.9|40
1655116150000|2022-06-13 10:29:10|24114.5|24024.5|24173.1|24083.1|24173.1|24083.1|24114.5|24024.5|39
1655116160000|2022-06-13 10:29:20|24177.8|24087.8|24204.9|24114.9|24210|24120|24177.8|24087.8|40
1655116170000|2022-06-13 10:29:30|24207.1|24117.1|24224.8|24134.8|24243.6|24153.6|24204.2|24114.2|40
1655116180000|2022-06-13 10:29:40|24233.8|24143.8|24240.9|24150.9|24240.9|24150.9|24218.7|24128.7|39
1655116190000|2022-06-13 10:29:50|24243.6|24153.6|24202.1|24112.1|24246.8|24156.8|24200.7|24110.7|38
1655116200000|2022-06-13 10:30:00|24201.8|24111.8|24245.6|24155.6|24246.2|24156.2|24191.4|24101.4|38
1655116210000|2022-06-13 10:30:10|24240.2|24150.2|24238.3|24148.3|24255.5|24165.5|24230|24140|39
1655116220000|2022-06-13 10:30:20|24234.5|24144.5|24233.3|24143.3|24250.5|24160.5|24232.1|24142.1|40
1655116230000|2022-06-13 10:30:30|24233.5|24143.5|24244.3|24154.3|24248.9|24158.9|24232.6|24142.6|38
1655116240000|2022-06-13 10:30:40|24243.7|24153.7|24266.7|24176.7|24269.8|24179.8|24242.6|24152.6|40
1655116250000|2022-06-13 10:30:50|24263.2|24173.2|24271.8|24181.8|24277.7|24187.7|24260.2|24170.2|40
1655116260000|2022-06-13 10:31:00|24271.4|24181.4|24285.8|24195.8|24304.5|24214.5|24271.4|24181.4|37
1655116270000|2022-06-13 10:31:10|24287.9|24197.9|24282.7|24192.7|24302.8|24212.8|24282.7|24192.7|37
1655116280000|2022-06-13 10:31:20|24283.6|24193.6|24249.5|24159.5|24284.1|24194.1|24242.2|24152.2|39
1655116290000|2022-06-13 10:31:30|24256.1|24166.1|24251|24161|24263.1|24173.1|24246.1|24156.1|39
1655116300000|2022-06-13 10:31:40|24250.4|24160.4|24268.1|24178.1|24270.3|24180.3|24246.6|24156.6|40
1655116310000|2022-06-13 10:31:50|24268.7|24178.7|24293.3|24203.3|24297.2|24207.2|24268.3|24178.3|38
1655116320000|2022-06-13 10:32:00|24290.9|24200.9|24259.1|24169.1|24292.3|24202.3|24259.1|24169.1|38
1655116330000|2022-06-13 10:32:10|24260.6|24170.6|24265.5|24175.5|24291|24201|24260.6|24170.6|38
1655116340000|2022-06-13 10:32:20|24263|24173|24252.4|24162.4|24268.9|24178.9|24252.4|24162.4|38
1655116350000|2022-06-13 10:32:30|24250.2|24160.2|24244|24154|24250.2|24160.2|24233.1|24143.1|34
1655116360000|2022-06-13 10:32:40|24243.8|24153.8|24234.1|24144.1|24251.4|24161.4|24233.3|24143.3|37
1655116370000|2022-06-13 10:32:50|24230.6|24140.6|24235.8|24145.8|24237.8|24147.8|24228.1|24138.1|39
1655116380000|2022-06-13 10:33:00|24227.5|24137.5|24194.6|24104.6|24228.4|24138.4|24191.5|24101.5|37
1655116390000|2022-06-13 10:33:10|24196.2|24106.2|24174.8|24084.8|24196.2|24106.2|24174.8|24084.8|37
1655116400000|2022-06-13 10:33:20|24176.1|24086.1|24152|24062|24180.4|24090.4|24151.5|24061.5|40
1655116410000|2022-06-13 10:33:30|24157|24067|24158.9|24068.9|24161.7|24071.7|24150.3|24060.3|38
1655116420000|2022-06-13 10:33:40|24158.5|24068.5|24137|24047|24158.5|24068.5|24134.6|24044.6|36
1655116430000|2022-06-13 10:33:50|24139.5|24049.5|24151.3|24061.3|24158|24068|24137|24047|36
1655116440000|2022-06-13 10:34:00|24155.3|24065.3|24137.9|24047.9|24156.6|24066.6|24132.2|24042.2|39
1655116450000|2022-06-13 10:34:10|24138.3|24048.3|24137.3|24047.3|24143.7|24053.7|24134|24044|40
1655116460000|2022-06-13 10:34:20|24137.1|24047.1|24158.9|24068.9|24163|24073|24136|24046|40
1655116470000|2022-06-13 10:34:30|24156.9|24066.9|24152.5|24062.5|24163.9|24073.9|24149.7|24059.7|39
1655116480000|2022-06-13 10:34:40|24151.3|24061.3|24130.8|24040.8|24151.3|24061.3|24130.8|24040.8|34
1655116490000|2022-06-13 10:34:50|24130.9|24040.9|24115.8|24025.8|24135.7|24045.7|24112.8|24022.8|37
1655116500000|2022-06-13 10:35:00|24115.5|24025.5|24129.8|24039.8|24129.8|24039.8|24108.9|24018.9|31
1655116510000|2022-06-13 10:35:10|24127.4|24037.4|24165.6|24075.6|24165.6|24075.6|24126.8|24036.8|40
1655116520000|2022-06-13 10:35:20|24167.3|24077.3|24174.6|24084.6|24175|24085|24152.8|24062.8|40
1655116530000|2022-06-13 10:35:30|24173.9|24083.9|24181|24091|24181|24091|24160.8|24070.8|39
1655116540000|2022-06-13 10:35:40|24178.5|24088.5|24186|24096|24186|24096|24167|24077|39
1655116550000|2022-06-13 10:35:50|24187.3|24097.3|24201.4|24111.4|24203.8|24113.8|24184.9|24094.9|39
1655116560000|2022-06-13 10:36:00|24201.8|24111.8|24206.1|24116.1|24207.7|24117.7|24194.5|24104.5|39
1655116570000|2022-06-13 10:36:10|24205.2|24115.2|24206.2|24116.2|24221|24131|24202.4|24112.4|38
1655116580000|2022-06-13 10:36:20|24200.5|24110.5|24189.9|24099.9|24202.3|24112.3|24185.9|24095.9|39
1655116590000|2022-06-13 10:36:30|24190.3|24100.3|24217.1|24127.1|24217.1|24127.1|24187.2|24097.2|38
1655116600000|2022-06-13 10:36:40|24217.8|24127.8|24234.7|24144.7|24234.7|24144.7|24217.8|24127.8|38
1655116610000|2022-06-13 10:36:50|24235|24145|24234|24144|24245.6|24155.6|24230.6|24140.6|39
1655116620000|2022-06-13 10:37:00|24231.6|24141.6|24217.9|24127.9|24234.1|24144.1|24214.4|24124.4|37
1655116630000|2022-06-13 10:37:10|24219.7|24129.7|24246.4|24156.4|24247.4|24157.4|24219.7|24129.7|39
1655116640000|2022-06-13 10:37:20|24247.8|24157.8|24244.8|24154.8|24250.7|24160.7|24243.6|24153.6|39
1655116650000|2022-06-13 10:37:30|24246.9|24156.9|24250|24160|24251.4|24161.4|24238.5|24148.5|39
1655116660000|2022-06-13 10:37:40|24250.5|24160.5|24267.2|24177.2|24269.1|24179.1|24248.8|24158.8|38
1655116670000|2022-06-13 10:37:50|24266.9|24176.9|24281.3|24191.3|24281.6|24191.6|24266.9|24176.9|38
1655116680000|2022-06-13 10:38:00|24280.1|24190.1|24259.7|24169.7|24280.1|24190.1|24258.6|24168.6|36
1655116690000|2022-06-13 10:38:10|24257.8|24167.8|24277.3|24187.3|24279.5|24189.5|24257.8|24167.8|39
1655116700000|2022-06-13 10:38:20|24275.9|24185.9|24299.6|24209.6|24299.6|24209.6|24275.9|24185.9|38
1655116710000|2022-06-13 10:38:30|24294.9|24204.9|24285.7|24195.7|24304.7|24214.7|24285.4|24195.4|40
1655116720000|2022-06-13 10:38:40|24285.4|24195.4|24273.1|24183.1|24285.4|24195.4|24267.7|24177.7|39
1655116730000|2022-06-13 10:38:50|24272.6|24182.6|24267.6|24177.6|24272.7|24182.7|24263.1|24173.1|35
1655116740000|2022-06-13 10:39:00|24262.6|24172.6|24241|24151|24265.9|24175.9|24240.7|24150.7|35
1655116750000|2022-06-13 10:39:10|24241.3|24151.3|24255.2|24165.2|24259.8|24169.8|24240.2|24150.2|34
1655116760000|2022-06-13 10:39:20|24254.2|24164.2|24240.8|24150.8|24254.6|24164.6|24240.2|24150.2|37
1655116770000|2022-06-13 10:39:30|24240.2|24150.2|24212.4|24122.4|24242.6|24152.6|24212.4|24122.4|26
1655116780000|2022-06-13 10:39:40|24211.3|24121.3|24213|24123|24216.3|24126.3|24203.1|24113.1|21
1655116790000|2022-06-13 10:39:50|24206.2|24116.2|24178.3|24088.3|24206.2|24116.2|24177.7|24087.7|29
1655116800000|2022-06-13 10:40:00|24178.2|24088.2|24168.8|24078.8|24178.2|24088.2|24161.2|24071.2|37
1655116810000|2022-06-13 10:40:10|24164.2|24074.2|24167.7|24077.7|24170.9|24080.9|24162.5|24072.5|37
1655116820000|2022-06-13 10:40:20|24168.9|24078.9|24110.9|24020.9|24170.2|24080.2|24110.9|24020.9|39
1655116830000|2022-06-13 10:40:30|24115.5|24025.5|24110.6|24020.6|24115.9|24025.9|24107|24017|36
1655116840000|2022-06-13 10:40:40|24111.5|24021.5|24108|24018|24111.9|24021.9|24085.1|23995.1|40
1655116850000|2022-06-13 10:40:50|24109.5|24019.5|24127|24037|24130.5|24040.5|24108.5|24018.5|40
1655116860000|2022-06-13 10:41:00|24125.5|24035.5|24116.4|24026.4|24126.4|24036.4|24115.4|24025.4|37
1655116870000|2022-06-13 10:41:10|24117.8|24027.8|24151.6|24061.6|24154.5|24064.5|24113.3|24023.3|40
1655116880000|2022-06-13 10:41:20|24154.5|24064.5|24183.5|24093.5|24184.2|24094.2|24154.2|24064.2|38
1655116890000|2022-06-13 10:41:30|24188.6|24098.6|24199.1|24109.1|24200.6|24110.6|24184|24094|35
1655116900000|2022-06-13 10:41:40|24196.5|24106.5|24189.3|24099.3|24198.3|24108.3|24183.8|24093.8|38
1655116910000|2022-06-13 10:41:50|24188.4|24098.4|24211.1|24121.1|24212.2|24122.2|24183.2|24093.2|37
1655116920000|2022-06-13 10:42:00|24212.1|24122.1|24190.8|24100.8|24220.1|24130.1|24190.8|24100.8|39
1655116930000|2022-06-13 10:42:10|24186.1|24096.1|24161.4|24071.4|24189.5|24099.5|24159.8|24069.8|39
1655116940000|2022-06-13 10:42:20|24163.1|24073.1|24189.3|24099.3|24189.3|24099.3|24155.5|24065.5|38
1655116950000|2022-06-13 10:42:30|24188.3|24098.3|24224.6|24134.6|24226.5|24136.5|24188.3|24098.3|40
1655116960000|2022-06-13 10:42:40|24226.8|24136.8|24209.9|24119.9|24238.7|24148.7|24208.5|24118.5|40
1655116970000|2022-06-13 10:42:50|24210.3|24120.3|24229.7|24139.7|24234.6|24144.6|24206|24116|38
1655116980000|2022-06-13 10:43:00|24228.8|24138.8|24204.4|24114.4|24228.8|24138.8|24202.6|24112.6|40
1655116990000|2022-06-13 10:43:10|24206.2|24116.2|24185.1|24095.1|24209|24119|24181.2|24091.2|39
1655117000000|2022-06-13 10:43:20|24186.8|24096.8|24188.2|24098.2|24188.5|24098.5|24181.6|24091.6|38
1655117010000|2022-06-13 10:43:30|24188.5|24098.5|24172.7|24082.7|24188.5|24098.5|24167.7|24077.7|37
1655117020000|2022-06-13 10:43:40|24171.1|24081.1|24172.3|24082.3|24173.5|24083.5|24158.1|24068.1|36
1655117030000|2022-06-13 10:43:50|24175.2|24085.2|24188.1|24098.1|24191.2|24101.2|24173.9|24083.9|37
1655117040000|2022-06-13 10:44:00|24189.9|24099.9|24182.8|24092.8|24189.9|24099.9|24166.4|24076.4|40
1655117050000|2022-06-13 10:44:10|24182.6|24092.6|24153.9|24063.9|24182.6|24092.6|24153.9|24063.9|40
1655117060000|2022-06-13 10:44:20|24154.1|24064.1|24166.6|24076.6|24166.6|24076.6|24147.8|24057.8|36
1655117070000|2022-06-13 10:44:30|24171.8|24081.8|24169.7|24079.7|24180|24090|24169.7|24079.7|38
1655117080000|2022-06-13 10:44:40|24170.7|24080.7|24187.3|24097.3|24191.9|24101.9|24170.7|24080.7|38
1655117090000|2022-06-13 10:44:50|24188.6|24098.6|24181|24091|24205.1|24115.1|24181|24091|35
1655117100000|2022-06-13 10:45:00|24181.7|24091.7|24139.7|24049.7|24183.2|24093.2|24134.7|24044.7|34
1655117110000|2022-06-13 10:45:10|24139.8|24049.8|24130.5|24040.5|24151.8|24061.8|24130.5|24040.5|37
1655117120000|2022-06-13 10:45:20|24133.2|24043.2|24125.7|24035.7|24134.7|24044.7|24124.3|24034.3|40
1655117130000|2022-06-13 10:45:30|24126.6|24036.6|24111.1|24021.1|24126.6|24036.6|24110.7|24020.7|39
1655117140000|2022-06-13 10:45:40|24111.6|24021.6|24107.1|24017.1|24115|24025|24104.2|24014.2|35
1655117150000|2022-06-13 10:45:50|24107.8|24017.8|24091.6|24001.6|24108|24018|24088.2|23998.2|39
1655117160000|2022-06-13 10:46:00|24090.5|24000.5|24093.9|24003.9|24102.5|24012.5|24086.5|23996.5|39
1655117170000|2022-06-13 10:46:10|24091.8|24001.8|24100.7|24010.7|24100.7|24010.7|24084.6|23994.6|39
1655117180000|2022-06-13 10:46:20|24100.6|24010.6|24093.1|24003.1|24101.2|24011.2|24090.6|24000.6|39
1655117190000|2022-06-13 10:46:30|24092.3|24002.3|24082.2|23992.2|24092.9|24002.9|24081.4|23991.4|40
1655117200000|2022-06-13 10:46:40|24084|23994|24053.4|23963.4|24084|23994|24050.5|23960.5|38
1655117210000|2022-06-13 10:46:50|24052.6|23962.6|24042.5|23952.5|24057.4|23967.4|24041.9|23951.9|35
1655117220000|2022-06-13 10:47:00|24042.6|23952.6|24015.4|23925.4|24042.6|23952.6|23993.6|23903.6|39
1655117230000|2022-06-13 10:47:10|24018.6|23928.6|23999.8|23909.8|24032.6|23942.6|23995.9|23905.9|40
1655117240000|2022-06-13 10:47:20|24000.4|23910.4|24039.2|23949.2|24039.2|23949.2|24000.4|23910.4|39
1655117250000|2022-06-13 10:47:30|24039.1|23949.1|24028.7|23938.7|24041.8|23951.8|24022.2|23932.2|39
1655117260000|2022-06-13 10:47:40|24028.1|23938.1|24025.9|23935.9|24037.8|23947.8|24025.9|23935.9|38
1655117270000|2022-06-13 10:47:50|24026.7|23936.7|23996.4|23906.4|24026.7|23936.7|23995|23905|37
1655117280000|2022-06-13 10:48:00|23997.4|23907.4|24016.2|23926.2|24016.2|23926.2|23995.7|23905.7|36
1655117290000|2022-06-13 10:48:10|24016.1|23926.1|24034.9|23944.9|24040.5|23950.5|24015.3|23925.3|38
1655117300000|2022-06-13 10:48:20|24033.5|23943.5|23966.1|23876.1|24033.5|23943.5|23966.1|23876.1|40
1655117310000|2022-06-13 10:48:30|23963.1|23873.1|23935.6|23845.6|23963.1|23873.1|23897.7|23807.7|40
1655117320000|2022-06-13 10:48:40|23936|23846|23918.7|23828.7|23936|23846|23905.3|23815.3|40
1655117330000|2022-06-13 10:48:50|23917.7|23827.7|23996.6|23906.6|23996.6|23906.6|23911.7|23821.7|40
1655117340000|2022-06-13 10:49:00|24009.2|23919.2|24003|23913|24019.2|23929.2|23980|23890|40
1655117350000|2022-06-13 10:49:10|23999.7|23909.7|23982.3|23892.3|24001|23911|23957.7|23867.7|39
1655117360000|2022-06-13 10:49:20|23983.5|23893.5|23938.2|23848.2|23992.7|23902.7|23927.9|23837.9|39
1655117370000|2022-06-13 10:49:30|23945.7|23855.7|23975.3|23885.3|23981.7|23891.7|23945.4|23855.4|40
1655117380000|2022-06-13 10:49:40|23977|23887|23939.7|23849.7|23977.3|23887.3|23939.7|23849.7|39
1655117390000|2022-06-13 10:49:50|23947.2|23857.2|23957.5|23867.5|23970|23880|23946.9|23856.9|40
1655117400000|2022-06-13 10:50:00|23958.6|23868.6|23955.4|23865.4|23959.1|23869.1|23930.3|23840.3|39
1655117410000|2022-06-13 10:50:10|23956.2|23866.2|23956.8|23866.8|23975.7|23885.7|23952|23862|39
1655117420000|2022-06-13 10:50:20|23960.9|23870.9|23974.1|23884.1|23982.8|23892.8|23960.9|23870.9|39
1655117430000|2022-06-13 10:50:30|23976|23886|23968.6|23878.6|23984.4|23894.4|23968.6|23878.6|36
1655117440000|2022-06-13 10:50:40|23967.3|23877.3|23966.4|23876.4|23969.3|23879.3|23954.9|23864.9|38
1655117450000|2022-06-13 10:50:50|23965.7|23875.7|23967.6|23877.6|23971.8|23881.8|23961.8|23871.8|39
1655117460000|2022-06-13 10:51:00|23968.5|23878.5|23979.1|23889.1|23988|23898|23968.5|23878.5|38
1655117470000|2022-06-13 10:51:10|23979.6|23889.6|24002.6|23912.6|24002.8|23912.8|23978.9|23888.9|38
1655117480000|2022-06-13 10:51:20|24004|23914|24013.7|23923.7|24025.8|23935.8|24003.3|23913.3|39
1655117490000|2022-06-13 10:51:30|24011.7|23921.7|24033.5|23943.5|24033.5|23943.5|24008.6|23918.6|36
1655117500000|2022-06-13 10:51:40|24032|23942|24004.3|23914.3|24036.1|23946.1|24004.3|23914.3|38
1655117510000|2022-06-13 10:51:50|24003.9|23913.9|24014.2|23924.2|24018.9|23928.9|24001.2|23911.2|39
1655117520000|2022-06-13 10:52:00|24015.3|23925.3|24004.3|23914.3|24016.4|23926.4|24000.8|23910.8|39
1655117530000|2022-06-13 10:52:10|24006.4|23916.4|24035.6|23945.6|24036.2|23946.2|24004.8|23914.8|38
1655117540000|2022-06-13 10:52:20|24033.3|23943.3|24035.6|23945.6|24042.8|23952.8|24033.3|23943.3|39
1655117550000|2022-06-13 10:52:30|24033.6|23943.6|24052.2|23962.2|24052.2|23962.2|24031.4|23941.4|37
1655117560000|2022-06-13 10:52:40|24055.7|23965.7|24057.8|23967.8|24061|23971|24050.5|23960.5|39
1655117570000|2022-06-13 10:52:50|24060.1|23970.1|24058.6|23968.6|24060.3|23970.3|24047.6|23957.6|39
1655117580000|2022-06-13 10:53:00|24056.5|23966.5|24013.6|23923.6|24056.5|23966.5|24008.7|23918.7|39
1655117590000|2022-06-13 10:53:10|24016.8|23926.8|24051.7|23961.7|24051.7|23961.7|24016.8|23926.8|39
1655117600000|2022-06-13 10:53:20|24048.6|23958.6|24063.2|23973.2|24063.2|23973.2|24046.5|23956.5|39
1655117610000|2022-06-13 10:53:30|24063.6|23973.6|24048.9|23958.9|24064.7|23974.7|24048|23958|35
1655117620000|2022-06-13 10:53:40|24047.2|23957.2|24055|23965|24057.9|23967.9|24037.2|23947.2|40
1655117630000|2022-06-13 10:53:50|24058.8|23968.8|24062.1|23972.1|24063.7|23973.7|24055.2|23965.2|37
1655117640000|2022-06-13 10:54:00|24062.2|23972.2|24042.5|23952.5|24062.2|23972.2|24042.5|23952.5|37
1655117650000|2022-06-13 10:54:10|24043.1|23953.1|24040.9|23950.9|24060.4|23970.4|24040.9|23950.9|40
1655117660000|2022-06-13 10:54:20|24041|23951|24054.2|23964.2|24054.2|23964.2|24041|23951|38
1655117670000|2022-06-13 10:54:30|24054.1|23964.1|24021.5|23931.5|24054.3|23964.3|24020.9|23930.9|35
1655117680000|2022-06-13 10:54:40|24022.4|23932.4|24014.8|23924.8|24022.4|23932.4|24005.4|23915.4|40
1655117690000|2022-06-13 10:54:50|24015.6|23925.6|24009.3|23919.3|24016.7|23926.7|24009.1|23919.1|39
1655117700000|2022-06-13 10:55:00|24010.2|23920.2|23998.7|23908.7|24011.2|23921.2|23991.6|23901.6|39
1655117710000|2022-06-13 10:55:10|24001|23911|23977.4|23887.4|24001|23911|23974|23884|40
1655117720000|2022-06-13 10:55:20|23976.9|23886.9|23962.2|23872.2|23977.3|23887.3|23962.2|23872.2|38
1655117730000|2022-06-13 10:55:30|23961.9|23871.9|23987.1|23897.1|23994.3|23904.3|23960.8|23870.8|40
1655117740000|2022-06-13 10:55:40|23986.1|23896.1|24010.3|23920.3|24012.4|23922.4|23984.8|23894.8|38
1655117750000|2022-06-13 10:55:50|24015.8|23925.8|24004.3|23914.3|24020.9|23930.9|24004.3|23914.3|38
1655117760000|2022-06-13 10:56:00|24007.3|23917.3|23989.7|23899.7|24007.3|23917.3|23972.6|23882.6|38
1655117770000|2022-06-13 10:56:10|23991.1|23901.1|23986.2|23896.2|23995.6|23905.6|23978.2|23888.2|39
1655117780000|2022-06-13 10:56:20|23988|23898|23983.8|23893.8|23990.7|23900.7|23974.5|23884.5|36
1655117790000|2022-06-13 10:56:30|23985.3|23895.3|24019.5|23929.5|24019.5|23929.5|23984.3|23894.3|38
1655117800000|2022-06-13 10:56:40|24022.6|23932.6|24045.2|23955.2|24045.2|23955.2|24019.6|23929.6|40
1655117810000|2022-06-13 10:56:50|24046.6|23956.6|24043.3|23953.3|24048.8|23958.8|24042.4|23952.4|35
1655117820000|2022-06-13 10:57:00|24041.9|23951.9|24035.5|23945.5|24049.2|23959.2|24034.3|23944.3|38
1655117830000|2022-06-13 10:57:10|24034.9|23944.9|24050.6|23960.6|24050.6|23960.6|24034.3|23944.3|34
1655117840000|2022-06-13 10:57:20|24052|23962|24041.7|23951.7|24063.6|23973.6|24041.7|23951.7|40
1655117850000|2022-06-13 10:57:30|24044.4|23954.4|24051.6|23961.6|24051.6|23961.6|24040|23950|38
1655117860000|2022-06-13 10:57:40|24055.6|23965.6|24045.8|23955.8|24060.4|23970.4|24043.6|23953.6|39
1655117870000|2022-06-13 10:57:50|24043.1|23953.1|24019.4|23929.4|24043.1|23953.1|24015.2|23925.2|38
1655117880000|2022-06-13 10:58:00|24017.4|23927.4|23992.3|23902.3|24018.9|23928.9|23988.5|23898.5|38
1655117890000|2022-06-13 10:58:10|23991.9|23901.9|23974.9|23884.9|23992.3|23902.3|23974.3|23884.3|38
1655117900000|2022-06-13 10:58:20|23975.8|23885.8|24003.2|23913.2|24004.8|23914.8|23973.2|23883.2|38
1655117910000|2022-06-13 10:58:30|24002.9|23912.9|23982.2|23892.2|24002.9|23912.9|23979.1|23889.1|34
1655117920000|2022-06-13 10:58:40|23981.8|23891.8|23981.8|23891.8|23984|23894|23971.4|23881.4|37
1655117930000|2022-06-13 10:58:50|23981.3|23891.3|23976.9|23886.9|23981.8|23891.8|23976.1|23886.1|38
1655117940000|2022-06-13 10:59:00|23978|23888|23977.5|23887.5|23982.5|23892.5|23970.9|23880.9|37
1655117950000|2022-06-13 10:59:10|23973.7|23883.7|23998.9|23908.9|23998.9|23908.9|23967.6|23877.6|39
1655117960000|2022-06-13 10:59:20|23999.8|23909.8|24003.8|23913.8|24007.4|23917.4|23997.4|23907.4|39
1655117970000|2022-06-13 10:59:30|24003.5|23913.5|23973.9|23883.9|24003.5|23913.5|23973.9|23883.9|38
1655117980000|2022-06-13 10:59:40|23975.6|23885.6|23979.7|23889.7|23985.9|23895.9|23975.6|23885.6|37
1655117990000|2022-06-13 10:59:50|23979.5|23889.5|23978.8|23888.8|23984.6|23894.6|23969|23879|39
1655118000000|2022-06-13 11:00:00|23978.3|23888.3|23999.7|23909.7|24009|23919|23978.3|23888.3|39
1655118010000|2022-06-13 11:00:10|24000.7|23910.7|24007.6|23917.6|24007.6|23917.6|23992.1|23902.1|38
1655118020000|2022-06-13 11:00:20|24005|23915|24019.6|23929.6|24019.6|23929.6|23994.5|23904.5|38
1655118030000|2022-06-13 11:00:30|24019.1|23929.1|24026|23936|24027.2|23937.2|24014.1|23924.1|40
1655118040000|2022-06-13 11:00:40|24023.2|23933.2|24033.6|23943.6|24033.6|23943.6|24017.9|23927.9|40
1655118050000|2022-06-13 11:00:50|24030.3|23940.3|24041.5|23951.5|24041.5|23951.5|24030.3|23940.3|39
1655118060000|2022-06-13 11:01:00|24040.6|23950.6|24031.1|23941.1|24045.5|23955.5|24031.1|23941.1|40
1655118070000|2022-06-13 11:01:10|24028.1|23938.1|24005.6|23915.6|24028.1|23938.1|24003.7|23913.7|38
1655118080000|2022-06-13 11:01:20|24005|23915|23997.9|23907.9|24008.1|23918.1|23997.9|23907.9|39
1655118090000|2022-06-13 11:01:30|23997.8|23907.8|23999.4|23909.4|24004.5|23914.5|23989.5|23899.5|38
1655118100000|2022-06-13 11:01:40|23999.1|23909.1|24019.6|23929.6|24019.6|23929.6|23995.9|23905.9|37
1655118110000|2022-06-13 11:01:50|24024.7|23934.7|24028.6|23938.6|24036.4|23946.4|24024.7|23934.7|40
1655118120000|2022-06-13 11:02:00|24028.3|23938.3|24029|23939|24032.3|23942.3|24019.6|23929.6|35
1655118130000|2022-06-13 11:02:10|24028.1|23938.1|24044|23954|24047.6|23957.6|24026.1|23936.1|38
1655118140000|2022-06-13 11:02:20|24044.9|23954.9|24037.8|23947.8|24046.3|23956.3|24037.2|23947.2|36
1655118150000|2022-06-13 11:02:30|24038.5|23948.5|24011.2|23921.2|24038.5|23948.5|24006.2|23916.2|37
1655118160000|2022-06-13 11:02:40|24013.1|23923.1|24021.5|23931.5|24024.1|23934.1|24012.3|23922.3|35
1655118170000|2022-06-13 11:02:50|24022.9|23932.9|24012|23922|24042.3|23952.3|24012|23922|39
1655118180000|2022-06-13 11:03:00|24011.4|23921.4|23984|23894|24011.4|23921.4|23981.7|23891.7|36
1655118190000|2022-06-13 11:03:10|23982.9|23892.9|23981.5|23891.5|23985.5|23895.5|23981.5|23891.5|36
1655118200000|2022-06-13 11:03:20|23979.6|23889.6|23989.6|23899.6|23991.7|23901.7|23963.3|23873.3|39
1655118210000|2022-06-13 11:03:30|23987.3|23897.3|23985.1|23895.1|23990.1|23900.1|23982.7|23892.7|38
1655118220000|2022-06-13 11:03:40|23984.2|23894.2|23997.4|23907.4|24000.6|23910.6|23984.2|23894.2|39
1655118230000|2022-06-13 11:03:50|23996.7|23906.7|24031.7|23941.7|24031.7|23941.7|23996.7|23906.7|38
1655118240000|2022-06-13 11:04:00|24031.9|23941.9|24022|23932|24037.3|23947.3|24021.4|23931.4|40
1655118250000|2022-06-13 11:04:10|24021.8|23931.8|24025.5|23935.5|24026|23936|24003.6|23913.6|37
1655118260000|2022-06-13 11:04:20|24024.6|23934.6|24050.1|23960.1|24050.1|23960.1|24024.6|23934.6|39
1655118270000|2022-06-13 11:04:30|24051.5|23961.5|24065.4|23975.4|24065.9|23975.9|24048.3|23958.3|38
1655118280000|2022-06-13 11:04:40|24066.7|23976.7|24068.4|23978.4|24068.4|23978.4|24052.2|23962.2|40
1655118290000|2022-06-13 11:04:50|24069.5|23979.5|24065.3|23975.3|24070.7|23980.7|24052|23962|37
1655118300000|2022-06-13 11:05:00|24066.6|23976.6|24038.5|23948.5|24067.6|23977.6|24034.4|23944.4|40
1655118310000|2022-06-13 11:05:10|24040.1|23950.1|24060.4|23970.4|24067.3|23977.3|24040.1|23950.1|36
1655118320000|2022-06-13 11:05:20|24059.6|23969.6|24069.6|23979.6|24071.8|23981.8|24057.4|23967.4|38
1655118330000|2022-06-13 11:05:30|24072.8|23982.8|24086.6|23996.6|24086.6|23996.6|24069.8|23979.8|40
1655118340000|2022-06-13 11:05:40|24084.8|23994.8|24052.5|23962.5|24085.7|23995.7|24052.5|23962.5|38
1655118350000|2022-06-13 11:05:50|24053.6|23963.6|24033.8|23943.8|24056.5|23966.5|24029.6|23939.6|39
1655118360000|2022-06-13 11:06:00|24034.1|23944.1|24005.8|23915.8|24036.3|23946.3|24005.8|23915.8|37
1655118370000|2022-06-13 11:06:10|24005.1|23915.1|23985.3|23895.3|24005.1|23915.1|23983.2|23893.2|40
1655118380000|2022-06-13 11:06:20|23983.9|23893.9|23992.3|23902.3|23997.4|23907.4|23977.8|23887.8|37
1655118390000|2022-06-13 11:06:30|23994.5|23904.5|23987.1|23897.1|23998.4|23908.4|23984.5|23894.5|38
1655118400000|2022-06-13 11:06:40|23986.9|23896.9|23997.1|23907.1|24007.2|23917.2|23986.9|23896.9|36
1655118410000|2022-06-13 11:06:50|23994.7|23904.7|23986.5|23896.5|23994.7|23904.7|23973.6|23883.6|40
1655118420000|2022-06-13 11:07:00|23987.2|23897.2|23965.1|23875.1|23987.2|23897.2|23965.1|23875.1|39
1655118430000|2022-06-13 11:07:10|23964|23874|23955.6|23865.6|23978.9|23888.9|23955.6|23865.6|40
1655118440000|2022-06-13 11:07:20|23962.7|23872.7|23956|23866|23965.7|23875.7|23956|23866|38
1655118450000|2022-06-13 11:07:30|23955.3|23865.3|23952.1|23862.1|23963.3|23873.3|23952.1|23862.1|39
1655118460000|2022-06-13 11:07:40|23952.2|23862.2|23938.2|23848.2|23952.2|23862.2|23933.1|23843.1|36
1655118470000|2022-06-13 11:07:50|23938.9|23848.9|23924.4|23834.4|23938.9|23848.9|23923.1|23833.1|38
1655118480000|2022-06-13 11:08:00|23922.9|23832.9|23930.4|23840.4|23930.4|23840.4|23917|23827|36
1655118490000|2022-06-13 11:08:10|23928.2|23838.2|23921.2|23831.2|23928.2|23838.2|23898.7|23808.7|39
1655118500000|2022-06-13 11:08:20|23923.8|23833.8|23947.4|23857.4|23947.4|23857.4|23921.7|23831.7|39
1655118510000|2022-06-13 11:08:30|23946|23856|23950.5|23860.5|23951.2|23861.2|23938.5|23848.5|38
1655118520000|2022-06-13 11:08:40|23947.6|23857.6|23929.7|23839.7|23949.8|23859.8|23929.7|23839.7|37
1655118530000|2022-06-13 11:08:50|23928.5|23838.5|23898.1|23808.1|23928.5|23838.5|23896.9|23806.9|36
1655118540000|2022-06-13 11:09:00|23898.7|23808.7|23882.9|23792.9|23908.1|23818.1|23882.9|23792.9|36
1655118550000|2022-06-13 11:09:10|23881.2|23791.2|23880.2|23790.2|23893.7|23803.7|23878.2|23788.2|40
1655118560000|2022-06-13 11:09:20|23879.5|23789.5|23870.4|23780.4|23883.8|23793.8|23860.5|23770.5|39
1655118570000|2022-06-13 11:09:30|23869.6|23779.6|23864.6|23774.6|23873.2|23783.2|23862.7|23772.7|39
1655118580000|2022-06-13 11:09:40|23864.9|23774.9|23862.9|23772.9|23878.7|23788.7|23862.9|23772.9|39
1655118590000|2022-06-13 11:09:50|23861.3|23771.3|23860.2|23770.2|23868.9|23778.9|23857.9|23767.9|38
1655118600000|2022-06-13 11:10:00|23862.2|23772.2|23842.9|23752.9|23869.1|23779.1|23839.1|23749.1|39
1655118610000|2022-06-13 11:10:10|23844.2|23754.2|23854.4|23764.4|23856.6|23766.6|23832.1|23742.1|39
1655118620000|2022-06-13 11:10:20|23851.9|23761.9|23835.3|23745.3|23851.9|23761.9|23835.3|23745.3|40
1655118630000|2022-06-13 11:10:30|23834.6|23744.6|23860.2|23770.2|23860.2|23770.2|23832.3|23742.3|39
1655118640000|2022-06-13 11:10:40|23863.6|23773.6|23867|23777|23869.2|23779.2|23860.6|23770.6|40
1655118650000|2022-06-13 11:10:50|23869|23779|23866.6|23776.6|23881.6|23791.6|23862|23772|38
1655118660000|2022-06-13 11:11:00|23867.3|23777.3|23884.1|23794.1|23898.7|23808.7|23867.3|23777.3|38
1655118670000|2022-06-13 11:11:10|23882.5|23792.5|23906.3|23816.3|23906.3|23816.3|23881.7|23791.7|31
1655118680000|2022-06-13 11:11:20|23905.4|23815.4|23898.8|23808.8|23909|23819|23896.9|23806.9|34
1655118690000|2022-06-13 11:11:30|23898.9|23808.9|23892.3|23802.3|23906|23816|23891.3|23801.3|36
1655118700000|2022-06-13 11:11:40|23893.7|23803.7|23857|23767|23899.2|23809.2|23857|23767|40
1655118710000|2022-06-13 11:11:50|23851|23761|23856.2|23766.2|23858.4|23768.4|23849|23759|36
1655118720000|2022-06-13 11:12:00|23856|23766|23835.7|23745.7|23858.6|23768.6|23832.9|23742.9|37
1655118730000|2022-06-13 11:12:10|23837.6|23747.6|23832.4|23742.4|23844|23754|23823.8|23733.8|38
1655118740000|2022-06-13 11:12:20|23840|23750|23846|23756|23853.9|23763.9|23840|23750|36
1655118750000|2022-06-13 11:12:30|23846.4|23756.4|23847.9|23757.9|23852.5|23762.5|23842.2|23752.2|38
1655118760000|2022-06-13 11:12:40|23845.5|23755.5|23842.6|23752.6|23856.8|23766.8|23842.6|23752.6|37
1655118770000|2022-06-13 11:12:50|23843.3|23753.3|23840.9|23750.9|23847.2|23757.2|23836.5|23746.5|37
1655118780000|2022-06-13 11:13:00|23840.8|23750.8|23806.3|23716.3|23840.8|23750.8|23796.5|23706.5|38
1655118790000|2022-06-13 11:13:10|23806.5|23716.5|23824.8|23734.8|23824.8|23734.8|23789|23699|39
1655118800000|2022-06-13 11:13:20|23837.2|23747.2|23887.4|23797.4|23887.4|23797.4|23837.2|23747.2|39
1655118810000|2022-06-13 11:13:30|23890.2|23800.2|23886.2|23796.2|23894.5|23804.5|23883.1|23793.1|38
1655118820000|2022-06-13 11:13:40|23890.3|23800.3|23884.1|23794.1|23896.2|23806.2|23883.1|23793.1|39
1655118830000|2022-06-13 11:13:50|23884.4|23794.4|23837.4|23747.4|23885.2|23795.2|23837.4|23747.4|37
1655118840000|2022-06-13 11:14:00|23839.3|23749.3|23837.1|23747.1|23839.3|23749.3|23820.1|23730.1|39
1655118850000|2022-06-13 11:14:10|23846.8|23756.8|23860.7|23770.7|23870.5|23780.5|23841.1|23751.1|37
1655118860000|2022-06-13 11:14:20|23865.5|23775.5|23859.8|23769.8|23865.5|23775.5|23846.5|23756.5|40
1655118870000|2022-06-13 11:14:30|23858.4|23768.4|23843.5|23753.5|23862.9|23772.9|23842.8|23752.8|39
1655118880000|2022-06-13 11:14:40|23842.2|23752.2|23850.8|23760.8|23850.8|23760.8|23831.6|23741.6|37
1655118890000|2022-06-13 11:14:50|23852.6|23762.6|23845.7|23755.7|23866|23776|23845|23755|38
1655118900000|2022-06-13 11:15:00|23846|23756|23855.3|23765.3|23855.3|23765.3|23835.9|23745.9|40
1655118910000|2022-06-13 11:15:10|23854|23764|23851.2|23761.2|23858.6|23768.6|23843.5|23753.5|39
1655118920000|2022-06-13 11:15:20|23852.3|23762.3|23855.6|23765.6|23859.5|23769.5|23845.7|23755.7|39
1655118930000|2022-06-13 11:15:30|23852.9|23762.9|23803.8|23713.8|23852.9|23762.9|23803.8|23713.8|39
1655118940000|2022-06-13 11:15:40|23804.3|23714.3|23802.1|23712.1|23805.6|23715.6|23794.1|23704.1|37
1655118950000|2022-06-13 11:15:50|23795.6|23705.6|23797.4|23707.4|23797.4|23707.4|23787.9|23697.9|34
1655118960000|2022-06-13 11:16:00|23797.7|23707.7|23784.2|23694.2|23802.5|23712.5|23781.8|23691.8|40
1655118970000|2022-06-13 11:16:10|23786.1|23696.1|23775.7|23685.7|23790|23700|23771.3|23681.3|39
1655118980000|2022-06-13 11:16:20|23778.9|23688.9|23781.5|23691.5|23790.7|23700.7|23777.3|23687.3|36
1655118990000|2022-06-13 11:16:30|23781|23691|23756.3|23666.3|23784|23694|23756.3|23666.3|33
1655119000000|2022-06-13 11:16:40|23763.1|23673.1|23779.1|23689.1|23789.6|23699.6|23757.7|23667.7|37
1655119010000|2022-06-13 11:16:50|23776.8|23686.8|23752.1|23662.1|23776.8|23686.8|23752.1|23662.1|35
1655119020000|2022-06-13 11:17:00|23754|23664|23807.5|23717.5|23807.5|23717.5|23732.7|23642.7|37
1655119030000|2022-06-13 11:17:10|23804.5|23714.5|23807.2|23717.2|23815.9|23725.9|23799.3|23709.3|40
1655119040000|2022-06-13 11:17:20|23807.1|23717.1|23783.4|23693.4|23809.4|23719.4|23781.3|23691.3|38
1655119050000|2022-06-13 11:17:30|23783.3|23693.3|23792|23702|23793.6|23703.6|23782.6|23692.6|39
1655119060000|2022-06-13 11:17:40|23790.7|23700.7|23780.9|23690.9|23797.3|23707.3|23776.4|23686.4|40
1655119070000|2022-06-13 11:17:50|23787.9|23697.9|23794.8|23704.8|23795.3|23705.3|23784.7|23694.7|38
1655119080000|2022-06-13 11:18:00|23794.4|23704.4|23825.6|23735.6|23825.6|23735.6|23793.6|23703.6|40
1655119090000|2022-06-13 11:18:10|23826.8|23736.8|23799.4|23709.4|23839.8|23749.8|23799.1|23709.1|39
1655119100000|2022-06-13 11:18:20|23797|23707|23781.5|23691.5|23799|23709|23778.4|23688.4|36
1655119110000|2022-06-13 11:18:30|23780.1|23690.1|23759.5|23669.5|23782.4|23692.4|23759.5|23669.5|39
1655119120000|2022-06-13 11:18:40|23756.8|23666.8|23745.2|23655.2|23770.2|23680.2|23744.3|23654.3|39
1655119130000|2022-06-13 11:18:50|23746.7|23656.7|23749.7|23659.7|23761.9|23671.9|23739.5|23649.5|38
1655119140000|2022-06-13 11:19:00|23753.5|23663.5|23745.8|23655.8|23761.2|23671.2|23742|23652|40
1655119150000|2022-06-13 11:19:10|23744.3|23654.3|23727.1|23637.1|23744.3|23654.3|23727.1|23637.1|39
1655119160000|2022-06-13 11:19:20|23719.5|23629.5|23709.1|23619.1|23735.4|23645.4|23709.1|23619.1|40
1655119170000|2022-06-13 11:19:30|23708|23618|23684.9|23594.9|23710.6|23620.6|23684.9|23594.9|39
1655119180000|2022-06-13 11:19:40|23684.3|23594.3|23680.4|23590.4|23690.3|23600.3|23673|23583|40
1655119190000|2022-06-13 11:19:50|23681.9|23591.9|23690.4|23600.4|23692.8|23602.8|23668.6|23578.6|40
1655119200000|2022-06-13 11:20:00|23689.1|23599.1|23717.2|23627.2|23721.6|23631.6|23685.6|23595.6|39
1655119210000|2022-06-13 11:20:10|23715.2|23625.2|23669.8|23579.8|23717.4|23627.4|23667.9|23577.9|38
1655119220000|2022-06-13 11:20:20|23668.6|23578.6|23653.7|23563.7|23668.6|23578.6|23650.3|23560.3|37
1655119230000|2022-06-13 11:20:30|23653.8|23563.8|23651.3|23561.3|23658.6|23568.6|23645.8|23555.8|39
1655119240000|2022-06-13 11:20:40|23652.2|23562.2|23673.4|23583.4|23673.4|23583.4|23643.1|23553.1|40
1655119250000|2022-06-13 11:20:50|23674.9|23584.9|23681.3|23591.3|23691.9|23601.9|23674.5|23584.5|39
1655119260000|2022-06-13 11:21:00|23683.1|23593.1|23683.7|23593.7|23693.2|23603.2|23674.2|23584.2|40
1655119270000|2022-06-13 11:21:10|23683.4|23593.4|23699.6|23609.6|23722.2|23632.2|23682.3|23592.3|40
1655119280000|2022-06-13 11:21:20|23696.1|23606.1|23679.1|23589.1|23704.1|23614.1|23677.7|23587.7|39
1655119290000|2022-06-13 11:21:30|23675.6|23585.6|23655.8|23565.8|23683.3|23593.3|23655.8|23565.8|38
1655119300000|2022-06-13 11:21:40|23659.4|23569.4|23661.5|23571.5|23666.9|23576.9|23644.4|23554.4|39
1655119310000|2022-06-13 11:21:50|23662.5|23572.5|23649.8|23559.8|23662.5|23572.5|23647|23557|39
1655119320000|2022-06-13 11:22:00|23647.6|23557.6|23631.6|23541.6|23658.1|23568.1|23631.4|23541.4|39
1655119330000|2022-06-13 11:22:10|23630.6|23540.6|23639.1|23549.1|23662.6|23572.6|23626.9|23536.9|40
1655119340000|2022-06-13 11:22:20|23637.9|23547.9|23647.6|23557.6|23652.1|23562.1|23627.1|23537.1|39
1655119350000|2022-06-13 11:22:30|23650.8|23560.8|23626.5|23536.5|23650.8|23560.8|23626.5|23536.5|40
1655119360000|2022-06-13 11:22:40|23627.6|23537.6|23613.4|23523.4|23627.6|23537.6|23610.5|23520.5|39
1655119370000|2022-06-13 11:22:50|23613.9|23523.9|23608.3|23518.3|23622.3|23532.3|23606.7|23516.7|38
1655119380000|2022-06-13 11:23:00|23607.4|23517.4|23640.3|23550.3|23640.3|23550.3|23607|23517|36
1655119390000|2022-06-13 11:23:10|23642|23552|23626.4|23536.4|23654.8|23564.8|23625.4|23535.4|39
1655119400000|2022-06-13 11:23:20|23625.3|23535.3|23650|23560|23650.1|23560.1|23615.9|23525.9|40
1655119410000|2022-06-13 11:23:30|23645.5|23555.5|23645.7|23555.7|23664.8|23574.8|23643.2|23553.2|37
1655119420000|2022-06-13 11:23:40|23643|23553|23615.7|23525.7|23652.7|23562.7|23607.8|23517.8|38
1655119430000|2022-06-13 11:23:50|23614.2|23524.2|23635.3|23545.3|23636.1|23546.1|23608|23518|39
1655119440000|2022-06-13 11:24:00|23633.7|23543.7|23612.5|23522.5|23636.7|23546.7|23612.5|23522.5|37
1655119450000|2022-06-13 11:24:10|23613.5|23523.5|23618.9|23528.9|23627.2|23537.2|23605.4|23515.4|38
1655119460000|2022-06-13 11:24:20|23618|23528|23629.3|23539.3|23633.2|23543.2|23612.3|23522.3|38
1655119470000|2022-06-13 11:24:30|23633.9|23543.9|23615.3|23525.3|23638.6|23548.6|23615.3|23525.3|39
1655119480000|2022-06-13 11:24:40|23611.2|23521.2|23607|23517|23612.9|23522.9|23604.2|23514.2|38
1655119490000|2022-06-13 11:24:50|23603.6|23513.6|23602.2|23512.2|23612|23522|23585.1|23495.1|39
1655119500000|2022-06-13 11:25:00|23599.9|23509.9|23608.8|23518.8|23608.8|23518.8|23583.5|23493.5|40
1655119510000|2022-06-13 11:25:10|23607.8|23517.8|23577.9|23487.9|23608.8|23518.8|23571.2|23481.2|39
1655119520000|2022-06-13 11:25:20|23578.8|23488.8|23580.9|23490.9|23592.9|23502.9|23572|23482|39
1655119530000|2022-06-13 11:25:30|23578.5|23488.5|23576.4|23486.4|23585.2|23495.2|23575.6|23485.6|40
1655119540000|2022-06-13 11:25:40|23576.6|23486.6|23568.4|23478.4|23576.6|23486.6|23559.7|23469.7|38
1655119550000|2022-06-13 11:25:50|23567.1|23477.1|23560.6|23470.6|23569|23479|23558.2|23468.2|38
1655119560000|2022-06-13 11:26:00|23559.3|23469.3|23562.5|23472.5|23581.1|23491.1|23558.8|23468.8|37
1655119570000|2022-06-13 11:26:10|23562.1|23472.1|23558.7|23468.7|23563.7|23473.7|23557.8|23467.8|37
1655119580000|2022-06-13 11:26:20|23559.4|23469.4|23559.5|23469.5|23571.7|23481.7|23557.3|23467.3|38
1655119590000|2022-06-13 11:26:30|23561.7|23471.7|23565.4|23475.4|23572.5|23482.5|23557.9|23467.9|37
1655119600000|2022-06-13 11:26:40|23566|23476|23572.9|23482.9|23577.3|23487.3|23552.4|23462.4|38
1655119610000|2022-06-13 11:26:50|23567.5|23477.5|23563|23473|23571.8|23481.8|23555.4|23465.4|39
1655119620000|2022-06-13 11:27:00|23562.9|23472.9|23571.1|23481.1|23572.5|23482.5|23553.1|23463.1|36
1655119630000|2022-06-13 11:27:10|23567.9|23477.9|23622.2|23532.2|23622.2|23532.2|23567.9|23477.9|39
1655119640000|2022-06-13 11:27:20|23621.4|23531.4|23617.8|23527.8|23634.4|23544.4|23616.2|23526.2|36
1655119650000|2022-06-13 11:27:30|23614.3|23524.3|23635.7|23545.7|23639.1|23549.1|23612.2|23522.2|36
1655119660000|2022-06-13 11:27:40|23636.2|23546.2|23598.3|23508.3|23638.8|23548.8|23594.5|23504.5|40
1655119670000|2022-06-13 11:27:50|23601.1|23511.1|23591.7|23501.7|23602.2|23512.2|23578.1|23488.1|40
1655119680000|2022-06-13 11:28:00|23600.9|23510.9|23675.7|23585.7|23675.7|23585.7|23600.9|23510.9|39
1655119690000|2022-06-13 11:28:10|23679.1|23589.1|23667.7|23577.7|23704.9|23614.9|23667.7|23577.7|39
1655119700000|2022-06-13 11:28:20|23663.2|23573.2|23655.7|23565.7|23688.4|23598.4|23650.4|23560.4|40
1655119710000|2022-06-13 11:28:30|23658.2|23568.2|23653.4|23563.4|23664.6|23574.6|23645.7|23555.7|40
1655119720000|2022-06-13 11:28:40|23655.5|23565.5|23661.1|23571.1|23669.8|23579.8|23649.2|23559.2|38
1655119730000|2022-06-13 11:28:50|23661.3|23571.3|23637.3|23547.3|23665.2|23575.2|23634|23544|37
1655119740000|2022-06-13 11:29:00|23639.6|23549.6|23597.5|23507.5|23642.7|23552.7|23594.7|23504.7|39
1655119750000|2022-06-13 11:29:10|23603.6|23513.6|23591.7|23501.7|23603.6|23513.6|23584.3|23494.3|40
1655119760000|2022-06-13 11:29:20|23589.7|23499.7|23585.2|23495.2|23600|23510|23584.5|23494.5|37
1655119770000|2022-06-13 11:29:30|23583.5|23493.5|23603.2|23513.2|23603.2|23513.2|23582.8|23492.8|37
1655119780000|2022-06-13 11:29:40|23600.2|23510.2|23579.7|23489.7|23621.6|23531.6|23578.6|23488.6|40
1655119790000|2022-06-13 11:29:50|23578.3|23488.3|23587.4|23497.4|23588.9|23498.9|23578.3|23488.3|39
1655119800000|2022-06-13 11:30:00|23588.4|23498.4|23568.8|23478.8|23590.1|23500.1|23564.3|23474.3|39
1655119810000|2022-06-13 11:30:10|23569.3|23479.3|23549.5|23459.5|23576.1|23486.1|23548.5|23458.5|38
1655119820000|2022-06-13 11:30:20|23549.4|23459.4|23548.6|23458.6|23569|23479|23548.6|23458.6|35
1655119830000|2022-06-13 11:30:30|23548.1|23458.1|23557.5|23467.5|23557.5|23467.5|23533.7|23443.7|35
1655119840000|2022-06-13 11:30:40|23561|23471|23590.4|23500.4|23590.4|23500.4|23548.8|23458.8|39
1655119850000|2022-06-13 11:30:50|23589|23499|23637.1|23547.1|23650.1|23560.1|23589|23499|40
1655119860000|2022-06-13 11:31:00|23638.1|23548.1|23647.3|23557.3|23658.3|23568.3|23638.1|23548.1|38
1655119870000|2022-06-13 11:31:10|23646.8|23556.8|23642.9|23552.9|23662.3|23572.3|23642.9|23552.9|37
1655119880000|2022-06-13 11:31:20|23643.6|23553.6|23647.7|23557.7|23647.9|23557.9|23620.4|23530.4|39
1655119890000|2022-06-13 11:31:30|23647.2|23557.2|23679.8|23589.8|23681.4|23591.4|23646.4|23556.4|35
1655119900000|2022-06-13 11:31:40|23679.3|23589.3|23688.5|23598.5|23695.3|23605.3|23669|23579|38
1655119910000|2022-06-13 11:31:50|23689.8|23599.8|23693.3|23603.3|23718|23628|23689.8|23599.8|37
1655119920000|2022-06-13 11:32:00|23691.6|23601.6|23659.3|23569.3|23691.6|23601.6|23655.2|23565.2|40
1655119930000|2022-06-13 11:32:10|23659.2|23569.2|23715.8|23625.8|23719.7|23629.7|23655.5|23565.5|39
1655119940000|2022-06-13 11:32:20|23715.4|23625.4|23718.4|23628.4|23726.3|23636.3|23711.9|23621.9|38
1655119950000|2022-06-13 11:32:30|23717.8|23627.8|23730|23640|23735.2|23645.2|23717.8|23627.8|39
1655119960000|2022-06-13 11:32:40|23742.4|23652.4|23723.1|23633.1|23752.8|23662.8|23721.1|23631.1|39
1655119970000|2022-06-13 11:32:50|23722.8|23632.8|23732.6|23642.6|23732.6|23642.6|23716.8|23626.8|39
1655119980000|2022-06-13 11:33:00|23732.5|23642.5|23712.3|23622.3|23736.6|23646.6|23709.4|23619.4|40
1655119990000|2022-06-13 11:33:10|23710|23620|23674.2|23584.2|23710.8|23620.8|23671.9|23581.9|40
1655120000000|2022-06-13 11:33:20|23678.3|23588.3|23681.4|23591.4|23690.4|23600.4|23674.5|23584.5|40
1655120010000|2022-06-13 11:33:30|23677.3|23587.3|23692.3|23602.3|23707.2|23617.2|23672.7|23582.7|40
1655120020000|2022-06-13 11:33:40|23692.6|23602.6|23676|23586|23700.2|23610.2|23675.7|23585.7|39
1655120030000|2022-06-13 11:33:50|23669.3|23579.3|23670.4|23580.4|23674.2|23584.2|23663.8|23573.8|39
1655120040000|2022-06-13 11:34:00|23669.4|23579.4|23671.4|23581.4|23677.2|23587.2|23660.9|23570.9|38
1655120050000|2022-06-13 11:34:10|23670.2|23580.2|23687.8|23597.8|23702.5|23612.5|23668|23578|39
1655120060000|2022-06-13 11:34:20|23687.3|23597.3|23677.5|23587.5|23695.7|23605.7|23676.1|23586.1|40
1655120070000|2022-06-13 11:34:30|23678|23588|23681.9|23591.9|23681.9|23591.9|23666.2|23576.2|36
1655120080000|2022-06-13 11:34:40|23683.3|23593.3|23684.1|23594.1|23690.5|23600.5|23680.2|23590.2|40
1655120090000|2022-06-13 11:34:50|23686.2|23596.2|23718.5|23628.5|23718.5|23628.5|23686.2|23596.2|39
1655120100000|2022-06-13 11:35:00|23719.3|23629.3|23721.7|23631.7|23734.5|23644.5|23719.3|23629.3|38
1655120110000|2022-06-13 11:35:10|23723.5|23633.5|23732.7|23642.7|23733.1|23643.1|23704.9|23614.9|40
1655120120000|2022-06-13 11:35:20|23734.1|23644.1|23752.2|23662.2|23754.4|23664.4|23731.8|23641.8|37
1655120130000|2022-06-13 11:35:30|23753.4|23663.4|23747.2|23657.2|23753.7|23663.7|23734.7|23644.7|39
1655120140000|2022-06-13 11:35:40|23746.1|23656.1|23738|23648|23756|23666|23735.1|23645.1|37
1655120150000|2022-06-13 11:35:50|23736.4|23646.4|23736.8|23646.8|23749|23659|23736.1|23646.1|37
1655120160000|2022-06-13 11:36:00|23734.8|23644.8|23719.7|23629.7|23746.9|23656.9|23711.5|23621.5|40
1655120170000|2022-06-13 11:36:10|23721.5|23631.5|23700.4|23610.4|23734|23644|23700.4|23610.4|37
1655120180000|2022-06-13 11:36:20|23703|23613|23686.8|23596.8|23703|23613|23685.3|23595.3|39
1655120190000|2022-06-13 11:36:30|23686.7|23596.7|23684.8|23594.8|23686.7|23596.7|23676.9|23586.9|38
1655120200000|2022-06-13 11:36:40|23677.7|23587.7|23678.8|23588.8|23682.1|23592.1|23673.7|23583.7|39
1655120210000|2022-06-13 11:36:50|23677.3|23587.3|23683.7|23593.7|23683.7|23593.7|23675.3|23585.3|37
1655120220000|2022-06-13 11:37:00|23685.1|23595.1|23690.2|23600.2|23704.1|23614.1|23681.7|23591.7|39
1655120230000|2022-06-13 11:37:10|23689.8|23599.8|23673.8|23583.8|23691|23601|23672.3|23582.3|39
1655120240000|2022-06-13 11:37:20|23674.9|23584.9|23682.3|23592.3|23683.7|23593.7|23670.6|23580.6|40
1655120250000|2022-06-13 11:37:30|23681.5|23591.5|23685.2|23595.2|23685.8|23595.8|23672.8|23582.8|36
1655120260000|2022-06-13 11:37:40|23685.3|23595.3|23677.6|23587.6|23685.3|23595.3|23677.4|23587.4|34
1655120270000|2022-06-13 11:37:50|23677.7|23587.7|23679.9|23589.9|23683.3|23593.3|23675.3|23585.3|36
1655120280000|2022-06-13 11:38:00|23679.2|23589.2|23666.4|23576.4|23679.2|23589.2|23666.4|23576.4|36
1655120290000|2022-06-13 11:38:10|23667.1|23577.1|23650.3|23560.3|23671.1|23581.1|23649.3|23559.3|33
1655120300000|2022-06-13 11:38:20|23648.7|23558.7|23642.3|23552.3|23653.8|23563.8|23642.3|23552.3|38
1655120310000|2022-06-13 11:38:30|23644.1|23554.1|23652.6|23562.6|23657.1|23567.1|23641.8|23551.8|40
1655120320000|2022-06-13 11:38:40|23653.7|23563.7|23646.7|23556.7|23653.7|23563.7|23643.3|23553.3|37
1655120330000|2022-06-13 11:38:50|23647|23557|23646.2|23556.2|23655.7|23565.7|23643.6|23553.6|36
1655120340000|2022-06-13 11:39:00|23649.9|23559.9|23677.2|23587.2|23679.9|23589.9|23649.4|23559.4|38
1655120350000|2022-06-13 11:39:10|23675.9|23585.9|23663.7|23573.7|23678.2|23588.2|23663.1|23573.1|38
1655120360000|2022-06-13 11:39:20|23665.6|23575.6|23672|23582|23674.2|23584.2|23663.9|23573.9|39
1655120370000|2022-06-13 11:39:30|23671.8|23581.8|23663.6|23573.6|23672.3|23582.3|23661.6|23571.6|37
1655120380000|2022-06-13 11:39:40|23664.6|23574.6|23672.8|23582.8|23673.8|23583.8|23660.1|23570.1|38
1655120390000|2022-06-13 11:39:50|23673.4|23583.4|23704.6|23614.6|23706.7|23616.7|23672.9|23582.9|38
1655120400000|2022-06-13 11:40:00|23705.5|23615.5|23674.7|23584.7|23711.6|23621.6|23673.2|23583.2|37
1655120410000|2022-06-13 11:40:10|23671.4|23581.4|23646|23556|23680|23590|23645.7|23555.7|40
1655120420000|2022-06-13 11:40:20|23649.1|23559.1|23654.3|23564.3|23659.4|23569.4|23639.6|23549.6|37
1655120430000|2022-06-13 11:40:30|23655.1|23565.1|23658.9|23568.9|23662.5|23572.5|23651.7|23561.7|38
1655120440000|2022-06-13 11:40:40|23659.8|23569.8|23640.2|23550.2|23660.8|23570.8|23640.2|23550.2|36
1655120450000|2022-06-13 11:40:50|23638.4|23548.4|23645|23555|23645.7|23555.7|23637.9|23547.9|33
1655120460000|2022-06-13 11:41:00|23644|23554|23639.2|23549.2|23647.6|23557.6|23635.6|23545.6|37
1655120470000|2022-06-13 11:41:10|23638|23548|23637.4|23547.4|23640.8|23550.8|23634|23544|36
1655120480000|2022-06-13 11:41:20|23639.3|23549.3|23633.1|23543.1|23639.3|23549.3|23632.1|23542.1|36
1655120490000|2022-06-13 11:41:30|23633.7|23543.7|23620|23530|23635.3|23545.3|23619.2|23529.2|37
1655120500000|2022-06-13 11:41:40|23617.5|23527.5|23609.7|23519.7|23621.5|23531.5|23605.3|23515.3|39
1655120510000|2022-06-13 11:41:50|23607.7|23517.7|23609.4|23519.4|23613.7|23523.7|23607.7|23517.7|38
1655120520000|2022-06-13 11:42:00|23609.8|23519.8|23599.8|23509.8|23610.6|23520.6|23594.1|23504.1|40
1655120530000|2022-06-13 11:42:10|23599.2|23509.2|23643.6|23553.6|23648.7|23558.7|23599.2|23509.2|35
1655120540000|2022-06-13 11:42:20|23641.3|23551.3|23638.5|23548.5|23641.3|23551.3|23633.2|23543.2|39
1655120550000|2022-06-13 11:42:30|23638.4|23548.4|23632.5|23542.5|23640|23550|23631.7|23541.7|33
1655120560000|2022-06-13 11:42:40|23632|23542|23634.8|23544.8|23634.8|23544.8|23622.5|23532.5|34
1655120570000|2022-06-13 11:42:50|23638|23548|23662.5|23572.5|23667.1|23577.1|23632.4|23542.4|39
1655120580000|2022-06-13 11:43:00|23662.2|23572.2|23696.3|23606.3|23696.3|23606.3|23661.1|23571.1|38
1655120590000|2022-06-13 11:43:10|23697.2|23607.2|23689.4|23599.4|23707.5|23617.5|23689.4|23599.4|39
1655120600000|2022-06-13 11:43:20|23686.2|23596.2|23693.1|23603.1|23698.3|23608.3|23680.3|23590.3|37
1655120610000|2022-06-13 11:43:30|23696.9|23606.9|23708.7|23618.7|23711.6|23621.6|23696.3|23606.3|38
1655120620000|2022-06-13 11:43:40|23710.3|23620.3|23723.3|23633.3|23723.3|23633.3|23703.8|23613.8|37
1655120630000|2022-06-13 11:43:50|23726.1|23636.1|23716.3|23626.3|23742.5|23652.5|23715|23625|39
1655120640000|2022-06-13 11:44:00|23716.7|23626.7|23720.2|23630.2|23733|23643|23713|23623|40
1655120650000|2022-06-13 11:44:10|23719.3|23629.3|23696.2|23606.2|23723.5|23633.5|23695.6|23605.6|37
1655120660000|2022-06-13 11:44:20|23697.9|23607.9|23701.4|23611.4|23706|23616|23696.7|23606.7|38
1655120670000|2022-06-13 11:44:30|23701.6|23611.6|23677.2|23587.2|23705.8|23615.8|23674.2|23584.2|39
1655120680000|2022-06-13 11:44:40|23682.2|23592.2|23676.3|23586.3|23685|23595|23675.2|23585.2|39
1655120690000|2022-06-13 11:44:50|23670.5|23580.5|23663.4|23573.4|23670.8|23580.8|23659.9|23569.9|39
1655120700000|2022-06-13 11:45:00|23663.9|23573.9|23669.3|23579.3|23680.6|23590.6|23663.3|23573.3|40
1655120710000|2022-06-13 11:45:10|23669.4|23579.4|23685.3|23595.3|23688.3|23598.3|23667.6|23577.6|40
1655120720000|2022-06-13 11:45:20|23688.3|23598.3|23705.6|23615.6|23713.7|23623.7|23688.3|23598.3|40
1655120730000|2022-06-13 11:45:30|23706.2|23616.2|23651.7|23561.7|23706.2|23616.2|23651.7|23561.7|38
1655120740000|2022-06-13 11:45:40|23652|23562|23634.5|23544.5|23655.1|23565.1|23634.4|23544.4|35
1655120750000|2022-06-13 11:45:50|23638.9|23548.9|23633.4|23543.4|23639.3|23549.3|23619.5|23529.5|38
1655120760000|2022-06-13 11:46:00|23635.9|23545.9|23623.6|23533.6|23635.9|23545.9|23623.6|23533.6|37
1655120770000|2022-06-13 11:46:10|23625.6|23535.6|23612.8|23522.8|23626.9|23536.9|23611.8|23521.8|39
1655120780000|2022-06-13 11:46:20|23613.5|23523.5|23602.6|23512.6|23613.5|23523.5|23596.7|23506.7|39
1655120790000|2022-06-13 11:46:30|23602.3|23512.3|23601.8|23511.8|23617.8|23527.8|23596.3|23506.3|39
1655120800000|2022-06-13 11:46:40|23601.3|23511.3|23625.4|23535.4|23625.4|23535.4|23585.2|23495.2|39
1655120810000|2022-06-13 11:46:50|23623.6|23533.6|23614.8|23524.8|23627.1|23537.1|23602.2|23512.2|40
1655120820000|2022-06-13 11:47:00|23610.4|23520.4|23621.1|23531.1|23630.4|23540.4|23603.5|23513.5|38
1655120830000|2022-06-13 11:47:10|23620.7|23530.7|23610.5|23520.5|23622.7|23532.7|23605.5|23515.5|40
1655120840000|2022-06-13 11:47:20|23612.1|23522.1|23628.7|23538.7|23636.2|23546.2|23611.3|23521.3|38
1655120850000|2022-06-13 11:47:30|23631.1|23541.1|23602|23512|23631.2|23541.2|23599.9|23509.9|37
1655120860000|2022-06-13 11:47:40|23604.1|23514.1|23590.2|23500.2|23608.8|23518.8|23578.5|23488.5|39
1655120870000|2022-06-13 11:47:50|23589.6|23499.6|23585.7|23495.7|23591.8|23501.8|23569.8|23479.8|37
1655120880000|2022-06-13 11:48:00|23589.3|23499.3|23573.9|23483.9|23590.2|23500.2|23569.7|23479.7|38
1655120890000|2022-06-13 11:48:10|23572.4|23482.4|23571.9|23481.9|23577.2|23487.2|23564.1|23474.1|38
1655120900000|2022-06-13 11:48:20|23573.8|23483.8|23570.7|23480.7|23573.8|23483.8|23559.7|23469.7|34
1655120910000|2022-06-13 11:48:30|23570.9|23480.9|23564.9|23474.9|23581.9|23491.9|23564.9|23474.9|39
1655120920000|2022-06-13 11:48:40|23566.3|23476.3|23562.3|23472.3|23569.7|23479.7|23551.3|23461.3|39
1655120930000|2022-06-13 11:48:50|23563.2|23473.2|23556.9|23466.9|23563.9|23473.9|23553.4|23463.4|37
1655120940000|2022-06-13 11:49:00|23554.7|23464.7|23553.5|23463.5|23568.5|23478.5|23552.8|23462.8|39
1655120950000|2022-06-13 11:49:10|23557|23467|23568.8|23478.8|23571.2|23481.2|23552.4|23462.4|38
1655120960000|2022-06-13 11:49:20|23568.2|23478.2|23579|23489|23581.1|23491.1|23566.9|23476.9|40
1655120970000|2022-06-13 11:49:30|23580.3|23490.3|23578.3|23488.3|23581.3|23491.3|23563.7|23473.7|39
1655120980000|2022-06-13 11:49:40|23581.5|23491.5|23567.6|23477.6|23587|23497|23567.6|23477.6|40
1655120990000|2022-06-13 11:49:50|23566.4|23476.4|23556.4|23466.4|23566.4|23476.4|23556.4|23466.4|36
1655121000000|2022-06-13 11:50:00|23557.4|23467.4|23583.3|23493.3|23583.3|23493.3|23557.4|23467.4|38
1655121010000|2022-06-13 11:50:10|23584.5|23494.5|23566.1|23476.1|23597|23507|23566|23476|37
1655121020000|2022-06-13 11:50:20|23564|23474|23591.1|23501.1|23591.1|23501.1|23560.8|23470.8|39
1655121030000|2022-06-13 11:50:30|23591.4|23501.4|23588.1|23498.1|23592.8|23502.8|23576.7|23486.7|40
1655121040000|2022-06-13 11:50:40|23588|23498|23586|23496|23593.2|23503.2|23581.4|23491.4|38
1655121050000|2022-06-13 11:50:50|23584.3|23494.3|23617.9|23527.9|23621.8|23531.8|23584.3|23494.3|38
1655121060000|2022-06-13 11:51:00|23617.7|23527.7|23604.7|23514.7|23624.4|23534.4|23591.6|23501.6|39
1655121070000|2022-06-13 11:51:10|23602.3|23512.3|23618.8|23528.8|23618.8|23528.8|23602.3|23512.3|37
1655121080000|2022-06-13 11:51:20|23618.3|23528.3|23618.2|23528.2|23627.5|23537.5|23612.3|23522.3|39
1655121090000|2022-06-13 11:51:30|23619.8|23529.8|23621.5|23531.5|23621.5|23531.5|23611.7|23521.7|37
1655121100000|2022-06-13 11:51:40|23620.6|23530.6|23620.7|23530.7|23634.6|23544.6|23618.8|23528.8|40
1655121110000|2022-06-13 11:51:50|23622.2|23532.2|23647.6|23557.6|23647.6|23557.6|23620.4|23530.4|39
1655121120000|2022-06-13 11:52:00|23647.2|23557.2|23619.3|23529.3|23647.2|23557.2|23619.3|23529.3|37
1655121130000|2022-06-13 11:52:10|23618.7|23528.7|23611.9|23521.9|23618.7|23528.7|23600.7|23510.7|39
1655121140000|2022-06-13 11:52:20|23607.2|23517.2|23599.3|23509.3|23607.8|23517.8|23595.3|23505.3|37
1655121150000|2022-06-13 11:52:30|23595.3|23505.3|23598.2|23508.2|23600.2|23510.2|23586.2|23496.2|39
1655121160000|2022-06-13 11:52:40|23595.5|23505.5|23574.5|23484.5|23599.7|23509.7|23573.7|23483.7|37
1655121170000|2022-06-13 11:52:50|23572.4|23482.4|23557.6|23467.6|23575|23485|23554.7|23464.7|40
1655121180000|2022-06-13 11:53:00|23556|23466|23526.2|23436.2|23557.7|23467.7|23526.2|23436.2|39
1655121190000|2022-06-13 11:53:10|23521.5|23431.5|23553.1|23463.1|23553.1|23463.1|23518.8|23428.8|40
1655121200000|2022-06-13 11:53:20|23555.9|23465.9|23594.4|23504.4|23598.2|23508.2|23551.5|23461.5|38
1655121210000|2022-06-13 11:53:30|23595.1|23505.1|23623.7|23533.7|23623.7|23533.7|23590.4|23500.4|39
1655121220000|2022-06-13 11:53:40|23619.4|23529.4|23616.2|23526.2|23621|23531|23607.2|23517.2|38
1655121230000|2022-06-13 11:53:50|23618.4|23528.4|23609.7|23519.7|23618.7|23528.7|23600|23510|38
1655121240000|2022-06-13 11:54:00|23611|23521|23589.6|23499.6|23616.3|23526.3|23588.4|23498.4|40
1655121250000|2022-06-13 11:54:10|23588|23498|23562.3|23472.3|23588|23498|23562.3|23472.3|39
1655121260000|2022-06-13 11:54:20|23554.8|23464.8|23541.7|23451.7|23554.8|23464.8|23541.7|23451.7|38
1655121270000|2022-06-13 11:54:30|23541.8|23451.8|23538.7|23448.7|23546.5|23456.5|23530.5|23440.5|30
1655121280000|2022-06-13 11:54:40|23540.8|23450.8|23556.1|23466.1|23556.1|23466.1|23538.7|23448.7|36
1655121290000|2022-06-13 11:54:50|23556|23466|23545.7|23455.7|23560.2|23470.2|23543.9|23453.9|38
1655121300000|2022-06-13 11:55:00|23545.6|23455.6|23524.9|23434.9|23547.4|23457.4|23524|23434|34
1655121310000|2022-06-13 11:55:10|23524.4|23434.4|23486.3|23396.3|23524.4|23434.4|23482.9|23392.9|40
1655121320000|2022-06-13 11:55:20|23492.1|23402.1|23481.1|23391.1|23497.3|23407.3|23475.2|23385.2|37
1655121330000|2022-06-13 11:55:30|23480.5|23390.5|23474.2|23384.2|23483.2|23393.2|23474.1|23384.1|37
1655121340000|2022-06-13 11:55:40|23473.4|23383.4|23535|23445|23535|23445|23468.3|23378.3|39
1655121350000|2022-06-13 11:55:50|23538.2|23448.2|23545.7|23455.7|23550.3|23460.3|23537.3|23447.3|40
1655121360000|2022-06-13 11:56:00|23543.7|23453.7|23558.5|23468.5|23558.9|23468.9|23538|23448|38
1655121370000|2022-06-13 11:56:10|23560.1|23470.1|23568.4|23478.4|23568.4|23478.4|23555.8|23465.8|40
1655121380000|2022-06-13 11:56:20|23569.7|23479.7|23588.5|23498.5|23588.8|23498.8|23566.8|23476.8|36
1655121390000|2022-06-13 11:56:30|23593.1|23503.1|23607.8|23517.8|23608|23518|23582.4|23492.4|37
1655121400000|2022-06-13 11:56:40|23608.4|23518.4|23581.7|23491.7|23615.5|23525.5|23581.7|23491.7|37
1655121410000|2022-06-13 11:56:50|23580.6|23490.6|23613.8|23523.8|23620.5|23530.5|23574.9|23484.9|37
1655121420000|2022-06-13 11:57:00|23610.7|23520.7|23617.1|23527.1|23617.1|23527.1|23595.1|23505.1|39
1655121430000|2022-06-13 11:57:10|23613.4|23523.4|23636.4|23546.4|23639.3|23549.3|23610.6|23520.6|39
1655121440000|2022-06-13 11:57:20|23636.9|23546.9|23634|23544|23640.1|23550.1|23623.4|23533.4|39
1655121450000|2022-06-13 11:57:30|23632.7|23542.7|23642|23552|23644.1|23554.1|23629|23539|36
1655121460000|2022-06-13 11:57:40|23644.2|23554.2|23646.7|23556.7|23646.7|23556.7|23639.8|23549.8|35
1655121470000|2022-06-13 11:57:50|23655|23565|23648.6|23558.6|23668.5|23578.5|23648.6|23558.6|35
1655121480000|2022-06-13 11:58:00|23650.1|23560.1|23665.5|23575.5|23672.8|23582.8|23648.1|23558.1|34
1655121490000|2022-06-13 11:58:10|23665.4|23575.4|23673.3|23583.3|23677.9|23587.9|23663.1|23573.1|34
1655121500000|2022-06-13 11:58:20|23676.5|23586.5|23660.1|23570.1|23685.7|23595.7|23660.1|23570.1|39
1655121510000|2022-06-13 11:58:30|23660.6|23570.6|23644.2|23554.2|23660.6|23570.6|23640.9|23550.9|36
1655121520000|2022-06-13 11:58:40|23647.2|23557.2|23629.4|23539.4|23647.2|23557.2|23626.1|23536.1|39
1655121530000|2022-06-13 11:58:50|23631.8|23541.8|23655.9|23565.9|23659.2|23569.2|23631.8|23541.8|39
1655121540000|2022-06-13 11:59:00|23656.2|23566.2|23680.6|23590.6|23693.8|23603.8|23654.7|23564.7|40
1655121550000|2022-06-13 11:59:10|23681.4|23591.4|23696.6|23606.6|23697.5|23607.5|23681.4|23591.4|37
1655121560000|2022-06-13 11:59:20|23692.9|23602.9|23697|23607|23705.8|23615.8|23684.8|23594.8|37
1655121570000|2022-06-13 11:59:30|23700.1|23610.1|23696.3|23606.3|23700.2|23610.2|23692.1|23602.1|38
1655121580000|2022-06-13 11:59:40|23694.1|23604.1|23705.3|23615.3|23705.8|23615.8|23694.1|23604.1|35
1655121590000|2022-06-13 11:59:50|23705.4|23615.4|23714.7|23624.7|23738|23648|23704.5|23614.5|39
1655121600000|2022-06-13 12:00:00|23717|23627|23714.2|23624.2|23741.1|23651.1|23712.7|23622.7|39
1655121610000|2022-06-13 12:00:10|23716.6|23626.6|23724.5|23634.5|23729.4|23639.4|23712.1|23622.1|38
1655121620000|2022-06-13 12:00:20|23726.7|23636.7|23746.2|23656.2|23747.5|23657.5|23726.7|23636.7|39
1655121630000|2022-06-13 12:00:30|23746.1|23656.1|23765.6|23675.6|23765.6|23675.6|23746.1|23656.1|37
1655121640000|2022-06-13 12:00:40|23770|23680|23782.4|23692.4|23783.1|23693.1|23761.6|23671.6|37
1655121650000|2022-06-13 12:00:50|23781.2|23691.2|23827|23737|23833.5|23743.5|23781.2|23691.2|37
1655121660000|2022-06-13 12:01:00|23821.1|23731.1|23855|23765|23868.2|23778.2|23814.4|23724.4|40
1655121670000|2022-06-13 12:01:10|23858.6|23768.6|23836.1|23746.1|23865.1|23775.1|23826.7|23736.7|38
1655121680000|2022-06-13 12:01:20|23831.3|23741.3|23851.2|23761.2|23859.7|23769.7|23830.8|23740.8|40
1655121690000|2022-06-13 12:01:30|23853.3|23763.3|23844.4|23754.4|23853.3|23763.3|23839.7|23749.7|39
1655121700000|2022-06-13 12:01:40|23846|23756|23810.6|23720.6|23846|23756|23809.3|23719.3|40
1655121710000|2022-06-13 12:01:50|23812|23722|23820.1|23730.1|23823|23733|23789.4|23699.4|39
1655121720000|2022-06-13 12:02:00|23820.9|23730.9|23763|23673|23820.9|23730.9|23757.9|23667.9|40
1655121730000|2022-06-13 12:02:10|23760|23670|23755.3|23665.3|23761.8|23671.8|23733.3|23643.3|39
1655121740000|2022-06-13 12:02:20|23755|23665|23736.3|23646.3|23771.3|23681.3|23733.6|23643.6|40
1655121750000|2022-06-13 12:02:30|23736.5|23646.5|23740.5|23650.5|23744|23654|23727.4|23637.4|37
1655121760000|2022-06-13 12:02:40|23745|23655|23755.7|23665.7|23761.9|23671.9|23744.7|23654.7|38
1655121770000|2022-06-13 12:02:50|23753.3|23663.3|23773.6|23683.6|23783.2|23693.2|23752.9|23662.9|40
1655121780000|2022-06-13 12:03:00|23778.6|23688.6|23742.8|23652.8|23778.6|23688.6|23736|23646|39
1655121790000|2022-06-13 12:03:10|23743.9|23653.9|23750.2|23660.2|23757.2|23667.2|23741.9|23651.9|39
1655121800000|2022-06-13 12:03:20|23748.2|23658.2|23748.1|23658.1|23752.3|23662.3|23741.4|23651.4|37
1655121810000|2022-06-13 12:03:30|23744.5|23654.5|23740.4|23650.4|23756.2|23666.2|23733.7|23643.7|38
1655121820000|2022-06-13 12:03:40|23740.8|23650.8|23742.1|23652.1|23754.8|23664.8|23740.8|23650.8|38
1655121830000|2022-06-13 12:03:50|23741.3|23651.3|23734|23644|23741.4|23651.4|23731.1|23641.1|36
1655121840000|2022-06-13 12:04:00|23734.3|23644.3|23721.6|23631.6|23734.3|23644.3|23710.4|23620.4|39
1655121850000|2022-06-13 12:04:10|23722.6|23632.6|23715.1|23625.1|23732.2|23642.2|23708.9|23618.9|38
1655121860000|2022-06-13 12:04:20|23718.3|23628.3|23708.3|23618.3|23722.1|23632.1|23708|23618|36
1655121870000|2022-06-13 12:04:30|23708.5|23618.5|23686.6|23596.6|23713.9|23623.9|23686.6|23596.6|37
1655121880000|2022-06-13 12:04:40|23688.6|23598.6|23699.1|23609.1|23708.5|23618.5|23688.6|23598.6|40
1655121890000|2022-06-13 12:04:50|23698.3|23608.3|23727.3|23637.3|23727.3|23637.3|23697.9|23607.9|38
1655121900000|2022-06-13 12:05:00|23731.9|23641.9|23727.8|23637.8|23738.2|23648.2|23722.1|23632.1|38
1655121910000|2022-06-13 12:05:10|23730.3|23640.3|23757.5|23667.5|23757.5|23667.5|23730.3|23640.3|39
1655121920000|2022-06-13 12:05:20|23760.3|23670.3|23752.5|23662.5|23765.3|23675.3|23746.1|23656.1|39
1655121930000|2022-06-13 12:05:30|23754.5|23664.5|23748.8|23658.8|23764.6|23674.6|23748.8|23658.8|37
1655121940000|2022-06-13 12:05:40|23754.6|23664.6|23764.5|23674.5|23764.5|23674.5|23744|23654|39
1655121950000|2022-06-13 12:05:50|23764.1|23674.1|23768.8|23678.8|23777.2|23687.2|23759|23669|39
1655121960000|2022-06-13 12:06:00|23769.4|23679.4|23749|23659|23769.7|23679.7|23742.8|23652.8|39
1655121970000|2022-06-13 12:06:10|23750.6|23660.6|23778.7|23688.7|23778.7|23688.7|23750.6|23660.6|36
1655121980000|2022-06-13 12:06:20|23779.7|23689.7|23775.3|23685.3|23780.2|23690.2|23768.8|23678.8|39
1655121990000|2022-06-13 12:06:30|23775.2|23685.2|23763.3|23673.3|23775.2|23685.2|23763|23673|35
1655122000000|2022-06-13 12:06:40|23761.6|23671.6|23741.6|23651.6|23761.6|23671.6|23739.9|23649.9|39
1655122010000|2022-06-13 12:06:50|23745|23655|23696.7|23606.7|23745|23655|23696.7|23606.7|38
1655122020000|2022-06-13 12:07:00|23699.8|23609.8|23655|23565|23700.1|23610.1|23654.4|23564.4|39
1655122030000|2022-06-13 12:07:10|23658.7|23568.7|23680.7|23590.7|23687.1|23597.1|23658.7|23568.7|39
1655122040000|2022-06-13 12:07:20|23676.9|23586.9|23704.2|23614.2|23704.2|23614.2|23675.3|23585.3|38
1655122050000|2022-06-13 12:07:30|23704.1|23614.1|23720.1|23630.1|23720.4|23630.4|23702.2|23612.2|38
1655122060000|2022-06-13 12:07:40|23718.6|23628.6|23721.5|23631.5|23721.5|23631.5|23701.7|23611.7|35
1655122070000|2022-06-13 12:07:50|23722.7|23632.7|23735.2|23645.2|23737.9|23647.9|23716.4|23626.4|37
1655122080000|2022-06-13 12:08:00|23735.3|23645.3|23741.9|23651.9|23742.3|23652.3|23732|23642|38
1655122090000|2022-06-13 12:08:10|23741.2|23651.2|23764.4|23674.4|23764.4|23674.4|23741.2|23651.2|37
1655122100000|2022-06-13 12:08:20|23767.3|23677.3|23777.3|23687.3|23777.3|23687.3|23763.9|23673.9|40
1655122110000|2022-06-13 12:08:30|23775.2|23685.2|23765.9|23675.9|23780|23690|23764.9|23674.9|39
1655122120000|2022-06-13 12:08:40|23766.2|23676.2|23782|23692|23782|23692|23760.1|23670.1|38
1655122130000|2022-06-13 12:08:50|23783.7|23693.7|23770.3|23680.3|23783.7|23693.7|23765.7|23675.7|38
1655122140000|2022-06-13 12:09:00|23769.7|23679.7|23762.2|23672.2|23773.9|23683.9|23762.2|23672.2|38
1655122150000|2022-06-13 12:09:10|23760|23670|23734.1|23644.1|23760|23670|23730.9|23640.9|39
1655122160000|2022-06-13 12:09:20|23734.9|23644.9|23750.8|23660.8|23753.2|23663.2|23734.9|23644.9|38
1655122170000|2022-06-13 12:09:30|23752|23662|23753.3|23663.3|23769.8|23679.8|23751.7|23661.7|39
1655122180000|2022-06-13 12:09:40|23753.4|23663.4|23760.5|23670.5|23760.5|23670.5|23752.6|23662.6|33
1655122190000|2022-06-13 12:09:50|23759.5|23669.5|23756.5|23666.5|23764.7|23674.7|23755.4|23665.4|34
1655122200000|2022-06-13 12:10:00|23756.6|23666.6|23761.9|23671.9|23763|23673|23754.9|23664.9|37
1655122210000|2022-06-13 12:10:10|23760.9|23670.9|23770.7|23680.7|23770.7|23680.7|23756.3|23666.3|35
1655122220000|2022-06-13 12:10:20|23769.9|23679.9|23780.4|23690.4|23780.4|23690.4|23766.6|23676.6|35
1655122230000|2022-06-13 12:10:30|23781.3|23691.3|23826.3|23736.3|23831.8|23741.8|23781.3|23691.3|37
1655122240000|2022-06-13 12:10:40|23824.8|23734.8|23829.9|23739.9|23829.9|23739.9|23817.4|23727.4|39
1655122250000|2022-06-13 12:10:50|23831.8|23741.8|23821.5|23731.5|23831.8|23741.8|23820|23730|38
1655122260000|2022-06-13 12:11:00|23820.6|23730.6|23833.1|23743.1|23854.4|23764.4|23820.2|23730.2|39
1655122270000|2022-06-13 12:11:10|23839.1|23749.1|23844.1|23754.1|23870|23780|23839.1|23749.1|38
1655122280000|2022-06-13 12:11:20|23842.9|23752.9|23858.3|23768.3|23868.8|23778.8|23834.6|23744.6|40
1655122290000|2022-06-13 12:11:30|23858.5|23768.5|23920.1|23830.1|23920.1|23830.1|23857.2|23767.2|39
1655122300000|2022-06-13 12:11:40|23916.5|23826.5|23980|23890|23985.6|23895.6|23916.5|23826.5|40
1655122310000|2022-06-13 12:11:50|23980.8|23890.8|23990.4|23900.4|23993.3|23903.3|23977.8|23887.8|40
1655122320000|2022-06-13 12:12:00|23991.3|23901.3|24031|23941|24050.7|23960.7|23991.3|23901.3|39
1655122330000|2022-06-13 12:12:10|24028.9|23938.9|24011.8|23921.8|24029.4|23939.4|24004|23914|39
1655122340000|2022-06-13 12:12:20|24012|23922|24032.9|23942.9|24046.3|23956.3|24009.2|23919.2|38
1655122350000|2022-06-13 12:12:30|24031.3|23941.3|24115.1|24025.1|24115.1|24025.1|24031.3|23941.3|40
1655122360000|2022-06-13 12:12:40|24110.6|24020.6|24173.5|24083.5|24173.5|24083.5|24100.5|24010.5|40
1655122370000|2022-06-13 12:12:50|24175.2|24085.2|24146.7|24056.7|24188.5|24098.5|24146.7|24056.7|40
1655122380000|2022-06-13 12:13:00|24142.5|24052.5|24157.9|24067.9|24196.1|24106.1|24139.3|24049.3|40
1655122390000|2022-06-13 12:13:10|24156.5|24066.5|24146.4|24056.4|24161.8|24071.8|24104.2|24014.2|40
1655122400000|2022-06-13 12:13:20|24146.5|24056.5|24168.1|24078.1|24174.2|24084.2|24106.4|24016.4|39
1655122410000|2022-06-13 12:13:30|24171.3|24081.3|24220.7|24130.7|24220.7|24130.7|24164.8|24074.8|40
1655122420000|2022-06-13 12:13:40|24223.8|24133.8|24218.2|24128.2|24235.3|24145.3|24211.4|24121.4|39
1655122430000|2022-06-13 12:13:50|24217.4|24127.4|24201.6|24111.6|24218.8|24128.8|24194.9|24104.9|40
1655122440000|2022-06-13 12:14:00|24201.4|24111.4|24201.8|24111.8|24207.8|24117.8|24194.6|24104.6|40
1655122450000|2022-06-13 12:14:10|24201.7|24111.7|24235.8|24145.8|24235.8|24145.8|24195.9|24105.9|37
1655122460000|2022-06-13 12:14:20|24239.2|24149.2|24266.3|24176.3|24276.5|24186.5|24232.6|24142.6|37
1655122470000|2022-06-13 12:14:30|24261.4|24171.4|24259.2|24169.2|24278|24188|24257.4|24167.4|40
1655122480000|2022-06-13 12:14:40|24258.4|24168.4|24285.4|24195.4|24289.4|24199.4|24257.4|24167.4|40
1655122490000|2022-06-13 12:14:50|24285.3|24195.3|24334.3|24244.3|24334.3|24244.3|24285.3|24195.3|38
1655122500000|2022-06-13 12:15:00|24334.6|24244.6|24311.4|24221.4|24337.8|24247.8|24306.3|24216.3|34
1655122510000|2022-06-13 12:15:10|24313.3|24223.3|24272.7|24182.7|24314.6|24224.6|24272.5|24182.5|40
1655122520000|2022-06-13 12:15:20|24272.5|24182.5|24268.9|24178.9|24272.5|24182.5|24225.1|24135.1|40
1655122530000|2022-06-13 12:15:30|24265.4|24175.4|24256.2|24166.2|24265.4|24175.4|24239.2|24149.2|39
1655122540000|2022-06-13 12:15:40|24257.1|24167.1|24225.5|24135.5|24258.4|24168.4|24224.6|24134.6|38
1655122550000|2022-06-13 12:15:50|24224.9|24134.9|24239|24149|24239.7|24149.7|24216.1|24126.1|39
1655122560000|2022-06-13 12:16:00|24238.5|24148.5|24191.7|24101.7|24239.4|24149.4|24191.7|24101.7|38
1655122570000|2022-06-13 12:16:10|24191.5|24101.5|24193.8|24103.8|24211.1|24121.1|24189.4|24099.4|38
1655122580000|2022-06-13 12:16:20|24196.7|24106.7|24183|24093|24196.7|24106.7|24173.5|24083.5|38
1655122590000|2022-06-13 12:16:30|24183.6|24093.6|24168.5|24078.5|24184.2|24094.2|24166.6|24076.6|36
1655122600000|2022-06-13 12:16:40|24167.2|24077.2|24135.4|24045.4|24167.2|24077.2|24129.6|24039.6|39
1655122610000|2022-06-13 12:16:50|24135.5|24045.5|24132.2|24042.2|24136.9|24046.9|24123.8|24033.8|40
1655122620000|2022-06-13 12:17:00|24135.2|24045.2|24169.1|24079.1|24169.1|24079.1|24135.2|24045.2|38
1655122630000|2022-06-13 12:17:10|24168.5|24078.5|24231.1|24141.1|24233.2|24143.2|24163|24073|40
1655122640000|2022-06-13 12:17:20|24231.8|24141.8|24238.4|24148.4|24255.8|24165.8|24229.8|24139.8|40
1655122650000|2022-06-13 12:17:30|24235.1|24145.1|24206.5|24116.5|24238.9|24148.9|24204.9|24114.9|40
1655122660000|2022-06-13 12:17:40|24205.5|24115.5|24187.2|24097.2|24205.5|24115.5|24184.8|24094.8|39
1655122670000|2022-06-13 12:17:50|24186.9|24096.9|24131.2|24041.2|24186.9|24096.9|24131|24041|39
1655122680000|2022-06-13 12:18:00|24130.1|24040.1|24151.1|24061.1|24151.1|24061.1|24127.9|24037.9|40
1655122690000|2022-06-13 12:18:10|24152.9|24062.9|24158|24068|24182.5|24092.5|24152.9|24062.9|39
1655122700000|2022-06-13 12:18:20|24157.9|24067.9|24124.2|24034.2|24157.9|24067.9|24123.6|24033.6|38
1655122710000|2022-06-13 12:18:30|24122.2|24032.2|24097|24007|24124.3|24034.3|24095.3|24005.3|38
1655122720000|2022-06-13 12:18:40|24096.8|24006.8|24060.4|23970.4|24101.6|24011.6|24060|23970|38
1655122730000|2022-06-13 12:18:50|24061.7|23971.7|24075.2|23985.2|24078.6|23988.6|24061.5|23971.5|38
1655122740000|2022-06-13 12:19:00|24075.3|23985.3|24094.4|24004.4|24115|24025|24073.3|23983.3|37
1655122750000|2022-06-13 12:19:10|24093.1|24003.1|24067.4|23977.4|24093.9|24003.9|24064.5|23974.5|40
1655122760000|2022-06-13 12:19:20|24067|23977|24063|23973|24077|23987|24061.1|23971.1|37
1655122770000|2022-06-13 12:19:30|24063.3|23973.3|24075|23985|24079.9|23989.9|24059.5|23969.5|39
1655122780000|2022-06-13 12:19:40|24077.7|23987.7|24029.9|23939.9|24085.1|23995.1|24029.6|23939.6|39
1655122790000|2022-06-13 12:19:50|24029|23939|24031.6|23941.6|24062|23972|24029|23939|40
1655122800000|2022-06-13 12:20:00|24034.1|23944.1|24035.5|23945.5|24065|23975|24034.1|23944.1|40
1655122810000|2022-06-13 12:20:10|24034|23944|24027.6|23937.6|24034|23944|24017.3|23927.3|38
1655122820000|2022-06-13 12:20:20|24025.1|23935.1|24001.5|23911.5|24025.1|23935.1|23990.5|23900.5|39
1655122830000|2022-06-13 12:20:30|24002.2|23912.2|24011.1|23921.1|24011.1|23921.1|23987.9|23897.9|37
1655122840000|2022-06-13 12:20:40|24010.4|23920.4|24020.6|23930.6|24036.2|23946.2|24005.6|23915.6|38
1655122850000|2022-06-13 12:20:50|24018.3|23928.3|24038.4|23948.4|24038.4|23948.4|24017.3|23927.3|38
1655122860000|2022-06-13 12:21:00|24041.9|23951.9|24054.7|23964.7|24057.6|23967.6|24033.4|23943.4|36
1655122870000|2022-06-13 12:21:10|24057.3|23967.3|24058.1|23968.1|24058.3|23968.3|24045.7|23955.7|36
1655122880000|2022-06-13 12:21:20|24057.4|23967.4|24051.7|23961.7|24062.9|23972.9|24051.7|23961.7|34
1655122890000|2022-06-13 12:21:30|24053|23963|24036.4|23946.4|24053.8|23963.8|24035.4|23945.4|38
1655122900000|2022-06-13 12:21:40|24033.8|23943.8|24079.1|23989.1|24081.4|23991.4|24033.8|23943.8|33
1655122910000|2022-06-13 12:21:50|24080.3|23990.3|24113.8|24023.8|24117.2|24027.2|24080.3|23990.3|40
1655122920000|2022-06-13 12:22:00|24115.6|24025.6|24133.6|24043.6|24142.1|24052.1|24115.6|24025.6|39
1655122930000|2022-06-13 12:22:10|24133.4|24043.4|24137.2|24047.2|24140.8|24050.8|24123|24033|36
1655122940000|2022-06-13 12:22:20|24136.5|24046.5|24148.9|24058.9|24151.9|24061.9|24136.5|24046.5|38
1655122950000|2022-06-13 12:22:30|24149.2|24059.2|24153.1|24063.1|24156.4|24066.4|24140.1|24050.1|38
1655122960000|2022-06-13 12:22:40|24154.8|24064.8|24156.7|24066.7|24173.2|24083.2|24154.4|24064.4|38
1655122970000|2022-06-13 12:22:50|24154.3|24064.3|24146|24056|24157.4|24067.4|24145.3|24055.3|39
1655122980000|2022-06-13 12:23:00|24146.4|24056.4|24159.6|24069.6|24161.2|24071.2|24142.7|24052.7|40
1655122990000|2022-06-13 12:23:10|24160.2|24070.2|24163.3|24073.3|24169.3|24079.3|24153.5|24063.5|37
1655123000000|2022-06-13 12:23:20|24163.5|24073.5|24167.9|24077.9|24167.9|24077.9|24153.9|24063.9|37
1655123010000|2022-06-13 12:23:30|24168.9|24078.9|24200|24110|24200.2|24110.2|24167.2|24077.2|32
1655123020000|2022-06-13 12:23:40|24200.1|24110.1|24198|24108|24214.1|24124.1|24198|24108|29
1655123030000|2022-06-13 12:23:50|24193.4|24103.4|24188|24098|24198.6|24108.6|24185.3|24095.3|28
1655123040000|2022-06-13 12:24:00|24194.5|24104.5|24195.3|24105.3|24219.7|24129.7|24189.3|24099.3|38
1655123050000|2022-06-13 12:24:10|24195.5|24105.5|24188.6|24098.6|24196.8|24106.8|24186.5|24096.5|35
1655123060000|2022-06-13 12:24:20|24190.9|24100.9|24186.3|24096.3|24191.9|24101.9|24184.2|24094.2|40
1655123070000|2022-06-13 12:24:30|24186.4|24096.4|24192.6|24102.6|24195.5|24105.5|24183.3|24093.3|36
1655123080000|2022-06-13 12:24:40|24196.1|24106.1|24208.6|24118.6|24226.9|24136.9|24192|24102|39
1655123090000|2022-06-13 12:24:50|24207.1|24117.1|24192.6|24102.6|24207.1|24117.1|24188.6|24098.6|36
1655123100000|2022-06-13 12:25:00|24193.6|24103.6|24203|24113|24206.3|24116.3|24187.1|24097.1|38
1655123110000|2022-06-13 12:25:10|24202.4|24112.4|24197.3|24107.3|24205.3|24115.3|24191.2|24101.2|39
1655123120000|2022-06-13 12:25:20|24195.9|24105.9|24191.3|24101.3|24196.5|24106.5|24190.6|24100.6|36
1655123130000|2022-06-13 12:25:30|24190.5|24100.5|24180.4|24090.4|24194.2|24104.2|24176.9|24086.9|37
1655123140000|2022-06-13 12:25:40|24178.7|24088.7|24173.6|24083.6|24184.1|24094.1|24168.1|24078.1|37
1655123150000|2022-06-13 12:25:50|24169.3|24079.3|24172.5|24082.5|24177.5|24087.5|24166.9|24076.9|34
1655123160000|2022-06-13 12:26:00|24170.4|24080.4|24185|24095|24190.6|24100.6|24170.4|24080.4|38
1655123170000|2022-06-13 12:26:10|24184.9|24094.9|24186.2|24096.2|24189|24099|24184.9|24094.9|36
1655123180000|2022-06-13 12:26:20|24186.5|24096.5|24190.5|24100.5|24201.9|24111.9|24182.2|24092.2|37
1655123190000|2022-06-13 12:26:30|24191.7|24101.7|24212.6|24122.6|24216.8|24126.8|24191.7|24101.7|34
1655123200000|2022-06-13 12:26:40|24212.4|24122.4|24212.5|24122.5|24216|24126|24208.6|24118.6|37
1655123210000|2022-06-13 12:26:50|24212.3|24122.3|24213.7|24123.7|24218.1|24128.1|24208.2|24118.2|38
1655123220000|2022-06-13 12:27:00|24214.4|24124.4|24228.1|24138.1|24228.4|24138.4|24214|24124|39
1655123230000|2022-06-13 12:27:10|24229.1|24139.1|24204|24114|24229.1|24139.1|24202.8|24112.8|38
1655123240000|2022-06-13 12:27:20|24204.1|24114.1|24208.2|24118.2|24210.4|24120.4|24203.4|24113.4|37
1655123250000|2022-06-13 12:27:30|24208.1|24118.1|24185.1|24095.1|24209.2|24119.2|24184.4|24094.4|35
1655123260000|2022-06-13 12:27:40|24185.7|24095.7|24165.2|24075.2|24185.8|24095.8|24160.1|24070.1|38
1655123270000|2022-06-13 12:27:50|24163.4|24073.4|24152.3|24062.3|24171.8|24081.8|24150.9|24060.9|39
1655123280000|2022-06-13 12:28:00|24153.7|24063.7|24154.5|24064.5|24159.4|24069.4|24144.3|24054.3|37
1655123290000|2022-06-13 12:28:10|24152.5|24062.5|24144.7|24054.7|24153.8|24063.8|24142|24052|38
1655123300000|2022-06-13 12:28:20|24146.7|24056.7|24148.6|24058.6|24154.6|24064.6|24146|24056|39
1655123310000|2022-06-13 12:28:30|24147.1|24057.1|24133.9|24043.9|24149.5|24059.5|24132|24042|37
1655123320000|2022-06-13 12:28:40|24132.6|24042.6|24119.8|24029.8|24132.6|24042.6|24114.6|24024.6|38
1655123330000|2022-06-13 12:28:50|24119.6|24029.6|24121|24031|24124|24034|24109.3|24019.3|36
1655123340000|2022-06-13 12:29:00|24119.4|24029.4|24119.6|24029.6|24123.6|24033.6|24109.3|24019.3|39
1655123350000|2022-06-13 12:29:10|24118.9|24028.9|24127.4|24037.4|24128|24038|24117|24027|34
1655123360000|2022-06-13 12:29:20|24125.7|24035.7|24117.5|24027.5|24125.7|24035.7|24115.1|24025.1|37
1655123370000|2022-06-13 12:29:30|24119.9|24029.9|24124.3|24034.3|24128.5|24038.5|24118.7|24028.7|36
1655123380000|2022-06-13 12:29:40|24124.4|24034.4|24131.4|24041.4|24131.4|24041.4|24120.6|24030.6|39
1655123390000|2022-06-13 12:29:50|24130.4|24040.4|24164.7|24074.7|24170.2|24080.2|24130.4|24040.4|39
1655123400000|2022-06-13 12:30:00|24166.1|24076.1|24136.4|24046.4|24168.6|24078.6|24127.7|24037.7|39
1655123410000|2022-06-13 12:30:10|24129.3|24039.3|24143.4|24053.4|24143.4|24053.4|24128.5|24038.5|38
1655123420000|2022-06-13 12:30:20|24141.4|24051.4|24142.2|24052.2|24148.8|24058.8|24140|24050|38
1655123430000|2022-06-13 12:30:30|24140.6|24050.6|24122.3|24032.3|24142.8|24052.8|24121.6|24031.6|39
1655123440000|2022-06-13 12:30:40|24121.8|24031.8|24111.6|24021.6|24125|24035|24106.7|24016.7|37
1655123450000|2022-06-13 12:30:50|24110.8|24020.8|24102|24012|24114.7|24024.7|24102|24012|39
1655123460000|2022-06-13 12:31:00|24104|24014|24094.8|24004.8|24107.3|24017.3|24093.4|24003.4|35
1655123470000|2022-06-13 12:31:10|24095.9|24005.9|24102.2|24012.2|24102.2|24012.2|24087.3|23997.3|37
1655123480000|2022-06-13 12:31:20|24102.9|24012.9|24129.2|24039.2|24135.5|24045.5|24099.4|24009.4|38
1655123490000|2022-06-13 12:31:30|24128.6|24038.6|24137.6|24047.6|24153.1|24063.1|24122.5|24032.5|40
1655123500000|2022-06-13 12:31:40|24137.3|24047.3|24132.5|24042.5|24146.2|24056.2|24130|24040|39
1655123510000|2022-06-13 12:31:50|24132.2|24042.2|24155.7|24065.7|24159.7|24069.7|24131.1|24041.1|39
1655123520000|2022-06-13 12:32:00|24153.6|24063.6|24149.5|24059.5|24157.2|24067.2|24147.9|24057.9|38
1655123530000|2022-06-13 12:32:10|24149.4|24059.4|24188.3|24098.3|24188.3|24098.3|24149|24059|39
1655123540000|2022-06-13 12:32:20|24189.4|24099.4|24214.5|24124.5|24214.5|24124.5|24185.3|24095.3|34
1655123550000|2022-06-13 12:32:30|24212.5|24122.5|24208.2|24118.2|24212.5|24122.5|24200.2|24110.2|37
1655123560000|2022-06-13 12:32:40|24207.7|24117.7|24211.5|24121.5|24227.8|24137.8|24205.2|24115.2|35
1655123570000|2022-06-13 12:32:50|24211.6|24121.6|24250.1|24160.1|24258.7|24168.7|24211.6|24121.6|39
1655123580000|2022-06-13 12:33:00|24248.9|24158.9|24243.7|24153.7|24257.1|24167.1|24241.6|24151.6|40
1655123590000|2022-06-13 12:33:10|24243.5|24153.5|24216.7|24126.7|24243.5|24153.5|24216.3|24126.3|39
1655123600000|2022-06-13 12:33:20|24215|24125|24198.7|24108.7|24216.4|24126.4|24196.2|24106.2|38
1655123610000|2022-06-13 12:33:30|24199.4|24109.4|24180.2|24090.2|24203.8|24113.8|24180.2|24090.2|38
1655123620000|2022-06-13 12:33:40|24181.7|24091.7|24194.1|24104.1|24194.1|24104.1|24177.6|24087.6|38
1655123630000|2022-06-13 12:33:50|24200.9|24110.9|24181.7|24091.7|24204.5|24114.5|24180.4|24090.4|38
1655123640000|2022-06-13 12:34:00|24181.5|24091.5|24165.8|24075.8|24188.1|24098.1|24165|24075|39
1655123650000|2022-06-13 12:34:10|24166.9|24076.9|24168.9|24078.9|24176.4|24086.4|24166|24076|38
1655123660000|2022-06-13 12:34:20|24166.7|24076.7|24174.6|24084.6|24174.9|24084.9|24166.1|24076.1|33
1655123670000|2022-06-13 12:34:30|24172.8|24082.8|24191.5|24101.5|24191.5|24101.5|24171.9|24081.9|37
1655123680000|2022-06-13 12:34:40|24182.2|24092.2|24196.9|24106.9|24203.2|24113.2|24182.2|24092.2|38
1655123690000|2022-06-13 12:34:50|24196.4|24106.4|24201|24111|24201|24111|24188.9|24098.9|38
1655123700000|2022-06-13 12:35:00|24202.7|24112.7|24205.1|24115.1|24209.9|24119.9|24201.8|24111.8|36
1655123710000|2022-06-13 12:35:10|24207.4|24117.4|24188.7|24098.7|24208.6|24118.6|24186.9|24096.9|39
1655123720000|2022-06-13 12:35:20|24187.6|24097.6|24185.4|24095.4|24188.5|24098.5|24171.3|24081.3|38
1655123730000|2022-06-13 12:35:30|24187.4|24097.4|24184.4|24094.4|24189.3|24099.3|24181.6|24091.6|33
1655123740000|2022-06-13 12:35:40|24184.6|24094.6|24201.4|24111.4|24204.9|24114.9|24183.2|24093.2|37
1655123750000|2022-06-13 12:35:50|24197.6|24107.6|24198.7|24108.7|24207.4|24117.4|24197.1|24107.1|39
1655123760000|2022-06-13 12:36:00|24205|24115|24170.8|24080.8|24208.3|24118.3|24170.8|24080.8|37
1655123770000|2022-06-13 12:36:10|24170.7|24080.7|24157|24067|24170.9|24080.9|24152.3|24062.3|38
1655123780000|2022-06-13 12:36:20|24155.8|24065.8|24157.9|24067.9|24159.7|24069.7|24154.2|24064.2|39
1655123790000|2022-06-13 12:36:30|24155.8|24065.8|24157.5|24067.5|24165.1|24075.1|24152.6|24062.6|37
1655123800000|2022-06-13 12:36:40|24156.7|24066.7|24144.6|24054.6|24156.7|24066.7|24142.2|24052.2|36
1655123810000|2022-06-13 12:36:50|24146.1|24056.1|24149.2|24059.2|24151.7|24061.7|24144.1|24054.1|35
1655123820000|2022-06-13 12:37:00|24150.2|24060.2|24117.4|24027.4|24150.2|24060.2|24117.1|24027.1|38
1655123830000|2022-06-13 12:37:10|24117.3|24027.3|24113.6|24023.6|24123.1|24033.1|24113.4|24023.4|39
1655123840000|2022-06-13 12:37:20|24113.9|24023.9|24107.2|24017.2|24118.2|24028.2|24106.9|24016.9|36
1655123850000|2022-06-13 12:37:30|24108.3|24018.3|24100.8|24010.8|24109|24019|24100.8|24010.8|36
1655123860000|2022-06-13 12:37:40|24099.7|24009.7|24100.4|24010.4|24101.7|24011.7|24094|24004|34
1655123870000|2022-06-13 12:37:50|24101.1|24011.1|24102|24012|24105.6|24015.6|24096.7|24006.7|38
1655123880000|2022-06-13 12:38:00|24101.6|24011.6|24094.7|24004.7|24106.6|24016.6|24094.7|24004.7|35
1655123890000|2022-06-13 12:38:10|24094.9|24004.9|24099.7|24009.7|24099.7|24009.7|24083.8|23993.8|39
1655123900000|2022-06-13 12:38:20|24096.8|24006.8|24089.8|23999.8|24099.2|24009.2|24082.9|23992.9|36
1655123910000|2022-06-13 12:38:30|24088.2|23998.2|24092.9|24002.9|24092.9|24002.9|24085.5|23995.5|36
1655123920000|2022-06-13 12:38:40|24092.7|24002.7|24104.5|24014.5|24105.1|24015.1|24091.9|24001.9|39
1655123930000|2022-06-13 12:38:50|24108.9|24018.9|24091.6|24001.6|24111.6|24021.6|24091.6|24001.6|38
1655123940000|2022-06-13 12:39:00|24093.5|24003.5|24089.9|23999.9|24093.5|24003.5|24085.9|23995.9|38
1655123950000|2022-06-13 12:39:10|24090|24000|24081.9|23991.9|24090.1|24000.1|24075.3|23985.3|40
1655123960000|2022-06-13 12:39:20|24080.8|23990.8|24090.3|24000.3|24090.5|24000.5|24080.2|23990.2|39
1655123970000|2022-06-13 12:39:30|24090.7|24000.7|24097.2|24007.2|24104.9|24014.9|24089.5|23999.5|35
1655123980000|2022-06-13 12:39:40|24097.3|24007.3|24079|23989|24102|24012|24077|23987|39
1655123990000|2022-06-13 12:39:50|24079.6|23989.6|24081.8|23991.8|24084|23994|24077.2|23987.2|38
1655124000000|2022-06-13 12:40:00|24082|23992|24079.6|23989.6|24082.5|23992.5|24074.7|23984.7|39
1655124010000|2022-06-13 12:40:10|24085.5|23995.5|24076.8|23986.8|24098.9|24008.9|24076.8|23986.8|39
1655124020000|2022-06-13 12:40:20|24077|23987|24088.6|23998.6|24090|24000|24075.3|23985.3|37
1655124030000|2022-06-13 12:40:30|24089.9|23999.9|24095.8|24005.8|24098.5|24008.5|24088.3|23998.3|37
1655124040000|2022-06-13 12:40:40|24095.1|24005.1|24080|23990|24095.1|24005.1|24077.5|23987.5|38
1655124050000|2022-06-13 12:40:50|24081.7|23991.7|24092.2|24002.2|24092.8|24002.8|24077.5|23987.5|33
1655124060000|2022-06-13 12:41:00|24094.6|24004.6|24114.8|24024.8|24122.2|24032.2|24090.5|24000.5|34
1655124070000|2022-06-13 12:41:10|24119.1|24029.1|24128.1|24038.1|24138.8|24048.8|24119.1|24029.1|40
1655124080000|2022-06-13 12:41:20|24127.5|24037.5|24127.1|24037.1|24142.1|24052.1|24117.3|24027.3|38
1655124090000|2022-06-13 12:41:30|24127.2|24037.2|24126.4|24036.4|24128.8|24038.8|24117.3|24027.3|38
1655124100000|2022-06-13 12:41:40|24125.1|24035.1|24130.8|24040.8|24133.3|24043.3|24122.6|24032.6|30
1655124110000|2022-06-13 12:41:50|24130.9|24040.9|24127.1|24037.1|24136.8|24046.8|24127.1|24037.1|38
1655124120000|2022-06-13 12:42:00|24124|24034|24117.9|24027.9|24129.5|24039.5|24117|24027|38
1655124130000|2022-06-13 12:42:10|24117|24027|24118.6|24028.6|24133.9|24043.9|24117|24027|39
1655124140000|2022-06-13 12:42:20|24119.7|24029.7|24116.4|24026.4|24123.2|24033.2|24114.1|24024.1|38
1655124150000|2022-06-13 12:42:30|24116.2|24026.2|24113.4|24023.4|24118.6|24028.6|24110.8|24020.8|38
1655124160000|2022-06-13 12:42:40|24111.8|24021.8|24115.2|24025.2|24116.6|24026.6|24106.9|24016.9|38
1655124170000|2022-06-13 12:42:50|24115.6|24025.6|24115.9|24025.9|24123.5|24033.5|24114.6|24024.6|35
1655124180000|2022-06-13 12:43:00|24114.2|24024.2|24105.4|24015.4|24118.5|24028.5|24105.4|24015.4|37
1655124190000|2022-06-13 12:43:10|24103.5|24013.5|24096.9|24006.9|24105.3|24015.3|24096.9|24006.9|39
1655124200000|2022-06-13 12:43:20|24097.7|24007.7|24096.1|24006.1|24099.2|24009.2|24095.4|24005.4|35
1655124210000|2022-06-13 12:43:30|24096.7|24006.7|24085.6|23995.6|24098.1|24008.1|24085.6|23995.6|36
1655124220000|2022-06-13 12:43:40|24084.8|23994.8|24079.6|23989.6|24085|23995|24078.5|23988.5|33
1655124230000|2022-06-13 12:43:50|24082.4|23992.4|24081.6|23991.6|24088.2|23998.2|24078.8|23988.8|36
1655124240000|2022-06-13 12:44:00|24080|23990|24055.4|23965.4|24080.7|23990.7|24053.7|23963.7|39
1655124250000|2022-06-13 12:44:10|24057.5|23967.5|24043.5|23953.5|24059.1|23969.1|24041.9|23951.9|37
1655124260000|2022-06-13 12:44:20|24045.2|23955.2|24018.5|23928.5|24045.2|23955.2|24017.2|23927.2|40
1655124270000|2022-06-13 12:44:30|24015.8|23925.8|24023|23933|24044.3|23954.3|24015.8|23925.8|39
1655124280000|2022-06-13 12:44:40|24021.9|23931.9|24031.8|23941.8|24033.6|23943.6|24016.2|23926.2|38
1655124290000|2022-06-13 12:44:50|24033.1|23943.1|24026.5|23936.5|24049.9|23959.9|24026.5|23936.5|40
1655124300000|2022-06-13 12:45:00|24023.7|23933.7|24002.6|23912.6|24025.6|23935.6|23991.7|23901.7|40
1655124310000|2022-06-13 12:45:10|24004.6|23914.6|24027.1|23937.1|24044.9|23954.9|24004.6|23914.6|39
1655124320000|2022-06-13 12:45:20|24028.1|23938.1|24023.9|23933.9|24036|23946|24022.2|23932.2|39
1655124330000|2022-06-13 12:45:30|24022.2|23932.2|24008.8|23918.8|24027.1|23937.1|24005.2|23915.2|36
1655124340000|2022-06-13 12:45:40|24007.5|23917.5|24053.6|23963.6|24053.6|23963.6|24006.6|23916.6|37
1655124350000|2022-06-13 12:45:50|24052.6|23962.6|24063.9|23973.9|24067.3|23977.3|24049.4|23959.4|39
1655124360000|2022-06-13 12:46:00|24063.8|23973.8|24064.8|23974.8|24080.7|23990.7|24063.2|23973.2|36
1655124370000|2022-06-13 12:46:10|24065.9|23975.9|24073.8|23983.8|24074.9|23984.9|24065.9|23975.9|38
1655124380000|2022-06-13 12:46:20|24074.9|23984.9|24089.2|23999.2|24089.2|23999.2|24074.9|23984.9|37
1655124390000|2022-06-13 12:46:30|24090|24000|24093.7|24003.7|24097.8|24007.8|24081.5|23991.5|38
1655124400000|2022-06-13 12:46:40|24094.5|24004.5|24116|24026|24119.3|24029.3|24093.4|24003.4|38
1655124410000|2022-06-13 12:46:50|24115|24025|24096.1|24006.1|24115|24025|24092.5|24002.5|40
1655124420000|2022-06-13 12:47:00|24093.3|24003.3|24090.7|24000.7|24095|24005|24088.7|23998.7|36
1655124430000|2022-06-13 12:47:10|24090.9|24000.9|24082.1|23992.1|24095.5|24005.5|24081.9|23991.9|36
1655124440000|2022-06-13 12:47:20|24082.7|23992.7|24076.6|23986.6|24083.2|23993.2|24062.9|23972.9|37
1655124450000|2022-06-13 12:47:30|24078|23988|24076.7|23986.7|24079.7|23989.7|24065.3|23975.3|38
1655124460000|2022-06-13 12:47:40|24077.9|23987.9|24082.3|23992.3|24086.8|23996.8|24077.9|23987.9|36
1655124470000|2022-06-13 12:47:50|24079.7|23989.7|24062.4|23972.4|24079.7|23989.7|24060.6|23970.6|36
1655124480000|2022-06-13 12:48:00|24063.5|23973.5|24042.8|23952.8|24063.5|23973.5|24035.2|23945.2|39
1655124490000|2022-06-13 12:48:10|24043.2|23953.2|24033.3|23943.3|24044.3|23954.3|24033.3|23943.3|38
1655124500000|2022-06-13 12:48:20|24032.7|23942.7|24027.4|23937.4|24042.6|23952.6|24025.2|23935.2|40
1655124510000|2022-06-13 12:48:30|24021.9|23931.9|24026.6|23936.6|24026.6|23936.6|24008.7|23918.7|40
1655124520000|2022-06-13 12:48:40|24027.9|23937.9|24023.9|23933.9|24029|23939|24021.9|23931.9|39
1655124530000|2022-06-13 12:48:50|24020.1|23930.1|23952.8|23862.8|24023.9|23933.9|23952.8|23862.8|38
1655124540000|2022-06-13 12:49:00|23951.4|23861.4|23931.7|23841.7|23952.4|23862.4|23931.7|23841.7|38
1655124550000|2022-06-13 12:49:10|23929|23839|23922.9|23832.9|23939.1|23849.1|23908.9|23818.9|39
1655124560000|2022-06-13 12:49:20|23924.4|23834.4|23957.6|23867.6|23957.6|23867.6|23915.4|23825.4|39
1655124570000|2022-06-13 12:49:30|23958.3|23868.3|23953.2|23863.2|23983.4|23893.4|23945.9|23855.9|39
1655124580000|2022-06-13 12:49:40|23956.9|23866.9|23956.5|23866.5|23967.6|23877.6|23956|23866|38
1655124590000|2022-06-13 12:49:50|23956.6|23866.6|23937.7|23847.7|23956.6|23866.6|23935.9|23845.9|34
1655124600000|2022-06-13 12:50:00|23938.1|23848.1|23932.5|23842.5|23939.8|23849.8|23927.2|23837.2|39
1655124610000|2022-06-13 12:50:10|23936|23846|23975.5|23885.5|23978.3|23888.3|23935.9|23845.9|39
1655124620000|2022-06-13 12:50:20|23978.3|23888.3|23961.2|23871.2|23982.3|23892.3|23952.6|23862.6|40
1655124630000|2022-06-13 12:50:30|23962.3|23872.3|23961.2|23871.2|23972.6|23882.6|23954.9|23864.9|39
1655124640000|2022-06-13 12:50:40|23963|23873|23954.3|23864.3|23967.1|23877.1|23947.9|23857.9|40
1655124650000|2022-06-13 12:50:50|23954.8|23864.8|23964.1|23874.1|23964.1|23874.1|23952.6|23862.6|38
1655124660000|2022-06-13 12:51:00|23965|23875|23952.1|23862.1|23965.7|23875.7|23949.6|23859.6|37
1655124670000|2022-06-13 12:51:10|23951.1|23861.1|23961.3|23871.3|23964.9|23874.9|23948.7|23858.7|35
1655124680000|2022-06-13 12:51:20|23965.3|23875.3|23985.3|23895.3|23990.8|23900.8|23964.5|23874.5|37
1655124690000|2022-06-13 12:51:30|23986.1|23896.1|23983.4|23893.4|23996.1|23906.1|23980.8|23890.8|37
1655124700000|2022-06-13 12:51:40|23981.9|23891.9|23985.2|23895.2|23985.7|23895.7|23971.9|23881.9|35
1655124710000|2022-06-13 12:51:50|23985.1|23895.1|23987.5|23897.5|23992.8|23902.8|23984.5|23894.5|35
1655124720000|2022-06-13 12:52:00|23986.5|23896.5|23962.8|23872.8|23988.7|23898.7|23961.6|23871.6|35
1655124730000|2022-06-13 12:52:10|23963.3|23873.3|23964.3|23874.3|23971.5|23881.5|23956.2|23866.2|36
1655124740000|2022-06-13 12:52:20|23965|23875|23948.6|23858.6|23965|23875|23948.6|23858.6|40
1655124750000|2022-06-13 12:52:30|23949.4|23859.4|23949.3|23859.3|23950.7|23860.7|23945.2|23855.2|36
1655124760000|2022-06-13 12:52:40|23949.4|23859.4|23972|23882|23973.8|23883.8|23948.8|23858.8|38
1655124770000|2022-06-13 12:52:50|23972.4|23882.4|23954.4|23864.4|23974.1|23884.1|23953.7|23863.7|40
1655124780000|2022-06-13 12:53:00|23954.7|23864.7|23939.4|23849.4|23955.2|23865.2|23934.3|23844.3|40
1655124790000|2022-06-13 12:53:10|23938.9|23848.9|23896.2|23806.2|23942.1|23852.1|23889.2|23799.2|39
1655124800000|2022-06-13 12:53:20|23893.9|23803.9|23881.4|23791.4|23899.3|23809.3|23881.4|23791.4|40
1655124810000|2022-06-13 12:53:30|23880.2|23790.2|23880.9|23790.9|23880.9|23790.9|23854|23764|38
1655124820000|2022-06-13 12:53:40|23880.7|23790.7|23856.7|23766.7|23884.1|23794.1|23856.1|23766.1|40
1655124830000|2022-06-13 12:53:50|23857.5|23767.5|23856.3|23766.3|23860.6|23770.6|23850.4|23760.4|39
1655124840000|2022-06-13 12:54:00|23860.5|23770.5|23853.8|23763.8|23860.7|23770.7|23845.3|23755.3|40
1655124850000|2022-06-13 12:54:10|23854.1|23764.1|23855.4|23765.4|23866|23776|23846.6|23756.6|38
1655124860000|2022-06-13 12:54:20|23853.5|23763.5|23852.1|23762.1|23862.7|23772.7|23848.7|23758.7|38
1655124870000|2022-06-13 12:54:30|23850.7|23760.7|23823.4|23733.4|23850.7|23760.7|23820|23730|36
1655124880000|2022-06-13 12:54:40|23826.8|23736.8|23842.1|23752.1|23843.6|23753.6|23824.3|23734.3|39
1655124890000|2022-06-13 12:54:50|23842.3|23752.3|23836.3|23746.3|23842.3|23752.3|23828.7|23738.7|34
1655124900000|2022-06-13 12:55:00|23836.2|23746.2|23806.3|23716.3|23837.8|23747.8|23805.3|23715.3|39
1655124910000|2022-06-13 12:55:10|23808.8|23718.8|23825.6|23735.6|23825.6|23735.6|23808.8|23718.8|38
1655124920000|2022-06-13 12:55:20|23826.5|23736.5|23796.4|23706.4|23826.6|23736.6|23792.8|23702.8|35
1655124930000|2022-06-13 12:55:30|23798.6|23708.6|23784.3|23694.3|23801.8|23711.8|23784.3|23694.3|33
1655124940000|2022-06-13 12:55:40|23783.6|23693.6|23794.7|23704.7|23801.7|23711.7|23783.6|23693.6|35
1655124950000|2022-06-13 12:55:50|23797|23707|23774|23684|23799.2|23709.2|23774|23684|36
1655124960000|2022-06-13 12:56:00|23770.8|23680.8|23793.8|23703.8|23802.8|23712.8|23765.8|23675.8|38
1655124970000|2022-06-13 12:56:10|23798.6|23708.6|23805.8|23715.8|23814|23724|23798.3|23708.3|36
1655124980000|2022-06-13 12:56:20|23808.4|23718.4|23788.4|23698.4|23815.8|23725.8|23788.4|23698.4|40
1655124990000|2022-06-13 12:56:30|23785.9|23695.9|23787.1|23697.1|23788.3|23698.3|23780.1|23690.1|40
1655125000000|2022-06-13 12:56:40|23786.6|23696.6|23795.8|23705.8|23800.4|23710.4|23786|23696|38
1655125010000|2022-06-13 12:56:50|23792.6|23702.6|23792.8|23702.8|23798.8|23708.8|23787.2|23697.2|40
1655125020000|2022-06-13 12:57:00|23792.9|23702.9|23774.7|23684.7|23795.7|23705.7|23761.7|23671.7|39
1655125030000|2022-06-13 12:57:10|23773.7|23683.7|23775.6|23685.6|23791.9|23701.9|23773.2|23683.2|37
1655125040000|2022-06-13 12:57:20|23777.3|23687.3|23776|23686|23784.2|23694.2|23776|23686|38
1655125050000|2022-06-13 12:57:30|23772.3|23682.3|23778.5|23688.5|23780|23690|23772.2|23682.2|37
1655125060000|2022-06-13 12:57:40|23780.1|23690.1|23776.4|23686.4|23781.8|23691.8|23776.4|23686.4|38
1655125070000|2022-06-13 12:57:50|23777.1|23687.1|23776.5|23686.5|23780.3|23690.3|23774.2|23684.2|38
1655125080000|2022-06-13 12:58:00|23774.7|23684.7|23777|23687|23782.1|23692.1|23774.3|23684.3|37
1655125090000|2022-06-13 12:58:10|23776.6|23686.6|23756.2|23666.2|23776.6|23686.6|23756.2|23666.2|37
1655125100000|2022-06-13 12:58:20|23754.5|23664.5|23725.9|23635.9|23754.5|23664.5|23723.6|23633.6|39
1655125110000|2022-06-13 12:58:30|23723.7|23633.7|23705.4|23615.4|23724.2|23634.2|23703.6|23613.6|37
1655125120000|2022-06-13 12:58:40|23705.6|23615.6|23702.1|23612.1|23719.9|23629.9|23701.9|23611.9|37
1655125130000|2022-06-13 12:58:50|23703.3|23613.3|23696|23606|23708.3|23618.3|23688.5|23598.5|40
1655125140000|2022-06-13 12:59:00|23696.6|23606.6|23694.2|23604.2|23701|23611|23690.4|23600.4|39
1655125150000|2022-06-13 12:59:10|23692.5|23602.5|23682.7|23592.7|23699.5|23609.5|23682|23592|37
1655125160000|2022-06-13 12:59:20|23682.8|23592.8|23687.6|23597.6|23687.8|23597.8|23680.7|23590.7|39
1655125170000|2022-06-13 12:59:30|23688.2|23598.2|23654.4|23564.4|23688.2|23598.2|23653.5|23563.5|37
1655125180000|2022-06-13 12:59:40|23653.6|23563.6|23649|23559|23653.6|23563.6|23642.5|23552.5|39
1655125190000|2022-06-13 12:59:50|23648.9|23558.9|23677.1|23587.1|23680|23590|23645.9|23555.9|37
1655125200000|2022-06-13 13:00:00|23678.2|23588.2|23661.4|23571.4|23686.8|23596.8|23654.1|23564.1|38
1655125210000|2022-06-13 13:00:10|23668.7|23578.7|23700.6|23610.6|23700.6|23610.6|23668.6|23578.6|35
1655125220000|2022-06-13 13:00:20|23703|23613|23719.3|23629.3|23719.3|23629.3|23694.5|23604.5|39
1655125230000|2022-06-13 13:00:30|23717.7|23627.7|23725.4|23635.4|23728.5|23638.5|23713.3|23623.3|40
1655125240000|2022-06-13 13:00:40|23724|23634|23726|23636|23735|23645|23724|23634|38
1655125250000|2022-06-13 13:00:50|23726.5|23636.5|23723.4|23633.4|23729.6|23639.6|23706.1|23616.1|35
1655125260000|2022-06-13 13:01:00|23721.3|23631.3|23760|23670|23764.5|23674.5|23721.3|23631.3|38
1655125270000|2022-06-13 13:01:10|23760.2|23670.2|23752.1|23662.1|23772.1|23682.1|23739.4|23649.4|40
1655125280000|2022-06-13 13:01:20|23752.3|23662.3|23762|23672|23768.5|23678.5|23751.1|23661.1|33
1655125290000|2022-06-13 13:01:30|23765.5|23675.5|23775.1|23685.1|23776.9|23686.9|23759.7|23669.7|38
1655125300000|2022-06-13 13:01:40|23775|23685|23760.9|23670.9|23776|23686|23760.1|23670.1|37
1655125310000|2022-06-13 13:01:50|23760.3|23670.3|23750.7|23660.7|23760.3|23670.3|23744|23654|37
1655125320000|2022-06-13 13:02:00|23749.2|23659.2|23734.1|23644.1|23749.2|23659.2|23727.8|23637.8|39
1655125330000|2022-06-13 13:02:10|23733.9|23643.9|23697.9|23607.9|23735|23645|23697.9|23607.9|38
1655125340000|2022-06-13 13:02:20|23695|23605|23674.7|23584.7|23695|23605|23673.1|23583.1|38
1655125350000|2022-06-13 13:02:30|23675.2|23585.2|23665.1|23575.1|23680.6|23590.6|23659.6|23569.6|36
1655125360000|2022-06-13 13:02:40|23665|23575|23647.3|23557.3|23671.5|23581.5|23647.3|23557.3|40
1655125370000|2022-06-13 13:02:50|23647.2|23557.2|23643.3|23553.3|23647.6|23557.6|23638.6|23548.6|38
1655125380000|2022-06-13 13:03:00|23643.7|23553.7|23636.2|23546.2|23647.4|23557.4|23633.3|23543.3|38
1655125390000|2022-06-13 13:03:10|23637.4|23547.4|23635.8|23545.8|23637.4|23547.4|23616.9|23526.9|38
1655125400000|2022-06-13 13:03:20|23636.1|23546.1|23623.1|23533.1|23639.5|23549.5|23619.2|23529.2|38
1655125410000|2022-06-13 13:03:30|23623.5|23533.5|23619.3|23529.3|23623.5|23533.5|23612.6|23522.6|40
1655125420000|2022-06-13 13:03:40|23617.8|23527.8|23619.5|23529.5|23619.5|23529.5|23605.1|23515.1|37
1655125430000|2022-06-13 13:03:50|23620.7|23530.7|23662.2|23572.2|23662.5|23572.5|23618.4|23528.4|37
1655125440000|2022-06-13 13:04:00|23661.5|23571.5|23677.5|23587.5|23677.5|23587.5|23650.3|23560.3|39
1655125450000|2022-06-13 13:04:10|23678.4|23588.4|23691.6|23601.6|23707.1|23617.1|23674.6|23584.6|40
1655125460000|2022-06-13 13:04:20|23692.8|23602.8|23657.2|23567.2|23695.8|23605.8|23656.1|23566.1|38
1655125470000|2022-06-13 13:04:30|23654.2|23564.2|23652.6|23562.6|23657.5|23567.5|23641.4|23551.4|38
1655125480000|2022-06-13 13:04:40|23654.7|23564.7|23690.3|23600.3|23690.3|23600.3|23654.4|23564.4|39
1655125490000|2022-06-13 13:04:50|23689.3|23599.3|23662.7|23572.7|23689.3|23599.3|23653.8|23563.8|39
1655125500000|2022-06-13 13:05:00|23661.7|23571.7|23684.9|23594.9|23690.6|23600.6|23661.7|23571.7|39
1655125510000|2022-06-13 13:05:10|23686.1|23596.1|23688.6|23598.6|23694|23604|23682.8|23592.8|38
1655125520000|2022-06-13 13:05:20|23686.2|23596.2|23661.7|23571.7|23689.1|23599.1|23652.2|23562.2|37
1655125530000|2022-06-13 13:05:30|23662.2|23572.2|23633.7|23543.7|23662.2|23572.2|23629.8|23539.8|36
1655125540000|2022-06-13 13:05:40|23634.3|23544.3|23632.8|23542.8|23634.3|23544.3|23615.4|23525.4|37
1655125550000|2022-06-13 13:05:50|23636|23546|23635.3|23545.3|23653.6|23563.6|23635.3|23545.3|39
1655125560000|2022-06-13 13:06:00|23632.1|23542.1|23607|23517|23632.1|23542.1|23606.9|23516.9|40
1655125570000|2022-06-13 13:06:10|23606|23516|23621.6|23531.6|23623.5|23533.5|23600.8|23510.8|39
1655125580000|2022-06-13 13:06:20|23622.8|23532.8|23641.5|23551.5|23649.7|23559.7|23622.5|23532.5|37
1655125590000|2022-06-13 13:06:30|23642|23552|23607.8|23517.8|23642|23552|23607.8|23517.8|36
1655125600000|2022-06-13 13:06:40|23606.6|23516.6|23607.7|23517.7|23609.7|23519.7|23602.2|23512.2|28
1655125610000|2022-06-13 13:06:50|23609.4|23519.4|23624|23534|23624|23534|23599.4|23509.4|37
1655125620000|2022-06-13 13:07:00|23624.3|23534.3|23606.1|23516.1|23624.3|23534.3|23602.8|23512.8|34
1655125630000|2022-06-13 13:07:10|23608.5|23518.5|23618.3|23528.3|23618.3|23528.3|23605.4|23515.4|39
1655125640000|2022-06-13 13:07:20|23618.9|23528.9|23610.4|23520.4|23619.9|23529.9|23607.9|23517.9|40
1655125650000|2022-06-13 13:07:30|23611|23521|23626.8|23536.8|23626.8|23536.8|23611|23521|37
1655125660000|2022-06-13 13:07:40|23627.3|23537.3|23641.3|23551.3|23641.6|23551.6|23627.3|23537.3|40
1655125670000|2022-06-13 13:07:50|23642|23552|23636.6|23546.6|23644.8|23554.8|23636|23546|38
1655125680000|2022-06-13 13:08:00|23637.1|23547.1|23659.8|23569.8|23659.8|23569.8|23635.2|23545.2|38
1655125690000|2022-06-13 13:08:10|23660.1|23570.1|23676.1|23586.1|23676.1|23586.1|23658.1|23568.1|39
1655125700000|2022-06-13 13:08:20|23677|23587|23676|23586|23679.6|23589.6|23661.1|23571.1|38
1655125710000|2022-06-13 13:08:30|23674.5|23584.5|23699.3|23609.3|23699.3|23609.3|23674.5|23584.5|40
1655125720000|2022-06-13 13:08:40|23700|23610|23679.3|23589.3|23705.1|23615.1|23678|23588|40
1655125730000|2022-06-13 13:08:50|23680.2|23590.2|23681.5|23591.5|23701.5|23611.5|23679.7|23589.7|38
1655125740000|2022-06-13 13:09:00|23681.7|23591.7|23692.2|23602.2|23695.3|23605.3|23676.7|23586.7|39
1655125750000|2022-06-13 13:09:10|23692.4|23602.4|23707.8|23617.8|23712.3|23622.3|23692.2|23602.2|36
1655125760000|2022-06-13 13:09:20|23708.6|23618.6|23724.6|23634.6|23725.6|23635.6|23705.1|23615.1|40
1655125770000|2022-06-13 13:09:30|23725.2|23635.2|23706.6|23616.6|23728.2|23638.2|23694.3|23604.3|40
1655125780000|2022-06-13 13:09:40|23707.1|23617.1|23705.2|23615.2|23713.1|23623.1|23705.2|23615.2|37
1655125790000|2022-06-13 13:09:50|23705.9|23615.9|23682.6|23592.6|23705.9|23615.9|23682.4|23592.4|40
1655125800000|2022-06-13 13:10:00|23682.2|23592.2|23703.5|23613.5|23703.5|23613.5|23670.3|23580.3|38
1655125810000|2022-06-13 13:10:10|23704|23614|23701.9|23611.9|23711.2|23621.2|23701.7|23611.7|40
1655125820000|2022-06-13 13:10:20|23708.1|23618.1|23719.2|23629.2|23719.4|23629.4|23696.7|23606.7|37
1655125830000|2022-06-13 13:10:30|23719.1|23629.1|23722.3|23632.3|23722.8|23632.8|23712.6|23622.6|36
1655125840000|2022-06-13 13:10:40|23721.4|23631.4|23745.7|23655.7|23745.7|23655.7|23721.4|23631.4|38
1655125850000|2022-06-13 13:10:50|23755.4|23665.4|23751|23661|23773.5|23683.5|23747.1|23657.1|39
1655125860000|2022-06-13 13:11:00|23750.1|23660.1|23719.6|23629.6|23750.2|23660.2|23718.2|23628.2|37
1655125870000|2022-06-13 13:11:10|23719.3|23629.3|23715.6|23625.6|23719.3|23629.3|23705.4|23615.4|40
1655125880000|2022-06-13 13:11:20|23714.4|23624.4|23719.7|23629.7|23723.6|23633.6|23712.5|23622.5|37
1655125890000|2022-06-13 13:11:30|23718.7|23628.7|23708.2|23618.2|23718.7|23628.7|23703.2|23613.2|35
1655125900000|2022-06-13 13:11:40|23708.6|23618.6|23685.3|23595.3|23711.8|23621.8|23684.1|23594.1|35
1655125910000|2022-06-13 13:11:50|23685.4|23595.4|23663.9|23573.9|23688.7|23598.7|23663.9|23573.9|39
1655125920000|2022-06-13 13:12:00|23668.5|23578.5|23664|23574|23671.9|23581.9|23658.3|23568.3|38
1655125930000|2022-06-13 13:12:10|23669.8|23579.8|23646.9|23556.9|23671.2|23581.2|23645.4|23555.4|36
1655125940000|2022-06-13 13:12:20|23649.4|23559.4|23640.1|23550.1|23649.4|23559.4|23623.9|23533.9|38
1655125950000|2022-06-13 13:12:30|23640.2|23550.2|23617.5|23527.5|23641|23551|23610.3|23520.3|35
1655125960000|2022-06-13 13:12:40|23618.1|23528.1|23619.7|23529.7|23630.3|23540.3|23616.4|23526.4|39
1655125970000|2022-06-13 13:12:50|23622.9|23532.9|23630.1|23540.1|23634.1|23544.1|23621|23531|35
1655125980000|2022-06-13 13:13:00|23630|23540|23637.7|23547.7|23637.8|23547.8|23619.3|23529.3|37
1655125990000|2022-06-13 13:13:10|23642.8|23552.8|23657.1|23567.1|23659.9|23569.9|23642.8|23552.8|36
1655126000000|2022-06-13 13:13:20|23658.3|23568.3|23663.5|23573.5|23673.8|23583.8|23657.6|23567.6|38
1655126010000|2022-06-13 13:13:30|23663.2|23573.2|23646.5|23556.5|23668.1|23578.1|23646|23556|38
1655126020000|2022-06-13 13:13:40|23646.6|23556.6|23661.2|23571.2|23661.2|23571.2|23644.1|23554.1|37
1655126030000|2022-06-13 13:13:50|23663.1|23573.1|23669.9|23579.9|23677.3|23587.3|23660.1|23570.1|38
1655126040000|2022-06-13 13:14:00|23669.2|23579.2|23638.6|23548.6|23673|23583|23638.6|23548.6|37
1655126050000|2022-06-13 13:14:10|23639.1|23549.1|23638.4|23548.4|23644.5|23554.5|23632.8|23542.8|36
1655126060000|2022-06-13 13:14:20|23640.2|23550.2|23621.1|23531.1|23640.2|23550.2|23620.7|23530.7|39
1655126070000|2022-06-13 13:14:30|23622.1|23532.1|23620.4|23530.4|23623|23533|23618.8|23528.8|38
1655126080000|2022-06-13 13:14:40|23621|23531|23624.8|23534.8|23624.8|23534.8|23617|23527|36
1655126090000|2022-06-13 13:14:50|23625|23535|23624.1|23534.1|23632.8|23542.8|23618.6|23528.6|34
1655126100000|2022-06-13 13:15:00|23623.5|23533.5|23620.8|23530.8|23624.4|23534.4|23611.7|23521.7|37
1655126110000|2022-06-13 13:15:10|23619.5|23529.5|23614.1|23524.1|23623.1|23533.1|23611.4|23521.4|36
1655126120000|2022-06-13 13:15:20|23613.3|23523.3|23618.9|23528.9|23624.4|23534.4|23613.3|23523.3|39
1655126130000|2022-06-13 13:15:30|23622.3|23532.3|23618|23528|23623.1|23533.1|23614.3|23524.3|39
1655126140000|2022-06-13 13:15:40|23618.1|23528.1|23652.7|23562.7|23656.1|23566.1|23618.1|23528.1|37
1655126150000|2022-06-13 13:15:50|23655.4|23565.4|23650.1|23560.1|23663.8|23573.8|23648.1|23558.1|40
1655126160000|2022-06-13 13:16:00|23649.5|23559.5|23663.6|23573.6|23673.9|23583.9|23649.5|23559.5|37
1655126170000|2022-06-13 13:16:10|23663.5|23573.5|23647.4|23557.4|23663.6|23573.6|23647.4|23557.4|35
1655126180000|2022-06-13 13:16:20|23646.7|23556.7|23620.8|23530.8|23646.7|23556.7|23616.9|23526.9|40
1655126190000|2022-06-13 13:16:30|23622|23532|23622.6|23532.6|23633.5|23543.5|23619.2|23529.2|36
1655126200000|2022-06-13 13:16:40|23623.4|23533.4|23640.5|23550.5|23640.5|23550.5|23620.8|23530.8|38
1655126210000|2022-06-13 13:16:50|23636.6|23546.6|23615.3|23525.3|23637.8|23547.8|23615.3|23525.3|38
1655126220000|2022-06-13 13:17:00|23616.8|23526.8|23599.4|23509.4|23617.4|23527.4|23597.6|23507.6|36
1655126230000|2022-06-13 13:17:10|23603.2|23513.2|23583.6|23493.6|23603.2|23513.2|23576|23486|38
1655126240000|2022-06-13 13:17:20|23583.4|23493.4|23596.4|23506.4|23609.3|23519.3|23583.4|23493.4|38
1655126250000|2022-06-13 13:17:30|23595.9|23505.9|23599.8|23509.8|23612.1|23522.1|23591.7|23501.7|39
1655126260000|2022-06-13 13:17:40|23599.3|23509.3|23607.3|23517.3|23607.3|23517.3|23595.1|23505.1|38
1655126270000|2022-06-13 13:17:50|23608.1|23518.1|23582.6|23492.6|23610.1|23520.1|23582.6|23492.6|38
1655126280000|2022-06-13 13:18:00|23583.9|23493.9|23591.6|23501.6|23592.6|23502.6|23583.6|23493.6|39
1655126290000|2022-06-13 13:18:10|23589.1|23499.1|23578.1|23488.1|23589.4|23499.4|23577|23487|34
1655126300000|2022-06-13 13:18:20|23577.8|23487.8|23558.3|23468.3|23579.9|23489.9|23557.8|23467.8|39
1655126310000|2022-06-13 13:18:30|23557.3|23467.3|23541.7|23451.7|23557.3|23467.3|23538.2|23448.2|38
1655126320000|2022-06-13 13:18:40|23538.4|23448.4|23520.1|23430.1|23542.1|23452.1|23520.1|23430.1|39
1655126330000|2022-06-13 13:18:50|23520.3|23430.3|23496.2|23406.2|23521.4|23431.4|23495.7|23405.7|40
1655126340000|2022-06-13 13:19:00|23489|23399|23493.8|23403.8|23513.8|23423.8|23485.4|23395.4|38
1655126350000|2022-06-13 13:19:10|23496|23406|23488.9|23398.9|23515.5|23425.5|23488.1|23398.1|40
1655126360000|2022-06-13 13:19:20|23488.7|23398.7|23468.8|23378.8|23489|23399|23464.5|23374.5|39
1655126370000|2022-06-13 13:19:30|23469.6|23379.6|23470.8|23380.8|23474.6|23384.6|23464.9|23374.9|39
1655126380000|2022-06-13 13:19:40|23469|23379|23462.8|23372.8|23473.8|23383.8|23461|23371|38
1655126390000|2022-06-13 13:19:50|23464.6|23374.6|23451.5|23361.5|23466.1|23376.1|23438.3|23348.3|38
1655126400000|2022-06-13 13:20:00|23453.4|23363.4|23461.6|23371.6|23480.6|23390.6|23451.2|23361.2|40
1655126410000|2022-06-13 13:20:10|23462|23372|23433|23343|23462|23372|23433|23343|39
1655126420000|2022-06-13 13:20:20|23435.9|23345.9|23435.4|23345.4|23440.1|23350.1|23430|23340|37
1655126430000|2022-06-13 13:20:30|23435|23345|23431.5|23341.5|23440.4|23350.4|23421.1|23331.1|37
1655126440000|2022-06-13 13:20:40|23432.5|23342.5|23428.6|23338.6|23440.6|23350.6|23424.5|23334.5|37
1655126450000|2022-06-13 13:20:50|23425.7|23335.7|23420.7|23330.7|23425.9|23335.9|23401.6|23311.6|37
1655126460000|2022-06-13 13:21:00|23420.9|23330.9|23432.9|23342.9|23434.1|23344.1|23401|23311|36
1655126470000|2022-06-13 13:21:10|23435.2|23345.2|23426.5|23336.5|23452.3|23362.3|23426.5|23336.5|35
1655126480000|2022-06-13 13:21:20|23428.5|23338.5|23434.7|23344.7|23441.9|23351.9|23413.7|23323.7|39
1655126490000|2022-06-13 13:21:30|23430.9|23340.9|23416.2|23326.2|23437.6|23347.6|23401.9|23311.9|39
1655126500000|2022-06-13 13:21:40|23407|23317|23413.6|23323.6|23417.9|23327.9|23407|23317|39
1655126510000|2022-06-13 13:21:50|23410.2|23320.2|23434.3|23344.3|23436.9|23346.9|23410.2|23320.2|35
1655126520000|2022-06-13 13:22:00|23434.5|23344.5|23480.6|23390.6|23480.6|23390.6|23434.5|23344.5|40
1655126530000|2022-06-13 13:22:10|23481|23391|23519.9|23429.9|23534.3|23444.3|23478.3|23388.3|39
1655126540000|2022-06-13 13:22:20|23514.6|23424.6|23544.1|23454.1|23552.2|23462.2|23512.6|23422.6|38
1655126550000|2022-06-13 13:22:30|23544.7|23454.7|23525|23435|23544.7|23454.7|23510.8|23420.8|39
1655126560000|2022-06-13 13:22:40|23528.3|23438.3|23540|23450|23545.2|23455.2|23527.9|23437.9|37
1655126570000|2022-06-13 13:22:50|23537.9|23447.9|23569|23479|23571|23481|23537.9|23447.9|40
1655126580000|2022-06-13 13:23:00|23567.4|23477.4|23521.7|23431.7|23567.4|23477.4|23521.7|23431.7|40
1655126590000|2022-06-13 13:23:10|23517.2|23427.2|23503.2|23413.2|23518.8|23428.8|23500.2|23410.2|39
1655126600000|2022-06-13 13:23:20|23500.4|23410.4|23478.9|23388.9|23500.4|23410.4|23475|23385|39
1655126610000|2022-06-13 13:23:30|23478.5|23388.5|23456.4|23366.4|23478.5|23388.5|23443.8|23353.8|39
1655126620000|2022-06-13 13:23:40|23452.5|23362.5|23436.7|23346.7|23452.5|23362.5|23430.2|23340.2|34
1655126630000|2022-06-13 13:23:50|23434.6|23344.6|23472.5|23382.5|23472.7|23382.7|23427.4|23337.4|38
1655126640000|2022-06-13 13:24:00|23472.4|23382.4|23502.7|23412.7|23514|23424|23472.4|23382.4|35
1655126650000|2022-06-13 13:24:10|23503.9|23413.9|23482.2|23392.2|23511.2|23421.2|23482.2|23392.2|33
1655126660000|2022-06-13 13:24:20|23481.6|23391.6|23450.7|23360.7|23481.6|23391.6|23443.5|23353.5|37
1655126670000|2022-06-13 13:24:30|23449.9|23359.9|23439|23349|23449.9|23359.9|23435.5|23345.5|37
1655126680000|2022-06-13 13:24:40|23439.1|23349.1|23441.2|23351.2|23441.2|23351.2|23425.2|23335.2|38
1655126690000|2022-06-13 13:24:50|23440.2|23350.2|23430|23340|23440.8|23350.8|23407.5|23317.5|40
1655126700000|2022-06-13 13:25:00|23430.9|23340.9|23434.1|23344.1|23434.1|23344.1|23407.9|23317.9|39
1655126710000|2022-06-13 13:25:10|23434.7|23344.7|23453.4|23363.4|23459.3|23369.3|23432.5|23342.5|39
1655126720000|2022-06-13 13:25:20|23445.4|23355.4|23436.6|23346.6|23461.8|23371.8|23435.6|23345.6|40
1655126730000|2022-06-13 13:25:30|23439|23349|23481.4|23391.4|23481.4|23391.4|23437.5|23347.5|38
1655126740000|2022-06-13 13:25:40|23480.9|23390.9|23447|23357|23482.3|23392.3|23445.8|23355.8|39
1655126750000|2022-06-13 13:25:50|23446.4|23356.4|23462.7|23372.7|23462.7|23372.7|23441|23351|39
1655126760000|2022-06-13 13:26:00|23464.2|23374.2|23452.6|23362.6|23469.2|23379.2|23446.9|23356.9|38
1655126770000|2022-06-13 13:26:10|23455.8|23365.8|23431.9|23341.9|23462.8|23372.8|23431.9|23341.9|28
1655126780000|2022-06-13 13:26:20|23432.1|23342.1|23436.7|23346.7|23443.7|23353.7|23431.7|23341.7|37
1655126790000|2022-06-13 13:26:30|23437.8|23347.8|23454.3|23364.3|23457|23367|23437.8|23347.8|29
1655126800000|2022-06-13 13:26:40|23453.8|23363.8|23483.6|23393.6|23488.1|23398.1|23453.8|23363.8|28
1655126810000|2022-06-13 13:26:50|23490.6|23400.6|23498.2|23408.2|23498.2|23408.2|23482.9|23392.9|29
1655126820000|2022-06-13 13:27:00|23499.8|23409.8|23511.8|23421.8|23519.9|23429.9|23497|23407|27
1655126830000|2022-06-13 13:27:10|23509.3|23419.3|23495|23405|23515.8|23425.8|23495|23405|27
1655126840000|2022-06-13 13:27:20|23496.9|23406.9|23475.1|23385.1|23510.9|23420.9|23475.1|23385.1|29
1655126850000|2022-06-13 13:27:30|23474.4|23384.4|23469.4|23379.4|23477.1|23387.1|23465.9|23375.9|28
1655126860000|2022-06-13 13:27:40|23468.5|23378.5|23448.6|23358.6|23468.5|23378.5|23447|23357|25
1655126870000|2022-06-13 13:27:50|23449|23359|23443.4|23353.4|23449|23359|23438.7|23348.7|27
1655126880000|2022-06-13 13:28:00|23445.8|23355.8|23442.7|23352.7|23454.5|23364.5|23439|23349|29
1655126890000|2022-06-13 13:28:10|23442.8|23352.8|23413.4|23323.4|23443.8|23353.8|23413.4|23323.4|25
1655126900000|2022-06-13 13:28:20|23412.7|23322.7|23458.7|23368.7|23458.7|23368.7|23412.7|23322.7|28
1655126910000|2022-06-13 13:28:30|23456.5|23366.5|23441.6|23351.6|23473.2|23383.2|23441.6|23351.6|28
1655126920000|2022-06-13 13:28:40|23439|23349|23396.8|23306.8|23439|23349|23396.8|23306.8|28
1655126930000|2022-06-13 13:28:50|23399.1|23309.1|23389.5|23299.5|23399.1|23309.1|23388|23298|24
1655126940000|2022-06-13 13:29:00|23388.9|23298.9|23395.7|23305.7|23397|23307|23387.3|23297.3|29
1655126950000|2022-06-13 13:29:10|23396.3|23306.3|23396.3|23306.3|23400.8|23310.8|23390.5|23300.5|26
1655126960000|2022-06-13 13:29:20|23397.5|23307.5|23392|23302|23403.5|23313.5|23390.1|23300.1|27
1655126970000|2022-06-13 13:29:30|23395.2|23305.2|23397.3|23307.3|23414.4|23324.4|23392.6|23302.6|29
1655126980000|2022-06-13 13:29:40|23396.6|23306.6|23384.9|23294.9|23396.6|23306.6|23380.7|23290.7|25
1655126990000|2022-06-13 13:29:50|23385|23295|23408.3|23318.3|23408.3|23318.3|23378.7|23288.7|25
1655127000000|2022-06-13 13:30:00|23419.1|23329.1|23428.7|23338.7|23428.7|23338.7|23405.4|23315.4|29
1655127010000|2022-06-13 13:30:10|23443.8|23353.8|23474.4|23384.4|23500|23410|23443.8|23353.8|28
1655127020000|2022-06-13 13:30:20|23475.1|23385.1|23512|23422|23515.6|23425.6|23451.2|23361.2|29
1655127030000|2022-06-13 13:30:30|23508.3|23418.3|23530.3|23440.3|23530.3|23440.3|23504.1|23414.1|29
1655127040000|2022-06-13 13:30:40|23527.7|23437.7|23571.7|23481.7|23587.5|23497.5|23526.5|23436.5|27
1655127050000|2022-06-13 13:30:50|23571|23481|23675.3|23585.3|23675.3|23585.3|23552.7|23462.7|29
1655127060000|2022-06-13 13:31:00|23679.4|23589.4|23669.9|23579.9|23721.6|23631.6|23667.6|23577.6|28
1655127070000|2022-06-13 13:31:10|23663.5|23573.5|23625.5|23535.5|23663.5|23573.5|23612.1|23522.1|28
1655127080000|2022-06-13 13:31:20|23625.4|23535.4|23620.1|23530.1|23649.6|23559.6|23612.2|23522.2|28
1655127090000|2022-06-13 13:31:30|23615.7|23525.7|23563.7|23473.7|23615.7|23525.7|23560.1|23470.1|28
1655127100000|2022-06-13 13:31:40|23572|23482|23589|23499|23599.7|23509.7|23570.8|23480.8|29
1655127110000|2022-06-13 13:31:50|23593.4|23503.4|23604.3|23514.3|23642.2|23552.2|23593.4|23503.4|28
1655127120000|2022-06-13 13:32:00|23612.3|23522.3|23579.6|23489.6|23626.3|23536.3|23579.6|23489.6|29
1655127130000|2022-06-13 13:32:10|23574.2|23484.2|23568.2|23478.2|23575.3|23485.3|23565.3|23475.3|26
1655127140000|2022-06-13 13:32:20|23569.2|23479.2|23570.9|23480.9|23584.3|23494.3|23566.5|23476.5|29
1655127150000|2022-06-13 13:32:30|23575.2|23485.2|23607.7|23517.7|23607.7|23517.7|23575.2|23485.2|27
1655127160000|2022-06-13 13:32:40|23609.5|23519.5|23648.6|23558.6|23648.6|23558.6|23607.1|23517.1|28
1655127170000|2022-06-13 13:32:50|23649.2|23559.2|23703.1|23613.1|23703.1|23613.1|23649.2|23559.2|26
1655127180000|2022-06-13 13:33:00|23704.1|23614.1|23904.8|23814.8|23904.8|23814.8|23704.1|23614.1|29
1655127190000|2022-06-13 13:33:10|23910.7|23820.7|23871|23781|23933.2|23843.2|23864.4|23774.4|28
1655127200000|2022-06-13 13:33:20|23855|23765|23824.5|23734.5|23883.1|23793.1|23820.3|23730.3|29
1655127210000|2022-06-13 13:33:30|23832.8|23742.8|23830.5|23740.5|23832.8|23742.8|23804.4|23714.4|28
1655127220000|2022-06-13 13:33:40|23830.1|23740.1|23882.8|23792.8|23884.5|23794.5|23829.4|23739.4|28
1655127230000|2022-06-13 13:33:50|23886.8|23796.8|23920.1|23830.1|23952.6|23862.6|23886.8|23796.8|29
1655127240000|2022-06-13 13:34:00|23921.9|23831.9|23910.9|23820.9|23943.6|23853.6|23892.1|23802.1|28
1655127250000|2022-06-13 13:34:10|23913.2|23823.2|23861.3|23771.3|23916.9|23826.9|23848.4|23758.4|29
1655127260000|2022-06-13 13:34:20|23860.9|23770.9|23837.7|23747.7|23862.3|23772.3|23837.7|23747.7|28
1655127270000|2022-06-13 13:34:30|23834.7|23744.7|23823.7|23733.7|23840.4|23750.4|23805.5|23715.5|29
1655127280000|2022-06-13 13:34:40|23822.4|23732.4|23862.9|23772.9|23864|23774|23816.6|23726.6|28
1655127290000|2022-06-13 13:34:50|23864|23774|23818.3|23728.3|23864|23774|23818.3|23728.3|28
1655127300000|2022-06-13 13:35:00|23816.9|23726.9|23806.9|23716.9|23836.5|23746.5|23806.1|23716.1|28
1655127310000|2022-06-13 13:35:10|23809.6|23719.6|23800.1|23710.1|23820.4|23730.4|23799.3|23709.3|28
1655127320000|2022-06-13 13:35:20|23797.5|23707.5|23743.2|23653.2|23797.5|23707.5|23741.4|23651.4|28
1655127330000|2022-06-13 13:35:30|23742|23652|23720|23630|23779|23689|23699.9|23609.9|25
1655127340000|2022-06-13 13:35:40|23719.6|23629.6|23730.3|23640.3|23733.1|23643.1|23719.6|23629.6|26
1655127350000|2022-06-13 13:35:50|23729.8|23639.8|23699.3|23609.3|23731|23641|23693.8|23603.8|24
1655127360000|2022-06-13 13:36:00|23700.7|23610.7|23703|23613|23708.8|23618.8|23685.2|23595.2|29
1655127370000|2022-06-13 13:36:10|23706.5|23616.5|23703.9|23613.9|23731.8|23641.8|23703.9|23613.9|28
1655127380000|2022-06-13 13:36:20|23698.3|23608.3|23701.9|23611.9|23720|23630|23690.8|23600.8|29
1655127390000|2022-06-13 13:36:30|23703|23613|23750.8|23660.8|23750.8|23660.8|23703|23613|29
1655127400000|2022-06-13 13:36:40|23753.6|23663.6|23742.6|23652.6|23765|23675|23742.6|23652.6|27
1655127410000|2022-06-13 13:36:50|23742.7|23652.7|23733.3|23643.3|23742.7|23652.7|23717.8|23627.8|28
1655127420000|2022-06-13 13:37:00|23733.8|23643.8|23735.8|23645.8|23757|23667|23726.6|23636.6|27
1655127430000|2022-06-13 13:37:10|23739.1|23649.1|23742.4|23652.4|23764.1|23674.1|23738.3|23648.3|27
1655127440000|2022-06-13 13:37:20|23738.1|23648.1|23764.2|23674.2|23767.1|23677.1|23718.8|23628.8|28
1655127450000|2022-06-13 13:37:30|23772.9|23682.9|23755.9|23665.9|23772.9|23682.9|23752.7|23662.7|26
1655127460000|2022-06-13 13:37:40|23755.6|23665.6|23786.2|23696.2|23786.2|23696.2|23746.9|23656.9|26
1655127470000|2022-06-13 13:37:50|23792.6|23702.6|23777.5|23687.5|23813.4|23723.4|23777.5|23687.5|28
1655127480000|2022-06-13 13:38:00|23774.8|23684.8|23798.4|23708.4|23801.5|23711.5|23749.8|23659.8|29
1655127490000|2022-06-13 13:38:10|23802.6|23712.6|23784.6|23694.6|23812.8|23722.8|23784.6|23694.6|28
1655127500000|2022-06-13 13:38:20|23772.1|23682.1|23728.7|23638.7|23772.9|23682.9|23724.5|23634.5|29
1655127510000|2022-06-13 13:38:30|23724.1|23634.1|23705.5|23615.5|23729.1|23639.1|23701.9|23611.9|28
1655127520000|2022-06-13 13:38:40|23701|23611|23676.7|23586.7|23712|23622|23676.7|23586.7|28
1655127530000|2022-06-13 13:38:50|23675.8|23585.8|23690.7|23600.7|23692.6|23602.6|23661.2|23571.2|28
1655127540000|2022-06-13 13:39:00|23689.5|23599.5|23640.8|23550.8|23695.8|23605.8|23640.8|23550.8|28
1655127550000|2022-06-13 13:39:10|23641.9|23551.9|23608.4|23518.4|23643.7|23553.7|23601.6|23511.6|29
1655127560000|2022-06-13 13:39:20|23603.8|23513.8|23560.8|23470.8|23608.3|23518.3|23555.2|23465.2|28
1655127570000|2022-06-13 13:39:30|23567.5|23477.5|23570|23480|23585.1|23495.1|23559.2|23469.2|29
1655127580000|2022-06-13 13:39:40|23558.9|23468.9|23529.3|23439.3|23558.9|23468.9|23529.3|23439.3|28
1655127590000|2022-06-13 13:39:50|23530.8|23440.8|23516.5|23426.5|23535.8|23445.8|23509.7|23419.7|34
1655127600000|2022-06-13 13:40:00|23515.5|23425.5|23504.1|23414.1|23532.1|23442.1|23500|23410|39
1655127610000|2022-06-13 13:40:10|23502.9|23412.9|23427.1|23337.1|23502.9|23412.9|23422.2|23332.2|37
1655127620000|2022-06-13 13:40:20|23430.3|23340.3|23402.5|23312.5|23436.9|23346.9|23395.4|23305.4|39
1655127630000|2022-06-13 13:40:30|23407|23317|23425.2|23335.2|23427.6|23337.6|23399.3|23309.3|39
1655127640000|2022-06-13 13:40:40|23424.4|23334.4|23429.9|23339.9|23444.9|23354.9|23413.4|23323.4|38
1655127650000|2022-06-13 13:40:50|23433.2|23343.2|23448.4|23358.4|23448.4|23358.4|23415.4|23325.4|38
1655127660000|2022-06-13 13:41:00|23448.2|23358.2|23427.5|23337.5|23448.2|23358.2|23414.2|23324.2|40
1655127670000|2022-06-13 13:41:10|23429.3|23339.3|23409.1|23319.1|23432.2|23342.2|23398.1|23308.1|38
1655127680000|2022-06-13 13:41:20|23408.4|23318.4|23398.4|23308.4|23414.7|23324.7|23363.1|23273.1|38
1655127690000|2022-06-13 13:41:30|23402.2|23312.2|23414.3|23324.3|23428.6|23338.6|23385|23295|40
1655127700000|2022-06-13 13:41:40|23415.3|23325.3|23446.8|23356.8|23447.2|23357.2|23414.2|23324.2|38
1655127710000|2022-06-13 13:41:50|23444.7|23354.7|23507|23417|23515.8|23425.8|23444.7|23354.7|40
1655127720000|2022-06-13 13:42:00|23503.9|23413.9|23468.2|23378.2|23509.5|23419.5|23468.2|23378.2|40
1655127730000|2022-06-13 13:42:10|23466.8|23376.8|23415.2|23325.2|23466.8|23376.8|23415.2|23325.2|40
1655127740000|2022-06-13 13:42:20|23415.1|23325.1|23427.1|23337.1|23451.8|23361.8|23415.1|23325.1|39
1655127750000|2022-06-13 13:42:30|23424.2|23334.2|23392.4|23302.4|23424.2|23334.2|23391.6|23301.6|40
1655127760000|2022-06-13 13:42:40|23396|23306|23448|23358|23451.7|23361.7|23393.2|23303.2|39
1655127770000|2022-06-13 13:42:50|23447.6|23357.6|23472.2|23382.2|23476.4|23386.4|23443.8|23353.8|40
1655127780000|2022-06-13 13:43:00|23466.7|23376.7|23453.1|23363.1|23483.2|23393.2|23452.3|23362.3|39
1655127790000|2022-06-13 13:43:10|23453.5|23363.5|23450.7|23360.7|23453.5|23363.5|23428.4|23338.4|40
1655127800000|2022-06-13 13:43:20|23452|23362|23512.9|23422.9|23512.9|23422.9|23452|23362|40
1655127810000|2022-06-13 13:43:30|23516.9|23426.9|23547.8|23457.8|23562.5|23472.5|23516.9|23426.9|40
1655127820000|2022-06-13 13:43:40|23545.6|23455.6|23612.2|23522.2|23612.2|23522.2|23545.5|23455.5|39
1655127830000|2022-06-13 13:43:50|23619.8|23529.8|23594.9|23504.9|23645.6|23555.6|23591.7|23501.7|40
1655127840000|2022-06-13 13:44:00|23598.2|23508.2|23568.9|23478.9|23614.3|23524.3|23566.8|23476.8|39
1655127850000|2022-06-13 13:44:10|23575.3|23485.3|23582.2|23492.2|23587.4|23497.4|23552.2|23462.2|39
1655127860000|2022-06-13 13:44:20|23585|23495|23607|23517|23612.5|23522.5|23585|23495|38
1655127870000|2022-06-13 13:44:30|23608.6|23518.6|23609.9|23519.9|23610.2|23520.2|23598|23508|38
1655127880000|2022-06-13 13:44:40|23605.3|23515.3|23648.8|23558.8|23651.9|23561.9|23598.2|23508.2|40
1655127890000|2022-06-13 13:44:50|23649.3|23559.3|23622|23532|23665.7|23575.7|23610.4|23520.4|40
1655127900000|2022-06-13 13:45:00|23625.4|23535.4|23655.4|23565.4|23664.5|23574.5|23623.3|23533.3|40
1655127910000|2022-06-13 13:45:10|23656.2|23566.2|23644.1|23554.1|23684.3|23594.3|23644.1|23554.1|40
1655127920000|2022-06-13 13:45:20|23646.4|23556.4|23663.4|23573.4|23671.5|23581.5|23631.3|23541.3|39
1655127930000|2022-06-13 13:45:30|23668.3|23578.3|23697|23607|23722.2|23632.2|23663|23573|38
1655127940000|2022-06-13 13:45:40|23695.4|23605.4|23724.8|23634.8|23726.9|23636.9|23695.4|23605.4|34
1655127950000|2022-06-13 13:45:50|23727.6|23637.6|23730.6|23640.6|23741.2|23651.2|23723.8|23633.8|40
1655127960000|2022-06-13 13:46:00|23731.2|23641.2|23732.1|23642.1|23733.3|23643.3|23696.7|23606.7|40
1655127970000|2022-06-13 13:46:10|23734.9|23644.9|23734.2|23644.2|23750.2|23660.2|23721.8|23631.8|38
1655127980000|2022-06-13 13:46:20|23735.1|23645.1|23721|23631|23752.6|23662.6|23721|23631|40
1655127990000|2022-06-13 13:46:30|23732.2|23642.2|23742.9|23652.9|23752.4|23662.4|23731.9|23641.9|39
1655128000000|2022-06-13 13:46:40|23740.8|23650.8|23732.1|23642.1|23743.1|23653.1|23725.2|23635.2|39
1655128010000|2022-06-13 13:46:50|23731.6|23641.6|23756.4|23666.4|23756.4|23666.4|23731.6|23641.6|40
1655128020000|2022-06-13 13:47:00|23753.4|23663.4|23746.9|23656.9|23772|23682|23744.8|23654.8|40
1655128030000|2022-06-13 13:47:10|23747.5|23657.5|23700|23610|23747.5|23657.5|23699.2|23609.2|40
1655128040000|2022-06-13 13:47:20|23701.9|23611.9|23735.7|23645.7|23739.6|23649.6|23700|23610|38
1655128050000|2022-06-13 13:47:30|23734.8|23644.8|23726.3|23636.3|23749.9|23659.9|23717.2|23627.2|40
1655128060000|2022-06-13 13:47:40|23725|23635|23708.1|23618.1|23726.2|23636.2|23705.8|23615.8|39
1655128070000|2022-06-13 13:47:50|23709|23619|23706.9|23616.9|23727.5|23637.5|23705|23615|39
1655128080000|2022-06-13 13:48:00|23708.5|23618.5|23689.9|23599.9|23709.1|23619.1|23688.3|23598.3|39
1655128090000|2022-06-13 13:48:10|23690.3|23600.3|23691.8|23601.8|23691.8|23601.8|23664|23574|39
1655128100000|2022-06-13 13:48:20|23689|23599|23678.4|23588.4|23693.9|23603.9|23677.4|23587.4|40
1655128110000|2022-06-13 13:48:30|23678.1|23588.1|23681.6|23591.6|23684.7|23594.7|23670.3|23580.3|38
1655128120000|2022-06-13 13:48:40|23683|23593|23728.5|23638.5|23728.5|23638.5|23681.6|23591.6|39
1655128130000|2022-06-13 13:48:50|23724.9|23634.9|23682.7|23592.7|23724.9|23634.9|23678|23588|39
1655128140000|2022-06-13 13:49:00|23682.9|23592.9|23649.9|23559.9|23682.9|23592.9|23649.9|23559.9|38
1655128150000|2022-06-13 13:49:10|23650.5|23560.5|23634.3|23544.3|23653.2|23563.2|23626.8|23536.8|40
1655128160000|2022-06-13 13:49:20|23636|23546|23687.5|23597.5|23687.5|23597.5|23636|23546|38
1655128170000|2022-06-13 13:49:30|23687.8|23597.8|23693.2|23603.2|23702.5|23612.5|23686.3|23596.3|37
1655128180000|2022-06-13 13:49:40|23693.6|23603.6|23660|23570|23693.9|23603.9|23660|23570|40
1655128190000|2022-06-13 13:49:50|23661.3|23571.3|23647.2|23557.2|23662.8|23572.8|23647.2|23557.2|37
1655128200000|2022-06-13 13:50:00|23645.4|23555.4|23622.3|23532.3|23664.8|23574.8|23622.3|23532.3|40
1655128210000|2022-06-13 13:50:10|23622.1|23532.1|23600.4|23510.4|23622.4|23532.4|23597.5|23507.5|40
1655128220000|2022-06-13 13:50:20|23604.9|23514.9|23658.2|23568.2|23659.9|23569.9|23604.9|23514.9|40
1655128230000|2022-06-13 13:50:30|23654.4|23564.4|23630.4|23540.4|23655.5|23565.5|23628.8|23538.8|37
1655128240000|2022-06-13 13:50:40|23627.8|23537.8|23656.3|23566.3|23668.9|23578.9|23625.5|23535.5|40
1655128250000|2022-06-13 13:50:50|23657.7|23567.7|23694|23604|23694.4|23604.4|23655.1|23565.1|37
1655128260000|2022-06-13 13:51:00|23696.6|23606.6|23727.2|23637.2|23727.2|23637.2|23688.1|23598.1|37
1655128270000|2022-06-13 13:51:10|23723.5|23633.5|23727.2|23637.2|23773.3|23683.3|23723.5|23633.5|38
1655128280000|2022-06-13 13:51:20|23728.5|23638.5|23712.8|23622.8|23733.7|23643.7|23711.7|23621.7|40
1655128290000|2022-06-13 13:51:30|23713.7|23623.7|23692.5|23602.5|23714.7|23624.7|23682.6|23592.6|39
1655128300000|2022-06-13 13:51:40|23692.7|23602.7|23710.8|23620.8|23721|23631|23679.6|23589.6|37
1655128310000|2022-06-13 13:51:50|23710.5|23620.5|23691.7|23601.7|23710.5|23620.5|23685.2|23595.2|39
1655128320000|2022-06-13 13:52:00|23692.1|23602.1|23690.5|23600.5|23708.4|23618.4|23688.4|23598.4|39
1655128330000|2022-06-13 13:52:10|23687.5|23597.5|23677.2|23587.2|23687.5|23597.5|23674.6|23584.6|34
1655128340000|2022-06-13 13:52:20|23681.9|23591.9|23726.2|23636.2|23729.3|23639.3|23681.9|23591.9|39
1655128350000|2022-06-13 13:52:30|23721.7|23631.7|23718.4|23628.4|23731.4|23641.4|23709.8|23619.8|39
1655128360000|2022-06-13 13:52:40|23715.2|23625.2|23709.2|23619.2|23716.6|23626.6|23697.5|23607.5|39
1655128370000|2022-06-13 13:52:50|23709.1|23619.1|23713.1|23623.1|23729.7|23639.7|23705.4|23615.4|39
1655128380000|2022-06-13 13:53:00|23713.2|23623.2|23687.3|23597.3|23714.1|23624.1|23680.5|23590.5|40
1655128390000|2022-06-13 13:53:10|23690.8|23600.8|23678.6|23588.6|23695.9|23605.9|23675.9|23585.9|37
1655128400000|2022-06-13 13:53:20|23681.7|23591.7|23658.1|23568.1|23686.6|23596.6|23656.7|23566.7|39
1655128410000|2022-06-13 13:53:30|23660.8|23570.8|23663.7|23573.7|23663.7|23573.7|23651.2|23561.2|38
1655128420000|2022-06-13 13:53:40|23664|23574|23681.1|23591.1|23686.7|23596.7|23663.2|23573.2|39
1655128430000|2022-06-13 13:53:50|23680.3|23590.3|23662.7|23572.7|23684.5|23594.5|23658.9|23568.9|40
1655128440000|2022-06-13 13:54:00|23664.3|23574.3|23705.8|23615.8|23707.6|23617.6|23664.3|23574.3|38
1655128450000|2022-06-13 13:54:10|23704.2|23614.2|23668.7|23578.7|23704.2|23614.2|23668.6|23578.6|38
1655128460000|2022-06-13 13:54:20|23668.9|23578.9|23693.1|23603.1|23699.4|23609.4|23666|23576|39
1655128470000|2022-06-13 13:54:30|23694.8|23604.8|23683.2|23593.2|23703|23613|23683.2|23593.2|38
1655128480000|2022-06-13 13:54:40|23682|23592|23674.3|23584.3|23682|23592|23660.9|23570.9|38
1655128490000|2022-06-13 13:54:50|23675.7|23585.7|23631.9|23541.9|23683.5|23593.5|23628.9|23538.9|36
1655128500000|2022-06-13 13:55:00|23633.5|23543.5|23635.4|23545.4|23642.2|23552.2|23629.6|23539.6|37
1655128510000|2022-06-13 13:55:10|23641.5|23551.5|23623.8|23533.8|23644.7|23554.7|23619|23529|40
1655128520000|2022-06-13 13:55:20|23626.7|23536.7|23636.9|23546.9|23636.9|23546.9|23624.2|23534.2|40
1655128530000|2022-06-13 13:55:30|23635.4|23545.4|23616.3|23526.3|23636.2|23546.2|23610|23520|40
1655128540000|2022-06-13 13:55:40|23615.3|23525.3|23653.9|23563.9|23666.1|23576.1|23613.5|23523.5|37
1655128550000|2022-06-13 13:55:50|23656.2|23566.2|23659.2|23569.2|23668.8|23578.8|23653.9|23563.9|39
1655128560000|2022-06-13 13:56:00|23657.6|23567.6|23681.9|23591.9|23692.8|23602.8|23657.6|23567.6|40
1655128570000|2022-06-13 13:56:10|23698|23608|23692|23602|23705.7|23615.7|23687.7|23597.7|38
1655128580000|2022-06-13 13:56:20|23694.8|23604.8|23703.7|23613.7|23707|23617|23688.2|23598.2|40
1655128590000|2022-06-13 13:56:30|23703|23613|23723.6|23633.6|23723.6|23633.6|23695.6|23605.6|37
1655128600000|2022-06-13 13:56:40|23722.5|23632.5|23730.8|23640.8|23739|23649|23719.1|23629.1|39
1655128610000|2022-06-13 13:56:50|23731.5|23641.5|23728.6|23638.6|23734.2|23644.2|23719.6|23629.6|40
1655128620000|2022-06-13 13:57:00|23729.4|23639.4|23721.6|23631.6|23731.9|23641.9|23713.4|23623.4|39
1655128630000|2022-06-13 13:57:10|23723.5|23633.5|23724.4|23634.4|23732.5|23642.5|23714.1|23624.1|38
1655128640000|2022-06-13 13:57:20|23724.6|23634.6|23733.4|23643.4|23741.1|23651.1|23724.3|23634.3|38
1655128650000|2022-06-13 13:57:30|23733|23643|23720.5|23630.5|23736.3|23646.3|23720.2|23630.2|40
1655128660000|2022-06-13 13:57:40|23721.7|23631.7|23685.9|23595.9|23721.7|23631.7|23685.4|23595.4|39
1655128670000|2022-06-13 13:57:50|23682.7|23592.7|23667.8|23577.8|23687.9|23597.9|23667.1|23577.1|39
1655128680000|2022-06-13 13:58:00|23668.1|23578.1|23671.6|23581.6|23676.8|23586.8|23660.3|23570.3|39
1655128690000|2022-06-13 13:58:10|23672.1|23582.1|23661.7|23571.7|23672.2|23582.2|23660.3|23570.3|37
1655128700000|2022-06-13 13:58:20|23663.7|23573.7|23677.2|23587.2|23684.7|23594.7|23663.7|23573.7|39
1655128710000|2022-06-13 13:58:30|23672.3|23582.3|23662.1|23572.1|23675.4|23585.4|23662.1|23572.1|40
1655128720000|2022-06-13 13:58:40|23664.5|23574.5|23679.5|23589.5|23679.5|23589.5|23657.3|23567.3|37
1655128730000|2022-06-13 13:58:50|23679.8|23589.8|23719.1|23629.1|23721.4|23631.4|23676.6|23586.6|39
1655128740000|2022-06-13 13:59:00|23718.9|23628.9|23719|23629|23724.7|23634.7|23712.5|23622.5|37
1655128750000|2022-06-13 13:59:10|23719.5|23629.5|23707.9|23617.9|23721.9|23631.9|23697.6|23607.6|40
1655128760000|2022-06-13 13:59:20|23709.2|23619.2|23716.3|23626.3|23716.8|23626.8|23705.9|23615.9|37
1655128770000|2022-06-13 13:59:30|23716.4|23626.4|23698.4|23608.4|23719.2|23629.2|23698.4|23608.4|40
1655128780000|2022-06-13 13:59:40|23696.8|23606.8|23663|23573|23696.9|23606.9|23663|23573|38
1655128790000|2022-06-13 13:59:50|23665|23575|23662.8|23572.8|23666.5|23576.5|23644.8|23554.8|40
1655128800000|2022-06-13 14:00:00|23662.2|23572.2|23654.4|23564.4|23662.2|23572.2|23634.4|23544.4|40
1655128810000|2022-06-13 14:00:10|23656.6|23566.6|23645.9|23555.9|23662.8|23572.8|23643.9|23553.9|39
1655128820000|2022-06-13 14:00:20|23647.5|23557.5|23656.5|23566.5|23662|23572|23644.7|23554.7|40
1655128830000|2022-06-13 14:00:30|23653.8|23563.8|23673.7|23583.7|23673.9|23583.9|23653.8|23563.8|39
1655128840000|2022-06-13 14:00:40|23677.7|23587.7|23714.2|23624.2|23715.1|23625.1|23673.9|23583.9|33
1655128850000|2022-06-13 14:00:50|23718|23628|23696.4|23606.4|23734.9|23644.9|23694.9|23604.9|35
1655128860000|2022-06-13 14:01:00|23693.9|23603.9|23672.4|23582.4|23693.9|23603.9|23667.6|23577.6|39
1655128870000|2022-06-13 14:01:10|23676.6|23586.6|23699.1|23609.1|23704.2|23614.2|23676.6|23586.6|40
1655128880000|2022-06-13 14:01:20|23698.5|23608.5|23698.1|23608.1|23714.4|23624.4|23697.3|23607.3|40
1655128890000|2022-06-13 14:01:30|23697.6|23607.6|23724.4|23634.4|23724.4|23634.4|23694.7|23604.7|39
1655128900000|2022-06-13 14:01:40|23724.8|23634.8|23688|23598|23724.8|23634.8|23684.1|23594.1|39
1655128910000|2022-06-13 14:01:50|23689.8|23599.8|23648.4|23558.4|23689.9|23599.9|23648.4|23558.4|39
1655128920000|2022-06-13 14:02:00|23650.2|23560.2|23646.6|23556.6|23655.7|23565.7|23635.9|23545.9|38
1655128930000|2022-06-13 14:02:10|23646.3|23556.3|23615.5|23525.5|23650.7|23560.7|23613.2|23523.2|40
1655128940000|2022-06-13 14:02:20|23614.4|23524.4|23593.6|23503.6|23614.4|23524.4|23584.7|23494.7|40
1655128950000|2022-06-13 14:02:30|23593.1|23503.1|23593.9|23503.9|23600.8|23510.8|23592.7|23502.7|39
1655128960000|2022-06-13 14:02:40|23593|23503|23592.9|23502.9|23604.8|23514.8|23590|23500|39
1655128970000|2022-06-13 14:02:50|23591.6|23501.6|23568|23478|23592.5|23502.5|23564.3|23474.3|39
1655128980000|2022-06-13 14:03:00|23563.9|23473.9|23587.5|23497.5|23605.2|23515.2|23560.1|23470.1|39
1655128990000|2022-06-13 14:03:10|23587.4|23497.4|23559.6|23469.6|23594.4|23504.4|23554.4|23464.4|40
1655129000000|2022-06-13 14:03:20|23561.9|23471.9|23569.5|23479.5|23570|23480|23546.7|23456.7|37
1655129010000|2022-06-13 14:03:30|23574.9|23484.9|23574|23484|23576.8|23486.8|23559.9|23469.9|37
1655129020000|2022-06-13 14:03:40|23577.2|23487.2|23556.3|23466.3|23578.2|23488.2|23554.1|23464.1|40
1655129030000|2022-06-13 14:03:50|23560.2|23470.2|23549.8|23459.8|23560.7|23470.7|23545.5|23455.5|36
1655129040000|2022-06-13 14:04:00|23549.9|23459.9|23551|23461|23560|23470|23549.3|23459.3|39
1655129050000|2022-06-13 14:04:10|23552.8|23462.8|23561.3|23471.3|23570.6|23480.6|23550|23460|40
1655129060000|2022-06-13 14:04:20|23562.6|23472.6|23604.1|23514.1|23604.1|23514.1|23562.6|23472.6|39
1655129070000|2022-06-13 14:04:30|23604.7|23514.7|23574.8|23484.8|23605.4|23515.4|23572.2|23482.2|39
1655129080000|2022-06-13 14:04:40|23567.1|23477.1|23522.9|23432.9|23567.1|23477.1|23522.9|23432.9|40
1655129090000|2022-06-13 14:04:50|23523.1|23433.1|23535.6|23445.6|23535.6|23445.6|23509.2|23419.2|39
1655129100000|2022-06-13 14:05:00|23539.2|23449.2|23532.4|23442.4|23549.3|23459.3|23526.6|23436.6|40
1655129110000|2022-06-13 14:05:10|23533.3|23443.3|23535.8|23445.8|23545.4|23455.4|23510.3|23420.3|40
1655129120000|2022-06-13 14:05:20|23536.1|23446.1|23563|23473|23566.7|23476.7|23536.1|23446.1|37
1655129130000|2022-06-13 14:05:30|23564.8|23474.8|23574.3|23484.3|23594|23504|23563.7|23473.7|38
1655129140000|2022-06-13 14:05:40|23571.3|23481.3|23586.3|23496.3|23591.9|23501.9|23571.3|23481.3|40
1655129150000|2022-06-13 14:05:50|23587|23497|23594.3|23504.3|23600.4|23510.4|23585.3|23495.3|36
1655129160000|2022-06-13 14:06:00|23592.7|23502.7|23568.1|23478.1|23596.8|23506.8|23567.6|23477.6|38
1655129170000|2022-06-13 14:06:10|23566.6|23476.6|23569|23479|23584.2|23494.2|23566.6|23476.6|39
1655129180000|2022-06-13 14:06:20|23568.4|23478.4|23569.6|23479.6|23581.6|23491.6|23560.7|23470.7|40
1655129190000|2022-06-13 14:06:30|23567|23477|23567|23477|23571.6|23481.6|23559.4|23469.4|40
1655129200000|2022-06-13 14:06:40|23564.7|23474.7|23573.8|23483.8|23592.5|23502.5|23564.7|23474.7|40
1655129210000|2022-06-13 14:06:50|23573|23483|23543.2|23453.2|23577.2|23487.2|23540.2|23450.2|39
1655129220000|2022-06-13 14:07:00|23543.8|23453.8|23491.1|23401.1|23545.1|23455.1|23490.4|23400.4|40
1655129230000|2022-06-13 14:07:10|23491.4|23401.4|23526.1|23436.1|23526.1|23436.1|23489.1|23399.1|39
1655129240000|2022-06-13 14:07:20|23525|23435|23562.4|23472.4|23562.4|23472.4|23524.1|23434.1|40
1655129250000|2022-06-13 14:07:30|23563.8|23473.8|23543.5|23453.5|23576.4|23486.4|23541.7|23451.7|39
1655129260000|2022-06-13 14:07:40|23543.9|23453.9|23520.7|23430.7|23543.9|23453.9|23515.6|23425.6|40
1655129270000|2022-06-13 14:07:50|23519.5|23429.5|23502.8|23412.8|23528.1|23438.1|23502.7|23412.7|39
1655129280000|2022-06-13 14:08:00|23493.6|23403.6|23485.3|23395.3|23500.2|23410.2|23478.7|23388.7|37
1655129290000|2022-06-13 14:08:10|23486.2|23396.2|23463.3|23373.3|23490.6|23400.6|23462|23372|37
1655129300000|2022-06-13 14:08:20|23465.2|23375.2|23468.2|23378.2|23480.4|23390.4|23463.8|23373.8|39
1655129310000|2022-06-13 14:08:30|23468.7|23378.7|23448.1|23358.1|23468.7|23378.7|23446.7|23356.7|37
1655129320000|2022-06-13 14:08:40|23449.7|23359.7|23445.6|23355.6|23450.6|23360.6|23438.4|23348.4|39
1655129330000|2022-06-13 14:08:50|23446|23356|23452.8|23362.8|23457.1|23367.1|23441.7|23351.7|39
1655129340000|2022-06-13 14:09:00|23448.7|23358.7|23449.2|23359.2|23456.8|23366.8|23444.5|23354.5|39
1655129350000|2022-06-13 14:09:10|23452|23362|23450.7|23360.7|23455.5|23365.5|23433.2|23343.2|39
1655129360000|2022-06-13 14:09:20|23450.3|23360.3|23426.9|23336.9|23453.8|23363.8|23424.4|23334.4|36
1655129370000|2022-06-13 14:09:30|23429|23339|23429.9|23339.9|23434.7|23344.7|23413.5|23323.5|39
1655129380000|2022-06-13 14:09:40|23432.7|23342.7|23420.7|23330.7|23434.9|23344.9|23409|23319|36
1655129390000|2022-06-13 14:09:50|23420.9|23330.9|23424.5|23334.5|23435.3|23345.3|23415.3|23325.3|39
1655129400000|2022-06-13 14:10:00|23424.1|23334.1|23445.6|23355.6|23456|23366|23420.2|23330.2|37
1655129410000|2022-06-13 14:10:10|23446.9|23356.9|23430.7|23340.7|23458.5|23368.5|23421.2|23331.2|39
1655129420000|2022-06-13 14:10:20|23431.1|23341.1|23435.2|23345.2|23437.9|23347.9|23425.7|23335.7|38
1655129430000|2022-06-13 14:10:30|23430.8|23340.8|23409.9|23319.9|23432.2|23342.2|23409.9|23319.9|35
1655129440000|2022-06-13 14:10:40|23410.2|23320.2|23427.1|23337.1|23427.8|23337.8|23409.8|23319.8|39
1655129450000|2022-06-13 14:10:50|23427|23337|23412.2|23322.2|23429|23339|23407.7|23317.7|39
1655129460000|2022-06-13 14:11:00|23411.7|23321.7|23406|23316|23417.1|23327.1|23402.1|23312.1|38
1655129470000|2022-06-13 14:11:10|23401.8|23311.8|23393.4|23303.4|23403.6|23313.6|23392.4|23302.4|38
1655129480000|2022-06-13 14:11:20|23393.3|23303.3|23400.2|23310.2|23401.6|23311.6|23385.8|23295.8|36
1655129490000|2022-06-13 14:11:30|23393.9|23303.9|23371.1|23281.1|23399.4|23309.4|23368|23278|37
1655129500000|2022-06-13 14:11:40|23366.4|23276.4|23386.6|23296.6|23403.9|23313.9|23365.5|23275.5|38
1655129510000|2022-06-13 14:11:50|23386|23296|23419.4|23329.4|23420.1|23330.1|23377.8|23287.8|39
1655129520000|2022-06-13 14:12:00|23418.6|23328.6|23461.9|23371.9|23463.7|23373.7|23416.9|23326.9|38
1655129530000|2022-06-13 14:12:10|23465.2|23375.2|23448.5|23358.5|23467.4|23377.4|23448.5|23358.5|40
1655129540000|2022-06-13 14:12:20|23450|23360|23435.5|23345.5|23450|23360|23432.9|23342.9|36
1655129550000|2022-06-13 14:12:30|23435.3|23345.3|23401.1|23311.1|23435.3|23345.3|23398.9|23308.9|23
1655129560000|2022-06-13 14:12:40|23400.1|23310.1|23389.6|23299.6|23401.1|23311.1|23387|23297|27
1655129570000|2022-06-13 14:12:50|23389.5|23299.5|23392|23302|23395.5|23305.5|23388.8|23298.8|20
1655129580000|2022-06-13 14:13:00|23391.9|23301.9|23378.1|23288.1|23394.1|23304.1|23375.2|23285.2|13
1655129590000|2022-06-13 14:13:10|23378|23288|23397.5|23307.5|23399.5|23309.5|23375.6|23285.6|38
1655129600000|2022-06-13 14:13:20|23395.9|23305.9|23373.2|23283.2|23396.6|23306.6|23373.2|23283.2|38
1655129610000|2022-06-13 14:13:30|23373.7|23283.7|23427.4|23337.4|23434|23344|23373.7|23283.7|40
1655129620000|2022-06-13 14:13:40|23426.3|23336.3|23392.1|23302.1|23428.9|23338.9|23392.1|23302.1|37
1655129630000|2022-06-13 14:13:50|23389.5|23299.5|23388.1|23298.1|23389.5|23299.5|23377.3|23287.3|36
1655129640000|2022-06-13 14:14:00|23389.2|23299.2|23390|23300|23394.3|23304.3|23378.4|23288.4|34
1655129650000|2022-06-13 14:14:10|23390.3|23300.3|23395|23305|23395|23305|23381.5|23291.5|37
1655129660000|2022-06-13 14:14:20|23396.4|23306.4|23377.6|23287.6|23397.6|23307.6|23376.5|23286.5|38
1655129670000|2022-06-13 14:14:30|23381.3|23291.3|23379.2|23289.2|23383|23293|23369.6|23279.6|39
1655129680000|2022-06-13 14:14:40|23379.1|23289.1|23395.3|23305.3|23407.3|23317.3|23375.6|23285.6|40
1655129690000|2022-06-13 14:14:50|23400.5|23310.5|23417.9|23327.9|23424.7|23334.7|23400.5|23310.5|37
1655129700000|2022-06-13 14:15:00|23414|23324|23422.6|23332.6|23423.6|23333.6|23399|23309|37
1655129710000|2022-06-13 14:15:10|23422.9|23332.9|23455|23365|23455|23365|23416.4|23326.4|39
1655129720000|2022-06-13 14:15:20|23455.8|23365.8|23418.4|23328.4|23455.8|23365.8|23418.4|23328.4|37
1655129730000|2022-06-13 14:15:30|23417.4|23327.4|23395.2|23305.2|23417.4|23327.4|23383.3|23293.3|39
1655129740000|2022-06-13 14:15:40|23387|23297|23369.9|23279.9|23390.7|23300.7|23369.9|23279.9|39
1655129750000|2022-06-13 14:15:50|23367.9|23277.9|23377.7|23287.7|23387.1|23297.1|23364.9|23274.9|39
1655129760000|2022-06-13 14:16:00|23377.8|23287.8|23361.5|23271.5|23379.7|23289.7|23361.5|23271.5|39
1655129770000|2022-06-13 14:16:10|23360.2|23270.2|23361.6|23271.6|23373.6|23283.6|23360.2|23270.2|39
1655129780000|2022-06-13 14:16:20|23360.1|23270.1|23358.4|23268.4|23373.8|23283.8|23356.1|23266.1|40
1655129790000|2022-06-13 14:16:30|23358.5|23268.5|23354.7|23264.7|23361.1|23271.1|23350.3|23260.3|40
1655129800000|2022-06-13 14:16:40|23354.9|23264.9|23356.2|23266.2|23359|23269|23350.4|23260.4|38
1655129810000|2022-06-13 14:16:50|23357|23267|23378.7|23288.7|23386.5|23296.5|23357|23267|40
1655129820000|2022-06-13 14:17:00|23378.8|23288.8|23363.5|23273.5|23380|23290|23363.1|23273.1|37
1655129830000|2022-06-13 14:17:10|23362.5|23272.5|23355.9|23265.9|23362.5|23272.5|23348.7|23258.7|39
1655129840000|2022-06-13 14:17:20|23360|23270|23351.7|23261.7|23360.4|23270.4|23344.8|23254.8|39
1655129850000|2022-06-13 14:17:30|23348.2|23258.2|23354.9|23264.9|23362.8|23272.8|23321.5|23231.5|39
1655129860000|2022-06-13 14:17:40|23357.8|23267.8|23328|23238|23357.8|23267.8|23324.6|23234.6|40
1655129870000|2022-06-13 14:17:50|23328.4|23238.4|23354.1|23264.1|23356.8|23266.8|23326.6|23236.6|37
1655129880000|2022-06-13 14:18:00|23360.5|23270.5|23382.4|23292.4|23382.4|23292.4|23346.1|23256.1|39
1655129890000|2022-06-13 14:18:10|23378.7|23288.7|23392|23302|23404.6|23314.6|23378.7|23288.7|38
1655129900000|2022-06-13 14:18:20|23389.2|23299.2|23351.7|23261.7|23389.2|23299.2|23349.5|23259.5|39
1655129910000|2022-06-13 14:18:30|23351.2|23261.2|23354.8|23264.8|23368.9|23278.9|23350.4|23260.4|39
1655129920000|2022-06-13 14:18:40|23356.7|23266.7|23323|23233|23362.7|23272.7|23323|23233|39
1655129930000|2022-06-13 14:18:50|23325.4|23235.4|23319.2|23229.2|23329.4|23239.4|23313.9|23223.9|40
1655129940000|2022-06-13 14:19:00|23318.5|23228.5|23305.6|23215.6|23321.2|23231.2|23300.1|23210.1|39
1655129950000|2022-06-13 14:19:10|23305.8|23215.8|23346|23256|23350.3|23260.3|23300.9|23210.9|38
1655129960000|2022-06-13 14:19:20|23348.9|23258.9|23353.1|23263.1|23355.1|23265.1|23346.1|23256.1|37
1655129970000|2022-06-13 14:19:30|23351|23261|23365.5|23275.5|23365.7|23275.7|23342.3|23252.3|39
1655129980000|2022-06-13 14:19:40|23365.9|23275.9|23342.7|23252.7|23368.1|23278.1|23341.1|23251.1|36
1655129990000|2022-06-13 14:19:50|23343.5|23253.5|23343.9|23253.9|23353.8|23263.8|23338.2|23248.2|40
1655130000000|2022-06-13 14:20:00|23343.2|23253.2|23336.4|23246.4|23346.9|23256.9|23333|23243|38
1655130010000|2022-06-13 14:20:10|23334.3|23244.3|23335.7|23245.7|23336.8|23246.8|23313.9|23223.9|39
1655130020000|2022-06-13 14:20:20|23335|23245|23342.7|23252.7|23358|23268|23335|23245|40
1655130030000|2022-06-13 14:20:30|23343.2|23253.2|23373.8|23283.8|23373.8|23283.8|23342.9|23252.9|39
1655130040000|2022-06-13 14:20:40|23369|23279|23371.7|23281.7|23379|23289|23368.5|23278.5|40
1655130050000|2022-06-13 14:20:50|23372|23282|23392|23302|23396|23306|23372|23282|37
1655130060000|2022-06-13 14:21:00|23392.2|23302.2|23390.9|23300.9|23394.8|23304.8|23380|23290|39
1655130070000|2022-06-13 14:21:10|23393.1|23303.1|23360.8|23270.8|23394.6|23304.6|23356.5|23266.5|38
1655130080000|2022-06-13 14:21:20|23359.4|23269.4|23352.1|23262.1|23384.3|23294.3|23352.1|23262.1|39
1655130090000|2022-06-13 14:21:30|23350.8|23260.8|23352.9|23262.9|23358.6|23268.6|23342.5|23252.5|40
1655130100000|2022-06-13 14:21:40|23350.9|23260.9|23369.1|23279.1|23369.2|23279.2|23345.9|23255.9|37
1655130110000|2022-06-13 14:21:50|23371.9|23281.9|23362.1|23272.1|23384.6|23294.6|23362.1|23272.1|37
1655130120000|2022-06-13 14:22:00|23362.2|23272.2|23351.9|23261.9|23366.4|23276.4|23341.1|23251.1|37
1655130130000|2022-06-13 14:22:10|23354.8|23264.8|23369.6|23279.6|23379.2|23289.2|23350.5|23260.5|39
1655130140000|2022-06-13 14:22:20|23365.9|23275.9|23339.8|23249.8|23365.9|23275.9|23338.2|23248.2|35
1655130150000|2022-06-13 14:22:30|23338.7|23248.7|23345.2|23255.2|23348.5|23258.5|23338.2|23248.2|38
1655130160000|2022-06-13 14:22:40|23343.3|23253.3|23328.7|23238.7|23344.2|23254.2|23325.9|23235.9|38
1655130170000|2022-06-13 14:22:50|23328.2|23238.2|23332|23242|23343.2|23253.2|23317.8|23227.8|40
1655130180000|2022-06-13 14:23:00|23331.3|23241.3|23322.2|23232.2|23331.9|23241.9|23317.2|23227.2|39
1655130190000|2022-06-13 14:23:10|23323.2|23233.2|23319|23229|23326.2|23236.2|23306.7|23216.7|37
1655130200000|2022-06-13 14:23:20|23321.6|23231.6|23312.5|23222.5|23322.4|23232.4|23302.5|23212.5|38
1655130210000|2022-06-13 14:23:30|23310.9|23220.9|23319|23229|23319|23229|23307.1|23217.1|40
1655130220000|2022-06-13 14:23:40|23319.9|23229.9|23331.3|23241.3|23334.6|23244.6|23315.5|23225.5|39
1655130230000|2022-06-13 14:23:50|23333.8|23243.8|23323.8|23233.8|23340.6|23250.6|23323.8|23233.8|35
1655130240000|2022-06-13 14:24:00|23323.7|23233.7|23332.5|23242.5|23336.3|23246.3|23316.8|23226.8|40
1655130250000|2022-06-13 14:24:10|23335.7|23245.7|23344.4|23254.4|23349.6|23259.6|23335.7|23245.7|38
1655130260000|2022-06-13 14:24:20|23348|23258|23319.5|23229.5|23348|23258|23316.2|23226.2|37
1655130270000|2022-06-13 14:24:30|23318|23228|23309.5|23219.5|23328.6|23238.6|23307.9|23217.9|39
1655130280000|2022-06-13 14:24:40|23310.3|23220.3|23299.3|23209.3|23310.9|23220.9|23297.7|23207.7|36
1655130290000|2022-06-13 14:24:50|23299.6|23209.6|23295.4|23205.4|23304.2|23214.2|23294.4|23204.4|39
1655130300000|2022-06-13 14:25:00|23295|23205|23315.5|23225.5|23315.5|23225.5|23293.7|23203.7|38
1655130310000|2022-06-13 14:25:10|23315.8|23225.8|23314.4|23224.4|23328.2|23238.2|23309.8|23219.8|37
1655130320000|2022-06-13 14:25:20|23309.7|23219.7|23346.4|23256.4|23346.4|23256.4|23308.5|23218.5|39
1655130330000|2022-06-13 14:25:30|23346.2|23256.2|23328.3|23238.3|23369.3|23279.3|23328.3|23238.3|37
1655130340000|2022-06-13 14:25:40|23327.7|23237.7|23326.8|23236.8|23339|23249|23326.5|23236.5|39
1655130350000|2022-06-13 14:25:50|23327.4|23237.4|23314|23224|23335.9|23245.9|23314|23224|40
1655130360000|2022-06-13 14:26:00|23315.4|23225.4|23335.9|23245.9|23343.5|23253.5|23313.4|23223.4|38
1655130370000|2022-06-13 14:26:10|23332.2|23242.2|23321.6|23231.6|23337.3|23247.3|23316.6|23226.6|39
1655130380000|2022-06-13 14:26:20|23316.7|23226.7|23281.9|23191.9|23320|23230|23272.3|23182.3|40
1655130390000|2022-06-13 14:26:30|23280.9|23190.9|23285.3|23195.3|23285.3|23195.3|23272|23182|38
1655130400000|2022-06-13 14:26:40|23285.1|23195.1|23274.2|23184.2|23287.8|23197.8|23271.4|23181.4|40
1655130410000|2022-06-13 14:26:50|23276.5|23186.5|23273.6|23183.6|23280.6|23190.6|23272.4|23182.4|39
1655130420000|2022-06-13 14:27:00|23271.9|23181.9|23274.5|23184.5|23286.4|23196.4|23269.7|23179.7|36
1655130430000|2022-06-13 14:27:10|23274.4|23184.4|23280.7|23190.7|23282.3|23192.3|23270.3|23180.3|39
1655130440000|2022-06-13 14:27:20|23281.1|23191.1|23281|23191|23283.1|23193.1|23273.4|23183.4|38
1655130450000|2022-06-13 14:27:30|23280.3|23190.3|23266|23176|23280.9|23190.9|23266|23176|39
1655130460000|2022-06-13 14:27:40|23267.8|23177.8|23278.3|23188.3|23287.7|23197.7|23264.5|23174.5|38
1655130470000|2022-06-13 14:27:50|23276.9|23186.9|23296.1|23206.1|23296.2|23206.2|23274.9|23184.9|37
1655130480000|2022-06-13 14:28:00|23295.1|23205.1|23386.5|23296.5|23395.9|23305.9|23294.4|23204.4|40
1655130490000|2022-06-13 14:28:10|23383.8|23293.8|23378.8|23288.8|23383.8|23293.8|23356.2|23266.2|39
1655130500000|2022-06-13 14:28:20|23381.5|23291.5|23355.6|23265.6|23397.4|23307.4|23352|23262|40
1655130510000|2022-06-13 14:28:30|23355.3|23265.3|23339.9|23249.9|23355.3|23265.3|23329.8|23239.8|38
1655130520000|2022-06-13 14:28:40|23341.2|23251.2|23327.4|23237.4|23351.8|23261.8|23324.6|23234.6|38
1655130530000|2022-06-13 14:28:50|23327.1|23237.1|23324.6|23234.6|23331.6|23241.6|23313.2|23223.2|39
1655130540000|2022-06-13 14:29:00|23324.2|23234.2|23330.8|23240.8|23330.8|23240.8|23310.2|23220.2|38
1655130550000|2022-06-13 14:29:10|23330.6|23240.6|23368.5|23278.5|23378.2|23288.2|23330.6|23240.6|40
1655130560000|2022-06-13 14:29:20|23361.7|23271.7|23364.8|23274.8|23365.6|23275.6|23353|23263|39
1655130570000|2022-06-13 14:29:30|23366.1|23276.1|23379.2|23289.2|23388.7|23298.7|23359.8|23269.8|39
1655130580000|2022-06-13 14:29:40|23379.7|23289.7|23399.1|23309.1|23399.1|23309.1|23377.2|23287.2|37
1655130590000|2022-06-13 14:29:50|23397|23307|23434.5|23344.5|23442.1|23352.1|23385.2|23295.2|40
1655130600000|2022-06-13 14:30:00|23434.7|23344.7|23457.9|23367.9|23457.9|23367.9|23417.7|23327.7|39
1655130610000|2022-06-13 14:30:10|23467.9|23377.9|23454.7|23364.7|23476.4|23386.4|23454.3|23364.3|39
1655130620000|2022-06-13 14:30:20|23455.7|23365.7|23412|23322|23455.7|23365.7|23407.9|23317.9|40
1655130630000|2022-06-13 14:30:30|23410.2|23320.2|23402.5|23312.5|23416.6|23326.6|23396.7|23306.7|39
1655130640000|2022-06-13 14:30:40|23402.1|23312.1|23380.2|23290.2|23402.1|23312.1|23375.6|23285.6|39
1655130650000|2022-06-13 14:30:50|23376.9|23286.9|23377.2|23287.2|23395.7|23305.7|23371.3|23281.3|39
1655130660000|2022-06-13 14:31:00|23374.8|23284.8|23353.3|23263.3|23380.9|23290.9|23353.3|23263.3|37
1655130670000|2022-06-13 14:31:10|23352.2|23262.2|23343.4|23253.4|23357|23267|23340.6|23250.6|37
1655130680000|2022-06-13 14:31:20|23343|23253|23326.2|23236.2|23344.5|23254.5|23322.1|23232.1|40
1655130690000|2022-06-13 14:31:30|23335.1|23245.1|23331.9|23241.9|23339.8|23249.8|23324|23234|40
1655130700000|2022-06-13 14:31:40|23334.2|23244.2|23311|23221|23337.2|23247.2|23309.8|23219.8|37
1655130710000|2022-06-13 14:31:50|23311.4|23221.4|23321.3|23231.3|23324.2|23234.2|23310.6|23220.6|39
1655130720000|2022-06-13 14:32:00|23319.4|23229.4|23317.2|23227.2|23336.7|23246.7|23315.9|23225.9|37
1655130730000|2022-06-13 14:32:10|23318.5|23228.5|23311.4|23221.4|23318.7|23228.7|23307.1|23217.1|37
1655130740000|2022-06-13 14:32:20|23309.1|23219.1|23301.3|23211.3|23310.9|23220.9|23299.7|23209.7|39
1655130750000|2022-06-13 14:32:30|23301.1|23211.1|23300.7|23210.7|23303.9|23213.9|23294.7|23204.7|33
1655130760000|2022-06-13 14:32:40|23299.3|23209.3|23284.1|23194.1|23301.8|23211.8|23284.1|23194.1|38
1655130770000|2022-06-13 14:32:50|23290.8|23200.8|23299.1|23209.1|23300.4|23210.4|23285.2|23195.2|38
1655130780000|2022-06-13 14:33:00|23301|23211|23287.9|23197.9|23301.9|23211.9|23284.6|23194.6|39
1655130790000|2022-06-13 14:33:10|23288.5|23198.5|23291.2|23201.2|23292|23202|23283.1|23193.1|38
1655130800000|2022-06-13 14:33:20|23291.6|23201.6|23300|23210|23300.6|23210.6|23285.9|23195.9|40
1655130810000|2022-06-13 14:33:30|23299.7|23209.7|23320.7|23230.7|23332.4|23242.4|23295.9|23205.9|39
1655130820000|2022-06-13 14:33:40|23324.1|23234.1|23355.5|23265.5|23359.9|23269.9|23320.4|23230.4|39
1655130830000|2022-06-13 14:33:50|23356.1|23266.1|23343|23253|23356.1|23266.1|23337.3|23247.3|38
1655130840000|2022-06-13 14:34:00|23344.8|23254.8|23352.1|23262.1|23354.5|23264.5|23338.9|23248.9|39
1655130850000|2022-06-13 14:34:10|23353.9|23263.9|23346.5|23256.5|23357.2|23267.2|23346.5|23256.5|39
1655130860000|2022-06-13 14:34:20|23347.6|23257.6|23308.9|23218.9|23353.7|23263.7|23306.6|23216.6|39
1655130870000|2022-06-13 14:34:30|23304.2|23214.2|23303.6|23213.6|23304.5|23214.5|23298.4|23208.4|34
1655130880000|2022-06-13 14:34:40|23301.8|23211.8|23308.2|23218.2|23308.2|23218.2|23287.3|23197.3|33
1655130890000|2022-06-13 14:34:50|23310|23220|23308.3|23218.3|23317.6|23227.6|23308.3|23218.3|36
1655130900000|2022-06-13 14:35:00|23306.5|23216.5|23301.7|23211.7|23306.5|23216.5|23288.8|23198.8|35
1655130910000|2022-06-13 14:35:10|23303.6|23213.6|23303.4|23213.4|23303.6|23213.6|23289.4|23199.4|39
1655130920000|2022-06-13 14:35:20|23303.8|23213.8|23299.4|23209.4|23304.5|23214.5|23295.1|23205.1|38
1655130930000|2022-06-13 14:35:30|23302.8|23212.8|23326.3|23236.3|23327.2|23237.2|23302.8|23212.8|39
1655130940000|2022-06-13 14:35:40|23327.6|23237.6|23309|23219|23329.6|23239.6|23302.7|23212.7|38
1655130950000|2022-06-13 14:35:50|23310.9|23220.9|23311|23221|23328.8|23238.8|23308.3|23218.3|38
1655130960000|2022-06-13 14:36:00|23310.8|23220.8|23306.9|23216.9|23314.2|23224.2|23299.3|23209.3|38
1655130970000|2022-06-13 14:36:10|23304.5|23214.5|23324.1|23234.1|23327.9|23237.9|23304.5|23214.5|38
1655130980000|2022-06-13 14:36:20|23330.5|23240.5|23348.6|23258.6|23350.1|23260.1|23320.6|23230.6|38
1655130990000|2022-06-13 14:36:30|23347.9|23257.9|23339.9|23249.9|23347.9|23257.9|23325.1|23235.1|37
1655131000000|2022-06-13 14:36:40|23337.9|23247.9|23306|23216|23337.9|23247.9|23305.9|23215.9|37
1655131010000|2022-06-13 14:36:50|23305|23215|23290.4|23200.4|23313.2|23223.2|23289.4|23199.4|34
1655131020000|2022-06-13 14:37:00|23289.6|23199.6|23297.2|23207.2|23297.4|23207.4|23276.9|23186.9|39
1655131030000|2022-06-13 14:37:10|23295.9|23205.9|23311.5|23221.5|23311.5|23221.5|23294.7|23204.7|40
1655131040000|2022-06-13 14:37:20|23312.4|23222.4|23308.6|23218.6|23322.7|23232.7|23308.6|23218.6|40
1655131050000|2022-06-13 14:37:30|23309.1|23219.1|23301.4|23211.4|23310.5|23220.5|23300.6|23210.6|36
1655131060000|2022-06-13 14:37:40|23302.9|23212.9|23318|23228|23319.1|23229.1|23301|23211|37
1655131070000|2022-06-13 14:37:50|23318.6|23228.6|23308.8|23218.8|23325.7|23235.7|23304.8|23214.8|38
1655131080000|2022-06-13 14:38:00|23309.8|23219.8|23305.5|23215.5|23319.7|23229.7|23303.2|23213.2|39
1655131090000|2022-06-13 14:38:10|23305.2|23215.2|23302.8|23212.8|23323.2|23233.2|23298.9|23208.9|39
1655131100000|2022-06-13 14:38:20|23303.1|23213.1|23319.5|23229.5|23319.5|23229.5|23301.2|23211.2|40
1655131110000|2022-06-13 14:38:30|23319|23229|23310.5|23220.5|23320.3|23230.3|23309.6|23219.6|38
1655131120000|2022-06-13 14:38:40|23310.8|23220.8|23315.7|23225.7|23324.3|23234.3|23309.2|23219.2|39
1655131130000|2022-06-13 14:38:50|23314.5|23224.5|23325.5|23235.5|23338.2|23248.2|23307.1|23217.1|40
1655131140000|2022-06-13 14:39:00|23322.5|23232.5|23332.1|23242.1|23334.5|23244.5|23312.6|23222.6|39
1655131150000|2022-06-13 14:39:10|23326.4|23236.4|23317.9|23227.9|23332.8|23242.8|23317.9|23227.9|39
1655131160000|2022-06-13 14:39:20|23317.8|23227.8|23332|23242|23336|23246|23317.6|23227.6|39
1655131170000|2022-06-13 14:39:30|23332.5|23242.5|23315.9|23225.9|23332.8|23242.8|23315.4|23225.4|39
1655131180000|2022-06-13 14:39:40|23315.3|23225.3|23306.1|23216.1|23315.8|23225.8|23304.9|23214.9|39
1655131190000|2022-06-13 14:39:50|23296.4|23206.4|23288.4|23198.4|23300.7|23210.7|23286.8|23196.8|37
1655131200000|2022-06-13 14:40:00|23287.9|23197.9|23278.3|23188.3|23290.2|23200.2|23276.6|23186.6|36
1655131210000|2022-06-13 14:40:10|23279|23189|23256.2|23166.2|23280.5|23190.5|23255.1|23165.1|38
1655131220000|2022-06-13 14:40:20|23252.1|23162.1|23267.8|23177.8|23284.8|23194.8|23242.1|23152.1|39
1655131230000|2022-06-13 14:40:30|23270.2|23180.2|23289.9|23199.9|23291.6|23201.6|23260.9|23170.9|38
1655131240000|2022-06-13 14:40:40|23291.6|23201.6|23264.8|23174.8|23296.3|23206.3|23264.8|23174.8|35
1655131250000|2022-06-13 14:40:50|23264.3|23174.3|23251.7|23161.7|23277.1|23187.1|23251.2|23161.2|38
1655131260000|2022-06-13 14:41:00|23251.5|23161.5|23242.9|23152.9|23251.5|23161.5|23239.2|23149.2|37
1655131270000|2022-06-13 14:41:10|23241.2|23151.2|23231.6|23141.6|23243.2|23153.2|23228.8|23138.8|40
1655131280000|2022-06-13 14:41:20|23232.4|23142.4|23230|23140|23237.3|23147.3|23228.8|23138.8|39
1655131290000|2022-06-13 14:41:30|23229.1|23139.1|23208.3|23118.3|23233.3|23143.3|23199.1|23109.1|38
1655131300000|2022-06-13 14:41:40|23208.2|23118.2|23195.8|23105.8|23217.4|23127.4|23195.8|23105.8|40
1655131310000|2022-06-13 14:41:50|23196.1|23106.1|23180.2|23090.2|23197.6|23107.6|23180.2|23090.2|39
1655131320000|2022-06-13 14:42:00|23178.5|23088.5|23190.4|23100.4|23204.8|23114.8|23175.8|23085.8|40
1655131330000|2022-06-13 14:42:10|23190.2|23100.2|23167.6|23077.6|23190.2|23100.2|23164.1|23074.1|39
1655131340000|2022-06-13 14:42:20|23169.1|23079.1|23151.5|23061.5|23169.7|23079.7|23151.1|23061.1|38
1655131350000|2022-06-13 14:42:30|23149.7|23059.7|23142.6|23052.6|23155.6|23065.6|23137.7|23047.7|37
1655131360000|2022-06-13 14:42:40|23141.6|23051.6|23121.3|23031.3|23141.6|23051.6|23120.4|23030.4|37
1655131370000|2022-06-13 14:42:50|23118.3|23028.3|23103.3|23013.3|23118.3|23028.3|23088|22998|40
1655131380000|2022-06-13 14:43:00|23101.5|23011.5|23083.8|22993.8|23102.9|23012.9|23083.8|22993.8|39
1655131390000|2022-06-13 14:43:10|23084|22994|23061.9|22971.9|23084|22994|23058.8|22968.8|39
1655131400000|2022-06-13 14:43:20|23064.9|22974.9|23063.2|22973.2|23074.7|22984.7|23057.5|22967.5|38
1655131410000|2022-06-13 14:43:30|23067.9|22977.9|23059.9|22969.9|23070.2|22980.2|23057.3|22967.3|37
1655131420000|2022-06-13 14:43:40|23059.7|22969.7|23063.7|22973.7|23067.5|22977.5|23056.5|22966.5|34
1655131430000|2022-06-13 14:43:50|23064.2|22974.2|23058.6|22968.6|23071|22981|23056.8|22966.8|34
1655131440000|2022-06-13 14:44:00|23057.9|22967.9|23053.4|22963.4|23058.7|22968.7|23052.1|22962.1|25
1655131450000|2022-06-13 14:44:10|23053.8|22963.8|23060.6|22970.6|23066.4|22976.4|23052.7|22962.7|37
1655131460000|2022-06-13 14:44:20|23064|22974|23085.4|22995.4|23085.4|22995.4|23056.3|22966.3|38
1655131470000|2022-06-13 14:44:30|23086.9|22996.9|23101.6|23011.6|23108.3|23018.3|23085.5|22995.5|40
1655131480000|2022-06-13 14:44:40|23100.8|23010.8|23076.7|22986.7|23108|23018|23076.7|22986.7|39
1655131490000|2022-06-13 14:44:50|23075.2|22985.2|23072.4|22982.4|23077.9|22987.9|23063|22973|37
1655131500000|2022-06-13 14:45:00|23067.9|22977.9|23090.4|23000.4|23090.4|23000.4|23057.8|22967.8|37
1655131510000|2022-06-13 14:45:10|23090|23000|23053.4|22963.4|23100.8|23010.8|23053.4|22963.4|36
1655131520000|2022-06-13 14:45:20|23055|22965|23058.8|22968.8|23062.4|22972.4|23049.4|22959.4|35
1655131530000|2022-06-13 14:45:30|23056.5|22966.5|23037.4|22947.4|23056.5|22966.5|23037.4|22947.4|27
1655131540000|2022-06-13 14:45:40|23033.6|22943.6|23118.1|23028.1|23118.1|23028.1|23027.7|22937.7|38
1655131550000|2022-06-13 14:45:50|23118.4|23028.4|23163|23073|23186.7|23096.7|23104.7|23014.7|40
1655131560000|2022-06-13 14:46:00|23162.9|23072.9|23098.5|23008.5|23169.2|23079.2|23093.8|23003.8|39
1655131570000|2022-06-13 14:46:10|23096.1|23006.1|23102.3|23012.3|23105.9|23015.9|23088.4|22998.4|40
1655131580000|2022-06-13 14:46:20|23105.4|23015.4|23106.5|23016.5|23121|23031|23098.8|23008.8|37
1655131590000|2022-06-13 14:46:30|23102.8|23012.8|23087.3|22997.3|23104.3|23014.3|23087.3|22997.3|39
1655131600000|2022-06-13 14:46:40|23088.3|22998.3|23043.7|22953.7|23091.8|23001.8|23041.3|22951.3|39
1655131610000|2022-06-13 14:46:50|23045.3|22955.3|23040.6|22950.6|23050.3|22960.3|23031.2|22941.2|37
1655131620000|2022-06-13 14:47:00|23035.8|22945.8|23039.3|22949.3|23052.9|22962.9|23034.3|22944.3|39
1655131630000|2022-06-13 14:47:10|23039.2|22949.2|23034.7|22944.7|23043.8|22953.8|23019.8|22929.8|37
1655131640000|2022-06-13 14:47:20|23034.2|22944.2|23027.2|22937.2|23034.9|22944.9|23016.7|22926.7|40
1655131650000|2022-06-13 14:47:30|23029.4|22939.4|23022.6|22932.6|23036.9|22946.9|23022.6|22932.6|38
1655131660000|2022-06-13 14:47:40|23019.3|22929.3|23015.8|22925.8|23023.8|22933.8|23012.4|22922.4|33
1655131670000|2022-06-13 14:47:50|23015.2|22925.2|22990.6|22900.6|23017.6|22927.6|22980.2|22890.2|39
1655131680000|2022-06-13 14:48:00|22976.8|22886.8|22976|22886|22986.2|22896.2|22954.5|22864.5|39
1655131690000|2022-06-13 14:48:10|22974.9|22884.9|22966.3|22876.3|22990.2|22900.2|22960.3|22870.3|39
1655131700000|2022-06-13 14:48:20|22972.8|22882.8|22957.8|22867.8|22972.8|22882.8|22937.6|22847.6|39
1655131710000|2022-06-13 14:48:30|22956.7|22866.7|22966|22876|22966.6|22876.6|22955.4|22865.4|38
1655131720000|2022-06-13 14:48:40|22965.9|22875.9|22940.8|22850.8|22970.1|22880.1|22940.4|22850.4|39
1655131730000|2022-06-13 14:48:50|22939.6|22849.6|22930.8|22840.8|22942.4|22852.4|22930.8|22840.8|36
1655131740000|2022-06-13 14:49:00|22932.7|22842.7|22935.4|22845.4|22937.7|22847.7|22924.8|22834.8|39
1655131750000|2022-06-13 14:49:10|22936.4|22846.4|22933|22843|22948.5|22858.5|22921.1|22831.1|40
1655131760000|2022-06-13 14:49:20|22928.8|22838.8|22902.2|22812.2|22930.5|22840.5|22902.2|22812.2|37
1655131770000|2022-06-13 14:49:30|22901.9|22811.9|22923|22833|22928.3|22838.3|22893.5|22803.5|39
1655131780000|2022-06-13 14:49:40|22921.6|22831.6|22903.9|22813.9|22924.2|22834.2|22900.7|22810.7|38
1655131790000|2022-06-13 14:49:50|22903.4|22813.4|22854.8|22764.8|22903.6|22813.6|22854.8|22764.8|38
1655131800000|2022-06-13 14:50:00|22853|22763|22890.6|22800.6|22893.2|22803.2|22850.4|22760.4|38
1655131810000|2022-06-13 14:50:10|22888.6|22798.6|22845.6|22755.6|22893.6|22803.6|22844|22754|33
1655131820000|2022-06-13 14:50:20|22850.2|22760.2|22811.7|22721.7|22851.1|22761.1|22811.7|22721.7|37
1655131830000|2022-06-13 14:50:30|22810.8|22720.8|22795.5|22705.5|22813.8|22723.8|22788.7|22698.7|40
1655131840000|2022-06-13 14:50:40|22790.7|22700.7|22768.5|22678.5|22792.5|22702.5|22762.8|22672.8|34
1655131850000|2022-06-13 14:50:50|22767.8|22677.8|22731.3|22641.3|22774.7|22684.7|22731.3|22641.3|34
1655131860000|2022-06-13 14:51:00|22731.4|22641.4|22671.7|22581.7|22731.4|22641.4|22664|22574|40
1655131870000|2022-06-13 14:51:10|22675|22585|22663.7|22573.7|22685.7|22595.7|22663.4|22573.4|38
1655131880000|2022-06-13 14:51:20|22669.6|22579.6|22661.6|22571.6|22669.6|22579.6|22642|22552|40
1655131890000|2022-06-13 14:51:30|22664.8|22574.8|22707.3|22617.3|22707.3|22617.3|22654.1|22564.1|40
1655131900000|2022-06-13 14:51:40|22709.1|22619.1|22794.7|22704.7|22796.6|22706.6|22709.1|22619.1|40
1655131910000|2022-06-13 14:51:50|22791.9|22701.9|22769|22679|22808.6|22718.6|22769|22679|40
1655131920000|2022-06-13 14:52:00|22764|22674|22760.7|22670.7|22777.8|22687.8|22726.1|22636.1|39
1655131930000|2022-06-13 14:52:10|22760.3|22670.3|22825.8|22735.8|22825.8|22735.8|22759.1|22669.1|40
1655131940000|2022-06-13 14:52:20|22828.8|22738.8|22978.7|22888.7|22990|22900|22828.8|22738.8|39
1655131950000|2022-06-13 14:52:30|22976.9|22886.9|22967.5|22877.5|22984.1|22894.1|22912.4|22822.4|39
1655131960000|2022-06-13 14:52:40|22971.9|22881.9|22877.7|22787.7|22978.4|22888.4|22877.7|22787.7|37
1655131970000|2022-06-13 14:52:50|22878.2|22788.2|22877.8|22787.8|22907.8|22817.8|22875.7|22785.7|39
1655131980000|2022-06-13 14:53:00|22877.7|22787.7|22886.2|22796.2|22887.9|22797.9|22860.9|22770.9|37
1655131990000|2022-06-13 14:53:10|22885.8|22795.8|22915.7|22825.7|22915.7|22825.7|22868.7|22778.7|40
1655132000000|2022-06-13 14:53:20|22923.3|22833.3|22890.8|22800.8|22950|22860|22890.8|22800.8|40
1655132010000|2022-06-13 14:53:30|22883.7|22793.7|22853.4|22763.4|22897.2|22807.2|22853.4|22763.4|40
1655132020000|2022-06-13 14:53:40|22855.2|22765.2|22787.3|22697.3|22857.5|22767.5|22783.1|22693.1|39
1655132030000|2022-06-13 14:53:50|22779.2|22689.2|22781.9|22691.9|22786.9|22696.9|22752|22662|39
1655132040000|2022-06-13 14:54:00|22777.3|22687.3|22772.9|22682.9|22818.4|22728.4|22772.9|22682.9|40
1655132050000|2022-06-13 14:54:10|22760.5|22670.5|22745.6|22655.6|22762.4|22672.4|22740|22650|39
1655132060000|2022-06-13 14:54:20|22743.5|22653.5|22787.8|22697.8|22788.8|22698.8|22743.5|22653.5|39
1655132070000|2022-06-13 14:54:30|22787.9|22697.9|22802.2|22712.2|22829.6|22739.6|22780.6|22690.6|39
1655132080000|2022-06-13 14:54:40|22799.9|22709.9|22796.2|22706.2|22808.6|22718.6|22783.8|22693.8|37
1655132090000|2022-06-13 14:54:50|22795.2|22705.2|22823.3|22733.3|22830.6|22740.6|22787.4|22697.4|39
1655132100000|2022-06-13 14:55:00|22815.5|22725.5|22794.9|22704.9|22826.5|22736.5|22786.8|22696.8|38
1655132110000|2022-06-13 14:55:10|22795.4|22705.4|22799.5|22709.5|22799.5|22709.5|22785.8|22695.8|40
1655132120000|2022-06-13 14:55:20|22800.1|22710.1|22813.8|22723.8|22839.8|22749.8|22800.1|22710.1|40
1655132130000|2022-06-13 14:55:30|22811.5|22721.5|22810.3|22720.3|22830.6|22740.6|22809.7|22719.7|37
1655132140000|2022-06-13 14:55:40|22812.8|22722.8|22831|22741|22836|22746|22809.7|22719.7|39
1655132150000|2022-06-13 14:55:50|22830.9|22740.9|22842.2|22752.2|22847.7|22757.7|22830.9|22740.9|39
1655132160000|2022-06-13 14:56:00|22844|22754|22812.8|22722.8|22867.5|22777.5|22812.8|22722.8|39
1655132170000|2022-06-13 14:56:10|22817.4|22727.4|22801.3|22711.3|22837.6|22747.6|22800.6|22710.6|40
1655132180000|2022-06-13 14:56:20|22807.6|22717.6|22803.6|22713.6|22808.3|22718.3|22784.5|22694.5|40
1655132190000|2022-06-13 14:56:30|22805.7|22715.7|22808.4|22718.4|22822.6|22732.6|22785.4|22695.4|40
1655132200000|2022-06-13 14:56:40|22809.9|22719.9|22811.2|22721.2|22811.2|22721.2|22788.5|22698.5|38
1655132210000|2022-06-13 14:56:50|22819.8|22729.8|22794.7|22704.7|22819.8|22729.8|22788.9|22698.9|40
1655132220000|2022-06-13 14:57:00|22795.4|22705.4|22843.1|22753.1|22843.1|22753.1|22794.2|22704.2|39
1655132230000|2022-06-13 14:57:10|22843.3|22753.3|22791.5|22701.5|22843.3|22753.3|22789.6|22699.6|37
1655132240000|2022-06-13 14:57:20|22791.6|22701.6|22773.7|22683.7|22812.7|22722.7|22773.7|22683.7|36
1655132250000|2022-06-13 14:57:30|22773.1|22683.1|22756.1|22666.1|22779.7|22689.7|22752.1|22662.1|39
1655132260000|2022-06-13 14:57:40|22758.2|22668.2|22764.4|22674.4|22776.2|22686.2|22749.5|22659.5|39
1655132270000|2022-06-13 14:57:50|22760.2|22670.2|22778.7|22688.7|22778.7|22688.7|22748.2|22658.2|39
1655132280000|2022-06-13 14:58:00|22781|22691|22771.4|22681.4|22781|22691|22758.6|22668.6|39
1655132290000|2022-06-13 14:58:10|22771|22681|22797.2|22707.2|22803|22713|22771|22681|39
1655132300000|2022-06-13 14:58:20|22797|22707|22792.4|22702.4|22805.3|22715.3|22791.5|22701.5|39
1655132310000|2022-06-13 14:58:30|22793.6|22703.6|22811.6|22721.6|22827.9|22737.9|22787.7|22697.7|39
1655132320000|2022-06-13 14:58:40|22814.9|22724.9|22811.2|22721.2|22827.2|22737.2|22810.2|22720.2|40
1655132330000|2022-06-13 14:58:50|22812.5|22722.5|22856.5|22766.5|22860.2|22770.2|22812.5|22722.5|38
1655132340000|2022-06-13 14:59:00|22856.2|22766.2|22887.3|22797.3|22891.2|22801.2|22855.2|22765.2|40
1655132350000|2022-06-13 14:59:10|22886.4|22796.4|22931.1|22841.1|22931.1|22841.1|22886.4|22796.4|38
1655132360000|2022-06-13 14:59:20|22934.7|22844.7|22890.9|22800.9|22944.3|22854.3|22890.9|22800.9|39
1655132370000|2022-06-13 14:59:30|22891.5|22801.5|22870.4|22780.4|22891.5|22801.5|22859.3|22769.3|37
1655132380000|2022-06-13 14:59:40|22866.7|22776.7|22841.9|22751.9|22869.9|22779.9|22841.9|22751.9|40
1655132390000|2022-06-13 14:59:50|22835.6|22745.6|22824.2|22734.2|22843.8|22753.8|22822.6|22732.6|40
1655132400000|2022-06-13 15:00:00|22820.7|22730.7|22825.2|22735.2|22847|22757|22817.5|22727.5|40
1655132410000|2022-06-13 15:00:10|22823.4|22733.4|22811.9|22721.9|22835.9|22745.9|22805|22715|39
1655132420000|2022-06-13 15:00:20|22810|22720|22848.8|22758.8|22850.7|22760.7|22810|22720|40
1655132430000|2022-06-13 15:00:30|22851.4|22761.4|22846.5|22756.5|22861.3|22771.3|22840.1|22750.1|40
1655132440000|2022-06-13 15:00:40|22847.5|22757.5|22871.2|22781.2|22872.3|22782.3|22846|22756|39
1655132450000|2022-06-13 15:00:50|22867.7|22777.7|22869.7|22779.7|22874.7|22784.7|22848.4|22758.4|39
1655132460000|2022-06-13 15:01:00|22867.5|22777.5|22877.6|22787.6|22878.1|22788.1|22865.9|22775.9|40
1655132470000|2022-06-13 15:01:10|22877.2|22787.2|22899.5|22809.5|22902.9|22812.9|22877.2|22787.2|39
1655132480000|2022-06-13 15:01:20|22900.5|22810.5|22916.7|22826.7|22917.2|22827.2|22893.9|22803.9|39
1655132490000|2022-06-13 15:01:30|22919.3|22829.3|22923.3|22833.3|22931.5|22841.5|22911.6|22821.6|38
1655132500000|2022-06-13 15:01:40|22919.8|22829.8|22903.5|22813.5|22919.8|22829.8|22901.6|22811.6|39
1655132510000|2022-06-13 15:01:50|22905.9|22815.9|22940.4|22850.4|22944|22854|22904.8|22814.8|40
1655132520000|2022-06-13 15:02:00|22942.6|22852.6|22894.2|22804.2|22946.4|22856.4|22893.4|22803.4|37
1655132530000|2022-06-13 15:02:10|22897.1|22807.1|22916|22826|22916|22826|22886.7|22796.7|39
1655132540000|2022-06-13 15:02:20|22917.4|22827.4|22932.2|22842.2|22937.3|22847.3|22914.6|22824.6|39
1655132550000|2022-06-13 15:02:30|22931|22841|22943.4|22853.4|22943.4|22853.4|22928.3|22838.3|40
1655132560000|2022-06-13 15:02:40|22941.8|22851.8|22946.1|22856.1|22955.2|22865.2|22939.5|22849.5|37
1655132570000|2022-06-13 15:02:50|22947.2|22857.2|22938.9|22848.9|22951.1|22861.1|22937.3|22847.3|38
1655132580000|2022-06-13 15:03:00|22938.7|22848.7|22908.4|22818.4|22938.7|22848.7|22902.6|22812.6|38
1655132590000|2022-06-13 15:03:10|22907.8|22817.8|22897.2|22807.2|22911|22821|22889.3|22799.3|40
1655132600000|2022-06-13 15:03:20|22893.3|22803.3|22861.2|22771.2|22893.5|22803.5|22858.5|22768.5|38
1655132610000|2022-06-13 15:03:30|22861.6|22771.6|22874.7|22784.7|22874.7|22784.7|22855|22765|39
1655132620000|2022-06-13 15:03:40|22872.1|22782.1|22838.6|22748.6|22872.2|22782.2|22838.6|22748.6|37
1655132630000|2022-06-13 15:03:50|22837.8|22747.8|22831.7|22741.7|22837.8|22747.8|22822.3|22732.3|40
1655132640000|2022-06-13 15:04:00|22827.1|22737.1|22803.6|22713.6|22839.9|22749.9|22802|22712|40
1655132650000|2022-06-13 15:04:10|22802.4|22712.4|22781.2|22691.2|22807.3|22717.3|22775.2|22685.2|40
1655132660000|2022-06-13 15:04:20|22781|22691|22754.1|22664.1|22781|22691|22752.4|22662.4|41
1655132670000|2022-06-13 15:04:30|22753.8|22663.8|22752.3|22662.3|22769.7|22679.7|22748.2|22658.2|38
1655132680000|2022-06-13 15:04:40|22756|22666|22708.1|22618.1|22756.5|22666.5|22683.5|22593.5|40
1655132690000|2022-06-13 15:04:50|22708.7|22618.7|22747.6|22657.6|22755.4|22665.4|22703.4|22613.4|39
1655132700000|2022-06-13 15:05:00|22749.2|22659.2|22683.1|22593.1|22749.2|22659.2|22680.1|22590.1|39
1655132710000|2022-06-13 15:05:10|22683.7|22593.7|22703.8|22613.8|22706.9|22616.9|22678.5|22588.5|40
1655132720000|2022-06-13 15:05:20|22704|22614|22660.3|22570.3|22709.7|22619.7|22660.3|22570.3|39
1655132730000|2022-06-13 15:05:30|22658|22568|22665.1|22575.1|22698.8|22608.8|22651.2|22561.2|40
1655132740000|2022-06-13 15:05:40|22665.9|22575.9|22736|22646|22739.3|22649.3|22665.5|22575.5|38
1655132750000|2022-06-13 15:05:50|22733.8|22643.8|22725.4|22635.4|22758.1|22668.1|22717.3|22627.3|36
1655132760000|2022-06-13 15:06:00|22728.5|22638.5|22767.8|22677.8|22767.8|22677.8|22728.5|22638.5|38
1655132770000|2022-06-13 15:06:10|22765.9|22675.9|22758.8|22668.8|22786.3|22696.3|22758.5|22668.5|39
1655132780000|2022-06-13 15:06:20|22759|22669|22735.1|22645.1|22759|22669|22723|22633|40
1655132790000|2022-06-13 15:06:30|22736|22646|22707.8|22617.8|22745.4|22655.4|22707.8|22617.8|40
1655132800000|2022-06-13 15:06:40|22707.4|22617.4|22677.2|22587.2|22712.9|22622.9|22677.2|22587.2|36
1655132810000|2022-06-13 15:06:50|22678.1|22588.1|22699.2|22609.2|22700.5|22610.5|22668.6|22578.6|38
1655132820000|2022-06-13 15:07:00|22700.2|22610.2|22697.3|22607.3|22721.2|22631.2|22693.5|22603.5|40
1655132830000|2022-06-13 15:07:10|22696.3|22606.3|22641.1|22551.1|22696.3|22606.3|22641.1|22551.1|38
1655132840000|2022-06-13 15:07:20|22644.3|22554.3|22680.3|22590.3|22689.6|22599.6|22644.3|22554.3|40
1655132850000|2022-06-13 15:07:30|22679.6|22589.6|22676|22586|22681.3|22591.3|22663.8|22573.8|39
1655132860000|2022-06-13 15:07:40|22677.6|22587.6|22746.8|22656.8|22746.8|22656.8|22677.6|22587.6|40
1655132870000|2022-06-13 15:07:50|22746|22656|22744.5|22654.5|22759.8|22669.8|22740.1|22650.1|40
1655132880000|2022-06-13 15:08:00|22742.5|22652.5|22755.5|22665.5|22773.8|22683.8|22741.8|22651.8|38
1655132890000|2022-06-13 15:08:10|22754.1|22664.1|22721.4|22631.4|22755.1|22665.1|22720.8|22630.8|38
1655132900000|2022-06-13 15:08:20|22720.4|22630.4|22726.9|22636.9|22753.4|22663.4|22720.4|22630.4|40
1655132910000|2022-06-13 15:08:30|22724.2|22634.2|22740.9|22650.9|22746.9|22656.9|22716.8|22626.8|39
1655132920000|2022-06-13 15:08:40|22740.1|22650.1|22754|22664|22754|22664|22730|22640|38
1655132930000|2022-06-13 15:08:50|22751.2|22661.2|22723.3|22633.3|22751.2|22661.2|22715.2|22625.2|40
1655132940000|2022-06-13 15:09:00|22719.5|22629.5|22732.8|22642.8|22733.6|22643.6|22705.9|22615.9|39
1655132950000|2022-06-13 15:09:10|22731.5|22641.5|22771.3|22681.3|22771.3|22681.3|22731.5|22641.5|40
1655132960000|2022-06-13 15:09:20|22770.6|22680.6|22758.3|22668.3|22779|22689|22758.3|22668.3|40
1655132970000|2022-06-13 15:09:30|22760.8|22670.8|22735.2|22645.2|22771.3|22681.3|22730.8|22640.8|39
1655132980000|2022-06-13 15:09:40|22723|22633|22750.2|22660.2|22751.1|22661.1|22723|22633|37
1655132990000|2022-06-13 15:09:50|22749.1|22659.1|22739.1|22649.1|22749.4|22659.4|22735.2|22645.2|39
1655133000000|2022-06-13 15:10:00|22735|22645|22746.2|22656.2|22746.2|22656.2|22718.2|22628.2|39
1655133010000|2022-06-13 15:10:10|22744.7|22654.7|22760.8|22670.8|22766.9|22676.9|22744.5|22654.5|39
1655133020000|2022-06-13 15:10:20|22761.5|22671.5|22751|22661|22764|22674|22750.6|22660.6|39
1655133030000|2022-06-13 15:10:30|22754.3|22664.3|22722.4|22632.4|22761.2|22671.2|22721|22631|38
1655133040000|2022-06-13 15:10:40|22721.6|22631.6|22702|22612|22724.4|22634.4|22700.2|22610.2|39
1655133050000|2022-06-13 15:10:50|22697.7|22607.7|22706.7|22616.7|22709.3|22619.3|22692|22602|40
1655133060000|2022-06-13 15:11:00|22707.1|22617.1|22742.4|22652.4|22746.1|22656.1|22707.1|22617.1|39
1655133070000|2022-06-13 15:11:10|22737.9|22647.9|22758.2|22668.2|22765.2|22675.2|22734.6|22644.6|38
1655133080000|2022-06-13 15:11:20|22761.1|22671.1|22778.3|22688.3|22788.4|22698.4|22758.6|22668.6|38
1655133090000|2022-06-13 15:11:30|22777.7|22687.7|22773.6|22683.6|22780.3|22690.3|22768.9|22678.9|38
1655133100000|2022-06-13 15:11:40|22776.2|22686.2|22787|22697|22787|22697|22768.4|22678.4|38
1655133110000|2022-06-13 15:11:50|22788.7|22698.7|22797.4|22707.4|22815.7|22725.7|22788.5|22698.5|39
1655133120000|2022-06-13 15:12:00|22799.4|22709.4|22811.1|22721.1|22837.6|22747.6|22799.4|22709.4|39
1655133130000|2022-06-13 15:12:10|22813.7|22723.7|22800.5|22710.5|22833.3|22743.3|22800.5|22710.5|41
1655133140000|2022-06-13 15:12:20|22799.1|22709.1|22783.6|22693.6|22800.7|22710.7|22778.2|22688.2|39
1655133150000|2022-06-13 15:12:30|22784.1|22694.1|22764.8|22674.8|22784.9|22694.9|22761.3|22671.3|40
1655133160000|2022-06-13 15:12:40|22765.7|22675.7|22805.7|22715.7|22805.7|22715.7|22747.4|22657.4|40
1655133170000|2022-06-13 15:12:50|22815.3|22725.3|22827.2|22737.2|22833.8|22743.8|22815.3|22725.3|39
1655133180000|2022-06-13 15:13:00|22825.4|22735.4|22855.2|22765.2|22858.5|22768.5|22825.4|22735.4|39
1655133190000|2022-06-13 15:13:10|22853.4|22763.4|22828.2|22738.2|22866.5|22776.5|22825.8|22735.8|40
1655133200000|2022-06-13 15:13:20|22821.9|22731.9|22792.6|22702.6|22827.7|22737.7|22792.6|22702.6|39
1655133210000|2022-06-13 15:13:30|22792.4|22702.4|22803.3|22713.3|22803.3|22713.3|22781|22691|40
1655133220000|2022-06-13 15:13:40|22805.2|22715.2|22801.9|22711.9|22818.5|22728.5|22794|22704|40
1655133230000|2022-06-13 15:13:50|22802.7|22712.7|22792.1|22702.1|22803.5|22713.5|22789.6|22699.6|35
1655133240000|2022-06-13 15:14:00|22790.5|22700.5|22774.4|22684.4|22792.8|22702.8|22774.4|22684.4|39
1655133250000|2022-06-13 15:14:10|22776.5|22686.5|22780.5|22690.5|22802.8|22712.8|22776.5|22686.5|37
1655133260000|2022-06-13 15:14:20|22777.4|22687.4|22795.1|22705.1|22796.3|22706.3|22775.1|22685.1|39
1655133270000|2022-06-13 15:14:30|22795|22705|22814.3|22724.3|22818.9|22728.9|22793.8|22703.8|37
1655133280000|2022-06-13 15:14:40|22812.9|22722.9|22842.2|22752.2|22844.6|22754.6|22812.9|22722.9|38
1655133290000|2022-06-13 15:14:50|22840.9|22750.9|22852.8|22762.8|22857.4|22767.4|22825.8|22735.8|40
1655133300000|2022-06-13 15:15:00|22853.4|22763.4|22896.1|22806.1|22896.5|22806.5|22843.2|22753.2|40
1655133310000|2022-06-13 15:15:10|22893.2|22803.2|22918.9|22828.9|22918.9|22828.9|22892.4|22802.4|38
1655133320000|2022-06-13 15:15:20|22928.6|22838.6|22980|22890|22981|22891|22928.6|22838.6|39
1655133330000|2022-06-13 15:15:30|22982.2|22892.2|23072.2|22982.2|23072.2|22982.2|22980.5|22890.5|40
1655133340000|2022-06-13 15:15:40|23072.9|22982.9|23271.6|23181.6|23271.6|23181.6|23072.5|22982.5|40
1655133350000|2022-06-13 15:15:50|23266.9|23176.9|23186.7|23096.7|23272.9|23182.9|23136.2|23046.2|39
1655133360000|2022-06-13 15:16:00|23185.8|23095.8|23182.8|23092.8|23213.2|23123.2|23176.6|23086.6|40
1655133370000|2022-06-13 15:16:10|23182.2|23092.2|23223.9|23133.9|23225.5|23135.5|23178|23088|40
1655133380000|2022-06-13 15:16:20|23223.3|23133.3|23150.5|23060.5|23228.4|23138.4|23150.5|23060.5|40
1655133390000|2022-06-13 15:16:30|23150.3|23060.3|23153.7|23063.7|23165.6|23075.6|23120.8|23030.8|40
1655133400000|2022-06-13 15:16:40|23151.5|23061.5|23152.2|23062.2|23190.1|23100.1|23141.4|23051.4|40
1655133410000|2022-06-13 15:16:50|23153.3|23063.3|23183.9|23093.9|23190.7|23100.7|23146.9|23056.9|39
1655133420000|2022-06-13 15:17:00|23183.8|23093.8|23225.9|23135.9|23228.3|23138.3|23182.8|23092.8|40
1655133430000|2022-06-13 15:17:10|23226.6|23136.6|23196.8|23106.8|23233.7|23143.7|23195.2|23105.2|40
1655133440000|2022-06-13 15:17:20|23195.6|23105.6|23144.9|23054.9|23196.3|23106.3|23144.9|23054.9|39
1655133450000|2022-06-13 15:17:30|23149|23059|23123.2|23033.2|23149|23059|23097.8|23007.8|40
1655133460000|2022-06-13 15:17:40|23122.8|23032.8|23088.6|22998.6|23126.7|23036.7|23088.6|22998.6|40
1655133470000|2022-06-13 15:17:50|23086.7|22996.7|23066.4|22976.4|23086.7|22996.7|23061|22971|40
1655133480000|2022-06-13 15:18:00|23070.2|22980.2|23103.8|23013.8|23103.8|23013.8|23070.2|22980.2|38
1655133490000|2022-06-13 15:18:10|23103|23013|23116.4|23026.4|23137.5|23047.5|23095.8|23005.8|40
1655133500000|2022-06-13 15:18:20|23121.9|23031.9|23111.6|23021.6|23127.3|23037.3|23111.2|23021.2|37
1655133510000|2022-06-13 15:18:30|23106.5|23016.5|23116.1|23026.1|23125.1|23035.1|23084.1|22994.1|36
1655133520000|2022-06-13 15:18:40|23112.6|23022.6|23099.2|23009.2|23116.2|23026.2|23095.2|23005.2|38
1655133530000|2022-06-13 15:18:50|23095.2|23005.2|23056.5|22966.5|23095.2|23005.2|23053.7|22963.7|39
1655133540000|2022-06-13 15:19:00|23055|22965|23086.9|22996.9|23088.3|22998.3|23045.7|22955.7|38
1655133550000|2022-06-13 15:19:10|23086.5|22996.5|23114.3|23024.3|23123.3|23033.3|23086.4|22996.4|39
1655133560000|2022-06-13 15:19:20|23109.5|23019.5|23073.3|22983.3|23110.9|23020.9|23072.6|22982.6|38
1655133570000|2022-06-13 15:19:30|23078.8|22988.8|23108.8|23018.8|23109.6|23019.6|23078.8|22988.8|39
1655133580000|2022-06-13 15:19:40|23105.1|23015.1|23075.3|22985.3|23120.2|23030.2|23075|22985|35
1655133590000|2022-06-13 15:19:50|23074.6|22984.6|23106.9|23016.9|23106.9|23016.9|23074.6|22984.6|38
1655133600000|2022-06-13 15:20:00|23107|23017|23093.6|23003.6|23107|23017|23074|22984|39
1655133610000|2022-06-13 15:20:10|23091.4|23001.4|23112.9|23022.9|23116.2|23026.2|23091.4|23001.4|36
1655133620000|2022-06-13 15:20:20|23113.2|23023.2|23099.1|23009.1|23113.2|23023.2|23083.8|22993.8|40
1655133630000|2022-06-13 15:20:30|23099.6|23009.6|23108.2|23018.2|23124.1|23034.1|23086.6|22996.6|39
1655133640000|2022-06-13 15:20:40|23106.7|23016.7|23089.6|22999.6|23122.6|23032.6|23086.1|22996.1|40
1655133650000|2022-06-13 15:20:50|23088.3|22998.3|23105.6|23015.6|23105.6|23015.6|23083.9|22993.9|39
1655133660000|2022-06-13 15:21:00|23105.7|23015.7|23087.5|22997.5|23117.6|23027.6|23084.1|22994.1|38
1655133670000|2022-06-13 15:21:10|23088.1|22998.1|23073.9|22983.9|23092.8|23002.8|23067.9|22977.9|38
1655133680000|2022-06-13 15:21:20|23075.6|22985.6|23055.9|22965.9|23078.6|22988.6|23055.6|22965.6|37
1655133690000|2022-06-13 15:21:30|23063.8|22973.8|23072.2|22982.2|23078.2|22988.2|23060|22970|39
1655133700000|2022-06-13 15:21:40|23068.8|22978.8|23077.9|22987.9|23081.4|22991.4|23055.7|22965.7|38
1655133710000|2022-06-13 15:21:50|23075.4|22985.4|23063.1|22973.1|23084.3|22994.3|23052.1|22962.1|38
1655133720000|2022-06-13 15:22:00|23063.3|22973.3|23028.9|22938.9|23063.3|22973.3|23011.2|22921.2|38
1655133730000|2022-06-13 15:22:10|23025.3|22935.3|23008.3|22918.3|23033.3|22943.3|22994.5|22904.5|39
1655133740000|2022-06-13 15:22:20|23004.4|22914.4|23016.3|22926.3|23022.3|22932.3|23004.4|22914.4|39
1655133750000|2022-06-13 15:22:30|23015|22925|23029.7|22939.7|23030.6|22940.6|23015|22925|37
1655133760000|2022-06-13 15:22:40|23024.1|22934.1|23015.5|22925.5|23033.8|22943.8|23004.9|22914.9|37
1655133770000|2022-06-13 15:22:50|23017.3|22927.3|23032.6|22942.6|23049.5|22959.5|23016.7|22926.7|40
1655133780000|2022-06-13 15:23:00|23034.9|22944.9|23047.2|22957.2|23047.2|22957.2|23008.9|22918.9|37
1655133790000|2022-06-13 15:23:10|23048.1|22958.1|23047.3|22957.3|23048.4|22958.4|23024.1|22934.1|40
1655133800000|2022-06-13 15:23:20|23047.9|22957.9|23041.7|22951.7|23047.9|22957.9|23026.8|22936.8|38
1655133810000|2022-06-13 15:23:30|23041.9|22951.9|23063|22973|23065.5|22975.5|23038.4|22948.4|37
1655133820000|2022-06-13 15:23:40|23064.3|22974.3|23080.4|22990.4|23080.4|22990.4|23062.1|22972.1|36
1655133830000|2022-06-13 15:23:50|23079|22989|23117.7|23027.7|23131.8|23041.8|23079|22989|39
1655133840000|2022-06-13 15:24:00|23116.5|23026.5|23128.9|23038.9|23129.1|23039.1|23106.8|23016.8|38
1655133850000|2022-06-13 15:24:10|23130.9|23040.9|23124|23034|23135.1|23045.1|23121.9|23031.9|40
1655133860000|2022-06-13 15:24:20|23123.4|23033.4|23156.9|23066.9|23156.9|23066.9|23120.7|23030.7|37
1655133870000|2022-06-13 15:24:30|23159.9|23069.9|23171.5|23081.5|23180|23090|23159.9|23069.9|38
1655133880000|2022-06-13 15:24:40|23172.3|23082.3|23193.7|23103.7|23194.9|23104.9|23165.8|23075.8|38
1655133890000|2022-06-13 15:24:50|23194.2|23104.2|23203.8|23113.8|23207.1|23117.1|23188.2|23098.2|37
1655133900000|2022-06-13 15:25:00|23202.5|23112.5|23177.5|23087.5|23203|23113|23171.7|23081.7|38
1655133910000|2022-06-13 15:25:10|23177.4|23087.4|23193.6|23103.6|23197.5|23107.5|23174.2|23084.2|38
1655133920000|2022-06-13 15:25:20|23194.9|23104.9|23174.7|23084.7|23196.7|23106.7|23164.9|23074.9|39
1655133930000|2022-06-13 15:25:30|23164.9|23074.9|23144|23054|23172.8|23082.8|23143.5|23053.5|36
1655133940000|2022-06-13 15:25:40|23143.1|23053.1|23149.7|23059.7|23152.9|23062.9|23133|23043|40
1655133950000|2022-06-13 15:25:50|23149.4|23059.4|23157|23067|23157|23067|23141.5|23051.5|39
1655133960000|2022-06-13 15:26:00|23156.1|23066.1|23118|23028|23157.2|23067.2|23116.5|23026.5|38
1655133970000|2022-06-13 15:26:10|23116.5|23026.5|23088.1|22998.1|23116.5|23026.5|23088.1|22998.1|38
1655133980000|2022-06-13 15:26:20|23087.9|22997.9|23078.7|22988.7|23094.6|23004.6|23068.6|22978.6|39
1655133990000|2022-06-13 15:26:30|23077.7|22987.7|23067.5|22977.5|23080.1|22990.1|23064.8|22974.8|38
1655134000000|2022-06-13 15:26:40|23066.6|22976.6|23070.1|22980.1|23075.5|22985.5|23064.9|22974.9|39
1655134010000|2022-06-13 15:26:50|23069.8|22979.8|23059.5|22969.5|23071.6|22981.6|23059.5|22969.5|38
1655134020000|2022-06-13 15:27:00|23060.3|22970.3|23081|22991|23081|22991|23055.4|22965.4|40
1655134030000|2022-06-13 15:27:10|23082.2|22992.2|23060.7|22970.7|23089.1|22999.1|23057.2|22967.2|39
1655134040000|2022-06-13 15:27:20|23058.3|22968.3|23021|22931|23060.7|22970.7|23021|22931|38
1655134050000|2022-06-13 15:27:30|23019.8|22929.8|23010.7|22920.7|23031.9|22941.9|23005.5|22915.5|39
1655134060000|2022-06-13 15:27:40|23012.8|22922.8|23015.7|22925.7|23019.6|22929.6|23009.2|22919.2|39
1655134070000|2022-06-13 15:27:50|23017|22927|23047.4|22957.4|23051.9|22961.9|23014.8|22924.8|36
1655134080000|2022-06-13 15:28:00|23051.7|22961.7|23063.4|22973.4|23069.6|22979.6|23045.8|22955.8|39
1655134090000|2022-06-13 15:28:10|23059.5|22969.5|23008.1|22918.1|23059.5|22969.5|23001.4|22911.4|39
1655134100000|2022-06-13 15:28:20|23002.5|22912.5|22995.4|22905.4|23007.4|22917.4|22979.7|22889.7|39
1655134110000|2022-06-13 15:28:30|22997.4|22907.4|22982.3|22892.3|23002.9|22912.9|22982|22892|35
1655134120000|2022-06-13 15:28:40|22981.5|22891.5|22973.8|22883.8|22983.2|22893.2|22966|22876|38
1655134130000|2022-06-13 15:28:50|22972.2|22882.2|22962.5|22872.5|22975.8|22885.8|22958.1|22868.1|38
1655134140000|2022-06-13 15:29:00|22957|22867|22898.6|22808.6|22959.1|22869.1|22898.6|22808.6|38
1655134150000|2022-06-13 15:29:10|22900.6|22810.6|22929.9|22839.9|22931.3|22841.3|22900.6|22810.6|40
1655134160000|2022-06-13 15:29:20|22929.8|22839.8|22944.9|22854.9|22944.9|22854.9|22914.8|22824.8|37
1655134170000|2022-06-13 15:29:30|22944.5|22854.5|22961.4|22871.4|22969|22879|22941.9|22851.9|38
1655134180000|2022-06-13 15:29:40|22966.6|22876.6|22924.6|22834.6|22966.6|22876.6|22918.4|22828.4|40
1655134190000|2022-06-13 15:29:50|22925.2|22835.2|22955.6|22865.6|22956.4|22866.4|22922.9|22832.9|37
1655134200000|2022-06-13 15:30:00|22956.8|22866.8|22984|22894|22984.2|22894.2|22943.1|22853.1|40
1655134210000|2022-06-13 15:30:10|22984.7|22894.7|23035.6|22945.6|23060.9|22970.9|22984.7|22894.7|39
1655134220000|2022-06-13 15:30:20|23030.5|22940.5|23012.7|22922.7|23031.6|22941.6|23008.8|22918.8|39
1655134230000|2022-06-13 15:30:30|23016|22926|22995.3|22905.3|23016.2|22926.2|22995.3|22905.3|38
1655134240000|2022-06-13 15:30:40|22996.2|22906.2|23023.9|22933.9|23023.9|22933.9|22994.2|22904.2|37
1655134250000|2022-06-13 15:30:50|23019.7|22929.7|23023.9|22933.9|23025.7|22935.7|23007.1|22917.1|40
1655134260000|2022-06-13 15:31:00|23023.7|22933.7|23042.7|22952.7|23048.9|22958.9|23022.2|22932.2|37
1655134270000|2022-06-13 15:31:10|23041.6|22951.6|23047.1|22957.1|23047.1|22957.1|23001.6|22911.6|39
1655134280000|2022-06-13 15:31:20|23047.7|22957.7|23036.5|22946.5|23049.1|22959.1|23019.6|22929.6|40
1655134290000|2022-06-13 15:31:30|23040.8|22950.8|23042.3|22952.3|23054.3|22964.3|23036.3|22946.3|39
1655134300000|2022-06-13 15:31:40|23041.9|22951.9|23029.2|22939.2|23042.4|22952.4|23029.2|22939.2|39
1655134310000|2022-06-13 15:31:50|23026.8|22936.8|23044.6|22954.6|23046.2|22956.2|23025.5|22935.5|39
1655134320000|2022-06-13 15:32:00|23045.2|22955.2|23052.9|22962.9|23062|22972|23045.2|22955.2|39
1655134330000|2022-06-13 15:32:10|23053.5|22963.5|23053.8|22963.8|23054|22964|23032.1|22942.1|38
1655134340000|2022-06-13 15:32:20|23052.9|22962.9|23048.5|22958.5|23055.4|22965.4|23047.3|22957.3|36
1655134350000|2022-06-13 15:32:30|23048.3|22958.3|23033.4|22943.4|23057|22967|23033.4|22943.4|40
1655134360000|2022-06-13 15:32:40|23031.3|22941.3|23063.8|22973.8|23063.8|22973.8|23026|22936|40
1655134370000|2022-06-13 15:32:50|23065.6|22975.6|23097.9|23007.9|23097.9|23007.9|23064.9|22974.9|37
1655134380000|2022-06-13 15:33:00|23105.3|23015.3|23126|23036|23129.4|23039.4|23105.3|23015.3|37
1655134390000|2022-06-13 15:33:10|23124.9|23034.9|23156.3|23066.3|23161.9|23071.9|23118.5|23028.5|39
1655134400000|2022-06-13 15:33:20|23156.1|23066.1|23139.2|23049.2|23162|23072|23137.1|23047.1|40
1655134410000|2022-06-13 15:33:30|23137.2|23047.2|23120.6|23030.6|23138.3|23048.3|23120.6|23030.6|39
1655134420000|2022-06-13 15:33:40|23119.3|23029.3|23109.2|23019.2|23120.8|23030.8|23103.7|23013.7|40
1655134430000|2022-06-13 15:33:50|23109.5|23019.5|23112.8|23022.8|23112.8|23022.8|23092.3|23002.3|39
1655134440000|2022-06-13 15:34:00|23112.9|23022.9|23128.8|23038.8|23141.3|23051.3|23112.9|23022.9|38
1655134450000|2022-06-13 15:34:10|23125.1|23035.1|23144.8|23054.8|23149.4|23059.4|23118.7|23028.7|38
1655134460000|2022-06-13 15:34:20|23144.9|23054.9|23177.8|23087.8|23179.1|23089.1|23142.2|23052.2|39
1655134470000|2022-06-13 15:34:30|23177.9|23087.9|23166.5|23076.5|23180.1|23090.1|23148.4|23058.4|38
1655134480000|2022-06-13 15:34:40|23166.6|23076.6|23154.4|23064.4|23168.9|23078.9|23154.4|23064.4|36
1655134490000|2022-06-13 15:34:50|23155.9|23065.9|23157.8|23067.8|23161.2|23071.2|23147.4|23057.4|39
1655134500000|2022-06-13 15:35:00|23157.2|23067.2|23187.2|23097.2|23190|23100|23151.4|23061.4|38
1655134510000|2022-06-13 15:35:10|23187.8|23097.8|23199.7|23109.7|23207.3|23117.3|23183.2|23093.2|39
1655134520000|2022-06-13 15:35:20|23200.4|23110.4|23198.1|23108.1|23201.7|23111.7|23190.8|23100.8|37
1655134530000|2022-06-13 15:35:30|23198.4|23108.4|23220.7|23130.7|23222.3|23132.3|23198.4|23108.4|39
1655134540000|2022-06-13 15:35:40|23219.5|23129.5|23260.3|23170.3|23267.7|23177.7|23212.6|23122.6|40
1655134550000|2022-06-13 15:35:50|23260.7|23170.7|23249.1|23159.1|23263.8|23173.8|23249.1|23159.1|40
1655134560000|2022-06-13 15:36:00|23245|23155|23221.7|23131.7|23252.7|23162.7|23221.5|23131.5|40
1655134570000|2022-06-13 15:36:10|23221.9|23131.9|23177.6|23087.6|23221.9|23131.9|23171|23081|38
1655134580000|2022-06-13 15:36:20|23173.7|23083.7|23173.8|23083.8|23179.5|23089.5|23165.1|23075.1|37
1655134590000|2022-06-13 15:36:30|23178.1|23088.1|23170.1|23080.1|23183.2|23093.2|23168.1|23078.1|36
1655134600000|2022-06-13 15:36:40|23167.8|23077.8|23201.4|23111.4|23201.6|23111.6|23165.4|23075.4|38
1655134610000|2022-06-13 15:36:50|23201.5|23111.5|23217.2|23127.2|23218.3|23128.3|23196.1|23106.1|38
1655134620000|2022-06-13 15:37:00|23218.3|23128.3|23171.4|23081.4|23220.9|23130.9|23170.6|23080.6|37
1655134630000|2022-06-13 15:37:10|23172.7|23082.7|23157.8|23067.8|23181|23091|23154.3|23064.3|36
1655134640000|2022-06-13 15:37:20|23159|23069|23158.5|23068.5|23175.3|23085.3|23156.3|23066.3|38
1655134650000|2022-06-13 15:37:30|23163.8|23073.8|23187.4|23097.4|23189.6|23099.6|23163.8|23073.8|38
1655134660000|2022-06-13 15:37:40|23185.9|23095.9|23162|23072|23187.3|23097.3|23160.9|23070.9|38
1655134670000|2022-06-13 15:37:50|23158.1|23068.1|23166.8|23076.8|23182.2|23092.2|23157.7|23067.7|39
1655134680000|2022-06-13 15:38:00|23167.4|23077.4|23221.4|23131.4|23221.4|23131.4|23166.7|23076.7|38
1655134690000|2022-06-13 15:38:10|23222.4|23132.4|23242.5|23152.5|23242.5|23152.5|23222.4|23132.4|40
1655134700000|2022-06-13 15:38:20|23241.8|23151.8|23240|23150|23246.6|23156.6|23228.4|23138.4|34
1655134710000|2022-06-13 15:38:30|23239.3|23149.3|23248.5|23158.5|23262.6|23172.6|23239.3|23149.3|40
1655134720000|2022-06-13 15:38:40|23248.4|23158.4|23212|23122|23248.6|23158.6|23209.3|23119.3|37
1655134730000|2022-06-13 15:38:50|23214.9|23124.9|23207.5|23117.5|23239|23149|23206.1|23116.1|40
1655134740000|2022-06-13 15:39:00|23206.2|23116.2|23227.9|23137.9|23232.5|23142.5|23198.1|23108.1|39
1655134750000|2022-06-13 15:39:10|23231.1|23141.1|23242.9|23152.9|23252.6|23162.6|23227.2|23137.2|38
1655134760000|2022-06-13 15:39:20|23244.4|23154.4|23254.3|23164.3|23254.5|23164.5|23227.2|23137.2|40
1655134770000|2022-06-13 15:39:30|23251.7|23161.7|23235.1|23145.1|23259.9|23169.9|23235.1|23145.1|38
1655134780000|2022-06-13 15:39:40|23234.3|23144.3|23227.9|23137.9|23234.3|23144.3|23226.7|23136.7|37
1655134790000|2022-06-13 15:39:50|23227.5|23137.5|23203.7|23113.7|23227.7|23137.7|23201.9|23111.9|38
1655134800000|2022-06-13 15:40:00|23205.4|23115.4|23276.3|23186.3|23276.3|23186.3|23205.4|23115.4|40
1655134810000|2022-06-13 15:40:10|23275.9|23185.9|23295.3|23205.3|23311.7|23221.7|23275.9|23185.9|38
1655134820000|2022-06-13 15:40:20|23291.4|23201.4|23319|23229|23326.8|23236.8|23288.5|23198.5|38
1655134830000|2022-06-13 15:40:30|23317.9|23227.9|23303.8|23213.8|23323.8|23233.8|23301.5|23211.5|37
1655134840000|2022-06-13 15:40:40|23305.1|23215.1|23317.1|23227.1|23322.7|23232.7|23305.1|23215.1|39
1655134850000|2022-06-13 15:40:50|23311.9|23221.9|23306.7|23216.7|23313.8|23223.8|23303.4|23213.4|36
1655134860000|2022-06-13 15:41:00|23306.5|23216.5|23320.7|23230.7|23329.2|23239.2|23306.5|23216.5|39
1655134870000|2022-06-13 15:41:10|23322.9|23232.9|23289.8|23199.8|23322.9|23232.9|23288.9|23198.9|39
1655134880000|2022-06-13 15:41:20|23292.7|23202.7|23260.7|23170.7|23292.7|23202.7|23260.2|23170.2|39
1655134890000|2022-06-13 15:41:30|23260.1|23170.1|23239.2|23149.2|23261.1|23171.1|23229.2|23139.2|39
1655134900000|2022-06-13 15:41:40|23241.1|23151.1|23212.4|23122.4|23241.1|23151.1|23212.4|23122.4|38
1655134910000|2022-06-13 15:41:50|23212.5|23122.5|23204.2|23114.2|23227.1|23137.1|23204.2|23114.2|40
1655134920000|2022-06-13 15:42:00|23201|23111|23205.4|23115.4|23227.7|23137.7|23200.6|23110.6|40
1655134930000|2022-06-13 15:42:10|23206.1|23116.1|23212.3|23122.3|23224.8|23134.8|23206.1|23116.1|37
1655134940000|2022-06-13 15:42:20|23209.7|23119.7|23167.5|23077.5|23211|23121|23163.8|23073.8|39
1655134950000|2022-06-13 15:42:30|23169.4|23079.4|23199.8|23109.8|23204.5|23114.5|23168.3|23078.3|39
1655134960000|2022-06-13 15:42:40|23197.1|23107.1|23204.3|23114.3|23205.1|23115.1|23195.5|23105.5|31
1655134970000|2022-06-13 15:42:50|23204.2|23114.2|23253.1|23163.1|23259.3|23169.3|23201.5|23111.5|37
1655134980000|2022-06-13 15:43:00|23249|23159|23238.6|23148.6|23265.1|23175.1|23226|23136|37
1655134990000|2022-06-13 15:43:10|23231.5|23141.5|23261.9|23171.9|23268.7|23178.7|23227.2|23137.2|40
1655135000000|2022-06-13 15:43:20|23262.2|23172.2|23291.1|23201.1|23292.1|23202.1|23258.8|23168.8|34
1655135010000|2022-06-13 15:43:30|23292.9|23202.9|23251.2|23161.2|23294.2|23204.2|23249.2|23159.2|40
1655135020000|2022-06-13 15:43:40|23250.1|23160.1|23294.3|23204.3|23296.2|23206.2|23243.9|23153.9|39
1655135030000|2022-06-13 15:43:50|23294.5|23204.5|23428.8|23338.8|23438.9|23348.9|23294.5|23204.5|40
1655135040000|2022-06-13 15:44:00|23423.5|23333.5|23380.5|23290.5|23423.5|23333.5|23374.4|23284.4|40
1655135050000|2022-06-13 15:44:10|23379.3|23289.3|23390|23300|23418.6|23328.6|23379.3|23289.3|37
1655135060000|2022-06-13 15:44:20|23389.6|23299.6|23397.7|23307.7|23400.2|23310.2|23368.3|23278.3|38
1655135070000|2022-06-13 15:44:30|23406.6|23316.6|23416|23326|23422.5|23332.5|23398|23308|40
1655135080000|2022-06-13 15:44:40|23412|23322|23472.1|23382.1|23473.4|23383.4|23412|23322|40
1655135090000|2022-06-13 15:44:50|23471.8|23381.8|23488.7|23398.7|23488.7|23398.7|23435.3|23345.3|40
1655135100000|2022-06-13 15:45:00|23484.4|23394.4|23449.4|23359.4|23504.8|23414.8|23449.4|23359.4|40
1655135110000|2022-06-13 15:45:10|23449|23359|23460.9|23370.9|23503.4|23413.4|23449|23359|40
1655135120000|2022-06-13 15:45:20|23459.4|23369.4|23430|23340|23467.1|23377.1|23430|23340|40
1655135130000|2022-06-13 15:45:30|23431.2|23341.2|23408.4|23318.4|23435.7|23345.7|23408.1|23318.1|38
1655135140000|2022-06-13 15:45:40|23414.3|23324.3|23392.8|23302.8|23414.3|23324.3|23386.7|23296.7|39
1655135150000|2022-06-13 15:45:50|23391.2|23301.2|23338.2|23248.2|23393.7|23303.7|23338.2|23248.2|39
1655135160000|2022-06-13 15:46:00|23333.9|23243.9|23345.2|23255.2|23352.2|23262.2|23330|23240|38
1655135170000|2022-06-13 15:46:10|23342.9|23252.9|23367.2|23277.2|23368.6|23278.6|23342.9|23252.9|39
1655135180000|2022-06-13 15:46:20|23370.9|23280.9|23369.1|23279.1|23373.1|23283.1|23359.2|23269.2|38
1655135190000|2022-06-13 15:46:30|23369.9|23279.9|23358.3|23268.3|23370.4|23280.4|23355.8|23265.8|35
1655135200000|2022-06-13 15:46:40|23357.1|23267.1|23364.6|23274.6|23364.8|23274.8|23351.2|23261.2|39
1655135210000|2022-06-13 15:46:50|23357|23267|23350.6|23260.6|23357.9|23267.9|23349|23259|39
1655135220000|2022-06-13 15:47:00|23350.8|23260.8|23316.1|23226.1|23350.8|23260.8|23316.1|23226.1|39
1655135230000|2022-06-13 15:47:10|23315.5|23225.5|23308.7|23218.7|23319.2|23229.2|23305.6|23215.6|39
1655135240000|2022-06-13 15:47:20|23305.9|23215.9|23312.5|23222.5|23319.5|23229.5|23299.4|23209.4|37
1655135250000|2022-06-13 15:47:30|23310.9|23220.9|23296.9|23206.9|23315.4|23225.4|23295.1|23205.1|37
1655135260000|2022-06-13 15:47:40|23304.7|23214.7|23282.4|23192.4|23304.7|23214.7|23275|23185|39
1655135270000|2022-06-13 15:47:50|23287|23197|23286.7|23196.7|23287.6|23197.6|23274.6|23184.6|38
1655135280000|2022-06-13 15:48:00|23286.1|23196.1|23316.8|23226.8|23317.5|23227.5|23279.5|23189.5|39
1655135290000|2022-06-13 15:48:10|23320.4|23230.4|23352.1|23262.1|23355.6|23265.6|23320.4|23230.4|37
1655135300000|2022-06-13 15:48:20|23351.1|23261.1|23293.6|23203.6|23351.1|23261.1|23290.3|23200.3|39
1655135310000|2022-06-13 15:48:30|23292.4|23202.4|23280.4|23190.4|23299.5|23209.5|23268.9|23178.9|38
1655135320000|2022-06-13 15:48:40|23283.9|23193.9|23291.8|23201.8|23291.8|23201.8|23275.8|23185.8|37
1655135330000|2022-06-13 15:48:50|23302.7|23212.7|23299|23209|23309.6|23219.6|23288.8|23198.8|38
1655135340000|2022-06-13 15:49:00|23299.6|23209.6|23308|23218|23311.3|23221.3|23298.9|23208.9|37
1655135350000|2022-06-13 15:49:10|23307.3|23217.3|23293.7|23203.7|23308.6|23218.6|23292.4|23202.4|37
1655135360000|2022-06-13 15:49:20|23294.2|23204.2|23292.7|23202.7|23299.7|23209.7|23285.7|23195.7|38
1655135370000|2022-06-13 15:49:30|23292.1|23202.1|23313.1|23223.1|23316.2|23226.2|23291.2|23201.2|38
1655135380000|2022-06-13 15:49:40|23319.3|23229.3|23303.4|23213.4|23319.3|23229.3|23300.8|23210.8|40
1655135390000|2022-06-13 15:49:50|23303.8|23213.8|23313.4|23223.4|23313.7|23223.7|23299.6|23209.6|37
1655135400000|2022-06-13 15:50:00|23309.5|23219.5|23335.7|23245.7|23335.7|23245.7|23309|23219|39
1655135410000|2022-06-13 15:50:10|23335.4|23245.4|23362.8|23272.8|23366.4|23276.4|23335.4|23245.4|39
1655135420000|2022-06-13 15:50:20|23363|23273|23333.3|23243.3|23363.1|23273.1|23331.3|23241.3|39
1655135430000|2022-06-13 15:50:30|23332|23242|23280.2|23190.2|23332|23242|23274.5|23184.5|40
1655135440000|2022-06-13 15:50:40|23276.8|23186.8|23264.2|23174.2|23278.2|23188.2|23256.2|23166.2|39
1655135450000|2022-06-13 15:50:50|23264.5|23174.5|23265.5|23175.5|23269.4|23179.4|23253.2|23163.2|37
1655135460000|2022-06-13 15:51:00|23264.5|23174.5|23262.7|23172.7|23264.5|23174.5|23250.7|23160.7|38
1655135470000|2022-06-13 15:51:10|23257.5|23167.5|23244|23154|23264.4|23174.4|23237.7|23147.7|37
1655135480000|2022-06-13 15:51:20|23236.9|23146.9|23235.4|23145.4|23237|23147|23226.4|23136.4|40
1655135490000|2022-06-13 15:51:30|23234.9|23144.9|23223.7|23133.7|23236.8|23146.8|23209.6|23119.6|40
1655135500000|2022-06-13 15:51:40|23222|23132|23217.6|23127.6|23222|23132|23206.5|23116.5|38
1655135510000|2022-06-13 15:51:50|23219.4|23129.4|23213.3|23123.3|23219.4|23129.4|23199.4|23109.4|36
1655135520000|2022-06-13 15:52:00|23217.7|23127.7|23192.2|23102.2|23217.7|23127.7|23192.2|23102.2|38
1655135530000|2022-06-13 15:52:10|23196.7|23106.7|23181.6|23091.6|23203.8|23113.8|23171.3|23081.3|38
1655135540000|2022-06-13 15:52:20|23182.7|23092.7|23169.2|23079.2|23182.7|23092.7|23162.4|23072.4|37
1655135550000|2022-06-13 15:52:30|23171.3|23081.3|23191.8|23101.8|23191.8|23101.8|23169.6|23079.6|36
1655135560000|2022-06-13 15:52:40|23192.6|23102.6|23211.1|23121.1|23211.1|23121.1|23192.6|23102.6|39
1655135570000|2022-06-13 15:52:50|23209|23119|23217.4|23127.4|23248|23158|23208.5|23118.5|35
1655135580000|2022-06-13 15:53:00|23218|23128|23186|23096|23218|23128|23184.1|23094.1|38
1655135590000|2022-06-13 15:53:10|23188.9|23098.9|23222|23132|23225.6|23135.6|23188.9|23098.9|40
1655135600000|2022-06-13 15:53:20|23217.2|23127.2|23204.4|23114.4|23219|23129|23190.6|23100.6|40
1655135610000|2022-06-13 15:53:30|23206.3|23116.3|23232.2|23142.2|23232.2|23142.2|23204.3|23114.3|38
1655135620000|2022-06-13 15:53:40|23229.6|23139.6|23248.8|23158.8|23248.8|23158.8|23229.6|23139.6|39
1655135630000|2022-06-13 15:53:50|23242.2|23152.2|23249.3|23159.3|23252.5|23162.5|23242.2|23152.2|38
1655135640000|2022-06-13 15:54:00|23251.1|23161.1|23269|23179|23281.9|23191.9|23247.2|23157.2|39
1655135650000|2022-06-13 15:54:10|23270.3|23180.3|23251.2|23161.2|23271.1|23181.1|23245.8|23155.8|39
1655135660000|2022-06-13 15:54:20|23250.5|23160.5|23240.8|23150.8|23254.8|23164.8|23237.8|23147.8|38
1655135670000|2022-06-13 15:54:30|23241.1|23151.1|23242.1|23152.1|23250.4|23160.4|23236.6|23146.6|40
1655135680000|2022-06-13 15:54:40|23241.3|23151.3|23235.8|23145.8|23243.9|23153.9|23232.3|23142.3|37
1655135690000|2022-06-13 15:54:50|23232.5|23142.5|23232.4|23142.4|23240|23150|23225.3|23135.3|34
1655135700000|2022-06-13 15:55:00|23232.3|23142.3|23227.6|23137.6|23239.5|23149.5|23225.7|23135.7|38
1655135710000|2022-06-13 15:55:10|23227.7|23137.7|23261.9|23171.9|23262|23172|23227.4|23137.4|38
1655135720000|2022-06-13 15:55:20|23265.6|23175.6|23265.3|23175.3|23277.9|23187.9|23263.8|23173.8|32
1655135730000|2022-06-13 15:55:30|23263.5|23173.5|23269.9|23179.9|23274.9|23184.9|23249.8|23159.8|40
1655135740000|2022-06-13 15:55:40|23270.9|23180.9|23258.2|23168.2|23277.5|23187.5|23257.3|23167.3|39
1655135750000|2022-06-13 15:55:50|23263.1|23173.1|23252.9|23162.9|23269.8|23179.8|23252.2|23162.2|39
1655135760000|2022-06-13 15:56:00|23248.9|23158.9|23278.6|23188.6|23278.6|23188.6|23248.9|23158.9|40
1655135770000|2022-06-13 15:56:10|23281.2|23191.2|23271.7|23181.7|23283.2|23193.2|23271.7|23181.7|39
1655135780000|2022-06-13 15:56:20|23275.3|23185.3|23278.3|23188.3|23285.5|23195.5|23272.1|23182.1|39
1655135790000|2022-06-13 15:56:30|23276.4|23186.4|23296.9|23206.9|23297.7|23207.7|23273|23183|38
1655135800000|2022-06-13 15:56:40|23297.4|23207.4|23301.4|23211.4|23302.5|23212.5|23296.6|23206.6|35
1655135810000|2022-06-13 15:56:50|23302.1|23212.1|23283.9|23193.9|23302.1|23212.1|23281.7|23191.7|37
1655135820000|2022-06-13 15:57:00|23286.9|23196.9|23287.5|23197.5|23294.9|23204.9|23284|23194|36
1655135830000|2022-06-13 15:57:10|23287.4|23197.4|23286.9|23196.9|23300.2|23210.2|23286.4|23196.4|37
1655135840000|2022-06-13 15:57:20|23287.1|23197.1|23285.3|23195.3|23289.1|23199.1|23282.7|23192.7|37
1655135850000|2022-06-13 15:57:30|23286.6|23196.6|23262.2|23172.2|23286.6|23196.6|23261.7|23171.7|35
1655135860000|2022-06-13 15:57:40|23263|23173|23265.2|23175.2|23271.3|23181.3|23258.2|23168.2|40
1655135870000|2022-06-13 15:57:50|23263.9|23173.9|23249.5|23159.5|23266.7|23176.7|23246.7|23156.7|39
1655135880000|2022-06-13 15:58:00|23249.6|23159.6|23236.7|23146.7|23261.8|23171.8|23235.3|23145.3|40
1655135890000|2022-06-13 15:58:10|23235.2|23145.2|23233.8|23143.8|23237.1|23147.1|23228.3|23138.3|34
1655135900000|2022-06-13 15:58:20|23232.9|23142.9|23238.1|23148.1|23238.7|23148.7|23222.4|23132.4|37
1655135910000|2022-06-13 15:58:30|23238|23148|23278.5|23188.5|23278.5|23188.5|23238|23148|34
1655135920000|2022-06-13 15:58:40|23278|23188|23289|23199|23289|23199|23263.7|23173.7|35
1655135930000|2022-06-13 15:58:50|23287|23197|23304.6|23214.6|23305.9|23215.9|23284.6|23194.6|40
1655135940000|2022-06-13 15:59:00|23304.7|23214.7|23314.7|23224.7|23323.9|23233.9|23303.2|23213.2|34
1655135950000|2022-06-13 15:59:10|23312.4|23222.4|23292.7|23202.7|23313.5|23223.5|23289.3|23199.3|39
1655135960000|2022-06-13 15:59:20|23294|23204|23303.1|23213.1|23308.3|23218.3|23293.3|23203.3|39
1655135970000|2022-06-13 15:59:30|23303.4|23213.4|23291.7|23201.7|23306.8|23216.8|23287.1|23197.1|38
1655135980000|2022-06-13 15:59:40|23290.6|23200.6|23280.6|23190.6|23290.6|23200.6|23277.5|23187.5|35
1655135990000|2022-06-13 15:59:50|23280.8|23190.8|23296.7|23206.7|23296.7|23206.7|23276.5|23186.5|35
1655136000000|2022-06-13 16:00:00|23292.1|23202.1|23290.5|23200.5|23303.2|23213.2|23288.3|23198.3|38
1655136010000|2022-06-13 16:00:10|23291.1|23201.1|23270.7|23180.7|23291.1|23201.1|23269.2|23179.2|38
1655136020000|2022-06-13 16:00:20|23270|23180|23268.1|23178.1|23276.4|23186.4|23264|23174|38
1655136030000|2022-06-13 16:00:30|23264.9|23174.9|23240.6|23150.6|23267.8|23177.8|23234.8|23144.8|39
1655136040000|2022-06-13 16:00:40|23239.7|23149.7|23225.7|23135.7|23243.8|23153.8|23222|23132|40
1655136050000|2022-06-13 16:00:50|23231.3|23141.3|23217.1|23127.1|23231.3|23141.3|23213.5|23123.5|39
1655136060000|2022-06-13 16:01:00|23216.7|23126.7|23219.5|23129.5|23244.4|23154.4|23213.2|23123.2|38
1655136070000|2022-06-13 16:01:10|23218.7|23128.7|23219.7|23129.7|23219.7|23129.7|23204.1|23114.1|38
1655136080000|2022-06-13 16:01:20|23205.5|23115.5|23183|23093|23215.2|23125.2|23181.2|23091.2|40
1655136090000|2022-06-13 16:01:30|23186.2|23096.2|23173.7|23083.7|23189.4|23099.4|23169.9|23079.9|39
1655136100000|2022-06-13 16:01:40|23171.6|23081.6|23161.6|23071.6|23171.7|23081.7|23158.7|23068.7|38
1655136110000|2022-06-13 16:01:50|23159.3|23069.3|23177.1|23087.1|23184.4|23094.4|23155.3|23065.3|36
1655136120000|2022-06-13 16:02:00|23177|23087|23209.4|23119.4|23215.4|23125.4|23177|23087|39
1655136130000|2022-06-13 16:02:10|23220.4|23130.4|23256.7|23166.7|23257.3|23167.3|23217.5|23127.5|39
1655136140000|2022-06-13 16:02:20|23256.5|23166.5|23279.7|23189.7|23288.8|23198.8|23255.7|23165.7|40
1655136150000|2022-06-13 16:02:30|23280.8|23190.8|23303.2|23213.2|23303.2|23213.2|23275.6|23185.6|37
1655136160000|2022-06-13 16:02:40|23305.6|23215.6|23344.8|23254.8|23347.2|23257.2|23305.6|23215.6|40
1655136170000|2022-06-13 16:02:50|23340.3|23250.3|23367.3|23277.3|23377.6|23287.6|23340.3|23250.3|40
1655136180000|2022-06-13 16:03:00|23367.9|23277.9|23325.4|23235.4|23367.9|23277.9|23318.6|23228.6|40
1655136190000|2022-06-13 16:03:10|23323.1|23233.1|23298.3|23208.3|23333.1|23243.1|23298.3|23208.3|38
1655136200000|2022-06-13 16:03:20|23293.1|23203.1|23273.6|23183.6|23295.2|23205.2|23271.9|23181.9|39
1655136210000|2022-06-13 16:03:30|23274.4|23184.4|23261.5|23171.5|23281.6|23191.6|23253.5|23163.5|39
1655136220000|2022-06-13 16:03:40|23254.6|23164.6|23244|23154|23260.1|23170.1|23243.3|23153.3|36
1655136230000|2022-06-13 16:03:50|23248.5|23158.5|23268.1|23178.1|23268.1|23178.1|23244.5|23154.5|39
1655136240000|2022-06-13 16:04:00|23268.4|23178.4|23298.2|23208.2|23301.1|23211.1|23260.9|23170.9|39
1655136250000|2022-06-13 16:04:10|23297.5|23207.5|23311.2|23221.2|23311.2|23221.2|23292.3|23202.3|36
1655136260000|2022-06-13 16:04:20|23320.3|23230.3|23330.4|23240.4|23331.6|23241.6|23318.2|23228.2|37
1655136270000|2022-06-13 16:04:30|23330.5|23240.5|23342.8|23252.8|23350.3|23260.3|23330.5|23240.5|37
1655136280000|2022-06-13 16:04:40|23338.3|23248.3|23357.8|23267.8|23359.7|23269.7|23335.4|23245.4|36
1655136290000|2022-06-13 16:04:50|23358.5|23268.5|23363.6|23273.6|23368.2|23278.2|23356.4|23266.4|36
1655136300000|2022-06-13 16:05:00|23367.5|23277.5|23384.4|23294.4|23390.3|23300.3|23363.2|23273.2|39
1655136310000|2022-06-13 16:05:10|23370.3|23280.3|23354.3|23264.3|23374.8|23284.8|23354.3|23264.3|39
1655136320000|2022-06-13 16:05:20|23355.5|23265.5|23352.6|23262.6|23380|23290|23350.5|23260.5|38
1655136330000|2022-06-13 16:05:30|23353.7|23263.7|23367.3|23277.3|23373.2|23283.2|23350.3|23260.3|36
1655136340000|2022-06-13 16:05:40|23369.1|23279.1|23383.3|23293.3|23384.4|23294.4|23360.3|23270.3|37
1655136350000|2022-06-13 16:05:50|23384.6|23294.6|23402.7|23312.7|23409.4|23319.4|23377.9|23287.9|39
1655136360000|2022-06-13 16:06:00|23409.1|23319.1|23407.8|23317.8|23414.3|23324.3|23393.6|23303.6|38
1655136370000|2022-06-13 16:06:10|23407.4|23317.4|23435.1|23345.1|23438|23348|23407.4|23317.4|36
1655136380000|2022-06-13 16:06:20|23436.7|23346.7|23388.9|23298.9|23437.6|23347.6|23388.9|23298.9|37
1655136390000|2022-06-13 16:06:30|23389.8|23299.8|23374|23284|23389.9|23299.9|23373.2|23283.2|39
1655136400000|2022-06-13 16:06:40|23375.4|23285.4|23358.2|23268.2|23375.4|23285.4|23356.8|23266.8|38
1655136410000|2022-06-13 16:06:50|23358.4|23268.4|23353.5|23263.5|23372|23282|23353.5|23263.5|38
1655136420000|2022-06-13 16:07:00|23353|23263|23333.7|23243.7|23355.8|23265.8|23333.7|23243.7|36
1655136430000|2022-06-13 16:07:10|23334.1|23244.1|23313.3|23223.3|23335.5|23245.5|23311|23221|38
1655136440000|2022-06-13 16:07:20|23317.3|23227.3|23327.1|23237.1|23332.1|23242.1|23316.8|23226.8|38
1655136450000|2022-06-13 16:07:30|23326.6|23236.6|23353.8|23263.8|23355.8|23265.8|23315.7|23225.7|40
1655136460000|2022-06-13 16:07:40|23355.1|23265.1|23393.3|23303.3|23396.3|23306.3|23354.8|23264.8|40
1655136470000|2022-06-13 16:07:50|23392.7|23302.7|23403.5|23313.5|23413.8|23323.8|23392.7|23302.7|38
1655136480000|2022-06-13 16:08:00|23406.1|23316.1|23437|23347|23449|23359|23405.8|23315.8|39
1655136490000|2022-06-13 16:08:10|23430.8|23340.8|23395.1|23305.1|23434.5|23344.5|23392.5|23302.5|40
1655136500000|2022-06-13 16:08:20|23394.9|23304.9|23429.5|23339.5|23432.1|23342.1|23394.9|23304.9|37
1655136510000|2022-06-13 16:08:30|23429.9|23339.9|23440.2|23350.2|23446.1|23356.1|23427.5|23337.5|39
1655136520000|2022-06-13 16:08:40|23439.8|23349.8|23451.8|23361.8|23454.3|23364.3|23433|23343|39
1655136530000|2022-06-13 16:08:50|23457.6|23367.6|23501.3|23411.3|23509.3|23419.3|23452.4|23362.4|37
1655136540000|2022-06-13 16:09:00|23501|23411|23579.4|23489.4|23579.4|23489.4|23501|23411|40
1655136550000|2022-06-13 16:09:10|23583.5|23493.5|23611|23521|23639.7|23549.7|23583.5|23493.5|39
1655136560000|2022-06-13 16:09:20|23612.9|23522.9|23581.5|23491.5|23627.8|23537.8|23575.8|23485.8|41
1655136570000|2022-06-13 16:09:30|23580.6|23490.6|23576|23486|23589|23499|23566|23476|39
1655136580000|2022-06-13 16:09:40|23579.7|23489.7|23574.7|23484.7|23591.6|23501.6|23574.7|23484.7|39
1655136590000|2022-06-13 16:09:50|23573.2|23483.2|23541.9|23451.9|23573.2|23483.2|23541.9|23451.9|40
1655136600000|2022-06-13 16:10:00|23539.9|23449.9|23525.5|23435.5|23554.6|23464.6|23521.9|23431.9|37
1655136610000|2022-06-13 16:10:10|23529.8|23439.8|23646.3|23556.3|23678.2|23588.2|23528.2|23438.2|38
1655136620000|2022-06-13 16:10:20|23648.9|23558.9|23673.7|23583.7|23698.3|23608.3|23648.9|23558.9|40
1655136630000|2022-06-13 16:10:30|23683.5|23593.5|23804.6|23714.6|23807.5|23717.5|23683.5|23593.5|39
1655136640000|2022-06-13 16:10:40|23798.2|23708.2|23800.2|23710.2|23808.5|23718.5|23787|23697|39
1655136650000|2022-06-13 16:10:50|23802.9|23712.9|23811.3|23721.3|23819.6|23729.6|23794.4|23704.4|39
1655136660000|2022-06-13 16:11:00|23801.4|23711.4|23816.6|23726.6|23816.6|23726.6|23782.1|23692.1|39
1655136670000|2022-06-13 16:11:10|23821.8|23731.8|23933.1|23843.1|23941.3|23851.3|23821.8|23731.8|38
1655136680000|2022-06-13 16:11:20|23936|23846|24125.4|24035.4|24125.4|24035.4|23936|23846|39
1655136690000|2022-06-13 16:11:30|24131.1|24041.1|24050.1|23960.1|24132.9|24042.9|24046.9|23956.9|40
1655136700000|2022-06-13 16:11:40|24053.7|23963.7|24030.4|23940.4|24063.8|23973.8|24013|23923|40
1655136710000|2022-06-13 16:11:50|24030.1|23940.1|24023.4|23933.4|24032.5|23942.5|23994.3|23904.3|40
1655136720000|2022-06-13 16:12:00|24022|23932|23971|23881|24025.9|23935.9|23965.4|23875.4|39
1655136730000|2022-06-13 16:12:10|23968.8|23878.8|24014.3|23924.3|24014.3|23924.3|23968.7|23878.7|40
1655136740000|2022-06-13 16:12:20|24011.2|23921.2|23989.5|23899.5|24011.2|23921.2|23989.5|23899.5|40
1655136750000|2022-06-13 16:12:30|23987.7|23897.7|23986.4|23896.4|24004.9|23914.9|23980.6|23890.6|38
1655136760000|2022-06-13 16:12:40|23986.8|23896.8|23911.7|23821.7|23986.8|23896.8|23904.1|23814.1|40
1655136770000|2022-06-13 16:12:50|23910.1|23820.1|23973.4|23883.4|23988.4|23898.4|23906.6|23816.6|40
1655136780000|2022-06-13 16:13:00|23973.7|23883.7|24012.9|23922.9|24012.9|23922.9|23973.7|23883.7|38
1655136790000|2022-06-13 16:13:10|24012.3|23922.3|23969|23879|24012.6|23922.6|23969|23879|36
1655136800000|2022-06-13 16:13:20|23960.5|23870.5|23940.1|23850.1|23965.9|23875.9|23930.3|23840.3|40
1655136810000|2022-06-13 16:13:30|23939.6|23849.6|23953.7|23863.7|23964.6|23874.6|23939.6|23849.6|40
1655136820000|2022-06-13 16:13:40|23953.5|23863.5|23910.9|23820.9|23954.8|23864.8|23909.2|23819.2|40
1655136830000|2022-06-13 16:13:50|23909|23819|23900.3|23810.3|23912.8|23822.8|23897.2|23807.2|39
1655136840000|2022-06-13 16:14:00|23898.7|23808.7|23885.5|23795.5|23905.4|23815.4|23884.9|23794.9|36
1655136850000|2022-06-13 16:14:10|23886.7|23796.7|23916.2|23826.2|23916.2|23826.2|23880.2|23790.2|39
1655136860000|2022-06-13 16:14:20|23918.1|23828.1|23930.3|23840.3|23946.6|23856.6|23918.1|23828.1|40
1655136870000|2022-06-13 16:14:30|23928.7|23838.7|23913.1|23823.1|23928.7|23838.7|23907.2|23817.2|36
1655136880000|2022-06-13 16:14:40|23902.7|23812.7|23849.2|23759.2|23902.7|23812.7|23849.2|23759.2|40
1655136890000|2022-06-13 16:14:50|23851.2|23761.2|23873.7|23783.7|23889.4|23799.4|23850.3|23760.3|37
1655136900000|2022-06-13 16:15:00|23875|23785|23822.1|23732.1|23875|23785|23822.1|23732.1|38
1655136910000|2022-06-13 16:15:10|23821.5|23731.5|23842.8|23752.8|23849.1|23759.1|23820.6|23730.6|35
1655136920000|2022-06-13 16:15:20|23846.3|23756.3|23814.1|23724.1|23848|23758|23801.2|23711.2|39
1655136930000|2022-06-13 16:15:30|23815.9|23725.9|23820.1|23730.1|23820.4|23730.4|23792.2|23702.2|37
1655136940000|2022-06-13 16:15:40|23821.4|23731.4|23827.3|23737.3|23831.5|23741.5|23805.8|23715.8|39
1655136950000|2022-06-13 16:15:50|23827.4|23737.4|23822.6|23732.6|23830|23740|23821|23731|36
1655136960000|2022-06-13 16:16:00|23819.9|23729.9|23801.7|23711.7|23822.3|23732.3|23794.4|23704.4|39
1655136970000|2022-06-13 16:16:10|23797.1|23707.1|23763.5|23673.5|23797.1|23707.1|23763.3|23673.3|39
1655136980000|2022-06-13 16:16:20|23766.2|23676.2|23754.8|23664.8|23775.4|23685.4|23754.8|23664.8|40
1655136990000|2022-06-13 16:16:30|23753.2|23663.2|23752|23662|23762.4|23672.4|23749.2|23659.2|38
1655137000000|2022-06-13 16:16:40|23749.9|23659.9|23723.9|23633.9|23750.3|23660.3|23720.7|23630.7|38
1655137010000|2022-06-13 16:16:50|23725.6|23635.6|23706.7|23616.7|23725.6|23635.6|23704.7|23614.7|39
1655137020000|2022-06-13 16:17:00|23706.3|23616.3|23694.8|23604.8|23713.4|23623.4|23689.4|23599.4|37
1655137030000|2022-06-13 16:17:10|23698.3|23608.3|23725.7|23635.7|23749.7|23659.7|23698.3|23608.3|38
1655137040000|2022-06-13 16:17:20|23724.8|23634.8|23749.7|23659.7|23749.8|23659.8|23719.4|23629.4|40
1655137050000|2022-06-13 16:17:30|23751.3|23661.3|23758.9|23668.9|23775.1|23685.1|23751.3|23661.3|39
1655137060000|2022-06-13 16:17:40|23761.2|23671.2|23762.1|23672.1|23762.1|23672.1|23741.3|23651.3|39
1655137070000|2022-06-13 16:17:50|23766.2|23676.2|23743.1|23653.1|23769.8|23679.8|23741.8|23651.8|37
1655137080000|2022-06-13 16:18:00|23741.9|23651.9|23734.1|23644.1|23747.9|23657.9|23730|23640|38
1655137090000|2022-06-13 16:18:10|23734.5|23644.5|23731.3|23641.3|23745.2|23655.2|23725.6|23635.6|39
1655137100000|2022-06-13 16:18:20|23734.7|23644.7|23759.3|23669.3|23762.7|23672.7|23734.5|23644.5|38
1655137110000|2022-06-13 16:18:30|23756.6|23666.6|23772.1|23682.1|23772.5|23682.5|23754.3|23664.3|35
1655137120000|2022-06-13 16:18:40|23772.2|23682.2|23812.5|23722.5|23812.9|23722.9|23772.2|23682.2|39
1655137130000|2022-06-13 16:18:50|23819.1|23729.1|23863.4|23773.4|23869.6|23779.6|23819.1|23729.1|39
1655137140000|2022-06-13 16:19:00|23866.9|23776.9|23920.8|23830.8|23927.5|23837.5|23866.9|23776.9|39
1655137150000|2022-06-13 16:19:10|23920.6|23830.6|23905.3|23815.3|23926|23836|23905.3|23815.3|40
1655137160000|2022-06-13 16:19:20|23903.7|23813.7|23867.4|23777.4|23903.7|23813.7|23864|23774|37
1655137170000|2022-06-13 16:19:30|23875.4|23785.4|23857.5|23767.5|23879.6|23789.6|23856.7|23766.7|39
1655137180000|2022-06-13 16:19:40|23859.3|23769.3|23890|23800|23890|23800|23853.8|23763.8|36
1655137190000|2022-06-13 16:19:50|23890.3|23800.3|23877.2|23787.2|23893.9|23803.9|23872.5|23782.5|38
1655137200000|2022-06-13 16:20:00|23877.3|23787.3|23922.2|23832.2|23922.4|23832.4|23877.3|23787.3|36
1655137210000|2022-06-13 16:20:10|23918.9|23828.9|23928.6|23838.6|23930.8|23840.8|23895.1|23805.1|38
1655137220000|2022-06-13 16:20:20|23934.9|23844.9|23939|23849|23952.9|23862.9|23931.1|23841.1|36
1655137230000|2022-06-13 16:20:30|23938.3|23848.3|23962|23872|23967.7|23877.7|23938.3|23848.3|39
1655137240000|2022-06-13 16:20:40|23962.4|23872.4|23929.9|23839.9|23971.6|23881.6|23929.7|23839.7|39
1655137250000|2022-06-13 16:20:50|23929.3|23839.3|23936.8|23846.8|23951.9|23861.9|23926.5|23836.5|40
1655137260000|2022-06-13 16:21:00|23939.8|23849.8|23907.9|23817.9|23946.4|23856.4|23906.3|23816.3|37
1655137270000|2022-06-13 16:21:10|23909.6|23819.6|23914.8|23824.8|23924.7|23834.7|23905.7|23815.7|40
1655137280000|2022-06-13 16:21:20|23911.5|23821.5|23886.8|23796.8|23913.1|23823.1|23884.3|23794.3|35
1655137290000|2022-06-13 16:21:30|23888|23798|23900.6|23810.6|23901|23811|23885.1|23795.1|38
1655137300000|2022-06-13 16:21:40|23898.7|23808.7|23883.2|23793.2|23900.6|23810.6|23883|23793|33
1655137310000|2022-06-13 16:21:50|23881.9|23791.9|23880.2|23790.2|23881.9|23791.9|23863|23773|39
1655137320000|2022-06-13 16:22:00|23881.3|23791.3|23910.5|23820.5|23913.4|23823.4|23880.1|23790.1|34
1655137330000|2022-06-13 16:22:10|23909.7|23819.7|23890.8|23800.8|23909.7|23819.7|23889.5|23799.5|37
1655137340000|2022-06-13 16:22:20|23891.4|23801.4|23871.8|23781.8|23892.9|23802.9|23868.2|23778.2|36
1655137350000|2022-06-13 16:22:30|23871.9|23781.9|23898.7|23808.7|23901.3|23811.3|23867.9|23777.9|39
1655137360000|2022-06-13 16:22:40|23899|23809|23878.9|23788.9|23901.1|23811.1|23872.7|23782.7|35
1655137370000|2022-06-13 16:22:50|23881.7|23791.7|23869.3|23779.3|23885.1|23795.1|23867.7|23777.7|39
1655137380000|2022-06-13 16:23:00|23866.5|23776.5|23816.5|23726.5|23869.4|23779.4|23811.5|23721.5|39
1655137390000|2022-06-13 16:23:10|23819.5|23729.5|23790|23700|23819.5|23729.5|23784.4|23694.4|40
1655137400000|2022-06-13 16:23:20|23791.3|23701.3|23778.4|23688.4|23806.7|23716.7|23778|23688|36
1655137410000|2022-06-13 16:23:30|23777.8|23687.8|23778.2|23688.2|23795.6|23705.6|23764.2|23674.2|40
1655137420000|2022-06-13 16:23:40|23781.3|23691.3|23785|23695|23785|23695|23767.4|23677.4|37
1655137430000|2022-06-13 16:23:50|23790.8|23700.8|23788.4|23698.4|23801|23711|23784.9|23694.9|39
1655137440000|2022-06-13 16:24:00|23794.3|23704.3|23788.1|23698.1|23796.5|23706.5|23785.7|23695.7|36
1655137450000|2022-06-13 16:24:10|23786.5|23696.5|23798.2|23708.2|23798.2|23708.2|23783.9|23693.9|37
1655137460000|2022-06-13 16:24:20|23801.6|23711.6|23820.3|23730.3|23825.9|23735.9|23800.3|23710.3|33
1655137470000|2022-06-13 16:24:30|23815.4|23725.4|23789.9|23699.9|23819.1|23729.1|23789.7|23699.7|37
1655137480000|2022-06-13 16:24:40|23789|23699|23804.3|23714.3|23807.2|23717.2|23789|23699|38
1655137490000|2022-06-13 16:24:50|23806.5|23716.5|23791.3|23701.3|23812.5|23722.5|23791.3|23701.3|38
1655137500000|2022-06-13 16:25:00|23796.4|23706.4|23786.8|23696.8|23806.3|23716.3|23782.2|23692.2|39
1655137510000|2022-06-13 16:25:10|23790.5|23700.5|23856.6|23766.6|23856.6|23766.6|23790.1|23700.1|39
1655137520000|2022-06-13 16:25:20|23857.1|23767.1|23884.1|23794.1|23893.2|23803.2|23857.1|23767.1|39
1655137530000|2022-06-13 16:25:30|23881.1|23791.1|23879.7|23789.7|23881.1|23791.1|23868.6|23778.6|38
1655137540000|2022-06-13 16:25:40|23878.7|23788.7|23875.7|23785.7|23881.1|23791.1|23867.2|23777.2|39
1655137550000|2022-06-13 16:25:50|23880|23790|23884.4|23794.4|23895.8|23805.8|23879|23789|39
1655137560000|2022-06-13 16:26:00|23884.5|23794.5|23890.2|23800.2|23913.4|23823.4|23884.5|23794.5|39
1655137570000|2022-06-13 16:26:10|23890|23800|23882.2|23792.2|23895.8|23805.8|23881|23791|38
1655137580000|2022-06-13 16:26:20|23882.4|23792.4|23886.6|23796.6|23892.5|23802.5|23873.9|23783.9|37
1655137590000|2022-06-13 16:26:30|23883.6|23793.6|23850.7|23760.7|23886.8|23796.8|23847.6|23757.6|35
1655137600000|2022-06-13 16:26:40|23850.6|23760.6|23882.6|23792.6|23911|23821|23842.1|23752.1|37
1655137610000|2022-06-13 16:26:50|23881.9|23791.9|23896.3|23806.3|23901.4|23811.4|23881.9|23791.9|39
1655137620000|2022-06-13 16:27:00|23897.5|23807.5|23899|23809|23905.6|23815.6|23880.5|23790.5|37
1655137630000|2022-06-13 16:27:10|23902|23812|23971|23881|23980.7|23890.7|23894.1|23804.1|38
1655137640000|2022-06-13 16:27:20|23968.1|23878.1|23981.2|23891.2|23981.6|23891.6|23955.6|23865.6|39
1655137650000|2022-06-13 16:27:30|23996.3|23906.3|24033.9|23943.9|24045.6|23955.6|23996.3|23906.3|40
1655137660000|2022-06-13 16:27:40|24033.3|23943.3|23994.2|23904.2|24045.1|23955.1|23985.1|23895.1|40
1655137670000|2022-06-13 16:27:50|23990.7|23900.7|24004.6|23914.6|24023|23933|23990.7|23900.7|38
1655137680000|2022-06-13 16:28:00|24005|23915|24017.3|23927.3|24036.5|23946.5|24005|23915|38
1655137690000|2022-06-13 16:28:10|24011.9|23921.9|23970.8|23880.8|24012|23922|23967.3|23877.3|37
1655137700000|2022-06-13 16:28:20|23971.3|23881.3|23965.5|23875.5|23975|23885|23960.2|23870.2|39
1655137710000|2022-06-13 16:28:30|23964.7|23874.7|23940.7|23850.7|23966.7|23876.7|23938.4|23848.4|37
1655137720000|2022-06-13 16:28:40|23940.6|23850.6|23926.9|23836.9|23946.1|23856.1|23920.8|23830.8|37
1655137730000|2022-06-13 16:28:50|23920.8|23830.8|23922.7|23832.7|23938.5|23848.5|23918.7|23828.7|39
1655137740000|2022-06-13 16:29:00|23922.2|23832.2|23942.7|23852.7|23959.8|23869.8|23915.9|23825.9|40
1655137750000|2022-06-13 16:29:10|23942.2|23852.2|23921.3|23831.3|23942.3|23852.3|23921.3|23831.3|37
1655137760000|2022-06-13 16:29:20|23928.1|23838.1|23931.9|23841.9|23932|23842|23914.2|23824.2|39
1655137770000|2022-06-13 16:29:30|23934|23844|23958|23868|23958|23868|23934|23844|37
1655137780000|2022-06-13 16:29:40|23957.5|23867.5|23947.7|23857.7|23957.5|23867.5|23938|23848|39
1655137790000|2022-06-13 16:29:50|23946.7|23856.7|23917.5|23827.5|23950.5|23860.5|23917.5|23827.5|38
1655137800000|2022-06-13 16:30:00|23922.2|23832.2|23923.1|23833.1|23925.1|23835.1|23900.6|23810.6|37
1655137810000|2022-06-13 16:30:10|23926.1|23836.1|23929.6|23839.6|23934.9|23844.9|23917.6|23827.6|34
1655137820000|2022-06-13 16:30:20|23929.9|23839.9|23949.4|23859.4|23949.4|23859.4|23916.7|23826.7|40
1655137830000|2022-06-13 16:30:30|23947.8|23857.8|23941.6|23851.6|23948.5|23858.5|23929.4|23839.4|38
1655137840000|2022-06-13 16:30:40|23954.9|23864.9|23989.3|23899.3|24000.3|23910.3|23954.9|23864.9|38
1655137850000|2022-06-13 16:30:50|23990.7|23900.7|23997.4|23907.4|24002.9|23912.9|23990|23900|35
1655137860000|2022-06-13 16:31:00|23998.3|23908.3|24008.4|23918.4|24010.8|23920.8|23992.7|23902.7|38
1655137870000|2022-06-13 16:31:10|24009|23919|24035.6|23945.6|24041.9|23951.9|24002.1|23912.1|36
1655137880000|2022-06-13 16:31:20|24036.7|23946.7|24025.6|23935.6|24036.7|23946.7|24018.7|23928.7|37
1655137890000|2022-06-13 16:31:30|24044.4|23954.4|24082.4|23992.4|24098.9|24008.9|24040|23950|40
1655137900000|2022-06-13 16:31:40|24081.9|23991.9|24120.7|24030.7|24121.6|24031.6|24081|23991|30
1655137910000|2022-06-13 16:31:50|24124.8|24034.8|24180.5|24090.5|24196.8|24106.8|24122.3|24032.3|38
1655137920000|2022-06-13 16:32:00|24184.1|24094.1|24193.1|24103.1|24217.1|24127.1|24172|24082|39
1655137930000|2022-06-13 16:32:10|24192.9|24102.9|24128.5|24038.5|24197.5|24107.5|24127.7|24037.7|39
1655137940000|2022-06-13 16:32:20|24124.2|24034.2|24119.7|24029.7|24129.6|24039.6|24100.7|24010.7|39
1655137950000|2022-06-13 16:32:30|24115.9|24025.9|24135.1|24045.1|24147.5|24057.5|24102.5|24012.5|40
1655137960000|2022-06-13 16:32:40|24132.6|24042.6|24104.6|24014.6|24132.9|24042.9|24104.3|24014.3|39
1655137970000|2022-06-13 16:32:50|24100.3|24010.3|24062.6|23972.6|24112.4|24022.4|24061.2|23971.2|38
1655137980000|2022-06-13 16:33:00|24061.6|23971.6|24061.5|23971.5|24069.6|23979.6|24049.2|23959.2|38
1655137990000|2022-06-13 16:33:10|24059.3|23969.3|24116.4|24026.4|24124.8|24034.8|24059.3|23969.3|39
1655138000000|2022-06-13 16:33:20|24115.6|24025.6|24080|23990|24116|24026|24076.1|23986.1|39
1655138010000|2022-06-13 16:33:30|24079.6|23989.6|24080.9|23990.9|24081.9|23991.9|24071.3|23981.3|40
1655138020000|2022-06-13 16:33:40|24079.7|23989.7|24130.6|24040.6|24134.5|24044.5|24069.7|23979.7|40
1655138030000|2022-06-13 16:33:50|24133|24043|24154.7|24064.7|24156.8|24066.8|24133|24043|38
1655138040000|2022-06-13 16:34:00|24154.5|24064.5|24174.6|24084.6|24190.1|24100.1|24151.9|24061.9|40
1655138050000|2022-06-13 16:34:10|24180.7|24090.7|24122.7|24032.7|24180.7|24090.7|24122.7|24032.7|38
1655138060000|2022-06-13 16:34:20|24126.9|24036.9|24095.5|24005.5|24127.1|24037.1|24095.1|24005.1|36
1655138070000|2022-06-13 16:34:30|24103.4|24013.4|24130.3|24040.3|24131|24041|24096.4|24006.4|38
1655138080000|2022-06-13 16:34:40|24133.1|24043.1|24156.5|24066.5|24157.9|24067.9|24129.8|24039.8|38
1655138090000|2022-06-13 16:34:50|24159.6|24069.6|24126.5|24036.5|24159.6|24069.6|24126.5|24036.5|38
1655138100000|2022-06-13 16:35:00|24131|24041|24153.4|24063.4|24154.5|24064.5|24127.2|24037.2|38
1655138110000|2022-06-13 16:35:10|24153.8|24063.8|24149|24059|24157.7|24067.7|24145.5|24055.5|36
1655138120000|2022-06-13 16:35:20|24150.5|24060.5|24142.7|24052.7|24152.9|24062.9|24142.7|24052.7|32
1655138130000|2022-06-13 16:35:30|24143.1|24053.1|24148.6|24058.6|24148.6|24058.6|24136.7|24046.7|35
1655138140000|2022-06-13 16:35:40|24149.7|24059.7|24146.2|24056.2|24166|24076|24144.3|24054.3|36
1655138150000|2022-06-13 16:35:50|24147.8|24057.8|24164.4|24074.4|24168.1|24078.1|24139.7|24049.7|37
1655138160000|2022-06-13 16:36:00|24166.6|24076.6|24122.9|24032.9|24169.1|24079.1|24122.9|24032.9|40
1655138170000|2022-06-13 16:36:10|24121.4|24031.4|24078.2|23988.2|24129.5|24039.5|24078.2|23988.2|39
1655138180000|2022-06-13 16:36:20|24080.3|23990.3|24067.9|23977.9|24083.2|23993.2|24063.5|23973.5|38
1655138190000|2022-06-13 16:36:30|24067|23977|24050.5|23960.5|24071.4|23981.4|24048.9|23958.9|38
1655138200000|2022-06-13 16:36:40|24051.2|23961.2|24055.5|23965.5|24062.4|23972.4|24050.5|23960.5|37
1655138210000|2022-06-13 16:36:50|24055.8|23965.8|24038.1|23948.1|24055.8|23965.8|24036.7|23946.7|39
1655138220000|2022-06-13 16:37:00|24032.3|23942.3|24016.1|23926.1|24032.3|23942.3|24001.2|23911.2|39
1655138230000|2022-06-13 16:37:10|24015.5|23925.5|24022.3|23932.3|24031.4|23941.4|24014.4|23924.4|35
1655138240000|2022-06-13 16:37:20|24023.6|23933.6|24071|23981|24077.1|23987.1|24023.6|23933.6|38
1655138250000|2022-06-13 16:37:30|24067.1|23977.1|24080.2|23990.2|24080.2|23990.2|24057.3|23967.3|35
1655138260000|2022-06-13 16:37:40|24081.4|23991.4|24058.6|23968.6|24085.6|23995.6|24053.5|23963.5|35
1655138270000|2022-06-13 16:37:50|24054.2|23964.2|24022.9|23932.9|24057.9|23967.9|24022.9|23932.9|37
1655138280000|2022-06-13 16:38:00|24020.6|23930.6|23994.6|23904.6|24021|23931|23994.6|23904.6|38
1655138290000|2022-06-13 16:38:10|23994.3|23904.3|23992|23902|23994.3|23904.3|23981.9|23891.9|37
1655138300000|2022-06-13 16:38:20|23989.8|23899.8|24006.1|23916.1|24017.2|23927.2|23989.4|23899.4|35
1655138310000|2022-06-13 16:38:30|24005|23915|24032.2|23942.2|24033|23943|24002.4|23912.4|37
1655138320000|2022-06-13 16:38:40|24033.2|23943.2|24033.9|23943.9|24050.3|23960.3|24032.4|23942.4|38
1655138330000|2022-06-13 16:38:50|24031.2|23941.2|24046.9|23956.9|24047.3|23957.3|24020.6|23930.6|40
1655138340000|2022-06-13 16:39:00|24046.4|23956.4|24060|23970|24067.7|23977.7|24044.6|23954.6|38
1655138350000|2022-06-13 16:39:10|24061.2|23971.2|24027|23937|24066.5|23976.5|24015.7|23925.7|37
1655138360000|2022-06-13 16:39:20|24029.8|23939.8|23992|23902|24029.8|23939.8|23992|23902|39
1655138370000|2022-06-13 16:39:30|23994.9|23904.9|23986.3|23896.3|24001|23911|23984.1|23894.1|37
1655138380000|2022-06-13 16:39:40|23990.3|23900.3|23988.3|23898.3|24000.1|23910.1|23986.3|23896.3|38
1655138390000|2022-06-13 16:39:50|23987|23897|24004|23914|24004.4|23914.4|23987|23897|38
1655138400000|2022-06-13 16:40:00|24001.6|23911.6|23971.8|23881.8|24005.2|23915.2|23971.4|23881.4|37
1655138410000|2022-06-13 16:40:10|23974.3|23884.3|23952.6|23862.6|23974.3|23884.3|23949.9|23859.9|36
1655138420000|2022-06-13 16:40:20|23947.8|23857.8|23926.5|23836.5|23951.4|23861.4|23924.9|23834.9|39
1655138430000|2022-06-13 16:40:30|23925.9|23835.9|23918.6|23828.6|23926.2|23836.2|23907.5|23817.5|40
1655138440000|2022-06-13 16:40:40|23912.3|23822.3|23899.5|23809.5|23915.2|23825.2|23895.7|23805.7|40
1655138450000|2022-06-13 16:40:50|23900.1|23810.1|23888.8|23798.8|23901.3|23811.3|23862.9|23772.9|39
1655138460000|2022-06-13 16:41:00|23889.2|23799.2|23865.4|23775.4|23889.2|23799.2|23856.3|23766.3|38
1655138470000|2022-06-13 16:41:10|23865.6|23775.6|23861.1|23771.1|23869.4|23779.4|23855.9|23765.9|37
1655138480000|2022-06-13 16:41:20|23862.4|23772.4|23840.4|23750.4|23863|23773|23835.4|23745.4|41
1655138490000|2022-06-13 16:41:30|23840|23750|23840.8|23750.8|23849.6|23759.6|23838.3|23748.3|36
1655138500000|2022-06-13 16:41:40|23841.5|23751.5|23842|23752|23853.1|23763.1|23824.9|23734.9|37
1655138510000|2022-06-13 16:41:50|23836.4|23746.4|23830.9|23740.9|23842.5|23752.5|23830.9|23740.9|38
1655138520000|2022-06-13 16:42:00|23831|23741|23831.3|23741.3|23834.1|23744.1|23826.9|23736.9|36
1655138530000|2022-06-13 16:42:10|23829.2|23739.2|23798.7|23708.7|23829.8|23739.8|23798.7|23708.7|37
1655138540000|2022-06-13 16:42:20|23798.9|23708.9|23755.7|23665.7|23799|23709|23737.7|23647.7|38
1655138550000|2022-06-13 16:42:30|23757.8|23667.8|23745.8|23655.8|23770.1|23680.1|23739.2|23649.2|40
1655138560000|2022-06-13 16:42:40|23747.1|23657.1|23724.8|23634.8|23747.1|23657.1|23722.7|23632.7|40
1655138570000|2022-06-13 16:42:50|23720.6|23630.6|23761.2|23671.2|23762.2|23672.2|23718.5|23628.5|38
1655138580000|2022-06-13 16:43:00|23762.1|23672.1|23715|23625|23771.6|23681.6|23714.6|23624.6|39
1655138590000|2022-06-13 16:43:10|23716.9|23626.9|23723.8|23633.8|23727.1|23637.1|23711.3|23621.3|37
1655138600000|2022-06-13 16:43:20|23725.3|23635.3|23710.7|23620.7|23725.3|23635.3|23710.7|23620.7|39
1655138610000|2022-06-13 16:43:30|23709.5|23619.5|23705.6|23615.6|23714.2|23624.2|23705.3|23615.3|39
1655138620000|2022-06-13 16:43:40|23706|23616|23708.1|23618.1|23712.7|23622.7|23701|23611|38
1655138630000|2022-06-13 16:43:50|23706.3|23616.3|23730.6|23640.6|23732|23642|23695.9|23605.9|36
1655138640000|2022-06-13 16:44:00|23730.7|23640.7|23741.1|23651.1|23744.8|23654.8|23727.6|23637.6|40
1655138650000|2022-06-13 16:44:10|23753.4|23663.4|23731.8|23641.8|23753.4|23663.4|23731.8|23641.8|37
1655138660000|2022-06-13 16:44:20|23732.7|23642.7|23713.1|23623.1|23735.2|23645.2|23713.1|23623.1|35
1655138670000|2022-06-13 16:44:30|23712.4|23622.4|23708.4|23618.4|23718.3|23628.3|23703.6|23613.6|38
1655138680000|2022-06-13 16:44:40|23707|23617|23692.1|23602.1|23709.4|23619.4|23692.1|23602.1|40
1655138690000|2022-06-13 16:44:50|23689.9|23599.9|23666.8|23576.8|23689.9|23599.9|23666.7|23576.7|39
1655138700000|2022-06-13 16:45:00|23667.4|23577.4|23703|23613|23703|23613|23666.9|23576.9|39
1655138710000|2022-06-13 16:45:10|23704.5|23614.5|23731.1|23641.1|23738.6|23648.6|23704.2|23614.2|37
1655138720000|2022-06-13 16:45:20|23727.6|23637.6|23758.8|23668.8|23760.1|23670.1|23724|23634|36
1655138730000|2022-06-13 16:45:30|23757.5|23667.5|23911.3|23821.3|23911.3|23821.3|23756.3|23666.3|39
1655138740000|2022-06-13 16:45:40|23917.3|23827.3|23854.8|23764.8|23950.3|23860.3|23852.7|23762.7|39
1655138750000|2022-06-13 16:45:50|23849|23759|23813.8|23723.8|23849|23759|23806|23716|40
1655138760000|2022-06-13 16:46:00|23815.9|23725.9|23849.2|23759.2|23850|23760|23814.6|23724.6|40
1655138770000|2022-06-13 16:46:10|23851.1|23761.1|23812.6|23722.6|23852.5|23762.5|23803.2|23713.2|40
1655138780000|2022-06-13 16:46:20|23812|23722|23835.7|23745.7|23850.3|23760.3|23812|23722|40
1655138790000|2022-06-13 16:46:30|23828.8|23738.8|23845|23755|23856.7|23766.7|23828.8|23738.8|39
1655138800000|2022-06-13 16:46:40|23848.5|23758.5|23849.6|23759.6|23850.9|23760.9|23840.1|23750.1|37
1655138810000|2022-06-13 16:46:50|23850.2|23760.2|23884.4|23794.4|23884.4|23794.4|23840.8|23750.8|39
1655138820000|2022-06-13 16:47:00|23884.6|23794.6|23881.4|23791.4|23885.9|23795.9|23865.6|23775.6|38
1655138830000|2022-06-13 16:47:10|23880.3|23790.3|23810.7|23720.7|23882.6|23792.6|23805.1|23715.1|38
1655138840000|2022-06-13 16:47:20|23809.2|23719.2|23817.4|23727.4|23822.9|23732.9|23804.5|23714.5|40
1655138850000|2022-06-13 16:47:30|23817.7|23727.7|23819.4|23729.4|23819.4|23729.4|23808.2|23718.2|39
1655138860000|2022-06-13 16:47:40|23814.7|23724.7|23805.9|23715.9|23820.1|23730.1|23804.8|23714.8|37
1655138870000|2022-06-13 16:47:50|23807.3|23717.3|23777.2|23687.2|23809.1|23719.1|23777.2|23687.2|38
1655138880000|2022-06-13 16:48:00|23778.8|23688.8|23787.2|23697.2|23797|23707|23771.2|23681.2|35
1655138890000|2022-06-13 16:48:10|23790.4|23700.4|23760.7|23670.7|23790.4|23700.4|23760.7|23670.7|34
1655138900000|2022-06-13 16:48:20|23760.4|23670.4|23777.2|23687.2|23777.5|23687.5|23758.1|23668.1|33
1655138910000|2022-06-13 16:48:30|23773.9|23683.9|23758.2|23668.2|23783.6|23693.6|23758.1|23668.1|37
1655138920000|2022-06-13 16:48:40|23758.5|23668.5|23765.1|23675.1|23777.3|23687.3|23757.9|23667.9|39
1655138930000|2022-06-13 16:48:50|23764.8|23674.8|23762.7|23672.7|23764.8|23674.8|23756.6|23666.6|32
1655138940000|2022-06-13 16:49:00|23758.7|23668.7|23742|23652|23758.7|23668.7|23742|23652|36
1655138950000|2022-06-13 16:49:10|23739.1|23649.1|23745.7|23655.7|23745.7|23655.7|23731.9|23641.9|34
1655138960000|2022-06-13 16:49:20|23754.8|23664.8|23778.1|23688.1|23778.1|23688.1|23754.8|23664.8|36
1655138970000|2022-06-13 16:49:30|23782|23692|23792.3|23702.3|23796|23706|23779.9|23689.9|38
1655138980000|2022-06-13 16:49:40|23792|23702|23820.5|23730.5|23820.5|23730.5|23792|23702|36
1655138990000|2022-06-13 16:49:50|23817|23727|23806.4|23716.4|23822.9|23732.9|23806.4|23716.4|40
1655139000000|2022-06-13 16:50:00|23806.7|23716.7|23768.2|23678.2|23808.9|23718.9|23764|23674|37
1655139010000|2022-06-13 16:50:10|23763.8|23673.8|23791.3|23701.3|23802.2|23712.2|23760.5|23670.5|38
1655139020000|2022-06-13 16:50:20|23792.2|23702.2|23830|23740|23830|23740|23791.4|23701.4|37
1655139030000|2022-06-13 16:50:30|23826.3|23736.3|23839|23749|23844.1|23754.1|23823.1|23733.1|40
1655139040000|2022-06-13 16:50:40|23839.4|23749.4|23822.9|23732.9|23842.4|23752.4|23820.6|23730.6|39
1655139050000|2022-06-13 16:50:50|23823.5|23733.5|23817.4|23727.4|23823.5|23733.5|23814.3|23724.3|35
1655139060000|2022-06-13 16:51:00|23817.5|23727.5|23836.8|23746.8|23840.7|23750.7|23817.2|23727.2|38
1655139070000|2022-06-13 16:51:10|23839.4|23749.4|23842.1|23752.1|23850.1|23760.1|23839.4|23749.4|35
1655139080000|2022-06-13 16:51:20|23842.6|23752.6|23847.6|23757.6|23847.6|23757.6|23839.2|23749.2|37
1655139090000|2022-06-13 16:51:30|23848.5|23758.5|23828.7|23738.7|23849.8|23759.8|23828.7|23738.7|36
1655139100000|2022-06-13 16:51:40|23828.5|23738.5|23818.8|23728.8|23832.3|23742.3|23818.8|23728.8|29
1655139110000|2022-06-13 16:51:50|23818.6|23728.6|23793.3|23703.3|23830.5|23740.5|23788.1|23698.1|38
1655139120000|2022-06-13 16:52:00|23788.8|23698.8|23753.2|23663.2|23791.1|23701.1|23753.2|23663.2|36
1655139130000|2022-06-13 16:52:10|23754|23664|23768.1|23678.1|23784.8|23694.8|23754|23664|39
1655139140000|2022-06-13 16:52:20|23772.6|23682.6|23774.1|23684.1|23783.4|23693.4|23766.5|23676.5|38
1655139150000|2022-06-13 16:52:30|23774.8|23684.8|23778|23688|23783.5|23693.5|23773|23683|38
1655139160000|2022-06-13 16:52:40|23777.9|23687.9|23795.6|23705.6|23796.7|23706.7|23770.8|23680.8|36
1655139170000|2022-06-13 16:52:50|23798.1|23708.1|23822.9|23732.9|23828.9|23738.9|23798.1|23708.1|33
1655139180000|2022-06-13 16:53:00|23827.1|23737.1|23789.2|23699.2|23827.1|23737.1|23788.2|23698.2|36
1655139190000|2022-06-13 16:53:10|23788.1|23698.1|23768.2|23678.2|23788.9|23698.9|23768.2|23678.2|38
1655139200000|2022-06-13 16:53:20|23769.3|23679.3|23758.8|23668.8|23770.6|23680.6|23757.4|23667.4|38
1655139210000|2022-06-13 16:53:30|23751|23661|23757.3|23667.3|23762.8|23672.8|23743.9|23653.9|39
1655139220000|2022-06-13 16:53:40|23760.7|23670.7|23746.5|23656.5|23762.5|23672.5|23745.2|23655.2|37
1655139230000|2022-06-13 16:53:50|23746.7|23656.7|23742.6|23652.6|23751.4|23661.4|23740.3|23650.3|37
1655139240000|2022-06-13 16:54:00|23743.1|23653.1|23730.9|23640.9|23748.6|23658.6|23727.3|23637.3|35
1655139250000|2022-06-13 16:54:10|23725.3|23635.3|23714.5|23624.5|23730.5|23640.5|23713.1|23623.1|39
1655139260000|2022-06-13 16:54:20|23715.9|23625.9|23721.6|23631.6|23726.7|23636.7|23712.1|23622.1|39
1655139270000|2022-06-13 16:54:30|23720.8|23630.8|23704|23614|23722.5|23632.5|23702.3|23612.3|37
1655139280000|2022-06-13 16:54:40|23703.8|23613.8|23717.2|23627.2|23717.2|23627.2|23701.7|23611.7|34
1655139290000|2022-06-13 16:54:50|23717.3|23627.3|23716.5|23626.5|23728.9|23638.9|23716.5|23626.5|36
1655139300000|2022-06-13 16:55:00|23717.7|23627.7|23706.6|23616.6|23717.7|23627.7|23703.7|23613.7|40
1655139310000|2022-06-13 16:55:10|23707.9|23617.9|23711.9|23621.9|23718.5|23628.5|23703|23613|40
1655139320000|2022-06-13 16:55:20|23711.8|23621.8|23741.1|23651.1|23743.9|23653.9|23707.6|23617.6|39
1655139330000|2022-06-13 16:55:30|23743.1|23653.1|23739.8|23649.8|23753|23663|23739.8|23649.8|37
1655139340000|2022-06-13 16:55:40|23738.6|23648.6|23753.7|23663.7|23763.3|23673.3|23734.1|23644.1|36
1655139350000|2022-06-13 16:55:50|23753.5|23663.5|23764.2|23674.2|23768|23678|23751.9|23661.9|36
1655139360000|2022-06-13 16:56:00|23761.7|23671.7|23738|23648|23764.7|23674.7|23738|23648|36
1655139370000|2022-06-13 16:56:10|23737|23647|23740.2|23650.2|23743.6|23653.6|23733.4|23643.4|38
1655139380000|2022-06-13 16:56:20|23739.1|23649.1|23755.2|23665.2|23756.3|23666.3|23733.2|23643.2|36
1655139390000|2022-06-13 16:56:30|23753.1|23663.1|23745.6|23655.6|23753.1|23663.1|23738.5|23648.5|40
1655139400000|2022-06-13 16:56:40|23747.9|23657.9|23737.7|23647.7|23749.4|23659.4|23733.1|23643.1|37
1655139410000|2022-06-13 16:56:50|23735.3|23645.3|23713.6|23623.6|23737.3|23647.3|23713.6|23623.6|38
1655139420000|2022-06-13 16:57:00|23715.6|23625.6|23726.2|23636.2|23732.2|23642.2|23713.4|23623.4|40
1655139430000|2022-06-13 16:57:10|23728.1|23638.1|23713.3|23623.3|23728.6|23638.6|23713.3|23623.3|35
1655139440000|2022-06-13 16:57:20|23711.3|23621.3|23694|23604|23711.3|23621.3|23693.4|23603.4|40
1655139450000|2022-06-13 16:57:30|23694.7|23604.7|23691.4|23601.4|23703.3|23613.3|23691|23601|37
1655139460000|2022-06-13 16:57:40|23691.8|23601.8|23689.7|23599.7|23698.9|23608.9|23686.9|23596.9|37
1655139470000|2022-06-13 16:57:50|23692.4|23602.4|23693.2|23603.2|23693.7|23603.7|23687.4|23597.4|39
1655139480000|2022-06-13 16:58:00|23691.4|23601.4|23705.3|23615.3|23713.4|23623.4|23685.4|23595.4|39
1655139490000|2022-06-13 16:58:10|23705.2|23615.2|23698.1|23608.1|23705.2|23615.2|23685.2|23595.2|35
1655139500000|2022-06-13 16:58:20|23700|23610|23712.6|23622.6|23713.1|23623.1|23692.2|23602.2|39
1655139510000|2022-06-13 16:58:30|23712|23622|23718.3|23628.3|23725.3|23635.3|23712|23622|38
1655139520000|2022-06-13 16:58:40|23716.6|23626.6|23744.1|23654.1|23744.1|23654.1|23714.7|23624.7|39
1655139530000|2022-06-13 16:58:50|23743.4|23653.4|23733.9|23643.9|23748.5|23658.5|23732.6|23642.6|39
1655139540000|2022-06-13 16:59:00|23730.9|23640.9|23708.5|23618.5|23735.6|23645.6|23707.4|23617.4|36
1655139550000|2022-06-13 16:59:10|23707.5|23617.5|23708.1|23618.1|23710.1|23620.1|23706|23616|34
1655139560000|2022-06-13 16:59:20|23707.1|23617.1|23716.6|23626.6|23716.6|23626.6|23703|23613|37
1655139570000|2022-06-13 16:59:30|23718.6|23628.6|23705.5|23615.5|23719|23629|23696|23606|35
1655139580000|2022-06-13 16:59:40|23706.1|23616.1|23712.1|23622.1|23712.3|23622.3|23705.4|23615.4|38
1655139590000|2022-06-13 16:59:50|23711.6|23621.6|23747.4|23657.4|23749.4|23659.4|23710|23620|39
1655139600000|2022-06-13 17:00:00|23748.1|23658.1|23736.1|23646.1|23751.3|23661.3|23734.9|23644.9|39
1655139610000|2022-06-13 17:00:10|23736.7|23646.7|23749.5|23659.5|23749.5|23659.5|23728.4|23638.4|37
1655139620000|2022-06-13 17:00:20|23748.8|23658.8|23742.5|23652.5|23748.8|23658.8|23739.5|23649.5|38
1655139630000|2022-06-13 17:00:30|23741.1|23651.1|23762.9|23672.9|23762.9|23672.9|23732.3|23642.3|40
1655139640000|2022-06-13 17:00:40|23760.7|23670.7|23757|23667|23775.5|23685.5|23756.7|23666.7|37
1655139650000|2022-06-13 17:00:50|23758.5|23668.5|23758.2|23668.2|23759.5|23669.5|23747.5|23657.5|40
1655139660000|2022-06-13 17:01:00|23757.2|23667.2|23744|23654|23767.2|23677.2|23743.7|23653.7|38
1655139670000|2022-06-13 17:01:10|23744.7|23654.7|23737.7|23647.7|23746.9|23656.9|23733.6|23643.6|37
1655139680000|2022-06-13 17:01:20|23737.9|23647.9|23729.5|23639.5|23763.7|23673.7|23729.5|23639.5|40
1655139690000|2022-06-13 17:01:30|23726.4|23636.4|23731.6|23641.6|23735.9|23645.9|23725.8|23635.8|36
1655139700000|2022-06-13 17:01:40|23731.4|23641.4|23717.5|23627.5|23734|23644|23716.9|23626.9|35
1655139710000|2022-06-13 17:01:50|23717.7|23627.7|23698.5|23608.5|23717.7|23627.7|23698.5|23608.5|38
1655139720000|2022-06-13 17:02:00|23698.8|23608.8|23688.3|23598.3|23700.9|23610.9|23687.9|23597.9|36
1655139730000|2022-06-13 17:02:10|23688.2|23598.2|23702.9|23612.9|23703.9|23613.9|23688.2|23598.2|40
1655139740000|2022-06-13 17:02:20|23701.7|23611.7|23691.3|23601.3|23702.9|23612.9|23691.2|23601.2|36
1655139750000|2022-06-13 17:02:30|23690.1|23600.1|23683.8|23593.8|23690.1|23600.1|23681.9|23591.9|38
1655139760000|2022-06-13 17:02:40|23686.6|23596.6|23683.6|23593.6|23686.6|23596.6|23677.5|23587.5|38
1655139770000|2022-06-13 17:02:50|23683.9|23593.9|23685.9|23595.9|23692.3|23602.3|23680.3|23590.3|35
1655139780000|2022-06-13 17:03:00|23686.1|23596.1|23675.7|23585.7|23688.8|23598.8|23675.5|23585.5|38
1655139790000|2022-06-13 17:03:10|23675.1|23585.1|23676.1|23586.1|23678.5|23588.5|23672|23582|37
1655139800000|2022-06-13 17:03:20|23676.2|23586.2|23679.7|23589.7|23686.1|23596.1|23670.7|23580.7|37
1655139810000|2022-06-13 17:03:30|23680.4|23590.4|23700|23610|23700|23610|23678.3|23588.3|38
1655139820000|2022-06-13 17:03:40|23700.1|23610.1|23689.3|23599.3|23701|23611|23684.5|23594.5|38
1655139830000|2022-06-13 17:03:50|23688.3|23598.3|23660.1|23570.1|23692.6|23602.6|23659.8|23569.8|40
1655139840000|2022-06-13 17:04:00|23659.5|23569.5|23624.6|23534.6|23659.5|23569.5|23624.6|23534.6|39
1655139850000|2022-06-13 17:04:10|23619.5|23529.5|23598.8|23508.8|23620.5|23530.5|23594.3|23504.3|38
1655139860000|2022-06-13 17:04:20|23595.9|23505.9|23585.4|23495.4|23595.9|23505.9|23579.8|23489.8|38
1655139870000|2022-06-13 17:04:30|23586.9|23496.9|23570.8|23480.8|23596.2|23506.2|23565.4|23475.4|39
1655139880000|2022-06-13 17:04:40|23571.1|23481.1|23557.7|23467.7|23571.9|23481.9|23554.3|23464.3|38
1655139890000|2022-06-13 17:04:50|23553.7|23463.7|23520.1|23430.1|23554.9|23464.9|23520.1|23430.1|36
1655139900000|2022-06-13 17:05:00|23521.5|23431.5|23498.4|23408.4|23522.1|23432.1|23492|23402|40
1655139910000|2022-06-13 17:05:10|23499.2|23409.2|23501.5|23411.5|23507.8|23417.8|23480.6|23390.6|39
1655139920000|2022-06-13 17:05:20|23503.2|23413.2|23512.5|23422.5|23513.3|23423.3|23502.3|23412.3|38
1655139930000|2022-06-13 17:05:30|23513.8|23423.8|23489.5|23399.5|23523.9|23433.9|23488.4|23398.4|40
1655139940000|2022-06-13 17:05:40|23489|23399|23478.4|23388.4|23489|23399|23472.5|23382.5|36
1655139950000|2022-06-13 17:05:50|23478|23388|23479.6|23389.6|23480.6|23390.6|23468.3|23378.3|38
1655139960000|2022-06-13 17:06:00|23480.4|23390.4|23492.3|23402.3|23493.3|23403.3|23480.4|23390.4|37
1655139970000|2022-06-13 17:06:10|23495.3|23405.3|23511.6|23421.6|23517.2|23427.2|23493.9|23403.9|37
1655139980000|2022-06-13 17:06:20|23513|23423|23525.7|23435.7|23525.7|23435.7|23513|23423|37
1655139990000|2022-06-13 17:06:30|23527.8|23437.8|23544.1|23454.1|23546.4|23456.4|23525.2|23435.2|35
1655140000000|2022-06-13 17:06:40|23544.2|23454.2|23585.3|23495.3|23586.2|23496.2|23543.4|23453.4|37
1655140010000|2022-06-13 17:06:50|23584.5|23494.5|23570.9|23480.9|23584.5|23494.5|23569.3|23479.3|37
1655140020000|2022-06-13 17:07:00|23568.8|23478.8|23598.4|23508.4|23598.4|23508.4|23550.5|23460.5|37
1655140030000|2022-06-13 17:07:10|23600.6|23510.6|23604.4|23514.4|23635.1|23545.1|23599.5|23509.5|39
1655140040000|2022-06-13 17:07:20|23605.4|23515.4|23583.8|23493.8|23612.4|23522.4|23583.3|23493.3|39
1655140050000|2022-06-13 17:07:30|23583.7|23493.7|23573|23483|23588.1|23498.1|23568.8|23478.8|35
1655140060000|2022-06-13 17:07:40|23571.7|23481.7|23570.3|23480.3|23573.5|23483.5|23563|23473|38
1655140070000|2022-06-13 17:07:50|23571|23481|23540.5|23450.5|23571.3|23481.3|23540.5|23450.5|40
1655140080000|2022-06-13 17:08:00|23542.9|23452.9|23535.8|23445.8|23542.9|23452.9|23517|23427|37
1655140090000|2022-06-13 17:08:10|23538.9|23448.9|23555.2|23465.2|23569.1|23479.1|23538.9|23448.9|39
1655140100000|2022-06-13 17:08:20|23554.1|23464.1|23563|23473|23567.7|23477.7|23552.6|23462.6|37
1655140110000|2022-06-13 17:08:30|23561|23471|23549.1|23459.1|23561|23471|23535.9|23445.9|39
1655140120000|2022-06-13 17:08:40|23548.6|23458.6|23558.9|23468.9|23565.6|23475.6|23548.6|23458.6|36
1655140130000|2022-06-13 17:08:50|23556.9|23466.9|23527.4|23437.4|23556.9|23466.9|23527.4|23437.4|36
1655140140000|2022-06-13 17:09:00|23519.7|23429.7|23522.1|23432.1|23522.1|23432.1|23510.8|23420.8|25
1655140150000|2022-06-13 17:09:10|23524.6|23434.6|23548.7|23458.7|23564.8|23474.8|23524.6|23434.6|40
1655140160000|2022-06-13 17:09:20|23548.4|23458.4|23558.5|23468.5|23558.5|23468.5|23534.6|23444.6|39
1655140170000|2022-06-13 17:09:30|23558.6|23468.6|23563.4|23473.4|23563.6|23473.6|23549.7|23459.7|36
1655140180000|2022-06-13 17:09:40|23564.9|23474.9|23565.6|23475.6|23567.6|23477.6|23562.7|23472.7|34
1655140190000|2022-06-13 17:09:50|23567.6|23477.6|23572.8|23482.8|23574.5|23484.5|23565.3|23475.3|35
1655140200000|2022-06-13 17:10:00|23569.7|23479.7|23596.1|23506.1|23602.6|23512.6|23569.5|23479.5|38
1655140210000|2022-06-13 17:10:10|23594.6|23504.6|23582|23492|23594.6|23504.6|23579.7|23489.7|40
1655140220000|2022-06-13 17:10:20|23581.2|23491.2|23561.1|23471.1|23581.5|23491.5|23560.2|23470.2|39
1655140230000|2022-06-13 17:10:30|23559.2|23469.2|23551.3|23461.3|23559.2|23469.2|23545|23455|35
1655140240000|2022-06-13 17:10:40|23552.1|23462.1|23531.8|23441.8|23552.1|23462.1|23529.7|23439.7|38
1655140250000|2022-06-13 17:10:50|23531.6|23441.6|23533.1|23443.1|23538.2|23448.2|23530.6|23440.6|37
1655140260000|2022-06-13 17:11:00|23529.9|23439.9|23543|23453|23550.5|23460.5|23526.5|23436.5|39
1655140270000|2022-06-13 17:11:10|23539.9|23449.9|23553.2|23463.2|23553.2|23463.2|23535.1|23445.1|38
1655140280000|2022-06-13 17:11:20|23554.8|23464.8|23576.3|23486.3|23576.3|23486.3|23554.8|23464.8|33
1655140290000|2022-06-13 17:11:30|23577.1|23487.1|23569|23479|23579.4|23489.4|23567.2|23477.2|35
1655140300000|2022-06-13 17:11:40|23571.4|23481.4|23583.4|23493.4|23584.1|23494.1|23571|23481|38
1655140310000|2022-06-13 17:11:50|23584.1|23494.1|23594.6|23504.6|23595.8|23505.8|23582.9|23492.9|40
1655140320000|2022-06-13 17:12:00|23593.5|23503.5|23562.6|23472.6|23593.5|23503.5|23552.8|23462.8|40
1655140330000|2022-06-13 17:12:10|23563.6|23473.6|23553.8|23463.8|23563.6|23473.6|23541|23451|37
1655140340000|2022-06-13 17:12:20|23553.4|23463.4|23559.1|23469.1|23559.1|23469.1|23537.8|23447.8|39
1655140350000|2022-06-13 17:12:30|23558.8|23468.8|23574.7|23484.7|23575.5|23485.5|23557.3|23467.3|39
1655140360000|2022-06-13 17:12:40|23576.1|23486.1|23559.5|23469.5|23579|23489|23559.5|23469.5|38
1655140370000|2022-06-13 17:12:50|23558|23468|23557.8|23467.8|23559.2|23469.2|23544.3|23454.3|35
1655140380000|2022-06-13 17:13:00|23557.4|23467.4|23551.5|23461.5|23570.7|23480.7|23546.7|23456.7|37
1655140390000|2022-06-13 17:13:10|23547|23457|23500.1|23410.1|23550|23460|23499.1|23409.1|39
1655140400000|2022-06-13 17:13:20|23499.9|23409.9|23498.1|23408.1|23503.7|23413.7|23495.8|23405.8|35
1655140410000|2022-06-13 17:13:30|23501|23411|23495|23405|23501|23411|23492|23402|39
1655140420000|2022-06-13 17:13:40|23493.2|23403.2|23472.8|23382.8|23497.4|23407.4|23472.8|23382.8|39
1655140430000|2022-06-13 17:13:50|23468.5|23378.5|23466.3|23376.3|23474.2|23384.2|23464.4|23374.4|37
1655140440000|2022-06-13 17:14:00|23464.8|23374.8|23458|23368|23476.3|23386.3|23452.5|23362.5|40
1655140450000|2022-06-13 17:14:10|23457.3|23367.3|23463.4|23373.4|23463.6|23373.6|23454.6|23364.6|39
1655140460000|2022-06-13 17:14:20|23463|23373|23460.5|23370.5|23464.1|23374.1|23456.6|23366.6|37
1655140470000|2022-06-13 17:14:30|23462|23372|23473|23383|23473.2|23383.2|23460.8|23370.8|38
1655140480000|2022-06-13 17:14:40|23477.3|23387.3|23510.6|23420.6|23510.6|23420.6|23476.2|23386.2|37
1655140490000|2022-06-13 17:14:50|23509.2|23419.2|23514.7|23424.7|23515.9|23425.9|23503.1|23413.1|39
1655140500000|2022-06-13 17:15:00|23514.9|23424.9|23520.6|23430.6|23520.6|23430.6|23479.3|23389.3|40
1655140510000|2022-06-13 17:15:10|23522.4|23432.4|23515.2|23425.2|23522.4|23432.4|23504.9|23414.9|35
1655140520000|2022-06-13 17:15:20|23516.3|23426.3|23516.2|23426.2|23519.3|23429.3|23507.1|23417.1|37
1655140530000|2022-06-13 17:15:30|23511.6|23421.6|23528.2|23438.2|23529.2|23439.2|23506.1|23416.1|38
1655140540000|2022-06-13 17:15:40|23529.2|23439.2|23514|23424|23530.4|23440.4|23510|23420|39
1655140550000|2022-06-13 17:15:50|23513.8|23423.8|23517.4|23427.4|23527.2|23437.2|23512.5|23422.5|37
1655140560000|2022-06-13 17:16:00|23517.5|23427.5|23532.8|23442.8|23538.3|23448.3|23516.7|23426.7|38
1655140570000|2022-06-13 17:16:10|23531.3|23441.3|23525.3|23435.3|23534.6|23444.6|23522.9|23432.9|38
1655140580000|2022-06-13 17:16:20|23522.3|23432.3|23498.6|23408.6|23522.3|23432.3|23496.7|23406.7|34
1655140590000|2022-06-13 17:16:30|23500.6|23410.6|23481.1|23391.1|23500.6|23410.6|23480|23390|37
1655140600000|2022-06-13 17:16:40|23481.6|23391.6|23468.2|23378.2|23482.3|23392.3|23466.5|23376.5|39
1655140610000|2022-06-13 17:16:50|23463.4|23373.4|23452.2|23362.2|23463.4|23373.4|23443.1|23353.1|39
1655140620000|2022-06-13 17:17:00|23456|23366|23450.9|23360.9|23457.2|23367.2|23444.9|23354.9|39
1655140630000|2022-06-13 17:17:10|23451.9|23361.9|23461.5|23371.5|23465.6|23375.6|23451.9|23361.9|39
1655140640000|2022-06-13 17:17:20|23462.5|23372.5|23487.9|23397.9|23489.2|23399.2|23462.5|23372.5|37
1655140650000|2022-06-13 17:17:30|23486.5|23396.5|23483.5|23393.5|23488.1|23398.1|23482.4|23392.4|40
1655140660000|2022-06-13 17:17:40|23484.5|23394.5|23460.9|23370.9|23487.4|23397.4|23456.1|23366.1|37
1655140670000|2022-06-13 17:17:50|23456|23366|23453.1|23363.1|23456|23366|23448.4|23358.4|39
1655140680000|2022-06-13 17:18:00|23454.1|23364.1|23448.1|23358.1|23454.6|23364.6|23448.1|23358.1|37
1655140690000|2022-06-13 17:18:10|23447.7|23357.7|23440.4|23350.4|23449.5|23359.5|23439.2|23349.2|37
1655140700000|2022-06-13 17:18:20|23440.1|23350.1|23413.3|23323.3|23444.8|23354.8|23413.3|23323.3|36
1655140710000|2022-06-13 17:18:30|23410.1|23320.1|23401.7|23311.7|23413|23323|23399.2|23309.2|39
1655140720000|2022-06-13 17:18:40|23399.2|23309.2|23399.1|23309.1|23404.6|23314.6|23397|23307|35
1655140730000|2022-06-13 17:18:50|23398.7|23308.7|23471.6|23381.6|23471.6|23381.6|23395.8|23305.8|38
1655140740000|2022-06-13 17:19:00|23468.9|23378.9|23458.2|23368.2|23470.8|23380.8|23431.5|23341.5|39
1655140750000|2022-06-13 17:19:10|23460.8|23370.8|23437.5|23347.5|23470.4|23380.4|23435.5|23345.5|39
1655140760000|2022-06-13 17:19:20|23436.9|23346.9|23453.5|23363.5|23454.4|23364.4|23434.8|23344.8|38
1655140770000|2022-06-13 17:19:30|23453|23363|23475.6|23385.6|23475.6|23385.6|23453|23363|37
1655140780000|2022-06-13 17:19:40|23475|23385|23482.7|23392.7|23482.7|23392.7|23473.9|23383.9|36
1655140790000|2022-06-13 17:19:50|23482|23392|23494.7|23404.7|23494.7|23404.7|23480.1|23390.1|35
1655140800000|2022-06-13 17:20:00|23492.1|23402.1|23446.9|23356.9|23496.4|23406.4|23446.9|23356.9|39
1655140810000|2022-06-13 17:20:10|23448.4|23358.4|23456.8|23366.8|23456.8|23366.8|23441.9|23351.9|40
1655140820000|2022-06-13 17:20:20|23459.1|23369.1|23457.2|23367.2|23469|23379|23455.8|23365.8|38
1655140830000|2022-06-13 17:20:30|23455.5|23365.5|23474.3|23384.3|23476|23386|23455.4|23365.4|37
1655140840000|2022-06-13 17:20:40|23475|23385|23470|23380|23475.9|23385.9|23465.4|23375.4|37
1655140850000|2022-06-13 17:20:50|23470.1|23380.1|23480.8|23390.8|23485|23395|23463.8|23373.8|37
1655140860000|2022-06-13 17:21:00|23479.8|23389.8|23481|23391|23481|23391|23466.7|23376.7|39
1655140870000|2022-06-13 17:21:10|23483.3|23393.3|23464.4|23374.4|23491.7|23401.7|23463.1|23373.1|37
1655140880000|2022-06-13 17:21:20|23464.2|23374.2|23443.9|23353.9|23465.8|23375.8|23443.6|23353.6|38
1655140890000|2022-06-13 17:21:30|23446.2|23356.2|23439.5|23349.5|23452.7|23362.7|23439.5|23349.5|34
1655140900000|2022-06-13 17:21:40|23439.8|23349.8|23448.9|23358.9|23448.9|23358.9|23430.8|23340.8|37
1655140910000|2022-06-13 17:21:50|23442.8|23352.8|23431.6|23341.6|23443.3|23353.3|23431.6|23341.6|36
1655140920000|2022-06-13 17:22:00|23432.6|23342.6|23439.3|23349.3|23439.3|23349.3|23421.6|23331.6|39
1655140930000|2022-06-13 17:22:10|23439.5|23349.5|23442.5|23352.5|23442.5|23352.5|23428.1|23338.1|37
1655140940000|2022-06-13 17:22:20|23442|23352|23436.5|23346.5|23444.6|23354.6|23432.8|23342.8|36
1655140950000|2022-06-13 17:22:30|23435.7|23345.7|23463.4|23373.4|23463.6|23373.6|23435.7|23345.7|36
1655140960000|2022-06-13 17:22:40|23463.6|23373.6|23450|23360|23463.8|23373.8|23444|23354|36
1655140970000|2022-06-13 17:22:50|23450.8|23360.8|23466.6|23376.6|23467.6|23377.6|23450.8|23360.8|35
1655140980000|2022-06-13 17:23:00|23466.9|23376.9|23480.1|23390.1|23480.3|23390.3|23466.3|23376.3|35
1655140990000|2022-06-13 17:23:10|23477.7|23387.7|23493.2|23403.2|23496.1|23406.1|23476.9|23386.9|39
1655141000000|2022-06-13 17:23:20|23492.3|23402.3|23480.7|23390.7|23496.2|23406.2|23480.7|23390.7|37
1655141010000|2022-06-13 17:23:30|23480.2|23390.2|23492.3|23402.3|23495.9|23405.9|23480.2|23390.2|36
1655141020000|2022-06-13 17:23:40|23490.7|23400.7|23497.1|23407.1|23500.4|23410.4|23490.7|23400.7|40
1655141030000|2022-06-13 17:23:50|23499.1|23409.1|23507.8|23417.8|23507.8|23417.8|23497.8|23407.8|38
1655141040000|2022-06-13 17:24:00|23507.7|23417.7|23479|23389|23509.3|23419.3|23470.6|23380.6|38
1655141050000|2022-06-13 17:24:10|23478.4|23388.4|23493.2|23403.2|23494.7|23404.7|23476.9|23386.9|39
1655141060000|2022-06-13 17:24:20|23493.5|23403.5|23460.2|23370.2|23494.7|23404.7|23460.2|23370.2|40
1655141070000|2022-06-13 17:24:30|23455.6|23365.6|23439.8|23349.8|23455.6|23365.6|23437.3|23347.3|37
1655141080000|2022-06-13 17:24:40|23439.7|23349.7|23445.4|23355.4|23447.3|23357.3|23439.7|23349.7|38
1655141090000|2022-06-13 17:24:50|23447.9|23357.9|23435.6|23345.6|23449.1|23359.1|23435.6|23345.6|39
1655141100000|2022-06-13 17:25:00|23436.1|23346.1|23463.4|23373.4|23471|23381|23436.1|23346.1|38
1655141110000|2022-06-13 17:25:10|23463.1|23373.1|23412|23322|23463.1|23373.1|23411.1|23321.1|39
1655141120000|2022-06-13 17:25:20|23413.6|23323.6|23425.4|23335.4|23425.4|23335.4|23406.2|23316.2|40
1655141130000|2022-06-13 17:25:30|23425.6|23335.6|23414.3|23324.3|23425.8|23335.8|23414.3|23324.3|34
1655141140000|2022-06-13 17:25:40|23414.2|23324.2|23411.3|23321.3|23414.6|23324.6|23406.3|23316.3|37
1655141150000|2022-06-13 17:25:50|23412|23322|23406.8|23316.8|23412.1|23322.1|23405.7|23315.7|37
1655141160000|2022-06-13 17:26:00|23405.8|23315.8|23384.3|23294.3|23407.4|23317.4|23382.3|23292.3|33
1655141170000|2022-06-13 17:26:10|23383|23293|23380.3|23290.3|23383.6|23293.6|23370.9|23280.9|31
1655141180000|2022-06-13 17:26:20|23379.3|23289.3|23348.1|23258.1|23379.3|23289.3|23348|23258|24
1655141190000|2022-06-13 17:26:30|23348.3|23258.3|23347.8|23257.8|23353.6|23263.6|23336.7|23246.7|40
1655141200000|2022-06-13 17:26:40|23345.5|23255.5|23341|23251|23348.6|23258.6|23334.6|23244.6|39
1655141210000|2022-06-13 17:26:50|23341.9|23251.9|23323.3|23233.3|23350.3|23260.3|23320|23230|37
1655141220000|2022-06-13 17:27:00|23321.5|23231.5|23299.6|23209.6|23323.4|23233.4|23297.8|23207.8|39
1655141230000|2022-06-13 17:27:10|23300.4|23210.4|23346.5|23256.5|23350.1|23260.1|23300.4|23210.4|39
1655141240000|2022-06-13 17:27:20|23347.4|23257.4|23326.4|23236.4|23347.4|23257.4|23324.7|23234.7|39
1655141250000|2022-06-13 17:27:30|23326.6|23236.6|23320.8|23230.8|23331|23241|23320.2|23230.2|39
1655141260000|2022-06-13 17:27:40|23322.8|23232.8|23326.1|23236.1|23328.2|23238.2|23315.9|23225.9|36
1655141270000|2022-06-13 17:27:50|23327|23237|23301.7|23211.7|23327.1|23237.1|23301.1|23211.1|39
1655141280000|2022-06-13 17:28:00|23299.8|23209.8|23296.9|23206.9|23306.1|23216.1|23292.7|23202.7|38
1655141290000|2022-06-13 17:28:10|23298.2|23208.2|23299.5|23209.5|23303.8|23213.8|23298.2|23208.2|34
1655141300000|2022-06-13 17:28:20|23299.2|23209.2|23290.3|23200.3|23303.9|23213.9|23290.3|23200.3|35
1655141310000|2022-06-13 17:28:30|23288|23198|23268.8|23178.8|23288.9|23198.9|23266.8|23176.8|35
1655141320000|2022-06-13 17:28:40|23267.1|23177.1|23293.6|23203.6|23293.9|23203.9|23262|23172|37
1655141330000|2022-06-13 17:28:50|23292.9|23202.9|23314.8|23224.8|23314.8|23224.8|23292.9|23202.9|39
1655141340000|2022-06-13 17:29:00|23316.8|23226.8|23340.5|23250.5|23345.2|23255.2|23316.8|23226.8|33
1655141350000|2022-06-13 17:29:10|23340.6|23250.6|23346.2|23256.2|23347.6|23257.6|23337.4|23247.4|38
1655141360000|2022-06-13 17:29:20|23345.1|23255.1|23330.1|23240.1|23345.1|23255.1|23330.1|23240.1|34
1655141370000|2022-06-13 17:29:30|23330.3|23240.3|23304.8|23214.8|23333.3|23243.3|23304.8|23214.8|36
1655141380000|2022-06-13 17:29:40|23304.9|23214.9|23290.5|23200.5|23306.7|23216.7|23288.9|23198.9|35
1655141390000|2022-06-13 17:29:50|23290.9|23200.9|23293.3|23203.3|23299.8|23209.8|23289.4|23199.4|38
1655141400000|2022-06-13 17:30:00|23294.1|23204.1|23329.1|23239.1|23334|23244|23282.3|23192.3|39
1655141410000|2022-06-13 17:30:10|23327.9|23237.9|23330.3|23240.3|23333|23243|23315.2|23225.2|40
1655141420000|2022-06-13 17:30:20|23329.7|23239.7|23342.6|23252.6|23346.6|23256.6|23329.7|23239.7|39
1655141430000|2022-06-13 17:30:30|23342.3|23252.3|23341.6|23251.6|23355.3|23265.3|23341.6|23251.6|38
1655141440000|2022-06-13 17:30:40|23341.2|23251.2|23346.5|23256.5|23349.2|23259.2|23340.7|23250.7|37
1655141450000|2022-06-13 17:30:50|23347.3|23257.3|23341.4|23251.4|23353.3|23263.3|23341.4|23251.4|36
1655141460000|2022-06-13 17:31:00|23342.6|23252.6|23353.4|23263.4|23357.6|23267.6|23342.5|23252.5|37
1655141470000|2022-06-13 17:31:10|23352|23262|23356.2|23266.2|23356.7|23266.7|23346.9|23256.9|38
1655141480000|2022-06-13 17:31:20|23355.6|23265.6|23349.2|23259.2|23359.4|23269.4|23348.4|23258.4|37
1655141490000|2022-06-13 17:31:30|23348.8|23258.8|23349.1|23259.1|23354.3|23264.3|23343.7|23253.7|36
1655141500000|2022-06-13 17:31:40|23349.7|23259.7|23344|23254|23350.7|23260.7|23341.2|23251.2|36
1655141510000|2022-06-13 17:31:50|23344.3|23254.3|23324.5|23234.5|23354|23264|23324.5|23234.5|38
1655141520000|2022-06-13 17:32:00|23324.3|23234.3|23319.6|23229.6|23324.3|23234.3|23309.3|23219.3|35
1655141530000|2022-06-13 17:32:10|23321.6|23231.6|23320.4|23230.4|23337|23247|23318.9|23228.9|39
1655141540000|2022-06-13 17:32:20|23317.6|23227.6|23320|23230|23320.7|23230.7|23308.3|23218.3|36
1655141550000|2022-06-13 17:32:30|23317.4|23227.4|23329.5|23239.5|23330.1|23240.1|23311|23221|38
1655141560000|2022-06-13 17:32:40|23330.1|23240.1|23355.7|23265.7|23356.5|23266.5|23329.7|23239.7|39
1655141570000|2022-06-13 17:32:50|23359.5|23269.5|23352.1|23262.1|23362.8|23272.8|23351.3|23261.3|38
1655141580000|2022-06-13 17:33:00|23352.4|23262.4|23339.5|23249.5|23352.4|23262.4|23338.3|23248.3|38
1655141590000|2022-06-13 17:33:10|23340.4|23250.4|23359.7|23269.7|23360.2|23270.2|23340.4|23250.4|37
1655141600000|2022-06-13 17:33:20|23356.4|23266.4|23347.2|23257.2|23356.4|23266.4|23344.1|23254.1|35
1655141610000|2022-06-13 17:33:30|23345.1|23255.1|23336.2|23246.2|23349.9|23259.9|23333.4|23243.4|34
1655141620000|2022-06-13 17:33:40|23336.3|23246.3|23333.1|23243.1|23339.3|23249.3|23333|23243|37
1655141630000|2022-06-13 17:33:50|23333.2|23243.2|23346.1|23256.1|23350.7|23260.7|23333.1|23243.1|36
1655141640000|2022-06-13 17:34:00|23345|23255|23319.7|23229.7|23345|23255|23319.7|23229.7|36
1655141650000|2022-06-13 17:34:10|23320.5|23230.5|23296.2|23206.2|23320.5|23230.5|23290.3|23200.3|40
1655141660000|2022-06-13 17:34:20|23296.5|23206.5|23310.4|23220.4|23311|23221|23294.8|23204.8|37
1655141670000|2022-06-13 17:34:30|23311.1|23221.1|23306|23216|23320.8|23230.8|23300.1|23210.1|39
1655141680000|2022-06-13 17:34:40|23302.4|23212.4|23290.7|23200.7|23306.8|23216.8|23290.7|23200.7|37
1655141690000|2022-06-13 17:34:50|23288.5|23198.5|23294.8|23204.8|23297.6|23207.6|23286.8|23196.8|38
1655141700000|2022-06-13 17:35:00|23296.7|23206.7|23279.4|23189.4|23296.7|23206.7|23279.4|23189.4|37
1655141710000|2022-06-13 17:35:10|23282|23192|23267.4|23177.4|23282.2|23192.2|23267.4|23177.4|38
1655141720000|2022-06-13 17:35:20|23270.8|23180.8|23303.3|23213.3|23304.9|23214.9|23268.9|23178.9|39
1655141730000|2022-06-13 17:35:30|23304.1|23214.1|23305.8|23215.8|23311.3|23221.3|23301.9|23211.9|37
1655141740000|2022-06-13 17:35:40|23308|23218|23303.6|23213.6|23311.7|23221.7|23302.9|23212.9|38
1655141750000|2022-06-13 17:35:50|23302.6|23212.6|23317|23227|23317|23227|23302.6|23212.6|38
1655141760000|2022-06-13 17:36:00|23315.7|23225.7|23311.9|23221.9|23318|23228|23308.4|23218.4|39
1655141770000|2022-06-13 17:36:10|23314.8|23224.8|23313.7|23223.7|23326|23236|23309.5|23219.5|40
1655141780000|2022-06-13 17:36:20|23313.3|23223.3|23312.2|23222.2|23326.9|23236.9|23311.5|23221.5|38
1655141790000|2022-06-13 17:36:30|23311.3|23221.3|23313|23223|23316|23226|23303.7|23213.7|38
1655141800000|2022-06-13 17:36:40|23311.6|23221.6|23281.4|23191.4|23313.6|23223.6|23281.4|23191.4|39
1655141810000|2022-06-13 17:36:50|23279.3|23189.3|23267.4|23177.4|23285.6|23195.6|23254.5|23164.5|35
1655141820000|2022-06-13 17:37:00|23267.1|23177.1|23265.4|23175.4|23267.1|23177.1|23256.8|23166.8|38
1655141830000|2022-06-13 17:37:10|23263.9|23173.9|23246.2|23156.2|23263.9|23173.9|23236.1|23146.1|36
1655141840000|2022-06-13 17:37:20|23247|23157|23240.5|23150.5|23254.5|23164.5|23239|23149|40
1655141850000|2022-06-13 17:37:30|23242|23152|23230.6|23140.6|23245.7|23155.7|23230|23140|34
1655141860000|2022-06-13 17:37:40|23230.7|23140.7|23228.7|23138.7|23233.3|23143.3|23225.5|23135.5|39
1655141870000|2022-06-13 17:37:50|23231.2|23141.2|23205.5|23115.5|23233.3|23143.3|23205.2|23115.2|35
1655141880000|2022-06-13 17:38:00|23202.1|23112.1|23213.9|23123.9|23227|23137|23198.4|23108.4|39
1655141890000|2022-06-13 17:38:10|23214.5|23124.5|23185.2|23095.2|23228|23138|23181.8|23091.8|39
1655141900000|2022-06-13 17:38:20|23180.4|23090.4|23190.1|23100.1|23190.1|23100.1|23157.6|23067.6|40
1655141910000|2022-06-13 17:38:30|23190|23100|23148.2|23058.2|23190|23100|23147.2|23057.2|38
1655141920000|2022-06-13 17:38:40|23146.9|23056.9|23136.3|23046.3|23156.2|23066.2|23136.3|23046.3|38
1655141930000|2022-06-13 17:38:50|23137.6|23047.6|23154.9|23064.9|23155.9|23065.9|23135.2|23045.2|38
1655141940000|2022-06-13 17:39:00|23153.9|23063.9|23138|23048|23162.4|23072.4|23128.1|23038.1|40
1655141950000|2022-06-13 17:39:10|23141.3|23051.3|23147.9|23057.9|23148|23058|23125.7|23035.7|39
1655141960000|2022-06-13 17:39:20|23148.1|23058.1|23195.9|23105.9|23195.9|23105.9|23146.4|23056.4|38
1655141970000|2022-06-13 17:39:30|23197.9|23107.9|23162.7|23072.7|23205.7|23115.7|23162.7|23072.7|39
1655141980000|2022-06-13 17:39:40|23163.2|23073.2|23173.7|23083.7|23173.7|23083.7|23161.1|23071.1|37
1655141990000|2022-06-13 17:39:50|23173.5|23083.5|23190.5|23100.5|23193.7|23103.7|23171|23081|38
1655142000000|2022-06-13 17:40:00|23189.3|23099.3|23223.7|23133.7|23226.6|23136.6|23189.3|23099.3|37
1655142010000|2022-06-13 17:40:10|23224.9|23134.9|23217.8|23127.8|23227.2|23137.2|23208.1|23118.1|40
1655142020000|2022-06-13 17:40:20|23218.4|23128.4|23219.2|23129.2|23224.7|23134.7|23213.7|23123.7|39
1655142030000|2022-06-13 17:40:30|23219.9|23129.9|23201.4|23111.4|23224.5|23134.5|23201.1|23111.1|37
1655142040000|2022-06-13 17:40:40|23202|23112|23177.4|23087.4|23202|23112|23175.2|23085.2|38
1655142050000|2022-06-13 17:40:50|23178.8|23088.8|23169.5|23079.5|23186.3|23096.3|23168.9|23078.9|39
1655142060000|2022-06-13 17:41:00|23171.4|23081.4|23163.7|23073.7|23179.7|23089.7|23156.2|23066.2|38
1655142070000|2022-06-13 17:41:10|23164.4|23074.4|23196.4|23106.4|23205.3|23115.3|23158.6|23068.6|39
1655142080000|2022-06-13 17:41:20|23195.7|23105.7|23211.9|23121.9|23214.4|23124.4|23193.4|23103.4|40
1655142090000|2022-06-13 17:41:30|23210.8|23120.8|23228.6|23138.6|23236.9|23146.9|23209.6|23119.6|39
1655142100000|2022-06-13 17:41:40|23228.9|23138.9|23233.7|23143.7|23233.7|23143.7|23225.4|23135.4|36
1655142110000|2022-06-13 17:41:50|23234|23144|23242.2|23152.2|23242.2|23152.2|23233.2|23143.2|35
1655142120000|2022-06-13 17:42:00|23240.5|23150.5|23263.9|23173.9|23267|23177|23238|23148|37
1655142130000|2022-06-13 17:42:10|23260.3|23170.3|23266.9|23176.9|23270.7|23180.7|23252.2|23162.2|39
1655142140000|2022-06-13 17:42:20|23267.2|23177.2|23279.9|23189.9|23280.4|23190.4|23259.2|23169.2|40
1655142150000|2022-06-13 17:42:30|23284.2|23194.2|23277.6|23187.6|23288.6|23198.6|23277.1|23187.1|38
1655142160000|2022-06-13 17:42:40|23274.8|23184.8|23279|23189|23280.1|23190.1|23273.7|23183.7|38
1655142170000|2022-06-13 17:42:50|23277.4|23187.4|23302.6|23212.6|23304.7|23214.7|23275.7|23185.7|37
1655142180000|2022-06-13 17:43:00|23303.1|23213.1|23293.1|23203.1|23303.1|23213.1|23286.6|23196.6|37
1655142190000|2022-06-13 17:43:10|23296.7|23206.7|23368.7|23278.7|23371.3|23281.3|23296|23206|39
1655142200000|2022-06-13 17:43:20|23371.9|23281.9|23364.3|23274.3|23375|23285|23364.3|23274.3|38
1655142210000|2022-06-13 17:43:30|23359.1|23269.1|23405.4|23315.4|23405.4|23315.4|23359.1|23269.1|36
1655142220000|2022-06-13 17:43:40|23406.4|23316.4|23422.6|23332.6|23432.8|23342.8|23406.4|23316.4|37
1655142230000|2022-06-13 17:43:50|23423.3|23333.3|23432.1|23342.1|23436.4|23346.4|23422.8|23332.8|36
1655142240000|2022-06-13 17:44:00|23433.5|23343.5|23472.4|23382.4|23472.4|23382.4|23433.5|23343.5|39
1655142250000|2022-06-13 17:44:10|23471.5|23381.5|23456.5|23366.5|23471.5|23381.5|23444|23354|40
1655142260000|2022-06-13 17:44:20|23456.8|23366.8|23487.9|23397.9|23487.9|23397.9|23452.8|23362.8|37
1655142270000|2022-06-13 17:44:30|23494.2|23404.2|23476.4|23386.4|23513.9|23423.9|23475.2|23385.2|39
1655142280000|2022-06-13 17:44:40|23478.2|23388.2|23516.9|23426.9|23516.9|23426.9|23477.2|23387.2|38
1655142290000|2022-06-13 17:44:50|23522.2|23432.2|23571.3|23481.3|23575.8|23485.8|23517.7|23427.7|38
1655142300000|2022-06-13 17:45:00|23566.5|23476.5|23541.2|23451.2|23587.3|23497.3|23539.5|23449.5|40
1655142310000|2022-06-13 17:45:10|23541.3|23451.3|23526.8|23436.8|23541.3|23451.3|23505.8|23415.8|39
1655142320000|2022-06-13 17:45:20|23529.2|23439.2|23516.6|23426.6|23531.9|23441.9|23512.9|23422.9|39
1655142330000|2022-06-13 17:45:30|23515.7|23425.7|23490.6|23400.6|23520.1|23430.1|23489.3|23399.3|38
1655142340000|2022-06-13 17:45:40|23493|23403|23475.5|23385.5|23493|23403|23469.3|23379.3|36
1655142350000|2022-06-13 17:45:50|23475|23385|23501.1|23411.1|23501.1|23411.1|23475|23385|40
1655142360000|2022-06-13 17:46:00|23500.4|23410.4|23508.8|23418.8|23521|23431|23500.3|23410.3|39
1655142370000|2022-06-13 17:46:10|23510.2|23420.2|23492.7|23402.7|23516.6|23426.6|23492.7|23402.7|39
1655142380000|2022-06-13 17:46:20|23491.3|23401.3|23487.1|23397.1|23492.2|23402.2|23485.3|23395.3|40
1655142390000|2022-06-13 17:46:30|23489.2|23399.2|23477.7|23387.7|23498.9|23408.9|23477.5|23387.5|39
1655142400000|2022-06-13 17:46:40|23477.8|23387.8|23481.6|23391.6|23481.6|23391.6|23477.1|23387.1|39
1655142410000|2022-06-13 17:46:50|23482.8|23392.8|23497.5|23407.5|23498.1|23408.1|23482.8|23392.8|38
1655142420000|2022-06-13 17:47:00|23498|23408|23525|23435|23525|23435|23498|23408|34
1655142430000|2022-06-13 17:47:10|23525.1|23435.1|23552.1|23462.1|23552.1|23462.1|23525.1|23435.1|37
1655142440000|2022-06-13 17:47:20|23551.4|23461.4|23597.8|23507.8|23608.9|23518.9|23551.4|23461.4|34
1655142450000|2022-06-13 17:47:30|23600.7|23510.7|23570.8|23480.8|23603.5|23513.5|23570.7|23480.7|39
1655142460000|2022-06-13 17:47:40|23570.3|23480.3|23549.5|23459.5|23570.3|23480.3|23547.8|23457.8|40
1655142470000|2022-06-13 17:47:50|23552.1|23462.1|23548.8|23458.8|23560|23470|23535.5|23445.5|38
1655142480000|2022-06-13 17:48:00|23549.3|23459.3|23520.5|23430.5|23550.3|23460.3|23520.5|23430.5|39
1655142490000|2022-06-13 17:48:10|23518.9|23428.9|23509.7|23419.7|23518.9|23428.9|23503.4|23413.4|39
1655142500000|2022-06-13 17:48:20|23509.2|23419.2|23504.2|23414.2|23515.9|23425.9|23499.2|23409.2|39
1655142510000|2022-06-13 17:48:30|23511.5|23421.5|23505.2|23415.2|23514.6|23424.6|23505.1|23415.1|36
1655142520000|2022-06-13 17:48:40|23504|23414|23540.4|23450.4|23540.4|23450.4|23501.5|23411.5|37
1655142530000|2022-06-13 17:48:50|23540.3|23450.3|23571.9|23481.9|23571.9|23481.9|23540.3|23450.3|37
1655142540000|2022-06-13 17:49:00|23573.4|23483.4|23539.5|23449.5|23573.4|23483.4|23539.5|23449.5|39
1655142550000|2022-06-13 17:49:10|23542.4|23452.4|23534|23444|23543.2|23453.2|23527.3|23437.3|39
1655142560000|2022-06-13 17:49:20|23527.9|23437.9|23512.2|23422.2|23528|23438|23512.2|23422.2|37
1655142570000|2022-06-13 17:49:30|23515.2|23425.2|23545.6|23455.6|23545.6|23455.6|23510.6|23420.6|35
1655142580000|2022-06-13 17:49:40|23545.5|23455.5|23523.1|23433.1|23545.6|23455.6|23520.4|23430.4|35
1655142590000|2022-06-13 17:49:50|23524|23434|23531.3|23441.3|23534.4|23444.4|23524|23434|36
1655142600000|2022-06-13 17:50:00|23533.7|23443.7|23520|23430|23538.6|23448.6|23518.9|23428.9|39
1655142610000|2022-06-13 17:50:10|23520.2|23430.2|23527.6|23437.6|23527.6|23437.6|23517.9|23427.9|35
1655142620000|2022-06-13 17:50:20|23528.4|23438.4|23526.1|23436.1|23539.6|23449.6|23526.1|23436.1|39
1655142630000|2022-06-13 17:50:30|23527.5|23437.5|23517.9|23427.9|23529|23439|23513.7|23423.7|36
1655142640000|2022-06-13 17:50:40|23512.4|23422.4|23494.3|23404.3|23521.4|23431.4|23494.3|23404.3|39
1655142650000|2022-06-13 17:50:50|23493.4|23403.4|23494|23404|23499.6|23409.6|23488|23398|39
1655142660000|2022-06-13 17:51:00|23494.3|23404.3|23511|23421|23511.8|23421.8|23486.4|23396.4|38
1655142670000|2022-06-13 17:51:10|23507.2|23417.2|23520.7|23430.7|23523.7|23433.7|23502.2|23412.2|40
1655142680000|2022-06-13 17:51:20|23527|23437|23509.3|23419.3|23527|23437|23507.6|23417.6|39
1655142690000|2022-06-13 17:51:30|23509.8|23419.8|23485.3|23395.3|23511.6|23421.6|23485.3|23395.3|40
1655142700000|2022-06-13 17:51:40|23485.6|23395.6|23475.7|23385.7|23495.5|23405.5|23474.8|23384.8|34
1655142710000|2022-06-13 17:51:50|23475.5|23385.5|23482.9|23392.9|23485.6|23395.6|23475.5|23385.5|35
1655142720000|2022-06-13 17:52:00|23482.1|23392.1|23458.8|23368.8|23482.1|23392.1|23458.4|23368.4|40
1655142730000|2022-06-13 17:52:10|23465.2|23375.2|23473.4|23383.4|23479.6|23389.6|23464.4|23374.4|36
1655142740000|2022-06-13 17:52:20|23473.3|23383.3|23507.7|23417.7|23513.1|23423.1|23471.7|23381.7|39
1655142750000|2022-06-13 17:52:30|23507.1|23417.1|23499.5|23409.5|23509.4|23419.4|23496.3|23406.3|37
1655142760000|2022-06-13 17:52:40|23500.8|23410.8|23503|23413|23513.5|23423.5|23500.8|23410.8|38
1655142770000|2022-06-13 17:52:50|23502.6|23412.6|23484.1|23394.1|23508.8|23418.8|23484.1|23394.1|39
1655142780000|2022-06-13 17:53:00|23485.5|23395.5|23472.5|23382.5|23489.2|23399.2|23471.8|23381.8|37
1655142790000|2022-06-13 17:53:10|23473|23383|23450.2|23360.2|23473.3|23383.3|23449.7|23359.7|40
1655142800000|2022-06-13 17:53:20|23447.5|23357.5|23444.4|23354.4|23458.9|23368.9|23443|23353|40
1655142810000|2022-06-13 17:53:30|23444.7|23354.7|23479.6|23389.6|23479.6|23389.6|23439.7|23349.7|38
1655142820000|2022-06-13 17:53:40|23480.6|23390.6|23458.9|23368.9|23484.6|23394.6|23457.2|23367.2|37
1655142830000|2022-06-13 17:53:50|23459.5|23369.5|23475.2|23385.2|23475.3|23385.3|23456.7|23366.7|37
1655142840000|2022-06-13 17:54:00|23472.3|23382.3|23476.1|23386.1|23478.5|23388.5|23461.8|23371.8|35
1655142850000|2022-06-13 17:54:10|23481.3|23391.3|23485.4|23395.4|23489|23399|23467.5|23377.5|39
1655142860000|2022-06-13 17:54:20|23481.1|23391.1|23498.6|23408.6|23503.3|23413.3|23481.1|23391.1|33
1655142870000|2022-06-13 17:54:30|23500.3|23410.3|23486.8|23396.8|23504.8|23414.8|23486.8|23396.8|36
1655142880000|2022-06-13 17:54:40|23487.6|23397.6|23496.6|23406.6|23501.1|23411.1|23482.6|23392.6|37
1655142890000|2022-06-13 17:54:50|23499.1|23409.1|23502.4|23412.4|23508.3|23418.3|23484.7|23394.7|38
1655142900000|2022-06-13 17:55:00|23503.3|23413.3|23498.7|23408.7|23520|23430|23494.3|23404.3|38
1655142910000|2022-06-13 17:55:10|23498.3|23408.3|23510.6|23420.6|23510.6|23420.6|23498.3|23408.3|39
1655142920000|2022-06-13 17:55:20|23511.6|23421.6|23521.1|23431.1|23521.1|23431.1|23503.1|23413.1|39
1655142930000|2022-06-13 17:55:30|23521.3|23431.3|23527|23437|23535.8|23445.8|23521.3|23431.3|39
1655142940000|2022-06-13 17:55:40|23527.5|23437.5|23509.7|23419.7|23533.5|23443.5|23507.6|23417.6|40
1655142950000|2022-06-13 17:55:50|23509.2|23419.2|23511.6|23421.6|23521.8|23431.8|23508.6|23418.6|39
1655142960000|2022-06-13 17:56:00|23516.5|23426.5|23511.8|23421.8|23524.7|23434.7|23502.9|23412.9|37
1655142970000|2022-06-13 17:56:10|23512|23422|23501.1|23411.1|23512|23422|23494.6|23404.6|37
1655142980000|2022-06-13 17:56:20|23499.4|23409.4|23486.6|23396.6|23501.3|23411.3|23486.6|23396.6|38
1655142990000|2022-06-13 17:56:30|23487.6|23397.6|23481.3|23391.3|23489.3|23399.3|23479.4|23389.4|32
1655143000000|2022-06-13 17:56:40|23481.2|23391.2|23494.6|23404.6|23494.6|23404.6|23476.2|23386.2|36
1655143010000|2022-06-13 17:56:50|23494.8|23404.8|23476.6|23386.6|23496.3|23406.3|23476.2|23386.2|35
1655143020000|2022-06-13 17:57:00|23476.7|23386.7|23466.9|23376.9|23476.7|23386.7|23465.3|23375.3|30
1655143030000|2022-06-13 17:57:10|23466.7|23376.7|23476.6|23386.6|23481|23391|23456.5|23366.5|38
1655143040000|2022-06-13 17:57:20|23475.2|23385.2|23502.6|23412.6|23506.3|23416.3|23472.2|23382.2|40
1655143050000|2022-06-13 17:57:30|23508.4|23418.4|23509.5|23419.5|23511.3|23421.3|23499.7|23409.7|36
1655143060000|2022-06-13 17:57:40|23509.4|23419.4|23512.9|23422.9|23514.1|23424.1|23508.5|23418.5|38
1655143070000|2022-06-13 17:57:50|23513.3|23423.3|23534.9|23444.9|23539.2|23449.2|23513|23423|36
1655143080000|2022-06-13 17:58:00|23531.5|23441.5|23545.4|23455.4|23545.4|23455.4|23527|23437|39
1655143090000|2022-06-13 17:58:10|23543.1|23453.1|23559.9|23469.9|23563.9|23473.9|23543.1|23453.1|37
1655143100000|2022-06-13 17:58:20|23559.7|23469.7|23559.3|23469.3|23564.3|23474.3|23549.4|23459.4|40
1655143110000|2022-06-13 17:58:30|23555.4|23465.4|23542.3|23452.3|23560.1|23470.1|23540.4|23450.4|38
1655143120000|2022-06-13 17:58:40|23541.7|23451.7|23552|23462|23553.6|23463.6|23541.2|23451.2|38
1655143130000|2022-06-13 17:58:50|23554.2|23464.2|23557.2|23467.2|23558.8|23468.8|23551.2|23461.2|38
1655143140000|2022-06-13 17:59:00|23553.4|23463.4|23571.3|23481.3|23574.2|23484.2|23550.6|23460.6|40
1655143150000|2022-06-13 17:59:10|23572.1|23482.1|23551.5|23461.5|23573.8|23483.8|23547|23457|38
1655143160000|2022-06-13 17:59:20|23548.4|23458.4|23535.9|23445.9|23550.9|23460.9|23526.7|23436.7|39
1655143170000|2022-06-13 17:59:30|23536.2|23446.2|23548.1|23458.1|23556.1|23466.1|23536.2|23446.2|37
1655143180000|2022-06-13 17:59:40|23549.1|23459.1|23553.6|23463.6|23555.9|23465.9|23541.6|23451.6|36
1655143190000|2022-06-13 17:59:50|23554|23464|23556.2|23466.2|23557.8|23467.8|23553.3|23463.3|38
1655143200000|2022-06-13 18:00:00|23555.5|23465.5|23536.5|23446.5|23556.1|23466.1|23535.7|23445.7|37
1655143210000|2022-06-13 18:00:10|23537.4|23447.4|23525.6|23435.6|23545.2|23455.2|23522.3|23432.3|38
1655143220000|2022-06-13 18:00:20|23526.3|23436.3|23519.7|23429.7|23532.2|23442.2|23519.7|23429.7|38
1655143230000|2022-06-13 18:00:30|23521.4|23431.4|23523.3|23433.3|23539.1|23449.1|23517.8|23427.8|39
1655143240000|2022-06-13 18:00:40|23518.8|23428.8|23513.9|23423.9|23524.7|23434.7|23511.7|23421.7|38
1655143250000|2022-06-13 18:00:50|23513.7|23423.7|23503.5|23413.5|23516.4|23426.4|23498.4|23408.4|36
1655143260000|2022-06-13 18:01:00|23503.3|23413.3|23521.2|23431.2|23522.7|23432.7|23502.9|23412.9|39
1655143270000|2022-06-13 18:01:10|23518.3|23428.3|23497.5|23407.5|23518.3|23428.3|23495.8|23405.8|36
1655143280000|2022-06-13 18:01:20|23496.5|23406.5|23496.2|23406.2|23502.7|23412.7|23496.2|23406.2|40
1655143290000|2022-06-13 18:01:30|23496.3|23406.3|23495.1|23405.1|23496.3|23406.3|23494.1|23404.1|35
1655143300000|2022-06-13 18:01:40|23494.8|23404.8|23494.2|23404.2|23497.4|23407.4|23493.4|23403.4|37
1655143310000|2022-06-13 18:01:50|23495.4|23405.4|23501.8|23411.8|23505.4|23415.4|23494.8|23404.8|39
1655143320000|2022-06-13 18:02:00|23497.9|23407.9|23489.9|23399.9|23501.2|23411.2|23489.1|23399.1|35
1655143330000|2022-06-13 18:02:10|23490.4|23400.4|23496.9|23406.9|23499.3|23409.3|23489.4|23399.4|39
1655143340000|2022-06-13 18:02:20|23496.8|23406.8|23492.9|23402.9|23496.8|23406.8|23488.8|23398.8|38
1655143350000|2022-06-13 18:02:30|23493.5|23403.5|23490.6|23400.6|23495.3|23405.3|23486.6|23396.6|36
1655143360000|2022-06-13 18:02:40|23488.9|23398.9|23490.4|23400.4|23490.6|23400.6|23485.9|23395.9|28
1655143370000|2022-06-13 18:02:50|23488|23398|23487.9|23397.9|23493.9|23403.9|23484.9|23394.9|36
1655143380000|2022-06-13 18:03:00|23487.8|23397.8|23483.2|23393.2|23488.5|23398.5|23483.2|23393.2|32
1655143390000|2022-06-13 18:03:10|23483.1|23393.1|23498.7|23408.7|23500.2|23410.2|23482.9|23392.9|35
1655143400000|2022-06-13 18:03:20|23496.5|23406.5|23472.9|23382.9|23497.8|23407.8|23472.9|23382.9|37
1655143410000|2022-06-13 18:03:30|23471.2|23381.2|23471.9|23381.9|23488.7|23398.7|23470|23380|36
1655143420000|2022-06-13 18:03:40|23469|23379|23462.3|23372.3|23469|23379|23459.3|23369.3|35
1655143430000|2022-06-13 18:03:50|23462.1|23372.1|23471.8|23381.8|23478.3|23388.3|23462.1|23372.1|39
1655143440000|2022-06-13 18:04:00|23469.4|23379.4|23504.9|23414.9|23508|23418|23469.4|23379.4|34
1655143450000|2022-06-13 18:04:10|23508.1|23418.1|23506.7|23416.7|23510.9|23420.9|23500.9|23410.9|37
1655143460000|2022-06-13 18:04:20|23503.8|23413.8|23530.1|23440.1|23530.4|23440.4|23501.6|23411.6|38
1655143470000|2022-06-13 18:04:30|23530.8|23440.8|23533.4|23443.4|23539.2|23449.2|23527.4|23437.4|38
1655143480000|2022-06-13 18:04:40|23533.1|23443.1|23520.5|23430.5|23538.4|23448.4|23519.8|23429.8|36
1655143490000|2022-06-13 18:04:50|23520.7|23430.7|23540.7|23450.7|23541.3|23451.3|23519.6|23429.6|39
1655143500000|2022-06-13 18:05:00|23537.9|23447.9|23545.5|23455.5|23552|23462|23537.9|23447.9|39
1655143510000|2022-06-13 18:05:10|23547|23457|23555.4|23465.4|23562.1|23472.1|23546.9|23456.9|39
1655143520000|2022-06-13 18:05:20|23556.8|23466.8|23559.8|23469.8|23568.7|23478.7|23556.5|23466.5|38
1655143530000|2022-06-13 18:05:30|23561.3|23471.3|23558.8|23468.8|23561.9|23471.9|23552.5|23462.5|35
1655143540000|2022-06-13 18:05:40|23559.3|23469.3|23560.2|23470.2|23560.2|23470.2|23552.3|23462.3|39
1655143550000|2022-06-13 18:05:50|23559.6|23469.6|23542|23452|23559.6|23469.6|23539.1|23449.1|39
1655143560000|2022-06-13 18:06:00|23541.3|23451.3|23507.4|23417.4|23542.3|23452.3|23504|23414|39
1655143570000|2022-06-13 18:06:10|23504.6|23414.6|23526.9|23436.9|23527.8|23437.8|23504.6|23414.6|37
1655143580000|2022-06-13 18:06:20|23529.9|23439.9|23563.3|23473.3|23563.3|23473.3|23529.9|23439.9|38
1655143590000|2022-06-13 18:06:30|23565.1|23475.1|23574.7|23484.7|23576.2|23486.2|23564.1|23474.1|41
1655143600000|2022-06-13 18:06:40|23573.3|23483.3|23545.6|23455.6|23573.3|23483.3|23538.1|23448.1|39
1655143610000|2022-06-13 18:06:50|23542.8|23452.8|23537.4|23447.4|23543.9|23453.9|23532.4|23442.4|37
1655143620000|2022-06-13 18:07:00|23537.5|23447.5|23552.9|23462.9|23553.2|23463.2|23536.7|23446.7|39
1655143630000|2022-06-13 18:07:10|23551.1|23461.1|23538.1|23448.1|23551.1|23461.1|23534.8|23444.8|38
1655143640000|2022-06-13 18:07:20|23537.8|23447.8|23534|23444|23542.5|23452.5|23533.5|23443.5|35
1655143650000|2022-06-13 18:07:30|23531.7|23441.7|23522.5|23432.5|23531.7|23441.7|23522.5|23432.5|37
1655143660000|2022-06-13 18:07:40|23522.7|23432.7|23516.9|23426.9|23522.7|23432.7|23514|23424|34
1655143670000|2022-06-13 18:07:50|23513.4|23423.4|23512|23422|23514.5|23424.5|23508.6|23418.6|36
1655143680000|2022-06-13 18:08:00|23510.3|23420.3|23521.8|23431.8|23521.8|23431.8|23502.2|23412.2|38
1655143690000|2022-06-13 18:08:10|23521.7|23431.7|23507.5|23417.5|23541.2|23451.2|23507.5|23417.5|40
1655143700000|2022-06-13 18:08:20|23508.3|23418.3|23516.6|23426.6|23517.7|23427.7|23506.2|23416.2|37
1655143710000|2022-06-13 18:08:30|23513.9|23423.9|23524.6|23434.6|23527|23437|23508.1|23418.1|37
1655143720000|2022-06-13 18:08:40|23522.2|23432.2|23537.1|23447.1|23539.3|23449.3|23515.3|23425.3|34
1655143730000|2022-06-13 18:08:50|23538.3|23448.3|23542.5|23452.5|23545.8|23455.8|23536.3|23446.3|37
1655143740000|2022-06-13 18:09:00|23543.5|23453.5|23555.7|23465.7|23555.9|23465.9|23539.1|23449.1|33
1655143750000|2022-06-13 18:09:10|23553.7|23463.7|23557.7|23467.7|23558.8|23468.8|23546.2|23456.2|35
1655143760000|2022-06-13 18:09:20|23558.1|23468.1|23574.4|23484.4|23574.9|23484.9|23556.1|23466.1|35
1655143770000|2022-06-13 18:09:30|23575.2|23485.2|23583.4|23493.4|23583.4|23493.4|23573.9|23483.9|32
1655143780000|2022-06-13 18:09:40|23584.4|23494.4|23588.9|23498.9|23597.4|23507.4|23584.4|23494.4|36
1655143790000|2022-06-13 18:09:50|23588.8|23498.8|23587.5|23497.5|23589.8|23499.8|23583.3|23493.3|28
1655143800000|2022-06-13 18:10:00|23585|23495|23590.4|23500.4|23591.8|23501.8|23582.7|23492.7|28
1655143810000|2022-06-13 18:10:10|23590.9|23500.9|23590.1|23500.1|23596.1|23506.1|23587.4|23497.4|31
1655143820000|2022-06-13 18:10:20|23588.8|23498.8|23563.1|23473.1|23588.8|23498.8|23562.2|23472.2|39
1655143830000|2022-06-13 18:10:30|23561.9|23471.9|23568.5|23478.5|23568.5|23478.5|23560.9|23470.9|35
1655143840000|2022-06-13 18:10:40|23571|23481|23574|23484|23578.4|23488.4|23567.7|23477.7|35
1655143850000|2022-06-13 18:10:50|23574.4|23484.4|23572.4|23482.4|23576.9|23486.9|23570.6|23480.6|38
1655143860000|2022-06-13 18:11:00|23572.7|23482.7|23563.6|23473.6|23572.7|23482.7|23560|23470|35
1655143870000|2022-06-13 18:11:10|23562.7|23472.7|23605.4|23515.4|23605.4|23515.4|23562.7|23472.7|38
1655143880000|2022-06-13 18:11:20|23604.5|23514.5|23696.7|23606.7|23696.7|23606.7|23604.3|23514.3|39
1655143890000|2022-06-13 18:11:30|23691.6|23601.6|23698.5|23608.5|23699.9|23609.9|23674.5|23584.5|39
1655143900000|2022-06-13 18:11:40|23695.6|23605.6|23697.9|23607.9|23699|23609|23689.5|23599.5|34
1655143910000|2022-06-13 18:11:50|23698.8|23608.8|23705.1|23615.1|23707.2|23617.2|23694.4|23604.4|37
1655143920000|2022-06-13 18:12:00|23704.5|23614.5|23668.1|23578.1|23705.1|23615.1|23662.8|23572.8|39
1655143930000|2022-06-13 18:12:10|23667.1|23577.1|23651.5|23561.5|23668|23578|23651.1|23561.1|34
1655143940000|2022-06-13 18:12:20|23650.4|23560.4|23644.6|23554.6|23653.4|23563.4|23640.4|23550.4|36
1655143950000|2022-06-13 18:12:30|23644.8|23554.8|23646.5|23556.5|23654.1|23564.1|23638.4|23548.4|35
1655143960000|2022-06-13 18:12:40|23647.4|23557.4|23638.4|23548.4|23651|23561|23638.3|23548.3|36
1655143970000|2022-06-13 18:12:50|23638.6|23548.6|23641.7|23551.7|23655.7|23565.7|23638.1|23548.1|38
1655143980000|2022-06-13 18:13:00|23635.1|23545.1|23688.6|23598.6|23698.9|23608.9|23635.1|23545.1|35
1655143990000|2022-06-13 18:13:10|23686.1|23596.1|23702.1|23612.1|23702.4|23612.4|23672.1|23582.1|37
1655144000000|2022-06-13 18:13:20|23700.6|23610.6|23701.3|23611.3|23704.6|23614.6|23695|23605|35
1655144010000|2022-06-13 18:13:30|23698.1|23608.1|23679.3|23589.3|23699.3|23609.3|23674.8|23584.8|37
1655144020000|2022-06-13 18:13:40|23679|23589|23695.7|23605.7|23695.7|23605.7|23673.2|23583.2|39
1655144030000|2022-06-13 18:13:50|23695|23605|23690.3|23600.3|23695.2|23605.2|23682.2|23592.2|35
1655144040000|2022-06-13 18:14:00|23688.7|23598.7|23667.9|23577.9|23688.7|23598.7|23667.3|23577.3|39
1655144050000|2022-06-13 18:14:10|23667.2|23577.2|23650.2|23560.2|23667.8|23577.8|23650.2|23560.2|30
1655144060000|2022-06-13 18:14:20|23650.1|23560.1|23654.9|23564.9|23655.2|23565.2|23642.7|23552.7|33
1655144070000|2022-06-13 18:14:30|23651.6|23561.6|23669.3|23579.3|23671|23581|23649.9|23559.9|37
1655144080000|2022-06-13 18:14:40|23668.4|23578.4|23696.8|23606.8|23701.4|23611.4|23662.3|23572.3|36
1655144090000|2022-06-13 18:14:50|23701.4|23611.4|23707.4|23617.4|23710|23620|23695.4|23605.4|37
1655144100000|2022-06-13 18:15:00|23706.6|23616.6|23715.5|23625.5|23728.2|23638.2|23703.3|23613.3|39
1655144110000|2022-06-13 18:15:10|23713|23623|23699.2|23609.2|23728.4|23638.4|23699.2|23609.2|40
1655144120000|2022-06-13 18:15:20|23699|23609|23760|23670|23760|23670|23699|23609|38
1655144130000|2022-06-13 18:15:30|23758.6|23668.6|23777.4|23687.4|23793.3|23703.3|23748.8|23658.8|37
1655144140000|2022-06-13 18:15:40|23776.4|23686.4|23762.5|23672.5|23778.6|23688.6|23748.7|23658.7|38
1655144150000|2022-06-13 18:15:50|23757.5|23667.5|23757|23667|23765.4|23675.4|23753.8|23663.8|36
1655144160000|2022-06-13 18:16:00|23758|23668|23785.5|23695.5|23793.6|23703.6|23757.2|23667.2|40
1655144170000|2022-06-13 18:16:10|23788.2|23698.2|23777.6|23687.6|23801.1|23711.1|23777.6|23687.6|35
1655144180000|2022-06-13 18:16:20|23777|23687|23779.1|23689.1|23783.7|23693.7|23771.6|23681.6|40
1655144190000|2022-06-13 18:16:30|23779.5|23689.5|23777|23687|23780.6|23690.6|23771.1|23681.1|37
1655144200000|2022-06-13 18:16:40|23778.1|23688.1|23774.7|23684.7|23791.8|23701.8|23770.9|23680.9|38
1655144210000|2022-06-13 18:16:50|23775.9|23685.9|23789.1|23699.1|23792.8|23702.8|23774.7|23684.7|37
1655144220000|2022-06-13 18:17:00|23791.4|23701.4|23766.5|23676.5|23791.7|23701.7|23766.5|23676.5|38
1655144230000|2022-06-13 18:17:10|23764.1|23674.1|23720.4|23630.4|23770.9|23680.9|23720.4|23630.4|39
1655144240000|2022-06-13 18:17:20|23724.7|23634.7|23708.9|23618.9|23725.1|23635.1|23706.7|23616.7|39
1655144250000|2022-06-13 18:17:30|23708.3|23618.3|23694.4|23604.4|23709.4|23619.4|23691|23601|39
1655144260000|2022-06-13 18:17:40|23694.8|23604.8|23700.8|23610.8|23700.8|23610.8|23680.7|23590.7|36
1655144270000|2022-06-13 18:17:50|23701|23611|23688|23598|23711.4|23621.4|23684|23594|37
1655144280000|2022-06-13 18:18:00|23686|23596|23677.3|23587.3|23688.1|23598.1|23675.6|23585.6|37
1655144290000|2022-06-13 18:18:10|23680.2|23590.2|23654.5|23564.5|23685.5|23595.5|23654.5|23564.5|40
1655144300000|2022-06-13 18:18:20|23654.9|23564.9|23654.7|23564.7|23661.6|23571.6|23647|23557|38
1655144310000|2022-06-13 18:18:30|23651.1|23561.1|23635.3|23545.3|23651.6|23561.6|23635.3|23545.3|35
1655144320000|2022-06-13 18:18:40|23637.3|23547.3|23606.1|23516.1|23640.4|23550.4|23604.6|23514.6|37
1655144330000|2022-06-13 18:18:50|23605.8|23515.8|23623.9|23533.9|23628.1|23538.1|23605.8|23515.8|37
1655144340000|2022-06-13 18:19:00|23621.7|23531.7|23608.9|23518.9|23626.8|23536.8|23605.7|23515.7|38
1655144350000|2022-06-13 18:19:10|23612.7|23522.7|23614.9|23524.9|23615.5|23525.5|23601.8|23511.8|36
1655144360000|2022-06-13 18:19:20|23614.3|23524.3|23614.7|23524.7|23616.4|23526.4|23608.3|23518.3|36
1655144370000|2022-06-13 18:19:30|23613.5|23523.5|23610.1|23520.1|23618.4|23528.4|23610.1|23520.1|34
1655144380000|2022-06-13 18:19:40|23608.3|23518.3|23632.7|23542.7|23632.7|23542.7|23604|23514|36
1655144390000|2022-06-13 18:19:50|23636|23546|23654.7|23564.7|23663.4|23573.4|23636|23546|34
1655144400000|2022-06-13 18:20:00|23655.2|23565.2|23668.5|23578.5|23676.9|23586.9|23655.2|23565.2|39
1655144410000|2022-06-13 18:20:10|23668.8|23578.8|23675.6|23585.6|23679.9|23589.9|23658.7|23568.7|39
1655144420000|2022-06-13 18:20:20|23676.7|23586.7|23686.8|23596.8|23687.4|23597.4|23672.3|23582.3|38
1655144430000|2022-06-13 18:20:30|23686.2|23596.2|23709.6|23619.6|23709.7|23619.7|23680.4|23590.4|36
1655144440000|2022-06-13 18:20:40|23711.3|23621.3|23712.4|23622.4|23714.8|23624.8|23704.8|23614.8|35
1655144450000|2022-06-13 18:20:50|23719.3|23629.3|23708.4|23618.4|23722.7|23632.7|23706.1|23616.1|38
1655144460000|2022-06-13 18:21:00|23708.2|23618.2|23722.7|23632.7|23724.1|23634.1|23707.1|23617.1|36
1655144470000|2022-06-13 18:21:10|23722.5|23632.5|23747.3|23657.3|23753.5|23663.5|23722.5|23632.5|34
1655144480000|2022-06-13 18:21:20|23746.6|23656.6|23733.1|23643.1|23746.6|23656.6|23728.6|23638.6|37
1655144490000|2022-06-13 18:21:30|23735.7|23645.7|23741.7|23651.7|23751|23661|23735.7|23645.7|34
1655144500000|2022-06-13 18:21:40|23742.8|23652.8|23736.3|23646.3|23744.7|23654.7|23727.5|23637.5|37
1655144510000|2022-06-13 18:21:50|23736|23646|23714.6|23624.6|23736.4|23646.4|23714.6|23624.6|36
1655144520000|2022-06-13 18:22:00|23717.9|23627.9|23717.1|23627.1|23725.1|23635.1|23706.8|23616.8|37
1655144530000|2022-06-13 18:22:10|23722.4|23632.4|23720.8|23630.8|23722.7|23632.7|23710.2|23620.2|38
1655144540000|2022-06-13 18:22:20|23721.4|23631.4|23702.8|23612.8|23725.5|23635.5|23698.8|23608.8|37
1655144550000|2022-06-13 18:22:30|23702.3|23612.3|23688|23598|23702.3|23612.3|23687.4|23597.4|38
1655144560000|2022-06-13 18:22:40|23687|23597|23690.6|23600.6|23692.9|23602.9|23686.2|23596.2|36
1655144570000|2022-06-13 18:22:50|23691.9|23601.9|23688.3|23598.3|23693.1|23603.1|23685|23595|38
1655144580000|2022-06-13 18:23:00|23688.9|23598.9|23686.8|23596.8|23690|23600|23670.8|23580.8|39
1655144590000|2022-06-13 18:23:10|23684.6|23594.6|23708.6|23618.6|23711.1|23621.1|23680.3|23590.3|37
1655144600000|2022-06-13 18:23:20|23711.8|23621.8|23699.4|23609.4|23712|23622|23693.7|23603.7|36
1655144610000|2022-06-13 18:23:30|23700.2|23610.2|23702.7|23612.7|23712.9|23622.9|23696.4|23606.4|37
1655144620000|2022-06-13 18:23:40|23709.1|23619.1|23733.6|23643.6|23738.5|23648.5|23709.1|23619.1|40
1655144630000|2022-06-13 18:23:50|23734.4|23644.4|23721.1|23631.1|23735.1|23645.1|23720.2|23630.2|34
1655144640000|2022-06-13 18:24:00|23720.9|23630.9|23756.5|23666.5|23756.5|23666.5|23717.9|23627.9|38
1655144650000|2022-06-13 18:24:10|23758.3|23668.3|23750|23660|23760|23670|23744.9|23654.9|38
1655144660000|2022-06-13 18:24:20|23752.8|23662.8|23767.9|23677.9|23767.9|23677.9|23739.7|23649.7|40
1655144670000|2022-06-13 18:24:30|23774.3|23684.3|23794.2|23704.2|23794.3|23704.3|23773.6|23683.6|38
1655144680000|2022-06-13 18:24:40|23793.5|23703.5|23787.4|23697.4|23793.5|23703.5|23783|23693|36
1655144690000|2022-06-13 18:24:50|23788|23698|23764.9|23674.9|23790.2|23700.2|23764.6|23674.6|37
1655144700000|2022-06-13 18:25:00|23763.6|23673.6|23794.5|23704.5|23794.5|23704.5|23763.6|23673.6|34
1655144710000|2022-06-13 18:25:10|23794.8|23704.8|23797.7|23707.7|23797.7|23707.7|23777.7|23687.7|37
1655144720000|2022-06-13 18:25:20|23796.2|23706.2|23785.7|23695.7|23798.5|23708.5|23785.7|23695.7|33
1655144730000|2022-06-13 18:25:30|23786.9|23696.9|23813|23723|23819.9|23729.9|23786.4|23696.4|39
1655144740000|2022-06-13 18:25:40|23814.6|23724.6|23804|23714|23814.6|23724.6|23800|23710|37
1655144750000|2022-06-13 18:25:50|23804.9|23714.9|23775.4|23685.4|23811.3|23721.3|23775.4|23685.4|39
1655144760000|2022-06-13 18:26:00|23774.1|23684.1|23781.4|23691.4|23786.1|23696.1|23771.6|23681.6|38
1655144770000|2022-06-13 18:26:10|23778.7|23688.7|23800.5|23710.5|23801.1|23711.1|23775.6|23685.6|39
1655144780000|2022-06-13 18:26:20|23799.9|23709.9|23772.2|23682.2|23802|23712|23771.2|23681.2|39
1655144790000|2022-06-13 18:26:30|23776.8|23686.8|23751.9|23661.9|23776.8|23686.8|23749.8|23659.8|39
1655144800000|2022-06-13 18:26:40|23751.5|23661.5|23732.3|23642.3|23751.5|23661.5|23731.7|23641.7|39
1655144810000|2022-06-13 18:26:50|23732.6|23642.6|23718.4|23628.4|23733.7|23643.7|23716.3|23626.3|38
1655144820000|2022-06-13 18:27:00|23718.3|23628.3|23725.7|23635.7|23725.7|23635.7|23714.1|23624.1|34
1655144830000|2022-06-13 18:27:10|23724.6|23634.6|23740.4|23650.4|23740.4|23650.4|23724.6|23634.6|30
1655144840000|2022-06-13 18:27:20|23741.8|23651.8|23745.1|23655.1|23749.1|23659.1|23741.7|23651.7|34
1655144850000|2022-06-13 18:27:30|23740.4|23650.4|23744.6|23654.6|23748.5|23658.5|23740.4|23650.4|33
1655144860000|2022-06-13 18:27:40|23745.8|23655.8|23745|23655|23751.9|23661.9|23744.1|23654.1|29
1655144870000|2022-06-13 18:27:50|23744.1|23654.1|23755|23665|23761.8|23671.8|23744.1|23654.1|34
1655144880000|2022-06-13 18:28:00|23752.3|23662.3|23723.8|23633.8|23752.3|23662.3|23722|23632|36
1655144890000|2022-06-13 18:28:10|23721.9|23631.9|23698.2|23608.2|23721.9|23631.9|23694.8|23604.8|39
1655144900000|2022-06-13 18:28:20|23697.4|23607.4|23696.3|23606.3|23705.6|23615.6|23691.3|23601.3|40
1655144910000|2022-06-13 18:28:30|23700.2|23610.2|23699.5|23609.5|23705.5|23615.5|23692.3|23602.3|37
1655144920000|2022-06-13 18:28:40|23694.7|23604.7|23694.6|23604.6|23700.2|23610.2|23692.5|23602.5|36
1655144930000|2022-06-13 18:28:50|23692.7|23602.7|23701.1|23611.1|23701.8|23611.8|23692.7|23602.7|40
1655144940000|2022-06-13 18:29:00|23701.4|23611.4|23690.3|23600.3|23704.7|23614.7|23689.3|23599.3|36
1655144950000|2022-06-13 18:29:10|23690.1|23600.1|23677.6|23587.6|23690.6|23600.6|23677.2|23587.2|35
1655144960000|2022-06-13 18:29:20|23678|23588|23698.7|23608.7|23701.9|23611.9|23677.9|23587.9|34
1655144970000|2022-06-13 18:29:30|23698.9|23608.9|23689.9|23599.9|23701.4|23611.4|23689.2|23599.2|32
1655144980000|2022-06-13 18:29:40|23689.6|23599.6|23667.6|23577.6|23690.4|23600.4|23666.7|23576.7|38
1655144990000|2022-06-13 18:29:50|23667.9|23577.9|23660.5|23570.5|23670.5|23580.5|23657.1|23567.1|38
1655145000000|2022-06-13 18:30:00|23659.5|23569.5|23682.7|23592.7|23682.7|23592.7|23657.2|23567.2|37
1655145010000|2022-06-13 18:30:10|23683.1|23593.1|23679.5|23589.5|23698.6|23608.6|23679.5|23589.5|37
1655145020000|2022-06-13 18:30:20|23675.6|23585.6|23684.7|23594.7|23689.6|23599.6|23675.6|23585.6|35
1655145030000|2022-06-13 18:30:30|23685.7|23595.7|23675|23585|23692.9|23602.9|23674.2|23584.2|37
1655145040000|2022-06-13 18:30:40|23672.2|23582.2|23671.3|23581.3|23674.3|23584.3|23668.8|23578.8|32
1655145050000|2022-06-13 18:30:50|23671.6|23581.6|23673.3|23583.3|23675.4|23585.4|23669.9|23579.9|31
1655145060000|2022-06-13 18:31:00|23673|23583|23650.3|23560.3|23673|23583|23650.3|23560.3|35
1655145070000|2022-06-13 18:31:10|23649.2|23559.2|23632.5|23542.5|23652.4|23562.4|23630.8|23540.8|35
1655145080000|2022-06-13 18:31:20|23633.4|23543.4|23621.6|23531.6|23634.3|23544.3|23621.6|23531.6|36
1655145090000|2022-06-13 18:31:30|23622.4|23532.4|23610.2|23520.2|23622.4|23532.4|23607.6|23517.6|36
1655145100000|2022-06-13 18:31:40|23610.4|23520.4|23610.5|23520.5|23616.1|23526.1|23602.1|23512.1|39
1655145110000|2022-06-13 18:31:50|23611.4|23521.4|23602.9|23512.9|23613.3|23523.3|23602|23512|38
1655145120000|2022-06-13 18:32:00|23601.1|23511.1|23583.2|23493.2|23601.1|23511.1|23582.4|23492.4|37
1655145130000|2022-06-13 18:32:10|23582.7|23492.7|23572.1|23482.1|23582.7|23492.7|23565.6|23475.6|36
1655145140000|2022-06-13 18:32:20|23571.2|23481.2|23566.8|23476.8|23578.4|23488.4|23562.9|23472.9|38
1655145150000|2022-06-13 18:32:30|23567.3|23477.3|23563.9|23473.9|23568.9|23478.9|23558.7|23468.7|35
1655145160000|2022-06-13 18:32:40|23563.3|23473.3|23554.6|23464.6|23565.1|23475.1|23552.3|23462.3|37
1655145170000|2022-06-13 18:32:50|23556.9|23466.9|23566.5|23476.5|23570.2|23480.2|23556.9|23466.9|39
1655145180000|2022-06-13 18:33:00|23562.9|23472.9|23550|23460|23565.6|23475.6|23550|23460|39
1655145190000|2022-06-13 18:33:10|23553.3|23463.3|23543.4|23453.4|23556.8|23466.8|23541.1|23451.1|35
1655145200000|2022-06-13 18:33:20|23545.3|23455.3|23521.7|23431.7|23545.3|23455.3|23516.6|23426.6|39
1655145210000|2022-06-13 18:33:30|23521.6|23431.6|23528.2|23438.2|23535.2|23445.2|23519.4|23429.4|32
1655145220000|2022-06-13 18:33:40|23529.8|23439.8|23572.3|23482.3|23572.3|23482.3|23529.8|23439.8|32
1655145230000|2022-06-13 18:33:50|23574.9|23484.9|23601.2|23511.2|23602.8|23512.8|23572.9|23482.9|32
1655145240000|2022-06-13 18:34:00|23601.3|23511.3|23611.6|23521.6|23611.6|23521.6|23596.6|23506.6|33
1655145250000|2022-06-13 18:34:10|23617.3|23527.3|23614.4|23524.4|23628.6|23538.6|23613.9|23523.9|37
1655145260000|2022-06-13 18:34:20|23614.5|23524.5|23585.6|23495.6|23615.6|23525.6|23585.6|23495.6|38
1655145270000|2022-06-13 18:34:30|23585.4|23495.4|23551.6|23461.6|23585.4|23495.4|23551.2|23461.2|39
1655145280000|2022-06-13 18:34:40|23552.6|23462.6|23564.5|23474.5|23584.1|23494.1|23551.4|23461.4|39
1655145290000|2022-06-13 18:34:50|23562.8|23472.8|23580.6|23490.6|23586|23496|23559.2|23469.2|38
1655145300000|2022-06-13 18:35:00|23579.9|23489.9|23589.8|23499.8|23589.8|23499.8|23571.3|23481.3|37
1655145310000|2022-06-13 18:35:10|23587.8|23497.8|23579.6|23489.6|23597.8|23507.8|23579.1|23489.1|40
1655145320000|2022-06-13 18:35:20|23578.4|23488.4|23567.1|23477.1|23579.5|23489.5|23557.7|23467.7|37
1655145330000|2022-06-13 18:35:30|23570.1|23480.1|23568.6|23478.6|23581.4|23491.4|23568.5|23478.5|38
1655145340000|2022-06-13 18:35:40|23569.3|23479.3|23567.5|23477.5|23575.1|23485.1|23561.3|23471.3|38
1655145350000|2022-06-13 18:35:50|23568.5|23478.5|23574.3|23484.3|23582.4|23492.4|23565.8|23475.8|33
1655145360000|2022-06-13 18:36:00|23574|23484|23567.2|23477.2|23585.8|23495.8|23567.2|23477.2|40
1655145370000|2022-06-13 18:36:10|23562.7|23472.7|23576.5|23486.5|23578.5|23488.5|23555.9|23465.9|39
1655145380000|2022-06-13 18:36:20|23575.3|23485.3|23590|23500|23590|23500|23575.3|23485.3|35
1655145390000|2022-06-13 18:36:30|23590.1|23500.1|23643.6|23553.6|23647.1|23557.1|23590.1|23500.1|39
1655145400000|2022-06-13 18:36:40|23643.1|23553.1|23648.8|23558.8|23652.1|23562.1|23642.2|23552.2|38
1655145410000|2022-06-13 18:36:50|23649.7|23559.7|23641.4|23551.4|23650.5|23560.5|23620.2|23530.2|37
1655145420000|2022-06-13 18:37:00|23643|23553|23651.9|23561.9|23655.4|23565.4|23639.8|23549.8|39
1655145430000|2022-06-13 18:37:10|23648.1|23558.1|23683.9|23593.9|23684.5|23594.5|23648.1|23558.1|33
1655145440000|2022-06-13 18:37:20|23682.3|23592.3|23687.4|23597.4|23703.1|23613.1|23679.6|23589.6|40
1655145450000|2022-06-13 18:37:30|23685|23595|23673.2|23583.2|23692.2|23602.2|23672.7|23582.7|39
1655145460000|2022-06-13 18:37:40|23675.6|23585.6|23640.4|23550.4|23675.6|23585.6|23640.4|23550.4|36
1655145470000|2022-06-13 18:37:50|23637.9|23547.9|23627.3|23537.3|23639.5|23549.5|23627.3|23537.3|39
1655145480000|2022-06-13 18:38:00|23626.4|23536.4|23633.9|23543.9|23645|23555|23626.4|23536.4|38
1655145490000|2022-06-13 18:38:10|23632.8|23542.8|23629.1|23539.1|23634.6|23544.6|23622.3|23532.3|38
1655145500000|2022-06-13 18:38:20|23628.7|23538.7|23621.6|23531.6|23628.7|23538.7|23620.6|23530.6|36
1655145510000|2022-06-13 18:38:30|23621.1|23531.1|23622.3|23532.3|23624.3|23534.3|23618.5|23528.5|37
1655145520000|2022-06-13 18:38:40|23625.6|23535.6|23620.5|23530.5|23632.7|23542.7|23619|23529|36
1655145530000|2022-06-13 18:38:50|23620|23530|23619.6|23529.6|23625.1|23535.1|23617.1|23527.1|34
1655145540000|2022-06-13 18:39:00|23618.7|23528.7|23642.1|23552.1|23642.1|23552.1|23612.2|23522.2|37
1655145550000|2022-06-13 18:39:10|23642.7|23552.7|23649.8|23559.8|23649.8|23559.8|23638.1|23548.1|37
1655145560000|2022-06-13 18:39:20|23651.5|23561.5|23668.2|23578.2|23671.1|23581.1|23649.4|23559.4|38
1655145570000|2022-06-13 18:39:30|23670.7|23580.7|23656.8|23566.8|23670.7|23580.7|23651.4|23561.4|38
1655145580000|2022-06-13 18:39:40|23656.1|23566.1|23656.2|23566.2|23669.1|23579.1|23656.1|23566.1|34
1655145590000|2022-06-13 18:39:50|23654.9|23564.9|23625.6|23535.6|23654.9|23564.9|23625.6|23535.6|34
1655145600000|2022-06-13 18:40:00|23623.7|23533.7|23636.6|23546.6|23645.4|23555.4|23621.8|23531.8|38
1655145610000|2022-06-13 18:40:10|23632.3|23542.3|23616.2|23526.2|23633.3|23543.3|23616.2|23526.2|37
1655145620000|2022-06-13 18:40:20|23616.8|23526.8|23627|23537|23627|23537|23615.3|23525.3|37
1655145630000|2022-06-13 18:40:30|23627.9|23537.9|23659.9|23569.9|23659.9|23569.9|23625.9|23535.9|40
1655145640000|2022-06-13 18:40:40|23660.6|23570.6|23655.9|23565.9|23665.4|23575.4|23655.9|23565.9|40
1655145650000|2022-06-13 18:40:50|23655|23565|23635.5|23545.5|23655.5|23565.5|23635.5|23545.5|38
1655145660000|2022-06-13 18:41:00|23635.4|23545.4|23648.5|23558.5|23651.9|23561.9|23632.8|23542.8|39
1655145670000|2022-06-13 18:41:10|23646|23556|23655.9|23565.9|23655.9|23565.9|23641.5|23551.5|35
1655145680000|2022-06-13 18:41:20|23656.9|23566.9|23679.8|23589.8|23683.8|23593.8|23655.3|23565.3|37
1655145690000|2022-06-13 18:41:30|23679.1|23589.1|23691.1|23601.1|23692.8|23602.8|23672|23582|36
1655145700000|2022-06-13 18:41:40|23692.9|23602.9|23711|23621|23720.8|23630.8|23692.9|23602.9|40
1655145710000|2022-06-13 18:41:50|23709.4|23619.4|23697.4|23607.4|23709.9|23619.9|23693.6|23603.6|39
1655145720000|2022-06-13 18:42:00|23694.6|23604.6|23669.5|23579.5|23695|23605|23668.1|23578.1|36
1655145730000|2022-06-13 18:42:10|23669.8|23579.8|23672.9|23582.9|23677|23587|23665.9|23575.9|38
1655145740000|2022-06-13 18:42:20|23672.8|23582.8|23655.1|23565.1|23672.8|23582.8|23650.4|23560.4|37
1655145750000|2022-06-13 18:42:30|23655|23565|23649.5|23559.5|23655|23565|23644|23554|39
1655145760000|2022-06-13 18:42:40|23650.7|23560.7|23645.9|23555.9|23664|23574|23645.6|23555.6|31
1655145770000|2022-06-13 18:42:50|23647.5|23557.5|23658.3|23568.3|23658.3|23568.3|23645.8|23555.8|26
1655145780000|2022-06-13 18:43:00|23658.7|23568.7|23659.6|23569.6|23660.7|23570.7|23651.7|23561.7|30
1655145790000|2022-06-13 18:43:10|23662.2|23572.2|23641.8|23551.8|23663.5|23573.5|23641.3|23551.3|36
1655145800000|2022-06-13 18:43:20|23641.4|23551.4|23630.1|23540.1|23643.2|23553.2|23629.5|23539.5|35
1655145810000|2022-06-13 18:43:30|23629.7|23539.7|23631.1|23541.1|23632.9|23542.9|23623.1|23533.1|36
1655145820000|2022-06-13 18:43:40|23631.6|23541.6|23629.1|23539.1|23633.6|23543.6|23626.6|23536.6|35
1655145830000|2022-06-13 18:43:50|23629.8|23539.8|23639.7|23549.7|23645.7|23555.7|23629.8|23539.8|37
1655145840000|2022-06-13 18:44:00|23638.1|23548.1|23635.1|23545.1|23652.5|23562.5|23632.5|23542.5|39
1655145850000|2022-06-13 18:44:10|23633.5|23543.5|23629.6|23539.6|23634.9|23544.9|23616.9|23526.9|38
1655145860000|2022-06-13 18:44:20|23626.8|23536.8|23634.1|23544.1|23636.4|23546.4|23626.7|23536.7|36
1655145870000|2022-06-13 18:44:30|23634.9|23544.9|23665.7|23575.7|23668.5|23578.5|23634.9|23544.9|38
1655145880000|2022-06-13 18:44:40|23666.6|23576.6|23669.8|23579.8|23676.6|23586.6|23660.4|23570.4|34
1655145890000|2022-06-13 18:44:50|23673.7|23583.7|23666.7|23576.7|23674.4|23584.4|23665|23575|40
1655145900000|2022-06-13 18:45:00|23667.5|23577.5|23679.3|23589.3|23691|23601|23667.5|23577.5|37
1655145910000|2022-06-13 18:45:10|23679.5|23589.5|23686.5|23596.5|23691|23601|23674.6|23584.6|36
1655145920000|2022-06-13 18:45:20|23687.2|23597.2|23693.8|23603.8|23698.4|23608.4|23681.8|23591.8|33
1655145930000|2022-06-13 18:45:30|23693.5|23603.5|23688.9|23598.9|23701|23611|23688.9|23598.9|38
1655145940000|2022-06-13 18:45:40|23689.6|23599.6|23698.3|23608.3|23701.3|23611.3|23689.6|23599.6|35
1655145950000|2022-06-13 18:45:50|23697.7|23607.7|23696.8|23606.8|23698.9|23608.9|23692.7|23602.7|39
1655145960000|2022-06-13 18:46:00|23697|23607|23694.3|23604.3|23705.2|23615.2|23693.1|23603.1|36
1655145970000|2022-06-13 18:46:10|23695|23605|23707.7|23617.7|23710.8|23620.8|23693.2|23603.2|35
1655145980000|2022-06-13 18:46:20|23707.8|23617.8|23678.8|23588.8|23712.5|23622.5|23678.8|23588.8|40
1655145990000|2022-06-13 18:46:30|23680.1|23590.1|23674.2|23584.2|23680.1|23590.1|23663.4|23573.4|36
1655146000000|2022-06-13 18:46:40|23673.6|23583.6|23668|23578|23675|23585|23665.4|23575.4|36
1655146010000|2022-06-13 18:46:50|23668.3|23578.3|23654.7|23564.7|23668.5|23578.5|23654.7|23564.7|36
1655146020000|2022-06-13 18:47:00|23657.7|23567.7|23623.5|23533.5|23658.9|23568.9|23623.5|23533.5|38
1655146030000|2022-06-13 18:47:10|23625.9|23535.9|23622.8|23532.8|23633.9|23543.9|23619.6|23529.6|39
1655146040000|2022-06-13 18:47:20|23620.4|23530.4|23621.6|23531.6|23635.9|23545.9|23616.5|23526.5|39
1655146050000|2022-06-13 18:47:30|23620.4|23530.4|23599.5|23509.5|23620.4|23530.4|23598.5|23508.5|36
1655146060000|2022-06-13 18:47:40|23599|23509|23614.5|23524.5|23615.8|23525.8|23599|23509|36
1655146070000|2022-06-13 18:47:50|23614.7|23524.7|23586.5|23496.5|23614.8|23524.8|23586.5|23496.5|37
1655146080000|2022-06-13 18:48:00|23585.4|23495.4|23570.2|23480.2|23587.2|23497.2|23570.2|23480.2|37
1655146090000|2022-06-13 18:48:10|23568.2|23478.2|23564.6|23474.6|23570.2|23480.2|23560.8|23470.8|36
1655146100000|2022-06-13 18:48:20|23563.2|23473.2|23561.2|23471.2|23575.1|23485.1|23560.8|23470.8|35
1655146110000|2022-06-13 18:48:30|23562.5|23472.5|23562.7|23472.7|23562.7|23472.7|23555.4|23465.4|36
1655146120000|2022-06-13 18:48:40|23563.7|23473.7|23599.2|23509.2|23599.5|23509.5|23562.8|23472.8|37
1655146130000|2022-06-13 18:48:50|23600.6|23510.6|23577.5|23487.5|23602.4|23512.4|23575.6|23485.6|36
1655146140000|2022-06-13 18:49:00|23576|23486|23556.8|23466.8|23580.4|23490.4|23556|23466|36
1655146150000|2022-06-13 18:49:10|23550.9|23460.9|23523.5|23433.5|23550.9|23460.9|23523.5|23433.5|33
1655146160000|2022-06-13 18:49:20|23524.2|23434.2|23541|23451|23544.9|23454.9|23524.2|23434.2|34
1655146170000|2022-06-13 18:49:30|23539.6|23449.6|23523.6|23433.6|23562.4|23472.4|23523.6|23433.6|37
1655146180000|2022-06-13 18:49:40|23521.6|23431.6|23530.4|23440.4|23531|23441|23521.6|23431.6|26
1655146190000|2022-06-13 18:49:50|23533.1|23443.1|23527.1|23437.1|23533.9|23443.9|23523.1|23433.1|34
1655146200000|2022-06-13 18:50:00|23527.5|23437.5|23530.2|23440.2|23535.6|23445.6|23522.7|23432.7|38
1655146210000|2022-06-13 18:50:10|23534.6|23444.6|23534.5|23444.5|23538.4|23448.4|23529.6|23439.6|39
1655146220000|2022-06-13 18:50:20|23534.3|23444.3|23514.6|23424.6|23534.3|23444.3|23512.3|23422.3|37
1655146230000|2022-06-13 18:50:30|23516.4|23426.4|23529.5|23439.5|23529.8|23439.8|23514.1|23424.1|36
1655146240000|2022-06-13 18:50:40|23526.4|23436.4|23514.6|23424.6|23526.4|23436.4|23514.6|23424.6|35
1655146250000|2022-06-13 18:50:50|23510.6|23420.6|23528|23438|23528|23438|23510.6|23420.6|36
1655146260000|2022-06-13 18:51:00|23527.3|23437.3|23518.2|23428.2|23527.8|23437.8|23518.2|23428.2|40
1655146270000|2022-06-13 18:51:10|23518.8|23428.8|23508.1|23418.1|23518.8|23428.8|23508.1|23418.1|39
1655146280000|2022-06-13 18:51:20|23505.5|23415.5|23497.4|23407.4|23506.3|23416.3|23493.3|23403.3|39
1655146290000|2022-06-13 18:51:30|23497.6|23407.6|23495.3|23405.3|23502.6|23412.6|23495.3|23405.3|35
1655146300000|2022-06-13 18:51:40|23495.2|23405.2|23492.4|23402.4|23499.2|23409.2|23480.3|23390.3|38
1655146310000|2022-06-13 18:51:50|23491.9|23401.9|23500.7|23410.7|23502.9|23412.9|23489.2|23399.2|39
1655146320000|2022-06-13 18:52:00|23496.3|23406.3|23489.5|23399.5|23505.6|23415.6|23489.5|23399.5|37
1655146330000|2022-06-13 18:52:10|23489.3|23399.3|23495.7|23405.7|23499.6|23409.6|23488.8|23398.8|33
1655146340000|2022-06-13 18:52:20|23495.9|23405.9|23492.1|23402.1|23498.6|23408.6|23484.6|23394.6|35
1655146350000|2022-06-13 18:52:30|23491.9|23401.9|23493.7|23403.7|23504.9|23414.9|23491.9|23401.9|38
1655146360000|2022-06-13 18:52:40|23493.6|23403.6|23485.8|23395.8|23493.6|23403.6|23485.7|23395.7|37
1655146370000|2022-06-13 18:52:50|23485.7|23395.7|23487.4|23397.4|23497.1|23407.1|23485.7|23395.7|39
1655146380000|2022-06-13 18:53:00|23488.8|23398.8|23486.3|23396.3|23500.4|23410.4|23486.3|23396.3|38
1655146390000|2022-06-13 18:53:10|23485.1|23395.1|23489|23399|23498.7|23408.7|23482.9|23392.9|36
1655146400000|2022-06-13 18:53:20|23489.1|23399.1|23489.4|23399.4|23497.1|23407.1|23483.6|23393.6|37
1655146410000|2022-06-13 18:53:30|23488.9|23398.9|23494.1|23404.1|23497.1|23407.1|23488.9|23398.9|34
1655146420000|2022-06-13 18:53:40|23494.3|23404.3|23484.7|23394.7|23498.5|23408.5|23481.8|23391.8|38
1655146430000|2022-06-13 18:53:50|23482|23392|23485.7|23395.7|23489.5|23399.5|23480.3|23390.3|36
1655146440000|2022-06-13 18:54:00|23485.4|23395.4|23477.1|23387.1|23486|23396|23475.2|23385.2|36
1655146450000|2022-06-13 18:54:10|23478|23388|23482.6|23392.6|23482.6|23392.6|23470.7|23380.7|37
1655146460000|2022-06-13 18:54:20|23482.9|23392.9|23472.7|23382.7|23486.5|23396.5|23472.7|23382.7|37
1655146470000|2022-06-13 18:54:30|23474.7|23384.7|23456.3|23366.3|23474.7|23384.7|23453.1|23363.1|38
1655146480000|2022-06-13 18:54:40|23457.1|23367.1|23447.8|23357.8|23458.2|23368.2|23447.6|23357.6|34
1655146490000|2022-06-13 18:54:50|23447.6|23357.6|23454.6|23364.6|23459.9|23369.9|23446|23356|37
1655146500000|2022-06-13 18:55:00|23454.3|23364.3|23454.9|23364.9|23454.9|23364.9|23448.7|23358.7|36
1655146510000|2022-06-13 18:55:10|23458|23368|23465.9|23375.9|23480.2|23390.2|23456.3|23366.3|36
1655146520000|2022-06-13 18:55:20|23468.5|23378.5|23473.7|23383.7|23473.7|23383.7|23464.8|23374.8|34
1655146530000|2022-06-13 18:55:30|23474.8|23384.8|23465.9|23375.9|23477.4|23387.4|23465.9|23375.9|36
1655146540000|2022-06-13 18:55:40|23465.4|23375.4|23453.9|23363.9|23466.8|23376.8|23453.1|23363.1|39
1655146550000|2022-06-13 18:55:50|23455|23365|23463.1|23373.1|23466.7|23376.7|23452.9|23362.9|40
1655146560000|2022-06-13 18:56:00|23461.9|23371.9|23445.1|23355.1|23462.1|23372.1|23442.7|23352.7|37
1655146570000|2022-06-13 18:56:10|23444.9|23354.9|23481|23391|23484.5|23394.5|23444.9|23354.9|40
1655146580000|2022-06-13 18:56:20|23480.7|23390.7|23484.6|23394.6|23486.4|23396.4|23475.5|23385.5|38
1655146590000|2022-06-13 18:56:30|23482.7|23392.7|23479.7|23389.7|23490|23400|23474.3|23384.3|38
1655146600000|2022-06-13 18:56:40|23479.8|23389.8|23486.3|23396.3|23490.9|23400.9|23478.6|23388.6|40
1655146610000|2022-06-13 18:56:50|23485.7|23395.7|23486.6|23396.6|23489.2|23399.2|23480|23390|37
1655146620000|2022-06-13 18:57:00|23488.2|23398.2|23455|23365|23489.2|23399.2|23455|23365|39
1655146630000|2022-06-13 18:57:10|23453.4|23363.4|23415.7|23325.7|23453.4|23363.4|23415.7|23325.7|33
1655146640000|2022-06-13 18:57:20|23415.1|23325.1|23408.8|23318.8|23415.1|23325.1|23408.8|23318.8|35
1655146650000|2022-06-13 18:57:30|23409.2|23319.2|23409.8|23319.8|23411|23321|23398.6|23308.6|37
1655146660000|2022-06-13 18:57:40|23410.7|23320.7|23409.2|23319.2|23425.1|23335.1|23407.8|23317.8|38
1655146670000|2022-06-13 18:57:50|23404.2|23314.2|23392.4|23302.4|23404.2|23314.2|23378.4|23288.4|38
1655146680000|2022-06-13 18:58:00|23386.4|23296.4|23400.7|23310.7|23400.7|23310.7|23384.8|23294.8|34
1655146690000|2022-06-13 18:58:10|23400.9|23310.9|23412|23322|23416|23326|23400.9|23310.9|37
1655146700000|2022-06-13 18:58:20|23411.9|23321.9|23426.2|23336.2|23439.8|23349.8|23411.9|23321.9|38
1655146710000|2022-06-13 18:58:30|23427.2|23337.2|23434.9|23344.9|23435.6|23345.6|23424.9|23334.9|35
1655146720000|2022-06-13 18:58:40|23435.1|23345.1|23448.6|23358.6|23450.6|23360.6|23435.1|23345.1|34
1655146730000|2022-06-13 18:58:50|23448.8|23358.8|23455.4|23365.4|23458.9|23368.9|23448.6|23358.6|35
1655146740000|2022-06-13 18:59:00|23455.5|23365.5|23447.4|23357.4|23462.2|23372.2|23440.7|23350.7|38
1655146750000|2022-06-13 18:59:10|23450.7|23360.7|23443.5|23353.5|23464.8|23374.8|23441.8|23351.8|37
1655146760000|2022-06-13 18:59:20|23442.2|23352.2|23411.5|23321.5|23445.1|23355.1|23411.5|23321.5|35
1655146770000|2022-06-13 18:59:30|23410.5|23320.5|23417|23327|23417|23327|23406.6|23316.6|30
1655146780000|2022-06-13 18:59:40|23418.2|23328.2|23403.4|23313.4|23420.1|23330.1|23389.1|23299.1|35
1655146790000|2022-06-13 18:59:50|23404.1|23314.1|23394|23304|23408.8|23318.8|23394|23304|36
1655146800000|2022-06-13 19:00:00|23393.3|23303.3|23415.4|23325.4|23415.7|23325.7|23389.5|23299.5|39
1655146810000|2022-06-13 19:00:10|23414.9|23324.9|23406.9|23316.9|23417.8|23327.8|23402.4|23312.4|39
1655146820000|2022-06-13 19:00:20|23405.4|23315.4|23370|23280|23405.4|23315.4|23367.8|23277.8|37
1655146830000|2022-06-13 19:00:30|23371.8|23281.8|23375.9|23285.9|23386.7|23296.7|23371.8|23281.8|40
1655146840000|2022-06-13 19:00:40|23375.5|23285.5|23375.4|23285.4|23381.2|23291.2|23370.2|23280.2|34
1655146850000|2022-06-13 19:00:50|23375.3|23285.3|23405.4|23315.4|23407.1|23317.1|23374.6|23284.6|37
1655146860000|2022-06-13 19:01:00|23403.9|23313.9|23412.9|23322.9|23414|23324|23393.2|23303.2|40
1655146870000|2022-06-13 19:01:10|23413.1|23323.1|23405.7|23315.7|23415.4|23325.4|23405.7|23315.7|37
1655146880000|2022-06-13 19:01:20|23408.3|23318.3|23393.6|23303.6|23412.3|23322.3|23393.6|23303.6|37
1655146890000|2022-06-13 19:01:30|23394.3|23304.3|23380.6|23290.6|23394.5|23304.5|23379.3|23289.3|38
1655146900000|2022-06-13 19:01:40|23380.4|23290.4|23388.9|23298.9|23393.1|23303.1|23377|23287|36
1655146910000|2022-06-13 19:01:50|23389.9|23299.9|23380.4|23290.4|23389.9|23299.9|23378.4|23288.4|37
1655146920000|2022-06-13 19:02:00|23378.5|23288.5|23381.2|23291.2|23387.7|23297.7|23377.4|23287.4|39
1655146930000|2022-06-13 19:02:10|23382.3|23292.3|23375.1|23285.1|23382.3|23292.3|23371.7|23281.7|39
1655146940000|2022-06-13 19:02:20|23373.5|23283.5|23346.4|23256.4|23376.2|23286.2|23346.4|23256.4|40
1655146950000|2022-06-13 19:02:30|23345.7|23255.7|23366.8|23276.8|23369.1|23279.1|23345.2|23255.2|40
1655146960000|2022-06-13 19:02:40|23367.1|23277.1|23360.3|23270.3|23367.1|23277.1|23355.6|23265.6|40
1655146970000|2022-06-13 19:02:50|23364.4|23274.4|23344.3|23254.3|23364.4|23274.4|23343.7|23253.7|33
1655146980000|2022-06-13 19:03:00|23343.9|23253.9|23324.3|23234.3|23344.2|23254.2|23323.1|23233.1|30
1655146990000|2022-06-13 19:03:10|23323.8|23233.8|23322.4|23232.4|23327|23237|23313.4|23223.4|39
1655147000000|2022-06-13 19:03:20|23322.9|23232.9|23292.1|23202.1|23331.3|23241.3|23289|23199|40
1655147010000|2022-06-13 19:03:30|23290.9|23200.9|23319.1|23229.1|23319.1|23229.1|23290.9|23200.9|38
1655147020000|2022-06-13 19:03:40|23319.9|23229.9|23359.3|23269.3|23361.4|23271.4|23319.9|23229.9|37
1655147030000|2022-06-13 19:03:50|23360.2|23270.2|23346.9|23256.9|23368.8|23278.8|23345.4|23255.4|39
1655147040000|2022-06-13 19:04:00|23345.7|23255.7|23355|23265|23355|23265|23339.5|23249.5|35
1655147050000|2022-06-13 19:04:10|23355.1|23265.1|23390.7|23300.7|23390.7|23300.7|23355.1|23265.1|37
1655147060000|2022-06-13 19:04:20|23389.2|23299.2|23402.5|23312.5|23406.9|23316.9|23388.2|23298.2|32
1655147070000|2022-06-13 19:04:30|23399.9|23309.9|23397.3|23307.3|23399.9|23309.9|23392.2|23302.2|35
1655147080000|2022-06-13 19:04:40|23394.1|23304.1|23388.5|23298.5|23398.9|23308.9|23378.9|23288.9|37
1655147090000|2022-06-13 19:04:50|23385.5|23295.5|23396.9|23306.9|23396.9|23306.9|23383|23293|39
1655147100000|2022-06-13 19:05:00|23395.5|23305.5|23395.7|23305.7|23414.6|23324.6|23395.5|23305.5|36
1655147110000|2022-06-13 19:05:10|23390.4|23300.4|23411|23321|23411|23321|23390.2|23300.2|38
1655147120000|2022-06-13 19:05:20|23411.6|23321.6|23417.4|23327.4|23419.4|23329.4|23408.3|23318.3|39
1655147130000|2022-06-13 19:05:30|23414.4|23324.4|23395.3|23305.3|23416.3|23326.3|23392.9|23302.9|36
1655147140000|2022-06-13 19:05:40|23395|23305|23390.3|23300.3|23404.5|23314.5|23387.5|23297.5|40
1655147150000|2022-06-13 19:05:50|23389.3|23299.3|23372.4|23282.4|23389.4|23299.4|23369.7|23279.7|34
1655147160000|2022-06-13 19:06:00|23372.6|23282.6|23363.2|23273.2|23372.6|23282.6|23362.1|23272.1|35
1655147170000|2022-06-13 19:06:10|23365.7|23275.7|23391.5|23301.5|23394.5|23304.5|23364.8|23274.8|38
1655147180000|2022-06-13 19:06:20|23392|23302|23369.6|23279.6|23395.1|23305.1|23365.4|23275.4|39
1655147190000|2022-06-13 19:06:30|23368.7|23278.7|23369.4|23279.4|23370.5|23280.5|23361.7|23271.7|37
1655147200000|2022-06-13 19:06:40|23372.9|23282.9|23348.4|23258.4|23376.9|23286.9|23348.4|23258.4|38
1655147210000|2022-06-13 19:06:50|23351.1|23261.1|23329.5|23239.5|23353.7|23263.7|23329.5|23239.5|37
1655147220000|2022-06-13 19:07:00|23330.3|23240.3|23316.8|23226.8|23331.5|23241.5|23305.3|23215.3|39
1655147230000|2022-06-13 19:07:10|23324.3|23234.3|23328.8|23238.8|23332.7|23242.7|23312.7|23222.7|39
1655147240000|2022-06-13 19:07:20|23327.9|23237.9|23318.1|23228.1|23327.9|23237.9|23312.6|23222.6|40
1655147250000|2022-06-13 19:07:30|23318.9|23228.9|23321.5|23231.5|23329.3|23239.3|23316.9|23226.9|38
1655147260000|2022-06-13 19:07:40|23321.9|23231.9|23316.9|23226.9|23332.6|23242.6|23315.3|23225.3|38
1655147270000|2022-06-13 19:07:50|23319.9|23229.9|23338.8|23248.8|23339.8|23249.8|23312.1|23222.1|37
1655147280000|2022-06-13 19:08:00|23338.6|23248.6|23356.8|23266.8|23356.8|23266.8|23333.7|23243.7|38
1655147290000|2022-06-13 19:08:10|23357.1|23267.1|23340.4|23250.4|23357.1|23267.1|23340.4|23250.4|37
1655147300000|2022-06-13 19:08:20|23341.2|23251.2|23325.5|23235.5|23341.2|23251.2|23317.8|23227.8|39
1655147310000|2022-06-13 19:08:30|23323.7|23233.7|23313.1|23223.1|23323.7|23233.7|23310.5|23220.5|36
1655147320000|2022-06-13 19:08:40|23314.6|23224.6|23327.6|23237.6|23335.5|23245.5|23314.6|23224.6|37
1655147330000|2022-06-13 19:08:50|23328.8|23238.8|23314.2|23224.2|23330|23240|23311.2|23221.2|39
1655147340000|2022-06-13 19:09:00|23311.7|23221.7|23311.6|23221.6|23321.2|23231.2|23306.9|23216.9|36
1655147350000|2022-06-13 19:09:10|23309.2|23219.2|23334.6|23244.6|23336.4|23246.4|23309|23219|39
1655147360000|2022-06-13 19:09:20|23334.7|23244.7|23336.1|23246.1|23348.4|23258.4|23334.7|23244.7|37
1655147370000|2022-06-13 19:09:30|23335.5|23245.5|23330|23240|23340.7|23250.7|23318.6|23228.6|40
1655147380000|2022-06-13 19:09:40|23331.5|23241.5|23326.9|23236.9|23333.5|23243.5|23319.7|23229.7|39
1655147390000|2022-06-13 19:09:50|23326.1|23236.1|23335.1|23245.1|23337.7|23247.7|23319.3|23229.3|37
1655147400000|2022-06-13 19:10:00|23336.7|23246.7|23339.6|23249.6|23345.3|23255.3|23325.7|23235.7|38
1655147410000|2022-06-13 19:10:10|23354.8|23264.8|23355|23265|23371.8|23281.8|23354.8|23264.8|40
1655147420000|2022-06-13 19:10:20|23351.8|23261.8|23313.9|23223.9|23351.8|23261.8|23313.9|23223.9|39
1655147430000|2022-06-13 19:10:30|23313.7|23223.7|23306.6|23216.6|23313.7|23223.7|23303.8|23213.8|34
1655147440000|2022-06-13 19:10:40|23304.2|23214.2|23296.2|23206.2|23304.2|23214.2|23287.4|23197.4|38
1655147450000|2022-06-13 19:10:50|23295.7|23205.7|23304.5|23214.5|23307.1|23217.1|23291.6|23201.6|35
1655147460000|2022-06-13 19:11:00|23304.8|23214.8|23266.1|23176.1|23304.8|23214.8|23258.3|23168.3|39
1655147470000|2022-06-13 19:11:10|23266.2|23176.2|23257.8|23167.8|23271|23181|23254.9|23164.9|37
1655147480000|2022-06-13 19:11:20|23256.6|23166.6|23250.7|23160.7|23256.6|23166.6|23247.5|23157.5|37
1655147490000|2022-06-13 19:11:30|23250.3|23160.3|23261.7|23171.7|23262.3|23172.3|23248.2|23158.2|38
1655147500000|2022-06-13 19:11:40|23259.8|23169.8|23255.8|23165.8|23275.5|23185.5|23255.7|23165.7|38
1655147510000|2022-06-13 19:11:50|23253.3|23163.3|23256.2|23166.2|23257.8|23167.8|23251.2|23161.2|38
1655147520000|2022-06-13 19:12:00|23255.5|23165.5|23258.4|23168.4|23263.7|23173.7|23255.5|23165.5|36
1655147530000|2022-06-13 19:12:10|23260.3|23170.3|23233.7|23143.7|23260.3|23170.3|23233.6|23143.6|34
1655147540000|2022-06-13 19:12:20|23231|23141|23248.7|23158.7|23249.1|23159.1|23231|23141|39
1655147550000|2022-06-13 19:12:30|23248.6|23158.6|23261.9|23171.9|23271.3|23181.3|23248.6|23158.6|37
1655147560000|2022-06-13 19:12:40|23259.8|23169.8|23245|23155|23259.8|23169.8|23239.3|23149.3|38
1655147570000|2022-06-13 19:12:50|23245.5|23155.5|23255.6|23165.6|23255.6|23165.6|23245.5|23155.5|38
1655147580000|2022-06-13 19:13:00|23255.1|23165.1|23249.7|23159.7|23258.2|23168.2|23244.6|23154.6|36
1655147590000|2022-06-13 19:13:10|23246.9|23156.9|23253.3|23163.3|23265.4|23175.4|23244.8|23154.8|39
1655147600000|2022-06-13 19:13:20|23251.5|23161.5|23257.1|23167.1|23266.7|23176.7|23250.1|23160.1|39
1655147610000|2022-06-13 19:13:30|23259.2|23169.2|23266.9|23176.9|23268.1|23178.1|23256.9|23166.9|39
1655147620000|2022-06-13 19:13:40|23268.5|23178.5|23251.6|23161.6|23268.9|23178.9|23250.5|23160.5|36
1655147630000|2022-06-13 19:13:50|23251.1|23161.1|23251.3|23161.3|23251.6|23161.6|23250|23160|30
1655147640000|2022-06-13 19:14:00|23251.9|23161.9|23276|23186|23279.4|23189.4|23247.6|23157.6|38
1655147650000|2022-06-13 19:14:10|23273|23183|23264.2|23174.2|23275.4|23185.4|23263.2|23173.2|37
1655147660000|2022-06-13 19:14:20|23263.7|23173.7|23267.6|23177.6|23273.7|23183.7|23263.7|23173.7|36
1655147670000|2022-06-13 19:14:30|23267.5|23177.5|23279.2|23189.2|23280.6|23190.6|23266.6|23176.6|39
1655147680000|2022-06-13 19:14:40|23278.1|23188.1|23265.2|23175.2|23281.9|23191.9|23264|23174|37
1655147690000|2022-06-13 19:14:50|23265.8|23175.8|23274.6|23184.6|23275.2|23185.2|23265.6|23175.6|35
1655147700000|2022-06-13 19:15:00|23275.3|23185.3|23264.3|23174.3|23280.7|23190.7|23264|23174|38
1655147710000|2022-06-13 19:15:10|23265.8|23175.8|23263.2|23173.2|23269.9|23179.9|23260.2|23170.2|40
1655147720000|2022-06-13 19:15:20|23264.3|23174.3|23266.4|23176.4|23267.5|23177.5|23261.8|23171.8|38
1655147730000|2022-06-13 19:15:30|23266.3|23176.3|23262.6|23172.6|23266.9|23176.9|23259.2|23169.2|38
1655147740000|2022-06-13 19:15:40|23262.3|23172.3|23268.8|23178.8|23270.8|23180.8|23262.3|23172.3|35
1655147750000|2022-06-13 19:15:50|23269.6|23179.6|23231.6|23141.6|23269.6|23179.6|23226.6|23136.6|37
1655147760000|2022-06-13 19:16:00|23232.1|23142.1|23281.3|23191.3|23281.3|23191.3|23232.1|23142.1|40
1655147770000|2022-06-13 19:16:10|23285.1|23195.1|23240.8|23150.8|23287.8|23197.8|23239.9|23149.9|38
1655147780000|2022-06-13 19:16:20|23240.1|23150.1|23243|23153|23248.5|23158.5|23231|23141|38
1655147790000|2022-06-13 19:16:30|23244.6|23154.6|23296.3|23206.3|23299.1|23209.1|23220.2|23130.2|40
1655147800000|2022-06-13 19:16:40|23294.9|23204.9|23306.4|23216.4|23314.3|23224.3|23294.9|23204.9|39
1655147810000|2022-06-13 19:16:50|23308|23218|23320.1|23230.1|23320.1|23230.1|23303.3|23213.3|40
1655147820000|2022-06-13 19:17:00|23325.8|23235.8|23345.7|23255.7|23346.1|23256.1|23325.1|23235.1|38
1655147830000|2022-06-13 19:17:10|23347|23257|23388.5|23298.5|23392.1|23302.1|23347|23257|40
1655147840000|2022-06-13 19:17:20|23382.6|23292.6|23357.6|23267.6|23391.3|23301.3|23357.2|23267.2|39
1655147850000|2022-06-13 19:17:30|23352.6|23262.6|23301.5|23211.5|23358.8|23268.8|23301.5|23211.5|40
1655147860000|2022-06-13 19:17:40|23302.6|23212.6|23285.1|23195.1|23322.8|23232.8|23284|23194|40
1655147870000|2022-06-13 19:17:50|23288|23198|23282|23192|23292.7|23202.7|23274.9|23184.9|39
1655147880000|2022-06-13 19:18:00|23284.5|23194.5|23323.1|23233.1|23323.1|23233.1|23284.5|23194.5|40
1655147890000|2022-06-13 19:18:10|23320.6|23230.6|23313.8|23223.8|23323.6|23233.6|23307.5|23217.5|39
1655147900000|2022-06-13 19:18:20|23313.2|23223.2|23285.4|23195.4|23313.7|23223.7|23279.7|23189.7|39
1655147910000|2022-06-13 19:18:30|23285.5|23195.5|23283.1|23193.1|23292.8|23202.8|23274.2|23184.2|38
1655147920000|2022-06-13 19:18:40|23280.8|23190.8|23254.9|23164.9|23285.2|23195.2|23254.9|23164.9|40
1655147930000|2022-06-13 19:18:50|23252.3|23162.3|23252.1|23162.1|23258.1|23168.1|23248.3|23158.3|37
1655147940000|2022-06-13 19:19:00|23257.5|23167.5|23240.8|23150.8|23258.3|23168.3|23231.8|23141.8|38
1655147950000|2022-06-13 19:19:10|23244.5|23154.5|23240.3|23150.3|23249.6|23159.6|23236.4|23146.4|37
1655147960000|2022-06-13 19:19:20|23239.3|23149.3|23229.1|23139.1|23245.9|23155.9|23226.7|23136.7|38
1655147970000|2022-06-13 19:19:30|23229|23139|23226|23136|23234.1|23144.1|23223.9|23133.9|37
1655147980000|2022-06-13 19:19:40|23227.5|23137.5|23298.3|23208.3|23298.3|23208.3|23227.5|23137.5|39
1655147990000|2022-06-13 19:19:50|23299.9|23209.9|23290.2|23200.2|23303.2|23213.2|23280|23190|40
1655148000000|2022-06-13 19:20:00|23290.1|23200.1|23293.1|23203.1|23293.1|23203.1|23257.4|23167.4|40
1655148010000|2022-06-13 19:20:10|23294.1|23204.1|23306.7|23216.7|23312.7|23222.7|23291.7|23201.7|39
1655148020000|2022-06-13 19:20:20|23305.3|23215.3|23272.2|23182.2|23305.3|23215.3|23264.9|23174.9|40
1655148030000|2022-06-13 19:20:30|23270.2|23180.2|23291.3|23201.3|23296.1|23206.1|23268.7|23178.7|40
1655148040000|2022-06-13 19:20:40|23291.2|23201.2|23318.1|23228.1|23320.9|23230.9|23287.7|23197.7|39
1655148050000|2022-06-13 19:20:50|23317.8|23227.8|23321.9|23231.9|23333.4|23243.4|23313.9|23223.9|39
1655148060000|2022-06-13 19:21:00|23322.3|23232.3|23305.1|23215.1|23332.1|23242.1|23305.1|23215.1|39
1655148070000|2022-06-13 19:21:10|23309.9|23219.9|23312.3|23222.3|23330.7|23240.7|23309.9|23219.9|38
1655148080000|2022-06-13 19:21:20|23312.1|23222.1|23326.7|23236.7|23326.7|23236.7|23299.5|23209.5|40
1655148090000|2022-06-13 19:21:30|23331.8|23241.8|23332.8|23242.8|23334.4|23244.4|23326|23236|37
1655148100000|2022-06-13 19:21:40|23331.5|23241.5|23307|23217|23331.5|23241.5|23306.3|23216.3|36
1655148110000|2022-06-13 19:21:50|23307.9|23217.9|23279.8|23189.8|23311.3|23221.3|23279.8|23189.8|34
1655148120000|2022-06-13 19:22:00|23277.4|23187.4|23259.1|23169.1|23281.7|23191.7|23255.5|23165.5|38
1655148130000|2022-06-13 19:22:10|23252.5|23162.5|23260.2|23170.2|23263.2|23173.2|23249.4|23159.4|35
1655148140000|2022-06-13 19:22:20|23257.7|23167.7|23236.1|23146.1|23261.4|23171.4|23236.1|23146.1|34
1655148150000|2022-06-13 19:22:30|23238.5|23148.5|23244|23154|23244|23154|23232.9|23142.9|38
1655148160000|2022-06-13 19:22:40|23236.1|23146.1|23243.9|23153.9|23244.7|23154.7|23234.5|23144.5|39
1655148170000|2022-06-13 19:22:50|23240.5|23150.5|23218.3|23128.3|23240.5|23150.5|23217|23127|38
1655148180000|2022-06-13 19:23:00|23218.4|23128.4|23199.7|23109.7|23218.4|23128.4|23197.1|23107.1|32
1655148190000|2022-06-13 19:23:10|23199.8|23109.8|23218.9|23128.9|23218.9|23128.9|23197.8|23107.8|38
1655148200000|2022-06-13 19:23:20|23218.8|23128.8|23207.1|23117.1|23237.4|23147.4|23205.6|23115.6|37
1655148210000|2022-06-13 19:23:30|23205.8|23115.8|23223.7|23133.7|23229.4|23139.4|23204.8|23114.8|37
1655148220000|2022-06-13 19:23:40|23219.8|23129.8|23212.2|23122.2|23220.2|23130.2|23209.5|23119.5|38
1655148230000|2022-06-13 19:23:50|23214.7|23124.7|23204.3|23114.3|23215.5|23125.5|23198.5|23108.5|34
1655148240000|2022-06-13 19:24:00|23202.2|23112.2|23199.5|23109.5|23214.7|23124.7|23199.3|23109.3|40
1655148250000|2022-06-13 19:24:10|23200.1|23110.1|23197.9|23107.9|23209.4|23119.4|23197.7|23107.7|33
1655148260000|2022-06-13 19:24:20|23199.3|23109.3|23210.8|23120.8|23212.6|23122.6|23198.1|23108.1|40
1655148270000|2022-06-13 19:24:30|23211.8|23121.8|23197.5|23107.5|23211.8|23121.8|23192.3|23102.3|36
1655148280000|2022-06-13 19:24:40|23192.2|23102.2|23190.8|23100.8|23199.8|23109.8|23188.2|23098.2|38
1655148290000|2022-06-13 19:24:50|23190.1|23100.1|23190.7|23100.7|23192.3|23102.3|23187.3|23097.3|35
1655148300000|2022-06-13 19:25:00|23191.4|23101.4|23204.5|23114.5|23204.5|23114.5|23188.9|23098.9|38
1655148310000|2022-06-13 19:25:10|23205.8|23115.8|23203.8|23113.8|23210.4|23120.4|23203|23113|40
1655148320000|2022-06-13 19:25:20|23202.7|23112.7|23207.6|23117.6|23214|23124|23200.9|23110.9|38
1655148330000|2022-06-13 19:25:30|23210.8|23120.8|23203.3|23113.3|23211|23121|23194.1|23104.1|38
1655148340000|2022-06-13 19:25:40|23203.5|23113.5|23240.1|23150.1|23240.1|23150.1|23203.5|23113.5|38
1655148350000|2022-06-13 19:25:50|23240.2|23150.2|23215.3|23125.3|23244.9|23154.9|23213.8|23123.8|39
1655148360000|2022-06-13 19:26:00|23218.8|23128.8|23215|23125|23225.1|23135.1|23213.7|23123.7|36
1655148370000|2022-06-13 19:26:10|23216.1|23126.1|23222.3|23132.3|23235.9|23145.9|23216|23126|38
1655148380000|2022-06-13 19:26:20|23221.6|23131.6|23224.8|23134.8|23227.7|23137.7|23220.1|23130.1|33
1655148390000|2022-06-13 19:26:30|23226.4|23136.4|23220.2|23130.2|23228.5|23138.5|23219.1|23129.1|31
1655148400000|2022-06-13 19:26:40|23216.7|23126.7|23201.1|23111.1|23216.8|23126.8|23200.9|23110.9|37
1655148410000|2022-06-13 19:26:50|23201.2|23111.2|23194.8|23104.8|23204.1|23114.1|23189.8|23099.8|31
1655148420000|2022-06-13 19:27:00|23194.3|23104.3|23194.9|23104.9|23207.9|23117.9|23193.4|23103.4|37
1655148430000|2022-06-13 19:27:10|23194.2|23104.2|23190.9|23100.9|23194.8|23104.8|23189.8|23099.8|32
1655148440000|2022-06-13 19:27:20|23190|23100|23212.4|23122.4|23212.7|23122.7|23188.2|23098.2|34
1655148450000|2022-06-13 19:27:30|23211.9|23121.9|23214|23124|23214|23124|23206.6|23116.6|38
1655148460000|2022-06-13 19:27:40|23213.1|23123.1|23217.1|23127.1|23217.8|23127.8|23212.1|23122.1|33
1655148470000|2022-06-13 19:27:50|23218.2|23128.2|23224.7|23134.7|23225.5|23135.5|23214.4|23124.4|35
1655148480000|2022-06-13 19:28:00|23220.9|23130.9|23194|23104|23224.1|23134.1|23192.3|23102.3|37
1655148490000|2022-06-13 19:28:10|23192.4|23102.4|23204.5|23114.5|23210.6|23120.6|23192.4|23102.4|39
1655148500000|2022-06-13 19:28:20|23206.5|23116.5|23189|23099|23206.5|23116.5|23188.1|23098.1|34
1655148510000|2022-06-13 19:28:30|23188.4|23098.4|23184.4|23094.4|23189.4|23099.4|23183.6|23093.6|35
1655148520000|2022-06-13 19:28:40|23186.4|23096.4|23183.7|23093.7|23186.4|23096.4|23183.4|23093.4|34
1655148530000|2022-06-13 19:28:50|23183|23093|23187.6|23097.6|23187.8|23097.8|23183|23093|28
1655148540000|2022-06-13 19:29:00|23187.5|23097.5|23169.7|23079.7|23188.6|23098.6|23166.3|23076.3|32
1655148550000|2022-06-13 19:29:10|23170.2|23080.2|23164.5|23074.5|23170.7|23080.7|23164.5|23074.5|32
1655148560000|2022-06-13 19:29:20|23165.6|23075.6|23163.3|23073.3|23168.5|23078.5|23162.6|23072.6|35
1655148570000|2022-06-13 19:29:30|23163.6|23073.6|23163.3|23073.3|23165.6|23075.6|23154.7|23064.7|34
1655148580000|2022-06-13 19:29:40|23163.6|23073.6|23151.7|23061.7|23171.6|23081.6|23150.8|23060.8|35
1655148590000|2022-06-13 19:29:50|23151.2|23061.2|23171.6|23081.6|23172.4|23082.4|23149.3|23059.3|40
1655148600000|2022-06-13 19:30:00|23170.3|23080.3|23176.2|23086.2|23176.2|23086.2|23154.9|23064.9|39
1655148610000|2022-06-13 19:30:10|23176.7|23086.7|23178.1|23088.1|23185|23095|23176.4|23086.4|38
1655148620000|2022-06-13 19:30:20|23176.3|23086.3|23193.5|23103.5|23193.5|23103.5|23170.4|23080.4|40
1655148630000|2022-06-13 19:30:30|23192|23102|23221.3|23131.3|23223.8|23133.8|23192|23102|39
1655148640000|2022-06-13 19:30:40|23215.3|23125.3|23214.6|23124.6|23215.3|23125.3|23204.3|23114.3|38
1655148650000|2022-06-13 19:30:50|23214.8|23124.8|23223.7|23133.7|23227.4|23137.4|23214.8|23124.8|39
1655148660000|2022-06-13 19:31:00|23225.5|23135.5|23241.4|23151.4|23244.9|23154.9|23215.7|23125.7|38
1655148670000|2022-06-13 19:31:10|23240.4|23150.4|23273.9|23183.9|23274.7|23184.7|23237.4|23147.4|38
1655148680000|2022-06-13 19:31:20|23272.4|23182.4|23218.7|23128.7|23274.4|23184.4|23218.7|23128.7|39
1655148690000|2022-06-13 19:31:30|23213.2|23123.2|23175.1|23085.1|23213.2|23123.2|23166.6|23076.6|40
1655148700000|2022-06-13 19:31:40|23175.3|23085.3|23195.9|23105.9|23203.3|23113.3|23175.1|23085.1|37
1655148710000|2022-06-13 19:31:50|23194.5|23104.5|23178.7|23088.7|23198.2|23108.2|23178.7|23088.7|36
1655148720000|2022-06-13 19:32:00|23177.8|23087.8|23153.8|23063.8|23177.8|23087.8|23153.7|23063.7|37
1655148730000|2022-06-13 19:32:10|23153.9|23063.9|23149|23059|23153.9|23063.9|23146.9|23056.9|36
1655148740000|2022-06-13 19:32:20|23146.4|23056.4|23143.8|23053.8|23148.6|23058.6|23136.4|23046.4|38
1655148750000|2022-06-13 19:32:30|23142.6|23052.6|23142|23052|23144.8|23054.8|23135.8|23045.8|30
1655148760000|2022-06-13 19:32:40|23141.2|23051.2|23137.6|23047.6|23144.3|23054.3|23137.6|23047.6|28
1655148770000|2022-06-13 19:32:50|23137.1|23047.1|23133.9|23043.9|23138.2|23048.2|23133.7|23043.7|34
1655148780000|2022-06-13 19:33:00|23134.8|23044.8|23149|23059|23149|23059|23121.5|23031.5|38
1655148790000|2022-06-13 19:33:10|23151.4|23061.4|23146.1|23056.1|23161.8|23071.8|23139.2|23049.2|36
1655148800000|2022-06-13 19:33:20|23146.6|23056.6|23165|23075|23165.3|23075.3|23146.6|23056.6|37
1655148810000|2022-06-13 19:33:30|23166|23076|23164.5|23074.5|23174.8|23084.8|23152.8|23062.8|39
1655148820000|2022-06-13 19:33:40|23166.6|23076.6|23170.9|23080.9|23182.6|23092.6|23166.6|23076.6|40
1655148830000|2022-06-13 19:33:50|23168.7|23078.7|23177.5|23087.5|23177.5|23087.5|23167.7|23077.7|39
1655148840000|2022-06-13 19:34:00|23178|23088|23199.4|23109.4|23200.6|23110.6|23178|23088|39
1655148850000|2022-06-13 19:34:10|23201.2|23111.2|23206.7|23116.7|23208.2|23118.2|23185.1|23095.1|39
1655148860000|2022-06-13 19:34:20|23207.2|23117.2|23207.9|23117.9|23216.8|23126.8|23204.8|23114.8|38
1655148870000|2022-06-13 19:34:30|23207.6|23117.6|23199.6|23109.6|23209.9|23119.9|23197.4|23107.4|35
1655148880000|2022-06-13 19:34:40|23199.5|23109.5|23197.1|23107.1|23207|23117|23196.9|23106.9|38
1655148890000|2022-06-13 19:34:50|23198.4|23108.4|23215.1|23125.1|23215.1|23125.1|23198.4|23108.4|38
1655148900000|2022-06-13 19:35:00|23215.6|23125.6|23242.1|23152.1|23246.5|23156.5|23213.1|23123.1|39
1655148910000|2022-06-13 19:35:10|23244.3|23154.3|23245.5|23155.5|23251.5|23161.5|23242.6|23152.6|39
1655148920000|2022-06-13 19:35:20|23243.1|23153.1|23254.8|23164.8|23258.3|23168.3|23239.1|23149.1|40
1655148930000|2022-06-13 19:35:30|23255.8|23165.8|23238.2|23148.2|23255.8|23165.8|23238.2|23148.2|39
1655148940000|2022-06-13 19:35:40|23238|23148|23269.7|23179.7|23269.7|23179.7|23220.7|23130.7|36
1655148950000|2022-06-13 19:35:50|23271.4|23181.4|23289.9|23199.9|23303.1|23213.1|23271.4|23181.4|40
1655148960000|2022-06-13 19:36:00|23288.7|23198.7|23270.6|23180.6|23289.1|23199.1|23268.6|23178.6|37
1655148970000|2022-06-13 19:36:10|23271.2|23181.2|23322.8|23232.8|23322.8|23232.8|23271.2|23181.2|40
1655148980000|2022-06-13 19:36:20|23330.9|23240.9|23344.2|23254.2|23354.1|23264.1|23330.9|23240.9|38
1655148990000|2022-06-13 19:36:30|23348.4|23258.4|23314.5|23224.5|23349.4|23259.4|23314.5|23224.5|39
1655149000000|2022-06-13 19:36:40|23309.5|23219.5|23293.1|23203.1|23310.6|23220.6|23291.8|23201.8|40
1655149010000|2022-06-13 19:36:50|23293.5|23203.5|23287.1|23197.1|23300.8|23210.8|23285.9|23195.9|37
1655149020000|2022-06-13 19:37:00|23286.8|23196.8|23322.5|23232.5|23323.1|23233.1|23285.3|23195.3|40
1655149030000|2022-06-13 19:37:10|23322|23232|23337.1|23247.1|23343|23253|23320.8|23230.8|36
1655149040000|2022-06-13 19:37:20|23337.4|23247.4|23331.3|23241.3|23358.3|23268.3|23331.3|23241.3|39
1655149050000|2022-06-13 19:37:30|23330.1|23240.1|23315.1|23225.1|23339|23249|23310.8|23220.8|39
1655149060000|2022-06-13 19:37:40|23317.8|23227.8|23310.9|23220.9|23320.4|23230.4|23308.6|23218.6|34
1655149070000|2022-06-13 19:37:50|23312.4|23222.4|23313.8|23223.8|23316.2|23226.2|23301.6|23211.6|38
1655149080000|2022-06-13 19:38:00|23310.2|23220.2|23298.9|23208.9|23311.2|23221.2|23297.7|23207.7|30
1655149090000|2022-06-13 19:38:10|23298.3|23208.3|23294.1|23204.1|23299.5|23209.5|23286.1|23196.1|35
1655149100000|2022-06-13 19:38:20|23294.9|23204.9|23287.6|23197.6|23298.3|23208.3|23287.6|23197.6|31
1655149110000|2022-06-13 19:38:30|23287.7|23197.7|23305.6|23215.6|23305.6|23215.6|23287.6|23197.6|33
1655149120000|2022-06-13 19:38:40|23306.2|23216.2|23290.7|23200.7|23307.6|23217.6|23287.5|23197.5|34
1655149130000|2022-06-13 19:38:50|23289.2|23199.2|23285.5|23195.5|23289.5|23199.5|23279.8|23189.8|36
1655149140000|2022-06-13 19:39:00|23287.3|23197.3|23287.2|23197.2|23288.3|23198.3|23261.8|23171.8|39
1655149150000|2022-06-13 19:39:10|23287.6|23197.6|23295.4|23205.4|23295.4|23205.4|23282.7|23192.7|40
1655149160000|2022-06-13 19:39:20|23294.4|23204.4|23296.5|23206.5|23297.1|23207.1|23294.4|23204.4|34
1655149170000|2022-06-13 19:39:30|23296.2|23206.2|23293.2|23203.2|23299.6|23209.6|23290.2|23200.2|35
1655149180000|2022-06-13 19:39:40|23291.6|23201.6|23273.3|23183.3|23292.5|23202.5|23272.2|23182.2|36
1655149190000|2022-06-13 19:39:50|23274.1|23184.1|23281.6|23191.6|23293.1|23203.1|23274.1|23184.1|40
1655149200000|2022-06-13 19:40:00|23282.3|23192.3|23311.7|23221.7|23311.7|23221.7|23282.3|23192.3|37
1655149210000|2022-06-13 19:40:10|23312.9|23222.9|23323.1|23233.1|23332|23242|23307.9|23217.9|38
1655149220000|2022-06-13 19:40:20|23323.6|23233.6|23320.3|23230.3|23335.9|23245.9|23318.3|23228.3|37
1655149230000|2022-06-13 19:40:30|23320.2|23230.2|23292.7|23202.7|23320.2|23230.2|23285.4|23195.4|38
1655149240000|2022-06-13 19:40:40|23289.5|23199.5|23293.2|23203.2|23302.4|23212.4|23288.6|23198.6|38
1655149250000|2022-06-13 19:40:50|23293|23203|23277|23187|23293.1|23203.1|23277|23187|36
1655149260000|2022-06-13 19:41:00|23273.8|23183.8|23273.4|23183.4|23282.8|23192.8|23270|23180|39
1655149270000|2022-06-13 19:41:10|23273.5|23183.5|23280.8|23190.8|23285.3|23195.3|23272.2|23182.2|34
1655149280000|2022-06-13 19:41:20|23282.9|23192.9|23286.6|23196.6|23288.5|23198.5|23280.3|23190.3|34
1655149290000|2022-06-13 19:41:30|23287|23197|23303.7|23213.7|23304.3|23214.3|23287|23197|38
1655149300000|2022-06-13 19:41:40|23303.8|23213.8|23293.1|23203.1|23310.5|23220.5|23292.6|23202.6|36
1655149310000|2022-06-13 19:41:50|23291.2|23201.2|23296.4|23206.4|23299|23209|23284.5|23194.5|37
1655149320000|2022-06-13 19:42:00|23296.8|23206.8|23302.3|23212.3|23303.8|23213.8|23294.7|23204.7|39
1655149330000|2022-06-13 19:42:10|23298.8|23208.8|23293.1|23203.1|23298.8|23208.8|23290.7|23200.7|38
1655149340000|2022-06-13 19:42:20|23293|23203|23292.3|23202.3|23295.1|23205.1|23288.2|23198.2|38
1655149350000|2022-06-13 19:42:30|23289.9|23199.9|23295.3|23205.3|23301|23211|23289.9|23199.9|37
1655149360000|2022-06-13 19:42:40|23294.9|23204.9|23292.3|23202.3|23302.5|23212.5|23290.6|23200.6|39
1655149370000|2022-06-13 19:42:50|23292.1|23202.1|23291.9|23201.9|23294.2|23204.2|23288.8|23198.8|38
1655149380000|2022-06-13 19:43:00|23290.9|23200.9|23280.4|23190.4|23290.9|23200.9|23279.2|23189.2|34
1655149390000|2022-06-13 19:43:10|23279|23189|23283.8|23193.8|23284|23194|23278.4|23188.4|37
1655149400000|2022-06-13 19:43:20|23284|23194|23274.1|23184.1|23288.3|23198.3|23272.6|23182.6|31
1655149410000|2022-06-13 19:43:30|23273|23183|23262|23172|23273.8|23183.8|23262|23172|33
1655149420000|2022-06-13 19:43:40|23261.4|23171.4|23256.7|23166.7|23262.4|23172.4|23255.3|23165.3|36
1655149430000|2022-06-13 19:43:50|23258.4|23168.4|23250.8|23160.8|23258.4|23168.4|23244.6|23154.6|35
1655149440000|2022-06-13 19:44:00|23250.1|23160.1|23240.1|23150.1|23250.5|23160.5|23239.9|23149.9|34
1655149450000|2022-06-13 19:44:10|23241|23151|23241|23151|23247.8|23157.8|23237.5|23147.5|36
1655149460000|2022-06-13 19:44:20|23238.7|23148.7|23240.2|23150.2|23242.5|23152.5|23236.1|23146.1|33
1655149470000|2022-06-13 19:44:30|23240.7|23150.7|23246.6|23156.6|23255.7|23165.7|23239.5|23149.5|39
1655149480000|2022-06-13 19:44:40|23247.7|23157.7|23240.6|23150.6|23247.7|23157.7|23239.1|23149.1|37
1655149490000|2022-06-13 19:44:50|23241.5|23151.5|23229.3|23139.3|23243.4|23153.4|23225.1|23135.1|37
1655149500000|2022-06-13 19:45:00|23228.8|23138.8|23233.4|23143.4|23233.4|23143.4|23224.7|23134.7|38
1655149510000|2022-06-13 19:45:10|23236|23146|23266|23176|23266.9|23176.9|23233.9|23143.9|39
1655149520000|2022-06-13 19:45:20|23267.3|23177.3|23280.4|23190.4|23282.4|23192.4|23266.3|23176.3|38
1655149530000|2022-06-13 19:45:30|23281|23191|23265.2|23175.2|23284.2|23194.2|23265.2|23175.2|39
1655149540000|2022-06-13 19:45:40|23267|23177|23274.3|23184.3|23277|23187|23265.8|23175.8|36
1655149550000|2022-06-13 19:45:50|23272.7|23182.7|23296.7|23206.7|23299.7|23209.7|23272.7|23182.7|38
1655149560000|2022-06-13 19:46:00|23299.1|23209.1|23293.7|23203.7|23300.3|23210.3|23286.9|23196.9|38
1655149570000|2022-06-13 19:46:10|23293.3|23203.3|23298.8|23208.8|23305.1|23215.1|23293.2|23203.2|36
1655149580000|2022-06-13 19:46:20|23301|23211|23299.1|23209.1|23305.9|23215.9|23293.1|23203.1|35
1655149590000|2022-06-13 19:46:30|23299.4|23209.4|23328.2|23238.2|23328.6|23238.6|23299.3|23209.3|36
1655149600000|2022-06-13 19:46:40|23327.8|23237.8|23313.3|23223.3|23329.2|23239.2|23313.1|23223.1|39
1655149610000|2022-06-13 19:46:50|23315|23225|23316.1|23226.1|23322.6|23232.6|23315|23225|38
1655149620000|2022-06-13 19:47:00|23316.6|23226.6|23319.9|23229.9|23325.9|23235.9|23310.2|23220.2|37
1655149630000|2022-06-13 19:47:10|23320.5|23230.5|23297.3|23207.3|23320.5|23230.5|23297.3|23207.3|37
1655149640000|2022-06-13 19:47:20|23297.5|23207.5|23291.9|23201.9|23300.3|23210.3|23291.9|23201.9|37
1655149650000|2022-06-13 19:47:30|23292.8|23202.8|23288.3|23198.3|23298.1|23208.1|23284.8|23194.8|36
1655149660000|2022-06-13 19:47:40|23287.9|23197.9|23288.7|23198.7|23299.7|23209.7|23285.1|23195.1|37
1655149670000|2022-06-13 19:47:50|23285.3|23195.3|23316.5|23226.5|23318.7|23228.7|23285|23195|37
1655149680000|2022-06-13 19:48:00|23321.5|23231.5|23321.7|23231.7|23325|23235|23313.9|23223.9|39
1655149690000|2022-06-13 19:48:10|23323.4|23233.4|23316.9|23226.9|23329.4|23239.4|23313.7|23223.7|36
1655149700000|2022-06-13 19:48:20|23315.9|23225.9|23321.5|23231.5|23323.1|23233.1|23310.1|23220.1|32
1655149710000|2022-06-13 19:48:30|23321.6|23231.6|23325.7|23235.7|23326.7|23236.7|23317.9|23227.9|38
1655149720000|2022-06-13 19:48:40|23328.1|23238.1|23323|23233|23339|23249|23320.9|23230.9|39
1655149730000|2022-06-13 19:48:50|23323.1|23233.1|23317.5|23227.5|23325.1|23235.1|23317|23227|37
1655149740000|2022-06-13 19:49:00|23315.9|23225.9|23305.1|23215.1|23327.3|23237.3|23304.7|23214.7|36
1655149750000|2022-06-13 19:49:10|23305.8|23215.8|23308.4|23218.4|23313.5|23223.5|23300.8|23210.8|37
1655149760000|2022-06-13 19:49:20|23308.6|23218.6|23317.6|23227.6|23322.7|23232.7|23305.8|23215.8|40
1655149770000|2022-06-13 19:49:30|23316|23226|23300.3|23210.3|23317.9|23227.9|23299.4|23209.4|37
1655149780000|2022-06-13 19:49:40|23297.6|23207.6|23295.1|23205.1|23300.1|23210.1|23293.1|23203.1|32
1655149790000|2022-06-13 19:49:50|23295.9|23205.9|23310.4|23220.4|23311.7|23221.7|23295|23205|37
1655149800000|2022-06-13 19:50:00|23309.7|23219.7|23296.5|23206.5|23313.6|23223.6|23290.5|23200.5|39
1655149810000|2022-06-13 19:50:10|23296.2|23206.2|23297.4|23207.4|23299.7|23209.7|23292.1|23202.1|35
1655149820000|2022-06-13 19:50:20|23296.4|23206.4|23284.8|23194.8|23298.1|23208.1|23279.8|23189.8|37
1655149830000|2022-06-13 19:50:30|23284.2|23194.2|23281.2|23191.2|23285.5|23195.5|23279.6|23189.6|39
1655149840000|2022-06-13 19:50:40|23281.9|23191.9|23263.5|23173.5|23281.9|23191.9|23263.5|23173.5|39
1655149850000|2022-06-13 19:50:50|23264.1|23174.1|23268.4|23178.4|23272.1|23182.1|23262.6|23172.6|36
1655149860000|2022-06-13 19:51:00|23267.9|23177.9|23249.7|23159.7|23268.2|23178.2|23245.8|23155.8|38
1655149870000|2022-06-13 19:51:10|23255.9|23165.9|23243.8|23153.8|23259.9|23169.9|23243.8|23153.8|38
1655149880000|2022-06-13 19:51:20|23250.8|23160.8|23259.1|23169.1|23260.1|23170.1|23250.4|23160.4|37
1655149890000|2022-06-13 19:51:30|23257.6|23167.6|23249.1|23159.1|23257.7|23167.7|23247.2|23157.2|37
1655149900000|2022-06-13 19:51:40|23249.6|23159.6|23241.8|23151.8|23249.6|23159.6|23241.8|23151.8|32
1655149910000|2022-06-13 19:51:50|23242.7|23152.7|23241.9|23151.9|23246.9|23156.9|23241.7|23151.7|33
1655149920000|2022-06-13 19:52:00|23241.1|23151.1|23266|23176|23266|23176|23233.9|23143.9|38
1655149930000|2022-06-13 19:52:10|23268.1|23178.1|23288.3|23198.3|23289.9|23199.9|23267.9|23177.9|36
1655149940000|2022-06-13 19:52:20|23288.7|23198.7|23266|23176|23291.6|23201.6|23266|23176|38
1655149950000|2022-06-13 19:52:30|23265|23175|23258.2|23168.2|23265|23175|23250.1|23160.1|39
1655149960000|2022-06-13 19:52:40|23259.3|23169.3|23255|23165|23269.4|23179.4|23255|23165|38
1655149970000|2022-06-13 19:52:50|23254.9|23164.9|23254.2|23164.2|23263.3|23173.3|23252.8|23162.8|37
1655149980000|2022-06-13 19:53:00|23254.6|23164.6|23279.1|23189.1|23279.1|23189.1|23253.1|23163.1|38
1655149990000|2022-06-13 19:53:10|23281.1|23191.1|23285|23195|23292.6|23202.6|23280.9|23190.9|38
1655150000000|2022-06-13 19:53:20|23284.3|23194.3|23275.4|23185.4|23286.9|23196.9|23273.2|23183.2|35
1655150010000|2022-06-13 19:53:30|23276.9|23186.9|23262.4|23172.4|23276.9|23186.9|23257.6|23167.6|33
1655150020000|2022-06-13 19:53:40|23262.5|23172.5|23260.6|23170.6|23268.4|23178.4|23257.7|23167.7|36
1655150030000|2022-06-13 19:53:50|23260.7|23170.7|23247.2|23157.2|23262.7|23172.7|23246.9|23156.9|25
1655150040000|2022-06-13 19:54:00|23247.1|23157.1|23263.9|23173.9|23263.9|23173.9|23245.9|23155.9|34
1655150050000|2022-06-13 19:54:10|23263.4|23173.4|23242.8|23152.8|23264.1|23174.1|23242.8|23152.8|39
1655150060000|2022-06-13 19:54:20|23241.9|23151.9|23238.6|23148.6|23250.3|23160.3|23237.9|23147.9|34
1655150070000|2022-06-13 19:54:30|23239.4|23149.4|23238.2|23148.2|23241.8|23151.8|23235.5|23145.5|37
1655150080000|2022-06-13 19:54:40|23235.9|23145.9|23247.4|23157.4|23249.3|23159.3|23230.5|23140.5|37
1655150090000|2022-06-13 19:54:50|23247.1|23157.1|23240.9|23150.9|23247.1|23157.1|23240.4|23150.4|32
1655150100000|2022-06-13 19:55:00|23237.9|23147.9|23238.5|23148.5|23253.4|23163.4|23234.4|23144.4|37
1655150110000|2022-06-13 19:55:10|23239.1|23149.1|23240.2|23150.2|23243.7|23153.7|23233.5|23143.5|36
1655150120000|2022-06-13 19:55:20|23238.4|23148.4|23236.9|23146.9|23239.3|23149.3|23234.6|23144.6|37
1655150130000|2022-06-13 19:55:30|23238.3|23148.3|23240.2|23150.2|23244.7|23154.7|23235.4|23145.4|33
1655150140000|2022-06-13 19:55:40|23239.8|23149.8|23238.9|23148.9|23246.1|23156.1|23238.7|23148.7|32
1655150150000|2022-06-13 19:55:50|23238.8|23148.8|23237.1|23147.1|23239.2|23149.2|23234.1|23144.1|32
1655150160000|2022-06-13 19:56:00|23239|23149|23272|23182|23274.9|23184.9|23239|23149|19
1655150180000|2022-06-13 19:56:20|23273.2|23183.2|23269.2|23179.2|23273.4|23183.4|23265.8|23175.8|31
1655150190000|2022-06-13 19:56:30|23268.4|23178.4|23272.3|23182.3|23276.1|23186.1|23260.7|23170.7|29
1655150200000|2022-06-13 19:56:40|23272|23182|23262.7|23172.7|23275.5|23185.5|23261|23171|30
1655150210000|2022-06-13 19:56:50|23262.9|23172.9|23249.1|23159.1|23263.9|23173.9|23249.1|23159.1|33
1655150220000|2022-06-13 19:57:00|23249.7|23159.7|23233.7|23143.7|23249.7|23159.7|23232.5|23142.5|34
1655150230000|2022-06-13 19:57:10|23233.4|23143.4|23221.7|23131.7|23233.7|23143.7|23221.7|23131.7|32
1655150240000|2022-06-13 19:57:20|23223.7|23133.7|23219.4|23129.4|23225.8|23135.8|23212.5|23122.5|38
1655150250000|2022-06-13 19:57:30|23220.6|23130.6|23233.3|23143.3|23233.3|23143.3|23212.2|23122.2|34
1655150260000|2022-06-13 19:57:40|23231.3|23141.3|23244.4|23154.4|23246.2|23156.2|23231.3|23141.3|37
1655150270000|2022-06-13 19:57:50|23243.9|23153.9|23231.9|23141.9|23246.6|23156.6|23231.9|23141.9|32
1655150280000|2022-06-13 19:58:00|23237|23147|23239.4|23149.4|23239.4|23149.4|23227.9|23137.9|39
1655150290000|2022-06-13 19:58:10|23238.3|23148.3|23243.4|23153.4|23254.9|23164.9|23233.7|23143.7|34
1655150300000|2022-06-13 19:58:20|23237.2|23147.2|23248.9|23158.9|23248.9|23158.9|23237.2|23147.2|30
1655150310000|2022-06-13 19:58:30|23247.1|23157.1|23244|23154|23252.9|23162.9|23243.4|23153.4|33
1655150320000|2022-06-13 19:58:40|23244.3|23154.3|23244.6|23154.6|23247.8|23157.8|23243.8|23153.8|30
1655150330000|2022-06-13 19:58:50|23245.3|23155.3|23248.3|23158.3|23252.9|23162.9|23245.3|23155.3|27
1655150340000|2022-06-13 19:59:00|23249.4|23159.4|23248.9|23158.9|23250.2|23160.2|23244|23154|29
1655150350000|2022-06-13 19:59:10|23249.4|23159.4|23228.1|23138.1|23249.4|23159.4|23225.3|23135.3|34
1655150360000|2022-06-13 19:59:20|23227.7|23137.7|23223.4|23133.4|23232.5|23142.5|23221.1|23131.1|35
1655150370000|2022-06-13 19:59:30|23224.8|23134.8|23230.4|23140.4|23232.5|23142.5|23221.2|23131.2|32
1655150380000|2022-06-13 19:59:40|23230.5|23140.5|23210.6|23120.6|23232.5|23142.5|23207.8|23117.8|29
1655150390000|2022-06-13 19:59:50|23209.7|23119.7|23193.2|23103.2|23210.5|23120.5|23190.6|23100.6|35
1655150400000|2022-06-13 20:00:00|23198.3|23108.3|23228|23138|23249.5|23159.5|23198.3|23108.3|40
1655150410000|2022-06-13 20:00:10|23228.3|23138.3|23231.3|23141.3|23239.7|23149.7|23228.3|23138.3|38
1655150420000|2022-06-13 20:00:20|23231.7|23141.7|23241.6|23151.6|23246.3|23156.3|23228.3|23138.3|36
1655150430000|2022-06-13 20:00:30|23241.4|23151.4|23267.4|23177.4|23267.4|23177.4|23241.4|23151.4|36
1655150440000|2022-06-13 20:00:40|23265.7|23175.7|23269.4|23179.4|23271.4|23181.4|23265.7|23175.7|30
1655150450000|2022-06-13 20:00:50|23269.2|23179.2|23311.5|23221.5|23312.4|23222.4|23268.6|23178.6|35
1655150460000|2022-06-13 20:01:00|23312.3|23222.3|23322.4|23232.4|23329.1|23239.1|23307.5|23217.5|38
1655150470000|2022-06-13 20:01:10|23326.1|23236.1|23346.8|23256.8|23346.8|23256.8|23322.6|23232.6|36
1655150480000|2022-06-13 20:01:20|23346.2|23256.2|23356.6|23266.6|23368|23278|23342.8|23252.8|38
1655150490000|2022-06-13 20:01:30|23358|23268|23363|23273|23364.9|23274.9|23349|23259|39
1655150500000|2022-06-13 20:01:40|23363.1|23273.1|23361.7|23271.7|23364.9|23274.9|23350.8|23260.8|39
1655150510000|2022-06-13 20:01:50|23363.6|23273.6|23374|23284|23375.3|23285.3|23360.4|23270.4|31
1655150520000|2022-06-13 20:02:00|23372.9|23282.9|23373|23283|23378.3|23288.3|23365.2|23275.2|36
1655150530000|2022-06-13 20:02:10|23373.8|23283.8|23375.8|23285.8|23383.8|23293.8|23372.2|23282.2|38
1655150540000|2022-06-13 20:02:20|23376.1|23286.1|23375.2|23285.2|23377.4|23287.4|23374|23284|31
1655150550000|2022-06-13 20:02:30|23375.4|23285.4|23375.8|23285.8|23384.9|23294.9|23375.4|23285.4|33
1655150560000|2022-06-13 20:02:40|23377.7|23287.7|23389.3|23299.3|23390.8|23300.8|23377.5|23287.5|27
1655150570000|2022-06-13 20:02:50|23404.4|23314.4|23417.2|23327.2|23417.2|23327.2|23402.7|23312.7|31
1655150580000|2022-06-13 20:03:00|23416.9|23326.9|23400.1|23310.1|23431.3|23341.3|23397.3|23307.3|38
1655150590000|2022-06-13 20:03:10|23399.4|23309.4|23371.3|23281.3|23399.7|23309.7|23370|23280|39
1655150600000|2022-06-13 20:03:20|23373.1|23283.1|23376.3|23286.3|23376.3|23286.3|23349.8|23259.8|37
1655150610000|2022-06-13 20:03:30|23376.7|23286.7|23379.5|23289.5|23383|23293|23373.3|23283.3|37
1655150620000|2022-06-13 20:03:40|23379.9|23289.9|23369|23279|23380.7|23290.7|23366.8|23276.8|36
1655150630000|2022-06-13 20:03:50|23367.3|23277.3|23377.1|23287.1|23377.1|23287.1|23361.9|23271.9|34
1655150640000|2022-06-13 20:04:00|23376|23286|23375|23285|23383.5|23293.5|23373|23283|36
1655150650000|2022-06-13 20:04:10|23374.7|23284.7|23367.2|23277.2|23375|23285|23365|23275|35
1655150660000|2022-06-13 20:04:20|23368.8|23278.8|23385.9|23295.9|23389.9|23299.9|23368.8|23278.8|34
1655150670000|2022-06-13 20:04:30|23386.3|23296.3|23401.2|23311.2|23402.7|23312.7|23385.3|23295.3|31
1655150680000|2022-06-13 20:04:40|23401.9|23311.9|23389.2|23299.2|23402.3|23312.3|23389.2|23299.2|37
1655150690000|2022-06-13 20:04:50|23388.6|23298.6|23405.9|23315.9|23405.9|23315.9|23388.6|23298.6|31
1655150700000|2022-06-13 20:05:00|23405.1|23315.1|23407.1|23317.1|23413.9|23323.9|23398.5|23308.5|39
1655150710000|2022-06-13 20:05:10|23406.8|23316.8|23399.8|23309.8|23407.5|23317.5|23396.5|23306.5|32
1655150720000|2022-06-13 20:05:20|23400.5|23310.5|23404.7|23314.7|23413.2|23323.2|23400.5|23310.5|38
1655150730000|2022-06-13 20:05:30|23404.6|23314.6|23405.7|23315.7|23405.7|23315.7|23402.3|23312.3|35
1655150740000|2022-06-13 20:05:40|23405.2|23315.2|23427.9|23337.9|23431.1|23341.1|23404.1|23314.1|36
1655150750000|2022-06-13 20:05:50|23425.9|23335.9|23426.1|23336.1|23426.5|23336.5|23420.7|23330.7|36
1655150760000|2022-06-13 20:06:00|23425.3|23335.3|23440.5|23350.5|23444.5|23354.5|23425.2|23335.2|39
1655150770000|2022-06-13 20:06:10|23441.9|23351.9|23445.3|23355.3|23447.7|23357.7|23441.9|23351.9|40
1655150780000|2022-06-13 20:06:20|23445.6|23355.6|23479.4|23389.4|23479.4|23389.4|23444.7|23354.7|34
1655150790000|2022-06-13 20:06:30|23482.4|23392.4|23510.3|23420.3|23515.2|23425.2|23482.4|23392.4|40
1655150800000|2022-06-13 20:06:40|23509.5|23419.5|23478.4|23388.4|23509.5|23419.5|23478.2|23388.2|39
1655150810000|2022-06-13 20:06:50|23477.8|23387.8|23455.8|23365.8|23477.8|23387.8|23455.8|23365.8|35
1655150820000|2022-06-13 20:07:00|23456|23366|23473|23383|23480.9|23390.9|23452.3|23362.3|37
1655150830000|2022-06-13 20:07:10|23473.2|23383.2|23461.1|23371.1|23473.3|23383.3|23457.1|23367.1|38
1655150840000|2022-06-13 20:07:20|23460.8|23370.8|23439.4|23349.4|23460.8|23370.8|23439.3|23349.3|36
1655150850000|2022-06-13 20:07:30|23439.9|23349.9|23438.7|23348.7|23443.5|23353.5|23435.4|23345.4|32
1655150860000|2022-06-13 20:07:40|23439|23349|23440.6|23350.6|23441.9|23351.9|23437.8|23347.8|33
1655150870000|2022-06-13 20:07:50|23440.7|23350.7|23447.4|23357.4|23452.8|23362.8|23440.7|23350.7|37
1655150880000|2022-06-13 20:08:00|23447.5|23357.5|23432.5|23342.5|23447.5|23357.5|23431.6|23341.6|34
1655150890000|2022-06-13 20:08:10|23432.2|23342.2|23431|23341|23432.4|23342.4|23428.1|23338.1|29
1655150900000|2022-06-13 20:08:20|23430.9|23340.9|23437.8|23347.8|23443.5|23353.5|23430.9|23340.9|29
1655150910000|2022-06-13 20:08:30|23438.4|23348.4|23433.4|23343.4|23438.4|23348.4|23432.2|23342.2|34
1655150920000|2022-06-13 20:08:40|23433.7|23343.7|23421.6|23331.6|23434.8|23344.8|23420.1|23330.1|27
1655150930000|2022-06-13 20:08:50|23413|23323|23417.8|23327.8|23417.8|23327.8|23410.9|23320.9|29
1655150940000|2022-06-13 20:09:00|23421.3|23331.3|23426.8|23336.8|23426.8|23336.8|23417.5|23327.5|39
1655150950000|2022-06-13 20:09:10|23427.6|23337.6|23440.7|23350.7|23442.9|23352.9|23425.4|23335.4|36
1655150960000|2022-06-13 20:09:20|23441.6|23351.6|23451.6|23361.6|23459.1|23369.1|23441.6|23351.6|39
1655150970000|2022-06-13 20:09:30|23455.8|23365.8|23450.8|23360.8|23465.9|23375.9|23447.6|23357.6|37
1655150980000|2022-06-13 20:09:40|23451.1|23361.1|23458.3|23368.3|23460.8|23370.8|23450.4|23360.4|38
1655150990000|2022-06-13 20:09:50|23458.9|23368.9|23459.5|23369.5|23468|23378|23458.3|23368.3|32
1655151000000|2022-06-13 20:10:00|23462.9|23372.9|23448.2|23358.2|23463.5|23373.5|23445.1|23355.1|36
1655151010000|2022-06-13 20:10:10|23448.5|23358.5|23437.3|23347.3|23449|23359|23437.3|23347.3|35
1655151020000|2022-06-13 20:10:20|23436.9|23346.9|23457|23367|23457|23367|23436|23346|39
1655151030000|2022-06-13 20:10:30|23455.9|23365.9|23463.3|23373.3|23463.8|23373.8|23454.9|23364.9|34
1655151040000|2022-06-13 20:10:40|23464|23374|23450.8|23360.8|23464.1|23374.1|23450.8|23360.8|31
1655151050000|2022-06-13 20:10:50|23449.5|23359.5|23446.7|23356.7|23450.1|23360.1|23445.6|23355.6|33
1655151060000|2022-06-13 20:11:00|23446.3|23356.3|23427.4|23337.4|23447|23357|23427.4|23337.4|34
1655151070000|2022-06-13 20:11:10|23427.3|23337.3|23439.5|23349.5|23441.4|23351.4|23427.3|23337.3|35
1655151080000|2022-06-13 20:11:20|23439|23349|23412|23322|23439|23349|23412|23322|36
1655151090000|2022-06-13 20:11:30|23412.1|23322.1|23416.9|23326.9|23419.5|23329.5|23412.1|23322.1|32
1655151100000|2022-06-13 20:11:40|23416.1|23326.1|23393|23303|23416.1|23326.1|23390.7|23300.7|38
1655151110000|2022-06-13 20:11:50|23393.3|23303.3|23387.3|23297.3|23395.6|23305.6|23385|23295|38
1655151120000|2022-06-13 20:12:00|23386.4|23296.4|23391.1|23301.1|23395.1|23305.1|23384.3|23294.3|38
1655151130000|2022-06-13 20:12:10|23389.9|23299.9|23376.2|23286.2|23389.9|23299.9|23375.2|23285.2|36
1655151140000|2022-06-13 20:12:20|23378|23288|23389.4|23299.4|23389.5|23299.5|23373.1|23283.1|37
1655151150000|2022-06-13 20:12:30|23389.3|23299.3|23382|23292|23390.8|23300.8|23379.7|23289.7|39
1655151160000|2022-06-13 20:12:40|23382.1|23292.1|23380.9|23290.9|23390|23300|23379.7|23289.7|38
1655151170000|2022-06-13 20:12:50|23380.4|23290.4|23392.9|23302.9|23392.9|23302.9|23379.3|23289.3|34
1655151180000|2022-06-13 20:13:00|23392.4|23302.4|23385.6|23295.6|23394|23304|23383.2|23293.2|37
1655151190000|2022-06-13 20:13:10|23385.9|23295.9|23392.4|23302.4|23392.4|23302.4|23382.2|23292.2|37
1655151200000|2022-06-13 20:13:20|23392.3|23302.3|23382.4|23292.4|23392.3|23302.3|23377.8|23287.8|34
1655151210000|2022-06-13 20:13:30|23381.5|23291.5|23382.3|23292.3|23384.6|23294.6|23379.6|23289.6|34
1655151220000|2022-06-13 20:13:40|23381.9|23291.9|23386.3|23296.3|23389|23299|23378.7|23288.7|37
1655151230000|2022-06-13 20:13:50|23385.5|23295.5|23394.3|23304.3|23394.3|23304.3|23385.1|23295.1|35
1655151240000|2022-06-13 20:14:00|23393.8|23303.8|23428.8|23338.8|23428.8|23338.8|23393.4|23303.4|35
1655151250000|2022-06-13 20:14:10|23429|23339|23432.9|23342.9|23435.7|23345.7|23427|23337|38
1655151260000|2022-06-13 20:14:20|23433.6|23343.6|23416.8|23326.8|23436.2|23346.2|23416.8|23326.8|35
1655151270000|2022-06-13 20:14:30|23415|23325|23403.5|23313.5|23415|23325|23396.7|23306.7|38
1655151280000|2022-06-13 20:14:40|23403.2|23313.2|23413.1|23323.1|23413.7|23323.7|23401.8|23311.8|37
1655151290000|2022-06-13 20:14:50|23410.5|23320.5|23410.5|23320.5|23413.9|23323.9|23408.3|23318.3|32
1655151300000|2022-06-13 20:15:00|23410.6|23320.6|23395.9|23305.9|23422.1|23332.1|23390.8|23300.8|39
1655151310000|2022-06-13 20:15:10|23397.2|23307.2|23404.3|23314.3|23405.6|23315.6|23397|23307|34
1655151320000|2022-06-13 20:15:20|23405.6|23315.6|23430.9|23340.9|23430.9|23340.9|23405.6|23315.6|38
1655151330000|2022-06-13 20:15:30|23432|23342|23456.4|23366.4|23460|23370|23432|23342|39
1655151340000|2022-06-13 20:15:40|23456.3|23366.3|23456.7|23366.7|23456.7|23366.7|23443|23353|34
1655151350000|2022-06-13 20:15:50|23456.6|23366.6|23445.3|23355.3|23456.8|23366.8|23445.3|23355.3|34
1655151360000|2022-06-13 20:16:00|23444.8|23354.8|23442|23352|23446.3|23356.3|23441.9|23351.9|27
1655151370000|2022-06-13 20:16:10|23442.5|23352.5|23466|23376|23470.4|23380.4|23442.5|23352.5|39
1655151380000|2022-06-13 20:16:20|23465.9|23375.9|23464.4|23374.4|23465.9|23375.9|23461.6|23371.6|39
1655151390000|2022-06-13 20:16:30|23464.8|23374.8|23468.9|23378.9|23468.9|23378.9|23461.8|23371.8|35
1655151400000|2022-06-13 20:16:40|23469.5|23379.5|23468|23378|23470.6|23380.6|23466.1|23376.1|37
1655151410000|2022-06-13 20:16:50|23467.4|23377.4|23454.2|23364.2|23469.5|23379.5|23454.2|23364.2|35
1655151420000|2022-06-13 20:17:00|23453.6|23363.6|23437.3|23347.3|23453.6|23363.6|23433.7|23343.7|38
1655151430000|2022-06-13 20:17:10|23436.1|23346.1|23441.6|23351.6|23441.6|23351.6|23434.6|23344.6|33
1655151440000|2022-06-13 20:17:20|23442.1|23352.1|23434.4|23344.4|23446.2|23356.2|23433.5|23343.5|38
1655151450000|2022-06-13 20:17:30|23435.2|23345.2|23446.5|23356.5|23453.7|23363.7|23435.2|23345.2|34
1655151460000|2022-06-13 20:17:40|23446.2|23356.2|23452.9|23362.9|23455|23365|23446.2|23356.2|31
1655151470000|2022-06-13 20:17:50|23453.5|23363.5|23457.8|23367.8|23459.9|23369.9|23452.6|23362.6|38
1655151480000|2022-06-13 20:18:00|23455.7|23365.7|23457.7|23367.7|23457.7|23367.7|23450.5|23360.5|32
1655151490000|2022-06-13 20:18:10|23456.5|23366.5|23468.6|23378.6|23469.7|23379.7|23448.2|23358.2|36
1655151500000|2022-06-13 20:18:20|23468.2|23378.2|23486.5|23396.5|23488.4|23398.4|23467.1|23377.1|39
1655151510000|2022-06-13 20:18:30|23487|23397|23465.6|23375.6|23487|23397|23461.3|23371.3|39
1655151520000|2022-06-13 20:18:40|23458.1|23368.1|23437.5|23347.5|23458.1|23368.1|23429.2|23339.2|39
1655151530000|2022-06-13 20:18:50|23437|23347|23448|23358|23449.3|23359.3|23436.1|23346.1|38
1655151540000|2022-06-13 20:19:00|23447.7|23357.7|23436.8|23346.8|23448.6|23358.6|23433.7|23343.7|39
1655151550000|2022-06-13 20:19:10|23437.4|23347.4|23454.6|23364.6|23454.6|23364.6|23437.4|23347.4|38
1655151560000|2022-06-13 20:19:20|23455.8|23365.8|23495.9|23405.9|23496.2|23406.2|23452.7|23362.7|34
1655151570000|2022-06-13 20:19:30|23493.8|23403.8|23500.1|23410.1|23501.4|23411.4|23490.3|23400.3|37
1655151580000|2022-06-13 20:19:40|23499.4|23409.4|23507.7|23417.7|23507.7|23417.7|23496.4|23406.4|37
1655151590000|2022-06-13 20:19:50|23512.7|23422.7|23509.8|23419.8|23516.5|23426.5|23498.2|23408.2|36
1655151600000|2022-06-13 20:20:00|23509.9|23419.9|23497.8|23407.8|23517.9|23427.9|23497.8|23407.8|39
1655151610000|2022-06-13 20:20:10|23497.5|23407.5|23486.4|23396.4|23501|23411|23479.9|23389.9|32
1655151620000|2022-06-13 20:20:20|23486.6|23396.6|23501.9|23411.9|23501.9|23411.9|23482.7|23392.7|36
1655151630000|2022-06-13 20:20:30|23503.5|23413.5|23512.6|23422.6|23514.1|23424.1|23503.5|23413.5|40
1655151640000|2022-06-13 20:20:40|23513.6|23423.6|23540.2|23450.2|23545.4|23455.4|23507.9|23417.9|37
1655151650000|2022-06-13 20:20:50|23539.5|23449.5|23580.6|23490.6|23585.5|23495.5|23539.5|23449.5|39
1655151660000|2022-06-13 20:21:00|23581|23491|23629.8|23539.8|23637.4|23547.4|23579.1|23489.1|39
1655151670000|2022-06-13 20:21:10|23629.1|23539.1|23611.6|23521.6|23629.1|23539.1|23600.1|23510.1|37
1655151680000|2022-06-13 20:21:20|23613.4|23523.4|23601|23511|23620.4|23530.4|23599.2|23509.2|39
1655151690000|2022-06-13 20:21:30|23600.2|23510.2|23589.6|23499.6|23601.2|23511.2|23588.6|23498.6|38
1655151700000|2022-06-13 20:21:40|23589.3|23499.3|23577.5|23487.5|23590.4|23500.4|23577.5|23487.5|35
1655151710000|2022-06-13 20:21:50|23576.6|23486.6|23567.5|23477.5|23576.6|23486.6|23565.1|23475.1|38
1655151720000|2022-06-13 20:22:00|23566.6|23476.6|23566.8|23476.8|23568.8|23478.8|23563.4|23473.4|38
1655151730000|2022-06-13 20:22:10|23567.1|23477.1|23581|23491|23581|23491|23559.8|23469.8|38
1655151740000|2022-06-13 20:22:20|23581.4|23491.4|23590.1|23500.1|23591.4|23501.4|23581.4|23491.4|35
1655151750000|2022-06-13 20:22:30|23590.3|23500.3|23580.3|23490.3|23595.1|23505.1|23575|23485|39
1655151760000|2022-06-13 20:22:40|23582.7|23492.7|23579.3|23489.3|23590.6|23500.6|23579|23489|33
1655151770000|2022-06-13 20:22:50|23583.4|23493.4|23590.4|23500.4|23592.3|23502.3|23583.4|23493.4|37
1655151780000|2022-06-13 20:23:00|23591.2|23501.2|23601.3|23511.3|23601.3|23511.3|23581|23491|40
1655151790000|2022-06-13 20:23:10|23602|23512|23571.1|23481.1|23602|23512|23571.1|23481.1|38
1655151800000|2022-06-13 20:23:20|23570.8|23480.8|23576.3|23486.3|23576.7|23486.7|23568.2|23478.2|37
1655151810000|2022-06-13 20:23:30|23576.1|23486.1|23562.2|23472.2|23576.1|23486.1|23561.4|23471.4|36
1655151820000|2022-06-13 20:23:40|23562.4|23472.4|23555.3|23465.3|23562.4|23472.4|23555.3|23465.3|34
1655151830000|2022-06-13 20:23:50|23555.1|23465.1|23539|23449|23555.1|23465.1|23537.2|23447.2|38
1655151840000|2022-06-13 20:24:00|23539.2|23449.2|23536.2|23446.2|23539.2|23449.2|23534|23444|36
1655151850000|2022-06-13 20:24:10|23535.8|23445.8|23535.8|23445.8|23536.2|23446.2|23532|23442|32
1655151860000|2022-06-13 20:24:20|23535.6|23445.6|23536.5|23446.5|23544.8|23454.8|23535.6|23445.6|35
1655151870000|2022-06-13 20:24:30|23538.7|23448.7|23550.1|23460.1|23553|23463|23538|23448|28
1655151880000|2022-06-13 20:24:40|23546.4|23456.4|23571.3|23481.3|23571.3|23481.3|23545.4|23455.4|39
1655151890000|2022-06-13 20:24:50|23570.9|23480.9|23573.7|23483.7|23576|23486|23566|23476|38
1655151900000|2022-06-13 20:25:00|23573.2|23483.2|23604.8|23514.8|23606.6|23516.6|23572.3|23482.3|40
1655151910000|2022-06-13 20:25:10|23606.4|23516.4|23583.5|23493.5|23606.4|23516.4|23582.1|23492.1|36
1655151920000|2022-06-13 20:25:20|23583.3|23493.3|23590.2|23500.2|23590.8|23500.8|23579.8|23489.8|30
1655151930000|2022-06-13 20:25:30|23590.4|23500.4|23597.4|23507.4|23604.4|23514.4|23590.4|23500.4|36
1655151940000|2022-06-13 20:25:40|23597.8|23507.8|23594.2|23504.2|23599.1|23509.1|23589.1|23499.1|38
1655151950000|2022-06-13 20:25:50|23593.3|23503.3|23588.7|23498.7|23594|23504|23587.5|23497.5|38
1655151960000|2022-06-13 20:26:00|23588.3|23498.3|23595.9|23505.9|23598.2|23508.2|23587.6|23497.6|38
1655151970000|2022-06-13 20:26:10|23595.4|23505.4|23587.6|23497.6|23602.4|23512.4|23587.6|23497.6|35
1655151980000|2022-06-13 20:26:20|23585|23495|23557.5|23467.5|23585|23495|23556.4|23466.4|38
1655151990000|2022-06-13 20:26:30|23556.8|23466.8|23574.6|23484.6|23574.6|23484.6|23556.8|23466.8|39
1655152000000|2022-06-13 20:26:40|23581.6|23491.6|23597.6|23507.6|23602.5|23512.5|23573.7|23483.7|40
1655152010000|2022-06-13 20:26:50|23596.5|23506.5|23592.8|23502.8|23596.8|23506.8|23587.1|23497.1|38
1655152020000|2022-06-13 20:27:00|23596|23506|23592.6|23502.6|23601.2|23511.2|23592|23502|39
1655152030000|2022-06-13 20:27:10|23592.7|23502.7|23621.8|23531.8|23621.8|23531.8|23592.7|23502.7|35
1655152040000|2022-06-13 20:27:20|23622.2|23532.2|23631.6|23541.6|23632.5|23542.5|23620.9|23530.9|36
1655152050000|2022-06-13 20:27:30|23631.5|23541.5|23621.9|23531.9|23636.2|23546.2|23620|23530|36
1655152060000|2022-06-13 20:27:40|23621.8|23531.8|23610.7|23520.7|23621.8|23531.8|23605|23515|33
1655152070000|2022-06-13 20:27:50|23608.8|23518.8|23611.7|23521.7|23615.4|23525.4|23608.2|23518.2|36
1655152080000|2022-06-13 20:28:00|23615.6|23525.6|23637.5|23547.5|23638.9|23548.9|23615.6|23525.6|40
1655152090000|2022-06-13 20:28:10|23635.3|23545.3|23607.1|23517.1|23636.6|23546.6|23607|23517|40
1655152100000|2022-06-13 20:28:20|23607.8|23517.8|23596.3|23506.3|23607.8|23517.8|23594.2|23504.2|38
1655152110000|2022-06-13 20:28:30|23594.5|23504.5|23601.8|23511.8|23607.7|23517.7|23593.3|23503.3|36
1655152120000|2022-06-13 20:28:40|23603.2|23513.2|23597.1|23507.1|23603.4|23513.4|23596.6|23506.6|39
1655152130000|2022-06-13 20:28:50|23597.3|23507.3|23605.9|23515.9|23607.6|23517.6|23597.1|23507.1|34
1655152140000|2022-06-13 20:29:00|23605.7|23515.7|23604.8|23514.8|23607.9|23517.9|23600.7|23510.7|35
1655152150000|2022-06-13 20:29:10|23611.2|23521.2|23611.4|23521.4|23613.8|23523.8|23608.8|23518.8|36
1655152160000|2022-06-13 20:29:20|23609.3|23519.3|23613.6|23523.6|23622.5|23532.5|23609.2|23519.2|35
1655152170000|2022-06-13 20:29:30|23617.2|23527.2|23622.3|23532.3|23623.7|23533.7|23611.7|23521.7|38
1655152180000|2022-06-13 20:29:40|23622|23532|23624.3|23534.3|23629.1|23539.1|23622|23532|39
1655152190000|2022-06-13 20:29:50|23624.4|23534.4|23617.6|23527.6|23624.4|23534.4|23608.9|23518.9|38
1655152200000|2022-06-13 20:30:00|23618.8|23528.8|23605.2|23515.2|23619.3|23529.3|23603.8|23513.8|40
1655152210000|2022-06-13 20:30:10|23605|23515|23629.8|23539.8|23632.4|23542.4|23605|23515|36
1655152220000|2022-06-13 20:30:20|23631|23541|23656.6|23566.6|23660.1|23570.1|23630.7|23540.7|39
1655152230000|2022-06-13 20:30:30|23657.3|23567.3|23690.8|23600.8|23699|23609|23654.5|23564.5|39
1655152240000|2022-06-13 20:30:40|23689.7|23599.7|23708.6|23618.6|23708.6|23618.6|23684.6|23594.6|38
1655152250000|2022-06-13 20:30:50|23705.8|23615.8|23739.1|23649.1|23772.7|23682.7|23705.8|23615.8|39
1655152260000|2022-06-13 20:31:00|23740|23650|23769|23679|23779|23689|23736.2|23646.2|39
1655152270000|2022-06-13 20:31:10|23770|23680|23783.4|23693.4|23785.8|23695.8|23766.1|23676.1|38
1655152280000|2022-06-13 20:31:20|23783.3|23693.3|23765.1|23675.1|23787.7|23697.7|23765.1|23675.1|40
1655152290000|2022-06-13 20:31:30|23761.9|23671.9|23777.4|23687.4|23778.9|23688.9|23749.5|23659.5|40
1655152300000|2022-06-13 20:31:40|23780|23690|23769.8|23679.8|23790.8|23700.8|23769.8|23679.8|40
1655152310000|2022-06-13 20:31:50|23773.9|23683.9|23749.5|23659.5|23773.9|23683.9|23749.5|23659.5|36
1655152320000|2022-06-13 20:32:00|23751.1|23661.1|23735.8|23645.8|23753.7|23663.7|23730|23640|40
1655152330000|2022-06-13 20:32:10|23735.1|23645.1|23698.7|23608.7|23735.1|23645.1|23698.7|23608.7|40
1655152340000|2022-06-13 20:32:20|23695.4|23605.4|23708.2|23618.2|23708.3|23618.3|23689.3|23599.3|37
1655152350000|2022-06-13 20:32:30|23707.8|23617.8|23685.8|23595.8|23709.9|23619.9|23682.4|23592.4|39
1655152360000|2022-06-13 20:32:40|23685.7|23595.7|23659.6|23569.6|23685.7|23595.7|23656.2|23566.2|38
1655152370000|2022-06-13 20:32:50|23662.2|23572.2|23637.3|23547.3|23664.6|23574.6|23628.4|23538.4|39
1655152380000|2022-06-13 20:33:00|23638.7|23548.7|23617.8|23527.8|23645.9|23555.9|23617.8|23527.8|39
1655152390000|2022-06-13 20:33:10|23615.9|23525.9|23601.1|23511.1|23621.9|23531.9|23598.2|23508.2|38
1655152400000|2022-06-13 20:33:20|23608.5|23518.5|23610.5|23520.5|23625.8|23535.8|23606.5|23516.5|40
1655152410000|2022-06-13 20:33:30|23609.9|23519.9|23598.6|23508.6|23610.5|23520.5|23596.1|23506.1|38
1655152420000|2022-06-13 20:33:40|23600.8|23510.8|23581.4|23491.4|23600.8|23510.8|23581.4|23491.4|36
1655152430000|2022-06-13 20:33:50|23580.6|23490.6|23582.2|23492.2|23590.6|23500.6|23579.9|23489.9|38
1655152440000|2022-06-13 20:34:00|23584.5|23494.5|23565.9|23475.9|23605.2|23515.2|23565.9|23475.9|39
1655152450000|2022-06-13 20:34:10|23564.9|23474.9|23555.6|23465.6|23579.4|23489.4|23554.2|23464.2|40
1655152460000|2022-06-13 20:34:20|23558.2|23468.2|23545.8|23455.8|23563.5|23473.5|23545.8|23455.8|35
1655152470000|2022-06-13 20:34:30|23547.3|23457.3|23551|23461|23560.4|23470.4|23547.2|23457.2|39
1655152480000|2022-06-13 20:34:40|23549.6|23459.6|23509.1|23419.1|23549.6|23459.6|23504.7|23414.7|39
1655152490000|2022-06-13 20:34:50|23508.4|23418.4|23527|23437|23527|23437|23508.2|23418.2|40
1655152500000|2022-06-13 20:35:00|23526|23436|23505.6|23415.6|23527.1|23437.1|23499.3|23409.3|40
1655152510000|2022-06-13 20:35:10|23504.9|23414.9|23519.7|23429.7|23519.8|23429.8|23503.3|23413.3|39
1655152520000|2022-06-13 20:35:20|23518.3|23428.3|23531.1|23441.1|23539.8|23449.8|23518.3|23428.3|39
1655152530000|2022-06-13 20:35:30|23534.5|23444.5|23549.5|23459.5|23549.5|23459.5|23534|23444|37
1655152540000|2022-06-13 20:35:40|23555.8|23465.8|23530.4|23440.4|23555.8|23465.8|23526.3|23436.3|35
1655152550000|2022-06-13 20:35:50|23526.3|23436.3|23533|23443|23535.7|23445.7|23526.3|23436.3|36
1655152560000|2022-06-13 20:36:00|23532.8|23442.8|23525.2|23435.2|23532.9|23442.9|23520.9|23430.9|37
1655152570000|2022-06-13 20:36:10|23525|23435|23530.3|23440.3|23530.3|23440.3|23520.2|23430.2|37
1655152580000|2022-06-13 20:36:20|23531.1|23441.1|23511.8|23421.8|23537.3|23447.3|23507.1|23417.1|36
1655152590000|2022-06-13 20:36:30|23511.3|23421.3|23510.8|23420.8|23513.1|23423.1|23500.9|23410.9|38
1655152600000|2022-06-13 20:36:40|23511.4|23421.4|23499.3|23409.3|23512.2|23422.2|23490.8|23400.8|37
1655152610000|2022-06-13 20:36:50|23499.2|23409.2|23502.3|23412.3|23502.3|23412.3|23492.8|23402.8|38
1655152620000|2022-06-13 20:37:00|23502.4|23412.4|23500.9|23410.9|23509|23419|23500.8|23410.8|37
1655152630000|2022-06-13 20:37:10|23501|23411|23499|23409|23502.7|23412.7|23494.2|23404.2|32
1655152640000|2022-06-13 20:37:20|23498.9|23408.9|23512.1|23422.1|23512.1|23422.1|23497.2|23407.2|35
1655152650000|2022-06-13 20:37:30|23511|23421|23523.9|23433.9|23525.6|23435.6|23510.7|23420.7|38
1655152660000|2022-06-13 20:37:40|23522.4|23432.4|23522.8|23432.8|23526.6|23436.6|23519.9|23429.9|35
1655152670000|2022-06-13 20:37:50|23523.2|23433.2|23492.4|23402.4|23524.1|23434.1|23492.4|23402.4|35
1655152680000|2022-06-13 20:38:00|23493.7|23403.7|23498.7|23408.7|23504.2|23414.2|23492.9|23402.9|40
1655152690000|2022-06-13 20:38:10|23499.9|23409.9|23495.8|23405.8|23504.5|23414.5|23495.8|23405.8|34
1655152700000|2022-06-13 20:38:20|23495.3|23405.3|23453.1|23363.1|23495.3|23405.3|23453.1|23363.1|36
1655152710000|2022-06-13 20:38:30|23452.3|23362.3|23449.1|23359.1|23453.9|23363.9|23444.7|23354.7|37
1655152720000|2022-06-13 20:38:40|23451|23361|23456.9|23366.9|23457.2|23367.2|23451|23361|37
1655152730000|2022-06-13 20:38:50|23457.6|23367.6|23467.4|23377.4|23468.4|23378.4|23454.5|23364.5|37
1655152740000|2022-06-13 20:39:00|23466.4|23376.4|23461.6|23371.6|23467.3|23377.3|23453.4|23363.4|39
1655152750000|2022-06-13 20:39:10|23462.5|23372.5|23457.1|23367.1|23464.7|23374.7|23457|23367|37
1655152760000|2022-06-13 20:39:20|23457.5|23367.5|23463.8|23373.8|23463.8|23373.8|23453.3|23363.3|38
1655152770000|2022-06-13 20:39:30|23466.5|23376.5|23465.7|23375.7|23473.4|23383.4|23462.5|23372.5|40
1655152780000|2022-06-13 20:39:40|23466.1|23376.1|23467.3|23377.3|23469.7|23379.7|23465|23375|30
1655152790000|2022-06-13 20:39:50|23469|23379|23455.2|23365.2|23469.5|23379.5|23454.6|23364.6|30
1655152800000|2022-06-13 20:40:00|23455.3|23365.3|23467.7|23377.7|23467.7|23377.7|23449.5|23359.5|35
1655152810000|2022-06-13 20:40:10|23468.1|23378.1|23509.5|23419.5|23509.6|23419.6|23467.2|23377.2|38
1655152820000|2022-06-13 20:40:20|23516|23426|23514.4|23424.4|23529.4|23439.4|23510.9|23420.9|39
1655152830000|2022-06-13 20:40:30|23514.8|23424.8|23506.2|23416.2|23516.8|23426.8|23504|23414|39
1655152840000|2022-06-13 20:40:40|23504|23414|23518.1|23428.1|23521|23431|23504|23414|34
1655152850000|2022-06-13 20:40:50|23517.3|23427.3|23511|23421|23518.3|23428.3|23510.1|23420.1|33
1655152860000|2022-06-13 20:41:00|23511.7|23421.7|23490.8|23400.8|23511.7|23421.7|23489.7|23399.7|31
1655152870000|2022-06-13 20:41:10|23489.8|23399.8|23482.5|23392.5|23489.8|23399.8|23475.7|23385.7|35
1655152880000|2022-06-13 20:41:20|23483.9|23393.9|23487.1|23397.1|23489.6|23399.6|23483.7|23393.7|29
1655152890000|2022-06-13 20:41:30|23489.6|23399.6|23488.9|23398.9|23497.5|23407.5|23488.4|23398.4|32
1655152900000|2022-06-13 20:41:40|23488.6|23398.6|23486.7|23396.7|23489.6|23399.6|23485.2|23395.2|23
1655152910000|2022-06-13 20:41:50|23485.3|23395.3|23475.5|23385.5|23486|23396|23473.3|23383.3|35
1655152920000|2022-06-13 20:42:00|23476.3|23386.3|23494.5|23404.5|23495.3|23405.3|23476.3|23386.3|39
1655152930000|2022-06-13 20:42:10|23493.2|23403.2|23495.5|23405.5|23500.2|23410.2|23493.2|23403.2|36
1655152940000|2022-06-13 20:42:20|23494.3|23404.3|23471.3|23381.3|23494.3|23404.3|23469.9|23379.9|38
1655152950000|2022-06-13 20:42:30|23471.1|23381.1|23472.1|23382.1|23472.4|23382.4|23467.6|23377.6|37
1655152960000|2022-06-13 20:42:40|23472|23382|23474.6|23384.6|23477.5|23387.5|23470.9|23380.9|36
1655152970000|2022-06-13 20:42:50|23474.7|23384.7|23474.7|23384.7|23477.9|23387.9|23472.6|23382.6|35
1655152980000|2022-06-13 20:43:00|23474.4|23384.4|23477.1|23387.1|23477.4|23387.4|23474.4|23384.4|32
1655152990000|2022-06-13 20:43:10|23475.6|23385.6|23502.2|23412.2|23505.2|23415.2|23474.9|23384.9|38
1655153000000|2022-06-13 20:43:20|23504|23414|23490.5|23400.5|23504|23414|23489.5|23399.5|39
1655153010000|2022-06-13 20:43:30|23491|23401|23484.7|23394.7|23492.8|23402.8|23483.9|23393.9|35
1655153020000|2022-06-13 20:43:40|23484.5|23394.5|23478.1|23388.1|23486|23396|23471.3|23381.3|40
1655153030000|2022-06-13 20:43:50|23477.7|23387.7|23472.4|23382.4|23481|23391|23467.9|23377.9|36
1655153040000|2022-06-13 20:44:00|23471.4|23381.4|23467.9|23377.9|23471.4|23381.4|23458.7|23368.7|35
1655153050000|2022-06-13 20:44:10|23468.4|23378.4|23469.7|23379.7|23481.1|23391.1|23466.9|23376.9|34
1655153060000|2022-06-13 20:44:20|23469.5|23379.5|23485.9|23395.9|23486.1|23396.1|23469.5|23379.5|39
1655153070000|2022-06-13 20:44:30|23483.9|23393.9|23480.4|23390.4|23488|23398|23478.1|23388.1|34
1655153080000|2022-06-13 20:44:40|23480.2|23390.2|23468.8|23378.8|23488.3|23398.3|23468.8|23378.8|37
1655153090000|2022-06-13 20:44:50|23469.2|23379.2|23473.1|23383.1|23477.2|23387.2|23466.5|23376.5|36
1655153100000|2022-06-13 20:45:00|23473.2|23383.2|23459.9|23369.9|23473.3|23383.3|23458.4|23368.4|36
1655153110000|2022-06-13 20:45:10|23459.5|23369.5|23483.1|23393.1|23487.3|23397.3|23459.5|23369.5|38
1655153120000|2022-06-13 20:45:20|23481.4|23391.4|23495.6|23405.6|23502.4|23412.4|23481.4|23391.4|35
1655153130000|2022-06-13 20:45:30|23493.8|23403.8|23475.2|23385.2|23504.2|23414.2|23474.9|23384.9|35
1655153140000|2022-06-13 20:45:40|23475.5|23385.5|23474.6|23384.6|23478.8|23388.8|23474.3|23384.3|35
1655153150000|2022-06-13 20:45:50|23473.3|23383.3|23425.6|23335.6|23473.3|23383.3|23425.6|23335.6|38
1655153160000|2022-06-13 20:46:00|23425.7|23335.7|23416.4|23326.4|23427.4|23337.4|23409|23319|40
1655153170000|2022-06-13 20:46:10|23418.1|23328.1|23408.3|23318.3|23418.5|23328.5|23406.5|23316.5|37
1655153180000|2022-06-13 20:46:20|23408|23318|23386.6|23296.6|23408.6|23318.6|23381.9|23291.9|40
1655153190000|2022-06-13 20:46:30|23386|23296|23381.5|23291.5|23389.3|23299.3|23379.9|23289.9|37
1655153200000|2022-06-13 20:46:40|23384.6|23294.6|23353.4|23263.4|23384.6|23294.6|23353.4|23263.4|40
1655153210000|2022-06-13 20:46:50|23354.3|23264.3|23355.2|23265.2|23355.4|23265.4|23343.2|23253.2|36
1655153220000|2022-06-13 20:47:00|23355.1|23265.1|23391.8|23301.8|23401.3|23311.3|23355.1|23265.1|37
1655153230000|2022-06-13 20:47:10|23392.4|23302.4|23408.6|23318.6|23409.1|23319.1|23392.4|23302.4|39
1655153240000|2022-06-13 20:47:20|23409.6|23319.6|23415.1|23325.1|23417.9|23327.9|23403.4|23313.4|40
1655153250000|2022-06-13 20:47:30|23422.1|23332.1|23407.8|23317.8|23422.8|23332.8|23404.9|23314.9|38
1655153260000|2022-06-13 20:47:40|23406.4|23316.4|23394.2|23304.2|23406.7|23316.7|23392.6|23302.6|37
1655153270000|2022-06-13 20:47:50|23394.1|23304.1|23394.4|23304.4|23406.4|23316.4|23392.5|23302.5|37
1655153280000|2022-06-13 20:48:00|23394.5|23304.5|23411.8|23321.8|23412.4|23322.4|23393|23303|40
1655153290000|2022-06-13 20:48:10|23408.4|23318.4|23407|23317|23408.4|23318.4|23398.6|23308.6|38
1655153300000|2022-06-13 20:48:20|23406.8|23316.8|23396.3|23306.3|23406.8|23316.8|23389.6|23299.6|39
1655153310000|2022-06-13 20:48:30|23398.6|23308.6|23396.6|23306.6|23401.2|23311.2|23388.7|23298.7|37
1655153320000|2022-06-13 20:48:40|23396.1|23306.1|23396.5|23306.5|23401.2|23311.2|23394.7|23304.7|35
1655153330000|2022-06-13 20:48:50|23395.2|23305.2|23397.1|23307.1|23404.2|23314.2|23394.8|23304.8|35
1655153340000|2022-06-13 20:49:00|23396.3|23306.3|23373|23283|23398|23308|23369.6|23279.6|35
1655153350000|2022-06-13 20:49:10|23371.7|23281.7|23384.3|23294.3|23385.7|23295.7|23367.8|23277.8|38
1655153360000|2022-06-13 20:49:20|23379.7|23289.7|23364.1|23274.1|23379.7|23289.7|23363.1|23273.1|39
1655153370000|2022-06-13 20:49:30|23359.9|23269.9|23352.8|23262.8|23359.9|23269.9|23350.5|23260.5|37
1655153380000|2022-06-13 20:49:40|23352.5|23262.5|23363.5|23273.5|23364.1|23274.1|23350.6|23260.6|34
1655153390000|2022-06-13 20:49:50|23363.1|23273.1|23314.1|23224.1|23364.2|23274.2|23306.9|23216.9|36
1655153400000|2022-06-13 20:50:00|23310.5|23220.5|23311.7|23221.7|23320.4|23230.4|23304.4|23214.4|37
1655153410000|2022-06-13 20:50:10|23313.2|23223.2|23311.1|23221.1|23323|23233|23309.3|23219.3|35
1655153420000|2022-06-13 20:50:20|23310.8|23220.8|23297|23207|23310.8|23220.8|23296.6|23206.6|36
1655153430000|2022-06-13 20:50:30|23297.8|23207.8|23291.8|23201.8|23301|23211|23291.5|23201.5|39
1655153440000|2022-06-13 20:50:40|23293.8|23203.8|23282.9|23192.9|23294.7|23204.7|23282.8|23192.8|39
1655153450000|2022-06-13 20:50:50|23283.3|23193.3|23311.2|23221.2|23311.2|23221.2|23281.6|23191.6|40
1655153460000|2022-06-13 20:51:00|23311.6|23221.6|23317.4|23227.4|23317.7|23227.7|23309.8|23219.8|35
1655153470000|2022-06-13 20:51:10|23318|23228|23317.5|23227.5|23328.6|23238.6|23317.3|23227.3|40
1655153480000|2022-06-13 20:51:20|23316.5|23226.5|23293.3|23203.3|23320.3|23230.3|23292.7|23202.7|37
1655153490000|2022-06-13 20:51:30|23293.5|23203.5|23292.1|23202.1|23305.1|23215.1|23286.9|23196.9|39
1655153500000|2022-06-13 20:51:40|23292.2|23202.2|23284.1|23194.1|23293.8|23203.8|23281.8|23191.8|37
1655153510000|2022-06-13 20:51:50|23284.5|23194.5|23274.8|23184.8|23291.3|23201.3|23274.8|23184.8|40
1655153520000|2022-06-13 20:52:00|23276.2|23186.2|23276.4|23186.4|23278.8|23188.8|23271.2|23181.2|36
1655153530000|2022-06-13 20:52:10|23272.7|23182.7|23284.3|23194.3|23284.3|23194.3|23266.4|23176.4|38
1655153540000|2022-06-13 20:52:20|23287.1|23197.1|23276.9|23186.9|23289.6|23199.6|23276.2|23186.2|39
1655153550000|2022-06-13 20:52:30|23277.5|23187.5|23266.7|23176.7|23277.9|23187.9|23265.3|23175.3|38
1655153560000|2022-06-13 20:52:40|23266.5|23176.5|23269|23179|23270.5|23180.5|23265.6|23175.6|35
1655153570000|2022-06-13 20:52:50|23269.3|23179.3|23286.8|23196.8|23286.8|23196.8|23267.5|23177.5|37
1655153580000|2022-06-13 20:53:00|23288.3|23198.3|23302.4|23212.4|23306.1|23216.1|23288.3|23198.3|39
1655153590000|2022-06-13 20:53:10|23301.3|23211.3|23298.5|23208.5|23304.4|23214.4|23297|23207|37
1655153600000|2022-06-13 20:53:20|23298.6|23208.6|23287.7|23197.7|23300.8|23210.8|23287.5|23197.5|37
1655153610000|2022-06-13 20:53:30|23287.8|23197.8|23291.9|23201.9|23293.5|23203.5|23287.8|23197.8|37
1655153620000|2022-06-13 20:53:40|23291.2|23201.2|23297.9|23207.9|23305|23215|23291.2|23201.2|34
1655153630000|2022-06-13 20:53:50|23297.7|23207.7|23293.7|23203.7|23299.4|23209.4|23290.6|23200.6|31
1655153640000|2022-06-13 20:54:00|23294.6|23204.6|23303.4|23213.4|23304.3|23214.3|23294.6|23204.6|37
1655153650000|2022-06-13 20:54:10|23303.5|23213.5|23296.7|23206.7|23305.1|23215.1|23295.9|23205.9|37
1655153660000|2022-06-13 20:54:20|23296.6|23206.6|23293.8|23203.8|23296.6|23206.6|23279.9|23189.9|30
1655153670000|2022-06-13 20:54:30|23292|23202|23297.2|23207.2|23298.1|23208.1|23286.3|23196.3|38
1655153680000|2022-06-13 20:54:40|23296.7|23206.7|23302|23212|23302.8|23212.8|23287.2|23197.2|37
1655153690000|2022-06-13 20:54:50|23301.2|23211.2|23300.7|23210.7|23303.4|23213.4|23299.8|23209.8|36
1655153700000|2022-06-13 20:55:00|23300.6|23210.6|23284|23194|23302.2|23212.2|23283|23193|33
1655153710000|2022-06-13 20:55:10|23282.3|23192.3|23285.8|23195.8|23288.2|23198.2|23282.3|23192.3|34
1655153720000|2022-06-13 20:55:20|23286.6|23196.6|23281.8|23191.8|23286.6|23196.6|23278.2|23188.2|37
1655153730000|2022-06-13 20:55:30|23279.7|23189.7|23275.5|23185.5|23281.8|23191.8|23275.5|23185.5|33
1655153740000|2022-06-13 20:55:40|23274.8|23184.8|23280.4|23190.4|23280.7|23190.7|23274.3|23184.3|35
1655153750000|2022-06-13 20:55:50|23279.6|23189.6|23291|23201|23291.4|23201.4|23275.8|23185.8|36
1655153760000|2022-06-13 20:56:00|23292|23202|23276.1|23186.1|23292|23202|23272.6|23182.6|35
1655153770000|2022-06-13 20:56:10|23276.8|23186.8|23280.7|23190.7|23288.4|23198.4|23275|23185|34
1655153780000|2022-06-13 20:56:20|23280.6|23190.6|23278.1|23188.1|23282.7|23192.7|23277.8|23187.8|27
1655153790000|2022-06-13 20:56:30|23277.9|23187.9|23279|23189|23279.5|23189.5|23276.6|23186.6|37
1655153800000|2022-06-13 20:56:40|23278.6|23188.6|23282.9|23192.9|23284.8|23194.8|23278.3|23188.3|38
1655153810000|2022-06-13 20:56:50|23282.7|23192.7|23284.4|23194.4|23285|23195|23282|23192|31
1655153820000|2022-06-13 20:57:00|23284|23194|23286.2|23196.2|23286.4|23196.4|23283.4|23193.4|26
1655153830000|2022-06-13 20:57:10|23286|23196|23280.2|23190.2|23286.4|23196.4|23278.7|23188.7|31
1655153840000|2022-06-13 20:57:20|23280.6|23190.6|23288.7|23198.7|23292.8|23202.8|23279.5|23189.5|36
1655153850000|2022-06-13 20:57:30|23289.9|23199.9|23278.2|23188.2|23290|23200|23274.4|23184.4|38
1655153860000|2022-06-13 20:57:40|23275.1|23185.1|23290.7|23200.7|23291|23201|23274.7|23184.7|37
1655153870000|2022-06-13 20:57:50|23290.2|23200.2|23265.9|23175.9|23290.2|23200.2|23265.9|23175.9|37
1655153880000|2022-06-13 20:58:00|23268.2|23178.2|23280.6|23190.6|23286|23196|23267.1|23177.1|34
1655153890000|2022-06-13 20:58:10|23279.2|23189.2|23275.4|23185.4|23281|23191|23271.2|23181.2|34
1655153900000|2022-06-13 20:58:20|23275.7|23185.7|23279.4|23189.4|23279.8|23189.8|23271.4|23181.4|36
1655153910000|2022-06-13 20:58:30|23279.8|23189.8|23277.5|23187.5|23283.3|23193.3|23277|23187|38
1655153920000|2022-06-13 20:58:40|23278|23188|23289.5|23199.5|23291.5|23201.5|23278|23188|38
1655153930000|2022-06-13 20:58:50|23287.8|23197.8|23281.4|23191.4|23287.8|23197.8|23278.3|23188.3|37
1655153940000|2022-06-13 20:59:00|23280|23190|23278.7|23188.7|23281.2|23191.2|23269.3|23179.3|35
1655153950000|2022-06-13 20:59:10|23278.3|23188.3|23261.7|23171.7|23280|23190|23261.7|23171.7|35
1655153960000|2022-06-13 20:59:20|23261.6|23171.6|23252.3|23162.3|23262.8|23172.8|23251.3|23161.3|34
1655153970000|2022-06-13 20:59:30|23253.1|23163.1|23252|23162|23262.8|23172.8|23252|23162|37
1655153980000|2022-06-13 20:59:40|23251.8|23161.8|23252.4|23162.4|23253.5|23163.5|23250.9|23160.9|27
1655153990000|2022-06-13 20:59:50|23252.5|23162.5|23252.8|23162.8|23253.2|23163.2|23251.9|23161.9|26
1655154000000|2022-06-13 21:00:00|23252.2|23162.2|23265.4|23175.4|23267.2|23177.2|23252.2|23162.2|37
1655154010000|2022-06-13 21:00:10|23265.1|23175.1|23257.9|23167.9|23265.2|23175.2|23257|23167|30
1655154020000|2022-06-13 21:00:20|23256.1|23166.1|23273|23183|23273.5|23183.5|23256.1|23166.1|32
1655154030000|2022-06-13 21:00:30|23272.8|23182.8|23271.5|23181.5|23273.1|23183.1|23264.8|23174.8|32
1655154040000|2022-06-13 21:00:40|23271.6|23181.6|23267.8|23177.8|23273.2|23183.2|23267.8|23177.8|29
1655154050000|2022-06-13 21:00:50|23266.8|23176.8|23268.8|23178.8|23270.3|23180.3|23258.6|23168.6|36
1655154060000|2022-06-13 21:01:00|23270.2|23180.2|23254.7|23164.7|23270.2|23180.2|23254.7|23164.7|31
1655154070000|2022-06-13 21:01:10|23253.2|23163.2|23247.4|23157.4|23254.9|23164.9|23247.3|23157.3|35
1655154080000|2022-06-13 21:01:20|23247.7|23157.7|23255.4|23165.4|23256.5|23166.5|23247.7|23157.7|33
1655154090000|2022-06-13 21:01:30|23255.3|23165.3|23278.2|23188.2|23278.2|23188.2|23255.3|23165.3|37
1655154100000|2022-06-13 21:01:40|23278.4|23188.4|23295.9|23205.9|23295.9|23205.9|23278.3|23188.3|34
1655154110000|2022-06-13 21:01:50|23295.8|23205.8|23306.6|23216.6|23309.8|23219.8|23295.8|23205.8|35
1655154120000|2022-06-13 21:02:00|23307.5|23217.5|23352.5|23262.5|23357.3|23267.3|23305.4|23215.4|36
1655154130000|2022-06-13 21:02:10|23353.2|23263.2|23343|23253|23357.2|23267.2|23341.8|23251.8|37
1655154140000|2022-06-13 21:02:20|23342.7|23252.7|23362.5|23272.5|23362.5|23272.5|23342.2|23252.2|37
1655154150000|2022-06-13 21:02:30|23363.9|23273.9|23352.5|23262.5|23363.9|23273.9|23345.6|23255.6|40
1655154160000|2022-06-13 21:02:40|23353.2|23263.2|23365.6|23275.6|23366.4|23276.4|23353.2|23263.2|37
1655154170000|2022-06-13 21:02:50|23366.3|23276.3|23361.9|23271.9|23366.3|23276.3|23361.2|23271.2|30
1655154180000|2022-06-13 21:03:00|23361.6|23271.6|23349.8|23259.8|23361.6|23271.6|23349.6|23259.6|29
1655154190000|2022-06-13 21:03:10|23349.7|23259.7|23355.2|23265.2|23355.2|23265.2|23349.4|23259.4|33
1655154200000|2022-06-13 21:03:20|23356.2|23266.2|23355.7|23265.7|23356.2|23266.2|23354.6|23264.6|26
1655154210000|2022-06-13 21:03:30|23355.8|23265.8|23356.5|23266.5|23356.7|23266.7|23354.5|23264.5|28
1655154220000|2022-06-13 21:03:40|23356.4|23266.4|23357.7|23267.7|23358.1|23268.1|23356.1|23266.1|27
1655154230000|2022-06-13 21:03:50|23357.6|23267.6|23358.2|23268.2|23358.4|23268.4|23357.6|23267.6|19
1655154240000|2022-06-13 21:04:00|23357.8|23267.8|23349.8|23259.8|23358.2|23268.2|23349.5|23259.5|28
1655154250000|2022-06-13 21:04:10|23349.6|23259.6|23364.5|23274.5|23365.4|23275.4|23347.4|23257.4|33
1655154260000|2022-06-13 21:04:20|23364.7|23274.7|23360.6|23270.6|23364.7|23274.7|23357.8|23267.8|33
1655154270000|2022-06-13 21:04:30|23361.2|23271.2|23368.8|23278.8|23369.1|23279.1|23360.1|23270.1|31
1655154280000|2022-06-13 21:04:40|23368.3|23278.3|23367.9|23277.9|23369.2|23279.2|23366.4|23276.4|33
1655154290000|2022-06-13 21:04:50|23368.3|23278.3|23382.3|23292.3|23382.3|23292.3|23367.7|23277.7|32
1655154300000|2022-06-13 21:05:00|23382.8|23292.8|23385.5|23295.5|23390.5|23300.5|23382.3|23292.3|35
1655154310000|2022-06-13 21:05:10|23383|23293|23371.7|23281.7|23384.5|23294.5|23371.7|23281.7|28
1655154320000|2022-06-13 21:05:20|23371.9|23281.9|23331|23241|23372.1|23282.1|23331|23241|20
1655154330000|2022-06-13 21:05:30|23327.5|23237.5|23304.7|23214.7|23327.5|23237.5|23303.1|23213.1|32
1655154340000|2022-06-13 21:05:40|23304.5|23214.5|23305.2|23215.2|23318.6|23228.6|23304.4|23214.4|39
1655154350000|2022-06-13 21:05:50|23302.4|23212.4|23303.5|23213.5|23305.3|23215.3|23301.7|23211.7|36
1655154360000|2022-06-13 21:06:00|23303|23213|23284.8|23194.8|23303.2|23213.2|23284.8|23194.8|35
1655154370000|2022-06-13 21:06:10|23283.7|23193.7|23281.3|23191.3|23284.6|23194.6|23275.7|23185.7|37
1655154380000|2022-06-13 21:06:20|23280.8|23190.8|23271.4|23181.4|23281.1|23191.1|23271|23181|32
1655154390000|2022-06-13 21:06:30|23271.8|23181.8|23270.9|23180.9|23271.8|23181.8|23270.3|23180.3|20
1655154400000|2022-06-13 21:06:40|23269.1|23179.1|23274.8|23184.8|23275.2|23185.2|23269.1|23179.1|25
1655154410000|2022-06-13 21:06:50|23275|23185|23274.4|23184.4|23275|23185|23273.5|23183.5|31
1655154420000|2022-06-13 21:07:00|23273.9|23183.9|23281|23191|23281.7|23191.7|23273.9|23183.9|31
1655154430000|2022-06-13 21:07:10|23281.1|23191.1|23265.7|23175.7|23281.7|23191.7|23265.7|23175.7|34
1655154440000|2022-06-13 21:07:20|23264.7|23174.7|23244.9|23154.9|23264.7|23174.7|23241.1|23151.1|34
1655154450000|2022-06-13 21:07:30|23245.3|23155.3|23247.4|23157.4|23247.4|23157.4|23241.4|23151.4|33
1655154460000|2022-06-13 21:07:40|23248.5|23158.5|23241.9|23151.9|23248.9|23158.9|23241.8|23151.8|33
1655154470000|2022-06-13 21:07:50|23242.1|23152.1|23247|23157|23248.6|23158.6|23242.1|23152.1|28
1655154480000|2022-06-13 21:08:00|23247.1|23157.1|23241.7|23151.7|23248.6|23158.6|23241.7|23151.7|31
1655154490000|2022-06-13 21:08:10|23242.9|23152.9|23241.3|23151.3|23243.4|23153.4|23238.5|23148.5|32
1655154500000|2022-06-13 21:08:20|23241.4|23151.4|23239.6|23149.6|23243|23153|23239.5|23149.5|28
1655154510000|2022-06-13 21:08:30|23239.2|23149.2|23242.2|23152.2|23242.4|23152.4|23239.2|23149.2|27
1655154520000|2022-06-13 21:08:40|23242.5|23152.5|23244.2|23154.2|23246.9|23156.9|23242.3|23152.3|35
1655154530000|2022-06-13 21:08:50|23244.3|23154.3|23256.8|23166.8|23258.9|23168.9|23243.2|23153.2|35
1655154540000|2022-06-13 21:09:00|23257.4|23167.4|23262.4|23172.4|23266|23176|23257.4|23167.4|31
1655154550000|2022-06-13 21:09:10|23262.3|23172.3|23249.4|23159.4|23262.5|23172.5|23249|23159|36
1655154560000|2022-06-13 21:09:20|23249.1|23159.1|23242.6|23152.6|23249.8|23159.8|23242.5|23152.5|33
1655154570000|2022-06-13 21:09:30|23242.5|23152.5|23246.4|23156.4|23246.4|23156.4|23241.7|23151.7|26
1655154580000|2022-06-13 21:09:40|23246|23156|23255.7|23165.7|23255.7|23165.7|23246|23156|33
1655154590000|2022-06-13 21:09:50|23255.8|23165.8|23255.7|23165.7|23256.8|23166.8|23254.4|23164.4|30
1655154600000|2022-06-13 21:10:00|23256|23166|23253|23163|23257.4|23167.4|23253|23163|26
1655154610000|2022-06-13 21:10:10|23251.1|23161.1|23242|23152|23252.6|23162.6|23242|23152|38
1655154620000|2022-06-13 21:10:20|23241.5|23151.5|23191|23101|23242.3|23152.3|23190.5|23100.5|38
1655154630000|2022-06-13 21:10:30|23191.2|23101.2|23190.2|23100.2|23194.3|23104.3|23188.6|23098.6|35
1655154640000|2022-06-13 21:10:40|23190.3|23100.3|23194.1|23104.1|23200.8|23110.8|23190.3|23100.3|38
1655154650000|2022-06-13 21:10:50|23194.3|23104.3|23180.9|23090.9|23196|23106|23180.9|23090.9|35
1655154660000|2022-06-13 21:11:00|23180.7|23090.7|23186.6|23096.6|23186.6|23096.6|23175.1|23085.1|36
1655154670000|2022-06-13 21:11:10|23185.3|23095.3|23183.9|23093.9|23185.8|23095.8|23178.7|23088.7|35
1655154680000|2022-06-13 21:11:20|23183.8|23093.8|23195.4|23105.4|23197.9|23107.9|23182.7|23092.7|38
1655154690000|2022-06-13 21:11:30|23194.3|23104.3|23201.3|23111.3|23205.1|23115.1|23191.4|23101.4|37
1655154700000|2022-06-13 21:11:40|23203|23113|23217.7|23127.7|23218.4|23128.4|23203|23113|39
1655154710000|2022-06-13 21:11:50|23217.1|23127.1|23225.8|23135.8|23241|23151|23215.8|23125.8|35
1655154720000|2022-06-13 21:12:00|23228|23138|23255.5|23165.5|23255.5|23165.5|23225.6|23135.6|35
1655154730000|2022-06-13 21:12:10|23252.2|23162.2|23261.2|23171.2|23263.5|23173.5|23251.6|23161.6|25
1655154740000|2022-06-13 21:12:20|23261.1|23171.1|23262.3|23172.3|23263.4|23173.4|23261.1|23171.1|25
1655154750000|2022-06-13 21:12:30|23262|23172|23219.1|23129.1|23262|23172|23218.9|23128.9|36
1655154760000|2022-06-13 21:12:40|23218.9|23128.9|23229.9|23139.9|23229.9|23139.9|23218.2|23128.2|36
1655154770000|2022-06-13 21:12:50|23230.6|23140.6|23230.4|23140.4|23234.2|23144.2|23230.3|23140.3|35
1655154780000|2022-06-13 21:13:00|23230|23140|23237.2|23147.2|23242.5|23152.5|23228.9|23138.9|37
1655154790000|2022-06-13 21:13:10|23236.4|23146.4|23231.9|23141.9|23241.9|23151.9|23230|23140|38
1655154800000|2022-06-13 21:13:20|23232.7|23142.7|23254.9|23164.9|23257.6|23167.6|23232.3|23142.3|37
1655154810000|2022-06-13 21:13:30|23254.5|23164.5|23260.6|23170.6|23260.6|23170.6|23251.8|23161.8|31
1655154820000|2022-06-13 21:13:40|23260.1|23170.1|23265|23175|23265.4|23175.4|23258.3|23168.3|37
1655154830000|2022-06-13 21:13:50|23263.3|23173.3|23266|23176|23267.9|23177.9|23263.3|23173.3|33
1655154840000|2022-06-13 21:14:00|23267.4|23177.4|23266.4|23176.4|23267.6|23177.6|23265.4|23175.4|25
1655154850000|2022-06-13 21:14:10|23266.3|23176.3|23265.4|23175.4|23269.3|23179.3|23265.4|23175.4|34
1655154860000|2022-06-13 21:14:20|23265.5|23175.5|23277.3|23187.3|23277.3|23187.3|23265.5|23175.5|32
1655154870000|2022-06-13 21:14:30|23276.9|23186.9|23278.6|23188.6|23279.5|23189.5|23276.2|23186.2|30
1655154880000|2022-06-13 21:14:40|23279.1|23189.1|23278|23188|23279.4|23189.4|23277.4|23187.4|27
1655154890000|2022-06-13 21:14:50|23278.6|23188.6|23266.2|23176.2|23278.9|23188.9|23263.9|23173.9|35
1655154900000|2022-06-13 21:15:00|23264|23174|23239.6|23149.6|23264|23174|23239.6|23149.6|32
1655154910000|2022-06-13 21:15:10|23239.7|23149.7|23261.3|23171.3|23262.5|23172.5|23239.1|23149.1|35
1655154920000|2022-06-13 21:15:20|23262.7|23172.7|23290.3|23200.3|23293.1|23203.1|23261.9|23171.9|38
1655154930000|2022-06-13 21:15:30|23290.8|23200.8|23302.8|23212.8|23307.7|23217.7|23290.8|23200.8|37
1655154940000|2022-06-13 21:15:40|23303.1|23213.1|23302.4|23212.4|23304.4|23214.4|23298.9|23208.9|31
1655154950000|2022-06-13 21:15:50|23302.7|23212.7|23293.1|23203.1|23302.7|23212.7|23291.3|23201.3|37
1655154960000|2022-06-13 21:16:00|23293.2|23203.2|23303.9|23213.9|23305.7|23215.7|23292.8|23202.8|39
1655154970000|2022-06-13 21:16:10|23301.8|23211.8|23304.8|23214.8|23306.2|23216.2|23301.7|23211.7|39
1655154980000|2022-06-13 21:16:20|23306.8|23216.8|23309.2|23219.2|23309.2|23219.2|23303.8|23213.8|33
1655154990000|2022-06-13 21:16:30|23308.3|23218.3|23314.5|23224.5|23316|23226|23308.3|23218.3|39
1655155000000|2022-06-13 21:16:40|23314.2|23224.2|23326|23236|23326|23236|23313.5|23223.5|26
1655155010000|2022-06-13 21:16:50|23326.1|23236.1|23323.6|23233.6|23333.6|23243.6|23321.5|23231.5|34
1655155020000|2022-06-13 21:17:00|23324.6|23234.6|23328.7|23238.7|23332.6|23242.6|23322.6|23232.6|30
1655155030000|2022-06-13 21:17:10|23323|23233|23310.7|23220.7|23323|23233|23306.8|23216.8|38
1655155040000|2022-06-13 21:17:20|23310.6|23220.6|23325.7|23235.7|23327.1|23237.1|23307.2|23217.2|38
1655155050000|2022-06-13 21:17:30|23326.6|23236.6|23325.8|23235.8|23326.8|23236.8|23323.1|23233.1|35
1655155060000|2022-06-13 21:17:40|23325.2|23235.2|23326.3|23236.3|23327.8|23237.8|23323.8|23233.8|32
1655155070000|2022-06-13 21:17:50|23326.2|23236.2|23324.9|23234.9|23326.2|23236.2|23322.9|23232.9|34
1655155080000|2022-06-13 21:18:00|23325|23235|23326.7|23236.7|23327.3|23237.3|23324.8|23234.8|26
1655155090000|2022-06-13 21:18:10|23326.3|23236.3|23314.1|23224.1|23326.4|23236.4|23313.9|23223.9|30
1655155100000|2022-06-13 21:18:20|23313.7|23223.7|23323.2|23233.2|23323.2|23233.2|23311.8|23221.8|31
1655155110000|2022-06-13 21:18:30|23322.8|23232.8|23323.4|23233.4|23326.4|23236.4|23320.6|23230.6|29
1655155120000|2022-06-13 21:18:40|23324.5|23234.5|23326.9|23236.9|23327.1|23237.1|23323.4|23233.4|28
1655155130000|2022-06-13 21:18:50|23329|23239|23341.4|23251.4|23345.3|23255.3|23325.3|23235.3|30
1655155140000|2022-06-13 21:19:00|23342.2|23252.2|23331.7|23241.7|23342.2|23252.2|23331.6|23241.6|33
1655155150000|2022-06-13 21:19:10|23331.9|23241.9|23332.1|23242.1|23334.6|23244.6|23330.1|23240.1|32
1655155160000|2022-06-13 21:19:20|23330.8|23240.8|23310|23220|23331.5|23241.5|23309.8|23219.8|36
1655155170000|2022-06-13 21:19:30|23310.9|23220.9|23291.5|23201.5|23311.1|23221.1|23289.3|23199.3|32
1655155180000|2022-06-13 21:19:40|23291.4|23201.4|23271.9|23181.9|23305|23215|23271.9|23181.9|30
1655155190000|2022-06-13 21:19:50|23274.1|23184.1|23265.4|23175.4|23274.1|23184.1|23263.3|23173.3|20
1655155200000|2022-06-13 21:20:00|23264.2|23174.2|23259.6|23169.6|23265.4|23175.4|23259.6|23169.6|11
1655155210000|2022-06-13 21:20:10|23258.1|23168.1|23255.6|23165.6|23262.6|23172.6|23255.6|23165.6|22
1655155220000|2022-06-13 21:20:20|23255.4|23165.4|23253.3|23163.3|23258.6|23168.6|23252.4|23162.4|36
1655155230000|2022-06-13 21:20:30|23253.7|23163.7|23256.9|23166.9|23256.9|23166.9|23252.4|23162.4|32
1655155240000|2022-06-13 21:20:40|23256.8|23166.8|23241|23151|23258|23168|23240.6|23150.6|35
1655155250000|2022-06-13 21:20:50|23240.5|23150.5|23228.4|23138.4|23240.8|23150.8|23227|23137|32
1655155260000|2022-06-13 21:21:00|23230.9|23140.9|23234.6|23144.6|23237|23147|23228.4|23138.4|38
1655155270000|2022-06-13 21:21:10|23234.7|23144.7|23239.7|23149.7|23242|23152|23234.4|23144.4|34
1655155280000|2022-06-13 21:21:20|23239.4|23149.4|23241.7|23151.7|23246.5|23156.5|23238.4|23148.4|36
1655155290000|2022-06-13 21:21:30|23236.4|23146.4|23251.1|23161.1|23252.8|23162.8|23236.4|23146.4|34
1655155300000|2022-06-13 21:21:40|23251.3|23161.3|23251.4|23161.4|23253.3|23163.3|23250|23160|24
1655155310000|2022-06-13 21:21:50|23251.5|23161.5|23252.9|23162.9|23253.6|23163.6|23246|23156|33
1655155320000|2022-06-13 21:22:00|23252.8|23162.8|23257.3|23167.3|23257.6|23167.6|23250.7|23160.7|34
1655155330000|2022-06-13 21:22:10|23257.8|23167.8|23264.9|23174.9|23264.9|23174.9|23257.6|23167.6|33
1655155340000|2022-06-13 21:22:20|23264.3|23174.3|23271.7|23181.7|23273.5|23183.5|23263.5|23173.5|33
1655155350000|2022-06-13 21:22:30|23271.2|23181.2|23271.7|23181.7|23274.8|23184.8|23269.3|23179.3|36
1655155360000|2022-06-13 21:22:40|23272.2|23182.2|23274|23184|23275.2|23185.2|23271.8|23181.8|32
1655155370000|2022-06-13 21:22:50|23273.2|23183.2|23252.8|23162.8|23273.2|23183.2|23252.3|23162.3|37
1655155380000|2022-06-13 21:23:00|23252.5|23162.5|23276.7|23186.7|23276.7|23186.7|23251.4|23161.4|30
1655155390000|2022-06-13 21:23:10|23278.9|23188.9|23295|23205|23295.7|23205.7|23278.8|23188.8|26
1655155400000|2022-06-13 21:23:20|23295.3|23205.3|23287.8|23197.8|23295.4|23205.4|23283.3|23193.3|28
1655155410000|2022-06-13 21:23:30|23286.7|23196.7|23288.5|23198.5|23290.9|23200.9|23282.6|23192.6|30
1655155420000|2022-06-13 21:23:40|23291.3|23201.3|23297.6|23207.6|23300|23210|23291.3|23201.3|35
1655155430000|2022-06-13 21:23:50|23296.9|23206.9|23296.2|23206.2|23298|23208|23292|23202|35
1655155440000|2022-06-13 21:24:00|23295.2|23205.2|23282.1|23192.1|23296.4|23206.4|23279.3|23189.3|34
1655155450000|2022-06-13 21:24:10|23281.7|23191.7|23281.6|23191.6|23282.9|23192.9|23278.9|23188.9|36
1655155460000|2022-06-13 21:24:20|23283|23193|23284.8|23194.8|23285.7|23195.7|23281|23191|36
1655155470000|2022-06-13 21:24:30|23284.5|23194.5|23278.1|23188.1|23284.5|23194.5|23277.3|23187.3|33
1655155480000|2022-06-13 21:24:40|23278.4|23188.4|23267.4|23177.4|23279.5|23189.5|23265.7|23175.7|33
1655155490000|2022-06-13 21:24:50|23267|23177|23270.7|23180.7|23272.9|23182.9|23265.9|23175.9|31
1655155500000|2022-06-13 21:25:00|23271.4|23181.4|23266.9|23176.9|23272.2|23182.2|23264.9|23174.9|22
1655155510000|2022-06-13 21:25:10|23267|23177|23285.9|23195.9|23285.9|23195.9|23266|23176|31
1655155520000|2022-06-13 21:25:20|23285.3|23195.3|23288.1|23198.1|23290.4|23200.4|23285.3|23195.3|30
1655155530000|2022-06-13 21:25:30|23288.3|23198.3|23286.9|23196.9|23291.8|23201.8|23286.9|23196.9|30
1655155540000|2022-06-13 21:25:40|23287.9|23197.9|23286.2|23196.2|23288.6|23198.6|23286.1|23196.1|13
1655155550000|2022-06-13 21:25:50|23286|23196|23283.7|23193.7|23289.5|23199.5|23283.7|23193.7|20
1655155560000|2022-06-13 21:26:00|23281|23191|23268|23178|23281|23191|23267.9|23177.9|39
1655155570000|2022-06-13 21:26:10|23268.3|23178.3|23270|23180|23271|23181|23268.2|23178.2|31
1655155580000|2022-06-13 21:26:20|23270.6|23180.6|23278.8|23188.8|23278.8|23188.8|23270|23180|32
1655155590000|2022-06-13 21:26:30|23279.2|23189.2|23285|23195|23288.4|23198.4|23279.2|23189.2|37
1655155600000|2022-06-13 21:26:40|23282.8|23192.8|23277.6|23187.6|23288.9|23198.9|23277.6|23187.6|37
1655155610000|2022-06-13 21:26:50|23279.8|23189.8|23256|23166|23279.8|23189.8|23255.8|23165.8|34
1655155620000|2022-06-13 21:27:00|23255.6|23165.6|23256.2|23166.2|23256.7|23166.7|23251.7|23161.7|38
1655155630000|2022-06-13 21:27:10|23256.3|23166.3|23242|23152|23257.1|23167.1|23240.4|23150.4|34
1655155640000|2022-06-13 21:27:20|23239.8|23149.8|23244.5|23154.5|23246.4|23156.4|23239.8|23149.8|32
1655155650000|2022-06-13 21:27:30|23240.7|23150.7|23243.7|23153.7|23246.7|23156.7|23240.7|23150.7|29
1655155660000|2022-06-13 21:27:40|23244.2|23154.2|23274.9|23184.9|23275.1|23185.1|23243.6|23153.6|39
1655155670000|2022-06-13 21:27:50|23275.2|23185.2|23274.9|23184.9|23277.2|23187.2|23273.8|23183.8|33
1655155680000|2022-06-13 21:28:00|23273.9|23183.9|23272.1|23182.1|23274.7|23184.7|23271.7|23181.7|35
1655155690000|2022-06-13 21:28:10|23272.6|23182.6|23256.5|23166.5|23272.6|23182.6|23255.9|23165.9|29
1655155700000|2022-06-13 21:28:20|23257|23167|23256.8|23166.8|23258.6|23168.6|23255.3|23165.3|30
1655155710000|2022-06-13 21:28:30|23258.3|23168.3|23268.8|23178.8|23270.2|23180.2|23258.3|23168.3|34
1655155720000|2022-06-13 21:28:40|23266.2|23176.2|23267.3|23177.3|23270.9|23180.9|23264.5|23174.5|38
1655155730000|2022-06-13 21:28:50|23267.8|23177.8|23269.6|23179.6|23270.4|23180.4|23266.7|23176.7|30
1655155740000|2022-06-13 21:29:00|23269.4|23179.4|23266.9|23176.9|23272.5|23182.5|23265.7|23175.7|33
1655155750000|2022-06-13 21:29:10|23266.6|23176.6|23249.9|23159.9|23269.9|23179.9|23245.2|23155.2|25
1655155760000|2022-06-13 21:29:20|23249.4|23159.4|23237|23147|23249.4|23159.4|23237|23147|32
1655155770000|2022-06-13 21:29:30|23237.2|23147.2|23234.5|23144.5|23239.5|23149.5|23232.5|23142.5|39
1655155780000|2022-06-13 21:29:40|23234.3|23144.3|23223.5|23133.5|23235.9|23145.9|23223.5|23133.5|34
1655155790000|2022-06-13 21:29:50|23223.6|23133.6|23228|23138|23228.8|23138.8|23223.6|23133.6|35
1655155800000|2022-06-13 21:30:00|23229.6|23139.6|23231.9|23141.9|23233.3|23143.3|23224.8|23134.8|38
1655155810000|2022-06-13 21:30:10|23232.5|23142.5|23259.9|23169.9|23259.9|23169.9|23232.5|23142.5|38
1655155820000|2022-06-13 21:30:20|23261.1|23171.1|23261.1|23171.1|23265.8|23175.8|23255.8|23165.8|31
1655155830000|2022-06-13 21:30:30|23264.7|23174.7|23254.9|23164.9|23264.7|23174.7|23252.8|23162.8|30
1655155840000|2022-06-13 21:30:40|23254.8|23164.8|23254.9|23164.9|23255.2|23165.2|23253|23163|35
1655155850000|2022-06-13 21:30:50|23255|23165|23256|23166|23258.3|23168.3|23254.7|23164.7|26
1655155860000|2022-06-13 21:31:00|23256.1|23166.1|23262.3|23172.3|23262.3|23172.3|23255|23165|33
1655155870000|2022-06-13 21:31:10|23262|23172|23262.3|23172.3|23262.6|23172.6|23259.1|23169.1|21
1655155880000|2022-06-13 21:31:20|23262.5|23172.5|23265|23175|23265.2|23175.2|23261.6|23171.6|32
1655155890000|2022-06-13 21:31:30|23265.1|23175.1|23265.1|23175.1|23266.5|23176.5|23263|23173|38
1655155900000|2022-06-13 21:31:40|23263.8|23173.8|23266.6|23176.6|23267.4|23177.4|23263.8|23173.8|33
1655155910000|2022-06-13 21:31:50|23267.5|23177.5|23266.1|23176.1|23267.5|23177.5|23261.2|23171.2|33
1655155920000|2022-06-13 21:32:00|23266.3|23176.3|23266.3|23176.3|23267.5|23177.5|23262.6|23172.6|29
1655155930000|2022-06-13 21:32:10|23263.7|23173.7|23260.1|23170.1|23267.8|23177.8|23260|23170|39
1655155940000|2022-06-13 21:32:20|23261.4|23171.4|23254.1|23164.1|23264.2|23174.2|23252.6|23162.6|35
1655155950000|2022-06-13 21:32:30|23253|23163|23251|23161|23255.1|23165.1|23249.8|23159.8|34
1655155960000|2022-06-13 21:32:40|23251.2|23161.2|23238.3|23148.3|23252.3|23162.3|23238|23148|35
1655155970000|2022-06-13 21:32:50|23238.6|23148.6|23238.7|23148.7|23241.4|23151.4|23236.9|23146.9|36
1655155980000|2022-06-13 21:33:00|23239.1|23149.1|23237.7|23147.7|23239.8|23149.8|23235.8|23145.8|34
1655155990000|2022-06-13 21:33:10|23237.6|23147.6|23239.5|23149.5|23241|23151|23236.4|23146.4|37
1655156000000|2022-06-13 21:33:20|23239.9|23149.9|23240|23150|23242.8|23152.8|23238.1|23148.1|33
1655156010000|2022-06-13 21:33:30|23238|23148|23227.5|23137.5|23241.2|23151.2|23227.1|23137.1|38
1655156020000|2022-06-13 21:33:40|23227.1|23137.1|23231.2|23141.2|23231.2|23141.2|23226.5|23136.5|38
1655156030000|2022-06-13 21:33:50|23230.6|23140.6|23231.3|23141.3|23235.3|23145.3|23227.9|23137.9|35
1655156040000|2022-06-13 21:34:00|23230.6|23140.6|23237.4|23147.4|23239.5|23149.5|23230.6|23140.6|34
1655156050000|2022-06-13 21:34:10|23240.1|23150.1|23238.8|23148.8|23242|23152|23236.5|23146.5|24
1655156060000|2022-06-13 21:34:20|23238.6|23148.6|23234.7|23144.7|23240.7|23150.7|23233.9|23143.9|35
1655156070000|2022-06-13 21:34:30|23235.1|23145.1|23236.1|23146.1|23237.6|23147.6|23234.5|23144.5|30
1655156080000|2022-06-13 21:34:40|23236|23146|23254.5|23164.5|23254.5|23164.5|23235.7|23145.7|33
1655156090000|2022-06-13 21:34:50|23254.9|23164.9|23228.2|23138.2|23255.4|23165.4|23226.4|23136.4|33
1655156100000|2022-06-13 21:35:00|23228.3|23138.3|23226.4|23136.4|23228.9|23138.9|23224.9|23134.9|38
1655156110000|2022-06-13 21:35:10|23227.6|23137.6|23225.4|23135.4|23227.6|23137.6|23224.8|23134.8|35
1655156120000|2022-06-13 21:35:20|23224.9|23134.9|23223.7|23133.7|23225.4|23135.4|23223.7|23133.7|25
1655156130000|2022-06-13 21:35:30|23224.2|23134.2|23223.5|23133.5|23224.6|23134.6|23221.2|23131.2|26
1655156140000|2022-06-13 21:35:40|23223.3|23133.3|23223.1|23133.1|23223.9|23133.9|23219.3|23129.3|30
1655156150000|2022-06-13 21:35:50|23223|23133|23203.2|23113.2|23223.2|23133.2|23201.6|23111.6|33
1655156160000|2022-06-13 21:36:00|23202.8|23112.8|23203.1|23113.1|23203.3|23113.3|23201.1|23111.1|32
1655156170000|2022-06-13 21:36:10|23202.8|23112.8|23194.1|23104.1|23203.3|23113.3|23193.6|23103.6|36
1655156180000|2022-06-13 21:36:20|23194|23104|23180.6|23090.6|23194|23104|23179.7|23089.7|38
1655156190000|2022-06-13 21:36:30|23180|23090|23181.4|23091.4|23183.6|23093.6|23176.7|23086.7|38
1655156200000|2022-06-13 21:36:40|23179.4|23089.4|23171.2|23081.2|23181.3|23091.3|23170.6|23080.6|29
1655156210000|2022-06-13 21:36:50|23171|23081|23170.5|23080.5|23175.9|23085.9|23168.5|23078.5|28
1655156220000|2022-06-13 21:37:00|23170.8|23080.8|23161.4|23071.4|23170.9|23080.9|23161.4|23071.4|31
1655156230000|2022-06-13 21:37:10|23161.2|23071.2|23155.5|23065.5|23164.7|23074.7|23154.6|23064.6|30
1655156240000|2022-06-13 21:37:20|23154.4|23064.4|23151|23061|23155.7|23065.7|23151|23061|13
1655156250000|2022-06-13 21:37:30|23150.8|23060.8|23150.4|23060.4|23152|23062|23149.8|23059.8|28
1655156260000|2022-06-13 21:37:40|23149.5|23059.5|23142.6|23052.6|23149.5|23059.5|23141.3|23051.3|33
1655156270000|2022-06-13 21:37:50|23142.7|23052.7|23137.6|23047.6|23142.7|23052.7|23137.1|23047.1|28
1655156280000|2022-06-13 21:38:00|23138.2|23048.2|23145|23055|23145|23055|23137.1|23047.1|34
1655156290000|2022-06-13 21:38:10|23144.4|23054.4|23170.3|23080.3|23170.3|23080.3|23144.4|23054.4|36
1655156300000|2022-06-13 21:38:20|23173.5|23083.5|23189|23099|23189.2|23099.2|23172.5|23082.5|39
1655156310000|2022-06-13 21:38:30|23188.6|23098.6|23155.9|23065.9|23189.3|23099.3|23155.9|23065.9|33
1655156320000|2022-06-13 21:38:40|23155.5|23065.5|23142|23052|23156.1|23066.1|23140.9|23050.9|40
1655156330000|2022-06-13 21:38:50|23141.9|23051.9|23144.4|23054.4|23144.4|23054.4|23140.9|23050.9|34
1655156340000|2022-06-13 21:39:00|23143.5|23053.5|23153.3|23063.3|23153.3|23063.3|23143.1|23053.1|37
1655156350000|2022-06-13 21:39:10|23152.2|23062.2|23161.6|23071.6|23173.5|23083.5|23152.2|23062.2|36
1655156360000|2022-06-13 21:39:20|23161.4|23071.4|23152.8|23062.8|23162.1|23072.1|23149.6|23059.6|35
1655156370000|2022-06-13 21:39:30|23152.5|23062.5|23153.5|23063.5|23156.8|23066.8|23151|23061|38
1655156380000|2022-06-13 21:39:40|23153.6|23063.6|23149.4|23059.4|23153.6|23063.6|23148.4|23058.4|38
1655156390000|2022-06-13 21:39:50|23144.6|23054.6|23141.1|23051.1|23146.6|23056.6|23138.2|23048.2|33
1655156400000|2022-06-13 21:40:00|23139.8|23049.8|23138.5|23048.5|23140.3|23050.3|23135.6|23045.6|37
1655156410000|2022-06-13 21:40:10|23138.7|23048.7|23126.3|23036.3|23138.8|23048.8|23126.3|23036.3|38
1655156420000|2022-06-13 21:40:20|23127.2|23037.2|23124.6|23034.6|23128.4|23038.4|23124.6|23034.6|37
1655156430000|2022-06-13 21:40:30|23126.2|23036.2|23124.4|23034.4|23126.5|23036.5|23124.4|23034.4|33
1655156440000|2022-06-13 21:40:40|23125.5|23035.5|23128.8|23038.8|23130.2|23040.2|23124.5|23034.5|32
1655156450000|2022-06-13 21:40:50|23128.7|23038.7|23123|23033|23129|23039|23122.3|23032.3|32
1655156460000|2022-06-13 21:41:00|23123.4|23033.4|23141|23051|23144.7|23054.7|23123.4|23033.4|39
1655156470000|2022-06-13 21:41:10|23141.1|23051.1|23133.4|23043.4|23142.7|23052.7|23133.4|23043.4|32
1655156480000|2022-06-13 21:41:20|23135.3|23045.3|23121.6|23031.6|23135.3|23045.3|23121.6|23031.6|33
1655156490000|2022-06-13 21:41:30|23119.4|23029.4|23060.3|22970.3|23120.6|23030.6|23060.3|22970.3|37
1655156500000|2022-06-13 21:41:40|23059.4|22969.4|23054.2|22964.2|23059.4|22969.4|23050.3|22960.3|33
1655156510000|2022-06-13 21:41:50|23054.1|22964.1|23054.1|22964.1|23054.9|22964.9|23050.8|22960.8|36
1655156520000|2022-06-13 21:42:00|23054|22964|23053.6|22963.6|23055.5|22965.5|23051.1|22961.1|29
1655156530000|2022-06-13 21:42:10|23053.5|22963.5|23018.6|22928.6|23053.7|22963.7|23018.6|22928.6|33
1655156540000|2022-06-13 21:42:20|23014.6|22924.6|22969.9|22879.9|23021.1|22931.1|22964.9|22874.9|40
1655156550000|2022-06-13 21:42:30|22971.3|22881.3|22966.6|22876.6|22984.3|22894.3|22966|22876|38
1655156560000|2022-06-13 21:42:40|22968.5|22878.5|22959.7|22869.7|22968.5|22878.5|22959.1|22869.1|37
1655156570000|2022-06-13 21:42:50|22959.4|22869.4|22948.5|22858.5|22962.3|22872.3|22948.3|22858.3|38
1655156580000|2022-06-13 21:43:00|22949|22859|22952.8|22862.8|22953.9|22863.9|22947|22857|33
1655156590000|2022-06-13 21:43:10|22950.5|22860.5|22928.9|22838.9|22950.7|22860.7|22926.1|22836.1|37
1655156600000|2022-06-13 21:43:20|22927.7|22837.7|22898.2|22808.2|22927.7|22837.7|22898|22808|40
1655156610000|2022-06-13 21:43:30|22899.5|22809.5|22933|22843|22933|22843|22897.5|22807.5|33
1655156620000|2022-06-13 21:43:40|22935.8|22845.8|22909.7|22819.7|22935.8|22845.8|22909.7|22819.7|39
1655156630000|2022-06-13 21:43:50|22909.9|22819.9|22900.8|22810.8|22909.9|22819.9|22895.5|22805.5|38
1655156640000|2022-06-13 21:44:00|22903.8|22813.8|22926.7|22836.7|22926.7|22836.7|22897.7|22807.7|40
1655156650000|2022-06-13 21:44:10|22925.5|22835.5|22964.7|22874.7|22965.5|22875.5|22925.5|22835.5|39
1655156660000|2022-06-13 21:44:20|22964.2|22874.2|22978.5|22888.5|22990.8|22900.8|22960.6|22870.6|35
1655156670000|2022-06-13 21:44:30|22975.7|22885.7|22952|22862|22975.7|22885.7|22952|22862|37
1655156680000|2022-06-13 21:44:40|22956.1|22866.1|22933.8|22843.8|22956.9|22866.9|22933.8|22843.8|35
1655156690000|2022-06-13 21:44:50|22934.9|22844.9|22934.2|22844.2|22938.5|22848.5|22933.9|22843.9|37
1655156700000|2022-06-13 21:45:00|22935.9|22845.9|22938.6|22848.6|22938.6|22848.6|22931.9|22841.9|32
1655156710000|2022-06-13 21:45:10|22939.9|22849.9|22997.1|22907.1|22997.1|22907.1|22939.9|22849.9|37
1655156720000|2022-06-13 21:45:20|22999.1|22909.1|23027.7|22937.7|23037.9|22947.9|22999.1|22909.1|40
1655156730000|2022-06-13 21:45:30|23025.8|22935.8|23005.5|22915.5|23028.6|22938.6|23005.5|22915.5|36
1655156740000|2022-06-13 21:45:40|23007.8|22917.8|22994.9|22904.9|23007.8|22917.8|22994.9|22904.9|34
1655156750000|2022-06-13 21:45:50|22996.4|22906.4|22982.5|22892.5|22996.8|22906.8|22979.1|22889.1|36
1655156760000|2022-06-13 21:46:00|22982.3|22892.3|22991.1|22901.1|22991.3|22901.3|22975.8|22885.8|30
1655156770000|2022-06-13 21:46:10|22991.9|22901.9|23012.5|22922.5|23012.5|22922.5|22991.9|22901.9|38
1655156780000|2022-06-13 21:46:20|23012.6|22922.6|23017.5|22927.5|23022|22932|23012.6|22922.6|31
1655156790000|2022-06-13 21:46:30|23017.2|22927.2|23012.4|22922.4|23017.4|22927.4|23011.8|22921.8|21
1655156800000|2022-06-13 21:46:40|23007.7|22917.7|23008.4|22918.4|23009.4|22919.4|23004|22914|28
1655156810000|2022-06-13 21:46:50|23007.6|22917.6|23010.4|22920.4|23010.5|22920.5|23007|22917|23
1655156820000|2022-06-13 21:47:00|23010.5|22920.5|23008.1|22918.1|23010.8|22920.8|23007.2|22917.2|25
1655156830000|2022-06-13 21:47:10|23008.2|22918.2|22997.2|22907.2|23010|22920|22995.4|22905.4|31
1655156840000|2022-06-13 21:47:20|22992.8|22902.8|23011.4|22921.4|23011.4|22921.4|22989.2|22899.2|36
1655156850000|2022-06-13 21:47:30|23011.6|22921.6|23012|22922|23013.4|22923.4|22997.1|22907.1|39
1655156860000|2022-06-13 21:47:40|23014.2|22924.2|22998.1|22908.1|23014.2|22924.2|22997.6|22907.6|34
1655156870000|2022-06-13 21:47:50|22999.8|22909.8|23005.9|22915.9|23005.9|22915.9|22990.7|22900.7|36
1655156880000|2022-06-13 21:48:00|23008.8|22918.8|23016.4|22926.4|23017.4|22927.4|23003.4|22913.4|38
1655156890000|2022-06-13 21:48:10|23014.9|22924.9|23013.5|22923.5|23019.2|22929.2|23012.5|22922.5|33
1655156900000|2022-06-13 21:48:20|23013.8|22923.8|23012.6|22922.6|23017.7|22927.7|23009.9|22919.9|35
1655156910000|2022-06-13 21:48:30|23011.7|22921.7|23010.8|22920.8|23014.5|22924.5|23009.8|22919.8|31
1655156920000|2022-06-13 21:48:40|23009.8|22919.8|23012.6|22922.6|23018|22928|23008.6|22918.6|33
1655156930000|2022-06-13 21:48:50|23013.6|22923.6|23022.4|22932.4|23025.2|22935.2|23010.8|22920.8|35
1655156940000|2022-06-13 21:49:00|23024.9|22934.9|23026.9|22936.9|23035.8|22945.8|23018.7|22928.7|36
1655156950000|2022-06-13 21:49:10|23026.5|22936.5|23053.5|22963.5|23053.5|22963.5|23026.5|22936.5|32
1655156960000|2022-06-13 21:49:20|23053.6|22963.6|23102.1|23012.1|23109.9|23019.9|23050.2|22960.2|36
1655156970000|2022-06-13 21:49:30|23100.8|23010.8|23104.9|23014.9|23105.5|23015.5|23093|23003|39
1655156980000|2022-06-13 21:49:40|23104.4|23014.4|23110.7|23020.7|23117.7|23027.7|23097|23007|38
1655156990000|2022-06-13 21:49:50|23108.5|23018.5|23028|22938|23113|23023|23027.2|22937.2|38
1655157000000|2022-06-13 21:50:00|23029.1|22939.1|22986.7|22896.7|23031.1|22941.1|22986.7|22896.7|37
1655157010000|2022-06-13 21:50:10|22979|22889|23016.8|22926.8|23016.8|22926.8|22972.4|22882.4|39
1655157020000|2022-06-13 21:50:20|23013.3|22923.3|23050.9|22960.9|23050.9|22960.9|23013.3|22923.3|39
1655157030000|2022-06-13 21:50:30|23054.3|22964.3|23056.7|22966.7|23060.3|22970.3|23053.1|22963.1|38
1655157040000|2022-06-13 21:50:40|23055.4|22965.4|23046.1|22956.1|23057.4|22967.4|23040.8|22950.8|39
1655157050000|2022-06-13 21:50:50|23045.6|22955.6|23045.2|22955.2|23050.5|22960.5|23039.7|22949.7|38
1655157060000|2022-06-13 21:51:00|23040.4|22950.4|23055.7|22965.7|23055.9|22965.9|23040.4|22950.4|39
1655157070000|2022-06-13 21:51:10|23055.4|22965.4|23054|22964|23055.8|22965.8|23052.2|22962.2|34
1655157080000|2022-06-13 21:51:20|23052.3|22962.3|23056.1|22966.1|23060.8|22970.8|23052.3|22962.3|38
1655157090000|2022-06-13 21:51:30|23054.5|22964.5|23054.5|22964.5|23060.2|22970.2|23051.8|22961.8|34
1655157100000|2022-06-13 21:51:40|23054.6|22964.6|23054.8|22964.8|23054.8|22964.8|23047.6|22957.6|28
1655157110000|2022-06-13 21:51:50|23054.4|22964.4|23068.6|22978.6|23068.7|22978.7|23053.6|22963.6|30
1655157120000|2022-06-13 21:52:00|23068.5|22978.5|23064.7|22974.7|23073.7|22983.7|23062.9|22972.9|37
1655157130000|2022-06-13 21:52:10|23064.5|22974.5|23063.6|22973.6|23065.4|22975.4|23060.1|22970.1|37
1655157140000|2022-06-13 21:52:20|23064.2|22974.2|23068.7|22978.7|23068.7|22978.7|23059.2|22969.2|36
1655157150000|2022-06-13 21:52:30|23069.6|22979.6|23069.6|22979.6|23078|22988|23069.6|22979.6|20
1655157160000|2022-06-13 21:52:40|23075.8|22985.8|23079.1|22989.1|23080|22990|23068.9|22978.9|24
1655157170000|2022-06-13 21:52:50|23079.4|22989.4|23075.9|22985.9|23080.7|22990.7|23072.6|22982.6|35
1655157180000|2022-06-13 21:53:00|23074.6|22984.6|23073.3|22983.3|23079.8|22989.8|23070.1|22980.1|33
1655157190000|2022-06-13 21:53:10|23074.4|22984.4|23076.3|22986.3|23079.9|22989.9|23073.7|22983.7|36
1655157200000|2022-06-13 21:53:20|23074.7|22984.7|23082.9|22992.9|23082.9|22992.9|23074.2|22984.2|34
1655157210000|2022-06-13 21:53:30|23083.1|22993.1|23067.1|22977.1|23083.5|22993.5|23066.3|22976.3|35
1655157220000|2022-06-13 21:53:40|23066.8|22976.8|23077.4|22987.4|23078.9|22988.9|23053.8|22963.8|36
1655157230000|2022-06-13 21:53:50|23080.4|22990.4|23075.4|22985.4|23080.4|22990.4|23072.3|22982.3|34
1655157240000|2022-06-13 21:54:00|23075.7|22985.7|23055.5|22965.5|23075.8|22985.8|23055.5|22965.5|37
1655157250000|2022-06-13 21:54:10|23054.7|22964.7|23057.1|22967.1|23063.4|22973.4|23047.9|22957.9|39
1655157260000|2022-06-13 21:54:20|23055.8|22965.8|23054.1|22964.1|23062.2|22972.2|23050.1|22960.1|38
1655157270000|2022-06-13 21:54:30|23054.5|22964.5|23053.5|22963.5|23055.7|22965.7|23052.7|22962.7|37
1655157280000|2022-06-13 21:54:40|23053.1|22963.1|23026.9|22936.9|23054.8|22964.8|23025.2|22935.2|36
1655157290000|2022-06-13 21:54:50|23027|22937|23016.3|22926.3|23028.9|22938.9|23012.2|22922.2|38
1655157300000|2022-06-13 21:55:00|23018.9|22928.9|23039.7|22949.7|23043|22953|23017.3|22927.3|35
1655157310000|2022-06-13 21:55:10|23042.6|22952.6|23022.2|22932.2|23042.6|22952.6|23021.8|22931.8|37
1655157320000|2022-06-13 21:55:20|23022.3|22932.3|23040.7|22950.7|23040.7|22950.7|23018.5|22928.5|37
1655157330000|2022-06-13 21:55:30|23037.7|22947.7|23023.4|22933.4|23037.8|22947.8|23021.4|22931.4|34
1655157340000|2022-06-13 21:55:40|23025.2|22935.2|23026.7|22936.7|23030.4|22940.4|23021.3|22931.3|37
1655157350000|2022-06-13 21:55:50|23023.9|22933.9|23034|22944|23035|22945|23023.9|22933.9|33
1655157360000|2022-06-13 21:56:00|23033.4|22943.4|23024.8|22934.8|23033.4|22943.4|23022.4|22932.4|36
1655157370000|2022-06-13 21:56:10|23024.7|22934.7|23020.6|22930.6|23025.5|22935.5|23019.3|22929.3|37
1655157380000|2022-06-13 21:56:20|23021.3|22931.3|23022.3|22932.3|23025.5|22935.5|23017.2|22927.2|39
1655157390000|2022-06-13 21:56:30|23022|22932|23024.1|22934.1|23031.6|22941.6|23020.8|22930.8|38
1655157400000|2022-06-13 21:56:40|23022.2|22932.2|23028.1|22938.1|23028.1|22938.1|23021.8|22931.8|34
1655157410000|2022-06-13 21:56:50|23028.2|22938.2|23027.3|22937.3|23028.2|22938.2|23024.3|22934.3|34
1655157420000|2022-06-13 21:57:00|23024.9|22934.9|23022.6|22932.6|23027.3|22937.3|23022.3|22932.3|37
1655157430000|2022-06-13 21:57:10|23022.9|22932.9|23027.9|22937.9|23028.5|22938.5|23022.4|22932.4|37
1655157440000|2022-06-13 21:57:20|23028|22938|23038|22948|23038|22948|23024.5|22934.5|35
1655157450000|2022-06-13 21:57:30|23038.1|22948.1|23049.5|22959.5|23051.2|22961.2|23038.1|22948.1|35
1655157460000|2022-06-13 21:57:40|23050|22960|23047.8|22957.8|23057.7|22967.7|23046.7|22956.7|32
1655157470000|2022-06-13 21:57:50|23046.7|22956.7|23053.5|22963.5|23057.4|22967.4|23043.9|22953.9|36
1655157480000|2022-06-13 21:58:00|23054|22964|23060.3|22970.3|23064.1|22974.1|23050.1|22960.1|33
1655157490000|2022-06-13 21:58:10|23056.4|22966.4|23056.7|22966.7|23062.2|22972.2|23054.7|22964.7|34
1655157500000|2022-06-13 21:58:20|23059.3|22969.3|23054.8|22964.8|23060.4|22970.4|23054.6|22964.6|39
1655157510000|2022-06-13 21:58:30|23054.5|22964.5|23058.4|22968.4|23058.4|22968.4|23049.4|22959.4|36
1655157520000|2022-06-13 21:58:40|23055.2|22965.2|23063.8|22973.8|23063.9|22973.9|23053.8|22963.8|35
1655157530000|2022-06-13 21:58:50|23062.8|22972.8|23055.6|22965.6|23072.4|22982.4|23054.5|22964.5|40
1655157540000|2022-06-13 21:59:00|23055.9|22965.9|23065.3|22975.3|23065.5|22975.5|23055.1|22965.1|32
1655157550000|2022-06-13 21:59:10|23065.6|22975.6|23066.9|22976.9|23073.4|22983.4|23059.3|22969.3|35
1655157560000|2022-06-13 21:59:20|23068.1|22978.1|23066.5|22976.5|23071.4|22981.4|23064.4|22974.4|27
1655157570000|2022-06-13 21:59:30|23071.4|22981.4|23070.4|22980.4|23078.4|22988.4|23064|22974|35
1655157580000|2022-06-13 21:59:40|23069.5|22979.5|23078.7|22988.7|23081.1|22991.1|23069.5|22979.5|30
1655157590000|2022-06-13 21:59:50|23077.8|22987.8|23080.8|22990.8|23083.3|22993.3|23068.7|22978.7|37
1655157600000|2022-06-13 22:00:00|23080.2|22990.2|23072.5|22982.5|23080.2|22990.2|23071.2|22981.2|37
1655157610000|2022-06-13 22:00:10|23071.9|22981.9|23072.4|22982.4|23072.4|22982.4|23056.1|22966.1|39
1655157620000|2022-06-13 22:00:20|23076.5|22986.5|23097.8|23007.8|23097.8|23007.8|23075.9|22985.9|33
1655157630000|2022-06-13 22:00:30|23095.5|23005.5|23099.4|23009.4|23101.1|23011.1|23092.8|23002.8|31
1655157640000|2022-06-13 22:00:40|23099.7|23009.7|23115.5|23025.5|23115.5|23025.5|23099.7|23009.7|29
1655157650000|2022-06-13 22:00:50|23115.8|23025.8|23110.2|23020.2|23119.3|23029.3|23110|23020|27
1655157660000|2022-06-13 22:01:00|23110.5|23020.5|23119|23029|23119|23029|23109.1|23019.1|28
1655157670000|2022-06-13 22:01:10|23118.7|23028.7|23112.5|23022.5|23118.7|23028.7|23105.1|23015.1|32
1655157680000|2022-06-13 22:01:20|23115.8|23025.8|23109.5|23019.5|23117.6|23027.6|23107.9|23017.9|27
1655157690000|2022-06-13 22:01:30|23111|23021|23118|23028|23121.5|23031.5|23109.5|23019.5|37
1655157700000|2022-06-13 22:01:40|23119|23029|23138|23048|23139.1|23049.1|23118|23028|35
1655157710000|2022-06-13 22:01:50|23137.7|23047.7|23119.6|23029.6|23139.1|23049.1|23119.6|23029.6|34
1655157720000|2022-06-13 22:02:00|23119|23029|23117.7|23027.7|23121.1|23031.1|23108.1|23018.1|34
1655157730000|2022-06-13 22:02:10|23116.7|23026.7|23113.9|23023.9|23126.3|23036.3|23112.3|23022.3|39
1655157740000|2022-06-13 22:02:20|23113.2|23023.2|23102.9|23012.9|23117.3|23027.3|23102.2|23012.2|34
1655157750000|2022-06-13 22:02:30|23103.1|23013.1|23082.4|22992.4|23104.4|23014.4|23082.4|22992.4|25
1655157760000|2022-06-13 22:02:40|23082.6|22992.6|23084.3|22994.3|23098|23008|23074.3|22984.3|38
1655157770000|2022-06-13 22:02:50|23083.9|22993.9|23096.8|23006.8|23100|23010|23072.2|22982.2|36
1655157780000|2022-06-13 22:03:00|23095.9|23005.9|23100.8|23010.8|23101.1|23011.1|23086.9|22996.9|38
1655157790000|2022-06-13 22:03:10|23100.1|23010.1|23090.4|23000.4|23101.8|23011.8|23080.3|22990.3|36
1655157800000|2022-06-13 22:03:20|23090.8|23000.8|23102.9|23012.9|23103.2|23013.2|23090|23000|39
1655157810000|2022-06-13 22:03:30|23103.9|23013.9|23098.1|23008.1|23106.5|23016.5|23096|23006|35
1655157820000|2022-06-13 22:03:40|23098.4|23008.4|23099.9|23009.9|23101.4|23011.4|23097.8|23007.8|28
1655157830000|2022-06-13 22:03:50|23100.7|23010.7|23095.5|23005.5|23102.9|23012.9|23095|23005|31
1655157840000|2022-06-13 22:04:00|23094.8|23004.8|23100.4|23010.4|23105.5|23015.5|23094.8|23004.8|36
1655157850000|2022-06-13 22:04:10|23097.1|23007.1|23088.8|22998.8|23099.7|23009.7|23082.7|22992.7|31
1655157860000|2022-06-13 22:04:20|23087.3|22997.3|23099.6|23009.6|23099.6|23009.6|23079.4|22989.4|33
1655157870000|2022-06-13 22:04:30|23101.1|23011.1|23091.2|23001.2|23101.5|23011.5|23090.4|23000.4|37
1655157880000|2022-06-13 22:04:40|23091.3|23001.3|23091.9|23001.9|23093.2|23003.2|23089.7|22999.7|31
1655157890000|2022-06-13 22:04:50|23092|23002|23089.2|22999.2|23094.3|23004.3|23089|22999|28
1655157900000|2022-06-13 22:05:00|23089.3|22999.3|23074.4|22984.4|23089.4|22999.4|23074.3|22984.3|33
1655157910000|2022-06-13 22:05:10|23076|22986|23076.9|22986.9|23081.4|22991.4|23076|22986|31
1655157920000|2022-06-13 22:05:20|23077.5|22987.5|23070|22980|23079.6|22989.6|23069|22979|20
1655157930000|2022-06-13 22:05:30|23064.2|22974.2|23057.8|22967.8|23065.3|22975.3|23056.7|22966.7|17
1655157940000|2022-06-13 22:05:40|23059.3|22969.3|23061.7|22971.7|23064.8|22974.8|23057.7|22967.7|36
1655157950000|2022-06-13 22:05:50|23064.1|22974.1|23060.5|22970.5|23064.1|22974.1|23056.3|22966.3|32
1655157960000|2022-06-13 22:06:00|23061.2|22971.2|23063.6|22973.6|23063.9|22973.9|23058.9|22968.9|35
1655157970000|2022-06-13 22:06:10|23059.6|22969.6|23059.6|22969.6|23066.9|22976.9|23059.6|22969.6|10
1655157980000|2022-06-13 22:06:20|23064.6|22974.6|23064.8|22974.8|23065.4|22975.4|23057.9|22967.9|32
1655157990000|2022-06-13 22:06:30|23064.1|22974.1|23070.4|22980.4|23070.4|22980.4|23059.6|22969.6|27
1655158000000|2022-06-13 22:06:40|23071.1|22981.1|23069.5|22979.5|23082|22992|23068.8|22978.8|29
1655158010000|2022-06-13 22:06:50|23069.4|22979.4|23054.5|22964.5|23069.4|22979.4|23050.3|22960.3|29
1655158020000|2022-06-13 22:07:00|23053.9|22963.9|23054.6|22964.6|23054.6|22964.6|23049.1|22959.1|35
1655158030000|2022-06-13 22:07:10|23054.1|22964.1|23050.9|22960.9|23057.5|22967.5|23049.9|22959.9|35
1655158040000|2022-06-13 22:07:20|23056.4|22966.4|23048.5|22958.5|23056.4|22966.4|23048.3|22958.3|28
1655158050000|2022-06-13 22:07:30|23048.2|22958.2|23037.2|22947.2|23049.2|22959.2|23034.8|22944.8|34
1655158060000|2022-06-13 22:07:40|23035.7|22945.7|23035.8|22945.8|23041.1|22951.1|23032.5|22942.5|38
1655158070000|2022-06-13 22:07:50|23034.5|22944.5|23020.9|22930.9|23036.3|22946.3|23018.7|22928.7|35
1655158080000|2022-06-13 22:08:00|23021.4|22931.4|23022.3|22932.3|23023.8|22933.8|23017.7|22927.7|29
1655158090000|2022-06-13 22:08:10|23023|22933|23017.2|22927.2|23023.1|22933.1|23013|22923|38
1655158100000|2022-06-13 22:08:20|23016.9|22926.9|23014.6|22924.6|23022.1|22932.1|23013.2|22923.2|35
1655158110000|2022-06-13 22:08:30|23016.2|22926.2|23006.9|22916.9|23016.2|22926.2|23002.5|22912.5|36
1655158120000|2022-06-13 22:08:40|23004.4|22914.4|22998.7|22908.7|23006.8|22916.8|22998.4|22908.4|33
1655158130000|2022-06-13 22:08:50|22997.2|22907.2|22987.1|22897.1|22998.5|22908.5|22986.8|22896.8|38
1655158140000|2022-06-13 22:09:00|22987.4|22897.4|22970.8|22880.8|22987.5|22897.5|22964.4|22874.4|39
1655158150000|2022-06-13 22:09:10|22973.9|22883.9|22973.4|22883.4|22974.1|22884.1|22965.1|22875.1|35
1655158160000|2022-06-13 22:09:20|22975.3|22885.3|22974.4|22884.4|22975.5|22885.5|22971.8|22881.8|29
1655158170000|2022-06-13 22:09:30|22975.6|22885.6|22966.4|22876.4|22979|22889|22964.5|22874.5|31
1655158180000|2022-06-13 22:09:40|22964|22874|22948.2|22858.2|22964|22874|22944.4|22854.4|34
1655158190000|2022-06-13 22:09:50|22948.4|22858.4|22952|22862|22953.1|22863.1|22945.4|22855.4|32
1655158200000|2022-06-13 22:10:00|22952.3|22862.3|22999.2|22909.2|22999.2|22909.2|22950.4|22860.4|36
1655158210000|2022-06-13 22:10:10|23000.9|22910.9|22991.6|22901.6|23000.9|22910.9|22976.5|22886.5|40
1655158220000|2022-06-13 22:10:20|22991.5|22901.5|22984.8|22894.8|22992.6|22902.6|22980.1|22890.1|33
1655158230000|2022-06-13 22:10:30|22984.4|22894.4|22988.7|22898.7|22994|22904|22983.1|22893.1|35
1655158240000|2022-06-13 22:10:40|22989|22899|22992|22902|22998.1|22908.1|22986.7|22896.7|35
1655158250000|2022-06-13 22:10:50|22991.8|22901.8|22990.6|22900.6|22995.3|22905.3|22988|22898|32
1655158260000|2022-06-13 22:11:00|22988.5|22898.5|22977.5|22887.5|22988.5|22898.5|22977.5|22887.5|31
1655158270000|2022-06-13 22:11:10|22980.3|22890.3|22958.1|22868.1|22980.3|22890.3|22953.5|22863.5|26
1655158280000|2022-06-13 22:11:20|22955|22865|22936.9|22846.9|22958.1|22868.1|22933.7|22843.7|34
1655158290000|2022-06-13 22:11:30|22936.6|22846.6|22916.8|22826.8|22936.9|22846.9|22916.8|22826.8|36
1655158300000|2022-06-13 22:11:40|22917.5|22827.5|22910.4|22820.4|22918.1|22828.1|22910.4|22820.4|35
1655158310000|2022-06-13 22:11:50|22914.3|22824.3|22935.3|22845.3|22935.4|22845.4|22911.2|22821.2|38
1655158320000|2022-06-13 22:12:00|22935.2|22845.2|22918|22828|22935.8|22845.8|22918|22828|36
1655158330000|2022-06-13 22:12:10|22915.1|22825.1|22921.5|22831.5|22923.1|22833.1|22913.3|22823.3|36
1655158340000|2022-06-13 22:12:20|22924.1|22834.1|22920.7|22830.7|22928.8|22838.8|22918.3|22828.3|31
1655158350000|2022-06-13 22:12:30|22920.6|22830.6|22921.6|22831.6|22921.6|22831.6|22907.3|22817.3|17
1655158360000|2022-06-13 22:12:40|22921.3|22831.3|22931.4|22841.4|22932.2|22842.2|22921.3|22831.3|33
1655158370000|2022-06-13 22:12:50|22931.5|22841.5|22928.3|22838.3|22944.1|22854.1|22925.5|22835.5|34
1655158380000|2022-06-13 22:13:00|22927.7|22837.7|22932.3|22842.3|22932.3|22842.3|22927.7|22837.7|28
1655158390000|2022-06-13 22:13:10|22932.2|22842.2|22944|22854|22944.7|22854.7|22930.3|22840.3|29
1655158400000|2022-06-13 22:13:20|22943.9|22853.9|22967|22877|22967|22877|22942.9|22852.9|34
1655158410000|2022-06-13 22:13:30|22966.1|22876.1|22970.8|22880.8|22970.8|22880.8|22954.8|22864.8|36
1655158420000|2022-06-13 22:13:40|22971|22881|22960.3|22870.3|22971|22881|22958.5|22868.5|35
1655158430000|2022-06-13 22:13:50|22960.7|22870.7|22955.3|22865.3|22961.3|22871.3|22946.4|22856.4|35
1655158440000|2022-06-13 22:14:00|22954.8|22864.8|22985.3|22895.3|22985.3|22895.3|22954.8|22864.8|36
1655158450000|2022-06-13 22:14:10|22986.2|22896.2|23003.6|22913.6|23005.4|22915.4|22986.2|22896.2|37
1655158460000|2022-06-13 22:14:20|23003.7|22913.7|23001.7|22911.7|23003.7|22913.7|22996.2|22906.2|36
1655158470000|2022-06-13 22:14:30|23001.9|22911.9|22996.3|22906.3|23002.9|22912.9|22995.7|22905.7|34
1655158480000|2022-06-13 22:14:40|22998.1|22908.1|23000.7|22910.7|23001.2|22911.2|22996.7|22906.7|31
1655158490000|2022-06-13 22:14:50|23001.5|22911.5|23003.6|22913.6|23014.4|22924.4|23001|22911|35
1655158500000|2022-06-13 22:15:00|23003.4|22913.4|22999.8|22909.8|23003.8|22913.8|22999.8|22909.8|36
1655158510000|2022-06-13 22:15:10|22999.2|22909.2|23002.2|22912.2|23005.3|22915.3|22998.7|22908.7|39
1655158520000|2022-06-13 22:15:20|23003.2|22913.2|23003.7|22913.7|23003.7|22913.7|23000.3|22910.3|32
1655158530000|2022-06-13 22:15:30|23003.8|22913.8|23013.8|22923.8|23013.8|22923.8|23003.8|22913.8|36
1655158540000|2022-06-13 22:15:40|23012.5|22922.5|23008.9|22918.9|23013|22923|23007.4|22917.4|39
1655158550000|2022-06-13 22:15:50|23008.8|22918.8|23014.7|22924.7|23015.4|22925.4|23008.8|22918.8|35
1655158560000|2022-06-13 22:16:00|23015|22925|23008|22918|23015|22925|22993.3|22903.3|31
1655158570000|2022-06-13 22:16:10|23007.3|22917.3|23003.2|22913.2|23009|22919|23003|22913|35
1655158580000|2022-06-13 22:16:20|23003.4|22913.4|23002.5|22912.5|23004.1|22914.1|23000.9|22910.9|32
1655158590000|2022-06-13 22:16:30|22998.1|22908.1|23010.1|22920.1|23012.2|22922.2|22995.4|22905.4|37
1655158600000|2022-06-13 22:16:40|23007|22917|23005.8|22915.8|23013.4|22923.4|23005.5|22915.5|30
1655158610000|2022-06-13 22:16:50|23006.3|22916.3|23002.9|22912.9|23010|22920|23002.9|22912.9|33
1655158620000|2022-06-13 22:17:00|23003.1|22913.1|22994.7|22904.7|23009.9|22919.9|22993.9|22903.9|34
1655158630000|2022-06-13 22:17:10|22995.5|22905.5|22995.5|22905.5|22997.3|22907.3|22994.2|22904.2|35
1655158640000|2022-06-13 22:17:20|22995.2|22905.2|22996.5|22906.5|22997.3|22907.3|22994.2|22904.2|35
1655158650000|2022-06-13 22:17:30|22994|22904|22996.9|22906.9|22997.2|22907.2|22993.4|22903.4|35
1655158660000|2022-06-13 22:17:40|22997.1|22907.1|23014.5|22924.5|23015|22925|22997.1|22907.1|38
1655158670000|2022-06-13 22:17:50|23014.7|22924.7|23010.2|22920.2|23014.7|22924.7|23007.6|22917.6|37
1655158680000|2022-06-13 22:18:00|23009.5|22919.5|22995.8|22905.8|23009.5|22919.5|22995.4|22905.4|22
1655158690000|2022-06-13 22:18:10|22993.3|22903.3|23002.5|22912.5|23005.3|22915.3|22992.3|22902.3|34
1655158700000|2022-06-13 22:18:20|23004|22914|22995.5|22905.5|23006.9|22916.9|22994.4|22904.4|32
1655158710000|2022-06-13 22:18:30|22994.9|22904.9|22994.9|22904.9|22995.4|22905.4|22993.9|22903.9|28
1655158720000|2022-06-13 22:18:40|22995|22905|22996.2|22906.2|22996.2|22906.2|22993.7|22903.7|25
1655158730000|2022-06-13 22:18:50|22995.4|22905.4|22959.1|22869.1|22995.4|22905.4|22959.1|22869.1|29
1655158740000|2022-06-13 22:19:00|22958.9|22868.9|22946.3|22856.3|22960.3|22870.3|22943.5|22853.5|35
1655158750000|2022-06-13 22:19:10|22946.1|22856.1|22941.6|22851.6|22949|22859|22940.2|22850.2|36
1655158760000|2022-06-13 22:19:20|22940.5|22850.5|22918.4|22828.4|22941.6|22851.6|22916.4|22826.4|36
1655158770000|2022-06-13 22:19:30|22919.3|22829.3|22907.8|22817.8|22919.7|22829.7|22904.5|22814.5|33
1655158780000|2022-06-13 22:19:40|22908|22818|22905.8|22815.8|22908.8|22818.8|22902.2|22812.2|29
1655158790000|2022-06-13 22:19:50|22906.8|22816.8|22901.5|22811.5|22911.4|22821.4|22900|22810|37
1655158800000|2022-06-13 22:20:00|22901.7|22811.7|22925.1|22835.1|22930.1|22840.1|22901.3|22811.3|37
1655158810000|2022-06-13 22:20:10|22924.4|22834.4|22909.2|22819.2|22930.9|22840.9|22907.9|22817.9|39
1655158820000|2022-06-13 22:20:20|22909.7|22819.7|22917.9|22827.9|22923.3|22833.3|22909.5|22819.5|38
1655158830000|2022-06-13 22:20:30|22917.5|22827.5|22913.1|22823.1|22917.5|22827.5|22912.9|22822.9|37
1655158840000|2022-06-13 22:20:40|22913.3|22823.3|22913|22823|22914.9|22824.9|22909|22819|35
1655158850000|2022-06-13 22:20:50|22913.3|22823.3|22909.2|22819.2|22916.1|22826.1|22907.9|22817.9|40
1655158860000|2022-06-13 22:21:00|22908.9|22818.9|22923.9|22833.9|22923.9|22833.9|22907.6|22817.6|38
1655158870000|2022-06-13 22:21:10|22925.2|22835.2|22924.1|22834.1|22937.7|22847.7|22921.7|22831.7|39
1655158880000|2022-06-13 22:21:20|22921.4|22831.4|22932.8|22842.8|22933|22843|22920.2|22830.2|32
1655158890000|2022-06-13 22:21:30|22936.6|22846.6|22940.4|22850.4|22942.5|22852.5|22936.6|22846.6|32
1655158900000|2022-06-13 22:21:40|22941.4|22851.4|22941.4|22851.4|22942.1|22852.1|22934.4|22844.4|25
1655158910000|2022-06-13 22:21:50|22941.1|22851.1|22952.8|22862.8|22952.8|22862.8|22940.5|22850.5|33
1655158920000|2022-06-13 22:22:00|22952.4|22862.4|22966.8|22876.8|22970.5|22880.5|22951.3|22861.3|23
1655158930000|2022-06-13 22:22:10|22965.7|22875.7|22944.3|22854.3|22968|22878|22940.3|22850.3|36
1655158940000|2022-06-13 22:22:20|22941|22851|22933.2|22843.2|22945.8|22855.8|22931.1|22841.1|33
1655158950000|2022-06-13 22:22:30|22935.7|22845.7|22949.5|22859.5|22951.6|22861.6|22935.4|22845.4|40
1655158960000|2022-06-13 22:22:40|22950.8|22860.8|22951.9|22861.9|22958.9|22868.9|22947.8|22857.8|39
1655158970000|2022-06-13 22:22:50|22955.7|22865.7|22952.9|22862.9|22962.2|22872.2|22952.9|22862.9|36
1655158980000|2022-06-13 22:23:00|22948.4|22858.4|22949|22859|22955.4|22865.4|22946.9|22856.9|28
1655158990000|2022-06-13 22:23:10|22950.9|22860.9|22958.7|22868.7|22959.5|22869.5|22950.9|22860.9|38
1655159000000|2022-06-13 22:23:20|22959.8|22869.8|22975.8|22885.8|22976.6|22886.6|22959.8|22869.8|38
1655159010000|2022-06-13 22:23:30|22976.9|22886.9|22969.1|22879.1|22978.7|22888.7|22969.1|22879.1|37
1655159020000|2022-06-13 22:23:40|22970.6|22880.6|22954.8|22864.8|22971.2|22881.2|22953|22863|34
1655159030000|2022-06-13 22:23:50|22955.3|22865.3|22947.7|22857.7|22956.9|22866.9|22946.8|22856.8|37
1655159040000|2022-06-13 22:24:00|22948|22858|22953.4|22863.4|22958.5|22868.5|22946.3|22856.3|34
1655159050000|2022-06-13 22:24:10|22950.8|22860.8|22951.8|22861.8|22956.6|22866.6|22949.8|22859.8|37
1655159060000|2022-06-13 22:24:20|22951.6|22861.6|22959.2|22869.2|22960|22870|22950.8|22860.8|36
1655159070000|2022-06-13 22:24:30|22956.5|22866.5|22963|22873|22965.5|22875.5|22956.5|22866.5|35
1655159080000|2022-06-13 22:24:40|22962.3|22872.3|22951.2|22861.2|22963|22873|22950.5|22860.5|28
1655159090000|2022-06-13 22:24:50|22951.5|22861.5|22966.4|22876.4|22970.5|22880.5|22951.5|22861.5|34
1655159100000|2022-06-13 22:25:00|22971.1|22881.1|22962|22872|22971.1|22881.1|22957.6|22867.6|35
1655159110000|2022-06-13 22:25:10|22961.8|22871.8|22934.2|22844.2|22962.9|22872.9|22934.2|22844.2|38
1655159120000|2022-06-13 22:25:20|22933.5|22843.5|22930.4|22840.4|22936.4|22846.4|22918.9|22828.9|37
1655159130000|2022-06-13 22:25:30|22928.2|22838.2|22903.7|22813.7|22930.4|22840.4|22903.7|22813.7|37
1655159140000|2022-06-13 22:25:40|22903.8|22813.8|22905.7|22815.7|22907.3|22817.3|22902.3|22812.3|36
1655159150000|2022-06-13 22:25:50|22906.6|22816.6|22907.7|22817.7|22913.7|22823.7|22904.7|22814.7|35
1655159160000|2022-06-13 22:26:00|22907.1|22817.1|22909.1|22819.1|22910.6|22820.6|22901.6|22811.6|35
1655159170000|2022-06-13 22:26:10|22908.3|22818.3|22928.4|22838.4|22928.4|22838.4|22899.2|22809.2|36
1655159180000|2022-06-13 22:26:20|22930.3|22840.3|22942.8|22852.8|22942.8|22852.8|22927.3|22837.3|35
1655159190000|2022-06-13 22:26:30|22941.6|22851.6|22929.8|22839.8|22943.8|22853.8|22928.7|22838.7|37
1655159200000|2022-06-13 22:26:40|22933.7|22843.7|22938.9|22848.9|22940.7|22850.7|22930.5|22840.5|39
1655159210000|2022-06-13 22:26:50|22939.6|22849.6|22948|22858|22948.9|22858.9|22937.3|22847.3|38
1655159220000|2022-06-13 22:27:00|22947.1|22857.1|22945.3|22855.3|22948.1|22858.1|22944.2|22854.2|38
1655159230000|2022-06-13 22:27:10|22946.2|22856.2|22920.4|22830.4|22946.4|22856.4|22920.4|22830.4|35
1655159240000|2022-06-13 22:27:20|22921.6|22831.6|22915.3|22825.3|22922.7|22832.7|22910.9|22820.9|35
1655159250000|2022-06-13 22:27:30|22915.7|22825.7|22911.9|22821.9|22915.7|22825.7|22909.8|22819.8|29
1655159260000|2022-06-13 22:27:40|22911.8|22821.8|22908.6|22818.6|22912.3|22822.3|22907.6|22817.6|34
1655159270000|2022-06-13 22:27:50|22908.7|22818.7|22913.3|22823.3|22914.1|22824.1|22908.3|22818.3|31
1655159280000|2022-06-13 22:28:00|22913.9|22823.9|22909.7|22819.7|22915|22825|22908.3|22818.3|31
1655159290000|2022-06-13 22:28:10|22907.4|22817.4|22917.8|22827.8|22918.5|22828.5|22907.4|22817.4|37
1655159300000|2022-06-13 22:28:20|22917.1|22827.1|22952.3|22862.3|22952.4|22862.4|22917.1|22827.1|38
1655159310000|2022-06-13 22:28:30|22951.5|22861.5|22920.9|22830.9|22951.5|22861.5|22919.8|22829.8|37
1655159320000|2022-06-13 22:28:40|22920.7|22830.7|22921|22831|22930.2|22840.2|22919|22829|40
1655159330000|2022-06-13 22:28:50|22923.7|22833.7|22925.5|22835.5|22928.9|22838.9|22922.5|22832.5|34
1655159340000|2022-06-13 22:29:00|22925.2|22835.2|22924.1|22834.1|22945.2|22855.2|22924.1|22834.1|34
1655159350000|2022-06-13 22:29:10|22923.8|22833.8|22920.9|22830.9|22926.4|22836.4|22918.6|22828.6|36
1655159360000|2022-06-13 22:29:20|22921|22831|22919.2|22829.2|22924.5|22834.5|22914.9|22824.9|39
1655159370000|2022-06-13 22:29:30|22918|22828|22919.8|22829.8|22923.3|22833.3|22915.2|22825.2|39
1655159380000|2022-06-13 22:29:40|22920|22830|22923.7|22833.7|22924.4|22834.4|22915.9|22825.9|35
1655159390000|2022-06-13 22:29:50|22923.6|22833.6|22925.8|22835.8|22929.8|22839.8|22920.9|22830.9|39
1655159400000|2022-06-13 22:30:00|22925.6|22835.6|22922.3|22832.3|22928.8|22838.8|22919.4|22829.4|39
1655159410000|2022-06-13 22:30:10|22922.2|22832.2|22917.8|22827.8|22923.9|22833.9|22916.8|22826.8|30
1655159420000|2022-06-13 22:30:20|22917.6|22827.6|22929.6|22839.6|22931.9|22841.9|22917.2|22827.2|38
1655159430000|2022-06-13 22:30:30|22926.5|22836.5|22936.9|22846.9|22937.9|22847.9|22924.6|22834.6|37
1655159440000|2022-06-13 22:30:40|22937.4|22847.4|22941.4|22851.4|22941.4|22851.4|22929.4|22839.4|36
1655159450000|2022-06-13 22:30:50|22941.6|22851.6|22938|22848|22949.7|22859.7|22938|22848|36
1655159460000|2022-06-13 22:31:00|22939.4|22849.4|22954.8|22864.8|22958.2|22868.2|22938.4|22848.4|36
1655159470000|2022-06-13 22:31:10|22955.6|22865.6|22960.6|22870.6|22964.7|22874.7|22953.4|22863.4|35
1655159480000|2022-06-13 22:31:20|22958.6|22868.6|22983.1|22893.1|22984.9|22894.9|22958.6|22868.6|36
1655159490000|2022-06-13 22:31:30|22985.8|22895.8|22986.8|22896.8|22989.7|22899.7|22981.9|22891.9|38
1655159500000|2022-06-13 22:31:40|22986.3|22896.3|22990.9|22900.9|22991.1|22901.1|22977.1|22887.1|34
1655159510000|2022-06-13 22:31:50|22990.4|22900.4|22997.8|22907.8|23003.2|22913.2|22990.4|22900.4|32
1655159520000|2022-06-13 22:32:00|22997.2|22907.2|22974.4|22884.4|22999.6|22909.6|22970.5|22880.5|37
1655159530000|2022-06-13 22:32:10|22976.5|22886.5|22991.9|22901.9|22992.1|22902.1|22976.4|22886.4|38
1655159540000|2022-06-13 22:32:20|22992.2|22902.2|23022.4|22932.4|23023.2|22933.2|22992.2|22902.2|39
1655159550000|2022-06-13 22:32:30|23021.9|22931.9|23030.1|22940.1|23030.1|22940.1|23021.9|22931.9|38
1655159560000|2022-06-13 22:32:40|23030.2|22940.2|23044.9|22954.9|23054.1|22964.1|23030.2|22940.2|38
1655159570000|2022-06-13 22:32:50|23043.8|22953.8|23042.5|22952.5|23045.8|22955.8|23033.2|22943.2|34
1655159580000|2022-06-13 22:33:00|23041|22951|23031.1|22941.1|23041|22951|23029.5|22939.5|37
1655159590000|2022-06-13 22:33:10|23030.9|22940.9|23022.6|22932.6|23040.5|22950.5|23022.6|22932.6|38
1655159600000|2022-06-13 22:33:20|23032|22942|23042.2|22952.2|23046.6|22956.6|23023.2|22933.2|29
1655159610000|2022-06-13 22:33:30|23043.6|22953.6|23046.7|22956.7|23049.7|22959.7|23041.1|22951.1|31
1655159620000|2022-06-13 22:33:40|23045|22955|23043.2|22953.2|23047.1|22957.1|23038.3|22948.3|29
1655159630000|2022-06-13 22:33:50|23045.4|22955.4|23037.7|22947.7|23046.1|22956.1|23037.7|22947.7|31
1655159640000|2022-06-13 22:34:00|23037.9|22947.9|23020.4|22930.4|23040|22950|23020.4|22930.4|26
1655159650000|2022-06-13 22:34:10|23022.8|22932.8|23016|22926|23031.1|22941.1|23016|22926|27
1655159660000|2022-06-13 22:34:20|23015.3|22925.3|23006.4|22916.4|23016.2|22926.2|23005.4|22915.4|32
1655159670000|2022-06-13 22:34:30|23006.6|22916.6|23019.7|22929.7|23021.6|22931.6|23006.6|22916.6|34
1655159680000|2022-06-13 22:34:40|23019.9|22929.9|23035|22945|23035|22945|23017.7|22927.7|30
1655159690000|2022-06-13 22:34:50|23037.6|22947.6|23057.5|22967.5|23061.4|22971.4|23037.6|22947.6|38
1655159700000|2022-06-13 22:35:00|23058.1|22968.1|23046.4|22956.4|23063.5|22973.5|23046.4|22956.4|37
1655159710000|2022-06-13 22:35:10|23045.4|22955.4|23026.2|22936.2|23045.4|22955.4|23022.8|22932.8|39
1655159720000|2022-06-13 22:35:20|23018.8|22928.8|23027.6|22937.6|23029.4|22939.4|23013.1|22923.1|37
1655159730000|2022-06-13 22:35:30|23029.5|22939.5|23027.1|22937.1|23029.5|22939.5|23026.2|22936.2|29
1655159740000|2022-06-13 22:35:40|23027|22937|23035.1|22945.1|23036.9|22946.9|23026.1|22936.1|29
1655159750000|2022-06-13 22:35:50|23035.2|22945.2|23031.2|22941.2|23036|22946|23030.6|22940.6|30
1655159760000|2022-06-13 22:36:00|23031.1|22941.1|23021.6|22931.6|23031.1|22941.1|23021.2|22931.2|27
1655159770000|2022-06-13 22:36:10|23020.6|22930.6|23021.6|22931.6|23024.4|22934.4|23020.6|22930.6|21
1655159780000|2022-06-13 22:36:20|23021|22931|23023.4|22933.4|23025.3|22935.3|23009.7|22919.7|27
1655159790000|2022-06-13 22:36:30|23017.4|22927.4|23023.7|22933.7|23028.9|22938.9|23017.4|22927.4|31
1655159800000|2022-06-13 22:36:40|23025.3|22935.3|23020.2|22930.2|23027.3|22937.3|23020|22930|31
1655159810000|2022-06-13 22:36:50|23019.8|22929.8|23038.2|22948.2|23041.1|22951.1|23018.2|22928.2|31
1655159820000|2022-06-13 22:37:00|23039.3|22949.3|23040.3|22950.3|23042.3|22952.3|23038.5|22948.5|37
1655159830000|2022-06-13 22:37:10|23039.7|22949.7|23026|22936|23039.7|22949.7|23022.3|22932.3|29
1655159840000|2022-06-13 22:37:20|23024.1|22934.1|23007.7|22917.7|23024.1|22934.1|22996.4|22906.4|39
1655159850000|2022-06-13 22:37:30|23007.4|22917.4|22994.1|22904.1|23012.3|22922.3|22990.3|22900.3|37
1655159860000|2022-06-13 22:37:40|22994.6|22904.6|22993.7|22903.7|22997|22907|22981.3|22891.3|35
1655159870000|2022-06-13 22:37:50|22995.4|22905.4|22985|22895|22997.8|22907.8|22982.2|22892.2|37
1655159880000|2022-06-13 22:38:00|22983|22893|22987.7|22897.7|22988.8|22898.8|22981.5|22891.5|35
1655159890000|2022-06-13 22:38:10|22987|22897|22975.9|22885.9|22987.8|22897.8|22975.9|22885.9|34
1655159900000|2022-06-13 22:38:20|22973.8|22883.8|22963.9|22873.9|22973.8|22883.8|22962.4|22872.4|35
1655159910000|2022-06-13 22:38:30|22963.5|22873.5|22965.1|22875.1|22969.8|22879.8|22963|22873|32
1655159920000|2022-06-13 22:38:40|22963.1|22873.1|22962.7|22872.7|22969.7|22879.7|22960.2|22870.2|31
1655159930000|2022-06-13 22:38:50|22962.8|22872.8|22952.4|22862.4|22962.8|22872.8|22950.1|22860.1|36
1655159940000|2022-06-13 22:39:00|22953.4|22863.4|22945.6|22855.6|22953.4|22863.4|22937.7|22847.7|36
1655159950000|2022-06-13 22:39:10|22947.1|22857.1|22953.3|22863.3|22957.1|22867.1|22940.9|22850.9|40
1655159960000|2022-06-13 22:39:20|22953.7|22863.7|22955.5|22865.5|22959.8|22869.8|22952.2|22862.2|35
1655159970000|2022-06-13 22:39:30|22957.7|22867.7|22944.4|22854.4|22957.7|22867.7|22944.2|22854.2|34
1655159980000|2022-06-13 22:39:40|22945.1|22855.1|22916.5|22826.5|22946.3|22856.3|22916.5|22826.5|39
1655159990000|2022-06-13 22:39:50|22915.1|22825.1|22903.4|22813.4|22915.1|22825.1|22900|22810|35
1655160000000|2022-06-13 22:40:00|22902.3|22812.3|22895|22805|22920.3|22830.3|22895|22805|40
1655160010000|2022-06-13 22:40:10|22892.9|22802.9|22909.1|22819.1|22912.1|22822.1|22892.9|22802.9|37
1655160020000|2022-06-13 22:40:20|22909.6|22819.6|22951.6|22861.6|22951.6|22861.6|22909.6|22819.6|38
1655160030000|2022-06-13 22:40:30|22952.5|22862.5|22961.4|22871.4|22968.9|22878.9|22951.6|22861.6|40
1655160040000|2022-06-13 22:40:40|22958.6|22868.6|22951.8|22861.8|22972.3|22882.3|22949.4|22859.4|38
1655160050000|2022-06-13 22:40:50|22950.8|22860.8|22947.6|22857.6|22960.1|22870.1|22939.3|22849.3|38
1655160060000|2022-06-13 22:41:00|22946.3|22856.3|22905.9|22815.9|22949.7|22859.7|22905.9|22815.9|40
1655160070000|2022-06-13 22:41:10|22905.4|22815.4|22895.7|22805.7|22912.6|22822.6|22895.7|22805.7|39
1655160080000|2022-06-13 22:41:20|22895.4|22805.4|22904|22814|22904|22814|22893|22803|37
1655160090000|2022-06-13 22:41:30|22903.8|22813.8|22895.7|22805.7|22909.6|22819.6|22894.5|22804.5|38
1655160100000|2022-06-13 22:41:40|22895.4|22805.4|22896.2|22806.2|22899|22809|22894.4|22804.4|30
1655160110000|2022-06-13 22:41:50|22894.9|22804.9|22877.5|22787.5|22898.1|22808.1|22871|22781|36
1655160120000|2022-06-13 22:42:00|22875.8|22785.8|22864|22774|22875.8|22785.8|22854|22764|39
1655160130000|2022-06-13 22:42:10|22865|22775|22882.2|22792.2|22889.8|22799.8|22865|22775|37
1655160140000|2022-06-13 22:42:20|22881.8|22791.8|22849.3|22759.3|22881.8|22791.8|22849.3|22759.3|40
1655160150000|2022-06-13 22:42:30|22851.9|22761.9|22847.2|22757.2|22851.9|22761.9|22837.5|22747.5|39
1655160160000|2022-06-13 22:42:40|22846.9|22756.9|22874.6|22784.6|22877.3|22787.3|22846.9|22756.9|40
1655160170000|2022-06-13 22:42:50|22873.5|22783.5|22842.3|22752.3|22877.6|22787.6|22841|22751|38
1655160180000|2022-06-13 22:43:00|22845.7|22755.7|22806|22716|22845.7|22755.7|22806|22716|37
1655160190000|2022-06-13 22:43:10|22805.1|22715.1|22792.6|22702.6|22811.6|22721.6|22792.6|22702.6|39
1655160200000|2022-06-13 22:43:20|22794.8|22704.8|22781.6|22691.6|22797.5|22707.5|22781.6|22691.6|39
1655160210000|2022-06-13 22:43:30|22783.3|22693.3|22795.4|22705.4|22795.4|22705.4|22772|22682|39
1655160220000|2022-06-13 22:43:40|22797.4|22707.4|22822.2|22732.2|22822.2|22732.2|22797.4|22707.4|37
1655160230000|2022-06-13 22:43:50|22822.3|22732.3|22836.3|22746.3|22837.3|22747.3|22819|22729|39
1655160240000|2022-06-13 22:44:00|22836.6|22746.6|22865.3|22775.3|22865.3|22775.3|22836.6|22746.6|39
1655160250000|2022-06-13 22:44:10|22863.2|22773.2|22827.9|22737.9|22868.8|22778.8|22827.9|22737.9|40
1655160260000|2022-06-13 22:44:20|22829.7|22739.7|22799.5|22709.5|22831.9|22741.9|22792.3|22702.3|39
1655160270000|2022-06-13 22:44:30|22798.7|22708.7|22792.4|22702.4|22809.3|22719.3|22788.1|22698.1|39
1655160280000|2022-06-13 22:44:40|22790.5|22700.5|22791.2|22701.2|22794|22704|22785.7|22695.7|39
1655160290000|2022-06-13 22:44:50|22790.2|22700.2|22795.5|22705.5|22796.8|22706.8|22788.6|22698.6|31
1655160300000|2022-06-13 22:45:00|22795.4|22705.4|22826.2|22736.2|22826.6|22736.6|22792.2|22702.2|39
1655160310000|2022-06-13 22:45:10|22829.4|22739.4|22834.3|22744.3|22838.1|22748.1|22822.6|22732.6|38
1655160320000|2022-06-13 22:45:20|22833.5|22743.5|22798.9|22708.9|22834|22744|22795.5|22705.5|37
1655160330000|2022-06-13 22:45:30|22799|22709|22771.5|22681.5|22802.3|22712.3|22771.5|22681.5|35
1655160340000|2022-06-13 22:45:40|22771.4|22681.4|22760.4|22670.4|22772.3|22682.3|22758|22668|35
1655160350000|2022-06-13 22:45:50|22762|22672|22753.6|22663.6|22765.4|22675.4|22753.6|22663.6|35
1655160360000|2022-06-13 22:46:00|22754.1|22664.1|22771.4|22681.4|22774.3|22684.3|22752.2|22662.2|35
1655160370000|2022-06-13 22:46:10|22770.8|22680.8|22735|22645|22770.8|22680.8|22732.4|22642.4|39
1655160380000|2022-06-13 22:46:20|22734.2|22644.2|22733.9|22643.9|22740.1|22650.1|22727.2|22637.2|37
1655160390000|2022-06-13 22:46:30|22737|22647|22764.5|22674.5|22764.5|22674.5|22737|22647|37
1655160400000|2022-06-13 22:46:40|22764.1|22674.1|22765.3|22675.3|22766.5|22676.5|22758.6|22668.6|38
1655160410000|2022-06-13 22:46:50|22767.6|22677.6|22779.6|22689.6|22783.3|22693.3|22766.5|22676.5|38
1655160420000|2022-06-13 22:47:00|22777.6|22687.6|22779.9|22689.9|22779.9|22689.9|22758.2|22668.2|40
1655160430000|2022-06-13 22:47:10|22781.4|22691.4|22763.7|22673.7|22784.8|22694.8|22762|22672|35
1655160440000|2022-06-13 22:47:20|22763.8|22673.8|22752.1|22662.1|22765.6|22675.6|22750.4|22660.4|37
1655160450000|2022-06-13 22:47:30|22755.1|22665.1|22730.4|22640.4|22755.9|22665.9|22730.3|22640.3|39
1655160460000|2022-06-13 22:47:40|22734.2|22644.2|22731.2|22641.2|22739.5|22649.5|22731.2|22641.2|37
1655160470000|2022-06-13 22:47:50|22735.2|22645.2|22736.3|22646.3|22736.4|22646.4|22727.4|22637.4|36
1655160480000|2022-06-13 22:48:00|22730.5|22640.5|22723.5|22633.5|22737.1|22647.1|22721.5|22631.5|28
1655160490000|2022-06-13 22:48:10|22725.3|22635.3|22734.2|22644.2|22746|22656|22725.3|22635.3|37
1655160500000|2022-06-13 22:48:20|22732.8|22642.8|22717|22627|22736.6|22646.6|22717|22627|34
1655160510000|2022-06-13 22:48:30|22719.9|22629.9|22722.7|22632.7|22724.5|22634.5|22716|22626|32
1655160520000|2022-06-13 22:48:40|22722.5|22632.5|22717.7|22627.7|22725.5|22635.5|22717.4|22627.4|33
1655160530000|2022-06-13 22:48:50|22717.1|22627.1|22736.4|22646.4|22743.7|22653.7|22714.7|22624.7|37
1655160540000|2022-06-13 22:49:00|22736.1|22646.1|22777.6|22687.6|22778.7|22688.7|22736.1|22646.1|35
1655160550000|2022-06-13 22:49:10|22775.3|22685.3|22806.4|22716.4|22843.8|22753.8|22770.4|22680.4|40
1655160560000|2022-06-13 22:49:20|22806.9|22716.9|22808.5|22718.5|22821.1|22731.1|22806.9|22716.9|39
1655160570000|2022-06-13 22:49:30|22809.4|22719.4|22811.6|22721.6|22815.6|22725.6|22792.2|22702.2|37
1655160580000|2022-06-13 22:49:40|22809.3|22719.3|22805.8|22715.8|22811.7|22721.7|22793.4|22703.4|37
1655160590000|2022-06-13 22:49:50|22805.1|22715.1|22792.1|22702.1|22807.3|22717.3|22792.1|22702.1|39
1655160600000|2022-06-13 22:50:00|22793|22703|22798.2|22708.2|22811.6|22721.6|22785.6|22695.6|38
1655160610000|2022-06-13 22:50:10|22796.9|22706.9|22799.6|22709.6|22799.6|22709.6|22785.4|22695.4|37
1655160620000|2022-06-13 22:50:20|22799.4|22709.4|22767.2|22677.2|22799.7|22709.7|22765.3|22675.3|40
1655160630000|2022-06-13 22:50:30|22769.1|22679.1|22796.5|22706.5|22796.5|22706.5|22769.1|22679.1|33
1655160640000|2022-06-13 22:50:40|22796.7|22706.7|22799.6|22709.6|22810.1|22720.1|22794.6|22704.6|39
1655160650000|2022-06-13 22:50:50|22801.2|22711.2|22797.7|22707.7|22809.1|22719.1|22792.9|22702.9|39
1655160660000|2022-06-13 22:51:00|22798.6|22708.6|22780.1|22690.1|22798.6|22708.6|22780.1|22690.1|37
1655160670000|2022-06-13 22:51:10|22786.1|22696.1|22795.2|22705.2|22798.2|22708.2|22786|22696|38
1655160680000|2022-06-13 22:51:20|22796.8|22706.8|22806.7|22716.7|22807.3|22717.3|22795.5|22705.5|38
1655160690000|2022-06-13 22:51:30|22806|22716|22812.6|22722.6|22818|22728|22804|22714|37
1655160700000|2022-06-13 22:51:40|22812.8|22722.8|22827.9|22737.9|22829.3|22739.3|22812.8|22722.8|36
1655160710000|2022-06-13 22:51:50|22823.6|22733.6|22821.7|22731.7|22830.2|22740.2|22818.4|22728.4|35
1655160720000|2022-06-13 22:52:00|22820.4|22730.4|22786.7|22696.7|22823.4|22733.4|22786.7|22696.7|38
1655160730000|2022-06-13 22:52:10|22788.6|22698.6|22795.8|22705.8|22800.9|22710.9|22787.2|22697.2|39
1655160740000|2022-06-13 22:52:20|22798.1|22708.1|22799|22709|22809.1|22719.1|22797.3|22707.3|40
1655160750000|2022-06-13 22:52:30|22798.9|22708.9|22802.4|22712.4|22817.6|22727.6|22798.9|22708.9|37
1655160760000|2022-06-13 22:52:40|22801.7|22711.7|22805.3|22715.3|22807.6|22717.6|22800.8|22710.8|38
1655160770000|2022-06-13 22:52:50|22805|22715|22786.4|22696.4|22805|22715|22786.4|22696.4|36
1655160780000|2022-06-13 22:53:00|22785.1|22695.1|22758.6|22668.6|22786.2|22696.2|22758|22668|38
1655160790000|2022-06-13 22:53:10|22761|22671|22736.9|22646.9|22761|22671|22736.6|22646.6|39
1655160800000|2022-06-13 22:53:20|22742.6|22652.6|22742.1|22652.1|22743.9|22653.9|22730.7|22640.7|35
1655160810000|2022-06-13 22:53:30|22740.6|22650.6|22737.2|22647.2|22740.6|22650.6|22733.2|22643.2|38
1655160820000|2022-06-13 22:53:40|22736.5|22646.5|22733.7|22643.7|22737.3|22647.3|22731.7|22641.7|34
1655160830000|2022-06-13 22:53:50|22729.9|22639.9|22731.6|22641.6|22733.7|22643.7|22729.2|22639.2|29
1655160840000|2022-06-13 22:54:00|22730.5|22640.5|22731.4|22641.4|22737.1|22647.1|22729.6|22639.6|34
1655160850000|2022-06-13 22:54:10|22732.1|22642.1|22732.2|22642.2|22733.3|22643.3|22730.7|22640.7|33
1655160860000|2022-06-13 22:54:20|22731.2|22641.2|22739.9|22649.9|22743.4|22653.4|22731.2|22641.2|36
1655160870000|2022-06-13 22:54:30|22740.8|22650.8|22742.8|22652.8|22759.2|22669.2|22739.6|22649.6|38
1655160880000|2022-06-13 22:54:40|22741.4|22651.4|22730.4|22640.4|22741.4|22651.4|22727.7|22637.7|36
1655160890000|2022-06-13 22:54:50|22733.5|22643.5|22727.9|22637.9|22734.7|22644.7|22723.7|22633.7|37
1655160900000|2022-06-13 22:55:00|22724.8|22634.8|22737.7|22647.7|22738.7|22648.7|22724.8|22634.8|34
1655160910000|2022-06-13 22:55:10|22736.6|22646.6|22724.3|22634.3|22738.3|22648.3|22723.5|22633.5|33
1655160920000|2022-06-13 22:55:20|22723.7|22633.7|22724|22634|22728.7|22638.7|22722.5|22632.5|39
1655160930000|2022-06-13 22:55:30|22724.8|22634.8|22695.5|22605.5|22725|22635|22695.5|22605.5|37
1655160940000|2022-06-13 22:55:40|22699.2|22609.2|22699.3|22609.3|22713.6|22623.6|22699.2|22609.2|39
1655160950000|2022-06-13 22:55:50|22698.3|22608.3|22706.8|22616.8|22710.2|22620.2|22698.3|22608.3|37
1655160960000|2022-06-13 22:56:00|22704|22614|22726.4|22636.4|22726.4|22636.4|22698.4|22608.4|37
1655160970000|2022-06-13 22:56:10|22725.3|22635.3|22698.8|22608.8|22725.3|22635.3|22692.3|22602.3|38
1655160980000|2022-06-13 22:56:20|22698.6|22608.6|22703.2|22613.2|22716.1|22626.1|22695.2|22605.2|39
1655160990000|2022-06-13 22:56:30|22703|22613|22701.3|22611.3|22703.8|22613.8|22695.3|22605.3|36
1655161000000|2022-06-13 22:56:40|22702.1|22612.1|22696.1|22606.1|22702.6|22612.6|22695.3|22605.3|34
1655161010000|2022-06-13 22:56:50|22696.5|22606.5|22694.1|22604.1|22696.5|22606.5|22693.8|22603.8|33
1655161020000|2022-06-13 22:57:00|22693.9|22603.9|22693.4|22603.4|22705.6|22615.6|22686.3|22596.3|35
1655161030000|2022-06-13 22:57:10|22693.2|22603.2|22678.3|22588.3|22694.6|22604.6|22656.3|22566.3|39
1655161040000|2022-06-13 22:57:20|22681.4|22591.4|22679.5|22589.5|22682.2|22592.2|22648.7|22558.7|40
1655161050000|2022-06-13 22:57:30|22684|22594|22690.7|22600.7|22690.7|22600.7|22663.1|22573.1|40
1655161060000|2022-06-13 22:57:40|22692.9|22602.9|22667.7|22577.7|22693.5|22603.5|22667|22577|39
1655161070000|2022-06-13 22:57:50|22666.7|22576.7|22670.3|22580.3|22670.5|22580.5|22658.5|22568.5|39
1655161080000|2022-06-13 22:58:00|22670.7|22580.7|22644.5|22554.5|22670.7|22580.7|22642.9|22552.9|39
1655161090000|2022-06-13 22:58:10|22643.9|22553.9|22635.4|22545.4|22651.8|22561.8|22621.4|22531.4|38
1655161100000|2022-06-13 22:58:20|22637|22547|22628.9|22538.9|22642.5|22552.5|22625.1|22535.1|39
1655161110000|2022-06-13 22:58:30|22630.2|22540.2|22629|22539|22631.5|22541.5|22615.2|22525.2|40
1655161120000|2022-06-13 22:58:40|22629.5|22539.5|22630.3|22540.3|22634.1|22544.1|22623|22533|31
1655161130000|2022-06-13 22:58:50|22628.7|22538.7|22618.7|22528.7|22628.7|22538.7|22616.8|22526.8|39
1655161140000|2022-06-13 22:59:00|22617|22527|22618|22528|22619.9|22529.9|22614.5|22524.5|37
1655161150000|2022-06-13 22:59:10|22617.7|22527.7|22592.7|22502.7|22617.7|22527.7|22587.1|22497.1|38
1655161160000|2022-06-13 22:59:20|22592.4|22502.4|22630.8|22540.8|22631.9|22541.9|22592.4|22502.4|39
1655161170000|2022-06-13 22:59:30|22631.3|22541.3|22628.4|22538.4|22633.3|22543.3|22618|22528|40
1655161180000|2022-06-13 22:59:40|22629.1|22539.1|22620.5|22530.5|22635.1|22545.1|22619.8|22529.8|36
1655161190000|2022-06-13 22:59:50|22621.1|22531.1|22607.3|22517.3|22623.8|22533.8|22603.8|22513.8|40
1655161200000|2022-06-13 23:00:00|22612.8|22522.8|22610.7|22520.7|22616.3|22526.3|22592.9|22502.9|40
1655161210000|2022-06-13 23:00:10|22611.8|22521.8|22629.4|22539.4|22631.4|22541.4|22611.7|22521.7|40
1655161220000|2022-06-13 23:00:20|22629.2|22539.2|22631.2|22541.2|22659.5|22569.5|22629.2|22539.2|38
1655161230000|2022-06-13 23:00:30|22627.8|22537.8|22589.1|22499.1|22627.8|22537.8|22589.1|22499.1|40
1655161240000|2022-06-13 23:00:40|22582.2|22492.2|22568.8|22478.8|22587.7|22497.7|22568.8|22478.8|40
1655161250000|2022-06-13 23:00:50|22568.9|22478.9|22571.5|22481.5|22575.7|22485.7|22565.9|22475.9|37
1655161260000|2022-06-13 23:01:00|22570|22480|22610.4|22520.4|22610.4|22520.4|22567.6|22477.6|37
1655161270000|2022-06-13 23:01:10|22610.1|22520.1|22618.2|22528.2|22618.2|22528.2|22597.2|22507.2|38
1655161280000|2022-06-13 23:01:20|22617.8|22527.8|22572.2|22482.2|22617.8|22527.8|22572.2|22482.2|39
1655161290000|2022-06-13 23:01:30|22568.8|22478.8|22586.6|22496.6|22587.8|22497.8|22567.5|22477.5|39
1655161300000|2022-06-13 23:01:40|22585|22495|22568.6|22478.6|22585|22495|22568.6|22478.6|36
1655161310000|2022-06-13 23:01:50|22567.2|22477.2|22561.5|22471.5|22570.2|22480.2|22556.4|22466.4|31
1655161320000|2022-06-13 23:02:00|22562.1|22472.1|22555.1|22465.1|22565.2|22475.2|22547.5|22457.5|38
1655161330000|2022-06-13 23:02:10|22551.5|22461.5|22561.4|22471.4|22561.4|22471.4|22548.7|22458.7|36
1655161340000|2022-06-13 23:02:20|22563.6|22473.6|22548.9|22458.9|22563.6|22473.6|22548.5|22458.5|35
1655161350000|2022-06-13 23:02:30|22549|22459|22550.1|22460.1|22558.3|22468.3|22545|22455|37
1655161360000|2022-06-13 23:02:40|22551.4|22461.4|22550.8|22460.8|22551.7|22461.7|22546.4|22456.4|38
1655161370000|2022-06-13 23:02:50|22550.1|22460.1|22549|22459|22554|22464|22548|22458|39
1655161380000|2022-06-13 23:03:00|22549.3|22459.3|22546.5|22456.5|22556.6|22466.6|22546.1|22456.1|40
1655161390000|2022-06-13 23:03:10|22547.8|22457.8|22549.6|22459.6|22568.2|22478.2|22544.6|22454.6|38
1655161400000|2022-06-13 23:03:20|22548|22458|22545|22455|22550.2|22460.2|22544|22454|40
1655161410000|2022-06-13 23:03:30|22546.5|22456.5|22537.8|22447.8|22563.7|22473.7|22511.2|22421.2|40
1655161420000|2022-06-13 23:03:40|22535.6|22445.6|22494.1|22404.1|22538.4|22448.4|22494.1|22404.1|40
1655161430000|2022-06-13 23:03:50|22490.8|22400.8|22476.7|22386.7|22501.4|22411.4|22468.8|22378.8|40
1655161440000|2022-06-13 23:04:00|22478.6|22388.6|22451.7|22361.7|22479.3|22389.3|22448.2|22358.2|39
1655161450000|2022-06-13 23:04:10|22453.5|22363.5|22433.8|22343.8|22453.5|22363.5|22424.7|22334.7|39
1655161460000|2022-06-13 23:04:20|22432.8|22342.8|22428.8|22338.8|22443.2|22353.2|22426.5|22336.5|40
1655161470000|2022-06-13 23:04:30|22427.5|22337.5|22407.3|22317.3|22437.6|22347.6|22399.8|22309.8|39
1655161480000|2022-06-13 23:04:40|22402.9|22312.9|22413.7|22323.7|22419.4|22329.4|22388.9|22298.9|39
1655161490000|2022-06-13 23:04:50|22413|22323|22389.5|22299.5|22414|22324|22384.2|22294.2|38
1655161500000|2022-06-13 23:05:00|22387.4|22297.4|22418.3|22328.3|22418.3|22328.3|22381.4|22291.4|39
1655161510000|2022-06-13 23:05:10|22425.1|22335.1|22463.3|22373.3|22469|22379|22425.1|22335.1|39
1655161520000|2022-06-13 23:05:20|22461.8|22371.8|22501.7|22411.7|22529.3|22439.3|22461.8|22371.8|40
1655161530000|2022-06-13 23:05:30|22500.1|22410.1|22506.6|22416.6|22520.4|22430.4|22500.1|22410.1|40
1655161540000|2022-06-13 23:05:40|22509.9|22419.9|22481.9|22391.9|22523.4|22433.4|22481.9|22391.9|39
1655161550000|2022-06-13 23:05:50|22481.4|22391.4|22439|22349|22481.4|22391.4|22431.4|22341.4|38
1655161560000|2022-06-13 23:06:00|22442.7|22352.7|22482.4|22392.4|22502.2|22412.2|22441.1|22351.1|40
1655161570000|2022-06-13 23:06:10|22484|22394|22492.8|22402.8|22500.3|22410.3|22484|22394|38
1655161580000|2022-06-13 23:06:20|22492.9|22402.9|22449.9|22359.9|22498.7|22408.7|22449.9|22359.9|38
1655161590000|2022-06-13 23:06:30|22449.4|22359.4|22432.3|22342.3|22449.4|22359.4|22427.7|22337.7|39
1655161600000|2022-06-13 23:06:40|22422.9|22332.9|22408.6|22318.6|22425.1|22335.1|22408.5|22318.5|38
1655161610000|2022-06-13 23:06:50|22409.1|22319.1|22406|22316|22422.9|22332.9|22406|22316|36
1655161620000|2022-06-13 23:07:00|22404.4|22314.4|22428.7|22338.7|22430.7|22340.7|22404|22314|39
1655161630000|2022-06-13 23:07:10|22430.5|22340.5|22458.7|22368.7|22472.1|22382.1|22428.2|22338.2|39
1655161640000|2022-06-13 23:07:20|22454.9|22364.9|22415.9|22325.9|22454.9|22364.9|22414.1|22324.1|37
1655161650000|2022-06-13 23:07:30|22416.5|22326.5|22414.7|22324.7|22426.2|22336.2|22411.6|22321.6|40
1655161660000|2022-06-13 23:07:40|22413.9|22323.9|22394.6|22304.6|22413.9|22323.9|22390.2|22300.2|38
1655161670000|2022-06-13 23:07:50|22400.1|22310.1|22388.9|22298.9|22409.2|22319.2|22386.4|22296.4|38
1655161680000|2022-06-13 23:08:00|22380.7|22290.7|22411.8|22321.8|22411.8|22321.8|22354.5|22264.5|38
1655161690000|2022-06-13 23:08:10|22411.6|22321.6|22368|22278|22413.9|22323.9|22363.3|22273.3|35
1655161700000|2022-06-13 23:08:20|22367.3|22277.3|22372.5|22282.5|22376.7|22286.7|22356.5|22266.5|36
1655161710000|2022-06-13 23:08:30|22370.6|22280.6|22345.2|22255.2|22371.2|22281.2|22340.8|22250.8|39
1655161720000|2022-06-13 23:08:40|22342.3|22252.3|22357.4|22267.4|22357.7|22267.7|22327.4|22237.4|40
1655161730000|2022-06-13 23:08:50|22358.8|22268.8|22350.1|22260.1|22368|22278|22350.1|22260.1|39
1655161740000|2022-06-13 23:09:00|22350.4|22260.4|22361.5|22271.5|22373.8|22283.8|22344.9|22254.9|38
1655161750000|2022-06-13 23:09:10|22357.6|22267.6|22359.6|22269.6|22372.7|22282.7|22357.5|22267.5|39
1655161760000|2022-06-13 23:09:20|22360.7|22270.7|22346.5|22256.5|22370.3|22280.3|22345.3|22255.3|38
1655161770000|2022-06-13 23:09:30|22349.4|22259.4|22359.9|22269.9|22359.9|22269.9|22342.2|22252.2|37
1655161780000|2022-06-13 23:09:40|22360|22270|22363.4|22273.4|22381.2|22291.2|22360|22270|39
1655161790000|2022-06-13 23:09:50|22364.3|22274.3|22349.1|22259.1|22364.3|22274.3|22333.8|22243.8|39
1655161800000|2022-06-13 23:10:00|22350.9|22260.9|22369|22279|22374|22284|22341.8|22251.8|39
1655161810000|2022-06-13 23:10:10|22369.4|22279.4|22382.2|22292.2|22382.2|22292.2|22360.5|22270.5|39
1655161820000|2022-06-13 23:10:20|22383.8|22293.8|22418.5|22328.5|22419.1|22329.1|22383.8|22293.8|38
1655161830000|2022-06-13 23:10:30|22417.9|22327.9|22419.8|22329.8|22428.4|22338.4|22414.5|22324.5|38
1655161840000|2022-06-13 23:10:40|22420.4|22330.4|22394.3|22304.3|22421.2|22331.2|22394|22304|40
1655161850000|2022-06-13 23:10:50|22394.4|22304.4|22408.7|22318.7|22414.4|22324.4|22393.6|22303.6|39
1655161860000|2022-06-13 23:11:00|22408.9|22318.9|22402.2|22312.2|22426.4|22336.4|22401.5|22311.5|39
1655161870000|2022-06-13 23:11:10|22401|22311|22408|22318|22417.9|22327.9|22398.6|22308.6|40
1655161880000|2022-06-13 23:11:20|22408.9|22318.9|22377.5|22287.5|22417.6|22327.6|22376.9|22286.9|39
1655161890000|2022-06-13 23:11:30|22381.1|22291.1|22402.9|22312.9|22405.7|22315.7|22378.9|22288.9|39
1655161900000|2022-06-13 23:11:40|22404.4|22314.4|22415.2|22325.2|22419.1|22329.1|22404.4|22314.4|39
1655161910000|2022-06-13 23:11:50|22416.4|22326.4|22420.2|22330.2|22421.1|22331.1|22412.9|22322.9|37
1655161920000|2022-06-13 23:12:00|22420.4|22330.4|22417.5|22327.5|22421.7|22331.7|22413.6|22323.6|36
1655161930000|2022-06-13 23:12:10|22418.7|22328.7|22377.1|22287.1|22426.4|22336.4|22376.8|22286.8|38
1655161940000|2022-06-13 23:12:20|22377.5|22287.5|22377.4|22287.4|22395.1|22305.1|22375.8|22285.8|40
1655161950000|2022-06-13 23:12:30|22376.4|22286.4|22353.1|22263.1|22376.4|22286.4|22348|22258|36
1655161960000|2022-06-13 23:12:40|22353.8|22263.8|22336.1|22246.1|22353.8|22263.8|22332.3|22242.3|38
1655161970000|2022-06-13 23:12:50|22337.6|22247.6|22339.9|22249.9|22343.5|22253.5|22330|22240|38
1655161980000|2022-06-13 23:13:00|22339.8|22249.8|22338.8|22248.8|22348.1|22258.1|22337.3|22247.3|39
1655161990000|2022-06-13 23:13:10|22335.3|22245.3|22334.2|22244.2|22340.7|22250.7|22332.6|22242.6|33
1655162000000|2022-06-13 23:13:20|22331.3|22241.3|22315.2|22225.2|22333|22243|22314|22224|37
1655162010000|2022-06-13 23:13:30|22314.2|22224.2|22311.9|22221.9|22334.4|22244.4|22308.1|22218.1|40
1655162020000|2022-06-13 23:13:40|22308.1|22218.1|22296.3|22206.3|22311.9|22221.9|22296.3|22206.3|37
1655162030000|2022-06-13 23:13:50|22294.9|22204.9|22290.7|22200.7|22296.6|22206.6|22281.3|22191.3|39
1655162040000|2022-06-13 23:14:00|22290.8|22200.8|22283|22193|22291|22201|22274.1|22184.1|40
1655162050000|2022-06-13 23:14:10|22281.6|22191.6|22272.7|22182.7|22284.2|22194.2|22270.5|22180.5|39
1655162060000|2022-06-13 23:14:20|22272.8|22182.8|22262|22172|22274.9|22184.9|22257.1|22167.1|37
1655162070000|2022-06-13 23:14:30|22263.2|22173.2|22259.9|22169.9|22286.6|22196.6|22259.5|22169.5|40
1655162080000|2022-06-13 23:14:40|22258.4|22168.4|22271.9|22181.9|22272.4|22182.4|22242.2|22152.2|37
1655162090000|2022-06-13 23:14:50|22273.3|22183.3|22243.7|22153.7|22273.3|22183.3|22242.5|22152.5|38
1655162100000|2022-06-13 23:15:00|22242.6|22152.6|22257|22167|22274.7|22184.7|22240.8|22150.8|38
1655162110000|2022-06-13 23:15:10|22242|22152|22215.5|22125.5|22242.2|22152.2|22215.1|22125.1|40
1655162120000|2022-06-13 23:15:20|22212.6|22122.6|22211.5|22121.5|22213.7|22123.7|22200.6|22110.6|40
1655162130000|2022-06-13 23:15:30|22201.8|22111.8|22196.8|22106.8|22204.1|22114.1|22179.5|22089.5|38
1655162140000|2022-06-13 23:15:40|22215.1|22125.1|22187|22097|22215.1|22125.1|22179|22089|39
1655162150000|2022-06-13 23:15:50|22187.5|22097.5|22179.4|22089.4|22192.5|22102.5|22158.8|22068.8|40
1655162160000|2022-06-13 23:16:00|22181|22091|22179.1|22089.1|22185.5|22095.5|22164.8|22074.8|38
1655162170000|2022-06-13 23:16:10|22173.3|22083.3|22165.2|22075.2|22184.1|22094.1|22161.3|22071.3|39
1655162180000|2022-06-13 23:16:20|22165.8|22075.8|22156.6|22066.6|22173.5|22083.5|22146.2|22056.2|39
1655162190000|2022-06-13 23:16:30|22157.2|22067.2|22147.8|22057.8|22163.8|22073.8|22146.8|22056.8|38
1655162200000|2022-06-13 23:16:40|22149.8|22059.8|22134.1|22044.1|22154.3|22064.3|22133|22043|39
1655162210000|2022-06-13 23:16:50|22133|22043|22156.1|22066.1|22160|22070|22131.3|22041.3|38
1655162220000|2022-06-13 23:17:00|22154.8|22064.8|22145.4|22055.4|22154.8|22064.8|22134.4|22044.4|39
1655162230000|2022-06-13 23:17:10|22147.4|22057.4|22132.6|22042.6|22147.6|22057.6|22128.9|22038.9|39
1655162240000|2022-06-13 23:17:20|22133.2|22043.2|22120.6|22030.6|22139.8|22049.8|22120.6|22030.6|38
1655162250000|2022-06-13 23:17:30|22120.2|22030.2|22102.9|22012.9|22120.2|22030.2|22099.2|22009.2|39
1655162260000|2022-06-13 23:17:40|22103.4|22013.4|22089.4|21999.4|22107.8|22017.8|22085.4|21995.4|38
1655162270000|2022-06-13 23:17:50|22087.2|21997.2|22089.8|21999.8|22097.4|22007.4|22077.2|21987.2|40
1655162280000|2022-06-13 23:18:00|22090.3|22000.3|22081.2|21991.2|22098.6|22008.6|22078.2|21988.2|39
1655162290000|2022-06-13 23:18:10|22082.1|21992.1|22089.9|21999.9|22091.1|22001.1|22068.2|21978.2|37
1655162300000|2022-06-13 23:18:20|22092.8|22002.8|22123.5|22033.5|22123.5|22033.5|22088.1|21998.1|36
1655162310000|2022-06-13 23:18:30|22126.6|22036.6|22172.2|22082.2|22194.1|22104.1|22126.1|22036.1|39
1655162320000|2022-06-13 23:18:40|22171.9|22081.9|22168.7|22078.7|22178.8|22088.8|22166.2|22076.2|39
1655162330000|2022-06-13 23:18:50|22162.3|22072.3|22172.3|22082.3|22174.1|22084.1|22141.2|22051.2|40
1655162340000|2022-06-13 23:19:00|22172.5|22082.5|22197.7|22107.7|22198.4|22108.4|22171.4|22081.4|37
1655162350000|2022-06-13 23:19:10|22195.9|22105.9|22220.1|22130.1|22220.1|22130.1|22195.9|22105.9|38
1655162360000|2022-06-13 23:19:20|22222.5|22132.5|22267.4|22177.4|22267.4|22177.4|22220.8|22130.8|38
1655162370000|2022-06-13 23:19:30|22263.5|22173.5|22258.8|22168.8|22263.7|22173.7|22238.4|22148.4|40
1655162380000|2022-06-13 23:19:40|22260|22170|22298.5|22208.5|22299.5|22209.5|22257.7|22167.7|38
1655162390000|2022-06-13 23:19:50|22300.8|22210.8|22297.2|22207.2|22314.9|22224.9|22297|22207|40
1655162400000|2022-06-13 23:20:00|22299|22209|22362.1|22272.1|22369.3|22279.3|22299|22209|38
1655162410000|2022-06-13 23:20:10|22360|22270|22378.6|22288.6|22393.2|22303.2|22360|22270|38
1655162420000|2022-06-13 23:20:20|22378.3|22288.3|22362.3|22272.3|22413.3|22323.3|22354|22264|39
1655162430000|2022-06-13 23:20:30|22359|22269|22415.7|22325.7|22415.7|22325.7|22358.5|22268.5|38
1655162440000|2022-06-13 23:20:40|22415.8|22325.8|22407.9|22317.9|22448.6|22358.6|22407.9|22317.9|40
1655162450000|2022-06-13 23:20:50|22402.3|22312.3|22400.9|22310.9|22407.9|22317.9|22381.3|22291.3|38
1655162460000|2022-06-13 23:21:00|22401.1|22311.1|22468.9|22378.9|22470.4|22380.4|22401.1|22311.1|38
1655162470000|2022-06-13 23:21:10|22469.8|22379.8|22460.2|22370.2|22482.8|22392.8|22424.3|22334.3|40
1655162480000|2022-06-13 23:21:20|22466.8|22376.8|22480.2|22390.2|22480.8|22390.8|22441.8|22351.8|39
1655162490000|2022-06-13 23:21:30|22478.5|22388.5|22468|22378|22488.4|22398.4|22468|22378|34
1655162500000|2022-06-13 23:21:40|22467.3|22377.3|22421|22331|22476.4|22386.4|22421|22331|40
1655162510000|2022-06-13 23:21:50|22418|22328|22424.7|22334.7|22434.9|22344.9|22417.4|22327.4|39
1655162520000|2022-06-13 23:22:00|22430.2|22340.2|22456.4|22366.4|22456.4|22366.4|22404.2|22314.2|39
1655162530000|2022-06-13 23:22:10|22456.6|22366.6|22421.4|22331.4|22456.8|22366.8|22419.6|22329.6|37
1655162540000|2022-06-13 23:22:20|22421|22331|22399.7|22309.7|22422.7|22332.7|22399.7|22309.7|36
1655162550000|2022-06-13 23:22:30|22402.6|22312.6|22407|22317|22409|22319|22402.6|22312.6|37
1655162560000|2022-06-13 23:22:40|22411.4|22321.4|22403.7|22313.7|22443.6|22353.6|22403.7|22313.7|37
1655162570000|2022-06-13 23:22:50|22403.5|22313.5|22395|22305|22404.7|22314.7|22392.7|22302.7|39
1655162580000|2022-06-13 23:23:00|22392.5|22302.5|22417.7|22327.7|22418|22328|22389.1|22299.1|37
1655162590000|2022-06-13 23:23:10|22415|22325|22434|22344|22434|22344|22394.8|22304.8|39
1655162600000|2022-06-13 23:23:20|22434.7|22344.7|22405.1|22315.1|22434.7|22344.7|22402.9|22312.9|36
1655162610000|2022-06-13 23:23:30|22403.1|22313.1|22425.6|22335.6|22430.3|22340.3|22395.5|22305.5|37
1655162620000|2022-06-13 23:23:40|22426.5|22336.5|22418.7|22328.7|22426.7|22336.7|22412.4|22322.4|35
1655162630000|2022-06-13 23:23:50|22419.1|22329.1|22416|22326|22428|22338|22415.1|22325.1|35
1655162640000|2022-06-13 23:24:00|22411.3|22321.3|22433.2|22343.2|22440.4|22350.4|22411.3|22321.3|38
1655162650000|2022-06-13 23:24:10|22427.9|22337.9|22430.6|22340.6|22432.5|22342.5|22400.5|22310.5|37
1655162660000|2022-06-13 23:24:20|22429.9|22339.9|22429.4|22339.4|22433.6|22343.6|22411.4|22321.4|36
1655162670000|2022-06-13 23:24:30|22429.2|22339.2|22416.2|22326.2|22433.5|22343.5|22412.3|22322.3|38
1655162680000|2022-06-13 23:24:40|22416.6|22326.6|22423.7|22333.7|22425.7|22335.7|22413.5|22323.5|39
1655162690000|2022-06-13 23:24:50|22423.3|22333.3|22398.5|22308.5|22423.4|22333.4|22396.7|22306.7|40
1655162700000|2022-06-13 23:25:00|22395|22305|22379.4|22289.4|22397.5|22307.5|22379.4|22289.4|38
1655162710000|2022-06-13 23:25:10|22381.2|22291.2|22365.5|22275.5|22388.3|22298.3|22365.5|22275.5|39
1655162720000|2022-06-13 23:25:20|22361.7|22271.7|22341.8|22251.8|22361.7|22271.7|22340.6|22250.6|39
1655162730000|2022-06-13 23:25:30|22342.3|22252.3|22329.9|22239.9|22343.4|22253.4|22329.7|22239.7|40
1655162740000|2022-06-13 23:25:40|22327.7|22237.7|22316.5|22226.5|22330.2|22240.2|22315.1|22225.1|37
1655162750000|2022-06-13 23:25:50|22316.2|22226.2|22304.8|22214.8|22318|22228|22304|22214|38
1655162760000|2022-06-13 23:26:00|22305.6|22215.6|22308.3|22218.3|22325.3|22235.3|22303.9|22213.9|37
1655162770000|2022-06-13 23:26:10|22306.4|22216.4|22280.8|22190.8|22306.4|22216.4|22275.9|22185.9|40
1655162780000|2022-06-13 23:26:20|22279.1|22189.1|22270.2|22180.2|22279.3|22189.3|22269.2|22179.2|38
1655162790000|2022-06-13 23:26:30|22266|22176|22245.3|22155.3|22284|22194|22241.1|22151.1|39
1655162800000|2022-06-13 23:26:40|22242.8|22152.8|22231.2|22141.2|22243.7|22153.7|22229.1|22139.1|37
1655162810000|2022-06-13 23:26:50|22232.6|22142.6|22229.7|22139.7|22236|22146|22225.9|22135.9|39
1655162820000|2022-06-13 23:27:00|22228.8|22138.8|22266.5|22176.5|22272.2|22182.2|22228.8|22138.8|37
1655162830000|2022-06-13 23:27:10|22270|22180|22219.5|22129.5|22270|22180|22219.5|22129.5|40
1655162840000|2022-06-13 23:27:20|22218.3|22128.3|22170.1|22080.1|22218.3|22128.3|22156.6|22066.6|40
1655162850000|2022-06-13 23:27:30|22165|22075|22134.4|22044.4|22181.3|22091.3|22133.2|22043.2|39
1655162860000|2022-06-13 23:27:40|22132.9|22042.9|22131.9|22041.9|22141.8|22051.8|22121.4|22031.4|39
1655162870000|2022-06-13 23:27:50|22132.8|22042.8|22145.1|22055.1|22162.2|22072.2|22115.9|22025.9|39
1655162880000|2022-06-13 23:28:00|22142.6|22052.6|22122.1|22032.1|22142.6|22052.6|22112.9|22022.9|40
1655162890000|2022-06-13 23:28:10|22125.5|22035.5|22143.9|22053.9|22143.9|22053.9|22103.7|22013.7|40
1655162900000|2022-06-13 23:28:20|22140|22050|22114.2|22024.2|22146.2|22056.2|22110.1|22020.1|38
1655162910000|2022-06-13 23:28:30|22110.2|22020.2|22108.3|22018.3|22132.3|22042.3|22106.8|22016.8|39
1655162920000|2022-06-13 23:28:40|22106.8|22016.8|22087.2|21997.2|22111.5|22021.5|22087.2|21997.2|38
1655162930000|2022-06-13 23:28:50|22087.1|21997.1|22143.9|22053.9|22148.5|22058.5|22087.1|21997.1|39
1655162940000|2022-06-13 23:29:00|22141.2|22051.2|22191.5|22101.5|22191.5|22101.5|22136|22046|38
1655162950000|2022-06-13 23:29:10|22191.6|22101.6|22228.6|22138.6|22228.6|22138.6|22191.6|22101.6|38
1655162960000|2022-06-13 23:29:20|22231.1|22141.1|22187.6|22097.6|22244.3|22154.3|22187.1|22097.1|40
1655162970000|2022-06-13 23:29:30|22188.9|22098.9|22232.4|22142.4|22236.2|22146.2|22182.2|22092.2|40
1655162980000|2022-06-13 23:29:40|22228.1|22138.1|22215.6|22125.6|22235.2|22145.2|22212|22122|40
1655162990000|2022-06-13 23:29:50|22215.8|22125.8|22178.5|22088.5|22215.8|22125.8|22178.5|22088.5|38
1655163000000|2022-06-13 23:30:00|22178.7|22088.7|22158.1|22068.1|22178.7|22088.7|22154.4|22064.4|39
1655163010000|2022-06-13 23:30:10|22155.2|22065.2|22151.1|22061.1|22155.6|22065.6|22119.5|22029.5|40
1655163020000|2022-06-13 23:30:20|22155.4|22065.4|22190.1|22100.1|22203.3|22113.3|22153.5|22063.5|38
1655163030000|2022-06-13 23:30:30|22192.3|22102.3|22190.7|22100.7|22214.4|22124.4|22190.7|22100.7|36
1655163040000|2022-06-13 23:30:40|22186.1|22096.1|22223.5|22133.5|22225.1|22135.1|22183.5|22093.5|40
1655163050000|2022-06-13 23:30:50|22225.6|22135.6|22224.4|22134.4|22232|22142|22212.6|22122.6|38
1655163060000|2022-06-13 23:31:00|22221.6|22131.6|22205.8|22115.8|22239.8|22149.8|22205.8|22115.8|40
1655163070000|2022-06-13 23:31:10|22203|22113|22180.1|22090.1|22218|22128|22177.6|22087.6|38
1655163080000|2022-06-13 23:31:20|22179.4|22089.4|22145|22055|22181|22091|22142.2|22052.2|38
1655163090000|2022-06-13 23:31:30|22142.3|22052.3|22123.3|22033.3|22152.6|22062.6|22117.6|22027.6|40
1655163100000|2022-06-13 23:31:40|22124.1|22034.1|22133.7|22043.7|22141.4|22051.4|22115.7|22025.7|39
1655163110000|2022-06-13 23:31:50|22140.3|22050.3|22110.2|22020.2|22140.7|22050.7|22108.4|22018.4|39
1655163120000|2022-06-13 23:32:00|22109.3|22019.3|22094|22004|22110.4|22020.4|22089.6|21999.6|39
1655163130000|2022-06-13 23:32:10|22090.8|22000.8|22079.6|21989.6|22101.5|22011.5|22079.2|21989.2|40
1655163140000|2022-06-13 23:32:20|22079.7|21989.7|22080.5|21990.5|22104.2|22014.2|22078.1|21988.1|39
1655163150000|2022-06-13 23:32:30|22079.5|21989.5|22051.5|21961.5|22080.3|21990.3|22051.5|21961.5|38
1655163160000|2022-06-13 23:32:40|22050.2|21960.2|22070.6|21980.6|22075.8|21985.8|22034.3|21944.3|40
1655163170000|2022-06-13 23:32:50|22068.8|21978.8|22027.3|21937.3|22069.9|21979.9|22027.3|21937.3|36
1655163180000|2022-06-13 23:33:00|22026.7|21936.7|22034.8|21944.8|22062.3|21972.3|22024.6|21934.6|37
1655163190000|2022-06-13 23:33:10|22037|21947|22052.5|21962.5|22069.5|21979.5|22028.3|21938.3|40
1655163200000|2022-06-13 23:33:20|22055.9|21965.9|22029.1|21939.1|22055.9|21965.9|22025.2|21935.2|38
1655163210000|2022-06-13 23:33:30|22028.7|21938.7|22006.6|21916.6|22032.1|21942.1|21997.2|21907.2|35
1655163220000|2022-06-13 23:33:40|22002.1|21912.1|22055.3|21965.3|22055.3|21965.3|21969.1|21879.1|38
1655163230000|2022-06-13 23:33:50|22055|21965|22165.4|22075.4|22166.2|22076.2|22055|21965|40
1655163240000|2022-06-13 23:34:00|22166.1|22076.1|22178.6|22088.6|22206.2|22116.2|22166.1|22076.1|40
1655163250000|2022-06-13 23:34:10|22174.3|22084.3|22191|22101|22191|22101|22137.2|22047.2|39
1655163260000|2022-06-13 23:34:20|22184.2|22094.2|22222.8|22132.8|22240.7|22150.7|22175.6|22085.6|39
1655163270000|2022-06-13 23:34:30|22227.6|22137.6|22207|22117|22239|22149|22196|22106|39
1655163280000|2022-06-13 23:34:40|22208|22118|22163.8|22073.8|22210.2|22120.2|22158.5|22068.5|39
1655163290000|2022-06-13 23:34:50|22161.3|22071.3|22162.3|22072.3|22164.6|22074.6|22145.9|22055.9|37
1655163300000|2022-06-13 23:35:00|22162.2|22072.2|22199|22109|22199|22109|22160.1|22070.1|38
1655163310000|2022-06-13 23:35:10|22198.6|22108.6|22235.2|22145.2|22256.2|22166.2|22197.3|22107.3|39
1655163320000|2022-06-13 23:35:20|22230.2|22140.2|22250.9|22160.9|22283.1|22193.1|22230.2|22140.2|39
1655163330000|2022-06-13 23:35:30|22248.9|22158.9|22300.4|22210.4|22301.8|22211.8|22245.2|22155.2|40
1655163340000|2022-06-13 23:35:40|22302.3|22212.3|22326.8|22236.8|22349.2|22259.2|22290.1|22200.1|40
1655163350000|2022-06-13 23:35:50|22328.1|22238.1|22301.9|22211.9|22331.9|22241.9|22301.9|22211.9|40
1655163360000|2022-06-13 23:36:00|22305.9|22215.9|22323.1|22233.1|22338.7|22248.7|22303.2|22213.2|39
1655163370000|2022-06-13 23:36:10|22327.6|22237.6|22339.3|22249.3|22350.7|22260.7|22322.3|22232.3|39
1655163380000|2022-06-13 23:36:20|22335|22245|22301.5|22211.5|22340.1|22250.1|22301.5|22211.5|38
1655163390000|2022-06-13 23:36:30|22303.5|22213.5|22260.8|22170.8|22303.5|22213.5|22260.8|22170.8|38
1655163400000|2022-06-13 23:36:40|22261.2|22171.2|22246.4|22156.4|22261.2|22171.2|22246.4|22156.4|38
1655163410000|2022-06-13 23:36:50|22246.5|22156.5|22205.5|22115.5|22246.5|22156.5|22205.5|22115.5|35
1655163420000|2022-06-13 23:37:00|22205|22115|22247.7|22157.7|22250.3|22160.3|22201.1|22111.1|38
1655163430000|2022-06-13 23:37:10|22251.2|22161.2|22203.1|22113.1|22251.2|22161.2|22203.1|22113.1|36
1655163440000|2022-06-13 23:37:20|22202|22112|22217.7|22127.7|22221.5|22131.5|22195.6|22105.6|34
1655163450000|2022-06-13 23:37:30|22218.2|22128.2|22237|22147|22237|22147|22216.4|22126.4|40
1655163460000|2022-06-13 23:37:40|22228|22138|22259.8|22169.8|22266.5|22176.5|22228|22138|39
1655163470000|2022-06-13 23:37:50|22258.4|22168.4|22253.9|22163.9|22259.5|22169.5|22246.8|22156.8|39
1655163480000|2022-06-13 23:38:00|22252.6|22162.6|22221.6|22131.6|22258.3|22168.3|22216.5|22126.5|38
1655163490000|2022-06-13 23:38:10|22219|22129|22212|22122|22219|22129|22206.2|22116.2|38
1655163500000|2022-06-13 23:38:20|22209.3|22119.3|22205.6|22115.6|22214.7|22124.7|22199.9|22109.9|37
1655163510000|2022-06-13 23:38:30|22204.9|22114.9|22210|22120|22210.8|22120.8|22201.9|22111.9|38
1655163520000|2022-06-13 23:38:40|22211.7|22121.7|22203.5|22113.5|22212.4|22122.4|22197.2|22107.2|35
1655163530000|2022-06-13 23:38:50|22203|22113|22218.8|22128.8|22220.4|22130.4|22198.2|22108.2|40
1655163540000|2022-06-13 23:39:00|22222.1|22132.1|22220.3|22130.3|22231.7|22141.7|22216.3|22126.3|40
1655163550000|2022-06-13 23:39:10|22220.2|22130.2|22243.7|22153.7|22243.7|22153.7|22205|22115|38
1655163560000|2022-06-13 23:39:20|22243.6|22153.6|22243|22153|22256.9|22166.9|22238.7|22148.7|36
1655163570000|2022-06-13 23:39:30|22242.3|22152.3|22221.4|22131.4|22250.9|22160.9|22221.4|22131.4|39
1655163580000|2022-06-13 23:39:40|22219.8|22129.8|22209.4|22119.4|22221.3|22131.3|22202.3|22112.3|39
1655163590000|2022-06-13 23:39:50|22210.7|22120.7|22214|22124|22218.4|22128.4|22202.1|22112.1|39
1655163600000|2022-06-13 23:40:00|22214.4|22124.4|22219.2|22129.2|22232|22142|22208.6|22118.6|39
1655163610000|2022-06-13 23:40:10|22222.5|22132.5|22222.9|22132.9|22226.7|22136.7|22219.3|22129.3|35
1655163620000|2022-06-13 23:40:20|22223.1|22133.1|22261.1|22171.1|22261.7|22171.7|22222.1|22132.1|39
1655163630000|2022-06-13 23:40:30|22262.8|22172.8|22289.2|22199.2|22289.2|22199.2|22262.8|22172.8|39
1655163640000|2022-06-13 23:40:40|22290.1|22200.1|22288.6|22198.6|22292.2|22202.2|22271.9|22181.9|40
1655163650000|2022-06-13 23:40:50|22290.9|22200.9|22334.8|22244.8|22343.2|22253.2|22288.3|22198.3|39
1655163660000|2022-06-13 23:41:00|22336.5|22246.5|22326.6|22236.6|22336.5|22246.5|22310.3|22220.3|36
1655163670000|2022-06-13 23:41:10|22326.5|22236.5|22306.8|22216.8|22329.9|22239.9|22306.8|22216.8|37
1655163680000|2022-06-13 23:41:20|22306.3|22216.3|22307.9|22217.9|22313.5|22223.5|22293.4|22203.4|40
1655163690000|2022-06-13 23:41:30|22309.6|22219.6|22289.7|22199.7|22314|22224|22281.7|22191.7|39
1655163700000|2022-06-13 23:41:40|22288.9|22198.9|22310.4|22220.4|22312.2|22222.2|22288.9|22198.9|39
1655163710000|2022-06-13 23:41:50|22310|22220|22318.8|22228.8|22319.9|22229.9|22305.8|22215.8|40
1655163720000|2022-06-13 23:42:00|22319.2|22229.2|22344.8|22254.8|22347|22257|22319.2|22229.2|38
1655163730000|2022-06-13 23:42:10|22345.5|22255.5|22340.8|22250.8|22350.7|22260.7|22339|22249|39
1655163740000|2022-06-13 23:42:20|22341.6|22251.6|22334.8|22244.8|22347.1|22257.1|22330.6|22240.6|39
1655163750000|2022-06-13 23:42:30|22334.3|22244.3|22323.8|22233.8|22338.4|22248.4|22322.3|22232.3|39
1655163760000|2022-06-13 23:42:40|22318|22228|22283.5|22193.5|22318|22228|22278.6|22188.6|38
1655163770000|2022-06-13 23:42:50|22284|22194|22294.2|22204.2|22301|22211|22274|22184|39
1655163780000|2022-06-13 23:43:00|22293|22203|22318.1|22228.1|22318.1|22228.1|22290|22200|38
1655163790000|2022-06-13 23:43:10|22318.5|22228.5|22270.2|22180.2|22320.1|22230.1|22268.8|22178.8|40
1655163800000|2022-06-13 23:43:20|22269.8|22179.8|22268.4|22178.4|22276.8|22186.8|22260.6|22170.6|36
1655163810000|2022-06-13 23:43:30|22267.5|22177.5|22259.1|22169.1|22275|22185|22257|22167|37
1655163820000|2022-06-13 23:43:40|22259.3|22169.3|22264.9|22174.9|22268.4|22178.4|22258|22168|34
1655163830000|2022-06-13 23:43:50|22268.4|22178.4|22262|22172|22285.2|22195.2|22260.4|22170.4|39
1655163840000|2022-06-13 23:44:00|22262.1|22172.1|22251.6|22161.6|22269.8|22179.8|22250.6|22160.6|39
1655163850000|2022-06-13 23:44:10|22252.4|22162.4|22274.6|22184.6|22274.6|22184.6|22252.4|22162.4|33
1655163860000|2022-06-13 23:44:20|22274.5|22184.5|22282.3|22192.3|22298.2|22208.2|22274.5|22184.5|40
1655163870000|2022-06-13 23:44:30|22283|22193|22297.1|22207.1|22297.1|22207.1|22282.1|22192.1|39
1655163880000|2022-06-13 23:44:40|22296.7|22206.7|22292.1|22202.1|22300.8|22210.8|22292.1|22202.1|36
1655163890000|2022-06-13 23:44:50|22290.4|22200.4|22311.4|22221.4|22315.3|22225.3|22286.1|22196.1|40
1655163900000|2022-06-13 23:45:00|22311.1|22221.1|22300.1|22210.1|22311.9|22221.9|22296.2|22206.2|39
1655163910000|2022-06-13 23:45:10|22299.6|22209.6|22331.9|22241.9|22348.7|22258.7|22280.8|22190.8|38
1655163920000|2022-06-13 23:45:20|22334.6|22244.6|22418.4|22328.4|22427|22337|22334.6|22244.6|37
1655163930000|2022-06-13 23:45:30|22419|22329|22402.3|22312.3|22436|22346|22402.3|22312.3|38
1655163940000|2022-06-13 23:45:40|22402.2|22312.2|22448.4|22358.4|22448.4|22358.4|22371.4|22281.4|40
1655163950000|2022-06-13 23:45:50|22455|22365|22455.7|22365.7|22460.1|22370.1|22439|22349|40
1655163960000|2022-06-13 23:46:00|22454.8|22364.8|22445.9|22355.9|22467.9|22377.9|22422.6|22332.6|40
1655163970000|2022-06-13 23:46:10|22446.8|22356.8|22418.6|22328.6|22448|22358|22414.8|22324.8|36
1655163980000|2022-06-13 23:46:20|22417.9|22327.9|22461.9|22371.9|22461.9|22371.9|22416.5|22326.5|39
1655163990000|2022-06-13 23:46:30|22461|22371|22473.4|22383.4|22480|22390|22450.9|22360.9|40
1655164000000|2022-06-13 23:46:40|22479.8|22389.8|22491.8|22401.8|22496.1|22406.1|22473|22383|39
1655164010000|2022-06-13 23:46:50|22492.4|22402.4|22481.2|22391.2|22501.2|22411.2|22476.1|22386.1|39
1655164020000|2022-06-13 23:47:00|22484|22394|22486.3|22396.3|22501.4|22411.4|22484|22394|37
1655164030000|2022-06-13 23:47:10|22477.6|22387.6|22485.3|22395.3|22485.6|22395.6|22463.8|22373.8|38
1655164040000|2022-06-13 23:47:20|22484|22394|22461.9|22371.9|22486.2|22396.2|22461.9|22371.9|36
1655164050000|2022-06-13 23:47:30|22460.9|22370.9|22445.8|22355.8|22460.9|22370.9|22443.8|22353.8|39
1655164060000|2022-06-13 23:47:40|22443.7|22353.7|22430.6|22340.6|22444.6|22354.6|22430.6|22340.6|38
1655164070000|2022-06-13 23:47:50|22429.5|22339.5|22429.8|22339.8|22441.4|22351.4|22428.9|22338.9|38
1655164080000|2022-06-13 23:48:00|22428.9|22338.9|22429.9|22339.9|22430.3|22340.3|22413|22323|35
1655164090000|2022-06-13 23:48:10|22437.5|22347.5|22436.9|22346.9|22449.1|22359.1|22430.2|22340.2|40
1655164100000|2022-06-13 23:48:20|22436.2|22346.2|22451.6|22361.6|22452.4|22362.4|22433.7|22343.7|38
1655164110000|2022-06-13 23:48:30|22451.1|22361.1|22467.9|22377.9|22467.9|22377.9|22449.3|22359.3|38
1655164120000|2022-06-13 23:48:40|22468.9|22378.9|22483.8|22393.8|22483.8|22393.8|22466.4|22376.4|38
1655164130000|2022-06-13 23:48:50|22490.9|22400.9|22481.7|22391.7|22495.4|22405.4|22474.1|22384.1|38
1655164140000|2022-06-13 23:49:00|22484.7|22394.7|22480.2|22390.2|22488.2|22398.2|22475|22385|37
1655164150000|2022-06-13 23:49:10|22483|22393|22470.4|22380.4|22484.6|22394.6|22466.4|22376.4|34
1655164160000|2022-06-13 23:49:20|22472|22382|22482.2|22392.2|22491|22401|22472|22382|38
1655164170000|2022-06-13 23:49:30|22484.3|22394.3|22487.8|22397.8|22488.6|22398.6|22480|22390|35
1655164180000|2022-06-13 23:49:40|22487.6|22397.6|22498.3|22408.3|22504.2|22414.2|22482.1|22392.1|36
1655164190000|2022-06-13 23:49:50|22498.1|22408.1|22513.6|22423.6|22514.2|22424.2|22497.1|22407.1|33
1655164200000|2022-06-13 23:50:00|22516.3|22426.3|22526.1|22436.1|22544.6|22454.6|22516.3|22426.3|35
1655164210000|2022-06-13 23:50:10|22523.2|22433.2|22503.8|22413.8|22525|22435|22503.2|22413.2|37
1655164220000|2022-06-13 23:50:20|22502.6|22412.6|22456.6|22366.6|22502.6|22412.6|22454.9|22364.9|38
1655164230000|2022-06-13 23:50:30|22456.7|22366.7|22463.5|22373.5|22469.4|22379.4|22452.5|22362.5|39
1655164240000|2022-06-13 23:50:40|22461.5|22371.5|22421.9|22331.9|22461.5|22371.5|22419.9|22329.9|36
1655164250000|2022-06-13 23:50:50|22425.1|22335.1|22425.5|22335.5|22429.9|22339.9|22420.3|22330.3|39
1655164260000|2022-06-13 23:51:00|22423.8|22333.8|22415|22325|22427.1|22337.1|22413.6|22323.6|39
1655164270000|2022-06-13 23:51:10|22416|22326|22396.1|22306.1|22423.1|22333.1|22396.1|22306.1|40
1655164280000|2022-06-13 23:51:20|22394.1|22304.1|22420.3|22330.3|22422.4|22332.4|22392|22302|38
1655164290000|2022-06-13 23:51:30|22430.9|22340.9|22458.7|22368.7|22459.3|22369.3|22430.9|22340.9|37
1655164300000|2022-06-13 23:51:40|22458.6|22368.6|22456.6|22366.6|22462.8|22372.8|22456.6|22366.6|36
1655164310000|2022-06-13 23:51:50|22454.2|22364.2|22477.8|22387.8|22477.8|22387.8|22447.1|22357.1|40
1655164320000|2022-06-13 23:52:00|22477.7|22387.7|22476|22386|22484.2|22394.2|22463.6|22373.6|38
1655164330000|2022-06-13 23:52:10|22478.8|22388.8|22498|22408|22500.9|22410.9|22475.8|22385.8|37
1655164340000|2022-06-13 23:52:20|22497.4|22407.4|22461.3|22371.3|22497.4|22407.4|22457.2|22367.2|36
1655164350000|2022-06-13 23:52:30|22461.4|22371.4|22468.7|22378.7|22473.6|22383.6|22456.1|22366.1|39
1655164360000|2022-06-13 23:52:40|22475.1|22385.1|22487|22397|22487|22397|22475.1|22385.1|38
1655164370000|2022-06-13 23:52:50|22488.8|22398.8|22456.6|22366.6|22490.8|22400.8|22456.6|22366.6|36
1655164380000|2022-06-13 23:53:00|22458.7|22368.7|22454.7|22364.7|22461.2|22371.2|22452.2|22362.2|36
1655164390000|2022-06-13 23:53:10|22452|22362|22450.9|22360.9|22455.7|22365.7|22449.6|22359.6|36
1655164400000|2022-06-13 23:53:20|22450.8|22360.8|22453.2|22363.2|22466.1|22376.1|22450.8|22360.8|39
1655164410000|2022-06-13 23:53:30|22454.8|22364.8|22450.3|22360.3|22459|22369|22449.2|22359.2|38
1655164420000|2022-06-13 23:53:40|22450.6|22360.6|22450.5|22360.5|22455.9|22365.9|22448.9|22358.9|37
1655164430000|2022-06-13 23:53:50|22449.4|22359.4|22477.2|22387.2|22484.4|22394.4|22449.4|22359.4|35
1655164440000|2022-06-13 23:54:00|22476.6|22386.6|22475.1|22385.1|22481.6|22391.6|22463.5|22373.5|40
1655164450000|2022-06-13 23:54:10|22476.2|22386.2|22496.4|22406.4|22496.4|22406.4|22471.4|22381.4|38
1655164460000|2022-06-13 23:54:20|22498.9|22408.9|22539.6|22449.6|22540.8|22450.8|22494.7|22404.7|40
1655164470000|2022-06-13 23:54:30|22540|22450|22533.9|22443.9|22541.8|22451.8|22531.1|22441.1|38
1655164480000|2022-06-13 23:54:40|22532.3|22442.3|22536|22446|22538.9|22448.9|22522.9|22432.9|40
1655164490000|2022-06-13 23:54:50|22535.6|22445.6|22530.4|22440.4|22537.8|22447.8|22528.7|22438.7|38
1655164500000|2022-06-13 23:55:00|22533.4|22443.4|22515.5|22425.5|22535.3|22445.3|22513.7|22423.7|38
1655164510000|2022-06-13 23:55:10|22513.1|22423.1|22494.8|22404.8|22514.2|22424.2|22489|22399|39
1655164520000|2022-06-13 23:55:20|22491.8|22401.8|22509.8|22419.8|22520.2|22430.2|22487.9|22397.9|36
1655164530000|2022-06-13 23:55:30|22511.2|22421.2|22490.5|22400.5|22511.4|22421.4|22490.3|22400.3|36
1655164540000|2022-06-13 23:55:40|22491.1|22401.1|22505.6|22415.6|22508.3|22418.3|22491.1|22401.1|40
1655164550000|2022-06-13 23:55:50|22504.8|22414.8|22494|22404|22506.2|22416.2|22492.8|22402.8|37
1655164560000|2022-06-13 23:56:00|22495.2|22405.2|22517|22427|22527.2|22437.2|22495.2|22405.2|41
1655164570000|2022-06-13 23:56:10|22515.2|22425.2|22491.8|22401.8|22515.2|22425.2|22487.6|22397.6|39
1655164580000|2022-06-13 23:56:20|22492.4|22402.4|22486.3|22396.3|22494.4|22404.4|22482.9|22392.9|36
1655164590000|2022-06-13 23:56:30|22487.2|22397.2|22483|22393|22492.3|22402.3|22478.4|22388.4|38
1655164600000|2022-06-13 23:56:40|22482|22392|22487.9|22397.9|22487.9|22397.9|22479|22389|29
1655164610000|2022-06-13 23:56:50|22489.6|22399.6|22484.7|22394.7|22502.5|22412.5|22484.7|22394.7|37
1655164620000|2022-06-13 23:57:00|22485.2|22395.2|22505.8|22415.8|22506.5|22416.5|22485.2|22395.2|34
1655164630000|2022-06-13 23:57:10|22505.9|22415.9|22499.5|22409.5|22506.8|22416.8|22499.5|22409.5|30
1655164640000|2022-06-13 23:57:20|22499.8|22409.8|22474.1|22384.1|22506.4|22416.4|22474.1|22384.1|39
1655164650000|2022-06-13 23:57:30|22473.2|22383.2|22473.2|22383.2|22478.8|22388.8|22466.8|22376.8|36
1655164660000|2022-06-13 23:57:40|22472.5|22382.5|22478.8|22388.8|22482.2|22392.2|22469.7|22379.7|38
1655164670000|2022-06-13 23:57:50|22477.5|22387.5|22463.6|22373.6|22479.3|22389.3|22463.6|22373.6|36
1655164680000|2022-06-13 23:58:00|22462.4|22372.4|22462.2|22372.2|22471|22381|22457.4|22367.4|36
1655164690000|2022-06-13 23:58:10|22461.6|22371.6|22454.2|22364.2|22462.2|22372.2|22453|22363|34
1655164700000|2022-06-13 23:58:20|22455.4|22365.4|22450.3|22360.3|22455.6|22365.6|22442.8|22352.8|35
1655164710000|2022-06-13 23:58:30|22452.7|22362.7|22461.6|22371.6|22462.7|22372.7|22451.2|22361.2|28
1655164720000|2022-06-13 23:58:40|22463.2|22373.2|22458|22368|22467|22377|22454.7|22364.7|39
1655164730000|2022-06-13 23:58:50|22458.4|22368.4|22472.7|22382.7|22472.7|22382.7|22449.7|22359.7|38
1655164740000|2022-06-13 23:59:00|22471.8|22381.8|22478|22388|22479.6|22389.6|22460.1|22370.1|38
1655164750000|2022-06-13 23:59:10|22478.5|22388.5|22462.6|22372.6|22478.5|22388.5|22457.8|22367.8|39
1655164760000|2022-06-13 23:59:20|22463.1|22373.1|22459.1|22369.1|22467.6|22377.6|22454.6|22364.6|40
1655164770000|2022-06-13 23:59:30|22457.8|22367.8|22464.8|22374.8|22467.3|22377.3|22455.1|22365.1|37
1655164780000|2022-06-13 23:59:40|22465.6|22375.6|22489.8|22399.8|22491.3|22401.3|22459.5|22369.5|37
1655164790000|2022-06-13 23:59:50|22490|22400|22500.1|22410.1|22509.5|22419.5|22486.8|22396.8|39
1655164800000|2022-06-14 00:00:00|22500.3|22410.3|22497.3|22407.3|22501.3|22411.3|22488.8|22398.8|40
1655164810000|2022-06-14 00:00:10|22496.2|22406.2|22481.6|22391.6|22500.7|22410.7|22481.6|22391.6|37
1655164820000|2022-06-14 00:00:20|22481.3|22391.3|22475.6|22385.6|22485.3|22395.3|22472|22382|33
1655164830000|2022-06-14 00:00:30|22475.4|22385.4|22439.6|22349.6|22475.4|22385.4|22434.6|22344.6|40
1655164840000|2022-06-14 00:00:40|22436.5|22346.5|22405.9|22315.9|22437.2|22347.2|22405.9|22315.9|39
1655164850000|2022-06-14 00:00:50|22400.1|22310.1|22380.4|22290.4|22405.4|22315.4|22375.8|22285.8|37
1655164860000|2022-06-14 00:01:00|22379.8|22289.8|22349.9|22259.9|22379.8|22289.8|22349.5|22259.5|39
1655164870000|2022-06-14 00:01:10|22351.9|22261.9|22338.7|22248.7|22352.1|22262.1|22338.7|22248.7|38
1655164880000|2022-06-14 00:01:20|22336.3|22246.3|22345|22255|22350|22260|22331.6|22241.6|40
1655164890000|2022-06-14 00:01:30|22345.6|22255.6|22360.9|22270.9|22365.6|22275.6|22345.6|22255.6|39
1655164900000|2022-06-14 00:01:40|22360.3|22270.3|22401.8|22311.8|22402.5|22312.5|22359.8|22269.8|36
1655164910000|2022-06-14 00:01:50|22402.1|22312.1|22445.8|22355.8|22445.8|22355.8|22402.1|22312.1|36
1655164920000|2022-06-14 00:02:00|22446.4|22356.4|22479.1|22389.1|22481.7|22391.7|22445.3|22355.3|38
1655164930000|2022-06-14 00:02:10|22476.8|22386.8|22513.4|22423.4|22524.1|22434.1|22475.4|22385.4|39
1655164940000|2022-06-14 00:02:20|22507.2|22417.2|22483|22393|22507.2|22417.2|22482.4|22392.4|40
1655164950000|2022-06-14 00:02:30|22479.9|22389.9|22485.7|22395.7|22485.7|22395.7|22472.3|22382.3|38
1655164960000|2022-06-14 00:02:40|22484.4|22394.4|22516.4|22426.4|22516.4|22426.4|22484.4|22394.4|40
1655164970000|2022-06-14 00:02:50|22510.9|22420.9|22510.4|22420.4|22512.4|22422.4|22505.5|22415.5|37
1655164980000|2022-06-14 00:03:00|22510.6|22420.6|22456.5|22366.5|22510.6|22420.6|22453.6|22363.6|37
1655164990000|2022-06-14 00:03:10|22456.3|22366.3|22404|22314|22456.3|22366.3|22395.6|22305.6|37
1655165000000|2022-06-14 00:03:20|22396.6|22306.6|22365.8|22275.8|22401.7|22311.7|22365.1|22275.1|38
1655165010000|2022-06-14 00:03:30|22365.5|22275.5|22358.8|22268.8|22368.3|22278.3|22355.3|22265.3|39
1655165020000|2022-06-14 00:03:40|22358.6|22268.6|22389.1|22299.1|22390.2|22300.2|22357.9|22267.9|37
1655165030000|2022-06-14 00:03:50|22390.5|22300.5|22414.3|22324.3|22414.3|22324.3|22386.7|22296.7|39
1655165040000|2022-06-14 00:04:00|22415.5|22325.5|22439|22349|22439.8|22349.8|22409.2|22319.2|39
1655165050000|2022-06-14 00:04:10|22438|22348|22409.5|22319.5|22438.1|22348.1|22409.1|22319.1|39
1655165060000|2022-06-14 00:04:20|22413.8|22323.8|22429.5|22339.5|22429.5|22339.5|22409.2|22319.2|37
1655165070000|2022-06-14 00:04:30|22428.8|22338.8|22428.5|22338.5|22429.2|22339.2|22421.4|22331.4|35
1655165080000|2022-06-14 00:04:40|22425.6|22335.6|22417.9|22327.9|22438.3|22348.3|22417.9|22327.9|38
1655165090000|2022-06-14 00:04:50|22417.3|22327.3|22417.6|22327.6|22419.9|22329.9|22414.7|22324.7|38
1655165100000|2022-06-14 00:05:00|22416.5|22326.5|22420.3|22330.3|22422.6|22332.6|22415.4|22325.4|37
1655165110000|2022-06-14 00:05:10|22420.2|22330.2|22401.4|22311.4|22423.2|22333.2|22399.4|22309.4|34
1655165120000|2022-06-14 00:05:20|22402.5|22312.5|22404.8|22314.8|22408|22318|22393|22303|40
1655165130000|2022-06-14 00:05:30|22403.7|22313.7|22463.1|22373.1|22463.1|22373.1|22390.1|22300.1|36
1655165140000|2022-06-14 00:05:40|22473.8|22383.8|22503.4|22413.4|22511.1|22421.1|22471.6|22381.6|38
1655165150000|2022-06-14 00:05:50|22504.7|22414.7|22490|22400|22508.1|22418.1|22486.5|22396.5|40
1655165160000|2022-06-14 00:06:00|22490.1|22400.1|22523.4|22433.4|22526.1|22436.1|22483.5|22393.5|38
1655165170000|2022-06-14 00:06:10|22523.3|22433.3|22574.8|22484.8|22574.8|22484.8|22520.8|22430.8|40
1655165180000|2022-06-14 00:06:20|22579.8|22489.8|22576.6|22486.6|22589.2|22499.2|22572.6|22482.6|39
1655165190000|2022-06-14 00:06:30|22575.5|22485.5|22566.6|22476.6|22582.1|22492.1|22560.6|22470.6|37
1655165200000|2022-06-14 00:06:40|22564.2|22474.2|22516.3|22426.3|22565.3|22475.3|22512.5|22422.5|38
1655165210000|2022-06-14 00:06:50|22518.4|22428.4|22528.4|22438.4|22532.1|22442.1|22512.6|22422.6|40
1655165220000|2022-06-14 00:07:00|22525.1|22435.1|22514|22424|22526.8|22436.8|22502.6|22412.6|39
1655165230000|2022-06-14 00:07:10|22512.6|22422.6|22543.6|22453.6|22543.6|22453.6|22512.6|22422.6|38
1655165240000|2022-06-14 00:07:20|22540.6|22450.6|22528.7|22438.7|22551.8|22461.8|22527.7|22437.7|40
1655165250000|2022-06-14 00:07:30|22528.4|22438.4|22512.6|22422.6|22534.4|22444.4|22511.6|22421.6|40
1655165260000|2022-06-14 00:07:40|22511|22421|22548.5|22458.5|22548.5|22458.5|22509.4|22419.4|39
1655165270000|2022-06-14 00:07:50|22561.1|22471.1|22573|22483|22578.2|22488.2|22561.1|22471.1|37
1655165280000|2022-06-14 00:08:00|22572.4|22482.4|22561|22471|22572.4|22482.4|22554.2|22464.2|36
1655165290000|2022-06-14 00:08:10|22565.9|22475.9|22567.9|22477.9|22576.1|22486.1|22564.8|22474.8|36
1655165300000|2022-06-14 00:08:20|22567.2|22477.2|22570.3|22480.3|22570.3|22480.3|22555|22465|39
1655165310000|2022-06-14 00:08:30|22575|22485|22593.1|22503.1|22593.1|22503.1|22573|22483|39
1655165320000|2022-06-14 00:08:40|22593.5|22503.5|22594.4|22504.4|22601.9|22511.9|22574.4|22484.4|39
1655165330000|2022-06-14 00:08:50|22592.9|22502.9|22608|22518|22608|22518|22592.9|22502.9|40
1655165340000|2022-06-14 00:09:00|22606.6|22516.6|22674.1|22584.1|22674.1|22584.1|22603.3|22513.3|39
1655165350000|2022-06-14 00:09:10|22680.6|22590.6|22693.3|22603.3|22733.8|22643.8|22680.6|22590.6|39
1655165360000|2022-06-14 00:09:20|22683.4|22593.4|22680.3|22590.3|22687.3|22597.3|22667.7|22577.7|39
1655165370000|2022-06-14 00:09:30|22680.1|22590.1|22718.5|22628.5|22722.6|22632.6|22677.5|22587.5|38
1655165380000|2022-06-14 00:09:40|22718.6|22628.6|22754.1|22664.1|22764.8|22674.8|22718.6|22628.6|38
1655165390000|2022-06-14 00:09:50|22755.3|22665.3|22761.9|22671.9|22769.3|22679.3|22743.4|22653.4|39
1655165400000|2022-06-14 00:10:00|22764.5|22674.5|22779.5|22689.5|22780.5|22690.5|22748.2|22658.2|40
1655165410000|2022-06-14 00:10:10|22779.8|22689.8|22787.8|22697.8|22792.9|22702.9|22779.2|22689.2|39
1655165420000|2022-06-14 00:10:20|22788.9|22698.9|22780.5|22690.5|22802.5|22712.5|22779.2|22689.2|36
1655165430000|2022-06-14 00:10:30|22779.3|22689.3|22745.2|22655.2|22779.3|22689.3|22732|22642|40
1655165440000|2022-06-14 00:10:40|22743.8|22653.8|22734|22644|22747.3|22657.3|22731|22641|37
1655165450000|2022-06-14 00:10:50|22730.9|22640.9|22702.6|22612.6|22734.3|22644.3|22702.6|22612.6|40
1655165460000|2022-06-14 00:11:00|22702|22612|22738.5|22648.5|22747.7|22657.7|22701|22611|38
1655165470000|2022-06-14 00:11:10|22743.1|22653.1|22735.9|22645.9|22743.3|22653.3|22716.3|22626.3|39
1655165480000|2022-06-14 00:11:20|22740.5|22650.5|22707.1|22617.1|22742.5|22652.5|22707.1|22617.1|39
1655165490000|2022-06-14 00:11:30|22707|22617|22684.3|22594.3|22707|22617|22679.8|22589.8|35
1655165500000|2022-06-14 00:11:40|22686|22596|22674.5|22584.5|22693|22603|22671.5|22581.5|37
1655165510000|2022-06-14 00:11:50|22674.7|22584.7|22675.9|22585.9|22686.6|22596.6|22672.8|22582.8|36
1655165520000|2022-06-14 00:12:00|22675.2|22585.2|22692.5|22602.5|22695.2|22605.2|22675.2|22585.2|37
1655165530000|2022-06-14 00:12:10|22694|22604|22687.8|22597.8|22694|22604|22681.7|22591.7|36
1655165540000|2022-06-14 00:12:20|22687.2|22597.2|22687|22597|22688.8|22598.8|22681.9|22591.9|37
1655165550000|2022-06-14 00:12:30|22690.2|22600.2|22725.5|22635.5|22732.2|22642.2|22686.8|22596.8|36
1655165560000|2022-06-14 00:12:40|22723.5|22633.5|22696.7|22606.7|22726.9|22636.9|22694.8|22604.8|37
1655165570000|2022-06-14 00:12:50|22697.9|22607.9|22709.7|22619.7|22719.1|22629.1|22695|22605|36
1655165580000|2022-06-14 00:13:00|22705.2|22615.2|22698.8|22608.8|22705.2|22615.2|22696.4|22606.4|38
1655165590000|2022-06-14 00:13:10|22699.6|22609.6|22726.7|22636.7|22726.7|22636.7|22696|22606|39
1655165600000|2022-06-14 00:13:20|22729.4|22639.4|22708.1|22618.1|22738.7|22648.7|22708.1|22618.1|37
1655165610000|2022-06-14 00:13:30|22708.6|22618.6|22707.9|22617.9|22719|22629|22705.5|22615.5|38
1655165620000|2022-06-14 00:13:40|22706.1|22616.1|22693.6|22603.6|22714.2|22624.2|22693.6|22603.6|35
1655165630000|2022-06-14 00:13:50|22697.2|22607.2|22684.8|22594.8|22697.6|22607.6|22682.7|22592.7|38
1655165640000|2022-06-14 00:14:00|22689.2|22599.2|22729.2|22639.2|22731|22641|22689.2|22599.2|36
1655165650000|2022-06-14 00:14:10|22727.9|22637.9|22728.1|22638.1|22735.2|22645.2|22720.6|22630.6|39
1655165660000|2022-06-14 00:14:20|22724.2|22634.2|22720|22630|22733.8|22643.8|22714.1|22624.1|38
1655165670000|2022-06-14 00:14:30|22717.7|22627.7|22736.6|22646.6|22740.5|22650.5|22716.7|22626.7|37
1655165680000|2022-06-14 00:14:40|22735.6|22645.6|22730.6|22640.6|22743.4|22653.4|22729.9|22639.9|36
1655165690000|2022-06-14 00:14:50|22729.3|22639.3|22716|22626|22731.8|22641.8|22714.3|22624.3|38
1655165700000|2022-06-14 00:15:00|22716.2|22626.2|22701.8|22611.8|22716.4|22626.4|22697.1|22607.1|38
1655165710000|2022-06-14 00:15:10|22705.3|22615.3|22671.8|22581.8|22706.9|22616.9|22671.8|22581.8|38
1655165720000|2022-06-14 00:15:20|22672|22582|22633.3|22543.3|22677|22587|22632.4|22542.4|38
1655165730000|2022-06-14 00:15:30|22634|22544|22624|22534|22634|22544|22623.7|22533.7|36
1655165740000|2022-06-14 00:15:40|22623.9|22533.9|22603.6|22513.6|22625.6|22535.6|22603.6|22513.6|34
1655165750000|2022-06-14 00:15:50|22604.4|22514.4|22594.1|22504.1|22607|22517|22588.5|22498.5|40
1655165760000|2022-06-14 00:16:00|22593.8|22503.8|22555.3|22465.3|22597.7|22507.7|22555.3|22465.3|39
1655165770000|2022-06-14 00:16:10|22555.2|22465.2|22543.1|22453.1|22571.5|22481.5|22543.1|22453.1|40
1655165780000|2022-06-14 00:16:20|22539.6|22449.6|22524.3|22434.3|22541.1|22451.1|22521.1|22431.1|39
1655165790000|2022-06-14 00:16:30|22524.7|22434.7|22498.3|22408.3|22527.9|22437.9|22498.3|22408.3|39
1655165800000|2022-06-14 00:16:40|22503|22413|22530.3|22440.3|22532.7|22442.7|22503|22413|39
1655165810000|2022-06-14 00:16:50|22534.7|22444.7|22537.3|22447.3|22537.5|22447.5|22517.6|22427.6|36
1655165820000|2022-06-14 00:17:00|22541.5|22451.5|22522.7|22432.7|22557.1|22467.1|22522.7|22432.7|35
1655165830000|2022-06-14 00:17:10|22522.5|22432.5|22489.3|22399.3|22522.5|22432.5|22486.5|22396.5|37
1655165840000|2022-06-14 00:17:20|22490.1|22400.1|22476|22386|22494.1|22404.1|22472|22382|40
1655165850000|2022-06-14 00:17:30|22479.7|22389.7|22499.9|22409.9|22500.9|22410.9|22479.7|22389.7|30
1655165860000|2022-06-14 00:17:40|22501|22411|22525.9|22435.9|22527.1|22437.1|22501|22411|33
1655165870000|2022-06-14 00:17:50|22526.9|22436.9|22512.4|22422.4|22526.9|22436.9|22512.1|22422.1|31
1655165880000|2022-06-14 00:18:00|22512.3|22422.3|22540.4|22450.4|22540.4|22450.4|22512.3|22422.3|29
1655165890000|2022-06-14 00:18:10|22543.1|22453.1|22546.7|22456.7|22554.7|22464.7|22532.9|22442.9|32
1655165900000|2022-06-14 00:18:20|22546.8|22456.8|22555.1|22465.1|22555.1|22465.1|22540.2|22450.2|33
1655165910000|2022-06-14 00:18:30|22554.8|22464.8|22564.6|22474.6|22567.7|22477.7|22554.7|22464.7|37
1655165920000|2022-06-14 00:18:40|22565.1|22475.1|22544|22454|22565.1|22475.1|22543.7|22453.7|38
1655165930000|2022-06-14 00:18:50|22543|22453|22528.6|22438.6|22545.2|22455.2|22526.4|22436.4|30
1655165940000|2022-06-14 00:19:00|22528.1|22438.1|22525.3|22435.3|22533.9|22443.9|22522.3|22432.3|36
1655165950000|2022-06-14 00:19:10|22526.2|22436.2|22557.5|22467.5|22558.1|22468.1|22526|22436|37
1655165960000|2022-06-14 00:19:20|22556.3|22466.3|22521.2|22431.2|22557.2|22467.2|22520.8|22430.8|38
1655165970000|2022-06-14 00:19:30|22521.5|22431.5|22508.1|22418.1|22525|22435|22507.3|22417.3|38
1655165980000|2022-06-14 00:19:40|22512.5|22422.5|22513.6|22423.6|22515.5|22425.5|22502.6|22412.6|35
1655165990000|2022-06-14 00:19:50|22511.5|22421.5|22557.8|22467.8|22559.2|22469.2|22506|22416|41
1655166000000|2022-06-14 00:20:00|22559.6|22469.6|22516.3|22426.3|22562.1|22472.1|22516.3|22426.3|36
1655166010000|2022-06-14 00:20:10|22515.6|22425.6|22491.7|22401.7|22515.6|22425.6|22483.9|22393.9|39
1655166020000|2022-06-14 00:20:20|22492.4|22402.4|22501.5|22411.5|22501.6|22411.6|22490.8|22400.8|37
1655166030000|2022-06-14 00:20:30|22500.8|22410.8|22501.2|22411.2|22501.7|22411.7|22490.4|22400.4|40
1655166040000|2022-06-14 00:20:40|22502.2|22412.2|22493.5|22403.5|22502.2|22412.2|22486.3|22396.3|36
1655166050000|2022-06-14 00:20:50|22490.2|22400.2|22483.2|22393.2|22490.2|22400.2|22475.5|22385.5|39
1655166060000|2022-06-14 00:21:00|22481.4|22391.4|22473.7|22383.7|22493.4|22403.4|22473.7|22383.7|38
1655166070000|2022-06-14 00:21:10|22472.1|22382.1|22467|22377|22475.1|22385.1|22465.8|22375.8|37
1655166080000|2022-06-14 00:21:20|22467.4|22377.4|22461.6|22371.6|22483.8|22393.8|22461.6|22371.6|38
1655166090000|2022-06-14 00:21:30|22463.5|22373.5|22445.5|22355.5|22466.8|22376.8|22442.4|22352.4|38
1655166100000|2022-06-14 00:21:40|22438.9|22348.9|22412|22322|22439|22349|22405.1|22315.1|38
1655166110000|2022-06-14 00:21:50|22411.7|22321.7|22418.5|22328.5|22427.6|22337.6|22398.1|22308.1|38
1655166120000|2022-06-14 00:22:00|22420.1|22330.1|22465.1|22375.1|22467.6|22377.6|22415.7|22325.7|39
1655166130000|2022-06-14 00:22:10|22467.2|22377.2|22457.3|22367.3|22467.2|22377.2|22448.3|22358.3|34
1655166140000|2022-06-14 00:22:20|22456.7|22366.7|22442.7|22352.7|22457.8|22367.8|22440.9|22350.9|32
1655166150000|2022-06-14 00:22:30|22442.1|22352.1|22443.5|22353.5|22448.9|22358.9|22438.1|22348.1|31
1655166160000|2022-06-14 00:22:40|22443.6|22353.6|22445.5|22355.5|22448|22358|22443.6|22353.6|33
1655166170000|2022-06-14 00:22:50|22445.4|22355.4|22449.1|22359.1|22449.4|22359.4|22445|22355|17
1655166180000|2022-06-14 00:23:00|22447.7|22357.7|22458.2|22368.2|22458.2|22368.2|22447.7|22357.7|38
1655166190000|2022-06-14 00:23:10|22458|22368|22443.9|22353.9|22458|22368|22440.6|22350.6|37
1655166200000|2022-06-14 00:23:20|22443.1|22353.1|22449.2|22359.2|22451.7|22361.7|22439.6|22349.6|38
1655166210000|2022-06-14 00:23:30|22449|22359|22454.3|22364.3|22458.3|22368.3|22448.2|22358.2|37
1655166220000|2022-06-14 00:23:40|22455.2|22365.2|22441.5|22351.5|22459.4|22369.4|22440.9|22350.9|34
1655166230000|2022-06-14 00:23:50|22441.7|22351.7|22424.4|22334.4|22443.1|22353.1|22416.5|22326.5|38
1655166240000|2022-06-14 00:24:00|22427.4|22337.4|22411.7|22321.7|22429.4|22339.4|22408.8|22318.8|37
1655166250000|2022-06-14 00:24:10|22410.5|22320.5|22365.7|22275.7|22410.5|22320.5|22359.7|22269.7|38
1655166260000|2022-06-14 00:24:20|22363.3|22273.3|22363.9|22273.9|22369.7|22279.7|22350.4|22260.4|39
1655166270000|2022-06-14 00:24:30|22364.4|22274.4|22385.6|22295.6|22391.5|22301.5|22363.4|22273.4|36
1655166280000|2022-06-14 00:24:40|22386.4|22296.4|22388.8|22298.8|22389.3|22299.3|22380|22290|38
1655166290000|2022-06-14 00:24:50|22388.4|22298.4|22362.2|22272.2|22392.2|22302.2|22360.5|22270.5|38
1655166300000|2022-06-14 00:25:00|22362.3|22272.3|22354.8|22264.8|22362.4|22272.4|22352.4|22262.4|39
1655166310000|2022-06-14 00:25:10|22353.8|22263.8|22328|22238|22353.8|22263.8|22324.4|22234.4|39
1655166320000|2022-06-14 00:25:20|22326.4|22236.4|22310.5|22220.5|22326.4|22236.4|22307.7|22217.7|38
1655166330000|2022-06-14 00:25:30|22308.4|22218.4|22291.4|22201.4|22308.4|22218.4|22288.9|22198.9|36
1655166340000|2022-06-14 00:25:40|22291.5|22201.5|22298.3|22208.3|22306.4|22216.4|22291.5|22201.5|38
1655166350000|2022-06-14 00:25:50|22293.8|22203.8|22290.7|22200.7|22299.6|22209.6|22287.4|22197.4|39
1655166360000|2022-06-14 00:26:00|22291.5|22201.5|22291.6|22201.6|22302.3|22212.3|22285|22195|40
1655166370000|2022-06-14 00:26:10|22299.4|22209.4|22283.2|22193.2|22302.8|22212.8|22280.6|22190.6|40
1655166380000|2022-06-14 00:26:20|22284.9|22194.9|22272.4|22182.4|22285.1|22195.1|22272.3|22182.3|39
1655166390000|2022-06-14 00:26:30|22272.8|22182.8|22292.2|22202.2|22292.2|22202.2|22272.8|22182.8|39
1655166400000|2022-06-14 00:26:40|22290.4|22200.4|22275|22185|22290.4|22200.4|22274.1|22184.1|39
1655166410000|2022-06-14 00:26:50|22274.1|22184.1|22277.8|22187.8|22284.6|22194.6|22273.7|22183.7|37
1655166420000|2022-06-14 00:27:00|22275.5|22185.5|22303.9|22213.9|22304.3|22214.3|22275.5|22185.5|36
1655166430000|2022-06-14 00:27:10|22303.4|22213.4|22308.9|22218.9|22308.9|22218.9|22294.8|22204.8|35
1655166440000|2022-06-14 00:27:20|22310.2|22220.2|22309.5|22219.5|22312.4|22222.4|22305.7|22215.7|36
1655166450000|2022-06-14 00:27:30|22310|22220|22307|22217|22312|22222|22307|22217|26
1655166460000|2022-06-14 00:27:40|22303.1|22213.1|22279.2|22189.2|22303.1|22213.1|22278.5|22188.5|38
1655166470000|2022-06-14 00:27:50|22279.3|22189.3|22289.4|22199.4|22290.5|22200.5|22278.4|22188.4|35
1655166480000|2022-06-14 00:28:00|22291|22201|22299.5|22209.5|22312.3|22222.3|22291|22201|38
1655166490000|2022-06-14 00:28:10|22300.3|22210.3|22307.6|22217.6|22308|22218|22297.1|22207.1|38
1655166500000|2022-06-14 00:28:20|22309.8|22219.8|22323.8|22233.8|22323.8|22233.8|22309.2|22219.2|39
1655166510000|2022-06-14 00:28:30|22324.6|22234.6|22337.5|22247.5|22337.5|22247.5|22324.6|22234.6|37
1655166520000|2022-06-14 00:28:40|22338.7|22248.7|22317.6|22227.6|22341.5|22251.5|22315.7|22225.7|38
1655166530000|2022-06-14 00:28:50|22317.4|22227.4|22302|22212|22317.4|22227.4|22298.5|22208.5|38
1655166540000|2022-06-14 00:29:00|22304.3|22214.3|22292|22202|22312|22222|22292|22202|36
1655166550000|2022-06-14 00:29:10|22292.9|22202.9|22341|22251|22341.3|22251.3|22290.8|22200.8|36
1655166560000|2022-06-14 00:29:20|22342.6|22252.6|22339.6|22249.6|22352.3|22262.3|22339.6|22249.6|40
1655166570000|2022-06-14 00:29:30|22340|22250|22336.1|22246.1|22340|22250|22335|22245|35
1655166580000|2022-06-14 00:29:40|22337.3|22247.3|22340|22250|22340.5|22250.5|22330.5|22240.5|35
1655166590000|2022-06-14 00:29:50|22341.2|22251.2|22325.1|22235.1|22345.3|22255.3|22324.8|22234.8|38
1655166600000|2022-06-14 00:30:00|22325.5|22235.5|22322.9|22232.9|22333.7|22243.7|22321.1|22231.1|37
1655166610000|2022-06-14 00:30:10|22322.3|22232.3|22321.2|22231.2|22322.9|22232.9|22319.3|22229.3|38
1655166620000|2022-06-14 00:30:20|22319.5|22229.5|22291.3|22201.3|22321.2|22231.2|22291.3|22201.3|38
1655166630000|2022-06-14 00:30:30|22289.8|22199.8|22278.4|22188.4|22298.9|22208.9|22278.4|22188.4|39
1655166640000|2022-06-14 00:30:40|22278.9|22188.9|22279.5|22189.5|22284.2|22194.2|22277.1|22187.1|40
1655166650000|2022-06-14 00:30:50|22277.7|22187.7|22290.8|22200.8|22290.8|22200.8|22276|22186|39
1655166660000|2022-06-14 00:31:00|22290.1|22200.1|22328.7|22238.7|22328.7|22238.7|22290.1|22200.1|39
1655166670000|2022-06-14 00:31:10|22329.1|22239.1|22329.8|22239.8|22329.9|22239.9|22316.7|22226.7|39
1655166680000|2022-06-14 00:31:20|22330.2|22240.2|22339|22249|22341.7|22251.7|22327.1|22237.1|37
1655166690000|2022-06-14 00:31:30|22340|22250|22346.4|22256.4|22357.1|22267.1|22339.6|22249.6|36
1655166700000|2022-06-14 00:31:40|22349.4|22259.4|22352.2|22262.2|22354.3|22264.3|22345.9|22255.9|39
1655166710000|2022-06-14 00:31:50|22353.2|22263.2|22351.2|22261.2|22353.2|22263.2|22348.3|22258.3|35
1655166720000|2022-06-14 00:32:00|22352|22262|22397.6|22307.6|22397.6|22307.6|22351.2|22261.2|39
1655166730000|2022-06-14 00:32:10|22397.7|22307.7|22412.9|22322.9|22413.5|22323.5|22396.3|22306.3|39
1655166740000|2022-06-14 00:32:20|22414.2|22324.2|22424.9|22334.9|22424.9|22334.9|22398.9|22308.9|38
1655166750000|2022-06-14 00:32:30|22426.6|22336.6|22404.3|22314.3|22439.5|22349.5|22404|22314|38
1655166760000|2022-06-14 00:32:40|22403.4|22313.4|22414|22324|22416.3|22326.3|22402.7|22312.7|37
1655166770000|2022-06-14 00:32:50|22415.9|22325.9|22432.5|22342.5|22437.6|22347.6|22415.1|22325.1|37
1655166780000|2022-06-14 00:33:00|22431.8|22341.8|22448.8|22358.8|22456|22366|22419.8|22329.8|40
1655166790000|2022-06-14 00:33:10|22449.1|22359.1|22426.6|22336.6|22451.3|22361.3|22422.2|22332.2|40
1655166800000|2022-06-14 00:33:20|22424.8|22334.8|22414.3|22324.3|22430|22340|22414.3|22324.3|38
1655166810000|2022-06-14 00:33:30|22414.2|22324.2|22412.5|22322.5|22420.1|22330.1|22409.4|22319.4|39
1655166820000|2022-06-14 00:33:40|22412.9|22322.9|22406.9|22316.9|22417.4|22327.4|22406.9|22316.9|34
1655166830000|2022-06-14 00:33:50|22407.9|22317.9|22393.3|22303.3|22408.4|22318.4|22390.9|22300.9|37
1655166840000|2022-06-14 00:34:00|22393.7|22303.7|22414.4|22324.4|22427.8|22337.8|22393.7|22303.7|37
1655166850000|2022-06-14 00:34:10|22410.9|22320.9|22447.8|22357.8|22447.8|22357.8|22408.5|22318.5|38
1655166860000|2022-06-14 00:34:20|22448.9|22358.9|22460.7|22370.7|22461.4|22371.4|22444.6|22354.6|37
1655166870000|2022-06-14 00:34:30|22461.6|22371.6|22473.3|22383.3|22476.4|22386.4|22461.6|22371.6|36
1655166880000|2022-06-14 00:34:40|22473.1|22383.1|22458.8|22368.8|22476.1|22386.1|22458.8|22368.8|38
1655166890000|2022-06-14 00:34:50|22455.4|22365.4|22450.6|22360.6|22455.4|22365.4|22446.8|22356.8|38
1655166900000|2022-06-14 00:35:00|22450|22360|22453.4|22363.4|22466.7|22376.7|22450|22360|36
1655166910000|2022-06-14 00:35:10|22453.8|22363.8|22460.5|22370.5|22460.5|22370.5|22441.3|22351.3|36
1655166920000|2022-06-14 00:35:20|22465.7|22375.7|22476.1|22386.1|22476.1|22386.1|22465.7|22375.7|31
1655166930000|2022-06-14 00:35:30|22470.6|22380.6|22430.7|22340.7|22470.6|22380.6|22429.4|22339.4|38
1655166940000|2022-06-14 00:35:40|22425.1|22335.1|22430.7|22340.7|22430.7|22340.7|22418|22328|39
1655166950000|2022-06-14 00:35:50|22431.3|22341.3|22427.9|22337.9|22431.3|22341.3|22419.3|22329.3|38
1655166960000|2022-06-14 00:36:00|22432.1|22342.1|22423.9|22333.9|22434.2|22344.2|22412|22322|39
1655166970000|2022-06-14 00:36:10|22425.2|22335.2|22413.9|22323.9|22431.7|22341.7|22409.3|22319.3|35
1655166980000|2022-06-14 00:36:20|22410|22320|22414.1|22324.1|22416.1|22326.1|22404|22314|35
1655166990000|2022-06-14 00:36:30|22415|22325|22411.9|22321.9|22417|22327|22411|22321|28
1655167000000|2022-06-14 00:36:40|22411.8|22321.8|22415.8|22325.8|22415.8|22325.8|22410.2|22320.2|34
1655167010000|2022-06-14 00:36:50|22416.1|22326.1|22428.5|22338.5|22432.8|22342.8|22416.1|22326.1|36
1655167020000|2022-06-14 00:37:00|22427.6|22337.6|22456|22366|22470.4|22380.4|22425.4|22335.4|39
1655167030000|2022-06-14 00:37:10|22455.3|22365.3|22431.9|22341.9|22459.9|22369.9|22430.9|22340.9|39
1655167040000|2022-06-14 00:37:20|22431.3|22341.3|22413.1|22323.1|22437|22347|22413.1|22323.1|36
1655167050000|2022-06-14 00:37:30|22412.9|22322.9|22394.3|22304.3|22412.9|22322.9|22391.2|22301.2|35
1655167060000|2022-06-14 00:37:40|22393.9|22303.9|22379.3|22289.3|22393.9|22303.9|22378.7|22288.7|39
1655167070000|2022-06-14 00:37:50|22382.6|22292.6|22380.7|22290.7|22388.4|22298.4|22379.6|22289.6|36
1655167080000|2022-06-14 00:38:00|22380.5|22290.5|22375.1|22285.1|22390.7|22300.7|22366.7|22276.7|38
1655167090000|2022-06-14 00:38:10|22373.1|22283.1|22372.2|22282.2|22376.6|22286.6|22365.8|22275.8|35
1655167100000|2022-06-14 00:38:20|22371.3|22281.3|22362.1|22272.1|22371.3|22281.3|22356.1|22266.1|37
1655167110000|2022-06-14 00:38:30|22363.3|22273.3|22345|22255|22363.3|22273.3|22345|22255|36
1655167120000|2022-06-14 00:38:40|22346.5|22256.5|22336|22246|22346.5|22256.5|22333.1|22243.1|29
1655167130000|2022-06-14 00:38:50|22336.7|22246.7|22343.2|22253.2|22343.2|22253.2|22332.5|22242.5|37
1655167140000|2022-06-14 00:39:00|22341.1|22251.1|22334|22244|22341.1|22251.1|22333.2|22243.2|38
1655167150000|2022-06-14 00:39:10|22332.8|22242.8|22314.3|22224.3|22334|22244|22314.3|22224.3|36
1655167160000|2022-06-14 00:39:20|22314.5|22224.5|22301|22211|22314.5|22224.5|22297.7|22207.7|34
1655167170000|2022-06-14 00:39:30|22304.9|22214.9|22309.8|22219.8|22321.4|22231.4|22304.9|22214.9|39
1655167180000|2022-06-14 00:39:40|22306|22216|22296|22206|22307.4|22217.4|22292.1|22202.1|34
1655167190000|2022-06-14 00:39:50|22293.2|22203.2|22277.4|22187.4|22297.3|22207.3|22274.8|22184.8|38
1655167200000|2022-06-14 00:40:00|22276.2|22186.2|22303.5|22213.5|22306.1|22216.1|22273.4|22183.4|40
1655167210000|2022-06-14 00:40:10|22301.2|22211.2|22299.7|22209.7|22302|22212|22282.5|22192.5|40
1655167220000|2022-06-14 00:40:20|22299.9|22209.9|22298.9|22208.9|22302.2|22212.2|22293.5|22203.5|37
1655167230000|2022-06-14 00:40:30|22300.4|22210.4|22299.8|22209.8|22302.6|22212.6|22297.5|22207.5|35
1655167240000|2022-06-14 00:40:40|22293.4|22203.4|22253.5|22163.5|22293.4|22203.4|22253.4|22163.4|37
1655167250000|2022-06-14 00:40:50|22253.3|22163.3|22251.1|22161.1|22263.7|22173.7|22249.6|22159.6|38
1655167260000|2022-06-14 00:41:00|22252.9|22162.9|22278|22188|22286.5|22196.5|22248.6|22158.6|38
1655167270000|2022-06-14 00:41:10|22281.3|22191.3|22317|22227|22324.5|22234.5|22281.1|22191.1|37
1655167280000|2022-06-14 00:41:20|22314.2|22224.2|22308.4|22218.4|22328|22238|22308.4|22218.4|37
1655167290000|2022-06-14 00:41:30|22307.9|22217.9|22306.6|22216.6|22312.6|22222.6|22302.8|22212.8|39
1655167300000|2022-06-14 00:41:40|22304.1|22214.1|22306.5|22216.5|22315.9|22225.9|22304.1|22214.1|40
1655167310000|2022-06-14 00:41:50|22308.1|22218.1|22298.6|22208.6|22308.8|22218.8|22294.5|22204.5|36
1655167320000|2022-06-14 00:42:00|22297.9|22207.9|22336.8|22246.8|22336.8|22246.8|22297.9|22207.9|39
1655167330000|2022-06-14 00:42:10|22338.5|22248.5|22350.4|22260.4|22350.4|22260.4|22332.4|22242.4|36
1655167340000|2022-06-14 00:42:20|22349.9|22259.9|22335.4|22245.4|22351.5|22261.5|22334.8|22244.8|39
1655167350000|2022-06-14 00:42:30|22334.8|22244.8|22336.6|22246.6|22338.5|22248.5|22330|22240|38
1655167360000|2022-06-14 00:42:40|22335.8|22245.8|22300.5|22210.5|22337.2|22247.2|22299.4|22209.4|37
1655167370000|2022-06-14 00:42:50|22300.6|22210.6|22331|22241|22335.3|22245.3|22295.8|22205.8|39
1655167380000|2022-06-14 00:43:00|22330.1|22240.1|22374.1|22284.1|22403.6|22313.6|22330.1|22240.1|39
1655167390000|2022-06-14 00:43:10|22377.3|22287.3|22381.7|22291.7|22394.6|22304.6|22374.2|22284.2|38
1655167400000|2022-06-14 00:43:20|22382.1|22292.1|22387.3|22297.3|22395|22305|22372.9|22282.9|39
1655167410000|2022-06-14 00:43:30|22386.2|22296.2|22385.6|22295.6|22387.1|22297.1|22380.9|22290.9|36
1655167420000|2022-06-14 00:43:40|22384.6|22294.6|22393.1|22303.1|22393.1|22303.1|22379.5|22289.5|38
1655167430000|2022-06-14 00:43:50|22393.4|22303.4|22379.8|22289.8|22395.3|22305.3|22379.1|22289.1|34
1655167440000|2022-06-14 00:44:00|22378.7|22288.7|22374.3|22284.3|22378.7|22288.7|22365|22275|37
1655167450000|2022-06-14 00:44:10|22374.8|22284.8|22406.6|22316.6|22413.6|22323.6|22374.8|22284.8|40
1655167460000|2022-06-14 00:44:20|22405.4|22315.4|22413.3|22323.3|22413.3|22323.3|22394.5|22304.5|39
1655167470000|2022-06-14 00:44:30|22409.8|22319.8|22395.6|22305.6|22411.3|22321.3|22392.9|22302.9|38
1655167480000|2022-06-14 00:44:40|22395.9|22305.9|22400.6|22310.6|22405.4|22315.4|22395.4|22305.4|32
1655167490000|2022-06-14 00:44:50|22401.4|22311.4|22380.9|22290.9|22402.6|22312.6|22380.9|22290.9|38
1655167500000|2022-06-14 00:45:00|22380|22290|22362.1|22272.1|22380|22290|22360.2|22270.2|34
1655167510000|2022-06-14 00:45:10|22360.9|22270.9|22334.7|22244.7|22366.5|22276.5|22334.7|22244.7|35
1655167520000|2022-06-14 00:45:20|22335.6|22245.6|22315.6|22225.6|22338.4|22248.4|22314.7|22224.7|38
1655167530000|2022-06-14 00:45:30|22313.1|22223.1|22301.7|22211.7|22313.6|22223.6|22294.4|22204.4|40
1655167540000|2022-06-14 00:45:40|22301.5|22211.5|22300.4|22210.4|22306.1|22216.1|22294.8|22204.8|40
1655167550000|2022-06-14 00:45:50|22304.3|22214.3|22303.4|22213.4|22306.1|22216.1|22301.9|22211.9|33
1655167560000|2022-06-14 00:46:00|22303.1|22213.1|22308.9|22218.9|22316.3|22226.3|22303.1|22213.1|36
1655167570000|2022-06-14 00:46:10|22310|22220|22303.6|22213.6|22310|22220|22296.1|22206.1|36
1655167580000|2022-06-14 00:46:20|22303.2|22213.2|22286.2|22196.2|22303.2|22213.2|22284.9|22194.9|37
1655167590000|2022-06-14 00:46:30|22276.9|22186.9|22297.2|22207.2|22297.2|22207.2|22271|22181|39
1655167600000|2022-06-14 00:46:40|22299.3|22209.3|22290.6|22200.6|22299.3|22209.3|22287.9|22197.9|39
1655167610000|2022-06-14 00:46:50|22290.8|22200.8|22313.7|22223.7|22315.5|22225.5|22290.2|22200.2|39
1655167620000|2022-06-14 00:47:00|22310|22220|22330.4|22240.4|22331.4|22241.4|22308.6|22218.6|39
1655167630000|2022-06-14 00:47:10|22330|22240|22300.4|22210.4|22334.9|22244.9|22291.1|22201.1|37
1655167640000|2022-06-14 00:47:20|22299.8|22209.8|22302.2|22212.2|22306.9|22216.9|22298.9|22208.9|34
1655167650000|2022-06-14 00:47:30|22301.3|22211.3|22309.1|22219.1|22310.8|22220.8|22300.7|22210.7|36
1655167660000|2022-06-14 00:47:40|22309.9|22219.9|22302.4|22212.4|22316.4|22226.4|22299.1|22209.1|35
1655167670000|2022-06-14 00:47:50|22300.2|22210.2|22293.8|22203.8|22303.5|22213.5|22293.8|22203.8|35
1655167680000|2022-06-14 00:48:00|22292.3|22202.3|22284.3|22194.3|22303.7|22213.7|22284.3|22194.3|37
1655167690000|2022-06-14 00:48:10|22277.3|22187.3|22268.7|22178.7|22287.7|22197.7|22263.5|22173.5|39
1655167700000|2022-06-14 00:48:20|22268|22178|22247.2|22157.2|22271.6|22181.6|22247.2|22157.2|40
1655167710000|2022-06-14 00:48:30|22248.9|22158.9|22274.9|22184.9|22275.5|22185.5|22247.6|22157.6|36
1655167720000|2022-06-14 00:48:40|22274.5|22184.5|22278.4|22188.4|22293.4|22203.4|22264.6|22174.6|39
1655167730000|2022-06-14 00:48:50|22277.5|22187.5|22260.9|22170.9|22277.5|22187.5|22256.6|22166.6|36
1655167740000|2022-06-14 00:49:00|22259.7|22169.7|22268.1|22178.1|22283.7|22193.7|22258.4|22168.4|36
1655167750000|2022-06-14 00:49:10|22265.4|22175.4|22269.8|22179.8|22283.1|22193.1|22263.1|22173.1|39
1655167760000|2022-06-14 00:49:20|22268.9|22178.9|22275.5|22185.5|22275.9|22185.9|22255.7|22165.7|30
1655167770000|2022-06-14 00:49:30|22272.9|22182.9|22265.6|22175.6|22272.9|22182.9|22263.9|22173.9|37
1655167780000|2022-06-14 00:49:40|22265.3|22175.3|22261.8|22171.8|22266.7|22176.7|22261.8|22171.8|26
1655167790000|2022-06-14 00:49:50|22262|22172|22222.7|22132.7|22263|22173|22222.7|22132.7|34
1655167800000|2022-06-14 00:50:00|22227.8|22137.8|22212.7|22122.7|22233.8|22143.8|22212.7|22122.7|39
1655167810000|2022-06-14 00:50:10|22211.9|22121.9|22225.8|22135.8|22225.8|22135.8|22211.9|22121.9|36
1655167820000|2022-06-14 00:50:20|22221.9|22131.9|22242.6|22152.6|22243.3|22153.3|22215.4|22125.4|39
1655167830000|2022-06-14 00:50:30|22245.1|22155.1|22251.2|22161.2|22251.2|22161.2|22245.1|22155.1|37
1655167840000|2022-06-14 00:50:40|22251.1|22161.1|22231|22141|22251.1|22161.1|22225.3|22135.3|37
1655167850000|2022-06-14 00:50:50|22236.4|22146.4|22232.8|22142.8|22237.5|22147.5|22230.7|22140.7|33
1655167860000|2022-06-14 00:51:00|22232.6|22142.6|22241.3|22151.3|22244.9|22154.9|22231.5|22141.5|34
1655167870000|2022-06-14 00:51:10|22242.7|22152.7|22240|22150|22245.3|22155.3|22237.7|22147.7|38
1655167880000|2022-06-14 00:51:20|22241|22151|22215.6|22125.6|22242.6|22152.6|22215.6|22125.6|40
1655167890000|2022-06-14 00:51:30|22215.5|22125.5|22217.2|22127.2|22221.8|22131.8|22213.7|22123.7|29
1655167900000|2022-06-14 00:51:40|22217.5|22127.5|22213.4|22123.4|22218.2|22128.2|22211.4|22121.4|32
1655167910000|2022-06-14 00:51:50|22213.2|22123.2|22209|22119|22220.1|22130.1|22208.8|22118.8|37
1655167920000|2022-06-14 00:52:00|22207.6|22117.6|22199.1|22109.1|22211.3|22121.3|22196.7|22106.7|39
1655167930000|2022-06-14 00:52:10|22199.3|22109.3|22199.3|22109.3|22210.7|22120.7|22197.8|22107.8|37
1655167940000|2022-06-14 00:52:20|22197.8|22107.8|22199.5|22109.5|22203.7|22113.7|22196.7|22106.7|38
1655167950000|2022-06-14 00:52:30|22199|22109|22201.2|22111.2|22209.3|22119.3|22194.8|22104.8|40
1655167960000|2022-06-14 00:52:40|22201.1|22111.1|22197|22107|22203|22113|22196.7|22106.7|35
1655167970000|2022-06-14 00:52:50|22197.1|22107.1|22182.5|22092.5|22197.1|22107.1|22174.5|22084.5|36
1655167980000|2022-06-14 00:53:00|22184.3|22094.3|22179.5|22089.5|22185.1|22095.1|22177.5|22087.5|37
1655167990000|2022-06-14 00:53:10|22178.4|22088.4|22188.1|22098.1|22189.9|22099.9|22173.7|22083.7|39
1655168000000|2022-06-14 00:53:20|22192.6|22102.6|22177.1|22087.1|22193.9|22103.9|22174.1|22084.1|37
1655168010000|2022-06-14 00:53:30|22177.2|22087.2|22155.8|22065.8|22177.2|22087.2|22151|22061|38
1655168020000|2022-06-14 00:53:40|22155.7|22065.7|22150.5|22060.5|22161.6|22071.6|22148.1|22058.1|40
1655168030000|2022-06-14 00:53:50|22151.7|22061.7|22141.5|22051.5|22154.1|22064.1|22139.6|22049.6|38
1655168040000|2022-06-14 00:54:00|22140.5|22050.5|22151.5|22061.5|22152.9|22062.9|22129|22039|37
1655168050000|2022-06-14 00:54:10|22150.9|22060.9|22122|22032|22151.7|22061.7|22112.1|22022.1|38
1655168060000|2022-06-14 00:54:20|22124.5|22034.5|22117.8|22027.8|22130|22040|22117.8|22027.8|39
1655168070000|2022-06-14 00:54:30|22116.3|22026.3|22100.1|22010.1|22121.4|22031.4|22100.1|22010.1|38
1655168080000|2022-06-14 00:54:40|22094.6|22004.6|22075.9|21985.9|22101.8|22011.8|22075.9|21985.9|40
1655168090000|2022-06-14 00:54:50|22075.1|21985.1|22085.3|21995.3|22107.8|22017.8|22075.1|21985.1|40
1655168100000|2022-06-14 00:55:00|22085.1|21995.1|22095.7|22005.7|22095.7|22005.7|22078.3|21988.3|38
1655168110000|2022-06-14 00:55:10|22095.4|22005.4|22091.8|22001.8|22095.4|22005.4|22084.9|21994.9|36
1655168120000|2022-06-14 00:55:20|22091.7|22001.7|22089.2|21999.2|22101.3|22011.3|22083.9|21993.9|37
1655168130000|2022-06-14 00:55:30|22090.5|22000.5|22059.4|21969.4|22091.8|22001.8|22059.4|21969.4|39
1655168140000|2022-06-14 00:55:40|22059.3|21969.3|22060.6|21970.6|22061.4|21971.4|22053.6|21963.6|36
1655168150000|2022-06-14 00:55:50|22060.4|21970.4|22047|21957|22062.1|21972.1|22046.2|21956.2|37
1655168160000|2022-06-14 00:56:00|22043.6|21953.6|22041.1|21951.1|22045|21955|22033.9|21943.9|39
1655168170000|2022-06-14 00:56:10|22041.8|21951.8|22084.4|21994.4|22084.7|21994.7|22041.8|21951.8|36
1655168180000|2022-06-14 00:56:20|22089.3|21999.3|22084.2|21994.2|22108.6|22018.6|22084.2|21994.2|40
1655168190000|2022-06-14 00:56:30|22083.7|21993.7|22093.5|22003.5|22095.2|22005.2|22082.6|21992.6|38
1655168200000|2022-06-14 00:56:40|22092.9|22002.9|22045.1|21955.1|22094.5|22004.5|22045|21955|38
1655168210000|2022-06-14 00:56:50|22044.8|21954.8|22044.4|21954.4|22052.4|21962.4|22037.3|21947.3|36
1655168220000|2022-06-14 00:57:00|22042.7|21952.7|22026.5|21936.5|22044.4|21954.4|22019.9|21929.9|40
1655168230000|2022-06-14 00:57:10|22025.8|21935.8|22010.4|21920.4|22026.7|21936.7|22003.6|21913.6|38
1655168240000|2022-06-14 00:57:20|22008|21918|21997.9|21907.9|22010.3|21920.3|21997.1|21907.1|40
1655168250000|2022-06-14 00:57:30|21995.6|21905.6|22005|21915|22007.6|21917.6|21979.9|21889.9|40
1655168260000|2022-06-14 00:57:40|22004.9|21914.9|21994.6|21904.6|22007.8|21917.8|21994.6|21904.6|35
1655168270000|2022-06-14 00:57:50|21991.5|21901.5|21962.5|21872.5|21991.5|21901.5|21954.2|21864.2|39
1655168280000|2022-06-14 00:58:00|21962.1|21872.1|21983|21893|21983|21893|21959.9|21869.9|39
1655168290000|2022-06-14 00:58:10|21987.4|21897.4|22026.7|21936.7|22026.7|21936.7|21987.4|21897.4|36
1655168300000|2022-06-14 00:58:20|22027.3|21937.3|21982.1|21892.1|22027.3|21937.3|21982.1|21892.1|40
1655168310000|2022-06-14 00:58:30|21980.4|21890.4|21948.4|21858.4|21984.4|21894.4|21947.7|21857.7|35
1655168320000|2022-06-14 00:58:40|21948.3|21858.3|21902.9|21812.9|21948.3|21858.3|21900|21810|36
1655168330000|2022-06-14 00:58:50|21901.4|21811.4|21896.6|21806.6|21914.4|21824.4|21883.6|21793.6|40
1655168340000|2022-06-14 00:59:00|21897.6|21807.6|21867.5|21777.5|21907.8|21817.8|21867.5|21777.5|38
1655168350000|2022-06-14 00:59:10|21864.6|21774.6|21864.2|21774.2|21866.6|21776.6|21819.5|21729.5|40
1655168360000|2022-06-14 00:59:20|21866.3|21776.3|21855.8|21765.8|21880.4|21790.4|21849.5|21759.5|38
1655168370000|2022-06-14 00:59:30|21858.9|21768.9|21831.1|21741.1|21858.9|21768.9|21828.4|21738.4|40
1655168380000|2022-06-14 00:59:40|21835.1|21745.1|21836.6|21746.6|21843.1|21753.1|21827.1|21737.1|36
1655168390000|2022-06-14 00:59:50|21837.8|21747.8|21783.4|21693.4|21839.8|21749.8|21780.1|21690.1|40
1655168400000|2022-06-14 01:00:00|21782.7|21692.7|21850.3|21760.3|21865.6|21775.6|21768.3|21678.3|39
1655168410000|2022-06-14 01:00:10|21841|21751|21781.5|21691.5|21841|21751|21778.6|21688.6|39
1655168420000|2022-06-14 01:00:20|21789.2|21699.2|21838.8|21748.8|21840.9|21750.9|21789.2|21699.2|39
1655168430000|2022-06-14 01:00:30|21837.3|21747.3|21799.4|21709.4|21839.9|21749.9|21799.4|21709.4|39
1655168440000|2022-06-14 01:00:40|21792.4|21702.4|21793.8|21703.8|21794.3|21704.3|21781.9|21691.9|33
1655168450000|2022-06-14 01:00:50|21794.3|21704.3|21838.7|21748.7|21840.8|21750.8|21794.3|21704.3|33
1655168460000|2022-06-14 01:01:00|21835.7|21745.7|21886.2|21796.2|21890.6|21800.6|21835.7|21745.7|39
1655168470000|2022-06-14 01:01:10|21885|21795|21859.4|21769.4|21894.4|21804.4|21859.4|21769.4|39
1655168480000|2022-06-14 01:01:20|21860.1|21770.1|21836.5|21746.5|21863.3|21773.3|21836.5|21746.5|38
1655168490000|2022-06-14 01:01:30|21834.4|21744.4|21832.6|21742.6|21835.7|21745.7|21813.2|21723.2|39
1655168500000|2022-06-14 01:01:40|21831.1|21741.1|21841.3|21751.3|21847.3|21757.3|21823|21733|37
1655168510000|2022-06-14 01:01:50|21842.6|21752.6|21807.2|21717.2|21843.9|21753.9|21792.2|21702.2|39
1655168520000|2022-06-14 01:02:00|21806.5|21716.5|21804.3|21714.3|21829.2|21739.2|21801.4|21711.4|39
1655168530000|2022-06-14 01:02:10|21801.7|21711.7|21804.6|21714.6|21804.6|21714.6|21779.8|21689.8|37
1655168540000|2022-06-14 01:02:20|21806.5|21716.5|21767.5|21677.5|21815.5|21725.5|21767.5|21677.5|39
1655168550000|2022-06-14 01:02:30|21765.8|21675.8|21747.3|21657.3|21765.8|21675.8|21744.9|21654.9|37
1655168560000|2022-06-14 01:02:40|21747.2|21657.2|21746.8|21656.8|21751.1|21661.1|21740.8|21650.8|34
1655168570000|2022-06-14 01:02:50|21750.8|21660.8|21740.1|21650.1|21750.8|21660.8|21740.1|21650.1|34
1655168580000|2022-06-14 01:03:00|21739.1|21649.1|21728.1|21638.1|21739.1|21649.1|21720.3|21630.3|38
1655168590000|2022-06-14 01:03:10|21727.2|21637.2|21741.5|21651.5|21741.5|21651.5|21717.9|21627.9|34
1655168600000|2022-06-14 01:03:20|21742.3|21652.3|21720.1|21630.1|21749.9|21659.9|21720.1|21630.1|37
1655168610000|2022-06-14 01:03:30|21719.6|21629.6|21705.4|21615.4|21724.6|21634.6|21700.8|21610.8|39
1655168620000|2022-06-14 01:03:40|21702.9|21612.9|21686.3|21596.3|21703.2|21613.2|21685|21595|39
1655168630000|2022-06-14 01:03:50|21683.3|21593.3|21731.5|21641.5|21731.5|21641.5|21680.4|21590.4|37
1655168640000|2022-06-14 01:04:00|21732.9|21642.9|21781|21691|21787.5|21697.5|21732.3|21642.3|38
1655168650000|2022-06-14 01:04:10|21780.6|21690.6|21729.6|21639.6|21782.4|21692.4|21729.6|21639.6|40
1655168660000|2022-06-14 01:04:20|21733.2|21643.2|21762.8|21672.8|21762.8|21672.8|21722.9|21632.9|40
1655168670000|2022-06-14 01:04:30|21763|21673|21763.1|21673.1|21785.4|21695.4|21761.8|21671.8|38
1655168680000|2022-06-14 01:04:40|21762|21672|21727.5|21637.5|21767.1|21677.1|21721.9|21631.9|38
1655168690000|2022-06-14 01:04:50|21721|21631|21733.2|21643.2|21748.3|21658.3|21713.4|21623.4|39
1655168700000|2022-06-14 01:05:00|21731|21641|21704.9|21614.9|21731|21641|21704.4|21614.4|39
1655168710000|2022-06-14 01:05:10|21703.5|21613.5|21666.1|21576.1|21706.7|21616.7|21666.1|21576.1|40
1655168720000|2022-06-14 01:05:20|21666.8|21576.8|21627.8|21537.8|21666.8|21576.8|21623|21533|38
1655168730000|2022-06-14 01:05:30|21631.7|21541.7|21626|21536|21655.7|21565.7|21625.2|21535.2|39
1655168740000|2022-06-14 01:05:40|21625.7|21535.7|21622|21532|21629.1|21539.1|21611.6|21521.6|35
1655168750000|2022-06-14 01:05:50|21620.7|21530.7|21596.5|21506.5|21620.7|21530.7|21579.3|21489.3|39
1655168760000|2022-06-14 01:06:00|21599|21509|21646.1|21556.1|21649.9|21559.9|21599|21509|40
1655168770000|2022-06-14 01:06:10|21647.2|21557.2|21692.4|21602.4|21694.2|21604.2|21643.6|21553.6|38
1655168780000|2022-06-14 01:06:20|21693.5|21603.5|21663.9|21573.9|21693.7|21603.7|21663.9|21573.9|39
1655168790000|2022-06-14 01:06:30|21663|21573|21649.5|21559.5|21663|21573|21644.3|21554.3|39
1655168800000|2022-06-14 01:06:40|21646.7|21556.7|21675.4|21585.4|21681.2|21591.2|21643.8|21553.8|39
1655168810000|2022-06-14 01:06:50|21677.6|21587.6|21657.8|21567.8|21685.6|21595.6|21655.5|21565.5|40
1655168820000|2022-06-14 01:07:00|21656.4|21566.4|21692.3|21602.3|21692.3|21602.3|21641.9|21551.9|40
1655168830000|2022-06-14 01:07:10|21690.8|21600.8|21678|21588|21700.8|21610.8|21665.1|21575.1|37
1655168840000|2022-06-14 01:07:20|21682.6|21592.6|21714.9|21624.9|21723.7|21633.7|21679.9|21589.9|39
1655168850000|2022-06-14 01:07:30|21719.4|21629.4|21705.7|21615.7|21722.8|21632.8|21704.5|21614.5|37
1655168860000|2022-06-14 01:07:40|21705.9|21615.9|21673.5|21583.5|21705.9|21615.9|21673.5|21583.5|37
1655168870000|2022-06-14 01:07:50|21675.2|21585.2|21630.9|21540.9|21675.2|21585.2|21630.9|21540.9|40
1655168880000|2022-06-14 01:08:00|21629.5|21539.5|21627.9|21537.9|21630.4|21540.4|21605.1|21515.1|40
1655168890000|2022-06-14 01:08:10|21632|21542|21621.6|21531.6|21632|21542|21614.7|21524.7|37
1655168900000|2022-06-14 01:08:20|21621.7|21531.7|21596.5|21506.5|21622.2|21532.2|21590.8|21500.8|39
1655168910000|2022-06-14 01:08:30|21594.2|21504.2|21598.9|21508.9|21602.7|21512.7|21586.2|21496.2|36
1655168920000|2022-06-14 01:08:40|21598.1|21508.1|21597.7|21507.7|21606.7|21516.7|21596.8|21506.8|37
1655168930000|2022-06-14 01:08:50|21601.4|21511.4|21629|21539|21643.3|21553.3|21601.4|21511.4|39
1655168940000|2022-06-14 01:09:00|21629.2|21539.2|21606.7|21516.7|21629.2|21539.2|21602.7|21512.7|36
1655168950000|2022-06-14 01:09:10|21606.9|21516.9|21593.2|21503.2|21619.2|21529.2|21592.8|21502.8|36
1655168960000|2022-06-14 01:09:20|21592.8|21502.8|21579.2|21489.2|21602.1|21512.1|21569.9|21479.9|38
1655168970000|2022-06-14 01:09:30|21576.7|21486.7|21560.9|21470.9|21576.7|21486.7|21560.2|21470.2|40
1655168980000|2022-06-14 01:09:40|21554.9|21464.9|21556.6|21466.6|21558.9|21468.9|21533.8|21443.8|40
1655168990000|2022-06-14 01:09:50|21562.6|21472.6|21587.5|21497.5|21590|21500|21549.4|21459.4|37
1655169000000|2022-06-14 01:10:00|21586.3|21496.3|21548.3|21458.3|21586.5|21496.5|21544|21454|40
1655169010000|2022-06-14 01:10:10|21549.1|21459.1|21558|21468|21558|21468|21538|21448|34
1655169020000|2022-06-14 01:10:20|21562.1|21472.1|21598.4|21508.4|21599.3|21509.3|21561.2|21471.2|39
1655169030000|2022-06-14 01:10:30|21595.1|21505.1|21698.7|21608.7|21718.5|21628.5|21595.1|21505.1|39
1655169040000|2022-06-14 01:10:40|21693.2|21603.2|21693.8|21603.8|21720.8|21630.8|21691.3|21601.3|40
1655169050000|2022-06-14 01:10:50|21692.9|21602.9|21672.1|21582.1|21701|21611|21663.7|21573.7|39
1655169060000|2022-06-14 01:11:00|21674.7|21584.7|21718|21628|21745.3|21655.3|21674.7|21584.7|40
1655169070000|2022-06-14 01:11:10|21713.7|21623.7|21705.2|21615.2|21716.2|21626.2|21670.4|21580.4|38
1655169080000|2022-06-14 01:11:20|21708.1|21618.1|21773.4|21683.4|21779.5|21689.5|21701.7|21611.7|38
1655169090000|2022-06-14 01:11:30|21763.1|21673.1|21786.3|21696.3|21803.8|21713.8|21756.6|21666.6|39
1655169100000|2022-06-14 01:11:40|21786.7|21696.7|21775.2|21685.2|21805.2|21715.2|21773|21683|40
1655169110000|2022-06-14 01:11:50|21777|21687|21771|21681|21805.4|21715.4|21771|21681|40
1655169120000|2022-06-14 01:12:00|21770.9|21680.9|21750.5|21660.5|21781.6|21691.6|21750.5|21660.5|38
1655169130000|2022-06-14 01:12:10|21752.7|21662.7|21735.1|21645.1|21754.2|21664.2|21722.1|21632.1|39
1655169140000|2022-06-14 01:12:20|21733.5|21643.5|21784.6|21694.6|21784.6|21694.6|21730.3|21640.3|36
1655169150000|2022-06-14 01:12:30|21785.4|21695.4|21766.4|21676.4|21800.5|21710.5|21765|21675|37
1655169160000|2022-06-14 01:12:40|21768|21678|21787|21697|21796.4|21706.4|21768|21678|39
1655169170000|2022-06-14 01:12:50|21786.6|21696.6|21784.2|21694.2|21787.3|21697.3|21768.9|21678.9|39
1655169180000|2022-06-14 01:13:00|21784.1|21694.1|21816.3|21726.3|21816.3|21726.3|21781.6|21691.6|38
1655169190000|2022-06-14 01:13:10|21816.8|21726.8|21769.1|21679.1|21816.8|21726.8|21769.1|21679.1|40
1655169200000|2022-06-14 01:13:20|21769.6|21679.6|21750.6|21660.6|21769.6|21679.6|21738.2|21648.2|38
1655169210000|2022-06-14 01:13:30|21749.3|21659.3|21740.3|21650.3|21757.8|21667.8|21740.3|21650.3|39
1655169220000|2022-06-14 01:13:40|21740.6|21650.6|21719.3|21629.3|21759|21669|21719.3|21629.3|37
1655169230000|2022-06-14 01:13:50|21716.5|21626.5|21699.2|21609.2|21727.4|21637.4|21699.2|21609.2|39
1655169240000|2022-06-14 01:14:00|21698.9|21608.9|21704.3|21614.3|21715.8|21625.8|21691.8|21601.8|38
1655169250000|2022-06-14 01:14:10|21705.7|21615.7|21682.1|21592.1|21712.4|21622.4|21682.1|21592.1|40
1655169260000|2022-06-14 01:14:20|21682.4|21592.4|21681.8|21591.8|21687.1|21597.1|21680.7|21590.7|36
1655169270000|2022-06-14 01:14:30|21681.9|21591.9|21657|21567|21681.9|21591.9|21654.6|21564.6|39
1655169280000|2022-06-14 01:14:40|21657.8|21567.8|21666.1|21576.1|21685.3|21595.3|21652.9|21562.9|37
1655169290000|2022-06-14 01:14:50|21662.8|21572.8|21640.9|21550.9|21662.8|21572.8|21636.1|21546.1|40
1655169300000|2022-06-14 01:15:00|21640.6|21550.6|21655.1|21565.1|21656.8|21566.8|21611.5|21521.5|38
1655169310000|2022-06-14 01:15:10|21655.6|21565.6|21651.3|21561.3|21683.6|21593.6|21651.3|21561.3|39
1655169320000|2022-06-14 01:15:20|21650.2|21560.2|21650.1|21560.1|21663.3|21573.3|21646.4|21556.4|38
1655169330000|2022-06-14 01:15:30|21649.3|21559.3|21625.8|21535.8|21663.8|21573.8|21622.6|21532.6|38
1655169340000|2022-06-14 01:15:40|21624.4|21534.4|21602.2|21512.2|21624.4|21534.4|21598.7|21508.7|39
1655169350000|2022-06-14 01:15:50|21601.3|21511.3|21574.5|21484.5|21602.3|21512.3|21574.5|21484.5|39
1655169360000|2022-06-14 01:16:00|21573.8|21483.8|21601.5|21511.5|21607.4|21517.4|21572.5|21482.5|39
1655169370000|2022-06-14 01:16:10|21603.4|21513.4|21618.7|21528.7|21618.7|21528.7|21583.3|21493.3|39
1655169380000|2022-06-14 01:16:20|21620.3|21530.3|21611.8|21521.8|21621.5|21531.5|21602.6|21512.6|39
1655169390000|2022-06-14 01:16:30|21613.2|21523.2|21571.5|21481.5|21613.2|21523.2|21571.5|21481.5|39
1655169400000|2022-06-14 01:16:40|21568.9|21478.9|21549|21459|21572|21482|21548.7|21458.7|39
1655169410000|2022-06-14 01:16:50|21549.4|21459.4|21582.3|21492.3|21582.3|21492.3|21549.4|21459.4|38
1655169420000|2022-06-14 01:17:00|21585.3|21495.3|21614.2|21524.2|21624.3|21534.3|21585.3|21495.3|36
1655169430000|2022-06-14 01:17:10|21614.8|21524.8|21641.1|21551.1|21663.7|21573.7|21614.8|21524.8|36
1655169440000|2022-06-14 01:17:20|21640.3|21550.3|21662.3|21572.3|21662.3|21572.3|21640.3|21550.3|39
1655169450000|2022-06-14 01:17:30|21660.9|21570.9|21621.6|21531.6|21666|21576|21621.6|21531.6|39
1655169460000|2022-06-14 01:17:40|21620.7|21530.7|21630.6|21540.6|21630.6|21540.6|21590.2|21500.2|40
1655169470000|2022-06-14 01:17:50|21629.1|21539.1|21646.1|21556.1|21648.5|21558.5|21629.1|21539.1|38
1655169480000|2022-06-14 01:18:00|21646.6|21556.6|21614.5|21524.5|21647.4|21557.4|21614.5|21524.5|40
1655169490000|2022-06-14 01:18:10|21612.7|21522.7|21594.3|21504.3|21614.8|21524.8|21589.7|21499.7|36
1655169500000|2022-06-14 01:18:20|21596.3|21506.3|21644.1|21554.1|21646|21556|21596.3|21506.3|37
1655169510000|2022-06-14 01:18:30|21643.8|21553.8|21641.3|21551.3|21645.2|21555.2|21618.9|21528.9|39
1655169520000|2022-06-14 01:18:40|21642.2|21552.2|21618.5|21528.5|21647.6|21557.6|21616.4|21526.4|39
1655169530000|2022-06-14 01:18:50|21616.9|21526.9|21621.6|21531.6|21630.7|21540.7|21614.7|21524.7|37
1655169540000|2022-06-14 01:19:00|21621.7|21531.7|21598.7|21508.7|21626.6|21536.6|21594.4|21504.4|37
1655169550000|2022-06-14 01:19:10|21594.9|21504.9|21599.1|21509.1|21610.7|21520.7|21594.9|21504.9|40
1655169560000|2022-06-14 01:19:20|21600.5|21510.5|21592.9|21502.9|21601.3|21511.3|21588.9|21498.9|39
1655169570000|2022-06-14 01:19:30|21590.6|21500.6|21572.3|21482.3|21594.5|21504.5|21571.5|21481.5|37
1655169580000|2022-06-14 01:19:40|21572.1|21482.1|21555.2|21465.2|21574.8|21484.8|21543.1|21453.1|38
1655169590000|2022-06-14 01:19:50|21553.3|21463.3|21531|21441|21557.8|21467.8|21531|21441|36
1655169600000|2022-06-14 01:20:00|21531.2|21441.2|21549.7|21459.7|21555.2|21465.2|21514.7|21424.7|40
1655169610000|2022-06-14 01:20:10|21551.3|21461.3|21574.8|21484.8|21581.6|21491.6|21532.3|21442.3|40
1655169620000|2022-06-14 01:20:20|21575.5|21485.5|21594.4|21504.4|21603.6|21513.6|21574.4|21484.4|39
1655169630000|2022-06-14 01:20:30|21594.6|21504.6|21612.8|21522.8|21613.8|21523.8|21594.6|21504.6|34
1655169640000|2022-06-14 01:20:40|21609|21519|21597.5|21507.5|21612|21522|21597.5|21507.5|34
1655169650000|2022-06-14 01:20:50|21598.2|21508.2|21537.7|21447.7|21598.2|21508.2|21537.7|21447.7|38
1655169660000|2022-06-14 01:21:00|21537.4|21447.4|21580.8|21490.8|21580.8|21490.8|21530.7|21440.7|40
1655169670000|2022-06-14 01:21:10|21586.6|21496.6|21559.8|21469.8|21592.9|21502.9|21559.4|21469.4|39
1655169680000|2022-06-14 01:21:20|21559.9|21469.9|21525.2|21435.2|21559.9|21469.9|21525|21435|36
1655169690000|2022-06-14 01:21:30|21524.1|21434.1|21506.2|21416.2|21524.1|21434.1|21501.2|21411.2|40
1655169700000|2022-06-14 01:21:40|21506|21416|21488.8|21398.8|21510.1|21420.1|21481.2|21391.2|40
1655169710000|2022-06-14 01:21:50|21489.1|21399.1|21535.6|21445.6|21535.6|21445.6|21480.5|21390.5|39
1655169720000|2022-06-14 01:22:00|21528.9|21438.9|21589.8|21499.8|21599.9|21509.9|21528.9|21438.9|39
1655169730000|2022-06-14 01:22:10|21589.7|21499.7|21537.9|21447.9|21589.7|21499.7|21532.6|21442.6|40
1655169740000|2022-06-14 01:22:20|21537.6|21447.6|21509|21419|21559.7|21469.7|21509|21419|40
1655169750000|2022-06-14 01:22:30|21510.1|21420.1|21509.9|21419.9|21522.1|21432.1|21499.9|21409.9|38
1655169760000|2022-06-14 01:22:40|21506.4|21416.4|21489.6|21399.6|21507.4|21417.4|21482.9|21392.9|38
1655169770000|2022-06-14 01:22:50|21493|21403|21494.1|21404.1|21499.9|21409.9|21483.9|21393.9|36
1655169780000|2022-06-14 01:23:00|21491.6|21401.6|21481.7|21391.7|21503.6|21413.6|21481.7|21391.7|37
1655169790000|2022-06-14 01:23:10|21481.6|21391.6|21503.2|21413.2|21506.7|21416.7|21481.6|21391.6|38
1655169800000|2022-06-14 01:23:20|21503.3|21413.3|21484.1|21394.1|21504.8|21414.8|21480.8|21390.8|35
1655169810000|2022-06-14 01:23:30|21484.3|21394.3|21486.3|21396.3|21499|21409|21483.9|21393.9|37
1655169820000|2022-06-14 01:23:40|21486.5|21396.5|21475.1|21385.1|21487|21397|21474.6|21384.6|35
1655169830000|2022-06-14 01:23:50|21481.5|21391.5|21459.2|21369.2|21481.5|21391.5|21455.7|21365.7|36
1655169840000|2022-06-14 01:24:00|21459.8|21369.8|21449.4|21359.4|21459.8|21369.8|21445|21355|40
1655169850000|2022-06-14 01:24:10|21449.9|21359.9|21434.3|21344.3|21462.2|21372.2|21420.1|21330.1|39
1655169860000|2022-06-14 01:24:20|21435.1|21345.1|21459.2|21369.2|21464|21374|21431.7|21341.7|37
1655169870000|2022-06-14 01:24:30|21463|21373|21442.1|21352.1|21480.7|21390.7|21440.1|21350.1|39
1655169880000|2022-06-14 01:24:40|21442.5|21352.5|21454.5|21364.5|21454.5|21364.5|21429.7|21339.7|39
1655169890000|2022-06-14 01:24:50|21458.6|21368.6|21450.4|21360.4|21468.5|21378.5|21450|21360|38
1655169900000|2022-06-14 01:25:00|21450.9|21360.9|21448.7|21358.7|21451.6|21361.6|21442.7|21352.7|40
1655169910000|2022-06-14 01:25:10|21447.5|21357.5|21423.6|21333.6|21452.4|21362.4|21422.1|21332.1|39
1655169920000|2022-06-14 01:25:20|21424.5|21334.5|21401.6|21311.6|21430.3|21340.3|21398.4|21308.4|40
1655169930000|2022-06-14 01:25:30|21401|21311|21403.3|21313.3|21437.2|21347.2|21401|21311|38
1655169940000|2022-06-14 01:25:40|21403.7|21313.7|21392.8|21302.8|21405.1|21315.1|21384.8|21294.8|40
1655169950000|2022-06-14 01:25:50|21391.6|21301.6|21378.1|21288.1|21392.6|21302.6|21377.5|21287.5|40
1655169960000|2022-06-14 01:26:00|21376.9|21286.9|21380.1|21290.1|21411.5|21321.5|21373.8|21283.8|40
1655169970000|2022-06-14 01:26:10|21383|21293|21390.3|21300.3|21390.5|21300.5|21372.7|21282.7|40
1655169980000|2022-06-14 01:26:20|21387.9|21297.9|21371.7|21281.7|21390.8|21300.8|21369.9|21279.9|38
1655169990000|2022-06-14 01:26:30|21369.3|21279.3|21348|21258|21369.3|21279.3|21345.8|21255.8|40
1655170000000|2022-06-14 01:26:40|21348.1|21258.1|21334.9|21244.9|21363.7|21273.7|21328.4|21238.4|39
1655170010000|2022-06-14 01:26:50|21336.4|21246.4|21304.7|21214.7|21337.9|21247.9|21304.7|21214.7|37
1655170020000|2022-06-14 01:27:00|21303.9|21213.9|21292.6|21202.6|21314.9|21224.9|21288.7|21198.7|41
1655170030000|2022-06-14 01:27:10|21290.7|21200.7|21267.9|21177.9|21290.7|21200.7|21255.6|21165.6|37
1655170040000|2022-06-14 01:27:20|21264.4|21174.4|21270.6|21180.6|21271.3|21181.3|21255.8|21165.8|36
1655170050000|2022-06-14 01:27:30|21268.3|21178.3|21244.4|21154.4|21268.3|21178.3|21244.4|21154.4|37
1655170060000|2022-06-14 01:27:40|21244.9|21154.9|21227|21137|21244.9|21154.9|21223.9|21133.9|40
1655170070000|2022-06-14 01:27:50|21233|21143|21231.9|21141.9|21233|21143|21204.8|21114.8|39
1655170080000|2022-06-14 01:28:00|21242|21152|21286.7|21196.7|21321.6|21231.6|21242|21152|40
1655170090000|2022-06-14 01:28:10|21285.3|21195.3|21236.7|21146.7|21285.3|21195.3|21235.8|21145.8|40
1655170100000|2022-06-14 01:28:20|21235.7|21145.7|21203.8|21113.8|21235.7|21145.7|21203.7|21113.7|39
1655170110000|2022-06-14 01:28:30|21204|21114|21207.8|21117.8|21220.6|21130.6|21201.9|21111.9|38
1655170120000|2022-06-14 01:28:40|21206.4|21116.4|21199.5|21109.5|21207.7|21117.7|21197.1|21107.1|39
1655170130000|2022-06-14 01:28:50|21199.1|21109.1|21183.8|21093.8|21205.8|21115.8|21181.4|21091.4|39
1655170140000|2022-06-14 01:29:00|21182.6|21092.6|21179.2|21089.2|21185.4|21095.4|21176.7|21086.7|40
1655170150000|2022-06-14 01:29:10|21177.4|21087.4|21237.5|21147.5|21237.5|21147.5|21176.3|21086.3|39
1655170160000|2022-06-14 01:29:20|21230.8|21140.8|21195|21105|21235.8|21145.8|21194.2|21104.2|38
1655170170000|2022-06-14 01:29:30|21194.8|21104.8|21221.3|21131.3|21229.4|21139.4|21193.6|21103.6|37
1655170180000|2022-06-14 01:29:40|21222.8|21132.8|21181.4|21091.4|21223.4|21133.4|21178.7|21088.7|40
1655170190000|2022-06-14 01:29:50|21185.9|21095.9|21183.3|21093.3|21218.2|21128.2|21181.8|21091.8|38
1655170200000|2022-06-14 01:30:00|21181.7|21091.7|21151.7|21061.7|21182.1|21092.1|21151.7|21061.7|37
1655170210000|2022-06-14 01:30:10|21152.7|21062.7|21314.1|21224.1|21314.1|21224.1|21152.7|21062.7|40
1655170220000|2022-06-14 01:30:20|21311.2|21221.2|21334.8|21244.8|21339.9|21249.9|21298.9|21208.9|37
1655170230000|2022-06-14 01:30:30|21329.8|21239.8|21254.2|21164.2|21329.8|21239.8|21254.2|21164.2|40
1655170240000|2022-06-14 01:30:40|21254.6|21164.6|21227.2|21137.2|21259.1|21169.1|21215.9|21125.9|37
1655170250000|2022-06-14 01:30:50|21228.9|21138.9|21288.4|21198.4|21288.4|21198.4|21227.2|21137.2|37
1655170260000|2022-06-14 01:31:00|21290.4|21200.4|21286.3|21196.3|21290.4|21200.4|21248.1|21158.1|39
1655170270000|2022-06-14 01:31:10|21290.8|21200.8|21303.7|21213.7|21322|21232|21290.8|21200.8|37
1655170280000|2022-06-14 01:31:20|21302.7|21212.7|21317.5|21227.5|21330|21240|21300.5|21210.5|38
1655170290000|2022-06-14 01:31:30|21310.7|21220.7|21350.1|21260.1|21352|21262|21310.7|21220.7|38
1655170300000|2022-06-14 01:31:40|21350.4|21260.4|21349.6|21259.6|21350.4|21260.4|21337.3|21247.3|39
1655170310000|2022-06-14 01:31:50|21348.9|21258.9|21348.1|21258.1|21348.9|21258.9|21317|21227|39
1655170320000|2022-06-14 01:32:00|21349|21259|21335|21245|21365.9|21275.9|21335|21245|38
1655170330000|2022-06-14 01:32:10|21337.4|21247.4|21358.8|21268.8|21362.6|21272.6|21326.4|21236.4|38
1655170340000|2022-06-14 01:32:20|21359.5|21269.5|21363.1|21273.1|21364.7|21274.7|21340|21250|37
1655170350000|2022-06-14 01:32:30|21360.8|21270.8|21357.7|21267.7|21365.2|21275.2|21346.7|21256.7|33
1655170360000|2022-06-14 01:32:40|21362.1|21272.1|21360.9|21270.9|21362.7|21272.7|21350.6|21260.6|39
1655170370000|2022-06-14 01:32:50|21360.6|21270.6|21389.7|21299.7|21389.7|21299.7|21359.1|21269.1|33
1655170380000|2022-06-14 01:33:00|21388.8|21298.8|21360.3|21270.3|21395.6|21305.6|21360.3|21270.3|36
1655170390000|2022-06-14 01:33:10|21361.5|21271.5|21328.2|21238.2|21361.5|21271.5|21325|21235|40
1655170400000|2022-06-14 01:33:20|21329.1|21239.1|21314.2|21224.2|21329.1|21239.1|21311.4|21221.4|39
1655170410000|2022-06-14 01:33:30|21311.5|21221.5|21314.1|21224.1|21320.3|21230.3|21289|21199|40
1655170420000|2022-06-14 01:33:40|21311.2|21221.2|21294|21204|21319.9|21229.9|21294|21204|40
1655170430000|2022-06-14 01:33:50|21297.4|21207.4|21294.8|21204.8|21302.2|21212.2|21290.6|21200.6|37
1655170440000|2022-06-14 01:34:00|21295.4|21205.4|21271.3|21181.3|21299.1|21209.1|21271.3|21181.3|39
1655170450000|2022-06-14 01:34:10|21271.7|21181.7|21280.4|21190.4|21282.1|21192.1|21268.4|21178.4|37
1655170460000|2022-06-14 01:34:20|21290.7|21200.7|21262.1|21172.1|21291.1|21201.1|21259.6|21169.6|39
1655170470000|2022-06-14 01:34:30|21262.2|21172.2|21255.8|21165.8|21279|21189|21255.8|21165.8|38
1655170480000|2022-06-14 01:34:40|21254.3|21164.3|21226|21136|21254.3|21164.3|21226|21136|39
1655170490000|2022-06-14 01:34:50|21224.3|21134.3|21225.1|21135.1|21242.6|21152.6|21215.1|21125.1|38
1655170500000|2022-06-14 01:35:00|21223.7|21133.7|21277.3|21187.3|21280.5|21190.5|21223.6|21133.6|38
1655170510000|2022-06-14 01:35:10|21280|21190|21269.9|21179.9|21288.9|21198.9|21269|21179|38
1655170520000|2022-06-14 01:35:20|21270.2|21180.2|21244.6|21154.6|21272.3|21182.3|21244.6|21154.6|37
1655170530000|2022-06-14 01:35:30|21244.2|21154.2|21251.4|21161.4|21255|21165|21235.3|21145.3|38
1655170540000|2022-06-14 01:35:40|21251.7|21161.7|21253.3|21163.3|21259|21169|21250.5|21160.5|35
1655170550000|2022-06-14 01:35:50|21251.3|21161.3|21209.4|21119.4|21251.3|21161.3|21205.1|21115.1|39
1655170560000|2022-06-14 01:36:00|21211.2|21121.2|21210.5|21120.5|21217.9|21127.9|21191.7|21101.7|39
1655170570000|2022-06-14 01:36:10|21209.2|21119.2|21175.3|21085.3|21213.4|21123.4|21175.3|21085.3|35
1655170580000|2022-06-14 01:36:20|21175|21085|21172.5|21082.5|21176.4|21086.4|21169.1|21079.1|37
1655170590000|2022-06-14 01:36:30|21170.6|21080.6|21161.2|21071.2|21170.6|21080.6|21143.8|21053.8|35
1655170600000|2022-06-14 01:36:40|21157.4|21067.4|21145|21055|21157.4|21067.4|21143.5|21053.5|31
1655170610000|2022-06-14 01:36:50|21145.1|21055.1|21135.9|21045.9|21145.1|21055.1|21135|21045|28
1655170620000|2022-06-14 01:37:00|21134.1|21044.1|21143.1|21053.1|21152.8|21062.8|21131.7|21041.7|36
1655170630000|2022-06-14 01:37:10|21141|21051|21153|21063|21153.9|21063.9|21125.7|21035.7|40
1655170640000|2022-06-14 01:37:20|21153.1|21063.1|21133.5|21043.5|21153.1|21063.1|21133.4|21043.4|40
1655170650000|2022-06-14 01:37:30|21134.2|21044.2|21125.7|21035.7|21134.2|21044.2|21124.4|21034.4|34
1655170660000|2022-06-14 01:37:40|21127|21037|21124.2|21034.2|21131.8|21041.8|21124.2|21034.2|35
1655170670000|2022-06-14 01:37:50|21119.4|21029.4|21118.2|21028.2|21124.1|21034.1|21114|21024|37
1655170680000|2022-06-14 01:38:00|21117.9|21027.9|21139.8|21049.8|21139.8|21049.8|21117.1|21027.1|38
1655170690000|2022-06-14 01:38:10|21153.1|21063.1|21225.8|21135.8|21236.8|21146.8|21152.9|21062.9|40
1655170700000|2022-06-14 01:38:20|21225.2|21135.2|21163|21073|21225.2|21135.2|21159.8|21069.8|34
1655170710000|2022-06-14 01:38:30|21160.6|21070.6|21151.2|21061.2|21167.8|21077.8|21150.4|21060.4|39
1655170720000|2022-06-14 01:38:40|21150.8|21060.8|21165.9|21075.9|21179.1|21089.1|21146|21056|40
1655170730000|2022-06-14 01:38:50|21165.2|21075.2|21143.5|21053.5|21165.2|21075.2|21141.5|21051.5|36
1655170740000|2022-06-14 01:39:00|21140|21050|21126.8|21036.8|21144.4|21054.4|21116.8|21026.8|36
1655170750000|2022-06-14 01:39:10|21128.8|21038.8|21110.4|21020.4|21133|21043|21110.4|21020.4|37
1655170760000|2022-06-14 01:39:20|21113.7|21023.7|21131.5|21041.5|21131.5|21041.5|21093.5|21003.5|37
1655170770000|2022-06-14 01:39:30|21133.4|21043.4|21111.5|21021.5|21133.4|21043.4|21097.3|21007.3|39
1655170780000|2022-06-14 01:39:40|21112.1|21022.1|21095.2|21005.2|21114.9|21024.9|21095|21005|39
1655170790000|2022-06-14 01:39:50|21099.8|21009.8|21093.7|21003.7|21103.5|21013.5|21093.4|21003.4|40
1655170800000|2022-06-14 01:40:00|21094.8|21004.8|21135.2|21045.2|21142.7|21052.7|21093.4|21003.4|38
1655170810000|2022-06-14 01:40:10|21127.7|21037.7|21091.5|21001.5|21131.8|21041.8|21090.4|21000.4|38
1655170820000|2022-06-14 01:40:20|21092.2|21002.2|21088.4|20998.4|21097.6|21007.6|21077.3|20987.3|39
1655170830000|2022-06-14 01:40:30|21085|20995|21080|20990|21086.4|20996.4|21072.7|20982.7|40
1655170840000|2022-06-14 01:40:40|21081.8|20991.8|21090.2|21000.2|21091.9|21001.9|21075.5|20985.5|40
1655170850000|2022-06-14 01:40:50|21090.6|21000.6|21072.1|20982.1|21095.2|21005.2|21068.5|20978.5|38
1655170860000|2022-06-14 01:41:00|21071.9|20981.9|21070.4|20980.4|21071.9|20981.9|21057|20967|37
1655170870000|2022-06-14 01:41:10|21068.4|20978.4|21053.5|20963.5|21071.5|20981.5|21053.3|20963.3|40
1655170880000|2022-06-14 01:41:20|21054.1|20964.1|21073.1|20983.1|21089.4|20999.4|21053|20963|39
1655170890000|2022-06-14 01:41:30|21065.7|20975.7|21051.2|20961.2|21065.7|20975.7|21049.9|20959.9|40
1655170900000|2022-06-14 01:41:40|21053.3|20963.3|21044.6|20954.6|21057.7|20967.7|21044.6|20954.6|39
1655170910000|2022-06-14 01:41:50|21043.4|20953.4|21046.1|20956.1|21050.6|20960.6|21031.1|20941.1|38
1655170920000|2022-06-14 01:42:00|21037.3|20947.3|21057.1|20967.1|21057.1|20967.1|21025.1|20935.1|32
1655170930000|2022-06-14 01:42:10|21052.7|20962.7|21040.3|20950.3|21087.5|20997.5|21040.3|20950.3|40
1655170940000|2022-06-14 01:42:20|21036.6|20946.6|21050.2|20960.2|21058.9|20968.9|21036.4|20946.4|36
1655170950000|2022-06-14 01:42:30|21050.9|20960.9|21086.9|20996.9|21106.3|21016.3|21048|20958|38
1655170960000|2022-06-14 01:42:40|21087.9|20997.9|21117.5|21027.5|21126.3|21036.3|21087.9|20997.9|38
1655170970000|2022-06-14 01:42:50|21115.3|21025.3|21130.4|21040.4|21171.7|21081.7|21114.5|21024.5|38
1655170980000|2022-06-14 01:43:00|21133.2|21043.2|21094.9|21004.9|21136.4|21046.4|21081.1|20991.1|37
1655170990000|2022-06-14 01:43:10|21091.9|21001.9|21067.6|20977.6|21092.6|21002.6|21056.6|20966.6|39
1655171000000|2022-06-14 01:43:20|21075.8|20985.8|21092.5|21002.5|21092.5|21002.5|21073|20983|40
1655171010000|2022-06-14 01:43:30|21092.6|21002.6|21068.1|20978.1|21100|21010|21066.2|20976.2|36
1655171020000|2022-06-14 01:43:40|21065.4|20975.4|21091.7|21001.7|21093.9|21003.9|21059.3|20969.3|40
1655171030000|2022-06-14 01:43:50|21090.5|21000.5|21049.3|20959.3|21096|21006|21048.8|20958.8|40
1655171040000|2022-06-14 01:44:00|21049.1|20959.1|21040|20950|21050|20960|21036.3|20946.3|37
1655171050000|2022-06-14 01:44:10|21034.8|20944.8|21050|20960|21054.2|20964.2|21031.7|20941.7|40
1655171060000|2022-06-14 01:44:20|21046.3|20956.3|21040.6|20950.6|21046.3|20956.3|21030.2|20940.2|39
1655171070000|2022-06-14 01:44:30|21039.7|20949.7|21047.8|20957.8|21048.7|20958.7|21025.8|20935.8|36
1655171080000|2022-06-14 01:44:40|21047.7|20957.7|21059.7|20969.7|21059.7|20969.7|21045.5|20955.5|35
1655171090000|2022-06-14 01:44:50|21060.1|20970.1|21032|20942|21063.7|20973.7|21032|20942|37
1655171100000|2022-06-14 01:45:00|21032.5|20942.5|21084.8|20994.8|21084.8|20994.8|21032.5|20942.5|40
1655171110000|2022-06-14 01:45:10|21091|21001|21101.4|21011.4|21122.2|21032.2|21090.3|21000.3|37
1655171120000|2022-06-14 01:45:20|21092|21002|21081.8|20991.8|21092|21002|21061.4|20971.4|40
1655171130000|2022-06-14 01:45:30|21079.1|20989.1|21104.9|21014.9|21108.6|21018.6|21073|20983|36
1655171140000|2022-06-14 01:45:40|21104.7|21014.7|21106.8|21016.8|21106.8|21016.8|21075.1|20985.1|39
1655171150000|2022-06-14 01:45:50|21105.8|21015.8|21119.3|21029.3|21120.8|21030.8|21104|21014|39
1655171160000|2022-06-14 01:46:00|21119.4|21029.4|21186.9|21096.9|21191.6|21101.6|21118.4|21028.4|40
1655171170000|2022-06-14 01:46:10|21188.4|21098.4|21264|21174|21264|21174|21179.3|21089.3|39
1655171180000|2022-06-14 01:46:20|21264.1|21174.1|21203.6|21113.6|21266.4|21176.4|21203.6|21113.6|40
1655171190000|2022-06-14 01:46:30|21205.8|21115.8|21223.4|21133.4|21247.8|21157.8|21205.8|21115.8|40
1655171200000|2022-06-14 01:46:40|21220.4|21130.4|21243.2|21153.2|21245.2|21155.2|21214.8|21124.8|38
1655171210000|2022-06-14 01:46:50|21244.5|21154.5|21284.6|21194.6|21291.6|21201.6|21240.2|21150.2|39
1655171220000|2022-06-14 01:47:00|21285.3|21195.3|21320.6|21230.6|21320.6|21230.6|21273.8|21183.8|38
1655171230000|2022-06-14 01:47:10|21324.6|21234.6|21329.3|21239.3|21333.1|21243.1|21309.8|21219.8|40
1655171240000|2022-06-14 01:47:20|21324.3|21234.3|21321.1|21231.1|21359.5|21269.5|21321.1|21231.1|39
1655171250000|2022-06-14 01:47:30|21318.5|21228.5|21354.6|21264.6|21354.6|21264.6|21314.3|21224.3|37
1655171260000|2022-06-14 01:47:40|21348.4|21258.4|21351.7|21261.7|21353.4|21263.4|21336.6|21246.6|34
1655171270000|2022-06-14 01:47:50|21351.5|21261.5|21330.4|21240.4|21352.9|21262.9|21322.1|21232.1|37
1655171280000|2022-06-14 01:48:00|21332.3|21242.3|21304.5|21214.5|21338.7|21248.7|21304.1|21214.1|38
1655171290000|2022-06-14 01:48:10|21296.9|21206.9|21245.6|21155.6|21297.9|21207.9|21244.6|21154.6|39
1655171300000|2022-06-14 01:48:20|21244.7|21154.7|21255.7|21165.7|21273|21183|21243.4|21153.4|39
1655171310000|2022-06-14 01:48:30|21250.4|21160.4|21250.7|21160.7|21254.3|21164.3|21243.7|21153.7|39
1655171320000|2022-06-14 01:48:40|21250.8|21160.8|21266.7|21176.7|21283.9|21193.9|21250.8|21160.8|34
1655171330000|2022-06-14 01:48:50|21266.2|21176.2|21317.7|21227.7|21317.7|21227.7|21261.8|21171.8|35
1655171340000|2022-06-14 01:49:00|21325.4|21235.4|21289.6|21199.6|21332.4|21242.4|21289.6|21199.6|39
1655171350000|2022-06-14 01:49:10|21287.5|21197.5|21303.7|21213.7|21304.2|21214.2|21283.1|21193.1|35
1655171360000|2022-06-14 01:49:20|21304.9|21214.9|21285.4|21195.4|21305.2|21215.2|21281.7|21191.7|38
1655171370000|2022-06-14 01:49:30|21285.9|21195.9|21244|21154|21285.9|21195.9|21244|21154|39
1655171380000|2022-06-14 01:49:40|21244.1|21154.1|21264|21174|21276.2|21186.2|21244.1|21154.1|34
1655171390000|2022-06-14 01:49:50|21265.7|21175.7|21238.4|21148.4|21266.9|21176.9|21236.7|21146.7|39
1655171400000|2022-06-14 01:50:00|21238.7|21148.7|21216.2|21126.2|21240.4|21150.4|21213.5|21123.5|39
1655171410000|2022-06-14 01:50:10|21215.3|21125.3|21202.4|21112.4|21215.3|21125.3|21199.7|21109.7|37
1655171420000|2022-06-14 01:50:20|21199|21109|21214|21124|21238.9|21148.9|21196.2|21106.2|39
1655171430000|2022-06-14 01:50:30|21211.8|21121.8|21194.5|21104.5|21212.4|21122.4|21191.5|21101.5|38
1655171440000|2022-06-14 01:50:40|21195.2|21105.2|21178.1|21088.1|21195.4|21105.4|21174.2|21084.2|39
1655171450000|2022-06-14 01:50:50|21177.2|21087.2|21157.8|21067.8|21177.2|21087.2|21147.9|21057.9|39
1655171460000|2022-06-14 01:51:00|21156.3|21066.3|21211.7|21121.7|21212.9|21122.9|21156.3|21066.3|38
1655171470000|2022-06-14 01:51:10|21209.3|21119.3|21180.6|21090.6|21209.9|21119.9|21179.3|21089.3|39
1655171480000|2022-06-14 01:51:20|21178|21088|21173.7|21083.7|21200|21110|21172.2|21082.2|37
1655171490000|2022-06-14 01:51:30|21171.9|21081.9|21161.8|21071.8|21173.7|21083.7|21161.8|21071.8|35
1655171500000|2022-06-14 01:51:40|21161.1|21071.1|21122.6|21032.6|21162.1|21072.1|21110|21020|39
1655171510000|2022-06-14 01:51:50|21120.1|21030.1|21099.6|21009.6|21121.9|21031.9|21094.5|21004.5|40
1655171520000|2022-06-14 01:52:00|21100.6|21010.6|21087.6|20997.6|21100.8|21010.8|21083.4|20993.4|40
1655171530000|2022-06-14 01:52:10|21088.8|20998.8|21086|20996|21107.9|21017.9|21081.8|20991.8|40
1655171540000|2022-06-14 01:52:20|21083.7|20993.7|21051.1|20961.1|21083.7|20993.7|21051.1|20961.1|36
1655171550000|2022-06-14 01:52:30|21056.5|20966.5|21058.9|20968.9|21066.7|20976.7|21048.2|20958.2|40
1655171560000|2022-06-14 01:52:40|21058.5|20968.5|21061.7|20971.7|21075.2|20985.2|21057|20967|36
1655171570000|2022-06-14 01:52:50|21059.8|20969.8|21050.7|20960.7|21063.1|20973.1|21050.1|20960.1|40
1655171580000|2022-06-14 01:53:00|21050.4|20960.4|21051.5|20961.5|21064.3|20974.3|21050.1|20960.1|35
1655171590000|2022-06-14 01:53:10|21049.1|20959.1|21058|20968|21065.1|20975.1|21045|20955|36
1655171600000|2022-06-14 01:53:20|21058.4|20968.4|21062.6|20972.6|21066.6|20976.6|21043.7|20953.7|40
1655171610000|2022-06-14 01:53:30|21066.3|20976.3|21063.6|20973.6|21067.8|20977.8|21062.5|20972.5|37
1655171620000|2022-06-14 01:53:40|21063.2|20973.2|21046.9|20956.9|21063.2|20973.2|21041.4|20951.4|34
1655171630000|2022-06-14 01:53:50|21045.8|20955.8|21028.4|20938.4|21047.6|20957.6|21024.7|20934.7|38
1655171640000|2022-06-14 01:54:00|21029.2|20939.2|21052.6|20962.6|21061.7|20971.7|21027.6|20937.6|35
1655171650000|2022-06-14 01:54:10|21049.2|20959.2|21087.8|20997.8|21087.8|20997.8|21045.3|20955.3|36
1655171660000|2022-06-14 01:54:20|21088.1|20998.1|21049.2|20959.2|21112.9|21022.9|21047.8|20957.8|39
1655171670000|2022-06-14 01:54:30|21049.7|20959.7|21029.6|20939.6|21062.6|20972.6|21029.6|20939.6|39
1655171680000|2022-06-14 01:54:40|21036|20946|21029|20939|21046.8|20956.8|21028.2|20938.2|34
1655171690000|2022-06-14 01:54:50|21027.6|20937.6|21028.2|20938.2|21036.2|20946.2|21027.6|20937.6|36
1655171700000|2022-06-14 01:55:00|21027.8|20937.8|21010.9|20920.9|21028.2|20938.2|21010.9|20920.9|37
1655171710000|2022-06-14 01:55:10|21019.3|20929.3|21040.7|20950.7|21042.7|20952.7|21010.7|20920.7|40
1655171720000|2022-06-14 01:55:20|21046.9|20956.9|21023.6|20933.6|21063.5|20973.5|21023.6|20933.6|39
1655171730000|2022-06-14 01:55:30|21025.6|20935.6|21025.6|20935.6|21033.1|20943.1|21020.1|20930.1|38
1655171740000|2022-06-14 01:55:40|21025.8|20935.8|21017|20927|21027.2|20937.2|21004.8|20914.8|39
1655171750000|2022-06-14 01:55:50|21014.5|20924.5|20978.3|20888.3|21014.5|20924.5|20978.3|20888.3|37
1655171760000|2022-06-14 01:56:00|20978.6|20888.6|20957.8|20867.8|20981.6|20891.6|20952.2|20862.2|38
1655171770000|2022-06-14 01:56:10|20961.6|20871.6|20951.4|20861.4|20962.1|20872.1|20948.6|20858.6|38
1655171780000|2022-06-14 01:56:20|20951.3|20861.3|20935|20845|20951.3|20861.3|20935|20845|37
1655171790000|2022-06-14 01:56:30|20934.5|20844.5|20924.4|20834.4|20934.5|20844.5|20915.4|20825.4|40
1655171800000|2022-06-14 01:56:40|20929.4|20839.4|20915.1|20825.1|20933.4|20843.4|20909.9|20819.9|38
1655171810000|2022-06-14 01:56:50|20914.5|20824.5|20906.5|20816.5|20918.6|20828.6|20904|20814|37
1655171820000|2022-06-14 01:57:00|20905.9|20815.9|20941.5|20851.5|20941.5|20851.5|20902.8|20812.8|39
1655171830000|2022-06-14 01:57:10|20937.8|20847.8|20920.5|20830.5|20937.8|20847.8|20900.8|20810.8|38
1655171840000|2022-06-14 01:57:20|20919.9|20829.9|20988.8|20898.8|20993.8|20903.8|20919.9|20829.9|39
1655171850000|2022-06-14 01:57:30|20987.7|20897.7|21005.6|20915.6|21012.4|20922.4|20982|20892|40
1655171860000|2022-06-14 01:57:40|21004.9|20914.9|21058.4|20968.4|21086.3|20996.3|21003.9|20913.9|40
1655171870000|2022-06-14 01:57:50|21057.6|20967.6|21074.5|20984.5|21078.9|20988.9|21057.6|20967.6|36
1655171880000|2022-06-14 01:58:00|21078.4|20988.4|21096.5|21006.5|21113.8|21023.8|21074.5|20984.5|39
1655171890000|2022-06-14 01:58:10|21094.8|21004.8|21100.3|21010.3|21106.7|21016.7|21089|20999|39
1655171900000|2022-06-14 01:58:20|21102|21012|21065.5|20975.5|21110.3|21020.3|21059.2|20969.2|38
1655171910000|2022-06-14 01:58:30|21061|20971|20996.8|20906.8|21064.5|20974.5|20993.8|20903.8|39
1655171920000|2022-06-14 01:58:40|20994.1|20904.1|20963|20873|20994.1|20904.1|20955.8|20865.8|40
1655171930000|2022-06-14 01:58:50|20957.7|20867.7|20926.7|20836.7|20961.6|20871.6|20926.2|20836.2|38
1655171940000|2022-06-14 01:59:00|20927.7|20837.7|20921.5|20831.5|20930.2|20840.2|20901.6|20811.6|40
1655171950000|2022-06-14 01:59:10|20921.2|20831.2|20905.9|20815.9|20921.2|20831.2|20901.2|20811.2|39
1655171960000|2022-06-14 01:59:20|20904.8|20814.8|20889.7|20799.7|20908|20818|20885.9|20795.9|39
1655171970000|2022-06-14 01:59:30|20890|20800|20895.1|20805.1|20895.6|20805.6|20880|20790|35
1655171980000|2022-06-14 01:59:40|20893|20803|20910|20820|20924.3|20834.3|20891.9|20801.9|37
1655171990000|2022-06-14 01:59:50|20909.9|20819.9|20878.7|20788.7|20909.9|20819.9|20877.1|20787.1|40
1655172000000|2022-06-14 02:00:00|20878.6|20788.6|20900.7|20810.7|20900.7|20810.7|20874.8|20784.8|35
1655172010000|2022-06-14 02:00:10|20899.7|20809.7|20879.5|20789.5|20899.7|20809.7|20874.9|20784.9|40
1655172020000|2022-06-14 02:00:20|20879.6|20789.6|20892.9|20802.9|20895.1|20805.1|20867|20777|38
1655172030000|2022-06-14 02:00:30|20893|20803|20923.4|20833.4|20927.4|20837.4|20892.8|20802.8|40
1655172040000|2022-06-14 02:00:40|20922.7|20832.7|20915.7|20825.7|20922.7|20832.7|20887.6|20797.6|40
1655172050000|2022-06-14 02:00:50|20918.8|20828.8|20915.1|20825.1|20918.9|20828.9|20891.1|20801.1|38
1655172060000|2022-06-14 02:01:00|20915.6|20825.6|20945.3|20855.3|20945.3|20855.3|20912.6|20822.6|40
1655172070000|2022-06-14 02:01:10|20946.4|20856.4|20966|20876|20980.5|20890.5|20946.4|20856.4|40
1655172080000|2022-06-14 02:01:20|20965.2|20875.2|21015.4|20925.4|21019.1|20929.1|20965.2|20875.2|40
1655172090000|2022-06-14 02:01:30|21028.5|20938.5|21037.8|20947.8|21052.8|20962.8|21028.5|20938.5|40
1655172100000|2022-06-14 02:01:40|21037.3|20947.3|21034.1|20944.1|21037.3|20947.3|21008.3|20918.3|40
1655172110000|2022-06-14 02:01:50|21035.9|20945.9|21024.7|20934.7|21041.4|20951.4|21007.7|20917.7|40
1655172120000|2022-06-14 02:02:00|21029.9|20939.9|21024.9|20934.9|21029.9|20939.9|20996.9|20906.9|40
1655172130000|2022-06-14 02:02:10|21023.1|20933.1|21047.7|20957.7|21048.7|20958.7|21023.1|20933.1|40
1655172140000|2022-06-14 02:02:20|21041.9|20951.9|21062.8|20972.8|21066.4|20976.4|21040|20950|39
1655172150000|2022-06-14 02:02:30|21061.8|20971.8|21031.4|20941.4|21064.1|20974.1|21031.4|20941.4|37
1655172160000|2022-06-14 02:02:40|21031.3|20941.3|21072.3|20982.3|21072.3|20982.3|21030.7|20940.7|38
1655172170000|2022-06-14 02:02:50|21072.5|20982.5|21057.3|20967.3|21074.4|20984.4|21054.2|20964.2|39
1655172180000|2022-06-14 02:03:00|21057.2|20967.2|21028.1|20938.1|21057.2|20967.2|21018.7|20928.7|39
1655172190000|2022-06-14 02:03:10|21025.8|20935.8|21028.3|20938.3|21043.1|20953.1|21020.5|20930.5|39
1655172200000|2022-06-14 02:03:20|21026.2|20936.2|21016.9|20926.9|21029.1|20939.1|21012.5|20922.5|38
1655172210000|2022-06-14 02:03:30|21015.6|20925.6|20988.3|20898.3|21018.1|20928.1|20988.3|20898.3|40
1655172220000|2022-06-14 02:03:40|20987.1|20897.1|20958|20868|20987.1|20897.1|20954.5|20864.5|39
1655172230000|2022-06-14 02:03:50|20962.6|20872.6|20963.6|20873.6|20989.8|20899.8|20960.6|20870.6|39
1655172240000|2022-06-14 02:04:00|20964|20874|20952.5|20862.5|20978.3|20888.3|20950.9|20860.9|39
1655172250000|2022-06-14 02:04:10|20954|20864|20952.3|20862.3|20960.4|20870.4|20951.6|20861.6|39
1655172260000|2022-06-14 02:04:20|20951.3|20861.3|20966|20876|20967.4|20877.4|20946.4|20856.4|39
1655172270000|2022-06-14 02:04:30|20961.9|20871.9|20945.9|20855.9|20961.9|20871.9|20945.3|20855.3|39
1655172280000|2022-06-14 02:04:40|20945.7|20855.7|20937.6|20847.6|20945.7|20855.7|20935.8|20845.8|40
1655172290000|2022-06-14 02:04:50|20938|20848|20942.5|20852.5|20943|20853|20926.9|20836.9|38
1655172300000|2022-06-14 02:05:00|20941|20851|20932.5|20842.5|20942.8|20852.8|20925.7|20835.7|38
1655172310000|2022-06-14 02:05:10|20931.3|20841.3|20922.1|20832.1|20933.3|20843.3|20903.8|20813.8|38
1655172320000|2022-06-14 02:05:20|20923|20833|20913.5|20823.5|20930.1|20840.1|20910.2|20820.2|40
1655172330000|2022-06-14 02:05:30|20918.7|20828.7|20895.7|20805.7|20919.8|20829.8|20895.7|20805.7|38
1655172340000|2022-06-14 02:05:40|20896.5|20806.5|20947.7|20857.7|20947.7|20857.7|20894.3|20804.3|39
1655172350000|2022-06-14 02:05:50|20944.7|20854.7|20971.9|20881.9|20996.9|20906.9|20944.7|20854.7|40
1655172360000|2022-06-14 02:06:00|20968.7|20878.7|20950.7|20860.7|20994.6|20904.6|20950.7|20860.7|40
1655172370000|2022-06-14 02:06:10|20943.9|20853.9|20946.3|20856.3|20952.4|20862.4|20924.8|20834.8|40
1655172380000|2022-06-14 02:06:20|20951.5|20861.5|20979.6|20889.6|20981.8|20891.8|20951.2|20861.2|40
1655172390000|2022-06-14 02:06:30|20981.7|20891.7|20984.5|20894.5|20991|20901|20976.6|20886.6|40
1655172400000|2022-06-14 02:06:40|20985.1|20895.1|21015.1|20925.1|21015.1|20925.1|20985.1|20895.1|39
1655172410000|2022-06-14 02:06:50|21012.9|20922.9|21060.3|20970.3|21060.3|20970.3|21010|20920|40
1655172420000|2022-06-14 02:07:00|21055.2|20965.2|21065.5|20975.5|21069.3|20979.3|21039.3|20949.3|40
1655172430000|2022-06-14 02:07:10|21070.1|20980.1|21139.3|21049.3|21144.3|21054.3|21070.1|20980.1|40
1655172440000|2022-06-14 02:07:20|21142.7|21052.7|21154.4|21064.4|21170.9|21080.9|21123.8|21033.8|40
1655172450000|2022-06-14 02:07:30|21150.7|21060.7|21170.2|21080.2|21176.5|21086.5|21144.9|21054.9|39
1655172460000|2022-06-14 02:07:40|21175.8|21085.8|21276.5|21186.5|21276.5|21186.5|21172.7|21082.7|40
1655172470000|2022-06-14 02:07:50|21278|21188|21404.6|21314.6|21404.6|21314.6|21278|21188|40
1655172480000|2022-06-14 02:08:00|21406.6|21316.6|21493.8|21403.8|21496.8|21406.8|21406.6|21316.6|39
1655172490000|2022-06-14 02:08:10|21492.2|21402.2|21392.7|21302.7|21492.2|21402.2|21376.7|21286.7|40
1655172500000|2022-06-14 02:08:20|21394|21304|21407.6|21317.6|21414.4|21324.4|21368.5|21278.5|40
1655172510000|2022-06-14 02:08:30|21408.1|21318.1|21410.3|21320.3|21435.8|21345.8|21403|21313|40
1655172520000|2022-06-14 02:08:40|21412.4|21322.4|21385.9|21295.9|21416|21326|21371.3|21281.3|40
1655172530000|2022-06-14 02:08:50|21383|21293|21379.7|21289.7|21408.2|21318.2|21368.5|21278.5|40
1655172540000|2022-06-14 02:09:00|21381.5|21291.5|21405.2|21315.2|21409.8|21319.8|21372.2|21282.2|38
1655172550000|2022-06-14 02:09:10|21416.9|21326.9|21433.1|21343.1|21453.8|21363.8|21416.2|21326.2|40
1655172560000|2022-06-14 02:09:20|21432.8|21342.8|21449.1|21359.1|21452.6|21362.6|21432.8|21342.8|36
1655172570000|2022-06-14 02:09:30|21449.4|21359.4|21450.8|21360.8|21456.7|21366.7|21436|21346|35
1655172580000|2022-06-14 02:09:40|21450.7|21360.7|21435.3|21345.3|21450.7|21360.7|21422.9|21332.9|36
1655172590000|2022-06-14 02:09:50|21435.4|21345.4|21399.3|21309.3|21436|21346|21398.2|21308.2|37
1655172600000|2022-06-14 02:10:00|21401.5|21311.5|21397.5|21307.5|21411.7|21321.7|21392.9|21302.9|40
1655172610000|2022-06-14 02:10:10|21400.8|21310.8|21323.9|21233.9|21400.8|21310.8|21321.3|21231.3|35
1655172620000|2022-06-14 02:10:20|21327.9|21237.9|21324.6|21234.6|21337|21247|21314.9|21224.9|39
1655172630000|2022-06-14 02:10:30|21325.8|21235.8|21274.5|21184.5|21325.8|21235.8|21274.5|21184.5|37
1655172640000|2022-06-14 02:10:40|21273.9|21183.9|21303|21213|21304|21214|21268.5|21178.5|39
1655172650000|2022-06-14 02:10:50|21304.1|21214.1|21287|21197|21307.9|21217.9|21286.2|21196.2|39
1655172660000|2022-06-14 02:11:00|21286.5|21196.5|21262|21172|21286.5|21196.5|21257.6|21167.6|39
1655172670000|2022-06-14 02:11:10|21259.5|21169.5|21262.4|21172.4|21271.6|21181.6|21254.6|21164.6|39
1655172680000|2022-06-14 02:11:20|21255.3|21165.3|21271.2|21181.2|21275.3|21185.3|21241.2|21151.2|38
1655172690000|2022-06-14 02:11:30|21272.9|21182.9|21303.3|21213.3|21308.2|21218.2|21272.9|21182.9|38
1655172700000|2022-06-14 02:11:40|21303.4|21213.4|21305.9|21215.9|21313.4|21223.4|21298.1|21208.1|38
1655172710000|2022-06-14 02:11:50|21304.2|21214.2|21318.1|21228.1|21318.2|21228.2|21304.2|21214.2|38
1655172720000|2022-06-14 02:12:00|21318.3|21228.3|21324.9|21234.9|21324.9|21234.9|21300.1|21210.1|35
1655172730000|2022-06-14 02:12:10|21338.3|21248.3|21376|21286|21386.8|21296.8|21336.1|21246.1|40
1655172740000|2022-06-14 02:12:20|21377.2|21287.2|21399.2|21309.2|21399.5|21309.5|21368.6|21278.6|37
1655172750000|2022-06-14 02:12:30|21403.1|21313.1|21410.6|21320.6|21416|21326|21394.6|21304.6|39
1655172760000|2022-06-14 02:12:40|21408.6|21318.6|21430.5|21340.5|21433.1|21343.1|21407.9|21317.9|35
1655172770000|2022-06-14 02:12:50|21429.7|21339.7|21411.9|21321.9|21441|21351|21411.9|21321.9|40
1655172780000|2022-06-14 02:13:00|21413.4|21323.4|21425.6|21335.6|21425.6|21335.6|21398.1|21308.1|36
1655172790000|2022-06-14 02:13:10|21426.8|21336.8|21373|21283|21464.5|21374.5|21373|21283|38
1655172800000|2022-06-14 02:13:20|21374.4|21284.4|21339.5|21249.5|21374.4|21284.4|21339.3|21249.3|40
1655172810000|2022-06-14 02:13:30|21339.2|21249.2|21360.2|21270.2|21370|21280|21339.2|21249.2|40
1655172820000|2022-06-14 02:13:40|21358.4|21268.4|21329.6|21239.6|21358.4|21268.4|21329.5|21239.5|38
1655172830000|2022-06-14 02:13:50|21325.2|21235.2|21314.1|21224.1|21327.7|21237.7|21303.6|21213.6|38
1655172840000|2022-06-14 02:14:00|21314.9|21224.9|21348.7|21258.7|21348.7|21258.7|21309.1|21219.1|39
1655172850000|2022-06-14 02:14:10|21348.1|21258.1|21351.1|21261.1|21375.1|21285.1|21348.1|21258.1|40
1655172860000|2022-06-14 02:14:20|21350.5|21260.5|21345.8|21255.8|21351.3|21261.3|21320.7|21230.7|39
1655172870000|2022-06-14 02:14:30|21344.9|21254.9|21341|21251|21344.9|21254.9|21324|21234|38
1655172880000|2022-06-14 02:14:40|21340|21250|21335.4|21245.4|21358.9|21268.9|21335.4|21245.4|37
1655172890000|2022-06-14 02:14:50|21335.8|21245.8|21331.3|21241.3|21345.6|21255.6|21325.7|21235.7|38
1655172900000|2022-06-14 02:15:00|21329.7|21239.7|21327.2|21237.2|21346.6|21256.6|21327.2|21237.2|38
1655172910000|2022-06-14 02:15:10|21325.5|21235.5|21351.9|21261.9|21352|21262|21323|21233|34
1655172920000|2022-06-14 02:15:20|21353.3|21263.3|21417|21327|21419.4|21329.4|21353.3|21263.3|40
1655172930000|2022-06-14 02:15:30|21410.2|21320.2|21445.2|21355.2|21445.3|21355.3|21400.9|21310.9|38
1655172940000|2022-06-14 02:15:40|21448.2|21358.2|21430.6|21340.6|21448.2|21358.2|21428.8|21338.8|32
1655172950000|2022-06-14 02:15:50|21436.4|21346.4|21420.6|21330.6|21436.4|21346.4|21416.9|21326.9|35
1655172960000|2022-06-14 02:16:00|21419.6|21329.6|21429.1|21339.1|21429.1|21339.1|21403.9|21313.9|37
1655172970000|2022-06-14 02:16:10|21428.5|21338.5|21424.6|21334.6|21434.2|21344.2|21424.5|21334.5|35
1655172980000|2022-06-14 02:16:20|21425.7|21335.7|21381.8|21291.8|21425.7|21335.7|21375.3|21285.3|33
1655172990000|2022-06-14 02:16:30|21378.9|21288.9|21430.7|21340.7|21430.7|21340.7|21378.6|21288.6|37
1655173000000|2022-06-14 02:16:40|21424.4|21334.4|21444.3|21354.3|21446.2|21356.2|21413.4|21323.4|36
1655173010000|2022-06-14 02:16:50|21445.6|21355.6|21431.6|21341.6|21448.3|21358.3|21425.9|21335.9|39
1655173020000|2022-06-14 02:17:00|21430.4|21340.4|21462.9|21372.9|21462.9|21372.9|21427.7|21337.7|36
1655173030000|2022-06-14 02:17:10|21466.1|21376.1|21514.4|21424.4|21514.4|21424.4|21464.3|21374.3|38
1655173040000|2022-06-14 02:17:20|21510.7|21420.7|21506.2|21416.2|21510.7|21420.7|21485.4|21395.4|36
1655173050000|2022-06-14 02:17:30|21514.3|21424.3|21620.7|21530.7|21621|21531|21513.1|21423.1|39
1655173060000|2022-06-14 02:17:40|21614|21524|21560.5|21470.5|21615|21525|21560.5|21470.5|40
1655173070000|2022-06-14 02:17:50|21559.8|21469.8|21599.5|21509.5|21630.4|21540.4|21559.4|21469.4|39
1655173080000|2022-06-14 02:18:00|21601.9|21511.9|21571|21481|21619.9|21529.9|21571|21481|40
1655173090000|2022-06-14 02:18:10|21561.3|21471.3|21563.6|21473.6|21571.5|21481.5|21544.8|21454.8|39
1655173100000|2022-06-14 02:18:20|21563.9|21473.9|21540|21450|21573.1|21483.1|21540|21450|40
1655173110000|2022-06-14 02:18:30|21536.3|21446.3|21517.6|21427.6|21543.5|21453.5|21517.2|21427.2|39
1655173120000|2022-06-14 02:18:40|21516.7|21426.7|21530.8|21440.8|21542|21452|21516.7|21426.7|39
1655173130000|2022-06-14 02:18:50|21530.6|21440.6|21540|21450|21554.6|21464.6|21527.9|21437.9|39
1655173140000|2022-06-14 02:19:00|21541.9|21451.9|21507.4|21417.4|21542.6|21452.6|21507.4|21417.4|39
1655173150000|2022-06-14 02:19:10|21507.6|21417.6|21503.9|21413.9|21512.8|21422.8|21500.4|21410.4|37
1655173160000|2022-06-14 02:19:20|21503.5|21413.5|21512.3|21422.3|21512.3|21422.3|21476.4|21386.4|37
1655173170000|2022-06-14 02:19:30|21510.2|21420.2|21475.8|21385.8|21510.7|21420.7|21475.2|21385.2|34
1655173180000|2022-06-14 02:19:40|21475.5|21385.5|21458.2|21368.2|21475.5|21385.5|21455.6|21365.6|39
1655173190000|2022-06-14 02:19:50|21458.8|21368.8|21458|21368|21464.5|21374.5|21449.6|21359.6|39
1655173200000|2022-06-14 02:20:00|21457|21367|21422.6|21332.6|21457|21367|21418.7|21328.7|39
1655173210000|2022-06-14 02:20:10|21422.7|21332.7|21416.9|21326.9|21426.4|21336.4|21416.9|21326.9|38
1655173220000|2022-06-14 02:20:20|21415.2|21325.2|21424.1|21334.1|21424.1|21334.1|21395.4|21305.4|36
1655173230000|2022-06-14 02:20:30|21425|21335|21421.3|21331.3|21450|21360|21420|21330|38
1655173240000|2022-06-14 02:20:40|21414.9|21324.9|21414.2|21324.2|21420.2|21330.2|21397.6|21307.6|37
1655173250000|2022-06-14 02:20:50|21411.5|21321.5|21427.9|21337.9|21428.3|21338.3|21401.6|21311.6|37
1655173260000|2022-06-14 02:21:00|21428.6|21338.6|21407|21317|21429|21339|21403.8|21313.8|38
1655173270000|2022-06-14 02:21:10|21404.3|21314.3|21406.8|21316.8|21414.9|21324.9|21397.7|21307.7|39
1655173280000|2022-06-14 02:21:20|21405.9|21315.9|21386.3|21296.3|21405.9|21315.9|21384.7|21294.7|38
1655173290000|2022-06-14 02:21:30|21386.5|21296.5|21385.9|21295.9|21388.1|21298.1|21373.4|21283.4|37
1655173300000|2022-06-14 02:21:40|21389.1|21299.1|21375.5|21285.5|21395.9|21305.9|21375.5|21285.5|34
1655173310000|2022-06-14 02:21:50|21375.8|21285.8|21364.7|21274.7|21375.8|21285.8|21359.7|21269.7|39
1655173320000|2022-06-14 02:22:00|21363.8|21273.8|21380.1|21290.1|21381.1|21291.1|21360.2|21270.2|37
1655173330000|2022-06-14 02:22:10|21383.5|21293.5|21414.1|21324.1|21414.1|21324.1|21379.6|21289.6|34
1655173340000|2022-06-14 02:22:20|21416.5|21326.5|21407.1|21317.1|21421.2|21331.2|21405.3|21315.3|35
1655173350000|2022-06-14 02:22:30|21406.8|21316.8|21378|21288|21411.1|21321.1|21378|21288|36
1655173360000|2022-06-14 02:22:40|21372.4|21282.4|21371.9|21281.9|21376.7|21286.7|21364.1|21274.1|38
1655173370000|2022-06-14 02:22:50|21375.2|21285.2|21392.1|21302.1|21392.1|21302.1|21375.2|21285.2|39
1655173380000|2022-06-14 02:23:00|21393.4|21303.4|21346.5|21256.5|21393.4|21303.4|21343.6|21253.6|39
1655173390000|2022-06-14 02:23:10|21343.4|21253.4|21341|21251|21347.8|21257.8|21331.9|21241.9|38
1655173400000|2022-06-14 02:23:20|21340.5|21250.5|21342.9|21252.9|21344.5|21254.5|21331.4|21241.4|37
1655173410000|2022-06-14 02:23:30|21344.7|21254.7|21344.6|21254.6|21361.4|21271.4|21344.6|21254.6|36
1655173420000|2022-06-14 02:23:40|21340.6|21250.6|21307.1|21217.1|21340.6|21250.6|21307.1|21217.1|36
1655173430000|2022-06-14 02:23:50|21304.3|21214.3|21318.4|21228.4|21321|21231|21290.2|21200.2|39
1655173440000|2022-06-14 02:24:00|21316.1|21226.1|21308.7|21218.7|21316.1|21226.1|21292.6|21202.6|40
1655173450000|2022-06-14 02:24:10|21308.6|21218.6|21293.5|21203.5|21308.6|21218.6|21290.8|21200.8|37
1655173460000|2022-06-14 02:24:20|21294.2|21204.2|21269.2|21179.2|21294.8|21204.8|21268.6|21178.6|40
1655173470000|2022-06-14 02:24:30|21270.2|21180.2|21268.5|21178.5|21296.5|21206.5|21266.3|21176.3|38
1655173480000|2022-06-14 02:24:40|21268|21178|21265|21175|21270.5|21180.5|21261.4|21171.4|36
1655173490000|2022-06-14 02:24:50|21261.9|21171.9|21176.5|21086.5|21261.9|21171.9|21171.6|21081.6|38
1655173500000|2022-06-14 02:25:00|21170.6|21080.6|21203.8|21113.8|21219.7|21129.7|21170.6|21080.6|38
1655173510000|2022-06-14 02:25:10|21205.9|21115.9|21149.4|21059.4|21220.4|21130.4|21148.8|21058.8|39
1655173520000|2022-06-14 02:25:20|21146.4|21056.4|21140.4|21050.4|21156.9|21066.9|21132|21042|40
1655173530000|2022-06-14 02:25:30|21140|21050|21127.2|21037.2|21160.6|21070.6|21127.2|21037.2|40
1655173540000|2022-06-14 02:25:40|21124.8|21034.8|21159|21069|21159|21069|21117.8|21027.8|40
1655173550000|2022-06-14 02:25:50|21160.6|21070.6|21165.5|21075.5|21178.7|21088.7|21149.7|21059.7|38
1655173560000|2022-06-14 02:26:00|21165|21075|21138.8|21048.8|21165.5|21075.5|21132.2|21042.2|40
1655173570000|2022-06-14 02:26:10|21136.2|21046.2|21130.8|21040.8|21142.8|21052.8|21129.1|21039.1|40
1655173580000|2022-06-14 02:26:20|21131.2|21041.2|21128.7|21038.7|21148.1|21058.1|21127.9|21037.9|40
1655173590000|2022-06-14 02:26:30|21125.8|21035.8|21134.8|21044.8|21134.8|21044.8|21101.8|21011.8|39
1655173600000|2022-06-14 02:26:40|21135.1|21045.1|21112.4|21022.4|21150.3|21060.3|21108.9|21018.9|37
1655173610000|2022-06-14 02:26:50|21111.7|21021.7|21096.9|21006.9|21111.7|21021.7|21090.6|21000.6|38
1655173620000|2022-06-14 02:27:00|21096.2|21006.2|21148.5|21058.5|21152.3|21062.3|21092.5|21002.5|40
1655173630000|2022-06-14 02:27:10|21151.8|21061.8|21099.2|21009.2|21157.7|21067.7|21099.2|21009.2|40
1655173640000|2022-06-14 02:27:20|21096.3|21006.3|21092.7|21002.7|21096.7|21006.7|21083.1|20993.1|37
1655173650000|2022-06-14 02:27:30|21091.9|21001.9|21052.3|20962.3|21095.2|21005.2|21051.7|20961.7|40
1655173660000|2022-06-14 02:27:40|21054.4|20964.4|21048.1|20958.1|21066.5|20976.5|21048.1|20958.1|36
1655173670000|2022-06-14 02:27:50|21042.6|20952.6|21013.6|20923.6|21042.6|20952.6|21000.2|20910.2|40
1655173680000|2022-06-14 02:28:00|21015.3|20925.3|21004.8|20914.8|21049|20959|21004.8|20914.8|39
1655173690000|2022-06-14 02:28:10|21009.5|20919.5|20976|20886|21009.5|20919.5|20971.8|20881.8|36
1655173700000|2022-06-14 02:28:20|20979.3|20889.3|20995.1|20905.1|21000|20910|20979|20889|39
1655173710000|2022-06-14 02:28:30|20992.4|20902.4|20984.2|20894.2|21002.6|20912.6|20984.1|20894.1|39
1655173720000|2022-06-14 02:28:40|20985.3|20895.3|20978.4|20888.4|20998|20908|20974.7|20884.7|37
1655173730000|2022-06-14 02:28:50|20977.7|20887.7|20969.7|20879.7|20982.5|20892.5|20966.5|20876.5|35
1655173740000|2022-06-14 02:29:00|20969.8|20879.8|20992.5|20902.5|21002.4|20912.4|20969.8|20879.8|38
1655173750000|2022-06-14 02:29:10|20994|20904|20999.2|20909.2|20999.9|20909.9|20985.3|20895.3|39
1655173760000|2022-06-14 02:29:20|21000|20910|21050.6|20960.6|21053.5|20963.5|20998|20908|38
1655173770000|2022-06-14 02:29:30|21054.4|20964.4|21111.1|21021.1|21111.1|21021.1|21054.4|20964.4|38
1655173780000|2022-06-14 02:29:40|21112.8|21022.8|21097.1|21007.1|21124.7|21034.7|21093.5|21003.5|38
1655173790000|2022-06-14 02:29:50|21096.3|21006.3|21130.3|21040.3|21143.6|21053.6|21093.6|21003.6|39
1655173800000|2022-06-14 02:30:00|21131.7|21041.7|21185.4|21095.4|21195.4|21105.4|21122.1|21032.1|40
1655173810000|2022-06-14 02:30:10|21182.5|21092.5|21266.8|21176.8|21283.3|21193.3|21170.7|21080.7|39
1655173820000|2022-06-14 02:30:20|21263.7|21173.7|21253.5|21163.5|21284|21194|21246.8|21156.8|38
1655173830000|2022-06-14 02:30:30|21250.1|21160.1|21234.3|21144.3|21250.6|21160.6|21221.7|21131.7|38
1655173840000|2022-06-14 02:30:40|21233.7|21143.7|21243.6|21153.6|21243.6|21153.6|21215.6|21125.6|40
1655173850000|2022-06-14 02:30:50|21243.9|21153.9|21221.6|21131.6|21251|21161|21221.6|21131.6|39
1655173860000|2022-06-14 02:31:00|21218.7|21128.7|21198.4|21108.4|21218.7|21128.7|21197.3|21107.3|40
1655173870000|2022-06-14 02:31:10|21201.5|21111.5|21170.9|21080.9|21211.8|21121.8|21167.9|21077.9|38
1655173880000|2022-06-14 02:31:20|21170.3|21080.3|21160.3|21070.3|21195.7|21105.7|21155.9|21065.9|40
1655173890000|2022-06-14 02:31:30|21157.6|21067.6|21170.4|21080.4|21170.4|21080.4|21150.6|21060.6|38
1655173900000|2022-06-14 02:31:40|21168.9|21078.9|21173.5|21083.5|21173.8|21083.8|21152.3|21062.3|38
1655173910000|2022-06-14 02:31:50|21175.7|21085.7|21185.5|21095.5|21200.4|21110.4|21175.7|21085.7|38
1655173920000|2022-06-14 02:32:00|21180.4|21090.4|21178.7|21088.7|21183.9|21093.9|21168.4|21078.4|37
1655173930000|2022-06-14 02:32:10|21181.5|21091.5|21122.5|21032.5|21181.5|21091.5|21122.5|21032.5|38
1655173940000|2022-06-14 02:32:20|21126.8|21036.8|21118.9|21028.9|21126.8|21036.8|21114.6|21024.6|38
1655173950000|2022-06-14 02:32:30|21118.3|21028.3|21133.7|21043.7|21133.7|21043.7|21109|21019|38
1655173960000|2022-06-14 02:32:40|21135.3|21045.3|21097.3|21007.3|21135.3|21045.3|21097.3|21007.3|39
1655173970000|2022-06-14 02:32:50|21095.5|21005.5|21102.8|21012.8|21102.8|21012.8|21079.7|20989.7|39
1655173980000|2022-06-14 02:33:00|21104.5|21014.5|21158.1|21068.1|21159|21069|21098.7|21008.7|38
1655173990000|2022-06-14 02:33:10|21164.4|21074.4|21178.6|21088.6|21178.6|21088.6|21155.5|21065.5|40
1655174000000|2022-06-14 02:33:20|21181.1|21091.1|21186.3|21096.3|21201.7|21111.7|21179.9|21089.9|40
1655174010000|2022-06-14 02:33:30|21184.2|21094.2|21222.8|21132.8|21222.8|21132.8|21182.9|21092.9|39
1655174020000|2022-06-14 02:33:40|21223.9|21133.9|21216.6|21126.6|21228.2|21138.2|21212.7|21122.7|39
1655174030000|2022-06-14 02:33:50|21217|21127|21225.5|21135.5|21228.9|21138.9|21204|21114|37
1655174040000|2022-06-14 02:34:00|21226.3|21136.3|21277.5|21187.5|21278.1|21188.1|21226|21136|39
1655174050000|2022-06-14 02:34:10|21280.2|21190.2|21258.4|21168.4|21293.6|21203.6|21257.9|21167.9|39
1655174060000|2022-06-14 02:34:20|21258.7|21168.7|21257.9|21167.9|21284|21194|21248.2|21158.2|40
1655174070000|2022-06-14 02:34:30|21256.4|21166.4|21263.6|21173.6|21277.1|21187.1|21252.5|21162.5|39
1655174080000|2022-06-14 02:34:40|21263.1|21173.1|21270.4|21180.4|21274|21184|21252|21162|36
1655174090000|2022-06-14 02:34:50|21272.2|21182.2|21270.1|21180.1|21282.1|21192.1|21263.4|21173.4|37
1655174100000|2022-06-14 02:35:00|21265.5|21175.5|21289.8|21199.8|21289.8|21199.8|21262.7|21172.7|40
1655174110000|2022-06-14 02:35:10|21288.3|21198.3|21309.8|21219.8|21317.9|21227.9|21288.3|21198.3|39
1655174120000|2022-06-14 02:35:20|21308.3|21218.3|21254.7|21164.7|21308.3|21218.3|21254.7|21164.7|39
1655174130000|2022-06-14 02:35:30|21255.1|21165.1|21181.7|21091.7|21255.1|21165.1|21180.5|21090.5|40
1655174140000|2022-06-14 02:35:40|21181.5|21091.5|21161.4|21071.4|21181.7|21091.7|21149.5|21059.5|37
1655174150000|2022-06-14 02:35:50|21160.2|21070.2|21172.4|21082.4|21172.4|21082.4|21136.5|21046.5|38
1655174160000|2022-06-14 02:36:00|21173.9|21083.9|21149|21059|21177.7|21087.7|21126.2|21036.2|40
1655174170000|2022-06-14 02:36:10|21149.7|21059.7|21127.1|21037.1|21152.4|21062.4|21110.9|21020.9|38
1655174180000|2022-06-14 02:36:20|21127.9|21037.9|21131.2|21041.2|21135.6|21045.6|21102.6|21012.6|38
1655174190000|2022-06-14 02:36:30|21131|21041|21110.1|21020.1|21131|21041|21097.1|21007.1|39
1655174200000|2022-06-14 02:36:40|21104.9|21014.9|21110|21020|21115.6|21025.6|21092.9|21002.9|39
1655174210000|2022-06-14 02:36:50|21111.8|21021.8|21133.5|21043.5|21133.5|21043.5|21101.3|21011.3|40
1655174220000|2022-06-14 02:37:00|21134|21044|21096.3|21006.3|21136|21046|21096.3|21006.3|39
1655174230000|2022-06-14 02:37:10|21101.2|21011.2|21124.7|21034.7|21129.5|21039.5|21097.9|21007.9|40
1655174240000|2022-06-14 02:37:20|21125.2|21035.2|21160.8|21070.8|21164.4|21074.4|21125.2|21035.2|40
1655174250000|2022-06-14 02:37:30|21163|21073|21155|21065|21170|21080|21153.5|21063.5|39
1655174260000|2022-06-14 02:37:40|21156.3|21066.3|21146.4|21056.4|21156.3|21066.3|21137.8|21047.8|39
1655174270000|2022-06-14 02:37:50|21150.4|21060.4|21190.2|21100.2|21190.2|21100.2|21150.4|21060.4|37
1655174280000|2022-06-14 02:38:00|21191.3|21101.3|21236|21146|21241.4|21151.4|21191.3|21101.3|39
1655174290000|2022-06-14 02:38:10|21236.1|21146.1|21270.2|21180.2|21273.3|21183.3|21219.9|21129.9|40
1655174300000|2022-06-14 02:38:20|21266.7|21176.7|21282|21192|21288.5|21198.5|21266.7|21176.7|39
1655174310000|2022-06-14 02:38:30|21284.6|21194.6|21299.9|21209.9|21311.5|21221.5|21284.6|21194.6|40
1655174320000|2022-06-14 02:38:40|21298.4|21208.4|21323.7|21233.7|21328.5|21238.5|21291.6|21201.6|37
1655174330000|2022-06-14 02:38:50|21325.1|21235.1|21289.9|21199.9|21337.1|21247.1|21282.4|21192.4|39
1655174340000|2022-06-14 02:39:00|21289.3|21199.3|21333.8|21243.8|21333.8|21243.8|21279.4|21189.4|39
1655174350000|2022-06-14 02:39:10|21332.1|21242.1|21322.7|21232.7|21332.1|21242.1|21313.9|21223.9|40
1655174360000|2022-06-14 02:39:20|21319.8|21229.8|21299|21209|21319.8|21229.8|21296.8|21206.8|40
1655174370000|2022-06-14 02:39:30|21299.4|21209.4|21298.7|21208.7|21307.8|21217.8|21295.5|21205.5|39
1655174380000|2022-06-14 02:39:40|21299.6|21209.6|21310.9|21220.9|21310.9|21220.9|21292.5|21202.5|39
1655174390000|2022-06-14 02:39:50|21311|21221|21298.6|21208.6|21317.3|21227.3|21298.6|21208.6|37
1655174400000|2022-06-14 02:40:00|21298.2|21208.2|21309.7|21219.7|21310.1|21220.1|21291.9|21201.9|37
1655174410000|2022-06-14 02:40:10|21310.4|21220.4|21311.2|21221.2|21330|21240|21309.5|21219.5|37
1655174420000|2022-06-14 02:40:20|21312.8|21222.8|21320.4|21230.4|21326.6|21236.6|21312.1|21222.1|40
1655174430000|2022-06-14 02:40:30|21318|21228|21295.8|21205.8|21322.8|21232.8|21295.8|21205.8|37
1655174440000|2022-06-14 02:40:40|21295.5|21205.5|21205.5|21115.5|21295.5|21205.5|21205.5|21115.5|40
1655174450000|2022-06-14 02:40:50|21204.9|21114.9|21204|21114|21216.5|21126.5|21197.3|21107.3|39
1655174460000|2022-06-14 02:41:00|21204.9|21114.9|21180.7|21090.7|21215.7|21125.7|21172.7|21082.7|38
1655174470000|2022-06-14 02:41:10|21182.7|21092.7|21195.5|21105.5|21195.5|21105.5|21167.9|21077.9|38
1655174480000|2022-06-14 02:41:20|21198.5|21108.5|21254.6|21164.6|21258.3|21168.3|21198.5|21108.5|38
1655174490000|2022-06-14 02:41:30|21256|21166|21295.7|21205.7|21295.7|21205.7|21256|21166|40
1655174500000|2022-06-14 02:41:40|21302.7|21212.7|21317.5|21227.5|21318.3|21228.3|21301.6|21211.6|39
1655174510000|2022-06-14 02:41:50|21312.2|21222.2|21325.4|21235.4|21329.1|21239.1|21298.4|21208.4|39
1655174520000|2022-06-14 02:42:00|21323.3|21233.3|21304.5|21214.5|21323.5|21233.5|21294.4|21204.4|40
1655174530000|2022-06-14 02:42:10|21305|21215|21314.4|21224.4|21336.2|21246.2|21305|21215|40
1655174540000|2022-06-14 02:42:20|21315.7|21225.7|21283.2|21193.2|21315.7|21225.7|21280|21190|40
1655174550000|2022-06-14 02:42:30|21283.1|21193.1|21274.4|21184.4|21283.4|21193.4|21263.5|21173.5|38
1655174560000|2022-06-14 02:42:40|21274|21184|21294.4|21204.4|21322.5|21232.5|21274|21184|40
1655174570000|2022-06-14 02:42:50|21291|21201|21291.5|21201.5|21320.7|21230.7|21286.2|21196.2|40
1655174580000|2022-06-14 02:43:00|21296.3|21206.3|21324.4|21234.4|21325.4|21235.4|21294.3|21204.3|38
1655174590000|2022-06-14 02:43:10|21322.3|21232.3|21354.2|21264.2|21354.2|21264.2|21320.8|21230.8|36
1655174600000|2022-06-14 02:43:20|21359.5|21269.5|21397|21307|21399.1|21309.1|21350.3|21260.3|39
1655174610000|2022-06-14 02:43:30|21396|21306|21392.1|21302.1|21400.1|21310.1|21372.6|21282.6|40
1655174620000|2022-06-14 02:43:40|21390.8|21300.8|21403.5|21313.5|21403.5|21313.5|21383|21293|39
1655174630000|2022-06-14 02:43:50|21394.9|21304.9|21377.3|21287.3|21403.6|21313.6|21373|21283|39
1655174640000|2022-06-14 02:44:00|21375.2|21285.2|21425.5|21335.5|21425.5|21335.5|21374.7|21284.7|37
1655174650000|2022-06-14 02:44:10|21419.3|21329.3|21409.3|21319.3|21429.1|21339.1|21394.3|21304.3|39
1655174660000|2022-06-14 02:44:20|21407.9|21317.9|21428.1|21338.1|21429.9|21339.9|21401.2|21311.2|35
1655174670000|2022-06-14 02:44:30|21426.9|21336.9|21427.3|21337.3|21435.5|21345.5|21420.9|21330.9|33
1655174680000|2022-06-14 02:44:40|21427.7|21337.7|21477.1|21387.1|21480.8|21390.8|21418.5|21328.5|37
1655174690000|2022-06-14 02:44:50|21476.8|21386.8|21500.7|21410.7|21500.7|21410.7|21468|21378|38
1655174700000|2022-06-14 02:45:00|21501.5|21411.5|21504.1|21414.1|21519.7|21429.7|21490|21400|40
1655174710000|2022-06-14 02:45:10|21504.4|21414.4|21454.3|21364.3|21505.3|21415.3|21454.3|21364.3|39
1655174720000|2022-06-14 02:45:20|21454|21364|21512.6|21422.6|21513.7|21423.7|21442.6|21352.6|38
1655174730000|2022-06-14 02:45:30|21513.4|21423.4|21553|21463|21558.6|21468.6|21511.8|21421.8|39
1655174740000|2022-06-14 02:45:40|21554.5|21464.5|21529.4|21439.4|21568.7|21478.7|21529.4|21439.4|40
1655174750000|2022-06-14 02:45:50|21524.8|21434.8|21562.4|21472.4|21570.6|21480.6|21523.7|21433.7|40
1655174760000|2022-06-14 02:46:00|21564.5|21474.5|21526.7|21436.7|21564.5|21474.5|21526.4|21436.4|38
1655174770000|2022-06-14 02:46:10|21531.2|21441.2|21522.6|21432.6|21531.2|21441.2|21506.9|21416.9|38
1655174780000|2022-06-14 02:46:20|21521.6|21431.6|21530.8|21440.8|21530.8|21440.8|21506.8|21416.8|40
1655174790000|2022-06-14 02:46:30|21531.2|21441.2|21510.2|21420.2|21535.5|21445.5|21502.2|21412.2|39
1655174800000|2022-06-14 02:46:40|21506.7|21416.7|21486.7|21396.7|21508.3|21418.3|21486.7|21396.7|38
1655174810000|2022-06-14 02:46:50|21486|21396|21518|21428|21518.6|21428.6|21484.6|21394.6|33
1655174820000|2022-06-14 02:47:00|21518.1|21428.1|21508.2|21418.2|21543.6|21453.6|21504.2|21414.2|35
1655174830000|2022-06-14 02:47:10|21507|21417|21483.9|21393.9|21507|21417|21483.1|21393.1|38
1655174840000|2022-06-14 02:47:20|21484.5|21394.5|21464.7|21374.7|21486|21396|21462.6|21372.6|34
1655174850000|2022-06-14 02:47:30|21463.6|21373.6|21448.1|21358.1|21464.6|21374.6|21439.9|21349.9|40
1655174860000|2022-06-14 02:47:40|21448.2|21358.2|21417.9|21327.9|21448.8|21358.8|21416.9|21326.9|37
1655174870000|2022-06-14 02:47:50|21416.8|21326.8|21419.1|21329.1|21429.4|21339.4|21415.4|21325.4|34
1655174880000|2022-06-14 02:48:00|21424.4|21334.4|21467.3|21377.3|21483|21393|21417.7|21327.7|39
1655174890000|2022-06-14 02:48:10|21466.6|21376.6|21419.8|21329.8|21475.2|21385.2|21417.8|21327.8|39
1655174900000|2022-06-14 02:48:20|21418.6|21328.6|21455.9|21365.9|21457.3|21367.3|21413.5|21323.5|37
1655174910000|2022-06-14 02:48:30|21456.4|21366.4|21499.4|21409.4|21499.4|21409.4|21453.5|21363.5|35
1655174920000|2022-06-14 02:48:40|21498.9|21408.9|21532.6|21442.6|21557|21467|21497.3|21407.3|39
1655174930000|2022-06-14 02:48:50|21531.1|21441.1|21563.3|21473.3|21566.3|21476.3|21526.4|21436.4|39
1655174940000|2022-06-14 02:49:00|21565|21475|21533.7|21443.7|21571.4|21481.4|21524.6|21434.6|39
1655174950000|2022-06-14 02:49:10|21533.2|21443.2|21532.7|21442.7|21533.2|21443.2|21501.7|21411.7|37
1655174960000|2022-06-14 02:49:20|21536.3|21446.3|21562.1|21472.1|21562.2|21472.2|21536.3|21446.3|38
1655174970000|2022-06-14 02:49:30|21560.2|21470.2|21537.7|21447.7|21563.2|21473.2|21534.6|21444.6|36
1655174980000|2022-06-14 02:49:40|21536.8|21446.8|21537.8|21447.8|21563.8|21473.8|21536.8|21446.8|33
1655174990000|2022-06-14 02:49:50|21538.6|21448.6|21574.5|21484.5|21576.6|21486.6|21538.6|21448.6|36
1655175000000|2022-06-14 02:50:00|21574.4|21484.4|21575.1|21485.1|21580.2|21490.2|21570.2|21480.2|38
1655175010000|2022-06-14 02:50:10|21574.8|21484.8|21561|21471|21583.9|21493.9|21559.8|21469.8|36
1655175020000|2022-06-14 02:50:20|21561.1|21471.1|21521.6|21431.6|21561.1|21471.1|21521.6|21431.6|40
1655175030000|2022-06-14 02:50:30|21522.7|21432.7|21514.3|21424.3|21532.3|21442.3|21508.2|21418.2|40
1655175040000|2022-06-14 02:50:40|21513.6|21423.6|21631.3|21541.3|21631.3|21541.3|21513.6|21423.6|40
1655175050000|2022-06-14 02:50:50|21628.9|21538.9|21723.8|21633.8|21750.9|21660.9|21628.9|21538.9|40
1655175060000|2022-06-14 02:51:00|21723.4|21633.4|21739.6|21649.6|21749.7|21659.7|21699.9|21609.9|39
1655175070000|2022-06-14 02:51:10|21745.2|21655.2|21712.7|21622.7|21752|21662|21708.8|21618.8|40
1655175080000|2022-06-14 02:51:20|21713.8|21623.8|21747.1|21657.1|21757.7|21667.7|21706.9|21616.9|40
1655175090000|2022-06-14 02:51:30|21747.6|21657.6|21694.3|21604.3|21747.6|21657.6|21694.3|21604.3|39
1655175100000|2022-06-14 02:51:40|21689.7|21599.7|21666.9|21576.9|21695|21605|21660.4|21570.4|38
1655175110000|2022-06-14 02:51:50|21659.9|21569.9|21627.1|21537.1|21659.9|21569.9|21627.1|21537.1|40
1655175120000|2022-06-14 02:52:00|21626.3|21536.3|21604.8|21514.8|21627.7|21537.7|21601.5|21511.5|35
1655175130000|2022-06-14 02:52:10|21601.8|21511.8|21605|21515|21628|21538|21589.8|21499.8|38
1655175140000|2022-06-14 02:52:20|21608.4|21518.4|21575.1|21485.1|21609.4|21519.4|21572.2|21482.2|36
1655175150000|2022-06-14 02:52:30|21573.4|21483.4|21560.2|21470.2|21573.4|21483.4|21559.2|21469.2|36
1655175160000|2022-06-14 02:52:40|21560.1|21470.1|21662.1|21572.1|21662.1|21572.1|21560|21470|36
1655175170000|2022-06-14 02:52:50|21660|21570|21628.5|21538.5|21667.5|21577.5|21624.2|21534.2|37
1655175180000|2022-06-14 02:53:00|21633|21543|21643.9|21553.9|21670.4|21580.4|21630.5|21540.5|40
1655175190000|2022-06-14 02:53:10|21644.4|21554.4|21691.1|21601.1|21694.7|21604.7|21644.4|21554.4|40
1655175200000|2022-06-14 02:53:20|21684.7|21594.7|21681.1|21591.1|21688.7|21598.7|21675.1|21585.1|38
1655175210000|2022-06-14 02:53:30|21682.1|21592.1|21660.8|21570.8|21686.1|21596.1|21643.7|21553.7|38
1655175220000|2022-06-14 02:53:40|21659.5|21569.5|21673.2|21583.2|21678.3|21588.3|21645.7|21555.7|34
1655175230000|2022-06-14 02:53:50|21673.8|21583.8|21669.4|21579.4|21675.4|21585.4|21666.7|21576.7|34
1655175240000|2022-06-14 02:54:00|21668.2|21578.2|21643.4|21553.4|21668.2|21578.2|21641.5|21551.5|35
1655175250000|2022-06-14 02:54:10|21645.1|21555.1|21626.8|21536.8|21645.1|21555.1|21608.2|21518.2|37
1655175260000|2022-06-14 02:54:20|21631.6|21541.6|21606|21516|21639.5|21549.5|21606|21516|40
1655175270000|2022-06-14 02:54:30|21607.3|21517.3|21575.7|21485.7|21613.7|21523.7|21571.8|21481.8|39
1655175280000|2022-06-14 02:54:40|21576.6|21486.6|21566.5|21476.5|21588.1|21498.1|21563.4|21473.4|39
1655175290000|2022-06-14 02:54:50|21566.8|21476.8|21576.2|21486.2|21595.1|21505.1|21563.5|21473.5|39
1655175300000|2022-06-14 02:55:00|21576.4|21486.4|21568.1|21478.1|21582.5|21492.5|21566.4|21476.4|39
1655175310000|2022-06-14 02:55:10|21567.1|21477.1|21609.9|21519.9|21617.8|21527.8|21567.1|21477.1|38
1655175320000|2022-06-14 02:55:20|21607.6|21517.6|21584.9|21494.9|21608.1|21518.1|21584.9|21494.9|36
1655175330000|2022-06-14 02:55:30|21585.4|21495.4|21570.3|21480.3|21585.4|21495.4|21569.4|21479.4|36
1655175340000|2022-06-14 02:55:40|21572.2|21482.2|21550.8|21460.8|21573.4|21483.4|21543.2|21453.2|38
1655175350000|2022-06-14 02:55:50|21549.9|21459.9|21532.1|21442.1|21549.9|21459.9|21530.6|21440.6|40
1655175360000|2022-06-14 02:56:00|21535.2|21445.2|21525.8|21435.8|21535.2|21445.2|21521.4|21431.4|40
1655175370000|2022-06-14 02:56:10|21525.9|21435.9|21489.4|21399.4|21526.4|21436.4|21483.5|21393.5|38
1655175380000|2022-06-14 02:56:20|21489|21399|21510.3|21420.3|21515.9|21425.9|21481.4|21391.4|39
1655175390000|2022-06-14 02:56:30|21510.9|21420.9|21488.4|21398.4|21510.9|21420.9|21483.7|21393.7|37
1655175400000|2022-06-14 02:56:40|21488.9|21398.9|21487|21397|21488.9|21398.9|21475.2|21385.2|40
1655175410000|2022-06-14 02:56:50|21487.2|21397.2|21465.9|21375.9|21487.2|21397.2|21465.5|21375.5|39
1655175420000|2022-06-14 02:57:00|21463.9|21373.9|21463.3|21373.3|21478.3|21388.3|21460.4|21370.4|36
1655175430000|2022-06-14 02:57:10|21463.2|21373.2|21470.9|21380.9|21471.7|21381.7|21455|21365|35
1655175440000|2022-06-14 02:57:20|21471|21381|21499.1|21409.1|21506|21416|21469.9|21379.9|36
1655175450000|2022-06-14 02:57:30|21498.3|21408.3|21504.1|21414.1|21504.1|21414.1|21497.9|21407.9|31
1655175460000|2022-06-14 02:57:40|21504.3|21414.3|21484.3|21394.3|21520.4|21430.4|21483.1|21393.1|36
1655175470000|2022-06-14 02:57:50|21486.8|21396.8|21480.8|21390.8|21488.5|21398.5|21475|21385|38
1655175480000|2022-06-14 02:58:00|21480.2|21390.2|21476.5|21386.5|21482.8|21392.8|21475.1|21385.1|35
1655175490000|2022-06-14 02:58:10|21476.7|21386.7|21490.8|21400.8|21490.8|21400.8|21455.8|21365.8|39
1655175500000|2022-06-14 02:58:20|21491|21401|21511.6|21421.6|21513.9|21423.9|21491|21401|36
1655175510000|2022-06-14 02:58:30|21511.7|21421.7|21512.5|21422.5|21518.4|21428.4|21506.4|21416.4|38
1655175520000|2022-06-14 02:58:40|21511.8|21421.8|21511.4|21421.4|21515.5|21425.5|21508.7|21418.7|37
1655175530000|2022-06-14 02:58:50|21511.9|21421.9|21526.7|21436.7|21528.1|21438.1|21511.4|21421.4|34
1655175540000|2022-06-14 02:59:00|21524.8|21434.8|21519.6|21429.6|21526.3|21436.3|21517.1|21427.1|37
1655175550000|2022-06-14 02:59:10|21518.7|21428.7|21486.4|21396.4|21522.5|21432.5|21486.4|21396.4|37
1655175560000|2022-06-14 02:59:20|21485.5|21395.5|21503.3|21413.3|21503.6|21413.6|21485.1|21395.1|38
1655175570000|2022-06-14 02:59:30|21504|21414|21499.7|21409.7|21510.7|21420.7|21494.3|21404.3|39
1655175580000|2022-06-14 02:59:40|21501.9|21411.9|21521.4|21431.4|21530.9|21440.9|21501.9|21411.9|39
1655175590000|2022-06-14 02:59:50|21520.9|21430.9|21548.5|21458.5|21548.5|21458.5|21519.2|21429.2|38
1655175600000|2022-06-14 03:00:00|21549.1|21459.1|21504.9|21414.9|21566.6|21476.6|21504.9|21414.9|38
1655175610000|2022-06-14 03:00:10|21500.3|21410.3|21492.5|21402.5|21512|21422|21491.4|21401.4|40
1655175620000|2022-06-14 03:00:20|21493.1|21403.1|21528.9|21438.9|21528.9|21438.9|21488.5|21398.5|39
1655175630000|2022-06-14 03:00:30|21531|21441|21565.2|21475.2|21568.3|21478.3|21530.9|21440.9|39
1655175640000|2022-06-14 03:00:40|21561.9|21471.9|21565.2|21475.2|21565.2|21475.2|21553.3|21463.3|39
1655175650000|2022-06-14 03:00:50|21567|21477|21593|21503|21596.4|21506.4|21567|21477|36
1655175660000|2022-06-14 03:01:00|21593.4|21503.4|21586.1|21496.1|21594.8|21504.8|21578.9|21488.9|38
1655175670000|2022-06-14 03:01:10|21583.9|21493.9|21556.1|21466.1|21591.2|21501.2|21556.1|21466.1|39
1655175680000|2022-06-14 03:01:20|21555.9|21465.9|21525.2|21435.2|21555.9|21465.9|21524.7|21434.7|39
1655175690000|2022-06-14 03:01:30|21524.8|21434.8|21511.8|21421.8|21530.4|21440.4|21509.7|21419.7|34
1655175700000|2022-06-14 03:01:40|21514|21424|21495.3|21405.3|21514|21424|21494.7|21404.7|34
1655175710000|2022-06-14 03:01:50|21495.8|21405.8|21501.5|21411.5|21501.5|21411.5|21489.6|21399.6|39
1655175720000|2022-06-14 03:02:00|21495.7|21405.7|21494.6|21404.6|21495.7|21405.7|21481|21391|37
1655175730000|2022-06-14 03:02:10|21497.9|21407.9|21499.8|21409.8|21516|21426|21497|21407|36
1655175740000|2022-06-14 03:02:20|21502|21412|21474.7|21384.7|21505|21415|21472.1|21382.1|39
1655175750000|2022-06-14 03:02:30|21473.1|21383.1|21466.6|21376.6|21476.8|21386.8|21459.9|21369.9|37
1655175760000|2022-06-14 03:02:40|21466.4|21376.4|21453.9|21363.9|21473.2|21383.2|21452.6|21362.6|35
1655175770000|2022-06-14 03:02:50|21453.1|21363.1|21404.3|21314.3|21455.5|21365.5|21404.3|21314.3|39
1655175780000|2022-06-14 03:03:00|21413.6|21323.6|21377.5|21287.5|21415.1|21325.1|21369.7|21279.7|39
1655175790000|2022-06-14 03:03:10|21374.7|21284.7|21383.4|21293.4|21383.5|21293.5|21351.7|21261.7|40
1655175800000|2022-06-14 03:03:20|21386|21296|21373|21283|21402.9|21312.9|21373|21283|39
1655175810000|2022-06-14 03:03:30|21377.2|21287.2|21396.7|21306.7|21396.7|21306.7|21363.1|21273.1|36
1655175820000|2022-06-14 03:03:40|21395|21305|21437.8|21347.8|21437.8|21347.8|21395|21305|37
1655175830000|2022-06-14 03:03:50|21434.7|21344.7|21454.2|21364.2|21463.7|21373.7|21432.2|21342.2|40
1655175840000|2022-06-14 03:04:00|21453.6|21363.6|21424.8|21334.8|21453.6|21363.6|21423.8|21333.8|38
1655175850000|2022-06-14 03:04:10|21430|21340|21421.6|21331.6|21430.2|21340.2|21416.2|21326.2|34
1655175860000|2022-06-14 03:04:20|21420.4|21330.4|21461.9|21371.9|21465.7|21375.7|21417.6|21327.6|37
1655175870000|2022-06-14 03:04:30|21462.8|21372.8|21427.8|21337.8|21470.6|21380.6|21427.8|21337.8|38
1655175880000|2022-06-14 03:04:40|21426.6|21336.6|21416.2|21326.2|21426.6|21336.6|21414.9|21324.9|36
1655175890000|2022-06-14 03:04:50|21415.8|21325.8|21409.1|21319.1|21424|21334|21407.3|21317.3|36
1655175900000|2022-06-14 03:05:00|21407|21317|21427.4|21337.4|21429.3|21339.3|21407|21317|36
1655175910000|2022-06-14 03:05:10|21428.3|21338.3|21453.9|21363.9|21465.4|21375.4|21427.8|21337.8|39
1655175920000|2022-06-14 03:05:20|21454.9|21364.9|21453.8|21363.8|21460.3|21370.3|21449.1|21359.1|36
1655175930000|2022-06-14 03:05:30|21454.3|21364.3|21462|21372|21469.4|21379.4|21453.2|21363.2|35
1655175940000|2022-06-14 03:05:40|21463.5|21373.5|21468.2|21378.2|21470.1|21380.1|21463.5|21373.5|28
1655175950000|2022-06-14 03:05:50|21469.4|21379.4|21492.7|21402.7|21492.7|21402.7|21468|21378|35
1655175960000|2022-06-14 03:06:00|21494|21404|21502.8|21412.8|21512.9|21422.9|21492.7|21402.7|39
1655175970000|2022-06-14 03:06:10|21501.3|21411.3|21516.8|21426.8|21516.8|21426.8|21499.8|21409.8|37
1655175980000|2022-06-14 03:06:20|21519.9|21429.9|21521|21431|21521.4|21431.4|21515|21425|35
1655175990000|2022-06-14 03:06:30|21522.4|21432.4|21540.9|21450.9|21540.9|21450.9|21513.3|21423.3|36
1655176000000|2022-06-14 03:06:40|21540.6|21450.6|21531.9|21441.9|21550.1|21460.1|21527.5|21437.5|38
1655176010000|2022-06-14 03:06:50|21533.4|21443.4|21546.6|21456.6|21554.1|21464.1|21532.1|21442.1|39
1655176020000|2022-06-14 03:07:00|21544.7|21454.7|21516.5|21426.5|21547.3|21457.3|21516.5|21426.5|37
1655176030000|2022-06-14 03:07:10|21514.5|21424.5|21514.4|21424.4|21515.2|21425.2|21502.4|21412.4|36
1655176040000|2022-06-14 03:07:20|21513.4|21423.4|21527.2|21437.2|21527.2|21437.2|21498.9|21408.9|40
1655176050000|2022-06-14 03:07:30|21527.3|21437.3|21510.3|21420.3|21531.4|21441.4|21506.4|21416.4|38
1655176060000|2022-06-14 03:07:40|21513|21423|21541.3|21451.3|21541.3|21451.3|21513|21423|35
1655176070000|2022-06-14 03:07:50|21542.7|21452.7|21547.9|21457.9|21555.5|21465.5|21540.4|21450.4|36
1655176080000|2022-06-14 03:08:00|21555.9|21465.9|21564.9|21474.9|21571.5|21481.5|21546|21456|36
1655176090000|2022-06-14 03:08:10|21562.4|21472.4|21579.8|21489.8|21581|21491|21560.5|21470.5|37
1655176100000|2022-06-14 03:08:20|21575.1|21485.1|21596.6|21506.6|21604.8|21514.8|21575.1|21485.1|35
1655176110000|2022-06-14 03:08:30|21598.1|21508.1|21601.1|21511.1|21601.2|21511.2|21588.3|21498.3|40
1655176120000|2022-06-14 03:08:40|21602|21512|21649.5|21559.5|21653.2|21563.2|21599.7|21509.7|39
1655176130000|2022-06-14 03:08:50|21652.1|21562.1|21670.6|21580.6|21674.2|21584.2|21648.5|21558.5|39
1655176140000|2022-06-14 03:09:00|21671.2|21581.2|21669.6|21579.6|21671.9|21581.9|21656.4|21566.4|33
1655176150000|2022-06-14 03:09:10|21668.5|21578.5|21631.4|21541.4|21668.5|21578.5|21631.4|21541.4|37
1655176160000|2022-06-14 03:09:20|21628.5|21538.5|21627.2|21537.2|21634.9|21544.9|21619.5|21529.5|36
1655176170000|2022-06-14 03:09:30|21627.8|21537.8|21659.7|21569.7|21659.8|21569.8|21626.3|21536.3|36
1655176180000|2022-06-14 03:09:40|21658.7|21568.7|21655.6|21565.6|21672.6|21582.6|21654.9|21564.9|36
1655176190000|2022-06-14 03:09:50|21654|21564|21636.1|21546.1|21655.4|21565.4|21635.1|21545.1|39
1655176200000|2022-06-14 03:10:00|21635.8|21545.8|21661.1|21571.1|21661.4|21571.4|21633.8|21543.8|34
1655176210000|2022-06-14 03:10:10|21659.9|21569.9|21625.5|21535.5|21659.9|21569.9|21623.2|21533.2|36
1655176220000|2022-06-14 03:10:20|21625|21535|21596.1|21506.1|21625|21535|21587.4|21497.4|38
1655176230000|2022-06-14 03:10:30|21596.3|21506.3|21605.2|21515.2|21610|21520|21587.8|21497.8|38
1655176240000|2022-06-14 03:10:40|21605.3|21515.3|21619.5|21529.5|21621|21531|21598|21508|36
1655176250000|2022-06-14 03:10:50|21623.4|21533.4|21642.7|21552.7|21643.6|21553.6|21623.4|21533.4|36
1655176260000|2022-06-14 03:11:00|21643.1|21553.1|21638.9|21548.9|21645.5|21555.5|21630.3|21540.3|37
1655176270000|2022-06-14 03:11:10|21640.8|21550.8|21661.1|21571.1|21661.1|21571.1|21640.8|21550.8|35
1655176280000|2022-06-14 03:11:20|21661.8|21571.8|21684.7|21594.7|21685|21595|21661.8|21571.8|35
1655176290000|2022-06-14 03:11:30|21682.8|21592.8|21693.5|21603.5|21693.5|21603.5|21675|21585|36
1655176300000|2022-06-14 03:11:40|21694.3|21604.3|21710.4|21620.4|21716.8|21626.8|21694.3|21604.3|37
1655176310000|2022-06-14 03:11:50|21711.2|21621.2|21709.8|21619.8|21733.6|21643.6|21707.6|21617.6|38
1655176320000|2022-06-14 03:12:00|21705.6|21615.6|21700.1|21610.1|21716.9|21626.9|21696.3|21606.3|37
1655176330000|2022-06-14 03:12:10|21698.6|21608.6|21694.3|21604.3|21698.8|21608.8|21684.7|21594.7|39
1655176340000|2022-06-14 03:12:20|21693.8|21603.8|21675.1|21585.1|21697.5|21607.5|21675.1|21585.1|40
1655176350000|2022-06-14 03:12:30|21673.3|21583.3|21652.9|21562.9|21673.3|21583.3|21652.9|21562.9|37
1655176360000|2022-06-14 03:12:40|21654.7|21564.7|21642.1|21552.1|21654.7|21564.7|21641.7|21551.7|37
1655176370000|2022-06-14 03:12:50|21641.8|21551.8|21633.1|21543.1|21643.9|21553.9|21629.2|21539.2|40
1655176380000|2022-06-14 03:13:00|21635.8|21545.8|21636.9|21546.9|21652.4|21562.4|21632.8|21542.8|36
1655176390000|2022-06-14 03:13:10|21637.4|21547.4|21639.9|21549.9|21639.9|21549.9|21619.4|21529.4|38
1655176400000|2022-06-14 03:13:20|21640.1|21550.1|21628|21538|21643|21553|21627.2|21537.2|39
1655176410000|2022-06-14 03:13:30|21629.8|21539.8|21659.9|21569.9|21659.9|21569.9|21629.8|21539.8|38
1655176420000|2022-06-14 03:13:40|21664.1|21574.1|21689.1|21599.1|21693.5|21603.5|21664.1|21574.1|38
1655176430000|2022-06-14 03:13:50|21690.3|21600.3|21696.7|21606.7|21696.7|21606.7|21687.5|21597.5|36
1655176440000|2022-06-14 03:14:00|21696.9|21606.9|21687.3|21597.3|21699.8|21609.8|21681.1|21591.1|36
1655176450000|2022-06-14 03:14:10|21686.3|21596.3|21691.6|21601.6|21691.6|21601.6|21679.8|21589.8|38
1655176460000|2022-06-14 03:14:20|21691.9|21601.9|21698.3|21608.3|21708.3|21618.3|21688.4|21598.4|39
1655176470000|2022-06-14 03:14:30|21697.8|21607.8|21681.4|21591.4|21702.7|21612.7|21681.4|21591.4|36
1655176480000|2022-06-14 03:14:40|21682.6|21592.6|21682.3|21592.3|21682.6|21592.6|21672.9|21582.9|34
1655176490000|2022-06-14 03:14:50|21683.1|21593.1|21697.4|21607.4|21705.3|21615.3|21681.6|21591.6|38
1655176500000|2022-06-14 03:15:00|21699.1|21609.1|21693.1|21603.1|21706.4|21616.4|21683.2|21593.2|37
1655176510000|2022-06-14 03:15:10|21694.7|21604.7|21717|21627|21717|21627|21688.2|21598.2|39
1655176520000|2022-06-14 03:15:20|21717.4|21627.4|21732.5|21642.5|21754.8|21664.8|21717.4|21627.4|35
1655176530000|2022-06-14 03:15:30|21732.9|21642.9|21722|21632|21732.9|21642.9|21712.6|21622.6|38
1655176540000|2022-06-14 03:15:40|21727.2|21637.2|21747|21657|21751|21661|21727.2|21637.2|37
1655176550000|2022-06-14 03:15:50|21748.9|21658.9|21831.4|21741.4|21832.2|21742.2|21747.2|21657.2|36
1655176560000|2022-06-14 03:16:00|21832.8|21742.8|21823.5|21733.5|21832.8|21742.8|21811.8|21721.8|40
1655176570000|2022-06-14 03:16:10|21824.9|21734.9|21834|21744|21861.9|21771.9|21824.9|21734.9|40
1655176580000|2022-06-14 03:16:20|21834.2|21744.2|21798.9|21708.9|21836.1|21746.1|21792.4|21702.4|39
1655176590000|2022-06-14 03:16:30|21798.3|21708.3|21829.3|21739.3|21835.7|21745.7|21794.8|21704.8|35
1655176600000|2022-06-14 03:16:40|21831.8|21741.8|21861.9|21771.9|21868.3|21778.3|21828.9|21738.9|38
1655176610000|2022-06-14 03:16:50|21863.3|21773.3|21880|21790|21882.7|21792.7|21856.1|21766.1|38
1655176620000|2022-06-14 03:17:00|21875.2|21785.2|21856.4|21766.4|21880.8|21790.8|21856.4|21766.4|40
1655176630000|2022-06-14 03:17:10|21856.2|21766.2|21901.4|21811.4|21905.8|21815.8|21848.9|21758.9|38
1655176640000|2022-06-14 03:17:20|21899.4|21809.4|21905.9|21815.9|21911.6|21821.6|21888.3|21798.3|38
1655176650000|2022-06-14 03:17:30|21908.4|21818.4|21900.1|21810.1|21935.9|21845.9|21897.7|21807.7|40
1655176660000|2022-06-14 03:17:40|21904.8|21814.8|21945.9|21855.9|21950.6|21860.6|21902.5|21812.5|38
1655176670000|2022-06-14 03:17:50|21941.8|21851.8|21975.2|21885.2|21975.2|21885.2|21941.8|21851.8|39
1655176680000|2022-06-14 03:18:00|21975.3|21885.3|21939.1|21849.1|21979.5|21889.5|21939.1|21849.1|38
1655176690000|2022-06-14 03:18:10|21939.4|21849.4|21933.4|21843.4|21945.5|21855.5|21930.1|21840.1|36
1655176700000|2022-06-14 03:18:20|21939.4|21849.4|21936.6|21846.6|21946.2|21856.2|21929.3|21839.3|34
1655176710000|2022-06-14 03:18:30|21937.7|21847.7|21953.9|21863.9|21979.6|21889.6|21934.7|21844.7|34
1655176720000|2022-06-14 03:18:40|21959.6|21869.6|21932.8|21842.8|21959.6|21869.6|21931.9|21841.9|38
1655176730000|2022-06-14 03:18:50|21931.1|21841.1|21953|21863|21958.1|21868.1|21925.2|21835.2|36
1655176740000|2022-06-14 03:19:00|21951.9|21861.9|21907.2|21817.2|21952.7|21862.7|21906.6|21816.6|37
1655176750000|2022-06-14 03:19:10|21908|21818|21897.2|21807.2|21929|21839|21896.4|21806.4|39
1655176760000|2022-06-14 03:19:20|21897.8|21807.8|21894.7|21804.7|21897.9|21807.9|21885.5|21795.5|38
1655176770000|2022-06-14 03:19:30|21897.8|21807.8|21919.3|21829.3|21919.4|21829.4|21897.7|21807.7|39
1655176780000|2022-06-14 03:19:40|21920.6|21830.6|21929.6|21839.6|21948.4|21858.4|21920.6|21830.6|39
1655176790000|2022-06-14 03:19:50|21925.2|21835.2|21921.6|21831.6|21925.2|21835.2|21902.2|21812.2|36
1655176800000|2022-06-14 03:20:00|21923.5|21833.5|21897.7|21807.7|21929.1|21839.1|21897.7|21807.7|36
1655176810000|2022-06-14 03:20:10|21897.2|21807.2|21878.1|21788.1|21897.2|21807.2|21877.8|21787.8|39
1655176820000|2022-06-14 03:20:20|21877.5|21787.5|21863.7|21773.7|21877.5|21787.5|21863.7|21773.7|35
1655176830000|2022-06-14 03:20:30|21863.6|21773.6|21849.4|21759.4|21863.6|21773.6|21843.8|21753.8|37
1655176840000|2022-06-14 03:20:40|21847.7|21757.7|21848.6|21758.6|21852.1|21762.1|21841.3|21751.3|34
1655176850000|2022-06-14 03:20:50|21850|21760|21849|21759|21851.5|21761.5|21835.7|21745.7|39
1655176860000|2022-06-14 03:21:00|21848.2|21758.2|21894.8|21804.8|21902.5|21812.5|21847.9|21757.9|37
1655176870000|2022-06-14 03:21:10|21891.9|21801.9|21862.7|21772.7|21895.4|21805.4|21858.5|21768.5|39
1655176880000|2022-06-14 03:21:20|21865|21775|21848.9|21758.9|21869.9|21779.9|21846.4|21756.4|33
1655176890000|2022-06-14 03:21:30|21848.1|21758.1|21845.3|21755.3|21848.6|21758.6|21837.1|21747.1|38
1655176900000|2022-06-14 03:21:40|21848.6|21758.6|21830.1|21740.1|21848.6|21758.6|21829.7|21739.7|31
1655176910000|2022-06-14 03:21:50|21829.7|21739.7|21879|21789|21879|21789|21826.6|21736.6|39
1655176920000|2022-06-14 03:22:00|21878.4|21788.4|21839|21749|21880.4|21790.4|21838.2|21748.2|39
1655176930000|2022-06-14 03:22:10|21836|21746|21883|21793|21883|21793|21835.6|21745.6|36
1655176940000|2022-06-14 03:22:20|21885.6|21795.6|21890.9|21800.9|21902.1|21812.1|21881.1|21791.1|37
1655176950000|2022-06-14 03:22:30|21891|21801|21871.5|21781.5|21894.8|21804.8|21871.5|21781.5|37
1655176960000|2022-06-14 03:22:40|21869.5|21779.5|21859.1|21769.1|21874.1|21784.1|21859.1|21769.1|34
1655176970000|2022-06-14 03:22:50|21859.2|21769.2|21842|21752|21859.2|21769.2|21840|21750|36
1655176980000|2022-06-14 03:23:00|21842.1|21752.1|21831.7|21741.7|21847.6|21757.6|21830.7|21740.7|32
1655176990000|2022-06-14 03:23:10|21831.4|21741.4|21833.4|21743.4|21833.4|21743.4|21812.6|21722.6|36
1655177000000|2022-06-14 03:23:20|21835.7|21745.7|21814.3|21724.3|21835.7|21745.7|21814.3|21724.3|40
1655177010000|2022-06-14 03:23:30|21813|21723|21797.2|21707.2|21818.1|21728.1|21793.1|21703.1|36
1655177020000|2022-06-14 03:23:40|21799.2|21709.2|21794.6|21704.6|21801.9|21711.9|21793.5|21703.5|37
1655177030000|2022-06-14 03:23:50|21796.6|21706.6|21794.4|21704.4|21812.6|21722.6|21790.3|21700.3|39
1655177040000|2022-06-14 03:24:00|21793.5|21703.5|21789.9|21699.9|21793.5|21703.5|21786.1|21696.1|34
1655177050000|2022-06-14 03:24:10|21790.6|21700.6|21806.5|21716.5|21810.9|21720.9|21790.6|21700.6|38
1655177060000|2022-06-14 03:24:20|21806.6|21716.6|21807.2|21717.2|21812.3|21722.3|21801.1|21711.1|36
1655177070000|2022-06-14 03:24:30|21805.9|21715.9|21824.7|21734.7|21824.7|21734.7|21800.2|21710.2|35
1655177080000|2022-06-14 03:24:40|21824.2|21734.2|21858.8|21768.8|21861.7|21771.7|21823.5|21733.5|36
1655177090000|2022-06-14 03:24:50|21863.9|21773.9|21831.3|21741.3|21863.9|21773.9|21831.3|21741.3|40
1655177100000|2022-06-14 03:25:00|21828.9|21738.9|21909.7|21819.7|21913|21823|21827.1|21737.1|38
1655177110000|2022-06-14 03:25:10|21912.1|21822.1|21932.8|21842.8|21939.3|21849.3|21901.9|21811.9|39
1655177120000|2022-06-14 03:25:20|21925.4|21835.4|21900.3|21810.3|21925.4|21835.4|21896.6|21806.6|39
1655177130000|2022-06-14 03:25:30|21900|21810|21908.7|21818.7|21908.8|21818.8|21878.2|21788.2|37
1655177140000|2022-06-14 03:25:40|21908.4|21818.4|21900.6|21810.6|21908.4|21818.4|21883.1|21793.1|36
1655177150000|2022-06-14 03:25:50|21903.4|21813.4|21892.6|21802.6|21904.9|21814.9|21887.2|21797.2|33
1655177160000|2022-06-14 03:26:00|21893.6|21803.6|21856.1|21766.1|21895.9|21805.9|21851.5|21761.5|36
1655177170000|2022-06-14 03:26:10|21850.9|21760.9|21812.1|21722.1|21856.8|21766.8|21810|21720|37
1655177180000|2022-06-14 03:26:20|21816.1|21726.1|21823.7|21733.7|21847.4|21757.4|21809|21719|39
1655177190000|2022-06-14 03:26:30|21824.2|21734.2|21815.7|21725.7|21824.7|21734.7|21812.9|21722.9|37
1655177200000|2022-06-14 03:26:40|21813|21723|21811.4|21721.4|21816.6|21726.6|21810.5|21720.5|35
1655177210000|2022-06-14 03:26:50|21811.8|21721.8|21817.5|21727.5|21827.1|21737.1|21811.5|21721.5|36
1655177220000|2022-06-14 03:27:00|21810.4|21720.4|21823.9|21733.9|21824.5|21734.5|21807|21717|34
1655177230000|2022-06-14 03:27:10|21823.6|21733.6|21826.6|21736.6|21847|21757|21823|21733|38
1655177240000|2022-06-14 03:27:20|21825.2|21735.2|21800.1|21710.1|21825.2|21735.2|21800.1|21710.1|40
1655177250000|2022-06-14 03:27:30|21802.6|21712.6|21829|21739|21832.9|21742.9|21802.6|21712.6|40
1655177260000|2022-06-14 03:27:40|21832.6|21742.6|21873.1|21783.1|21873.1|21783.1|21831.9|21741.9|39
1655177270000|2022-06-14 03:27:50|21872.4|21782.4|21883|21793|21883.3|21793.3|21868.4|21778.4|38
1655177280000|2022-06-14 03:28:00|21881.2|21791.2|21890|21800|21890|21800|21874.1|21784.1|31
1655177290000|2022-06-14 03:28:10|21888.5|21798.5|21914|21824|21914|21824|21884.8|21794.8|36
1655177300000|2022-06-14 03:28:20|21913.7|21823.7|21905.8|21815.8|21919.2|21829.2|21897.9|21807.9|39
1655177310000|2022-06-14 03:28:30|21911.4|21821.4|21915.8|21825.8|21920.1|21830.1|21903.9|21813.9|40
1655177320000|2022-06-14 03:28:40|21917|21827|21933.7|21843.7|21936.6|21846.6|21916|21826|39
1655177330000|2022-06-14 03:28:50|21932.3|21842.3|21917|21827|21932.4|21842.4|21915.9|21825.9|39
1655177340000|2022-06-14 03:29:00|21917.1|21827.1|21921.7|21831.7|21933.1|21843.1|21916.1|21826.1|40
1655177350000|2022-06-14 03:29:10|21922|21832|21944.4|21854.4|21948.6|21858.6|21917.5|21827.5|39
1655177360000|2022-06-14 03:29:20|21944|21854|21938.5|21848.5|21952.8|21862.8|21938.5|21848.5|39
1655177370000|2022-06-14 03:29:30|21936.5|21846.5|21880.6|21790.6|21936.5|21846.5|21878|21788|37
1655177380000|2022-06-14 03:29:40|21878.9|21788.9|21892|21802|21892.1|21802.1|21877.5|21787.5|37
1655177390000|2022-06-14 03:29:50|21893.4|21803.4|21927.4|21837.4|21934.3|21844.3|21891.4|21801.4|39
1655177400000|2022-06-14 03:30:00|21928.2|21838.2|21882.2|21792.2|21930.2|21840.2|21882.2|21792.2|40
1655177410000|2022-06-14 03:30:10|21881.6|21791.6|21873.9|21783.9|21881.7|21791.7|21872|21782|34
1655177420000|2022-06-14 03:30:20|21874.6|21784.6|21888.4|21798.4|21888.4|21798.4|21856|21766|39
1655177430000|2022-06-14 03:30:30|21890.1|21800.1|21924.3|21834.3|21929.8|21839.8|21889.7|21799.7|37
1655177440000|2022-06-14 03:30:40|21924.2|21834.2|21966.6|21876.6|21968|21878|21923.3|21833.3|37
1655177450000|2022-06-14 03:30:50|21969.5|21879.5|22022.2|21932.2|22042.9|21952.9|21965.3|21875.3|39
1655177460000|2022-06-14 03:31:00|22016.2|21926.2|22065.6|21975.6|22065.6|21975.6|22000.9|21910.9|38
1655177470000|2022-06-14 03:31:10|22067.7|21977.7|22074.8|21984.8|22088.7|21998.7|22061.6|21971.6|39
1655177480000|2022-06-14 03:31:20|22073.1|21983.1|22077|21987|22092.1|22002.1|22061.1|21971.1|39
1655177490000|2022-06-14 03:31:30|22076.9|21986.9|22092.6|22002.6|22098.8|22008.8|22075.5|21985.5|40
1655177500000|2022-06-14 03:31:40|22090|22000|22054.9|21964.9|22090|22000|22049.8|21959.8|38
1655177510000|2022-06-14 03:31:50|22058.4|21968.4|22083|21993|22084.2|21994.2|22055.3|21965.3|37
1655177520000|2022-06-14 03:32:00|22083.5|21993.5|22069.2|21979.2|22091.7|22001.7|22053.3|21963.3|40
1655177530000|2022-06-14 03:32:10|22071.2|21981.2|22091.2|22001.2|22094.2|22004.2|22068.6|21978.6|39
1655177540000|2022-06-14 03:32:20|22092.4|22002.4|22058.1|21968.1|22092.7|22002.7|22058.1|21968.1|38
1655177550000|2022-06-14 03:32:30|22056.1|21966.1|22052|21962|22070.4|21980.4|22052|21962|37
1655177560000|2022-06-14 03:32:40|22051.6|21961.6|22064.4|21974.4|22066|21976|22048.1|21958.1|30
1655177570000|2022-06-14 03:32:50|22067.1|21977.1|22045.6|21955.6|22068.3|21978.3|22041|21951|39
1655177580000|2022-06-14 03:33:00|22045.1|21955.1|22039.1|21949.1|22052.9|21962.9|22039.1|21949.1|37
1655177590000|2022-06-14 03:33:10|22038.3|21948.3|22036.9|21946.9|22050.3|21960.3|22036.4|21946.4|38
1655177600000|2022-06-14 03:33:20|22035.2|21945.2|22066.5|21976.5|22066.5|21976.5|22024.7|21934.7|39
1655177610000|2022-06-14 03:33:30|22065.7|21975.7|22070.2|21980.2|22070.2|21980.2|22053.4|21963.4|38
1655177620000|2022-06-14 03:33:40|22075.3|21985.3|22175.1|22085.1|22175.1|22085.1|22075.3|21985.3|40
1655177630000|2022-06-14 03:33:50|22177.7|22087.7|22233.5|22143.5|22237|22147|22177.2|22087.2|39
1655177640000|2022-06-14 03:34:00|22229.8|22139.8|22265.6|22175.6|22274.1|22184.1|22224.1|22134.1|39
1655177650000|2022-06-14 03:34:10|22262.3|22172.3|22187.6|22097.6|22279.6|22189.6|22187.6|22097.6|39
1655177660000|2022-06-14 03:34:20|22188.5|22098.5|22164.3|22074.3|22188.7|22098.7|22164.1|22074.1|35
1655177670000|2022-06-14 03:34:30|22165.8|22075.8|22177.6|22087.6|22184.9|22094.9|22165.8|22075.8|40
1655177680000|2022-06-14 03:34:40|22182.5|22092.5|22165.9|22075.9|22183.7|22093.7|22158.7|22068.7|36
1655177690000|2022-06-14 03:34:50|22161.3|22071.3|22224.2|22134.2|22224.5|22134.5|22161.3|22071.3|39
1655177700000|2022-06-14 03:35:00|22225.4|22135.4|22185.8|22095.8|22229.3|22139.3|22185.8|22095.8|39
1655177710000|2022-06-14 03:35:10|22185.5|22095.5|22191.8|22101.8|22191.8|22101.8|22165.8|22075.8|40
1655177720000|2022-06-14 03:35:20|22190.9|22100.9|22170.4|22080.4|22197.9|22107.9|22166.8|22076.8|40
1655177730000|2022-06-14 03:35:30|22166.4|22076.4|22145.9|22055.9|22168.9|22078.9|22143.4|22053.4|39
1655177740000|2022-06-14 03:35:40|22145|22055|22164.7|22074.7|22178.7|22088.7|22145|22055|39
1655177750000|2022-06-14 03:35:50|22163.1|22073.1|22181.7|22091.7|22181.7|22091.7|22151.6|22061.6|39
1655177760000|2022-06-14 03:36:00|22181.4|22091.4|22131.8|22041.8|22181.4|22091.4|22129.6|22039.6|38
1655177770000|2022-06-14 03:36:10|22133.1|22043.1|22121.1|22031.1|22133.1|22043.1|22119|22029|39
1655177780000|2022-06-14 03:36:20|22118.2|22028.2|22124|22034|22129.4|22039.4|22110|22020|40
1655177790000|2022-06-14 03:36:30|22124.4|22034.4|22110.5|22020.5|22125.9|22035.9|22109.1|22019.1|39
1655177800000|2022-06-14 03:36:40|22109.6|22019.6|22097|22007|22110.7|22020.7|22095.9|22005.9|37
1655177810000|2022-06-14 03:36:50|22097.3|22007.3|22100.9|22010.9|22108.6|22018.6|22095|22005|37
1655177820000|2022-06-14 03:37:00|22098.5|22008.5|22073.6|21983.6|22102.6|22012.6|22069.5|21979.5|39
1655177830000|2022-06-14 03:37:10|22072.4|21982.4|22058.5|21968.5|22075|21985|22056.8|21966.8|38
1655177840000|2022-06-14 03:37:20|22060.8|21970.8|22056.7|21966.7|22061|21971|22050|21960|40
1655177850000|2022-06-14 03:37:30|22061.3|21971.3|22039.3|21949.3|22061.3|21971.3|22037.2|21947.2|37
1655177860000|2022-06-14 03:37:40|22038.5|21948.5|22034.7|21944.7|22049.1|21959.1|22034.2|21944.2|37
1655177870000|2022-06-14 03:37:50|22036.7|21946.7|22031.8|21941.8|22038.1|21948.1|22031.1|21941.1|37
1655177880000|2022-06-14 03:38:00|22029.5|21939.5|22032.6|21942.6|22037.8|21947.8|22023.3|21933.3|39
1655177890000|2022-06-14 03:38:10|22032|21942|21999.7|21909.7|22032|21942|21999.4|21909.4|34
1655177900000|2022-06-14 03:38:20|22000.4|21910.4|21994.5|21904.5|22007.1|21917.1|21993.6|21903.6|37
1655177910000|2022-06-14 03:38:30|21995.1|21905.1|21988.2|21898.2|21995.1|21905.1|21982.2|21892.2|39
1655177920000|2022-06-14 03:38:40|21987.1|21897.1|21982.9|21892.9|21988.9|21898.9|21976.8|21886.8|36
1655177930000|2022-06-14 03:38:50|21984.9|21894.9|22021.1|21931.1|22022.2|21932.2|21981|21891|40
1655177940000|2022-06-14 03:39:00|22023|21933|21988|21898|22023|21933|21985.3|21895.3|37
1655177950000|2022-06-14 03:39:10|21985.7|21895.7|21999.9|21909.9|21999.9|21909.9|21980.1|21890.1|32
1655177960000|2022-06-14 03:39:20|22002.2|21912.2|21980.2|21890.2|22014.6|21924.6|21979.9|21889.9|39
1655177970000|2022-06-14 03:39:30|21975.8|21885.8|21957.1|21867.1|21980.8|21890.8|21955.6|21865.6|34
1655177980000|2022-06-14 03:39:40|21957.2|21867.2|21953.3|21863.3|21957.2|21867.2|21938.5|21848.5|36
1655177990000|2022-06-14 03:39:50|21953.7|21863.7|21940.8|21850.8|21957.5|21867.5|21937.7|21847.7|37
1655178000000|2022-06-14 03:40:00|21942.5|21852.5|21913.1|21823.1|21946.4|21856.4|21912.2|21822.2|36
1655178010000|2022-06-14 03:40:10|21911.7|21821.7|21903.4|21813.4|21912.6|21822.6|21896.6|21806.6|36
1655178020000|2022-06-14 03:40:20|21901.9|21811.9|21877.3|21787.3|21903.4|21813.4|21875.7|21785.7|39
1655178030000|2022-06-14 03:40:30|21876.7|21786.7|21868.9|21778.9|21880.3|21790.3|21865.9|21775.9|40
1655178040000|2022-06-14 03:40:40|21867.4|21777.4|21881.3|21791.3|21883|21793|21866.2|21776.2|35
1655178050000|2022-06-14 03:40:50|21884.3|21794.3|21920.1|21830.1|21922.4|21832.4|21884.3|21794.3|40
1655178060000|2022-06-14 03:41:00|21919.5|21829.5|21902.9|21812.9|21921.9|21831.9|21902.6|21812.6|34
1655178070000|2022-06-14 03:41:10|21901.1|21811.1|21904.2|21814.2|21904.2|21814.2|21887.2|21797.2|33
1655178080000|2022-06-14 03:41:20|21904.4|21814.4|21932.4|21842.4|21932.8|21842.8|21904.4|21814.4|39
1655178090000|2022-06-14 03:41:30|21939.1|21849.1|21955.3|21865.3|21960.8|21870.8|21937.5|21847.5|38
1655178100000|2022-06-14 03:41:40|21954.5|21864.5|21948.7|21858.7|21956.5|21866.5|21946.5|21856.5|38
1655178110000|2022-06-14 03:41:50|21948.6|21858.6|21969.6|21879.6|21969.6|21879.6|21948.6|21858.6|37
1655178120000|2022-06-14 03:42:00|21968.6|21878.6|21959.3|21869.3|21976.9|21886.9|21959.3|21869.3|38
1655178130000|2022-06-14 03:42:10|21956.2|21866.2|21937.6|21847.6|21956.2|21866.2|21922|21832|35
1655178140000|2022-06-14 03:42:20|21939|21849|21982.7|21892.7|21986.9|21896.9|21938.9|21848.9|38
1655178150000|2022-06-14 03:42:30|21978.9|21888.9|21966.8|21876.8|21989.5|21899.5|21965.9|21875.9|38
1655178160000|2022-06-14 03:42:40|21967.5|21877.5|21976.5|21886.5|21978.2|21888.2|21966.5|21876.5|38
1655178170000|2022-06-14 03:42:50|21977.3|21887.3|21988.5|21898.5|21988.5|21898.5|21976|21886|38
1655178180000|2022-06-14 03:43:00|21986.5|21896.5|21972.9|21882.9|21988.2|21898.2|21971.7|21881.7|35
1655178190000|2022-06-14 03:43:10|21975.1|21885.1|21959.2|21869.2|21976.7|21886.7|21946.5|21856.5|34
1655178200000|2022-06-14 03:43:20|21966|21876|21971.4|21881.4|21974.2|21884.2|21961.4|21871.4|37
1655178210000|2022-06-14 03:43:30|21970.5|21880.5|22009.4|21919.4|22009.4|21919.4|21970.5|21880.5|37
1655178220000|2022-06-14 03:43:40|22009|21919|22027.2|21937.2|22042.4|21952.4|22009|21919|38
1655178230000|2022-06-14 03:43:50|22030|21940|22032.5|21942.5|22041.6|21951.6|22023.4|21933.4|38
1655178240000|2022-06-14 03:44:00|22032.6|21942.6|22050.3|21960.3|22072|21982|22028.7|21938.7|39
1655178250000|2022-06-14 03:44:10|22047.8|21957.8|22055.2|21965.2|22063.4|21973.4|22046.4|21956.4|40
1655178260000|2022-06-14 03:44:20|22051.1|21961.1|21990.4|21900.4|22051.1|21961.1|21990.4|21900.4|40
1655178270000|2022-06-14 03:44:30|21991.2|21901.2|21978.7|21888.7|21991.2|21901.2|21972.6|21882.6|39
1655178280000|2022-06-14 03:44:40|21978.6|21888.6|21977|21887|21982.8|21892.8|21976.8|21886.8|38
1655178290000|2022-06-14 03:44:50|21975.6|21885.6|21961.4|21871.4|21980.4|21890.4|21961.4|21871.4|38
1655178300000|2022-06-14 03:45:00|21961.8|21871.8|21974.6|21884.6|22007.6|21917.6|21959.7|21869.7|38
1655178310000|2022-06-14 03:45:10|21973|21883|21928.9|21838.9|21973|21883|21928.9|21838.9|40
1655178320000|2022-06-14 03:45:20|21927.8|21837.8|21939.1|21849.1|21939.1|21849.1|21907.7|21817.7|36
1655178330000|2022-06-14 03:45:30|21941.6|21851.6|21919.4|21829.4|21950.4|21860.4|21917.4|21827.4|35
1655178340000|2022-06-14 03:45:40|21918.7|21828.7|21910.8|21820.8|21919.6|21829.6|21908.4|21818.4|36
1655178350000|2022-06-14 03:45:50|21911.4|21821.4|21935.5|21845.5|21938.5|21848.5|21911.4|21821.4|32
1655178360000|2022-06-14 03:46:00|21935.7|21845.7|21928.2|21838.2|21942.3|21852.3|21928.2|21838.2|38
1655178370000|2022-06-14 03:46:10|21926.2|21836.2|21920.6|21830.6|21926.2|21836.2|21913.6|21823.6|34
1655178380000|2022-06-14 03:46:20|21920.3|21830.3|21904.8|21814.8|21920.3|21830.3|21904.8|21814.8|38
1655178390000|2022-06-14 03:46:30|21904.9|21814.9|21884.4|21794.4|21908.5|21818.5|21882.9|21792.9|35
1655178400000|2022-06-14 03:46:40|21887.7|21797.7|21902.1|21812.1|21902.1|21812.1|21886.7|21796.7|38
1655178410000|2022-06-14 03:46:50|21906.7|21816.7|21900.3|21810.3|21906.7|21816.7|21892.2|21802.2|37
1655178420000|2022-06-14 03:47:00|21901.7|21811.7|21909.9|21819.9|21934.8|21844.8|21901.7|21811.7|36
1655178430000|2022-06-14 03:47:10|21906.1|21816.1|21891.8|21801.8|21906.4|21816.4|21888.8|21798.8|40
1655178440000|2022-06-14 03:47:20|21892.8|21802.8|21915.8|21825.8|21915.8|21825.8|21890.8|21800.8|40
1655178450000|2022-06-14 03:47:30|21914.7|21824.7|21913.1|21823.1|21923.7|21833.7|21913.1|21823.1|37
1655178460000|2022-06-14 03:47:40|21914.1|21824.1|21926.6|21836.6|21926.6|21836.6|21909|21819|37
1655178470000|2022-06-14 03:47:50|21927.7|21837.7|21924.3|21834.3|21937.1|21847.1|21924.3|21834.3|36
1655178480000|2022-06-14 03:48:00|21921.5|21831.5|21955.5|21865.5|21959|21869|21920.2|21830.2|36
1655178490000|2022-06-14 03:48:10|21956.6|21866.6|21951.2|21861.2|21966.3|21876.3|21946.7|21856.7|37
1655178500000|2022-06-14 03:48:20|21952.2|21862.2|21982.7|21892.7|21984.9|21894.9|21952.2|21862.2|35
1655178510000|2022-06-14 03:48:30|21985.7|21895.7|21992.9|21902.9|21992.9|21902.9|21984.2|21894.2|34
1655178520000|2022-06-14 03:48:40|21993.5|21903.5|22000.7|21910.7|22001.9|21911.9|21993.5|21903.5|34
1655178530000|2022-06-14 03:48:50|22001.1|21911.1|21978.8|21888.8|22004.4|21914.4|21978.8|21888.8|40
1655178540000|2022-06-14 03:49:00|21977.5|21887.5|21952.3|21862.3|21977.8|21887.8|21950.5|21860.5|39
1655178550000|2022-06-14 03:49:10|21951.1|21861.1|21982.3|21892.3|21982.3|21892.3|21942.2|21852.2|35
1655178560000|2022-06-14 03:49:20|21981.9|21891.9|22015.1|21925.1|22021.5|21931.5|21981.9|21891.9|37
1655178570000|2022-06-14 03:49:30|22016.3|21926.3|22025.4|21935.4|22025.4|21935.4|22011.1|21921.1|34
1655178580000|2022-06-14 03:49:40|22022.9|21932.9|22038.7|21948.7|22058.3|21968.3|22022.3|21932.3|32
1655178590000|2022-06-14 03:49:50|22035.7|21945.7|22041.7|21951.7|22043.6|21953.6|22029.7|21939.7|39
1655178600000|2022-06-14 03:50:00|22042.2|21952.2|22037.5|21947.5|22057.9|21967.9|22037.5|21947.5|38
1655178610000|2022-06-14 03:50:10|22034.4|21944.4|21996.1|21906.1|22034.4|21944.4|21996.1|21906.1|38
1655178620000|2022-06-14 03:50:20|21995.1|21905.1|21994.9|21904.9|22002|21912|21987.6|21897.6|39
1655178630000|2022-06-14 03:50:30|21992.5|21902.5|21995.8|21905.8|22000.1|21910.1|21991.5|21901.5|36
1655178640000|2022-06-14 03:50:40|21996.7|21906.7|21996|21906|21997|21907|21986.5|21896.5|35
1655178650000|2022-06-14 03:50:50|22006.7|21916.7|21988.7|21898.7|22013.3|21923.3|21988.7|21898.7|39
1655178660000|2022-06-14 03:51:00|21989.8|21899.8|21988.3|21898.3|21994.5|21904.5|21986.9|21896.9|38
1655178670000|2022-06-14 03:51:10|21987.2|21897.2|21966|21876|21987.2|21897.2|21965.9|21875.9|40
1655178680000|2022-06-14 03:51:20|21965.8|21875.8|21980.5|21890.5|21980.5|21890.5|21957.1|21867.1|38
1655178690000|2022-06-14 03:51:30|21980.9|21890.9|22026.1|21936.1|22029.9|21939.9|21980.9|21890.9|40
1655178700000|2022-06-14 03:51:40|22026.3|21936.3|22005.3|21915.3|22026.3|21936.3|22000.8|21910.8|38
1655178710000|2022-06-14 03:51:50|22006.6|21916.6|22015.6|21925.6|22028.7|21938.7|22006.6|21916.6|37
1655178720000|2022-06-14 03:52:00|22016.4|21926.4|22028.9|21938.9|22030.6|21940.6|22014.1|21924.1|37
1655178730000|2022-06-14 03:52:10|22029.7|21939.7|22037.7|21947.7|22039.2|21949.2|22028.2|21938.2|37
1655178740000|2022-06-14 03:52:20|22037|21947|22051.8|21961.8|22051.8|21961.8|22037|21947|37
1655178750000|2022-06-14 03:52:30|22052.9|21962.9|22094.5|22004.5|22094.5|22004.5|22047.5|21957.5|40
1655178760000|2022-06-14 03:52:40|22096.9|22006.9|22090.5|22000.5|22100.3|22010.3|22078.4|21988.4|38
1655178770000|2022-06-14 03:52:50|22088.9|21998.9|22097.2|22007.2|22102.8|22012.8|22085.1|21995.1|38
1655178780000|2022-06-14 03:53:00|22093.6|22003.6|22093.7|22003.7|22095.6|22005.6|22087.8|21997.8|38
1655178790000|2022-06-14 03:53:10|22093.1|22003.1|22111.6|22021.6|22120.2|22030.2|22092.1|22002.1|33
1655178800000|2022-06-14 03:53:20|22108.5|22018.5|22073.3|21983.3|22108.5|22018.5|22071|21981|38
1655178810000|2022-06-14 03:53:30|22073.2|21983.2|22086.2|21996.2|22095.7|22005.7|22073.2|21983.2|38
1655178820000|2022-06-14 03:53:40|22086|21996|22069.7|21979.7|22095.9|22005.9|22069.7|21979.7|33
1655178830000|2022-06-14 03:53:50|22068.3|21978.3|22040.2|21950.2|22075.9|21985.9|22040|21950|38
1655178840000|2022-06-14 03:54:00|22040.1|21950.1|22058.3|21968.3|22058.3|21968.3|22040.1|21950.1|39
1655178850000|2022-06-14 03:54:10|22057.6|21967.6|22077.4|21987.4|22080.7|21990.7|22057.6|21967.6|36
1655178860000|2022-06-14 03:54:20|22077.5|21987.5|22075.9|21985.9|22080|21990|22070.8|21980.8|37
1655178870000|2022-06-14 03:54:30|22076.4|21986.4|22087.9|21997.9|22092|22002|22069.4|21979.4|34
1655178880000|2022-06-14 03:54:40|22089.4|21999.4|22095.6|22005.6|22106.4|22016.4|22089.4|21999.4|38
1655178890000|2022-06-14 03:54:50|22096.4|22006.4|22099.5|22009.5|22109.2|22019.2|22095|22005|37
1655178900000|2022-06-14 03:55:00|22098.2|22008.2|22132.6|22042.6|22132.6|22042.6|22092.4|22002.4|36
1655178910000|2022-06-14 03:55:10|22135.1|22045.1|22148.2|22058.2|22148.2|22058.2|22135.1|22045.1|38
1655178920000|2022-06-14 03:55:20|22149.5|22059.5|22170.5|22080.5|22170.5|22080.5|22149.5|22059.5|33
1655178930000|2022-06-14 03:55:30|22166.6|22076.6|22204.2|22114.2|22204.2|22114.2|22165|22075|36
1655178940000|2022-06-14 03:55:40|22201.4|22111.4|22190.6|22100.6|22203.6|22113.6|22183.8|22093.8|36
1655178950000|2022-06-14 03:55:50|22190.3|22100.3|22169.5|22079.5|22190.3|22100.3|22161.8|22071.8|34
1655178960000|2022-06-14 03:56:00|22177.5|22087.5|22133.5|22043.5|22180.7|22090.7|22133.3|22043.3|39
1655178970000|2022-06-14 03:56:10|22131.6|22041.6|22130.3|22040.3|22155.3|22065.3|22128|22038|39
1655178980000|2022-06-14 03:56:20|22127.3|22037.3|22119.4|22029.4|22127.3|22037.3|22117.7|22027.7|36
1655178990000|2022-06-14 03:56:30|22117.6|22027.6|22127.7|22037.7|22127.7|22037.7|22099.4|22009.4|36
1655179000000|2022-06-14 03:56:40|22129.9|22039.9|22119.4|22029.4|22139.2|22049.2|22117|22027|36
1655179010000|2022-06-14 03:56:50|22115.4|22025.4|22158.9|22068.9|22158.9|22068.9|22114.1|22024.1|40
1655179020000|2022-06-14 03:57:00|22160.6|22070.6|22154.9|22064.9|22161|22071|22143|22053|40
1655179030000|2022-06-14 03:57:10|22158.8|22068.8|22157.7|22067.7|22169.2|22079.2|22151.5|22061.5|38
1655179040000|2022-06-14 03:57:20|22157.4|22067.4|22151.7|22061.7|22162.9|22072.9|22140.1|22050.1|39
1655179050000|2022-06-14 03:57:30|22153.4|22063.4|22142.2|22052.2|22166.2|22076.2|22139.1|22049.1|38
1655179060000|2022-06-14 03:57:40|22142.4|22052.4|22120.7|22030.7|22144.7|22054.7|22119.2|22029.2|33
1655179070000|2022-06-14 03:57:50|22120|22030|22162.7|22072.7|22162.7|22072.7|22119.4|22029.4|39
1655179080000|2022-06-14 03:58:00|22168.3|22078.3|22136.1|22046.1|22168.9|22078.9|22129.3|22039.3|36
1655179090000|2022-06-14 03:58:10|22137.3|22047.3|22123.9|22033.9|22138.8|22048.8|22123.8|22033.8|35
1655179100000|2022-06-14 03:58:20|22123.2|22033.2|22116.8|22026.8|22125.9|22035.9|22111.2|22021.2|38
1655179110000|2022-06-14 03:58:30|22115.6|22025.6|22092.4|22002.4|22115.6|22025.6|22092.4|22002.4|39
1655179120000|2022-06-14 03:58:40|22091.2|22001.2|22065.7|21975.7|22091.2|22001.2|22061.6|21971.6|36
1655179130000|2022-06-14 03:58:50|22064.2|21974.2|22069.5|21979.5|22084.8|21994.8|22064.2|21974.2|39
1655179140000|2022-06-14 03:59:00|22068.2|21978.2|22095.1|22005.1|22098.7|22008.7|22065.2|21975.2|39
1655179150000|2022-06-14 03:59:10|22096.1|22006.1|22104.7|22014.7|22117.8|22027.8|22096.1|22006.1|34
1655179160000|2022-06-14 03:59:20|22102|22012|22116.8|22026.8|22118.5|22028.5|22096.4|22006.4|37
1655179170000|2022-06-14 03:59:30|22120.9|22030.9|22127.2|22037.2|22131.3|22041.3|22120|22030|33
1655179180000|2022-06-14 03:59:40|22126.2|22036.2|22133.4|22043.4|22136.7|22046.7|22125.7|22035.7|36
1655179190000|2022-06-14 03:59:50|22138.9|22048.9|22135.6|22045.6|22138.9|22048.9|22130|22040|38
1655179200000|2022-06-14 04:00:00|22137|22047|22164.2|22074.2|22164.8|22074.8|22115.7|22025.7|36
1655179210000|2022-06-14 04:00:10|22162.1|22072.1|22119.9|22029.9|22165|22075|22119.9|22029.9|40
1655179220000|2022-06-14 04:00:20|22121.9|22031.9|22099.1|22009.1|22125.1|22035.1|22096.2|22006.2|40
1655179230000|2022-06-14 04:00:30|22098.9|22008.9|22125.4|22035.4|22152.1|22062.1|22091.3|22001.3|39
1655179240000|2022-06-14 04:00:40|22126.7|22036.7|22109.8|22019.8|22151.7|22061.7|22109.8|22019.8|39
1655179250000|2022-06-14 04:00:50|22111|22021|22113.1|22023.1|22121|22031|22102.3|22012.3|40
1655179260000|2022-06-14 04:01:00|22112.9|22022.9|22088.6|21998.6|22113.7|22023.7|22088.6|21998.6|39
1655179270000|2022-06-14 04:01:10|22092|22002|22096.6|22006.6|22106.5|22016.5|22090.8|22000.8|39
1655179280000|2022-06-14 04:01:20|22097.3|22007.3|22144.4|22054.4|22145.7|22055.7|22097.3|22007.3|36
1655179290000|2022-06-14 04:01:30|22139|22049|22151.6|22061.6|22156.2|22066.2|22129.5|22039.5|37
1655179300000|2022-06-14 04:01:40|22153.3|22063.3|22172.7|22082.7|22176.9|22086.9|22148.8|22058.8|37
1655179310000|2022-06-14 04:01:50|22172.4|22082.4|22183.5|22093.5|22183.8|22093.8|22167.1|22077.1|40
1655179320000|2022-06-14 04:02:00|22182.8|22092.8|22246.1|22156.1|22246.1|22156.1|22182.1|22092.1|36
1655179330000|2022-06-14 04:02:10|22244.4|22154.4|22267.2|22177.2|22267.2|22177.2|22231.7|22141.7|40
1655179340000|2022-06-14 04:02:20|22270.7|22180.7|22254.6|22164.6|22278.6|22188.6|22242.8|22152.8|41
1655179350000|2022-06-14 04:02:30|22260.5|22170.5|22249.4|22159.4|22277.7|22187.7|22246.1|22156.1|40
1655179360000|2022-06-14 04:02:40|22250.8|22160.8|22236.3|22146.3|22268.1|22178.1|22236.3|22146.3|39
1655179370000|2022-06-14 04:02:50|22236|22146|22263.2|22173.2|22263.7|22173.7|22231.9|22141.9|35
1655179380000|2022-06-14 04:03:00|22261.4|22171.4|22301.6|22211.6|22301.6|22211.6|22256.4|22166.4|40
1655179390000|2022-06-14 04:03:10|22312.3|22222.3|22324.5|22234.5|22326.4|22236.4|22311.3|22221.3|40
1655179400000|2022-06-14 04:03:20|22325.6|22235.6|22325.5|22235.5|22328.7|22238.7|22311.9|22221.9|38
1655179410000|2022-06-14 04:03:30|22326.2|22236.2|22302.7|22212.7|22327|22237|22300.9|22210.9|39
1655179420000|2022-06-14 04:03:40|22300.4|22210.4|22312.5|22222.5|22312.5|22222.5|22297.2|22207.2|34
1655179430000|2022-06-14 04:03:50|22323.6|22233.6|22313.1|22223.1|22326.2|22236.2|22312.6|22222.6|38
1655179440000|2022-06-14 04:04:00|22312.7|22222.7|22333.9|22243.9|22334.9|22244.9|22299.4|22209.4|40
1655179450000|2022-06-14 04:04:10|22333.6|22243.6|22392.4|22302.4|22398.3|22308.3|22333.6|22243.6|39
1655179460000|2022-06-14 04:04:20|22386.4|22296.4|22430.3|22340.3|22430.3|22340.3|22383.3|22293.3|40
1655179470000|2022-06-14 04:04:30|22439.3|22349.3|22424.8|22334.8|22462.7|22372.7|22424.8|22334.8|40
1655179480000|2022-06-14 04:04:40|22409.5|22319.5|22407.7|22317.7|22410.6|22320.6|22391.3|22301.3|39
1655179490000|2022-06-14 04:04:50|22407.1|22317.1|22391.3|22301.3|22409.2|22319.2|22384.3|22294.3|37
1655179500000|2022-06-14 04:05:00|22393.9|22303.9|22381.2|22291.2|22414.8|22324.8|22381.2|22291.2|40
1655179510000|2022-06-14 04:05:10|22381|22291|22323.5|22233.5|22381.2|22291.2|22323.5|22233.5|38
1655179520000|2022-06-14 04:05:20|22326|22236|22324.3|22234.3|22326.8|22236.8|22315.6|22225.6|39
1655179530000|2022-06-14 04:05:30|22325.8|22235.8|22308.1|22218.1|22326.2|22236.2|22299.6|22209.6|38
1655179540000|2022-06-14 04:05:40|22322.1|22232.1|22336.8|22246.8|22339|22249|22321.8|22231.8|39
1655179550000|2022-06-14 04:05:50|22336.9|22246.9|22362.5|22272.5|22363.4|22273.4|22336.9|22246.9|33
1655179560000|2022-06-14 04:06:00|22363|22273|22374.7|22284.7|22378.9|22288.9|22355.2|22265.2|37
1655179570000|2022-06-14 04:06:10|22378.3|22288.3|22401.1|22311.1|22407.3|22317.3|22378.3|22288.3|33
1655179580000|2022-06-14 04:06:20|22400.8|22310.8|22392|22302|22406.9|22316.9|22389.5|22299.5|37
1655179590000|2022-06-14 04:06:30|22390.5|22300.5|22394.2|22304.2|22394.2|22304.2|22371.4|22281.4|35
1655179600000|2022-06-14 04:06:40|22394.1|22304.1|22384|22294|22406.6|22316.6|22384|22294|40
1655179610000|2022-06-14 04:06:50|22381.7|22291.7|22389.8|22299.8|22391.4|22301.4|22371.5|22281.5|37
1655179620000|2022-06-14 04:07:00|22387.5|22297.5|22372|22282|22391.4|22301.4|22371.4|22281.4|37
1655179630000|2022-06-14 04:07:10|22371.9|22281.9|22381.4|22291.4|22385.9|22295.9|22370|22280|38
1655179640000|2022-06-14 04:07:20|22381|22291|22384.4|22294.4|22386.6|22296.6|22376.5|22286.5|39
1655179650000|2022-06-14 04:07:30|22384.1|22294.1|22382|22292|22391.5|22301.5|22380.4|22290.4|37
1655179660000|2022-06-14 04:07:40|22380.4|22290.4|22389.9|22299.9|22389.9|22299.9|22370.7|22280.7|39
1655179670000|2022-06-14 04:07:50|22388.4|22298.4|22393.5|22303.5|22393.5|22303.5|22382.7|22292.7|36
1655179680000|2022-06-14 04:08:00|22393.6|22303.6|22373.9|22283.9|22393.7|22303.7|22369.6|22279.6|35
1655179690000|2022-06-14 04:08:10|22374.2|22284.2|22344.1|22254.1|22374.2|22284.2|22341.3|22251.3|38
1655179700000|2022-06-14 04:08:20|22344.7|22254.7|22325.1|22235.1|22344.7|22254.7|22324.7|22234.7|37
1655179710000|2022-06-14 04:08:30|22323.7|22233.7|22316.5|22226.5|22330.3|22240.3|22316.3|22226.3|38
1655179720000|2022-06-14 04:08:40|22318|22228|22301.5|22211.5|22318.7|22228.7|22301.5|22211.5|40
1655179730000|2022-06-14 04:08:50|22301.7|22211.7|22308.5|22218.5|22315.6|22225.6|22301.7|22211.7|36
1655179740000|2022-06-14 04:09:00|22307.7|22217.7|22279.4|22189.4|22307.7|22217.7|22278.9|22188.9|38
1655179750000|2022-06-14 04:09:10|22280.2|22190.2|22280.8|22190.8|22286.9|22196.9|22277|22187|39
1655179760000|2022-06-14 04:09:20|22281|22191|22267.3|22177.3|22283.4|22193.4|22252.7|22162.7|38
1655179770000|2022-06-14 04:09:30|22265|22175|22256.6|22166.6|22265.7|22175.7|22244|22154|39
1655179780000|2022-06-14 04:09:40|22260.2|22170.2|22247.8|22157.8|22277.2|22187.2|22247.8|22157.8|38
1655179790000|2022-06-14 04:09:50|22256.4|22166.4|22248.1|22158.1|22271.6|22181.6|22243.9|22153.9|40
1655179800000|2022-06-14 04:10:00|22246.9|22156.9|22227.4|22137.4|22250.3|22160.3|22226.7|22136.7|37
1655179810000|2022-06-14 04:10:10|22227.7|22137.7|22219.6|22129.6|22231.5|22141.5|22218|22128|35
1655179820000|2022-06-14 04:10:20|22218.2|22128.2|22241.9|22151.9|22241.9|22151.9|22210.2|22120.2|36
1655179830000|2022-06-14 04:10:30|22242.5|22152.5|22248.3|22158.3|22260.5|22170.5|22242.5|22152.5|33
1655179840000|2022-06-14 04:10:40|22249.2|22159.2|22205.3|22115.3|22249.5|22159.5|22205.2|22115.2|39
1655179850000|2022-06-14 04:10:50|22203.5|22113.5|22195.6|22105.6|22205.3|22115.3|22194.1|22104.1|38
1655179860000|2022-06-14 04:11:00|22195.5|22105.5|22195.2|22105.2|22208|22118|22194.1|22104.1|34
1655179870000|2022-06-14 04:11:10|22195.3|22105.3|22201.6|22111.6|22207.1|22117.1|22192|22102|39
1655179880000|2022-06-14 04:11:20|22201.3|22111.3|22205|22115|22205|22115|22194|22104|33
1655179890000|2022-06-14 04:11:30|22205.2|22115.2|22200.4|22110.4|22208.6|22118.6|22199.6|22109.6|37
1655179900000|2022-06-14 04:11:40|22200.5|22110.5|22214.1|22124.1|22214.1|22124.1|22198.5|22108.5|34
1655179910000|2022-06-14 04:11:50|22212.3|22122.3|22236|22146|22238.4|22148.4|22212.3|22122.3|36
1655179920000|2022-06-14 04:12:00|22236.8|22146.8|22218.3|22128.3|22245.2|22155.2|22218.3|22128.3|35
1655179930000|2022-06-14 04:12:10|22218.4|22128.4|22197.3|22107.3|22220.6|22130.6|22197.3|22107.3|35
1655179940000|2022-06-14 04:12:20|22197.2|22107.2|22185.9|22095.9|22204.5|22114.5|22183.2|22093.2|38
1655179950000|2022-06-14 04:12:30|22185.3|22095.3|22188.2|22098.2|22212.9|22122.9|22184.4|22094.4|37
1655179960000|2022-06-14 04:12:40|22188.3|22098.3|22189.3|22099.3|22192.1|22102.1|22187.7|22097.7|34
1655179970000|2022-06-14 04:12:50|22188.1|22098.1|22179.5|22089.5|22189.2|22099.2|22179.4|22089.4|39
1655179980000|2022-06-14 04:13:00|22175.6|22085.6|22137.7|22047.7|22175.6|22085.6|22137.7|22047.7|33
1655179990000|2022-06-14 04:13:10|22137.6|22047.6|22155.2|22065.2|22161.6|22071.6|22136.1|22046.1|37
1655180000000|2022-06-14 04:13:20|22160.3|22070.3|22179.9|22089.9|22185.1|22095.1|22160.3|22070.3|36
1655180010000|2022-06-14 04:13:30|22181.4|22091.4|22200.6|22110.6|22206.3|22116.3|22178.1|22088.1|37
1655180020000|2022-06-14 04:13:40|22199.6|22109.6|22181.4|22091.4|22199.6|22109.6|22181.4|22091.4|38
1655180030000|2022-06-14 04:13:50|22180.6|22090.6|22130.8|22040.8|22180.6|22090.6|22130.8|22040.8|40
1655180040000|2022-06-14 04:14:00|22136.8|22046.8|22109.1|22019.1|22137.8|22047.8|22106.2|22016.2|39
1655180050000|2022-06-14 04:14:10|22107.5|22017.5|22116.8|22026.8|22128.9|22038.9|22106|22016|37
1655180060000|2022-06-14 04:14:20|22115.7|22025.7|22115.1|22025.1|22126.4|22036.4|22114.6|22024.6|36
1655180070000|2022-06-14 04:14:30|22113.9|22023.9|22113.3|22023.3|22117|22027|22109.4|22019.4|35
1655180080000|2022-06-14 04:14:40|22113.5|22023.5|22100.3|22010.3|22121.5|22031.5|22100.3|22010.3|39
1655180090000|2022-06-14 04:14:50|22101.9|22011.9|22115.2|22025.2|22124.4|22034.4|22100.5|22010.5|39
1655180100000|2022-06-14 04:15:00|22114.6|22024.6|22146.7|22056.7|22150.9|22060.9|22112.3|22022.3|40
1655180110000|2022-06-14 04:15:10|22144.8|22054.8|22097.7|22007.7|22149|22059|22097.7|22007.7|37
1655180120000|2022-06-14 04:15:20|22098.6|22008.6|22080.1|21990.1|22099.3|22009.3|22068.9|21978.9|39
1655180130000|2022-06-14 04:15:30|22081.9|21991.9|22071.3|21981.3|22081.9|21991.9|22066.7|21976.7|38
1655180140000|2022-06-14 04:15:40|22072.1|21982.1|22065.6|21975.6|22072.3|21982.3|22061.1|21971.1|35
1655180150000|2022-06-14 04:15:50|22065.2|21975.2|22069|21979|22081.4|21991.4|22059.5|21969.5|39
1655180160000|2022-06-14 04:16:00|22068.3|21978.3|22068.1|21978.1|22087.6|21997.6|22062.3|21972.3|38
1655180170000|2022-06-14 04:16:10|22066.8|21976.8|22040.1|21950.1|22066.8|21976.8|22040|21950|39
1655180180000|2022-06-14 04:16:20|22039.3|21949.3|22039.6|21949.6|22056.8|21966.8|22034.3|21944.3|36
1655180190000|2022-06-14 04:16:30|22041.8|21951.8|22004.7|21914.7|22041.8|21951.8|21999.6|21909.6|40
1655180200000|2022-06-14 04:16:40|22005.3|21915.3|21996|21906|22005.3|21915.3|21993.4|21903.4|40
1655180210000|2022-06-14 04:16:50|21999.4|21909.4|21996|21906|21999.8|21909.8|21983.7|21893.7|39
1655180220000|2022-06-14 04:17:00|21999.1|21909.1|21988.7|21898.7|22020|21930|21987.3|21897.3|38
1655180230000|2022-06-14 04:17:10|21990.3|21900.3|21987|21897|21995.8|21905.8|21983.7|21893.7|37
1655180240000|2022-06-14 04:17:20|21987.5|21897.5|21946.4|21856.4|21988.2|21898.2|21938.4|21848.4|38
1655180250000|2022-06-14 04:17:30|21947.4|21857.4|21948.4|21858.4|21953.5|21863.5|21944.2|21854.2|37
1655180260000|2022-06-14 04:17:40|21946.4|21856.4|21940.9|21850.9|21946.4|21856.4|21918.4|21828.4|38
1655180270000|2022-06-14 04:17:50|21943.9|21853.9|21934|21844|21953.8|21863.8|21934|21844|38
1655180280000|2022-06-14 04:18:00|21936.7|21846.7|21926.6|21836.6|21940.1|21850.1|21913.7|21823.7|38
1655180290000|2022-06-14 04:18:10|21922.5|21832.5|21901.5|21811.5|21922.5|21832.5|21899.7|21809.7|37
1655180300000|2022-06-14 04:18:20|21899.5|21809.5|21928.5|21838.5|21932.8|21842.8|21898.2|21808.2|39
1655180310000|2022-06-14 04:18:30|21927|21837|21951.3|21861.3|21951.3|21861.3|21923.5|21833.5|35
1655180320000|2022-06-14 04:18:40|21952.8|21862.8|21940.1|21850.1|21957.6|21867.6|21939.2|21849.2|38
1655180330000|2022-06-14 04:18:50|21934.5|21844.5|21912.2|21822.2|21934.5|21844.5|21912.2|21822.2|38
1655180340000|2022-06-14 04:19:00|21912.1|21822.1|21922.4|21832.4|21937.8|21847.8|21911.9|21821.9|39
1655180350000|2022-06-14 04:19:10|21922.1|21832.1|21928.1|21838.1|21932.4|21842.4|21912.8|21822.8|38
1655180360000|2022-06-14 04:19:20|21928.2|21838.2|21897.1|21807.1|21931|21841|21897.1|21807.1|35
1655180370000|2022-06-14 04:19:30|21895.4|21805.4|21921|21831|21924.9|21834.9|21895.4|21805.4|39
1655180380000|2022-06-14 04:19:40|21921.3|21831.3|21863|21773|21921.3|21831.3|21861|21771|40
1655180390000|2022-06-14 04:19:50|21865.8|21775.8|21876.4|21786.4|21905.7|21815.7|21865.8|21775.8|40
1655180400000|2022-06-14 04:20:00|21877.3|21787.3|21865.8|21775.8|21882.8|21792.8|21863.2|21773.2|37
1655180410000|2022-06-14 04:20:10|21864.2|21774.2|21903.3|21813.3|21907.3|21817.3|21864.2|21774.2|40
1655180420000|2022-06-14 04:20:20|21905.5|21815.5|21897.9|21807.9|21928.7|21838.7|21895.4|21805.4|39
1655180430000|2022-06-14 04:20:30|21897.3|21807.3|21900.3|21810.3|21912.7|21822.7|21894.1|21804.1|37
1655180440000|2022-06-14 04:20:40|21901.7|21811.7|21907.9|21817.9|21914.2|21824.2|21900.2|21810.2|29
1655180450000|2022-06-14 04:20:50|21906.8|21816.8|21904.4|21814.4|21913.1|21823.1|21899.6|21809.6|38
1655180460000|2022-06-14 04:21:00|21904.6|21814.6|21933.6|21843.6|21944.3|21854.3|21904.6|21814.6|39
1655180470000|2022-06-14 04:21:10|21931.7|21841.7|21907|21817|21940.4|21850.4|21907|21817|38
1655180480000|2022-06-14 04:21:20|21906.9|21816.9|21855.2|21765.2|21907.6|21817.6|21855.2|21765.2|35
1655180490000|2022-06-14 04:21:30|21849.8|21759.8|21828.8|21738.8|21852.7|21762.7|21828.8|21738.8|40
1655180500000|2022-06-14 04:21:40|21824.7|21734.7|21851.4|21761.4|21858.7|21768.7|21808.7|21718.7|39
1655180510000|2022-06-14 04:21:50|21852.1|21762.1|21826.4|21736.4|21852.1|21762.1|21826.4|21736.4|36
1655180520000|2022-06-14 04:22:00|21827.8|21737.8|21847.2|21757.2|21850.5|21760.5|21827.8|21737.8|37
1655180530000|2022-06-14 04:22:10|21846.1|21756.1|21827.9|21737.9|21848.3|21758.3|21826.7|21736.7|37
1655180540000|2022-06-14 04:22:20|21828.2|21738.2|21850|21760|21852.6|21762.6|21810|21720|38
1655180550000|2022-06-14 04:22:30|21851.2|21761.2|21824|21734|21852|21762|21824|21734|39
1655180560000|2022-06-14 04:22:40|21823.3|21733.3|21800.2|21710.2|21823.8|21733.8|21800.2|21710.2|39
1655180570000|2022-06-14 04:22:50|21800.4|21710.4|21807.3|21717.3|21807.3|21717.3|21791.1|21701.1|37
1655180580000|2022-06-14 04:23:00|21806.9|21716.9|21810|21720|21830.6|21740.6|21806.9|21716.9|40
1655180590000|2022-06-14 04:23:10|21806.6|21716.6|21836.4|21746.4|21836.4|21746.4|21801.9|21711.9|34
1655180600000|2022-06-14 04:23:20|21835|21745|21854.2|21764.2|21854.8|21764.8|21835|21745|39
1655180610000|2022-06-14 04:23:30|21854.6|21764.6|21852|21762|21856.2|21766.2|21849.7|21759.7|36
1655180620000|2022-06-14 04:23:40|21855.9|21765.9|21861.5|21771.5|21861.9|21771.9|21854|21764|30
1655180630000|2022-06-14 04:23:50|21861|21771|21892.4|21802.4|21897.5|21807.5|21859.5|21769.5|39
1655180640000|2022-06-14 04:24:00|21892.2|21802.2|21891.6|21801.6|21900.1|21810.1|21880.1|21790.1|38
1655180650000|2022-06-14 04:24:10|21892.4|21802.4|21907.9|21817.9|21909.4|21819.4|21892.4|21802.4|37
1655180660000|2022-06-14 04:24:20|21901.8|21811.8|21933.5|21843.5|21940.8|21850.8|21894.9|21804.9|38
1655180670000|2022-06-14 04:24:30|21933.6|21843.6|21942.8|21852.8|21943.2|21853.2|21928.6|21838.6|33
1655180680000|2022-06-14 04:24:40|21943.7|21853.7|21961.1|21871.1|21965.6|21875.6|21943.7|21853.7|40
1655180690000|2022-06-14 04:24:50|21960.3|21870.3|21926.1|21836.1|21960.3|21870.3|21919.8|21829.8|38
1655180700000|2022-06-14 04:25:00|21923.6|21833.6|21934.3|21844.3|21935.8|21845.8|21917.4|21827.4|35
1655180710000|2022-06-14 04:25:10|21935.9|21845.9|21916.5|21826.5|21935.9|21845.9|21913.6|21823.6|39
1655180720000|2022-06-14 04:25:20|21915.3|21825.3|21931.2|21841.2|21932.7|21842.7|21911.4|21821.4|38
1655180730000|2022-06-14 04:25:30|21929.8|21839.8|21956|21866|21957.3|21867.3|21929.8|21839.8|38
1655180740000|2022-06-14 04:25:40|21953.3|21863.3|21972.3|21882.3|21972.3|21882.3|21949|21859|37
1655180750000|2022-06-14 04:25:50|21974.5|21884.5|21982.4|21892.4|22001.1|21911.1|21971.1|21881.1|39
1655180760000|2022-06-14 04:26:00|21985.6|21895.6|21981.4|21891.4|21988|21898|21979.7|21889.7|39
1655180770000|2022-06-14 04:26:10|21979.4|21889.4|21951.5|21861.5|21981.7|21891.7|21951.2|21861.2|34
1655180780000|2022-06-14 04:26:20|21950.8|21860.8|21934.5|21844.5|21950.8|21860.8|21932.3|21842.3|38
1655180790000|2022-06-14 04:26:30|21933.2|21843.2|21940.8|21850.8|21941.2|21851.2|21921.4|21831.4|38
1655180800000|2022-06-14 04:26:40|21939.9|21849.9|21955.8|21865.8|21955.8|21865.8|21939.9|21849.9|39
1655180810000|2022-06-14 04:26:50|21955.2|21865.2|21958.3|21868.3|21959.9|21869.9|21950.7|21860.7|36
1655180820000|2022-06-14 04:27:00|21958.5|21868.5|21977.9|21887.9|21977.9|21887.9|21958.5|21868.5|33
1655180830000|2022-06-14 04:27:10|21972.7|21882.7|21962|21872|21986.5|21896.5|21962|21872|38
1655180840000|2022-06-14 04:27:20|21961.4|21871.4|21921.4|21831.4|21962.2|21872.2|21921.4|21831.4|37
1655180850000|2022-06-14 04:27:30|21921.3|21831.3|21915.2|21825.2|21922.1|21832.1|21913.6|21823.6|37
1655180860000|2022-06-14 04:27:40|21911.8|21821.8|21904|21814|21912.5|21822.5|21902.5|21812.5|38
1655180870000|2022-06-14 04:27:50|21907.4|21817.4|21868.9|21778.9|21907.4|21817.4|21868.9|21778.9|37
1655180880000|2022-06-14 04:28:00|21866.8|21776.8|21891.6|21801.6|21896.6|21806.6|21865.2|21775.2|39
1655180890000|2022-06-14 04:28:10|21891.7|21801.7|21922.3|21832.3|21922.3|21832.3|21891|21801|34
1655180900000|2022-06-14 04:28:20|21923.3|21833.3|21923|21833|21937|21847|21921.7|21831.7|37
1655180910000|2022-06-14 04:28:30|21920.7|21830.7|21929.6|21839.6|21929.6|21839.6|21908|21818|36
1655180920000|2022-06-14 04:28:40|21929.5|21839.5|21929.1|21839.1|21933.7|21843.7|21917.3|21827.3|35
1655180930000|2022-06-14 04:28:50|21934.7|21844.7|21938.1|21848.1|21942.5|21852.5|21933.5|21843.5|32
1655180940000|2022-06-14 04:29:00|21939.3|21849.3|21915.2|21825.2|21939.3|21849.3|21913.1|21823.1|34
1655180950000|2022-06-14 04:29:10|21914.6|21824.6|21911.8|21821.8|21920.7|21830.7|21908.8|21818.8|37
1655180960000|2022-06-14 04:29:20|21909.8|21819.8|21895|21805|21909.8|21819.8|21892.6|21802.6|37
1655180970000|2022-06-14 04:29:30|21896.6|21806.6|21926.6|21836.6|21926.6|21836.6|21896.6|21806.6|36
1655180980000|2022-06-14 04:29:40|21927.2|21837.2|21921.7|21831.7|21931.5|21841.5|21921.7|21831.7|37
1655180990000|2022-06-14 04:29:50|21923.2|21833.2|21923.6|21833.6|21924.9|21834.9|21919.9|21829.9|34
1655181000000|2022-06-14 04:30:00|21925.6|21835.6|21916.3|21826.3|21941.6|21851.6|21914.9|21824.9|37
1655181010000|2022-06-14 04:30:10|21911.6|21821.6|21906.4|21816.4|21913|21823|21894.6|21804.6|35
1655181020000|2022-06-14 04:30:20|21906.8|21816.8|21943.7|21853.7|21954.7|21864.7|21906.8|21816.8|39
1655181030000|2022-06-14 04:30:30|21941|21851|21898.7|21808.7|21941.9|21851.9|21898.7|21808.7|39
1655181040000|2022-06-14 04:30:40|21895.7|21805.7|21878.5|21788.5|21896.3|21806.3|21873|21783|38
1655181050000|2022-06-14 04:30:50|21874.8|21784.8|21865.5|21775.5|21877.1|21787.1|21863.1|21773.1|38
1655181060000|2022-06-14 04:31:00|21864.9|21774.9|21859.1|21769.1|21871.1|21781.1|21857.3|21767.3|39
1655181070000|2022-06-14 04:31:10|21860|21770|21843.4|21753.4|21861.6|21771.6|21842.4|21752.4|37
1655181080000|2022-06-14 04:31:20|21844.2|21754.2|21844.6|21754.6|21844.7|21754.7|21832.2|21742.2|37
1655181090000|2022-06-14 04:31:30|21842|21752|21869|21779|21869|21779|21839.9|21749.9|39
1655181100000|2022-06-14 04:31:40|21869.3|21779.3|21884.5|21794.5|21894.1|21804.1|21869.3|21779.3|37
1655181110000|2022-06-14 04:31:50|21884|21794|21880.4|21790.4|21895.1|21805.1|21879.9|21789.9|38
1655181120000|2022-06-14 04:32:00|21879.4|21789.4|21863.1|21773.1|21879.4|21789.4|21860.4|21770.4|39
1655181130000|2022-06-14 04:32:10|21862.6|21772.6|21889.7|21799.7|21889.7|21799.7|21861.7|21771.7|37
1655181140000|2022-06-14 04:32:20|21892.7|21802.7|21903.3|21813.3|21904.8|21814.8|21889.4|21799.4|34
1655181150000|2022-06-14 04:32:30|21904.1|21814.1|21882.9|21792.9|21905.5|21815.5|21879.2|21789.2|40
1655181160000|2022-06-14 04:32:40|21884.5|21794.5|21878.5|21788.5|21890.5|21800.5|21878.5|21788.5|37
1655181170000|2022-06-14 04:32:50|21880.7|21790.7|21886.9|21796.9|21887.2|21797.2|21879.1|21789.1|37
1655181180000|2022-06-14 04:33:00|21886.5|21796.5|21891.3|21801.3|21891.4|21801.4|21883.3|21793.3|36
1655181190000|2022-06-14 04:33:10|21891.1|21801.1|21907.7|21817.7|21909|21819|21885.5|21795.5|36
1655181200000|2022-06-14 04:33:20|21908.1|21818.1|21910.1|21820.1|21924.2|21834.2|21908.1|21818.1|37
1655181210000|2022-06-14 04:33:30|21911.2|21821.2|21911.1|21821.1|21911.6|21821.6|21903.3|21813.3|37
1655181220000|2022-06-14 04:33:40|21910.8|21820.8|21924.2|21834.2|21924.2|21834.2|21901.7|21811.7|37
1655181230000|2022-06-14 04:33:50|21927.3|21837.3|21932|21842|21933.1|21843.1|21925.6|21835.6|39
1655181240000|2022-06-14 04:34:00|21933.8|21843.8|21955.2|21865.2|21957.6|21867.6|21928.5|21838.5|37
1655181250000|2022-06-14 04:34:10|21958.3|21868.3|21969.9|21879.9|21974.6|21884.6|21958.3|21868.3|34
1655181260000|2022-06-14 04:34:20|21970.5|21880.5|22000.1|21910.1|22000.1|21910.1|21970.5|21880.5|33
1655181270000|2022-06-14 04:34:30|22001.2|21911.2|22017.6|21927.6|22017.6|21927.6|21999.3|21909.3|29
1655181280000|2022-06-14 04:34:40|22021.3|21931.3|22059.4|21969.4|22060.4|21970.4|22018.3|21928.3|38
1655181290000|2022-06-14 04:34:50|22056.9|21966.9|22036.6|21946.6|22072.8|21982.8|22036.2|21946.2|37
1655181300000|2022-06-14 04:35:00|22037|21947|22075|21985|22077.4|21987.4|22034.3|21944.3|37
1655181310000|2022-06-14 04:35:10|22084|21994|22027.8|21937.8|22102.8|22012.8|22027.8|21937.8|38
1655181320000|2022-06-14 04:35:20|22026.2|21936.2|22042.4|21952.4|22046.8|21956.8|22026.2|21936.2|38
1655181330000|2022-06-14 04:35:30|22042.5|21952.5|22031.8|21941.8|22042.5|21952.5|22031.8|21941.8|37
1655181340000|2022-06-14 04:35:40|22030.9|21940.9|22037.6|21947.6|22037.6|21947.6|22017.6|21927.6|35
1655181350000|2022-06-14 04:35:50|22037.4|21947.4|22030.9|21940.9|22037.4|21947.4|22027.7|21937.7|30
1655181360000|2022-06-14 04:36:00|22029.9|21939.9|21987.3|21897.3|22029.9|21939.9|21987.3|21897.3|36
1655181370000|2022-06-14 04:36:10|21988.4|21898.4|22000|21910|22010.9|21920.9|21985.8|21895.8|39
1655181380000|2022-06-14 04:36:20|21999.6|21909.6|21982.7|21892.7|21999.6|21909.6|21980.3|21890.3|39
1655181390000|2022-06-14 04:36:30|21982.4|21892.4|21991.6|21901.6|21991.6|21901.6|21981.2|21891.2|35
1655181400000|2022-06-14 04:36:40|21991.3|21901.3|21977.4|21887.4|21992.4|21902.4|21977|21887|39
1655181410000|2022-06-14 04:36:50|21975.4|21885.4|21963.5|21873.5|21975.4|21885.4|21952.8|21862.8|37
1655181420000|2022-06-14 04:37:00|21963.3|21873.3|21967.9|21877.9|21974.8|21884.8|21963.1|21873.1|32
1655181430000|2022-06-14 04:37:10|21964.8|21874.8|21989.8|21899.8|21989.8|21899.8|21964.6|21874.6|36
1655181440000|2022-06-14 04:37:20|21990.4|21900.4|22004.6|21914.6|22017.3|21927.3|21989.1|21899.1|36
1655181450000|2022-06-14 04:37:30|22003.2|21913.2|22019.4|21929.4|22020.9|21930.9|22003.1|21913.1|30
1655181460000|2022-06-14 04:37:40|22020.2|21930.2|22028.9|21938.9|22032.2|21942.2|22018.4|21928.4|35
1655181470000|2022-06-14 04:37:50|22029|21939|22044.2|21954.2|22044.2|21954.2|22025.1|21935.1|37
1655181480000|2022-06-14 04:38:00|22044.5|21954.5|21999.3|21909.3|22045.1|21955.1|21996.9|21906.9|38
1655181490000|2022-06-14 04:38:10|21998.3|21908.3|22017.6|21927.6|22018.4|21928.4|21995.9|21905.9|36
1655181500000|2022-06-14 04:38:20|22020.2|21930.2|22035.4|21945.4|22035.4|21945.4|22019.1|21929.1|36
1655181510000|2022-06-14 04:38:30|22037.4|21947.4|22035.1|21945.1|22039.2|21949.2|22027.9|21937.9|36
1655181520000|2022-06-14 04:38:40|22033|21943|22020.5|21930.5|22033.9|21943.9|22019.3|21929.3|35
1655181530000|2022-06-14 04:38:50|22022.1|21932.1|22037|21947|22037|21947|22022.1|21932.1|35
1655181540000|2022-06-14 04:39:00|22036.1|21946.1|22018.8|21928.8|22036.1|21946.1|22018.5|21928.5|32
1655181550000|2022-06-14 04:39:10|22019.3|21929.3|22025.2|21935.2|22026.1|21936.1|22018.7|21928.7|34
1655181560000|2022-06-14 04:39:20|22025.3|21935.3|22028|21938|22028.2|21938.2|22019.2|21929.2|35
1655181570000|2022-06-14 04:39:30|22027.7|21937.7|22024.6|21934.6|22028.8|21938.8|22021.6|21931.6|32
1655181580000|2022-06-14 04:39:40|22025.2|21935.2|22012.2|21922.2|22033.1|21943.1|22012.2|21922.2|32
1655181590000|2022-06-14 04:39:50|22013.6|21923.6|21997.1|21907.1|22013.6|21923.6|21995.5|21905.5|39
1655181600000|2022-06-14 04:40:00|21999.5|21909.5|21979.1|21889.1|22000.6|21910.6|21977.7|21887.7|38
1655181610000|2022-06-14 04:40:10|21978.6|21888.6|22008.1|21918.1|22008.1|21918.1|21970.7|21880.7|38
1655181620000|2022-06-14 04:40:20|22010.6|21920.6|22069.4|21979.4|22069.4|21979.4|22010.1|21920.1|38
1655181630000|2022-06-14 04:40:30|22069.8|21979.8|22070.6|21980.6|22077.8|21987.8|22062.1|21972.1|38
1655181640000|2022-06-14 04:40:40|22070.9|21980.9|22105.2|22015.2|22105.2|22015.2|22069.9|21979.9|39
1655181650000|2022-06-14 04:40:50|22102.5|22012.5|22042.7|21952.7|22103.8|22013.8|22042.7|21952.7|38
1655181660000|2022-06-14 04:41:00|22042.4|21952.4|22070.1|21980.1|22071.7|21981.7|22033|21943|39
1655181670000|2022-06-14 04:41:10|22069.5|21979.5|22081.7|21991.7|22090.2|22000.2|22067.4|21977.4|39
1655181680000|2022-06-14 04:41:20|22078.5|21988.5|22053|21963|22078.5|21988.5|22048.1|21958.1|39
1655181690000|2022-06-14 04:41:30|22051.1|21961.1|22029|21939|22051.1|21961.1|22027.5|21937.5|38
1655181700000|2022-06-14 04:41:40|22029.1|21939.1|22011.7|21921.7|22031.4|21941.4|22011.7|21921.7|37
1655181710000|2022-06-14 04:41:50|22011.8|21921.8|22006.9|21916.9|22014.1|21924.1|22006.7|21916.7|38
1655181720000|2022-06-14 04:42:00|22006.4|21916.4|21995.7|21905.7|22007.5|21917.5|21995.7|21905.7|37
1655181730000|2022-06-14 04:42:10|21996.1|21906.1|21976.9|21886.9|21997.8|21907.8|21974.5|21884.5|37
1655181740000|2022-06-14 04:42:20|21976.3|21886.3|22001.7|21911.7|22002.6|21912.6|21976.2|21886.2|38
1655181750000|2022-06-14 04:42:30|22003.2|21913.2|22019.6|21929.6|22020|21930|22003|21913|36
1655181760000|2022-06-14 04:42:40|22020.1|21930.1|22016.7|21926.7|22020.1|21930.1|22005.5|21915.5|33
1655181770000|2022-06-14 04:42:50|22017.2|21927.2|22019.8|21929.8|22024.6|21934.6|22017.2|21927.2|35
1655181780000|2022-06-14 04:43:00|22020.2|21930.2|22063.7|21973.7|22065.9|21975.9|22019.9|21929.9|37
1655181790000|2022-06-14 04:43:10|22064.6|21974.6|22054.4|21964.4|22065|21975|22051|21961|39
1655181800000|2022-06-14 04:43:20|22051.9|21961.9|22061.9|21971.9|22061.9|21971.9|22039.8|21949.8|35
1655181810000|2022-06-14 04:43:30|22058.8|21968.8|22044.2|21954.2|22061.4|21971.4|22044.2|21954.2|35
1655181820000|2022-06-14 04:43:40|22043.9|21953.9|22000.2|21910.2|22046.3|21956.3|21997.3|21907.3|40
1655181830000|2022-06-14 04:43:50|22000|21910|21987|21897|22000|21910|21987|21897|40
1655181840000|2022-06-14 04:44:00|21982.3|21892.3|21983.6|21893.6|21989.2|21899.2|21982|21892|38
1655181850000|2022-06-14 04:44:10|21983.1|21893.1|21973.7|21883.7|21986.3|21896.3|21967.4|21877.4|38
1655181860000|2022-06-14 04:44:20|21970.9|21880.9|21980.6|21890.6|21994.4|21904.4|21970.7|21880.7|39
1655181870000|2022-06-14 04:44:30|21981.5|21891.5|21971.8|21881.8|21982.8|21892.8|21969|21879|37
1655181880000|2022-06-14 04:44:40|21972.8|21882.8|21964.8|21874.8|21973.1|21883.1|21964.8|21874.8|37
1655181890000|2022-06-14 04:44:50|21966.1|21876.1|21954.2|21864.2|21966.1|21876.1|21954.2|21864.2|38
1655181900000|2022-06-14 04:45:00|21953.7|21863.7|21991.2|21901.2|21999.7|21909.7|21953.2|21863.2|37
1655181910000|2022-06-14 04:45:10|21992.9|21902.9|21995.4|21905.4|22000.4|21910.4|21989.3|21899.3|35
1655181920000|2022-06-14 04:45:20|21996.2|21906.2|22040.4|21950.4|22040.4|21950.4|21994.1|21904.1|35
1655181930000|2022-06-14 04:45:30|22040.6|21950.6|22018.4|21928.4|22047.3|21957.3|22018.4|21928.4|36
1655181940000|2022-06-14 04:45:40|22015.9|21925.9|22031.2|21941.2|22033.9|21943.9|22015.9|21925.9|35
1655181950000|2022-06-14 04:45:50|22033.2|21943.2|22042.7|21952.7|22042.7|21952.7|22023.2|21933.2|38
1655181960000|2022-06-14 04:46:00|22039.7|21949.7|22048.8|21958.8|22050.7|21960.7|22031.2|21941.2|34
1655181970000|2022-06-14 04:46:10|22049|21959|22065.8|21975.8|22065.8|21975.8|22048.9|21958.9|36
1655181980000|2022-06-14 04:46:20|22067.6|21977.6|22055.1|21965.1|22073.3|21983.3|22055.1|21965.1|38
1655181990000|2022-06-14 04:46:30|22054.1|21964.1|22070.2|21980.2|22071.9|21981.9|22053.4|21963.4|31
1655182000000|2022-06-14 04:46:40|22071|21981|22052.5|21962.5|22071|21981|22052.5|21962.5|32
1655182010000|2022-06-14 04:46:50|22051.5|21961.5|22015.5|21925.5|22051.7|21961.7|22015.5|21925.5|38
1655182020000|2022-06-14 04:47:00|22015.4|21925.4|22010.8|21920.8|22018.9|21928.9|22010.4|21920.4|35
1655182030000|2022-06-14 04:47:10|22016.7|21926.7|22063.6|21973.6|22065.7|21975.7|22016.7|21926.7|39
1655182040000|2022-06-14 04:47:20|22065.2|21975.2|22048.5|21958.5|22066.3|21976.3|22046.7|21956.7|37
1655182050000|2022-06-14 04:47:30|22044.8|21954.8|22060.6|21970.6|22061.3|21971.3|22042.3|21952.3|37
1655182060000|2022-06-14 04:47:40|22058.1|21968.1|22061.1|21971.1|22061.1|21971.1|22054.2|21964.2|31
1655182070000|2022-06-14 04:47:50|22060.8|21970.8|22078.8|21988.8|22078.8|21988.8|22060.8|21970.8|37
1655182080000|2022-06-14 04:48:00|22076.8|21986.8|22074.2|21984.2|22078.1|21988.1|22061.9|21971.9|36
1655182090000|2022-06-14 04:48:10|22077|21987|22081.5|21991.5|22083.9|21993.9|22076|21986|38
1655182100000|2022-06-14 04:48:20|22081.9|21991.9|22092.9|22002.9|22095.1|22005.1|22081.4|21991.4|35
1655182110000|2022-06-14 04:48:30|22093|22003|22043|21953|22096.1|22006.1|22043|21953|37
1655182120000|2022-06-14 04:48:40|22040.6|21950.6|22038|21948|22046.2|21956.2|22036.9|21946.9|38
1655182130000|2022-06-14 04:48:50|22036.4|21946.4|22016.3|21926.3|22036.8|21946.8|22016.3|21926.3|38
1655182140000|2022-06-14 04:49:00|22015.8|21925.8|22003.3|21913.3|22016.8|21926.8|22001.7|21911.7|36
1655182150000|2022-06-14 04:49:10|22002.8|21912.8|21981|21891|22003.6|21913.6|21977.6|21887.6|36
1655182160000|2022-06-14 04:49:20|21985.2|21895.2|21967.2|21877.2|21987.4|21897.4|21967.2|21877.2|40
1655182170000|2022-06-14 04:49:30|21970.4|21880.4|21966.4|21876.4|21970.4|21880.4|21961.1|21871.1|40
1655182180000|2022-06-14 04:49:40|21962.5|21872.5|21952.4|21862.4|21966.1|21876.1|21949.3|21859.3|39
1655182190000|2022-06-14 04:49:50|21957.6|21867.6|21983.7|21893.7|21983.9|21893.9|21953.2|21863.2|39
1655182200000|2022-06-14 04:50:00|21982.9|21892.9|21947.3|21857.3|21983.3|21893.3|21947.3|21857.3|38
1655182210000|2022-06-14 04:50:10|21946.1|21856.1|21927.6|21837.6|21946.2|21856.2|21922|21832|38
1655182220000|2022-06-14 04:50:20|21929.4|21839.4|21942.6|21852.6|21948.9|21858.9|21929.4|21839.4|37
1655182230000|2022-06-14 04:50:30|21941|21851|21937.1|21847.1|21941|21851|21929.4|21839.4|32
1655182240000|2022-06-14 04:50:40|21937.6|21847.6|21920.8|21830.8|21939.2|21849.2|21919.7|21829.7|31
1655182250000|2022-06-14 04:50:50|21921.4|21831.4|21918.4|21828.4|21922.9|21832.9|21918.4|21828.4|33
1655182260000|2022-06-14 04:51:00|21912.7|21822.7|21918.1|21828.1|21921.5|21831.5|21902.6|21812.6|35
1655182270000|2022-06-14 04:51:10|21917.6|21827.6|21899.7|21809.7|21930.8|21840.8|21899.7|21809.7|39
1655182280000|2022-06-14 04:51:20|21898.5|21808.5|21876|21786|21901.1|21811.1|21876|21786|40
1655182290000|2022-06-14 04:51:30|21875.7|21785.7|21870.1|21780.1|21878.5|21788.5|21867.2|21777.2|38
1655182300000|2022-06-14 04:51:40|21866.3|21776.3|21883.7|21793.7|21900|21810|21865.2|21775.2|39
1655182310000|2022-06-14 04:51:50|21885.4|21795.4|21885.7|21795.7|21886.2|21796.2|21874.3|21784.3|38
1655182320000|2022-06-14 04:52:00|21887.1|21797.1|21869.8|21779.8|21897.9|21807.9|21869.8|21779.8|38
1655182330000|2022-06-14 04:52:10|21871.6|21781.6|21854.3|21764.3|21874.9|21784.9|21853.6|21763.6|39
1655182340000|2022-06-14 04:52:20|21854.8|21764.8|21847.8|21757.8|21870.9|21780.9|21847.8|21757.8|37
1655182350000|2022-06-14 04:52:30|21846.8|21756.8|21834.5|21744.5|21848.4|21758.4|21834.5|21744.5|39
1655182360000|2022-06-14 04:52:40|21837.7|21747.7|21821.5|21731.5|21837.7|21747.7|21806.1|21716.1|38
1655182370000|2022-06-14 04:52:50|21823.3|21733.3|21810.3|21720.3|21829.9|21739.9|21809.9|21719.9|39
1655182380000|2022-06-14 04:53:00|21810.4|21720.4|21814.8|21724.8|21814.8|21724.8|21797.6|21707.6|38
1655182390000|2022-06-14 04:53:10|21813.5|21723.5|21842.6|21752.6|21842.6|21752.6|21807.3|21717.3|39
1655182400000|2022-06-14 04:53:20|21844.9|21754.9|21816.5|21726.5|21849.4|21759.4|21816.5|21726.5|38
1655182410000|2022-06-14 04:53:30|21815.1|21725.1|21805.5|21715.5|21818.7|21728.7|21805.2|21715.2|39
1655182420000|2022-06-14 04:53:40|21804.6|21714.6|21819.9|21729.9|21822.4|21732.4|21789|21699|39
1655182430000|2022-06-14 04:53:50|21820|21730|21822.2|21732.2|21825.2|21735.2|21814.1|21724.1|38
1655182440000|2022-06-14 04:54:00|21825.9|21735.9|21820.8|21730.8|21825.9|21735.9|21812.2|21722.2|38
1655182450000|2022-06-14 04:54:10|21817|21727|21818.5|21728.5|21824|21734|21811.8|21721.8|35
1655182460000|2022-06-14 04:54:20|21817.7|21727.7|21840.5|21750.5|21840.5|21750.5|21811.7|21721.7|38
1655182470000|2022-06-14 04:54:30|21841.9|21751.9|21830.7|21740.7|21841.9|21751.9|21813.4|21723.4|36
1655182480000|2022-06-14 04:54:40|21833.2|21743.2|21849.6|21759.6|21850.1|21760.1|21833.2|21743.2|36
1655182490000|2022-06-14 04:54:50|21849.8|21759.8|21832.4|21742.4|21854|21764|21832.4|21742.4|37
1655182500000|2022-06-14 04:55:00|21830|21740|21845.5|21755.5|21849.8|21759.8|21816.5|21726.5|40
1655182510000|2022-06-14 04:55:10|21845.9|21755.9|21817.6|21727.6|21847.3|21757.3|21817.6|21727.6|37
1655182520000|2022-06-14 04:55:20|21817.5|21727.5|21818.6|21728.6|21827.3|21737.3|21813.6|21723.6|39
1655182530000|2022-06-14 04:55:30|21820|21730|21826.3|21736.3|21828.7|21738.7|21800.7|21710.7|39
1655182540000|2022-06-14 04:55:40|21820.2|21730.2|21816.3|21726.3|21823.8|21733.8|21811.8|21721.8|34
1655182550000|2022-06-14 04:55:50|21817.1|21727.1|21811.9|21721.9|21825.1|21735.1|21810|21720|39
1655182560000|2022-06-14 04:56:00|21812.3|21722.3|21835.9|21745.9|21835.9|21745.9|21812.1|21722.1|37
1655182570000|2022-06-14 04:56:10|21832.9|21742.9|21813.3|21723.3|21835.9|21745.9|21810.7|21720.7|37
1655182580000|2022-06-14 04:56:20|21815.5|21725.5|21831.2|21741.2|21835.5|21745.5|21804.4|21714.4|38
1655182590000|2022-06-14 04:56:30|21832.1|21742.1|21845.3|21755.3|21845.3|21755.3|21832.1|21742.1|36
1655182600000|2022-06-14 04:56:40|21849.6|21759.6|21878.3|21788.3|21879.2|21789.2|21849.6|21759.6|40
1655182610000|2022-06-14 04:56:50|21877.6|21787.6|21884.6|21794.6|21886|21796|21877.6|21787.6|38
1655182620000|2022-06-14 04:57:00|21885.2|21795.2|21881.9|21791.9|21885.5|21795.5|21864.5|21774.5|37
1655182630000|2022-06-14 04:57:10|21884.1|21794.1|21870.5|21780.5|21888.1|21798.1|21866.3|21776.3|38
1655182640000|2022-06-14 04:57:20|21869.1|21779.1|21847.4|21757.4|21871.6|21781.6|21847.4|21757.4|37
1655182650000|2022-06-14 04:57:30|21847.1|21757.1|21830.8|21740.8|21854.2|21764.2|21827.8|21737.8|37
1655182660000|2022-06-14 04:57:40|21831.5|21741.5|21831.5|21741.5|21838.2|21748.2|21831.5|21741.5|37
1655182670000|2022-06-14 04:57:50|21832|21742|21863.4|21773.4|21863.4|21773.4|21831.8|21741.8|37
1655182680000|2022-06-14 04:58:00|21863|21773|21873.7|21783.7|21875|21785|21863|21773|39
1655182690000|2022-06-14 04:58:10|21877.3|21787.3|21889.5|21799.5|21889.5|21799.5|21877.3|21787.3|40
1655182700000|2022-06-14 04:58:20|21888.7|21798.7|21882.6|21792.6|21888.7|21798.7|21871.9|21781.9|39
1655182710000|2022-06-14 04:58:30|21882.5|21792.5|21896.3|21806.3|21897.6|21807.6|21881.2|21791.2|37
1655182720000|2022-06-14 04:58:40|21897.9|21807.9|21918|21828|21932.7|21842.7|21897.9|21807.9|39
1655182730000|2022-06-14 04:58:50|21918.3|21828.3|21925.3|21835.3|21941|21851|21918.3|21828.3|38
1655182740000|2022-06-14 04:59:00|21931.2|21841.2|21955.1|21865.1|21955.1|21865.1|21928.6|21838.6|34
1655182750000|2022-06-14 04:59:10|21955.2|21865.2|21973.7|21883.7|21973.7|21883.7|21942.1|21852.1|39
1655182760000|2022-06-14 04:59:20|21974.3|21884.3|21961.3|21871.3|21997.6|21907.6|21961.3|21871.3|39
1655182770000|2022-06-14 04:59:30|21959.1|21869.1|21982.7|21892.7|21991.3|21901.3|21957|21867|39
1655182780000|2022-06-14 04:59:40|21980.8|21890.8|21963.2|21873.2|21980.8|21890.8|21958.2|21868.2|40
1655182790000|2022-06-14 04:59:50|21964.8|21874.8|21981.5|21891.5|21999.4|21909.4|21964.8|21874.8|38
1655182800000|2022-06-14 05:00:00|21983.9|21893.9|21995.2|21905.2|21995.2|21905.2|21973.2|21883.2|38
1655182810000|2022-06-14 05:00:10|21996.8|21906.8|22004|21914|22010.7|21920.7|21996.8|21906.8|37
1655182820000|2022-06-14 05:00:20|22004.1|21914.1|22011.3|21921.3|22011.9|21921.9|22004.1|21914.1|36
1655182830000|2022-06-14 05:00:30|22011.9|21921.9|22021.8|21931.8|22028.8|21938.8|22011.9|21921.9|38
1655182840000|2022-06-14 05:00:40|22023.7|21933.7|22023.4|21933.4|22038|21948|22022.2|21932.2|39
1655182850000|2022-06-14 05:00:50|22022.4|21932.4|22013.6|21923.6|22029.7|21939.7|22011.1|21921.1|37
1655182860000|2022-06-14 05:01:00|22013.3|21923.3|22013.3|21923.3|22013.3|21923.3|21994.8|21904.8|37
1655182870000|2022-06-14 05:01:10|22014.8|21924.8|21998.1|21908.1|22016.1|21926.1|21997|21907|37
1655182880000|2022-06-14 05:01:20|21996|21906|22004.3|21914.3|22014.2|21924.2|21993.3|21903.3|39
1655182890000|2022-06-14 05:01:30|22006.3|21916.3|21986.5|21896.5|22006.7|21916.7|21986.1|21896.1|36
1655182900000|2022-06-14 05:01:40|21986.6|21896.6|21977.5|21887.5|21986.6|21896.6|21970.2|21880.2|37
1655182910000|2022-06-14 05:01:50|21978.1|21888.1|21957.1|21867.1|21988.9|21898.9|21955.6|21865.6|38
1655182920000|2022-06-14 05:02:00|21956.4|21866.4|21962.8|21872.8|21964.2|21874.2|21950.5|21860.5|40
1655182930000|2022-06-14 05:02:10|21961.7|21871.7|21966.6|21876.6|21984.5|21894.5|21950.3|21860.3|36
1655182940000|2022-06-14 05:02:20|21969.2|21879.2|21946.6|21856.6|21969.2|21879.2|21941.9|21851.9|39
1655182950000|2022-06-14 05:02:30|21941.7|21851.7|21940|21850|21946.6|21856.6|21933.9|21843.9|38
1655182960000|2022-06-14 05:02:40|21941.3|21851.3|21946.6|21856.6|21956.9|21866.9|21940.5|21850.5|36
1655182970000|2022-06-14 05:02:50|21943|21853|21945.1|21855.1|21954.8|21864.8|21942.7|21852.7|39
1655182980000|2022-06-14 05:03:00|21945.3|21855.3|21959.4|21869.4|21959.4|21869.4|21944.2|21854.2|39
1655182990000|2022-06-14 05:03:10|21961.2|21871.2|21973.2|21883.2|21973.2|21883.2|21961.2|21871.2|37
1655183000000|2022-06-14 05:03:20|21976.2|21886.2|21977.1|21887.1|21980.5|21890.5|21974.7|21884.7|35
1655183010000|2022-06-14 05:03:30|21977.7|21887.7|21982.4|21892.4|21983.6|21893.6|21975.8|21885.8|28
1655183020000|2022-06-14 05:03:40|21985.4|21895.4|21993.7|21903.7|22000.3|21910.3|21985.4|21895.4|32
1655183030000|2022-06-14 05:03:50|21997.2|21907.2|21999.6|21909.6|22010.1|21920.1|21996.7|21906.7|36
1655183040000|2022-06-14 05:04:00|21999.3|21909.3|21996.4|21906.4|21999.3|21909.3|21976.3|21886.3|39
1655183050000|2022-06-14 05:04:10|21999.5|21909.5|22008.6|21918.6|22008.7|21918.7|21996.6|21906.6|36
1655183060000|2022-06-14 05:04:20|22008.3|21918.3|22071.6|21981.6|22076|21986|22008.3|21918.3|39
1655183070000|2022-06-14 05:04:30|22070.5|21980.5|22154.6|22064.6|22154.6|22064.6|22070.5|21980.5|39
1655183080000|2022-06-14 05:04:40|22152.4|22062.4|22173.4|22083.4|22173.4|22083.4|22140|22050|40
1655183090000|2022-06-14 05:04:50|22168.1|22078.1|22182.6|22092.6|22192.9|22102.9|22161.2|22071.2|40
1655183100000|2022-06-14 05:05:00|22182.8|22092.8|22156.2|22066.2|22195.3|22105.3|22156.1|22066.1|39
1655183110000|2022-06-14 05:05:10|22154.5|22064.5|22151|22061|22173.9|22083.9|22149.8|22059.8|38
1655183120000|2022-06-14 05:05:20|22153.1|22063.1|22140.3|22050.3|22154.6|22064.6|22139.4|22049.4|37
1655183130000|2022-06-14 05:05:30|22139.3|22049.3|22178.4|22088.4|22183.6|22093.6|22139.2|22049.2|38
1655183140000|2022-06-14 05:05:40|22179.4|22089.4|22233.4|22143.4|22240.5|22150.5|22179.4|22089.4|39
1655183150000|2022-06-14 05:05:50|22238.5|22148.5|22225.8|22135.8|22241.3|22151.3|22225.8|22135.8|38
1655183160000|2022-06-14 05:06:00|22225.1|22135.1|22224|22134|22225.1|22135.1|22198.5|22108.5|37
1655183170000|2022-06-14 05:06:10|22223.4|22133.4|22205.4|22115.4|22223.4|22133.4|22193.3|22103.3|37
1655183180000|2022-06-14 05:06:20|22210.9|22120.9|22218.3|22128.3|22226.7|22136.7|22210.5|22120.5|39
1655183190000|2022-06-14 05:06:30|22215.9|22125.9|22194.2|22104.2|22220.3|22130.3|22187.9|22097.9|38
1655183200000|2022-06-14 05:06:40|22194.6|22104.6|22197.2|22107.2|22211.2|22121.2|22193.5|22103.5|38
1655183210000|2022-06-14 05:06:50|22197.8|22107.8|22215.2|22125.2|22224.4|22134.4|22197.8|22107.8|38
1655183220000|2022-06-14 05:07:00|22209.4|22119.4|22228.7|22138.7|22228.7|22138.7|22208.2|22118.2|35
1655183230000|2022-06-14 05:07:10|22229.9|22139.9|22246|22156|22254.7|22164.7|22229.9|22139.9|38
1655183240000|2022-06-14 05:07:20|22245.8|22155.8|22229.5|22139.5|22248.3|22158.3|22229.5|22139.5|35
1655183250000|2022-06-14 05:07:30|22229.3|22139.3|22244.7|22154.7|22246|22156|22222.8|22132.8|37
1655183260000|2022-06-14 05:07:40|22244.9|22154.9|22225.3|22135.3|22246.4|22156.4|22222.4|22132.4|38
1655183270000|2022-06-14 05:07:50|22223.2|22133.2|22262.5|22172.5|22265|22175|22223.2|22133.2|38
1655183280000|2022-06-14 05:08:00|22262.7|22172.7|22266.6|22176.6|22293.1|22203.1|22259|22169|39
1655183290000|2022-06-14 05:08:10|22258.6|22168.6|22240.5|22150.5|22259.5|22169.5|22240.5|22150.5|38
1655183300000|2022-06-14 05:08:20|22241.1|22151.1|22237|22147|22271.8|22181.8|22235.9|22145.9|40
1655183310000|2022-06-14 05:08:30|22236.5|22146.5|22204.8|22114.8|22237.9|22147.9|22201.9|22111.9|38
1655183320000|2022-06-14 05:08:40|22204.3|22114.3|22217.4|22127.4|22217.4|22127.4|22204.3|22114.3|31
1655183330000|2022-06-14 05:08:50|22217.2|22127.2|22201.8|22111.8|22217.2|22127.2|22201.4|22111.4|33
1655183340000|2022-06-14 05:09:00|22202.4|22112.4|22193.6|22103.6|22202.4|22112.4|22182.5|22092.5|36
1655183350000|2022-06-14 05:09:10|22197.7|22107.7|22244.9|22154.9|22246.4|22156.4|22196.5|22106.5|39
1655183360000|2022-06-14 05:09:20|22244.8|22154.8|22233.7|22143.7|22245.2|22155.2|22212.5|22122.5|38
1655183370000|2022-06-14 05:09:30|22232.1|22142.1|22225.4|22135.4|22234.3|22144.3|22222.8|22132.8|34
1655183380000|2022-06-14 05:09:40|22229.3|22139.3|22248.9|22158.9|22251.3|22161.3|22228|22138|38
1655183390000|2022-06-14 05:09:50|22247.9|22157.9|22262.4|22172.4|22264.4|22174.4|22243.6|22153.6|37
1655183400000|2022-06-14 05:10:00|22262.6|22172.6|22222.1|22132.1|22263.1|22173.1|22222.1|22132.1|36
1655183410000|2022-06-14 05:10:10|22223.6|22133.6|22236|22146|22236|22146|22217.6|22127.6|32
1655183420000|2022-06-14 05:10:20|22244.3|22154.3|22280.9|22190.9|22280.9|22190.9|22244.3|22154.3|39
1655183430000|2022-06-14 05:10:30|22281.9|22191.9|22337.8|22247.8|22353.2|22263.2|22281.9|22191.9|33
1655183440000|2022-06-14 05:10:40|22340.3|22250.3|22340.3|22250.3|22345.9|22255.9|22313.9|22223.9|37
1655183450000|2022-06-14 05:10:50|22340|22250|22380.8|22290.8|22380.8|22290.8|22338.7|22248.7|34
1655183460000|2022-06-14 05:11:00|22379.1|22289.1|22369.7|22279.7|22381.2|22291.2|22364|22274|21
1655183470000|2022-06-14 05:11:10|22363.9|22273.9|22361.5|22271.5|22376.4|22286.4|22357|22267|36
1655183480000|2022-06-14 05:11:20|22360.4|22270.4|22374.2|22284.2|22395.7|22305.7|22360.4|22270.4|38
1655183490000|2022-06-14 05:11:30|22375|22285|22344.3|22254.3|22375|22285|22339.7|22249.7|38
1655183500000|2022-06-14 05:11:40|22343.5|22253.5|22323.2|22233.2|22343.5|22253.5|22323.2|22233.2|39
1655183510000|2022-06-14 05:11:50|22322.6|22232.6|22340.4|22250.4|22340.4|22250.4|22317.6|22227.6|34
1655183520000|2022-06-14 05:12:00|22342.7|22252.7|22334.5|22244.5|22343.6|22253.6|22330.1|22240.1|38
1655183530000|2022-06-14 05:12:10|22331.6|22241.6|22351.1|22261.1|22351.9|22261.9|22321.9|22231.9|39
1655183540000|2022-06-14 05:12:20|22351|22261|22338.6|22248.6|22356|22266|22338.6|22248.6|36
1655183550000|2022-06-14 05:12:30|22340.5|22250.5|22335.2|22245.2|22356.5|22266.5|22335.2|22245.2|37
1655183560000|2022-06-14 05:12:40|22332.7|22242.7|22333.7|22243.7|22341.5|22251.5|22328.2|22238.2|36
1655183570000|2022-06-14 05:12:50|22333.6|22243.6|22330.2|22240.2|22333.6|22243.6|22325.3|22235.3|34
1655183580000|2022-06-14 05:13:00|22330.7|22240.7|22332.9|22242.9|22337.4|22247.4|22330.5|22240.5|32
1655183590000|2022-06-14 05:13:10|22332|22242|22323.3|22233.3|22332.3|22242.3|22323.2|22233.2|37
1655183600000|2022-06-14 05:13:20|22324.1|22234.1|22330.4|22240.4|22350.4|22260.4|22322.7|22232.7|39
1655183610000|2022-06-14 05:13:30|22330.7|22240.7|22345.9|22255.9|22349.8|22259.8|22330.2|22240.2|39
1655183620000|2022-06-14 05:13:40|22348.3|22258.3|22350.4|22260.4|22351.2|22261.2|22344.7|22254.7|32
1655183630000|2022-06-14 05:13:50|22350|22260|22383.4|22293.4|22397.9|22307.9|22347.3|22257.3|39
1655183640000|2022-06-14 05:14:00|22384.2|22294.2|22427.6|22337.6|22437.8|22347.8|22384|22294|37
1655183650000|2022-06-14 05:14:10|22429.8|22339.8|22394.4|22304.4|22435.7|22345.7|22394.4|22304.4|36
1655183660000|2022-06-14 05:14:20|22392.7|22302.7|22365.9|22275.9|22392.7|22302.7|22363.4|22273.4|37
1655183670000|2022-06-14 05:14:30|22366.1|22276.1|22363.4|22273.4|22383.6|22293.6|22356|22266|40
1655183680000|2022-06-14 05:14:40|22363.1|22273.1|22354.7|22264.7|22368.3|22278.3|22352.2|22262.2|39
1655183690000|2022-06-14 05:14:50|22354.6|22264.6|22343.3|22253.3|22359|22269|22337.2|22247.2|39
1655183700000|2022-06-14 05:15:00|22343.4|22253.4|22365.9|22275.9|22380.6|22290.6|22343.1|22253.1|38
1655183710000|2022-06-14 05:15:10|22364.4|22274.4|22427.6|22337.6|22435.5|22345.5|22361.2|22271.2|38
1655183720000|2022-06-14 05:15:20|22424.7|22334.7|22435.5|22345.5|22441.6|22351.6|22424.2|22334.2|39
1655183730000|2022-06-14 05:15:30|22432.4|22342.4|22404.9|22314.9|22445.5|22355.5|22404.9|22314.9|34
1655183740000|2022-06-14 05:15:40|22405.1|22315.1|22411.7|22321.7|22423.9|22333.9|22394.5|22304.5|37
1655183750000|2022-06-14 05:15:50|22410.4|22320.4|22450.7|22360.7|22456|22366|22410.4|22320.4|38
1655183760000|2022-06-14 05:16:00|22448.9|22358.9|22433.6|22343.6|22450.3|22360.3|22428.9|22338.9|39
1655183770000|2022-06-14 05:16:10|22435.6|22345.6|22561.9|22471.9|22576.8|22486.8|22435.6|22345.6|40
1655183780000|2022-06-14 05:16:20|22556.7|22466.7|22568|22478|22568|22478|22534.1|22444.1|40
1655183790000|2022-06-14 05:16:30|22567.5|22477.5|22600.2|22510.2|22612.1|22522.1|22567.5|22477.5|40
1655183800000|2022-06-14 05:16:40|22596.1|22506.1|22619|22529|22642.3|22552.3|22596.1|22506.1|40
1655183810000|2022-06-14 05:16:50|22615|22525|22613.8|22523.8|22635.7|22545.7|22610.6|22520.6|39
1655183820000|2022-06-14 05:17:00|22613.6|22523.6|22589.7|22499.7|22613.6|22523.6|22589.7|22499.7|39
1655183830000|2022-06-14 05:17:10|22588.2|22498.2|22558.1|22468.1|22588.2|22498.2|22556.8|22466.8|39
1655183840000|2022-06-14 05:17:20|22557.9|22467.9|22568.4|22478.4|22596.9|22506.9|22551.9|22461.9|39
1655183850000|2022-06-14 05:17:30|22568.5|22478.5|22583.1|22493.1|22598.6|22508.6|22568.5|22478.5|38
1655183860000|2022-06-14 05:17:40|22583.2|22493.2|22567.8|22477.8|22586.2|22496.2|22563|22473|40
1655183870000|2022-06-14 05:17:50|22570.4|22480.4|22634.8|22544.8|22639.2|22549.2|22569.7|22479.7|39
1655183880000|2022-06-14 05:18:00|22629.2|22539.2|22641.5|22551.5|22641.5|22551.5|22595.3|22505.3|40
1655183890000|2022-06-14 05:18:10|22640.7|22550.7|22739.5|22649.5|22739.5|22649.5|22640.7|22550.7|38
1655183900000|2022-06-14 05:18:20|22741.9|22651.9|22688|22598|22777.1|22687.1|22686.8|22596.8|40
1655183910000|2022-06-14 05:18:30|22683|22593|22685.2|22595.2|22696|22606|22651.9|22561.9|40
1655183920000|2022-06-14 05:18:40|22687.8|22597.8|22742.7|22652.7|22754.5|22664.5|22684.9|22594.9|40
1655183930000|2022-06-14 05:18:50|22731.7|22641.7|22672.9|22582.9|22731.7|22641.7|22671.1|22581.1|39
1655183940000|2022-06-14 05:19:00|22668.9|22578.9|22720.5|22630.5|22741.4|22651.4|22668.9|22578.9|39
1655183950000|2022-06-14 05:19:10|22720.4|22630.4|22705.7|22615.7|22720.4|22630.4|22683.7|22593.7|40
1655183960000|2022-06-14 05:19:20|22705.9|22615.9|22711.5|22621.5|22740.1|22650.1|22705.9|22615.9|37
1655183970000|2022-06-14 05:19:30|22710.9|22620.9|22723.2|22633.2|22731|22641|22706|22616|40
1655183980000|2022-06-14 05:19:40|22726.5|22636.5|22710.4|22620.4|22726.5|22636.5|22697.3|22607.3|36
1655183990000|2022-06-14 05:19:50|22711.2|22621.2|22696.3|22606.3|22718.2|22628.2|22694.1|22604.1|36
1655184000000|2022-06-14 05:20:00|22694.4|22604.4|22678.4|22588.4|22698.5|22608.5|22678.4|22588.4|38
1655184010000|2022-06-14 05:20:10|22678.5|22588.5|22711.7|22621.7|22724.6|22634.6|22677.1|22587.1|38
1655184020000|2022-06-14 05:20:20|22716.3|22626.3|22736.4|22646.4|22744.4|22654.4|22716.3|22626.3|37
1655184030000|2022-06-14 05:20:30|22731.2|22641.2|22754.1|22664.1|22755.4|22665.4|22719.8|22629.8|40
1655184040000|2022-06-14 05:20:40|22750.5|22660.5|22780.8|22690.8|22782.2|22692.2|22749|22659|36
1655184050000|2022-06-14 05:20:50|22783.4|22693.4|22800|22710|22806.7|22716.7|22780.5|22690.5|32
1655184060000|2022-06-14 05:21:00|22800.9|22710.9|22758.8|22668.8|22823.9|22733.9|22752.6|22662.6|40
1655184070000|2022-06-14 05:21:10|22758.1|22668.1|22799.2|22709.2|22805.2|22715.2|22758.1|22668.1|39
1655184080000|2022-06-14 05:21:20|22802.9|22712.9|22812.5|22722.5|22823.2|22733.2|22800.8|22710.8|39
1655184090000|2022-06-14 05:21:30|22812.4|22722.4|22838.2|22748.2|22877.7|22787.7|22812.4|22722.4|38
1655184100000|2022-06-14 05:21:40|22840.4|22750.4|22909.3|22819.3|22909.4|22819.4|22840.4|22750.4|40
1655184110000|2022-06-14 05:21:50|22909.5|22819.5|22963.7|22873.7|22970.2|22880.2|22908.4|22818.4|38
1655184120000|2022-06-14 05:22:00|22967.1|22877.1|22911.8|22821.8|22975.2|22885.2|22909.5|22819.5|40
1655184130000|2022-06-14 05:22:10|22912.7|22822.7|22913.6|22823.6|22938.4|22848.4|22894.7|22804.7|40
1655184140000|2022-06-14 05:22:20|22912.5|22822.5|22988|22898|22988|22898|22903.8|22813.8|40
1655184150000|2022-06-14 05:22:30|22991.9|22901.9|23061|22971|23097.7|23007.7|22991.9|22901.9|40
1655184160000|2022-06-14 05:22:40|23054.7|22964.7|23039.1|22949.1|23055.2|22965.2|23000.5|22910.5|40
1655184170000|2022-06-14 05:22:50|23044.1|22954.1|23298.1|23208.1|23298.1|23208.1|23044.1|22954.1|40
1655184180000|2022-06-14 05:23:00|23295|23205|23171|23081|23321.3|23231.3|23171|23081|40
1655184190000|2022-06-14 05:23:10|23160|23070|23184.2|23094.2|23211.6|23121.6|23141.3|23051.3|38
1655184200000|2022-06-14 05:23:20|23198.5|23108.5|23196.7|23106.7|23213.1|23123.1|23161.3|23071.3|38
1655184210000|2022-06-14 05:23:30|23197.4|23107.4|23158.5|23068.5|23197.4|23107.4|23151.5|23061.5|40
1655184220000|2022-06-14 05:23:40|23157.9|23067.9|23081.9|22991.9|23167.9|23077.9|23081.9|22991.9|39
1655184230000|2022-06-14 05:23:50|23080.3|22990.3|22994.4|22904.4|23092.1|23002.1|22986|22896|39
1655184240000|2022-06-14 05:24:00|22999.1|22909.1|23031.8|22941.8|23037.1|22947.1|22997.3|22907.3|40
1655184250000|2022-06-14 05:24:10|23035.1|22945.1|23001.9|22911.9|23039.3|22949.3|23001.1|22911.1|39
1655184260000|2022-06-14 05:24:20|23001.7|22911.7|22986.3|22896.3|23007.1|22917.1|22986.3|22896.3|38
1655184270000|2022-06-14 05:24:30|22986|22896|22982|22892|22994.1|22904.1|22980.7|22890.7|36
1655184280000|2022-06-14 05:24:40|22981.9|22891.9|23003.6|22913.6|23003.6|22913.6|22978.5|22888.5|35
1655184290000|2022-06-14 05:24:50|23003.8|22913.8|22987|22897|23003.8|22913.8|22983.8|22893.8|39
1655184300000|2022-06-14 05:25:00|22989.3|22899.3|23047|22957|23048.3|22958.3|22969.2|22879.2|40
1655184310000|2022-06-14 05:25:10|23044.1|22954.1|23082.6|22992.6|23100.9|23010.9|23031.7|22941.7|40
1655184320000|2022-06-14 05:25:20|23084|22994|23109.1|23019.1|23114.7|23024.7|23075.2|22985.2|39
1655184330000|2022-06-14 05:25:30|23110|23020|23144.3|23054.3|23145.1|23055.1|23110|23020|39
1655184340000|2022-06-14 05:25:40|23142.4|23052.4|23165|23075|23171.4|23081.4|23138.4|23048.4|39
1655184350000|2022-06-14 05:25:50|23164.5|23074.5|23097.5|23007.5|23168.4|23078.4|23097.5|23007.5|38
1655184360000|2022-06-14 05:26:00|23094.9|23004.9|23065.4|22975.4|23094.9|23004.9|23050|22960|40
1655184370000|2022-06-14 05:26:10|23066.4|22976.4|23025.2|22935.2|23067.3|22977.3|23011.2|22921.2|39
1655184380000|2022-06-14 05:26:20|23021.9|22931.9|23013|22923|23023.6|22933.6|23009.6|22919.6|39
1655184390000|2022-06-14 05:26:30|23012.6|22922.6|23029.4|22939.4|23031.2|22941.2|23007.3|22917.3|40
1655184400000|2022-06-14 05:26:40|23035.8|22945.8|23048.2|22958.2|23060.7|22970.7|23006.4|22916.4|38
1655184410000|2022-06-14 05:26:50|23054.2|22964.2|22992.3|22902.3|23059|22969|22988.6|22898.6|40
1655184420000|2022-06-14 05:27:00|22995.7|22905.7|22977.7|22887.7|22998.9|22908.9|22977.3|22887.3|37
1655184430000|2022-06-14 05:27:10|22975.2|22885.2|22958.4|22868.4|22975.6|22885.6|22952.7|22862.7|39
1655184440000|2022-06-14 05:27:20|22957.7|22867.7|22969.2|22879.2|22969.2|22879.2|22946.6|22856.6|39
1655184450000|2022-06-14 05:27:30|22971.7|22881.7|22952.1|22862.1|22980.3|22890.3|22944.5|22854.5|38
1655184460000|2022-06-14 05:27:40|22950.2|22860.2|22943.1|22853.1|22950.2|22860.2|22930.2|22840.2|38
1655184470000|2022-06-14 05:27:50|22944|22854|22964.8|22874.8|22969.1|22879.1|22944|22854|37
1655184480000|2022-06-14 05:28:00|22965.4|22875.4|22937|22847|22965.4|22875.4|22929.5|22839.5|36
1655184490000|2022-06-14 05:28:10|22939.2|22849.2|22933.4|22843.4|22958.3|22868.3|22933.4|22843.4|37
1655184500000|2022-06-14 05:28:20|22932.9|22842.9|22914.2|22824.2|22932.9|22842.9|22911|22821|37
1655184510000|2022-06-14 05:28:30|22915.3|22825.3|22898.5|22808.5|22921.7|22831.7|22885|22795|39
1655184520000|2022-06-14 05:28:40|22903.4|22813.4|22886.4|22796.4|22903.4|22813.4|22885.7|22795.7|38
1655184530000|2022-06-14 05:28:50|22890.4|22800.4|22908.6|22818.6|22909.5|22819.5|22882.8|22792.8|37
1655184540000|2022-06-14 05:29:00|22908.1|22818.1|22915.6|22825.6|22916.5|22826.5|22890.6|22800.6|35
1655184550000|2022-06-14 05:29:10|22920.7|22830.7|22935.7|22845.7|22943.4|22853.4|22920.7|22830.7|38
1655184560000|2022-06-14 05:29:20|22935.4|22845.4|22914.6|22824.6|22937.5|22847.5|22909.2|22819.2|40
1655184570000|2022-06-14 05:29:30|22914.4|22824.4|22901.2|22811.2|22914.4|22824.4|22892.7|22802.7|40
1655184580000|2022-06-14 05:29:40|22896.6|22806.6|22887.1|22797.1|22902|22812|22887.1|22797.1|37
1655184590000|2022-06-14 05:29:50|22888.2|22798.2|22878.6|22788.6|22895.3|22805.3|22874.8|22784.8|37
1655184600000|2022-06-14 05:30:00|22881.3|22791.3|22904.3|22814.3|22904.3|22814.3|22879.3|22789.3|39
1655184610000|2022-06-14 05:30:10|22902|22812|22948.1|22858.1|22948.1|22858.1|22890.5|22800.5|40
1655184620000|2022-06-14 05:30:20|22951|22861|22960|22870|22964.4|22874.4|22939.6|22849.6|40
1655184630000|2022-06-14 05:30:30|22961.1|22871.1|22950.4|22860.4|22961.1|22871.1|22937.6|22847.6|39
1655184640000|2022-06-14 05:30:40|22951.8|22861.8|22960.5|22870.5|22967.3|22877.3|22951.8|22861.8|34
1655184650000|2022-06-14 05:30:50|22962.2|22872.2|22983.8|22893.8|22983.8|22893.8|22953|22863|39
1655184660000|2022-06-14 05:31:00|22981.3|22891.3|23006.1|22916.1|23006.1|22916.1|22963.7|22873.7|39
1655184670000|2022-06-14 05:31:10|23005.9|22915.9|23017|22927|23034.4|22944.4|23005.9|22915.9|40
1655184680000|2022-06-14 05:31:20|23016.9|22926.9|23002.1|22912.1|23032.9|22942.9|23000.5|22910.5|37
1655184690000|2022-06-14 05:31:30|23002.6|22912.6|22953.8|22863.8|23002.6|22912.6|22948.5|22858.5|39
1655184700000|2022-06-14 05:31:40|22954.5|22864.5|22928|22838|22955.1|22865.1|22923.2|22833.2|40
1655184710000|2022-06-14 05:31:50|22928.5|22838.5|22938.4|22848.4|22942.1|22852.1|22920.3|22830.3|35
1655184720000|2022-06-14 05:32:00|22938.5|22848.5|22889.5|22799.5|22938.5|22848.5|22889.4|22799.4|35
1655184730000|2022-06-14 05:32:10|22888.6|22798.6|22852.3|22762.3|22898.2|22808.2|22852.3|22762.3|31
1655184740000|2022-06-14 05:32:20|22854.7|22764.7|22850.3|22760.3|22860.2|22770.2|22844.5|22754.5|40
1655184750000|2022-06-14 05:32:30|22851|22761|22846.3|22756.3|22853|22763|22838.7|22748.7|39
1655184760000|2022-06-14 05:32:40|22846.6|22756.6|22845.7|22755.7|22859.4|22769.4|22835.1|22745.1|39
1655184770000|2022-06-14 05:32:50|22843.4|22753.4|22809.4|22719.4|22843.4|22753.4|22803|22713|38
1655184780000|2022-06-14 05:33:00|22807|22717|22785.1|22695.1|22826.2|22736.2|22784.2|22694.2|39
1655184790000|2022-06-14 05:33:10|22785.6|22695.6|22792.6|22702.6|22808.7|22718.7|22770|22680|39
1655184800000|2022-06-14 05:33:20|22784.3|22694.3|22773.3|22683.3|22791|22701|22766.4|22676.4|38
1655184810000|2022-06-14 05:33:30|22770.4|22680.4|22755.2|22665.2|22774.2|22684.2|22740.3|22650.3|40
1655184820000|2022-06-14 05:33:40|22757.7|22667.7|22766.7|22676.7|22784.2|22694.2|22757.7|22667.7|40
1655184830000|2022-06-14 05:33:50|22767.2|22677.2|22770.5|22680.5|22770.5|22680.5|22760.7|22670.7|39
1655184840000|2022-06-14 05:34:00|22772.2|22682.2|22795.9|22705.9|22795.9|22705.9|22765.3|22675.3|38
1655184850000|2022-06-14 05:34:10|22796.8|22706.8|22813.8|22723.8|22813.8|22723.8|22796.2|22706.2|34
1655184860000|2022-06-14 05:34:20|22807.4|22717.4|22779|22689|22807.4|22717.4|22765.3|22675.3|37
1655184870000|2022-06-14 05:34:30|22778.9|22688.9|22746.1|22656.1|22782.5|22692.5|22746.1|22656.1|40
1655184880000|2022-06-14 05:34:40|22744.9|22654.9|22744.5|22654.5|22748.3|22658.3|22735.9|22645.9|34
1655184890000|2022-06-14 05:34:50|22745.6|22655.6|22741.2|22651.2|22747.9|22657.9|22739.6|22649.6|37
1655184900000|2022-06-14 05:35:00|22746.6|22656.6|22725|22635|22747.8|22657.8|22724.2|22634.2|37
1655184910000|2022-06-14 05:35:10|22725.3|22635.3|22734.1|22644.1|22734.1|22644.1|22704.5|22614.5|37
1655184920000|2022-06-14 05:35:20|22734.4|22644.4|22783.7|22693.7|22783.7|22693.7|22734.4|22644.4|38
1655184930000|2022-06-14 05:35:30|22784.4|22694.4|22817|22727|22819.5|22729.5|22784.4|22694.4|39
1655184940000|2022-06-14 05:35:40|22816.7|22726.7|22805.6|22715.6|22823.1|22733.1|22801.4|22711.4|38
1655184950000|2022-06-14 05:35:50|22803.5|22713.5|22800.3|22710.3|22808.9|22718.9|22797.1|22707.1|36
1655184960000|2022-06-14 05:36:00|22805.1|22715.1|22856.7|22766.7|22873.9|22783.9|22798.7|22708.7|39
1655184970000|2022-06-14 05:36:10|22854.9|22764.9|22852|22762|22866.3|22776.3|22847.8|22757.8|36
1655184980000|2022-06-14 05:36:20|22854.6|22764.6|22908.8|22818.8|22908.8|22818.8|22854.6|22764.6|39
1655184990000|2022-06-14 05:36:30|22907.9|22817.9|22918.9|22828.9|22922.4|22832.4|22907.5|22817.5|40
1655185000000|2022-06-14 05:36:40|22918.8|22828.8|22888.2|22798.2|22919.4|22829.4|22887.9|22797.9|37
1655185010000|2022-06-14 05:36:50|22888.4|22798.4|22868.4|22778.4|22890.3|22800.3|22868.1|22778.1|37
1655185020000|2022-06-14 05:37:00|22868.8|22778.8|22911.6|22821.6|22911.6|22821.6|22868.4|22778.4|39
1655185030000|2022-06-14 05:37:10|22911.1|22821.1|22936|22846|22939.4|22849.4|22905.5|22815.5|37
1655185040000|2022-06-14 05:37:20|22934.9|22844.9|22944.6|22854.6|22950.8|22860.8|22934.9|22844.9|37
1655185050000|2022-06-14 05:37:30|22943.8|22853.8|22913.8|22823.8|22945.5|22855.5|22908.5|22818.5|40
1655185060000|2022-06-14 05:37:40|22911.8|22821.8|22878.9|22788.9|22911.8|22821.8|22876.4|22786.4|36
1655185070000|2022-06-14 05:37:50|22880.6|22790.6|22872.2|22782.2|22883.3|22793.3|22868.5|22778.5|40
1655185080000|2022-06-14 05:38:00|22870|22780|22919.1|22829.1|22921.8|22831.8|22852.7|22762.7|40
1655185090000|2022-06-14 05:38:10|22918.7|22828.7|22937.1|22847.1|22939.9|22849.9|22912.3|22822.3|40
1655185100000|2022-06-14 05:38:20|22935.6|22845.6|22937.6|22847.6|22948.1|22858.1|22928.6|22838.6|39
1655185110000|2022-06-14 05:38:30|22938.4|22848.4|22945.8|22855.8|22945.8|22855.8|22920.8|22830.8|39
1655185120000|2022-06-14 05:38:40|22943.7|22853.7|22982.3|22892.3|22982.3|22892.3|22941.5|22851.5|38
1655185130000|2022-06-14 05:38:50|22984.3|22894.3|22994.9|22904.9|23009|22919|22984.3|22894.3|38
1655185140000|2022-06-14 05:39:00|22996.3|22906.3|22963.7|22873.7|22996.3|22906.3|22963.5|22873.5|37
1655185150000|2022-06-14 05:39:10|22962.2|22872.2|22951.7|22861.7|22962.9|22872.9|22939.3|22849.3|38
1655185160000|2022-06-14 05:39:20|22952.1|22862.1|22944.4|22854.4|22972.7|22882.7|22939.4|22849.4|38
1655185170000|2022-06-14 05:39:30|22943.5|22853.5|22935.1|22845.1|22951|22861|22930|22840|39
1655185180000|2022-06-14 05:39:40|22935.5|22845.5|22947.1|22857.1|22947.9|22857.9|22935.5|22845.5|37
1655185190000|2022-06-14 05:39:50|22946.9|22856.9|22934|22844|22946.9|22856.9|22933.2|22843.2|40
1655185200000|2022-06-14 05:40:00|22932.4|22842.4|22935.9|22845.9|22935.9|22845.9|22925.4|22835.4|37
1655185210000|2022-06-14 05:40:10|22937.3|22847.3|22967.4|22877.4|22974.9|22884.9|22937.3|22847.3|35
1655185220000|2022-06-14 05:40:20|22968.9|22878.9|22986.2|22896.2|22988.1|22898.1|22968.9|22878.9|30
1655185230000|2022-06-14 05:40:30|22985.4|22895.4|22966.8|22876.8|22985.4|22895.4|22966.8|22876.8|35
1655185240000|2022-06-14 05:40:40|22967.3|22877.3|22979.8|22889.8|22985.4|22895.4|22964.9|22874.9|37
1655185250000|2022-06-14 05:40:50|22978.8|22888.8|22971.2|22881.2|22978.8|22888.8|22970.4|22880.4|39
1655185260000|2022-06-14 05:41:00|22965.8|22875.8|23004.4|22914.4|23004.4|22914.4|22959.3|22869.3|40
1655185270000|2022-06-14 05:41:10|23005|22915|23039.9|22949.9|23039.9|22949.9|23003.3|22913.3|33
1655185280000|2022-06-14 05:41:20|23042.1|22952.1|22989.6|22899.6|23046.8|22956.8|22985.7|22895.7|40
1655185290000|2022-06-14 05:41:30|22989.7|22899.7|22943.2|22853.2|22989.7|22899.7|22943.2|22853.2|38
1655185300000|2022-06-14 05:41:40|22943.4|22853.4|22926.9|22836.9|22943.6|22853.6|22925.9|22835.9|39
1655185310000|2022-06-14 05:41:50|22927.4|22837.4|22940.7|22850.7|22945.8|22855.8|22925.5|22835.5|38
1655185320000|2022-06-14 05:42:00|22941.1|22851.1|22972.6|22882.6|22973.4|22883.4|22939.6|22849.6|38
1655185330000|2022-06-14 05:42:10|22971.2|22881.2|23013.1|22923.1|23014.2|22924.2|22971.2|22881.2|37
1655185340000|2022-06-14 05:42:20|23015.4|22925.4|23038.6|22948.6|23041|22951|23008.9|22918.9|39
1655185350000|2022-06-14 05:42:30|23039.9|22949.9|23009.3|22919.3|23039.9|22949.9|22977.9|22887.9|39
1655185360000|2022-06-14 05:42:40|23014.2|22924.2|23027|22937|23032.8|22942.8|23002|22912|37
1655185370000|2022-06-14 05:42:50|23025.9|22935.9|23018.2|22928.2|23030.2|22940.2|23014.2|22924.2|37
1655185380000|2022-06-14 05:43:00|23022|22932|22976.8|22886.8|23022.4|22932.4|22976.8|22886.8|38
1655185390000|2022-06-14 05:43:10|22979.1|22889.1|22988.7|22898.7|23000.3|22910.3|22978.2|22888.2|36
1655185400000|2022-06-14 05:43:20|22987.7|22897.7|22968.3|22878.3|22987.7|22897.7|22965.9|22875.9|35
1655185410000|2022-06-14 05:43:30|22967.9|22877.9|22971.1|22881.1|22972.2|22882.2|22965.1|22875.1|38
1655185420000|2022-06-14 05:43:40|22969.7|22879.7|22958.7|22868.7|22969.7|22879.7|22958.4|22868.4|32
1655185430000|2022-06-14 05:43:50|22959.2|22869.2|22966.1|22876.1|22974.1|22884.1|22957.1|22867.1|39
1655185440000|2022-06-14 05:44:00|22966.5|22876.5|22953.4|22863.4|22968.9|22878.9|22950.8|22860.8|40
1655185450000|2022-06-14 05:44:10|22953.6|22863.6|22939.8|22849.8|22959.6|22869.6|22939.2|22849.2|40
1655185460000|2022-06-14 05:44:20|22940.8|22850.8|22937.8|22847.8|22948|22858|22934.1|22844.1|35
1655185470000|2022-06-14 05:44:30|22937|22847|22936.5|22846.5|22946.4|22856.4|22932.9|22842.9|37
1655185480000|2022-06-14 05:44:40|22934.2|22844.2|22936.6|22846.6|22944.1|22854.1|22934.2|22844.2|37
1655185490000|2022-06-14 05:44:50|22936.3|22846.3|22934.6|22844.6|22937.6|22847.6|22932.1|22842.1|35
1655185500000|2022-06-14 05:45:00|22934.9|22844.9|22929.7|22839.7|22934.9|22844.9|22925.3|22835.3|34
1655185510000|2022-06-14 05:45:10|22929.6|22839.6|22962.1|22872.1|22969|22879|22928.7|22838.7|36
1655185520000|2022-06-14 05:45:20|22962|22872|22968.7|22878.7|22974.7|22884.7|22959.4|22869.4|31
1655185530000|2022-06-14 05:45:30|22967.9|22877.9|22927.2|22837.2|22968.6|22878.6|22927.1|22837.1|40
1655185540000|2022-06-14 05:45:40|22926.9|22836.9|22897.1|22807.1|22928.7|22838.7|22897.1|22807.1|35
1655185550000|2022-06-14 05:45:50|22894.9|22804.9|22878.6|22788.6|22902|22812|22878.6|22788.6|35
1655185560000|2022-06-14 05:46:00|22879.3|22789.3|22869.7|22779.7|22894.8|22804.8|22867|22777|38
1655185570000|2022-06-14 05:46:10|22870|22780|22858.5|22768.5|22872.3|22782.3|22858.5|22768.5|35
1655185580000|2022-06-14 05:46:20|22858.6|22768.6|22841.8|22751.8|22866.2|22776.2|22840.1|22750.1|38
1655185590000|2022-06-14 05:46:30|22840.9|22750.9|22851.5|22761.5|22851.5|22761.5|22835.6|22745.6|39
1655185600000|2022-06-14 05:46:40|22854|22764|22847.8|22757.8|22858|22768|22839.7|22749.7|36
1655185610000|2022-06-14 05:46:50|22845.7|22755.7|22814.3|22724.3|22845.7|22755.7|22809.1|22719.1|37
1655185620000|2022-06-14 05:47:00|22814.4|22724.4|22817.9|22727.9|22834.6|22744.6|22807.8|22717.8|38
1655185630000|2022-06-14 05:47:10|22815.4|22725.4|22794.1|22704.1|22816.2|22726.2|22793|22703|38
1655185640000|2022-06-14 05:47:20|22793.9|22703.9|22787.2|22697.2|22803.2|22713.2|22780.9|22690.9|37
1655185650000|2022-06-14 05:47:30|22788.9|22698.9|22853.2|22763.2|22853.2|22763.2|22784.1|22694.1|31
1655185660000|2022-06-14 05:47:40|22858.1|22768.1|22920.3|22830.3|22923.3|22833.3|22852|22762|39
1655185670000|2022-06-14 05:47:50|22923.7|22833.7|22905.1|22815.1|22923.8|22833.8|22902.3|22812.3|36
1655185680000|2022-06-14 05:48:00|22904.2|22814.2|22951.5|22861.5|22951.9|22861.9|22896.9|22806.9|37
1655185690000|2022-06-14 05:48:10|22950.4|22860.4|22972.5|22882.5|22979.9|22889.9|22939.2|22849.2|40
1655185700000|2022-06-14 05:48:20|22964.1|22874.1|22920.5|22830.5|22976.5|22886.5|22918.8|22828.8|40
1655185710000|2022-06-14 05:48:30|22920.6|22830.6|22934.4|22844.4|22958|22868|22918.3|22828.3|40
1655185720000|2022-06-14 05:48:40|22938.9|22848.9|22951.2|22861.2|22951.2|22861.2|22914|22824|39
1655185730000|2022-06-14 05:48:50|22948.1|22858.1|22966.5|22876.5|22969.7|22879.7|22948.1|22858.1|36
1655185740000|2022-06-14 05:49:00|22967.5|22877.5|22963.9|22873.9|22973.7|22883.7|22958.7|22868.7|27
1655185750000|2022-06-14 05:49:10|22957.1|22867.1|22953.5|22863.5|22959.4|22869.4|22939.1|22849.1|40
1655185760000|2022-06-14 05:49:20|22956|22866|22940|22850|22957.9|22867.9|22939.8|22849.8|37
1655185770000|2022-06-14 05:49:30|22940.5|22850.5|22916.7|22826.7|22940.5|22850.5|22916.7|22826.7|38
1655185780000|2022-06-14 05:49:40|22915.4|22825.4|22911.1|22821.1|22920.4|22830.4|22909.9|22819.9|39
1655185790000|2022-06-14 05:49:50|22908.9|22818.9|22913|22823|22914.1|22824.1|22908.3|22818.3|34
1655185800000|2022-06-14 05:50:00|22912.7|22822.7|22894.6|22804.6|22916.1|22826.1|22894.6|22804.6|37
1655185810000|2022-06-14 05:50:10|22895.3|22805.3|22881.4|22791.4|22899.4|22809.4|22878.3|22788.3|37
1655185820000|2022-06-14 05:50:20|22884.6|22794.6|22894.3|22804.3|22894.3|22804.3|22870|22780|36
1655185830000|2022-06-14 05:50:30|22896.4|22806.4|22914.7|22824.7|22917|22827|22896.4|22806.4|30
1655185840000|2022-06-14 05:50:40|22915.7|22825.7|22952.8|22862.8|22953.4|22863.4|22913.6|22823.6|35
1655185850000|2022-06-14 05:50:50|22954.5|22864.5|22954.7|22864.7|22958.7|22868.7|22951.1|22861.1|34
1655185860000|2022-06-14 05:51:00|22954.9|22864.9|22922.3|22832.3|22960.1|22870.1|22921.1|22831.1|35
1655185870000|2022-06-14 05:51:10|22924|22834|22913.8|22823.8|22930.9|22840.9|22909.8|22819.8|38
1655185880000|2022-06-14 05:51:20|22910.9|22820.9|22910.9|22820.9|22910.9|22820.9|22900.7|22810.7|37
1655185890000|2022-06-14 05:51:30|22909|22819|22908.2|22818.2|22909.2|22819.2|22902.5|22812.5|34
1655185900000|2022-06-14 05:51:40|22905.7|22815.7|22897.6|22807.6|22909.8|22819.8|22894.8|22804.8|34
1655185910000|2022-06-14 05:51:50|22900.9|22810.9|22888.3|22798.3|22900.9|22810.9|22883.5|22793.5|35
1655185920000|2022-06-14 05:52:00|22891|22801|22874.1|22784.1|22891.5|22801.5|22871.1|22781.1|35
1655185930000|2022-06-14 05:52:10|22874.6|22784.6|22898.9|22808.9|22899.1|22809.1|22872|22782|32
1655185940000|2022-06-14 05:52:20|22898.7|22808.7|22889.2|22799.2|22902.9|22812.9|22886|22796|36
1655185950000|2022-06-14 05:52:30|22888.9|22798.9|22884.4|22794.4|22888.9|22798.9|22870.5|22780.5|39
1655185960000|2022-06-14 05:52:40|22885.4|22795.4|22864.6|22774.6|22888.4|22798.4|22864.2|22774.2|36
1655185970000|2022-06-14 05:52:50|22864.7|22774.7|22843.8|22753.8|22866.7|22776.7|22836.4|22746.4|38
1655185980000|2022-06-14 05:53:00|22844.8|22754.8|22832.4|22742.4|22844.8|22754.8|22826.4|22736.4|40
1655185990000|2022-06-14 05:53:10|22824.9|22734.9|22837.9|22747.9|22838.2|22748.2|22811.5|22721.5|38
1655186000000|2022-06-14 05:53:20|22835.2|22745.2|22858.9|22768.9|22858.9|22768.9|22832.5|22742.5|33
1655186010000|2022-06-14 05:53:30|22859.2|22769.2|22823.3|22733.3|22861|22771|22823.3|22733.3|33
1655186020000|2022-06-14 05:53:40|22826.4|22736.4|22804.9|22714.9|22827.5|22737.5|22800.3|22710.3|37
1655186030000|2022-06-14 05:53:50|22805.2|22715.2|22817.6|22727.6|22822.8|22732.8|22805.2|22715.2|37
1655186040000|2022-06-14 05:54:00|22816.7|22726.7|22831.4|22741.4|22831.5|22741.5|22816.4|22726.4|34
1655186050000|2022-06-14 05:54:10|22830.9|22740.9|22800.7|22710.7|22830.9|22740.9|22800.2|22710.2|36
1655186060000|2022-06-14 05:54:20|22799.9|22709.9|22786.7|22696.7|22803|22713|22783.6|22693.6|37
1655186070000|2022-06-14 05:54:30|22786.2|22696.2|22774.6|22684.6|22786.5|22696.5|22772.1|22682.1|37
1655186080000|2022-06-14 05:54:40|22775.2|22685.2|22801.6|22711.6|22801.6|22711.6|22771.3|22681.3|36
1655186090000|2022-06-14 05:54:50|22801.3|22711.3|22793.9|22703.9|22803.5|22713.5|22785.2|22695.2|34
1655186100000|2022-06-14 05:55:00|22793.6|22703.6|22811|22721|22823.9|22733.9|22793.6|22703.6|37
1655186110000|2022-06-14 05:55:10|22810.5|22720.5|22788.8|22698.8|22811.6|22721.6|22786.2|22696.2|40
1655186120000|2022-06-14 05:55:20|22793.6|22703.6|22783.5|22693.5|22794.3|22704.3|22783.3|22693.3|37
1655186130000|2022-06-14 05:55:30|22785|22695|22773.8|22683.8|22785.1|22695.1|22772.2|22682.2|35
1655186140000|2022-06-14 05:55:40|22778.2|22688.2|22736.3|22646.3|22788.4|22698.4|22734.6|22644.6|39
1655186150000|2022-06-14 05:55:50|22731.4|22641.4|22761|22671|22763.5|22673.5|22731.4|22641.4|35
1655186160000|2022-06-14 05:56:00|22761.5|22671.5|22757.7|22667.7|22762.4|22672.4|22747.3|22657.3|36
1655186170000|2022-06-14 05:56:10|22756.2|22666.2|22747.8|22657.8|22756.2|22666.2|22738.5|22648.5|33
1655186180000|2022-06-14 05:56:20|22751.6|22661.6|22761|22671|22766.1|22676.1|22751.6|22661.6|39
1655186190000|2022-06-14 05:56:30|22760.2|22670.2|22781.9|22691.9|22782.4|22692.4|22760.2|22670.2|38
1655186200000|2022-06-14 05:56:40|22782.2|22692.2|22792|22702|22795.1|22705.1|22781.9|22691.9|39
1655186210000|2022-06-14 05:56:50|22791.4|22701.4|22811.3|22721.3|22812.3|22722.3|22791.4|22701.4|30
1655186220000|2022-06-14 05:57:00|22810.4|22720.4|22786.5|22696.5|22810.4|22720.4|22775|22685|37
1655186230000|2022-06-14 05:57:10|22778.9|22688.9|22754.9|22664.9|22791.4|22701.4|22754.9|22664.9|37
1655186240000|2022-06-14 05:57:20|22754.8|22664.8|22804.1|22714.1|22804.1|22714.1|22752.7|22662.7|38
1655186250000|2022-06-14 05:57:30|22800|22710|22815.5|22725.5|22817.8|22727.8|22800|22710|38
1655186260000|2022-06-14 05:57:40|22814.1|22724.1|22835.9|22745.9|22836.7|22746.7|22814.1|22724.1|35
1655186270000|2022-06-14 05:57:50|22836.5|22746.5|22805.5|22715.5|22840.5|22750.5|22805.2|22715.2|36
1655186280000|2022-06-14 05:58:00|22801.4|22711.4|22775.2|22685.2|22801.4|22711.4|22765.9|22675.9|40
1655186290000|2022-06-14 05:58:10|22778.2|22688.2|22785.2|22695.2|22792.8|22702.8|22778.2|22688.2|40
1655186300000|2022-06-14 05:58:20|22785.4|22695.4|22769.4|22679.4|22785.4|22695.4|22760.5|22670.5|37
1655186310000|2022-06-14 05:58:30|22766.8|22676.8|22763.2|22673.2|22766.8|22676.8|22755.3|22665.3|37
1655186320000|2022-06-14 05:58:40|22762|22672|22748.3|22658.3|22762.2|22672.2|22746.3|22656.3|33
1655186330000|2022-06-14 05:58:50|22750.3|22660.3|22751.1|22661.1|22751.2|22661.2|22747.2|22657.2|31
1655186340000|2022-06-14 05:59:00|22753|22663|22789.5|22699.5|22790.5|22700.5|22753|22663|38
1655186350000|2022-06-14 05:59:10|22789.4|22699.4|22770.3|22680.3|22789.7|22699.7|22770.3|22680.3|36
1655186360000|2022-06-14 05:59:20|22770.1|22680.1|22768.5|22678.5|22773.5|22683.5|22768.5|22678.5|33
1655186370000|2022-06-14 05:59:30|22767.3|22677.3|22766.7|22676.7|22768.4|22678.4|22754|22664|37
1655186380000|2022-06-14 05:59:40|22767.7|22677.7|22782.7|22692.7|22797.1|22707.1|22767.7|22677.7|38
1655186390000|2022-06-14 05:59:50|22783|22693|22772.3|22682.3|22790.3|22700.3|22772.3|22682.3|33
1655186400000|2022-06-14 06:00:00|22772.5|22682.5|22750.6|22660.6|22774.1|22684.1|22738.2|22648.2|39
1655186410000|2022-06-14 06:00:10|22749.8|22659.8|22773.5|22683.5|22774|22684|22742.4|22652.4|38
1655186420000|2022-06-14 06:00:20|22773.6|22683.6|22784|22694|22788.7|22698.7|22772.5|22682.5|37
1655186430000|2022-06-14 06:00:30|22783.7|22693.7|22782.2|22692.2|22787.3|22697.3|22767.5|22677.5|37
1655186440000|2022-06-14 06:00:40|22779.6|22689.6|22733.7|22643.7|22779.6|22689.6|22733.7|22643.7|39
1655186450000|2022-06-14 06:00:50|22732|22642|22732.1|22642.1|22736.6|22646.6|22725.3|22635.3|36
1655186460000|2022-06-14 06:01:00|22729.5|22639.5|22716.3|22626.3|22734.9|22644.9|22716.3|22626.3|37
1655186470000|2022-06-14 06:01:10|22718.6|22628.6|22707.8|22617.8|22718.6|22628.6|22706.5|22616.5|34
1655186480000|2022-06-14 06:01:20|22705.1|22615.1|22690.6|22600.6|22715.6|22625.6|22690.6|22600.6|36
1655186490000|2022-06-14 06:01:30|22690.9|22600.9|22689.4|22599.4|22692.9|22602.9|22682.8|22592.8|35
1655186500000|2022-06-14 06:01:40|22690.7|22600.7|22759.4|22669.4|22770|22680|22689.1|22599.1|37
1655186510000|2022-06-14 06:01:50|22762.4|22672.4|22792.1|22702.1|22795.7|22705.7|22762.4|22672.4|37
1655186520000|2022-06-14 06:02:00|22791.6|22701.6|22802.9|22712.9|22808.8|22718.8|22791.6|22701.6|38
1655186530000|2022-06-14 06:02:10|22801.4|22711.4|22790.4|22700.4|22801.4|22711.4|22789.2|22699.2|33
1655186540000|2022-06-14 06:02:20|22783.9|22693.9|22765.8|22675.8|22792.4|22702.4|22764.3|22674.3|39
1655186550000|2022-06-14 06:02:30|22768.9|22678.9|22791.7|22701.7|22791.7|22701.7|22766.6|22676.6|37
1655186560000|2022-06-14 06:02:40|22792.6|22702.6|22787.4|22697.4|22795.4|22705.4|22785.5|22695.5|36
1655186570000|2022-06-14 06:02:50|22787.1|22697.1|22808.2|22718.2|22809.7|22719.7|22787.1|22697.1|36
1655186580000|2022-06-14 06:03:00|22807.3|22717.3|22812.8|22722.8|22822.6|22732.6|22806.9|22716.9|39
1655186590000|2022-06-14 06:03:10|22813.5|22723.5|22826.6|22736.6|22831.4|22741.4|22811.2|22721.2|35
1655186600000|2022-06-14 06:03:20|22835.2|22745.2|22879|22789|22879.4|22789.4|22835.2|22745.2|38
1655186610000|2022-06-14 06:03:30|22876.1|22786.1|22872.1|22782.1|22883.3|22793.3|22862.7|22772.7|39
1655186620000|2022-06-14 06:03:40|22873.7|22783.7|22883.8|22793.8|22883.8|22793.8|22868|22778|39
1655186630000|2022-06-14 06:03:50|22885.9|22795.9|22881.6|22791.6|22894|22804|22879.2|22789.2|37
1655186640000|2022-06-14 06:04:00|22881.9|22791.9|22897.4|22807.4|22909.6|22819.6|22878|22788|37
1655186650000|2022-06-14 06:04:10|22898|22808|22902.8|22812.8|22915.4|22825.4|22898|22808|37
1655186660000|2022-06-14 06:04:20|22902.2|22812.2|22882.6|22792.6|22905|22815|22882.6|22792.6|36
1655186670000|2022-06-14 06:04:30|22882|22792|22831.9|22741.9|22883.6|22793.6|22831.9|22741.9|38
1655186680000|2022-06-14 06:04:40|22831.7|22741.7|22838.1|22748.1|22840.2|22750.2|22822.8|22732.8|34
1655186690000|2022-06-14 06:04:50|22837.7|22747.7|22826.3|22736.3|22838.3|22748.3|22826.2|22736.2|37
1655186700000|2022-06-14 06:05:00|22826.5|22736.5|22827.7|22737.7|22834.8|22744.8|22823.9|22733.9|36
1655186710000|2022-06-14 06:05:10|22831.2|22741.2|22830.7|22740.7|22839.8|22749.8|22825.9|22735.9|38
1655186720000|2022-06-14 06:05:20|22828.9|22738.9|22850|22760|22864|22774|22828.9|22738.9|36
1655186730000|2022-06-14 06:05:30|22849.4|22759.4|22860.5|22770.5|22861.4|22771.4|22847.5|22757.5|34
1655186740000|2022-06-14 06:05:40|22860.8|22770.8|22839.4|22749.4|22860.8|22770.8|22838.5|22748.5|38
1655186750000|2022-06-14 06:05:50|22839.2|22749.2|22816.5|22726.5|22839.2|22749.2|22816.5|22726.5|35
1655186760000|2022-06-14 06:06:00|22816.4|22726.4|22790.7|22700.7|22818.4|22728.4|22790.7|22700.7|40
1655186770000|2022-06-14 06:06:10|22789.6|22699.6|22804.8|22714.8|22809.9|22719.9|22789.6|22699.6|39
1655186780000|2022-06-14 06:06:20|22803.8|22713.8|22832|22742|22832|22742|22801.4|22711.4|36
1655186790000|2022-06-14 06:06:30|22832.1|22742.1|22793.2|22703.2|22836|22746|22793.1|22703.1|38
1655186800000|2022-06-14 06:06:40|22793.5|22703.5|22794.5|22704.5|22799.5|22709.5|22790.9|22700.9|34
1655186810000|2022-06-14 06:06:50|22794.2|22704.2|22792.6|22702.6|22805.4|22715.4|22792.4|22702.4|35
1655186820000|2022-06-14 06:07:00|22790.3|22700.3|22775.8|22685.8|22792.5|22702.5|22768.4|22678.4|38
1655186830000|2022-06-14 06:07:10|22773.2|22683.2|22763|22673|22773.2|22683.2|22763|22673|38
1655186840000|2022-06-14 06:07:20|22750|22660|22745.3|22655.3|22752.2|22662.2|22742.8|22652.8|38
1655186850000|2022-06-14 06:07:30|22744|22654|22743.7|22653.7|22744|22654|22726.6|22636.6|39
1655186860000|2022-06-14 06:07:40|22738.2|22648.2|22745.1|22655.1|22746.1|22656.1|22732.7|22642.7|36
1655186870000|2022-06-14 06:07:50|22745.5|22655.5|22729.4|22639.4|22747.1|22657.1|22729.4|22639.4|39
1655186880000|2022-06-14 06:08:00|22729.3|22639.3|22727|22637|22730.4|22640.4|22716.7|22626.7|34
1655186890000|2022-06-14 06:08:10|22724.9|22634.9|22754.1|22664.1|22754.3|22664.3|22724.7|22634.7|36
1655186900000|2022-06-14 06:08:20|22753|22663|22727.9|22637.9|22754.3|22664.3|22726.1|22636.1|37
1655186910000|2022-06-14 06:08:30|22727.8|22637.8|22701|22611|22727.8|22637.8|22700.7|22610.7|38
1655186920000|2022-06-14 06:08:40|22702.2|22612.2|22719.8|22629.8|22721|22631|22695.9|22605.9|38
1655186930000|2022-06-14 06:08:50|22720.1|22630.1|22694.1|22604.1|22728|22638|22694.1|22604.1|37
1655186940000|2022-06-14 06:09:00|22692.8|22602.8|22703.5|22613.5|22708.5|22618.5|22688.8|22598.8|37
1655186950000|2022-06-14 06:09:10|22701.2|22611.2|22685|22595|22701.2|22611.2|22683.9|22593.9|29
1655186960000|2022-06-14 06:09:20|22686.9|22596.9|22686.4|22596.4|22686.9|22596.9|22676.7|22586.7|34
1655186970000|2022-06-14 06:09:30|22688.6|22598.6|22699.8|22609.8|22701.5|22611.5|22688.5|22598.5|38
1655186980000|2022-06-14 06:09:40|22700|22610|22678|22588|22700|22610|22678|22588|34
1655186990000|2022-06-14 06:09:50|22679.2|22589.2|22654.7|22564.7|22680.3|22590.3|22654.7|22564.7|37
1655187000000|2022-06-14 06:10:00|22654.3|22564.3|22642.3|22552.3|22654.3|22564.3|22628.9|22538.9|36
1655187010000|2022-06-14 06:10:10|22641.4|22551.4|22683.5|22593.5|22683.5|22593.5|22641.4|22551.4|38
1655187020000|2022-06-14 06:10:20|22684.7|22594.7|22672.3|22582.3|22697.1|22607.1|22667.2|22577.2|36
1655187030000|2022-06-14 06:10:30|22676.1|22586.1|22695.7|22605.7|22698.4|22608.4|22675.3|22585.3|35
1655187040000|2022-06-14 06:10:40|22701.9|22611.9|22684.1|22594.1|22707.5|22617.5|22684.1|22594.1|36
1655187050000|2022-06-14 06:10:50|22683|22593|22675.3|22585.3|22683|22593|22673.9|22583.9|35
1655187060000|2022-06-14 06:11:00|22675.4|22585.4|22697.2|22607.2|22697.2|22607.2|22669.6|22579.6|36
1655187070000|2022-06-14 06:11:10|22697.7|22607.7|22647|22557|22699.2|22609.2|22647|22557|39
1655187080000|2022-06-14 06:11:20|22647.1|22557.1|22629.5|22539.5|22647.6|22557.6|22628.6|22538.6|33
1655187090000|2022-06-14 06:11:30|22629.4|22539.4|22602.8|22512.8|22635.4|22545.4|22599.3|22509.3|39
1655187100000|2022-06-14 06:11:40|22603.9|22513.9|22599.5|22509.5|22615.4|22525.4|22596.4|22506.4|40
1655187110000|2022-06-14 06:11:50|22600.7|22510.7|22614.4|22524.4|22615.1|22525.1|22600.7|22510.7|40
1655187120000|2022-06-14 06:12:00|22613.4|22523.4|22597.1|22507.1|22636.1|22546.1|22596.4|22506.4|40
1655187130000|2022-06-14 06:12:10|22593.4|22503.4|22610.8|22520.8|22610.8|22520.8|22582.8|22492.8|40
1655187140000|2022-06-14 06:12:20|22609|22519|22569.8|22479.8|22609.4|22519.4|22566.8|22476.8|39
1655187150000|2022-06-14 06:12:30|22568|22478|22556.7|22466.7|22576.4|22486.4|22556.7|22466.7|35
1655187160000|2022-06-14 06:12:40|22557.2|22467.2|22564.4|22474.4|22570.4|22480.4|22515.9|22425.9|38
1655187170000|2022-06-14 06:12:50|22563.2|22473.2|22589.5|22499.5|22591.9|22501.9|22560.8|22470.8|37
1655187180000|2022-06-14 06:13:00|22586|22496|22582.2|22492.2|22586|22496|22577.6|22487.6|38
1655187190000|2022-06-14 06:13:10|22581.9|22491.9|22581.9|22491.9|22591.5|22501.5|22581.2|22491.2|36
1655187200000|2022-06-14 06:13:20|22583.1|22493.1|22549|22459|22588.7|22498.7|22547.6|22457.6|38
1655187210000|2022-06-14 06:13:30|22548.7|22458.7|22539.8|22449.8|22555.5|22465.5|22524|22434|39
1655187220000|2022-06-14 06:13:40|22535.6|22445.6|22515.6|22425.6|22537.9|22447.9|22506.3|22416.3|40
1655187230000|2022-06-14 06:13:50|22516.7|22426.7|22536.2|22446.2|22536.7|22446.7|22505.3|22415.3|37
1655187240000|2022-06-14 06:14:00|22537.6|22447.6|22559.4|22469.4|22559.7|22469.7|22530.5|22440.5|38
1655187250000|2022-06-14 06:14:10|22557.4|22467.4|22533.3|22443.3|22559.6|22469.6|22530.5|22440.5|38
1655187260000|2022-06-14 06:14:20|22532.4|22442.4|22530|22440|22539.6|22449.6|22521.5|22431.5|36
1655187270000|2022-06-14 06:14:30|22529.1|22439.1|22536|22446|22536|22446|22520.5|22430.5|35
1655187280000|2022-06-14 06:14:40|22537|22447|22549.9|22459.9|22552.6|22462.6|22535.4|22445.4|34
1655187290000|2022-06-14 06:14:50|22549.3|22459.3|22557.7|22467.7|22563.7|22473.7|22546.8|22456.8|31
1655187300000|2022-06-14 06:15:00|22559|22469|22533.3|22443.3|22561.4|22471.4|22533.2|22443.2|39
1655187310000|2022-06-14 06:15:10|22528.2|22438.2|22511.1|22421.1|22528.2|22438.2|22505.6|22415.6|37
1655187320000|2022-06-14 06:15:20|22510.3|22420.3|22521.8|22431.8|22524.3|22434.3|22506.7|22416.7|37
1655187330000|2022-06-14 06:15:30|22522.3|22432.3|22523.6|22433.6|22548|22458|22515.2|22425.2|37
1655187340000|2022-06-14 06:15:40|22523.3|22433.3|22512.7|22422.7|22532.9|22442.9|22512.4|22422.4|38
1655187350000|2022-06-14 06:15:50|22512.6|22422.6|22492|22402|22512.6|22422.6|22487.9|22397.9|35
1655187360000|2022-06-14 06:16:00|22493.4|22403.4|22483|22393|22493.5|22403.5|22482.3|22392.3|33
1655187370000|2022-06-14 06:16:10|22484.8|22394.8|22458.1|22368.1|22484.8|22394.8|22446.3|22356.3|40
1655187380000|2022-06-14 06:16:20|22456.2|22366.2|22427.4|22337.4|22457.9|22367.9|22424.3|22334.3|39
1655187390000|2022-06-14 06:16:30|22425.5|22335.5|22432.3|22342.3|22432.3|22342.3|22406.7|22316.7|40
1655187400000|2022-06-14 06:16:40|22435.6|22345.6|22431.9|22341.9|22436|22346|22417.2|22327.2|39
1655187410000|2022-06-14 06:16:50|22432.4|22342.4|22427.8|22337.8|22432.5|22342.5|22413|22323|36
1655187420000|2022-06-14 06:17:00|22430.5|22340.5|22413.6|22323.6|22431.4|22341.4|22412.4|22322.4|39
1655187430000|2022-06-14 06:17:10|22413.3|22323.3|22395.6|22305.6|22413.3|22323.3|22388.5|22298.5|35
1655187440000|2022-06-14 06:17:20|22394.5|22304.5|22382.9|22292.9|22409.1|22319.1|22382.9|22292.9|37
1655187450000|2022-06-14 06:17:30|22376|22286|22397.4|22307.4|22404.2|22314.2|22369.8|22279.8|36
1655187460000|2022-06-14 06:17:40|22400.7|22310.7|22375.9|22285.9|22400.7|22310.7|22370.4|22280.4|36
1655187470000|2022-06-14 06:17:50|22371.5|22281.5|22351.9|22261.9|22376.7|22286.7|22351.9|22261.9|40
1655187480000|2022-06-14 06:18:00|22357.8|22267.8|22348.3|22258.3|22365.4|22275.4|22347.6|22257.6|37
1655187490000|2022-06-14 06:18:10|22344.5|22254.5|22357.9|22267.9|22358|22268|22338.6|22248.6|36
1655187500000|2022-06-14 06:18:20|22358|22268|22390.4|22300.4|22390.7|22300.7|22356.2|22266.2|39
1655187510000|2022-06-14 06:18:30|22391.3|22301.3|22384.7|22294.7|22391.3|22301.3|22377.5|22287.5|40
1655187520000|2022-06-14 06:18:40|22385.2|22295.2|22386.1|22296.1|22389.8|22299.8|22380.3|22290.3|32
1655187530000|2022-06-14 06:18:50|22388.5|22298.5|22381.1|22291.1|22388.5|22298.5|22381.1|22291.1|36
1655187540000|2022-06-14 06:19:00|22379.8|22289.8|22384.5|22294.5|22388.4|22298.4|22379.8|22289.8|37
1655187550000|2022-06-14 06:19:10|22384.3|22294.3|22385|22295|22390.2|22300.2|22381.9|22291.9|31
1655187560000|2022-06-14 06:19:20|22385.2|22295.2|22384.4|22294.4|22386.5|22296.5|22382.2|22292.2|36
1655187570000|2022-06-14 06:19:30|22384|22294|22398.8|22308.8|22404.4|22314.4|22384|22294|38
1655187580000|2022-06-14 06:19:40|22400.6|22310.6|22401.6|22311.6|22404.4|22314.4|22397.3|22307.3|33
1655187590000|2022-06-14 06:19:50|22401.9|22311.9|22395.3|22305.3|22409|22319|22385.9|22295.9|39
1655187600000|2022-06-14 06:20:00|22395.6|22305.6|22395.7|22305.7|22398.7|22308.7|22380.8|22290.8|39
1655187610000|2022-06-14 06:20:10|22396.2|22306.2|22402.5|22312.5|22409.2|22319.2|22396.2|22306.2|33
1655187620000|2022-06-14 06:20:20|22403.7|22313.7|22431.8|22341.8|22436|22346|22403.7|22313.7|36
1655187630000|2022-06-14 06:20:30|22433.8|22343.8|22426.6|22336.6|22444.1|22354.1|22426.6|22336.6|38
1655187640000|2022-06-14 06:20:40|22423.7|22333.7|22439.8|22349.8|22441.3|22351.3|22420.1|22330.1|37
1655187650000|2022-06-14 06:20:50|22439.1|22349.1|22440.7|22350.7|22442.9|22352.9|22435.2|22345.2|33
1655187660000|2022-06-14 06:21:00|22440.6|22350.6|22454.8|22364.8|22454.8|22364.8|22434.7|22344.7|33
1655187670000|2022-06-14 06:21:10|22454.5|22364.5|22498.4|22408.4|22501.6|22411.6|22454.5|22364.5|40
1655187680000|2022-06-14 06:21:20|22497.8|22407.8|22582.5|22492.5|22589.5|22499.5|22490.6|22400.6|39
1655187690000|2022-06-14 06:21:30|22578.5|22488.5|22569.5|22479.5|22582.8|22492.8|22561.6|22471.6|38
1655187700000|2022-06-14 06:21:40|22573.6|22483.6|22583.7|22493.7|22598.5|22508.5|22564.7|22474.7|38
1655187710000|2022-06-14 06:21:50|22586|22496|22547.5|22457.5|22603.3|22513.3|22547.5|22457.5|40
1655187720000|2022-06-14 06:22:00|22547.3|22457.3|22604.2|22514.2|22607.3|22517.3|22547.3|22457.3|39
1655187730000|2022-06-14 06:22:10|22604|22514|22583.3|22493.3|22623.1|22533.1|22583.3|22493.3|38
1655187740000|2022-06-14 06:22:20|22582.6|22492.6|22560.3|22470.3|22583.3|22493.3|22560.3|22470.3|38
1655187750000|2022-06-14 06:22:30|22564.1|22474.1|22590.5|22500.5|22590.5|22500.5|22564.1|22474.1|38
1655187760000|2022-06-14 06:22:40|22591.5|22501.5|22569.7|22479.7|22591.7|22501.7|22569|22479|38
1655187770000|2022-06-14 06:22:50|22571.5|22481.5|22545.1|22455.1|22572.8|22482.8|22544.9|22454.9|33
1655187780000|2022-06-14 06:23:00|22543.9|22453.9|22507.4|22417.4|22546.4|22456.4|22507.4|22417.4|39
1655187790000|2022-06-14 06:23:10|22512.1|22422.1|22543.8|22453.8|22546.1|22456.1|22506.4|22416.4|39
1655187800000|2022-06-14 06:23:20|22543.9|22453.9|22509.2|22419.2|22546|22456|22508.4|22418.4|39
1655187810000|2022-06-14 06:23:30|22509.7|22419.7|22527.7|22437.7|22527.8|22437.8|22509.7|22419.7|34
1655187820000|2022-06-14 06:23:40|22527.5|22437.5|22508.6|22418.6|22527.5|22437.5|22508.3|22418.3|38
1655187830000|2022-06-14 06:23:50|22508.1|22418.1|22528.7|22438.7|22529.3|22439.3|22498.8|22408.8|35
1655187840000|2022-06-14 06:24:00|22528.4|22438.4|22527.4|22437.4|22531|22441|22513.9|22423.9|38
1655187850000|2022-06-14 06:24:10|22527.7|22437.7|22519.6|22429.6|22533.1|22443.1|22519.6|22429.6|35
1655187860000|2022-06-14 06:24:20|22517.5|22427.5|22527.5|22437.5|22532.9|22442.9|22511.5|22421.5|31
1655187870000|2022-06-14 06:24:30|22527.6|22437.6|22546.7|22456.7|22546.7|22456.7|22527.6|22437.6|35
1655187880000|2022-06-14 06:24:40|22545.7|22455.7|22526.1|22436.1|22548.1|22458.1|22524.9|22434.9|36
1655187890000|2022-06-14 06:24:50|22520.7|22430.7|22491.7|22401.7|22520.7|22430.7|22490.8|22400.8|39
1655187900000|2022-06-14 06:25:00|22492.1|22402.1|22498.5|22408.5|22505.5|22415.5|22490.2|22400.2|39
1655187910000|2022-06-14 06:25:10|22499.2|22409.2|22530.4|22440.4|22531.4|22441.4|22496.8|22406.8|38
1655187920000|2022-06-14 06:25:20|22530.5|22440.5|22508.1|22418.1|22538.4|22448.4|22508.1|22418.1|38
1655187930000|2022-06-14 06:25:30|22506.9|22416.9|22517.4|22427.4|22520.9|22430.9|22504|22414|37
1655187940000|2022-06-14 06:25:40|22515.2|22425.2|22507.8|22417.8|22516.8|22426.8|22502.1|22412.1|36
1655187950000|2022-06-14 06:25:50|22508.1|22418.1|22505.1|22415.1|22508.1|22418.1|22496.1|22406.1|37
1655187960000|2022-06-14 06:26:00|22504.4|22414.4|22498.8|22408.8|22506.2|22416.2|22496.5|22406.5|35
1655187970000|2022-06-14 06:26:10|22495.5|22405.5|22521.6|22431.6|22521.6|22431.6|22493.2|22403.2|34
1655187980000|2022-06-14 06:26:20|22523.5|22433.5|22525|22435|22540.9|22450.9|22521.1|22431.1|37
1655187990000|2022-06-14 06:26:30|22525.7|22435.7|22545.6|22455.6|22545.6|22455.6|22513.3|22423.3|39
1655188000000|2022-06-14 06:26:40|22551.8|22461.8|22546.4|22456.4|22574.6|22484.6|22543.5|22453.5|40
1655188010000|2022-06-14 06:26:50|22548.9|22458.9|22544.6|22454.6|22548.9|22458.9|22533.2|22443.2|35
1655188020000|2022-06-14 06:27:00|22543.7|22453.7|22543.7|22453.7|22554.7|22464.7|22536.9|22446.9|40
1655188030000|2022-06-14 06:27:10|22544|22454|22527.1|22437.1|22544|22454|22520.5|22430.5|36
1655188040000|2022-06-14 06:27:20|22527.5|22437.5|22503|22413|22531.4|22441.4|22503|22413|37
1655188050000|2022-06-14 06:27:30|22502.3|22412.3|22502|22412|22504|22414|22496.2|22406.2|35
1655188060000|2022-06-14 06:27:40|22500|22410|22488|22398|22501|22411|22488|22398|37
1655188070000|2022-06-14 06:27:50|22491.5|22401.5|22483.6|22393.6|22491.5|22401.5|22479.8|22389.8|37
1655188080000|2022-06-14 06:28:00|22483.5|22393.5|22480.5|22390.5|22486|22396|22475.4|22385.4|34
1655188090000|2022-06-14 06:28:10|22480.1|22390.1|22470.8|22380.8|22484.4|22394.4|22467.7|22377.7|34
1655188100000|2022-06-14 06:28:20|22470.3|22380.3|22483.6|22393.6|22485|22395|22468.7|22378.7|36
1655188110000|2022-06-14 06:28:30|22484|22394|22488.2|22398.2|22496.7|22406.7|22484|22394|37
1655188120000|2022-06-14 06:28:40|22489.6|22399.6|22486.9|22396.9|22497.1|22407.1|22485.9|22395.9|35
1655188130000|2022-06-14 06:28:50|22486.6|22396.6|22494.1|22404.1|22494.2|22404.2|22484.9|22394.9|32
1655188140000|2022-06-14 06:29:00|22490.9|22400.9|22475.3|22385.3|22490.9|22400.9|22471.6|22381.6|37
1655188150000|2022-06-14 06:29:10|22475.4|22385.4|22471.7|22381.7|22475.5|22385.5|22471.5|22381.5|33
1655188160000|2022-06-14 06:29:20|22474.6|22384.6|22478.5|22388.5|22485.5|22395.5|22471.6|22381.6|33
1655188170000|2022-06-14 06:29:30|22477.8|22387.8|22497.6|22407.6|22497.6|22407.6|22477.6|22387.6|34
1655188180000|2022-06-14 06:29:40|22501.5|22411.5|22505.9|22415.9|22511.6|22421.6|22501.4|22411.4|35
1655188190000|2022-06-14 06:29:50|22509|22419|22523.1|22433.1|22530.4|22440.4|22509|22419|31
1655188200000|2022-06-14 06:30:00|22525.8|22435.8|22509|22419|22538.2|22448.2|22509|22419|35
1655188210000|2022-06-14 06:30:10|22505.3|22415.3|22480.1|22390.1|22505.3|22415.3|22479.9|22389.9|38
1655188220000|2022-06-14 06:30:20|22485.3|22395.3|22492|22402|22496.7|22406.7|22479.1|22389.1|37
1655188230000|2022-06-14 06:30:30|22495.5|22405.5|22476.9|22386.9|22501.5|22411.5|22476.3|22386.3|37
1655188240000|2022-06-14 06:30:40|22476.5|22386.5|22469.8|22379.8|22476.5|22386.5|22467.9|22377.9|34
1655188250000|2022-06-14 06:30:50|22469.9|22379.9|22457.8|22367.8|22472.9|22382.9|22456.6|22366.6|32
1655188260000|2022-06-14 06:31:00|22457.6|22367.6|22436.9|22346.9|22458.8|22368.8|22433.6|22343.6|38
1655188270000|2022-06-14 06:31:10|22435.2|22345.2|22433.9|22343.9|22437.2|22347.2|22433.2|22343.2|37
1655188280000|2022-06-14 06:31:20|22433.4|22343.4|22465.3|22375.3|22466.2|22376.2|22433|22343|35
1655188290000|2022-06-14 06:31:30|22464.6|22374.6|22449.1|22359.1|22464.6|22374.6|22448.3|22358.3|38
1655188300000|2022-06-14 06:31:40|22450.8|22360.8|22440.5|22350.5|22450.8|22360.8|22439.4|22349.4|36
1655188310000|2022-06-14 06:31:50|22439.9|22349.9|22438.7|22348.7|22439.9|22349.9|22432.2|22342.2|35
1655188320000|2022-06-14 06:32:00|22440.2|22350.2|22451.8|22361.8|22458|22368|22437.5|22347.5|33
1655188330000|2022-06-14 06:32:10|22451.5|22361.5|22494.2|22404.2|22499.9|22409.9|22450.8|22360.8|35
1655188340000|2022-06-14 06:32:20|22494.1|22404.1|22499.1|22409.1|22502|22412|22485.6|22395.6|35
1655188350000|2022-06-14 06:32:30|22501.6|22411.6|22512.8|22422.8|22512.8|22422.8|22492.6|22402.6|32
1655188360000|2022-06-14 06:32:40|22515.8|22425.8|22529|22439|22539.7|22449.7|22515.8|22425.8|38
1655188370000|2022-06-14 06:32:50|22529.9|22439.9|22561.3|22471.3|22561.3|22471.3|22525.7|22435.7|37
1655188380000|2022-06-14 06:33:00|22560.9|22470.9|22547.2|22457.2|22560.9|22470.9|22543.2|22453.2|37
1655188390000|2022-06-14 06:33:10|22550.3|22460.3|22556.1|22466.1|22566.8|22476.8|22550.3|22460.3|39
1655188400000|2022-06-14 06:33:20|22554.7|22464.7|22555.7|22465.7|22559.2|22469.2|22551.7|22461.7|34
1655188410000|2022-06-14 06:33:30|22556.9|22466.9|22573.2|22483.2|22577.1|22487.1|22553.2|22463.2|31
1655188420000|2022-06-14 06:33:40|22577.3|22487.3|22598.2|22508.2|22599.6|22509.6|22577.3|22487.3|34
1655188430000|2022-06-14 06:33:50|22607.6|22517.6|22609.4|22519.4|22619.1|22529.1|22603.7|22513.7|33
1655188440000|2022-06-14 06:34:00|22611.4|22521.4|22574.4|22484.4|22615.2|22525.2|22573.6|22483.6|37
1655188450000|2022-06-14 06:34:10|22575.4|22485.4|22551.2|22461.2|22582.9|22492.9|22547.5|22457.5|35
1655188460000|2022-06-14 06:34:20|22549.8|22459.8|22546.4|22456.4|22549.8|22459.8|22544.1|22454.1|37
1655188470000|2022-06-14 06:34:30|22546.2|22456.2|22539.9|22449.9|22546.2|22456.2|22538.8|22448.8|35
1655188480000|2022-06-14 06:34:40|22540.9|22450.9|22562.6|22472.6|22566.1|22476.1|22540.2|22450.2|37
1655188490000|2022-06-14 06:34:50|22565.1|22475.1|22597|22507|22597|22507|22565.1|22475.1|31
1655188500000|2022-06-14 06:35:00|22598.1|22508.1|22600.2|22510.2|22610|22520|22598.1|22508.1|39
1655188510000|2022-06-14 06:35:10|22598.6|22508.6|22580.1|22490.1|22602.7|22512.7|22577.3|22487.3|38
1655188520000|2022-06-14 06:35:20|22580.6|22490.6|22571.1|22481.1|22580.6|22490.6|22568.6|22478.6|36
1655188530000|2022-06-14 06:35:30|22574.1|22484.1|22569.4|22479.4|22585.9|22495.9|22568|22478|38
1655188540000|2022-06-14 06:35:40|22565.6|22475.6|22565.4|22475.4|22567.4|22477.4|22543.1|22453.1|40
1655188550000|2022-06-14 06:35:50|22565.8|22475.8|22580.3|22490.3|22586.3|22496.3|22565.8|22475.8|33
1655188560000|2022-06-14 06:36:00|22580.4|22490.4|22549.2|22459.2|22581.3|22491.3|22549.2|22459.2|37
1655188570000|2022-06-14 06:36:10|22549.3|22459.3|22550.3|22460.3|22568|22478|22548.4|22458.4|39
1655188580000|2022-06-14 06:36:20|22550.8|22460.8|22546.5|22456.5|22551|22461|22546.1|22456.1|32
1655188590000|2022-06-14 06:36:30|22546.3|22456.3|22539.8|22449.8|22548.2|22458.2|22534.8|22444.8|35
1655188600000|2022-06-14 06:36:40|22535.6|22445.6|22536.9|22446.9|22542|22452|22535.6|22445.6|38
1655188610000|2022-06-14 06:36:50|22539.6|22449.6|22562.2|22472.2|22569.6|22479.6|22537.4|22447.4|36
1655188620000|2022-06-14 06:37:00|22562.1|22472.1|22618|22528|22621.1|22531.1|22562.1|22472.1|38
1655188630000|2022-06-14 06:37:10|22618.6|22528.6|22655.5|22565.5|22657.3|22567.3|22617.7|22527.7|31
1655188640000|2022-06-14 06:37:20|22654.4|22564.4|22616.7|22526.7|22654.4|22564.4|22616.7|22526.7|39
1655188650000|2022-06-14 06:37:30|22617|22527|22633.7|22543.7|22637.7|22547.7|22613.7|22523.7|36
1655188660000|2022-06-14 06:37:40|22630.8|22540.8|22626.7|22536.7|22636.1|22546.1|22625.9|22535.9|37
1655188670000|2022-06-14 06:37:50|22626.2|22536.2|22628.8|22538.8|22638.8|22548.8|22623.9|22533.9|37
1655188680000|2022-06-14 06:38:00|22629.6|22539.6|22623.8|22533.8|22634.7|22544.7|22623.5|22533.5|37
1655188690000|2022-06-14 06:38:10|22621.6|22531.6|22620.7|22530.7|22622.4|22532.4|22607.8|22517.8|37
1655188700000|2022-06-14 06:38:20|22620.1|22530.1|22596.4|22506.4|22621.3|22531.3|22596.4|22506.4|32
1655188710000|2022-06-14 06:38:30|22597.7|22507.7|22575.3|22485.3|22597.7|22507.7|22575.3|22485.3|36
1655188720000|2022-06-14 06:38:40|22575.6|22485.6|22587.1|22497.1|22593.4|22503.4|22568.6|22478.6|37
1655188730000|2022-06-14 06:38:50|22588.7|22498.7|22591|22501|22594.4|22504.4|22588.7|22498.7|35
1655188740000|2022-06-14 06:39:00|22591.2|22501.2|22558.2|22468.2|22591.2|22501.2|22554.1|22464.1|36
1655188750000|2022-06-14 06:39:10|22556.3|22466.3|22537.9|22447.9|22556.3|22466.3|22536.5|22446.5|37
1655188760000|2022-06-14 06:39:20|22535.2|22445.2|22544|22454|22545.8|22455.8|22531.3|22441.3|35
1655188770000|2022-06-14 06:39:30|22545.1|22455.1|22542.6|22452.6|22546.5|22456.5|22538.2|22448.2|35
1655188780000|2022-06-14 06:39:40|22542.5|22452.5|22515.2|22425.2|22542.5|22452.5|22514.8|22424.8|38
1655188790000|2022-06-14 06:39:50|22514.8|22424.8|22500.3|22410.3|22518.9|22428.9|22500.3|22410.3|39
1655188800000|2022-06-14 06:40:00|22502.4|22412.4|22534.9|22444.9|22539.4|22449.4|22502.4|22412.4|39
1655188810000|2022-06-14 06:40:10|22533.2|22443.2|22542.6|22452.6|22548.1|22458.1|22531.2|22441.2|38
1655188820000|2022-06-14 06:40:20|22540.7|22450.7|22564.6|22474.6|22572.8|22482.8|22534.2|22444.2|40
1655188830000|2022-06-14 06:40:30|22563.4|22473.4|22566.7|22476.7|22579.1|22489.1|22563|22473|35
1655188840000|2022-06-14 06:40:40|22565.6|22475.6|22567.8|22477.8|22574.5|22484.5|22564.4|22474.4|35
1655188850000|2022-06-14 06:40:50|22567.1|22477.1|22576.7|22486.7|22581.6|22491.6|22565.2|22475.2|31
1655188860000|2022-06-14 06:41:00|22574.2|22484.2|22563.2|22473.2|22575.9|22485.9|22561.7|22471.7|34
1655188870000|2022-06-14 06:41:10|22560.5|22470.5|22554.8|22464.8|22573|22483|22553.8|22463.8|36
1655188880000|2022-06-14 06:41:20|22553.3|22463.3|22532.9|22442.9|22553.3|22463.3|22532.8|22442.8|30
1655188890000|2022-06-14 06:41:30|22535.5|22445.5|22524|22434|22540.1|22450.1|22522.6|22432.6|33
1655188900000|2022-06-14 06:41:40|22525.2|22435.2|22544.3|22454.3|22548.7|22458.7|22523.6|22433.6|39
1655188910000|2022-06-14 06:41:50|22543.9|22453.9|22535.1|22445.1|22544.1|22454.1|22535.1|22445.1|35
1655188920000|2022-06-14 06:42:00|22535.7|22445.7|22525.2|22435.2|22535.7|22445.7|22518.9|22428.9|33
1655188930000|2022-06-14 06:42:10|22526.1|22436.1|22524.1|22434.1|22531.1|22441.1|22524.1|22434.1|37
1655188940000|2022-06-14 06:42:20|22516|22426|22508.6|22418.6|22516.9|22426.9|22508.6|22418.6|35
1655188950000|2022-06-14 06:42:30|22511|22421|22500.6|22410.6|22514.8|22424.8|22500.1|22410.1|36
1655188960000|2022-06-14 06:42:40|22500.5|22410.5|22507|22417|22507|22417|22497.1|22407.1|34
1655188970000|2022-06-14 06:42:50|22505.5|22415.5|22502.3|22412.3|22515.5|22425.5|22502.3|22412.3|40
1655188980000|2022-06-14 06:43:00|22494.5|22404.5|22460.2|22370.2|22494.5|22404.5|22457.8|22367.8|37
1655188990000|2022-06-14 06:43:10|22459.6|22369.6|22471.7|22381.7|22471.7|22381.7|22442.2|22352.2|37
1655189000000|2022-06-14 06:43:20|22471.4|22381.4|22439.4|22349.4|22475.5|22385.5|22439.4|22349.4|36
1655189010000|2022-06-14 06:43:30|22439|22349|22441.3|22351.3|22447.9|22357.9|22436.6|22346.6|36
1655189020000|2022-06-14 06:43:40|22442.3|22352.3|22439.6|22349.6|22448.7|22358.7|22435.6|22345.6|36
1655189030000|2022-06-14 06:43:50|22439.4|22349.4|22425.1|22335.1|22439.8|22349.8|22417.3|22327.3|35
1655189040000|2022-06-14 06:44:00|22420.3|22330.3|22426.6|22336.6|22442.4|22352.4|22420.3|22330.3|39
1655189050000|2022-06-14 06:44:10|22425.8|22335.8|22403.2|22313.2|22427.3|22337.3|22400.8|22310.8|37
1655189060000|2022-06-14 06:44:20|22402.8|22312.8|22403.4|22313.4|22414.6|22324.6|22397.7|22307.7|37
1655189070000|2022-06-14 06:44:30|22403.7|22313.7|22417.9|22327.9|22417.9|22327.9|22393.9|22303.9|38
1655189080000|2022-06-14 06:44:40|22417|22327|22387.6|22297.6|22417|22327|22385.6|22295.6|35
1655189090000|2022-06-14 06:44:50|22387.5|22297.5|22404.1|22314.1|22404.1|22314.1|22385|22295|37
1655189100000|2022-06-14 06:45:00|22406.5|22316.5|22382.6|22292.6|22406.5|22316.5|22382.6|22292.6|39
1655189110000|2022-06-14 06:45:10|22383.3|22293.3|22374.3|22284.3|22385.7|22295.7|22368|22278|36
1655189120000|2022-06-14 06:45:20|22371.2|22281.2|22365.3|22275.3|22389.1|22299.1|22365.3|22275.3|31
1655189130000|2022-06-14 06:45:30|22364.6|22274.6|22348|22258|22367.3|22277.3|22346|22256|40
1655189140000|2022-06-14 06:45:40|22343.8|22253.8|22346.4|22256.4|22350.9|22260.9|22341.8|22251.8|37
1655189150000|2022-06-14 06:45:50|22350.9|22260.9|22411.4|22321.4|22414|22324|22350.9|22260.9|39
1655189160000|2022-06-14 06:46:00|22410.6|22320.6|22410.2|22320.2|22416.7|22326.7|22402.2|22312.2|37
1655189170000|2022-06-14 06:46:10|22408.9|22318.9|22407.4|22317.4|22418.4|22328.4|22401.9|22311.9|38
1655189180000|2022-06-14 06:46:20|22407.9|22317.9|22405|22315|22420.5|22330.5|22404.8|22314.8|38
1655189190000|2022-06-14 06:46:30|22407.2|22317.2|22420.1|22330.1|22420.1|22330.1|22407.2|22317.2|33
1655189200000|2022-06-14 06:46:40|22421.4|22331.4|22450.7|22360.7|22456.5|22366.5|22421.4|22331.4|38
1655189210000|2022-06-14 06:46:50|22451.4|22361.4|22467.8|22377.8|22475.8|22385.8|22451.4|22361.4|29
1655189220000|2022-06-14 06:47:00|22463.5|22373.5|22475.1|22385.1|22476.3|22386.3|22462.6|22372.6|39
1655189230000|2022-06-14 06:47:10|22474.8|22384.8|22477.3|22387.3|22480.4|22390.4|22466.5|22376.5|35
1655189240000|2022-06-14 06:47:20|22476.1|22386.1|22482.8|22392.8|22482.8|22392.8|22464.9|22374.9|38
1655189250000|2022-06-14 06:47:30|22482.5|22392.5|22481.2|22391.2|22482.5|22392.5|22471.4|22381.4|37
1655189260000|2022-06-14 06:47:40|22481.6|22391.6|22493.7|22403.7|22493.8|22403.8|22481.6|22391.6|31
1655189270000|2022-06-14 06:47:50|22494|22404|22526.9|22436.9|22528.2|22438.2|22493.6|22403.6|36
1655189280000|2022-06-14 06:48:00|22527.8|22437.8|22484.7|22394.7|22527.8|22437.8|22483.3|22393.3|35
1655189290000|2022-06-14 06:48:10|22486|22396|22471.9|22381.9|22492|22402|22469.1|22379.1|35
1655189300000|2022-06-14 06:48:20|22475.2|22385.2|22490.6|22400.6|22508.9|22418.9|22474.8|22384.8|37
1655189310000|2022-06-14 06:48:30|22490.1|22400.1|22494.9|22404.9|22507.9|22417.9|22488.6|22398.6|38
1655189320000|2022-06-14 06:48:40|22494.1|22404.1|22514|22424|22520.5|22430.5|22493.7|22403.7|37
1655189330000|2022-06-14 06:48:50|22515.3|22425.3|22535.4|22445.4|22537.2|22447.2|22512.1|22422.1|37
1655189340000|2022-06-14 06:49:00|22536.5|22446.5|22540.7|22450.7|22552.9|22462.9|22534.2|22444.2|37
1655189350000|2022-06-14 06:49:10|22543.2|22453.2|22567.9|22477.9|22567.9|22477.9|22543.2|22453.2|36
1655189360000|2022-06-14 06:49:20|22565.2|22475.2|22593.1|22503.1|22594.9|22504.9|22562.7|22472.7|40
1655189370000|2022-06-14 06:49:30|22591.8|22501.8|22589.8|22499.8|22597|22507|22579.2|22489.2|36
1655189380000|2022-06-14 06:49:40|22590.9|22500.9|22592.2|22502.2|22597.3|22507.3|22589.2|22499.2|35
1655189390000|2022-06-14 06:49:50|22595|22505|22606|22516|22607.2|22517.2|22592.4|22502.4|34
1655189400000|2022-06-14 06:50:00|22606.6|22516.6|22602.7|22512.7|22606.7|22516.7|22590.2|22500.2|38
1655189410000|2022-06-14 06:50:10|22605.4|22515.4|22656.8|22566.8|22656.8|22566.8|22605.4|22515.4|39
1655189420000|2022-06-14 06:50:20|22657|22567|22641.9|22551.9|22660.7|22570.7|22641.9|22551.9|37
1655189430000|2022-06-14 06:50:30|22642.5|22552.5|22652.1|22562.1|22654.1|22564.1|22640.5|22550.5|36
1655189440000|2022-06-14 06:50:40|22651.2|22561.2|22627.1|22537.1|22651.2|22561.2|22624.3|22534.3|36
1655189450000|2022-06-14 06:50:50|22630.7|22540.7|22643.1|22553.1|22643.1|22553.1|22630.3|22540.3|31
1655189460000|2022-06-14 06:51:00|22641.7|22551.7|22637|22547|22643.5|22553.5|22625.2|22535.2|38
1655189470000|2022-06-14 06:51:10|22638.1|22548.1|22659.1|22569.1|22659.1|22569.1|22634.2|22544.2|36
1655189480000|2022-06-14 06:51:20|22656.6|22566.6|22650.8|22560.8|22665.2|22575.2|22650.8|22560.8|35
1655189490000|2022-06-14 06:51:30|22649.9|22559.9|22646.3|22556.3|22652.9|22562.9|22643.8|22553.8|39
1655189500000|2022-06-14 06:51:40|22646.7|22556.7|22652|22562|22660.6|22570.6|22646.7|22556.7|37
1655189510000|2022-06-14 06:51:50|22646.1|22556.1|22669.1|22579.1|22669.1|22579.1|22645.9|22555.9|37
1655189520000|2022-06-14 06:52:00|22665.3|22575.3|22646.7|22556.7|22665.3|22575.3|22643.3|22553.3|36
1655189530000|2022-06-14 06:52:10|22646.5|22556.5|22648.1|22558.1|22652.4|22562.4|22642.3|22552.3|39
1655189540000|2022-06-14 06:52:20|22646.9|22556.9|22649.6|22559.6|22656.7|22566.7|22645.4|22555.4|35
1655189550000|2022-06-14 06:52:30|22650.1|22560.1|22611.7|22521.7|22650.4|22560.4|22603.3|22513.3|37
1655189560000|2022-06-14 06:52:40|22611.6|22521.6|22638.4|22548.4|22643.3|22553.3|22603.2|22513.2|36
1655189570000|2022-06-14 06:52:50|22636|22546|22629.2|22539.2|22636.5|22546.5|22628.9|22538.9|36
1655189580000|2022-06-14 06:53:00|22633.2|22543.2|22628.4|22538.4|22641.1|22551.1|22622.4|22532.4|37
1655189590000|2022-06-14 06:53:10|22625.6|22535.6|22637.6|22547.6|22639.8|22549.8|22621.9|22531.9|35
1655189600000|2022-06-14 06:53:20|22639|22549|22659.4|22569.4|22664.8|22574.8|22639|22549|33
1655189610000|2022-06-14 06:53:30|22659.5|22569.5|22681.4|22591.4|22685.6|22595.6|22659|22569|31
1655189620000|2022-06-14 06:53:40|22680.3|22590.3|22684.3|22594.3|22685.5|22595.5|22673.7|22583.7|34
1655189630000|2022-06-14 06:53:50|22681.3|22591.3|22673.5|22583.5|22683.7|22593.7|22671.7|22581.7|34
1655189640000|2022-06-14 06:54:00|22677.3|22587.3|22659.3|22569.3|22681.1|22591.1|22659.3|22569.3|38
1655189650000|2022-06-14 06:54:10|22652.1|22562.1|22646.8|22556.8|22652.1|22562.1|22636.4|22546.4|37
1655189660000|2022-06-14 06:54:20|22647|22557|22656.2|22566.2|22671.5|22581.5|22647|22557|36
1655189670000|2022-06-14 06:54:30|22655.2|22565.2|22638.7|22548.7|22655.7|22565.7|22638.7|22548.7|36
1655189680000|2022-06-14 06:54:40|22638.6|22548.6|22622.1|22532.1|22647.4|22557.4|22620.9|22530.9|38
1655189690000|2022-06-14 06:54:50|22621|22531|22618.4|22528.4|22625.9|22535.9|22614.7|22524.7|34
1655189700000|2022-06-14 06:55:00|22618.1|22528.1|22592.7|22502.7|22618.7|22528.7|22592.4|22502.4|37
1655189710000|2022-06-14 06:55:10|22590.7|22500.7|22586.1|22496.1|22591.1|22501.1|22579.8|22489.8|35
1655189720000|2022-06-14 06:55:20|22587.4|22497.4|22549.9|22459.9|22587.4|22497.4|22549.9|22459.9|37
1655189730000|2022-06-14 06:55:30|22550.3|22460.3|22549.9|22459.9|22555.5|22465.5|22548.4|22458.4|32
1655189740000|2022-06-14 06:55:40|22551|22461|22555.8|22465.8|22558.7|22468.7|22547.7|22457.7|32
1655189750000|2022-06-14 06:55:50|22555.4|22465.4|22547.7|22457.7|22558.8|22468.8|22541.6|22451.6|34
1655189760000|2022-06-14 06:56:00|22545.2|22455.2|22551.1|22461.1|22560|22470|22536.3|22446.3|37
1655189770000|2022-06-14 06:56:10|22550.6|22460.6|22556.4|22466.4|22559|22469|22541.6|22451.6|38
1655189780000|2022-06-14 06:56:20|22555.5|22465.5|22568.6|22478.6|22568.6|22478.6|22552.9|22462.9|39
1655189790000|2022-06-14 06:56:30|22568.1|22478.1|22591|22501|22591.2|22501.2|22564.5|22474.5|36
1655189800000|2022-06-14 06:56:40|22594.5|22504.5|22594.9|22504.9|22596.5|22506.5|22585.8|22495.8|35
1655189810000|2022-06-14 06:56:50|22591.3|22501.3|22615.5|22525.5|22623.7|22533.7|22591.3|22501.3|31
1655189820000|2022-06-14 06:57:00|22615.8|22525.8|22599.9|22509.9|22615.8|22525.8|22596.5|22506.5|35
1655189830000|2022-06-14 06:57:10|22599.4|22509.4|22626.4|22536.4|22629.9|22539.9|22595.4|22505.4|37
1655189840000|2022-06-14 06:57:20|22627.5|22537.5|22634.6|22544.6|22648.3|22558.3|22625.5|22535.5|38
1655189850000|2022-06-14 06:57:30|22633.6|22543.6|22659.9|22569.9|22665.2|22575.2|22633.6|22543.6|37
1655189860000|2022-06-14 06:57:40|22659.5|22569.5|22655.9|22565.9|22663.1|22573.1|22635.1|22545.1|40
1655189870000|2022-06-14 06:57:50|22657.7|22567.7|22671.3|22581.3|22671.3|22581.3|22657.3|22567.3|38
1655189880000|2022-06-14 06:58:00|22670.8|22580.8|22668|22578|22675.9|22585.9|22666.3|22576.3|37
1655189890000|2022-06-14 06:58:10|22668.6|22578.6|22651.4|22561.4|22671.1|22581.1|22650|22560|38
1655189900000|2022-06-14 06:58:20|22649.8|22559.8|22641.5|22551.5|22655.6|22565.6|22641.1|22551.1|36
1655189910000|2022-06-14 06:58:30|22640.7|22550.7|22647.7|22557.7|22650.4|22560.4|22636.9|22546.9|37
1655189920000|2022-06-14 06:58:40|22647.8|22557.8|22655.2|22565.2|22655.2|22565.2|22646.4|22556.4|31
1655189930000|2022-06-14 06:58:50|22654.9|22564.9|22625.2|22535.2|22654.9|22564.9|22625.2|22535.2|33
1655189940000|2022-06-14 06:59:00|22625.5|22535.5|22627|22537|22634.5|22544.5|22624.3|22534.3|34
1655189950000|2022-06-14 06:59:10|22628.6|22538.6|22608|22518|22630|22540|22608|22518|34
1655189960000|2022-06-14 06:59:20|22603.3|22513.3|22597.7|22507.7|22603.3|22513.3|22595.3|22505.3|33
1655189970000|2022-06-14 06:59:30|22598.6|22508.6|22594.4|22504.4|22601.9|22511.9|22594.4|22504.4|29
1655189980000|2022-06-14 06:59:40|22594.5|22504.5|22607.8|22517.8|22607.8|22517.8|22589.6|22499.6|37
1655189990000|2022-06-14 06:59:50|22610.7|22520.7|22644.2|22554.2|22644.2|22554.2|22610.5|22520.5|37
1655190000000|2022-06-14 07:00:00|22643.6|22553.6|22630.6|22540.6|22653.5|22563.5|22628.2|22538.2|40
1655190010000|2022-06-14 07:00:10|22631.1|22541.1|22630.6|22540.6|22634.2|22544.2|22614.3|22524.3|38
1655190020000|2022-06-14 07:00:20|22628.6|22538.6|22644.2|22554.2|22644.4|22554.4|22623.9|22533.9|37
1655190030000|2022-06-14 07:00:30|22641.6|22551.6|22641|22551|22642.5|22552.5|22625.6|22535.6|38
1655190040000|2022-06-14 07:00:40|22642.8|22552.8|22624|22534|22645.9|22555.9|22623.6|22533.6|39
1655190050000|2022-06-14 07:00:50|22624.3|22534.3|22602.5|22512.5|22624.7|22534.7|22597.4|22507.4|38
1655190060000|2022-06-14 07:01:00|22603.2|22513.2|22592.5|22502.5|22603.9|22513.9|22592|22502|30
1655190070000|2022-06-14 07:01:10|22592.6|22502.6|22614.4|22524.4|22615.5|22525.5|22588.7|22498.7|35
1655190080000|2022-06-14 07:01:20|22613.8|22523.8|22598.8|22508.8|22614.2|22524.2|22595.5|22505.5|40
1655190090000|2022-06-14 07:01:30|22601.8|22511.8|22602.7|22512.7|22606.6|22516.6|22597.5|22507.5|35
1655190100000|2022-06-14 07:01:40|22603|22513|22618.1|22528.1|22618.1|22528.1|22598.5|22508.5|36
1655190110000|2022-06-14 07:01:50|22620.6|22530.6|22651.9|22561.9|22651.9|22561.9|22618.5|22528.5|38
1655190120000|2022-06-14 07:02:00|22655.4|22565.4|22662.8|22572.8|22665.7|22575.7|22652.8|22562.8|38
1655190130000|2022-06-14 07:02:10|22665|22575|22699.7|22609.7|22699.7|22609.7|22664.7|22574.7|37
1655190140000|2022-06-14 07:02:20|22696.7|22606.7|22683.6|22593.6|22716.8|22626.8|22681.2|22591.2|40
1655190150000|2022-06-14 07:02:30|22683.9|22593.9|22655.5|22565.5|22686.8|22596.8|22655.5|22565.5|39
1655190160000|2022-06-14 07:02:40|22654.6|22564.6|22622.3|22532.3|22656.8|22566.8|22622.3|22532.3|35
1655190170000|2022-06-14 07:02:50|22621.5|22531.5|22597.6|22507.6|22621.5|22531.5|22597.4|22507.4|38
1655190180000|2022-06-14 07:03:00|22597.8|22507.8|22581.5|22491.5|22602|22512|22580.7|22490.7|39
1655190190000|2022-06-14 07:03:10|22579.9|22489.9|22560.7|22470.7|22580.2|22490.2|22553|22463|39
1655190200000|2022-06-14 07:03:20|22567.5|22477.5|22559.3|22469.3|22576.3|22486.3|22559.3|22469.3|38
1655190210000|2022-06-14 07:03:30|22559.6|22469.6|22544.4|22454.4|22561|22471|22542|22452|39
1655190220000|2022-06-14 07:03:40|22541.8|22451.8|22542.8|22452.8|22553.1|22463.1|22541.8|22451.8|37
1655190230000|2022-06-14 07:03:50|22542.5|22452.5|22534.6|22444.6|22542.5|22452.5|22534.3|22444.3|37
1655190240000|2022-06-14 07:04:00|22533.7|22443.7|22520.4|22430.4|22536.5|22446.5|22513.9|22423.9|36
1655190250000|2022-06-14 07:04:10|22517.4|22427.4|22544.3|22454.3|22549.2|22459.2|22510.4|22420.4|38
1655190260000|2022-06-14 07:04:20|22543.7|22453.7|22530.9|22440.9|22544.8|22454.8|22528.6|22438.6|38
1655190270000|2022-06-14 07:04:30|22531.7|22441.7|22522.4|22432.4|22531.7|22441.7|22517.1|22427.1|38
1655190280000|2022-06-14 07:04:40|22522.2|22432.2|22523.1|22433.1|22525.2|22435.2|22506|22416|39
1655190290000|2022-06-14 07:04:50|22525.5|22435.5|22525.3|22435.3|22535.7|22445.7|22512.1|22422.1|38
1655190300000|2022-06-14 07:05:00|22527.7|22437.7|22549.8|22459.8|22554.2|22464.2|22527.7|22437.7|37
1655190310000|2022-06-14 07:05:10|22549.7|22459.7|22566.8|22476.8|22574|22484|22548.3|22458.3|32
1655190320000|2022-06-14 07:05:20|22566.6|22476.6|22580.6|22490.6|22581.1|22491.1|22561.2|22471.2|37
1655190330000|2022-06-14 07:05:30|22580.7|22490.7|22549.9|22459.9|22581.5|22491.5|22549.9|22459.9|34
1655190340000|2022-06-14 07:05:40|22550.7|22460.7|22543.7|22453.7|22554.6|22464.6|22542.8|22452.8|32
1655190350000|2022-06-14 07:05:50|22546.5|22456.5|22535.6|22445.6|22546.6|22456.6|22528|22438|36
1655190360000|2022-06-14 07:06:00|22537.1|22447.1|22540.5|22450.5|22543.2|22453.2|22525.9|22435.9|40
1655190370000|2022-06-14 07:06:10|22538.7|22448.7|22529|22439|22538.7|22448.7|22525.2|22435.2|38
1655190380000|2022-06-14 07:06:20|22527.3|22437.3|22565.8|22475.8|22566.2|22476.2|22527.1|22437.1|39
1655190390000|2022-06-14 07:06:30|22565|22475|22572.7|22482.7|22573.7|22483.7|22565|22475|37
1655190400000|2022-06-14 07:06:40|22573.3|22483.3|22569.8|22479.8|22582.3|22492.3|22569.7|22479.7|34
1655190410000|2022-06-14 07:06:50|22569.9|22479.9|22570.9|22480.9|22577.4|22487.4|22569.9|22479.9|29
1655190420000|2022-06-14 07:07:00|22569.8|22479.8|22556|22466|22576.2|22486.2|22551.6|22461.6|35
1655190430000|2022-06-14 07:07:10|22556.2|22466.2|22525.1|22435.1|22558.3|22468.3|22524.6|22434.6|38
1655190440000|2022-06-14 07:07:20|22523|22433|22520.5|22430.5|22523|22433|22513|22423|40
1655190450000|2022-06-14 07:07:30|22520.6|22430.6|22522.9|22432.9|22523.9|22433.9|22516.3|22426.3|35
1655190460000|2022-06-14 07:07:40|22519.5|22429.5|22524.4|22434.4|22526.1|22436.1|22510.4|22420.4|38
1655190470000|2022-06-14 07:07:50|22524.1|22434.1|22503.4|22413.4|22525.6|22435.6|22503.4|22413.4|38
1655190480000|2022-06-14 07:08:00|22502.3|22412.3|22474.6|22384.6|22505.1|22415.1|22474.6|22384.6|38
1655190490000|2022-06-14 07:08:10|22471.4|22381.4|22472.7|22382.7|22478.7|22388.7|22467.8|22377.8|37
1655190500000|2022-06-14 07:08:20|22472.3|22382.3|22472.9|22382.9|22477.7|22387.7|22471.4|22381.4|37
1655190510000|2022-06-14 07:08:30|22472.5|22382.5|22451.3|22361.3|22472.9|22382.9|22446.4|22356.4|39
1655190520000|2022-06-14 07:08:40|22448.8|22358.8|22432.2|22342.2|22451.4|22361.4|22431.2|22341.2|33
1655190530000|2022-06-14 07:08:50|22432.6|22342.6|22463|22373|22481.6|22391.6|22432.6|22342.6|36
1655190540000|2022-06-14 07:09:00|22460.6|22370.6|22412.5|22322.5|22460.6|22370.6|22410.9|22320.9|39
1655190550000|2022-06-14 07:09:10|22412.1|22322.1|22385.8|22295.8|22412.1|22322.1|22384.7|22294.7|40
1655190560000|2022-06-14 07:09:20|22388.1|22298.1|22406.7|22316.7|22406.7|22316.7|22385.9|22295.9|34
1655190570000|2022-06-14 07:09:30|22406.5|22316.5|22426.9|22336.9|22426.9|22336.9|22406.5|22316.5|37
1655190580000|2022-06-14 07:09:40|22421|22331|22407.1|22317.1|22424.2|22334.2|22406.6|22316.6|37
1655190590000|2022-06-14 07:09:50|22408.1|22318.1|22383.2|22293.2|22436.7|22346.7|22383.2|22293.2|35
1655190600000|2022-06-14 07:10:00|22386.4|22296.4|22360.9|22270.9|22394.6|22304.6|22359.1|22269.1|39
1655190610000|2022-06-14 07:10:10|22361.3|22271.3|22329.4|22239.4|22364.4|22274.4|22329.4|22239.4|37
1655190620000|2022-06-14 07:10:20|22326.1|22236.1|22331.5|22241.5|22332.2|22242.2|22311.4|22221.4|38
1655190630000|2022-06-14 07:10:30|22331.4|22241.4|22339.6|22249.6|22348.3|22258.3|22329.3|22239.3|33
1655190640000|2022-06-14 07:10:40|22343.8|22253.8|22322.5|22232.5|22343.8|22253.8|22313.5|22223.5|38
1655190650000|2022-06-14 07:10:50|22322.7|22232.7|22308.7|22218.7|22332.3|22242.3|22308.7|22218.7|31
1655190660000|2022-06-14 07:11:00|22305.7|22215.7|22279.2|22189.2|22309.2|22219.2|22272.1|22182.1|40
1655190670000|2022-06-14 07:11:10|22280.4|22190.4|22324|22234|22331.6|22241.6|22276.1|22186.1|40
1655190680000|2022-06-14 07:11:20|22324.1|22234.1|22297.6|22207.6|22338|22248|22291.3|22201.3|37
1655190690000|2022-06-14 07:11:30|22296|22206|22290.1|22200.1|22300.5|22210.5|22283.4|22193.4|39
1655190700000|2022-06-14 07:11:40|22289|22199|22261.8|22171.8|22289|22199|22261.8|22171.8|35
1655190710000|2022-06-14 07:11:50|22259.4|22169.4|22253.6|22163.6|22264.9|22174.9|22249.8|22159.8|35
1655190720000|2022-06-14 07:12:00|22253.5|22163.5|22293.7|22203.7|22296.1|22206.1|22253.5|22163.5|38
1655190730000|2022-06-14 07:12:10|22292.3|22202.3|22250.1|22160.1|22292.3|22202.3|22250.1|22160.1|39
1655190740000|2022-06-14 07:12:20|22254.3|22164.3|22249.5|22159.5|22255.9|22165.9|22244.2|22154.2|35
1655190750000|2022-06-14 07:12:30|22249.3|22159.3|22289.7|22199.7|22290.4|22200.4|22247.6|22157.6|38
1655190760000|2022-06-14 07:12:40|22289.9|22199.9|22303.7|22213.7|22320.2|22230.2|22281.1|22191.1|38
1655190770000|2022-06-14 07:12:50|22302.9|22212.9|22308.1|22218.1|22309.1|22219.1|22292.7|22202.7|37
1655190780000|2022-06-14 07:13:00|22305.2|22215.2|22309.5|22219.5|22316.9|22226.9|22298|22208|35
1655190790000|2022-06-14 07:13:10|22309.9|22219.9|22313.3|22223.3|22318.3|22228.3|22308.6|22218.6|38
1655190800000|2022-06-14 07:13:20|22312.6|22222.6|22292|22202|22315|22225|22292|22202|37
1655190810000|2022-06-14 07:13:30|22288.6|22198.6|22282.9|22192.9|22300|22210|22282.9|22192.9|37
1655190820000|2022-06-14 07:13:40|22283.3|22193.3|22259.8|22169.8|22283.5|22193.5|22259.8|22169.8|36
1655190830000|2022-06-14 07:13:50|22259.4|22169.4|22249.2|22159.2|22265.4|22175.4|22248|22158|35
1655190840000|2022-06-14 07:14:00|22250.2|22160.2|22276.1|22186.1|22276.1|22186.1|22243.4|22153.4|38
1655190850000|2022-06-14 07:14:10|22276.8|22186.8|22243.4|22153.4|22281.3|22191.3|22242.9|22152.9|37
1655190860000|2022-06-14 07:14:20|22243.5|22153.5|22225.1|22135.1|22245.4|22155.4|22222.2|22132.2|36
1655190870000|2022-06-14 07:14:30|22223.6|22133.6|22277.3|22187.3|22281.7|22191.7|22220|22130|38
1655190880000|2022-06-14 07:14:40|22279.5|22189.5|22278.4|22188.4|22293.6|22203.6|22276.3|22186.3|36
1655190890000|2022-06-14 07:14:50|22274.3|22184.3|22265.5|22175.5|22274.6|22184.6|22251.3|22161.3|35
1655190900000|2022-06-14 07:15:00|22266.6|22176.6|22287.8|22197.8|22304.1|22214.1|22263|22173|40
1655190910000|2022-06-14 07:15:10|22290|22200|22297.5|22207.5|22307.2|22217.2|22290|22200|40
1655190920000|2022-06-14 07:15:20|22295.2|22205.2|22277.1|22187.1|22295.2|22205.2|22259.9|22169.9|40
1655190930000|2022-06-14 07:15:30|22274.6|22184.6|22242.6|22152.6|22277.5|22187.5|22241.7|22151.7|39
1655190940000|2022-06-14 07:15:40|22243.9|22153.9|22237.4|22147.4|22244.9|22154.9|22228.7|22138.7|39
1655190950000|2022-06-14 07:15:50|22237|22147|22213.5|22123.5|22237|22147|22196|22106|39
1655190960000|2022-06-14 07:16:00|22215.1|22125.1|22209.6|22119.6|22217|22127|22194.7|22104.7|39
1655190970000|2022-06-14 07:16:10|22211.3|22121.3|22226.4|22136.4|22231.5|22141.5|22211.3|22121.3|39
1655190980000|2022-06-14 07:16:20|22226.6|22136.6|22253.1|22163.1|22253.3|22163.3|22226.6|22136.6|37
1655190990000|2022-06-14 07:16:30|22254.6|22164.6|22267.5|22177.5|22272.1|22182.1|22254.6|22164.6|36
1655191000000|2022-06-14 07:16:40|22268.1|22178.1|22267.4|22177.4|22268.8|22178.8|22257.1|22167.1|36
1655191010000|2022-06-14 07:16:50|22266.2|22176.2|22275|22185|22287|22197|22263.7|22173.7|34
1655191020000|2022-06-14 07:17:00|22269|22179|22293.1|22203.1|22299.7|22209.7|22269|22179|40
1655191030000|2022-06-14 07:17:10|22293.7|22203.7|22294.9|22204.9|22296.3|22206.3|22285.2|22195.2|31
1655191040000|2022-06-14 07:17:20|22294.4|22204.4|22287.2|22197.2|22295.9|22205.9|22278.2|22188.2|37
1655191050000|2022-06-14 07:17:30|22288.3|22198.3|22294.7|22204.7|22298.4|22208.4|22288.2|22198.2|39
1655191060000|2022-06-14 07:17:40|22296.9|22206.9|22310.1|22220.1|22314.1|22224.1|22292.2|22202.2|38
1655191070000|2022-06-14 07:17:50|22311.9|22221.9|22332.7|22242.7|22341.1|22251.1|22311.9|22221.9|38
1655191080000|2022-06-14 07:18:00|22333|22243|22316.7|22226.7|22333.3|22243.3|22305.7|22215.7|38
1655191090000|2022-06-14 07:18:10|22319.6|22229.6|22358.6|22268.6|22365.4|22275.4|22319.6|22229.6|40
1655191100000|2022-06-14 07:18:20|22355.1|22265.1|22357.1|22267.1|22363.3|22273.3|22339.7|22249.7|39
1655191110000|2022-06-14 07:18:30|22352.7|22262.7|22350.1|22260.1|22355.1|22265.1|22343.7|22253.7|39
1655191120000|2022-06-14 07:18:40|22346|22256|22361|22271|22366.7|22276.7|22346|22256|37
1655191130000|2022-06-14 07:18:50|22360.1|22270.1|22373.5|22283.5|22374|22284|22355.2|22265.2|36
1655191140000|2022-06-14 07:19:00|22372.8|22282.8|22367.4|22277.4|22379.6|22289.6|22367.4|22277.4|37
1655191150000|2022-06-14 07:19:10|22366.8|22276.8|22374.7|22284.7|22378.1|22288.1|22351.5|22261.5|39
1655191160000|2022-06-14 07:19:20|22374.8|22284.8|22373.7|22283.7|22380.7|22290.7|22373.7|22283.7|32
1655191170000|2022-06-14 07:19:30|22372.7|22282.7|22401.3|22311.3|22406.4|22316.4|22372.7|22282.7|37
1655191180000|2022-06-14 07:19:40|22408.8|22318.8|22399.1|22309.1|22408.8|22318.8|22399.1|22309.1|34
1655191190000|2022-06-14 07:19:50|22398.9|22308.9|22405.1|22315.1|22409|22319|22398.5|22308.5|34
1655191200000|2022-06-14 07:20:00|22404.2|22314.2|22380.8|22290.8|22404.9|22314.9|22374.9|22284.9|34
1655191210000|2022-06-14 07:20:10|22385.7|22295.7|22404.1|22314.1|22404.1|22314.1|22373.4|22283.4|37
1655191220000|2022-06-14 07:20:20|22404.2|22314.2|22410|22320|22425.7|22335.7|22401.6|22311.6|35
1655191230000|2022-06-14 07:20:30|22410.7|22320.7|22397.5|22307.5|22411.6|22321.6|22397.5|22307.5|39
1655191240000|2022-06-14 07:20:40|22397.7|22307.7|22376.2|22286.2|22398.3|22308.3|22371.7|22281.7|37
1655191250000|2022-06-14 07:20:50|22377.1|22287.1|22410.5|22320.5|22410.5|22320.5|22375.2|22285.2|38
1655191260000|2022-06-14 07:21:00|22409.7|22319.7|22387.7|22297.7|22409.7|22319.7|22387.6|22297.6|37
1655191270000|2022-06-14 07:21:10|22389.2|22299.2|22367.2|22277.2|22390|22300|22364.5|22274.5|37
1655191280000|2022-06-14 07:21:20|22368.2|22278.2|22359.8|22269.8|22369|22279|22357.7|22267.7|35
1655191290000|2022-06-14 07:21:30|22358.9|22268.9|22341.2|22251.2|22360.5|22270.5|22339.7|22249.7|39
1655191300000|2022-06-14 07:21:40|22342.1|22252.1|22346|22256|22355.6|22265.6|22342.1|22252.1|37
1655191310000|2022-06-14 07:21:50|22343.8|22253.8|22367.6|22277.6|22367.6|22277.6|22339.4|22249.4|36
1655191320000|2022-06-14 07:22:00|22369.2|22279.2|22379.2|22289.2|22387.3|22297.3|22369.2|22279.2|36
1655191330000|2022-06-14 07:22:10|22381.7|22291.7|22396.9|22306.9|22396.9|22306.9|22380.5|22290.5|38
1655191340000|2022-06-14 07:22:20|22400.5|22310.5|22402.8|22312.8|22415.1|22325.1|22400.5|22310.5|37
1655191350000|2022-06-14 07:22:30|22403|22313|22413|22323|22416.7|22326.7|22402.9|22312.9|36
1655191360000|2022-06-14 07:22:40|22414.7|22324.7|22415|22325|22421.6|22331.6|22410.6|22320.6|33
1655191370000|2022-06-14 07:22:50|22413.9|22323.9|22440.3|22350.3|22442|22352|22405.1|22315.1|39
1655191380000|2022-06-14 07:23:00|22440.6|22350.6|22456|22366|22459.3|22369.3|22439.9|22349.9|30
1655191390000|2022-06-14 07:23:10|22459|22369|22424|22334|22459.3|22369.3|22417.1|22327.1|38
1655191400000|2022-06-14 07:23:20|22423.1|22333.1|22448.3|22358.3|22451.3|22361.3|22421|22331|36
1655191410000|2022-06-14 07:23:30|22448.9|22358.9|22459.1|22369.1|22462.8|22372.8|22447.7|22357.7|34
1655191420000|2022-06-14 07:23:40|22458.9|22368.9|22437.9|22347.9|22459.6|22369.6|22435.6|22345.6|40
1655191430000|2022-06-14 07:23:50|22440.3|22350.3|22459|22369|22464.8|22374.8|22440.3|22350.3|35
1655191440000|2022-06-14 07:24:00|22458.1|22368.1|22455.8|22365.8|22468|22378|22453.6|22363.6|37
1655191450000|2022-06-14 07:24:10|22453.7|22363.7|22420.1|22330.1|22454.1|22364.1|22417.5|22327.5|36
1655191460000|2022-06-14 07:24:20|22420.3|22330.3|22428.2|22338.2|22428.2|22338.2|22420.3|22330.3|38
1655191470000|2022-06-14 07:24:30|22429.5|22339.5|22437.4|22347.4|22439.9|22349.9|22429.5|22339.5|37
1655191480000|2022-06-14 07:24:40|22437.6|22347.6|22426.3|22336.3|22437.7|22347.7|22422.4|22332.4|36
1655191490000|2022-06-14 07:24:50|22426.6|22336.6|22439.4|22349.4|22439.4|22349.4|22424.8|22334.8|36
1655191500000|2022-06-14 07:25:00|22439.3|22349.3|22459.3|22369.3|22461.5|22371.5|22431|22341|39
1655191510000|2022-06-14 07:25:10|22459.9|22369.9|22449.7|22359.7|22466.2|22376.2|22447.6|22357.6|39
1655191520000|2022-06-14 07:25:20|22450|22360|22450.8|22360.8|22460.5|22370.5|22450|22360|35
1655191530000|2022-06-14 07:25:30|22451|22361|22444.9|22354.9|22454.6|22364.6|22444.9|22354.9|31
1655191540000|2022-06-14 07:25:40|22441.7|22351.7|22430.8|22340.8|22441.7|22351.7|22430.3|22340.3|38
1655191550000|2022-06-14 07:25:50|22429.9|22339.9|22421.9|22331.9|22429.9|22339.9|22420.8|22330.8|35
1655191560000|2022-06-14 07:26:00|22421.8|22331.8|22410.6|22320.6|22421.9|22331.9|22410.2|22320.2|35
1655191570000|2022-06-14 07:26:10|22418.2|22328.2|22455.8|22365.8|22455.8|22365.8|22418.2|22328.2|37
1655191580000|2022-06-14 07:26:20|22455.7|22365.7|22471.6|22381.6|22482.2|22392.2|22455.7|22365.7|37
1655191590000|2022-06-14 07:26:30|22470.5|22380.5|22469.1|22379.1|22479.3|22389.3|22450.1|22360.1|40
1655191600000|2022-06-14 07:26:40|22472.2|22382.2|22497.8|22407.8|22503.9|22413.9|22472.2|22382.2|37
1655191610000|2022-06-14 07:26:50|22498.2|22408.2|22480.5|22390.5|22503.6|22413.6|22480.5|22390.5|35
1655191620000|2022-06-14 07:27:00|22481.6|22391.6|22491.2|22401.2|22503.4|22413.4|22478.1|22388.1|39
1655191630000|2022-06-14 07:27:10|22490.6|22400.6|22507.4|22417.4|22508.8|22418.8|22490.6|22400.6|38
1655191640000|2022-06-14 07:27:20|22507.2|22417.2|22506.5|22416.5|22510.1|22420.1|22502.8|22412.8|35
1655191650000|2022-06-14 07:27:30|22507.7|22417.7|22515.9|22425.9|22515.9|22425.9|22492|22402|36
1655191660000|2022-06-14 07:27:40|22513.2|22423.2|22522.9|22432.9|22534.4|22444.4|22512.7|22422.7|36
1655191670000|2022-06-14 07:27:50|22521.7|22431.7|22517.7|22427.7|22525.4|22435.4|22512.4|22422.4|39
1655191680000|2022-06-14 07:28:00|22517.9|22427.9|22521.5|22431.5|22523.2|22433.2|22516.1|22426.1|35
1655191690000|2022-06-14 07:28:10|22521.1|22431.1|22524.7|22434.7|22525.6|22435.6|22519.7|22429.7|32
1655191700000|2022-06-14 07:28:20|22525.7|22435.7|22521.9|22431.9|22525.7|22435.7|22513.6|22423.6|28
1655191710000|2022-06-14 07:28:30|22525|22435|22547.7|22457.7|22550.5|22460.5|22525|22435|30
1655191720000|2022-06-14 07:28:40|22545.2|22455.2|22525.5|22435.5|22546.6|22456.6|22524.7|22434.7|36
1655191730000|2022-06-14 07:28:50|22524.5|22434.5|22530.7|22440.7|22530.7|22440.7|22515.6|22425.6|35
1655191740000|2022-06-14 07:29:00|22531.9|22441.9|22522.9|22432.9|22543.2|22453.2|22522.9|22432.9|34
1655191750000|2022-06-14 07:29:10|22524.8|22434.8|22516.8|22426.8|22524.8|22434.8|22513.3|22423.3|35
1655191760000|2022-06-14 07:29:20|22516.9|22426.9|22545.5|22455.5|22545.5|22455.5|22513.4|22423.4|34
1655191770000|2022-06-14 07:29:30|22545.7|22455.7|22563.6|22473.6|22565.5|22475.5|22545.7|22455.7|40
1655191780000|2022-06-14 07:29:40|22563.3|22473.3|22564.5|22474.5|22569.2|22479.2|22561.2|22471.2|33
1655191790000|2022-06-14 07:29:50|22564.2|22474.2|22563.6|22473.6|22572.7|22482.7|22550.8|22460.8|38
1655191800000|2022-06-14 07:30:00|22564.3|22474.3|22543.1|22453.1|22564.4|22474.4|22540.6|22450.6|38
1655191810000|2022-06-14 07:30:10|22541.1|22451.1|22566.8|22476.8|22567.1|22477.1|22540.9|22450.9|38
1655191820000|2022-06-14 07:30:20|22563.7|22473.7|22558.6|22468.6|22567.7|22477.7|22549.9|22459.9|39
1655191830000|2022-06-14 07:30:30|22558.1|22468.1|22488|22398|22558.1|22468.1|22488|22398|39
1655191840000|2022-06-14 07:30:40|22486.4|22396.4|22488|22398|22488.7|22398.7|22475.1|22385.1|38
1655191850000|2022-06-14 07:30:50|22488.3|22398.3|22476|22386|22488.3|22398.3|22476|22386|38
1655191860000|2022-06-14 07:31:00|22476.8|22386.8|22454.5|22364.5|22476.8|22386.8|22451.4|22361.4|37
1655191870000|2022-06-14 07:31:10|22455|22365|22443.5|22353.5|22459.2|22369.2|22438.3|22348.3|38
1655191880000|2022-06-14 07:31:20|22442.9|22352.9|22442.1|22352.1|22447.2|22357.2|22430.4|22340.4|37
1655191890000|2022-06-14 07:31:30|22441.8|22351.8|22468.7|22378.7|22469.9|22379.9|22439.8|22349.8|38
1655191900000|2022-06-14 07:31:40|22469.1|22379.1|22490.4|22400.4|22490.6|22400.6|22469.1|22379.1|37
1655191910000|2022-06-14 07:31:50|22492.9|22402.9|22533.9|22443.9|22536.2|22446.2|22492.9|22402.9|39
1655191920000|2022-06-14 07:32:00|22532.9|22442.9|22565.4|22475.4|22566|22476|22529.7|22439.7|37
1655191930000|2022-06-14 07:32:10|22564.2|22474.2|22598.1|22508.1|22605.7|22515.7|22564.2|22474.2|40
1655191940000|2022-06-14 07:32:20|22600.2|22510.2|22590.9|22500.9|22603.4|22513.4|22589.9|22499.9|32
1655191950000|2022-06-14 07:32:30|22588.9|22498.9|22571.6|22481.6|22589.9|22499.9|22568.6|22478.6|38
1655191960000|2022-06-14 07:32:40|22571.2|22481.2|22606.9|22516.9|22608.8|22518.8|22571.2|22481.2|38
1655191970000|2022-06-14 07:32:50|22609.5|22519.5|22606.1|22516.1|22615.9|22525.9|22605.1|22515.1|33
1655191980000|2022-06-14 07:33:00|22603.6|22513.6|22630.1|22540.1|22638.8|22548.8|22599.4|22509.4|38
1655191990000|2022-06-14 07:33:10|22631.2|22541.2|22588.7|22498.7|22631.2|22541.2|22588.7|22498.7|38
1655192000000|2022-06-14 07:33:20|22587.3|22497.3|22581.3|22491.3|22594.8|22504.8|22577.2|22487.2|38
1655192010000|2022-06-14 07:33:30|22580.7|22490.7|22613.4|22523.4|22613.4|22523.4|22580.7|22490.7|40
1655192020000|2022-06-14 07:33:40|22614.9|22524.9|22629.2|22539.2|22634.6|22544.6|22614.9|22524.9|39
1655192030000|2022-06-14 07:33:50|22628.2|22538.2|22641.9|22551.9|22641.9|22551.9|22618.4|22528.4|38
1655192040000|2022-06-14 07:34:00|22641.4|22551.4|22692.2|22602.2|22692.2|22602.2|22638.2|22548.2|39
1655192050000|2022-06-14 07:34:10|22692|22602|22697.9|22607.9|22713.2|22623.2|22680.2|22590.2|39
1655192060000|2022-06-14 07:34:20|22694.1|22604.1|22675.1|22585.1|22709.5|22619.5|22675.1|22585.1|36
1655192070000|2022-06-14 07:34:30|22671.4|22581.4|22700.8|22610.8|22701.3|22611.3|22670.3|22580.3|38
1655192080000|2022-06-14 07:34:40|22696.2|22606.2|22707.2|22617.2|22712.8|22622.8|22684|22594|36
1655192090000|2022-06-14 07:34:50|22706.8|22616.8|22709.5|22619.5|22710.2|22620.2|22703.2|22613.2|33
1655192100000|2022-06-14 07:35:00|22709.6|22619.6|22706|22616|22709.6|22619.6|22677.6|22587.6|39
1655192110000|2022-06-14 07:35:10|22702.5|22612.5|22702.4|22612.4|22709.4|22619.4|22678.6|22588.6|39
1655192120000|2022-06-14 07:35:20|22701.9|22611.9|22737.6|22647.6|22738.1|22648.1|22701.9|22611.9|36
1655192130000|2022-06-14 07:35:30|22736.9|22646.9|22735.2|22645.2|22742.7|22652.7|22728.7|22638.7|36
1655192140000|2022-06-14 07:35:40|22735.5|22645.5|22730.3|22640.3|22739.7|22649.7|22730.3|22640.3|38
1655192150000|2022-06-14 07:35:50|22739.5|22649.5|22763.4|22673.4|22769|22679|22732.7|22642.7|37
1655192160000|2022-06-14 07:36:00|22763.8|22673.8|22747.5|22657.5|22763.8|22673.8|22737.6|22647.6|39
1655192170000|2022-06-14 07:36:10|22751.6|22661.6|22765.3|22675.3|22765.6|22675.6|22751.6|22661.6|37
1655192180000|2022-06-14 07:36:20|22766.4|22676.4|22785.1|22695.1|22796.4|22706.4|22766.4|22676.4|31
1655192190000|2022-06-14 07:36:30|22785.3|22695.3|22810.4|22720.4|22812.2|22722.2|22782.6|22692.6|35
1655192200000|2022-06-14 07:36:40|22813|22723|22802.1|22712.1|22820.3|22730.3|22800.7|22710.7|37
1655192210000|2022-06-14 07:36:50|22803.9|22713.9|22803.2|22713.2|22815.7|22725.7|22803.2|22713.2|35
1655192220000|2022-06-14 07:37:00|22802.1|22712.1|22751.7|22661.7|22802.1|22712.1|22751.7|22661.7|39
1655192230000|2022-06-14 07:37:10|22754|22664|22767.8|22677.8|22783.5|22693.5|22751.5|22661.5|38
1655192240000|2022-06-14 07:37:20|22770.4|22680.4|22774.4|22684.4|22788.6|22698.6|22745|22655|37
1655192250000|2022-06-14 07:37:30|22769.8|22679.8|22763.9|22673.9|22772.1|22682.1|22752.4|22662.4|36
1655192260000|2022-06-14 07:37:40|22763.8|22673.8|22740.2|22650.2|22769.3|22679.3|22737.6|22647.6|40
1655192270000|2022-06-14 07:37:50|22739.4|22649.4|22776.7|22686.7|22776.7|22686.7|22738.8|22648.8|39
1655192280000|2022-06-14 07:38:00|22777.2|22687.2|22785.2|22695.2|22795.7|22705.7|22777.2|22687.2|35
1655192290000|2022-06-14 07:38:10|22786.5|22696.5|22814.3|22724.3|22816.7|22726.7|22786.2|22696.2|37
1655192300000|2022-06-14 07:38:20|22810.4|22720.4|22809.3|22719.3|22816.3|22726.3|22808.3|22718.3|34
1655192310000|2022-06-14 07:38:30|22810.4|22720.4|22810.6|22720.6|22815.2|22725.2|22805.8|22715.8|39
1655192320000|2022-06-14 07:38:40|22812.2|22722.2|22828.1|22738.1|22828.2|22738.2|22810.5|22720.5|33
1655192330000|2022-06-14 07:38:50|22826.5|22736.5|22850.7|22760.7|22850.7|22760.7|22826.5|22736.5|31
1655192340000|2022-06-14 07:39:00|22849.5|22759.5|22884|22794|22886.2|22796.2|22849.2|22759.2|36
1655192350000|2022-06-14 07:39:10|22885.9|22795.9|22883.2|22793.2|22895.1|22805.1|22874.3|22784.3|39
1655192360000|2022-06-14 07:39:20|22883.7|22793.7|22865.5|22775.5|22889.3|22799.3|22865.5|22775.5|39
1655192370000|2022-06-14 07:39:30|22866.5|22776.5|22898.9|22808.9|22898.9|22808.9|22866.1|22776.1|34
1655192380000|2022-06-14 07:39:40|22896.2|22806.2|22922.8|22832.8|22922.8|22832.8|22896.1|22806.1|34
1655192390000|2022-06-14 07:39:50|22923.4|22833.4|22905.7|22815.7|22940.7|22850.7|22905.6|22815.6|39
1655192400000|2022-06-14 07:40:00|22906.6|22816.6|22900.9|22810.9|22913.4|22823.4|22880.8|22790.8|38
1655192410000|2022-06-14 07:40:10|22897|22807|22903.5|22813.5|22906.7|22816.7|22892.8|22802.8|35
1655192420000|2022-06-14 07:40:20|22902.8|22812.8|22916.8|22826.8|22916.8|22826.8|22898.3|22808.3|36
1655192430000|2022-06-14 07:40:30|22917.2|22827.2|22933.8|22843.8|22938.1|22848.1|22914.6|22824.6|37
1655192440000|2022-06-14 07:40:40|22933|22843|22941.1|22851.1|22951.7|22861.7|22930.9|22840.9|38
1655192450000|2022-06-14 07:40:50|22942.7|22852.7|22927|22837|22942.7|22852.7|22922.3|22832.3|34
1655192460000|2022-06-14 07:41:00|22925.4|22835.4|22946.6|22856.6|22947|22857|22911.3|22821.3|37
1655192470000|2022-06-14 07:41:10|22946.8|22856.8|22954.6|22864.6|22959.3|22869.3|22940.8|22850.8|36
1655192480000|2022-06-14 07:41:20|22951.2|22861.2|22925.2|22835.2|22951.4|22861.4|22922.9|22832.9|39
1655192490000|2022-06-14 07:41:30|22925.1|22835.1|22912.7|22822.7|22926.6|22836.6|22912.7|22822.7|37
1655192500000|2022-06-14 07:41:40|22915.2|22825.2|22913.9|22823.9|22927.6|22837.6|22913|22823|37
1655192510000|2022-06-14 07:41:50|22912.7|22822.7|22935.1|22845.1|22936.7|22846.7|22912.6|22822.6|36
1655192520000|2022-06-14 07:42:00|22937.2|22847.2|22893.6|22803.6|22945|22855|22893.6|22803.6|38
1655192530000|2022-06-14 07:42:10|22889.1|22799.1|22923.2|22833.2|22924.2|22834.2|22887.8|22797.8|38
1655192540000|2022-06-14 07:42:20|22922.7|22832.7|22913.3|22823.3|22924.6|22834.6|22906.8|22816.8|34
1655192550000|2022-06-14 07:42:30|22913.4|22823.4|22881.5|22791.5|22913.9|22823.9|22881.5|22791.5|39
1655192560000|2022-06-14 07:42:40|22881.3|22791.3|22880.1|22790.1|22885.1|22795.1|22867.8|22777.8|34
1655192570000|2022-06-14 07:42:50|22880.9|22790.9|22877.9|22787.9|22881.1|22791.1|22857.2|22767.2|37
1655192580000|2022-06-14 07:43:00|22877.3|22787.3|22845.3|22755.3|22877.3|22787.3|22835.4|22745.4|39
1655192590000|2022-06-14 07:43:10|22841.8|22751.8|22825.9|22735.9|22844.7|22754.7|22823.6|22733.6|39
1655192600000|2022-06-14 07:43:20|22824.7|22734.7|22874.1|22784.1|22874.1|22784.1|22820.1|22730.1|37
1655192610000|2022-06-14 07:43:30|22871.1|22781.1|22878.5|22788.5|22880.8|22790.8|22871.1|22781.1|36
1655192620000|2022-06-14 07:43:40|22881.7|22791.7|22866.6|22776.6|22881.7|22791.7|22865.2|22775.2|34
1655192630000|2022-06-14 07:43:50|22866.7|22776.7|22883.5|22793.5|22883.5|22793.5|22865.5|22775.5|34
1655192640000|2022-06-14 07:44:00|22881.2|22791.2|22882.8|22792.8|22885.7|22795.7|22872.1|22782.1|37
1655192650000|2022-06-14 07:44:10|22882.5|22792.5|22908.9|22818.9|22908.9|22818.9|22878.2|22788.2|33
1655192660000|2022-06-14 07:44:20|22909.2|22819.2|22903.3|22813.3|22919.2|22829.2|22903.3|22813.3|40
1655192670000|2022-06-14 07:44:30|22904.8|22814.8|22897.7|22807.7|22905.5|22815.5|22883.7|22793.7|39
1655192680000|2022-06-14 07:44:40|22896.8|22806.8|22899.1|22809.1|22899.6|22809.6|22883.6|22793.6|37
1655192690000|2022-06-14 07:44:50|22895.6|22805.6|22866.1|22776.1|22895.7|22805.7|22850.1|22760.1|39
1655192700000|2022-06-14 07:45:00|22863.5|22773.5|22807.6|22717.6|22863.5|22773.5|22806.7|22716.7|38
1655192710000|2022-06-14 07:45:10|22807.5|22717.5|22847.4|22757.4|22851.6|22761.6|22801.5|22711.5|40
1655192720000|2022-06-14 07:45:20|22848.6|22758.6|22894.9|22804.9|22895.4|22805.4|22848.1|22758.1|40
1655192730000|2022-06-14 07:45:30|22895.8|22805.8|22907.7|22817.7|22908.1|22818.1|22895.8|22805.8|35
1655192740000|2022-06-14 07:45:40|22907.8|22817.8|22919.7|22829.7|22919.7|22829.7|22904.9|22814.9|36
1655192750000|2022-06-14 07:45:50|22922.2|22832.2|22942.3|22852.3|22942.3|22852.3|22922.2|22832.2|39
1655192760000|2022-06-14 07:46:00|22943.2|22853.2|22930.1|22840.1|22944.4|22854.4|22925.1|22835.1|39
1655192770000|2022-06-14 07:46:10|22930|22840|22935.3|22845.3|22935.5|22845.5|22920.3|22830.3|38
1655192780000|2022-06-14 07:46:20|22936|22846|22945.7|22855.7|22945.7|22855.7|22932.1|22842.1|33
1655192790000|2022-06-14 07:46:30|22951.9|22861.9|22964.4|22874.4|22964.7|22874.7|22951.9|22861.9|38
1655192800000|2022-06-14 07:46:40|22962.5|22872.5|22997.7|22907.7|22999.5|22909.5|22962.5|22872.5|37
1655192810000|2022-06-14 07:46:50|22999.9|22909.9|23033|22943|23040.6|22950.6|22999.9|22909.9|40
1655192820000|2022-06-14 07:47:00|23035.9|22945.9|23020|22930|23051|22961|23019.9|22929.9|37
1655192830000|2022-06-14 07:47:10|23019.6|22929.6|23005.7|22915.7|23020.1|22930.1|22994.8|22904.8|38
1655192840000|2022-06-14 07:47:20|23007.5|22917.5|23025|22935|23036.8|22946.8|23006.5|22916.5|38
1655192850000|2022-06-14 07:47:30|23024.6|22934.6|22985.4|22895.4|23025.2|22935.2|22983.1|22893.1|39
1655192860000|2022-06-14 07:47:40|22984.9|22894.9|22962.3|22872.3|22984.9|22894.9|22960.8|22870.8|37
1655192870000|2022-06-14 07:47:50|22960.3|22870.3|22958.9|22868.9|22982.4|22892.4|22956.1|22866.1|39
1655192880000|2022-06-14 07:48:00|22959.1|22869.1|23003.1|22913.1|23006.5|22916.5|22957.4|22867.4|40
1655192890000|2022-06-14 07:48:10|23002.6|22912.6|23006.2|22916.2|23017.3|22927.3|23001.7|22911.7|37
1655192900000|2022-06-14 07:48:20|23004.6|22914.6|22999.9|22909.9|23007.6|22917.6|22994.5|22904.5|40
1655192910000|2022-06-14 07:48:30|23000.1|22910.1|22967.4|22877.4|23000.1|22910.1|22965.4|22875.4|37
1655192920000|2022-06-14 07:48:40|22967.3|22877.3|22916.4|22826.4|22968.3|22878.3|22916.4|22826.4|39
1655192930000|2022-06-14 07:48:50|22915.2|22825.2|22931.2|22841.2|22932.3|22842.3|22913.5|22823.5|37
1655192940000|2022-06-14 07:49:00|22932.8|22842.8|22955|22865|22960.1|22870.1|22930.4|22840.4|36
1655192950000|2022-06-14 07:49:10|22955.8|22865.8|22940.5|22850.5|22955.8|22865.8|22924.8|22834.8|38
1655192960000|2022-06-14 07:49:20|22941.9|22851.9|22930.5|22840.5|22943.2|22853.2|22927.1|22837.1|33
1655192970000|2022-06-14 07:49:30|22929.1|22839.1|22926|22836|22933.4|22843.4|22926|22836|39
1655192980000|2022-06-14 07:49:40|22926.5|22836.5|22927.6|22837.6|22929.4|22839.4|22923.4|22833.4|34
1655192990000|2022-06-14 07:49:50|22924.8|22834.8|22924.6|22834.6|22925.5|22835.5|22922.6|22832.6|34
1655193000000|2022-06-14 07:50:00|22926.5|22836.5|22937.6|22847.6|22944.8|22854.8|22925.3|22835.3|37
1655193010000|2022-06-14 07:50:10|22937.8|22847.8|22928.2|22838.2|22937.8|22847.8|22928.2|22838.2|35
1655193020000|2022-06-14 07:50:20|22930|22840|22930.4|22840.4|22933.4|22843.4|22923.1|22833.1|37
1655193030000|2022-06-14 07:50:30|22931.6|22841.6|22919.9|22829.9|22947.5|22857.5|22919.2|22829.2|37
1655193040000|2022-06-14 07:50:40|22919.4|22829.4|22897|22807|22921.2|22831.2|22895.8|22805.8|39
1655193050000|2022-06-14 07:50:50|22896.2|22806.2|22904.2|22814.2|22911|22821|22891.9|22801.9|34
1655193060000|2022-06-14 07:51:00|22905.6|22815.6|22953.4|22863.4|22953.4|22863.4|22905.1|22815.1|39
1655193070000|2022-06-14 07:51:10|22955.9|22865.9|22980.2|22890.2|22989.1|22899.1|22955.9|22865.9|37
1655193080000|2022-06-14 07:51:20|22974.5|22884.5|22965.7|22875.7|22974.5|22884.5|22959.1|22869.1|40
1655193090000|2022-06-14 07:51:30|22965.8|22875.8|22985.5|22895.5|22985.5|22895.5|22965.8|22875.8|37
1655193100000|2022-06-14 07:51:40|22985.2|22895.2|22972.8|22882.8|22986|22896|22971.4|22881.4|37
1655193110000|2022-06-14 07:51:50|22972.2|22882.2|22973.8|22883.8|22985.3|22895.3|22969.5|22879.5|38
1655193120000|2022-06-14 07:52:00|22974.5|22884.5|22971.5|22881.5|22979.6|22889.6|22967.4|22877.4|39
1655193130000|2022-06-14 07:52:10|22967.7|22877.7|22956.3|22866.3|22967.7|22877.7|22956.3|22866.3|36
1655193140000|2022-06-14 07:52:20|22954.8|22864.8|22933.6|22843.6|22955.1|22865.1|22929.4|22839.4|37
1655193150000|2022-06-14 07:52:30|22934.3|22844.3|22974.5|22884.5|22974.5|22884.5|22930.2|22840.2|38
1655193160000|2022-06-14 07:52:40|22975.8|22885.8|22950.5|22860.5|22977.9|22887.9|22945.7|22855.7|40
1655193170000|2022-06-14 07:52:50|22952|22862|22959.8|22869.8|22964.2|22874.2|22952|22862|37
1655193180000|2022-06-14 07:53:00|22958.3|22868.3|22990.8|22900.8|22990.8|22900.8|22944.3|22854.3|37
1655193190000|2022-06-14 07:53:10|22992.8|22902.8|22984.2|22894.2|22996.4|22906.4|22966.5|22876.5|39
1655193200000|2022-06-14 07:53:20|22986|22896|22932.6|22842.6|22986|22896|22932.6|22842.6|40
1655193210000|2022-06-14 07:53:30|22931.4|22841.4|22940.4|22850.4|22941.1|22851.1|22931.4|22841.4|33
1655193220000|2022-06-14 07:53:40|22940.2|22850.2|22912.7|22822.7|22949.2|22859.2|22912.3|22822.3|37
1655193230000|2022-06-14 07:53:50|22912.5|22822.5|22909.2|22819.2|22915.3|22825.3|22907.4|22817.4|38
1655193240000|2022-06-14 07:54:00|22909.3|22819.3|22903|22813|22910|22820|22893.9|22803.9|37
1655193250000|2022-06-14 07:54:10|22902.1|22812.1|22924.8|22834.8|22943.2|22853.2|22902.1|22812.1|37
1655193260000|2022-06-14 07:54:20|22925.2|22835.2|22887.7|22797.7|22925.2|22835.2|22887.7|22797.7|36
1655193270000|2022-06-14 07:54:30|22889.3|22799.3|22885.1|22795.1|22895.3|22805.3|22885.1|22795.1|38
1655193280000|2022-06-14 07:54:40|22884.9|22794.9|22873.6|22783.6|22886.1|22796.1|22870.9|22780.9|39
1655193290000|2022-06-14 07:54:50|22877.3|22787.3|22862.1|22772.1|22877.3|22787.3|22855.3|22765.3|40
1655193300000|2022-06-14 07:55:00|22861.9|22771.9|22870.4|22780.4|22879.2|22789.2|22861.9|22771.9|36
1655193310000|2022-06-14 07:55:10|22870.1|22780.1|22869.4|22779.4|22875.5|22785.5|22861.3|22771.3|39
1655193320000|2022-06-14 07:55:20|22869.3|22779.3|22858.7|22768.7|22869.5|22779.5|22855.4|22765.4|36
1655193330000|2022-06-14 07:55:30|22862.5|22772.5|22869|22779|22872.5|22782.5|22857.7|22767.7|38
1655193340000|2022-06-14 07:55:40|22869.1|22779.1|22861.8|22771.8|22870.1|22780.1|22860.2|22770.2|38
1655193350000|2022-06-14 07:55:50|22860.5|22770.5|22840.5|22750.5|22861.7|22771.7|22836|22746|37
1655193360000|2022-06-14 07:56:00|22832.9|22742.9|22854.1|22764.1|22854.1|22764.1|22820.3|22730.3|39
1655193370000|2022-06-14 07:56:10|22854.2|22764.2|22829.8|22739.8|22854.4|22764.4|22822.6|22732.6|39
1655193380000|2022-06-14 07:56:20|22830.3|22740.3|22859.4|22769.4|22860|22770|22829.6|22739.6|37
1655193390000|2022-06-14 07:56:30|22860.1|22770.1|22877.7|22787.7|22877.7|22787.7|22853.2|22763.2|34
1655193400000|2022-06-14 07:56:40|22877.9|22787.9|22881.8|22791.8|22888.8|22798.8|22874.1|22784.1|39
1655193410000|2022-06-14 07:56:50|22881.3|22791.3|22872.6|22782.6|22881.3|22791.3|22866.3|22776.3|35
1655193420000|2022-06-14 07:57:00|22871.2|22781.2|22893.3|22803.3|22900.3|22810.3|22870.6|22780.6|38
1655193430000|2022-06-14 07:57:10|22892.9|22802.9|22894.9|22804.9|22903.7|22813.7|22891|22801|34
1655193440000|2022-06-14 07:57:20|22895.7|22805.7|22898.3|22808.3|22906.8|22816.8|22895.5|22805.5|34
1655193450000|2022-06-14 07:57:30|22896.3|22806.3|22916|22826|22919.1|22829.1|22893.5|22803.5|36
1655193460000|2022-06-14 07:57:40|22916.2|22826.2|22928.6|22838.6|22935.4|22845.4|22915.6|22825.6|36
1655193470000|2022-06-14 07:57:50|22933.3|22843.3|22930.4|22840.4|22942.7|22852.7|22929|22839|38
1655193480000|2022-06-14 07:58:00|22927.3|22837.3|22941.1|22851.1|22941.5|22851.5|22927.3|22837.3|37
1655193490000|2022-06-14 07:58:10|22941.9|22851.9|22968.7|22878.7|22968.7|22878.7|22941|22851|39
1655193500000|2022-06-14 07:58:20|22968.8|22878.8|22931.7|22841.7|22970.7|22880.7|22931.7|22841.7|40
1655193510000|2022-06-14 07:58:30|22930.3|22840.3|22924.6|22834.6|22930.3|22840.3|22908.9|22818.9|36
1655193520000|2022-06-14 07:58:40|22924.8|22834.8|22916.2|22826.2|22929.5|22839.5|22914.8|22824.8|40
1655193530000|2022-06-14 07:58:50|22916.3|22826.3|22924.8|22834.8|22928.6|22838.6|22911.4|22821.4|36
1655193540000|2022-06-14 07:59:00|22925.1|22835.1|22923.9|22833.9|22925.1|22835.1|22910.6|22820.6|40
1655193550000|2022-06-14 07:59:10|22923.5|22833.5|22922.6|22832.6|22936.3|22846.3|22922.6|22832.6|38
1655193560000|2022-06-14 07:59:20|22923.1|22833.1|22920|22830|22934.3|22844.3|22919.1|22829.1|35
1655193570000|2022-06-14 07:59:30|22925.2|22835.2|22906.1|22816.1|22925.2|22835.2|22904|22814|37
1655193580000|2022-06-14 07:59:40|22905.8|22815.8|22907.6|22817.6|22911.6|22821.6|22904.6|22814.6|36
1655193590000|2022-06-14 07:59:50|22907.7|22817.7|22894.7|22804.7|22914.4|22824.4|22893.7|22803.7|37
1655193600000|2022-06-14 08:00:00|22894.5|22804.5|22900.1|22810.1|22903.3|22813.3|22894.5|22804.5|33
1655193610000|2022-06-14 08:00:10|22898.3|22808.3|22920.1|22830.1|22923.8|22833.8|22894|22804|39
1655193620000|2022-06-14 08:00:20|22921.9|22831.9|22917.1|22827.1|22928.4|22838.4|22906.2|22816.2|39
1655193630000|2022-06-14 08:00:30|22918.5|22828.5|22905.7|22815.7|22924.1|22834.1|22899.5|22809.5|38
1655193640000|2022-06-14 08:00:40|22904.8|22814.8|22885.2|22795.2|22907.3|22817.3|22885.2|22795.2|38
1655193650000|2022-06-14 08:00:50|22881.8|22791.8|22869.3|22779.3|22885.4|22795.4|22867.8|22777.8|37
1655193660000|2022-06-14 08:01:00|22868.6|22778.6|22879.3|22789.3|22900.7|22810.7|22868|22778|39
1655193670000|2022-06-14 08:01:10|22881.9|22791.9|22875.2|22785.2|22882.4|22792.4|22869|22779|39
1655193680000|2022-06-14 08:01:20|22873.2|22783.2|22867.3|22777.3|22894.3|22804.3|22859.8|22769.8|38
1655193690000|2022-06-14 08:01:30|22866|22776|22856.9|22766.9|22869.7|22779.7|22856.8|22766.8|38
1655193700000|2022-06-14 08:01:40|22857.4|22767.4|22865.1|22775.1|22868.4|22778.4|22844.1|22754.1|36
1655193710000|2022-06-14 08:01:50|22869.1|22779.1|22881.5|22791.5|22883.7|22793.7|22869.1|22779.1|37
1655193720000|2022-06-14 08:02:00|22883.5|22793.5|22868.9|22778.9|22895.3|22805.3|22867.6|22777.6|39
1655193730000|2022-06-14 08:02:10|22869.7|22779.7|22843.4|22753.4|22872.2|22782.2|22838.4|22748.4|38
1655193740000|2022-06-14 08:02:20|22843|22753|22834.5|22744.5|22846.6|22756.6|22833.4|22743.4|38
1655193750000|2022-06-14 08:02:30|22834.4|22744.4|22815.6|22725.6|22837|22747|22815.6|22725.6|39
1655193760000|2022-06-14 08:02:40|22807.6|22717.6|22836.9|22746.9|22836.9|22746.9|22802.8|22712.8|40
1655193770000|2022-06-14 08:02:50|22836.5|22746.5|22810.6|22720.6|22851.6|22761.6|22810.3|22720.3|40
1655193780000|2022-06-14 08:03:00|22808.6|22718.6|22786|22696|22822.8|22732.8|22786|22696|38
1655193790000|2022-06-14 08:03:10|22782.3|22692.3|22782.5|22692.5|22795.5|22705.5|22779.4|22689.4|40
1655193800000|2022-06-14 08:03:20|22781.9|22691.9|22766|22676|22782.5|22692.5|22755.1|22665.1|40
1655193810000|2022-06-14 08:03:30|22767.2|22677.2|22755.3|22665.3|22771.4|22681.4|22748.7|22658.7|39
1655193820000|2022-06-14 08:03:40|22757|22667|22749.3|22659.3|22757.1|22667.1|22733.2|22643.2|38
1655193830000|2022-06-14 08:03:50|22752.1|22662.1|22758.5|22668.5|22767.1|22677.1|22749.5|22659.5|39
1655193840000|2022-06-14 08:04:00|22762.1|22672.1|22756.3|22666.3|22764.7|22674.7|22746.9|22656.9|39
1655193850000|2022-06-14 08:04:10|22759|22669|22793.8|22703.8|22793.8|22703.8|22759|22669|40
1655193860000|2022-06-14 08:04:20|22796.4|22706.4|22810.7|22720.7|22813.5|22723.5|22796.1|22706.1|37
1655193870000|2022-06-14 08:04:30|22811.7|22721.7|22802.6|22712.6|22811.7|22721.7|22801.8|22711.8|29
1655193880000|2022-06-14 08:04:40|22802.8|22712.8|22824.9|22734.9|22824.9|22734.9|22802.1|22712.1|32
1655193890000|2022-06-14 08:04:50|22827.3|22737.3|22839.2|22749.2|22845.4|22755.4|22824.3|22734.3|34
1655193900000|2022-06-14 08:05:00|22839.1|22749.1|22833.8|22743.8|22846.5|22756.5|22826|22736|37
1655193910000|2022-06-14 08:05:10|22834.3|22744.3|22816.6|22726.6|22843.6|22753.6|22816.6|22726.6|39
1655193920000|2022-06-14 08:05:20|22817.3|22727.3|22798.5|22708.5|22819.2|22729.2|22798.1|22708.1|35
1655193930000|2022-06-14 08:05:30|22796.2|22706.2|22781.4|22691.4|22796.9|22706.9|22779.4|22689.4|37
1655193940000|2022-06-14 08:05:40|22781.2|22691.2|22773.4|22683.4|22784.6|22694.6|22772.1|22682.1|37
1655193950000|2022-06-14 08:05:50|22772.8|22682.8|22777.5|22687.5|22777.8|22687.8|22768.5|22678.5|32
1655193960000|2022-06-14 08:06:00|22777.7|22687.7|22759.3|22669.3|22779.9|22689.9|22755.8|22665.8|35
1655193970000|2022-06-14 08:06:10|22758|22668|22760.5|22670.5|22761.9|22671.9|22755.7|22665.7|39
1655193980000|2022-06-14 08:06:20|22760.9|22670.9|22794.5|22704.5|22809.3|22719.3|22760.9|22670.9|36
1655193990000|2022-06-14 08:06:30|22790.7|22700.7|22786|22696|22799.7|22709.7|22786|22696|34
1655194000000|2022-06-14 08:06:40|22786.1|22696.1|22759.5|22669.5|22786.1|22696.1|22759.5|22669.5|36
1655194010000|2022-06-14 08:06:50|22758.7|22668.7|22747.5|22657.5|22762.1|22672.1|22747.5|22657.5|40
1655194020000|2022-06-14 08:07:00|22746.7|22656.7|22774.3|22684.3|22774.3|22684.3|22745.7|22655.7|39
1655194030000|2022-06-14 08:07:10|22772.4|22682.4|22779.9|22689.9|22785.8|22695.8|22771.8|22681.8|39
1655194040000|2022-06-14 08:07:20|22781.1|22691.1|22775.5|22685.5|22781.1|22691.1|22770.5|22680.5|36
1655194050000|2022-06-14 08:07:30|22773.2|22683.2|22785.7|22695.7|22789.7|22699.7|22772.3|22682.3|39
1655194060000|2022-06-14 08:07:40|22786.1|22696.1|22755.8|22665.8|22790|22700|22754.5|22664.5|39
1655194070000|2022-06-14 08:07:50|22755.7|22665.7|22744.3|22654.3|22755.7|22665.7|22744.3|22654.3|39
1655194080000|2022-06-14 08:08:00|22744.2|22654.2|22759.5|22669.5|22761.9|22671.9|22742.3|22652.3|38
1655194090000|2022-06-14 08:08:10|22759.4|22669.4|22744.3|22654.3|22760.9|22670.9|22744.3|22654.3|38
1655194100000|2022-06-14 08:08:20|22744|22654|22744.1|22654.1|22749.4|22659.4|22741.9|22651.9|39
1655194110000|2022-06-14 08:08:30|22743.9|22653.9|22751.7|22661.7|22758.6|22668.6|22743.7|22653.7|39
1655194120000|2022-06-14 08:08:40|22753.6|22663.6|22750.4|22660.4|22762.6|22672.6|22748|22658|37
1655194130000|2022-06-14 08:08:50|22751.6|22661.6|22764.4|22674.4|22765.2|22675.2|22750.1|22660.1|35
1655194140000|2022-06-14 08:09:00|22764.8|22674.8|22782.1|22692.1|22783|22693|22764.2|22674.2|35
1655194150000|2022-06-14 08:09:10|22781.3|22691.3|22771.2|22681.2|22781.4|22691.4|22771.2|22681.2|36
1655194160000|2022-06-14 08:09:20|22769.7|22679.7|22793.9|22703.9|22795.1|22705.1|22769.3|22679.3|34
1655194170000|2022-06-14 08:09:30|22794.1|22704.1|22795.7|22705.7|22797.8|22707.8|22789|22699|32
1655194180000|2022-06-14 08:09:40|22795.9|22705.9|22780.4|22690.4|22795.9|22705.9|22779.3|22689.3|31
1655194190000|2022-06-14 08:09:50|22780.5|22690.5|22769.2|22679.2|22780.5|22690.5|22768.6|22678.6|34
1655194200000|2022-06-14 08:10:00|22768.9|22678.9|22752.3|22662.3|22770.2|22680.2|22740.1|22650.1|40
1655194210000|2022-06-14 08:10:10|22747.5|22657.5|22784.5|22694.5|22784.5|22694.5|22746.1|22656.1|39
1655194220000|2022-06-14 08:10:20|22787|22697|22806.3|22716.3|22806.5|22716.5|22787|22697|36
1655194230000|2022-06-14 08:10:30|22806.2|22716.2|22810.5|22720.5|22810.8|22720.8|22801.8|22711.8|38
1655194240000|2022-06-14 08:10:40|22809.3|22719.3|22831.3|22741.3|22831.3|22741.3|22807.8|22717.8|35
1655194250000|2022-06-14 08:10:50|22833.1|22743.1|22813.9|22723.9|22833.1|22743.1|22812.5|22722.5|37
1655194260000|2022-06-14 08:11:00|22812.5|22722.5|22822.3|22732.3|22824.6|22734.6|22808.3|22718.3|37
1655194270000|2022-06-14 08:11:10|22821.6|22731.6|22830.7|22740.7|22831.3|22741.3|22821.6|22731.6|37
1655194280000|2022-06-14 08:11:20|22830.8|22740.8|22833.7|22743.7|22840.8|22750.8|22830.8|22740.8|37
1655194290000|2022-06-14 08:11:30|22834.1|22744.1|22846.7|22756.7|22849.8|22759.8|22834.1|22744.1|33
1655194300000|2022-06-14 08:11:40|22848.9|22758.9|22830.4|22740.4|22853.2|22763.2|22830.4|22740.4|37
1655194310000|2022-06-14 08:11:50|22825.4|22735.4|22815.6|22725.6|22827.9|22737.9|22815.4|22725.4|38
1655194320000|2022-06-14 08:12:00|22815.3|22725.3|22803.5|22713.5|22816.4|22726.4|22803.5|22713.5|31
1655194330000|2022-06-14 08:12:10|22803.3|22713.3|22804.9|22714.9|22805.7|22715.7|22795.8|22705.8|38
1655194340000|2022-06-14 08:12:20|22805.5|22715.5|22799.5|22709.5|22805.5|22715.5|22792.2|22702.2|39
1655194350000|2022-06-14 08:12:30|22797.6|22707.6|22785.3|22695.3|22797.6|22707.6|22782.7|22692.7|35
1655194360000|2022-06-14 08:12:40|22785.1|22695.1|22772.7|22682.7|22785.1|22695.1|22771.5|22681.5|36
1655194370000|2022-06-14 08:12:50|22771.5|22681.5|22790.7|22700.7|22793.7|22703.7|22771.4|22681.4|35
1655194380000|2022-06-14 08:13:00|22791.2|22701.2|22787.9|22697.9|22797.4|22707.4|22783.7|22693.7|39
1655194390000|2022-06-14 08:13:10|22787.2|22697.2|22763.2|22673.2|22787.2|22697.2|22760.6|22670.6|35
1655194400000|2022-06-14 08:13:20|22763.3|22673.3|22756.2|22666.2|22763.3|22673.3|22753.2|22663.2|33
1655194410000|2022-06-14 08:13:30|22755.6|22665.6|22758.6|22668.6|22764.7|22674.7|22753.6|22663.6|37
1655194420000|2022-06-14 08:13:40|22757.1|22667.1|22750.6|22660.6|22758.1|22668.1|22745.1|22655.1|37
1655194430000|2022-06-14 08:13:50|22751|22661|22733.2|22643.2|22751|22661|22730.3|22640.3|38
1655194440000|2022-06-14 08:14:00|22733.5|22643.5|22711.7|22621.7|22735.5|22645.5|22710.9|22620.9|33
1655194450000|2022-06-14 08:14:10|22711.4|22621.4|22704.3|22614.3|22715.6|22625.6|22700.8|22610.8|39
1655194460000|2022-06-14 08:14:20|22703.6|22613.6|22713|22623|22714.7|22624.7|22689.6|22599.6|37
1655194470000|2022-06-14 08:14:30|22715.4|22625.4|22736|22646|22742.3|22652.3|22715.4|22625.4|39
1655194480000|2022-06-14 08:14:40|22734.9|22644.9|22737.5|22647.5|22739.7|22649.7|22733|22643|37
1655194490000|2022-06-14 08:14:50|22737|22647|22731.1|22641.1|22743.1|22653.1|22731.1|22641.1|33
1655194500000|2022-06-14 08:15:00|22729.7|22639.7|22741.1|22651.1|22755.4|22665.4|22727.9|22637.9|38
1655194510000|2022-06-14 08:15:10|22741.7|22651.7|22724.8|22634.8|22741.7|22651.7|22703.9|22613.9|36
1655194520000|2022-06-14 08:15:20|22723|22633|22723.4|22633.4|22723.4|22633.4|22701.3|22611.3|39
1655194530000|2022-06-14 08:15:30|22726|22636|22750|22660|22750|22660|22724.8|22634.8|38
1655194540000|2022-06-14 08:15:40|22752.1|22662.1|22727|22637|22754.6|22664.6|22727|22637|37
1655194550000|2022-06-14 08:15:50|22722.4|22632.4|22738.8|22648.8|22739.2|22649.2|22711.2|22621.2|40
1655194560000|2022-06-14 08:16:00|22737.6|22647.6|22723.4|22633.4|22741.5|22651.5|22722.1|22632.1|40
1655194570000|2022-06-14 08:16:10|22723.1|22633.1|22737.5|22647.5|22740.2|22650.2|22722.5|22632.5|35
1655194580000|2022-06-14 08:16:20|22737.3|22647.3|22743.3|22653.3|22748.8|22658.8|22736.2|22646.2|38
1655194590000|2022-06-14 08:16:30|22741.2|22651.2|22742.6|22652.6|22747.3|22657.3|22736.2|22646.2|36
1655194600000|2022-06-14 08:16:40|22739.5|22649.5|22744.7|22654.7|22745|22655|22739.5|22649.5|36
1655194610000|2022-06-14 08:16:50|22744.4|22654.4|22743.7|22653.7|22745.2|22655.2|22741|22651|33
1655194620000|2022-06-14 08:17:00|22745.3|22655.3|22746.1|22656.1|22746.5|22656.5|22742.9|22652.9|31
1655194630000|2022-06-14 08:17:10|22746.3|22656.3|22745.6|22655.6|22750.4|22660.4|22745.6|22655.6|32
1655194640000|2022-06-14 08:17:20|22746|22656|22747.3|22657.3|22748.1|22658.1|22742.5|22652.5|38
1655194650000|2022-06-14 08:17:30|22747.5|22657.5|22744.1|22654.1|22748|22658|22742.5|22652.5|33
1655194660000|2022-06-14 08:17:40|22743.8|22653.8|22724.7|22634.7|22744.3|22654.3|22724.7|22634.7|33
1655194670000|2022-06-14 08:17:50|22724.8|22634.8|22739.4|22649.4|22739.4|22649.4|22722.7|22632.7|30
1655194680000|2022-06-14 08:18:00|22739.7|22649.7|22741.1|22651.1|22744.8|22654.8|22739.6|22649.6|36
1655194690000|2022-06-14 08:18:10|22741.2|22651.2|22724.3|22634.3|22741.4|22651.4|22723.4|22633.4|33
1655194700000|2022-06-14 08:18:20|22724.8|22634.8|22727.1|22637.1|22728.9|22638.9|22723.7|22633.7|30
1655194710000|2022-06-14 08:18:30|22727.7|22637.7|22729.3|22639.3|22729.9|22639.9|22726.6|22636.6|37
1655194720000|2022-06-14 08:18:40|22730.8|22640.8|22726.6|22636.6|22730.8|22640.8|22726.6|22636.6|32
1655194730000|2022-06-14 08:18:50|22726.8|22636.8|22722.9|22632.9|22728.6|22638.6|22720.7|22630.7|29
1655194740000|2022-06-14 08:19:00|22723|22633|22728.3|22638.3|22730.4|22640.4|22720.9|22630.9|40
1655194750000|2022-06-14 08:19:10|22728|22638|22729.6|22639.6|22730.9|22640.9|22717.9|22627.9|37
1655194760000|2022-06-14 08:19:20|22729.1|22639.1|22748.8|22658.8|22751.6|22661.6|22729.1|22639.1|38
1655194770000|2022-06-14 08:19:30|22749|22659|22763|22673|22766.3|22676.3|22748.9|22658.9|36
1655194780000|2022-06-14 08:19:40|22765|22675|22763.9|22673.9|22765.6|22675.6|22755.8|22665.8|35
1655194790000|2022-06-14 08:19:50|22763.6|22673.6|22753|22663|22765.5|22675.5|22752.5|22662.5|34
1655194800000|2022-06-14 08:20:00|22752.3|22662.3|22754.2|22664.2|22754.2|22664.2|22752.3|22662.3|30
1655194810000|2022-06-14 08:20:10|22754.1|22664.1|22776.4|22686.4|22777.3|22687.3|22753.5|22663.5|37
1655194820000|2022-06-14 08:20:20|22776|22686|22783.3|22693.3|22794.8|22704.8|22776|22686|39
1655194830000|2022-06-14 08:20:30|22781.1|22691.1|22775.2|22685.2|22790.1|22700.1|22775.2|22685.2|38
1655194840000|2022-06-14 08:20:40|22773.8|22683.8|22768.1|22678.1|22779.2|22689.2|22768.1|22678.1|36
1655194850000|2022-06-14 08:20:50|22767.7|22677.7|22762.2|22672.2|22770|22680|22761.9|22671.9|35
1655194860000|2022-06-14 08:21:00|22763.4|22673.4|22781.7|22691.7|22781.7|22691.7|22762.3|22672.3|39
1655194870000|2022-06-14 08:21:10|22782.9|22692.9|22773.5|22683.5|22784.9|22694.9|22764.8|22674.8|38
1655194880000|2022-06-14 08:21:20|22772.9|22682.9|22771.2|22681.2|22779|22689|22771.2|22681.2|34
1655194890000|2022-06-14 08:21:30|22771.1|22681.1|22758.6|22668.6|22773.7|22683.7|22757.6|22667.6|37
1655194900000|2022-06-14 08:21:40|22760.3|22670.3|22777.4|22687.4|22778.2|22688.2|22760.2|22670.2|36
1655194910000|2022-06-14 08:21:50|22776.5|22686.5|22766.3|22676.3|22778.9|22688.9|22766.3|22676.3|37
1655194920000|2022-06-14 08:22:00|22764.2|22674.2|22777.7|22687.7|22777.7|22687.7|22762.4|22672.4|35
1655194930000|2022-06-14 08:22:10|22785.7|22695.7|22802.3|22712.3|22803.4|22713.4|22785.7|22695.7|36
1655194940000|2022-06-14 08:22:20|22801|22711|22814.5|22724.5|22814.7|22724.7|22800.9|22710.9|36
1655194950000|2022-06-14 08:22:30|22815.7|22725.7|22810.7|22720.7|22816.3|22726.3|22809.9|22719.9|31
1655194960000|2022-06-14 08:22:40|22809.5|22719.5|22815.6|22725.6|22817.6|22727.6|22807.2|22717.2|32
1655194970000|2022-06-14 08:22:50|22814.7|22724.7|22811.3|22721.3|22816.2|22726.2|22810.9|22720.9|32
1655194980000|2022-06-14 08:23:00|22810.7|22720.7|22808.1|22718.1|22816.2|22726.2|22807.7|22717.7|38
1655194990000|2022-06-14 08:23:10|22808.3|22718.3|22809.1|22719.1|22810.8|22720.8|22806.7|22716.7|33
1655195000000|2022-06-14 08:23:20|22809|22719|22809.5|22719.5|22812.4|22722.4|22807.6|22717.6|34
1655195010000|2022-06-14 08:23:30|22808.8|22718.8|22787.3|22697.3|22809.1|22719.1|22786.5|22696.5|37
1655195020000|2022-06-14 08:23:40|22787.6|22697.6|22781.5|22691.5|22789.8|22699.8|22778.8|22688.8|38
1655195030000|2022-06-14 08:23:50|22781.7|22691.7|22768.6|22678.6|22782.4|22692.4|22763.5|22673.5|35
1655195040000|2022-06-14 08:24:00|22767.7|22677.7|22765.1|22675.1|22775|22685|22762.7|22672.7|37
1655195050000|2022-06-14 08:24:10|22764.8|22674.8|22782|22692|22782.8|22692.8|22764.8|22674.8|33
1655195060000|2022-06-14 08:24:20|22782.1|22692.1|22782.3|22692.3|22787.1|22697.1|22778.7|22688.7|30
1655195070000|2022-06-14 08:24:30|22780.7|22690.7|22789.9|22699.9|22793.3|22703.3|22778.5|22688.5|35
1655195080000|2022-06-14 08:24:40|22792.2|22702.2|22796.3|22706.3|22800.7|22710.7|22791.6|22701.6|32
1655195090000|2022-06-14 08:24:50|22796.2|22706.2|22816.5|22726.5|22817.8|22727.8|22795.6|22705.6|32
1655195100000|2022-06-14 08:25:00|22816.9|22726.9|22833.7|22743.7|22838.4|22748.4|22815.3|22725.3|32
1655195110000|2022-06-14 08:25:10|22833.4|22743.4|22844.3|22754.3|22856.4|22766.4|22833.4|22743.4|40
1655195120000|2022-06-14 08:25:20|22845.6|22755.6|22854.6|22764.6|22861.3|22771.3|22844.1|22754.1|40
1655195130000|2022-06-14 08:25:30|22854.4|22764.4|22849.3|22759.3|22855.1|22765.1|22841.4|22751.4|34
1655195140000|2022-06-14 08:25:40|22847.4|22757.4|22834.1|22744.1|22847.4|22757.4|22831.7|22741.7|36
1655195150000|2022-06-14 08:25:50|22834.4|22744.4|22842.5|22752.5|22845.3|22755.3|22833.6|22743.6|36
1655195160000|2022-06-14 08:26:00|22843.9|22753.9|22835.4|22745.4|22846.5|22756.5|22832.7|22742.7|34
1655195170000|2022-06-14 08:26:10|22835.5|22745.5|22835.9|22745.9|22840.3|22750.3|22831.7|22741.7|38
1655195180000|2022-06-14 08:26:20|22835.7|22745.7|22831.7|22741.7|22836.4|22746.4|22831.7|22741.7|29
1655195190000|2022-06-14 08:26:30|22831.6|22741.6|22796.2|22706.2|22831.6|22741.6|22796.2|22706.2|31
1655195200000|2022-06-14 08:26:40|22795.6|22705.6|22791.4|22701.4|22801.3|22711.3|22791.4|22701.4|36
1655195210000|2022-06-14 08:26:50|22790.5|22700.5|22795.2|22705.2|22795.4|22705.4|22777|22687|37
1655195220000|2022-06-14 08:27:00|22794.3|22704.3|22768.1|22678.1|22795.4|22705.4|22768.1|22678.1|38
1655195230000|2022-06-14 08:27:10|22766.9|22676.9|22745.4|22655.4|22767.9|22677.9|22744.3|22654.3|38
1655195240000|2022-06-14 08:27:20|22744.7|22654.7|22733.9|22643.9|22744.7|22654.7|22732.2|22642.2|34
1655195250000|2022-06-14 08:27:30|22737.3|22647.3|22731.4|22641.4|22743.2|22653.2|22731.2|22641.2|35
1655195260000|2022-06-14 08:27:40|22732.9|22642.9|22724.6|22634.6|22742.4|22652.4|22724.4|22634.4|39
1655195270000|2022-06-14 08:27:50|22723.6|22633.6|22716.4|22626.4|22723.6|22633.6|22709.6|22619.6|38
1655195280000|2022-06-14 08:28:00|22716.9|22626.9|22703.9|22613.9|22716.9|22626.9|22701.2|22611.2|33
1655195290000|2022-06-14 08:28:10|22702.9|22612.9|22709.1|22619.1|22709.1|22619.1|22701.1|22611.1|33
1655195300000|2022-06-14 08:28:20|22712.4|22622.4|22740.7|22650.7|22743.8|22653.8|22712.4|22622.4|34
1655195310000|2022-06-14 08:28:30|22741.2|22651.2|22741.1|22651.1|22742.8|22652.8|22729.8|22639.8|39
1655195320000|2022-06-14 08:28:40|22741.2|22651.2|22739.5|22649.5|22743.6|22653.6|22739|22649|27
1655195330000|2022-06-14 08:28:50|22739.3|22649.3|22761.3|22671.3|22761.6|22671.6|22731.7|22641.7|33
1655195340000|2022-06-14 08:29:00|22761.6|22671.6|22772.9|22682.9|22775.1|22685.1|22756.7|22666.7|36
1655195350000|2022-06-14 08:29:10|22773.5|22683.5|22800.6|22710.6|22800.6|22710.6|22770.1|22680.1|37
1655195360000|2022-06-14 08:29:20|22800.3|22710.3|22812.2|22722.2|22814|22724|22800.3|22710.3|35
1655195370000|2022-06-14 08:29:30|22811.9|22721.9|22803.6|22713.6|22812.2|22722.2|22801.6|22711.6|37
1655195380000|2022-06-14 08:29:40|22803.8|22713.8|22811.1|22721.1|22814|22724|22800.8|22710.8|31
1655195390000|2022-06-14 08:29:50|22814.7|22724.7|22817.5|22727.5|22822.3|22732.3|22811|22721|36
1655195400000|2022-06-14 08:30:00|22817.9|22727.9|22818.3|22728.3|22818.3|22728.3|22785.5|22695.5|40
1655195410000|2022-06-14 08:30:10|22817.4|22727.4|22814.3|22724.3|22826.9|22736.9|22814.3|22724.3|36
1655195420000|2022-06-14 08:30:20|22814.8|22724.8|22826|22736|22826|22736|22814.8|22724.8|37
1655195430000|2022-06-14 08:30:30|22823.7|22733.7|22824.7|22734.7|22827.5|22737.5|22819.1|22729.1|35
1655195440000|2022-06-14 08:30:40|22824.6|22734.6|22817.2|22727.2|22827.8|22737.8|22816.9|22726.9|27
1655195450000|2022-06-14 08:30:50|22816.3|22726.3|22798|22708|22816.3|22726.3|22793.7|22703.7|40
1655195460000|2022-06-14 08:31:00|22799|22709|22776.3|22686.3|22801|22711|22774.2|22684.2|34
1655195470000|2022-06-14 08:31:10|22773.6|22683.6|22757|22667|22775.3|22685.3|22757|22667|34
1655195480000|2022-06-14 08:31:20|22759.1|22669.1|22760.1|22670.1|22761.5|22671.5|22757.5|22667.5|34
1655195490000|2022-06-14 08:31:30|22760.3|22670.3|22745.9|22655.9|22760.9|22670.9|22745.7|22655.7|33
1655195500000|2022-06-14 08:31:40|22748.6|22658.6|22752.6|22662.6|22752.6|22662.6|22746.2|22656.2|33
1655195510000|2022-06-14 08:31:50|22752.4|22662.4|22745.2|22655.2|22753.1|22663.1|22739.6|22649.6|36
1655195520000|2022-06-14 08:32:00|22744.9|22654.9|22749.2|22659.2|22749.2|22659.2|22738.4|22648.4|35
1655195530000|2022-06-14 08:32:10|22749.5|22659.5|22765.3|22675.3|22766.3|22676.3|22749.3|22659.3|35
1655195540000|2022-06-14 08:32:20|22765.4|22675.4|22759.8|22669.8|22772.3|22682.3|22759.8|22669.8|35
1655195550000|2022-06-14 08:32:30|22757.5|22667.5|22757.5|22667.5|22760.2|22670.2|22749.1|22659.1|33
1655195560000|2022-06-14 08:32:40|22756.7|22666.7|22750.5|22660.5|22756.7|22666.7|22749.7|22659.7|34
1655195570000|2022-06-14 08:32:50|22750.7|22660.7|22764.4|22674.4|22766.3|22676.3|22750.7|22660.7|32
1655195580000|2022-06-14 08:33:00|22763.4|22673.4|22759.1|22669.1|22763.4|22673.4|22758.1|22668.1|32
1655195590000|2022-06-14 08:33:10|22758.8|22668.8|22765.7|22675.7|22765.8|22675.8|22750.8|22660.8|34
1655195600000|2022-06-14 08:33:20|22765.5|22675.5|22784.7|22694.7|22786.5|22696.5|22765.5|22675.5|30
1655195610000|2022-06-14 08:33:30|22785.1|22695.1|22806.6|22716.6|22807.7|22717.7|22784.6|22694.6|28
1655195620000|2022-06-14 08:33:40|22806.4|22716.4|22818.7|22728.7|22818.7|22728.7|22806.4|22716.4|35
1655195630000|2022-06-14 08:33:50|22818.9|22728.9|22810.9|22720.9|22820.4|22730.4|22810.7|22720.7|34
1655195640000|2022-06-14 08:34:00|22812.7|22722.7|22817.3|22727.3|22817.4|22727.4|22809.3|22719.3|31
1655195650000|2022-06-14 08:34:10|22816.9|22726.9|22812.7|22722.7|22826.6|22736.6|22812.5|22722.5|33
1655195660000|2022-06-14 08:34:20|22813.6|22723.6|22836.9|22746.9|22836.9|22746.9|22813.6|22723.6|39
1655195670000|2022-06-14 08:34:30|22837.4|22747.4|22839.7|22749.7|22845.4|22755.4|22836|22746|30
1655195680000|2022-06-14 08:34:40|22838.9|22748.9|22844.3|22754.3|22846.7|22756.7|22838.2|22748.2|33
1655195690000|2022-06-14 08:34:50|22842.1|22752.1|22860|22770|22860.1|22770.1|22842.1|22752.1|33
1655195700000|2022-06-14 08:35:00|22860.4|22770.4|22825.4|22735.4|22862.6|22772.6|22825.4|22735.4|37
1655195710000|2022-06-14 08:35:10|22825.7|22735.7|22902.2|22812.2|22908.3|22818.3|22825.3|22735.3|35
1655195720000|2022-06-14 08:35:20|22903.8|22813.8|22925.5|22835.5|22932.8|22842.8|22903.8|22813.8|38
1655195730000|2022-06-14 08:35:30|22924.8|22834.8|22911.4|22821.4|22937.2|22847.2|22911|22821|39
1655195740000|2022-06-14 08:35:40|22910|22820|22921|22831|22932.7|22842.7|22906.5|22816.5|38
1655195750000|2022-06-14 08:35:50|22922.4|22832.4|22970.9|22880.9|22971.6|22881.6|22918.4|22828.4|33
1655195760000|2022-06-14 08:36:00|22971.4|22881.4|22972.6|22882.6|22987|22897|22940.4|22850.4|39
1655195770000|2022-06-14 08:36:10|22975.5|22885.5|22965|22875|22979.6|22889.6|22956.4|22866.4|38
1655195780000|2022-06-14 08:36:20|22963.7|22873.7|22943.4|22853.4|22963.7|22873.7|22941.6|22851.6|36
1655195790000|2022-06-14 08:36:30|22946.5|22856.5|22937.1|22847.1|22946.5|22856.5|22925.3|22835.3|37
1655195800000|2022-06-14 08:36:40|22938.2|22848.2|22928|22838|22938.2|22848.2|22925.5|22835.5|39
1655195810000|2022-06-14 08:36:50|22922|22832|22896.3|22806.3|22922|22832|22890.5|22800.5|40
1655195820000|2022-06-14 08:37:00|22895.6|22805.6|22870.7|22780.7|22895.6|22805.6|22870.7|22780.7|40
1655195830000|2022-06-14 08:37:10|22870.2|22780.2|22853.9|22763.9|22872.9|22782.9|22853.8|22763.8|38
1655195840000|2022-06-14 08:37:20|22853.8|22763.8|22843.5|22753.5|22857.1|22767.1|22843.5|22753.5|36
1655195850000|2022-06-14 08:37:30|22843.2|22753.2|22836.2|22746.2|22843.2|22753.2|22825.3|22735.3|35
1655195860000|2022-06-14 08:37:40|22834.2|22744.2|22826|22736|22834.2|22744.2|22816.4|22726.4|40
1655195870000|2022-06-14 08:37:50|22827.1|22737.1|22820.1|22730.1|22830.6|22740.6|22817.1|22727.1|37
1655195880000|2022-06-14 08:38:00|22819.9|22729.9|22804.1|22714.1|22820.7|22730.7|22799.5|22709.5|40
1655195890000|2022-06-14 08:38:10|22803.2|22713.2|22792|22702|22804|22714|22792|22702|38
1655195900000|2022-06-14 08:38:20|22793.8|22703.8|22805.4|22715.4|22805.4|22715.4|22789.5|22699.5|38
1655195910000|2022-06-14 08:38:30|22803.7|22713.7|22792.4|22702.4|22803.7|22713.7|22792.4|22702.4|39
1655195920000|2022-06-14 08:38:40|22789.8|22699.8|22788.4|22698.4|22797.2|22707.2|22782|22692|34
1655195930000|2022-06-14 08:38:50|22788.8|22698.8|22802.7|22712.7|22805.6|22715.6|22786.3|22696.3|36
1655195940000|2022-06-14 08:39:00|22802.5|22712.5|22810.6|22720.6|22812|22722|22802.5|22712.5|35
1655195950000|2022-06-14 08:39:10|22810.2|22720.2|22822.5|22732.5|22823.9|22733.9|22810.2|22720.2|37
1655195960000|2022-06-14 08:39:20|22824.1|22734.1|22837.2|22747.2|22837.2|22747.2|22823.5|22733.5|35
1655195970000|2022-06-14 08:39:30|22831.4|22741.4|22832.3|22742.3|22837.8|22747.8|22828.9|22738.9|25
1655195980000|2022-06-14 08:39:40|22833|22743|22831|22741|22835.6|22745.6|22828|22738|27
1655195990000|2022-06-14 08:39:50|22834.1|22744.1|22835.9|22745.9|22836.6|22746.6|22830.4|22740.4|28
1655196000000|2022-06-14 08:40:00|22835.4|22745.4|22845.6|22755.6|22845.6|22755.6|22831.1|22741.1|27
1655196010000|2022-06-14 08:40:10|22847.6|22757.6|22819.1|22729.1|22852.2|22762.2|22819.1|22729.1|37
1655196020000|2022-06-14 08:40:20|22817.2|22727.2|22799.4|22709.4|22820.4|22730.4|22798.2|22708.2|34
1655196030000|2022-06-14 08:40:30|22797.3|22707.3|22777.5|22687.5|22798.3|22708.3|22777.5|22687.5|38
1655196040000|2022-06-14 08:40:40|22774.9|22684.9|22774|22684|22777.1|22687.1|22771.5|22681.5|38
1655196050000|2022-06-14 08:40:50|22773.9|22683.9|22761.6|22671.6|22774.5|22684.5|22761.6|22671.6|39
1655196060000|2022-06-14 08:41:00|22761.7|22671.7|22748.2|22658.2|22776.9|22686.9|22748.2|22658.2|36
1655196070000|2022-06-14 08:41:10|22747.3|22657.3|22744.8|22654.8|22749|22659|22733.4|22643.4|37
1655196080000|2022-06-14 08:41:20|22747.2|22657.2|22738.5|22648.5|22747.2|22657.2|22732.6|22642.6|37
1655196090000|2022-06-14 08:41:30|22736.6|22646.6|22731|22641|22737.8|22647.8|22723.4|22633.4|38
1655196100000|2022-06-14 08:41:40|22731.2|22641.2|22747.9|22657.9|22748.1|22658.1|22721.1|22631.1|36
1655196110000|2022-06-14 08:41:50|22747.6|22657.6|22733.5|22643.5|22747.6|22657.6|22731.4|22641.4|33
1655196120000|2022-06-14 08:42:00|22734.1|22644.1|22744.5|22654.5|22751.5|22661.5|22725.9|22635.9|36
1655196130000|2022-06-14 08:42:10|22742.2|22652.2|22724.3|22634.3|22742.2|22652.2|22724.3|22634.3|33
1655196140000|2022-06-14 08:42:20|22725.7|22635.7|22736.5|22646.5|22744.6|22654.6|22725.7|22635.7|34
1655196150000|2022-06-14 08:42:30|22737.8|22647.8|22744.2|22654.2|22748.4|22658.4|22736.8|22646.8|26
1655196160000|2022-06-14 08:42:40|22747.9|22657.9|22733.9|22643.9|22747.9|22657.9|22728.8|22638.8|22
1655196170000|2022-06-14 08:42:50|22735.6|22645.6|22767.4|22677.4|22767.4|22677.4|22735.6|22645.6|30
1655196180000|2022-06-14 08:43:00|22767.2|22677.2|22787.3|22697.3|22797.6|22707.6|22766.4|22676.4|36
1655196190000|2022-06-14 08:43:10|22786.9|22696.9|22785.6|22695.6|22792.6|22702.6|22777.4|22687.4|33
1655196200000|2022-06-14 08:43:20|22786.8|22696.8|22792.7|22702.7|22797.5|22707.5|22786.8|22696.8|22
1655196210000|2022-06-14 08:43:30|22792.9|22702.9|22800.7|22710.7|22801.4|22711.4|22791.1|22701.1|32
1655196220000|2022-06-14 08:43:40|22800.3|22710.3|22787.5|22697.5|22800.3|22710.3|22784.3|22694.3|23
1655196230000|2022-06-14 08:43:50|22787|22697|22790.6|22700.6|22797.6|22707.6|22782.9|22692.9|22
1655196240000|2022-06-14 08:44:00|22794.4|22704.4|22777.7|22687.7|22798.7|22708.7|22777.7|22687.7|26
1655196250000|2022-06-14 08:44:10|22778.5|22688.5|22755|22665|22778.5|22688.5|22755|22665|35
1655196260000|2022-06-14 08:44:20|22753.4|22663.4|22746.5|22656.5|22753.5|22663.5|22746|22656|30
1655196270000|2022-06-14 08:44:30|22745.5|22655.5|22736.9|22646.9|22745.6|22655.6|22730.5|22640.5|36
1655196280000|2022-06-14 08:44:40|22736.8|22646.8|22741.3|22651.3|22741.5|22651.5|22730.2|22640.2|30
1655196290000|2022-06-14 08:44:50|22741.2|22651.2|22732.3|22642.3|22745.7|22655.7|22731.7|22641.7|31
1655196300000|2022-06-14 08:45:00|22734.6|22644.6|22721.5|22631.5|22741.6|22651.6|22720.3|22630.3|36
1655196310000|2022-06-14 08:45:10|22721|22631|22724.7|22634.7|22727.2|22637.2|22721|22631|34
1655196320000|2022-06-14 08:45:20|22724.4|22634.4|22725.9|22635.9|22738.5|22648.5|22724.1|22634.1|36
1655196330000|2022-06-14 08:45:30|22725.5|22635.5|22722.5|22632.5|22731.2|22641.2|22721.7|22631.7|33
1655196340000|2022-06-14 08:45:40|22721.5|22631.5|22720.3|22630.3|22726.4|22636.4|22719.7|22629.7|29
1655196350000|2022-06-14 08:45:50|22718|22628|22740.6|22650.6|22740.6|22650.6|22717.2|22627.2|32
1655196360000|2022-06-14 08:46:00|22741.2|22651.2|22735.8|22645.8|22744.4|22654.4|22729.7|22639.7|38
1655196370000|2022-06-14 08:46:10|22736.4|22646.4|22739.1|22649.1|22755.9|22665.9|22736.4|22646.4|37
1655196380000|2022-06-14 08:46:20|22738.1|22648.1|22753.8|22663.8|22757.6|22667.6|22734.5|22644.5|29
1655196390000|2022-06-14 08:46:30|22753|22663|22750.9|22660.9|22755.8|22665.8|22746.8|22656.8|28
1655196400000|2022-06-14 08:46:40|22749.9|22659.9|22749.9|22659.9|22751.4|22661.4|22733|22643|36
1655196410000|2022-06-14 08:46:50|22750.2|22660.2|22759|22669|22760|22670|22750.2|22660.2|32
1655196420000|2022-06-14 08:47:00|22759.2|22669.2|22732.9|22642.9|22759.2|22669.2|22732.9|22642.9|35
1655196430000|2022-06-14 08:47:10|22733|22643|22733.6|22643.6|22735.5|22645.5|22732.2|22642.2|32
1655196440000|2022-06-14 08:47:20|22734.1|22644.1|22762.2|22672.2|22762.4|22672.4|22733.6|22643.6|38
1655196450000|2022-06-14 08:47:30|22761.8|22671.8|22748.2|22658.2|22762.8|22672.8|22748.2|22658.2|35
1655196460000|2022-06-14 08:47:40|22746.8|22656.8|22734.2|22644.2|22746.8|22656.8|22729.3|22639.3|37
1655196470000|2022-06-14 08:47:50|22733.8|22643.8|22747.4|22657.4|22747.8|22657.8|22733.8|22643.8|36
1655196480000|2022-06-14 08:48:00|22748.3|22658.3|22744|22654|22749.4|22659.4|22734.5|22644.5|33
1655196490000|2022-06-14 08:48:10|22747.9|22657.9|22756.5|22666.5|22757.2|22667.2|22747.9|22657.9|31
1655196500000|2022-06-14 08:48:20|22756.3|22666.3|22734.1|22644.1|22756.3|22666.3|22734.1|22644.1|29
1655196510000|2022-06-14 08:48:30|22732.2|22642.2|22703.9|22613.9|22733.4|22643.4|22703.8|22613.8|37
1655196520000|2022-06-14 08:48:40|22704.4|22614.4|22700.6|22610.6|22705.4|22615.4|22698.1|22608.1|34
1655196530000|2022-06-14 08:48:50|22700.9|22610.9|22695.8|22605.8|22705.5|22615.5|22695.8|22605.8|34
1655196540000|2022-06-14 08:49:00|22695.3|22605.3|22693.3|22603.3|22702.2|22612.2|22690.1|22600.1|34
1655196550000|2022-06-14 08:49:10|22693|22603|22687|22597|22694.4|22604.4|22686.7|22596.7|38
1655196560000|2022-06-14 08:49:20|22686.9|22596.9|22694.2|22604.2|22700.4|22610.4|22684.8|22594.8|38
1655196570000|2022-06-14 08:49:30|22693.5|22603.5|22696.1|22606.1|22700.5|22610.5|22689.7|22599.7|36
1655196580000|2022-06-14 08:49:40|22695.6|22605.6|22693.7|22603.7|22704.8|22614.8|22691|22601|35
1655196590000|2022-06-14 08:49:50|22693.9|22603.9|22696|22606|22701|22611|22688.9|22598.9|35
1655196600000|2022-06-14 08:50:00|22695.6|22605.6|22691.9|22601.9|22700.3|22610.3|22690.6|22600.6|39
1655196610000|2022-06-14 08:50:10|22691.4|22601.4|22693.7|22603.7|22694.9|22604.9|22686.4|22596.4|38
1655196620000|2022-06-14 08:50:20|22694.2|22604.2|22706.5|22616.5|22707.2|22617.2|22691.6|22601.6|37
1655196630000|2022-06-14 08:50:30|22706|22616|22726.1|22636.1|22734.4|22644.4|22706|22616|39
1655196640000|2022-06-14 08:50:40|22724.4|22634.4|22717|22627|22737.8|22647.8|22717|22627|35
1655196650000|2022-06-14 08:50:50|22718.5|22628.5|22697.2|22607.2|22721.5|22631.5|22697.2|22607.2|39
1655196660000|2022-06-14 08:51:00|22694.9|22604.9|22717.4|22627.4|22718.2|22628.2|22694.7|22604.7|40
1655196670000|2022-06-14 08:51:10|22720.9|22630.9|22730.7|22640.7|22731.9|22641.9|22718|22628|40
1655196680000|2022-06-14 08:51:20|22730.4|22640.4|22724.5|22634.5|22732.1|22642.1|22723.5|22633.5|36
1655196690000|2022-06-14 08:51:30|22725.9|22635.9|22726.8|22636.8|22737.2|22647.2|22723.1|22633.1|36
1655196700000|2022-06-14 08:51:40|22725.1|22635.1|22729.7|22639.7|22741.4|22651.4|22725.1|22635.1|38
1655196710000|2022-06-14 08:51:50|22729.9|22639.9|22741|22651|22741.1|22651.1|22729.9|22639.9|28
1655196720000|2022-06-14 08:52:00|22741.1|22651.1|22752.2|22662.2|22752.2|22662.2|22740.6|22650.6|33
1655196730000|2022-06-14 08:52:10|22754.2|22664.2|22734.8|22644.8|22758.9|22668.9|22734.7|22644.7|34
1655196740000|2022-06-14 08:52:20|22738|22648|22705.5|22615.5|22738|22648|22705|22615|36
1655196750000|2022-06-14 08:52:30|22706.1|22616.1|22708.3|22618.3|22711.5|22621.5|22699.4|22609.4|37
1655196760000|2022-06-14 08:52:40|22704.5|22614.5|22700.8|22610.8|22707.6|22617.6|22698.5|22608.5|30
1655196770000|2022-06-14 08:52:50|22700.9|22610.9|22688|22598|22702.5|22612.5|22685.5|22595.5|38
1655196780000|2022-06-14 08:53:00|22686.9|22596.9|22662.6|22572.6|22689|22599|22662|22572|31
1655196790000|2022-06-14 08:53:10|22661|22571|22634.1|22544.1|22667.6|22577.6|22634.1|22544.1|39
1655196800000|2022-06-14 08:53:20|22636.9|22546.9|22628.5|22538.5|22650.9|22560.9|22628.4|22538.4|36
1655196810000|2022-06-14 08:53:30|22633.2|22543.2|22641.1|22551.1|22647.1|22557.1|22628.4|22538.4|35
1655196820000|2022-06-14 08:53:40|22644.2|22554.2|22630|22540|22652.7|22562.7|22630|22540|35
1655196830000|2022-06-14 08:53:50|22630.2|22540.2|22611.7|22521.7|22630.2|22540.2|22604.6|22514.6|39
1655196840000|2022-06-14 08:54:00|22608.4|22518.4|22615|22525|22628.8|22538.8|22603.5|22513.5|38
1655196850000|2022-06-14 08:54:10|22610.6|22520.6|22602.6|22512.6|22610.6|22520.6|22600.3|22510.3|38
1655196860000|2022-06-14 08:54:20|22602.7|22512.7|22612.6|22522.6|22616.4|22526.4|22602.7|22512.7|34
1655196870000|2022-06-14 08:54:30|22614.1|22524.1|22603.4|22513.4|22614.1|22524.1|22592.1|22502.1|39
1655196880000|2022-06-14 08:54:40|22603.3|22513.3|22610.7|22520.7|22613.7|22523.7|22603.3|22513.3|37
1655196890000|2022-06-14 08:54:50|22611.1|22521.1|22599.9|22509.9|22611.1|22521.1|22598.5|22508.5|38
1655196900000|2022-06-14 08:55:00|22599.4|22509.4|22619.6|22529.6|22619.6|22529.6|22595.8|22505.8|33
1655196910000|2022-06-14 08:55:10|22619.8|22529.8|22605.1|22515.1|22619.9|22529.9|22601.7|22511.7|38
1655196920000|2022-06-14 08:55:20|22604.9|22514.9|22634|22544|22635.4|22545.4|22604.9|22514.9|37
1655196930000|2022-06-14 08:55:30|22633.5|22543.5|22626.7|22536.7|22633.6|22543.6|22625.7|22535.7|35
1655196940000|2022-06-14 08:55:40|22627.3|22537.3|22652.3|22562.3|22654.1|22564.1|22626.9|22536.9|38
1655196950000|2022-06-14 08:55:50|22652.2|22562.2|22668.1|22578.1|22672.4|22582.4|22646.4|22556.4|38
1655196960000|2022-06-14 08:56:00|22667.7|22577.7|22674.5|22584.5|22674.5|22584.5|22659.9|22569.9|35
1655196970000|2022-06-14 08:56:10|22673.7|22583.7|22680|22590|22683.1|22593.1|22672.6|22582.6|35
1655196980000|2022-06-14 08:56:20|22680.6|22590.6|22678.5|22588.5|22684.2|22594.2|22671|22581|39
1655196990000|2022-06-14 08:56:30|22680.4|22590.4|22656|22566|22681.5|22591.5|22656|22566|35
1655197000000|2022-06-14 08:56:40|22653.7|22563.7|22641|22551|22653.9|22563.9|22638.9|22548.9|36
1655197010000|2022-06-14 08:56:50|22639|22549|22640.4|22550.4|22642.9|22552.9|22637.2|22547.2|32
1655197020000|2022-06-14 08:57:00|22640.9|22550.9|22670.1|22580.1|22670.3|22580.3|22640.9|22550.9|38
1655197030000|2022-06-14 08:57:10|22671.4|22581.4|22663.3|22573.3|22678.8|22588.8|22662.9|22572.9|35
1655197040000|2022-06-14 08:57:20|22664.1|22574.1|22654.1|22564.1|22664.1|22574.1|22651.4|22561.4|40
1655197050000|2022-06-14 08:57:30|22652.3|22562.3|22637.8|22547.8|22652.3|22562.3|22637.3|22547.3|37
1655197060000|2022-06-14 08:57:40|22637.2|22547.2|22629.4|22539.4|22640.2|22550.2|22628.7|22538.7|35
1655197070000|2022-06-14 08:57:50|22629.7|22539.7|22612.7|22522.7|22629.7|22539.7|22612.7|22522.7|33
1655197080000|2022-06-14 08:58:00|22611.5|22521.5|22610.3|22520.3|22620.1|22530.1|22609.3|22519.3|37
1655197090000|2022-06-14 08:58:10|22610.7|22520.7|22626.9|22536.9|22627.6|22537.6|22610.7|22520.7|35
1655197100000|2022-06-14 08:58:20|22627|22537|22630.1|22540.1|22637.7|22547.7|22626|22536|37
1655197110000|2022-06-14 08:58:30|22631.2|22541.2|22622.9|22532.9|22634.7|22544.7|22618.3|22528.3|32
1655197120000|2022-06-14 08:58:40|22620.2|22530.2|22636|22546|22637.9|22547.9|22617.8|22527.8|37
1655197130000|2022-06-14 08:58:50|22635.7|22545.7|22629.7|22539.7|22637.4|22547.4|22627.3|22537.3|33
1655197140000|2022-06-14 08:59:00|22630.3|22540.3|22653.4|22563.4|22653.5|22563.5|22630.3|22540.3|34
1655197150000|2022-06-14 08:59:10|22653.3|22563.3|22628.1|22538.1|22668.3|22578.3|22628.1|22538.1|39
1655197160000|2022-06-14 08:59:20|22627.4|22537.4|22608.9|22518.9|22627.4|22537.4|22602.6|22512.6|38
1655197170000|2022-06-14 08:59:30|22612.5|22522.5|22614.2|22524.2|22616|22526|22611|22521|37
1655197180000|2022-06-14 08:59:40|22616.3|22526.3|22620.5|22530.5|22621.8|22531.8|22606.7|22516.7|38
1655197190000|2022-06-14 08:59:50|22618.2|22528.2|22620.3|22530.3|22620.4|22530.4|22608.1|22518.1|34
1655197200000|2022-06-14 09:00:00|22623.6|22533.6|22644|22554|22644|22554|22620.5|22530.5|38
1655197210000|2022-06-14 09:00:10|22641.6|22551.6|22639|22549|22644.6|22554.6|22627.3|22537.3|39
1655197220000|2022-06-14 09:00:20|22639.8|22549.8|22646.6|22556.6|22646.6|22556.6|22637.5|22547.5|39
1655197230000|2022-06-14 09:00:30|22644.6|22554.6|22647.9|22557.9|22647.9|22557.9|22635.7|22545.7|35
1655197240000|2022-06-14 09:00:40|22647.3|22557.3|22632.5|22542.5|22648|22558|22631.9|22541.9|33
1655197250000|2022-06-14 09:00:50|22631|22541|22642.4|22552.4|22643.6|22553.6|22630.7|22540.7|34
1655197260000|2022-06-14 09:01:00|22642|22552|22644.1|22554.1|22644.1|22554.1|22631.4|22541.4|35
1655197270000|2022-06-14 09:01:10|22643.9|22553.9|22657.1|22567.1|22659.6|22569.6|22643.4|22553.4|38
1655197280000|2022-06-14 09:01:20|22657|22567|22665.2|22575.2|22665.4|22575.4|22655.7|22565.7|32
1655197290000|2022-06-14 09:01:30|22665.7|22575.7|22635.4|22545.4|22665.7|22575.7|22633.6|22543.6|33
1655197300000|2022-06-14 09:01:40|22635.6|22545.6|22641|22551|22641.3|22551.3|22631.4|22541.4|34
1655197310000|2022-06-14 09:01:50|22641.2|22551.2|22631.9|22541.9|22641.2|22551.2|22630.4|22540.4|33
1655197320000|2022-06-14 09:02:00|22631.3|22541.3|22618.1|22528.1|22631.4|22541.4|22615.2|22525.2|36
1655197330000|2022-06-14 09:02:10|22620.3|22530.3|22636.5|22546.5|22639|22549|22606.4|22516.4|37
1655197340000|2022-06-14 09:02:20|22639.7|22549.7|22658.1|22568.1|22660.3|22570.3|22637|22547|35
1655197350000|2022-06-14 09:02:30|22659.3|22569.3|22658.7|22568.7|22659.3|22569.3|22648.7|22558.7|34
1655197360000|2022-06-14 09:02:40|22659|22569|22657.1|22567.1|22660|22570|22653.6|22563.6|37
1655197370000|2022-06-14 09:02:50|22655.2|22565.2|22649|22559|22657.3|22567.3|22649|22559|37
1655197380000|2022-06-14 09:03:00|22644.2|22554.2|22658.1|22568.1|22658.1|22568.1|22636.4|22546.4|34
1655197390000|2022-06-14 09:03:10|22658.8|22568.8|22657.5|22567.5|22659.6|22569.6|22656.4|22566.4|33
1655197400000|2022-06-14 09:03:20|22657.4|22567.4|22648.1|22558.1|22660.8|22570.8|22647.5|22557.5|35
1655197410000|2022-06-14 09:03:30|22647|22557|22628.9|22538.9|22647.5|22557.5|22626.8|22536.8|38
1655197420000|2022-06-14 09:03:40|22628.6|22538.6|22618.6|22528.6|22628.6|22538.6|22618.6|22528.6|33
1655197430000|2022-06-14 09:03:50|22618.4|22528.4|22617.1|22527.1|22621.5|22531.5|22616.7|22526.7|35
1655197440000|2022-06-14 09:04:00|22613.7|22523.7|22614.6|22524.6|22628.9|22538.9|22613.7|22523.7|35
1655197450000|2022-06-14 09:04:10|22616.6|22526.6|22615.1|22525.1|22616.6|22526.6|22607|22517|36
1655197460000|2022-06-14 09:04:20|22614.1|22524.1|22617.7|22527.7|22622.7|22532.7|22607.6|22517.6|36
1655197470000|2022-06-14 09:04:30|22615.3|22525.3|22619.3|22529.3|22626.8|22536.8|22615|22525|39
1655197480000|2022-06-14 09:04:40|22619.6|22529.6|22613.4|22523.4|22621.1|22531.1|22613|22523|36
1655197490000|2022-06-14 09:04:50|22613.8|22523.8|22609.3|22519.3|22619.6|22529.6|22609.3|22519.3|38
1655197500000|2022-06-14 09:05:00|22609.8|22519.8|22624.1|22534.1|22624.5|22534.5|22608.1|22518.1|35
1655197510000|2022-06-14 09:05:10|22623.5|22533.5|22620.2|22530.2|22625.7|22535.7|22616.5|22526.5|34
1655197520000|2022-06-14 09:05:20|22621.3|22531.3|22609.8|22519.8|22629.4|22539.4|22607.5|22517.5|33
1655197530000|2022-06-14 09:05:30|22605.7|22515.7|22597.4|22507.4|22612|22522|22595.8|22505.8|37
1655197540000|2022-06-14 09:05:40|22600.1|22510.1|22580.8|22490.8|22600.1|22510.1|22577|22487|36
1655197550000|2022-06-14 09:05:50|22580.4|22490.4|22590.4|22500.4|22592.5|22502.5|22571.1|22481.1|35
1655197560000|2022-06-14 09:06:00|22590.6|22500.6|22573.2|22483.2|22591.6|22501.6|22573.2|22483.2|38
1655197570000|2022-06-14 09:06:10|22574.3|22484.3|22569.3|22479.3|22576.9|22486.9|22567|22477|32
1655197580000|2022-06-14 09:06:20|22568.9|22478.9|22579.6|22489.6|22579.6|22489.6|22564.5|22474.5|36
1655197590000|2022-06-14 09:06:30|22578|22488|22569.3|22479.3|22580.3|22490.3|22568.5|22478.5|39
1655197600000|2022-06-14 09:06:40|22568.7|22478.7|22569.6|22479.6|22570.6|22480.6|22567.4|22477.4|34
1655197610000|2022-06-14 09:06:50|22570.1|22480.1|22571.3|22481.3|22574|22484|22569.6|22479.6|37
1655197620000|2022-06-14 09:07:00|22569.5|22479.5|22575.6|22485.6|22576.8|22486.8|22568.5|22478.5|34
1655197630000|2022-06-14 09:07:10|22575.3|22485.3|22575.6|22485.6|22576.2|22486.2|22574.1|22484.1|32
1655197640000|2022-06-14 09:07:20|22574|22484|22573.9|22483.9|22575.4|22485.4|22570.2|22480.2|33
1655197650000|2022-06-14 09:07:30|22574.5|22484.5|22581.2|22491.2|22582.4|22492.4|22574.5|22484.5|33
1655197660000|2022-06-14 09:07:40|22580.6|22490.6|22582.1|22492.1|22583.3|22493.3|22579.9|22489.9|30
1655197670000|2022-06-14 09:07:50|22582.4|22492.4|22589|22499|22592.3|22502.3|22582|22492|32
1655197680000|2022-06-14 09:08:00|22589.2|22499.2|22605.9|22515.9|22611.6|22521.6|22589.2|22499.2|37
1655197690000|2022-06-14 09:08:10|22603.7|22513.7|22608.6|22518.6|22612.7|22522.7|22591.5|22501.5|37
1655197700000|2022-06-14 09:08:20|22607.3|22517.3|22617.8|22527.8|22618.3|22528.3|22606.1|22516.1|31
1655197710000|2022-06-14 09:08:30|22618|22528|22622.4|22532.4|22624.8|22534.8|22618|22528|34
1655197720000|2022-06-14 09:08:40|22621.9|22531.9|22620.8|22530.8|22622.2|22532.2|22617.9|22527.9|32
1655197730000|2022-06-14 09:08:50|22620.9|22530.9|22619.6|22529.6|22623.1|22533.1|22619.5|22529.5|28
1655197740000|2022-06-14 09:09:00|22620.6|22530.6|22583.4|22493.4|22620.6|22530.6|22582.3|22492.3|36
1655197750000|2022-06-14 09:09:10|22581.7|22491.7|22604.4|22514.4|22604.4|22514.4|22578.7|22488.7|36
1655197760000|2022-06-14 09:09:20|22605.8|22515.8|22618.3|22528.3|22618.3|22528.3|22604.6|22514.6|37
1655197770000|2022-06-14 09:09:30|22617.3|22527.3|22612.3|22522.3|22617.3|22527.3|22608.3|22518.3|37
1655197780000|2022-06-14 09:09:40|22611.6|22521.6|22615.2|22525.2|22615.2|22525.2|22609.7|22519.7|35
1655197790000|2022-06-14 09:09:50|22616.5|22526.5|22637.2|22547.2|22637.2|22547.2|22616.5|22526.5|33
1655197800000|2022-06-14 09:10:00|22637|22547|22644.8|22554.8|22644.8|22554.8|22634.6|22544.6|35
1655197810000|2022-06-14 09:10:10|22645.1|22555.1|22649.9|22559.9|22659.1|22569.1|22645.1|22555.1|36
1655197820000|2022-06-14 09:10:20|22647.1|22557.1|22640.9|22550.9|22648.4|22558.4|22633.3|22543.3|34
1655197830000|2022-06-14 09:10:30|22641.4|22551.4|22645.9|22555.9|22653.8|22563.8|22641.4|22551.4|36
1655197840000|2022-06-14 09:10:40|22645.5|22555.5|22644.8|22554.8|22651.8|22561.8|22641.2|22551.2|36
1655197850000|2022-06-14 09:10:50|22645|22555|22642.3|22552.3|22645|22555|22631.1|22541.1|33
1655197860000|2022-06-14 09:11:00|22642|22552|22620.1|22530.1|22642|22552|22620.1|22530.1|33
1655197870000|2022-06-14 09:11:10|22619.8|22529.8|22627.5|22537.5|22628.6|22538.6|22617.9|22527.9|31
1655197880000|2022-06-14 09:11:20|22627.8|22537.8|22598.6|22508.6|22627.8|22537.8|22598.3|22508.3|34
1655197890000|2022-06-14 09:11:30|22598.7|22508.7|22577.8|22487.8|22599|22509|22577.8|22487.8|37
1655197900000|2022-06-14 09:11:40|22578.3|22488.3|22557.4|22467.4|22578.3|22488.3|22554.1|22464.1|34
1655197910000|2022-06-14 09:11:50|22557.2|22467.2|22575.7|22485.7|22577.4|22487.4|22557.2|22467.2|36
1655197920000|2022-06-14 09:12:00|22576.4|22486.4|22606|22516|22606.2|22516.2|22575.5|22485.5|34
1655197930000|2022-06-14 09:12:10|22606.1|22516.1|22629.4|22539.4|22630.9|22540.9|22606|22516|34
1655197940000|2022-06-14 09:12:20|22628|22538|22600.8|22510.8|22628.5|22538.5|22600|22510|37
1655197950000|2022-06-14 09:12:30|22601|22511|22587.7|22497.7|22601.2|22511.2|22585.8|22495.8|33
1655197960000|2022-06-14 09:12:40|22586.4|22496.4|22586.3|22496.3|22589.1|22499.1|22585|22495|37
1655197970000|2022-06-14 09:12:50|22587.4|22497.4|22595.9|22505.9|22601.5|22511.5|22587.4|22497.4|33
1655197980000|2022-06-14 09:13:00|22597.4|22507.4|22611.1|22521.1|22611.6|22521.6|22596.1|22506.1|36
1655197990000|2022-06-14 09:13:10|22610.9|22520.9|22611.2|22521.2|22616.1|22526.1|22608.9|22518.9|37
1655198000000|2022-06-14 09:13:20|22612.4|22522.4|22615.5|22525.5|22621.9|22531.9|22608.9|22518.9|34
1655198010000|2022-06-14 09:13:30|22615.2|22525.2|22609.7|22519.7|22615.2|22525.2|22593.4|22503.4|36
1655198020000|2022-06-14 09:13:40|22612.1|22522.1|22617.9|22527.9|22619.1|22529.1|22604.5|22514.5|39
1655198030000|2022-06-14 09:13:50|22618|22528|22608.6|22518.6|22620.2|22530.2|22608.6|22518.6|32
1655198040000|2022-06-14 09:14:00|22608.5|22518.5|22605.4|22515.4|22611.1|22521.1|22604.4|22514.4|31
1655198050000|2022-06-14 09:14:10|22605.9|22515.9|22600.7|22510.7|22605.9|22515.9|22599.3|22509.3|34
1655198060000|2022-06-14 09:14:20|22601.5|22511.5|22610.4|22520.4|22612.8|22522.8|22601.5|22511.5|34
1655198070000|2022-06-14 09:14:30|22608.9|22518.9|22600.8|22510.8|22608.9|22518.9|22600.5|22510.5|29
1655198080000|2022-06-14 09:14:40|22600.7|22510.7|22601|22511|22602.1|22512.1|22598.3|22508.3|33
1655198090000|2022-06-14 09:14:50|22601.7|22511.7|22610|22520|22616.6|22526.6|22601|22511|32
1655198100000|2022-06-14 09:15:00|22606.4|22516.4|22613.2|22523.2|22614.6|22524.6|22600.2|22510.2|36
1655198110000|2022-06-14 09:15:10|22612.7|22522.7|22625.3|22535.3|22626.9|22536.9|22611.7|22521.7|32
1655198120000|2022-06-14 09:15:20|22626|22536|22617.4|22527.4|22640.8|22550.8|22614.7|22524.7|39
1655198130000|2022-06-14 09:15:30|22616.1|22526.1|22623.9|22533.9|22630.8|22540.8|22614.5|22524.5|32
1655198140000|2022-06-14 09:15:40|22621.3|22531.3|22625.9|22535.9|22626|22536|22616.7|22526.7|38
1655198150000|2022-06-14 09:15:50|22625.6|22535.6|22641.3|22551.3|22641.3|22551.3|22621|22531|39
1655198160000|2022-06-14 09:16:00|22641.7|22551.7|22642.6|22552.6|22646|22556|22636.4|22546.4|37
1655198170000|2022-06-14 09:16:10|22644.6|22554.6|22613.8|22523.8|22644.6|22554.6|22613.5|22523.5|37
1655198180000|2022-06-14 09:16:20|22613.1|22523.1|22604.8|22514.8|22616.4|22526.4|22601.5|22511.5|36
1655198190000|2022-06-14 09:16:30|22605.2|22515.2|22602.1|22512.1|22610.7|22520.7|22601.7|22511.7|34
1655198200000|2022-06-14 09:16:40|22604.8|22514.8|22600.1|22510.1|22609.7|22519.7|22599.7|22509.7|34
1655198210000|2022-06-14 09:16:50|22597.4|22507.4|22600.2|22510.2|22602.7|22512.7|22595.1|22505.1|38
1655198220000|2022-06-14 09:17:00|22600.4|22510.4|22574.6|22484.6|22600.4|22510.4|22574.6|22484.6|33
1655198230000|2022-06-14 09:17:10|22575.4|22485.4|22576.5|22486.5|22576.7|22486.7|22568.5|22478.5|36
1655198240000|2022-06-14 09:17:20|22579.5|22489.5|22565.7|22475.7|22581.3|22491.3|22565.7|22475.7|35
1655198250000|2022-06-14 09:17:30|22565.5|22475.5|22585.3|22495.3|22586.5|22496.5|22565.3|22475.3|29
1655198260000|2022-06-14 09:17:40|22585.7|22495.7|22589.8|22499.8|22593.7|22503.7|22577.7|22487.7|35
1655198270000|2022-06-14 09:17:50|22589.7|22499.7|22585.5|22495.5|22591.9|22501.9|22583.9|22493.9|37
1655198280000|2022-06-14 09:18:00|22585.4|22495.4|22567.7|22477.7|22586.5|22496.5|22556.4|22466.4|38
1655198290000|2022-06-14 09:18:10|22568.3|22478.3|22565.7|22475.7|22575.1|22485.1|22560|22470|33
1655198300000|2022-06-14 09:18:20|22564|22474|22565.8|22475.8|22572.1|22482.1|22558.5|22468.5|36
1655198310000|2022-06-14 09:18:30|22567|22477|22566.6|22476.6|22569.5|22479.5|22558.8|22468.8|38
1655198320000|2022-06-14 09:18:40|22566.8|22476.8|22555.2|22465.2|22566.8|22476.8|22554|22464|35
1655198330000|2022-06-14 09:18:50|22552.7|22462.7|22555.2|22465.2|22561.9|22471.9|22551.2|22461.2|36
1655198340000|2022-06-14 09:19:00|22556.3|22466.3|22561|22471|22561|22471|22552.7|22462.7|33
1655198350000|2022-06-14 09:19:10|22559.8|22469.8|22551.1|22461.1|22559.8|22469.8|22549.2|22459.2|37
1655198360000|2022-06-14 09:19:20|22550.9|22460.9|22553.9|22463.9|22557.3|22467.3|22550.9|22460.9|37
1655198370000|2022-06-14 09:19:30|22553.6|22463.6|22549|22459|22553.6|22463.6|22539.9|22449.9|34
1655198380000|2022-06-14 09:19:40|22554|22464|22564.5|22474.5|22567.1|22477.1|22554|22464|39
1655198390000|2022-06-14 09:19:50|22563.9|22473.9|22592.3|22502.3|22592.6|22502.6|22562.4|22472.4|37
1655198400000|2022-06-14 09:20:00|22592.7|22502.7|22590.1|22500.1|22594.9|22504.9|22586|22496|40
1655198410000|2022-06-14 09:20:10|22589.5|22499.5|22591|22501|22592.8|22502.8|22584.8|22494.8|38
1655198420000|2022-06-14 09:20:20|22592.2|22502.2|22591.3|22501.3|22592.4|22502.4|22588.4|22498.4|37
1655198430000|2022-06-14 09:20:30|22590.8|22500.8|22591.2|22501.2|22593|22503|22583.1|22493.1|37
1655198440000|2022-06-14 09:20:40|22589.3|22499.3|22578.6|22488.6|22592.2|22502.2|22578.5|22488.5|36
1655198450000|2022-06-14 09:20:50|22576.9|22486.9|22601.5|22511.5|22602.1|22512.1|22576.9|22486.9|39
1655198460000|2022-06-14 09:21:00|22601.8|22511.8|22604.1|22514.1|22607.6|22517.6|22596.3|22506.3|30
1655198470000|2022-06-14 09:21:10|22604.2|22514.2|22583.3|22493.3|22605.8|22515.8|22580.1|22490.1|36
1655198480000|2022-06-14 09:21:20|22582.1|22492.1|22591.3|22501.3|22593.8|22503.8|22582.1|22492.1|35
1655198490000|2022-06-14 09:21:30|22592.2|22502.2|22601.5|22511.5|22601.5|22511.5|22591.9|22501.9|37
1655198500000|2022-06-14 09:21:40|22601.3|22511.3|22612.8|22522.8|22612.8|22522.8|22601.3|22511.3|34
1655198510000|2022-06-14 09:21:50|22612.7|22522.7|22624.5|22534.5|22627.3|22537.3|22609.3|22519.3|32
1655198520000|2022-06-14 09:22:00|22624.2|22534.2|22626|22536|22626.4|22536.4|22619.3|22529.3|36
1655198530000|2022-06-14 09:22:10|22626.3|22536.3|22627.6|22537.6|22628.4|22538.4|22623.1|22533.1|32
1655198540000|2022-06-14 09:22:20|22630.4|22540.4|22635.4|22545.4|22640.5|22550.5|22628|22538|30
1655198550000|2022-06-14 09:22:30|22636.6|22546.6|22628.6|22538.6|22639.1|22549.1|22624.5|22534.5|37
1655198560000|2022-06-14 09:22:40|22628.1|22538.1|22644.7|22554.7|22645.2|22555.2|22627.8|22537.8|36
1655198570000|2022-06-14 09:22:50|22644.4|22554.4|22646.8|22556.8|22646.8|22556.8|22636.5|22546.5|29
1655198580000|2022-06-14 09:23:00|22646.5|22556.5|22647.1|22557.1|22647.6|22557.6|22640.7|22550.7|34
1655198590000|2022-06-14 09:23:10|22647.3|22557.3|22628.7|22538.7|22647.3|22557.3|22628.7|22538.7|29
1655198600000|2022-06-14 09:23:20|22628.8|22538.8|22628.6|22538.6|22633.6|22543.6|22627.7|22537.7|35
1655198610000|2022-06-14 09:23:30|22629.9|22539.9|22639.6|22549.6|22639.6|22549.6|22629.9|22539.9|35
1655198620000|2022-06-14 09:23:40|22638.3|22548.3|22638.3|22548.3|22642.4|22552.4|22636.8|22546.8|38
1655198630000|2022-06-14 09:23:50|22637.5|22547.5|22669.5|22579.5|22669.5|22579.5|22636|22546|35
1655198640000|2022-06-14 09:24:00|22671.3|22581.3|22689.1|22599.1|22691.5|22601.5|22671.3|22581.3|38
1655198650000|2022-06-14 09:24:10|22689.3|22599.3|22687.8|22597.8|22694.3|22604.3|22687.3|22597.3|36
1655198660000|2022-06-14 09:24:20|22689.4|22599.4|22695.7|22605.7|22704.2|22614.2|22689.4|22599.4|34
1655198670000|2022-06-14 09:24:30|22696.3|22606.3|22696.1|22606.1|22700.3|22610.3|22675.9|22585.9|33
1655198680000|2022-06-14 09:24:40|22696.8|22606.8|22671|22581|22696.8|22606.8|22669.5|22579.5|40
1655198690000|2022-06-14 09:24:50|22670.2|22580.2|22652.9|22562.9|22671.8|22581.8|22652.9|22562.9|39
1655198700000|2022-06-14 09:25:00|22652.6|22562.6|22635.8|22545.8|22657|22567|22635|22545|35
1655198710000|2022-06-14 09:25:10|22634.5|22544.5|22629.3|22539.3|22635.6|22545.6|22628|22538|37
1655198720000|2022-06-14 09:25:20|22628.9|22538.9|22633.6|22543.6|22637.1|22547.1|22628.3|22538.3|37
1655198730000|2022-06-14 09:25:30|22631.3|22541.3|22629.5|22539.5|22631.5|22541.5|22627.5|22537.5|37
1655198740000|2022-06-14 09:25:40|22628.7|22538.7|22632.8|22542.8|22632.8|22542.8|22627|22537|34
1655198750000|2022-06-14 09:25:50|22631.3|22541.3|22638.8|22548.8|22651|22561|22631.3|22541.3|35
1655198760000|2022-06-14 09:26:00|22639.1|22549.1|22627.5|22537.5|22639.7|22549.7|22624.3|22534.3|38
1655198770000|2022-06-14 09:26:10|22627.7|22537.7|22617|22527|22627.9|22537.9|22615|22525|35
1655198780000|2022-06-14 09:26:20|22615.1|22525.1|22610.1|22520.1|22615.1|22525.1|22604.3|22514.3|38
1655198790000|2022-06-14 09:26:30|22604.2|22514.2|22601.9|22511.9|22604.2|22514.2|22593|22503|40
1655198800000|2022-06-14 09:26:40|22601.5|22511.5|22614.4|22524.4|22614.4|22524.4|22598.3|22508.3|35
1655198810000|2022-06-14 09:26:50|22614.6|22524.6|22605.2|22515.2|22616|22526|22604.5|22514.5|34
1655198820000|2022-06-14 09:27:00|22604.5|22514.5|22579|22489|22604.5|22514.5|22574.2|22484.2|33
1655198830000|2022-06-14 09:27:10|22576.3|22486.3|22570.9|22480.9|22576.7|22486.7|22567.7|22477.7|33
1655198840000|2022-06-14 09:27:20|22571|22481|22573.9|22483.9|22580.2|22490.2|22568.2|22478.2|33
1655198850000|2022-06-14 09:27:30|22570.1|22480.1|22566.1|22476.1|22576.1|22486.1|22559.2|22469.2|34
1655198860000|2022-06-14 09:27:40|22564|22474|22547.6|22457.6|22565.4|22475.4|22546.8|22456.8|30
1655198870000|2022-06-14 09:27:50|22547.2|22457.2|22531.6|22441.6|22547.2|22457.2|22525.9|22435.9|35
1655198880000|2022-06-14 09:28:00|22531.3|22441.3|22543.6|22453.6|22543.8|22453.8|22529.6|22439.6|36
1655198890000|2022-06-14 09:28:10|22540.2|22450.2|22533.8|22443.8|22540.2|22450.2|22521.4|22431.4|38
1655198900000|2022-06-14 09:28:20|22535.5|22445.5|22533.1|22443.1|22539|22449|22532.3|22442.3|37
1655198910000|2022-06-14 09:28:30|22533.8|22443.8|22531.2|22441.2|22536.2|22446.2|22524.3|22434.3|36
1655198920000|2022-06-14 09:28:40|22530.7|22440.7|22527.9|22437.9|22537.9|22447.9|22522.1|22432.1|39
1655198930000|2022-06-14 09:28:50|22527.8|22437.8|22497.2|22407.2|22527.8|22437.8|22492.5|22402.5|33
1655198940000|2022-06-14 09:29:00|22501.7|22411.7|22479.4|22389.4|22504.6|22414.6|22477.4|22387.4|39
1655198950000|2022-06-14 09:29:10|22478.6|22388.6|22486.8|22396.8|22495.2|22405.2|22477.7|22387.7|40
1655198960000|2022-06-14 09:29:20|22483.2|22393.2|22482.8|22392.8|22483.9|22393.9|22476.3|22386.3|37
1655198970000|2022-06-14 09:29:30|22483.4|22393.4|22488|22398|22488|22398|22475.5|22385.5|34
1655198980000|2022-06-14 09:29:40|22494.2|22404.2|22482.2|22392.2|22495.2|22405.2|22477.1|22387.1|37
1655198990000|2022-06-14 09:29:50|22481.9|22391.9|22469.6|22379.6|22481.9|22391.9|22468.7|22378.7|35
1655199000000|2022-06-14 09:30:00|22471|22381|22480.2|22390.2|22497|22407|22468.3|22378.3|38
1655199010000|2022-06-14 09:30:10|22476.5|22386.5|22458.4|22368.4|22476.5|22386.5|22450.4|22360.4|36
1655199020000|2022-06-14 09:30:20|22455.6|22365.6|22429.1|22339.1|22455.6|22365.6|22427.3|22337.3|32
1655199030000|2022-06-14 09:30:30|22429.5|22339.5|22423.7|22333.7|22429.5|22339.5|22387.5|22297.5|35
1655199040000|2022-06-14 09:30:40|22423.4|22333.4|22397.3|22307.3|22426.6|22336.6|22397.3|22307.3|35
1655199050000|2022-06-14 09:30:50|22397.2|22307.2|22397.2|22307.2|22402.6|22312.6|22388.5|22298.5|33
1655199060000|2022-06-14 09:31:00|22397.9|22307.9|22427|22337|22434.8|22344.8|22393.8|22303.8|37
1655199070000|2022-06-14 09:31:10|22426.7|22336.7|22421.1|22331.1|22426.7|22336.7|22410.1|22320.1|33
1655199080000|2022-06-14 09:31:20|22420.7|22330.7|22449.7|22359.7|22450.5|22360.5|22418.9|22328.9|37
1655199090000|2022-06-14 09:31:30|22445.2|22355.2|22435.8|22345.8|22450.4|22360.4|22430.1|22340.1|36
1655199100000|2022-06-14 09:31:40|22439.6|22349.6|22412.7|22322.7|22439.6|22349.6|22412.7|22322.7|35
1655199110000|2022-06-14 09:31:50|22414.5|22324.5|22402.8|22312.8|22414.7|22324.7|22402.8|22312.8|37
1655199120000|2022-06-14 09:32:00|22402.9|22312.9|22422.8|22332.8|22424.4|22334.4|22401.8|22311.8|39
1655199130000|2022-06-14 09:32:10|22423|22333|22447.4|22357.4|22447.8|22357.8|22422|22332|37
1655199140000|2022-06-14 09:32:20|22445.8|22355.8|22437.1|22347.1|22457.7|22367.7|22435.7|22345.7|40
1655199150000|2022-06-14 09:32:30|22439.8|22349.8|22463.5|22373.5|22464.2|22374.2|22439.8|22349.8|38
1655199160000|2022-06-14 09:32:40|22461.7|22371.7|22493.6|22403.6|22493.6|22403.6|22461.7|22371.7|39
1655199170000|2022-06-14 09:32:50|22494|22404|22499.2|22409.2|22502.1|22412.1|22492.8|22402.8|32
1655199180000|2022-06-14 09:33:00|22499.8|22409.8|22524.1|22434.1|22524.1|22434.1|22487.3|22397.3|39
1655199190000|2022-06-14 09:33:10|22524.8|22434.8|22510.9|22420.9|22535.9|22445.9|22509.3|22419.3|39
1655199200000|2022-06-14 09:33:20|22511.8|22421.8|22509.5|22419.5|22533.7|22443.7|22509.5|22419.5|35
1655199210000|2022-06-14 09:33:30|22509.1|22419.1|22498.9|22408.9|22509.5|22419.5|22496.4|22406.4|34
1655199220000|2022-06-14 09:33:40|22499.1|22409.1|22468.8|22378.8|22500.4|22410.4|22468.8|22378.8|35
1655199230000|2022-06-14 09:33:50|22465.8|22375.8|22479|22389|22479|22389|22465.8|22375.8|37
1655199240000|2022-06-14 09:34:00|22478.8|22388.8|22473|22383|22482.9|22392.9|22472.6|22382.6|36
1655199250000|2022-06-14 09:34:10|22472.6|22382.6|22486.8|22396.8|22495.8|22405.8|22466.1|22376.1|39
1655199260000|2022-06-14 09:34:20|22488.9|22398.9|22486.1|22396.1|22490.9|22400.9|22484.5|22394.5|37
1655199270000|2022-06-14 09:34:30|22486.4|22396.4|22485.2|22395.2|22495.2|22405.2|22480.7|22390.7|38
1655199280000|2022-06-14 09:34:40|22482.2|22392.2|22464.3|22374.3|22483.8|22393.8|22458.3|22368.3|35
1655199290000|2022-06-14 09:34:50|22458.7|22368.7|22453.3|22363.3|22462|22372|22451.3|22361.3|38
1655199300000|2022-06-14 09:35:00|22456.8|22366.8|22462.8|22372.8|22464|22374|22444.7|22354.7|38
1655199310000|2022-06-14 09:35:10|22462.2|22372.2|22484|22394|22485.9|22395.9|22459|22369|39
1655199320000|2022-06-14 09:35:20|22484.2|22394.2|22491.5|22401.5|22492|22402|22478.7|22388.7|37
1655199330000|2022-06-14 09:35:30|22493|22403|22500.9|22410.9|22504.8|22414.8|22493|22403|31
1655199340000|2022-06-14 09:35:40|22500.5|22410.5|22504.1|22414.1|22507.6|22417.6|22499.4|22409.4|34
1655199350000|2022-06-14 09:35:50|22505.1|22415.1|22526.4|22436.4|22528.1|22438.1|22502.4|22412.4|36
1655199360000|2022-06-14 09:36:00|22526.6|22436.6|22524.7|22434.7|22526.6|22436.6|22510.2|22420.2|40
1655199370000|2022-06-14 09:36:10|22524.5|22434.5|22516.3|22426.3|22524.8|22434.8|22515.2|22425.2|39
1655199380000|2022-06-14 09:36:20|22517.4|22427.4|22520.5|22430.5|22520.5|22430.5|22506|22416|38
1655199390000|2022-06-14 09:36:30|22521.9|22431.9|22510.8|22420.8|22521.9|22431.9|22510.8|22420.8|38
1655199400000|2022-06-14 09:36:40|22508.9|22418.9|22511.9|22421.9|22518|22428|22507.4|22417.4|37
1655199410000|2022-06-14 09:36:50|22509.6|22419.6|22517.7|22427.7|22520.6|22430.6|22504.3|22414.3|33
1655199420000|2022-06-14 09:37:00|22518|22428|22530.8|22440.8|22532.6|22442.6|22515.6|22425.6|36
1655199430000|2022-06-14 09:37:10|22531.9|22441.9|22528|22438|22532|22442|22525.2|22435.2|39
1655199440000|2022-06-14 09:37:20|22531.4|22441.4|22520.8|22430.8|22531.4|22441.4|22519.5|22429.5|36
1655199450000|2022-06-14 09:37:30|22520.2|22430.2|22518.6|22428.6|22527.5|22437.5|22516.7|22426.7|39
1655199460000|2022-06-14 09:37:40|22518.5|22428.5|22514.6|22424.6|22522|22432|22510.2|22420.2|39
1655199470000|2022-06-14 09:37:50|22517.9|22427.9|22513.3|22423.3|22519.3|22429.3|22509.4|22419.4|36
1655199480000|2022-06-14 09:38:00|22513.1|22423.1|22524.8|22434.8|22526.9|22436.9|22512.9|22422.9|31
1655199490000|2022-06-14 09:38:10|22522.5|22432.5|22501.4|22411.4|22523.9|22433.9|22501.4|22411.4|37
1655199500000|2022-06-14 09:38:20|22502.6|22412.6|22495.6|22405.6|22502.6|22412.6|22486.7|22396.7|30
1655199510000|2022-06-14 09:38:30|22470.6|22380.6|22455.1|22365.1|22476.8|22386.8|22453.4|22363.4|32
1655199520000|2022-06-14 09:38:40|22453.4|22363.4|22459.7|22369.7|22462|22372|22451.2|22361.2|37
1655199530000|2022-06-14 09:38:50|22459.5|22369.5|22442.5|22352.5|22459.7|22369.7|22439.5|22349.5|36
1655199540000|2022-06-14 09:39:00|22446.4|22356.4|22446.3|22356.3|22447.7|22357.7|22440.9|22350.9|35
1655199550000|2022-06-14 09:39:10|22444|22354|22445|22355|22446.8|22356.8|22443.5|22353.5|34
1655199560000|2022-06-14 09:39:20|22445.1|22355.1|22448.5|22358.5|22449.7|22359.7|22443.5|22353.5|33
1655199570000|2022-06-14 09:39:30|22448.1|22358.1|22480.1|22390.1|22480.1|22390.1|22447.9|22357.9|36
1655199580000|2022-06-14 09:39:40|22480.2|22390.2|22486.7|22396.7|22486.8|22396.8|22479.7|22389.7|33
1655199590000|2022-06-14 09:39:50|22486.5|22396.5|22472.8|22382.8|22486.5|22396.5|22471|22381|37
1655199600000|2022-06-14 09:40:00|22472|22382|22504|22414|22504.4|22414.4|22465.7|22375.7|38
1655199610000|2022-06-14 09:40:10|22503.8|22413.8|22510.7|22420.7|22512.6|22422.6|22499.4|22409.4|36
1655199620000|2022-06-14 09:40:20|22509.9|22419.9|22469.5|22379.5|22510.5|22420.5|22469.5|22379.5|37
1655199630000|2022-06-14 09:40:30|22468.7|22378.7|22460.5|22370.5|22473|22383|22455.6|22365.6|37
1655199640000|2022-06-14 09:40:40|22459.6|22369.6|22467.4|22377.4|22467.4|22377.4|22454.7|22364.7|38
1655199650000|2022-06-14 09:40:50|22468.8|22378.8|22469.6|22379.6|22472.3|22382.3|22465.8|22375.8|37
1655199660000|2022-06-14 09:41:00|22470.4|22380.4|22467.5|22377.5|22472.2|22382.2|22466.8|22376.8|34
1655199670000|2022-06-14 09:41:10|22468.2|22378.2|22476.5|22386.5|22484|22394|22468.2|22378.2|40
1655199680000|2022-06-14 09:41:20|22476.7|22386.7|22468.7|22378.7|22476.8|22386.8|22467.9|22377.9|30
1655199690000|2022-06-14 09:41:30|22469.5|22379.5|22483.3|22393.3|22486.7|22396.7|22469.5|22379.5|37
1655199700000|2022-06-14 09:41:40|22483.4|22393.4|22483.2|22393.2|22484.7|22394.7|22481.9|22391.9|24
1655199710000|2022-06-14 09:41:50|22482.2|22392.2|22489.1|22399.1|22490.7|22400.7|22480.9|22390.9|33
1655199720000|2022-06-14 09:42:00|22489.4|22399.4|22481.4|22391.4|22493|22403|22479.6|22389.6|38
1655199730000|2022-06-14 09:42:10|22481.5|22391.5|22481.4|22391.4|22483.5|22393.5|22477.7|22387.7|34
1655199740000|2022-06-14 09:42:20|22483.4|22393.4|22473|22383|22487.5|22397.5|22469.8|22379.8|30
1655199750000|2022-06-14 09:42:30|22471.7|22381.7|22464.8|22374.8|22471.8|22381.8|22459.7|22369.7|34
1655199760000|2022-06-14 09:42:40|22467.3|22377.3|22462.7|22372.7|22467.3|22377.3|22450.6|22360.6|31
1655199770000|2022-06-14 09:42:50|22464|22374|22465.4|22375.4|22470|22380|22463.4|22373.4|33
1655199780000|2022-06-14 09:43:00|22465.1|22375.1|22476.7|22386.7|22480|22390|22465|22375|37
1655199790000|2022-06-14 09:43:10|22477.2|22387.2|22466|22376|22480.8|22390.8|22463.8|22373.8|38
1655199800000|2022-06-14 09:43:20|22465.9|22375.9|22456|22366|22467.6|22377.6|22452.4|22362.4|38
1655199810000|2022-06-14 09:43:30|22455.9|22365.9|22452.2|22362.2|22458.5|22368.5|22450.8|22360.8|26
1655199820000|2022-06-14 09:43:40|22451.5|22361.5|22454.9|22364.9|22456.5|22366.5|22450.2|22360.2|33
1655199830000|2022-06-14 09:43:50|22452.3|22362.3|22448.3|22358.3|22457|22367|22448.3|22358.3|36
1655199840000|2022-06-14 09:44:00|22451.1|22361.1|22451.4|22361.4|22455.4|22365.4|22448.3|22358.3|31
1655199850000|2022-06-14 09:44:10|22451.3|22361.3|22416.8|22326.8|22451.3|22361.3|22414.4|22324.4|37
1655199860000|2022-06-14 09:44:20|22419.5|22329.5|22423|22333|22423.2|22333.2|22416.5|22326.5|33
1655199870000|2022-06-14 09:44:30|22421.5|22331.5|22410.1|22320.1|22423|22333|22403.8|22313.8|33
1655199880000|2022-06-14 09:44:40|22409.3|22319.3|22422.6|22332.6|22423.8|22333.8|22409.3|22319.3|35
1655199890000|2022-06-14 09:44:50|22418.1|22328.1|22428.9|22338.9|22428.9|22338.9|22409.1|22319.1|39
1655199900000|2022-06-14 09:45:00|22426.2|22336.2|22433.3|22343.3|22434.6|22344.6|22414.4|22324.4|37
1655199910000|2022-06-14 09:45:10|22434.3|22344.3|22443.5|22353.5|22456.8|22366.8|22433.5|22343.5|34
1655199920000|2022-06-14 09:45:20|22445.1|22355.1|22439|22349|22450.7|22360.7|22425.2|22335.2|40
1655199930000|2022-06-14 09:45:30|22437.6|22347.6|22424.8|22334.8|22453.7|22363.7|22424.8|22334.8|38
1655199940000|2022-06-14 09:45:40|22424.1|22334.1|22417|22327|22431.6|22341.6|22411.6|22321.6|36
1655199950000|2022-06-14 09:45:50|22414.9|22324.9|22411.9|22321.9|22418.1|22328.1|22408.6|22318.6|39
1655199960000|2022-06-14 09:46:00|22413.6|22323.6|22387.7|22297.7|22413.6|22323.6|22387.7|22297.7|33
1655199970000|2022-06-14 09:46:10|22391.6|22301.6|22401.3|22311.3|22405.3|22315.3|22386.1|22296.1|35
1655199980000|2022-06-14 09:46:20|22401.6|22311.6|22397.4|22307.4|22401.6|22311.6|22395.2|22305.2|32
1655199990000|2022-06-14 09:46:30|22397.5|22307.5|22377.2|22287.2|22405.8|22315.8|22377.1|22287.1|26
1655200000000|2022-06-14 09:46:40|22374.2|22284.2|22348.8|22258.8|22375.9|22285.9|22348.2|22258.2|39
1655200010000|2022-06-14 09:46:50|22349.3|22259.3|22357.1|22267.1|22365.2|22275.2|22344.2|22254.2|37
1655200020000|2022-06-14 09:47:00|22357.3|22267.3|22387.8|22297.8|22396|22306|22354.5|22264.5|38
1655200030000|2022-06-14 09:47:10|22385.5|22295.5|22365.4|22275.4|22389.9|22299.9|22352.5|22262.5|36
1655200040000|2022-06-14 09:47:20|22364|22274|22367.3|22277.3|22369.8|22279.8|22355.2|22265.2|37
1655200050000|2022-06-14 09:47:30|22368.3|22278.3|22374.4|22284.4|22374.4|22284.4|22364.6|22274.6|38
1655200060000|2022-06-14 09:47:40|22373.1|22283.1|22402.2|22312.2|22402.2|22312.2|22372.6|22282.6|37
1655200070000|2022-06-14 09:47:50|22404.6|22314.6|22401.1|22311.1|22416.8|22326.8|22388.2|22298.2|39
1655200080000|2022-06-14 09:48:00|22399.8|22309.8|22396.8|22306.8|22411.8|22321.8|22396.8|22306.8|33
1655200090000|2022-06-14 09:48:10|22396.4|22306.4|22397.3|22307.3|22405.8|22315.8|22395.9|22305.9|38
1655200100000|2022-06-14 09:48:20|22399.7|22309.7|22387|22297|22401.8|22311.8|22384.7|22294.7|37
1655200110000|2022-06-14 09:48:30|22387.1|22297.1|22382.6|22292.6|22391|22301|22378.7|22288.7|36
1655200120000|2022-06-14 09:48:40|22380|22290|22379.8|22289.8|22382|22292|22376.5|22286.5|31
1655200130000|2022-06-14 09:48:50|22376.8|22286.8|22377.3|22287.3|22384.2|22294.2|22367.3|22277.3|40
1655200140000|2022-06-14 09:49:00|22377.8|22287.8|22381.8|22291.8|22382.7|22292.7|22377.8|22287.8|30
1655200150000|2022-06-14 09:49:10|22379.2|22289.2|22400.1|22310.1|22400.1|22310.1|22379.1|22289.1|34
1655200160000|2022-06-14 09:49:20|22400.9|22310.9|22382.1|22292.1|22404.5|22314.5|22382.1|22292.1|37
1655200170000|2022-06-14 09:49:30|22380.9|22290.9|22401.4|22311.4|22404.2|22314.2|22378.7|22288.7|35
1655200180000|2022-06-14 09:49:40|22401.7|22311.7|22415.4|22325.4|22415.4|22325.4|22401.7|22311.7|32
1655200190000|2022-06-14 09:49:50|22416.1|22326.1|22416.6|22326.6|22436|22346|22416|22326|37
1655200200000|2022-06-14 09:50:00|22413.9|22323.9|22424.4|22334.4|22425|22335|22411.8|22321.8|38
1655200210000|2022-06-14 09:50:10|22424.7|22334.7|22443.8|22353.8|22443.8|22353.8|22414.7|22324.7|40
1655200220000|2022-06-14 09:50:20|22444.3|22354.3|22447.5|22357.5|22450.4|22360.4|22440.2|22350.2|38
1655200230000|2022-06-14 09:50:30|22447.8|22357.8|22449.1|22359.1|22455.4|22365.4|22446.7|22356.7|35
1655200240000|2022-06-14 09:50:40|22445.4|22355.4|22451.1|22361.1|22454.8|22364.8|22445.4|22355.4|36
1655200250000|2022-06-14 09:50:50|22444.4|22354.4|22451.4|22361.4|22451.4|22361.4|22435.2|22345.2|37
1655200260000|2022-06-14 09:51:00|22452|22362|22466.3|22376.3|22466.3|22376.3|22451.3|22361.3|36
1655200270000|2022-06-14 09:51:10|22463|22373|22465.8|22375.8|22465.8|22375.8|22456.7|22366.7|38
1655200280000|2022-06-14 09:51:20|22466|22376|22463.3|22373.3|22469.6|22379.6|22463.3|22373.3|34
1655200290000|2022-06-14 09:51:30|22463.2|22373.2|22458.8|22368.8|22467|22377|22454.4|22364.4|27
1655200300000|2022-06-14 09:51:40|22461|22371|22472.5|22382.5|22472.5|22382.5|22460|22370|37
1655200310000|2022-06-14 09:51:50|22473.2|22383.2|22456.8|22366.8|22478.6|22388.6|22455.3|22365.3|32
1655200320000|2022-06-14 09:52:00|22457.1|22367.1|22469.2|22379.2|22469.2|22379.2|22452.3|22362.3|37
1655200330000|2022-06-14 09:52:10|22476.8|22386.8|22476.7|22386.7|22478.3|22388.3|22463.3|22373.3|37
1655200340000|2022-06-14 09:52:20|22474.9|22384.9|22475.1|22385.1|22481.1|22391.1|22472.3|22382.3|39
1655200350000|2022-06-14 09:52:30|22475.5|22385.5|22456.4|22366.4|22475.8|22385.8|22456.4|22366.4|35
1655200360000|2022-06-14 09:52:40|22454.6|22364.6|22470.4|22380.4|22470.4|22380.4|22453.9|22363.9|36
1655200370000|2022-06-14 09:52:50|22469.7|22379.7|22468|22378|22478.4|22388.4|22458|22368|40
1655200380000|2022-06-14 09:53:00|22464.3|22374.3|22439.7|22349.7|22466|22376|22438.3|22348.3|39
1655200390000|2022-06-14 09:53:10|22439.6|22349.6|22430.1|22340.1|22439.7|22349.7|22429.9|22339.9|35
1655200400000|2022-06-14 09:53:20|22428.4|22338.4|22431.9|22341.9|22434.6|22344.6|22428.4|22338.4|38
1655200410000|2022-06-14 09:53:30|22433.1|22343.1|22428.7|22338.7|22433.2|22343.2|22428.7|22338.7|36
1655200420000|2022-06-14 09:53:40|22428.3|22338.3|22412.8|22322.8|22428.3|22338.3|22409.7|22319.7|36
1655200430000|2022-06-14 09:53:50|22412.7|22322.7|22418.3|22328.3|22418.8|22328.8|22409.7|22319.7|35
1655200440000|2022-06-14 09:54:00|22417.1|22327.1|22378.1|22288.1|22417.4|22327.4|22372.8|22282.8|38
1655200450000|2022-06-14 09:54:10|22381.9|22291.9|22398.3|22308.3|22399.9|22309.9|22380.2|22290.2|36
1655200460000|2022-06-14 09:54:20|22399.5|22309.5|22393.7|22303.7|22402.7|22312.7|22393.7|22303.7|33
1655200470000|2022-06-14 09:54:30|22390.7|22300.7|22374.2|22284.2|22390.7|22300.7|22374.2|22284.2|34
1655200480000|2022-06-14 09:54:40|22373.9|22283.9|22369.7|22279.7|22379.1|22289.1|22366.8|22276.8|34
1655200490000|2022-06-14 09:54:50|22365.4|22275.4|22379.4|22289.4|22380.5|22290.5|22355.3|22265.3|38
1655200500000|2022-06-14 09:55:00|22379.2|22289.2|22357|22267|22379.6|22289.6|22357|22267|36
1655200510000|2022-06-14 09:55:10|22356.3|22266.3|22348.1|22258.1|22356.3|22266.3|22337|22247|37
1655200520000|2022-06-14 09:55:20|22345.7|22255.7|22353.7|22263.7|22354.8|22264.8|22343.5|22253.5|35
1655200530000|2022-06-14 09:55:30|22358.4|22268.4|22344.7|22254.7|22365.7|22275.7|22344.7|22254.7|39
1655200540000|2022-06-14 09:55:40|22344|22254|22352.4|22262.4|22353.2|22263.2|22341.8|22251.8|36
1655200550000|2022-06-14 09:55:50|22351.3|22261.3|22352|22262|22354.7|22264.7|22344.7|22254.7|36
1655200560000|2022-06-14 09:56:00|22351|22261|22358.9|22268.9|22358.9|22268.9|22347.9|22257.9|38
1655200570000|2022-06-14 09:56:10|22358.4|22268.4|22371.5|22281.5|22371.5|22281.5|22358.4|22268.4|39
1655200580000|2022-06-14 09:56:20|22371.3|22281.3|22365.9|22275.9|22376.3|22286.3|22365.3|22275.3|36
1655200590000|2022-06-14 09:56:30|22365.4|22275.4|22327.7|22237.7|22366.2|22276.2|22321.8|22231.8|37
1655200600000|2022-06-14 09:56:40|22329.4|22239.4|22319.4|22229.4|22332.2|22242.2|22316.6|22226.6|40
1655200610000|2022-06-14 09:56:50|22318.1|22228.1|22341.5|22251.5|22341.5|22251.5|22317.4|22227.4|37
1655200620000|2022-06-14 09:57:00|22338.9|22248.9|22352.5|22262.5|22353.5|22263.5|22333.7|22243.7|36
1655200630000|2022-06-14 09:57:10|22353|22263|22326.3|22236.3|22355|22265|22324.9|22234.9|40
1655200640000|2022-06-14 09:57:20|22326.8|22236.8|22320.6|22230.6|22330|22240|22314.3|22224.3|35
1655200650000|2022-06-14 09:57:30|22320.3|22230.3|22311.3|22221.3|22324.4|22234.4|22309.1|22219.1|30
1655200660000|2022-06-14 09:57:40|22311.9|22221.9|22315|22225|22315|22225|22309.5|22219.5|32
1655200670000|2022-06-14 09:57:50|22312.5|22222.5|22312.1|22222.1|22316.9|22226.9|22310.1|22220.1|38
1655200680000|2022-06-14 09:58:00|22311.1|22221.1|22311.3|22221.3|22312.6|22222.6|22308.1|22218.1|28
1655200690000|2022-06-14 09:58:10|22310.6|22220.6|22312.4|22222.4|22318.9|22228.9|22310.3|22220.3|35
1655200700000|2022-06-14 09:58:20|22311.3|22221.3|22324.2|22234.2|22324.2|22234.2|22309.9|22219.9|36
1655200710000|2022-06-14 09:58:30|22327|22237|22336|22246|22339.2|22249.2|22325.1|22235.1|31
1655200720000|2022-06-14 09:58:40|22335.4|22245.4|22332.3|22242.3|22336|22246|22322.5|22232.5|32
1655200730000|2022-06-14 09:58:50|22332|22242|22341|22251|22341.3|22251.3|22330.4|22240.4|29
1655200740000|2022-06-14 09:59:00|22341.7|22251.7|22341.9|22251.9|22353.9|22263.9|22340.3|22250.3|33
1655200750000|2022-06-14 09:59:10|22340.9|22250.9|22327.1|22237.1|22345.6|22255.6|22327.1|22237.1|32
1655200760000|2022-06-14 09:59:20|22325.6|22235.6|22349.6|22259.6|22349.6|22259.6|22325.6|22235.6|35
1655200770000|2022-06-14 09:59:30|22346.6|22256.6|22329.6|22239.6|22346.9|22256.9|22329.6|22239.6|37
1655200780000|2022-06-14 09:59:40|22329.5|22239.5|22309.5|22219.5|22329.5|22239.5|22308.1|22218.1|37
1655200790000|2022-06-14 09:59:50|22308.7|22218.7|22308.3|22218.3|22314|22224|22300.2|22210.2|34
1655200800000|2022-06-14 10:00:00|22304.2|22214.2|22308.1|22218.1|22328.5|22238.5|22302.8|22212.8|38
1655200810000|2022-06-14 10:00:10|22307|22217|22322.5|22232.5|22323.2|22233.2|22296.6|22206.6|36
1655200820000|2022-06-14 10:00:20|22321.4|22231.4|22303.8|22213.8|22322.1|22232.1|22299.9|22209.9|39
1655200830000|2022-06-14 10:00:30|22302|22212|22299.9|22209.9|22303|22213|22295.1|22205.1|37
1655200840000|2022-06-14 10:00:40|22298.4|22208.4|22313.3|22223.3|22321.5|22231.5|22296.7|22206.7|38
1655200850000|2022-06-14 10:00:50|22312|22222|22316.7|22226.7|22316.7|22226.7|22311.6|22221.6|32
1655200860000|2022-06-14 10:01:00|22315.1|22225.1|22327.8|22237.8|22328.3|22238.3|22308|22218|37
1655200870000|2022-06-14 10:01:10|22328.7|22238.7|22328.9|22238.9|22332.6|22242.6|22327.5|22237.5|35
1655200880000|2022-06-14 10:01:20|22330|22240|22307.1|22217.1|22330|22240|22304.8|22214.8|38
1655200890000|2022-06-14 10:01:30|22305.7|22215.7|22299.6|22209.6|22307.1|22217.1|22297.2|22207.2|33
1655200900000|2022-06-14 10:01:40|22300.8|22210.8|22302.2|22212.2|22302.9|22212.9|22295.2|22205.2|32
1655200910000|2022-06-14 10:01:50|22302.3|22212.3|22332.9|22242.9|22340.3|22250.3|22295.9|22205.9|37
1655200920000|2022-06-14 10:02:00|22331.4|22241.4|22334.2|22244.2|22337.1|22247.1|22328.4|22238.4|38
1655200930000|2022-06-14 10:02:10|22336.7|22246.7|22346.4|22256.4|22346.4|22256.4|22333.8|22243.8|39
1655200940000|2022-06-14 10:02:20|22343|22253|22341.2|22251.2|22348.8|22258.8|22337.5|22247.5|36
1655200950000|2022-06-14 10:02:30|22344.5|22254.5|22344.4|22254.4|22346.9|22256.9|22342.4|22252.4|33
1655200960000|2022-06-14 10:02:40|22345.8|22255.8|22344.4|22254.4|22346.5|22256.5|22343.1|22253.1|32
1655200970000|2022-06-14 10:02:50|22344.5|22254.5|22343.6|22253.6|22345.8|22255.8|22342.9|22252.9|17
1655200980000|2022-06-14 10:03:00|22343.7|22253.7|22332.8|22242.8|22345.9|22255.9|22332.8|22242.8|30
1655200990000|2022-06-14 10:03:10|22326.2|22236.2|22301.4|22211.4|22335.6|22245.6|22299.7|22209.7|38
1655201000000|2022-06-14 10:03:20|22302|22212|22295.9|22205.9|22307.5|22217.5|22294.9|22204.9|36
1655201010000|2022-06-14 10:03:30|22297.8|22207.8|22296.1|22206.1|22304.5|22214.5|22294.5|22204.5|37
1655201020000|2022-06-14 10:03:40|22295.5|22205.5|22290.6|22200.6|22299.2|22209.2|22290.6|22200.6|35
1655201030000|2022-06-14 10:03:50|22291.3|22201.3|22287.8|22197.8|22294.7|22204.7|22287.2|22197.2|28
1655201040000|2022-06-14 10:04:00|22288.7|22198.7|22288.4|22198.4|22289.5|22199.5|22285.8|22195.8|31
1655201050000|2022-06-14 10:04:10|22288|22198|22292.4|22202.4|22292.4|22202.4|22287.5|22197.5|34
1655201060000|2022-06-14 10:04:20|22292.5|22202.5|22309.9|22219.9|22309.9|22219.9|22292|22202|34
1655201070000|2022-06-14 10:04:30|22307.9|22217.9|22297.7|22207.7|22315|22225|22297.7|22207.7|36
1655201080000|2022-06-14 10:04:40|22300.1|22210.1|22287|22197|22300.1|22210.1|22287|22197|31
1655201090000|2022-06-14 10:04:50|22286.5|22196.5|22275.6|22185.6|22288.3|22198.3|22272.2|22182.2|35
1655201100000|2022-06-14 10:05:00|22274.5|22184.5|22284|22194|22288.7|22198.7|22272.7|22182.7|30
1655201110000|2022-06-14 10:05:10|22282.1|22192.1|22278.1|22188.1|22285.1|22195.1|22272.9|22182.9|38
1655201120000|2022-06-14 10:05:20|22277.8|22187.8|22270.4|22180.4|22280.6|22190.6|22270.4|22180.4|37
1655201130000|2022-06-14 10:05:30|22275.8|22185.8|22273.3|22183.3|22277.3|22187.3|22269.6|22179.6|38
1655201140000|2022-06-14 10:05:40|22274.1|22184.1|22267.7|22177.7|22276.2|22186.2|22261.8|22171.8|34
1655201150000|2022-06-14 10:05:50|22268.2|22178.2|22270|22180|22272.9|22182.9|22265.6|22175.6|36
1655201160000|2022-06-14 10:06:00|22271.3|22181.3|22280.3|22190.3|22302|22212|22270|22180|39
1655201170000|2022-06-14 10:06:10|22276.8|22186.8|22298.5|22208.5|22298.5|22208.5|22274.8|22184.8|36
1655201180000|2022-06-14 10:06:20|22301|22211|22303.8|22213.8|22319.5|22229.5|22301|22211|38
1655201190000|2022-06-14 10:06:30|22303.4|22213.4|22291.5|22201.5|22305.2|22215.2|22290.2|22200.2|37
1655201200000|2022-06-14 10:06:40|22291.4|22201.4|22299.3|22209.3|22303.4|22213.4|22291.2|22201.2|36
1655201210000|2022-06-14 10:06:50|22299.4|22209.4|22320.7|22230.7|22323.7|22233.7|22298.4|22208.4|35
1655201220000|2022-06-14 10:07:00|22320.1|22230.1|22312.1|22222.1|22323.7|22233.7|22310.6|22220.6|40
1655201230000|2022-06-14 10:07:10|22312|22222|22320.1|22230.1|22324.9|22234.9|22310.9|22220.9|32
1655201240000|2022-06-14 10:07:20|22324.7|22234.7|22329.6|22239.6|22330.8|22240.8|22321.1|22231.1|34
1655201250000|2022-06-14 10:07:30|22329.3|22239.3|22308.5|22218.5|22329.8|22239.8|22308.5|22218.5|39
1655201260000|2022-06-14 10:07:40|22308.1|22218.1|22312.8|22222.8|22312.8|22222.8|22305|22215|36
1655201270000|2022-06-14 10:07:50|22316|22226|22306.6|22216.6|22323.1|22233.1|22304.9|22214.9|35
1655201280000|2022-06-14 10:08:00|22306.4|22216.4|22323.7|22233.7|22324.4|22234.4|22305.5|22215.5|36
1655201290000|2022-06-14 10:08:10|22322.7|22232.7|22329.8|22239.8|22329.8|22239.8|22319.6|22229.6|34
1655201300000|2022-06-14 10:08:20|22331.1|22241.1|22332.7|22242.7|22335.6|22245.6|22327.4|22237.4|38
1655201310000|2022-06-14 10:08:30|22330.4|22240.4|22328.4|22238.4|22335.2|22245.2|22328.2|22238.2|31
1655201320000|2022-06-14 10:08:40|22328.3|22238.3|22325.1|22235.1|22330.7|22240.7|22319.9|22229.9|35
1655201330000|2022-06-14 10:08:50|22323.2|22233.2|22321.8|22231.8|22327.7|22237.7|22315.1|22225.1|39
1655201340000|2022-06-14 10:09:00|22321|22231|22342.3|22252.3|22342.3|22252.3|22319.7|22229.7|37
1655201350000|2022-06-14 10:09:10|22343.3|22253.3|22341.4|22251.4|22346.5|22256.5|22332.9|22242.9|31
1655201360000|2022-06-14 10:09:20|22341.9|22251.9|22339.3|22249.3|22343.7|22253.7|22337.1|22247.1|36
1655201370000|2022-06-14 10:09:30|22340.2|22250.2|22336.9|22246.9|22340.2|22250.2|22333.3|22243.3|34
1655201380000|2022-06-14 10:09:40|22340.5|22250.5|22341.3|22251.3|22342.4|22252.4|22334.9|22244.9|33
1655201390000|2022-06-14 10:09:50|22341.4|22251.4|22356.9|22266.9|22356.9|22266.9|22340|22250|34
1655201400000|2022-06-14 10:10:00|22356.1|22266.1|22356.7|22266.7|22365.4|22275.4|22356.1|22266.1|39
1655201410000|2022-06-14 10:10:10|22357.3|22267.3|22344.9|22254.9|22357.6|22267.6|22344.7|22254.7|35
1655201420000|2022-06-14 10:10:20|22346.1|22256.1|22356.2|22266.2|22358.5|22268.5|22346.1|22256.1|34
1655201430000|2022-06-14 10:10:30|22356.3|22266.3|22350|22260|22356.8|22266.8|22346.4|22256.4|32
1655201440000|2022-06-14 10:10:40|22349.8|22259.8|22346.5|22256.5|22355.3|22265.3|22346.5|22256.5|38
1655201450000|2022-06-14 10:10:50|22346|22256|22349.3|22259.3|22354.5|22264.5|22344.9|22254.9|29
1655201460000|2022-06-14 10:11:00|22348.9|22258.9|22366.5|22276.5|22368.5|22278.5|22347.1|22257.1|35
1655201470000|2022-06-14 10:11:10|22368|22278|22381.1|22291.1|22381.5|22291.5|22368|22278|38
1655201480000|2022-06-14 10:11:20|22381.8|22291.8|22383|22293|22384.3|22294.3|22379.5|22289.5|36
1655201490000|2022-06-14 10:11:30|22386.8|22296.8|22383.5|22293.5|22386.8|22296.8|22379.8|22289.8|33
1655201500000|2022-06-14 10:11:40|22383.7|22293.7|22373.2|22283.2|22383.8|22293.8|22373.2|22283.2|33
1655201510000|2022-06-14 10:11:50|22374.9|22284.9|22384.8|22294.8|22384.8|22294.8|22373.8|22283.8|33
1655201520000|2022-06-14 10:12:00|22385.6|22295.6|22385.9|22295.9|22387|22297|22384.1|22294.1|36
1655201530000|2022-06-14 10:12:10|22385|22295|22372.4|22282.4|22386.6|22296.6|22371.8|22281.8|33
1655201540000|2022-06-14 10:12:20|22372|22282|22358.3|22268.3|22372|22282|22354.2|22264.2|36
1655201550000|2022-06-14 10:12:30|22356.9|22266.9|22362.1|22272.1|22365|22275|22356.6|22266.6|38
1655201560000|2022-06-14 10:12:40|22362|22272|22371|22281|22372.8|22282.8|22359.7|22269.7|35
1655201570000|2022-06-14 10:12:50|22372.2|22282.2|22385.9|22295.9|22386.3|22296.3|22372.2|22282.2|36
1655201580000|2022-06-14 10:13:00|22386|22296|22402.3|22312.3|22403.6|22313.6|22384.2|22294.2|36
1655201590000|2022-06-14 10:13:10|22402.8|22312.8|22399.4|22309.4|22402.8|22312.8|22388.1|22298.1|37
1655201600000|2022-06-14 10:13:20|22399.3|22309.3|22399.4|22309.4|22403.8|22313.8|22398.1|22308.1|36
1655201610000|2022-06-14 10:13:30|22399.5|22309.5|22394.7|22304.7|22401.6|22311.6|22390|22300|35
1655201620000|2022-06-14 10:13:40|22394.2|22304.2|22399.2|22309.2|22406.4|22316.4|22393.9|22303.9|37
1655201630000|2022-06-14 10:13:50|22402.9|22312.9|22377.6|22287.6|22403.3|22313.3|22377.6|22287.6|36
1655201640000|2022-06-14 10:14:00|22379.4|22289.4|22370.3|22280.3|22383.2|22293.2|22367.7|22277.7|34
1655201650000|2022-06-14 10:14:10|22371.5|22281.5|22359.4|22269.4|22371.5|22281.5|22358.3|22268.3|32
1655201660000|2022-06-14 10:14:20|22361.3|22271.3|22353.3|22263.3|22362.1|22272.1|22353.3|22263.3|35
1655201670000|2022-06-14 10:14:30|22357|22267|22352.9|22262.9|22357.5|22267.5|22351.1|22261.1|31
1655201680000|2022-06-14 10:14:40|22352|22262|22354.3|22264.3|22355.6|22265.6|22350.8|22260.8|30
1655201690000|2022-06-14 10:14:50|22354.5|22264.5|22351.9|22261.9|22354.5|22264.5|22349.7|22259.7|35
1655201700000|2022-06-14 10:15:00|22352.3|22262.3|22366.3|22276.3|22371.7|22281.7|22349.7|22259.7|37
1655201710000|2022-06-14 10:15:10|22366.9|22276.9|22348.2|22258.2|22370.2|22280.2|22345.4|22255.4|39
1655201720000|2022-06-14 10:15:20|22338.3|22248.3|22319.9|22229.9|22338.3|22248.3|22314.8|22224.8|39
1655201730000|2022-06-14 10:15:30|22320.2|22230.2|22306.8|22216.8|22320.2|22230.2|22306.8|22216.8|39
1655201740000|2022-06-14 10:15:40|22306|22216|22318.6|22228.6|22323|22233|22305.7|22215.7|38
1655201750000|2022-06-14 10:15:50|22317.9|22227.9|22310.8|22220.8|22319.5|22229.5|22309.8|22219.8|36
1655201760000|2022-06-14 10:16:00|22310.9|22220.9|22322.2|22232.2|22322.2|22232.2|22301.1|22211.1|39
1655201770000|2022-06-14 10:16:10|22323.1|22233.1|22305.7|22215.7|22324|22234|22305.2|22215.2|36
1655201780000|2022-06-14 10:16:20|22304.7|22214.7|22304.8|22214.8|22308.4|22218.4|22304.1|22214.1|31
1655201790000|2022-06-14 10:16:30|22299|22209|22287.8|22197.8|22299|22209|22283.5|22193.5|34
1655201800000|2022-06-14 10:16:40|22285.5|22195.5|22282.1|22192.1|22290.1|22200.1|22278.2|22188.2|36
1655201810000|2022-06-14 10:16:50|22277.1|22187.1|22286.9|22196.9|22295.6|22205.6|22277.1|22187.1|35
1655201820000|2022-06-14 10:17:00|22287.3|22197.3|22325.4|22235.4|22325.4|22235.4|22286.5|22196.5|37
1655201830000|2022-06-14 10:17:10|22326|22236|22330.4|22240.4|22330.5|22240.5|22322.1|22232.1|39
1655201840000|2022-06-14 10:17:20|22332.2|22242.2|22347.5|22257.5|22352.4|22262.4|22332.2|22242.2|35
1655201850000|2022-06-14 10:17:30|22348.3|22258.3|22347.4|22257.4|22348.5|22258.5|22338.3|22248.3|38
1655201860000|2022-06-14 10:17:40|22347.6|22257.6|22347.3|22257.3|22351|22261|22339.9|22249.9|36
1655201870000|2022-06-14 10:17:50|22344.8|22254.8|22335.4|22245.4|22344.8|22254.8|22332.7|22242.7|37
1655201880000|2022-06-14 10:18:00|22335.9|22245.9|22381.9|22291.9|22381.9|22291.9|22335.9|22245.9|39
1655201890000|2022-06-14 10:18:10|22384.4|22294.4|22390.8|22300.8|22402.8|22312.8|22384.4|22294.4|37
1655201900000|2022-06-14 10:18:20|22391|22301|22404.8|22314.8|22404.8|22314.8|22386.5|22296.5|36
1655201910000|2022-06-14 10:18:30|22404.2|22314.2|22422.3|22332.3|22422.3|22332.3|22389.2|22299.2|35
1655201920000|2022-06-14 10:18:40|22418.9|22328.9|22422.3|22332.3|22437.3|22347.3|22418.9|22328.9|39
1655201930000|2022-06-14 10:18:50|22423.6|22333.6|22437.2|22347.2|22437.2|22347.2|22423.4|22333.4|37
1655201940000|2022-06-14 10:19:00|22438.8|22348.8|22434.2|22344.2|22446.3|22356.3|22434.2|22344.2|37
1655201950000|2022-06-14 10:19:10|22433.2|22343.2|22441.3|22351.3|22441.3|22351.3|22418.6|22328.6|38
1655201960000|2022-06-14 10:19:20|22441.2|22351.2|22452.1|22362.1|22457.7|22367.7|22441.2|22351.2|38
1655201970000|2022-06-14 10:19:30|22452.2|22362.2|22436.1|22346.1|22454|22364|22433.1|22343.1|36
1655201980000|2022-06-14 10:19:40|22434.4|22344.4|22426|22336|22434.4|22344.4|22424.8|22334.8|33
1655201990000|2022-06-14 10:19:50|22425.9|22335.9|22418.5|22328.5|22427.1|22337.1|22418.5|22328.5|29
1655202000000|2022-06-14 10:20:00|22421.8|22331.8|22444.7|22354.7|22445|22355|22417|22327|36
1655202010000|2022-06-14 10:20:10|22444.3|22354.3|22441.3|22351.3|22444.3|22354.3|22433.3|22343.3|37
1655202020000|2022-06-14 10:20:20|22440.3|22350.3|22450.9|22360.9|22451.3|22361.3|22440.3|22350.3|35
1655202030000|2022-06-14 10:20:30|22451.6|22361.6|22465.1|22375.1|22470.8|22380.8|22451.1|22361.1|34
1655202040000|2022-06-14 10:20:40|22465.5|22375.5|22472.9|22382.9|22475.5|22385.5|22459.1|22369.1|37
1655202050000|2022-06-14 10:20:50|22473.7|22383.7|22469.6|22379.6|22475|22385|22469.1|22379.1|35
1655202060000|2022-06-14 10:21:00|22469.8|22379.8|22475.8|22385.8|22477.2|22387.2|22459.4|22369.4|37
1655202070000|2022-06-14 10:21:10|22477.1|22387.1|22496.8|22406.8|22496.8|22406.8|22476.7|22386.7|39
1655202080000|2022-06-14 10:21:20|22497.9|22407.9|22536.8|22446.8|22565.2|22475.2|22497.9|22407.9|38
1655202090000|2022-06-14 10:21:30|22536.9|22446.9|22527.2|22437.2|22536.9|22446.9|22523|22433|39
1655202100000|2022-06-14 10:21:40|22527|22437|22522.2|22432.2|22531|22441|22519.5|22429.5|37
1655202110000|2022-06-14 10:21:50|22519.1|22429.1|22509.6|22419.6|22519.1|22429.1|22506.8|22416.8|34
1655202120000|2022-06-14 10:22:00|22509.7|22419.7|22475.9|22385.9|22509.7|22419.7|22474.8|22384.8|38
1655202130000|2022-06-14 10:22:10|22476.4|22386.4|22490.2|22400.2|22490.6|22400.6|22475.3|22385.3|38
1655202140000|2022-06-14 10:22:20|22491.6|22401.6|22471.4|22381.4|22491.8|22401.8|22471.4|22381.4|40
1655202150000|2022-06-14 10:22:30|22469.9|22379.9|22475.4|22385.4|22475.5|22385.5|22462.8|22372.8|38
1655202160000|2022-06-14 10:22:40|22476.2|22386.2|22452.8|22362.8|22477.1|22387.1|22452.1|22362.1|33
1655202170000|2022-06-14 10:22:50|22452.3|22362.3|22469.8|22379.8|22469.8|22379.8|22452.3|22362.3|36
1655202180000|2022-06-14 10:23:00|22471.5|22381.5|22450.5|22360.5|22472.4|22382.4|22449.9|22359.9|38
1655202190000|2022-06-14 10:23:10|22450.4|22360.4|22452.1|22362.1|22456.6|22366.6|22450.4|22360.4|34
1655202200000|2022-06-14 10:23:20|22452.2|22362.2|22458.8|22368.8|22461.1|22371.1|22450.8|22360.8|36
1655202210000|2022-06-14 10:23:30|22458.7|22368.7|22456.6|22366.6|22460.8|22370.8|22450|22360|26
1655202220000|2022-06-14 10:23:40|22456.9|22366.9|22451.8|22361.8|22458.7|22368.7|22449|22359|33
1655202230000|2022-06-14 10:23:50|22452|22362|22460.1|22370.1|22463.2|22373.2|22452|22362|36
1655202240000|2022-06-14 10:24:00|22460.5|22370.5|22454.3|22364.3|22469.1|22379.1|22453|22363|37
1655202250000|2022-06-14 10:24:10|22454.2|22364.2|22462.6|22372.6|22466.6|22376.6|22453.4|22363.4|38
1655202260000|2022-06-14 10:24:20|22461.4|22371.4|22451.8|22361.8|22461.4|22371.4|22451.3|22361.3|34
1655202270000|2022-06-14 10:24:30|22452.1|22362.1|22458.6|22368.6|22458.6|22368.6|22451.5|22361.5|33
1655202280000|2022-06-14 10:24:40|22458.7|22368.7|22472.4|22382.4|22476.1|22386.1|22458.2|22368.2|33
1655202290000|2022-06-14 10:24:50|22472|22382|22478.3|22388.3|22478.3|22388.3|22464.2|22374.2|38
1655202300000|2022-06-14 10:25:00|22480.9|22390.9|22504.4|22414.4|22508.7|22418.7|22480.9|22390.9|40
1655202310000|2022-06-14 10:25:10|22501.7|22411.7|22487.6|22397.6|22501.7|22411.7|22487.1|22397.1|32
1655202320000|2022-06-14 10:25:20|22484.9|22394.9|22454.2|22364.2|22484.9|22394.9|22454|22364|40
1655202330000|2022-06-14 10:25:30|22453.7|22363.7|22460.9|22370.9|22460.9|22370.9|22451.4|22361.4|33
1655202340000|2022-06-14 10:25:40|22458.6|22368.6|22461.4|22371.4|22475.3|22385.3|22458.6|22368.6|35
1655202350000|2022-06-14 10:25:50|22461|22371|22459.5|22369.5|22467|22377|22456.7|22366.7|38
1655202360000|2022-06-14 10:26:00|22459.6|22369.6|22447.6|22357.6|22459.6|22369.6|22447.6|22357.6|31
1655202370000|2022-06-14 10:26:10|22446.3|22356.3|22448.3|22358.3|22451.5|22361.5|22445.7|22355.7|30
1655202380000|2022-06-14 10:26:20|22445.8|22355.8|22447.7|22357.7|22450.5|22360.5|22442.1|22352.1|38
1655202390000|2022-06-14 10:26:30|22448.4|22358.4|22458.4|22368.4|22461.2|22371.2|22443.4|22353.4|34
1655202400000|2022-06-14 10:26:40|22460.7|22370.7|22448.2|22358.2|22461|22371|22448.2|22358.2|36
1655202410000|2022-06-14 10:26:50|22447.7|22357.7|22446|22356|22448.9|22358.9|22444.7|22354.7|33
1655202420000|2022-06-14 10:27:00|22442.8|22352.8|22438.3|22348.3|22445.6|22355.6|22434.3|22344.3|34
1655202430000|2022-06-14 10:27:10|22441.9|22351.9|22456|22366|22457.7|22367.7|22441.9|22351.9|32
1655202440000|2022-06-14 10:27:20|22457.1|22367.1|22449.7|22359.7|22457.1|22367.1|22444.1|22354.1|33
1655202450000|2022-06-14 10:27:30|22449.3|22359.3|22462.5|22372.5|22467|22377|22448.3|22358.3|38
1655202460000|2022-06-14 10:27:40|22462.6|22372.6|22467.1|22377.1|22468.2|22378.2|22461.1|22371.1|37
1655202470000|2022-06-14 10:27:50|22467.4|22377.4|22451.7|22361.7|22467.4|22377.4|22451.7|22361.7|31
1655202480000|2022-06-14 10:28:00|22453.8|22363.8|22459.7|22369.7|22459.9|22369.9|22453.5|22363.5|37
1655202490000|2022-06-14 10:28:10|22459.9|22369.9|22485|22395|22487.9|22397.9|22459.4|22369.4|36
1655202500000|2022-06-14 10:28:20|22485.5|22395.5|22475.1|22385.1|22487.3|22397.3|22475.1|22385.1|33
1655202510000|2022-06-14 10:28:30|22474.5|22384.5|22459|22369|22474.5|22384.5|22457.4|22367.4|37
1655202520000|2022-06-14 10:28:40|22457.4|22367.4|22462.1|22372.1|22462.1|22372.1|22457.1|22367.1|31
1655202530000|2022-06-14 10:28:50|22462.4|22372.4|22465.2|22375.2|22465.2|22375.2|22456.2|22366.2|33
1655202540000|2022-06-14 10:29:00|22467.4|22377.4|22481|22391|22483|22393|22467.3|22377.3|35
1655202550000|2022-06-14 10:29:10|22481.3|22391.3|22484.3|22394.3|22487.4|22397.4|22481.3|22391.3|35
1655202560000|2022-06-14 10:29:20|22482.4|22392.4|22491.3|22401.3|22491.7|22401.7|22481.8|22391.8|37
1655202570000|2022-06-14 10:29:30|22492.5|22402.5|22507.9|22417.9|22507.9|22417.9|22492.5|22402.5|36
1655202580000|2022-06-14 10:29:40|22507.4|22417.4|22510.5|22420.5|22510.5|22420.5|22497.9|22407.9|36
1655202590000|2022-06-14 10:29:50|22509.3|22419.3|22516.7|22426.7|22527.6|22437.6|22509.3|22419.3|37
1655202600000|2022-06-14 10:30:00|22517.2|22427.2|22512.1|22422.1|22524.8|22434.8|22510.9|22420.9|36
1655202610000|2022-06-14 10:30:10|22511.3|22421.3|22528.9|22438.9|22534.2|22444.2|22502.9|22412.9|37
1655202620000|2022-06-14 10:30:20|22534.5|22444.5|22545.8|22455.8|22550.8|22460.8|22532.8|22442.8|36
1655202630000|2022-06-14 10:30:30|22546.9|22456.9|22547.9|22457.9|22563.3|22473.3|22538.6|22448.6|39
1655202640000|2022-06-14 10:30:40|22547.1|22457.1|22577.9|22487.9|22589.4|22499.4|22547.1|22457.1|40
1655202650000|2022-06-14 10:30:50|22578.3|22488.3|22565.6|22475.6|22589|22499|22565.6|22475.6|37
1655202660000|2022-06-14 10:31:00|22562.2|22472.2|22552.4|22462.4|22569.7|22479.7|22551.7|22461.7|36
1655202670000|2022-06-14 10:31:10|22549.2|22459.2|22575|22485|22575|22485|22549.2|22459.2|38
1655202680000|2022-06-14 10:31:20|22575.5|22485.5|22604.2|22514.2|22607.3|22517.3|22575.5|22485.5|38
1655202690000|2022-06-14 10:31:30|22604.5|22514.5|22595.8|22505.8|22606.6|22516.6|22583.6|22493.6|38
1655202700000|2022-06-14 10:31:40|22594.9|22504.9|22582.6|22492.6|22598.1|22508.1|22580.7|22490.7|39
1655202710000|2022-06-14 10:31:50|22582.7|22492.7|22591.8|22501.8|22591.8|22501.8|22577.4|22487.4|38
1655202720000|2022-06-14 10:32:00|22591.5|22501.5|22584.5|22494.5|22592.2|22502.2|22578.2|22488.2|35
1655202730000|2022-06-14 10:32:10|22584.8|22494.8|22589|22499|22590|22500|22576.4|22486.4|38
1655202740000|2022-06-14 10:32:20|22588.3|22498.3|22579.7|22489.7|22588.3|22498.3|22577.7|22487.7|37
1655202750000|2022-06-14 10:32:30|22579.3|22489.3|22575.1|22485.1|22582.2|22492.2|22575.1|22485.1|39
1655202760000|2022-06-14 10:32:40|22576.2|22486.2|22561.8|22471.8|22576.2|22486.2|22561.8|22471.8|38
1655202770000|2022-06-14 10:32:50|22563.6|22473.6|22589.2|22499.2|22591.9|22501.9|22561.7|22471.7|38
1655202780000|2022-06-14 10:33:00|22589.4|22499.4|22575.6|22485.6|22595.8|22505.8|22575.6|22485.6|38
1655202790000|2022-06-14 10:33:10|22575.4|22485.4|22569.2|22479.2|22575.4|22485.4|22561.9|22471.9|37
1655202800000|2022-06-14 10:33:20|22569.6|22479.6|22573|22483|22574.5|22484.5|22561.6|22471.6|38
1655202810000|2022-06-14 10:33:30|22572.5|22482.5|22575.8|22485.8|22576.3|22486.3|22562.2|22472.2|38
1655202820000|2022-06-14 10:33:40|22576.2|22486.2|22579.9|22489.9|22579.9|22489.9|22570.8|22480.8|34
1655202830000|2022-06-14 10:33:50|22580|22490|22592.9|22502.9|22592.9|22502.9|22579.9|22489.9|36
1655202840000|2022-06-14 10:34:00|22594.2|22504.2|22629.4|22539.4|22644.9|22554.9|22594.2|22504.2|40
1655202850000|2022-06-14 10:34:10|22632.9|22542.9|22606.3|22516.3|22642.3|22552.3|22605.2|22515.2|40
1655202860000|2022-06-14 10:34:20|22610.8|22520.8|22637.3|22547.3|22637.3|22547.3|22598.3|22508.3|39
1655202870000|2022-06-14 10:34:30|22639.5|22549.5|22612.1|22522.1|22639.5|22549.5|22611.3|22521.3|39
1655202880000|2022-06-14 10:34:40|22612|22522|22616.5|22526.5|22627|22537|22610.4|22520.4|39
1655202890000|2022-06-14 10:34:50|22617.5|22527.5|22632.5|22542.5|22638.6|22548.6|22617.5|22527.5|38
1655202900000|2022-06-14 10:35:00|22634.4|22544.4|22635|22545|22645.6|22555.6|22632|22542|39
1655202910000|2022-06-14 10:35:10|22634.4|22544.4|22619.9|22529.9|22634.5|22544.5|22616.4|22526.4|38
1655202920000|2022-06-14 10:35:20|22620.4|22530.4|22602.1|22512.1|22620.6|22530.6|22600.1|22510.1|33
1655202930000|2022-06-14 10:35:30|22601.5|22511.5|22599.2|22509.2|22601.5|22511.5|22596.4|22506.4|36
1655202940000|2022-06-14 10:35:40|22599.4|22509.4|22596.8|22506.8|22600.8|22510.8|22594.1|22504.1|33
1655202950000|2022-06-14 10:35:50|22600.3|22510.3|22601|22511|22602.6|22512.6|22593|22503|37
1655202960000|2022-06-14 10:36:00|22601.9|22511.9|22588.7|22498.7|22601.9|22511.9|22586.3|22496.3|34
1655202970000|2022-06-14 10:36:10|22585.9|22495.9|22576.7|22486.7|22587.1|22497.1|22571.9|22481.9|38
1655202980000|2022-06-14 10:36:20|22576.8|22486.8|22602.1|22512.1|22602.1|22512.1|22573.4|22483.4|35
1655202990000|2022-06-14 10:36:30|22600.4|22510.4|22580.6|22490.6|22602|22512|22578.3|22488.3|36
1655203000000|2022-06-14 10:36:40|22579.5|22489.5|22577.5|22487.5|22581.3|22491.3|22574|22484|34
1655203010000|2022-06-14 10:36:50|22577.6|22487.6|22579.9|22489.9|22585.3|22495.3|22575.4|22485.4|39
1655203020000|2022-06-14 10:37:00|22580.9|22490.9|22574.2|22484.2|22584.7|22494.7|22573.5|22483.5|36
1655203030000|2022-06-14 10:37:10|22575.2|22485.2|22588.8|22498.8|22588.8|22498.8|22573.5|22483.5|39
1655203040000|2022-06-14 10:37:20|22585.6|22495.6|22600|22510|22606.6|22516.6|22585.6|22495.6|40
1655203050000|2022-06-14 10:37:30|22599.6|22509.6|22575.8|22485.8|22602.1|22512.1|22574.1|22484.1|33
1655203060000|2022-06-14 10:37:40|22575.4|22485.4|22574|22484|22578.2|22488.2|22571.8|22481.8|35
1655203070000|2022-06-14 10:37:50|22571.8|22481.8|22561.8|22471.8|22571.8|22481.8|22561.8|22471.8|31
1655203080000|2022-06-14 10:38:00|22560.5|22470.5|22561.1|22471.1|22565.5|22475.5|22559.8|22469.8|37
1655203090000|2022-06-14 10:38:10|22563.8|22473.8|22543.3|22453.3|22565.4|22475.4|22542.4|22452.4|39
1655203100000|2022-06-14 10:38:20|22543.5|22453.5|22555.2|22465.2|22559.4|22469.4|22543.5|22453.5|35
1655203110000|2022-06-14 10:38:30|22554.3|22464.3|22555.7|22465.7|22563.4|22473.4|22553.1|22463.1|39
1655203120000|2022-06-14 10:38:40|22556.4|22466.4|22568.5|22478.5|22570.1|22480.1|22551.2|22461.2|35
1655203130000|2022-06-14 10:38:50|22569.5|22479.5|22573.9|22483.9|22583.1|22493.1|22569.5|22479.5|38
1655203140000|2022-06-14 10:39:00|22574.3|22484.3|22579.4|22489.4|22580.3|22490.3|22574.3|22484.3|35
1655203150000|2022-06-14 10:39:10|22580.1|22490.1|22609.9|22519.9|22609.9|22519.9|22579.9|22489.9|37
1655203160000|2022-06-14 10:39:20|22610|22520|22588.1|22498.1|22611.1|22521.1|22587.5|22497.5|37
1655203170000|2022-06-14 10:39:30|22588.8|22498.8|22579|22489|22589|22499|22576.6|22486.6|36
1655203180000|2022-06-14 10:39:40|22580.4|22490.4|22576.7|22486.7|22580.4|22490.4|22576.6|22486.6|37
1655203190000|2022-06-14 10:39:50|22576|22486|22589.2|22499.2|22591.5|22501.5|22572|22482|37
1655203200000|2022-06-14 10:40:00|22589.9|22499.9|22585.3|22495.3|22592.7|22502.7|22585.3|22495.3|35
1655203210000|2022-06-14 10:40:10|22582.6|22492.6|22567.8|22477.8|22582.6|22492.6|22567.7|22477.7|34
1655203220000|2022-06-14 10:40:20|22567.4|22477.4|22558.9|22468.9|22570.1|22480.1|22557.4|22467.4|37
1655203230000|2022-06-14 10:40:30|22558.1|22468.1|22556.8|22466.8|22561.9|22471.9|22554.7|22464.7|34
1655203240000|2022-06-14 10:40:40|22558.4|22468.4|22560.5|22470.5|22564.5|22474.5|22557.6|22467.6|35
1655203250000|2022-06-14 10:40:50|22560.4|22470.4|22555.4|22465.4|22561.2|22471.2|22555.4|22465.4|33
1655203260000|2022-06-14 10:41:00|22555.6|22465.6|22544|22454|22556.1|22466.1|22542.9|22452.9|36
1655203270000|2022-06-14 10:41:10|22543.6|22453.6|22532.4|22442.4|22543.6|22453.6|22530.6|22440.6|38
1655203280000|2022-06-14 10:41:20|22531|22441|22526.8|22436.8|22532.2|22442.2|22521.8|22431.8|39
1655203290000|2022-06-14 10:41:30|22527|22437|22537|22447|22539.4|22449.4|22524.1|22434.1|33
1655203300000|2022-06-14 10:41:40|22535.6|22445.6|22525.3|22435.3|22538.3|22448.3|22525.2|22435.2|35
1655203310000|2022-06-14 10:41:50|22522|22432|22509.6|22419.6|22522.7|22432.7|22505.5|22415.5|31
1655203320000|2022-06-14 10:42:00|22509.4|22419.4|22512.3|22422.3|22530.5|22440.5|22508.5|22418.5|38
1655203330000|2022-06-14 10:42:10|22508.8|22418.8|22506.5|22416.5|22510.3|22420.3|22505.7|22415.7|33
1655203340000|2022-06-14 10:42:20|22506.6|22416.6|22531|22441|22538.5|22448.5|22506.5|22416.5|40
1655203350000|2022-06-14 10:42:30|22531.3|22441.3|22516.1|22426.1|22533.7|22443.7|22516.1|22426.1|37
1655203360000|2022-06-14 10:42:40|22515.3|22425.3|22506.3|22416.3|22516.8|22426.8|22504.7|22414.7|33
1655203370000|2022-06-14 10:42:50|22506.5|22416.5|22481.6|22391.6|22506.5|22416.5|22476.5|22386.5|38
1655203380000|2022-06-14 10:43:00|22481.3|22391.3|22458.8|22368.8|22484.7|22394.7|22458.1|22368.1|37
1655203390000|2022-06-14 10:43:10|22459.3|22369.3|22462.7|22372.7|22462.7|22372.7|22445.9|22355.9|36
1655203400000|2022-06-14 10:43:20|22464.7|22374.7|22460.4|22370.4|22470.5|22380.5|22460|22370|36
1655203410000|2022-06-14 10:43:30|22460.2|22370.2|22454.2|22364.2|22464.2|22374.2|22453.6|22363.6|37
1655203420000|2022-06-14 10:43:40|22454.6|22364.6|22462.5|22372.5|22470.8|22380.8|22453.8|22363.8|39
1655203430000|2022-06-14 10:43:50|22461.3|22371.3|22463.2|22373.2|22463.2|22373.2|22453.3|22363.3|39
1655203440000|2022-06-14 10:44:00|22464.8|22374.8|22477.7|22387.7|22484|22394|22464.7|22374.7|39
1655203450000|2022-06-14 10:44:10|22475.9|22385.9|22480.6|22390.6|22483.5|22393.5|22469.9|22379.9|33
1655203460000|2022-06-14 10:44:20|22481|22391|22461.9|22371.9|22481.8|22391.8|22461.9|22371.9|38
1655203470000|2022-06-14 10:44:30|22462.2|22372.2|22473.4|22383.4|22475.5|22385.5|22462.2|22372.2|33
1655203480000|2022-06-14 10:44:40|22471.3|22381.3|22499.4|22409.4|22499.4|22409.4|22471.3|22381.3|38
1655203490000|2022-06-14 10:44:50|22496.9|22406.9|22497.6|22407.6|22500.7|22410.7|22493.9|22403.9|36
1655203500000|2022-06-14 10:45:00|22498.1|22408.1|22498.3|22408.3|22500.5|22410.5|22484.5|22394.5|33
1655203510000|2022-06-14 10:45:10|22499.5|22409.5|22523.4|22433.4|22532.2|22442.2|22499.5|22409.5|39
1655203520000|2022-06-14 10:45:20|22526.9|22436.9|22531.6|22441.6|22532.7|22442.7|22523.8|22433.8|35
1655203530000|2022-06-14 10:45:30|22530.5|22440.5|22521.1|22431.1|22531.4|22441.4|22513.8|22423.8|38
1655203540000|2022-06-14 10:45:40|22520.7|22430.7|22536.6|22446.6|22536.9|22446.9|22520.2|22430.2|30
1655203550000|2022-06-14 10:45:50|22537.2|22447.2|22536.4|22446.4|22537.7|22447.7|22532.6|22442.6|37
1655203560000|2022-06-14 10:46:00|22535.7|22445.7|22520.6|22430.6|22535.7|22445.7|22520.4|22430.4|29
1655203570000|2022-06-14 10:46:10|22520.1|22430.1|22523.6|22433.6|22524.7|22434.7|22517.8|22427.8|36
1655203580000|2022-06-14 10:46:20|22524.3|22434.3|22524.5|22434.5|22526.3|22436.3|22516.2|22426.2|37
1655203590000|2022-06-14 10:46:30|22524.4|22434.4|22543.8|22453.8|22546.8|22456.8|22524.4|22434.4|35
1655203600000|2022-06-14 10:46:40|22543.2|22453.2|22540.3|22450.3|22546.8|22456.8|22536.1|22446.1|36
1655203610000|2022-06-14 10:46:50|22539.8|22449.8|22532.8|22442.8|22544.1|22454.1|22530.2|22440.2|35
1655203620000|2022-06-14 10:47:00|22532.6|22442.6|22540.9|22450.9|22542.6|22452.6|22532|22442|35
1655203630000|2022-06-14 10:47:10|22540.5|22450.5|22557.2|22467.2|22558.4|22468.4|22540.5|22450.5|33
1655203640000|2022-06-14 10:47:20|22555.7|22465.7|22533.6|22443.6|22558.3|22468.3|22531.9|22441.9|28
1655203650000|2022-06-14 10:47:30|22531.9|22441.9|22528.8|22438.8|22532.3|22442.3|22518.7|22428.7|37
1655203660000|2022-06-14 10:47:40|22529.2|22439.2|22556|22466|22557.4|22467.4|22529.2|22439.2|38
1655203670000|2022-06-14 10:47:50|22556.2|22466.2|22550.1|22460.1|22558.2|22468.2|22547.1|22457.1|36
1655203680000|2022-06-14 10:48:00|22550.3|22460.3|22534.6|22444.6|22557.5|22467.5|22534.6|22444.6|37
1655203690000|2022-06-14 10:48:10|22530.1|22440.1|22527|22437|22533.4|22443.4|22521.5|22431.5|37
1655203700000|2022-06-14 10:48:20|22528.2|22438.2|22527|22437|22528.9|22438.9|22521.4|22431.4|35
1655203710000|2022-06-14 10:48:30|22527.5|22437.5|22528.3|22438.3|22532.5|22442.5|22523.4|22433.4|26
1655203720000|2022-06-14 10:48:40|22526.7|22436.7|22523.4|22433.4|22529.2|22439.2|22522.2|22432.2|35
1655203730000|2022-06-14 10:48:50|22523.3|22433.3|22511.7|22421.7|22523.4|22433.4|22507.7|22417.7|36
1655203740000|2022-06-14 10:49:00|22511.5|22421.5|22505.6|22415.6|22512.3|22422.3|22505|22415|33
1655203750000|2022-06-14 10:49:10|22503.5|22413.5|22480.5|22390.5|22503.5|22413.5|22478.6|22388.6|36
1655203760000|2022-06-14 10:49:20|22480.3|22390.3|22471.5|22381.5|22481|22391|22469.4|22379.4|37
1655203770000|2022-06-14 10:49:30|22470.9|22380.9|22460.3|22370.3|22471.9|22381.9|22456.6|22366.6|38
1655203780000|2022-06-14 10:49:40|22459.9|22369.9|22432.3|22342.3|22460.3|22370.3|22431|22341|38
1655203790000|2022-06-14 10:49:50|22434.8|22344.8|22426.8|22336.8|22438.2|22348.2|22425.3|22335.3|38
1655203800000|2022-06-14 10:50:00|22429.1|22339.1|22411.9|22321.9|22429.1|22339.1|22408.1|22318.1|39
1655203810000|2022-06-14 10:50:10|22411|22321|22415.5|22325.5|22421.9|22331.9|22407.3|22317.3|37
1655203820000|2022-06-14 10:50:20|22414.8|22324.8|22408.3|22318.3|22418.5|22328.5|22408.3|22318.3|37
1655203830000|2022-06-14 10:50:30|22408.2|22318.2|22404|22314|22408.2|22318.2|22397.2|22307.2|33
1655203840000|2022-06-14 10:50:40|22405.6|22315.6|22407.6|22317.6|22408|22318|22399.3|22309.3|34
1655203850000|2022-06-14 10:50:50|22406.9|22316.9|22396.4|22306.4|22406.9|22316.9|22391|22301|37
1655203860000|2022-06-14 10:51:00|22393.7|22303.7|22400|22310|22406.9|22316.9|22393.7|22303.7|37
1655203870000|2022-06-14 10:51:10|22399.7|22309.7|22406.1|22316.1|22410.2|22320.2|22399.7|22309.7|29
1655203880000|2022-06-14 10:51:20|22408.6|22318.6|22388.3|22298.3|22408.6|22318.6|22387.4|22297.4|36
1655203890000|2022-06-14 10:51:30|22388.4|22298.4|22391|22301|22393|22303|22386.7|22296.7|35
1655203900000|2022-06-14 10:51:40|22390.9|22300.9|22413.5|22323.5|22413.5|22323.5|22390.9|22300.9|40
1655203910000|2022-06-14 10:51:50|22415.1|22325.1|22407.5|22317.5|22422.3|22332.3|22403.1|22313.1|39
1655203920000|2022-06-14 10:52:00|22412|22322|22414.7|22324.7|22425.9|22335.9|22412|22322|39
1655203930000|2022-06-14 10:52:10|22414.1|22324.1|22426|22336|22433.2|22343.2|22413.5|22323.5|35
1655203940000|2022-06-14 10:52:20|22426.4|22336.4|22394|22304|22430.7|22340.7|22394|22304|38
1655203950000|2022-06-14 10:52:30|22394.3|22304.3|22408.6|22318.6|22408.6|22318.6|22393.6|22303.6|37
1655203960000|2022-06-14 10:52:40|22407|22317|22401.4|22311.4|22409|22319|22396.3|22306.3|35
1655203970000|2022-06-14 10:52:50|22401.7|22311.7|22423|22333|22423|22333|22401.7|22311.7|32
1655203980000|2022-06-14 10:53:00|22425.1|22335.1|22405.1|22315.1|22425.1|22335.1|22403.5|22313.5|32
1655203990000|2022-06-14 10:53:10|22404.4|22314.4|22403.1|22313.1|22409|22319|22402.1|22312.1|28
1655204000000|2022-06-14 10:53:20|22403|22313|22403|22313|22421.6|22331.6|22402.5|22312.5|33
1655204010000|2022-06-14 10:53:30|22403.3|22313.3|22401.6|22311.6|22408.5|22318.5|22401.6|22311.6|29
1655204020000|2022-06-14 10:53:40|22401.5|22311.5|22391.9|22301.9|22401.5|22311.5|22390.5|22300.5|30
1655204030000|2022-06-14 10:53:50|22392.1|22302.1|22407.5|22317.5|22409.6|22319.6|22392.1|22302.1|39
1655204040000|2022-06-14 10:54:00|22407.7|22317.7|22424.6|22334.6|22426.6|22336.6|22407.7|22317.7|35
1655204050000|2022-06-14 10:54:10|22425.6|22335.6|22422.4|22332.4|22429.3|22339.3|22421.4|22331.4|31
1655204060000|2022-06-14 10:54:20|22422.1|22332.1|22423.9|22333.9|22430.5|22340.5|22422.1|22332.1|39
1655204070000|2022-06-14 10:54:30|22424.2|22334.2|22397.7|22307.7|22426|22336|22397.1|22307.1|35
1655204080000|2022-06-14 10:54:40|22397.6|22307.6|22390.9|22300.9|22399.3|22309.3|22386.1|22296.1|39
1655204090000|2022-06-14 10:54:50|22388.8|22298.8|22388.5|22298.5|22395.4|22305.4|22386.7|22296.7|35
1655204100000|2022-06-14 10:55:00|22389.6|22299.6|22376.9|22286.9|22390.3|22300.3|22368.2|22278.2|39
1655204110000|2022-06-14 10:55:10|22378.9|22288.9|22379.4|22289.4|22387|22297|22371.7|22281.7|36
1655204120000|2022-06-14 10:55:20|22380.3|22290.3|22379.2|22289.2|22383.9|22293.9|22375.5|22285.5|37
1655204130000|2022-06-14 10:55:30|22379.3|22289.3|22377.8|22287.8|22381.1|22291.1|22367.8|22277.8|36
1655204140000|2022-06-14 10:55:40|22376.6|22286.6|22375.9|22285.9|22382.8|22292.8|22375.9|22285.9|39
1655204150000|2022-06-14 10:55:50|22377.2|22287.2|22379.2|22289.2|22382|22292|22368.3|22278.3|38
1655204160000|2022-06-14 10:56:00|22380.1|22290.1|22385.1|22295.1|22385.1|22295.1|22378.2|22288.2|34
1655204170000|2022-06-14 10:56:10|22387.1|22297.1|22363.2|22273.2|22387.4|22297.4|22363.2|22273.2|37
1655204180000|2022-06-14 10:56:20|22363|22273|22348|22258|22370.9|22280.9|22348|22258|35
1655204190000|2022-06-14 10:56:30|22346.7|22256.7|22354.6|22264.6|22354.6|22264.6|22346.4|22256.4|37
1655204200000|2022-06-14 10:56:40|22354.2|22264.2|22359.3|22269.3|22359.3|22269.3|22354.2|22264.2|35
1655204210000|2022-06-14 10:56:50|22359.4|22269.4|22369|22279|22371|22281|22359.4|22269.4|32
1655204220000|2022-06-14 10:57:00|22368.9|22278.9|22374.8|22284.8|22374.8|22284.8|22368.9|22278.9|33
1655204230000|2022-06-14 10:57:10|22375.2|22285.2|22388.9|22298.9|22390.8|22300.8|22373.9|22283.9|33
1655204240000|2022-06-14 10:57:20|22389.3|22299.3|22387.7|22297.7|22391.6|22301.6|22387.2|22297.2|29
1655204250000|2022-06-14 10:57:30|22387.6|22297.6|22403.5|22313.5|22403.5|22313.5|22386.7|22296.7|37
1655204260000|2022-06-14 10:57:40|22400.5|22310.5|22386.2|22296.2|22403.9|22313.9|22384|22294|35
1655204270000|2022-06-14 10:57:50|22386.1|22296.1|22402.4|22312.4|22402.4|22312.4|22386.1|22296.1|30
1655204280000|2022-06-14 10:58:00|22400.2|22310.2|22396.8|22306.8|22401.8|22311.8|22390.1|22300.1|34
1655204290000|2022-06-14 10:58:10|22395.6|22305.6|22401|22311|22407.2|22317.2|22395.6|22305.6|38
1655204300000|2022-06-14 10:58:20|22401.1|22311.1|22412.3|22322.3|22412.3|22322.3|22401.1|22311.1|33
1655204310000|2022-06-14 10:58:30|22409.3|22319.3|22421.7|22331.7|22422.8|22332.8|22409.3|22319.3|39
1655204320000|2022-06-14 10:58:40|22422.8|22332.8|22425.1|22335.1|22425.1|22335.1|22417.5|22327.5|30
1655204330000|2022-06-14 10:58:50|22424|22334|22429.1|22339.1|22429.1|22339.1|22423.4|22333.4|28
1655204340000|2022-06-14 10:59:00|22429|22339|22426.7|22336.7|22429.3|22339.3|22426|22336|25
1655204350000|2022-06-14 10:59:10|22426.8|22336.8|22400.7|22310.7|22427.7|22337.7|22399.8|22309.8|31
1655204360000|2022-06-14 10:59:20|22400.6|22310.6|22385|22295|22400.6|22310.6|22383.5|22293.5|39
1655204370000|2022-06-14 10:59:30|22384.9|22294.9|22384.6|22294.6|22385.4|22295.4|22382.3|22292.3|36
1655204380000|2022-06-14 10:59:40|22383.6|22293.6|22375.6|22285.6|22393.7|22303.7|22375.6|22285.6|33
1655204390000|2022-06-14 10:59:50|22379.7|22289.7|22392.4|22302.4|22392.8|22302.8|22376.2|22286.2|39
1655204400000|2022-06-14 11:00:00|22394.3|22304.3|22367|22277|22403.1|22313.1|22364.4|22274.4|36
1655204410000|2022-06-14 11:00:10|22365.8|22275.8|22355.6|22265.6|22365.8|22275.8|22352.5|22262.5|38
1655204420000|2022-06-14 11:00:20|22355.9|22265.9|22366|22276|22367.6|22277.6|22351|22261|37
1655204430000|2022-06-14 11:00:30|22365.5|22275.5|22362.5|22272.5|22372.7|22282.7|22360.7|22270.7|33
1655204440000|2022-06-14 11:00:40|22364.2|22274.2|22351.5|22261.5|22364.5|22274.5|22349.9|22259.9|32
1655204450000|2022-06-14 11:00:50|22351.9|22261.9|22349.4|22259.4|22355.8|22265.8|22349.2|22259.2|32
1655204460000|2022-06-14 11:01:00|22349.6|22259.6|22341|22251|22357.9|22267.9|22327.1|22237.1|34
1655204470000|2022-06-14 11:01:10|22341.3|22251.3|22358.6|22268.6|22359.5|22269.5|22340.6|22250.6|37
1655204480000|2022-06-14 11:01:20|22359.4|22269.4|22366.9|22276.9|22370.9|22280.9|22353.2|22263.2|37
1655204490000|2022-06-14 11:01:30|22367.9|22277.9|22383.8|22293.8|22383.8|22293.8|22367.9|22277.9|39
1655204500000|2022-06-14 11:01:40|22384.1|22294.1|22380.7|22290.7|22392.1|22302.1|22380.1|22290.1|38
1655204510000|2022-06-14 11:01:50|22382|22292|22388.2|22298.2|22394.8|22304.8|22378.8|22288.8|38
1655204520000|2022-06-14 11:02:00|22388.9|22298.9|22392.5|22302.5|22399.3|22309.3|22388.9|22298.9|37
1655204530000|2022-06-14 11:02:10|22393.1|22303.1|22371.1|22281.1|22393.1|22303.1|22364.1|22274.1|36
1655204540000|2022-06-14 11:02:20|22370.8|22280.8|22374|22284|22374.4|22284.4|22362.1|22272.1|39
1655204550000|2022-06-14 11:02:30|22374.7|22284.7|22376.2|22286.2|22383.2|22293.2|22371.6|22281.6|39
1655204560000|2022-06-14 11:02:40|22380.9|22290.9|22365.8|22275.8|22380.9|22290.9|22363.9|22273.9|39
1655204570000|2022-06-14 11:02:50|22365.3|22275.3|22396.6|22306.6|22396.7|22306.7|22365.2|22275.2|37
1655204580000|2022-06-14 11:03:00|22396.4|22306.4|22395.3|22305.3|22407.3|22317.3|22393.3|22303.3|37
1655204590000|2022-06-14 11:03:10|22395.7|22305.7|22387.2|22297.2|22396.9|22306.9|22386.2|22296.2|34
1655204600000|2022-06-14 11:03:20|22387.9|22297.9|22402|22312|22403.6|22313.6|22387.3|22297.3|39
1655204610000|2022-06-14 11:03:30|22402.7|22312.7|22402.1|22312.1|22409.4|22319.4|22400.7|22310.7|40
1655204620000|2022-06-14 11:03:40|22402.5|22312.5|22411.6|22321.6|22411.6|22321.6|22402.5|22312.5|35
1655204630000|2022-06-14 11:03:50|22413.4|22323.4|22425.8|22335.8|22426.5|22336.5|22413.4|22323.4|40
1655204640000|2022-06-14 11:04:00|22423.1|22333.1|22414.9|22324.9|22429.7|22339.7|22414.9|22324.9|34
1655204650000|2022-06-14 11:04:10|22415.7|22325.7|22430.1|22340.1|22432.7|22342.7|22412.3|22322.3|38
1655204660000|2022-06-14 11:04:20|22430|22340|22430.4|22340.4|22434.2|22344.2|22428.5|22338.5|33
1655204670000|2022-06-14 11:04:30|22430.2|22340.2|22432.9|22342.9|22433.3|22343.3|22424.8|22334.8|32
1655204680000|2022-06-14 11:04:40|22433.2|22343.2|22429.8|22339.8|22434.5|22344.5|22427.4|22337.4|29
1655204690000|2022-06-14 11:04:50|22430.1|22340.1|22424.5|22334.5|22435.2|22345.2|22424|22334|38
1655204700000|2022-06-14 11:05:00|22423.7|22333.7|22414.9|22324.9|22424|22334|22412.9|22322.9|32
1655204710000|2022-06-14 11:05:10|22415.1|22325.1|22419|22329|22419.5|22329.5|22409.6|22319.6|37
1655204720000|2022-06-14 11:05:20|22419.9|22329.9|22425.2|22335.2|22427.2|22337.2|22417.6|22327.6|39
1655204730000|2022-06-14 11:05:30|22425|22335|22425.2|22335.2|22427.1|22337.1|22419.7|22329.7|38
1655204740000|2022-06-14 11:05:40|22425.4|22335.4|22401.2|22311.2|22425.4|22335.4|22401.1|22311.1|33
1655204750000|2022-06-14 11:05:50|22401.5|22311.5|22384.6|22294.6|22403.1|22313.1|22379.7|22289.7|35
1655204760000|2022-06-14 11:06:00|22385.3|22295.3|22382.7|22292.7|22385.3|22295.3|22381.7|22291.7|30
1655204770000|2022-06-14 11:06:10|22379.4|22289.4|22364.3|22274.3|22381|22291|22356.1|22266.1|39
1655204780000|2022-06-14 11:06:20|22365.6|22275.6|22362.7|22272.7|22366.4|22276.4|22360.6|22270.6|36
1655204790000|2022-06-14 11:06:30|22362.8|22272.8|22355.8|22265.8|22369.6|22279.6|22353.9|22263.9|36
1655204800000|2022-06-14 11:06:40|22355.9|22265.9|22365.1|22275.1|22365.5|22275.5|22349.4|22259.4|30
1655204810000|2022-06-14 11:06:50|22365.3|22275.3|22358|22268|22365.6|22275.6|22354.1|22264.1|30
1655204820000|2022-06-14 11:07:00|22358.3|22268.3|22363.9|22273.9|22369|22279|22358.3|22268.3|37
1655204830000|2022-06-14 11:07:10|22363.8|22273.8|22351|22261|22368.4|22278.4|22349.7|22259.7|34
1655204840000|2022-06-14 11:07:20|22348.9|22258.9|22351|22261|22351.2|22261.2|22346|22256|29
1655204850000|2022-06-14 11:07:30|22353.7|22263.7|22357.3|22267.3|22358.6|22268.6|22349.2|22259.2|34
1655204860000|2022-06-14 11:07:40|22357.8|22267.8|22379.4|22289.4|22379.4|22289.4|22357.8|22267.8|40
1655204870000|2022-06-14 11:07:50|22380.8|22290.8|22374.9|22284.9|22380.8|22290.8|22370.8|22280.8|37
1655204880000|2022-06-14 11:08:00|22375.6|22285.6|22382.2|22292.2|22385.8|22295.8|22375.6|22285.6|38
1655204890000|2022-06-14 11:08:10|22381.3|22291.3|22383.7|22293.7|22384.2|22294.2|22376.2|22286.2|38
1655204900000|2022-06-14 11:08:20|22383.6|22293.6|22381.9|22291.9|22384.9|22294.9|22379.4|22289.4|39
1655204910000|2022-06-14 11:08:30|22384.2|22294.2|22382.8|22292.8|22391.8|22301.8|22382.8|22292.8|35
1655204920000|2022-06-14 11:08:40|22382.9|22292.9|22382.8|22292.8|22384.8|22294.8|22377.9|22287.9|36
1655204930000|2022-06-14 11:08:50|22383|22293|22381|22291|22387.7|22297.7|22381|22291|35
1655204940000|2022-06-14 11:09:00|22381.1|22291.1|22375.8|22285.8|22382.6|22292.6|22375.8|22285.8|36
1655204950000|2022-06-14 11:09:10|22375.4|22285.4|22359.9|22269.9|22375.4|22285.4|22359.9|22269.9|32
1655204960000|2022-06-14 11:09:20|22362.2|22272.2|22350.6|22260.6|22363.4|22273.4|22348.1|22258.1|37
1655204970000|2022-06-14 11:09:30|22350.5|22260.5|22347.9|22257.9|22358.4|22268.4|22347.9|22257.9|37
1655204980000|2022-06-14 11:09:40|22350.3|22260.3|22366.1|22276.1|22371.8|22281.8|22350.2|22260.2|37
1655204990000|2022-06-14 11:09:50|22365.9|22275.9|22364.3|22274.3|22369.1|22279.1|22363.5|22273.5|34
1655205000000|2022-06-14 11:10:00|22364.4|22274.4|22351.5|22261.5|22364.4|22274.4|22349.6|22259.6|35
1655205010000|2022-06-14 11:10:10|22351.4|22261.4|22363.5|22273.5|22366.2|22276.2|22348.8|22258.8|39
1655205020000|2022-06-14 11:10:20|22362.6|22272.6|22347.6|22257.6|22362.6|22272.6|22346.8|22256.8|34
1655205030000|2022-06-14 11:10:30|22347.5|22257.5|22348.8|22258.8|22352.7|22262.7|22346.4|22256.4|34
1655205040000|2022-06-14 11:10:40|22347.4|22257.4|22316.7|22226.7|22347.4|22257.4|22316.7|22226.7|40
1655205050000|2022-06-14 11:10:50|22302.1|22212.1|22272.2|22182.2|22302.9|22212.9|22272.2|22182.2|39
1655205060000|2022-06-14 11:11:00|22268.7|22178.7|22253.1|22163.1|22273.9|22183.9|22253.1|22163.1|36
1655205070000|2022-06-14 11:11:10|22252|22162|22238.9|22148.9|22254.1|22164.1|22234.9|22144.9|36
1655205080000|2022-06-14 11:11:20|22238.7|22148.7|22240.8|22150.8|22245|22155|22238.7|22148.7|38
1655205090000|2022-06-14 11:11:30|22239|22149|22240|22150|22243.7|22153.7|22228|22138|38
1655205100000|2022-06-14 11:11:40|22238.8|22148.8|22249.3|22159.3|22262.4|22172.4|22238.8|22148.8|40
1655205110000|2022-06-14 11:11:50|22248|22158|22235.5|22145.5|22262.3|22172.3|22233.6|22143.6|39
1655205120000|2022-06-14 11:12:00|22236.2|22146.2|22248.6|22158.6|22258.4|22168.4|22233.3|22143.3|37
1655205130000|2022-06-14 11:12:10|22246.5|22156.5|22231.4|22141.4|22246.5|22156.5|22212.5|22122.5|39
1655205140000|2022-06-14 11:12:20|22229|22139|22234.6|22144.6|22234.6|22144.6|22226.7|22136.7|38
1655205150000|2022-06-14 11:12:30|22236.6|22146.6|22266.9|22176.9|22267|22177|22236.6|22146.6|39
1655205160000|2022-06-14 11:12:40|22269.1|22179.1|22273.1|22183.1|22276|22186|22269.1|22179.1|39
1655205170000|2022-06-14 11:12:50|22274.5|22184.5|22259.5|22169.5|22274.8|22184.8|22254.8|22164.8|35
1655205180000|2022-06-14 11:13:00|22260.2|22170.2|22264.1|22174.1|22267.1|22177.1|22251.5|22161.5|35
1655205190000|2022-06-14 11:13:10|22264.4|22174.4|22241.6|22151.6|22269|22179|22241.6|22151.6|38
1655205200000|2022-06-14 11:13:20|22246.7|22156.7|22234.9|22144.9|22257|22167|22234.9|22144.9|39
1655205210000|2022-06-14 11:13:30|22234.2|22144.2|22211.2|22121.2|22237.6|22147.6|22207.7|22117.7|39
1655205220000|2022-06-14 11:13:40|22212.4|22122.4|22210.5|22120.5|22217.2|22127.2|22196.9|22106.9|36
1655205230000|2022-06-14 11:13:50|22215.6|22125.6|22225.4|22135.4|22226.4|22136.4|22213.8|22123.8|38
1655205240000|2022-06-14 11:14:00|22224.7|22134.7|22254.7|22164.7|22254.7|22164.7|22219.9|22129.9|37
1655205250000|2022-06-14 11:14:10|22255.1|22165.1|22243.7|22153.7|22255.2|22165.2|22237.9|22147.9|38
1655205260000|2022-06-14 11:14:20|22242.9|22152.9|22213.1|22123.1|22242.9|22152.9|22213.1|22123.1|39
1655205270000|2022-06-14 11:14:30|22213.2|22123.2|22210.3|22120.3|22217.5|22127.5|22208.4|22118.4|36
1655205280000|2022-06-14 11:14:40|22210.8|22120.8|22195.4|22105.4|22210.8|22120.8|22193.1|22103.1|38
1655205290000|2022-06-14 11:14:50|22194|22104|22197.6|22107.6|22197.6|22107.6|22181.3|22091.3|40
1655205300000|2022-06-14 11:15:00|22195.1|22105.1|22169.4|22079.4|22207|22117|22166|22076|40
1655205310000|2022-06-14 11:15:10|22169.1|22079.1|22159.1|22069.1|22171.1|22081.1|22144.1|22054.1|40
1655205320000|2022-06-14 11:15:20|22161.4|22071.4|22176.4|22086.4|22185.2|22095.2|22160.1|22070.1|40
1655205330000|2022-06-14 11:15:30|22172.2|22082.2|22151.6|22061.6|22175.3|22085.3|22148.8|22058.8|37
1655205340000|2022-06-14 11:15:40|22151.5|22061.5|22151.2|22061.2|22155.8|22065.8|22146.7|22056.7|39
1655205350000|2022-06-14 11:15:50|22152.1|22062.1|22157.9|22067.9|22157.9|22067.9|22149.1|22059.1|35
1655205360000|2022-06-14 11:16:00|22157.7|22067.7|22151|22061|22170|22080|22145.9|22055.9|38
1655205370000|2022-06-14 11:16:10|22150.5|22060.5|22148.9|22058.9|22152.7|22062.7|22141.6|22051.6|36
1655205380000|2022-06-14 11:16:20|22149.7|22059.7|22149.9|22059.9|22161.7|22071.7|22144.8|22054.8|39
1655205390000|2022-06-14 11:16:30|22151.6|22061.6|22149.8|22059.8|22157.1|22067.1|22146.5|22056.5|32
1655205400000|2022-06-14 11:16:40|22149.7|22059.7|22155.6|22065.6|22156.4|22066.4|22148.8|22058.8|36
1655205410000|2022-06-14 11:16:50|22156.9|22066.9|22148|22058|22156.9|22066.9|22147|22057|34
1655205420000|2022-06-14 11:17:00|22147.5|22057.5|22140.1|22050.1|22148.8|22058.8|22135.6|22045.6|35
1655205430000|2022-06-14 11:17:10|22139.8|22049.8|22100|22010|22140.1|22050.1|22093.6|22003.6|36
1655205440000|2022-06-14 11:17:20|22100.1|22010.1|22078|21988|22107.7|22017.7|22077.8|21987.8|33
1655205450000|2022-06-14 11:17:30|22075.4|21985.4|22054.3|21964.3|22075.6|21985.6|22044.5|21954.5|34
1655205460000|2022-06-14 11:17:40|22050.8|21960.8|22064.7|21974.7|22065.7|21975.7|22029.3|21939.3|39
1655205470000|2022-06-14 11:17:50|22063.6|21973.6|22095.7|22005.7|22097.4|22007.4|22063.5|21973.5|38
1655205480000|2022-06-14 11:18:00|22092.9|22002.9|22119.3|22029.3|22120.1|22030.1|22092.9|22002.9|39
1655205490000|2022-06-14 11:18:10|22118.6|22028.6|22097.4|22007.4|22118.6|22028.6|22097.4|22007.4|38
1655205500000|2022-06-14 11:18:20|22089.4|21999.4|22081.6|21991.6|22093.3|22003.3|22067.4|21977.4|39
1655205510000|2022-06-14 11:18:30|22075.8|21985.8|22021.4|21931.4|22075.8|21985.8|22019.7|21929.7|40
1655205520000|2022-06-14 11:18:40|22019.7|21929.7|22029.6|21939.6|22030.1|21940.1|22019.2|21929.2|38
1655205530000|2022-06-14 11:18:50|22024.2|21934.2|22028.8|21938.8|22042.8|21952.8|22019.2|21929.2|38
1655205540000|2022-06-14 11:19:00|22027.2|21937.2|22037.4|21947.4|22037.4|21947.4|22010.3|21920.3|40
1655205550000|2022-06-14 11:19:10|22037.9|21947.9|22047|21957|22047|21957|22026.5|21936.5|36
1655205560000|2022-06-14 11:19:20|22050.7|21960.7|22075.3|21985.3|22076.8|21986.8|22050.7|21960.7|38
1655205570000|2022-06-14 11:19:30|22078|21988|22078.4|21988.4|22087.6|21997.6|22076.2|21986.2|36
1655205580000|2022-06-14 11:19:40|22079|21989|22075.8|21985.8|22085.2|21995.2|22069.7|21979.7|36
1655205590000|2022-06-14 11:19:50|22072.8|21982.8|22050.3|21960.3|22072.8|21982.8|22045.8|21955.8|38
1655205600000|2022-06-14 11:20:00|22051|21961|22092|22002|22096.8|22006.8|22050|21960|36
1655205610000|2022-06-14 11:20:10|22094|22004|22102.6|22012.6|22108.1|22018.1|22094|22004|40
1655205620000|2022-06-14 11:20:20|22102.7|22012.7|22103.7|22013.7|22106.2|22016.2|22096.7|22006.7|35
1655205630000|2022-06-14 11:20:30|22103.6|22013.6|22077.9|21987.9|22104.2|22014.2|22075.9|21985.9|39
1655205640000|2022-06-14 11:20:40|22078.3|21988.3|22093.6|22003.6|22096|22006|22077.2|21987.2|39
1655205650000|2022-06-14 11:20:50|22094.3|22004.3|22074.8|21984.8|22095|22005|22074.8|21984.8|33
1655205660000|2022-06-14 11:21:00|22075.2|21985.2|22101|22011|22101|22011|22070.3|21980.3|38
1655205670000|2022-06-14 11:21:10|22100.6|22010.6|22115.8|22025.8|22121.2|22031.2|22100.6|22010.6|39
1655205680000|2022-06-14 11:21:20|22116.5|22026.5|22118.4|22028.4|22124.5|22034.5|22114.4|22024.4|39
1655205690000|2022-06-14 11:21:30|22118.8|22028.8|22117.4|22027.4|22121.3|22031.3|22116|22026|31
1655205700000|2022-06-14 11:21:40|22117.9|22027.9|22119.8|22029.8|22120.8|22030.8|22112|22022|38
1655205710000|2022-06-14 11:21:50|22119.9|22029.9|22112.7|22022.7|22121.2|22031.2|22112.7|22022.7|32
1655205720000|2022-06-14 11:22:00|22113.3|22023.3|22102.6|22012.6|22122.8|22032.8|22102.6|22012.6|36
1655205730000|2022-06-14 11:22:10|22098.5|22008.5|22088.2|21998.2|22102.3|22012.3|22087.6|21997.6|37
1655205740000|2022-06-14 11:22:20|22088.6|21998.6|22110.1|22020.1|22111.7|22021.7|22086.6|21996.6|37
1655205750000|2022-06-14 11:22:30|22111.2|22021.2|22124.9|22034.9|22126|22036|22111|22021|39
1655205760000|2022-06-14 11:22:40|22125.8|22035.8|22121.1|22031.1|22128.1|22038.1|22115.6|22025.6|33
1655205770000|2022-06-14 11:22:50|22121.9|22031.9|22130.7|22040.7|22134.6|22044.6|22118.5|22028.5|35
1655205780000|2022-06-14 11:23:00|22133.5|22043.5|22119.5|22029.5|22137.6|22047.6|22119.5|22029.5|36
1655205790000|2022-06-14 11:23:10|22116.5|22026.5|22101.3|22011.3|22129.2|22039.2|22100.3|22010.3|37
1655205800000|2022-06-14 11:23:20|22101.2|22011.2|22092.3|22002.3|22102|22012|22089.4|21999.4|34
1655205810000|2022-06-14 11:23:30|22091|22001|22102.2|22012.2|22105.7|22015.7|22091|22001|36
1655205820000|2022-06-14 11:23:40|22102.6|22012.6|22098.2|22008.2|22107.6|22017.6|22098.2|22008.2|38
1655205830000|2022-06-14 11:23:50|22099|22009|22099|22009|22103.4|22013.4|22095.5|22005.5|38
1655205840000|2022-06-14 11:24:00|22099.9|22009.9|22100.7|22010.7|22108.1|22018.1|22099.5|22009.5|37
1655205850000|2022-06-14 11:24:10|22098.3|22008.3|22096.9|22006.9|22104.8|22014.8|22096.3|22006.3|38
1655205860000|2022-06-14 11:24:20|22096.6|22006.6|22093.4|22003.4|22098|22008|22091.6|22001.6|36
1655205870000|2022-06-14 11:24:30|22093.5|22003.5|22107.8|22017.8|22107.9|22017.9|22092.6|22002.6|38
1655205880000|2022-06-14 11:24:40|22107.7|22017.7|22102.2|22012.2|22118.9|22028.9|22098.3|22008.3|34
1655205890000|2022-06-14 11:24:50|22102.1|22012.1|22109.6|22019.6|22110|22020|22098.9|22008.9|36
1655205900000|2022-06-14 11:25:00|22109.9|22019.9|22101.2|22011.2|22110.1|22020.1|22099.9|22009.9|36
1655205910000|2022-06-14 11:25:10|22102.5|22012.5|22081|21991|22104.2|22014.2|22081|21991|38
1655205920000|2022-06-14 11:25:20|22083|21993|22059|21969|22084.9|21994.9|22057.7|21967.7|38
1655205930000|2022-06-14 11:25:30|22055.7|21965.7|22038.2|21948.2|22058.9|21968.9|22035.9|21945.9|38
1655205940000|2022-06-14 11:25:40|22039.5|21949.5|22035.7|21945.7|22040.5|21950.5|22025.4|21935.4|38
1655205950000|2022-06-14 11:25:50|22040.4|21950.4|22037|21947|22044.2|21954.2|22033.7|21943.7|36
1655205960000|2022-06-14 11:26:00|22039.7|21949.7|22028.8|21938.8|22039.7|21949.7|22026.1|21936.1|38
1655205970000|2022-06-14 11:26:10|22027|21937|22024.9|21934.9|22035.7|21945.7|22024.9|21934.9|39
1655205980000|2022-06-14 11:26:20|22026.4|21936.4|22002.6|21912.6|22026.4|21936.4|21996.2|21906.2|39
1655205990000|2022-06-14 11:26:30|22001.2|21911.2|22031.4|21941.4|22031.4|21941.4|21995.1|21905.1|40
1655206000000|2022-06-14 11:26:40|22034.3|21944.3|22036.2|21946.2|22047.2|21957.2|22030.7|21940.7|40
1655206010000|2022-06-14 11:26:50|22034|21944|22036.8|21946.8|22046.4|21956.4|22034|21944|37
1655206020000|2022-06-14 11:27:00|22036.6|21946.6|22053.6|21963.6|22053.6|21963.6|22029.5|21939.5|39
1655206030000|2022-06-14 11:27:10|22056|21966|22057.2|21967.2|22068.2|21978.2|22055.1|21965.1|39
1655206040000|2022-06-14 11:27:20|22055.6|21965.6|22058|21968|22064.8|21974.8|22052.6|21962.6|38
1655206050000|2022-06-14 11:27:30|22059|21969|22059.9|21969.9|22062.1|21972.1|22052.2|21962.2|38
1655206060000|2022-06-14 11:27:40|22059.4|21969.4|22053.5|21963.5|22061.8|21971.8|22046.6|21956.6|36
1655206070000|2022-06-14 11:27:50|22053.8|21963.8|22042.2|21952.2|22053.8|21963.8|22041.4|21951.4|37
1655206080000|2022-06-14 11:28:00|22041.9|21951.9|22032.8|21942.8|22044.1|21954.1|22026|21936|37
1655206090000|2022-06-14 11:28:10|22033.5|21943.5|22030.7|21940.7|22033.5|21943.5|22020.5|21930.5|38
1655206100000|2022-06-14 11:28:20|22030.2|21940.2|22020.4|21930.4|22035.2|21945.2|22018.6|21928.6|38
1655206110000|2022-06-14 11:28:30|22020.5|21930.5|21999.5|21909.5|22022.6|21932.6|21998.7|21908.7|39
1655206120000|2022-06-14 11:28:40|22001.8|21911.8|22014.2|21924.2|22014.2|21924.2|21993.6|21903.6|38
1655206130000|2022-06-14 11:28:50|22014|21924|21996|21906|22014|21924|21993.8|21903.8|36
1655206140000|2022-06-14 11:29:00|21995.7|21905.7|21989.6|21899.6|21997.5|21907.5|21982.8|21892.8|39
1655206150000|2022-06-14 11:29:10|21988.6|21898.6|21990.5|21900.5|21997.4|21907.4|21987.2|21897.2|38
1655206160000|2022-06-14 11:29:20|21988.2|21898.2|21991.9|21901.9|21994.3|21904.3|21986.7|21896.7|38
1655206170000|2022-06-14 11:29:30|21992.4|21902.4|21991.3|21901.3|21996.8|21906.8|21988.6|21898.6|37
1655206180000|2022-06-14 11:29:40|21992.3|21902.3|21992.1|21902.1|21996.6|21906.6|21987.6|21897.6|34
1655206190000|2022-06-14 11:29:50|21992.2|21902.2|21993.3|21903.3|21995.8|21905.8|21992|21902|27
1655206200000|2022-06-14 11:30:00|21992.1|21902.1|22020|21930|22020|21930|21987.1|21897.1|38
1655206210000|2022-06-14 11:30:10|22022.9|21932.9|21991.5|21901.5|22030.7|21940.7|21990.6|21900.6|36
1655206220000|2022-06-14 11:30:20|21991|21901|21991.2|21901.2|21992.9|21902.9|21978.2|21888.2|39
1655206230000|2022-06-14 11:30:30|21989.6|21899.6|21999.6|21909.6|21999.6|21909.6|21988|21898|39
1655206240000|2022-06-14 11:30:40|21998.7|21908.7|22011.8|21921.8|22011.8|21921.8|21994.3|21904.3|37
1655206250000|2022-06-14 11:30:50|22011.7|21921.7|22020|21930|22021.3|21931.3|21999.4|21909.4|39
1655206260000|2022-06-14 11:31:00|22020.3|21930.3|22047.1|21957.1|22047.1|21957.1|22017.8|21927.8|37
1655206270000|2022-06-14 11:31:10|22047.2|21957.2|22060.7|21970.7|22060.7|21970.7|22043.2|21953.2|40
1655206280000|2022-06-14 11:31:20|22061|21971|22059.1|21969.1|22061.1|21971.1|22056.8|21966.8|38
1655206290000|2022-06-14 11:31:30|22058.9|21968.9|22045.8|21955.8|22062.5|21972.5|22044.8|21954.8|37
1655206300000|2022-06-14 11:31:40|22044.5|21954.5|22056.5|21966.5|22058.1|21968.1|22043.6|21953.6|38
1655206310000|2022-06-14 11:31:50|22055.6|21965.6|22055.3|21965.3|22059|21969|22052.7|21962.7|36
1655206320000|2022-06-14 11:32:00|22058.1|21968.1|22054.8|21964.8|22059.3|21969.3|22052.4|21962.4|32
1655206330000|2022-06-14 11:32:10|22055.6|21965.6|22052.8|21962.8|22063|21973|22052.8|21962.8|35
1655206340000|2022-06-14 11:32:20|22054.1|21964.1|22058.8|21968.8|22059|21969|22051.6|21961.6|35
1655206350000|2022-06-14 11:32:30|22058|21968|22056.5|21966.5|22058.2|21968.2|22047.8|21957.8|36
1655206360000|2022-06-14 11:32:40|22055.6|21965.6|22042.2|21952.2|22061.8|21971.8|22042.2|21952.2|38
1655206370000|2022-06-14 11:32:50|22039.2|21949.2|22032.3|21942.3|22041.6|21951.6|22027.8|21937.8|39
1655206380000|2022-06-14 11:33:00|22032.6|21942.6|22032|21942|22041|21951|22032|21942|36
1655206390000|2022-06-14 11:33:10|22033.4|21943.4|22023.3|21933.3|22034.9|21944.9|22021.2|21931.2|35
1655206400000|2022-06-14 11:33:20|22023.9|21933.9|22022.6|21932.6|22026.5|21936.5|22019.9|21929.9|33
1655206410000|2022-06-14 11:33:30|22022.5|21932.5|22024|21934|22026.5|21936.5|22021.2|21931.2|37
1655206420000|2022-06-14 11:33:40|22024.8|21934.8|22020.9|21930.9|22027.1|21937.1|22020.9|21930.9|37
1655206430000|2022-06-14 11:33:50|22020.7|21930.7|22013.1|21923.1|22023.6|21933.6|22012.9|21922.9|36
1655206440000|2022-06-14 11:34:00|22012.7|21922.7|22023.9|21933.9|22024.9|21934.9|22011.7|21921.7|39
1655206450000|2022-06-14 11:34:10|22024.2|21934.2|22015.7|21925.7|22025.8|21935.8|22012.1|21922.1|36
1655206460000|2022-06-14 11:34:20|22015.9|21925.9|22013|21923|22017|21927|22013|21923|35
1655206470000|2022-06-14 11:34:30|22013.5|21923.5|22007.1|21917.1|22017|21927|22007.1|21917.1|30
1655206480000|2022-06-14 11:34:40|22005.7|21915.7|21998.1|21908.1|22007.1|21917.1|21995.3|21905.3|34
1655206490000|2022-06-14 11:34:50|21996.4|21906.4|21994.1|21904.1|21997.1|21907.1|21990.8|21900.8|37
1655206500000|2022-06-14 11:35:00|21993.9|21903.9|21995.5|21905.5|21996.3|21906.3|21992.8|21902.8|34
1655206510000|2022-06-14 11:35:10|21994.3|21904.3|22032.2|21942.2|22034.7|21944.7|21992.1|21902.1|38
1655206520000|2022-06-14 11:35:20|22031.3|21941.3|22024.6|21934.6|22033.3|21943.3|22024.5|21934.5|38
1655206530000|2022-06-14 11:35:30|22024|21934|22016.2|21926.2|22032.3|21942.3|22006.1|21916.1|39
1655206540000|2022-06-14 11:35:40|22019.8|21929.8|22019.7|21929.7|22021.5|21931.5|22016.1|21926.1|37
1655206550000|2022-06-14 11:35:50|22020.8|21930.8|22025.8|21935.8|22035.6|21945.6|22020.1|21930.1|36
1655206560000|2022-06-14 11:36:00|22025.6|21935.6|22025|21935|22029.4|21939.4|22016.6|21926.6|37
1655206570000|2022-06-14 11:36:10|22023.9|21933.9|22018.6|21928.6|22027|21937|22017.7|21927.7|38
1655206580000|2022-06-14 11:36:20|22018.7|21928.7|22004.3|21914.3|22018.7|21928.7|22001.3|21911.3|38
1655206590000|2022-06-14 11:36:30|21999.1|21909.1|21983.9|21893.9|21999.1|21909.1|21983|21893|39
1655206600000|2022-06-14 11:36:40|21985.1|21895.1|21994.4|21904.4|21996.7|21906.7|21985.1|21895.1|38
1655206610000|2022-06-14 11:36:50|21994.7|21904.7|21988.5|21898.5|21997.5|21907.5|21988.5|21898.5|35
1655206620000|2022-06-14 11:37:00|21988.6|21898.6|21996.5|21906.5|21996.5|21906.5|21985|21895|38
1655206630000|2022-06-14 11:37:10|21997.7|21907.7|22027.5|21937.5|22030.2|21940.2|21997|21907|35
1655206640000|2022-06-14 11:37:20|22028.2|21938.2|22016|21926|22031.3|21941.3|22012.1|21922.1|40
1655206650000|2022-06-14 11:37:30|22013.3|21923.3|22027|21937|22028.9|21938.9|22013.3|21923.3|39
1655206660000|2022-06-14 11:37:40|22028|21938|22009.9|21919.9|22030.9|21940.9|22009.9|21919.9|38
1655206670000|2022-06-14 11:37:50|22009.3|21919.3|22001.1|21911.1|22009.3|21919.3|21996.9|21906.9|40
1655206680000|2022-06-14 11:38:00|22001|21911|22004.8|21914.8|22006.4|21916.4|21997.8|21907.8|37
1655206690000|2022-06-14 11:38:10|22004.6|21914.6|22019|21929|22022.5|21932.5|22004.6|21914.6|40
1655206700000|2022-06-14 11:38:20|22019.7|21929.7|22014.2|21924.2|22020.3|21930.3|22011.2|21921.2|36
1655206710000|2022-06-14 11:38:30|22013.3|21923.3|22005.1|21915.1|22013.3|21923.3|22002.8|21912.8|38
1655206720000|2022-06-14 11:38:40|22008.8|21918.8|22007.4|21917.4|22008.8|21918.8|22002.4|21912.4|36
1655206730000|2022-06-14 11:38:50|22008.8|21918.8|21998.6|21908.6|22009.4|21919.4|21996.1|21906.1|37
1655206740000|2022-06-14 11:39:00|21999.6|21909.6|22006.7|21916.7|22010.7|21920.7|21999.4|21909.4|34
1655206750000|2022-06-14 11:39:10|22007.9|21917.9|22005.1|21915.1|22013.4|21923.4|22005.1|21915.1|35
1655206760000|2022-06-14 11:39:20|22005.5|21915.5|22001.4|21911.4|22005.5|21915.5|21998.5|21908.5|38
1655206770000|2022-06-14 11:39:30|22002|21912|21968.2|21878.2|22002.8|21912.8|21966.1|21876.1|39
1655206780000|2022-06-14 11:39:40|21970.7|21880.7|21961.2|21871.2|21970.7|21880.7|21953.8|21863.8|39
1655206790000|2022-06-14 11:39:50|21961.3|21871.3|21952.7|21862.7|21961.3|21871.3|21952.7|21862.7|39
1655206800000|2022-06-14 11:40:00|21951.6|21861.6|21966.3|21876.3|21967.2|21877.2|21929.2|21839.2|37
1655206810000|2022-06-14 11:40:10|21966.9|21876.9|21955.6|21865.6|21968.4|21878.4|21954.8|21864.8|40
1655206820000|2022-06-14 11:40:20|21954.3|21864.3|21935.4|21845.4|21954.3|21864.3|21934.6|21844.6|38
1655206830000|2022-06-14 11:40:30|21933.5|21843.5|21913.1|21823.1|21936.4|21846.4|21909.8|21819.8|34
1655206840000|2022-06-14 11:40:40|21912.3|21822.3|21892|21802|21912.3|21822.3|21888|21798|38
1655206850000|2022-06-14 11:40:50|21892.2|21802.2|21909.8|21819.8|21911.3|21821.3|21888.4|21798.4|37
1655206860000|2022-06-14 11:41:00|21909.5|21819.5|21933.4|21843.4|21935.3|21845.3|21909.5|21819.5|39
1655206870000|2022-06-14 11:41:10|21933.1|21843.1|21909.9|21819.9|21933.9|21843.9|21907.4|21817.4|37
1655206880000|2022-06-14 11:41:20|21910.2|21820.2|21917|21827|21917|21827|21904.9|21814.9|37
1655206890000|2022-06-14 11:41:30|21917.5|21827.5|21912|21822|21927.7|21837.7|21912|21822|35
1655206900000|2022-06-14 11:41:40|21910.2|21820.2|21908.8|21818.8|21911.1|21821.1|21903.3|21813.3|38
1655206910000|2022-06-14 11:41:50|21909.4|21819.4|21926.7|21836.7|21926.7|21836.7|21906.3|21816.3|38
1655206920000|2022-06-14 11:42:00|21927.2|21837.2|21945.6|21855.6|21946.9|21856.9|21927.2|21837.2|38
1655206930000|2022-06-14 11:42:10|21947.3|21857.3|21941.2|21851.2|21960.5|21870.5|21934.9|21844.9|40
1655206940000|2022-06-14 11:42:20|21940.1|21850.1|21947.3|21857.3|21947.4|21857.4|21937.7|21847.7|35
1655206950000|2022-06-14 11:42:30|21946.6|21856.6|21919.4|21829.4|21946.6|21856.6|21919.4|21829.4|35
1655206960000|2022-06-14 11:42:40|21917.8|21827.8|21894.7|21804.7|21917.8|21827.8|21891.9|21801.9|33
1655206970000|2022-06-14 11:42:50|21893.6|21803.6|21890.2|21800.2|21901.3|21811.3|21889.3|21799.3|39
1655206980000|2022-06-14 11:43:00|21890.4|21800.4|21886.2|21796.2|21893|21803|21881.3|21791.3|39
1655206990000|2022-06-14 11:43:10|21885.8|21795.8|21855.4|21765.4|21888.3|21798.3|21855.4|21765.4|35
1655207000000|2022-06-14 11:43:20|21855|21765|21871.6|21781.6|21872.1|21782.1|21851.8|21761.8|36
1655207010000|2022-06-14 11:43:30|21871.2|21781.2|21864.9|21774.9|21877.5|21787.5|21864.9|21774.9|40
1655207020000|2022-06-14 11:43:40|21867.5|21777.5|21853.5|21763.5|21871.3|21781.3|21852.6|21762.6|36
1655207030000|2022-06-14 11:43:50|21854.3|21764.3|21857.3|21767.3|21859.4|21769.4|21852.1|21762.1|37
1655207040000|2022-06-14 11:44:00|21857|21767|21831.7|21741.7|21857|21767|21831.7|21741.7|39
1655207050000|2022-06-14 11:44:10|21832.5|21742.5|21836.9|21746.9|21840.5|21750.5|21832.4|21742.4|36
1655207060000|2022-06-14 11:44:20|21835.6|21745.6|21818.8|21728.8|21837.4|21747.4|21814.6|21724.6|37
1655207070000|2022-06-14 11:44:30|21817|21727|21813.4|21723.4|21821.5|21731.5|21812.2|21722.2|38
1655207080000|2022-06-14 11:44:40|21813.6|21723.6|21789.1|21699.1|21816.5|21726.5|21787.2|21697.2|38
1655207090000|2022-06-14 11:44:50|21789.9|21699.9|21792.7|21702.7|21802.3|21712.3|21787.2|21697.2|38
1655207100000|2022-06-14 11:45:00|21789.9|21699.9|21784.7|21694.7|21795.3|21705.3|21784.6|21694.6|38
1655207110000|2022-06-14 11:45:10|21785.7|21695.7|21783.1|21693.1|21799.9|21709.9|21782.2|21692.2|40
1655207120000|2022-06-14 11:45:20|21783.4|21693.4|21766.1|21676.1|21783.4|21693.4|21753|21663|39
1655207130000|2022-06-14 11:45:30|21765.7|21675.7|21753|21663|21768|21678|21753|21663|38
1655207140000|2022-06-14 11:45:40|21751.5|21661.5|21747.3|21657.3|21755.2|21665.2|21741.8|21651.8|39
1655207150000|2022-06-14 11:45:50|21750.6|21660.6|21799.2|21709.2|21799.8|21709.8|21750.6|21660.6|37
1655207160000|2022-06-14 11:46:00|21794.7|21704.7|21823.8|21733.8|21823.8|21733.8|21787.8|21697.8|39
1655207170000|2022-06-14 11:46:10|21821|21731|21832.4|21742.4|21839.5|21749.5|21821|21731|40
1655207180000|2022-06-14 11:46:20|21830.5|21740.5|21810.9|21720.9|21830.5|21740.5|21799.6|21709.6|39
1655207190000|2022-06-14 11:46:30|21809.4|21719.4|21827.6|21737.6|21830|21740|21809.4|21719.4|37
1655207200000|2022-06-14 11:46:40|21827.7|21737.7|21810|21720|21828.3|21738.3|21791.4|21701.4|39
1655207210000|2022-06-14 11:46:50|21809.4|21719.4|21833.5|21743.5|21834.9|21744.9|21809.4|21719.4|39
1655207220000|2022-06-14 11:47:00|21837.4|21747.4|21844.8|21754.8|21844.8|21754.8|21836.5|21746.5|38
1655207230000|2022-06-14 11:47:10|21844.6|21754.6|21883.3|21793.3|21884.4|21794.4|21844.6|21754.6|38
1655207240000|2022-06-14 11:47:20|21883.2|21793.2|21888|21798|21892.3|21802.3|21882.4|21792.4|39
1655207250000|2022-06-14 11:47:30|21890.1|21800.1|21890.5|21800.5|21898.4|21808.4|21887.2|21797.2|36
1655207260000|2022-06-14 11:47:40|21884.1|21794.1|21897.2|21807.2|21897.2|21807.2|21884|21794|37
1655207270000|2022-06-14 11:47:50|21895.1|21805.1|21904.5|21814.5|21910|21820|21895.1|21805.1|39
1655207280000|2022-06-14 11:48:00|21904.6|21814.6|21910.9|21820.9|21913.7|21823.7|21904.4|21814.4|34
1655207290000|2022-06-14 11:48:10|21912.3|21822.3|21936.7|21846.7|21939.4|21849.4|21912.3|21822.3|36
1655207300000|2022-06-14 11:48:20|21937.9|21847.9|21913.2|21823.2|21938.6|21848.6|21913.2|21823.2|38
1655207310000|2022-06-14 11:48:30|21914.5|21824.5|21926.4|21836.4|21931.7|21841.7|21912.1|21822.1|37
1655207320000|2022-06-14 11:48:40|21925.2|21835.2|21893.4|21803.4|21926.6|21836.6|21893.4|21803.4|40
1655207330000|2022-06-14 11:48:50|21893.3|21803.3|21898.3|21808.3|21900.6|21810.6|21883.7|21793.7|38
1655207340000|2022-06-14 11:49:00|21906|21816|21917|21827|21919.1|21829.1|21904.6|21814.6|38
1655207350000|2022-06-14 11:49:10|21915.1|21825.1|21916.1|21826.1|21919.9|21829.9|21909.9|21819.9|38
1655207360000|2022-06-14 11:49:20|21915|21825|21901.6|21811.6|21915|21825|21895.6|21805.6|36
1655207370000|2022-06-14 11:49:30|21901.5|21811.5|21888.6|21798.6|21901.5|21811.5|21885.6|21795.6|38
1655207380000|2022-06-14 11:49:40|21887.9|21797.9|21942.8|21852.8|21945.8|21855.8|21885|21795|39
1655207390000|2022-06-14 11:49:50|21943|21853|21941.4|21851.4|21951.6|21861.6|21937.8|21847.8|34
1655207400000|2022-06-14 11:50:00|21941.2|21851.2|21952.6|21862.6|21953.9|21863.9|21941.2|21851.2|34
1655207410000|2022-06-14 11:50:10|21951.7|21861.7|21968|21878|21972.4|21882.4|21944.4|21854.4|37
1655207420000|2022-06-14 11:50:20|21962.7|21872.7|21967.6|21877.6|21968.1|21878.1|21956|21866|38
1655207430000|2022-06-14 11:50:30|21966.1|21876.1|21953.7|21863.7|21968.2|21878.2|21953.7|21863.7|39
1655207440000|2022-06-14 11:50:40|21955.3|21865.3|21958.2|21868.2|21963.4|21873.4|21950.2|21860.2|38
1655207450000|2022-06-14 11:50:50|21956|21866|21941.9|21851.9|21961.6|21871.6|21941.9|21851.9|36
1655207460000|2022-06-14 11:51:00|21940.5|21850.5|21955|21865|21956.4|21866.4|21938.7|21848.7|35
1655207470000|2022-06-14 11:51:10|21955.2|21865.2|21965.1|21875.1|21966.2|21876.2|21955.2|21865.2|38
1655207480000|2022-06-14 11:51:20|21963.4|21873.4|21958.4|21868.4|21972|21882|21945.6|21855.6|39
1655207490000|2022-06-14 11:51:30|21957|21867|21942.7|21852.7|21960.5|21870.5|21942.5|21852.5|36
1655207500000|2022-06-14 11:51:40|21942.5|21852.5|21911.1|21821.1|21942.5|21852.5|21909.9|21819.9|36
1655207510000|2022-06-14 11:51:50|21907.8|21817.8|21903.5|21813.5|21920.9|21830.9|21903.2|21813.2|37
1655207520000|2022-06-14 11:52:00|21904.9|21814.9|21903.8|21813.8|21908.3|21818.3|21894.3|21804.3|36
1655207530000|2022-06-14 11:52:10|21903.1|21813.1|21930|21840|21930.6|21840.6|21898.2|21808.2|40
1655207540000|2022-06-14 11:52:20|21928.3|21838.3|21924.4|21834.4|21928.3|21838.3|21916.6|21826.6|36
1655207550000|2022-06-14 11:52:30|21923.4|21833.4|21942.9|21852.9|21943|21853|21923.1|21833.1|37
1655207560000|2022-06-14 11:52:40|21942.6|21852.6|21935.6|21845.6|21945.2|21855.2|21935.5|21845.5|36
1655207570000|2022-06-14 11:52:50|21935.8|21845.8|21922.5|21832.5|21935.8|21845.8|21920.1|21830.1|34
1655207580000|2022-06-14 11:53:00|21925.6|21835.6|21923.9|21833.9|21929.7|21839.7|21923.1|21833.1|37
1655207590000|2022-06-14 11:53:10|21921.1|21831.1|21905.8|21815.8|21921.5|21831.5|21905.3|21815.3|39
1655207600000|2022-06-14 11:53:20|21905.3|21815.3|21946.8|21856.8|21946.8|21856.8|21905.3|21815.3|36
1655207610000|2022-06-14 11:53:30|21948|21858|21948.8|21858.8|21954.1|21864.1|21946.8|21856.8|35
1655207620000|2022-06-14 11:53:40|21948.7|21858.7|21941.9|21851.9|21950.2|21860.2|21941.1|21851.1|34
1655207630000|2022-06-14 11:53:50|21942|21852|21938.5|21848.5|21951.9|21861.9|21937.6|21847.6|35
1655207640000|2022-06-14 11:54:00|21940.6|21850.6|21947.9|21857.9|21948.5|21858.5|21939.4|21849.4|35
1655207650000|2022-06-14 11:54:10|21947.4|21857.4|21941.3|21851.3|21947.4|21857.4|21940.3|21850.3|33
1655207660000|2022-06-14 11:54:20|21943.7|21853.7|21941.3|21851.3|21945.1|21855.1|21933.1|21843.1|35
1655207670000|2022-06-14 11:54:30|21942.6|21852.6|21930.3|21840.3|21946.3|21856.3|21930.3|21840.3|35
1655207680000|2022-06-14 11:54:40|21930.2|21840.2|21911.2|21821.2|21932.6|21842.6|21907|21817|35
1655207690000|2022-06-14 11:54:50|21910|21820|21907.6|21817.6|21917.9|21827.9|21906.2|21816.2|39
1655207700000|2022-06-14 11:55:00|21905.8|21815.8|21910.5|21820.5|21912.5|21822.5|21905.4|21815.4|33
1655207710000|2022-06-14 11:55:10|21910.2|21820.2|21906.9|21816.9|21911.5|21821.5|21898|21808|35
1655207720000|2022-06-14 11:55:20|21909.9|21819.9|21899.8|21809.8|21912.7|21822.7|21899.8|21809.8|36
1655207730000|2022-06-14 11:55:30|21902.5|21812.5|21936.3|21846.3|21939.3|21849.3|21902.5|21812.5|40
1655207740000|2022-06-14 11:55:40|21939.3|21849.3|21940.8|21850.8|21948.4|21858.4|21937.4|21847.4|36
1655207750000|2022-06-14 11:55:50|21941.4|21851.4|21941.9|21851.9|21944|21854|21940.6|21850.6|32
1655207760000|2022-06-14 11:56:00|21941.6|21851.6|21952.3|21862.3|21953.1|21863.1|21934.4|21844.4|37
1655207770000|2022-06-14 11:56:10|21947.3|21857.3|21953|21863|21961.6|21871.6|21947.3|21857.3|40
1655207780000|2022-06-14 11:56:20|21952.8|21862.8|21945.1|21855.1|21953.9|21863.9|21941.4|21851.4|39
1655207790000|2022-06-14 11:56:30|21945.7|21855.7|21962.4|21872.4|21963.5|21873.5|21945.7|21855.7|34
1655207800000|2022-06-14 11:56:40|21961.4|21871.4|21950.4|21860.4|21962|21872|21947.6|21857.6|39
1655207810000|2022-06-14 11:56:50|21950.8|21860.8|21930.4|21840.4|21951.3|21861.3|21929.4|21839.4|38
1655207820000|2022-06-14 11:57:00|21930.3|21840.3|21926.2|21836.2|21930.4|21840.4|21918.1|21828.1|35
1655207830000|2022-06-14 11:57:10|21939|21849|21971.4|21881.4|21976.1|21886.1|21939|21849|39
1655207840000|2022-06-14 11:57:20|21970.1|21880.1|21999.5|21909.5|22002.9|21912.9|21969.9|21879.9|38
1655207850000|2022-06-14 11:57:30|21999.8|21909.8|21974.9|21884.9|22002.6|21912.6|21974.9|21884.9|39
1655207860000|2022-06-14 11:57:40|21973.3|21883.3|21964.3|21874.3|21976.5|21886.5|21964.3|21874.3|34
1655207870000|2022-06-14 11:57:50|21962|21872|21969.6|21879.6|21969.7|21879.7|21959.8|21869.8|40
1655207880000|2022-06-14 11:58:00|21969.1|21879.1|21981.9|21891.9|21988.9|21898.9|21968.9|21878.9|40
1655207890000|2022-06-14 11:58:10|21982.6|21892.6|21986.9|21896.9|21993.7|21903.7|21982.5|21892.5|40
1655207900000|2022-06-14 11:58:20|21986.5|21896.5|21991.6|21901.6|21996.4|21906.4|21981|21891|38
1655207910000|2022-06-14 11:58:30|21990.2|21900.2|22026.4|21936.4|22026.4|21936.4|21987.3|21897.3|39
1655207920000|2022-06-14 11:58:40|22027|21937|22025.9|21935.9|22037.3|21947.3|22024.7|21934.7|37
1655207930000|2022-06-14 11:58:50|22025.4|21935.4|22024.3|21934.3|22030.1|21940.1|22019.4|21929.4|38
1655207940000|2022-06-14 11:59:00|22021.9|21931.9|22024.5|21934.5|22030.1|21940.1|22018.8|21928.8|35
1655207950000|2022-06-14 11:59:10|22022.3|21932.3|22013.4|21923.4|22033.9|21943.9|22013.1|21923.1|38
1655207960000|2022-06-14 11:59:20|22012.4|21922.4|22007.6|21917.6|22012.4|21922.4|22002|21912|32
1655207970000|2022-06-14 11:59:30|22007.4|21917.4|22003.2|21913.2|22009|21919|22001.2|21911.2|37
1655207980000|2022-06-14 11:59:40|22002.8|21912.8|21997.4|21907.4|22003.4|21913.4|21997.4|21907.4|34
1655207990000|2022-06-14 11:59:50|21999|21909|22012.4|21922.4|22012.4|21922.4|21994.7|21904.7|36
1655208000000|2022-06-14 12:00:00|22014.6|21924.6|22017.2|21927.2|22035.7|21945.7|22012.9|21922.9|40
1655208010000|2022-06-14 12:00:10|22014.5|21924.5|22016.6|21926.6|22023.1|21933.1|21997.6|21907.6|37
1655208020000|2022-06-14 12:00:20|22017.1|21927.1|22009.6|21919.6|22018.5|21928.5|22007.5|21917.5|37
1655208030000|2022-06-14 12:00:30|22009.5|21919.5|22020.8|21930.8|22020.8|21930.8|22007.7|21917.7|37
1655208040000|2022-06-14 12:00:40|22020.6|21930.6|22014|21924|22021.6|21931.6|22013.9|21923.9|35
1655208050000|2022-06-14 12:00:50|22016.8|21926.8|22014.5|21924.5|22017.5|21927.5|22013.1|21923.1|35
1655208060000|2022-06-14 12:01:00|22014.1|21924.1|22069.3|21979.3|22070|21980|22010.8|21920.8|38
1655208070000|2022-06-14 12:01:10|22067.8|21977.8|22062.9|21972.9|22074.2|21984.2|22062.7|21972.7|37
1655208080000|2022-06-14 12:01:20|22064|21974|22079.3|21989.3|22079.3|21989.3|22055.6|21965.6|38
1655208090000|2022-06-14 12:01:30|22077.2|21987.2|22075.4|21985.4|22080.9|21990.9|22070.5|21980.5|35
1655208100000|2022-06-14 12:01:40|22075.9|21985.9|22083.9|21993.9|22084.2|21994.2|22073.1|21983.1|37
1655208110000|2022-06-14 12:01:50|22084.4|21994.4|22085.9|21995.9|22088|21998|22078.8|21988.8|38
1655208120000|2022-06-14 12:02:00|22085.3|21995.3|22093.2|22003.2|22093.2|22003.2|22078.6|21988.6|37
1655208130000|2022-06-14 12:02:10|22093.7|22003.7|22110.7|22020.7|22115.9|22025.9|22086.5|21996.5|37
1655208140000|2022-06-14 12:02:20|22111.6|22021.6|22152.2|22062.2|22171.5|22081.5|22111.6|22021.6|39
1655208150000|2022-06-14 12:02:30|22152.8|22062.8|22134.8|22044.8|22165.4|22075.4|22134.3|22044.3|38
1655208160000|2022-06-14 12:02:40|22134.9|22044.9|22157|22067|22157|22067|22131.6|22041.6|36
1655208170000|2022-06-14 12:02:50|22162.2|22072.2|22163.3|22073.3|22173.3|22083.3|22150.9|22060.9|39
1655208180000|2022-06-14 12:03:00|22164.3|22074.3|22177.8|22087.8|22179.3|22089.3|22164|22074|35
1655208190000|2022-06-14 12:03:10|22177.9|22087.9|22174.6|22084.6|22178.3|22088.3|22165.9|22075.9|39
1655208200000|2022-06-14 12:03:20|22174.3|22084.3|22156.1|22066.1|22174.3|22084.3|22156.1|22066.1|39
1655208210000|2022-06-14 12:03:30|22155.1|22065.1|22150.1|22060.1|22157.1|22067.1|22142|22052|38
1655208220000|2022-06-14 12:03:40|22150.9|22060.9|22147.6|22057.6|22151.9|22061.9|22141.7|22051.7|35
1655208230000|2022-06-14 12:03:50|22148.6|22058.6|22167.7|22077.7|22167.7|22077.7|22146.9|22056.9|36
1655208240000|2022-06-14 12:04:00|22166.9|22076.9|22120.6|22030.6|22168.1|22078.1|22120.6|22030.6|39
1655208250000|2022-06-14 12:04:10|22119.1|22029.1|22105.6|22015.6|22119.1|22029.1|22101.8|22011.8|38
1655208260000|2022-06-14 12:04:20|22105|22015|22100.4|22010.4|22111.7|22021.7|22098.7|22008.7|39
1655208270000|2022-06-14 12:04:30|22100|22010|22096.2|22006.2|22100.8|22010.8|22095.5|22005.5|36
1655208280000|2022-06-14 12:04:40|22096.6|22006.6|22094.1|22004.1|22097.3|22007.3|22092.2|22002.2|26
1655208290000|2022-06-14 12:04:50|22093.6|22003.6|22091.5|22001.5|22095.1|22005.1|22084.6|21994.6|38
1655208300000|2022-06-14 12:05:00|22090.5|22000.5|22092.5|22002.5|22092.5|22002.5|22074.4|21984.4|35
1655208310000|2022-06-14 12:05:10|22091.9|22001.9|22119.1|22029.1|22120.2|22030.2|22089|21999|33
1655208320000|2022-06-14 12:05:20|22118.1|22028.1|22117.1|22027.1|22122.5|22032.5|22115.6|22025.6|38
1655208330000|2022-06-14 12:05:30|22116.9|22026.9|22102.8|22012.8|22116.9|22026.9|22097.1|22007.1|40
1655208340000|2022-06-14 12:05:40|22101.2|22011.2|22112.8|22022.8|22112.8|22022.8|22095.7|22005.7|37
1655208350000|2022-06-14 12:05:50|22111.7|22021.7|22105.6|22015.6|22114.5|22024.5|22100.5|22010.5|39
1655208360000|2022-06-14 12:06:00|22106.7|22016.7|22117.3|22027.3|22121|22031|22103.3|22013.3|34
1655208370000|2022-06-14 12:06:10|22116.8|22026.8|22124.6|22034.6|22140.6|22050.6|22116.7|22026.7|36
1655208380000|2022-06-14 12:06:20|22124.7|22034.7|22135.8|22045.8|22137.9|22047.9|22121.3|22031.3|37
1655208390000|2022-06-14 12:06:30|22134.8|22044.8|22111.6|22021.6|22135|22045|22111.6|22021.6|35
1655208400000|2022-06-14 12:06:40|22111.7|22021.7|22088.4|21998.4|22111.7|22021.7|22086.9|21996.9|38
1655208410000|2022-06-14 12:06:50|22089.2|21999.2|22104|22014|22104|22014|22086.7|21996.7|37
1655208420000|2022-06-14 12:07:00|22103.4|22013.4|22068.9|21978.9|22103.5|22013.5|22068.9|21978.9|36
1655208430000|2022-06-14 12:07:10|22068.7|21978.7|22053|21963|22068.7|21978.7|22053|21963|33
1655208440000|2022-06-14 12:07:20|22053.1|21963.1|22052.8|21962.8|22055.3|21965.3|22052|21962|35
1655208450000|2022-06-14 12:07:30|22052.6|21962.6|22034.4|21944.4|22053.8|21963.8|22025.2|21935.2|37
1655208460000|2022-06-14 12:07:40|22035.3|21945.3|22020.1|21930.1|22036|21946|22015.9|21925.9|34
1655208470000|2022-06-14 12:07:50|22019.2|21929.2|22013.1|21923.1|22025.4|21935.4|22008.9|21918.9|32
1655208480000|2022-06-14 12:08:00|22012.7|21922.7|21999.5|21909.5|22017.2|21927.2|21999.5|21909.5|32
1655208490000|2022-06-14 12:08:10|21996.8|21906.8|22011.4|21921.4|22014.3|21924.3|21996.2|21906.2|38
1655208500000|2022-06-14 12:08:20|22011.3|21921.3|22002.9|21912.9|22012.1|21922.1|22001.7|21911.7|38
1655208510000|2022-06-14 12:08:30|22002.3|21912.3|21989|21899|22003.5|21913.5|21988|21898|33
1655208520000|2022-06-14 12:08:40|21987.6|21897.6|21986.4|21896.4|21990.6|21900.6|21984.9|21894.9|34
1655208530000|2022-06-14 12:08:50|21983.5|21893.5|21978.9|21888.9|21983.5|21893.5|21976.3|21886.3|33
1655208540000|2022-06-14 12:09:00|21978.8|21888.8|22018.3|21928.3|22018.9|21928.9|21978.6|21888.6|36
1655208550000|2022-06-14 12:09:10|22014|21924|21998.7|21908.7|22014.3|21924.3|21993.5|21903.5|38
1655208560000|2022-06-14 12:09:20|21995.3|21905.3|21998.8|21908.8|22000.9|21910.9|21989.9|21899.9|33
1655208570000|2022-06-14 12:09:30|22001.1|21911.1|21970.4|21880.4|22003.5|21913.5|21969.3|21879.3|39
1655208580000|2022-06-14 12:09:40|21968|21878|21963.2|21873.2|21973.7|21883.7|21961.2|21871.2|38
1655208590000|2022-06-14 12:09:50|21963.6|21873.6|21964.2|21874.2|21972.7|21882.7|21961.5|21871.5|38
1655208600000|2022-06-14 12:10:00|21965.3|21875.3|21971|21881|21971.1|21881.1|21951.4|21861.4|39
1655208610000|2022-06-14 12:10:10|21972.5|21882.5|21953.1|21863.1|21972.5|21882.5|21951|21861|36
1655208620000|2022-06-14 12:10:20|21954.6|21864.6|21951.7|21861.7|21960.1|21870.1|21950.5|21860.5|37
1655208630000|2022-06-14 12:10:30|21950.7|21860.7|21935.6|21845.6|21950.7|21860.7|21935.5|21845.5|35
1655208640000|2022-06-14 12:10:40|21934.6|21844.6|21930.2|21840.2|21941.6|21851.6|21928.6|21838.6|33
1655208650000|2022-06-14 12:10:50|21929.9|21839.9|21928.5|21838.5|21937.2|21847.2|21926.1|21836.1|29
1655208660000|2022-06-14 12:11:00|21928.6|21838.6|21965.8|21875.8|21966.3|21876.3|21927.8|21837.8|38
1655208670000|2022-06-14 12:11:10|21964.8|21874.8|21945|21855|21965.6|21875.6|21943.4|21853.4|37
1655208680000|2022-06-14 12:11:20|21944|21854|21937.4|21847.4|21944|21854|21932.1|21842.1|37
1655208690000|2022-06-14 12:11:30|21941.1|21851.1|21941.1|21851.1|21942.9|21852.9|21937.5|21847.5|35
1655208700000|2022-06-14 12:11:40|21940.6|21850.6|21933.5|21843.5|21942.8|21852.8|21931.9|21841.9|35
1655208710000|2022-06-14 12:11:50|21932.6|21842.6|21934.3|21844.3|21935.9|21845.9|21931.2|21841.2|35
1655208720000|2022-06-14 12:12:00|21932.9|21842.9|21927.9|21837.9|21936.4|21846.4|21923.9|21833.9|36
1655208730000|2022-06-14 12:12:10|21928.4|21838.4|21949.3|21859.3|21955|21865|21926.7|21836.7|37
1655208740000|2022-06-14 12:12:20|21948|21858|21949.6|21859.6|21956.8|21866.8|21948|21858|35
1655208750000|2022-06-14 12:12:30|21946.3|21856.3|21929.9|21839.9|21950.3|21860.3|21929.7|21839.7|36
1655208760000|2022-06-14 12:12:40|21930.2|21840.2|21925.7|21835.7|21931.8|21841.8|21925.7|21835.7|31
1655208770000|2022-06-14 12:12:50|21926.3|21836.3|21930.3|21840.3|21930.5|21840.5|21919.2|21829.2|39
1655208780000|2022-06-14 12:13:00|21931.2|21841.2|21951.5|21861.5|21952.5|21862.5|21931|21841|36
1655208790000|2022-06-14 12:13:10|21949.6|21859.6|21923.8|21833.8|21949.7|21859.7|21923.5|21833.5|37
1655208800000|2022-06-14 12:13:20|21923.3|21833.3|21929.2|21839.2|21929.3|21839.3|21921.4|21831.4|34
1655208810000|2022-06-14 12:13:30|21928.7|21838.7|21937.7|21847.7|21939.6|21849.6|21928.5|21838.5|36
1655208820000|2022-06-14 12:13:40|21938.4|21848.4|21947.2|21857.2|21952.6|21862.6|21938.4|21848.4|32
1655208830000|2022-06-14 12:13:50|21947|21857|21953|21863|21953.9|21863.9|21946.4|21856.4|36
1655208840000|2022-06-14 12:14:00|21952.6|21862.6|21950.3|21860.3|21952.6|21862.6|21944.3|21854.3|37
1655208850000|2022-06-14 12:14:10|21949.5|21859.5|21973.9|21883.9|21973.9|21883.9|21949.5|21859.5|32
1655208860000|2022-06-14 12:14:20|21975|21885|21987.4|21897.4|21987.9|21897.9|21975|21885|33
1655208870000|2022-06-14 12:14:30|21988.3|21898.3|21991|21901|21993.9|21903.9|21985.9|21895.9|39
1655208880000|2022-06-14 12:14:40|21990.5|21900.5|21976.2|21886.2|21990.5|21900.5|21973.8|21883.8|36
1655208890000|2022-06-14 12:14:50|21976.1|21886.1|21966.7|21876.7|21976.2|21886.2|21964.5|21874.5|37
1655208900000|2022-06-14 12:15:00|21967.6|21877.6|21962.7|21872.7|21987.9|21897.9|21962.7|21872.7|32
1655208910000|2022-06-14 12:15:10|21962.2|21872.2|21946|21856|21962.2|21872.2|21944.7|21854.7|35
1655208920000|2022-06-14 12:15:20|21945.8|21855.8|21932.9|21842.9|21948.6|21858.6|21932.2|21842.2|34
1655208930000|2022-06-14 12:15:30|21933.8|21843.8|21931.7|21841.7|21934.3|21844.3|21926.2|21836.2|38
1655208940000|2022-06-14 12:15:40|21931|21841|21933.7|21843.7|21933.7|21843.7|21923.6|21833.6|32
1655208950000|2022-06-14 12:15:50|21933.9|21843.9|21944.4|21854.4|21944.4|21854.4|21927.6|21837.6|38
1655208960000|2022-06-14 12:16:00|21944.8|21854.8|21923.8|21833.8|21947.7|21857.7|21922.6|21832.6|39
1655208970000|2022-06-14 12:16:10|21922.5|21832.5|21924.2|21834.2|21926.8|21836.8|21919.7|21829.7|35
1655208980000|2022-06-14 12:16:20|21923.3|21833.3|21935.4|21845.4|21940.2|21850.2|21922.7|21832.7|31
1655208990000|2022-06-14 12:16:30|21936|21846|21919.8|21829.8|21938.2|21848.2|21918|21828|35
1655209000000|2022-06-14 12:16:40|21919.3|21829.3|21903.3|21813.3|21919.8|21829.8|21895.2|21805.2|35
1655209010000|2022-06-14 12:16:50|21904.7|21814.7|21905.1|21815.1|21905.4|21815.4|21893.8|21803.8|39
1655209020000|2022-06-14 12:17:00|21904.6|21814.6|21897.4|21807.4|21904.6|21814.6|21895.9|21805.9|34
1655209030000|2022-06-14 12:17:10|21897.8|21807.8|21892.9|21802.9|21908.4|21818.4|21891.7|21801.7|37
1655209040000|2022-06-14 12:17:20|21892.3|21802.3|21890.7|21800.7|21899.2|21809.2|21886.5|21796.5|36
1655209050000|2022-06-14 12:17:30|21892.9|21802.9|21905.7|21815.7|21910.5|21820.5|21889.9|21799.9|33
1655209060000|2022-06-14 12:17:40|21905.5|21815.5|21893.2|21803.2|21908.9|21818.9|21892.9|21802.9|38
1655209070000|2022-06-14 12:17:50|21893.8|21803.8|21891.6|21801.6|21896.8|21806.8|21889.5|21799.5|37
1655209080000|2022-06-14 12:18:00|21889.7|21799.7|21898.5|21808.5|21898.5|21808.5|21886.6|21796.6|39
1655209090000|2022-06-14 12:18:10|21899.5|21809.5|21904.4|21814.4|21904.4|21814.4|21897.2|21807.2|33
1655209100000|2022-06-14 12:18:20|21902.8|21812.8|21903.5|21813.5|21909.2|21819.2|21899.4|21809.4|39
1655209110000|2022-06-14 12:18:30|21903|21813|21904.5|21814.5|21906.9|21816.9|21901.1|21811.1|37
1655209120000|2022-06-14 12:18:40|21905.6|21815.6|21905.3|21815.3|21906.4|21816.4|21903|21813|37
1655209130000|2022-06-14 12:18:50|21905.4|21815.4|21906.2|21816.2|21907|21817|21904.4|21814.4|20
1655209140000|2022-06-14 12:19:00|21906.9|21816.9|21936.4|21846.4|21937.1|21847.1|21906.2|21816.2|37
1655209150000|2022-06-14 12:19:10|21933.9|21843.9|21943.4|21853.4|21948.3|21858.3|21932.4|21842.4|38
1655209160000|2022-06-14 12:19:20|21943.7|21853.7|21935.7|21845.7|21949.1|21859.1|21929.8|21839.8|37
1655209170000|2022-06-14 12:19:30|21935.6|21845.6|21920.3|21830.3|21937.7|21847.7|21920.3|21830.3|36
1655209180000|2022-06-14 12:19:40|21919.3|21829.3|21909.2|21819.2|21919.3|21829.3|21906.3|21816.3|40
1655209190000|2022-06-14 12:19:50|21908.6|21818.6|21908.3|21818.3|21908.6|21818.6|21896.2|21806.2|35
1655209200000|2022-06-14 12:20:00|21910.3|21820.3|21891.3|21801.3|21924.9|21834.9|21891.3|21801.3|39
1655209210000|2022-06-14 12:20:10|21891.6|21801.6|21878.9|21788.9|21905.8|21815.8|21878.9|21788.9|39
1655209220000|2022-06-14 12:20:20|21876.3|21786.3|21878.6|21788.6|21882.5|21792.5|21871.6|21781.6|38
1655209230000|2022-06-14 12:20:30|21878.4|21788.4|21885.7|21795.7|21888.4|21798.4|21876.4|21786.4|39
1655209240000|2022-06-14 12:20:40|21885.2|21795.2|21896.4|21806.4|21896.4|21806.4|21882.6|21792.6|28
1655209250000|2022-06-14 12:20:50|21893.3|21803.3|21905.5|21815.5|21905.5|21815.5|21893.3|21803.3|36
1655209260000|2022-06-14 12:21:00|21905|21815|21927.4|21837.4|21927.4|21837.4|21905|21815|34
1655209270000|2022-06-14 12:21:10|21927.1|21837.1|21934.9|21844.9|21939|21849|21927.1|21837.1|36
1655209280000|2022-06-14 12:21:20|21933.9|21843.9|21934.1|21844.1|21941.7|21851.7|21933.8|21843.8|38
1655209290000|2022-06-14 12:21:30|21933.1|21843.1|21940.4|21850.4|21940.4|21850.4|21932.8|21842.8|35
1655209300000|2022-06-14 12:21:40|21939.3|21849.3|21938.7|21848.7|21940.8|21850.8|21932.7|21842.7|32
1655209310000|2022-06-14 12:21:50|21938.6|21848.6|21934.2|21844.2|21938.7|21848.7|21931.6|21841.6|37
1655209320000|2022-06-14 12:22:00|21933.9|21843.9|21926.6|21836.6|21933.9|21843.9|21923|21833|40
1655209330000|2022-06-14 12:22:10|21924.6|21834.6|21928.3|21838.3|21938.3|21848.3|21924.6|21834.6|36
1655209340000|2022-06-14 12:22:20|21925.8|21835.8|21927.8|21837.8|21931.9|21841.9|21925.7|21835.7|36
1655209350000|2022-06-14 12:22:30|21929.8|21839.8|21901.4|21811.4|21930.7|21840.7|21901.4|21811.4|34
1655209360000|2022-06-14 12:22:40|21904.3|21814.3|21884|21794|21904.7|21814.7|21884|21794|38
1655209370000|2022-06-14 12:22:50|21889.3|21799.3|21921.4|21831.4|21922.8|21832.8|21889.1|21799.1|39
1655209380000|2022-06-14 12:23:00|21922.2|21832.2|21938.2|21848.2|21943.8|21853.8|21922.2|21832.2|40
1655209390000|2022-06-14 12:23:10|21936.8|21846.8|21928.9|21838.9|21938.3|21848.3|21923.6|21833.6|35
1655209400000|2022-06-14 12:23:20|21927.7|21837.7|21931.1|21841.1|21933.7|21843.7|21920.7|21830.7|38
1655209410000|2022-06-14 12:23:30|21930.6|21840.6|21936.4|21846.4|21941.7|21851.7|21930.6|21840.6|37
1655209420000|2022-06-14 12:23:40|21934.3|21844.3|21929.2|21839.2|21934.3|21844.3|21924.9|21834.9|38
1655209430000|2022-06-14 12:23:50|21929.4|21839.4|21943.7|21853.7|21943.9|21853.9|21928.5|21838.5|33
1655209440000|2022-06-14 12:24:00|21940.6|21850.6|21940.7|21850.7|21943.8|21853.8|21938.1|21848.1|24
1655209450000|2022-06-14 12:24:10|21940.1|21850.1|21946.6|21856.6|21947.6|21857.6|21940.1|21850.1|30
1655209460000|2022-06-14 12:24:20|21946.7|21856.7|21972|21882|21973.6|21883.6|21946.7|21856.7|40
1655209470000|2022-06-14 12:24:30|21971.7|21881.7|21960.3|21870.3|21975.6|21885.6|21960.1|21870.1|40
1655209480000|2022-06-14 12:24:40|21959.7|21869.7|21954.2|21864.2|21963.3|21873.3|21954.2|21864.2|35
1655209490000|2022-06-14 12:24:50|21955.5|21865.5|21945.1|21855.1|21958.3|21868.3|21942.8|21852.8|33
1655209500000|2022-06-14 12:25:00|21942.6|21852.6|21912.1|21822.1|21942.8|21852.8|21912|21822|39
1655209510000|2022-06-14 12:25:10|21911.2|21821.2|21902.2|21812.2|21919.2|21829.2|21900.3|21810.3|39
1655209520000|2022-06-14 12:25:20|21900.2|21810.2|21864.9|21774.9|21900.2|21810.2|21864.9|21774.9|40
1655209530000|2022-06-14 12:25:30|21862.8|21772.8|21871.5|21781.5|21886.6|21796.6|21862.5|21772.5|39
1655209540000|2022-06-14 12:25:40|21870.5|21780.5|21867.8|21777.8|21882.4|21792.4|21867|21777|40
1655209550000|2022-06-14 12:25:50|21868.2|21778.2|21880.2|21790.2|21880.2|21790.2|21865.3|21775.3|38
1655209560000|2022-06-14 12:26:00|21880.1|21790.1|21841.9|21751.9|21881.6|21791.6|21841.9|21751.9|38
1655209570000|2022-06-14 12:26:10|21842.1|21752.1|21875.5|21785.5|21876.7|21786.7|21838.4|21748.4|35
1655209580000|2022-06-14 12:26:20|21876.4|21786.4|21857.5|21767.5|21884.7|21794.7|21857.2|21767.2|40
1655209590000|2022-06-14 12:26:30|21857.6|21767.6|21866.1|21776.1|21875.4|21785.4|21856.4|21766.4|38
1655209600000|2022-06-14 12:26:40|21869.2|21779.2|21858.1|21768.1|21872.9|21782.9|21857.2|21767.2|38
1655209610000|2022-06-14 12:26:50|21858.3|21768.3|21859.9|21769.9|21864.5|21774.5|21855.2|21765.2|38
1655209620000|2022-06-14 12:27:00|21859.3|21769.3|21849.6|21759.6|21859.4|21769.4|21849.6|21759.6|38
1655209630000|2022-06-14 12:27:10|21849.8|21759.8|21845.4|21755.4|21853|21763|21844.3|21754.3|33
1655209640000|2022-06-14 12:27:20|21846.2|21756.2|21852.2|21762.2|21861.2|21771.2|21846.2|21756.2|35
1655209650000|2022-06-14 12:27:30|21851.2|21761.2|21866.1|21776.1|21866.1|21776.1|21847.3|21757.3|35
1655209660000|2022-06-14 12:27:40|21868.1|21778.1|21861.6|21771.6|21868.5|21778.5|21848.8|21758.8|37
1655209670000|2022-06-14 12:27:50|21860.6|21770.6|21880.5|21790.5|21880.5|21790.5|21856.7|21766.7|36
1655209680000|2022-06-14 12:28:00|21880.7|21790.7|21885.7|21795.7|21888.2|21798.2|21880.6|21790.6|27
1655209690000|2022-06-14 12:28:10|21885.6|21795.6|21850.3|21760.3|21887.4|21797.4|21850.3|21760.3|36
1655209700000|2022-06-14 12:28:20|21849.8|21759.8|21837.5|21747.5|21855|21765|21834|21744|39
1655209710000|2022-06-14 12:28:30|21836.4|21746.4|21845.9|21755.9|21850.2|21760.2|21836.4|21746.4|38
1655209720000|2022-06-14 12:28:40|21846.1|21756.1|21852.1|21762.1|21856.2|21766.2|21842.3|21752.3|37
1655209730000|2022-06-14 12:28:50|21852|21762|21837.2|21747.2|21860.2|21770.2|21837|21747|38
1655209740000|2022-06-14 12:29:00|21838.9|21748.9|21849.6|21759.6|21851.9|21761.9|21837.2|21747.2|40
1655209750000|2022-06-14 12:29:10|21849.8|21759.8|21845|21755|21853|21763|21835.8|21745.8|40
1655209760000|2022-06-14 12:29:20|21844.7|21754.7|21858.7|21768.7|21858.7|21768.7|21844.7|21754.7|37
1655209770000|2022-06-14 12:29:30|21857.2|21767.2|21846.4|21756.4|21858.5|21768.5|21845.5|21755.5|38
1655209780000|2022-06-14 12:29:40|21846.6|21756.6|21848.5|21758.5|21855.2|21765.2|21840|21750|38
1655209790000|2022-06-14 12:29:50|21848.4|21758.4|21835.9|21745.9|21853.7|21763.7|21833.8|21743.8|35
1655209800000|2022-06-14 12:30:00|21835.3|21745.3|21907.5|21817.5|21915.1|21825.1|21835.2|21745.2|36
1655209810000|2022-06-14 12:30:10|21905.2|21815.2|21859.4|21769.4|21910.2|21820.2|21859.4|21769.4|38
1655209820000|2022-06-14 12:30:20|21861.5|21771.5|21872.5|21782.5|21873.6|21783.6|21860.7|21770.7|39
1655209830000|2022-06-14 12:30:30|21873.3|21783.3|21911.6|21821.6|21911.6|21821.6|21872.5|21782.5|40
1655209840000|2022-06-14 12:30:40|21909.8|21819.8|21905.3|21815.3|21915.5|21825.5|21891.8|21801.8|37
1655209850000|2022-06-14 12:30:50|21906.5|21816.5|21893.7|21803.7|21906.5|21816.5|21887.8|21797.8|39
1655209860000|2022-06-14 12:31:00|21891.7|21801.7|21921.1|21831.1|21921.1|21831.1|21888.6|21798.6|39
1655209870000|2022-06-14 12:31:10|21925.4|21835.4|21949.2|21859.2|21964|21874|21925.4|21835.4|38
1655209880000|2022-06-14 12:31:20|21949.7|21859.7|21962|21872|21973.2|21883.2|21944.3|21854.3|38
1655209890000|2022-06-14 12:31:30|21962.1|21872.1|21987.3|21897.3|21996.5|21906.5|21959.6|21869.6|39
1655209900000|2022-06-14 12:31:40|21987.4|21897.4|21989.6|21899.6|21994.7|21904.7|21973.9|21883.9|40
1655209910000|2022-06-14 12:31:50|21984.5|21894.5|21983.8|21893.8|21988.2|21898.2|21968.2|21878.2|39
1655209920000|2022-06-14 12:32:00|21982.7|21892.7|22045.7|21955.7|22045.7|21955.7|21979.3|21889.3|38
1655209930000|2022-06-14 12:32:10|22049|21959|22058.3|21968.3|22058.3|21968.3|22039.5|21949.5|40
1655209940000|2022-06-14 12:32:20|22059.9|21969.9|22074.8|21984.8|22088.6|21998.6|22059.9|21969.9|39
1655209950000|2022-06-14 12:32:30|22064.3|21974.3|22125.7|22035.7|22126.6|22036.6|22061.7|21971.7|40
1655209960000|2022-06-14 12:32:40|22124.1|22034.1|22106.7|22016.7|22135.4|22045.4|22106.7|22016.7|39
1655209970000|2022-06-14 12:32:50|22107.1|22017.1|22127|22037|22127|22037|22107.1|22017.1|40
1655209980000|2022-06-14 12:33:00|22123.3|22033.3|22130.8|22040.8|22144.9|22054.9|22122|22032|38
1655209990000|2022-06-14 12:33:10|22131.9|22041.9|22107.4|22017.4|22133.8|22043.8|22107|22017|39
1655210000000|2022-06-14 12:33:20|22106.7|22016.7|22124|22034|22136.5|22046.5|22106.7|22016.7|37
1655210010000|2022-06-14 12:33:30|22125.6|22035.6|22122|22032|22132.3|22042.3|22113.6|22023.6|40
1655210020000|2022-06-14 12:33:40|22123.4|22033.4|22114.6|22024.6|22123.4|22033.4|22098.9|22008.9|40
1655210030000|2022-06-14 12:33:50|22114.8|22024.8|22127.5|22037.5|22129.7|22039.7|22106.2|22016.2|39
1655210040000|2022-06-14 12:34:00|22127.7|22037.7|22159.7|22069.7|22159.7|22069.7|22125.4|22035.4|40
1655210050000|2022-06-14 12:34:10|22149.9|22059.9|22152.2|22062.2|22161.8|22071.8|22141.6|22051.6|40
1655210060000|2022-06-14 12:34:20|22153.3|22063.3|22146.3|22056.3|22160.2|22070.2|22145.3|22055.3|38
1655210070000|2022-06-14 12:34:30|22148.7|22058.7|22139.4|22049.4|22152.3|22062.3|22130.4|22040.4|39
1655210080000|2022-06-14 12:34:40|22139.2|22049.2|22154.9|22064.9|22160.3|22070.3|22134.5|22044.5|39
1655210090000|2022-06-14 12:34:50|22153.2|22063.2|22142.3|22052.3|22159.5|22069.5|22141.9|22051.9|38
1655210100000|2022-06-14 12:35:00|22142.7|22052.7|22150|22060|22157.9|22067.9|22142.7|22052.7|37
1655210110000|2022-06-14 12:35:10|22159.3|22069.3|22152.7|22062.7|22159.3|22069.3|22147.4|22057.4|32
1655210120000|2022-06-14 12:35:20|22153.4|22063.4|22136.6|22046.6|22156.4|22066.4|22136.6|22046.6|35
1655210130000|2022-06-14 12:35:30|22136.7|22046.7|22123.5|22033.5|22137.3|22047.3|22123.5|22033.5|38
1655210140000|2022-06-14 12:35:40|22125|22035|22099.5|22009.5|22125|22035|22091.8|22001.8|35
1655210150000|2022-06-14 12:35:50|22095.1|22005.1|22117|22027|22117|22027|22083.2|21993.2|39
1655210160000|2022-06-14 12:36:00|22118.1|22028.1|22128.5|22038.5|22128.5|22038.5|22115.8|22025.8|38
1655210170000|2022-06-14 12:36:10|22133.4|22043.4|22148|22058|22150|22060|22130.8|22040.8|39
1655210180000|2022-06-14 12:36:20|22150.3|22060.3|22156.8|22066.8|22158.1|22068.1|22145.3|22055.3|36
1655210190000|2022-06-14 12:36:30|22151.7|22061.7|22158.8|22068.8|22163.7|22073.7|22147.8|22057.8|38
1655210200000|2022-06-14 12:36:40|22152.8|22062.8|22166.5|22076.5|22169.1|22079.1|22152.6|22062.6|38
1655210210000|2022-06-14 12:36:50|22161.3|22071.3|22212.4|22122.4|22215.5|22125.5|22156|22066|39
1655210220000|2022-06-14 12:37:00|22213.2|22123.2|22257|22167|22297.9|22207.9|22213.2|22123.2|40
1655210230000|2022-06-14 12:37:10|22257.8|22167.8|22279.3|22189.3|22279.3|22189.3|22251.3|22161.3|40
1655210240000|2022-06-14 12:37:20|22283|22193|22271.3|22181.3|22289|22199|22263.2|22173.2|40
1655210250000|2022-06-14 12:37:30|22271.1|22181.1|22287.5|22197.5|22287.5|22197.5|22259.3|22169.3|39
1655210260000|2022-06-14 12:37:40|22281.9|22191.9|22278.4|22188.4|22287.2|22197.2|22258.7|22168.7|38
1655210270000|2022-06-14 12:37:50|22279.6|22189.6|22305.1|22215.1|22305.3|22215.3|22277.8|22187.8|35
1655210280000|2022-06-14 12:38:00|22304.7|22214.7|22303|22213|22322|22232|22290.6|22200.6|39
1655210290000|2022-06-14 12:38:10|22303.5|22213.5|22306.5|22216.5|22326|22236|22301.4|22211.4|40
1655210300000|2022-06-14 12:38:20|22307.2|22217.2|22271.5|22181.5|22312.1|22222.1|22271.5|22181.5|39
1655210310000|2022-06-14 12:38:30|22271.3|22181.3|22273.3|22183.3|22281|22191|22266.3|22176.3|34
1655210320000|2022-06-14 12:38:40|22274|22184|22247.4|22157.4|22276.2|22186.2|22247.1|22157.1|36
1655210330000|2022-06-14 12:38:50|22251.7|22161.7|22261|22171|22268.5|22178.5|22242.6|22152.6|39
1655210340000|2022-06-14 12:39:00|22263|22173|22245.8|22155.8|22268.5|22178.5|22241.7|22151.7|35
1655210350000|2022-06-14 12:39:10|22240.9|22150.9|22235.6|22145.6|22253.6|22163.6|22235.6|22145.6|39
1655210360000|2022-06-14 12:39:20|22236.1|22146.1|22233.4|22143.4|22237.8|22147.8|22221.7|22131.7|38
1655210370000|2022-06-14 12:39:30|22233.8|22143.8|22220.7|22130.7|22233.8|22143.8|22215.2|22125.2|36
1655210380000|2022-06-14 12:39:40|22225.4|22135.4|22217.8|22127.8|22225.6|22135.6|22217.8|22127.8|32
1655210390000|2022-06-14 12:39:50|22216.8|22126.8|22219.5|22129.5|22222.4|22132.4|22215.6|22125.6|37
1655210400000|2022-06-14 12:40:00|22216.4|22126.4|22217.5|22127.5|22219.9|22129.9|22205.8|22115.8|39
1655210410000|2022-06-14 12:40:10|22215.4|22125.4|22243.5|22153.5|22243.5|22153.5|22210.9|22120.9|39
1655210420000|2022-06-14 12:40:20|22244.9|22154.9|22245.8|22155.8|22265.4|22175.4|22241.9|22151.9|40
1655210430000|2022-06-14 12:40:30|22248.8|22158.8|22245.8|22155.8|22254.3|22164.3|22243.5|22153.5|36
1655210440000|2022-06-14 12:40:40|22247.9|22157.9|22227.1|22137.1|22251.9|22161.9|22224.1|22134.1|32
1655210450000|2022-06-14 12:40:50|22231|22141|22268.5|22178.5|22268.5|22178.5|22226.8|22136.8|37
1655210460000|2022-06-14 12:41:00|22269.1|22179.1|22277.7|22187.7|22277.7|22187.7|22253.9|22163.9|38
1655210470000|2022-06-14 12:41:10|22282.9|22192.9|22310.3|22220.3|22312.9|22222.9|22269.7|22179.7|36
1655210480000|2022-06-14 12:41:20|22310|22220|22384.8|22294.8|22384.8|22294.8|22310|22220|39
1655210490000|2022-06-14 12:41:30|22377.4|22287.4|22412.4|22322.4|22423|22333|22363.2|22273.2|40
1655210500000|2022-06-14 12:41:40|22409|22319|22400.8|22310.8|22413.8|22323.8|22391.5|22301.5|39
1655210510000|2022-06-14 12:41:50|22399.8|22309.8|22419.1|22329.1|22421.6|22331.6|22393|22303|39
1655210520000|2022-06-14 12:42:00|22419.2|22329.2|22456.3|22366.3|22468.8|22378.8|22415.4|22325.4|40
1655210530000|2022-06-14 12:42:10|22456.6|22366.6|22410.2|22320.2|22457.6|22367.6|22410.2|22320.2|40
1655210540000|2022-06-14 12:42:20|22411.9|22321.9|22423.1|22333.1|22423.1|22333.1|22405.9|22315.9|38
1655210550000|2022-06-14 12:42:30|22422|22332|22413.5|22323.5|22425.6|22335.6|22410.1|22320.1|37
1655210560000|2022-06-14 12:42:40|22412.5|22322.5|22396.8|22306.8|22412.5|22322.5|22388.3|22298.3|40
1655210570000|2022-06-14 12:42:50|22393.9|22303.9|22378.7|22288.7|22398.2|22308.2|22369.2|22279.2|38
1655210580000|2022-06-14 12:43:00|22375.1|22285.1|22352.5|22262.5|22375.1|22285.1|22342.1|22252.1|40
1655210590000|2022-06-14 12:43:10|22352.2|22262.2|22383.2|22293.2|22383.2|22293.2|22348.3|22258.3|36
1655210600000|2022-06-14 12:43:20|22383.6|22293.6|22344.4|22254.4|22383.6|22293.6|22341|22251|38
1655210610000|2022-06-14 12:43:30|22348.3|22258.3|22356.9|22266.9|22358.7|22268.7|22344.2|22254.2|39
1655210620000|2022-06-14 12:43:40|22354.3|22264.3|22341.6|22251.6|22360|22270|22334.9|22244.9|38
1655210630000|2022-06-14 12:43:50|22339.4|22249.4|22314.1|22224.1|22339.4|22249.4|22310.4|22220.4|38
1655210640000|2022-06-14 12:44:00|22309.9|22219.9|22311.3|22221.3|22318.2|22228.2|22297.3|22207.3|39
1655210650000|2022-06-14 12:44:10|22310.4|22220.4|22287.2|22197.2|22310.4|22220.4|22286.4|22196.4|38
1655210660000|2022-06-14 12:44:20|22286.1|22196.1|22305|22215|22307.4|22217.4|22286.1|22196.1|40
1655210670000|2022-06-14 12:44:30|22305.1|22215.1|22292.5|22202.5|22305.5|22215.5|22289|22199|37
1655210680000|2022-06-14 12:44:40|22292.7|22202.7|22268.9|22178.9|22301.7|22211.7|22268.9|22178.9|38
1655210690000|2022-06-14 12:44:50|22265.9|22175.9|22266.8|22176.8|22277.6|22187.6|22250.3|22160.3|40
1655210700000|2022-06-14 12:45:00|22272.8|22182.8|22261|22171|22277.3|22187.3|22244|22154|38
1655210710000|2022-06-14 12:45:10|22262|22172|22254.1|22164.1|22266.2|22176.2|22246.4|22156.4|40
1655210720000|2022-06-14 12:45:20|22252.6|22162.6|22245.6|22155.6|22257.9|22167.9|22245.4|22155.4|39
1655210730000|2022-06-14 12:45:30|22245.8|22155.8|22243.6|22153.6|22248.7|22158.7|22234|22144|39
1655210740000|2022-06-14 12:45:40|22244|22154|22270.8|22180.8|22270.8|22180.8|22244|22154|40
1655210750000|2022-06-14 12:45:50|22273.7|22183.7|22304.8|22214.8|22314.1|22224.1|22273.4|22183.4|39
1655210760000|2022-06-14 12:46:00|22315.8|22225.8|22288.3|22198.3|22316.5|22226.5|22288.3|22198.3|38
1655210770000|2022-06-14 12:46:10|22286.5|22196.5|22265.4|22175.4|22287.1|22197.1|22263.3|22173.3|37
1655210780000|2022-06-14 12:46:20|22266.9|22176.9|22290.4|22200.4|22290.4|22200.4|22265.4|22175.4|35
1655210790000|2022-06-14 12:46:30|22292.5|22202.5|22310|22220|22311.7|22221.7|22290.4|22200.4|38
1655210800000|2022-06-14 12:46:40|22310.6|22220.6|22308.9|22218.9|22315|22225|22308.9|22218.9|32
1655210810000|2022-06-14 12:46:50|22309|22219|22321.9|22231.9|22323.4|22233.4|22305.2|22215.2|39
1655210820000|2022-06-14 12:47:00|22322.4|22232.4|22359.9|22269.9|22360.7|22270.7|22322.4|22232.4|39
1655210830000|2022-06-14 12:47:10|22357.3|22267.3|22361.9|22271.9|22376.2|22286.2|22356|22266|34
1655210840000|2022-06-14 12:47:20|22362.5|22272.5|22339.2|22249.2|22366.2|22276.2|22335.7|22245.7|35
1655210850000|2022-06-14 12:47:30|22343.2|22253.2|22323|22233|22347.6|22257.6|22323|22233|38
1655210860000|2022-06-14 12:47:40|22319.7|22229.7|22305.6|22215.6|22319.7|22229.7|22302|22212|37
1655210870000|2022-06-14 12:47:50|22306.3|22216.3|22296.7|22206.7|22307.8|22217.8|22296.7|22206.7|33
1655210880000|2022-06-14 12:48:00|22292.2|22202.2|22280.1|22190.1|22292.2|22202.2|22278.2|22188.2|38
1655210890000|2022-06-14 12:48:10|22279.1|22189.1|22268.1|22178.1|22289.1|22199.1|22263.5|22173.5|40
1655210900000|2022-06-14 12:48:20|22269.1|22179.1|22240.1|22150.1|22269.2|22179.2|22239.8|22149.8|38
1655210910000|2022-06-14 12:48:30|22238.1|22148.1|22242.1|22152.1|22247.5|22157.5|22238.1|22148.1|39
1655210920000|2022-06-14 12:48:40|22241.9|22151.9|22237.7|22147.7|22244.4|22154.4|22236.9|22146.9|38
1655210930000|2022-06-14 12:48:50|22238.5|22148.5|22240.8|22150.8|22246.3|22156.3|22232.8|22142.8|38
1655210940000|2022-06-14 12:49:00|22242.5|22152.5|22228.7|22138.7|22242.9|22152.9|22223.5|22133.5|37
1655210950000|2022-06-14 12:49:10|22222.7|22132.7|22189.8|22099.8|22222.7|22132.7|22189.8|22099.8|39
1655210960000|2022-06-14 12:49:20|22190.3|22100.3|22192.9|22102.9|22209|22119|22188.1|22098.1|40
1655210970000|2022-06-14 12:49:30|22195.7|22105.7|22198.6|22108.6|22204.7|22114.7|22194.5|22104.5|40
1655210980000|2022-06-14 12:49:40|22195.8|22105.8|22170.5|22080.5|22198.2|22108.2|22170|22080|37
1655210990000|2022-06-14 12:49:50|22167.9|22077.9|22172.2|22082.2|22177.5|22087.5|22167.9|22077.9|38
1655211000000|2022-06-14 12:50:00|22172|22082|22189.7|22099.7|22194.5|22104.5|22172|22082|34
1655211010000|2022-06-14 12:50:10|22192.7|22102.7|22173.4|22083.4|22196.7|22106.7|22172.4|22082.4|38
1655211020000|2022-06-14 12:50:20|22172.2|22082.2|22147.6|22057.6|22172.5|22082.5|22146.6|22056.6|39
1655211030000|2022-06-14 12:50:30|22148.3|22058.3|22173.3|22083.3|22173.3|22083.3|22144.7|22054.7|39
1655211040000|2022-06-14 12:50:40|22173|22083|22176.8|22086.8|22188.8|22098.8|22170.8|22080.8|39
1655211050000|2022-06-14 12:50:50|22177.8|22087.8|22191.1|22101.1|22191.3|22101.3|22161.9|22071.9|39
1655211060000|2022-06-14 12:51:00|22187.3|22097.3|22170.4|22080.4|22187.3|22097.3|22167.9|22077.9|39
1655211070000|2022-06-14 12:51:10|22168.1|22078.1|22193.3|22103.3|22193.3|22103.3|22165.3|22075.3|40
1655211080000|2022-06-14 12:51:20|22196.2|22106.2|22210.4|22120.4|22210.4|22120.4|22187.7|22097.7|37
1655211090000|2022-06-14 12:51:30|22209.8|22119.8|22209.4|22119.4|22209.8|22119.8|22198.3|22108.3|39
1655211100000|2022-06-14 12:51:40|22203.1|22113.1|22196.8|22106.8|22208|22118|22191.4|22101.4|35
1655211110000|2022-06-14 12:51:50|22194.2|22104.2|22164.4|22074.4|22194.2|22104.2|22163.8|22073.8|37
1655211120000|2022-06-14 12:52:00|22165.3|22075.3|22154.8|22064.8|22167.8|22077.8|22146.7|22056.7|35
1655211130000|2022-06-14 12:52:10|22152.8|22062.8|22152.6|22062.6|22153.3|22063.3|22143.9|22053.9|34
1655211140000|2022-06-14 12:52:20|22155.6|22065.6|22152.3|22062.3|22160.7|22070.7|22152.3|22062.3|32
1655211150000|2022-06-14 12:52:30|22155|22065|22177.2|22087.2|22177.2|22087.2|22153.7|22063.7|39
1655211160000|2022-06-14 12:52:40|22172.7|22082.7|22166.2|22076.2|22174.8|22084.8|22163.2|22073.2|39
1655211170000|2022-06-14 12:52:50|22164.5|22074.5|22161.3|22071.3|22175.1|22085.1|22160.9|22070.9|37
1655211180000|2022-06-14 12:53:00|22161.6|22071.6|22204.3|22114.3|22208.4|22118.4|22160|22070|33
1655211190000|2022-06-14 12:53:10|22201.9|22111.9|22196.2|22106.2|22206.9|22116.9|22193.5|22103.5|38
1655211200000|2022-06-14 12:53:20|22194.9|22104.9|22206.6|22116.6|22209.6|22119.6|22188.2|22098.2|36
1655211210000|2022-06-14 12:53:30|22205.7|22115.7|22220.8|22130.8|22225.2|22135.2|22205|22115|33
1655211220000|2022-06-14 12:53:40|22217.6|22127.6|22194.4|22104.4|22218.1|22128.1|22192.4|22102.4|38
1655211230000|2022-06-14 12:53:50|22195.5|22105.5|22200.8|22110.8|22202.6|22112.6|22189.9|22099.9|37
1655211240000|2022-06-14 12:54:00|22199.3|22109.3|22182.8|22092.8|22200.8|22110.8|22182.8|22092.8|39
1655211250000|2022-06-14 12:54:10|22186.3|22096.3|22171|22081|22186.3|22096.3|22161.6|22071.6|38
1655211260000|2022-06-14 12:54:20|22164.9|22074.9|22168.6|22078.6|22168.9|22078.9|22158.4|22068.4|38
1655211270000|2022-06-14 12:54:30|22166|22076|22164.5|22074.5|22169.4|22079.4|22160.8|22070.8|39
1655211280000|2022-06-14 12:54:40|22164.6|22074.6|22165.7|22075.7|22174.4|22084.4|22162.1|22072.1|38
1655211290000|2022-06-14 12:54:50|22167.3|22077.3|22199|22109|22200.6|22110.6|22165.3|22075.3|38
1655211300000|2022-06-14 12:55:00|22198.1|22108.1|22215.4|22125.4|22218.6|22128.6|22196.7|22106.7|37
1655211310000|2022-06-14 12:55:10|22218.5|22128.5|22248.1|22158.1|22248.1|22158.1|22218.2|22128.2|36
1655211320000|2022-06-14 12:55:20|22236.7|22146.7|22247.6|22157.6|22258.7|22168.7|22236.7|22146.7|40
1655211330000|2022-06-14 12:55:30|22247.2|22157.2|22209.5|22119.5|22247.2|22157.2|22209.5|22119.5|38
1655211340000|2022-06-14 12:55:40|22212.1|22122.1|22198.8|22108.8|22212.1|22122.1|22197.4|22107.4|35
1655211350000|2022-06-14 12:55:50|22199.3|22109.3|22178.2|22088.2|22199.3|22109.3|22178.2|22088.2|37
1655211360000|2022-06-14 12:56:00|22173.8|22083.8|22181.4|22091.4|22186.7|22096.7|22169.7|22079.7|37
1655211370000|2022-06-14 12:56:10|22178.8|22088.8|22211.1|22121.1|22211.1|22121.1|22173.1|22083.1|39
1655211380000|2022-06-14 12:56:20|22210.2|22120.2|22185.1|22095.1|22216.5|22126.5|22185.1|22095.1|36
1655211390000|2022-06-14 12:56:30|22187.3|22097.3|22180.4|22090.4|22187.9|22097.9|22173.6|22083.6|36
1655211400000|2022-06-14 12:56:40|22179.5|22089.5|22177|22087|22179.9|22089.9|22172.6|22082.6|34
1655211410000|2022-06-14 12:56:50|22174.3|22084.3|22166.7|22076.7|22174.4|22084.4|22163.4|22073.4|38
1655211420000|2022-06-14 12:57:00|22167|22077|22188.3|22098.3|22193.6|22103.6|22167|22077|34
1655211430000|2022-06-14 12:57:10|22191|22101|22184.9|22094.9|22191|22101|22175.2|22085.2|34
1655211440000|2022-06-14 12:57:20|22183.7|22093.7|22197.5|22107.5|22198.3|22108.3|22183.7|22093.7|34
1655211450000|2022-06-14 12:57:30|22201.7|22111.7|22206.1|22116.1|22211.1|22121.1|22201.7|22111.7|37
1655211460000|2022-06-14 12:57:40|22207.8|22117.8|22199.7|22109.7|22210.6|22120.6|22197.9|22107.9|38
1655211470000|2022-06-14 12:57:50|22199.6|22109.6|22188.3|22098.3|22199.6|22109.6|22188.3|22098.3|35
1655211480000|2022-06-14 12:58:00|22186|22096|22180.2|22090.2|22190.4|22100.4|22180.2|22090.2|37
1655211490000|2022-06-14 12:58:10|22180.8|22090.8|22192.2|22102.2|22192.2|22102.2|22179.1|22089.1|32
1655211500000|2022-06-14 12:58:20|22190.5|22100.5|22191|22101|22201.1|22111.1|22189|22099|33
1655211510000|2022-06-14 12:58:30|22189.4|22099.4|22193.8|22103.8|22201.6|22111.6|22188.9|22098.9|34
1655211520000|2022-06-14 12:58:40|22199.2|22109.2|22192.9|22102.9|22207|22117|22187.3|22097.3|36
1655211530000|2022-06-14 12:58:50|22192.8|22102.8|22180.6|22090.6|22195.4|22105.4|22180.6|22090.6|38
1655211540000|2022-06-14 12:59:00|22180|22090|22179.6|22089.6|22181.9|22091.9|22176.4|22086.4|35
1655211550000|2022-06-14 12:59:10|22180.6|22090.6|22182.6|22092.6|22182.6|22092.6|22171|22081|35
1655211560000|2022-06-14 12:59:20|22181.3|22091.3|22177.2|22087.2|22188|22098|22177.2|22087.2|26
1655211570000|2022-06-14 12:59:30|22178.2|22088.2|22180.7|22090.7|22181.3|22091.3|22175.2|22085.2|24
1655211580000|2022-06-14 12:59:40|22181.1|22091.1|22167.7|22077.7|22181.1|22091.1|22163.7|22073.7|34
1655211590000|2022-06-14 12:59:50|22168.6|22078.6|22167.2|22077.2|22168.6|22078.6|22163.5|22073.5|34
1655211600000|2022-06-14 13:00:00|22164.3|22074.3|22159.8|22069.8|22168.2|22078.2|22159.8|22069.8|36
1655211610000|2022-06-14 13:00:10|22160.4|22070.4|22163.2|22073.2|22169.3|22079.3|22155.2|22065.2|39
1655211620000|2022-06-14 13:00:20|22162.4|22072.4|22172.6|22082.6|22173.4|22083.4|22158.7|22068.7|40
1655211630000|2022-06-14 13:00:30|22173.4|22083.4|22182.4|22092.4|22185.8|22095.8|22171.9|22081.9|34
1655211640000|2022-06-14 13:00:40|22181.8|22091.8|22189.6|22099.6|22190.5|22100.5|22168.5|22078.5|39
1655211650000|2022-06-14 13:00:50|22188.9|22098.9|22191.5|22101.5|22198|22108|22182.8|22092.8|33
1655211660000|2022-06-14 13:01:00|22190.4|22100.4|22186.7|22096.7|22194.4|22104.4|22184.4|22094.4|27
1655211670000|2022-06-14 13:01:10|22187.6|22097.6|22163.1|22073.1|22187.6|22097.6|22158.4|22068.4|37
1655211680000|2022-06-14 13:01:20|22163.4|22073.4|22160.6|22070.6|22168|22078|22157.1|22067.1|39
1655211690000|2022-06-14 13:01:30|22161.6|22071.6|22157.8|22067.8|22168.5|22078.5|22154.6|22064.6|39
1655211700000|2022-06-14 13:01:40|22157.7|22067.7|22159.2|22069.2|22163.7|22073.7|22154|22064|37
1655211710000|2022-06-14 13:01:50|22159.6|22069.6|22171.3|22081.3|22171.3|22081.3|22157.8|22067.8|38
1655211720000|2022-06-14 13:02:00|22168.3|22078.3|22150.9|22060.9|22168.3|22078.3|22149.6|22059.6|38
1655211730000|2022-06-14 13:02:10|22150.4|22060.4|22151.5|22061.5|22161.3|22071.3|22149.3|22059.3|36
1655211740000|2022-06-14 13:02:20|22150.5|22060.5|22156.9|22066.9|22162.4|22072.4|22150|22060|38
1655211750000|2022-06-14 13:02:30|22158.2|22068.2|22155.5|22065.5|22160.4|22070.4|22152.8|22062.8|38
1655211760000|2022-06-14 13:02:40|22155.6|22065.6|22156.1|22066.1|22159.7|22069.7|22155.2|22065.2|35
1655211770000|2022-06-14 13:02:50|22157.2|22067.2|22160|22070|22161.1|22071.1|22151.1|22061.1|35
1655211780000|2022-06-14 13:03:00|22157.1|22067.1|22175|22085|22179.6|22089.6|22157.1|22067.1|34
1655211790000|2022-06-14 13:03:10|22174.6|22084.6|22170.3|22080.3|22176.9|22086.9|22160.2|22070.2|37
1655211800000|2022-06-14 13:03:20|22169.9|22079.9|22168.8|22078.8|22169.9|22079.9|22161.6|22071.6|37
1655211810000|2022-06-14 13:03:30|22169.3|22079.3|22158.6|22068.6|22169.3|22079.3|22156.7|22066.7|33
1655211820000|2022-06-14 13:03:40|22157.5|22067.5|22157.1|22067.1|22165.2|22075.2|22155.4|22065.4|36
1655211830000|2022-06-14 13:03:50|22156.9|22066.9|22158|22068|22160.3|22070.3|22152.2|22062.2|32
1655211840000|2022-06-14 13:04:00|22159|22069|22175|22085|22178.9|22088.9|22158.1|22068.1|40
1655211850000|2022-06-14 13:04:10|22175.8|22085.8|22192|22102|22192|22102|22175.8|22085.8|38
1655211860000|2022-06-14 13:04:20|22191.6|22101.6|22190.5|22100.5|22204.5|22114.5|22187.4|22097.4|37
1655211870000|2022-06-14 13:04:30|22193|22103|22211.2|22121.2|22211.4|22121.4|22193|22103|39
1655211880000|2022-06-14 13:04:40|22210.6|22120.6|22235.4|22145.4|22235.7|22145.7|22209.6|22119.6|36
1655211890000|2022-06-14 13:04:50|22236.7|22146.7|22219.5|22129.5|22237.1|22147.1|22219|22129|38
1655211900000|2022-06-14 13:05:00|22220.1|22130.1|22204.8|22114.8|22220.1|22130.1|22201.2|22111.2|40
1655211910000|2022-06-14 13:05:10|22206|22116|22189.6|22099.6|22207.7|22117.7|22189.6|22099.6|36
1655211920000|2022-06-14 13:05:20|22188|22098|22191.6|22101.6|22208|22118|22187|22097|39
1655211930000|2022-06-14 13:05:30|22192.8|22102.8|22187.4|22097.4|22197.1|22107.1|22185.6|22095.6|38
1655211940000|2022-06-14 13:05:40|22187.7|22097.7|22192.7|22102.7|22197.2|22107.2|22186.5|22096.5|36
1655211950000|2022-06-14 13:05:50|22190.1|22100.1|22185.7|22095.7|22191.9|22101.9|22181.5|22091.5|35
1655211960000|2022-06-14 13:06:00|22185|22095|22168|22078|22185|22095|22163.6|22073.6|36
1655211970000|2022-06-14 13:06:10|22167.3|22077.3|22166.6|22076.6|22168.3|22078.3|22164.4|22074.4|39
1655211980000|2022-06-14 13:06:20|22166.8|22076.8|22172.9|22082.9|22177.4|22087.4|22162.4|22072.4|39
1655211990000|2022-06-14 13:06:30|22169.3|22079.3|22168.4|22078.4|22173.7|22083.7|22168.4|22078.4|39
1655212000000|2022-06-14 13:06:40|22170.2|22080.2|22165|22075|22174.6|22084.6|22164.5|22074.5|37
1655212010000|2022-06-14 13:06:50|22165.6|22075.6|22169.7|22079.7|22175.8|22085.8|22163.3|22073.3|31
1655212020000|2022-06-14 13:07:00|22168.7|22078.7|22170.5|22080.5|22171.3|22081.3|22163.8|22073.8|35
1655212030000|2022-06-14 13:07:10|22164.9|22074.9|22177.8|22087.8|22177.8|22087.8|22164.9|22074.9|36
1655212040000|2022-06-14 13:07:20|22176.4|22086.4|22176.1|22086.1|22179.1|22089.1|22168.9|22078.9|33
1655212050000|2022-06-14 13:07:30|22175|22085|22172.8|22082.8|22175.2|22085.2|22172.1|22082.1|33
1655212060000|2022-06-14 13:07:40|22172.9|22082.9|22174.4|22084.4|22175.1|22085.1|22171.9|22081.9|21
1655212070000|2022-06-14 13:07:50|22172.6|22082.6|22168.8|22078.8|22172.6|22082.6|22166.7|22076.7|31
1655212080000|2022-06-14 13:08:00|22169|22079|22160.6|22070.6|22169|22079|22157.3|22067.3|35
1655212090000|2022-06-14 13:08:10|22160.3|22070.3|22176.2|22086.2|22176.5|22086.5|22160.1|22070.1|33
1655212100000|2022-06-14 13:08:20|22176.7|22086.7|22179.6|22089.6|22185.8|22095.8|22176.7|22086.7|36
1655212110000|2022-06-14 13:08:30|22179.4|22089.4|22192.5|22102.5|22196.5|22106.5|22179.4|22089.4|29
1655212120000|2022-06-14 13:08:40|22189|22099|22203|22113|22205.1|22115.1|22189|22099|32
1655212130000|2022-06-14 13:08:50|22204.5|22114.5|22199.3|22109.3|22204.5|22114.5|22198.1|22108.1|36
1655212140000|2022-06-14 13:09:00|22199.2|22109.2|22224.6|22134.6|22224.6|22134.6|22198.2|22108.2|37
1655212150000|2022-06-14 13:09:10|22225.1|22135.1|22240.8|22150.8|22248.5|22158.5|22224.6|22134.6|36
1655212160000|2022-06-14 13:09:20|22238.6|22148.6|22251.3|22161.3|22252.2|22162.2|22232.1|22142.1|39
1655212170000|2022-06-14 13:09:30|22253.7|22163.7|22254|22164|22260.2|22170.2|22253.7|22163.7|37
1655212180000|2022-06-14 13:09:40|22252.9|22162.9|22269.2|22179.2|22269.6|22179.6|22244.8|22154.8|37
1655212190000|2022-06-14 13:09:50|22273.6|22183.6|22263.8|22173.8|22273.6|22183.6|22256.9|22166.9|31
1655212200000|2022-06-14 13:10:00|22262.1|22172.1|22268.8|22178.8|22269.3|22179.3|22260.2|22170.2|31
1655212210000|2022-06-14 13:10:10|22275.5|22185.5|22297.3|22207.3|22297.3|22207.3|22275.5|22185.5|36
1655212220000|2022-06-14 13:10:20|22300.3|22210.3|22317.6|22227.6|22321.5|22231.5|22300.3|22210.3|39
1655212230000|2022-06-14 13:10:30|22319|22229|22297.3|22207.3|22323.7|22233.7|22297.3|22207.3|39
1655212240000|2022-06-14 13:10:40|22296.9|22206.9|22292.4|22202.4|22296.9|22206.9|22285.7|22195.7|36
1655212250000|2022-06-14 13:10:50|22291.4|22201.4|22316.3|22226.3|22321.1|22231.1|22291|22201|38
1655212260000|2022-06-14 13:11:00|22313.6|22223.6|22293.7|22203.7|22319.2|22229.2|22293.6|22203.6|38
1655212270000|2022-06-14 13:11:10|22292.5|22202.5|22324.8|22234.8|22325.4|22235.4|22289.7|22199.7|36
1655212280000|2022-06-14 13:11:20|22326.6|22236.6|22306.3|22216.3|22326.6|22236.6|22304.1|22214.1|36
1655212290000|2022-06-14 13:11:30|22306.4|22216.4|22322.6|22232.6|22325.6|22235.6|22303.1|22213.1|34
1655212300000|2022-06-14 13:11:40|22322.5|22232.5|22337.6|22247.6|22339.8|22249.8|22322.5|22232.5|34
1655212310000|2022-06-14 13:11:50|22337.4|22247.4|22336.3|22246.3|22339.5|22249.5|22329.4|22239.4|39
1655212320000|2022-06-14 13:12:00|22333|22243|22343.5|22253.5|22343.5|22253.5|22327.8|22237.8|38
1655212330000|2022-06-14 13:12:10|22343.8|22253.8|22344.5|22254.5|22358.3|22268.3|22343.4|22253.4|39
1655212340000|2022-06-14 13:12:20|22346.5|22256.5|22331.4|22241.4|22346.5|22256.5|22323.7|22233.7|39
1655212350000|2022-06-14 13:12:30|22331.9|22241.9|22330.9|22240.9|22334.9|22244.9|22329.8|22239.8|38
1655212360000|2022-06-14 13:12:40|22330.5|22240.5|22325.3|22235.3|22337.6|22247.6|22321.2|22231.2|39
1655212370000|2022-06-14 13:12:50|22328.1|22238.1|22296.9|22206.9|22328.1|22238.1|22290.7|22200.7|38
1655212380000|2022-06-14 13:13:00|22297.2|22207.2|22294.6|22204.6|22300.6|22210.6|22294.6|22204.6|36
1655212390000|2022-06-14 13:13:10|22294.2|22204.2|22275.6|22185.6|22294.2|22204.2|22272.8|22182.8|37
1655212400000|2022-06-14 13:13:20|22276.3|22186.3|22299|22209|22299.7|22209.7|22276.3|22186.3|36
1655212410000|2022-06-14 13:13:30|22299.5|22209.5|22282.7|22192.7|22300.6|22210.6|22281.1|22191.1|35
1655212420000|2022-06-14 13:13:40|22281.2|22191.2|22270.4|22180.4|22281.2|22191.2|22268.6|22178.6|39
1655212430000|2022-06-14 13:13:50|22271.2|22181.2|22296.9|22206.9|22306.2|22216.2|22269.8|22179.8|39
1655212440000|2022-06-14 13:14:00|22296.6|22206.6|22316.9|22226.9|22317.3|22227.3|22296.6|22206.6|33
1655212450000|2022-06-14 13:14:10|22317.8|22227.8|22298|22208|22318.7|22228.7|22298|22208|38
1655212460000|2022-06-14 13:14:20|22296.6|22206.6|22287.4|22197.4|22297|22207|22281.9|22191.9|37
1655212470000|2022-06-14 13:14:30|22292.2|22202.2|22299|22209|22300.1|22210.1|22292.2|22202.2|37
1655212480000|2022-06-14 13:14:40|22297.5|22207.5|22302.4|22212.4|22305.1|22215.1|22297.5|22207.5|39
1655212490000|2022-06-14 13:14:50|22301.5|22211.5|22283|22193|22303|22213|22282|22192|38
1655212500000|2022-06-14 13:15:00|22282.6|22192.6|22308.7|22218.7|22311.6|22221.6|22282.6|22192.6|35
1655212510000|2022-06-14 13:15:10|22309.6|22219.6|22329.4|22239.4|22329.9|22239.9|22309.6|22219.6|39
1655212520000|2022-06-14 13:15:20|22334.3|22244.3|22362|22272|22362|22272|22334.3|22244.3|39
1655212530000|2022-06-14 13:15:30|22363.8|22273.8|22366.2|22276.2|22366.6|22276.6|22353.4|22263.4|39
1655212540000|2022-06-14 13:15:40|22369.2|22279.2|22401.8|22311.8|22401.8|22311.8|22369.2|22279.2|38
1655212550000|2022-06-14 13:15:50|22402.9|22312.9|22415|22325|22416.1|22326.1|22398.6|22308.6|39
1655212560000|2022-06-14 13:16:00|22411.7|22321.7|22379.6|22289.6|22411.7|22321.7|22372.3|22282.3|39
1655212570000|2022-06-14 13:16:10|22379.1|22289.1|22428.5|22338.5|22428.5|22338.5|22379.1|22289.1|40
1655212580000|2022-06-14 13:16:20|22427.6|22337.6|22439.6|22349.6|22442.8|22352.8|22427.6|22337.6|34
1655212590000|2022-06-14 13:16:30|22439.4|22349.4|22433.9|22343.9|22440.1|22350.1|22432.4|22342.4|37
1655212600000|2022-06-14 13:16:40|22433.4|22343.4|22434.4|22344.4|22434.4|22344.4|22417.7|22327.7|39
1655212610000|2022-06-14 13:16:50|22427.1|22337.1|22446.3|22356.3|22451.6|22361.6|22425.3|22335.3|35
1655212620000|2022-06-14 13:17:00|22446.4|22356.4|22467.4|22377.4|22467.4|22377.4|22441.8|22351.8|34
1655212630000|2022-06-14 13:17:10|22466.1|22376.1|22501.4|22411.4|22502.7|22412.7|22466.1|22376.1|37
1655212640000|2022-06-14 13:17:20|22502.3|22412.3|22577.7|22487.7|22584|22494|22502.3|22412.3|39
1655212650000|2022-06-14 13:17:30|22577.5|22487.5|22543.4|22453.4|22585.6|22495.6|22540.1|22450.1|39
1655212660000|2022-06-14 13:17:40|22543.9|22453.9|22556|22466|22556.5|22466.5|22536.8|22446.8|39
1655212670000|2022-06-14 13:17:50|22558.2|22468.2|22531.8|22441.8|22558.2|22468.2|22530|22440|38
1655212680000|2022-06-14 13:18:00|22528.9|22438.9|22542.1|22452.1|22542.6|22452.6|22517.2|22427.2|37
1655212690000|2022-06-14 13:18:10|22542.8|22452.8|22546.9|22456.9|22557.9|22467.9|22526.9|22436.9|39
1655212700000|2022-06-14 13:18:20|22545.4|22455.4|22514.9|22424.9|22547.4|22457.4|22512.3|22422.3|40
1655212710000|2022-06-14 13:18:30|22513.9|22423.9|22495|22405|22525.3|22435.3|22491.5|22401.5|35
1655212720000|2022-06-14 13:18:40|22493.9|22403.9|22493.2|22403.2|22498.6|22408.6|22489.1|22399.1|35
1655212730000|2022-06-14 13:18:50|22494.6|22404.6|22488.2|22398.2|22495.2|22405.2|22486.8|22396.8|34
1655212740000|2022-06-14 13:19:00|22488.7|22398.7|22467|22377|22488.7|22398.7|22464.5|22374.5|38
1655212750000|2022-06-14 13:19:10|22467.1|22377.1|22491.5|22401.5|22506.7|22416.7|22467.1|22377.1|36
1655212760000|2022-06-14 13:19:20|22489.9|22399.9|22495.8|22405.8|22505.8|22415.8|22488.8|22398.8|34
1655212770000|2022-06-14 13:19:30|22495.5|22405.5|22491.5|22401.5|22501.1|22411.1|22487.6|22397.6|36
1655212780000|2022-06-14 13:19:40|22490.3|22400.3|22504.7|22414.7|22505|22415|22489.7|22399.7|38
1655212790000|2022-06-14 13:19:50|22504.4|22414.4|22503.7|22413.7|22504.4|22414.4|22497.2|22407.2|37
1655212800000|2022-06-14 13:20:00|22506.2|22416.2|22530.9|22440.9|22532.8|22442.8|22506.2|22416.2|35
1655212810000|2022-06-14 13:20:10|22532.5|22442.5|22531.5|22441.5|22532.9|22442.9|22524|22434|37
1655212820000|2022-06-14 13:20:20|22531.1|22441.1|22543.6|22453.6|22543.6|22453.6|22523|22433|37
1655212830000|2022-06-14 13:20:30|22543.1|22453.1|22561.2|22471.2|22562.9|22472.9|22543.1|22453.1|36
1655212840000|2022-06-14 13:20:40|22558.3|22468.3|22558.3|22468.3|22563.5|22473.5|22554.2|22464.2|40
1655212850000|2022-06-14 13:20:50|22560.6|22470.6|22560.2|22470.2|22565.2|22475.2|22556.5|22466.5|39
1655212860000|2022-06-14 13:21:00|22559.6|22469.6|22525|22435|22559.7|22469.7|22523.5|22433.5|40
1655212870000|2022-06-14 13:21:10|22526.2|22436.2|22506.4|22416.4|22526.2|22436.2|22502.5|22412.5|36
1655212880000|2022-06-14 13:21:20|22505.2|22415.2|22498.9|22408.9|22518.4|22428.4|22498.9|22408.9|34
1655212890000|2022-06-14 13:21:30|22501|22411|22502.7|22412.7|22505.5|22415.5|22495.1|22405.1|37
1655212900000|2022-06-14 13:21:40|22506.6|22416.6|22518.8|22428.8|22520.7|22430.7|22501|22411|38
1655212910000|2022-06-14 13:21:50|22521.5|22431.5|22507.7|22417.7|22521.7|22431.7|22507.7|22417.7|38
1655212920000|2022-06-14 13:22:00|22507.9|22417.9|22503.9|22413.9|22507.9|22417.9|22497.7|22407.7|34
1655212930000|2022-06-14 13:22:10|22501.7|22411.7|22494.8|22404.8|22501.7|22411.7|22493.4|22403.4|35
1655212940000|2022-06-14 13:22:20|22494.3|22404.3|22469.9|22379.9|22494.3|22404.3|22463.6|22373.6|40
1655212950000|2022-06-14 13:22:30|22467.5|22377.5|22458.1|22368.1|22469|22379|22458.1|22368.1|40
1655212960000|2022-06-14 13:22:40|22458.4|22368.4|22455.6|22365.6|22460.4|22370.4|22452.3|22362.3|39
1655212970000|2022-06-14 13:22:50|22455.9|22365.9|22457.5|22367.5|22459.2|22369.2|22453.2|22363.2|36
1655212980000|2022-06-14 13:23:00|22458|22368|22452|22362|22458|22368|22445.7|22355.7|38
1655212990000|2022-06-14 13:23:10|22451.9|22361.9|22440.7|22350.7|22451.9|22361.9|22439.8|22349.8|39
1655213000000|2022-06-14 13:23:20|22440|22350|22431.8|22341.8|22440.8|22350.8|22431.8|22341.8|36
1655213010000|2022-06-14 13:23:30|22432.3|22342.3|22425.4|22335.4|22439|22349|22425.4|22335.4|39
1655213020000|2022-06-14 13:23:40|22425.2|22335.2|22447.3|22357.3|22449.6|22359.6|22421|22331|38
1655213030000|2022-06-14 13:23:50|22447.4|22357.4|22464.4|22374.4|22464.4|22374.4|22443.8|22353.8|38
1655213040000|2022-06-14 13:24:00|22467.3|22377.3|22476.3|22386.3|22484.3|22394.3|22463.2|22373.2|38
1655213050000|2022-06-14 13:24:10|22478.9|22388.9|22469.5|22379.5|22485.2|22395.2|22467.7|22377.7|38
1655213060000|2022-06-14 13:24:20|22469|22379|22473.4|22383.4|22478.1|22388.1|22459.5|22369.5|39
1655213070000|2022-06-14 13:24:30|22470.5|22380.5|22469.7|22379.7|22479.3|22389.3|22469|22379|37
1655213080000|2022-06-14 13:24:40|22469.4|22379.4|22470.9|22380.9|22473.6|22383.6|22468.2|22378.2|31
1655213090000|2022-06-14 13:24:50|22470.2|22380.2|22461.9|22371.9|22476.1|22386.1|22461.7|22371.7|34
1655213100000|2022-06-14 13:25:00|22460.7|22370.7|22426.5|22336.5|22460.7|22370.7|22426.5|22336.5|36
1655213110000|2022-06-14 13:25:10|22426.6|22336.6|22410.9|22320.9|22426.6|22336.6|22405.4|22315.4|37
1655213120000|2022-06-14 13:25:20|22410.5|22320.5|22417.3|22327.3|22430.5|22340.5|22410.4|22320.4|36
1655213130000|2022-06-14 13:25:30|22414.9|22324.9|22416.2|22326.2|22421.4|22331.4|22409.9|22319.9|39
1655213140000|2022-06-14 13:25:40|22416.9|22326.9|22413.3|22323.3|22417.2|22327.2|22409.1|22319.1|38
1655213150000|2022-06-14 13:25:50|22413.6|22323.6|22410.1|22320.1|22417.8|22327.8|22409.6|22319.6|38
1655213160000|2022-06-14 13:26:00|22410|22320|22412.8|22322.8|22412.8|22322.8|22406.3|22316.3|35
1655213170000|2022-06-14 13:26:10|22413.4|22323.4|22419.8|22329.8|22424.1|22334.1|22412|22322|38
1655213180000|2022-06-14 13:26:20|22418.9|22328.9|22408.3|22318.3|22425.7|22335.7|22408.3|22318.3|35
1655213190000|2022-06-14 13:26:30|22408.2|22318.2|22407|22317|22410.1|22320.1|22404.6|22314.6|34
1655213200000|2022-06-14 13:26:40|22406.9|22316.9|22456.9|22366.9|22463.3|22373.3|22405.8|22315.8|36
1655213210000|2022-06-14 13:26:50|22457.6|22367.6|22468.4|22378.4|22470.5|22380.5|22455.5|22365.5|38
1655213220000|2022-06-14 13:27:00|22471.9|22381.9|22502|22412|22502|22412|22470.2|22380.2|36
1655213230000|2022-06-14 13:27:10|22505|22415|22551.1|22461.1|22562.9|22472.9|22505|22415|39
1655213240000|2022-06-14 13:27:20|22553.4|22463.4|22532.4|22442.4|22559.9|22469.9|22525.2|22435.2|38
1655213250000|2022-06-14 13:27:30|22533|22443|22528.3|22438.3|22533|22443|22517.3|22427.3|39
1655213260000|2022-06-14 13:27:40|22528.6|22438.6|22546.8|22456.8|22546.8|22456.8|22519.2|22429.2|40
1655213270000|2022-06-14 13:27:50|22547.2|22457.2|22534.6|22444.6|22556.5|22466.5|22534.6|22444.6|40
1655213280000|2022-06-14 13:28:00|22532.6|22442.6|22526.7|22436.7|22547.8|22457.8|22523.7|22433.7|39
1655213290000|2022-06-14 13:28:10|22527.9|22437.9|22516|22426|22535.6|22445.6|22516|22426|39
1655213300000|2022-06-14 13:28:20|22515.9|22425.9|22549.2|22459.2|22549.2|22459.2|22515.9|22425.9|40
1655213310000|2022-06-14 13:28:30|22548.5|22458.5|22554.2|22464.2|22563.7|22473.7|22547.8|22457.8|40
1655213320000|2022-06-14 13:28:40|22547.9|22457.9|22540|22450|22558.8|22468.8|22539|22449|40
1655213330000|2022-06-14 13:28:50|22539.9|22449.9|22550.3|22460.3|22560.6|22470.6|22539.9|22449.9|39
1655213340000|2022-06-14 13:29:00|22550.1|22460.1|22525.7|22435.7|22550.1|22460.1|22524.8|22434.8|39
1655213350000|2022-06-14 13:29:10|22522|22432|22556|22466|22557.3|22467.3|22521.4|22431.4|40
1655213360000|2022-06-14 13:29:20|22555.5|22465.5|22570.5|22480.5|22576.6|22486.6|22554.7|22464.7|37
1655213370000|2022-06-14 13:29:30|22570.1|22480.1|22565.2|22475.2|22572.4|22482.4|22556.6|22466.6|38
1655213380000|2022-06-14 13:29:40|22565.1|22475.1|22556|22466|22565.9|22475.9|22555.8|22465.8|33
1655213390000|2022-06-14 13:29:50|22554.9|22464.9|22555.3|22465.3|22561.6|22471.6|22550|22460|39
1655213400000|2022-06-14 13:30:00|22555.1|22465.1|22574.3|22484.3|22574.3|22484.3|22536.6|22446.6|38
1655213410000|2022-06-14 13:30:10|22579.7|22489.7|22543.4|22453.4|22598.8|22508.8|22543.4|22453.4|39
1655213420000|2022-06-14 13:30:20|22544.3|22454.3|22519.4|22429.4|22544.3|22454.3|22519|22429|39
1655213430000|2022-06-14 13:30:30|22513.3|22423.3|22478.6|22388.6|22515.2|22425.2|22474.2|22384.2|39
1655213440000|2022-06-14 13:30:40|22472.9|22382.9|22454.4|22364.4|22483.4|22393.4|22454.4|22364.4|39
1655213450000|2022-06-14 13:30:50|22456.2|22366.2|22461|22371|22462.6|22372.6|22426.4|22336.4|40
1655213460000|2022-06-14 13:31:00|22458.4|22368.4|22424.1|22334.1|22458.4|22368.4|22424.1|22334.1|39
1655213470000|2022-06-14 13:31:10|22421.6|22331.6|22418.8|22328.8|22423.4|22333.4|22410|22320|39
1655213480000|2022-06-14 13:31:20|22427.7|22337.7|22436.5|22346.5|22437.1|22347.1|22413.9|22323.9|38
1655213490000|2022-06-14 13:31:30|22437.2|22347.2|22452.4|22362.4|22456|22366|22432.3|22342.3|39
1655213500000|2022-06-14 13:31:40|22455.8|22365.8|22473.7|22383.7|22481.4|22391.4|22455.8|22365.8|37
1655213510000|2022-06-14 13:31:50|22474.4|22384.4|22474.1|22384.1|22481.2|22391.2|22467.2|22377.2|40
1655213520000|2022-06-14 13:32:00|22478.6|22388.6|22522.2|22432.2|22522.2|22432.2|22478.6|22388.6|38
1655213530000|2022-06-14 13:32:10|22524.7|22434.7|22531.9|22441.9|22555.4|22465.4|22524.5|22434.5|37
1655213540000|2022-06-14 13:32:20|22534.3|22444.3|22538|22448|22538|22448|22510.5|22420.5|40
1655213550000|2022-06-14 13:32:30|22537.3|22447.3|22485.9|22395.9|22537.3|22447.3|22485.7|22395.7|39
1655213560000|2022-06-14 13:32:40|22486.5|22396.5|22447.4|22357.4|22490.4|22400.4|22447.4|22357.4|39
1655213570000|2022-06-14 13:32:50|22447.3|22357.3|22427.5|22337.5|22447.3|22357.3|22422.6|22332.6|39
1655213580000|2022-06-14 13:33:00|22427.9|22337.9|22435.4|22345.4|22438.8|22348.8|22427.9|22337.9|39
1655213590000|2022-06-14 13:33:10|22436.6|22346.6|22442.2|22352.2|22451.2|22361.2|22432|22342|40
1655213600000|2022-06-14 13:33:20|22442|22352|22421.5|22331.5|22453.4|22363.4|22421.5|22331.5|39
1655213610000|2022-06-14 13:33:30|22417.9|22327.9|22434|22344|22437.6|22347.6|22416.6|22326.6|37
1655213620000|2022-06-14 13:33:40|22432.3|22342.3|22448.2|22358.2|22459.2|22369.2|22432.3|22342.3|35
1655213630000|2022-06-14 13:33:50|22455.4|22365.4|22461.7|22371.7|22473.2|22383.2|22455.4|22365.4|37
1655213640000|2022-06-14 13:34:00|22459.8|22369.8|22497.1|22407.1|22506.5|22416.5|22453.4|22363.4|32
1655213650000|2022-06-14 13:34:10|22498.1|22408.1|22486.6|22396.6|22504.3|22414.3|22483.5|22393.5|35
1655213660000|2022-06-14 13:34:20|22487.7|22397.7|22490.9|22400.9|22501.7|22411.7|22476.9|22386.9|31
1655213670000|2022-06-14 13:34:30|22493.3|22403.3|22494.4|22404.4|22508.3|22418.3|22487.5|22397.5|40
1655213680000|2022-06-14 13:34:40|22492.4|22402.4|22488.1|22398.1|22492.4|22402.4|22469.8|22379.8|37
1655213690000|2022-06-14 13:34:50|22479|22389|22471.1|22381.1|22482.9|22392.9|22468.6|22378.6|40
1655213700000|2022-06-14 13:35:00|22469.2|22379.2|22441.1|22351.1|22473.4|22383.4|22439.3|22349.3|33
1655213710000|2022-06-14 13:35:10|22445|22355|22450.9|22360.9|22453.9|22363.9|22429.4|22339.4|37
1655213720000|2022-06-14 13:35:20|22450.2|22360.2|22439.7|22349.7|22450.3|22360.3|22434.5|22344.5|39
1655213730000|2022-06-14 13:35:30|22442.2|22352.2|22472.7|22382.7|22473.4|22383.4|22441.2|22351.2|36
1655213740000|2022-06-14 13:35:40|22469.4|22379.4|22457.4|22367.4|22474.7|22384.7|22456.5|22366.5|40
1655213750000|2022-06-14 13:35:50|22456.2|22366.2|22464.3|22374.3|22471.4|22381.4|22448.4|22358.4|37
1655213760000|2022-06-14 13:36:00|22460.7|22370.7|22476.8|22386.8|22481.9|22391.9|22460.7|22370.7|38
1655213770000|2022-06-14 13:36:10|22472.2|22382.2|22457.3|22367.3|22476.6|22386.6|22445.8|22355.8|39
1655213780000|2022-06-14 13:36:20|22453.3|22363.3|22412.5|22322.5|22453.3|22363.3|22412.5|22322.5|37
1655213790000|2022-06-14 13:36:30|22410.9|22320.9|22361.9|22271.9|22415.5|22325.5|22361.9|22271.9|37
1655213800000|2022-06-14 13:36:40|22360.8|22270.8|22341.8|22251.8|22360.8|22270.8|22326.9|22236.9|39
1655213810000|2022-06-14 13:36:50|22341.5|22251.5|22366.8|22276.8|22371.9|22281.9|22341.1|22251.1|37
1655213820000|2022-06-14 13:37:00|22369.9|22279.9|22384.2|22294.2|22390.7|22300.7|22367.7|22277.7|39
1655213830000|2022-06-14 13:37:10|22384.9|22294.9|22351.9|22261.9|22391.8|22301.8|22349.4|22259.4|39
1655213840000|2022-06-14 13:37:20|22352.8|22262.8|22346|22256|22370.4|22280.4|22344.6|22254.6|38
1655213850000|2022-06-14 13:37:30|22346.5|22256.5|22351.7|22261.7|22373.2|22283.2|22346.5|22256.5|40
1655213860000|2022-06-14 13:37:40|22356.4|22266.4|22349.8|22259.8|22358.3|22268.3|22342.4|22252.4|38
1655213870000|2022-06-14 13:37:50|22343|22253|22364.4|22274.4|22364.4|22274.4|22338.6|22248.6|39
1655213880000|2022-06-14 13:38:00|22365|22275|22382.2|22292.2|22382.5|22292.5|22352.4|22262.4|37
1655213890000|2022-06-14 13:38:10|22384.3|22294.3|22379.8|22289.8|22385.1|22295.1|22371.2|22281.2|38
1655213900000|2022-06-14 13:38:20|22379.5|22289.5|22356.4|22266.4|22379.5|22289.5|22352.6|22262.6|37
1655213910000|2022-06-14 13:38:30|22356.1|22266.1|22361.6|22271.6|22373.4|22283.4|22346.3|22256.3|38
1655213920000|2022-06-14 13:38:40|22362.7|22272.7|22367.3|22277.3|22390.9|22300.9|22362.3|22272.3|40
1655213930000|2022-06-14 13:38:50|22367.4|22277.4|22351.4|22261.4|22367.4|22277.4|22350.4|22260.4|40
1655213940000|2022-06-14 13:39:00|22354.6|22264.6|22351.1|22261.1|22367|22277|22348.1|22258.1|39
1655213950000|2022-06-14 13:39:10|22352.2|22262.2|22388.3|22298.3|22398.5|22308.5|22351.2|22261.2|40
1655213960000|2022-06-14 13:39:20|22394.6|22304.6|22407|22317|22409.6|22319.6|22387.8|22297.8|40
1655213970000|2022-06-14 13:39:30|22405.9|22315.9|22404.6|22314.6|22417.2|22327.2|22403.6|22313.6|38
1655213980000|2022-06-14 13:39:40|22405.1|22315.1|22379.3|22289.3|22405.1|22315.1|22377.3|22287.3|38
1655213990000|2022-06-14 13:39:50|22382.4|22292.4|22368|22278|22385.8|22295.8|22368|22278|40
1655214000000|2022-06-14 13:40:00|22365.7|22275.7|22369.7|22279.7|22382.6|22292.6|22362.3|22272.3|37
1655214010000|2022-06-14 13:40:10|22365.9|22275.9|22334.5|22244.5|22366.2|22276.2|22333.3|22243.3|39
1655214020000|2022-06-14 13:40:20|22334.4|22244.4|22317.2|22227.2|22337.2|22247.2|22317.2|22227.2|36
1655214030000|2022-06-14 13:40:30|22318.8|22228.8|22272.9|22182.9|22321.2|22231.2|22267.1|22177.1|37
1655214040000|2022-06-14 13:40:40|22269.4|22179.4|22277.7|22187.7|22277.7|22187.7|22262.8|22172.8|38
1655214050000|2022-06-14 13:40:50|22278.6|22188.6|22249.2|22159.2|22284.4|22194.4|22248.1|22158.1|39
1655214060000|2022-06-14 13:41:00|22251.9|22161.9|22228.9|22138.9|22254.9|22164.9|22228.9|22138.9|38
1655214070000|2022-06-14 13:41:10|22233.2|22143.2|22252.2|22162.2|22259.1|22169.1|22223.9|22133.9|38
1655214080000|2022-06-14 13:41:20|22256.3|22166.3|22249.2|22159.2|22259.4|22169.4|22233.7|22143.7|40
1655214090000|2022-06-14 13:41:30|22249.1|22159.1|22262.7|22172.7|22263.1|22173.1|22245.2|22155.2|38
1655214100000|2022-06-14 13:41:40|22260.8|22170.8|22237|22147|22262|22172|22234.4|22144.4|37
1655214110000|2022-06-14 13:41:50|22240.1|22150.1|22207.9|22117.9|22241.4|22151.4|22207.5|22117.5|39
1655214120000|2022-06-14 13:42:00|22208.3|22118.3|22236.2|22146.2|22236.2|22146.2|22203.5|22113.5|40
1655214130000|2022-06-14 13:42:10|22231.9|22141.9|22218.9|22128.9|22240.4|22150.4|22218.9|22128.9|37
1655214140000|2022-06-14 13:42:20|22218.7|22128.7|22189.2|22099.2|22218.7|22128.7|22187.4|22097.4|38
1655214150000|2022-06-14 13:42:30|22190.1|22100.1|22215.7|22125.7|22215.7|22125.7|22180.5|22090.5|39
1655214160000|2022-06-14 13:42:40|22217.1|22127.1|22181.2|22091.2|22217.1|22127.1|22181.2|22091.2|39
1655214170000|2022-06-14 13:42:50|22180.3|22090.3|22166.9|22076.9|22182.4|22092.4|22164.2|22074.2|39
1655214180000|2022-06-14 13:43:00|22169.1|22079.1|22174.5|22084.5|22175.3|22085.3|22165.4|22075.4|37
1655214190000|2022-06-14 13:43:10|22174.6|22084.6|22142.7|22052.7|22176.5|22086.5|22142.4|22052.4|38
1655214200000|2022-06-14 13:43:20|22142.1|22052.1|22120.4|22030.4|22148.3|22058.3|22120.4|22030.4|39
1655214210000|2022-06-14 13:43:30|22120.8|22030.8|22127.7|22037.7|22132.5|22042.5|22115.4|22025.4|39
1655214220000|2022-06-14 13:43:40|22128.8|22038.8|22112.8|22022.8|22130.7|22040.7|22102.2|22012.2|38
1655214230000|2022-06-14 13:43:50|22112|22022|22075.5|21985.5|22112|22022|22073.1|21983.1|38
1655214240000|2022-06-14 13:44:00|22077.9|21987.9|22100.8|22010.8|22109.2|22019.2|22077.9|21987.9|40
1655214250000|2022-06-14 13:44:10|22101|22011|22079.4|21989.4|22103.5|22013.5|22079.4|21989.4|39
1655214260000|2022-06-14 13:44:20|22081.8|21991.8|22039.8|21949.8|22082.3|21992.3|22039.8|21949.8|38
1655214270000|2022-06-14 13:44:30|22034.2|21944.2|22015.7|21925.7|22034.8|21944.8|22015.6|21925.6|40
1655214280000|2022-06-14 13:44:40|22011.7|21921.7|22035|21945|22037.5|21947.5|22011.7|21921.7|39
1655214290000|2022-06-14 13:44:50|22034|21944|22050.8|21960.8|22052.5|21962.5|22034|21944|40
1655214300000|2022-06-14 13:45:00|22052.6|21962.6|22076|21986|22076|21986|22031|21941|40
1655214310000|2022-06-14 13:45:10|22078.3|21988.3|22108.2|22018.2|22116.1|22026.1|22077.2|21987.2|40
1655214320000|2022-06-14 13:45:20|22107.2|22017.2|22098.6|22008.6|22125|22035|22093|22003|40
1655214330000|2022-06-14 13:45:30|22096.8|22006.8|22123.5|22033.5|22126.7|22036.7|22096.8|22006.8|37
1655214340000|2022-06-14 13:45:40|22121.9|22031.9|22112|22022|22132.1|22042.1|22109.2|22019.2|39
1655214350000|2022-06-14 13:45:50|22109.5|22019.5|22117.2|22027.2|22129.4|22039.4|22109.5|22019.5|36
1655214360000|2022-06-14 13:46:00|22116.9|22026.9|22151.9|22061.9|22151.9|22061.9|22113.8|22023.8|38
1655214370000|2022-06-14 13:46:10|22152.2|22062.2|22137.9|22047.9|22152.6|22062.6|22137.7|22047.7|37
1655214380000|2022-06-14 13:46:20|22138.5|22048.5|22158.8|22068.8|22159.1|22069.1|22138.5|22048.5|40
1655214390000|2022-06-14 13:46:30|22159.6|22069.6|22161.8|22071.8|22165|22075|22152.9|22062.9|39
1655214400000|2022-06-14 13:46:40|22162.3|22072.3|22172.2|22082.2|22181.4|22091.4|22162.3|22072.3|38
1655214410000|2022-06-14 13:46:50|22169.3|22079.3|22181.3|22091.3|22181.5|22091.5|22144.2|22054.2|39
1655214420000|2022-06-14 13:47:00|22180.6|22090.6|22200.7|22110.7|22200.7|22110.7|22176|22086|40
1655214430000|2022-06-14 13:47:10|22201.8|22111.8|22204.6|22114.6|22206.9|22116.9|22191.3|22101.3|38
1655214440000|2022-06-14 13:47:20|22208.1|22118.1|22153.2|22063.2|22208.2|22118.2|22153.2|22063.2|39
1655214450000|2022-06-14 13:47:30|22154.8|22064.8|22147.5|22057.5|22161.4|22071.4|22145|22055|39
1655214460000|2022-06-14 13:47:40|22146.4|22056.4|22167.4|22077.4|22167.4|22077.4|22136.4|22046.4|38
1655214470000|2022-06-14 13:47:50|22167.3|22077.3|22184.2|22094.2|22199.2|22109.2|22167.3|22077.3|39
1655214480000|2022-06-14 13:48:00|22185.6|22095.6|22197|22107|22203.1|22113.1|22178.6|22088.6|39
1655214490000|2022-06-14 13:48:10|22197.5|22107.5|22200.9|22110.9|22204.7|22114.7|22190.7|22100.7|38
1655214500000|2022-06-14 13:48:20|22202.4|22112.4|22180.2|22090.2|22205.4|22115.4|22178.4|22088.4|38
1655214510000|2022-06-14 13:48:30|22171.2|22081.2|22164.4|22074.4|22181.6|22091.6|22164.4|22074.4|40
1655214520000|2022-06-14 13:48:40|22161.6|22071.6|22145.7|22055.7|22161.6|22071.6|22141.6|22051.6|38
1655214530000|2022-06-14 13:48:50|22144.8|22054.8|22154.3|22064.3|22161.7|22071.7|22144.8|22054.8|40
1655214540000|2022-06-14 13:49:00|22156.4|22066.4|22142.8|22052.8|22157|22067|22140.6|22050.6|38
1655214550000|2022-06-14 13:49:10|22143.1|22053.1|22190.9|22100.9|22190.9|22100.9|22143.1|22053.1|40
1655214560000|2022-06-14 13:49:20|22191.9|22101.9|22174.7|22084.7|22198.5|22108.5|22171.9|22081.9|39
1655214570000|2022-06-14 13:49:30|22174.1|22084.1|22174.6|22084.6|22182.4|22092.4|22167.7|22077.7|40
1655214580000|2022-06-14 13:49:40|22173.8|22083.8|22158.8|22068.8|22175.7|22085.7|22158.3|22068.3|39
1655214590000|2022-06-14 13:49:50|22160.2|22070.2|22171.7|22081.7|22172|22082|22154.9|22064.9|36
1655214600000|2022-06-14 13:50:00|22172.7|22082.7|22153.1|22063.1|22177.9|22087.9|22150.6|22060.6|37
1655214610000|2022-06-14 13:50:10|22153.2|22063.2|22147.8|22057.8|22153.2|22063.2|22135.6|22045.6|40
1655214620000|2022-06-14 13:50:20|22147.7|22057.7|22154.7|22064.7|22155.8|22065.8|22138.2|22048.2|36
1655214630000|2022-06-14 13:50:30|22153.5|22063.5|22135.4|22045.4|22154.6|22064.6|22134.9|22044.9|36
1655214640000|2022-06-14 13:50:40|22135.6|22045.6|22122.4|22032.4|22140.5|22050.5|22120.4|22030.4|36
1655214650000|2022-06-14 13:50:50|22119.6|22029.6|22087.7|21997.7|22121|22031|22086.9|21996.9|38
1655214660000|2022-06-14 13:51:00|22086.7|21996.7|22101.5|22011.5|22118.6|22028.6|22085.4|21995.4|39
1655214670000|2022-06-14 13:51:10|22096.2|22006.2|22093.5|22003.5|22097.5|22007.5|22084.3|21994.3|38
1655214680000|2022-06-14 13:51:20|22090.9|22000.9|22062.9|21972.9|22090.9|22000.9|22062.9|21972.9|39
1655214690000|2022-06-14 13:51:30|22061.6|21971.6|22049.2|21959.2|22062.9|21972.9|22048.7|21958.7|37
1655214700000|2022-06-14 13:51:40|22049.7|21959.7|22050.7|21960.7|22053.1|21963.1|22040.7|21950.7|37
1655214710000|2022-06-14 13:51:50|22053.5|21963.5|22050.7|21960.7|22077.9|21987.9|22050.7|21960.7|40
1655214720000|2022-06-14 13:52:00|22052.3|21962.3|22026.4|21936.4|22052.3|21962.3|22022.9|21932.9|37
1655214730000|2022-06-14 13:52:10|22029.7|21939.7|22050|21960|22050.4|21960.4|22027.7|21937.7|38
1655214740000|2022-06-14 13:52:20|22050.6|21960.6|22042.8|21952.8|22071.6|21981.6|22040.8|21950.8|40
1655214750000|2022-06-14 13:52:30|22042|21952|22077.3|21987.3|22079.1|21989.1|22042|21952|40
1655214760000|2022-06-14 13:52:40|22076.6|21986.6|22126.3|22036.3|22126.3|22036.3|22074.4|21984.4|40
1655214770000|2022-06-14 13:52:50|22127|22037|22128.8|22038.8|22141.4|22051.4|22127|22037|38
1655214780000|2022-06-14 13:53:00|22128.2|22038.2|22108.4|22018.4|22133.6|22043.6|22108.4|22018.4|37
1655214790000|2022-06-14 13:53:10|22107.9|22017.9|22137.5|22047.5|22139.8|22049.8|22092.1|22002.1|40
1655214800000|2022-06-14 13:53:20|22139.3|22049.3|22116.4|22026.4|22139.3|22049.3|22116.2|22026.2|39
1655214810000|2022-06-14 13:53:30|22116.2|22026.2|22141.3|22051.3|22141.3|22051.3|22116.2|22026.2|37
1655214820000|2022-06-14 13:53:40|22140.2|22050.2|22166.9|22076.9|22171.4|22081.4|22137.7|22047.7|36
1655214830000|2022-06-14 13:53:50|22167.2|22077.2|22161.5|22071.5|22178.5|22088.5|22157.8|22067.8|37
1655214840000|2022-06-14 13:54:00|22163.3|22073.3|22147.6|22057.6|22164.6|22074.6|22147.4|22057.4|39
1655214850000|2022-06-14 13:54:10|22147.8|22057.8|22181|22091|22181|22091|22145|22055|40
1655214860000|2022-06-14 13:54:20|22187.7|22097.7|22193|22103|22204|22114|22186.5|22096.5|38
1655214870000|2022-06-14 13:54:30|22194.3|22104.3|22211.3|22121.3|22213.4|22123.4|22187.2|22097.2|39
1655214880000|2022-06-14 13:54:40|22209.9|22119.9|22213.1|22123.1|22215.3|22125.3|22199.9|22109.9|38
1655214890000|2022-06-14 13:54:50|22212.8|22122.8|22221.3|22131.3|22222.6|22132.6|22200.6|22110.6|39
1655214900000|2022-06-14 13:55:00|22223.1|22133.1|22219|22129|22226.9|22136.9|22208.1|22118.1|39
1655214910000|2022-06-14 13:55:10|22219.2|22129.2|22246.6|22156.6|22246.9|22156.9|22219.2|22129.2|37
1655214920000|2022-06-14 13:55:20|22247.8|22157.8|22251.7|22161.7|22266.2|22176.2|22242.5|22152.5|40
1655214930000|2022-06-14 13:55:30|22253.2|22163.2|22238.1|22148.1|22253.2|22163.2|22228.9|22138.9|40
1655214940000|2022-06-14 13:55:40|22239.4|22149.4|22250.6|22160.6|22257.9|22167.9|22239.4|22149.4|39
1655214950000|2022-06-14 13:55:50|22247.4|22157.4|22262.9|22172.9|22275.1|22185.1|22245.7|22155.7|38
1655214960000|2022-06-14 13:56:00|22261.4|22171.4|22254.1|22164.1|22264.4|22174.4|22241.6|22151.6|39
1655214970000|2022-06-14 13:56:10|22254.9|22164.9|22265.3|22175.3|22272.7|22182.7|22246.9|22156.9|39
1655214980000|2022-06-14 13:56:20|22266.6|22176.6|22255.1|22165.1|22271.4|22181.4|22255.1|22165.1|39
1655214990000|2022-06-14 13:56:30|22255.3|22165.3|22245.8|22155.8|22259.8|22169.8|22245.2|22155.2|36
1655215000000|2022-06-14 13:56:40|22245.1|22155.1|22264.4|22174.4|22264.4|22174.4|22243.7|22153.7|39
1655215010000|2022-06-14 13:56:50|22265.1|22175.1|22260.1|22170.1|22266.3|22176.3|22250.9|22160.9|38
1655215020000|2022-06-14 13:57:00|22258.9|22168.9|22233|22143|22262.8|22172.8|22233|22143|37
1655215030000|2022-06-14 13:57:10|22231.6|22141.6|22254.2|22164.2|22254.2|22164.2|22219.7|22129.7|39
1655215040000|2022-06-14 13:57:20|22256|22166|22248.3|22158.3|22260.6|22170.6|22248.3|22158.3|39
1655215050000|2022-06-14 13:57:30|22244.2|22154.2|22248.9|22158.9|22248.9|22158.9|22232.4|22142.4|38
1655215060000|2022-06-14 13:57:40|22249.2|22159.2|22262.3|22172.3|22266.9|22176.9|22249.2|22159.2|36
1655215070000|2022-06-14 13:57:50|22265.8|22175.8|22265.6|22175.6|22267.2|22177.2|22253.7|22163.7|39
1655215080000|2022-06-14 13:58:00|22265.9|22175.9|22313.4|22223.4|22313.4|22223.4|22260.9|22170.9|38
1655215090000|2022-06-14 13:58:10|22314.1|22224.1|22291.5|22201.5|22314.1|22224.1|22287.4|22197.4|40
1655215100000|2022-06-14 13:58:20|22295.2|22205.2|22281.5|22191.5|22310.8|22220.8|22281.5|22191.5|40
1655215110000|2022-06-14 13:58:30|22282.2|22192.2|22278.9|22188.9|22298.6|22208.6|22274|22184|40
1655215120000|2022-06-14 13:58:40|22278|22188|22281.7|22191.7|22281.7|22191.7|22271.1|22181.1|40
1655215130000|2022-06-14 13:58:50|22285.1|22195.1|22322.2|22232.2|22323|22233|22281.3|22191.3|31
1655215140000|2022-06-14 13:59:00|22320.8|22230.8|22354.7|22264.7|22360.4|22270.4|22320.8|22230.8|37
1655215150000|2022-06-14 13:59:10|22355.5|22265.5|22379.4|22289.4|22386.7|22296.7|22349.6|22259.6|38
1655215160000|2022-06-14 13:59:20|22378.8|22288.8|22399.4|22309.4|22407.4|22317.4|22375.1|22285.1|40
1655215170000|2022-06-14 13:59:30|22400.3|22310.3|22421.5|22331.5|22422.5|22332.5|22396.4|22306.4|37
1655215180000|2022-06-14 13:59:40|22421.4|22331.4|22426.6|22336.6|22447.4|22357.4|22421.4|22331.4|37
1655215190000|2022-06-14 13:59:50|22427.6|22337.6|22428.2|22338.2|22442.9|22352.9|22425.3|22335.3|38
1655215200000|2022-06-14 14:00:00|22428|22338|22433.5|22343.5|22433.9|22343.9|22395|22305|38
1655215210000|2022-06-14 14:00:10|22433.8|22343.8|22440.6|22350.6|22450.3|22360.3|22432.8|22342.8|38
1655215220000|2022-06-14 14:00:20|22441.3|22351.3|22462.9|22372.9|22463.8|22373.8|22437.5|22347.5|37
1655215230000|2022-06-14 14:00:30|22465.9|22375.9|22448.1|22358.1|22465.9|22375.9|22445.1|22355.1|37
1655215240000|2022-06-14 14:00:40|22449.6|22359.6|22464.8|22374.8|22465.3|22375.3|22445|22355|36
1655215250000|2022-06-14 14:00:50|22464.7|22374.7|22475.5|22385.5|22477.5|22387.5|22464.7|22374.7|27
1655215260000|2022-06-14 14:01:00|22477|22387|22444.7|22354.7|22477|22387|22444.7|22354.7|38
1655215270000|2022-06-14 14:01:10|22442.8|22352.8|22451.9|22361.9|22451.9|22361.9|22438.3|22348.3|36
1655215280000|2022-06-14 14:01:20|22452.4|22362.4|22478.6|22388.6|22486.4|22396.4|22452.4|22362.4|40
1655215290000|2022-06-14 14:01:30|22480.2|22390.2|22495|22405|22497.5|22407.5|22477.5|22387.5|40
1655215300000|2022-06-14 14:01:40|22494|22404|22484.5|22394.5|22496.5|22406.5|22481.6|22391.6|37
1655215310000|2022-06-14 14:01:50|22485.2|22395.2|22488.9|22398.9|22488.9|22398.9|22470.8|22380.8|37
1655215320000|2022-06-14 14:02:00|22490.2|22400.2|22479.4|22389.4|22490.8|22400.8|22479.4|22389.4|38
1655215330000|2022-06-14 14:02:10|22478.3|22388.3|22471|22381|22481.3|22391.3|22467.1|22377.1|35
1655215340000|2022-06-14 14:02:20|22469.5|22379.5|22433.4|22343.4|22469.5|22379.5|22429.3|22339.3|39
1655215350000|2022-06-14 14:02:30|22431.3|22341.3|22440.2|22350.2|22445.8|22355.8|22429.5|22339.5|38
1655215360000|2022-06-14 14:02:40|22438.4|22348.4|22441|22351|22444.1|22354.1|22429.4|22339.4|39
1655215370000|2022-06-14 14:02:50|22439.8|22349.8|22487|22397|22489.6|22399.6|22439.8|22349.8|39
1655215380000|2022-06-14 14:03:00|22488.6|22398.6|22477.9|22387.9|22503.2|22413.2|22477.9|22387.9|38
1655215390000|2022-06-14 14:03:10|22477.8|22387.8|22459.7|22369.7|22481.2|22391.2|22459.7|22369.7|39
1655215400000|2022-06-14 14:03:20|22457.2|22367.2|22451.9|22361.9|22457.8|22367.8|22447.5|22357.5|36
1655215410000|2022-06-14 14:03:30|22450.1|22360.1|22452.2|22362.2|22473.2|22383.2|22449.4|22359.4|39
1655215420000|2022-06-14 14:03:40|22453.4|22363.4|22420.1|22330.1|22453.4|22363.4|22412.9|22322.9|40
1655215430000|2022-06-14 14:03:50|22420.4|22330.4|22416.9|22326.9|22429.5|22339.5|22416.9|22326.9|39
1655215440000|2022-06-14 14:04:00|22417.2|22327.2|22410|22320|22420.3|22330.3|22408.6|22318.6|38
1655215450000|2022-06-14 14:04:10|22410.1|22320.1|22384.2|22294.2|22410.1|22320.1|22384.2|22294.2|38
1655215460000|2022-06-14 14:04:20|22383.6|22293.6|22396.2|22306.2|22396.2|22306.2|22379.6|22289.6|39
1655215470000|2022-06-14 14:04:30|22397.6|22307.6|22383.9|22293.9|22412.2|22322.2|22382.6|22292.6|38
1655215480000|2022-06-14 14:04:40|22386.8|22296.8|22373.5|22283.5|22392.3|22302.3|22368.2|22278.2|37
1655215490000|2022-06-14 14:04:50|22374.9|22284.9|22357.8|22267.8|22376.3|22286.3|22357.8|22267.8|36
1655215500000|2022-06-14 14:05:00|22357.2|22267.2|22349.4|22259.4|22360.1|22270.1|22345.8|22255.8|37
1655215510000|2022-06-14 14:05:10|22349.6|22259.6|22344.5|22254.5|22356.3|22266.3|22341.7|22251.7|39
1655215520000|2022-06-14 14:05:20|22344.6|22254.6|22321.5|22231.5|22346.1|22256.1|22312.6|22222.6|37
1655215530000|2022-06-14 14:05:30|22325.9|22235.9|22320.6|22230.6|22347.9|22257.9|22318.4|22228.4|36
1655215540000|2022-06-14 14:05:40|22319.8|22229.8|22317.2|22227.2|22325.3|22235.3|22312.5|22222.5|38
1655215550000|2022-06-14 14:05:50|22319.8|22229.8|22313.7|22223.7|22338.3|22248.3|22308.9|22218.9|36
1655215560000|2022-06-14 14:06:00|22314.1|22224.1|22343.9|22253.9|22344.7|22254.7|22309.6|22219.6|40
1655215570000|2022-06-14 14:06:10|22342.4|22252.4|22308.3|22218.3|22343.4|22253.4|22300|22210|38
1655215580000|2022-06-14 14:06:20|22308.6|22218.6|22307|22217|22310.9|22220.9|22298|22208|37
1655215590000|2022-06-14 14:06:30|22308|22218|22315.3|22225.3|22317.1|22227.1|22305.7|22215.7|37
1655215600000|2022-06-14 14:06:40|22315.2|22225.2|22290.8|22200.8|22315.2|22225.2|22290.8|22200.8|40
1655215610000|2022-06-14 14:06:50|22295.1|22205.1|22313.4|22223.4|22316.5|22226.5|22291.2|22201.2|37
1655215620000|2022-06-14 14:07:00|22313|22223|22321.9|22231.9|22328.7|22238.7|22302.2|22212.2|38
1655215630000|2022-06-14 14:07:10|22321.7|22231.7|22344.2|22254.2|22344.2|22254.2|22318.6|22228.6|40
1655215640000|2022-06-14 14:07:20|22348.1|22258.1|22339.7|22249.7|22349.8|22259.8|22335.2|22245.2|39
1655215650000|2022-06-14 14:07:30|22338.6|22248.6|22358.4|22268.4|22358.4|22268.4|22336.7|22246.7|38
1655215660000|2022-06-14 14:07:40|22357.7|22267.7|22365.4|22275.4|22374.5|22284.5|22352.2|22262.2|38
1655215670000|2022-06-14 14:07:50|22365.1|22275.1|22365.8|22275.8|22369.6|22279.6|22351.5|22261.5|37
1655215680000|2022-06-14 14:08:00|22366|22276|22329.7|22239.7|22366|22276|22329.7|22239.7|39
1655215690000|2022-06-14 14:08:10|22329.9|22239.9|22326.1|22236.1|22329.9|22239.9|22319|22229|40
1655215700000|2022-06-14 14:08:20|22325.5|22235.5|22343.4|22253.4|22343.4|22253.4|22320.2|22230.2|38
1655215710000|2022-06-14 14:08:30|22342.9|22252.9|22321|22231|22345.3|22255.3|22319.8|22229.8|37
1655215720000|2022-06-14 14:08:40|22320.7|22230.7|22299.8|22209.8|22323.3|22233.3|22298.6|22208.6|39
1655215730000|2022-06-14 14:08:50|22299.6|22209.6|22292.1|22202.1|22299.6|22209.6|22291.2|22201.2|39
1655215740000|2022-06-14 14:09:00|22291.1|22201.1|22260.1|22170.1|22291.1|22201.1|22254.5|22164.5|38
1655215750000|2022-06-14 14:09:10|22261.3|22171.3|22244.7|22154.7|22272.5|22182.5|22242.4|22152.4|39
1655215760000|2022-06-14 14:09:20|22244.2|22154.2|22220.8|22130.8|22244.2|22154.2|22219.5|22129.5|27
1655215770000|2022-06-14 14:09:30|22221.5|22131.5|22232.6|22142.6|22251.3|22161.3|22221.5|22131.5|35
1655215780000|2022-06-14 14:09:40|22233.9|22143.9|22220.6|22130.6|22233.9|22143.9|22194.2|22104.2|33
1655215790000|2022-06-14 14:09:50|22220.9|22130.9|22218.7|22128.7|22221.9|22131.9|22203.3|22113.3|39
1655215800000|2022-06-14 14:10:00|22218.5|22128.5|22205.2|22115.2|22219|22129|22184.6|22094.6|39
1655215810000|2022-06-14 14:10:10|22206.3|22116.3|22214.1|22124.1|22214.1|22124.1|22190.5|22100.5|38
1655215820000|2022-06-14 14:10:20|22213|22123|22184.9|22094.9|22213.8|22123.8|22182.4|22092.4|40
1655215830000|2022-06-14 14:10:30|22184.8|22094.8|22172.3|22082.3|22184.8|22094.8|22171|22081|34
1655215840000|2022-06-14 14:10:40|22169.7|22079.7|22175.7|22085.7|22179.4|22089.4|22166.9|22076.9|36
1655215850000|2022-06-14 14:10:50|22176.9|22086.9|22184.6|22094.6|22192.1|22102.1|22176.4|22086.4|36
1655215860000|2022-06-14 14:11:00|22182.8|22092.8|22168.3|22078.3|22189.8|22099.8|22162.5|22072.5|39
1655215870000|2022-06-14 14:11:10|22168|22078|22151.8|22061.8|22168|22078|22140.8|22050.8|39
1655215880000|2022-06-14 14:11:20|22153.8|22063.8|22153|22063|22156.1|22066.1|22145|22055|37
1655215890000|2022-06-14 14:11:30|22153.6|22063.6|22184.5|22094.5|22185.5|22095.5|22152.4|22062.4|38
1655215900000|2022-06-14 14:11:40|22189.4|22099.4|22199.3|22109.3|22202.4|22112.4|22185.8|22095.8|38
1655215910000|2022-06-14 14:11:50|22199|22109|22195.4|22105.4|22199.1|22109.1|22188.3|22098.3|35
1655215920000|2022-06-14 14:12:00|22195.3|22105.3|22207.8|22117.8|22209.4|22119.4|22195.3|22105.3|40
1655215930000|2022-06-14 14:12:10|22209.3|22119.3|22219.8|22129.8|22225.7|22135.7|22209.3|22119.3|37
1655215940000|2022-06-14 14:12:20|22220.9|22130.9|22201.2|22111.2|22220.9|22130.9|22197.7|22107.7|40
1655215950000|2022-06-14 14:12:30|22203.5|22113.5|22223|22133|22225|22135|22203.5|22113.5|37
1655215960000|2022-06-14 14:12:40|22227.2|22137.2|22229.3|22139.3|22229.9|22139.9|22219.8|22129.8|34
1655215970000|2022-06-14 14:12:50|22230.1|22140.1|22230.2|22140.2|22237.6|22147.6|22223.8|22133.8|39
1655215980000|2022-06-14 14:13:00|22231.4|22141.4|22197.6|22107.6|22232.7|22142.7|22193.9|22103.9|40
1655215990000|2022-06-14 14:13:10|22195.7|22105.7|22188.8|22098.8|22197.5|22107.5|22179.7|22089.7|37
1655216000000|2022-06-14 14:13:20|22189.7|22099.7|22194|22104|22203.8|22113.8|22188.1|22098.1|38
1655216010000|2022-06-14 14:13:30|22193.4|22103.4|22184.2|22094.2|22198|22108|22182.2|22092.2|40
1655216020000|2022-06-14 14:13:40|22185.1|22095.1|22206.5|22116.5|22208.5|22118.5|22182.8|22092.8|36
1655216030000|2022-06-14 14:13:50|22205.5|22115.5|22180.4|22090.4|22208|22118|22180.4|22090.4|36
1655216040000|2022-06-14 14:14:00|22180.8|22090.8|22175.1|22085.1|22180.8|22090.8|22173.5|22083.5|35
1655216050000|2022-06-14 14:14:10|22173.9|22083.9|22195.4|22105.4|22196.4|22106.4|22173.9|22083.9|37
1655216060000|2022-06-14 14:14:20|22197|22107|22188|22098|22209.3|22119.3|22188|22098|35
1655216070000|2022-06-14 14:14:30|22188.6|22098.6|22205.8|22115.8|22206.4|22116.4|22186.9|22096.9|38
1655216080000|2022-06-14 14:14:40|22205.5|22115.5|22218.6|22128.6|22220|22130|22203.1|22113.1|35
1655216090000|2022-06-14 14:14:50|22219|22129|22224|22134|22228.3|22138.3|22217.4|22127.4|35
1655216100000|2022-06-14 14:15:00|22222.5|22132.5|22166.9|22076.9|22222.5|22132.5|22160.4|22070.4|39
1655216110000|2022-06-14 14:15:10|22160.4|22070.4|22122.2|22032.2|22162.2|22072.2|22119.7|22029.7|39
1655216120000|2022-06-14 14:15:20|22121.4|22031.4|22122.8|22032.8|22127.9|22037.9|22119.1|22029.1|37
1655216130000|2022-06-14 14:15:30|22122.9|22032.9|22122|22032|22122.9|22032.9|22107.2|22017.2|36
1655216140000|2022-06-14 14:15:40|22120.8|22030.8|22119.4|22029.4|22140|22050|22118.4|22028.4|39
1655216150000|2022-06-14 14:15:50|22118.5|22028.5|22121.3|22031.3|22125.1|22035.1|22110.7|22020.7|40
1655216160000|2022-06-14 14:16:00|22120|22030|22120.2|22030.2|22120.8|22030.8|22108.3|22018.3|37
1655216170000|2022-06-14 14:16:10|22124.2|22034.2|22143.7|22053.7|22146.4|22056.4|22115.7|22025.7|38
1655216180000|2022-06-14 14:16:20|22144.2|22054.2|22131.4|22041.4|22149.6|22059.6|22131.4|22041.4|38
1655216190000|2022-06-14 14:16:30|22128.3|22038.3|22151.6|22061.6|22151.6|22061.6|22125.8|22035.8|38
1655216200000|2022-06-14 14:16:40|22150|22060|22161.6|22071.6|22169.6|22079.6|22150|22060|38
1655216210000|2022-06-14 14:16:50|22159|22069|22164.1|22074.1|22165|22075|22153.6|22063.6|36
1655216220000|2022-06-14 14:17:00|22164.2|22074.2|22200.8|22110.8|22201.1|22111.1|22164.2|22074.2|36
1655216230000|2022-06-14 14:17:10|22200.6|22110.6|22190.8|22100.8|22202.1|22112.1|22182.6|22092.6|39
1655216240000|2022-06-14 14:17:20|22191|22101|22204.3|22114.3|22206.2|22116.2|22188.5|22098.5|30
1655216250000|2022-06-14 14:17:30|22204.2|22114.2|22210.1|22120.1|22210.2|22120.2|22201.8|22111.8|37
1655216260000|2022-06-14 14:17:40|22210.8|22120.8|22201.4|22111.4|22211.8|22121.8|22197.6|22107.6|40
1655216270000|2022-06-14 14:17:50|22202.7|22112.7|22179.4|22089.4|22204.5|22114.5|22179.4|22089.4|37
1655216280000|2022-06-14 14:18:00|22178.9|22088.9|22200.6|22110.6|22201.8|22111.8|22178.1|22088.1|38
1655216290000|2022-06-14 14:18:10|22200.8|22110.8|22217|22127|22217|22127|22198.2|22108.2|39
1655216300000|2022-06-14 14:18:20|22203.9|22113.9|22218.7|22128.7|22224.1|22134.1|22203.9|22113.9|39
1655216310000|2022-06-14 14:18:30|22219.3|22129.3|22226.6|22136.6|22229.6|22139.6|22217|22127|38
1655216320000|2022-06-14 14:18:40|22226|22136|22217.7|22127.7|22237.5|22147.5|22217.7|22127.7|36
1655216330000|2022-06-14 14:18:50|22219.2|22129.2|22197.6|22107.6|22224.1|22134.1|22197.6|22107.6|40
1655216340000|2022-06-14 14:19:00|22198.2|22108.2|22200.7|22110.7|22203|22113|22188.2|22098.2|36
1655216350000|2022-06-14 14:19:10|22206.3|22116.3|22235.5|22145.5|22235.9|22145.9|22206.1|22116.1|37
1655216360000|2022-06-14 14:19:20|22236.9|22146.9|22220.3|22130.3|22236.9|22146.9|22219.6|22129.6|35
1655216370000|2022-06-14 14:19:30|22220.1|22130.1|22199.5|22109.5|22223.7|22133.7|22199.5|22109.5|39
1655216380000|2022-06-14 14:19:40|22199.1|22109.1|22183.3|22093.3|22201.4|22111.4|22183.3|22093.3|37
1655216390000|2022-06-14 14:19:50|22183|22093|22185.8|22095.8|22187.4|22097.4|22179.1|22089.1|39
1655216400000|2022-06-14 14:20:00|22185.2|22095.2|22136.4|22046.4|22185.7|22095.7|22136.1|22046.1|40
1655216410000|2022-06-14 14:20:10|22136|22046|22157.8|22067.8|22163.3|22073.3|22135.8|22045.8|40
1655216420000|2022-06-14 14:20:20|22157.7|22067.7|22133.7|22043.7|22158.5|22068.5|22132.4|22042.4|38
1655216430000|2022-06-14 14:20:30|22133.2|22043.2|22119.1|22029.1|22143.5|22053.5|22115.8|22025.8|37
1655216440000|2022-06-14 14:20:40|22120.1|22030.1|22100.4|22010.4|22121.9|22031.9|22100.4|22010.4|36
1655216450000|2022-06-14 14:20:50|22099.8|22009.8|22088.1|21998.1|22102.7|22012.7|22088.1|21998.1|34
1655216460000|2022-06-14 14:21:00|22087|21997|22093.9|22003.9|22094.1|22004.1|22084.9|21994.9|38
1655216470000|2022-06-14 14:21:10|22096.6|22006.6|22129.8|22039.8|22134.1|22044.1|22096.6|22006.6|39
1655216480000|2022-06-14 14:21:20|22128.9|22038.9|22119.9|22029.9|22133|22043|22119.8|22029.8|37
1655216490000|2022-06-14 14:21:30|22119.5|22029.5|22134.6|22044.6|22135.9|22045.9|22118.4|22028.4|38
1655216500000|2022-06-14 14:21:40|22135.9|22045.9|22138.4|22048.4|22139.2|22049.2|22124.6|22034.6|37
1655216510000|2022-06-14 14:21:50|22138.1|22048.1|22158.4|22068.4|22163.5|22073.5|22135.4|22045.4|40
1655216520000|2022-06-14 14:22:00|22159|22069|22189.7|22099.7|22189.7|22099.7|22158.1|22068.1|38
1655216530000|2022-06-14 14:22:10|22190.5|22100.5|22154.7|22064.7|22192.5|22102.5|22150.1|22060.1|35
1655216540000|2022-06-14 14:22:20|22154.4|22064.4|22162.4|22072.4|22166.2|22076.2|22152.8|22062.8|38
1655216550000|2022-06-14 14:22:30|22163.3|22073.3|22179.9|22089.9|22179.9|22089.9|22159.9|22069.9|36
1655216560000|2022-06-14 14:22:40|22178.8|22088.8|22160.7|22070.7|22189.3|22099.3|22160.7|22070.7|37
1655216570000|2022-06-14 14:22:50|22159.4|22069.4|22180|22090|22180|22090|22155.3|22065.3|38
1655216580000|2022-06-14 14:23:00|22179.8|22089.8|22167.6|22077.6|22185.1|22095.1|22166.7|22076.7|39
1655216590000|2022-06-14 14:23:10|22160.8|22070.8|22172|22082|22180|22090|22159.8|22069.8|39
1655216600000|2022-06-14 14:23:20|22172.2|22082.2|22143.9|22053.9|22172.2|22082.2|22137.9|22047.9|40
1655216610000|2022-06-14 14:23:30|22145|22055|22159.9|22069.9|22159.9|22069.9|22140.4|22050.4|37
1655216620000|2022-06-14 14:23:40|22159.8|22069.8|22133.7|22043.7|22159.8|22069.8|22133.4|22043.4|36
1655216630000|2022-06-14 14:23:50|22133.4|22043.4|22143.9|22053.9|22145|22055|22128.5|22038.5|35
1655216640000|2022-06-14 14:24:00|22144|22054|22146.7|22056.7|22150|22060|22138.3|22048.3|38
1655216650000|2022-06-14 14:24:10|22148.7|22058.7|22131.5|22041.5|22149.8|22059.8|22129.4|22039.4|37
1655216660000|2022-06-14 14:24:20|22132.7|22042.7|22130.3|22040.3|22138.6|22048.6|22127.9|22037.9|39
1655216670000|2022-06-14 14:24:30|22127|22037|22128.9|22038.9|22131.4|22041.4|22125.3|22035.3|38
1655216680000|2022-06-14 14:24:40|22129.6|22039.6|22125|22035|22131.4|22041.4|22123.7|22033.7|36
1655216690000|2022-06-14 14:24:50|22125.3|22035.3|22122.6|22032.6|22125.5|22035.5|22113.9|22023.9|38
1655216700000|2022-06-14 14:25:00|22124.4|22034.4|22104.7|22014.7|22124.8|22034.8|22101.7|22011.7|39
1655216710000|2022-06-14 14:25:10|22105.5|22015.5|22130.5|22040.5|22130.5|22040.5|22105.5|22015.5|34
1655216720000|2022-06-14 14:25:20|22131|22041|22144.5|22054.5|22146.1|22056.1|22124.8|22034.8|40
1655216730000|2022-06-14 14:25:30|22144.6|22054.6|22146.9|22056.9|22148.1|22058.1|22132.5|22042.5|39
1655216740000|2022-06-14 14:25:40|22146.1|22056.1|22134.6|22044.6|22146.1|22056.1|22133.5|22043.5|35
1655216750000|2022-06-14 14:25:50|22136.2|22046.2|22119.3|22029.3|22136.2|22046.2|22116.4|22026.4|37
1655216760000|2022-06-14 14:26:00|22122.6|22032.6|22148|22058|22154.8|22064.8|22120|22030|35
1655216770000|2022-06-14 14:26:10|22146.8|22056.8|22118|22028|22149.9|22059.9|22118|22028|39
1655216780000|2022-06-14 14:26:20|22117.9|22027.9|22109.7|22019.7|22117.9|22027.9|22105.8|22015.8|37
1655216790000|2022-06-14 14:26:30|22108.3|22018.3|22128.1|22038.1|22128.4|22038.4|22108.3|22018.3|37
1655216800000|2022-06-14 14:26:40|22130|22040|22148.2|22058.2|22148.2|22058.2|22129.1|22039.1|38
1655216810000|2022-06-14 14:26:50|22146.8|22056.8|22166.9|22076.9|22172.5|22082.5|22146.8|22056.8|37
1655216820000|2022-06-14 14:27:00|22169.9|22079.9|22172.6|22082.6|22174.5|22084.5|22157.4|22067.4|36
1655216830000|2022-06-14 14:27:10|22173|22083|22179.8|22089.8|22180.4|22090.4|22172.5|22082.5|39
1655216840000|2022-06-14 14:27:20|22173.5|22083.5|22168|22078|22179.4|22089.4|22165.2|22075.2|37
1655216850000|2022-06-14 14:27:30|22169.2|22079.2|22163|22073|22177.7|22087.7|22162.4|22072.4|36
1655216860000|2022-06-14 14:27:40|22162.4|22072.4|22145|22055|22162.4|22072.4|22145|22055|38
1655216870000|2022-06-14 14:27:50|22143.4|22053.4|22123.9|22033.9|22143.4|22053.4|22121.4|22031.4|38
1655216880000|2022-06-14 14:28:00|22124.3|22034.3|22131.6|22041.6|22144.3|22054.3|22124.3|22034.3|38
1655216890000|2022-06-14 14:28:10|22132|22042|22125.3|22035.3|22133.4|22043.4|22120.1|22030.1|39
1655216900000|2022-06-14 14:28:20|22128.6|22038.6|22147.2|22057.2|22152.2|22062.2|22127.7|22037.7|37
1655216910000|2022-06-14 14:28:30|22146.6|22056.6|22147.8|22057.8|22147.8|22057.8|22134.1|22044.1|37
1655216920000|2022-06-14 14:28:40|22148|22058|22152.6|22062.6|22158.6|22068.6|22144.9|22054.9|35
1655216930000|2022-06-14 14:28:50|22148.3|22058.3|22135.3|22045.3|22148.3|22058.3|22135.3|22045.3|32
1655216940000|2022-06-14 14:29:00|22134.3|22044.3|22137.1|22047.1|22151.1|22061.1|22125.9|22035.9|39
1655216950000|2022-06-14 14:29:10|22138.9|22048.9|22140.3|22050.3|22144.8|22054.8|22133.5|22043.5|40
1655216960000|2022-06-14 14:29:20|22137.1|22047.1|22157.8|22067.8|22157.8|22067.8|22134.3|22044.3|29
1655216970000|2022-06-14 14:29:30|22157.7|22067.7|22161.7|22071.7|22161.8|22071.8|22146.3|22056.3|29
1655216980000|2022-06-14 14:29:40|22162|22072|22160.8|22070.8|22165.7|22075.7|22157.7|22067.7|35
1655216990000|2022-06-14 14:29:50|22160.3|22070.3|22137.7|22047.7|22160.3|22070.3|22135.1|22045.1|36
1655217000000|2022-06-14 14:30:00|22139.2|22049.2|22133.6|22043.6|22141.8|22051.8|22123.2|22033.2|37
1655217010000|2022-06-14 14:30:10|22135.6|22045.6|22164|22074|22165.3|22075.3|22131|22041|36
1655217020000|2022-06-14 14:30:20|22163|22073|22133.4|22043.4|22166.4|22076.4|22133.4|22043.4|38
1655217030000|2022-06-14 14:30:30|22128.9|22038.9|22096.2|22006.2|22128.9|22038.9|22096.2|22006.2|39
1655217040000|2022-06-14 14:30:40|22094.8|22004.8|22078.2|21988.2|22097.8|22007.8|22078.2|21988.2|40
1655217050000|2022-06-14 14:30:50|22078.4|21988.4|22055.8|21965.8|22078.9|21988.9|22053.4|21963.4|38
1655217060000|2022-06-14 14:31:00|22059.1|21969.1|22062.5|21972.5|22070.5|21980.5|22047.1|21957.1|35
1655217070000|2022-06-14 14:31:10|22061.9|21971.9|22054.9|21964.9|22064|21974|22050.9|21960.9|40
1655217080000|2022-06-14 14:31:20|22058|21968|22073.5|21983.5|22073.5|21983.5|22051.8|21961.8|36
1655217090000|2022-06-14 14:31:30|22073.9|21983.9|22098|22008|22098|22008|22073.9|21983.9|36
1655217100000|2022-06-14 14:31:40|22097.8|22007.8|22105|22015|22105|22015|22082.3|21992.3|38
1655217110000|2022-06-14 14:31:50|22106.2|22016.2|22109.4|22019.4|22114.9|22024.9|22095.8|22005.8|40
1655217120000|2022-06-14 14:32:00|22117.7|22027.7|22131.8|22041.8|22137.7|22047.7|22117.7|22027.7|39
1655217130000|2022-06-14 14:32:10|22132.3|22042.3|22103.5|22013.5|22141.2|22051.2|22103.5|22013.5|37
1655217140000|2022-06-14 14:32:20|22102.6|22012.6|22110.2|22020.2|22123.1|22033.1|22096.4|22006.4|38
1655217150000|2022-06-14 14:32:30|22111.9|22021.9|22106.3|22016.3|22120.1|22030.1|22105.5|22015.5|36
1655217160000|2022-06-14 14:32:40|22110|22020|22137.5|22047.5|22137.5|22047.5|22110|22020|36
1655217170000|2022-06-14 14:32:50|22138.5|22048.5|22131|22041|22141.8|22051.8|22130|22040|39
1655217180000|2022-06-14 14:33:00|22129.6|22039.6|22138.8|22048.8|22138.8|22048.8|22123.7|22033.7|38
1655217190000|2022-06-14 14:33:10|22139.5|22049.5|22136.7|22046.7|22142.2|22052.2|22134.5|22044.5|39
1655217200000|2022-06-14 14:33:20|22137.5|22047.5|22110.1|22020.1|22137.5|22047.5|22105.7|22015.7|39
1655217210000|2022-06-14 14:33:30|22109.7|22019.7|22119.3|22029.3|22119.4|22029.4|22105.4|22015.4|37
1655217220000|2022-06-14 14:33:40|22118.4|22028.4|22102|22012|22120.6|22030.6|22097.1|22007.1|34
1655217230000|2022-06-14 14:33:50|22102.6|22012.6|22093.5|22003.5|22102.8|22012.8|22090.5|22000.5|37
1655217240000|2022-06-14 14:34:00|22092.3|22002.3|22146.2|22056.2|22146.7|22056.7|22092.3|22002.3|38
1655217250000|2022-06-14 14:34:10|22145.8|22055.8|22134.9|22044.9|22147|22057|22133.7|22043.7|37
1655217260000|2022-06-14 14:34:20|22133.9|22043.9|22164.1|22074.1|22164.1|22074.1|22133.9|22043.9|34
1655217270000|2022-06-14 14:34:30|22160.7|22070.7|22171.1|22081.1|22173.9|22083.9|22160.7|22070.7|29
1655217280000|2022-06-14 14:34:40|22171.5|22081.5|22179.6|22089.6|22179.6|22089.6|22166.9|22076.9|31
1655217290000|2022-06-14 14:34:50|22180.2|22090.2|22180.5|22090.5|22180.5|22090.5|22174.5|22084.5|26
1655217300000|2022-06-14 14:35:00|22181.6|22091.6|22177|22087|22181.6|22091.6|22166.1|22076.1|34
1655217310000|2022-06-14 14:35:10|22176.7|22086.7|22211.8|22121.8|22213.1|22123.1|22169.7|22079.7|30
1655217320000|2022-06-14 14:35:20|22213.2|22123.2|22231.4|22141.4|22231.9|22141.9|22206.4|22116.4|40
1655217330000|2022-06-14 14:35:30|22230.8|22140.8|22210.6|22120.6|22230.8|22140.8|22208.9|22118.9|38
1655217340000|2022-06-14 14:35:40|22207.7|22117.7|22199.2|22109.2|22207.7|22117.7|22185.7|22095.7|36
1655217350000|2022-06-14 14:35:50|22199.8|22109.8|22203|22113|22208.6|22118.6|22189.3|22099.3|37
1655217360000|2022-06-14 14:36:00|22203.2|22113.2|22229|22139|22229.3|22139.3|22197.1|22107.1|39
1655217370000|2022-06-14 14:36:10|22229.1|22139.1|22238.3|22148.3|22238.8|22148.8|22225.1|22135.1|40
1655217380000|2022-06-14 14:36:20|22236.3|22146.3|22242.9|22152.9|22244.1|22154.1|22230|22140|40
1655217390000|2022-06-14 14:36:30|22243.4|22153.4|22247.6|22157.6|22255.3|22165.3|22243.4|22153.4|39
1655217400000|2022-06-14 14:36:40|22247.9|22157.9|22247.5|22157.5|22249.7|22159.7|22234.3|22144.3|39
1655217410000|2022-06-14 14:36:50|22250.5|22160.5|22250.9|22160.9|22257.6|22167.6|22249|22159|39
1655217420000|2022-06-14 14:37:00|22249.6|22159.6|22247.2|22157.2|22263.3|22173.3|22245.4|22155.4|36
1655217430000|2022-06-14 14:37:10|22248.8|22158.8|22260|22170|22262.1|22172.1|22245.3|22155.3|40
1655217440000|2022-06-14 14:37:20|22261.1|22171.1|22244.5|22154.5|22261.1|22171.1|22244.5|22154.5|37
1655217450000|2022-06-14 14:37:30|22245|22155|22231|22141|22245|22155|22230.8|22140.8|32
1655217460000|2022-06-14 14:37:40|22228.6|22138.6|22227.4|22137.4|22230.8|22140.8|22220.1|22130.1|35
1655217470000|2022-06-14 14:37:50|22229|22139|22232.8|22142.8|22243.5|22153.5|22226.4|22136.4|39
1655217480000|2022-06-14 14:38:00|22233.3|22143.3|22221.8|22131.8|22233.5|22143.5|22212.5|22122.5|39
1655217490000|2022-06-14 14:38:10|22225.6|22135.6|22219.3|22129.3|22234.4|22144.4|22219.3|22129.3|38
1655217500000|2022-06-14 14:38:20|22220|22130|22210.3|22120.3|22220.7|22130.7|22210.3|22120.3|36
1655217510000|2022-06-14 14:38:30|22210.7|22120.7|22220.4|22130.4|22221.6|22131.6|22207.8|22117.8|37
1655217520000|2022-06-14 14:38:40|22223.9|22133.9|22219.5|22129.5|22234.4|22144.4|22219|22129|39
1655217530000|2022-06-14 14:38:50|22219.4|22129.4|22226.1|22136.1|22228.9|22138.9|22216.7|22126.7|38
1655217540000|2022-06-14 14:39:00|22222.7|22132.7|22234.2|22144.2|22234.8|22144.8|22218.7|22128.7|35
1655217550000|2022-06-14 14:39:10|22233.6|22143.6|22229.8|22139.8|22241.3|22151.3|22229.8|22139.8|36
1655217560000|2022-06-14 14:39:20|22228.4|22138.4|22210.3|22120.3|22232.5|22142.5|22210.3|22120.3|35
1655217570000|2022-06-14 14:39:30|22204.4|22114.4|22181.1|22091.1|22208.1|22118.1|22181.1|22091.1|32
1655217580000|2022-06-14 14:39:40|22176.7|22086.7|22168.1|22078.1|22176.7|22086.7|22166.7|22076.7|29
1655217590000|2022-06-14 14:39:50|22171.2|22081.2|22194.5|22104.5|22195.6|22105.6|22170.4|22080.4|32
1655217600000|2022-06-14 14:40:00|22194.7|22104.7|22184.4|22094.4|22198.1|22108.1|22184.4|22094.4|38
1655217610000|2022-06-14 14:40:10|22180.9|22090.9|22201.9|22111.9|22204.2|22114.2|22178.6|22088.6|40
1655217620000|2022-06-14 14:40:20|22199.2|22109.2|22202.8|22112.8|22204.7|22114.7|22185.4|22095.4|37
1655217630000|2022-06-14 14:40:30|22203.5|22113.5|22210.1|22120.1|22214.9|22124.9|22202.6|22112.6|36
1655217640000|2022-06-14 14:40:40|22211.9|22121.9|22217.2|22127.2|22221.1|22131.1|22202.3|22112.3|38
1655217650000|2022-06-14 14:40:50|22217.3|22127.3|22237.7|22147.7|22238.8|22148.8|22206.5|22116.5|38
1655217660000|2022-06-14 14:41:00|22236.8|22146.8|22267.3|22177.3|22267.7|22177.7|22234.5|22144.5|35
1655217670000|2022-06-14 14:41:10|22266.4|22176.4|22267.3|22177.3|22271|22181|22264|22174|39
1655217680000|2022-06-14 14:41:20|22264.4|22174.4|22266.7|22176.7|22278.5|22188.5|22263.3|22173.3|39
1655217690000|2022-06-14 14:41:30|22268.1|22178.1|22271.3|22181.3|22275.5|22185.5|22265.5|22175.5|39
1655217700000|2022-06-14 14:41:40|22272.1|22182.1|22286.3|22196.3|22287.4|22197.4|22268.4|22178.4|39
1655217710000|2022-06-14 14:41:50|22288.3|22198.3|22281.3|22191.3|22292.7|22202.7|22277.9|22187.9|39
1655217720000|2022-06-14 14:42:00|22280.2|22190.2|22250.2|22160.2|22280.3|22190.3|22241.9|22151.9|38
1655217730000|2022-06-14 14:42:10|22243.1|22153.1|22222.4|22132.4|22249.4|22159.4|22220.5|22130.5|39
1655217740000|2022-06-14 14:42:20|22221.5|22131.5|22226.7|22136.7|22227.6|22137.6|22213.6|22123.6|35
1655217750000|2022-06-14 14:42:30|22221.5|22131.5|22210.8|22120.8|22221.5|22131.5|22191.2|22101.2|37
1655217760000|2022-06-14 14:42:40|22213.4|22123.4|22208.3|22118.3|22213.4|22123.4|22197.6|22107.6|38
1655217770000|2022-06-14 14:42:50|22209.4|22119.4|22208.7|22118.7|22221.8|22131.8|22206.6|22116.6|32
1655217780000|2022-06-14 14:43:00|22205.6|22115.6|22197.4|22107.4|22205.6|22115.6|22190.3|22100.3|39
1655217790000|2022-06-14 14:43:10|22184.2|22094.2|22171.2|22081.2|22185|22095|22171.2|22081.2|40
1655217800000|2022-06-14 14:43:20|22168|22078|22163.1|22073.1|22174.4|22084.4|22158.2|22068.2|38
1655217810000|2022-06-14 14:43:30|22161.9|22071.9|22167.2|22077.2|22170.8|22080.8|22156.3|22066.3|38
1655217820000|2022-06-14 14:43:40|22164.6|22074.6|22158.1|22068.1|22167.4|22077.4|22155.4|22065.4|36
1655217830000|2022-06-14 14:43:50|22157.7|22067.7|22139.4|22049.4|22158.4|22068.4|22139.4|22049.4|37
1655217840000|2022-06-14 14:44:00|22138.7|22048.7|22135|22045|22138.7|22048.7|22113.5|22023.5|37
1655217850000|2022-06-14 14:44:10|22138.9|22048.9|22159.9|22069.9|22161.9|22071.9|22129.7|22039.7|38
1655217860000|2022-06-14 14:44:20|22157.8|22067.8|22170.3|22080.3|22174.7|22084.7|22156.9|22066.9|38
1655217870000|2022-06-14 14:44:30|22171.3|22081.3|22170|22080|22177.5|22087.5|22168.8|22078.8|39
1655217880000|2022-06-14 14:44:40|22170.3|22080.3|22174|22084|22183.6|22093.6|22169.8|22079.8|37
1655217890000|2022-06-14 14:44:50|22173.8|22083.8|22189.6|22099.6|22189.6|22099.6|22168.4|22078.4|37
1655217900000|2022-06-14 14:45:00|22189.8|22099.8|22184.8|22094.8|22197.5|22107.5|22157.3|22067.3|40
1655217910000|2022-06-14 14:45:10|22186.4|22096.4|22217.9|22127.9|22217.9|22127.9|22186.4|22096.4|40
1655217920000|2022-06-14 14:45:20|22219.1|22129.1|22241.5|22151.5|22241.5|22151.5|22219.1|22129.1|36
1655217930000|2022-06-14 14:45:30|22238|22148|22247.9|22157.9|22248.8|22158.8|22234.1|22144.1|37
1655217940000|2022-06-14 14:45:40|22251.7|22161.7|22239.6|22149.6|22253.2|22163.2|22233.7|22143.7|40
1655217950000|2022-06-14 14:45:50|22240.2|22150.2|22247.2|22157.2|22258.5|22168.5|22240.2|22150.2|38
1655217960000|2022-06-14 14:46:00|22246.5|22156.5|22255.2|22165.2|22255.2|22165.2|22237.2|22147.2|39
1655217970000|2022-06-14 14:46:10|22254.1|22164.1|22252.6|22162.6|22268.9|22178.9|22251.8|22161.8|39
1655217980000|2022-06-14 14:46:20|22254.6|22164.6|22291.5|22201.5|22292.6|22202.6|22253|22163|40
1655217990000|2022-06-14 14:46:30|22292.3|22202.3|22290.1|22200.1|22298.3|22208.3|22288.5|22198.5|35
1655218000000|2022-06-14 14:46:40|22289.8|22199.8|22292.2|22202.2|22294.7|22204.7|22280.4|22190.4|38
1655218010000|2022-06-14 14:46:50|22291.7|22201.7|22334.2|22244.2|22335.7|22245.7|22283.8|22193.8|36
1655218020000|2022-06-14 14:47:00|22334.1|22244.1|22357.1|22267.1|22366.4|22276.4|22330.6|22240.6|40
1655218030000|2022-06-14 14:47:10|22358.9|22268.9|22381.9|22291.9|22382.9|22292.9|22358.9|22268.9|39
1655218040000|2022-06-14 14:47:20|22382.1|22292.1|22374.7|22284.7|22382.9|22292.9|22362.6|22272.6|39
1655218050000|2022-06-14 14:47:30|22386.4|22296.4|22424.5|22334.5|22426.1|22336.1|22386.4|22296.4|38
1655218060000|2022-06-14 14:47:40|22423.7|22333.7|22445.6|22355.6|22456.9|22366.9|22423.7|22333.7|40
1655218070000|2022-06-14 14:47:50|22444.9|22354.9|22434.5|22344.5|22449.2|22359.2|22432.3|22342.3|39
1655218080000|2022-06-14 14:48:00|22434.9|22344.9|22429.9|22339.9|22441.2|22351.2|22422.7|22332.7|39
1655218090000|2022-06-14 14:48:10|22428.6|22338.6|22438.4|22348.4|22442.7|22352.7|22428.6|22338.6|39
1655218100000|2022-06-14 14:48:20|22435.6|22345.6|22471.8|22381.8|22471.8|22381.8|22435.6|22345.6|38
1655218110000|2022-06-14 14:48:30|22472.2|22382.2|22475.9|22385.9|22478|22388|22459.4|22369.4|38
1655218120000|2022-06-14 14:48:40|22476|22386|22475.5|22385.5|22478.7|22388.7|22463.2|22373.2|38
1655218130000|2022-06-14 14:48:50|22476|22386|22473.4|22383.4|22491.3|22401.3|22470.1|22380.1|36
1655218140000|2022-06-14 14:49:00|22474.6|22384.6|22475.1|22385.1|22490|22400|22473.9|22383.9|40
1655218150000|2022-06-14 14:49:10|22474.2|22384.2|22432.2|22342.2|22474.2|22384.2|22430.9|22340.9|37
1655218160000|2022-06-14 14:49:20|22431.3|22341.3|22427.9|22337.9|22442.5|22352.5|22419.5|22329.5|39
1655218170000|2022-06-14 14:49:30|22429.5|22339.5|22456.7|22366.7|22467.1|22377.1|22427.8|22337.8|38
1655218180000|2022-06-14 14:49:40|22453.9|22363.9|22471.2|22381.2|22475.9|22385.9|22447.2|22357.2|38
1655218190000|2022-06-14 14:49:50|22473.5|22383.5|22485.1|22395.1|22487.3|22397.3|22471.5|22381.5|38
1655218200000|2022-06-14 14:50:00|22485.3|22395.3|22472.3|22382.3|22487.7|22397.7|22469|22379|40
1655218210000|2022-06-14 14:50:10|22472.6|22382.6|22458.2|22368.2|22478|22388|22444.1|22354.1|38
1655218220000|2022-06-14 14:50:20|22458.7|22368.7|22461|22371|22474.6|22384.6|22454.8|22364.8|38
1655218230000|2022-06-14 14:50:30|22460.7|22370.7|22482.9|22392.9|22486.4|22396.4|22460.7|22370.7|39
1655218240000|2022-06-14 14:50:40|22481.6|22391.6|22496.4|22406.4|22496.6|22406.6|22481.5|22391.5|39
1655218250000|2022-06-14 14:50:50|22499.3|22409.3|22514.2|22424.2|22522.2|22432.2|22498.2|22408.2|40
1655218260000|2022-06-14 14:51:00|22515.6|22425.6|22546.4|22456.4|22549.3|22459.3|22515.6|22425.6|40
1655218270000|2022-06-14 14:51:10|22545.3|22455.3|22527.9|22437.9|22552.2|22462.2|22526.8|22436.8|36
1655218280000|2022-06-14 14:51:20|22529.4|22439.4|22505.2|22415.2|22529.4|22439.4|22498.1|22408.1|39
1655218290000|2022-06-14 14:51:30|22507.1|22417.1|22517.4|22427.4|22517.6|22427.6|22504.8|22414.8|40
1655218300000|2022-06-14 14:51:40|22516.6|22426.6|22482.5|22392.5|22516.6|22426.6|22482.5|22392.5|36
1655218310000|2022-06-14 14:51:50|22483.9|22393.9|22480.4|22390.4|22486.7|22396.7|22470|22380|38
1655218320000|2022-06-14 14:52:00|22477.1|22387.1|22441|22351|22483.5|22393.5|22438.5|22348.5|40
1655218330000|2022-06-14 14:52:10|22441.5|22351.5|22449.4|22359.4|22449.4|22359.4|22440.2|22350.2|36
1655218340000|2022-06-14 14:52:20|22452.1|22362.1|22470.5|22380.5|22472.3|22382.3|22452.1|22362.1|37
1655218350000|2022-06-14 14:52:30|22465.5|22375.5|22505|22415|22529.8|22439.8|22456.4|22366.4|37
1655218360000|2022-06-14 14:52:40|22505.4|22415.4|22530.1|22440.1|22530.7|22440.7|22485.5|22395.5|40
1655218370000|2022-06-14 14:52:50|22530.7|22440.7|22551.9|22461.9|22560.6|22470.6|22530.4|22440.4|38
1655218380000|2022-06-14 14:53:00|22554|22464|22533.3|22443.3|22556.3|22466.3|22523.6|22433.6|38
1655218390000|2022-06-14 14:53:10|22534.2|22444.2|22512.8|22422.8|22564.4|22474.4|22512.8|22422.8|39
1655218400000|2022-06-14 14:53:20|22515.3|22425.3|22509.6|22419.6|22521.9|22431.9|22509.6|22419.6|38
1655218410000|2022-06-14 14:53:30|22508.1|22418.1|22481.7|22391.7|22511|22421|22481.7|22391.7|38
1655218420000|2022-06-14 14:53:40|22480.5|22390.5|22507.3|22417.3|22507.3|22417.3|22475.8|22385.8|39
1655218430000|2022-06-14 14:53:50|22505.6|22415.6|22499.7|22409.7|22514.2|22424.2|22494.9|22404.9|36
1655218440000|2022-06-14 14:54:00|22495.3|22405.3|22500.6|22410.6|22512|22422|22486.9|22396.9|39
1655218450000|2022-06-14 14:54:10|22498.6|22408.6|22467.9|22377.9|22498.6|22408.6|22464.2|22374.2|36
1655218460000|2022-06-14 14:54:20|22470.8|22380.8|22450|22360|22475.6|22385.6|22449.9|22359.9|38
1655218470000|2022-06-14 14:54:30|22444.8|22354.8|22447.5|22357.5|22453.8|22363.8|22442.9|22352.9|37
1655218480000|2022-06-14 14:54:40|22444.6|22354.6|22412.5|22322.5|22448.2|22358.2|22404.5|22314.5|38
1655218490000|2022-06-14 14:54:50|22412.8|22322.8|22419.7|22329.7|22421.4|22331.4|22403.9|22313.9|40
1655218500000|2022-06-14 14:55:00|22417.2|22327.2|22402.5|22312.5|22421.6|22331.6|22402.5|22312.5|39
1655218510000|2022-06-14 14:55:10|22399.5|22309.5|22409.2|22319.2|22412|22322|22391.8|22301.8|38
1655218520000|2022-06-14 14:55:20|22409.1|22319.1|22436.6|22346.6|22447.4|22357.4|22409|22319|39
1655218530000|2022-06-14 14:55:30|22437.4|22347.4|22450.8|22360.8|22455.6|22365.6|22437.4|22347.4|39
1655218540000|2022-06-14 14:55:40|22451.4|22361.4|22421.8|22331.8|22453.1|22363.1|22421.8|22331.8|37
1655218550000|2022-06-14 14:55:50|22420|22330|22424.6|22334.6|22424.6|22334.6|22417.5|22327.5|32
1655218560000|2022-06-14 14:56:00|22424|22334|22445.6|22355.6|22445.6|22355.6|22420.2|22330.2|40
1655218570000|2022-06-14 14:56:10|22449.7|22359.7|22441.3|22351.3|22449.7|22359.7|22439.4|22349.4|37
1655218580000|2022-06-14 14:56:20|22441|22351|22441.6|22351.6|22448.8|22358.8|22441|22351|35
1655218590000|2022-06-14 14:56:30|22442|22352|22446|22356|22451.6|22361.6|22441.5|22351.5|34
1655218600000|2022-06-14 14:56:40|22443.3|22353.3|22434.1|22344.1|22443.3|22353.3|22434.1|22344.1|37
1655218610000|2022-06-14 14:56:50|22432|22342|22428.5|22338.5|22432|22342|22418.4|22328.4|37
1655218620000|2022-06-14 14:57:00|22430.1|22340.1|22450.4|22360.4|22450.5|22360.5|22428.3|22338.3|37
1655218630000|2022-06-14 14:57:10|22453.8|22363.8|22469.3|22379.3|22470|22380|22453.2|22363.2|36
1655218640000|2022-06-14 14:57:20|22469.1|22379.1|22479.7|22389.7|22485.5|22395.5|22469.1|22379.1|36
1655218650000|2022-06-14 14:57:30|22476.8|22386.8|22461.4|22371.4|22477.1|22387.1|22459.1|22369.1|39
1655218660000|2022-06-14 14:57:40|22463.2|22373.2|22483.6|22393.6|22485.4|22395.4|22463|22373|37
1655218670000|2022-06-14 14:57:50|22484.5|22394.5|22481.5|22391.5|22484.5|22394.5|22471.8|22381.8|36
1655218680000|2022-06-14 14:58:00|22481.3|22391.3|22502.5|22412.5|22504.4|22414.4|22480.8|22390.8|36
1655218690000|2022-06-14 14:58:10|22504.3|22414.3|22464.6|22374.6|22504.3|22414.3|22464.6|22374.6|39
1655218700000|2022-06-14 14:58:20|22463.1|22373.1|22482.9|22392.9|22482.9|22392.9|22457.6|22367.6|38
1655218710000|2022-06-14 14:58:30|22484.8|22394.8|22503.7|22413.7|22504.2|22414.2|22484.8|22394.8|36
1655218720000|2022-06-14 14:58:40|22503.3|22413.3|22482.9|22392.9|22503.3|22413.3|22482.1|22392.1|37
1655218730000|2022-06-14 14:58:50|22480.6|22390.6|22486.3|22396.3|22489.5|22399.5|22476.6|22386.6|35
1655218740000|2022-06-14 14:59:00|22486.7|22396.7|22503.2|22413.2|22508.5|22418.5|22486.7|22396.7|39
1655218750000|2022-06-14 14:59:10|22505.5|22415.5|22513.2|22423.2|22519.3|22429.3|22505.3|22415.3|39
1655218760000|2022-06-14 14:59:20|22512.3|22422.3|22518.9|22428.9|22528.7|22438.7|22507.5|22417.5|37
1655218770000|2022-06-14 14:59:30|22518|22428|22522.2|22432.2|22531.5|22441.5|22518|22428|37
1655218780000|2022-06-14 14:59:40|22520.7|22430.7|22516.1|22426.1|22523.5|22433.5|22507.3|22417.3|38
1655218790000|2022-06-14 14:59:50|22515.6|22425.6|22524.5|22434.5|22532|22442|22513.1|22423.1|38
1655218800000|2022-06-14 15:00:00|22523|22433|22535.6|22445.6|22536.7|22446.7|22510.8|22420.8|39
1655218810000|2022-06-14 15:00:10|22533.8|22443.8|22530.6|22440.6|22538|22448|22525|22435|38
1655218820000|2022-06-14 15:00:20|22525.6|22435.6|22525.4|22435.4|22537.2|22447.2|22523.2|22433.2|40
1655218830000|2022-06-14 15:00:30|22532.1|22442.1|22493.8|22403.8|22538.7|22448.7|22493.8|22403.8|39
1655218840000|2022-06-14 15:00:40|22492.2|22402.2|22495.5|22405.5|22497.1|22407.1|22482.6|22392.6|39
1655218850000|2022-06-14 15:00:50|22496.9|22406.9|22535.8|22445.8|22535.8|22445.8|22496.2|22406.2|40
1655218860000|2022-06-14 15:01:00|22533.1|22443.1|22545|22455|22547.7|22457.7|22531.8|22441.8|39
1655218870000|2022-06-14 15:01:10|22544.7|22454.7|22572.7|22482.7|22572.7|22482.7|22544.7|22454.7|39
1655218880000|2022-06-14 15:01:20|22565.2|22475.2|22565.1|22475.1|22566.5|22476.5|22541.5|22451.5|40
1655218890000|2022-06-14 15:01:30|22564.9|22474.9|22561.6|22471.6|22567.3|22477.3|22554.4|22464.4|35
1655218900000|2022-06-14 15:01:40|22561.7|22471.7|22571.8|22481.8|22571.8|22481.8|22556.7|22466.7|40
1655218910000|2022-06-14 15:01:50|22573.9|22483.9|22570.9|22480.9|22574.5|22484.5|22564.4|22474.4|35
1655218920000|2022-06-14 15:02:00|22571.4|22481.4|22563.3|22473.3|22582.2|22492.2|22562.2|22472.2|37
1655218930000|2022-06-14 15:02:10|22563.2|22473.2|22581.7|22491.7|22586.4|22496.4|22562.6|22472.6|38
1655218940000|2022-06-14 15:02:20|22582.2|22492.2|22633.7|22543.7|22653.6|22563.6|22582.2|22492.2|37
1655218950000|2022-06-14 15:02:30|22630.8|22540.8|22651.3|22561.3|22651.3|22561.3|22618.5|22528.5|39
1655218960000|2022-06-14 15:02:40|22652.3|22562.3|22688.3|22598.3|22688.3|22598.3|22651.6|22561.6|40
1655218970000|2022-06-14 15:02:50|22687.5|22597.5|22733.7|22643.7|22733.7|22643.7|22687.5|22597.5|39
1655218980000|2022-06-14 15:03:00|22733.5|22643.5|22776.4|22686.4|22776.4|22686.4|22733.5|22643.5|37
1655218990000|2022-06-14 15:03:10|22773.5|22683.5|22753.3|22663.3|22773.5|22683.5|22752.2|22662.2|39
1655219000000|2022-06-14 15:03:20|22756.9|22666.9|22780.8|22690.8|22782|22692|22750.5|22660.5|39
1655219010000|2022-06-14 15:03:30|22780.3|22690.3|22758.1|22668.1|22780.3|22690.3|22753.3|22663.3|39
1655219020000|2022-06-14 15:03:40|22755.9|22665.9|22731.9|22641.9|22755.9|22665.9|22731.9|22641.9|38
1655219030000|2022-06-14 15:03:50|22733.5|22643.5|22695.8|22605.8|22733.6|22643.6|22690.5|22600.5|40
1655219040000|2022-06-14 15:04:00|22697.9|22607.9|22714.6|22624.6|22739.8|22649.8|22695.8|22605.8|40
1655219050000|2022-06-14 15:04:10|22712.5|22622.5|22692|22602|22713.9|22623.9|22691.9|22601.9|37
1655219060000|2022-06-14 15:04:20|22691.6|22601.6|22677.6|22587.6|22691.6|22601.6|22674.1|22584.1|40
1655219070000|2022-06-14 15:04:30|22677.9|22587.9|22657.1|22567.1|22677.9|22587.9|22657.1|22567.1|38
1655219080000|2022-06-14 15:04:40|22658.1|22568.1|22674.3|22584.3|22675.4|22585.4|22650.4|22560.4|39
1655219090000|2022-06-14 15:04:50|22673.4|22583.4|22662.1|22572.1|22681.3|22591.3|22653.4|22563.4|38
1655219100000|2022-06-14 15:05:00|22661.4|22571.4|22628.8|22538.8|22663.6|22573.6|22628.8|22538.8|37
1655219110000|2022-06-14 15:05:10|22628.4|22538.4|22674.1|22584.1|22674.1|22584.1|22621.8|22531.8|39
1655219120000|2022-06-14 15:05:20|22675.7|22585.7|22671.5|22581.5|22693.1|22603.1|22670.7|22580.7|38
1655219130000|2022-06-14 15:05:30|22671.7|22581.7|22689.6|22599.6|22690.1|22600.1|22671.4|22581.4|39
1655219140000|2022-06-14 15:05:40|22691.9|22601.9|22687.8|22597.8|22696.8|22606.8|22685.3|22595.3|39
1655219150000|2022-06-14 15:05:50|22686.5|22596.5|22688|22598|22692.9|22602.9|22682.9|22592.9|37
1655219160000|2022-06-14 15:06:00|22684.2|22594.2|22663.2|22573.2|22684.2|22594.2|22661.6|22571.6|37
1655219170000|2022-06-14 15:06:10|22662.4|22572.4|22677.5|22587.5|22684.9|22594.9|22659.9|22569.9|35
1655219180000|2022-06-14 15:06:20|22675.8|22585.8|22648.4|22558.4|22675.8|22585.8|22648.1|22558.1|39
1655219190000|2022-06-14 15:06:30|22646.6|22556.6|22618.3|22528.3|22649.6|22559.6|22618.3|22528.3|39
1655219200000|2022-06-14 15:06:40|22619.6|22529.6|22633.7|22543.7|22636.6|22546.6|22615.5|22525.5|37
1655219210000|2022-06-14 15:06:50|22634.8|22544.8|22633.2|22543.2|22634.8|22544.8|22623.2|22533.2|39
1655219220000|2022-06-14 15:07:00|22638.5|22548.5|22601.6|22511.6|22645.1|22555.1|22593.2|22503.2|39
1655219230000|2022-06-14 15:07:10|22601.8|22511.8|22638.3|22548.3|22640.1|22550.1|22599.1|22509.1|37
1655219240000|2022-06-14 15:07:20|22638.5|22548.5|22608.5|22518.5|22643.8|22553.8|22604.1|22514.1|38
1655219250000|2022-06-14 15:07:30|22609.9|22519.9|22604.8|22514.8|22619.1|22529.1|22603.3|22513.3|38
1655219260000|2022-06-14 15:07:40|22607.9|22517.9|22625.1|22535.1|22625.1|22535.1|22607.9|22517.9|34
1655219270000|2022-06-14 15:07:50|22623.9|22533.9|22644.6|22554.6|22644.6|22554.6|22623.4|22533.4|38
1655219280000|2022-06-14 15:08:00|22644.1|22554.1|22670.9|22580.9|22670.9|22580.9|22636.2|22546.2|37
1655219290000|2022-06-14 15:08:10|22672.2|22582.2|22671.5|22581.5|22686.2|22596.2|22671.2|22581.2|40
1655219300000|2022-06-14 15:08:20|22672.5|22582.5|22663.3|22573.3|22679.1|22589.1|22656.9|22566.9|38
1655219310000|2022-06-14 15:08:30|22663.7|22573.7|22681.3|22591.3|22681.5|22591.5|22661.7|22571.7|38
1655219320000|2022-06-14 15:08:40|22681.4|22591.4|22661.6|22571.6|22685.9|22595.9|22661.6|22571.6|38
1655219330000|2022-06-14 15:08:50|22659.9|22569.9|22630.2|22540.2|22667.7|22577.7|22629.2|22539.2|37
1655219340000|2022-06-14 15:09:00|22629.9|22539.9|22626.7|22536.7|22630.1|22540.1|22623.7|22533.7|36
1655219350000|2022-06-14 15:09:10|22630.7|22540.7|22614.9|22524.9|22637.2|22547.2|22614.9|22524.9|39
1655219360000|2022-06-14 15:09:20|22613.8|22523.8|22603.8|22513.8|22613.8|22523.8|22591.3|22501.3|37
1655219370000|2022-06-14 15:09:30|22601.3|22511.3|22611.5|22521.5|22612.4|22522.4|22593.8|22503.8|38
1655219380000|2022-06-14 15:09:40|22613.6|22523.6|22641.5|22551.5|22641.5|22551.5|22613|22523|39
1655219390000|2022-06-14 15:09:50|22636.3|22546.3|22620.1|22530.1|22641.5|22551.5|22620.1|22530.1|37
1655219400000|2022-06-14 15:10:00|22619.9|22529.9|22609.9|22519.9|22628.2|22538.2|22609.8|22519.8|39
1655219410000|2022-06-14 15:10:10|22608.7|22518.7|22590|22500|22608.7|22518.7|22588.8|22498.8|36
1655219420000|2022-06-14 15:10:20|22591.8|22501.8|22592|22502|22598.8|22508.8|22588|22498|40
1655219430000|2022-06-14 15:10:30|22594.4|22504.4|22608.2|22518.2|22608.2|22518.2|22593.8|22503.8|36
1655219440000|2022-06-14 15:10:40|22606.5|22516.5|22587|22497|22606.5|22516.5|22584.7|22494.7|35
1655219450000|2022-06-14 15:10:50|22587.1|22497.1|22576|22486|22589.6|22499.6|22570.9|22480.9|39
1655219460000|2022-06-14 15:11:00|22577.8|22487.8|22570.8|22480.8|22581.3|22491.3|22567.5|22477.5|37
1655219470000|2022-06-14 15:11:10|22569.6|22479.6|22581.1|22491.1|22581.5|22491.5|22569.1|22479.1|39
1655219480000|2022-06-14 15:11:20|22579.5|22489.5|22568.4|22478.4|22579.5|22489.5|22567.4|22477.4|36
1655219490000|2022-06-14 15:11:30|22568.6|22478.6|22569.5|22479.5|22580.2|22490.2|22567.2|22477.2|34
1655219500000|2022-06-14 15:11:40|22569.6|22479.6|22573.2|22483.2|22575.7|22485.7|22563.5|22473.5|39
1655219510000|2022-06-14 15:11:50|22575.2|22485.2|22592.5|22502.5|22601.5|22511.5|22573.3|22483.3|38
1655219520000|2022-06-14 15:12:00|22591.7|22501.7|22579.7|22489.7|22592.5|22502.5|22579|22489|38
1655219530000|2022-06-14 15:12:10|22579.8|22489.8|22570|22480|22579.8|22489.8|22568|22478|37
1655219540000|2022-06-14 15:12:20|22568.1|22478.1|22569.1|22479.1|22569.9|22479.9|22563.4|22473.4|39
1655219550000|2022-06-14 15:12:30|22570.1|22480.1|22580.4|22490.4|22584.9|22494.9|22569.3|22479.3|40
1655219560000|2022-06-14 15:12:40|22580.7|22490.7|22571.3|22481.3|22580.7|22490.7|22569|22479|40
1655219570000|2022-06-14 15:12:50|22571.8|22481.8|22574.9|22484.9|22580.2|22490.2|22570.6|22480.6|34
1655219580000|2022-06-14 15:13:00|22572.6|22482.6|22579.9|22489.9|22586.7|22496.7|22570.2|22480.2|37
1655219590000|2022-06-14 15:13:10|22574.3|22484.3|22599.5|22509.5|22599.5|22509.5|22574.2|22484.2|37
1655219600000|2022-06-14 15:13:20|22600.6|22510.6|22627.2|22537.2|22627.9|22537.9|22600.6|22510.6|39
1655219610000|2022-06-14 15:13:30|22626|22536|22624.2|22534.2|22642.1|22552.1|22624.2|22534.2|38
1655219620000|2022-06-14 15:13:40|22624.8|22534.8|22624.3|22534.3|22629|22539|22617.8|22527.8|37
1655219630000|2022-06-14 15:13:50|22624|22534|22613.6|22523.6|22638.9|22548.9|22609.3|22519.3|40
1655219640000|2022-06-14 15:14:00|22606.4|22516.4|22620.6|22530.6|22633.7|22543.7|22605.7|22515.7|40
1655219650000|2022-06-14 15:14:10|22620.8|22530.8|22598.1|22508.1|22621.7|22531.7|22590.1|22500.1|39
1655219660000|2022-06-14 15:14:20|22595.1|22505.1|22593.5|22503.5|22598.9|22508.9|22585|22495|38
1655219670000|2022-06-14 15:14:30|22593.6|22503.6|22586.4|22496.4|22596.7|22506.7|22586|22496|39
1655219680000|2022-06-14 15:14:40|22585.7|22495.7|22571.3|22481.3|22587.2|22497.2|22571.3|22481.3|39
1655219690000|2022-06-14 15:14:50|22569.5|22479.5|22552.8|22462.8|22569.5|22479.5|22552.1|22462.1|38
1655219700000|2022-06-14 15:15:00|22549.8|22459.8|22540.5|22450.5|22570.2|22480.2|22540.5|22450.5|40
1655219710000|2022-06-14 15:15:10|22542.7|22452.7|22510.6|22420.6|22546.1|22456.1|22505.5|22415.5|40
1655219720000|2022-06-14 15:15:20|22509.3|22419.3|22514.3|22424.3|22533.9|22443.9|22507.7|22417.7|39
1655219730000|2022-06-14 15:15:30|22511.1|22421.1|22500.3|22410.3|22516.3|22426.3|22497.7|22407.7|39
1655219740000|2022-06-14 15:15:40|22501.6|22411.6|22477.1|22387.1|22501.6|22411.6|22473|22383|39
1655219750000|2022-06-14 15:15:50|22476.4|22386.4|22454.7|22364.7|22478.7|22388.7|22450|22360|39
1655219760000|2022-06-14 15:16:00|22453.3|22363.3|22455.2|22365.2|22470|22380|22448.3|22358.3|39
1655219770000|2022-06-14 15:16:10|22452.9|22362.9|22444.2|22354.2|22452.9|22362.9|22440|22350|39
1655219780000|2022-06-14 15:16:20|22444.6|22354.6|22442.7|22352.7|22445.7|22355.7|22430.2|22340.2|39
1655219790000|2022-06-14 15:16:30|22445|22355|22433.5|22343.5|22445|22355|22433.5|22343.5|40
1655219800000|2022-06-14 15:16:40|22431|22341|22417.8|22327.8|22435|22345|22416.5|22326.5|37
1655219810000|2022-06-14 15:16:50|22417.5|22327.5|22402.6|22312.6|22420.7|22330.7|22391.6|22301.6|37
1655219820000|2022-06-14 15:17:00|22401.1|22311.1|22409.8|22319.8|22411.3|22321.3|22397.2|22307.2|37
1655219830000|2022-06-14 15:17:10|22411.1|22321.1|22398.1|22308.1|22422.1|22332.1|22391.1|22301.1|40
1655219840000|2022-06-14 15:17:20|22396.8|22306.8|22380.4|22290.4|22407.2|22317.2|22378.9|22288.9|39
1655219850000|2022-06-14 15:17:30|22381.4|22291.4|22378.2|22288.2|22388.4|22298.4|22371.4|22281.4|40
1655219860000|2022-06-14 15:17:40|22380.4|22290.4|22392.9|22302.9|22392.9|22302.9|22379.1|22289.1|38
1655219870000|2022-06-14 15:17:50|22393.3|22303.3|22414.3|22324.3|22415.1|22325.1|22393.3|22303.3|38
1655219880000|2022-06-14 15:18:00|22414.9|22324.9|22453.4|22363.4|22453.4|22363.4|22414.2|22324.2|38
1655219890000|2022-06-14 15:18:10|22453.6|22363.6|22447.2|22357.2|22460.7|22370.7|22446.9|22356.9|40
1655219900000|2022-06-14 15:18:20|22447.4|22357.4|22453.3|22363.3|22454.6|22364.6|22431.1|22341.1|37
1655219910000|2022-06-14 15:18:30|22459.8|22369.8|22460.5|22370.5|22462.6|22372.6|22451.2|22361.2|37
1655219920000|2022-06-14 15:18:40|22457.2|22367.2|22457.5|22367.5|22462.1|22372.1|22451.6|22361.6|34
1655219930000|2022-06-14 15:18:50|22460.7|22370.7|22470|22380|22474.6|22384.6|22457.3|22367.3|38
1655219940000|2022-06-14 15:19:00|22468.2|22378.2|22460.6|22370.6|22472.5|22382.5|22454.9|22364.9|35
1655219950000|2022-06-14 15:19:10|22460.9|22370.9|22461.3|22371.3|22467.2|22377.2|22452.1|22362.1|40
1655219960000|2022-06-14 15:19:20|22458.2|22368.2|22440.5|22350.5|22458.9|22368.9|22440.5|22350.5|39
1655219970000|2022-06-14 15:19:30|22443.5|22353.5|22457.4|22367.4|22459.9|22369.9|22438.3|22348.3|39
1655219980000|2022-06-14 15:19:40|22465.6|22375.6|22488.2|22398.2|22490|22400|22458.7|22368.7|37
1655219990000|2022-06-14 15:19:50|22493.5|22403.5|22487.3|22397.3|22494.4|22404.4|22482.7|22392.7|35
1655220000000|2022-06-14 15:20:00|22486.5|22396.5|22479.8|22389.8|22498.7|22408.7|22479.8|22389.8|40
1655220010000|2022-06-14 15:20:10|22477.7|22387.7|22455.5|22365.5|22479|22389|22451.8|22361.8|36
1655220020000|2022-06-14 15:20:20|22451.5|22361.5|22434.1|22344.1|22454.2|22364.2|22434.1|22344.1|38
1655220030000|2022-06-14 15:20:30|22437.3|22347.3|22432.3|22342.3|22453.3|22363.3|22432.3|22342.3|38
1655220040000|2022-06-14 15:20:40|22432.4|22342.4|22430.5|22340.5|22435.7|22345.7|22425.5|22335.5|36
1655220050000|2022-06-14 15:20:50|22432.1|22342.1|22419.2|22329.2|22437.3|22347.3|22413.8|22323.8|35
1655220060000|2022-06-14 15:21:00|22420.6|22330.6|22443.1|22353.1|22450.7|22360.7|22407.2|22317.2|38
1655220070000|2022-06-14 15:21:10|22443.5|22353.5|22428.2|22338.2|22443.6|22353.6|22421.8|22331.8|38
1655220080000|2022-06-14 15:21:20|22427.5|22337.5|22441.5|22351.5|22441.5|22351.5|22427.5|22337.5|38
1655220090000|2022-06-14 15:21:30|22445.4|22355.4|22453.7|22363.7|22454.5|22364.5|22443|22353|40
1655220100000|2022-06-14 15:21:40|22453.4|22363.4|22471|22381|22471|22381|22453.2|22363.2|38
1655220110000|2022-06-14 15:21:50|22470.1|22380.1|22457.6|22367.6|22471.5|22381.5|22451.7|22361.7|37
1655220120000|2022-06-14 15:22:00|22456.5|22366.5|22456.4|22366.4|22458.6|22368.6|22449.3|22359.3|38
1655220130000|2022-06-14 15:22:10|22455.4|22365.4|22474.3|22384.3|22477.2|22387.2|22453.2|22363.2|30
1655220140000|2022-06-14 15:22:20|22478.3|22388.3|22491.2|22401.2|22496.3|22406.3|22478.3|22388.3|38
1655220150000|2022-06-14 15:22:30|22492.2|22402.2|22480.2|22390.2|22494.6|22404.6|22478.1|22388.1|32
1655220160000|2022-06-14 15:22:40|22478.8|22388.8|22506.6|22416.6|22508.1|22418.1|22476.9|22386.9|40
1655220170000|2022-06-14 15:22:50|22508.5|22418.5|22514.1|22424.1|22514.8|22424.8|22505.1|22415.1|36
1655220180000|2022-06-14 15:23:00|22515.3|22425.3|22525.5|22435.5|22528.7|22438.7|22514.1|22424.1|31
1655220190000|2022-06-14 15:23:10|22525.7|22435.7|22526.8|22436.8|22526.8|22436.8|22515.4|22425.4|35
1655220200000|2022-06-14 15:23:20|22527.6|22437.6|22526.2|22436.2|22527.6|22437.6|22525.2|22435.2|27
1655220210000|2022-06-14 15:23:30|22525.5|22435.5|22528.1|22438.1|22534.6|22444.6|22524.4|22434.4|35
1655220220000|2022-06-14 15:23:40|22529.2|22439.2|22540.5|22450.5|22542.7|22452.7|22529.2|22439.2|32
1655220230000|2022-06-14 15:23:50|22543.2|22453.2|22494.6|22404.6|22543.2|22453.2|22493.6|22403.6|40
1655220240000|2022-06-14 15:24:00|22494.2|22404.2|22512.7|22422.7|22513.4|22423.4|22491.4|22401.4|39
1655220250000|2022-06-14 15:24:10|22513.4|22423.4|22528.9|22438.9|22530.4|22440.4|22508.6|22418.6|34
1655220260000|2022-06-14 15:24:20|22536.4|22446.4|22527.3|22437.3|22536.4|22446.4|22520|22430|28
1655220270000|2022-06-14 15:24:30|22527.5|22437.5|22536.7|22446.7|22536.8|22446.8|22525.3|22435.3|30
1655220280000|2022-06-14 15:24:40|22536.8|22446.8|22542.1|22452.1|22542.1|22452.1|22535.6|22445.6|19
1655220290000|2022-06-14 15:24:50|22546.4|22456.4|22544.6|22454.6|22546.5|22456.5|22544.6|22454.6|25
1655220300000|2022-06-14 15:25:00|22543.4|22453.4|22549.7|22459.7|22552.7|22462.7|22537.2|22447.2|37
1655220310000|2022-06-14 15:25:10|22549.9|22459.9|22550.1|22460.1|22562.2|22472.2|22545.7|22455.7|36
1655220320000|2022-06-14 15:25:20|22549.8|22459.8|22551.1|22461.1|22560|22470|22549.3|22459.3|37
1655220330000|2022-06-14 15:25:30|22550.3|22460.3|22555.9|22465.9|22560.5|22470.5|22550.3|22460.3|37
1655220340000|2022-06-14 15:25:40|22558|22468|22526.6|22436.6|22559.7|22469.7|22526.2|22436.2|34
1655220350000|2022-06-14 15:25:50|22525.8|22435.8|22507.7|22417.7|22529.8|22439.8|22507.7|22417.7|38
1655220360000|2022-06-14 15:26:00|22510.1|22420.1|22508.9|22418.9|22510.1|22420.1|22496.5|22406.5|38
1655220370000|2022-06-14 15:26:10|22508.4|22418.4|22528.3|22438.3|22528.7|22438.7|22508.4|22418.4|39
1655220380000|2022-06-14 15:26:20|22527.1|22437.1|22543.5|22453.5|22545.6|22455.6|22525.1|22435.1|38
1655220390000|2022-06-14 15:26:30|22542.9|22452.9|22523.6|22433.6|22544|22454|22521.3|22431.3|38
1655220400000|2022-06-14 15:26:40|22525.1|22435.1|22524.6|22434.6|22525.1|22435.1|22514.7|22424.7|37
1655220410000|2022-06-14 15:26:50|22526.3|22436.3|22540.4|22450.4|22542.9|22452.9|22523.9|22433.9|38
1655220420000|2022-06-14 15:27:00|22539.5|22449.5|22530.6|22440.6|22539.7|22449.7|22525.1|22435.1|34
1655220430000|2022-06-14 15:27:10|22531.2|22441.2|22528.2|22438.2|22537.4|22447.4|22524.4|22434.4|37
1655220440000|2022-06-14 15:27:20|22528.4|22438.4|22526.1|22436.1|22537.7|22447.7|22524.9|22434.9|40
1655220450000|2022-06-14 15:27:30|22523.7|22433.7|22539|22449|22539.1|22449.1|22517.7|22427.7|38
1655220460000|2022-06-14 15:27:40|22539.1|22449.1|22536.8|22446.8|22552|22462|22535.6|22445.6|38
1655220470000|2022-06-14 15:27:50|22536.3|22446.3|22519.1|22429.1|22540.1|22450.1|22519.1|22429.1|38
1655220480000|2022-06-14 15:28:00|22521.2|22431.2|22498.6|22408.6|22521.2|22431.2|22496.9|22406.9|38
1655220490000|2022-06-14 15:28:10|22497.7|22407.7|22472.7|22382.7|22500.2|22410.2|22472.7|22382.7|38
1655220500000|2022-06-14 15:28:20|22471.7|22381.7|22463.1|22373.1|22471.7|22381.7|22459|22369|35
1655220510000|2022-06-14 15:28:30|22463.5|22373.5|22458.5|22368.5|22464.5|22374.5|22458.5|22368.5|37
1655220520000|2022-06-14 15:28:40|22458.1|22368.1|22452.8|22362.8|22458.1|22368.1|22446.8|22356.8|36
1655220530000|2022-06-14 15:28:50|22453.1|22363.1|22445.5|22355.5|22453.1|22363.1|22443.8|22353.8|39
1655220540000|2022-06-14 15:29:00|22445.9|22355.9|22442.1|22352.1|22445.9|22355.9|22436.4|22346.4|39
1655220550000|2022-06-14 15:29:10|22442.4|22352.4|22455|22365|22466.8|22376.8|22442.4|22352.4|37
1655220560000|2022-06-14 15:29:20|22452.9|22362.9|22462.2|22372.2|22462.2|22372.2|22444|22354|37
1655220570000|2022-06-14 15:29:30|22462|22372|22465.8|22375.8|22470|22380|22459.4|22369.4|35
1655220580000|2022-06-14 15:29:40|22465.6|22375.6|22478.1|22388.1|22486.5|22396.5|22465.6|22375.6|34
1655220590000|2022-06-14 15:29:50|22477.6|22387.6|22486.2|22396.2|22489.2|22399.2|22475|22385|38
1655220600000|2022-06-14 15:30:00|22487.4|22397.4|22445.5|22355.5|22487.4|22397.4|22445.5|22355.5|37
1655220610000|2022-06-14 15:30:10|22443|22353|22425.1|22335.1|22443|22353|22421.2|22331.2|39
1655220620000|2022-06-14 15:30:20|22421.5|22331.5|22428.7|22338.7|22435.5|22345.5|22421.5|22331.5|38
1655220630000|2022-06-14 15:30:30|22431|22341|22429.8|22339.8|22431|22341|22424.3|22334.3|39
1655220640000|2022-06-14 15:30:40|22429.2|22339.2|22429.2|22339.2|22431.7|22341.7|22420.8|22330.8|39
1655220650000|2022-06-14 15:30:50|22429.1|22339.1|22435.4|22345.4|22443.4|22353.4|22427.7|22337.7|37
1655220660000|2022-06-14 15:31:00|22435|22345|22429.3|22339.3|22449.6|22359.6|22429.3|22339.3|40
1655220670000|2022-06-14 15:31:10|22426.7|22336.7|22402.2|22312.2|22427.9|22337.9|22400.4|22310.4|36
1655220680000|2022-06-14 15:31:20|22402.3|22312.3|22418.9|22328.9|22421.7|22331.7|22401.2|22311.2|38
1655220690000|2022-06-14 15:31:30|22421.5|22331.5|22402.3|22312.3|22421.9|22331.9|22400.7|22310.7|39
1655220700000|2022-06-14 15:31:40|22403|22313|22394.5|22304.5|22409.4|22319.4|22392.7|22302.7|36
1655220710000|2022-06-14 15:31:50|22394.2|22304.2|22363.2|22273.2|22407|22317|22361.6|22271.6|39
1655220720000|2022-06-14 15:32:00|22363.5|22273.5|22334.9|22244.9|22364.4|22274.4|22334.9|22244.9|39
1655220730000|2022-06-14 15:32:10|22335.2|22245.2|22307.2|22217.2|22351.1|22261.1|22303.1|22213.1|39
1655220740000|2022-06-14 15:32:20|22306.5|22216.5|22304.6|22214.6|22315.8|22225.8|22289.8|22199.8|39
1655220750000|2022-06-14 15:32:30|22302.7|22212.7|22323.4|22233.4|22323.4|22233.4|22297.2|22207.2|38
1655220760000|2022-06-14 15:32:40|22326.1|22236.1|22323.3|22233.3|22334.6|22244.6|22322.1|22232.1|39
1655220770000|2022-06-14 15:32:50|22323.7|22233.7|22321.1|22231.1|22332.7|22242.7|22308.9|22218.9|38
1655220780000|2022-06-14 15:33:00|22321.3|22231.3|22347.7|22257.7|22352.8|22262.8|22321.3|22231.3|40
1655220790000|2022-06-14 15:33:10|22347.3|22257.3|22342.4|22252.4|22353.1|22263.1|22342.4|22252.4|38
1655220800000|2022-06-14 15:33:20|22342.6|22252.6|22318.8|22228.8|22350.7|22260.7|22317.9|22227.9|37
1655220810000|2022-06-14 15:33:30|22320.9|22230.9|22325|22235|22328.1|22238.1|22315.8|22225.8|40
1655220820000|2022-06-14 15:33:40|22326|22236|22363.3|22273.3|22363.3|22273.3|22324.7|22234.7|40
1655220830000|2022-06-14 15:33:50|22363.8|22273.8|22363|22273|22372.8|22282.8|22362.8|22272.8|39
1655220840000|2022-06-14 15:34:00|22360.6|22270.6|22415|22325|22423.2|22333.2|22359.5|22269.5|40
1655220850000|2022-06-14 15:34:10|22415.3|22325.3|22441.8|22351.8|22451.5|22361.5|22413.1|22323.1|38
1655220860000|2022-06-14 15:34:20|22442.7|22352.7|22439.5|22349.5|22453.1|22363.1|22431.4|22341.4|39
1655220870000|2022-06-14 15:34:30|22438.9|22348.9|22452.6|22362.6|22452.6|22362.6|22425.9|22335.9|39
1655220880000|2022-06-14 15:34:40|22452.2|22362.2|22428.1|22338.1|22452.2|22362.2|22426.7|22336.7|39
1655220890000|2022-06-14 15:34:50|22426.3|22336.3|22419.5|22329.5|22431.9|22341.9|22417.6|22327.6|36
1655220900000|2022-06-14 15:35:00|22417.1|22327.1|22443.7|22353.7|22444.3|22354.3|22416.4|22326.4|39
1655220910000|2022-06-14 15:35:10|22447.6|22357.6|22464.5|22374.5|22466.3|22376.3|22447.2|22357.2|38
1655220920000|2022-06-14 15:35:20|22465.5|22375.5|22458.4|22368.4|22466.9|22376.9|22453.2|22363.2|36
1655220930000|2022-06-14 15:35:30|22458.9|22368.9|22459.8|22369.8|22462.6|22372.6|22449.6|22359.6|37
1655220940000|2022-06-14 15:35:40|22456.9|22366.9|22457.9|22367.9|22460.6|22370.6|22449.1|22359.1|35
1655220950000|2022-06-14 15:35:50|22457.4|22367.4|22485.3|22395.3|22485.6|22395.6|22457.4|22367.4|35
1655220960000|2022-06-14 15:36:00|22485.2|22395.2|22470.5|22380.5|22485.5|22395.5|22464.5|22374.5|40
1655220970000|2022-06-14 15:36:10|22468.3|22378.3|22473.9|22383.9|22477.5|22387.5|22465.6|22375.6|38
1655220980000|2022-06-14 15:36:20|22476.2|22386.2|22518.7|22428.7|22525.7|22435.7|22476.2|22386.2|39
1655220990000|2022-06-14 15:36:30|22517.5|22427.5|22519.7|22429.7|22522.5|22432.5|22508.2|22418.2|36
1655221000000|2022-06-14 15:36:40|22519.6|22429.6|22543.3|22453.3|22547.5|22457.5|22510.2|22420.2|39
1655221010000|2022-06-14 15:36:50|22543.9|22453.9|22559.5|22469.5|22560.5|22470.5|22538.1|22448.1|39
1655221020000|2022-06-14 15:37:00|22558.6|22468.6|22558.1|22468.1|22582.2|22492.2|22556.8|22466.8|39
1655221030000|2022-06-14 15:37:10|22560.5|22470.5|22581.7|22491.7|22590.2|22500.2|22560.5|22470.5|37
1655221040000|2022-06-14 15:37:20|22577.2|22487.2|22581.5|22491.5|22594.3|22504.3|22576.5|22486.5|40
1655221050000|2022-06-14 15:37:30|22582.8|22492.8|22586.1|22496.1|22587|22497|22574.8|22484.8|37
1655221060000|2022-06-14 15:37:40|22585.9|22495.9|22560.7|22470.7|22585.9|22495.9|22558.5|22468.5|38
1655221070000|2022-06-14 15:37:50|22555.7|22465.7|22536.8|22446.8|22556.2|22466.2|22531.8|22441.8|39
1655221080000|2022-06-14 15:38:00|22539.5|22449.5|22538.3|22448.3|22559.9|22469.9|22537.9|22447.9|38
1655221090000|2022-06-14 15:38:10|22536.8|22446.8|22515.2|22425.2|22539.2|22449.2|22513.5|22423.5|38
1655221100000|2022-06-14 15:38:20|22516.1|22426.1|22527|22437|22528.4|22438.4|22513.8|22423.8|36
1655221110000|2022-06-14 15:38:30|22521.8|22431.8|22517.2|22427.2|22534.8|22444.8|22515.2|22425.2|37
1655221120000|2022-06-14 15:38:40|22516|22426|22516.4|22426.4|22524.9|22434.9|22515.1|22425.1|38
1655221130000|2022-06-14 15:38:50|22516.1|22426.1|22505.5|22415.5|22516.1|22426.1|22498.3|22408.3|38
1655221140000|2022-06-14 15:39:00|22504.8|22414.8|22530.9|22440.9|22531|22441|22504.8|22414.8|35
1655221150000|2022-06-14 15:39:10|22533.9|22443.9|22543.9|22453.9|22555.9|22465.9|22533.9|22443.9|39
1655221160000|2022-06-14 15:39:20|22545.2|22455.2|22539.9|22449.9|22555.6|22465.6|22536.8|22446.8|39
1655221170000|2022-06-14 15:39:30|22539|22449|22515.7|22425.7|22539|22449|22514.2|22424.2|36
1655221180000|2022-06-14 15:39:40|22512|22422|22496.6|22406.6|22512|22422|22494.8|22404.8|38
1655221190000|2022-06-14 15:39:50|22496.3|22406.3|22495.6|22405.6|22498.5|22408.5|22489.7|22399.7|34
1655221200000|2022-06-14 15:40:00|22495.5|22405.5|22495.3|22405.3|22500.2|22410.2|22488.8|22398.8|37
1655221210000|2022-06-14 15:40:10|22494.9|22404.9|22530.3|22440.3|22530.3|22440.3|22486.4|22396.4|38
1655221220000|2022-06-14 15:40:20|22529.7|22439.7|22550.1|22460.1|22550.1|22460.1|22529.7|22439.7|33
1655221230000|2022-06-14 15:40:30|22554.8|22464.8|22552.1|22462.1|22563.5|22473.5|22547.5|22457.5|38
1655221240000|2022-06-14 15:40:40|22552.7|22462.7|22572|22482|22572|22482|22551.9|22461.9|39
1655221250000|2022-06-14 15:40:50|22572.4|22482.4|22575.1|22485.1|22586.6|22496.6|22571.2|22481.2|36
1655221260000|2022-06-14 15:41:00|22571.3|22481.3|22601.5|22511.5|22608.2|22518.2|22567.5|22477.5|39
1655221270000|2022-06-14 15:41:10|22604.9|22514.9|22615.2|22525.2|22619.9|22529.9|22603.3|22513.3|36
1655221280000|2022-06-14 15:41:20|22616.2|22526.2|22632.9|22542.9|22637.9|22547.9|22614.4|22524.4|39
1655221290000|2022-06-14 15:41:30|22634.2|22544.2|22622.8|22532.8|22638.7|22548.7|22611.9|22521.9|39
1655221300000|2022-06-14 15:41:40|22626.5|22536.5|22623.4|22533.4|22632.2|22542.2|22616.7|22526.7|36
1655221310000|2022-06-14 15:41:50|22621.5|22531.5|22629.1|22539.1|22629.9|22539.9|22609.7|22519.7|39
1655221320000|2022-06-14 15:42:00|22629.4|22539.4|22597.2|22507.2|22633|22543|22597.2|22507.2|37
1655221330000|2022-06-14 15:42:10|22595.8|22505.8|22583|22493|22595.8|22505.8|22576.1|22486.1|37
1655221340000|2022-06-14 15:42:20|22584|22494|22587.2|22497.2|22593.5|22503.5|22583.1|22493.1|34
1655221350000|2022-06-14 15:42:30|22586.6|22496.6|22595.7|22505.7|22595.7|22505.7|22572|22482|39
1655221360000|2022-06-14 15:42:40|22597.5|22507.5|22617.5|22527.5|22617.5|22527.5|22589.9|22499.9|39
1655221370000|2022-06-14 15:42:50|22613.7|22523.7|22604.6|22514.6|22617.8|22527.8|22602.3|22512.3|37
1655221380000|2022-06-14 15:43:00|22604.5|22514.5|22572.9|22482.9|22604.7|22514.7|22572.9|22482.9|38
1655221390000|2022-06-14 15:43:10|22572.7|22482.7|22611.2|22521.2|22611.2|22521.2|22569.7|22479.7|39
1655221400000|2022-06-14 15:43:20|22610.8|22520.8|22629.5|22539.5|22629.5|22539.5|22605.9|22515.9|39
1655221410000|2022-06-14 15:43:30|22631.2|22541.2|22660|22570|22662.3|22572.3|22631.2|22541.2|35
1655221420000|2022-06-14 15:43:40|22660.5|22570.5|22640.9|22550.9|22668.3|22578.3|22640.9|22550.9|40
1655221430000|2022-06-14 15:43:50|22637.4|22547.4|22676.4|22586.4|22678.9|22588.9|22630.5|22540.5|40
1655221440000|2022-06-14 15:44:00|22672.7|22582.7|22649.3|22559.3|22681.7|22591.7|22649.3|22559.3|38
1655221450000|2022-06-14 15:44:10|22646.4|22556.4|22651.9|22561.9|22652.7|22562.7|22636.5|22546.5|40
1655221460000|2022-06-14 15:44:20|22653|22563|22652.6|22562.6|22662.1|22572.1|22648.4|22558.4|40
1655221470000|2022-06-14 15:44:30|22654.5|22564.5|22645.5|22555.5|22658.8|22568.8|22645.5|22555.5|38
1655221480000|2022-06-14 15:44:40|22647.4|22557.4|22681.4|22591.4|22683.4|22593.4|22644.4|22554.4|38
1655221490000|2022-06-14 15:44:50|22682.2|22592.2|22681|22591|22693.1|22603.1|22678.3|22588.3|38
1655221500000|2022-06-14 15:45:00|22680.1|22590.1|22661|22571|22697.1|22607.1|22660.7|22570.7|37
1655221510000|2022-06-14 15:45:10|22661.2|22571.2|22666.3|22576.3|22666.3|22576.3|22643.1|22553.1|38
1655221520000|2022-06-14 15:45:20|22668.8|22578.8|22632.7|22542.7|22675.2|22585.2|22632.3|22542.3|40
1655221530000|2022-06-14 15:45:30|22634.3|22544.3|22632.8|22542.8|22643.3|22553.3|22629.9|22539.9|37
1655221540000|2022-06-14 15:45:40|22632.1|22542.1|22677.1|22587.1|22677.1|22587.1|22631.3|22541.3|35
1655221550000|2022-06-14 15:45:50|22672.6|22582.6|22689|22599|22689|22599|22670.8|22580.8|34
1655221560000|2022-06-14 15:46:00|22701.2|22611.2|22758.4|22668.4|22758.4|22668.4|22701.2|22611.2|33
1655221570000|2022-06-14 15:46:10|22770.7|22680.7|22774.5|22684.5|22780.2|22690.2|22767.6|22677.6|38
1655221580000|2022-06-14 15:46:20|22775.8|22685.8|22800.9|22710.9|22809|22719|22773.2|22683.2|39
1655221590000|2022-06-14 15:46:30|22800.8|22710.8|22766.6|22676.6|22803.2|22713.2|22764.9|22674.9|40
1655221600000|2022-06-14 15:46:40|22768|22678|22765.1|22675.1|22773.3|22683.3|22761.5|22671.5|38
1655221610000|2022-06-14 15:46:50|22761.9|22671.9|22745.2|22655.2|22767.5|22677.5|22740.7|22650.7|36
1655221620000|2022-06-14 15:47:00|22748|22658|22749.5|22659.5|22757.8|22667.8|22747.4|22657.4|38
1655221630000|2022-06-14 15:47:10|22747.7|22657.7|22733|22643|22747.7|22657.7|22717.6|22627.6|39
1655221640000|2022-06-14 15:47:20|22734.4|22644.4|22723.1|22633.1|22737|22647|22718.3|22628.3|37
1655221650000|2022-06-14 15:47:30|22728.6|22638.6|22724.1|22634.1|22728.9|22638.9|22717.7|22627.7|39
1655221660000|2022-06-14 15:47:40|22723.7|22633.7|22738.2|22648.2|22738.2|22648.2|22715|22625|37
1655221670000|2022-06-14 15:47:50|22740.4|22650.4|22720.4|22630.4|22742.5|22652.5|22714.9|22624.9|36
1655221680000|2022-06-14 15:48:00|22720.8|22630.8|22688|22598|22720.8|22630.8|22681.5|22591.5|39
1655221690000|2022-06-14 15:48:10|22687.5|22597.5|22673.6|22583.6|22688.2|22598.2|22668.6|22578.6|39
1655221700000|2022-06-14 15:48:20|22673.9|22583.9|22638.1|22548.1|22674.8|22584.8|22637.7|22547.7|39
1655221710000|2022-06-14 15:48:30|22643.4|22553.4|22641|22551|22649.1|22559.1|22641|22551|38
1655221720000|2022-06-14 15:48:40|22637|22547|22654.7|22564.7|22665.8|22575.8|22636.9|22546.9|39
1655221730000|2022-06-14 15:48:50|22656.4|22566.4|22676.3|22586.3|22680.7|22590.7|22656.4|22566.4|38
1655221740000|2022-06-14 15:49:00|22675.7|22585.7|22702.6|22612.6|22702.6|22612.6|22658.5|22568.5|37
1655221750000|2022-06-14 15:49:10|22704|22614|22708.8|22618.8|22710.1|22620.1|22686.1|22596.1|38
1655221760000|2022-06-14 15:49:20|22712.5|22622.5|22705|22615|22713.9|22623.9|22702|22612|39
1655221770000|2022-06-14 15:49:30|22704.6|22614.6|22705.5|22615.5|22706|22616|22688.4|22598.4|36
1655221780000|2022-06-14 15:49:40|22706.5|22616.5|22700|22610|22711|22621|22694.8|22604.8|40
1655221790000|2022-06-14 15:49:50|22701.6|22611.6|22691.6|22601.6|22705.7|22615.7|22691.6|22601.6|36
1655221800000|2022-06-14 15:50:00|22695.9|22605.9|22723.5|22633.5|22723.5|22633.5|22695.9|22605.9|38
1655221810000|2022-06-14 15:50:10|22722.5|22632.5|22712.7|22622.7|22724.5|22634.5|22696.2|22606.2|37
1655221820000|2022-06-14 15:50:20|22712.8|22622.8|22713.9|22623.9|22721.5|22631.5|22700.8|22610.8|39
1655221830000|2022-06-14 15:50:30|22714.9|22624.9|22737.4|22647.4|22745.9|22655.9|22714.1|22624.1|40
1655221840000|2022-06-14 15:50:40|22737.6|22647.6|22732.8|22642.8|22737.8|22647.8|22723.6|22633.6|35
1655221850000|2022-06-14 15:50:50|22732.4|22642.4|22736.1|22646.1|22736.1|22646.1|22726|22636|35
1655221860000|2022-06-14 15:51:00|22735.9|22645.9|22764.3|22674.3|22766.7|22676.7|22720.3|22630.3|40
1655221870000|2022-06-14 15:51:10|22765.8|22675.8|22758.5|22668.5|22768.8|22678.8|22753.2|22663.2|38
1655221880000|2022-06-14 15:51:20|22757.9|22667.9|22761|22671|22769|22679|22748.9|22658.9|37
1655221890000|2022-06-14 15:51:30|22756.4|22666.4|22757.1|22667.1|22769|22679|22751|22661|40
1655221900000|2022-06-14 15:51:40|22756.8|22666.8|22726.4|22636.4|22760|22670|22723.5|22633.5|40
1655221910000|2022-06-14 15:51:50|22722|22632|22709|22619|22734.4|22644.4|22708.4|22618.4|36
1655221920000|2022-06-14 15:52:00|22711|22621|22704.3|22614.3|22713|22623|22696.3|22606.3|39
1655221930000|2022-06-14 15:52:10|22703.3|22613.3|22698.8|22608.8|22703.3|22613.3|22694|22604|34
1655221940000|2022-06-14 15:52:20|22702.4|22612.4|22706.3|22616.3|22714.7|22624.7|22697.2|22607.2|39
1655221950000|2022-06-14 15:52:30|22707.2|22617.2|22694.1|22604.1|22709.8|22619.8|22694.1|22604.1|39
1655221960000|2022-06-14 15:52:40|22696.5|22606.5|22689.7|22599.7|22705.2|22615.2|22688.2|22598.2|39
1655221970000|2022-06-14 15:52:50|22689.4|22599.4|22678.5|22588.5|22689.4|22599.4|22675|22585|37
1655221980000|2022-06-14 15:53:00|22680.5|22590.5|22683.4|22593.4|22691.1|22601.1|22675.9|22585.9|39
1655221990000|2022-06-14 15:53:10|22683|22593|22658.7|22568.7|22694.5|22604.5|22658.7|22568.7|40
1655222000000|2022-06-14 15:53:20|22657|22567|22652.1|22562.1|22657|22567|22643.3|22553.3|39
1655222010000|2022-06-14 15:53:30|22651.2|22561.2|22644.8|22554.8|22655.2|22565.2|22640.4|22550.4|34
1655222020000|2022-06-14 15:53:40|22642.9|22552.9|22641.1|22551.1|22644.6|22554.6|22639.3|22549.3|37
1655222030000|2022-06-14 15:53:50|22641.2|22551.2|22667.8|22577.8|22673.8|22583.8|22640.6|22550.6|40
1655222040000|2022-06-14 15:54:00|22669.2|22579.2|22669.8|22579.8|22694|22604|22669.2|22579.2|40
1655222050000|2022-06-14 15:54:10|22669.4|22579.4|22701.6|22611.6|22706.2|22616.2|22669.4|22579.4|36
1655222060000|2022-06-14 15:54:20|22704.3|22614.3|22726.1|22636.1|22728.3|22638.3|22703|22613|38
1655222070000|2022-06-14 15:54:30|22727.2|22637.2|22689.6|22599.6|22727.2|22637.2|22689.1|22599.1|40
1655222080000|2022-06-14 15:54:40|22687.1|22597.1|22679.2|22589.2|22687.7|22597.7|22677.5|22587.5|37
1655222090000|2022-06-14 15:54:50|22677.2|22587.2|22683.2|22593.2|22692|22602|22677.2|22587.2|36
1655222100000|2022-06-14 15:55:00|22684.7|22594.7|22684.7|22594.7|22686|22596|22667.4|22577.4|38
1655222110000|2022-06-14 15:55:10|22684.1|22594.1|22727.9|22637.9|22730.3|22640.3|22684.1|22594.1|37
1655222120000|2022-06-14 15:55:20|22725.8|22635.8|22718.2|22628.2|22730.1|22640.1|22711.4|22621.4|38
1655222130000|2022-06-14 15:55:30|22718.6|22628.6|22692.9|22602.9|22719.8|22629.8|22692.9|22602.9|38
1655222140000|2022-06-14 15:55:40|22692.1|22602.1|22698.3|22608.3|22716.9|22626.9|22692.1|22602.1|38
1655222150000|2022-06-14 15:55:50|22706|22616|22715.5|22625.5|22721.1|22631.1|22702|22612|36
1655222160000|2022-06-14 15:56:00|22716.3|22626.3|22736.5|22646.5|22736.5|22646.5|22716.3|22626.3|39
1655222170000|2022-06-14 15:56:10|22736.3|22646.3|22741.1|22651.1|22752.8|22662.8|22735.9|22645.9|36
1655222180000|2022-06-14 15:56:20|22740.2|22650.2|22734.4|22644.4|22741|22651|22733.2|22643.2|37
1655222190000|2022-06-14 15:56:30|22735|22645|22736.1|22646.1|22745|22655|22731.9|22641.9|38
1655222200000|2022-06-14 15:56:40|22738.6|22648.6|22736.9|22646.9|22748.2|22658.2|22736.9|22646.9|38
1655222210000|2022-06-14 15:56:50|22736.1|22646.1|22734.7|22644.7|22736.1|22646.1|22718.7|22628.7|36
1655222220000|2022-06-14 15:57:00|22728.2|22638.2|22748.8|22658.8|22753.9|22663.9|22728.2|22638.2|33
1655222230000|2022-06-14 15:57:10|22747.8|22657.8|22731.7|22641.7|22756.7|22666.7|22731.6|22641.6|38
1655222240000|2022-06-14 15:57:20|22730.4|22640.4|22724.7|22634.7|22730.4|22640.4|22722.5|22632.5|35
1655222250000|2022-06-14 15:57:30|22724.4|22634.4|22699.6|22609.6|22730.5|22640.5|22697.4|22607.4|38
1655222260000|2022-06-14 15:57:40|22697|22607|22668.5|22578.5|22697|22607|22661.7|22571.7|38
1655222270000|2022-06-14 15:57:50|22668.2|22578.2|22659.1|22569.1|22668.6|22578.6|22655.1|22565.1|39
1655222280000|2022-06-14 15:58:00|22657.8|22567.8|22655.8|22565.8|22660.6|22570.6|22643.2|22553.2|39
1655222290000|2022-06-14 15:58:10|22655.6|22565.6|22650.3|22560.3|22657.3|22567.3|22642.2|22552.2|38
1655222300000|2022-06-14 15:58:20|22653.9|22563.9|22677.4|22587.4|22679.4|22589.4|22653.9|22563.9|33
1655222310000|2022-06-14 15:58:30|22677.1|22587.1|22705.5|22615.5|22705.5|22615.5|22677.1|22587.1|39
1655222320000|2022-06-14 15:58:40|22704.7|22614.7|22710.4|22620.4|22722.4|22632.4|22703.4|22613.4|37
1655222330000|2022-06-14 15:58:50|22712.7|22622.7|22701.2|22611.2|22716.9|22626.9|22691.4|22601.4|40
1655222340000|2022-06-14 15:59:00|22702.7|22612.7|22719.4|22629.4|22725.5|22635.5|22702.7|22612.7|39
1655222350000|2022-06-14 15:59:10|22724|22634|22751.4|22661.4|22760.6|22670.6|22724|22634|36
1655222360000|2022-06-14 15:59:20|22752.3|22662.3|22731|22641|22753.1|22663.1|22726.9|22636.9|37
1655222370000|2022-06-14 15:59:30|22730.8|22640.8|22747.4|22657.4|22748.6|22658.6|22723.2|22633.2|38
1655222380000|2022-06-14 15:59:40|22745.6|22655.6|22721.5|22631.5|22748.5|22658.5|22720.9|22630.9|39
1655222390000|2022-06-14 15:59:50|22720.7|22630.7|22704.9|22614.9|22725.8|22635.8|22704.9|22614.9|37
1655222400000|2022-06-14 16:00:00|22701.8|22611.8|22694.5|22604.5|22702.7|22612.7|22692.3|22602.3|38
1655222410000|2022-06-14 16:00:10|22696.7|22606.7|22671.1|22581.1|22696.7|22606.7|22670|22580|39
1655222420000|2022-06-14 16:00:20|22665.8|22575.8|22660.2|22570.2|22681.2|22591.2|22659.3|22569.3|37
1655222430000|2022-06-14 16:00:30|22659.6|22569.6|22656|22566|22661.8|22571.8|22655.9|22565.9|37
1655222440000|2022-06-14 16:00:40|22656.4|22566.4|22655.4|22565.4|22662.1|22572.1|22652.6|22562.6|36
1655222450000|2022-06-14 16:00:50|22655.5|22565.5|22662.1|22572.1|22662.6|22572.6|22641.5|22551.5|40
1655222460000|2022-06-14 16:01:00|22660.9|22570.9|22647.2|22557.2|22660.9|22570.9|22636.1|22546.1|37
1655222470000|2022-06-14 16:01:10|22648.6|22558.6|22665.1|22575.1|22674.8|22584.8|22648.6|22558.6|39
1655222480000|2022-06-14 16:01:20|22666.6|22576.6|22675.3|22585.3|22679.4|22589.4|22666|22576|38
1655222490000|2022-06-14 16:01:30|22676|22586|22687.8|22597.8|22691.8|22601.8|22674.7|22584.7|34
1655222500000|2022-06-14 16:01:40|22687.6|22597.6|22718.9|22628.9|22720.7|22630.7|22685.6|22595.6|36
1655222510000|2022-06-14 16:01:50|22720.3|22630.3|22718.3|22628.3|22721.7|22631.7|22711.7|22621.7|39
1655222520000|2022-06-14 16:02:00|22717.2|22627.2|22695.9|22605.9|22724.2|22634.2|22693|22603|38
1655222530000|2022-06-14 16:02:10|22702.4|22612.4|22716.9|22626.9|22728.7|22638.7|22702.3|22612.3|39
1655222540000|2022-06-14 16:02:20|22719.9|22629.9|22732.5|22642.5|22736.9|22646.9|22716.3|22626.3|35
1655222550000|2022-06-14 16:02:30|22733.9|22643.9|22748.3|22658.3|22750.8|22660.8|22733.9|22643.9|34
1655222560000|2022-06-14 16:02:40|22750.3|22660.3|22776.8|22686.8|22789.9|22699.9|22748.5|22658.5|36
1655222570000|2022-06-14 16:02:50|22778.3|22688.3|22762.4|22672.4|22778.3|22688.3|22762.4|22672.4|39
1655222580000|2022-06-14 16:03:00|22760.5|22670.5|22759.4|22669.4|22782.7|22692.7|22747.8|22657.8|39
1655222590000|2022-06-14 16:03:10|22761.4|22671.4|22726.9|22636.9|22764.3|22674.3|22726.9|22636.9|38
1655222600000|2022-06-14 16:03:20|22728|22638|22727.5|22637.5|22730.1|22640.1|22713.7|22623.7|32
1655222610000|2022-06-14 16:03:30|22727.6|22637.6|22719.9|22629.9|22743.6|22653.6|22717.3|22627.3|36
1655222620000|2022-06-14 16:03:40|22720.6|22630.6|22701.2|22611.2|22722.9|22632.9|22688.4|22598.4|35
1655222630000|2022-06-14 16:03:50|22700.5|22610.5|22687.8|22597.8|22712.3|22622.3|22687.8|22597.8|36
1655222640000|2022-06-14 16:04:00|22684.6|22594.6|22682.7|22592.7|22689.5|22599.5|22678.1|22588.1|39
1655222650000|2022-06-14 16:04:10|22682.1|22592.1|22658.5|22568.5|22683.1|22593.1|22652.4|22562.4|39
1655222660000|2022-06-14 16:04:20|22662.1|22572.1|22656.9|22566.9|22665.4|22575.4|22648|22558|39
1655222670000|2022-06-14 16:04:30|22657.7|22567.7|22677.3|22587.3|22677.3|22587.3|22654.5|22564.5|34
1655222680000|2022-06-14 16:04:40|22676.4|22586.4|22669|22579|22684.2|22594.2|22665.1|22575.1|35
1655222690000|2022-06-14 16:04:50|22668.9|22578.9|22668.4|22578.4|22672.7|22582.7|22664.1|22574.1|35
1655222700000|2022-06-14 16:05:00|22665.9|22575.9|22654.4|22564.4|22665.9|22575.9|22643.7|22553.7|37
1655222710000|2022-06-14 16:05:10|22654.8|22564.8|22648.1|22558.1|22663.9|22573.9|22643.8|22553.8|39
1655222720000|2022-06-14 16:05:20|22648.9|22558.9|22648.5|22558.5|22655.6|22565.6|22647.2|22557.2|40
1655222730000|2022-06-14 16:05:30|22644|22554|22612.1|22522.1|22645.8|22555.8|22612.1|22522.1|33
1655222740000|2022-06-14 16:05:40|22611.6|22521.6|22621.1|22531.1|22627.2|22537.2|22611.6|22521.6|35
1655222750000|2022-06-14 16:05:50|22618.3|22528.3|22609.3|22519.3|22622.6|22532.6|22598.2|22508.2|39
1655222760000|2022-06-14 16:06:00|22608.2|22518.2|22588.5|22498.5|22608.2|22518.2|22585.3|22495.3|36
1655222770000|2022-06-14 16:06:10|22586.9|22496.9|22589.1|22499.1|22592.3|22502.3|22583.5|22493.5|38
1655222780000|2022-06-14 16:06:20|22588|22498|22586.1|22496.1|22592.6|22502.6|22583.5|22493.5|38
1655222790000|2022-06-14 16:06:30|22584.6|22494.6|22608.5|22518.5|22608.5|22518.5|22583.5|22493.5|39
1655222800000|2022-06-14 16:06:40|22609.7|22519.7|22628.2|22538.2|22640|22550|22609.7|22519.7|39
1655222810000|2022-06-14 16:06:50|22625|22535|22611|22521|22625|22535|22605.1|22515.1|39
1655222820000|2022-06-14 16:07:00|22614.5|22524.5|22618.7|22528.7|22634.4|22544.4|22613.4|22523.4|38
1655222830000|2022-06-14 16:07:10|22615.5|22525.5|22607.4|22517.4|22615.5|22525.5|22606.3|22516.3|36
1655222840000|2022-06-14 16:07:20|22606.3|22516.3|22586.1|22496.1|22611|22521|22584.3|22494.3|39
1655222850000|2022-06-14 16:07:30|22585.4|22495.4|22574.9|22484.9|22586.8|22496.8|22574.9|22484.9|35
1655222860000|2022-06-14 16:07:40|22575|22485|22580.1|22490.1|22590.4|22500.4|22571.9|22481.9|40
1655222870000|2022-06-14 16:07:50|22578.9|22488.9|22566|22476|22578.9|22488.9|22561.7|22471.7|39
1655222880000|2022-06-14 16:08:00|22564.5|22474.5|22544.4|22454.4|22564.5|22474.5|22536.3|22446.3|35
1655222890000|2022-06-14 16:08:10|22547.7|22457.7|22580.3|22490.3|22580.3|22490.3|22545.3|22455.3|39
1655222900000|2022-06-14 16:08:20|22582.2|22492.2|22590.2|22500.2|22590.9|22500.9|22571.9|22481.9|35
1655222910000|2022-06-14 16:08:30|22590.5|22500.5|22599|22509|22610.2|22520.2|22590.4|22500.4|38
1655222920000|2022-06-14 16:08:40|22602|22512|22611.1|22521.1|22611.1|22521.1|22595.4|22505.4|37
1655222930000|2022-06-14 16:08:50|22613|22523|22611.6|22521.6|22622.1|22532.1|22604.7|22514.7|36
1655222940000|2022-06-14 16:09:00|22610|22520|22612.9|22522.9|22622.6|22532.6|22609.8|22519.8|36
1655222950000|2022-06-14 16:09:10|22610.6|22520.6|22612.4|22522.4|22615.4|22525.4|22606.8|22516.8|37
1655222960000|2022-06-14 16:09:20|22614.4|22524.4|22615.9|22525.9|22617.4|22527.4|22606.6|22516.6|38
1655222970000|2022-06-14 16:09:30|22620.6|22530.6|22638.2|22548.2|22642.3|22552.3|22620.6|22530.6|36
1655222980000|2022-06-14 16:09:40|22640.9|22550.9|22616|22526|22642.5|22552.5|22614.7|22524.7|36
1655222990000|2022-06-14 16:09:50|22616.8|22526.8|22628.4|22538.4|22628.4|22538.4|22613.6|22523.6|36
1655223000000|2022-06-14 16:10:00|22623.9|22533.9|22626.1|22536.1|22631.9|22541.9|22622.9|22532.9|37
1655223010000|2022-06-14 16:10:10|22624.9|22534.9|22629.6|22539.6|22637.2|22547.2|22624.9|22534.9|39
1655223020000|2022-06-14 16:10:20|22628.8|22538.8|22618.4|22528.4|22631.8|22541.8|22615|22525|33
1655223030000|2022-06-14 16:10:30|22618.3|22528.3|22600.1|22510.1|22619.4|22529.4|22600.1|22510.1|39
1655223040000|2022-06-14 16:10:40|22599.7|22509.7|22603.6|22513.6|22610.5|22520.5|22599.7|22509.7|36
1655223050000|2022-06-14 16:10:50|22604.1|22514.1|22621.5|22531.5|22625.1|22535.1|22601.2|22511.2|38
1655223060000|2022-06-14 16:11:00|22622.4|22532.4|22629.5|22539.5|22634.6|22544.6|22621.7|22531.7|39
1655223070000|2022-06-14 16:11:10|22629.7|22539.7|22629.4|22539.4|22629.7|22539.7|22623.7|22533.7|36
1655223080000|2022-06-14 16:11:20|22632.5|22542.5|22643.8|22553.8|22646.1|22556.1|22629.4|22539.4|39
1655223090000|2022-06-14 16:11:30|22643.1|22553.1|22623.4|22533.4|22643.1|22553.1|22623.4|22533.4|39
1655223100000|2022-06-14 16:11:40|22623.1|22533.1|22614.8|22524.8|22623.1|22533.1|22610.2|22520.2|38
1655223110000|2022-06-14 16:11:50|22613.5|22523.5|22626.9|22536.9|22630|22540|22607.9|22517.9|38
1655223120000|2022-06-14 16:12:00|22627.6|22537.6|22606|22516|22627.7|22537.7|22605.2|22515.2|39
1655223130000|2022-06-14 16:12:10|22606.8|22516.8|22610.1|22520.1|22624.5|22534.5|22606.8|22516.8|37
1655223140000|2022-06-14 16:12:20|22610.2|22520.2|22602.5|22512.5|22612.2|22522.2|22602.4|22512.4|40
1655223150000|2022-06-14 16:12:30|22599.9|22509.9|22597.7|22507.7|22609.3|22519.3|22596.4|22506.4|37
1655223160000|2022-06-14 16:12:40|22600.3|22510.3|22590.3|22500.3|22600.3|22510.3|22589.1|22499.1|39
1655223170000|2022-06-14 16:12:50|22590.2|22500.2|22594.8|22504.8|22601.3|22511.3|22590.2|22500.2|39
1655223180000|2022-06-14 16:13:00|22594.4|22504.4|22604.4|22514.4|22604.4|22514.4|22590.7|22500.7|39
1655223190000|2022-06-14 16:13:10|22606.2|22516.2|22590.3|22500.3|22614.9|22524.9|22590.3|22500.3|39
1655223200000|2022-06-14 16:13:20|22592.2|22502.2|22595.3|22505.3|22597.5|22507.5|22589.3|22499.3|38
1655223210000|2022-06-14 16:13:30|22595.4|22505.4|22613.5|22523.5|22613.5|22523.5|22595.4|22505.4|37
1655223220000|2022-06-14 16:13:40|22612.3|22522.3|22610.3|22520.3|22613.4|22523.4|22608.5|22518.5|36
1655223230000|2022-06-14 16:13:50|22609.4|22519.4|22614.5|22524.5|22617.4|22527.4|22608.5|22518.5|33
1655223240000|2022-06-14 16:14:00|22611|22521|22612.9|22522.9|22614.9|22524.9|22599.6|22509.6|34
1655223250000|2022-06-14 16:14:10|22610.3|22520.3|22611.8|22521.8|22621.3|22531.3|22605.7|22515.7|38
1655223260000|2022-06-14 16:14:20|22612|22522|22605.9|22515.9|22622.9|22532.9|22605.9|22515.9|39
1655223270000|2022-06-14 16:14:30|22605.3|22515.3|22598.3|22508.3|22606.2|22516.2|22594.6|22504.6|38
1655223280000|2022-06-14 16:14:40|22597.5|22507.5|22561.1|22471.1|22597.5|22507.5|22561.1|22471.1|37
1655223290000|2022-06-14 16:14:50|22563.5|22473.5|22557.1|22467.1|22563.9|22473.9|22552.1|22462.1|38
1655223300000|2022-06-14 16:15:00|22557.4|22467.4|22540.1|22450.1|22558|22468|22540.1|22450.1|38
1655223310000|2022-06-14 16:15:10|22538.8|22448.8|22531.7|22441.7|22541.7|22451.7|22531.4|22441.4|39
1655223320000|2022-06-14 16:15:20|22528|22438|22528.2|22438.2|22543.2|22453.2|22521.7|22431.7|39
1655223330000|2022-06-14 16:15:30|22529.1|22439.1|22565.5|22475.5|22565.5|22475.5|22525.9|22435.9|38
1655223340000|2022-06-14 16:15:40|22564.1|22474.1|22598.7|22508.7|22599.6|22509.6|22564.1|22474.1|40
1655223350000|2022-06-14 16:15:50|22598.6|22508.6|22606.9|22516.9|22612.8|22522.8|22597.6|22507.6|39
1655223360000|2022-06-14 16:16:00|22607.7|22517.7|22593.3|22503.3|22616.1|22526.1|22592.5|22502.5|37
1655223370000|2022-06-14 16:16:10|22593.9|22503.9|22592.2|22502.2|22599.3|22509.3|22591.4|22501.4|38
1655223380000|2022-06-14 16:16:20|22591.7|22501.7|22586.2|22496.2|22595|22505|22584.6|22494.6|35
1655223390000|2022-06-14 16:16:30|22588.6|22498.6|22604.3|22514.3|22604.8|22514.8|22588.3|22498.3|38
1655223400000|2022-06-14 16:16:40|22603.6|22513.6|22600.5|22510.5|22606.3|22516.3|22600.5|22510.5|31
1655223410000|2022-06-14 16:16:50|22600.7|22510.7|22633.1|22543.1|22633.1|22543.1|22600.7|22510.7|39
1655223420000|2022-06-14 16:17:00|22633.3|22543.3|22641.6|22551.6|22641.6|22551.6|22631.2|22541.2|38
1655223430000|2022-06-14 16:17:10|22644.3|22554.3|22640.3|22550.3|22656.1|22566.1|22634.6|22544.6|39
1655223440000|2022-06-14 16:17:20|22638.9|22548.9|22629.5|22539.5|22639.7|22549.7|22625.4|22535.4|38
1655223450000|2022-06-14 16:17:30|22630.2|22540.2|22632.1|22542.1|22640.6|22550.6|22629.1|22539.1|38
1655223460000|2022-06-14 16:17:40|22631.9|22541.9|22645.4|22555.4|22645.9|22555.9|22629.3|22539.3|39
1655223470000|2022-06-14 16:17:50|22645.7|22555.7|22638.1|22548.1|22653.7|22563.7|22633.7|22543.7|37
1655223480000|2022-06-14 16:18:00|22638.8|22548.8|22651.3|22561.3|22654.4|22564.4|22638.1|22548.1|35
1655223490000|2022-06-14 16:18:10|22652.4|22562.4|22677.6|22587.6|22677.6|22587.6|22650.1|22560.1|39
1655223500000|2022-06-14 16:18:20|22680|22590|22671.3|22581.3|22690.7|22600.7|22671.3|22581.3|40
1655223510000|2022-06-14 16:18:30|22669.9|22579.9|22647.3|22557.3|22680.7|22590.7|22647.3|22557.3|38
1655223520000|2022-06-14 16:18:40|22646.9|22556.9|22658.8|22568.8|22671.7|22581.7|22642.2|22552.2|39
1655223530000|2022-06-14 16:18:50|22658.5|22568.5|22665.1|22575.1|22677.1|22587.1|22654.6|22564.6|39
1655223540000|2022-06-14 16:19:00|22665.2|22575.2|22695.4|22605.4|22696.4|22606.4|22661.8|22571.8|40
1655223550000|2022-06-14 16:19:10|22695.1|22605.1|22696.8|22606.8|22718.1|22628.1|22694.8|22604.8|39
1655223560000|2022-06-14 16:19:20|22700.7|22610.7|22706.9|22616.9|22709.2|22619.2|22700.7|22610.7|37
1655223570000|2022-06-14 16:19:30|22710.5|22620.5|22701|22611|22717.6|22627.6|22696|22606|38
1655223580000|2022-06-14 16:19:40|22702|22612|22692.8|22602.8|22709.2|22619.2|22690.4|22600.4|39
1655223590000|2022-06-14 16:19:50|22691.8|22601.8|22696.7|22606.7|22704|22614|22688.9|22598.9|39
1655223600000|2022-06-14 16:20:00|22697|22607|22718.7|22628.7|22718.8|22628.8|22697|22607|39
1655223610000|2022-06-14 16:20:10|22719.8|22629.8|22740.9|22650.9|22741.2|22651.2|22719.8|22629.8|38
1655223620000|2022-06-14 16:20:20|22740.1|22650.1|22726.5|22636.5|22740.1|22650.1|22715.9|22625.9|40
1655223630000|2022-06-14 16:20:30|22729|22639|22720.5|22630.5|22732.5|22642.5|22720.4|22630.4|38
1655223640000|2022-06-14 16:20:40|22720.8|22630.8|22682.2|22592.2|22720.8|22630.8|22682.2|22592.2|37
1655223650000|2022-06-14 16:20:50|22684|22594|22637.6|22547.6|22684|22594|22634.3|22544.3|39
1655223660000|2022-06-14 16:21:00|22639.4|22549.4|22616.2|22526.2|22639.4|22549.4|22616.2|22526.2|38
1655223670000|2022-06-14 16:21:10|22615.9|22525.9|22626.5|22536.5|22626.8|22536.8|22615.9|22525.9|40
1655223680000|2022-06-14 16:21:20|22624.3|22534.3|22595.2|22505.2|22624.6|22534.6|22595.2|22505.2|31
1655223690000|2022-06-14 16:21:30|22594.1|22504.1|22620.4|22530.4|22621.6|22531.6|22592.9|22502.9|39
1655223700000|2022-06-14 16:21:40|22623.6|22533.6|22629.5|22539.5|22630.8|22540.8|22604.7|22514.7|38
1655223710000|2022-06-14 16:21:50|22629.3|22539.3|22608.7|22518.7|22629.7|22539.7|22608.7|22518.7|40
1655223720000|2022-06-14 16:22:00|22612.2|22522.2|22613.1|22523.1|22631.7|22541.7|22612.2|22522.2|40
1655223730000|2022-06-14 16:22:10|22615.6|22525.6|22622.7|22532.7|22626.8|22536.8|22605.9|22515.9|37
1655223740000|2022-06-14 16:22:20|22623.6|22533.6|22624.1|22534.1|22625.4|22535.4|22616.9|22526.9|39
1655223750000|2022-06-14 16:22:30|22622.4|22532.4|22627.2|22537.2|22632.4|22542.4|22622.4|22532.4|34
1655223760000|2022-06-14 16:22:40|22631.2|22541.2|22624|22534|22632.2|22542.2|22624|22534|39
1655223770000|2022-06-14 16:22:50|22622.5|22532.5|22625.8|22535.8|22627.8|22537.8|22619.5|22529.5|38
1655223780000|2022-06-14 16:23:00|22626.5|22536.5|22611.9|22521.9|22626.5|22536.5|22607.7|22517.7|36
1655223790000|2022-06-14 16:23:10|22606.4|22516.4|22613.1|22523.1|22617.8|22527.8|22604.1|22514.1|38
1655223800000|2022-06-14 16:23:20|22614.4|22524.4|22653|22563|22653.2|22563.2|22614.4|22524.4|38
1655223810000|2022-06-14 16:23:30|22653.6|22563.6|22650.6|22560.6|22659.3|22569.3|22646.9|22556.9|38
1655223820000|2022-06-14 16:23:40|22650.1|22560.1|22646.5|22556.5|22650.1|22560.1|22629.6|22539.6|38
1655223830000|2022-06-14 16:23:50|22647.4|22557.4|22643.1|22553.1|22647.4|22557.4|22634.4|22544.4|37
1655223840000|2022-06-14 16:24:00|22638.8|22548.8|22629.5|22539.5|22638.8|22548.8|22628.5|22538.5|33
1655223850000|2022-06-14 16:24:10|22628.7|22538.7|22602.6|22512.6|22628.7|22538.7|22600.4|22510.4|38
1655223860000|2022-06-14 16:24:20|22601.3|22511.3|22601.6|22511.6|22604|22514|22596.7|22506.7|39
1655223870000|2022-06-14 16:24:30|22600.6|22510.6|22598.8|22508.8|22602.2|22512.2|22587.2|22497.2|38
1655223880000|2022-06-14 16:24:40|22597.9|22507.9|22618|22528|22618.3|22528.3|22595.2|22505.2|39
1655223890000|2022-06-14 16:24:50|22616.6|22526.6|22630|22540|22632.8|22542.8|22616.6|22526.6|33
1655223900000|2022-06-14 16:25:00|22630.9|22540.9|22621.4|22531.4|22633.4|22543.4|22620.8|22530.8|33
1655223910000|2022-06-14 16:25:10|22619.6|22529.6|22619.4|22529.4|22621.6|22531.6|22602|22512|37
1655223920000|2022-06-14 16:25:20|22621.1|22531.1|22641.1|22551.1|22641.1|22551.1|22621.1|22531.1|36
1655223930000|2022-06-14 16:25:30|22641|22551|22653.9|22563.9|22662.8|22572.8|22641|22551|38
1655223940000|2022-06-14 16:25:40|22653.4|22563.4|22664.4|22574.4|22672|22582|22650.8|22560.8|37
1655223950000|2022-06-14 16:25:50|22666|22576|22671.5|22581.5|22672.4|22582.4|22665.5|22575.5|37
1655223960000|2022-06-14 16:26:00|22670.3|22580.3|22667.5|22577.5|22671.7|22581.7|22659|22569|37
1655223970000|2022-06-14 16:26:10|22667.6|22577.6|22669.8|22579.8|22673.8|22583.8|22664.1|22574.1|32
1655223980000|2022-06-14 16:26:20|22667.4|22577.4|22661|22571|22672.2|22582.2|22655.3|22565.3|39
1655223990000|2022-06-14 16:26:30|22662.9|22572.9|22650|22560|22663.9|22573.9|22648.8|22558.8|39
1655224000000|2022-06-14 16:26:40|22651|22561|22662.4|22572.4|22665.6|22575.6|22651|22561|37
1655224010000|2022-06-14 16:26:50|22662.3|22572.3|22664.4|22574.4|22672|22582|22660|22570|35
1655224020000|2022-06-14 16:27:00|22663|22573|22671.4|22581.4|22676.1|22586.1|22660.5|22570.5|37
1655224030000|2022-06-14 16:27:10|22672.8|22582.8|22680.3|22590.3|22680.3|22590.3|22671|22581|37
1655224040000|2022-06-14 16:27:20|22679.9|22589.9|22674.3|22584.3|22683.2|22593.2|22672.9|22582.9|34
1655224050000|2022-06-14 16:27:30|22672.7|22582.7|22684.6|22594.6|22685.2|22595.2|22672.1|22582.1|33
1655224060000|2022-06-14 16:27:40|22686|22596|22698.3|22608.3|22704.9|22614.9|22686|22596|38
1655224070000|2022-06-14 16:27:50|22697.9|22607.9|22670.3|22580.3|22697.9|22607.9|22663.9|22573.9|36
1655224080000|2022-06-14 16:28:00|22672.5|22582.5|22690.8|22600.8|22690.9|22600.9|22668.3|22578.3|37
1655224090000|2022-06-14 16:28:10|22691.4|22601.4|22696.8|22606.8|22700|22610|22691.4|22601.4|38
1655224100000|2022-06-14 16:28:20|22695.5|22605.5|22688.4|22598.4|22697.4|22607.4|22676|22586|38
1655224110000|2022-06-14 16:28:30|22689.5|22599.5|22689.3|22599.3|22701.3|22611.3|22681.5|22591.5|38
1655224120000|2022-06-14 16:28:40|22695.4|22605.4|22693.1|22603.1|22702.4|22612.4|22692.7|22602.7|36
1655224130000|2022-06-14 16:28:50|22693.2|22603.2|22686.4|22596.4|22697|22607|22685.9|22595.9|38
1655224140000|2022-06-14 16:29:00|22686.2|22596.2|22695.9|22605.9|22706.1|22616.1|22685.8|22595.8|40
1655224150000|2022-06-14 16:29:10|22697.3|22607.3|22695.5|22605.5|22701.3|22611.3|22693.5|22603.5|37
1655224160000|2022-06-14 16:29:20|22695.3|22605.3|22704.7|22614.7|22705.8|22615.8|22695.3|22605.3|32
1655224170000|2022-06-14 16:29:30|22703.5|22613.5|22705.9|22615.9|22706.2|22616.2|22698.4|22608.4|37
1655224180000|2022-06-14 16:29:40|22706.5|22616.5|22701.2|22611.2|22706.5|22616.5|22697.6|22607.6|32
1655224190000|2022-06-14 16:29:50|22701.1|22611.1|22699.2|22609.2|22703.1|22613.1|22698.5|22608.5|31
1655224200000|2022-06-14 16:30:00|22700.3|22610.3|22701.2|22611.2|22712.7|22622.7|22700.3|22610.3|37
1655224210000|2022-06-14 16:30:10|22701.8|22611.8|22678.6|22588.6|22701.8|22611.8|22678.5|22588.5|35
1655224220000|2022-06-14 16:30:20|22679.1|22589.1|22685.1|22595.1|22686.5|22596.5|22672.5|22582.5|39
1655224230000|2022-06-14 16:30:30|22685.2|22595.2|22713.8|22623.8|22717.7|22627.7|22685.2|22595.2|34
1655224240000|2022-06-14 16:30:40|22714.5|22624.5|22728.2|22638.2|22737.8|22647.8|22713.9|22623.9|37
1655224250000|2022-06-14 16:30:50|22730.2|22640.2|22745.5|22655.5|22749.7|22659.7|22727.9|22637.9|38
1655224260000|2022-06-14 16:31:00|22744.7|22654.7|22748.3|22658.3|22760.9|22670.9|22744.7|22654.7|36
1655224270000|2022-06-14 16:31:10|22748.2|22658.2|22713.9|22623.9|22750.1|22660.1|22713.9|22623.9|38
1655224280000|2022-06-14 16:31:20|22719.4|22629.4|22705.1|22615.1|22719.4|22629.4|22700.8|22610.8|37
1655224290000|2022-06-14 16:31:30|22704.9|22614.9|22693|22603|22704.9|22614.9|22691.3|22601.3|37
1655224300000|2022-06-14 16:31:40|22693.7|22603.7|22703.9|22613.9|22707.4|22617.4|22693.4|22603.4|36
1655224310000|2022-06-14 16:31:50|22702.6|22612.6|22685.9|22595.9|22702.6|22612.6|22682.9|22592.9|36
1655224320000|2022-06-14 16:32:00|22682.6|22592.6|22680.6|22590.6|22684.1|22594.1|22672|22582|38
1655224330000|2022-06-14 16:32:10|22681.3|22591.3|22667.6|22577.6|22685.9|22595.9|22666.3|22576.3|39
1655224340000|2022-06-14 16:32:20|22667.7|22577.7|22683.6|22593.6|22687.1|22597.1|22666.7|22576.7|37
1655224350000|2022-06-14 16:32:30|22681.1|22591.1|22671.4|22581.4|22683.4|22593.4|22670.9|22580.9|31
1655224360000|2022-06-14 16:32:40|22671.8|22581.8|22636.2|22546.2|22671.8|22581.8|22635.4|22545.4|37
1655224370000|2022-06-14 16:32:50|22639|22549|22643.5|22553.5|22644.7|22554.7|22630.6|22540.6|39
1655224380000|2022-06-14 16:33:00|22642.1|22552.1|22641.7|22551.7|22643.1|22553.1|22629.3|22539.3|36
1655224390000|2022-06-14 16:33:10|22641.9|22551.9|22648|22558|22651.7|22561.7|22633.1|22543.1|39
1655224400000|2022-06-14 16:33:20|22648.1|22558.1|22644.4|22554.4|22665.8|22575.8|22642.6|22552.6|39
1655224410000|2022-06-14 16:33:30|22644.3|22554.3|22679.5|22589.5|22679.5|22589.5|22644.3|22554.3|36
1655224420000|2022-06-14 16:33:40|22681.6|22591.6|22676.3|22586.3|22685.2|22595.2|22671.7|22581.7|36
1655224430000|2022-06-14 16:33:50|22676.5|22586.5|22672.5|22582.5|22683.4|22593.4|22671.7|22581.7|37
1655224440000|2022-06-14 16:34:00|22671.7|22581.7|22668|22578|22678.4|22588.4|22659.6|22569.6|38
1655224450000|2022-06-14 16:34:10|22669.6|22579.6|22679.8|22589.8|22687.6|22597.6|22669.6|22579.6|39
1655224460000|2022-06-14 16:34:20|22676.1|22586.1|22675.2|22585.2|22678.5|22588.5|22669.2|22579.2|38
1655224470000|2022-06-14 16:34:30|22673.9|22583.9|22686.4|22596.4|22686.4|22596.4|22666|22576|39
1655224480000|2022-06-14 16:34:40|22686.3|22596.3|22688.6|22598.6|22693.3|22603.3|22685.5|22595.5|35
1655224490000|2022-06-14 16:34:50|22688.5|22598.5|22701.9|22611.9|22717.4|22627.4|22687.9|22597.9|36
1655224500000|2022-06-14 16:35:00|22701.8|22611.8|22680.9|22590.9|22701.8|22611.8|22680.8|22590.8|32
1655224510000|2022-06-14 16:35:10|22682.1|22592.1|22650|22560|22682.7|22592.7|22650|22560|40
1655224520000|2022-06-14 16:35:20|22647.6|22557.6|22655.1|22565.1|22657.5|22567.5|22647.6|22557.6|37
1655224530000|2022-06-14 16:35:30|22652.7|22562.7|22646.9|22556.9|22658.9|22568.9|22646.9|22556.9|36
1655224540000|2022-06-14 16:35:40|22646.3|22556.3|22605.9|22515.9|22647.1|22557.1|22604.6|22514.6|38
1655224550000|2022-06-14 16:35:50|22604.7|22514.7|22600.9|22510.9|22605.8|22515.8|22600.2|22510.2|39
1655224560000|2022-06-14 16:36:00|22601.3|22511.3|22603.5|22513.5|22626.5|22536.5|22596.2|22506.2|38
1655224570000|2022-06-14 16:36:10|22604.4|22514.4|22582.9|22492.9|22609|22519|22579.8|22489.8|37
1655224580000|2022-06-14 16:36:20|22581.3|22491.3|22589.8|22499.8|22591.5|22501.5|22573.6|22483.6|37
1655224590000|2022-06-14 16:36:30|22591.3|22501.3|22554.3|22464.3|22608.4|22518.4|22554.3|22464.3|38
1655224600000|2022-06-14 16:36:40|22550|22460|22553.3|22463.3|22553.5|22463.5|22543.5|22453.5|39
1655224610000|2022-06-14 16:36:50|22558.6|22468.6|22577.5|22487.5|22577.5|22487.5|22556.3|22466.3|39
1655224620000|2022-06-14 16:37:00|22576.5|22486.5|22561.9|22471.9|22579.1|22489.1|22561.9|22471.9|35
1655224630000|2022-06-14 16:37:10|22560.2|22470.2|22569.2|22479.2|22569.2|22479.2|22547.2|22457.2|38
1655224640000|2022-06-14 16:37:20|22569.9|22479.9|22561.8|22471.8|22571.2|22481.2|22549|22459|38
1655224650000|2022-06-14 16:37:30|22563.2|22473.2|22556.9|22466.9|22571|22481|22556.9|22466.9|34
1655224660000|2022-06-14 16:37:40|22556.7|22466.7|22556|22466|22558.7|22468.7|22544.6|22454.6|38
1655224670000|2022-06-14 16:37:50|22556.4|22466.4|22542.1|22452.1|22559.6|22469.6|22525.9|22435.9|38
1655224680000|2022-06-14 16:38:00|22539.3|22449.3|22532|22442|22545.3|22455.3|22525.3|22435.3|36
1655224690000|2022-06-14 16:38:10|22532.6|22442.6|22514.2|22424.2|22535.1|22445.1|22514.2|22424.2|32
1655224700000|2022-06-14 16:38:20|22513.8|22423.8|22505.8|22415.8|22522.6|22432.6|22501.2|22411.2|37
1655224710000|2022-06-14 16:38:30|22506.5|22416.5|22527.3|22437.3|22527.3|22437.3|22504.9|22414.9|37
1655224720000|2022-06-14 16:38:40|22523.7|22433.7|22520.8|22430.8|22527.7|22437.7|22503.5|22413.5|36
1655224730000|2022-06-14 16:38:50|22526.3|22436.3|22512.4|22422.4|22527.7|22437.7|22502.1|22412.1|36
1655224740000|2022-06-14 16:39:00|22512.8|22422.8|22513.2|22423.2|22526|22436|22508.3|22418.3|36
1655224750000|2022-06-14 16:39:10|22514|22424|22524.5|22434.5|22525.9|22435.9|22510.7|22420.7|38
1655224760000|2022-06-14 16:39:20|22526.4|22436.4|22533.6|22443.6|22533.7|22443.7|22518.8|22428.8|35
1655224770000|2022-06-14 16:39:30|22532.7|22442.7|22541.2|22451.2|22542.3|22452.3|22531.8|22441.8|37
1655224780000|2022-06-14 16:39:40|22542.4|22452.4|22533.2|22443.2|22543.5|22453.5|22532.9|22442.9|34
1655224790000|2022-06-14 16:39:50|22532.7|22442.7|22534.5|22444.5|22538|22448|22532.1|22442.1|37
1655224800000|2022-06-14 16:40:00|22535.6|22445.6|22541.9|22451.9|22542.8|22452.8|22534.7|22444.7|35
1655224810000|2022-06-14 16:40:10|22542|22452|22522.8|22432.8|22549.1|22459.1|22521.8|22431.8|38
1655224820000|2022-06-14 16:40:20|22521.9|22431.9|22504.6|22414.6|22521.9|22431.9|22501.7|22411.7|40
1655224830000|2022-06-14 16:40:30|22505.7|22415.7|22495.1|22405.1|22511|22421|22495.1|22405.1|37
1655224840000|2022-06-14 16:40:40|22499.2|22409.2|22514.9|22424.9|22515.7|22425.7|22497.3|22407.3|35
1655224850000|2022-06-14 16:40:50|22516|22426|22529.1|22439.1|22529.1|22439.1|22515.7|22425.7|37
1655224860000|2022-06-14 16:41:00|22531|22441|22553.7|22463.7|22555.9|22465.9|22530.5|22440.5|39
1655224870000|2022-06-14 16:41:10|22553.3|22463.3|22563.9|22473.9|22563.9|22473.9|22547|22457|37
1655224880000|2022-06-14 16:41:20|22562.6|22472.6|22564.3|22474.3|22568.4|22478.4|22554.1|22464.1|39
1655224890000|2022-06-14 16:41:30|22564.9|22474.9|22558|22468|22570.7|22480.7|22555.6|22465.6|39
1655224900000|2022-06-14 16:41:40|22558.2|22468.2|22554.6|22464.6|22566.2|22476.2|22553.6|22463.6|37
1655224910000|2022-06-14 16:41:50|22553.9|22463.9|22558.5|22468.5|22568.4|22478.4|22537.8|22447.8|37
1655224920000|2022-06-14 16:42:00|22556.6|22466.6|22539|22449|22556.6|22466.6|22530.2|22440.2|40
1655224930000|2022-06-14 16:42:10|22539.6|22449.6|22559|22469|22566.5|22476.5|22538.7|22448.7|35
1655224940000|2022-06-14 16:42:20|22559.5|22469.5|22568.4|22478.4|22569.3|22479.3|22555.7|22465.7|38
1655224950000|2022-06-14 16:42:30|22569.9|22479.9|22571.9|22481.9|22574.2|22484.2|22569.9|22479.9|36
1655224960000|2022-06-14 16:42:40|22572.3|22482.3|22554.7|22464.7|22575.3|22485.3|22553.9|22463.9|39
1655224970000|2022-06-14 16:42:50|22555.5|22465.5|22566.2|22476.2|22566.2|22476.2|22553.7|22463.7|37
1655224980000|2022-06-14 16:43:00|22568.4|22478.4|22563|22473|22574.4|22484.4|22563|22473|36
1655224990000|2022-06-14 16:43:10|22562.2|22472.2|22566.3|22476.3|22572.8|22482.8|22551.4|22461.4|39
1655225000000|2022-06-14 16:43:20|22565|22475|22550.6|22460.6|22566.1|22476.1|22548.7|22458.7|32
1655225010000|2022-06-14 16:43:30|22551.3|22461.3|22548.8|22458.8|22565|22475|22548.8|22458.8|35
1655225020000|2022-06-14 16:43:40|22549.4|22459.4|22535.4|22445.4|22552.5|22462.5|22535.4|22445.4|36
1655225030000|2022-06-14 16:43:50|22534.7|22444.7|22529.2|22439.2|22535.9|22445.9|22528.3|22438.3|40
1655225040000|2022-06-14 16:44:00|22530.2|22440.2|22511.8|22421.8|22530.2|22440.2|22510.9|22420.9|36
1655225050000|2022-06-14 16:44:10|22511.5|22421.5|22517.4|22427.4|22522.3|22432.3|22506.1|22416.1|35
1655225060000|2022-06-14 16:44:20|22515.8|22425.8|22512.5|22422.5|22517.5|22427.5|22507.8|22417.8|37
1655225070000|2022-06-14 16:44:30|22512.8|22422.8|22536.2|22446.2|22545.9|22455.9|22512.8|22422.8|36
1655225080000|2022-06-14 16:44:40|22537.8|22447.8|22527.5|22437.5|22543|22453|22526.3|22436.3|37
1655225090000|2022-06-14 16:44:50|22527|22437|22519.3|22429.3|22527.8|22437.8|22516.9|22426.9|35
1655225100000|2022-06-14 16:45:00|22519.1|22429.1|22542.6|22452.6|22545.7|22455.7|22517.3|22427.3|40
1655225110000|2022-06-14 16:45:10|22541.9|22451.9|22498.4|22408.4|22543.6|22453.6|22494.6|22404.6|39
1655225120000|2022-06-14 16:45:20|22501.6|22411.6|22499.5|22409.5|22502.3|22412.3|22492.2|22402.2|37
1655225130000|2022-06-14 16:45:30|22499.7|22409.7|22474.3|22384.3|22503.9|22413.9|22474.3|22384.3|39
1655225140000|2022-06-14 16:45:40|22473.7|22383.7|22462.2|22372.2|22477.4|22387.4|22462.2|22372.2|35
1655225150000|2022-06-14 16:45:50|22467.4|22377.4|22457.9|22367.9|22468.7|22378.7|22452.8|22362.8|39
1655225160000|2022-06-14 16:46:00|22460.7|22370.7|22496.5|22406.5|22496.5|22406.5|22460.7|22370.7|39
1655225170000|2022-06-14 16:46:10|22502.2|22412.2|22467.8|22377.8|22504.7|22414.7|22467.8|22377.8|36
1655225180000|2022-06-14 16:46:20|22469.6|22379.6|22454.1|22364.1|22481.4|22391.4|22448.8|22358.8|39
1655225190000|2022-06-14 16:46:30|22453|22363|22453.2|22363.2|22460.7|22370.7|22449.9|22359.9|35
1655225200000|2022-06-14 16:46:40|22451.1|22361.1|22462.6|22372.6|22471.5|22381.5|22450.8|22360.8|39
1655225210000|2022-06-14 16:46:50|22462.3|22372.3|22458.6|22368.6|22466.4|22376.4|22456.9|22366.9|34
1655225220000|2022-06-14 16:47:00|22458.1|22368.1|22472.6|22382.6|22476.1|22386.1|22458.1|22368.1|39
1655225230000|2022-06-14 16:47:10|22472.1|22382.1|22495|22405|22496.1|22406.1|22472.1|22382.1|36
1655225240000|2022-06-14 16:47:20|22495.5|22405.5|22476.7|22386.7|22496.8|22406.8|22472.4|22382.4|38
1655225250000|2022-06-14 16:47:30|22477|22387|22487.1|22397.1|22487.1|22397.1|22472.4|22382.4|38
1655225260000|2022-06-14 16:47:40|22488.7|22398.7|22494.3|22404.3|22495.1|22405.1|22482.3|22392.3|33
1655225270000|2022-06-14 16:47:50|22493.5|22403.5|22478.9|22388.9|22503.5|22413.5|22478.8|22388.8|38
1655225280000|2022-06-14 16:48:00|22479.8|22389.8|22491.9|22401.9|22491.9|22401.9|22478.9|22388.9|38
1655225290000|2022-06-14 16:48:10|22491.1|22401.1|22494.4|22404.4|22497.4|22407.4|22483.3|22393.3|36
1655225300000|2022-06-14 16:48:20|22494.5|22404.5|22485.1|22395.1|22499.4|22409.4|22485.1|22395.1|38
1655225310000|2022-06-14 16:48:30|22484.3|22394.3|22485.3|22395.3|22492.1|22402.1|22478.3|22388.3|39
1655225320000|2022-06-14 16:48:40|22487.2|22397.2|22490.5|22400.5|22498.7|22408.7|22487.2|22397.2|35
1655225330000|2022-06-14 16:48:50|22489.6|22399.6|22494.1|22404.1|22494.2|22404.2|22485.2|22395.2|39
1655225340000|2022-06-14 16:49:00|22493.1|22403.1|22496.2|22406.2|22496.6|22406.6|22492.1|22402.1|38
1655225350000|2022-06-14 16:49:10|22497|22407|22502.4|22412.4|22502.4|22412.4|22488.4|22398.4|39
1655225360000|2022-06-14 16:49:20|22510.6|22420.6|22527.8|22437.8|22528.5|22438.5|22507.7|22417.7|37
1655225370000|2022-06-14 16:49:30|22528.5|22438.5|22529.8|22439.8|22535.6|22445.6|22524.2|22434.2|36
1655225380000|2022-06-14 16:49:40|22528.3|22438.3|22519.3|22429.3|22528.3|22438.3|22512.8|22422.8|35
1655225390000|2022-06-14 16:49:50|22518.3|22428.3|22515|22425|22518.5|22428.5|22511.5|22421.5|36
1655225400000|2022-06-14 16:50:00|22512.7|22422.7|22505.3|22415.3|22512.7|22422.7|22500|22410|38
1655225410000|2022-06-14 16:50:10|22507.2|22417.2|22492.6|22402.6|22512.9|22422.9|22492.6|22402.6|37
1655225420000|2022-06-14 16:50:20|22492.1|22402.1|22485.1|22395.1|22493.8|22403.8|22484.9|22394.9|35
1655225430000|2022-06-14 16:50:30|22486.5|22396.5|22495.5|22405.5|22499.2|22409.2|22485|22395|33
1655225440000|2022-06-14 16:50:40|22493.2|22403.2|22506.3|22416.3|22506.6|22416.6|22493.2|22403.2|31
1655225450000|2022-06-14 16:50:50|22506|22416|22498.2|22408.2|22506.6|22416.6|22498.2|22408.2|35
1655225460000|2022-06-14 16:51:00|22497.8|22407.8|22495.8|22405.8|22497.8|22407.8|22487.2|22397.2|37
1655225470000|2022-06-14 16:51:10|22495.6|22405.6|22491.3|22401.3|22499.6|22409.6|22488.4|22398.4|39
1655225480000|2022-06-14 16:51:20|22488.1|22398.1|22481|22391|22488.1|22398.1|22480.3|22390.3|30
1655225490000|2022-06-14 16:51:30|22479.5|22389.5|22488.9|22398.9|22496.6|22406.6|22479.2|22389.2|36
1655225500000|2022-06-14 16:51:40|22487.1|22397.1|22507.2|22417.2|22508.6|22418.6|22484.5|22394.5|38
1655225510000|2022-06-14 16:51:50|22507.8|22417.8|22517.1|22427.1|22519.5|22429.5|22507.3|22417.3|40
1655225520000|2022-06-14 16:52:00|22516.9|22426.9|22512.6|22422.6|22518.3|22428.3|22505.5|22415.5|35
1655225530000|2022-06-14 16:52:10|22513.4|22423.4|22508.7|22418.7|22520.8|22430.8|22508.7|22418.7|34
1655225540000|2022-06-14 16:52:20|22507.7|22417.7|22503.8|22413.8|22507.7|22417.7|22495.9|22405.9|38
1655225550000|2022-06-14 16:52:30|22502.7|22412.7|22499.6|22409.6|22503.5|22413.5|22495.2|22405.2|38
1655225560000|2022-06-14 16:52:40|22499.2|22409.2|22496.2|22406.2|22503.1|22413.1|22496.2|22406.2|38
1655225570000|2022-06-14 16:52:50|22495.6|22405.6|22494.5|22404.5|22497|22407|22493.1|22403.1|31
1655225580000|2022-06-14 16:53:00|22495|22405|22495.9|22405.9|22495.9|22405.9|22490.6|22400.6|33
1655225590000|2022-06-14 16:53:10|22498|22408|22498.7|22408.7|22500.4|22410.4|22494.7|22404.7|34
1655225600000|2022-06-14 16:53:20|22499.4|22409.4|22489.7|22399.7|22501.6|22411.6|22489.7|22399.7|36
1655225610000|2022-06-14 16:53:30|22489.8|22399.8|22489.9|22399.9|22496.8|22406.8|22488|22398|37
1655225620000|2022-06-14 16:53:40|22490|22400|22485|22395|22492.8|22402.8|22485|22395|35
1655225630000|2022-06-14 16:53:50|22484.8|22394.8|22481.9|22391.9|22486.5|22396.5|22481.9|22391.9|30
1655225640000|2022-06-14 16:54:00|22482|22392|22506.9|22416.9|22507.3|22417.3|22482|22392|31
1655225650000|2022-06-14 16:54:10|22507.4|22417.4|22505|22415|22512.5|22422.5|22496.5|22406.5|40
1655225660000|2022-06-14 16:54:20|22504.9|22414.9|22507.2|22417.2|22511|22421|22504.4|22414.4|33
1655225670000|2022-06-14 16:54:30|22506.9|22416.9|22510.9|22420.9|22511.4|22421.4|22497.9|22407.9|33
1655225680000|2022-06-14 16:54:40|22509.3|22419.3|22511.7|22421.7|22513.3|22423.3|22505.8|22415.8|36
1655225690000|2022-06-14 16:54:50|22511.2|22421.2|22506.8|22416.8|22516.1|22426.1|22496.1|22406.1|36
1655225700000|2022-06-14 16:55:00|22507.3|22417.3|22517.4|22427.4|22517.5|22427.5|22506.9|22416.9|37
1655225710000|2022-06-14 16:55:10|22514.4|22424.4|22510.8|22420.8|22516.5|22426.5|22506.3|22416.3|34
1655225720000|2022-06-14 16:55:20|22511.3|22421.3|22508.2|22418.2|22511.3|22421.3|22498.1|22408.1|36
1655225730000|2022-06-14 16:55:30|22508.6|22418.6|22500|22410|22516|22426|22499.7|22409.7|33
1655225740000|2022-06-14 16:55:40|22499.8|22409.8|22521|22431|22521|22431|22498.7|22408.7|38
1655225750000|2022-06-14 16:55:50|22520.1|22430.1|22539.8|22449.8|22540.5|22450.5|22519.3|22429.3|33
1655225760000|2022-06-14 16:56:00|22537.6|22447.6|22535.1|22445.1|22544.7|22454.7|22528.5|22438.5|38
1655225770000|2022-06-14 16:56:10|22535|22445|22551|22461|22551.6|22461.6|22534.2|22444.2|38
1655225780000|2022-06-14 16:56:20|22549.9|22459.9|22555.4|22465.4|22555.4|22465.4|22549.9|22459.9|31
1655225790000|2022-06-14 16:56:30|22554.8|22464.8|22542.7|22452.7|22554.8|22464.8|22542.7|22452.7|38
1655225800000|2022-06-14 16:56:40|22543.9|22453.9|22545.1|22455.1|22545.7|22455.7|22543|22453|39
1655225810000|2022-06-14 16:56:50|22545.2|22455.2|22550.7|22460.7|22556.2|22466.2|22545.2|22455.2|39
1655225820000|2022-06-14 16:57:00|22553.3|22463.3|22556.7|22466.7|22557.6|22467.6|22553.3|22463.3|35
1655225830000|2022-06-14 16:57:10|22556.8|22466.8|22553.4|22463.4|22558.4|22468.4|22553|22463|33
1655225840000|2022-06-14 16:57:20|22553.5|22463.5|22542.1|22452.1|22553.9|22463.9|22542.1|22452.1|36
1655225850000|2022-06-14 16:57:30|22541.7|22451.7|22526.7|22436.7|22542|22452|22526.7|22436.7|35
1655225860000|2022-06-14 16:57:40|22525.5|22435.5|22516.1|22426.1|22525.9|22435.9|22514.7|22424.7|36
1655225870000|2022-06-14 16:57:50|22516.2|22426.2|22514.4|22424.4|22516.2|22426.2|22513.7|22423.7|31
1655225880000|2022-06-14 16:58:00|22514.2|22424.2|22512.5|22422.5|22514.4|22424.4|22511.6|22421.6|27
1655225890000|2022-06-14 16:58:10|22512.6|22422.6|22500.5|22410.5|22514.5|22424.5|22500.5|22410.5|30
1655225900000|2022-06-14 16:58:20|22499|22409|22496.1|22406.1|22500.3|22410.3|22496.1|22406.1|30
1655225910000|2022-06-14 16:58:30|22496.2|22406.2|22504.4|22414.4|22506.9|22416.9|22496.2|22406.2|31
1655225920000|2022-06-14 16:58:40|22504.2|22414.2|22494.9|22404.9|22504.2|22414.2|22494.5|22404.5|32
1655225930000|2022-06-14 16:58:50|22494|22404|22494.2|22404.2|22499|22409|22488|22398|28
1655225940000|2022-06-14 16:59:00|22494.8|22404.8|22477.9|22387.9|22499.1|22409.1|22477.9|22387.9|37
1655225950000|2022-06-14 16:59:10|22478.3|22388.3|22491.6|22401.6|22494|22404|22478.3|22388.3|39
1655225960000|2022-06-14 16:59:20|22491.9|22401.9|22483.3|22393.3|22491.9|22401.9|22483.3|22393.3|37
1655225970000|2022-06-14 16:59:30|22482.8|22392.8|22523.6|22433.6|22523.6|22433.6|22482.6|22392.6|36
1655225980000|2022-06-14 16:59:40|22526.4|22436.4|22514.4|22424.4|22529.4|22439.4|22514.3|22424.3|40
1655225990000|2022-06-14 16:59:50|22514.7|22424.7|22504.3|22414.3|22526.2|22436.2|22504.3|22414.3|37
1655226000000|2022-06-14 17:00:00|22506|22416|22501.8|22411.8|22512.3|22422.3|22501.8|22411.8|39
1655226010000|2022-06-14 17:00:10|22497.9|22407.9|22496.4|22406.4|22504.1|22414.1|22492.9|22402.9|37
1655226020000|2022-06-14 17:00:20|22495.9|22405.9|22528.5|22438.5|22528.5|22438.5|22495.9|22405.9|38
1655226030000|2022-06-14 17:00:30|22528.1|22438.1|22539.2|22449.2|22539.2|22449.2|22528.1|22438.1|39
1655226040000|2022-06-14 17:00:40|22538.6|22448.6|22540.4|22450.4|22541.9|22451.9|22536.1|22446.1|37
1655226050000|2022-06-14 17:00:50|22541.4|22451.4|22540.3|22450.3|22543.7|22453.7|22540.3|22450.3|35
1655226060000|2022-06-14 17:01:00|22540|22450|22536.9|22446.9|22540|22450|22515.4|22425.4|39
1655226070000|2022-06-14 17:01:10|22537.1|22447.1|22536.9|22446.9|22549.9|22459.9|22535.7|22445.7|37
1655226080000|2022-06-14 17:01:20|22536.7|22446.7|22536|22446|22542.9|22452.9|22531.2|22441.2|39
1655226090000|2022-06-14 17:01:30|22535.8|22445.8|22519.4|22429.4|22535.8|22445.8|22519.2|22429.2|38
1655226100000|2022-06-14 17:01:40|22518.5|22428.5|22505.3|22415.3|22519.9|22429.9|22503.4|22413.4|35
1655226110000|2022-06-14 17:01:50|22505.4|22415.4|22486.8|22396.8|22505.4|22415.4|22486.8|22396.8|36
1655226120000|2022-06-14 17:02:00|22487.9|22397.9|22471.6|22381.6|22487.9|22397.9|22471.6|22381.6|37
1655226130000|2022-06-14 17:02:10|22469.2|22379.2|22469.3|22379.3|22470|22380|22462.8|22372.8|33
1655226140000|2022-06-14 17:02:20|22468.9|22378.9|22469.1|22379.1|22471.3|22381.3|22460.1|22370.1|36
1655226150000|2022-06-14 17:02:30|22469.5|22379.5|22460.9|22370.9|22470.5|22380.5|22455.8|22365.8|39
1655226160000|2022-06-14 17:02:40|22460.1|22370.1|22458.6|22368.6|22461.6|22371.6|22457.2|22367.2|34
1655226170000|2022-06-14 17:02:50|22458.5|22368.5|22459.3|22369.3|22467.5|22377.5|22458.5|22368.5|39
1655226180000|2022-06-14 17:03:00|22460.3|22370.3|22463|22373|22464.9|22374.9|22458.1|22368.1|36
1655226190000|2022-06-14 17:03:10|22463.7|22373.7|22463.8|22373.8|22466.8|22376.8|22459.2|22369.2|39
1655226200000|2022-06-14 17:03:20|22463.2|22373.2|22469.1|22379.1|22469.9|22379.9|22458.9|22368.9|36
1655226210000|2022-06-14 17:03:30|22469.8|22379.8|22485.4|22395.4|22490.1|22400.1|22467.7|22377.7|40
1655226220000|2022-06-14 17:03:40|22485.6|22395.6|22476|22386|22485.6|22395.6|22474.3|22384.3|31
1655226230000|2022-06-14 17:03:50|22476.7|22386.7|22486.2|22396.2|22486.2|22396.2|22476.6|22386.6|36
1655226240000|2022-06-14 17:04:00|22485.1|22395.1|22508.1|22418.1|22508.5|22418.5|22484.5|22394.5|39
1655226250000|2022-06-14 17:04:10|22508.6|22418.6|22522.3|22432.3|22525.7|22435.7|22506.9|22416.9|36
1655226260000|2022-06-14 17:04:20|22519.1|22429.1|22518.7|22428.7|22522.3|22432.3|22514.1|22424.1|38
1655226270000|2022-06-14 17:04:30|22517|22427|22522.2|22432.2|22522.2|22432.2|22510.3|22420.3|36
1655226280000|2022-06-14 17:04:40|22523.9|22433.9|22537|22447|22538.5|22448.5|22523.9|22433.9|37
1655226290000|2022-06-14 17:04:50|22536.4|22446.4|22527.2|22437.2|22539.7|22449.7|22527.2|22437.2|38
1655226300000|2022-06-14 17:05:00|22526.6|22436.6|22522.1|22432.1|22526.6|22436.6|22508.5|22418.5|37
1655226310000|2022-06-14 17:05:10|22519|22429|22506.2|22416.2|22519|22429|22496.2|22406.2|37
1655226320000|2022-06-14 17:05:20|22500.5|22410.5|22525.9|22435.9|22528.8|22438.8|22500.5|22410.5|39
1655226330000|2022-06-14 17:05:30|22524.6|22434.6|22543.4|22453.4|22543.4|22453.4|22523.6|22433.6|36
1655226340000|2022-06-14 17:05:40|22544.2|22454.2|22543.9|22453.9|22545.7|22455.7|22536.4|22446.4|36
1655226350000|2022-06-14 17:05:50|22543.5|22453.5|22551.2|22461.2|22551.5|22461.5|22543.5|22453.5|38
1655226360000|2022-06-14 17:06:00|22550.8|22460.8|22536.8|22446.8|22557.1|22467.1|22536|22446|37
1655226370000|2022-06-14 17:06:10|22536.5|22446.5|22547.3|22457.3|22559.4|22469.4|22536.5|22446.5|36
1655226380000|2022-06-14 17:06:20|22549.8|22459.8|22551.9|22461.9|22560.7|22470.7|22545.5|22455.5|35
1655226390000|2022-06-14 17:06:30|22554|22464|22546.6|22456.6|22557.5|22467.5|22542|22452|32
1655226400000|2022-06-14 17:06:40|22546.1|22456.1|22549.2|22459.2|22552.9|22462.9|22546.1|22456.1|34
1655226410000|2022-06-14 17:06:50|22549.3|22459.3|22565.3|22475.3|22565.3|22475.3|22546.8|22456.8|31
1655226420000|2022-06-14 17:07:00|22563.4|22473.4|22564.5|22474.5|22568.6|22478.6|22561.7|22471.7|24
1655226430000|2022-06-14 17:07:10|22563.8|22473.8|22555.7|22465.7|22566.3|22476.3|22555.7|22465.7|27
1655226440000|2022-06-14 17:07:20|22554.1|22464.1|22543.8|22453.8|22555.2|22465.2|22540.8|22450.8|33
1655226450000|2022-06-14 17:07:30|22544.2|22454.2|22541.6|22451.6|22547.9|22457.9|22537.9|22447.9|39
1655226460000|2022-06-14 17:07:40|22539.2|22449.2|22557.7|22467.7|22559.4|22469.4|22536.7|22446.7|39
1655226470000|2022-06-14 17:07:50|22558.5|22468.5|22565|22475|22565.7|22475.7|22557.8|22467.8|36
1655226480000|2022-06-14 17:08:00|22562.3|22472.3|22575|22485|22575|22485|22559.4|22469.4|39
1655226490000|2022-06-14 17:08:10|22573.7|22483.7|22571.7|22481.7|22575.2|22485.2|22566.5|22476.5|33
1655226500000|2022-06-14 17:08:20|22574.1|22484.1|22580.6|22490.6|22580.6|22490.6|22569.2|22479.2|37
1655226510000|2022-06-14 17:08:30|22582|22492|22602.8|22512.8|22615.8|22525.8|22582|22492|40
1655226520000|2022-06-14 17:08:40|22603|22513|22628.8|22538.8|22629.8|22539.8|22598.3|22508.3|35
1655226530000|2022-06-14 17:08:50|22624.6|22534.6|22633.8|22543.8|22635.6|22545.6|22621.9|22531.9|40
1655226540000|2022-06-14 17:09:00|22633.1|22543.1|22642.5|22552.5|22642.5|22552.5|22619.7|22529.7|38
1655226550000|2022-06-14 17:09:10|22643.1|22553.1|22642.8|22552.8|22650.9|22560.9|22631.2|22541.2|39
1655226560000|2022-06-14 17:09:20|22643.1|22553.1|22619|22529|22643.1|22553.1|22610.7|22520.7|38
1655226570000|2022-06-14 17:09:30|22619.9|22529.9|22633.2|22543.2|22644.5|22554.5|22619.9|22529.9|39
1655226580000|2022-06-14 17:09:40|22633.9|22543.9|22647.4|22557.4|22647.4|22557.4|22633.5|22543.5|39
1655226590000|2022-06-14 17:09:50|22646.9|22556.9|22646.7|22556.7|22648.6|22558.6|22640.4|22550.4|36
1655226600000|2022-06-14 17:10:00|22645.4|22555.4|22642.5|22552.5|22646.8|22556.8|22633|22543|36
1655226610000|2022-06-14 17:10:10|22642.4|22552.4|22623.3|22533.3|22643.6|22553.6|22622.2|22532.2|32
1655226620000|2022-06-14 17:10:20|22622.7|22532.7|22636.3|22546.3|22637.3|22547.3|22621.6|22531.6|37
1655226630000|2022-06-14 17:10:30|22634.6|22544.6|22616.3|22526.3|22634.6|22544.6|22616.3|22526.3|36
1655226640000|2022-06-14 17:10:40|22616.4|22526.4|22631.3|22541.3|22631.6|22541.6|22615.9|22525.9|33
1655226650000|2022-06-14 17:10:50|22631.6|22541.6|22611.8|22521.8|22632.7|22542.7|22611.8|22521.8|36
1655226660000|2022-06-14 17:11:00|22611.6|22521.6|22623.6|22533.6|22625.4|22535.4|22611.6|22521.6|37
1655226670000|2022-06-14 17:11:10|22624.7|22534.7|22610.2|22520.2|22624.7|22534.7|22610.2|22520.2|38
1655226680000|2022-06-14 17:11:20|22610|22520|22618.9|22528.9|22624.1|22534.1|22609.2|22519.2|34
1655226690000|2022-06-14 17:11:30|22618.8|22528.8|22613.9|22523.9|22620.7|22530.7|22612.9|22522.9|31
1655226700000|2022-06-14 17:11:40|22613.8|22523.8|22616.1|22526.1|22616.7|22526.7|22612.9|22522.9|35
1655226710000|2022-06-14 17:11:50|22615.9|22525.9|22615.9|22525.9|22621.2|22531.2|22615.9|22525.9|34
1655226720000|2022-06-14 17:12:00|22615.7|22525.7|22594.5|22504.5|22616|22526|22594.5|22504.5|35
1655226730000|2022-06-14 17:12:10|22594.2|22504.2|22591.4|22501.4|22594.2|22504.2|22586.2|22496.2|37
1655226740000|2022-06-14 17:12:20|22591.2|22501.2|22598.6|22508.6|22600.7|22510.7|22591.2|22501.2|31
1655226750000|2022-06-14 17:12:30|22598.7|22508.7|22608.1|22518.1|22609.7|22519.7|22597.9|22507.9|31
1655226760000|2022-06-14 17:12:40|22608.4|22518.4|22623.4|22533.4|22623.9|22533.9|22608.4|22518.4|31
1655226770000|2022-06-14 17:12:50|22623.7|22533.7|22632|22542|22633.1|22543.1|22622.8|22532.8|24
1655226780000|2022-06-14 17:13:00|22631.9|22541.9|22630.1|22540.1|22633.2|22543.2|22629|22539|29
1655226790000|2022-06-14 17:13:10|22630.7|22540.7|22607.5|22517.5|22630.9|22540.9|22606.3|22516.3|35
1655226800000|2022-06-14 17:13:20|22607.2|22517.2|22596.4|22506.4|22609.2|22519.2|22595.6|22505.6|37
1655226810000|2022-06-14 17:13:30|22598.4|22508.4|22611.9|22521.9|22619.5|22529.5|22598.4|22508.4|39
1655226820000|2022-06-14 17:13:40|22613.5|22523.5|22618.3|22528.3|22621.7|22531.7|22600.9|22510.9|37
1655226830000|2022-06-14 17:13:50|22617.6|22527.6|22624.2|22534.2|22625.5|22535.5|22617.6|22527.6|35
1655226840000|2022-06-14 17:14:00|22624.4|22534.4|22600.6|22510.6|22624.6|22534.6|22598|22508|39
1655226850000|2022-06-14 17:14:10|22600.2|22510.2|22597.4|22507.4|22600.9|22510.9|22586.8|22496.8|40
1655226860000|2022-06-14 17:14:20|22596.2|22506.2|22592.2|22502.2|22601.9|22511.9|22589|22499|39
1655226870000|2022-06-14 17:14:30|22594.1|22504.1|22584.6|22494.6|22601|22511|22584.6|22494.6|39
1655226880000|2022-06-14 17:14:40|22583.7|22493.7|22596.1|22506.1|22597.9|22507.9|22580.9|22490.9|40
1655226890000|2022-06-14 17:14:50|22596.2|22506.2|22592.8|22502.8|22599.7|22509.7|22588.2|22498.2|34
1655226900000|2022-06-14 17:15:00|22594.4|22504.4|22585.1|22495.1|22597.2|22507.2|22581.1|22491.1|34
1655226910000|2022-06-14 17:15:10|22583.4|22493.4|22619.4|22529.4|22619.6|22529.6|22582.8|22492.8|39
1655226920000|2022-06-14 17:15:20|22618.8|22528.8|22606|22516|22621.6|22531.6|22603.5|22513.5|39
1655226930000|2022-06-14 17:15:30|22605.2|22515.2|22616.5|22526.5|22620.9|22530.9|22605|22515|38
1655226940000|2022-06-14 17:15:40|22616.8|22526.8|22620.2|22530.2|22620.2|22530.2|22609.5|22519.5|34
1655226950000|2022-06-14 17:15:50|22620.5|22530.5|22617|22527|22624.6|22534.6|22615.2|22525.2|29
1655226960000|2022-06-14 17:16:00|22615.1|22525.1|22626|22536|22629.2|22539.2|22615.1|22525.1|31
1655226970000|2022-06-14 17:16:10|22628.1|22538.1|22626.9|22536.9|22628.5|22538.5|22620.7|22530.7|33
1655226980000|2022-06-14 17:16:20|22628.6|22538.6|22629.4|22539.4|22631.8|22541.8|22628.6|22538.6|26
1655226990000|2022-06-14 17:16:30|22629.9|22539.9|22629.4|22539.4|22633.8|22543.8|22625.4|22535.4|30
1655227000000|2022-06-14 17:16:40|22629.8|22539.8|22655|22565|22655|22565|22629.8|22539.8|29
1655227010000|2022-06-14 17:16:50|22656|22566|22671.7|22581.7|22675.3|22585.3|22649.3|22559.3|32
1655227020000|2022-06-14 17:17:00|22669.9|22579.9|22676.8|22586.8|22681.7|22591.7|22669.9|22579.9|37
1655227030000|2022-06-14 17:17:10|22678.2|22588.2|22664.8|22574.8|22689.8|22599.8|22664.8|22574.8|40
1655227040000|2022-06-14 17:17:20|22664.2|22574.2|22686.1|22596.1|22690.5|22600.5|22659.3|22569.3|39
1655227050000|2022-06-14 17:17:30|22686.8|22596.8|22685.4|22595.4|22694.8|22604.8|22683.7|22593.7|37
1655227060000|2022-06-14 17:17:40|22689.5|22599.5|22691.2|22601.2|22698.3|22608.3|22684.4|22594.4|38
1655227070000|2022-06-14 17:17:50|22691.3|22601.3|22682.1|22592.1|22692.1|22602.1|22682.1|22592.1|38
1655227080000|2022-06-14 17:18:00|22682.9|22592.9|22684.2|22594.2|22691.9|22601.9|22680.8|22590.8|33
1655227090000|2022-06-14 17:18:10|22684.8|22594.8|22672.6|22582.6|22690.2|22600.2|22672.6|22582.6|36
1655227100000|2022-06-14 17:18:20|22672.9|22582.9|22651.6|22561.6|22672.9|22582.9|22651.6|22561.6|35
1655227110000|2022-06-14 17:18:30|22652.4|22562.4|22627.8|22537.8|22652.4|22562.4|22627.8|22537.8|35
1655227120000|2022-06-14 17:18:40|22626.3|22536.3|22635|22545|22637.1|22547.1|22626.3|22536.3|38
1655227130000|2022-06-14 17:18:50|22640.8|22550.8|22624.5|22534.5|22645.6|22555.6|22624.1|22534.1|36
1655227140000|2022-06-14 17:19:00|22618.7|22528.7|22603.4|22513.4|22622.9|22532.9|22601.8|22511.8|34
1655227150000|2022-06-14 17:19:10|22602.7|22512.7|22603.2|22513.2|22604.7|22514.7|22591.1|22501.1|39
1655227160000|2022-06-14 17:19:20|22604.8|22514.8|22602.7|22512.7|22609|22519|22594.9|22504.9|38
1655227170000|2022-06-14 17:19:30|22602.9|22512.9|22611.8|22521.8|22612.1|22522.1|22602.9|22512.9|37
1655227180000|2022-06-14 17:19:40|22612|22522|22630.1|22540.1|22631.1|22541.1|22609.4|22519.4|37
1655227190000|2022-06-14 17:19:50|22630.6|22540.6|22649.8|22559.8|22653.1|22563.1|22630.6|22540.6|38
1655227200000|2022-06-14 17:20:00|22649|22559|22654.9|22564.9|22667.6|22577.6|22647.7|22557.7|39
1655227210000|2022-06-14 17:20:10|22654.8|22564.8|22660.1|22570.1|22662.3|22572.3|22647.6|22557.6|33
1655227220000|2022-06-14 17:20:20|22658.2|22568.2|22654.7|22564.7|22666.2|22576.2|22653.9|22563.9|36
1655227230000|2022-06-14 17:20:30|22655.6|22565.6|22649.1|22559.1|22658.6|22568.6|22649.1|22559.1|37
1655227240000|2022-06-14 17:20:40|22644.2|22554.2|22647.9|22557.9|22652.1|22562.1|22641.6|22551.6|35
1655227250000|2022-06-14 17:20:50|22646.8|22556.8|22630.5|22540.5|22647.7|22557.7|22627.9|22537.9|35
1655227260000|2022-06-14 17:21:00|22627.8|22537.8|22630.4|22540.4|22631.9|22541.9|22624.5|22534.5|33
1655227270000|2022-06-14 17:21:10|22626.6|22536.6|22621.8|22531.8|22630.6|22540.6|22618.8|22528.8|32
1655227280000|2022-06-14 17:21:20|22620.1|22530.1|22613.9|22523.9|22627|22537|22612|22522|37
1655227290000|2022-06-14 17:21:30|22613.7|22523.7|22625.9|22535.9|22625.9|22535.9|22613.7|22523.7|39
1655227300000|2022-06-14 17:21:40|22625.5|22535.5|22633.6|22543.6|22636.7|22546.7|22625.5|22535.5|31
1655227310000|2022-06-14 17:21:50|22632.4|22542.4|22630.8|22540.8|22637.3|22547.3|22628.6|22538.6|39
1655227320000|2022-06-14 17:22:00|22630.9|22540.9|22643.3|22553.3|22644.2|22554.2|22629.2|22539.2|38
1655227330000|2022-06-14 17:22:10|22642.2|22552.2|22647.8|22557.8|22649|22559|22639.4|22549.4|38
1655227340000|2022-06-14 17:22:20|22649.4|22559.4|22671.8|22581.8|22675.8|22585.8|22648.5|22558.5|37
1655227350000|2022-06-14 17:22:30|22675|22585|22673.8|22583.8|22678.6|22588.6|22668.8|22578.8|37
1655227360000|2022-06-14 17:22:40|22671.3|22581.3|22683.3|22593.3|22686|22596|22667.9|22577.9|37
1655227370000|2022-06-14 17:22:50|22682.3|22592.3|22692.8|22602.8|22695.4|22605.4|22682.3|22592.3|37
1655227380000|2022-06-14 17:23:00|22692.4|22602.4|22704.5|22614.5|22704.5|22614.5|22687.3|22597.3|39
1655227390000|2022-06-14 17:23:10|22702.3|22612.3|22724.8|22634.8|22724.8|22634.8|22693.9|22603.9|36
1655227400000|2022-06-14 17:23:20|22724.5|22634.5|22709.3|22619.3|22726.9|22636.9|22706.9|22616.9|38
1655227410000|2022-06-14 17:23:30|22708.7|22618.7|22714.4|22624.4|22714.4|22624.4|22706.3|22616.3|36
1655227420000|2022-06-14 17:23:40|22717.3|22627.3|22712.9|22622.9|22724.4|22634.4|22712.9|22622.9|35
1655227430000|2022-06-14 17:23:50|22718|22628|22709.1|22619.1|22724.8|22634.8|22706.9|22616.9|37
1655227440000|2022-06-14 17:24:00|22709.9|22619.9|22692|22602|22714.1|22624.1|22692|22602|37
1655227450000|2022-06-14 17:24:10|22691.6|22601.6|22686.6|22596.6|22693.9|22603.9|22680.2|22590.2|37
1655227460000|2022-06-14 17:24:20|22687.9|22597.9|22701.2|22611.2|22702|22612|22686.7|22596.7|36
1655227470000|2022-06-14 17:24:30|22706.3|22616.3|22721.1|22631.1|22725.5|22635.5|22706.3|22616.3|33
1655227480000|2022-06-14 17:24:40|22722.3|22632.3|22730.4|22640.4|22734.8|22644.8|22719.2|22629.2|34
1655227490000|2022-06-14 17:24:50|22731.4|22641.4|22734.4|22644.4|22742.1|22652.1|22729.8|22639.8|35
1655227500000|2022-06-14 17:25:00|22734.5|22644.5|22732.3|22642.3|22758.2|22668.2|22732.3|22642.3|39
1655227510000|2022-06-14 17:25:10|22733.1|22643.1|22722.7|22632.7|22735|22645|22722.7|22632.7|39
1655227520000|2022-06-14 17:25:20|22722.6|22632.6|22695.5|22605.5|22722.6|22632.6|22694.5|22604.5|35
1655227530000|2022-06-14 17:25:30|22693.6|22603.6|22693.2|22603.2|22708.8|22618.8|22689|22599|38
1655227540000|2022-06-14 17:25:40|22690.7|22600.7|22705.9|22615.9|22709.8|22619.8|22690.7|22600.7|39
1655227550000|2022-06-14 17:25:50|22700.8|22610.8|22695.4|22605.4|22710.2|22620.2|22692.5|22602.5|35
1655227560000|2022-06-14 17:26:00|22697.8|22607.8|22694.8|22604.8|22701|22611|22691.9|22601.9|38
1655227570000|2022-06-14 17:26:10|22689.8|22599.8|22682.9|22592.9|22690|22600|22672.4|22582.4|39
1655227580000|2022-06-14 17:26:20|22681.4|22591.4|22679.7|22589.7|22686|22596|22674.1|22584.1|38
1655227590000|2022-06-14 17:26:30|22675.8|22585.8|22672.6|22582.6|22676.9|22586.9|22665.5|22575.5|37
1655227600000|2022-06-14 17:26:40|22672.5|22582.5|22680.4|22590.4|22681.1|22591.1|22672.3|22582.3|36
1655227610000|2022-06-14 17:26:50|22679.5|22589.5|22668.7|22578.7|22680.6|22590.6|22668.7|22578.7|39
1655227620000|2022-06-14 17:27:00|22668.8|22578.8|22678.9|22588.9|22678.9|22588.9|22658.9|22568.9|39
1655227630000|2022-06-14 17:27:10|22679|22589|22676.7|22586.7|22685.5|22595.5|22676.7|22586.7|38
1655227640000|2022-06-14 17:27:20|22675.3|22585.3|22670.8|22580.8|22675.4|22585.4|22668|22578|37
1655227650000|2022-06-14 17:27:30|22669.1|22579.1|22691.9|22601.9|22692.1|22602.1|22669.1|22579.1|38
1655227660000|2022-06-14 17:27:40|22691.4|22601.4|22695.6|22605.6|22699.1|22609.1|22691|22601|38
1655227670000|2022-06-14 17:27:50|22697.7|22607.7|22692.7|22602.7|22700.3|22610.3|22686.9|22596.9|38
1655227680000|2022-06-14 17:28:00|22693.1|22603.1|22668.8|22578.8|22694.5|22604.5|22668.5|22578.5|39
1655227690000|2022-06-14 17:28:10|22669.5|22579.5|22671.1|22581.1|22677|22587|22665|22575|39
1655227700000|2022-06-14 17:28:20|22671.5|22581.5|22679.1|22589.1|22679.1|22589.1|22664.8|22574.8|37
1655227710000|2022-06-14 17:28:30|22679|22589|22688.6|22598.6|22690|22600|22679|22589|39
1655227720000|2022-06-14 17:28:40|22691.2|22601.2|22672.6|22582.6|22694.2|22604.2|22672.6|22582.6|38
1655227730000|2022-06-14 17:28:50|22674.9|22584.9|22683.7|22593.7|22686.9|22596.9|22666.5|22576.5|31
1655227740000|2022-06-14 17:29:00|22683.5|22593.5|22654.8|22564.8|22683.5|22593.5|22652.2|22562.2|37
1655227750000|2022-06-14 17:29:10|22656.1|22566.1|22659|22569|22659|22569|22652.4|22562.4|37
1655227760000|2022-06-14 17:29:20|22657.7|22567.7|22669.7|22579.7|22673.7|22583.7|22656.9|22566.9|34
1655227770000|2022-06-14 17:29:30|22671.6|22581.6|22672.4|22582.4|22675.7|22585.7|22664.6|22574.6|33
1655227780000|2022-06-14 17:29:40|22672.5|22582.5|22681.5|22591.5|22688.7|22598.7|22671.8|22581.8|34
1655227790000|2022-06-14 17:29:50|22682|22592|22671.4|22581.4|22684.5|22594.5|22671.4|22581.4|32
1655227800000|2022-06-14 17:30:00|22670.1|22580.1|22666.9|22576.9|22670.1|22580.1|22661|22571|34
1655227810000|2022-06-14 17:30:10|22667|22577|22659.8|22569.8|22668.3|22578.3|22656.7|22566.7|34
1655227820000|2022-06-14 17:30:20|22658.2|22568.2|22648.9|22558.9|22658.2|22568.2|22648.5|22558.5|34
1655227830000|2022-06-14 17:30:30|22647.9|22557.9|22670.4|22580.4|22670.4|22580.4|22647.9|22557.9|35
1655227840000|2022-06-14 17:30:40|22670.5|22580.5|22680.8|22590.8|22680.9|22590.9|22659.8|22569.8|39
1655227850000|2022-06-14 17:30:50|22679.9|22589.9|22681.9|22591.9|22682.3|22592.3|22667.3|22577.3|37
1655227860000|2022-06-14 17:31:00|22681.3|22591.3|22674|22584|22682.7|22592.7|22668.7|22578.7|38
1655227870000|2022-06-14 17:31:10|22673.1|22583.1|22677.5|22587.5|22677.5|22587.5|22665.4|22575.4|39
1655227880000|2022-06-14 17:31:20|22677.8|22587.8|22681.8|22591.8|22685.3|22595.3|22667.5|22577.5|38
1655227890000|2022-06-14 17:31:30|22681.4|22591.4|22681.2|22591.2|22684.4|22594.4|22673.1|22583.1|39
1655227900000|2022-06-14 17:31:40|22682.3|22592.3|22686.2|22596.2|22690.3|22600.3|22682.3|22592.3|37
1655227910000|2022-06-14 17:31:50|22686.4|22596.4|22693.6|22603.6|22694.7|22604.7|22686.4|22596.4|35
1655227920000|2022-06-14 17:32:00|22692.3|22602.3|22687.6|22597.6|22692.3|22602.3|22674.2|22584.2|37
1655227930000|2022-06-14 17:32:10|22686.1|22596.1|22695.2|22605.2|22696.7|22606.7|22686.1|22596.1|34
1655227940000|2022-06-14 17:32:20|22693.4|22603.4|22694.3|22604.3|22707.7|22617.7|22691.8|22601.8|36
1655227950000|2022-06-14 17:32:30|22691.8|22601.8|22710.2|22620.2|22712.2|22622.2|22691.8|22601.8|39
1655227960000|2022-06-14 17:32:40|22711.5|22621.5|22702.1|22612.1|22711.9|22621.9|22696.2|22606.2|37
1655227970000|2022-06-14 17:32:50|22701.8|22611.8|22711.9|22621.9|22712.2|22622.2|22701.8|22611.8|37
1655227980000|2022-06-14 17:33:00|22713.1|22623.1|22700.5|22610.5|22713.1|22623.1|22696.9|22606.9|33
1655227990000|2022-06-14 17:33:10|22702.4|22612.4|22685.1|22595.1|22702.4|22612.4|22680.1|22590.1|36
1655228000000|2022-06-14 17:33:20|22687.1|22597.1|22689.8|22599.8|22694|22604|22683.7|22593.7|37
1655228010000|2022-06-14 17:33:30|22688.6|22598.6|22675.9|22585.9|22689.6|22599.6|22675|22585|33
1655228020000|2022-06-14 17:33:40|22675.5|22585.5|22665.8|22575.8|22680.1|22590.1|22665.8|22575.8|30
1655228030000|2022-06-14 17:33:50|22664.9|22574.9|22650.2|22560.2|22664.9|22574.9|22650.2|22560.2|38
1655228040000|2022-06-14 17:34:00|22650.1|22560.1|22655.6|22565.6|22657.1|22567.1|22648.2|22558.2|35
1655228050000|2022-06-14 17:34:10|22656|22566|22651.6|22561.6|22658.3|22568.3|22649.7|22559.7|38
1655228060000|2022-06-14 17:34:20|22651.3|22561.3|22646.8|22556.8|22653.1|22563.1|22644.2|22554.2|36
1655228070000|2022-06-14 17:34:30|22646.6|22556.6|22616.2|22526.2|22646.7|22556.7|22613.4|22523.4|40
1655228080000|2022-06-14 17:34:40|22618.2|22528.2|22589.1|22499.1|22618.2|22528.2|22587.4|22497.4|38
1655228090000|2022-06-14 17:34:50|22588.8|22498.8|22587|22497|22591.6|22501.6|22585.6|22495.6|39
1655228100000|2022-06-14 17:35:00|22588.5|22498.5|22558.8|22468.8|22588.5|22498.5|22548.6|22458.6|37
1655228110000|2022-06-14 17:35:10|22556.9|22466.9|22539.6|22449.6|22556.9|22466.9|22533.3|22443.3|37
1655228120000|2022-06-14 17:35:20|22537|22447|22529.2|22439.2|22537|22447|22520.9|22430.9|35
1655228130000|2022-06-14 17:35:30|22517.7|22427.7|22517.4|22427.4|22524.4|22434.4|22517.4|22427.4|35
1655228140000|2022-06-14 17:35:40|22521.8|22431.8|22541.4|22451.4|22543.1|22453.1|22521.8|22431.8|38
1655228150000|2022-06-14 17:35:50|22538.5|22448.5|22542.1|22452.1|22558.7|22468.7|22538.5|22448.5|37
1655228160000|2022-06-14 17:36:00|22541.4|22451.4|22512.7|22422.7|22545.5|22455.5|22506.4|22416.4|38
1655228170000|2022-06-14 17:36:10|22511.6|22421.6|22524.2|22434.2|22526.4|22436.4|22506.3|22416.3|40
1655228180000|2022-06-14 17:36:20|22524|22434|22534.5|22444.5|22537.8|22447.8|22524|22434|37
1655228190000|2022-06-14 17:36:30|22533.4|22443.4|22532.2|22442.2|22544|22454|22530.1|22440.1|38
1655228200000|2022-06-14 17:36:40|22532.3|22442.3|22534.9|22444.9|22541.6|22451.6|22531.1|22441.1|35
1655228210000|2022-06-14 17:36:50|22535|22445|22529.5|22439.5|22544.7|22454.7|22528.9|22438.9|36
1655228220000|2022-06-14 17:37:00|22529|22439|22509.1|22419.1|22532.3|22442.3|22508.7|22418.7|35
1655228230000|2022-06-14 17:37:10|22504.4|22414.4|22508.3|22418.3|22519|22429|22504.4|22414.4|38
1655228240000|2022-06-14 17:37:20|22509|22419|22504.5|22414.5|22515.2|22425.2|22504.5|22414.5|35
1655228250000|2022-06-14 17:37:30|22505.1|22415.1|22498.9|22408.9|22505.1|22415.1|22496.1|22406.1|32
1655228260000|2022-06-14 17:37:40|22499.6|22409.6|22471.5|22381.5|22500.8|22410.8|22469.7|22379.7|36
1655228270000|2022-06-14 17:37:50|22472|22382|22447.8|22357.8|22472|22382|22447.8|22357.8|38
1655228280000|2022-06-14 17:38:00|22445.1|22355.1|22456.3|22366.3|22456.7|22366.7|22444.4|22354.4|37
1655228290000|2022-06-14 17:38:10|22455.3|22365.3|22478.5|22388.5|22478.5|22388.5|22453|22363|38
1655228300000|2022-06-14 17:38:20|22479.1|22389.1|22431.9|22341.9|22484.7|22394.7|22431.4|22341.4|40
1655228310000|2022-06-14 17:38:30|22432.4|22342.4|22446.5|22356.5|22447.6|22357.6|22416.1|22326.1|38
1655228320000|2022-06-14 17:38:40|22445.6|22355.6|22472.3|22382.3|22483|22393|22443.1|22353.1|37
1655228330000|2022-06-14 17:38:50|22469.1|22379.1|22483.3|22393.3|22492.3|22402.3|22468.4|22378.4|40
1655228340000|2022-06-14 17:39:00|22481.9|22391.9|22465.3|22375.3|22483.6|22393.6|22462.3|22372.3|37
1655228350000|2022-06-14 17:39:10|22466.4|22376.4|22469.4|22379.4|22470.6|22380.6|22436.2|22346.2|40
1655228360000|2022-06-14 17:39:20|22465.5|22375.5|22454.9|22364.9|22468.1|22378.1|22450.7|22360.7|37
1655228370000|2022-06-14 17:39:30|22458.7|22368.7|22454.6|22364.6|22462.4|22372.4|22450.4|22360.4|36
1655228380000|2022-06-14 17:39:40|22452.8|22362.8|22451|22361|22452.8|22362.8|22438.7|22348.7|34
1655228390000|2022-06-14 17:39:50|22450.3|22360.3|22448|22358|22455.2|22365.2|22446.5|22356.5|36
1655228400000|2022-06-14 17:40:00|22450.1|22360.1|22421.7|22331.7|22450.1|22360.1|22419.3|22329.3|34
1655228410000|2022-06-14 17:40:10|22420.8|22330.8|22430|22340|22430.3|22340.3|22420.8|22330.8|39
1655228420000|2022-06-14 17:40:20|22428|22338|22455.8|22365.8|22455.8|22365.8|22428|22338|37
1655228430000|2022-06-14 17:40:30|22457.4|22367.4|22452.4|22362.4|22457.4|22367.4|22444.9|22354.9|38
1655228440000|2022-06-14 17:40:40|22453.2|22363.2|22441.9|22351.9|22458.7|22368.7|22441.9|22351.9|37
1655228450000|2022-06-14 17:40:50|22444.9|22354.9|22445.4|22355.4|22445.4|22355.4|22436.4|22346.4|38
1655228460000|2022-06-14 17:41:00|22445|22355|22433.1|22343.1|22445|22355|22427.7|22337.7|40
1655228470000|2022-06-14 17:41:10|22433|22343|22434.2|22344.2|22443|22353|22422.8|22332.8|38
1655228480000|2022-06-14 17:41:20|22434|22344|22437.9|22347.9|22441.8|22351.8|22422.6|22332.6|38
1655228490000|2022-06-14 17:41:30|22441.9|22351.9|22454.9|22364.9|22456.3|22366.3|22440.1|22350.1|36
1655228500000|2022-06-14 17:41:40|22455|22365|22462.9|22372.9|22466.6|22376.6|22452.5|22362.5|36
1655228510000|2022-06-14 17:41:50|22466.6|22376.6|22460.3|22370.3|22475|22385|22457.9|22367.9|38
1655228520000|2022-06-14 17:42:00|22461.8|22371.8|22438.7|22348.7|22461.8|22371.8|22438.4|22348.4|34
1655228530000|2022-06-14 17:42:10|22439.1|22349.1|22455.6|22365.6|22465.1|22375.1|22439.1|22349.1|36
1655228540000|2022-06-14 17:42:20|22456.1|22366.1|22450.9|22360.9|22462.1|22372.1|22445.5|22355.5|39
1655228550000|2022-06-14 17:42:30|22451.9|22361.9|22441.1|22351.1|22453.9|22363.9|22441|22351|35
1655228560000|2022-06-14 17:42:40|22441.6|22351.6|22439.2|22349.2|22450.1|22360.1|22437.8|22347.8|38
1655228570000|2022-06-14 17:42:50|22439.8|22349.8|22430.9|22340.9|22441.5|22351.5|22429.3|22339.3|36
1655228580000|2022-06-14 17:43:00|22433.4|22343.4|22426.8|22336.8|22433.7|22343.7|22424.7|22334.7|38
1655228590000|2022-06-14 17:43:10|22426|22336|22381.3|22291.3|22426.4|22336.4|22377|22287|40
1655228600000|2022-06-14 17:43:20|22381.8|22291.8|22404.6|22314.6|22404.8|22314.8|22381.8|22291.8|40
1655228610000|2022-06-14 17:43:30|22400.7|22310.7|22381.4|22291.4|22400.7|22310.7|22381.4|22291.4|37
1655228620000|2022-06-14 17:43:40|22381.2|22291.2|22404.9|22314.9|22405.3|22315.3|22374.9|22284.9|36
1655228630000|2022-06-14 17:43:50|22408.8|22318.8|22397.9|22307.9|22425.8|22335.8|22395.5|22305.5|39
1655228640000|2022-06-14 17:44:00|22396.2|22306.2|22422.7|22332.7|22422.7|22332.7|22395.5|22305.5|36
1655228650000|2022-06-14 17:44:10|22423.3|22333.3|22409.3|22319.3|22429.7|22339.7|22409.3|22319.3|34
1655228660000|2022-06-14 17:44:20|22396.7|22306.7|22410.6|22320.6|22410.6|22320.6|22382.4|22292.4|37
1655228670000|2022-06-14 17:44:30|22411.5|22321.5|22418.4|22328.4|22418.9|22328.9|22404.9|22314.9|33
1655228680000|2022-06-14 17:44:40|22417.4|22327.4|22405|22315|22418.3|22328.3|22402.8|22312.8|36
1655228690000|2022-06-14 17:44:50|22407.2|22317.2|22422.1|22332.1|22425.5|22335.5|22407.2|22317.2|37
1655228700000|2022-06-14 17:45:00|22422.5|22332.5|22411.6|22321.6|22422.8|22332.8|22385.5|22295.5|39
1655228710000|2022-06-14 17:45:10|22409.5|22319.5|22379.5|22289.5|22409.5|22319.5|22377.2|22287.2|38
1655228720000|2022-06-14 17:45:20|22381.9|22291.9|22412.2|22322.2|22416.6|22326.6|22376.4|22286.4|39
1655228730000|2022-06-14 17:45:30|22412.5|22322.5|22442.5|22352.5|22445.9|22355.9|22410.4|22320.4|40
1655228740000|2022-06-14 17:45:40|22449.2|22359.2|22449.7|22359.7|22454.3|22364.3|22443.5|22353.5|40
1655228750000|2022-06-14 17:45:50|22449.9|22359.9|22457.8|22367.8|22459.6|22369.6|22447|22357|37
1655228760000|2022-06-14 17:46:00|22453.9|22363.9|22449.8|22359.8|22462.6|22372.6|22447|22357|39
1655228770000|2022-06-14 17:46:10|22448.1|22358.1|22450.9|22360.9|22456.6|22366.6|22447.2|22357.2|38
1655228780000|2022-06-14 17:46:20|22454.2|22364.2|22456.2|22366.2|22460.7|22370.7|22448.2|22358.2|40
1655228790000|2022-06-14 17:46:30|22456.3|22366.3|22427.5|22337.5|22456.3|22366.3|22427.5|22337.5|35
1655228800000|2022-06-14 17:46:40|22426.5|22336.5|22412.9|22322.9|22430.3|22340.3|22411.1|22321.1|37
1655228810000|2022-06-14 17:46:50|22416.1|22326.1|22409.4|22319.4|22422.6|22332.6|22405.7|22315.7|36
1655228820000|2022-06-14 17:47:00|22409.1|22319.1|22416.2|22326.2|22423.6|22333.6|22409.1|22319.1|37
1655228830000|2022-06-14 17:47:10|22419.6|22329.6|22393.5|22303.5|22424.1|22334.1|22393.5|22303.5|35
1655228840000|2022-06-14 17:47:20|22385.8|22295.8|22366.1|22276.1|22385.8|22295.8|22364|22274|36
1655228850000|2022-06-14 17:47:30|22359.3|22269.3|22367.7|22277.7|22367.7|22277.7|22355.8|22265.8|39
1655228860000|2022-06-14 17:47:40|22365.2|22275.2|22357.5|22267.5|22365.2|22275.2|22356.3|22266.3|36
1655228870000|2022-06-14 17:47:50|22360.5|22270.5|22395.5|22305.5|22406|22316|22359.2|22269.2|38
1655228880000|2022-06-14 17:48:00|22396.5|22306.5|22371.2|22281.2|22397.1|22307.1|22370.2|22280.2|36
1655228890000|2022-06-14 17:48:10|22372.5|22282.5|22369.5|22279.5|22383.6|22293.6|22368.9|22278.9|38
1655228900000|2022-06-14 17:48:20|22369.2|22279.2|22409.2|22319.2|22409.2|22319.2|22369.2|22279.2|37
1655228910000|2022-06-14 17:48:30|22408|22318|22421.3|22331.3|22428.4|22338.4|22408|22318|39
1655228920000|2022-06-14 17:48:40|22420.4|22330.4|22423.4|22333.4|22423.7|22333.7|22412.8|22322.8|36
1655228930000|2022-06-14 17:48:50|22425.4|22335.4|22430.7|22340.7|22438|22348|22425.2|22335.2|39
1655228940000|2022-06-14 17:49:00|22431.1|22341.1|22446.2|22356.2|22446.8|22356.8|22427.1|22337.1|36
1655228950000|2022-06-14 17:49:10|22445.9|22355.9|22449.1|22359.1|22453|22363|22445.9|22355.9|37
1655228960000|2022-06-14 17:49:20|22449.5|22359.5|22457|22367|22463.2|22373.2|22449.5|22359.5|38
1655228970000|2022-06-14 17:49:30|22456.6|22366.6|22446|22356|22460.8|22370.8|22444.2|22354.2|35
1655228980000|2022-06-14 17:49:40|22446.7|22356.7|22411.7|22321.7|22446.8|22356.8|22405.4|22315.4|39
1655228990000|2022-06-14 17:49:50|22409.3|22319.3|22409.1|22319.1|22411|22321|22407.2|22317.2|35
1655229000000|2022-06-14 17:50:00|22409.5|22319.5|22413.4|22323.4|22415.4|22325.4|22402.9|22312.9|38
1655229010000|2022-06-14 17:50:10|22412.9|22322.9|22409.4|22319.4|22413.4|22323.4|22408|22318|34
1655229020000|2022-06-14 17:50:20|22410.2|22320.2|22418.5|22328.5|22420.2|22330.2|22404.7|22314.7|36
1655229030000|2022-06-14 17:50:30|22418.4|22328.4|22404.7|22314.7|22418.8|22328.8|22404.1|22314.1|32
1655229040000|2022-06-14 17:50:40|22404.3|22314.3|22413.3|22323.3|22413.4|22323.4|22400.4|22310.4|36
1655229050000|2022-06-14 17:50:50|22411|22321|22425|22335|22425|22335|22409.5|22319.5|30
1655229060000|2022-06-14 17:51:00|22424.4|22334.4|22428.4|22338.4|22428.4|22338.4|22420.3|22330.3|36
1655229070000|2022-06-14 17:51:10|22428.5|22338.5|22431.5|22341.5|22440.4|22350.4|22428.5|22338.5|36
1655229080000|2022-06-14 17:51:20|22431.9|22341.9|22441.5|22351.5|22441.5|22351.5|22431.9|22341.9|36
1655229090000|2022-06-14 17:51:30|22441.8|22351.8|22440.9|22350.9|22447.6|22357.6|22440.9|22350.9|36
1655229100000|2022-06-14 17:51:40|22440.4|22350.4|22442.6|22352.6|22455.1|22365.1|22440.4|22350.4|38
1655229110000|2022-06-14 17:51:50|22443.7|22353.7|22432.9|22342.9|22443.7|22353.7|22428.3|22338.3|38
1655229120000|2022-06-14 17:52:00|22432.4|22342.4|22426.2|22336.2|22436|22346|22421.5|22331.5|38
1655229130000|2022-06-14 17:52:10|22427.8|22337.8|22422.2|22332.2|22430.6|22340.6|22410.7|22320.7|38
1655229140000|2022-06-14 17:52:20|22421.7|22331.7|22413.6|22323.6|22421.7|22331.7|22405.1|22315.1|37
1655229150000|2022-06-14 17:52:30|22413.1|22323.1|22414|22324|22415.9|22325.9|22411|22321|35
1655229160000|2022-06-14 17:52:40|22413.4|22323.4|22409.8|22319.8|22422.5|22332.5|22409.7|22319.7|39
1655229170000|2022-06-14 17:52:50|22407.1|22317.1|22419.7|22329.7|22422.3|22332.3|22402.6|22312.6|38
1655229180000|2022-06-14 17:53:00|22419.4|22329.4|22415.3|22325.3|22421.1|22331.1|22414.6|22324.6|38
1655229190000|2022-06-14 17:53:10|22415.4|22325.4|22423.4|22333.4|22423.4|22333.4|22415.4|22325.4|33
1655229200000|2022-06-14 17:53:20|22424.6|22334.6|22433.5|22343.5|22435.4|22345.4|22423.3|22333.3|36
1655229210000|2022-06-14 17:53:30|22434.8|22344.8|22441|22351|22441|22351|22433.2|22343.2|34
1655229220000|2022-06-14 17:53:40|22439.8|22349.8|22421.3|22331.3|22442.4|22352.4|22420.4|22330.4|37
1655229230000|2022-06-14 17:53:50|22420.8|22330.8|22434.2|22344.2|22446.2|22356.2|22419.3|22329.3|40
1655229240000|2022-06-14 17:54:00|22433.6|22343.6|22443|22353|22448.3|22358.3|22431.5|22341.5|36
1655229250000|2022-06-14 17:54:10|22444.6|22354.6|22441.4|22351.4|22447.3|22357.3|22431.7|22341.7|38
1655229260000|2022-06-14 17:54:20|22443|22353|22446.5|22356.5|22449.1|22359.1|22441.7|22351.7|35
1655229270000|2022-06-14 17:54:30|22447.2|22357.2|22441.5|22351.5|22449.2|22359.2|22441.5|22351.5|32
1655229280000|2022-06-14 17:54:40|22443.5|22353.5|22444.5|22354.5|22448.6|22358.6|22439.3|22349.3|36
1655229290000|2022-06-14 17:54:50|22444.6|22354.6|22432.7|22342.7|22448.8|22358.8|22432.5|22342.5|36
1655229300000|2022-06-14 17:55:00|22432.8|22342.8|22428.3|22338.3|22433.6|22343.6|22427.9|22337.9|39
1655229310000|2022-06-14 17:55:10|22427.2|22337.2|22437.8|22347.8|22437.9|22347.9|22419.8|22329.8|36
1655229320000|2022-06-14 17:55:20|22439|22349|22442.3|22352.3|22446.9|22356.9|22437.8|22347.8|38
1655229330000|2022-06-14 17:55:30|22441.3|22351.3|22430.8|22340.8|22446.6|22356.6|22430.8|22340.8|39
1655229340000|2022-06-14 17:55:40|22432.2|22342.2|22440.3|22350.3|22441.2|22351.2|22430.3|22340.3|36
1655229350000|2022-06-14 17:55:50|22437.4|22347.4|22421.6|22331.6|22437.9|22347.9|22418.9|22328.9|33
1655229360000|2022-06-14 17:56:00|22421.5|22331.5|22418.5|22328.5|22421.6|22331.6|22412.1|22322.1|40
1655229370000|2022-06-14 17:56:10|22420|22330|22416.7|22326.7|22423.1|22333.1|22414.7|22324.7|38
1655229380000|2022-06-14 17:56:20|22418.5|22328.5|22408.6|22318.6|22418.6|22328.6|22400|22310|38
1655229390000|2022-06-14 17:56:30|22410.1|22320.1|22423.7|22333.7|22423.7|22333.7|22408.1|22318.1|40
1655229400000|2022-06-14 17:56:40|22423.5|22333.5|22441.4|22351.4|22441.4|22351.4|22423.5|22333.5|37
1655229410000|2022-06-14 17:56:50|22437.4|22347.4|22426.8|22336.8|22438|22348|22426.8|22336.8|33
1655229420000|2022-06-14 17:57:00|22425.9|22335.9|22416.8|22326.8|22425.9|22335.9|22412.2|22322.2|37
1655229430000|2022-06-14 17:57:10|22417.1|22327.1|22427.9|22337.9|22428.7|22338.7|22417.1|22327.1|38
1655229440000|2022-06-14 17:57:20|22428.9|22338.9|22437.1|22347.1|22437.1|22347.1|22428.4|22338.4|37
1655229450000|2022-06-14 17:57:30|22438.5|22348.5|22434.4|22344.4|22444.7|22354.7|22434.4|22344.4|39
1655229460000|2022-06-14 17:57:40|22432.6|22342.6|22421.1|22331.1|22432.6|22342.6|22421.1|22331.1|35
1655229470000|2022-06-14 17:57:50|22421.7|22331.7|22431.3|22341.3|22431.5|22341.5|22420.9|22330.9|33
1655229480000|2022-06-14 17:58:00|22432.9|22342.9|22430.2|22340.2|22439.4|22349.4|22427.3|22337.3|39
1655229490000|2022-06-14 17:58:10|22429.4|22339.4|22437.8|22347.8|22437.8|22347.8|22423.5|22333.5|40
1655229500000|2022-06-14 17:58:20|22438.1|22348.1|22437.2|22347.2|22438.2|22348.2|22430.8|22340.8|38
1655229510000|2022-06-14 17:58:30|22437.5|22347.5|22444.5|22354.5|22444.9|22354.9|22436.8|22346.8|38
1655229520000|2022-06-14 17:58:40|22444|22354|22439.7|22349.7|22444.3|22354.3|22439.2|22349.2|31
1655229530000|2022-06-14 17:58:50|22438.6|22348.6|22424.1|22334.1|22439.2|22349.2|22422.5|22332.5|34
1655229540000|2022-06-14 17:59:00|22425.7|22335.7|22408.6|22318.6|22425.7|22335.7|22402.6|22312.6|38
1655229550000|2022-06-14 17:59:10|22410.6|22320.6|22415|22325|22421.1|22331.1|22407.9|22317.9|36
1655229560000|2022-06-14 17:59:20|22413.4|22323.4|22402.4|22312.4|22413.4|22323.4|22399.4|22309.4|35
1655229570000|2022-06-14 17:59:30|22402|22312|22414.4|22324.4|22414.4|22324.4|22401.9|22311.9|38
1655229580000|2022-06-14 17:59:40|22414.9|22324.9|22402.5|22312.5|22415.5|22325.5|22402.1|22312.1|34
1655229590000|2022-06-14 17:59:50|22400.7|22310.7|22375.2|22285.2|22400.8|22310.8|22373|22283|37
1655229600000|2022-06-14 18:00:00|22376.1|22286.1|22378.5|22288.5|22381.8|22291.8|22376.1|22286.1|38
1655229610000|2022-06-14 18:00:10|22375.9|22285.9|22390.8|22300.8|22390.8|22300.8|22367.2|22277.2|39
1655229620000|2022-06-14 18:00:20|22393|22303|22411.3|22321.3|22415.1|22325.1|22393|22303|38
1655229630000|2022-06-14 18:00:30|22412.6|22322.6|22404.5|22314.5|22421.3|22331.3|22404.5|22314.5|38
1655229640000|2022-06-14 18:00:40|22407.4|22317.4|22394|22304|22407.4|22317.4|22392.9|22302.9|38
1655229650000|2022-06-14 18:00:50|22393.5|22303.5|22396.9|22306.9|22396.9|22306.9|22385.2|22295.2|39
1655229660000|2022-06-14 18:01:00|22396.8|22306.8|22420.8|22330.8|22421.6|22331.6|22396.2|22306.2|36
1655229670000|2022-06-14 18:01:10|22422.5|22332.5|22445|22355|22445|22355|22422.5|22332.5|39
1655229680000|2022-06-14 18:01:20|22440.7|22350.7|22432.8|22342.8|22440.7|22350.7|22432.6|22342.6|39
1655229690000|2022-06-14 18:01:30|22429.9|22339.9|22437.6|22347.6|22442.7|22352.7|22429.3|22339.3|39
1655229700000|2022-06-14 18:01:40|22438.5|22348.5|22458.4|22368.4|22463.2|22373.2|22438.5|22348.5|35
1655229710000|2022-06-14 18:01:50|22466.4|22376.4|22476.8|22386.8|22486.3|22396.3|22460.9|22370.9|34
1655229720000|2022-06-14 18:02:00|22477|22387|22470.7|22380.7|22477|22387|22459.8|22369.8|40
1655229730000|2022-06-14 18:02:10|22471.3|22381.3|22457.5|22367.5|22475.7|22385.7|22454.8|22364.8|39
1655229740000|2022-06-14 18:02:20|22456.9|22366.9|22450.7|22360.7|22458.1|22368.1|22443.1|22353.1|34
1655229750000|2022-06-14 18:02:30|22451.3|22361.3|22459|22369|22460.2|22370.2|22450.4|22360.4|32
1655229760000|2022-06-14 18:02:40|22459.5|22369.5|22475.3|22385.3|22475.3|22385.3|22457.1|22367.1|36
1655229770000|2022-06-14 18:02:50|22475.6|22385.6|22462.3|22372.3|22478.5|22388.5|22462.3|22372.3|35
1655229780000|2022-06-14 18:03:00|22461.9|22371.9|22454.8|22364.8|22465.5|22375.5|22452.4|22362.4|39
1655229790000|2022-06-14 18:03:10|22448.5|22358.5|22438.8|22348.8|22454.8|22364.8|22438.8|22348.8|37
1655229800000|2022-06-14 18:03:20|22439.2|22349.2|22449.7|22359.7|22453.4|22363.4|22431|22341|36
1655229810000|2022-06-14 18:03:30|22449.8|22359.8|22450.7|22360.7|22453.4|22363.4|22445|22355|32
1655229820000|2022-06-14 18:03:40|22449.8|22359.8|22440.2|22350.2|22449.8|22359.8|22439.5|22349.5|36
1655229830000|2022-06-14 18:03:50|22441.1|22351.1|22439.7|22349.7|22442.9|22352.9|22436.8|22346.8|35
1655229840000|2022-06-14 18:04:00|22443.3|22353.3|22459.3|22369.3|22459.4|22369.4|22441.9|22351.9|30
1655229850000|2022-06-14 18:04:10|22459.4|22369.4|22450.8|22360.8|22467.5|22377.5|22444|22354|38
1655229860000|2022-06-14 18:04:20|22451.7|22361.7|22450.4|22360.4|22457.8|22367.8|22445.7|22355.7|37
1655229870000|2022-06-14 18:04:30|22453.4|22363.4|22437.6|22347.6|22455.3|22365.3|22434.9|22344.9|35
1655229880000|2022-06-14 18:04:40|22437.4|22347.4|22436.3|22346.3|22438.9|22348.9|22433|22343|35
1655229890000|2022-06-14 18:04:50|22435.9|22345.9|22449.8|22359.8|22449.8|22359.8|22434.3|22344.3|33
1655229900000|2022-06-14 18:05:00|22449.3|22359.3|22446.9|22356.9|22454|22364|22444.1|22354.1|38
1655229910000|2022-06-14 18:05:10|22447|22357|22429.2|22339.2|22447.6|22357.6|22427|22337|35
1655229920000|2022-06-14 18:05:20|22430.5|22340.5|22443.5|22353.5|22443.5|22353.5|22430.5|22340.5|38
1655229930000|2022-06-14 18:05:30|22443.3|22353.3|22440.6|22350.6|22458.9|22368.9|22438.9|22348.9|37
1655229940000|2022-06-14 18:05:40|22441.7|22351.7|22437.9|22347.9|22443.5|22353.5|22434.2|22344.2|37
1655229950000|2022-06-14 18:05:50|22438.4|22348.4|22435.6|22345.6|22443.6|22353.6|22435.6|22345.6|34
1655229960000|2022-06-14 18:06:00|22433|22343|22440.3|22350.3|22440.5|22350.5|22427.1|22337.1|37
1655229970000|2022-06-14 18:06:10|22440.9|22350.9|22458|22368|22464.2|22374.2|22439.8|22349.8|35
1655229980000|2022-06-14 18:06:20|22461.6|22371.6|22456.1|22366.1|22470.7|22380.7|22456.1|22366.1|37
1655229990000|2022-06-14 18:06:30|22456.4|22366.4|22469|22379|22470.6|22380.6|22452.3|22362.3|38
1655230000000|2022-06-14 18:06:40|22469.7|22379.7|22450.9|22360.9|22470.8|22380.8|22448.8|22358.8|35
1655230010000|2022-06-14 18:06:50|22451.3|22361.3|22466|22376|22467.6|22377.6|22451.3|22361.3|39
1655230020000|2022-06-14 18:07:00|22466.5|22376.5|22479.5|22389.5|22479.5|22389.5|22466.5|22376.5|36
1655230030000|2022-06-14 18:07:10|22480.6|22390.6|22476.2|22386.2|22483.1|22393.1|22471.7|22381.7|33
1655230040000|2022-06-14 18:07:20|22478.1|22388.1|22484.2|22394.2|22489|22399|22477|22387|32
1655230050000|2022-06-14 18:07:30|22486.8|22396.8|22482.7|22392.7|22492.3|22402.3|22477.8|22387.8|34
1655230060000|2022-06-14 18:07:40|22481.9|22391.9|22468.9|22378.9|22483.6|22393.6|22468|22378|39
1655230070000|2022-06-14 18:07:50|22467.6|22377.6|22473.6|22383.6|22473.6|22383.6|22459.7|22369.7|36
1655230080000|2022-06-14 18:08:00|22471.8|22381.8|22479.2|22389.2|22484|22394|22464.6|22374.6|36
1655230090000|2022-06-14 18:08:10|22478.1|22388.1|22473.1|22383.1|22478.8|22388.8|22472.1|22382.1|37
1655230100000|2022-06-14 18:08:20|22472.9|22382.9|22480.1|22390.1|22480.1|22390.1|22472.6|22382.6|33
1655230110000|2022-06-14 18:08:30|22479.4|22389.4|22472.7|22382.7|22487.3|22397.3|22472.7|22382.7|39
1655230120000|2022-06-14 18:08:40|22472.2|22382.2|22454.4|22364.4|22473.5|22383.5|22454.4|22364.4|38
1655230130000|2022-06-14 18:08:50|22451.2|22361.2|22467.9|22377.9|22474.7|22384.7|22449.7|22359.7|37
1655230140000|2022-06-14 18:09:00|22468.7|22378.7|22463.5|22373.5|22472.7|22382.7|22459.8|22369.8|37
1655230150000|2022-06-14 18:09:10|22463.7|22373.7|22461|22371|22466.1|22376.1|22456.5|22366.5|36
1655230160000|2022-06-14 18:09:20|22464.5|22374.5|22480.8|22390.8|22481.2|22391.2|22464.5|22374.5|35
1655230170000|2022-06-14 18:09:30|22481.3|22391.3|22472.8|22382.8|22481.3|22391.3|22469.1|22379.1|37
1655230180000|2022-06-14 18:09:40|22474|22384|22462.2|22372.2|22475.1|22385.1|22460.9|22370.9|36
1655230190000|2022-06-14 18:09:50|22462|22372|22454.9|22364.9|22463.1|22373.1|22452|22362|37
1655230200000|2022-06-14 18:10:00|22456.1|22366.1|22446.7|22356.7|22457.9|22367.9|22437.6|22347.6|35
1655230210000|2022-06-14 18:10:10|22444.5|22354.5|22418.4|22328.4|22448.9|22358.9|22418.2|22328.2|35
1655230220000|2022-06-14 18:10:20|22422|22332|22408|22318|22425.6|22335.6|22408|22318|35
1655230230000|2022-06-14 18:10:30|22410.9|22320.9|22417.7|22327.7|22417.7|22327.7|22408.5|22318.5|39
1655230240000|2022-06-14 18:10:40|22418.9|22328.9|22425|22335|22425|22335|22413.9|22323.9|35
1655230250000|2022-06-14 18:10:50|22425.7|22335.7|22422.1|22332.1|22428.9|22338.9|22422.1|22332.1|33
1655230260000|2022-06-14 18:11:00|22420.3|22330.3|22420|22330|22420.3|22330.3|22415.7|22325.7|32
1655230270000|2022-06-14 18:11:10|22422.6|22332.6|22436.1|22346.1|22444.3|22354.3|22422.6|22332.6|36
1655230280000|2022-06-14 18:11:20|22436|22346|22431.6|22341.6|22449.8|22359.8|22431.6|22341.6|35
1655230290000|2022-06-14 18:11:30|22430|22340|22410.5|22320.5|22430|22340|22410.5|22320.5|37
1655230300000|2022-06-14 18:11:40|22413.6|22323.6|22406.2|22316.2|22414.3|22324.3|22405.1|22315.1|29
1655230310000|2022-06-14 18:11:50|22406.1|22316.1|22405|22315|22408.4|22318.4|22405|22315|35
1655230320000|2022-06-14 18:12:00|22406.6|22316.6|22411.1|22321.1|22414.4|22324.4|22389.8|22299.8|31
1655230330000|2022-06-14 18:12:10|22410.3|22320.3|22410.3|22320.3|22424.7|22334.7|22409.8|22319.8|39
1655230340000|2022-06-14 18:12:20|22409.5|22319.5|22443.8|22353.8|22445.3|22355.3|22409.5|22319.5|39
1655230350000|2022-06-14 18:12:30|22443.5|22353.5|22431.4|22341.4|22443.5|22353.5|22430.1|22340.1|40
1655230360000|2022-06-14 18:12:40|22430.9|22340.9|22440.5|22350.5|22445.1|22355.1|22429.9|22339.9|34
1655230370000|2022-06-14 18:12:50|22440.6|22350.6|22445.8|22355.8|22447.9|22357.9|22438|22348|39
1655230380000|2022-06-14 18:13:00|22445|22355|22436.1|22346.1|22448.4|22358.4|22433.3|22343.3|37
1655230390000|2022-06-14 18:13:10|22435.9|22345.9|22439.5|22349.5|22448.5|22358.5|22435.9|22345.9|36
1655230400000|2022-06-14 18:13:20|22438.2|22348.2|22455.7|22365.7|22457.4|22367.4|22438.2|22348.2|39
1655230410000|2022-06-14 18:13:30|22454.7|22364.7|22446.8|22356.8|22456.1|22366.1|22446.7|22356.7|39
1655230420000|2022-06-14 18:13:40|22446.9|22356.9|22441.8|22351.8|22450.6|22360.6|22441.8|22351.8|37
1655230430000|2022-06-14 18:13:50|22442.7|22352.7|22431.5|22341.5|22442.7|22352.7|22431.5|22341.5|34
1655230440000|2022-06-14 18:14:00|22431.3|22341.3|22443|22353|22447|22357|22431.3|22341.3|34
1655230450000|2022-06-14 18:14:10|22441.6|22351.6|22438.8|22348.8|22441.6|22351.6|22438.4|22348.4|38
1655230460000|2022-06-14 18:14:20|22439.5|22349.5|22431.9|22341.9|22440.1|22350.1|22431.2|22341.2|29
1655230470000|2022-06-14 18:14:30|22431.7|22341.7|22427.9|22337.9|22432.3|22342.3|22422|22332|33
1655230480000|2022-06-14 18:14:40|22428.7|22338.7|22429|22339|22435.3|22345.3|22426.5|22336.5|33
1655230490000|2022-06-14 18:14:50|22428.8|22338.8|22451.5|22361.5|22453|22363|22428|22338|36
1655230500000|2022-06-14 18:15:00|22450.8|22360.8|22464.7|22374.7|22467|22377|22450.7|22360.7|36
1655230510000|2022-06-14 18:15:10|22462.4|22372.4|22469.1|22379.1|22477.9|22387.9|22462.4|22372.4|40
1655230520000|2022-06-14 18:15:20|22470.2|22380.2|22471.6|22381.6|22475|22385|22463.7|22373.7|40
1655230530000|2022-06-14 18:15:30|22471.3|22381.3|22479.7|22389.7|22481|22391|22465.6|22375.6|39
1655230540000|2022-06-14 18:15:40|22483.7|22393.7|22477.8|22387.8|22483.7|22393.7|22474.3|22384.3|35
1655230550000|2022-06-14 18:15:50|22476.1|22386.1|22472.6|22382.6|22476.1|22386.1|22466.9|22376.9|36
1655230560000|2022-06-14 18:16:00|22472.3|22382.3|22471.8|22381.8|22474.8|22384.8|22466.1|22376.1|34
1655230570000|2022-06-14 18:16:10|22475.6|22385.6|22471.7|22381.7|22480.3|22390.3|22467.8|22377.8|36
1655230580000|2022-06-14 18:16:20|22472.3|22382.3|22478.1|22388.1|22479.3|22389.3|22471.5|22381.5|33
1655230590000|2022-06-14 18:16:30|22478|22388|22485.4|22395.4|22494.3|22404.3|22478|22388|36
1655230600000|2022-06-14 18:16:40|22481|22391|22481.1|22391.1|22483.8|22393.8|22480.1|22390.1|33
1655230610000|2022-06-14 18:16:50|22482.7|22392.7|22470.5|22380.5|22483.3|22393.3|22470.4|22380.4|34
1655230620000|2022-06-14 18:17:00|22470.4|22380.4|22469.7|22379.7|22482.6|22392.6|22469.6|22379.6|30
1655230630000|2022-06-14 18:17:10|22469.5|22379.5|22467.3|22377.3|22478.7|22388.7|22466.5|22376.5|25
1655230640000|2022-06-14 18:17:20|22465.1|22375.1|22452.4|22362.4|22466.6|22376.6|22447.2|22357.2|35
1655230650000|2022-06-14 18:17:30|22452.7|22362.7|22449.3|22359.3|22452.7|22362.7|22446.8|22356.8|28
1655230660000|2022-06-14 18:17:40|22449.1|22359.1|22448.8|22358.8|22452.6|22362.6|22437.8|22347.8|39
1655230670000|2022-06-14 18:17:50|22448.9|22358.9|22453.1|22363.1|22453.1|22363.1|22446.2|22356.2|27
1655230680000|2022-06-14 18:18:00|22453.3|22363.3|22451.6|22361.6|22454.9|22364.9|22448.3|22358.3|37
1655230690000|2022-06-14 18:18:10|22451.2|22361.2|22460|22370|22460|22370|22449.1|22359.1|37
1655230700000|2022-06-14 18:18:20|22460.3|22370.3|22463.8|22373.8|22466|22376|22460|22370|37
1655230710000|2022-06-14 18:18:30|22463|22373|22469.8|22379.8|22470.1|22380.1|22455.2|22365.2|37
1655230720000|2022-06-14 18:18:40|22469.9|22379.9|22474|22384|22478.5|22388.5|22469.9|22379.9|35
1655230730000|2022-06-14 18:18:50|22474.7|22384.7|22483.7|22393.7|22485.3|22395.3|22470.9|22380.9|36
1655230740000|2022-06-14 18:19:00|22480.9|22390.9|22477.1|22387.1|22480.9|22390.9|22473.8|22383.8|39
1655230750000|2022-06-14 18:19:10|22478.3|22388.3|22482.5|22392.5|22483.8|22393.8|22472.2|22382.2|34
1655230760000|2022-06-14 18:19:20|22482.7|22392.7|22484.5|22394.5|22489.6|22399.6|22479.5|22389.5|33
1655230770000|2022-06-14 18:19:30|22486.8|22396.8|22508.4|22418.4|22508.4|22418.4|22484.5|22394.5|35
1655230780000|2022-06-14 18:19:40|22508.6|22418.6|22508.6|22418.6|22509.1|22419.1|22499.9|22409.9|36
1655230790000|2022-06-14 18:19:50|22508.7|22418.7|22494.4|22404.4|22509.3|22419.3|22494.4|22404.4|37
1655230800000|2022-06-14 18:20:00|22497.2|22407.2|22500.1|22410.1|22506.1|22416.1|22497.2|22407.2|33
1655230810000|2022-06-14 18:20:10|22499.1|22409.1|22503.9|22413.9|22503.9|22413.9|22482.7|22392.7|37
1655230820000|2022-06-14 18:20:20|22505.7|22415.7|22518.7|22428.7|22518.7|22428.7|22505|22415|35
1655230830000|2022-06-14 18:20:30|22519.2|22429.2|22520.5|22430.5|22520.8|22430.8|22518|22428|34
1655230840000|2022-06-14 18:20:40|22520.4|22430.4|22519.1|22429.1|22522.2|22432.2|22506.8|22416.8|39
1655230850000|2022-06-14 18:20:50|22516.8|22426.8|22508.6|22418.6|22517.5|22427.5|22506.7|22416.7|39
1655230860000|2022-06-14 18:21:00|22508.5|22418.5|22506.2|22416.2|22513.2|22423.2|22506.2|22416.2|36
1655230870000|2022-06-14 18:21:10|22507.3|22417.3|22507.7|22417.7|22520.9|22430.9|22505.9|22415.9|39
1655230880000|2022-06-14 18:21:20|22507.8|22417.8|22500.3|22410.3|22513|22423|22497.8|22407.8|38
1655230890000|2022-06-14 18:21:30|22499.3|22409.3|22512.4|22422.4|22512.4|22422.4|22493.4|22403.4|35
1655230900000|2022-06-14 18:21:40|22509.4|22419.4|22508.7|22418.7|22512.1|22422.1|22506.2|22416.2|37
1655230910000|2022-06-14 18:21:50|22509.4|22419.4|22513.8|22423.8|22517.2|22427.2|22509.4|22419.4|37
1655230920000|2022-06-14 18:22:00|22514.7|22424.7|22511.4|22421.4|22519.1|22429.1|22508.8|22418.8|34
1655230930000|2022-06-14 18:22:10|22511.3|22421.3|22506.7|22416.7|22512.8|22422.8|22501.4|22411.4|35
1655230940000|2022-06-14 18:22:20|22505.6|22415.6|22509.1|22419.1|22512.5|22422.5|22498.7|22408.7|35
1655230950000|2022-06-14 18:22:30|22508.2|22418.2|22505.7|22415.7|22509.9|22419.9|22502.5|22412.5|38
1655230960000|2022-06-14 18:22:40|22505.4|22415.4|22507|22417|22512.4|22422.4|22503.3|22413.3|33
1655230970000|2022-06-14 18:22:50|22506.9|22416.9|22506.9|22416.9|22510|22420|22506|22416|28
1655230980000|2022-06-14 18:23:00|22507|22417|22485.5|22395.5|22509.8|22419.8|22484.2|22394.2|37
1655230990000|2022-06-14 18:23:10|22485.2|22395.2|22467.6|22377.6|22486|22396|22467.6|22377.6|33
1655231000000|2022-06-14 18:23:20|22466.7|22376.7|22476.1|22386.1|22476.1|22386.1|22463.7|22373.7|38
1655231010000|2022-06-14 18:23:30|22477.5|22387.5|22478.5|22388.5|22486.3|22396.3|22476.2|22386.2|36
1655231020000|2022-06-14 18:23:40|22477.5|22387.5|22473.6|22383.6|22477.5|22387.5|22465.5|22375.5|33
1655231030000|2022-06-14 18:23:50|22476|22386|22472.5|22382.5|22477.6|22387.6|22472.2|22382.2|37
1655231040000|2022-06-14 18:24:00|22475.1|22385.1|22488.7|22398.7|22488.7|22398.7|22471.6|22381.6|37
1655231050000|2022-06-14 18:24:10|22487.9|22397.9|22504.6|22414.6|22506.2|22416.2|22487.9|22397.9|37
1655231060000|2022-06-14 18:24:20|22505.9|22415.9|22494.1|22404.1|22508|22418|22493.6|22403.6|35
1655231070000|2022-06-14 18:24:30|22493|22403|22498.2|22408.2|22501.4|22411.4|22493|22403|21
1655231080000|2022-06-14 18:24:40|22498.3|22408.3|22485.6|22395.6|22498.3|22408.3|22485.2|22395.2|39
1655231090000|2022-06-14 18:24:50|22485.4|22395.4|22483|22393|22486.2|22396.2|22478.4|22388.4|28
1655231100000|2022-06-14 18:25:00|22480|22390|22473|22383|22480|22390|22465.9|22375.9|35
1655231110000|2022-06-14 18:25:10|22473.5|22383.5|22475.9|22385.9|22486.7|22396.7|22473.3|22383.3|38
1655231120000|2022-06-14 18:25:20|22472.5|22382.5|22467.2|22377.2|22474.9|22384.9|22467.2|22377.2|35
1655231130000|2022-06-14 18:25:30|22467.9|22377.9|22467.1|22377.1|22471.2|22381.2|22465.5|22375.5|33
1655231140000|2022-06-14 18:25:40|22467.3|22377.3|22462.9|22372.9|22472.1|22382.1|22461.2|22371.2|31
1655231150000|2022-06-14 18:25:50|22462|22372|22451.4|22361.4|22462.7|22372.7|22448.9|22358.9|32
1655231160000|2022-06-14 18:26:00|22455.1|22365.1|22452.7|22362.7|22458.7|22368.7|22452.7|22362.7|28
1655231170000|2022-06-14 18:26:10|22454.9|22364.9|22449.4|22359.4|22455.3|22365.3|22443.2|22353.2|31
1655231180000|2022-06-14 18:26:20|22446|22356|22444.5|22354.5|22446.7|22356.7|22442.7|22352.7|34
1655231190000|2022-06-14 18:26:30|22443.9|22353.9|22451.1|22361.1|22451.7|22361.7|22443.6|22353.6|40
1655231200000|2022-06-14 18:26:40|22450|22360|22454.4|22364.4|22456.5|22366.5|22448.1|22358.1|34
1655231210000|2022-06-14 18:26:50|22453.4|22363.4|22465.4|22375.4|22466.4|22376.4|22452.7|22362.7|37
1655231220000|2022-06-14 18:27:00|22465.5|22375.5|22482.9|22392.9|22488.1|22398.1|22462.5|22372.5|38
1655231230000|2022-06-14 18:27:10|22482.3|22392.3|22497.8|22407.8|22497.8|22407.8|22476.4|22386.4|35
1655231240000|2022-06-14 18:27:20|22499.7|22409.7|22506.4|22416.4|22507.2|22417.2|22499|22409|33
1655231250000|2022-06-14 18:27:30|22506.6|22416.6|22511.3|22421.3|22511.3|22421.3|22505.8|22415.8|30
1655231260000|2022-06-14 18:27:40|22516|22426|22534.2|22444.2|22538.1|22448.1|22511.5|22421.5|30
1655231270000|2022-06-14 18:27:50|22534.3|22444.3|22519.9|22429.9|22534.3|22444.3|22519.4|22429.4|29
1655231280000|2022-06-14 18:28:00|22519.1|22429.1|22536.5|22446.5|22538.1|22448.1|22519.1|22429.1|31
1655231290000|2022-06-14 18:28:10|22537.7|22447.7|22532.7|22442.7|22539.5|22449.5|22529|22439|30
1655231300000|2022-06-14 18:28:20|22531.2|22441.2|22540.9|22450.9|22545.9|22455.9|22526.1|22436.1|32
1655231310000|2022-06-14 18:28:30|22538.5|22448.5|22535.4|22445.4|22538.5|22448.5|22515.1|22425.1|37
1655231320000|2022-06-14 18:28:40|22533.1|22443.1|22518.7|22428.7|22538|22448|22518.7|22428.7|36
1655231330000|2022-06-14 18:28:50|22517.3|22427.3|22511.3|22421.3|22519.1|22429.1|22504.1|22414.1|36
1655231340000|2022-06-14 18:29:00|22513.4|22423.4|22491.8|22401.8|22514.5|22424.5|22491.4|22401.4|36
1655231350000|2022-06-14 18:29:10|22492.1|22402.1|22506.2|22416.2|22507.4|22417.4|22490.8|22400.8|39
1655231360000|2022-06-14 18:29:20|22506.5|22416.5|22492.2|22402.2|22508.6|22418.6|22492.2|22402.2|34
1655231370000|2022-06-14 18:29:30|22490.9|22400.9|22488.8|22398.8|22492.1|22402.1|22487.6|22397.6|31
1655231380000|2022-06-14 18:29:40|22487.7|22397.7|22471.7|22381.7|22488.6|22398.6|22468.8|22378.8|37
1655231390000|2022-06-14 18:29:50|22471.2|22381.2|22465.9|22375.9|22471.2|22381.2|22460.6|22370.6|35
1655231400000|2022-06-14 18:30:00|22464.2|22374.2|22472.2|22382.2|22475.8|22385.8|22458|22368|39
1655231410000|2022-06-14 18:30:10|22467.9|22377.9|22458.4|22368.4|22469.6|22379.6|22458.4|22368.4|39
1655231420000|2022-06-14 18:30:20|22457.9|22367.9|22448.4|22358.4|22458.8|22368.8|22443.7|22353.7|36
1655231430000|2022-06-14 18:30:30|22448.3|22358.3|22441.2|22351.2|22448.3|22358.3|22439.9|22349.9|36
1655231440000|2022-06-14 18:30:40|22441.3|22351.3|22425.1|22335.1|22444.6|22354.6|22415.6|22325.6|36
1655231450000|2022-06-14 18:30:50|22424.3|22334.3|22407.6|22317.6|22425.4|22335.4|22403.4|22313.4|38
1655231460000|2022-06-14 18:31:00|22406.9|22316.9|22398.1|22308.1|22409.6|22319.6|22397.5|22307.5|39
1655231470000|2022-06-14 18:31:10|22394.4|22304.4|22397.6|22307.6|22408.3|22318.3|22393.5|22303.5|36
1655231480000|2022-06-14 18:31:20|22398.4|22308.4|22396.3|22306.3|22404.5|22314.5|22392.2|22302.2|35
1655231490000|2022-06-14 18:31:30|22397.1|22307.1|22392.6|22302.6|22398.9|22308.9|22390.7|22300.7|37
1655231500000|2022-06-14 18:31:40|22393.1|22303.1|22407.2|22317.2|22407.2|22317.2|22393.1|22303.1|40
1655231510000|2022-06-14 18:31:50|22407.6|22317.6|22410.7|22320.7|22418.7|22328.7|22406|22316|30
1655231520000|2022-06-14 18:32:00|22411|22321|22401.8|22311.8|22411|22321|22399.5|22309.5|33
1655231530000|2022-06-14 18:32:10|22403.1|22313.1|22417.6|22327.6|22417.6|22327.6|22402.5|22312.5|30
1655231540000|2022-06-14 18:32:20|22418.1|22328.1|22441.2|22351.2|22443.6|22353.6|22418|22328|35
1655231550000|2022-06-14 18:32:30|22441.8|22351.8|22442.6|22352.6|22447.1|22357.1|22441.7|22351.7|37
1655231560000|2022-06-14 18:32:40|22443.2|22353.2|22441.9|22351.9|22446.9|22356.9|22437.6|22347.6|38
1655231570000|2022-06-14 18:32:50|22439.2|22349.2|22436.4|22346.4|22441.9|22351.9|22434.2|22344.2|32
1655231580000|2022-06-14 18:33:00|22436.3|22346.3|22443.7|22353.7|22447.1|22357.1|22432.9|22342.9|33
1655231590000|2022-06-14 18:33:10|22443.8|22353.8|22451.5|22361.5|22452.9|22362.9|22436.9|22346.9|35
1655231600000|2022-06-14 18:33:20|22451.1|22361.1|22460.5|22370.5|22461.1|22371.1|22444|22354|37
1655231610000|2022-06-14 18:33:30|22456.6|22366.6|22469|22379|22471.7|22381.7|22456.2|22366.2|38
1655231620000|2022-06-14 18:33:40|22468.1|22378.1|22491.8|22401.8|22497|22407|22468.1|22378.1|36
1655231630000|2022-06-14 18:33:50|22491.7|22401.7|22493.3|22403.3|22499.8|22409.8|22483.3|22393.3|40
1655231640000|2022-06-14 18:34:00|22494.3|22404.3|22502.7|22412.7|22509.1|22419.1|22494.3|22404.3|39
1655231650000|2022-06-14 18:34:10|22500.4|22410.4|22501.6|22411.6|22504.2|22414.2|22493.1|22403.1|37
1655231660000|2022-06-14 18:34:20|22502.2|22412.2|22512.5|22422.5|22512.5|22422.5|22499.9|22409.9|35
1655231670000|2022-06-14 18:34:30|22523.9|22433.9|22572.3|22482.3|22582.4|22492.4|22523.9|22433.9|40
1655231680000|2022-06-14 18:34:40|22570.6|22480.6|22577.4|22487.4|22589.2|22499.2|22563.5|22473.5|33
1655231690000|2022-06-14 18:34:50|22574.9|22484.9|22559.5|22469.5|22574.9|22484.9|22559.5|22469.5|39
1655231700000|2022-06-14 18:35:00|22558.9|22468.9|22554.1|22464.1|22564.1|22474.1|22551.1|22461.1|39
1655231710000|2022-06-14 18:35:10|22553.8|22463.8|22552.8|22462.8|22566.2|22476.2|22552.8|22462.8|37
1655231720000|2022-06-14 18:35:20|22552.1|22462.1|22577.9|22487.9|22577.9|22487.9|22551.2|22461.2|38
1655231730000|2022-06-14 18:35:30|22577.4|22487.4|22537.7|22447.7|22580.3|22490.3|22537.7|22447.7|37
1655231740000|2022-06-14 18:35:40|22543|22453|22544.7|22454.7|22549.1|22459.1|22536.9|22446.9|38
1655231750000|2022-06-14 18:35:50|22545.7|22455.7|22545.4|22455.4|22551.9|22461.9|22541.1|22451.1|38
1655231760000|2022-06-14 18:36:00|22545|22455|22547.8|22457.8|22552.6|22462.6|22543.3|22453.3|34
1655231770000|2022-06-14 18:36:10|22549|22459|22543.3|22453.3|22557.9|22467.9|22542.3|22452.3|36
1655231780000|2022-06-14 18:36:20|22544|22454|22540.8|22450.8|22549.8|22459.8|22537.6|22447.6|35
1655231790000|2022-06-14 18:36:30|22540.6|22450.6|22537.4|22447.4|22540.6|22450.6|22533.8|22443.8|29
1655231800000|2022-06-14 18:36:40|22537.8|22447.8|22540.6|22450.6|22544.3|22454.3|22537.8|22447.8|35
1655231810000|2022-06-14 18:36:50|22540.7|22450.7|22539.2|22449.2|22544.2|22454.2|22538|22448|31
1655231820000|2022-06-14 18:37:00|22537.7|22447.7|22540.4|22450.4|22540.5|22450.5|22531.5|22441.5|37
1655231830000|2022-06-14 18:37:10|22539.7|22449.7|22553.4|22463.4|22561.1|22471.1|22537.3|22447.3|40
1655231840000|2022-06-14 18:37:20|22553.2|22463.2|22567.5|22477.5|22568.2|22478.2|22545.3|22455.3|37
1655231850000|2022-06-14 18:37:30|22568.2|22478.2|22577.5|22487.5|22583.8|22493.8|22566.7|22476.7|40
1655231860000|2022-06-14 18:37:40|22575.4|22485.4|22571.6|22481.6|22575.4|22485.4|22562.1|22472.1|37
1655231870000|2022-06-14 18:37:50|22571.5|22481.5|22577.9|22487.9|22579.8|22489.8|22571.5|22481.5|35
1655231880000|2022-06-14 18:38:00|22575.8|22485.8|22576.9|22486.9|22578.5|22488.5|22563.7|22473.7|38
1655231890000|2022-06-14 18:38:10|22576.4|22486.4|22571.8|22481.8|22579.8|22489.8|22568.1|22478.1|34
1655231900000|2022-06-14 18:38:20|22570.9|22480.9|22575.5|22485.5|22580.1|22490.1|22570.9|22480.9|29
1655231910000|2022-06-14 18:38:30|22575.6|22485.6|22575.4|22485.4|22581.3|22491.3|22575.4|22485.4|34
1655231920000|2022-06-14 18:38:40|22574.3|22484.3|22596.8|22506.8|22599.8|22509.8|22570.8|22480.8|36
1655231930000|2022-06-14 18:38:50|22596|22506|22602|22512|22603.4|22513.4|22589.5|22499.5|30
1655231940000|2022-06-14 18:39:00|22602.6|22512.6|22596.2|22506.2|22607|22517|22591.4|22501.4|37
1655231950000|2022-06-14 18:39:10|22591.5|22501.5|22603.5|22513.5|22607.1|22517.1|22591.5|22501.5|37
1655231960000|2022-06-14 18:39:20|22604.1|22514.1|22593.1|22503.1|22608.5|22518.5|22588.6|22498.6|37
1655231970000|2022-06-14 18:39:30|22593|22503|22581.9|22491.9|22593|22503|22577.1|22487.1|36
1655231980000|2022-06-14 18:39:40|22583|22493|22590.7|22500.7|22591.1|22501.1|22581.8|22491.8|32
1655231990000|2022-06-14 18:39:50|22590.2|22500.2|22590.9|22500.9|22598.5|22508.5|22588.9|22498.9|33
1655232000000|2022-06-14 18:40:00|22589.1|22499.1|22587.1|22497.1|22591.7|22501.7|22579.4|22489.4|40
1655232010000|2022-06-14 18:40:10|22586.3|22496.3|22578.9|22488.9|22587.7|22497.7|22577.3|22487.3|39
1655232020000|2022-06-14 18:40:20|22579.7|22489.7|22569.6|22479.6|22583.2|22493.2|22566.5|22476.5|36
1655232030000|2022-06-14 18:40:30|22566.6|22476.6|22567.6|22477.6|22572.8|22482.8|22559.3|22469.3|37
1655232040000|2022-06-14 18:40:40|22568|22478|22556.1|22466.1|22575.1|22485.1|22549|22459|37
1655232050000|2022-06-14 18:40:50|22556.3|22466.3|22562.4|22472.4|22568.5|22478.5|22550.1|22460.1|37
1655232060000|2022-06-14 18:41:00|22562.1|22472.1|22558.1|22468.1|22566.6|22476.6|22558.1|22468.1|37
1655232070000|2022-06-14 18:41:10|22557.8|22467.8|22542.9|22452.9|22557.8|22467.8|22542.9|22452.9|37
1655232080000|2022-06-14 18:41:20|22543|22453|22543.4|22453.4|22551.2|22461.2|22542.9|22452.9|37
1655232090000|2022-06-14 18:41:30|22543|22453|22543|22453|22544.6|22454.6|22540|22450|28
1655232100000|2022-06-14 18:41:40|22543.8|22453.8|22542.4|22452.4|22543.9|22453.9|22540.3|22450.3|32
1655232110000|2022-06-14 18:41:50|22543.8|22453.8|22536.4|22446.4|22543.8|22453.8|22528.5|22438.5|37
1655232120000|2022-06-14 18:42:00|22533.8|22443.8|22517.4|22427.4|22533.8|22443.8|22516.9|22426.9|35
1655232130000|2022-06-14 18:42:10|22516.1|22426.1|22522.5|22432.5|22523.7|22433.7|22506.1|22416.1|38
1655232140000|2022-06-14 18:42:20|22518.6|22428.6|22507.7|22417.7|22519.6|22429.6|22507|22417|35
1655232150000|2022-06-14 18:42:30|22508|22418|22512.9|22422.9|22512.9|22422.9|22504.5|22414.5|36
1655232160000|2022-06-14 18:42:40|22511.8|22421.8|22505.4|22415.4|22518.3|22428.3|22503.4|22413.4|35
1655232170000|2022-06-14 18:42:50|22505.1|22415.1|22512.8|22422.8|22512.8|22422.8|22498.8|22408.8|35
1655232180000|2022-06-14 18:43:00|22512.5|22422.5|22519.4|22429.4|22523.8|22433.8|22511.7|22421.7|37
1655232190000|2022-06-14 18:43:10|22519.6|22429.6|22511.1|22421.1|22520.4|22430.4|22509.6|22419.6|36
1655232200000|2022-06-14 18:43:20|22510.7|22420.7|22505|22415|22510.7|22420.7|22504.5|22414.5|37
1655232210000|2022-06-14 18:43:30|22504.4|22414.4|22513.6|22423.6|22513.7|22423.7|22499.4|22409.4|33
1655232220000|2022-06-14 18:43:40|22512.2|22422.2|22503.5|22413.5|22513.5|22423.5|22503.1|22413.1|33
1655232230000|2022-06-14 18:43:50|22504.2|22414.2|22502.3|22412.3|22506.8|22416.8|22499.5|22409.5|36
1655232240000|2022-06-14 18:44:00|22501.5|22411.5|22499.1|22409.1|22504.1|22414.1|22497|22407|35
1655232250000|2022-06-14 18:44:10|22499.2|22409.2|22512.7|22422.7|22512.7|22422.7|22498|22408|36
1655232260000|2022-06-14 18:44:20|22512.3|22422.3|22513.1|22423.1|22515.9|22425.9|22510.2|22420.2|30
1655232270000|2022-06-14 18:44:30|22512.1|22422.1|22517.5|22427.5|22519.2|22429.2|22508.2|22418.2|35
1655232280000|2022-06-14 18:44:40|22519.2|22429.2|22522.7|22432.7|22542.6|22452.6|22519|22429|39
1655232290000|2022-06-14 18:44:50|22518.4|22428.4|22525.3|22435.3|22525.3|22435.3|22509|22419|37
1655232300000|2022-06-14 18:45:00|22519.7|22429.7|22539.3|22449.3|22540.9|22450.9|22510.5|22420.5|35
1655232310000|2022-06-14 18:45:10|22541.1|22451.1|22555.2|22465.2|22561.3|22471.3|22540.2|22450.2|40
1655232320000|2022-06-14 18:45:20|22553.8|22463.8|22547.4|22457.4|22555.8|22465.8|22541.6|22451.6|35
1655232330000|2022-06-14 18:45:30|22544.8|22454.8|22511.7|22421.7|22554.6|22464.6|22508.9|22418.9|35
1655232340000|2022-06-14 18:45:40|22508.1|22418.1|22494.8|22404.8|22510|22420|22493.9|22403.9|38
1655232350000|2022-06-14 18:45:50|22494|22404|22467|22377|22494|22404|22464.7|22374.7|38
1655232360000|2022-06-14 18:46:00|22465|22375|22465.5|22375.5|22475.4|22385.4|22462.2|22372.2|39
1655232370000|2022-06-14 18:46:10|22466|22376|22461.6|22371.6|22467.5|22377.5|22451.9|22361.9|37
1655232380000|2022-06-14 18:46:20|22460.4|22370.4|22455.1|22365.1|22461.2|22371.2|22446.5|22356.5|38
1655232390000|2022-06-14 18:46:30|22454.3|22364.3|22431.7|22341.7|22455.2|22365.2|22431.7|22341.7|39
1655232400000|2022-06-14 18:46:40|22432.2|22342.2|22429|22339|22436.4|22346.4|22423.3|22333.3|38
1655232410000|2022-06-14 18:46:50|22428.8|22338.8|22416.2|22326.2|22431.3|22341.3|22412.8|22322.8|34
1655232420000|2022-06-14 18:47:00|22413.5|22323.5|22411.5|22321.5|22417.5|22327.5|22409.8|22319.8|37
1655232430000|2022-06-14 18:47:10|22411.4|22321.4|22379.2|22289.2|22411.4|22321.4|22379.2|22289.2|39
1655232440000|2022-06-14 18:47:20|22369.9|22279.9|22369.8|22279.8|22371.4|22281.4|22351.3|22261.3|40
1655232450000|2022-06-14 18:47:30|22373.9|22283.9|22355.3|22265.3|22378.1|22288.1|22354.5|22264.5|39
1655232460000|2022-06-14 18:47:40|22354.6|22264.6|22360.1|22270.1|22361.7|22271.7|22354.6|22264.6|38
1655232470000|2022-06-14 18:47:50|22359.6|22269.6|22320.3|22230.3|22360.7|22270.7|22319.2|22229.2|39
1655232480000|2022-06-14 18:48:00|22328.2|22238.2|22336.8|22246.8|22336.8|22246.8|22317.9|22227.9|39
1655232490000|2022-06-14 18:48:10|22336.5|22246.5|22335.4|22245.4|22349.3|22259.3|22335.4|22245.4|38
1655232500000|2022-06-14 18:48:20|22333.4|22243.4|22324.6|22234.6|22343.6|22253.6|22324.4|22234.4|40
1655232510000|2022-06-14 18:48:30|22324.4|22234.4|22304|22214|22327.5|22237.5|22301.4|22211.4|36
1655232520000|2022-06-14 18:48:40|22304.2|22214.2|22298.2|22208.2|22304.2|22214.2|22292.2|22202.2|39
1655232530000|2022-06-14 18:48:50|22298.4|22208.4|22309.5|22219.5|22309.5|22219.5|22298.1|22208.1|37
1655232540000|2022-06-14 18:49:00|22311|22221|22318.6|22228.6|22324.8|22234.8|22311|22221|38
1655232550000|2022-06-14 18:49:10|22319|22229|22324.6|22234.6|22336.3|22246.3|22318|22228|36
1655232560000|2022-06-14 18:49:20|22324.5|22234.5|22313|22223|22324.5|22234.5|22310.8|22220.8|36
1655232570000|2022-06-14 18:49:30|22313.9|22223.9|22295.2|22205.2|22313.9|22223.9|22295.2|22205.2|34
1655232580000|2022-06-14 18:49:40|22297.4|22207.4|22306.4|22216.4|22306.4|22216.4|22297.4|22207.4|38
1655232590000|2022-06-14 18:49:50|22307.7|22217.7|22300.3|22210.3|22307.7|22217.7|22290.3|22200.3|40
1655232600000|2022-06-14 18:50:00|22299.6|22209.6|22290.5|22200.5|22299.6|22209.6|22267.7|22177.7|40
1655232610000|2022-06-14 18:50:10|22288.9|22198.9|22289.6|22199.6|22309.2|22219.2|22282.3|22192.3|40
1655232620000|2022-06-14 18:50:20|22290.5|22200.5|22267|22177|22291.3|22201.3|22262.5|22172.5|40
1655232630000|2022-06-14 18:50:30|22267.3|22177.3|22256.9|22166.9|22277.3|22187.3|22256.9|22166.9|40
1655232640000|2022-06-14 18:50:40|22259.3|22169.3|22263.6|22173.6|22265.8|22175.8|22250.6|22160.6|38
1655232650000|2022-06-14 18:50:50|22262|22172|22263.2|22173.2|22274.2|22184.2|22262|22172|37
1655232660000|2022-06-14 18:51:00|22260.7|22170.7|22258.4|22168.4|22266.8|22176.8|22257.7|22167.7|39
1655232670000|2022-06-14 18:51:10|22258.2|22168.2|22263.1|22173.1|22265.7|22175.7|22257.8|22167.8|39
1655232680000|2022-06-14 18:51:20|22262.6|22172.6|22285.4|22195.4|22291.9|22201.9|22261.3|22171.3|39
1655232690000|2022-06-14 18:51:30|22283.2|22193.2|22285|22195|22289.4|22199.4|22274.8|22184.8|39
1655232700000|2022-06-14 18:51:40|22284.6|22194.6|22282.9|22192.9|22285.3|22195.3|22280.7|22190.7|36
1655232710000|2022-06-14 18:51:50|22282.5|22192.5|22295.4|22205.4|22295.4|22205.4|22282.5|22192.5|36
1655232720000|2022-06-14 18:52:00|22293.8|22203.8|22316.1|22226.1|22326.4|22236.4|22290.9|22200.9|40
1655232730000|2022-06-14 18:52:10|22312.9|22222.9|22320.9|22230.9|22328.4|22238.4|22312.9|22222.9|38
1655232740000|2022-06-14 18:52:20|22321|22231|22343.1|22253.1|22348|22258|22320.9|22230.9|32
1655232750000|2022-06-14 18:52:30|22343.2|22253.2|22331.7|22241.7|22345.7|22255.7|22328.9|22238.9|35
1655232760000|2022-06-14 18:52:40|22331.3|22241.3|22322.1|22232.1|22333.2|22243.2|22320.6|22230.6|31
1655232770000|2022-06-14 18:52:50|22320.9|22230.9|22309.8|22219.8|22326.8|22236.8|22307.6|22217.6|36
1655232780000|2022-06-14 18:53:00|22310.9|22220.9|22331|22241|22331.4|22241.4|22310.9|22220.9|34
1655232790000|2022-06-14 18:53:10|22329.4|22239.4|22319.9|22229.9|22332.1|22242.1|22317.4|22227.4|33
1655232800000|2022-06-14 18:53:20|22320|22230|22305.9|22215.9|22322.2|22232.2|22305.1|22215.1|37
1655232810000|2022-06-14 18:53:30|22305.3|22215.3|22317.2|22227.2|22318.5|22228.5|22304.5|22214.5|35
1655232820000|2022-06-14 18:53:40|22317.8|22227.8|22314|22224|22318.2|22228.2|22308.2|22218.2|37
1655232830000|2022-06-14 18:53:50|22312.4|22222.4|22314.2|22224.2|22317.3|22227.3|22311.9|22221.9|36
1655232840000|2022-06-14 18:54:00|22315.1|22225.1|22320.1|22230.1|22321.3|22231.3|22311.1|22221.1|35
1655232850000|2022-06-14 18:54:10|22318.1|22228.1|22314.7|22224.7|22324.8|22234.8|22314.7|22224.7|33
1655232860000|2022-06-14 18:54:20|22314.2|22224.2|22305.1|22215.1|22314.2|22224.2|22303.9|22213.9|36
1655232870000|2022-06-14 18:54:30|22305.6|22215.6|22302.5|22212.5|22307.7|22217.7|22301.3|22211.3|35
1655232880000|2022-06-14 18:54:40|22301.1|22211.1|22312.8|22222.8|22312.8|22222.8|22300.1|22210.1|34
1655232890000|2022-06-14 18:54:50|22312.1|22222.1|22299.8|22209.8|22313.1|22223.1|22299.8|22209.8|38
1655232900000|2022-06-14 18:55:00|22298.9|22208.9|22275.3|22185.3|22298.9|22208.9|22275.3|22185.3|37
1655232910000|2022-06-14 18:55:10|22275.1|22185.1|22275.2|22185.2|22277.2|22187.2|22272.3|22182.3|33
1655232920000|2022-06-14 18:55:20|22277.6|22187.6|22288.7|22198.7|22289.7|22199.7|22275.4|22185.4|34
1655232930000|2022-06-14 18:55:30|22287.2|22197.2|22278.3|22188.3|22287.2|22197.2|22274.9|22184.9|33
1655232940000|2022-06-14 18:55:40|22280.8|22190.8|22280.6|22190.6|22288.1|22198.1|22280.4|22190.4|35
1655232950000|2022-06-14 18:55:50|22280.7|22190.7|22290|22200|22290|22200|22278.1|22188.1|37
1655232960000|2022-06-14 18:56:00|22293.3|22203.3|22298.3|22208.3|22299.7|22209.7|22292.8|22202.8|37
1655232970000|2022-06-14 18:56:10|22300.5|22210.5|22312.5|22222.5|22312.5|22222.5|22298.1|22208.1|33
1655232980000|2022-06-14 18:56:20|22312.6|22222.6|22322.2|22232.2|22326.2|22236.2|22311.2|22221.2|38
1655232990000|2022-06-14 18:56:30|22322.1|22232.1|22312.6|22222.6|22325.8|22235.8|22311.2|22221.2|38
1655233000000|2022-06-14 18:56:40|22311.4|22221.4|22302.5|22212.5|22312.1|22222.1|22302.5|22212.5|36
1655233010000|2022-06-14 18:56:50|22301.8|22211.8|22295.8|22205.8|22303.3|22213.3|22283.7|22193.7|38
1655233020000|2022-06-14 18:57:00|22296.4|22206.4|22312.4|22222.4|22312.4|22222.4|22292.5|22202.5|37
1655233030000|2022-06-14 18:57:10|22310.2|22220.2|22318.6|22228.6|22319.2|22229.2|22309|22219|39
1655233040000|2022-06-14 18:57:20|22314.8|22224.8|22315.4|22225.4|22315.5|22225.5|22304.9|22214.9|40
1655233050000|2022-06-14 18:57:30|22317.1|22227.1|22309.7|22219.7|22325.9|22235.9|22309.7|22219.7|33
1655233060000|2022-06-14 18:57:40|22311|22221|22315.8|22225.8|22324.1|22234.1|22307.6|22217.6|29
1655233070000|2022-06-14 18:57:50|22314.8|22224.8|22315.8|22225.8|22318.7|22228.7|22311.9|22221.9|38
1655233080000|2022-06-14 18:58:00|22314.7|22224.7|22318.3|22228.3|22323.2|22233.2|22314.7|22224.7|37
1655233090000|2022-06-14 18:58:10|22322.7|22232.7|22317.8|22227.8|22323.6|22233.6|22316.8|22226.8|36
1655233100000|2022-06-14 18:58:20|22317.9|22227.9|22311.5|22221.5|22321.4|22231.4|22310.4|22220.4|30
1655233110000|2022-06-14 18:58:30|22311.4|22221.4|22313.8|22223.8|22319|22229|22311.4|22221.4|37
1655233120000|2022-06-14 18:58:40|22311.7|22221.7|22288|22198|22311.7|22221.7|22286|22196|33
1655233130000|2022-06-14 18:58:50|22290.5|22200.5|22291.3|22201.3|22293.9|22203.9|22281.7|22191.7|39
1655233140000|2022-06-14 18:59:00|22293.6|22203.6|22289.5|22199.5|22293.6|22203.6|22285.3|22195.3|34
1655233150000|2022-06-14 18:59:10|22289.2|22199.2|22283.8|22193.8|22304|22214|22283.2|22193.2|38
1655233160000|2022-06-14 18:59:20|22283.5|22193.5|22286.2|22196.2|22288|22198|22273.4|22183.4|39
1655233170000|2022-06-14 18:59:30|22287.9|22197.9|22306.4|22216.4|22306.4|22216.4|22287.5|22197.5|38
1655233180000|2022-06-14 18:59:40|22305.4|22215.4|22309.7|22219.7|22311.8|22221.8|22303.5|22213.5|34
1655233190000|2022-06-14 18:59:50|22308.6|22218.6|22316|22226|22319.2|22229.2|22308.6|22218.6|33
1655233200000|2022-06-14 19:00:00|22318.7|22228.7|22296.7|22206.7|22318.8|22228.8|22293.7|22203.7|38
1655233210000|2022-06-14 19:00:10|22296.9|22206.9|22314.6|22224.6|22326.1|22236.1|22296.9|22206.9|31
1655233220000|2022-06-14 19:00:20|22312.9|22222.9|22314.9|22224.9|22317.1|22227.1|22309.8|22219.8|38
1655233230000|2022-06-14 19:00:30|22313.8|22223.8|22287.4|22197.4|22313.8|22223.8|22284.7|22194.7|34
1655233240000|2022-06-14 19:00:40|22286.5|22196.5|22283.5|22193.5|22288|22198|22276.3|22186.3|37
1655233250000|2022-06-14 19:00:50|22284.2|22194.2|22320.1|22230.1|22320.4|22230.4|22284|22194|40
1655233260000|2022-06-14 19:01:00|22322.3|22232.3|22332.1|22242.1|22340.1|22250.1|22320.6|22230.6|35
1655233270000|2022-06-14 19:01:10|22333.8|22243.8|22335.3|22245.3|22339.6|22249.6|22329.8|22239.8|37
1655233280000|2022-06-14 19:01:20|22334.5|22244.5|22331.5|22241.5|22334.7|22244.7|22325.2|22235.2|36
1655233290000|2022-06-14 19:01:30|22333.1|22243.1|22331.3|22241.3|22339.1|22249.1|22321.5|22231.5|39
1655233300000|2022-06-14 19:01:40|22332.2|22242.2|22314|22224|22334.7|22244.7|22313.4|22223.4|37
1655233310000|2022-06-14 19:01:50|22313.9|22223.9|22330.3|22240.3|22330.3|22240.3|22308.1|22218.1|38
1655233320000|2022-06-14 19:02:00|22329.9|22239.9|22341.2|22251.2|22343.8|22253.8|22328.9|22238.9|37
1655233330000|2022-06-14 19:02:10|22342.4|22252.4|22340|22250|22343.9|22253.9|22329.3|22239.3|37
1655233340000|2022-06-14 19:02:20|22338.9|22248.9|22330.7|22240.7|22344.3|22254.3|22330.2|22240.2|38
1655233350000|2022-06-14 19:02:30|22327.1|22237.1|22316.4|22226.4|22327.1|22237.1|22313.8|22223.8|29
1655233360000|2022-06-14 19:02:40|22315.4|22225.4|22300.3|22210.3|22315.8|22225.8|22296.2|22206.2|35
1655233370000|2022-06-14 19:02:50|22302.4|22212.4|22302.4|22212.4|22310.2|22220.2|22302.4|22212.4|37
1655233380000|2022-06-14 19:03:00|22303.5|22213.5|22295.1|22205.1|22303.5|22213.5|22294.8|22204.8|36
1655233390000|2022-06-14 19:03:10|22295.4|22205.4|22296.2|22206.2|22298.7|22208.7|22295.1|22205.1|34
1655233400000|2022-06-14 19:03:20|22297.5|22207.5|22285.4|22195.4|22298|22208|22285|22195|38
1655233410000|2022-06-14 19:03:30|22285.5|22195.5|22285.2|22195.2|22287|22197|22279.3|22189.3|38
1655233420000|2022-06-14 19:03:40|22285.4|22195.4|22280.6|22190.6|22292.2|22202.2|22280.6|22190.6|38
1655233430000|2022-06-14 19:03:50|22280.8|22190.8|22274.1|22184.1|22282.4|22192.4|22273.9|22183.9|36
1655233440000|2022-06-14 19:04:00|22274|22184|22279.5|22189.5|22287|22197|22274|22184|38
1655233450000|2022-06-14 19:04:10|22279|22189|22276.3|22186.3|22279|22189|22270.4|22180.4|35
1655233460000|2022-06-14 19:04:20|22274.1|22184.1|22279.9|22189.9|22282.7|22192.7|22274.1|22184.1|39
1655233470000|2022-06-14 19:04:30|22281.3|22191.3|22278.3|22188.3|22286.2|22196.2|22277.2|22187.2|35
1655233480000|2022-06-14 19:04:40|22278|22188|22272.8|22182.8|22280|22190|22272.8|22182.8|30
1655233490000|2022-06-14 19:04:50|22272.4|22182.4|22269.3|22179.3|22273.4|22183.4|22267.1|22177.1|38
1655233500000|2022-06-14 19:05:00|22269.2|22179.2|22273.1|22183.1|22273.1|22183.1|22265.2|22175.2|35
1655233510000|2022-06-14 19:05:10|22273|22183|22263.8|22173.8|22278.8|22188.8|22263.2|22173.2|40
1655233520000|2022-06-14 19:05:20|22265.3|22175.3|22256.4|22166.4|22266.7|22176.7|22256.4|22166.4|36
1655233530000|2022-06-14 19:05:30|22256.8|22166.8|22247|22157|22263.4|22173.4|22242.7|22152.7|36
1655233540000|2022-06-14 19:05:40|22248.1|22158.1|22240.6|22150.6|22248.5|22158.5|22240.6|22150.6|37
1655233550000|2022-06-14 19:05:50|22240.4|22150.4|22242.7|22152.7|22251.9|22161.9|22240.4|22150.4|35
1655233560000|2022-06-14 19:06:00|22242.2|22152.2|22254.6|22164.6|22256.9|22166.9|22240|22150|38
1655233570000|2022-06-14 19:06:10|22253.8|22163.8|22252.9|22162.9|22260|22170|22248.5|22158.5|39
1655233580000|2022-06-14 19:06:20|22252.5|22162.5|22253.8|22163.8|22257.3|22167.3|22249.9|22159.9|34
1655233590000|2022-06-14 19:06:30|22254.5|22164.5|22253.6|22163.6|22262.9|22172.9|22253.3|22163.3|35
1655233600000|2022-06-14 19:06:40|22254.4|22164.4|22268.3|22178.3|22269.6|22179.6|22252.9|22162.9|39
1655233610000|2022-06-14 19:06:50|22271.9|22181.9|22269.4|22179.4|22275.2|22185.2|22269.4|22179.4|35
1655233620000|2022-06-14 19:07:00|22271.3|22181.3|22256|22166|22271.3|22181.3|22256|22166|35
1655233630000|2022-06-14 19:07:10|22254.9|22164.9|22241.3|22151.3|22254.9|22164.9|22241.3|22151.3|29
1655233640000|2022-06-14 19:07:20|22240.7|22150.7|22250.7|22160.7|22250.8|22160.8|22237.6|22147.6|38
1655233650000|2022-06-14 19:07:30|22249.3|22159.3|22274.2|22184.2|22274.2|22184.2|22248.6|22158.6|37
1655233660000|2022-06-14 19:07:40|22274.1|22184.1|22254.6|22164.6|22274.1|22184.1|22253.5|22163.5|36
1655233670000|2022-06-14 19:07:50|22254.8|22164.8|22247.7|22157.7|22255.5|22165.5|22245.8|22155.8|33
1655233680000|2022-06-14 19:08:00|22246.8|22156.8|22241.2|22151.2|22252.4|22162.4|22235.8|22145.8|36
1655233690000|2022-06-14 19:08:10|22240.9|22150.9|22226.2|22136.2|22240.9|22150.9|22225.4|22135.4|37
1655233700000|2022-06-14 19:08:20|22226.9|22136.9|22231|22141|22233.9|22143.9|22224.2|22134.2|39
1655233710000|2022-06-14 19:08:30|22229.9|22139.9|22233.1|22143.1|22234.8|22144.8|22226|22136|38
1655233720000|2022-06-14 19:08:40|22231.8|22141.8|22228.7|22138.7|22237.9|22147.9|22228.3|22138.3|36
1655233730000|2022-06-14 19:08:50|22231.1|22141.1|22235.4|22145.4|22235.4|22145.4|22228.5|22138.5|31
1655233740000|2022-06-14 19:09:00|22232.3|22142.3|22230.9|22140.9|22240|22150|22230.9|22140.9|35
1655233750000|2022-06-14 19:09:10|22235|22145|22235.1|22145.1|22241.1|22151.1|22230.9|22140.9|17
1655233760000|2022-06-14 19:09:20|22232.8|22142.8|22221.3|22131.3|22234.9|22144.9|22218.5|22128.5|36
1655233770000|2022-06-14 19:09:30|22221|22131|22229|22139|22229|22139|22217.5|22127.5|36
1655233780000|2022-06-14 19:09:40|22228.9|22138.9|22228.7|22138.7|22229.9|22139.9|22223.9|22133.9|34
1655233790000|2022-06-14 19:09:50|22228.1|22138.1|22228.3|22138.3|22231.1|22141.1|22227.6|22137.6|28
1655233800000|2022-06-14 19:10:00|22227.6|22137.6|22263.5|22173.5|22263.5|22173.5|22227.6|22137.6|38
1655233810000|2022-06-14 19:10:10|22262.6|22172.6|22229.3|22139.3|22265.3|22175.3|22227.5|22137.5|36
1655233820000|2022-06-14 19:10:20|22232.5|22142.5|22245.1|22155.1|22245.1|22155.1|22231.7|22141.7|35
1655233830000|2022-06-14 19:10:30|22243.9|22153.9|22262|22172|22271.8|22181.8|22243.5|22153.5|38
1655233840000|2022-06-14 19:10:40|22260.7|22170.7|22254.6|22164.6|22262.5|22172.5|22252.3|22162.3|34
1655233850000|2022-06-14 19:10:50|22253.5|22163.5|22246.6|22156.6|22257.4|22167.4|22246|22156|37
1655233860000|2022-06-14 19:11:00|22246|22156|22259.3|22169.3|22259.3|22169.3|22245.1|22155.1|36
1655233870000|2022-06-14 19:11:10|22258.9|22168.9|22264.9|22174.9|22268.2|22178.2|22258|22168|38
1655233880000|2022-06-14 19:11:20|22263.4|22173.4|22268.7|22178.7|22270|22180|22263.3|22173.3|38
1655233890000|2022-06-14 19:11:30|22268.8|22178.8|22257.8|22167.8|22276.5|22186.5|22257.8|22167.8|32
1655233900000|2022-06-14 19:11:40|22255.2|22165.2|22237.6|22147.6|22256.2|22166.2|22231.7|22141.7|36
1655233910000|2022-06-14 19:11:50|22232.4|22142.4|22247.4|22157.4|22247.4|22157.4|22232.1|22142.1|37
1655233920000|2022-06-14 19:12:00|22247.6|22157.6|22209.2|22119.2|22247.6|22157.6|22203.7|22113.7|37
1655233930000|2022-06-14 19:12:10|22207.6|22117.6|22199.4|22109.4|22209.1|22119.1|22197.5|22107.5|37
1655233940000|2022-06-14 19:12:20|22198.5|22108.5|22185.8|22095.8|22199.5|22109.5|22185.8|22095.8|39
1655233950000|2022-06-14 19:12:30|22183.9|22093.9|22170.2|22080.2|22183.9|22093.9|22168.7|22078.7|38
1655233960000|2022-06-14 19:12:40|22170.1|22080.1|22169.9|22079.9|22171.4|22081.4|22165.5|22075.5|34
1655233970000|2022-06-14 19:12:50|22170.4|22080.4|22173|22083|22178.8|22088.8|22168.7|22078.7|39
1655233980000|2022-06-14 19:13:00|22173.7|22083.7|22184.9|22094.9|22184.9|22094.9|22171.8|22081.8|33
1655233990000|2022-06-14 19:13:10|22184.8|22094.8|22176.9|22086.9|22188.4|22098.4|22173.5|22083.5|38
1655234000000|2022-06-14 19:13:20|22176.6|22086.6|22162.9|22072.9|22178.1|22088.1|22162.9|22072.9|38
1655234010000|2022-06-14 19:13:30|22154.9|22064.9|22154.3|22064.3|22157.9|22067.9|22151.7|22061.7|34
1655234020000|2022-06-14 19:13:40|22153.7|22063.7|22152.5|22062.5|22156.7|22066.7|22147.9|22057.9|38
1655234030000|2022-06-14 19:13:50|22152.2|22062.2|22148.7|22058.7|22152.8|22062.8|22146.3|22056.3|34
1655234040000|2022-06-14 19:14:00|22148.2|22058.2|22147.9|22057.9|22157.7|22067.7|22144.8|22054.8|39
1655234050000|2022-06-14 19:14:10|22150|22060|22156.8|22066.8|22156.8|22066.8|22150|22060|36
1655234060000|2022-06-14 19:14:20|22155.1|22065.1|22168.4|22078.4|22178.5|22088.5|22147.9|22057.9|36
1655234070000|2022-06-14 19:14:30|22169.7|22079.7|22147.8|22057.8|22169.7|22079.7|22146.2|22056.2|38
1655234080000|2022-06-14 19:14:40|22148.5|22058.5|22153.3|22063.3|22155.1|22065.1|22148.5|22058.5|33
1655234090000|2022-06-14 19:14:50|22152.5|22062.5|22149.2|22059.2|22153.9|22063.9|22146.6|22056.6|33
1655234100000|2022-06-14 19:15:00|22149.1|22059.1|22164.6|22074.6|22164.7|22074.7|22147.8|22057.8|36
1655234110000|2022-06-14 19:15:10|22167.2|22077.2|22163.3|22073.3|22179.8|22089.8|22163.3|22073.3|37
1655234120000|2022-06-14 19:15:20|22163.2|22073.2|22157.5|22067.5|22166.6|22076.6|22154.2|22064.2|37
1655234130000|2022-06-14 19:15:30|22157.9|22067.9|22175.5|22085.5|22175.5|22085.5|22157.6|22067.6|36
1655234140000|2022-06-14 19:15:40|22178.3|22088.3|22187.2|22097.2|22187.2|22097.2|22176.7|22086.7|32
1655234150000|2022-06-14 19:15:50|22187.3|22097.3|22202.2|22112.2|22203.5|22113.5|22182.2|22092.2|31
1655234160000|2022-06-14 19:16:00|22203|22113|22220.7|22130.7|22220.7|22130.7|22200.8|22110.8|39
1655234170000|2022-06-14 19:16:10|22220.5|22130.5|22206.9|22116.9|22221.7|22131.7|22194.7|22104.7|36
1655234180000|2022-06-14 19:16:20|22207|22117|22203.9|22113.9|22209|22119|22194.1|22104.1|40
1655234190000|2022-06-14 19:16:30|22203.8|22113.8|22203.8|22113.8|22206.1|22116.1|22200.3|22110.3|34
1655234200000|2022-06-14 19:16:40|22201.2|22111.2|22199.2|22109.2|22205.1|22115.1|22199|22109|31
1655234210000|2022-06-14 19:16:50|22199.5|22109.5|22204.9|22114.9|22204.9|22114.9|22198.5|22108.5|34
1655234220000|2022-06-14 19:17:00|22206|22116|22201.8|22111.8|22218.2|22128.2|22201.7|22111.7|37
1655234230000|2022-06-14 19:17:10|22204.2|22114.2|22199.8|22109.8|22204.6|22114.6|22199|22109|33
1655234240000|2022-06-14 19:17:20|22199.1|22109.1|22198.8|22108.8|22200.2|22110.2|22197.1|22107.1|24
1655234250000|2022-06-14 19:17:30|22199.4|22109.4|22200|22110|22200.7|22110.7|22197.4|22107.4|26
1655234260000|2022-06-14 19:17:40|22201.2|22111.2|22187.9|22097.9|22201.3|22111.3|22187.9|22097.9|26
1655234270000|2022-06-14 19:17:50|22187.2|22097.2|22174.2|22084.2|22187.2|22097.2|22172.3|22082.3|34
1655234280000|2022-06-14 19:18:00|22173.9|22083.9|22163.1|22073.1|22173.9|22083.9|22160.9|22070.9|35
1655234290000|2022-06-14 19:18:10|22164.1|22074.1|22155.9|22065.9|22164.1|22074.1|22154.3|22064.3|34
1655234300000|2022-06-14 19:18:20|22157.9|22067.9|22157.6|22067.6|22164.8|22074.8|22154.9|22064.9|38
1655234310000|2022-06-14 19:18:30|22158.2|22068.2|22154.2|22064.2|22159.3|22069.3|22151.9|22061.9|39
1655234320000|2022-06-14 19:18:40|22153.8|22063.8|22173.1|22083.1|22173.1|22083.1|22153.8|22063.8|38
1655234330000|2022-06-14 19:18:50|22172.9|22082.9|22187.4|22097.4|22198.5|22108.5|22172.9|22082.9|40
1655234340000|2022-06-14 19:19:00|22187.1|22097.1|22188.1|22098.1|22194.9|22104.9|22186.7|22096.7|35
1655234350000|2022-06-14 19:19:10|22183.9|22093.9|22188.8|22098.8|22189.3|22099.3|22182.2|22092.2|27
1655234360000|2022-06-14 19:19:20|22187.6|22097.6|22188.9|22098.9|22191.3|22101.3|22180.8|22090.8|29
1655234370000|2022-06-14 19:19:30|22190.2|22100.2|22197.2|22107.2|22197.2|22107.2|22183.7|22093.7|33
1655234380000|2022-06-14 19:19:40|22194.1|22104.1|22186.1|22096.1|22198.6|22108.6|22186.1|22096.1|27
1655234390000|2022-06-14 19:19:50|22191.6|22101.6|22189.1|22099.1|22192.9|22102.9|22186.1|22096.1|27
1655234400000|2022-06-14 19:20:00|22189.7|22099.7|22212.3|22122.3|22213.5|22123.5|22189.1|22099.1|33
1655234410000|2022-06-14 19:20:10|22211.4|22121.4|22208.1|22118.1|22212.2|22122.2|22203.7|22113.7|21
1655234420000|2022-06-14 19:20:20|22208.7|22118.7|22215.4|22125.4|22215.8|22125.8|22208.7|22118.7|26
1655234430000|2022-06-14 19:20:30|22215.5|22125.5|22217.6|22127.6|22217.6|22127.6|22215.5|22125.5|6
1655234440000|2022-06-14 19:20:40|22217.2|22127.2|22211.9|22121.9|22217.2|22127.2|22211.6|22121.6|16
1655234450000|2022-06-14 19:20:50|22211.8|22121.8|22199.2|22109.2|22211.8|22121.8|22198.7|22108.7|20
1655234460000|2022-06-14 19:21:00|22199.3|22109.3|22208.2|22118.2|22209.1|22119.1|22199.3|22109.3|23
1655234470000|2022-06-14 19:21:10|22208.4|22118.4|22211.6|22121.6|22220.9|22130.9|22208.4|22118.4|24
1655234480000|2022-06-14 19:21:20|22211.3|22121.3|22216.1|22126.1|22219.6|22129.6|22211.3|22121.3|23
1655234490000|2022-06-14 19:21:30|22214.5|22124.5|22215.1|22125.1|22224.8|22134.8|22213.6|22123.6|31
1655234500000|2022-06-14 19:21:40|22217.7|22127.7|22222.6|22132.6|22224.5|22134.5|22217.7|22127.7|30
1655234510000|2022-06-14 19:21:50|22222.3|22132.3|22214.6|22124.6|22222.6|22132.6|22214.6|22124.6|25
1655234520000|2022-06-14 19:22:00|22213.7|22123.7|22221.5|22131.5|22223.3|22133.3|22210.6|22120.6|33
1655234530000|2022-06-14 19:22:10|22221.6|22131.6|22220.6|22130.6|22223.7|22133.7|22220.3|22130.3|24
1655234540000|2022-06-14 19:22:20|22219.5|22129.5|22210.2|22120.2|22219.5|22129.5|22210|22120|34
1655234550000|2022-06-14 19:22:30|22210.5|22120.5|22213.7|22123.7|22215.3|22125.3|22210|22120|31
1655234560000|2022-06-14 19:22:40|22213.2|22123.2|22211|22121|22213.8|22123.8|22209.2|22119.2|25
1655234570000|2022-06-14 19:22:50|22209.4|22119.4|22211|22121|22212.3|22122.3|22209.4|22119.4|25
1655234580000|2022-06-14 19:23:00|22211.2|22121.2|22191.5|22101.5|22214.2|22124.2|22191.2|22101.2|32
1655234590000|2022-06-14 19:23:10|22191.7|22101.7|22169.3|22079.3|22191.7|22101.7|22166.4|22076.4|34
1655234600000|2022-06-14 19:23:20|22168.3|22078.3|22174.3|22084.3|22174.3|22084.3|22167.3|22077.3|28
1655234610000|2022-06-14 19:23:30|22170.8|22080.8|22194.2|22104.2|22200.7|22110.7|22166.5|22076.5|35
1655234620000|2022-06-14 19:23:40|22195.1|22105.1|22185.8|22095.8|22195.1|22105.1|22185.6|22095.6|31
1655234630000|2022-06-14 19:23:50|22187.3|22097.3|22191.9|22101.9|22194|22104|22187.3|22097.3|32
1655234640000|2022-06-14 19:24:00|22191.8|22101.8|22185.8|22095.8|22193.6|22103.6|22183.6|22093.6|30
1655234650000|2022-06-14 19:24:10|22186.2|22096.2|22181.4|22091.4|22186.2|22096.2|22176|22086|35
1655234660000|2022-06-14 19:24:20|22182.3|22092.3|22174.4|22084.4|22182.3|22092.3|22173.5|22083.5|24
1655234670000|2022-06-14 19:24:30|22174.7|22084.7|22166.6|22076.6|22179.4|22089.4|22166.3|22076.3|30
1655234680000|2022-06-14 19:24:40|22165.7|22075.7|22164|22074|22166.2|22076.2|22161.8|22071.8|23
1655234690000|2022-06-14 19:24:50|22162|22072|22153.7|22063.7|22162|22072|22152.4|22062.4|28
1655234700000|2022-06-14 19:25:00|22154.6|22064.6|22151.3|22061.3|22157.2|22067.2|22150.4|22060.4|30
1655234710000|2022-06-14 19:25:10|22152|22062|22166.3|22076.3|22166.9|22076.9|22152|22062|34
1655234720000|2022-06-14 19:25:20|22166.1|22076.1|22172.1|22082.1|22174.2|22084.2|22164.9|22074.9|38
1655234730000|2022-06-14 19:25:30|22173|22083|22191.1|22101.1|22191.7|22101.7|22172.2|22082.2|36
1655234740000|2022-06-14 19:25:40|22196.6|22106.6|22202.4|22112.4|22205.7|22115.7|22188.1|22098.1|33
1655234750000|2022-06-14 19:25:50|22202.6|22112.6|22186.9|22096.9|22203.1|22113.1|22173|22083|39
1655234760000|2022-06-14 19:26:00|22184.8|22094.8|22176.2|22086.2|22184.8|22094.8|22175|22085|37
1655234770000|2022-06-14 19:26:10|22176.5|22086.5|22168.2|22078.2|22178|22088|22167|22077|37
1655234780000|2022-06-14 19:26:20|22169.6|22079.6|22175.1|22085.1|22178.6|22088.6|22169|22079|38
1655234790000|2022-06-14 19:26:30|22177.2|22087.2|22172.5|22082.5|22178|22088|22164.9|22074.9|32
1655234800000|2022-06-14 19:26:40|22172.7|22082.7|22172.4|22082.4|22173|22083|22170.5|22080.5|27
1655234810000|2022-06-14 19:26:50|22173.9|22083.9|22178.2|22088.2|22180.5|22090.5|22170.9|22080.9|32
1655234820000|2022-06-14 19:27:00|22177.3|22087.3|22180.7|22090.7|22183.5|22093.5|22177.1|22087.1|27
1655234830000|2022-06-14 19:27:10|22182.2|22092.2|22185.8|22095.8|22186.3|22096.3|22180.4|22090.4|32
1655234840000|2022-06-14 19:27:20|22185|22095|22194.6|22104.6|22194.7|22104.7|22183.2|22093.2|14
1655234850000|2022-06-14 19:27:30|22193.6|22103.6|22195.7|22105.7|22199.3|22109.3|22188.4|22098.4|28
1655234860000|2022-06-14 19:27:40|22197.1|22107.1|22180.8|22090.8|22200|22110|22178|22088|33
1655234870000|2022-06-14 19:27:50|22183.3|22093.3|22179.1|22089.1|22183.3|22093.3|22177.3|22087.3|33
1655234880000|2022-06-14 19:28:00|22182.8|22092.8|22172.4|22082.4|22185.6|22095.6|22172.4|22082.4|36
1655234890000|2022-06-14 19:28:10|22173.8|22083.8|22165.9|22075.9|22173.8|22083.8|22164.8|22074.8|39
1655234900000|2022-06-14 19:28:20|22166.4|22076.4|22166.7|22076.7|22170.1|22080.1|22165.6|22075.6|32
1655234910000|2022-06-14 19:28:30|22167.2|22077.2|22175|22085|22182.8|22092.8|22166.5|22076.5|38
1655234920000|2022-06-14 19:28:40|22175.4|22085.4|22181.8|22091.8|22183.1|22093.1|22175|22085|30
1655234930000|2022-06-14 19:28:50|22182.9|22092.9|22191.8|22101.8|22193.6|22103.6|22181.5|22091.5|27
1655234940000|2022-06-14 19:29:00|22193.4|22103.4|22191.4|22101.4|22199.6|22109.6|22190.1|22100.1|31
1655234950000|2022-06-14 19:29:10|22192.4|22102.4|22191.4|22101.4|22198.3|22108.3|22181.8|22091.8|34
1655234960000|2022-06-14 19:29:20|22192|22102|22202.5|22112.5|22203.3|22113.3|22191.1|22101.1|36
1655234970000|2022-06-14 19:29:30|22202.3|22112.3|22197.2|22107.2|22202.9|22112.9|22197.2|22107.2|38
1655234980000|2022-06-14 19:29:40|22195.2|22105.2|22183.5|22093.5|22195.2|22105.2|22181.2|22091.2|37
1655234990000|2022-06-14 19:29:50|22183.7|22093.7|22178|22088|22187.3|22097.3|22178|22088|39
1655235000000|2022-06-14 19:30:00|22177.3|22087.3|22168|22078|22195.2|22105.2|22167.1|22077.1|34
1655235010000|2022-06-14 19:30:10|22166.9|22076.9|22170.3|22080.3|22171.1|22081.1|22166.9|22076.9|32
1655235020000|2022-06-14 19:30:20|22170.6|22080.6|22185.6|22095.6|22187.1|22097.1|22170.1|22080.1|37
1655235030000|2022-06-14 19:30:30|22185.9|22095.9|22204.9|22114.9|22209.8|22119.8|22185.9|22095.9|35
1655235040000|2022-06-14 19:30:40|22204.6|22114.6|22212.5|22122.5|22212.5|22122.5|22204.6|22114.6|35
1655235050000|2022-06-14 19:30:50|22212.2|22122.2|22221.5|22131.5|22222.9|22132.9|22211.7|22121.7|38
1655235060000|2022-06-14 19:31:00|22221.3|22131.3|22239.5|22149.5|22239.9|22149.9|22219.4|22129.4|34
1655235070000|2022-06-14 19:31:10|22240.9|22150.9|22240.3|22150.3|22243.5|22153.5|22230.6|22140.6|36
1655235080000|2022-06-14 19:31:20|22237.9|22147.9|22255.4|22165.4|22260.1|22170.1|22227.8|22137.8|36
1655235090000|2022-06-14 19:31:30|22255.2|22165.2|22243.7|22153.7|22258.9|22168.9|22240.6|22150.6|36
1655235100000|2022-06-14 19:31:40|22243.1|22153.1|22232.2|22142.2|22243.1|22153.1|22228.2|22138.2|38
1655235110000|2022-06-14 19:31:50|22233.5|22143.5|22237|22147|22241.3|22151.3|22230|22140|39
1655235120000|2022-06-14 19:32:00|22237.3|22147.3|22230.2|22140.2|22241.1|22151.1|22230.2|22140.2|35
1655235130000|2022-06-14 19:32:10|22236.8|22146.8|22232|22142|22243.3|22153.3|22232|22142|38
1655235140000|2022-06-14 19:32:20|22231.7|22141.7|22248.5|22158.5|22249|22159|22231.2|22141.2|35
1655235150000|2022-06-14 19:32:30|22248.8|22158.8|22268.3|22178.3|22268.5|22178.5|22248.2|22158.2|33
1655235160000|2022-06-14 19:32:40|22269.1|22179.1|22269.8|22179.8|22279.9|22189.9|22269.1|22179.1|37
1655235170000|2022-06-14 19:32:50|22270.5|22180.5|22263.5|22173.5|22283.3|22193.3|22262.2|22172.2|37
1655235180000|2022-06-14 19:33:00|22263.4|22173.4|22274.2|22184.2|22277|22187|22262.5|22172.5|35
1655235190000|2022-06-14 19:33:10|22274.5|22184.5|22270.7|22180.7|22275.1|22185.1|22263|22173|36
1655235200000|2022-06-14 19:33:20|22271.7|22181.7|22258.5|22168.5|22276.3|22186.3|22258.4|22168.4|37
1655235210000|2022-06-14 19:33:30|22260.5|22170.5|22272.3|22182.3|22274.9|22184.9|22260.5|22170.5|35
1655235220000|2022-06-14 19:33:40|22274.5|22184.5|22276.3|22186.3|22280|22190|22266.3|22176.3|40
1655235230000|2022-06-14 19:33:50|22274.7|22184.7|22256.4|22166.4|22277.5|22187.5|22256.4|22166.4|38
1655235240000|2022-06-14 19:34:00|22257.6|22167.6|22233.2|22143.2|22257.6|22167.6|22229.9|22139.9|37
1655235250000|2022-06-14 19:34:10|22232.2|22142.2|22224.5|22134.5|22237|22147|22224.5|22134.5|33
1655235260000|2022-06-14 19:34:20|22224|22134|22223.5|22133.5|22226.1|22136.1|22217.1|22127.1|34
1655235270000|2022-06-14 19:34:30|22223.4|22133.4|22219.9|22129.9|22225|22135|22214.9|22124.9|29
1655235280000|2022-06-14 19:34:40|22218.2|22128.2|22220.5|22130.5|22220.8|22130.8|22217.7|22127.7|35
1655235290000|2022-06-14 19:34:50|22225.4|22135.4|22235.1|22145.1|22242.1|22152.1|22225.4|22135.4|39
1655235300000|2022-06-14 19:35:00|22237.7|22147.7|22243|22153|22244|22154|22230.2|22140.2|40
1655235310000|2022-06-14 19:35:10|22244.2|22154.2|22254.2|22164.2|22256.9|22166.9|22243.9|22153.9|37
1655235320000|2022-06-14 19:35:20|22254.4|22164.4|22250.1|22160.1|22254.4|22164.4|22241.9|22151.9|38
1655235330000|2022-06-14 19:35:30|22250.5|22160.5|22248.7|22158.7|22251|22161|22235.8|22145.8|38
1655235340000|2022-06-14 19:35:40|22249.8|22159.8|22239.7|22149.7|22256|22166|22239|22149|39
1655235350000|2022-06-14 19:35:50|22237.7|22147.7|22244.5|22154.5|22244.5|22154.5|22235.4|22145.4|32
1655235360000|2022-06-14 19:36:00|22244.1|22154.1|22246.5|22156.5|22253.2|22163.2|22244.1|22154.1|39
1655235370000|2022-06-14 19:36:10|22245|22155|22242.8|22152.8|22246.1|22156.1|22238.6|22148.6|37
1655235380000|2022-06-14 19:36:20|22243.2|22153.2|22243.2|22153.2|22250.3|22160.3|22242|22152|35
1655235390000|2022-06-14 19:36:30|22243.8|22153.8|22222.5|22132.5|22245.7|22155.7|22219|22129|37
1655235400000|2022-06-14 19:36:40|22222.9|22132.9|22219.1|22129.1|22224|22134|22218.7|22128.7|37
1655235410000|2022-06-14 19:36:50|22218.7|22128.7|22230|22140|22230.3|22140.3|22218.7|22128.7|36
1655235420000|2022-06-14 19:37:00|22229.9|22139.9|22222.2|22132.2|22239|22149|22221.7|22131.7|39
1655235430000|2022-06-14 19:37:10|22222.6|22132.6|22233|22143|22233.4|22143.4|22220.3|22130.3|35
1655235440000|2022-06-14 19:37:20|22233.8|22143.8|22240.3|22150.3|22240.4|22150.4|22233.8|22143.8|34
1655235450000|2022-06-14 19:37:30|22240.7|22150.7|22245|22155|22245.2|22155.2|22234.3|22144.3|32
1655235460000|2022-06-14 19:37:40|22243.9|22153.9|22247.7|22157.7|22253.9|22163.9|22241.9|22151.9|33
1655235470000|2022-06-14 19:37:50|22249.4|22159.4|22251.6|22161.6|22262.3|22172.3|22247.2|22157.2|27
1655235480000|2022-06-14 19:38:00|22252.2|22162.2|22265.3|22175.3|22268.1|22178.1|22252.2|22162.2|30
1655235490000|2022-06-14 19:38:10|22273|22183|22283|22193|22284|22194|22273|22183|27
1655235500000|2022-06-14 19:38:20|22281.4|22191.4|22271.7|22181.7|22282.7|22192.7|22265.9|22175.9|31
1655235510000|2022-06-14 19:38:30|22274.2|22184.2|22281.4|22191.4|22290.9|22200.9|22274.2|22184.2|31
1655235520000|2022-06-14 19:38:40|22282.7|22192.7|22286.3|22196.3|22291.2|22201.2|22279.2|22189.2|38
1655235530000|2022-06-14 19:38:50|22288.1|22198.1|22294.2|22204.2|22294.7|22204.7|22283.7|22193.7|34
1655235540000|2022-06-14 19:39:00|22294.3|22204.3|22289.4|22199.4|22295.9|22205.9|22289.4|22199.4|33
1655235550000|2022-06-14 19:39:10|22288.7|22198.7|22302.1|22212.1|22305.7|22215.7|22288.7|22198.7|38
1655235560000|2022-06-14 19:39:20|22304.2|22214.2|22287.5|22197.5|22310.4|22220.4|22285.4|22195.4|33
1655235570000|2022-06-14 19:39:30|22288.1|22198.1|22286.1|22196.1|22292.1|22202.1|22281.5|22191.5|37
1655235580000|2022-06-14 19:39:40|22287.2|22197.2|22285.1|22195.1|22288.8|22198.8|22277.7|22187.7|34
1655235590000|2022-06-14 19:39:50|22284.8|22194.8|22281.9|22191.9|22287|22197|22279.5|22189.5|31
1655235600000|2022-06-14 19:40:00|22284.1|22194.1|22295.4|22205.4|22296.5|22206.5|22281.7|22191.7|36
1655235610000|2022-06-14 19:40:10|22295.8|22205.8|22310.2|22220.2|22310.2|22220.2|22295.6|22205.6|38
1655235620000|2022-06-14 19:40:20|22308.4|22218.4|22290.2|22200.2|22311.4|22221.4|22290.2|22200.2|34
1655235630000|2022-06-14 19:40:30|22290.8|22200.8|22282.5|22192.5|22304.6|22214.6|22282.2|22192.2|37
1655235640000|2022-06-14 19:40:40|22283|22193|22285.7|22195.7|22290.7|22200.7|22282.7|22192.7|36
1655235650000|2022-06-14 19:40:50|22282.8|22192.8|22282.8|22192.8|22285.9|22195.9|22280.4|22190.4|34
1655235660000|2022-06-14 19:41:00|22282.9|22192.9|22287.6|22197.6|22287.7|22197.7|22278.5|22188.5|35
1655235670000|2022-06-14 19:41:10|22287.4|22197.4|22284.3|22194.3|22304.1|22214.1|22284.3|22194.3|37
1655235680000|2022-06-14 19:41:20|22284.1|22194.1|22287|22197|22292.9|22202.9|22282.7|22192.7|34
1655235690000|2022-06-14 19:41:30|22286.4|22196.4|22302.5|22212.5|22302.5|22212.5|22280.8|22190.8|36
1655235700000|2022-06-14 19:41:40|22305.4|22215.4|22312.7|22222.7|22316.6|22226.6|22305.4|22215.4|33
1655235710000|2022-06-14 19:41:50|22314.7|22224.7|22317|22227|22321.9|22231.9|22313.3|22223.3|32
1655235720000|2022-06-14 19:42:00|22317.1|22227.1|22333.3|22243.3|22336.1|22246.1|22316.4|22226.4|23
1655235730000|2022-06-14 19:42:10|22334.4|22244.4|22315|22225|22334.4|22244.4|22315|22225|30
1655235740000|2022-06-14 19:42:20|22315.5|22225.5|22322.2|22232.2|22322.8|22232.8|22315|22225|29
1655235750000|2022-06-14 19:42:30|22321.6|22231.6|22318.9|22228.9|22329.3|22239.3|22315.3|22225.3|32
1655235760000|2022-06-14 19:42:40|22317.5|22227.5|22316.5|22226.5|22322.4|22232.4|22316.5|22226.5|36
1655235770000|2022-06-14 19:42:50|22313.5|22223.5|22307|22217|22313.5|22223.5|22302.9|22212.9|32
1655235780000|2022-06-14 19:43:00|22307.2|22217.2|22300.5|22210.5|22308.3|22218.3|22298.5|22208.5|33
1655235790000|2022-06-14 19:43:10|22297.1|22207.1|22292.8|22202.8|22300.2|22210.2|22288.1|22198.1|38
1655235800000|2022-06-14 19:43:20|22292.3|22202.3|22298.7|22208.7|22302.4|22212.4|22285.4|22195.4|37
1655235810000|2022-06-14 19:43:30|22298.9|22208.9|22312.8|22222.8|22316.5|22226.5|22297.8|22207.8|35
1655235820000|2022-06-14 19:43:40|22311.9|22221.9|22300|22210|22312.7|22222.7|22299.2|22209.2|34
1655235830000|2022-06-14 19:43:50|22299.8|22209.8|22298.4|22208.4|22302.5|22212.5|22295.6|22205.6|35
1655235840000|2022-06-14 19:44:00|22297.8|22207.8|22295.4|22205.4|22298.6|22208.6|22289.4|22199.4|36
1655235850000|2022-06-14 19:44:10|22295.1|22205.1|22288.2|22198.2|22298.3|22208.3|22284.6|22194.6|36
1655235860000|2022-06-14 19:44:20|22287.2|22197.2|22283.1|22193.1|22287.2|22197.2|22282|22192|39
1655235870000|2022-06-14 19:44:30|22283.3|22193.3|22283.8|22193.8|22284.4|22194.4|22278.7|22188.7|35
1655235880000|2022-06-14 19:44:40|22283|22193|22270.4|22180.4|22283|22193|22270.4|22180.4|29
1655235890000|2022-06-14 19:44:50|22274.1|22184.1|22262.8|22172.8|22274.1|22184.1|22262.8|22172.8|33
1655235900000|2022-06-14 19:45:00|22263.2|22173.2|22256|22166|22270.5|22180.5|22253.7|22163.7|37
1655235910000|2022-06-14 19:45:10|22255.7|22165.7|22246.6|22156.6|22255.7|22165.7|22245.3|22155.3|33
1655235920000|2022-06-14 19:45:20|22246.4|22156.4|22245.4|22155.4|22255.9|22165.9|22243.8|22153.8|37
1655235930000|2022-06-14 19:45:30|22244.3|22154.3|22249.1|22159.1|22252.2|22162.2|22244.3|22154.3|35
1655235940000|2022-06-14 19:45:40|22249.3|22159.3|22244.3|22154.3|22249.9|22159.9|22244.3|22154.3|35
1655235950000|2022-06-14 19:45:50|22245.8|22155.8|22250.4|22160.4|22257.9|22167.9|22244.8|22154.8|39
1655235960000|2022-06-14 19:46:00|22249.8|22159.8|22250.3|22160.3|22256.2|22166.2|22247.3|22157.3|35
1655235970000|2022-06-14 19:46:10|22249.3|22159.3|22251.4|22161.4|22257.3|22167.3|22248.6|22158.6|38
1655235980000|2022-06-14 19:46:20|22253|22163|22266.5|22176.5|22270.6|22180.6|22253|22163|37
1655235990000|2022-06-14 19:46:30|22266.4|22176.4|22271.8|22181.8|22272.1|22182.1|22259.4|22169.4|38
1655236000000|2022-06-14 19:46:40|22269.2|22179.2|22282|22192|22282.6|22192.6|22266.1|22176.1|36
1655236010000|2022-06-14 19:46:50|22283.1|22193.1|22286.6|22196.6|22289.6|22199.6|22281.6|22191.6|31
1655236020000|2022-06-14 19:47:00|22286.8|22196.8|22271.2|22181.2|22291.5|22201.5|22270.3|22180.3|36
1655236030000|2022-06-14 19:47:10|22269.8|22179.8|22263.4|22173.4|22269.8|22179.8|22256.8|22166.8|37
1655236040000|2022-06-14 19:47:20|22263.1|22173.1|22277.8|22187.8|22278.7|22188.7|22263.1|22173.1|36
1655236050000|2022-06-14 19:47:30|22278.1|22188.1|22269.9|22179.9|22279.1|22189.1|22263.2|22173.2|37
1655236060000|2022-06-14 19:47:40|22268.1|22178.1|22264.9|22174.9|22272.4|22182.4|22261.9|22171.9|33
1655236070000|2022-06-14 19:47:50|22264.7|22174.7|22254.2|22164.2|22264.7|22174.7|22254.2|22164.2|37
1655236080000|2022-06-14 19:48:00|22255.2|22165.2|22253.5|22163.5|22257.6|22167.6|22247.7|22157.7|35
1655236090000|2022-06-14 19:48:10|22253.6|22163.6|22253.5|22163.5|22253.8|22163.8|22250.3|22160.3|32
1655236100000|2022-06-14 19:48:20|22253.6|22163.6|22259.9|22169.9|22259.9|22169.9|22252.8|22162.8|32
1655236110000|2022-06-14 19:48:30|22260.5|22170.5|22249.6|22159.6|22260.5|22170.5|22248.9|22158.9|33
1655236120000|2022-06-14 19:48:40|22248.9|22158.9|22254.9|22164.9|22256.4|22166.4|22248.9|22158.9|32
1655236130000|2022-06-14 19:48:50|22255.3|22165.3|22263.3|22173.3|22263.3|22173.3|22252.4|22162.4|33
1655236140000|2022-06-14 19:49:00|22262.9|22172.9|22286.2|22196.2|22286.6|22196.6|22262.9|22172.9|32
1655236150000|2022-06-14 19:49:10|22288|22198|22279.8|22189.8|22293.4|22203.4|22270.6|22180.6|39
1655236160000|2022-06-14 19:49:20|22281.7|22191.7|22276.1|22186.1|22281.7|22191.7|22273.2|22183.2|34
1655236170000|2022-06-14 19:49:30|22274.7|22184.7|22268.3|22178.3|22280.8|22190.8|22267.8|22177.8|38
1655236180000|2022-06-14 19:49:40|22269.3|22179.3|22268.7|22178.7|22271.8|22181.8|22265.3|22175.3|34
1655236190000|2022-06-14 19:49:50|22268.8|22178.8|22265.1|22175.1|22272.1|22182.1|22263.5|22173.5|33
1655236200000|2022-06-14 19:50:00|22264.5|22174.5|22221.5|22131.5|22265.5|22175.5|22221.5|22131.5|39
1655236210000|2022-06-14 19:50:10|22219.8|22129.8|22200.8|22110.8|22219.9|22129.9|22198|22108|38
1655236220000|2022-06-14 19:50:20|22203.6|22113.6|22200.9|22110.9|22218.4|22128.4|22200.5|22110.5|40
1655236230000|2022-06-14 19:50:30|22199.5|22109.5|22190|22100|22199.8|22109.8|22186.7|22096.7|37
1655236240000|2022-06-14 19:50:40|22190.5|22100.5|22187.2|22097.2|22190.5|22100.5|22183.7|22093.7|33
1655236250000|2022-06-14 19:50:50|22187.3|22097.3|22164.9|22074.9|22189.8|22099.8|22164.9|22074.9|38
1655236260000|2022-06-14 19:51:00|22167.8|22077.8|22169.8|22079.8|22173.1|22083.1|22164.9|22074.9|39
1655236270000|2022-06-14 19:51:10|22170.4|22080.4|22168.8|22078.8|22173.2|22083.2|22162.9|22072.9|39
1655236280000|2022-06-14 19:51:20|22168.2|22078.2|22185.4|22095.4|22185.4|22095.4|22167.5|22077.5|38
1655236290000|2022-06-14 19:51:30|22184.5|22094.5|22210.3|22120.3|22218.3|22128.3|22184.5|22094.5|33
1655236300000|2022-06-14 19:51:40|22210.4|22120.4|22206.1|22116.1|22214.8|22124.8|22204.5|22114.5|36
1655236310000|2022-06-14 19:51:50|22205.8|22115.8|22187.1|22097.1|22205.8|22115.8|22185.9|22095.9|35
1655236320000|2022-06-14 19:52:00|22186.4|22096.4|22181.2|22091.2|22187|22097|22175.6|22085.6|34
1655236330000|2022-06-14 19:52:10|22182.1|22092.1|22199.9|22109.9|22199.9|22109.9|22182.1|22092.1|39
1655236340000|2022-06-14 19:52:20|22202.1|22112.1|22244.5|22154.5|22247.3|22157.3|22199.8|22109.8|36
1655236350000|2022-06-14 19:52:30|22245.7|22155.7|22246.1|22156.1|22254.2|22164.2|22244.9|22154.9|31
1655236360000|2022-06-14 19:52:40|22246.4|22156.4|22248|22158|22252.7|22162.7|22244|22154|34
1655236370000|2022-06-14 19:52:50|22244.4|22154.4|22240.8|22150.8|22251|22161|22232.4|22142.4|40
1655236380000|2022-06-14 19:53:00|22240.9|22150.9|22238.2|22148.2|22248.8|22158.8|22238.2|22148.2|34
1655236390000|2022-06-14 19:53:10|22238.4|22148.4|22226.9|22136.9|22239.4|22149.4|22224.4|22134.4|37
1655236400000|2022-06-14 19:53:20|22225|22135|22211.3|22121.3|22225|22135|22210.2|22120.2|35
1655236410000|2022-06-14 19:53:30|22212.3|22122.3|22201.3|22111.3|22212.7|22122.7|22201.1|22111.1|35
1655236420000|2022-06-14 19:53:40|22201.2|22111.2|22190.6|22100.6|22201.2|22111.2|22186.4|22096.4|36
1655236430000|2022-06-14 19:53:50|22191.3|22101.3|22186.9|22096.9|22194.3|22104.3|22186.4|22096.4|34
1655236440000|2022-06-14 19:54:00|22189|22099|22190.5|22100.5|22201.3|22111.3|22189|22099|37
1655236450000|2022-06-14 19:54:10|22191|22101|22202.4|22112.4|22202.8|22112.8|22186.4|22096.4|40
1655236460000|2022-06-14 19:54:20|22202|22112|22205.4|22115.4|22209.9|22119.9|22202|22112|37
1655236470000|2022-06-14 19:54:30|22203.6|22113.6|22211.8|22121.8|22222.2|22132.2|22202.7|22112.7|35
1655236480000|2022-06-14 19:54:40|22211.2|22121.2|22205.6|22115.6|22211.2|22121.2|22191.9|22101.9|39
1655236490000|2022-06-14 19:54:50|22207.5|22117.5|22212.2|22122.2|22212.6|22122.6|22203.9|22113.9|39
1655236500000|2022-06-14 19:55:00|22210.5|22120.5|22202.6|22112.6|22215.7|22125.7|22199.8|22109.8|35
1655236510000|2022-06-14 19:55:10|22203.7|22113.7|22197.9|22107.9|22204|22114|22197.8|22107.8|30
1655236520000|2022-06-14 19:55:20|22197.8|22107.8|22200.6|22110.6|22202.1|22112.1|22195.8|22105.8|32
1655236530000|2022-06-14 19:55:30|22202.4|22112.4|22219.5|22129.5|22219.5|22129.5|22197.7|22107.7|36
1655236540000|2022-06-14 19:55:40|22220.5|22130.5|22213.9|22123.9|22220.5|22130.5|22205|22115|28
1655236550000|2022-06-14 19:55:50|22212.1|22122.1|22205.1|22115.1|22217.4|22127.4|22204.8|22114.8|28
1655236560000|2022-06-14 19:56:00|22205.2|22115.2|22198.7|22108.7|22205.8|22115.8|22198.5|22108.5|31
1655236570000|2022-06-14 19:56:10|22198.5|22108.5|22211.4|22121.4|22214.2|22124.2|22198.5|22108.5|33
1655236580000|2022-06-14 19:56:20|22210.8|22120.8|22222.3|22132.3|22223.6|22133.6|22210.8|22120.8|33
1655236590000|2022-06-14 19:56:30|22222.9|22132.9|22222.7|22132.7|22224.6|22134.6|22216.5|22126.5|35
1655236600000|2022-06-14 19:56:40|22223|22133|22226.4|22136.4|22226.4|22136.4|22222.1|22132.1|33
1655236610000|2022-06-14 19:56:50|22227.1|22137.1|22233.2|22143.2|22236.6|22146.6|22225.1|22135.1|39
1655236620000|2022-06-14 19:57:00|22237|22147|22239.9|22149.9|22239.9|22149.9|22234.6|22144.6|38
1655236630000|2022-06-14 19:57:10|22240.2|22150.2|22239.5|22149.5|22243|22153|22235.8|22145.8|35
1655236640000|2022-06-14 19:57:20|22239.8|22149.8|22247.7|22157.7|22247.7|22157.7|22239|22149|31
1655236650000|2022-06-14 19:57:30|22247.3|22157.3|22238.1|22148.1|22248.3|22158.3|22237.7|22147.7|37
1655236660000|2022-06-14 19:57:40|22238.7|22148.7|22229.1|22139.1|22240.8|22150.8|22228.3|22138.3|33
1655236670000|2022-06-14 19:57:50|22230.6|22140.6|22222|22132|22230.6|22140.6|22221.9|22131.9|32
1655236680000|2022-06-14 19:58:00|22225.3|22135.3|22235.4|22145.4|22241.3|22151.3|22225.3|22135.3|38
1655236690000|2022-06-14 19:58:10|22238.1|22148.1|22245.1|22155.1|22248.5|22158.5|22235.2|22145.2|34
1655236700000|2022-06-14 19:58:20|22245.8|22155.8|22245.6|22155.6|22247.9|22157.9|22241.2|22151.2|37
1655236710000|2022-06-14 19:58:30|22246.6|22156.6|22246.1|22156.1|22248.3|22158.3|22241.7|22151.7|35
1655236720000|2022-06-14 19:58:40|22246.3|22156.3|22245.6|22155.6|22246.8|22156.8|22234.5|22144.5|37
1655236730000|2022-06-14 19:58:50|22245.8|22155.8|22246.9|22156.9|22248.7|22158.7|22245.3|22155.3|36
1655236740000|2022-06-14 19:59:00|22245.5|22155.5|22234.4|22144.4|22245.5|22155.5|22231.8|22141.8|33
1655236750000|2022-06-14 19:59:10|22234.5|22144.5|22225.9|22135.9|22234.9|22144.9|22223.7|22133.7|34
1655236760000|2022-06-14 19:59:20|22226.8|22136.8|22220.1|22130.1|22227.3|22137.3|22218.8|22128.8|32
1655236770000|2022-06-14 19:59:30|22220.2|22130.2|22229.2|22139.2|22230.9|22140.9|22218.6|22128.6|29
1655236780000|2022-06-14 19:59:40|22228.6|22138.6|22228.9|22138.9|22230.2|22140.2|22224.1|22134.1|37
1655236790000|2022-06-14 19:59:50|22227|22137|22220.1|22130.1|22227|22137|22215.5|22125.5|30
1655236800000|2022-06-14 20:00:00|22217.7|22127.7|22238.5|22148.5|22243.7|22153.7|22216.2|22126.2|36
1655236810000|2022-06-14 20:00:10|22238.7|22148.7|22212.9|22122.9|22239.9|22149.9|22212.3|22122.3|38
1655236820000|2022-06-14 20:00:20|22211.9|22121.9|22199.5|22109.5|22211.9|22121.9|22199.5|22109.5|36
1655236830000|2022-06-14 20:00:30|22199.3|22109.3|22196.2|22106.2|22199.6|22109.6|22195.7|22105.7|38
1655236840000|2022-06-14 20:00:40|22196.3|22106.3|22200.5|22110.5|22206.4|22116.4|22195.6|22105.6|33
1655236850000|2022-06-14 20:00:50|22199.9|22109.9|22206.6|22116.6|22206.6|22116.6|22195.1|22105.1|36
1655236860000|2022-06-14 20:01:00|22207.8|22117.8|22202.8|22112.8|22210.7|22120.7|22199.4|22109.4|39
1655236870000|2022-06-14 20:01:10|22206.5|22116.5|22211.9|22121.9|22222.6|22132.6|22206.5|22116.5|38
1655236880000|2022-06-14 20:01:20|22214.3|22124.3|22199|22109|22214.3|22124.3|22198.4|22108.4|34
1655236890000|2022-06-14 20:01:30|22200.2|22110.2|22209.2|22119.2|22210.9|22120.9|22199.5|22109.5|35
1655236900000|2022-06-14 20:01:40|22209.6|22119.6|22221.4|22131.4|22223.8|22133.8|22209.6|22119.6|33
1655236910000|2022-06-14 20:01:50|22225.1|22135.1|22231.7|22141.7|22231.8|22141.8|22223.2|22133.2|34
1655236920000|2022-06-14 20:02:00|22231.5|22141.5|22230.9|22140.9|22238.6|22148.6|22229.2|22139.2|36
1655236930000|2022-06-14 20:02:10|22229.5|22139.5|22230.9|22140.9|22230.9|22140.9|22219.3|22129.3|38
1655236940000|2022-06-14 20:02:20|22231.6|22141.6|22237.4|22147.4|22240.7|22150.7|22229.7|22139.7|33
1655236950000|2022-06-14 20:02:30|22237.8|22147.8|22228.9|22138.9|22239|22149|22228.9|22138.9|31
1655236960000|2022-06-14 20:02:40|22229.8|22139.8|22230.4|22140.4|22230.4|22140.4|22218.3|22128.3|37
1655236970000|2022-06-14 20:02:50|22233.3|22143.3|22238.2|22148.2|22238.4|22148.4|22232.6|22142.6|37
1655236980000|2022-06-14 20:03:00|22236.6|22146.6|22234.1|22144.1|22236.9|22146.9|22232.5|22142.5|35
1655236990000|2022-06-14 20:03:10|22235.5|22145.5|22236.1|22146.1|22237.6|22147.6|22234.1|22144.1|35
1655237000000|2022-06-14 20:03:20|22236.2|22146.2|22236.7|22146.7|22239.1|22149.1|22235.9|22145.9|34
1655237010000|2022-06-14 20:03:30|22237|22147|22233.6|22143.6|22237.8|22147.8|22232.1|22142.1|29
1655237020000|2022-06-14 20:03:40|22234.4|22144.4|22237.3|22147.3|22237.3|22147.3|22233|22143|30
1655237030000|2022-06-14 20:03:50|22238|22148|22236.6|22146.6|22239.4|22149.4|22235.1|22145.1|33
1655237040000|2022-06-14 20:04:00|22236.3|22146.3|22236|22146|22238.3|22148.3|22232.9|22142.9|39
1655237050000|2022-06-14 20:04:10|22236.9|22146.9|22236.9|22146.9|22239.5|22149.5|22235.1|22145.1|37
1655237060000|2022-06-14 20:04:20|22237.4|22147.4|22237.4|22147.4|22239.7|22149.7|22236.7|22146.7|28
1655237070000|2022-06-14 20:04:30|22237.3|22147.3|22235.9|22145.9|22237.3|22147.3|22234.3|22144.3|28
1655237080000|2022-06-14 20:04:40|22236|22146|22234.2|22144.2|22236|22146|22229.8|22139.8|33
1655237090000|2022-06-14 20:04:50|22233.2|22143.2|22239.2|22149.2|22239.6|22149.6|22233.2|22143.2|30
1655237100000|2022-06-14 20:05:00|22239.1|22149.1|22248.9|22158.9|22249|22159|22238.2|22148.2|30
1655237110000|2022-06-14 20:05:10|22248.6|22158.6|22248.1|22158.1|22249.1|22159.1|22246.8|22156.8|28
1655237120000|2022-06-14 20:05:20|22247.8|22157.8|22253.1|22163.1|22254.3|22164.3|22247.8|22157.8|25
1655237130000|2022-06-14 20:05:30|22253.2|22163.2|22249.4|22159.4|22253.7|22163.7|22248.2|22158.2|30
1655237140000|2022-06-14 20:05:40|22249.6|22159.6|22242.6|22152.6|22250.5|22160.5|22238.6|22148.6|32
1655237150000|2022-06-14 20:05:50|22242.4|22152.4|22248.3|22158.3|22248.3|22158.3|22241.2|22151.2|36
1655237160000|2022-06-14 20:06:00|22248.8|22158.8|22247.9|22157.9|22250.9|22160.9|22242.5|22152.5|38
1655237170000|2022-06-14 20:06:10|22244.4|22154.4|22248|22158|22248.4|22158.4|22244.4|22154.4|30
1655237180000|2022-06-14 20:06:20|22248.2|22158.2|22240.2|22150.2|22248.2|22158.2|22239.1|22149.1|31
1655237190000|2022-06-14 20:06:30|22240.1|22150.1|22243.3|22153.3|22243.3|22153.3|22240.1|22150.1|30
1655237200000|2022-06-14 20:06:40|22244.5|22154.5|22247.1|22157.1|22247.8|22157.8|22241.6|22151.6|33
1655237210000|2022-06-14 20:06:50|22247.4|22157.4|22242.6|22152.6|22248.7|22158.7|22241.1|22151.1|33
1655237220000|2022-06-14 20:07:00|22243.2|22153.2|22244.3|22154.3|22244.4|22154.4|22239.8|22149.8|33
1655237230000|2022-06-14 20:07:10|22244.4|22154.4|22247.3|22157.3|22247.8|22157.8|22243.5|22153.5|30
1655237240000|2022-06-14 20:07:20|22247.7|22157.7|22251.9|22161.9|22251.9|22161.9|22247.4|22157.4|29
1655237250000|2022-06-14 20:07:30|22251.8|22161.8|22245.9|22155.9|22253.6|22163.6|22245.6|22155.6|31
1655237260000|2022-06-14 20:07:40|22247|22157|22246.4|22156.4|22251.4|22161.4|22246.4|22156.4|7
1655237270000|2022-06-14 20:07:50|22246.8|22156.8|22241.3|22151.3|22247.6|22157.6|22240.3|22150.3|12
1655237280000|2022-06-14 20:08:00|22245|22155|22243.6|22153.6|22248.2|22158.2|22242.1|22152.1|27
1655237290000|2022-06-14 20:08:10|22244|22154|22243.8|22153.8|22244.2|22154.2|22241.8|22151.8|27
1655237300000|2022-06-14 20:08:20|22243.4|22153.4|22248.4|22158.4|22248.4|22158.4|22242.7|22152.7|24
1655237310000|2022-06-14 20:08:30|22247.7|22157.7|22244.4|22154.4|22248|22158|22242.6|22152.6|26
1655237320000|2022-06-14 20:08:40|22244.5|22154.5|22254.1|22164.1|22256.2|22166.2|22242|22152|34
1655237330000|2022-06-14 20:08:50|22254|22164|22257.5|22167.5|22258.5|22168.5|22252.4|22162.4|33
1655237340000|2022-06-14 20:09:00|22257.6|22167.6|22263.7|22173.7|22263.7|22173.7|22255.4|22165.4|33
1655237350000|2022-06-14 20:09:10|22263.2|22173.2|22263|22173|22265.1|22175.1|22262.3|22172.3|35
1655237360000|2022-06-14 20:09:20|22263.5|22173.5|22257.3|22167.3|22264.3|22174.3|22256.4|22166.4|28
1655237370000|2022-06-14 20:09:30|22259.9|22169.9|22259.7|22169.7|22262.1|22172.1|22257.3|22167.3|36
1655237380000|2022-06-14 20:09:40|22259.5|22169.5|22259.5|22169.5|22262.2|22172.2|22258.9|22168.9|17
1655237390000|2022-06-14 20:09:50|22259.8|22169.8|22261.1|22171.1|22261.9|22171.9|22259.3|22169.3|17
1655237400000|2022-06-14 20:10:00|22261|22171|22262.2|22172.2|22264.1|22174.1|22261|22171|16
1655237410000|2022-06-14 20:10:10|22261.8|22171.8|22258.3|22168.3|22264.7|22174.7|22256.9|22166.9|33
1655237420000|2022-06-14 20:10:20|22258.2|22168.2|22260.5|22170.5|22261|22171|22258.2|22168.2|33
1655237430000|2022-06-14 20:10:30|22260.3|22170.3|22254.7|22164.7|22260.5|22170.5|22251.5|22161.5|34
1655237440000|2022-06-14 20:10:40|22254.5|22164.5|22246.4|22156.4|22255.1|22165.1|22243.1|22153.1|31
1655237450000|2022-06-14 20:10:50|22246.3|22156.3|22251.6|22161.6|22252.2|22162.2|22246|22156|39
1655237460000|2022-06-14 20:11:00|22250.9|22160.9|22259.3|22169.3|22260.2|22170.2|22249.3|22159.3|39
1655237470000|2022-06-14 20:11:10|22259.5|22169.5|22244.2|22154.2|22259.5|22169.5|22244.2|22154.2|34
1655237480000|2022-06-14 20:11:20|22250.4|22160.4|22245.2|22155.2|22250.4|22160.4|22243.7|22153.7|36
1655237490000|2022-06-14 20:11:30|22246.8|22156.8|22246.4|22156.4|22247.3|22157.3|22243.9|22153.9|32
1655237500000|2022-06-14 20:11:40|22246|22156|22245.3|22155.3|22246.1|22156.1|22244.1|22154.1|29
1655237510000|2022-06-14 20:11:50|22245.5|22155.5|22246|22156|22246.3|22156.3|22244.6|22154.6|24
1655237520000|2022-06-14 20:12:00|22246.1|22156.1|22242.9|22152.9|22246.4|22156.4|22242.9|22152.9|26
1655237530000|2022-06-14 20:12:10|22243.8|22153.8|22238.2|22148.2|22246.4|22156.4|22238.2|22148.2|24
1655237540000|2022-06-14 20:12:20|22237.9|22147.9|22234.5|22144.5|22237.9|22147.9|22231.6|22141.6|18
1655237550000|2022-06-14 20:12:30|22234.9|22144.9|22241.4|22151.4|22244.8|22154.8|22234.5|22144.5|38
1655237560000|2022-06-14 20:12:40|22241.1|22151.1|22235.9|22145.9|22241.5|22151.5|22235.9|22145.9|32
1655237570000|2022-06-14 20:12:50|22235.3|22145.3|22226.6|22136.6|22237.9|22147.9|22226.6|22136.6|31
1655237580000|2022-06-14 20:13:00|22228.5|22138.5|22227|22137|22230.8|22140.8|22227|22137|30
1655237590000|2022-06-14 20:13:10|22230.3|22140.3|22236.7|22146.7|22236.7|22146.7|22230.2|22140.2|34
1655237600000|2022-06-14 20:13:20|22236.4|22146.4|22236.1|22146.1|22241.3|22151.3|22233|22143|32
1655237610000|2022-06-14 20:13:30|22236.6|22146.6|22241|22151|22241|22151|22236.5|22146.5|27
1655237620000|2022-06-14 20:13:40|22237.9|22147.9|22233.4|22143.4|22238|22148|22233.3|22143.3|28
1655237630000|2022-06-14 20:13:50|22234.2|22144.2|22230.7|22140.7|22235.6|22145.6|22230.7|22140.7|35
1655237640000|2022-06-14 20:14:00|22229.8|22139.8|22221.4|22131.4|22229.8|22139.8|22214.7|22124.7|38
1655237650000|2022-06-14 20:14:10|22221.9|22131.9|22218.8|22128.8|22222.2|22132.2|22218.6|22128.6|29
1655237660000|2022-06-14 20:14:20|22219.3|22129.3|22215.1|22125.1|22219.3|22129.3|22213.9|22123.9|32
1655237670000|2022-06-14 20:14:30|22216.4|22126.4|22216.1|22126.1|22217.1|22127.1|22215.2|22125.2|30
1655237680000|2022-06-14 20:14:40|22216|22126|22213.9|22123.9|22216.4|22126.4|22213.9|22123.9|31
1655237690000|2022-06-14 20:14:50|22210.7|22120.7|22206.6|22116.6|22211.6|22121.6|22195.7|22105.7|36
1655237700000|2022-06-14 20:15:00|22206.5|22116.5|22199.5|22109.5|22206.5|22116.5|22191.8|22101.8|36
1655237710000|2022-06-14 20:15:10|22199.7|22109.7|22211.6|22121.6|22213.7|22123.7|22193.2|22103.2|33
1655237720000|2022-06-14 20:15:20|22211.8|22121.8|22221|22131|22221.2|22131.2|22210.5|22120.5|31
1655237730000|2022-06-14 20:15:30|22222.3|22132.3|22230.8|22140.8|22232.4|22142.4|22221.5|22131.5|34
1655237740000|2022-06-14 20:15:40|22231.6|22141.6|22247.6|22157.6|22248.4|22158.4|22231.6|22141.6|37
1655237750000|2022-06-14 20:15:50|22247.2|22157.2|22234.6|22144.6|22248.4|22158.4|22234.6|22144.6|32
1655237760000|2022-06-14 20:16:00|22235.7|22145.7|22238.2|22148.2|22240.1|22150.1|22234.2|22144.2|34
1655237770000|2022-06-14 20:16:10|22239|22149|22234.9|22144.9|22242.9|22152.9|22234.7|22144.7|33
1655237780000|2022-06-14 20:16:20|22234|22144|22233.2|22143.2|22235.6|22145.6|22226.2|22136.2|33
1655237790000|2022-06-14 20:16:30|22232.5|22142.5|22230.2|22140.2|22235.4|22145.4|22230.2|22140.2|28
1655237800000|2022-06-14 20:16:40|22229.8|22139.8|22246.4|22156.4|22248.4|22158.4|22229.8|22139.8|29
1655237810000|2022-06-14 20:16:50|22247.2|22157.2|22247.6|22157.6|22248.6|22158.6|22243.6|22153.6|28
1655237820000|2022-06-14 20:17:00|22247.3|22157.3|22247|22157|22248.3|22158.3|22243.1|22153.1|30
1655237830000|2022-06-14 20:17:10|22245.1|22155.1|22246.8|22156.8|22247.3|22157.3|22244.2|22154.2|29
1655237840000|2022-06-14 20:17:20|22247.4|22157.4|22246.4|22156.4|22247.7|22157.7|22244.6|22154.6|32
1655237850000|2022-06-14 20:17:30|22244.3|22154.3|22243.1|22153.1|22247.4|22157.4|22243.1|22153.1|33
1655237860000|2022-06-14 20:17:40|22245.2|22155.2|22248|22158|22249|22159|22243.7|22153.7|30
1655237870000|2022-06-14 20:17:50|22248.4|22158.4|22248|22158|22248.8|22158.8|22247.2|22157.2|30
1655237880000|2022-06-14 20:18:00|22247.5|22157.5|22247.9|22157.9|22249.5|22159.5|22247.1|22157.1|22
1655237890000|2022-06-14 20:18:10|22248.3|22158.3|22248.7|22158.7|22250.2|22160.2|22248|22158|30
1655237900000|2022-06-14 20:18:20|22249.1|22159.1|22255.5|22165.5|22257.6|22167.6|22248.5|22158.5|30
1655237910000|2022-06-14 20:18:30|22256.4|22166.4|22255.8|22165.8|22262.3|22172.3|22255.5|22165.5|31
1655237920000|2022-06-14 20:18:40|22255.3|22165.3|22256.2|22166.2|22265.1|22175.1|22255.2|22165.2|36
1655237930000|2022-06-14 20:18:50|22257.1|22167.1|22255|22165|22257.9|22167.9|22253.8|22163.8|27
1655237940000|2022-06-14 20:19:00|22255.1|22165.1|22255|22165|22258.7|22168.7|22254.1|22164.1|26
1655237950000|2022-06-14 20:19:10|22254.7|22164.7|22254.7|22164.7|22260.2|22170.2|22252.8|22162.8|36
1655237960000|2022-06-14 20:19:20|22254.4|22164.4|22249.9|22159.9|22257.2|22167.2|22243.1|22153.1|30
1655237970000|2022-06-14 20:19:30|22248.9|22158.9|22245.6|22155.6|22251.1|22161.1|22245|22155|29
1655237980000|2022-06-14 20:19:40|22246|22156|22238.2|22148.2|22247.9|22157.9|22235.7|22145.7|35
1655237990000|2022-06-14 20:19:50|22237.7|22147.7|22237.2|22147.2|22240.1|22150.1|22235.3|22145.3|23
1655238000000|2022-06-14 20:20:00|22237.6|22147.6|22220.6|22130.6|22237.6|22147.6|22220.6|22130.6|32
1655238010000|2022-06-14 20:20:10|22223.7|22133.7|22219.9|22129.9|22224.2|22134.2|22215|22125|32
1655238020000|2022-06-14 20:20:20|22216.4|22126.4|22200.4|22110.4|22219|22129|22196.9|22106.9|33
1655238030000|2022-06-14 20:20:30|22198.7|22108.7|22193.6|22103.6|22200.8|22110.8|22193.5|22103.5|37
1655238040000|2022-06-14 20:20:40|22195|22105|22194.6|22104.6|22195.5|22105.5|22192.5|22102.5|26
1655238050000|2022-06-14 20:20:50|22194.7|22104.7|22193.1|22103.1|22195.2|22105.2|22192.5|22102.5|36
1655238060000|2022-06-14 20:21:00|22193.2|22103.2|22171.8|22081.8|22193.2|22103.2|22171.6|22081.6|31
1655238070000|2022-06-14 20:21:10|22171.5|22081.5|22165.9|22075.9|22172.7|22082.7|22162|22072|39
1655238080000|2022-06-14 20:21:20|22166|22076|22166.6|22076.6|22167.5|22077.5|22164|22074|31
1655238090000|2022-06-14 20:21:30|22168.4|22078.4|22159.5|22069.5|22168.4|22078.4|22156.1|22066.1|36
1655238100000|2022-06-14 20:21:40|22159.4|22069.4|22145.9|22055.9|22160|22070|22143.7|22053.7|31
1655238110000|2022-06-14 20:21:50|22144.9|22054.9|22140.7|22050.7|22144.9|22054.9|22123.3|22033.3|39
1655238120000|2022-06-14 20:22:00|22140|22050|22142.1|22052.1|22145.7|22055.7|22127|22037|37
1655238130000|2022-06-14 20:22:10|22134.9|22044.9|22136.2|22046.2|22142.5|22052.5|22127.7|22037.7|38
1655238140000|2022-06-14 20:22:20|22139.6|22049.6|22103.1|22013.1|22140.3|22050.3|22103.1|22013.1|39
1655238150000|2022-06-14 20:22:30|22103.6|22013.6|22102.8|22012.8|22105.5|22015.5|22101.9|22011.9|34
1655238160000|2022-06-14 20:22:40|22103.5|22013.5|22108.1|22018.1|22112.3|22022.3|22098.5|22008.5|35
1655238170000|2022-06-14 20:22:50|22109.8|22019.8|22098|22008|22110.6|22020.6|22098|22008|38
1655238180000|2022-06-14 20:23:00|22095.7|22005.7|22096.2|22006.2|22099.1|22009.1|22094.9|22004.9|34
1655238190000|2022-06-14 20:23:10|22097.5|22007.5|22078.1|21988.1|22110.2|22020.2|22075.2|21985.2|38
1655238200000|2022-06-14 20:23:20|22078.2|21988.2|22080.8|21990.8|22088|21998|22078.2|21988.2|35
1655238210000|2022-06-14 20:23:30|22080.2|21990.2|22069|21979|22081.4|21991.4|22069|21979|38
1655238220000|2022-06-14 20:23:40|22069.2|21979.2|22077|21987|22085.3|21995.3|22067.8|21977.8|37
1655238230000|2022-06-14 20:23:50|22074.2|21984.2|22083|21993|22085.5|21995.5|22073.8|21983.8|37
1655238240000|2022-06-14 20:24:00|22082.2|21992.2|22072.9|21982.9|22083.3|21993.3|22070.9|21980.9|39
1655238250000|2022-06-14 20:24:10|22071.5|21981.5|22060.6|21970.6|22071.5|21981.5|22058.2|21968.2|37
1655238260000|2022-06-14 20:24:20|22060.3|21970.3|22051.9|21961.9|22061.1|21971.1|22051.9|21961.9|37
1655238270000|2022-06-14 20:24:30|22055.8|21965.8|22048.7|21958.7|22055.8|21965.8|22045.9|21955.9|39
1655238280000|2022-06-14 20:24:40|22048.8|21958.8|22047|21957|22050.5|21960.5|22046.8|21956.8|36
1655238290000|2022-06-14 20:24:50|22047.3|21957.3|22049|21959|22049|21959|22045.2|21955.2|30
1655238300000|2022-06-14 20:25:00|22048.5|21958.5|22044.1|21954.1|22049.9|21959.9|22034.4|21944.4|31
1655238310000|2022-06-14 20:25:10|22042.1|21952.1|22032.5|21942.5|22051.5|21961.5|22032.3|21942.3|36
1655238320000|2022-06-14 20:25:20|22032.8|21942.8|22026|21936|22033.5|21943.5|22021.2|21931.2|32
1655238330000|2022-06-14 20:25:30|22026.2|21936.2|22019.3|21929.3|22027.8|21937.8|22017.4|21927.4|34
1655238340000|2022-06-14 20:25:40|22021.3|21931.3|22026.8|21936.8|22036.7|21946.7|22021.3|21931.3|40
1655238350000|2022-06-14 20:25:50|22027.2|21937.2|22021.9|21931.9|22028.3|21938.3|22020.1|21930.1|33
1655238360000|2022-06-14 20:26:00|22021.4|21931.4|22023.3|21933.3|22024.3|21934.3|22017.5|21927.5|32
1655238370000|2022-06-14 20:26:10|22024|21934|22013.7|21923.7|22024|21934|22009.8|21919.8|34
1655238380000|2022-06-14 20:26:20|22015.2|21925.2|22006.7|21916.7|22015.2|21925.2|22006.7|21916.7|36
1655238390000|2022-06-14 20:26:30|22010.1|21920.1|22018.8|21928.8|22019.4|21929.4|21999.1|21909.1|39
1655238400000|2022-06-14 20:26:40|22020.5|21930.5|22021.8|21931.8|22024.9|21934.9|22017.7|21927.7|38
1655238410000|2022-06-14 20:26:50|22020.8|21930.8|22008.8|21918.8|22020.8|21930.8|22008.8|21918.8|39
1655238420000|2022-06-14 20:27:00|22008.3|21918.3|22009.3|21919.3|22013.4|21923.4|22007.9|21917.9|31
1655238430000|2022-06-14 20:27:10|22009.4|21919.4|22009.2|21919.2|22009.7|21919.7|22005|21915|33
1655238440000|2022-06-14 20:27:20|22009.9|21919.9|22015.2|21925.2|22025.2|21935.2|22008.5|21918.5|38
1655238450000|2022-06-14 20:27:30|22015.8|21925.8|22015.9|21925.9|22026.7|21936.7|22013.1|21923.1|34
1655238460000|2022-06-14 20:27:40|22013.1|21923.1|22000.3|21910.3|22013.1|21923.1|22000.3|21910.3|30
1655238470000|2022-06-14 20:27:50|21995.2|21905.2|21972.1|21882.1|21995.2|21905.2|21972.1|21882.1|38
1655238480000|2022-06-14 20:28:00|21972.8|21882.8|21988|21898|21988|21898|21972.8|21882.8|38
1655238490000|2022-06-14 20:28:10|21986.9|21896.9|22003.7|21913.7|22004.7|21914.7|21986.5|21896.5|35
1655238500000|2022-06-14 20:28:20|22002|21912|21987.7|21897.7|22002|21912|21983.9|21893.9|35
1655238510000|2022-06-14 20:28:30|21988.2|21898.2|21985.5|21895.5|21988.2|21898.2|21983.7|21893.7|33
1655238520000|2022-06-14 20:28:40|21984.7|21894.7|21978.3|21888.3|21985.5|21895.5|21976.1|21886.1|36
1655238530000|2022-06-14 20:28:50|21978|21888|21979.4|21889.4|21980.8|21890.8|21978|21888|34
1655238540000|2022-06-14 20:29:00|21979.3|21889.3|21957.9|21867.9|21979.3|21889.3|21953.6|21863.6|38
1655238550000|2022-06-14 20:29:10|21958.5|21868.5|21946.5|21856.5|21958.5|21868.5|21940.5|21850.5|37
1655238560000|2022-06-14 20:29:20|21946.7|21856.7|21950.1|21860.1|21957.5|21867.5|21946.5|21856.5|35
1655238570000|2022-06-14 20:29:30|21948.1|21858.1|21948.1|21858.1|21950.1|21860.1|21943.6|21853.6|37
1655238580000|2022-06-14 20:29:40|21948.8|21858.8|21947.8|21857.8|21949.5|21859.5|21942.5|21852.5|36
1655238590000|2022-06-14 20:29:50|21946.3|21856.3|21951.4|21861.4|21956.3|21866.3|21946.1|21856.1|38
1655238600000|2022-06-14 20:30:00|21951.7|21861.7|21947.6|21857.6|21955.3|21865.3|21938.3|21848.3|38
1655238610000|2022-06-14 20:30:10|21947.7|21857.7|21933.4|21843.4|21947.7|21857.7|21928.4|21838.4|38
1655238620000|2022-06-14 20:30:20|21931.9|21841.9|21922.9|21832.9|21934|21844|21922.9|21832.9|38
1655238630000|2022-06-14 20:30:30|21924|21834|21923.7|21833.7|21926.6|21836.6|21921.1|21831.1|37
1655238640000|2022-06-14 20:30:40|21923.5|21833.5|21921|21831|21923.6|21833.6|21917.7|21827.7|36
1655238650000|2022-06-14 20:30:50|21920.7|21830.7|21938.7|21848.7|21943.1|21853.1|21918.2|21828.2|38
1655238660000|2022-06-14 20:31:00|21938.3|21848.3|21951.2|21861.2|21954.5|21864.5|21938.3|21848.3|37
1655238670000|2022-06-14 20:31:10|21949.6|21859.6|21950.2|21860.2|21950.2|21860.2|21946.7|21856.7|32
1655238680000|2022-06-14 20:31:20|21950.3|21860.3|21949.4|21859.4|21950.6|21860.6|21943.8|21853.8|33
1655238690000|2022-06-14 20:31:30|21949.1|21859.1|21949.1|21859.1|21949.4|21859.4|21940.7|21850.7|36
1655238700000|2022-06-14 20:31:40|21949.2|21859.2|21935.7|21845.7|21951|21861|21934.9|21844.9|34
1655238710000|2022-06-14 20:31:50|21938.2|21848.2|21936.4|21846.4|21940.4|21850.4|21933.7|21843.7|28
1655238720000|2022-06-14 20:32:00|21936.1|21846.1|21938|21848|21938|21848|21932.8|21842.8|32
1655238730000|2022-06-14 20:32:10|21940.8|21850.8|21937.5|21847.5|21944.6|21854.6|21934.2|21844.2|39
1655238740000|2022-06-14 20:32:20|21937.3|21847.3|21933.5|21843.5|21939.5|21849.5|21928.6|21838.6|31
1655238750000|2022-06-14 20:32:30|21934|21844|21928.7|21838.7|21934|21844|21925.1|21835.1|38
1655238760000|2022-06-14 20:32:40|21929.3|21839.3|21930.8|21840.8|21935.5|21845.5|21929.2|21839.2|37
1655238770000|2022-06-14 20:32:50|21927.8|21837.8|21924.5|21834.5|21927.8|21837.8|21913.4|21823.4|36
1655238780000|2022-06-14 20:33:00|21922.3|21832.3|21930|21840|21930|21840|21916.3|21826.3|37
1655238790000|2022-06-14 20:33:10|21930.1|21840.1|21948.9|21858.9|21955.7|21865.7|21930.1|21840.1|40
1655238800000|2022-06-14 20:33:20|21950.4|21860.4|21958.1|21868.1|21958.1|21868.1|21946.3|21856.3|35
1655238810000|2022-06-14 20:33:30|21958.8|21868.8|21958|21868|21962.3|21872.3|21956.5|21866.5|28
1655238820000|2022-06-14 20:33:40|21959.7|21869.7|21956.5|21866.5|21960|21870|21953.7|21863.7|32
1655238830000|2022-06-14 20:33:50|21954.5|21864.5|21986.6|21896.6|21986.6|21896.6|21954.2|21864.2|34
1655238840000|2022-06-14 20:34:00|21990.6|21900.6|22096.8|22006.8|22096.8|22006.8|21990.6|21900.6|39
1655238850000|2022-06-14 20:34:10|22096.4|22006.4|22083.1|21993.1|22096.4|22006.4|22073.1|21983.1|39
1655238860000|2022-06-14 20:34:20|22081.9|21991.9|22064.5|21974.5|22097.9|22007.9|22060.3|21970.3|37
1655238870000|2022-06-14 20:34:30|22072.2|21982.2|22067|21977|22085.1|21995.1|22066.2|21976.2|35
1655238880000|2022-06-14 20:34:40|22067.9|21977.9|22059.1|21969.1|22067.9|21977.9|22043.7|21953.7|34
1655238890000|2022-06-14 20:34:50|22060.2|21970.2|22056|21966|22071.4|21981.4|22043.3|21953.3|26
1655238900000|2022-06-14 20:35:00|22055.4|21965.4|22009.7|21919.7|22057.3|21967.3|22009.3|21919.3|38
1655238910000|2022-06-14 20:35:10|22009.3|21919.3|21982.4|21892.4|22009.3|21919.3|21980.1|21890.1|38
1655238920000|2022-06-14 20:35:20|21980.2|21890.2|21966|21876|21981.1|21891.1|21962.9|21872.9|38
1655238930000|2022-06-14 20:35:30|21967|21877|21953.1|21863.1|21967|21877|21948.8|21858.8|37
1655238940000|2022-06-14 20:35:40|21953|21863|21934.7|21844.7|21953|21863|21933.5|21843.5|39
1655238950000|2022-06-14 20:35:50|21935.3|21845.3|21961.2|21871.2|21964.3|21874.3|21935.3|21845.3|40
1655238960000|2022-06-14 20:36:00|21960.2|21870.2|21978|21888|21978|21888|21958.1|21868.1|36
1655238970000|2022-06-14 20:36:10|21978.1|21888.1|21960.9|21870.9|21988.1|21898.1|21960.9|21870.9|39
1655238980000|2022-06-14 20:36:20|21959.7|21869.7|21930.4|21840.4|21959.7|21869.7|21930.4|21840.4|36
1655238990000|2022-06-14 20:36:30|21930|21840|21921.3|21831.3|21930|21840|21918.2|21828.2|36
1655239000000|2022-06-14 20:36:40|21921.7|21831.7|21951.2|21861.2|21951.2|21861.2|21915.8|21825.8|38
1655239010000|2022-06-14 20:36:50|21950.9|21860.9|21918.4|21828.4|21952.2|21862.2|21918.4|21828.4|37
1655239020000|2022-06-14 20:37:00|21918.3|21828.3|21929.3|21839.3|21929.3|21839.3|21912.9|21822.9|39
1655239030000|2022-06-14 20:37:10|21931.8|21841.8|21937.3|21847.3|21945.5|21855.5|21931.8|21841.8|40
1655239040000|2022-06-14 20:37:20|21937.4|21847.4|21928.1|21838.1|21937.4|21847.4|21915.1|21825.1|39
1655239050000|2022-06-14 20:37:30|21926.6|21836.6|21918.1|21828.1|21929.8|21839.8|21915.8|21825.8|35
1655239060000|2022-06-14 20:37:40|21917.4|21827.4|21923.9|21833.9|21923.9|21833.9|21916.4|21826.4|40
1655239070000|2022-06-14 20:37:50|21924.2|21834.2|21914.4|21824.4|21929.6|21839.6|21914.4|21824.4|39
1655239080000|2022-06-14 20:38:00|21914.7|21824.7|21909.7|21819.7|21914.7|21824.7|21905.1|21815.1|40
1655239090000|2022-06-14 20:38:10|21907|21817|21920.5|21830.5|21921.8|21831.8|21907|21817|38
1655239100000|2022-06-14 20:38:20|21922.6|21832.6|21916.6|21826.6|21925.6|21835.6|21914.8|21824.8|36
1655239110000|2022-06-14 20:38:30|21917|21827|21916.3|21826.3|21918.3|21828.3|21909|21819|37
1655239120000|2022-06-14 20:38:40|21914.4|21824.4|21917.1|21827.1|21921.4|21831.4|21913.9|21823.9|37
1655239130000|2022-06-14 20:38:50|21916.9|21826.9|21925.9|21835.9|21925.9|21835.9|21914|21824|35
1655239140000|2022-06-14 20:39:00|21926.9|21836.9|21954.7|21864.7|21959.4|21869.4|21926.9|21836.9|39
1655239150000|2022-06-14 20:39:10|21955.3|21865.3|21924.9|21834.9|21955.3|21865.3|21924.7|21834.7|37
1655239160000|2022-06-14 20:39:20|21924.1|21834.1|21925.5|21835.5|21934.2|21844.2|21924.1|21834.1|33
1655239170000|2022-06-14 20:39:30|21927.3|21837.3|21925.8|21835.8|21930.9|21840.9|21925.8|21835.8|34
1655239180000|2022-06-14 20:39:40|21925.5|21835.5|21920.9|21830.9|21925.5|21835.5|21919.6|21829.6|31
1655239190000|2022-06-14 20:39:50|21921.2|21831.2|21921.1|21831.1|21923.9|21833.9|21919.6|21829.6|29
1655239200000|2022-06-14 20:40:00|21922.1|21832.1|21923.9|21833.9|21938.5|21848.5|21921.1|21831.1|34
1655239210000|2022-06-14 20:40:10|21923.3|21833.3|21914.9|21824.9|21923.3|21833.3|21914|21824|26
1655239220000|2022-06-14 20:40:20|21914.8|21824.8|21909.2|21819.2|21914.8|21824.8|21902.7|21812.7|36
1655239230000|2022-06-14 20:40:30|21909.5|21819.5|21905.4|21815.4|21909.5|21819.5|21902.6|21812.6|33
1655239240000|2022-06-14 20:40:40|21904.2|21814.2|21897.2|21807.2|21904.8|21814.8|21893.2|21803.2|32
1655239250000|2022-06-14 20:40:50|21896.5|21806.5|21897.1|21807.1|21901.4|21811.4|21895.4|21805.4|33
1655239260000|2022-06-14 20:41:00|21898|21808|21895.2|21805.2|21910.9|21820.9|21891.8|21801.8|38
1655239270000|2022-06-14 20:41:10|21895.1|21805.1|21903.5|21813.5|21906.1|21816.1|21893.4|21803.4|36
1655239280000|2022-06-14 20:41:20|21900.5|21810.5|21912.1|21822.1|21912.1|21822.1|21896.1|21806.1|37
1655239290000|2022-06-14 20:41:30|21909.9|21819.9|21900.5|21810.5|21911.6|21821.6|21899.2|21809.2|40
1655239300000|2022-06-14 20:41:40|21900.7|21810.7|21894.5|21804.5|21903.4|21813.4|21892.2|21802.2|36
1655239310000|2022-06-14 20:41:50|21894.1|21804.1|21895.8|21805.8|21898.1|21808.1|21893.8|21803.8|26
1655239320000|2022-06-14 20:42:00|21897|21807|21907.1|21817.1|21907.1|21817.1|21894.8|21804.8|33
1655239330000|2022-06-14 20:42:10|21905.6|21815.6|21901|21811|21908.2|21818.2|21901|21811|33
1655239340000|2022-06-14 20:42:20|21901.7|21811.7|21924|21834|21924|21834|21899.8|21809.8|35
1655239350000|2022-06-14 20:42:30|21925.5|21835.5|21930.5|21840.5|21937.9|21847.9|21925.2|21835.2|32
1655239360000|2022-06-14 20:42:40|21937.9|21847.9|21913.4|21823.4|21937.9|21847.9|21913|21823|37
1655239370000|2022-06-14 20:42:50|21912.6|21822.6|21907.9|21817.9|21916|21826|21906.4|21816.4|34
1655239380000|2022-06-14 20:43:00|21908.1|21818.1|21910.2|21820.2|21920.9|21830.9|21903.7|21813.7|39
1655239390000|2022-06-14 20:43:10|21910.6|21820.6|21909|21819|21920.3|21830.3|21907.9|21817.9|37
1655239400000|2022-06-14 20:43:20|21908.5|21818.5|21900.4|21810.4|21908.5|21818.5|21899.7|21809.7|36
1655239410000|2022-06-14 20:43:30|21900.9|21810.9|21892.7|21802.7|21900.9|21810.9|21892.7|21802.7|35
1655239420000|2022-06-14 20:43:40|21893.1|21803.1|21882.2|21792.2|21893.2|21803.2|21880.5|21790.5|35
1655239430000|2022-06-14 20:43:50|21882.4|21792.4|21878.9|21788.9|21882.5|21792.5|21877.5|21787.5|36
1655239440000|2022-06-14 20:44:00|21878.8|21788.8|21872.8|21782.8|21885.1|21795.1|21872.2|21782.2|33
1655239450000|2022-06-14 20:44:10|21872.1|21782.1|21877.8|21787.8|21877.8|21787.8|21871.5|21781.5|29
1655239460000|2022-06-14 20:44:20|21878.1|21788.1|21887.9|21797.9|21892.2|21802.2|21876.4|21786.4|37
1655239470000|2022-06-14 20:44:30|21888.7|21798.7|21878.8|21788.8|21890.7|21800.7|21878|21788|33
1655239480000|2022-06-14 20:44:40|21878.2|21788.2|21886.4|21796.4|21890.2|21800.2|21876.7|21786.7|34
1655239490000|2022-06-14 20:44:50|21886.8|21796.8|21877.3|21787.3|21887|21797|21874.4|21784.4|35
1655239500000|2022-06-14 20:45:00|21880.1|21790.1|21876|21786|21884.2|21794.2|21871.1|21781.1|36
1655239510000|2022-06-14 20:45:10|21875|21785|21880.5|21790.5|21881.2|21791.2|21874.4|21784.4|35
1655239520000|2022-06-14 20:45:20|21881.7|21791.7|21888|21798|21891.3|21801.3|21878.6|21788.6|33
1655239530000|2022-06-14 20:45:30|21888.1|21798.1|21894.4|21804.4|21894.6|21804.6|21887|21797|37
1655239540000|2022-06-14 20:45:40|21894.1|21804.1|21894.7|21804.7|21894.7|21804.7|21891.8|21801.8|32
1655239550000|2022-06-14 20:45:50|21891|21801|21862.7|21772.7|21891.2|21801.2|21862.2|21772.2|38
1655239560000|2022-06-14 20:46:00|21861.9|21771.9|21891.4|21801.4|21893|21803|21861.9|21771.9|40
1655239570000|2022-06-14 20:46:10|21890.5|21800.5|21893.9|21803.9|21896.2|21806.2|21889.5|21799.5|36
1655239580000|2022-06-14 20:46:20|21895.3|21805.3|21892.4|21802.4|21897.4|21807.4|21883.7|21793.7|38
1655239590000|2022-06-14 20:46:30|21892.6|21802.6|21894.9|21804.9|21900.6|21810.6|21892.6|21802.6|36
1655239600000|2022-06-14 20:46:40|21895.8|21805.8|21896.7|21806.7|21896.7|21806.7|21888.4|21798.4|32
1655239610000|2022-06-14 20:46:50|21893.9|21803.9|21901.1|21811.1|21901.4|21811.4|21893.9|21803.9|35
1655239620000|2022-06-14 20:47:00|21901.2|21811.2|21897.8|21807.8|21902.8|21812.8|21886.9|21796.9|36
1655239630000|2022-06-14 20:47:10|21897.3|21807.3|21897.9|21807.9|21898.8|21808.8|21895.3|21805.3|33
1655239640000|2022-06-14 20:47:20|21897.4|21807.4|21885.3|21795.3|21898.1|21808.1|21883.1|21793.1|37
1655239650000|2022-06-14 20:47:30|21882.9|21792.9|21897.4|21807.4|21899.2|21809.2|21882.9|21792.9|38
1655239660000|2022-06-14 20:47:40|21894.3|21804.3|21896.4|21806.4|21897.7|21807.7|21886.8|21796.8|36
1655239670000|2022-06-14 20:47:50|21897.1|21807.1|21890.3|21800.3|21898.2|21808.2|21888.8|21798.8|31
1655239680000|2022-06-14 20:48:00|21893.2|21803.2|21892.9|21802.9|21903.6|21813.6|21890.4|21800.4|34
1655239690000|2022-06-14 20:48:10|21892.3|21802.3|21884.2|21794.2|21895|21805|21882.1|21792.1|36
1655239700000|2022-06-14 20:48:20|21881.7|21791.7|21871.2|21781.2|21884.1|21794.1|21866|21776|34
1655239710000|2022-06-14 20:48:30|21873.2|21783.2|21872.6|21782.6|21873.7|21783.7|21865.5|21775.5|38
1655239720000|2022-06-14 20:48:40|21872.2|21782.2|21882.6|21792.6|21883|21793|21871.7|21781.7|37
1655239730000|2022-06-14 20:48:50|21881.8|21791.8|21877.3|21787.3|21881.8|21791.8|21873.6|21783.6|30
1655239740000|2022-06-14 20:49:00|21877.4|21787.4|21898.5|21808.5|21899.1|21809.1|21877.4|21787.4|30
1655239750000|2022-06-14 20:49:10|21899.8|21809.8|21904.5|21814.5|21905.5|21815.5|21895.8|21805.8|36
1655239760000|2022-06-14 20:49:20|21904.1|21814.1|21896.8|21806.8|21908.1|21818.1|21895.8|21805.8|39
1655239770000|2022-06-14 20:49:30|21893.7|21803.7|21898.3|21808.3|21898.9|21808.9|21889.6|21799.6|39
1655239780000|2022-06-14 20:49:40|21899.2|21809.2|21902.2|21812.2|21905.9|21815.9|21899.2|21809.2|32
1655239790000|2022-06-14 20:49:50|21902.7|21812.7|21907.3|21817.3|21911.3|21821.3|21899.8|21809.8|36
1655239800000|2022-06-14 20:50:00|21907.6|21817.6|21922.7|21832.7|21922.7|21832.7|21906|21816|32
1655239810000|2022-06-14 20:50:10|21921.3|21831.3|21986.5|21896.5|21986.5|21896.5|21921.3|21831.3|39
1655239820000|2022-06-14 20:50:20|21986.4|21896.4|22035.1|21945.1|22045|21955|21986.4|21896.4|40
1655239830000|2022-06-14 20:50:30|22037.5|21947.5|22040.1|21950.1|22041.2|21951.2|22010.8|21920.8|40
1655239840000|2022-06-14 20:50:40|22030.2|21940.2|22030.5|21940.5|22032.7|21942.7|22014.3|21924.3|39
1655239850000|2022-06-14 20:50:50|22028.1|21938.1|22053.3|21963.3|22054.6|21964.6|22027.3|21937.3|40
1655239860000|2022-06-14 20:51:00|22057.3|21967.3|22048|21958|22057.3|21967.3|22028.7|21938.7|37
1655239870000|2022-06-14 20:51:10|22047.7|21957.7|22059.4|21969.4|22067.9|21977.9|22046.5|21956.5|39
1655239880000|2022-06-14 20:51:20|22053.9|21963.9|22049.2|21959.2|22068.3|21978.3|22049.2|21959.2|38
1655239890000|2022-06-14 20:51:30|22049|21959|22037.2|21947.2|22050.3|21960.3|22037.2|21947.2|39
1655239900000|2022-06-14 20:51:40|22036.7|21946.7|22022.6|21932.6|22036.7|21946.7|22014.2|21924.2|39
1655239910000|2022-06-14 20:51:50|22022.7|21932.7|21999.1|21909.1|22026.9|21936.9|21992|21902|38
1655239920000|2022-06-14 20:52:00|22002.3|21912.3|22004.5|21914.5|22006.9|21916.9|21987.6|21897.6|38
1655239930000|2022-06-14 20:52:10|22004.3|21914.3|22004.3|21914.3|22027.6|21937.6|21997.7|21907.7|39
1655239940000|2022-06-14 20:52:20|22005|21915|22010.2|21920.2|22026.4|21936.4|22002.3|21912.3|40
1655239950000|2022-06-14 20:52:30|22010.4|21920.4|22023.7|21933.7|22024.5|21934.5|22007|21917|39
1655239960000|2022-06-14 20:52:40|22028|21938|22004.4|21914.4|22028|21938|22004.4|21914.4|37
1655239970000|2022-06-14 20:52:50|22005.9|21915.9|21997.6|21907.6|22008.5|21918.5|21995.8|21905.8|34
1655239980000|2022-06-14 20:53:00|21994.3|21904.3|22009.7|21919.7|22010.9|21920.9|21993.1|21903.1|29
1655239990000|2022-06-14 20:53:10|22007.1|21917.1|22024.6|21934.6|22024.6|21934.6|22007.1|21917.1|36
1655240000000|2022-06-14 20:53:20|22025.3|21935.3|22017.8|21927.8|22026.5|21936.5|22011.8|21921.8|36
1655240010000|2022-06-14 20:53:30|22016.9|21926.9|22021|21931|22034.7|21944.7|22016.7|21926.7|38
1655240020000|2022-06-14 20:53:40|22018.8|21928.8|22048.5|21958.5|22053.6|21963.6|22018.8|21928.8|38
1655240030000|2022-06-14 20:53:50|22048.7|21958.7|22065|21975|22067.3|21977.3|22048.1|21958.1|38
1655240040000|2022-06-14 20:54:00|22066.9|21976.9|22074.7|21984.7|22074.8|21984.8|22062.1|21972.1|35
1655240050000|2022-06-14 20:54:10|22072.5|21982.5|22043.2|21953.2|22080.1|21990.1|22043.2|21953.2|39
1655240060000|2022-06-14 20:54:20|22041.2|21951.2|22014.9|21924.9|22058.4|21968.4|22014.9|21924.9|38
1655240070000|2022-06-14 20:54:30|22015.8|21925.8|22025.1|21935.1|22025.4|21935.4|22013.6|21923.6|39
1655240080000|2022-06-14 20:54:40|22024.2|21934.2|22019.6|21929.6|22028.8|21938.8|22018.3|21928.3|36
1655240090000|2022-06-14 20:54:50|22019.9|21929.9|22025.3|21935.3|22026.1|21936.1|22012.6|21922.6|36
1655240100000|2022-06-14 20:55:00|22024.4|21934.4|22038.2|21948.2|22050.3|21960.3|22024.4|21934.4|38
1655240110000|2022-06-14 20:55:10|22035|21945|22018.1|21928.1|22035.1|21945.1|22017.3|21927.3|37
1655240120000|2022-06-14 20:55:20|22020|21930|22022.9|21932.9|22028.9|21938.9|22016.9|21926.9|37
1655240130000|2022-06-14 20:55:30|22020.8|21930.8|22021|21931|22023.8|21933.8|22018.8|21928.8|31
1655240140000|2022-06-14 20:55:40|22020.9|21930.9|22021|21931|22023.3|21933.3|22018.8|21928.8|24
1655240150000|2022-06-14 20:55:50|22022|21932|22011.1|21921.1|22022.5|21932.5|22010.3|21920.3|34
1655240160000|2022-06-14 20:56:00|22010.3|21920.3|22009.3|21919.3|22012.1|21922.1|22007.8|21917.8|26
1655240170000|2022-06-14 20:56:10|22009.2|21919.2|22008.3|21918.3|22010.9|21920.9|22006.5|21916.5|20
1655240180000|2022-06-14 20:56:20|22007.6|21917.6|22004|21914|22007.6|21917.6|22002.9|21912.9|22
1655240190000|2022-06-14 20:56:30|22003.5|21913.5|21993.3|21903.3|22008.9|21918.9|21993.3|21903.3|30
1655240200000|2022-06-14 20:56:40|21993.4|21903.4|21995.8|21905.8|21999.6|21909.6|21990.4|21900.4|36
1655240210000|2022-06-14 20:56:50|21995.5|21905.5|21994.2|21904.2|21995.5|21905.5|21991.4|21901.4|34
1655240220000|2022-06-14 20:57:00|21993.4|21903.4|21993.8|21903.8|21994.2|21904.2|21991.8|21901.8|32
1655240230000|2022-06-14 20:57:10|21992.2|21902.2|22012.8|21922.8|22012.8|21922.8|21992|21902|34
1655240240000|2022-06-14 20:57:20|22012.9|21922.9|22014.4|21924.4|22015.7|21925.7|22009.7|21919.7|29
1655240250000|2022-06-14 20:57:30|22015.8|21925.8|22008.2|21918.2|22015.8|21925.8|22008.1|21918.1|24
1655240260000|2022-06-14 20:57:40|22008.1|21918.1|22010.3|21920.3|22016|21926|22006.1|21916.1|35
1655240270000|2022-06-14 20:57:50|22010.5|21920.5|22011.6|21921.6|22012.3|21922.3|22007.1|21917.1|32
1655240280000|2022-06-14 20:58:00|22011.9|21921.9|22013.3|21923.3|22022.8|21932.8|22010.4|21920.4|33
1655240290000|2022-06-14 20:58:10|22013.5|21923.5|22035|21945|22035|21945|22013.5|21923.5|27
1655240300000|2022-06-14 20:58:20|22036.2|21946.2|22029.1|21939.1|22036.7|21946.7|22028|21938|37
1655240310000|2022-06-14 20:58:30|22030.2|21940.2|22026.8|21936.8|22033.3|21943.3|22025.7|21935.7|34
1655240320000|2022-06-14 20:58:40|22025.1|21935.1|22032.2|21942.2|22032.2|21942.2|22020.6|21930.6|36
1655240330000|2022-06-14 20:58:50|22032|21942|22030.6|21940.6|22033|21943|22030.5|21940.5|30
1655240340000|2022-06-14 20:59:00|22031.7|21941.7|22013.2|21923.2|22031.7|21941.7|22013|21923|29
1655240350000|2022-06-14 20:59:10|22013|21923|22014.3|21924.3|22015.3|21925.3|22012.6|21922.6|21
1655240360000|2022-06-14 20:59:20|22013.5|21923.5|22010.4|21920.4|22013.5|21923.5|22000.9|21910.9|34
1655240370000|2022-06-14 20:59:30|22009.9|21919.9|22013.4|21923.4|22014.8|21924.8|22008.6|21918.6|36
1655240380000|2022-06-14 20:59:40|22011.6|21921.6|22002.3|21912.3|22012.4|21922.4|22002.2|21912.2|34
1655240390000|2022-06-14 20:59:50|22002.1|21912.1|22011.7|21921.7|22011.7|21921.7|21998.2|21908.2|34
1655240400000|2022-06-14 21:00:00|22012.1|21922.1|22016.8|21926.8|22018.8|21928.8|22010.6|21920.6|34
1655240410000|2022-06-14 21:00:10|22016.3|21926.3|22014.2|21924.2|22017.9|21927.9|22013.3|21923.3|33
1655240420000|2022-06-14 21:00:20|22014.4|21924.4|22074.1|21984.1|22074.1|21984.1|22013.4|21923.4|36
1655240430000|2022-06-14 21:00:30|22080.9|21990.9|22081.6|21991.6|22092.4|22002.4|22069.8|21979.8|40
1655240440000|2022-06-14 21:00:40|22078.2|21988.2|22081.9|21991.9|22083.3|21993.3|22075.6|21985.6|37
1655240450000|2022-06-14 21:00:50|22082|21992|22095.8|22005.8|22099.2|22009.2|22082|21992|36
1655240460000|2022-06-14 21:01:00|22095.1|22005.1|22097.2|22007.2|22097.8|22007.8|22086.9|21996.9|36
1655240470000|2022-06-14 21:01:10|22097.4|22007.4|22096|22006|22098.1|22008.1|22096|22006|22
1655240480000|2022-06-14 21:01:20|22094.4|22004.4|22088.9|21998.9|22094.4|22004.4|22088.9|21998.9|29
1655240490000|2022-06-14 21:01:30|22088.5|21998.5|22085.7|21995.7|22088.7|21998.7|22084.8|21994.8|33
1655240500000|2022-06-14 21:01:40|22085.2|21995.2|22076.3|21986.3|22085.3|21995.3|22075.8|21985.8|22
1655240510000|2022-06-14 21:01:50|22076.4|21986.4|22078|21988|22078.5|21988.5|22070.6|21980.6|31
1655240520000|2022-06-14 21:02:00|22078.8|21988.8|22080|21990|22085.5|21995.5|22077.7|21987.7|36
1655240530000|2022-06-14 21:02:10|22078.4|21988.4|22078.5|21988.5|22080.9|21990.9|22077.1|21987.1|27
1655240540000|2022-06-14 21:02:20|22076.9|21986.9|22086.9|21996.9|22087|21997|22076.9|21986.9|35
1655240550000|2022-06-14 21:02:30|22087|21997|22096|22006|22098.8|22008.8|22086.7|21996.7|30
1655240560000|2022-06-14 21:02:40|22096.2|22006.2|22099.1|22009.1|22100.2|22010.2|22095.1|22005.1|28
1655240570000|2022-06-14 21:02:50|22099|22009|22103.4|22013.4|22105.8|22015.8|22097.6|22007.6|26
1655240580000|2022-06-14 21:03:00|22103.3|22013.3|22106.3|22016.3|22106.3|22016.3|22103.1|22013.1|26
1655240590000|2022-06-14 21:03:10|22105.8|22015.8|22114.9|22024.9|22115|22025|22105.6|22015.6|32
1655240600000|2022-06-14 21:03:20|22114.6|22024.6|22110.8|22020.8|22117.1|22027.1|22110|22020|33
1655240610000|2022-06-14 21:03:30|22110.5|22020.5|22098.4|22008.4|22110.5|22020.5|22098.3|22008.3|31
1655240620000|2022-06-14 21:03:40|22098.3|22008.3|22095.8|22005.8|22098.3|22008.3|22095.1|22005.1|20
1655240630000|2022-06-14 21:03:50|22095.9|22005.9|22093.2|22003.2|22095.9|22005.9|22093.1|22003.1|19
1655240640000|2022-06-14 21:04:00|22092.5|22002.5|22091.9|22001.9|22094.4|22004.4|22091|22001|28
1655240650000|2022-06-14 21:04:10|22090.6|22000.6|22090.3|22000.3|22090.8|22000.8|22085|21995|30
1655240660000|2022-06-14 21:04:20|22090.1|22000.1|22098.7|22008.7|22099|22009|22089.6|21999.6|29
1655240670000|2022-06-14 21:04:30|22099.8|22009.8|22120.3|22030.3|22120.6|22030.6|22099.8|22009.8|32
1655240680000|2022-06-14 21:04:40|22120.4|22030.4|22121.4|22031.4|22121.7|22031.7|22117.6|22027.6|31
1655240690000|2022-06-14 21:04:50|22121.5|22031.5|22116.8|22026.8|22121.5|22031.5|22113.2|22023.2|29
1655240700000|2022-06-14 21:05:00|22116.6|22026.6|22115.1|22025.1|22116.6|22026.6|22111.6|22021.6|33
1655240710000|2022-06-14 21:05:10|22114.7|22024.7|22115.4|22025.4|22116.2|22026.2|22112.7|22022.7|30
1655240720000|2022-06-14 21:05:20|22115.1|22025.1|22110.9|22020.9|22116.5|22026.5|22110.7|22020.7|28
1655240730000|2022-06-14 21:05:30|22110.7|22020.7|22101.2|22011.2|22111.2|22021.2|22099.3|22009.3|32
1655240740000|2022-06-14 21:05:40|22100.8|22010.8|22108.6|22018.6|22108.7|22018.7|22100.5|22010.5|25
1655240750000|2022-06-14 21:05:50|22108.7|22018.7|22109.6|22019.6|22109.7|22019.7|22108.5|22018.5|30
1655240760000|2022-06-14 21:06:00|22109.5|22019.5|22107.7|22017.7|22109.5|22019.5|22107.3|22017.3|34
1655240770000|2022-06-14 21:06:10|22107.1|22017.1|22109.2|22019.2|22110.6|22020.6|22107.1|22017.1|32
1655240780000|2022-06-14 21:06:20|22107.2|22017.2|22061.5|21971.5|22107.2|22017.2|22045.6|21955.6|38
1655240790000|2022-06-14 21:06:30|22059.6|21969.6|22058.7|21968.7|22060.9|21970.9|22055.5|21965.5|26
1655240800000|2022-06-14 21:06:40|22058.5|21968.5|22031.9|21941.9|22059.4|21969.4|22031|21941|34
1655240810000|2022-06-14 21:06:50|22031.7|21941.7|22044.4|21954.4|22044.5|21954.5|22031.7|21941.7|34
1655240820000|2022-06-14 21:07:00|22044.2|21954.2|22052.6|21962.6|22055.4|21965.4|22044.1|21954.1|31
1655240830000|2022-06-14 21:07:10|22051.9|21961.9|22051.6|21961.6|22052.9|21962.9|22050.8|21960.8|24
1655240840000|2022-06-14 21:07:20|22051.8|21961.8|22050.4|21960.4|22053.3|21963.3|22049.1|21959.1|33
1655240850000|2022-06-14 21:07:30|22050.5|21960.5|22049.2|21959.2|22050.9|21960.9|22049.2|21959.2|28
1655240860000|2022-06-14 21:07:40|22045.4|21955.4|22032.9|21942.9|22046.2|21956.2|22031.4|21941.4|35
1655240870000|2022-06-14 21:07:50|22032.8|21942.8|22032.5|21942.5|22033|21943|22031.2|21941.2|28
1655240880000|2022-06-14 21:08:00|22032.3|21942.3|22032.9|21942.9|22040.1|21950.1|22032.3|21942.3|35
1655240890000|2022-06-14 21:08:10|22032.8|21942.8|22043.2|21953.2|22043.2|21953.2|22031.7|21941.7|32
1655240900000|2022-06-14 21:08:20|22045.1|21955.1|22047.6|21957.6|22047.6|21957.6|22045|21955|26
1655240910000|2022-06-14 21:08:30|22047.8|21957.8|22046|21956|22048.2|21958.2|22045.7|21955.7|21
1655240920000|2022-06-14 21:08:40|22045.7|21955.7|22030.6|21940.6|22046.4|21956.4|22030.4|21940.4|25
1655240930000|2022-06-14 21:08:50|22030.4|21940.4|22021.6|21931.6|22030.5|21940.5|22019.5|21929.5|35
1655240940000|2022-06-14 21:09:00|22020.9|21930.9|22023.8|21933.8|22025.1|21935.1|22020.9|21930.9|29
1655240950000|2022-06-14 21:09:10|22023|21933|22015.4|21925.4|22023|21933|22014.2|21924.2|26
1655240960000|2022-06-14 21:09:20|22016.6|21926.6|22020.7|21930.7|22022.5|21932.5|22016.6|21926.6|22
1655240970000|2022-06-14 21:09:30|22019.8|21929.8|22019.4|21929.4|22019.8|21929.8|22015.5|21925.5|32
1655240980000|2022-06-14 21:09:40|22019.6|21929.6|22011.1|21921.1|22019.8|21929.8|22010|21920|36
1655240990000|2022-06-14 21:09:50|22010.6|21920.6|22008|21918|22011|21921|22007.4|21917.4|25
1655241000000|2022-06-14 21:10:00|22009.2|21919.2|22005.8|21915.8|22009.2|21919.2|22005.8|21915.8|27
1655241010000|2022-06-14 21:10:10|22004.9|21914.9|22006.8|21916.8|22007.8|21917.8|22004.2|21914.2|33
1655241020000|2022-06-14 21:10:20|22007.3|21917.3|22006.9|21916.9|22009.6|21919.6|22006.4|21916.4|24
1655241030000|2022-06-14 21:10:30|22008.8|21918.8|22014|21924|22014.1|21924.1|22006.8|21916.8|27
1655241040000|2022-06-14 21:10:40|22014.1|21924.1|22013.5|21923.5|22020.5|21930.5|22012.2|21922.2|28
1655241050000|2022-06-14 21:10:50|22014|21924|22010.3|21920.3|22017|21927|22010.3|21920.3|32
1655241060000|2022-06-14 21:11:00|22010.2|21920.2|22014|21924|22014.3|21924.3|22007.2|21917.2|31
1655241070000|2022-06-14 21:11:10|22014.9|21924.9|22012.7|21922.7|22017.9|21927.9|22012.7|21922.7|34
1655241080000|2022-06-14 21:11:20|22012.1|21922.1|22014.7|21924.7|22015.1|21925.1|22011.5|21921.5|33
1655241090000|2022-06-14 21:11:30|22015.9|21925.9|22017.2|21927.2|22017.2|21927.2|22012.9|21922.9|27
1655241100000|2022-06-14 21:11:40|22014.5|21924.5|22015.7|21925.7|22019|21929|22009.9|21919.9|31
1655241110000|2022-06-14 21:11:50|22015.6|21925.6|22026.3|21936.3|22026.3|21936.3|22014.4|21924.4|35
1655241120000|2022-06-14 21:12:00|22027.7|21937.7|22016.4|21926.4|22028.4|21938.4|22015.2|21925.2|31
1655241130000|2022-06-14 21:12:10|22017.1|21927.1|22013.4|21923.4|22017.8|21927.8|22010.3|21920.3|36
1655241140000|2022-06-14 21:12:20|22014.6|21924.6|22010.5|21920.5|22016.3|21926.3|22010.5|21920.5|16
1655241150000|2022-06-14 21:12:30|22010.4|21920.4|22010.8|21920.8|22011.6|21921.6|22009.8|21919.8|29
1655241160000|2022-06-14 21:12:40|22011.1|21921.1|22011|21921|22011.3|21921.3|22009.6|21919.6|24
1655241170000|2022-06-14 21:12:50|22009.7|21919.7|22010.2|21920.2|22011|21921|22008.3|21918.3|21
1655241180000|2022-06-14 21:13:00|22009.5|21919.5|22010.6|21920.6|22011.3|21921.3|22008.2|21918.2|25
1655241190000|2022-06-14 21:13:10|22011.2|21921.2|22010.4|21920.4|22012.3|21922.3|22007|21917|24
1655241200000|2022-06-14 21:13:20|22011.5|21921.5|22014|21924|22016.8|21926.8|22011.5|21921.5|19
1655241220000|2022-06-14 21:13:40|22016.4|21926.4|22024.1|21934.1|22024.1|21934.1|22016.4|21926.4|9
1655241230000|2022-06-14 21:13:50|22024.4|21934.4|22043.7|21953.7|22044.2|21954.2|22024.3|21934.3|28
1655241240000|2022-06-14 21:14:00|22043.9|21953.9|22043.4|21953.4|22044.5|21954.5|22038|21948|32
1655241250000|2022-06-14 21:14:10|22043.3|21953.3|22038.9|21948.9|22043.6|21953.6|22038.4|21948.4|28
1655241260000|2022-06-14 21:14:20|22039.3|21949.3|22040.1|21950.1|22041|21951|22038.2|21948.2|23
1655241270000|2022-06-14 21:14:30|22041.2|21951.2|22038.5|21948.5|22041.2|21951.2|22037.3|21947.3|24
1655241280000|2022-06-14 21:14:40|22038.8|21948.8|22034.6|21944.6|22039.4|21949.4|22034.6|21944.6|32
1655241290000|2022-06-14 21:14:50|22035|21945|22034.9|21944.9|22035.1|21945.1|22032.5|21942.5|12
1655241300000|2022-06-14 21:15:00|22036.4|21946.4|22038.8|21948.8|22040.5|21950.5|22036.4|21946.4|30
1655241310000|2022-06-14 21:15:10|22038.4|21948.4|22040.3|21950.3|22041|21951|22036.7|21946.7|28
1655241320000|2022-06-14 21:15:20|22040.4|21950.4|22040.2|21950.2|22045.2|21955.2|22039.7|21949.7|28
1655241330000|2022-06-14 21:15:30|22039.4|21949.4|22042.3|21952.3|22043.4|21953.4|22039.4|21949.4|14
1655241340000|2022-06-14 21:15:40|22044.4|21954.4|22039.5|21949.5|22045.5|21955.5|22038.6|21948.6|28
1655241350000|2022-06-14 21:15:50|22039.7|21949.7|22025.7|21935.7|22040.6|21950.6|22025.7|21935.7|36
1655241360000|2022-06-14 21:16:00|22022.5|21932.5|22032.3|21942.3|22032.7|21942.7|22022.5|21932.5|30
1655241370000|2022-06-14 21:16:10|22031.9|21941.9|22028.6|21938.6|22038.2|21948.2|22028.5|21938.5|30
1655241380000|2022-06-14 21:16:20|22029.2|21939.2|22027.9|21937.9|22029.2|21939.2|22026.4|21936.4|27
1655241390000|2022-06-14 21:16:30|22027.6|21937.6|22029.8|21939.8|22030.9|21940.9|22027.6|21937.6|20
1655241400000|2022-06-14 21:16:40|22030.2|21940.2|22037|21947|22037.8|21947.8|22027.5|21937.5|25
1655241410000|2022-06-14 21:16:50|22037.8|21947.8|22037.1|21947.1|22038.5|21948.5|22035|21945|34
1655241420000|2022-06-14 21:17:00|22035.1|21945.1|22037.8|21947.8|22038.5|21948.5|22035.1|21945.1|25
1655241430000|2022-06-14 21:17:10|22035.3|21945.3|22028.8|21938.8|22037.3|21947.3|22028.8|21938.8|33
1655241440000|2022-06-14 21:17:20|22029.3|21939.3|22031.4|21941.4|22032|21942|22029.3|21939.3|27
1655241450000|2022-06-14 21:17:30|22031.5|21941.5|22036.4|21946.4|22037.4|21947.4|22031.5|21941.5|33
1655241460000|2022-06-14 21:17:40|22035.9|21945.9|22038.8|21948.8|22042|21952|22035.3|21945.3|36
1655241470000|2022-06-14 21:17:50|22038.1|21948.1|22051.9|21961.9|22051.9|21961.9|22037.9|21947.9|35
1655241480000|2022-06-14 21:18:00|22052.4|21962.4|22051.3|21961.3|22053|21963|22050.7|21960.7|37
1655241490000|2022-06-14 21:18:10|22052.6|21962.6|22045.4|21955.4|22053.2|21963.2|22045.4|21955.4|30
1655241500000|2022-06-14 21:18:20|22045.3|21955.3|22034|21944|22047|21957|22034|21944|33
1655241510000|2022-06-14 21:18:30|22034.3|21944.3|22030.2|21940.2|22036.5|21946.5|22030.2|21940.2|36
1655241520000|2022-06-14 21:18:40|22033.4|21943.4|22018.6|21928.6|22033.4|21943.4|22016.6|21926.6|36
1655241530000|2022-06-14 21:18:50|22018.9|21928.9|22019.1|21929.1|22024|21934|22016.9|21926.9|32
1655241540000|2022-06-14 21:19:00|22019.6|21929.6|22019.4|21929.4|22021.5|21931.5|22018.9|21928.9|34
1655241550000|2022-06-14 21:19:10|22020.3|21930.3|22019|21929|22020.3|21930.3|22017.7|21927.7|33
1655241560000|2022-06-14 21:19:20|22019.1|21929.1|22015.6|21925.6|22019.2|21929.2|22015.6|21925.6|35
1655241570000|2022-06-14 21:19:30|22015.5|21925.5|22015.8|21925.8|22019|21929|22010.8|21920.8|35
1655241580000|2022-06-14 21:19:40|22015.7|21925.7|22012.5|21922.5|22017.7|21927.7|22010.1|21920.1|36
1655241590000|2022-06-14 21:19:50|22016.5|21926.5|22011.7|21921.7|22017.7|21927.7|22010.5|21920.5|29
1655241600000|2022-06-14 21:20:00|22016.9|21926.9|22012.4|21922.4|22016.9|21926.9|22010.3|21920.3|16
1655241610000|2022-06-14 21:20:10|22011.3|21921.3|21981.4|21891.4|22012.2|21922.2|21980.6|21890.6|33
1655241620000|2022-06-14 21:20:20|21979.8|21889.8|21931.3|21841.3|21982|21892|21918.8|21828.8|39
1655241630000|2022-06-14 21:20:30|21929.6|21839.6|21912.1|21822.1|21933.1|21843.1|21911.5|21821.5|35
1655241640000|2022-06-14 21:20:40|21909.5|21819.5|21919|21829|21923.6|21833.6|21905.2|21815.2|36
1655241650000|2022-06-14 21:20:50|21915.3|21825.3|21891.9|21801.9|21922.7|21832.7|21888.7|21798.7|35
1655241660000|2022-06-14 21:21:00|21892.2|21802.2|21900.4|21810.4|21905.1|21815.1|21892.2|21802.2|27
1655241670000|2022-06-14 21:21:10|21892.4|21802.4|21877.6|21787.6|21905|21815|21876|21786|37
1655241680000|2022-06-14 21:21:20|21883.7|21793.7|21854.3|21764.3|21883.7|21793.7|21854.3|21764.3|40
1655241690000|2022-06-14 21:21:30|21853.2|21763.2|21848.7|21758.7|21860.3|21770.3|21843.8|21753.8|35
1655241700000|2022-06-14 21:21:40|21847.5|21757.5|21840.1|21750.1|21847.7|21757.7|21840.1|21750.1|32
1655241710000|2022-06-14 21:21:50|21838|21748|21834.7|21744.7|21841.7|21751.7|21832.5|21742.5|34
1655241720000|2022-06-14 21:22:00|21834.8|21744.8|21847.5|21757.5|21850.1|21760.1|21831.6|21741.6|35
1655241730000|2022-06-14 21:22:10|21852.3|21762.3|21834|21744|21858.2|21768.2|21828.8|21738.8|38
1655241740000|2022-06-14 21:22:20|21834.3|21744.3|21824.1|21734.1|21834.3|21744.3|21806.8|21716.8|37
1655241750000|2022-06-14 21:22:30|21824.9|21734.9|21805.2|21715.2|21825.9|21735.9|21804.9|21714.9|34
1655241760000|2022-06-14 21:22:40|21805.9|21715.9|21801.8|21711.8|21808.2|21718.2|21796.6|21706.6|39
1655241770000|2022-06-14 21:22:50|21800|21710|21799.5|21709.5|21804.2|21714.2|21797.7|21707.7|39
1655241780000|2022-06-14 21:23:00|21799.7|21709.7|21733.2|21643.2|21799.7|21709.7|21732.8|21642.8|38
1655241790000|2022-06-14 21:23:10|21726.7|21636.7|21672.3|21582.3|21729.2|21639.2|21655.9|21565.9|40
1655241800000|2022-06-14 21:23:20|21670.5|21580.5|21650.4|21560.4|21674.8|21584.8|21648.4|21558.4|39
1655241810000|2022-06-14 21:23:30|21647.3|21557.3|21616.9|21526.9|21649.8|21559.8|21616.9|21526.9|39
1655241820000|2022-06-14 21:23:40|21617.4|21527.4|21618.6|21528.6|21632.9|21542.9|21613.1|21523.1|37
1655241830000|2022-06-14 21:23:50|21620.3|21530.3|21613.4|21523.4|21620.3|21530.3|21609.4|21519.4|36
1655241840000|2022-06-14 21:24:00|21612.5|21522.5|21600.6|21510.6|21617.8|21527.8|21595.5|21505.5|31
1655241850000|2022-06-14 21:24:10|21600.1|21510.1|21576.2|21486.2|21601.1|21511.1|21576.2|21486.2|36
1655241860000|2022-06-14 21:24:20|21576.1|21486.1|21583.5|21493.5|21586|21496|21572.8|21482.8|37
1655241870000|2022-06-14 21:24:30|21584|21494|21578|21488|21585.7|21495.7|21576.8|21486.8|33
1655241880000|2022-06-14 21:24:40|21578.8|21488.8|21577.7|21487.7|21580.3|21490.3|21565.8|21475.8|40
1655241890000|2022-06-14 21:24:50|21577.6|21487.6|21567.3|21477.3|21578.2|21488.2|21567.3|21477.3|31
1655241900000|2022-06-14 21:25:00|21568.7|21478.7|21568.5|21478.5|21571.4|21481.4|21565|21475|35
1655241910000|2022-06-14 21:25:10|21570.4|21480.4|21551.9|21461.9|21572.5|21482.5|21551.9|21461.9|37
1655241920000|2022-06-14 21:25:20|21551.3|21461.3|21563.7|21473.7|21564.8|21474.8|21550.3|21460.3|32
1655241930000|2022-06-14 21:25:30|21563.5|21473.5|21591.5|21501.5|21591.5|21501.5|21561.3|21471.3|37
1655241940000|2022-06-14 21:25:40|21589.6|21499.6|21649.4|21559.4|21651.9|21561.9|21589.6|21499.6|37
1655241950000|2022-06-14 21:25:50|21650|21560|21642.4|21552.4|21660.5|21570.5|21641.6|21551.6|34
1655241960000|2022-06-14 21:26:00|21641.6|21551.6|21637|21547|21647.2|21557.2|21637|21547|39
1655241970000|2022-06-14 21:26:10|21638.9|21548.9|21597.6|21507.6|21640.5|21550.5|21597.2|21507.2|39
1655241980000|2022-06-14 21:26:20|21597.2|21507.2|21606.8|21516.8|21613.4|21523.4|21593.7|21503.7|34
1655241990000|2022-06-14 21:26:30|21608.6|21518.6|21625.8|21535.8|21628.5|21538.5|21608.6|21518.6|36
1655242000000|2022-06-14 21:26:40|21625.7|21535.7|21633.6|21543.6|21636.7|21546.7|21621.7|21531.7|38
1655242010000|2022-06-14 21:26:50|21633.2|21543.2|21629.3|21539.3|21634.1|21544.1|21628.5|21538.5|33
1655242020000|2022-06-14 21:27:00|21629.4|21539.4|21633.5|21543.5|21639.8|21549.8|21629.4|21539.4|33
1655242030000|2022-06-14 21:27:10|21631.1|21541.1|21594.1|21504.1|21632.1|21542.1|21594.1|21504.1|38
1655242040000|2022-06-14 21:27:20|21593.9|21503.9|21599.4|21509.4|21607.8|21517.8|21589.6|21499.6|37
1655242050000|2022-06-14 21:27:30|21599.1|21509.1|21605.8|21515.8|21608.9|21518.9|21598.8|21508.8|32
1655242060000|2022-06-14 21:27:40|21606.3|21516.3|21607.1|21517.1|21607.5|21517.5|21605|21515|31
1655242070000|2022-06-14 21:27:50|21607|21517|21609.8|21519.8|21610|21520|21606.8|21516.8|31
1655242080000|2022-06-14 21:28:00|21608.5|21518.5|21618.9|21528.9|21620.6|21530.6|21608.5|21518.5|29
1655242090000|2022-06-14 21:28:10|21619.3|21529.3|21612.4|21522.4|21619.3|21529.3|21606.4|21516.4|37
1655242100000|2022-06-14 21:28:20|21610.8|21520.8|21613.4|21523.4|21614.2|21524.2|21607.6|21517.6|36
1655242110000|2022-06-14 21:28:30|21612|21522|21605.7|21515.7|21613|21523|21605.7|21515.7|37
1655242120000|2022-06-14 21:28:40|21606.3|21516.3|21609.8|21519.8|21611.5|21521.5|21606.2|21516.2|37
1655242130000|2022-06-14 21:28:50|21610|21520|21610.1|21520.1|21611.8|21521.8|21606.2|21516.2|35
1655242140000|2022-06-14 21:29:00|21609.1|21519.1|21606.3|21516.3|21610.8|21520.8|21604.8|21514.8|32
1655242150000|2022-06-14 21:29:10|21606.7|21516.7|21607.7|21517.7|21611.9|21521.9|21606.5|21516.5|32
1655242160000|2022-06-14 21:29:20|21607.6|21517.6|21609.4|21519.4|21613.3|21523.3|21605.9|21515.9|31
1655242170000|2022-06-14 21:29:30|21610.6|21520.6|21603.2|21513.2|21612.3|21522.3|21603.2|21513.2|30
1655242180000|2022-06-14 21:29:40|21603|21513|21588.2|21498.2|21603|21513|21588.2|21498.2|34
1655242190000|2022-06-14 21:29:50|21588.9|21498.9|21583.6|21493.6|21588.9|21498.9|21581.8|21491.8|35
1655242200000|2022-06-14 21:30:00|21582.3|21492.3|21583.6|21493.6|21584|21494|21580.5|21490.5|31
1655242210000|2022-06-14 21:30:10|21583.2|21493.2|21581.4|21491.4|21583.2|21493.2|21580.5|21490.5|26
1655242220000|2022-06-14 21:30:20|21581.5|21491.5|21582.4|21492.4|21582.6|21492.6|21576.3|21486.3|34
1655242230000|2022-06-14 21:30:30|21581.7|21491.7|21585.9|21495.9|21585.9|21495.9|21579.2|21489.2|31
1655242240000|2022-06-14 21:30:40|21585.1|21495.1|21597.8|21507.8|21598.4|21508.4|21582.9|21492.9|36
1655242250000|2022-06-14 21:30:50|21598.1|21508.1|21613|21523|21613|21523|21597.9|21507.9|34
1655242260000|2022-06-14 21:31:00|21611.7|21521.7|21616.7|21526.7|21617.4|21527.4|21611|21521|32
1655242270000|2022-06-14 21:31:10|21613.6|21523.6|21620.5|21530.5|21620.5|21530.5|21613.6|21523.6|29
1655242280000|2022-06-14 21:31:20|21621.9|21531.9|21619.7|21529.7|21622.3|21532.3|21616.6|21526.6|36
1655242290000|2022-06-14 21:31:30|21621.1|21531.1|21627.8|21537.8|21627.8|21537.8|21619.7|21529.7|34
1655242300000|2022-06-14 21:31:40|21628.3|21538.3|21630.3|21540.3|21631.5|21541.5|21628|21538|31
1655242310000|2022-06-14 21:31:50|21630.7|21540.7|21642.9|21552.9|21642.9|21552.9|21629.4|21539.4|30
1655242320000|2022-06-14 21:32:00|21642.3|21552.3|21639.4|21549.4|21643.2|21553.2|21637.6|21547.6|37
1655242330000|2022-06-14 21:32:10|21638.8|21548.8|21645.6|21555.6|21645.6|21555.6|21637.7|21547.7|31
1655242340000|2022-06-14 21:32:20|21646.6|21556.6|21648.3|21558.3|21648.3|21558.3|21642.7|21552.7|36
1655242350000|2022-06-14 21:32:30|21647.3|21557.3|21650.2|21560.2|21650.7|21560.7|21646.7|21556.7|33
1655242360000|2022-06-14 21:32:40|21649.9|21559.9|21651.5|21561.5|21653.5|21563.5|21649.9|21559.9|36
1655242370000|2022-06-14 21:32:50|21651.2|21561.2|21663.3|21573.3|21663.3|21573.3|21650.9|21560.9|39
1655242380000|2022-06-14 21:33:00|21661.6|21571.6|21665|21575|21665|21575|21660.4|21570.4|33
1655242390000|2022-06-14 21:33:10|21661.9|21571.9|21651.8|21561.8|21663|21573|21651.8|21561.8|22
1655242400000|2022-06-14 21:33:20|21652.2|21562.2|21608.4|21518.4|21652.2|21562.2|21608.4|21518.4|34
1655242410000|2022-06-14 21:33:30|21608.9|21518.9|21585.5|21495.5|21609.7|21519.7|21584.8|21494.8|37
1655242420000|2022-06-14 21:33:40|21583.6|21493.6|21555.2|21465.2|21583.6|21493.6|21552.8|21462.8|39
1655242430000|2022-06-14 21:33:50|21552.8|21462.8|21545.5|21455.5|21553.6|21463.6|21544.8|21454.8|28
1655242440000|2022-06-14 21:34:00|21545.3|21455.3|21515.9|21425.9|21545.7|21455.7|21515.9|21425.9|35
1655242450000|2022-06-14 21:34:10|21515.8|21425.8|21500.7|21410.7|21516.1|21426.1|21499.4|21409.4|36
1655242460000|2022-06-14 21:34:20|21501.2|21411.2|21502.4|21412.4|21502.4|21412.4|21499.8|21409.8|27
1655242470000|2022-06-14 21:34:30|21502.6|21412.6|21554.8|21464.8|21554.8|21464.8|21502.6|21412.6|35
1655242480000|2022-06-14 21:34:40|21553.5|21463.5|21551.3|21461.3|21554.9|21464.9|21549.2|21459.2|25
1655242490000|2022-06-14 21:34:50|21552|21462|21495.7|21405.7|21552|21462|21495.7|21405.7|35
1655242500000|2022-06-14 21:35:00|21498.8|21408.8|21496.1|21406.1|21498.8|21408.8|21488.5|21398.5|31
1655242510000|2022-06-14 21:35:10|21489.4|21399.4|21495.1|21405.1|21496|21406|21476.9|21386.9|35
1655242520000|2022-06-14 21:35:20|21495.2|21405.2|21542.2|21452.2|21543.9|21453.9|21492.3|21402.3|29
1655242530000|2022-06-14 21:35:30|21541|21451|21554.1|21464.1|21559.9|21469.9|21541|21451|31
1655242540000|2022-06-14 21:35:40|21554|21464|21539.3|21449.3|21555.8|21465.8|21539.3|21449.3|36
1655242550000|2022-06-14 21:35:50|21538.1|21448.1|21496|21406|21540|21450|21496|21406|36
1655242560000|2022-06-14 21:36:00|21502.2|21412.2|21521.2|21431.2|21522.1|21432.1|21499.3|21409.3|34
1655242570000|2022-06-14 21:36:10|21527.6|21437.6|21539|21449|21539|21449|21527.2|21437.2|24
1655242580000|2022-06-14 21:36:20|21538.3|21448.3|21541.9|21451.9|21543|21453|21537.9|21447.9|28
1655242590000|2022-06-14 21:36:30|21541.6|21451.6|21536.3|21446.3|21546.5|21456.5|21536.3|21446.3|30
1655242600000|2022-06-14 21:36:40|21536.1|21446.1|21544.1|21454.1|21544.1|21454.1|21531.1|21441.1|24
1655242610000|2022-06-14 21:36:50|21545.9|21455.9|21570.5|21480.5|21572.2|21482.2|21545.4|21455.4|31
1655242620000|2022-06-14 21:37:00|21570|21480|21572.5|21482.5|21574.5|21484.5|21567.1|21477.1|17
1655242630000|2022-06-14 21:37:10|21574.9|21484.9|21549.5|21459.5|21576.4|21486.4|21549.5|21459.5|34
1655242640000|2022-06-14 21:37:20|21547.2|21457.2|21513.7|21423.7|21548.3|21458.3|21513.7|21423.7|35
1655242650000|2022-06-14 21:37:30|21510.7|21420.7|21522|21432|21522|21432|21504.2|21414.2|34
1655242660000|2022-06-14 21:37:40|21522.6|21432.6|21556.2|21466.2|21558.7|21468.7|21522.6|21432.6|33
1655242670000|2022-06-14 21:37:50|21554.4|21464.4|21559.1|21469.1|21559.8|21469.8|21552.8|21462.8|33
1655242680000|2022-06-14 21:38:00|21558.7|21468.7|21556|21466|21560.5|21470.5|21556|21466|35
1655242690000|2022-06-14 21:38:10|21558|21468|21558.5|21468.5|21561.5|21471.5|21556|21466|35
1655242700000|2022-06-14 21:38:20|21560|21470|21576.2|21486.2|21576.9|21486.9|21560|21470|38
1655242710000|2022-06-14 21:38:30|21575.6|21485.6|21567.3|21477.3|21575.6|21485.6|21567|21477|33
1655242720000|2022-06-14 21:38:40|21568|21478|21563.9|21473.9|21568.9|21478.9|21561.3|21471.3|36
1655242730000|2022-06-14 21:38:50|21561.6|21471.6|21557|21467|21563.8|21473.8|21556.4|21466.4|33
1655242740000|2022-06-14 21:39:00|21557.2|21467.2|21568.6|21478.6|21568.6|21478.6|21555.2|21465.2|34
1655242750000|2022-06-14 21:39:10|21569.1|21479.1|21564|21474|21570.1|21480.1|21561.8|21471.8|34
1655242760000|2022-06-14 21:39:20|21563|21473|21564.2|21474.2|21566.2|21476.2|21562.4|21472.4|36
1655242770000|2022-06-14 21:39:30|21564.1|21474.1|21556|21466|21565.2|21475.2|21556|21466|37
1655242780000|2022-06-14 21:39:40|21554.8|21464.8|21523|21433|21555.9|21465.9|21519.1|21429.1|36
1655242790000|2022-06-14 21:39:50|21523.3|21433.3|21525.1|21435.1|21526.2|21436.2|21522.3|21432.3|32
1655242800000|2022-06-14 21:40:00|21526.3|21436.3|21541|21451|21542.2|21452.2|21524|21434|36
1655242810000|2022-06-14 21:40:10|21540.8|21450.8|21554.9|21464.9|21558.8|21468.8|21540|21450|39
1655242820000|2022-06-14 21:40:20|21553.7|21463.7|21530.8|21440.8|21554.8|21464.8|21529.6|21439.6|40
1655242830000|2022-06-14 21:40:30|21530.3|21440.3|21549.3|21459.3|21550.1|21460.1|21529.9|21439.9|38
1655242840000|2022-06-14 21:40:40|21549|21459|21533.1|21443.1|21549.3|21459.3|21527.8|21437.8|34
1655242850000|2022-06-14 21:40:50|21532.6|21442.6|21526.6|21436.6|21532.6|21442.6|21523|21433|35
1655242860000|2022-06-14 21:41:00|21528.2|21438.2|21537.5|21447.5|21537.5|21447.5|21523|21433|35
1655242870000|2022-06-14 21:41:10|21537.1|21447.1|21528|21438|21537.5|21447.5|21524.2|21434.2|38
1655242880000|2022-06-14 21:41:20|21525.5|21435.5|21558|21468|21558|21468|21523.9|21433.9|33
1655242890000|2022-06-14 21:41:30|21556.4|21466.4|21563.4|21473.4|21563.5|21473.5|21556.2|21466.2|37
1655242900000|2022-06-14 21:41:40|21562.9|21472.9|21557.6|21467.6|21564.9|21474.9|21556.4|21466.4|39
1655242910000|2022-06-14 21:41:50|21558.1|21468.1|21554.6|21464.6|21558.3|21468.3|21554.2|21464.2|39
1655242920000|2022-06-14 21:42:00|21555.5|21465.5|21554|21464|21556|21466|21548.4|21458.4|39
1655242930000|2022-06-14 21:42:10|21554.4|21464.4|21547.1|21457.1|21554.5|21464.5|21544.1|21454.1|37
1655242940000|2022-06-14 21:42:20|21547|21457|21547.7|21457.7|21549.8|21459.8|21543.6|21453.6|32
1655242950000|2022-06-14 21:42:30|21547.8|21457.8|21546.7|21456.7|21548|21458|21546.7|21456.7|19
1655242960000|2022-06-14 21:42:40|21547.8|21457.8|21546.4|21456.4|21547.8|21457.8|21546.4|21456.4|21
1655242970000|2022-06-14 21:42:50|21545.6|21455.6|21541.4|21451.4|21545.7|21455.7|21539.7|21449.7|34
1655242980000|2022-06-14 21:43:00|21541.5|21451.5|21537.6|21447.6|21542|21452|21531.3|21441.3|35
1655242990000|2022-06-14 21:43:10|21538|21448|21523|21433|21540.3|21450.3|21517.1|21427.1|30
1655243000000|2022-06-14 21:43:20|21521.5|21431.5|21513.2|21423.2|21521.5|21431.5|21504.5|21414.5|39
1655243010000|2022-06-14 21:43:30|21513.3|21423.3|21510.2|21420.2|21513.9|21423.9|21508.7|21418.7|40
1655243020000|2022-06-14 21:43:40|21509.6|21419.6|21504.5|21414.5|21514.4|21424.4|21504.5|21414.5|37
1655243030000|2022-06-14 21:43:50|21504|21414|21504.1|21414.1|21507.9|21417.9|21499.7|21409.7|34
1655243040000|2022-06-14 21:44:00|21504.2|21414.2|21500.9|21410.9|21505.2|21415.2|21500.3|21410.3|34
1655243050000|2022-06-14 21:44:10|21501|21411|21465.1|21375.1|21503.5|21413.5|21461.2|21371.2|39
1655243060000|2022-06-14 21:44:20|21465.4|21375.4|21477.4|21387.4|21479.5|21389.5|21461.1|21371.1|36
1655243070000|2022-06-14 21:44:30|21477.3|21387.3|21506.7|21416.7|21507|21417|21477.3|21387.3|38
1655243080000|2022-06-14 21:44:40|21506.4|21416.4|21513|21423|21521.5|21431.5|21506.4|21416.4|34
1655243090000|2022-06-14 21:44:50|21509.1|21419.1|21507.1|21417.1|21511.4|21421.4|21503.3|21413.3|35
1655243100000|2022-06-14 21:45:00|21506.7|21416.7|21505.6|21415.6|21507.3|21417.3|21500.8|21410.8|39
1655243110000|2022-06-14 21:45:10|21504.1|21414.1|21507.9|21417.9|21507.9|21417.9|21501.3|21411.3|34
1655243120000|2022-06-14 21:45:20|21518.1|21428.1|21541.1|21451.1|21541.8|21451.8|21518.1|21428.1|38
1655243130000|2022-06-14 21:45:30|21538.5|21448.5|21516.4|21426.4|21540.5|21450.5|21516.4|21426.4|38
1655243140000|2022-06-14 21:45:40|21516.8|21426.8|21521.4|21431.4|21521.4|21431.4|21509.4|21419.4|39
1655243150000|2022-06-14 21:45:50|21520.9|21430.9|21510|21420|21524|21434|21510|21420|37
1655243160000|2022-06-14 21:46:00|21508.3|21418.3|21512|21422|21513.9|21423.9|21498|21408|39
1655243170000|2022-06-14 21:46:10|21511.5|21421.5|21492|21402|21513.2|21423.2|21492|21402|39
1655243180000|2022-06-14 21:46:20|21488.8|21398.8|21476.2|21386.2|21488.8|21398.8|21474.6|21384.6|38
1655243190000|2022-06-14 21:46:30|21480.1|21390.1|21464.1|21374.1|21483.9|21393.9|21461.2|21371.2|38
1655243200000|2022-06-14 21:46:40|21465.5|21375.5|21443.6|21353.6|21466.1|21376.1|21443.6|21353.6|37
1655243210000|2022-06-14 21:46:50|21444.4|21354.4|21431.2|21341.2|21445.7|21355.7|21431.2|21341.2|38
1655243220000|2022-06-14 21:47:00|21432.7|21342.7|21469.1|21379.1|21471.9|21381.9|21428.3|21338.3|38
1655243230000|2022-06-14 21:47:10|21470.4|21380.4|21473.4|21383.4|21492.5|21402.5|21469.9|21379.9|37
1655243240000|2022-06-14 21:47:20|21470.4|21380.4|21455.1|21365.1|21474.5|21384.5|21454.8|21364.8|34
1655243250000|2022-06-14 21:47:30|21457.6|21367.6|21472|21382|21477|21387|21457.6|21367.6|39
1655243260000|2022-06-14 21:47:40|21468.7|21378.7|21499|21409|21499|21409|21468.6|21378.6|40
1655243270000|2022-06-14 21:47:50|21501.9|21411.9|21487|21397|21509.4|21419.4|21487|21397|37
1655243280000|2022-06-14 21:48:00|21486|21396|21467.6|21377.6|21486|21396|21457.2|21367.2|34
1655243290000|2022-06-14 21:48:10|21468.8|21378.8|21468.7|21378.7|21470.2|21380.2|21466|21376|36
1655243300000|2022-06-14 21:48:20|21470.6|21380.6|21501.9|21411.9|21502.5|21412.5|21470.6|21380.6|38
1655243310000|2022-06-14 21:48:30|21501.2|21411.2|21490.1|21400.1|21501.7|21411.7|21490.1|21400.1|40
1655243320000|2022-06-14 21:48:40|21489.1|21399.1|21476.1|21386.1|21489.1|21399.1|21476.1|21386.1|32
1655243330000|2022-06-14 21:48:50|21480.7|21390.7|21477.5|21387.5|21486.1|21396.1|21475.7|21385.7|35
1655243340000|2022-06-14 21:49:00|21478.1|21388.1|21473.9|21383.9|21478.1|21388.1|21473.7|21383.7|37
1655243350000|2022-06-14 21:49:10|21472.8|21382.8|21468.3|21378.3|21473.6|21383.6|21468.3|21378.3|32
1655243360000|2022-06-14 21:49:20|21468.9|21378.9|21468.6|21378.6|21471.9|21381.9|21463.7|21373.7|35
1655243370000|2022-06-14 21:49:30|21467|21377|21470.8|21380.8|21471.9|21381.9|21464.7|21374.7|38
1655243380000|2022-06-14 21:49:40|21472.5|21382.5|21467.7|21377.7|21479.6|21389.6|21467.7|21377.7|37
1655243390000|2022-06-14 21:49:50|21468.2|21378.2|21451.6|21361.6|21470.7|21380.7|21448.9|21358.9|34
1655243400000|2022-06-14 21:50:00|21452.3|21362.3|21471.8|21381.8|21475.2|21385.2|21448.3|21358.3|38
1655243410000|2022-06-14 21:50:10|21470.1|21380.1|21461.3|21371.3|21471.5|21381.5|21461.3|21371.3|38
1655243420000|2022-06-14 21:50:20|21460.3|21370.3|21432|21342|21460.3|21370.3|21426.2|21336.2|37
1655243430000|2022-06-14 21:50:30|21433.2|21343.2|21422.2|21332.2|21434.6|21344.6|21419.9|21329.9|31
1655243440000|2022-06-14 21:50:40|21423|21333|21409.3|21319.3|21424.7|21334.7|21409.3|21319.3|35
1655243450000|2022-06-14 21:50:50|21408.8|21318.8|21400.6|21310.6|21408.8|21318.8|21382.5|21292.5|39
1655243460000|2022-06-14 21:51:00|21400.2|21310.2|21432.3|21342.3|21432.3|21342.3|21400.2|21310.2|37
1655243470000|2022-06-14 21:51:10|21432|21342|21428.7|21338.7|21432|21342|21424.8|21334.8|37
1655243480000|2022-06-14 21:51:20|21427.6|21337.6|21430.3|21340.3|21432.6|21342.6|21425.3|21335.3|35
1655243490000|2022-06-14 21:51:30|21433.2|21343.2|21442.8|21352.8|21442.8|21352.8|21432|21342|29
1655243500000|2022-06-14 21:51:40|21444.3|21354.3|21441.8|21351.8|21448.4|21358.4|21441.6|21351.6|30
1655243510000|2022-06-14 21:51:50|21441|21351|21435.6|21345.6|21442.5|21352.5|21435.6|21345.6|35
1655243520000|2022-06-14 21:52:00|21435.7|21345.7|21445.1|21355.1|21456.7|21366.7|21435.7|21345.7|35
1655243530000|2022-06-14 21:52:10|21447.5|21357.5|21452.3|21362.3|21452.5|21362.5|21445.1|21355.1|34
1655243540000|2022-06-14 21:52:20|21453.3|21363.3|21442.5|21352.5|21458.7|21368.7|21442.5|21352.5|36
1655243550000|2022-06-14 21:52:30|21442|21352|21452.9|21362.9|21460.1|21370.1|21441.1|21351.1|38
1655243560000|2022-06-14 21:52:40|21453.2|21363.2|21448.9|21358.9|21459.2|21369.2|21448.4|21358.4|38
1655243570000|2022-06-14 21:52:50|21450.4|21360.4|21450.1|21360.1|21451.1|21361.1|21448.4|21358.4|35
1655243580000|2022-06-14 21:53:00|21449.5|21359.5|21453.1|21363.1|21457|21367|21448.4|21358.4|36
1655243590000|2022-06-14 21:53:10|21451.9|21361.9|21456|21366|21458.4|21368.4|21448.2|21358.2|38
1655243600000|2022-06-14 21:53:20|21454.8|21364.8|21466.1|21376.1|21467.4|21377.4|21454.8|21364.8|37
1655243610000|2022-06-14 21:53:30|21466.2|21376.2|21465.4|21375.4|21468.5|21378.5|21463.7|21373.7|38
1655243620000|2022-06-14 21:53:40|21465.5|21375.5|21462.7|21372.7|21466.1|21376.1|21457.5|21367.5|38
1655243630000|2022-06-14 21:53:50|21462.4|21372.4|21446.2|21356.2|21462.7|21372.7|21444|21354|33
1655243640000|2022-06-14 21:54:00|21444.5|21354.5|21427.8|21337.8|21445.3|21355.3|21427.8|21337.8|32
1655243650000|2022-06-14 21:54:10|21422.9|21332.9|21432.2|21342.2|21433.4|21343.4|21422.9|21332.9|39
1655243660000|2022-06-14 21:54:20|21431|21341|21427|21337|21434.1|21344.1|21419.6|21329.6|36
1655243670000|2022-06-14 21:54:30|21424.9|21334.9|21407.7|21317.7|21427.4|21337.4|21405.4|21315.4|35
1655243680000|2022-06-14 21:54:40|21406.4|21316.4|21401.3|21311.3|21408.2|21318.2|21400.5|21310.5|36
1655243690000|2022-06-14 21:54:50|21402.4|21312.4|21399|21309|21410.4|21320.4|21398.6|21308.6|37
1655243700000|2022-06-14 21:55:00|21403.9|21313.9|21427.3|21337.3|21427.3|21337.3|21398.9|21308.9|31
1655243710000|2022-06-14 21:55:10|21427|21337|21414.2|21324.2|21440.2|21350.2|21412.8|21322.8|37
1655243720000|2022-06-14 21:55:20|21414.6|21324.6|21419.3|21329.3|21423.8|21333.8|21412.1|21322.1|40
1655243730000|2022-06-14 21:55:30|21419.7|21329.7|21421.2|21331.2|21422.5|21332.5|21416.7|21326.7|39
1655243740000|2022-06-14 21:55:40|21421.3|21331.3|21409.9|21319.9|21422.2|21332.2|21407.8|21317.8|30
1655243750000|2022-06-14 21:55:50|21410|21320|21412|21322|21416.5|21326.5|21410|21320|31
1655243760000|2022-06-14 21:56:00|21411.1|21321.1|21423.4|21333.4|21423.4|21333.4|21411.1|21321.1|26
1655243770000|2022-06-14 21:56:10|21423.2|21333.2|21424.2|21334.2|21431|21341|21421.5|21331.5|30
1655243780000|2022-06-14 21:56:20|21423.9|21333.9|21416.5|21326.5|21423.9|21333.9|21406.8|21316.8|27
1655243790000|2022-06-14 21:56:30|21415.5|21325.5|21418.1|21328.1|21423.5|21333.5|21415.5|21325.5|20
1655243800000|2022-06-14 21:56:40|21418.2|21328.2|21463.1|21373.1|21479.7|21389.7|21413.5|21323.5|39
1655243810000|2022-06-14 21:56:50|21463.7|21373.7|21465|21375|21466.8|21376.8|21460.6|21370.6|34
1655243820000|2022-06-14 21:57:00|21465.1|21375.1|21457.2|21367.2|21467.7|21377.7|21456.4|21366.4|36
1655243830000|2022-06-14 21:57:10|21456.6|21366.6|21429.4|21339.4|21456.6|21366.6|21429.4|21339.4|34
1655243840000|2022-06-14 21:57:20|21430.1|21340.1|21437.8|21347.8|21446|21356|21430|21340|38
1655243850000|2022-06-14 21:57:30|21438.4|21348.4|21446.3|21356.3|21446.3|21356.3|21437.3|21347.3|34
1655243860000|2022-06-14 21:57:40|21445.6|21355.6|21453.5|21363.5|21458.1|21368.1|21445.6|21355.6|38
1655243870000|2022-06-14 21:57:50|21455.8|21365.8|21450.8|21360.8|21457.3|21367.3|21448.1|21358.1|39
1655243880000|2022-06-14 21:58:00|21450.9|21360.9|21479.3|21389.3|21479.3|21389.3|21450.3|21360.3|39
1655243890000|2022-06-14 21:58:10|21478.4|21388.4|21478.2|21388.2|21484.9|21394.9|21475.2|21385.2|40
1655243900000|2022-06-14 21:58:20|21478.5|21388.5|21495.6|21405.6|21496|21406|21478.3|21388.3|34
1655243910000|2022-06-14 21:58:30|21496.6|21406.6|21513.6|21423.6|21516.6|21426.6|21496.3|21406.3|36
1655243920000|2022-06-14 21:58:40|21513.9|21423.9|21512.4|21422.4|21519.6|21429.6|21509.1|21419.1|34
1655243930000|2022-06-14 21:58:50|21511.9|21421.9|21553.7|21463.7|21553.7|21463.7|21511.9|21421.9|38
1655243940000|2022-06-14 21:59:00|21552.5|21462.5|21582.7|21492.7|21585|21495|21550.1|21460.1|40
1655243950000|2022-06-14 21:59:10|21582.5|21492.5|21570.6|21480.6|21583.3|21493.3|21559.2|21469.2|39
1655243960000|2022-06-14 21:59:20|21570|21480|21570.8|21480.8|21575.6|21485.6|21569.4|21479.4|37
1655243970000|2022-06-14 21:59:30|21569.1|21479.1|21552.4|21462.4|21570.6|21480.6|21552.4|21462.4|39
1655243980000|2022-06-14 21:59:40|21548.8|21458.8|21513.2|21423.2|21550.7|21460.7|21513.2|21423.2|37
1655243990000|2022-06-14 21:59:50|21512|21422|21505.5|21415.5|21512.1|21422.1|21499.5|21409.5|35
1655244000000|2022-06-14 22:00:00|21505.6|21415.6|21531.1|21441.1|21531.1|21441.1|21505.3|21415.3|36
1655244010000|2022-06-14 22:00:10|21530.9|21440.9|21531.5|21441.5|21533.6|21443.6|21526.1|21436.1|38
1655244020000|2022-06-14 22:00:20|21530.9|21440.9|21507.1|21417.1|21532.2|21442.2|21507.1|21417.1|36
1655244030000|2022-06-14 22:00:30|21506.6|21416.6|21511.6|21421.6|21512.9|21422.9|21501.3|21411.3|36
1655244040000|2022-06-14 22:00:40|21512.1|21422.1|21497.9|21407.9|21513.9|21423.9|21497.9|21407.9|37
1655244050000|2022-06-14 22:00:50|21497.7|21407.7|21510.7|21420.7|21513.8|21423.8|21496|21406|34
1655244060000|2022-06-14 22:01:00|21507.3|21417.3|21524.3|21434.3|21531|21441|21504.8|21414.8|40
1655244070000|2022-06-14 22:01:10|21524.4|21434.4|21528.6|21438.6|21530.4|21440.4|21524.4|21434.4|33
1655244080000|2022-06-14 22:01:20|21526.1|21436.1|21517.5|21427.5|21529.3|21439.3|21516.2|21426.2|36
1655244090000|2022-06-14 22:01:30|21517.4|21427.4|21529.6|21439.6|21538.2|21448.2|21517.4|21427.4|37
1655244100000|2022-06-14 22:01:40|21525|21435|21532.6|21442.6|21533.2|21443.2|21519.8|21429.8|38
1655244110000|2022-06-14 22:01:50|21532.3|21442.3|21526.5|21436.5|21532.6|21442.6|21524.2|21434.2|35
1655244120000|2022-06-14 22:02:00|21526.6|21436.6|21529|21439|21532.1|21442.1|21524.3|21434.3|39
1655244130000|2022-06-14 22:02:10|21527.6|21437.6|21531.8|21441.8|21540.6|21450.6|21527.6|21437.6|38
1655244140000|2022-06-14 22:02:20|21534.6|21444.6|21535|21445|21537.1|21447.1|21531.3|21441.3|35
1655244150000|2022-06-14 22:02:30|21535.1|21445.1|21539|21449|21542.5|21452.5|21531.6|21441.6|32
1655244160000|2022-06-14 22:02:40|21537.7|21447.7|21553.5|21463.5|21555.3|21465.3|21536.9|21446.9|36
1655244170000|2022-06-14 22:02:50|21554.9|21464.9|21558|21468|21562.5|21472.5|21554.8|21464.8|35
1655244180000|2022-06-14 22:03:00|21557.7|21467.7|21556.2|21466.2|21560.2|21470.2|21548.4|21458.4|40
1655244190000|2022-06-14 22:03:10|21557.1|21467.1|21558.7|21468.7|21561.5|21471.5|21548.3|21458.3|37
1655244200000|2022-06-14 22:03:20|21557.4|21467.4|21557.3|21467.3|21561|21471|21546.7|21456.7|36
1655244210000|2022-06-14 22:03:30|21560|21470|21573.4|21483.4|21575.9|21485.9|21560|21470|34
1655244220000|2022-06-14 22:03:40|21573.9|21483.9|21599.4|21509.4|21610.8|21520.8|21571.1|21481.1|37
1655244230000|2022-06-14 22:03:50|21597.1|21507.1|21616.7|21526.7|21616.7|21526.7|21594|21504|36
1655244240000|2022-06-14 22:04:00|21618.3|21528.3|21588.5|21498.5|21618.3|21528.3|21588.1|21498.1|39
1655244250000|2022-06-14 22:04:10|21588.8|21498.8|21586.4|21496.4|21593.8|21503.8|21579|21489|37
1655244260000|2022-06-14 22:04:20|21583.9|21493.9|21580|21490|21589.6|21499.6|21579.6|21489.6|34
1655244270000|2022-06-14 22:04:30|21578|21488|21580.2|21490.2|21582.1|21492.1|21571.8|21481.8|37
1655244280000|2022-06-14 22:04:40|21581.6|21491.6|21583.4|21493.4|21585.7|21495.7|21575|21485|37
1655244290000|2022-06-14 22:04:50|21579.8|21489.8|21600.8|21510.8|21606.1|21516.1|21579.8|21489.8|38
1655244300000|2022-06-14 22:05:00|21601.7|21511.7|21589.2|21499.2|21602.1|21512.1|21587.7|21497.7|37
1655244310000|2022-06-14 22:05:10|21584.2|21494.2|21570.2|21480.2|21595.3|21505.3|21570.2|21480.2|37
1655244320000|2022-06-14 22:05:20|21571.4|21481.4|21573|21483|21574|21484|21562.3|21472.3|38
1655244330000|2022-06-14 22:05:30|21576.2|21486.2|21579.6|21489.6|21586.8|21496.8|21574.4|21484.4|34
1655244340000|2022-06-14 22:05:40|21580.3|21490.3|21588.2|21498.2|21591.7|21501.7|21580.3|21490.3|36
1655244350000|2022-06-14 22:05:50|21588.3|21498.3|21600.7|21510.7|21602.3|21512.3|21585.7|21495.7|37
1655244360000|2022-06-14 22:06:00|21600.3|21510.3|21604.6|21514.6|21606.9|21516.9|21600.3|21510.3|40
1655244370000|2022-06-14 22:06:10|21605.8|21515.8|21619|21529|21620.4|21530.4|21605.8|21515.8|35
1655244380000|2022-06-14 22:06:20|21618.1|21528.1|21617.2|21527.2|21618.1|21528.1|21609.7|21519.7|37
1655244390000|2022-06-14 22:06:30|21617.4|21527.4|21614.1|21524.1|21617.5|21527.5|21609.6|21519.6|29
1655244400000|2022-06-14 22:06:40|21614|21524|21603.7|21513.7|21614.5|21524.5|21603|21513|25
1655244410000|2022-06-14 22:06:50|21604.6|21514.6|21599.8|21509.8|21605|21515|21598.5|21508.5|25
1655244420000|2022-06-14 22:07:00|21599.3|21509.3|21583.8|21493.8|21602.6|21512.6|21579.9|21489.9|36
1655244430000|2022-06-14 22:07:10|21583.5|21493.5|21581.8|21491.8|21588.5|21498.5|21577.2|21487.2|32
1655244440000|2022-06-14 22:07:20|21581.4|21491.4|21571.6|21481.6|21581.4|21491.4|21567.2|21477.2|31
1655244450000|2022-06-14 22:07:30|21571.8|21481.8|21571.3|21481.3|21572.2|21482.2|21567.1|21477.1|37
1655244460000|2022-06-14 22:07:40|21570.7|21480.7|21565.8|21475.8|21572.1|21482.1|21563.9|21473.9|32
1655244470000|2022-06-14 22:07:50|21565.3|21475.3|21564.2|21474.2|21566.4|21476.4|21562.6|21472.6|27
1655244480000|2022-06-14 22:08:00|21562.6|21472.6|21552.9|21462.9|21565.3|21475.3|21551.9|21461.9|33
1655244490000|2022-06-14 22:08:10|21556.9|21466.9|21578.2|21488.2|21579.9|21489.9|21556.9|21466.9|34
1655244500000|2022-06-14 22:08:20|21577|21487|21574.1|21484.1|21579.9|21489.9|21570.4|21480.4|35
1655244510000|2022-06-14 22:08:30|21574.2|21484.2|21572.9|21482.9|21576.1|21486.1|21571.3|21481.3|29
1655244520000|2022-06-14 22:08:40|21572.2|21482.2|21572.7|21482.7|21573.8|21483.8|21571.4|21481.4|28
1655244530000|2022-06-14 22:08:50|21571.9|21481.9|21569.1|21479.1|21572.7|21482.7|21562.2|21472.2|35
1655244540000|2022-06-14 22:09:00|21569.4|21479.4|21572.8|21482.8|21577.6|21487.6|21565.8|21475.8|33
1655244550000|2022-06-14 22:09:10|21573.1|21483.1|21575|21485|21576|21486|21569.8|21479.8|28
1655244560000|2022-06-14 22:09:20|21576.4|21486.4|21575.9|21485.9|21584|21494|21574.3|21484.3|33
1655244570000|2022-06-14 22:09:30|21576.8|21486.8|21574.4|21484.4|21577.7|21487.7|21574.4|21484.4|29
1655244580000|2022-06-14 22:09:40|21573.5|21483.5|21570.1|21480.1|21574|21484|21568.6|21478.6|28
1655244590000|2022-06-14 22:09:50|21567|21477|21543.6|21453.6|21567.1|21477.1|21543.6|21453.6|31
1655244600000|2022-06-14 22:10:00|21545.2|21455.2|21547.6|21457.6|21553.8|21463.8|21540|21450|32
1655244610000|2022-06-14 22:10:10|21546.3|21456.3|21549.9|21459.9|21553|21463|21543.8|21453.8|38
1655244620000|2022-06-14 22:10:20|21549.7|21459.7|21552|21462|21554.1|21464.1|21546.7|21456.7|37
1655244630000|2022-06-14 22:10:30|21552.1|21462.1|21554|21464|21556.5|21466.5|21550.6|21460.6|36
1655244640000|2022-06-14 22:10:40|21553.2|21463.2|21563.9|21473.9|21569.8|21479.8|21552.7|21462.7|39
1655244650000|2022-06-14 22:10:50|21563.7|21473.7|21565.9|21475.9|21566.2|21476.2|21557|21467|39
1655244660000|2022-06-14 22:11:00|21567.7|21477.7|21563.4|21473.4|21568.8|21478.8|21561.3|21471.3|32
1655244670000|2022-06-14 22:11:10|21566.1|21476.1|21567.6|21477.6|21568.1|21478.1|21563.4|21473.4|33
1655244680000|2022-06-14 22:11:20|21564.4|21474.4|21598.1|21508.1|21599.8|21509.8|21563.8|21473.8|37
1655244690000|2022-06-14 22:11:30|21601.3|21511.3|21609.5|21519.5|21613.3|21523.3|21601.3|21511.3|39
1655244700000|2022-06-14 22:11:40|21610.2|21520.2|21604.8|21514.8|21612.4|21522.4|21595.4|21505.4|36
1655244710000|2022-06-14 22:11:50|21607.6|21517.6|21590.3|21500.3|21607.6|21517.6|21590.3|21500.3|37
1655244720000|2022-06-14 22:12:00|21592.2|21502.2|21616.7|21526.7|21620.5|21530.5|21592.2|21502.2|37
1655244730000|2022-06-14 22:12:10|21617.5|21527.5|21652.9|21562.9|21658.5|21568.5|21617.5|21527.5|35
1655244740000|2022-06-14 22:12:20|21649.8|21559.8|21658.2|21568.2|21658.2|21568.2|21647.1|21557.1|39
1655244750000|2022-06-14 22:12:30|21657|21567|21670.8|21580.8|21670.8|21580.8|21648.2|21558.2|34
1655244760000|2022-06-14 22:12:40|21669.5|21579.5|21653.5|21563.5|21671.8|21581.8|21653.5|21563.5|33
1655244770000|2022-06-14 22:12:50|21655.3|21565.3|21632.8|21542.8|21655.5|21565.5|21632.4|21542.4|40
1655244780000|2022-06-14 22:13:00|21632.7|21542.7|21645.5|21555.5|21647.7|21557.7|21631.9|21541.9|38
1655244790000|2022-06-14 22:13:10|21643.5|21553.5|21632.4|21542.4|21643.5|21553.5|21631.4|21541.4|36
1655244800000|2022-06-14 22:13:20|21633.4|21543.4|21639.8|21549.8|21639.8|21549.8|21623|21533|37
1655244810000|2022-06-14 22:13:30|21637.8|21547.8|21636.7|21546.7|21639.8|21549.8|21635|21545|35
1655244820000|2022-06-14 22:13:40|21638.2|21548.2|21662.2|21572.2|21662.2|21572.2|21635.1|21545.1|36
1655244830000|2022-06-14 22:13:50|21661.9|21571.9|21652.7|21562.7|21662.3|21572.3|21648.7|21558.7|39
1655244840000|2022-06-14 22:14:00|21652.1|21562.1|21632.1|21542.1|21652.1|21562.1|21628.6|21538.6|32
1655244850000|2022-06-14 22:14:10|21629.7|21539.7|21633.2|21543.2|21640.1|21550.1|21629.7|21539.7|35
1655244860000|2022-06-14 22:14:20|21632.6|21542.6|21630.7|21540.7|21634.8|21544.8|21627.9|21537.9|34
1655244870000|2022-06-14 22:14:30|21631.2|21541.2|21624.4|21534.4|21635.4|21545.4|21619.8|21529.8|36
1655244880000|2022-06-14 22:14:40|21622.7|21532.7|21608|21518|21628.4|21538.4|21607.9|21517.9|36
1655244890000|2022-06-14 22:14:50|21607.8|21517.8|21607.9|21517.9|21611|21521|21605.3|21515.3|36
1655244900000|2022-06-14 22:15:00|21607.5|21517.5|21608.3|21518.3|21610.8|21520.8|21603.6|21513.6|37
1655244910000|2022-06-14 22:15:10|21609.9|21519.9|21610.9|21520.9|21612.2|21522.2|21607.9|21517.9|35
1655244920000|2022-06-14 22:15:20|21611.8|21521.8|21615|21525|21615|21525|21607.4|21517.4|37
1655244930000|2022-06-14 22:15:30|21615.4|21525.4|21611.8|21521.8|21617.8|21527.8|21609.7|21519.7|29
1655244940000|2022-06-14 22:15:40|21610.8|21520.8|21620.4|21530.4|21621|21531|21610.8|21520.8|25
1655244950000|2022-06-14 22:15:50|21620.5|21530.5|21621.7|21531.7|21624.6|21534.6|21617.6|21527.6|28
1655244960000|2022-06-14 22:16:00|21621.8|21531.8|21615|21525|21622.7|21532.7|21613.6|21523.6|33
1655244970000|2022-06-14 22:16:10|21613.3|21523.3|21621.5|21531.5|21621.5|21531.5|21611.9|21521.9|36
1655244980000|2022-06-14 22:16:20|21620.4|21530.4|21616.6|21526.6|21622|21532|21615.2|21525.2|35
1655244990000|2022-06-14 22:16:30|21616.4|21526.4|21616.5|21526.5|21616.5|21526.5|21614.5|21524.5|31
1655245000000|2022-06-14 22:16:40|21616|21526|21615.4|21525.4|21618.4|21528.4|21614.7|21524.7|35
1655245010000|2022-06-14 22:16:50|21616.7|21526.7|21616.2|21526.2|21617.3|21527.3|21615.4|21525.4|25
1655245020000|2022-06-14 22:17:00|21615.8|21525.8|21611.4|21521.4|21618.2|21528.2|21608.6|21518.6|34
1655245030000|2022-06-14 22:17:10|21611.7|21521.7|21617.3|21527.3|21619.8|21529.8|21608.5|21518.5|36
1655245040000|2022-06-14 22:17:20|21617.5|21527.5|21616.5|21526.5|21620.8|21530.8|21612.3|21522.3|35
1655245050000|2022-06-14 22:17:30|21616.6|21526.6|21621.3|21531.3|21622.9|21532.9|21616.6|21526.6|33
1655245060000|2022-06-14 22:17:40|21621.8|21531.8|21618.8|21528.8|21624.3|21534.3|21610.1|21520.1|35
1655245070000|2022-06-14 22:17:50|21618.9|21528.9|21621.6|21531.6|21621.6|21531.6|21616.8|21526.8|32
1655245080000|2022-06-14 22:18:00|21620|21530|21602|21512|21620.7|21530.7|21601.3|21511.3|32
1655245090000|2022-06-14 22:18:10|21598.2|21508.2|21583.9|21493.9|21598.2|21508.2|21582.6|21492.6|37
1655245100000|2022-06-14 22:18:20|21583.6|21493.6|21576.6|21486.6|21585|21495|21575.2|21485.2|37
1655245110000|2022-06-14 22:18:30|21578.6|21488.6|21581.5|21491.5|21584.8|21494.8|21576.1|21486.1|39
1655245120000|2022-06-14 22:18:40|21582.4|21492.4|21594.8|21504.8|21595.2|21505.2|21577.6|21487.6|38
1655245130000|2022-06-14 22:18:50|21594.5|21504.5|21593.8|21503.8|21597.8|21507.8|21591.4|21501.4|29
1655245140000|2022-06-14 22:19:00|21592|21502|21591.3|21501.3|21597.9|21507.9|21591.3|21501.3|29
1655245150000|2022-06-14 22:19:10|21593.9|21503.9|21581.3|21491.3|21594.3|21504.3|21578.4|21488.4|36
1655245160000|2022-06-14 22:19:20|21581.2|21491.2|21567.3|21477.3|21581.3|21491.3|21567.3|21477.3|36
1655245170000|2022-06-14 22:19:30|21567.1|21477.1|21574.6|21484.6|21575.4|21485.4|21566.9|21476.9|27
1655245180000|2022-06-14 22:19:40|21574.8|21484.8|21585.9|21495.9|21588.9|21498.9|21574.8|21484.8|34
1655245190000|2022-06-14 22:19:50|21586.2|21496.2|21580|21490|21586.2|21496.2|21578.2|21488.2|33
1655245200000|2022-06-14 22:20:00|21584.3|21494.3|21577.3|21487.3|21584.4|21494.4|21577.2|21487.2|29
1655245210000|2022-06-14 22:20:10|21578.5|21488.5|21578.1|21488.1|21581.7|21491.7|21576.4|21486.4|34
1655245220000|2022-06-14 22:20:20|21581.7|21491.7|21592.4|21502.4|21593.8|21503.8|21578.1|21488.1|36
1655245230000|2022-06-14 22:20:30|21593|21503|21601.2|21511.2|21601.7|21511.7|21593|21503|31
1655245240000|2022-06-14 22:20:40|21599.6|21509.6|21607.7|21517.7|21612.3|21522.3|21599.6|21509.6|34
1655245250000|2022-06-14 22:20:50|21607.6|21517.6|21606.2|21516.2|21612.4|21522.4|21604.9|21514.9|32
1655245260000|2022-06-14 22:21:00|21605.8|21515.8|21604.4|21514.4|21612.5|21522.5|21603.8|21513.8|38
1655245270000|2022-06-14 22:21:10|21603.4|21513.4|21608.2|21518.2|21610.6|21520.6|21603.4|21513.4|27
1655245280000|2022-06-14 22:21:20|21607.9|21517.9|21618.2|21528.2|21618.3|21528.3|21607.5|21517.5|23
1655245290000|2022-06-14 22:21:30|21618.1|21528.1|21614.2|21524.2|21619.1|21529.1|21614.2|21524.2|28
1655245300000|2022-06-14 22:21:40|21613.4|21523.4|21609.4|21519.4|21618.3|21528.3|21609.3|21519.3|33
1655245310000|2022-06-14 22:21:50|21609.7|21519.7|21603.1|21513.1|21616.1|21526.1|21603.1|21513.1|29
1655245320000|2022-06-14 22:22:00|21606.4|21516.4|21601.2|21511.2|21607.1|21517.1|21600.1|21510.1|33
1655245330000|2022-06-14 22:22:10|21601.3|21511.3|21580.1|21490.1|21602.3|21512.3|21580.1|21490.1|36
1655245340000|2022-06-14 22:22:20|21580|21490|21563.3|21473.3|21581.1|21491.1|21557.3|21467.3|37
1655245350000|2022-06-14 22:22:30|21562.5|21472.5|21560.7|21470.7|21568.2|21478.2|21559.2|21469.2|36
1655245360000|2022-06-14 22:22:40|21564.1|21474.1|21562.8|21472.8|21565.2|21475.2|21561.4|21471.4|32
1655245370000|2022-06-14 22:22:50|21560.8|21470.8|21572.4|21482.4|21572.4|21482.4|21560.8|21470.8|30
1655245380000|2022-06-14 22:23:00|21572.5|21482.5|21552.6|21462.6|21572.9|21482.9|21552.2|21462.2|36
1655245390000|2022-06-14 22:23:10|21552.2|21462.2|21550.9|21460.9|21555.6|21465.6|21550.1|21460.1|33
1655245400000|2022-06-14 22:23:20|21551.1|21461.1|21552.5|21462.5|21552.5|21462.5|21548.8|21458.8|28
1655245410000|2022-06-14 22:23:30|21552.9|21462.9|21561.3|21471.3|21563.9|21473.9|21550.8|21460.8|34
1655245420000|2022-06-14 22:23:40|21560.9|21470.9|21558.4|21468.4|21563|21473|21554|21464|38
1655245430000|2022-06-14 22:23:50|21558.7|21468.7|21585.9|21495.9|21586|21496|21558.7|21468.7|33
1655245440000|2022-06-14 22:24:00|21587.5|21497.5|21587.3|21497.3|21594.4|21504.4|21586.8|21496.8|38
1655245450000|2022-06-14 22:24:10|21587.8|21497.8|21570.9|21480.9|21588.6|21498.6|21570.8|21480.8|34
1655245460000|2022-06-14 22:24:20|21571.8|21481.8|21566.3|21476.3|21571.8|21481.8|21564.9|21474.9|36
1655245470000|2022-06-14 22:24:30|21566.4|21476.4|21568.5|21478.5|21572.3|21482.3|21564.1|21474.1|31
1655245480000|2022-06-14 22:24:40|21564|21474|21576.8|21486.8|21576.8|21486.8|21563.9|21473.9|33
1655245490000|2022-06-14 22:24:50|21576.2|21486.2|21573|21483|21579.1|21489.1|21573|21483|24
1655245500000|2022-06-14 22:25:00|21572.9|21482.9|21573.8|21483.8|21574.7|21484.7|21572|21482|18
1655245510000|2022-06-14 22:25:10|21573|21483|21572.8|21482.8|21576|21486|21569|21479|28
1655245520000|2022-06-14 22:25:20|21572|21482|21572.3|21482.3|21575.3|21485.3|21570.5|21480.5|22
1655245530000|2022-06-14 22:25:30|21572|21482|21571.4|21481.4|21578.3|21488.3|21570.5|21480.5|29
1655245540000|2022-06-14 22:25:40|21572.5|21482.5|21574.7|21484.7|21577.6|21487.6|21571.5|21481.5|27
1655245550000|2022-06-14 22:25:50|21574.6|21484.6|21574.4|21484.4|21575.4|21485.4|21570.8|21480.8|22
1655245560000|2022-06-14 22:26:00|21575.2|21485.2|21579.3|21489.3|21579.3|21489.3|21571.6|21481.6|35
1655245570000|2022-06-14 22:26:10|21579.4|21489.4|21575.5|21485.5|21580.5|21490.5|21572.9|21482.9|24
1655245580000|2022-06-14 22:26:20|21577.6|21487.6|21577.2|21487.2|21579.7|21489.7|21576|21486|30
1655245590000|2022-06-14 22:26:30|21578|21488|21581.4|21491.4|21582.9|21492.9|21576.1|21486.1|29
1655245600000|2022-06-14 22:26:40|21581.9|21491.9|21585.5|21495.5|21587.5|21497.5|21581.9|21491.9|30
1655245610000|2022-06-14 22:26:50|21586.7|21496.7|21594.9|21504.9|21597.7|21507.7|21581.1|21491.1|26
1655245620000|2022-06-14 22:27:00|21595.2|21505.2|21616|21526|21616|21526|21595|21505|34
1655245630000|2022-06-14 22:27:10|21615.9|21525.9|21608.4|21518.4|21617.9|21527.9|21602.2|21512.2|30
1655245640000|2022-06-14 22:27:20|21609.4|21519.4|21605.5|21515.5|21614|21524|21604.6|21514.6|30
1655245650000|2022-06-14 22:27:30|21604.8|21514.8|21596.2|21506.2|21605.5|21515.5|21596.2|21506.2|37
1655245660000|2022-06-14 22:27:40|21599.6|21509.6|21599.8|21509.8|21600.9|21510.9|21594.6|21504.6|33
1655245670000|2022-06-14 22:27:50|21598.5|21508.5|21594.2|21504.2|21599.9|21509.9|21594.2|21504.2|31
1655245680000|2022-06-14 22:28:00|21595.4|21505.4|21594.3|21504.3|21597.8|21507.8|21594.2|21504.2|23
1655245690000|2022-06-14 22:28:10|21594.7|21504.7|21601|21511|21606.4|21516.4|21594.3|21504.3|28
1655245700000|2022-06-14 22:28:20|21601.3|21511.3|21610.4|21520.4|21612.9|21522.9|21601|21511|31
1655245710000|2022-06-14 22:28:30|21610.5|21520.5|21613.5|21523.5|21614.9|21524.9|21605.1|21515.1|29
1655245720000|2022-06-14 22:28:40|21613.7|21523.7|21607.7|21517.7|21613.7|21523.7|21605.8|21515.8|29
1655245730000|2022-06-14 22:28:50|21609.5|21519.5|21615|21525|21615.5|21525.5|21608.2|21518.2|32
1655245740000|2022-06-14 22:29:00|21613.5|21523.5|21624.4|21534.4|21624.5|21534.5|21611.5|21521.5|30
1655245750000|2022-06-14 22:29:10|21622.7|21532.7|21617.3|21527.3|21624.4|21534.4|21617.3|21527.3|21
1655245760000|2022-06-14 22:29:20|21620|21530|21616.5|21526.5|21626|21536|21616.5|21526.5|30
1655245770000|2022-06-14 22:29:30|21616|21526|21626.5|21536.5|21627.6|21537.6|21612.6|21522.6|31
1655245780000|2022-06-14 22:29:40|21626.1|21536.1|21626|21536|21628.7|21538.7|21625.2|21535.2|33
1655245790000|2022-06-14 22:29:50|21628.6|21538.6|21625.5|21535.5|21628.6|21538.6|21625.4|21535.4|27
1655245800000|2022-06-14 22:30:00|21625.7|21535.7|21628.5|21538.5|21630|21540|21625.5|21535.5|31
1655245810000|2022-06-14 22:30:10|21627.9|21537.9|21634.4|21544.4|21640.1|21550.1|21627.9|21537.9|37
1655245820000|2022-06-14 22:30:20|21635.2|21545.2|21628.5|21538.5|21639.4|21549.4|21626.6|21536.6|30
1655245830000|2022-06-14 22:30:30|21628.8|21538.8|21604.5|21514.5|21628.8|21538.8|21604.5|21514.5|29
1655245840000|2022-06-14 22:30:40|21604.1|21514.1|21604.9|21514.9|21607.4|21517.4|21598.6|21508.6|34
1655245850000|2022-06-14 22:30:50|21608.9|21518.9|21605|21515|21609.9|21519.9|21601.9|21511.9|34
1655245860000|2022-06-14 22:31:00|21605.5|21515.5|21595.5|21505.5|21607.5|21517.5|21595.5|21505.5|37
1655245870000|2022-06-14 22:31:10|21595|21505|21581.3|21491.3|21595.1|21505.1|21580.5|21490.5|35
1655245880000|2022-06-14 22:31:20|21581.5|21491.5|21576.3|21486.3|21581.5|21491.5|21572.9|21482.9|37
1655245890000|2022-06-14 22:31:30|21575.8|21485.8|21575.4|21485.4|21585.1|21495.1|21574.2|21484.2|34
1655245900000|2022-06-14 22:31:40|21574.7|21484.7|21585.9|21495.9|21585.9|21495.9|21574.1|21484.1|32
1655245910000|2022-06-14 22:31:50|21585.1|21495.1|21597|21507|21597|21507|21584.2|21494.2|34
1655245920000|2022-06-14 22:32:00|21597.3|21507.3|21594.5|21504.5|21603.7|21513.7|21594.5|21504.5|37
1655245930000|2022-06-14 22:32:10|21590.4|21500.4|21585.2|21495.2|21590.4|21500.4|21584.9|21494.9|34
1655245940000|2022-06-14 22:32:20|21584.8|21494.8|21583.2|21493.2|21585.4|21495.4|21582.1|21492.1|28
1655245950000|2022-06-14 22:32:30|21584.9|21494.9|21576.8|21486.8|21584.9|21494.9|21576.8|21486.8|32
1655245960000|2022-06-14 22:32:40|21576.4|21486.4|21569.2|21479.2|21576.4|21486.4|21569|21479|30
1655245970000|2022-06-14 22:32:50|21568.5|21478.5|21563.9|21473.9|21570.7|21480.7|21561.8|21471.8|34
1655245980000|2022-06-14 22:33:00|21564.3|21474.3|21557.5|21467.5|21565.1|21475.1|21557.5|21467.5|33
1655245990000|2022-06-14 22:33:10|21558.9|21468.9|21543.9|21453.9|21560.9|21470.9|21543.9|21453.9|35
1655246000000|2022-06-14 22:33:20|21545.2|21455.2|21544.6|21454.6|21550.4|21460.4|21543.5|21453.5|30
1655246010000|2022-06-14 22:33:30|21544.5|21454.5|21547.9|21457.9|21547.9|21457.9|21537.9|21447.9|31
1655246020000|2022-06-14 22:33:40|21547.8|21457.8|21529|21439|21547.8|21457.8|21528.7|21438.7|34
1655246030000|2022-06-14 22:33:50|21529.3|21439.3|21540.6|21450.6|21540.6|21450.6|21529.3|21439.3|32
1655246040000|2022-06-14 22:34:00|21539.5|21449.5|21538.5|21448.5|21539.9|21449.9|21535.5|21445.5|35
1655246050000|2022-06-14 22:34:10|21540.8|21450.8|21540.4|21450.4|21540.8|21450.8|21537.1|21447.1|36
1655246060000|2022-06-14 22:34:20|21541.1|21451.1|21538.8|21448.8|21542.6|21452.6|21538.4|21448.4|28
1655246070000|2022-06-14 22:34:30|21538.4|21448.4|21523.9|21433.9|21539.5|21449.5|21523.9|21433.9|31
1655246080000|2022-06-14 22:34:40|21523.6|21433.6|21521.3|21431.3|21524.3|21434.3|21519.1|21429.1|31
1655246090000|2022-06-14 22:34:50|21521|21431|21503.9|21413.9|21522.7|21432.7|21502.9|21412.9|36
1655246100000|2022-06-14 22:35:00|21502.9|21412.9|21513.6|21423.6|21518.3|21428.3|21502.5|21412.5|38
1655246110000|2022-06-14 22:35:10|21512.6|21422.6|21550.9|21460.9|21550.9|21460.9|21512.3|21422.3|37
1655246120000|2022-06-14 22:35:20|21552|21462|21542.7|21452.7|21554.6|21464.6|21541.2|21451.2|37
1655246130000|2022-06-14 22:35:30|21542.3|21452.3|21542.9|21452.9|21545.7|21455.7|21537.2|21447.2|34
1655246140000|2022-06-14 22:35:40|21542.7|21452.7|21548.1|21458.1|21548.3|21458.3|21541|21451|35
1655246150000|2022-06-14 22:35:50|21549.4|21459.4|21563.2|21473.2|21563.7|21473.7|21547.5|21457.5|34
1655246160000|2022-06-14 22:36:00|21561.8|21471.8|21550.1|21460.1|21562.9|21472.9|21542.5|21452.5|35
1655246170000|2022-06-14 22:36:10|21552.4|21462.4|21570|21480|21570|21480|21550.5|21460.5|29
1655246180000|2022-06-14 22:36:20|21569.8|21479.8|21570.7|21480.7|21577.8|21487.8|21568.6|21478.6|37
1655246190000|2022-06-14 22:36:30|21571.9|21481.9|21576.9|21486.9|21576.9|21486.9|21570.1|21480.1|38
1655246200000|2022-06-14 22:36:40|21576.7|21486.7|21571.5|21481.5|21576.7|21486.7|21566.4|21476.4|36
1655246210000|2022-06-14 22:36:50|21571.2|21481.2|21560.2|21470.2|21571.2|21481.2|21557.8|21467.8|35
1655246220000|2022-06-14 22:37:00|21560.4|21470.4|21558.1|21468.1|21564.5|21474.5|21558.1|21468.1|31
1655246230000|2022-06-14 22:37:10|21558.2|21468.2|21547.6|21457.6|21558.2|21468.2|21546.2|21456.2|38
1655246240000|2022-06-14 22:37:20|21548.7|21458.7|21544.1|21454.1|21548.7|21458.7|21542.9|21452.9|31
1655246250000|2022-06-14 22:37:30|21544.4|21454.4|21549.3|21459.3|21551.7|21461.7|21543.8|21453.8|33
1655246260000|2022-06-14 22:37:40|21551.4|21461.4|21548.2|21458.2|21552.1|21462.1|21545.1|21455.1|36
1655246270000|2022-06-14 22:37:50|21552.8|21462.8|21552.6|21462.6|21559|21469|21549.6|21459.6|34
1655246280000|2022-06-14 22:38:00|21552.3|21462.3|21548.2|21458.2|21553.9|21463.9|21547.5|21457.5|35
1655246290000|2022-06-14 22:38:10|21548.7|21458.7|21524.7|21434.7|21548.7|21458.7|21524.7|21434.7|34
1655246300000|2022-06-14 22:38:20|21526.6|21436.6|21524.6|21434.6|21527.4|21437.4|21519.2|21429.2|38
1655246310000|2022-06-14 22:38:30|21526|21436|21511.9|21421.9|21529.1|21439.1|21510|21420|33
1655246320000|2022-06-14 22:38:40|21511.7|21421.7|21511.9|21421.9|21512.8|21422.8|21510.3|21420.3|32
1655246330000|2022-06-14 22:38:50|21511.8|21421.8|21500.7|21410.7|21511.8|21421.8|21500.7|21410.7|35
1655246340000|2022-06-14 22:39:00|21503.5|21413.5|21505.1|21415.1|21506.3|21416.3|21501.7|21411.7|35
1655246350000|2022-06-14 22:39:10|21505.3|21415.3|21518.4|21428.4|21518.4|21428.4|21503.4|21413.4|36
1655246360000|2022-06-14 22:39:20|21520.1|21430.1|21519.2|21429.2|21522.7|21432.7|21512.2|21422.2|34
1655246370000|2022-06-14 22:39:30|21516.9|21426.9|21511.9|21421.9|21517.7|21427.7|21509.6|21419.6|34
1655246380000|2022-06-14 22:39:40|21512.1|21422.1|21529.4|21439.4|21529.6|21439.6|21510.9|21420.9|36
1655246390000|2022-06-14 22:39:50|21531.9|21441.9|21536.1|21446.1|21537.3|21447.3|21531|21441|37
1655246400000|2022-06-14 22:40:00|21538|21448|21546.1|21456.1|21549.1|21459.1|21538|21448|35
1655246410000|2022-06-14 22:40:10|21546.2|21456.2|21543.6|21453.6|21549.2|21459.2|21543.6|21453.6|32
1655246420000|2022-06-14 22:40:20|21543.7|21453.7|21513.3|21423.3|21543.7|21453.7|21511.6|21421.6|35
1655246430000|2022-06-14 22:40:30|21513.7|21423.7|21529.8|21439.8|21529.8|21439.8|21512.1|21422.1|34
1655246440000|2022-06-14 22:40:40|21529.4|21439.4|21561.4|21471.4|21562.3|21472.3|21529.4|21439.4|40
1655246450000|2022-06-14 22:40:50|21562|21472|21575.9|21485.9|21577.6|21487.6|21557.7|21467.7|38
1655246460000|2022-06-14 22:41:00|21575.6|21485.6|21596.2|21506.2|21603.8|21513.8|21575.6|21485.6|34
1655246470000|2022-06-14 22:41:10|21596.8|21506.8|21617.2|21527.2|21617.3|21527.3|21596.8|21506.8|36
1655246480000|2022-06-14 22:41:20|21617.5|21527.5|21621.3|21531.3|21625.2|21535.2|21610.4|21520.4|39
1655246490000|2022-06-14 22:41:30|21621.4|21531.4|21608.5|21518.5|21621.5|21531.5|21608.5|21518.5|34
1655246500000|2022-06-14 22:41:40|21608.1|21518.1|21610.9|21520.9|21614.6|21524.6|21607.5|21517.5|37
1655246510000|2022-06-14 22:41:50|21609.4|21519.4|21609.3|21519.3|21612.8|21522.8|21605.4|21515.4|38
1655246520000|2022-06-14 22:42:00|21609.6|21519.6|21615.6|21525.6|21618.7|21528.7|21609.1|21519.1|38
1655246530000|2022-06-14 22:42:10|21618.8|21528.8|21630.3|21540.3|21630.3|21540.3|21616.5|21526.5|39
1655246540000|2022-06-14 22:42:20|21629.9|21539.9|21638.4|21548.4|21638.6|21548.6|21629.9|21539.9|38
1655246550000|2022-06-14 22:42:30|21635.9|21545.9|21619.7|21529.7|21639.3|21549.3|21619.7|21529.7|34
1655246560000|2022-06-14 22:42:40|21623|21533|21619.1|21529.1|21623|21533|21616.6|21526.6|30
1655246570000|2022-06-14 22:42:50|21619.2|21529.2|21595.5|21505.5|21620.4|21530.4|21595.5|21505.5|38
1655246580000|2022-06-14 22:43:00|21595|21505|21602.3|21512.3|21603|21513|21595|21505|36
1655246590000|2022-06-14 22:43:10|21601.3|21511.3|21601.9|21511.9|21610|21520|21597.5|21507.5|37
1655246600000|2022-06-14 22:43:20|21601.6|21511.6|21591.1|21501.1|21602.4|21512.4|21590.5|21500.5|36
1655246610000|2022-06-14 22:43:30|21591.9|21501.9|21598.1|21508.1|21603.4|21513.4|21591.6|21501.6|33
1655246620000|2022-06-14 22:43:40|21597.3|21507.3|21600|21510|21600.8|21510.8|21597.3|21507.3|34
1655246630000|2022-06-14 22:43:50|21600.2|21510.2|21612|21522|21612|21522|21599.1|21509.1|38
1655246640000|2022-06-14 22:44:00|21614.3|21524.3|21629.5|21539.5|21632.3|21542.3|21614.3|21524.3|39
1655246650000|2022-06-14 22:44:10|21632.3|21542.3|21618.5|21528.5|21636.2|21546.2|21618.1|21528.1|40
1655246660000|2022-06-14 22:44:20|21617.4|21527.4|21614.4|21524.4|21617.4|21527.4|21601.3|21511.3|37
1655246670000|2022-06-14 22:44:30|21616.3|21526.3|21605.1|21515.1|21616.3|21526.3|21603.8|21513.8|32
1655246680000|2022-06-14 22:44:40|21605.3|21515.3|21607.4|21517.4|21613|21523|21604|21514|32
1655246690000|2022-06-14 22:44:50|21606.6|21516.6|21602.3|21512.3|21608.3|21518.3|21601.8|21511.8|32
1655246700000|2022-06-14 22:45:00|21603.5|21513.5|21616.8|21526.8|21619.4|21529.4|21603.5|21513.5|36
1655246710000|2022-06-14 22:45:10|21617.3|21527.3|21619.2|21529.2|21622.7|21532.7|21612.6|21522.6|36
1655246720000|2022-06-14 22:45:20|21622.1|21532.1|21627.5|21537.5|21632.5|21542.5|21618|21528|38
1655246730000|2022-06-14 22:45:30|21627.3|21537.3|21605.5|21515.5|21630.7|21540.7|21605.5|21515.5|38
1655246740000|2022-06-14 22:45:40|21605.6|21515.6|21611.7|21521.7|21617.8|21527.8|21605.2|21515.2|34
1655246750000|2022-06-14 22:45:50|21611.8|21521.8|21612.6|21522.6|21618.5|21528.5|21611.8|21521.8|32
1655246760000|2022-06-14 22:46:00|21612.5|21522.5|21614.5|21524.5|21618.4|21528.4|21612.5|21522.5|24
1655246770000|2022-06-14 22:46:10|21614.7|21524.7|21603.5|21513.5|21616.7|21526.7|21603.4|21513.4|29
1655246780000|2022-06-14 22:46:20|21603|21513|21597|21507|21603.6|21513.6|21596.9|21506.9|34
1655246790000|2022-06-14 22:46:30|21598.3|21508.3|21588.5|21498.5|21599.2|21509.2|21587.6|21497.6|40
1655246800000|2022-06-14 22:46:40|21589.3|21499.3|21590.4|21500.4|21590.4|21500.4|21587.3|21497.3|33
1655246810000|2022-06-14 22:46:50|21592.4|21502.4|21595.8|21505.8|21597.2|21507.2|21592.4|21502.4|31
1655246820000|2022-06-14 22:47:00|21595.1|21505.1|21587.1|21497.1|21597.4|21507.4|21586.4|21496.4|35
1655246830000|2022-06-14 22:47:10|21584.7|21494.7|21599.8|21509.8|21601.3|21511.3|21584.7|21494.7|35
1655246840000|2022-06-14 22:47:20|21600.2|21510.2|21616.9|21526.9|21622.2|21532.2|21600.2|21510.2|39
1655246850000|2022-06-14 22:47:30|21617.4|21527.4|21610.2|21520.2|21617.5|21527.5|21604.1|21514.1|35
1655246860000|2022-06-14 22:47:40|21608|21518|21616.8|21526.8|21617.4|21527.4|21607.9|21517.9|34
1655246870000|2022-06-14 22:47:50|21616.1|21526.1|21621.4|21531.4|21627.6|21537.6|21613.7|21523.7|36
1655246880000|2022-06-14 22:48:00|21624.5|21534.5|21622|21532|21628.9|21538.9|21619|21529|36
1655246890000|2022-06-14 22:48:10|21624.3|21534.3|21630.8|21540.8|21630.8|21540.8|21619.2|21529.2|35
1655246900000|2022-06-14 22:48:20|21631.3|21541.3|21632.4|21542.4|21634.6|21544.6|21629.4|21539.4|38
1655246910000|2022-06-14 22:48:30|21632.6|21542.6|21638.5|21548.5|21639|21549|21630.8|21540.8|33
1655246920000|2022-06-14 22:48:40|21640.1|21550.1|21639.7|21549.7|21641.2|21551.2|21637.4|21547.4|33
1655246930000|2022-06-14 22:48:50|21637.3|21547.3|21631.3|21541.3|21639.4|21549.4|21631.3|21541.3|34
1655246940000|2022-06-14 22:49:00|21631.6|21541.6|21639.5|21549.5|21642.5|21552.5|21630.5|21540.5|37
1655246950000|2022-06-14 22:49:10|21639.6|21549.6|21648.1|21558.1|21651.1|21561.1|21637.5|21547.5|35
1655246960000|2022-06-14 22:49:20|21649.9|21559.9|21654.1|21564.1|21655.3|21565.3|21648.7|21558.7|33
1655246970000|2022-06-14 22:49:30|21653.7|21563.7|21640.2|21550.2|21657.6|21567.6|21640.2|21550.2|34
1655246980000|2022-06-14 22:49:40|21643.9|21553.9|21649.4|21559.4|21650.8|21560.8|21641.5|21551.5|35
1655246990000|2022-06-14 22:49:50|21647.8|21557.8|21651.6|21561.6|21653.9|21563.9|21647.6|21557.6|36
1655247000000|2022-06-14 22:50:00|21651.4|21561.4|21656|21566|21659.4|21569.4|21650.2|21560.2|34
1655247010000|2022-06-14 22:50:10|21656.4|21566.4|21653.1|21563.1|21657.6|21567.6|21645.1|21555.1|36
1655247020000|2022-06-14 22:50:20|21658.1|21568.1|21649.6|21559.6|21658.7|21568.7|21642.7|21552.7|31
1655247030000|2022-06-14 22:50:30|21651.2|21561.2|21660.3|21570.3|21665.2|21575.2|21649.5|21559.5|35
1655247040000|2022-06-14 22:50:40|21661.8|21571.8|21661.4|21571.4|21662|21572|21655.3|21565.3|35
1655247050000|2022-06-14 22:50:50|21662.9|21572.9|21637.1|21547.1|21664.7|21574.7|21637.1|21547.1|39
1655247060000|2022-06-14 22:51:00|21638.7|21548.7|21625.4|21535.4|21638.7|21548.7|21624.8|21534.8|33
1655247070000|2022-06-14 22:51:10|21625.2|21535.2|21608.4|21518.4|21625.5|21535.5|21608.4|21518.4|32
1655247080000|2022-06-14 22:51:20|21608.6|21518.6|21615.9|21525.9|21615.9|21525.9|21605.9|21515.9|36
1655247090000|2022-06-14 22:51:30|21616.2|21526.2|21607.5|21517.5|21616.2|21526.2|21606.3|21516.3|33
1655247100000|2022-06-14 22:51:40|21607.3|21517.3|21610.5|21520.5|21616.7|21526.7|21607.3|21517.3|38
1655247110000|2022-06-14 22:51:50|21610.6|21520.6|21622.3|21532.3|21625|21535|21608.1|21518.1|37
1655247120000|2022-06-14 22:52:00|21622.5|21532.5|21610.4|21520.4|21624|21534|21610.4|21520.4|37
1655247130000|2022-06-14 22:52:10|21610.5|21520.5|21612.6|21522.6|21616.4|21526.4|21610.3|21520.3|32
1655247140000|2022-06-14 22:52:20|21613|21523|21614.5|21524.5|21617.4|21527.4|21611.9|21521.9|28
1655247150000|2022-06-14 22:52:30|21615.7|21525.7|21610.9|21520.9|21616.4|21526.4|21608.5|21518.5|30
1655247160000|2022-06-14 22:52:40|21610.6|21520.6|21617.5|21527.5|21617.5|21527.5|21610.4|21520.4|33
1655247170000|2022-06-14 22:52:50|21618|21528|21613.1|21523.1|21619.1|21529.1|21611.4|21521.4|37
1655247180000|2022-06-14 22:53:00|21613.6|21523.6|21617.5|21527.5|21617.8|21527.8|21611.8|21521.8|37
1655247190000|2022-06-14 22:53:10|21617.2|21527.2|21630.2|21540.2|21630.4|21540.4|21613.5|21523.5|34
1655247200000|2022-06-14 22:53:20|21630.9|21540.9|21641.5|21551.5|21643.7|21553.7|21625.3|21535.3|36
1655247210000|2022-06-14 22:53:30|21642.2|21552.2|21628.5|21538.5|21642.2|21552.2|21627.2|21537.2|36
1655247220000|2022-06-14 22:53:40|21628.4|21538.4|21624.7|21534.7|21628.4|21538.4|21618.1|21528.1|34
1655247230000|2022-06-14 22:53:50|21627|21537|21635.3|21545.3|21638.2|21548.2|21623.7|21533.7|35
1655247240000|2022-06-14 22:54:00|21636.6|21546.6|21638.5|21548.5|21641.6|21551.6|21634.8|21544.8|35
1655247250000|2022-06-14 22:54:10|21638.9|21548.9|21634|21544|21638.9|21548.9|21628|21538|32
1655247260000|2022-06-14 22:54:20|21633.6|21543.6|21630.1|21540.1|21639.2|21549.2|21628.9|21538.9|34
1655247270000|2022-06-14 22:54:30|21630.3|21540.3|21626.1|21536.1|21633.9|21543.9|21623.8|21533.8|34
1655247280000|2022-06-14 22:54:40|21626.3|21536.3|21620.3|21530.3|21626.3|21536.3|21618.2|21528.2|37
1655247290000|2022-06-14 22:54:50|21620.6|21530.6|21618.7|21528.7|21621.3|21531.3|21618.7|21528.7|30
1655247300000|2022-06-14 22:55:00|21618.8|21528.8|21618.7|21528.7|21620.5|21530.5|21612.9|21522.9|35
1655247310000|2022-06-14 22:55:10|21618.6|21528.6|21618.1|21528.1|21619.8|21529.8|21617.3|21527.3|24
1655247320000|2022-06-14 22:55:20|21618|21528|21615.6|21525.6|21619.1|21529.1|21615.1|21525.1|22
1655247330000|2022-06-14 22:55:30|21615.7|21525.7|21611.5|21521.5|21617.6|21527.6|21608|21518|37
1655247340000|2022-06-14 22:55:40|21609.7|21519.7|21616.7|21526.7|21616.7|21526.7|21607.4|21517.4|29
1655247350000|2022-06-14 22:55:50|21621.1|21531.1|21617.9|21527.9|21621.1|21531.1|21614.5|21524.5|30
1655247360000|2022-06-14 22:56:00|21618|21528|21626.5|21536.5|21634.4|21544.4|21618|21528|34
1655247370000|2022-06-14 22:56:10|21626.2|21536.2|21626|21536|21626.3|21536.3|21625|21535|20
1655247380000|2022-06-14 22:56:20|21625.8|21535.8|21627.5|21537.5|21628.7|21538.7|21625.1|21535.1|28
1655247390000|2022-06-14 22:56:30|21627.2|21537.2|21627.7|21537.7|21628.4|21538.4|21626.3|21536.3|20
1655247400000|2022-06-14 22:56:40|21627.5|21537.5|21630.4|21540.4|21633.3|21543.3|21626.8|21536.8|33
1655247410000|2022-06-14 22:56:50|21631.6|21541.6|21633.5|21543.5|21634.3|21544.3|21630.4|21540.4|20
1655247420000|2022-06-14 22:57:00|21633.9|21543.9|21618.2|21528.2|21633.9|21543.9|21618.2|21528.2|32
1655247430000|2022-06-14 22:57:10|21618.7|21528.7|21608|21518|21621.3|21531.3|21608|21518|35
1655247440000|2022-06-14 22:57:20|21607.7|21517.7|21607.8|21517.8|21610.8|21520.8|21607.6|21517.6|35
1655247450000|2022-06-14 22:57:30|21608.1|21518.1|21604.6|21514.6|21608.1|21518.1|21603.2|21513.2|29
1655247460000|2022-06-14 22:57:40|21605|21515|21606.4|21516.4|21609.9|21519.9|21604.3|21514.3|37
1655247470000|2022-06-14 22:57:50|21604.6|21514.6|21602.4|21512.4|21605|21515|21601.7|21511.7|31
1655247480000|2022-06-14 22:58:00|21602.5|21512.5|21603.8|21513.8|21604.2|21514.2|21601.7|21511.7|34
1655247490000|2022-06-14 22:58:10|21602.7|21512.7|21605.4|21515.4|21609.2|21519.2|21601.3|21511.3|32
1655247500000|2022-06-14 22:58:20|21605.5|21515.5|21605.8|21515.8|21608|21518|21604.9|21514.9|35
1655247510000|2022-06-14 22:58:30|21605.9|21515.9|21607.4|21517.4|21607.5|21517.5|21605.7|21515.7|29
1655247520000|2022-06-14 22:58:40|21606.6|21516.6|21622.2|21532.2|21625.2|21535.2|21604.7|21514.7|35
1655247530000|2022-06-14 22:58:50|21622.6|21532.6|21622.5|21532.5|21624.3|21534.3|21613.9|21523.9|35
1655247540000|2022-06-14 22:59:00|21622.1|21532.1|21622.7|21532.7|21624.8|21534.8|21621.1|21531.1|33
1655247550000|2022-06-14 22:59:10|21624.5|21534.5|21622.2|21532.2|21624.5|21534.5|21614.3|21524.3|32
1655247560000|2022-06-14 22:59:20|21622|21532|21621|21531|21622.3|21532.3|21618.2|21528.2|28
1655247570000|2022-06-14 22:59:30|21621.5|21531.5|21619.4|21529.4|21622.6|21532.6|21615|21525|26
1655247580000|2022-06-14 22:59:40|21619.3|21529.3|21620.5|21530.5|21622.4|21532.4|21618.8|21528.8|33
1655247590000|2022-06-14 22:59:50|21620.2|21530.2|21615.4|21525.4|21621.3|21531.3|21613.2|21523.2|26
1655247600000|2022-06-14 23:00:00|21616.1|21526.1|21602.8|21512.8|21616.1|21526.1|21597.4|21507.4|37
1655247610000|2022-06-14 23:00:10|21602.5|21512.5|21610.6|21520.6|21610.6|21520.6|21601.2|21511.2|35
1655247620000|2022-06-14 23:00:20|21611.7|21521.7|21616.6|21526.6|21625.3|21535.3|21611|21521|25
1655247630000|2022-06-14 23:00:30|21620|21530|21632.9|21542.9|21632.9|21542.9|21616.6|21526.6|24
1655247640000|2022-06-14 23:00:40|21632.7|21542.7|21623.3|21533.3|21632.7|21542.7|21623.3|21533.3|35
1655247650000|2022-06-14 23:00:50|21622.8|21532.8|21624.8|21534.8|21627.1|21537.1|21621.5|21531.5|28
1655247660000|2022-06-14 23:01:00|21625.6|21535.6|21618.9|21528.9|21625.6|21535.6|21618.7|21528.7|28
1655247670000|2022-06-14 23:01:10|21619.1|21529.1|21625.4|21535.4|21625.4|21535.4|21618.7|21528.7|25
1655247680000|2022-06-14 23:01:20|21623.5|21533.5|21623.3|21533.3|21624.4|21534.4|21622.4|21532.4|33
1655247690000|2022-06-14 23:01:30|21623.2|21533.2|21624.5|21534.5|21624.8|21534.8|21623|21533|30
1655247700000|2022-06-14 23:01:40|21624.7|21534.7|21623|21533|21625.4|21535.4|21620.8|21530.8|33
1655247710000|2022-06-14 23:01:50|21621.5|21531.5|21636.9|21546.9|21637.3|21547.3|21621.5|21531.5|32
1655247720000|2022-06-14 23:02:00|21635|21545|21630.7|21540.7|21635.2|21545.2|21630.4|21540.4|32
1655247730000|2022-06-14 23:02:10|21631.9|21541.9|21617.5|21527.5|21631.9|21541.9|21616.8|21526.8|36
1655247740000|2022-06-14 23:02:20|21617.6|21527.6|21616.2|21526.2|21618|21528|21615.2|21525.2|26
1655247750000|2022-06-14 23:02:30|21616.8|21526.8|21625.4|21535.4|21625.4|21535.4|21616.7|21526.7|28
1655247760000|2022-06-14 23:02:40|21625.1|21535.1|21628.2|21538.2|21629.7|21539.7|21625.1|21535.1|36
1655247770000|2022-06-14 23:02:50|21628.1|21538.1|21628.9|21538.9|21629.2|21539.2|21626.9|21536.9|24
1655247780000|2022-06-14 23:03:00|21628.4|21538.4|21627.5|21537.5|21629.4|21539.4|21626.4|21536.4|36
1655247790000|2022-06-14 23:03:10|21626.4|21536.4|21628.9|21538.9|21628.9|21538.9|21625.5|21535.5|27
1655247800000|2022-06-14 23:03:20|21628.5|21538.5|21645|21555|21648.4|21558.4|21626.5|21536.5|31
1655247810000|2022-06-14 23:03:30|21648.4|21558.4|21653.9|21563.9|21654.6|21564.6|21645|21555|27
1655247820000|2022-06-14 23:03:40|21651|21561|21645.4|21555.4|21652|21562|21642.5|21552.5|33
1655247830000|2022-06-14 23:03:50|21643.9|21553.9|21635.2|21545.2|21643.9|21553.9|21634.4|21544.4|36
1655247840000|2022-06-14 23:04:00|21635.1|21545.1|21631.7|21541.7|21636.2|21546.2|21627.6|21537.6|35
1655247850000|2022-06-14 23:04:10|21631.8|21541.8|21652|21562|21654.4|21564.4|21631.8|21541.8|37
1655247860000|2022-06-14 23:04:20|21651.5|21561.5|21661.5|21571.5|21661.5|21571.5|21648.8|21558.8|33
1655247870000|2022-06-14 23:04:30|21657.7|21567.7|21667.7|21577.7|21671.7|21581.7|21657.7|21567.7|36
1655247880000|2022-06-14 23:04:40|21668.2|21578.2|21662.2|21572.2|21668.2|21578.2|21657.6|21567.6|36
1655247890000|2022-06-14 23:04:50|21662.7|21572.7|21661.3|21571.3|21666.4|21576.4|21661.3|21571.3|35
1655247900000|2022-06-14 23:05:00|21662.4|21572.4|21667.2|21577.2|21667.2|21577.2|21661.5|21571.5|38
1655247910000|2022-06-14 23:05:10|21667.3|21577.3|21665.8|21575.8|21667.8|21577.8|21664.8|21574.8|31
1655247920000|2022-06-14 23:05:20|21662.1|21572.1|21662.2|21572.2|21662.6|21572.6|21656.5|21566.5|33
1655247930000|2022-06-14 23:05:30|21662.9|21572.9|21665.9|21575.9|21673.8|21583.8|21662.2|21572.2|35
1655247940000|2022-06-14 23:05:40|21666.3|21576.3|21663.3|21573.3|21669.2|21579.2|21662.2|21572.2|33
1655247950000|2022-06-14 23:05:50|21664|21574|21745|21655|21745|21655|21663.7|21573.7|38
1655247960000|2022-06-14 23:06:00|21755.8|21665.8|21801.4|21711.4|21829.9|21739.9|21755.8|21665.8|40
1655247970000|2022-06-14 23:06:10|21790.2|21700.2|21789.4|21699.4|21804.3|21714.3|21773.9|21683.9|38
1655247980000|2022-06-14 23:06:20|21791.9|21701.9|21778.2|21688.2|21795.1|21705.1|21770.1|21680.1|37
1655247990000|2022-06-14 23:06:30|21777.9|21687.9|21788.1|21698.1|21796.9|21706.9|21777.9|21687.9|40
1655248000000|2022-06-14 23:06:40|21787|21697|21764.7|21674.7|21787|21697|21763|21673|40
1655248010000|2022-06-14 23:06:50|21764.4|21674.4|21731.4|21641.4|21766.3|21676.3|21730|21640|38
1655248020000|2022-06-14 23:07:00|21731.3|21641.3|21714.4|21624.4|21731.3|21641.3|21708.3|21618.3|36
1655248030000|2022-06-14 23:07:10|21713.4|21623.4|21690.7|21600.7|21713.4|21623.4|21690.7|21600.7|37
1655248040000|2022-06-14 23:07:20|21690.4|21600.4|21682.7|21592.7|21690.9|21600.9|21678.8|21588.8|39
1655248050000|2022-06-14 23:07:30|21684.6|21594.6|21690|21600|21693.3|21603.3|21684|21594|35
1655248060000|2022-06-14 23:07:40|21690.6|21600.6|21703.6|21613.6|21703.6|21613.6|21678.4|21588.4|39
1655248070000|2022-06-14 23:07:50|21699.4|21609.4|21749|21659|21749|21659|21698|21608|36
1655248080000|2022-06-14 23:08:00|21751.7|21661.7|21761.3|21671.3|21771.3|21681.3|21751.7|21661.7|39
1655248090000|2022-06-14 23:08:10|21764.8|21674.8|21784.5|21694.5|21784.5|21694.5|21760.9|21670.9|38
1655248100000|2022-06-14 23:08:20|21783.2|21693.2|21790.5|21700.5|21797.2|21707.2|21779.7|21689.7|38
1655248110000|2022-06-14 23:08:30|21790.2|21700.2|21789.1|21699.1|21795.6|21705.6|21788.9|21698.9|38
1655248120000|2022-06-14 23:08:40|21790.1|21700.1|21806.8|21716.8|21806.8|21716.8|21789.8|21699.8|36
1655248130000|2022-06-14 23:08:50|21807.1|21717.1|21843|21753|21853.5|21763.5|21807.1|21717.1|40
1655248140000|2022-06-14 23:09:00|21843.3|21753.3|21824.7|21734.7|21847.4|21757.4|21815.3|21725.3|38
1655248150000|2022-06-14 23:09:10|21825.7|21735.7|21870.5|21780.5|21878.4|21788.4|21821|21731|40
1655248160000|2022-06-14 23:09:20|21868.4|21778.4|21879.1|21789.1|21900.2|21810.2|21860.8|21770.8|39
1655248170000|2022-06-14 23:09:30|21878.8|21788.8|21883|21793|21883|21793|21866.6|21776.6|38
1655248180000|2022-06-14 23:09:40|21888.7|21798.7|21852.4|21762.4|21896.1|21806.1|21852.4|21762.4|36
1655248190000|2022-06-14 23:09:50|21852.7|21762.7|21839.1|21749.1|21862.2|21772.2|21836.2|21746.2|39
1655248200000|2022-06-14 23:10:00|21838.4|21748.4|21815.4|21725.4|21845.5|21755.5|21810.3|21720.3|39
1655248210000|2022-06-14 23:10:10|21810|21720|21836.8|21746.8|21836.8|21746.8|21808.4|21718.4|39
1655248220000|2022-06-14 23:10:20|21835.5|21745.5|21852.5|21762.5|21855.7|21765.7|21829.7|21739.7|37
1655248230000|2022-06-14 23:10:30|21853.5|21763.5|21850.1|21760.1|21853.5|21763.5|21836.9|21746.9|37
1655248240000|2022-06-14 23:10:40|21849.6|21759.6|21835.4|21745.4|21850.4|21760.4|21834.8|21744.8|38
1655248250000|2022-06-14 23:10:50|21840.8|21750.8|21845.3|21755.3|21851.4|21761.4|21837.7|21747.7|39
1655248260000|2022-06-14 23:11:00|21846.2|21756.2|21836.7|21746.7|21855|21765|21834.6|21744.6|39
1655248270000|2022-06-14 23:11:10|21835.6|21745.6|21809.3|21719.3|21838.5|21748.5|21809.3|21719.3|35
1655248280000|2022-06-14 23:11:20|21810.8|21720.8|21799.2|21709.2|21814.8|21724.8|21799.2|21709.2|29
1655248290000|2022-06-14 23:11:30|21799.4|21709.4|21790.7|21700.7|21799.4|21709.4|21789.7|21699.7|34
1655248300000|2022-06-14 23:11:40|21790.6|21700.6|21795.6|21705.6|21796.9|21706.9|21787.3|21697.3|22
1655248310000|2022-06-14 23:11:50|21796.5|21706.5|21780.8|21690.8|21796.5|21706.5|21778|21688|36
1655248320000|2022-06-14 23:12:00|21782.2|21692.2|21782.7|21692.7|21784.9|21694.9|21773.8|21683.8|32
1655248330000|2022-06-14 23:12:10|21781.9|21691.9|21759.4|21669.4|21782.9|21692.9|21759.1|21669.1|37
1655248340000|2022-06-14 23:12:20|21757.3|21667.3|21740.7|21650.7|21757.4|21667.4|21740.7|21650.7|35
1655248350000|2022-06-14 23:12:30|21742.6|21652.6|21742.9|21652.9|21746.3|21656.3|21735|21645|36
1655248360000|2022-06-14 23:12:40|21742.8|21652.8|21738.1|21648.1|21743.1|21653.1|21730.8|21640.8|38
1655248370000|2022-06-14 23:12:50|21737.1|21647.1|21735.7|21645.7|21737.2|21647.2|21726.6|21636.6|37
1655248380000|2022-06-14 23:13:00|21735.1|21645.1|21740.5|21650.5|21741|21651|21730.5|21640.5|37
1655248390000|2022-06-14 23:13:10|21737.3|21647.3|21719.1|21629.1|21740.7|21650.7|21717.1|21627.1|36
1655248400000|2022-06-14 23:13:20|21719|21629|21717|21627|21719.5|21629.5|21713.5|21623.5|32
1655248410000|2022-06-14 23:13:30|21718.3|21628.3|21735.9|21645.9|21736.6|21646.6|21716.1|21626.1|37
1655248420000|2022-06-14 23:13:40|21736.4|21646.4|21728.8|21638.8|21742.1|21652.1|21723.1|21633.1|38
1655248430000|2022-06-14 23:13:50|21725.1|21635.1|21712.2|21622.2|21725.9|21635.9|21712.2|21622.2|34
1655248440000|2022-06-14 23:14:00|21714.7|21624.7|21714.4|21624.4|21720.8|21630.8|21703|21613|40
1655248450000|2022-06-14 23:14:10|21713.3|21623.3|21728.5|21638.5|21730.6|21640.6|21713|21623|39
1655248460000|2022-06-14 23:14:20|21728.2|21638.2|21712.1|21622.1|21728.7|21638.7|21707.3|21617.3|38
1655248470000|2022-06-14 23:14:30|21714.6|21624.6|21708.4|21618.4|21717.6|21627.6|21706.6|21616.6|37
1655248480000|2022-06-14 23:14:40|21713.3|21623.3|21710.6|21620.6|21719.3|21629.3|21709.1|21619.1|35
1655248490000|2022-06-14 23:14:50|21711.6|21621.6|21725.5|21635.5|21725.5|21635.5|21706.4|21616.4|37
1655248500000|2022-06-14 23:15:00|21725.2|21635.2|21718.5|21628.5|21737.4|21647.4|21718.5|21628.5|39
1655248510000|2022-06-14 23:15:10|21720.1|21630.1|21709.4|21619.4|21721.8|21631.8|21698|21608|40
1655248520000|2022-06-14 23:15:20|21710.2|21620.2|21703.5|21613.5|21711|21621|21700.9|21610.9|38
1655248530000|2022-06-14 23:15:30|21708.6|21618.6|21703.6|21613.6|21712.7|21622.7|21703.6|21613.6|36
1655248540000|2022-06-14 23:15:40|21705.3|21615.3|21714.9|21624.9|21716.4|21626.4|21704.9|21614.9|34
1655248550000|2022-06-14 23:15:50|21713.5|21623.5|21708.4|21618.4|21715.4|21625.4|21705.7|21615.7|39
1655248560000|2022-06-14 23:16:00|21709.4|21619.4|21715.9|21625.9|21716.6|21626.6|21708.2|21618.2|38
1655248570000|2022-06-14 23:16:10|21715.8|21625.8|21729.8|21639.8|21731.4|21641.4|21715.5|21625.5|33
1655248580000|2022-06-14 23:16:20|21730.4|21640.4|21720.1|21630.1|21730.4|21640.4|21717.8|21627.8|36
1655248590000|2022-06-14 23:16:30|21721.2|21631.2|21722.9|21632.9|21726.7|21636.7|21714.9|21624.9|36
1655248600000|2022-06-14 23:16:40|21722.4|21632.4|21728.6|21638.6|21729.3|21639.3|21717.1|21627.1|39
1655248610000|2022-06-14 23:16:50|21732.2|21642.2|21724.7|21634.7|21732.2|21642.2|21718.7|21628.7|36
1655248620000|2022-06-14 23:17:00|21723.5|21633.5|21745.3|21655.3|21748.8|21658.8|21721.4|21631.4|37
1655248630000|2022-06-14 23:17:10|21746.5|21656.5|21750.5|21660.5|21754.5|21664.5|21746.5|21656.5|36
1655248640000|2022-06-14 23:17:20|21751.4|21661.4|21762.5|21672.5|21764.1|21674.1|21749.3|21659.3|35
1655248650000|2022-06-14 23:17:30|21758.5|21668.5|21754.3|21664.3|21759.9|21669.9|21752.4|21662.4|32
1655248660000|2022-06-14 23:17:40|21752.8|21662.8|21758.1|21668.1|21758.1|21668.1|21752.8|21662.8|32
1655248670000|2022-06-14 23:17:50|21762|21672|21774.4|21684.4|21781|21691|21760.7|21670.7|28
1655248680000|2022-06-14 23:18:00|21773.8|21683.8|21777|21687|21778.5|21688.5|21768.8|21678.8|32
1655248690000|2022-06-14 23:18:10|21776.4|21686.4|21784.5|21694.5|21784.5|21694.5|21772.1|21682.1|25
1655248700000|2022-06-14 23:18:20|21784.7|21694.7|21785.1|21695.1|21794.9|21704.9|21783.6|21693.6|37
1655248710000|2022-06-14 23:18:30|21783.1|21693.1|21788.8|21698.8|21790.1|21700.1|21783.1|21693.1|33
1655248720000|2022-06-14 23:18:40|21790.4|21700.4|21785|21695|21790.4|21700.4|21784.5|21694.5|33
1655248730000|2022-06-14 23:18:50|21785.1|21695.1|21752.8|21662.8|21785.1|21695.1|21752.8|21662.8|34
1655248740000|2022-06-14 23:19:00|21751.6|21661.6|21748.3|21658.3|21755.9|21665.9|21747.4|21657.4|36
1655248750000|2022-06-14 23:19:10|21748.2|21658.2|21764.8|21674.8|21766.1|21676.1|21748|21658|38
1655248760000|2022-06-14 23:19:20|21762.8|21672.8|21756.5|21666.5|21765.9|21675.9|21756.5|21666.5|31
1655248770000|2022-06-14 23:19:30|21756.4|21666.4|21764.1|21674.1|21768.3|21678.3|21756.4|21666.4|34
1655248780000|2022-06-14 23:19:40|21759.5|21669.5|21766.6|21676.6|21766.6|21676.6|21756.7|21666.7|38
1655248790000|2022-06-14 23:19:50|21761.7|21671.7|21786.8|21696.8|21789.5|21699.5|21761.1|21671.1|33
1655248800000|2022-06-14 23:20:00|21787.4|21697.4|21803.4|21713.4|21803.6|21713.6|21785.4|21695.4|30
1655248810000|2022-06-14 23:20:10|21803.8|21713.8|21801.3|21711.3|21810.3|21720.3|21801.3|21711.3|37
1655248820000|2022-06-14 23:20:20|21801.1|21711.1|21797.7|21707.7|21811.2|21721.2|21796.4|21706.4|39
1655248830000|2022-06-14 23:20:30|21797.8|21707.8|21792.4|21702.4|21799.1|21709.1|21789.4|21699.4|36
1655248840000|2022-06-14 23:20:40|21791.8|21701.8|21805.9|21715.9|21805.9|21715.9|21790.6|21700.6|37
1655248850000|2022-06-14 23:20:50|21803.9|21713.9|21799.5|21709.5|21811.8|21721.8|21799.5|21709.5|35
1655248860000|2022-06-14 23:21:00|21801.3|21711.3|21799.3|21709.3|21810.2|21720.2|21799.1|21709.1|36
1655248870000|2022-06-14 23:21:10|21801.8|21711.8|21804.2|21714.2|21807.7|21717.7|21796.2|21706.2|39
1655248880000|2022-06-14 23:21:20|21797.8|21707.8|21789.7|21699.7|21797.8|21707.8|21784.1|21694.1|40
1655248890000|2022-06-14 23:21:30|21794.4|21704.4|21817.2|21727.2|21817.8|21727.8|21794.4|21704.4|40
1655248900000|2022-06-14 23:21:40|21818.3|21728.3|21809.1|21719.1|21819.5|21729.5|21806.9|21716.9|39
1655248910000|2022-06-14 23:21:50|21813.4|21723.4|21814.8|21724.8|21824.2|21734.2|21811.3|21721.3|37
1655248920000|2022-06-14 23:22:00|21817.1|21727.1|21785.8|21695.8|21818.7|21728.7|21785.8|21695.8|39
1655248930000|2022-06-14 23:22:10|21790.9|21700.9|21792.7|21702.7|21800.8|21710.8|21786|21696|38
1655248940000|2022-06-14 23:22:20|21793.3|21703.3|21773.4|21683.4|21793.3|21703.3|21772.7|21682.7|38
1655248950000|2022-06-14 23:22:30|21771.5|21681.5|21775.1|21685.1|21775.1|21685.1|21762.3|21672.3|39
1655248960000|2022-06-14 23:22:40|21774.4|21684.4|21802.2|21712.2|21802.2|21712.2|21769.8|21679.8|36
1655248970000|2022-06-14 23:22:50|21803.8|21713.8|21810.9|21720.9|21815.1|21725.1|21803.8|21713.8|37
1655248980000|2022-06-14 23:23:00|21811|21721|21823.8|21733.8|21824.1|21734.1|21804.3|21714.3|36
1655248990000|2022-06-14 23:23:10|21823.9|21733.9|21842.2|21752.2|21846|21756|21823.8|21733.8|34
1655249000000|2022-06-14 23:23:20|21842.6|21752.6|21849.4|21759.4|21856.3|21766.3|21835.5|21745.5|38
1655249010000|2022-06-14 23:23:30|21849|21759|21869.8|21779.8|21873|21783|21849|21759|34
1655249020000|2022-06-14 23:23:40|21866|21776|21879.7|21789.7|21879.7|21789.7|21865.8|21775.8|39
1655249030000|2022-06-14 23:23:50|21885.6|21795.6|21886|21796|21890|21800|21858.5|21768.5|39
1655249040000|2022-06-14 23:24:00|21880.7|21790.7|22021.7|21931.7|22021.7|21931.7|21880.7|21790.7|39
1655249050000|2022-06-14 23:24:10|22021.8|21931.8|22020.2|21930.2|22037.8|21947.8|21996.8|21906.8|40
1655249060000|2022-06-14 23:24:20|22017.3|21927.3|22027.2|21937.2|22031|21941|22008.9|21918.9|39
1655249070000|2022-06-14 23:24:30|22035.3|21945.3|22035.2|21945.2|22044.3|21954.3|22019.1|21929.1|40
1655249080000|2022-06-14 23:24:40|22035.8|21945.8|22096.5|22006.5|22096.5|22006.5|22032.9|21942.9|40
1655249090000|2022-06-14 23:24:50|22099.9|22009.9|22086.3|21996.3|22134|22044|22070.3|21980.3|40
1655249100000|2022-06-14 23:25:00|22084|21994|22084.1|21994.1|22097.7|22007.7|22064.6|21974.6|39
1655249110000|2022-06-14 23:25:10|22084.6|21994.6|22095.7|22005.7|22106.1|22016.1|22080.8|21990.8|40
1655249120000|2022-06-14 23:25:20|22095.3|22005.3|22080.7|21990.7|22108.2|22018.2|22078.8|21988.8|39
1655249130000|2022-06-14 23:25:30|22079.7|21989.7|22118.2|22028.2|22124|22034|22076.9|21986.9|40
1655249140000|2022-06-14 23:25:40|22117|22027|22119.7|22029.7|22127.7|22037.7|22115.4|22025.4|38
1655249150000|2022-06-14 23:25:50|22123|22033|22137.2|22047.2|22141.3|22051.3|22120.2|22030.2|38
1655249160000|2022-06-14 23:26:00|22136.7|22046.7|22116|22026|22148.5|22058.5|22110.6|22020.6|40
1655249170000|2022-06-14 23:26:10|22111.3|22021.3|22041|21951|22111.3|22021.3|22041|21951|40
1655249180000|2022-06-14 23:26:20|22037.2|21947.2|22011.5|21921.5|22057|21967|22011.5|21921.5|40
1655249190000|2022-06-14 23:26:30|22013.7|21923.7|22048.1|21958.1|22053.7|21963.7|22001|21911|39
1655249200000|2022-06-14 23:26:40|22049.2|21959.2|22066|21976|22066.7|21976.7|22048.6|21958.6|39
1655249210000|2022-06-14 23:26:50|22067.6|21977.6|22069.9|21979.9|22073.2|21983.2|22060.6|21970.6|38
1655249220000|2022-06-14 23:27:00|22075.5|21985.5|22056.2|21966.2|22075.5|21985.5|22056.2|21966.2|38
1655249230000|2022-06-14 23:27:10|22055.4|21965.4|22063.5|21973.5|22065.9|21975.9|22041.6|21951.6|39
1655249240000|2022-06-14 23:27:20|22067.9|21977.9|22056.3|21966.3|22072.1|21982.1|22055.7|21965.7|40
1655249250000|2022-06-14 23:27:30|22055.3|21965.3|22032.5|21942.5|22061.6|21971.6|22032.4|21942.4|38
1655249260000|2022-06-14 23:27:40|22032.6|21942.6|22024.2|21934.2|22040|21950|22023.6|21933.6|39
1655249270000|2022-06-14 23:27:50|22023.9|21933.9|22001.3|21911.3|22024.7|21934.7|21998.9|21908.9|38
1655249280000|2022-06-14 23:28:00|22001.4|21911.4|22014.8|21924.8|22016|21926|21995|21905|38
1655249290000|2022-06-14 23:28:10|22015|21925|22007.4|21917.4|22017.4|21927.4|22005.6|21915.6|36
1655249300000|2022-06-14 23:28:20|22006.9|21916.9|21986.1|21896.1|22006.9|21916.9|21985.6|21895.6|40
1655249310000|2022-06-14 23:28:30|21985.3|21895.3|21987.9|21897.9|21995.1|21905.1|21980.1|21890.1|36
1655249320000|2022-06-14 23:28:40|21987.8|21897.8|21983.3|21893.3|21993.1|21903.1|21983.3|21893.3|39
1655249330000|2022-06-14 23:28:50|21983.5|21893.5|21984.1|21894.1|21986.8|21896.8|21978.4|21888.4|40
1655249340000|2022-06-14 23:29:00|21986.5|21896.5|22006.9|21916.9|22011.7|21921.7|21986.5|21896.5|40
1655249350000|2022-06-14 23:29:10|22008.2|21918.2|22006.6|21916.6|22012.3|21922.3|21994.1|21904.1|39
1655249360000|2022-06-14 23:29:20|22008.2|21918.2|22009.8|21919.8|22014.1|21924.1|21998|21908|40
1655249370000|2022-06-14 23:29:30|22009.4|21919.4|22005.1|21915.1|22009.4|21919.4|22003.5|21913.5|34
1655249380000|2022-06-14 23:29:40|22006.4|21916.4|22020|21930|22020.6|21930.6|22005.6|21915.6|38
1655249390000|2022-06-14 23:29:50|22020.7|21930.7|22008.7|21918.7|22024.1|21934.1|22006.7|21916.7|38
1655249400000|2022-06-14 23:30:00|22009.9|21919.9|22010.9|21920.9|22026.5|21936.5|22007.3|21917.3|39
1655249410000|2022-06-14 23:30:10|22011.9|21921.9|22005.7|21915.7|22015.6|21925.6|22002.4|21912.4|36
1655249420000|2022-06-14 23:30:20|22006.3|21916.3|22008.5|21918.5|22022.7|21932.7|22005.2|21915.2|37
1655249430000|2022-06-14 23:30:30|22009.8|21919.8|22009.6|21919.6|22017.5|21927.5|22008.8|21918.8|37
1655249440000|2022-06-14 23:30:40|22009.8|21919.8|22020.9|21930.9|22024.3|21934.3|22006.5|21916.5|38
1655249450000|2022-06-14 23:30:50|22021.1|21931.1|22045.8|21955.8|22045.8|21955.8|22021.1|21931.1|37
1655249460000|2022-06-14 23:31:00|22046.3|21956.3|22053.9|21963.9|22062.7|21972.7|22043.3|21953.3|36
1655249470000|2022-06-14 23:31:10|22056|21966|22051.7|21961.7|22060.7|21970.7|22050.5|21960.5|36
1655249480000|2022-06-14 23:31:20|22052|21962|22033.7|21943.7|22052.8|21962.8|22033.7|21943.7|39
1655249490000|2022-06-14 23:31:30|22032.7|21942.7|22037.5|21947.5|22038|21948|22021|21931|39
1655249500000|2022-06-14 23:31:40|22038|21948|22049.2|21959.2|22053.5|21963.5|22038|21948|37
1655249510000|2022-06-14 23:31:50|22050|21960|22052.6|21962.6|22054.1|21964.1|22044|21954|33
1655249520000|2022-06-14 23:32:00|22052.7|21962.7|22065.4|21975.4|22068.1|21978.1|22052.2|21962.2|36
1655249530000|2022-06-14 23:32:10|22065.6|21975.6|22081.5|21991.5|22086.3|21996.3|22065.6|21975.6|31
1655249540000|2022-06-14 23:32:20|22081.3|21991.3|22079.8|21989.8|22082.3|21992.3|22079.4|21989.4|31
1655249550000|2022-06-14 23:32:30|22079.2|21989.2|22071.2|21981.2|22079.2|21989.2|22070|21980|34
1655249560000|2022-06-14 23:32:40|22071.5|21981.5|22069.9|21979.9|22072.3|21982.3|22068.9|21978.9|34
1655249570000|2022-06-14 23:32:50|22070.7|21980.7|22091.6|22001.6|22091.6|22001.6|22069.4|21979.4|35
1655249580000|2022-06-14 23:33:00|22092.7|22002.7|22104.9|22014.9|22104.9|22014.9|22089.6|21999.6|35
1655249590000|2022-06-14 23:33:10|22105.4|22015.4|22111.7|22021.7|22113.7|22023.7|22095.6|22005.6|37
1655249600000|2022-06-14 23:33:20|22111|22021|22091.5|22001.5|22114.2|22024.2|22091.2|22001.2|35
1655249610000|2022-06-14 23:33:30|22090.3|22000.3|22095.8|22005.8|22100.2|22010.2|22087|21997|38
1655249620000|2022-06-14 23:33:40|22096.3|22006.3|22096.6|22006.6|22099|22009|22093.8|22003.8|37
1655249630000|2022-06-14 23:33:50|22096.9|22006.9|22086.6|21996.6|22097.9|22007.9|22086.5|21996.5|36
1655249640000|2022-06-14 23:34:00|22085|21995|22061.1|21971.1|22085|21995|22061.1|21971.1|40
1655249650000|2022-06-14 23:34:10|22063.3|21973.3|22059.1|21969.1|22064.9|21974.9|22056.5|21966.5|39
1655249660000|2022-06-14 23:34:20|22059.2|21969.2|22043.3|21953.3|22059.2|21969.2|22041.8|21951.8|36
1655249670000|2022-06-14 23:34:30|22042.9|21952.9|22046.5|21956.5|22053.7|21963.7|22042.4|21952.4|33
1655249680000|2022-06-14 23:34:40|22047|21957|22051.1|21961.1|22054.3|21964.3|22045.7|21955.7|35
1655249690000|2022-06-14 23:34:50|22052|21962|22095.9|22005.9|22098.3|22008.3|22045.1|21955.1|38
1655249700000|2022-06-14 23:35:00|22094.8|22004.8|22106.5|22016.5|22110.2|22020.2|22089.1|21999.1|37
1655249710000|2022-06-14 23:35:10|22104.4|22014.4|22098|22008|22106.9|22016.9|22090.8|22000.8|40
1655249720000|2022-06-14 23:35:20|22098.1|22008.1|22095.2|22005.2|22098.1|22008.1|22082.3|21992.3|38
1655249730000|2022-06-14 23:35:30|22094.8|22004.8|22102.5|22012.5|22102.5|22012.5|22092.7|22002.7|34
1655249740000|2022-06-14 23:35:40|22101.9|22011.9|22096.7|22006.7|22102|22012|22094|22004|37
1655249750000|2022-06-14 23:35:50|22096.8|22006.8|22119|22029|22119|22029|22096.8|22006.8|38
1655249760000|2022-06-14 23:36:00|22118|22028|22127.6|22037.6|22138.1|22048.1|22115.5|22025.5|39
1655249770000|2022-06-14 23:36:10|22127.3|22037.3|22157.3|22067.3|22165|22075|22127.1|22037.1|33
1655249780000|2022-06-14 23:36:20|22158.7|22068.7|22117.2|22027.2|22158.7|22068.7|22116.3|22026.3|39
1655249790000|2022-06-14 23:36:30|22117.9|22027.9|22111.3|22021.3|22131.5|22041.5|22111.3|22021.3|39
1655249800000|2022-06-14 23:36:40|22114.4|22024.4|22145.3|22055.3|22146|22056|22112.2|22022.2|38
1655249810000|2022-06-14 23:36:50|22145.5|22055.5|22143.8|22053.8|22146.4|22056.4|22129.7|22039.7|37
1655249820000|2022-06-14 23:37:00|22143.6|22053.6|22168.2|22078.2|22172.5|22082.5|22143.6|22053.6|38
1655249830000|2022-06-14 23:37:10|22169.1|22079.1|22173.3|22083.3|22175|22085|22160.6|22070.6|38
1655249840000|2022-06-14 23:37:20|22172.9|22082.9|22309.8|22219.8|22309.8|22219.8|22172.5|22082.5|40
1655249850000|2022-06-14 23:37:30|22320.5|22230.5|22285.4|22195.4|22327.6|22237.6|22259.9|22169.9|39
1655249860000|2022-06-14 23:37:40|22285.7|22195.7|22296.2|22206.2|22301.4|22211.4|22261.6|22171.6|40
1655249870000|2022-06-14 23:37:50|22300.4|22210.4|22272|22182|22307|22217|22265|22175|39
1655249880000|2022-06-14 23:38:00|22271|22181|22251.9|22161.9|22271|22181|22251.9|22161.9|40
1655249890000|2022-06-14 23:38:10|22252.5|22162.5|22257.9|22167.9|22262.2|22172.2|22247|22157|40
1655249900000|2022-06-14 23:38:20|22258.2|22168.2|22257.6|22167.6|22292.4|22202.4|22257.6|22167.6|40
1655249910000|2022-06-14 23:38:30|22255.4|22165.4|22262.1|22172.1|22262.2|22172.2|22251|22161|33
1655249920000|2022-06-14 23:38:40|22262.2|22172.2|22240.8|22150.8|22262.2|22172.2|22239.3|22149.3|38
1655249930000|2022-06-14 23:38:50|22239.8|22149.8|22254.7|22164.7|22254.7|22164.7|22233.8|22143.8|39
1655249940000|2022-06-14 23:39:00|22256.9|22166.9|22232.8|22142.8|22261.2|22171.2|22232.8|22142.8|36
1655249950000|2022-06-14 23:39:10|22233.6|22143.6|22249.3|22159.3|22249.6|22159.6|22233.6|22143.6|37
1655249960000|2022-06-14 23:39:20|22248|22158|22247.7|22157.7|22251.4|22161.4|22245.1|22155.1|37
1655249970000|2022-06-14 23:39:30|22247.6|22157.6|22274.6|22184.6|22283.7|22193.7|22247.6|22157.6|39
1655249980000|2022-06-14 23:39:40|22271|22181|22253.4|22163.4|22271.5|22181.5|22251.6|22161.6|39
1655249990000|2022-06-14 23:39:50|22254.5|22164.5|22242.8|22152.8|22254.7|22164.7|22231.5|22141.5|38
1655250000000|2022-06-14 23:40:00|22241.4|22151.4|22218.2|22128.2|22243.1|22153.1|22217.3|22127.3|35
1655250010000|2022-06-14 23:40:10|22218.3|22128.3|22220.2|22130.2|22227|22137|22216.6|22126.6|38
1655250020000|2022-06-14 23:40:20|22224.6|22134.6|22225.9|22135.9|22228.1|22138.1|22215.2|22125.2|38
1655250030000|2022-06-14 23:40:30|22226.3|22136.3|22234.1|22144.1|22242.7|22152.7|22224.1|22134.1|38
1655250040000|2022-06-14 23:40:40|22230.4|22140.4|22246.9|22156.9|22248.1|22158.1|22227.5|22137.5|31
1655250050000|2022-06-14 23:40:50|22246.8|22156.8|22222.8|22132.8|22247.1|22157.1|22222.8|22132.8|38
1655250060000|2022-06-14 23:41:00|22224.5|22134.5|22212.6|22122.6|22224.5|22134.5|22211|22121|38
1655250070000|2022-06-14 23:41:10|22211.9|22121.9|22213|22123|22213.4|22123.4|22209.9|22119.9|34
1655250080000|2022-06-14 23:41:20|22211.9|22121.9|22209.3|22119.3|22215.7|22125.7|22209.1|22119.1|40
1655250090000|2022-06-14 23:41:30|22210|22120|22212.6|22122.6|22214.7|22124.7|22208.9|22118.9|37
1655250100000|2022-06-14 23:41:40|22212.5|22122.5|22214.7|22124.7|22223.5|22133.5|22212.5|22122.5|39
1655250110000|2022-06-14 23:41:50|22212.8|22122.8|22204.1|22114.1|22212.8|22122.8|22202|22112|34
1655250120000|2022-06-14 23:42:00|22205.6|22115.6|22211.1|22121.1|22211.1|22121.1|22200.7|22110.7|36
1655250130000|2022-06-14 23:42:10|22212.8|22122.8|22244.6|22154.6|22246.1|22156.1|22211.8|22121.8|39
1655250140000|2022-06-14 23:42:20|22245.2|22155.2|22201.2|22111.2|22251.6|22161.6|22199.3|22109.3|40
1655250150000|2022-06-14 23:42:30|22200.1|22110.1|22186.1|22096.1|22200.1|22110.1|22181.4|22091.4|38
1655250160000|2022-06-14 23:42:40|22183.5|22093.5|22198.3|22108.3|22199.5|22109.5|22183.5|22093.5|35
1655250170000|2022-06-14 23:42:50|22197.6|22107.6|22195.3|22105.3|22200|22110|22189.5|22099.5|40
1655250180000|2022-06-14 23:43:00|22198.9|22108.9|22182.9|22092.9|22205.8|22115.8|22181.5|22091.5|38
1655250190000|2022-06-14 23:43:10|22184|22094|22182.8|22092.8|22190.1|22100.1|22182.2|22092.2|38
1655250200000|2022-06-14 23:43:20|22182.3|22092.3|22184.1|22094.1|22190.9|22100.9|22182.3|22092.3|39
1655250210000|2022-06-14 23:43:30|22184.6|22094.6|22180.1|22090.1|22185.4|22095.4|22178.2|22088.2|40
1655250220000|2022-06-14 23:43:40|22182.3|22092.3|22184.3|22094.3|22185.5|22095.5|22181.3|22091.3|33
1655250230000|2022-06-14 23:43:50|22183.7|22093.7|22181.8|22091.8|22189|22099|22180.8|22090.8|37
1655250240000|2022-06-14 23:44:00|22182.7|22092.7|22178.5|22088.5|22184|22094|22175.6|22085.6|39
1655250250000|2022-06-14 23:44:10|22178.1|22088.1|22177|22087|22184.1|22094.1|22175.4|22085.4|37
1655250260000|2022-06-14 23:44:20|22176.9|22086.9|22176.5|22086.5|22181.9|22091.9|22175.5|22085.5|35
1655250270000|2022-06-14 23:44:30|22177.4|22087.4|22176.5|22086.5|22182.6|22092.6|22173.9|22083.9|34
1655250280000|2022-06-14 23:44:40|22176.6|22086.6|22174.1|22084.1|22176.6|22086.6|22172.9|22082.9|32
1655250290000|2022-06-14 23:44:50|22172.7|22082.7|22179|22089|22180.6|22090.6|22163.8|22073.8|35
1655250300000|2022-06-14 23:45:00|22178.7|22088.7|22174.4|22084.4|22180.2|22090.2|22169.3|22079.3|40
1655250310000|2022-06-14 23:45:10|22174.2|22084.2|22195.3|22105.3|22195.3|22105.3|22174.2|22084.2|35
1655250320000|2022-06-14 23:45:20|22193.3|22103.3|22179.4|22089.4|22197|22107|22178.3|22088.3|39
1655250330000|2022-06-14 23:45:30|22179.1|22089.1|22175.1|22085.1|22179.1|22089.1|22171.2|22081.2|37
1655250340000|2022-06-14 23:45:40|22173.8|22083.8|22188|22098|22188.7|22098.7|22172.5|22082.5|38
1655250350000|2022-06-14 23:45:50|22188.1|22098.1|22204.8|22114.8|22207.7|22117.7|22188.1|22098.1|35
1655250360000|2022-06-14 23:46:00|22203.8|22113.8|22212.4|22122.4|22215.5|22125.5|22202.1|22112.1|30
1655250370000|2022-06-14 23:46:10|22213.3|22123.3|22218.9|22128.9|22233.4|22143.4|22206.3|22116.3|37
1655250380000|2022-06-14 23:46:20|22220.2|22130.2|22196.8|22106.8|22225.8|22135.8|22196|22106|39
1655250390000|2022-06-14 23:46:30|22194|22104|22183|22093|22198|22108|22176|22086|39
1655250400000|2022-06-14 23:46:40|22180.1|22090.1|22168.5|22078.5|22182.9|22092.9|22168.5|22078.5|38
1655250410000|2022-06-14 23:46:50|22170.2|22080.2|22169|22079|22171.2|22081.2|22165.5|22075.5|37
1655250420000|2022-06-14 23:47:00|22168.6|22078.6|22157.8|22067.8|22175.3|22085.3|22157.4|22067.4|39
1655250430000|2022-06-14 23:47:10|22153|22063|22151.1|22061.1|22160.6|22070.6|22149.8|22059.8|39
1655250440000|2022-06-14 23:47:20|22146.8|22056.8|22144.9|22054.9|22149.6|22059.6|22141.3|22051.3|37
1655250450000|2022-06-14 23:47:30|22145.9|22055.9|22148.2|22058.2|22150.2|22060.2|22143.1|22053.1|39
1655250460000|2022-06-14 23:47:40|22149.2|22059.2|22151.3|22061.3|22155.2|22065.2|22147.8|22057.8|39
1655250470000|2022-06-14 23:47:50|22150.5|22060.5|22180.5|22090.5|22181.6|22091.6|22150.5|22060.5|36
1655250480000|2022-06-14 23:48:00|22182.6|22092.6|22163.4|22073.4|22182.6|22092.6|22163.1|22073.1|37
1655250490000|2022-06-14 23:48:10|22163.2|22073.2|22158|22068|22166|22076|22152.9|22062.9|38
1655250500000|2022-06-14 23:48:20|22158.8|22068.8|22160.4|22070.4|22165.5|22075.5|22154.8|22064.8|32
1655250510000|2022-06-14 23:48:30|22156.4|22066.4|22160.1|22070.1|22164.3|22074.3|22156.4|22066.4|37
1655250520000|2022-06-14 23:48:40|22162.7|22072.7|22191|22101|22200.3|22110.3|22159.7|22069.7|39
1655250530000|2022-06-14 23:48:50|22190.7|22100.7|22192.6|22102.6|22195.9|22105.9|22190.7|22100.7|39
1655250540000|2022-06-14 23:49:00|22193.8|22103.8|22197.3|22107.3|22199.2|22109.2|22191.6|22101.6|38
1655250550000|2022-06-14 23:49:10|22198|22108|22209.2|22119.2|22209.5|22119.5|22198|22108|39
1655250560000|2022-06-14 23:49:20|22210.2|22120.2|22200.4|22110.4|22211.5|22121.5|22199.6|22109.6|33
1655250570000|2022-06-14 23:49:30|22201.8|22111.8|22211.1|22121.1|22212.1|22122.1|22200.4|22110.4|32
1655250580000|2022-06-14 23:49:40|22212|22122|22214.2|22124.2|22217.5|22127.5|22211|22121|31
1655250590000|2022-06-14 23:49:50|22213.9|22123.9|22212|22122|22219.2|22129.2|22211.6|22121.6|35
1655250600000|2022-06-14 23:50:00|22212.3|22122.3|22216.8|22126.8|22218.5|22128.5|22208|22118|39
1655250610000|2022-06-14 23:50:10|22216.2|22126.2|22213.1|22123.1|22218|22128|22204.6|22114.6|34
1655250620000|2022-06-14 23:50:20|22212.1|22122.1|22209.4|22119.4|22216.8|22126.8|22209.4|22119.4|23
1655250630000|2022-06-14 23:50:30|22210.7|22120.7|22212.5|22122.5|22212.5|22122.5|22209.6|22119.6|32
1655250640000|2022-06-14 23:50:40|22211.7|22121.7|22201.8|22111.8|22213.5|22123.5|22199.4|22109.4|32
1655250650000|2022-06-14 23:50:50|22201.9|22111.9|22212.8|22122.8|22212.9|22122.9|22201.9|22111.9|34
1655250660000|2022-06-14 23:51:00|22212.9|22122.9|22215.4|22125.4|22216.1|22126.1|22210.7|22120.7|29
1655250670000|2022-06-14 23:51:10|22215.3|22125.3|22222|22132|22227.9|22137.9|22215.3|22125.3|27
1655250680000|2022-06-14 23:51:20|22219.9|22129.9|22232.9|22142.9|22234.6|22144.6|22218.5|22128.5|34
1655250690000|2022-06-14 23:51:30|22233.5|22143.5|22249.4|22159.4|22252.7|22162.7|22233.5|22143.5|32
1655250700000|2022-06-14 23:51:40|22249.3|22159.3|22251.1|22161.1|22261.3|22171.3|22240.7|22150.7|39
1655250710000|2022-06-14 23:51:50|22252.2|22162.2|22252.1|22162.1|22252.5|22162.5|22241.4|22151.4|38
1655250720000|2022-06-14 23:52:00|22252|22162|22269.7|22179.7|22271.8|22181.8|22252|22162|22
1655250730000|2022-06-14 23:52:10|22268.5|22178.5|22270.1|22180.1|22274.4|22184.4|22261.2|22171.2|31
1655250740000|2022-06-14 23:52:20|22270|22180|22254.5|22164.5|22270|22180|22254|22164|30
1655250750000|2022-06-14 23:52:30|22255.5|22165.5|22263.2|22173.2|22263.2|22173.2|22253.7|22163.7|33
1655250760000|2022-06-14 23:52:40|22262.4|22172.4|22267.9|22177.9|22271.9|22181.9|22260.4|22170.4|35
1655250770000|2022-06-14 23:52:50|22269.3|22179.3|22271.4|22181.4|22274.1|22184.1|22265.2|22175.2|39
1655250780000|2022-06-14 23:53:00|22273.4|22183.4|22259.1|22169.1|22277.4|22187.4|22258.7|22168.7|37
1655250790000|2022-06-14 23:53:10|22260.2|22170.2|22263.3|22173.3|22270.2|22180.2|22259.2|22169.2|36
1655250800000|2022-06-14 23:53:20|22262.2|22172.2|22257.6|22167.6|22262.9|22172.9|22253.7|22163.7|37
1655250810000|2022-06-14 23:53:30|22256.9|22166.9|22253.2|22163.2|22260.4|22170.4|22252.2|22162.2|38
1655250820000|2022-06-14 23:53:40|22253.1|22163.1|22236.7|22146.7|22253.1|22163.1|22235.8|22145.8|37
1655250830000|2022-06-14 23:53:50|22236.9|22146.9|22223.2|22133.2|22237.9|22147.9|22223.2|22133.2|31
1655250840000|2022-06-14 23:54:00|22223.3|22133.3|22234.9|22144.9|22234.9|22144.9|22219.8|22129.8|35
1655250850000|2022-06-14 23:54:10|22235.6|22145.6|22211.8|22121.8|22235.6|22145.6|22211.8|22121.8|37
1655250860000|2022-06-14 23:54:20|22211.1|22121.1|22228|22138|22228|22138|22210.7|22120.7|38
1655250870000|2022-06-14 23:54:30|22235.3|22145.3|22234.2|22144.2|22240|22150|22234.2|22144.2|32
1655250880000|2022-06-14 23:54:40|22233.6|22143.6|22249.6|22159.6|22250|22160|22233.1|22143.1|38
1655250890000|2022-06-14 23:54:50|22247.2|22157.2|22268.5|22178.5|22271.8|22181.8|22247.2|22157.2|39
1655250900000|2022-06-14 23:55:00|22268.7|22178.7|22267.9|22177.9|22271.9|22181.9|22263.8|22173.8|38
1655250910000|2022-06-14 23:55:10|22267.2|22177.2|22243.8|22153.8|22267.6|22177.6|22242.6|22152.6|31
1655250920000|2022-06-14 23:55:20|22243.1|22153.1|22243.8|22153.8|22247.3|22157.3|22242.2|22152.2|34
1655250930000|2022-06-14 23:55:30|22243.6|22153.6|22241.8|22151.8|22244.1|22154.1|22240.7|22150.7|35
1655250940000|2022-06-14 23:55:40|22240.1|22150.1|22240.3|22150.3|22243.4|22153.4|22238.6|22148.6|34
1655250950000|2022-06-14 23:55:50|22240.8|22150.8|22244|22154|22244.7|22154.7|22240.8|22150.8|30
1655250960000|2022-06-14 23:56:00|22242.6|22152.6|22229.3|22139.3|22242.6|22152.6|22229|22139|39
1655250970000|2022-06-14 23:56:10|22229.5|22139.5|22221|22131|22234|22144|22213.9|22123.9|34
1655250980000|2022-06-14 23:56:20|22216.8|22126.8|22240.5|22150.5|22240.5|22150.5|22216.8|22126.8|35
1655250990000|2022-06-14 23:56:30|22241.1|22151.1|22221.8|22131.8|22247.2|22157.2|22221.2|22131.2|38
1655251000000|2022-06-14 23:56:40|22223.1|22133.1|22222.1|22132.1|22224.9|22134.9|22221.1|22131.1|27
1655251010000|2022-06-14 23:56:50|22222.2|22132.2|22212.4|22122.4|22222.4|22132.4|22211.1|22121.1|31
1655251020000|2022-06-14 23:57:00|22212.1|22122.1|22219|22129|22220.8|22130.8|22211|22121|38
1655251030000|2022-06-14 23:57:10|22220.5|22130.5|22221.9|22131.9|22229.8|22139.8|22220.5|22130.5|30
1655251040000|2022-06-14 23:57:20|22222|22132|22231.8|22141.8|22235.7|22145.7|22220.5|22130.5|33
1655251050000|2022-06-14 23:57:30|22232|22142|22230.9|22140.9|22236.1|22146.1|22227.6|22137.6|32
1655251060000|2022-06-14 23:57:40|22231|22141|22232|22142|22240.8|22150.8|22229|22139|35
1655251070000|2022-06-14 23:57:50|22235.4|22145.4|22236.6|22146.6|22236.6|22146.6|22229.5|22139.5|31
1655251080000|2022-06-14 23:58:00|22230.1|22140.1|22242.2|22152.2|22247.3|22157.3|22227.5|22137.5|37
1655251090000|2022-06-14 23:58:10|22242.1|22152.1|22236.8|22146.8|22243.6|22153.6|22236.8|22146.8|27
1655251100000|2022-06-14 23:58:20|22237.6|22147.6|22225.1|22135.1|22237.6|22147.6|22223|22133|31
1655251110000|2022-06-14 23:58:30|22226.9|22136.9|22226.7|22136.7|22230|22140|22225.4|22135.4|34
1655251120000|2022-06-14 23:58:40|22228.1|22138.1|22214.9|22124.9|22228.8|22138.8|22214.9|22124.9|36
1655251130000|2022-06-14 23:58:50|22215.4|22125.4|22213.2|22123.2|22215.9|22125.9|22212.7|22122.7|29
1655251140000|2022-06-14 23:59:00|22215.2|22125.2|22197.4|22107.4|22215.2|22125.2|22197.4|22107.4|36
1655251150000|2022-06-14 23:59:10|22194.5|22104.5|22190.1|22100.1|22195.9|22105.9|22186.3|22096.3|34
1655251160000|2022-06-14 23:59:20|22191.5|22101.5|22184|22094|22192.3|22102.3|22184|22094|35
1655251170000|2022-06-14 23:59:30|22182.7|22092.7|22181.9|22091.9|22184.4|22094.4|22178.1|22088.1|34
1655251180000|2022-06-14 23:59:40|22182|22092|22177.7|22087.7|22187.8|22097.8|22177.5|22087.5|35
1655251190000|2022-06-14 23:59:50|22177.4|22087.4|22158.3|22068.3|22177.8|22087.8|22152.6|22062.6|37
1655251200000|2022-06-15 00:00:00|22158|22068|22151.8|22061.8|22159|22069|22151.7|22061.7|33
1655251210000|2022-06-15 00:00:10|22148.3|22058.3|22132.9|22042.9|22159.2|22069.2|22129.2|22039.2|38
1655251220000|2022-06-15 00:00:20|22131.3|22041.3|22127.2|22037.2|22143|22053|22127.2|22037.2|35
1655251230000|2022-06-15 00:00:30|22125.7|22035.7|22136.7|22046.7|22137.5|22047.5|22124.8|22034.8|38
1655251240000|2022-06-15 00:00:40|22135.6|22045.6|22143.1|22053.1|22143.4|22053.4|22135.6|22045.6|38
1655251250000|2022-06-15 00:00:50|22140.9|22050.9|22165.2|22075.2|22169.3|22079.3|22140|22050|39
1655251260000|2022-06-15 00:01:00|22164.2|22074.2|22146.4|22056.4|22168.7|22078.7|22140.7|22050.7|39
1655251270000|2022-06-15 00:01:10|22146.8|22056.8|22123.2|22033.2|22148|22058|22122.8|22032.8|38
1655251280000|2022-06-15 00:01:20|22123.4|22033.4|22095|22005|22126.2|22036.2|22074.4|21984.4|39
1655251290000|2022-06-15 00:01:30|22091.5|22001.5|22042.6|21952.6|22091.5|22001.5|22036|21946|38
1655251300000|2022-06-15 00:01:40|22045.4|21955.4|22037.2|21947.2|22045.4|21955.4|22034.1|21944.1|40
1655251310000|2022-06-15 00:01:50|22037.7|21947.7|22071.1|21981.1|22073|21983|22037.7|21947.7|38
1655251320000|2022-06-15 00:02:00|22074.8|21984.8|22088.8|21998.8|22093|22003|22074.8|21984.8|36
1655251330000|2022-06-15 00:02:10|22089.3|21999.3|22065.3|21975.3|22091.5|22001.5|22065.3|21975.3|40
1655251340000|2022-06-15 00:02:20|22065.9|21975.9|22064.6|21974.6|22068.4|21978.4|22058.3|21968.3|36
1655251350000|2022-06-15 00:02:30|22060.7|21970.7|22047.3|21957.3|22060.8|21970.8|22042.9|21952.9|40
1655251360000|2022-06-15 00:02:40|22045.9|21955.9|22050.1|21960.1|22052.4|21962.4|22042.3|21952.3|38
1655251370000|2022-06-15 00:02:50|22049.7|21959.7|22015.4|21925.4|22052.5|21962.5|22013.2|21923.2|38
1655251380000|2022-06-15 00:03:00|22014.3|21924.3|21996.5|21906.5|22017.5|21927.5|21991.1|21901.1|37
1655251390000|2022-06-15 00:03:10|21996.4|21906.4|21993.8|21903.8|22003.8|21913.8|21989.3|21899.3|39
1655251400000|2022-06-15 00:03:20|21990.1|21900.1|21988.5|21898.5|21997.1|21907.1|21986.5|21896.5|38
1655251410000|2022-06-15 00:03:30|21988.6|21898.6|22006.7|21916.7|22008|21918|21985.2|21895.2|39
1655251420000|2022-06-15 00:03:40|22007.1|21917.1|22020.7|21930.7|22036.1|21946.1|22006.6|21916.6|37
1655251430000|2022-06-15 00:03:50|22018.5|21928.5|22010.7|21920.7|22030.9|21940.9|22010.7|21920.7|38
1655251440000|2022-06-15 00:04:00|22009.8|21919.8|22042.6|21952.6|22043.5|21953.5|22009.8|21919.8|39
1655251450000|2022-06-15 00:04:10|22040.7|21950.7|22007.5|21917.5|22040.7|21950.7|22006.6|21916.6|40
1655251460000|2022-06-15 00:04:20|22008.8|21918.8|22023.7|21933.7|22024.8|21934.8|22008.8|21918.8|39
1655251470000|2022-06-15 00:04:30|22023.6|21933.6|22026.5|21936.5|22026.5|21936.5|22012.1|21922.1|38
1655251480000|2022-06-15 00:04:40|22024.9|21934.9|22019.5|21929.5|22031.6|21941.6|22018.9|21928.9|39
1655251490000|2022-06-15 00:04:50|22017.7|21927.7|22006.6|21916.6|22025.5|21935.5|22002.6|21912.6|38
1655251500000|2022-06-15 00:05:00|22003.6|21913.6|21964.6|21874.6|22003.6|21913.6|21964.6|21874.6|40
1655251510000|2022-06-15 00:05:10|21966.1|21876.1|21951|21861|21967.1|21877.1|21943.7|21853.7|38
1655251520000|2022-06-15 00:05:20|21951.4|21861.4|21952.5|21862.5|21952.9|21862.9|21932.9|21842.9|37
1655251530000|2022-06-15 00:05:30|21952.7|21862.7|21941.9|21851.9|21952.7|21862.7|21939.8|21849.8|40
1655251540000|2022-06-15 00:05:40|21943.5|21853.5|21942.8|21852.8|21947.6|21857.6|21940|21850|40
1655251550000|2022-06-15 00:05:50|21942.4|21852.4|21963.1|21873.1|21966|21876|21942.4|21852.4|35
1655251560000|2022-06-15 00:06:00|21966.5|21876.5|21942.8|21852.8|21969.2|21879.2|21942.8|21852.8|35
1655251570000|2022-06-15 00:06:10|21942.9|21852.9|21916.8|21826.8|21942.9|21852.9|21915.9|21825.9|36
1655251580000|2022-06-15 00:06:20|21914.5|21824.5|21926.5|21836.5|21942|21852|21914.5|21824.5|39
1655251590000|2022-06-15 00:06:30|21925.6|21835.6|21937|21847|21940|21850|21920.3|21830.3|39
1655251600000|2022-06-15 00:06:40|21935|21845|21953.5|21863.5|21955.2|21865.2|21935|21845|36
1655251610000|2022-06-15 00:06:50|21953.6|21863.6|21991.8|21901.8|21991.8|21901.8|21951.4|21861.4|38
1655251620000|2022-06-15 00:07:00|21992.9|21902.9|21984.8|21894.8|21995|21905|21980.2|21890.2|39
1655251630000|2022-06-15 00:07:10|21979.6|21889.6|21950.6|21860.6|21986.5|21896.5|21947.4|21857.4|38
1655251640000|2022-06-15 00:07:20|21953.3|21863.3|21944.7|21854.7|21961.4|21871.4|21941.4|21851.4|39
1655251650000|2022-06-15 00:07:30|21946.1|21856.1|21942|21852|21965.8|21875.8|21940|21850|39
1655251660000|2022-06-15 00:07:40|21941.3|21851.3|21919.2|21829.2|21941.3|21851.3|21918.4|21828.4|39
1655251670000|2022-06-15 00:07:50|21919.3|21829.3|21908.6|21818.6|21919.3|21829.3|21905.4|21815.4|38
1655251680000|2022-06-15 00:08:00|21910.1|21820.1|21931.9|21841.9|21931.9|21841.9|21907.7|21817.7|38
1655251690000|2022-06-15 00:08:10|21930.8|21840.8|21955.2|21865.2|21957.8|21867.8|21927.3|21837.3|38
1655251700000|2022-06-15 00:08:20|21957.7|21867.7|21959.1|21869.1|21964.5|21874.5|21948.7|21858.7|37
1655251710000|2022-06-15 00:08:30|21958.5|21868.5|21962|21872|21968.4|21878.4|21955.7|21865.7|39
1655251720000|2022-06-15 00:08:40|21963.7|21873.7|21974.6|21884.6|21974.6|21884.6|21961.5|21871.5|36
1655251730000|2022-06-15 00:08:50|21972.3|21882.3|21964.9|21874.9|21975.5|21885.5|21964.3|21874.3|37
1655251740000|2022-06-15 00:09:00|21961.5|21871.5|21979.7|21889.7|21979.7|21889.7|21960.5|21870.5|35
1655251750000|2022-06-15 00:09:10|21974|21884|21973.9|21883.9|21978.4|21888.4|21968.9|21878.9|38
1655251760000|2022-06-15 00:09:20|21969.5|21879.5|21969|21879|21972.8|21882.8|21962.2|21872.2|35
1655251770000|2022-06-15 00:09:30|21971.7|21881.7|21990.7|21900.7|21991.4|21901.4|21971.7|21881.7|38
1655251780000|2022-06-15 00:09:40|21992.3|21902.3|21982.7|21892.7|21996.1|21906.1|21982.7|21892.7|32
1655251790000|2022-06-15 00:09:50|21985.1|21895.1|21988.9|21898.9|21993.7|21903.7|21982.7|21892.7|32
1655251800000|2022-06-15 00:10:00|21989|21899|21991.6|21901.6|21994.4|21904.4|21981.7|21891.7|40
1655251810000|2022-06-15 00:10:10|21992.6|21902.6|21990.3|21900.3|21996.1|21906.1|21986.1|21896.1|40
1655251820000|2022-06-15 00:10:20|21990.9|21900.9|21991.1|21901.1|21994.3|21904.3|21987.3|21897.3|37
1655251830000|2022-06-15 00:10:30|21991.7|21901.7|21995|21905|22002|21912|21990.9|21900.9|39
1655251840000|2022-06-15 00:10:40|21995.3|21905.3|22008.9|21918.9|22019.3|21929.3|21995.3|21905.3|38
1655251850000|2022-06-15 00:10:50|22011.1|21921.1|21976.1|21886.1|22011.1|21921.1|21976.1|21886.1|37
1655251860000|2022-06-15 00:11:00|21973.9|21883.9|21975.2|21885.2|21981.4|21891.4|21970.7|21880.7|36
1655251870000|2022-06-15 00:11:10|21975.4|21885.4|21980.7|21890.7|21981.8|21891.8|21966.5|21876.5|38
1655251880000|2022-06-15 00:11:20|21981|21891|21962.5|21872.5|21981|21891|21960.4|21870.4|39
1655251890000|2022-06-15 00:11:30|21963.7|21873.7|21957.1|21867.1|21963.7|21873.7|21951.9|21861.9|35
1655251900000|2022-06-15 00:11:40|21957.2|21867.2|21951.8|21861.8|21958.1|21868.1|21949.5|21859.5|37
1655251910000|2022-06-15 00:11:50|21951.9|21861.9|21955.5|21865.5|21958.2|21868.2|21951.1|21861.1|38
1655251920000|2022-06-15 00:12:00|21955.4|21865.4|21967.2|21877.2|21967.2|21877.2|21953.7|21863.7|38
1655251930000|2022-06-15 00:12:10|21967.9|21877.9|21953.6|21863.6|21970.4|21880.4|21951.8|21861.8|35
1655251940000|2022-06-15 00:12:20|21955.1|21865.1|21950.6|21860.6|21955.1|21865.1|21947|21857|36
1655251950000|2022-06-15 00:12:30|21950.5|21860.5|21954.2|21864.2|21956.9|21866.9|21949.3|21859.3|38
1655251960000|2022-06-15 00:12:40|21957.1|21867.1|21972.9|21882.9|21973|21883|21957.1|21867.1|40
1655251970000|2022-06-15 00:12:50|21971.4|21881.4|21970.9|21880.9|21973.3|21883.3|21965.5|21875.5|34
1655251980000|2022-06-15 00:13:00|21970.6|21880.6|21979.6|21889.6|21980.1|21890.1|21969.3|21879.3|35
1655251990000|2022-06-15 00:13:10|21978|21888|21969.6|21879.6|21979.3|21889.3|21966.3|21876.3|36
1655252000000|2022-06-15 00:13:20|21969.5|21879.5|21957.2|21867.2|21977.3|21887.3|21957.2|21867.2|38
1655252010000|2022-06-15 00:13:30|21957|21867|21944.6|21854.6|21962.5|21872.5|21944.6|21854.6|37
1655252020000|2022-06-15 00:13:40|21942.5|21852.5|21936.4|21846.4|21944|21854|21936|21846|37
1655252030000|2022-06-15 00:13:50|21937.7|21847.7|21924.5|21834.5|21939.3|21849.3|21921.1|21831.1|37
1655252040000|2022-06-15 00:14:00|21925.4|21835.4|21931.8|21841.8|21949.2|21859.2|21925.4|21835.4|38
1655252050000|2022-06-15 00:14:10|21930.7|21840.7|21940.7|21850.7|21940.7|21850.7|21929.6|21839.6|34
1655252060000|2022-06-15 00:14:20|21941.5|21851.5|21948.7|21858.7|21951|21861|21941.5|21851.5|36
1655252070000|2022-06-15 00:14:30|21948|21858|21950|21860|21962.4|21872.4|21947.4|21857.4|33
1655252080000|2022-06-15 00:14:40|21950.9|21860.9|21952|21862|21954.8|21864.8|21946.9|21856.9|37
1655252090000|2022-06-15 00:14:50|21951.4|21861.4|21952|21862|21954.2|21864.2|21949|21859|34
1655252100000|2022-06-15 00:15:00|21951.1|21861.1|21937.5|21847.5|21951.1|21861.1|21936.7|21846.7|38
1655252110000|2022-06-15 00:15:10|21936.8|21846.8|21932.2|21842.2|21937.9|21847.9|21925|21835|39
1655252120000|2022-06-15 00:15:20|21932.7|21842.7|21969.5|21879.5|21969.5|21879.5|21930.4|21840.4|38
1655252130000|2022-06-15 00:15:30|21967.5|21877.5|21970.7|21880.7|21971.3|21881.3|21963.9|21873.9|37
1655252140000|2022-06-15 00:15:40|21974.4|21884.4|21977.3|21887.3|21981.2|21891.2|21968|21878|36
1655252150000|2022-06-15 00:15:50|21977.8|21887.8|21963|21873|21977.8|21887.8|21963|21873|38
1655252160000|2022-06-15 00:16:00|21964.7|21874.7|21981.7|21891.7|21984.2|21894.2|21963.5|21873.5|39
1655252170000|2022-06-15 00:16:10|21981.2|21891.2|21977.5|21887.5|21982.4|21892.4|21973.1|21883.1|37
1655252180000|2022-06-15 00:16:20|21981.2|21891.2|21980.4|21890.4|21985.4|21895.4|21976.9|21886.9|35
1655252190000|2022-06-15 00:16:30|21980.1|21890.1|21983.1|21893.1|21984|21894|21976.9|21886.9|34
1655252200000|2022-06-15 00:16:40|21983|21893|21972.9|21882.9|21986|21896|21971.5|21881.5|35
1655252210000|2022-06-15 00:16:50|21974.2|21884.2|21976.7|21886.7|21978.6|21888.6|21965.1|21875.1|37
1655252220000|2022-06-15 00:17:00|21972.9|21882.9|21972|21882|21976.4|21886.4|21971.9|21881.9|38
1655252230000|2022-06-15 00:17:10|21975.4|21885.4|21986.8|21896.8|21986.8|21896.8|21974.8|21884.8|36
1655252240000|2022-06-15 00:17:20|21987|21897|21994|21904|21998.4|21908.4|21985.8|21895.8|37
1655252250000|2022-06-15 00:17:30|21994.2|21904.2|22047.9|21957.9|22077.7|21987.7|21994.2|21904.2|37
1655252260000|2022-06-15 00:17:40|22050.2|21960.2|22072.8|21982.8|22080.4|21990.4|22038.3|21948.3|38
1655252270000|2022-06-15 00:17:50|22075.8|21985.8|22054.5|21964.5|22082.9|21992.9|22054.4|21964.4|35
1655252280000|2022-06-15 00:18:00|22054.4|21964.4|22046.1|21956.1|22056.5|21966.5|22030.8|21940.8|37
1655252290000|2022-06-15 00:18:10|22048.4|21958.4|22020|21930|22049.6|21959.6|22019.4|21929.4|33
1655252300000|2022-06-15 00:18:20|22024.5|21934.5|22027.9|21937.9|22028.3|21938.3|22018.6|21928.6|38
1655252310000|2022-06-15 00:18:30|22031.2|21941.2|22014.1|21924.1|22032.1|21942.1|22012.8|21922.8|33
1655252320000|2022-06-15 00:18:40|22013.3|21923.3|22022.8|21932.8|22025.2|21935.2|22013.3|21923.3|34
1655252330000|2022-06-15 00:18:50|22023.3|21933.3|22022.6|21932.6|22033.1|21943.1|22015.6|21925.6|38
1655252340000|2022-06-15 00:19:00|22018.7|21928.7|22032.8|21942.8|22032.8|21942.8|22011.5|21921.5|32
1655252350000|2022-06-15 00:19:10|22033.7|21943.7|22033.3|21943.3|22034.4|21944.4|22027.7|21937.7|30
1655252360000|2022-06-15 00:19:20|22033.8|21943.8|22026.8|21936.8|22039.4|21949.4|22026.8|21936.8|27
1655252370000|2022-06-15 00:19:30|22026.1|21936.1|22036.9|21946.9|22036.9|21946.9|22018|21928|35
1655252380000|2022-06-15 00:19:40|22034.8|21944.8|22024.9|21934.9|22036.9|21946.9|22024.9|21934.9|36
1655252390000|2022-06-15 00:19:50|22029.8|21939.8|22039.6|21949.6|22040.7|21950.7|22029.7|21939.7|27
1655252400000|2022-06-15 00:20:00|22040.3|21950.3|22028.7|21938.7|22040.3|21950.3|22028.1|21938.1|29
1655252410000|2022-06-15 00:20:10|22029.2|21939.2|22046.7|21956.7|22047.3|21957.3|22029.2|21939.2|37
1655252420000|2022-06-15 00:20:20|22045.7|21955.7|22042.7|21952.7|22046.2|21956.2|22040.3|21950.3|31
1655252430000|2022-06-15 00:20:30|22042.8|21952.8|22061.1|21971.1|22061.6|21971.6|22040.4|21950.4|32
1655252440000|2022-06-15 00:20:40|22061.5|21971.5|22084.4|21994.4|22085.5|21995.5|22061.1|21971.1|27
1655252450000|2022-06-15 00:20:50|22083.2|21993.2|22073.5|21983.5|22083.3|21993.3|22073.1|21983.1|37
1655252460000|2022-06-15 00:21:00|22073.4|21983.4|22082.9|21992.9|22097.4|22007.4|22073|21983|37
1655252470000|2022-06-15 00:21:10|22081.7|21991.7|22076.9|21986.9|22082.5|21992.5|22071.9|21981.9|36
1655252480000|2022-06-15 00:21:20|22075|21985|22087.5|21997.5|22089.4|21999.4|22072.6|21982.6|37
1655252490000|2022-06-15 00:21:30|22088|21998|22100.4|22010.4|22102.1|22012.1|22088|21998|38
1655252500000|2022-06-15 00:21:40|22100.9|22010.9|22101.4|22011.4|22102.3|22012.3|22091.2|22001.2|33
1655252510000|2022-06-15 00:21:50|22104.2|22014.2|22100.8|22010.8|22114.9|22024.9|22099.1|22009.1|37
1655252520000|2022-06-15 00:22:00|22101.5|22011.5|22086.3|21996.3|22101.5|22011.5|22085.9|21995.9|30
1655252530000|2022-06-15 00:22:10|22087.7|21997.7|22053|21963|22087.7|21997.7|22049.8|21959.8|38
1655252540000|2022-06-15 00:22:20|22052.6|21962.6|22048.1|21958.1|22053.2|21963.2|22048|21958|31
1655252550000|2022-06-15 00:22:30|22047.1|21957.1|22060.8|21970.8|22060.8|21970.8|22045.4|21955.4|32
1655252560000|2022-06-15 00:22:40|22061.8|21971.8|22028.5|21938.5|22061.8|21971.8|22025.9|21935.9|36
1655252570000|2022-06-15 00:22:50|22028.7|21938.7|22017.9|21927.9|22029.7|21939.7|22017.9|21927.9|32
1655252580000|2022-06-15 00:23:00|22020.6|21930.6|22018.8|21928.8|22021|21931|22004.4|21914.4|35
1655252590000|2022-06-15 00:23:10|22018.5|21928.5|22015.2|21925.2|22021|21931|22013.6|21923.6|39
1655252600000|2022-06-15 00:23:20|22015.4|21925.4|22041.7|21951.7|22043.4|21953.4|22014.3|21924.3|35
1655252610000|2022-06-15 00:23:30|22042.5|21952.5|22038.1|21948.1|22042.9|21952.9|22034.1|21944.1|33
1655252620000|2022-06-15 00:23:40|22037.8|21947.8|22055.9|21965.9|22056.5|21966.5|22037.8|21947.8|35
1655252630000|2022-06-15 00:23:50|22052.4|21962.4|22045.4|21955.4|22054.2|21964.2|22043.3|21953.3|36
1655252640000|2022-06-15 00:24:00|22045.6|21955.6|22054.2|21964.2|22054.2|21964.2|22043.6|21953.6|35
1655252650000|2022-06-15 00:24:10|22053.5|21963.5|22051.4|21961.4|22054.8|21964.8|22051.3|21961.3|36
1655252660000|2022-06-15 00:24:20|22051.8|21961.8|22053.1|21963.1|22054.4|21964.4|22050.6|21960.6|35
1655252670000|2022-06-15 00:24:30|22053|21963|22037.2|21947.2|22053.3|21963.3|22036.9|21946.9|31
1655252680000|2022-06-15 00:24:40|22037.3|21947.3|22033.2|21943.2|22041.2|21951.2|22033.2|21943.2|34
1655252690000|2022-06-15 00:24:50|22032.6|21942.6|22027|21937|22033.2|21943.2|22022.7|21932.7|36
1655252700000|2022-06-15 00:25:00|22025.1|21935.1|22026.5|21936.5|22036|21946|22023.8|21933.8|39
1655252710000|2022-06-15 00:25:10|22027.2|21937.2|22038.6|21948.6|22041.5|21951.5|22024.4|21934.4|37
1655252720000|2022-06-15 00:25:20|22038.1|21948.1|22053.1|21963.1|22053.1|21963.1|22035.4|21945.4|35
1655252730000|2022-06-15 00:25:30|22051.9|21961.9|22066.5|21976.5|22066.5|21976.5|22049.9|21959.9|38
1655252740000|2022-06-15 00:25:40|22065.6|21975.6|22056.9|21966.9|22066.6|21976.6|22055.6|21965.6|32
1655252750000|2022-06-15 00:25:50|22055.7|21965.7|22046.1|21956.1|22055.7|21965.7|22045.7|21955.7|33
1655252760000|2022-06-15 00:26:00|22046.3|21956.3|22048.3|21958.3|22052.7|21962.7|22040.4|21950.4|31
1655252770000|2022-06-15 00:26:10|22048.4|21958.4|22061.5|21971.5|22062.4|21972.4|22048.3|21958.3|34
1655252780000|2022-06-15 00:26:20|22062|21972|22059.6|21969.6|22062|21972|22053.3|21963.3|32
1655252790000|2022-06-15 00:26:30|22059.7|21969.7|22056.4|21966.4|22059.7|21969.7|22055.2|21965.2|31
1655252800000|2022-06-15 00:26:40|22057|21967|22060|21970|22060|21970|22053|21963|25
1655252810000|2022-06-15 00:26:50|22060.1|21970.1|22045.6|21955.6|22060.1|21970.1|22045.6|21955.6|32
1655252820000|2022-06-15 00:27:00|22046.3|21956.3|22060.7|21970.7|22061.8|21971.8|22045.7|21955.7|40
1655252830000|2022-06-15 00:27:10|22059.8|21969.8|22062.5|21972.5|22064.7|21974.7|22058.1|21968.1|35
1655252840000|2022-06-15 00:27:20|22062.4|21972.4|22062.1|21972.1|22076.3|21986.3|22060.4|21970.4|39
1655252850000|2022-06-15 00:27:30|22062.2|21972.2|22061.3|21971.3|22062.2|21972.2|22055.1|21965.1|38
1655252860000|2022-06-15 00:27:40|22060.5|21970.5|22063.5|21973.5|22067.1|21977.1|22060.1|21970.1|37
1655252870000|2022-06-15 00:27:50|22063.8|21973.8|22057.1|21967.1|22063.8|21973.8|22055.5|21965.5|29
1655252880000|2022-06-15 00:28:00|22057.5|21967.5|22031.7|21941.7|22057.7|21967.7|22025.9|21935.9|36
1655252890000|2022-06-15 00:28:10|22031.1|21941.1|22030.1|21940.1|22038.1|21948.1|22029.6|21939.6|39
1655252900000|2022-06-15 00:28:20|22029.1|21939.1|22022.3|21932.3|22029.6|21939.6|22019.6|21929.6|40
1655252910000|2022-06-15 00:28:30|22022.4|21932.4|22005.1|21915.1|22022.4|21932.4|22004.7|21914.7|37
1655252920000|2022-06-15 00:28:40|22005|21915|21997.2|21907.2|22005|21915|21994.1|21904.1|36
1655252930000|2022-06-15 00:28:50|22000|21910|22004.7|21914.7|22008.9|21918.9|21999.3|21909.3|35
1655252940000|2022-06-15 00:29:00|22003.6|21913.6|22004|21914|22007.2|21917.2|22000.7|21910.7|36
1655252950000|2022-06-15 00:29:10|22005.6|21915.6|21993.9|21903.9|22006.5|21916.5|21993.9|21903.9|35
1655252960000|2022-06-15 00:29:20|21988.5|21898.5|21978|21888|21989.3|21899.3|21974.9|21884.9|39
1655252970000|2022-06-15 00:29:30|21978.7|21888.7|21986.4|21896.4|21986.4|21896.4|21978.7|21888.7|38
1655252980000|2022-06-15 00:29:40|21987.4|21897.4|21988.1|21898.1|21989.4|21899.4|21986.4|21896.4|26
1655252990000|2022-06-15 00:29:50|21987.9|21897.9|21995.6|21905.6|21998.7|21908.7|21981.6|21891.6|35
1655253000000|2022-06-15 00:30:00|21995.1|21905.1|22000.6|21910.6|22007.6|21917.6|21990.2|21900.2|36
1655253010000|2022-06-15 00:30:10|22000.9|21910.9|21993|21903|22004|21914|21986.4|21896.4|35
1655253020000|2022-06-15 00:30:20|21993.4|21903.4|21980.9|21890.9|21993.7|21903.7|21979.3|21889.3|35
1655253030000|2022-06-15 00:30:30|21981.6|21891.6|21970|21880|21981.6|21891.6|21969.1|21879.1|30
1655253040000|2022-06-15 00:30:40|21969.7|21879.7|21965.9|21875.9|21970.3|21880.3|21964.6|21874.6|36
1655253050000|2022-06-15 00:30:50|21965|21875|21977.9|21887.9|21980.9|21890.9|21964.1|21874.1|32
1655253060000|2022-06-15 00:31:00|21977.1|21887.1|21972|21882|21985.4|21895.4|21970.8|21880.8|39
1655253070000|2022-06-15 00:31:10|21970.8|21880.8|21970.7|21880.7|21974.5|21884.5|21966.9|21876.9|38
1655253080000|2022-06-15 00:31:20|21971|21881|21970.5|21880.5|21972.3|21882.3|21965.6|21875.6|37
1655253090000|2022-06-15 00:31:30|21970.8|21880.8|21965.8|21875.8|21970.8|21880.8|21964.8|21874.8|31
1655253100000|2022-06-15 00:31:40|21965|21875|21977.1|21887.1|21978.2|21888.2|21965|21875|32
1655253110000|2022-06-15 00:31:50|21977.5|21887.5|21989.2|21899.2|21994.7|21904.7|21977.5|21887.5|34
1655253120000|2022-06-15 00:32:00|21989.6|21899.6|22000.4|21910.4|22001.1|21911.1|21988.5|21898.5|36
1655253130000|2022-06-15 00:32:10|22000.7|21910.7|22032.7|21942.7|22033.8|21943.8|21999.6|21909.6|33
1655253140000|2022-06-15 00:32:20|22032.1|21942.1|22038.9|21948.9|22044.5|21954.5|22031.7|21941.7|33
1655253150000|2022-06-15 00:32:30|22039.6|21949.6|22037.9|21947.9|22039.6|21949.6|22033.3|21943.3|38
1655253160000|2022-06-15 00:32:40|22037.2|21947.2|22065.3|21975.3|22067.3|21977.3|22037.2|21947.2|38
1655253170000|2022-06-15 00:32:50|22067.5|21977.5|22072.2|21982.2|22076.9|21986.9|22063.5|21973.5|34
1655253180000|2022-06-15 00:33:00|22072.5|21982.5|22077.7|21987.7|22079.9|21989.9|22070.2|21980.2|35
1655253190000|2022-06-15 00:33:10|22077.9|21987.9|22075.8|21985.8|22085.7|21995.7|22072.7|21982.7|39
1655253200000|2022-06-15 00:33:20|22075.1|21985.1|22076.4|21986.4|22084.1|21994.1|22075.1|21985.1|40
1655253210000|2022-06-15 00:33:30|22078.1|21988.1|22095.4|22005.4|22098.7|22008.7|22078.1|21988.1|39
1655253220000|2022-06-15 00:33:40|22095.8|22005.8|22110.3|22020.3|22115.1|22025.1|22095.8|22005.8|33
1655253230000|2022-06-15 00:33:50|22110.8|22020.8|22126.8|22036.8|22129.3|22039.3|22110.7|22020.7|36
1655253240000|2022-06-15 00:34:00|22125.5|22035.5|22120.6|22030.6|22131|22041|22120.3|22030.3|37
1655253250000|2022-06-15 00:34:10|22120.5|22030.5|22125.6|22035.6|22133.9|22043.9|22116.9|22026.9|38
1655253260000|2022-06-15 00:34:20|22125.3|22035.3|22107.6|22017.6|22130.2|22040.2|22106.9|22016.9|37
1655253270000|2022-06-15 00:34:30|22106.9|22016.9|22094|22004|22109.6|22019.6|22091.3|22001.3|33
1655253280000|2022-06-15 00:34:40|22094.4|22004.4|22090.8|22000.8|22097.9|22007.9|22090|22000|33
1655253290000|2022-06-15 00:34:50|22089.6|21999.6|22089.7|21999.7|22099.6|22009.6|22089.3|21999.3|36
1655253300000|2022-06-15 00:35:00|22090.3|22000.3|22088.8|21998.8|22091.9|22001.9|22082.8|21992.8|36
1655253310000|2022-06-15 00:35:10|22089.6|21999.6|22105.5|22015.5|22109.2|22019.2|22089.6|21999.6|38
1655253320000|2022-06-15 00:35:20|22106.1|22016.1|22105.3|22015.3|22115.3|22025.3|22105.3|22015.3|33
1655253330000|2022-06-15 00:35:30|22105.9|22015.9|22107.2|22017.2|22109.6|22019.6|22105.5|22015.5|33
1655253340000|2022-06-15 00:35:40|22106.3|22016.3|22108.8|22018.8|22110.7|22020.7|22106.3|22016.3|28
1655253350000|2022-06-15 00:35:50|22108.7|22018.7|22087.3|21997.3|22109.8|22019.8|22087.3|21997.3|36
1655253360000|2022-06-15 00:36:00|22087|21997|22082.7|21992.7|22093|22003|22082.7|21992.7|39
1655253370000|2022-06-15 00:36:10|22080.9|21990.9|22084.4|21994.4|22093.4|22003.4|22080.9|21990.9|39
1655253380000|2022-06-15 00:36:20|22089.1|21999.1|22110.9|22020.9|22115.1|22025.1|22085.6|21995.6|37
1655253390000|2022-06-15 00:36:30|22111.5|22021.5|22115.3|22025.3|22126.9|22036.9|22111.4|22021.4|39
1655253400000|2022-06-15 00:36:40|22114.3|22024.3|22105.1|22015.1|22117|22027|22105.1|22015.1|34
1655253410000|2022-06-15 00:36:50|22104.8|22014.8|22095.5|22005.5|22104.8|22014.8|22095|22005|37
1655253420000|2022-06-15 00:37:00|22096.2|22006.2|22102.6|22012.6|22103.7|22013.7|22095.9|22005.9|39
1655253430000|2022-06-15 00:37:10|22105|22015|22103.5|22013.5|22113.1|22023.1|22101.3|22011.3|35
1655253440000|2022-06-15 00:37:20|22101.9|22011.9|22105.4|22015.4|22105.4|22015.4|22090.6|22000.6|33
1655253450000|2022-06-15 00:37:30|22106.6|22016.6|22122.4|22032.4|22123.2|22033.2|22103.8|22013.8|33
1655253460000|2022-06-15 00:37:40|22123.3|22033.3|22125.9|22035.9|22127.6|22037.6|22112.7|22022.7|34
1655253470000|2022-06-15 00:37:50|22124.4|22034.4|22115.2|22025.2|22125.9|22035.9|22114.7|22024.7|30
1655253480000|2022-06-15 00:38:00|22116.1|22026.1|22131.6|22041.6|22131.6|22041.6|22114.3|22024.3|34
1655253490000|2022-06-15 00:38:10|22133.1|22043.1|22149.4|22059.4|22153.9|22063.9|22133.1|22043.1|39
1655253500000|2022-06-15 00:38:20|22150.1|22060.1|22143.6|22053.6|22159.7|22069.7|22143.6|22053.6|35
1655253510000|2022-06-15 00:38:30|22143.2|22053.2|22138.5|22048.5|22148.1|22058.1|22135.7|22045.7|36
1655253520000|2022-06-15 00:38:40|22138.7|22048.7|22115.7|22025.7|22138.8|22048.8|22115.7|22025.7|35
1655253530000|2022-06-15 00:38:50|22115.6|22025.6|22108.4|22018.4|22116.8|22026.8|22108.3|22018.3|32
1655253540000|2022-06-15 00:39:00|22108.7|22018.7|22113.9|22023.9|22116.9|22026.9|22108.7|22018.7|37
1655253550000|2022-06-15 00:39:10|22115.2|22025.2|22114.4|22024.4|22121.2|22031.2|22113.1|22023.1|37
1655253560000|2022-06-15 00:39:20|22114.2|22024.2|22109.1|22019.1|22117.4|22027.4|22108.6|22018.6|32
1655253570000|2022-06-15 00:39:30|22109|22019|22112.1|22022.1|22116.3|22026.3|22108.6|22018.6|34
1655253580000|2022-06-15 00:39:40|22112.3|22022.3|22128.8|22038.8|22128.8|22038.8|22110.3|22020.3|32
1655253590000|2022-06-15 00:39:50|22128.2|22038.2|22122.2|22032.2|22128.2|22038.2|22121.4|22031.4|26
1655253600000|2022-06-15 00:40:00|22123.3|22033.3|22129.7|22039.7|22129.7|22039.7|22123.3|22033.3|27
1655253610000|2022-06-15 00:40:10|22130.1|22040.1|22131.1|22041.1|22133.8|22043.8|22128.7|22038.7|23
1655253620000|2022-06-15 00:40:20|22131.9|22041.9|22139.5|22049.5|22145.2|22055.2|22131.1|22041.1|33
1655253630000|2022-06-15 00:40:30|22139.6|22049.6|22133.5|22043.5|22141.6|22051.6|22133.5|22043.5|31
1655253640000|2022-06-15 00:40:40|22133.1|22043.1|22115.9|22025.9|22133.1|22043.1|22115.9|22025.9|33
1655253650000|2022-06-15 00:40:50|22115.5|22025.5|22112.8|22022.8|22119.3|22029.3|22112.8|22022.8|32
1655253660000|2022-06-15 00:41:00|22116|22026|22095.4|22005.4|22116|22026|22092.1|22002.1|37
1655253670000|2022-06-15 00:41:10|22095.1|22005.1|22112.4|22022.4|22112.5|22022.5|22094.2|22004.2|29
1655253680000|2022-06-15 00:41:20|22109.4|22019.4|22115.5|22025.5|22122.6|22032.6|22108.8|22018.8|38
1655253690000|2022-06-15 00:41:30|22113.8|22023.8|22108.2|22018.2|22113.8|22023.8|22101|22011|38
1655253700000|2022-06-15 00:41:40|22105.6|22015.6|22114.5|22024.5|22118.4|22028.4|22105.6|22015.6|33
1655253710000|2022-06-15 00:41:50|22118.8|22028.8|22123.9|22033.9|22126.8|22036.8|22118.7|22028.7|37
1655253720000|2022-06-15 00:42:00|22122.6|22032.6|22099.4|22009.4|22123.6|22033.6|22099.4|22009.4|36
1655253730000|2022-06-15 00:42:10|22085.1|21995.1|22090.1|22000.1|22093.4|22003.4|22082.9|21992.9|28
1655253740000|2022-06-15 00:42:20|22090.3|22000.3|22089.5|21999.5|22097|22007|22083.3|21993.3|38
1655253750000|2022-06-15 00:42:30|22089.8|21999.8|22095.3|22005.3|22105|22015|22087.9|21997.9|33
1655253760000|2022-06-15 00:42:40|22094.1|22004.1|22097.5|22007.5|22100.7|22010.7|22090.7|22000.7|36
1655253770000|2022-06-15 00:42:50|22097.6|22007.6|22094.1|22004.1|22101.4|22011.4|22093.5|22003.5|34
1655253780000|2022-06-15 00:43:00|22094|22004|22085.3|21995.3|22096.4|22006.4|22085.3|21995.3|37
1655253790000|2022-06-15 00:43:10|22086.4|21996.4|22081.5|21991.5|22087.5|21997.5|22079.3|21989.3|33
1655253800000|2022-06-15 00:43:20|22081.4|21991.4|22091.8|22001.8|22094|22004|22079.5|21989.5|33
1655253810000|2022-06-15 00:43:30|22092.4|22002.4|22091|22001|22093.7|22003.7|22088.5|21998.5|34
1655253820000|2022-06-15 00:43:40|22091.5|22001.5|22085.9|21995.9|22093.4|22003.4|22084.5|21994.5|35
1655253830000|2022-06-15 00:43:50|22084.9|21994.9|22083.6|21993.6|22085.8|21995.8|22082.2|21992.2|29
1655253840000|2022-06-15 00:44:00|22083.5|21993.5|22106.7|22016.7|22106.7|22016.7|22083.1|21993.1|30
1655253850000|2022-06-15 00:44:10|22109.9|22019.9|22106.6|22016.6|22116.4|22026.4|22106.6|22016.6|35
1655253860000|2022-06-15 00:44:20|22106.8|22016.8|22083|21993|22106.8|22016.8|22083|21993|38
1655253870000|2022-06-15 00:44:30|22083.3|21993.3|22077.9|21987.9|22084.4|21994.4|22074.6|21984.6|31
1655253880000|2022-06-15 00:44:40|22078.7|21988.7|22075.9|21985.9|22082.4|21992.4|22073.1|21983.1|36
1655253890000|2022-06-15 00:44:50|22074.7|21984.7|22069.8|21979.8|22079.7|21989.7|22069.3|21979.3|33
1655253900000|2022-06-15 00:45:00|22070.1|21980.1|22068.9|21978.9|22077.4|21987.4|22067.6|21977.6|32
1655253910000|2022-06-15 00:45:10|22069|21979|22068.5|21978.5|22071.2|21981.2|22066.2|21976.2|33
1655253920000|2022-06-15 00:45:20|22068.2|21978.2|22074.6|21984.6|22078|21988|22066.9|21976.9|35
1655253930000|2022-06-15 00:45:30|22073.5|21983.5|22073.4|21983.4|22074.8|21984.8|22071.9|21981.9|31
1655253940000|2022-06-15 00:45:40|22073.6|21983.6|22075.4|21985.4|22081.6|21991.6|22072.3|21982.3|26
1655253950000|2022-06-15 00:45:50|22076.2|21986.2|22087.9|21997.9|22088|21998|22076.2|21986.2|31
1655253960000|2022-06-15 00:46:00|22088|21998|22091.5|22001.5|22093|22003|22087.9|21997.9|34
1655253970000|2022-06-15 00:46:10|22090.7|22000.7|22092.6|22002.6|22093.1|22003.1|22089.4|21999.4|34
1655253980000|2022-06-15 00:46:20|22092.1|22002.1|22089|21999|22093.4|22003.4|22083.8|21993.8|33
1655253990000|2022-06-15 00:46:30|22089.2|21999.2|22090.7|22000.7|22093.9|22003.9|22087.3|21997.3|31
1655254000000|2022-06-15 00:46:40|22090.1|22000.1|22095.1|22005.1|22095.1|22005.1|22089.8|21999.8|23
1655254010000|2022-06-15 00:46:50|22095.7|22005.7|22094.5|22004.5|22096.3|22006.3|22093.7|22003.7|25
1655254020000|2022-06-15 00:47:00|22095.8|22005.8|22103.2|22013.2|22107|22017|22093.6|22003.6|32
1655254030000|2022-06-15 00:47:10|22103.3|22013.3|22081.9|21991.9|22103.4|22013.4|22081.9|21991.9|31
1655254040000|2022-06-15 00:47:20|22079.4|21989.4|22077.9|21987.9|22079.4|21989.4|22075.1|21985.1|39
1655254050000|2022-06-15 00:47:30|22077.6|21987.6|22075.6|21985.6|22077.6|21987.6|22074.7|21984.7|26
1655254060000|2022-06-15 00:47:40|22078.8|21988.8|22078.6|21988.6|22080.2|21990.2|22078.5|21988.5|28
1655254070000|2022-06-15 00:47:50|22078.5|21988.5|22067.8|21977.8|22078.6|21988.6|22067.3|21977.3|34
1655254080000|2022-06-15 00:48:00|22067|21977|22059.5|21969.5|22067.7|21977.7|22059.1|21969.1|32
1655254090000|2022-06-15 00:48:10|22056.7|21966.7|22049.4|21959.4|22060.1|21970.1|22047|21957|36
1655254100000|2022-06-15 00:48:20|22048.2|21958.2|22048.7|21958.7|22048.7|21958.7|22046.8|21956.8|27
1655254110000|2022-06-15 00:48:30|22048.1|21958.1|22032.1|21942.1|22048.4|21958.4|22031.3|21941.3|30
1655254120000|2022-06-15 00:48:40|22036.6|21946.6|22013.8|21923.8|22037.8|21947.8|22013.8|21923.8|40
1655254130000|2022-06-15 00:48:50|22014.1|21924.1|22007.7|21917.7|22014.1|21924.1|22002|21912|34
1655254140000|2022-06-15 00:49:00|22009.1|21919.1|21980.3|21890.3|22011.5|21921.5|21980.2|21890.2|38
1655254150000|2022-06-15 00:49:10|21980.2|21890.2|21969.8|21879.8|21980.2|21890.2|21968|21878|38
1655254160000|2022-06-15 00:49:20|21970.6|21880.6|21961.7|21871.7|21970.6|21880.6|21955.7|21865.7|38
1655254170000|2022-06-15 00:49:30|21960.6|21870.6|21953.1|21863.1|21960.7|21870.7|21950.4|21860.4|29
1655254180000|2022-06-15 00:49:40|21952.7|21862.7|21957.9|21867.9|21960.5|21870.5|21949.6|21859.6|37
1655254190000|2022-06-15 00:49:50|21957.6|21867.6|21949.8|21859.8|21958.5|21868.5|21946.5|21856.5|34
1655254200000|2022-06-15 00:50:00|21950.2|21860.2|21953.9|21863.9|21954.4|21864.4|21943.8|21853.8|37
1655254210000|2022-06-15 00:50:10|21953.7|21863.7|21950.2|21860.2|21955|21865|21948.7|21858.7|35
1655254220000|2022-06-15 00:50:20|21949.8|21859.8|21946.5|21856.5|21951.1|21861.1|21946|21856|35
1655254230000|2022-06-15 00:50:30|21946.3|21856.3|21942.8|21852.8|21948.3|21858.3|21942.8|21852.8|30
1655254240000|2022-06-15 00:50:40|21938.4|21848.4|21898.9|21808.9|21940.6|21850.6|21898.9|21808.9|39
1655254250000|2022-06-15 00:50:50|21886.1|21796.1|21864.6|21774.6|21886.1|21796.1|21862.4|21772.4|39
1655254260000|2022-06-15 00:51:00|21863.5|21773.5|21865.5|21775.5|21881.5|21791.5|21858.7|21768.7|40
1655254270000|2022-06-15 00:51:10|21866|21776|21868.9|21778.9|21883.8|21793.8|21866|21776|39
1655254280000|2022-06-15 00:51:20|21869|21779|21877.7|21787.7|21883.5|21793.5|21869|21779|34
1655254290000|2022-06-15 00:51:30|21875|21785|21882.5|21792.5|21882.5|21792.5|21867.4|21777.4|33
1655254300000|2022-06-15 00:51:40|21882.6|21792.6|21884.7|21794.7|21889.1|21799.1|21882.3|21792.3|33
1655254310000|2022-06-15 00:51:50|21886.1|21796.1|21879.6|21789.6|21889.7|21799.7|21871.5|21781.5|35
1655254320000|2022-06-15 00:52:00|21879.3|21789.3|21884.6|21794.6|21886.9|21796.9|21872.9|21782.9|39
1655254330000|2022-06-15 00:52:10|21884.7|21794.7|21901.5|21811.5|21901.5|21811.5|21884.7|21794.7|33
1655254340000|2022-06-15 00:52:20|21900.7|21810.7|21872|21782|21902|21812|21872|21782|34
1655254350000|2022-06-15 00:52:30|21873.4|21783.4|21871.7|21781.7|21873.5|21783.5|21868.7|21778.7|38
1655254360000|2022-06-15 00:52:40|21870.2|21780.2|21865.8|21775.8|21873.2|21783.2|21863.8|21773.8|34
1655254370000|2022-06-15 00:52:50|21866.5|21776.5|21868.8|21778.8|21878.3|21788.3|21865.2|21775.2|35
1655254380000|2022-06-15 00:53:00|21869|21779|21836.5|21746.5|21871.4|21781.4|21836.5|21746.5|39
1655254390000|2022-06-15 00:53:10|21836.2|21746.2|21836.8|21746.8|21836.8|21746.8|21820.5|21730.5|39
1655254400000|2022-06-15 00:53:20|21836.4|21746.4|21828.3|21738.3|21851.6|21761.6|21825.8|21735.8|40
1655254410000|2022-06-15 00:53:30|21830|21740|21840.2|21750.2|21845.5|21755.5|21828.9|21738.9|37
1655254420000|2022-06-15 00:53:40|21839.8|21749.8|21843.3|21753.3|21853.4|21763.4|21839.8|21749.8|34
1655254430000|2022-06-15 00:53:50|21843.7|21753.7|21855.4|21765.4|21858|21768|21843.7|21753.7|40
1655254440000|2022-06-15 00:54:00|21856.1|21766.1|21846.5|21756.5|21857.1|21767.1|21842.3|21752.3|36
1655254450000|2022-06-15 00:54:10|21841.3|21751.3|21816.7|21726.7|21843.8|21753.8|21815.2|21725.2|37
1655254460000|2022-06-15 00:54:20|21821.8|21731.8|21812.4|21722.4|21822.1|21732.1|21812.2|21722.2|34
1655254470000|2022-06-15 00:54:30|21812.8|21722.8|21824.5|21734.5|21825.2|21735.2|21801.7|21711.7|37
1655254480000|2022-06-15 00:54:40|21825|21735|21840.5|21750.5|21843.6|21753.6|21824.5|21734.5|39
1655254490000|2022-06-15 00:54:50|21841.4|21751.4|21840.8|21750.8|21843.3|21753.3|21833.5|21743.5|38
1655254500000|2022-06-15 00:55:00|21840.5|21750.5|21834.1|21744.1|21844.7|21754.7|21833.4|21743.4|35
1655254510000|2022-06-15 00:55:10|21833.7|21743.7|21813.5|21723.5|21834|21744|21810.9|21720.9|37
1655254520000|2022-06-15 00:55:20|21814.1|21724.1|21817.5|21727.5|21818.7|21728.7|21812.1|21722.1|35
1655254530000|2022-06-15 00:55:30|21819|21729|21826.4|21736.4|21827.8|21737.8|21817.7|21727.7|38
1655254540000|2022-06-15 00:55:40|21826|21736|21822.3|21732.3|21829.1|21739.1|21821.7|21731.7|37
1655254550000|2022-06-15 00:55:50|21822.4|21732.4|21831.3|21741.3|21831.3|21741.3|21820.1|21730.1|39
1655254560000|2022-06-15 00:56:00|21832.3|21742.3|21805.5|21715.5|21837.4|21747.4|21805.5|21715.5|36
1655254570000|2022-06-15 00:56:10|21806.1|21716.1|21806.1|21716.1|21813.1|21723.1|21804.4|21714.4|35
1655254580000|2022-06-15 00:56:20|21810.6|21720.6|21778.5|21688.5|21811.8|21721.8|21772.8|21682.8|38
1655254590000|2022-06-15 00:56:30|21777.2|21687.2|21772.1|21682.1|21778.8|21688.8|21767.3|21677.3|38
1655254600000|2022-06-15 00:56:40|21772.4|21682.4|21791.5|21701.5|21792.6|21702.6|21772.4|21682.4|39
1655254610000|2022-06-15 00:56:50|21790.6|21700.6|21795.9|21705.9|21806.4|21716.4|21789.6|21699.6|38
1655254620000|2022-06-15 00:57:00|21797.5|21707.5|21789.8|21699.8|21797.5|21707.5|21786.2|21696.2|34
1655254630000|2022-06-15 00:57:10|21789.3|21699.3|21795.5|21705.5|21798.7|21708.7|21789.3|21699.3|34
1655254640000|2022-06-15 00:57:20|21795.7|21705.7|21784.5|21694.5|21803.6|21713.6|21784.3|21694.3|34
1655254650000|2022-06-15 00:57:30|21784.4|21694.4|21779.9|21689.9|21785.4|21695.4|21776.6|21686.6|37
1655254660000|2022-06-15 00:57:40|21778.7|21688.7|21788.8|21698.8|21790.5|21700.5|21778.6|21688.6|34
1655254670000|2022-06-15 00:57:50|21788.9|21698.9|21816.2|21726.2|21818.8|21728.8|21788.9|21698.9|36
1655254680000|2022-06-15 00:58:00|21817.1|21727.1|21821.4|21731.4|21832.2|21742.2|21813.4|21723.4|37
1655254690000|2022-06-15 00:58:10|21821.7|21731.7|21813.1|21723.1|21826.7|21736.7|21806.5|21716.5|40
1655254700000|2022-06-15 00:58:20|21815.8|21725.8|21819.4|21729.4|21827.6|21737.6|21815.8|21725.8|40
1655254710000|2022-06-15 00:58:30|21819.6|21729.6|21821.4|21731.4|21825.7|21735.7|21818.4|21728.4|37
1655254720000|2022-06-15 00:58:40|21820.3|21730.3|21817.8|21727.8|21824.9|21734.9|21817.8|21727.8|36
1655254730000|2022-06-15 00:58:50|21820|21730|21826.7|21736.7|21826.7|21736.7|21820|21730|36
1655254740000|2022-06-15 00:59:00|21828.1|21738.1|21827.7|21737.7|21830.9|21740.9|21825.6|21735.6|32
1655254750000|2022-06-15 00:59:10|21826.3|21736.3|21826|21736|21828.4|21738.4|21824.2|21734.2|35
1655254760000|2022-06-15 00:59:20|21826.4|21736.4|21818.1|21728.1|21827.9|21737.9|21818.1|21728.1|31
1655254770000|2022-06-15 00:59:30|21818|21728|21838.2|21748.2|21838.2|21748.2|21818|21728|34
1655254780000|2022-06-15 00:59:40|21839|21749|21835.9|21745.9|21839.4|21749.4|21831.3|21741.3|35
1655254790000|2022-06-15 00:59:50|21835.8|21745.8|21832|21742|21838.4|21748.4|21829.9|21739.9|38
1655254800000|2022-06-15 01:00:00|21832.7|21742.7|21852.8|21762.8|21852.8|21762.8|21829|21739|39
1655254810000|2022-06-15 01:00:10|21856|21766|21851.7|21761.7|21858.4|21768.4|21847.8|21757.8|38
1655254820000|2022-06-15 01:00:20|21851.5|21761.5|21861.1|21771.1|21864.4|21774.4|21849.4|21759.4|38
1655254830000|2022-06-15 01:00:30|21861.2|21771.2|21854.6|21764.6|21862.7|21772.7|21852.4|21762.4|37
1655254840000|2022-06-15 01:00:40|21855.8|21765.8|21847.4|21757.4|21858.8|21768.8|21845.1|21755.1|34
1655254850000|2022-06-15 01:00:50|21847.9|21757.9|21834.6|21744.6|21857.3|21767.3|21832.7|21742.7|39
1655254860000|2022-06-15 01:01:00|21830.4|21740.4|21835.7|21745.7|21839.2|21749.2|21826.4|21736.4|36
1655254870000|2022-06-15 01:01:10|21834.1|21744.1|21815.5|21725.5|21836.9|21746.9|21810.7|21720.7|37
1655254880000|2022-06-15 01:01:20|21814|21724|21829.7|21739.7|21829.7|21739.7|21808.8|21718.8|34
1655254890000|2022-06-15 01:01:30|21827.4|21737.4|21819.5|21729.5|21827.4|21737.4|21811.6|21721.6|36
1655254900000|2022-06-15 01:01:40|21820.3|21730.3|21810.6|21720.6|21820.9|21730.9|21809.4|21719.4|37
1655254910000|2022-06-15 01:01:50|21809.7|21719.7|21804|21714|21811.6|21721.6|21803.8|21713.8|35
1655254920000|2022-06-15 01:02:00|21805.5|21715.5|21819.8|21729.8|21819.8|21729.8|21798.3|21708.3|39
1655254930000|2022-06-15 01:02:10|21821.3|21731.3|21816.8|21726.8|21825.1|21735.1|21814.3|21724.3|35
1655254940000|2022-06-15 01:02:20|21815.1|21725.1|21836.3|21746.3|21836.3|21746.3|21815.1|21725.1|34
1655254950000|2022-06-15 01:02:30|21835.9|21745.9|21844.8|21754.8|21847.4|21757.4|21833.7|21743.7|35
1655254960000|2022-06-15 01:02:40|21840.8|21750.8|21845.6|21755.6|21845.6|21755.6|21834.1|21744.1|34
1655254970000|2022-06-15 01:02:50|21844.8|21754.8|21836.5|21746.5|21845.1|21755.1|21835.2|21745.2|30
1655254980000|2022-06-15 01:03:00|21837.7|21747.7|21857.1|21767.1|21857.1|21767.1|21837.7|21747.7|28
1655254990000|2022-06-15 01:03:10|21855.9|21765.9|21871.9|21781.9|21874.9|21784.9|21854.9|21764.9|36
1655255000000|2022-06-15 01:03:20|21868.5|21778.5|21876.5|21786.5|21876.5|21786.5|21868.5|21778.5|37
1655255010000|2022-06-15 01:03:30|21873.8|21783.8|21875.6|21785.6|21878.2|21788.2|21872.6|21782.6|37
1655255020000|2022-06-15 01:03:40|21877.3|21787.3|21887.2|21797.2|21888.7|21798.7|21874|21784|34
1655255030000|2022-06-15 01:03:50|21886.1|21796.1|21880.3|21790.3|21887.4|21797.4|21877.3|21787.3|33
1655255040000|2022-06-15 01:04:00|21880.5|21790.5|21867.8|21777.8|21881.1|21791.1|21867.7|21777.7|34
1655255050000|2022-06-15 01:04:10|21867.9|21777.9|21876.6|21786.6|21876.6|21786.6|21867.9|21777.9|36
1655255060000|2022-06-15 01:04:20|21878.1|21788.1|21874.7|21784.7|21882.9|21792.9|21873.9|21783.9|39
1655255070000|2022-06-15 01:04:30|21875.5|21785.5|21879.9|21789.9|21882.8|21792.8|21871.7|21781.7|37
1655255080000|2022-06-15 01:04:40|21879.6|21789.6|21884.1|21794.1|21884.1|21794.1|21879.6|21789.6|33
1655255090000|2022-06-15 01:04:50|21882|21792|21883.5|21793.5|21884.7|21794.7|21880.5|21790.5|36
1655255100000|2022-06-15 01:05:00|21883.4|21793.4|21878.3|21788.3|21883.4|21793.4|21876.9|21786.9|31
1655255110000|2022-06-15 01:05:10|21878.5|21788.5|21865|21775|21879.4|21789.4|21865|21775|36
1655255120000|2022-06-15 01:05:20|21869.7|21779.7|21869.1|21779.1|21869.7|21779.7|21863.7|21773.7|31
1655255130000|2022-06-15 01:05:30|21866.9|21776.9|21881|21791|21883.1|21793.1|21866.9|21776.9|34
1655255140000|2022-06-15 01:05:40|21881.8|21791.8|21882.1|21792.1|21885.4|21795.4|21880.6|21790.6|35
1655255150000|2022-06-15 01:05:50|21881.6|21791.6|21848.5|21758.5|21884|21794|21848.5|21758.5|37
1655255160000|2022-06-15 01:06:00|21846|21756|21840.5|21750.5|21846|21756|21835.9|21745.9|38
1655255170000|2022-06-15 01:06:10|21838.8|21748.8|21821.1|21731.1|21839.5|21749.5|21819.3|21729.3|39
1655255180000|2022-06-15 01:06:20|21821|21731|21833.3|21743.3|21837.9|21747.9|21819.9|21729.9|39
1655255190000|2022-06-15 01:06:30|21830.9|21740.9|21833.3|21743.3|21835.9|21745.9|21827|21737|36
1655255200000|2022-06-15 01:06:40|21833.2|21743.2|21826.6|21736.6|21836.1|21746.1|21826.6|21736.6|35
1655255210000|2022-06-15 01:06:50|21826.5|21736.5|21818.6|21728.6|21830.5|21740.5|21818.6|21728.6|31
1655255220000|2022-06-15 01:07:00|21818.7|21728.7|21816.6|21726.6|21820.4|21730.4|21814.5|21724.5|39
1655255230000|2022-06-15 01:07:10|21815|21725|21831.2|21741.2|21831.9|21741.9|21814|21724|36
1655255240000|2022-06-15 01:07:20|21830.8|21740.8|21819.1|21729.1|21830.8|21740.8|21817.2|21727.2|37
1655255250000|2022-06-15 01:07:30|21817.5|21727.5|21814.4|21724.4|21819.7|21729.7|21813.9|21723.9|35
1655255260000|2022-06-15 01:07:40|21816.8|21726.8|21829.1|21739.1|21829.1|21739.1|21816.8|21726.8|38
1655255270000|2022-06-15 01:07:50|21829.6|21739.6|21831.5|21741.5|21832.5|21742.5|21828.3|21738.3|34
1655255280000|2022-06-15 01:08:00|21831.6|21741.6|21848.3|21758.3|21848.3|21758.3|21831.5|21741.5|35
1655255290000|2022-06-15 01:08:10|21849.3|21759.3|21862.4|21772.4|21873.9|21783.9|21849.3|21759.3|37
1655255300000|2022-06-15 01:08:20|21861.1|21771.1|21863.3|21773.3|21867.7|21777.7|21861.1|21771.1|34
1655255310000|2022-06-15 01:08:30|21863.8|21773.8|21864.6|21774.6|21872.4|21782.4|21862.6|21772.6|36
1655255320000|2022-06-15 01:08:40|21865.7|21775.7|21867.4|21777.4|21875.4|21785.4|21865|21775|33
1655255330000|2022-06-15 01:08:50|21866.1|21776.1|21871.2|21781.2|21874.6|21784.6|21864.9|21774.9|24
1655255340000|2022-06-15 01:09:00|21873.7|21783.7|21872.4|21782.4|21874.6|21784.6|21870.4|21780.4|27
1655255350000|2022-06-15 01:09:10|21871.9|21781.9|21860.5|21770.5|21873.6|21783.6|21859.9|21769.9|30
1655255360000|2022-06-15 01:09:20|21860.7|21770.7|21858.3|21768.3|21860.7|21770.7|21857.7|21767.7|31
1655255370000|2022-06-15 01:09:30|21858.1|21768.1|21856|21766|21860.5|21770.5|21855.9|21765.9|29
1655255380000|2022-06-15 01:09:40|21856.9|21766.9|21877|21787|21878.1|21788.1|21856.9|21766.9|30
1655255390000|2022-06-15 01:09:50|21877.6|21787.6|21889.5|21799.5|21899.1|21809.1|21877.6|21787.6|37
1655255400000|2022-06-15 01:10:00|21887.8|21797.8|21900|21810|21901|21811|21887.1|21797.1|38
1655255410000|2022-06-15 01:10:10|21901.2|21811.2|21903.2|21813.2|21907.7|21817.7|21900|21810|36
1655255420000|2022-06-15 01:10:20|21905.6|21815.6|21906|21816|21914.6|21824.6|21905|21815|36
1655255430000|2022-06-15 01:10:30|21907.5|21817.5|21905.1|21815.1|21907.9|21817.9|21899.1|21809.1|33
1655255440000|2022-06-15 01:10:40|21905|21815|21893.7|21803.7|21905|21815|21893.7|21803.7|32
1655255450000|2022-06-15 01:10:50|21893.8|21803.8|21904.7|21814.7|21904.7|21814.7|21892.9|21802.9|36
1655255460000|2022-06-15 01:11:00|21906.4|21816.4|21904.5|21814.5|21907.2|21817.2|21902.4|21812.4|33
1655255470000|2022-06-15 01:11:10|21906.4|21816.4|21895.7|21805.7|21906.4|21816.4|21895.3|21805.3|34
1655255480000|2022-06-15 01:11:20|21895.8|21805.8|21898|21808|21901.4|21811.4|21895.8|21805.8|31
1655255490000|2022-06-15 01:11:30|21897.2|21807.2|21897.1|21807.1|21898.1|21808.1|21889.3|21799.3|29
1655255500000|2022-06-15 01:11:40|21896.8|21806.8|21901.9|21811.9|21903.2|21813.2|21895.2|21805.2|35
1655255510000|2022-06-15 01:11:50|21902.1|21812.1|21916.7|21826.7|21916.7|21826.7|21901.1|21811.1|31
1655255520000|2022-06-15 01:12:00|21915.6|21825.6|21931.5|21841.5|21933|21843|21915.6|21825.6|37
1655255530000|2022-06-15 01:12:10|21934.7|21844.7|21928.6|21838.6|21942.2|21852.2|21928.6|21838.6|34
1655255540000|2022-06-15 01:12:20|21931.7|21841.7|21925|21835|21933.6|21843.6|21922.8|21832.8|37
1655255550000|2022-06-15 01:12:30|21924.8|21834.8|21915.4|21825.4|21925|21835|21914.9|21824.9|33
1655255560000|2022-06-15 01:12:40|21915.2|21825.2|21925|21835|21928.3|21838.3|21915.2|21825.2|35
1655255570000|2022-06-15 01:12:50|21925.3|21835.3|21940.4|21850.4|21940.4|21850.4|21925.3|21835.3|33
1655255580000|2022-06-15 01:13:00|21939|21849|21922|21832|21939.2|21849.2|21922|21832|37
1655255590000|2022-06-15 01:13:10|21922.2|21832.2|21920.4|21830.4|21922.5|21832.5|21910.7|21820.7|40
1655255600000|2022-06-15 01:13:20|21920.5|21830.5|21913.7|21823.7|21920.7|21830.7|21913.1|21823.1|39
1655255610000|2022-06-15 01:13:30|21912.8|21822.8|21927.1|21837.1|21927.1|21837.1|21912.8|21822.8|37
1655255620000|2022-06-15 01:13:40|21925.6|21835.6|21925.7|21835.7|21927.9|21837.9|21923.7|21833.7|33
1655255630000|2022-06-15 01:13:50|21926.4|21836.4|21918.1|21828.1|21926.4|21836.4|21916.9|21826.9|34
1655255640000|2022-06-15 01:14:00|21919.3|21829.3|21940|21850|21940|21850|21916.6|21826.6|37
1655255650000|2022-06-15 01:14:10|21936.8|21846.8|21981.8|21891.8|21987.9|21897.9|21936.1|21846.1|33
1655255660000|2022-06-15 01:14:20|21982.5|21892.5|21984.2|21894.2|21986.4|21896.4|21979.6|21889.6|34
1655255670000|2022-06-15 01:14:30|21984.1|21894.1|21982.9|21892.9|21987.6|21897.6|21981.4|21891.4|36
1655255680000|2022-06-15 01:14:40|21983.1|21893.1|21980.1|21890.1|21987.3|21897.3|21979.7|21889.7|37
1655255690000|2022-06-15 01:14:50|21979.8|21889.8|21974.4|21884.4|21979.8|21889.8|21962.8|21872.8|37
1655255700000|2022-06-15 01:15:00|21974.6|21884.6|21994.8|21904.8|21999.6|21909.6|21971.8|21881.8|38
1655255710000|2022-06-15 01:15:10|21994.7|21904.7|21985|21895|21995.2|21905.2|21983.5|21893.5|36
1655255720000|2022-06-15 01:15:20|21984.7|21894.7|21959|21869|21986|21896|21957.5|21867.5|39
1655255730000|2022-06-15 01:15:30|21958.6|21868.6|21951|21861|21958.6|21868.6|21949.4|21859.4|37
1655255740000|2022-06-15 01:15:40|21951.2|21861.2|21970.3|21880.3|21973.8|21883.8|21941.3|21851.3|36
1655255750000|2022-06-15 01:15:50|21969.4|21879.4|21991.8|21901.8|21992.9|21902.9|21969.4|21879.4|38
1655255760000|2022-06-15 01:16:00|21992.1|21902.1|21981.4|21891.4|21992.1|21902.1|21980|21890|29
1655255770000|2022-06-15 01:16:10|21981.3|21891.3|21980.1|21890.1|21990.5|21900.5|21978.9|21888.9|38
1655255780000|2022-06-15 01:16:20|21978.4|21888.4|21966.7|21876.7|21978.4|21888.4|21964.5|21874.5|35
1655255790000|2022-06-15 01:16:30|21966.3|21876.3|21979.2|21889.2|21987.1|21897.1|21965.3|21875.3|36
1655255800000|2022-06-15 01:16:40|21978.9|21888.9|21951.9|21861.9|21978.9|21888.9|21951.9|21861.9|39
1655255810000|2022-06-15 01:16:50|21951.6|21861.6|21951|21861|21956.5|21866.5|21950.9|21860.9|36
1655255820000|2022-06-15 01:17:00|21950.4|21860.4|21986.6|21896.6|21986.6|21896.6|21950.4|21860.4|35
1655255830000|2022-06-15 01:17:10|21986.4|21896.4|21981.6|21891.6|21993.3|21903.3|21981.6|21891.6|36
1655255840000|2022-06-15 01:17:20|21983.2|21893.2|21987.2|21897.2|21989.3|21899.3|21978.5|21888.5|34
1655255850000|2022-06-15 01:17:30|21987.9|21897.9|21992.6|21902.6|21995.2|21905.2|21982.7|21892.7|37
1655255860000|2022-06-15 01:17:40|21992.7|21902.7|22000.6|21910.6|22001.8|21911.8|21990.6|21900.6|28
1655255870000|2022-06-15 01:17:50|22001.6|21911.6|22006.1|21916.1|22006.1|21916.1|21999.2|21909.2|23
1655255880000|2022-06-15 01:18:00|22002|21912|21973.4|21883.4|22006.1|21916.1|21971.2|21881.2|37
1655255890000|2022-06-15 01:18:10|21975|21885|21979|21889|21979|21889|21967.2|21877.2|37
1655255900000|2022-06-15 01:18:20|21981.7|21891.7|21983.7|21893.7|21991.8|21901.8|21981.7|21891.7|37
1655255910000|2022-06-15 01:18:30|21984.6|21894.6|21967.1|21877.1|21986.1|21896.1|21965|21875|36
1655255920000|2022-06-15 01:18:40|21964.9|21874.9|21985.5|21895.5|21988.6|21898.6|21964.9|21874.9|38
1655255930000|2022-06-15 01:18:50|21982.4|21892.4|21980.8|21890.8|21987.1|21897.1|21980.8|21890.8|26
1655255940000|2022-06-15 01:19:00|21979.4|21889.4|21972.1|21882.1|21979.4|21889.4|21970.5|21880.5|35
1655255950000|2022-06-15 01:19:10|21972.4|21882.4|21966.9|21876.9|21972.9|21882.9|21959.7|21869.7|35
1655255960000|2022-06-15 01:19:20|21965|21875|21965.5|21875.5|21973.2|21883.2|21962.5|21872.5|37
1655255970000|2022-06-15 01:19:30|21964.8|21874.8|21967.3|21877.3|21977.1|21887.1|21963.1|21873.1|37
1655255980000|2022-06-15 01:19:40|21967.2|21877.2|21963.8|21873.8|21968.5|21878.5|21959.4|21869.4|35
1655255990000|2022-06-15 01:19:50|21964|21874|21956.5|21866.5|21967.9|21877.9|21956.1|21866.1|35
1655256000000|2022-06-15 01:20:00|21952.9|21862.9|21958.6|21868.6|21967.6|21877.6|21952.7|21862.7|37
1655256010000|2022-06-15 01:20:10|21959.8|21869.8|21978|21888|21982.6|21892.6|21959.8|21869.8|36
1655256020000|2022-06-15 01:20:20|21977.3|21887.3|21992.6|21902.6|21993.7|21903.7|21976.1|21886.1|34
1655256030000|2022-06-15 01:20:30|21991.3|21901.3|21980.6|21890.6|21991.3|21901.3|21980.6|21890.6|31
1655256040000|2022-06-15 01:20:40|21981.5|21891.5|21977.8|21887.8|21984.6|21894.6|21976|21886|33
1655256050000|2022-06-15 01:20:50|21981.7|21891.7|21982.1|21892.1|21986.8|21896.8|21976.6|21886.6|32
1655256060000|2022-06-15 01:21:00|21982.8|21892.8|21993.7|21903.7|21999.5|21909.5|21978.8|21888.8|36
1655256070000|2022-06-15 01:21:10|21995.3|21905.3|21996.2|21906.2|21996.2|21906.2|21990.6|21900.6|35
1655256080000|2022-06-15 01:21:20|21996.7|21906.7|22000.4|21910.4|22002|21912|21995.1|21905.1|34
1655256090000|2022-06-15 01:21:30|22002|21912|21991.4|21901.4|22002|21912|21991.4|21901.4|37
1655256100000|2022-06-15 01:21:40|21990.4|21900.4|21982.5|21892.5|21991.1|21901.1|21979.2|21889.2|36
1655256110000|2022-06-15 01:21:50|21983.4|21893.4|21972.2|21882.2|21985.3|21895.3|21970.8|21880.8|34
1655256120000|2022-06-15 01:22:00|21972.8|21882.8|21965.7|21875.7|21978.6|21888.6|21961.1|21871.1|37
1655256130000|2022-06-15 01:22:10|21964.2|21874.2|21961|21871|21967.8|21877.8|21961|21871|36
1655256140000|2022-06-15 01:22:20|21959.4|21869.4|21955.9|21865.9|21960.9|21870.9|21955.7|21865.7|33
1655256150000|2022-06-15 01:22:30|21956.4|21866.4|21960.2|21870.2|21961.6|21871.6|21956.4|21866.4|39
1655256160000|2022-06-15 01:22:40|21960.8|21870.8|21967|21877|21967.6|21877.6|21959.4|21869.4|31
1655256170000|2022-06-15 01:22:50|21966.7|21876.7|21961|21871|21969.5|21879.5|21961|21871|36
1655256180000|2022-06-15 01:23:00|21961.4|21871.4|21954.6|21864.6|21961.7|21871.7|21953.6|21863.6|35
1655256190000|2022-06-15 01:23:10|21954.9|21864.9|21942.1|21852.1|21954.9|21864.9|21940.4|21850.4|36
1655256200000|2022-06-15 01:23:20|21942.4|21852.4|21953.5|21863.5|21953.5|21863.5|21941.3|21851.3|31
1655256210000|2022-06-15 01:23:30|21954.3|21864.3|21957.2|21867.2|21960.6|21870.6|21953.3|21863.3|34
1655256220000|2022-06-15 01:23:40|21957.5|21867.5|21953.8|21863.8|21959.2|21869.2|21950.8|21860.8|35
1655256230000|2022-06-15 01:23:50|21951.4|21861.4|21963.6|21873.6|21963.6|21873.6|21951.4|21861.4|33
1655256240000|2022-06-15 01:24:00|21964.9|21874.9|21966|21876|21967.6|21877.6|21962.3|21872.3|35
1655256250000|2022-06-15 01:24:10|21965.9|21875.9|21967.1|21877.1|21968.3|21878.3|21963.2|21873.2|31
1655256260000|2022-06-15 01:24:20|21967.6|21877.6|21950.2|21860.2|21968.5|21878.5|21950.2|21860.2|35
1655256270000|2022-06-15 01:24:30|21947.1|21857.1|21944.9|21854.9|21950.5|21860.5|21942.2|21852.2|36
1655256280000|2022-06-15 01:24:40|21947|21857|21964|21874|21964|21874|21940.1|21850.1|38
1655256290000|2022-06-15 01:24:50|21965.1|21875.1|21971.3|21881.3|21985|21895|21965.1|21875.1|30
1655256300000|2022-06-15 01:25:00|21973|21883|21970.2|21880.2|21977.6|21887.6|21967.9|21877.9|40
1655256310000|2022-06-15 01:25:10|21970.1|21880.1|21972.6|21882.6|21985|21895|21967.9|21877.9|36
1655256320000|2022-06-15 01:25:20|21972.9|21882.9|21971.7|21881.7|21977.5|21887.5|21969.9|21879.9|34
1655256330000|2022-06-15 01:25:30|21970.9|21880.9|21974.2|21884.2|21979.8|21889.8|21969.9|21879.9|25
1655256340000|2022-06-15 01:25:40|21984.1|21894.1|21988.3|21898.3|21989.4|21899.4|21971.8|21881.8|32
1655256350000|2022-06-15 01:25:50|21988.4|21898.4|21991.6|21901.6|21996.3|21906.3|21984.2|21894.2|35
1655256360000|2022-06-15 01:26:00|21988.6|21898.6|21994.5|21904.5|21996.2|21906.2|21987.9|21897.9|32
1655256370000|2022-06-15 01:26:10|21993.6|21903.6|22004.9|21914.9|22005.1|21915.1|21993.6|21903.6|30
1655256380000|2022-06-15 01:26:20|22011.1|21921.1|22025.3|21935.3|22025.3|21935.3|22009.8|21919.8|37
1655256390000|2022-06-15 01:26:30|22023.6|21933.6|22027.6|21937.6|22028.4|21938.4|22015.2|21925.2|38
1655256400000|2022-06-15 01:26:40|22026.8|21936.8|22039.6|21949.6|22042.6|21952.6|22026.8|21936.8|35
1655256410000|2022-06-15 01:26:50|22037.9|21947.9|22020.7|21930.7|22038.4|21948.4|22020.7|21930.7|37
1655256420000|2022-06-15 01:27:00|22022.4|21932.4|22025.8|21935.8|22028.1|21938.1|22017.7|21927.7|35
1655256430000|2022-06-15 01:27:10|22025.7|21935.7|22036.2|21946.2|22040.2|21950.2|22023.3|21933.3|40
1655256440000|2022-06-15 01:27:20|22035|21945|22023.5|21933.5|22035|21945|22023.5|21933.5|32
1655256450000|2022-06-15 01:27:30|22019.8|21929.8|22020.9|21930.9|22023.1|21933.1|22018|21928|34
1655256460000|2022-06-15 01:27:40|22019.1|21929.1|22005.1|21915.1|22019.2|21929.2|22005.1|21915.1|29
1655256470000|2022-06-15 01:27:50|22005.7|21915.7|22001.2|21911.2|22007.4|21917.4|21995.2|21905.2|39
1655256480000|2022-06-15 01:28:00|22002.6|21912.6|22003.7|21913.7|22006.5|21916.5|22001.3|21911.3|32
1655256490000|2022-06-15 01:28:10|22004.1|21914.1|22003.2|21913.2|22005.8|21915.8|21999|21909|36
1655256500000|2022-06-15 01:28:20|22003.8|21913.8|22000.8|21910.8|22005|21915|21995.2|21905.2|36
1655256510000|2022-06-15 01:28:30|22001|21911|21989.8|21899.8|22001|21911|21988.5|21898.5|38
1655256520000|2022-06-15 01:28:40|21989.9|21899.9|21991.6|21901.6|21996|21906|21989.9|21899.9|30
1655256530000|2022-06-15 01:28:50|21990|21900|21991.2|21901.2|21994.8|21904.8|21988.5|21898.5|35
1655256540000|2022-06-15 01:29:00|21988.5|21898.5|22010.2|21920.2|22010.2|21920.2|21988.4|21898.4|37
1655256550000|2022-06-15 01:29:10|22011.3|21921.3|22017.3|21927.3|22021.4|21931.4|22011.3|21921.3|32
1655256560000|2022-06-15 01:29:20|22016.9|21926.9|22023.5|21933.5|22024|21934|22016.9|21926.9|34
1655256570000|2022-06-15 01:29:30|22022.3|21932.3|22036.5|21946.5|22036.5|21946.5|22022.2|21932.2|33
1655256580000|2022-06-15 01:29:40|22034.8|21944.8|22028.2|21938.2|22037.5|21947.5|22027.9|21937.9|36
1655256590000|2022-06-15 01:29:50|22028.1|21938.1|22022.6|21932.6|22033.1|21943.1|22019.7|21929.7|36
1655256600000|2022-06-15 01:30:00|22023.4|21933.4|22051.9|21961.9|22051.9|21961.9|22020.3|21930.3|36
1655256610000|2022-06-15 01:30:10|22052.3|21962.3|22039.3|21949.3|22055.8|21965.8|22038.1|21948.1|39
1655256620000|2022-06-15 01:30:20|22039.1|21949.1|22037.1|21947.1|22047.3|21957.3|22035.2|21945.2|40
1655256630000|2022-06-15 01:30:30|22036.9|21946.9|22023.9|21933.9|22038.8|21948.8|22023.9|21933.9|33
1655256640000|2022-06-15 01:30:40|22023.6|21933.6|22025.9|21935.9|22026.8|21936.8|22020.6|21930.6|37
1655256650000|2022-06-15 01:30:50|22025.8|21935.8|22035.7|21945.7|22037.3|21947.3|22025.6|21935.6|34
1655256660000|2022-06-15 01:31:00|22035.6|21945.6|22028|21938|22036.3|21946.3|22027.1|21937.1|37
1655256670000|2022-06-15 01:31:10|22028.1|21938.1|22016.7|21926.7|22028.6|21938.6|22014.7|21924.7|33
1655256680000|2022-06-15 01:31:20|22015.6|21925.6|22019.3|21929.3|22019.3|21929.3|22013.3|21923.3|33
1655256690000|2022-06-15 01:31:30|22019.8|21929.8|22017|21927|22020.2|21930.2|22012.3|21922.3|38
1655256700000|2022-06-15 01:31:40|22016.6|21926.6|22029.1|21939.1|22029.1|21939.1|22016.5|21926.5|35
1655256710000|2022-06-15 01:31:50|22029.4|21939.4|22032.1|21942.1|22034.3|21944.3|22028.8|21938.8|35
1655256720000|2022-06-15 01:32:00|22031.8|21941.8|22032.5|21942.5|22036.7|21946.7|22031.2|21941.2|32
1655256730000|2022-06-15 01:32:10|22031.7|21941.7|22036.1|21946.1|22037.1|21947.1|22031.6|21941.6|35
1655256740000|2022-06-15 01:32:20|22033.8|21943.8|22033.3|21943.3|22039.9|21949.9|22033|21943|33
1655256750000|2022-06-15 01:32:30|22031.5|21941.5|22018.3|21928.3|22031.5|21941.5|22018.3|21928.3|32
1655256760000|2022-06-15 01:32:40|22018.6|21928.6|22018.9|21928.9|22019.8|21929.8|22015.1|21925.1|32
1655256770000|2022-06-15 01:32:50|22017.3|21927.3|22009.9|21919.9|22019.9|21929.9|22009.2|21919.2|33
1655256780000|2022-06-15 01:33:00|22010.2|21920.2|22022.4|21932.4|22022.8|21932.8|22004.4|21914.4|37
1655256790000|2022-06-15 01:33:10|22022.1|21932.1|22036.8|21946.8|22036.8|21946.8|22020|21930|36
1655256800000|2022-06-15 01:33:20|22038|21948|22029.4|21939.4|22046.2|21956.2|22029.4|21939.4|39
1655256810000|2022-06-15 01:33:30|22029.5|21939.5|22026.6|21936.6|22031|21941|22025.7|21935.7|32
1655256820000|2022-06-15 01:33:40|22026.7|21936.7|22030.3|21940.3|22031|21941|22022|21932|29
1655256830000|2022-06-15 01:33:50|22026.8|21936.8|22053.2|21963.2|22064.7|21974.7|22020.5|21930.5|32
1655256840000|2022-06-15 01:34:00|22053.3|21963.3|22073.8|21983.8|22086.5|21996.5|22053.3|21963.3|32
1655256850000|2022-06-15 01:34:10|22074.1|21984.1|22056.7|21966.7|22074.1|21984.1|22055.8|21965.8|34
1655256860000|2022-06-15 01:34:20|22056|21966|22051.3|21961.3|22056|21966|22049.1|21959.1|27
1655256870000|2022-06-15 01:34:30|22051.5|21961.5|22036.4|21946.4|22052|21962|22036.4|21946.4|33
1655256880000|2022-06-15 01:34:40|22036|21946|22022.5|21932.5|22036.2|21946.2|22022.1|21932.1|33
1655256890000|2022-06-15 01:34:50|22022.4|21932.4|22030.3|21940.3|22032.3|21942.3|22022.4|21932.4|32
1655256900000|2022-06-15 01:35:00|22030.6|21940.6|22031.6|21941.6|22033.9|21943.9|22029.7|21939.7|32
1655256910000|2022-06-15 01:35:10|22032.3|21942.3|22034.2|21944.2|22034.2|21944.2|22018.4|21928.4|37
1655256920000|2022-06-15 01:35:20|22034.7|21944.7|22040.5|21950.5|22043.7|21953.7|22030.7|21940.7|35
1655256930000|2022-06-15 01:35:30|22037.8|21947.8|22025.8|21935.8|22037.8|21947.8|22023.2|21933.2|34
1655256940000|2022-06-15 01:35:40|22025.3|21935.3|22018.4|21928.4|22028.1|21938.1|22017.8|21927.8|32
1655256950000|2022-06-15 01:35:50|22017.5|21927.5|22019.6|21929.6|22020.7|21930.7|22015.7|21925.7|34
1655256960000|2022-06-15 01:36:00|22020.3|21930.3|22020.4|21930.4|22023.1|21933.1|22015.3|21925.3|35
1655256970000|2022-06-15 01:36:10|22020.6|21930.6|22021.4|21931.4|22024.1|21934.1|22014.3|21924.3|36
1655256980000|2022-06-15 01:36:20|22022.7|21932.7|22032.6|21942.6|22037|21947|22022.7|21932.7|30
1655256990000|2022-06-15 01:36:30|22030.6|21940.6|22030.5|21940.5|22034.9|21944.9|22030.4|21940.4|32
1655257000000|2022-06-15 01:36:40|22029.1|21939.1|22018.7|21928.7|22029.1|21939.1|22015.9|21925.9|37
1655257010000|2022-06-15 01:36:50|22017.6|21927.6|22026.2|21936.2|22026.2|21936.2|22016.6|21926.6|33
1655257020000|2022-06-15 01:37:00|22028.5|21938.5|22036.4|21946.4|22044.2|21954.2|22028.2|21938.2|32
1655257030000|2022-06-15 01:37:10|22034.8|21944.8|22030.9|21940.9|22035|21945|22024.4|21934.4|28
1655257040000|2022-06-15 01:37:20|22030.8|21940.8|22040.3|21950.3|22040.3|21950.3|22030.4|21940.4|29
1655257050000|2022-06-15 01:37:30|22041.9|21951.9|22043.6|21953.6|22044.7|21954.7|22040.2|21950.2|21
1655257060000|2022-06-15 01:37:40|22044.7|21954.7|22043.7|21953.7|22046.9|21956.9|22041.8|21951.8|21
1655257070000|2022-06-15 01:37:50|22041.8|21951.8|22045.4|21955.4|22047.6|21957.6|22041.8|21951.8|30
1655257080000|2022-06-15 01:38:00|22046.4|21956.4|22052.5|21962.5|22055.7|21965.7|22045|21955|29
1655257090000|2022-06-15 01:38:10|22051.4|21961.4|22044.8|21954.8|22051.4|21961.4|22043|21953|33
1655257100000|2022-06-15 01:38:20|22045.3|21955.3|22071.6|21981.6|22071.6|21981.6|22045.3|21955.3|34
1655257110000|2022-06-15 01:38:30|22071.9|21981.9|22071|21981|22074.1|21984.1|22062.4|21972.4|24
1655257120000|2022-06-15 01:38:40|22074.2|21984.2|22076.8|21986.8|22082.6|21992.6|22069.4|21979.4|37
1655257130000|2022-06-15 01:38:50|22079.7|21989.7|22087.8|21997.8|22088.6|21998.6|22078.9|21988.9|28
1655257140000|2022-06-15 01:39:00|22089.3|21999.3|22077|21987|22089.3|21999.3|22076.3|21986.3|37
1655257150000|2022-06-15 01:39:10|22076.4|21986.4|22086.3|21996.3|22086.3|21996.3|22068.8|21978.8|37
1655257160000|2022-06-15 01:39:20|22091.1|22001.1|22090|22000|22097.3|22007.3|22089.5|21999.5|37
1655257170000|2022-06-15 01:39:30|22091.4|22001.4|22082.1|21992.1|22091.4|22001.4|22079.4|21989.4|35
1655257180000|2022-06-15 01:39:40|22085.5|21995.5|22078.9|21988.9|22090.8|22000.8|22078.6|21988.6|35
1655257190000|2022-06-15 01:39:50|22077.4|21987.4|22074.6|21984.6|22077.8|21987.8|22073.7|21983.7|28
1655257200000|2022-06-15 01:40:00|22074.5|21984.5|22066.2|21976.2|22075.9|21985.9|22064.8|21974.8|31
1655257210000|2022-06-15 01:40:10|22067.3|21977.3|22083.8|21993.8|22087.3|21997.3|22067.3|21977.3|32
1655257220000|2022-06-15 01:40:20|22087.7|21997.7|22100.5|22010.5|22106.8|22016.8|22086.5|21996.5|39
1655257230000|2022-06-15 01:40:30|22102.7|22012.7|22114.9|22024.9|22128.3|22038.3|22100.6|22010.6|38
1655257240000|2022-06-15 01:40:40|22114.3|22024.3|22108.5|22018.5|22114.3|22024.3|22104.3|22014.3|33
1655257250000|2022-06-15 01:40:50|22108.8|22018.8|22130.1|22040.1|22134.7|22044.7|22106.6|22016.6|37
1655257260000|2022-06-15 01:41:00|22129.1|22039.1|22157.2|22067.2|22166.3|22076.3|22127.9|22037.9|38
1655257270000|2022-06-15 01:41:10|22156.9|22066.9|22152.2|22062.2|22158.7|22068.7|22149.1|22059.1|39
1655257280000|2022-06-15 01:41:20|22152.9|22062.9|22154.7|22064.7|22158.8|22068.8|22152.2|22062.2|35
1655257290000|2022-06-15 01:41:30|22155.8|22065.8|22151.6|22061.6|22156.9|22066.9|22146.7|22056.7|37
1655257300000|2022-06-15 01:41:40|22151.1|22061.1|22163.1|22073.1|22165.4|22075.4|22151.1|22061.1|39
1655257310000|2022-06-15 01:41:50|22163.9|22073.9|22185.5|22095.5|22187.9|22097.9|22162.8|22072.8|37
1655257320000|2022-06-15 01:42:00|22186.4|22096.4|22187.4|22097.4|22195.6|22105.6|22181.3|22091.3|37
1655257330000|2022-06-15 01:42:10|22187.7|22097.7|22184.6|22094.6|22187.7|22097.7|22181.2|22091.2|36
1655257340000|2022-06-15 01:42:20|22186.9|22096.9|22202.2|22112.2|22207.6|22117.6|22186.9|22096.9|36
1655257350000|2022-06-15 01:42:30|22202.5|22112.5|22211.7|22121.7|22219.9|22129.9|22200|22110|38
1655257360000|2022-06-15 01:42:40|22213.8|22123.8|22229.1|22139.1|22237.1|22147.1|22209.6|22119.6|37
1655257370000|2022-06-15 01:42:50|22227.1|22137.1|22237.1|22147.1|22237.1|22147.1|22215.8|22125.8|37
1655257380000|2022-06-15 01:43:00|22238|22148|22239.3|22149.3|22240.4|22150.4|22227.5|22137.5|37
1655257390000|2022-06-15 01:43:10|22240.1|22150.1|22244.4|22154.4|22244.4|22154.4|22220.7|22130.7|39
1655257400000|2022-06-15 01:43:20|22242.5|22152.5|22247.7|22157.7|22248.3|22158.3|22238.8|22148.8|39
1655257410000|2022-06-15 01:43:30|22249|22159|22252.2|22162.2|22256|22166|22242.3|22152.3|36
1655257420000|2022-06-15 01:43:40|22250.5|22160.5|22245|22155|22257.4|22167.4|22245|22155|37
1655257430000|2022-06-15 01:43:50|22243.2|22153.2|22202.5|22112.5|22243.2|22153.2|22202.5|22112.5|39
1655257440000|2022-06-15 01:44:00|22206.4|22116.4|22224.7|22134.7|22224.7|22134.7|22200.1|22110.1|37
1655257450000|2022-06-15 01:44:10|22227.2|22137.2|22266.4|22176.4|22266.6|22176.6|22227.2|22137.2|40
1655257460000|2022-06-15 01:44:20|22264.7|22174.7|22265.8|22175.8|22268.7|22178.7|22262.2|22172.2|40
1655257470000|2022-06-15 01:44:30|22267.7|22177.7|22260.2|22170.2|22267.7|22177.7|22249.1|22159.1|38
1655257480000|2022-06-15 01:44:40|22263.1|22173.1|22273.2|22183.2|22273.2|22183.2|22263.1|22173.1|35
1655257490000|2022-06-15 01:44:50|22272.6|22182.6|22275.8|22185.8|22283.3|22193.3|22268.6|22178.6|35
1655257500000|2022-06-15 01:45:00|22279.2|22189.2|22287.1|22197.1|22290.7|22200.7|22277|22187|38
1655257510000|2022-06-15 01:45:10|22289.1|22199.1|22274.2|22184.2|22293.7|22203.7|22266.6|22176.6|38
1655257520000|2022-06-15 01:45:20|22273.5|22183.5|22272.3|22182.3|22279.8|22189.8|22271.5|22181.5|35
1655257530000|2022-06-15 01:45:30|22270.4|22180.4|22267.2|22177.2|22270.6|22180.6|22264.8|22174.8|35
1655257540000|2022-06-15 01:45:40|22267.7|22177.7|22275.6|22185.6|22278.7|22188.7|22265.6|22175.6|37
1655257550000|2022-06-15 01:45:50|22276|22186|22273.3|22183.3|22277.8|22187.8|22267.4|22177.4|38
1655257560000|2022-06-15 01:46:00|22273.2|22183.2|22250.3|22160.3|22277|22187|22249.6|22159.6|35
1655257570000|2022-06-15 01:46:10|22249.9|22159.9|22230|22140|22250.7|22160.7|22226.1|22136.1|38
1655257580000|2022-06-15 01:46:20|22228.3|22138.3|22261.9|22171.9|22262.4|22172.4|22227.8|22137.8|40
1655257590000|2022-06-15 01:46:30|22262.5|22172.5|22269.6|22179.6|22279|22189|22261.4|22171.4|37
1655257600000|2022-06-15 01:46:40|22270.3|22180.3|22289.1|22199.1|22290.1|22200.1|22270.3|22180.3|36
1655257610000|2022-06-15 01:46:50|22289.3|22199.3|22263.4|22173.4|22309.8|22219.8|22259.5|22169.5|35
1655257620000|2022-06-15 01:47:00|22259.2|22169.2|22257.5|22167.5|22262.6|22172.6|22251.1|22161.1|38
1655257630000|2022-06-15 01:47:10|22261.9|22171.9|22264.5|22174.5|22270|22180|22260.7|22170.7|37
1655257640000|2022-06-15 01:47:20|22265|22175|22229.8|22139.8|22265.2|22175.2|22229.8|22139.8|38
1655257650000|2022-06-15 01:47:30|22229.9|22139.9|22230|22140|22235.2|22145.2|22227.8|22137.8|39
1655257660000|2022-06-15 01:47:40|22230.8|22140.8|22212.7|22122.7|22230.8|22140.8|22208.9|22118.9|38
1655257670000|2022-06-15 01:47:50|22212.9|22122.9|22215.7|22125.7|22221.1|22131.1|22212.9|22122.9|39
1655257680000|2022-06-15 01:48:00|22215.2|22125.2|22210.5|22120.5|22216.4|22126.4|22203.8|22113.8|38
1655257690000|2022-06-15 01:48:10|22208.4|22118.4|22210.9|22120.9|22211.9|22121.9|22202.6|22112.6|36
1655257700000|2022-06-15 01:48:20|22214.6|22124.6|22210.6|22120.6|22215.8|22125.8|22210.6|22120.6|30
1655257710000|2022-06-15 01:48:30|22211|22121|22207.4|22117.4|22211.8|22121.8|22205.9|22115.9|37
1655257720000|2022-06-15 01:48:40|22207.2|22117.2|22196.8|22106.8|22210|22120|22195.1|22105.1|33
1655257730000|2022-06-15 01:48:50|22197|22107|22195.5|22105.5|22201.5|22111.5|22191.5|22101.5|39
1655257740000|2022-06-15 01:49:00|22195.2|22105.2|22189.6|22099.6|22195.5|22105.5|22188.3|22098.3|38
1655257750000|2022-06-15 01:49:10|22189.9|22099.9|22205.4|22115.4|22207.6|22117.6|22189.1|22099.1|38
1655257760000|2022-06-15 01:49:20|22205.7|22115.7|22227.2|22137.2|22227.2|22137.2|22203.4|22113.4|35
1655257770000|2022-06-15 01:49:30|22226.3|22136.3|22214.6|22124.6|22235.8|22145.8|22214.6|22124.6|37
1655257780000|2022-06-15 01:49:40|22215.5|22125.5|22208.2|22118.2|22216|22126|22206.2|22116.2|33
1655257790000|2022-06-15 01:49:50|22206.8|22116.8|22201.9|22111.9|22219.3|22129.3|22201.9|22111.9|35
1655257800000|2022-06-15 01:50:00|22203.9|22113.9|22169.1|22079.1|22207.5|22117.5|22169.1|22079.1|38
1655257810000|2022-06-15 01:50:10|22168.6|22078.6|22165.1|22075.1|22172.6|22082.6|22159.7|22069.7|37
1655257820000|2022-06-15 01:50:20|22165.2|22075.2|22145|22055|22172.3|22082.3|22139.3|22049.3|37
1655257830000|2022-06-15 01:50:30|22146.2|22056.2|22146.6|22056.6|22148|22058|22140.4|22050.4|33
1655257840000|2022-06-15 01:50:40|22146.1|22056.1|22155.1|22065.1|22164.1|22074.1|22144.5|22054.5|38
1655257850000|2022-06-15 01:50:50|22170.1|22080.1|22174.8|22084.8|22178.2|22088.2|22167.8|22077.8|35
1655257860000|2022-06-15 01:51:00|22176.6|22086.6|22174.6|22084.6|22180.6|22090.6|22172.5|22082.5|37
1655257870000|2022-06-15 01:51:10|22174.7|22084.7|22164.5|22074.5|22174.7|22084.7|22164.5|22074.5|35
1655257880000|2022-06-15 01:51:20|22164.6|22074.6|22157.3|22067.3|22172.3|22082.3|22156.5|22066.5|36
1655257890000|2022-06-15 01:51:30|22158.4|22068.4|22155.3|22065.3|22164.9|22074.9|22155.3|22065.3|38
1655257900000|2022-06-15 01:51:40|22155.2|22065.2|22156.9|22066.9|22165.4|22075.4|22155.2|22065.2|31
1655257910000|2022-06-15 01:51:50|22157.4|22067.4|22165|22075|22165|22075|22155.8|22065.8|25
1655257920000|2022-06-15 01:52:00|22165.1|22075.1|22157.5|22067.5|22165.1|22075.1|22155.5|22065.5|28
1655257930000|2022-06-15 01:52:10|22157.9|22067.9|22173.9|22083.9|22173.9|22083.9|22157.5|22067.5|20
1655257940000|2022-06-15 01:52:20|22174.5|22084.5|22177|22087|22180.4|22090.4|22174.5|22084.5|25
1655257950000|2022-06-15 01:52:30|22176.5|22086.5|22188|22098|22189.3|22099.3|22176.5|22086.5|35
1655257960000|2022-06-15 01:52:40|22189.1|22099.1|22179.1|22089.1|22189.1|22099.1|22179.1|22089.1|39
1655257970000|2022-06-15 01:52:50|22179.2|22089.2|22181.1|22091.1|22181.5|22091.5|22178.3|22088.3|30
1655257980000|2022-06-15 01:53:00|22180.5|22090.5|22179.1|22089.1|22181.7|22091.7|22174.3|22084.3|33
1655257990000|2022-06-15 01:53:10|22179.2|22089.2|22182.8|22092.8|22186.3|22096.3|22178.9|22088.9|34
1655258000000|2022-06-15 01:53:20|22184.4|22094.4|22181|22091|22184.6|22094.6|22178.9|22088.9|25
1655258010000|2022-06-15 01:53:30|22181.8|22091.8|22161.4|22071.4|22181.8|22091.8|22158.7|22068.7|38
1655258020000|2022-06-15 01:53:40|22160.4|22070.4|22159.6|22069.6|22162|22072|22158.9|22068.9|37
1655258030000|2022-06-15 01:53:50|22159.5|22069.5|22163.1|22073.1|22164.4|22074.4|22156.1|22066.1|33
1655258040000|2022-06-15 01:54:00|22160.8|22070.8|22158.6|22068.6|22169.8|22079.8|22158|22068|34
1655258050000|2022-06-15 01:54:10|22159.4|22069.4|22158.6|22068.6|22159.5|22069.5|22155.7|22065.7|33
1655258060000|2022-06-15 01:54:20|22156.9|22066.9|22157.4|22067.4|22158.5|22068.5|22155.8|22065.8|28
1655258070000|2022-06-15 01:54:30|22158.6|22068.6|22162.1|22072.1|22162.5|22072.5|22158.6|22068.6|29
1655258080000|2022-06-15 01:54:40|22162.5|22072.5|22183.5|22093.5|22188.1|22098.1|22162.5|22072.5|37
1655258090000|2022-06-15 01:54:50|22182|22092|22170|22080|22182|22092|22169.4|22079.4|36
1655258100000|2022-06-15 01:55:00|22170.2|22080.2|22172.9|22082.9|22173|22083|22165.9|22075.9|34
1655258110000|2022-06-15 01:55:10|22172.5|22082.5|22187.3|22097.3|22187.3|22097.3|22168.3|22078.3|39
1655258120000|2022-06-15 01:55:20|22186.1|22096.1|22197.9|22107.9|22197.9|22107.9|22186.1|22096.1|33
1655258130000|2022-06-15 01:55:30|22197.7|22107.7|22198.1|22108.1|22198.8|22108.8|22195.7|22105.7|28
1655258140000|2022-06-15 01:55:40|22193.3|22103.3|22190.3|22100.3|22196.3|22106.3|22189.6|22099.6|38
1655258150000|2022-06-15 01:55:50|22190.4|22100.4|22188|22098|22191.8|22101.8|22186.9|22096.9|29
1655258160000|2022-06-15 01:56:00|22188.5|22098.5|22186|22096|22188.7|22098.7|22186|22096|24
1655258170000|2022-06-15 01:56:10|22187.2|22097.2|22196.8|22106.8|22196.8|22106.8|22181.5|22091.5|30
1655258180000|2022-06-15 01:56:20|22196.3|22106.3|22211.5|22121.5|22212.7|22122.7|22196.2|22106.2|35
1655258190000|2022-06-15 01:56:30|22212.4|22122.4|22214.9|22124.9|22217.1|22127.1|22212.4|22122.4|26
1655258200000|2022-06-15 01:56:40|22213.8|22123.8|22212.7|22122.7|22214.9|22124.9|22210.8|22120.8|30
1655258210000|2022-06-15 01:56:50|22212.4|22122.4|22199.9|22109.9|22213.2|22123.2|22196.5|22106.5|33
1655258220000|2022-06-15 01:57:00|22197.1|22107.1|22201.6|22111.6|22201.6|22111.6|22190.6|22100.6|38
1655258230000|2022-06-15 01:57:10|22201.3|22111.3|22199.2|22109.2|22202.2|22112.2|22195.9|22105.9|38
1655258240000|2022-06-15 01:57:20|22197.6|22107.6|22195.9|22105.9|22200.2|22110.2|22195.9|22105.9|36
1655258250000|2022-06-15 01:57:30|22195.6|22105.6|22194.1|22104.1|22196.7|22106.7|22193.5|22103.5|33
1655258260000|2022-06-15 01:57:40|22194|22104|22190.1|22100.1|22194.7|22104.7|22187.5|22097.5|33
1655258270000|2022-06-15 01:57:50|22190.3|22100.3|22190.1|22100.1|22193.2|22103.2|22189.9|22099.9|32
1655258280000|2022-06-15 01:58:00|22190.7|22100.7|22189|22099|22191|22101|22180|22090|36
1655258290000|2022-06-15 01:58:10|22185.5|22095.5|22189.9|22099.9|22189.9|22099.9|22183.6|22093.6|32
1655258300000|2022-06-15 01:58:20|22188.6|22098.6|22188.3|22098.3|22190.5|22100.5|22185|22095|30
1655258310000|2022-06-15 01:58:30|22187.6|22097.6|22189.6|22099.6|22190.9|22100.9|22185.3|22095.3|34
1655258320000|2022-06-15 01:58:40|22189.4|22099.4|22175.1|22085.1|22190.6|22100.6|22174|22084|32
1655258330000|2022-06-15 01:58:50|22174.5|22084.5|22165.3|22075.3|22174.5|22084.5|22164.6|22074.6|35
1655258340000|2022-06-15 01:59:00|22164.9|22074.9|22158.2|22068.2|22167.1|22077.1|22158.2|22068.2|37
1655258350000|2022-06-15 01:59:10|22157.6|22067.6|22157.4|22067.4|22158.5|22068.5|22156|22066|35
1655258360000|2022-06-15 01:59:20|22157.1|22067.1|22167.8|22077.8|22177.3|22087.3|22156.5|22066.5|37
1655258370000|2022-06-15 01:59:30|22167.2|22077.2|22177.4|22087.4|22178.5|22088.5|22167.2|22077.2|39
1655258380000|2022-06-15 01:59:40|22179.1|22089.1|22170.9|22080.9|22179.1|22089.1|22170.9|22080.9|35
1655258390000|2022-06-15 01:59:50|22171.6|22081.6|22180.4|22090.4|22182.1|22092.1|22171.1|22081.1|36
1655258400000|2022-06-15 02:00:00|22182.4|22092.4|22178.2|22088.2|22192.6|22102.6|22178.2|22088.2|38
1655258410000|2022-06-15 02:00:10|22177.9|22087.9|22148.9|22058.9|22177.9|22087.9|22148.9|22058.9|39
1655258420000|2022-06-15 02:00:20|22148.7|22058.7|22127.5|22037.5|22148.7|22058.7|22127.3|22037.3|39
1655258430000|2022-06-15 02:00:30|22127.4|22037.4|22132.3|22042.3|22133.5|22043.5|22125.4|22035.4|37
1655258440000|2022-06-15 02:00:40|22131.6|22041.6|22132.6|22042.6|22141.9|22051.9|22131|22041|36
1655258450000|2022-06-15 02:00:50|22130.9|22040.9|22135.1|22045.1|22135.1|22045.1|22127.9|22037.9|38
1655258460000|2022-06-15 02:01:00|22135|22045|22130.3|22040.3|22141.3|22051.3|22128.5|22038.5|39
1655258470000|2022-06-15 02:01:10|22129.9|22039.9|22124.5|22034.5|22134.3|22044.3|22124.5|22034.5|31
1655258480000|2022-06-15 02:01:20|22124.2|22034.2|22111.8|22021.8|22124.2|22034.2|22108.5|22018.5|35
1655258490000|2022-06-15 02:01:30|22110.9|22020.9|22115.5|22025.5|22115.5|22025.5|22101.6|22011.6|37
1655258500000|2022-06-15 02:01:40|22115.1|22025.1|22113.8|22023.8|22121.8|22031.8|22113.3|22023.3|38
1655258510000|2022-06-15 02:01:50|22113.5|22023.5|22106.4|22016.4|22114.9|22024.9|22103.8|22013.8|39
1655258520000|2022-06-15 02:02:00|22106.1|22016.1|22105.9|22015.9|22109.7|22019.7|22103.6|22013.6|34
1655258530000|2022-06-15 02:02:10|22106.7|22016.7|22117.6|22027.6|22117.6|22027.6|22106.7|22016.7|34
1655258540000|2022-06-15 02:02:20|22117.5|22027.5|22122.9|22032.9|22125.2|22035.2|22114.4|22024.4|29
1655258550000|2022-06-15 02:02:30|22123.1|22033.1|22124.8|22034.8|22126.1|22036.1|22116.6|22026.6|36
1655258560000|2022-06-15 02:02:40|22125.5|22035.5|22113.1|22023.1|22126.5|22036.5|22111.8|22021.8|38
1655258570000|2022-06-15 02:02:50|22113|22023|22107.5|22017.5|22115.7|22025.7|22107.5|22017.5|26
1655258580000|2022-06-15 02:03:00|22107.7|22017.7|22121.8|22031.8|22121.8|22031.8|22106.6|22016.6|37
1655258590000|2022-06-15 02:03:10|22121.3|22031.3|22122.9|22032.9|22125.1|22035.1|22120.3|22030.3|37
1655258600000|2022-06-15 02:03:20|22123|22033|22117.5|22027.5|22123|22033|22117|22027|30
1655258610000|2022-06-15 02:03:30|22117|22027|22123|22033|22128.2|22038.2|22117|22027|34
1655258620000|2022-06-15 02:03:40|22123.8|22033.8|22140.2|22050.2|22140.6|22050.6|22121.2|22031.2|34
1655258630000|2022-06-15 02:03:50|22139.9|22049.9|22129.7|22039.7|22141.6|22051.6|22128.8|22038.8|36
1655258640000|2022-06-15 02:04:00|22129.8|22039.8|22120.9|22030.9|22134.3|22044.3|22120.9|22030.9|29
1655258650000|2022-06-15 02:04:10|22118.7|22028.7|22111.5|22021.5|22118.8|22028.8|22108.8|22018.8|36
1655258660000|2022-06-15 02:04:20|22111.4|22021.4|22069.2|21979.2|22113.1|22023.1|22067.6|21977.6|34
1655258670000|2022-06-15 02:04:30|22068.1|21978.1|22054.7|21964.7|22070.1|21980.1|22049.5|21959.5|36
1655258680000|2022-06-15 02:04:40|22053|21963|22056.1|21966.1|22062.5|21972.5|22050.8|21960.8|34
1655258690000|2022-06-15 02:04:50|22056.2|21966.2|22051.5|21961.5|22058.2|21968.2|22047.6|21957.6|39
1655258700000|2022-06-15 02:05:00|22051.1|21961.1|22063.9|21973.9|22064.3|21974.3|22046.3|21956.3|37
1655258710000|2022-06-15 02:05:10|22064|21974|22062.9|21972.9|22071|21981|22062.9|21972.9|32
1655258720000|2022-06-15 02:05:20|22066.3|21976.3|22055.4|21965.4|22066.3|21976.3|22055.4|21965.4|35
1655258730000|2022-06-15 02:05:30|22055.2|21965.2|22056.4|21966.4|22058.6|21968.6|22052.4|21962.4|33
1655258740000|2022-06-15 02:05:40|22058.6|21968.6|22054.6|21964.6|22059.2|21969.2|22051.4|21961.4|37
1655258750000|2022-06-15 02:05:50|22054.1|21964.1|22057.5|21967.5|22060.4|21970.4|22051.4|21961.4|34
1655258760000|2022-06-15 02:06:00|22060.2|21970.2|22057.9|21967.9|22064.2|21974.2|22055.6|21965.6|34
1655258770000|2022-06-15 02:06:10|22057.8|21967.8|22076.5|21986.5|22078.3|21988.3|22055.5|21965.5|32
1655258780000|2022-06-15 02:06:20|22075.5|21985.5|22067.5|21977.5|22075.5|21985.5|22065.7|21975.7|32
1655258790000|2022-06-15 02:06:30|22068.2|21978.2|22063.6|21973.6|22072.4|21982.4|22062.4|21972.4|31
1655258800000|2022-06-15 02:06:40|22064.2|21974.2|22068.7|21978.7|22069|21979|22064.2|21974.2|37
1655258810000|2022-06-15 02:06:50|22065.9|21975.9|22026.9|21936.9|22069.2|21979.2|22026.9|21936.9|36
1655258820000|2022-06-15 02:07:00|22027.6|21937.6|22025.1|21935.1|22035|21945|22025|21935|38
1655258830000|2022-06-15 02:07:10|22024|21934|22022.3|21932.3|22025.1|21935.1|22013|21923|38
1655258840000|2022-06-15 02:07:20|22022.9|21932.9|22041.4|21951.4|22043|21953|22022.3|21932.3|31
1655258850000|2022-06-15 02:07:30|22039.2|21949.2|22051.1|21961.1|22051.9|21961.9|22038.7|21948.7|30
1655258860000|2022-06-15 02:07:40|22052.2|21962.2|22051.1|21961.1|22053.1|21963.1|22048.1|21958.1|29
1655258870000|2022-06-15 02:07:50|22051.2|21961.2|22046.3|21956.3|22051.2|21961.2|22044.9|21954.9|23
1655258880000|2022-06-15 02:08:00|22044.7|21954.7|22055.8|21965.8|22055.8|21965.8|22040.6|21950.6|28
1655258890000|2022-06-15 02:08:10|22056.6|21966.6|22049.9|21959.9|22061.5|21971.5|22049.9|21959.9|30
1655258900000|2022-06-15 02:08:20|22049.6|21959.6|22048.4|21958.4|22052|21962|22043.4|21953.4|36
1655258910000|2022-06-15 02:08:30|22048.5|21958.5|22033.6|21943.6|22053.7|21963.7|22033.2|21943.2|33
1655258920000|2022-06-15 02:08:40|22033.8|21943.8|22042.3|21952.3|22042.7|21952.7|22032.1|21942.1|37
1655258930000|2022-06-15 02:08:50|22042.9|21952.9|22059.6|21969.6|22059.6|21969.6|22041.6|21951.6|33
1655258940000|2022-06-15 02:09:00|22063.1|21973.1|22064.1|21974.1|22067.4|21977.4|22062|21972|35
1655258950000|2022-06-15 02:09:10|22065.1|21975.1|22065.5|21975.5|22065.9|21975.9|22056.1|21966.1|37
1655258960000|2022-06-15 02:09:20|22065.6|21975.6|22061.7|21971.7|22066.6|21976.6|22056.5|21966.5|31
1655258970000|2022-06-15 02:09:30|22060.7|21970.7|22061.8|21971.8|22062.9|21972.9|22060|21970|27
1655258980000|2022-06-15 02:09:40|22062|21972|22056.8|21966.8|22062.9|21972.9|22056.6|21966.6|21
1655258990000|2022-06-15 02:09:50|22056.9|21966.9|22055.6|21965.6|22057.9|21967.9|22050.1|21960.1|30
1655259000000|2022-06-15 02:10:00|22056.2|21966.2|22066.2|21976.2|22066.9|21976.9|22055.2|21965.2|26
1655259010000|2022-06-15 02:10:10|22066.3|21976.3|22067.2|21977.2|22067.2|21977.2|22058.5|21968.5|28
1655259020000|2022-06-15 02:10:20|22066.5|21976.5|22065.2|21975.2|22068.6|21978.6|22063.8|21973.8|30
1655259030000|2022-06-15 02:10:30|22065.3|21975.3|22067.6|21977.6|22069.1|21979.1|22064.4|21974.4|31
1655259040000|2022-06-15 02:10:40|22066.9|21976.9|22061.4|21971.4|22069.7|21979.7|22060.9|21970.9|33
1655259050000|2022-06-15 02:10:50|22062.5|21972.5|22062.9|21972.9|22066.5|21976.5|22060.5|21970.5|31
1655259060000|2022-06-15 02:11:00|22061.8|21971.8|22066.7|21976.7|22067|21977|22060.4|21970.4|31
1655259070000|2022-06-15 02:11:10|22066.5|21976.5|22069.8|21979.8|22071.1|21981.1|22064.2|21974.2|20
1655259080000|2022-06-15 02:11:20|22068.9|21978.9|22070.4|21980.4|22071.1|21981.1|22068.2|21978.2|20
1655259090000|2022-06-15 02:11:30|22070.3|21980.3|22070.6|21980.6|22074.1|21984.1|22068.7|21978.7|22
1655259100000|2022-06-15 02:11:40|22069.3|21979.3|22070.6|21980.6|22071.2|21981.2|22068.8|21978.8|26
1655259110000|2022-06-15 02:11:50|22069.8|21979.8|22071.9|21981.9|22071.9|21981.9|22067.8|21977.8|24
1655259120000|2022-06-15 02:12:00|22071.5|21981.5|22083.5|21993.5|22083.5|21993.5|22066.1|21976.1|30
1655259130000|2022-06-15 02:12:10|22084|21994|22094|22004|22095.4|22005.4|22081.6|21991.6|38
1655259140000|2022-06-15 02:12:20|22095.1|22005.1|22089.3|21999.3|22096.8|22006.8|22085.6|21995.6|27
1655259150000|2022-06-15 02:12:30|22088.7|21998.7|22087.2|21997.2|22089.7|21999.7|22086.1|21996.1|36
1655259160000|2022-06-15 02:12:40|22087|21997|22089.9|21999.9|22090.7|22000.7|22086.6|21996.6|32
1655259170000|2022-06-15 02:12:50|22088.1|21998.1|22088.6|21998.6|22088.9|21998.9|22084|21994|32
1655259180000|2022-06-15 02:13:00|22088.9|21998.9|22086.8|21996.8|22088.9|21998.9|22081.5|21991.5|28
1655259190000|2022-06-15 02:13:10|22086.6|21996.6|22093.4|22003.4|22096.5|22006.5|22085.8|21995.8|38
1655259200000|2022-06-15 02:13:20|22095.4|22005.4|22099|22009|22102.7|22012.7|22093.5|22003.5|36
1655259210000|2022-06-15 02:13:30|22101.5|22011.5|22096.4|22006.4|22101.5|22011.5|22095.1|22005.1|32
1655259220000|2022-06-15 02:13:40|22096|22006|22089|21999|22096|22006|22086.6|21996.6|36
1655259230000|2022-06-15 02:13:50|22089.3|21999.3|22079.3|21989.3|22089.9|21999.9|22078.5|21988.5|36
1655259240000|2022-06-15 02:14:00|22080.7|21990.7|22076.6|21986.6|22080.7|21990.7|22076.3|21986.3|34
1655259250000|2022-06-15 02:14:10|22076.2|21986.2|22068.2|21978.2|22077.5|21987.5|22067.8|21977.8|34
1655259260000|2022-06-15 02:14:20|22068.4|21978.4|22063.9|21973.9|22068.4|21978.4|22063.5|21973.5|30
1655259270000|2022-06-15 02:14:30|22064.1|21974.1|22065.5|21975.5|22066.1|21976.1|22061.3|21971.3|34
1655259280000|2022-06-15 02:14:40|22065.8|21975.8|22072.6|21982.6|22072.6|21982.6|22062.9|21972.9|31
1655259290000|2022-06-15 02:14:50|22072.4|21982.4|22072.3|21982.3|22077.1|21987.1|22071.4|21981.4|29
1655259300000|2022-06-15 02:15:00|22071.2|21981.2|22066.8|21976.8|22072.9|21982.9|22063|21973|32
1655259310000|2022-06-15 02:15:10|22065.3|21975.3|22082.1|21992.1|22084.2|21994.2|22065.3|21975.3|35
1655259320000|2022-06-15 02:15:20|22081.9|21991.9|22093.6|22003.6|22097.9|22007.9|22081.6|21991.6|35
1655259330000|2022-06-15 02:15:30|22096.7|22006.7|22100.3|22010.3|22100.3|22010.3|22093.2|22003.2|32
1655259340000|2022-06-15 02:15:40|22101.6|22011.6|22097.7|22007.7|22101.6|22011.6|22093.4|22003.4|29
1655259350000|2022-06-15 02:15:50|22098.1|22008.1|22090.2|22000.2|22101.4|22011.4|22090.2|22000.2|28
1655259360000|2022-06-15 02:16:00|22092.1|22002.1|22074.6|21984.6|22094.4|22004.4|22073.1|21983.1|38
1655259370000|2022-06-15 02:16:10|22073.1|21983.1|22073.8|21983.8|22074.9|21984.9|22067.8|21977.8|34
1655259380000|2022-06-15 02:16:20|22073.9|21983.9|22071.2|21981.2|22079.5|21989.5|22070|21980|40
1655259390000|2022-06-15 02:16:30|22070.4|21980.4|22058.3|21968.3|22071.2|21981.2|22058.1|21968.1|36
1655259400000|2022-06-15 02:16:40|22056.5|21966.5|22053.6|21963.6|22056.5|21966.5|22050.9|21960.9|32
1655259410000|2022-06-15 02:16:50|22054.5|21964.5|22033.8|21943.8|22054.9|21964.9|22033.8|21943.8|36
1655259420000|2022-06-15 02:17:00|22033.5|21943.5|22032.4|21942.4|22039.8|21949.8|22031.8|21941.8|34
1655259430000|2022-06-15 02:17:10|22032.5|21942.5|22026.7|21936.7|22034.2|21944.2|22023.5|21933.5|39
1655259440000|2022-06-15 02:17:20|22026.8|21936.8|22005.1|21915.1|22028.2|21938.2|21998.7|21908.7|39
1655259450000|2022-06-15 02:17:30|22005.3|21915.3|22009.6|21919.6|22015.3|21925.3|22005.3|21915.3|36
1655259460000|2022-06-15 02:17:40|22008|21918|22005.6|21915.6|22013.1|21923.1|22002.3|21912.3|38
1655259470000|2022-06-15 02:17:50|22005.1|21915.1|22003.3|21913.3|22005.1|21915.1|21991.5|21901.5|37
1655259480000|2022-06-15 02:18:00|22003.4|21913.4|22018.1|21928.1|22018.1|21928.1|22002.2|21912.2|39
1655259490000|2022-06-15 02:18:10|22018.8|21928.8|22040|21950|22044.2|21954.2|22018.8|21928.8|38
1655259500000|2022-06-15 02:18:20|22039.9|21949.9|22048|21958|22049.3|21959.3|22039.5|21949.5|37
1655259510000|2022-06-15 02:18:30|22048.7|21958.7|22046.1|21956.1|22051.8|21961.8|22045.6|21955.6|33
1655259520000|2022-06-15 02:18:40|22047.1|21957.1|22035.8|21945.8|22047.5|21957.5|22034.8|21944.8|32
1655259530000|2022-06-15 02:18:50|22035.1|21945.1|22040.2|21950.2|22045.7|21955.7|22035.1|21945.1|34
1655259540000|2022-06-15 02:19:00|22040.5|21950.5|22039.4|21949.4|22041.2|21951.2|22036.9|21946.9|31
1655259550000|2022-06-15 02:19:10|22036.8|21946.8|22035.5|21945.5|22041.3|21951.3|22032.9|21942.9|29
1655259560000|2022-06-15 02:19:20|22035.3|21945.3|22028.2|21938.2|22047.4|21957.4|22028.2|21938.2|30
1655259570000|2022-06-15 02:19:30|22025.8|21935.8|22016|21926|22028|21938|22012.8|21922.8|35
1655259580000|2022-06-15 02:19:40|22018.7|21928.7|22026.1|21936.1|22026.1|21936.1|22018.5|21928.5|32
1655259590000|2022-06-15 02:19:50|22025.4|21935.4|22024.8|21934.8|22028.4|21938.4|22024.2|21934.2|36
1655259600000|2022-06-15 02:20:00|22024.4|21934.4|22020.1|21930.1|22025.6|21935.6|22019.3|21929.3|30
1655259610000|2022-06-15 02:20:10|22018.9|21928.9|22011.4|21921.4|22022.4|21932.4|22011.4|21921.4|35
1655259620000|2022-06-15 02:20:20|22011.5|21921.5|22004.5|21914.5|22011.9|21921.9|22003.5|21913.5|31
1655259630000|2022-06-15 02:20:30|22005.8|21915.8|21998.5|21908.5|22006.5|21916.5|21998.5|21908.5|30
1655259640000|2022-06-15 02:20:40|21998.2|21908.2|22011.8|21921.8|22011.9|21921.9|21998.2|21908.2|34
1655259650000|2022-06-15 02:20:50|22011.7|21921.7|22023.8|21933.8|22025.8|21935.8|22010.6|21920.6|33
1655259660000|2022-06-15 02:21:00|22023.5|21933.5|22011.1|21921.1|22024.2|21934.2|22011.1|21921.1|33
1655259670000|2022-06-15 02:21:10|22010.4|21920.4|22012|21922|22015.7|21925.7|22008.1|21918.1|31
1655259680000|2022-06-15 02:21:20|22015|21925|22014.3|21924.3|22018.8|21928.8|22014|21924|33
1655259690000|2022-06-15 02:21:30|22014.6|21924.6|22018.9|21928.9|22019.6|21929.6|22013.7|21923.7|28
1655259700000|2022-06-15 02:21:40|22018.5|21928.5|22019.3|21929.3|22020.2|21930.2|22018|21928|30
1655259710000|2022-06-15 02:21:50|22019.7|21929.7|22019.1|21929.1|22022.3|21932.3|22019.1|21929.1|24
1655259720000|2022-06-15 02:22:00|22019|21929|22012.5|21922.5|22021.2|21931.2|22012.2|21922.2|37
1655259730000|2022-06-15 02:22:10|22014.1|21924.1|22016.4|21926.4|22016.4|21926.4|22009.9|21919.9|34
1655259740000|2022-06-15 02:22:20|22012.8|21922.8|22009.1|21919.1|22013.4|21923.4|22009.1|21919.1|29
1655259750000|2022-06-15 02:22:30|22008.8|21918.8|22002|21912|22014.2|21924.2|21999.9|21909.9|35
1655259760000|2022-06-15 02:22:40|22002.5|21912.5|21997.6|21907.6|22010.6|21920.6|21996.9|21906.9|36
1655259770000|2022-06-15 02:22:50|21998.6|21908.6|21999.6|21909.6|22003.8|21913.8|21998.6|21908.6|35
1655259780000|2022-06-15 02:23:00|21998.1|21908.1|21990.6|21900.6|21999.5|21909.5|21990.5|21900.5|33
1655259790000|2022-06-15 02:23:10|21989.3|21899.3|21983.8|21893.8|21989.3|21899.3|21983.1|21893.1|31
1655259800000|2022-06-15 02:23:20|21985|21895|22009.6|21919.6|22009.6|21919.6|21984.9|21894.9|34
1655259810000|2022-06-15 02:23:30|22010.5|21920.5|22008|21918|22010.5|21920.5|22006.6|21916.6|32
1655259820000|2022-06-15 02:23:40|22009.2|21919.2|22015.9|21925.9|22016.2|21926.2|22007|21917|25
1655259830000|2022-06-15 02:23:50|22015.7|21925.7|22013.8|21923.8|22016.4|21926.4|22012.1|21922.1|33
1655259840000|2022-06-15 02:24:00|22013.9|21923.9|22018.2|21928.2|22018.4|21928.4|22013.1|21923.1|32
1655259850000|2022-06-15 02:24:10|22020.5|21930.5|22019.9|21929.9|22021.8|21931.8|22019|21929|29
1655259860000|2022-06-15 02:24:20|22020.2|21930.2|22013.9|21923.9|22020.2|21930.2|22013.4|21923.4|22
1655259870000|2022-06-15 02:24:30|22015.3|21925.3|22015.8|21925.8|22016.4|21926.4|22012.7|21922.7|31
1655259880000|2022-06-15 02:24:40|22013.7|21923.7|21999.4|21909.4|22014.1|21924.1|21999.1|21909.1|29
1655259890000|2022-06-15 02:24:50|21998.2|21908.2|21986|21896|21998.6|21908.6|21985.8|21895.8|36
1655259900000|2022-06-15 02:25:00|21984.1|21894.1|21972.9|21882.9|21985.2|21895.2|21972.9|21882.9|32
1655259910000|2022-06-15 02:25:10|21972.3|21882.3|21981.9|21891.9|21982.6|21892.6|21972.3|21882.3|33
1655259920000|2022-06-15 02:25:20|21981.3|21891.3|21974.6|21884.6|21983|21893|21974.2|21884.2|32
1655259930000|2022-06-15 02:25:30|21974.4|21884.4|21961.7|21871.7|21977.4|21887.4|21960.2|21870.2|37
1655259940000|2022-06-15 02:25:40|21961.6|21871.6|21961.5|21871.5|21967.4|21877.4|21960.5|21870.5|35
1655259950000|2022-06-15 02:25:50|21961.8|21871.8|21950.1|21860.1|21968.5|21878.5|21944.3|21854.3|36
1655259960000|2022-06-15 02:26:00|21948.5|21858.5|21932.3|21842.3|21956.7|21866.7|21931.1|21841.1|39
1655259970000|2022-06-15 02:26:10|21935.3|21845.3|21945.8|21855.8|21949.7|21859.7|21935.3|21845.3|35
1655259980000|2022-06-15 02:26:20|21945.4|21855.4|21937.7|21847.7|21945.5|21855.5|21932.8|21842.8|37
1655259990000|2022-06-15 02:26:30|21938.6|21848.6|21935.8|21845.8|21939.5|21849.5|21933.6|21843.6|35
1655260000000|2022-06-15 02:26:40|21937.5|21847.5|21942|21852|21944.8|21854.8|21936.7|21846.7|35
1655260010000|2022-06-15 02:26:50|21942.3|21852.3|21944.8|21854.8|21949.2|21859.2|21937.8|21847.8|38
1655260020000|2022-06-15 02:27:00|21946.2|21856.2|21957.4|21867.4|21957.4|21867.4|21943.3|21853.3|35
1655260030000|2022-06-15 02:27:10|21958.9|21868.9|21966.3|21876.3|21966.3|21876.3|21958.9|21868.9|32
1655260040000|2022-06-15 02:27:20|21966.6|21876.6|21965.5|21875.5|21966.7|21876.7|21956.5|21866.5|35
1655260050000|2022-06-15 02:27:30|21966.1|21876.1|21962.5|21872.5|21966.1|21876.1|21962|21872|28
1655260060000|2022-06-15 02:27:40|21963.3|21873.3|21964.8|21874.8|21966.2|21876.2|21962|21872|29
1655260070000|2022-06-15 02:27:50|21965.8|21875.8|21969.1|21879.1|21969.3|21879.3|21965.4|21875.4|32
1655260080000|2022-06-15 02:28:00|21969|21879|21966.9|21876.9|21969|21879|21962.3|21872.3|35
1655260090000|2022-06-15 02:28:10|21967.2|21877.2|21981.1|21891.1|21982.4|21892.4|21967.2|21877.2|34
1655260100000|2022-06-15 02:28:20|21982|21892|21988.3|21898.3|21991.6|21901.6|21982|21892|30
1655260110000|2022-06-15 02:28:30|21988.2|21898.2|21990.1|21900.1|21992.2|21902.2|21987.9|21897.9|37
1655260120000|2022-06-15 02:28:40|21990.6|21900.6|21978.5|21888.5|21990.6|21900.6|21976.9|21886.9|36
1655260130000|2022-06-15 02:28:50|21978.8|21888.8|21987.1|21897.1|21987.6|21897.6|21977.6|21887.6|32
1655260140000|2022-06-15 02:29:00|21987.8|21897.8|21989.3|21899.3|21989.3|21899.3|21985.2|21895.2|31
1655260150000|2022-06-15 02:29:10|21987.5|21897.5|21986.9|21896.9|21989.6|21899.6|21986.9|21896.9|29
1655260160000|2022-06-15 02:29:20|21987.8|21897.8|21982.6|21892.6|21988.5|21898.5|21982.1|21892.1|30
1655260170000|2022-06-15 02:29:30|21982|21892|21966.5|21876.5|21983|21893|21965.8|21875.8|36
1655260180000|2022-06-15 02:29:40|21966.2|21876.2|21968.2|21878.2|21968.2|21878.2|21962.5|21872.5|39
1655260190000|2022-06-15 02:29:50|21965.6|21875.6|21974.5|21884.5|21974.5|21884.5|21964.3|21874.3|34
1655260200000|2022-06-15 02:30:00|21975.6|21885.6|21985.7|21895.7|21987.7|21897.7|21973|21883|35
1655260210000|2022-06-15 02:30:10|21985.1|21895.1|21984.6|21894.6|21985.7|21895.7|21981.4|21891.4|35
1655260220000|2022-06-15 02:30:20|21983.3|21893.3|21968.9|21878.9|21983.3|21893.3|21968.6|21878.6|34
1655260230000|2022-06-15 02:30:30|21968.6|21878.6|21964.4|21874.4|21970.7|21880.7|21962.6|21872.6|34
1655260240000|2022-06-15 02:30:40|21964.6|21874.6|21972.5|21882.5|21972.5|21882.5|21964.6|21874.6|34
1655260250000|2022-06-15 02:30:50|21971.8|21881.8|21967|21877|21973.5|21883.5|21967|21877|33
1655260260000|2022-06-15 02:31:00|21968.3|21878.3|21966.1|21876.1|21972.2|21882.2|21966.1|21876.1|34
1655260270000|2022-06-15 02:31:10|21966.5|21876.5|21954.4|21864.4|21967|21877|21952.6|21862.6|37
1655260280000|2022-06-15 02:31:20|21955.6|21865.6|21935.7|21845.7|21955.9|21865.9|21935.7|21845.7|35
1655260290000|2022-06-15 02:31:30|21935.5|21845.5|21936|21846|21943|21853|21934.8|21844.8|36
1655260300000|2022-06-15 02:31:40|21933.3|21843.3|21921.9|21831.9|21933.3|21843.3|21918.9|21828.9|36
1655260310000|2022-06-15 02:31:50|21920.9|21830.9|21927.1|21837.1|21929|21839|21919.2|21829.2|37
1655260320000|2022-06-15 02:32:00|21928.7|21838.7|21916.3|21826.3|21929.3|21839.3|21916|21826|36
1655260330000|2022-06-15 02:32:10|21916.6|21826.6|21910.7|21820.7|21918|21828|21909.1|21819.1|33
1655260340000|2022-06-15 02:32:20|21911.2|21821.2|21909.5|21819.5|21914.9|21824.9|21909.5|21819.5|31
1655260350000|2022-06-15 02:32:30|21908.9|21818.9|21910|21820|21911.3|21821.3|21906.8|21816.8|31
1655260360000|2022-06-15 02:32:40|21910.2|21820.2|21921.8|21831.8|21921.8|21831.8|21903.2|21813.2|38
1655260370000|2022-06-15 02:32:50|21921|21831|21926.3|21836.3|21930.4|21840.4|21921|21831|35
1655260380000|2022-06-15 02:33:00|21926.6|21836.6|21931.1|21841.1|21931.1|21841.1|21926.3|21836.3|35
1655260390000|2022-06-15 02:33:10|21931.8|21841.8|21946.1|21856.1|21948.8|21858.8|21930.7|21840.7|35
1655260400000|2022-06-15 02:33:20|21946.9|21856.9|21935.5|21845.5|21946.9|21856.9|21932.5|21842.5|37
1655260410000|2022-06-15 02:33:30|21934.7|21844.7|21940.2|21850.2|21940.2|21850.2|21933.7|21843.7|34
1655260420000|2022-06-15 02:33:40|21938.4|21848.4|21926.5|21836.5|21940.3|21850.3|21925.1|21835.1|35
1655260430000|2022-06-15 02:33:50|21926.6|21836.6|21917.8|21827.8|21926.6|21836.6|21917.2|21827.2|31
1655260440000|2022-06-15 02:34:00|21918|21828|21924|21834|21925.8|21835.8|21916.4|21826.4|32
1655260450000|2022-06-15 02:34:10|21923.9|21833.9|21922.5|21832.5|21923.9|21833.9|21922|21832|29
1655260460000|2022-06-15 02:34:20|21922|21832|21925.1|21835.1|21925.8|21835.8|21919.7|21829.7|31
1655260470000|2022-06-15 02:34:30|21925.5|21835.5|21920.8|21830.8|21925.8|21835.8|21920.8|21830.8|30
1655260480000|2022-06-15 02:34:40|21920.7|21830.7|21917.1|21827.1|21920.7|21830.7|21907.4|21817.4|36
1655260490000|2022-06-15 02:34:50|21916.4|21826.4|21909.7|21819.7|21916.4|21826.4|21909.7|21819.7|36
1655260500000|2022-06-15 02:35:00|21909.6|21819.6|21906.1|21816.1|21910.4|21820.4|21905.4|21815.4|34
1655260510000|2022-06-15 02:35:10|21904.7|21814.7|21910.4|21820.4|21910.4|21820.4|21904.7|21814.7|34
1655260520000|2022-06-15 02:35:20|21910.3|21820.3|21918.1|21828.1|21918.2|21828.2|21909.2|21819.2|32
1655260530000|2022-06-15 02:35:30|21919.7|21829.7|21918.3|21828.3|21921.1|21831.1|21916.8|21826.8|32
1655260540000|2022-06-15 02:35:40|21920.1|21830.1|21919.1|21829.1|21920.4|21830.4|21917.1|21827.1|37
1655260550000|2022-06-15 02:35:50|21919.2|21829.2|21912.9|21822.9|21920.8|21830.8|21912.2|21822.2|29
1655260560000|2022-06-15 02:36:00|21913.4|21823.4|21913.3|21823.3|21913.7|21823.7|21910.8|21820.8|26
1655260570000|2022-06-15 02:36:10|21913.2|21823.2|21903.1|21813.1|21914.4|21824.4|21902.6|21812.6|29
1655260580000|2022-06-15 02:36:20|21903.4|21813.4|21901.6|21811.6|21903.5|21813.5|21898.6|21808.6|35
1655260590000|2022-06-15 02:36:30|21901.8|21811.8|21902.5|21812.5|21906.6|21816.6|21901.3|21811.3|37
1655260600000|2022-06-15 02:36:40|21901.3|21811.3|21895|21805|21901.3|21811.3|21891.7|21801.7|35
1655260610000|2022-06-15 02:36:50|21895.3|21805.3|21923.8|21833.8|21924.4|21834.4|21895.3|21805.3|39
1655260620000|2022-06-15 02:37:00|21924.1|21834.1|21947.2|21857.2|21947.2|21857.2|21922.6|21832.6|35
1655260630000|2022-06-15 02:37:10|21942.8|21852.8|21948.7|21858.7|21953.1|21863.1|21942.5|21852.5|36
1655260640000|2022-06-15 02:37:20|21948.5|21858.5|21951.4|21861.4|21958.1|21868.1|21948|21858|34
1655260650000|2022-06-15 02:37:30|21950.9|21860.9|21952.6|21862.6|21954.1|21864.1|21950.9|21860.9|36
1655260660000|2022-06-15 02:37:40|21953.2|21863.2|21953.8|21863.8|21954.9|21864.9|21951.5|21861.5|33
1655260670000|2022-06-15 02:37:50|21953.9|21863.9|21955.2|21865.2|21956.6|21866.6|21950.9|21860.9|27
1655260680000|2022-06-15 02:38:00|21954|21864|21960.1|21870.1|21962.8|21872.8|21953.5|21863.5|30
1655260690000|2022-06-15 02:38:10|21958.5|21868.5|21963.9|21873.9|21963.9|21873.9|21956.2|21866.2|31
1655260700000|2022-06-15 02:38:20|21963.8|21873.8|21956.3|21866.3|21963.9|21873.9|21955.5|21865.5|33
1655260710000|2022-06-15 02:38:30|21956.2|21866.2|21958.3|21868.3|21958.7|21868.7|21955.9|21865.9|26
1655260720000|2022-06-15 02:38:40|21959|21869|21963.5|21873.5|21966.2|21876.2|21957.5|21867.5|29
1655260730000|2022-06-15 02:38:50|21962.7|21872.7|21963.4|21873.4|21965.1|21875.1|21961.8|21871.8|36
1655260740000|2022-06-15 02:39:00|21963.2|21873.2|21963.8|21873.8|21969|21879|21960.2|21870.2|37
1655260750000|2022-06-15 02:39:10|21961.9|21871.9|21958|21868|21962.3|21872.3|21957.8|21867.8|19
1655260760000|2022-06-15 02:39:20|21958.1|21868.1|21965.4|21875.4|21974|21884|21957.8|21867.8|36
1655260770000|2022-06-15 02:39:30|21964|21874|21962|21872|21964.2|21874.2|21961.4|21871.4|33
1655260780000|2022-06-15 02:39:40|21961.6|21871.6|21952.3|21862.3|21961.6|21871.6|21950.2|21860.2|30
1655260790000|2022-06-15 02:39:50|21952.1|21862.1|21951.1|21861.1|21953.3|21863.3|21950.4|21860.4|30
1655260800000|2022-06-15 02:40:00|21949.2|21859.2|21949.3|21859.3|21952.1|21862.1|21948.5|21858.5|29
1655260810000|2022-06-15 02:40:10|21949.2|21859.2|21940.7|21850.7|21954|21864|21940.2|21850.2|31
1655260820000|2022-06-15 02:40:20|21941.1|21851.1|21947.3|21857.3|21947.7|21857.7|21940.1|21850.1|32
1655260830000|2022-06-15 02:40:30|21946|21856|21967.2|21877.2|21970.2|21880.2|21946|21856|33
1655260840000|2022-06-15 02:40:40|21967.9|21877.9|21967|21877|21969.5|21879.5|21965.7|21875.7|35
1655260850000|2022-06-15 02:40:50|21966.4|21876.4|21974.5|21884.5|21974.7|21884.7|21966.4|21876.4|29
1655260860000|2022-06-15 02:41:00|21974.1|21884.1|21968.9|21878.9|21974.1|21884.1|21967|21877|33
1655260870000|2022-06-15 02:41:10|21969.9|21879.9|21964.2|21874.2|21969.9|21879.9|21960|21870|32
1655260880000|2022-06-15 02:41:20|21963.9|21873.9|21965.4|21875.4|21965.6|21875.6|21962.5|21872.5|25
1655260890000|2022-06-15 02:41:30|21965.1|21875.1|21965.3|21875.3|21967.6|21877.6|21964.9|21874.9|26
1655260900000|2022-06-15 02:41:40|21965|21875|21964|21874|21965.3|21875.3|21963.5|21873.5|19
1655260910000|2022-06-15 02:41:50|21963.8|21873.8|21960.7|21870.7|21964|21874|21958.7|21868.7|31
1655260920000|2022-06-15 02:42:00|21961.4|21871.4|21967.5|21877.5|21967.5|21877.5|21960.3|21870.3|19
1655260930000|2022-06-15 02:42:10|21967.1|21877.1|21961.7|21871.7|21970.3|21880.3|21960.7|21870.7|30
1655260940000|2022-06-15 02:42:20|21962|21872|21952.8|21862.8|21962|21872|21951.4|21861.4|35
1655260950000|2022-06-15 02:42:30|21951.6|21861.6|21944.4|21854.4|21953.4|21863.4|21941.6|21851.6|31
1655260960000|2022-06-15 02:42:40|21944.8|21854.8|21936.4|21846.4|21954.2|21864.2|21936.4|21846.4|34
1655260970000|2022-06-15 02:42:50|21937.6|21847.6|21919.8|21829.8|21937.6|21847.6|21919.4|21829.4|36
1655260980000|2022-06-15 02:43:00|21921.4|21831.4|21930.7|21840.7|21933.9|21843.9|21906|21816|35
1655260990000|2022-06-15 02:43:10|21930.1|21840.1|21918.3|21828.3|21932.4|21842.4|21918.3|21828.3|36
1655261000000|2022-06-15 02:43:20|21917.5|21827.5|21895.1|21805.1|21917.5|21827.5|21895.1|21805.1|37
1655261010000|2022-06-15 02:43:30|21894|21804|21911.9|21821.9|21911.9|21821.9|21894|21804|36
1655261020000|2022-06-15 02:43:40|21910.5|21820.5|21904.7|21814.7|21910.7|21820.7|21904.7|21814.7|32
1655261030000|2022-06-15 02:43:50|21902.6|21812.6|21904.8|21814.8|21908.2|21818.2|21901|21811|36
1655261040000|2022-06-15 02:44:00|21904.3|21814.3|21901.4|21811.4|21905.6|21815.6|21895.1|21805.1|35
1655261050000|2022-06-15 02:44:10|21900.8|21810.8|21897|21807|21904.3|21814.3|21897|21807|34
1655261060000|2022-06-15 02:44:20|21898|21808|21893|21803|21898|21808|21891.8|21801.8|29
1655261070000|2022-06-15 02:44:30|21892.9|21802.9|21878.9|21788.9|21892.9|21802.9|21877.6|21787.6|31
1655261080000|2022-06-15 02:44:40|21878.4|21788.4|21882.7|21792.7|21888.9|21798.9|21871.9|21781.9|37
1655261090000|2022-06-15 02:44:50|21883.3|21793.3|21890.3|21800.3|21890.7|21800.7|21880.1|21790.1|35
1655261100000|2022-06-15 02:45:00|21893.3|21803.3|21894.9|21804.9|21896.5|21806.5|21885|21795|36
1655261110000|2022-06-15 02:45:10|21897|21807|21909.1|21819.1|21909.8|21819.8|21895.8|21805.8|25
1655261120000|2022-06-15 02:45:20|21908.3|21818.3|21907.7|21817.7|21913.1|21823.1|21905.4|21815.4|29
1655261130000|2022-06-15 02:45:30|21906.7|21816.7|21905.1|21815.1|21906.7|21816.7|21899.9|21809.9|31
1655261140000|2022-06-15 02:45:40|21906.2|21816.2|21909.6|21819.6|21910.7|21820.7|21903.5|21813.5|34
1655261150000|2022-06-15 02:45:50|21910.5|21820.5|21906|21816|21917.5|21827.5|21904.1|21814.1|37
1655261160000|2022-06-15 02:46:00|21905.8|21815.8|21901.8|21811.8|21907.8|21817.8|21900.2|21810.2|33
1655261170000|2022-06-15 02:46:10|21903.6|21813.6|21916.1|21826.1|21916.4|21826.4|21901.2|21811.2|36
1655261180000|2022-06-15 02:46:20|21915.4|21825.4|21911.2|21821.2|21917.5|21827.5|21911|21821|33
1655261190000|2022-06-15 02:46:30|21911.3|21821.3|21923|21833|21925.5|21835.5|21911.3|21821.3|36
1655261200000|2022-06-15 02:46:40|21923.9|21833.9|21923.7|21833.7|21928.3|21838.3|21923.7|21833.7|37
1655261210000|2022-06-15 02:46:50|21921.9|21831.9|21919.1|21829.1|21921.9|21831.9|21917.6|21827.6|33
1655261220000|2022-06-15 02:47:00|21918.8|21828.8|21915|21825|21919.9|21829.9|21913.2|21823.2|38
1655261230000|2022-06-15 02:47:10|21914.8|21824.8|21905.5|21815.5|21915.6|21825.6|21904.6|21814.6|34
1655261240000|2022-06-15 02:47:20|21904.6|21814.6|21904.9|21814.9|21905.5|21815.5|21900.3|21810.3|31
1655261250000|2022-06-15 02:47:30|21905.2|21815.2|21912.5|21822.5|21912.5|21822.5|21899|21809|30
1655261260000|2022-06-15 02:47:40|21914.2|21824.2|21904.3|21814.3|21916.1|21826.1|21904.3|21814.3|32
1655261270000|2022-06-15 02:47:50|21904.1|21814.1|21901.6|21811.6|21904.1|21814.1|21900.3|21810.3|26
1655261280000|2022-06-15 02:48:00|21901.5|21811.5|21907.3|21817.3|21913.5|21823.5|21901.1|21811.1|34
1655261290000|2022-06-15 02:48:10|21905|21815|21904.6|21814.6|21906.7|21816.7|21902.7|21812.7|30
1655261300000|2022-06-15 02:48:20|21904.8|21814.8|21908|21818|21908.3|21818.3|21903.7|21813.7|31
1655261310000|2022-06-15 02:48:30|21907.7|21817.7|21920.4|21830.4|21924.8|21834.8|21907.7|21817.7|32
1655261320000|2022-06-15 02:48:40|21922.2|21832.2|21924.2|21834.2|21925.7|21835.7|21919.8|21829.8|36
1655261330000|2022-06-15 02:48:50|21924.7|21834.7|21917.9|21827.9|21927.6|21837.6|21915.8|21825.8|33
1655261340000|2022-06-15 02:49:00|21916.8|21826.8|21904.7|21814.7|21917|21827|21904.7|21814.7|34
1655261350000|2022-06-15 02:49:10|21905|21815|21914.5|21824.5|21914.8|21824.8|21905|21815|30
1655261360000|2022-06-15 02:49:20|21913.9|21823.9|21909.8|21819.8|21914.2|21824.2|21907.7|21817.7|27
1655261370000|2022-06-15 02:49:30|21911.2|21821.2|21922.7|21832.7|21923|21833|21911.2|21821.2|32
1655261380000|2022-06-15 02:49:40|21921.9|21831.9|21928.9|21838.9|21932.5|21842.5|21920.3|21830.3|36
1655261390000|2022-06-15 02:49:50|21930.1|21840.1|21929.4|21839.4|21934.8|21844.8|21925.1|21835.1|35
1655261400000|2022-06-15 02:50:00|21929.3|21839.3|21934.3|21844.3|21936.1|21846.1|21928.2|21838.2|26
1655261410000|2022-06-15 02:50:10|21934.5|21844.5|21959.8|21869.8|21962|21872|21934|21844|25
1655261420000|2022-06-15 02:50:20|21960.5|21870.5|21955.7|21865.7|21961.8|21871.8|21951.4|21861.4|32
1655261430000|2022-06-15 02:50:30|21955.8|21865.8|21961.2|21871.2|21961.6|21871.6|21955.4|21865.4|28
1655261440000|2022-06-15 02:50:40|21961.3|21871.3|21959.4|21869.4|21961.5|21871.5|21953.8|21863.8|31
1655261450000|2022-06-15 02:50:50|21959.5|21869.5|21959.2|21869.2|21962.2|21872.2|21957.3|21867.3|30
1655261460000|2022-06-15 02:51:00|21958.7|21868.7|21962.4|21872.4|21965.3|21875.3|21958.7|21868.7|31
1655261470000|2022-06-15 02:51:10|21961.9|21871.9|21970.3|21880.3|21971.5|21881.5|21958.9|21868.9|37
1655261480000|2022-06-15 02:51:20|21971.5|21881.5|21976.5|21886.5|21979.3|21889.3|21970.7|21880.7|35
1655261490000|2022-06-15 02:51:30|21976|21886|21962.3|21872.3|21976|21886|21957.2|21867.2|28
1655261500000|2022-06-15 02:51:40|21962.5|21872.5|21956.3|21866.3|21966.8|21876.8|21956.3|21866.3|30
1655261510000|2022-06-15 02:51:50|21955.9|21865.9|21961.8|21871.8|21961.9|21871.9|21951.8|21861.8|34
1655261520000|2022-06-15 02:52:00|21961.7|21871.7|21963.8|21873.8|21964.4|21874.4|21955.3|21865.3|35
1655261530000|2022-06-15 02:52:10|21963.4|21873.4|21979.7|21889.7|21980.1|21890.1|21963.4|21873.4|33
1655261540000|2022-06-15 02:52:20|21980.8|21890.8|21977.4|21887.4|21985.7|21895.7|21974.2|21884.2|35
1655261550000|2022-06-15 02:52:30|21976.3|21886.3|21977|21887|21981.5|21891.5|21974.9|21884.9|36
1655261560000|2022-06-15 02:52:40|21977.8|21887.8|21968.6|21878.6|21977.8|21887.8|21967.2|21877.2|29
1655261570000|2022-06-15 02:52:50|21967.9|21877.9|21964.6|21874.6|21968.8|21878.8|21963.6|21873.6|28
1655261580000|2022-06-15 02:53:00|21965|21875|21956|21866|21967.4|21877.4|21953.5|21863.5|34
1655261590000|2022-06-15 02:53:10|21956.1|21866.1|21964.2|21874.2|21968.4|21878.4|21956.1|21866.1|34
1655261600000|2022-06-15 02:53:20|21964.3|21874.3|21950|21860|21964.3|21874.3|21949.5|21859.5|35
1655261610000|2022-06-15 02:53:30|21949.2|21859.2|21952.3|21862.3|21952.4|21862.4|21947.8|21857.8|30
1655261620000|2022-06-15 02:53:40|21953.7|21863.7|21951.1|21861.1|21958.4|21868.4|21951|21861|32
1655261630000|2022-06-15 02:53:50|21950.9|21860.9|21948.9|21858.9|21951.3|21861.3|21947.8|21857.8|34
1655261640000|2022-06-15 02:54:00|21949|21859|21946.1|21856.1|21949.6|21859.6|21946.1|21856.1|31
1655261650000|2022-06-15 02:54:10|21946.9|21856.9|21934|21844|21947|21857|21934|21844|32
1655261660000|2022-06-15 02:54:20|21933.8|21843.8|21930.2|21840.2|21933.8|21843.8|21929.7|21839.7|28
1655261670000|2022-06-15 02:54:30|21930.6|21840.6|21934.7|21844.7|21935.7|21845.7|21929.7|21839.7|26
1655261680000|2022-06-15 02:54:40|21935.5|21845.5|21933|21843|21938.6|21848.6|21932.9|21842.9|30
1655261690000|2022-06-15 02:54:50|21932.9|21842.9|21929.7|21839.7|21932.9|21842.9|21929.3|21839.3|25
1655261700000|2022-06-15 02:55:00|21929.6|21839.6|21931.2|21841.2|21936.3|21846.3|21929.6|21839.6|35
1655261710000|2022-06-15 02:55:10|21931.1|21841.1|21936|21846|21938.5|21848.5|21929.8|21839.8|26
1655261720000|2022-06-15 02:55:20|21935.6|21845.6|21947.7|21857.7|21948|21858|21935.5|21845.5|22
1655261730000|2022-06-15 02:55:30|21948.2|21858.2|21942.5|21852.5|21948.2|21858.2|21935.8|21845.8|36
1655261740000|2022-06-15 02:55:40|21941.9|21851.9|21941.6|21851.6|21942.2|21852.2|21935.7|21845.7|34
1655261750000|2022-06-15 02:55:50|21943.3|21853.3|21937|21847|21946.8|21856.8|21936.4|21846.4|35
1655261760000|2022-06-15 02:56:00|21936.7|21846.7|21941.1|21851.1|21945.4|21855.4|21936.7|21846.7|32
1655261770000|2022-06-15 02:56:10|21942.1|21852.1|21943.1|21853.1|21943.7|21853.7|21936.5|21846.5|30
1655261780000|2022-06-15 02:56:20|21942.7|21852.7|21938.5|21848.5|21943.4|21853.4|21938|21848|30
1655261790000|2022-06-15 02:56:30|21938.4|21848.4|21948.7|21858.7|21949.6|21859.6|21937.9|21847.9|28
1655261800000|2022-06-15 02:56:40|21949.2|21859.2|21964.1|21874.1|21964.9|21874.9|21948.1|21858.1|30
1655261810000|2022-06-15 02:56:50|21966|21876|21977.1|21887.1|21977.1|21887.1|21963.8|21873.8|35
1655261820000|2022-06-15 02:57:00|21977.4|21887.4|21978.4|21888.4|21981.4|21891.4|21976.4|21886.4|36
1655261830000|2022-06-15 02:57:10|21980.7|21890.7|21991|21901|21998.6|21908.6|21978.4|21888.4|35
1655261840000|2022-06-15 02:57:20|21991.7|21901.7|21988.9|21898.9|21993|21903|21975.5|21885.5|38
1655261850000|2022-06-15 02:57:30|21989.5|21899.5|21991|21901|21991.2|21901.2|21986.8|21896.8|32
1655261860000|2022-06-15 02:57:40|21990.1|21900.1|21987|21897|21990.9|21900.9|21985.8|21895.8|31
1655261870000|2022-06-15 02:57:50|21986.4|21896.4|21990.1|21900.1|21990.7|21900.7|21985.9|21895.9|27
1655261880000|2022-06-15 02:58:00|21988.9|21898.9|22001.3|21911.3|22001.3|21911.3|21984.8|21894.8|25
1655261890000|2022-06-15 02:58:10|21996.3|21906.3|22004.9|21914.9|22011.3|21921.3|21996.2|21906.2|35
1655261900000|2022-06-15 02:58:20|22008|21918|22007.4|21917.4|22017.6|21927.6|22006.4|21916.4|37
1655261910000|2022-06-15 02:58:30|22004.6|21914.6|22002.7|21912.7|22004.6|21914.6|21998.2|21908.2|31
1655261920000|2022-06-15 02:58:40|22005.5|21915.5|22006.6|21916.6|22011.6|21921.6|22002.9|21912.9|31
1655261930000|2022-06-15 02:58:50|22009.7|21919.7|22009.5|21919.5|22012.6|21922.6|22006.9|21916.9|22
1655261940000|2022-06-15 02:59:00|22008.2|21918.2|21994.7|21904.7|22008.2|21918.2|21994.5|21904.5|30
1655261950000|2022-06-15 02:59:10|21994.6|21904.6|22001.1|21911.1|22001.1|21911.1|21985.9|21895.9|34
1655261960000|2022-06-15 02:59:20|22001.7|21911.7|22000.6|21910.6|22002.8|21912.8|21993.3|21903.3|29
1655261970000|2022-06-15 02:59:30|22001|21911|21990.7|21900.7|22001|21911|21988.8|21898.8|29
1655261980000|2022-06-15 02:59:40|21990.5|21900.5|21994.2|21904.2|21995.1|21905.1|21989.7|21899.7|30
1655261990000|2022-06-15 02:59:50|21994.1|21904.1|22001.8|21911.8|22004.1|21914.1|21992.7|21902.7|32
1655262000000|2022-06-15 03:00:00|22001.7|21911.7|22007|21917|22007|21917|21997.8|21907.8|34
1655262010000|2022-06-15 03:00:10|22008.8|21918.8|22010.2|21920.2|22012.1|21922.1|22008|21918|33
1655262020000|2022-06-15 03:00:20|22010.6|21920.6|22011.8|21921.8|22011.8|21921.8|22008.1|21918.1|34
1655262030000|2022-06-15 03:00:30|22011.5|21921.5|22015.7|21925.7|22018.3|21928.3|22011.2|21921.2|28
1655262040000|2022-06-15 03:00:40|22016.2|21926.2|22003.8|21913.8|22016.5|21926.5|22002.6|21912.6|30
1655262050000|2022-06-15 03:00:50|21998.8|21908.8|21988|21898|21998.8|21908.8|21987.8|21897.8|31
1655262060000|2022-06-15 03:01:00|21987.7|21897.7|21986.1|21896.1|21989.8|21899.8|21981.8|21891.8|35
1655262070000|2022-06-15 03:01:10|21986.4|21896.4|21984|21894|21986.4|21896.4|21980.4|21890.4|36
1655262080000|2022-06-15 03:01:20|21984.1|21894.1|21984.8|21894.8|21986.6|21896.6|21982.2|21892.2|31
1655262090000|2022-06-15 03:01:30|21985|21895|21989|21899|21990.5|21900.5|21983.9|21893.9|24
1655262100000|2022-06-15 03:01:40|21990.8|21900.8|22000.9|21910.9|22005.4|21915.4|21987.4|21897.4|35
1655262110000|2022-06-15 03:01:50|21999.6|21909.6|22004|21914|22004.6|21914.6|21995.3|21905.3|20
1655262120000|2022-06-15 03:02:00|22004.1|21914.1|22017.2|21927.2|22017.2|21927.2|22004.1|21914.1|37
1655262130000|2022-06-15 03:02:10|22017.5|21927.5|22020|21930|22021.7|21931.7|22014.3|21924.3|27
1655262140000|2022-06-15 03:02:20|22020.3|21930.3|22020.1|21930.1|22025|21935|22018.4|21928.4|31
1655262150000|2022-06-15 03:02:30|22021.9|21931.9|22025.7|21935.7|22028.6|21938.6|22021.9|21931.9|31
1655262160000|2022-06-15 03:02:40|22027.8|21937.8|22031|21941|22036.7|21946.7|22025.2|21935.2|33
1655262170000|2022-06-15 03:02:50|22031.7|21941.7|22028.9|21938.9|22034.4|21944.4|22026|21936|30
1655262180000|2022-06-15 03:03:00|22029|21939|22031.4|21941.4|22031.4|21941.4|22025.9|21935.9|35
1655262190000|2022-06-15 03:03:10|22032|21942|22049.5|21959.5|22049.5|21959.5|22032|21942|28
1655262200000|2022-06-15 03:03:20|22047.8|21957.8|22054.7|21964.7|22055.1|21965.1|22047.8|21957.8|25
1655262210000|2022-06-15 03:03:30|22053.6|21963.6|22046.3|21956.3|22058.2|21968.2|22046.3|21956.3|32
1655262220000|2022-06-15 03:03:40|22045.9|21955.9|22041.8|21951.8|22045.9|21955.9|22038.1|21948.1|33
1655262230000|2022-06-15 03:03:50|22040.2|21950.2|22037.9|21947.9|22040.8|21950.8|22032.3|21942.3|27
1655262240000|2022-06-15 03:04:00|22039.8|21949.8|22026.4|21936.4|22041.7|21951.7|22025.9|21935.9|37
1655262250000|2022-06-15 03:04:10|22026|21936|22007.4|21917.4|22026.1|21936.1|22007.4|21917.4|33
1655262260000|2022-06-15 03:04:20|22005.3|21915.3|21997.9|21907.9|22006.9|21916.9|21997.2|21907.2|29
1655262270000|2022-06-15 03:04:30|21999.2|21909.2|22008.9|21918.9|22009.4|21919.4|21998.3|21908.3|36
1655262280000|2022-06-15 03:04:40|22009.1|21919.1|22008.2|21918.2|22009.7|21919.7|22008|21918|24
1655262290000|2022-06-15 03:04:50|22009.3|21919.3|22008.4|21918.4|22009.9|21919.9|22007.3|21917.3|31
1655262300000|2022-06-15 03:05:00|22006.2|21916.2|22007.9|21917.9|22010.6|21920.6|22006.2|21916.2|33
1655262310000|2022-06-15 03:05:10|22006.7|21916.7|21998.2|21908.2|22008|21918|21998|21908|34
1655262320000|2022-06-15 03:05:20|21998.3|21908.3|22000|21910|22003|21913|21998.2|21908.2|25
1655262330000|2022-06-15 03:05:30|21999.9|21909.9|22000.4|21910.4|22003.3|21913.3|21999.8|21909.8|18
1655262340000|2022-06-15 03:05:40|22001.2|21911.2|22003.6|21913.6|22003.6|21913.6|21997.7|21907.7|21
1655262350000|2022-06-15 03:05:50|22004.7|21914.7|22022|21932|22022|21932|22004.7|21914.7|28
1655262360000|2022-06-15 03:06:00|22020.4|21930.4|22007.8|21917.8|22022|21932|22007.8|21917.8|31
1655262370000|2022-06-15 03:06:10|22008.3|21918.3|22008.2|21918.2|22008.7|21918.7|22007.8|21917.8|26
1655262380000|2022-06-15 03:06:20|22008.5|21918.5|22013.9|21923.9|22015.2|21925.2|22007.4|21917.4|24
1655262390000|2022-06-15 03:06:30|22013.6|21923.6|22008.5|21918.5|22014.5|21924.5|22007.5|21917.5|31
1655262400000|2022-06-15 03:06:40|22008.6|21918.6|22010|21920|22016.3|21926.3|22008.5|21918.5|26
1655262410000|2022-06-15 03:06:50|22012.9|21922.9|22013.6|21923.6|22014|21924|22010|21920|25
1655262420000|2022-06-15 03:07:00|22014.1|21924.1|22006.4|21916.4|22016.2|21926.2|22006.4|21916.4|34
1655262430000|2022-06-15 03:07:10|22006.6|21916.6|22007.9|21917.9|22009|21919|22006.4|21916.4|32
1655262440000|2022-06-15 03:07:20|22007.5|21917.5|21992.7|21902.7|22008.3|21918.3|21992.6|21902.6|36
1655262450000|2022-06-15 03:07:30|21992.6|21902.6|21975.4|21885.4|21992.6|21902.6|21975.4|21885.4|33
1655262460000|2022-06-15 03:07:40|21979.8|21889.8|21978|21888|21981.1|21891.1|21971.1|21881.1|36
1655262470000|2022-06-15 03:07:50|21978.1|21888.1|21977.1|21887.1|21979.3|21889.3|21975.4|21885.4|34
1655262480000|2022-06-15 03:08:00|21976.3|21886.3|21971.1|21881.1|21977.6|21887.6|21970.4|21880.4|34
1655262490000|2022-06-15 03:08:10|21971.2|21881.2|21949.2|21859.2|21971.2|21881.2|21948.3|21858.3|33
1655262500000|2022-06-15 03:08:20|21949|21859|21930.7|21840.7|21949|21859|21928.4|21838.4|37
1655262510000|2022-06-15 03:08:30|21930.3|21840.3|21922.6|21832.6|21930.3|21840.3|21919.4|21829.4|33
1655262520000|2022-06-15 03:08:40|21922.1|21832.1|21920.4|21830.4|21924.8|21834.8|21916.5|21826.5|37
1655262530000|2022-06-15 03:08:50|21918.2|21828.2|21882.1|21792.1|21918.2|21828.2|21882.1|21792.1|35
1655262540000|2022-06-15 03:09:00|21882|21792|21870.5|21780.5|21887.8|21797.8|21870.5|21780.5|36
1655262550000|2022-06-15 03:09:10|21869.5|21779.5|21876.2|21786.2|21879|21789|21861.9|21771.9|35
1655262560000|2022-06-15 03:09:20|21875.1|21785.1|21855.9|21765.9|21875.1|21785.1|21853.1|21763.1|34
1655262570000|2022-06-15 03:09:30|21856.8|21766.8|21852|21762|21856.8|21766.8|21852|21762|36
1655262580000|2022-06-15 03:09:40|21853.7|21763.7|21829.8|21739.8|21853.7|21763.7|21822.7|21732.7|37
1655262590000|2022-06-15 03:09:50|21831.3|21741.3|21827.7|21737.7|21834.6|21744.6|21827.6|21737.6|36
1655262600000|2022-06-15 03:10:00|21828|21738|21807.3|21717.3|21831.3|21741.3|21807.3|21717.3|37
1655262610000|2022-06-15 03:10:10|21813.5|21723.5|21813.2|21723.2|21829.3|21739.3|21810.4|21720.4|40
1655262620000|2022-06-15 03:10:20|21812|21722|21796.9|21706.9|21812|21722|21786.9|21696.9|40
1655262630000|2022-06-15 03:10:30|21797.5|21707.5|21793.2|21703.2|21806.6|21716.6|21790.3|21700.3|38
1655262640000|2022-06-15 03:10:40|21792.9|21702.9|21810.9|21720.9|21813.2|21723.2|21792.9|21702.9|36
1655262650000|2022-06-15 03:10:50|21810.4|21720.4|21817.2|21727.2|21820.3|21730.3|21800|21710|37
1655262660000|2022-06-15 03:11:00|21818|21728|21845.7|21755.7|21845.7|21755.7|21817.7|21727.7|38
1655262670000|2022-06-15 03:11:10|21846.6|21756.6|21829.8|21739.8|21853.5|21763.5|21829.8|21739.8|36
1655262680000|2022-06-15 03:11:20|21827.9|21737.9|21824.9|21734.9|21828.6|21738.6|21817.7|21727.7|39
1655262690000|2022-06-15 03:11:30|21825.8|21735.8|21837.5|21747.5|21837.5|21747.5|21821.5|21731.5|37
1655262700000|2022-06-15 03:11:40|21837.1|21747.1|21849.1|21759.1|21849.1|21759.1|21836.8|21746.8|34
1655262710000|2022-06-15 03:11:50|21848.9|21758.9|21847.9|21757.9|21851.1|21761.1|21844.6|21754.6|35
1655262720000|2022-06-15 03:12:00|21849|21759|21852.2|21762.2|21853.7|21763.7|21841.6|21751.6|38
1655262730000|2022-06-15 03:12:10|21855.3|21765.3|21859.8|21769.8|21861.3|21771.3|21846|21756|38
1655262740000|2022-06-15 03:12:20|21861.5|21771.5|21866.7|21776.7|21867|21777|21859.1|21769.1|32
1655262750000|2022-06-15 03:12:30|21866.9|21776.9|21868.8|21778.8|21868.8|21778.8|21861.2|21771.2|32
1655262760000|2022-06-15 03:12:40|21866.3|21776.3|21858.3|21768.3|21875.9|21785.9|21858.3|21768.3|30
1655262770000|2022-06-15 03:12:50|21856|21766|21865.4|21775.4|21868.8|21778.8|21855.3|21765.3|38
1655262780000|2022-06-15 03:13:00|21865.6|21775.6|21853.5|21763.5|21866|21776|21851.1|21761.1|35
1655262790000|2022-06-15 03:13:10|21852.4|21762.4|21837.8|21747.8|21856.4|21766.4|21836.5|21746.5|34
1655262800000|2022-06-15 03:13:20|21838.9|21748.9|21844.3|21754.3|21847.2|21757.2|21836.5|21746.5|36
1655262810000|2022-06-15 03:13:30|21845.9|21755.9|21840.3|21750.3|21845.9|21755.9|21837.3|21747.3|32
1655262820000|2022-06-15 03:13:40|21838.7|21748.7|21860.9|21770.9|21860.9|21770.9|21838.7|21748.7|34
1655262830000|2022-06-15 03:13:50|21862.4|21772.4|21877.7|21787.7|21879.6|21789.6|21862.4|21772.4|37
1655262840000|2022-06-15 03:14:00|21879.6|21789.6|21871.8|21781.8|21882.8|21792.8|21871.6|21781.6|34
1655262850000|2022-06-15 03:14:10|21871.1|21781.1|21866.5|21776.5|21874.4|21784.4|21866.3|21776.3|35
1655262860000|2022-06-15 03:14:20|21867.1|21777.1|21859|21769|21867.3|21777.3|21859|21769|31
1655262870000|2022-06-15 03:14:30|21858.4|21768.4|21856.9|21766.9|21860.2|21770.2|21854.1|21764.1|38
1655262880000|2022-06-15 03:14:40|21857|21767|21870|21780|21871.8|21781.8|21856.3|21766.3|31
1655262890000|2022-06-15 03:14:50|21872.8|21782.8|21861.9|21771.9|21874.2|21784.2|21861.6|21771.6|23
1655262900000|2022-06-15 03:15:00|21861.5|21771.5|21848.4|21758.4|21868.9|21778.9|21848|21758|37
1655262910000|2022-06-15 03:15:10|21847|21757|21834.3|21744.3|21847|21757|21834.3|21744.3|31
1655262920000|2022-06-15 03:15:20|21833.6|21743.6|21828.3|21738.3|21835.8|21745.8|21828.3|21738.3|33
1655262930000|2022-06-15 03:15:30|21827.2|21737.2|21809.2|21719.2|21827.2|21737.2|21805.3|21715.3|38
1655262940000|2022-06-15 03:15:40|21809.5|21719.5|21813.1|21723.1|21813.5|21723.5|21806.2|21716.2|36
1655262950000|2022-06-15 03:15:50|21812.8|21722.8|21818.4|21728.4|21818.6|21728.6|21812.4|21722.4|33
1655262960000|2022-06-15 03:16:00|21817.3|21727.3|21823.6|21733.6|21823.6|21733.6|21812.9|21722.9|35
1655262970000|2022-06-15 03:16:10|21822.8|21732.8|21855.8|21765.8|21855.8|21765.8|21822.8|21732.8|36
1655262980000|2022-06-15 03:16:20|21854.7|21764.7|21856.2|21766.2|21858.1|21768.1|21848.3|21758.3|31
1655262990000|2022-06-15 03:16:30|21856.8|21766.8|21851.4|21761.4|21856.8|21766.8|21851.4|21761.4|26
1655263000000|2022-06-15 03:16:40|21851|21761|21854.1|21764.1|21856.1|21766.1|21850.8|21760.8|25
1655263010000|2022-06-15 03:16:50|21854.2|21764.2|21855.6|21765.6|21857.8|21767.8|21854.1|21764.1|28
1655263020000|2022-06-15 03:17:00|21855.2|21765.2|21843.6|21753.6|21855.7|21765.7|21843|21753|31
1655263030000|2022-06-15 03:17:10|21843.5|21753.5|21833.6|21743.6|21849.7|21759.7|21832.1|21742.1|33
1655263040000|2022-06-15 03:17:20|21833.5|21743.5|21817.5|21727.5|21833.5|21743.5|21817.2|21727.2|31
1655263050000|2022-06-15 03:17:30|21817.6|21727.6|21814.2|21724.2|21817.6|21727.6|21814.2|21724.2|32
1655263060000|2022-06-15 03:17:40|21815.7|21725.7|21803.5|21713.5|21819.6|21729.6|21803.4|21713.4|29
1655263070000|2022-06-15 03:17:50|21803.8|21713.8|21796.9|21706.9|21804.4|21714.4|21796.9|21706.9|36
1655263080000|2022-06-15 03:18:00|21796.8|21706.8|21795|21705|21800.8|21710.8|21793.2|21703.2|34
1655263090000|2022-06-15 03:18:10|21796.3|21706.3|21793.7|21703.7|21796.3|21706.3|21792.9|21702.9|30
1655263100000|2022-06-15 03:18:20|21793.2|21703.2|21807.3|21717.3|21807.3|21717.3|21793.1|21703.1|36
1655263110000|2022-06-15 03:18:30|21808.9|21718.9|21809.9|21719.9|21810.9|21720.9|21804.9|21714.9|38
1655263120000|2022-06-15 03:18:40|21809.8|21719.8|21810.2|21720.2|21810.8|21720.8|21806.5|21716.5|34
1655263130000|2022-06-15 03:18:50|21810.3|21720.3|21827.6|21737.6|21827.6|21737.6|21809.6|21719.6|32
1655263140000|2022-06-15 03:19:00|21827.5|21737.5|21822.1|21732.1|21840.5|21750.5|21822.1|21732.1|38
1655263150000|2022-06-15 03:19:10|21822|21732|21821.9|21731.9|21823.6|21733.6|21810|21720|39
1655263160000|2022-06-15 03:19:20|21821.8|21731.8|21818.7|21728.7|21825.8|21735.8|21815.5|21725.5|37
1655263170000|2022-06-15 03:19:30|21818.2|21728.2|21813.6|21723.6|21822.6|21732.6|21812.6|21722.6|36
1655263180000|2022-06-15 03:19:40|21813.9|21723.9|21828.7|21738.7|21828.7|21738.7|21813.4|21723.4|29
1655263190000|2022-06-15 03:19:50|21828.4|21738.4|21830.9|21740.9|21830.9|21740.9|21825.4|21735.4|33
1655263200000|2022-06-15 03:20:00|21829.7|21739.7|21822|21732|21831.8|21741.8|21822|21732|33
1655263210000|2022-06-15 03:20:10|21824.3|21734.3|21818.6|21728.6|21824.3|21734.3|21813.6|21723.6|33
1655263220000|2022-06-15 03:20:20|21820.9|21730.9|21825.9|21735.9|21825.9|21735.9|21820.5|21730.5|29
1655263230000|2022-06-15 03:20:30|21826.2|21736.2|21826.2|21736.2|21826.2|21736.2|21818.4|21728.4|34
1655263240000|2022-06-15 03:20:40|21826.7|21736.7|21824.2|21734.2|21826.7|21736.7|21821.2|21731.2|27
1655263250000|2022-06-15 03:20:50|21822.7|21732.7|21819.6|21729.6|21823.4|21733.4|21815|21725|27
1655263260000|2022-06-15 03:21:00|21820.7|21730.7|21819.2|21729.2|21827.7|21737.7|21818|21728|36
1655263270000|2022-06-15 03:21:10|21818.1|21728.1|21819.5|21729.5|21825.1|21735.1|21818.1|21728.1|29
1655263280000|2022-06-15 03:21:20|21821.5|21731.5|21822.3|21732.3|21825.1|21735.1|21819.2|21729.2|24
1655263290000|2022-06-15 03:21:30|21821.2|21731.2|21825.9|21735.9|21826.6|21736.6|21820.7|21730.7|22
1655263300000|2022-06-15 03:21:40|21825.5|21735.5|21821.1|21731.1|21826.6|21736.6|21821|21731|28
1655263310000|2022-06-15 03:21:50|21823.2|21733.2|21822.5|21732.5|21824.8|21734.8|21820.4|21730.4|34
1655263320000|2022-06-15 03:22:00|21823.1|21733.1|21815.4|21725.4|21823.9|21733.9|21807.5|21717.5|33
1655263330000|2022-06-15 03:22:10|21815.3|21725.3|21810.6|21720.6|21816.6|21726.6|21802.2|21712.2|28
1655263340000|2022-06-15 03:22:20|21808.4|21718.4|21810.8|21720.8|21812.8|21722.8|21803.8|21713.8|36
1655263350000|2022-06-15 03:22:30|21810.7|21720.7|21792.9|21702.9|21813.6|21723.6|21792.1|21702.1|34
1655263360000|2022-06-15 03:22:40|21792.8|21702.8|21811.6|21721.6|21811.6|21721.6|21791.9|21701.9|36
1655263370000|2022-06-15 03:22:50|21811.3|21721.3|21821.4|21731.4|21821.7|21731.7|21811.2|21721.2|33
1655263380000|2022-06-15 03:23:00|21820.7|21730.7|21821.8|21731.8|21827.8|21737.8|21820|21730|35
1655263390000|2022-06-15 03:23:10|21820.8|21730.8|21805.6|21715.6|21822.8|21732.8|21805.6|21715.6|36
1655263400000|2022-06-15 03:23:20|21805.7|21715.7|21799.8|21709.8|21806.7|21716.7|21797|21707|35
1655263410000|2022-06-15 03:23:30|21799.7|21709.7|21814.7|21724.7|21814.7|21724.7|21799.7|21709.7|36
1655263420000|2022-06-15 03:23:40|21814.5|21724.5|21809.7|21719.7|21818.9|21728.9|21806.3|21716.3|30
1655263430000|2022-06-15 03:23:50|21810.6|21720.6|21801.2|21711.2|21811.4|21721.4|21801.2|21711.2|29
1655263440000|2022-06-15 03:24:00|21801.5|21711.5|21809.7|21719.7|21810.3|21720.3|21801.5|21711.5|26
1655263450000|2022-06-15 03:24:10|21810.3|21720.3|21803.6|21713.6|21812.9|21722.9|21802.9|21712.9|33
1655263460000|2022-06-15 03:24:20|21804.1|21714.1|21807.4|21717.4|21810.5|21720.5|21803.3|21713.3|30
1655263470000|2022-06-15 03:24:30|21805.1|21715.1|21799.9|21709.9|21806|21716|21799.8|21709.8|28
1655263480000|2022-06-15 03:24:40|21800.8|21710.8|21780.9|21690.9|21800.9|21710.9|21773.8|21683.8|32
1655263490000|2022-06-15 03:24:50|21780.6|21690.6|21777.9|21687.9|21782.3|21692.3|21774.9|21684.9|31
1655263500000|2022-06-15 03:25:00|21778.9|21688.9|21776.3|21686.3|21778.9|21688.9|21770|21680|31
1655263510000|2022-06-15 03:25:10|21775.4|21685.4|21748.9|21658.9|21775.4|21685.4|21740.7|21650.7|31
1655263520000|2022-06-15 03:25:20|21748.2|21658.2|21735.3|21645.3|21766.4|21676.4|21734.2|21644.2|31
1655263530000|2022-06-15 03:25:30|21733|21643|21704.3|21614.3|21733|21643|21704.3|21614.3|37
1655263540000|2022-06-15 03:25:40|21704|21614|21701.1|21611.1|21704.5|21614.5|21698.6|21608.6|31
1655263550000|2022-06-15 03:25:50|21701.3|21611.3|21731.5|21641.5|21731.5|21641.5|21698.8|21608.8|34
1655263560000|2022-06-15 03:26:00|21728.2|21638.2|21699.1|21609.1|21728.3|21638.3|21699.1|21609.1|35
1655263570000|2022-06-15 03:26:10|21698.9|21608.9|21695|21605|21701.1|21611.1|21694.6|21604.6|29
1655263580000|2022-06-15 03:26:20|21695.4|21605.4|21704.7|21614.7|21711.1|21621.1|21695.4|21605.4|34
1655263590000|2022-06-15 03:26:30|21705|21615|21713.9|21623.9|21716.6|21626.6|21705|21615|32
1655263600000|2022-06-15 03:26:40|21713.6|21623.6|21717.4|21627.4|21729.6|21639.6|21713.6|21623.6|37
1655263610000|2022-06-15 03:26:50|21716.5|21626.5|21699.4|21609.4|21717.5|21627.5|21699.4|21609.4|32
1655263620000|2022-06-15 03:27:00|21699.5|21609.5|21709.2|21619.2|21713.5|21623.5|21699.5|21609.5|36
1655263630000|2022-06-15 03:27:10|21708|21618|21697.9|21607.9|21709|21619|21697.3|21607.3|36
1655263640000|2022-06-15 03:27:20|21698.4|21608.4|21683.7|21593.7|21700.1|21610.1|21682.6|21592.6|34
1655263650000|2022-06-15 03:27:30|21684.9|21594.9|21689.8|21599.8|21697.3|21607.3|21681|21591|38
1655263660000|2022-06-15 03:27:40|21691.6|21601.6|21692|21602|21692.2|21602.2|21688.8|21598.8|25
1655263670000|2022-06-15 03:27:50|21688.8|21598.8|21683.8|21593.8|21702.3|21612.3|21683.8|21593.8|34
1655263680000|2022-06-15 03:28:00|21683|21593|21675|21585|21685.3|21595.3|21675|21585|21
1655263690000|2022-06-15 03:28:10|21674.8|21584.8|21665.3|21575.3|21675.6|21585.6|21664.8|21574.8|27
1655263700000|2022-06-15 03:28:20|21667.3|21577.3|21673.7|21583.7|21673.7|21583.7|21662.8|21572.8|20
1655263710000|2022-06-15 03:28:30|21671|21581|21668.2|21578.2|21677.8|21587.8|21665.4|21575.4|34
1655263720000|2022-06-15 03:28:40|21666.7|21576.7|21669.3|21579.3|21680.9|21590.9|21666.7|21576.7|34
1655263730000|2022-06-15 03:28:50|21668.5|21578.5|21684.6|21594.6|21684.6|21594.6|21667.6|21577.6|33
1655263740000|2022-06-15 03:29:00|21685.5|21595.5|21715.7|21625.7|21720.4|21630.4|21685.5|21595.5|38
1655263750000|2022-06-15 03:29:10|21714.8|21624.8|21717.5|21627.5|21726.4|21636.4|21714.8|21624.8|39
1655263760000|2022-06-15 03:29:20|21716.6|21626.6|21718.3|21628.3|21718.8|21628.8|21710.1|21620.1|30
1655263770000|2022-06-15 03:29:30|21718.4|21628.4|21727.5|21637.5|21729.6|21639.6|21718.4|21628.4|37
1655263780000|2022-06-15 03:29:40|21727.1|21637.1|21728|21638|21728.3|21638.3|21723.7|21633.7|31
1655263790000|2022-06-15 03:29:50|21727.6|21637.6|21733.9|21643.9|21734.2|21644.2|21726.4|21636.4|26
1655263800000|2022-06-15 03:30:00|21735.3|21645.3|21698.7|21608.7|21735.3|21645.3|21694.1|21604.1|33
1655263810000|2022-06-15 03:30:10|21699|21609|21694.9|21604.9|21705.7|21615.7|21694.9|21604.9|31
1655263820000|2022-06-15 03:30:20|21695.7|21605.7|21704.4|21614.4|21704.8|21614.8|21692.6|21602.6|36
1655263830000|2022-06-15 03:30:30|21704.7|21614.7|21717.5|21627.5|21717.5|21627.5|21704.2|21614.2|37
1655263840000|2022-06-15 03:30:40|21718.7|21628.7|21709.5|21619.5|21718.7|21628.7|21708.8|21618.8|28
1655263850000|2022-06-15 03:30:50|21708.5|21618.5|21714.3|21624.3|21714.3|21624.3|21700.3|21610.3|36
1655263860000|2022-06-15 03:31:00|21714.4|21624.4|21715.2|21625.2|21716.3|21626.3|21704.6|21614.6|34
1655263870000|2022-06-15 03:31:10|21715.3|21625.3|21703.4|21613.4|21715.7|21625.7|21703.1|21613.1|37
1655263880000|2022-06-15 03:31:20|21703.8|21613.8|21698.4|21608.4|21703.8|21613.8|21697.5|21607.5|30
1655263890000|2022-06-15 03:31:30|21697.5|21607.5|21691.3|21601.3|21699.3|21609.3|21691.3|21601.3|33
1655263900000|2022-06-15 03:31:40|21692|21602|21689.8|21599.8|21697.6|21607.6|21689.7|21599.7|33
1655263910000|2022-06-15 03:31:50|21687.8|21597.8|21673.2|21583.2|21687.8|21597.8|21673|21583|36
1655263920000|2022-06-15 03:32:00|21673.8|21583.8|21668|21578|21673.8|21583.8|21665|21575|34
1655263930000|2022-06-15 03:32:10|21667|21577|21661.9|21571.9|21668.9|21578.9|21661.9|21571.9|19
1655263940000|2022-06-15 03:32:20|21668.9|21578.9|21661.5|21571.5|21669.1|21579.1|21655.9|21565.9|31
1655263950000|2022-06-15 03:32:30|21658.1|21568.1|21661.1|21571.1|21668.9|21578.9|21655.8|21565.8|30
1655263960000|2022-06-15 03:32:40|21663.2|21573.2|21667.6|21577.6|21668.9|21578.9|21656.6|21566.6|25
1655263970000|2022-06-15 03:32:50|21666.6|21576.6|21670.6|21580.6|21671.4|21581.4|21665|21575|30
1655263980000|2022-06-15 03:33:00|21670.2|21580.2|21683.6|21593.6|21690.2|21600.2|21670.2|21580.2|37
1655263990000|2022-06-15 03:33:10|21684.6|21594.6|21680.9|21590.9|21686.7|21596.7|21678.5|21588.5|34
1655264000000|2022-06-15 03:33:20|21680.8|21590.8|21650.1|21560.1|21681.3|21591.3|21647|21557|34
1655264010000|2022-06-15 03:33:30|21643.2|21553.2|21637.4|21547.4|21649.2|21559.2|21635.3|21545.3|27
1655264020000|2022-06-15 03:33:40|21637.3|21547.3|21658.1|21568.1|21660.1|21570.1|21637.3|21547.3|32
1655264030000|2022-06-15 03:33:50|21657.7|21567.7|21663.4|21573.4|21664.7|21574.7|21656|21566|28
1655264040000|2022-06-15 03:34:00|21662.9|21572.9|21671.8|21581.8|21679.4|21589.4|21662.9|21572.9|35
1655264050000|2022-06-15 03:34:10|21674.5|21584.5|21664.6|21574.6|21676.9|21586.9|21664.1|21574.1|34
1655264060000|2022-06-15 03:34:20|21664|21574|21676.8|21586.8|21676.8|21586.8|21664|21574|30
1655264070000|2022-06-15 03:34:30|21677|21587|21686.4|21596.4|21691.3|21601.3|21673.5|21583.5|37
1655264080000|2022-06-15 03:34:40|21685.7|21595.7|21687.3|21597.3|21687.7|21597.7|21683.1|21593.1|29
1655264090000|2022-06-15 03:34:50|21686.5|21596.5|21689.6|21599.6|21694.9|21604.9|21684.7|21594.7|33
1655264100000|2022-06-15 03:35:00|21689.3|21599.3|21692.4|21602.4|21696.2|21606.2|21681.8|21591.8|31
1655264110000|2022-06-15 03:35:10|21694.4|21604.4|21668.6|21578.6|21694.8|21604.8|21668.6|21578.6|34
1655264120000|2022-06-15 03:35:20|21669|21579|21663|21573|21672.6|21582.6|21659|21569|34
1655264130000|2022-06-15 03:35:30|21663.2|21573.2|21661.3|21571.3|21666.6|21576.6|21657.2|21567.2|34
1655264140000|2022-06-15 03:35:40|21661.2|21571.2|21647.2|21557.2|21664.7|21574.7|21647.2|21557.2|34
1655264150000|2022-06-15 03:35:50|21646.9|21556.9|21640.9|21550.9|21647.4|21557.4|21636.2|21546.2|34
1655264160000|2022-06-15 03:36:00|21640.7|21550.7|21644.6|21554.6|21647.9|21557.9|21640.7|21550.7|38
1655264170000|2022-06-15 03:36:10|21648.4|21558.4|21636.1|21546.1|21648.4|21558.4|21631.2|21541.2|32
1655264180000|2022-06-15 03:36:20|21637.8|21547.8|21638.4|21548.4|21641.2|21551.2|21635.1|21545.1|27
1655264190000|2022-06-15 03:36:30|21639|21549|21640.2|21550.2|21646.7|21556.7|21639|21549|31
1655264200000|2022-06-15 03:36:40|21639.1|21549.1|21630|21540|21639.1|21549.1|21628.1|21538.1|32
1655264210000|2022-06-15 03:36:50|21628.1|21538.1|21634.1|21544.1|21634.1|21544.1|21628.1|21538.1|34
1655264220000|2022-06-15 03:37:00|21630.9|21540.9|21618|21528|21630.9|21540.9|21617.5|21527.5|32
1655264230000|2022-06-15 03:37:10|21619|21529|21620.7|21530.7|21624.5|21534.5|21618.1|21528.1|29
1655264240000|2022-06-15 03:37:20|21623.6|21533.6|21626.2|21536.2|21628|21538|21619.7|21529.7|28
1655264250000|2022-06-15 03:37:30|21623.8|21533.8|21624.2|21534.2|21628|21538|21623.5|21533.5|32
1655264260000|2022-06-15 03:37:40|21625.2|21535.2|21613.5|21523.5|21625.7|21535.7|21613.5|21523.5|33
1655264270000|2022-06-15 03:37:50|21614.5|21524.5|21614.1|21524.1|21618.3|21528.3|21611.7|21521.7|32
1655264280000|2022-06-15 03:38:00|21613.8|21523.8|21621.8|21531.8|21622.6|21532.6|21602.9|21512.9|37
1655264290000|2022-06-15 03:38:10|21622.7|21532.7|21641.9|21551.9|21646.1|21556.1|21622.2|21532.2|33
1655264300000|2022-06-15 03:38:20|21642.8|21552.8|21638.2|21548.2|21645.5|21555.5|21634.1|21544.1|35
1655264310000|2022-06-15 03:38:30|21634.1|21544.1|21618.4|21528.4|21640.3|21550.3|21618.3|21528.3|27
1655264320000|2022-06-15 03:38:40|21614.4|21524.4|21603|21513|21614.4|21524.4|21601.9|21511.9|34
1655264330000|2022-06-15 03:38:50|21602.9|21512.9|21602|21512|21606.2|21516.2|21602|21512|30
1655264340000|2022-06-15 03:39:00|21601.9|21511.9|21598.5|21508.5|21604.3|21514.3|21587.7|21497.7|34
1655264350000|2022-06-15 03:39:10|21598.4|21508.4|21610.4|21520.4|21612.6|21522.6|21596.6|21506.6|36
1655264360000|2022-06-15 03:39:20|21613|21523|21612.2|21522.2|21615.4|21525.4|21607.1|21517.1|33
1655264370000|2022-06-15 03:39:30|21610|21520|21613.8|21523.8|21613.8|21523.8|21607.6|21517.6|30
1655264380000|2022-06-15 03:39:40|21613.4|21523.4|21597.5|21507.5|21628.7|21538.7|21596|21506|38
1655264390000|2022-06-15 03:39:50|21597.3|21507.3|21601.6|21511.6|21604.3|21514.3|21596.6|21506.6|28
1655264400000|2022-06-15 03:40:00|21601.9|21511.9|21589.6|21499.6|21604.6|21514.6|21588.3|21498.3|32
1655264410000|2022-06-15 03:40:10|21592.3|21502.3|21590.8|21500.8|21596.1|21506.1|21589.3|21499.3|38
1655264420000|2022-06-15 03:40:20|21591.2|21501.2|21590.4|21500.4|21594.7|21504.7|21590.1|21500.1|28
1655264430000|2022-06-15 03:40:30|21590.7|21500.7|21602|21512|21602.8|21512.8|21588.9|21498.9|32
1655264440000|2022-06-15 03:40:40|21601.5|21511.5|21612.4|21522.4|21615.6|21525.6|21601|21511|38
1655264450000|2022-06-15 03:40:50|21612.8|21522.8|21608.2|21518.2|21612.8|21522.8|21607.1|21517.1|35
1655264460000|2022-06-15 03:41:00|21607.6|21517.6|21595.8|21505.8|21608.3|21518.3|21595.8|21505.8|36
1655264470000|2022-06-15 03:41:10|21596.9|21506.9|21593.1|21503.1|21596.9|21506.9|21590.8|21500.8|36
1655264480000|2022-06-15 03:41:20|21592.4|21502.4|21593.9|21503.9|21594.5|21504.5|21586.5|21496.5|35
1655264490000|2022-06-15 03:41:30|21591.4|21501.4|21596.7|21506.7|21602.8|21512.8|21577.4|21487.4|35
1655264500000|2022-06-15 03:41:40|21596.6|21506.6|21609.4|21519.4|21610.5|21520.5|21596.5|21506.5|36
1655264510000|2022-06-15 03:41:50|21611.7|21521.7|21598.8|21508.8|21612.1|21522.1|21598.8|21508.8|34
1655264520000|2022-06-15 03:42:00|21598.4|21508.4|21606.8|21516.8|21608.5|21518.5|21595.2|21505.2|36
1655264530000|2022-06-15 03:42:10|21606.4|21516.4|21606.6|21516.6|21608.6|21518.6|21600.1|21510.1|38
1655264540000|2022-06-15 03:42:20|21606.3|21516.3|21607.2|21517.2|21608|21518|21600.5|21510.5|40
1655264550000|2022-06-15 03:42:30|21605.8|21515.8|21613.2|21523.2|21615.7|21525.7|21605.8|21515.8|31
1655264560000|2022-06-15 03:42:40|21610.7|21520.7|21603.1|21513.1|21618.7|21528.7|21603.1|21513.1|38
1655264570000|2022-06-15 03:42:50|21600.9|21510.9|21599|21509|21604.4|21514.4|21593.8|21503.8|38
1655264580000|2022-06-15 03:43:00|21597.7|21507.7|21591.2|21501.2|21604.4|21514.4|21591.2|21501.2|36
1655264590000|2022-06-15 03:43:10|21589.1|21499.1|21590.1|21500.1|21593.4|21503.4|21588|21498|33
1655264600000|2022-06-15 03:43:20|21587.2|21497.2|21583.2|21493.2|21589.6|21499.6|21582.8|21492.8|35
1655264610000|2022-06-15 03:43:30|21582.8|21492.8|21586.2|21496.2|21587.2|21497.2|21581.1|21491.1|35
1655264620000|2022-06-15 03:43:40|21584.4|21494.4|21584.4|21494.4|21589.4|21499.4|21581.7|21491.7|36
1655264630000|2022-06-15 03:43:50|21585.3|21495.3|21580.5|21490.5|21585.3|21495.3|21579.4|21489.4|34
1655264640000|2022-06-15 03:44:00|21580.7|21490.7|21578.6|21488.6|21581.7|21491.7|21578.3|21488.3|22
1655264650000|2022-06-15 03:44:10|21579.7|21489.7|21589.7|21499.7|21591.5|21501.5|21579.7|21489.7|36
1655264660000|2022-06-15 03:44:20|21588.1|21498.1|21594|21504|21605.2|21515.2|21588|21498|39
1655264670000|2022-06-15 03:44:30|21593.6|21503.6|21606.9|21516.9|21608.5|21518.5|21593.6|21503.6|36
1655264680000|2022-06-15 03:44:40|21608.4|21518.4|21574.5|21484.5|21608.4|21518.4|21573.2|21483.2|36
1655264690000|2022-06-15 03:44:50|21575.4|21485.4|21563.1|21473.1|21575.5|21485.5|21558.4|21468.4|36
1655264700000|2022-06-15 03:45:00|21560.3|21470.3|21565|21475|21565.3|21475.3|21554.3|21464.3|36
1655264710000|2022-06-15 03:45:10|21564.3|21474.3|21592.5|21502.5|21593.5|21503.5|21562.4|21472.4|38
1655264720000|2022-06-15 03:45:20|21593.4|21503.4|21605.4|21515.4|21608.5|21518.5|21593.3|21503.3|38
1655264730000|2022-06-15 03:45:30|21605.5|21515.5|21598.3|21508.3|21608.7|21518.7|21598.3|21508.3|34
1655264740000|2022-06-15 03:45:40|21598.4|21508.4|21607.5|21517.5|21607.5|21517.5|21597.5|21507.5|33
1655264750000|2022-06-15 03:45:50|21607.6|21517.6|21610.9|21520.9|21613.2|21523.2|21605.8|21515.8|36
1655264760000|2022-06-15 03:46:00|21612.3|21522.3|21618.4|21528.4|21618.4|21528.4|21608.4|21518.4|36
1655264770000|2022-06-15 03:46:10|21618.3|21528.3|21619.8|21529.8|21625.9|21535.9|21615.4|21525.4|39
1655264780000|2022-06-15 03:46:20|21620.3|21530.3|21613.7|21523.7|21625.6|21535.6|21613.1|21523.1|35
1655264790000|2022-06-15 03:46:30|21614.7|21524.7|21624.8|21534.8|21624.9|21534.9|21613.7|21523.7|36
1655264800000|2022-06-15 03:46:40|21625.6|21535.6|21620.7|21530.7|21636.6|21546.6|21619.4|21529.4|34
1655264810000|2022-06-15 03:46:50|21619.5|21529.5|21619.6|21529.6|21628.8|21538.8|21618.9|21528.9|37
1655264820000|2022-06-15 03:47:00|21621.4|21531.4|21621.2|21531.2|21622.4|21532.4|21610.2|21520.2|39
1655264830000|2022-06-15 03:47:10|21619.1|21529.1|21631.3|21541.3|21635.2|21545.2|21619.1|21529.1|37
1655264840000|2022-06-15 03:47:20|21631.5|21541.5|21639.8|21549.8|21643.4|21553.4|21631.5|21541.5|38
1655264850000|2022-06-15 03:47:30|21639.9|21549.9|21652.1|21562.1|21653.4|21563.4|21639.8|21549.8|34
1655264860000|2022-06-15 03:47:40|21652.2|21562.2|21660.8|21570.8|21666.3|21576.3|21652.2|21562.2|36
1655264870000|2022-06-15 03:47:50|21659.1|21569.1|21646.3|21556.3|21659.1|21569.1|21635.1|21545.1|36
1655264880000|2022-06-15 03:48:00|21642.7|21552.7|21642.9|21552.9|21645.3|21555.3|21642.6|21552.6|31
1655264890000|2022-06-15 03:48:10|21643.3|21553.3|21627.7|21537.7|21645|21555|21624.6|21534.6|33
1655264900000|2022-06-15 03:48:20|21627.5|21537.5|21639.5|21549.5|21640.2|21550.2|21624.6|21534.6|31
1655264910000|2022-06-15 03:48:30|21639.9|21549.9|21639.8|21549.8|21641.9|21551.9|21638.3|21548.3|31
1655264920000|2022-06-15 03:48:40|21640.1|21550.1|21629.6|21539.6|21641.8|21551.8|21628.2|21538.2|34
1655264930000|2022-06-15 03:48:50|21629.5|21539.5|21640.3|21550.3|21642.3|21552.3|21629.5|21539.5|34
1655264940000|2022-06-15 03:49:00|21641.5|21551.5|21664.7|21574.7|21672.8|21582.8|21639.8|21549.8|35
1655264950000|2022-06-15 03:49:10|21662|21572|21666.6|21576.6|21669.5|21579.5|21660.6|21570.6|38
1655264960000|2022-06-15 03:49:20|21665.5|21575.5|21665.4|21575.4|21670.4|21580.4|21661.8|21571.8|31
1655264970000|2022-06-15 03:49:30|21661.9|21571.9|21666.4|21576.4|21666.4|21576.4|21655.1|21565.1|37
1655264980000|2022-06-15 03:49:40|21668.2|21578.2|21668.2|21578.2|21671.3|21581.3|21666.5|21576.5|33
1655264990000|2022-06-15 03:49:50|21667.8|21577.8|21663.4|21573.4|21672.4|21582.4|21663.1|21573.1|36
1655265000000|2022-06-15 03:50:00|21661.6|21571.6|21670|21580|21683.8|21593.8|21660.5|21570.5|33
1655265010000|2022-06-15 03:50:10|21669.8|21579.8|21665.1|21575.1|21676.6|21586.6|21661.9|21571.9|34
1655265020000|2022-06-15 03:50:20|21664.2|21574.2|21652.2|21562.2|21665.6|21575.6|21652.2|21562.2|32
1655265030000|2022-06-15 03:50:30|21649.4|21559.4|21646.8|21556.8|21660.3|21570.3|21642.8|21552.8|25
1655265040000|2022-06-15 03:50:40|21646.5|21556.5|21636.2|21546.2|21650.1|21560.1|21636.1|21546.1|37
1655265050000|2022-06-15 03:50:50|21636.1|21546.1|21636.2|21546.2|21636.2|21546.2|21632.2|21542.2|20
1655265060000|2022-06-15 03:51:00|21636.6|21546.6|21620.1|21530.1|21642|21552|21620.1|21530.1|33
1655265070000|2022-06-15 03:51:10|21618.1|21528.1|21615.4|21525.4|21620.1|21530.1|21614.1|21524.1|24
1655265080000|2022-06-15 03:51:20|21606.9|21516.9|21626.4|21536.4|21630.2|21540.2|21606.9|21516.9|34
1655265090000|2022-06-15 03:51:30|21626.5|21536.5|21635.7|21545.7|21640.8|21550.8|21626.5|21536.5|36
1655265100000|2022-06-15 03:51:40|21635.1|21545.1|21624.8|21534.8|21638.6|21548.6|21623.8|21533.8|30
1655265110000|2022-06-15 03:51:50|21625.1|21535.1|21628.2|21538.2|21629.1|21539.1|21623.7|21533.7|32
1655265120000|2022-06-15 03:52:00|21628.1|21538.1|21633.4|21543.4|21633.4|21543.4|21628.1|21538.1|30
1655265130000|2022-06-15 03:52:10|21633.8|21543.8|21621.7|21531.7|21634.2|21544.2|21617.2|21527.2|32
1655265140000|2022-06-15 03:52:20|21621.2|21531.2|21611.3|21521.3|21621.2|21531.2|21610.9|21520.9|29
1655265150000|2022-06-15 03:52:30|21612.9|21522.9|21604.8|21514.8|21612.9|21522.9|21603.2|21513.2|31
1655265160000|2022-06-15 03:52:40|21605.3|21515.3|21604.2|21514.2|21607.2|21517.2|21601.8|21511.8|31
1655265170000|2022-06-15 03:52:50|21603.9|21513.9|21597.4|21507.4|21605.7|21515.7|21597.4|21507.4|24
1655265180000|2022-06-15 03:53:00|21597.7|21507.7|21602.8|21512.8|21603.5|21513.5|21596.3|21506.3|34
1655265190000|2022-06-15 03:53:10|21600.1|21510.1|21598.4|21508.4|21600.6|21510.6|21597.6|21507.6|16
1655265200000|2022-06-15 03:53:20|21600.1|21510.1|21609|21519|21609|21519|21600.1|21510.1|17
1655265210000|2022-06-15 03:53:30|21611.7|21521.7|21600.1|21510.1|21615.4|21525.4|21600.1|21510.1|28
1655265220000|2022-06-15 03:53:40|21599|21509|21613.1|21523.1|21613.1|21523.1|21597.7|21507.7|26
1655265230000|2022-06-15 03:53:50|21611.7|21521.7|21602.1|21512.1|21614.7|21524.7|21602.1|21512.1|37
1655265240000|2022-06-15 03:54:00|21601.9|21511.9|21601.9|21511.9|21602.2|21512.2|21601.3|21511.3|17
1655265250000|2022-06-15 03:54:10|21601.6|21511.6|21609|21519|21609.2|21519.2|21601.4|21511.4|23
1655265260000|2022-06-15 03:54:20|21608.9|21518.9|21602|21512|21610|21520|21601.9|21511.9|26
1655265270000|2022-06-15 03:54:30|21601.6|21511.6|21594.5|21504.5|21601.9|21511.9|21594.4|21504.4|13
1655265280000|2022-06-15 03:54:40|21593.6|21503.6|21606.9|21516.9|21608.3|21518.3|21591|21501|34
1655265290000|2022-06-15 03:54:50|21607.9|21517.9|21606.2|21516.2|21607.9|21517.9|21605.6|21515.6|18
1655265300000|2022-06-15 03:55:00|21607.5|21517.5|21603.8|21513.8|21611.3|21521.3|21603.8|21513.8|18
1655265310000|2022-06-15 03:55:10|21603.6|21513.6|21598.6|21508.6|21603.6|21513.6|21597.1|21507.1|12
1655265320000|2022-06-15 03:55:20|21598.2|21508.2|21591.7|21501.7|21600.1|21510.1|21588.2|21498.2|25
1655265330000|2022-06-15 03:55:30|21595.5|21505.5|21605.6|21515.6|21605.6|21515.6|21593.5|21503.5|30
1655265340000|2022-06-15 03:55:40|21601.1|21511.1|21605.4|21515.4|21607.9|21517.9|21597.3|21507.3|34
1655265350000|2022-06-15 03:55:50|21603.7|21513.7|21606.7|21516.7|21606.9|21516.9|21603.3|21513.3|26
1655265360000|2022-06-15 03:56:00|21606.8|21516.8|21604|21514|21610|21520|21603.6|21513.6|29
1655265370000|2022-06-15 03:56:10|21603.5|21513.5|21591.2|21501.2|21605.3|21515.3|21590.4|21500.4|31
1655265380000|2022-06-15 03:56:20|21590.4|21500.4|21590.6|21500.6|21595.8|21505.8|21589|21499|35
1655265390000|2022-06-15 03:56:30|21590.2|21500.2|21592|21502|21594.1|21504.1|21590.2|21500.2|31
1655265400000|2022-06-15 03:56:40|21591.7|21501.7|21591.3|21501.3|21592|21502|21589.4|21499.4|18
1655265410000|2022-06-15 03:56:50|21591|21501|21593.1|21503.1|21595.6|21505.6|21590.2|21500.2|35
1655265420000|2022-06-15 03:57:00|21593.3|21503.3|21593.7|21503.7|21595.3|21505.3|21593.3|21503.3|24
1655265430000|2022-06-15 03:57:10|21592.6|21502.6|21569.7|21479.7|21594.8|21504.8|21568.7|21478.7|33
1655265440000|2022-06-15 03:57:20|21569.2|21479.2|21569.3|21479.3|21570|21480|21559.1|21469.1|38
1655265450000|2022-06-15 03:57:30|21566.3|21476.3|21543.7|21453.7|21570.6|21480.6|21537.5|21447.5|38
1655265460000|2022-06-15 03:57:40|21545.3|21455.3|21544.6|21454.6|21548.3|21458.3|21539.6|21449.6|39
1655265470000|2022-06-15 03:57:50|21543.5|21453.5|21527.7|21437.7|21543.5|21453.5|21524|21434|37
1655265480000|2022-06-15 03:58:00|21528.8|21438.8|21510.6|21420.6|21528.8|21438.8|21500.2|21410.2|37
1655265490000|2022-06-15 03:58:10|21510.3|21420.3|21488.5|21398.5|21510.7|21420.7|21488.3|21398.3|39
1655265500000|2022-06-15 03:58:20|21488.8|21398.8|21471.3|21381.3|21488.8|21398.8|21471.3|21381.3|38
1655265510000|2022-06-15 03:58:30|21472.1|21382.1|21486.2|21396.2|21487.1|21397.1|21471.2|21381.2|37
1655265520000|2022-06-15 03:58:40|21484.7|21394.7|21474.2|21384.2|21484.7|21394.7|21474.2|21384.2|38
1655265530000|2022-06-15 03:58:50|21481|21391|21485.5|21395.5|21486.8|21396.8|21476.7|21386.7|40
1655265540000|2022-06-15 03:59:00|21483|21393|21468.2|21378.2|21483|21393|21465.2|21375.2|33
1655265550000|2022-06-15 03:59:10|21466.4|21376.4|21482.7|21392.7|21482.7|21392.7|21465|21375|39
1655265560000|2022-06-15 03:59:20|21474.5|21384.5|21447.5|21357.5|21474.5|21384.5|21421|21331|40
1655265570000|2022-06-15 03:59:30|21448.6|21358.6|21462.4|21372.4|21463.2|21373.2|21445.4|21355.4|35
1655265580000|2022-06-15 03:59:40|21459.6|21369.6|21459.2|21369.2|21463|21373|21453|21363|39
1655265590000|2022-06-15 03:59:50|21464|21374|21465.2|21375.2|21465.2|21375.2|21458.8|21368.8|37
1655265600000|2022-06-15 04:00:00|21464.2|21374.2|21467.3|21377.3|21467.8|21377.8|21457.2|21367.2|36
1655265610000|2022-06-15 04:00:10|21466.5|21376.5|21482.9|21392.9|21483.7|21393.7|21458|21368|38
1655265620000|2022-06-15 04:00:20|21473.9|21383.9|21465.6|21375.6|21481.4|21391.4|21455.2|21365.2|40
1655265630000|2022-06-15 04:00:30|21467.7|21377.7|21490.9|21400.9|21490.9|21400.9|21466.2|21376.2|37
1655265640000|2022-06-15 04:00:40|21490.3|21400.3|21487.1|21397.1|21493.8|21403.8|21481|21391|37
1655265650000|2022-06-15 04:00:50|21484.1|21394.1|21453.6|21363.6|21488.4|21398.4|21453.6|21363.6|39
1655265660000|2022-06-15 04:01:00|21455.8|21365.8|21435.2|21345.2|21455.8|21365.8|21435.2|21345.2|37
1655265670000|2022-06-15 04:01:10|21438.2|21348.2|21411.9|21321.9|21438.2|21348.2|21411.9|21321.9|33
1655265680000|2022-06-15 04:01:20|21418.3|21328.3|21432.4|21342.4|21432.4|21342.4|21413.4|21323.4|35
1655265690000|2022-06-15 04:01:30|21430.7|21340.7|21426.2|21336.2|21431.2|21341.2|21420.4|21330.4|39
1655265700000|2022-06-15 04:01:40|21423.4|21333.4|21415.2|21325.2|21424.1|21334.1|21414.5|21324.5|33
1655265710000|2022-06-15 04:01:50|21415.7|21325.7|21414.3|21324.3|21422.1|21332.1|21411.1|21321.1|38
1655265720000|2022-06-15 04:02:00|21415.5|21325.5|21393|21303|21416.7|21326.7|21393|21303|32
1655265730000|2022-06-15 04:02:10|21391.8|21301.8|21395.5|21305.5|21400.3|21310.3|21389.5|21299.5|36
1655265740000|2022-06-15 04:02:20|21394.4|21304.4|21373|21283|21405.2|21315.2|21373|21283|33
1655265750000|2022-06-15 04:02:30|21368.7|21278.7|21386.6|21296.6|21387.5|21297.5|21365|21275|39
1655265760000|2022-06-15 04:02:40|21386.9|21296.9|21387.9|21297.9|21388.8|21298.8|21371.3|21281.3|37
1655265770000|2022-06-15 04:02:50|21389|21299|21371.7|21281.7|21390.6|21300.6|21366.3|21276.3|40
1655265780000|2022-06-15 04:03:00|21371.8|21281.8|21332.3|21242.3|21371.8|21281.8|21329.9|21239.9|38
1655265790000|2022-06-15 04:03:10|21327|21237|21308.1|21218.1|21339.1|21249.1|21308.1|21218.1|39
1655265800000|2022-06-15 04:03:20|21310.1|21220.1|21336.1|21246.1|21338|21248|21300.1|21210.1|39
1655265810000|2022-06-15 04:03:30|21333.9|21243.9|21313.8|21223.8|21334|21244|21305.8|21215.8|39
1655265820000|2022-06-15 04:03:40|21316.9|21226.9|21321.1|21231.1|21330.5|21240.5|21314.5|21224.5|39
1655265830000|2022-06-15 04:03:50|21321.8|21231.8|21318.5|21228.5|21337.2|21247.2|21318.5|21228.5|39
1655265840000|2022-06-15 04:04:00|21313.9|21223.9|21312.4|21222.4|21315.2|21225.2|21305.9|21215.9|36
1655265850000|2022-06-15 04:04:10|21311.2|21221.2|21320.6|21230.6|21322.6|21232.6|21306.9|21216.9|37
1655265860000|2022-06-15 04:04:20|21319|21229|21336.5|21246.5|21338.8|21248.8|21318.8|21228.8|36
1655265870000|2022-06-15 04:04:30|21335.9|21245.9|21301.6|21211.6|21335.9|21245.9|21297.5|21207.5|37
1655265880000|2022-06-15 04:04:40|21300.2|21210.2|21303.3|21213.3|21309.4|21219.4|21295|21205|36
1655265890000|2022-06-15 04:04:50|21305.6|21215.6|21305.4|21215.4|21306.5|21216.5|21297.2|21207.2|39
1655265900000|2022-06-15 04:05:00|21305.5|21215.5|21298.1|21208.1|21306.2|21216.2|21298.1|21208.1|31
1655265910000|2022-06-15 04:05:10|21301.1|21211.1|21295.8|21205.8|21301.5|21211.5|21295.3|21205.3|35
1655265920000|2022-06-15 04:05:20|21296.2|21206.2|21287.4|21197.4|21297.8|21207.8|21280|21190|35
1655265930000|2022-06-15 04:05:30|21284.3|21194.3|21270|21180|21288.4|21198.4|21270|21180|35
1655265940000|2022-06-15 04:05:40|21270.4|21180.4|21281.3|21191.3|21281.3|21191.3|21268.4|21178.4|32
1655265950000|2022-06-15 04:05:50|21279.3|21189.3|21281.3|21191.3|21293|21203|21279.3|21189.3|36
1655265960000|2022-06-15 04:06:00|21279.1|21189.1|21264.2|21174.2|21285.4|21195.4|21259|21169|32
1655265970000|2022-06-15 04:06:10|21263.5|21173.5|21247.3|21157.3|21263.5|21173.5|21236.1|21146.1|35
1655265980000|2022-06-15 04:06:20|21252.2|21162.2|21230.8|21140.8|21254|21164|21230.8|21140.8|37
1655265990000|2022-06-15 04:06:30|21231.4|21141.4|21244.6|21154.6|21255.9|21165.9|21220.3|21130.3|40
1655266000000|2022-06-15 04:06:40|21252|21162|21217|21127|21252.1|21162.1|21216.1|21126.1|28
1655266010000|2022-06-15 04:06:50|21216.1|21126.1|21241.4|21151.4|21246|21156|21212.6|21122.6|38
1655266020000|2022-06-15 04:07:00|21236.5|21146.5|21235.4|21145.4|21240.7|21150.7|21218.5|21128.5|35
1655266030000|2022-06-15 04:07:10|21237.7|21147.7|21233.8|21143.8|21245.8|21155.8|21233.4|21143.4|39
1655266040000|2022-06-15 04:07:20|21233.5|21143.5|21226.5|21136.5|21233.5|21143.5|21220.4|21130.4|38
1655266050000|2022-06-15 04:07:30|21227.2|21137.2|21228.9|21138.9|21230.1|21140.1|21219.2|21129.2|39
1655266060000|2022-06-15 04:07:40|21229.5|21139.5|21221.9|21131.9|21242.8|21152.8|21220.1|21130.1|37
1655266070000|2022-06-15 04:07:50|21220.1|21130.1|21217.8|21127.8|21221.9|21131.9|21214.9|21124.9|32
1655266080000|2022-06-15 04:08:00|21213.8|21123.8|21218.9|21128.9|21229.3|21139.3|21211.4|21121.4|38
1655266090000|2022-06-15 04:08:10|21221.4|21131.4|21209.3|21119.3|21221.4|21131.4|21200.9|21110.9|38
1655266100000|2022-06-15 04:08:20|21205.2|21115.2|21197.1|21107.1|21211|21121|21182.8|21092.8|38
1655266110000|2022-06-15 04:08:30|21196.5|21106.5|21179.2|21089.2|21215.7|21125.7|21179.2|21089.2|36
1655266120000|2022-06-15 04:08:40|21179.8|21089.8|21190.8|21100.8|21198.5|21108.5|21177|21087|36
1655266130000|2022-06-15 04:08:50|21193.1|21103.1|21177.5|21087.5|21195.4|21105.4|21177.4|21087.4|38
1655266140000|2022-06-15 04:09:00|21174.8|21084.8|21188.9|21098.9|21189.9|21099.9|21172.4|21082.4|38
1655266150000|2022-06-15 04:09:10|21191.5|21101.5|21208.1|21118.1|21208.1|21118.1|21189.5|21099.5|40
1655266160000|2022-06-15 04:09:20|21208.4|21118.4|21209.2|21119.2|21218.2|21128.2|21202.8|21112.8|39
1655266170000|2022-06-15 04:09:30|21207.4|21117.4|21191|21101|21215.5|21125.5|21186.5|21096.5|39
1655266180000|2022-06-15 04:09:40|21186.5|21096.5|21178.6|21088.6|21186.5|21096.5|21165|21075|36
1655266190000|2022-06-15 04:09:50|21178.2|21088.2|21165.3|21075.3|21181.9|21091.9|21164.5|21074.5|39
1655266200000|2022-06-15 04:10:00|21166.8|21076.8|21159.2|21069.2|21169.1|21079.1|21159.2|21069.2|39
1655266210000|2022-06-15 04:10:10|21161.8|21071.8|21147.9|21057.9|21161.8|21071.8|21121.3|21031.3|39
1655266220000|2022-06-15 04:10:20|21146.7|21056.7|21138.8|21048.8|21152.8|21062.8|21138.2|21048.2|40
1655266230000|2022-06-15 04:10:30|21139.6|21049.6|21115|21025|21140.4|21050.4|21115|21025|40
1655266240000|2022-06-15 04:10:40|21115.4|21025.4|21112.6|21022.6|21120.4|21030.4|21091.8|21001.8|38
1655266250000|2022-06-15 04:10:50|21113.1|21023.1|21103.4|21013.4|21116.9|21026.9|21103.4|21013.4|39
1655266260000|2022-06-15 04:11:00|21096.7|21006.7|21089.1|20999.1|21101.9|21011.9|21083.1|20993.1|35
1655266270000|2022-06-15 04:11:10|21084.1|20994.1|21063.4|20973.4|21097.2|21007.2|21058.4|20968.4|39
1655266280000|2022-06-15 04:11:20|21063.2|20973.2|21062.1|20972.1|21063.2|20973.2|21054.3|20964.3|34
1655266290000|2022-06-15 04:11:30|21059.1|20969.1|21059.4|20969.4|21059.4|20969.4|21045.6|20955.6|37
1655266300000|2022-06-15 04:11:40|21058.4|20968.4|21046.9|20956.9|21058.8|20968.8|21045.9|20955.9|37
1655266310000|2022-06-15 04:11:50|21047|20957|21046.1|20956.1|21049.6|20959.6|21042.5|20952.5|33
1655266320000|2022-06-15 04:12:00|21048.3|20958.3|21092.9|21002.9|21092.9|21002.9|21046.1|20956.1|38
1655266330000|2022-06-15 04:12:10|21096.5|21006.5|21068.6|20978.6|21104|21014|21068.6|20978.6|37
1655266340000|2022-06-15 04:12:20|21064.9|20974.9|21058.4|20968.4|21066.6|20976.6|21056.6|20966.6|39
1655266350000|2022-06-15 04:12:30|21058.6|20968.6|21044.4|20954.4|21061.7|20971.7|21040.1|20950.1|39
1655266360000|2022-06-15 04:12:40|21044.1|20954.1|21036.5|20946.5|21044.1|20954.1|21030.9|20940.9|36
1655266370000|2022-06-15 04:12:50|21036|20946|21042.8|20952.8|21050.5|20960.5|21030.9|20940.9|33
1655266380000|2022-06-15 04:13:00|21042.1|20952.1|21056.8|20966.8|21062.8|20972.8|21034.1|20944.1|35
1655266390000|2022-06-15 04:13:10|21058.5|20968.5|21028|20938|21066|20976|21026|20936|39
1655266400000|2022-06-15 04:13:20|21025.5|20935.5|21030.4|20940.4|21047.3|20957.3|21025|20935|37
1655266410000|2022-06-15 04:13:30|21026.1|20936.1|21027.4|20937.4|21036|20946|21024.6|20934.6|27
1655266420000|2022-06-15 04:13:40|21027.3|20937.3|21019.4|20929.4|21042.2|20952.2|21019.4|20929.4|38
1655266430000|2022-06-15 04:13:50|21024.9|20934.9|21054.1|20964.1|21054.1|20964.1|21009.8|20919.8|38
1655266440000|2022-06-15 04:14:00|21051.8|20961.8|21069.7|20979.7|21071.2|20981.2|21046.7|20956.7|39
1655266450000|2022-06-15 04:14:10|21068.9|20978.9|21090.7|21000.7|21090.7|21000.7|21063.8|20973.8|39
1655266460000|2022-06-15 04:14:20|21096.8|21006.8|21101.2|21011.2|21104.9|21014.9|21088.9|20998.9|39
1655266470000|2022-06-15 04:14:30|21098.6|21008.6|21114|21024|21114|21024|21087.2|20997.2|38
1655266480000|2022-06-15 04:14:40|21115.8|21025.8|21170.7|21080.7|21175.8|21085.8|21114.8|21024.8|39
1655266490000|2022-06-15 04:14:50|21171.7|21081.7|21250.2|21160.2|21253.2|21163.2|21157.2|21067.2|39
1655266500000|2022-06-15 04:15:00|21253|21163|21229.7|21139.7|21287.8|21197.8|21223.9|21133.9|40
1655266510000|2022-06-15 04:15:10|21227.9|21137.9|21265.1|21175.1|21266.2|21176.2|21200.3|21110.3|39
1655266520000|2022-06-15 04:15:20|21259.9|21169.9|21218.2|21128.2|21259.9|21169.9|21217.1|21127.1|40
1655266530000|2022-06-15 04:15:30|21214.1|21124.1|21181.9|21091.9|21220.6|21130.6|21181.9|21091.9|38
1655266540000|2022-06-15 04:15:40|21180.3|21090.3|21180.3|21090.3|21188.5|21098.5|21162.6|21072.6|39
1655266550000|2022-06-15 04:15:50|21177.7|21087.7|21162.9|21072.9|21179.3|21089.3|21156.7|21066.7|38
1655266560000|2022-06-15 04:16:00|21164.4|21074.4|21152.2|21062.2|21165.5|21075.5|21148|21058|39
1655266570000|2022-06-15 04:16:10|21148.2|21058.2|21126.4|21036.4|21152.4|21062.4|21124.8|21034.8|34
1655266580000|2022-06-15 04:16:20|21126.3|21036.3|21094.7|21004.7|21129.2|21039.2|21094.4|21004.4|39
1655266590000|2022-06-15 04:16:30|21094.4|21004.4|21131|21041|21137.6|21047.6|21093.7|21003.7|38
1655266600000|2022-06-15 04:16:40|21126|21036|21108|21018|21135.1|21045.1|21108|21018|40
1655266610000|2022-06-15 04:16:50|21100.3|21010.3|21086.8|20996.8|21100.3|21010.3|21086.7|20996.7|38
1655266620000|2022-06-15 04:17:00|21087|20997|21132|21042|21132|21042|21083.9|20993.9|39
1655266630000|2022-06-15 04:17:10|21133.4|21043.4|21160.2|21070.2|21164.2|21074.2|21133.4|21043.4|39
1655266640000|2022-06-15 04:17:20|21155.4|21065.4|21126.7|21036.7|21158|21068|21124.8|21034.8|37
1655266650000|2022-06-15 04:17:30|21125.6|21035.6|21130.3|21040.3|21151.9|21061.9|21123.6|21033.6|37
1655266660000|2022-06-15 04:17:40|21127.4|21037.4|21131.8|21041.8|21141.9|21051.9|21127.4|21037.4|37
1655266670000|2022-06-15 04:17:50|21129.1|21039.1|21119.9|21029.9|21139|21049|21118.7|21028.7|37
1655266680000|2022-06-15 04:18:00|21120.1|21030.1|21099.5|21009.5|21120.1|21030.1|21098|21008|33
1655266690000|2022-06-15 04:18:10|21100.5|21010.5|21119.6|21029.6|21119.6|21029.6|21099.7|21009.7|38
1655266700000|2022-06-15 04:18:20|21122.6|21032.6|21144.5|21054.5|21165.7|21075.7|21122.6|21032.6|38
1655266710000|2022-06-15 04:18:30|21142.7|21052.7|21135.5|21045.5|21144.2|21054.2|21135.4|21045.4|38
1655266720000|2022-06-15 04:18:40|21136.2|21046.2|21146|21056|21148.8|21058.8|21131.6|21041.6|38
1655266730000|2022-06-15 04:18:50|21146.2|21056.2|21154.6|21064.6|21155.2|21065.2|21145.7|21055.7|37
1655266740000|2022-06-15 04:19:00|21151|21061|21160|21070|21161.2|21071.2|21144.4|21054.4|38
1655266750000|2022-06-15 04:19:10|21159.8|21069.8|21155.7|21065.7|21167.8|21077.8|21141.6|21051.6|39
1655266760000|2022-06-15 04:19:20|21156.3|21066.3|21137.4|21047.4|21156.3|21066.3|21134.9|21044.9|37
1655266770000|2022-06-15 04:19:30|21139|21049|21138.7|21048.7|21145|21055|21138.3|21048.3|23
1655266780000|2022-06-15 04:19:40|21139.8|21049.8|21101.5|21011.5|21139.8|21049.8|21101.5|21011.5|37
1655266790000|2022-06-15 04:19:50|21102|21012|21098.6|21008.6|21110.4|21020.4|21098|21008|39
1655266800000|2022-06-15 04:20:00|21099.5|21009.5|21055.9|20965.9|21105|21015|21055.9|20965.9|39
1655266810000|2022-06-15 04:20:10|21058.3|20968.3|21044.2|20954.2|21063.7|20973.7|21044.2|20954.2|38
1655266820000|2022-06-15 04:20:20|21042.8|20952.8|21035.4|20945.4|21042.8|20952.8|21022.1|20932.1|39
1655266830000|2022-06-15 04:20:30|21030.9|20940.9|21018.6|20928.6|21032.3|20942.3|21011.2|20921.2|38
1655266840000|2022-06-15 04:20:40|21019.3|20929.3|21015.2|20925.2|21031.8|20941.8|21014.1|20924.1|39
1655266850000|2022-06-15 04:20:50|21015.7|20925.7|21015.4|20925.4|21024|20934|21013.5|20923.5|38
1655266860000|2022-06-15 04:21:00|21015.2|20925.2|21031.9|20941.9|21038|20948|21014.5|20924.5|39
1655266870000|2022-06-15 04:21:10|21033|20943|20997|20907|21036.4|20946.4|20988.7|20898.7|40
1655266880000|2022-06-15 04:21:20|20996.4|20906.4|21001.9|20911.9|21003.3|20913.3|20994.3|20904.3|37
1655266890000|2022-06-15 04:21:30|21001.6|20911.6|20979.6|20889.6|21001.9|20911.9|20979.5|20889.5|38
1655266900000|2022-06-15 04:21:40|20978.3|20888.3|21011.7|20921.7|21013.1|20923.1|20977.3|20887.3|39
1655266910000|2022-06-15 04:21:50|21011.8|20921.8|21071.8|20981.8|21072.5|20982.5|21011.8|20921.8|35
1655266920000|2022-06-15 04:22:00|21076.3|20986.3|21064.3|20974.3|21081.1|20991.1|21063.8|20973.8|36
1655266930000|2022-06-15 04:22:10|21063.4|20973.4|21031.9|20941.9|21066.8|20976.8|21031.7|20941.7|37
1655266940000|2022-06-15 04:22:20|21033.9|20943.9|21061.5|20971.5|21064.7|20974.7|21032.4|20942.4|40
1655266950000|2022-06-15 04:22:30|21061.6|20971.6|21049|20959|21067.2|20977.2|21049|20959|38
1655266960000|2022-06-15 04:22:40|21043.8|20953.8|21024.1|20934.1|21043.8|20953.8|21022.3|20932.3|32
1655266970000|2022-06-15 04:22:50|21027.9|20937.9|21038.8|20948.8|21038.8|20948.8|21011.6|20921.6|40
1655266980000|2022-06-15 04:23:00|21038.1|20948.1|21055.2|20965.2|21055.2|20965.2|21035.8|20945.8|34
1655266990000|2022-06-15 04:23:10|21055|20965|21081|20991|21081|20991|21055|20965|38
1655267000000|2022-06-15 04:23:20|21084|20994|21075.2|20985.2|21100.3|21010.3|21075.2|20985.2|39
1655267010000|2022-06-15 04:23:30|21071.3|20981.3|21060.3|20970.3|21073.8|20983.8|21059.5|20969.5|35
1655267020000|2022-06-15 04:23:40|21060.7|20970.7|21053.2|20963.2|21078.6|20988.6|21052.7|20962.7|38
1655267030000|2022-06-15 04:23:50|21053.1|20963.1|21036.8|20946.8|21053.1|20963.1|21031.8|20941.8|38
1655267040000|2022-06-15 04:24:00|21036.3|20946.3|21037.3|20947.3|21056.6|20966.6|21036.1|20946.1|40
1655267050000|2022-06-15 04:24:10|21036.2|20946.2|21017.4|20927.4|21044.4|20954.4|21015.2|20925.2|39
1655267060000|2022-06-15 04:24:20|21017.5|20927.5|21020.4|20930.4|21020.4|20930.4|21011.9|20921.9|40
1655267070000|2022-06-15 04:24:30|21018.1|20928.1|21054.2|20964.2|21058.5|20968.5|21016.7|20926.7|37
1655267080000|2022-06-15 04:24:40|21056.7|20966.7|21084.8|20994.8|21086.7|20996.7|21056.7|20966.7|40
1655267090000|2022-06-15 04:24:50|21082.8|20992.8|21041.6|20951.6|21082.8|20992.8|21041.6|20951.6|38
1655267100000|2022-06-15 04:25:00|21039.7|20949.7|21080.9|20990.9|21080.9|20990.9|21035.7|20945.7|39
1655267110000|2022-06-15 04:25:10|21078.6|20988.6|21055.1|20965.1|21080.2|20990.2|21053.3|20963.3|39
1655267120000|2022-06-15 04:25:20|21053.4|20963.4|21032.8|20942.8|21054|20964|21032.7|20942.7|37
1655267130000|2022-06-15 04:25:30|21034|20944|21034.6|20944.6|21035.3|20945.3|21025.9|20935.9|39
1655267140000|2022-06-15 04:25:40|21032.6|20942.6|21038|20948|21039.1|20949.1|21029.2|20939.2|38
1655267150000|2022-06-15 04:25:50|21038.3|20948.3|21051.3|20961.3|21059|20969|21038.3|20948.3|37
1655267160000|2022-06-15 04:26:00|21049.9|20959.9|21026.4|20936.4|21049.9|20959.9|21026|20936|40
1655267170000|2022-06-15 04:26:10|21024.3|20934.3|21028.1|20938.1|21028.3|20938.3|21018|20928|39
1655267180000|2022-06-15 04:26:20|21025.9|20935.9|21013.2|20923.2|21027|20937|21006.7|20916.7|38
1655267190000|2022-06-15 04:26:30|21012.5|20922.5|21021.5|20931.5|21022.1|20932.1|21007|20917|40
1655267200000|2022-06-15 04:26:40|21024.2|20934.2|21006.5|20916.5|21024.7|20934.7|21004.4|20914.4|37
1655267210000|2022-06-15 04:26:50|21007.3|20917.3|20997.9|20907.9|21026.1|20936.1|20997.9|20907.9|38
1655267220000|2022-06-15 04:27:00|20996.9|20906.9|20991.9|20901.9|20996.9|20906.9|20989.6|20899.6|37
1655267230000|2022-06-15 04:27:10|20991.8|20901.8|21003.6|20913.6|21003.6|20913.6|20972|20882|40
1655267240000|2022-06-15 04:27:20|21005|20915|20988.8|20898.8|21024.5|20934.5|20988.8|20898.8|39
1655267250000|2022-06-15 04:27:30|20988.5|20898.5|20982.7|20892.7|20998.7|20908.7|20982.2|20892.2|39
1655267260000|2022-06-15 04:27:40|20981.8|20891.8|20979.8|20889.8|20990|20900|20977.4|20887.4|37
1655267270000|2022-06-15 04:27:50|20980.5|20890.5|20980.6|20890.6|20981.3|20891.3|20972.6|20882.6|36
1655267280000|2022-06-15 04:28:00|20977.9|20887.9|20988.9|20898.9|20988.9|20898.9|20967.1|20877.1|39
1655267290000|2022-06-15 04:28:10|20989.7|20899.7|21022.5|20932.5|21022.5|20932.5|20989.7|20899.7|38
1655267300000|2022-06-15 04:28:20|21025|20935|21032.9|20942.9|21035.4|20945.4|21021|20931|36
1655267310000|2022-06-15 04:28:30|21031.7|20941.7|21035.2|20945.2|21035.2|20945.2|21016.5|20926.5|37
1655267320000|2022-06-15 04:28:40|21035.3|20945.3|21042.9|20952.9|21044.2|20954.2|21029.2|20939.2|36
1655267330000|2022-06-15 04:28:50|21046.6|20956.6|21027.5|20937.5|21047.4|20957.4|21022.7|20932.7|35
1655267340000|2022-06-15 04:29:00|21030.3|20940.3|21030|20940|21037.3|20947.3|21026.2|20936.2|38
1655267350000|2022-06-15 04:29:10|21030.7|20940.7|21030.2|20940.2|21036|20946|21028.5|20938.5|38
1655267360000|2022-06-15 04:29:20|21031.9|20941.9|21019.1|20929.1|21045.4|20955.4|21019.1|20929.1|38
1655267370000|2022-06-15 04:29:30|21013.6|20923.6|20996.7|20906.7|21017.3|20927.3|20989.2|20899.2|40
1655267380000|2022-06-15 04:29:40|20994.8|20904.8|21007.2|20917.2|21007.2|20917.2|20991.2|20901.2|38
1655267390000|2022-06-15 04:29:50|21006.9|20916.9|21021.8|20931.8|21023.3|20933.3|21006.9|20916.9|37
1655267400000|2022-06-15 04:30:00|21022.5|20932.5|20987.1|20897.1|21022.5|20932.5|20983.2|20893.2|36
1655267410000|2022-06-15 04:30:10|20986.3|20896.3|20993.2|20903.2|20994.5|20904.5|20984|20894|39
1655267420000|2022-06-15 04:30:20|20998.2|20908.2|21042.6|20952.6|21042.6|20952.6|20998.2|20908.2|40
1655267430000|2022-06-15 04:30:30|21041.4|20951.4|21035.7|20945.7|21056.2|20966.2|21031|20941|38
1655267440000|2022-06-15 04:30:40|21034.3|20944.3|21025.7|20935.7|21043.7|20953.7|21023.9|20933.9|40
1655267450000|2022-06-15 04:30:50|21025.5|20935.5|21020.4|20930.4|21036.9|20946.9|21011.8|20921.8|40
1655267460000|2022-06-15 04:31:00|21020.8|20930.8|21030.9|20940.9|21036.8|20946.8|21010|20920|39
1655267470000|2022-06-15 04:31:10|21032.1|20942.1|21028.7|20938.7|21036.8|20946.8|21027.5|20937.5|37
1655267480000|2022-06-15 04:31:20|21026.3|20936.3|21034.9|20944.9|21048.7|20958.7|21026.3|20936.3|37
1655267490000|2022-06-15 04:31:30|21035.7|20945.7|21043.3|20953.3|21043.3|20953.3|21027.2|20937.2|40
1655267500000|2022-06-15 04:31:40|21044.9|20954.9|21059.9|20969.9|21059.9|20969.9|21043.8|20953.8|35
1655267510000|2022-06-15 04:31:50|21060.9|20970.9|21074.8|20984.8|21075|20985|21053.3|20963.3|38
1655267520000|2022-06-15 04:32:00|21075|20985|21077.3|20987.3|21079.9|20989.9|21062.2|20972.2|39
1655267530000|2022-06-15 04:32:10|21077.9|20987.9|21113|21023|21113.8|21023.8|21077.9|20987.9|37
1655267540000|2022-06-15 04:32:20|21116.7|21026.7|21123|21033|21127.5|21037.5|21116.3|21026.3|39
1655267550000|2022-06-15 04:32:30|21128.6|21038.6|21128.2|21038.2|21139.3|21049.3|21122.4|21032.4|39
1655267560000|2022-06-15 04:32:40|21127.3|21037.3|21148.1|21058.1|21148.1|21058.1|21127.3|21037.3|40
1655267570000|2022-06-15 04:32:50|21149|21059|21133.5|21043.5|21171.7|21081.7|21133.5|21043.5|39
1655267580000|2022-06-15 04:33:00|21141|21051|21151.8|21061.8|21167.2|21077.2|21141|21051|39
1655267590000|2022-06-15 04:33:10|21148.3|21058.3|21135.3|21045.3|21148.3|21058.3|21124.9|21034.9|37
1655267600000|2022-06-15 04:33:20|21134.2|21044.2|21134.1|21044.1|21155.8|21065.8|21134.1|21044.1|39
1655267610000|2022-06-15 04:33:30|21134|21044|21107.4|21017.4|21134|21044|21107.4|21017.4|40
1655267620000|2022-06-15 04:33:40|21105.6|21015.6|21117.1|21027.1|21117.5|21027.5|21094|21004|39
1655267630000|2022-06-15 04:33:50|21116.8|21026.8|21109.4|21019.4|21120.5|21030.5|21109.4|21019.4|39
1655267640000|2022-06-15 04:34:00|21111.4|21021.4|21089.4|20999.4|21111.7|21021.7|21088.2|20998.2|38
1655267650000|2022-06-15 04:34:10|21090.7|21000.7|21076.4|20986.4|21093|21003|21074.5|20984.5|38
1655267660000|2022-06-15 04:34:20|21076.1|20986.1|21056|20966|21080.7|20990.7|21056|20966|38
1655267670000|2022-06-15 04:34:30|21058.3|20968.3|21042|20952|21058.5|20968.5|21041.5|20951.5|39
1655267680000|2022-06-15 04:34:40|21043.8|20953.8|21065.1|20975.1|21065.1|20975.1|21037.8|20947.8|37
1655267690000|2022-06-15 04:34:50|21063.8|20973.8|21049.1|20959.1|21063.8|20973.8|21041.2|20951.2|39
1655267700000|2022-06-15 04:35:00|21048|20958|21007.7|20917.7|21048|20958|21005.5|20915.5|39
1655267710000|2022-06-15 04:35:10|21006.8|20916.8|20992.7|20902.7|21009|20919|20991|20901|39
1655267720000|2022-06-15 04:35:20|20992.4|20902.4|21000.8|20910.8|21001.2|20911.2|20982.7|20892.7|35
1655267730000|2022-06-15 04:35:30|20997.3|20907.3|20985.8|20895.8|20997.3|20907.3|20983.8|20893.8|39
1655267740000|2022-06-15 04:35:40|20985.9|20895.9|20971.7|20881.7|20987.3|20897.3|20969.3|20879.3|37
1655267750000|2022-06-15 04:35:50|20971.3|20881.3|20961.2|20871.2|20977.2|20887.2|20954.2|20864.2|38
1655267760000|2022-06-15 04:36:00|20960|20870|20969|20879|20973.8|20883.8|20960|20870|37
1655267770000|2022-06-15 04:36:10|20969.6|20879.6|20965.2|20875.2|20987.2|20897.2|20965.2|20875.2|38
1655267780000|2022-06-15 04:36:20|20961.3|20871.3|20957.4|20867.4|20963.8|20873.8|20948.9|20858.9|36
1655267790000|2022-06-15 04:36:30|20954.4|20864.4|20955|20865|20974|20884|20954|20864|39
1655267800000|2022-06-15 04:36:40|20956.1|20866.1|20982.7|20892.7|20996.7|20906.7|20956.1|20866.1|37
1655267810000|2022-06-15 04:36:50|20980.5|20890.5|20990.8|20900.8|20996.4|20906.4|20977.2|20887.2|39
1655267820000|2022-06-15 04:37:00|20995.4|20905.4|20990.9|20900.9|21001|20911|20985.1|20895.1|38
1655267830000|2022-06-15 04:37:10|20991.5|20901.5|20977|20887|20991.5|20901.5|20964.3|20874.3|39
1655267840000|2022-06-15 04:37:20|20976.8|20886.8|20996.7|20906.7|21003.9|20913.9|20976.7|20886.7|39
1655267850000|2022-06-15 04:37:30|20996.5|20906.5|20993.7|20903.7|21004.4|20914.4|20981.1|20891.1|35
1655267860000|2022-06-15 04:37:40|20993.6|20903.6|20991|20901|20998.7|20908.7|20985.4|20895.4|40
1655267870000|2022-06-15 04:37:50|20988.9|20898.9|21019.4|20929.4|21019.4|20929.4|20988.9|20898.9|29
1655267880000|2022-06-15 04:38:00|21032.5|20942.5|21055.5|20965.5|21056.4|20966.4|21024.7|20934.7|33
1655267890000|2022-06-15 04:38:10|21055.6|20965.6|21075.7|20985.7|21076.1|20986.1|21052.2|20962.2|36
1655267900000|2022-06-15 04:38:20|21076|20986|21095.7|21005.7|21116.5|21026.5|21073.8|20983.8|38
1655267910000|2022-06-15 04:38:30|21095.2|21005.2|21092.6|21002.6|21098.2|21008.2|21075.1|20985.1|40
1655267920000|2022-06-15 04:38:40|21089.8|20999.8|21069.1|20979.1|21089.8|20999.8|21065.9|20975.9|40
1655267930000|2022-06-15 04:38:50|21070.2|20980.2|21120.7|21030.7|21123.4|21033.4|21069.9|20979.9|39
1655267940000|2022-06-15 04:39:00|21121.4|21031.4|21113.2|21023.2|21125.9|21035.9|21088.7|20998.7|39
1655267950000|2022-06-15 04:39:10|21112.9|21022.9|21127.8|21037.8|21132.2|21042.2|21112.9|21022.9|36
1655267960000|2022-06-15 04:39:20|21127.6|21037.6|21134.2|21044.2|21149|21059|21127.3|21037.3|40
1655267970000|2022-06-15 04:39:30|21136.1|21046.1|21121|21031|21136.3|21046.3|21112.3|21022.3|40
1655267980000|2022-06-15 04:39:40|21120.9|21030.9|21129.5|21039.5|21129.6|21039.6|21113.5|21023.5|37
1655267990000|2022-06-15 04:39:50|21129.7|21039.7|21132.8|21042.8|21145|21055|21124.8|21034.8|37
1655268000000|2022-06-15 04:40:00|21130.9|21040.9|21109|21019|21131.4|21041.4|21106|21016|37
1655268010000|2022-06-15 04:40:10|21105.1|21015.1|21124.3|21034.3|21124.3|21034.3|21097|21007|40
1655268020000|2022-06-15 04:40:20|21128.7|21038.7|21117.7|21027.7|21132.1|21042.1|21116.2|21026.2|39
1655268030000|2022-06-15 04:40:30|21119.6|21029.6|21112.3|21022.3|21119.6|21029.6|21109.6|21019.6|36
1655268040000|2022-06-15 04:40:40|21110.5|21020.5|21117.5|21027.5|21118.3|21028.3|21106.7|21016.7|38
1655268050000|2022-06-15 04:40:50|21117.3|21027.3|21110.3|21020.3|21117.7|21027.7|21106.2|21016.2|39
1655268060000|2022-06-15 04:41:00|21108.4|21018.4|21106.7|21016.7|21113|21023|21103.1|21013.1|33
1655268070000|2022-06-15 04:41:10|21106.8|21016.8|21095.2|21005.2|21108.4|21018.4|21095.2|21005.2|32
1655268080000|2022-06-15 04:41:20|21093.9|21003.9|21094.1|21004.1|21097.4|21007.4|21079.1|20989.1|30
1655268090000|2022-06-15 04:41:30|21098.6|21008.6|21096.4|21006.4|21105.8|21015.8|21096.2|21006.2|33
1655268100000|2022-06-15 04:41:40|21096.1|21006.1|21080|20990|21096.2|21006.2|21074|20984|33
1655268110000|2022-06-15 04:41:50|21080.1|20990.1|21076.1|20986.1|21080.1|20990.1|21071.7|20981.7|36
1655268120000|2022-06-15 04:42:00|21082.3|20992.3|21067|20977|21082.3|20992.3|21064.1|20974.1|35
1655268130000|2022-06-15 04:42:10|21067.5|20977.5|21082.8|20992.8|21082.8|20992.8|21065.5|20975.5|39
1655268140000|2022-06-15 04:42:20|21088.5|20998.5|21110.8|21020.8|21112|21022|21088.5|20998.5|38
1655268150000|2022-06-15 04:42:30|21107.1|21017.1|21086.7|20996.7|21107.1|21017.1|21086.7|20996.7|39
1655268160000|2022-06-15 04:42:40|21085.9|20995.9|21082.4|20992.4|21085.9|20995.9|21081.2|20991.2|34
1655268170000|2022-06-15 04:42:50|21082.5|20992.5|21076.3|20986.3|21095.9|21005.9|21076.3|20986.3|38
1655268180000|2022-06-15 04:43:00|21073.4|20983.4|21036.2|20946.2|21073.4|20983.4|21036.2|20946.2|36
1655268190000|2022-06-15 04:43:10|21035.3|20945.3|21027.2|20937.2|21036.7|20946.7|21027.1|20937.1|38
1655268200000|2022-06-15 04:43:20|21027.3|20937.3|21033.4|20943.4|21035|20945|21027.3|20937.3|36
1655268210000|2022-06-15 04:43:30|21033.5|20943.5|21033.9|20943.9|21038.5|20948.5|21023.9|20933.9|38
1655268220000|2022-06-15 04:43:40|21032.3|20942.3|21047.9|20957.9|21060.6|20970.6|21030.2|20940.2|39
1655268230000|2022-06-15 04:43:50|21046.7|20956.7|21077.3|20987.3|21079.8|20989.8|21046.7|20956.7|39
1655268240000|2022-06-15 04:44:00|21074.4|20984.4|21086.1|20996.1|21090|21000|21074.4|20984.4|33
1655268250000|2022-06-15 04:44:10|21086|20996|21090.6|21000.6|21090.6|21000.6|21076.6|20986.6|31
1655268260000|2022-06-15 04:44:20|21085.5|20995.5|21104.2|21014.2|21104.9|21014.9|21085.5|20995.5|36
1655268270000|2022-06-15 04:44:30|21108.9|21018.9|21116.1|21026.1|21116.1|21026.1|21108.9|21018.9|31
1655268280000|2022-06-15 04:44:40|21111.1|21021.1|21158|21068|21160.3|21070.3|21111.1|21021.1|34
1655268290000|2022-06-15 04:44:50|21159.7|21069.7|21130.7|21040.7|21159.7|21069.7|21130.7|21040.7|38
1655268300000|2022-06-15 04:45:00|21130|21040|21149.1|21059.1|21150.4|21060.4|21121.6|21031.6|36
1655268310000|2022-06-15 04:45:10|21151.1|21061.1|21181.2|21091.2|21182.6|21092.6|21151.1|21061.1|39
1655268320000|2022-06-15 04:45:20|21181|21091|21168.2|21078.2|21187.2|21097.2|21165.4|21075.4|37
1655268330000|2022-06-15 04:45:30|21169.8|21079.8|21167.6|21077.6|21177.2|21087.2|21165.6|21075.6|39
1655268340000|2022-06-15 04:45:40|21170.4|21080.4|21165.1|21075.1|21175.6|21085.6|21164.5|21074.5|38
1655268350000|2022-06-15 04:45:50|21165.8|21075.8|21183|21093|21183|21093|21163.9|21073.9|38
1655268360000|2022-06-15 04:46:00|21179.1|21089.1|21206.8|21116.8|21211.5|21121.5|21178.8|21088.8|36
1655268370000|2022-06-15 04:46:10|21204.9|21114.9|21201.6|21111.6|21212.7|21122.7|21197.1|21107.1|40
1655268380000|2022-06-15 04:46:20|21198.3|21108.3|21227.6|21137.6|21236.8|21146.8|21196|21106|39
1655268390000|2022-06-15 04:46:30|21228.4|21138.4|21231.4|21141.4|21233.9|21143.9|21217.4|21127.4|37
1655268400000|2022-06-15 04:46:40|21233.2|21143.2|21256.9|21166.9|21256.9|21166.9|21228.4|21138.4|36
1655268410000|2022-06-15 04:46:50|21257.8|21167.8|21249.6|21159.6|21265.3|21175.3|21242.7|21152.7|35
1655268420000|2022-06-15 04:47:00|21250|21160|21280.9|21190.9|21289|21199|21250|21160|40
1655268430000|2022-06-15 04:47:10|21278.7|21188.7|21312.5|21222.5|21313.5|21223.5|21278.6|21188.6|37
1655268440000|2022-06-15 04:47:20|21312.4|21222.4|21324.9|21234.9|21333.1|21243.1|21311.4|21221.4|35
1655268450000|2022-06-15 04:47:30|21324.8|21234.8|21313.7|21223.7|21325.4|21235.4|21313.7|21223.7|38
1655268460000|2022-06-15 04:47:40|21314|21224|21322|21232|21322|21232|21305|21215|37
1655268470000|2022-06-15 04:47:50|21323.4|21233.4|21331.4|21241.4|21336.4|21246.4|21323.3|21233.3|35
1655268480000|2022-06-15 04:48:00|21332|21242|21367.6|21277.6|21377.8|21287.8|21332|21242|32
1655268490000|2022-06-15 04:48:10|21364.8|21274.8|21376.8|21286.8|21390.7|21300.7|21357.2|21267.2|38
1655268500000|2022-06-15 04:48:20|21373.8|21283.8|21312.1|21222.1|21373.8|21283.8|21311.6|21221.6|39
1655268510000|2022-06-15 04:48:30|21312.6|21222.6|21272|21182|21312.6|21222.6|21271.9|21181.9|37
1655268520000|2022-06-15 04:48:40|21268.8|21178.8|21273.8|21183.8|21278.5|21188.5|21265.6|21175.6|37
1655268530000|2022-06-15 04:48:50|21273.9|21183.9|21261.8|21171.8|21273.9|21183.9|21245.1|21155.1|38
1655268540000|2022-06-15 04:49:00|21258.4|21168.4|21251.5|21161.5|21265|21175|21251.5|21161.5|39
1655268550000|2022-06-15 04:49:10|21242.4|21152.4|21214.9|21124.9|21242.4|21152.4|21202.2|21112.2|40
1655268560000|2022-06-15 04:49:20|21214.8|21124.8|21215|21125|21223.6|21133.6|21203.3|21113.3|38
1655268570000|2022-06-15 04:49:30|21214.9|21124.9|21232.9|21142.9|21234.9|21144.9|21214.9|21124.9|39
1655268580000|2022-06-15 04:49:40|21233.8|21143.8|21236.4|21146.4|21250.6|21160.6|21233|21143|38
1655268590000|2022-06-15 04:49:50|21235.9|21145.9|21225.7|21135.7|21235.9|21145.9|21223.9|21133.9|37
1655268600000|2022-06-15 04:50:00|21227|21137|21262.1|21172.1|21264.1|21174.1|21224.8|21134.8|37
1655268610000|2022-06-15 04:50:10|21260.6|21170.6|21279.9|21189.9|21279.9|21189.9|21253.2|21163.2|39
1655268620000|2022-06-15 04:50:20|21279.5|21189.5|21272.6|21182.6|21282.4|21192.4|21264.6|21174.6|37
1655268630000|2022-06-15 04:50:30|21272.7|21182.7|21290.2|21200.2|21304.7|21214.7|21272.7|21182.7|37
1655268640000|2022-06-15 04:50:40|21285.2|21195.2|21271.3|21181.3|21287|21197|21260.5|21170.5|34
1655268650000|2022-06-15 04:50:50|21270.5|21180.5|21278.2|21188.2|21284|21194|21266.2|21176.2|38
1655268660000|2022-06-15 04:51:00|21276.1|21186.1|21271.8|21181.8|21284.8|21194.8|21262.7|21172.7|38
1655268670000|2022-06-15 04:51:10|21272.6|21182.6|21272|21182|21282.3|21192.3|21271|21181|35
1655268680000|2022-06-15 04:51:20|21271.5|21181.5|21252|21162|21280.5|21190.5|21251.5|21161.5|30
1655268690000|2022-06-15 04:51:30|21252.3|21162.3|21226|21136|21253.2|21163.2|21225|21135|36
1655268700000|2022-06-15 04:51:40|21229.8|21139.8|21244.6|21154.6|21254.3|21164.3|21229.8|21139.8|38
1655268710000|2022-06-15 04:51:50|21244.9|21154.9|21230.9|21140.9|21248.8|21158.8|21227.7|21137.7|34
1655268720000|2022-06-15 04:52:00|21231.1|21141.1|21237.1|21147.1|21251.9|21161.9|21230.8|21140.8|36
1655268730000|2022-06-15 04:52:10|21235.9|21145.9|21208.4|21118.4|21235.9|21145.9|21207.6|21117.6|39
1655268740000|2022-06-15 04:52:20|21208.3|21118.3|21212.1|21122.1|21221.1|21131.1|21205.4|21115.4|39
1655268750000|2022-06-15 04:52:30|21212.7|21122.7|21208.3|21118.3|21212.7|21122.7|21203.6|21113.6|31
1655268760000|2022-06-15 04:52:40|21208.8|21118.8|21205.8|21115.8|21209.1|21119.1|21203|21113|32
1655268770000|2022-06-15 04:52:50|21205.7|21115.7|21208.3|21118.3|21210.6|21120.6|21205.4|21115.4|37
1655268780000|2022-06-15 04:53:00|21210.1|21120.1|21249.9|21159.9|21249.9|21159.9|21210.1|21120.1|37
1655268790000|2022-06-15 04:53:10|21250.4|21160.4|21248.6|21158.6|21262.2|21172.2|21246.3|21156.3|36
1655268800000|2022-06-15 04:53:20|21248.9|21158.9|21244.4|21154.4|21249.4|21159.4|21242|21152|37
1655268810000|2022-06-15 04:53:30|21244.5|21154.5|21247.8|21157.8|21247.8|21157.8|21241.1|21151.1|19
1655268820000|2022-06-15 04:53:40|21253.3|21163.3|21243.5|21153.5|21253.3|21163.3|21234.3|21144.3|35
1655268830000|2022-06-15 04:53:50|21247.9|21157.9|21262.9|21172.9|21264.6|21174.6|21243.9|21153.9|38
1655268840000|2022-06-15 04:54:00|21263.4|21173.4|21240.1|21150.1|21263.4|21173.4|21240.1|21150.1|33
1655268850000|2022-06-15 04:54:10|21240.2|21150.2|21234.7|21144.7|21249.3|21159.3|21233.7|21143.7|38
1655268860000|2022-06-15 04:54:20|21235.3|21145.3|21249.6|21159.6|21250.2|21160.2|21226.2|21136.2|37
1655268870000|2022-06-15 04:54:30|21250.2|21160.2|21243.3|21153.3|21253.8|21163.8|21242.5|21152.5|33
1655268880000|2022-06-15 04:54:40|21246.7|21156.7|21262.1|21172.1|21266.8|21176.8|21246.1|21156.1|38
1655268890000|2022-06-15 04:54:50|21261.6|21171.6|21281.9|21191.9|21281.9|21191.9|21261.6|21171.6|38
1655268900000|2022-06-15 04:55:00|21282.1|21192.1|21284.1|21194.1|21301.5|21211.5|21279.2|21189.2|40
1655268910000|2022-06-15 04:55:10|21283.1|21193.1|21265.5|21175.5|21289.3|21199.3|21265.5|21175.5|37
1655268920000|2022-06-15 04:55:20|21259.9|21169.9|21229.6|21139.6|21259.9|21169.9|21226.8|21136.8|37
1655268930000|2022-06-15 04:55:30|21231.1|21141.1|21216.1|21126.1|21232.9|21142.9|21215.1|21125.1|36
1655268940000|2022-06-15 04:55:40|21215.7|21125.7|21216.1|21126.1|21216.9|21126.9|21211.1|21121.1|36
1655268950000|2022-06-15 04:55:50|21215.7|21125.7|21209.9|21119.9|21217.3|21127.3|21205.6|21115.6|38
1655268960000|2022-06-15 04:56:00|21210.2|21120.2|21224.2|21134.2|21230.1|21140.1|21208.4|21118.4|39
1655268970000|2022-06-15 04:56:10|21223.9|21133.9|21211.8|21121.8|21224.4|21134.4|21211.3|21121.3|36
1655268980000|2022-06-15 04:56:20|21211.6|21121.6|21190.3|21100.3|21211.6|21121.6|21190.1|21100.1|32
1655268990000|2022-06-15 04:56:30|21190.5|21100.5|21183.6|21093.6|21191.6|21101.6|21178.5|21088.5|37
1655269000000|2022-06-15 04:56:40|21182.2|21092.2|21198.3|21108.3|21203.4|21113.4|21182.2|21092.2|38
1655269010000|2022-06-15 04:56:50|21197.7|21107.7|21200.7|21110.7|21204.7|21114.7|21188.4|21098.4|38
1655269020000|2022-06-15 04:57:00|21200.6|21110.6|21214|21124|21214|21124|21191.2|21101.2|38
1655269030000|2022-06-15 04:57:10|21211.9|21121.9|21217.9|21127.9|21229.6|21139.6|21210.8|21120.8|39
1655269040000|2022-06-15 04:57:20|21215.6|21125.6|21212.4|21122.4|21221|21131|21208|21118|35
1655269050000|2022-06-15 04:57:30|21211.8|21121.8|21205.5|21115.5|21212.9|21122.9|21205.5|21115.5|35
1655269060000|2022-06-15 04:57:40|21206.5|21116.5|21191.1|21101.1|21208.5|21118.5|21189.7|21099.7|36
1655269070000|2022-06-15 04:57:50|21191.2|21101.2|21164.1|21074.1|21192.9|21102.9|21154.8|21064.8|38
1655269080000|2022-06-15 04:58:00|21155.8|21065.8|21166.8|21076.8|21167.4|21077.4|21155.8|21065.8|35
1655269090000|2022-06-15 04:58:10|21165.1|21075.1|21154.1|21064.1|21168.1|21078.1|21154.1|21064.1|29
1655269100000|2022-06-15 04:58:20|21155|21065|21151|21061|21161.3|21071.3|21148.1|21058.1|38
1655269110000|2022-06-15 04:58:30|21151.9|21061.9|21150.7|21060.7|21153.5|21063.5|21144|21054|37
1655269120000|2022-06-15 04:58:40|21151.2|21061.2|21161.5|21071.5|21162.1|21072.1|21149.8|21059.8|34
1655269130000|2022-06-15 04:58:50|21162.4|21072.4|21151|21061|21162.4|21072.4|21148.5|21058.5|32
1655269140000|2022-06-15 04:59:00|21151.3|21061.3|21157.3|21067.3|21165.7|21075.7|21151.2|21061.2|35
1655269150000|2022-06-15 04:59:10|21156.4|21066.4|21162.8|21072.8|21182.7|21092.7|21149.2|21059.2|39
1655269160000|2022-06-15 04:59:20|21162.3|21072.3|21171.1|21081.1|21172.5|21082.5|21162.3|21072.3|37
1655269170000|2022-06-15 04:59:30|21170.8|21080.8|21156.4|21066.4|21171.9|21081.9|21156.4|21066.4|34
1655269180000|2022-06-15 04:59:40|21153.5|21063.5|21162.1|21072.1|21163.1|21073.1|21153.5|21063.5|34
1655269190000|2022-06-15 04:59:50|21162.4|21072.4|21164.1|21074.1|21168.6|21078.6|21157.5|21067.5|37
1655269200000|2022-06-15 05:00:00|21166.1|21076.1|21153.8|21063.8|21170.2|21080.2|21143.7|21053.7|39
1655269210000|2022-06-15 05:00:10|21152.6|21062.6|21186.2|21096.2|21195.2|21105.2|21152.6|21062.6|39
1655269220000|2022-06-15 05:00:20|21182.8|21092.8|21194.2|21104.2|21199.6|21109.6|21182.8|21092.8|38
1655269230000|2022-06-15 05:00:30|21195.8|21105.8|21196.7|21106.7|21205.7|21115.7|21187|21097|39
1655269240000|2022-06-15 05:00:40|21196.1|21106.1|21193.1|21103.1|21203.5|21113.5|21182.9|21092.9|35
1655269250000|2022-06-15 05:00:50|21194.8|21104.8|21212.6|21122.6|21214.8|21124.8|21192.8|21102.8|36
1655269260000|2022-06-15 05:01:00|21209.7|21119.7|21212.7|21122.7|21216.9|21126.9|21209.7|21119.7|36
1655269270000|2022-06-15 05:01:10|21213.4|21123.4|21216.2|21126.2|21216.2|21126.2|21197.2|21107.2|38
1655269280000|2022-06-15 05:01:20|21215.2|21125.2|21237.2|21147.2|21237.8|21147.8|21215.2|21125.2|33
1655269290000|2022-06-15 05:01:30|21236.4|21146.4|21229.8|21139.8|21237.3|21147.3|21221.1|21131.1|33
1655269300000|2022-06-15 05:01:40|21228.7|21138.7|21227.5|21137.5|21233.3|21143.3|21223.5|21133.5|36
1655269310000|2022-06-15 05:01:50|21219.8|21129.8|21243.1|21153.1|21244.7|21154.7|21218|21128|30
1655269320000|2022-06-15 05:02:00|21243.7|21153.7|21245|21155|21256.3|21166.3|21233|21143|35
1655269330000|2022-06-15 05:02:10|21245.1|21155.1|21244.3|21154.3|21249.4|21159.4|21241.4|21151.4|29
1655269340000|2022-06-15 05:02:20|21247.2|21157.2|21220.2|21130.2|21247.2|21157.2|21218.7|21128.7|32
1655269350000|2022-06-15 05:02:30|21216.1|21126.1|21233|21143|21233.3|21143.3|21208.3|21118.3|38
1655269360000|2022-06-15 05:02:40|21233.8|21143.8|21210.4|21120.4|21246.4|21156.4|21210.4|21120.4|39
1655269370000|2022-06-15 05:02:50|21210.6|21120.6|21206.6|21116.6|21215.3|21125.3|21206.6|21116.6|35
1655269380000|2022-06-15 05:03:00|21204.7|21114.7|21218.5|21128.5|21218.5|21128.5|21202.1|21112.1|39
1655269390000|2022-06-15 05:03:10|21218.7|21128.7|21206.1|21116.1|21223.5|21133.5|21202.6|21112.6|34
1655269400000|2022-06-15 05:03:20|21202.6|21112.6|21182|21092|21209.8|21119.8|21180.2|21090.2|35
1655269410000|2022-06-15 05:03:30|21181.3|21091.3|21174.1|21084.1|21187.2|21097.2|21170.6|21080.6|40
1655269420000|2022-06-15 05:03:40|21172.8|21082.8|21169.3|21079.3|21177.6|21087.6|21165.3|21075.3|34
1655269430000|2022-06-15 05:03:50|21169.7|21079.7|21158.7|21068.7|21169.9|21079.9|21154.6|21064.6|39
1655269440000|2022-06-15 05:04:00|21157.4|21067.4|21160.8|21070.8|21160.8|21070.8|21143.9|21053.9|37
1655269450000|2022-06-15 05:04:10|21160.5|21070.5|21161.5|21071.5|21170.4|21080.4|21160.3|21070.3|34
1655269460000|2022-06-15 05:04:20|21160.6|21070.6|21136.9|21046.9|21160.6|21070.6|21134.4|21044.4|38
1655269470000|2022-06-15 05:04:30|21137.2|21047.2|21143.1|21053.1|21147.9|21057.9|21133.1|21043.1|38
1655269480000|2022-06-15 05:04:40|21142.3|21052.3|21135.4|21045.4|21143.6|21053.6|21133.4|21043.4|37
1655269490000|2022-06-15 05:04:50|21134.6|21044.6|21118|21028|21138.6|21048.6|21118|21028|33
1655269500000|2022-06-15 05:05:00|21119.6|21029.6|21135.9|21045.9|21136.2|21046.2|21119.6|21029.6|39
1655269510000|2022-06-15 05:05:10|21135.4|21045.4|21141.2|21051.2|21142|21052|21123|21033|39
1655269520000|2022-06-15 05:05:20|21145.6|21055.6|21164.3|21074.3|21167.3|21077.3|21145.6|21055.6|32
1655269530000|2022-06-15 05:05:30|21165.4|21075.4|21153.5|21063.5|21167.4|21077.4|21151.9|21061.9|26
1655269540000|2022-06-15 05:05:40|21152.8|21062.8|21145.5|21055.5|21152.8|21062.8|21142.3|21052.3|30
1655269550000|2022-06-15 05:05:50|21144.7|21054.7|21193.2|21103.2|21203.2|21113.2|21144.7|21054.7|34
1655269560000|2022-06-15 05:06:00|21194|21104|21217.1|21127.1|21221.5|21131.5|21194|21104|39
1655269570000|2022-06-15 05:06:10|21214.9|21124.9|21223.1|21133.1|21229.2|21139.2|21213.2|21123.2|37
1655269580000|2022-06-15 05:06:20|21219.1|21129.1|21228.6|21138.6|21228.6|21138.6|21213.7|21123.7|34
1655269590000|2022-06-15 05:06:30|21229.1|21139.1|21235.5|21145.5|21237.5|21147.5|21226.4|21136.4|33
1655269600000|2022-06-15 05:06:40|21234.7|21144.7|21219.5|21129.5|21234.7|21144.7|21219.5|21129.5|35
1655269610000|2022-06-15 05:06:50|21220.5|21130.5|21206.9|21116.9|21220.5|21130.5|21204.7|21114.7|35
1655269620000|2022-06-15 05:07:00|21207.4|21117.4|21215.2|21125.2|21215.2|21125.2|21197.7|21107.7|34
1655269630000|2022-06-15 05:07:10|21211.8|21121.8|21208.5|21118.5|21211.8|21121.8|21206.2|21116.2|30
1655269640000|2022-06-15 05:07:20|21208.4|21118.4|21217.9|21127.9|21219.4|21129.4|21208.4|21118.4|30
1655269650000|2022-06-15 05:07:30|21223.5|21133.5|21236.2|21146.2|21236.2|21146.2|21215|21125|33
1655269660000|2022-06-15 05:07:40|21239.1|21149.1|21222.9|21132.9|21239.1|21149.1|21220.3|21130.3|33
1655269670000|2022-06-15 05:07:50|21220.3|21130.3|21225.3|21135.3|21229.4|21139.4|21217.6|21127.6|35
1655269680000|2022-06-15 05:08:00|21226|21136|21236.8|21146.8|21242.9|21152.9|21226|21136|36
1655269690000|2022-06-15 05:08:10|21237.6|21147.6|21234.2|21144.2|21244|21154|21234.2|21144.2|33
1655269700000|2022-06-15 05:08:20|21234.3|21144.3|21224.3|21134.3|21234.3|21144.3|21215.8|21125.8|36
1655269710000|2022-06-15 05:08:30|21229.4|21139.4|21217.6|21127.6|21229.4|21139.4|21216.1|21126.1|34
1655269720000|2022-06-15 05:08:40|21217.7|21127.7|21221.9|21131.9|21223.5|21133.5|21217.1|21127.1|36
1655269730000|2022-06-15 05:08:50|21222|21132|21260.6|21170.6|21263.3|21173.3|21222|21132|35
1655269740000|2022-06-15 05:09:00|21257.3|21167.3|21274.1|21184.1|21276.8|21186.8|21243.9|21153.9|32
1655269750000|2022-06-15 05:09:10|21275.9|21185.9|21264.3|21174.3|21278.3|21188.3|21264.3|21174.3|36
1655269760000|2022-06-15 05:09:20|21268.4|21178.4|21261.1|21171.1|21274.4|21184.4|21254.7|21164.7|38
1655269770000|2022-06-15 05:09:30|21262.5|21172.5|21264.9|21174.9|21271.6|21181.6|21260.8|21170.8|34
1655269780000|2022-06-15 05:09:40|21265.1|21175.1|21250.3|21160.3|21266.9|21176.9|21249.6|21159.6|35
1655269790000|2022-06-15 05:09:50|21248.5|21158.5|21254.5|21164.5|21260.6|21170.6|21233.5|21143.5|37
1655269800000|2022-06-15 05:10:00|21256.1|21166.1|21253|21163|21261.3|21171.3|21253|21163|33
1655269810000|2022-06-15 05:10:10|21253.4|21163.4|21246.1|21156.1|21253.4|21163.4|21242|21152|36
1655269820000|2022-06-15 05:10:20|21244.8|21154.8|21242.5|21152.5|21244.8|21154.8|21241|21151|33
1655269830000|2022-06-15 05:10:30|21243.5|21153.5|21234.9|21144.9|21243.6|21153.6|21233.3|21143.3|34
1655269840000|2022-06-15 05:10:40|21233|21143|21230.3|21140.3|21235.1|21145.1|21228|21138|31
1655269850000|2022-06-15 05:10:50|21230.7|21140.7|21224.4|21134.4|21231.2|21141.2|21223.5|21133.5|36
1655269860000|2022-06-15 05:11:00|21225.5|21135.5|21229.1|21139.1|21232.3|21142.3|21225|21135|32
1655269870000|2022-06-15 05:11:10|21229.4|21139.4|21227.2|21137.2|21230.8|21140.8|21226.7|21136.7|37
1655269880000|2022-06-15 05:11:20|21227|21137|21244.8|21154.8|21247.9|21157.9|21226.2|21136.2|35
1655269890000|2022-06-15 05:11:30|21242.9|21152.9|21260.4|21170.4|21262.6|21172.6|21239.1|21149.1|36
1655269900000|2022-06-15 05:11:40|21260.5|21170.5|21261.2|21171.2|21266.1|21176.1|21257.1|21167.1|37
1655269910000|2022-06-15 05:11:50|21263.1|21173.1|21264.2|21174.2|21270|21180|21260.6|21170.6|30
1655269920000|2022-06-15 05:12:00|21263.6|21173.6|21254.9|21164.9|21263.7|21173.7|21253.4|21163.4|37
1655269930000|2022-06-15 05:12:10|21258.8|21168.8|21264.2|21174.2|21269.9|21179.9|21258.8|21168.8|36
1655269940000|2022-06-15 05:12:20|21264|21174|21280.6|21190.6|21282.1|21192.1|21260|21170|38
1655269950000|2022-06-15 05:12:30|21281.4|21191.4|21279.7|21189.7|21288.2|21198.2|21277.8|21187.8|37
1655269960000|2022-06-15 05:12:40|21280.1|21190.1|21281|21191|21282.5|21192.5|21271.5|21181.5|37
1655269970000|2022-06-15 05:12:50|21283.9|21193.9|21275.4|21185.4|21285.4|21195.4|21274.4|21184.4|35
1655269980000|2022-06-15 05:13:00|21275.5|21185.5|21277.9|21187.9|21283|21193|21272.6|21182.6|30
1655269990000|2022-06-15 05:13:10|21279.8|21189.8|21279.7|21189.7|21290.4|21200.4|21277.4|21187.4|37
1655270000000|2022-06-15 05:13:20|21279.8|21189.8|21278|21188|21282.2|21192.2|21275.2|21185.2|38
1655270010000|2022-06-15 05:13:30|21279.7|21189.7|21281.8|21191.8|21286.4|21196.4|21278.7|21188.7|39
1655270020000|2022-06-15 05:13:40|21282|21192|21268.7|21178.7|21282.2|21192.2|21268.7|21178.7|35
1655270030000|2022-06-15 05:13:50|21268.9|21178.9|21250.3|21160.3|21271|21181|21249.4|21159.4|36
1655270040000|2022-06-15 05:14:00|21250.4|21160.4|21253.3|21163.3|21256|21166|21249.7|21159.7|23
1655270050000|2022-06-15 05:14:10|21253.7|21163.7|21251.6|21161.6|21254.7|21164.7|21249.8|21159.8|32
1655270060000|2022-06-15 05:14:20|21251|21161|21233.4|21143.4|21251|21161|21233.2|21143.2|37
1655270070000|2022-06-15 05:14:30|21233.5|21143.5|21211.3|21121.3|21233.5|21143.5|21211.3|21121.3|37
1655270080000|2022-06-15 05:14:40|21206.6|21116.6|21201.2|21111.2|21207.5|21117.5|21197|21107|34
1655270090000|2022-06-15 05:14:50|21199.9|21109.9|21205.6|21115.6|21207.3|21117.3|21197.4|21107.4|37
1655270100000|2022-06-15 05:15:00|21206.9|21116.9|21204.9|21114.9|21215|21125|21198.9|21108.9|37
1655270110000|2022-06-15 05:15:10|21203.3|21113.3|21206.1|21116.1|21208.8|21118.8|21192.3|21102.3|34
1655270120000|2022-06-15 05:15:20|21209.2|21119.2|21185.9|21095.9|21209.2|21119.2|21184.6|21094.6|39
1655270130000|2022-06-15 05:15:30|21186.4|21096.4|21180.3|21090.3|21192|21102|21176|21086|34
1655270140000|2022-06-15 05:15:40|21179.4|21089.4|21155.9|21065.9|21183.1|21093.1|21155.9|21065.9|40
1655270150000|2022-06-15 05:15:50|21150.6|21060.6|21138.1|21048.1|21152.1|21062.1|21137.4|21047.4|39
1655270160000|2022-06-15 05:16:00|21139.4|21049.4|21139.6|21049.6|21159|21069|21139.4|21049.4|38
1655270170000|2022-06-15 05:16:10|21139.2|21049.2|21110.8|21020.8|21139.2|21049.2|21104.7|21014.7|39
1655270180000|2022-06-15 05:16:20|21110.2|21020.2|21125.6|21035.6|21139.7|21049.7|21110.2|21020.2|38
1655270190000|2022-06-15 05:16:30|21126.2|21036.2|21138.5|21048.5|21140.4|21050.4|21116.1|21026.1|36
1655270200000|2022-06-15 05:16:40|21138.1|21048.1|21148.1|21058.1|21149.5|21059.5|21130.1|21040.1|37
1655270210000|2022-06-15 05:16:50|21149.9|21059.9|21129.5|21039.5|21157.1|21067.1|21128.7|21038.7|39
1655270220000|2022-06-15 05:17:00|21129.3|21039.3|21122|21032|21129.3|21039.3|21112.3|21022.3|36
1655270230000|2022-06-15 05:17:10|21121.9|21031.9|21119.8|21029.8|21133.5|21043.5|21119.8|21029.8|32
1655270240000|2022-06-15 05:17:20|21116.5|21026.5|21113.2|21023.2|21117.8|21027.8|21104.8|21014.8|36
1655270250000|2022-06-15 05:17:30|21112.7|21022.7|21139.4|21049.4|21139.9|21049.9|21112|21022|38
1655270260000|2022-06-15 05:17:40|21138|21048|21155.5|21065.5|21157.7|21067.7|21137.5|21047.5|39
1655270270000|2022-06-15 05:17:50|21155.9|21065.9|21157.6|21067.6|21162|21072|21155.8|21065.8|37
1655270280000|2022-06-15 05:18:00|21161.9|21071.9|21161.3|21071.3|21161.9|21071.9|21149.8|21059.8|33
1655270290000|2022-06-15 05:18:10|21160|21070|21173.4|21083.4|21173.9|21083.9|21155.6|21065.6|38
1655270300000|2022-06-15 05:18:20|21175.7|21085.7|21184.6|21094.6|21190.3|21100.3|21175.7|21085.7|39
1655270310000|2022-06-15 05:18:30|21184|21094|21190.1|21100.1|21190.1|21100.1|21174.8|21084.8|36
1655270320000|2022-06-15 05:18:40|21190.3|21100.3|21203.6|21113.6|21205.1|21115.1|21187.8|21097.8|30
1655270330000|2022-06-15 05:18:50|21202.2|21112.2|21212.9|21122.9|21213.1|21123.1|21199.8|21109.8|32
1655270340000|2022-06-15 05:19:00|21213.4|21123.4|21199.6|21109.6|21217|21127|21199.6|21109.6|35
1655270350000|2022-06-15 05:19:10|21198.3|21108.3|21175.9|21085.9|21198.3|21108.3|21171.5|21081.5|36
1655270360000|2022-06-15 05:19:20|21176.8|21086.8|21174.6|21084.6|21182.3|21092.3|21174.4|21084.4|34
1655270370000|2022-06-15 05:19:30|21173.6|21083.6|21150.4|21060.4|21173.6|21083.6|21150.4|21060.4|37
1655270380000|2022-06-15 05:19:40|21153.2|21063.2|21142.8|21052.8|21153.2|21063.2|21140.8|21050.8|34
1655270390000|2022-06-15 05:19:50|21142|21052|21131.2|21041.2|21146.1|21056.1|21125.9|21035.9|37
1655270400000|2022-06-15 05:20:00|21130.5|21040.5|21095.8|21005.8|21132.3|21042.3|21095.8|21005.8|39
1655270410000|2022-06-15 05:20:10|21100.8|21010.8|21078.7|20988.7|21100.8|21010.8|21077.9|20987.9|38
1655270420000|2022-06-15 05:20:20|21078.6|20988.6|21044.8|20954.8|21079.7|20989.7|21038.6|20948.6|38
1655270430000|2022-06-15 05:20:30|21040.9|20950.9|21002.2|20912.2|21040.9|20950.9|21002.2|20912.2|40
1655270440000|2022-06-15 05:20:40|21001.3|20911.3|20999.1|20909.1|21007.9|20917.9|20983|20893|38
1655270450000|2022-06-15 05:20:50|20996.6|20906.6|20982.5|20892.5|20999.8|20909.8|20981|20891|39
1655270460000|2022-06-15 05:21:00|20981.9|20891.9|21001.1|20911.1|21001.1|20911.1|20970.5|20880.5|38
1655270470000|2022-06-15 05:21:10|21003.6|20913.6|21004.8|20914.8|21017.9|20927.9|21003.6|20913.6|38
1655270480000|2022-06-15 05:21:20|21005.4|20915.4|21018.4|20928.4|21018.4|20928.4|21004.7|20914.7|36
1655270490000|2022-06-15 05:21:30|21019.8|20929.8|21001.2|20911.2|21021.1|20931.1|21001.2|20911.2|37
1655270500000|2022-06-15 05:21:40|21000|20910|20968.8|20878.8|21001.9|20911.9|20967.8|20877.8|39
1655270510000|2022-06-15 05:21:50|20966.4|20876.4|20953.7|20863.7|20966.7|20876.7|20953.7|20863.7|37
1655270520000|2022-06-15 05:22:00|20953.4|20863.4|20966.9|20876.9|20967.3|20877.3|20948.7|20858.7|37
1655270530000|2022-06-15 05:22:10|20968.3|20878.3|20988.6|20898.6|20999.1|20909.1|20964.7|20874.7|38
1655270540000|2022-06-15 05:22:20|20989.1|20899.1|21005.5|20915.5|21006.4|20916.4|20989.1|20899.1|38
1655270550000|2022-06-15 05:22:30|21007.4|20917.4|20986.2|20896.2|21007.4|20917.4|20971.6|20881.6|38
1655270560000|2022-06-15 05:22:40|20981|20891|20974.6|20884.6|20983.6|20893.6|20973.4|20883.4|39
1655270570000|2022-06-15 05:22:50|20973|20883|20953.3|20863.3|20977.2|20887.2|20952.5|20862.5|38
1655270580000|2022-06-15 05:23:00|20950.5|20860.5|20955.9|20865.9|20962|20872|20948.7|20858.7|38
1655270590000|2022-06-15 05:23:10|20955.4|20865.4|20966.3|20876.3|20966.6|20876.6|20952.2|20862.2|39
1655270600000|2022-06-15 05:23:20|20966.4|20876.4|20972.4|20882.4|20973.4|20883.4|20959.3|20869.3|38
1655270610000|2022-06-15 05:23:30|20973.8|20883.8|20963.7|20873.7|20973.8|20883.8|20960.7|20870.7|37
1655270620000|2022-06-15 05:23:40|20963.3|20873.3|20948.6|20858.6|20964.2|20874.2|20948.6|20858.6|37
1655270630000|2022-06-15 05:23:50|20947.6|20857.6|20929.8|20839.8|20949.1|20859.1|20929.8|20839.8|39
1655270640000|2022-06-15 05:24:00|20930.4|20840.4|20951.7|20861.7|20961.9|20871.9|20929.5|20839.5|39
1655270650000|2022-06-15 05:24:10|20953.5|20863.5|20929.3|20839.3|20954.4|20864.4|20928.2|20838.2|39
1655270660000|2022-06-15 05:24:20|20927.6|20837.6|20907.4|20817.4|20928|20838|20906.2|20816.2|39
1655270670000|2022-06-15 05:24:30|20906.1|20816.1|20941.2|20851.2|20942.4|20852.4|20902.2|20812.2|40
1655270680000|2022-06-15 05:24:40|20938.9|20848.9|20926.6|20836.6|20941.1|20851.1|20914.8|20824.8|40
1655270690000|2022-06-15 05:24:50|20930|20840|20910.3|20820.3|20933|20843|20910|20820|38
1655270700000|2022-06-15 05:25:00|20910|20820|20935.7|20845.7|20937.8|20847.8|20907.2|20817.2|37
1655270710000|2022-06-15 05:25:10|20935.1|20845.1|20938.4|20848.4|20940.3|20850.3|20923.7|20833.7|37
1655270720000|2022-06-15 05:25:20|20938.6|20848.6|20942.1|20852.1|20944.5|20854.5|20937.4|20847.4|34
1655270730000|2022-06-15 05:25:30|20943.7|20853.7|20960.3|20870.3|20966.1|20876.1|20943|20853|35
1655270740000|2022-06-15 05:25:40|20960.9|20870.9|20935.1|20845.1|20960.9|20870.9|20934.2|20844.2|40
1655270750000|2022-06-15 05:25:50|20929.9|20839.9|20903|20813|20929.9|20839.9|20903|20813|36
1655270760000|2022-06-15 05:26:00|20902.9|20812.9|20889.2|20799.2|20902.9|20812.9|20885.6|20795.6|37
1655270770000|2022-06-15 05:26:10|20888.9|20798.9|20905.6|20815.6|20905.6|20815.6|20877.5|20787.5|38
1655270780000|2022-06-15 05:26:20|20906|20816|20923.5|20833.5|20927.7|20837.7|20902.9|20812.9|38
1655270790000|2022-06-15 05:26:30|20925.6|20835.6|20949.2|20859.2|20963.7|20873.7|20925.6|20835.6|37
1655270800000|2022-06-15 05:26:40|20950.8|20860.8|20944.2|20854.2|20963.2|20873.2|20941.6|20851.6|38
1655270810000|2022-06-15 05:26:50|20944|20854|20920.8|20830.8|20944|20854|20912|20822|39
1655270820000|2022-06-15 05:27:00|20919.2|20829.2|20947|20857|20947|20857|20916.4|20826.4|37
1655270830000|2022-06-15 05:27:10|20942.8|20852.8|20947.7|20857.7|20954.7|20864.7|20938.2|20848.2|37
1655270840000|2022-06-15 05:27:20|20953.5|20863.5|20959.4|20869.4|20960.8|20870.8|20947|20857|39
1655270850000|2022-06-15 05:27:30|20961|20871|20955.4|20865.4|20961|20871|20952.5|20862.5|38
1655270860000|2022-06-15 05:27:40|20956|20866|20967.8|20877.8|20970.6|20880.6|20956|20866|39
1655270870000|2022-06-15 05:27:50|20967.5|20877.5|20934.6|20844.6|20971.2|20881.2|20934.6|20844.6|40
1655270880000|2022-06-15 05:28:00|20933.3|20843.3|20961.3|20871.3|20964.7|20874.7|20933.3|20843.3|36
1655270890000|2022-06-15 05:28:10|20961.6|20871.6|20933.8|20843.8|20961.6|20871.6|20932|20842|38
1655270900000|2022-06-15 05:28:20|20934.8|20844.8|20924.3|20834.3|20939.8|20849.8|20924.3|20834.3|40
1655270910000|2022-06-15 05:28:30|20926.8|20836.8|20905.6|20815.6|20935.4|20845.4|20905.4|20815.4|39
1655270920000|2022-06-15 05:28:40|20905.5|20815.5|20905.6|20815.6|20906.1|20816.1|20894.3|20804.3|38
1655270930000|2022-06-15 05:28:50|20903|20813|20902.2|20812.2|20914.4|20824.4|20897.8|20807.8|40
1655270940000|2022-06-15 05:29:00|20899.6|20809.6|20911.8|20821.8|20911.8|20821.8|20896.6|20806.6|37
1655270950000|2022-06-15 05:29:10|20912|20822|20905.5|20815.5|20912|20822|20900.2|20810.2|40
1655270960000|2022-06-15 05:29:20|20905.7|20815.7|20893.8|20803.8|20908.3|20818.3|20890.8|20800.8|36
1655270970000|2022-06-15 05:29:30|20894|20804|20889.7|20799.7|20900.2|20810.2|20885.4|20795.4|39
1655270980000|2022-06-15 05:29:40|20891.3|20801.3|20880|20790|20900.7|20810.7|20876.6|20786.6|38
1655270990000|2022-06-15 05:29:50|20879.6|20789.6|20907.6|20817.6|20907.6|20817.6|20879|20789|38
1655271000000|2022-06-15 05:30:00|20907.7|20817.7|20943.9|20853.9|20943.9|20853.9|20907.7|20817.7|39
1655271010000|2022-06-15 05:30:10|20943.6|20853.6|20895.2|20805.2|20944.4|20854.4|20889.8|20799.8|38
1655271020000|2022-06-15 05:30:20|20895.4|20805.4|20882.1|20792.1|20895.4|20805.4|20877.6|20787.6|36
1655271030000|2022-06-15 05:30:30|20881.4|20791.4|20880.9|20790.9|20882.2|20792.2|20871.4|20781.4|40
1655271040000|2022-06-15 05:30:40|20879|20789|20907.6|20817.6|20922.2|20832.2|20877.8|20787.8|38
1655271050000|2022-06-15 05:30:50|20907.8|20817.8|20896.1|20806.1|20909.4|20819.4|20873.3|20783.3|40
1655271060000|2022-06-15 05:31:00|20898.2|20808.2|20871|20781|20903.6|20813.6|20869.1|20779.1|39
1655271070000|2022-06-15 05:31:10|20870.8|20780.8|20804.8|20714.8|20876.1|20786.1|20776.9|20686.9|38
1655271080000|2022-06-15 05:31:20|20806.5|20716.5|20824|20734|20824|20734|20773.6|20683.6|39
1655271090000|2022-06-15 05:31:30|20821.7|20731.7|20865.7|20775.7|20869|20779|20821.7|20731.7|40
1655271100000|2022-06-15 05:31:40|20861.7|20771.7|20914.9|20824.9|20917.6|20827.6|20861.7|20771.7|40
1655271110000|2022-06-15 05:31:50|20913.7|20823.7|20975.1|20885.1|20975.1|20885.1|20913.3|20823.3|39
1655271120000|2022-06-15 05:32:00|20973.5|20883.5|21121.7|21031.7|21125.8|21035.8|20973.5|20883.5|40
1655271130000|2022-06-15 05:32:10|21125.3|21035.3|21095.9|21005.9|21196.6|21106.6|21095.9|21005.9|40
1655271140000|2022-06-15 05:32:20|21095|21005|21110.9|21020.9|21110.9|21020.9|21042.3|20952.3|40
1655271150000|2022-06-15 05:32:30|21115|21025|21120.6|21030.6|21124.1|21034.1|21085.2|20995.2|40
1655271160000|2022-06-15 05:32:40|21121|21031|21089.4|20999.4|21131.8|21041.8|21082.5|20992.5|38
1655271170000|2022-06-15 05:32:50|21087.3|20997.3|21104.2|21014.2|21124.5|21034.5|21083.4|20993.4|40
1655271180000|2022-06-15 05:33:00|21100.4|21010.4|21170.6|21080.6|21170.6|21080.6|21086.1|20996.1|39
1655271190000|2022-06-15 05:33:10|21170.3|21080.3|21191.5|21101.5|21210.3|21120.3|21152.3|21062.3|39
1655271200000|2022-06-15 05:33:20|21189.8|21099.8|21213.4|21123.4|21213.8|21123.8|21166.5|21076.5|40
1655271210000|2022-06-15 05:33:30|21216.4|21126.4|21194.6|21104.6|21220.5|21130.5|21194.6|21104.6|32
1655271220000|2022-06-15 05:33:40|21188.5|21098.5|21196.7|21106.7|21202.7|21112.7|21180.3|21090.3|40
1655271230000|2022-06-15 05:33:50|21198.7|21108.7|21245.2|21155.2|21254.7|21164.7|21192.2|21102.2|39
1655271240000|2022-06-15 05:34:00|21244.5|21154.5|21199.2|21109.2|21248.5|21158.5|21199.2|21109.2|39
1655271250000|2022-06-15 05:34:10|21197.4|21107.4|21161.6|21071.6|21198.4|21108.4|21158.5|21068.5|40
1655271260000|2022-06-15 05:34:20|21160.8|21070.8|21195.2|21105.2|21199.9|21109.9|21160.8|21070.8|40
1655271270000|2022-06-15 05:34:30|21201.3|21111.3|21235.4|21145.4|21237.5|21147.5|21196.3|21106.3|39
1655271280000|2022-06-15 05:34:40|21235.8|21145.8|21215.7|21125.7|21236.1|21146.1|21208.1|21118.1|39
1655271290000|2022-06-15 05:34:50|21214.9|21124.9|21200.6|21110.6|21215.5|21125.5|21192.6|21102.6|39
1655271300000|2022-06-15 05:35:00|21191.1|21101.1|21188|21098|21191.1|21101.1|21181.1|21091.1|36
1655271310000|2022-06-15 05:35:10|21187.9|21097.9|21218.9|21128.9|21220.8|21130.8|21185|21095|39
1655271320000|2022-06-15 05:35:20|21225.1|21135.1|21237.1|21147.1|21243.7|21153.7|21223.3|21133.3|37
1655271330000|2022-06-15 05:35:30|21237.3|21147.3|21254.4|21164.4|21264.4|21174.4|21237.3|21147.3|40
1655271340000|2022-06-15 05:35:40|21254.8|21164.8|21211.8|21121.8|21254.8|21164.8|21210.7|21120.7|38
1655271350000|2022-06-15 05:35:50|21212.3|21122.3|21237.2|21147.2|21237.2|21147.2|21212.3|21122.3|38
1655271360000|2022-06-15 05:36:00|21236.9|21146.9|21206.2|21116.2|21238.8|21148.8|21206.2|21116.2|39
1655271370000|2022-06-15 05:36:10|21206.8|21116.8|21198.4|21108.4|21206.8|21116.8|21192.6|21102.6|37
1655271380000|2022-06-15 05:36:20|21199.6|21109.6|21195.5|21105.5|21199.6|21109.6|21189.1|21099.1|39
1655271390000|2022-06-15 05:36:30|21199.8|21109.8|21196.4|21106.4|21207.8|21117.8|21195|21105|36
1655271400000|2022-06-15 05:36:40|21196.9|21106.9|21178|21088|21201.1|21111.1|21178|21088|38
1655271410000|2022-06-15 05:36:50|21179.1|21089.1|21185.8|21095.8|21187.5|21097.5|21170.1|21080.1|39
1655271420000|2022-06-15 05:37:00|21185.7|21095.7|21184.6|21094.6|21188.3|21098.3|21174.6|21084.6|39
1655271430000|2022-06-15 05:37:10|21184.2|21094.2|21157.8|21067.8|21185.6|21095.6|21157.8|21067.8|38
1655271440000|2022-06-15 05:37:20|21154|21064|21122.6|21032.6|21154.5|21064.5|21122.6|21032.6|39
1655271450000|2022-06-15 05:37:30|21120.8|21030.8|21159.6|21069.6|21166.4|21076.4|21114|21024|40
1655271460000|2022-06-15 05:37:40|21160.1|21070.1|21138.3|21048.3|21160.5|21070.5|21136.1|21046.1|37
1655271470000|2022-06-15 05:37:50|21140.1|21050.1|21129.6|21039.6|21142.3|21052.3|21125.8|21035.8|37
1655271480000|2022-06-15 05:38:00|21128.2|21038.2|21150.2|21060.2|21150.2|21060.2|21123.8|21033.8|40
1655271490000|2022-06-15 05:38:10|21149.4|21059.4|21181|21091|21182.9|21092.9|21147.7|21057.7|40
1655271500000|2022-06-15 05:38:20|21181.9|21091.9|21155.7|21065.7|21183|21093|21155|21065|39
1655271510000|2022-06-15 05:38:30|21155.3|21065.3|21147.8|21057.8|21155.3|21065.3|21134.1|21044.1|38
1655271520000|2022-06-15 05:38:40|21142.2|21052.2|21144.1|21054.1|21146.6|21056.6|21137.4|21047.4|38
1655271530000|2022-06-15 05:38:50|21141.8|21051.8|21149.8|21059.8|21149.8|21059.8|21134.4|21044.4|37
1655271540000|2022-06-15 05:39:00|21156.3|21066.3|21145.7|21055.7|21158|21068|21144.8|21054.8|38
1655271550000|2022-06-15 05:39:10|21145.3|21055.3|21141.8|21051.8|21150.8|21060.8|21140.8|21050.8|39
1655271560000|2022-06-15 05:39:20|21142.9|21052.9|21125.8|21035.8|21147.9|21057.9|21122.6|21032.6|37
1655271570000|2022-06-15 05:39:30|21124.5|21034.5|21114.7|21024.7|21129.1|21039.1|21112|21022|36
1655271580000|2022-06-15 05:39:40|21115.8|21025.8|21115.3|21025.3|21117.8|21027.8|21102.5|21012.5|40
1655271590000|2022-06-15 05:39:50|21115.6|21025.6|21145.6|21055.6|21145.6|21055.6|21112.7|21022.7|38
1655271600000|2022-06-15 05:40:00|21144.6|21054.6|21132.2|21042.2|21148.4|21058.4|21130|21040|39
1655271610000|2022-06-15 05:40:10|21129.3|21039.3|21122.9|21032.9|21129.3|21039.3|21116.7|21026.7|31
1655271620000|2022-06-15 05:40:20|21121.6|21031.6|21118.5|21028.5|21127.5|21037.5|21115.7|21025.7|38
1655271630000|2022-06-15 05:40:30|21116.6|21026.6|21133.6|21043.6|21134|21044|21111.8|21021.8|36
1655271640000|2022-06-15 05:40:40|21133.4|21043.4|21092.6|21002.6|21133.8|21043.8|21087.9|20997.9|39
1655271650000|2022-06-15 05:40:50|21092.7|21002.7|21081|20991|21095.9|21005.9|21075.9|20985.9|38
1655271660000|2022-06-15 05:41:00|21076.3|20986.3|21042.5|20952.5|21080.1|20990.1|21042.5|20952.5|39
1655271670000|2022-06-15 05:41:10|21043.5|20953.5|21023.2|20933.2|21043.5|20953.5|21014.6|20924.6|40
1655271680000|2022-06-15 05:41:20|21026.1|20936.1|21030.6|20940.6|21051|20961|21024.4|20934.4|39
1655271690000|2022-06-15 05:41:30|21033.7|20943.7|21031.9|20941.9|21042.8|20952.8|21020.1|20930.1|38
1655271700000|2022-06-15 05:41:40|21031.6|20941.6|21033.9|20943.9|21037.9|20947.9|21026.5|20936.5|38
1655271710000|2022-06-15 05:41:50|21031.5|20941.5|21048|20958|21050.9|20960.9|21027.5|20937.5|39
1655271720000|2022-06-15 05:42:00|21050.6|20960.6|21063.5|20973.5|21070.3|20980.3|21047.4|20957.4|36
1655271730000|2022-06-15 05:42:10|21068.4|20978.4|21057|20967|21069.1|20979.1|21055.1|20965.1|39
1655271740000|2022-06-15 05:42:20|21059.6|20969.6|21044|20954|21059.6|20969.6|21043.4|20953.4|38
1655271750000|2022-06-15 05:42:30|21045.7|20955.7|21040.7|20950.7|21045.7|20955.7|21034.2|20944.2|35
1655271760000|2022-06-15 05:42:40|21040.1|20950.1|21053.2|20963.2|21053.2|20963.2|21030|20940|38
1655271770000|2022-06-15 05:42:50|21055.3|20965.3|21041.1|20951.1|21057.9|20967.9|21032.4|20942.4|37
1655271780000|2022-06-15 05:43:00|21040.3|20950.3|21046.6|20956.6|21054.8|20964.8|21031.7|20941.7|39
1655271790000|2022-06-15 05:43:10|21047.2|20957.2|21048.6|20958.6|21050.8|20960.8|21040|20950|40
1655271800000|2022-06-15 05:43:20|21049.1|20959.1|21034.4|20944.4|21049.5|20959.5|21030.5|20940.5|38
1655271810000|2022-06-15 05:43:30|21032.8|20942.8|21036.5|20946.5|21050.5|20960.5|21032.8|20942.8|38
1655271820000|2022-06-15 05:43:40|21040.8|20950.8|21045.7|20955.7|21051.6|20961.6|21039.5|20949.5|38
1655271830000|2022-06-15 05:43:50|21047.3|20957.3|21066.6|20976.6|21067|20977|21047.3|20957.3|32
1655271840000|2022-06-15 05:44:00|21067.6|20977.6|21063.9|20973.9|21068.8|20978.8|21060.6|20970.6|32
1655271850000|2022-06-15 05:44:10|21063.5|20973.5|21087.1|20997.1|21089.7|20999.7|21062.3|20972.3|32
1655271860000|2022-06-15 05:44:20|21087.3|20997.3|21094.1|21004.1|21095.2|21005.2|21086.4|20996.4|28
1655271870000|2022-06-15 05:44:30|21094.4|21004.4|21082.3|20992.3|21102.1|21012.1|21078.4|20988.4|38
1655271880000|2022-06-15 05:44:40|21080.5|20990.5|21081.6|20991.6|21082.6|20992.6|21072.6|20982.6|37
1655271890000|2022-06-15 05:44:50|21081.2|20991.2|21112.8|21022.8|21112.8|21022.8|21080|20990|37
1655271900000|2022-06-15 05:45:00|21111.6|21021.6|21113.4|21023.4|21116.5|21026.5|21101.6|21011.6|38
1655271910000|2022-06-15 05:45:10|21113.2|21023.2|21148.3|21058.3|21149|21059|21113.2|21023.2|40
1655271920000|2022-06-15 05:45:20|21147.2|21057.2|21168|21078|21171.3|21081.3|21147.2|21057.2|40
1655271930000|2022-06-15 05:45:30|21164.4|21074.4|21139.1|21049.1|21165.2|21075.2|21129.1|21039.1|39
1655271940000|2022-06-15 05:45:40|21137.4|21047.4|21081.3|20991.3|21137.4|21047.4|21080.4|20990.4|40
1655271950000|2022-06-15 05:45:50|21080.8|20990.8|21079.2|20989.2|21083|20993|21074.3|20984.3|39
1655271960000|2022-06-15 05:46:00|21074.4|20984.4|21104.1|21014.1|21104.1|21014.1|21064|20974|39
1655271970000|2022-06-15 05:46:10|21105.5|21015.5|21095.8|21005.8|21105.5|21015.5|21087.7|20997.7|38
1655271980000|2022-06-15 05:46:20|21093.9|21003.9|21111.8|21021.8|21111.8|21021.8|21091.2|21001.2|38
1655271990000|2022-06-15 05:46:30|21113.3|21023.3|21115.9|21025.9|21120.3|21030.3|21108.2|21018.2|39
1655272000000|2022-06-15 05:46:40|21114.7|21024.7|21135.3|21045.3|21138.5|21048.5|21114.7|21024.7|39
1655272010000|2022-06-15 05:46:50|21134|21044|21129.9|21039.9|21134|21044|21120.4|21030.4|38
1655272020000|2022-06-15 05:47:00|21130.6|21040.6|21136.9|21046.9|21144.2|21054.2|21124.8|21034.8|38
1655272030000|2022-06-15 05:47:10|21134|21044|21136.4|21046.4|21143.3|21053.3|21125.6|21035.6|40
1655272040000|2022-06-15 05:47:20|21137.1|21047.1|21158.3|21068.3|21158.5|21068.5|21136.3|21046.3|36
1655272050000|2022-06-15 05:47:30|21158.6|21068.6|21149|21059|21169.3|21079.3|21148.6|21058.6|38
1655272060000|2022-06-15 05:47:40|21148.9|21058.9|21148.6|21058.6|21150.2|21060.2|21136.5|21046.5|38
1655272070000|2022-06-15 05:47:50|21147.6|21057.6|21175.1|21085.1|21175.1|21085.1|21147.6|21057.6|37
1655272080000|2022-06-15 05:48:00|21177.3|21087.3|21175.7|21085.7|21183.7|21093.7|21168.7|21078.7|39
1655272090000|2022-06-15 05:48:10|21176.4|21086.4|21181.4|21091.4|21187|21097|21168.3|21078.3|39
1655272100000|2022-06-15 05:48:20|21185.8|21095.8|21205.8|21115.8|21205.8|21115.8|21180.7|21090.7|40
1655272110000|2022-06-15 05:48:30|21203.2|21113.2|21176.6|21086.6|21203.2|21113.2|21176|21086|38
1655272120000|2022-06-15 05:48:40|21178.2|21088.2|21176.5|21086.5|21178.2|21088.2|21165.4|21075.4|37
1655272130000|2022-06-15 05:48:50|21174.2|21084.2|21166.5|21076.5|21181.2|21091.2|21164.8|21074.8|40
1655272140000|2022-06-15 05:49:00|21167.8|21077.8|21174.6|21084.6|21178.8|21088.8|21163.1|21073.1|39
1655272150000|2022-06-15 05:49:10|21173.8|21083.8|21179.8|21089.8|21179.8|21089.8|21166.3|21076.3|39
1655272160000|2022-06-15 05:49:20|21179.7|21089.7|21177|21087|21186.6|21096.6|21170.2|21080.2|39
1655272170000|2022-06-15 05:49:30|21176.5|21086.5|21168.6|21078.6|21183.8|21093.8|21168.1|21078.1|37
1655272180000|2022-06-15 05:49:40|21167.2|21077.2|21168.5|21078.5|21175.2|21085.2|21167.2|21077.2|38
1655272190000|2022-06-15 05:49:50|21169.2|21079.2|21177.9|21087.9|21186.6|21096.6|21166.7|21076.7|39
1655272200000|2022-06-15 05:50:00|21176|21086|21173|21083|21177.8|21087.8|21172.2|21082.2|33
1655272210000|2022-06-15 05:50:10|21175.1|21085.1|21188.8|21098.8|21189.3|21099.3|21175.1|21085.1|39
1655272220000|2022-06-15 05:50:20|21188.5|21098.5|21202.7|21112.7|21202.9|21112.9|21186.3|21096.3|38
1655272230000|2022-06-15 05:50:30|21202.9|21112.9|21203.1|21113.1|21205.8|21115.8|21198.1|21108.1|36
1655272240000|2022-06-15 05:50:40|21202.2|21112.2|21206.6|21116.6|21207|21117|21200.8|21110.8|37
1655272250000|2022-06-15 05:50:50|21206.3|21116.3|21210.3|21120.3|21210.3|21120.3|21206.3|21116.3|30
1655272260000|2022-06-15 05:51:00|21212.3|21122.3|21202.5|21112.5|21227.5|21137.5|21202.5|21112.5|37
1655272270000|2022-06-15 05:51:10|21202|21112|21206.5|21116.5|21206.9|21116.9|21201.3|21111.3|36
1655272280000|2022-06-15 05:51:20|21206.6|21116.6|21173.6|21083.6|21208.2|21118.2|21171.2|21081.2|38
1655272290000|2022-06-15 05:51:30|21172.5|21082.5|21170.8|21080.8|21181.6|21091.6|21170.8|21080.8|37
1655272300000|2022-06-15 05:51:40|21173.4|21083.4|21162.2|21072.2|21174.3|21084.3|21162.2|21072.2|37
1655272310000|2022-06-15 05:51:50|21163.2|21073.2|21175.7|21085.7|21178.7|21088.7|21153.6|21063.6|39
1655272320000|2022-06-15 05:52:00|21176.3|21086.3|21172.8|21082.8|21176.8|21086.8|21158.4|21068.4|39
1655272330000|2022-06-15 05:52:10|21172.1|21082.1|21161.7|21071.7|21172.1|21082.1|21160.8|21070.8|39
1655272340000|2022-06-15 05:52:20|21161.8|21071.8|21169.9|21079.9|21170.6|21080.6|21160.8|21070.8|39
1655272350000|2022-06-15 05:52:30|21171.5|21081.5|21189.4|21099.4|21189.4|21099.4|21166.2|21076.2|37
1655272360000|2022-06-15 05:52:40|21188.4|21098.4|21194.8|21104.8|21197.7|21107.7|21188.4|21098.4|36
1655272370000|2022-06-15 05:52:50|21194.4|21104.4|21193.7|21103.7|21199|21109|21192.1|21102.1|35
1655272380000|2022-06-15 05:53:00|21194.6|21104.6|21225.5|21135.5|21225.5|21135.5|21194.6|21104.6|38
1655272390000|2022-06-15 05:53:10|21230.4|21140.4|21253.6|21163.6|21261.6|21171.6|21230.4|21140.4|40
1655272400000|2022-06-15 05:53:20|21252.9|21162.9|21297|21207|21297|21207|21247.1|21157.1|40
1655272410000|2022-06-15 05:53:30|21296.4|21206.4|21299.8|21209.8|21308.8|21218.8|21278.3|21188.3|40
1655272420000|2022-06-15 05:53:40|21300.7|21210.7|21299.6|21209.6|21314.2|21224.2|21289.8|21199.8|39
1655272430000|2022-06-15 05:53:50|21299.7|21209.7|21281.2|21191.2|21308.4|21218.4|21279.6|21189.6|39
1655272440000|2022-06-15 05:54:00|21280.6|21190.6|21313.7|21223.7|21314.3|21224.3|21280.1|21190.1|40
1655272450000|2022-06-15 05:54:10|21312.8|21222.8|21350.3|21260.3|21350.3|21260.3|21306.7|21216.7|40
1655272460000|2022-06-15 05:54:20|21351.3|21261.3|21304.1|21214.1|21352.9|21262.9|21301|21211|39
1655272470000|2022-06-15 05:54:30|21298.9|21208.9|21283.7|21193.7|21299.9|21209.9|21279.7|21189.7|39
1655272480000|2022-06-15 05:54:40|21282.1|21192.1|21290.2|21200.2|21290.2|21200.2|21281.8|21191.8|39
1655272490000|2022-06-15 05:54:50|21290.9|21200.9|21284.8|21194.8|21314.6|21224.6|21284|21194|40
1655272500000|2022-06-15 05:55:00|21283.8|21193.8|21259.6|21169.6|21284.3|21194.3|21256|21166|36
1655272510000|2022-06-15 05:55:10|21258.6|21168.6|21259.9|21169.9|21265.9|21175.9|21250.5|21160.5|37
1655272520000|2022-06-15 05:55:20|21258.8|21168.8|21262.7|21172.7|21262.9|21172.9|21249|21159|38
1655272530000|2022-06-15 05:55:30|21262.8|21172.8|21256.3|21166.3|21263.9|21173.9|21250.5|21160.5|40
1655272540000|2022-06-15 05:55:40|21255.8|21165.8|21276.8|21186.8|21277.9|21187.9|21252.8|21162.8|39
1655272550000|2022-06-15 05:55:50|21276.3|21186.3|21271.8|21181.8|21276.3|21186.3|21265|21175|39
1655272560000|2022-06-15 05:56:00|21270.4|21180.4|21276.4|21186.4|21277.7|21187.7|21267.4|21177.4|36
1655272570000|2022-06-15 05:56:10|21276.8|21186.8|21261.3|21171.3|21276.8|21186.8|21257.6|21167.6|38
1655272580000|2022-06-15 05:56:20|21262|21172|21242.6|21152.6|21262|21172|21241|21151|39
1655272590000|2022-06-15 05:56:30|21240.6|21150.6|21247.8|21157.8|21264.4|21174.4|21239.6|21149.6|36
1655272600000|2022-06-15 05:56:40|21248.4|21158.4|21252.5|21162.5|21253.2|21163.2|21246.7|21156.7|38
1655272610000|2022-06-15 05:56:50|21249.7|21159.7|21242.9|21152.9|21253.1|21163.1|21242.3|21152.3|36
1655272620000|2022-06-15 05:57:00|21241.1|21151.1|21249.2|21159.2|21259|21169|21240.6|21150.6|38
1655272630000|2022-06-15 05:57:10|21248.7|21158.7|21242.5|21152.5|21248.7|21158.7|21240.3|21150.3|38
1655272640000|2022-06-15 05:57:20|21241.2|21151.2|21271|21181|21279.2|21189.2|21241.2|21151.2|38
1655272650000|2022-06-15 05:57:30|21270.3|21180.3|21260.3|21170.3|21273.3|21183.3|21257|21167|40
1655272660000|2022-06-15 05:57:40|21261.1|21171.1|21248.6|21158.6|21261.1|21171.1|21242.6|21152.6|37
1655272670000|2022-06-15 05:57:50|21245.7|21155.7|21236.3|21146.3|21245.7|21155.7|21233.1|21143.1|38
1655272680000|2022-06-15 05:58:00|21230.8|21140.8|21217.9|21127.9|21235.9|21145.9|21214.2|21124.2|36
1655272690000|2022-06-15 05:58:10|21217.1|21127.1|21224|21134|21235.7|21145.7|21216.1|21126.1|39
1655272700000|2022-06-15 05:58:20|21224.3|21134.3|21219.8|21129.8|21231.1|21141.1|21216.5|21126.5|38
1655272710000|2022-06-15 05:58:30|21218|21128|21220.5|21130.5|21230.3|21140.3|21218|21128|36
1655272720000|2022-06-15 05:58:40|21222.2|21132.2|21240|21150|21248.6|21158.6|21214.8|21124.8|37
1655272730000|2022-06-15 05:58:50|21238.1|21148.1|21236.7|21146.7|21242.3|21152.3|21233.4|21143.4|34
1655272740000|2022-06-15 05:59:00|21233.7|21143.7|21237.8|21147.8|21245.5|21155.5|21233.7|21143.7|38
1655272750000|2022-06-15 05:59:10|21238.3|21148.3|21225.8|21135.8|21239.5|21149.5|21225.4|21135.4|40
1655272760000|2022-06-15 05:59:20|21226|21136|21227.9|21137.9|21231.7|21141.7|21224.7|21134.7|36
1655272770000|2022-06-15 05:59:30|21227.2|21137.2|21236.7|21146.7|21239.6|21149.6|21225.4|21135.4|38
1655272780000|2022-06-15 05:59:40|21235.2|21145.2|21239.2|21149.2|21240.7|21150.7|21227.2|21137.2|36
1655272790000|2022-06-15 05:59:50|21238.4|21148.4|21237.5|21147.5|21243.5|21153.5|21232.8|21142.8|36
1655272800000|2022-06-15 06:00:00|21239.9|21149.9|21225.8|21135.8|21246.3|21156.3|21225.6|21135.6|36
1655272810000|2022-06-15 06:00:10|21226.1|21136.1|21252.4|21162.4|21252.4|21162.4|21226.1|21136.1|37
1655272820000|2022-06-15 06:00:20|21251.2|21161.2|21248.7|21158.7|21258.6|21168.6|21248.5|21158.5|36
1655272830000|2022-06-15 06:00:30|21249|21159|21258.6|21168.6|21262.5|21172.5|21244.6|21154.6|35
1655272840000|2022-06-15 06:00:40|21260.4|21170.4|21292.9|21202.9|21292.9|21202.9|21260.4|21170.4|39
1655272850000|2022-06-15 06:00:50|21290.2|21200.2|21282.6|21192.6|21294.5|21204.5|21282.4|21192.4|39
1655272860000|2022-06-15 06:01:00|21283.8|21193.8|21283.1|21193.1|21287.5|21197.5|21272|21182|35
1655272870000|2022-06-15 06:01:10|21283.2|21193.2|21291.2|21201.2|21305.5|21215.5|21283.2|21193.2|38
1655272880000|2022-06-15 06:01:20|21288.9|21198.9|21288.2|21198.2|21292.8|21202.8|21272.1|21182.1|39
1655272890000|2022-06-15 06:01:30|21289.7|21199.7|21300.8|21210.8|21302.9|21212.9|21289.7|21199.7|39
1655272900000|2022-06-15 06:01:40|21302|21212|21301.3|21211.3|21304.1|21214.1|21295.7|21205.7|34
1655272910000|2022-06-15 06:01:50|21301|21211|21301.4|21211.4|21302.4|21212.4|21297.4|21207.4|35
1655272920000|2022-06-15 06:02:00|21300.5|21210.5|21294.2|21204.2|21301.4|21211.4|21293.1|21203.1|39
1655272930000|2022-06-15 06:02:10|21293.3|21203.3|21280.5|21190.5|21296.3|21206.3|21271.4|21181.4|37
1655272940000|2022-06-15 06:02:20|21281.8|21191.8|21281.6|21191.6|21285.6|21195.6|21278.8|21188.8|38
1655272950000|2022-06-15 06:02:30|21281.7|21191.7|21292.3|21202.3|21294.3|21204.3|21281.7|21191.7|36
1655272960000|2022-06-15 06:02:40|21291.7|21201.7|21274.6|21184.6|21293.8|21203.8|21271.5|21181.5|31
1655272970000|2022-06-15 06:02:50|21274.1|21184.1|21250|21160|21276.2|21186.2|21248.3|21158.3|37
1655272980000|2022-06-15 06:03:00|21247.9|21157.9|21246.2|21156.2|21257.5|21167.5|21244.3|21154.3|35
1655272990000|2022-06-15 06:03:10|21250.7|21160.7|21240.3|21150.3|21260.7|21170.7|21238.2|21148.2|39
1655273000000|2022-06-15 06:03:20|21241.1|21151.1|21236.1|21146.1|21241.1|21151.1|21225.4|21135.4|38
1655273010000|2022-06-15 06:03:30|21235.1|21145.1|21229.1|21139.1|21235.1|21145.1|21225.9|21135.9|38
1655273020000|2022-06-15 06:03:40|21229|21139|21225.9|21135.9|21231.5|21141.5|21221.2|21131.2|38
1655273030000|2022-06-15 06:03:50|21223.2|21133.2|21226.3|21136.3|21226.3|21136.3|21219.6|21129.6|39
1655273040000|2022-06-15 06:04:00|21228.3|21138.3|21269.7|21179.7|21269.7|21179.7|21228.3|21138.3|39
1655273050000|2022-06-15 06:04:10|21267.2|21177.2|21296.7|21206.7|21307|21217|21265.8|21175.8|38
1655273060000|2022-06-15 06:04:20|21296.8|21206.8|21312.6|21222.6|21320|21230|21293.1|21203.1|39
1655273070000|2022-06-15 06:04:30|21307.7|21217.7|21339.1|21249.1|21339.1|21249.1|21303.5|21213.5|38
1655273080000|2022-06-15 06:04:40|21342.6|21252.6|21321.3|21231.3|21343|21253|21311.4|21221.4|38
1655273090000|2022-06-15 06:04:50|21322.4|21232.4|21337|21247|21337|21247|21320|21230|40
1655273100000|2022-06-15 06:05:00|21337.5|21247.5|21342.6|21252.6|21346.5|21256.5|21336.1|21246.1|39
1655273110000|2022-06-15 06:05:10|21342.1|21252.1|21340.4|21250.4|21344.5|21254.5|21330.9|21240.9|39
1655273120000|2022-06-15 06:05:20|21339.8|21249.8|21336.3|21246.3|21339.8|21249.8|21325.2|21235.2|38
1655273130000|2022-06-15 06:05:30|21339.5|21249.5|21326.5|21236.5|21343.9|21253.9|21323.9|21233.9|39
1655273140000|2022-06-15 06:05:40|21323.9|21233.9|21330.7|21240.7|21331.8|21241.8|21321.7|21231.7|39
1655273150000|2022-06-15 06:05:50|21332.4|21242.4|21339|21249|21339|21249|21323.5|21233.5|36
1655273160000|2022-06-15 06:06:00|21340.5|21250.5|21356.5|21266.5|21357|21267|21340.5|21250.5|38
1655273170000|2022-06-15 06:06:10|21357|21267|21354.9|21264.9|21357.6|21267.6|21351.2|21261.2|33
1655273180000|2022-06-15 06:06:20|21358.3|21268.3|21377.2|21287.2|21378.2|21288.2|21354.5|21264.5|36
1655273190000|2022-06-15 06:06:30|21378.3|21288.3|21371.8|21281.8|21392.3|21302.3|21371.8|21281.8|38
1655273200000|2022-06-15 06:06:40|21370.3|21280.3|21354.3|21264.3|21370.3|21280.3|21352.4|21262.4|40
1655273210000|2022-06-15 06:06:50|21354.5|21264.5|21349|21259|21358.2|21268.2|21348|21258|39
1655273220000|2022-06-15 06:07:00|21353.9|21263.9|21388.3|21298.3|21392.8|21302.8|21353.9|21263.9|32
1655273230000|2022-06-15 06:07:10|21388.9|21298.9|21388|21298|21413.8|21323.8|21386.1|21296.1|38
1655273240000|2022-06-15 06:07:20|21388.3|21298.3|21394.9|21304.9|21408.9|21318.9|21388.3|21298.3|37
1655273250000|2022-06-15 06:07:30|21392.9|21302.9|21383.3|21293.3|21393.3|21303.3|21379.4|21289.4|37
1655273260000|2022-06-15 06:07:40|21380.6|21290.6|21387.1|21297.1|21392.4|21302.4|21379.3|21289.3|35
1655273270000|2022-06-15 06:07:50|21389.2|21299.2|21384.1|21294.1|21389.2|21299.2|21376.9|21286.9|33
1655273280000|2022-06-15 06:08:00|21383.5|21293.5|21374.1|21284.1|21385.3|21295.3|21372|21282|37
1655273290000|2022-06-15 06:08:10|21374.5|21284.5|21369.4|21279.4|21374.5|21284.5|21366.9|21276.9|38
1655273300000|2022-06-15 06:08:20|21370.1|21280.1|21365|21275|21372.2|21282.2|21362.1|21272.1|38
1655273310000|2022-06-15 06:08:30|21363.6|21273.6|21353.7|21263.7|21363.6|21273.6|21350.4|21260.4|36
1655273320000|2022-06-15 06:08:40|21352.4|21262.4|21345|21255|21359|21269|21343.2|21253.2|35
1655273330000|2022-06-15 06:08:50|21347.2|21257.2|21348.2|21258.2|21352.7|21262.7|21343.5|21253.5|40
1655273340000|2022-06-15 06:09:00|21348.6|21258.6|21327|21237|21352.1|21262.1|21325.7|21235.7|38
1655273350000|2022-06-15 06:09:10|21324.4|21234.4|21309.3|21219.3|21326.8|21236.8|21296.8|21206.8|39
1655273360000|2022-06-15 06:09:20|21306.7|21216.7|21325|21235|21328.3|21238.3|21306.7|21216.7|39
1655273370000|2022-06-15 06:09:30|21322.7|21232.7|21318.1|21228.1|21327.9|21237.9|21318.1|21228.1|37
1655273380000|2022-06-15 06:09:40|21317.1|21227.1|21292|21202|21317.1|21227.1|21289.7|21199.7|38
1655273390000|2022-06-15 06:09:50|21292.3|21202.3|21299|21209|21300.3|21210.3|21289|21199|37
1655273400000|2022-06-15 06:10:00|21303.3|21213.3|21297.9|21207.9|21310.1|21220.1|21297.9|21207.9|37
1655273410000|2022-06-15 06:10:10|21299.5|21209.5|21270.3|21180.3|21301|21211|21269.9|21179.9|40
1655273420000|2022-06-15 06:10:20|21273.5|21183.5|21268.4|21178.4|21276.4|21186.4|21267.5|21177.5|35
1655273430000|2022-06-15 06:10:30|21269.7|21179.7|21265.1|21175.1|21274.4|21184.4|21262.5|21172.5|37
1655273440000|2022-06-15 06:10:40|21263.6|21173.6|21274.5|21184.5|21277.8|21187.8|21253.7|21163.7|35
1655273450000|2022-06-15 06:10:50|21271|21181|21266.6|21176.6|21285.6|21195.6|21266.6|21176.6|36
1655273460000|2022-06-15 06:11:00|21267.3|21177.3|21226.2|21136.2|21267.6|21177.6|21226.2|21136.2|40
1655273470000|2022-06-15 06:11:10|21227.8|21137.8|21217.9|21127.9|21231.5|21141.5|21217.5|21127.5|40
1655273480000|2022-06-15 06:11:20|21216.5|21126.5|21241.2|21151.2|21241.2|21151.2|21216.5|21126.5|40
1655273490000|2022-06-15 06:11:30|21240.8|21150.8|21256.3|21166.3|21260.8|21170.8|21240.8|21150.8|40
1655273500000|2022-06-15 06:11:40|21254.8|21164.8|21237.7|21147.7|21257.6|21167.6|21236.1|21146.1|37
1655273510000|2022-06-15 06:11:50|21236.9|21146.9|21221.1|21131.1|21243|21153|21218.3|21128.3|37
1655273520000|2022-06-15 06:12:00|21222.2|21132.2|21219.9|21129.9|21227.1|21137.1|21219.4|21129.4|38
1655273530000|2022-06-15 06:12:10|21220.5|21130.5|21215.5|21125.5|21222.8|21132.8|21213.9|21123.9|39
1655273540000|2022-06-15 06:12:20|21213.4|21123.4|21213.9|21123.9|21216.5|21126.5|21206.7|21116.7|36
1655273550000|2022-06-15 06:12:30|21211.1|21121.1|21212.1|21122.1|21220.1|21130.1|21209.8|21119.8|39
1655273560000|2022-06-15 06:12:40|21214.3|21124.3|21208.4|21118.4|21216.8|21126.8|21206.4|21116.4|38
1655273570000|2022-06-15 06:12:50|21209.4|21119.4|21214.3|21124.3|21215.6|21125.6|21204.9|21114.9|37
1655273580000|2022-06-15 06:13:00|21215.8|21125.8|21210.5|21120.5|21217.4|21127.4|21207.6|21117.6|35
1655273590000|2022-06-15 06:13:10|21210.1|21120.1|21213.3|21123.3|21213.6|21123.6|21205.5|21115.5|36
1655273600000|2022-06-15 06:13:20|21213|21123|21205.3|21115.3|21214.2|21124.2|21205.3|21115.3|39
1655273610000|2022-06-15 06:13:30|21206.1|21116.1|21192.4|21102.4|21207.4|21117.4|21191.7|21101.7|37
1655273620000|2022-06-15 06:13:40|21192.6|21102.6|21221.8|21131.8|21221.8|21131.8|21192.6|21102.6|37
1655273630000|2022-06-15 06:13:50|21223.8|21133.8|21240.6|21150.6|21242.1|21152.1|21223.8|21133.8|35
1655273640000|2022-06-15 06:14:00|21240.4|21150.4|21231.9|21141.9|21243.3|21153.3|21231.9|21141.9|37
1655273650000|2022-06-15 06:14:10|21228.4|21138.4|21207.4|21117.4|21228.4|21138.4|21202.1|21112.1|36
1655273660000|2022-06-15 06:14:20|21207.2|21117.2|21187.7|21097.7|21207.2|21117.2|21184.5|21094.5|37
1655273670000|2022-06-15 06:14:30|21186.9|21096.9|21196.9|21106.9|21205.3|21115.3|21186.9|21096.9|37
1655273680000|2022-06-15 06:14:40|21195.9|21105.9|21191.4|21101.4|21198|21108|21187.5|21097.5|39
1655273690000|2022-06-15 06:14:50|21188.6|21098.6|21188.8|21098.8|21190.3|21100.3|21182|21092|36
1655273700000|2022-06-15 06:15:00|21187|21097|21179.7|21089.7|21187|21097|21167.6|21077.6|35
1655273710000|2022-06-15 06:15:10|21178.8|21088.8|21220.5|21130.5|21220.5|21130.5|21176.7|21086.7|39
1655273720000|2022-06-15 06:15:20|21224.5|21134.5|21212.1|21122.1|21233.1|21143.1|21212.1|21122.1|33
1655273730000|2022-06-15 06:15:30|21214.8|21124.8|21212.1|21122.1|21233.1|21143.1|21206.8|21116.8|39
1655273740000|2022-06-15 06:15:40|21211|21121|21175.6|21085.6|21211|21121|21174.9|21084.9|40
1655273750000|2022-06-15 06:15:50|21174.3|21084.3|21157.2|21067.2|21178.7|21088.7|21153.3|21063.3|37
1655273760000|2022-06-15 06:16:00|21156.5|21066.5|21156.5|21066.5|21164.6|21074.6|21148.5|21058.5|37
1655273770000|2022-06-15 06:16:10|21148.7|21058.7|21142|21052|21151.8|21061.8|21131.6|21041.6|35
1655273780000|2022-06-15 06:16:20|21145.3|21055.3|21156.2|21066.2|21166.1|21076.1|21145.3|21055.3|39
1655273790000|2022-06-15 06:16:30|21155.6|21065.6|21143.1|21053.1|21155.6|21065.6|21137.5|21047.5|39
1655273800000|2022-06-15 06:16:40|21147.7|21057.7|21147.3|21057.3|21175.4|21085.4|21147.3|21057.3|39
1655273810000|2022-06-15 06:16:50|21149|21059|21146.9|21056.9|21151|21061|21142.4|21052.4|38
1655273820000|2022-06-15 06:17:00|21150.5|21060.5|21160.5|21070.5|21160.5|21070.5|21144.9|21054.9|37
1655273830000|2022-06-15 06:17:10|21160.6|21070.6|21159.7|21069.7|21161|21071|21151.1|21061.1|37
1655273840000|2022-06-15 06:17:20|21161.5|21071.5|21177.9|21087.9|21180.6|21090.6|21159.5|21069.5|39
1655273850000|2022-06-15 06:17:30|21178|21088|21191.2|21101.2|21191.8|21101.8|21177.6|21087.6|36
1655273860000|2022-06-15 06:17:40|21188.4|21098.4|21178.4|21088.4|21189.6|21099.6|21175.9|21085.9|37
1655273870000|2022-06-15 06:17:50|21182.1|21092.1|21208.4|21118.4|21208.4|21118.4|21179.9|21089.9|36
1655273880000|2022-06-15 06:18:00|21210|21120|21187.2|21097.2|21210|21120|21187.2|21097.2|36
1655273890000|2022-06-15 06:18:10|21186.4|21096.4|21174.9|21084.9|21188.7|21098.7|21174.9|21084.9|34
1655273900000|2022-06-15 06:18:20|21172|21082|21159.5|21069.5|21172|21082|21156.6|21066.6|37
1655273910000|2022-06-15 06:18:30|21159.6|21069.6|21183.5|21093.5|21183.6|21093.6|21158.3|21068.3|37
1655273920000|2022-06-15 06:18:40|21183.3|21093.3|21170.7|21080.7|21183.3|21093.3|21168.6|21078.6|37
1655273930000|2022-06-15 06:18:50|21171.6|21081.6|21176.5|21086.5|21180.4|21090.4|21171.6|21081.6|36
1655273940000|2022-06-15 06:19:00|21176.9|21086.9|21181|21091|21188.2|21098.2|21176.9|21086.9|39
1655273950000|2022-06-15 06:19:10|21180.2|21090.2|21179.6|21089.6|21186.4|21096.4|21178.1|21088.1|37
1655273960000|2022-06-15 06:19:20|21180.2|21090.2|21148.5|21058.5|21181.5|21091.5|21147.7|21057.7|38
1655273970000|2022-06-15 06:19:30|21148.6|21058.6|21146.8|21056.8|21153.3|21063.3|21145.1|21055.1|38
1655273980000|2022-06-15 06:19:40|21146.5|21056.5|21139.5|21049.5|21147.8|21057.8|21136.9|21046.9|29
1655273990000|2022-06-15 06:19:50|21139.8|21049.8|21120.6|21030.6|21141.9|21051.9|21120.6|21030.6|32
1655274000000|2022-06-15 06:20:00|21117.2|21027.2|21123.2|21033.2|21137.7|21047.7|21116.1|21026.1|33
1655274010000|2022-06-15 06:20:10|21122.4|21032.4|21111.4|21021.4|21124.3|21034.3|21110.9|21020.9|34
1655274020000|2022-06-15 06:20:20|21111.9|21021.9|21097.2|21007.2|21113.5|21023.5|21085.7|20995.7|34
1655274030000|2022-06-15 06:20:30|21094.8|21004.8|21082.9|20992.9|21100.3|21010.3|21079.3|20989.3|30
1655274040000|2022-06-15 06:20:40|21083.5|20993.5|21078.8|20988.8|21094.7|21004.7|21078.8|20988.8|38
1655274050000|2022-06-15 06:20:50|21080.1|20990.1|21090.4|21000.4|21091.4|21001.4|21080.1|20990.1|37
1655274060000|2022-06-15 06:21:00|21086.7|20996.7|21110.8|21020.8|21124.8|21034.8|21086.7|20996.7|39
1655274070000|2022-06-15 06:21:10|21115.3|21025.3|21087|20997|21115.3|21025.3|21081.1|20991.1|38
1655274080000|2022-06-15 06:21:20|21087.5|20997.5|21061|20971|21089.3|20999.3|21057.9|20967.9|36
1655274090000|2022-06-15 06:21:30|21057.6|20967.6|21037.8|20947.8|21058.3|20968.3|21019.4|20929.4|40
1655274100000|2022-06-15 06:21:40|21037.7|20947.7|21004.3|20914.3|21037.8|20947.8|20998.8|20908.8|39
1655274110000|2022-06-15 06:21:50|21006.8|20916.8|21037.9|20947.9|21037.9|20947.9|21001.8|20911.8|37
1655274120000|2022-06-15 06:22:00|21042.4|20952.4|21054.9|20964.9|21062.9|20972.9|21036.3|20946.3|38
1655274130000|2022-06-15 06:22:10|21054.7|20964.7|21042.2|20952.2|21072.6|20982.6|21042|20952|39
1655274140000|2022-06-15 06:22:20|21038.3|20948.3|21012.4|20922.4|21038.3|20948.3|21012.4|20922.4|40
1655274150000|2022-06-15 06:22:30|21010.2|20920.2|21002.3|20912.3|21015.7|20925.7|20988.1|20898.1|39
1655274160000|2022-06-15 06:22:40|21002.8|20912.8|21008|20918|21008|20918|20982.7|20892.7|38
1655274170000|2022-06-15 06:22:50|21009.1|20919.1|21007.1|20917.1|21027.7|20937.7|21005.2|20915.2|39
1655274180000|2022-06-15 06:23:00|21008.2|20918.2|21013.2|20923.2|21018.8|20928.8|21005.4|20915.4|37
1655274190000|2022-06-15 06:23:10|21012.3|20922.3|20989.7|20899.7|21017.1|20927.1|20987.7|20897.7|38
1655274200000|2022-06-15 06:23:20|20989.6|20899.6|20998.1|20908.1|20998.1|20908.1|20985.3|20895.3|40
1655274210000|2022-06-15 06:23:30|20998.8|20908.8|20993.7|20903.7|21005.3|20915.3|20991.1|20901.1|36
1655274220000|2022-06-15 06:23:40|20993.9|20903.9|21000.6|20910.6|21015.1|20925.1|20991.7|20901.7|38
1655274230000|2022-06-15 06:23:50|21001.3|20911.3|20996.6|20906.6|21001.3|20911.3|20990.2|20900.2|37
1655274240000|2022-06-15 06:24:00|20996.4|20906.4|20984.1|20894.1|20996.4|20906.4|20983.3|20893.3|40
1655274250000|2022-06-15 06:24:10|20984.3|20894.3|21001.4|20911.4|21001.4|20911.4|20984.3|20894.3|38
1655274260000|2022-06-15 06:24:20|21000.7|20910.7|21022.5|20932.5|21027.7|20937.7|21000.7|20910.7|40
1655274270000|2022-06-15 06:24:30|21023.9|20933.9|21009|20919|21024.8|20934.8|21004.9|20914.9|37
1655274280000|2022-06-15 06:24:40|21008.1|20918.1|21013.6|20923.6|21016.5|20926.5|20998.1|20908.1|38
1655274290000|2022-06-15 06:24:50|21015.9|20925.9|21015.6|20925.6|21023.6|20933.6|21014.1|20924.1|39
1655274300000|2022-06-15 06:25:00|21015.7|20925.7|21017|20927|21021.1|20931.1|21011.5|20921.5|36
1655274310000|2022-06-15 06:25:10|21017.1|20927.1|21034.6|20944.6|21036.3|20946.3|21017.1|20927.1|39
1655274320000|2022-06-15 06:25:20|21033.8|20943.8|21039.8|20949.8|21039.8|20949.8|21015.5|20925.5|39
1655274330000|2022-06-15 06:25:30|21039.6|20949.6|21032.5|20942.5|21047.7|20957.7|21030|20940|40
1655274340000|2022-06-15 06:25:40|21028.7|20938.7|21037.8|20947.8|21038.3|20948.3|21027.8|20937.8|37
1655274350000|2022-06-15 06:25:50|21040.2|20950.2|21035|20945|21040.2|20950.2|21032.5|20942.5|37
1655274360000|2022-06-15 06:26:00|21033.2|20943.2|21015.7|20925.7|21037|20947|21015.7|20925.7|37
1655274370000|2022-06-15 06:26:10|21023.8|20933.8|21058.3|20968.3|21058.3|20968.3|21022.3|20932.3|37
1655274380000|2022-06-15 06:26:20|21057.3|20967.3|21085.4|20995.4|21089.2|20999.2|21057.3|20967.3|36
1655274390000|2022-06-15 06:26:30|21085.1|20995.1|21070.6|20980.6|21085.6|20995.6|21069.1|20979.1|38
1655274400000|2022-06-15 06:26:40|21061.6|20971.6|21058|20968|21070.8|20980.8|21055.4|20965.4|39
1655274410000|2022-06-15 06:26:50|21053.9|20963.9|21060.3|20970.3|21062.1|20972.1|21047.4|20957.4|38
1655274420000|2022-06-15 06:27:00|21063|20973|21066.6|20976.6|21080|20990|21057.5|20967.5|37
1655274430000|2022-06-15 06:27:10|21065.8|20975.8|21053.3|20963.3|21066.4|20976.4|21052.4|20962.4|35
1655274440000|2022-06-15 06:27:20|21053.5|20963.5|21037.7|20947.7|21053.5|20963.5|21037.4|20947.4|35
1655274450000|2022-06-15 06:27:30|21038.9|20948.9|21052.6|20962.6|21054.1|20964.1|21035.8|20945.8|39
1655274460000|2022-06-15 06:27:40|21051|20961|21052.4|20962.4|21052.5|20962.5|21047.5|20957.5|35
1655274470000|2022-06-15 06:27:50|21050.9|20960.9|21051|20961|21054.8|20964.8|21043.4|20953.4|40
1655274480000|2022-06-15 06:28:00|21050.8|20960.8|21032|20942|21051.2|20961.2|21029.7|20939.7|32
1655274490000|2022-06-15 06:28:10|21030.9|20940.9|21030|20940|21034.4|20944.4|21019.6|20929.6|39
1655274500000|2022-06-15 06:28:20|21028.8|20938.8|21019.6|20929.6|21029.7|20939.7|21016.2|20926.2|39
1655274510000|2022-06-15 06:28:30|21020|20930|21042.5|20952.5|21046.6|20956.6|21020|20930|39
1655274520000|2022-06-15 06:28:40|21042.4|20952.4|21052.2|20962.2|21063.7|20973.7|21040.1|20950.1|39
1655274530000|2022-06-15 06:28:50|21055.2|20965.2|21059.4|20969.4|21060.7|20970.7|21052.7|20962.7|38
1655274540000|2022-06-15 06:29:00|21060.4|20970.4|21063.8|20973.8|21063.8|20973.8|21054.5|20964.5|34
1655274550000|2022-06-15 06:29:10|21064.9|20974.9|21084|20994|21086.9|20996.9|21064.9|20974.9|39
1655274560000|2022-06-15 06:29:20|21085.4|20995.4|21097.5|21007.5|21116|21026|21085.4|20995.4|37
1655274570000|2022-06-15 06:29:30|21097.7|21007.7|21098.6|21008.6|21099.8|21009.8|21089.2|20999.2|39
1655274580000|2022-06-15 06:29:40|21098.3|21008.3|21100.4|21010.4|21112.4|21022.4|21098.3|21008.3|37
1655274590000|2022-06-15 06:29:50|21097.9|21007.9|21111|21021|21112.3|21022.3|21093.2|21003.2|38
1655274600000|2022-06-15 06:30:00|21110.5|21020.5|21091.7|21001.7|21111.5|21021.5|21090.8|21000.8|34
1655274610000|2022-06-15 06:30:10|21093.9|21003.9|21085.9|20995.9|21098.1|21008.1|21085.9|20995.9|36
1655274620000|2022-06-15 06:30:20|21082.1|20992.1|21072.2|20982.2|21082.1|20992.1|21061.4|20971.4|37
1655274630000|2022-06-15 06:30:30|21072.7|20982.7|21060|20970|21072.7|20982.7|21056|20966|34
1655274640000|2022-06-15 06:30:40|21060.3|20970.3|21027.6|20937.6|21060.3|20970.3|21027.6|20937.6|30
1655274650000|2022-06-15 06:30:50|21025.7|20935.7|21019.8|20929.8|21036.3|20946.3|21019.8|20929.8|36
1655274660000|2022-06-15 06:31:00|21020.5|20930.5|21034.6|20944.6|21056.2|20966.2|21017.3|20927.3|40
1655274670000|2022-06-15 06:31:10|21034.3|20944.3|21042.5|20952.5|21047.5|20957.5|21027.1|20937.1|40
1655274680000|2022-06-15 06:31:20|21044.1|20954.1|21038.3|20948.3|21045.6|20955.6|21034.8|20944.8|39
1655274690000|2022-06-15 06:31:30|21038.7|20948.7|21037.4|20947.4|21040.7|20950.7|21034|20944|36
1655274700000|2022-06-15 06:31:40|21036.7|20946.7|21038.6|20948.6|21040|20950|21031.5|20941.5|37
1655274710000|2022-06-15 06:31:50|21038.1|20948.1|21044.4|20954.4|21044.4|20954.4|21030.3|20940.3|39
1655274720000|2022-06-15 06:32:00|21045.2|20955.2|21056.2|20966.2|21060.6|20970.6|21043.5|20953.5|38
1655274730000|2022-06-15 06:32:10|21055.1|20965.1|21091.8|21001.8|21091.8|21001.8|21053.4|20963.4|38
1655274740000|2022-06-15 06:32:20|21091|21001|21085.4|20995.4|21101.7|21011.7|21081.7|20991.7|37
1655274750000|2022-06-15 06:32:30|21086.1|20996.1|21117.8|21027.8|21121.8|21031.8|21085.8|20995.8|39
1655274760000|2022-06-15 06:32:40|21118.3|21028.3|21114|21024|21118.3|21028.3|21102.9|21012.9|39
1655274770000|2022-06-15 06:32:50|21113.4|21023.4|21112.8|21022.8|21122.3|21032.3|21110.6|21020.6|35
1655274780000|2022-06-15 06:33:00|21112.4|21022.4|21116.2|21026.2|21120.5|21030.5|21110.1|21020.1|39
1655274790000|2022-06-15 06:33:10|21115.7|21025.7|21079.1|20989.1|21115.9|21025.9|21075|20985|38
1655274800000|2022-06-15 06:33:20|21078.4|20988.4|21093.3|21003.3|21093.3|21003.3|21074.5|20984.5|37
1655274810000|2022-06-15 06:33:30|21091.3|21001.3|21118|21028|21121.1|21031.1|21091.3|21001.3|39
1655274820000|2022-06-15 06:33:40|21118.1|21028.1|21116.6|21026.6|21118.1|21028.1|21102.5|21012.5|37
1655274830000|2022-06-15 06:33:50|21115.6|21025.6|21155.3|21065.3|21155.8|21065.8|21115.6|21025.6|37
1655274840000|2022-06-15 06:34:00|21156|21066|21153.2|21063.2|21156.2|21066.2|21146.7|21056.7|34
1655274850000|2022-06-15 06:34:10|21154.5|21064.5|21154.1|21064.1|21170.2|21080.2|21153.7|21063.7|35
1655274860000|2022-06-15 06:34:20|21154.4|21064.4|21170.2|21080.2|21170.2|21080.2|21154.4|21064.4|39
1655274870000|2022-06-15 06:34:30|21169|21079|21178|21088|21178|21088|21161.2|21071.2|34
1655274880000|2022-06-15 06:34:40|21178.2|21088.2|21146.8|21056.8|21178.7|21088.7|21146|21056|39
1655274890000|2022-06-15 06:34:50|21148|21058|21159.4|21069.4|21159.4|21069.4|21143.6|21053.6|37
1655274900000|2022-06-15 06:35:00|21160.8|21070.8|21162.6|21072.6|21165.6|21075.6|21158.1|21068.1|36
1655274910000|2022-06-15 06:35:10|21162.7|21072.7|21179.1|21089.1|21180.4|21090.4|21162.7|21072.7|36
1655274920000|2022-06-15 06:35:20|21178.3|21088.3|21198.4|21108.4|21198.4|21108.4|21172.8|21082.8|39
1655274930000|2022-06-15 06:35:30|21195.5|21105.5|21202.7|21112.7|21202.8|21112.8|21185.5|21095.5|39
1655274940000|2022-06-15 06:35:40|21204.4|21114.4|21203.7|21113.7|21206.3|21116.3|21199.6|21109.6|34
1655274950000|2022-06-15 06:35:50|21203.9|21113.9|21193.3|21103.3|21204.6|21114.6|21191.3|21101.3|37
1655274960000|2022-06-15 06:36:00|21193.5|21103.5|21205.6|21115.6|21206.4|21116.4|21190.3|21100.3|37
1655274970000|2022-06-15 06:36:10|21205.3|21115.3|21201.9|21111.9|21207.5|21117.5|21197.3|21107.3|39
1655274980000|2022-06-15 06:36:20|21203|21113|21228.9|21138.9|21228.9|21138.9|21202.3|21112.3|38
1655274990000|2022-06-15 06:36:30|21227.7|21137.7|21235.4|21145.4|21243.7|21153.7|21222.6|21132.6|36
1655275000000|2022-06-15 06:36:40|21236.7|21146.7|21252.2|21162.2|21252.2|21162.2|21232.9|21142.9|37
1655275010000|2022-06-15 06:36:50|21253.4|21163.4|21254|21164|21264.4|21174.4|21252.1|21162.1|36
1655275020000|2022-06-15 06:37:00|21255.1|21165.1|21234.8|21144.8|21259.6|21169.6|21231.8|21141.8|37
1655275030000|2022-06-15 06:37:10|21237.3|21147.3|21239|21149|21246.5|21156.5|21236.2|21146.2|34
1655275040000|2022-06-15 06:37:20|21238.7|21148.7|21250.6|21160.6|21252.9|21162.9|21236.5|21146.5|27
1655275050000|2022-06-15 06:37:30|21251|21161|21237.2|21147.2|21251|21161|21236.3|21146.3|35
1655275060000|2022-06-15 06:37:40|21237|21147|21251.7|21161.7|21253|21163|21230.1|21140.1|36
1655275070000|2022-06-15 06:37:50|21251|21161|21245.9|21155.9|21251.7|21161.7|21241.5|21151.5|35
1655275080000|2022-06-15 06:38:00|21246.1|21156.1|21260.2|21170.2|21261.4|21171.4|21246.1|21156.1|31
1655275090000|2022-06-15 06:38:10|21260.1|21170.1|21259.3|21169.3|21261.4|21171.4|21249.7|21159.7|37
1655275100000|2022-06-15 06:38:20|21258|21168|21247.4|21157.4|21261.9|21171.9|21247.4|21157.4|35
1655275110000|2022-06-15 06:38:30|21248.5|21158.5|21238.1|21148.1|21258.2|21168.2|21237.4|21147.4|38
1655275120000|2022-06-15 06:38:40|21236.3|21146.3|21223.3|21133.3|21238.4|21148.4|21223.3|21133.3|37
1655275130000|2022-06-15 06:38:50|21224.2|21134.2|21199.6|21109.6|21226.7|21136.7|21196.3|21106.3|35
1655275140000|2022-06-15 06:39:00|21197.7|21107.7|21220.4|21130.4|21224.7|21134.7|21195.3|21105.3|35
1655275150000|2022-06-15 06:39:10|21222.1|21132.1|21233.2|21143.2|21250.1|21160.1|21221.9|21131.9|38
1655275160000|2022-06-15 06:39:20|21233|21143|21255.6|21165.6|21257.6|21167.6|21226.7|21136.7|39
1655275170000|2022-06-15 06:39:30|21255.8|21165.8|21252.3|21162.3|21258.9|21168.9|21247|21157|37
1655275180000|2022-06-15 06:39:40|21250.3|21160.3|21259.7|21169.7|21262.9|21172.9|21249.9|21159.9|37
1655275190000|2022-06-15 06:39:50|21261.8|21171.8|21259|21169|21261.8|21171.8|21256.1|21166.1|32
1655275200000|2022-06-15 06:40:00|21261|21171|21231.6|21141.6|21262.8|21172.8|21227.2|21137.2|38
1655275210000|2022-06-15 06:40:10|21231.3|21141.3|21247.8|21157.8|21248.5|21158.5|21219|21129|38
1655275220000|2022-06-15 06:40:20|21248.1|21158.1|21241.6|21151.6|21248.1|21158.1|21238.8|21148.8|38
1655275230000|2022-06-15 06:40:30|21242.4|21152.4|21243.3|21153.3|21243.8|21153.8|21238.9|21148.9|40
1655275240000|2022-06-15 06:40:40|21242.7|21152.7|21251.4|21161.4|21252|21162|21242.7|21152.7|29
1655275250000|2022-06-15 06:40:50|21251.3|21161.3|21251.2|21161.2|21251.8|21161.8|21240.1|21150.1|37
1655275260000|2022-06-15 06:41:00|21252.2|21162.2|21234.6|21144.6|21253.7|21163.7|21225.5|21135.5|34
1655275270000|2022-06-15 06:41:10|21234.8|21144.8|21239.7|21149.7|21239.7|21149.7|21210.3|21120.3|34
1655275280000|2022-06-15 06:41:20|21239.5|21149.5|21235.5|21145.5|21249.1|21159.1|21232.3|21142.3|40
1655275290000|2022-06-15 06:41:30|21235.1|21145.1|21232|21142|21237.8|21147.8|21217.9|21127.9|36
1655275300000|2022-06-15 06:41:40|21228.6|21138.6|21234.8|21144.8|21234.8|21144.8|21214.8|21124.8|37
1655275310000|2022-06-15 06:41:50|21234|21144|21218.9|21128.9|21234.4|21144.4|21214.3|21124.3|35
1655275320000|2022-06-15 06:42:00|21208.2|21118.2|21209.7|21119.7|21209.7|21119.7|21204.5|21114.5|27
1655275330000|2022-06-15 06:42:10|21209.6|21119.6|21242.2|21152.2|21242.2|21152.2|21209.6|21119.6|37
1655275340000|2022-06-15 06:42:20|21234.4|21144.4|21243.6|21153.6|21243.6|21153.6|21232|21142|34
1655275350000|2022-06-15 06:42:30|21242.2|21152.2|21241.1|21151.1|21244.5|21154.5|21234.1|21144.1|27
1655275360000|2022-06-15 06:42:40|21240.4|21150.4|21238|21148|21241.5|21151.5|21235.6|21145.6|30
1655275370000|2022-06-15 06:42:50|21236.7|21146.7|21238.5|21148.5|21238.8|21148.8|21236.4|21146.4|31
1655275380000|2022-06-15 06:43:00|21238.6|21148.6|21241|21151|21243.4|21153.4|21233.1|21143.1|34
1655275390000|2022-06-15 06:43:10|21247.6|21157.6|21259.7|21169.7|21268.7|21178.7|21247.6|21157.6|35
1655275400000|2022-06-15 06:43:20|21261.1|21171.1|21274.8|21184.8|21276.4|21186.4|21261|21171|32
1655275410000|2022-06-15 06:43:30|21276.2|21186.2|21265.1|21175.1|21277.5|21187.5|21265.1|21175.1|29
1655275420000|2022-06-15 06:43:40|21270.2|21180.2|21291.8|21201.8|21305.7|21215.7|21263.5|21173.5|37
1655275430000|2022-06-15 06:43:50|21296.7|21206.7|21292.8|21202.8|21297|21207|21291.4|21201.4|39
1655275440000|2022-06-15 06:44:00|21292.7|21202.7|21287.9|21197.9|21294.7|21204.7|21282.7|21192.7|34
1655275450000|2022-06-15 06:44:10|21286.5|21196.5|21297.7|21207.7|21317|21227|21285.6|21195.6|35
1655275460000|2022-06-15 06:44:20|21296.4|21206.4|21295.8|21205.8|21303.7|21213.7|21292|21202|34
1655275470000|2022-06-15 06:44:30|21295.4|21205.4|21295.1|21205.1|21296.5|21206.5|21290.8|21200.8|31
1655275480000|2022-06-15 06:44:40|21296.7|21206.7|21296.2|21206.2|21297.2|21207.2|21289.9|21199.9|26
1655275490000|2022-06-15 06:44:50|21292|21202|21298.8|21208.8|21300.8|21210.8|21292|21202|19
1655275500000|2022-06-15 06:45:00|21299.2|21209.2|21293.1|21203.1|21315.5|21225.5|21292.7|21202.7|35
1655275510000|2022-06-15 06:45:10|21292.9|21202.9|21301.8|21211.8|21309.8|21219.8|21285.8|21195.8|39
1655275520000|2022-06-15 06:45:20|21303.1|21213.1|21290.1|21200.1|21303.1|21213.1|21286.9|21196.9|34
1655275530000|2022-06-15 06:45:30|21288.7|21198.7|21292.4|21202.4|21292.8|21202.8|21286.9|21196.9|24
1655275540000|2022-06-15 06:45:40|21292.2|21202.2|21307.7|21217.7|21311.8|21221.8|21286.2|21196.2|36
1655275550000|2022-06-15 06:45:50|21308|21218|21303.3|21213.3|21319.4|21229.4|21301.6|21211.6|36
1655275560000|2022-06-15 06:46:00|21301.1|21211.1|21296.6|21206.6|21306.8|21216.8|21295.8|21205.8|36
1655275570000|2022-06-15 06:46:10|21296.1|21206.1|21273.6|21183.6|21297.1|21207.1|21273.6|21183.6|28
1655275580000|2022-06-15 06:46:20|21272.9|21182.9|21244.5|21154.5|21273.4|21183.4|21244.5|21154.5|35
1655275590000|2022-06-15 06:46:30|21247.4|21157.4|21274.7|21184.7|21275.7|21185.7|21246.7|21156.7|34
1655275600000|2022-06-15 06:46:40|21277.3|21187.3|21270.9|21180.9|21279.7|21189.7|21269.5|21179.5|24
1655275610000|2022-06-15 06:46:50|21272.7|21182.7|21276.2|21186.2|21277.8|21187.8|21269.7|21179.7|29
1655275620000|2022-06-15 06:47:00|21277.6|21187.6|21279.6|21189.6|21282.4|21192.4|21277.6|21187.6|24
1655275630000|2022-06-15 06:47:10|21277.3|21187.3|21265.6|21175.6|21277.3|21187.3|21263.6|21173.6|25
1655275640000|2022-06-15 06:47:20|21266.2|21176.2|21265.6|21175.6|21267.8|21177.8|21262.2|21172.2|20
1655275650000|2022-06-15 06:47:30|21265|21175|21255.7|21165.7|21267.9|21177.9|21255.7|21165.7|27
1655275660000|2022-06-15 06:47:40|21255.6|21165.6|21250.8|21160.8|21262.1|21172.1|21250.8|21160.8|31
1655275670000|2022-06-15 06:47:50|21250.6|21160.6|21253.5|21163.5|21260.4|21170.4|21249.9|21159.9|32
1655275680000|2022-06-15 06:48:00|21252.5|21162.5|21252.6|21162.6|21253.6|21163.6|21248.3|21158.3|32
1655275690000|2022-06-15 06:48:10|21253.1|21163.1|21251.6|21161.6|21257.7|21167.7|21250.8|21160.8|30
1655275700000|2022-06-15 06:48:20|21251.9|21161.9|21250.6|21160.6|21254.1|21164.1|21244.2|21154.2|33
1655275710000|2022-06-15 06:48:30|21249.9|21159.9|21249.5|21159.5|21250.1|21160.1|21245|21155|34
1655275720000|2022-06-15 06:48:40|21250.1|21160.1|21244.2|21154.2|21250.1|21160.1|21243|21153|32
1655275730000|2022-06-15 06:48:50|21245.6|21155.6|21236.8|21146.8|21246.4|21156.4|21231.1|21141.1|34
1655275740000|2022-06-15 06:49:00|21237.2|21147.2|21223.6|21133.6|21239.1|21149.1|21215.2|21125.2|30
1655275750000|2022-06-15 06:49:10|21222.5|21132.5|21250.7|21160.7|21253.2|21163.2|21220.9|21130.9|34
1655275760000|2022-06-15 06:49:20|21250.6|21160.6|21236.6|21146.6|21253.9|21163.9|21236.2|21146.2|32
1655275770000|2022-06-15 06:49:30|21239.6|21149.6|21235.8|21145.8|21240.9|21150.9|21233.8|21143.8|34
1655275780000|2022-06-15 06:49:40|21236.3|21146.3|21233.7|21143.7|21236.3|21146.3|21230.9|21140.9|30
1655275790000|2022-06-15 06:49:50|21233.6|21143.6|21232.2|21142.2|21236.5|21146.5|21232.2|21142.2|30
1655275800000|2022-06-15 06:50:00|21236.1|21146.1|21250.6|21160.6|21250.6|21160.6|21232.3|21142.3|32
1655275810000|2022-06-15 06:50:10|21247.8|21157.8|21267|21177|21272.1|21182.1|21247.6|21157.6|37
1655275820000|2022-06-15 06:50:20|21267.4|21177.4|21274.9|21184.9|21277.7|21187.7|21266|21176|38
1655275830000|2022-06-15 06:50:30|21273|21183|21278.2|21188.2|21278.2|21188.2|21265.9|21175.9|37
1655275840000|2022-06-15 06:50:40|21278.1|21188.1|21271.7|21181.7|21280|21190|21266.9|21176.9|28
1655275850000|2022-06-15 06:50:50|21272.9|21182.9|21274.8|21184.8|21274.8|21184.8|21265.9|21175.9|33
1655275860000|2022-06-15 06:51:00|21271.4|21181.4|21269.2|21179.2|21274.4|21184.4|21269.2|21179.2|35
1655275870000|2022-06-15 06:51:10|21269|21179|21242.6|21152.6|21271.3|21181.3|21240.3|21150.3|39
1655275880000|2022-06-15 06:51:20|21249.5|21159.5|21263.2|21173.2|21264|21174|21249.5|21159.5|37
1655275890000|2022-06-15 06:51:30|21263.1|21173.1|21256.1|21166.1|21263.1|21173.1|21253.6|21163.6|37
1655275900000|2022-06-15 06:51:40|21254.5|21164.5|21274.2|21184.2|21274.5|21184.5|21254.1|21164.1|38
1655275910000|2022-06-15 06:51:50|21274.7|21184.7|21288.7|21198.7|21290.8|21200.8|21274.7|21184.7|31
1655275920000|2022-06-15 06:52:00|21286|21196|21285.4|21195.4|21290.4|21200.4|21276.8|21186.8|34
1655275930000|2022-06-15 06:52:10|21286|21196|21290.2|21200.2|21292.4|21202.4|21282.5|21192.5|35
1655275940000|2022-06-15 06:52:20|21292.3|21202.3|21294.9|21204.9|21295.5|21205.5|21288.5|21198.5|34
1655275950000|2022-06-15 06:52:30|21295.5|21205.5|21288.6|21198.6|21295.5|21205.5|21287|21197|33
1655275960000|2022-06-15 06:52:40|21288.9|21198.9|21329.1|21239.1|21342.4|21252.4|21288.9|21198.9|38
1655275970000|2022-06-15 06:52:50|21329.3|21239.3|21334.7|21244.7|21337.3|21247.3|21324.9|21234.9|34
1655275980000|2022-06-15 06:53:00|21334.5|21244.5|21329.5|21239.5|21334.5|21244.5|21326.2|21236.2|35
1655275990000|2022-06-15 06:53:10|21326.7|21236.7|21324.7|21234.7|21328.4|21238.4|21312.4|21222.4|37
1655276000000|2022-06-15 06:53:20|21325.3|21235.3|21343.1|21253.1|21346.5|21256.5|21325.3|21235.3|32
1655276010000|2022-06-15 06:53:30|21344.3|21254.3|21343.4|21253.4|21351.8|21261.8|21340.9|21250.9|29
1655276020000|2022-06-15 06:53:40|21343.5|21253.5|21357|21267|21367.9|21277.9|21343.5|21253.5|36
1655276030000|2022-06-15 06:53:50|21355.2|21265.2|21364.8|21274.8|21369.1|21279.1|21347|21257|39
1655276040000|2022-06-15 06:54:00|21360.7|21270.7|21370.9|21280.9|21373.1|21283.1|21354.1|21264.1|32
1655276050000|2022-06-15 06:54:10|21371.3|21281.3|21374.3|21284.3|21382.2|21292.2|21371.3|21281.3|33
1655276060000|2022-06-15 06:54:20|21374.8|21284.8|21380.1|21290.1|21385.1|21295.1|21373.1|21283.1|31
1655276070000|2022-06-15 06:54:30|21383.6|21293.6|21353.8|21263.8|21383.6|21293.6|21350.2|21260.2|30
1655276080000|2022-06-15 06:54:40|21351.3|21261.3|21335.3|21245.3|21351.3|21261.3|21334.9|21244.9|28
1655276090000|2022-06-15 06:54:50|21333.8|21243.8|21331.8|21241.8|21338.8|21248.8|21325.5|21235.5|39
1655276100000|2022-06-15 06:55:00|21335.1|21245.1|21319.7|21229.7|21341.3|21251.3|21316.4|21226.4|37
1655276110000|2022-06-15 06:55:10|21319.2|21229.2|21310.7|21220.7|21321.5|21231.5|21310.7|21220.7|33
1655276120000|2022-06-15 06:55:20|21314.7|21224.7|21290|21200|21315.3|21225.3|21290|21200|33
1655276130000|2022-06-15 06:55:30|21286.3|21196.3|21301.8|21211.8|21301.9|21211.9|21284.2|21194.2|31
1655276140000|2022-06-15 06:55:40|21301.4|21211.4|21306.2|21216.2|21307.9|21217.9|21298.5|21208.5|31
1655276150000|2022-06-15 06:55:50|21305.5|21215.5|21314.7|21224.7|21315.7|21225.7|21302.5|21212.5|28
1655276160000|2022-06-15 06:56:00|21315.1|21225.1|21335.9|21245.9|21339.1|21249.1|21315.1|21225.1|34
1655276170000|2022-06-15 06:56:10|21336.8|21246.8|21338.6|21248.6|21340.2|21250.2|21319.2|21229.2|37
1655276180000|2022-06-15 06:56:20|21336.6|21246.6|21358.3|21268.3|21360.4|21270.4|21336.2|21246.2|38
1655276190000|2022-06-15 06:56:30|21360|21270|21368.7|21278.7|21374.9|21284.9|21360|21270|32
1655276200000|2022-06-15 06:56:40|21368.3|21278.3|21354.9|21264.9|21370|21280|21354.9|21264.9|33
1655276210000|2022-06-15 06:56:50|21355|21265|21348.2|21258.2|21358|21268|21348.2|21258.2|34
1655276220000|2022-06-15 06:57:00|21349.5|21259.5|21356.4|21266.4|21359.5|21269.5|21345.5|21255.5|34
1655276230000|2022-06-15 06:57:10|21356.3|21266.3|21371.5|21281.5|21371.5|21281.5|21352.6|21262.6|37
1655276240000|2022-06-15 06:57:20|21371.8|21281.8|21394.1|21304.1|21394.1|21304.1|21370.6|21280.6|31
1655276250000|2022-06-15 06:57:30|21394.8|21304.8|21405|21315|21414|21324|21393.4|21303.4|39
1655276260000|2022-06-15 06:57:40|21406.1|21316.1|21401|21311|21414.4|21324.4|21400.8|21310.8|39
1655276270000|2022-06-15 06:57:50|21402.6|21312.6|21394.9|21304.9|21403.3|21313.3|21391.1|21301.1|31
1655276280000|2022-06-15 06:58:00|21395|21305|21381.8|21291.8|21395|21305|21381.8|21291.8|35
1655276290000|2022-06-15 06:58:10|21382.5|21292.5|21368.8|21278.8|21382.8|21292.8|21364.1|21274.1|33
1655276300000|2022-06-15 06:58:20|21368|21278|21373.7|21283.7|21374.7|21284.7|21364.1|21274.1|39
1655276310000|2022-06-15 06:58:30|21369.8|21279.8|21390|21300|21391.6|21301.6|21369.8|21279.8|36
1655276320000|2022-06-15 06:58:40|21391.2|21301.2|21392.9|21302.9|21402.3|21312.3|21391.2|21301.2|35
1655276330000|2022-06-15 06:58:50|21392.6|21302.6|21397.8|21307.8|21403.4|21313.4|21390.5|21300.5|33
1655276340000|2022-06-15 06:59:00|21395.7|21305.7|21374.3|21284.3|21397.8|21307.8|21374.3|21284.3|36
1655276350000|2022-06-15 06:59:10|21373.3|21283.3|21363|21273|21373.3|21283.3|21361.2|21271.2|27
1655276360000|2022-06-15 06:59:20|21362.9|21272.9|21356.7|21266.7|21365.2|21275.2|21356.7|21266.7|32
1655276370000|2022-06-15 06:59:30|21355.7|21265.7|21360.8|21270.8|21364.3|21274.3|21355.7|21265.7|32
1655276380000|2022-06-15 06:59:40|21362.6|21272.6|21365.6|21275.6|21369.9|21279.9|21361.4|21271.4|32
1655276390000|2022-06-15 06:59:50|21365.9|21275.9|21362|21272|21368.3|21278.3|21362|21272|31
1655276400000|2022-06-15 07:00:00|21361.5|21271.5|21346.7|21256.7|21370.1|21280.1|21344.2|21254.2|39
1655276410000|2022-06-15 07:00:10|21347.5|21257.5|21359.6|21269.6|21368.7|21278.7|21347|21257|33
1655276420000|2022-06-15 07:00:20|21359.8|21269.8|21376.5|21286.5|21376.5|21286.5|21357|21267|33
1655276430000|2022-06-15 07:00:30|21377.6|21287.6|21386.7|21296.7|21389.9|21299.9|21377.6|21287.6|31
1655276440000|2022-06-15 07:00:40|21385.1|21295.1|21378|21288|21389.3|21299.3|21378|21288|35
1655276450000|2022-06-15 07:00:50|21378.1|21288.1|21376.6|21286.6|21380.9|21290.9|21375.4|21285.4|32
1655276460000|2022-06-15 07:01:00|21376|21286|21358.5|21268.5|21376.9|21286.9|21352|21262|38
1655276470000|2022-06-15 07:01:10|21358.3|21268.3|21355.1|21265.1|21358.5|21268.5|21354|21264|31
1655276480000|2022-06-15 07:01:20|21355.3|21265.3|21351.6|21261.6|21355.5|21265.5|21348.5|21258.5|31
1655276490000|2022-06-15 07:01:30|21351.5|21261.5|21352.7|21262.7|21354.7|21264.7|21350.8|21260.8|25
1655276500000|2022-06-15 07:01:40|21351.5|21261.5|21336.3|21246.3|21353|21263|21333.3|21243.3|28
1655276510000|2022-06-15 07:01:50|21332|21242|21330.8|21240.8|21335.7|21245.7|21327.3|21237.3|29
1655276520000|2022-06-15 07:02:00|21327.3|21237.3|21342.3|21252.3|21345.8|21255.8|21327.3|21237.3|28
1655276530000|2022-06-15 07:02:10|21342.4|21252.4|21352.1|21262.1|21354.3|21264.3|21337.2|21247.2|32
1655276540000|2022-06-15 07:02:20|21350.4|21260.4|21336.4|21246.4|21350.9|21260.9|21336.4|21246.4|33
1655276550000|2022-06-15 07:02:30|21339.6|21249.6|21333.6|21243.6|21345.1|21255.1|21328.8|21238.8|35
1655276560000|2022-06-15 07:02:40|21333.3|21243.3|21335.5|21245.5|21338.2|21248.2|21327.9|21237.9|35
1655276570000|2022-06-15 07:02:50|21335.8|21245.8|21333.6|21243.6|21340|21250|21328.9|21238.9|30
1655276580000|2022-06-15 07:03:00|21333.3|21243.3|21338.1|21248.1|21338.1|21248.1|21330.4|21240.4|32
1655276590000|2022-06-15 07:03:10|21338.5|21248.5|21322.9|21232.9|21338.5|21248.5|21321.8|21231.8|37
1655276600000|2022-06-15 07:03:20|21324.2|21234.2|21328|21238|21328|21238|21320.8|21230.8|32
1655276610000|2022-06-15 07:03:30|21329.1|21239.1|21322.3|21232.3|21333.8|21243.8|21322.3|21232.3|32
1655276620000|2022-06-15 07:03:40|21323.1|21233.1|21336.7|21246.7|21336.7|21246.7|21320.1|21230.1|32
1655276630000|2022-06-15 07:03:50|21335.8|21245.8|21339.1|21249.1|21344.2|21254.2|21335.4|21245.4|31
1655276640000|2022-06-15 07:04:00|21337.6|21247.6|21343.4|21253.4|21343.4|21253.4|21337.6|21247.6|15
1655276650000|2022-06-15 07:04:10|21343.1|21253.1|21369.4|21279.4|21371|21281|21338.9|21248.9|35
1655276660000|2022-06-15 07:04:20|21370.7|21280.7|21374.4|21284.4|21390.3|21300.3|21370.7|21280.7|34
1655276670000|2022-06-15 07:04:30|21375.1|21285.1|21360.9|21270.9|21375.5|21285.5|21360.5|21270.5|39
1655276680000|2022-06-15 07:04:40|21360.3|21270.3|21354.2|21264.2|21361.6|21271.6|21353.6|21263.6|34
1655276690000|2022-06-15 07:04:50|21358|21268|21368.4|21278.4|21368.4|21278.4|21353.8|21263.8|35
1655276700000|2022-06-15 07:05:00|21370.7|21280.7|21379.6|21289.6|21379.6|21289.6|21369.6|21279.6|37
1655276710000|2022-06-15 07:05:10|21379.5|21289.5|21392|21302|21392.9|21302.9|21378.8|21288.8|34
1655276720000|2022-06-15 07:05:20|21394.9|21304.9|21392.1|21302.1|21396.6|21306.6|21392.1|21302.1|27
1655276730000|2022-06-15 07:05:30|21395.5|21305.5|21383.6|21293.6|21396.2|21306.2|21381|21291|30
1655276740000|2022-06-15 07:05:40|21383|21293|21388.5|21298.5|21388.5|21298.5|21377.1|21287.1|24
1655276750000|2022-06-15 07:05:50|21390.4|21300.4|21386.7|21296.7|21394.1|21304.1|21382.6|21292.6|36
1655276760000|2022-06-15 07:06:00|21387.5|21297.5|21385.9|21295.9|21390.4|21300.4|21380.3|21290.3|39
1655276770000|2022-06-15 07:06:10|21385.4|21295.4|21400|21310|21400|21310|21385.4|21295.4|34
1655276780000|2022-06-15 07:06:20|21399.9|21309.9|21436.1|21346.1|21436.7|21346.7|21397|21307|33
1655276790000|2022-06-15 07:06:30|21435.4|21345.4|21449.6|21359.6|21451.9|21361.9|21435.4|21345.4|35
1655276800000|2022-06-15 07:06:40|21443.3|21353.3|21428.8|21338.8|21450.6|21360.6|21422.1|21332.1|39
1655276810000|2022-06-15 07:06:50|21428.5|21338.5|21415.1|21325.1|21428.5|21338.5|21413.1|21323.1|36
1655276820000|2022-06-15 07:07:00|21414|21324|21383.1|21293.1|21414.4|21324.4|21383.1|21293.1|33
1655276830000|2022-06-15 07:07:10|21382.9|21292.9|21372.2|21282.2|21385.7|21295.7|21370|21280|39
1655276840000|2022-06-15 07:07:20|21371.4|21281.4|21368.5|21278.5|21371.4|21281.4|21363.6|21273.6|35
1655276850000|2022-06-15 07:07:30|21368.3|21278.3|21365.3|21275.3|21368.7|21278.7|21361.8|21271.8|37
1655276860000|2022-06-15 07:07:40|21363|21273|21385.9|21295.9|21386.7|21296.7|21353.5|21263.5|36
1655276870000|2022-06-15 07:07:50|21386.3|21296.3|21365.5|21275.5|21386.4|21296.4|21363.8|21273.8|37
1655276880000|2022-06-15 07:08:00|21364.9|21274.9|21340.9|21250.9|21365.3|21275.3|21339.9|21249.9|34
1655276890000|2022-06-15 07:08:10|21342.7|21252.7|21339.1|21249.1|21346|21256|21338.7|21248.7|35
1655276900000|2022-06-15 07:08:20|21340.1|21250.1|21372.9|21282.9|21374|21284|21339.6|21249.6|34
1655276910000|2022-06-15 07:08:30|21370.7|21280.7|21354.3|21264.3|21372.3|21282.3|21354.3|21264.3|34
1655276920000|2022-06-15 07:08:40|21357.1|21267.1|21354.9|21264.9|21357.1|21267.1|21351.4|21261.4|36
1655276930000|2022-06-15 07:08:50|21353.1|21263.1|21336.8|21246.8|21354.7|21264.7|21336|21246|39
1655276940000|2022-06-15 07:09:00|21335.4|21245.4|21345.1|21255.1|21345.1|21255.1|21334.6|21244.6|38
1655276950000|2022-06-15 07:09:10|21340.5|21250.5|21346.3|21256.3|21349.5|21259.5|21337.5|21247.5|36
1655276960000|2022-06-15 07:09:20|21347.9|21257.9|21345.1|21255.1|21363.4|21273.4|21345.1|21255.1|32
1655276970000|2022-06-15 07:09:30|21348.2|21258.2|21329.7|21239.7|21348.2|21258.2|21329.2|21239.2|33
1655276980000|2022-06-15 07:09:40|21329.5|21239.5|21316.7|21226.7|21332.6|21242.6|21314.7|21224.7|36
1655276990000|2022-06-15 07:09:50|21314.9|21224.9|21310.3|21220.3|21316.7|21226.7|21304.2|21214.2|36
1655277000000|2022-06-15 07:10:00|21309.6|21219.6|21308.6|21218.6|21320.4|21230.4|21308.5|21218.5|39
1655277010000|2022-06-15 07:10:10|21305.2|21215.2|21301.5|21211.5|21311.8|21221.8|21296.5|21206.5|38
1655277020000|2022-06-15 07:10:20|21301.4|21211.4|21301|21211|21302.8|21212.8|21296.1|21206.1|34
1655277030000|2022-06-15 07:10:30|21300|21210|21301.5|21211.5|21305.3|21215.3|21298.3|21208.3|37
1655277040000|2022-06-15 07:10:40|21300.6|21210.6|21301|21211|21301.8|21211.8|21300.1|21210.1|31
1655277050000|2022-06-15 07:10:50|21300.5|21210.5|21300.9|21210.9|21304.4|21214.4|21296.7|21206.7|34
1655277060000|2022-06-15 07:11:00|21300.5|21210.5|21316.3|21226.3|21316.3|21226.3|21300|21210|34
1655277070000|2022-06-15 07:11:10|21317.1|21227.1|21324.2|21234.2|21333.3|21243.3|21317.1|21227.1|38
1655277080000|2022-06-15 07:11:20|21326.6|21236.6|21315.9|21225.9|21329.2|21239.2|21315.9|21225.9|36
1655277090000|2022-06-15 07:11:30|21308.6|21218.6|21321.5|21231.5|21327.7|21237.7|21308.2|21218.2|36
1655277100000|2022-06-15 07:11:40|21322.4|21232.4|21325.4|21235.4|21325.8|21235.8|21320.2|21230.2|34
1655277110000|2022-06-15 07:11:50|21325.5|21235.5|21327.3|21237.3|21328.5|21238.5|21323.8|21233.8|26
1655277120000|2022-06-15 07:12:00|21328.5|21238.5|21340.6|21250.6|21340.6|21250.6|21327.3|21237.3|28
1655277130000|2022-06-15 07:12:10|21338.3|21248.3|21362.4|21272.4|21366|21276|21338.3|21248.3|34
1655277140000|2022-06-15 07:12:20|21359|21269|21349.2|21259.2|21359.4|21269.4|21346.5|21256.5|35
1655277150000|2022-06-15 07:12:30|21346.9|21256.9|21332|21242|21349.8|21259.8|21329.1|21239.1|36
1655277160000|2022-06-15 07:12:40|21329.3|21239.3|21336.3|21246.3|21340.9|21250.9|21329.3|21239.3|40
1655277170000|2022-06-15 07:12:50|21333.8|21243.8|21330.5|21240.5|21342.4|21252.4|21330.5|21240.5|36
1655277180000|2022-06-15 07:13:00|21333.5|21243.5|21336|21246|21339.8|21249.8|21329.3|21239.3|31
1655277190000|2022-06-15 07:13:10|21336.8|21246.8|21352.4|21262.4|21352.7|21262.7|21335.4|21245.4|36
1655277200000|2022-06-15 07:13:20|21351.1|21261.1|21364.5|21274.5|21364.5|21274.5|21346.9|21256.9|34
1655277210000|2022-06-15 07:13:30|21363.2|21273.2|21347.6|21257.6|21363.2|21273.2|21347|21257|30
1655277220000|2022-06-15 07:13:40|21346.5|21256.5|21333.4|21243.4|21346.5|21256.5|21330.3|21240.3|37
1655277230000|2022-06-15 07:13:50|21331.7|21241.7|21314.5|21224.5|21333.6|21243.6|21307.9|21217.9|38
1655277240000|2022-06-15 07:14:00|21314.6|21224.6|21303.1|21213.1|21315.5|21225.5|21301.6|21211.6|34
1655277250000|2022-06-15 07:14:10|21301.3|21211.3|21301.1|21211.1|21305.5|21215.5|21299.5|21209.5|37
1655277260000|2022-06-15 07:14:20|21304.6|21214.6|21277.5|21187.5|21305.5|21215.5|21277.5|21187.5|35
1655277270000|2022-06-15 07:14:30|21278.1|21188.1|21288.5|21198.5|21295.3|21205.3|21271.6|21181.6|39
1655277280000|2022-06-15 07:14:40|21289.9|21199.9|21272.2|21182.2|21289.9|21199.9|21272.1|21182.1|38
1655277290000|2022-06-15 07:14:50|21273.2|21183.2|21280.8|21190.8|21284.5|21194.5|21272.7|21182.7|38
1655277300000|2022-06-15 07:15:00|21277.1|21187.1|21293.8|21203.8|21293.8|21203.8|21277.1|21187.1|36
1655277310000|2022-06-15 07:15:10|21291.3|21201.3|21306.5|21216.5|21307.9|21217.9|21291.3|21201.3|23
1655277320000|2022-06-15 07:15:20|21304.8|21214.8|21309.9|21219.9|21313.9|21223.9|21304.2|21214.2|36
1655277330000|2022-06-15 07:15:30|21309.4|21219.4|21286.1|21196.1|21309.9|21219.9|21285.2|21195.2|35
1655277340000|2022-06-15 07:15:40|21286.4|21196.4|21277.7|21187.7|21286.4|21196.4|21273.9|21183.9|38
1655277350000|2022-06-15 07:15:50|21278|21188|21286.3|21196.3|21291.3|21201.3|21278|21188|36
1655277360000|2022-06-15 07:16:00|21285.8|21195.8|21294|21204|21296.5|21206.5|21283.8|21193.8|38
1655277370000|2022-06-15 07:16:10|21294.5|21204.5|21310.2|21220.2|21310.8|21220.8|21289.9|21199.9|37
1655277380000|2022-06-15 07:16:20|21309.8|21219.8|21328.7|21238.7|21337.4|21247.4|21309.8|21219.8|34
1655277390000|2022-06-15 07:16:30|21326|21236|21317.6|21227.6|21327.7|21237.7|21312.3|21222.3|36
1655277400000|2022-06-15 07:16:40|21315.5|21225.5|21312.5|21222.5|21323|21233|21312.5|21222.5|38
1655277410000|2022-06-15 07:16:50|21309.3|21219.3|21320.6|21230.6|21327|21237|21309.3|21219.3|35
1655277420000|2022-06-15 07:17:00|21322.1|21232.1|21316.7|21226.7|21326.8|21236.8|21316.7|21226.7|35
1655277430000|2022-06-15 07:17:10|21319.9|21229.9|21337.1|21247.1|21338.8|21248.8|21317.5|21227.5|35
1655277440000|2022-06-15 07:17:20|21338.2|21248.2|21332.9|21242.9|21338.3|21248.3|21327.6|21237.6|36
1655277450000|2022-06-15 07:17:30|21334|21244|21335.6|21245.6|21341.6|21251.6|21334|21244|36
1655277460000|2022-06-15 07:17:40|21336.5|21246.5|21336.2|21246.2|21338.8|21248.8|21332.8|21242.8|34
1655277470000|2022-06-15 07:17:50|21336.4|21246.4|21317.6|21227.6|21338.9|21248.9|21313.6|21223.6|35
1655277480000|2022-06-15 07:18:00|21316.1|21226.1|21309|21219|21320.1|21230.1|21308|21218|35
1655277490000|2022-06-15 07:18:10|21310.6|21220.6|21310.7|21220.7|21316.5|21226.5|21308.6|21218.6|37
1655277500000|2022-06-15 07:18:20|21310.8|21220.8|21328|21238|21329|21239|21310.3|21220.3|35
1655277510000|2022-06-15 07:18:30|21329.6|21239.6|21332.5|21242.5|21333.4|21243.4|21325.8|21235.8|32
1655277520000|2022-06-15 07:18:40|21332.9|21242.9|21338.6|21248.6|21338.6|21248.6|21331.1|21241.1|26
1655277530000|2022-06-15 07:18:50|21337.1|21247.1|21343.6|21253.6|21348.3|21258.3|21337.1|21247.1|30
1655277540000|2022-06-15 07:19:00|21344.1|21254.1|21343.6|21253.6|21353|21263|21341.2|21251.2|32
1655277550000|2022-06-15 07:19:10|21343.9|21253.9|21332.6|21242.6|21344.3|21254.3|21329.3|21239.3|38
1655277560000|2022-06-15 07:19:20|21332.4|21242.4|21339.6|21249.6|21341.2|21251.2|21328.8|21238.8|36
1655277570000|2022-06-15 07:19:30|21341|21251|21332.3|21242.3|21341.8|21251.8|21330.1|21240.1|37
1655277580000|2022-06-15 07:19:40|21331.7|21241.7|21323.9|21233.9|21334.2|21244.2|21319.7|21229.7|34
1655277590000|2022-06-15 07:19:50|21325|21235|21319.2|21229.2|21327.4|21237.4|21313.3|21223.3|37
1655277600000|2022-06-15 07:20:00|21319.5|21229.5|21291|21201|21319.5|21229.5|21287.2|21197.2|37
1655277610000|2022-06-15 07:20:10|21291.6|21201.6|21289.5|21199.5|21296.4|21206.4|21288.1|21198.1|37
1655277620000|2022-06-15 07:20:20|21288.2|21198.2|21288.4|21198.4|21298.4|21208.4|21288|21198|37
1655277630000|2022-06-15 07:20:30|21289.8|21199.8|21280.8|21190.8|21291.2|21201.2|21279.8|21189.8|34
1655277640000|2022-06-15 07:20:40|21280|21190|21281.6|21191.6|21286.6|21196.6|21278.2|21188.2|38
1655277650000|2022-06-15 07:20:50|21282.4|21192.4|21289.3|21199.3|21290.4|21200.4|21279.2|21189.2|35
1655277660000|2022-06-15 07:21:00|21287.6|21197.6|21282.9|21192.9|21294.8|21204.8|21278.7|21188.7|38
1655277670000|2022-06-15 07:21:10|21284.7|21194.7|21298.1|21208.1|21301.2|21211.2|21284.7|21194.7|39
1655277680000|2022-06-15 07:21:20|21297.9|21207.9|21273.4|21183.4|21300.2|21210.2|21273.4|21183.4|37
1655277690000|2022-06-15 07:21:30|21274.1|21184.1|21285.8|21195.8|21285.8|21195.8|21269|21179|40
1655277700000|2022-06-15 07:21:40|21290.3|21200.3|21275|21185|21295.9|21205.9|21274.4|21184.4|37
1655277710000|2022-06-15 07:21:50|21276.4|21186.4|21278.5|21188.5|21281.4|21191.4|21274.8|21184.8|35
1655277720000|2022-06-15 07:22:00|21277.8|21187.8|21280.7|21190.7|21281.6|21191.6|21274.6|21184.6|32
1655277730000|2022-06-15 07:22:10|21279.2|21189.2|21285.2|21195.2|21286.4|21196.4|21279.1|21189.1|30
1655277740000|2022-06-15 07:22:20|21285|21195|21271|21181|21285.3|21195.3|21267.6|21177.6|35
1655277750000|2022-06-15 07:22:30|21271.2|21181.2|21265.7|21175.7|21271.2|21181.2|21259.2|21169.2|37
1655277760000|2022-06-15 07:22:40|21265.2|21175.2|21258.5|21168.5|21269.8|21179.8|21256.7|21166.7|39
1655277770000|2022-06-15 07:22:50|21260|21170|21249.3|21159.3|21260.7|21170.7|21249.3|21159.3|37
1655277780000|2022-06-15 07:23:00|21252.2|21162.2|21269.6|21179.6|21269.6|21179.6|21249.6|21159.6|38
1655277790000|2022-06-15 07:23:10|21271.6|21181.6|21274.9|21184.9|21277|21187|21268.2|21178.2|34
1655277800000|2022-06-15 07:23:20|21277.1|21187.1|21262.1|21172.1|21277.3|21187.3|21261.3|21171.3|34
1655277810000|2022-06-15 07:23:30|21261.9|21171.9|21265.2|21175.2|21266.9|21176.9|21258.3|21168.3|30
1655277820000|2022-06-15 07:23:40|21266.3|21176.3|21263.8|21173.8|21269.9|21179.9|21261.3|21171.3|32
1655277830000|2022-06-15 07:23:50|21263.5|21173.5|21265.1|21175.1|21265.9|21175.9|21263.3|21173.3|31
1655277840000|2022-06-15 07:24:00|21265.5|21175.5|21273.2|21183.2|21273.2|21183.2|21263.1|21173.1|34
1655277850000|2022-06-15 07:24:10|21274.2|21184.2|21267.6|21177.6|21278.3|21188.3|21267.6|21177.6|38
1655277860000|2022-06-15 07:24:20|21270.4|21180.4|21278.1|21188.1|21280.3|21190.3|21265.9|21175.9|36
1655277870000|2022-06-15 07:24:30|21280.6|21190.6|21287.6|21197.6|21287.9|21197.9|21276.8|21186.8|32
1655277880000|2022-06-15 07:24:40|21287.9|21197.9|21283.7|21193.7|21291.8|21201.8|21283.5|21193.5|36
1655277890000|2022-06-15 07:24:50|21283.1|21193.1|21270|21180|21283.1|21193.1|21269.1|21179.1|39
1655277900000|2022-06-15 07:25:00|21270.1|21180.1|21290.4|21200.4|21290.4|21200.4|21264.8|21174.8|38
1655277910000|2022-06-15 07:25:10|21291.1|21201.1|21292.6|21202.6|21295.3|21205.3|21289.9|21199.9|35
1655277920000|2022-06-15 07:25:20|21292.3|21202.3|21293.1|21203.1|21293.5|21203.5|21284.7|21194.7|38
1655277930000|2022-06-15 07:25:30|21292.8|21202.8|21287.4|21197.4|21293.6|21203.6|21282.8|21192.8|26
1655277940000|2022-06-15 07:25:40|21287.2|21197.2|21292.2|21202.2|21292.2|21202.2|21283.5|21193.5|35
1655277950000|2022-06-15 07:25:50|21289.5|21199.5|21262.9|21172.9|21291.9|21201.9|21262.5|21172.5|38
1655277960000|2022-06-15 07:26:00|21263.1|21173.1|21261|21171|21263.2|21173.2|21253.1|21163.1|35
1655277970000|2022-06-15 07:26:10|21255.3|21165.3|21273.5|21183.5|21275.7|21185.7|21255.2|21165.2|39
1655277980000|2022-06-15 07:26:20|21272.8|21182.8|21275.9|21185.9|21278.6|21188.6|21268|21178|31
1655277990000|2022-06-15 07:26:30|21278|21188|21275.5|21185.5|21278.9|21188.9|21271.7|21181.7|35
1655278000000|2022-06-15 07:26:40|21275.6|21185.6|21272|21182|21275.8|21185.8|21267.5|21177.5|35
1655278010000|2022-06-15 07:26:50|21270.8|21180.8|21260.9|21170.9|21272.2|21182.2|21260|21170|36
1655278020000|2022-06-15 07:27:00|21260.5|21170.5|21257.1|21167.1|21263.6|21173.6|21257.1|21167.1|30
1655278030000|2022-06-15 07:27:10|21258.1|21168.1|21265.3|21175.3|21265.6|21175.6|21252.8|21162.8|36
1655278040000|2022-06-15 07:27:20|21265.4|21175.4|21268.3|21178.3|21271.4|21181.4|21265.2|21175.2|36
1655278050000|2022-06-15 07:27:30|21267.8|21177.8|21240.8|21150.8|21267.8|21177.8|21229.6|21139.6|36
1655278060000|2022-06-15 07:27:40|21241.5|21151.5|21232.9|21142.9|21243.8|21153.8|21217.5|21127.5|38
1655278070000|2022-06-15 07:27:50|21233.4|21143.4|21205.4|21115.4|21235.1|21145.1|21200.7|21110.7|39
1655278080000|2022-06-15 07:28:00|21202.3|21112.3|21222.9|21132.9|21222.9|21132.9|21202.3|21112.3|38
1655278090000|2022-06-15 07:28:10|21223.2|21133.2|21191.8|21101.8|21228.6|21138.6|21191.5|21101.5|38
1655278100000|2022-06-15 07:28:20|21189.3|21099.3|21137.9|21047.9|21194.6|21104.6|21133.8|21043.8|37
1655278110000|2022-06-15 07:28:30|21136|21046|21145.1|21055.1|21158.3|21068.3|21135.4|21045.4|38
1655278120000|2022-06-15 07:28:40|21143.3|21053.3|21173.9|21083.9|21173.9|21083.9|21141.3|21051.3|34
1655278130000|2022-06-15 07:28:50|21175.6|21085.6|21149.9|21059.9|21182.5|21092.5|21144.4|21054.4|36
1655278140000|2022-06-15 07:29:00|21147.6|21057.6|21151.2|21061.2|21165.1|21075.1|21147.6|21057.6|38
1655278150000|2022-06-15 07:29:10|21155.4|21065.4|21127|21037|21177.3|21087.3|21120.4|21030.4|40
1655278160000|2022-06-15 07:29:20|21126.3|21036.3|21115.9|21025.9|21127.6|21037.6|21114.1|21024.1|38
1655278170000|2022-06-15 07:29:30|21119.5|21029.5|21117.8|21027.8|21126.8|21036.8|21112.4|21022.4|37
1655278180000|2022-06-15 07:29:40|21119.6|21029.6|21116.2|21026.2|21126.6|21036.6|21113.8|21023.8|36
1655278190000|2022-06-15 07:29:50|21115.6|21025.6|21107|21017|21118.1|21028.1|21107|21017|35
1655278200000|2022-06-15 07:30:00|21106.4|21016.4|21114.1|21024.1|21118.1|21028.1|21098|21008|38
1655278210000|2022-06-15 07:30:10|21117|21027|21127.1|21037.1|21128.4|21038.4|21116.7|21026.7|35
1655278220000|2022-06-15 07:30:20|21128.4|21038.4|21118.3|21028.3|21128.4|21038.4|21110.8|21020.8|38
1655278230000|2022-06-15 07:30:30|21117.6|21027.6|21120.7|21030.7|21129.6|21039.6|21115.3|21025.3|38
1655278240000|2022-06-15 07:30:40|21121.4|21031.4|21121.8|21031.8|21126.2|21036.2|21118.1|21028.1|37
1655278250000|2022-06-15 07:30:50|21120.8|21030.8|21102.9|21012.9|21124.7|21034.7|21102.9|21012.9|39
1655278260000|2022-06-15 07:31:00|21104.5|21014.5|21112.5|21022.5|21122.3|21032.3|21103.7|21013.7|37
1655278270000|2022-06-15 07:31:10|21113.9|21023.9|21102.7|21012.7|21115.7|21025.7|21100.1|21010.1|29
1655278280000|2022-06-15 07:31:20|21104|21014|21083.7|20993.7|21105.1|21015.1|21078.4|20988.4|40
1655278290000|2022-06-15 07:31:30|21080.6|20990.6|21085.4|20995.4|21085.4|20995.4|21076.3|20986.3|38
1655278300000|2022-06-15 07:31:40|21087.1|20997.1|21077.7|20987.7|21088.2|20998.2|21075.5|20985.5|36
1655278310000|2022-06-15 07:31:50|21075.7|20985.7|21007.7|20917.7|21076.7|20986.7|21007.7|20917.7|37
1655278320000|2022-06-15 07:32:00|21004.2|20914.2|21009.9|20919.9|21024.1|20934.1|20989.3|20899.3|40
1655278330000|2022-06-15 07:32:10|21003.8|20913.8|21005.2|20915.2|21012|20922|20984.9|20894.9|40
1655278340000|2022-06-15 07:32:20|21006|20916|21000.8|20910.8|21011.3|20921.3|20991.8|20901.8|39
1655278350000|2022-06-15 07:32:30|21001.4|20911.4|21017.2|20927.2|21033.1|20943.1|20996.9|20906.9|38
1655278360000|2022-06-15 07:32:40|21019.3|20929.3|21013.9|20923.9|21020.4|20930.4|21007.3|20917.3|36
1655278370000|2022-06-15 07:32:50|21012.6|20922.6|21024|20934|21025.8|20935.8|21012|20922|35
1655278380000|2022-06-15 07:33:00|21025.2|20935.2|21057.8|20967.8|21058.1|20968.1|21020.7|20930.7|38
1655278390000|2022-06-15 07:33:10|21057.1|20967.1|21034.5|20944.5|21057.1|20967.1|21030.1|20940.1|37
1655278400000|2022-06-15 07:33:20|21033.9|20943.9|21039.5|20949.5|21040.6|20950.6|21020.4|20930.4|37
1655278410000|2022-06-15 07:33:30|21039|20949|21046.4|20956.4|21052.8|20962.8|21037.2|20947.2|32
1655278420000|2022-06-15 07:33:40|21046|20956|21055.2|20965.2|21060.5|20970.5|21045.8|20955.8|37
1655278430000|2022-06-15 07:33:50|21052.5|20962.5|21071|20981|21073.7|20983.7|21046.5|20956.5|35
1655278440000|2022-06-15 07:34:00|21068.6|20978.6|21091.4|21001.4|21095.4|21005.4|21068.6|20978.6|39
1655278450000|2022-06-15 07:34:10|21090.3|21000.3|21076|20986|21092.5|21002.5|21074.1|20984.1|38
1655278460000|2022-06-15 07:34:20|21074.3|20984.3|21054.5|20964.5|21080.6|20990.6|21054.5|20964.5|37
1655278470000|2022-06-15 07:34:30|21052|20962|21046.4|20956.4|21052|20962|21045.5|20955.5|34
1655278480000|2022-06-15 07:34:40|21049.5|20959.5|21077.6|20987.6|21077.6|20987.6|21049.5|20959.5|37
1655278490000|2022-06-15 07:34:50|21076.8|20986.8|21086.1|20996.1|21086.4|20996.4|21074.2|20984.2|37
1655278500000|2022-06-15 07:35:00|21086.5|20996.5|21100.9|21010.9|21112.7|21022.7|21086.5|20996.5|37
1655278510000|2022-06-15 07:35:10|21101.9|21011.9|21095.5|21005.5|21111|21021|21092.7|21002.7|34
1655278520000|2022-06-15 07:35:20|21097.3|21007.3|21099.9|21009.9|21100.8|21010.8|21091.3|21001.3|36
1655278530000|2022-06-15 07:35:30|21100.1|21010.1|21087.4|20997.4|21100.1|21010.1|21087.4|20997.4|35
1655278540000|2022-06-15 07:35:40|21086.1|20996.1|21090.8|21000.8|21096.2|21006.2|21084.8|20994.8|34
1655278550000|2022-06-15 07:35:50|21096.2|21006.2|21121.6|21031.6|21122.1|21032.1|21094.4|21004.4|33
1655278560000|2022-06-15 07:36:00|21121.1|21031.1|21110.9|21020.9|21129.7|21039.7|21109|21019|33
1655278570000|2022-06-15 07:36:10|21112.6|21022.6|21104.3|21014.3|21112.6|21022.6|21098.3|21008.3|38
1655278580000|2022-06-15 07:36:20|21103.8|21013.8|21096.4|21006.4|21106.6|21016.6|21093.9|21003.9|36
1655278590000|2022-06-15 07:36:30|21096.5|21006.5|21118.7|21028.7|21123|21033|21096.5|21006.5|39
1655278600000|2022-06-15 07:36:40|21118.4|21028.4|21099.9|21009.9|21118.4|21028.4|21099|21009|37
1655278610000|2022-06-15 07:36:50|21099.6|21009.6|21111.3|21021.3|21111.6|21021.6|21096.7|21006.7|34
1655278620000|2022-06-15 07:37:00|21111.9|21021.9|21097|21007|21111.9|21021.9|21095.1|21005.1|36
1655278630000|2022-06-15 07:37:10|21098.4|21008.4|21090.2|21000.2|21098.6|21008.6|21081.3|20991.3|38
1655278640000|2022-06-15 07:37:20|21085.2|20995.2|21078.4|20988.4|21088|20998|21077.7|20987.7|34
1655278650000|2022-06-15 07:37:30|21079.1|20989.1|21091.9|21001.9|21093.7|21003.7|21078|20988|34
1655278660000|2022-06-15 07:37:40|21090.8|21000.8|21094.1|21004.1|21094.8|21004.8|21083.1|20993.1|38
1655278670000|2022-06-15 07:37:50|21088.2|20998.2|21064.7|20974.7|21092.5|21002.5|21064.1|20974.1|35
1655278680000|2022-06-15 07:38:00|21066.6|20976.6|21098.8|21008.8|21101.7|21011.7|21063.7|20973.7|35
1655278690000|2022-06-15 07:38:10|21104|21014|21091.7|21001.7|21104.1|21014.1|21089.1|20999.1|32
1655278700000|2022-06-15 07:38:20|21090.4|21000.4|21078.7|20988.7|21092.3|21002.3|21077.3|20987.3|37
1655278710000|2022-06-15 07:38:30|21078|20988|21077.8|20987.8|21081.9|20991.9|21075|20985|32
1655278720000|2022-06-15 07:38:40|21077.9|20987.9|21087.4|20997.4|21089.5|20999.5|21077.9|20987.9|33
1655278730000|2022-06-15 07:38:50|21090.6|21000.6|21088|20998|21090.6|21000.6|21087.7|20997.7|28
1655278740000|2022-06-15 07:39:00|21088.6|20998.6|21099|21009|21099.8|21009.8|21082.2|20992.2|29
1655278750000|2022-06-15 07:39:10|21099.6|21009.6|21114.2|21024.2|21114.2|21024.2|21099.6|21009.6|34
1655278760000|2022-06-15 07:39:20|21113.5|21023.5|21122.4|21032.4|21122.4|21032.4|21111.1|21021.1|31
1655278770000|2022-06-15 07:39:30|21121.8|21031.8|21117.4|21027.4|21121.8|21031.8|21116|21026|25
1655278780000|2022-06-15 07:39:40|21118.5|21028.5|21119.6|21029.6|21130.6|21040.6|21116.5|21026.5|29
1655278790000|2022-06-15 07:39:50|21119.1|21029.1|21132.4|21042.4|21135.5|21045.5|21119.1|21029.1|32
1655278800000|2022-06-15 07:40:00|21132.7|21042.7|21126.1|21036.1|21132.7|21042.7|21125.3|21035.3|29
1655278810000|2022-06-15 07:40:10|21125.3|21035.3|21111.1|21021.1|21127.6|21037.6|21109.4|21019.4|34
1655278820000|2022-06-15 07:40:20|21110|21020|21102.8|21012.8|21111.3|21021.3|21099.3|21009.3|33
1655278830000|2022-06-15 07:40:30|21103.1|21013.1|21100.6|21010.6|21103.1|21013.1|21092.7|21002.7|36
1655278840000|2022-06-15 07:40:40|21099.8|21009.8|21118.9|21028.9|21118.9|21028.9|21099.8|21009.8|37
1655278850000|2022-06-15 07:40:50|21117.7|21027.7|21109.8|21019.8|21120.3|21030.3|21107.7|21017.7|32
1655278860000|2022-06-15 07:41:00|21109.6|21019.6|21083.9|20993.9|21109.8|21019.8|21083.9|20993.9|34
1655278870000|2022-06-15 07:41:10|21078.4|20988.4|21075.3|20985.3|21090.4|21000.4|21074.1|20984.1|33
1655278880000|2022-06-15 07:41:20|21074.9|20984.9|21070.9|20980.9|21081.5|20991.5|21070.9|20980.9|33
1655278890000|2022-06-15 07:41:30|21075.3|20985.3|21060.3|20970.3|21075.3|20985.3|21057.2|20967.2|35
1655278900000|2022-06-15 07:41:40|21059.7|20969.7|21070.7|20980.7|21073|20983|21056.1|20966.1|37
1655278910000|2022-06-15 07:41:50|21070.6|20980.6|21061.6|20971.6|21071.9|20981.9|21058.5|20968.5|39
1655278920000|2022-06-15 07:42:00|21058.8|20968.8|21051.9|20961.9|21059.8|20969.8|21051.9|20961.9|34
1655278930000|2022-06-15 07:42:10|21056.9|20966.9|21064.5|20974.5|21065.1|20975.1|21056.9|20966.9|38
1655278940000|2022-06-15 07:42:20|21064.6|20974.6|21072.5|20982.5|21073.8|20983.8|21060.4|20970.4|33
1655278950000|2022-06-15 07:42:30|21071|20981|21063.4|20973.4|21075.1|20985.1|21062.4|20972.4|39
1655278960000|2022-06-15 07:42:40|21063.3|20973.3|21069.2|20979.2|21069.2|20979.2|21063|20973|32
1655278970000|2022-06-15 07:42:50|21068.9|20978.9|21078.8|20988.8|21078.8|20988.8|21065.8|20975.8|36
1655278980000|2022-06-15 07:43:00|21079.1|20989.1|21085.1|20995.1|21094.6|21004.6|21077.4|20987.4|39
1655278990000|2022-06-15 07:43:10|21087.2|20997.2|21095.2|21005.2|21095.2|21005.2|21083.7|20993.7|36
1655279000000|2022-06-15 07:43:20|21095|21005|21076.7|20986.7|21098.4|21008.4|21073.9|20983.9|40
1655279010000|2022-06-15 07:43:30|21075.1|20985.1|21075.2|20985.2|21079.4|20989.4|21071.2|20981.2|38
1655279020000|2022-06-15 07:43:40|21075.7|20985.7|21089.1|20999.1|21089.1|20999.1|21067.4|20977.4|39
1655279030000|2022-06-15 07:43:50|21088|20998|21079.5|20989.5|21088|20998|21074|20984|38
1655279040000|2022-06-15 07:44:00|21078.1|20988.1|21097.1|21007.1|21099.4|21009.4|21071.4|20981.4|38
1655279050000|2022-06-15 07:44:10|21095.1|21005.1|21104.1|21014.1|21108.4|21018.4|21093.7|21003.7|38
1655279060000|2022-06-15 07:44:20|21106.4|21016.4|21110.9|21020.9|21115.5|21025.5|21106.4|21016.4|38
1655279070000|2022-06-15 07:44:30|21111.2|21021.2|21116|21026|21119.5|21029.5|21111.2|21021.2|33
1655279080000|2022-06-15 07:44:40|21116.1|21026.1|21120.7|21030.7|21120.8|21030.8|21114.6|21024.6|29
1655279090000|2022-06-15 07:44:50|21119.6|21029.6|21112.4|21022.4|21120.1|21030.1|21111.8|21021.8|37
1655279100000|2022-06-15 07:45:00|21112.1|21022.1|21144.2|21054.2|21146.5|21056.5|21111.8|21021.8|35
1655279110000|2022-06-15 07:45:10|21142.7|21052.7|21147.5|21057.5|21150.1|21060.1|21142.4|21052.4|30
1655279120000|2022-06-15 07:45:20|21148.2|21058.2|21111.5|21021.5|21148.2|21058.2|21111.5|21021.5|38
1655279130000|2022-06-15 07:45:30|21111.6|21021.6|21106.7|21016.7|21112.2|21022.2|21103.1|21013.1|40
1655279140000|2022-06-15 07:45:40|21106.1|21016.1|21099.9|21009.9|21107.5|21017.5|21099.5|21009.5|33
1655279150000|2022-06-15 07:45:50|21099.5|21009.5|21089.4|20999.4|21100.1|21010.1|21087.4|20997.4|32
1655279160000|2022-06-15 07:46:00|21090.2|21000.2|21101.3|21011.3|21105.4|21015.4|21090.2|21000.2|38
1655279170000|2022-06-15 07:46:10|21101.4|21011.4|21082.3|20992.3|21101.4|21011.4|21082.3|20992.3|38
1655279180000|2022-06-15 07:46:20|21083.2|20993.2|21065.5|20975.5|21089.3|20999.3|21065.5|20975.5|37
1655279190000|2022-06-15 07:46:30|21063|20973|21061|20971|21065.9|20975.9|21055.9|20965.9|35
1655279200000|2022-06-15 07:46:40|21060.1|20970.1|21044|20954|21060.1|20970.1|21044|20954|38
1655279210000|2022-06-15 07:46:50|21045.8|20955.8|21031.6|20941.6|21045.8|20955.8|21031.6|20941.6|39
1655279220000|2022-06-15 07:47:00|21034.1|20944.1|21017.4|20927.4|21034.1|20944.1|21014.7|20924.7|36
1655279230000|2022-06-15 07:47:10|21017.2|20927.2|21006.1|20916.1|21020.6|20930.6|21005.3|20915.3|37
1655279240000|2022-06-15 07:47:20|21011.2|20921.2|21004.2|20914.2|21013.1|20923.1|20993.3|20903.3|39
1655279250000|2022-06-15 07:47:30|21006.4|20916.4|20977.7|20887.7|21010.4|20920.4|20960|20870|40
1655279260000|2022-06-15 07:47:40|20978.9|20888.9|20926|20836|20986.5|20896.5|20915.8|20825.8|39
1655279270000|2022-06-15 07:47:50|20926.2|20836.2|20872.9|20782.9|20928.4|20838.4|20864.2|20774.2|40
1655279280000|2022-06-15 07:48:00|20878.9|20788.9|20908.3|20818.3|20908.3|20818.3|20862.2|20772.2|40
1655279290000|2022-06-15 07:48:10|20911.3|20821.3|20929.9|20839.9|20933.2|20843.2|20880.3|20790.3|40
1655279300000|2022-06-15 07:48:20|20930.9|20840.9|20908.3|20818.3|20930.9|20840.9|20893.8|20803.8|39
1655279310000|2022-06-15 07:48:30|20902.3|20812.3|20913.6|20823.6|20913.6|20823.6|20888.7|20798.7|39
1655279320000|2022-06-15 07:48:40|20914.2|20824.2|20883.3|20793.3|20923.8|20833.8|20875.8|20785.8|40
1655279330000|2022-06-15 07:48:50|20879|20789|20890.9|20800.9|20922.1|20832.1|20867.1|20777.1|39
1655279340000|2022-06-15 07:49:00|20892.8|20802.8|20903|20813|20903|20813|20886.7|20796.7|39
1655279350000|2022-06-15 07:49:10|20902.7|20812.7|20933.5|20843.5|20933.5|20843.5|20901.8|20811.8|38
1655279360000|2022-06-15 07:49:20|20941|20851|20926.7|20836.7|20942.5|20852.5|20926.7|20836.7|38
1655279370000|2022-06-15 07:49:30|20925.8|20835.8|20905.9|20815.9|20925.8|20835.8|20904.4|20814.4|39
1655279380000|2022-06-15 07:49:40|20905.5|20815.5|20819.2|20729.2|20906.9|20816.9|20798.8|20708.8|40
1655279390000|2022-06-15 07:49:50|20820.9|20730.9|20780.4|20690.4|20820.9|20730.9|20780.4|20690.4|39
1655279400000|2022-06-15 07:50:00|20779.7|20689.7|20804.3|20714.3|20818.4|20728.4|20762.5|20672.5|40
1655279410000|2022-06-15 07:50:10|20797.9|20707.9|20761.7|20671.7|20800.8|20710.8|20761.7|20671.7|39
1655279420000|2022-06-15 07:50:20|20762|20672|20705.7|20615.7|20762.7|20672.7|20676.3|20586.3|40
1655279430000|2022-06-15 07:50:30|20706.8|20616.8|20706|20616|20748|20658|20704.6|20614.6|39
1655279440000|2022-06-15 07:50:40|20703.8|20613.8|20717.7|20627.7|20718.3|20628.3|20694.6|20604.6|39
1655279450000|2022-06-15 07:50:50|20719.7|20629.7|20729.3|20639.3|20729.5|20639.5|20700.5|20610.5|37
1655279460000|2022-06-15 07:51:00|20724.5|20634.5|20747.3|20657.3|20756.6|20666.6|20723.8|20633.8|39
1655279470000|2022-06-15 07:51:10|20746.3|20656.3|20754|20664|20756.8|20666.8|20731.5|20641.5|37
1655279480000|2022-06-15 07:51:20|20756.9|20666.9|20777.8|20687.8|20793.4|20703.4|20756.5|20666.5|40
1655279490000|2022-06-15 07:51:30|20782|20692|20760.4|20670.4|20782|20692|20732.3|20642.3|37
1655279500000|2022-06-15 07:51:40|20762.6|20672.6|20761.3|20671.3|20767.7|20677.7|20746.5|20656.5|39
1655279510000|2022-06-15 07:51:50|20759.5|20669.5|20743.7|20653.7|20775.9|20685.9|20743.4|20653.4|40
1655279520000|2022-06-15 07:52:00|20747|20657|20698.6|20608.6|20747|20657|20696|20606|40
1655279530000|2022-06-15 07:52:10|20698.1|20608.1|20724.6|20634.6|20728.1|20638.1|20684.1|20594.1|38
1655279540000|2022-06-15 07:52:20|20724.1|20634.1|20739.9|20649.9|20739.9|20649.9|20714.6|20624.6|37
1655279550000|2022-06-15 07:52:30|20742.4|20652.4|20744.2|20654.2|20755.7|20665.7|20742.4|20652.4|39
1655279560000|2022-06-15 07:52:40|20743|20653|20767.1|20677.1|20768.7|20678.7|20742.6|20652.6|34
1655279570000|2022-06-15 07:52:50|20765.6|20675.6|20778.5|20688.5|20792|20702|20765.6|20675.6|37
1655279580000|2022-06-15 07:53:00|20775.2|20685.2|20807.2|20717.2|20807.5|20717.5|20772.1|20682.1|39
1655279590000|2022-06-15 07:53:10|20808.6|20718.6|20814.1|20724.1|20815.1|20725.1|20806.1|20716.1|33
1655279600000|2022-06-15 07:53:20|20814.6|20724.6|20837.6|20747.6|20837.9|20747.9|20809.5|20719.5|34
1655279610000|2022-06-15 07:53:30|20838.5|20748.5|20821.9|20731.9|20847.4|20757.4|20821.9|20731.9|38
1655279620000|2022-06-15 07:53:40|20818.4|20728.4|20824.3|20734.3|20824.3|20734.3|20788.2|20698.2|39
1655279630000|2022-06-15 07:53:50|20826.2|20736.2|20824.5|20734.5|20830.3|20740.3|20818.4|20728.4|38
1655279640000|2022-06-15 07:54:00|20824.4|20734.4|20840.4|20750.4|20846.2|20756.2|20817.8|20727.8|33
1655279650000|2022-06-15 07:54:10|20844|20754|20805|20715|20844|20754|20805|20715|35
1655279660000|2022-06-15 07:54:20|20803.5|20713.5|20780.4|20690.4|20804.9|20714.9|20780.4|20690.4|32
1655279670000|2022-06-15 07:54:30|20780|20690|20765.5|20675.5|20788.4|20698.4|20764.8|20674.8|36
1655279680000|2022-06-15 07:54:40|20765.8|20675.8|20754.2|20664.2|20768.8|20678.8|20749.7|20659.7|38
1655279690000|2022-06-15 07:54:50|20755.8|20665.8|20739.6|20649.6|20757.1|20667.1|20738|20648|35
1655279700000|2022-06-15 07:55:00|20742.8|20652.8|20716.4|20626.4|20745.1|20655.1|20712.1|20622.1|37
1655279710000|2022-06-15 07:55:10|20717.7|20627.7|20757.3|20667.3|20758.4|20668.4|20717.7|20627.7|39
1655279720000|2022-06-15 07:55:20|20755.1|20665.1|20752.4|20662.4|20762.1|20672.1|20745.1|20655.1|39
1655279730000|2022-06-15 07:55:30|20751.8|20661.8|20759.7|20669.7|20761.6|20671.6|20746.2|20656.2|35
1655279740000|2022-06-15 07:55:40|20761|20671|20759.9|20669.9|20762.1|20672.1|20750.1|20660.1|36
1655279750000|2022-06-15 07:55:50|20764.2|20674.2|20753.2|20663.2|20766.1|20676.1|20747|20657|36
1655279760000|2022-06-15 07:56:00|20752.3|20662.3|20742.6|20652.6|20752.3|20662.3|20742.6|20652.6|34
1655279770000|2022-06-15 07:56:10|20742.9|20652.9|20719.5|20629.5|20744.5|20654.5|20718.3|20628.3|39
1655279780000|2022-06-15 07:56:20|20719.3|20629.3|20768.4|20678.4|20770.8|20680.8|20719.3|20629.3|36
1655279790000|2022-06-15 07:56:30|20771.8|20681.8|20774.5|20684.5|20778|20688|20766|20676|35
1655279800000|2022-06-15 07:56:40|20769.8|20679.8|20786.4|20696.4|20786.4|20696.4|20769.8|20679.8|37
1655279810000|2022-06-15 07:56:50|20788.2|20698.2|20766.9|20676.9|20788.2|20698.2|20766.9|20676.9|40
1655279820000|2022-06-15 07:57:00|20767.4|20677.4|20791|20701|20791|20701|20767.4|20677.4|36
1655279830000|2022-06-15 07:57:10|20792.2|20702.2|20802.6|20712.6|20809.6|20719.6|20787.8|20697.8|39
1655279840000|2022-06-15 07:57:20|20803.9|20713.9|20799.3|20709.3|20811.7|20721.7|20798.8|20708.8|36
1655279850000|2022-06-15 07:57:30|20805.8|20715.8|20794.1|20704.1|20809.3|20719.3|20793.4|20703.4|39
1655279860000|2022-06-15 07:57:40|20793.5|20703.5|20796.7|20706.7|20798.4|20708.4|20789.8|20699.8|38
1655279870000|2022-06-15 07:57:50|20797.1|20707.1|20802.4|20712.4|20809.8|20719.8|20792.2|20702.2|37
1655279880000|2022-06-15 07:58:00|20800.4|20710.4|20770.4|20680.4|20800.4|20710.4|20769.7|20679.7|38
1655279890000|2022-06-15 07:58:10|20769.9|20679.9|20770.9|20680.9|20789.7|20699.7|20767.1|20677.1|40
1655279900000|2022-06-15 07:58:20|20771.1|20681.1|20764.3|20674.3|20776|20686|20762.5|20672.5|36
1655279910000|2022-06-15 07:58:30|20765.9|20675.9|20758.8|20668.8|20766.8|20676.8|20753.3|20663.3|37
1655279920000|2022-06-15 07:58:40|20759.6|20669.6|20748.2|20658.2|20761|20671|20748.2|20658.2|32
1655279930000|2022-06-15 07:58:50|20749.9|20659.9|20760|20670|20763.7|20673.7|20747.1|20657.1|38
1655279940000|2022-06-15 07:59:00|20759.5|20669.5|20762.2|20672.2|20763.5|20673.5|20750|20660|37
1655279950000|2022-06-15 07:59:10|20762.6|20672.6|20759.6|20669.6|20762.6|20672.6|20752.7|20662.7|39
1655279960000|2022-06-15 07:59:20|20757.2|20667.2|20732.9|20642.9|20760.6|20670.6|20720.2|20630.2|36
1655279970000|2022-06-15 07:59:30|20735.7|20645.7|20726.1|20636.1|20739.8|20649.8|20723|20633|38
1655279980000|2022-06-15 07:59:40|20728.4|20638.4|20732.2|20642.2|20733.1|20643.1|20721.2|20631.2|33
1655279990000|2022-06-15 07:59:50|20731.8|20641.8|20730.9|20640.9|20736.9|20646.9|20730.7|20640.7|34
1655280000000|2022-06-15 08:00:00|20732.3|20642.3|20717|20627|20732.3|20642.3|20715.5|20625.5|33
1655280010000|2022-06-15 08:00:10|20717.4|20627.4|20680.1|20590.1|20717.4|20627.4|20677.5|20587.5|39
1655280020000|2022-06-15 08:00:20|20678.2|20588.2|20686.2|20596.2|20689.2|20599.2|20676.1|20586.1|38
1655280030000|2022-06-15 08:00:30|20687.5|20597.5|20723.3|20633.3|20723.3|20633.3|20685.4|20595.4|39
1655280040000|2022-06-15 08:00:40|20720.7|20630.7|20734.7|20644.7|20735.4|20645.4|20710.1|20620.1|38
1655280050000|2022-06-15 08:00:50|20735.7|20645.7|20730.1|20640.1|20739|20649|20729.1|20639.1|39
1655280060000|2022-06-15 08:01:00|20730|20640|20734.9|20644.9|20736.6|20646.6|20727.3|20637.3|38
1655280070000|2022-06-15 08:01:10|20735.8|20645.8|20755.1|20665.1|20758.5|20668.5|20735.8|20645.8|38
1655280080000|2022-06-15 08:01:20|20755.4|20665.4|20747.5|20657.5|20761.8|20671.8|20747.5|20657.5|40
1655280090000|2022-06-15 08:01:30|20746|20656|20703.4|20613.4|20746|20656|20696.2|20606.2|40
1655280100000|2022-06-15 08:01:40|20704.5|20614.5|20677.6|20587.6|20704.5|20614.5|20676.6|20586.6|39
1655280110000|2022-06-15 08:01:50|20676.7|20586.7|20618.2|20528.2|20676.8|20586.8|20618.2|20528.2|39
1655280120000|2022-06-15 08:02:00|20618.7|20528.7|20585.8|20495.8|20618.7|20528.7|20575.1|20485.1|40
1655280130000|2022-06-15 08:02:10|20583.5|20493.5|20608.2|20518.2|20611|20521|20569.2|20479.2|38
1655280140000|2022-06-15 08:02:20|20603.3|20513.3|20564.4|20474.4|20605.4|20515.4|20564.4|20474.4|39
1655280150000|2022-06-15 08:02:30|20561.9|20471.9|20563.3|20473.3|20585.3|20495.3|20555.1|20465.1|37
1655280160000|2022-06-15 08:02:40|20562.4|20472.4|20590.5|20500.5|20600.9|20510.9|20562.4|20472.4|34
1655280170000|2022-06-15 08:02:50|20590.4|20500.4|20563.6|20473.6|20595.8|20505.8|20563.6|20473.6|38
1655280180000|2022-06-15 08:03:00|20566.9|20476.9|20568.5|20478.5|20573.3|20483.3|20553.9|20463.9|32
1655280190000|2022-06-15 08:03:10|20560.7|20470.7|20542.9|20452.9|20560.7|20470.7|20530.5|20440.5|38
1655280200000|2022-06-15 08:03:20|20542.4|20452.4|20512|20422|20548.6|20458.6|20495.7|20405.7|40
1655280210000|2022-06-15 08:03:30|20511.7|20421.7|20482.4|20392.4|20534.1|20444.1|20482.4|20392.4|39
1655280220000|2022-06-15 08:03:40|20485.2|20395.2|20453.1|20363.1|20521.9|20431.9|20442.8|20352.8|38
1655280230000|2022-06-15 08:03:50|20450.9|20360.9|20437.7|20347.7|20468.9|20378.9|20437.7|20347.7|39
1655280240000|2022-06-15 08:04:00|20435.3|20345.3|20483.2|20393.2|20483.2|20393.2|20430.3|20340.3|39
1655280250000|2022-06-15 08:04:10|20482.1|20392.1|20448.8|20358.8|20486.2|20396.2|20437.7|20347.7|39
1655280260000|2022-06-15 08:04:20|20446.2|20356.2|20424.9|20334.9|20446.2|20356.2|20424.6|20334.6|37
1655280270000|2022-06-15 08:04:30|20424.1|20334.1|20388.4|20298.4|20427.3|20337.3|20388.4|20298.4|36
1655280280000|2022-06-15 08:04:40|20392.1|20302.1|20449.2|20359.2|20449.2|20359.2|20392.1|20302.1|38
1655280290000|2022-06-15 08:04:50|20445.6|20355.6|20446.3|20356.3|20450|20360|20419.9|20329.9|40
1655280300000|2022-06-15 08:05:00|20445.4|20355.4|20487.3|20397.3|20487.6|20397.6|20432.8|20342.8|40
1655280310000|2022-06-15 08:05:10|20493.1|20403.1|20555.9|20465.9|20557.7|20467.7|20491.2|20401.2|40
1655280320000|2022-06-15 08:05:20|20556.9|20466.9|20572.7|20482.7|20572.7|20482.7|20522.2|20432.2|40
1655280330000|2022-06-15 08:05:30|20569|20479|20600.4|20510.4|20601.2|20511.2|20569|20479|40
1655280340000|2022-06-15 08:05:40|20604.5|20514.5|20589.1|20499.1|20622.8|20532.8|20589.1|20499.1|38
1655280350000|2022-06-15 08:05:50|20586.4|20496.4|20555.2|20465.2|20586.4|20496.4|20555.1|20465.1|40
1655280360000|2022-06-15 08:06:00|20553.8|20463.8|20636.3|20546.3|20641|20551|20553.8|20463.8|38
1655280370000|2022-06-15 08:06:10|20636.5|20546.5|20614.2|20524.2|20646.4|20556.4|20613|20523|39
1655280380000|2022-06-15 08:06:20|20614.3|20524.3|20626.7|20536.7|20642.3|20552.3|20609.8|20519.8|38
1655280390000|2022-06-15 08:06:30|20626|20536|20598.3|20508.3|20626|20536|20592.9|20502.9|38
1655280400000|2022-06-15 08:06:40|20599.4|20509.4|20547.6|20457.6|20600.1|20510.1|20547.6|20457.6|40
1655280410000|2022-06-15 08:06:50|20551.2|20461.2|20507.4|20417.4|20563.3|20473.3|20507.4|20417.4|37
1655280420000|2022-06-15 08:07:00|20504|20414|20535.5|20445.5|20536.3|20446.3|20497.2|20407.2|38
1655280430000|2022-06-15 08:07:10|20534.5|20444.5|20514.3|20424.3|20540.1|20450.1|20508.7|20418.7|38
1655280440000|2022-06-15 08:07:20|20513.3|20423.3|20491.4|20401.4|20517.6|20427.6|20491.4|20401.4|38
1655280450000|2022-06-15 08:07:30|20491.1|20401.1|20526.9|20436.9|20529.1|20439.1|20486.3|20396.3|40
1655280460000|2022-06-15 08:07:40|20528.4|20438.4|20496.3|20406.3|20539.1|20449.1|20496.3|20406.3|39
1655280470000|2022-06-15 08:07:50|20496.9|20406.9|20482.9|20392.9|20501.7|20411.7|20477.5|20387.5|37
1655280480000|2022-06-15 08:08:00|20482.8|20392.8|20498.2|20408.2|20498.2|20408.2|20468.9|20378.9|40
1655280490000|2022-06-15 08:08:10|20500.7|20410.7|20515.1|20425.1|20538.1|20448.1|20500|20410|40
1655280500000|2022-06-15 08:08:20|20518.2|20428.2|20491.6|20401.6|20518.5|20428.5|20484.9|20394.9|38
1655280510000|2022-06-15 08:08:30|20493.1|20403.1|20533.8|20443.8|20545.9|20455.9|20491.8|20401.8|39
1655280520000|2022-06-15 08:08:40|20532.9|20442.9|20511.5|20421.5|20539|20449|20508.7|20418.7|39
1655280530000|2022-06-15 08:08:50|20510.7|20420.7|20530.9|20440.9|20530.9|20440.9|20510.7|20420.7|39
1655280540000|2022-06-15 08:09:00|20534.5|20444.5|20560|20470|20563.2|20473.2|20534.5|20444.5|39
1655280550000|2022-06-15 08:09:10|20561.9|20471.9|20592.8|20502.8|20592.8|20502.8|20557.6|20467.6|39
1655280560000|2022-06-15 08:09:20|20594.3|20504.3|20607.2|20517.2|20607.2|20517.2|20579.3|20489.3|40
1655280570000|2022-06-15 08:09:30|20605|20515|20607.8|20517.8|20613.8|20523.8|20599.9|20509.9|40
1655280580000|2022-06-15 08:09:40|20607.6|20517.6|20600.6|20510.6|20619.4|20529.4|20597.1|20507.1|40
1655280590000|2022-06-15 08:09:50|20602|20512|20572.8|20482.8|20604.5|20514.5|20570.9|20480.9|39
1655280600000|2022-06-15 08:10:00|20573.3|20483.3|20594.8|20504.8|20595.6|20505.6|20569.3|20479.3|37
1655280610000|2022-06-15 08:10:10|20598.9|20508.9|20632.6|20542.6|20634.7|20544.7|20598.9|20508.9|35
1655280620000|2022-06-15 08:10:20|20630.3|20540.3|20626.6|20536.6|20641.4|20551.4|20626.2|20536.2|39
1655280630000|2022-06-15 08:10:30|20626.8|20536.8|20640.1|20550.1|20643|20553|20625|20535|39
1655280640000|2022-06-15 08:10:40|20640.8|20550.8|20637.3|20547.3|20657|20567|20637.3|20547.3|39
1655280650000|2022-06-15 08:10:50|20638.5|20548.5|20628.8|20538.8|20657.2|20567.2|20628.1|20538.1|38
1655280660000|2022-06-15 08:11:00|20623.9|20533.9|20595.9|20505.9|20623.9|20533.9|20595.8|20505.8|39
1655280670000|2022-06-15 08:11:10|20598.1|20508.1|20650.9|20560.9|20650.9|20560.9|20596.7|20506.7|40
1655280680000|2022-06-15 08:11:20|20648.9|20558.9|20638.9|20548.9|20655.4|20565.4|20636.8|20546.8|38
1655280690000|2022-06-15 08:11:30|20636.6|20546.6|20608|20518|20636.6|20546.6|20606|20516|40
1655280700000|2022-06-15 08:11:40|20608.2|20518.2|20546.7|20456.7|20608.2|20518.2|20546.7|20456.7|40
1655280710000|2022-06-15 08:11:50|20544.4|20454.4|20529.5|20439.5|20563.9|20473.9|20528.3|20438.3|39
1655280720000|2022-06-15 08:12:00|20527.8|20437.8|20531.1|20441.1|20548.2|20458.2|20527.2|20437.2|38
1655280730000|2022-06-15 08:12:10|20531.2|20441.2|20510.5|20420.5|20532.8|20442.8|20505.9|20415.9|34
1655280740000|2022-06-15 08:12:20|20510.1|20420.1|20501.4|20411.4|20514.3|20424.3|20498.4|20408.4|40
1655280750000|2022-06-15 08:12:30|20494.8|20404.8|20510.1|20420.1|20511.6|20421.6|20487.3|20397.3|34
1655280760000|2022-06-15 08:12:40|20508.7|20418.7|20491.7|20401.7|20516.2|20426.2|20490.1|20400.1|32
1655280770000|2022-06-15 08:12:50|20488.8|20398.8|20474.9|20384.9|20488.8|20398.8|20468.8|20378.8|31
1655280780000|2022-06-15 08:13:00|20475.1|20385.1|20485.2|20395.2|20501.6|20411.6|20471.9|20381.9|38
1655280790000|2022-06-15 08:13:10|20482.6|20392.6|20464.8|20374.8|20482.6|20392.6|20458|20368|40
1655280800000|2022-06-15 08:13:20|20463.4|20373.4|20450.6|20360.6|20477.2|20387.2|20450|20360|36
1655280810000|2022-06-15 08:13:30|20445.6|20355.6|20434.9|20344.9|20446.3|20356.3|20429.9|20339.9|40
1655280820000|2022-06-15 08:13:40|20432.2|20342.2|20430.9|20340.9|20443|20353|20429.7|20339.7|39
1655280830000|2022-06-15 08:13:50|20434.9|20344.9|20431.9|20341.9|20439|20349|20423.3|20333.3|40
1655280840000|2022-06-15 08:14:00|20430.3|20340.3|20395.1|20305.1|20430.3|20340.3|20391.7|20301.7|38
1655280850000|2022-06-15 08:14:10|20394.9|20304.9|20358.2|20268.2|20405.1|20315.1|20351.4|20261.4|40
1655280860000|2022-06-15 08:14:20|20363|20273|20376.6|20286.6|20379.7|20289.7|20357.2|20267.2|35
1655280870000|2022-06-15 08:14:30|20377.7|20287.7|20407.7|20317.7|20407.7|20317.7|20377.3|20287.3|38
1655280880000|2022-06-15 08:14:40|20408.4|20318.4|20378.3|20288.3|20411.2|20321.2|20376.6|20286.6|39
1655280890000|2022-06-15 08:14:50|20377.4|20287.4|20362.3|20272.3|20379.7|20289.7|20354|20264|39
1655280900000|2022-06-15 08:15:00|20361.7|20271.7|20398.6|20308.6|20405|20315|20340|20250|34
1655280910000|2022-06-15 08:15:10|20404.9|20314.9|20436.9|20346.9|20439.3|20349.3|20399.4|20309.4|36
1655280920000|2022-06-15 08:15:20|20437.3|20347.3|20475.3|20385.3|20484.5|20394.5|20435.8|20345.8|31
1655280930000|2022-06-15 08:15:30|20475.5|20385.5|20425.6|20335.6|20481.3|20391.3|20425.6|20335.6|39
1655280940000|2022-06-15 08:15:40|20423.6|20333.6|20411.2|20321.2|20423.6|20333.6|20400.8|20310.8|36
1655280950000|2022-06-15 08:15:50|20407.2|20317.2|20468.6|20378.6|20470.2|20380.2|20407.2|20317.2|38
1655280960000|2022-06-15 08:16:00|20470.4|20380.4|20505.7|20415.7|20506.9|20416.9|20470.4|20380.4|38
1655280970000|2022-06-15 08:16:10|20503.6|20413.6|20504.7|20414.7|20538.8|20448.8|20497|20407|39
1655280980000|2022-06-15 08:16:20|20504.5|20414.5|20445.2|20355.2|20504.5|20414.5|20442.9|20352.9|38
1655280990000|2022-06-15 08:16:30|20443.2|20353.2|20433.7|20343.7|20443.2|20353.2|20419.7|20329.7|38
1655281000000|2022-06-15 08:16:40|20434.1|20344.1|20412.2|20322.2|20434.1|20344.1|20396|20306|38
1655281010000|2022-06-15 08:16:50|20411.5|20321.5|20401.8|20311.8|20411.5|20321.5|20388.9|20298.9|38
1655281020000|2022-06-15 08:17:00|20394.7|20304.7|20374.9|20284.9|20403.6|20313.6|20366.8|20276.8|38
1655281030000|2022-06-15 08:17:10|20370.2|20280.2|20370.5|20280.5|20378.9|20288.9|20358.5|20268.5|35
1655281040000|2022-06-15 08:17:20|20364|20274|20373.1|20283.1|20373.1|20283.1|20341.9|20251.9|40
1655281050000|2022-06-15 08:17:30|20372.4|20282.4|20410.3|20320.3|20416.7|20326.7|20362.5|20272.5|40
1655281060000|2022-06-15 08:17:40|20408.7|20318.7|20367.1|20277.1|20410.3|20320.3|20361.5|20271.5|38
1655281070000|2022-06-15 08:17:50|20367.6|20277.6|20356|20266|20367.6|20277.6|20341.3|20251.3|39
1655281080000|2022-06-15 08:18:00|20360.8|20270.8|20397.1|20307.1|20401.7|20311.7|20360|20270|40
1655281090000|2022-06-15 08:18:10|20396.8|20306.8|20453.1|20363.1|20453.1|20363.1|20393.9|20303.9|39
1655281100000|2022-06-15 08:18:20|20453|20363|20400.9|20310.9|20455.9|20365.9|20400.3|20310.3|40
1655281110000|2022-06-15 08:18:30|20405.5|20315.5|20416.1|20326.1|20419.4|20329.4|20400.5|20310.5|38
1655281120000|2022-06-15 08:18:40|20416.5|20326.5|20407.3|20317.3|20422.7|20332.7|20403.9|20313.9|35
1655281130000|2022-06-15 08:18:50|20406.6|20316.6|20448.6|20358.6|20449.9|20359.9|20404.6|20314.6|39
1655281140000|2022-06-15 08:19:00|20451.2|20361.2|20453.5|20363.5|20455.7|20365.7|20436.9|20346.9|39
1655281150000|2022-06-15 08:19:10|20453|20363|20483.8|20393.8|20483.8|20393.8|20453|20363|38
1655281160000|2022-06-15 08:19:20|20484.2|20394.2|20451.9|20361.9|20498.4|20408.4|20451.9|20361.9|39
1655281170000|2022-06-15 08:19:30|20450.7|20360.7|20427.7|20337.7|20450.7|20360.7|20427|20337|35
1655281180000|2022-06-15 08:19:40|20425.4|20335.4|20433.6|20343.6|20439.4|20349.4|20416.1|20326.1|39
1655281190000|2022-06-15 08:19:50|20432.3|20342.3|20448.7|20358.7|20448.7|20358.7|20420.7|20330.7|33
1655281200000|2022-06-15 08:20:00|20446.6|20356.6|20430.5|20340.5|20454.4|20364.4|20428.4|20338.4|37
1655281210000|2022-06-15 08:20:10|20428.5|20338.5|20470.9|20380.9|20471|20381|20419.8|20329.8|39
1655281220000|2022-06-15 08:20:20|20474.6|20384.6|20499.6|20409.6|20499.6|20409.6|20474.6|20384.6|38
1655281230000|2022-06-15 08:20:30|20500.1|20410.1|20508.4|20418.4|20512.7|20422.7|20496.5|20406.5|40
1655281240000|2022-06-15 08:20:40|20512.4|20422.4|20523.8|20433.8|20528.1|20438.1|20495.7|20405.7|40
1655281250000|2022-06-15 08:20:50|20525|20435|20501|20411|20525|20435|20501|20411|39
1655281260000|2022-06-15 08:21:00|20500.3|20410.3|20480.2|20390.2|20500.3|20410.3|20480.2|20390.2|35
1655281270000|2022-06-15 08:21:10|20479.1|20389.1|20503.5|20413.5|20503.5|20413.5|20467.6|20377.6|36
1655281280000|2022-06-15 08:21:20|20501.5|20411.5|20514.7|20424.7|20515.4|20425.4|20501.4|20411.4|32
1655281290000|2022-06-15 08:21:30|20515.1|20425.1|20522.9|20432.9|20524.3|20434.3|20510.4|20420.4|38
1655281300000|2022-06-15 08:21:40|20523.7|20433.7|20483.2|20393.2|20528.7|20438.7|20481.3|20391.3|39
1655281310000|2022-06-15 08:21:50|20484.1|20394.1|20463.5|20373.5|20484.5|20394.5|20459.3|20369.3|39
1655281320000|2022-06-15 08:22:00|20464.4|20374.4|20463.9|20373.9|20473.9|20383.9|20456.6|20366.6|38
1655281330000|2022-06-15 08:22:10|20460.4|20370.4|20457.6|20367.6|20475.4|20385.4|20456.6|20366.6|36
1655281340000|2022-06-15 08:22:20|20457.8|20367.8|20436.2|20346.2|20460.1|20370.1|20436.2|20346.2|38
1655281350000|2022-06-15 08:22:30|20436.1|20346.1|20440.3|20350.3|20443.2|20353.2|20425.2|20335.2|38
1655281360000|2022-06-15 08:22:40|20444.2|20354.2|20410.6|20320.6|20458.3|20368.3|20409.8|20319.8|38
1655281370000|2022-06-15 08:22:50|20412.5|20322.5|20405.2|20315.2|20421.7|20331.7|20399.4|20309.4|38
1655281380000|2022-06-15 08:23:00|20401|20311|20426.5|20336.5|20427|20337|20400.9|20310.9|37
1655281390000|2022-06-15 08:23:10|20427.3|20337.3|20452.5|20362.5|20454.9|20364.9|20427.3|20337.3|39
1655281400000|2022-06-15 08:23:20|20453.5|20363.5|20462.2|20372.2|20465.4|20375.4|20453.5|20363.5|38
1655281410000|2022-06-15 08:23:30|20462.8|20372.8|20441|20351|20464.7|20374.7|20441|20351|38
1655281420000|2022-06-15 08:23:40|20440.7|20350.7|20418.2|20328.2|20440.9|20350.9|20415.1|20325.1|38
1655281430000|2022-06-15 08:23:50|20418.1|20328.1|20415.6|20325.6|20425.3|20335.3|20415.1|20325.1|38
1655281440000|2022-06-15 08:24:00|20415.5|20325.5|20402.3|20312.3|20416.7|20326.7|20402.3|20312.3|33
1655281450000|2022-06-15 08:24:10|20402.1|20312.1|20415.1|20325.1|20419.7|20329.7|20402.1|20312.1|29
1655281460000|2022-06-15 08:24:20|20415.9|20325.9|20413.3|20323.3|20416.5|20326.5|20403.9|20313.9|36
1655281470000|2022-06-15 08:24:30|20412.9|20322.9|20397.6|20307.6|20413.7|20323.7|20395.8|20305.8|40
1655281480000|2022-06-15 08:24:40|20397.3|20307.3|20394.6|20304.6|20405.3|20315.3|20394.2|20304.2|40
1655281490000|2022-06-15 08:24:50|20396.6|20306.6|20417.4|20327.4|20417.4|20327.4|20396.4|20306.4|36
1655281500000|2022-06-15 08:25:00|20414.6|20324.6|20443.4|20353.4|20447.3|20357.3|20414.6|20324.6|39
1655281510000|2022-06-15 08:25:10|20442.6|20352.6|20468.6|20378.6|20473.9|20383.9|20442.6|20352.6|39
1655281520000|2022-06-15 08:25:20|20475.7|20385.7|20455.4|20365.4|20483.6|20393.6|20455.4|20365.4|39
1655281530000|2022-06-15 08:25:30|20455.3|20365.3|20472.9|20382.9|20480.1|20390.1|20455.3|20365.3|39
1655281540000|2022-06-15 08:25:40|20471.5|20381.5|20480.1|20390.1|20483.6|20393.6|20464|20374|39
1655281550000|2022-06-15 08:25:50|20480.3|20390.3|20500.9|20410.9|20500.9|20410.9|20475.6|20385.6|39
1655281560000|2022-06-15 08:26:00|20500.3|20410.3|20463|20373|20500.4|20410.4|20461.9|20371.9|38
1655281570000|2022-06-15 08:26:10|20464.5|20374.5|20491.9|20401.9|20499.2|20409.2|20462.6|20372.6|38
1655281580000|2022-06-15 08:26:20|20493.5|20403.5|20512.3|20422.3|20514.1|20424.1|20493.5|20403.5|37
1655281590000|2022-06-15 08:26:30|20515.1|20425.1|20533.3|20443.3|20542.2|20452.2|20511.3|20421.3|39
1655281600000|2022-06-15 08:26:40|20532|20442|20538|20448|20542|20452|20522.1|20432.1|39
1655281610000|2022-06-15 08:26:50|20538.5|20448.5|20542.8|20452.8|20555.2|20465.2|20537.8|20447.8|40
1655281620000|2022-06-15 08:27:00|20541.4|20451.4|20554.4|20464.4|20556.4|20466.4|20538.2|20448.2|38
1655281630000|2022-06-15 08:27:10|20552.6|20462.6|20543.8|20453.8|20554|20464|20522.1|20432.1|40
1655281640000|2022-06-15 08:27:20|20544.9|20454.9|20554.9|20464.9|20575.3|20485.3|20544.2|20454.2|39
1655281650000|2022-06-15 08:27:30|20553.8|20463.8|20535.4|20445.4|20554.2|20464.2|20534.8|20444.8|37
1655281660000|2022-06-15 08:27:40|20533.5|20443.5|20499.1|20409.1|20533.5|20443.5|20499.1|20409.1|39
1655281670000|2022-06-15 08:27:50|20498.9|20408.9|20507|20417|20512.1|20422.1|20492.2|20402.2|36
1655281680000|2022-06-15 08:28:00|20508.7|20418.7|20531.7|20441.7|20536.7|20446.7|20505.4|20415.4|40
1655281690000|2022-06-15 08:28:10|20532|20442|20515.4|20425.4|20538.2|20448.2|20515.4|20425.4|39
1655281700000|2022-06-15 08:28:20|20514.7|20424.7|20482.8|20392.8|20514.7|20424.7|20482.3|20392.3|39
1655281710000|2022-06-15 08:28:30|20481.4|20391.4|20493|20403|20497.3|20407.3|20476.8|20386.8|39
1655281720000|2022-06-15 08:28:40|20491.5|20401.5|20502.7|20412.7|20504.1|20414.1|20483.7|20393.7|35
1655281730000|2022-06-15 08:28:50|20502.8|20412.8|20503.1|20413.1|20503.9|20413.9|20500.8|20410.8|36
1655281740000|2022-06-15 08:29:00|20502.4|20412.4|20534.8|20444.8|20539.9|20449.9|20502.4|20412.4|39
1655281750000|2022-06-15 08:29:10|20534.9|20444.9|20516.8|20426.8|20534.9|20444.9|20516.8|20426.8|39
1655281760000|2022-06-15 08:29:20|20517.1|20427.1|20496|20406|20517.1|20427.1|20494|20404|38
1655281770000|2022-06-15 08:29:30|20495.5|20405.5|20496.6|20406.6|20502.3|20412.3|20488.6|20398.6|38
1655281780000|2022-06-15 08:29:40|20492.9|20402.9|20474.2|20384.2|20496.5|20406.5|20474.2|20384.2|39
1655281790000|2022-06-15 08:29:50|20471.6|20381.6|20476.6|20386.6|20479.3|20389.3|20461.2|20371.2|37
1655281800000|2022-06-15 08:30:00|20476.9|20386.9|20491.1|20401.1|20492.6|20402.6|20464.8|20374.8|39
1655281810000|2022-06-15 08:30:10|20495.8|20405.8|20525.4|20435.4|20529.7|20439.7|20495.8|20405.8|38
1655281820000|2022-06-15 08:30:20|20525.6|20435.6|20525.2|20435.2|20546.9|20456.9|20519.9|20429.9|40
1655281830000|2022-06-15 08:30:30|20523.8|20433.8|20524.9|20434.9|20533.2|20443.2|20523.8|20433.8|39
1655281840000|2022-06-15 08:30:40|20527.2|20437.2|20500.3|20410.3|20527.7|20437.7|20500.3|20410.3|35
1655281850000|2022-06-15 08:30:50|20495.8|20405.8|20501.6|20411.6|20514.3|20424.3|20494.1|20404.1|39
1655281860000|2022-06-15 08:31:00|20501.8|20411.8|20507|20417|20507|20417|20492.9|20402.9|38
1655281870000|2022-06-15 08:31:10|20505|20415|20516.1|20426.1|20517.6|20427.6|20498.9|20408.9|37
1655281880000|2022-06-15 08:31:20|20515.5|20425.5|20540.5|20450.5|20540.5|20450.5|20515.5|20425.5|39
1655281890000|2022-06-15 08:31:30|20542|20452|20539.8|20449.8|20546.6|20456.6|20539.8|20449.8|40
1655281900000|2022-06-15 08:31:40|20541.8|20451.8|20550.6|20460.6|20551.3|20461.3|20541.8|20451.8|38
1655281910000|2022-06-15 08:31:50|20549.2|20459.2|20526.3|20436.3|20549.2|20459.2|20521.8|20431.8|40
1655281920000|2022-06-15 08:32:00|20521.2|20431.2|20506.5|20416.5|20527.5|20437.5|20504.3|20414.3|38
1655281930000|2022-06-15 08:32:10|20504.8|20414.8|20503.5|20413.5|20506.2|20416.2|20494.5|20404.5|38
1655281940000|2022-06-15 08:32:20|20500|20410|20487.8|20397.8|20505.1|20415.1|20487.8|20397.8|37
1655281950000|2022-06-15 08:32:30|20489.2|20399.2|20513.3|20423.3|20524.7|20434.7|20484.9|20394.9|38
1655281960000|2022-06-15 08:32:40|20513.2|20423.2|20533.7|20443.7|20535.2|20445.2|20513.1|20423.1|40
1655281970000|2022-06-15 08:32:50|20533.9|20443.9|20527.7|20437.7|20536.4|20446.4|20527.6|20437.6|37
1655281980000|2022-06-15 08:33:00|20527.6|20437.6|20524.8|20434.8|20530.1|20440.1|20510.9|20420.9|37
1655281990000|2022-06-15 08:33:10|20525.3|20435.3|20534.2|20444.2|20534.9|20444.9|20525.3|20435.3|34
1655282000000|2022-06-15 08:33:20|20534.1|20444.1|20555.6|20465.6|20556.7|20466.7|20528.8|20438.8|39
1655282010000|2022-06-15 08:33:30|20553.5|20463.5|20532.4|20442.4|20562.8|20472.8|20531.6|20441.6|39
1655282020000|2022-06-15 08:33:40|20532.3|20442.3|20550.7|20460.7|20550.8|20460.8|20522.7|20432.7|39
1655282030000|2022-06-15 08:33:50|20548.4|20458.4|20565.9|20475.9|20570.7|20480.7|20536.2|20446.2|39
1655282040000|2022-06-15 08:34:00|20565.5|20475.5|20571.6|20481.6|20576.7|20486.7|20559.6|20469.6|38
1655282050000|2022-06-15 08:34:10|20574.1|20484.1|20580.7|20490.7|20584.4|20494.4|20565.7|20475.7|38
1655282060000|2022-06-15 08:34:20|20580|20490|20587.4|20497.4|20587.5|20497.5|20574.6|20484.6|36
1655282070000|2022-06-15 08:34:30|20587.7|20497.7|20588.7|20498.7|20599.1|20509.1|20587.7|20497.7|37
1655282080000|2022-06-15 08:34:40|20590.4|20500.4|20606|20516|20613.9|20523.9|20590|20500|37
1655282090000|2022-06-15 08:34:50|20609.3|20519.3|20612.1|20522.1|20612.1|20522.1|20599.8|20509.8|38
1655282100000|2022-06-15 08:35:00|20612.4|20522.4|20582.5|20492.5|20612.7|20522.7|20582.5|20492.5|38
1655282110000|2022-06-15 08:35:10|20585|20495|20604.9|20514.9|20607.6|20517.6|20583.4|20493.4|38
1655282120000|2022-06-15 08:35:20|20605|20515|20632|20542|20633.4|20543.4|20602.7|20512.7|39
1655282130000|2022-06-15 08:35:30|20634.4|20544.4|20634.6|20544.6|20639.9|20549.9|20627.5|20537.5|37
1655282140000|2022-06-15 08:35:40|20635.5|20545.5|20652.4|20562.4|20659.1|20569.1|20630.4|20540.4|40
1655282150000|2022-06-15 08:35:50|20652.3|20562.3|20656.3|20566.3|20677.9|20587.9|20644.8|20554.8|38
1655282160000|2022-06-15 08:36:00|20655.9|20565.9|20674.6|20584.6|20676|20586|20652.8|20562.8|39
1655282170000|2022-06-15 08:36:10|20672.2|20582.2|20642.1|20552.1|20674.6|20584.6|20642.1|20552.1|40
1655282180000|2022-06-15 08:36:20|20640.2|20550.2|20603.6|20513.6|20640.2|20550.2|20602.6|20512.6|37
1655282190000|2022-06-15 08:36:30|20606.1|20516.1|20624.2|20534.2|20625|20535|20606.1|20516.1|38
1655282200000|2022-06-15 08:36:40|20625.8|20535.8|20612.3|20522.3|20628.3|20538.3|20612.3|20522.3|38
1655282210000|2022-06-15 08:36:50|20603.9|20513.9|20597.2|20507.2|20605.5|20515.5|20583.7|20493.7|35
1655282220000|2022-06-15 08:37:00|20601.7|20511.7|20568.3|20478.3|20601.7|20511.7|20568.3|20478.3|32
1655282230000|2022-06-15 08:37:10|20569.3|20479.3|20558|20468|20569.3|20479.3|20556.3|20466.3|37
1655282240000|2022-06-15 08:37:20|20559.3|20469.3|20583.1|20493.1|20583.9|20493.9|20554.1|20464.1|35
1655282250000|2022-06-15 08:37:30|20584.6|20494.6|20556.4|20466.4|20587.5|20497.5|20556.4|20466.4|36
1655282260000|2022-06-15 08:37:40|20557.7|20467.7|20557.6|20467.6|20561.6|20471.6|20556.1|20466.1|26
1655282270000|2022-06-15 08:37:50|20549.7|20459.7|20548.5|20458.5|20549.7|20459.7|20526.3|20436.3|38
1655282280000|2022-06-15 08:38:00|20548.7|20458.7|20535.1|20445.1|20556.8|20466.8|20532.5|20442.5|39
1655282290000|2022-06-15 08:38:10|20534.7|20444.7|20536.9|20446.9|20549.3|20459.3|20533.3|20443.3|38
1655282300000|2022-06-15 08:38:20|20535.1|20445.1|20549.3|20459.3|20551.5|20461.5|20534.4|20444.4|38
1655282310000|2022-06-15 08:38:30|20550.4|20460.4|20553.6|20463.6|20568.5|20478.5|20550.1|20460.1|38
1655282320000|2022-06-15 08:38:40|20552.5|20462.5|20530.6|20440.6|20552.5|20462.5|20530.6|20440.6|36
1655282330000|2022-06-15 08:38:50|20530.2|20440.2|20545.4|20455.4|20545.4|20455.4|20527.2|20437.2|38
1655282340000|2022-06-15 08:39:00|20552|20462|20562.9|20472.9|20570.6|20480.6|20552|20462|38
1655282350000|2022-06-15 08:39:10|20563.1|20473.1|20540.3|20450.3|20563.1|20473.1|20539.5|20449.5|35
1655282360000|2022-06-15 08:39:20|20541.5|20451.5|20560|20470|20566.5|20476.5|20540.2|20450.2|37
1655282370000|2022-06-15 08:39:30|20560.4|20470.4|20583.6|20493.6|20585.3|20495.3|20560.3|20470.3|37
1655282380000|2022-06-15 08:39:40|20581.9|20491.9|20572.2|20482.2|20581.9|20491.9|20570|20480|33
1655282390000|2022-06-15 08:39:50|20572.3|20482.3|20585.4|20495.4|20585.4|20495.4|20562.4|20472.4|32
1655282400000|2022-06-15 08:40:00|20585|20495|20570.1|20480.1|20585|20495|20570.1|20480.1|37
1655282410000|2022-06-15 08:40:10|20569.9|20479.9|20546.9|20456.9|20569.9|20479.9|20542|20452|39
1655282420000|2022-06-15 08:40:20|20548.4|20458.4|20531.8|20441.8|20548.4|20458.4|20529.4|20439.4|37
1655282430000|2022-06-15 08:40:30|20530|20440|20548.1|20458.1|20550.5|20460.5|20527.2|20437.2|38
1655282440000|2022-06-15 08:40:40|20547.7|20457.7|20533.7|20443.7|20548.1|20458.1|20528.9|20438.9|34
1655282450000|2022-06-15 08:40:50|20533.6|20443.6|20500.3|20410.3|20533.6|20443.6|20500.3|20410.3|37
1655282460000|2022-06-15 08:41:00|20500.5|20410.5|20491.9|20401.9|20500.5|20410.5|20487.6|20397.6|37
1655282470000|2022-06-15 08:41:10|20490.5|20400.5|20501.9|20411.9|20513.9|20423.9|20484.2|20394.2|37
1655282480000|2022-06-15 08:41:20|20503|20413|20468.8|20378.8|20503|20413|20468.8|20378.8|37
1655282490000|2022-06-15 08:41:30|20469.3|20379.3|20460.9|20370.9|20472.2|20382.2|20453.9|20363.9|37
1655282500000|2022-06-15 08:41:40|20462.8|20372.8|20444.2|20354.2|20462.8|20372.8|20441.7|20351.7|38
1655282510000|2022-06-15 08:41:50|20440.2|20350.2|20431.5|20341.5|20440.2|20350.2|20418.3|20328.3|39
1655282520000|2022-06-15 08:42:00|20428.6|20338.6|20403.5|20313.5|20429|20339|20403.5|20313.5|40
1655282530000|2022-06-15 08:42:10|20402.5|20312.5|20412|20322|20412|20322|20401.2|20311.2|40
1655282540000|2022-06-15 08:42:20|20412.2|20322.2|20406.8|20316.8|20412.9|20322.9|20403.7|20313.7|39
1655282550000|2022-06-15 08:42:30|20405.4|20315.4|20424.6|20334.6|20424.7|20334.7|20405.1|20315.1|37
1655282560000|2022-06-15 08:42:40|20425|20335|20444.2|20354.2|20448.9|20358.9|20425|20335|39
1655282570000|2022-06-15 08:42:50|20444.6|20354.6|20451.1|20361.1|20451.7|20361.7|20442.9|20352.9|37
1655282580000|2022-06-15 08:43:00|20449.7|20359.7|20424.9|20334.9|20450.1|20360.1|20424.8|20334.8|37
1655282590000|2022-06-15 08:43:10|20425|20335|20418.6|20328.6|20426.8|20336.8|20409.1|20319.1|39
1655282600000|2022-06-15 08:43:20|20416.6|20326.6|20439.2|20349.2|20441.7|20351.7|20416.6|20326.6|34
1655282610000|2022-06-15 08:43:30|20439|20349|20433.2|20343.2|20450.5|20360.5|20429.2|20339.2|33
1655282620000|2022-06-15 08:43:40|20433.4|20343.4|20423.8|20333.8|20433.5|20343.5|20423.1|20333.1|27
1655282630000|2022-06-15 08:43:50|20421.3|20331.3|20418.6|20328.6|20422.1|20332.1|20410|20320|36
1655282640000|2022-06-15 08:44:00|20418.2|20328.2|20413.2|20323.2|20418.2|20328.2|20407.4|20317.4|36
1655282650000|2022-06-15 08:44:10|20412|20322|20407.3|20317.3|20412.2|20322.2|20407.2|20317.2|39
1655282660000|2022-06-15 08:44:20|20403|20313|20396.3|20306.3|20403|20313|20379.9|20289.9|39
1655282670000|2022-06-15 08:44:30|20398.7|20308.7|20381.2|20291.2|20408.3|20318.3|20366.9|20276.9|39
1655282680000|2022-06-15 08:44:40|20380.4|20290.4|20362.5|20272.5|20380.9|20290.9|20362.5|20272.5|40
1655282690000|2022-06-15 08:44:50|20364.1|20274.1|20380.7|20290.7|20385.4|20295.4|20363.2|20273.2|39
1655282700000|2022-06-15 08:45:00|20382.4|20292.4|20374.1|20284.1|20406|20316|20374.1|20284.1|38
1655282710000|2022-06-15 08:45:10|20374.9|20284.9|20344.7|20254.7|20374.9|20284.9|20337.8|20247.8|36
1655282720000|2022-06-15 08:45:20|20342.8|20252.8|20305.2|20215.2|20349.4|20259.4|20302.3|20212.3|39
1655282730000|2022-06-15 08:45:30|20303.9|20213.9|20291.1|20201.1|20310.2|20220.2|20291|20201|39
1655282740000|2022-06-15 08:45:40|20295.5|20205.5|20325.1|20235.1|20326.4|20236.4|20295.5|20205.5|39
1655282750000|2022-06-15 08:45:50|20320.5|20230.5|20307|20217|20322.9|20232.9|20302.7|20212.7|39
1655282760000|2022-06-15 08:46:00|20313.3|20223.3|20339.2|20249.2|20339.2|20249.2|20306.7|20216.7|40
1655282770000|2022-06-15 08:46:10|20331.4|20241.4|20317.2|20227.2|20333.8|20243.8|20315.8|20225.8|38
1655282780000|2022-06-15 08:46:20|20315.3|20225.3|20291.5|20201.5|20315.3|20225.3|20290.5|20200.5|37
1655282790000|2022-06-15 08:46:30|20292.4|20202.4|20291.9|20201.9|20304.9|20214.9|20291.9|20201.9|37
1655282800000|2022-06-15 08:46:40|20291.7|20201.7|20273.1|20183.1|20298.2|20208.2|20272.6|20182.6|39
1655282810000|2022-06-15 08:46:50|20273|20183|20267.8|20177.8|20285.6|20195.6|20267.6|20177.6|38
1655282820000|2022-06-15 08:47:00|20267.5|20177.5|20275.7|20185.7|20280.2|20190.2|20267|20177|37
1655282830000|2022-06-15 08:47:10|20274.6|20184.6|20275.8|20185.8|20275.8|20185.8|20267.9|20177.9|37
1655282840000|2022-06-15 08:47:20|20278.6|20188.6|20275|20185|20284.2|20194.2|20270.4|20180.4|39
1655282850000|2022-06-15 08:47:30|20276.4|20186.4|20273.4|20183.4|20279.9|20189.9|20254.9|20164.9|40
1655282860000|2022-06-15 08:47:40|20269.7|20179.7|20257.9|20167.9|20269.9|20179.9|20255.2|20165.2|40
1655282870000|2022-06-15 08:47:50|20259|20169|20251.1|20161.1|20259.2|20169.2|20246.1|20156.1|37
1655282880000|2022-06-15 08:48:00|20251.9|20161.9|20246.3|20156.3|20258.4|20168.4|20244.2|20154.2|36
1655282890000|2022-06-15 08:48:10|20245.7|20155.7|20256.3|20166.3|20256.3|20166.3|20233.8|20143.8|39
1655282900000|2022-06-15 08:48:20|20259.8|20169.8|20234.1|20144.1|20261|20171|20230.5|20140.5|37
1655282910000|2022-06-15 08:48:30|20234.6|20144.6|20220.3|20130.3|20234.6|20144.6|20220.3|20130.3|38
1655282920000|2022-06-15 08:48:40|20219.4|20129.4|20213.4|20123.4|20219.4|20129.4|20212.1|20122.1|39
1655282930000|2022-06-15 08:48:50|20211.8|20121.8|20217.3|20127.3|20228.9|20138.9|20198.2|20108.2|40
1655282940000|2022-06-15 08:49:00|20217.6|20127.6|20247|20157|20247|20157|20203.9|20113.9|40
1655282950000|2022-06-15 08:49:10|20247.6|20157.6|20285.8|20195.8|20286|20196|20247.6|20157.6|39
1655282960000|2022-06-15 08:49:20|20290.5|20200.5|20303.6|20213.6|20310.4|20220.4|20290.1|20200.1|38
1655282970000|2022-06-15 08:49:30|20304.4|20214.4|20248.1|20158.1|20304.4|20214.4|20247.2|20157.2|37
1655282980000|2022-06-15 08:49:40|20253.1|20163.1|20287.2|20197.2|20287.2|20197.2|20249.1|20159.1|37
1655282990000|2022-06-15 08:49:50|20287.5|20197.5|20285.5|20195.5|20294.7|20204.7|20276.6|20186.6|39
1655283000000|2022-06-15 08:50:00|20287|20197|20274.6|20184.6|20291.1|20201.1|20251.9|20161.9|36
1655283010000|2022-06-15 08:50:10|20273.9|20183.9|20266|20176|20278.6|20188.6|20252.1|20162.1|38
1655283020000|2022-06-15 08:50:20|20265.6|20175.6|20267.2|20177.2|20275.9|20185.9|20258.3|20168.3|38
1655283030000|2022-06-15 08:50:30|20266.2|20176.2|20293.6|20203.6|20293.6|20203.6|20263.1|20173.1|37
1655283040000|2022-06-15 08:50:40|20292.5|20202.5|20313.4|20223.4|20326.7|20236.7|20289.7|20199.7|40
1655283050000|2022-06-15 08:50:50|20309.8|20219.8|20280.9|20190.9|20312|20222|20275.3|20185.3|38
1655283060000|2022-06-15 08:51:00|20280.3|20190.3|20312.4|20222.4|20323.2|20233.2|20280.3|20190.3|38
1655283070000|2022-06-15 08:51:10|20317.5|20227.5|20324.6|20234.6|20334.5|20244.5|20317.5|20227.5|39
1655283080000|2022-06-15 08:51:20|20324|20234|20311.8|20221.8|20324.6|20234.6|20303.2|20213.2|39
1655283090000|2022-06-15 08:51:30|20314.6|20224.6|20360.7|20270.7|20375.8|20285.8|20314.1|20224.1|40
1655283100000|2022-06-15 08:51:40|20357.8|20267.8|20383.6|20293.6|20392.8|20302.8|20356.1|20266.1|40
1655283110000|2022-06-15 08:51:50|20385.9|20295.9|20393.9|20303.9|20402.1|20312.1|20385.5|20295.5|36
1655283120000|2022-06-15 08:52:00|20394.8|20304.8|20367.3|20277.3|20394.8|20304.8|20366.6|20276.6|38
1655283130000|2022-06-15 08:52:10|20367.2|20277.2|20404.5|20314.5|20405.5|20315.5|20363.7|20273.7|39
1655283140000|2022-06-15 08:52:20|20402.6|20312.6|20397.7|20307.7|20432.1|20342.1|20393.4|20303.4|39
1655283150000|2022-06-15 08:52:30|20393.8|20303.8|20398.1|20308.1|20418.6|20328.6|20393.8|20303.8|38
1655283160000|2022-06-15 08:52:40|20395|20305|20392.1|20302.1|20395.3|20305.3|20383.7|20293.7|38
1655283170000|2022-06-15 08:52:50|20393.2|20303.2|20386.2|20296.2|20407.7|20317.7|20386.2|20296.2|38
1655283180000|2022-06-15 08:53:00|20385|20295|20350.8|20260.8|20385|20295|20350.8|20260.8|39
1655283190000|2022-06-15 08:53:10|20353.4|20263.4|20327.1|20237.1|20353.9|20263.9|20327.1|20237.1|37
1655283200000|2022-06-15 08:53:20|20326|20236|20343.9|20253.9|20352|20262|20322.7|20232.7|40
1655283210000|2022-06-15 08:53:30|20338.2|20248.2|20332.2|20242.2|20343.3|20253.3|20328.1|20238.1|39
1655283220000|2022-06-15 08:53:40|20333.2|20243.2|20325.6|20235.6|20336.1|20246.1|20319.7|20229.7|39
1655283230000|2022-06-15 08:53:50|20323.6|20233.6|20332.4|20242.4|20332.4|20242.4|20311.2|20221.2|38
1655283240000|2022-06-15 08:54:00|20330.9|20240.9|20299.4|20209.4|20330.9|20240.9|20298.2|20208.2|39
1655283250000|2022-06-15 08:54:10|20294.9|20204.9|20304.3|20214.3|20304.8|20214.8|20280.4|20190.4|38
1655283260000|2022-06-15 08:54:20|20301.7|20211.7|20292.2|20202.2|20305.2|20215.2|20292.2|20202.2|38
1655283270000|2022-06-15 08:54:30|20289.9|20199.9|20267.7|20177.7|20289.9|20199.9|20265.8|20175.8|39
1655283280000|2022-06-15 08:54:40|20267.1|20177.1|20272.6|20182.6|20285.7|20195.7|20267.1|20177.1|39
1655283290000|2022-06-15 08:54:50|20270.9|20180.9|20242.4|20152.4|20271.1|20181.1|20240.2|20150.2|38
1655283300000|2022-06-15 08:55:00|20247.4|20157.4|20245.5|20155.5|20264.5|20174.5|20240.5|20150.5|40
1655283310000|2022-06-15 08:55:10|20243.1|20153.1|20231|20141|20243.1|20153.1|20231|20141|38
1655283320000|2022-06-15 08:55:20|20227.6|20137.6|20238.1|20148.1|20246.9|20156.9|20223.8|20133.8|38
1655283330000|2022-06-15 08:55:30|20237.6|20147.6|20255.4|20165.4|20255.4|20165.4|20237.4|20147.4|39
1655283340000|2022-06-15 08:55:40|20255.6|20165.6|20252.6|20162.6|20268.4|20178.4|20250.6|20160.6|37
1655283350000|2022-06-15 08:55:50|20254.6|20164.6|20276.2|20186.2|20280.7|20190.7|20252.8|20162.8|32
1655283360000|2022-06-15 08:56:00|20276.6|20186.6|20259.6|20169.6|20276.6|20186.6|20249.9|20159.9|39
1655283370000|2022-06-15 08:56:10|20262|20172|20304.9|20214.9|20308.1|20218.1|20261.4|20171.4|39
1655283380000|2022-06-15 08:56:20|20304.1|20214.1|20319.9|20229.9|20320.5|20230.5|20304.1|20214.1|38
1655283390000|2022-06-15 08:56:30|20318.8|20228.8|20294.7|20204.7|20319.3|20229.3|20283|20193|38
1655283400000|2022-06-15 08:56:40|20290.4|20200.4|20269.3|20179.3|20290.5|20200.5|20263.6|20173.6|39
1655283410000|2022-06-15 08:56:50|20271.6|20181.6|20282.9|20192.9|20293.4|20203.4|20271.3|20181.3|38
1655283420000|2022-06-15 08:57:00|20281.9|20191.9|20299.1|20209.1|20299.1|20209.1|20269.6|20179.6|38
1655283430000|2022-06-15 08:57:10|20301|20211|20286.5|20196.5|20307.9|20217.9|20286.5|20196.5|39
1655283440000|2022-06-15 08:57:20|20284.1|20194.1|20308.4|20218.4|20319.8|20229.8|20282.8|20192.8|40
1655283450000|2022-06-15 08:57:30|20304.2|20214.2|20303.7|20213.7|20310.1|20220.1|20298.9|20208.9|39
1655283460000|2022-06-15 08:57:40|20303.6|20213.6|20283.5|20193.5|20309.8|20219.8|20283.1|20193.1|40
1655283470000|2022-06-15 08:57:50|20287.8|20197.8|20294.5|20204.5|20295.2|20205.2|20283.6|20193.6|39
1655283480000|2022-06-15 08:58:00|20295.7|20205.7|20281.3|20191.3|20298.3|20208.3|20270|20180|39
1655283490000|2022-06-15 08:58:10|20275.1|20185.1|20264.1|20174.1|20275.1|20185.1|20251.3|20161.3|40
1655283500000|2022-06-15 08:58:20|20261|20171|20245.1|20155.1|20267.2|20177.2|20237.6|20147.6|38
1655283510000|2022-06-15 08:58:30|20245.2|20155.2|20226|20136|20245.2|20155.2|20223.5|20133.5|38
1655283520000|2022-06-15 08:58:40|20223.2|20133.2|20239|20149|20245|20155|20223.2|20133.2|38
1655283530000|2022-06-15 08:58:50|20240.5|20150.5|20227.9|20137.9|20240.5|20150.5|20226.2|20136.2|39
1655283540000|2022-06-15 08:59:00|20225.9|20135.9|20245.6|20155.6|20245.6|20155.6|20223.4|20133.4|39
1655283550000|2022-06-15 08:59:10|20246.9|20156.9|20272.6|20182.6|20276.5|20186.5|20246.9|20156.9|37
1655283560000|2022-06-15 08:59:20|20273|20183|20252.4|20162.4|20275.7|20185.7|20252.4|20162.4|37
1655283570000|2022-06-15 08:59:30|20251.8|20161.8|20224.9|20134.9|20251.8|20161.8|20221.8|20131.8|38
1655283580000|2022-06-15 08:59:40|20223.8|20133.8|20260.2|20170.2|20261.1|20171.1|20223.8|20133.8|39
1655283590000|2022-06-15 08:59:50|20257|20167|20264.4|20174.4|20265.9|20175.9|20246.4|20156.4|38
1655283600000|2022-06-15 09:00:00|20264.3|20174.3|20240.2|20150.2|20271.4|20181.4|20236.1|20146.1|38
1655283610000|2022-06-15 09:00:10|20239.6|20149.6|20276.2|20186.2|20276.2|20186.2|20227.5|20137.5|38
1655283620000|2022-06-15 09:00:20|20279.7|20189.7|20277.9|20187.9|20280.9|20190.9|20266.7|20176.7|40
1655283630000|2022-06-15 09:00:30|20280.3|20190.3|20299.4|20209.4|20301.4|20211.4|20280.3|20190.3|38
1655283640000|2022-06-15 09:00:40|20303.4|20213.4|20303.1|20213.1|20316.2|20226.2|20299.3|20209.3|38
1655283650000|2022-06-15 09:00:50|20304.6|20214.6|20289.8|20199.8|20306.1|20216.1|20286.5|20196.5|36
1655283660000|2022-06-15 09:01:00|20290.3|20200.3|20315.1|20225.1|20321.5|20231.5|20288.1|20198.1|37
1655283670000|2022-06-15 09:01:10|20311.3|20221.3|20302.9|20212.9|20320.3|20230.3|20297|20207|40
1655283680000|2022-06-15 09:01:20|20304.1|20214.1|20265|20175|20307.8|20217.8|20265|20175|38
1655283690000|2022-06-15 09:01:30|20267.5|20177.5|20248.7|20158.7|20272.2|20182.2|20242.2|20152.2|40
1655283700000|2022-06-15 09:01:40|20252.3|20162.3|20255|20165|20263.7|20173.7|20249.7|20159.7|39
1655283710000|2022-06-15 09:01:50|20250.5|20160.5|20253.1|20163.1|20253.1|20163.1|20245.7|20155.7|36
1655283720000|2022-06-15 09:02:00|20251.5|20161.5|20240.5|20150.5|20251.5|20161.5|20238.2|20148.2|37
1655283730000|2022-06-15 09:02:10|20241.1|20151.1|20236|20146|20245.5|20155.5|20236|20146|37
1655283740000|2022-06-15 09:02:20|20234.6|20144.6|20231.3|20141.3|20239.8|20149.8|20223.6|20133.6|33
1655283750000|2022-06-15 09:02:30|20230.1|20140.1|20232.3|20142.3|20237.3|20147.3|20219|20129|37
1655283760000|2022-06-15 09:02:40|20232.4|20142.4|20239|20149|20242|20152|20227.4|20137.4|34
1655283770000|2022-06-15 09:02:50|20241.3|20151.3|20272.4|20182.4|20273.2|20183.2|20238.2|20148.2|38
1655283780000|2022-06-15 09:03:00|20274.9|20184.9|20300.8|20210.8|20300.9|20210.9|20266.5|20176.5|40
1655283790000|2022-06-15 09:03:10|20299|20209|20319.3|20229.3|20320|20230|20297.5|20207.5|40
1655283800000|2022-06-15 09:03:20|20318.6|20228.6|20360.6|20270.6|20364|20274|20315.4|20225.4|40
1655283810000|2022-06-15 09:03:30|20357.8|20267.8|20337.2|20247.2|20360.3|20270.3|20332.8|20242.8|38
1655283820000|2022-06-15 09:03:40|20334.5|20244.5|20328.8|20238.8|20352.1|20262.1|20327.4|20237.4|39
1655283830000|2022-06-15 09:03:50|20328.9|20238.9|20324.8|20234.8|20334.3|20244.3|20323.1|20233.1|37
1655283840000|2022-06-15 09:04:00|20323.2|20233.2|20391.1|20301.1|20393.9|20303.9|20323.2|20233.2|40
1655283850000|2022-06-15 09:04:10|20388.4|20298.4|20391.7|20301.7|20393.9|20303.9|20381.6|20291.6|38
1655283860000|2022-06-15 09:04:20|20391.8|20301.8|20412.9|20322.9|20421|20331|20391.2|20301.2|40
1655283870000|2022-06-15 09:04:30|20413.6|20323.6|20394.9|20304.9|20415.1|20325.1|20385.3|20295.3|36
1655283880000|2022-06-15 09:04:40|20400.1|20310.1|20421.2|20331.2|20421.2|20331.2|20398.4|20308.4|39
1655283890000|2022-06-15 09:04:50|20418|20328|20424.1|20334.1|20424.1|20334.1|20400|20310|37
1655283900000|2022-06-15 09:05:00|20423.9|20333.9|20392|20302|20424.7|20334.7|20389.7|20299.7|37
1655283910000|2022-06-15 09:05:10|20389.2|20299.2|20402.9|20312.9|20403.4|20313.4|20382.6|20292.6|40
1655283920000|2022-06-15 09:05:20|20403.6|20313.6|20425.9|20335.9|20426.6|20336.6|20403.6|20313.6|38
1655283930000|2022-06-15 09:05:30|20427.1|20337.1|20416.3|20326.3|20431.7|20341.7|20416.3|20326.3|37
1655283940000|2022-06-15 09:05:40|20409.8|20319.8|20397.9|20307.9|20412.4|20322.4|20397.9|20307.9|34
1655283950000|2022-06-15 09:05:50|20398.1|20308.1|20387.6|20297.6|20401.3|20311.3|20377.5|20287.5|39
1655283960000|2022-06-15 09:06:00|20388.2|20298.2|20365.3|20275.3|20388.2|20298.2|20354.6|20264.6|38
1655283970000|2022-06-15 09:06:10|20366.1|20276.1|20364.6|20274.6|20377.7|20287.7|20360.9|20270.9|37
1655283980000|2022-06-15 09:06:20|20364.9|20274.9|20299.7|20209.7|20364.9|20274.9|20299.7|20209.7|39
1655283990000|2022-06-15 09:06:30|20303.1|20213.1|20319.7|20229.7|20319.7|20229.7|20303.1|20213.1|39
1655284000000|2022-06-15 09:06:40|20321.6|20231.6|20270.6|20180.6|20324.7|20234.7|20267.2|20177.2|36
1655284010000|2022-06-15 09:06:50|20271.2|20181.2|20247.5|20157.5|20271.2|20181.2|20242.2|20152.2|35
1655284020000|2022-06-15 09:07:00|20247.7|20157.7|20232.9|20142.9|20254.1|20164.1|20230.2|20140.2|38
1655284030000|2022-06-15 09:07:10|20238.2|20148.2|20253.7|20163.7|20255.5|20165.5|20234.2|20144.2|39
1655284040000|2022-06-15 09:07:20|20252.9|20162.9|20269.9|20179.9|20278.7|20188.7|20252.9|20162.9|40
1655284050000|2022-06-15 09:07:30|20270.5|20180.5|20252.5|20162.5|20270.5|20180.5|20252.5|20162.5|37
1655284060000|2022-06-15 09:07:40|20245.9|20155.9|20253.6|20163.6|20253.6|20163.6|20233.2|20143.2|38
1655284070000|2022-06-15 09:07:50|20253.1|20163.1|20260.9|20170.9|20260.9|20170.9|20248.8|20158.8|37
1655284080000|2022-06-15 09:08:00|20260.2|20170.2|20233.6|20143.6|20264.3|20174.3|20230|20140|40
1655284090000|2022-06-15 09:08:10|20233.8|20143.8|20234.9|20144.9|20235.3|20145.3|20216.7|20126.7|37
1655284100000|2022-06-15 09:08:20|20234.5|20144.5|20230.4|20140.4|20237.8|20147.8|20228.3|20138.3|37
1655284110000|2022-06-15 09:08:30|20227.3|20137.3|20234.1|20144.1|20234.1|20144.1|20222.5|20132.5|37
1655284120000|2022-06-15 09:08:40|20237.8|20147.8|20257.5|20167.5|20261.2|20171.2|20236.6|20146.6|38
1655284130000|2022-06-15 09:08:50|20257.1|20167.1|20235.8|20145.8|20259.5|20169.5|20229.9|20139.9|37
1655284140000|2022-06-15 09:09:00|20236|20146|20219.6|20129.6|20237.9|20147.9|20201.5|20111.5|38
1655284150000|2022-06-15 09:09:10|20221.7|20131.7|20237.1|20147.1|20239.7|20149.7|20219.7|20129.7|40
1655284160000|2022-06-15 09:09:20|20236.2|20146.2|20237.9|20147.9|20240.2|20150.2|20233.2|20143.2|34
1655284170000|2022-06-15 09:09:30|20239.8|20149.8|20283.6|20193.6|20283.6|20193.6|20230.6|20140.6|39
1655284180000|2022-06-15 09:09:40|20284.6|20194.6|20281|20191|20294.9|20204.9|20279.9|20189.9|39
1655284190000|2022-06-15 09:09:50|20280.2|20190.2|20295.6|20205.6|20295.6|20205.6|20280.2|20190.2|37
1655284200000|2022-06-15 09:10:00|20292.2|20202.2|20277.9|20187.9|20305.4|20215.4|20277.4|20187.4|38
1655284210000|2022-06-15 09:10:10|20280.3|20190.3|20274.1|20184.1|20285|20195|20264.6|20174.6|40
1655284220000|2022-06-15 09:10:20|20271.8|20181.8|20232.2|20142.2|20272.8|20182.8|20229.8|20139.8|39
1655284230000|2022-06-15 09:10:30|20230.1|20140.1|20203.7|20113.7|20238.6|20148.6|20199.9|20109.9|39
1655284240000|2022-06-15 09:10:40|20202.7|20112.7|20206.2|20116.2|20209.7|20119.7|20194.8|20104.8|38
1655284250000|2022-06-15 09:10:50|20205.6|20115.6|20201.8|20111.8|20214.4|20124.4|20200.1|20110.1|36
1655284260000|2022-06-15 09:11:00|20200.6|20110.6|20205.5|20115.5|20244.9|20154.9|20200.2|20110.2|39
1655284270000|2022-06-15 09:11:10|20206.5|20116.5|20207.8|20117.8|20212.8|20122.8|20199.3|20109.3|40
1655284280000|2022-06-15 09:11:20|20207.4|20117.4|20224.2|20134.2|20226.4|20136.4|20200|20110|40
1655284290000|2022-06-15 09:11:30|20225.1|20135.1|20204.6|20114.6|20229.5|20139.5|20204.6|20114.6|38
1655284300000|2022-06-15 09:11:40|20203.5|20113.5|20204.2|20114.2|20212.5|20122.5|20200.3|20110.3|39
1655284310000|2022-06-15 09:11:50|20203.5|20113.5|20212.2|20122.2|20212.2|20122.2|20197.7|20107.7|36
1655284320000|2022-06-15 09:12:00|20213.3|20123.3|20230.5|20140.5|20230.5|20140.5|20199.5|20109.5|40
1655284330000|2022-06-15 09:12:10|20235.8|20145.8|20229.1|20139.1|20239.3|20149.3|20229.1|20139.1|33
1655284340000|2022-06-15 09:12:20|20227.6|20137.6|20211.3|20121.3|20227.6|20137.6|20209.1|20119.1|35
1655284350000|2022-06-15 09:12:30|20211.4|20121.4|20202.1|20112.1|20212.5|20122.5|20202.1|20112.1|36
1655284360000|2022-06-15 09:12:40|20202.2|20112.2|20199.2|20109.2|20205.4|20115.4|20196|20106|30
1655284370000|2022-06-15 09:12:50|20198.9|20108.9|20196.7|20106.7|20200.2|20110.2|20193.1|20103.1|33
1655284380000|2022-06-15 09:13:00|20196.6|20106.6|20205|20115|20206.7|20116.7|20192.2|20102.2|35
1655284390000|2022-06-15 09:13:10|20205.2|20115.2|20223.1|20133.1|20234.2|20144.2|20205.2|20115.2|38
1655284400000|2022-06-15 09:13:20|20222.8|20132.8|20247.3|20157.3|20255.1|20165.1|20222.8|20132.8|38
1655284410000|2022-06-15 09:13:30|20250.9|20160.9|20209.3|20119.3|20255.8|20165.8|20208.3|20118.3|38
1655284420000|2022-06-15 09:13:40|20213.6|20123.6|20191.3|20101.3|20213.6|20123.6|20191.2|20101.2|40
1655284430000|2022-06-15 09:13:50|20191.6|20101.6|20210.1|20120.1|20210.9|20120.9|20191.4|20101.4|40
1655284440000|2022-06-15 09:14:00|20214|20124|20244|20154|20246.5|20156.5|20213.5|20123.5|39
1655284450000|2022-06-15 09:14:10|20244.2|20154.2|20222.6|20132.6|20247.4|20157.4|20222.5|20132.5|39
1655284460000|2022-06-15 09:14:20|20218|20128|20198.2|20108.2|20218|20128|20194.1|20104.1|39
1655284470000|2022-06-15 09:14:30|20198.7|20108.7|20194.1|20104.1|20207.4|20117.4|20192|20102|38
1655284480000|2022-06-15 09:14:40|20195.4|20105.4|20181.7|20091.7|20204.2|20114.2|20180.9|20090.9|37
1655284490000|2022-06-15 09:14:50|20187.2|20097.2|20177.9|20087.9|20188.3|20098.3|20177.9|20087.9|37
1655284500000|2022-06-15 09:15:00|20178.4|20088.4|20194.6|20104.6|20196.4|20106.4|20175|20085|36
1655284510000|2022-06-15 09:15:10|20195.2|20105.2|20225.5|20135.5|20226.3|20136.3|20189.5|20099.5|39
1655284520000|2022-06-15 09:15:20|20225.9|20135.9|20208.7|20118.7|20225.9|20135.9|20205.7|20115.7|39
1655284530000|2022-06-15 09:15:30|20211.1|20121.1|20215.5|20125.5|20218|20128|20208.5|20118.5|39
1655284540000|2022-06-15 09:15:40|20220.7|20130.7|20216|20126|20221.9|20131.9|20208.3|20118.3|40
1655284550000|2022-06-15 09:15:50|20218.3|20128.3|20243.2|20153.2|20250.8|20160.8|20217.5|20127.5|40
1655284560000|2022-06-15 09:16:00|20243|20153|20252.4|20162.4|20252.4|20162.4|20228.5|20138.5|38
1655284570000|2022-06-15 09:16:10|20254.6|20164.6|20241.7|20151.7|20256.2|20166.2|20237.2|20147.2|39
1655284580000|2022-06-15 09:16:20|20236.9|20146.9|20202.1|20112.1|20236.9|20146.9|20201.9|20111.9|39
1655284590000|2022-06-15 09:16:30|20204.4|20114.4|20203.4|20113.4|20205.3|20115.3|20191.9|20101.9|40
1655284600000|2022-06-15 09:16:40|20205.8|20115.8|20189.5|20099.5|20209.7|20119.7|20183|20093|39
1655284610000|2022-06-15 09:16:50|20190.3|20100.3|20181.1|20091.1|20191|20101|20180.7|20090.7|35
1655284620000|2022-06-15 09:17:00|20180.4|20090.4|20187.5|20097.5|20204|20114|20180.3|20090.3|39
1655284630000|2022-06-15 09:17:10|20188.2|20098.2|20188.8|20098.8|20197.3|20107.3|20185.8|20095.8|36
1655284640000|2022-06-15 09:17:20|20189.4|20099.4|20182.4|20092.4|20205.9|20115.9|20180.9|20090.9|37
1655284650000|2022-06-15 09:17:30|20181.1|20091.1|20180.2|20090.2|20184.7|20094.7|20176.9|20086.9|38
1655284660000|2022-06-15 09:17:40|20179.7|20089.7|20174.1|20084.1|20186.5|20096.5|20174.1|20084.1|38
1655284670000|2022-06-15 09:17:50|20174.3|20084.3|20175.2|20085.2|20182.1|20092.1|20173.5|20083.5|37
1655284680000|2022-06-15 09:18:00|20170.5|20080.5|20189.3|20099.3|20190.7|20100.7|20166.1|20076.1|35
1655284690000|2022-06-15 09:18:10|20183.3|20093.3|20168.5|20078.5|20189.6|20099.6|20154|20064|39
1655284700000|2022-06-15 09:18:20|20167.9|20077.9|20228.2|20138.2|20233.1|20143.1|20167.9|20077.9|37
1655284710000|2022-06-15 09:18:30|20231.4|20141.4|20250|20160|20255.5|20165.5|20224.5|20134.5|39
1655284720000|2022-06-15 09:18:40|20251.2|20161.2|20203.3|20113.3|20255.2|20165.2|20202.7|20112.7|39
1655284730000|2022-06-15 09:18:50|20206.3|20116.3|20226|20136|20226.4|20136.4|20203.5|20113.5|39
1655284740000|2022-06-15 09:19:00|20225.4|20135.4|20215.5|20125.5|20228.5|20138.5|20214.8|20124.8|39
1655284750000|2022-06-15 09:19:10|20216.3|20126.3|20209.4|20119.4|20223.6|20133.6|20202|20112|36
1655284760000|2022-06-15 09:19:20|20211.8|20121.8|20246.1|20156.1|20246.1|20156.1|20211.8|20121.8|39
1655284770000|2022-06-15 09:19:30|20246.2|20156.2|20225|20135|20246.7|20156.7|20224.5|20134.5|39
1655284780000|2022-06-15 09:19:40|20222.7|20132.7|20253.6|20163.6|20254|20164|20217.4|20127.4|39
1655284790000|2022-06-15 09:19:50|20253.4|20163.4|20241.4|20151.4|20254.9|20164.9|20230.9|20140.9|39
1655284800000|2022-06-15 09:20:00|20241.7|20151.7|20269.6|20179.6|20271.7|20181.7|20238.4|20148.4|39
1655284810000|2022-06-15 09:20:10|20269.7|20179.7|20276.5|20186.5|20276.9|20186.9|20267.7|20177.7|39
1655284820000|2022-06-15 09:20:20|20275.5|20185.5|20245|20155|20283.8|20193.8|20245|20155|39
1655284830000|2022-06-15 09:20:30|20244.7|20154.7|20215.6|20125.6|20245.3|20155.3|20215.6|20125.6|37
1655284840000|2022-06-15 09:20:40|20218.5|20128.5|20214|20124|20222.4|20132.4|20200.5|20110.5|38
1655284850000|2022-06-15 09:20:50|20213.9|20123.9|20192|20102|20218.7|20128.7|20192|20102|38
1655284860000|2022-06-15 09:21:00|20193.4|20103.4|20202.6|20112.6|20202.6|20112.6|20181.9|20091.9|36
1655284870000|2022-06-15 09:21:10|20205.5|20115.5|20188.5|20098.5|20214.4|20124.4|20178.2|20088.2|37
1655284880000|2022-06-15 09:21:20|20189.5|20099.5|20190|20100|20197.5|20107.5|20175.9|20085.9|39
1655284890000|2022-06-15 09:21:30|20190.7|20100.7|20185|20095|20191.5|20101.5|20163.6|20073.6|40
1655284900000|2022-06-15 09:21:40|20185.4|20095.4|20182.9|20092.9|20188.7|20098.7|20166.8|20076.8|38
1655284910000|2022-06-15 09:21:50|20184.7|20094.7|20190.4|20100.4|20192.1|20102.1|20176.6|20086.6|39
1655284920000|2022-06-15 09:22:00|20192.1|20102.1|20191.3|20101.3|20216.3|20126.3|20191.3|20101.3|38
1655284930000|2022-06-15 09:22:10|20192.8|20102.8|20201.9|20111.9|20201.9|20111.9|20187.9|20097.9|34
1655284940000|2022-06-15 09:22:20|20201.4|20111.4|20201.7|20111.7|20211.2|20121.2|20198.8|20108.8|38
1655284950000|2022-06-15 09:22:30|20201|20111|20207.1|20117.1|20210.3|20120.3|20200.2|20110.2|36
1655284960000|2022-06-15 09:22:40|20207|20117|20203.8|20113.8|20210.2|20120.2|20196.6|20106.6|36
1655284970000|2022-06-15 09:22:50|20200.9|20110.9|20188.4|20098.4|20200.9|20110.9|20186.8|20096.8|36
1655284980000|2022-06-15 09:23:00|20188.5|20098.5|20213.7|20123.7|20213.7|20123.7|20188.3|20098.3|33
1655284990000|2022-06-15 09:23:10|20215.2|20125.2|20218.7|20128.7|20222.7|20132.7|20209.1|20119.1|39
1655285000000|2022-06-15 09:23:20|20220.3|20130.3|20221|20131|20224.6|20134.6|20218.3|20128.3|38
1655285010000|2022-06-15 09:23:30|20223.8|20133.8|20215.4|20125.4|20232.5|20142.5|20214.4|20124.4|38
1655285020000|2022-06-15 09:23:40|20216.9|20126.9|20219.8|20129.8|20219.8|20129.8|20211.9|20121.9|36
1655285030000|2022-06-15 09:23:50|20223.7|20133.7|20223.5|20133.5|20230.6|20140.6|20223.4|20133.4|37
1655285040000|2022-06-15 09:24:00|20224.3|20134.3|20239.3|20149.3|20240.6|20150.6|20224.3|20134.3|38
1655285050000|2022-06-15 09:24:10|20238.5|20148.5|20235.3|20145.3|20248.1|20158.1|20235.3|20145.3|32
1655285060000|2022-06-15 09:24:20|20235.8|20145.8|20229.1|20139.1|20241|20151|20229.1|20139.1|38
1655285070000|2022-06-15 09:24:30|20223.4|20133.4|20206.9|20116.9|20225.1|20135.1|20206.9|20116.9|35
1655285080000|2022-06-15 09:24:40|20204.4|20114.4|20231.3|20141.3|20231.3|20141.3|20198.3|20108.3|40
1655285090000|2022-06-15 09:24:50|20231.2|20141.2|20220.9|20130.9|20236.7|20146.7|20219.6|20129.6|38
1655285100000|2022-06-15 09:25:00|20223|20133|20234.2|20144.2|20237.1|20147.1|20221.7|20131.7|38
1655285110000|2022-06-15 09:25:10|20233.4|20143.4|20197.4|20107.4|20233.4|20143.4|20196.4|20106.4|36
1655285120000|2022-06-15 09:25:20|20197.6|20107.6|20185|20095|20199.2|20109.2|20184.1|20094.1|31
1655285130000|2022-06-15 09:25:30|20184.6|20094.6|20184.5|20094.5|20193|20103|20184.2|20094.2|35
1655285140000|2022-06-15 09:25:40|20183.6|20093.6|20184.2|20094.2|20188.8|20098.8|20183.6|20093.6|33
1655285150000|2022-06-15 09:25:50|20183.9|20093.9|20177.6|20087.6|20183.9|20093.9|20168.1|20078.1|37
1655285160000|2022-06-15 09:26:00|20176.2|20086.2|20177|20087|20183.9|20093.9|20171.1|20081.1|38
1655285170000|2022-06-15 09:26:10|20177.3|20087.3|20161.1|20071.1|20179.6|20089.6|20160.4|20070.4|37
1655285180000|2022-06-15 09:26:20|20160.9|20070.9|20164.8|20074.8|20176.6|20086.6|20160.9|20070.9|36
1655285190000|2022-06-15 09:26:30|20162.3|20072.3|20187.5|20097.5|20187.6|20097.6|20162.3|20072.3|38
1655285200000|2022-06-15 09:26:40|20189.7|20099.7|20162.1|20072.1|20198.4|20108.4|20162.1|20072.1|37
1655285210000|2022-06-15 09:26:50|20162|20072|20165.6|20075.6|20169.9|20079.9|20157.9|20067.9|36
1655285220000|2022-06-15 09:27:00|20163.5|20073.5|20155.8|20065.8|20168.6|20078.6|20155.2|20065.2|34
1655285230000|2022-06-15 09:27:10|20156.2|20066.2|20156.2|20066.2|20158.9|20068.9|20155.1|20065.1|28
1655285240000|2022-06-15 09:27:20|20154.7|20064.7|20148|20058|20154.7|20064.7|20147.1|20057.1|33
1655285250000|2022-06-15 09:27:30|20146.6|20056.6|20153.4|20063.4|20159|20069|20146.6|20056.6|33
1655285260000|2022-06-15 09:27:40|20153.9|20063.9|20151.7|20061.7|20155.4|20065.4|20144.8|20054.8|31
1655285270000|2022-06-15 09:27:50|20149.6|20059.6|20160.6|20070.6|20165.8|20075.8|20143.8|20053.8|34
1655285280000|2022-06-15 09:28:00|20166.3|20076.3|20182.5|20092.5|20196.8|20106.8|20162.5|20072.5|40
1655285290000|2022-06-15 09:28:10|20182.8|20092.8|20160.9|20070.9|20183.2|20093.2|20160.9|20070.9|37
1655285300000|2022-06-15 09:28:20|20158.2|20068.2|20163.5|20073.5|20171.4|20081.4|20156.4|20066.4|39
1655285310000|2022-06-15 09:28:30|20163.6|20073.6|20162.1|20072.1|20174.2|20084.2|20162.1|20072.1|38
1655285320000|2022-06-15 09:28:40|20163.8|20073.8|20163.5|20073.5|20164.5|20074.5|20152.2|20062.2|40
1655285330000|2022-06-15 09:28:50|20163.2|20073.2|20165.5|20075.5|20171.1|20081.1|20158.9|20068.9|39
1655285340000|2022-06-15 09:29:00|20164.2|20074.2|20150|20060|20169.2|20079.2|20145.4|20055.4|39
1655285350000|2022-06-15 09:29:10|20146.2|20056.2|20170.7|20080.7|20170.7|20080.7|20146.2|20056.2|37
1655285360000|2022-06-15 09:29:20|20181.9|20091.9|20190.5|20100.5|20191.1|20101.1|20174.3|20084.3|40
1655285370000|2022-06-15 09:29:30|20190|20100|20205.6|20115.6|20205.6|20115.6|20188.3|20098.3|37
1655285380000|2022-06-15 09:29:40|20203.6|20113.6|20208.5|20118.5|20222.8|20132.8|20203.5|20113.5|40
1655285390000|2022-06-15 09:29:50|20208.6|20118.6|20218.4|20128.4|20225.3|20135.3|20199.6|20109.6|39
1655285400000|2022-06-15 09:30:00|20217.3|20127.3|20231.3|20141.3|20236.2|20146.2|20209.5|20119.5|38
1655285410000|2022-06-15 09:30:10|20226.4|20136.4|20205|20115|20226.4|20136.4|20198.5|20108.5|39
1655285420000|2022-06-15 09:30:20|20205.5|20115.5|20205.4|20115.4|20211|20121|20201.4|20111.4|35
1655285430000|2022-06-15 09:30:30|20204.6|20114.6|20205.6|20115.6|20210.8|20120.8|20202.8|20112.8|39
1655285440000|2022-06-15 09:30:40|20205.9|20115.9|20185.3|20095.3|20207.3|20117.3|20185.3|20095.3|40
1655285450000|2022-06-15 09:30:50|20182|20092|20196.1|20106.1|20196.1|20106.1|20176.8|20086.8|38
1655285460000|2022-06-15 09:31:00|20196.4|20106.4|20193.4|20103.4|20196.5|20106.5|20188.7|20098.7|36
1655285470000|2022-06-15 09:31:10|20193.3|20103.3|20198.3|20108.3|20198.3|20108.3|20188.8|20098.8|34
1655285480000|2022-06-15 09:31:20|20201.2|20111.2|20225.4|20135.4|20231.8|20141.8|20198.6|20108.6|39
1655285490000|2022-06-15 09:31:30|20226.5|20136.5|20231.6|20141.6|20232.6|20142.6|20221.9|20131.9|33
1655285500000|2022-06-15 09:31:40|20242.5|20152.5|20254.5|20164.5|20254.5|20164.5|20238.6|20148.6|31
1655285510000|2022-06-15 09:31:50|20252.8|20162.8|20237.6|20147.6|20255.5|20165.5|20226|20136|39
1655285520000|2022-06-15 09:32:00|20239.4|20149.4|20285.7|20195.7|20285.7|20195.7|20239.4|20149.4|38
1655285530000|2022-06-15 09:32:10|20286.6|20196.6|20293.4|20203.4|20316|20226|20286.6|20196.6|40
1655285540000|2022-06-15 09:32:20|20294.3|20204.3|20280.1|20190.1|20294.3|20204.3|20276.1|20186.1|40
1655285550000|2022-06-15 09:32:30|20282.3|20192.3|20285.2|20195.2|20305.8|20215.8|20281|20191|39
1655285560000|2022-06-15 09:32:40|20285.6|20195.6|20299.4|20209.4|20299.4|20209.4|20272.8|20182.8|40
1655285570000|2022-06-15 09:32:50|20300.2|20210.2|20270.3|20180.3|20300.2|20210.2|20254.9|20164.9|38
1655285580000|2022-06-15 09:33:00|20271|20181|20277.3|20187.3|20297.4|20207.4|20271|20181|36
1655285590000|2022-06-15 09:33:10|20272.9|20182.9|20250.4|20160.4|20272.9|20182.9|20231.5|20141.5|40
1655285600000|2022-06-15 09:33:20|20251.6|20161.6|20241.8|20151.8|20260.6|20170.6|20241.8|20151.8|40
1655285610000|2022-06-15 09:33:30|20239.5|20149.5|20238.6|20148.6|20245.5|20155.5|20233.2|20143.2|39
1655285620000|2022-06-15 09:33:40|20240.5|20150.5|20209.8|20119.8|20240.5|20150.5|20207|20117|39
1655285630000|2022-06-15 09:33:50|20207.4|20117.4|20218|20128|20218.1|20128.1|20195.4|20105.4|40
1655285640000|2022-06-15 09:34:00|20218.3|20128.3|20215.9|20125.9|20227.9|20137.9|20215.9|20125.9|38
1655285650000|2022-06-15 09:34:10|20218.1|20128.1|20221.8|20131.8|20225.9|20135.9|20215.5|20125.5|36
1655285660000|2022-06-15 09:34:20|20222|20132|20189.5|20099.5|20222|20132|20184.7|20094.7|38
1655285670000|2022-06-15 09:34:30|20190|20100|20195.1|20105.1|20198.6|20108.6|20183.3|20093.3|38
1655285680000|2022-06-15 09:34:40|20194.7|20104.7|20166.6|20076.6|20199.8|20109.8|20165.8|20075.8|40
1655285690000|2022-06-15 09:34:50|20165.1|20075.1|20157.4|20067.4|20173.4|20083.4|20156.6|20066.6|40
1655285700000|2022-06-15 09:35:00|20156.9|20066.9|20165.8|20075.8|20165.8|20075.8|20150.6|20060.6|40
1655285710000|2022-06-15 09:35:10|20168.2|20078.2|20161.7|20071.7|20168.2|20078.2|20152.5|20062.5|36
1655285720000|2022-06-15 09:35:20|20162.1|20072.1|20158.9|20068.9|20164.6|20074.6|20149.8|20059.8|37
1655285730000|2022-06-15 09:35:30|20159.6|20069.6|20145.4|20055.4|20159.6|20069.6|20145.4|20055.4|36
1655285740000|2022-06-15 09:35:40|20144.6|20054.6|20157.3|20067.3|20157.3|20067.3|20142.2|20052.2|35
1655285750000|2022-06-15 09:35:50|20155.4|20065.4|20151.8|20061.8|20158.3|20068.3|20138.9|20048.9|33
1655285760000|2022-06-15 09:36:00|20148.5|20058.5|20167|20077|20171.1|20081.1|20142.6|20052.6|36
1655285770000|2022-06-15 09:36:10|20167.4|20077.4|20163|20073|20179.9|20089.9|20156.9|20066.9|38
1655285780000|2022-06-15 09:36:20|20166.2|20076.2|20141.1|20051.1|20166.2|20076.2|20139.3|20049.3|39
1655285790000|2022-06-15 09:36:30|20143.2|20053.2|20148.6|20058.6|20154.4|20064.4|20140.3|20050.3|39
1655285800000|2022-06-15 09:36:40|20150.4|20060.4|20144.8|20054.8|20173.8|20083.8|20144.8|20054.8|38
1655285810000|2022-06-15 09:36:50|20145.8|20055.8|20145.1|20055.1|20150.1|20060.1|20138.1|20048.1|38
1655285820000|2022-06-15 09:37:00|20142.3|20052.3|20129.6|20039.6|20142.3|20052.3|20127.2|20037.2|34
1655285830000|2022-06-15 09:37:10|20128.5|20038.5|20144.6|20054.6|20155.2|20065.2|20123.7|20033.7|37
1655285840000|2022-06-15 09:37:20|20146.8|20056.8|20163.7|20073.7|20170.5|20080.5|20146.7|20056.7|38
1655285850000|2022-06-15 09:37:30|20162.6|20072.6|20148.8|20058.8|20162.6|20072.6|20147.9|20057.9|39
1655285860000|2022-06-15 09:37:40|20149.2|20059.2|20154.6|20064.6|20162.4|20072.4|20148.8|20058.8|36
1655285870000|2022-06-15 09:37:50|20154.5|20064.5|20173.9|20083.9|20179.5|20089.5|20153.2|20063.2|35
1655285880000|2022-06-15 09:38:00|20174.4|20084.4|20164.3|20074.3|20179.1|20089.1|20164.2|20074.2|36
1655285890000|2022-06-15 09:38:10|20164.2|20074.2|20169.4|20079.4|20171.8|20081.8|20144.3|20054.3|39
1655285900000|2022-06-15 09:38:20|20167.3|20077.3|20162.9|20072.9|20174|20084|20162.9|20072.9|38
1655285910000|2022-06-15 09:38:30|20162.2|20072.2|20145.3|20055.3|20164.1|20074.1|20142.5|20052.5|38
1655285920000|2022-06-15 09:38:40|20145.8|20055.8|20165.8|20075.8|20173|20083|20145.8|20055.8|38
1655285930000|2022-06-15 09:38:50|20166.2|20076.2|20179.5|20089.5|20179.8|20089.8|20166.2|20076.2|34
1655285940000|2022-06-15 09:39:00|20178.8|20088.8|20165.1|20075.1|20181.8|20091.8|20164|20074|39
1655285950000|2022-06-15 09:39:10|20166.5|20076.5|20171.2|20081.2|20173.6|20083.6|20165|20075|37
1655285960000|2022-06-15 09:39:20|20172.6|20082.6|20172.8|20082.8|20179.7|20089.7|20171.9|20081.9|39
1655285970000|2022-06-15 09:39:30|20175|20085|20172.2|20082.2|20175|20085|20167.1|20077.1|37
1655285980000|2022-06-15 09:39:40|20170.3|20080.3|20213.5|20123.5|20213.5|20123.5|20168.6|20078.6|40
1655285990000|2022-06-15 09:39:50|20216.9|20126.9|20221.4|20131.4|20239.5|20149.5|20216.9|20126.9|37
1655286000000|2022-06-15 09:40:00|20219.5|20129.5|20242.3|20152.3|20242.3|20152.3|20214|20124|38
1655286010000|2022-06-15 09:40:10|20241.4|20151.4|20236.3|20146.3|20249.2|20159.2|20221.8|20131.8|37
1655286020000|2022-06-15 09:40:20|20237.1|20147.1|20200.4|20110.4|20242.5|20152.5|20190.9|20100.9|38
1655286030000|2022-06-15 09:40:30|20200.1|20110.1|20200.3|20110.3|20200.3|20110.3|20188.5|20098.5|39
1655286040000|2022-06-15 09:40:40|20199.2|20109.2|20176.5|20086.5|20200.4|20110.4|20175.7|20085.7|40
1655286050000|2022-06-15 09:40:50|20176.7|20086.7|20176.7|20086.7|20178.7|20088.7|20172.9|20082.9|37
1655286060000|2022-06-15 09:41:00|20177.5|20087.5|20185.7|20095.7|20198.3|20108.3|20177.5|20087.5|38
1655286070000|2022-06-15 09:41:10|20185.1|20095.1|20204.6|20114.6|20204.8|20114.8|20173.1|20083.1|40
1655286080000|2022-06-15 09:41:20|20204.9|20114.9|20200.1|20110.1|20204.9|20114.9|20183.9|20093.9|34
1655286090000|2022-06-15 09:41:30|20199.6|20109.6|20214.1|20124.1|20217|20127|20199.6|20109.6|36
1655286100000|2022-06-15 09:41:40|20215.1|20125.1|20197.7|20107.7|20220.1|20130.1|20189.8|20099.8|39
1655286110000|2022-06-15 09:41:50|20198.8|20108.8|20198.3|20108.3|20208.6|20118.6|20191.6|20101.6|37
1655286120000|2022-06-15 09:42:00|20201.3|20111.3|20191.8|20101.8|20203|20113|20188.8|20098.8|38
1655286130000|2022-06-15 09:42:10|20194.1|20104.1|20211.3|20121.3|20220.7|20130.7|20192.3|20102.3|38
1655286140000|2022-06-15 09:42:20|20208.1|20118.1|20189.2|20099.2|20208.1|20118.1|20189.2|20099.2|37
1655286150000|2022-06-15 09:42:30|20187.7|20097.7|20190.6|20100.6|20195.8|20105.8|20182.2|20092.2|38
1655286160000|2022-06-15 09:42:40|20189.6|20099.6|20182.8|20092.8|20195.1|20105.1|20181.4|20091.4|37
1655286170000|2022-06-15 09:42:50|20183.2|20093.2|20184.5|20094.5|20190|20100|20181.5|20091.5|38
1655286180000|2022-06-15 09:43:00|20183.6|20093.6|20181.8|20091.8|20189.6|20099.6|20176.5|20086.5|38
1655286190000|2022-06-15 09:43:10|20179.6|20089.6|20180.1|20090.1|20187.2|20097.2|20177.1|20087.1|39
1655286200000|2022-06-15 09:43:20|20178.3|20088.3|20183.4|20093.4|20186.2|20096.2|20175.4|20085.4|35
1655286210000|2022-06-15 09:43:30|20184|20094|20186.2|20096.2|20186.9|20096.9|20180.6|20090.6|37
1655286220000|2022-06-15 09:43:40|20186.1|20096.1|20189.5|20099.5|20206.7|20116.7|20186.1|20096.1|37
1655286230000|2022-06-15 09:43:50|20190.6|20100.6|20201.1|20111.1|20202.6|20112.6|20187.8|20097.8|39
1655286240000|2022-06-15 09:44:00|20201.6|20111.6|20206.1|20116.1|20216.5|20126.5|20201.3|20111.3|39
1655286250000|2022-06-15 09:44:10|20205.5|20115.5|20202.1|20112.1|20212.6|20122.6|20199.7|20109.7|38
1655286260000|2022-06-15 09:44:20|20201.7|20111.7|20195.7|20105.7|20205.8|20115.8|20189.5|20099.5|37
1655286270000|2022-06-15 09:44:30|20194.2|20104.2|20201.6|20111.6|20214.2|20124.2|20192.7|20102.7|40
1655286280000|2022-06-15 09:44:40|20202.2|20112.2|20217.5|20127.5|20217.9|20127.9|20202.2|20112.2|39
1655286290000|2022-06-15 09:44:50|20218.3|20128.3|20214.9|20124.9|20218.5|20128.5|20205.7|20115.7|35
1655286300000|2022-06-15 09:45:00|20214.8|20124.8|20239.3|20149.3|20242.2|20152.2|20214.8|20124.8|37
1655286310000|2022-06-15 09:45:10|20235.1|20145.1|20233.2|20143.2|20245.5|20155.5|20228.6|20138.6|39
1655286320000|2022-06-15 09:45:20|20230.4|20140.4|20194.8|20104.8|20230.4|20140.4|20193.5|20103.5|38
1655286330000|2022-06-15 09:45:30|20195.2|20105.2|20198.9|20108.9|20202.9|20112.9|20193.4|20103.4|37
1655286340000|2022-06-15 09:45:40|20200.6|20110.6|20190.1|20100.1|20203.3|20113.3|20189.6|20099.6|37
1655286350000|2022-06-15 09:45:50|20189.1|20099.1|20190.1|20100.1|20194.3|20104.3|20186.6|20096.6|25
1655286360000|2022-06-15 09:46:00|20187.6|20097.6|20159.2|20069.2|20190.1|20100.1|20156|20066|35
1655286370000|2022-06-15 09:46:10|20158.8|20068.8|20164.8|20074.8|20169.7|20079.7|20158.1|20068.1|36
1655286380000|2022-06-15 09:46:20|20163.3|20073.3|20158.8|20068.8|20166.3|20076.3|20148.6|20058.6|35
1655286390000|2022-06-15 09:46:30|20154.6|20064.6|20157.9|20067.9|20158.8|20068.8|20146.3|20056.3|38
1655286400000|2022-06-15 09:46:40|20160.7|20070.7|20176.5|20086.5|20186.9|20096.9|20160.7|20070.7|40
1655286410000|2022-06-15 09:46:50|20175.6|20085.6|20184.9|20094.9|20191.5|20101.5|20175.1|20085.1|39
1655286420000|2022-06-15 09:47:00|20181.5|20091.5|20179.4|20089.4|20188.8|20098.8|20178.4|20088.4|36
1655286430000|2022-06-15 09:47:10|20177.4|20087.4|20183|20093|20188.2|20098.2|20177|20087|39
1655286440000|2022-06-15 09:47:20|20181.6|20091.6|20176.9|20086.9|20184.6|20094.6|20174.2|20084.2|33
1655286450000|2022-06-15 09:47:30|20176.1|20086.1|20182.8|20092.8|20185.6|20095.6|20176.1|20086.1|35
1655286460000|2022-06-15 09:47:40|20182.9|20092.9|20179.9|20089.9|20183.7|20093.7|20162.6|20072.6|39
1655286470000|2022-06-15 09:47:50|20178.8|20088.8|20177.3|20087.3|20181.1|20091.1|20168.4|20078.4|40
1655286480000|2022-06-15 09:48:00|20178.9|20088.9|20175.4|20085.4|20182.2|20092.2|20172.1|20082.1|36
1655286490000|2022-06-15 09:48:10|20175.8|20085.8|20169.4|20079.4|20177.7|20087.7|20165.5|20075.5|39
1655286500000|2022-06-15 09:48:20|20169.5|20079.5|20164.7|20074.7|20170.7|20080.7|20164.6|20074.6|33
1655286510000|2022-06-15 09:48:30|20163.8|20073.8|20166.9|20076.9|20177|20087|20163.2|20073.2|36
1655286520000|2022-06-15 09:48:40|20167.2|20077.2|20156.4|20066.4|20168.3|20078.3|20156.4|20066.4|36
1655286530000|2022-06-15 09:48:50|20155.8|20065.8|20165.1|20075.1|20165.8|20075.8|20152.2|20062.2|38
1655286540000|2022-06-15 09:49:00|20165.5|20075.5|20147.9|20057.9|20165.6|20075.6|20147.9|20057.9|35
1655286550000|2022-06-15 09:49:10|20147.2|20057.2|20148.3|20058.3|20156.2|20066.2|20138.4|20048.4|37
1655286560000|2022-06-15 09:49:20|20145.4|20055.4|20140.6|20050.6|20147.3|20057.3|20138.8|20048.8|37
1655286570000|2022-06-15 09:49:30|20139.2|20049.2|20146.7|20056.7|20159|20069|20138.6|20048.6|36
1655286580000|2022-06-15 09:49:40|20146.6|20056.6|20144.4|20054.4|20154.7|20064.7|20143.4|20053.4|39
1655286590000|2022-06-15 09:49:50|20144.7|20054.7|20157.6|20067.6|20157.6|20067.6|20143.2|20053.2|38
1655286600000|2022-06-15 09:50:00|20158.7|20068.7|20145.1|20055.1|20164.5|20074.5|20145.1|20055.1|40
1655286610000|2022-06-15 09:50:10|20145.9|20055.9|20146.2|20056.2|20152.5|20062.5|20144.2|20054.2|38
1655286620000|2022-06-15 09:50:20|20146|20056|20147.7|20057.7|20149.2|20059.2|20138.8|20048.8|38
1655286630000|2022-06-15 09:50:30|20147.2|20057.2|20159.6|20069.6|20159.6|20069.6|20136.3|20046.3|36
1655286640000|2022-06-15 09:50:40|20159.7|20069.7|20172.3|20082.3|20176.4|20086.4|20159.7|20069.7|37
1655286650000|2022-06-15 09:50:50|20171.5|20081.5|20178.3|20088.3|20178.3|20088.3|20171.5|20081.5|37
1655286660000|2022-06-15 09:51:00|20179.7|20089.7|20190.6|20100.6|20190.6|20100.6|20173.5|20083.5|37
1655286670000|2022-06-15 09:51:10|20192.5|20102.5|20186.4|20096.4|20204.3|20114.3|20186|20096|37
1655286680000|2022-06-15 09:51:20|20191.2|20101.2|20204.9|20114.9|20206.4|20116.4|20189.4|20099.4|38
1655286690000|2022-06-15 09:51:30|20205.6|20115.6|20210.6|20120.6|20211.4|20121.4|20196.7|20106.7|40
1655286700000|2022-06-15 09:51:40|20209.4|20119.4|20200.8|20110.8|20212.4|20122.4|20200.8|20110.8|38
1655286710000|2022-06-15 09:51:50|20202|20112|20203.8|20113.8|20205.5|20115.5|20199.2|20109.2|37
1655286720000|2022-06-15 09:52:00|20204.9|20114.9|20199|20109|20206.5|20116.5|20196.9|20106.9|35
1655286730000|2022-06-15 09:52:10|20198.3|20108.3|20205.5|20115.5|20205.5|20115.5|20197.5|20107.5|38
1655286740000|2022-06-15 09:52:20|20206.3|20116.3|20211.1|20121.1|20217.9|20127.9|20206.3|20116.3|37
1655286750000|2022-06-15 09:52:30|20208.7|20118.7|20200.6|20110.6|20208.9|20118.9|20196.3|20106.3|38
1655286760000|2022-06-15 09:52:40|20199|20109|20218.5|20128.5|20218.5|20128.5|20198.2|20108.2|37
1655286770000|2022-06-15 09:52:50|20219.6|20129.6|20212.8|20122.8|20220.3|20130.3|20211.2|20121.2|36
1655286780000|2022-06-15 09:53:00|20211.4|20121.4|20189.6|20099.6|20211.6|20121.6|20189.6|20099.6|39
1655286790000|2022-06-15 09:53:10|20190.2|20100.2|20214.6|20124.6|20214.6|20124.6|20188.7|20098.7|39
1655286800000|2022-06-15 09:53:20|20216.2|20126.2|20217.3|20127.3|20225.3|20135.3|20215|20125|37
1655286810000|2022-06-15 09:53:30|20219.6|20129.6|20223.7|20133.7|20229.3|20139.3|20218.4|20128.4|39
1655286820000|2022-06-15 09:53:40|20224.1|20134.1|20239.4|20149.4|20243.8|20153.8|20224.1|20134.1|38
1655286830000|2022-06-15 09:53:50|20239.6|20149.6|20234.8|20144.8|20243.5|20153.5|20233.5|20143.5|38
1655286840000|2022-06-15 09:54:00|20235.2|20145.2|20245.9|20155.9|20246.8|20156.8|20227.6|20137.6|34
1655286850000|2022-06-15 09:54:10|20246.3|20156.3|20243.1|20153.1|20257.5|20167.5|20242.2|20152.2|38
1655286860000|2022-06-15 09:54:20|20243.4|20153.4|20241.3|20151.3|20259.3|20169.3|20241.3|20151.3|40
1655286870000|2022-06-15 09:54:30|20244.4|20154.4|20255.8|20165.8|20256.2|20166.2|20243.6|20153.6|35
1655286880000|2022-06-15 09:54:40|20254.9|20164.9|20275.9|20185.9|20275.9|20185.9|20254.9|20164.9|38
1655286890000|2022-06-15 09:54:50|20278|20188|20267.5|20177.5|20289.6|20199.6|20267.5|20177.5|38
1655286900000|2022-06-15 09:55:00|20266.5|20176.5|20244.6|20154.6|20266.5|20176.5|20236.7|20146.7|39
1655286910000|2022-06-15 09:55:10|20246.8|20156.8|20288.8|20198.8|20288.8|20198.8|20244.9|20154.9|39
1655286920000|2022-06-15 09:55:20|20289.5|20199.5|20292.5|20202.5|20294.4|20204.4|20284.5|20194.5|39
1655286930000|2022-06-15 09:55:30|20288.9|20198.9|20281|20191|20308.5|20218.5|20281|20191|38
1655286940000|2022-06-15 09:55:40|20282.6|20192.6|20289.2|20199.2|20291.1|20201.1|20268.5|20178.5|38
1655286950000|2022-06-15 09:55:50|20290.2|20200.2|20280.6|20190.6|20296.2|20206.2|20279.5|20189.5|37
1655286960000|2022-06-15 09:56:00|20281.4|20191.4|20289.9|20199.9|20293.4|20203.4|20279.9|20189.9|38
1655286970000|2022-06-15 09:56:10|20288.7|20198.7|20271.8|20181.8|20294.1|20204.1|20271.8|20181.8|37
1655286980000|2022-06-15 09:56:20|20270.9|20180.9|20263|20173|20270.9|20180.9|20247.5|20157.5|35
1655286990000|2022-06-15 09:56:30|20262|20172|20245.1|20155.1|20262|20172|20245.1|20155.1|24
1655287000000|2022-06-15 09:56:40|20243.8|20153.8|20228.8|20138.8|20245.1|20155.1|20225.2|20135.2|32
1655287010000|2022-06-15 09:56:50|20226.5|20136.5|20229.2|20139.2|20231.8|20141.8|20224.6|20134.6|29
1655287020000|2022-06-15 09:57:00|20229.3|20139.3|20218.7|20128.7|20241.1|20151.1|20218.7|20128.7|32
1655287030000|2022-06-15 09:57:10|20216.4|20126.4|20218.9|20128.9|20220.8|20130.8|20209.4|20119.4|37
1655287040000|2022-06-15 09:57:20|20218.8|20128.8|20210.9|20120.9|20222.6|20132.6|20208.9|20118.9|37
1655287050000|2022-06-15 09:57:30|20207.4|20117.4|20223.2|20133.2|20225.1|20135.1|20203.4|20113.4|38
1655287060000|2022-06-15 09:57:40|20223.7|20133.7|20232.7|20142.7|20233.4|20143.4|20223.1|20133.1|39
1655287070000|2022-06-15 09:57:50|20232.5|20142.5|20212.6|20122.6|20232.5|20142.5|20205.9|20115.9|39
1655287080000|2022-06-15 09:58:00|20210.1|20120.1|20217.4|20127.4|20218.8|20128.8|20209.8|20119.8|37
1655287090000|2022-06-15 09:58:10|20216.6|20126.6|20234.9|20144.9|20235.4|20145.4|20216.3|20126.3|37
1655287100000|2022-06-15 09:58:20|20235.9|20145.9|20219.2|20129.2|20235.9|20145.9|20218.4|20128.4|35
1655287110000|2022-06-15 09:58:30|20216.3|20126.3|20210.2|20120.2|20216.3|20126.3|20209.9|20119.9|36
1655287120000|2022-06-15 09:58:40|20208|20118|20200.7|20110.7|20210.4|20120.4|20195.4|20105.4|39
1655287130000|2022-06-15 09:58:50|20200.8|20110.8|20191.6|20101.6|20204.9|20114.9|20189.6|20099.6|39
1655287140000|2022-06-15 09:59:00|20190.8|20100.8|20201.9|20111.9|20202.5|20112.5|20190.8|20100.8|37
1655287150000|2022-06-15 09:59:10|20200.4|20110.4|20217.8|20127.8|20217.8|20127.8|20184.1|20094.1|34
1655287160000|2022-06-15 09:59:20|20230.8|20140.8|20245.3|20155.3|20248.5|20158.5|20230.8|20140.8|35
1655287170000|2022-06-15 09:59:30|20245.5|20155.5|20233.7|20143.7|20249.2|20159.2|20233.7|20143.7|37
1655287180000|2022-06-15 09:59:40|20229.7|20139.7|20226.6|20136.6|20229.7|20139.7|20219.8|20129.8|37
1655287190000|2022-06-15 09:59:50|20227.4|20137.4|20244.6|20154.6|20245.8|20155.8|20227.4|20137.4|39
1655287200000|2022-06-15 10:00:00|20243.4|20153.4|20234.4|20144.4|20246.6|20156.6|20233|20143|39
1655287210000|2022-06-15 10:00:10|20236.1|20146.1|20261.6|20171.6|20261.6|20171.6|20232.5|20142.5|37
1655287220000|2022-06-15 10:00:20|20263.5|20173.5|20272.5|20182.5|20292.8|20202.8|20261.4|20171.4|40
1655287230000|2022-06-15 10:00:30|20276.3|20186.3|20277.1|20187.1|20286.3|20196.3|20270.8|20180.8|37
1655287240000|2022-06-15 10:00:40|20279.7|20189.7|20290|20200|20291.9|20201.9|20268.8|20178.8|37
1655287250000|2022-06-15 10:00:50|20292.6|20202.6|20292|20202|20300.9|20210.9|20290.6|20200.6|37
1655287260000|2022-06-15 10:01:00|20291.8|20201.8|20272.8|20182.8|20293|20203|20271.9|20181.9|40
1655287270000|2022-06-15 10:01:10|20272.2|20182.2|20247.3|20157.3|20277.2|20187.2|20247.3|20157.3|38
1655287280000|2022-06-15 10:01:20|20246.7|20156.7|20249.6|20159.6|20249.6|20159.6|20244.6|20154.6|35
1655287290000|2022-06-15 10:01:30|20249.4|20159.4|20226.8|20136.8|20250.4|20160.4|20225.9|20135.9|39
1655287300000|2022-06-15 10:01:40|20225.6|20135.6|20220.7|20130.7|20232.4|20142.4|20219.7|20129.7|36
1655287310000|2022-06-15 10:01:50|20218.3|20128.3|20214.8|20124.8|20224.7|20134.7|20212.4|20122.4|34
1655287320000|2022-06-15 10:02:00|20215.9|20125.9|20225.8|20135.8|20234.7|20144.7|20213.3|20123.3|39
1655287330000|2022-06-15 10:02:10|20225.9|20135.9|20222|20132|20229.1|20139.1|20217.5|20127.5|36
1655287340000|2022-06-15 10:02:20|20221.4|20131.4|20206.1|20116.1|20225.3|20135.3|20206.1|20116.1|39
1655287350000|2022-06-15 10:02:30|20203.3|20113.3|20208.3|20118.3|20215.5|20125.5|20201.5|20111.5|35
1655287360000|2022-06-15 10:02:40|20208.6|20118.6|20209.9|20119.9|20211.8|20121.8|20204.3|20114.3|35
1655287370000|2022-06-15 10:02:50|20209.7|20119.7|20214.4|20124.4|20216.1|20126.1|20209.7|20119.7|34
1655287380000|2022-06-15 10:03:00|20211.6|20121.6|20208.7|20118.7|20215.4|20125.4|20206.3|20116.3|33
1655287390000|2022-06-15 10:03:10|20203.4|20113.4|20205.7|20115.7|20213.4|20123.4|20200.2|20110.2|33
1655287400000|2022-06-15 10:03:20|20213.1|20123.1|20203.6|20113.6|20214.7|20124.7|20202.2|20112.2|38
1655287410000|2022-06-15 10:03:30|20202.7|20112.7|20200.7|20110.7|20208.6|20118.6|20200.7|20110.7|32
1655287420000|2022-06-15 10:03:40|20201.6|20111.6|20203.5|20113.5|20204|20114|20199.8|20109.8|28
1655287430000|2022-06-15 10:03:50|20199.8|20109.8|20200.1|20110.1|20209.8|20119.8|20199.8|20109.8|39
1655287440000|2022-06-15 10:04:00|20202.5|20112.5|20200.3|20110.3|20210.1|20120.1|20200.3|20110.3|33
1655287450000|2022-06-15 10:04:10|20206.6|20116.6|20202.7|20112.7|20209|20119|20199.9|20109.9|35
1655287460000|2022-06-15 10:04:20|20206.1|20116.1|20206.4|20116.4|20209.6|20119.6|20199.9|20109.9|34
1655287470000|2022-06-15 10:04:30|20206.3|20116.3|20207.4|20117.4|20208.3|20118.3|20201.9|20111.9|28
1655287480000|2022-06-15 10:04:40|20209.2|20119.2|20206.7|20116.7|20209.2|20119.2|20199.9|20109.9|32
1655287490000|2022-06-15 10:04:50|20207.5|20117.5|20205.1|20115.1|20211.6|20121.6|20199|20109|40
1655287500000|2022-06-15 10:05:00|20204.5|20114.5|20209|20119|20211.6|20121.6|20200.5|20110.5|40
1655287510000|2022-06-15 10:05:10|20210|20120|20237.9|20147.9|20244.3|20154.3|20208.3|20118.3|37
1655287520000|2022-06-15 10:05:20|20239.7|20149.7|20233.3|20143.3|20244.4|20154.4|20231.8|20141.8|36
1655287530000|2022-06-15 10:05:30|20234|20144|20252|20162|20254.2|20164.2|20231|20141|37
1655287540000|2022-06-15 10:05:40|20251.8|20161.8|20252|20162|20255|20165|20243.3|20153.3|37
1655287550000|2022-06-15 10:05:50|20251.8|20161.8|20256.4|20166.4|20265.6|20175.6|20247.6|20157.6|39
1655287560000|2022-06-15 10:06:00|20258|20168|20275|20185|20290.7|20200.7|20255.2|20165.2|39
1655287570000|2022-06-15 10:06:10|20275.7|20185.7|20266.1|20176.1|20282.5|20192.5|20266.1|20176.1|39
1655287580000|2022-06-15 10:06:20|20266.4|20176.4|20274.5|20184.5|20277.2|20187.2|20266.4|20176.4|37
1655287590000|2022-06-15 10:06:30|20272.6|20182.6|20266|20176|20272.6|20182.6|20260.6|20170.6|36
1655287600000|2022-06-15 10:06:40|20265|20175|20275.2|20185.2|20276.1|20186.1|20264.2|20174.2|35
1655287610000|2022-06-15 10:06:50|20275.7|20185.7|20302.7|20212.7|20307.4|20217.4|20275.7|20185.7|36
1655287620000|2022-06-15 10:07:00|20295.7|20205.7|20300.1|20210.1|20304.4|20214.4|20287.4|20197.4|35
1655287630000|2022-06-15 10:07:10|20300.7|20210.7|20294.3|20204.3|20317.3|20227.3|20294.3|20204.3|37
1655287640000|2022-06-15 10:07:20|20294.7|20204.7|20276.5|20186.5|20295.9|20205.9|20276.5|20186.5|34
1655287650000|2022-06-15 10:07:30|20277.6|20187.6|20258.3|20168.3|20277.6|20187.6|20254.5|20164.5|33
1655287660000|2022-06-15 10:07:40|20258.2|20168.2|20282.9|20192.9|20282.9|20192.9|20256.8|20166.8|37
1655287670000|2022-06-15 10:07:50|20284.5|20194.5|20270.1|20180.1|20285.3|20195.3|20269.5|20179.5|37
1655287680000|2022-06-15 10:08:00|20270.7|20180.7|20247.5|20157.5|20271.3|20181.3|20247.5|20157.5|36
1655287690000|2022-06-15 10:08:10|20248.7|20158.7|20267.4|20177.4|20268.5|20178.5|20248.1|20158.1|39
1655287700000|2022-06-15 10:08:20|20267.6|20177.6|20251.4|20161.4|20268.6|20178.6|20250|20160|39
1655287710000|2022-06-15 10:08:30|20254.6|20164.6|20246|20156|20257.7|20167.7|20243.7|20153.7|39
1655287720000|2022-06-15 10:08:40|20245.3|20155.3|20246.3|20156.3|20249.1|20159.1|20238.8|20148.8|39
1655287730000|2022-06-15 10:08:50|20247.4|20157.4|20261.9|20171.9|20267.7|20177.7|20247.4|20157.4|38
1655287740000|2022-06-15 10:09:00|20261.5|20171.5|20275.9|20185.9|20275.9|20185.9|20259.5|20169.5|36
1655287750000|2022-06-15 10:09:10|20276|20186|20257.2|20167.2|20279.3|20189.3|20254.5|20164.5|38
1655287760000|2022-06-15 10:09:20|20256.6|20166.6|20247.3|20157.3|20262.5|20172.5|20246.2|20156.2|33
1655287770000|2022-06-15 10:09:30|20246.8|20156.8|20242.7|20152.7|20248.4|20158.4|20242.4|20152.4|37
1655287780000|2022-06-15 10:09:40|20243.1|20153.1|20240.5|20150.5|20247.1|20157.1|20240.5|20150.5|37
1655287790000|2022-06-15 10:09:50|20238.8|20148.8|20217.7|20127.7|20239.2|20149.2|20217.7|20127.7|40
1655287800000|2022-06-15 10:10:00|20218.8|20128.8|20229|20139|20229.4|20139.4|20216.1|20126.1|37
1655287810000|2022-06-15 10:10:10|20230.5|20140.5|20220.7|20130.7|20236.7|20146.7|20220|20130|38
1655287820000|2022-06-15 10:10:20|20219.8|20129.8|20219.5|20129.5|20223.2|20133.2|20217.5|20127.5|37
1655287830000|2022-06-15 10:10:30|20219.6|20129.6|20212.5|20122.5|20222.6|20132.6|20212|20122|37
1655287840000|2022-06-15 10:10:40|20211.6|20121.6|20222|20132|20222|20132|20208.2|20118.2|37
1655287850000|2022-06-15 10:10:50|20219.6|20129.6|20239.5|20149.5|20241.1|20151.1|20218.3|20128.3|37
1655287860000|2022-06-15 10:11:00|20240.3|20150.3|20225.6|20135.6|20240.3|20150.3|20223.9|20133.9|32
1655287870000|2022-06-15 10:11:10|20224.2|20134.2|20229.8|20139.8|20233.5|20143.5|20224|20134|35
1655287880000|2022-06-15 10:11:20|20230.5|20140.5|20232.8|20142.8|20235.4|20145.4|20225.1|20135.1|34
1655287890000|2022-06-15 10:11:30|20231.2|20141.2|20226.1|20136.1|20231.2|20141.2|20226|20136|35
1655287900000|2022-06-15 10:11:40|20227.1|20137.1|20244.9|20154.9|20244.9|20154.9|20225.2|20135.2|33
1655287910000|2022-06-15 10:11:50|20246|20156|20252.3|20162.3|20258.9|20168.9|20245.8|20155.8|36
1655287920000|2022-06-15 10:12:00|20253.6|20163.6|20248.2|20158.2|20253.6|20163.6|20245.9|20155.9|38
1655287930000|2022-06-15 10:12:10|20247.9|20157.9|20239.2|20149.2|20248.3|20158.3|20239.2|20149.2|36
1655287940000|2022-06-15 10:12:20|20241.8|20151.8|20248.8|20158.8|20248.8|20158.8|20238.9|20148.9|35
1655287950000|2022-06-15 10:12:30|20248.9|20158.9|20250.5|20160.5|20254.3|20164.3|20245.3|20155.3|38
1655287960000|2022-06-15 10:12:40|20249.2|20159.2|20270.8|20180.8|20270.8|20180.8|20248.6|20158.6|35
1655287970000|2022-06-15 10:12:50|20270.4|20180.4|20259.9|20169.9|20283.9|20193.9|20258.9|20168.9|37
1655287980000|2022-06-15 10:13:00|20260.1|20170.1|20241.1|20151.1|20260.9|20170.9|20236.9|20146.9|37
1655287990000|2022-06-15 10:13:10|20239.5|20149.5|20232.2|20142.2|20239.7|20149.7|20229.9|20139.9|35
1655288000000|2022-06-15 10:13:20|20233|20143|20234.4|20144.4|20240.1|20150.1|20232|20142|35
1655288010000|2022-06-15 10:13:30|20234.5|20144.5|20231.1|20141.1|20235.1|20145.1|20230.1|20140.1|31
1655288020000|2022-06-15 10:13:40|20230.9|20140.9|20228.4|20138.4|20231.5|20141.5|20228.3|20138.3|25
1655288030000|2022-06-15 10:13:50|20229.1|20139.1|20232.6|20142.6|20242.5|20152.5|20229.1|20139.1|38
1655288040000|2022-06-15 10:14:00|20234.1|20144.1|20236|20146|20243.1|20153.1|20232.5|20142.5|34
1655288050000|2022-06-15 10:14:10|20234.5|20144.5|20234|20144|20234.8|20144.8|20231.8|20141.8|34
1655288060000|2022-06-15 10:14:20|20233.9|20143.9|20232.8|20142.8|20236.4|20146.4|20232.8|20142.8|32
1655288070000|2022-06-15 10:14:30|20232.2|20142.2|20236.8|20146.8|20237.2|20147.2|20229.4|20139.4|35
1655288080000|2022-06-15 10:14:40|20236.1|20146.1|20221|20131|20236.1|20146.1|20221|20131|37
1655288090000|2022-06-15 10:14:50|20221.5|20131.5|20271.8|20181.8|20274.8|20184.8|20220.9|20130.9|39
1655288100000|2022-06-15 10:15:00|20271.2|20181.2|20280.7|20190.7|20285.3|20195.3|20269.6|20179.6|38
1655288110000|2022-06-15 10:15:10|20276|20186|20278.5|20188.5|20291.5|20201.5|20276|20186|39
1655288120000|2022-06-15 10:15:20|20280|20190|20279.9|20189.9|20296.5|20206.5|20277.2|20187.2|38
1655288130000|2022-06-15 10:15:30|20281.6|20191.6|20259.9|20169.9|20282.9|20192.9|20259.9|20169.9|35
1655288140000|2022-06-15 10:15:40|20264.3|20174.3|20292.5|20202.5|20292.5|20202.5|20254.1|20164.1|37
1655288150000|2022-06-15 10:15:50|20290.2|20200.2|20305.4|20215.4|20305.4|20215.4|20281.9|20191.9|41
1655288160000|2022-06-15 10:16:00|20305.1|20215.1|20283.8|20193.8|20305.1|20215.1|20283|20193|38
1655288170000|2022-06-15 10:16:10|20284.1|20194.1|20288.5|20198.5|20293|20203|20281.3|20191.3|37
1655288180000|2022-06-15 10:16:20|20289.1|20199.1|20291.5|20201.5|20293.2|20203.2|20286.6|20196.6|38
1655288190000|2022-06-15 10:16:30|20292.2|20202.2|20298.1|20208.1|20311.2|20221.2|20289.2|20199.2|34
1655288200000|2022-06-15 10:16:40|20297.7|20207.7|20295.9|20205.9|20298.1|20208.1|20293.2|20203.2|39
1655288210000|2022-06-15 10:16:50|20296.2|20206.2|20310.8|20220.8|20311.6|20221.6|20296|20206|37
1655288220000|2022-06-15 10:17:00|20311.6|20221.6|20294|20204|20312.7|20222.7|20293.5|20203.5|36
1655288230000|2022-06-15 10:17:10|20294.6|20204.6|20316.5|20226.5|20316.5|20226.5|20294.2|20204.2|38
1655288240000|2022-06-15 10:17:20|20315.8|20225.8|20325.2|20235.2|20333.7|20243.7|20315.8|20225.8|39
1655288250000|2022-06-15 10:17:30|20326.2|20236.2|20310.6|20220.6|20326.2|20236.2|20307.5|20217.5|36
1655288260000|2022-06-15 10:17:40|20309.9|20219.9|20332.3|20242.3|20332.3|20242.3|20309.9|20219.9|37
1655288270000|2022-06-15 10:17:50|20333.2|20243.2|20406.3|20316.3|20406.3|20316.3|20331.3|20241.3|36
1655288280000|2022-06-15 10:18:00|20410.4|20320.4|20474.8|20384.8|20486.6|20396.6|20410.4|20320.4|39
1655288290000|2022-06-15 10:18:10|20489.4|20399.4|20506.9|20416.9|20561.8|20471.8|20476.9|20386.9|40
1655288300000|2022-06-15 10:18:20|20507.8|20417.8|20476|20386|20507.8|20417.8|20437.4|20347.4|40
1655288310000|2022-06-15 10:18:30|20474.1|20384.1|20508.8|20418.8|20518.7|20428.7|20459.6|20369.6|39
1655288320000|2022-06-15 10:18:40|20509.6|20419.6|20504.1|20414.1|20571.6|20481.6|20504.1|20414.1|39
1655288330000|2022-06-15 10:18:50|20505.1|20415.1|20679.8|20589.8|20679.8|20589.8|20503.8|20413.8|40
1655288340000|2022-06-15 10:19:00|20672.1|20582.1|20634.7|20544.7|20686|20596|20555.4|20465.4|40
1655288350000|2022-06-15 10:19:10|20639.1|20549.1|20631.4|20541.4|20665.8|20575.8|20620.9|20530.9|40
1655288360000|2022-06-15 10:19:20|20627.9|20537.9|20672.4|20582.4|20696.8|20606.8|20599.5|20509.5|40
1655288370000|2022-06-15 10:19:30|20678.2|20588.2|20793.9|20703.9|20793.9|20703.9|20672.8|20582.8|38
1655288380000|2022-06-15 10:19:40|20791.9|20701.9|20774.6|20684.6|20802|20712|20759.6|20669.6|39
1655288390000|2022-06-15 10:19:50|20779.5|20689.5|20719.7|20629.7|20801.1|20711.1|20719.7|20629.7|39
1655288400000|2022-06-15 10:20:00|20713.3|20623.3|20723.8|20633.8|20735.3|20645.3|20702.9|20612.9|40
1655288410000|2022-06-15 10:20:10|20721.3|20631.3|20739.8|20649.8|20743.4|20653.4|20701.2|20611.2|40
1655288420000|2022-06-15 10:20:20|20728.4|20638.4|20716|20626|20783.3|20693.3|20716|20626|40
1655288430000|2022-06-15 10:20:30|20714.8|20624.8|20745.3|20655.3|20756|20666|20706.7|20616.7|39
1655288440000|2022-06-15 10:20:40|20747.7|20657.7|20736|20646|20755.4|20665.4|20726.6|20636.6|39
1655288450000|2022-06-15 10:20:50|20733.6|20643.6|20679.4|20589.4|20739.5|20649.5|20679.4|20589.4|38
1655288460000|2022-06-15 10:21:00|20680.6|20590.6|20623.4|20533.4|20682.3|20592.3|20615.9|20525.9|40
1655288470000|2022-06-15 10:21:10|20622.2|20532.2|20580.3|20490.3|20630.6|20540.6|20576|20486|40
1655288480000|2022-06-15 10:21:20|20584|20494|20548.8|20458.8|20584.1|20494.1|20548.8|20458.8|40
1655288490000|2022-06-15 10:21:30|20548.9|20458.9|20578.1|20488.1|20590.7|20500.7|20536.2|20446.2|40
1655288500000|2022-06-15 10:21:40|20578.7|20488.7|20543.6|20453.6|20596.4|20506.4|20543.6|20453.6|40
1655288510000|2022-06-15 10:21:50|20543.8|20453.8|20524.4|20434.4|20554.9|20464.9|20502.1|20412.1|40
1655288520000|2022-06-15 10:22:00|20527.5|20437.5|20542.9|20452.9|20553.2|20463.2|20517.7|20427.7|38
1655288530000|2022-06-15 10:22:10|20543|20453|20501.9|20411.9|20543|20453|20501.9|20411.9|39
1655288540000|2022-06-15 10:22:20|20501.7|20411.7|20485.4|20395.4|20501.7|20411.7|20482.1|20392.1|39
1655288550000|2022-06-15 10:22:30|20486.2|20396.2|20508.1|20418.1|20534.6|20444.6|20484.4|20394.4|39
1655288560000|2022-06-15 10:22:40|20507.2|20417.2|20527.2|20437.2|20531.1|20441.1|20507.2|20417.2|38
1655288570000|2022-06-15 10:22:50|20521.1|20431.1|20490.3|20400.3|20539.1|20449.1|20488.5|20398.5|38
1655288580000|2022-06-15 10:23:00|20486.8|20396.8|20499.1|20409.1|20504.6|20414.6|20476.6|20386.6|39
1655288590000|2022-06-15 10:23:10|20493.7|20403.7|20480.4|20390.4|20499.7|20409.7|20476.1|20386.1|39
1655288600000|2022-06-15 10:23:20|20479|20389|20474.3|20384.3|20479.9|20389.9|20474.3|20384.3|37
1655288610000|2022-06-15 10:23:30|20471.2|20381.2|20475.1|20385.1|20485.2|20395.2|20469.1|20379.1|40
1655288620000|2022-06-15 10:23:40|20475.5|20385.5|20473.5|20383.5|20476.6|20386.6|20466.9|20376.9|34
1655288630000|2022-06-15 10:23:50|20474.9|20384.9|20468|20378|20474.9|20384.9|20466.8|20376.8|34
1655288640000|2022-06-15 10:24:00|20468.1|20378.1|20476.5|20386.5|20477|20387|20465.5|20375.5|38
1655288650000|2022-06-15 10:24:10|20476.9|20386.9|20494.6|20404.6|20501.5|20411.5|20476.9|20386.9|40
1655288660000|2022-06-15 10:24:20|20493.4|20403.4|20493.4|20403.4|20496.1|20406.1|20483.6|20393.6|39
1655288670000|2022-06-15 10:24:30|20489.9|20399.9|20472.7|20382.7|20491.2|20401.2|20471.4|20381.4|37
1655288680000|2022-06-15 10:24:40|20471.3|20381.3|20447.9|20357.9|20473.5|20383.5|20439.8|20349.8|38
1655288690000|2022-06-15 10:24:50|20445|20355|20447.9|20357.9|20453.5|20363.5|20441.4|20351.4|41
1655288700000|2022-06-15 10:25:00|20443.7|20353.7|20444.9|20354.9|20451.4|20361.4|20440|20350|36
1655288710000|2022-06-15 10:25:10|20448.5|20358.5|20402.2|20312.2|20450.5|20360.5|20396.8|20306.8|36
1655288720000|2022-06-15 10:25:20|20406.1|20316.1|20381|20291|20426.1|20336.1|20381|20291|40
1655288730000|2022-06-15 10:25:30|20380.4|20290.4|20371.3|20281.3|20382.4|20292.4|20367.6|20277.6|39
1655288740000|2022-06-15 10:25:40|20371.4|20281.4|20363.8|20273.8|20396.9|20306.9|20363.8|20273.8|40
1655288750000|2022-06-15 10:25:50|20364.1|20274.1|20394.8|20304.8|20394.8|20304.8|20364.1|20274.1|39
1655288760000|2022-06-15 10:26:00|20393.4|20303.4|20449.3|20359.3|20468.5|20378.5|20393.4|20303.4|38
1655288770000|2022-06-15 10:26:10|20446.7|20356.7|20461.1|20371.1|20470.9|20380.9|20446.7|20356.7|37
1655288780000|2022-06-15 10:26:20|20460.9|20370.9|20443.4|20353.4|20461.1|20371.1|20431.6|20341.6|40
1655288790000|2022-06-15 10:26:30|20446.1|20356.1|20447|20357|20455.5|20365.5|20434.6|20344.6|37
1655288800000|2022-06-15 10:26:40|20446.5|20356.5|20459.9|20369.9|20467.6|20377.6|20446.2|20356.2|40
1655288810000|2022-06-15 10:26:50|20459.5|20369.5|20508|20418|20511.2|20421.2|20453.2|20363.2|39
1655288820000|2022-06-15 10:27:00|20509.4|20419.4|20512.6|20422.6|20529.2|20439.2|20509.4|20419.4|37
1655288830000|2022-06-15 10:27:10|20508.8|20418.8|20479|20389|20508.9|20418.9|20473.7|20383.7|40
1655288840000|2022-06-15 10:27:20|20479.1|20389.1|20472.6|20382.6|20481.4|20391.4|20466.6|20376.6|38
1655288850000|2022-06-15 10:27:30|20471.6|20381.6|20484.6|20394.6|20486.3|20396.3|20471.6|20381.6|37
1655288860000|2022-06-15 10:27:40|20484.5|20394.5|20488.8|20398.8|20492.4|20402.4|20482.8|20392.8|36
1655288870000|2022-06-15 10:27:50|20488.9|20398.9|20552.2|20462.2|20552.2|20462.2|20479.7|20389.7|39
1655288880000|2022-06-15 10:28:00|20553.8|20463.8|20598.7|20508.7|20633.9|20543.9|20553.3|20463.3|40
1655288890000|2022-06-15 10:28:10|20596.2|20506.2|20586.1|20496.1|20596.2|20506.2|20567|20477|40
1655288900000|2022-06-15 10:28:20|20586.9|20496.9|20595.7|20505.7|20604.7|20514.7|20585|20495|37
1655288910000|2022-06-15 10:28:30|20591.3|20501.3|20577.7|20487.7|20591.3|20501.3|20575.2|20485.2|37
1655288920000|2022-06-15 10:28:40|20578.2|20488.2|20554.8|20464.8|20579.2|20489.2|20554.8|20464.8|39
1655288930000|2022-06-15 10:28:50|20556.2|20466.2|20550.2|20460.2|20571.7|20481.7|20550|20460|38
1655288940000|2022-06-15 10:29:00|20548.1|20458.1|20539|20449|20548.2|20458.2|20528.5|20438.5|38
1655288950000|2022-06-15 10:29:10|20537.9|20447.9|20572.6|20482.6|20575.4|20485.4|20529.7|20439.7|40
1655288960000|2022-06-15 10:29:20|20575.7|20485.7|20529.2|20439.2|20575.8|20485.8|20529.2|20439.2|35
1655288970000|2022-06-15 10:29:30|20528.8|20438.8|20524.8|20434.8|20546.4|20456.4|20524.1|20434.1|40
1655288980000|2022-06-15 10:29:40|20523.3|20433.3|20520|20430|20530.3|20440.3|20514.8|20424.8|37
1655288990000|2022-06-15 10:29:50|20519.2|20429.2|20522|20432|20524|20434|20515.4|20425.4|37
1655289000000|2022-06-15 10:30:00|20521.5|20431.5|20505.6|20415.6|20523.3|20433.3|20498.9|20408.9|37
1655289010000|2022-06-15 10:30:10|20504.2|20414.2|20510.1|20420.1|20512.8|20422.8|20493.5|20403.5|40
1655289020000|2022-06-15 10:30:20|20509.5|20419.5|20495.2|20405.2|20509.5|20419.5|20490.4|20400.4|40
1655289030000|2022-06-15 10:30:30|20497.7|20407.7|20532.8|20442.8|20532.8|20442.8|20497.7|20407.7|39
1655289040000|2022-06-15 10:30:40|20541.2|20451.2|20575.1|20485.1|20580.9|20490.9|20541.2|20451.2|38
1655289050000|2022-06-15 10:30:50|20578.4|20488.4|20581.2|20491.2|20587.4|20497.4|20573.7|20483.7|38
1655289060000|2022-06-15 10:31:00|20587.7|20497.7|20561.9|20471.9|20598.7|20508.7|20557.8|20467.8|39
1655289070000|2022-06-15 10:31:10|20562.8|20472.8|20559.3|20469.3|20579.6|20489.6|20557.3|20467.3|39
1655289080000|2022-06-15 10:31:20|20556.1|20466.1|20605.5|20515.5|20606.3|20516.3|20556.1|20466.1|40
1655289090000|2022-06-15 10:31:30|20606.4|20516.4|20614.7|20524.7|20627.4|20537.4|20605.2|20515.2|39
1655289100000|2022-06-15 10:31:40|20610.1|20520.1|20569.6|20479.6|20617.2|20527.2|20569.6|20479.6|40
1655289110000|2022-06-15 10:31:50|20569.4|20479.4|20592.3|20502.3|20596.7|20506.7|20568.4|20478.4|38
1655289120000|2022-06-15 10:32:00|20592.9|20502.9|20604.5|20514.5|20609|20519|20575.3|20485.3|39
1655289130000|2022-06-15 10:32:10|20603.8|20513.8|20624.1|20534.1|20625.2|20535.2|20603.8|20513.8|40
1655289140000|2022-06-15 10:32:20|20621.5|20531.5|20637.9|20547.9|20639.6|20549.6|20613.9|20523.9|37
1655289150000|2022-06-15 10:32:30|20634.8|20544.8|20612.5|20522.5|20641.2|20551.2|20608.8|20518.8|39
1655289160000|2022-06-15 10:32:40|20610.9|20520.9|20592.3|20502.3|20610.9|20520.9|20583|20493|40
1655289170000|2022-06-15 10:32:50|20589.4|20499.4|20612.6|20522.6|20612.6|20522.6|20589.4|20499.4|37
1655289180000|2022-06-15 10:33:00|20612.5|20522.5|20587.8|20497.8|20614.6|20524.6|20584.8|20494.8|40
1655289190000|2022-06-15 10:33:10|20590.3|20500.3|20564.3|20474.3|20597.3|20507.3|20564.3|20474.3|37
1655289200000|2022-06-15 10:33:20|20563.9|20473.9|20605.5|20515.5|20610.6|20520.6|20563.9|20473.9|38
1655289210000|2022-06-15 10:33:30|20602.6|20512.6|20649.8|20559.8|20655.7|20565.7|20602.6|20512.6|39
1655289220000|2022-06-15 10:33:40|20643.8|20553.8|20643.6|20553.6|20668.9|20578.9|20640.5|20550.5|40
1655289230000|2022-06-15 10:33:50|20643.5|20553.5|20620.7|20530.7|20645.9|20555.9|20619.8|20529.8|40
1655289240000|2022-06-15 10:34:00|20621.3|20531.3|20631.2|20541.2|20633.2|20543.2|20615.7|20525.7|40
1655289250000|2022-06-15 10:34:10|20631.3|20541.3|20610|20520|20639|20549|20610|20520|40
1655289260000|2022-06-15 10:34:20|20609.6|20519.6|20598.5|20508.5|20609.6|20519.6|20587.1|20497.1|39
1655289270000|2022-06-15 10:34:30|20597.1|20507.1|20589|20499|20599.6|20509.6|20588.3|20498.3|32
1655289280000|2022-06-15 10:34:40|20590.3|20500.3|20600.8|20510.8|20603.7|20513.7|20588.9|20498.9|39
1655289290000|2022-06-15 10:34:50|20596.4|20506.4|20571.9|20481.9|20596.4|20506.4|20570.3|20480.3|38
1655289300000|2022-06-15 10:35:00|20571.4|20481.4|20591.4|20501.4|20591.4|20501.4|20567.3|20477.3|39
1655289310000|2022-06-15 10:35:10|20596.3|20506.3|20590|20500|20600.6|20510.6|20588.8|20498.8|39
1655289320000|2022-06-15 10:35:20|20590.2|20500.2|20594.9|20504.9|20604.4|20514.4|20590.2|20500.2|34
1655289330000|2022-06-15 10:35:30|20598.3|20508.3|20604.7|20514.7|20609.2|20519.2|20594|20504|36
1655289340000|2022-06-15 10:35:40|20605|20515|20606.8|20516.8|20608|20518|20603.8|20513.8|31
1655289350000|2022-06-15 10:35:50|20604.2|20514.2|20629.7|20539.7|20632.8|20542.8|20604.2|20514.2|39
1655289360000|2022-06-15 10:36:00|20627.8|20537.8|20638|20548|20638.9|20548.9|20621.1|20531.1|37
1655289370000|2022-06-15 10:36:10|20638.2|20548.2|20642.6|20552.6|20646.7|20556.7|20635|20545|39
1655289380000|2022-06-15 10:36:20|20643.2|20553.2|20651|20561|20651|20561|20628.4|20538.4|39
1655289390000|2022-06-15 10:36:30|20646|20556|20657.5|20567.5|20660.9|20570.9|20642.8|20552.8|32
1655289400000|2022-06-15 10:36:40|20664.2|20574.2|20659.6|20569.6|20681.9|20591.9|20659.4|20569.4|38
1655289410000|2022-06-15 10:36:50|20659.2|20569.2|20644.8|20554.8|20663.6|20573.6|20643.1|20553.1|40
1655289420000|2022-06-15 10:37:00|20643.6|20553.6|20640.3|20550.3|20652.5|20562.5|20632.1|20542.1|39
1655289430000|2022-06-15 10:37:10|20637.4|20547.4|20613.1|20523.1|20637.9|20547.9|20613.1|20523.1|39
1655289440000|2022-06-15 10:37:20|20612.5|20522.5|20638.3|20548.3|20639.1|20549.1|20606.4|20516.4|39
1655289450000|2022-06-15 10:37:30|20638.8|20548.8|20651.9|20561.9|20651.9|20561.9|20638.8|20548.8|39
1655289460000|2022-06-15 10:37:40|20654.2|20564.2|20651.3|20561.3|20657.1|20567.1|20651.3|20561.3|33
1655289470000|2022-06-15 10:37:50|20650.9|20560.9|20632.2|20542.2|20650.9|20560.9|20631.3|20541.3|37
1655289480000|2022-06-15 10:38:00|20631.5|20541.5|20650.2|20560.2|20653.3|20563.3|20631.1|20541.1|35
1655289490000|2022-06-15 10:38:10|20648|20558|20636.2|20546.2|20658.7|20568.7|20636.2|20546.2|39
1655289500000|2022-06-15 10:38:20|20634.9|20544.9|20631.1|20541.1|20648.3|20558.3|20630.5|20540.5|38
1655289510000|2022-06-15 10:38:30|20631|20541|20619.2|20529.2|20631|20541|20615.8|20525.8|37
1655289520000|2022-06-15 10:38:40|20616|20526|20628.3|20538.3|20631.2|20541.2|20612.8|20522.8|38
1655289530000|2022-06-15 10:38:50|20624.3|20534.3|20601.5|20511.5|20624.3|20534.3|20601.5|20511.5|36
1655289540000|2022-06-15 10:39:00|20598.4|20508.4|20597.3|20507.3|20608.4|20518.4|20593.1|20503.1|38
1655289550000|2022-06-15 10:39:10|20597.9|20507.9|20582|20492|20601.2|20511.2|20582|20492|39
1655289560000|2022-06-15 10:39:20|20579.4|20489.4|20605.2|20515.2|20605.2|20515.2|20579.3|20489.3|38
1655289570000|2022-06-15 10:39:30|20595.9|20505.9|20583.6|20493.6|20603.9|20513.9|20581.6|20491.6|37
1655289580000|2022-06-15 10:39:40|20584|20494|20582.2|20492.2|20589.8|20499.8|20577.2|20487.2|37
1655289590000|2022-06-15 10:39:50|20584.6|20494.6|20580.5|20490.5|20585.1|20495.1|20571.5|20481.5|37
1655289600000|2022-06-15 10:40:00|20583.7|20493.7|20578.9|20488.9|20596|20506|20577.2|20487.2|40
1655289610000|2022-06-15 10:40:10|20577.5|20487.5|20563.5|20473.5|20577.6|20487.6|20559.1|20469.1|35
1655289620000|2022-06-15 10:40:20|20561.9|20471.9|20561.8|20471.8|20566.2|20476.2|20559.5|20469.5|39
1655289630000|2022-06-15 10:40:30|20563.4|20473.4|20563.8|20473.8|20565.9|20475.9|20554.8|20464.8|38
1655289640000|2022-06-15 10:40:40|20561.3|20471.3|20573.8|20483.8|20575.6|20485.6|20557.4|20467.4|40
1655289650000|2022-06-15 10:40:50|20572.8|20482.8|20609.9|20519.9|20609.9|20519.9|20572.8|20482.8|33
1655289660000|2022-06-15 10:41:00|20606.7|20516.7|20583.5|20493.5|20609.1|20519.1|20581.9|20491.9|37
1655289670000|2022-06-15 10:41:10|20580.4|20490.4|20576.4|20486.4|20596.9|20506.9|20576.4|20486.4|39
1655289680000|2022-06-15 10:41:20|20578.9|20488.9|20586|20496|20586|20496|20573.5|20483.5|39
1655289690000|2022-06-15 10:41:30|20584.8|20494.8|20585.5|20495.5|20587|20497|20581.7|20491.7|34
1655289700000|2022-06-15 10:41:40|20588.4|20498.4|20618.6|20528.6|20618.6|20528.6|20588.4|20498.4|37
1655289710000|2022-06-15 10:41:50|20618.8|20528.8|20628.8|20538.8|20633.4|20543.4|20618.1|20528.1|38
1655289720000|2022-06-15 10:42:00|20629.3|20539.3|20635|20545|20641.1|20551.1|20628.6|20538.6|39
1655289730000|2022-06-15 10:42:10|20637.1|20547.1|20620.4|20530.4|20638.1|20548.1|20620.4|20530.4|36
1655289740000|2022-06-15 10:42:20|20621.1|20531.1|20642.7|20552.7|20643|20553|20621.1|20531.1|38
1655289750000|2022-06-15 10:42:30|20642|20552|20652.7|20562.7|20654.8|20564.8|20641.3|20551.3|39
1655289760000|2022-06-15 10:42:40|20652.5|20562.5|20661.5|20571.5|20665.5|20575.5|20652.5|20562.5|38
1655289770000|2022-06-15 10:42:50|20659.6|20569.6|20658.8|20568.8|20660.2|20570.2|20645.7|20555.7|37
1655289780000|2022-06-15 10:43:00|20659|20569|20650.9|20560.9|20664.1|20574.1|20648.5|20558.5|38
1655289790000|2022-06-15 10:43:10|20651|20561|20637.1|20547.1|20656.6|20566.6|20637.1|20547.1|35
1655289800000|2022-06-15 10:43:20|20636.5|20546.5|20620.2|20530.2|20646.3|20556.3|20616.7|20526.7|35
1655289810000|2022-06-15 10:43:30|20620.7|20530.7|20631.3|20541.3|20631.3|20541.3|20617.6|20527.6|32
1655289820000|2022-06-15 10:43:40|20629|20539|20656.4|20566.4|20656.5|20566.5|20629|20539|37
1655289830000|2022-06-15 10:43:50|20657.1|20567.1|20666.6|20576.6|20666.6|20576.6|20654.4|20564.4|39
1655289840000|2022-06-15 10:44:00|20665.3|20575.3|20659.9|20569.9|20668.4|20578.4|20656.2|20566.2|35
1655289850000|2022-06-15 10:44:10|20659.6|20569.6|20655.7|20565.7|20659.8|20569.8|20645|20555|37
1655289860000|2022-06-15 10:44:20|20653.8|20563.8|20659.9|20569.9|20659.9|20569.9|20643.3|20553.3|38
1655289870000|2022-06-15 10:44:30|20661.2|20571.2|20657.3|20567.3|20664.6|20574.6|20657.3|20567.3|38
1655289880000|2022-06-15 10:44:40|20656.3|20566.3|20658.9|20568.9|20660.3|20570.3|20654.9|20564.9|36
1655289890000|2022-06-15 10:44:50|20659.6|20569.6|20658|20568|20661.5|20571.5|20658|20568|38
1655289900000|2022-06-15 10:45:00|20658.1|20568.1|20618.3|20528.3|20659.4|20569.4|20618.3|20528.3|38
1655289910000|2022-06-15 10:45:10|20618.7|20528.7|20650.9|20560.9|20650.9|20560.9|20618.7|20528.7|34
1655289920000|2022-06-15 10:45:20|20651.5|20561.5|20665|20575|20669.7|20579.7|20651.5|20561.5|36
1655289930000|2022-06-15 10:45:30|20666.2|20576.2|20667|20577|20671.8|20581.8|20665.2|20575.2|35
1655289940000|2022-06-15 10:45:40|20666.9|20576.9|20663.3|20573.3|20667.5|20577.5|20658.9|20568.9|37
1655289950000|2022-06-15 10:45:50|20661.3|20571.3|20673.8|20583.8|20673.8|20583.8|20656.9|20566.9|37
1655289960000|2022-06-15 10:46:00|20673.4|20583.4|20667.6|20577.6|20675.6|20585.6|20666.8|20576.8|38
1655289970000|2022-06-15 10:46:10|20671|20581|20667.4|20577.4|20679.9|20589.9|20666.8|20576.8|36
1655289980000|2022-06-15 10:46:20|20667.9|20577.9|20642.7|20552.7|20669.3|20579.3|20642.7|20552.7|36
1655289990000|2022-06-15 10:46:30|20642.1|20552.1|20648.9|20558.9|20652.5|20562.5|20642.1|20552.1|40
1655290000000|2022-06-15 10:46:40|20648.5|20558.5|20634.4|20544.4|20649.3|20559.3|20633.3|20543.3|36
1655290010000|2022-06-15 10:46:50|20634.6|20544.6|20637.5|20547.5|20641|20551|20622.4|20532.4|39
1655290020000|2022-06-15 10:47:00|20639.2|20549.2|20620.8|20530.8|20644.5|20554.5|20618.7|20528.7|40
1655290030000|2022-06-15 10:47:10|20620.5|20530.5|20622.7|20532.7|20622.7|20532.7|20615.6|20525.6|36
1655290040000|2022-06-15 10:47:20|20620.9|20530.9|20615.1|20525.1|20628.8|20538.8|20611.4|20521.4|34
1655290050000|2022-06-15 10:47:30|20616|20526|20609.3|20519.3|20619.1|20529.1|20608.4|20518.4|32
1655290060000|2022-06-15 10:47:40|20608.1|20518.1|20602.2|20512.2|20609.3|20519.3|20597.4|20507.4|35
1655290070000|2022-06-15 10:47:50|20602.8|20512.8|20602.6|20512.6|20606.5|20516.5|20600.2|20510.2|34
1655290080000|2022-06-15 10:48:00|20602.2|20512.2|20601|20511|20608.8|20518.8|20597.8|20507.8|38
1655290090000|2022-06-15 10:48:10|20600.9|20510.9|20589|20499|20602.5|20512.5|20588.8|20498.8|37
1655290100000|2022-06-15 10:48:20|20588.6|20498.6|20585.2|20495.2|20592.8|20502.8|20581.8|20491.8|34
1655290110000|2022-06-15 10:48:30|20583.4|20493.4|20584.6|20494.6|20586.1|20496.1|20582.3|20492.3|36
1655290120000|2022-06-15 10:48:40|20584.7|20494.7|20562|20472|20584.9|20494.9|20562|20472|34
1655290130000|2022-06-15 10:48:50|20559|20469|20571.4|20481.4|20572|20482|20557|20467|40
1655290140000|2022-06-15 10:49:00|20571.7|20481.7|20593.3|20503.3|20593.3|20503.3|20565.6|20475.6|38
1655290150000|2022-06-15 10:49:10|20592.6|20502.6|20602.2|20512.2|20609.4|20519.4|20592.6|20502.6|38
1655290160000|2022-06-15 10:49:20|20599.1|20509.1|20601.9|20511.9|20604.5|20514.5|20597.8|20507.8|36
1655290170000|2022-06-15 10:49:30|20602.3|20512.3|20597.1|20507.1|20604.4|20514.4|20596.1|20506.1|34
1655290180000|2022-06-15 10:49:40|20598.3|20508.3|20625.7|20535.7|20625.7|20535.7|20598.3|20508.3|36
1655290190000|2022-06-15 10:49:50|20625.1|20535.1|20627.2|20537.2|20632.1|20542.1|20625.1|20535.1|38
1655290200000|2022-06-15 10:50:00|20627.4|20537.4|20600.5|20510.5|20628.4|20538.4|20596.3|20506.3|40
1655290210000|2022-06-15 10:50:10|20599.8|20509.8|20604|20514|20604.9|20514.9|20592.6|20502.6|35
1655290220000|2022-06-15 10:50:20|20602.1|20512.1|20626.2|20536.2|20630.1|20540.1|20602|20512|35
1655290230000|2022-06-15 10:50:30|20624.1|20534.1|20637.3|20547.3|20641.7|20551.7|20624.1|20534.1|39
1655290240000|2022-06-15 10:50:40|20637.2|20547.2|20621.8|20531.8|20637.2|20547.2|20621.5|20531.5|39
1655290250000|2022-06-15 10:50:50|20622.2|20532.2|20633|20543|20633|20543|20622|20532|37
1655290260000|2022-06-15 10:51:00|20629.9|20539.9|20631|20541|20634.8|20544.8|20629.4|20539.4|37
1655290270000|2022-06-15 10:51:10|20630.9|20540.9|20615.8|20525.8|20636.2|20546.2|20615.8|20525.8|37
1655290280000|2022-06-15 10:51:20|20614.7|20524.7|20601.1|20511.1|20619.4|20529.4|20601.1|20511.1|35
1655290290000|2022-06-15 10:51:30|20603.3|20513.3|20598.5|20508.5|20605.8|20515.8|20596.9|20506.9|35
1655290300000|2022-06-15 10:51:40|20598.7|20508.7|20586.2|20496.2|20598.9|20508.9|20583.1|20493.1|32
1655290310000|2022-06-15 10:51:50|20586.8|20496.8|20588.1|20498.1|20590.5|20500.5|20582.9|20492.9|36
1655290320000|2022-06-15 10:52:00|20587.3|20497.3|20603.7|20513.7|20603.7|20513.7|20587.3|20497.3|33
1655290330000|2022-06-15 10:52:10|20602.3|20512.3|20584.5|20494.5|20603.5|20513.5|20583.2|20493.2|37
1655290340000|2022-06-15 10:52:20|20585.5|20495.5|20569.3|20479.3|20585.7|20495.7|20564.9|20474.9|40
1655290350000|2022-06-15 10:52:30|20569.1|20479.1|20567.9|20477.9|20577.9|20487.9|20567.9|20477.9|40
1655290360000|2022-06-15 10:52:40|20566.4|20476.4|20561.6|20471.6|20569.1|20479.1|20556.9|20466.9|36
1655290370000|2022-06-15 10:52:50|20561.7|20471.7|20541.9|20451.9|20561.7|20471.7|20528.9|20438.9|39
1655290380000|2022-06-15 10:53:00|20540.4|20450.4|20561.6|20471.6|20561.6|20471.6|20538|20448|39
1655290390000|2022-06-15 10:53:10|20558.9|20468.9|20550.6|20460.6|20563.6|20473.6|20550.6|20460.6|37
1655290400000|2022-06-15 10:53:20|20548.9|20458.9|20554.3|20464.3|20554.3|20464.3|20544.1|20454.1|38
1655290410000|2022-06-15 10:53:30|20552.8|20462.8|20565.1|20475.1|20565.4|20475.4|20552.8|20462.8|37
1655290420000|2022-06-15 10:53:40|20564.7|20474.7|20560.1|20470.1|20565.2|20475.2|20560.1|20470.1|33
1655290430000|2022-06-15 10:53:50|20561.7|20471.7|20556.8|20466.8|20563.6|20473.6|20553.8|20463.8|35
1655290440000|2022-06-15 10:54:00|20560.5|20470.5|20577.6|20487.6|20579.6|20489.6|20556.4|20466.4|38
1655290450000|2022-06-15 10:54:10|20580.6|20490.6|20600.5|20510.5|20606.1|20516.1|20580.6|20490.6|38
1655290460000|2022-06-15 10:54:20|20600.4|20510.4|20604.6|20514.6|20606.7|20516.7|20598.2|20508.2|36
1655290470000|2022-06-15 10:54:30|20601.5|20511.5|20599.4|20509.4|20601.9|20511.9|20588.7|20498.7|39
1655290480000|2022-06-15 10:54:40|20599.3|20509.3|20597.1|20507.1|20604.2|20514.2|20594.3|20504.3|37
1655290490000|2022-06-15 10:54:50|20596|20506|20621.2|20531.2|20623.9|20533.9|20596|20506|37
1655290500000|2022-06-15 10:55:00|20621.6|20531.6|20625|20535|20633.8|20543.8|20614.2|20524.2|37
1655290510000|2022-06-15 10:55:10|20621.6|20531.6|20603.6|20513.6|20622|20532|20601|20511|35
1655290520000|2022-06-15 10:55:20|20603.7|20513.7|20623.5|20533.5|20623.5|20533.5|20601.1|20511.1|40
1655290530000|2022-06-15 10:55:30|20622.2|20532.2|20622.5|20532.5|20635.7|20545.7|20622.2|20532.2|37
1655290540000|2022-06-15 10:55:40|20624.3|20534.3|20622.9|20532.9|20625.6|20535.6|20615.4|20525.4|37
1655290550000|2022-06-15 10:55:50|20623.3|20533.3|20626|20536|20630.3|20540.3|20620.4|20530.4|34
1655290560000|2022-06-15 10:56:00|20626.3|20536.3|20629.8|20539.8|20629.8|20539.8|20615.4|20525.4|40
1655290570000|2022-06-15 10:56:10|20632.8|20542.8|20632.3|20542.3|20640.6|20550.6|20632.3|20542.3|34
1655290580000|2022-06-15 10:56:20|20634|20544|20630.7|20540.7|20640.6|20550.6|20630.7|20540.7|32
1655290590000|2022-06-15 10:56:30|20632.7|20542.7|20636.3|20546.3|20642.6|20552.6|20631.5|20541.5|38
1655290600000|2022-06-15 10:56:40|20633|20543|20631.7|20541.7|20636.7|20546.7|20625.8|20535.8|31
1655290610000|2022-06-15 10:56:50|20632.7|20542.7|20628.8|20538.8|20636|20546|20620.7|20530.7|34
1655290620000|2022-06-15 10:57:00|20628.4|20538.4|20630.9|20540.9|20635.4|20545.4|20627.8|20537.8|34
1655290630000|2022-06-15 10:57:10|20630.7|20540.7|20632.3|20542.3|20634.5|20544.5|20625.4|20535.4|32
1655290640000|2022-06-15 10:57:20|20634.8|20544.8|20627.7|20537.7|20641.9|20551.9|20627.5|20537.5|32
1655290650000|2022-06-15 10:57:30|20628|20538|20636.9|20546.9|20637.4|20547.4|20626.8|20536.8|32
1655290660000|2022-06-15 10:57:40|20637|20547|20632.6|20542.6|20638.5|20548.5|20628.5|20538.5|34
1655290670000|2022-06-15 10:57:50|20633.1|20543.1|20620.8|20530.8|20636.9|20546.9|20620.8|20530.8|39
1655290680000|2022-06-15 10:58:00|20619.9|20529.9|20607.9|20517.9|20620.3|20530.3|20606.9|20516.9|38
1655290690000|2022-06-15 10:58:10|20608.3|20518.3|20587.1|20497.1|20608.7|20518.7|20580.3|20490.3|38
1655290700000|2022-06-15 10:58:20|20587.6|20497.6|20584.8|20494.8|20594.9|20504.9|20570.6|20480.6|39
1655290710000|2022-06-15 10:58:30|20585.7|20495.7|20604.3|20514.3|20606.8|20516.8|20585.7|20495.7|40
1655290720000|2022-06-15 10:58:40|20606.7|20516.7|20636.3|20546.3|20640.9|20550.9|20606.7|20516.7|39
1655290730000|2022-06-15 10:58:50|20638.9|20548.9|20652.4|20562.4|20656.6|20566.6|20638.1|20548.1|39
1655290740000|2022-06-15 10:59:00|20652.7|20562.7|20609|20519|20656.3|20566.3|20605.7|20515.7|38
1655290750000|2022-06-15 10:59:10|20610.6|20520.6|20595.8|20505.8|20617.5|20527.5|20595.1|20505.1|39
1655290760000|2022-06-15 10:59:20|20594.5|20504.5|20595.5|20505.5|20613.9|20523.9|20591.2|20501.2|39
1655290770000|2022-06-15 10:59:30|20595.9|20505.9|20591.4|20501.4|20603.9|20513.9|20587.3|20497.3|37
1655290780000|2022-06-15 10:59:40|20591.5|20501.5|20574.5|20484.5|20592.1|20502.1|20572.4|20482.4|39
1655290790000|2022-06-15 10:59:50|20575.1|20485.1|20582.7|20492.7|20583.1|20493.1|20574.1|20484.1|39
1655290800000|2022-06-15 11:00:00|20583.8|20493.8|20579|20489|20595.8|20505.8|20579|20489|38
1655290810000|2022-06-15 11:00:10|20578.5|20488.5|20573.9|20483.9|20581.2|20491.2|20566|20476|37
1655290820000|2022-06-15 11:00:20|20573.1|20483.1|20587.6|20497.6|20589.6|20499.6|20573.1|20483.1|36
1655290830000|2022-06-15 11:00:30|20588.2|20498.2|20594.9|20504.9|20602.6|20512.6|20587.8|20497.8|39
1655290840000|2022-06-15 11:00:40|20600.8|20510.8|20606.7|20516.7|20610.5|20520.5|20597.4|20507.4|38
1655290850000|2022-06-15 11:00:50|20609|20519|20628.2|20538.2|20628.2|20538.2|20607.4|20517.4|35
1655290860000|2022-06-15 11:01:00|20628.1|20538.1|20622.5|20532.5|20631|20541|20618.7|20528.7|37
1655290870000|2022-06-15 11:01:10|20621.6|20531.6|20608.2|20518.2|20621.6|20531.6|20607.6|20517.6|36
1655290880000|2022-06-15 11:01:20|20608.5|20518.5|20598.3|20508.3|20612.7|20522.7|20595.9|20505.9|33
1655290890000|2022-06-15 11:01:30|20596|20506|20599.8|20509.8|20599.8|20509.8|20593.7|20503.7|37
1655290900000|2022-06-15 11:01:40|20600.3|20510.3|20589|20499|20602.6|20512.6|20588.8|20498.8|38
1655290910000|2022-06-15 11:01:50|20587|20497|20582.7|20492.7|20590|20500|20577.7|20487.7|36
1655290920000|2022-06-15 11:02:00|20581.8|20491.8|20574.1|20484.1|20590.4|20500.4|20574.1|20484.1|36
1655290930000|2022-06-15 11:02:10|20576.5|20486.5|20579.1|20489.1|20581.5|20491.5|20567.5|20477.5|39
1655290940000|2022-06-15 11:02:20|20579.3|20489.3|20568.4|20478.4|20580.9|20490.9|20568.4|20478.4|37
1655290950000|2022-06-15 11:02:30|20568.7|20478.7|20566.7|20476.7|20573.7|20483.7|20566.3|20476.3|38
1655290960000|2022-06-15 11:02:40|20565.3|20475.3|20568.1|20478.1|20568.1|20478.1|20561.9|20471.9|37
1655290970000|2022-06-15 11:02:50|20567.5|20477.5|20547.5|20457.5|20567.5|20477.5|20540|20450|38
1655290980000|2022-06-15 11:03:00|20547.1|20457.1|20554.6|20464.6|20564.2|20474.2|20545.5|20455.5|35
1655290990000|2022-06-15 11:03:10|20554.2|20464.2|20548.2|20458.2|20560|20470|20538|20448|40
1655291000000|2022-06-15 11:03:20|20547.8|20457.8|20541.8|20451.8|20550.2|20460.2|20539|20449|39
1655291010000|2022-06-15 11:03:30|20540.9|20450.9|20547.4|20457.4|20552.4|20462.4|20540.9|20450.9|39
1655291020000|2022-06-15 11:03:40|20547.5|20457.5|20541.9|20451.9|20548.2|20458.2|20540.1|20450.1|36
1655291030000|2022-06-15 11:03:50|20543.5|20453.5|20513.2|20423.2|20545.5|20455.5|20511.3|20421.3|40
1655291040000|2022-06-15 11:04:00|20512.1|20422.1|20517.7|20427.7|20519.3|20429.3|20508.2|20418.2|34
1655291050000|2022-06-15 11:04:10|20517.6|20427.6|20520.3|20430.3|20520.8|20430.8|20512.8|20422.8|35
1655291060000|2022-06-15 11:04:20|20518.1|20428.1|20513.6|20423.6|20521.4|20431.4|20510.5|20420.5|39
1655291070000|2022-06-15 11:04:30|20513.8|20423.8|20509.1|20419.1|20513.8|20423.8|20509.1|20419.1|35
1655291080000|2022-06-15 11:04:40|20506.8|20416.8|20505.7|20415.7|20509.9|20419.9|20497.1|20407.1|39
1655291090000|2022-06-15 11:04:50|20504.5|20414.5|20499.4|20409.4|20507.6|20417.6|20497.5|20407.5|39
1655291100000|2022-06-15 11:05:00|20497.1|20407.1|20495.2|20405.2|20498.7|20408.7|20489|20399|37
1655291110000|2022-06-15 11:05:10|20498.5|20408.5|20510.5|20420.5|20511.3|20421.3|20498.5|20408.5|38
1655291120000|2022-06-15 11:05:20|20511.6|20421.6|20498.8|20408.8|20511.6|20421.6|20495.1|20405.1|38
1655291130000|2022-06-15 11:05:30|20497.8|20407.8|20528.5|20438.5|20528.8|20438.8|20495.1|20405.1|39
1655291140000|2022-06-15 11:05:40|20530|20440|20527.2|20437.2|20543.3|20453.3|20527.2|20437.2|36
1655291150000|2022-06-15 11:05:50|20526.7|20436.7|20523.8|20433.8|20526.7|20436.7|20515.3|20425.3|37
1655291160000|2022-06-15 11:06:00|20523.9|20433.9|20537|20447|20539|20449|20519|20429|39
1655291170000|2022-06-15 11:06:10|20537.5|20447.5|20527.7|20437.7|20543.1|20453.1|20527.6|20437.6|39
1655291180000|2022-06-15 11:06:20|20528|20438|20533|20443|20533|20443|20519.3|20429.3|39
1655291190000|2022-06-15 11:06:30|20533.2|20443.2|20526.2|20436.2|20534.8|20444.8|20524.3|20434.3|37
1655291200000|2022-06-15 11:06:40|20525.6|20435.6|20509.1|20419.1|20525.6|20435.6|20508.9|20418.9|32
1655291210000|2022-06-15 11:06:50|20511.2|20421.2|20506.1|20416.1|20512.1|20422.1|20503.7|20413.7|38
1655291220000|2022-06-15 11:07:00|20507.7|20417.7|20506.6|20416.6|20512.1|20422.1|20503.7|20413.7|34
1655291230000|2022-06-15 11:07:10|20504.4|20414.4|20495.7|20405.7|20505.1|20415.1|20494.6|20404.6|36
1655291240000|2022-06-15 11:07:20|20494.9|20404.9|20489.6|20399.6|20497.3|20407.3|20487.8|20397.8|36
1655291250000|2022-06-15 11:07:30|20490.7|20400.7|20492.7|20402.7|20494.7|20404.7|20489.6|20399.6|39
1655291260000|2022-06-15 11:07:40|20492.9|20402.9|20471.6|20381.6|20493.3|20403.3|20465.6|20375.6|34
1655291270000|2022-06-15 11:07:50|20473.1|20383.1|20442.8|20352.8|20477.1|20387.1|20412.9|20322.9|40
1655291280000|2022-06-15 11:08:00|20443.2|20353.2|20449.4|20359.4|20451.2|20361.2|20436.9|20346.9|33
1655291290000|2022-06-15 11:08:10|20450.5|20360.5|20470.1|20380.1|20470.5|20380.5|20450.2|20360.2|40
1655291300000|2022-06-15 11:08:20|20470|20380|20460.3|20370.3|20482.3|20392.3|20460.3|20370.3|40
1655291310000|2022-06-15 11:08:30|20461.6|20371.6|20475.1|20385.1|20481.3|20391.3|20461.3|20371.3|37
1655291320000|2022-06-15 11:08:40|20485.5|20395.5|20485.6|20395.6|20498.6|20408.6|20481|20391|32
1655291330000|2022-06-15 11:08:50|20484.6|20394.6|20501.4|20411.4|20510.1|20420.1|20484.6|20394.6|35
1655291340000|2022-06-15 11:09:00|20502.1|20412.1|20497.6|20407.6|20505.2|20415.2|20490.1|20400.1|38
1655291350000|2022-06-15 11:09:10|20499.1|20409.1|20501.4|20411.4|20505.8|20415.8|20497.7|20407.7|31
1655291360000|2022-06-15 11:09:20|20505|20415|20503.2|20413.2|20512.7|20422.7|20500.1|20410.1|34
1655291370000|2022-06-15 11:09:30|20501.1|20411.1|20511.3|20421.3|20511.3|20421.3|20501.1|20411.1|35
1655291380000|2022-06-15 11:09:40|20512|20422|20502.4|20412.4|20521|20431|20499.7|20409.7|36
1655291390000|2022-06-15 11:09:50|20503.7|20413.7|20483.1|20393.1|20512.6|20422.6|20483.1|20393.1|36
1655291400000|2022-06-15 11:10:00|20482.4|20392.4|20476.3|20386.3|20490.9|20400.9|20476.3|20386.3|37
1655291410000|2022-06-15 11:10:10|20476.7|20386.7|20499|20409|20499.9|20409.9|20476.7|20386.7|36
1655291420000|2022-06-15 11:10:20|20500|20410|20506.1|20416.1|20506.1|20416.1|20497.6|20407.6|39
1655291430000|2022-06-15 11:10:30|20506.5|20416.5|20508.9|20418.9|20510.9|20420.9|20503.8|20413.8|38
1655291440000|2022-06-15 11:10:40|20507.8|20417.8|20507.9|20417.9|20513.1|20423.1|20504.6|20414.6|35
1655291450000|2022-06-15 11:10:50|20509.9|20419.9|20513|20423|20515.2|20425.2|20508.5|20418.5|35
1655291460000|2022-06-15 11:11:00|20514.8|20424.8|20528.9|20438.9|20548.1|20458.1|20512.3|20422.3|38
1655291470000|2022-06-15 11:11:10|20529.5|20439.5|20548.5|20458.5|20548.5|20458.5|20529.2|20439.2|39
1655291480000|2022-06-15 11:11:20|20548|20458|20535.7|20445.7|20550.6|20460.6|20534.4|20444.4|36
1655291490000|2022-06-15 11:11:30|20536.7|20446.7|20545.1|20455.1|20545.1|20455.1|20533.8|20443.8|37
1655291500000|2022-06-15 11:11:40|20542.6|20452.6|20561.7|20471.7|20563.4|20473.4|20536.2|20446.2|36
1655291510000|2022-06-15 11:11:50|20561|20471|20556.3|20466.3|20563.3|20473.3|20555.5|20465.5|37
1655291520000|2022-06-15 11:12:00|20555.3|20465.3|20586.7|20496.7|20587.7|20497.7|20554.7|20464.7|39
1655291530000|2022-06-15 11:12:10|20589|20499|20578.8|20488.8|20589|20499|20575|20485|37
1655291540000|2022-06-15 11:12:20|20579.7|20489.7|20582.5|20492.5|20582.5|20492.5|20572.9|20482.9|35
1655291550000|2022-06-15 11:12:30|20582.8|20492.8|20572.6|20482.6|20582.8|20492.8|20571.8|20481.8|35
1655291560000|2022-06-15 11:12:40|20572.9|20482.9|20566.1|20476.1|20575.1|20485.1|20563.7|20473.7|39
1655291570000|2022-06-15 11:12:50|20567.3|20477.3|20587.8|20497.8|20589.6|20499.6|20566.8|20476.8|36
1655291580000|2022-06-15 11:13:00|20587.7|20497.7|20595.2|20505.2|20596.4|20506.4|20585.6|20495.6|37
1655291590000|2022-06-15 11:13:10|20595|20505|20610.5|20520.5|20619.7|20529.7|20595|20505|37
1655291600000|2022-06-15 11:13:20|20608.6|20518.6|20615.7|20525.7|20618.2|20528.2|20603.3|20513.3|39
1655291610000|2022-06-15 11:13:30|20615.9|20525.9|20620.3|20530.3|20627.1|20537.1|20612.7|20522.7|40
1655291620000|2022-06-15 11:13:40|20620.4|20530.4|20620.6|20530.6|20622.7|20532.7|20611.9|20521.9|33
1655291630000|2022-06-15 11:13:50|20624.3|20534.3|20619.3|20529.3|20625.4|20535.4|20613.2|20523.2|39
1655291640000|2022-06-15 11:14:00|20617.2|20527.2|20624.9|20534.9|20628.3|20538.3|20616.2|20526.2|36
1655291650000|2022-06-15 11:14:10|20626|20536|20630.6|20540.6|20631.5|20541.5|20616.3|20526.3|36
1655291660000|2022-06-15 11:14:20|20625.6|20535.6|20619.3|20529.3|20630|20540|20616.1|20526.1|34
1655291670000|2022-06-15 11:14:30|20619.2|20529.2|20601.3|20511.3|20619.5|20529.5|20582.8|20492.8|39
1655291680000|2022-06-15 11:14:40|20600.9|20510.9|20612.7|20522.7|20613.4|20523.4|20598.4|20508.4|35
1655291690000|2022-06-15 11:14:50|20613.4|20523.4|20632.2|20542.2|20632.2|20542.2|20611.4|20521.4|37
1655291700000|2022-06-15 11:15:00|20632.1|20542.1|20608|20518|20632.1|20542.1|20608|20518|37
1655291710000|2022-06-15 11:15:10|20606.8|20516.8|20616.7|20526.7|20619.1|20529.1|20600.5|20510.5|35
1655291720000|2022-06-15 11:15:20|20617|20527|20638.8|20548.8|20638.8|20548.8|20617|20527|36
1655291730000|2022-06-15 11:15:30|20639|20549|20629.5|20539.5|20640.6|20550.6|20626.2|20536.2|35
1655291740000|2022-06-15 11:15:40|20627.4|20537.4|20618.3|20528.3|20628.6|20538.6|20617.3|20527.3|33
1655291750000|2022-06-15 11:15:50|20614.1|20524.1|20629|20539|20629|20539|20609.7|20519.7|39
1655291760000|2022-06-15 11:16:00|20629.6|20539.6|20613.2|20523.2|20630.1|20540.1|20613.2|20523.2|37
1655291770000|2022-06-15 11:16:10|20611.4|20521.4|20600.7|20510.7|20611.8|20521.8|20597.2|20507.2|38
1655291780000|2022-06-15 11:16:20|20601.3|20511.3|20619.5|20529.5|20620.4|20530.4|20600.2|20510.2|37
1655291790000|2022-06-15 11:16:30|20618.1|20528.1|20616|20526|20626.6|20536.6|20614.1|20524.1|32
1655291800000|2022-06-15 11:16:40|20614.6|20524.6|20617.1|20527.1|20626.5|20536.5|20614.6|20524.6|34
1655291810000|2022-06-15 11:16:50|20617|20527|20626.9|20536.9|20628.1|20538.1|20614.5|20524.5|28
1655291820000|2022-06-15 11:17:00|20627|20537|20611.3|20521.3|20628.1|20538.1|20609.2|20519.2|34
1655291830000|2022-06-15 11:17:10|20615.2|20525.2|20611.5|20521.5|20617|20527|20609.8|20519.8|27
1655291840000|2022-06-15 11:17:20|20611.6|20521.6|20611.2|20521.2|20613.9|20523.9|20610.2|20520.2|34
1655291850000|2022-06-15 11:17:30|20610.1|20520.1|20621.4|20531.4|20623.7|20533.7|20609.3|20519.3|30
1655291860000|2022-06-15 11:17:40|20624.1|20534.1|20620.6|20530.6|20628.2|20538.2|20618.7|20528.7|34
1655291870000|2022-06-15 11:17:50|20617.9|20527.9|20614.8|20524.8|20619.5|20529.5|20613.9|20523.9|18
1655291880000|2022-06-15 11:18:00|20616|20526|20614.1|20524.1|20616.4|20526.4|20614.1|20524.1|16
1655291890000|2022-06-15 11:18:10|20614.7|20524.7|20601.1|20511.1|20616|20526|20601.1|20511.1|35
1655291900000|2022-06-15 11:18:20|20601.6|20511.6|20591.1|20501.1|20601.6|20511.6|20586.5|20496.5|34
1655291910000|2022-06-15 11:18:30|20591.5|20501.5|20611.5|20521.5|20611.5|20521.5|20587.9|20497.9|30
1655291920000|2022-06-15 11:18:40|20610.5|20520.5|20616.1|20526.1|20618.2|20528.2|20609.2|20519.2|35
1655291930000|2022-06-15 11:18:50|20616.5|20526.5|20608.2|20518.2|20617.3|20527.3|20605.3|20515.3|33
1655291940000|2022-06-15 11:19:00|20606.4|20516.4|20601.1|20511.1|20609.5|20519.5|20600.6|20510.6|35
1655291950000|2022-06-15 11:19:10|20599.2|20509.2|20590|20500|20599.2|20509.2|20586.3|20496.3|36
1655291960000|2022-06-15 11:19:20|20589.8|20499.8|20602.7|20512.7|20604.1|20514.1|20587.4|20497.4|36
1655291970000|2022-06-15 11:19:30|20600.9|20510.9|20595.2|20505.2|20602.3|20512.3|20595.2|20505.2|36
1655291980000|2022-06-15 11:19:40|20595.1|20505.1|20604.4|20514.4|20607.6|20517.6|20592.1|20502.1|34
1655291990000|2022-06-15 11:19:50|20607.6|20517.6|20603.1|20513.1|20607.6|20517.6|20602.5|20512.5|31
1655292000000|2022-06-15 11:20:00|20603|20513|20616.7|20526.7|20616.7|20526.7|20601.8|20511.8|33
1655292010000|2022-06-15 11:20:10|20617.4|20527.4|20632|20542|20635.2|20545.2|20611.7|20521.7|35
1655292020000|2022-06-15 11:20:20|20631.5|20541.5|20636.3|20546.3|20646|20556|20630|20540|36
1655292030000|2022-06-15 11:20:30|20642.9|20552.9|20658|20568|20661|20571|20640.8|20550.8|37
1655292040000|2022-06-15 11:20:40|20658.5|20568.5|20655.1|20565.1|20658.5|20568.5|20638.8|20548.8|38
1655292050000|2022-06-15 11:20:50|20657|20567|20656|20566|20663.5|20573.5|20654|20564|38
1655292060000|2022-06-15 11:21:00|20655.9|20565.9|20664|20574|20664|20574|20647.2|20557.2|38
1655292070000|2022-06-15 11:21:10|20663.7|20573.7|20672.4|20582.4|20674.5|20584.5|20656.9|20566.9|37
1655292080000|2022-06-15 11:21:20|20673.2|20583.2|20639.3|20549.3|20673.2|20583.2|20638.7|20548.7|40
1655292090000|2022-06-15 11:21:30|20638.9|20548.9|20669.7|20579.7|20670.8|20580.8|20637.5|20547.5|40
1655292100000|2022-06-15 11:21:40|20670|20580|20673.9|20583.9|20676.7|20586.7|20665.4|20575.4|37
1655292110000|2022-06-15 11:21:50|20678.2|20588.2|20701.4|20611.4|20715.1|20625.1|20671.5|20581.5|38
1655292120000|2022-06-15 11:22:00|20701.1|20611.1|20715.1|20625.1|20718.5|20628.5|20686.6|20596.6|38
1655292130000|2022-06-15 11:22:10|20722.3|20632.3|20749.3|20659.3|20752.1|20662.1|20722.3|20632.3|38
1655292140000|2022-06-15 11:22:20|20750.4|20660.4|20735.3|20645.3|20752.7|20662.7|20735.3|20645.3|37
1655292150000|2022-06-15 11:22:30|20735.4|20645.4|20746.3|20656.3|20748.4|20658.4|20733.1|20643.1|40
1655292160000|2022-06-15 11:22:40|20745.7|20655.7|20754|20664|20755.5|20665.5|20744.4|20654.4|36
1655292170000|2022-06-15 11:22:50|20753.5|20663.5|20755.5|20665.5|20759.1|20669.1|20748.5|20658.5|37
1655292180000|2022-06-15 11:23:00|20756.7|20666.7|20746.6|20656.6|20765.1|20675.1|20746.6|20656.6|39
1655292190000|2022-06-15 11:23:10|20744.5|20654.5|20735|20645|20751.9|20661.9|20735|20645|37
1655292200000|2022-06-15 11:23:20|20735.7|20645.7|20746.9|20656.9|20754.9|20664.9|20735.7|20645.7|39
1655292210000|2022-06-15 11:23:30|20744.9|20654.9|20759|20669|20759|20669|20734.8|20644.8|37
1655292220000|2022-06-15 11:23:40|20756.1|20666.1|20770.5|20680.5|20770.5|20680.5|20754.9|20664.9|40
1655292230000|2022-06-15 11:23:50|20771.5|20681.5|20778|20688|20782.6|20692.6|20764.6|20674.6|38
1655292240000|2022-06-15 11:24:00|20776.5|20686.5|20772.4|20682.4|20787.2|20697.2|20766.5|20676.5|40
1655292250000|2022-06-15 11:24:10|20773.4|20683.4|20799.5|20709.5|20799.5|20709.5|20773.4|20683.4|37
1655292260000|2022-06-15 11:24:20|20797.4|20707.4|20872.4|20782.4|20874|20784|20797.4|20707.4|38
1655292270000|2022-06-15 11:24:30|20874.2|20784.2|20832.1|20742.1|20874.2|20784.2|20832.1|20742.1|39
1655292280000|2022-06-15 11:24:40|20830.1|20740.1|20824.3|20734.3|20842.2|20752.2|20819.4|20729.4|39
1655292290000|2022-06-15 11:24:50|20822.7|20732.7|20857.7|20767.7|20857.7|20767.7|20815.9|20725.9|37
1655292300000|2022-06-15 11:25:00|20853.9|20763.9|20837.4|20747.4|20858.5|20768.5|20837.4|20747.4|40
1655292310000|2022-06-15 11:25:10|20834.3|20744.3|20844.9|20754.9|20849.6|20759.6|20818.7|20728.7|39
1655292320000|2022-06-15 11:25:20|20845.6|20755.6|20833.4|20743.4|20846.6|20756.6|20833.4|20743.4|35
1655292330000|2022-06-15 11:25:30|20835.7|20745.7|20829.5|20739.5|20835.7|20745.7|20820.2|20730.2|39
1655292340000|2022-06-15 11:25:40|20830|20740|20850.8|20760.8|20850.8|20760.8|20823.1|20733.1|36
1655292350000|2022-06-15 11:25:50|20850.4|20760.4|20859.8|20769.8|20860.5|20770.5|20846.6|20756.6|36
1655292360000|2022-06-15 11:26:00|20859.9|20769.9|20825.9|20735.9|20860.9|20770.9|20825.9|20735.9|39
1655292370000|2022-06-15 11:26:10|20822.1|20732.1|20829.1|20739.1|20829.1|20739.1|20814.9|20724.9|36
1655292380000|2022-06-15 11:26:20|20830.8|20740.8|20818.4|20728.4|20832.5|20742.5|20818.1|20728.1|35
1655292390000|2022-06-15 11:26:30|20815.1|20725.1|20787.8|20697.8|20821.4|20731.4|20784.5|20694.5|37
1655292400000|2022-06-15 11:26:40|20787.1|20697.1|20779.2|20689.2|20791.6|20701.6|20777.4|20687.4|33
1655292410000|2022-06-15 11:26:50|20778.3|20688.3|20791|20701|20792.2|20702.2|20773.4|20683.4|37
1655292420000|2022-06-15 11:27:00|20788.9|20698.9|20780.2|20690.2|20793.3|20703.3|20774.1|20684.1|40
1655292430000|2022-06-15 11:27:10|20779|20689|20778.8|20688.8|20779.3|20689.3|20771.8|20681.8|38
1655292440000|2022-06-15 11:27:20|20780.2|20690.2|20764.8|20674.8|20780.2|20690.2|20762.9|20672.9|40
1655292450000|2022-06-15 11:27:30|20768.6|20678.6|20760.3|20670.3|20771.5|20681.5|20759.7|20669.7|35
1655292460000|2022-06-15 11:27:40|20764.3|20674.3|20804.2|20714.2|20804.2|20714.2|20760.6|20670.6|37
1655292470000|2022-06-15 11:27:50|20803.6|20713.6|20811.4|20721.4|20814.2|20724.2|20802.6|20712.6|37
1655292480000|2022-06-15 11:28:00|20811.3|20721.3|20798.3|20708.3|20817.2|20727.2|20794.5|20704.5|40
1655292490000|2022-06-15 11:28:10|20798.7|20708.7|20826.4|20736.4|20828.4|20738.4|20779.5|20689.5|37
1655292500000|2022-06-15 11:28:20|20826.1|20736.1|20866.6|20776.6|20869.7|20779.7|20821.6|20731.6|40
1655292510000|2022-06-15 11:28:30|20867.1|20777.1|20977.8|20887.8|20980.9|20890.9|20862.2|20772.2|39
1655292520000|2022-06-15 11:28:40|20972.4|20882.4|20972.4|20882.4|20976.5|20886.5|20942.9|20852.9|39
1655292530000|2022-06-15 11:28:50|20974.9|20884.9|20913.8|20823.8|20974.9|20884.9|20913.8|20823.8|39
1655292540000|2022-06-15 11:29:00|20914.8|20824.8|20949.9|20859.9|20949.9|20859.9|20907.6|20817.6|38
1655292550000|2022-06-15 11:29:10|20951.3|20861.3|20983.2|20893.2|20983.2|20893.2|20949.8|20859.8|39
1655292560000|2022-06-15 11:29:20|20987.9|20897.9|20986.7|20896.7|21006.5|20916.5|20984|20894|39
1655292570000|2022-06-15 11:29:30|20990.8|20900.8|20974.2|20884.2|20990.8|20900.8|20956.4|20866.4|38
1655292580000|2022-06-15 11:29:40|20974.9|20884.9|20967.4|20877.4|20990.2|20900.2|20964.6|20874.6|39
1655292590000|2022-06-15 11:29:50|20968.7|20878.7|20990.9|20900.9|20992.9|20902.9|20968.2|20878.2|37
1655292600000|2022-06-15 11:30:00|20990.3|20900.3|21000.9|20910.9|21000.9|20910.9|20970.8|20880.8|40
1655292610000|2022-06-15 11:30:10|21000.2|20910.2|21036.2|20946.2|21036.2|20946.2|20994.8|20904.8|39
1655292620000|2022-06-15 11:30:20|21037|20947|21056.1|20966.1|21068.9|20978.9|21035.1|20945.1|38
1655292630000|2022-06-15 11:30:30|21054.9|20964.9|21084.5|20994.5|21089.9|20999.9|21049.8|20959.8|40
1655292640000|2022-06-15 11:30:40|21084.4|20994.4|21102.5|21012.5|21104.7|21014.7|21084.4|20994.4|40
1655292650000|2022-06-15 11:30:50|21109|21019|21161.6|21071.6|21185.5|21095.5|21107|21017|37
1655292660000|2022-06-15 11:31:00|21162.7|21072.7|21165.1|21075.1|21213.7|21123.7|21144.9|21054.9|40
1655292670000|2022-06-15 11:31:10|21172.4|21082.4|21150.4|21060.4|21197.5|21107.5|21146.7|21056.7|38
1655292680000|2022-06-15 11:31:20|21151.2|21061.2|21154.9|21064.9|21159.9|21069.9|21122.5|21032.5|40
1655292690000|2022-06-15 11:31:30|21154.5|21064.5|21208.1|21118.1|21210|21120|21154.2|21064.2|39
1655292700000|2022-06-15 11:31:40|21212.2|21122.2|21206.4|21116.4|21230.6|21140.6|21205.3|21115.3|40
1655292710000|2022-06-15 11:31:50|21208.8|21118.8|21166.8|21076.8|21209.9|21119.9|21166.8|21076.8|39
1655292720000|2022-06-15 11:32:00|21167.2|21077.2|21157.1|21067.1|21167.2|21077.2|21141.7|21051.7|37
1655292730000|2022-06-15 11:32:10|21159|21069|21161.5|21071.5|21161.5|21071.5|21143.9|21053.9|37
1655292740000|2022-06-15 11:32:20|21163.3|21073.3|21147.1|21057.1|21168.9|21078.9|21132.4|21042.4|39
1655292750000|2022-06-15 11:32:30|21142.6|21052.6|21163.1|21073.1|21168|21078|21142.6|21052.6|37
1655292760000|2022-06-15 11:32:40|21159.7|21069.7|21156.8|21066.8|21171.5|21081.5|21156.8|21066.8|32
1655292770000|2022-06-15 11:32:50|21155.5|21065.5|21173|21083|21173.1|21083.1|21153.1|21063.1|33
1655292780000|2022-06-15 11:33:00|21173.5|21083.5|21183.5|21093.5|21191|21101|21171.1|21081.1|32
1655292790000|2022-06-15 11:33:10|21182.2|21092.2|21153.8|21063.8|21183.2|21093.2|21147.3|21057.3|40
1655292800000|2022-06-15 11:33:20|21152.1|21062.1|21142.7|21052.7|21159.5|21069.5|21142.7|21052.7|37
1655292810000|2022-06-15 11:33:30|21138.3|21048.3|21112.9|21022.9|21146.4|21056.4|21105.7|21015.7|37
1655292820000|2022-06-15 11:33:40|21118.2|21028.2|21131.9|21041.9|21139.8|21049.8|21106.6|21016.6|39
1655292830000|2022-06-15 11:33:50|21131.4|21041.4|21126.6|21036.6|21143.2|21053.2|21113.6|21023.6|39
1655292840000|2022-06-15 11:34:00|21129.2|21039.2|21167.5|21077.5|21167.5|21077.5|21125.2|21035.2|39
1655292850000|2022-06-15 11:34:10|21158.6|21068.6|21132.4|21042.4|21165.2|21075.2|21132.4|21042.4|39
1655292860000|2022-06-15 11:34:20|21131.2|21041.2|21150.5|21060.5|21153.5|21063.5|21121.8|21031.8|40
1655292870000|2022-06-15 11:34:30|21149.7|21059.7|21141.6|21051.6|21156|21066|21140.5|21050.5|40
1655292880000|2022-06-15 11:34:40|21140.6|21050.6|21138.6|21048.6|21140.6|21050.6|21131.5|21041.5|37
1655292890000|2022-06-15 11:34:50|21138.3|21048.3|21148.2|21058.2|21151.6|21061.6|21138.3|21048.3|36
1655292900000|2022-06-15 11:35:00|21146.8|21056.8|21133|21043|21150.9|21060.9|21132.8|21042.8|37
1655292910000|2022-06-15 11:35:10|21134.3|21044.3|21161.1|21071.1|21162.3|21072.3|21131.3|21041.3|37
1655292920000|2022-06-15 11:35:20|21155.4|21065.4|21180.2|21090.2|21184.5|21094.5|21149.8|21059.8|40
1655292930000|2022-06-15 11:35:30|21182.4|21092.4|21210.8|21120.8|21210.8|21120.8|21170.3|21080.3|39
1655292940000|2022-06-15 11:35:40|21203.6|21113.6|21223.4|21133.4|21228.9|21138.9|21203.6|21113.6|38
1655292950000|2022-06-15 11:35:50|21222.3|21132.3|21259.7|21169.7|21259.7|21169.7|21220.1|21130.1|39
1655292960000|2022-06-15 11:36:00|21250.4|21160.4|21290.3|21200.3|21290.3|21200.3|21244.2|21154.2|37
1655292970000|2022-06-15 11:36:10|21291.1|21201.1|21273|21183|21291.1|21201.1|21268.3|21178.3|39
1655292980000|2022-06-15 11:36:20|21269.4|21179.4|21229.1|21139.1|21270.1|21180.1|21223.3|21133.3|40
1655292990000|2022-06-15 11:36:30|21226.2|21136.2|21224.6|21134.6|21226.4|21136.4|21215.9|21125.9|37
1655293000000|2022-06-15 11:36:40|21219.3|21129.3|21206.9|21116.9|21219.4|21129.4|21205.9|21115.9|36
1655293010000|2022-06-15 11:36:50|21209.7|21119.7|21237.4|21147.4|21239.8|21149.8|21203.6|21113.6|39
1655293020000|2022-06-15 11:37:00|21233.4|21143.4|21187.9|21097.9|21240.4|21150.4|21187.6|21097.6|39
1655293030000|2022-06-15 11:37:10|21188.2|21098.2|21166.3|21076.3|21188.2|21098.2|21160.6|21070.6|40
1655293040000|2022-06-15 11:37:20|21161.9|21071.9|21161.9|21071.9|21180.6|21090.6|21155.5|21065.5|40
1655293050000|2022-06-15 11:37:30|21161.4|21071.4|21147.3|21057.3|21167.4|21077.4|21145.3|21055.3|38
1655293060000|2022-06-15 11:37:40|21147.6|21057.6|21136.4|21046.4|21147.6|21057.6|21122|21032|37
1655293070000|2022-06-15 11:37:50|21132.7|21042.7|21144.2|21054.2|21144.5|21054.5|21126|21036|40
1655293080000|2022-06-15 11:38:00|21143.8|21053.8|21131.2|21041.2|21150.9|21060.9|21128.5|21038.5|37
1655293090000|2022-06-15 11:38:10|21131.4|21041.4|21119|21029|21131.4|21041.4|21114.8|21024.8|40
1655293100000|2022-06-15 11:38:20|21119.7|21029.7|21121.6|21031.6|21125.4|21035.4|21111.1|21021.1|38
1655293110000|2022-06-15 11:38:30|21122.4|21032.4|21108.5|21018.5|21123.6|21033.6|21105.1|21015.1|38
1655293120000|2022-06-15 11:38:40|21109.1|21019.1|21126.1|21036.1|21145.1|21055.1|21105.1|21015.1|39
1655293130000|2022-06-15 11:38:50|21127|21037|21102|21012|21135.6|21045.6|21102|21012|39
1655293140000|2022-06-15 11:39:00|21105.4|21015.4|21104.5|21014.5|21109.9|21019.9|21098.6|21008.6|39
1655293150000|2022-06-15 11:39:10|21104.7|21014.7|21118.8|21028.8|21119.4|21029.4|21097.5|21007.5|37
1655293160000|2022-06-15 11:39:20|21121.6|21031.6|21129.5|21039.5|21131.6|21041.6|21120|21030|39
1655293170000|2022-06-15 11:39:30|21130.8|21040.8|21143.2|21053.2|21143.2|21053.2|21129.2|21039.2|39
1655293180000|2022-06-15 11:39:40|21143.8|21053.8|21142.4|21052.4|21147.6|21057.6|21139.2|21049.2|34
1655293190000|2022-06-15 11:39:50|21141.8|21051.8|21132.2|21042.2|21150.2|21060.2|21132.2|21042.2|39
1655293200000|2022-06-15 11:40:00|21129.4|21039.4|21105.4|21015.4|21129.4|21039.4|21103.8|21013.8|39
1655293210000|2022-06-15 11:40:10|21106.7|21016.7|21114.5|21024.5|21120.6|21030.6|21106.2|21016.2|38
1655293220000|2022-06-15 11:40:20|21115.2|21025.2|21132.9|21042.9|21133.3|21043.3|21115.2|21025.2|32
1655293230000|2022-06-15 11:40:30|21131.6|21041.6|21130.8|21040.8|21138.1|21048.1|21130.8|21040.8|34
1655293240000|2022-06-15 11:40:40|21129.9|21039.9|21117.5|21027.5|21129.9|21039.9|21117.1|21027.1|35
1655293250000|2022-06-15 11:40:50|21118.6|21028.6|21119.3|21029.3|21135.8|21045.8|21114.4|21024.4|38
1655293260000|2022-06-15 11:41:00|21119.8|21029.8|21102.3|21012.3|21121.2|21031.2|21101.2|21011.2|36
1655293270000|2022-06-15 11:41:10|21103.4|21013.4|21087.1|20997.1|21105.5|21015.5|21086.1|20996.1|39
1655293280000|2022-06-15 11:41:20|21086.2|20996.2|21102.4|21012.4|21104.3|21014.3|21086.2|20996.2|38
1655293290000|2022-06-15 11:41:30|21103.6|21013.6|21096.2|21006.2|21103.6|21013.6|21094.1|21004.1|38
1655293300000|2022-06-15 11:41:40|21096|21006|21095.6|21005.6|21101.6|21011.6|21093|21003|35
1655293310000|2022-06-15 11:41:50|21094.8|21004.8|21132.9|21042.9|21134.2|21044.2|21093.3|21003.3|40
1655293320000|2022-06-15 11:42:00|21134.4|21044.4|21103.7|21013.7|21137.2|21047.2|21103.7|21013.7|40
1655293330000|2022-06-15 11:42:10|21101.6|21011.6|21108.6|21018.6|21112.6|21022.6|21100.6|21010.6|40
1655293340000|2022-06-15 11:42:20|21109|21019|21100.3|21010.3|21110|21020|21090.6|21000.6|36
1655293350000|2022-06-15 11:42:30|21105.4|21015.4|21132.3|21042.3|21135.7|21045.7|21102.1|21012.1|38
1655293360000|2022-06-15 11:42:40|21133.4|21043.4|21150|21060|21152.3|21062.3|21130.3|21040.3|38
1655293370000|2022-06-15 11:42:50|21150.4|21060.4|21152.9|21062.9|21156.7|21066.7|21150.4|21060.4|34
1655293380000|2022-06-15 11:43:00|21152.8|21062.8|21151.8|21061.8|21157.8|21067.8|21146.1|21056.1|37
1655293390000|2022-06-15 11:43:10|21148.1|21058.1|21169.9|21079.9|21171.5|21081.5|21145.3|21055.3|36
1655293400000|2022-06-15 11:43:20|21176.8|21086.8|21176.2|21086.2|21181.2|21091.2|21166.2|21076.2|36
1655293410000|2022-06-15 11:43:30|21176|21086|21174.2|21084.2|21184.1|21094.1|21172.5|21082.5|36
1655293420000|2022-06-15 11:43:40|21174|21084|21188.8|21098.8|21191.2|21101.2|21166.9|21076.9|35
1655293430000|2022-06-15 11:43:50|21189.7|21099.7|21213|21123|21213|21123|21189.7|21099.7|38
1655293440000|2022-06-15 11:44:00|21212.2|21122.2|21200.2|21110.2|21217.5|21127.5|21196|21106|39
1655293450000|2022-06-15 11:44:10|21202.5|21112.5|21173.8|21083.8|21202.5|21112.5|21167.3|21077.3|38
1655293460000|2022-06-15 11:44:20|21173.5|21083.5|21196.1|21106.1|21198.6|21108.6|21170.1|21080.1|39
1655293470000|2022-06-15 11:44:30|21195.9|21105.9|21195.9|21105.9|21197.8|21107.8|21189.7|21099.7|38
1655293480000|2022-06-15 11:44:40|21196.9|21106.9|21184.5|21094.5|21196.9|21106.9|21184.2|21094.2|38
1655293490000|2022-06-15 11:44:50|21185.1|21095.1|21199.7|21109.7|21203.7|21113.7|21184.1|21094.1|38
1655293500000|2022-06-15 11:45:00|21199.2|21109.2|21185.4|21095.4|21211.7|21121.7|21183.8|21093.8|38
1655293510000|2022-06-15 11:45:10|21185.3|21095.3|21156.9|21066.9|21186.2|21096.2|21156.9|21066.9|38
1655293520000|2022-06-15 11:45:20|21157.7|21067.7|21149.5|21059.5|21157.7|21067.7|21141|21051|38
1655293530000|2022-06-15 11:45:30|21148.8|21058.8|21142.9|21052.9|21149.2|21059.2|21135.1|21045.1|37
1655293540000|2022-06-15 11:45:40|21141.9|21051.9|21141.5|21051.5|21145.2|21055.2|21132|21042|38
1655293550000|2022-06-15 11:45:50|21142.9|21052.9|21170|21080|21171|21081|21142.9|21052.9|36
1655293560000|2022-06-15 11:46:00|21168.7|21078.7|21131.3|21041.3|21168.7|21078.7|21129.9|21039.9|39
1655293570000|2022-06-15 11:46:10|21131.1|21041.1|21134.2|21044.2|21134.2|21044.2|21121|21031|33
1655293580000|2022-06-15 11:46:20|21133.4|21043.4|21130.9|21040.9|21140.3|21050.3|21129.1|21039.1|38
1655293590000|2022-06-15 11:46:30|21137.1|21047.1|21132.4|21042.4|21142.4|21052.4|21131.9|21041.9|38
1655293600000|2022-06-15 11:46:40|21131.6|21041.6|21133.9|21043.9|21135.9|21045.9|21128.1|21038.1|37
1655293610000|2022-06-15 11:46:50|21134.2|21044.2|21153.6|21063.6|21153.9|21063.9|21134.2|21044.2|39
1655293620000|2022-06-15 11:47:00|21150|21060|21151.2|21061.2|21155.7|21065.7|21142|21052|38
1655293630000|2022-06-15 11:47:10|21151.5|21061.5|21152.9|21062.9|21159.3|21069.3|21151|21061|32
1655293640000|2022-06-15 11:47:20|21153.2|21063.2|21160.5|21070.5|21162.1|21072.1|21149.9|21059.9|32
1655293650000|2022-06-15 11:47:30|21159|21069|21146|21056|21168.2|21078.2|21144.3|21054.3|37
1655293660000|2022-06-15 11:47:40|21147.4|21057.4|21126|21036|21147.4|21057.4|21125.4|21035.4|37
1655293670000|2022-06-15 11:47:50|21125.8|21035.8|21125.2|21035.2|21129.3|21039.3|21124.4|21034.4|31
1655293680000|2022-06-15 11:48:00|21123.9|21033.9|21122.2|21032.2|21125.5|21035.5|21114.6|21024.6|39
1655293690000|2022-06-15 11:48:10|21122.1|21032.1|21120.2|21030.2|21125.2|21035.2|21117|21027|39
1655293700000|2022-06-15 11:48:20|21119|21029|21114.5|21024.5|21122.1|21032.1|21112.9|21022.9|36
1655293710000|2022-06-15 11:48:30|21113.1|21023.1|21119.9|21029.9|21123.3|21033.3|21112.9|21022.9|37
1655293720000|2022-06-15 11:48:40|21119.7|21029.7|21112.9|21022.9|21119.7|21029.7|21112.9|21022.9|38
1655293730000|2022-06-15 11:48:50|21113.1|21023.1|21113.5|21023.5|21115.2|21025.2|21111.2|21021.2|32
1655293740000|2022-06-15 11:49:00|21113.3|21023.3|21106.3|21016.3|21113.3|21023.3|21104.9|21014.9|33
1655293750000|2022-06-15 11:49:10|21105.7|21015.7|21099.3|21009.3|21110.5|21020.5|21099.3|21009.3|34
1655293760000|2022-06-15 11:49:20|21093.7|21003.7|21070.1|20980.1|21093.7|21003.7|21070|20980|39
1655293770000|2022-06-15 11:49:30|21071.9|20981.9|21046|20956|21071.9|20981.9|21041.8|20951.8|39
1655293780000|2022-06-15 11:49:40|21045.4|20955.4|21033.7|20943.7|21046.6|20956.6|21033.4|20943.4|40
1655293790000|2022-06-15 11:49:50|21035.1|20945.1|21039.7|20949.7|21044.9|20954.9|21027.3|20937.3|38
1655293800000|2022-06-15 11:50:00|21038.9|20948.9|21027|20937|21038.9|20948.9|21013.4|20923.4|38
1655293810000|2022-06-15 11:50:10|21022.7|20932.7|21006.4|20916.4|21022.9|20932.9|21002.8|20912.8|37
1655293820000|2022-06-15 11:50:20|21005.7|20915.7|20999.2|20909.2|21005.7|20915.7|20995.5|20905.5|39
1655293830000|2022-06-15 11:50:30|20999.5|20909.5|20995.3|20905.3|20999.5|20909.5|20990.1|20900.1|38
1655293840000|2022-06-15 11:50:40|20996|20906|20990.1|20900.1|20996|20906|20983.4|20893.4|40
1655293850000|2022-06-15 11:50:50|20989.8|20899.8|20977.4|20887.4|20991.2|20901.2|20977.4|20887.4|37
1655293860000|2022-06-15 11:51:00|20971.5|20881.5|20977.9|20887.9|20999.5|20909.5|20964.1|20874.1|38
1655293870000|2022-06-15 11:51:10|20978.2|20888.2|21000.4|20910.4|21003.2|20913.2|20977.9|20887.9|29
1655293880000|2022-06-15 11:51:20|21003.3|20913.3|21017.1|20927.1|21033.7|20943.7|21001.1|20911.1|36
1655293890000|2022-06-15 11:51:30|21019.7|20929.7|21027.8|20937.8|21033.1|20943.1|21014.3|20924.3|38
1655293900000|2022-06-15 11:51:40|21028.4|20938.4|21048.7|20958.7|21048.7|20958.7|21022.4|20932.4|22
1655293910000|2022-06-15 11:51:50|21048.3|20958.3|21048.2|20958.2|21057.8|20967.8|21046.7|20956.7|17
1655293920000|2022-06-15 11:52:00|21055.5|20965.5|21061.8|20971.8|21061.8|20971.8|21053.9|20963.9|19
1655293930000|2022-06-15 11:52:10|21061.6|20971.6|21075.1|20985.1|21078.6|20988.6|21061.6|20971.6|33
1655293940000|2022-06-15 11:52:20|21077.4|20987.4|21077.5|20987.5|21088|20998|21076.1|20986.1|39
1655293950000|2022-06-15 11:52:30|21078.9|20988.9|21062.9|20972.9|21078.9|20988.9|21059.8|20969.8|37
1655293960000|2022-06-15 11:52:40|21061.6|20971.6|21049.5|20959.5|21062.6|20972.6|21049.2|20959.2|35
1655293970000|2022-06-15 11:52:50|21048.1|20958.1|21019.9|20929.9|21048.1|20958.1|21019.9|20929.9|40
1655293980000|2022-06-15 11:53:00|21019.2|20929.2|21019.5|20929.5|21029.7|20939.7|21014.1|20924.1|37
1655293990000|2022-06-15 11:53:10|21019.1|20929.1|21051.2|20961.2|21051.2|20961.2|21017.7|20927.7|37
1655294000000|2022-06-15 11:53:20|21051.8|20961.8|21057.2|20967.2|21061.3|20971.3|21048.1|20958.1|36
1655294010000|2022-06-15 11:53:30|21061.3|20971.3|21072.7|20982.7|21076.2|20986.2|21057.2|20967.2|33
1655294020000|2022-06-15 11:53:40|21071|20981|21066.8|20976.8|21080.1|20990.1|21064.9|20974.9|38
1655294030000|2022-06-15 11:53:50|21067.2|20977.2|21052.5|20962.5|21067.2|20977.2|21048|20958|38
1655294040000|2022-06-15 11:54:00|21052.9|20962.9|21066.4|20976.4|21068.3|20978.3|21048.7|20958.7|38
1655294050000|2022-06-15 11:54:10|21068|20978|21064.5|20974.5|21073.6|20983.6|21064.5|20974.5|36
1655294060000|2022-06-15 11:54:20|21060.8|20970.8|21063.6|20973.6|21077|20987|21057.7|20967.7|37
1655294070000|2022-06-15 11:54:30|21063.5|20973.5|21070.8|20980.8|21076.6|20986.6|21063.3|20973.3|39
1655294080000|2022-06-15 11:54:40|21071.8|20981.8|21071.6|20981.6|21071.8|20981.8|21052.2|20962.2|36
1655294090000|2022-06-15 11:54:50|21073.8|20983.8|21062.5|20972.5|21081.7|20991.7|21062.5|20972.5|37
1655294100000|2022-06-15 11:55:00|21064.7|20974.7|21083.2|20993.2|21086.1|20996.1|21058.2|20968.2|39
1655294110000|2022-06-15 11:55:10|21085|20995|21101.1|21011.1|21102.2|21012.2|21080.5|20990.5|38
1655294120000|2022-06-15 11:55:20|21102|21012|21101|21011|21104.2|21014.2|21098.1|21008.1|37
1655294130000|2022-06-15 11:55:30|21102|21012|21101.4|21011.4|21109.2|21019.2|21100.5|21010.5|37
1655294140000|2022-06-15 11:55:40|21101.1|21011.1|21085.7|20995.7|21108.1|21018.1|21083.2|20993.2|37
1655294150000|2022-06-15 11:55:50|21086|20996|21058.7|20968.7|21087.6|20997.6|21058.7|20968.7|39
1655294160000|2022-06-15 11:56:00|21056.3|20966.3|21052.8|20962.8|21058.7|20968.7|21050.1|20960.1|38
1655294170000|2022-06-15 11:56:10|21051.8|20961.8|21062.6|20972.6|21064.9|20974.9|21051.8|20961.8|39
1655294180000|2022-06-15 11:56:20|21061.2|20971.2|21085.8|20995.8|21088.5|20998.5|21061|20971|37
1655294190000|2022-06-15 11:56:30|21087.4|20997.4|21102|21012|21107.3|21017.3|21081.8|20991.8|37
1655294200000|2022-06-15 11:56:40|21100.9|21010.9|21103.3|21013.3|21108|21018|21096.9|21006.9|39
1655294210000|2022-06-15 11:56:50|21101.7|21011.7|21132.9|21042.9|21132.9|21042.9|21101.2|21011.2|39
1655294220000|2022-06-15 11:57:00|21134.7|21044.7|21130.3|21040.3|21145.4|21055.4|21126.8|21036.8|39
1655294230000|2022-06-15 11:57:10|21129|21039|21126.9|21036.9|21131.8|21041.8|21112.5|21022.5|38
1655294240000|2022-06-15 11:57:20|21128.6|21038.6|21112.8|21022.8|21129.5|21039.5|21107.4|21017.4|38
1655294250000|2022-06-15 11:57:30|21113.3|21023.3|21110.7|21020.7|21114.3|21024.3|21108.6|21018.6|36
1655294260000|2022-06-15 11:57:40|21110.6|21020.6|21124.5|21034.5|21124.5|21034.5|21110.6|21020.6|37
1655294270000|2022-06-15 11:57:50|21130.3|21040.3|21099.8|21009.8|21130.3|21040.3|21093.6|21003.6|38
1655294280000|2022-06-15 11:58:00|21100.6|21010.6|21103.2|21013.2|21113.7|21023.7|21099.8|21009.8|38
1655294290000|2022-06-15 11:58:10|21105.3|21015.3|21106.9|21016.9|21111.9|21021.9|21090.6|21000.6|40
1655294300000|2022-06-15 11:58:20|21107|21017|21104.1|21014.1|21117.3|21027.3|21104.1|21014.1|39
1655294310000|2022-06-15 11:58:30|21105.8|21015.8|21105.2|21015.2|21111.1|21021.1|21101.6|21011.6|38
1655294320000|2022-06-15 11:58:40|21105.8|21015.8|21106.3|21016.3|21107.5|21017.5|21101|21011|39
1655294330000|2022-06-15 11:58:50|21105.4|21015.4|21114.6|21024.6|21120.6|21030.6|21103|21013|35
1655294340000|2022-06-15 11:59:00|21113.8|21023.8|21147.4|21057.4|21147.4|21057.4|21113.8|21023.8|39
1655294350000|2022-06-15 11:59:10|21145.2|21055.2|21150.1|21060.1|21154|21064|21140.3|21050.3|39
1655294360000|2022-06-15 11:59:20|21150.5|21060.5|21178.1|21088.1|21186.7|21096.7|21149.5|21059.5|38
1655294370000|2022-06-15 11:59:30|21176.7|21086.7|21175.7|21085.7|21186.7|21096.7|21171.4|21081.4|39
1655294380000|2022-06-15 11:59:40|21176.3|21086.3|21177.2|21087.2|21194.3|21104.3|21176.3|21086.3|38
1655294390000|2022-06-15 11:59:50|21175.8|21085.8|21187|21097|21192.1|21102.1|21175.8|21085.8|37
1655294400000|2022-06-15 12:00:00|21186.9|21096.9|21162.1|21072.1|21191.8|21101.8|21157.5|21067.5|40
1655294410000|2022-06-15 12:00:10|21163.1|21073.1|21140.1|21050.1|21163.1|21073.1|21140.1|21050.1|39
1655294420000|2022-06-15 12:00:20|21141.9|21051.9|21124.8|21034.8|21143.9|21053.9|21123.2|21033.2|39
1655294430000|2022-06-15 12:00:30|21125.6|21035.6|21124.8|21034.8|21126.7|21036.7|21112.8|21022.8|36
1655294440000|2022-06-15 12:00:40|21123.2|21033.2|21118.3|21028.3|21126.9|21036.9|21118.3|21028.3|39
1655294450000|2022-06-15 12:00:50|21118.5|21028.5|21135.9|21045.9|21135.9|21045.9|21118.5|21028.5|36
1655294460000|2022-06-15 12:01:00|21141|21051|21132.7|21042.7|21159.8|21069.8|21132.7|21042.7|37
1655294470000|2022-06-15 12:01:10|21131.9|21041.9|21117.6|21027.6|21132.2|21042.2|21117.6|21027.6|39
1655294480000|2022-06-15 12:01:20|21118.2|21028.2|21109.6|21019.6|21122.6|21032.6|21106.1|21016.1|36
1655294490000|2022-06-15 12:01:30|21109.9|21019.9|21107.8|21017.8|21112.5|21022.5|21107.8|21017.8|36
1655294500000|2022-06-15 12:01:40|21108.6|21018.6|21118.6|21028.6|21121.2|21031.2|21107.4|21017.4|39
1655294510000|2022-06-15 12:01:50|21118.9|21028.9|21104.8|21014.8|21120.6|21030.6|21102.5|21012.5|37
1655294520000|2022-06-15 12:02:00|21107.1|21017.1|21099.1|21009.1|21116.8|21026.8|21099.1|21009.1|39
1655294530000|2022-06-15 12:02:10|21100.4|21010.4|21102.1|21012.1|21109.9|21019.9|21099.6|21009.6|38
1655294540000|2022-06-15 12:02:20|21102.2|21012.2|21112.2|21022.2|21115|21025|21101.3|21011.3|38
1655294550000|2022-06-15 12:02:30|21110.2|21020.2|21108.9|21018.9|21112.6|21022.6|21104.5|21014.5|37
1655294560000|2022-06-15 12:02:40|21109.7|21019.7|21105|21015|21110.2|21020.2|21104.5|21014.5|35
1655294570000|2022-06-15 12:02:50|21100.7|21010.7|21100.4|21010.4|21109.5|21019.5|21099.5|21009.5|36
1655294580000|2022-06-15 12:03:00|21102.3|21012.3|21120.7|21030.7|21120.7|21030.7|21100.5|21010.5|38
1655294590000|2022-06-15 12:03:10|21119.8|21029.8|21150.2|21060.2|21151.5|21061.5|21118.8|21028.8|40
1655294600000|2022-06-15 12:03:20|21151.3|21061.3|21145.2|21055.2|21162.3|21072.3|21140.7|21050.7|40
1655294610000|2022-06-15 12:03:30|21143.5|21053.5|21166.5|21076.5|21166.5|21076.5|21143.5|21053.5|38
1655294620000|2022-06-15 12:03:40|21167.3|21077.3|21160.5|21070.5|21180.5|21090.5|21160.5|21070.5|40
1655294630000|2022-06-15 12:03:50|21157|21067|21140.9|21050.9|21157|21067|21139.6|21049.6|36
1655294640000|2022-06-15 12:04:00|21145.2|21055.2|21172.4|21082.4|21172.4|21082.4|21145.2|21055.2|39
1655294650000|2022-06-15 12:04:10|21172.2|21082.2|21159.9|21069.9|21175|21085|21159.7|21069.7|36
1655294660000|2022-06-15 12:04:20|21160.4|21070.4|21150.4|21060.4|21169.7|21079.7|21150.3|21060.3|39
1655294670000|2022-06-15 12:04:30|21146.8|21056.8|21122.9|21032.9|21153.1|21063.1|21122.9|21032.9|39
1655294680000|2022-06-15 12:04:40|21123.1|21033.1|21124.6|21034.6|21131.1|21041.1|21115|21025|38
1655294690000|2022-06-15 12:04:50|21125.8|21035.8|21118.6|21028.6|21125.8|21035.8|21116|21026|37
1655294700000|2022-06-15 12:05:00|21119.3|21029.3|21143.4|21053.4|21143.9|21053.9|21118.8|21028.8|39
1655294710000|2022-06-15 12:05:10|21146.8|21056.8|21127.4|21037.4|21147.2|21057.2|21127.4|21037.4|35
1655294720000|2022-06-15 12:05:20|21127.5|21037.5|21117.8|21027.8|21129.8|21039.8|21117.8|21027.8|33
1655294730000|2022-06-15 12:05:30|21117.9|21027.9|21112.9|21022.9|21125.9|21035.9|21107.7|21017.7|37
1655294740000|2022-06-15 12:05:40|21110.1|21020.1|21106|21016|21110.1|21020.1|21105.9|21015.9|31
1655294750000|2022-06-15 12:05:50|21106.2|21016.2|21103.9|21013.9|21107.3|21017.3|21102.9|21012.9|33
1655294760000|2022-06-15 12:06:00|21103.8|21013.8|21114.1|21024.1|21117.4|21027.4|21098.3|21008.3|33
1655294770000|2022-06-15 12:06:10|21111.7|21021.7|21095.1|21005.1|21119.5|21029.5|21093.8|21003.8|38
1655294780000|2022-06-15 12:06:20|21095.7|21005.7|21087.6|20997.6|21095.7|21005.7|21085.5|20995.5|37
1655294790000|2022-06-15 12:06:30|21085.9|20995.9|21078.8|20988.8|21086.5|20996.5|21071.8|20981.8|35
1655294800000|2022-06-15 12:06:40|21078.2|20988.2|21092.7|21002.7|21100.7|21010.7|21073.5|20983.5|39
1655294810000|2022-06-15 12:06:50|21089.8|20999.8|21071.9|20981.9|21089.8|20999.8|21067.3|20977.3|39
1655294820000|2022-06-15 12:07:00|21072|20982|21081.7|20991.7|21088.7|20998.7|21068.9|20978.9|37
1655294830000|2022-06-15 12:07:10|21078.7|20988.7|21066.8|20976.8|21081.2|20991.2|21063.5|20973.5|33
1655294840000|2022-06-15 12:07:20|21066.6|20976.6|21090.4|21000.4|21090.4|21000.4|21064.4|20974.4|34
1655294850000|2022-06-15 12:07:30|21088.6|20998.6|21108|21018|21111.1|21021.1|21085.1|20995.1|33
1655294860000|2022-06-15 12:07:40|21110.6|21020.6|21118.7|21028.7|21119|21029|21102.4|21012.4|37
1655294870000|2022-06-15 12:07:50|21117.4|21027.4|21139.1|21049.1|21139.9|21049.9|21115.9|21025.9|38
1655294880000|2022-06-15 12:08:00|21139.2|21049.2|21144.6|21054.6|21155.4|21065.4|21139.2|21049.2|40
1655294890000|2022-06-15 12:08:10|21138.5|21048.5|21139.8|21049.8|21146.6|21056.6|21135.8|21045.8|35
1655294900000|2022-06-15 12:08:20|21140.3|21050.3|21123.9|21033.9|21140.4|21050.4|21123.9|21033.9|37
1655294910000|2022-06-15 12:08:30|21123.2|21033.2|21133.5|21043.5|21133.5|21043.5|21117.1|21027.1|40
1655294920000|2022-06-15 12:08:40|21134.4|21044.4|21125|21035|21138.5|21048.5|21125|21035|35
1655294930000|2022-06-15 12:08:50|21123.7|21033.7|21122.5|21032.5|21126.2|21036.2|21117.9|21027.9|33
1655294940000|2022-06-15 12:09:00|21122.3|21032.3|21155.8|21065.8|21155.8|21065.8|21119.7|21029.7|38
1655294950000|2022-06-15 12:09:10|21158.1|21068.1|21153.3|21063.3|21171.2|21081.2|21152.3|21062.3|37
1655294960000|2022-06-15 12:09:20|21150|21060|21160.7|21070.7|21162.9|21072.9|21145.8|21055.8|37
1655294970000|2022-06-15 12:09:30|21159.2|21069.2|21158.5|21068.5|21161.4|21071.4|21150|21060|35
1655294980000|2022-06-15 12:09:40|21158.3|21068.3|21143.6|21053.6|21163.2|21073.2|21137.3|21047.3|39
1655294990000|2022-06-15 12:09:50|21143.2|21053.2|21147.8|21057.8|21154.1|21064.1|21143.2|21053.2|37
1655295000000|2022-06-15 12:10:00|21148|21058|21159.6|21069.6|21159.7|21069.7|21137.3|21047.3|38
1655295010000|2022-06-15 12:10:10|21160.2|21070.2|21172.8|21082.8|21179.6|21089.6|21159|21069|39
1655295020000|2022-06-15 12:10:20|21173.7|21083.7|21178.1|21088.1|21184|21094|21173.7|21083.7|39
1655295030000|2022-06-15 12:10:30|21180.5|21090.5|21200.6|21110.6|21208.1|21118.1|21179.9|21089.9|38
1655295040000|2022-06-15 12:10:40|21199.1|21109.1|21200.9|21110.9|21207.6|21117.6|21186.1|21096.1|40
1655295050000|2022-06-15 12:10:50|21201.7|21111.7|21212.7|21122.7|21215.8|21125.8|21201.7|21111.7|37
1655295060000|2022-06-15 12:11:00|21213.2|21123.2|21181.5|21091.5|21214.5|21124.5|21181.5|21091.5|37
1655295070000|2022-06-15 12:11:10|21181.6|21091.6|21204.7|21114.7|21206.3|21116.3|21179.1|21089.1|36
1655295080000|2022-06-15 12:11:20|21202.7|21112.7|21184.7|21094.7|21202.7|21112.7|21179.2|21089.2|40
1655295090000|2022-06-15 12:11:30|21184|21094|21184.4|21094.4|21203.1|21113.1|21184|21094|38
1655295100000|2022-06-15 12:11:40|21184.1|21094.1|21180.1|21090.1|21192.8|21102.8|21178.3|21088.3|40
1655295110000|2022-06-15 12:11:50|21176.5|21086.5|21186.3|21096.3|21187|21097|21172.4|21082.4|39
1655295120000|2022-06-15 12:12:00|21187.6|21097.6|21183.1|21093.1|21197.9|21107.9|21183.1|21093.1|40
1655295130000|2022-06-15 12:12:10|21183.8|21093.8|21152.9|21062.9|21185.3|21095.3|21150.7|21060.7|37
1655295140000|2022-06-15 12:12:20|21153.7|21063.7|21143.5|21053.5|21154.7|21064.7|21141.7|21051.7|39
1655295150000|2022-06-15 12:12:30|21143.3|21053.3|21159.2|21069.2|21160.6|21070.6|21143.3|21053.3|35
1655295160000|2022-06-15 12:12:40|21159.3|21069.3|21156.5|21066.5|21161.4|21071.4|21153|21063|32
1655295170000|2022-06-15 12:12:50|21155.4|21065.4|21156|21066|21160.3|21070.3|21143.1|21053.1|39
1655295180000|2022-06-15 12:13:00|21156.2|21066.2|21151.7|21061.7|21157.6|21067.6|21143.2|21053.2|36
1655295190000|2022-06-15 12:13:10|21151.8|21061.8|21178.2|21088.2|21178.2|21088.2|21148.7|21058.7|38
1655295200000|2022-06-15 12:13:20|21184.9|21094.9|21196|21106|21200.6|21110.6|21184.9|21094.9|37
1655295210000|2022-06-15 12:13:30|21198.2|21108.2|21207.1|21117.1|21209.5|21119.5|21197.4|21107.4|32
1655295220000|2022-06-15 12:13:40|21207.8|21117.8|21243.4|21153.4|21243.6|21153.6|21202.2|21112.2|35
1655295230000|2022-06-15 12:13:50|21243.6|21153.6|21251.9|21161.9|21261.6|21171.6|21242.8|21152.8|36
1655295240000|2022-06-15 12:14:00|21252.1|21162.1|21273.3|21183.3|21273.3|21183.3|21251.2|21161.2|33
1655295250000|2022-06-15 12:14:10|21274.1|21184.1|21318.7|21228.7|21318.7|21228.7|21274.1|21184.1|36
1655295260000|2022-06-15 12:14:20|21318.8|21228.8|21348.2|21258.2|21349.8|21259.8|21318.8|21228.8|31
1655295270000|2022-06-15 12:14:30|21350|21260|21366.1|21276.1|21366.1|21276.1|21340.3|21250.3|39
1655295280000|2022-06-15 12:14:40|21364.9|21274.9|21368.7|21278.7|21370.8|21280.8|21354.4|21264.4|38
1655295290000|2022-06-15 12:14:50|21370.1|21280.1|21361.4|21271.4|21370.1|21280.1|21345.2|21255.2|40
1655295300000|2022-06-15 12:15:00|21368.3|21278.3|21366.6|21276.6|21372.5|21282.5|21348.7|21258.7|38
1655295310000|2022-06-15 12:15:10|21362.1|21272.1|21367.5|21277.5|21372.9|21282.9|21352.4|21262.4|40
1655295320000|2022-06-15 12:15:20|21370.8|21280.8|21373.2|21283.2|21377.5|21287.5|21363.6|21273.6|37
1655295330000|2022-06-15 12:15:30|21373.1|21283.1|21418.8|21328.8|21418.8|21328.8|21373.1|21283.1|36
1655295340000|2022-06-15 12:15:40|21428.9|21338.9|21475.7|21385.7|21479.5|21389.5|21428.9|21338.9|40
1655295350000|2022-06-15 12:15:50|21476.6|21386.6|21545.2|21455.2|21545.2|21455.2|21476.6|21386.6|40
1655295360000|2022-06-15 12:16:00|21552.5|21462.5|21522.8|21432.8|21566.2|21476.2|21516.8|21426.8|40
1655295370000|2022-06-15 12:16:10|21518.1|21428.1|21522.7|21432.7|21541|21451|21505.2|21415.2|40
1655295380000|2022-06-15 12:16:20|21519.2|21429.2|21501.5|21411.5|21525.8|21435.8|21497.7|21407.7|38
1655295390000|2022-06-15 12:16:30|21498.5|21408.5|21477.6|21387.6|21501.3|21411.3|21475.8|21385.8|40
1655295400000|2022-06-15 12:16:40|21476.4|21386.4|21492.4|21402.4|21496|21406|21476.4|21386.4|36
1655295410000|2022-06-15 12:16:50|21489.6|21399.6|21507.8|21417.8|21519.8|21429.8|21489.6|21399.6|38
1655295420000|2022-06-15 12:17:00|21505.9|21415.9|21428.4|21338.4|21512.7|21422.7|21428.4|21338.4|39
1655295430000|2022-06-15 12:17:10|21435|21345|21432.6|21342.6|21435|21345|21421.4|21331.4|39
1655295440000|2022-06-15 12:17:20|21430.8|21340.8|21414.3|21324.3|21432|21342|21412.5|21322.5|37
1655295450000|2022-06-15 12:17:30|21414|21324|21427.2|21337.2|21427.3|21337.3|21407.2|21317.2|37
1655295460000|2022-06-15 12:17:40|21426.8|21336.8|21411.1|21321.1|21427.5|21337.5|21405.6|21315.6|37
1655295470000|2022-06-15 12:17:50|21412.5|21322.5|21342|21252|21413.3|21323.3|21337.9|21247.9|39
1655295480000|2022-06-15 12:18:00|21345.2|21255.2|21346|21256|21361.3|21271.3|21344.2|21254.2|40
1655295490000|2022-06-15 12:18:10|21345.1|21255.1|21337|21247|21348.1|21258.1|21319.7|21229.7|39
1655295500000|2022-06-15 12:18:20|21339.5|21249.5|21306|21216|21345.7|21255.7|21300.9|21210.9|39
1655295510000|2022-06-15 12:18:30|21305.1|21215.1|21322.7|21232.7|21326.2|21236.2|21305.1|21215.1|37
1655295520000|2022-06-15 12:18:40|21324.7|21234.7|21302.4|21212.4|21330|21240|21302.4|21212.4|37
1655295530000|2022-06-15 12:18:50|21310.5|21220.5|21295|21205|21310.5|21220.5|21291.4|21201.4|40
1655295540000|2022-06-15 12:19:00|21299|21209|21323.8|21233.8|21328.6|21238.6|21286.7|21196.7|40
1655295550000|2022-06-15 12:19:10|21324.6|21234.6|21298.3|21208.3|21324.9|21234.9|21297.9|21207.9|38
1655295560000|2022-06-15 12:19:20|21298.6|21208.6|21265.8|21175.8|21298.6|21208.6|21263.9|21173.9|39
1655295570000|2022-06-15 12:19:30|21268.6|21178.6|21274|21184|21278.4|21188.4|21263.5|21173.5|39
1655295580000|2022-06-15 12:19:40|21274.3|21184.3|21278.7|21188.7|21301|21211|21274.3|21184.3|37
1655295590000|2022-06-15 12:19:50|21277.1|21187.1|21288.6|21198.6|21293|21203|21272.9|21182.9|39
1655295600000|2022-06-15 12:20:00|21287.3|21197.3|21303.9|21213.9|21306.1|21216.1|21280.8|21190.8|40
1655295610000|2022-06-15 12:20:10|21303.8|21213.8|21296.2|21206.2|21306.1|21216.1|21292.2|21202.2|39
1655295620000|2022-06-15 12:20:20|21295.6|21205.6|21269.6|21179.6|21298.5|21208.5|21269.6|21179.6|37
1655295630000|2022-06-15 12:20:30|21267.7|21177.7|21268.9|21178.9|21279.2|21189.2|21266.6|21176.6|35
1655295640000|2022-06-15 12:20:40|21269.9|21179.9|21272.8|21182.8|21279|21189|21268.4|21178.4|37
1655295650000|2022-06-15 12:20:50|21273.7|21183.7|21266|21176|21283.8|21193.8|21265.4|21175.4|37
1655295660000|2022-06-15 12:21:00|21265.9|21175.9|21252.3|21162.3|21281.1|21191.1|21244|21154|40
1655295670000|2022-06-15 12:21:10|21254.3|21164.3|21274.7|21184.7|21277.2|21187.2|21251|21161|38
1655295680000|2022-06-15 12:21:20|21275.6|21185.6|21269.3|21179.3|21286.8|21196.8|21264.3|21174.3|38
1655295690000|2022-06-15 12:21:30|21268.7|21178.7|21249.9|21159.9|21268.7|21178.7|21248.1|21158.1|38
1655295700000|2022-06-15 12:21:40|21250.5|21160.5|21242.8|21152.8|21255.5|21165.5|21237.6|21147.6|40
1655295710000|2022-06-15 12:21:50|21247.1|21157.1|21234.1|21144.1|21249.5|21159.5|21232.6|21142.6|39
1655295720000|2022-06-15 12:22:00|21234.7|21144.7|21250|21160|21256|21166|21234.7|21144.7|39
1655295730000|2022-06-15 12:22:10|21250.3|21160.3|21249.4|21159.4|21255.1|21165.1|21248|21158|35
1655295740000|2022-06-15 12:22:20|21248.6|21158.6|21236.6|21146.6|21255.2|21165.2|21236.1|21146.1|38
1655295750000|2022-06-15 12:22:30|21233|21143|21221.9|21131.9|21237.8|21147.8|21220|21130|38
1655295760000|2022-06-15 12:22:40|21222.4|21132.4|21224.3|21134.3|21228.4|21138.4|21215.7|21125.7|40
1655295770000|2022-06-15 12:22:50|21224.4|21134.4|21239.9|21149.9|21239.9|21149.9|21222.4|21132.4|37
1655295780000|2022-06-15 12:23:00|21239.3|21149.3|21230.1|21140.1|21242|21152|21230.1|21140.1|39
1655295790000|2022-06-15 12:23:10|21227.7|21137.7|21218.1|21128.1|21227.7|21137.7|21215.2|21125.2|37
1655295800000|2022-06-15 12:23:20|21219.7|21129.7|21221.5|21131.5|21226.9|21136.9|21211.1|21121.1|39
1655295810000|2022-06-15 12:23:30|21222.1|21132.1|21220.3|21130.3|21222.2|21132.2|21213.2|21123.2|34
1655295820000|2022-06-15 12:23:40|21216.1|21126.1|21218.3|21128.3|21221.8|21131.8|21214.6|21124.6|40
1655295830000|2022-06-15 12:23:50|21218.8|21128.8|21220.7|21130.7|21223.3|21133.3|21214.3|21124.3|35
1655295840000|2022-06-15 12:24:00|21219.2|21129.2|21215.4|21125.4|21220.4|21130.4|21214.3|21124.3|38
1655295850000|2022-06-15 12:24:10|21216.9|21126.9|21214.3|21124.3|21217.6|21127.6|21209.7|21119.7|38
1655295860000|2022-06-15 12:24:20|21213.7|21123.7|21207.7|21117.7|21213.7|21123.7|21202.9|21112.9|35
1655295870000|2022-06-15 12:24:30|21207.2|21117.2|21253.3|21163.3|21253.3|21163.3|21206.7|21116.7|37
1655295880000|2022-06-15 12:24:40|21253.1|21163.1|21228.8|21138.8|21253.1|21163.1|21228.8|21138.8|39
1655295890000|2022-06-15 12:24:50|21229.7|21139.7|21214.8|21124.8|21232.3|21142.3|21214.8|21124.8|36
1655295900000|2022-06-15 12:25:00|21215.5|21125.5|21221.6|21131.6|21222.6|21132.6|21211.9|21121.9|35
1655295910000|2022-06-15 12:25:10|21225.3|21135.3|21246.4|21156.4|21246.8|21156.8|21225.3|21135.3|33
1655295920000|2022-06-15 12:25:20|21245.1|21155.1|21234|21144|21248.1|21158.1|21233.9|21143.9|23
1655295930000|2022-06-15 12:25:30|21242.1|21152.1|21246.8|21156.8|21250|21160|21240.8|21150.8|33
1655295940000|2022-06-15 12:25:40|21247.9|21157.9|21252.5|21162.5|21258.6|21168.6|21245|21155|29
1655295950000|2022-06-15 12:25:50|21253|21163|21262.6|21172.6|21267.1|21177.1|21253|21163|31
1655295960000|2022-06-15 12:26:00|21262.7|21172.7|21255.3|21165.3|21267.1|21177.1|21255.3|21165.3|36
1655295970000|2022-06-15 12:26:10|21255|21165|21259.1|21169.1|21259.1|21169.1|21248.4|21158.4|35
1655295980000|2022-06-15 12:26:20|21259.9|21169.9|21279.5|21189.5|21279.6|21189.6|21259.6|21169.6|37
1655295990000|2022-06-15 12:26:30|21279.7|21189.7|21248.8|21158.8|21279.8|21189.8|21245.2|21155.2|38
1655296000000|2022-06-15 12:26:40|21248.5|21158.5|21247.6|21157.6|21250.6|21160.6|21244.8|21154.8|30
1655296010000|2022-06-15 12:26:50|21250.4|21160.4|21277.3|21187.3|21277.3|21187.3|21250.4|21160.4|34
1655296020000|2022-06-15 12:27:00|21277.6|21187.6|21288.7|21198.7|21293.3|21203.3|21277.6|21187.6|36
1655296030000|2022-06-15 12:27:10|21292.2|21202.2|21264.6|21174.6|21292.2|21202.2|21262.8|21172.8|35
1655296040000|2022-06-15 12:27:20|21263|21173|21245.9|21155.9|21264.4|21174.4|21245.9|21155.9|37
1655296050000|2022-06-15 12:27:30|21247.9|21157.9|21241.2|21151.2|21250.4|21160.4|21241.1|21151.1|37
1655296060000|2022-06-15 12:27:40|21241.3|21151.3|21220.1|21130.1|21244.7|21154.7|21220|21130|36
1655296070000|2022-06-15 12:27:50|21220.3|21130.3|21203.9|21113.9|21222.8|21132.8|21202.1|21112.1|39
1655296080000|2022-06-15 12:28:00|21204|21114|21203.7|21113.7|21208|21118|21203|21113|34
1655296090000|2022-06-15 12:28:10|21204.7|21114.7|21206.9|21116.9|21218.7|21128.7|21203.5|21113.5|35
1655296100000|2022-06-15 12:28:20|21206.1|21116.1|21219.6|21129.6|21219.6|21129.6|21206.1|21116.1|37
1655296110000|2022-06-15 12:28:30|21219.8|21129.8|21213.4|21123.4|21223.4|21133.4|21213.4|21123.4|34
1655296120000|2022-06-15 12:28:40|21213.5|21123.5|21208.6|21118.6|21214.4|21124.4|21205.5|21115.5|37
1655296130000|2022-06-15 12:28:50|21207.8|21117.8|21205.9|21115.9|21225.3|21135.3|21205.8|21115.8|37
1655296140000|2022-06-15 12:29:00|21205.3|21115.3|21193.5|21103.5|21205.7|21115.7|21186|21096|38
1655296150000|2022-06-15 12:29:10|21194.2|21104.2|21213.2|21123.2|21219.6|21129.6|21194|21104|39
1655296160000|2022-06-15 12:29:20|21213.1|21123.1|21223.3|21133.3|21223.3|21133.3|21209.4|21119.4|35
1655296170000|2022-06-15 12:29:30|21221.8|21131.8|21220.7|21130.7|21223.9|21133.9|21215.8|21125.8|34
1655296180000|2022-06-15 12:29:40|21220.8|21130.8|21213.8|21123.8|21223.3|21133.3|21212.4|21122.4|33
1655296190000|2022-06-15 12:29:50|21216.4|21126.4|21221.5|21131.5|21225.1|21135.1|21216.4|21126.4|30
1655296200000|2022-06-15 12:30:00|21220.7|21130.7|21239.2|21149.2|21240.5|21150.5|21217.2|21127.2|37
1655296210000|2022-06-15 12:30:10|21239.1|21149.1|21238.9|21148.9|21240.8|21150.8|21217.5|21127.5|35
1655296220000|2022-06-15 12:30:20|21238.5|21148.5|21250.5|21160.5|21254.9|21164.9|21238.5|21148.5|37
1655296230000|2022-06-15 12:30:30|21250.4|21160.4|21227.6|21137.6|21252.3|21162.3|21227.6|21137.6|39
1655296240000|2022-06-15 12:30:40|21227.4|21137.4|21192.5|21102.5|21229.2|21139.2|21192.4|21102.4|40
1655296250000|2022-06-15 12:30:50|21189.6|21099.6|21195.7|21105.7|21206.5|21116.5|21188.1|21098.1|40
1655296260000|2022-06-15 12:31:00|21196.4|21106.4|21228.3|21138.3|21229.6|21139.6|21196.4|21106.4|39
1655296270000|2022-06-15 12:31:10|21237|21147|21212|21122|21250.7|21160.7|21212|21122|39
1655296280000|2022-06-15 12:31:20|21211.8|21121.8|21215.8|21125.8|21225.6|21135.6|21207|21117|36
1655296290000|2022-06-15 12:31:30|21211.7|21121.7|21203.2|21113.2|21211.7|21121.7|21200.1|21110.1|38
1655296300000|2022-06-15 12:31:40|21203.9|21113.9|21204.7|21114.7|21207.6|21117.6|21203.3|21113.3|29
1655296310000|2022-06-15 12:31:50|21206|21116|21200.5|21110.5|21206|21116|21200.5|21110.5|37
1655296320000|2022-06-15 12:32:00|21200.1|21110.1|21193.1|21103.1|21200.3|21110.3|21192.2|21102.2|38
1655296330000|2022-06-15 12:32:10|21192.3|21102.3|21165.1|21075.1|21193.1|21103.1|21162.6|21072.6|39
1655296340000|2022-06-15 12:32:20|21163.9|21073.9|21163|21073|21175.6|21085.6|21159.9|21069.9|37
1655296350000|2022-06-15 12:32:30|21162.6|21072.6|21154|21064|21162.6|21072.6|21146.3|21056.3|39
1655296360000|2022-06-15 12:32:40|21155.5|21065.5|21145|21055|21155.5|21065.5|21144.6|21054.6|39
1655296370000|2022-06-15 12:32:50|21144.6|21054.6|21154.2|21064.2|21161.6|21071.6|21134.5|21044.5|37
1655296380000|2022-06-15 12:33:00|21154.6|21064.6|21145.8|21055.8|21157.4|21067.4|21133.7|21043.7|37
1655296390000|2022-06-15 12:33:10|21145.5|21055.5|21182.9|21092.9|21184.7|21094.7|21134.1|21044.1|35
1655296400000|2022-06-15 12:33:20|21184.4|21094.4|21185.1|21095.1|21187.5|21097.5|21178.2|21088.2|34
1655296410000|2022-06-15 12:33:30|21186.6|21096.6|21187.3|21097.3|21194.5|21104.5|21178.8|21088.8|37
1655296420000|2022-06-15 12:33:40|21186.7|21096.7|21180.1|21090.1|21186.9|21096.9|21178.3|21088.3|30
1655296430000|2022-06-15 12:33:50|21181.7|21091.7|21198.4|21108.4|21199.1|21109.1|21178.2|21088.2|29
1655296440000|2022-06-15 12:34:00|21198.5|21108.5|21194|21104|21199.6|21109.6|21191.7|21101.7|30
1655296450000|2022-06-15 12:34:10|21193.6|21103.6|21191.6|21101.6|21194.1|21104.1|21184.4|21094.4|21
1655296460000|2022-06-15 12:34:20|21185.3|21095.3|21178.5|21088.5|21187.9|21097.9|21176.8|21086.8|33
1655296470000|2022-06-15 12:34:30|21179.4|21089.4|21200.9|21110.9|21200.9|21110.9|21177.4|21087.4|36
1655296480000|2022-06-15 12:34:40|21200.8|21110.8|21208.7|21118.7|21213.1|21123.1|21197.5|21107.5|39
1655296490000|2022-06-15 12:34:50|21208.2|21118.2|21201.8|21111.8|21210.7|21120.7|21198.5|21108.5|37
1655296500000|2022-06-15 12:35:00|21199.8|21109.8|21176.8|21086.8|21207.1|21117.1|21176.8|21086.8|37
1655296510000|2022-06-15 12:35:10|21176.2|21086.2|21171.2|21081.2|21176.8|21086.8|21168.6|21078.6|32
1655296520000|2022-06-15 12:35:20|21170|21080|21165.5|21075.5|21171.8|21081.8|21160.8|21070.8|35
1655296530000|2022-06-15 12:35:30|21166.3|21076.3|21171.4|21081.4|21173.2|21083.2|21165.1|21075.1|25
1655296540000|2022-06-15 12:35:40|21167.2|21077.2|21168.7|21078.7|21182.3|21092.3|21165.1|21075.1|34
1655296550000|2022-06-15 12:35:50|21168.2|21078.2|21164.9|21074.9|21171.2|21081.2|21159.5|21069.5|36
1655296560000|2022-06-15 12:36:00|21166.6|21076.6|21172.6|21082.6|21177.6|21087.6|21159.3|21069.3|36
1655296570000|2022-06-15 12:36:10|21181.2|21091.2|21179.1|21089.1|21191.1|21101.1|21178.8|21088.8|37
1655296580000|2022-06-15 12:36:20|21176.8|21086.8|21177.1|21087.1|21177.3|21087.3|21166.1|21076.1|37
1655296590000|2022-06-15 12:36:30|21177.2|21087.2|21183.9|21093.9|21184.4|21094.4|21171.1|21081.1|37
1655296600000|2022-06-15 12:36:40|21179.7|21089.7|21177.7|21087.7|21179.7|21089.7|21171.9|21081.9|31
1655296610000|2022-06-15 12:36:50|21178.2|21088.2|21172.3|21082.3|21181.5|21091.5|21172.3|21082.3|35
1655296620000|2022-06-15 12:37:00|21171.5|21081.5|21171.4|21081.4|21179.8|21089.8|21169.4|21079.4|37
1655296630000|2022-06-15 12:37:10|21169.8|21079.8|21160.4|21070.4|21175|21085|21160.4|21070.4|38
1655296640000|2022-06-15 12:37:20|21159.9|21069.9|21158.4|21068.4|21162.9|21072.9|21155.9|21065.9|36
1655296650000|2022-06-15 12:37:30|21158.3|21068.3|21164.3|21074.3|21166.8|21076.8|21157.9|21067.9|35
1655296660000|2022-06-15 12:37:40|21164.2|21074.2|21161.7|21071.7|21167|21077|21157.8|21067.8|34
1655296670000|2022-06-15 12:37:50|21162.3|21072.3|21157.4|21067.4|21162.3|21072.3|21157.2|21067.2|37
1655296680000|2022-06-15 12:38:00|21157.3|21067.3|21153.9|21063.9|21158.5|21068.5|21151.6|21061.6|36
1655296690000|2022-06-15 12:38:10|21153.7|21063.7|21139.6|21049.6|21159.7|21069.7|21139.6|21049.6|38
1655296700000|2022-06-15 12:38:20|21136.5|21046.5|21134|21044|21140.9|21050.9|21134|21044|35
1655296710000|2022-06-15 12:38:30|21133.9|21043.9|21115.1|21025.1|21134.2|21044.2|21115.1|21025.1|36
1655296720000|2022-06-15 12:38:40|21115.3|21025.3|21115.1|21025.1|21123.6|21033.6|21113.4|21023.4|37
1655296730000|2022-06-15 12:38:50|21113.5|21023.5|21118.3|21028.3|21118.3|21028.3|21110.2|21020.2|36
1655296740000|2022-06-15 12:39:00|21115.8|21025.8|21116|21026|21119.6|21029.6|21109.1|21019.1|30
1655296750000|2022-06-15 12:39:10|21115.8|21025.8|21117.1|21027.1|21119.4|21029.4|21112.6|21022.6|36
1655296760000|2022-06-15 12:39:20|21116.9|21026.9|21118.5|21028.5|21120.8|21030.8|21107|21017|33
1655296770000|2022-06-15 12:39:30|21117.6|21027.6|21137.8|21047.8|21138.8|21048.8|21117.2|21027.2|25
1655296780000|2022-06-15 12:39:40|21143.2|21053.2|21143.8|21053.8|21147.6|21057.6|21140.2|21050.2|39
1655296790000|2022-06-15 12:39:50|21144.9|21054.9|21159|21069|21159|21069|21143.3|21053.3|38
1655296800000|2022-06-15 12:40:00|21158.5|21068.5|21162.5|21072.5|21165.4|21075.4|21157.7|21067.7|39
1655296810000|2022-06-15 12:40:10|21160.6|21070.6|21168.8|21078.8|21171.4|21081.4|21155.7|21065.7|37
1655296820000|2022-06-15 12:40:20|21169.3|21079.3|21175.6|21085.6|21178.5|21088.5|21165.7|21075.7|35
1655296830000|2022-06-15 12:40:30|21175.5|21085.5|21170.7|21080.7|21175.6|21085.6|21163.9|21073.9|39
1655296840000|2022-06-15 12:40:40|21171.4|21081.4|21184.6|21094.6|21184.6|21094.6|21170.8|21080.8|36
1655296850000|2022-06-15 12:40:50|21182.9|21092.9|21184.9|21094.9|21185.8|21095.8|21181.8|21091.8|35
1655296860000|2022-06-15 12:41:00|21185.2|21095.2|21182.4|21092.4|21191.7|21101.7|21182.1|21092.1|36
1655296870000|2022-06-15 12:41:10|21180.8|21090.8|21192.5|21102.5|21192.5|21102.5|21180.5|21090.5|35
1655296880000|2022-06-15 12:41:20|21189.3|21099.3|21181|21091|21193.5|21103.5|21180.7|21090.7|37
1655296890000|2022-06-15 12:41:30|21181.9|21091.9|21175.2|21085.2|21183.6|21093.6|21174.3|21084.3|33
1655296900000|2022-06-15 12:41:40|21176|21086|21184.4|21094.4|21184.4|21094.4|21170.8|21080.8|39
1655296910000|2022-06-15 12:41:50|21183.8|21093.8|21205.1|21115.1|21205.1|21115.1|21183.7|21093.7|38
1655296920000|2022-06-15 12:42:00|21201.4|21111.4|21197.4|21107.4|21203|21113|21196.6|21106.6|38
1655296930000|2022-06-15 12:42:10|21202.1|21112.1|21229.5|21139.5|21239.7|21149.7|21196.8|21106.8|40
1655296940000|2022-06-15 12:42:20|21233.7|21143.7|21215.7|21125.7|21234.6|21144.6|21211.9|21121.9|37
1655296950000|2022-06-15 12:42:30|21212.1|21122.1|21210|21120|21216.6|21126.6|21208.3|21118.3|33
1655296960000|2022-06-15 12:42:40|21210.7|21120.7|21200.3|21110.3|21213.1|21123.1|21198.4|21108.4|37
1655296970000|2022-06-15 12:42:50|21199.8|21109.8|21205|21115|21207.3|21117.3|21194.6|21104.6|36
1655296980000|2022-06-15 12:43:00|21206.8|21116.8|21217.8|21127.8|21218.6|21128.6|21206.7|21116.7|35
1655296990000|2022-06-15 12:43:10|21218.1|21128.1|21217|21127|21226.7|21136.7|21210.1|21120.1|37
1655297000000|2022-06-15 12:43:20|21216.7|21126.7|21227.7|21137.7|21229.6|21139.6|21212.8|21122.8|37
1655297010000|2022-06-15 12:43:30|21226.8|21136.8|21223.4|21133.4|21231.6|21141.6|21223.4|21133.4|35
1655297020000|2022-06-15 12:43:40|21227.3|21137.3|21206.8|21116.8|21227.4|21137.4|21204.7|21114.7|37
1655297030000|2022-06-15 12:43:50|21209.6|21119.6|21225.9|21135.9|21226|21136|21203.9|21113.9|38
1655297040000|2022-06-15 12:44:00|21225.1|21135.1|21233.7|21143.7|21233.7|21143.7|21222|21132|35
1655297050000|2022-06-15 12:44:10|21237.1|21147.1|21244.2|21154.2|21247.7|21157.7|21235.6|21145.6|37
1655297060000|2022-06-15 12:44:20|21247.2|21157.2|21248.2|21158.2|21252.6|21162.6|21244.2|21154.2|34
1655297070000|2022-06-15 12:44:30|21247.8|21157.8|21245.9|21155.9|21251.6|21161.6|21245.1|21155.1|37
1655297080000|2022-06-15 12:44:40|21245.7|21155.7|21251.8|21161.8|21253.4|21163.4|21243.6|21153.6|35
1655297090000|2022-06-15 12:44:50|21251.3|21161.3|21267.8|21177.8|21272.1|21182.1|21249.8|21159.8|35
1655297100000|2022-06-15 12:45:00|21262.8|21172.8|21258|21168|21268.4|21178.4|21257.7|21167.7|36
1655297110000|2022-06-15 12:45:10|21258.1|21168.1|21257.8|21167.8|21261.5|21171.5|21257.7|21167.7|35
1655297120000|2022-06-15 12:45:20|21257.6|21167.6|21262.8|21172.8|21262.8|21172.8|21250.3|21160.3|32
1655297130000|2022-06-15 12:45:30|21256.2|21166.2|21290.3|21200.3|21290.3|21200.3|21256.2|21166.2|32
1655297140000|2022-06-15 12:45:40|21289.1|21199.1|21294.9|21204.9|21295|21205|21289.1|21199.1|18
1655297150000|2022-06-15 12:45:50|21295|21205|21293.6|21203.6|21295.1|21205.1|21282.1|21192.1|27
1655297160000|2022-06-15 12:46:00|21295.1|21205.1|21292.5|21202.5|21295.3|21205.3|21288.1|21198.1|25
1655297170000|2022-06-15 12:46:10|21291.7|21201.7|21280|21190|21292.3|21202.3|21280|21190|29
1655297180000|2022-06-15 12:46:20|21280.3|21190.3|21279.9|21189.9|21287.7|21197.7|21279.9|21189.9|33
1655297190000|2022-06-15 12:46:30|21280.3|21190.3|21265.7|21175.7|21280.3|21190.3|21265.7|21175.7|39
1655297200000|2022-06-15 12:46:40|21265.6|21175.6|21272.1|21182.1|21272.5|21182.5|21262|21172|37
1655297210000|2022-06-15 12:46:50|21273.2|21183.2|21292.8|21202.8|21292.8|21202.8|21271.6|21181.6|31
1655297220000|2022-06-15 12:47:00|21291.2|21201.2|21307.4|21217.4|21313.4|21223.4|21291.1|21201.1|35
1655297230000|2022-06-15 12:47:10|21308.4|21218.4|21333.7|21243.7|21346|21256|21308.4|21218.4|39
1655297240000|2022-06-15 12:47:20|21339.7|21249.7|21355.8|21265.8|21362.7|21272.7|21336.4|21246.4|34
1655297250000|2022-06-15 12:47:30|21357.3|21267.3|21372.8|21282.8|21376.2|21286.2|21357.3|21267.3|35
1655297260000|2022-06-15 12:47:40|21374|21284|21399.2|21309.2|21399.2|21309.2|21373.2|21283.2|36
1655297270000|2022-06-15 12:47:50|21397.4|21307.4|21391.5|21301.5|21404.5|21314.5|21387.7|21297.7|36
1655297280000|2022-06-15 12:48:00|21387.9|21297.9|21398.6|21308.6|21406|21316|21378.1|21288.1|39
1655297290000|2022-06-15 12:48:10|21398.7|21308.7|21407.4|21317.4|21416.8|21326.8|21398.7|21308.7|36
1655297300000|2022-06-15 12:48:20|21402.4|21312.4|21419.1|21329.1|21419.1|21329.1|21400.8|21310.8|39
1655297310000|2022-06-15 12:48:30|21417.6|21327.6|21406.9|21316.9|21435.7|21345.7|21406.6|21316.6|40
1655297320000|2022-06-15 12:48:40|21404.6|21314.6|21376.9|21286.9|21409.1|21319.1|21375.6|21285.6|38
1655297330000|2022-06-15 12:48:50|21374.3|21284.3|21355.4|21265.4|21374.3|21284.3|21354.4|21264.4|37
1655297340000|2022-06-15 12:49:00|21354.5|21264.5|21316.6|21226.6|21354.5|21264.5|21316.3|21226.3|39
1655297350000|2022-06-15 12:49:10|21317.1|21227.1|21308.1|21218.1|21317.1|21227.1|21302.4|21212.4|34
1655297360000|2022-06-15 12:49:20|21313.9|21223.9|21322.6|21232.6|21337.7|21247.7|21306.6|21216.6|37
1655297370000|2022-06-15 12:49:30|21320|21230|21320.4|21230.4|21322.5|21232.5|21306.2|21216.2|37
1655297380000|2022-06-15 12:49:40|21315.3|21225.3|21349.3|21259.3|21351.4|21261.4|21315.3|21225.3|38
1655297390000|2022-06-15 12:49:50|21349.1|21259.1|21325.9|21235.9|21350.6|21260.6|21323.7|21233.7|40
1655297400000|2022-06-15 12:50:00|21321.9|21231.9|21334|21244|21337.6|21247.6|21316.8|21226.8|38
1655297410000|2022-06-15 12:50:10|21334.8|21244.8|21373.4|21283.4|21378.9|21288.9|21334.8|21244.8|39
1655297420000|2022-06-15 12:50:20|21372.9|21282.9|21374.4|21284.4|21376.2|21286.2|21364|21274|36
1655297430000|2022-06-15 12:50:30|21372.4|21282.4|21375.1|21285.1|21377.5|21287.5|21369.5|21279.5|34
1655297440000|2022-06-15 12:50:40|21375.2|21285.2|21374.7|21284.7|21383.2|21293.2|21360.3|21270.3|36
1655297450000|2022-06-15 12:50:50|21376|21286|21372.2|21282.2|21378.3|21288.3|21372|21282|33
1655297460000|2022-06-15 12:51:00|21372.3|21282.3|21358.1|21268.1|21381|21291|21358.1|21268.1|37
1655297470000|2022-06-15 12:51:10|21355.8|21265.8|21332.7|21242.7|21356.5|21266.5|21332.5|21242.5|34
1655297480000|2022-06-15 12:51:20|21332.6|21242.6|21319.7|21229.7|21332.6|21242.6|21316.9|21226.9|39
1655297490000|2022-06-15 12:51:30|21317.4|21227.4|21307.4|21217.4|21318|21228|21307.4|21217.4|35
1655297500000|2022-06-15 12:51:40|21307.9|21217.9|21310.9|21220.9|21310.9|21220.9|21297.8|21207.8|37
1655297510000|2022-06-15 12:51:50|21311.3|21221.3|21316.4|21226.4|21322.9|21232.9|21311.3|21221.3|36
1655297520000|2022-06-15 12:52:00|21316.2|21226.2|21306.2|21216.2|21320.1|21230.1|21303.1|21213.1|36
1655297530000|2022-06-15 12:52:10|21308.7|21218.7|21310.7|21220.7|21316.4|21226.4|21306.6|21216.6|39
1655297540000|2022-06-15 12:52:20|21308.4|21218.4|21303.9|21213.9|21311.6|21221.6|21303.9|21213.9|39
1655297550000|2022-06-15 12:52:30|21304.3|21214.3|21304.1|21214.1|21308.1|21218.1|21294.9|21204.9|35
1655297560000|2022-06-15 12:52:40|21304.5|21214.5|21313.5|21223.5|21315.3|21225.3|21301.4|21211.4|32
1655297570000|2022-06-15 12:52:50|21313.8|21223.8|21307.5|21217.5|21314.5|21224.5|21306.4|21216.4|36
1655297580000|2022-06-15 12:53:00|21306.3|21216.3|21285.5|21195.5|21306.3|21216.3|21283.1|21193.1|40
1655297590000|2022-06-15 12:53:10|21284.1|21194.1|21294.9|21204.9|21294.9|21204.9|21282|21192|38
1655297600000|2022-06-15 12:53:20|21296.7|21206.7|21313.2|21223.2|21314.3|21224.3|21296.7|21206.7|39
1655297610000|2022-06-15 12:53:30|21312.7|21222.7|21311.8|21221.8|21316.4|21226.4|21308.3|21218.3|32
1655297620000|2022-06-15 12:53:40|21313.4|21223.4|21312.4|21222.4|21314.2|21224.2|21311.7|21221.7|33
1655297630000|2022-06-15 12:53:50|21310.9|21220.9|21316|21226|21316|21226|21305.5|21215.5|32
1655297640000|2022-06-15 12:54:00|21318.8|21228.8|21336.5|21246.5|21341.1|21251.1|21318|21228|33
1655297650000|2022-06-15 12:54:10|21339.3|21249.3|21330|21240|21339.6|21249.6|21326.1|21236.1|35
1655297660000|2022-06-15 12:54:20|21330.2|21240.2|21301.6|21211.6|21336|21246|21301|21211|36
1655297670000|2022-06-15 12:54:30|21302.1|21212.1|21292.7|21202.7|21302.1|21212.1|21286.3|21196.3|37
1655297680000|2022-06-15 12:54:40|21293.2|21203.2|21309.9|21219.9|21314.4|21224.4|21292.4|21202.4|39
1655297690000|2022-06-15 12:54:50|21312|21222|21304.1|21214.1|21316|21226|21300.3|21210.3|36
1655297700000|2022-06-15 12:55:00|21304|21214|21274.3|21184.3|21304|21214|21274.3|21184.3|36
1655297710000|2022-06-15 12:55:10|21273.4|21183.4|21295.5|21205.5|21295.5|21205.5|21272.2|21182.2|35
1655297720000|2022-06-15 12:55:20|21291.9|21201.9|21294.6|21204.6|21303.8|21213.8|21291.9|21201.9|36
1655297730000|2022-06-15 12:55:30|21294.2|21204.2|21294.9|21204.9|21298.2|21208.2|21280.3|21190.3|39
1655297740000|2022-06-15 12:55:40|21276.9|21186.9|21252|21162|21288.3|21198.3|21252|21162|37
1655297750000|2022-06-15 12:55:50|21251.7|21161.7|21252.3|21162.3|21260.9|21170.9|21246.5|21156.5|38
1655297760000|2022-06-15 12:56:00|21252.9|21162.9|21242.7|21152.7|21259|21169|21242.7|21152.7|37
1655297770000|2022-06-15 12:56:10|21242.3|21152.3|21235.8|21145.8|21242.7|21152.7|21234.4|21144.4|39
1655297780000|2022-06-15 12:56:20|21238|21148|21235.7|21145.7|21245.3|21155.3|21235.1|21145.1|38
1655297790000|2022-06-15 12:56:30|21236.1|21146.1|21229.8|21139.8|21236.1|21146.1|21228.2|21138.2|31
1655297800000|2022-06-15 12:56:40|21229.4|21139.4|21245.2|21155.2|21245.2|21155.2|21229.4|21139.4|26
1655297810000|2022-06-15 12:56:50|21243.2|21153.2|21244|21154|21245.9|21155.9|21242.7|21152.7|26
1655297820000|2022-06-15 12:57:00|21241.1|21151.1|21262|21172|21262.7|21172.7|21241.1|21151.1|25
1655297830000|2022-06-15 12:57:10|21262.1|21172.1|21265|21175|21265|21175|21262.1|21172.1|24
1655297840000|2022-06-15 12:57:20|21260.5|21170.5|21244.3|21154.3|21264.1|21174.1|21235.8|21145.8|39
1655297850000|2022-06-15 12:57:30|21242.7|21152.7|21216.2|21126.2|21242.7|21152.7|21212.5|21122.5|39
1655297860000|2022-06-15 12:57:40|21214.9|21124.9|21223.3|21133.3|21224|21134|21214.9|21124.9|36
1655297870000|2022-06-15 12:57:50|21222.9|21132.9|21220.4|21130.4|21224.7|21134.7|21220.4|21130.4|28
1655297880000|2022-06-15 12:58:00|21223.2|21133.2|21230.3|21140.3|21230.3|21140.3|21222.3|21132.3|30
1655297890000|2022-06-15 12:58:10|21230.6|21140.6|21232.7|21142.7|21238|21148|21228.4|21138.4|35
1655297900000|2022-06-15 12:58:20|21234|21144|21224.7|21134.7|21234|21144|21214.5|21124.5|39
1655297910000|2022-06-15 12:58:30|21226|21136|21215.8|21125.8|21228.3|21138.3|21212.7|21122.7|34
1655297920000|2022-06-15 12:58:40|21214.7|21124.7|21214.7|21124.7|21219.5|21129.5|21214.5|21124.5|29
1655297930000|2022-06-15 12:58:50|21219.1|21129.1|21223|21133|21227.7|21137.7|21214.8|21124.8|34
1655297940000|2022-06-15 12:59:00|21224|21134|21218.4|21128.4|21225.5|21135.5|21217.8|21127.8|36
1655297950000|2022-06-15 12:59:10|21218.5|21128.5|21219.8|21129.8|21220.7|21130.7|21215|21125|36
1655297960000|2022-06-15 12:59:20|21219.6|21129.6|21213.5|21123.5|21221.3|21131.3|21213.5|21123.5|33
1655297970000|2022-06-15 12:59:30|21214.6|21124.6|21207.7|21117.7|21217.9|21127.9|21207.5|21117.5|36
1655297980000|2022-06-15 12:59:40|21207.4|21117.4|21226.4|21136.4|21228.9|21138.9|21207.4|21117.4|39
1655297990000|2022-06-15 12:59:50|21226.2|21136.2|21209.3|21119.3|21226.6|21136.6|21208.8|21118.8|36
1655298000000|2022-06-15 13:00:00|21208.9|21118.9|21207.4|21117.4|21219|21129|21205.1|21115.1|37
1655298010000|2022-06-15 13:00:10|21210|21120|21216.7|21126.7|21224.8|21134.8|21209.7|21119.7|39
1655298020000|2022-06-15 13:00:20|21217|21127|21226.8|21136.8|21229.7|21139.7|21217|21127|34
1655298030000|2022-06-15 13:00:30|21229.9|21139.9|21229.2|21139.2|21231.3|21141.3|21226.7|21136.7|34
1655298040000|2022-06-15 13:00:40|21229.6|21139.6|21231.1|21141.1|21232.1|21142.1|21226.1|21136.1|33
1655298050000|2022-06-15 13:00:50|21227.5|21137.5|21189.6|21099.6|21227.5|21137.5|21187.2|21097.2|40
1655298060000|2022-06-15 13:01:00|21188.7|21098.7|21180.8|21090.8|21190.8|21100.8|21180.8|21090.8|35
1655298070000|2022-06-15 13:01:10|21180.2|21090.2|21172.5|21082.5|21182.7|21092.7|21172.5|21082.5|36
1655298080000|2022-06-15 13:01:20|21174.4|21084.4|21171.3|21081.3|21180.7|21090.7|21171.1|21081.1|34
1655298090000|2022-06-15 13:01:30|21170.7|21080.7|21169.3|21079.3|21171.8|21081.8|21168.7|21078.7|37
1655298100000|2022-06-15 13:01:40|21169.2|21079.2|21180.1|21090.1|21180.1|21090.1|21168.5|21078.5|35
1655298110000|2022-06-15 13:01:50|21180.4|21090.4|21198.4|21108.4|21199|21109|21179.1|21089.1|35
1655298120000|2022-06-15 13:02:00|21190|21100|21191.6|21101.6|21194.2|21104.2|21182.2|21092.2|38
1655298130000|2022-06-15 13:02:10|21194.7|21104.7|21215.5|21125.5|21217.3|21127.3|21194.7|21104.7|34
1655298140000|2022-06-15 13:02:20|21215.6|21125.6|21196.6|21106.6|21217.8|21127.8|21193.1|21103.1|40
1655298150000|2022-06-15 13:02:30|21194.9|21104.9|21205|21115|21205|21115|21193.7|21103.7|38
1655298160000|2022-06-15 13:02:40|21200.3|21110.3|21213.3|21123.3|21217.9|21127.9|21200.3|21110.3|37
1655298170000|2022-06-15 13:02:50|21215.3|21125.3|21213.8|21123.8|21226|21136|21211.1|21121.1|36
1655298180000|2022-06-15 13:03:00|21214.2|21124.2|21224.5|21134.5|21231.9|21141.9|21213.7|21123.7|37
1655298190000|2022-06-15 13:03:10|21228.9|21138.9|21230.7|21140.7|21243.8|21153.8|21228|21138|37
1655298200000|2022-06-15 13:03:20|21231.2|21141.2|21226.7|21136.7|21231.2|21141.2|21226.2|21136.2|29
1655298210000|2022-06-15 13:03:30|21218.5|21128.5|21189.5|21099.5|21218.5|21128.5|21188.7|21098.7|38
1655298220000|2022-06-15 13:03:40|21188.3|21098.3|21174.6|21084.6|21188.6|21098.6|21174.6|21084.6|38
1655298230000|2022-06-15 13:03:50|21174.7|21084.7|21178|21088|21179.1|21089.1|21171.3|21081.3|38
1655298240000|2022-06-15 13:04:00|21179.6|21089.6|21190.1|21100.1|21191.7|21101.7|21177.4|21087.4|34
1655298250000|2022-06-15 13:04:10|21190.7|21100.7|21182.4|21092.4|21192.4|21102.4|21177.7|21087.7|35
1655298260000|2022-06-15 13:04:20|21182.6|21092.6|21214.8|21124.8|21214.8|21124.8|21181.4|21091.4|37
1655298270000|2022-06-15 13:04:30|21215.8|21125.8|21217.1|21127.1|21219.9|21129.9|21213.2|21123.2|35
1655298280000|2022-06-15 13:04:40|21217.4|21127.4|21212.5|21122.5|21217.4|21127.4|21211.1|21121.1|26
1655298290000|2022-06-15 13:04:50|21211.9|21121.9|21215.2|21125.2|21224.1|21134.1|21209|21119|28
1655298300000|2022-06-15 13:05:00|21218.7|21128.7|21214.2|21124.2|21221.5|21131.5|21209.3|21119.3|27
1655298310000|2022-06-15 13:05:10|21215.2|21125.2|21230.4|21140.4|21231.6|21141.6|21215.2|21125.2|28
1655298320000|2022-06-15 13:05:20|21231.2|21141.2|21228.5|21138.5|21236.2|21146.2|21228|21138|23
1655298330000|2022-06-15 13:05:30|21229.5|21139.5|21249.4|21159.4|21258.7|21168.7|21229.5|21139.5|38
1655298340000|2022-06-15 13:05:40|21251.8|21161.8|21253|21163|21263.1|21173.1|21243.7|21153.7|37
1655298350000|2022-06-15 13:05:50|21252.8|21162.8|21259|21169|21259|21169|21250.1|21160.1|37
1655298360000|2022-06-15 13:06:00|21257.7|21167.7|21251.8|21161.8|21264.4|21174.4|21251.8|21161.8|36
1655298370000|2022-06-15 13:06:10|21257.3|21167.3|21256.1|21166.1|21259.7|21169.7|21248.1|21158.1|38
1655298380000|2022-06-15 13:06:20|21256.2|21166.2|21274.8|21184.8|21276.4|21186.4|21256.2|21166.2|35
1655298390000|2022-06-15 13:06:30|21273.8|21183.8|21278.3|21188.3|21278.3|21188.3|21266|21176|36
1655298400000|2022-06-15 13:06:40|21276.9|21186.9|21269.5|21179.5|21281.2|21191.2|21266.6|21176.6|38
1655298410000|2022-06-15 13:06:50|21268|21178|21283.4|21193.4|21283.4|21193.4|21254.7|21164.7|36
1655298420000|2022-06-15 13:07:00|21282|21192|21281.9|21191.9|21289.9|21199.9|21278.4|21188.4|40
1655298430000|2022-06-15 13:07:10|21285.4|21195.4|21273.8|21183.8|21285.4|21195.4|21267.5|21177.5|37
1655298440000|2022-06-15 13:07:20|21272.5|21182.5|21281.3|21191.3|21281.4|21191.4|21272.5|21182.5|33
1655298450000|2022-06-15 13:07:30|21280.9|21190.9|21275.6|21185.6|21284.9|21194.9|21275.6|21185.6|38
1655298460000|2022-06-15 13:07:40|21274.8|21184.8|21288.4|21198.4|21290|21200|21272.2|21182.2|38
1655298470000|2022-06-15 13:07:50|21286.5|21196.5|21282.1|21192.1|21291.5|21201.5|21278.2|21188.2|36
1655298480000|2022-06-15 13:08:00|21282.7|21192.7|21279.3|21189.3|21287.8|21197.8|21276|21186|34
1655298490000|2022-06-15 13:08:10|21279.4|21189.4|21301.4|21211.4|21306|21216|21279.4|21189.4|35
1655298500000|2022-06-15 13:08:20|21301.7|21211.7|21295.1|21205.1|21301.7|21211.7|21290.7|21200.7|31
1655298510000|2022-06-15 13:08:30|21294.3|21204.3|21300.5|21210.5|21308.6|21218.6|21294.3|21204.3|40
1655298520000|2022-06-15 13:08:40|21299.3|21209.3|21318.8|21228.8|21318.8|21228.8|21299.2|21209.2|34
1655298530000|2022-06-15 13:08:50|21317.9|21227.9|21325|21235|21332.2|21242.2|21317.9|21227.9|38
1655298540000|2022-06-15 13:09:00|21327.6|21237.6|21356.7|21266.7|21357.9|21267.9|21324.1|21234.1|38
1655298550000|2022-06-15 13:09:10|21354.7|21264.7|21369.1|21279.1|21369.1|21279.1|21345.7|21255.7|37
1655298560000|2022-06-15 13:09:20|21370.5|21280.5|21344.9|21254.9|21370.6|21280.6|21344.1|21254.1|38
1655298570000|2022-06-15 13:09:30|21344.3|21254.3|21358.5|21268.5|21363.5|21273.5|21343.6|21253.6|34
1655298580000|2022-06-15 13:09:40|21357.6|21267.6|21365.7|21275.7|21365.7|21275.7|21348.3|21258.3|35
1655298590000|2022-06-15 13:09:50|21366.6|21276.6|21371.5|21281.5|21374.9|21284.9|21348.7|21258.7|39
1655298600000|2022-06-15 13:10:00|21372.2|21282.2|21383.4|21293.4|21384.5|21294.5|21360.1|21270.1|38
1655298610000|2022-06-15 13:10:10|21384|21294|21395.5|21305.5|21398|21308|21384|21294|36
1655298620000|2022-06-15 13:10:20|21395.7|21305.7|21397.5|21307.5|21399.2|21309.2|21390.7|21300.7|39
1655298630000|2022-06-15 13:10:30|21397.2|21307.2|21399.1|21309.1|21400|21310|21394.9|21304.9|39
1655298640000|2022-06-15 13:10:40|21402|21312|21456.3|21366.3|21456.3|21366.3|21402|21312|39
1655298650000|2022-06-15 13:10:50|21456.8|21366.8|21467.8|21377.8|21487.9|21397.9|21456.8|21366.8|39
1655298660000|2022-06-15 13:11:00|21468.8|21378.8|21470.2|21380.2|21485|21395|21465.8|21375.8|38
1655298670000|2022-06-15 13:11:10|21472.7|21382.7|21461.9|21371.9|21473.5|21383.5|21446.3|21356.3|39
1655298680000|2022-06-15 13:11:20|21459.9|21369.9|21432.7|21342.7|21459.9|21369.9|21432.6|21342.6|38
1655298690000|2022-06-15 13:11:30|21430.2|21340.2|21428.7|21338.7|21431.5|21341.5|21422.7|21332.7|40
1655298700000|2022-06-15 13:11:40|21426.9|21336.9|21449.4|21359.4|21455.5|21365.5|21424.7|21334.7|39
1655298710000|2022-06-15 13:11:50|21450.4|21360.4|21440.6|21350.6|21458.8|21368.8|21440.6|21350.6|35
1655298720000|2022-06-15 13:12:00|21441.2|21351.2|21403.9|21313.9|21444|21354|21403.9|21313.9|40
1655298730000|2022-06-15 13:12:10|21406.1|21316.1|21419.3|21329.3|21419.3|21329.3|21397|21307|38
1655298740000|2022-06-15 13:12:20|21419.4|21329.4|21433.5|21343.5|21436.7|21346.7|21417.8|21327.8|36
1655298750000|2022-06-15 13:12:30|21440.8|21350.8|21433.3|21343.3|21440.8|21350.8|21421|21331|35
1655298760000|2022-06-15 13:12:40|21433.5|21343.5|21406.8|21316.8|21437.5|21347.5|21398.2|21308.2|38
1655298770000|2022-06-15 13:12:50|21407.8|21317.8|21432.1|21342.1|21439.2|21349.2|21407.3|21317.3|39
1655298780000|2022-06-15 13:13:00|21430.4|21340.4|21404.3|21314.3|21433.2|21343.2|21403.2|21313.2|34
1655298790000|2022-06-15 13:13:10|21405.4|21315.4|21407.1|21317.1|21410|21320|21399.6|21309.6|37
1655298800000|2022-06-15 13:13:20|21402.9|21312.9|21412.4|21322.4|21413.5|21323.5|21400.8|21310.8|37
1655298810000|2022-06-15 13:13:30|21410.5|21320.5|21386.7|21296.7|21410.5|21320.5|21382.3|21292.3|37
1655298820000|2022-06-15 13:13:40|21387.6|21297.6|21391.7|21301.7|21393.1|21303.1|21385.5|21295.5|39
1655298830000|2022-06-15 13:13:50|21394.5|21304.5|21394.6|21304.6|21400.9|21310.9|21391.1|21301.1|32
1655298840000|2022-06-15 13:14:00|21395.2|21305.2|21412.4|21322.4|21412.8|21322.8|21391.5|21301.5|35
1655298850000|2022-06-15 13:14:10|21413.5|21323.5|21426.6|21336.6|21437|21347|21413.5|21323.5|39
1655298860000|2022-06-15 13:14:20|21425.9|21335.9|21409.9|21319.9|21426.4|21336.4|21405.3|21315.3|39
1655298870000|2022-06-15 13:14:30|21409.5|21319.5|21422.2|21332.2|21428.4|21338.4|21409.5|21319.5|38
1655298880000|2022-06-15 13:14:40|21420|21330|21419.3|21329.3|21423.2|21333.2|21414|21324|35
1655298890000|2022-06-15 13:14:50|21416.6|21326.6|21406.8|21316.8|21416.7|21326.7|21402.4|21312.4|38
1655298900000|2022-06-15 13:15:00|21405.6|21315.6|21397.8|21307.8|21412.5|21322.5|21392.4|21302.4|38
1655298910000|2022-06-15 13:15:10|21399.3|21309.3|21393.5|21303.5|21408.2|21318.2|21390|21300|38
1655298920000|2022-06-15 13:15:20|21388.1|21298.1|21387.2|21297.2|21402.5|21312.5|21387.2|21297.2|37
1655298930000|2022-06-15 13:15:30|21388.6|21298.6|21381.5|21291.5|21388.9|21298.9|21369.1|21279.1|38
1655298940000|2022-06-15 13:15:40|21376.8|21286.8|21367.2|21277.2|21378.8|21288.8|21362.1|21272.1|36
1655298950000|2022-06-15 13:15:50|21367.8|21277.8|21362.6|21272.6|21389.5|21299.5|21360.1|21270.1|38
1655298960000|2022-06-15 13:16:00|21361.6|21271.6|21355.4|21265.4|21372.2|21282.2|21355.4|21265.4|40
1655298970000|2022-06-15 13:16:10|21355.3|21265.3|21351.3|21261.3|21360.8|21270.8|21337.6|21247.6|39
1655298980000|2022-06-15 13:16:20|21347.9|21257.9|21351.3|21261.3|21356.2|21266.2|21342.2|21252.2|37
1655298990000|2022-06-15 13:16:30|21349.9|21259.9|21349.6|21259.6|21352.1|21262.1|21347.1|21257.1|35
1655299000000|2022-06-15 13:16:40|21351.1|21261.1|21351.1|21261.1|21358.2|21268.2|21345.8|21255.8|36
1655299010000|2022-06-15 13:16:50|21350.4|21260.4|21348.1|21258.1|21356.4|21266.4|21346.9|21256.9|37
1655299020000|2022-06-15 13:17:00|21349.1|21259.1|21352.1|21262.1|21353.2|21263.2|21347|21257|35
1655299030000|2022-06-15 13:17:10|21354|21264|21370.6|21280.6|21371.8|21281.8|21354|21264|37
1655299040000|2022-06-15 13:17:20|21370.7|21280.7|21372.9|21282.9|21372.9|21282.9|21358.5|21268.5|39
1655299050000|2022-06-15 13:17:30|21375.6|21285.6|21394.6|21304.6|21396.1|21306.1|21375.6|21285.6|31
1655299060000|2022-06-15 13:17:40|21395|21305|21379.5|21289.5|21395|21305|21378.3|21288.3|38
1655299070000|2022-06-15 13:17:50|21370.7|21280.7|21372.6|21282.6|21373.4|21283.4|21365|21275|36
1655299080000|2022-06-15 13:18:00|21372.2|21282.2|21404|21314|21406.8|21316.8|21372.1|21282.1|38
1655299090000|2022-06-15 13:18:10|21403|21313|21428.9|21338.9|21433.2|21343.2|21403|21313|38
1655299100000|2022-06-15 13:18:20|21429.8|21339.8|21422.1|21332.1|21432.6|21342.6|21416.4|21326.4|38
1655299110000|2022-06-15 13:18:30|21418.1|21328.1|21372.6|21282.6|21418.4|21328.4|21371.8|21281.8|38
1655299120000|2022-06-15 13:18:40|21370.4|21280.4|21385.6|21295.6|21386.5|21296.5|21364.1|21274.1|39
1655299130000|2022-06-15 13:18:50|21387|21297|21395.6|21305.6|21395.6|21305.6|21384.2|21294.2|35
1655299140000|2022-06-15 13:19:00|21396|21306|21416.8|21326.8|21416.8|21326.8|21396|21306|35
1655299150000|2022-06-15 13:19:10|21414.4|21324.4|21434|21344|21442.6|21352.6|21413.1|21323.1|32
1655299160000|2022-06-15 13:19:20|21434.2|21344.2|21467.5|21377.5|21474.9|21384.9|21434.2|21344.2|39
1655299170000|2022-06-15 13:19:30|21470.7|21380.7|21461.9|21371.9|21474|21384|21453.1|21363.1|38
1655299180000|2022-06-15 13:19:40|21456|21366|21464.9|21374.9|21468.4|21378.4|21456|21366|40
1655299190000|2022-06-15 13:19:50|21464.4|21374.4|21474.4|21384.4|21474.4|21384.4|21455.5|21365.5|36
1655299200000|2022-06-15 13:20:00|21485.2|21395.2|21484.1|21394.1|21486.4|21396.4|21461.3|21371.3|38
1655299210000|2022-06-15 13:20:10|21486.4|21396.4|21529|21439|21532.4|21442.4|21481.2|21391.2|38
1655299220000|2022-06-15 13:20:20|21527.4|21437.4|21534.7|21444.7|21536.6|21446.6|21515.8|21425.8|38
1655299230000|2022-06-15 13:20:30|21539.3|21449.3|21553.8|21463.8|21571.2|21481.2|21539.2|21449.2|38
1655299240000|2022-06-15 13:20:40|21550.5|21460.5|21621.2|21531.2|21621.2|21531.2|21550.2|21460.2|35
1655299250000|2022-06-15 13:20:50|21633.1|21543.1|21651.1|21561.1|21661.8|21571.8|21633.1|21543.1|39
1655299260000|2022-06-15 13:21:00|21646.1|21556.1|21603.9|21513.9|21646.1|21556.1|21603.9|21513.9|40
1655299270000|2022-06-15 13:21:10|21604.8|21514.8|21576.1|21486.1|21606.8|21516.8|21567.5|21477.5|40
1655299280000|2022-06-15 13:21:20|21576|21486|21578.6|21488.6|21578.6|21488.6|21551.5|21461.5|38
1655299290000|2022-06-15 13:21:30|21579.4|21489.4|21554.9|21464.9|21580.5|21490.5|21553.3|21463.3|38
1655299300000|2022-06-15 13:21:40|21555.2|21465.2|21549.1|21459.1|21561|21471|21542.8|21452.8|36
1655299310000|2022-06-15 13:21:50|21549.4|21459.4|21539.5|21449.5|21552.2|21462.2|21537.5|21447.5|34
1655299320000|2022-06-15 13:22:00|21540|21450|21509.8|21419.8|21540|21450|21500.8|21410.8|38
1655299330000|2022-06-15 13:22:10|21505.6|21415.6|21503.5|21413.5|21518.8|21428.8|21500.2|21410.2|40
1655299340000|2022-06-15 13:22:20|21501.8|21411.8|21458.5|21368.5|21501.8|21411.8|21454.7|21364.7|38
1655299350000|2022-06-15 13:22:30|21455.3|21365.3|21473.6|21383.6|21476.2|21386.2|21455.3|21365.3|39
1655299360000|2022-06-15 13:22:40|21469.4|21379.4|21466.8|21376.8|21469.4|21379.4|21457.7|21367.7|39
1655299370000|2022-06-15 13:22:50|21462.7|21372.7|21440.5|21350.5|21477.8|21387.8|21440.5|21350.5|39
1655299380000|2022-06-15 13:23:00|21439|21349|21423.4|21333.4|21450.9|21360.9|21417.3|21327.3|35
1655299390000|2022-06-15 13:23:10|21422.1|21332.1|21422.4|21332.4|21435|21345|21419.6|21329.6|39
1655299400000|2022-06-15 13:23:20|21421.9|21331.9|21437.6|21347.6|21445.1|21355.1|21421.9|21331.9|36
1655299410000|2022-06-15 13:23:30|21435.5|21345.5|21427.3|21337.3|21439.9|21349.9|21421.5|21331.5|38
1655299420000|2022-06-15 13:23:40|21427.1|21337.1|21435.1|21345.1|21440.6|21350.6|21421.8|21331.8|40
1655299430000|2022-06-15 13:23:50|21434.9|21344.9|21421.6|21331.6|21439.8|21349.8|21419.1|21329.1|38
1655299440000|2022-06-15 13:24:00|21420.1|21330.1|21394.8|21304.8|21422.6|21332.6|21394.8|21304.8|40
1655299450000|2022-06-15 13:24:10|21389.7|21299.7|21414.6|21324.6|21416.5|21326.5|21388.3|21298.3|38
1655299460000|2022-06-15 13:24:20|21414.9|21324.9|21424.6|21334.6|21429.9|21339.9|21414|21324|40
1655299470000|2022-06-15 13:24:30|21423.9|21333.9|21436.6|21346.6|21436.6|21346.6|21422.9|21332.9|34
1655299480000|2022-06-15 13:24:40|21437.5|21347.5|21414.5|21324.5|21438.9|21348.9|21412.9|21322.9|39
1655299490000|2022-06-15 13:24:50|21416.7|21326.7|21399.4|21309.4|21419.6|21329.6|21399.4|21309.4|38
1655299500000|2022-06-15 13:25:00|21397.8|21307.8|21437.3|21347.3|21438.3|21348.3|21397.8|21307.8|39
1655299510000|2022-06-15 13:25:10|21436|21346|21443.5|21353.5|21443.5|21353.5|21428.2|21338.2|39
1655299520000|2022-06-15 13:25:20|21440.4|21350.4|21397.8|21307.8|21440.7|21350.7|21397.7|21307.7|35
1655299530000|2022-06-15 13:25:30|21398.9|21308.9|21408.2|21318.2|21412.5|21322.5|21394.2|21304.2|37
1655299540000|2022-06-15 13:25:40|21405.8|21315.8|21404.6|21314.6|21409|21319|21394.5|21304.5|38
1655299550000|2022-06-15 13:25:50|21404|21314|21391.6|21301.6|21409.7|21319.7|21391.6|21301.6|38
1655299560000|2022-06-15 13:26:00|21390.4|21300.4|21402.7|21312.7|21407.3|21317.3|21390.4|21300.4|35
1655299570000|2022-06-15 13:26:10|21402.6|21312.6|21399.4|21309.4|21402.6|21312.6|21394.5|21304.5|35
1655299580000|2022-06-15 13:26:20|21399.2|21309.2|21412.3|21322.3|21412.3|21322.3|21396.1|21306.1|35
1655299590000|2022-06-15 13:26:30|21411.9|21321.9|21411.5|21321.5|21415.3|21325.3|21410.4|21320.4|34
1655299600000|2022-06-15 13:26:40|21412.2|21322.2|21399.7|21309.7|21412.2|21322.2|21396.1|21306.1|35
1655299610000|2022-06-15 13:26:50|21397|21307|21398.1|21308.1|21402.3|21312.3|21392.3|21302.3|37
1655299620000|2022-06-15 13:27:00|21399|21309|21413.7|21323.7|21415.8|21325.8|21396|21306|39
1655299630000|2022-06-15 13:27:10|21416.7|21326.7|21425.2|21335.2|21425.9|21335.9|21414|21324|37
1655299640000|2022-06-15 13:27:20|21424.8|21334.8|21421.6|21331.6|21430.5|21340.5|21421.3|21331.3|39
1655299650000|2022-06-15 13:27:30|21419.2|21329.2|21408.9|21318.9|21428.7|21338.7|21408.9|21318.9|38
1655299660000|2022-06-15 13:27:40|21408.1|21318.1|21424.3|21334.3|21426.7|21336.7|21406.7|21316.7|39
1655299670000|2022-06-15 13:27:50|21425|21335|21436.4|21346.4|21439.2|21349.2|21425|21335|37
1655299680000|2022-06-15 13:28:00|21435.2|21345.2|21415.8|21325.8|21440.5|21350.5|21415.8|21325.8|37
1655299690000|2022-06-15 13:28:10|21415.9|21325.9|21436.1|21346.1|21436.8|21346.8|21412.6|21322.6|34
1655299700000|2022-06-15 13:28:20|21434.9|21344.9|21420.9|21330.9|21442.3|21352.3|21420.9|21330.9|39
1655299710000|2022-06-15 13:28:30|21421.9|21331.9|21411.6|21321.6|21424.2|21334.2|21411.6|21321.6|34
1655299720000|2022-06-15 13:28:40|21409|21319|21415.2|21325.2|21418.4|21328.4|21405|21315|40
1655299730000|2022-06-15 13:28:50|21415.4|21325.4|21418.6|21328.6|21421.1|21331.1|21411.5|21321.5|36
1655299740000|2022-06-15 13:29:00|21419.1|21329.1|21413.1|21323.1|21420.2|21330.2|21411.8|21321.8|37
1655299750000|2022-06-15 13:29:10|21411.1|21321.1|21397.3|21307.3|21411.3|21321.3|21392.9|21302.9|35
1655299760000|2022-06-15 13:29:20|21397.5|21307.5|21400.8|21310.8|21408|21318|21397.5|21307.5|40
1655299770000|2022-06-15 13:29:30|21403.9|21313.9|21410.4|21320.4|21418.5|21328.5|21400.7|21310.7|37
1655299780000|2022-06-15 13:29:40|21409.1|21319.1|21426|21336|21427.8|21337.8|21409.1|21319.1|31
1655299790000|2022-06-15 13:29:50|21427.5|21337.5|21442.1|21352.1|21442.1|21352.1|21427|21337|36
1655299800000|2022-06-15 13:30:00|21441.6|21351.6|21456.6|21366.6|21469.3|21379.3|21439.2|21349.2|38
1655299810000|2022-06-15 13:30:10|21456.1|21366.1|21490.4|21400.4|21491.1|21401.1|21454.5|21364.5|39
1655299820000|2022-06-15 13:30:20|21495.3|21405.3|21503|21413|21510.3|21420.3|21495.3|21405.3|40
1655299830000|2022-06-15 13:30:30|21501.5|21411.5|21507.1|21417.1|21515.7|21425.7|21500|21410|39
1655299840000|2022-06-15 13:30:40|21504.6|21414.6|21436.6|21346.6|21504.6|21414.6|21434.9|21344.9|40
1655299850000|2022-06-15 13:30:50|21435.9|21345.9|21416.7|21326.7|21435.9|21345.9|21413.8|21323.8|31
1655299860000|2022-06-15 13:31:00|21411.2|21321.2|21402.7|21312.7|21411.2|21321.2|21402.7|21312.7|21
1655299870000|2022-06-15 13:31:10|21403.5|21313.5|21393.5|21303.5|21406.1|21316.1|21393.5|21303.5|20
1655299880000|2022-06-15 13:31:20|21396.9|21306.9|21434.9|21344.9|21434.9|21344.9|21392.9|21302.9|26
1655299890000|2022-06-15 13:31:30|21434|21344|21402.5|21312.5|21434|21344|21398.6|21308.6|26
1655299900000|2022-06-15 13:31:40|21401.9|21311.9|21397.8|21307.8|21416.3|21326.3|21396.2|21306.2|27
1655299910000|2022-06-15 13:31:50|21397.1|21307.1|21403.3|21313.3|21415.6|21325.6|21397.1|21307.1|27
1655299920000|2022-06-15 13:32:00|21407.6|21317.6|21388.7|21298.7|21410|21320|21378.5|21288.5|28
1655299930000|2022-06-15 13:32:10|21386.4|21296.4|21420.7|21330.7|21428.5|21338.5|21385.9|21295.9|27
1655299940000|2022-06-15 13:32:20|21427.9|21337.9|21451.8|21361.8|21457.8|21367.8|21427.9|21337.9|26
1655299950000|2022-06-15 13:32:30|21449.5|21359.5|21469.3|21379.3|21477.9|21387.9|21449.5|21359.5|28
1655299960000|2022-06-15 13:32:40|21464.5|21374.5|21444.7|21354.7|21465.2|21375.2|21436.7|21346.7|27
1655299970000|2022-06-15 13:32:50|21445.9|21355.9|21447.8|21357.8|21455.2|21365.2|21445.5|21355.5|28
1655299980000|2022-06-15 13:33:00|21449|21359|21443.2|21353.2|21449.8|21359.8|21418.1|21328.1|29
1655299990000|2022-06-15 13:33:10|21446.8|21356.8|21468.2|21378.2|21468.3|21378.3|21438.4|21348.4|32
1655300000000|2022-06-15 13:33:20|21470.6|21380.6|21478.8|21388.8|21478.8|21388.8|21460.9|21370.9|39
1655300010000|2022-06-15 13:33:30|21479.3|21389.3|21489|21399|21492.3|21402.3|21476|21386|39
1655300020000|2022-06-15 13:33:40|21488|21398|21467.8|21377.8|21489.8|21399.8|21465.8|21375.8|40
1655300030000|2022-06-15 13:33:50|21469.5|21379.5|21434.4|21344.4|21476.2|21386.2|21433.7|21343.7|39
1655300040000|2022-06-15 13:34:00|21434.1|21344.1|21404.7|21314.7|21434.7|21344.7|21404.3|21314.3|40
1655300050000|2022-06-15 13:34:10|21406.3|21316.3|21427.2|21337.2|21427.3|21337.3|21406.3|21316.3|35
1655300060000|2022-06-15 13:34:20|21428.6|21338.6|21445.6|21355.6|21452.7|21362.7|21427.4|21337.4|40
1655300070000|2022-06-15 13:34:30|21447.6|21357.6|21439.8|21349.8|21451.5|21361.5|21437.7|21347.7|37
1655300080000|2022-06-15 13:34:40|21442.5|21352.5|21449.4|21359.4|21455.7|21365.7|21437.8|21347.8|39
1655300090000|2022-06-15 13:34:50|21445|21355|21439.1|21349.1|21446|21356|21437.5|21347.5|33
1655300100000|2022-06-15 13:35:00|21438.9|21348.9|21447.2|21357.2|21450|21360|21436.7|21346.7|38
1655300110000|2022-06-15 13:35:10|21454.5|21364.5|21496.2|21406.2|21496.2|21406.2|21454.5|21364.5|35
1655300120000|2022-06-15 13:35:20|21491.5|21401.5|21523.1|21433.1|21527.7|21437.7|21491.5|21401.5|38
1655300130000|2022-06-15 13:35:30|21517.7|21427.7|21484|21394|21517.7|21427.7|21484|21394|39
1655300140000|2022-06-15 13:35:40|21484.7|21394.7|21485.7|21395.7|21493.4|21403.4|21479.8|21389.8|39
1655300150000|2022-06-15 13:35:50|21488.6|21398.6|21462.4|21372.4|21489|21399|21462.4|21372.4|37
1655300160000|2022-06-15 13:36:00|21462.7|21372.7|21459.4|21369.4|21470.2|21380.2|21456|21366|37
1655300170000|2022-06-15 13:36:10|21458.5|21368.5|21443.7|21353.7|21461|21371|21443.7|21353.7|39
1655300180000|2022-06-15 13:36:20|21443.1|21353.1|21418.2|21328.2|21443.1|21353.1|21409.1|21319.1|40
1655300190000|2022-06-15 13:36:30|21413.6|21323.6|21408|21318|21419.6|21329.6|21398.9|21308.9|40
1655300200000|2022-06-15 13:36:40|21407.1|21317.1|21414.2|21324.2|21414.4|21324.4|21400.2|21310.2|39
1655300210000|2022-06-15 13:36:50|21411.4|21321.4|21413.1|21323.1|21413.1|21323.1|21402.9|21312.9|37
1655300220000|2022-06-15 13:37:00|21412.7|21322.7|21414.4|21324.4|21415.3|21325.3|21405.7|21315.7|37
1655300230000|2022-06-15 13:37:10|21414.5|21324.5|21429.9|21339.9|21435.9|21345.9|21414.5|21324.5|37
1655300240000|2022-06-15 13:37:20|21430.4|21340.4|21426.5|21336.5|21431.4|21341.4|21414.1|21324.1|33
1655300250000|2022-06-15 13:37:30|21424|21334|21437.8|21347.8|21437.8|21347.8|21423.9|21333.9|39
1655300260000|2022-06-15 13:37:40|21437.9|21347.9|21421.1|21331.1|21439|21349|21421.1|21331.1|36
1655300270000|2022-06-15 13:37:50|21416.8|21326.8|21413|21323|21419.1|21329.1|21407.3|21317.3|32
1655300280000|2022-06-15 13:38:00|21408.8|21318.8|21410|21320|21416.1|21326.1|21405.8|21315.8|38
1655300290000|2022-06-15 13:38:10|21410.2|21320.2|21399.3|21309.3|21411.6|21321.6|21399.1|21309.1|40
1655300300000|2022-06-15 13:38:20|21399.1|21309.1|21370.9|21280.9|21400.4|21310.4|21370.8|21280.8|33
1655300310000|2022-06-15 13:38:30|21370.7|21280.7|21367.9|21277.9|21377.8|21287.8|21367.9|21277.9|37
1655300320000|2022-06-15 13:38:40|21367.4|21277.4|21363.3|21273.3|21367.4|21277.4|21356.7|21266.7|38
1655300330000|2022-06-15 13:38:50|21363.2|21273.2|21371.6|21281.6|21383.3|21293.3|21363.2|21273.2|30
1655300340000|2022-06-15 13:39:00|21375.9|21285.9|21389.9|21299.9|21402.9|21312.9|21371.6|21281.6|33
1655300350000|2022-06-15 13:39:10|21390.9|21300.9|21378.9|21288.9|21390.9|21300.9|21376.4|21286.4|39
1655300360000|2022-06-15 13:39:20|21383.2|21293.2|21376.7|21286.7|21387.5|21297.5|21370.6|21280.6|39
1655300370000|2022-06-15 13:39:30|21376.2|21286.2|21401.3|21311.3|21405.9|21315.9|21372.3|21282.3|38
1655300380000|2022-06-15 13:39:40|21401.9|21311.9|21385.2|21295.2|21404.8|21314.8|21383|21293|36
1655300390000|2022-06-15 13:39:50|21385.3|21295.3|21368.9|21278.9|21385.3|21295.3|21366.5|21276.5|40
1655300400000|2022-06-15 13:40:00|21369.8|21279.8|21400.2|21310.2|21406.9|21316.9|21369.8|21279.8|37
1655300410000|2022-06-15 13:40:10|21399.4|21309.4|21397.5|21307.5|21400.2|21310.2|21384.2|21294.2|39
1655300420000|2022-06-15 13:40:20|21396.2|21306.2|21416.7|21326.7|21417.9|21327.9|21388.2|21298.2|38
1655300430000|2022-06-15 13:40:30|21417.7|21327.7|21422.4|21332.4|21430.2|21340.2|21415.1|21325.1|35
1655300440000|2022-06-15 13:40:40|21426.6|21336.6|21420.7|21330.7|21430.4|21340.4|21419.5|21329.5|36
1655300450000|2022-06-15 13:40:50|21421.6|21331.6|21413.4|21323.4|21421.6|21331.6|21398|21308|39
1655300460000|2022-06-15 13:41:00|21415.7|21325.7|21437.2|21347.2|21437.3|21347.3|21415.7|21325.7|34
1655300470000|2022-06-15 13:41:10|21437.1|21347.1|21434|21344|21451.2|21361.2|21432.5|21342.5|29
1655300480000|2022-06-15 13:41:20|21438.9|21348.9|21450.5|21360.5|21450.9|21360.9|21436.6|21346.6|30
1655300490000|2022-06-15 13:41:30|21450.4|21360.4|21460|21370|21463.7|21373.7|21444.6|21354.6|37
1655300500000|2022-06-15 13:41:40|21459|21369|21463.7|21373.7|21463.7|21373.7|21454.2|21364.2|35
1655300510000|2022-06-15 13:41:50|21463.4|21373.4|21457.5|21367.5|21475.6|21385.6|21457.5|21367.5|38
1655300520000|2022-06-15 13:42:00|21464.6|21374.6|21474.9|21384.9|21476.3|21386.3|21462.2|21372.2|37
1655300530000|2022-06-15 13:42:10|21476|21386|21494|21404|21496.9|21406.9|21475.7|21385.7|38
1655300540000|2022-06-15 13:42:20|21493.2|21403.2|21494.4|21404.4|21497.9|21407.9|21486.7|21396.7|37
1655300550000|2022-06-15 13:42:30|21491.8|21401.8|21513.4|21423.4|21513.4|21423.4|21489.5|21399.5|38
1655300560000|2022-06-15 13:42:40|21512.1|21422.1|21540.3|21450.3|21540.9|21450.9|21508.2|21418.2|38
1655300570000|2022-06-15 13:42:50|21540.8|21450.8|21533.5|21443.5|21553.7|21463.7|21533.5|21443.5|36
1655300580000|2022-06-15 13:43:00|21537|21447|21553.6|21463.6|21556.4|21466.4|21537|21447|37
1655300590000|2022-06-15 13:43:10|21552.1|21462.1|21532.7|21442.7|21552.1|21462.1|21516.7|21426.7|39
1655300600000|2022-06-15 13:43:20|21531|21441|21526.2|21436.2|21535.7|21445.7|21522.4|21432.4|39
1655300610000|2022-06-15 13:43:30|21528.4|21438.4|21521.1|21431.1|21536.3|21446.3|21519.6|21429.6|36
1655300620000|2022-06-15 13:43:40|21520.2|21430.2|21516.4|21426.4|21524.9|21434.9|21516.4|21426.4|34
1655300630000|2022-06-15 13:43:50|21516.5|21426.5|21498|21408|21518.5|21428.5|21494.4|21404.4|38
1655300640000|2022-06-15 13:44:00|21501.8|21411.8|21504|21414|21504|21414|21484.4|21394.4|37
1655300650000|2022-06-15 13:44:10|21505.7|21415.7|21527.6|21437.6|21527.6|21437.6|21504.4|21414.4|33
1655300660000|2022-06-15 13:44:20|21528.1|21438.1|21530|21440|21532.7|21442.7|21519.3|21429.3|38
1655300670000|2022-06-15 13:44:30|21528.3|21438.3|21525.8|21435.8|21528.4|21438.4|21509|21419|38
1655300680000|2022-06-15 13:44:40|21525.7|21435.7|21509.5|21419.5|21525.7|21435.7|21509.3|21419.3|39
1655300690000|2022-06-15 13:44:50|21510.3|21420.3|21501|21411|21510.3|21420.3|21497.6|21407.6|39
1655300700000|2022-06-15 13:45:00|21505|21415|21514.6|21424.6|21522.1|21432.1|21505|21415|34
1655300710000|2022-06-15 13:45:10|21514.2|21424.2|21508.6|21418.6|21519.7|21429.7|21503.1|21413.1|38
1655300720000|2022-06-15 13:45:20|21508.9|21418.9|21509.8|21419.8|21511.9|21421.9|21503.1|21413.1|35
1655300730000|2022-06-15 13:45:30|21508.3|21418.3|21548.1|21458.1|21549.2|21459.2|21508.2|21418.2|36
1655300740000|2022-06-15 13:45:40|21546.5|21456.5|21526.3|21436.3|21547.2|21457.2|21524.8|21434.8|38
1655300750000|2022-06-15 13:45:50|21525.9|21435.9|21533.2|21443.2|21533.2|21443.2|21514.7|21424.7|36
1655300760000|2022-06-15 13:46:00|21532.2|21442.2|21575.1|21485.1|21575.1|21485.1|21530.9|21440.9|35
1655300770000|2022-06-15 13:46:10|21573.8|21483.8|21614|21524|21623.2|21533.2|21573.8|21483.8|39
1655300780000|2022-06-15 13:46:20|21611.9|21521.9|21612.6|21522.6|21617|21527|21599.6|21509.6|40
1655300790000|2022-06-15 13:46:30|21612.5|21522.5|21625.6|21535.6|21625.8|21535.8|21612|21522|40
1655300800000|2022-06-15 13:46:40|21624.6|21534.6|21628.4|21538.4|21629.6|21539.6|21621.2|21531.2|39
1655300810000|2022-06-15 13:46:50|21626|21536|21618.3|21528.3|21632.5|21542.5|21618.3|21528.3|39
1655300820000|2022-06-15 13:47:00|21619.1|21529.1|21606.4|21516.4|21630.6|21540.6|21604.9|21514.9|40
1655300830000|2022-06-15 13:47:10|21608|21518|21601.2|21511.2|21608.5|21518.5|21587.1|21497.1|38
1655300840000|2022-06-15 13:47:20|21598.4|21508.4|21576.7|21486.7|21600.6|21510.6|21575.9|21485.9|38
1655300850000|2022-06-15 13:47:30|21575.8|21485.8|21579.3|21489.3|21591.7|21501.7|21575.8|21485.8|37
1655300860000|2022-06-15 13:47:40|21578.7|21488.7|21552.7|21462.7|21578.8|21488.8|21545.5|21455.5|37
1655300870000|2022-06-15 13:47:50|21553.7|21463.7|21542.1|21452.1|21553.9|21463.9|21539.1|21449.1|32
1655300880000|2022-06-15 13:48:00|21547.6|21457.6|21517|21427|21552.3|21462.3|21514.3|21424.3|35
1655300890000|2022-06-15 13:48:10|21519.4|21429.4|21510.4|21420.4|21524.4|21434.4|21510.2|21420.2|36
1655300900000|2022-06-15 13:48:20|21514.5|21424.5|21534.7|21444.7|21539.9|21449.9|21514.5|21424.5|40
1655300910000|2022-06-15 13:48:30|21535|21445|21558|21468|21558.4|21468.4|21534.8|21444.8|37
1655300920000|2022-06-15 13:48:40|21556.2|21466.2|21570.2|21480.2|21574.1|21484.1|21552|21462|38
1655300930000|2022-06-15 13:48:50|21572.3|21482.3|21562.8|21472.8|21576.7|21486.7|21558.3|21468.3|36
1655300940000|2022-06-15 13:49:00|21561.1|21471.1|21569.5|21479.5|21571.6|21481.6|21546.5|21456.5|36
1655300950000|2022-06-15 13:49:10|21570.8|21480.8|21595.4|21505.4|21597.5|21507.5|21570.2|21480.2|37
1655300960000|2022-06-15 13:49:20|21596.7|21506.7|21593.1|21503.1|21604.4|21514.4|21592.4|21502.4|40
1655300970000|2022-06-15 13:49:30|21592|21502|21602.7|21512.7|21605.6|21515.6|21587.6|21497.6|38
1655300980000|2022-06-15 13:49:40|21603.8|21513.8|21630|21540|21632.6|21542.6|21603.3|21513.3|36
1655300990000|2022-06-15 13:49:50|21629.8|21539.8|21623.5|21533.5|21630.6|21540.6|21619|21529|39
1655301000000|2022-06-15 13:50:00|21622.4|21532.4|21644.3|21554.3|21649.2|21559.2|21622.3|21532.3|40
1655301010000|2022-06-15 13:50:10|21642.6|21552.6|21644.3|21554.3|21649.3|21559.3|21637.6|21547.6|39
1655301020000|2022-06-15 13:50:20|21648.5|21558.5|21658.2|21568.2|21659.6|21569.6|21645.4|21555.4|36
1655301030000|2022-06-15 13:50:30|21657.4|21567.4|21640.9|21550.9|21657.4|21567.4|21634.3|21544.3|38
1655301040000|2022-06-15 13:50:40|21645.4|21555.4|21767.7|21677.7|21767.7|21677.7|21642.8|21552.8|39
1655301050000|2022-06-15 13:50:50|21767.1|21677.1|21745.3|21655.3|21770.1|21680.1|21732.4|21642.4|38
1655301060000|2022-06-15 13:51:00|21744.8|21654.8|21708.4|21618.4|21748.9|21658.9|21708.4|21618.4|40
1655301070000|2022-06-15 13:51:10|21707.5|21617.5|21696.3|21606.3|21711.6|21621.6|21673.2|21583.2|38
1655301080000|2022-06-15 13:51:20|21707.6|21617.6|21747.9|21657.9|21747.9|21657.9|21703|21613|38
1655301090000|2022-06-15 13:51:30|21743.6|21653.6|21772.4|21682.4|21786|21696|21743.1|21653.1|40
1655301100000|2022-06-15 13:51:40|21775|21685|21792.4|21702.4|21796.1|21706.1|21767.2|21677.2|40
1655301110000|2022-06-15 13:51:50|21789.7|21699.7|21765.1|21675.1|21795.2|21705.2|21765.1|21675.1|38
1655301120000|2022-06-15 13:52:00|21764.7|21674.7|21725.8|21635.8|21769.4|21679.4|21725.8|21635.8|36
1655301130000|2022-06-15 13:52:10|21724.3|21634.3|21716.6|21626.6|21729.7|21639.7|21715.3|21625.3|38
1655301140000|2022-06-15 13:52:20|21717.1|21627.1|21701.2|21611.2|21738.2|21648.2|21697.3|21607.3|38
1655301150000|2022-06-15 13:52:30|21699.2|21609.2|21697.9|21607.9|21704.4|21614.4|21689.4|21599.4|39
1655301160000|2022-06-15 13:52:40|21694|21604|21699.1|21609.1|21702.6|21612.6|21691.3|21601.3|33
1655301170000|2022-06-15 13:52:50|21701|21611|21686.8|21596.8|21701|21611|21679.3|21589.3|39
1655301180000|2022-06-15 13:53:00|21687.8|21597.8|21715.1|21625.1|21716.7|21626.7|21684.7|21594.7|38
1655301190000|2022-06-15 13:53:10|21712.6|21622.6|21680.4|21590.4|21716|21626|21680.4|21590.4|39
1655301200000|2022-06-15 13:53:20|21677.9|21587.9|21677.8|21587.8|21686.4|21596.4|21665.7|21575.7|37
1655301210000|2022-06-15 13:53:30|21677.4|21587.4|21662.9|21572.9|21677.4|21587.4|21658|21568|35
1655301220000|2022-06-15 13:53:40|21663.3|21573.3|21668.8|21578.8|21670.5|21580.5|21655.4|21565.4|37
1655301230000|2022-06-15 13:53:50|21671.1|21581.1|21660.1|21570.1|21671.8|21581.8|21659.5|21569.5|30
1655301240000|2022-06-15 13:54:00|21665.4|21575.4|21670.5|21580.5|21670.5|21580.5|21655.9|21565.9|38
1655301250000|2022-06-15 13:54:10|21671.5|21581.5|21676.3|21586.3|21691.9|21601.9|21670.7|21580.7|23
1655301260000|2022-06-15 13:54:20|21674.4|21584.4|21650.4|21560.4|21674.4|21584.4|21648.6|21558.6|37
1655301270000|2022-06-15 13:54:30|21650.2|21560.2|21644.8|21554.8|21651.6|21561.6|21643.2|21553.2|32
1655301280000|2022-06-15 13:54:40|21643.3|21553.3|21648|21558|21652.8|21562.8|21638.6|21548.6|38
1655301290000|2022-06-15 13:54:50|21648.8|21558.8|21635|21545|21655.3|21565.3|21633.9|21543.9|34
1655301300000|2022-06-15 13:55:00|21637.7|21547.7|21659.9|21569.9|21664.5|21574.5|21632.5|21542.5|38
1655301310000|2022-06-15 13:55:10|21646.6|21556.6|21608.5|21518.5|21646.6|21556.6|21608.5|21518.5|37
1655301320000|2022-06-15 13:55:20|21609.1|21519.1|21635.1|21545.1|21642.8|21552.8|21609.1|21519.1|37
1655301330000|2022-06-15 13:55:30|21637.9|21547.9|21622.3|21532.3|21639.3|21549.3|21621.2|21531.2|38
1655301340000|2022-06-15 13:55:40|21624.5|21534.5|21641.9|21551.9|21648.4|21558.4|21624.5|21534.5|37
1655301350000|2022-06-15 13:55:50|21641.7|21551.7|21670.9|21580.9|21675|21585|21641.7|21551.7|39
1655301360000|2022-06-15 13:56:00|21671.6|21581.6|21706.9|21616.9|21710|21620|21671.6|21581.6|38
1655301370000|2022-06-15 13:56:10|21708.9|21618.9|21649.7|21559.7|21719.7|21629.7|21649.7|21559.7|37
1655301380000|2022-06-15 13:56:20|21648.8|21558.8|21613.3|21523.3|21649.1|21559.1|21611.9|21521.9|40
1655301390000|2022-06-15 13:56:30|21613.8|21523.8|21629|21539|21632.3|21542.3|21611.9|21521.9|39
1655301400000|2022-06-15 13:56:40|21627.8|21537.8|21614.2|21524.2|21627.8|21537.8|21609.3|21519.3|38
1655301410000|2022-06-15 13:56:50|21614.3|21524.3|21612.3|21522.3|21618.7|21528.7|21609.2|21519.2|40
1655301420000|2022-06-15 13:57:00|21611|21521|21605.5|21515.5|21617.5|21527.5|21604.1|21514.1|37
1655301430000|2022-06-15 13:57:10|21604.4|21514.4|21602.7|21512.7|21620.9|21530.9|21602.5|21512.5|38
1655301440000|2022-06-15 13:57:20|21602.4|21512.4|21599.6|21509.6|21602.4|21512.4|21596.4|21506.4|38
1655301450000|2022-06-15 13:57:30|21599.8|21509.8|21617|21527|21617|21527|21595.4|21505.4|38
1655301460000|2022-06-15 13:57:40|21614.8|21524.8|21597.5|21507.5|21618.1|21528.1|21595.5|21505.5|40
1655301470000|2022-06-15 13:57:50|21595.8|21505.8|21598|21508|21599.8|21509.8|21583.4|21493.4|37
1655301480000|2022-06-15 13:58:00|21597.9|21507.9|21590|21500|21598|21508|21587.9|21497.9|38
1655301490000|2022-06-15 13:58:10|21590.1|21500.1|21573.1|21483.1|21590.8|21500.8|21566.1|21476.1|37
1655301500000|2022-06-15 13:58:20|21572.8|21482.8|21571.5|21481.5|21573|21483|21563|21473|38
1655301510000|2022-06-15 13:58:30|21572.3|21482.3|21566.2|21476.2|21579.4|21489.4|21565.4|21475.4|38
1655301520000|2022-06-15 13:58:40|21566.1|21476.1|21571.8|21481.8|21572.1|21482.1|21563.8|21473.8|36
1655301530000|2022-06-15 13:58:50|21571.2|21481.2|21569.2|21479.2|21571.6|21481.6|21566.9|21476.9|39
1655301540000|2022-06-15 13:59:00|21569.6|21479.6|21560|21470|21577.1|21487.1|21560|21470|34
1655301550000|2022-06-15 13:59:10|21559.5|21469.5|21558.1|21468.1|21563.8|21473.8|21550.6|21460.6|37
1655301560000|2022-06-15 13:59:20|21555.5|21465.5|21550.8|21460.8|21556.1|21466.1|21550.5|21460.5|36
1655301570000|2022-06-15 13:59:30|21551|21461|21542.4|21452.4|21555.8|21465.8|21542.4|21452.4|36
1655301580000|2022-06-15 13:59:40|21542.5|21452.5|21541.3|21451.3|21542.8|21452.8|21539.1|21449.1|35
1655301590000|2022-06-15 13:59:50|21542.1|21452.1|21560.9|21470.9|21560.9|21470.9|21540.8|21450.8|37
1655301600000|2022-06-15 14:00:00|21565|21475|21568.3|21478.3|21579.7|21489.7|21560.6|21470.6|38
1655301610000|2022-06-15 14:00:10|21568.8|21478.8|21571.1|21481.1|21571.6|21481.6|21555|21465|39
1655301620000|2022-06-15 14:00:20|21568.3|21478.3|21593.3|21503.3|21594.3|21504.3|21568.2|21478.2|31
1655301630000|2022-06-15 14:00:30|21593.8|21503.8|21593.5|21503.5|21597.9|21507.9|21593|21503|30
1655301640000|2022-06-15 14:00:40|21595|21505|21595|21505|21596.4|21506.4|21595|21505|17
1655301650000|2022-06-15 14:00:50|21593.4|21503.4|21590.1|21500.1|21596.1|21506.1|21580.7|21490.7|25
1655301660000|2022-06-15 14:01:00|21590.2|21500.2|21596.4|21506.4|21601|21511|21587.8|21497.8|36
1655301670000|2022-06-15 14:01:10|21595|21505|21612.7|21522.7|21614.6|21524.6|21595|21505|25
1655301680000|2022-06-15 14:01:20|21615.1|21525.1|21596.2|21506.2|21618.1|21528.1|21593.7|21503.7|38
1655301690000|2022-06-15 14:01:30|21594.9|21504.9|21569.7|21479.7|21595.1|21505.1|21569.7|21479.7|40
1655301700000|2022-06-15 14:01:40|21569.9|21479.9|21579.8|21489.8|21581.1|21491.1|21564.5|21474.5|37
1655301710000|2022-06-15 14:01:50|21578.6|21488.6|21596.2|21506.2|21596.7|21506.7|21571.1|21481.1|36
1655301720000|2022-06-15 14:02:00|21597.9|21507.9|21578.4|21488.4|21597.9|21507.9|21578|21488|32
1655301730000|2022-06-15 14:02:10|21578.9|21488.9|21596.9|21506.9|21596.9|21506.9|21572.7|21482.7|39
1655301740000|2022-06-15 14:02:20|21598.2|21508.2|21622.8|21532.8|21624.4|21534.4|21597.2|21507.2|36
1655301750000|2022-06-15 14:02:30|21623.4|21533.4|21625.6|21535.6|21628.5|21538.5|21620.5|21530.5|30
1655301760000|2022-06-15 14:02:40|21625.9|21535.9|21615.7|21525.7|21625.9|21535.9|21614.5|21524.5|37
1655301770000|2022-06-15 14:02:50|21618.4|21528.4|21622.3|21532.3|21624.1|21534.1|21601.9|21511.9|38
1655301780000|2022-06-15 14:03:00|21620.3|21530.3|21633.7|21543.7|21638|21548|21610.9|21520.9|38
1655301790000|2022-06-15 14:03:10|21631.2|21541.2|21635|21545|21637.6|21547.6|21631.2|21541.2|34
1655301800000|2022-06-15 14:03:20|21635.1|21545.1|21631.7|21541.7|21642.4|21552.4|21631.7|21541.7|38
1655301810000|2022-06-15 14:03:30|21635.1|21545.1|21614.6|21524.6|21635.7|21545.7|21614.5|21524.5|38
1655301820000|2022-06-15 14:03:40|21621.3|21531.3|21640.2|21550.2|21640.2|21550.2|21621.3|21531.3|33
1655301830000|2022-06-15 14:03:50|21642|21552|21658.4|21568.4|21664.6|21574.6|21637.8|21547.8|40
1655301840000|2022-06-15 14:04:00|21661.8|21571.8|21665.4|21575.4|21670.3|21580.3|21656.8|21566.8|35
1655301850000|2022-06-15 14:04:10|21666.7|21576.7|21675.1|21585.1|21683.2|21593.2|21663.6|21573.6|40
1655301860000|2022-06-15 14:04:20|21677.1|21587.1|21681.3|21591.3|21684.2|21594.2|21674.3|21584.3|39
1655301870000|2022-06-15 14:04:30|21682|21592|21712|21622|21716|21626|21682|21592|37
1655301880000|2022-06-15 14:04:40|21713.1|21623.1|21694.2|21604.2|21713.7|21623.7|21691.1|21601.1|38
1655301890000|2022-06-15 14:04:50|21695.4|21605.4|21695|21605|21709.9|21619.9|21694|21604|37
1655301900000|2022-06-15 14:05:00|21694.9|21604.9|21701.7|21611.7|21704.5|21614.5|21692.4|21602.4|38
1655301910000|2022-06-15 14:05:10|21699.5|21609.5|21708.9|21618.9|21732.7|21642.7|21699.4|21609.4|38
1655301920000|2022-06-15 14:05:20|21709.9|21619.9|21675.8|21585.8|21710|21620|21675.8|21585.8|37
1655301930000|2022-06-15 14:05:30|21674.9|21584.9|21666.3|21576.3|21679.6|21589.6|21666.3|21576.3|39
1655301940000|2022-06-15 14:05:40|21665.8|21575.8|21670.6|21580.6|21671.8|21581.8|21657.7|21567.7|39
1655301950000|2022-06-15 14:05:50|21669.1|21579.1|21659|21569|21673.5|21583.5|21659|21569|39
1655301960000|2022-06-15 14:06:00|21656.8|21566.8|21645.2|21555.2|21665.6|21575.6|21642.1|21552.1|36
1655301970000|2022-06-15 14:06:10|21646.8|21556.8|21650.4|21560.4|21661.6|21571.6|21646.8|21556.8|39
1655301980000|2022-06-15 14:06:20|21648.2|21558.2|21675.3|21585.3|21675.3|21585.3|21648.2|21558.2|34
1655301990000|2022-06-15 14:06:30|21676.7|21586.7|21724.2|21634.2|21724.2|21634.2|21676.7|21586.7|40
1655302000000|2022-06-15 14:06:40|21721.8|21631.8|21701.3|21611.3|21721.8|21631.8|21689.5|21599.5|39
1655302010000|2022-06-15 14:06:50|21703.2|21613.2|21719|21629|21723.6|21633.6|21701.7|21611.7|38
1655302020000|2022-06-15 14:07:00|21716.4|21626.4|21738.3|21648.3|21740.5|21650.5|21707.6|21617.6|37
1655302030000|2022-06-15 14:07:10|21744.5|21654.5|21764.5|21674.5|21777.3|21687.3|21744.5|21654.5|38
1655302040000|2022-06-15 14:07:20|21763.8|21673.8|21738.6|21648.6|21763.8|21673.8|21736.3|21646.3|37
1655302050000|2022-06-15 14:07:30|21738.5|21648.5|21748.2|21658.2|21752.7|21662.7|21735.8|21645.8|38
1655302060000|2022-06-15 14:07:40|21746.9|21656.9|21736.8|21646.8|21747.2|21657.2|21736.8|21646.8|32
1655302070000|2022-06-15 14:07:50|21738.2|21648.2|21738.5|21648.5|21747.2|21657.2|21731.9|21641.9|39
1655302080000|2022-06-15 14:08:00|21737.3|21647.3|21761.9|21671.9|21763.4|21673.4|21731.3|21641.3|35
1655302090000|2022-06-15 14:08:10|21764.4|21674.4|21763.8|21673.8|21771.2|21681.2|21757.3|21667.3|38
1655302100000|2022-06-15 14:08:20|21762.4|21672.4|21742.4|21652.4|21767.1|21677.1|21742.4|21652.4|39
1655302110000|2022-06-15 14:08:30|21742.9|21652.9|21731.6|21641.6|21747.6|21657.6|21731.6|21641.6|37
1655302120000|2022-06-15 14:08:40|21731.8|21641.8|21701.9|21611.9|21731.8|21641.8|21700.7|21610.7|39
1655302130000|2022-06-15 14:08:50|21702.7|21612.7|21693.6|21603.6|21704.8|21614.8|21693.3|21603.3|38
1655302140000|2022-06-15 14:09:00|21694.3|21604.3|21689.6|21599.6|21697.2|21607.2|21678.7|21588.7|38
1655302150000|2022-06-15 14:09:10|21690.6|21600.6|21716.5|21626.5|21716.5|21626.5|21690.1|21600.1|36
1655302160000|2022-06-15 14:09:20|21719.7|21629.7|21713.4|21623.4|21720.7|21630.7|21706.5|21616.5|35
1655302170000|2022-06-15 14:09:30|21709.3|21619.3|21677|21587|21709.3|21619.3|21677|21587|37
1655302180000|2022-06-15 14:09:40|21677.1|21587.1|21687.7|21597.7|21690.1|21600.1|21673.3|21583.3|37
1655302190000|2022-06-15 14:09:50|21692.6|21602.6|21668.5|21578.5|21696|21606|21668.2|21578.2|40
1655302200000|2022-06-15 14:10:00|21671.6|21581.6|21661.4|21571.4|21676.5|21586.5|21661.4|21571.4|38
1655302210000|2022-06-15 14:10:10|21662.2|21572.2|21651.8|21561.8|21665.8|21575.8|21650.3|21560.3|39
1655302220000|2022-06-15 14:10:20|21655.5|21565.5|21651.8|21561.8|21664.2|21574.2|21649.6|21559.6|37
1655302230000|2022-06-15 14:10:30|21652.7|21562.7|21648.6|21558.6|21661.4|21571.4|21648.6|21558.6|39
1655302240000|2022-06-15 14:10:40|21649.6|21559.6|21671.9|21581.9|21672|21582|21644.1|21554.1|38
1655302250000|2022-06-15 14:10:50|21671.5|21581.5|21650.4|21560.4|21675|21585|21650.3|21560.3|39
1655302260000|2022-06-15 14:11:00|21649.4|21559.4|21650|21560|21652.2|21562.2|21645.1|21555.1|35
1655302270000|2022-06-15 14:11:10|21649.6|21559.6|21650|21560|21657.6|21567.6|21646.1|21556.1|35
1655302280000|2022-06-15 14:11:20|21649.8|21559.8|21639.8|21549.8|21649.8|21559.8|21639.7|21549.7|39
1655302290000|2022-06-15 14:11:30|21638.1|21548.1|21630.7|21540.7|21638.1|21548.1|21624.9|21534.9|38
1655302300000|2022-06-15 14:11:40|21631.3|21541.3|21611.4|21521.4|21631.4|21541.4|21611|21521|40
1655302310000|2022-06-15 14:11:50|21615.2|21525.2|21624.3|21534.3|21636.9|21546.9|21613.5|21523.5|39
1655302320000|2022-06-15 14:12:00|21623.5|21533.5|21607.6|21517.6|21625.1|21535.1|21606.8|21516.8|40
1655302330000|2022-06-15 14:12:10|21605.6|21515.6|21606.3|21516.3|21606.3|21516.3|21596.4|21506.4|39
1655302340000|2022-06-15 14:12:20|21604.7|21514.7|21598.6|21508.6|21618.8|21528.8|21598.6|21508.6|38
1655302350000|2022-06-15 14:12:30|21598.3|21508.3|21596.4|21506.4|21605.8|21515.8|21592.8|21502.8|35
1655302360000|2022-06-15 14:12:40|21600.1|21510.1|21604.3|21514.3|21609.3|21519.3|21600.1|21510.1|33
1655302370000|2022-06-15 14:12:50|21604|21514|21633.8|21543.8|21633.8|21543.8|21602.1|21512.1|38
1655302380000|2022-06-15 14:13:00|21640.8|21550.8|21654.3|21564.3|21671.1|21581.1|21640.3|21550.3|37
1655302390000|2022-06-15 14:13:10|21655.7|21565.7|21690.5|21600.5|21692.7|21602.7|21655.7|21565.7|38
1655302400000|2022-06-15 14:13:20|21695|21605|21676.2|21586.2|21706.7|21616.7|21676.2|21586.2|37
1655302410000|2022-06-15 14:13:30|21674.9|21584.9|21672.9|21582.9|21682.7|21592.7|21672.9|21582.9|33
1655302420000|2022-06-15 14:13:40|21672.2|21582.2|21658.7|21568.7|21673.6|21583.6|21656.3|21566.3|30
1655302430000|2022-06-15 14:13:50|21657.9|21567.9|21658.7|21568.7|21659|21569|21655.7|21565.7|27
1655302440000|2022-06-15 14:14:00|21657.8|21567.8|21653|21563|21657.8|21567.8|21635.5|21545.5|36
1655302450000|2022-06-15 14:14:10|21652.8|21562.8|21672.5|21582.5|21673.1|21583.1|21645.9|21555.9|34
1655302460000|2022-06-15 14:14:20|21668.2|21578.2|21678.8|21588.8|21684.4|21594.4|21667.2|21577.2|35
1655302470000|2022-06-15 14:14:30|21680.1|21590.1|21665|21575|21684.4|21594.4|21664.5|21574.5|33
1655302480000|2022-06-15 14:14:40|21661.7|21571.7|21646.7|21556.7|21661.9|21571.9|21646.7|21556.7|37
1655302490000|2022-06-15 14:14:50|21646.6|21556.6|21630.5|21540.5|21648.3|21558.3|21630.5|21540.5|35
1655302500000|2022-06-15 14:15:00|21630.4|21540.4|21619.1|21529.1|21638.2|21548.2|21602.9|21512.9|37
1655302510000|2022-06-15 14:15:10|21617.7|21527.7|21604|21514|21644.7|21554.7|21595.8|21505.8|39
1655302520000|2022-06-15 14:15:20|21604.2|21514.2|21597.6|21507.6|21606.2|21516.2|21586.7|21496.7|37
1655302530000|2022-06-15 14:15:30|21592.1|21502.1|21573.1|21483.1|21593.3|21503.3|21571.8|21481.8|33
1655302540000|2022-06-15 14:15:40|21562.6|21472.6|21551.9|21461.9|21569.3|21479.3|21549.6|21459.6|34
1655302550000|2022-06-15 14:15:50|21551.7|21461.7|21522.2|21432.2|21554.9|21464.9|21521.4|21431.4|33
1655302560000|2022-06-15 14:16:00|21521.3|21431.3|21514.1|21424.1|21534.6|21444.6|21514.1|21424.1|34
1655302570000|2022-06-15 14:16:10|21518.5|21428.5|21511.4|21421.4|21521.5|21431.5|21510.3|21420.3|31
1655302580000|2022-06-15 14:16:20|21510.8|21420.8|21516|21426|21516|21426|21502.7|21412.7|35
1655302590000|2022-06-15 14:16:30|21523.5|21433.5|21517.1|21427.1|21530|21440|21517.1|21427.1|16
1655302600000|2022-06-15 14:16:40|21516.6|21426.6|21512.2|21422.2|21519.6|21429.6|21510|21420|26
1655302610000|2022-06-15 14:16:50|21509.7|21419.7|21507.2|21417.2|21513.7|21423.7|21507|21417|33
1655302620000|2022-06-15 14:17:00|21512.3|21422.3|21507.5|21417.5|21517.7|21427.7|21501.1|21411.1|28
1655302630000|2022-06-15 14:17:10|21505.1|21415.1|21505.4|21415.4|21515.6|21425.6|21500.4|21410.4|34
1655302640000|2022-06-15 14:17:20|21500.5|21410.5|21506.2|21416.2|21512|21422|21499.4|21409.4|31
1655302650000|2022-06-15 14:17:30|21508.7|21418.7|21517.9|21427.9|21524.8|21434.8|21507.1|21417.1|33
1655302660000|2022-06-15 14:17:40|21520.9|21430.9|21486.4|21396.4|21521.9|21431.9|21486.4|21396.4|36
1655302670000|2022-06-15 14:17:50|21482.6|21392.6|21468.9|21378.9|21482.7|21392.7|21459.3|21369.3|39
1655302680000|2022-06-15 14:18:00|21471|21381|21446.7|21356.7|21471|21381|21444|21354|31
1655302690000|2022-06-15 14:18:10|21445.7|21355.7|21449.3|21359.3|21449.5|21359.5|21442.3|21352.3|34
1655302700000|2022-06-15 14:18:20|21449.4|21359.4|21460.7|21370.7|21467.4|21377.4|21449.4|21359.4|33
1655302710000|2022-06-15 14:18:30|21458.4|21368.4|21450.1|21360.1|21468.7|21378.7|21450.1|21360.1|30
1655302720000|2022-06-15 14:18:40|21453.6|21363.6|21450.5|21360.5|21461.3|21371.3|21449.1|21359.1|34
1655302730000|2022-06-15 14:18:50|21450.3|21360.3|21439.4|21349.4|21452.4|21362.4|21437.6|21347.6|27
1655302740000|2022-06-15 14:19:00|21446.9|21356.9|21473.4|21383.4|21473.4|21383.4|21436.8|21346.8|34
1655302750000|2022-06-15 14:19:10|21473.5|21383.5|21444.2|21354.2|21474.8|21384.8|21444.2|21354.2|34
1655302760000|2022-06-15 14:19:20|21444.1|21354.1|21401.1|21311.1|21446.9|21356.9|21401.1|21311.1|38
1655302770000|2022-06-15 14:19:30|21402.2|21312.2|21405.1|21315.1|21405.1|21315.1|21372.3|21282.3|36
1655302780000|2022-06-15 14:19:40|21401.9|21311.9|21403.4|21313.4|21403.4|21313.4|21384.4|21294.4|30
1655302790000|2022-06-15 14:19:50|21402.6|21312.6|21356.3|21266.3|21402.6|21312.6|21345.3|21255.3|39
1655302800000|2022-06-15 14:20:00|21360.1|21270.1|21327|21237|21360.1|21270.1|21324|21234|38
1655302810000|2022-06-15 14:20:10|21325.9|21235.9|21309.6|21219.6|21327.3|21237.3|21292.4|21202.4|40
1655302820000|2022-06-15 14:20:20|21308.7|21218.7|21302|21212|21310.6|21220.6|21297.9|21207.9|35
1655302830000|2022-06-15 14:20:30|21299.9|21209.9|21283.3|21193.3|21307.6|21217.6|21278.3|21188.3|36
1655302840000|2022-06-15 14:20:40|21283.6|21193.6|21290.5|21200.5|21291.5|21201.5|21281.8|21191.8|36
1655302850000|2022-06-15 14:20:50|21291|21201|21315.4|21225.4|21324.5|21234.5|21287.1|21197.1|38
1655302860000|2022-06-15 14:21:00|21314.9|21224.9|21341.4|21251.4|21342.4|21252.4|21307.3|21217.3|37
1655302870000|2022-06-15 14:21:10|21343|21253|21344.6|21254.6|21352.2|21262.2|21333|21243|32
1655302880000|2022-06-15 14:21:20|21347.7|21257.7|21358.7|21268.7|21359.6|21269.6|21334.2|21244.2|39
1655302890000|2022-06-15 14:21:30|21359.3|21269.3|21371.2|21281.2|21385.6|21295.6|21356|21266|36
1655302900000|2022-06-15 14:21:40|21368.5|21278.5|21349.4|21259.4|21369.2|21279.2|21341.5|21251.5|35
1655302910000|2022-06-15 14:21:50|21351.8|21261.8|21382.9|21292.9|21385.1|21295.1|21351.8|21261.8|32
1655302920000|2022-06-15 14:22:00|21384.3|21294.3|21389.1|21299.1|21393.5|21303.5|21372.7|21282.7|36
1655302930000|2022-06-15 14:22:10|21389.6|21299.6|21407.9|21317.9|21409.9|21319.9|21388.8|21298.8|37
1655302940000|2022-06-15 14:22:20|21409.7|21319.7|21419.9|21329.9|21419.9|21329.9|21400|21310|36
1655302950000|2022-06-15 14:22:30|21418.7|21328.7|21423|21333|21432.4|21342.4|21417.3|21327.3|38
1655302960000|2022-06-15 14:22:40|21419.3|21329.3|21405.7|21315.7|21422.5|21332.5|21405.7|21315.7|34
1655302970000|2022-06-15 14:22:50|21410.1|21320.1|21386|21296|21410.1|21320.1|21379.5|21289.5|40
1655302980000|2022-06-15 14:23:00|21377.5|21287.5|21328.3|21238.3|21377.5|21287.5|21325.7|21235.7|40
1655302990000|2022-06-15 14:23:10|21327.5|21237.5|21320.8|21230.8|21333.4|21243.4|21316.5|21226.5|37
1655303000000|2022-06-15 14:23:20|21316.2|21226.2|21279.1|21189.1|21316.7|21226.7|21279.1|21189.1|37
1655303010000|2022-06-15 14:23:30|21277.1|21187.1|21244.7|21154.7|21277.1|21187.1|21244.7|21154.7|39
1655303020000|2022-06-15 14:23:40|21247.4|21157.4|21271.4|21181.4|21271.4|21181.4|21231.7|21141.7|39
1655303030000|2022-06-15 14:23:50|21268.9|21178.9|21298.1|21208.1|21298.1|21208.1|21266.2|21176.2|33
1655303040000|2022-06-15 14:24:00|21297.2|21207.2|21314.7|21224.7|21323.4|21233.4|21297.2|21207.2|38
1655303050000|2022-06-15 14:24:10|21317|21227|21300.5|21210.5|21319.8|21229.8|21291.9|21201.9|38
1655303060000|2022-06-15 14:24:20|21292.5|21202.5|21312.7|21222.7|21312.7|21222.7|21279.3|21189.3|39
1655303070000|2022-06-15 14:24:30|21314.8|21224.8|21317.7|21227.7|21324.5|21234.5|21313.1|21223.1|29
1655303080000|2022-06-15 14:24:40|21317.4|21227.4|21337.9|21247.9|21342|21252|21317.1|21227.1|30
1655303090000|2022-06-15 14:24:50|21341.1|21251.1|21340.5|21250.5|21346.2|21256.2|21328.6|21238.6|34
1655303100000|2022-06-15 14:25:00|21342.3|21252.3|21332.2|21242.2|21347.9|21257.9|21326.2|21236.2|35
1655303110000|2022-06-15 14:25:10|21335|21245|21363.4|21273.4|21377.6|21287.6|21329.9|21239.9|32
1655303120000|2022-06-15 14:25:20|21365.8|21275.8|21357.1|21267.1|21381.2|21291.2|21357.1|21267.1|37
1655303130000|2022-06-15 14:25:30|21359.7|21269.7|21363.6|21273.6|21372.7|21282.7|21356.9|21266.9|32
1655303140000|2022-06-15 14:25:40|21363.4|21273.4|21375.9|21285.9|21378.9|21288.9|21362.6|21272.6|30
1655303150000|2022-06-15 14:25:50|21376.9|21286.9|21370.5|21280.5|21385.5|21295.5|21367.4|21277.4|34
1655303160000|2022-06-15 14:26:00|21371.3|21281.3|21360.1|21270.1|21371.3|21281.3|21343.6|21253.6|38
1655303170000|2022-06-15 14:26:10|21358.5|21268.5|21373.6|21283.6|21373.6|21283.6|21358.5|21268.5|31
1655303180000|2022-06-15 14:26:20|21370.8|21280.8|21349.6|21259.6|21374.7|21284.7|21342.4|21252.4|35
1655303190000|2022-06-15 14:26:30|21347.8|21257.8|21349.8|21259.8|21352|21262|21343.4|21253.4|38
1655303200000|2022-06-15 14:26:40|21345.9|21255.9|21356.2|21266.2|21356.2|21266.2|21345.8|21255.8|29
1655303210000|2022-06-15 14:26:50|21356.3|21266.3|21364.1|21274.1|21366.6|21276.6|21353.2|21263.2|27
1655303220000|2022-06-15 14:27:00|21363.6|21273.6|21345.1|21255.1|21363.6|21273.6|21345.1|21255.1|26
1655303230000|2022-06-15 14:27:10|21349|21259|21357.9|21267.9|21357.9|21267.9|21347.9|21257.9|26
1655303240000|2022-06-15 14:27:20|21357.4|21267.4|21353|21263|21358.3|21268.3|21348.7|21258.7|36
1655303250000|2022-06-15 14:27:30|21357.9|21267.9|21353.4|21263.4|21363.2|21273.2|21353.4|21263.4|33
1655303260000|2022-06-15 14:27:40|21362|21272|21385.4|21295.4|21390.8|21300.8|21353.4|21263.4|32
1655303270000|2022-06-15 14:27:50|21385.6|21295.6|21383.7|21293.7|21392.2|21302.2|21379.3|21289.3|36
1655303280000|2022-06-15 14:28:00|21384|21294|21401.3|21311.3|21401.3|21311.3|21383.8|21293.8|29
1655303290000|2022-06-15 14:28:10|21401.4|21311.4|21395.2|21305.2|21402|21312|21394|21304|38
1655303300000|2022-06-15 14:28:20|21397.6|21307.6|21388.2|21298.2|21398.8|21308.8|21387.9|21297.9|39
1655303310000|2022-06-15 14:28:30|21389.1|21299.1|21375.4|21285.4|21397.4|21307.4|21373.5|21283.5|37
1655303320000|2022-06-15 14:28:40|21376.6|21286.6|21391.3|21301.3|21394.8|21304.8|21361.9|21271.9|38
1655303330000|2022-06-15 14:28:50|21391.7|21301.7|21389.7|21299.7|21407.6|21317.6|21389.3|21299.3|39
1655303340000|2022-06-15 14:29:00|21389.5|21299.5|21398.3|21308.3|21398.4|21308.4|21389|21299|34
1655303350000|2022-06-15 14:29:10|21398.6|21308.6|21409.6|21319.6|21414.1|21324.1|21397.3|21307.3|35
1655303360000|2022-06-15 14:29:20|21409.1|21319.1|21408.4|21318.4|21414.3|21324.3|21402.9|21312.9|30
1655303370000|2022-06-15 14:29:30|21411.2|21321.2|21403.2|21313.2|21411.2|21321.2|21402.3|21312.3|37
1655303380000|2022-06-15 14:29:40|21404.1|21314.1|21385.5|21295.5|21404.1|21314.1|21385.5|21295.5|38
1655303390000|2022-06-15 14:29:50|21385.2|21295.2|21393.7|21303.7|21395.1|21305.1|21383.6|21293.6|33
1655303400000|2022-06-15 14:30:00|21392.4|21302.4|21384.7|21294.7|21401.9|21311.9|21382.5|21292.5|39
1655303410000|2022-06-15 14:30:10|21380.5|21290.5|21363.5|21273.5|21380.5|21290.5|21363.1|21273.1|38
1655303420000|2022-06-15 14:30:20|21359.1|21269.1|21355.7|21265.7|21359.1|21269.1|21342.7|21252.7|37
1655303430000|2022-06-15 14:30:30|21358.8|21268.8|21344.9|21254.9|21361|21271|21344.9|21254.9|34
1655303440000|2022-06-15 14:30:40|21343.7|21253.7|21336.8|21246.8|21344.2|21254.2|21333.3|21243.3|36
1655303450000|2022-06-15 14:30:50|21336.1|21246.1|21306.8|21216.8|21336.1|21246.1|21306.8|21216.8|37
1655303460000|2022-06-15 14:31:00|21309.8|21219.8|21288.5|21198.5|21309.8|21219.8|21285.8|21195.8|36
1655303470000|2022-06-15 14:31:10|21288.1|21198.1|21311.1|21221.1|21319.9|21229.9|21288.1|21198.1|37
1655303480000|2022-06-15 14:31:20|21309.4|21219.4|21289.9|21199.9|21310.6|21220.6|21288.5|21198.5|39
1655303490000|2022-06-15 14:31:30|21291.1|21201.1|21288.5|21198.5|21298|21208|21288.5|21198.5|39
1655303500000|2022-06-15 14:31:40|21287.1|21197.1|21267|21177|21291.4|21201.4|21267|21177|36
1655303510000|2022-06-15 14:31:50|21266.4|21176.4|21295.5|21205.5|21295.5|21205.5|21266.4|21176.4|38
1655303520000|2022-06-15 14:32:00|21298.9|21208.9|21279.7|21189.7|21300.4|21210.4|21278.1|21188.1|39
1655303530000|2022-06-15 14:32:10|21280.4|21190.4|21273.4|21183.4|21280.4|21190.4|21272.2|21182.2|37
1655303540000|2022-06-15 14:32:20|21273.1|21183.1|21276.7|21186.7|21278.5|21188.5|21267|21177|34
1655303550000|2022-06-15 14:32:30|21278.9|21188.9|21314.5|21224.5|21314.5|21224.5|21277.8|21187.8|35
1655303560000|2022-06-15 14:32:40|21317.8|21227.8|21337.8|21247.8|21346.3|21256.3|21317.8|21227.8|38
1655303570000|2022-06-15 14:32:50|21337.2|21247.2|21343.2|21253.2|21344.5|21254.5|21325.6|21235.6|38
1655303580000|2022-06-15 14:33:00|21343.1|21253.1|21343|21253|21344.5|21254.5|21332.5|21242.5|34
1655303590000|2022-06-15 14:33:10|21343.3|21253.3|21329.7|21239.7|21343.3|21253.3|21329.7|21239.7|30
1655303600000|2022-06-15 14:33:20|21329.6|21239.6|21321.9|21231.9|21333.2|21243.2|21321.9|21231.9|35
1655303610000|2022-06-15 14:33:30|21322.4|21232.4|21321|21231|21329.2|21239.2|21314.7|21224.7|38
1655303620000|2022-06-15 14:33:40|21315.9|21225.9|21308.7|21218.7|21320.5|21230.5|21307.7|21217.7|39
1655303630000|2022-06-15 14:33:50|21311.1|21221.1|21299.2|21209.2|21316.9|21226.9|21299.2|21209.2|36
1655303640000|2022-06-15 14:34:00|21303.2|21213.2|21286.2|21196.2|21303.8|21213.8|21283.9|21193.9|35
1655303650000|2022-06-15 14:34:10|21287.2|21197.2|21303.2|21213.2|21303.2|21213.2|21279.9|21189.9|31
1655303660000|2022-06-15 14:34:20|21304.6|21214.6|21327.6|21237.6|21328.7|21238.7|21304.6|21214.6|33
1655303670000|2022-06-15 14:34:30|21329.7|21239.7|21327.3|21237.3|21330.9|21240.9|21323.7|21233.7|31
1655303680000|2022-06-15 14:34:40|21326.2|21236.2|21311.3|21221.3|21328.6|21238.6|21310.7|21220.7|31
1655303690000|2022-06-15 14:34:50|21310.3|21220.3|21308.6|21218.6|21320.6|21230.6|21307|21217|33
1655303700000|2022-06-15 14:35:00|21308.3|21218.3|21321.8|21231.8|21322.4|21232.4|21307.9|21217.9|36
1655303710000|2022-06-15 14:35:10|21320.8|21230.8|21318.3|21228.3|21330.2|21240.2|21316.3|21226.3|34
1655303720000|2022-06-15 14:35:20|21318.6|21228.6|21307.9|21217.9|21322.8|21232.8|21307.9|21217.9|36
1655303730000|2022-06-15 14:35:30|21308.8|21218.8|21298.4|21208.4|21308.8|21218.8|21286.6|21196.6|37
1655303740000|2022-06-15 14:35:40|21296.5|21206.5|21286.1|21196.1|21298.4|21208.4|21285.7|21195.7|36
1655303750000|2022-06-15 14:35:50|21286.9|21196.9|21301|21211|21305.2|21215.2|21286.9|21196.9|35
1655303760000|2022-06-15 14:36:00|21302.8|21212.8|21285.7|21195.7|21307.1|21217.1|21280.6|21190.6|36
1655303770000|2022-06-15 14:36:10|21285.1|21195.1|21264.7|21174.7|21285.1|21195.1|21262.2|21172.2|40
1655303780000|2022-06-15 14:36:20|21262.8|21172.8|21259.3|21169.3|21276|21186|21259.3|21169.3|38
1655303790000|2022-06-15 14:36:30|21257.9|21167.9|21263.6|21173.6|21263.6|21173.6|21245.8|21155.8|35
1655303800000|2022-06-15 14:36:40|21264.2|21174.2|21248.1|21158.1|21268.9|21178.9|21247.5|21157.5|37
1655303810000|2022-06-15 14:36:50|21251.2|21161.2|21267.4|21177.4|21268.6|21178.6|21247.8|21157.8|35
1655303820000|2022-06-15 14:37:00|21272.9|21182.9|21317.3|21227.3|21319.6|21229.6|21272.9|21182.9|39
1655303830000|2022-06-15 14:37:10|21318.5|21228.5|21329.9|21239.9|21329.9|21239.9|21317.3|21227.3|36
1655303840000|2022-06-15 14:37:20|21328.5|21238.5|21318.1|21228.1|21334.7|21244.7|21316.9|21226.9|38
1655303850000|2022-06-15 14:37:30|21315.9|21225.9|21322.2|21232.2|21329.1|21239.1|21306.3|21216.3|38
1655303860000|2022-06-15 14:37:40|21327.3|21237.3|21315.5|21225.5|21329.6|21239.6|21307.3|21217.3|39
1655303870000|2022-06-15 14:37:50|21313.4|21223.4|21302.2|21212.2|21315.9|21225.9|21302.2|21212.2|37
1655303880000|2022-06-15 14:38:00|21301.8|21211.8|21308.6|21218.6|21308.6|21218.6|21288.2|21198.2|38
1655303890000|2022-06-15 14:38:10|21307.4|21217.4|21308.9|21218.9|21322.6|21232.6|21305.6|21215.6|35
1655303900000|2022-06-15 14:38:20|21307.1|21217.1|21316.4|21226.4|21318.4|21228.4|21300.3|21210.3|40
1655303910000|2022-06-15 14:38:30|21317.1|21227.1|21303.9|21213.9|21317.1|21227.1|21301.4|21211.4|34
1655303920000|2022-06-15 14:38:40|21303.5|21213.5|21303.5|21213.5|21315.8|21225.8|21299.6|21209.6|38
1655303930000|2022-06-15 14:38:50|21302.4|21212.4|21307.4|21217.4|21313.2|21223.2|21300.8|21210.8|35
1655303940000|2022-06-15 14:39:00|21307.7|21217.7|21312.6|21222.6|21317.2|21227.2|21304.5|21214.5|38
1655303950000|2022-06-15 14:39:10|21315.3|21225.3|21309.9|21219.9|21318|21228|21309.4|21219.4|34
1655303960000|2022-06-15 14:39:20|21308.9|21218.9|21317.7|21227.7|21318.6|21228.6|21306.9|21216.9|27
1655303970000|2022-06-15 14:39:30|21317.3|21227.3|21288.9|21198.9|21317.9|21227.9|21287.4|21197.4|38
1655303980000|2022-06-15 14:39:40|21288.2|21198.2|21265.6|21175.6|21288.2|21198.2|21264.9|21174.9|39
1655303990000|2022-06-15 14:39:50|21264.3|21174.3|21250.1|21160.1|21265.3|21175.3|21250.1|21160.1|34
1655304000000|2022-06-15 14:40:00|21252.2|21162.2|21263.8|21173.8|21268.6|21178.6|21249.4|21159.4|38
1655304010000|2022-06-15 14:40:10|21264.1|21174.1|21236.4|21146.4|21264.1|21174.1|21235.7|21145.7|38
1655304020000|2022-06-15 14:40:20|21236.8|21146.8|21231|21141|21238.3|21148.3|21222|21132|39
1655304030000|2022-06-15 14:40:30|21230.5|21140.5|21240.4|21150.4|21240.7|21150.7|21229.7|21139.7|37
1655304040000|2022-06-15 14:40:40|21242.8|21152.8|21236.4|21146.4|21245.3|21155.3|21227.9|21137.9|38
1655304050000|2022-06-15 14:40:50|21232.4|21142.4|21240.3|21150.3|21244.2|21154.2|21228|21138|37
1655304060000|2022-06-15 14:41:00|21247.5|21157.5|21236.9|21146.9|21247.5|21157.5|21231.7|21141.7|36
1655304070000|2022-06-15 14:41:10|21241.6|21151.6|21264.4|21174.4|21265.6|21175.6|21240.3|21150.3|34
1655304080000|2022-06-15 14:41:20|21267.8|21177.8|21284|21194|21284|21194|21265.9|21175.9|38
1655304090000|2022-06-15 14:41:30|21285|21195|21296.9|21206.9|21296.9|21206.9|21276|21186|33
1655304100000|2022-06-15 14:41:40|21296.4|21206.4|21285|21195|21304.1|21214.1|21284.1|21194.1|34
1655304110000|2022-06-15 14:41:50|21284.7|21194.7|21289.4|21199.4|21289.4|21199.4|21275.8|21185.8|40
1655304120000|2022-06-15 14:42:00|21290.2|21200.2|21304.8|21214.8|21306|21216|21286.7|21196.7|35
1655304130000|2022-06-15 14:42:10|21305|21215|21311.1|21221.1|21311.1|21221.1|21294.4|21204.4|35
1655304140000|2022-06-15 14:42:20|21311|21221|21324.2|21234.2|21324.3|21234.3|21307.9|21217.9|31
1655304150000|2022-06-15 14:42:30|21323.9|21233.9|21316.3|21226.3|21328.9|21238.9|21308.4|21218.4|35
1655304160000|2022-06-15 14:42:40|21316.1|21226.1|21337.1|21247.1|21337.1|21247.1|21316.1|21226.1|34
1655304170000|2022-06-15 14:42:50|21337.8|21247.8|21317.5|21227.5|21339.6|21249.6|21315.8|21225.8|35
1655304180000|2022-06-15 14:43:00|21314.1|21224.1|21296.1|21206.1|21314.1|21224.1|21288.8|21198.8|35
1655304190000|2022-06-15 14:43:10|21297.9|21207.9|21304.5|21214.5|21309.5|21219.5|21297.8|21207.8|34
1655304200000|2022-06-15 14:43:20|21302.5|21212.5|21272.9|21182.9|21310.2|21220.2|21270.3|21180.3|37
1655304210000|2022-06-15 14:43:30|21273.1|21183.1|21277.2|21187.2|21286.7|21196.7|21273.1|21183.1|38
1655304220000|2022-06-15 14:43:40|21276.7|21186.7|21276.5|21186.5|21284.5|21194.5|21267.8|21177.8|39
1655304230000|2022-06-15 14:43:50|21275.3|21185.3|21290.5|21200.5|21290.5|21200.5|21275.2|21185.2|36
1655304240000|2022-06-15 14:44:00|21287.4|21197.4|21257.5|21167.5|21287.4|21197.4|21257.5|21167.5|39
1655304250000|2022-06-15 14:44:10|21258.6|21168.6|21258.2|21168.2|21265.3|21175.3|21257.7|21167.7|36
1655304260000|2022-06-15 14:44:20|21260.2|21170.2|21276.8|21186.8|21276.8|21186.8|21256.7|21166.7|39
1655304270000|2022-06-15 14:44:30|21278.3|21188.3|21262.8|21172.8|21280.9|21190.9|21259.2|21169.2|36
1655304280000|2022-06-15 14:44:40|21260.8|21170.8|21270.2|21180.2|21275|21185|21258.7|21168.7|34
1655304290000|2022-06-15 14:44:50|21267.3|21177.3|21268.2|21178.2|21276.3|21186.3|21267.3|21177.3|38
1655304300000|2022-06-15 14:45:00|21268.1|21178.1|21291|21201|21291|21201|21260.2|21170.2|39
1655304310000|2022-06-15 14:45:10|21287.8|21197.8|21293.8|21203.8|21296.9|21206.9|21286|21196|37
1655304320000|2022-06-15 14:45:20|21298.4|21208.4|21311|21221|21312.5|21222.5|21294|21204|35
1655304330000|2022-06-15 14:45:30|21310.3|21220.3|21305.9|21215.9|21311.4|21221.4|21302.5|21212.5|37
1655304340000|2022-06-15 14:45:40|21305.1|21215.1|21306.3|21216.3|21311.1|21221.1|21305.1|21215.1|38
1655304350000|2022-06-15 14:45:50|21304.6|21214.6|21285.1|21195.1|21305.2|21215.2|21285.1|21195.1|40
1655304360000|2022-06-15 14:46:00|21286.5|21196.5|21271.3|21181.3|21286.5|21196.5|21271.3|21181.3|39
1655304370000|2022-06-15 14:46:10|21271.8|21181.8|21287.6|21197.6|21288.2|21198.2|21267.7|21177.7|39
1655304380000|2022-06-15 14:46:20|21287.5|21197.5|21289.5|21199.5|21290.7|21200.7|21279.7|21189.7|37
1655304390000|2022-06-15 14:46:30|21288.3|21198.3|21285.9|21195.9|21291|21201|21280.7|21190.7|35
1655304400000|2022-06-15 14:46:40|21285.8|21195.8|21283.8|21193.8|21286.4|21196.4|21272.6|21182.6|36
1655304410000|2022-06-15 14:46:50|21285.6|21195.6|21285.2|21195.2|21285.7|21195.7|21278.9|21188.9|17
1655304420000|2022-06-15 14:47:00|21285.3|21195.3|21304|21214|21305.7|21215.7|21283.9|21193.9|34
1655304430000|2022-06-15 14:47:10|21305.1|21215.1|21304|21214|21308.1|21218.1|21304|21214|25
1655304440000|2022-06-15 14:47:20|21308.4|21218.4|21331.2|21241.2|21331.2|21241.2|21304|21214|29
1655304450000|2022-06-15 14:47:30|21330.5|21240.5|21338.7|21248.7|21344.3|21254.3|21330.5|21240.5|27
1655304460000|2022-06-15 14:47:40|21335.2|21245.2|21333.3|21243.3|21338.6|21248.6|21331.3|21241.3|35
1655304470000|2022-06-15 14:47:50|21333.4|21243.4|21341|21251|21341.5|21251.5|21332.5|21242.5|33
1655304480000|2022-06-15 14:48:00|21343.3|21253.3|21332|21242|21343.7|21253.7|21329.7|21239.7|38
1655304490000|2022-06-15 14:48:10|21329.1|21239.1|21309.1|21219.1|21329.1|21239.1|21308|21218|37
1655304500000|2022-06-15 14:48:20|21309.8|21219.8|21304.3|21214.3|21311.9|21221.9|21304.3|21214.3|34
1655304510000|2022-06-15 14:48:30|21304|21214|21327.6|21237.6|21331.7|21241.7|21303.1|21213.1|39
1655304520000|2022-06-15 14:48:40|21328.1|21238.1|21343.7|21253.7|21343.7|21253.7|21326|21236|37
1655304530000|2022-06-15 14:48:50|21344.5|21254.5|21329|21239|21359.5|21269.5|21326.9|21236.9|40
1655304540000|2022-06-15 14:49:00|21331.5|21241.5|21312.4|21222.4|21331.5|21241.5|21309.1|21219.1|38
1655304550000|2022-06-15 14:49:10|21309.1|21219.1|21323.2|21233.2|21323.3|21233.3|21309.1|21219.1|39
1655304560000|2022-06-15 14:49:20|21324.1|21234.1|21326|21236|21327.6|21237.6|21322.5|21232.5|30
1655304570000|2022-06-15 14:49:30|21325.7|21235.7|21328.2|21238.2|21331.2|21241.2|21321.9|21231.9|39
1655304580000|2022-06-15 14:49:40|21328.4|21238.4|21344.4|21254.4|21353.4|21263.4|21328.4|21238.4|34
1655304590000|2022-06-15 14:49:50|21344.9|21254.9|21346.4|21256.4|21350.6|21260.6|21339.9|21249.9|32
1655304600000|2022-06-15 14:50:00|21346.9|21256.9|21352.4|21262.4|21353|21263|21340.9|21250.9|32
1655304610000|2022-06-15 14:50:10|21351.8|21261.8|21359.9|21269.9|21364.7|21274.7|21351.8|21261.8|36
1655304620000|2022-06-15 14:50:20|21359.6|21269.6|21341.2|21251.2|21361.8|21271.8|21340.2|21250.2|39
1655304630000|2022-06-15 14:50:30|21340.2|21250.2|21359.3|21269.3|21359.3|21269.3|21340.2|21250.2|35
1655304640000|2022-06-15 14:50:40|21359.2|21269.2|21336.6|21246.6|21359.2|21269.2|21336.6|21246.6|38
1655304650000|2022-06-15 14:50:50|21337.3|21247.3|21333.5|21243.5|21342|21252|21333.5|21243.5|40
1655304660000|2022-06-15 14:51:00|21333.2|21243.2|21327.7|21237.7|21334.7|21244.7|21327.7|21237.7|32
1655304670000|2022-06-15 14:51:10|21328.4|21238.4|21348.6|21258.6|21355.1|21265.1|21321.6|21231.6|37
1655304680000|2022-06-15 14:51:20|21350.2|21260.2|21351.8|21261.8|21361.1|21271.1|21349.4|21259.4|37
1655304690000|2022-06-15 14:51:30|21347.7|21257.7|21339.7|21249.7|21350.2|21260.2|21339.7|21249.7|37
1655304700000|2022-06-15 14:51:40|21338.6|21248.6|21328.4|21238.4|21338.6|21248.6|21322.2|21232.2|38
1655304710000|2022-06-15 14:51:50|21328.9|21238.9|21348.2|21258.2|21348.6|21258.6|21327.1|21237.1|37
1655304720000|2022-06-15 14:52:00|21348.8|21258.8|21331.7|21241.7|21349.9|21259.9|21331.6|21241.6|39
1655304730000|2022-06-15 14:52:10|21331.9|21241.9|21330.8|21240.8|21333.5|21243.5|21324.4|21234.4|34
1655304740000|2022-06-15 14:52:20|21331.1|21241.1|21335.7|21245.7|21343|21253|21319.7|21229.7|38
1655304750000|2022-06-15 14:52:30|21335.9|21245.9|21325|21235|21337.4|21247.4|21321.6|21231.6|36
1655304760000|2022-06-15 14:52:40|21325.5|21235.5|21338|21248|21339.6|21249.6|21320.6|21230.6|38
1655304770000|2022-06-15 14:52:50|21337.8|21247.8|21323.9|21233.9|21339.1|21249.1|21323.9|21233.9|35
1655304780000|2022-06-15 14:53:00|21324|21234|21311.9|21221.9|21325.7|21235.7|21309.4|21219.4|36
1655304790000|2022-06-15 14:53:10|21310.3|21220.3|21308|21218|21313.5|21223.5|21307.4|21217.4|35
1655304800000|2022-06-15 14:53:20|21308.5|21218.5|21304.9|21214.9|21310.6|21220.6|21301.8|21211.8|35
1655304810000|2022-06-15 14:53:30|21302.8|21212.8|21269.9|21179.9|21302.8|21212.8|21269.9|21179.9|39
1655304820000|2022-06-15 14:53:40|21271.7|21181.7|21266.9|21176.9|21274.8|21184.8|21263.9|21173.9|39
1655304830000|2022-06-15 14:53:50|21269.2|21179.2|21276.2|21186.2|21278.3|21188.3|21269.2|21179.2|37
1655304840000|2022-06-15 14:54:00|21276.5|21186.5|21258.8|21168.8|21277.6|21187.6|21258.8|21168.8|36
1655304850000|2022-06-15 14:54:10|21258.7|21168.7|21249.2|21159.2|21263.5|21173.5|21249.1|21159.1|38
1655304860000|2022-06-15 14:54:20|21249.3|21159.3|21197.7|21107.7|21249.3|21159.3|21197.7|21107.7|33
1655304870000|2022-06-15 14:54:30|21195.6|21105.6|21175.4|21085.4|21195.6|21105.6|21154.6|21064.6|33
1655304880000|2022-06-15 14:54:40|21176|21086|21166.1|21076.1|21183.1|21093.1|21163.8|21073.8|30
1655304890000|2022-06-15 14:54:50|21165.6|21075.6|21136.1|21046.1|21165.6|21075.6|21119.9|21029.9|40
1655304900000|2022-06-15 14:55:00|21132.8|21042.8|21123.5|21033.5|21135.2|21045.2|21103.6|21013.6|40
1655304910000|2022-06-15 14:55:10|21120.4|21030.4|21108.7|21018.7|21122.9|21032.9|21106.8|21016.8|36
1655304920000|2022-06-15 14:55:20|21119.6|21029.6|21131.3|21041.3|21134|21044|21119.6|21029.6|39
1655304930000|2022-06-15 14:55:30|21130.8|21040.8|21169.5|21079.5|21171.7|21081.7|21130|21040|36
1655304940000|2022-06-15 14:55:40|21169.9|21079.9|21172.4|21082.4|21176|21086|21159.8|21069.8|38
1655304950000|2022-06-15 14:55:50|21173.9|21083.9|21164.6|21074.6|21173.9|21083.9|21164.6|21074.6|40
1655304960000|2022-06-15 14:56:00|21164.1|21074.1|21138.7|21048.7|21164.1|21074.1|21132.5|21042.5|37
1655304970000|2022-06-15 14:56:10|21136.6|21046.6|21163.6|21073.6|21163.6|21073.6|21136.6|21046.6|37
1655304980000|2022-06-15 14:56:20|21166.5|21076.5|21183.5|21093.5|21185.9|21095.9|21166.5|21076.5|35
1655304990000|2022-06-15 14:56:30|21184.6|21094.6|21182.6|21092.6|21194.9|21104.9|21179.8|21089.8|38
1655305000000|2022-06-15 14:56:40|21182.8|21092.8|21193|21103|21193|21103|21178|21088|35
1655305010000|2022-06-15 14:56:50|21191|21101|21192|21102|21197.9|21107.9|21191|21101|34
1655305020000|2022-06-15 14:57:00|21192.1|21102.1|21192.2|21102.2|21192.2|21102.2|21168.2|21078.2|37
1655305030000|2022-06-15 14:57:10|21191.9|21101.9|21209.4|21119.4|21218.3|21128.3|21191.2|21101.2|36
1655305040000|2022-06-15 14:57:20|21208.9|21118.9|21235.6|21145.6|21236.3|21146.3|21205.1|21115.1|39
1655305050000|2022-06-15 14:57:30|21235.4|21145.4|21216.5|21126.5|21239.9|21149.9|21216.5|21126.5|36
1655305060000|2022-06-15 14:57:40|21216.2|21126.2|21219.9|21129.9|21221.6|21131.6|21207.6|21117.6|34
1655305070000|2022-06-15 14:57:50|21220.1|21130.1|21229.6|21139.6|21231.1|21141.1|21217.2|21127.2|34
1655305080000|2022-06-15 14:58:00|21229.1|21139.1|21202.6|21112.6|21230.8|21140.8|21202.6|21112.6|35
1655305090000|2022-06-15 14:58:10|21201.3|21111.3|21213.7|21123.7|21213.7|21123.7|21190.6|21100.6|38
1655305100000|2022-06-15 14:58:20|21214.2|21124.2|21232.4|21142.4|21236.6|21146.6|21214.2|21124.2|36
1655305110000|2022-06-15 14:58:30|21232.3|21142.3|21230.6|21140.6|21234.5|21144.5|21228.5|21138.5|34
1655305120000|2022-06-15 14:58:40|21230.3|21140.3|21234.1|21144.1|21236.9|21146.9|21230.1|21140.1|29
1655305130000|2022-06-15 14:58:50|21233.5|21143.5|21249.3|21159.3|21249.3|21159.3|21233.4|21143.4|37
1655305140000|2022-06-15 14:59:00|21247.2|21157.2|21223.9|21133.9|21256.6|21166.6|21223.9|21133.9|38
1655305150000|2022-06-15 14:59:10|21224.3|21134.3|21204.3|21114.3|21229.6|21139.6|21202.1|21112.1|37
1655305160000|2022-06-15 14:59:20|21204.4|21114.4|21213.5|21123.5|21218.1|21128.1|21199.1|21109.1|36
1655305170000|2022-06-15 14:59:30|21214.7|21124.7|21230.5|21140.5|21231.2|21141.2|21205.3|21115.3|37
1655305180000|2022-06-15 14:59:40|21231.6|21141.6|21215.8|21125.8|21245.4|21155.4|21215.7|21125.7|39
1655305190000|2022-06-15 14:59:50|21214.6|21124.6|21228.3|21138.3|21237.8|21147.8|21211.8|21121.8|38
1655305200000|2022-06-15 15:00:00|21227.2|21137.2|21266.8|21176.8|21275|21185|21219.5|21129.5|40
1655305210000|2022-06-15 15:00:10|21265.8|21175.8|21248.3|21158.3|21265.8|21175.8|21238.1|21148.1|39
1655305220000|2022-06-15 15:00:20|21248.2|21158.2|21253.1|21163.1|21259.9|21169.9|21240.4|21150.4|40
1655305230000|2022-06-15 15:00:30|21251.4|21161.4|21230.3|21140.3|21251.4|21161.4|21226.2|21136.2|38
1655305240000|2022-06-15 15:00:40|21230.5|21140.5|21247.8|21157.8|21247.8|21157.8|21222.8|21132.8|38
1655305250000|2022-06-15 15:00:50|21249.5|21159.5|21251.3|21161.3|21260.9|21170.9|21248.7|21158.7|36
1655305260000|2022-06-15 15:01:00|21252.6|21162.6|21255.3|21165.3|21258.2|21168.2|21244.9|21154.9|40
1655305270000|2022-06-15 15:01:10|21256.2|21166.2|21256.1|21166.1|21257.4|21167.4|21250.3|21160.3|38
1655305280000|2022-06-15 15:01:20|21256.5|21166.5|21231.4|21141.4|21256.5|21166.5|21229.4|21139.4|37
1655305290000|2022-06-15 15:01:30|21228.3|21138.3|21233.2|21143.2|21233.2|21143.2|21221.1|21131.1|38
1655305300000|2022-06-15 15:01:40|21234.9|21144.9|21247.7|21157.7|21250.4|21160.4|21234.9|21144.9|36
1655305310000|2022-06-15 15:01:50|21250.3|21160.3|21259.7|21169.7|21260|21170|21249.9|21159.9|36
1655305320000|2022-06-15 15:02:00|21259.4|21169.4|21275.3|21185.3|21283.4|21193.4|21258.6|21168.6|40
1655305330000|2022-06-15 15:02:10|21274.9|21184.9|21293.2|21203.2|21295.1|21205.1|21274.4|21184.4|35
1655305340000|2022-06-15 15:02:20|21294|21204|21298.1|21208.1|21301.5|21211.5|21289.5|21199.5|36
1655305350000|2022-06-15 15:02:30|21301.1|21211.1|21309.2|21219.2|21319.2|21229.2|21301.1|21211.1|37
1655305360000|2022-06-15 15:02:40|21308.2|21218.2|21309.6|21219.6|21309.6|21219.6|21298.4|21208.4|39
1655305370000|2022-06-15 15:02:50|21309.4|21219.4|21307.8|21217.8|21312|21222|21301.1|21211.1|35
1655305380000|2022-06-15 15:03:00|21309.8|21219.8|21332.8|21242.8|21344.5|21254.5|21306.4|21216.4|36
1655305390000|2022-06-15 15:03:10|21332.7|21242.7|21331.1|21241.1|21344.8|21254.8|21331.1|21241.1|33
1655305400000|2022-06-15 15:03:20|21329|21239|21343.5|21253.5|21343.5|21253.5|21326.4|21236.4|40
1655305410000|2022-06-15 15:03:30|21345.6|21255.6|21338.5|21248.5|21349.3|21259.3|21338.5|21248.5|36
1655305420000|2022-06-15 15:03:40|21336.2|21246.2|21331.4|21241.4|21338.5|21248.5|21326.7|21236.7|36
1655305430000|2022-06-15 15:03:50|21330.3|21240.3|21313.2|21223.2|21330.3|21240.3|21306.2|21216.2|40
1655305440000|2022-06-15 15:04:00|21313.1|21223.1|21327.8|21237.8|21329|21239|21305.1|21215.1|38
1655305450000|2022-06-15 15:04:10|21325.6|21235.6|21335.5|21245.5|21345.8|21255.8|21325.6|21235.6|38
1655305460000|2022-06-15 15:04:20|21338.1|21248.1|21346.8|21256.8|21346.8|21256.8|21335.8|21245.8|36
1655305470000|2022-06-15 15:04:30|21346.7|21256.7|21387.9|21297.9|21401.5|21311.5|21342.1|21252.1|37
1655305480000|2022-06-15 15:04:40|21387.3|21297.3|21370.3|21280.3|21387.8|21297.8|21367.4|21277.4|39
1655305490000|2022-06-15 15:04:50|21371.2|21281.2|21366.2|21276.2|21376.1|21286.1|21363.9|21273.9|36
1655305500000|2022-06-15 15:05:00|21366|21276|21362.2|21272.2|21370.9|21280.9|21360.4|21270.4|36
1655305510000|2022-06-15 15:05:10|21362.4|21272.4|21353.3|21263.3|21370.3|21280.3|21347.3|21257.3|37
1655305520000|2022-06-15 15:05:20|21349.1|21259.1|21337.8|21247.8|21354.1|21264.1|21337.2|21247.2|34
1655305530000|2022-06-15 15:05:30|21334|21244|21369.2|21279.2|21370.1|21280.1|21334|21244|37
1655305540000|2022-06-15 15:05:40|21370.4|21280.4|21372.1|21282.1|21382.6|21292.6|21368.7|21278.7|35
1655305550000|2022-06-15 15:05:50|21371.4|21281.4|21380.5|21290.5|21385.3|21295.3|21371.3|21281.3|38
1655305560000|2022-06-15 15:06:00|21377.5|21287.5|21368.7|21278.7|21380.4|21290.4|21368.7|21278.7|38
1655305570000|2022-06-15 15:06:10|21371.3|21281.3|21395.8|21305.8|21395.8|21305.8|21365.8|21275.8|38
1655305580000|2022-06-15 15:06:20|21395.9|21305.9|21398.6|21308.6|21414.8|21324.8|21395.6|21305.6|39
1655305590000|2022-06-15 15:06:30|21401.2|21311.2|21399.3|21309.3|21407|21317|21393.2|21303.2|38
1655305600000|2022-06-15 15:06:40|21398.9|21308.9|21402.9|21312.9|21408.5|21318.5|21397.9|21307.9|34
1655305610000|2022-06-15 15:06:50|21404.5|21314.5|21388.1|21298.1|21406.9|21316.9|21388.1|21298.1|33
1655305620000|2022-06-15 15:07:00|21386.7|21296.7|21392|21302|21393.6|21303.6|21385.4|21295.4|37
1655305630000|2022-06-15 15:07:10|21393.6|21303.6|21408.1|21318.1|21408.1|21318.1|21388.6|21298.6|37
1655305640000|2022-06-15 15:07:20|21407.8|21317.8|21391.5|21301.5|21409.3|21319.3|21391.5|21301.5|29
1655305650000|2022-06-15 15:07:30|21391.3|21301.3|21367.2|21277.2|21391.9|21301.9|21365.9|21275.9|36
1655305660000|2022-06-15 15:07:40|21366.2|21276.2|21356.9|21266.9|21367.2|21277.2|21350.9|21260.9|38
1655305670000|2022-06-15 15:07:50|21355.2|21265.2|21357.8|21267.8|21359.2|21269.2|21352.1|21262.1|37
1655305680000|2022-06-15 15:08:00|21357.2|21267.2|21337|21247|21358.2|21268.2|21336.3|21246.3|37
1655305690000|2022-06-15 15:08:10|21340.3|21250.3|21341.8|21251.8|21343.8|21253.8|21331.9|21241.9|39
1655305700000|2022-06-15 15:08:20|21344.8|21254.8|21358.2|21268.2|21359.4|21269.4|21344.8|21254.8|36
1655305710000|2022-06-15 15:08:30|21353.4|21263.4|21352.1|21262.1|21363|21273|21345|21255|37
1655305720000|2022-06-15 15:08:40|21352.4|21262.4|21345.1|21255.1|21357.7|21267.7|21345.1|21255.1|33
1655305730000|2022-06-15 15:08:50|21345|21255|21322.6|21232.6|21348.4|21258.4|21319|21229|36
1655305740000|2022-06-15 15:09:00|21322.8|21232.8|21337.1|21247.1|21346.2|21256.2|21321.3|21231.3|38
1655305750000|2022-06-15 15:09:10|21337|21247|21356.9|21266.9|21357.1|21267.1|21334.2|21244.2|34
1655305760000|2022-06-15 15:09:20|21359.9|21269.9|21344.6|21254.6|21361|21271|21342.5|21252.5|32
1655305770000|2022-06-15 15:09:30|21344.7|21254.7|21345.4|21255.4|21347.4|21257.4|21339.8|21249.8|30
1655305780000|2022-06-15 15:09:40|21345.8|21255.8|21334.2|21244.2|21346.9|21256.9|21333.6|21243.6|37
1655305790000|2022-06-15 15:09:50|21333.4|21243.4|21320.7|21230.7|21336.6|21246.6|21315.7|21225.7|37
1655305800000|2022-06-15 15:10:00|21320.9|21230.9|21321.1|21231.1|21326.6|21236.6|21318.2|21228.2|38
1655305810000|2022-06-15 15:10:10|21319.2|21229.2|21334.3|21244.3|21334.3|21244.3|21313.1|21223.1|34
1655305820000|2022-06-15 15:10:20|21337.6|21247.6|21362.5|21272.5|21362.5|21272.5|21337.6|21247.6|38
1655305830000|2022-06-15 15:10:30|21361.9|21271.9|21368.8|21278.8|21370.6|21280.6|21361.1|21271.1|33
1655305840000|2022-06-15 15:10:40|21367.8|21277.8|21362.2|21272.2|21371.3|21281.3|21359.4|21269.4|36
1655305850000|2022-06-15 15:10:50|21364.6|21274.6|21346.5|21256.5|21364.6|21274.6|21346.5|21256.5|38
1655305860000|2022-06-15 15:11:00|21347.1|21257.1|21350.3|21260.3|21350.6|21260.6|21334|21244|35
1655305870000|2022-06-15 15:11:10|21348.3|21258.3|21357.7|21267.7|21360|21270|21344.4|21254.4|37
1655305880000|2022-06-15 15:11:20|21358.9|21268.9|21359.1|21269.1|21372|21282|21358.9|21268.9|37
1655305890000|2022-06-15 15:11:30|21358.4|21268.4|21359.2|21269.2|21359.2|21269.2|21351|21261|38
1655305900000|2022-06-15 15:11:40|21361.5|21271.5|21367.1|21277.1|21368|21278|21352.7|21262.7|35
1655305910000|2022-06-15 15:11:50|21368.4|21278.4|21376.4|21286.4|21378.8|21288.8|21364.1|21274.1|35
1655305920000|2022-06-15 15:12:00|21375.8|21285.8|21374.7|21284.7|21378.4|21288.4|21367.7|21277.7|39
1655305930000|2022-06-15 15:12:10|21374.3|21284.3|21355.8|21265.8|21376|21286|21355.8|21265.8|36
1655305940000|2022-06-15 15:12:20|21356.5|21266.5|21344.5|21254.5|21357.1|21267.1|21343.9|21253.9|38
1655305950000|2022-06-15 15:12:30|21344.3|21254.3|21350.4|21260.4|21355.8|21265.8|21344.3|21254.3|34
1655305960000|2022-06-15 15:12:40|21351.1|21261.1|21346.8|21256.8|21355.4|21265.4|21346.8|21256.8|32
1655305970000|2022-06-15 15:12:50|21346.4|21256.4|21343.5|21253.5|21346.5|21256.5|21340|21250|35
1655305980000|2022-06-15 15:13:00|21343.8|21253.8|21327.9|21237.9|21345.8|21255.8|21327.9|21237.9|35
1655305990000|2022-06-15 15:13:10|21328.4|21238.4|21324.7|21234.7|21336.3|21246.3|21324.7|21234.7|33
1655306000000|2022-06-15 15:13:20|21324.4|21234.4|21322.5|21232.5|21327.2|21237.2|21321.4|21231.4|33
1655306010000|2022-06-15 15:13:30|21323.9|21233.9|21318.3|21228.3|21329.5|21239.5|21318.3|21228.3|35
1655306020000|2022-06-15 15:13:40|21318|21228|21319.4|21229.4|21320.6|21230.6|21314|21224|34
1655306030000|2022-06-15 15:13:50|21322.2|21232.2|21305.2|21215.2|21325.8|21235.8|21304.9|21214.9|37
1655306040000|2022-06-15 15:14:00|21305.9|21215.9|21323.3|21233.3|21324.5|21234.5|21304.8|21214.8|37
1655306050000|2022-06-15 15:14:10|21325.3|21235.3|21316.6|21226.6|21325.3|21235.3|21314.9|21224.9|35
1655306060000|2022-06-15 15:14:20|21317.3|21227.3|21328.4|21238.4|21328.4|21238.4|21315.6|21225.6|34
1655306070000|2022-06-15 15:14:30|21328.8|21238.8|21324.8|21234.8|21328.8|21238.8|21322.4|21232.4|36
1655306080000|2022-06-15 15:14:40|21326.7|21236.7|21324|21234|21328.5|21238.5|21322.6|21232.6|35
1655306090000|2022-06-15 15:14:50|21325.8|21235.8|21324.1|21234.1|21328.5|21238.5|21323.6|21233.6|28
1655306100000|2022-06-15 15:15:00|21324.3|21234.3|21308.6|21218.6|21324.3|21234.3|21308.6|21218.6|35
1655306110000|2022-06-15 15:15:10|21311.5|21221.5|21311.1|21221.1|21327.5|21237.5|21309.3|21219.3|38
1655306120000|2022-06-15 15:15:20|21310.2|21220.2|21335|21245|21336.4|21246.4|21310|21220|37
1655306130000|2022-06-15 15:15:30|21334.5|21244.5|21312.6|21222.6|21336.2|21246.2|21312.6|21222.6|37
1655306140000|2022-06-15 15:15:40|21314|21224|21319|21229|21319|21229|21310|21220|35
1655306150000|2022-06-15 15:15:50|21321.5|21231.5|21338.8|21248.8|21340.2|21250.2|21319.6|21229.6|37
1655306160000|2022-06-15 15:16:00|21337.8|21247.8|21338.3|21248.3|21344.1|21254.1|21331.9|21241.9|36
1655306170000|2022-06-15 15:16:10|21339.9|21249.9|21339.4|21249.4|21346.9|21256.9|21335.3|21245.3|38
1655306180000|2022-06-15 15:16:20|21340.5|21250.5|21341.7|21251.7|21342.2|21252.2|21335.6|21245.6|39
1655306190000|2022-06-15 15:16:30|21342.8|21252.8|21346.2|21256.2|21350|21260|21340.6|21250.6|37
1655306200000|2022-06-15 15:16:40|21346.6|21256.6|21345.3|21255.3|21349.6|21259.6|21344.8|21254.8|33
1655306210000|2022-06-15 15:16:50|21345.2|21255.2|21344.4|21254.4|21349.5|21259.5|21344.4|21254.4|30
1655306220000|2022-06-15 15:17:00|21353.2|21263.2|21355|21265|21361.3|21271.3|21351.4|21261.4|35
1655306230000|2022-06-15 15:17:10|21354.8|21264.8|21337.3|21247.3|21355.2|21265.2|21332.9|21242.9|36
1655306240000|2022-06-15 15:17:20|21334.7|21244.7|21317.8|21227.8|21334.7|21244.7|21313.5|21223.5|38
1655306250000|2022-06-15 15:17:30|21318.4|21228.4|21326|21236|21329.1|21239.1|21318.3|21228.3|37
1655306260000|2022-06-15 15:17:40|21325.8|21235.8|21323.2|21233.2|21330.1|21240.1|21323.2|21233.2|36
1655306270000|2022-06-15 15:17:50|21320|21230|21318|21228|21322.7|21232.7|21314|21224|40
1655306280000|2022-06-15 15:18:00|21316.2|21226.2|21313.6|21223.6|21323.7|21233.7|21313.6|21223.6|36
1655306290000|2022-06-15 15:18:10|21315.3|21225.3|21316.9|21226.9|21320.3|21230.3|21313.1|21223.1|36
1655306300000|2022-06-15 15:18:20|21316.8|21226.8|21321.3|21231.3|21322|21232|21313.7|21223.7|28
1655306310000|2022-06-15 15:18:30|21315.5|21225.5|21313.2|21223.2|21321.5|21231.5|21311.6|21221.6|30
1655306320000|2022-06-15 15:18:40|21312.6|21222.6|21311.6|21221.6|21316|21226|21310.9|21220.9|27
1655306330000|2022-06-15 15:18:50|21311.4|21221.4|21301.7|21211.7|21313.1|21223.1|21301.7|21211.7|35
1655306340000|2022-06-15 15:19:00|21300.3|21210.3|21311|21221|21313.6|21223.6|21297.4|21207.4|34
1655306350000|2022-06-15 15:19:10|21314.1|21224.1|21316.8|21226.8|21330.5|21240.5|21309.3|21219.3|38
1655306360000|2022-06-15 15:19:20|21318.7|21228.7|21307.4|21217.4|21318.7|21228.7|21303.4|21213.4|37
1655306370000|2022-06-15 15:19:30|21309|21219|21291.7|21201.7|21309|21219|21291.7|21201.7|34
1655306380000|2022-06-15 15:19:40|21291.4|21201.4|21264.2|21174.2|21291.4|21201.4|21264.2|21174.2|35
1655306390000|2022-06-15 15:19:50|21264|21174|21262.8|21172.8|21264.5|21174.5|21255.3|21165.3|37
1655306400000|2022-06-15 15:20:00|21262.7|21172.7|21269.9|21179.9|21269.9|21179.9|21251|21161|38
1655306410000|2022-06-15 15:20:10|21268.9|21178.9|21248.4|21158.4|21268.9|21178.9|21246.4|21156.4|38
1655306420000|2022-06-15 15:20:20|21248.3|21158.3|21226.4|21136.4|21251.9|21161.9|21226.2|21136.2|38
1655306430000|2022-06-15 15:20:30|21224.9|21134.9|21181.1|21091.1|21236.5|21146.5|21180.4|21090.4|39
1655306440000|2022-06-15 15:20:40|21180.5|21090.5|21153.5|21063.5|21185.2|21095.2|21151.2|21061.2|39
1655306450000|2022-06-15 15:20:50|21156.6|21066.6|21177.9|21087.9|21182.2|21092.2|21156|21066|37
1655306460000|2022-06-15 15:21:00|21176.2|21086.2|21161|21071|21176.2|21086.2|21158.1|21068.1|38
1655306470000|2022-06-15 15:21:10|21160.7|21070.7|21173|21083|21179.1|21089.1|21159.3|21069.3|35
1655306480000|2022-06-15 15:21:20|21171.3|21081.3|21171.3|21081.3|21177.8|21087.8|21157.9|21067.9|36
1655306490000|2022-06-15 15:21:30|21173|21083|21154|21064|21176|21086|21154|21064|35
1655306500000|2022-06-15 15:21:40|21154.3|21064.3|21155.7|21065.7|21158.3|21068.3|21147.6|21057.6|39
1655306510000|2022-06-15 15:21:50|21154.9|21064.9|21156.9|21066.9|21157.5|21067.5|21149.3|21059.3|40
1655306520000|2022-06-15 15:22:00|21157.5|21067.5|21177.7|21087.7|21177.7|21087.7|21151.8|21061.8|39
1655306530000|2022-06-15 15:22:10|21177.8|21087.8|21173.1|21083.1|21186.3|21096.3|21168.5|21078.5|40
1655306540000|2022-06-15 15:22:20|21167.2|21077.2|21181.2|21091.2|21181.2|21091.2|21162.2|21072.2|39
1655306550000|2022-06-15 15:22:30|21185.2|21095.2|21174.6|21084.6|21190.6|21100.6|21174.6|21084.6|40
1655306560000|2022-06-15 15:22:40|21175|21085|21172.7|21082.7|21177.8|21087.8|21170.2|21080.2|34
1655306570000|2022-06-15 15:22:50|21173|21083|21182.5|21092.5|21186.2|21096.2|21173|21083|38
1655306580000|2022-06-15 15:23:00|21184.6|21094.6|21176.6|21086.6|21190.8|21100.8|21176.2|21086.2|38
1655306590000|2022-06-15 15:23:10|21176.4|21086.4|21177.2|21087.2|21178.4|21088.4|21170.1|21080.1|37
1655306600000|2022-06-15 15:23:20|21178.8|21088.8|21189.6|21099.6|21196.6|21106.6|21178.7|21088.7|35
1655306610000|2022-06-15 15:23:30|21190.3|21100.3|21201.3|21111.3|21201.3|21111.3|21186.9|21096.9|34
1655306620000|2022-06-15 15:23:40|21201.4|21111.4|21211.7|21121.7|21212.4|21122.4|21200.6|21110.6|32
1655306630000|2022-06-15 15:23:50|21215.3|21125.3|21218.9|21128.9|21222.4|21132.4|21213.1|21123.1|31
1655306640000|2022-06-15 15:24:00|21218|21128|21232.2|21142.2|21232.2|21142.2|21218|21128|35
1655306650000|2022-06-15 15:24:10|21235.3|21145.3|21229.8|21139.8|21248.1|21158.1|21229.8|21139.8|38
1655306660000|2022-06-15 15:24:20|21232.2|21142.2|21209.7|21119.7|21232.2|21142.2|21209.7|21119.7|37
1655306670000|2022-06-15 15:24:30|21213.1|21123.1|21181|21091|21214|21124|21181|21091|40
1655306680000|2022-06-15 15:24:40|21180.5|21090.5|21169.6|21079.6|21185.4|21095.4|21165.7|21075.7|37
1655306690000|2022-06-15 15:24:50|21170.3|21080.3|21170.5|21080.5|21177.7|21087.7|21164.6|21074.6|36
1655306700000|2022-06-15 15:25:00|21172.8|21082.8|21195.6|21105.6|21195.6|21105.6|21166.2|21076.2|38
1655306710000|2022-06-15 15:25:10|21194.3|21104.3|21199.8|21109.8|21199.8|21109.8|21189.3|21099.3|33
1655306720000|2022-06-15 15:25:20|21202.3|21112.3|21214.7|21124.7|21226.7|21136.7|21202.3|21112.3|32
1655306730000|2022-06-15 15:25:30|21215.2|21125.2|21214.4|21124.4|21223.7|21133.7|21212.2|21122.2|34
1655306740000|2022-06-15 15:25:40|21213.2|21123.2|21208.4|21118.4|21217.6|21127.6|21205.4|21115.4|37
1655306750000|2022-06-15 15:25:50|21205.4|21115.4|21218.9|21128.9|21218.9|21128.9|21204.2|21114.2|34
1655306760000|2022-06-15 15:26:00|21218.6|21128.6|21234.9|21144.9|21234.9|21144.9|21212.4|21122.4|40
1655306770000|2022-06-15 15:26:10|21234.4|21144.4|21207.2|21117.2|21234.4|21144.4|21207.2|21117.2|36
1655306780000|2022-06-15 15:26:20|21205.9|21115.9|21220.8|21130.8|21226|21136|21202.7|21112.7|38
1655306790000|2022-06-15 15:26:30|21220.9|21130.9|21219.6|21129.6|21220.9|21130.9|21214.4|21124.4|32
1655306800000|2022-06-15 15:26:40|21221|21131|21223.4|21133.4|21225.3|21135.3|21216.8|21126.8|30
1655306810000|2022-06-15 15:26:50|21222.5|21132.5|21225.6|21135.6|21233.3|21143.3|21218.2|21128.2|35
1655306820000|2022-06-15 15:27:00|21226.7|21136.7|21222.8|21132.8|21230.4|21140.4|21218.5|21128.5|38
1655306830000|2022-06-15 15:27:10|21224.2|21134.2|21231.1|21141.1|21231.1|21141.1|21221.4|21131.4|36
1655306840000|2022-06-15 15:27:20|21231.6|21141.6|21244.2|21154.2|21244.2|21154.2|21228.5|21138.5|35
1655306850000|2022-06-15 15:27:30|21243.7|21153.7|21239.4|21149.4|21246.2|21156.2|21237.5|21147.5|37
1655306860000|2022-06-15 15:27:40|21239.1|21149.1|21243.3|21153.3|21243.3|21153.3|21234.5|21144.5|36
1655306870000|2022-06-15 15:27:50|21241.3|21151.3|21243.6|21153.6|21244.5|21154.5|21236.9|21146.9|31
1655306880000|2022-06-15 15:28:00|21243.7|21153.7|21244.7|21154.7|21244.7|21154.7|21233.5|21143.5|35
1655306890000|2022-06-15 15:28:10|21244.6|21154.6|21255.6|21165.6|21263.4|21173.4|21243.9|21153.9|36
1655306900000|2022-06-15 15:28:20|21258.4|21168.4|21255.2|21165.2|21258.4|21168.4|21251.6|21161.6|37
1655306910000|2022-06-15 15:28:30|21255.1|21165.1|21262.4|21172.4|21264.1|21174.1|21254.4|21164.4|37
1655306920000|2022-06-15 15:28:40|21261.8|21171.8|21255.5|21165.5|21263.7|21173.7|21251.5|21161.5|26
1655306930000|2022-06-15 15:28:50|21255.8|21165.8|21254.7|21164.7|21261.9|21171.9|21252|21162|34
1655306940000|2022-06-15 15:29:00|21257.2|21167.2|21249.8|21159.8|21257.8|21167.8|21249.8|21159.8|22
1655306950000|2022-06-15 15:29:10|21245.1|21155.1|21229|21139|21248.6|21158.6|21227.6|21137.6|36
1655306960000|2022-06-15 15:29:20|21223.9|21133.9|21232.3|21142.3|21234.4|21144.4|21222.2|21132.2|31
1655306970000|2022-06-15 15:29:30|21236.7|21146.7|21259|21169|21259|21169|21228.9|21138.9|37
1655306980000|2022-06-15 15:29:40|21253.8|21163.8|21245.7|21155.7|21255.7|21165.7|21239.4|21149.4|35
1655306990000|2022-06-15 15:29:50|21240.7|21150.7|21247.4|21157.4|21250.4|21160.4|21234.3|21144.3|40
1655307000000|2022-06-15 15:30:00|21244.4|21154.4|21270.8|21180.8|21279.9|21189.9|21243.6|21153.6|36
1655307010000|2022-06-15 15:30:10|21272.8|21182.8|21255.8|21165.8|21278.5|21188.5|21255.8|21165.8|38
1655307020000|2022-06-15 15:30:20|21256|21166|21234.4|21144.4|21256.3|21166.3|21234.1|21144.1|33
1655307030000|2022-06-15 15:30:30|21234.2|21144.2|21212.6|21122.6|21235.3|21145.3|21209.8|21119.8|37
1655307040000|2022-06-15 15:30:40|21211.3|21121.3|21218|21128|21227.4|21137.4|21211.3|21121.3|35
1655307050000|2022-06-15 15:30:50|21216.4|21126.4|21190.1|21100.1|21217.6|21127.6|21190.1|21100.1|40
1655307060000|2022-06-15 15:31:00|21193.2|21103.2|21187.7|21097.7|21199.9|21109.9|21186.2|21096.2|40
1655307070000|2022-06-15 15:31:10|21187.4|21097.4|21170.2|21080.2|21189.9|21099.9|21167.4|21077.4|38
1655307080000|2022-06-15 15:31:20|21171.2|21081.2|21171.1|21081.1|21192.2|21102.2|21169.8|21079.8|39
1655307090000|2022-06-15 15:31:30|21168.1|21078.1|21174|21084|21175.7|21085.7|21159.9|21069.9|38
1655307100000|2022-06-15 15:31:40|21174.2|21084.2|21197.3|21107.3|21197.8|21107.8|21174.2|21084.2|31
1655307110000|2022-06-15 15:31:50|21198.3|21108.3|21234.2|21144.2|21244.4|21154.4|21198.3|21108.3|35
1655307120000|2022-06-15 15:32:00|21237.4|21147.4|21233|21143|21240.6|21150.6|21230|21140|36
1655307130000|2022-06-15 15:32:10|21240.1|21150.1|21215.5|21125.5|21240.1|21150.1|21213.8|21123.8|37
1655307140000|2022-06-15 15:32:20|21215.3|21125.3|21206.3|21116.3|21215.3|21125.3|21206.3|21116.3|36
1655307150000|2022-06-15 15:32:30|21207.7|21117.7|21237.7|21147.7|21237.7|21147.7|21204.1|21114.1|35
1655307160000|2022-06-15 15:32:40|21239.6|21149.6|21224.5|21134.5|21241.4|21151.4|21222.1|21132.1|37
1655307170000|2022-06-15 15:32:50|21222.9|21132.9|21221.4|21131.4|21224.6|21134.6|21220.5|21130.5|38
1655307180000|2022-06-15 15:33:00|21223.1|21133.1|21217.3|21127.3|21228.2|21138.2|21217.3|21127.3|38
1655307190000|2022-06-15 15:33:10|21217.1|21127.1|21225|21135|21231.2|21141.2|21217|21127|35
1655307200000|2022-06-15 15:33:20|21225.8|21135.8|21203.2|21113.2|21225.8|21135.8|21203.2|21113.2|35
1655307210000|2022-06-15 15:33:30|21200.3|21110.3|21199.4|21109.4|21202.3|21112.3|21195.1|21105.1|35
1655307220000|2022-06-15 15:33:40|21200|21110|21210.8|21120.8|21211.2|21121.2|21197.4|21107.4|35
1655307230000|2022-06-15 15:33:50|21209.4|21119.4|21189.4|21099.4|21218.7|21128.7|21189.4|21099.4|37
1655307240000|2022-06-15 15:34:00|21197.4|21107.4|21205.4|21115.4|21205.4|21115.4|21195.3|21105.3|35
1655307250000|2022-06-15 15:34:10|21205|21115|21199.4|21109.4|21205|21115|21197.7|21107.7|36
1655307260000|2022-06-15 15:34:20|21199.3|21109.3|21226.2|21136.2|21226.2|21136.2|21199.3|21109.3|39
1655307270000|2022-06-15 15:34:30|21226.5|21136.5|21242.2|21152.2|21242.2|21152.2|21225.5|21135.5|36
1655307280000|2022-06-15 15:34:40|21243.1|21153.1|21230.1|21140.1|21248.8|21158.8|21230.1|21140.1|35
1655307290000|2022-06-15 15:34:50|21231.3|21141.3|21212.9|21122.9|21236|21146|21212.7|21122.7|35
1655307300000|2022-06-15 15:35:00|21212.4|21122.4|21216.4|21126.4|21220.3|21130.3|21204.2|21114.2|36
1655307310000|2022-06-15 15:35:10|21215.3|21125.3|21224.9|21134.9|21225.9|21135.9|21206.2|21116.2|40
1655307320000|2022-06-15 15:35:20|21225.6|21135.6|21241.8|21151.8|21243.1|21153.1|21225.6|21135.6|31
1655307330000|2022-06-15 15:35:30|21242.9|21152.9|21244.9|21154.9|21248.3|21158.3|21238.4|21148.4|35
1655307340000|2022-06-15 15:35:40|21243.8|21153.8|21243.9|21153.9|21246.1|21156.1|21234.1|21144.1|38
1655307350000|2022-06-15 15:35:50|21242|21152|21258.4|21168.4|21258.9|21168.9|21240|21150|34
1655307360000|2022-06-15 15:36:00|21257|21167|21242.8|21152.8|21257|21167|21242.7|21152.7|37
1655307370000|2022-06-15 15:36:10|21241.9|21151.9|21262.4|21172.4|21264.7|21174.7|21241.9|21151.9|35
1655307380000|2022-06-15 15:36:20|21263|21173|21254.6|21164.6|21266.8|21176.8|21254.4|21164.4|35
1655307390000|2022-06-15 15:36:30|21254.7|21164.7|21245.6|21155.6|21254.9|21164.9|21243.8|21153.8|35
1655307400000|2022-06-15 15:36:40|21245.1|21155.1|21251.4|21161.4|21260.9|21170.9|21245.1|21155.1|35
1655307410000|2022-06-15 15:36:50|21254.7|21164.7|21267.6|21177.6|21267.6|21177.6|21254.7|21164.7|35
1655307420000|2022-06-15 15:37:00|21266|21176|21255.4|21165.4|21266|21176|21249.7|21159.7|38
1655307430000|2022-06-15 15:37:10|21254.9|21164.9|21253.3|21163.3|21260.4|21170.4|21253.2|21163.2|35
1655307440000|2022-06-15 15:37:20|21253.9|21163.9|21238.5|21148.5|21255.4|21165.4|21236|21146|36
1655307450000|2022-06-15 15:37:30|21239.2|21149.2|21238.1|21148.1|21243.1|21153.1|21235.7|21145.7|34
1655307460000|2022-06-15 15:37:40|21237.7|21147.7|21259.4|21169.4|21261.6|21171.6|21237.4|21147.4|36
1655307470000|2022-06-15 15:37:50|21258.7|21168.7|21305.3|21215.3|21313|21223|21258.7|21168.7|37
1655307480000|2022-06-15 15:38:00|21308.5|21218.5|21326.9|21236.9|21333.8|21243.8|21307.6|21217.6|37
1655307490000|2022-06-15 15:38:10|21325.4|21235.4|21309.2|21219.2|21325.7|21235.7|21309.2|21219.2|38
1655307500000|2022-06-15 15:38:20|21307.1|21217.1|21313.2|21223.2|21319.9|21229.9|21301.5|21211.5|38
1655307510000|2022-06-15 15:38:30|21314|21224|21316.4|21226.4|21321|21231|21311.5|21221.5|33
1655307520000|2022-06-15 15:38:40|21315.7|21225.7|21307.7|21217.7|21319|21229|21305.5|21215.5|36
1655307530000|2022-06-15 15:38:50|21307.8|21217.8|21302.5|21212.5|21307.8|21217.8|21292.3|21202.3|38
1655307540000|2022-06-15 15:39:00|21300.6|21210.6|21320.5|21230.5|21320.5|21230.5|21300.3|21210.3|36
1655307550000|2022-06-15 15:39:10|21320.8|21230.8|21318|21228|21321.8|21231.8|21310|21220|36
1655307560000|2022-06-15 15:39:20|21318.3|21228.3|21311.4|21221.4|21319.9|21229.9|21307.2|21217.2|38
1655307570000|2022-06-15 15:39:30|21311.6|21221.6|21293.4|21203.4|21312.3|21222.3|21291.8|21201.8|28
1655307580000|2022-06-15 15:39:40|21292.4|21202.4|21286.8|21196.8|21292.4|21202.4|21278.2|21188.2|34
1655307590000|2022-06-15 15:39:50|21287|21197|21291.3|21201.3|21291.9|21201.9|21280|21190|37
1655307600000|2022-06-15 15:40:00|21291.5|21201.5|21279|21189|21291.5|21201.5|21274.3|21184.3|37
1655307610000|2022-06-15 15:40:10|21278.1|21188.1|21270.1|21180.1|21281.5|21191.5|21270.1|21180.1|38
1655307620000|2022-06-15 15:40:20|21270.9|21180.9|21279.3|21189.3|21279.6|21189.6|21270.7|21180.7|38
1655307630000|2022-06-15 15:40:30|21279.7|21189.7|21310.1|21220.1|21310.1|21220.1|21279.5|21189.5|36
1655307640000|2022-06-15 15:40:40|21311.6|21221.6|21309.3|21219.3|21313|21223|21303.5|21213.5|35
1655307650000|2022-06-15 15:40:50|21312|21222|21312.6|21222.6|21313.1|21223.1|21303.1|21213.1|35
1655307660000|2022-06-15 15:41:00|21312.5|21222.5|21313|21223|21313.5|21223.5|21302.3|21212.3|36
1655307670000|2022-06-15 15:41:10|21312.6|21222.6|21338.4|21248.4|21338.4|21248.4|21312.2|21222.2|36
1655307680000|2022-06-15 15:41:20|21337.1|21247.1|21327.8|21237.8|21349.1|21259.1|21327.3|21237.3|36
1655307690000|2022-06-15 15:41:30|21328.5|21238.5|21331.2|21241.2|21341|21251|21326.6|21236.6|33
1655307700000|2022-06-15 15:41:40|21332.6|21242.6|21320.4|21230.4|21334.6|21244.6|21320.4|21230.4|38
1655307710000|2022-06-15 15:41:50|21319.7|21229.7|21319.5|21229.5|21323.5|21233.5|21316.4|21226.4|39
1655307720000|2022-06-15 15:42:00|21319.8|21229.8|21332|21242|21334.8|21244.8|21317.4|21227.4|38
1655307730000|2022-06-15 15:42:10|21331.6|21241.6|21323.7|21233.7|21334.6|21244.6|21321|21231|35
1655307740000|2022-06-15 15:42:20|21323.5|21233.5|21326.3|21236.3|21328|21238|21320.6|21230.6|20
1655307750000|2022-06-15 15:42:30|21325.7|21235.7|21334.4|21244.4|21334.8|21244.8|21323.6|21233.6|24
1655307760000|2022-06-15 15:42:40|21334.7|21244.7|21330.8|21240.8|21336|21246|21326.8|21236.8|33
1655307770000|2022-06-15 15:42:50|21328.7|21238.7|21323.6|21233.6|21333.2|21243.2|21322.4|21232.4|33
1655307780000|2022-06-15 15:43:00|21321.7|21231.7|21328.4|21238.4|21328.4|21238.4|21321.4|21231.4|29
1655307790000|2022-06-15 15:43:10|21328.3|21238.3|21321.3|21231.3|21330.6|21240.6|21321|21231|32
1655307800000|2022-06-15 15:43:20|21322|21232|21314.6|21224.6|21322.8|21232.8|21313.4|21223.4|33
1655307810000|2022-06-15 15:43:30|21317.1|21227.1|21326.9|21236.9|21326.9|21236.9|21313.8|21223.8|36
1655307820000|2022-06-15 15:43:40|21327.4|21237.4|21321.9|21231.9|21327.4|21237.4|21319.3|21229.3|35
1655307830000|2022-06-15 15:43:50|21321.5|21231.5|21335.6|21245.6|21335.7|21245.7|21321.4|21231.4|34
1655307840000|2022-06-15 15:44:00|21335.9|21245.9|21316.4|21226.4|21335.9|21245.9|21314.8|21224.8|32
1655307850000|2022-06-15 15:44:10|21315.5|21225.5|21312.8|21222.8|21320.5|21230.5|21312.1|21222.1|34
1655307860000|2022-06-15 15:44:20|21313.3|21223.3|21325.4|21235.4|21330.6|21240.6|21313.3|21223.3|35
1655307870000|2022-06-15 15:44:30|21325|21235|21321.8|21231.8|21333.4|21243.4|21321.8|21231.8|32
1655307880000|2022-06-15 15:44:40|21322.4|21232.4|21330.4|21240.4|21330.4|21240.4|21318.7|21228.7|38
1655307890000|2022-06-15 15:44:50|21326.9|21236.9|21329.6|21239.6|21335|21245|21325.5|21235.5|32
1655307900000|2022-06-15 15:45:00|21329.7|21239.7|21320.1|21230.1|21332.8|21242.8|21316.8|21226.8|35
1655307910000|2022-06-15 15:45:10|21320.9|21230.9|21344.8|21254.8|21346.1|21256.1|21317.1|21227.1|39
1655307920000|2022-06-15 15:45:20|21350.1|21260.1|21378.4|21288.4|21378.4|21288.4|21346.4|21256.4|36
1655307930000|2022-06-15 15:45:30|21374.2|21284.2|21374.8|21284.8|21383.4|21293.4|21369.9|21279.9|35
1655307940000|2022-06-15 15:45:40|21372.5|21282.5|21357.8|21267.8|21376.3|21286.3|21355.4|21265.4|39
1655307950000|2022-06-15 15:45:50|21358.8|21268.8|21368.7|21278.7|21381.4|21291.4|21356.9|21266.9|36
1655307960000|2022-06-15 15:46:00|21369.5|21279.5|21395|21305|21397.4|21307.4|21369.5|21279.5|36
1655307970000|2022-06-15 15:46:10|21396.9|21306.9|21418.9|21328.9|21418.9|21328.9|21396.9|21306.9|30
1655307980000|2022-06-15 15:46:20|21419.1|21329.1|21455.9|21365.9|21459.5|21369.5|21405.1|21315.1|31
1655307990000|2022-06-15 15:46:30|21451.8|21361.8|21441.5|21351.5|21453.3|21363.3|21439|21349|38
1655308000000|2022-06-15 15:46:40|21440.1|21350.1|21448.8|21358.8|21455.6|21365.6|21426.3|21336.3|30
1655308010000|2022-06-15 15:46:50|21450.5|21360.5|21435.2|21345.2|21450.5|21360.5|21427.2|21337.2|31
1655308020000|2022-06-15 15:47:00|21433.1|21343.1|21460|21370|21464.1|21374.1|21427.1|21337.1|36
1655308030000|2022-06-15 15:47:10|21463.9|21373.9|21492.1|21402.1|21498.9|21408.9|21454.5|21364.5|39
1655308040000|2022-06-15 15:47:20|21492.4|21402.4|21485.2|21395.2|21508.6|21418.6|21485.2|21395.2|39
1655308050000|2022-06-15 15:47:30|21487.3|21397.3|21469.2|21379.2|21487.3|21397.3|21460.7|21370.7|37
1655308060000|2022-06-15 15:47:40|21467.6|21377.6|21492.3|21402.3|21496.6|21406.6|21467.3|21377.3|36
1655308070000|2022-06-15 15:47:50|21494.8|21404.8|21475.3|21385.3|21494.8|21404.8|21467.9|21377.9|38
1655308080000|2022-06-15 15:48:00|21475.2|21385.2|21443.6|21353.6|21475.2|21385.2|21443.6|21353.6|38
1655308090000|2022-06-15 15:48:10|21443.5|21353.5|21433|21343|21443.5|21353.5|21422.1|21332.1|36
1655308100000|2022-06-15 15:48:20|21432.6|21342.6|21434|21344|21442.3|21352.3|21431.6|21341.6|39
1655308110000|2022-06-15 15:48:30|21432.3|21342.3|21431.9|21341.9|21434.2|21344.2|21423.7|21333.7|33
1655308120000|2022-06-15 15:48:40|21426.7|21336.7|21417.1|21327.1|21431.8|21341.8|21417.1|21327.1|38
1655308130000|2022-06-15 15:48:50|21418|21328|21414.1|21324.1|21427.8|21337.8|21409.2|21319.2|40
1655308140000|2022-06-15 15:49:00|21417.3|21327.3|21416.3|21326.3|21433.1|21343.1|21405.8|21315.8|39
1655308150000|2022-06-15 15:49:10|21419|21329|21415.9|21325.9|21424.9|21334.9|21413.1|21323.1|37
1655308160000|2022-06-15 15:49:20|21418.5|21328.5|21414.3|21324.3|21428.6|21338.6|21414.3|21324.3|38
1655308170000|2022-06-15 15:49:30|21418.1|21328.1|21417.7|21327.7|21427.1|21337.1|21412.3|21322.3|38
1655308180000|2022-06-15 15:49:40|21415.6|21325.6|21414.7|21324.7|21421.6|21331.6|21411.3|21321.3|32
1655308190000|2022-06-15 15:49:50|21414.8|21324.8|21409.2|21319.2|21414.8|21324.8|21406|21316|30
1655308200000|2022-06-15 15:50:00|21408.9|21318.9|21395.7|21305.7|21408.9|21318.9|21393.5|21303.5|37
1655308210000|2022-06-15 15:50:10|21395.5|21305.5|21413.9|21323.9|21415.2|21325.2|21395.4|21305.4|34
1655308220000|2022-06-15 15:50:20|21413|21323|21422|21332|21430.7|21340.7|21411.2|21321.2|40
1655308230000|2022-06-15 15:50:30|21422.8|21332.8|21414.8|21324.8|21424.3|21334.3|21412|21322|35
1655308240000|2022-06-15 15:50:40|21408.8|21318.8|21432.6|21342.6|21432.6|21342.6|21408.8|21318.8|34
1655308250000|2022-06-15 15:50:50|21431.7|21341.7|21433.3|21343.3|21439.2|21349.2|21427.9|21337.9|38
1655308260000|2022-06-15 15:51:00|21432.3|21342.3|21410.4|21320.4|21432.3|21342.3|21408.8|21318.8|34
1655308270000|2022-06-15 15:51:10|21408.2|21318.2|21402|21312|21419.6|21329.6|21399.9|21309.9|36
1655308280000|2022-06-15 15:51:20|21400.9|21310.9|21397.6|21307.6|21400.9|21310.9|21391.6|21301.6|35
1655308290000|2022-06-15 15:51:30|21395.9|21305.9|21399.1|21309.1|21407.4|21317.4|21395.9|21305.9|37
1655308300000|2022-06-15 15:51:40|21400.1|21310.1|21412.9|21322.9|21414.1|21324.1|21400.1|21310.1|37
1655308310000|2022-06-15 15:51:50|21412.6|21322.6|21412.4|21322.4|21417.8|21327.8|21410.3|21320.3|31
1655308320000|2022-06-15 15:52:00|21413.2|21323.2|21429.2|21339.2|21429.6|21339.6|21413.2|21323.2|38
1655308330000|2022-06-15 15:52:10|21429.7|21339.7|21414.7|21324.7|21429.7|21339.7|21412.8|21322.8|37
1655308340000|2022-06-15 15:52:20|21415|21325|21418|21328|21421.9|21331.9|21407.8|21317.8|36
1655308350000|2022-06-15 15:52:30|21417.6|21327.6|21412.9|21322.9|21418.4|21328.4|21408.4|21318.4|39
1655308360000|2022-06-15 15:52:40|21412.7|21322.7|21411.1|21321.1|21415.3|21325.3|21410.1|21320.1|35
1655308370000|2022-06-15 15:52:50|21414.9|21324.9|21409.9|21319.9|21414.9|21324.9|21409.6|21319.6|29
1655308380000|2022-06-15 15:53:00|21410.4|21320.4|21415.3|21325.3|21422.9|21332.9|21409.9|21319.9|29
1655308390000|2022-06-15 15:53:10|21414.6|21324.6|21422.3|21332.3|21423.1|21333.1|21413.9|21323.9|34
1655308400000|2022-06-15 15:53:20|21421.8|21331.8|21419|21329|21421.9|21331.9|21401.7|21311.7|36
1655308410000|2022-06-15 15:53:30|21410.9|21320.9|21414.8|21324.8|21418.7|21328.7|21410.9|21320.9|35
1655308420000|2022-06-15 15:53:40|21410.9|21320.9|21396.3|21306.3|21410.9|21320.9|21394.4|21304.4|33
1655308430000|2022-06-15 15:53:50|21394.4|21304.4|21389|21299|21396.9|21306.9|21385.3|21295.3|36
1655308440000|2022-06-15 15:54:00|21389.1|21299.1|21384|21294|21395.5|21305.5|21382.6|21292.6|38
1655308450000|2022-06-15 15:54:10|21381.7|21291.7|21395.7|21305.7|21395.7|21305.7|21381.4|21291.4|36
1655308460000|2022-06-15 15:54:20|21396.3|21306.3|21410.2|21320.2|21414.6|21324.6|21393.7|21303.7|36
1655308470000|2022-06-15 15:54:30|21411|21321|21409.1|21319.1|21416.9|21326.9|21408.6|21318.6|38
1655308480000|2022-06-15 15:54:40|21411|21321|21409.1|21319.1|21416.3|21326.3|21403.7|21313.7|39
1655308490000|2022-06-15 15:54:50|21407.6|21317.6|21425.1|21335.1|21428.6|21338.6|21407.4|21317.4|36
1655308500000|2022-06-15 15:55:00|21420.8|21330.8|21395.2|21305.2|21424|21334|21395.2|21305.2|40
1655308510000|2022-06-15 15:55:10|21397|21307|21395.8|21305.8|21399.8|21309.8|21386.8|21296.8|39
1655308520000|2022-06-15 15:55:20|21399.1|21309.1|21420.8|21330.8|21420.8|21330.8|21397.7|21307.7|34
1655308530000|2022-06-15 15:55:30|21420.9|21330.9|21398.4|21308.4|21420.9|21330.9|21398.4|21308.4|32
1655308540000|2022-06-15 15:55:40|21398.3|21308.3|21388.7|21298.7|21400.6|21310.6|21385.1|21295.1|36
1655308550000|2022-06-15 15:55:50|21385.6|21295.6|21388.8|21298.8|21390.8|21300.8|21383.9|21293.9|34
1655308560000|2022-06-15 15:56:00|21388.5|21298.5|21384.7|21294.7|21390.5|21300.5|21378.4|21288.4|39
1655308570000|2022-06-15 15:56:10|21385.7|21295.7|21384.5|21294.5|21393.7|21303.7|21381.8|21291.8|37
1655308580000|2022-06-15 15:56:20|21380.1|21290.1|21387|21297|21389.9|21299.9|21376|21286|38
1655308590000|2022-06-15 15:56:30|21386.5|21296.5|21384.9|21294.9|21392.7|21302.7|21382.4|21292.4|36
1655308600000|2022-06-15 15:56:40|21385.7|21295.7|21384.3|21294.3|21386.7|21296.7|21381.8|21291.8|36
1655308610000|2022-06-15 15:56:50|21385.2|21295.2|21404.5|21314.5|21407.9|21317.9|21384.7|21294.7|37
1655308620000|2022-06-15 15:57:00|21406|21316|21387.6|21297.6|21408|21318|21387.6|21297.6|37
1655308630000|2022-06-15 15:57:10|21387.9|21297.9|21387.7|21297.7|21391.4|21301.4|21382.6|21292.6|36
1655308640000|2022-06-15 15:57:20|21390.1|21300.1|21390.6|21300.6|21394.5|21304.5|21379.7|21289.7|37
1655308650000|2022-06-15 15:57:30|21390.7|21300.7|21406.8|21316.8|21415.5|21325.5|21390.7|21300.7|39
1655308660000|2022-06-15 15:57:40|21407.4|21317.4|21413.2|21323.2|21414.6|21324.6|21405.1|21315.1|37
1655308670000|2022-06-15 15:57:50|21413.6|21323.6|21416|21326|21420.7|21330.7|21412.5|21322.5|35
1655308680000|2022-06-15 15:58:00|21419.1|21329.1|21418.7|21328.7|21423.3|21333.3|21415|21325|31
1655308690000|2022-06-15 15:58:10|21419.6|21329.6|21423.3|21333.3|21423.4|21333.4|21410.1|21320.1|39
1655308700000|2022-06-15 15:58:20|21422.6|21332.6|21416|21326|21424.3|21334.3|21408.3|21318.3|36
1655308710000|2022-06-15 15:58:30|21415.6|21325.6|21427.1|21337.1|21427.1|21337.1|21415.6|21325.6|38
1655308720000|2022-06-15 15:58:40|21425.3|21335.3|21417.5|21327.5|21426.2|21336.2|21413.8|21323.8|37
1655308730000|2022-06-15 15:58:50|21415.5|21325.5|21423.2|21333.2|21423.2|21333.2|21414.7|21324.7|36
1655308740000|2022-06-15 15:59:00|21423.6|21333.6|21438.7|21348.7|21438.7|21348.7|21423.2|21333.2|32
1655308750000|2022-06-15 15:59:10|21435.2|21345.2|21421.5|21331.5|21435.5|21345.5|21419.8|21329.8|37
1655308760000|2022-06-15 15:59:20|21420.8|21330.8|21428.6|21338.6|21428.6|21338.6|21420.5|21330.5|32
1655308770000|2022-06-15 15:59:30|21428.3|21338.3|21428.2|21338.2|21432.8|21342.8|21426.2|21336.2|30
1655308780000|2022-06-15 15:59:40|21429|21339|21425.4|21335.4|21432.1|21342.1|21421.8|21331.8|39
1655308790000|2022-06-15 15:59:50|21426.2|21336.2|21431.1|21341.1|21435|21345|21424.4|21334.4|33
1655308800000|2022-06-15 16:00:00|21431|21341|21425.3|21335.3|21431|21341|21423.5|21333.5|31
1655308810000|2022-06-15 16:00:10|21425.2|21335.2|21440.1|21350.1|21446.8|21356.8|21424.5|21334.5|40
1655308820000|2022-06-15 16:00:20|21440.7|21350.7|21423|21333|21442.2|21352.2|21421.5|21331.5|38
1655308830000|2022-06-15 16:00:30|21419.2|21329.2|21410.7|21320.7|21419.2|21329.2|21404.8|21314.8|37
1655308840000|2022-06-15 16:00:40|21410.5|21320.5|21408.5|21318.5|21412.5|21322.5|21408.5|21318.5|33
1655308850000|2022-06-15 16:00:50|21408.2|21318.2|21393.2|21303.2|21408.2|21318.2|21393.2|21303.2|35
1655308860000|2022-06-15 16:01:00|21393.5|21303.5|21414.4|21324.4|21414.4|21324.4|21393.2|21303.2|36
1655308870000|2022-06-15 16:01:10|21413|21323|21435.1|21345.1|21438.9|21348.9|21413|21323|39
1655308880000|2022-06-15 16:01:20|21439.6|21349.6|21434|21344|21442|21352|21434|21344|38
1655308890000|2022-06-15 16:01:30|21434.4|21344.4|21434.9|21344.9|21441.4|21351.4|21433.4|21343.4|29
1655308900000|2022-06-15 16:01:40|21432.6|21342.6|21440.3|21350.3|21440.3|21350.3|21432.6|21342.6|38
1655308910000|2022-06-15 16:01:50|21443.6|21353.6|21451.6|21361.6|21454.2|21364.2|21436.8|21346.8|35
1655308920000|2022-06-15 16:02:00|21450.1|21360.1|21482|21392|21485.8|21395.8|21449.6|21359.6|39
1655308930000|2022-06-15 16:02:10|21481.4|21391.4|21492.2|21402.2|21495.4|21405.4|21475.1|21385.1|39
1655308940000|2022-06-15 16:02:20|21491.6|21401.6|21493.3|21403.3|21511.5|21421.5|21482.5|21392.5|39
1655308950000|2022-06-15 16:02:30|21491.5|21401.5|21488.4|21398.4|21495.4|21405.4|21480.6|21390.6|38
1655308960000|2022-06-15 16:02:40|21487.4|21397.4|21476.8|21386.8|21490.8|21400.8|21476.7|21386.7|37
1655308970000|2022-06-15 16:02:50|21477.3|21387.3|21484.8|21394.8|21484.8|21394.8|21464.5|21374.5|39
1655308980000|2022-06-15 16:03:00|21493.3|21403.3|21544.2|21454.2|21550.9|21460.9|21490.3|21400.3|40
1655308990000|2022-06-15 16:03:10|21541.6|21451.6|21493.9|21403.9|21541.6|21451.6|21493.9|21403.9|40
1655309000000|2022-06-15 16:03:20|21487.3|21397.3|21446|21356|21487.3|21397.3|21446|21356|39
1655309010000|2022-06-15 16:03:30|21442.9|21352.9|21419.1|21329.1|21447.9|21357.9|21419.1|21329.1|39
1655309020000|2022-06-15 16:03:40|21418.8|21328.8|21418.8|21328.8|21426.4|21336.4|21408.9|21318.9|38
1655309030000|2022-06-15 16:03:50|21419|21329|21406.4|21316.4|21420.1|21330.1|21403.3|21313.3|39
1655309040000|2022-06-15 16:04:00|21404.6|21314.6|21378.5|21288.5|21404.6|21314.6|21374.8|21284.8|39
1655309050000|2022-06-15 16:04:10|21378.4|21288.4|21383.6|21293.6|21387.9|21297.9|21375.7|21285.7|36
1655309060000|2022-06-15 16:04:20|21386.6|21296.6|21425.6|21335.6|21431.6|21341.6|21386.6|21296.6|39
1655309070000|2022-06-15 16:04:30|21427.5|21337.5|21398.9|21308.9|21430.4|21340.4|21396.7|21306.7|40
1655309080000|2022-06-15 16:04:40|21399|21309|21406.3|21316.3|21414.1|21324.1|21395.3|21305.3|37
1655309090000|2022-06-15 16:04:50|21404.8|21314.8|21396.4|21306.4|21411.4|21321.4|21389.7|21299.7|39
1655309100000|2022-06-15 16:05:00|21397.2|21307.2|21386.8|21296.8|21398.1|21308.1|21380.7|21290.7|37
1655309110000|2022-06-15 16:05:10|21382.8|21292.8|21382.9|21292.9|21384.6|21294.6|21380.8|21290.8|31
1655309120000|2022-06-15 16:05:20|21382.6|21292.6|21375.9|21285.9|21382.6|21292.6|21369.6|21279.6|40
1655309130000|2022-06-15 16:05:30|21374.5|21284.5|21362.5|21272.5|21378.9|21288.9|21360.9|21270.9|40
1655309140000|2022-06-15 16:05:40|21360.1|21270.1|21346.3|21256.3|21360.1|21270.1|21339|21249|37
1655309150000|2022-06-15 16:05:50|21347.4|21257.4|21365.6|21275.6|21366.9|21276.9|21345.5|21255.5|38
1655309160000|2022-06-15 16:06:00|21365.7|21275.7|21354.1|21264.1|21373.5|21283.5|21354.1|21264.1|37
1655309170000|2022-06-15 16:06:10|21351.8|21261.8|21358.7|21268.7|21363.3|21273.3|21348|21258|39
1655309180000|2022-06-15 16:06:20|21361.7|21271.7|21361.3|21271.3|21361.7|21271.7|21354.9|21264.9|34
1655309190000|2022-06-15 16:06:30|21360.9|21270.9|21357.6|21267.6|21372.4|21282.4|21357.1|21267.1|38
1655309200000|2022-06-15 16:06:40|21357.9|21267.9|21357.5|21267.5|21363.6|21273.6|21351.4|21261.4|38
1655309210000|2022-06-15 16:06:50|21356|21266|21363.5|21273.5|21365.1|21275.1|21353.5|21263.5|38
1655309220000|2022-06-15 16:07:00|21364.4|21274.4|21383.5|21293.5|21383.5|21293.5|21363.5|21273.5|35
1655309230000|2022-06-15 16:07:10|21382.1|21292.1|21393.1|21303.1|21397.9|21307.9|21380.6|21290.6|33
1655309240000|2022-06-15 16:07:20|21393.8|21303.8|21399.2|21309.2|21399.2|21309.2|21392.3|21302.3|29
1655309250000|2022-06-15 16:07:30|21399.1|21309.1|21399.9|21309.9|21403.5|21313.5|21398.1|21308.1|25
1655309260000|2022-06-15 16:07:40|21401.5|21311.5|21384.9|21294.9|21401.9|21311.9|21384.9|21294.9|20
1655309270000|2022-06-15 16:07:50|21384.5|21294.5|21366.5|21276.5|21384.5|21294.5|21366.1|21276.1|31
1655309280000|2022-06-15 16:08:00|21366.2|21276.2|21355.6|21265.6|21373.2|21283.2|21348.4|21258.4|38
1655309290000|2022-06-15 16:08:10|21354.9|21264.9|21357.3|21267.3|21359|21269|21348.9|21258.9|35
1655309300000|2022-06-15 16:08:20|21359.1|21269.1|21361.8|21271.8|21361.8|21271.8|21351.5|21261.5|34
1655309310000|2022-06-15 16:08:30|21362.7|21272.7|21355.8|21265.8|21367.2|21277.2|21354.2|21264.2|34
1655309320000|2022-06-15 16:08:40|21355.1|21265.1|21360.5|21270.5|21362.9|21272.9|21349.5|21259.5|36
1655309330000|2022-06-15 16:08:50|21361.4|21271.4|21375|21285|21378.7|21288.7|21358.6|21268.6|35
1655309340000|2022-06-15 16:09:00|21380.4|21290.4|21384.6|21294.6|21395.5|21305.5|21378.6|21288.6|32
1655309350000|2022-06-15 16:09:10|21386.2|21296.2|21406.6|21316.6|21408.2|21318.2|21386.2|21296.2|37
1655309360000|2022-06-15 16:09:20|21406.7|21316.7|21407.2|21317.2|21408.7|21318.7|21405|21315|33
1655309370000|2022-06-15 16:09:30|21407.5|21317.5|21410.1|21320.1|21411|21321|21407.5|21317.5|27
1655309380000|2022-06-15 16:09:40|21409.3|21319.3|21410.9|21320.9|21414.1|21324.1|21404.9|21314.9|35
1655309390000|2022-06-15 16:09:50|21410.2|21320.2|21416|21326|21416|21326|21408.9|21318.9|35
1655309400000|2022-06-15 16:10:00|21416.1|21326.1|21414.6|21324.6|21430.3|21340.3|21414.6|21324.6|39
1655309410000|2022-06-15 16:10:10|21413.8|21323.8|21411.5|21321.5|21413.8|21323.8|21402.6|21312.6|36
1655309420000|2022-06-15 16:10:20|21410.5|21320.5|21425.5|21335.5|21426.2|21336.2|21410|21320|33
1655309430000|2022-06-15 16:10:30|21426.2|21336.2|21443.5|21353.5|21443.5|21353.5|21424.7|21334.7|34
1655309440000|2022-06-15 16:10:40|21444.3|21354.3|21429.6|21339.6|21444.3|21354.3|21427.6|21337.6|36
1655309450000|2022-06-15 16:10:50|21430.3|21340.3|21432.1|21342.1|21441.2|21351.2|21430.3|21340.3|39
1655309460000|2022-06-15 16:11:00|21432.8|21342.8|21439.4|21349.4|21440.1|21350.1|21432.5|21342.5|36
1655309470000|2022-06-15 16:11:10|21438.8|21348.8|21439.9|21349.9|21443.4|21353.4|21435.6|21345.6|36
1655309480000|2022-06-15 16:11:20|21440.5|21350.5|21412.8|21322.8|21444.1|21354.1|21412.8|21322.8|37
1655309490000|2022-06-15 16:11:30|21410.9|21320.9|21390.7|21300.7|21417|21327|21390.7|21300.7|40
1655309500000|2022-06-15 16:11:40|21390|21300|21394.9|21304.9|21400.5|21310.5|21387.5|21297.5|38
1655309510000|2022-06-15 16:11:50|21395.2|21305.2|21409.6|21319.6|21411|21321|21388.7|21298.7|38
1655309520000|2022-06-15 16:12:00|21405.7|21315.7|21408.8|21318.8|21410.2|21320.2|21404.3|21314.3|34
1655309530000|2022-06-15 16:12:10|21409.2|21319.2|21422|21332|21422|21332|21408.4|21318.4|35
1655309540000|2022-06-15 16:12:20|21421.2|21331.2|21422.4|21332.4|21423.9|21333.9|21420.5|21330.5|22
1655309550000|2022-06-15 16:12:30|21423.1|21333.1|21425.5|21335.5|21425.8|21335.8|21420.9|21330.9|21
1655309560000|2022-06-15 16:12:40|21424.7|21334.7|21400.8|21310.8|21425.5|21335.5|21400.8|21310.8|32
1655309570000|2022-06-15 16:12:50|21401.1|21311.1|21403.6|21313.6|21404.4|21314.4|21393.6|21303.6|33
1655309580000|2022-06-15 16:13:00|21405|21315|21412.7|21322.7|21413|21323|21393.7|21303.7|33
1655309590000|2022-06-15 16:13:10|21412.6|21322.6|21386.7|21296.7|21419.5|21329.5|21386.7|21296.7|38
1655309600000|2022-06-15 16:13:20|21387.3|21297.3|21385.7|21295.7|21390.9|21300.9|21382.3|21292.3|38
1655309610000|2022-06-15 16:13:30|21386|21296|21388|21298|21388.5|21298.5|21380.1|21290.1|36
1655309620000|2022-06-15 16:13:40|21388.1|21298.1|21383.4|21293.4|21390|21300|21378.8|21288.8|34
1655309630000|2022-06-15 16:13:50|21381.2|21291.2|21339.9|21249.9|21382.8|21292.8|21339.9|21249.9|37
1655309640000|2022-06-15 16:14:00|21339.1|21249.1|21351.8|21261.8|21357.9|21267.9|21339.1|21249.1|36
1655309650000|2022-06-15 16:14:10|21355.6|21265.6|21355|21265|21360.6|21270.6|21346.7|21256.7|36
1655309660000|2022-06-15 16:14:20|21356.8|21266.8|21353.7|21263.7|21364|21274|21348|21258|40
1655309670000|2022-06-15 16:14:30|21353.1|21263.1|21344|21254|21353.1|21263.1|21339.6|21249.6|38
1655309680000|2022-06-15 16:14:40|21344.8|21254.8|21359.7|21269.7|21362.1|21272.1|21344.8|21254.8|39
1655309690000|2022-06-15 16:14:50|21358.7|21268.7|21369.8|21279.8|21373.6|21283.6|21357.6|21267.6|37
1655309700000|2022-06-15 16:15:00|21369.7|21279.7|21360|21270|21384.5|21294.5|21359.4|21269.4|35
1655309710000|2022-06-15 16:15:10|21359.8|21269.8|21359.9|21269.9|21365.7|21275.7|21351|21261|37
1655309720000|2022-06-15 16:15:20|21355.4|21265.4|21350.3|21260.3|21359.9|21269.9|21344.1|21254.1|38
1655309730000|2022-06-15 16:15:30|21350.7|21260.7|21346.8|21256.8|21350.8|21260.8|21342.6|21252.6|37
1655309740000|2022-06-15 16:15:40|21347|21257|21365.3|21275.3|21365.3|21275.3|21345.3|21255.3|35
1655309750000|2022-06-15 16:15:50|21364.2|21274.2|21375.2|21285.2|21375.4|21285.4|21364.2|21274.2|35
1655309760000|2022-06-15 16:16:00|21379.6|21289.6|21378.7|21288.7|21396.5|21306.5|21376.8|21286.8|36
1655309770000|2022-06-15 16:16:10|21379|21289|21361.7|21271.7|21380.3|21290.3|21358.7|21268.7|34
1655309780000|2022-06-15 16:16:20|21360.8|21270.8|21358.7|21268.7|21361.9|21271.9|21356.2|21266.2|34
1655309790000|2022-06-15 16:16:30|21359|21269|21357.5|21267.5|21360.5|21270.5|21356.2|21266.2|33
1655309800000|2022-06-15 16:16:40|21357.6|21267.6|21366.1|21276.1|21368.7|21278.7|21355.5|21265.5|37
1655309810000|2022-06-15 16:16:50|21367.5|21277.5|21374.6|21284.6|21378.1|21288.1|21365.3|21275.3|30
1655309820000|2022-06-15 16:17:00|21376.6|21286.6|21389|21299|21394.4|21304.4|21376.6|21286.6|38
1655309830000|2022-06-15 16:17:10|21389.2|21299.2|21377.7|21287.7|21393.3|21303.3|21373.9|21283.9|39
1655309840000|2022-06-15 16:17:20|21387.6|21297.6|21378.3|21288.3|21393.4|21303.4|21378.3|21288.3|36
1655309850000|2022-06-15 16:17:30|21378.2|21288.2|21387|21297|21390.6|21300.6|21374.9|21284.9|39
1655309860000|2022-06-15 16:17:40|21390.5|21300.5|21386.7|21296.7|21391.3|21301.3|21381.9|21291.9|34
1655309870000|2022-06-15 16:17:50|21390.4|21300.4|21395.9|21305.9|21396.4|21306.4|21386.7|21296.7|38
1655309880000|2022-06-15 16:18:00|21395.5|21305.5|21379.3|21289.3|21397|21307|21375|21285|39
1655309890000|2022-06-15 16:18:10|21380.1|21290.1|21391.3|21301.3|21401.9|21311.9|21380.1|21290.1|39
1655309900000|2022-06-15 16:18:20|21390.9|21300.9|21387.2|21297.2|21394.7|21304.7|21380.8|21290.8|38
1655309910000|2022-06-15 16:18:30|21384.6|21294.6|21387.9|21297.9|21387.9|21297.9|21382.8|21292.8|33
1655309920000|2022-06-15 16:18:40|21385.2|21295.2|21390.4|21300.4|21390.4|21300.4|21383.5|21293.5|35
1655309930000|2022-06-15 16:18:50|21386.9|21296.9|21387.6|21297.6|21391.3|21301.3|21385.6|21295.6|27
1655309940000|2022-06-15 16:19:00|21387.3|21297.3|21370|21280|21390.8|21300.8|21370|21280|35
1655309950000|2022-06-15 16:19:10|21371.7|21281.7|21366.7|21276.7|21378.9|21288.9|21366|21276|39
1655309960000|2022-06-15 16:19:20|21366.6|21276.6|21367|21277|21372.8|21282.8|21361.6|21271.6|37
1655309970000|2022-06-15 16:19:30|21370.4|21280.4|21386.7|21296.7|21386.7|21296.7|21365.6|21275.6|38
1655309980000|2022-06-15 16:19:40|21386.9|21296.9|21390|21300|21394.5|21304.5|21386.9|21296.9|32
1655309990000|2022-06-15 16:19:50|21388.6|21298.6|21399.2|21309.2|21399.2|21309.2|21388|21298|34
1655310000000|2022-06-15 16:20:00|21394.5|21304.5|21402.6|21312.6|21415.4|21325.4|21394.2|21304.2|39
1655310010000|2022-06-15 16:20:10|21404.9|21314.9|21373.2|21283.2|21407.6|21317.6|21370|21280|37
1655310020000|2022-06-15 16:20:20|21374|21284|21375.2|21285.2|21378.6|21288.6|21368|21278|38
1655310030000|2022-06-15 16:20:30|21374.2|21284.2|21395.1|21305.1|21396.2|21306.2|21373.2|21283.2|34
1655310040000|2022-06-15 16:20:40|21395.7|21305.7|21373.9|21283.9|21396.5|21306.5|21371.5|21281.5|37
1655310050000|2022-06-15 16:20:50|21374.3|21284.3|21372.4|21282.4|21377.7|21287.7|21369.3|21279.3|37
1655310060000|2022-06-15 16:21:00|21372.5|21282.5|21349.5|21259.5|21374.9|21284.9|21342.7|21252.7|39
1655310070000|2022-06-15 16:21:10|21350.3|21260.3|21355.8|21265.8|21357.4|21267.4|21345.4|21255.4|39
1655310080000|2022-06-15 16:21:20|21353.2|21263.2|21348.7|21258.7|21353.9|21263.9|21345.6|21255.6|39
1655310090000|2022-06-15 16:21:30|21345.8|21255.8|21346|21256|21349.2|21259.2|21341.2|21251.2|39
1655310100000|2022-06-15 16:21:40|21345.9|21255.9|21343.1|21253.1|21349.8|21259.8|21343|21253|39
1655310110000|2022-06-15 16:21:50|21344.1|21254.1|21312|21222|21344.1|21254.1|21310|21220|40
1655310120000|2022-06-15 16:22:00|21314.7|21224.7|21314.6|21224.6|21320.5|21230.5|21313.1|21223.1|38
1655310130000|2022-06-15 16:22:10|21315.8|21225.8|21336.2|21246.2|21336.2|21246.2|21313.8|21223.8|37
1655310140000|2022-06-15 16:22:20|21335.7|21245.7|21337.8|21247.8|21350.6|21260.6|21330.7|21240.7|38
1655310150000|2022-06-15 16:22:30|21337.5|21247.5|21345.8|21255.8|21346.2|21256.2|21337.5|21247.5|34
1655310160000|2022-06-15 16:22:40|21345.5|21255.5|21343.3|21253.3|21346.9|21256.9|21339.1|21249.1|37
1655310170000|2022-06-15 16:22:50|21345|21255|21333.9|21243.9|21347.1|21257.1|21332.8|21242.8|35
1655310180000|2022-06-15 16:23:00|21332.2|21242.2|21328.5|21238.5|21332.2|21242.2|21314.7|21224.7|38
1655310190000|2022-06-15 16:23:10|21329.4|21239.4|21315.7|21225.7|21329.4|21239.4|21313.6|21223.6|37
1655310200000|2022-06-15 16:23:20|21315.8|21225.8|21319.3|21229.3|21328.9|21238.9|21312.5|21222.5|39
1655310210000|2022-06-15 16:23:30|21322.9|21232.9|21313.9|21223.9|21325.1|21235.1|21310.4|21220.4|39
1655310220000|2022-06-15 16:23:40|21313.8|21223.8|21299|21209|21313.8|21223.8|21294.9|21204.9|37
1655310230000|2022-06-15 16:23:50|21299.7|21209.7|21300.9|21210.9|21300.9|21210.9|21291.3|21201.3|36
1655310240000|2022-06-15 16:24:00|21301.5|21211.5|21294|21204|21312|21222|21292.9|21202.9|39
1655310250000|2022-06-15 16:24:10|21293.7|21203.7|21305.9|21215.9|21307.4|21217.4|21293.7|21203.7|38
1655310260000|2022-06-15 16:24:20|21306|21216|21293.6|21203.6|21306|21216|21289.5|21199.5|36
1655310270000|2022-06-15 16:24:30|21292.9|21202.9|21304.4|21214.4|21305.3|21215.3|21292.9|21202.9|37
1655310280000|2022-06-15 16:24:40|21303|21213|21315.9|21225.9|21315.9|21225.9|21301.4|21211.4|32
1655310290000|2022-06-15 16:24:50|21313.6|21223.6|21323.8|21233.8|21325.2|21235.2|21313.6|21223.6|37
1655310300000|2022-06-15 16:25:00|21323.7|21233.7|21323.8|21233.8|21325|21235|21312.6|21222.6|38
1655310310000|2022-06-15 16:25:10|21325|21235|21345.2|21255.2|21349.8|21259.8|21325|21235|36
1655310320000|2022-06-15 16:25:20|21344.3|21254.3|21348.3|21258.3|21350|21260|21340.9|21250.9|35
1655310330000|2022-06-15 16:25:30|21346.2|21256.2|21341|21251|21349.1|21259.1|21341|21251|36
1655310340000|2022-06-15 16:25:40|21340.9|21250.9|21322.1|21232.1|21342|21252|21319.2|21229.2|34
1655310350000|2022-06-15 16:25:50|21319.7|21229.7|21344.3|21254.3|21347.4|21257.4|21319.7|21229.7|35
1655310360000|2022-06-15 16:26:00|21343.7|21253.7|21331.2|21241.2|21343.9|21253.9|21326.9|21236.9|38
1655310370000|2022-06-15 16:26:10|21332.4|21242.4|21331|21241|21343.9|21253.9|21325.6|21235.6|40
1655310380000|2022-06-15 16:26:20|21331.6|21241.6|21330|21240|21342.8|21252.8|21330|21240|32
1655310390000|2022-06-15 16:26:30|21335.6|21245.6|21341.5|21251.5|21344.4|21254.4|21326.5|21236.5|34
1655310400000|2022-06-15 16:26:40|21339.4|21249.4|21327.6|21237.6|21341.5|21251.5|21327.6|21237.6|34
1655310410000|2022-06-15 16:26:50|21321.2|21231.2|21317.5|21227.5|21325.8|21235.8|21316.2|21226.2|36
1655310420000|2022-06-15 16:27:00|21326.1|21236.1|21317.7|21227.7|21335.9|21245.9|21317.7|21227.7|39
1655310430000|2022-06-15 16:27:10|21318.3|21228.3|21298.4|21208.4|21323.4|21233.4|21298.4|21208.4|35
1655310440000|2022-06-15 16:27:20|21298.2|21208.2|21276.2|21186.2|21298.3|21208.3|21272.1|21182.1|38
1655310450000|2022-06-15 16:27:30|21276.1|21186.1|21289.6|21199.6|21295.3|21205.3|21272.5|21182.5|39
1655310460000|2022-06-15 16:27:40|21290.2|21200.2|21276.9|21186.9|21290.6|21200.6|21269|21179|39
1655310470000|2022-06-15 16:27:50|21273.8|21183.8|21261.7|21171.7|21276.1|21186.1|21260.3|21170.3|39
1655310480000|2022-06-15 16:28:00|21263.5|21173.5|21260.8|21170.8|21272.5|21182.5|21258.7|21168.7|38
1655310490000|2022-06-15 16:28:10|21261.9|21171.9|21223.2|21133.2|21262.1|21172.1|21218.8|21128.8|40
1655310500000|2022-06-15 16:28:20|21219|21129|21206.8|21116.8|21219|21129|21200.9|21110.9|39
1655310510000|2022-06-15 16:28:30|21206.5|21116.5|21220.1|21130.1|21221.4|21131.4|21205.3|21115.3|40
1655310520000|2022-06-15 16:28:40|21220.2|21130.2|21227.4|21137.4|21228|21138|21219.6|21129.6|37
1655310530000|2022-06-15 16:28:50|21226.7|21136.7|21205.4|21115.4|21230.4|21140.4|21205.4|21115.4|36
1655310540000|2022-06-15 16:29:00|21207|21117|21214.9|21124.9|21225.5|21135.5|21204.3|21114.3|39
1655310550000|2022-06-15 16:29:10|21214.6|21124.6|21216.9|21126.9|21222.2|21132.2|21212.4|21122.4|38
1655310560000|2022-06-15 16:29:20|21216.1|21126.1|21213|21123|21221.6|21131.6|21209.2|21119.2|35
1655310570000|2022-06-15 16:29:30|21213.7|21123.7|21232.8|21142.8|21233.2|21143.2|21212.8|21122.8|37
1655310580000|2022-06-15 16:29:40|21232.4|21142.4|21232.3|21142.3|21236.2|21146.2|21231.3|21141.3|32
1655310590000|2022-06-15 16:29:50|21228.8|21138.8|21225.6|21135.6|21237.8|21147.8|21224.3|21134.3|37
1655310600000|2022-06-15 16:30:00|21225.9|21135.9|21218.2|21128.2|21231.9|21141.9|21217|21127|37
1655310610000|2022-06-15 16:30:10|21214.3|21124.3|21209|21119|21218.7|21128.7|21196.4|21106.4|39
1655310620000|2022-06-15 16:30:20|21212.4|21122.4|21157.8|21067.8|21212.4|21122.4|21148.7|21058.7|40
1655310630000|2022-06-15 16:30:30|21159.6|21069.6|21126.3|21036.3|21163.8|21073.8|21122.2|21032.2|40
1655310640000|2022-06-15 16:30:40|21128.3|21038.3|21075.6|20985.6|21134.4|21044.4|21072.7|20982.7|40
1655310650000|2022-06-15 16:30:50|21075.9|20985.9|21049.8|20959.8|21079.6|20989.6|21048.1|20958.1|38
1655310660000|2022-06-15 16:31:00|21049.1|20959.1|21101.6|21011.6|21101.6|21011.6|21041.4|20951.4|36
1655310670000|2022-06-15 16:31:10|21114.8|21024.8|21119.6|21029.6|21124.4|21034.4|21099.9|21009.9|39
1655310680000|2022-06-15 16:31:20|21119.7|21029.7|21088|20998|21130.7|21040.7|21081.8|20991.8|39
1655310690000|2022-06-15 16:31:30|21088.4|20998.4|21079.2|20989.2|21094.6|21004.6|21078.4|20988.4|39
1655310700000|2022-06-15 16:31:40|21078.2|20988.2|21078.9|20988.9|21090.5|21000.5|21065.9|20975.9|40
1655310710000|2022-06-15 16:31:50|21077.1|20987.1|21085|20995|21095.7|21005.7|21071.3|20981.3|40
1655310720000|2022-06-15 16:32:00|21088.4|20998.4|21083.8|20993.8|21091.9|21001.9|21074|20984|37
1655310730000|2022-06-15 16:32:10|21085.7|20995.7|21076.3|20986.3|21095.3|21005.3|21074.4|20984.4|40
1655310740000|2022-06-15 16:32:20|21078.4|20988.4|21077.2|20987.2|21086.3|20996.3|21070.5|20980.5|37
1655310750000|2022-06-15 16:32:30|21081.7|20991.7|21077.2|20987.2|21092.3|21002.3|21077.2|20987.2|36
1655310760000|2022-06-15 16:32:40|21077.4|20987.4|21073.8|20983.8|21082.1|20992.1|21072|20982|33
1655310770000|2022-06-15 16:32:50|21073.2|20983.2|21077.6|20987.6|21079.7|20989.7|21063.7|20973.7|38
1655310780000|2022-06-15 16:33:00|21077.5|20987.5|21051.3|20961.3|21080|20990|21049.1|20959.1|38
1655310790000|2022-06-15 16:33:10|21051.1|20961.1|21041.4|20951.4|21051.1|20961.1|21036.7|20946.7|37
1655310800000|2022-06-15 16:33:20|21042|20952|21011.3|20921.3|21043.5|20953.5|21003|20913|39
1655310810000|2022-06-15 16:33:30|21010.9|20920.9|21012.6|20922.6|21032.1|20942.1|21010.8|20920.8|40
1655310820000|2022-06-15 16:33:40|21012.4|20922.4|21008.4|20918.4|21022.3|20932.3|20999.6|20909.6|40
1655310830000|2022-06-15 16:33:50|21004.2|20914.2|21015.8|20925.8|21015.8|20925.8|20988.6|20898.6|39
1655310840000|2022-06-15 16:34:00|21020.8|20930.8|21032.2|20942.2|21042.2|20952.2|21020.8|20930.8|39
1655310850000|2022-06-15 16:34:10|21035.5|20945.5|21051|20961|21051|20961|21029.4|20939.4|35
1655310860000|2022-06-15 16:34:20|21050.9|20960.9|21021.8|20931.8|21052.4|20962.4|21015.2|20925.2|36
1655310870000|2022-06-15 16:34:30|21023|20933|21021.4|20931.4|21039.3|20949.3|21021.2|20931.2|38
1655310880000|2022-06-15 16:34:40|21017.3|20927.3|20980.1|20890.1|21017.3|20927.3|20980.1|20890.1|37
1655310890000|2022-06-15 16:34:50|20979.7|20889.7|20978.6|20888.6|21001.1|20911.1|20976.1|20886.1|38
1655310900000|2022-06-15 16:35:00|20979.9|20889.9|20993|20903|20993|20903|20961.9|20871.9|40
1655310910000|2022-06-15 16:35:10|20989.8|20899.8|20994.9|20904.9|21005.4|20915.4|20989.8|20899.8|38
1655310920000|2022-06-15 16:35:20|20994.6|20904.6|20969.4|20879.4|20998|20908|20968.9|20878.9|37
1655310930000|2022-06-15 16:35:30|20967.8|20877.8|20957.3|20867.3|20967.9|20877.9|20956|20866|36
1655310940000|2022-06-15 16:35:40|20954.8|20864.8|20961.7|20871.7|20964.1|20874.1|20949.3|20859.3|37
1655310950000|2022-06-15 16:35:50|20960.5|20870.5|20933.3|20843.3|20960.5|20870.5|20929.7|20839.7|40
1655310960000|2022-06-15 16:36:00|20931.7|20841.7|20936.7|20846.7|20944.1|20854.1|20925.5|20835.5|37
1655310970000|2022-06-15 16:36:10|20933.1|20843.1|20929.8|20839.8|20957.2|20867.2|20929.8|20839.8|39
1655310980000|2022-06-15 16:36:20|20930|20840|20927.9|20837.9|20941.3|20851.3|20926.4|20836.4|39
1655310990000|2022-06-15 16:36:30|20931.6|20841.6|20939.1|20849.1|20939.1|20849.1|20923.3|20833.3|39
1655311000000|2022-06-15 16:36:40|20942.5|20852.5|20981.8|20891.8|20985.3|20895.3|20942.5|20852.5|38
1655311010000|2022-06-15 16:36:50|20984.8|20894.8|20967.9|20877.9|20987.8|20897.8|20967.7|20877.7|37
1655311020000|2022-06-15 16:37:00|20969.5|20879.5|21010.2|20920.2|21013.6|20923.6|20969.5|20879.5|40
1655311030000|2022-06-15 16:37:10|21007.8|20917.8|21026.8|20936.8|21026.8|20936.8|21007.8|20917.8|39
1655311040000|2022-06-15 16:37:20|21025.4|20935.4|20986.3|20896.3|21033.3|20943.3|20981.4|20891.4|40
1655311050000|2022-06-15 16:37:30|20984|20894|20996.5|20906.5|20996.5|20906.5|20973.7|20883.7|37
1655311060000|2022-06-15 16:37:40|20996.1|20906.1|20960.1|20870.1|20997.4|20907.4|20954|20864|39
1655311070000|2022-06-15 16:37:50|20963.2|20873.2|20976.5|20886.5|20979.2|20889.2|20954.5|20864.5|38
1655311080000|2022-06-15 16:38:00|20976.7|20886.7|20970.8|20880.8|20984.7|20894.7|20966.4|20876.4|39
1655311090000|2022-06-15 16:38:10|20971.8|20881.8|20951.4|20861.4|20979.3|20889.3|20950.5|20860.5|37
1655311100000|2022-06-15 16:38:20|20952.1|20862.1|20941.3|20851.3|20952.4|20862.4|20933.9|20843.9|39
1655311110000|2022-06-15 16:38:30|20941.1|20851.1|20927|20837|20942.4|20852.4|20926.6|20836.6|40
1655311120000|2022-06-15 16:38:40|20928.6|20838.6|20941.2|20851.2|20941.2|20851.2|20928.6|20838.6|39
1655311130000|2022-06-15 16:38:50|20943.1|20853.1|20933.5|20843.5|20948.4|20858.4|20929.6|20839.6|40
1655311140000|2022-06-15 16:39:00|20934.1|20844.1|20928.4|20838.4|20939.9|20849.9|20927.8|20837.8|39
1655311150000|2022-06-15 16:39:10|20929.3|20839.3|20877.1|20787.1|20934.2|20844.2|20877.1|20787.1|40
1655311160000|2022-06-15 16:39:20|20875.6|20785.6|20867.6|20777.6|20886.1|20796.1|20865.3|20775.3|40
1655311170000|2022-06-15 16:39:30|20868.8|20778.8|20829.8|20739.8|20878.1|20788.1|20824.3|20734.3|40
1655311180000|2022-06-15 16:39:40|20833.9|20743.9|20830.6|20740.6|20840.1|20750.1|20829.3|20739.3|38
1655311190000|2022-06-15 16:39:50|20829.1|20739.1|20825.1|20735.1|20829.2|20739.2|20817.9|20727.9|38
1655311200000|2022-06-15 16:40:00|20824.9|20734.9|20814.9|20724.9|20841.1|20751.1|20814.9|20724.9|38
1655311210000|2022-06-15 16:40:10|20816.4|20726.4|20837.4|20747.4|20837.4|20747.4|20808.4|20718.4|38
1655311220000|2022-06-15 16:40:20|20840.8|20750.8|20804.3|20714.3|20844.7|20754.7|20784.1|20694.1|39
1655311230000|2022-06-15 16:40:30|20807.4|20717.4|20809.1|20719.1|20813.5|20723.5|20796.9|20706.9|39
1655311240000|2022-06-15 16:40:40|20809.7|20719.7|20831.9|20741.9|20832.6|20742.6|20808.4|20718.4|39
1655311250000|2022-06-15 16:40:50|20830|20740|20844.6|20754.6|20849.4|20759.4|20830|20740|38
1655311260000|2022-06-15 16:41:00|20845.5|20755.5|20849.2|20759.2|20850.5|20760.5|20839.2|20749.2|39
1655311270000|2022-06-15 16:41:10|20853.1|20763.1|20868.9|20778.9|20870|20780|20852.6|20762.6|39
1655311280000|2022-06-15 16:41:20|20868.2|20778.2|20891.3|20801.3|20899.5|20809.5|20868.2|20778.2|39
1655311290000|2022-06-15 16:41:30|20892.4|20802.4|20866.9|20776.9|20894.6|20804.6|20860.6|20770.6|39
1655311300000|2022-06-15 16:41:40|20867.7|20777.7|20891.2|20801.2|20891.2|20801.2|20867.7|20777.7|38
1655311310000|2022-06-15 16:41:50|20891.1|20801.1|20880.1|20790.1|20891.1|20801.1|20866.3|20776.3|38
1655311320000|2022-06-15 16:42:00|20877.3|20787.3|20868.1|20778.1|20878.7|20788.7|20857.2|20767.2|38
1655311330000|2022-06-15 16:42:10|20867.6|20777.6|20872.8|20782.8|20873.5|20783.5|20859.8|20769.8|36
1655311340000|2022-06-15 16:42:20|20872.3|20782.3|20876.9|20786.9|20876.9|20786.9|20872.1|20782.1|35
1655311350000|2022-06-15 16:42:30|20878.5|20788.5|20854.7|20764.7|20878.5|20788.5|20852.3|20762.3|34
1655311360000|2022-06-15 16:42:40|20853.1|20763.1|20862.2|20772.2|20866.8|20776.8|20846.1|20756.1|39
1655311370000|2022-06-15 16:42:50|20863.5|20773.5|20854.5|20764.5|20869|20779|20854.4|20764.4|39
1655311380000|2022-06-15 16:43:00|20854.2|20764.2|20855.6|20765.6|20855.9|20765.9|20850.9|20760.9|36
1655311390000|2022-06-15 16:43:10|20855.9|20765.9|20852.9|20762.9|20859.5|20769.5|20850.5|20760.5|34
1655311400000|2022-06-15 16:43:20|20853.2|20763.2|20830.8|20740.8|20856|20766|20830.8|20740.8|38
1655311410000|2022-06-15 16:43:30|20824.6|20734.6|20826|20736|20826.9|20736.9|20817.5|20727.5|37
1655311420000|2022-06-15 16:43:40|20828.6|20738.6|20825|20735|20839.3|20749.3|20823.8|20733.8|37
1655311430000|2022-06-15 16:43:50|20823.8|20733.8|20822.4|20732.4|20830.2|20740.2|20821.1|20731.1|40
1655311440000|2022-06-15 16:44:00|20821|20731|20835.7|20745.7|20835.7|20745.7|20817.4|20727.4|36
1655311450000|2022-06-15 16:44:10|20833.1|20743.1|20826.5|20736.5|20835.8|20745.8|20826.5|20736.5|36
1655311460000|2022-06-15 16:44:20|20824.1|20734.1|20824.1|20734.1|20827.7|20737.7|20821.9|20731.9|36
1655311470000|2022-06-15 16:44:30|20822.7|20732.7|20820.6|20730.6|20823.7|20733.7|20816.3|20726.3|34
1655311480000|2022-06-15 16:44:40|20821|20731|20830.5|20740.5|20835.5|20745.5|20819.6|20729.6|36
1655311490000|2022-06-15 16:44:50|20830.4|20740.4|20831.1|20741.1|20836.5|20746.5|20829|20739|34
1655311500000|2022-06-15 16:45:00|20834.3|20744.3|20809.6|20719.6|20836.5|20746.5|20809.6|20719.6|37
1655311510000|2022-06-15 16:45:10|20810.5|20720.5|20793.8|20703.8|20821.4|20731.4|20793.8|20703.8|38
1655311520000|2022-06-15 16:45:20|20790.2|20700.2|20781.9|20691.9|20790.2|20700.2|20763.8|20673.8|38
1655311530000|2022-06-15 16:45:30|20782.1|20692.1|20836.2|20746.2|20837.7|20747.7|20778.1|20688.1|40
1655311540000|2022-06-15 16:45:40|20831.3|20741.3|20859|20769|20859|20769|20831.3|20741.3|38
1655311550000|2022-06-15 16:45:50|20857|20767|20850.2|20760.2|20857|20767|20843.9|20753.9|38
1655311560000|2022-06-15 16:46:00|20849.4|20759.4|20854.5|20764.5|20863.8|20773.8|20831.5|20741.5|40
1655311570000|2022-06-15 16:46:10|20861.2|20771.2|20862.1|20772.1|20866.6|20776.6|20848.4|20758.4|40
1655311580000|2022-06-15 16:46:20|20863.6|20773.6|20874|20784|20875.9|20785.9|20863.6|20773.6|34
1655311590000|2022-06-15 16:46:30|20874.7|20784.7|20862.1|20772.1|20881|20791|20861.9|20771.9|38
1655311600000|2022-06-15 16:46:40|20861.7|20771.7|20866|20776|20875.5|20785.5|20860.2|20770.2|39
1655311610000|2022-06-15 16:46:50|20866.2|20776.2|20853|20763|20866.2|20776.2|20851.5|20761.5|38
1655311620000|2022-06-15 16:47:00|20851.9|20761.9|20855.1|20765.1|20866.9|20776.9|20850.3|20760.3|39
1655311630000|2022-06-15 16:47:10|20854.6|20764.6|20840|20750|20857.7|20767.7|20838.2|20748.2|38
1655311640000|2022-06-15 16:47:20|20837.4|20747.4|20812|20722|20837.7|20747.7|20811|20721|36
1655311650000|2022-06-15 16:47:30|20812.5|20722.5|20819.5|20729.5|20819.5|20729.5|20809|20719|36
1655311660000|2022-06-15 16:47:40|20818|20728|20822.6|20732.6|20829.3|20739.3|20816|20726|35
1655311670000|2022-06-15 16:47:50|20822.3|20732.3|20820.9|20730.9|20822.3|20732.3|20806.5|20716.5|35
1655311680000|2022-06-15 16:48:00|20820.2|20730.2|20813.2|20723.2|20821.4|20731.4|20810.5|20720.5|37
1655311690000|2022-06-15 16:48:10|20813.1|20723.1|20809.4|20719.4|20813.5|20723.5|20806.1|20716.1|34
1655311700000|2022-06-15 16:48:20|20812.5|20722.5|20830.2|20740.2|20836|20746|20809.9|20719.9|38
1655311710000|2022-06-15 16:48:30|20833.3|20743.3|20800|20710|20836.6|20746.6|20787.4|20697.4|40
1655311720000|2022-06-15 16:48:40|20800.9|20710.9|20789.2|20699.2|20805.3|20715.3|20786.3|20696.3|39
1655311730000|2022-06-15 16:48:50|20785.7|20695.7|20775.1|20685.1|20787.2|20697.2|20772.7|20682.7|37
1655311740000|2022-06-15 16:49:00|20771.1|20681.1|20780.1|20690.1|20798.1|20708.1|20771.1|20681.1|36
1655311750000|2022-06-15 16:49:10|20782.5|20692.5|20779.2|20689.2|20783.5|20693.5|20774.6|20684.6|37
1655311760000|2022-06-15 16:49:20|20778.3|20688.3|20743.1|20653.1|20778.5|20688.5|20743.1|20653.1|37
1655311770000|2022-06-15 16:49:30|20743.2|20653.2|20768.2|20678.2|20769.5|20679.5|20743.2|20653.2|39
1655311780000|2022-06-15 16:49:40|20768.7|20678.7|20804.4|20714.4|20808.5|20718.5|20768|20678|34
1655311790000|2022-06-15 16:49:50|20806.7|20716.7|20837.6|20747.6|20837.6|20747.6|20805.6|20715.6|38
1655311800000|2022-06-15 16:50:00|20834.9|20744.9|20831.3|20741.3|20838.9|20748.9|20820.7|20730.7|40
1655311810000|2022-06-15 16:50:10|20833.4|20743.4|20818.2|20728.2|20835.7|20745.7|20818.2|20728.2|39
1655311820000|2022-06-15 16:50:20|20816.6|20726.6|20817.2|20727.2|20826.4|20736.4|20815.6|20725.6|38
1655311830000|2022-06-15 16:50:30|20815.1|20725.1|20820|20730|20820|20730|20804.4|20714.4|38
1655311840000|2022-06-15 16:50:40|20820.3|20730.3|20805.2|20715.2|20822.8|20732.8|20801.9|20711.9|37
1655311850000|2022-06-15 16:50:50|20808.1|20718.1|20821.6|20731.6|20822.5|20732.5|20804.3|20714.3|40
1655311860000|2022-06-15 16:51:00|20821.4|20731.4|20840.7|20750.7|20841.8|20751.8|20821|20731|36
1655311870000|2022-06-15 16:51:10|20842|20752|20805.9|20715.9|20842.2|20752.2|20805.9|20715.9|40
1655311880000|2022-06-15 16:51:20|20805.8|20715.8|20783.3|20693.3|20806.7|20716.7|20760.7|20670.7|39
1655311890000|2022-06-15 16:51:30|20784.9|20694.9|20790.8|20700.8|20796.5|20706.5|20782.2|20692.2|38
1655311900000|2022-06-15 16:51:40|20794.4|20704.4|20800.8|20710.8|20801.5|20711.5|20788.6|20698.6|37
1655311910000|2022-06-15 16:51:50|20799.9|20709.9|20803.3|20713.3|20806.4|20716.4|20798.1|20708.1|37
1655311920000|2022-06-15 16:52:00|20803.2|20713.2|20815|20725|20818.5|20728.5|20801.7|20711.7|34
1655311930000|2022-06-15 16:52:10|20816.2|20726.2|20790.1|20700.1|20820.9|20730.9|20785.3|20695.3|39
1655311940000|2022-06-15 16:52:20|20790.3|20700.3|20781.3|20691.3|20793.5|20703.5|20776.5|20686.5|38
1655311950000|2022-06-15 16:52:30|20781.1|20691.1|20777.8|20687.8|20785|20695|20775.8|20685.8|38
1655311960000|2022-06-15 16:52:40|20783.7|20693.7|20780.4|20690.4|20794|20704|20780.4|20690.4|40
1655311970000|2022-06-15 16:52:50|20779.8|20689.8|20790|20700|20793.5|20703.5|20773.6|20683.6|39
1655311980000|2022-06-15 16:53:00|20786.3|20696.3|20800.6|20710.6|20804.6|20714.6|20779.1|20689.1|37
1655311990000|2022-06-15 16:53:10|20802|20712|20799.3|20709.3|20802.6|20712.6|20788.8|20698.8|35
1655312000000|2022-06-15 16:53:20|20796.9|20706.9|20795.7|20705.7|20800.6|20710.6|20795.7|20705.7|35
1655312010000|2022-06-15 16:53:30|20795.3|20705.3|20794.5|20704.5|20799.8|20709.8|20793.4|20703.4|31
1655312020000|2022-06-15 16:53:40|20794.4|20704.4|20794.2|20704.2|20797.4|20707.4|20793.2|20703.2|27
1655312030000|2022-06-15 16:53:50|20794.8|20704.8|20794.3|20704.3|20799.5|20709.5|20791.5|20701.5|37
1655312040000|2022-06-15 16:54:00|20796.7|20706.7|20800.8|20710.8|20800.8|20710.8|20786.9|20696.9|36
1655312050000|2022-06-15 16:54:10|20799.2|20709.2|20813.4|20723.4|20817.2|20727.2|20799.2|20709.2|36
1655312060000|2022-06-15 16:54:20|20814.3|20724.3|20815.2|20725.2|20816.5|20726.5|20808.4|20718.4|38
1655312070000|2022-06-15 16:54:30|20814.1|20724.1|20794.5|20704.5|20814.1|20724.1|20794.5|20704.5|35
1655312080000|2022-06-15 16:54:40|20794.6|20704.6|20792.8|20702.8|20794.6|20704.6|20784.5|20694.5|36
1655312090000|2022-06-15 16:54:50|20788.6|20698.6|20802.5|20712.5|20802.8|20712.8|20786.4|20696.4|36
1655312100000|2022-06-15 16:55:00|20802.7|20712.7|20781.1|20691.1|20804|20714|20781.1|20691.1|37
1655312110000|2022-06-15 16:55:10|20778.6|20688.6|20773.3|20683.3|20784.4|20694.4|20772.2|20682.2|35
1655312120000|2022-06-15 16:55:20|20773.7|20683.7|20774.7|20684.7|20779.8|20689.8|20771.5|20681.5|36
1655312130000|2022-06-15 16:55:30|20775.2|20685.2|20777.4|20687.4|20781|20691|20772.4|20682.4|36
1655312140000|2022-06-15 16:55:40|20777.8|20687.8|20777.9|20687.9|20779.6|20689.6|20767.8|20677.8|38
1655312150000|2022-06-15 16:55:50|20778.3|20688.3|20787.4|20697.4|20793.3|20703.3|20777.6|20687.6|39
1655312160000|2022-06-15 16:56:00|20782.1|20692.1|20777.9|20687.9|20785.3|20695.3|20773|20683|37
1655312170000|2022-06-15 16:56:10|20778.5|20688.5|20780.3|20690.3|20780.3|20690.3|20774.7|20684.7|35
1655312180000|2022-06-15 16:56:20|20780.1|20690.1|20787.7|20697.7|20793|20703|20773.8|20683.8|33
1655312190000|2022-06-15 16:56:30|20785|20695|20780.3|20690.3|20789.9|20699.9|20777.8|20687.8|34
1655312200000|2022-06-15 16:56:40|20777.9|20687.9|20776.4|20686.4|20789.7|20699.7|20767.4|20677.4|38
1655312210000|2022-06-15 16:56:50|20775.6|20685.6|20777.2|20687.2|20778.8|20688.8|20770.1|20680.1|37
1655312220000|2022-06-15 16:57:00|20774.9|20684.9|20769.9|20679.9|20779.8|20689.8|20768.4|20678.4|35
1655312230000|2022-06-15 16:57:10|20767.4|20677.4|20769.6|20679.6|20779|20689|20767.4|20677.4|37
1655312240000|2022-06-15 16:57:20|20769.1|20679.1|20760.9|20670.9|20769.7|20679.7|20760.9|20670.9|34
1655312250000|2022-06-15 16:57:30|20758.4|20668.4|20738.9|20648.9|20759|20669|20738.9|20648.9|38
1655312260000|2022-06-15 16:57:40|20737.2|20647.2|20725.5|20635.5|20737.2|20647.2|20724.9|20634.9|38
1655312270000|2022-06-15 16:57:50|20723.8|20633.8|20691.7|20601.7|20723.8|20633.8|20676.4|20586.4|37
1655312280000|2022-06-15 16:58:00|20689.2|20599.2|20672.4|20582.4|20689.2|20599.2|20671.6|20581.6|40
1655312290000|2022-06-15 16:58:10|20672.3|20582.3|20663.5|20573.5|20674.3|20584.3|20657.4|20567.4|35
1655312300000|2022-06-15 16:58:20|20669.3|20579.3|20676.4|20586.4|20676.4|20586.4|20659.2|20569.2|39
1655312310000|2022-06-15 16:58:30|20677.8|20587.8|20726.7|20636.7|20726.7|20636.7|20677.8|20587.8|39
1655312320000|2022-06-15 16:58:40|20729.6|20639.6|20755.7|20665.7|20755.7|20665.7|20726.6|20636.6|39
1655312330000|2022-06-15 16:58:50|20753.2|20663.2|20765.9|20675.9|20766.8|20676.8|20747.2|20657.2|38
1655312340000|2022-06-15 16:59:00|20766|20676|20772.8|20682.8|20776.7|20686.7|20752.1|20662.1|39
1655312350000|2022-06-15 16:59:10|20765.6|20675.6|20753.9|20663.9|20765.6|20675.6|20745.4|20655.4|40
1655312360000|2022-06-15 16:59:20|20753.3|20663.3|20747.4|20657.4|20757.5|20667.5|20746.6|20656.6|36
1655312370000|2022-06-15 16:59:30|20746.5|20656.5|20740|20650|20746.5|20656.5|20732|20642|40
1655312380000|2022-06-15 16:59:40|20741.5|20651.5|20760.3|20670.3|20763|20673|20739.6|20649.6|37
1655312390000|2022-06-15 16:59:50|20758.9|20668.9|20734.6|20644.6|20758.9|20668.9|20732.7|20642.7|37
1655312400000|2022-06-15 17:00:00|20735.3|20645.3|20724.8|20634.8|20743.6|20653.6|20716.2|20626.2|38
1655312410000|2022-06-15 17:00:10|20724.4|20634.4|20753.5|20663.5|20762.7|20672.7|20724.4|20634.4|39
1655312420000|2022-06-15 17:00:20|20748.6|20658.6|20757.4|20667.4|20757.6|20667.6|20746.6|20656.6|37
1655312430000|2022-06-15 17:00:30|20757.2|20667.2|20766.7|20676.7|20767.7|20677.7|20756.3|20666.3|40
1655312440000|2022-06-15 17:00:40|20767.5|20677.5|20774.4|20684.4|20775.4|20685.4|20758.6|20668.6|39
1655312450000|2022-06-15 17:00:50|20774.2|20684.2|20791.1|20701.1|20791.1|20701.1|20773.4|20683.4|37
1655312460000|2022-06-15 17:01:00|20791.4|20701.4|20778.1|20688.1|20792.6|20702.6|20760.7|20670.7|38
1655312470000|2022-06-15 17:01:10|20778.5|20688.5|20774.6|20684.6|20779.3|20689.3|20771.9|20681.9|33
1655312480000|2022-06-15 17:01:20|20772.2|20682.2|20761.8|20671.8|20773.3|20683.3|20761.5|20671.5|36
1655312490000|2022-06-15 17:01:30|20761.3|20671.3|20762|20672|20766.3|20676.3|20755.1|20665.1|38
1655312500000|2022-06-15 17:01:40|20762.7|20672.7|20748.2|20658.2|20762.7|20672.7|20748.2|20658.2|35
1655312510000|2022-06-15 17:01:50|20751.2|20661.2|20728.6|20638.6|20751.2|20661.2|20726.5|20636.5|39
1655312520000|2022-06-15 17:02:00|20727.7|20637.7|20729.3|20639.3|20729.3|20639.3|20723.1|20633.1|38
1655312530000|2022-06-15 17:02:10|20730.4|20640.4|20699.3|20609.3|20731.1|20641.1|20699.3|20609.3|39
1655312540000|2022-06-15 17:02:20|20703.1|20613.1|20688.9|20598.9|20705.4|20615.4|20683.3|20593.3|39
1655312550000|2022-06-15 17:02:30|20688.5|20598.5|20679.6|20589.6|20688.5|20598.5|20675.9|20585.9|38
1655312560000|2022-06-15 17:02:40|20678.1|20588.1|20695.6|20605.6|20697.4|20607.4|20673.2|20583.2|38
1655312570000|2022-06-15 17:02:50|20697.5|20607.5|20702|20612|20702.2|20612.2|20685.8|20595.8|37
1655312580000|2022-06-15 17:03:00|20700.6|20610.6|20706.4|20616.4|20706.4|20616.4|20700.3|20610.3|34
1655312590000|2022-06-15 17:03:10|20704|20614|20687.1|20597.1|20715.3|20625.3|20687.1|20597.1|36
1655312600000|2022-06-15 17:03:20|20686|20596|20676.8|20586.8|20686|20596|20676.4|20586.4|37
1655312610000|2022-06-15 17:03:30|20675.7|20585.7|20683.1|20593.1|20686.2|20596.2|20675.3|20585.3|37
1655312620000|2022-06-15 17:03:40|20682.5|20592.5|20681.4|20591.4|20685.5|20595.5|20673.9|20583.9|36
1655312630000|2022-06-15 17:03:50|20681.1|20591.1|20682.3|20592.3|20691.2|20601.2|20678.7|20588.7|38
1655312640000|2022-06-15 17:04:00|20682.1|20592.1|20680.8|20590.8|20689.2|20599.2|20679|20589|37
1655312650000|2022-06-15 17:04:10|20681|20591|20700.9|20610.9|20700.9|20610.9|20679.8|20589.8|37
1655312660000|2022-06-15 17:04:20|20698.4|20608.4|20706|20616|20710.7|20620.7|20698.4|20608.4|39
1655312670000|2022-06-15 17:04:30|20706.5|20616.5|20705.2|20615.2|20715.2|20625.2|20703|20613|35
1655312680000|2022-06-15 17:04:40|20705.6|20615.6|20707.5|20617.5|20710.8|20620.8|20703.7|20613.7|37
1655312690000|2022-06-15 17:04:50|20710.3|20620.3|20708.7|20618.7|20716.7|20626.7|20708.6|20618.6|37
1655312700000|2022-06-15 17:05:00|20704.4|20614.4|20709.1|20619.1|20710.7|20620.7|20695|20605|38
1655312710000|2022-06-15 17:05:10|20711|20621|20707.7|20617.7|20711.1|20621.1|20702.9|20612.9|33
1655312720000|2022-06-15 17:05:20|20708|20618|20717.5|20627.5|20719.3|20629.3|20706.9|20616.9|40
1655312730000|2022-06-15 17:05:30|20717|20627|20708.4|20618.4|20718.9|20628.9|20707.2|20617.2|38
1655312740000|2022-06-15 17:05:40|20708.5|20618.5|20710.1|20620.1|20711.3|20621.3|20706.4|20616.4|29
1655312750000|2022-06-15 17:05:50|20712|20622|20710.2|20620.2|20715.2|20625.2|20708.9|20618.9|37
1655312760000|2022-06-15 17:06:00|20708|20618|20686.9|20596.9|20708|20618|20686.9|20596.9|37
1655312770000|2022-06-15 17:06:10|20689.8|20599.8|20668.2|20578.2|20689.8|20599.8|20666.8|20576.8|38
1655312780000|2022-06-15 17:06:20|20668.9|20578.9|20658.8|20568.8|20668.9|20578.9|20657.3|20567.3|37
1655312790000|2022-06-15 17:06:30|20659.3|20569.3|20639|20549|20659.3|20569.3|20614.9|20524.9|39
1655312800000|2022-06-15 17:06:40|20634.6|20544.6|20630.9|20540.9|20635.9|20545.9|20615.6|20525.6|39
1655312810000|2022-06-15 17:06:50|20628.3|20538.3|20612|20522|20632.4|20542.4|20612|20522|38
1655312820000|2022-06-15 17:07:00|20608.5|20518.5|20654.2|20564.2|20657.7|20567.7|20581.3|20491.3|39
1655312830000|2022-06-15 17:07:10|20648.1|20558.1|20633|20543|20648.1|20558.1|20608.6|20518.6|39
1655312840000|2022-06-15 17:07:20|20634.5|20544.5|20675.9|20585.9|20693.7|20603.7|20634.5|20544.5|39
1655312850000|2022-06-15 17:07:30|20675|20585|20680.1|20590.1|20680.1|20590.1|20667.4|20577.4|40
1655312860000|2022-06-15 17:07:40|20679.7|20589.7|20671.5|20581.5|20693.1|20603.1|20671.1|20581.1|40
1655312870000|2022-06-15 17:07:50|20669.8|20579.8|20665.7|20575.7|20669.8|20579.8|20644.6|20554.6|38
1655312880000|2022-06-15 17:08:00|20668.1|20578.1|20657.6|20567.6|20670.4|20580.4|20644.7|20554.7|34
1655312890000|2022-06-15 17:08:10|20657.9|20567.9|20647.5|20557.5|20671.2|20581.2|20641.8|20551.8|39
1655312900000|2022-06-15 17:08:20|20650.5|20560.5|20638.2|20548.2|20660.5|20570.5|20637.4|20547.4|40
1655312910000|2022-06-15 17:08:30|20638.1|20548.1|20639.7|20549.7|20648.7|20558.7|20638.1|20548.1|38
1655312920000|2022-06-15 17:08:40|20639|20549|20642.7|20552.7|20644.7|20554.7|20632.7|20542.7|38
1655312930000|2022-06-15 17:08:50|20643|20553|20666.6|20576.6|20666.6|20576.6|20641.3|20551.3|34
1655312940000|2022-06-15 17:09:00|20666.3|20576.3|20658.9|20568.9|20670.9|20580.9|20654.4|20564.4|35
1655312950000|2022-06-15 17:09:10|20659.7|20569.7|20665.8|20575.8|20667.9|20577.9|20651.9|20561.9|36
1655312960000|2022-06-15 17:09:20|20666|20576|20641.4|20551.4|20667|20577|20633.8|20543.8|38
1655312970000|2022-06-15 17:09:30|20641.6|20551.6|20612.9|20522.9|20643.4|20553.4|20610.1|20520.1|40
1655312980000|2022-06-15 17:09:40|20613.5|20523.5|20622.5|20532.5|20626.4|20536.4|20608.2|20518.2|39
1655312990000|2022-06-15 17:09:50|20620.4|20530.4|20595.1|20505.1|20620.4|20530.4|20592.1|20502.1|37
1655313000000|2022-06-15 17:10:00|20593.8|20503.8|20627.6|20537.6|20627.9|20537.9|20587.8|20497.8|39
1655313010000|2022-06-15 17:10:10|20627.4|20537.4|20618|20528|20627.4|20537.4|20609.3|20519.3|33
1655313020000|2022-06-15 17:10:20|20618.6|20528.6|20613.8|20523.8|20629.7|20539.7|20612.9|20522.9|37
1655313030000|2022-06-15 17:10:30|20617.1|20527.1|20632.6|20542.6|20635|20545|20617.1|20527.1|36
1655313040000|2022-06-15 17:10:40|20636.5|20546.5|20647.2|20557.2|20650.1|20560.1|20634.9|20544.9|35
1655313050000|2022-06-15 17:10:50|20647.3|20557.3|20645.7|20555.7|20663.4|20573.4|20644.2|20554.2|39
1655313060000|2022-06-15 17:11:00|20643.8|20553.8|20648.1|20558.1|20657.8|20567.8|20628.4|20538.4|40
1655313070000|2022-06-15 17:11:10|20646.6|20556.6|20663.2|20573.2|20663.2|20573.2|20646|20556|37
1655313080000|2022-06-15 17:11:20|20663.9|20573.9|20657|20567|20668.5|20578.5|20656.6|20566.6|37
1655313090000|2022-06-15 17:11:30|20657.5|20567.5|20663.2|20573.2|20665.5|20575.5|20653.2|20563.2|37
1655313100000|2022-06-15 17:11:40|20664|20574|20663.2|20573.2|20667.7|20577.7|20657.7|20567.7|38
1655313110000|2022-06-15 17:11:50|20660.8|20570.8|20667.7|20577.7|20671.8|20581.8|20659.7|20569.7|38
1655313120000|2022-06-15 17:12:00|20667.4|20577.4|20669.2|20579.2|20671.8|20581.8|20664.5|20574.5|33
1655313130000|2022-06-15 17:12:10|20670.2|20580.2|20679.8|20589.8|20684.1|20594.1|20667.8|20577.8|38
1655313140000|2022-06-15 17:12:20|20680.1|20590.1|20671.1|20581.1|20680.6|20590.6|20671.1|20581.1|38
1655313150000|2022-06-15 17:12:30|20671.7|20581.7|20663.8|20573.8|20677.1|20587.1|20663.1|20573.1|38
1655313160000|2022-06-15 17:12:40|20663.7|20573.7|20649.3|20559.3|20663.7|20573.7|20649|20559|38
1655313170000|2022-06-15 17:12:50|20649.4|20559.4|20652|20562|20661.5|20571.5|20649.1|20559.1|40
1655313180000|2022-06-15 17:13:00|20654.2|20564.2|20672.1|20582.1|20674.9|20584.9|20647.4|20557.4|36
1655313190000|2022-06-15 17:13:10|20672.4|20582.4|20674.3|20584.3|20676.6|20586.6|20655.2|20565.2|38
1655313200000|2022-06-15 17:13:20|20674.2|20584.2|20689.3|20599.3|20689.3|20599.3|20673.3|20583.3|35
1655313210000|2022-06-15 17:13:30|20688.5|20598.5|20695.7|20605.7|20695.7|20605.7|20686.4|20596.4|38
1655313220000|2022-06-15 17:13:40|20696.4|20606.4|20719.3|20629.3|20727.9|20637.9|20696.4|20606.4|39
1655313230000|2022-06-15 17:13:50|20719.7|20629.7|20713.6|20623.6|20722.4|20632.4|20702.7|20612.7|37
1655313240000|2022-06-15 17:14:00|20714|20624|20748.9|20658.9|20749.4|20659.4|20711.9|20621.9|39
1655313250000|2022-06-15 17:14:10|20750.1|20660.1|20752.2|20662.2|20755.6|20665.6|20743.5|20653.5|39
1655313260000|2022-06-15 17:14:20|20752.4|20662.4|20754.5|20664.5|20763.5|20673.5|20748|20658|37
1655313270000|2022-06-15 17:14:30|20755|20665|20744.6|20654.6|20755|20665|20740.6|20650.6|38
1655313280000|2022-06-15 17:14:40|20746.4|20656.4|20740.8|20650.8|20747.1|20657.1|20737.3|20647.3|34
1655313290000|2022-06-15 17:14:50|20740.7|20650.7|20752.4|20662.4|20756.6|20666.6|20740.6|20650.6|36
1655313300000|2022-06-15 17:15:00|20752.3|20662.3|20771.7|20681.7|20772|20682|20744.3|20654.3|33
1655313310000|2022-06-15 17:15:10|20766.3|20676.3|20793.9|20703.9|20797.7|20707.7|20766.3|20676.3|36
1655313320000|2022-06-15 17:15:20|20793.4|20703.4|20831.6|20741.6|20846.4|20756.4|20793.4|20703.4|37
1655313330000|2022-06-15 17:15:30|20828|20738|20817.8|20727.8|20832.9|20742.9|20817.8|20727.8|32
1655313340000|2022-06-15 17:15:40|20825.3|20735.3|20850.2|20760.2|20850.2|20760.2|20816.7|20726.7|33
1655313350000|2022-06-15 17:15:50|20856.9|20766.9|20849.3|20759.3|20856.9|20766.9|20833.8|20743.8|38
1655313360000|2022-06-15 17:16:00|20849.8|20759.8|20848|20758|20851.4|20761.4|20837.8|20747.8|39
1655313370000|2022-06-15 17:16:10|20845.9|20755.9|20830.3|20740.3|20848.1|20758.1|20829.9|20739.9|39
1655313380000|2022-06-15 17:16:20|20828.3|20738.3|20811.4|20721.4|20828.3|20738.3|20799.6|20709.6|39
1655313390000|2022-06-15 17:16:30|20811.5|20721.5|20822.6|20732.6|20834.7|20744.7|20811.5|20721.5|38
1655313400000|2022-06-15 17:16:40|20822.3|20732.3|20835.4|20745.4|20844.3|20754.3|20822.3|20732.3|38
1655313410000|2022-06-15 17:16:50|20834.5|20744.5|20813.9|20723.9|20834.5|20744.5|20813|20723|38
1655313420000|2022-06-15 17:17:00|20807.8|20717.8|20802.3|20712.3|20821.9|20731.9|20797.3|20707.3|40
1655313430000|2022-06-15 17:17:10|20807.5|20717.5|20827.8|20737.8|20830|20740|20807.5|20717.5|39
1655313440000|2022-06-15 17:17:20|20829.1|20739.1|20824.9|20734.9|20836.4|20746.4|20823.1|20733.1|40
1655313450000|2022-06-15 17:17:30|20825|20735|20837.9|20747.9|20841|20751|20820.9|20730.9|39
1655313460000|2022-06-15 17:17:40|20836.7|20746.7|20832.8|20742.8|20843.7|20753.7|20828.5|20738.5|38
1655313470000|2022-06-15 17:17:50|20832.9|20742.9|20833.3|20743.3|20838.4|20748.4|20832.7|20742.7|27
1655313480000|2022-06-15 17:18:00|20833.4|20743.4|20834.4|20744.4|20837.8|20747.8|20831.8|20741.8|22
1655313490000|2022-06-15 17:18:10|20836.7|20746.7|20859|20769|20870|20780|20836.7|20746.7|37
1655313500000|2022-06-15 17:18:20|20859.2|20769.2|20856|20766|20859.2|20769.2|20838.1|20748.1|39
1655313510000|2022-06-15 17:18:30|20856.2|20766.2|20863.7|20773.7|20866.8|20776.8|20855.2|20765.2|37
1655313520000|2022-06-15 17:18:40|20862.7|20772.7|20862.8|20772.8|20868.9|20778.9|20861.2|20771.2|38
1655313530000|2022-06-15 17:18:50|20866.5|20776.5|20861.7|20771.7|20869.1|20779.1|20861.7|20771.7|35
1655313540000|2022-06-15 17:19:00|20862.6|20772.6|20835.5|20745.5|20862.6|20772.6|20835.1|20745.1|38
1655313550000|2022-06-15 17:19:10|20829|20739|20827.5|20737.5|20829|20739|20813.4|20723.4|37
1655313560000|2022-06-15 17:19:20|20826.6|20736.6|20863|20773|20864|20774|20824.7|20734.7|39
1655313570000|2022-06-15 17:19:30|20865|20775|20924.2|20834.2|20926.5|20836.5|20863.4|20773.4|37
1655313580000|2022-06-15 17:19:40|20925|20835|20944.6|20854.6|20950.4|20860.4|20919.5|20829.5|37
1655313590000|2022-06-15 17:19:50|20947.9|20857.9|20936.6|20846.6|20948.6|20858.6|20935.2|20845.2|39
1655313600000|2022-06-15 17:20:00|20937.3|20847.3|20977.9|20887.9|20977.9|20887.9|20936.8|20846.8|39
1655313610000|2022-06-15 17:20:10|20981.5|20891.5|20991.6|20901.6|20995.7|20905.7|20981.5|20891.5|40
1655313620000|2022-06-15 17:20:20|20990.3|20900.3|20970.2|20880.2|20990.3|20900.3|20970.2|20880.2|39
1655313630000|2022-06-15 17:20:30|20969|20879|20958.7|20868.7|20969.2|20879.2|20942.3|20852.3|39
1655313640000|2022-06-15 17:20:40|20964.7|20874.7|20946.3|20856.3|20964.7|20874.7|20946.1|20856.1|38
1655313650000|2022-06-15 17:20:50|20947.5|20857.5|20949.1|20859.1|20950.5|20860.5|20929|20839|36
1655313660000|2022-06-15 17:21:00|20952.7|20862.7|20919.3|20829.3|20953|20863|20919.3|20829.3|39
1655313670000|2022-06-15 17:21:10|20922.1|20832.1|20912.9|20822.9|20928.3|20838.3|20905.5|20815.5|38
1655313680000|2022-06-15 17:21:20|20910.3|20820.3|20889.6|20799.6|20910.3|20820.3|20882.4|20792.4|39
1655313690000|2022-06-15 17:21:30|20881.6|20791.6|20871.2|20781.2|20881.6|20791.6|20842.7|20752.7|36
1655313700000|2022-06-15 17:21:40|20871.8|20781.8|20884.1|20794.1|20893.1|20803.1|20871.8|20781.8|40
1655313710000|2022-06-15 17:21:50|20884|20794|20864.6|20774.6|20884|20794|20861.3|20771.3|36
1655313720000|2022-06-15 17:22:00|20863|20773|20878.8|20788.8|20905|20815|20863|20773|39
1655313730000|2022-06-15 17:22:10|20877.7|20787.7|20870.5|20780.5|20885.2|20795.2|20868.5|20778.5|39
1655313740000|2022-06-15 17:22:20|20868.2|20778.2|20837.5|20747.5|20868.4|20778.4|20837.5|20747.5|36
1655313750000|2022-06-15 17:22:30|20836.6|20746.6|20839.6|20749.6|20846.7|20756.7|20833.6|20743.6|39
1655313760000|2022-06-15 17:22:40|20836.3|20746.3|20830|20740|20849|20759|20830|20740|39
1655313770000|2022-06-15 17:22:50|20829.4|20739.4|20846|20756|20847|20757|20823.6|20733.6|40
1655313780000|2022-06-15 17:23:00|20847.9|20757.9|20849.9|20759.9|20863.6|20773.6|20846.2|20756.2|39
1655313790000|2022-06-15 17:23:10|20850.8|20760.8|20844.8|20754.8|20850.8|20760.8|20840.5|20750.5|35
1655313800000|2022-06-15 17:23:20|20849.5|20759.5|20843|20753|20855.2|20765.2|20841.5|20751.5|38
1655313810000|2022-06-15 17:23:30|20842.2|20752.2|20857.9|20767.9|20861.3|20771.3|20842|20752|35
1655313820000|2022-06-15 17:23:40|20853.4|20763.4|20854.7|20764.7|20863.2|20773.2|20845.6|20755.6|34
1655313830000|2022-06-15 17:23:50|20855|20765|20849.1|20759.1|20865.1|20775.1|20848.4|20758.4|33
1655313840000|2022-06-15 17:24:00|20848.7|20758.7|20852.6|20762.6|20856.4|20766.4|20841.2|20751.2|37
1655313850000|2022-06-15 17:24:10|20854.8|20764.8|20870.5|20780.5|20871|20781|20854.8|20764.8|35
1655313860000|2022-06-15 17:24:20|20868.7|20778.7|20894.3|20804.3|20894.3|20804.3|20867.3|20777.3|36
1655313870000|2022-06-15 17:24:30|20884.4|20794.4|20890.6|20800.6|20902.6|20812.6|20883.9|20793.9|38
1655313880000|2022-06-15 17:24:40|20890.3|20800.3|20885.1|20795.1|20903.4|20813.4|20878.7|20788.7|40
1655313890000|2022-06-15 17:24:50|20885.9|20795.9|20872.3|20782.3|20895.6|20805.6|20870|20780|40
1655313900000|2022-06-15 17:25:00|20871.7|20781.7|20854.5|20764.5|20880.4|20790.4|20854.5|20764.5|39
1655313910000|2022-06-15 17:25:10|20853.4|20763.4|20853.6|20763.6|20853.6|20763.6|20834.3|20744.3|34
1655313920000|2022-06-15 17:25:20|20858.5|20768.5|20849|20759|20858.5|20768.5|20840.6|20750.6|40
1655313930000|2022-06-15 17:25:30|20848.3|20758.3|20845.9|20755.9|20849.2|20759.2|20841.5|20751.5|36
1655313940000|2022-06-15 17:25:40|20846.3|20756.3|20847.8|20757.8|20853.3|20763.3|20842|20752|38
1655313950000|2022-06-15 17:25:50|20851.2|20761.2|20854.2|20764.2|20859|20769|20847.6|20757.6|39
1655313960000|2022-06-15 17:26:00|20854.7|20764.7|20835.3|20745.3|20854.7|20764.7|20831.2|20741.2|36
1655313970000|2022-06-15 17:26:10|20840.2|20750.2|20826.3|20736.3|20845.4|20755.4|20822.5|20732.5|39
1655313980000|2022-06-15 17:26:20|20825.3|20735.3|20826.4|20736.4|20836.6|20746.6|20824.9|20734.9|38
1655313990000|2022-06-15 17:26:30|20825.4|20735.4|20808.6|20718.6|20829.9|20739.9|20808.6|20718.6|37
1655314000000|2022-06-15 17:26:40|20809.3|20719.3|20800.8|20710.8|20810.3|20720.3|20800.8|20710.8|32
1655314010000|2022-06-15 17:26:50|20800.9|20710.9|20815.1|20725.1|20816|20726|20798.9|20708.9|40
1655314020000|2022-06-15 17:27:00|20815.8|20725.8|20794.3|20704.3|20816.5|20726.5|20794.3|20704.3|40
1655314030000|2022-06-15 17:27:10|20792.3|20702.3|20782.9|20692.9|20802.2|20712.2|20782|20692|38
1655314040000|2022-06-15 17:27:20|20783.1|20693.1|20798|20708|20798|20708|20777.1|20687.1|39
1655314050000|2022-06-15 17:27:30|20797.2|20707.2|20795|20705|20807.3|20717.3|20795|20705|36
1655314060000|2022-06-15 17:27:40|20795.8|20705.8|20798.1|20708.1|20799.7|20709.7|20787.3|20697.3|40
1655314070000|2022-06-15 17:27:50|20797.8|20707.8|20787.2|20697.2|20800.4|20710.4|20784.8|20694.8|31
1655314080000|2022-06-15 17:28:00|20787.1|20697.1|20787.1|20697.1|20790.2|20700.2|20782.8|20692.8|36
1655314090000|2022-06-15 17:28:10|20782.9|20692.9|20769.1|20679.1|20783.2|20693.2|20767|20677|38
1655314100000|2022-06-15 17:28:20|20767|20677|20742.3|20652.3|20767|20677|20738.1|20648.1|34
1655314110000|2022-06-15 17:28:30|20740.3|20650.3|20728.5|20638.5|20745.4|20655.4|20719.6|20629.6|38
1655314120000|2022-06-15 17:28:40|20727.6|20637.6|20709.8|20619.8|20729.7|20639.7|20702.4|20612.4|39
1655314130000|2022-06-15 17:28:50|20711.5|20621.5|20700.8|20610.8|20723.6|20633.6|20698.3|20608.3|38
1655314140000|2022-06-15 17:29:00|20700.4|20610.4|20724.4|20634.4|20724.4|20634.4|20700.4|20610.4|39
1655314150000|2022-06-15 17:29:10|20721.5|20631.5|20699.5|20609.5|20725.2|20635.2|20696.5|20606.5|34
1655314160000|2022-06-15 17:29:20|20697.4|20607.4|20673.2|20583.2|20697.4|20607.4|20673.2|20583.2|38
1655314170000|2022-06-15 17:29:30|20673.8|20583.8|20680|20590|20688.5|20598.5|20673.8|20583.8|39
1655314180000|2022-06-15 17:29:40|20678.8|20588.8|20682.9|20592.9|20686.4|20596.4|20675.3|20585.3|37
1655314190000|2022-06-15 17:29:50|20682.7|20592.7|20667.3|20577.3|20683.3|20593.3|20667.3|20577.3|38
1655314200000|2022-06-15 17:30:00|20667.5|20577.5|20657.9|20567.9|20682.6|20592.6|20656.1|20566.1|37
1655314210000|2022-06-15 17:30:10|20661.7|20571.7|20628.6|20538.6|20661.7|20571.7|20628.6|20538.6|36
1655314220000|2022-06-15 17:30:20|20628.5|20538.5|20630.1|20540.1|20636.4|20546.4|20624.6|20534.6|37
1655314230000|2022-06-15 17:30:30|20631.4|20541.4|20614|20524|20635.7|20545.7|20612.3|20522.3|39
1655314240000|2022-06-15 17:30:40|20610.9|20520.9|20618.4|20528.4|20618.9|20528.9|20599.9|20509.9|39
1655314250000|2022-06-15 17:30:50|20618.3|20528.3|20565.8|20475.8|20619|20529|20557.1|20467.1|38
1655314260000|2022-06-15 17:31:00|20569.2|20479.2|20602.9|20512.9|20612.9|20522.9|20569.2|20479.2|37
1655314270000|2022-06-15 17:31:10|20601.1|20511.1|20588.6|20498.6|20606.6|20516.6|20587|20497|40
1655314280000|2022-06-15 17:31:20|20588.8|20498.8|20594.1|20504.1|20594.1|20504.1|20579.5|20489.5|39
1655314290000|2022-06-15 17:31:30|20594.4|20504.4|20563.1|20473.1|20602.8|20512.8|20563.1|20473.1|38
1655314300000|2022-06-15 17:31:40|20563.7|20473.7|20561|20471|20563.7|20473.7|20549.7|20459.7|40
1655314310000|2022-06-15 17:31:50|20559.2|20469.2|20554.9|20464.9|20560.4|20470.4|20550.3|20460.3|38
1655314320000|2022-06-15 17:32:00|20557|20467|20547.5|20457.5|20558.2|20468.2|20522.2|20432.2|39
1655314330000|2022-06-15 17:32:10|20550.9|20460.9|20530.5|20440.5|20565.9|20475.9|20530.5|20440.5|39
1655314340000|2022-06-15 17:32:20|20531.3|20441.3|20522.6|20432.6|20544.7|20454.7|20521.8|20431.8|37
1655314350000|2022-06-15 17:32:30|20522.7|20432.7|20543.4|20453.4|20551|20461|20519.9|20429.9|37
1655314360000|2022-06-15 17:32:40|20540.3|20450.3|20549.9|20459.9|20554|20464|20538.7|20448.7|36
1655314370000|2022-06-15 17:32:50|20550.2|20460.2|20578.1|20488.1|20587|20497|20550.2|20460.2|40
1655314380000|2022-06-15 17:33:00|20577.7|20487.7|20629.6|20539.6|20637.1|20547.1|20577.1|20487.1|40
1655314390000|2022-06-15 17:33:10|20627.7|20537.7|20634.5|20544.5|20641|20551|20625.9|20535.9|40
1655314400000|2022-06-15 17:33:20|20630.7|20540.7|20624.6|20534.6|20632.3|20542.3|20616.8|20526.8|37
1655314410000|2022-06-15 17:33:30|20623.7|20533.7|20630.8|20540.8|20643.3|20553.3|20619.8|20529.8|36
1655314420000|2022-06-15 17:33:40|20631.3|20541.3|20620|20530|20631.3|20541.3|20614.3|20524.3|38
1655314430000|2022-06-15 17:33:50|20622|20532|20622.8|20532.8|20629.6|20539.6|20616.5|20526.5|40
1655314440000|2022-06-15 17:34:00|20622.5|20532.5|20646.4|20556.4|20646.4|20556.4|20621.6|20531.6|39
1655314450000|2022-06-15 17:34:10|20643.6|20553.6|20701.9|20611.9|20701.9|20611.9|20642.3|20552.3|38
1655314460000|2022-06-15 17:34:20|20705.2|20615.2|20744.3|20654.3|20744.3|20654.3|20705.2|20615.2|39
1655314470000|2022-06-15 17:34:30|20745.4|20655.4|20716.3|20626.3|20752.3|20662.3|20711.1|20621.1|40
1655314480000|2022-06-15 17:34:40|20714.4|20624.4|20722.8|20632.8|20731.8|20641.8|20711.7|20621.7|38
1655314490000|2022-06-15 17:34:50|20720.6|20630.6|20729.2|20639.2|20729.2|20639.2|20712.5|20622.5|39
1655314500000|2022-06-15 17:35:00|20727.2|20637.2|20723.4|20633.4|20745.2|20655.2|20723.4|20633.4|38
1655314510000|2022-06-15 17:35:10|20722.1|20632.1|20718|20628|20740.3|20650.3|20718|20628|38
1655314520000|2022-06-15 17:35:20|20717.6|20627.6|20684.1|20594.1|20721.6|20631.6|20681.3|20591.3|38
1655314530000|2022-06-15 17:35:30|20682.9|20592.9|20674.3|20584.3|20683.4|20593.4|20674.1|20584.1|38
1655314540000|2022-06-15 17:35:40|20674.6|20584.6|20676.4|20586.4|20680.7|20590.7|20674.2|20584.2|35
1655314550000|2022-06-15 17:35:50|20675.9|20585.9|20710.7|20620.7|20710.7|20620.7|20674.4|20584.4|39
1655314560000|2022-06-15 17:36:00|20709.5|20619.5|20720.6|20630.6|20723.6|20633.6|20709.5|20619.5|38
1655314570000|2022-06-15 17:36:10|20721|20631|20713.6|20623.6|20721|20631|20711.3|20621.3|35
1655314580000|2022-06-15 17:36:20|20709.8|20619.8|20694.5|20604.5|20709.8|20619.8|20694.5|20604.5|36
1655314590000|2022-06-15 17:36:30|20693.2|20603.2|20677.3|20587.3|20695.8|20605.8|20674.2|20584.2|38
1655314600000|2022-06-15 17:36:40|20678.7|20588.7|20681.9|20591.9|20683.6|20593.6|20676.2|20586.2|29
1655314610000|2022-06-15 17:36:50|20679.1|20589.1|20649.1|20559.1|20679.1|20589.1|20648.8|20558.8|38
1655314620000|2022-06-15 17:37:00|20649.2|20559.2|20668.8|20578.8|20669.2|20579.2|20644.2|20554.2|39
1655314630000|2022-06-15 17:37:10|20673.6|20583.6|20665.7|20575.7|20673.6|20583.6|20664.6|20574.6|36
1655314640000|2022-06-15 17:37:20|20663.9|20573.9|20688.5|20598.5|20688.5|20598.5|20663.9|20573.9|39
1655314650000|2022-06-15 17:37:30|20689.1|20599.1|20705.9|20615.9|20729.6|20639.6|20689.1|20599.1|39
1655314660000|2022-06-15 17:37:40|20708.8|20618.8|20701.3|20611.3|20718.2|20628.2|20700.2|20610.2|34
1655314670000|2022-06-15 17:37:50|20701.2|20611.2|20706.4|20616.4|20710.4|20620.4|20699.8|20609.8|35
1655314680000|2022-06-15 17:38:00|20706.2|20616.2|20712.6|20622.6|20721.5|20631.5|20700.8|20610.8|39
1655314690000|2022-06-15 17:38:10|20712.8|20622.8|20717.1|20627.1|20723.6|20633.6|20708.3|20618.3|36
1655314700000|2022-06-15 17:38:20|20718.7|20628.7|20745.1|20655.1|20745.5|20655.5|20717|20627|34
1655314710000|2022-06-15 17:38:30|20748|20658|20730.7|20640.7|20752.8|20662.8|20730.7|20640.7|38
1655314720000|2022-06-15 17:38:40|20730.9|20640.9|20713.9|20623.9|20730.9|20640.9|20704.9|20614.9|40
1655314730000|2022-06-15 17:38:50|20713.6|20623.6|20681.4|20591.4|20713.7|20623.7|20680.4|20590.4|37
1655314740000|2022-06-15 17:39:00|20680|20590|20672.6|20582.6|20684.8|20594.8|20668.5|20578.5|37
1655314750000|2022-06-15 17:39:10|20671.5|20581.5|20688.3|20598.3|20688.3|20598.3|20669.7|20579.7|39
1655314760000|2022-06-15 17:39:20|20690.7|20600.7|20698.1|20608.1|20702.7|20612.7|20681.9|20591.9|38
1655314770000|2022-06-15 17:39:30|20701.4|20611.4|20664.4|20574.4|20701.4|20611.4|20664.4|20574.4|36
1655314780000|2022-06-15 17:39:40|20662.4|20572.4|20665.1|20575.1|20673.5|20583.5|20660.8|20570.8|39
1655314790000|2022-06-15 17:39:50|20665.5|20575.5|20667|20577|20674.8|20584.8|20663.3|20573.3|35
1655314800000|2022-06-15 17:40:00|20669.2|20579.2|20698|20608|20698.9|20608.9|20667|20577|38
1655314810000|2022-06-15 17:40:10|20698.6|20608.6|20709.9|20619.9|20717.1|20627.1|20698.4|20608.4|40
1655314820000|2022-06-15 17:40:20|20710.9|20620.9|20712.2|20622.2|20724.8|20634.8|20709.5|20619.5|39
1655314830000|2022-06-15 17:40:30|20712.5|20622.5|20731.8|20641.8|20734.2|20644.2|20712.4|20622.4|34
1655314840000|2022-06-15 17:40:40|20731.7|20641.7|20725.3|20635.3|20737.9|20647.9|20720.2|20630.2|39
1655314850000|2022-06-15 17:40:50|20723.7|20633.7|20723.4|20633.4|20729.6|20639.6|20714.8|20624.8|36
1655314860000|2022-06-15 17:41:00|20724.6|20634.6|20706.6|20616.6|20725.2|20635.2|20705.4|20615.4|39
1655314870000|2022-06-15 17:41:10|20707.3|20617.3|20716.4|20626.4|20722.7|20632.7|20707.2|20617.2|38
1655314880000|2022-06-15 17:41:20|20715|20625|20721.6|20631.6|20724.7|20634.7|20713.2|20623.2|36
1655314890000|2022-06-15 17:41:30|20720.5|20630.5|20721|20631|20722.4|20632.4|20708.8|20618.8|31
1655314900000|2022-06-15 17:41:40|20721.6|20631.6|20708.5|20618.5|20725.2|20635.2|20705.4|20615.4|38
1655314910000|2022-06-15 17:41:50|20712.1|20622.1|20709.5|20619.5|20716.1|20626.1|20706.8|20616.8|34
1655314920000|2022-06-15 17:42:00|20709.6|20619.6|20696.4|20606.4|20709.6|20619.6|20695|20605|35
1655314930000|2022-06-15 17:42:10|20698.3|20608.3|20707.4|20617.4|20707.5|20617.5|20692.2|20602.2|37
1655314940000|2022-06-15 17:42:20|20708.6|20618.6|20724.3|20634.3|20727.2|20637.2|20707.7|20617.7|40
1655314950000|2022-06-15 17:42:30|20725.8|20635.8|20738.6|20648.6|20741.4|20651.4|20725.8|20635.8|35
1655314960000|2022-06-15 17:42:40|20738|20648|20743.3|20653.3|20746.2|20656.2|20738|20648|38
1655314970000|2022-06-15 17:42:50|20747.1|20657.1|20767.2|20677.2|20767.2|20677.2|20744.9|20654.9|32
1655314980000|2022-06-15 17:43:00|20767.1|20677.1|20779.1|20689.1|20789|20699|20763.6|20673.6|39
1655314990000|2022-06-15 17:43:10|20778.7|20688.7|20753.3|20663.3|20780|20690|20752.3|20662.3|37
1655315000000|2022-06-15 17:43:20|20747.6|20657.6|20771.2|20681.2|20771.3|20681.3|20742.4|20652.4|39
1655315010000|2022-06-15 17:43:30|20768.1|20678.1|20759.4|20669.4|20772|20682|20759.4|20669.4|37
1655315020000|2022-06-15 17:43:40|20761.6|20671.6|20742.1|20652.1|20761.6|20671.6|20742.1|20652.1|37
1655315030000|2022-06-15 17:43:50|20743.6|20653.6|20740.1|20650.1|20746.4|20656.4|20737.7|20647.7|38
1655315040000|2022-06-15 17:44:00|20738.9|20648.9|20734.7|20644.7|20744.5|20654.5|20734.7|20644.7|37
1655315050000|2022-06-15 17:44:10|20734.5|20644.5|20756.1|20666.1|20760.4|20670.4|20734.1|20644.1|39
1655315060000|2022-06-15 17:44:20|20753.8|20663.8|20760.7|20670.7|20761.9|20671.9|20752|20662|39
1655315070000|2022-06-15 17:44:30|20759.3|20669.3|20758.3|20668.3|20762.8|20672.8|20752.3|20662.3|35
1655315080000|2022-06-15 17:44:40|20758.2|20668.2|20753.8|20663.8|20761.9|20671.9|20753.1|20663.1|37
1655315090000|2022-06-15 17:44:50|20752.3|20662.3|20745.8|20655.8|20752.9|20662.9|20742|20652|39
1655315100000|2022-06-15 17:45:00|20744.6|20654.6|20736.5|20646.5|20752.7|20662.7|20735.9|20645.9|35
1655315110000|2022-06-15 17:45:10|20736.6|20646.6|20726.9|20636.9|20740.1|20650.1|20725.1|20635.1|35
1655315120000|2022-06-15 17:45:20|20726.8|20636.8|20739.2|20649.2|20739.7|20649.7|20726.2|20636.2|38
1655315130000|2022-06-15 17:45:30|20746.6|20656.6|20767.8|20677.8|20767.8|20677.8|20737.6|20647.6|37
1655315140000|2022-06-15 17:45:40|20766.6|20676.6|20779.6|20689.6|20782.3|20692.3|20766.6|20676.6|35
1655315150000|2022-06-15 17:45:50|20779.3|20689.3|20794.7|20704.7|20804.8|20714.8|20778.7|20688.7|40
1655315160000|2022-06-15 17:46:00|20795|20705|20820.2|20730.2|20820.2|20730.2|20795|20705|38
1655315170000|2022-06-15 17:46:10|20819.6|20729.6|20786|20696|20824.3|20734.3|20786|20696|40
1655315180000|2022-06-15 17:46:20|20788.5|20698.5|20785.3|20695.3|20792.9|20702.9|20782.9|20692.9|37
1655315190000|2022-06-15 17:46:30|20786.2|20696.2|20789.8|20699.8|20800.2|20710.2|20786.2|20696.2|37
1655315200000|2022-06-15 17:46:40|20783.7|20693.7|20761.9|20671.9|20786.3|20696.3|20760.2|20670.2|36
1655315210000|2022-06-15 17:46:50|20762.6|20672.6|20770.2|20680.2|20774.3|20684.3|20759.8|20669.8|38
1655315220000|2022-06-15 17:47:00|20774.3|20684.3|20764.8|20674.8|20779.3|20689.3|20764.7|20674.7|36
1655315230000|2022-06-15 17:47:10|20762.7|20672.7|20757.7|20667.7|20762.7|20672.7|20754.9|20664.9|35
1655315240000|2022-06-15 17:47:20|20758.1|20668.1|20775.7|20685.7|20777.8|20687.8|20757.5|20667.5|38
1655315250000|2022-06-15 17:47:30|20775.4|20685.4|20782|20692|20784.8|20694.8|20774.2|20684.2|37
1655315260000|2022-06-15 17:47:40|20781.6|20691.6|20779.3|20689.3|20784.4|20694.4|20769.6|20679.6|36
1655315270000|2022-06-15 17:47:50|20779.4|20689.4|20782.8|20692.8|20782.8|20692.8|20764.9|20674.9|36
1655315280000|2022-06-15 17:48:00|20780|20690|20778.4|20688.4|20799.5|20709.5|20778.4|20688.4|39
1655315290000|2022-06-15 17:48:10|20781.7|20691.7|20784|20694|20788.1|20698.1|20778.6|20688.6|37
1655315300000|2022-06-15 17:48:20|20784.8|20694.8|20765.7|20675.7|20785|20695|20763|20673|37
1655315310000|2022-06-15 17:48:30|20768.2|20678.2|20765.1|20675.1|20772.6|20682.6|20764.9|20674.9|37
1655315320000|2022-06-15 17:48:40|20764|20674|20774.1|20684.1|20774.1|20684.1|20749.7|20659.7|39
1655315330000|2022-06-15 17:48:50|20772.7|20682.7|20763|20673|20777.6|20687.6|20760.9|20670.9|35
1655315340000|2022-06-15 17:49:00|20757.7|20667.7|20738.5|20648.5|20757.7|20667.7|20737.5|20647.5|37
1655315350000|2022-06-15 17:49:10|20739.7|20649.7|20735.5|20645.5|20742.5|20652.5|20733.3|20643.3|35
1655315360000|2022-06-15 17:49:20|20735.1|20645.1|20716.2|20626.2|20735.1|20645.1|20716|20626|34
1655315370000|2022-06-15 17:49:30|20716|20626|20717.4|20627.4|20722.9|20632.9|20709.5|20619.5|36
1655315380000|2022-06-15 17:49:40|20714.3|20624.3|20709.4|20619.4|20717.5|20627.5|20701.6|20611.6|39
1655315390000|2022-06-15 17:49:50|20708.6|20618.6|20719.7|20629.7|20721.1|20631.1|20705.7|20615.7|38
1655315400000|2022-06-15 17:50:00|20719.9|20629.9|20710.9|20620.9|20722.8|20632.8|20702.3|20612.3|35
1655315410000|2022-06-15 17:50:10|20713.7|20623.7|20725.9|20635.9|20726.4|20636.4|20707.5|20617.5|38
1655315420000|2022-06-15 17:50:20|20726.5|20636.5|20734.6|20644.6|20737|20647|20725.9|20635.9|36
1655315430000|2022-06-15 17:50:30|20734.2|20644.2|20761.1|20671.1|20761.6|20671.6|20734.2|20644.2|36
1655315440000|2022-06-15 17:50:40|20761.9|20671.9|20778.1|20688.1|20778.1|20688.1|20753.7|20663.7|39
1655315450000|2022-06-15 17:50:50|20778.8|20688.8|20757.2|20667.2|20787.6|20697.6|20754.6|20664.6|39
1655315460000|2022-06-15 17:51:00|20756.8|20666.8|20765.5|20675.5|20768.9|20678.9|20752.1|20662.1|36
1655315470000|2022-06-15 17:51:10|20765.4|20675.4|20762.8|20672.8|20770.2|20680.2|20758.7|20668.7|37
1655315480000|2022-06-15 17:51:20|20763.9|20673.9|20765.8|20675.8|20767.6|20677.6|20756.9|20666.9|29
1655315490000|2022-06-15 17:51:30|20763.5|20673.5|20779.4|20689.4|20779.4|20689.4|20762.9|20672.9|35
1655315500000|2022-06-15 17:51:40|20775.8|20685.8|20808.9|20718.9|20808.9|20718.9|20775.8|20685.8|36
1655315510000|2022-06-15 17:51:50|20807.2|20717.2|20811.3|20721.3|20813|20723|20805|20715|35
1655315520000|2022-06-15 17:52:00|20798.5|20708.5|20791.3|20701.3|20798.5|20708.5|20780.8|20690.8|34
1655315530000|2022-06-15 17:52:10|20792.2|20702.2|20809.6|20719.6|20809.6|20719.6|20789.9|20699.9|40
1655315540000|2022-06-15 17:52:20|20810.2|20720.2|20814|20724|20818.5|20728.5|20810.2|20720.2|37
1655315550000|2022-06-15 17:52:30|20812.4|20722.4|20830.6|20740.6|20835|20745|20812.4|20722.4|33
1655315560000|2022-06-15 17:52:40|20830|20740|20829.4|20739.4|20831|20741|20820|20730|38
1655315570000|2022-06-15 17:52:50|20830|20740|20856.7|20766.7|20856.7|20766.7|20829.9|20739.9|39
1655315580000|2022-06-15 17:53:00|20857|20767|20883.3|20793.3|20884.4|20794.4|20857|20767|39
1655315590000|2022-06-15 17:53:10|20885.1|20795.1|20909|20819|20914|20824|20883.3|20793.3|36
1655315600000|2022-06-15 17:53:20|20911.3|20821.3|20958.7|20868.7|20958.7|20868.7|20911.3|20821.3|39
1655315610000|2022-06-15 17:53:30|20960.9|20870.9|20953.5|20863.5|20961.5|20871.5|20951|20861|39
1655315620000|2022-06-15 17:53:40|20952.4|20862.4|20942.9|20852.9|20959|20869|20942.9|20852.9|38
1655315630000|2022-06-15 17:53:50|20940.5|20850.5|20936.7|20846.7|20944.2|20854.2|20927.9|20837.9|35
1655315640000|2022-06-15 17:54:00|20936.4|20846.4|20968.6|20878.6|20970.1|20880.1|20930.5|20840.5|37
1655315650000|2022-06-15 17:54:10|20969.2|20879.2|20982.3|20892.3|20995.3|20905.3|20969.2|20879.2|39
1655315660000|2022-06-15 17:54:20|20982.5|20892.5|21005.9|20915.9|21008.9|20918.9|20966.2|20876.2|37
1655315670000|2022-06-15 17:54:30|21006.1|20916.1|21040.5|20950.5|21049.3|20959.3|21006.1|20916.1|40
1655315680000|2022-06-15 17:54:40|21042.9|20952.9|21148.1|21058.1|21148.1|21058.1|21037.8|20947.8|40
1655315690000|2022-06-15 17:54:50|21148.3|21058.3|21245.5|21155.5|21245.5|21155.5|21143.8|21053.8|40
1655315700000|2022-06-15 17:55:00|21247.8|21157.8|21453.7|21363.7|21453.7|21363.7|21247.8|21157.8|40
1655315710000|2022-06-15 17:55:10|21457.7|21367.7|21349.8|21259.8|21482.4|21392.4|21343.2|21253.2|39
1655315720000|2022-06-15 17:55:20|21345.3|21255.3|21279.6|21189.6|21355|21265|21270.4|21180.4|40
1655315730000|2022-06-15 17:55:30|21277.1|21187.1|21327.5|21237.5|21337.3|21247.3|21276.7|21186.7|38
1655315740000|2022-06-15 17:55:40|21330|21240|21375.5|21285.5|21390|21300|21317|21227|40
1655315750000|2022-06-15 17:55:50|21375.7|21285.7|21291.4|21201.4|21379.8|21289.8|21289.4|21199.4|40
1655315760000|2022-06-15 17:56:00|21287.6|21197.6|21302.4|21212.4|21360.6|21270.6|21283|21193|39
1655315770000|2022-06-15 17:56:10|21301.8|21211.8|21260|21170|21305.6|21215.6|21260|21170|40
1655315780000|2022-06-15 17:56:20|21260.2|21170.2|21204.8|21114.8|21260.2|21170.2|21192.2|21102.2|40
1655315790000|2022-06-15 17:56:30|21203.6|21113.6|21126.2|21036.2|21204|21114|21106.9|21016.9|40
1655315800000|2022-06-15 17:56:40|21126.3|21036.3|21099.9|21009.9|21129.7|21039.7|21077.9|20987.9|40
1655315810000|2022-06-15 17:56:50|21108.2|21018.2|21109.7|21019.7|21127.2|21037.2|21105.8|21015.8|35
1655315820000|2022-06-15 17:57:00|21109.8|21019.8|21125.7|21035.7|21131.1|21041.1|21108|21018|39
1655315830000|2022-06-15 17:57:10|21124.1|21034.1|21062.6|20972.6|21125.6|21035.6|21062.6|20972.6|39
1655315840000|2022-06-15 17:57:20|21063.9|20973.9|20953.6|20863.6|21064|20974|20951|20861|37
1655315850000|2022-06-15 17:57:30|20952.7|20862.7|21046.6|20956.6|21047.6|20957.6|20952.7|20862.7|40
1655315860000|2022-06-15 17:57:40|21041.9|20951.9|21034.3|20944.3|21041.9|20951.9|21026.1|20936.1|36
1655315870000|2022-06-15 17:57:50|21040.3|20950.3|21076.9|20986.9|21076.9|20986.9|21037.7|20947.7|40
1655315880000|2022-06-15 17:58:00|21078.6|20988.6|21057.6|20967.6|21094.6|21004.6|21054.1|20964.1|39
1655315890000|2022-06-15 17:58:10|21059.8|20969.8|21040.6|20950.6|21059.8|20969.8|21037.5|20947.5|38
1655315900000|2022-06-15 17:58:20|21042.7|20952.7|21071|20981|21075.8|20985.8|21042.5|20952.5|39
1655315910000|2022-06-15 17:58:30|21072.4|20982.4|21089.8|20999.8|21103.6|21013.6|21072.4|20982.4|38
1655315920000|2022-06-15 17:58:40|21091.7|21001.7|21052.2|20962.2|21092.9|21002.9|21047.1|20957.1|37
1655315930000|2022-06-15 17:58:50|21058.5|20968.5|21036.1|20946.1|21076.5|20986.5|21033.3|20943.3|40
1655315940000|2022-06-15 17:59:00|21034.8|20944.8|21010.8|20920.8|21036.1|20946.1|21008.2|20918.2|39
1655315950000|2022-06-15 17:59:10|21012.1|20922.1|21041.8|20951.8|21041.8|20951.8|21011.8|20921.8|36
1655315960000|2022-06-15 17:59:20|21046.7|20956.7|21067.1|20977.1|21067.1|20977.1|21044.3|20954.3|38
1655315970000|2022-06-15 17:59:30|21071|20981|21221.9|21131.9|21221.9|21131.9|21071|20981|39
1655315980000|2022-06-15 17:59:40|21224.9|21134.9|21121.1|21031.1|21236.8|21146.8|21119.9|21029.9|39
1655315990000|2022-06-15 17:59:50|21113.1|21023.1|21113|21023|21118.7|21028.7|21073.9|20983.9|35
1655316000000|2022-06-15 18:00:00|21122.4|21032.4|20979.4|20889.4|21136.4|21046.4|20972.9|20882.9|40
1655316010000|2022-06-15 18:00:10|20971.6|20881.6|20746.9|20656.9|20971.6|20881.6|20730.8|20640.8|38
1655316020000|2022-06-15 18:00:20|20743.6|20653.6|20851.7|20761.7|20864.5|20774.5|20646.8|20556.8|40
1655316030000|2022-06-15 18:00:30|20883.5|20793.5|21156|21066|21181.1|21091.1|20882.9|20792.9|39
1655316040000|2022-06-15 18:00:40|21161.1|21071.1|21455.9|21365.9|21455.9|21365.9|21149.1|21059.1|40
1655316050000|2022-06-15 18:00:50|21449.9|21359.9|21125.6|21035.6|21495.5|21405.5|21117|21027|40
1655316060000|2022-06-15 18:01:00|21110.2|21020.2|20889.5|20799.5|21125|21035|20845.4|20755.4|40
1655316070000|2022-06-15 18:01:10|20895.7|20805.7|20998.1|20908.1|21250.7|21160.7|20895.7|20805.7|40
1655316080000|2022-06-15 18:01:20|20982.2|20892.2|21089|20999|21089|20999|20816.3|20726.3|39
1655316090000|2022-06-15 18:01:30|21094|21004|20978.6|20888.6|21113|21023|20840.8|20750.8|40
1655316100000|2022-06-15 18:01:40|20966.5|20876.5|20970.8|20880.8|21020.2|20930.2|20846.6|20756.6|40
1655316110000|2022-06-15 18:01:50|20972.2|20882.2|20917.3|20827.3|20998.5|20908.5|20860.5|20770.5|40
1655316120000|2022-06-15 18:02:00|20900.6|20810.6|20928.9|20838.9|20989.5|20899.5|20893.9|20803.9|40
1655316130000|2022-06-15 18:02:10|20927.4|20837.4|20926.9|20836.9|20972.6|20882.6|20871.1|20781.1|40
1655316140000|2022-06-15 18:02:20|20931.5|20841.5|20928.9|20838.9|20948.3|20858.3|20864.5|20774.5|40
1655316150000|2022-06-15 18:02:30|20917.6|20827.6|20886.1|20796.1|20983.1|20893.1|20868|20778|40
1655316160000|2022-06-15 18:02:40|20896|20806|20844.2|20754.2|20941.5|20851.5|20844.2|20754.2|39
1655316170000|2022-06-15 18:02:50|20856|20766|20854.1|20764.1|20889.4|20799.4|20844.7|20754.7|39
1655316180000|2022-06-15 18:03:00|20829.4|20739.4|20803|20713|20861.8|20771.8|20797.8|20707.8|37
1655316190000|2022-06-15 18:03:10|20793.9|20703.9|20757.6|20667.6|20798.5|20708.5|20757.6|20667.6|40
1655316200000|2022-06-15 18:03:20|20768.7|20678.7|20792.3|20702.3|20822.8|20732.8|20756.8|20666.8|40
1655316210000|2022-06-15 18:03:30|20785.2|20695.2|20901.5|20811.5|20901.5|20811.5|20765.7|20675.7|40
1655316220000|2022-06-15 18:03:40|20901.7|20811.7|20833.2|20743.2|20902.3|20812.3|20809|20719|39
1655316230000|2022-06-15 18:03:50|20839.2|20749.2|20792.6|20702.6|20839.2|20749.2|20783.7|20693.7|40
1655316240000|2022-06-15 18:04:00|20792.2|20702.2|20806.5|20716.5|20819|20729|20786.3|20696.3|40
1655316250000|2022-06-15 18:04:10|20799.7|20709.7|20796.9|20706.9|20820.2|20730.2|20793.1|20703.1|39
1655316260000|2022-06-15 18:04:20|20796.2|20706.2|20717.2|20627.2|20796.2|20706.2|20708.2|20618.2|39
1655316270000|2022-06-15 18:04:30|20716.6|20626.6|20657|20567|20726|20636|20631.8|20541.8|40
1655316280000|2022-06-15 18:04:40|20657.8|20567.8|20632.7|20542.7|20657.8|20567.8|20599.8|20509.8|40
1655316290000|2022-06-15 18:04:50|20634.7|20544.7|20729.7|20639.7|20729.7|20639.7|20602.5|20512.5|40
1655316300000|2022-06-15 18:05:00|20729.4|20639.4|20685.2|20595.2|20743.5|20653.5|20650.2|20560.2|39
1655316310000|2022-06-15 18:05:10|20671.4|20581.4|20712.6|20622.6|20712.6|20622.6|20671.4|20581.4|40
1655316320000|2022-06-15 18:05:20|20709.8|20619.8|20751|20661|20773.5|20683.5|20702.8|20612.8|40
1655316330000|2022-06-15 18:05:30|20756.6|20666.6|20734.2|20644.2|20756.6|20666.6|20722.4|20632.4|39
1655316340000|2022-06-15 18:05:40|20743.7|20653.7|20746.5|20656.5|20754.5|20664.5|20719.4|20629.4|40
1655316350000|2022-06-15 18:05:50|20754.2|20664.2|20697.7|20607.7|20756|20666|20690.2|20600.2|40
1655316360000|2022-06-15 18:06:00|20682.4|20592.4|20698|20608|20713.2|20623.2|20656.9|20566.9|40
1655316370000|2022-06-15 18:06:10|20693|20603|20637.9|20547.9|20693|20603|20637.9|20547.9|40
1655316380000|2022-06-15 18:06:20|20635.5|20545.5|20580.2|20490.2|20652.2|20562.2|20580.2|20490.2|39
1655316390000|2022-06-15 18:06:30|20585.2|20495.2|20589.8|20499.8|20594|20504|20551.1|20461.1|39
1655316400000|2022-06-15 18:06:40|20584.8|20494.8|20559|20469|20598|20508|20553.4|20463.4|40
1655316410000|2022-06-15 18:06:50|20557.5|20467.5|20510.3|20420.3|20557.7|20467.7|20486.4|20396.4|39
1655316420000|2022-06-15 18:07:00|20510.6|20420.6|20416.6|20326.6|20513.7|20423.7|20415.8|20325.8|40
1655316430000|2022-06-15 18:07:10|20414.7|20324.7|20414.6|20324.6|20419.6|20329.6|20336.4|20246.4|40
1655316440000|2022-06-15 18:07:20|20412.4|20322.4|20464.3|20374.3|20464.3|20374.3|20400.1|20310.1|40
1655316450000|2022-06-15 18:07:30|20457.8|20367.8|20468.2|20378.2|20498.9|20408.9|20457.8|20367.8|40
1655316460000|2022-06-15 18:07:40|20482.5|20392.5|20506.2|20416.2|20511.6|20421.6|20477.2|20387.2|39
1655316470000|2022-06-15 18:07:50|20511.1|20421.1|20462.3|20372.3|20537.4|20447.4|20462.3|20372.3|40
1655316480000|2022-06-15 18:08:00|20467.5|20377.5|20418.7|20328.7|20476.3|20386.3|20409.6|20319.6|40
1655316490000|2022-06-15 18:08:10|20423.9|20333.9|20421.9|20331.9|20423.9|20333.9|20391|20301|40
1655316500000|2022-06-15 18:08:20|20429.8|20339.8|20470.6|20380.6|20472.9|20382.9|20428.4|20338.4|39
1655316510000|2022-06-15 18:08:30|20475.3|20385.3|20446|20356|20476.3|20386.3|20436|20346|40
1655316520000|2022-06-15 18:08:40|20445.2|20355.2|20424.7|20334.7|20451.2|20361.2|20421.7|20331.7|40
1655316530000|2022-06-15 18:08:50|20426.2|20336.2|20385.8|20295.8|20426.2|20336.2|20375.7|20285.7|38
1655316540000|2022-06-15 18:09:00|20386.1|20296.1|20345|20255|20391.5|20301.5|20334.3|20244.3|39
1655316550000|2022-06-15 18:09:10|20343.6|20253.6|20415.2|20325.2|20421.6|20331.6|20339.6|20249.6|40
1655316560000|2022-06-15 18:09:20|20415.5|20325.5|20465.9|20375.9|20467|20377|20414.6|20324.6|40
1655316570000|2022-06-15 18:09:30|20468.3|20378.3|20521.5|20431.5|20521.5|20431.5|20463.2|20373.2|40
1655316580000|2022-06-15 18:09:40|20524.4|20434.4|20494|20404|20524.4|20434.4|20481.6|20391.6|40
1655316590000|2022-06-15 18:09:50|20494.5|20404.5|20423.9|20333.9|20497.9|20407.9|20415.7|20325.7|40
1655316600000|2022-06-15 18:10:00|20423.6|20333.6|20422.2|20332.2|20452.3|20362.3|20411.1|20321.1|40
1655316610000|2022-06-15 18:10:10|20419.8|20329.8|20380|20290|20435.4|20345.4|20374.8|20284.8|40
1655316620000|2022-06-15 18:10:20|20385|20295|20385.7|20295.7|20397|20307|20362|20272|40
1655316630000|2022-06-15 18:10:30|20380.4|20290.4|20315.5|20225.5|20390.7|20300.7|20315.5|20225.5|39
1655316640000|2022-06-15 18:10:40|20312.4|20222.4|20314.6|20224.6|20330.8|20240.8|20303.7|20213.7|39
1655316650000|2022-06-15 18:10:50|20328.3|20238.3|20340.5|20250.5|20366.3|20276.3|20315.9|20225.9|39
1655316660000|2022-06-15 18:11:00|20342.5|20252.5|20360.3|20270.3|20360.3|20270.3|20324|20234|37
1655316670000|2022-06-15 18:11:10|20358.8|20268.8|20424.7|20334.7|20424.7|20334.7|20358|20268|40
1655316680000|2022-06-15 18:11:20|20429.3|20339.3|20388.3|20298.3|20429.3|20339.3|20388.3|20298.3|39
1655316690000|2022-06-15 18:11:30|20384|20294|20349.9|20259.9|20384|20294|20345.1|20255.1|39
1655316700000|2022-06-15 18:11:40|20346.8|20256.8|20340.9|20250.9|20402.2|20312.2|20340.9|20250.9|40
1655316710000|2022-06-15 18:11:50|20337.1|20247.1|20317.2|20227.2|20349.5|20259.5|20312.5|20222.5|39
1655316720000|2022-06-15 18:12:00|20310.7|20220.7|20344.7|20254.7|20348.3|20258.3|20309.6|20219.6|39
1655316730000|2022-06-15 18:12:10|20345.9|20255.9|20363.2|20273.2|20396.8|20306.8|20345.9|20255.9|38
1655316740000|2022-06-15 18:12:20|20333.4|20243.4|20321.7|20231.7|20334.3|20244.3|20289.4|20199.4|40
1655316750000|2022-06-15 18:12:30|20322.8|20232.8|20303.6|20213.6|20336.6|20246.6|20303.1|20213.1|40
1655316760000|2022-06-15 18:12:40|20308.3|20218.3|20321.7|20231.7|20331.6|20241.6|20289.5|20199.5|39
1655316770000|2022-06-15 18:12:50|20322|20232|20351.1|20261.1|20351.1|20261.1|20320.2|20230.2|39
1655316780000|2022-06-15 18:13:00|20352.7|20262.7|20372.6|20282.6|20374.2|20284.2|20350.3|20260.3|40
1655316790000|2022-06-15 18:13:10|20370.6|20280.6|20340|20250|20372.4|20282.4|20339.1|20249.1|39
1655316800000|2022-06-15 18:13:20|20342.7|20252.7|20347.2|20257.2|20347.8|20257.8|20332.1|20242.1|39
1655316810000|2022-06-15 18:13:30|20354|20264|20369.4|20279.4|20377.9|20287.9|20354|20264|40
1655316820000|2022-06-15 18:13:40|20372.4|20282.4|20388|20298|20388|20298|20363.8|20273.8|39
1655316830000|2022-06-15 18:13:50|20390.9|20300.9|20543.4|20453.4|20543.4|20453.4|20390.9|20300.9|40
1655316840000|2022-06-15 18:14:00|20554.8|20464.8|20681|20591|20681|20591|20544.7|20454.7|40
1655316850000|2022-06-15 18:14:10|20686|20596|20633.4|20543.4|20695|20605|20617.5|20527.5|40
1655316860000|2022-06-15 18:14:20|20633|20543|20585.9|20495.9|20634.2|20544.2|20585.9|20495.9|40
1655316870000|2022-06-15 18:14:30|20575.4|20485.4|20507.6|20417.6|20579.8|20489.8|20498.5|20408.5|39
1655316880000|2022-06-15 18:14:40|20509.8|20419.8|20550.7|20460.7|20555.5|20465.5|20500.7|20410.7|39
1655316890000|2022-06-15 18:14:50|20551.6|20461.6|20509.5|20419.5|20559.5|20469.5|20473.8|20383.8|40
1655316900000|2022-06-15 18:15:00|20512.4|20422.4|20472.1|20382.1|20522.7|20432.7|20472.1|20382.1|39
1655316910000|2022-06-15 18:15:10|20476.4|20386.4|20446.9|20356.9|20476.4|20386.4|20440.3|20350.3|39
1655316920000|2022-06-15 18:15:20|20448.7|20358.7|20434.8|20344.8|20459.3|20369.3|20434.8|20344.8|38
1655316930000|2022-06-15 18:15:30|20433.3|20343.3|20513.7|20423.7|20518.9|20428.9|20430.7|20340.7|39
1655316940000|2022-06-15 18:15:40|20515.8|20425.8|20594.9|20504.9|20600.5|20510.5|20515.8|20425.8|40
1655316950000|2022-06-15 18:15:50|20595.2|20505.2|20566.6|20476.6|20606|20516|20563.9|20473.9|39
1655316960000|2022-06-15 18:16:00|20569.9|20479.9|20602.4|20512.4|20602.4|20512.4|20550|20460|39
1655316970000|2022-06-15 18:16:10|20601.2|20511.2|20546.2|20456.2|20608.2|20518.2|20546.2|20456.2|40
1655316980000|2022-06-15 18:16:20|20551.2|20461.2|20552.9|20462.9|20552.9|20462.9|20520.2|20430.2|39
1655316990000|2022-06-15 18:16:30|20545.9|20455.9|20616.6|20526.6|20616.6|20526.6|20540.2|20450.2|40
1655317000000|2022-06-15 18:16:40|20617.1|20527.1|20660.5|20570.5|20696|20606|20615.8|20525.8|40
1655317010000|2022-06-15 18:16:50|20660.7|20570.7|20659.7|20569.7|20681.3|20591.3|20653.7|20563.7|39
1655317020000|2022-06-15 18:17:00|20660.5|20570.5|20706.9|20616.9|20718.1|20628.1|20660.5|20570.5|40
1655317030000|2022-06-15 18:17:10|20709.1|20619.1|20670.8|20580.8|20716.4|20626.4|20669.8|20579.8|40
1655317040000|2022-06-15 18:17:20|20669.8|20579.8|20684.5|20594.5|20689.5|20599.5|20665.3|20575.3|38
1655317050000|2022-06-15 18:17:30|20679|20589|20649.6|20559.6|20685.6|20595.6|20642.1|20552.1|38
1655317060000|2022-06-15 18:17:40|20651.8|20561.8|20639.5|20549.5|20653.6|20563.6|20631.4|20541.4|38
1655317070000|2022-06-15 18:17:50|20635.5|20545.5|20704|20614|20704|20614|20635.1|20545.1|40
1655317080000|2022-06-15 18:18:00|20702.2|20612.2|20760.9|20670.9|20773.7|20683.7|20702.2|20612.2|39
1655317090000|2022-06-15 18:18:10|20758.9|20668.9|20717.2|20627.2|20760.7|20670.7|20713.5|20623.5|39
1655317100000|2022-06-15 18:18:20|20716.2|20626.2|20727.3|20637.3|20737.9|20647.9|20709.6|20619.6|39
1655317110000|2022-06-15 18:18:30|20723.5|20633.5|20693.2|20603.2|20725.6|20635.6|20689|20599|40
1655317120000|2022-06-15 18:18:40|20695.7|20605.7|20737.2|20647.2|20737.3|20647.3|20695.7|20605.7|40
1655317130000|2022-06-15 18:18:50|20738.4|20648.4|20734.9|20644.9|20747.3|20657.3|20710.5|20620.5|40
1655317140000|2022-06-15 18:19:00|20734.4|20644.4|20703.4|20613.4|20742.6|20652.6|20703.4|20613.4|37
1655317150000|2022-06-15 18:19:10|20711.4|20621.4|20661.4|20571.4|20725.9|20635.9|20659.6|20569.6|39
1655317160000|2022-06-15 18:19:20|20664.5|20574.5|20649.5|20559.5|20664.5|20574.5|20637.4|20547.4|38
1655317170000|2022-06-15 18:19:30|20654.8|20564.8|20684.3|20594.3|20701.9|20611.9|20639.7|20549.7|40
1655317180000|2022-06-15 18:19:40|20683|20593|20650.1|20560.1|20688.9|20598.9|20650.1|20560.1|40
1655317190000|2022-06-15 18:19:50|20650.5|20560.5|20638.2|20548.2|20655.2|20565.2|20629.4|20539.4|39
1655317200000|2022-06-15 18:20:00|20639.3|20549.3|20633.7|20543.7|20645.5|20555.5|20630.6|20540.6|38
1655317210000|2022-06-15 18:20:10|20633.6|20543.6|20673.5|20583.5|20682.5|20592.5|20633.6|20543.6|38
1655317220000|2022-06-15 18:20:20|20671.1|20581.1|20675.5|20585.5|20675.5|20585.5|20658.1|20568.1|40
1655317230000|2022-06-15 18:20:30|20682.6|20592.6|20697.9|20607.9|20722.8|20632.8|20682.6|20592.6|40
1655317240000|2022-06-15 18:20:40|20693.5|20603.5|20673.6|20583.6|20698.2|20608.2|20665.7|20575.7|37
1655317250000|2022-06-15 18:20:50|20673.9|20583.9|20667.7|20577.7|20681.8|20591.8|20665.4|20575.4|38
1655317260000|2022-06-15 18:21:00|20666.8|20576.8|20717.1|20627.1|20717.1|20627.1|20666.8|20576.8|40
1655317270000|2022-06-15 18:21:10|20712.3|20622.3|20751.6|20661.6|20752.6|20662.6|20712.3|20622.3|40
1655317280000|2022-06-15 18:21:20|20755.9|20665.9|20713.8|20623.8|20755.9|20665.9|20711.4|20621.4|39
1655317290000|2022-06-15 18:21:30|20715.6|20625.6|20683.1|20593.1|20717.1|20627.1|20675.2|20585.2|41
1655317300000|2022-06-15 18:21:40|20685|20595|20673.2|20583.2|20700.5|20610.5|20673.2|20583.2|38
1655317310000|2022-06-15 18:21:50|20676.7|20586.7|20675.9|20585.9|20682.4|20592.4|20668.6|20578.6|40
1655317320000|2022-06-15 18:22:00|20672.3|20582.3|20645.3|20555.3|20672.3|20582.3|20641.8|20551.8|39
1655317330000|2022-06-15 18:22:10|20645.7|20555.7|20590.2|20500.2|20645.7|20555.7|20590.2|20500.2|40
1655317340000|2022-06-15 18:22:20|20591.4|20501.4|20597.9|20507.9|20598.1|20508.1|20567.2|20477.2|39
1655317350000|2022-06-15 18:22:30|20599.8|20509.8|20584.7|20494.7|20606|20516|20577.5|20487.5|40
1655317360000|2022-06-15 18:22:40|20585.3|20495.3|20608.8|20518.8|20610.3|20520.3|20568.3|20478.3|40
1655317370000|2022-06-15 18:22:50|20609.5|20519.5|20581|20491|20614.6|20524.6|20578.1|20488.1|39
1655317380000|2022-06-15 18:23:00|20577.4|20487.4|20597.1|20507.1|20598.5|20508.5|20572.6|20482.6|38
1655317390000|2022-06-15 18:23:10|20595.8|20505.8|20592.9|20502.9|20618.3|20528.3|20587.8|20497.8|39
1655317400000|2022-06-15 18:23:20|20593.2|20503.2|20585.1|20495.1|20593.2|20503.2|20576.7|20486.7|38
1655317410000|2022-06-15 18:23:30|20583.4|20493.4|20571.5|20481.5|20593|20503|20571.3|20481.3|38
1655317420000|2022-06-15 18:23:40|20570.1|20480.1|20578.3|20488.3|20580.7|20490.7|20535.1|20445.1|40
1655317430000|2022-06-15 18:23:50|20579.5|20489.5|20537.3|20447.3|20580.5|20490.5|20533.9|20443.9|40
1655317440000|2022-06-15 18:24:00|20538.2|20448.2|20525|20435|20542.5|20452.5|20517.4|20427.4|39
1655317450000|2022-06-15 18:24:10|20526.5|20436.5|20548.6|20458.6|20548.6|20458.6|20508.5|20418.5|40
1655317460000|2022-06-15 18:24:20|20552.3|20462.3|20544.1|20454.1|20585|20495|20544.1|20454.1|37
1655317470000|2022-06-15 18:24:30|20540.1|20450.1|20536.6|20446.6|20544|20454|20533.2|20443.2|40
1655317480000|2022-06-15 18:24:40|20539.1|20449.1|20556.9|20466.9|20562|20472|20534.7|20444.7|38
1655317490000|2022-06-15 18:24:50|20557.2|20467.2|20582.8|20492.8|20586.2|20496.2|20557.2|20467.2|38
1655317500000|2022-06-15 18:25:00|20584.2|20494.2|20591.7|20501.7|20596.1|20506.1|20582.7|20492.7|38
1655317510000|2022-06-15 18:25:10|20596|20506|20572.7|20482.7|20599.4|20509.4|20572.7|20482.7|39
1655317520000|2022-06-15 18:25:20|20573.8|20483.8|20626.7|20536.7|20629.8|20539.8|20566.7|20476.7|32
1655317530000|2022-06-15 18:25:30|20627.7|20537.7|20644.8|20554.8|20658.9|20568.9|20627.7|20537.7|37
1655317540000|2022-06-15 18:25:40|20645|20555|20620.4|20530.4|20652.9|20562.9|20619.6|20529.6|37
1655317550000|2022-06-15 18:25:50|20623.7|20533.7|20632.5|20542.5|20635.9|20545.9|20615.6|20525.6|38
1655317560000|2022-06-15 18:26:00|20632.9|20542.9|20633.5|20543.5|20645.5|20555.5|20617.3|20527.3|33
1655317570000|2022-06-15 18:26:10|20631.6|20541.6|20635.6|20545.6|20635.6|20545.6|20615.1|20525.1|39
1655317580000|2022-06-15 18:26:20|20638.9|20548.9|20665.9|20575.9|20674.9|20584.9|20638.9|20548.9|37
1655317590000|2022-06-15 18:26:30|20663.1|20573.1|20681|20591|20681|20591|20654.6|20564.6|40
1655317600000|2022-06-15 18:26:40|20684.3|20594.3|20720.4|20630.4|20724.5|20634.5|20680.9|20590.9|40
1655317610000|2022-06-15 18:26:50|20722.1|20632.1|20711.3|20621.3|20723.7|20633.7|20704.3|20614.3|38
1655317620000|2022-06-15 18:27:00|20711.4|20621.4|20753.4|20663.4|20753.4|20663.4|20701.6|20611.6|38
1655317630000|2022-06-15 18:27:10|20752.9|20662.9|20739.5|20649.5|20752.9|20662.9|20735.3|20645.3|40
1655317640000|2022-06-15 18:27:20|20739.9|20649.9|20813.3|20723.3|20813.3|20723.3|20734.9|20644.9|40
1655317650000|2022-06-15 18:27:30|20813.9|20723.9|20834.7|20744.7|20841.5|20751.5|20799.4|20709.4|38
1655317660000|2022-06-15 18:27:40|20827.1|20737.1|20822.6|20732.6|20847.6|20757.6|20810.4|20720.4|39
1655317670000|2022-06-15 18:27:50|20822.2|20732.2|20798.2|20708.2|20822.7|20732.7|20782.3|20692.3|40
1655317680000|2022-06-15 18:28:00|20798.1|20708.1|20842.7|20752.7|20854.6|20764.6|20798.1|20708.1|38
1655317690000|2022-06-15 18:28:10|20844|20754|20793|20703|20844|20754|20790.9|20700.9|39
1655317700000|2022-06-15 18:28:20|20793.2|20703.2|20766.1|20676.1|20800.6|20710.6|20766.1|20676.1|39
1655317710000|2022-06-15 18:28:30|20773.7|20683.7|20778.7|20688.7|20779.8|20689.8|20768.6|20678.6|38
1655317720000|2022-06-15 18:28:40|20777.6|20687.6|20799.7|20709.7|20804.8|20714.8|20766.8|20676.8|40
1655317730000|2022-06-15 18:28:50|20799.4|20709.4|20789.8|20699.8|20812|20722|20787.8|20697.8|39
1655317740000|2022-06-15 18:29:00|20789.6|20699.6|20774.1|20684.1|20791.8|20701.8|20757.2|20667.2|38
1655317750000|2022-06-15 18:29:10|20770.4|20680.4|20769.8|20679.8|20770.4|20680.4|20747.2|20657.2|39
1655317760000|2022-06-15 18:29:20|20772.1|20682.1|20785.1|20695.1|20814.6|20724.6|20771.5|20681.5|39
1655317770000|2022-06-15 18:29:30|20788.1|20698.1|20780.3|20690.3|20800.5|20710.5|20774.5|20684.5|40
1655317780000|2022-06-15 18:29:40|20779.9|20689.9|20774.2|20684.2|20782.3|20692.3|20766.4|20676.4|40
1655317790000|2022-06-15 18:29:50|20776|20686|20775.9|20685.9|20801.9|20711.9|20770.1|20680.1|38
1655317800000|2022-06-15 18:30:00|20771.5|20681.5|20789|20699|20793.4|20703.4|20756.7|20666.7|39
1655317810000|2022-06-15 18:30:10|20789.7|20699.7|20780|20690|20801.4|20711.4|20773|20683|40
1655317820000|2022-06-15 18:30:20|20780.9|20690.9|20757.6|20667.6|20781.5|20691.5|20745.5|20655.5|39
1655317830000|2022-06-15 18:30:30|20751.5|20661.5|20776.7|20686.7|20789.8|20699.8|20751.5|20661.5|38
1655317840000|2022-06-15 18:30:40|20773.2|20683.2|20736.9|20646.9|20773.2|20683.2|20736.9|20646.9|39
1655317850000|2022-06-15 18:30:50|20730.4|20640.4|20682.4|20592.4|20730.4|20640.4|20680.4|20590.4|40
1655317860000|2022-06-15 18:31:00|20684|20594|20689.5|20599.5|20702.9|20612.9|20683.9|20593.9|38
1655317870000|2022-06-15 18:31:10|20694.4|20604.4|20661.7|20571.7|20695.8|20605.8|20660.5|20570.5|38
1655317880000|2022-06-15 18:31:20|20664.5|20574.5|20617.8|20527.8|20671.9|20581.9|20617.8|20527.8|40
1655317890000|2022-06-15 18:31:30|20617.3|20527.3|20635.8|20545.8|20637.4|20547.4|20591|20501|40
1655317900000|2022-06-15 18:31:40|20634.1|20544.1|20614.7|20524.7|20643.2|20553.2|20598.1|20508.1|38
1655317910000|2022-06-15 18:31:50|20616.3|20526.3|20653.4|20563.4|20653.4|20563.4|20616.3|20526.3|39
1655317920000|2022-06-15 18:32:00|20661.1|20571.1|20626.4|20536.4|20670.7|20580.7|20626.4|20536.4|39
1655317930000|2022-06-15 18:32:10|20626.3|20536.3|20602.7|20512.7|20626.3|20536.3|20597.1|20507.1|36
1655317940000|2022-06-15 18:32:20|20600.9|20510.9|20585.8|20495.8|20602.7|20512.7|20583.9|20493.9|40
1655317950000|2022-06-15 18:32:30|20581|20491|20569.8|20479.8|20581|20491|20545|20455|39
1655317960000|2022-06-15 18:32:40|20571.8|20481.8|20541.1|20451.1|20571.8|20481.8|20541.1|20451.1|33
1655317970000|2022-06-15 18:32:50|20534.3|20444.3|20497.2|20407.2|20534.3|20444.3|20494.8|20404.8|30
1655317980000|2022-06-15 18:33:00|20496.7|20406.7|20528.3|20438.3|20528.3|20438.3|20488.3|20398.3|28
1655317990000|2022-06-15 18:33:10|20528|20438|20484.2|20394.2|20540.2|20450.2|20481.9|20391.9|38
1655318000000|2022-06-15 18:33:20|20485|20395|20524.3|20434.3|20532.8|20442.8|20485|20395|39
1655318010000|2022-06-15 18:33:30|20521.5|20431.5|20547.9|20457.9|20547.9|20457.9|20497.1|20407.1|39
1655318020000|2022-06-15 18:33:40|20552.7|20462.7|20573.7|20483.7|20575.5|20485.5|20544.4|20454.4|39
1655318030000|2022-06-15 18:33:50|20573.2|20483.2|20604.5|20514.5|20618.2|20528.2|20567.4|20477.4|40
1655318040000|2022-06-15 18:34:00|20605.1|20515.1|20624.2|20534.2|20625|20535|20580.8|20490.8|38
1655318050000|2022-06-15 18:34:10|20624.4|20534.4|20624.4|20534.4|20643.7|20553.7|20621.5|20531.5|40
1655318060000|2022-06-15 18:34:20|20604.6|20514.6|20615.6|20525.6|20620|20530|20589.8|20499.8|39
1655318070000|2022-06-15 18:34:30|20613.8|20523.8|20659.1|20569.1|20659.8|20569.8|20613.8|20523.8|40
1655318080000|2022-06-15 18:34:40|20659.9|20569.9|20651.7|20561.7|20675.4|20585.4|20651.7|20561.7|38
1655318090000|2022-06-15 18:34:50|20640.5|20550.5|20651.6|20561.6|20662.3|20572.3|20630.6|20540.6|40
1655318100000|2022-06-15 18:35:00|20651.8|20561.8|20688.1|20598.1|20688.1|20598.1|20649.5|20559.5|38
1655318110000|2022-06-15 18:35:10|20688.7|20598.7|20706.8|20616.8|20729.6|20639.6|20680.6|20590.6|39
1655318120000|2022-06-15 18:35:20|20698.1|20608.1|20668.7|20578.7|20706.5|20616.5|20668.7|20578.7|37
1655318130000|2022-06-15 18:35:30|20669.3|20579.3|20708.8|20618.8|20710.8|20620.8|20669.3|20579.3|40
1655318140000|2022-06-15 18:35:40|20708.6|20618.6|20738.8|20648.8|20762.9|20672.9|20708.6|20618.6|36
1655318150000|2022-06-15 18:35:50|20733.8|20643.8|20742.3|20652.3|20743.8|20653.8|20714.1|20624.1|40
1655318160000|2022-06-15 18:36:00|20741.9|20651.9|20786.1|20696.1|20786.1|20696.1|20733.4|20643.4|39
1655318170000|2022-06-15 18:36:10|20796.5|20706.5|20812.5|20722.5|20814.4|20724.4|20779.5|20689.5|38
1655318180000|2022-06-15 18:36:20|20812.6|20722.6|20801.5|20711.5|20814.2|20724.2|20784.1|20694.1|40
1655318190000|2022-06-15 18:36:30|20804.1|20714.1|20766.7|20676.7|20808|20718|20761.7|20671.7|40
1655318200000|2022-06-15 18:36:40|20766.6|20676.6|20751.8|20661.8|20768.2|20678.2|20743.1|20653.1|40
1655318210000|2022-06-15 18:36:50|20752.7|20662.7|20797.5|20707.5|20799|20709|20751.3|20661.3|40
1655318220000|2022-06-15 18:37:00|20797.4|20707.4|20843.4|20753.4|20861|20771|20797.4|20707.4|40
1655318230000|2022-06-15 18:37:10|20842.6|20752.6|20838.9|20748.9|20878.6|20788.6|20838.9|20748.9|38
1655318240000|2022-06-15 18:37:20|20839.9|20749.9|20842.9|20752.9|20848.4|20758.4|20832.3|20742.3|37
1655318250000|2022-06-15 18:37:30|20852.2|20762.2|20828.5|20738.5|20874.1|20784.1|20828.5|20738.5|40
1655318260000|2022-06-15 18:37:40|20824.9|20734.9|20797.6|20707.6|20824.9|20734.9|20792.4|20702.4|37
1655318270000|2022-06-15 18:37:50|20798|20708|20843|20753|20844.6|20754.6|20792.5|20702.5|40
1655318280000|2022-06-15 18:38:00|20850|20760|20931.7|20841.7|20935.8|20845.8|20850|20760|25
1655318290000|2022-06-15 18:38:10|20931|20841|20931|20841|20931|20841|20931|20841|1
1655318620000|2022-06-15 18:43:40|21558.5|21468.5|21658|21568|21669|21579|21558.5|21468.5|22
1655318630000|2022-06-15 18:43:50|21667.3|21577.3|21651.1|21561.1|21674.7|21584.7|21651.1|21561.1|19
1655318660000|2022-06-15 18:44:20|21733.9|21643.9|21850.6|21760.6|21860.5|21770.5|21733.9|21643.9|33
1655318670000|2022-06-15 18:44:30|21850.5|21760.5|21956.9|21866.9|21956.9|21866.9|21824.2|21734.2|28
1655318680000|2022-06-15 18:44:40|21963|21873|21935.3|21845.3|22007.3|21917.3|21894.1|21804.1|23
1655318690000|2022-06-15 18:44:50|21949.7|21859.7|21907.4|21817.4|21953.6|21863.6|21904.9|21814.9|18
1655318700000|2022-06-15 18:45:00|21921.7|21831.7|21983.1|21893.1|22002.4|21912.4|21921.7|21831.7|14
1655318710000|2022-06-15 18:45:10|21981.5|21891.5|22068.3|21978.3|22068.3|21978.3|21981.5|21891.5|15
1655318720000|2022-06-15 18:45:20|22048.7|21958.7|22048.7|21958.7|22048.7|21958.7|22048.7|21958.7|1
1655318730000|2022-06-15 18:45:30|22273.3|22183.3|22362.5|22272.5|22388.7|22298.7|22273.3|22183.3|23
1655318740000|2022-06-15 18:45:40|22368.3|22278.3|22302.2|22212.2|22418.2|22328.2|22302.2|22212.2|29
1655318750000|2022-06-15 18:45:50|22305.8|22215.8|22216|22126|22313.9|22223.9|22216|22126|35
1655318760000|2022-06-15 18:46:00|22214.7|22124.7|22332.4|22242.4|22332.4|22242.4|22214.7|22124.7|37
1655318770000|2022-06-15 18:46:10|22341.6|22251.6|22270.8|22180.8|22343.6|22253.6|22245.7|22155.7|39
1655318780000|2022-06-15 18:46:20|22259.6|22169.6|22100.9|22010.9|22259.6|22169.6|22099.2|22009.2|33
1655318790000|2022-06-15 18:46:30|22094.9|22004.9|21976|21886|22094.9|22004.9|21976|21886|33
1655318800000|2022-06-15 18:46:40|21975.2|21885.2|21980.5|21890.5|21989.7|21899.7|21928.3|21838.3|40
1655318810000|2022-06-15 18:46:50|21985.4|21895.4|21993.9|21903.9|22009.2|21919.2|21969.8|21879.8|40
1655318820000|2022-06-15 18:47:00|21992|21902|21798.7|21708.7|21992|21902|21798.7|21708.7|39
1655318830000|2022-06-15 18:47:10|21793.8|21703.8|21811.2|21721.2|21834.7|21744.7|21772.4|21682.4|40
1655318840000|2022-06-15 18:47:20|21807.1|21717.1|21684.2|21594.2|21812|21722|21682.7|21592.7|40
1655318850000|2022-06-15 18:47:30|21679.6|21589.6|21705.2|21615.2|21744.6|21654.6|21664.1|21574.1|39
1655318860000|2022-06-15 18:47:40|21710.4|21620.4|21696.2|21606.2|21751.8|21661.8|21689.1|21599.1|39
1655318870000|2022-06-15 18:47:50|21699.2|21609.2|21697.7|21607.7|21734.2|21644.2|21673.2|21583.2|40
1655318880000|2022-06-15 18:48:00|21693.1|21603.1|21694.7|21604.7|21703.4|21613.4|21643.6|21553.6|40
1655318890000|2022-06-15 18:48:10|21699.2|21609.2|21804.7|21714.7|21806.2|21716.2|21690.4|21600.4|40
1655318900000|2022-06-15 18:48:20|21815|21725|21856.1|21766.1|21910.9|21820.9|21815|21725|39
1655318910000|2022-06-15 18:48:30|21867.8|21777.8|21901.5|21811.5|21950.8|21860.8|21867.8|21777.8|40
1655318920000|2022-06-15 18:48:40|21912.5|21822.5|21795.9|21705.9|21925.4|21835.4|21795.9|21705.9|39
1655318930000|2022-06-15 18:48:50|21788.8|21698.8|21909.2|21819.2|21909.2|21819.2|21785.6|21695.6|40
1655318940000|2022-06-15 18:49:00|21908.6|21818.6|21796.3|21706.3|21909.6|21819.6|21785.1|21695.1|38
1655318950000|2022-06-15 18:49:10|21796.8|21706.8|21854.2|21764.2|21857.9|21767.9|21776.4|21686.4|40
1655318960000|2022-06-15 18:49:20|21857.1|21767.1|21833.1|21743.1|21858.6|21768.6|21804|21714|40
1655318970000|2022-06-15 18:49:30|21845.3|21755.3|21887.2|21797.2|21892.2|21802.2|21845.3|21755.3|40
1655318980000|2022-06-15 18:49:40|21887.3|21797.3|21837.9|21747.9|21900.4|21810.4|21815.9|21725.9|39
1655318990000|2022-06-15 18:49:50|21845.2|21755.2|21756.2|21666.2|21861.9|21771.9|21754|21664|39
1655319000000|2022-06-15 18:50:00|21755.1|21665.1|21841.9|21751.9|21848.2|21758.2|21755.1|21665.1|40
1655319010000|2022-06-15 18:50:10|21842|21752|21763.6|21673.6|21842|21752|21763.6|21673.6|39
1655319020000|2022-06-15 18:50:20|21764.8|21674.8|21716.2|21626.2|21779.8|21689.8|21696.5|21606.5|39
1655319030000|2022-06-15 18:50:30|21723.6|21633.6|21709.7|21619.7|21734.4|21644.4|21707.6|21617.6|39
1655319040000|2022-06-15 18:50:40|21712.2|21622.2|21697.4|21607.4|21731.8|21641.8|21695.8|21605.8|39
1655319050000|2022-06-15 18:50:50|21701|21611|21739.6|21649.6|21747.7|21657.7|21692.2|21602.2|40
1655319060000|2022-06-15 18:51:00|21735.1|21645.1|21793.4|21703.4|21807.7|21717.7|21725|21635|38
1655319070000|2022-06-15 18:51:10|21799.6|21709.6|21712.7|21622.7|21799.6|21709.6|21711.5|21621.5|39
1655319080000|2022-06-15 18:51:20|21712.1|21622.1|21659.8|21569.8|21712.1|21622.1|21647.9|21557.9|40
1655319090000|2022-06-15 18:51:30|21645.4|21555.4|21663.3|21573.3|21663.3|21573.3|21633.4|21543.4|39
1655319100000|2022-06-15 18:51:40|21656.2|21566.2|21655.9|21565.9|21693.3|21603.3|21635.8|21545.8|39
1655319110000|2022-06-15 18:51:50|21661.1|21571.1|21621.8|21531.8|21664.9|21574.9|21616.6|21526.6|39
1655319120000|2022-06-15 18:52:00|21618.8|21528.8|21574.9|21484.9|21630.4|21540.4|21570.3|21480.3|40
1655319130000|2022-06-15 18:52:10|21575.4|21485.4|21535.3|21445.3|21575.4|21485.4|21500.6|21410.6|40
1655319140000|2022-06-15 18:52:20|21539.4|21449.4|21467.6|21377.6|21539.4|21449.4|21448|21358|39
1655319150000|2022-06-15 18:52:30|21464.2|21374.2|21453|21363|21470.2|21380.2|21405|21315|40
1655319160000|2022-06-15 18:52:40|21460.5|21370.5|21529.8|21439.8|21553.3|21463.3|21387.3|21297.3|40
1655319170000|2022-06-15 18:52:50|21532.2|21442.2|21496.6|21406.6|21547.2|21457.2|21484.5|21394.5|40
1655319180000|2022-06-15 18:53:00|21487.6|21397.6|21488.4|21398.4|21549.2|21459.2|21482.8|21392.8|40
1655319190000|2022-06-15 18:53:10|21487.4|21397.4|21438.2|21348.2|21489|21399|21438.2|21348.2|39
1655319200000|2022-06-15 18:53:20|21442.1|21352.1|21430.4|21340.4|21455.6|21365.6|21377.6|21287.6|40
1655319210000|2022-06-15 18:53:30|21430.1|21340.1|21428.5|21338.5|21440.1|21350.1|21407|21317|38
1655319220000|2022-06-15 18:53:40|21423.8|21333.8|21462.1|21372.1|21472.6|21382.6|21420.5|21330.5|40
1655319230000|2022-06-15 18:53:50|21460.4|21370.4|21429.4|21339.4|21460.4|21370.4|21423|21333|39
1655319240000|2022-06-15 18:54:00|21438.9|21348.9|21515|21425|21532.4|21442.4|21438.9|21348.9|38
1655319250000|2022-06-15 18:54:10|21513.3|21423.3|21478.3|21388.3|21513.3|21423.3|21472.6|21382.6|40
1655319260000|2022-06-15 18:54:20|21484.5|21394.5|21519.5|21429.5|21519.5|21429.5|21474.9|21384.9|40
1655319270000|2022-06-15 18:54:30|21518.4|21428.4|21502.8|21412.8|21537.6|21447.6|21491.9|21401.9|39
1655319280000|2022-06-15 18:54:40|21504.6|21414.6|21498|21408|21504.8|21414.8|21466.6|21376.6|40
1655319290000|2022-06-15 18:54:50|21507.9|21417.9|21543.4|21453.4|21559.6|21469.6|21507.9|21417.9|40
1655319300000|2022-06-15 18:55:00|21547.1|21457.1|21647|21557|21670.8|21580.8|21546|21456|39
1655319310000|2022-06-15 18:55:10|21642.1|21552.1|21607.5|21517.5|21642.1|21552.1|21601.4|21511.4|40
1655319320000|2022-06-15 18:55:20|21596.7|21506.7|21623.6|21533.6|21623.6|21533.6|21590.7|21500.7|40
1655319330000|2022-06-15 18:55:30|21625.3|21535.3|21648.5|21558.5|21648.5|21558.5|21616.3|21526.3|40
1655319340000|2022-06-15 18:55:40|21649.8|21559.8|21701.4|21611.4|21701.4|21611.4|21647.7|21557.7|40
1655319350000|2022-06-15 18:55:50|21704.5|21614.5|21704.8|21614.8|21723.3|21633.3|21692.9|21602.9|39
1655319360000|2022-06-15 18:56:00|21700.2|21610.2|21611.4|21521.4|21701.3|21611.3|21611.4|21521.4|40
1655319370000|2022-06-15 18:56:10|21613.5|21523.5|21633.4|21543.4|21633.4|21543.4|21586.5|21496.5|38
1655319380000|2022-06-15 18:56:20|21636.1|21546.1|21573.3|21483.3|21637|21547|21573.1|21483.1|40
1655319390000|2022-06-15 18:56:30|21566.4|21476.4|21566.9|21476.9|21578.5|21488.5|21546.8|21456.8|40
1655319400000|2022-06-15 18:56:40|21571.8|21481.8|21552.2|21462.2|21608.2|21518.2|21548.9|21458.9|40
1655319410000|2022-06-15 18:56:50|21556.2|21466.2|21521.9|21431.9|21561.1|21471.1|21521.7|21431.7|40
1655319420000|2022-06-15 18:57:00|21521.6|21431.6|21574.2|21484.2|21574.2|21484.2|21510.5|21420.5|38
1655319430000|2022-06-15 18:57:10|21574.7|21484.7|21531.9|21441.9|21583.9|21493.9|21526.9|21436.9|39
1655319440000|2022-06-15 18:57:20|21531.7|21441.7|21551.7|21461.7|21557.2|21467.2|21506.6|21416.6|39
1655319450000|2022-06-15 18:57:30|21549.1|21459.1|21492.3|21402.3|21549.8|21459.8|21490.7|21400.7|40
1655319460000|2022-06-15 18:57:40|21490.8|21400.8|21474.2|21384.2|21508.1|21418.1|21474.2|21384.2|39
1655319470000|2022-06-15 18:57:50|21472.7|21382.7|21449|21359|21473.4|21383.4|21428.8|21338.8|38
1655319480000|2022-06-15 18:58:00|21455.1|21365.1|21404.3|21314.3|21461.3|21371.3|21402.1|21312.1|40
1655319490000|2022-06-15 18:58:10|21404.6|21314.6|21450|21360|21450|21360|21393.3|21303.3|39
1655319500000|2022-06-15 18:58:20|21451.8|21361.8|21501.6|21411.6|21504.4|21414.4|21451.8|21361.8|40
1655319510000|2022-06-15 18:58:30|21501.2|21411.2|21543.2|21453.2|21543.2|21453.2|21493.6|21403.6|39
1655319520000|2022-06-15 18:58:40|21545|21455|21537.6|21447.6|21580.6|21490.6|21534|21444|39
1655319530000|2022-06-15 18:58:50|21538.6|21448.6|21528.5|21438.5|21553.1|21463.1|21525.1|21435.1|40
1655319540000|2022-06-15 18:59:00|21531.2|21441.2|21576.8|21486.8|21577.9|21487.9|21523.5|21433.5|39
1655319550000|2022-06-15 18:59:10|21575.3|21485.3|21559.2|21469.2|21578.2|21488.2|21546.7|21456.7|40
1655319560000|2022-06-15 18:59:20|21555.9|21465.9|21572.4|21482.4|21575.7|21485.7|21549.7|21459.7|39
1655319570000|2022-06-15 18:59:30|21577.6|21487.6|21553.7|21463.7|21589|21499|21553.5|21463.5|40
1655319580000|2022-06-15 18:59:40|21553.4|21463.4|21560.9|21470.9|21566.3|21476.3|21537.2|21447.2|39
1655319590000|2022-06-15 18:59:50|21561.9|21471.9|21565|21475|21568.2|21478.2|21538.7|21448.7|40
1655319600000|2022-06-15 19:00:00|21561.5|21471.5|21593|21503|21596|21506|21540.2|21450.2|40
1655319610000|2022-06-15 19:00:10|21588.2|21498.2|21555|21465|21594.2|21504.2|21555|21465|40
1655319620000|2022-06-15 19:00:20|21555.4|21465.4|21607.9|21517.9|21620.4|21530.4|21555.4|21465.4|35
1655319630000|2022-06-15 19:00:30|21602.8|21512.8|21653|21563|21653|21563|21593.1|21503.1|40
1655319640000|2022-06-15 19:00:40|21653.6|21563.6|21660.8|21570.8|21681.6|21591.6|21627.8|21537.8|40
1655319650000|2022-06-15 19:00:50|21662.7|21572.7|21702.4|21612.4|21715.1|21625.1|21662.7|21572.7|38
1655319660000|2022-06-15 19:01:00|21695.8|21605.8|21616.4|21526.4|21695.8|21605.8|21616.3|21526.3|40
1655319670000|2022-06-15 19:01:10|21618.4|21528.4|21598.4|21508.4|21639.1|21549.1|21596.1|21506.1|40
1655319680000|2022-06-15 19:01:20|21597.3|21507.3|21581|21491|21597.3|21507.3|21568.1|21478.1|39
1655319690000|2022-06-15 19:01:30|21578.9|21488.9|21558.2|21468.2|21586.2|21496.2|21558.2|21468.2|39
1655319700000|2022-06-15 19:01:40|21568.4|21478.4|21566.9|21476.9|21569.4|21479.4|21546.5|21456.5|40
1655319710000|2022-06-15 19:01:50|21560.6|21470.6|21549.6|21459.6|21586.1|21496.1|21546.1|21456.1|39
1655319720000|2022-06-15 19:02:00|21543.7|21453.7|21529.6|21439.6|21551.2|21461.2|21514.6|21424.6|40
1655319730000|2022-06-15 19:02:10|21514.9|21424.9|21487|21397|21516.8|21426.8|21481.8|21391.8|40
1655319740000|2022-06-15 19:02:20|21488.6|21398.6|21511.6|21421.6|21522.4|21432.4|21484.3|21394.3|39
1655319750000|2022-06-15 19:02:30|21511.2|21421.2|21494|21404|21520.6|21430.6|21492.8|21402.8|40
1655319760000|2022-06-15 19:02:40|21497.5|21407.5|21496.2|21406.2|21502.8|21412.8|21475.9|21385.9|40
1655319770000|2022-06-15 19:02:50|21498|21408|21551.6|21461.6|21551.6|21461.6|21498|21408|40
1655319780000|2022-06-15 19:03:00|21552.9|21462.9|21501.8|21411.8|21552.9|21462.9|21501.8|21411.8|38
1655319790000|2022-06-15 19:03:10|21497|21407|21522.4|21432.4|21522.4|21432.4|21491.1|21401.1|38
1655319800000|2022-06-15 19:03:20|21523.1|21433.1|21543.1|21453.1|21560.1|21470.1|21520|21430|38
1655319810000|2022-06-15 19:03:30|21542.2|21452.2|21598.2|21508.2|21601.7|21511.7|21537.2|21447.2|39
1655319820000|2022-06-15 19:03:40|21594.5|21504.5|21598.2|21508.2|21610.3|21520.3|21587.2|21497.2|40
1655319830000|2022-06-15 19:03:50|21592.1|21502.1|21543.4|21453.4|21592.1|21502.1|21531.6|21441.6|40
1655319840000|2022-06-15 19:04:00|21548|21458|21552.4|21462.4|21569.4|21479.4|21530.4|21440.4|38
1655319850000|2022-06-15 19:04:10|21550.1|21460.1|21564|21474|21568.3|21478.3|21547.5|21457.5|39
1655319860000|2022-06-15 19:04:20|21572.1|21482.1|21587.4|21497.4|21603.2|21513.2|21572.1|21482.1|40
1655319870000|2022-06-15 19:04:30|21582|21492|21552|21462|21583.8|21493.8|21550.9|21460.9|40
1655319880000|2022-06-15 19:04:40|21541|21451|21528.8|21438.8|21541|21451|21525.9|21435.9|39
1655319890000|2022-06-15 19:04:50|21527.1|21437.1|21554.8|21464.8|21571.2|21481.2|21527.1|21437.1|38
1655319900000|2022-06-15 19:05:00|21555.9|21465.9|21586.7|21496.7|21589.5|21499.5|21555.9|21465.9|39
1655319910000|2022-06-15 19:05:10|21590.1|21500.1|21568.6|21478.6|21599.7|21509.7|21558.3|21468.3|39
1655319920000|2022-06-15 19:05:20|21563.8|21473.8|21545.5|21455.5|21588.1|21498.1|21541.1|21451.1|39
1655319930000|2022-06-15 19:05:30|21542.3|21452.3|21569.6|21479.6|21569.6|21479.6|21516.2|21426.2|39
1655319940000|2022-06-15 19:05:40|21571.2|21481.2|21568.4|21478.4|21589.2|21499.2|21558.8|21468.8|38
1655319950000|2022-06-15 19:05:50|21564.6|21474.6|21546.1|21456.1|21570.9|21480.9|21545.7|21455.7|40
1655319960000|2022-06-15 19:06:00|21547|21457|21582.8|21492.8|21590.3|21500.3|21537.7|21447.7|40
1655319970000|2022-06-15 19:06:10|21579.5|21489.5|21628.3|21538.3|21660.7|21570.7|21578.6|21488.6|38
1655319980000|2022-06-15 19:06:20|21615.3|21525.3|21650.3|21560.3|21672.3|21582.3|21607.8|21517.8|40
1655319990000|2022-06-15 19:06:30|21650.9|21560.9|21654.9|21564.9|21656.8|21566.8|21621.2|21531.2|40
1655320000000|2022-06-15 19:06:40|21653.8|21563.8|21658.6|21568.6|21660.2|21570.2|21630.2|21540.2|39
1655320010000|2022-06-15 19:06:50|21655.3|21565.3|21698.8|21608.8|21701.4|21611.4|21651.3|21561.3|39
1655320020000|2022-06-15 19:07:00|21701.7|21611.7|21747.9|21657.9|21749.4|21659.4|21690.3|21600.3|38
1655320030000|2022-06-15 19:07:10|21753.8|21663.8|21758.2|21668.2|21768.3|21678.3|21745.7|21655.7|40
1655320040000|2022-06-15 19:07:20|21753|21663|21739.3|21649.3|21771.6|21681.6|21737.5|21647.5|39
1655320050000|2022-06-15 19:07:30|21729.4|21639.4|21743.8|21653.8|21757.6|21667.6|21723|21633|40
1655320060000|2022-06-15 19:07:40|21744.1|21654.1|21762.9|21672.9|21763.3|21673.3|21735.9|21645.9|38
1655320070000|2022-06-15 19:07:50|21758.4|21668.4|21678.6|21588.6|21758.4|21668.4|21678.6|21588.6|39
1655320080000|2022-06-15 19:08:00|21674.8|21584.8|21682.7|21592.7|21697.7|21607.7|21674.8|21584.8|40
1655320090000|2022-06-15 19:08:10|21683.8|21593.8|21643.9|21553.9|21684.1|21594.1|21643.9|21553.9|36
1655320100000|2022-06-15 19:08:20|21640.4|21550.4|21603.5|21513.5|21646.4|21556.4|21601.4|21511.4|39
1655320110000|2022-06-15 19:08:30|21603|21513|21617.7|21527.7|21629.8|21539.8|21596.7|21506.7|39
1655320120000|2022-06-15 19:08:40|21620.5|21530.5|21640.6|21550.6|21640.9|21550.9|21620.5|21530.5|37
1655320130000|2022-06-15 19:08:50|21640.7|21550.7|21651.5|21561.5|21652.4|21562.4|21624|21534|40
1655320140000|2022-06-15 19:09:00|21651.6|21561.6|21708.4|21618.4|21708.4|21618.4|21647.6|21557.6|40
1655320150000|2022-06-15 19:09:10|21712|21622|21691.5|21601.5|21717.3|21627.3|21685.2|21595.2|38
1655320160000|2022-06-15 19:09:20|21691.8|21601.8|21702.6|21612.6|21710.5|21620.5|21691.8|21601.8|36
1655320170000|2022-06-15 19:09:30|21706.5|21616.5|21736.1|21646.1|21736.1|21646.1|21705.8|21615.8|39
1655320180000|2022-06-15 19:09:40|21721.8|21631.8|21717.1|21627.1|21729.6|21639.6|21698|21608|40
1655320190000|2022-06-15 19:09:50|21712.8|21622.8|21697.2|21607.2|21712.8|21622.8|21684.3|21594.3|38
1655320200000|2022-06-15 19:10:00|21696.9|21606.9|21706.8|21616.8|21712.4|21622.4|21671.9|21581.9|40
1655320210000|2022-06-15 19:10:10|21705.3|21615.3|21667.5|21577.5|21707.2|21617.2|21666.1|21576.1|38
1655320220000|2022-06-15 19:10:20|21665.2|21575.2|21737|21647|21737|21647|21665.2|21575.2|40
1655320230000|2022-06-15 19:10:30|21733.3|21643.3|21750.2|21660.2|21767.2|21677.2|21733.3|21643.3|40
1655320240000|2022-06-15 19:10:40|21752.1|21662.1|21700.4|21610.4|21753.9|21663.9|21700.4|21610.4|40
1655320250000|2022-06-15 19:10:50|21699.8|21609.8|21668.7|21578.7|21699.8|21609.8|21667.7|21577.7|40
1655320260000|2022-06-15 19:11:00|21668.5|21578.5|21693.3|21603.3|21693.3|21603.3|21649.7|21559.7|40
1655320270000|2022-06-15 19:11:10|21693.7|21603.7|21684.6|21594.6|21700.3|21610.3|21669|21579|38
1655320280000|2022-06-15 19:11:20|21685.8|21595.8|21694.3|21604.3|21711.1|21621.1|21685.8|21595.8|37
1655320290000|2022-06-15 19:11:30|21689.7|21599.7|21679.1|21589.1|21721.7|21631.7|21679.1|21589.1|39
1655320300000|2022-06-15 19:11:40|21680.7|21590.7|21664.6|21574.6|21680.7|21590.7|21654.2|21564.2|40
1655320310000|2022-06-15 19:11:50|21663.5|21573.5|21715.6|21625.6|21717|21627|21660.1|21570.1|39
1655320320000|2022-06-15 19:12:00|21716.1|21626.1|21693.6|21603.6|21722.1|21632.1|21683.9|21593.9|37
1655320330000|2022-06-15 19:12:10|21691.4|21601.4|21661.8|21571.8|21702.2|21612.2|21661.7|21571.7|39
1655320340000|2022-06-15 19:12:20|21664|21574|21621.6|21531.6|21664|21574|21621.6|21531.6|39
1655320350000|2022-06-15 19:12:30|21617.3|21527.3|21657.7|21567.7|21658.9|21568.9|21617.3|21527.3|40
1655320360000|2022-06-15 19:12:40|21660.4|21570.4|21611.2|21521.2|21660.4|21570.4|21611.2|21521.2|38
1655320370000|2022-06-15 19:12:50|21607.9|21517.9|21595.8|21505.8|21607.9|21517.9|21593.2|21503.2|37
1655320380000|2022-06-15 19:13:00|21595.9|21505.9|21571.9|21481.9|21600.2|21510.2|21545.8|21455.8|37
1655320390000|2022-06-15 19:13:10|21572|21482|21558.8|21468.8|21572|21482|21549.3|21459.3|37
1655320400000|2022-06-15 19:13:20|21562.9|21472.9|21629.3|21539.3|21629.5|21539.5|21562.9|21472.9|38
1655320410000|2022-06-15 19:13:30|21624.5|21534.5|21623.6|21533.6|21650.4|21560.4|21621.5|21531.5|40
1655320420000|2022-06-15 19:13:40|21626.6|21536.6|21622.6|21532.6|21629.8|21539.8|21606.4|21516.4|39
1655320430000|2022-06-15 19:13:50|21621.3|21531.3|21642.9|21552.9|21643.5|21553.5|21615.2|21525.2|40
1655320440000|2022-06-15 19:14:00|21642.1|21552.1|21658|21568|21672.3|21582.3|21642.1|21552.1|40
1655320450000|2022-06-15 19:14:10|21656|21566|21633.9|21543.9|21666.4|21576.4|21633.5|21543.5|40
1655320460000|2022-06-15 19:14:20|21634.8|21544.8|21665.6|21575.6|21667.1|21577.1|21633.4|21543.4|40
1655320470000|2022-06-15 19:14:30|21663.4|21573.4|21655.9|21565.9|21670.7|21580.7|21646.4|21556.4|39
1655320480000|2022-06-15 19:14:40|21648.4|21558.4|21664.5|21574.5|21669.3|21579.3|21633.7|21543.7|40
1655320490000|2022-06-15 19:14:50|21663.4|21573.4|21653.4|21563.4|21676.6|21586.6|21648.8|21558.8|40
1655320500000|2022-06-15 19:15:00|21648.3|21558.3|21619.7|21529.7|21652.1|21562.1|21608.7|21518.7|38
1655320510000|2022-06-15 19:15:10|21624.4|21534.4|21622|21532|21637.7|21547.7|21611.3|21521.3|39
1655320520000|2022-06-15 19:15:20|21621.3|21531.3|21578.6|21488.6|21625.7|21535.7|21577.6|21487.6|40
1655320530000|2022-06-15 19:15:30|21575.1|21485.1|21614.9|21524.9|21615|21525|21575.1|21485.1|38
1655320540000|2022-06-15 19:15:40|21613.1|21523.1|21608.7|21518.7|21613.1|21523.1|21589.9|21499.9|40
1655320550000|2022-06-15 19:15:50|21611.6|21521.6|21658|21568|21663.9|21573.9|21609.4|21519.4|40
1655320560000|2022-06-15 19:16:00|21663|21573|21666.6|21576.6|21676.6|21586.6|21653.1|21563.1|39
1655320570000|2022-06-15 19:16:10|21667.9|21577.9|21685.3|21595.3|21696.6|21606.6|21661.3|21571.3|40
1655320580000|2022-06-15 19:16:20|21682.5|21592.5|21644.7|21554.7|21682.5|21592.5|21641.3|21551.3|38
1655320590000|2022-06-15 19:16:30|21643.2|21553.2|21684.1|21594.1|21690.1|21600.1|21639.5|21549.5|40
1655320600000|2022-06-15 19:16:40|21683.8|21593.8|21665.6|21575.6|21683.8|21593.8|21656.7|21566.7|39
1655320610000|2022-06-15 19:16:50|21665.3|21575.3|21684.6|21594.6|21691.2|21601.2|21665.3|21575.3|39
1655320620000|2022-06-15 19:17:00|21688.8|21598.8|21654.7|21564.7|21690|21600|21654.7|21564.7|36
1655320630000|2022-06-15 19:17:10|21655.1|21565.1|21677.5|21587.5|21683.9|21593.9|21645.2|21555.2|39
1655320640000|2022-06-15 19:17:20|21677.7|21587.7|21706.1|21616.1|21708|21618|21675.9|21585.9|39
1655320650000|2022-06-15 19:17:30|21706.2|21616.2|21656.3|21566.3|21706.2|21616.2|21653.4|21563.4|40
1655320660000|2022-06-15 19:17:40|21655.6|21565.6|21643.3|21553.3|21655.6|21565.6|21638.7|21548.7|40
1655320670000|2022-06-15 19:17:50|21643.6|21553.6|21596.4|21506.4|21643.6|21553.6|21590.3|21500.3|40
1655320680000|2022-06-15 19:18:00|21597.4|21507.4|21603.4|21513.4|21606|21516|21595.5|21505.5|39
1655320690000|2022-06-15 19:18:10|21604.9|21514.9|21638.6|21548.6|21639.9|21549.9|21604.9|21514.9|39
1655320700000|2022-06-15 19:18:20|21636.6|21546.6|21585|21495|21636.6|21546.6|21585|21495|39
1655320710000|2022-06-15 19:18:30|21585.1|21495.1|21572.4|21482.4|21585.5|21495.5|21563.7|21473.7|38
1655320720000|2022-06-15 19:18:40|21574.5|21484.5|21581.6|21491.6|21581.7|21491.7|21567.4|21477.4|40
1655320730000|2022-06-15 19:18:50|21578.8|21488.8|21613.6|21523.6|21624.1|21534.1|21572.3|21482.3|39
1655320740000|2022-06-15 19:19:00|21610.4|21520.4|21615|21525|21631.3|21541.3|21594.8|21504.8|38
1655320750000|2022-06-15 19:19:10|21611|21521|21631.8|21541.8|21634.6|21544.6|21600.4|21510.4|39
1655320760000|2022-06-15 19:19:20|21634.8|21544.8|21631.3|21541.3|21637.9|21547.9|21616.4|21526.4|40
1655320770000|2022-06-15 19:19:30|21629.1|21539.1|21589.4|21499.4|21631.6|21541.6|21585.9|21495.9|40
1655320780000|2022-06-15 19:19:40|21588.2|21498.2|21619.8|21529.8|21624.2|21534.2|21576.8|21486.8|40
1655320790000|2022-06-15 19:19:50|21614.8|21524.8|21636.5|21546.5|21639.4|21549.4|21614.8|21524.8|39
1655320800000|2022-06-15 19:20:00|21638.5|21548.5|21654.3|21564.3|21667.2|21577.2|21635.9|21545.9|38
1655320810000|2022-06-15 19:20:10|21650.7|21560.7|21618.5|21528.5|21657.4|21567.4|21618.5|21528.5|38
1655320820000|2022-06-15 19:20:20|21619.2|21529.2|21648.6|21558.6|21652.2|21562.2|21619.2|21529.2|39
1655320830000|2022-06-15 19:20:30|21647.6|21557.6|21642.1|21552.1|21650.7|21560.7|21638.9|21548.9|39
1655320840000|2022-06-15 19:20:40|21643.5|21553.5|21686.2|21596.2|21686.2|21596.2|21643.5|21553.5|38
1655320850000|2022-06-15 19:20:50|21686.5|21596.5|21688.8|21598.8|21703.7|21613.7|21686.5|21596.5|38
1655320860000|2022-06-15 19:21:00|21689.1|21599.1|21728.8|21638.8|21728.8|21638.8|21687.1|21597.1|38
1655320870000|2022-06-15 19:21:10|21733|21643|21719.5|21629.5|21755.4|21665.4|21719.5|21629.5|38
1655320880000|2022-06-15 19:21:20|21722.2|21632.2|21708.7|21618.7|21722.2|21632.2|21673.9|21583.9|40
1655320890000|2022-06-15 19:21:30|21710.7|21620.7|21706.1|21616.1|21714.1|21624.1|21704|21614|38
1655320900000|2022-06-15 19:21:40|21701.7|21611.7|21725.5|21635.5|21725.5|21635.5|21701.7|21611.7|38
1655320910000|2022-06-15 19:21:50|21723.9|21633.9|21722.5|21632.5|21737.3|21647.3|21718.3|21628.3|38
1655320920000|2022-06-15 19:22:00|21724.3|21634.3|21768.9|21678.9|21774.9|21684.9|21719.4|21629.4|40
1655320930000|2022-06-15 19:22:10|21772|21682|21763.5|21673.5|21772.4|21682.4|21758.9|21668.9|38
1655320940000|2022-06-15 19:22:20|21766.8|21676.8|21762.3|21672.3|21769.1|21679.1|21751|21661|38
1655320950000|2022-06-15 19:22:30|21765.6|21675.6|21794.6|21704.6|21794.6|21704.6|21763.6|21673.6|39
1655320960000|2022-06-15 19:22:40|21795.2|21705.2|21801.7|21711.7|21806.6|21716.6|21795.2|21705.2|36
1655320970000|2022-06-15 19:22:50|21799.7|21709.7|21775.2|21685.2|21802.7|21712.7|21772.2|21682.2|38
1655320980000|2022-06-15 19:23:00|21772.8|21682.8|21787.5|21697.5|21787.5|21697.5|21757.4|21667.4|38
1655320990000|2022-06-15 19:23:10|21789.2|21699.2|21785.3|21695.3|21795.4|21705.4|21783.9|21693.9|39
1655321000000|2022-06-15 19:23:20|21786.9|21696.9|21787.1|21697.1|21789.5|21699.5|21773.4|21683.4|35
1655321010000|2022-06-15 19:23:30|21782.4|21692.4|21798.7|21708.7|21800.4|21710.4|21774.5|21684.5|33
1655321020000|2022-06-15 19:23:40|21798.4|21708.4|21822.6|21732.6|21824.8|21734.8|21796.6|21706.6|37
1655321030000|2022-06-15 19:23:50|21823.2|21733.2|21843.1|21753.1|21843.1|21753.1|21809.4|21719.4|39
1655321040000|2022-06-15 19:24:00|21845.9|21755.9|21839.5|21749.5|21851.4|21761.4|21835.8|21745.8|39
1655321050000|2022-06-15 19:24:10|21831.4|21741.4|21849|21759|21855.3|21765.3|21831.4|21741.4|37
1655321060000|2022-06-15 19:24:20|21848.9|21758.9|21865.8|21775.8|21865.8|21775.8|21844.6|21754.6|38
1655321070000|2022-06-15 19:24:30|21866.2|21776.2|21857.8|21767.8|21880.2|21790.2|21857.8|21767.8|37
1655321080000|2022-06-15 19:24:40|21857.6|21767.6|21842|21752|21861.9|21771.9|21836.9|21746.9|35
1655321090000|2022-06-15 19:24:50|21845.7|21755.7|21896.1|21806.1|21896.6|21806.6|21841.4|21751.4|39
1655321100000|2022-06-15 19:25:00|21892|21802|21844.4|21754.4|21903.1|21813.1|21844.1|21754.1|39
1655321110000|2022-06-15 19:25:10|21844.8|21754.8|21841.5|21751.5|21847.4|21757.4|21837.4|21747.4|36
1655321120000|2022-06-15 19:25:20|21835.1|21745.1|21811|21721|21835.9|21745.9|21811|21721|37
1655321130000|2022-06-15 19:25:30|21812.7|21722.7|21862|21772|21862|21772|21799.3|21709.3|40
1655321140000|2022-06-15 19:25:40|21862.5|21772.5|21874.9|21784.9|21874.9|21784.9|21854.6|21764.6|39
1655321150000|2022-06-15 19:25:50|21875.5|21785.5|21896.3|21806.3|21896.3|21806.3|21871.8|21781.8|40
1655321160000|2022-06-15 19:26:00|21898.3|21808.3|21938.4|21848.4|21938.6|21848.6|21898.3|21808.3|39
1655321170000|2022-06-15 19:26:10|21937.5|21847.5|21944.4|21854.4|21946.9|21856.9|21929.8|21839.8|40
1655321180000|2022-06-15 19:26:20|21947.4|21857.4|21983.7|21893.7|21986.7|21896.7|21947.4|21857.4|39
1655321190000|2022-06-15 19:26:30|21979.8|21889.8|22000.7|21910.7|22000.7|21910.7|21976.3|21886.3|37
1655321200000|2022-06-15 19:26:40|21996.8|21906.8|21999.4|21909.4|22014.9|21924.9|21993.3|21903.3|39
1655321210000|2022-06-15 19:26:50|21997.2|21907.2|21994.8|21904.8|22003.2|21913.2|21981.1|21891.1|39
1655321220000|2022-06-15 19:27:00|21994.3|21904.3|22012.6|21922.6|22016.5|21926.5|21989|21899|38
1655321230000|2022-06-15 19:27:10|22007.1|21917.1|21993.2|21903.2|22020|21930|21992.6|21902.6|38
1655321240000|2022-06-15 19:27:20|21995.9|21905.9|21931.1|21841.1|21996.6|21906.6|21931.1|21841.1|40
1655321250000|2022-06-15 19:27:30|21933.8|21843.8|21896.1|21806.1|21936.1|21846.1|21880.6|21790.6|39
1655321260000|2022-06-15 19:27:40|21897.3|21807.3|21935|21845|21935|21845|21895.6|21805.6|40
1655321270000|2022-06-15 19:27:50|21935.6|21845.6|21949.9|21859.9|21951|21861|21928.5|21838.5|40
1655321280000|2022-06-15 19:28:00|21956.9|21866.9|21977.8|21887.8|21979.3|21889.3|21956.9|21866.9|38
1655321290000|2022-06-15 19:28:10|21979.9|21889.9|21976.1|21886.1|21982.5|21892.5|21966.8|21876.8|36
1655321300000|2022-06-15 19:28:20|21977.5|21887.5|21981.6|21891.6|21985.7|21895.7|21966.2|21876.2|38
1655321310000|2022-06-15 19:28:30|21981.9|21891.9|21961.2|21871.2|21987.9|21897.9|21959.8|21869.8|39
1655321320000|2022-06-15 19:28:40|21956.2|21866.2|21932.5|21842.5|21960.6|21870.6|21928.8|21838.8|38
1655321330000|2022-06-15 19:28:50|21931.9|21841.9|21881.9|21791.9|21936.8|21846.8|21881.1|21791.1|39
1655321340000|2022-06-15 19:29:00|21887.1|21797.1|21895.9|21805.9|21903.9|21813.9|21885.3|21795.3|39
1655321350000|2022-06-15 19:29:10|21897.5|21807.5|21878.7|21788.7|21898.4|21808.4|21878.7|21788.7|39
1655321360000|2022-06-15 19:29:20|21878.5|21788.5|21852.5|21762.5|21879.1|21789.1|21850.9|21760.9|39
1655321370000|2022-06-15 19:29:30|21851.9|21761.9|21868.7|21778.7|21877.9|21787.9|21848.9|21758.9|40
1655321380000|2022-06-15 19:29:40|21869.5|21779.5|21889.6|21799.6|21893.5|21803.5|21858.5|21768.5|38
1655321390000|2022-06-15 19:29:50|21893.7|21803.7|21930.4|21840.4|21930.4|21840.4|21893.7|21803.7|36
1655321400000|2022-06-15 19:30:00|21927.4|21837.4|21967.2|21877.2|21969.2|21879.2|21923.2|21833.2|39
1655321410000|2022-06-15 19:30:10|21967.3|21877.3|21948.7|21858.7|21967.3|21877.3|21942.4|21852.4|38
1655321420000|2022-06-15 19:30:20|21946.1|21856.1|21897.4|21807.4|21948|21858|21892.3|21802.3|40
1655321430000|2022-06-15 19:30:30|21893.9|21803.9|21898|21808|21909.1|21819.1|21887.4|21797.4|39
1655321440000|2022-06-15 19:30:40|21898.4|21808.4|21880.5|21790.5|21898.5|21808.5|21877.6|21787.6|32
1655321450000|2022-06-15 19:30:50|21881.1|21791.1|21868|21778|21881.1|21791.1|21860.6|21770.6|37
1655321460000|2022-06-15 19:31:00|21869.1|21779.1|21848.5|21758.5|21871.8|21781.8|21848.1|21758.1|39
1655321470000|2022-06-15 19:31:10|21846.8|21756.8|21884.1|21794.1|21892.6|21802.6|21844.9|21754.9|40
1655321480000|2022-06-15 19:31:20|21885.8|21795.8|21906.7|21816.7|21908.3|21818.3|21883.4|21793.4|36
1655321490000|2022-06-15 19:31:30|21906.5|21816.5|21921.8|21831.8|21921.8|21831.8|21897.6|21807.6|35
1655321500000|2022-06-15 19:31:40|21921.9|21831.9|21968.5|21878.5|21970.7|21880.7|21918.2|21828.2|40
1655321510000|2022-06-15 19:31:50|21966.8|21876.8|21972|21882|21976.6|21886.6|21948.4|21858.4|40
1655321520000|2022-06-15 19:32:00|21973.4|21883.4|22020.5|21930.5|22023.5|21933.5|21970.6|21880.6|38
1655321530000|2022-06-15 19:32:10|22017.3|21927.3|22039.4|21949.4|22039.4|21949.4|22011.9|21921.9|39
1655321540000|2022-06-15 19:32:20|22041.7|21951.7|22129.3|22039.3|22129.3|22039.3|22041.7|21951.7|37
1655321550000|2022-06-15 19:32:30|22128.2|22038.2|22076.4|21986.4|22140.7|22050.7|22076.4|21986.4|40
1655321560000|2022-06-15 19:32:40|22076.9|21986.9|22115.4|22025.4|22115.4|22025.4|22075|21985|39
1655321570000|2022-06-15 19:32:50|22115.1|22025.1|22134.9|22044.9|22151.4|22061.4|22115.1|22025.1|40
1655321580000|2022-06-15 19:33:00|22141.1|22051.1|22185.2|22095.2|22185.2|22095.2|22141.1|22051.1|38
1655321590000|2022-06-15 19:33:10|22189.8|22099.8|22216.7|22126.7|22248.1|22158.1|22189.8|22099.8|40
1655321600000|2022-06-15 19:33:20|22217.4|22127.4|22237.9|22147.9|22238.5|22148.5|22213.3|22123.3|36
1655321610000|2022-06-15 19:33:30|22235.7|22145.7|22188.6|22098.6|22288.1|22198.1|22187.7|22097.7|40
1655321620000|2022-06-15 19:33:40|22189.1|22099.1|22160.7|22070.7|22190.2|22100.2|22146.6|22056.6|39
1655321630000|2022-06-15 19:33:50|22175.5|22085.5|22227.4|22137.4|22229.7|22139.7|22175.5|22085.5|39
1655321640000|2022-06-15 19:34:00|22223.4|22133.4|22217.9|22127.9|22247|22157|22173.6|22083.6|40
1655321650000|2022-06-15 19:34:10|22216.5|22126.5|22182.2|22092.2|22223|22133|22180.3|22090.3|40
1655321660000|2022-06-15 19:34:20|22180.2|22090.2|22150.2|22060.2|22180.2|22090.2|22150.2|22060.2|35
1655321670000|2022-06-15 19:34:30|22148.1|22058.1|22148.2|22058.2|22153.4|22063.4|22144.2|22054.2|37
1655321680000|2022-06-15 19:34:40|22145.5|22055.5|22206.6|22116.6|22206.6|22116.6|22145.5|22055.5|38
1655321690000|2022-06-15 19:34:50|22205.4|22115.4|22226.3|22136.3|22236.1|22146.1|22205.4|22115.4|40
1655321700000|2022-06-15 19:35:00|22225.4|22135.4|22214.3|22124.3|22254.2|22164.2|22212.4|22122.4|39
1655321710000|2022-06-15 19:35:10|22210.5|22120.5|22237.6|22147.6|22237.6|22147.6|22205.4|22115.4|39
1655321720000|2022-06-15 19:35:20|22235.7|22145.7|22159.2|22069.2|22242.1|22152.1|22159.2|22069.2|40
1655321730000|2022-06-15 19:35:30|22158.2|22068.2|22127.5|22037.5|22159.8|22069.8|22109.1|22019.1|39
1655321740000|2022-06-15 19:35:40|22127.2|22037.2|22147|22057|22157.5|22067.5|22125.4|22035.4|40
1655321750000|2022-06-15 19:35:50|22146.1|22056.1|22130.2|22040.2|22146.1|22056.1|22118.5|22028.5|39
1655321760000|2022-06-15 19:36:00|22134.5|22044.5|22167.9|22077.9|22173.6|22083.6|22129|22039|40
1655321770000|2022-06-15 19:36:10|22167.7|22077.7|22159.1|22069.1|22173|22083|22159.1|22069.1|39
1655321780000|2022-06-15 19:36:20|22155.8|22065.8|22123.5|22033.5|22156.6|22066.6|22123.5|22033.5|37
1655321790000|2022-06-15 19:36:30|22121.5|22031.5|22127|22037|22127.9|22037.9|22094.8|22004.8|40
1655321800000|2022-06-15 19:36:40|22125.3|22035.3|22157.6|22067.6|22160.7|22070.7|22125.3|22035.3|37
1655321810000|2022-06-15 19:36:50|22159.8|22069.8|22104.7|22014.7|22159.8|22069.8|22104.7|22014.7|39
1655321820000|2022-06-15 19:37:00|22106.5|22016.5|22055.6|21965.6|22110.7|22020.7|22045.1|21955.1|40
1655321830000|2022-06-15 19:37:10|22059.9|21969.9|22069.7|21979.7|22075.6|21985.6|22049.8|21959.8|40
1655321840000|2022-06-15 19:37:20|22070.7|21980.7|22034.3|21944.3|22075.8|21985.8|22034.3|21944.3|38
1655321850000|2022-06-15 19:37:30|22036.8|21946.8|22031.7|21941.7|22040.7|21950.7|22024.8|21934.8|40
1655321860000|2022-06-15 19:37:40|22028.4|21938.4|22027.9|21937.9|22031.7|21941.7|22016.8|21926.8|39
1655321870000|2022-06-15 19:37:50|22032.3|21942.3|22014.6|21924.6|22044|21954|22014.6|21924.6|39
1655321880000|2022-06-15 19:38:00|22015.4|21925.4|22019|21929|22038.3|21948.3|22006.9|21916.9|40
1655321890000|2022-06-15 19:38:10|22015.6|21925.6|22016|21926|22021.4|21931.4|22004.9|21914.9|39
1655321900000|2022-06-15 19:38:20|22011|21921|22005.4|21915.4|22011.5|21921.5|21987.3|21897.3|39
1655321910000|2022-06-15 19:38:30|22010.1|21920.1|22009.8|21919.8|22015.7|21925.7|22002.4|21912.4|39
1655321920000|2022-06-15 19:38:40|22007.6|21917.6|22006.4|21916.4|22017.3|21927.3|22003.6|21913.6|38
1655321930000|2022-06-15 19:38:50|22007.2|21917.2|21985.6|21895.6|22014.1|21924.1|21985.6|21895.6|39
1655321940000|2022-06-15 19:39:00|21984.8|21894.8|21966.6|21876.6|21986.7|21896.7|21954.7|21864.7|40
1655321950000|2022-06-15 19:39:10|21963.9|21873.9|21974.9|21884.9|21999.1|21909.1|21963.9|21873.9|39
1655321960000|2022-06-15 19:39:20|21973.1|21883.1|21951.8|21861.8|21978.7|21888.7|21949.2|21859.2|39
1655321970000|2022-06-15 19:39:30|21952.2|21862.2|21966.5|21876.5|21966.5|21876.5|21946.8|21856.8|39
1655321980000|2022-06-15 19:39:40|21973|21883|21966.9|21876.9|21982.5|21892.5|21961.6|21871.6|39
1655321990000|2022-06-15 19:39:50|21969.1|21879.1|21950.7|21860.7|21979.2|21889.2|21950.7|21860.7|39
1655322000000|2022-06-15 19:40:00|21949.4|21859.4|21953.3|21863.3|21956.1|21866.1|21939.8|21849.8|36
1655322010000|2022-06-15 19:40:10|21951.6|21861.6|21979.3|21889.3|21981|21891|21950.3|21860.3|39
1655322020000|2022-06-15 19:40:20|21979.8|21889.8|21950.1|21860.1|21979.8|21889.8|21950.1|21860.1|39
1655322030000|2022-06-15 19:40:30|21948.6|21858.6|21898.1|21808.1|21948.6|21858.6|21898.1|21808.1|37
1655322040000|2022-06-15 19:40:40|21897.9|21807.9|21886.8|21796.8|21901.1|21811.1|21868|21778|40
1655322050000|2022-06-15 19:40:50|21889.5|21799.5|21896.7|21806.7|21914.4|21824.4|21887.9|21797.9|39
1655322060000|2022-06-15 19:41:00|21898.2|21808.2|21894.3|21804.3|21898.7|21808.7|21866.4|21776.4|38
1655322070000|2022-06-15 19:41:10|21896.1|21806.1|21916.1|21826.1|21916.1|21826.1|21896.1|21806.1|37
1655322080000|2022-06-15 19:41:20|21916.4|21826.4|21966|21876|21967.1|21877.1|21916.4|21826.4|36
1655322090000|2022-06-15 19:41:30|21964.7|21874.7|21930.1|21840.1|21964.7|21874.7|21929.3|21839.3|37
1655322100000|2022-06-15 19:41:40|21931.3|21841.3|21948.8|21858.8|21962.3|21872.3|21929.4|21839.4|36
1655322110000|2022-06-15 19:41:50|21947.1|21857.1|21904.7|21814.7|21947.1|21857.1|21892.5|21802.5|37
1655322120000|2022-06-15 19:42:00|21907.5|21817.5|21890|21800|21916.9|21826.9|21878.4|21788.4|38
1655322130000|2022-06-15 19:42:10|21888.4|21798.4|21888.4|21798.4|21902.5|21812.5|21875.4|21785.4|38
1655322140000|2022-06-15 19:42:20|21888.7|21798.7|21876.9|21786.9|21888.7|21798.7|21869.4|21779.4|40
1655322150000|2022-06-15 19:42:30|21876.7|21786.7|21872|21782|21882.2|21792.2|21853.7|21763.7|40
1655322160000|2022-06-15 19:42:40|21872.8|21782.8|21868.9|21778.9|21873.1|21783.1|21858.3|21768.3|37
1655322170000|2022-06-15 19:42:50|21868.6|21778.6|21861.5|21771.5|21868.6|21778.6|21854.8|21764.8|39
1655322180000|2022-06-15 19:43:00|21859|21769|21817.5|21727.5|21859|21769|21801.1|21711.1|40
1655322190000|2022-06-15 19:43:10|21818.9|21728.9|21831.8|21741.8|21835.7|21745.7|21816.4|21726.4|40
1655322200000|2022-06-15 19:43:20|21832|21742|21869.1|21779.1|21874.3|21784.3|21832|21742|38
1655322210000|2022-06-15 19:43:30|21868.4|21778.4|21858.9|21768.9|21873.7|21783.7|21844.2|21754.2|37
1655322220000|2022-06-15 19:43:40|21856.6|21766.6|21849.7|21759.7|21860.1|21770.1|21834.9|21744.9|39
1655322230000|2022-06-15 19:43:50|21849.2|21759.2|21866.7|21776.7|21867|21777|21844.9|21754.9|40
1655322240000|2022-06-15 19:44:00|21866.9|21776.9|21864.3|21774.3|21874.8|21784.8|21848.6|21758.6|38
1655322250000|2022-06-15 19:44:10|21864.4|21774.4|21842|21752|21865.6|21775.6|21836.3|21746.3|39
1655322260000|2022-06-15 19:44:20|21841|21751|21842.7|21752.7|21850.7|21760.7|21840.1|21750.1|35
1655322270000|2022-06-15 19:44:30|21840.6|21750.6|21854.3|21764.3|21854.3|21764.3|21836.7|21746.7|36
1655322280000|2022-06-15 19:44:40|21855|21765|21817.1|21727.1|21855|21765|21817.1|21727.1|39
1655322290000|2022-06-15 19:44:50|21817.2|21727.2|21830.5|21740.5|21839.5|21749.5|21817.2|21727.2|38
1655322300000|2022-06-15 19:45:00|21835.6|21745.6|21844.4|21754.4|21847.2|21757.2|21824.2|21734.2|39
1655322310000|2022-06-15 19:45:10|21845.8|21755.8|21847.6|21757.6|21860.6|21770.6|21842.4|21752.4|39
1655322320000|2022-06-15 19:45:20|21845.9|21755.9|21810.6|21720.6|21845.9|21755.9|21807.1|21717.1|39
1655322330000|2022-06-15 19:45:30|21808.7|21718.7|21826.1|21736.1|21826.1|21736.1|21795.1|21705.1|38
1655322340000|2022-06-15 19:45:40|21821.1|21731.1|21824.9|21734.9|21825.5|21735.5|21814.9|21724.9|38
1655322350000|2022-06-15 19:45:50|21827.4|21737.4|21861.4|21771.4|21861.4|21771.4|21822.6|21732.6|38
1655322360000|2022-06-15 19:46:00|21860.6|21770.6|21843.8|21753.8|21862.7|21772.7|21843.8|21753.8|37
1655322370000|2022-06-15 19:46:10|21848.5|21758.5|21852.2|21762.2|21856|21766|21835|21745|35
1655322380000|2022-06-15 19:46:20|21853.4|21763.4|21865.5|21775.5|21879.1|21789.1|21853.3|21763.3|37
1655322390000|2022-06-15 19:46:30|21866.6|21776.6|21889.2|21799.2|21890.9|21800.9|21866.6|21776.6|38
1655322400000|2022-06-15 19:46:40|21890.5|21800.5|21913.8|21823.8|21920.9|21830.9|21889.7|21799.7|39
1655322410000|2022-06-15 19:46:50|21915.8|21825.8|21880.3|21790.3|21919.5|21829.5|21877.8|21787.8|40
1655322420000|2022-06-15 19:47:00|21879|21789|21856.7|21766.7|21883.4|21793.4|21847.3|21757.3|40
1655322430000|2022-06-15 19:47:10|21851.6|21761.6|21822.9|21732.9|21851.6|21761.6|21819.4|21729.4|39
1655322440000|2022-06-15 19:47:20|21822.2|21732.2|21813.7|21723.7|21835.9|21745.9|21811.1|21721.1|40
1655322450000|2022-06-15 19:47:30|21817.9|21727.9|21815|21725|21825.4|21735.4|21811.2|21721.2|40
1655322460000|2022-06-15 19:47:40|21805.1|21715.1|21795.5|21705.5|21807.5|21717.5|21795|21705|38
1655322470000|2022-06-15 19:47:50|21795.7|21705.7|21783.8|21693.8|21799.9|21709.9|21783.8|21693.8|39
1655322480000|2022-06-15 19:48:00|21777|21687|21782.5|21692.5|21794.4|21704.4|21767.4|21677.4|38
1655322490000|2022-06-15 19:48:10|21783.3|21693.3|21771|21681|21790.3|21700.3|21770.2|21680.2|40
1655322500000|2022-06-15 19:48:20|21769.5|21679.5|21759.4|21669.4|21776.6|21686.6|21756.4|21666.4|39
1655322510000|2022-06-15 19:48:30|21756.5|21666.5|21789.8|21699.8|21790.1|21700.1|21756.5|21666.5|39
1655322520000|2022-06-15 19:48:40|21790.6|21700.6|21786.8|21696.8|21793.9|21703.9|21783.5|21693.5|40
1655322530000|2022-06-15 19:48:50|21786|21696|21771.1|21681.1|21789.6|21699.6|21770.6|21680.6|37
1655322540000|2022-06-15 19:49:00|21771.8|21681.8|21805.5|21715.5|21805.5|21715.5|21769.1|21679.1|40
1655322550000|2022-06-15 19:49:10|21798.1|21708.1|21790.2|21700.2|21806.9|21716.9|21790.2|21700.2|37
1655322560000|2022-06-15 19:49:20|21790.7|21700.7|21802.1|21712.1|21804.1|21714.1|21783.9|21693.9|40
1655322570000|2022-06-15 19:49:30|21803.6|21713.6|21838|21748|21841.2|21751.2|21800.7|21710.7|39
1655322580000|2022-06-15 19:49:40|21838.1|21748.1|21831|21741|21838.8|21748.8|21826.4|21736.4|38
1655322590000|2022-06-15 19:49:50|21833.8|21743.8|21841|21751|21842|21752|21824.9|21734.9|37
1655322600000|2022-06-15 19:50:00|21835.9|21745.9|21785|21695|21835.9|21745.9|21783.8|21693.8|28
1655322610000|2022-06-15 19:50:10|21783.9|21693.9|21787.1|21697.1|21788.7|21698.7|21781.6|21691.6|7
1655322720000|2022-06-15 19:52:00|21612.9|21522.9|21610.3|21520.3|21633.3|21543.3|21610.3|21520.3|27
1655322730000|2022-06-15 19:52:10|21610.5|21520.5|21637.6|21547.6|21637.6|21547.6|21593.6|21503.6|36
1655322740000|2022-06-15 19:52:20|21639|21549|21660|21570|21667.5|21577.5|21639|21549|31
1655322750000|2022-06-15 19:52:30|21659.6|21569.6|21637.7|21547.7|21665.5|21575.5|21635.1|21545.1|32
1655322760000|2022-06-15 19:52:40|21637.9|21547.9|21664|21574|21664|21574|21635|21545|34
1655322770000|2022-06-15 19:52:50|21664.3|21574.3|21645.5|21555.5|21664.7|21574.7|21643.2|21553.2|30
1655322780000|2022-06-15 19:53:00|21644.7|21554.7|21675.9|21585.9|21676.4|21586.4|21641.5|21551.5|34
1655322790000|2022-06-15 19:53:10|21676.3|21586.3|21650.1|21560.1|21676.3|21586.3|21648.9|21558.9|28
1655322800000|2022-06-15 19:53:20|21647.7|21557.7|21656.5|21566.5|21658.8|21568.8|21643.7|21553.7|27
1655322810000|2022-06-15 19:53:30|21656.3|21566.3|21656.5|21566.5|21666.1|21576.1|21653.5|21563.5|32
1655322820000|2022-06-15 19:53:40|21657.4|21567.4|21639.5|21549.5|21660.3|21570.3|21639.5|21549.5|29
1655322830000|2022-06-15 19:53:50|21639.8|21549.8|21633.9|21543.9|21640.3|21550.3|21632.3|21542.3|15
1655322840000|2022-06-15 19:54:00|21634|21544|21651.8|21561.8|21651.8|21561.8|21631.6|21541.6|32
1655322850000|2022-06-15 19:54:10|21651.7|21561.7|21666.1|21576.1|21669.6|21579.6|21651.7|21561.7|33
1655322860000|2022-06-15 19:54:20|21664.6|21574.6|21697.1|21607.1|21698.5|21608.5|21661.1|21571.1|40
1655322870000|2022-06-15 19:54:30|21694.8|21604.8|21678.6|21588.6|21695.9|21605.9|21677.8|21587.8|36
1655322880000|2022-06-15 19:54:40|21677.5|21587.5|21645|21555|21690.7|21600.7|21645|21555|37
1655322890000|2022-06-15 19:54:50|21645.3|21555.3|21647.9|21557.9|21648.4|21558.4|21644.4|21554.4|22
1655322900000|2022-06-15 19:55:00|21648.1|21558.1|21640.5|21550.5|21664.5|21574.5|21633.6|21543.6|23
1655322910000|2022-06-15 19:55:10|21641.7|21551.7|21699.5|21609.5|21700.2|21610.2|21641.7|21551.7|40
1655322920000|2022-06-15 19:55:20|21699.9|21609.9|21702.5|21612.5|21710.6|21620.6|21695.9|21605.9|39
1655322930000|2022-06-15 19:55:30|21702.9|21612.9|21706.6|21616.6|21706.6|21616.6|21685.3|21595.3|39
1655322940000|2022-06-15 19:55:40|21707.5|21617.5|21711.7|21621.7|21722.8|21632.8|21707.5|21617.5|39
1655322950000|2022-06-15 19:55:50|21711.2|21621.2|21705|21615|21715.9|21625.9|21697.8|21607.8|37
1655322960000|2022-06-15 19:56:00|21705.6|21615.6|21671|21581|21709.6|21619.6|21671|21581|39
1655322970000|2022-06-15 19:56:10|21669.1|21579.1|21669.7|21579.7|21679.1|21589.1|21665.6|21575.6|37
1655322980000|2022-06-15 19:56:20|21670|21580|21679|21589|21679|21589|21659.9|21569.9|36
1655322990000|2022-06-15 19:56:30|21680.1|21590.1|21714.2|21624.2|21714.9|21624.9|21680.1|21590.1|40
1655323000000|2022-06-15 19:56:40|21713.9|21623.9|21737.8|21647.8|21737.8|21647.8|21710.2|21620.2|39
1655323010000|2022-06-15 19:56:50|21741.1|21651.1|21735|21645|21750.7|21660.7|21729.8|21639.8|40
1655323020000|2022-06-15 19:57:00|21741.6|21651.6|21732.6|21642.6|21746.9|21656.9|21731.1|21641.1|38
1655323030000|2022-06-15 19:57:10|21730.9|21640.9|21740.3|21650.3|21749|21659|21721.9|21631.9|39
1655323040000|2022-06-15 19:57:20|21736.7|21646.7|21719.1|21629.1|21737.8|21647.8|21710.8|21620.8|39
1655323050000|2022-06-15 19:57:30|21718.2|21628.2|21721.1|21631.1|21723.9|21633.9|21706.9|21616.9|32
1655323060000|2022-06-15 19:57:40|21722.6|21632.6|21718.4|21628.4|21733.3|21643.3|21716.1|21626.1|38
1655323070000|2022-06-15 19:57:50|21715|21625|21718.4|21628.4|21725.2|21635.2|21710.9|21620.9|39
1655323080000|2022-06-15 19:58:00|21715.1|21625.1|21723|21633|21730.3|21640.3|21715.1|21625.1|38
1655323090000|2022-06-15 19:58:10|21723.3|21633.3|21713|21623|21723.3|21633.3|21703.9|21613.9|37
1655323100000|2022-06-15 19:58:20|21712.7|21622.7|21710.8|21620.8|21716.1|21626.1|21708.5|21618.5|39
1655323110000|2022-06-15 19:58:30|21709.6|21619.6|21697.8|21607.8|21710.1|21620.1|21694.9|21604.9|35
1655323120000|2022-06-15 19:58:40|21696.6|21606.6|21694.2|21604.2|21702|21612|21692|21602|35
1655323130000|2022-06-15 19:58:50|21695.8|21605.8|21710.2|21620.2|21714.9|21624.9|21693.5|21603.5|40
1655323140000|2022-06-15 19:59:00|21707.7|21617.7|21713.5|21623.5|21715.3|21625.3|21705.1|21615.1|36
1655323150000|2022-06-15 19:59:10|21713.2|21623.2|21718.6|21628.6|21718.6|21628.6|21703.5|21613.5|38
1655323160000|2022-06-15 19:59:20|21716.7|21626.7|21733|21643|21734.9|21644.9|21716.7|21626.7|35
1655323170000|2022-06-15 19:59:30|21733.6|21643.6|21720.4|21630.4|21736.6|21646.6|21717.2|21627.2|38
1655323180000|2022-06-15 19:59:40|21720.5|21630.5|21698.1|21608.1|21723.2|21633.2|21696.1|21606.1|35
1655323190000|2022-06-15 19:59:50|21697.1|21607.1|21641.1|21551.1|21698|21608|21629.2|21539.2|27
1655323200000|2022-06-15 20:00:00|21643.2|21553.2|21629.1|21539.1|21643.9|21553.9|21623.5|21533.5|40
1655323210000|2022-06-15 20:00:10|21631.6|21541.6|21674.8|21584.8|21682.3|21592.3|21631.6|21541.6|39
1655323220000|2022-06-15 20:00:20|21674.9|21584.9|21682.2|21592.2|21688.8|21598.8|21674.9|21584.9|39
1655323230000|2022-06-15 20:00:30|21687.2|21597.2|21687.5|21597.5|21698|21608|21684.8|21594.8|37
1655323240000|2022-06-15 20:00:40|21687.6|21597.6|21715.6|21625.6|21717.5|21627.5|21681.3|21591.3|38
1655323250000|2022-06-15 20:00:50|21716.2|21626.2|21738.8|21648.8|21740.8|21650.8|21716.2|21626.2|38
1655323260000|2022-06-15 20:01:00|21737.8|21647.8|21726.8|21636.8|21749.5|21659.5|21716.6|21626.6|40
1655323270000|2022-06-15 20:01:10|21735.3|21645.3|21732.8|21642.8|21741.2|21651.2|21723.9|21633.9|36
1655323280000|2022-06-15 20:01:20|21737.7|21647.7|21719.3|21629.3|21745|21655|21713.7|21623.7|39
1655323290000|2022-06-15 20:01:30|21721.1|21631.1|21701.6|21611.6|21721.1|21631.1|21697.7|21607.7|39
1655323300000|2022-06-15 20:01:40|21696.5|21606.5|21691.7|21601.7|21700.4|21610.4|21685|21595|39
1655323310000|2022-06-15 20:01:50|21683.4|21593.4|21653.1|21563.1|21690.9|21600.9|21652.1|21562.1|36
1655323320000|2022-06-15 20:02:00|21653.4|21563.4|21627.2|21537.2|21653.7|21563.7|21622|21532|37
1655323330000|2022-06-15 20:02:10|21629.3|21539.3|21638.9|21548.9|21641.3|21551.3|21626.6|21536.6|37
1655323340000|2022-06-15 20:02:20|21639.4|21549.4|21609.6|21519.6|21639.6|21549.6|21609.5|21519.5|40
1655323350000|2022-06-15 20:02:30|21605.8|21515.8|21601.6|21511.6|21612.4|21522.4|21599.4|21509.4|35
1655323360000|2022-06-15 20:02:40|21601.9|21511.9|21584.4|21494.4|21603.8|21513.8|21584|21494|40
1655323370000|2022-06-15 20:02:50|21587.4|21497.4|21576.7|21486.7|21589.7|21499.7|21576.1|21486.1|39
1655323380000|2022-06-15 20:03:00|21576.5|21486.5|21587.1|21497.1|21590.2|21500.2|21574.5|21484.5|35
1655323390000|2022-06-15 20:03:10|21586.8|21496.8|21575.6|21485.6|21591.2|21501.2|21575.5|21485.5|36
1655323400000|2022-06-15 20:03:20|21576|21486|21564.6|21474.6|21577|21487|21552.4|21462.4|39
1655323410000|2022-06-15 20:03:30|21564.3|21474.3|21591.3|21501.3|21592.2|21502.2|21561.3|21471.3|39
1655323420000|2022-06-15 20:03:40|21591.7|21501.7|21617.5|21527.5|21618.2|21528.2|21591.3|21501.3|37
1655323430000|2022-06-15 20:03:50|21617.7|21527.7|21664.1|21574.1|21675.2|21585.2|21617.7|21527.7|39
1655323440000|2022-06-15 20:04:00|21664|21574|21692.2|21602.2|21717.9|21627.9|21662.4|21572.4|35
1655323450000|2022-06-15 20:04:10|21694.2|21604.2|21694.2|21604.2|21708.8|21618.8|21691.3|21601.3|38
1655323460000|2022-06-15 20:04:20|21696.7|21606.7|21694|21604|21703.1|21613.1|21689.7|21599.7|35
1655323470000|2022-06-15 20:04:30|21690.1|21600.1|21691.3|21601.3|21693.7|21603.7|21687.8|21597.8|37
1655323480000|2022-06-15 20:04:40|21691.6|21601.6|21714.2|21624.2|21716.9|21626.9|21691.6|21601.6|37
1655323490000|2022-06-15 20:04:50|21714.3|21624.3|21725.2|21635.2|21728.9|21638.9|21710.9|21620.9|34
1655323500000|2022-06-15 20:05:00|21724.1|21634.1|21716.5|21626.5|21725.5|21635.5|21707.5|21617.5|37
1655323510000|2022-06-15 20:05:10|21712.5|21622.5|21706.6|21616.6|21720.3|21630.3|21703.1|21613.1|35
1655323520000|2022-06-15 20:05:20|21705.2|21615.2|21706.9|21616.9|21712.9|21622.9|21699.7|21609.7|33
1655323530000|2022-06-15 20:05:30|21704.3|21614.3|21696.5|21606.5|21708.7|21618.7|21695.7|21605.7|31
1655323540000|2022-06-15 20:05:40|21698.7|21608.7|21702.4|21612.4|21711.5|21621.5|21698.7|21608.7|31
1655323550000|2022-06-15 20:05:50|21703.1|21613.1|21701.6|21611.6|21705.9|21615.9|21695.2|21605.2|35
1655323560000|2022-06-15 20:06:00|21701.3|21611.3|21721.5|21631.5|21723.7|21633.7|21698|21608|38
1655323570000|2022-06-15 20:06:10|21721.3|21631.3|21699.6|21609.6|21721.5|21631.5|21697.7|21607.7|38
1655323580000|2022-06-15 20:06:20|21697.9|21607.9|21706.8|21616.8|21706.8|21616.8|21697.1|21607.1|30
1655323590000|2022-06-15 20:06:30|21707|21617|21709.9|21619.9|21710.2|21620.2|21703.9|21613.9|33
1655323600000|2022-06-15 20:06:40|21706.6|21616.6|21701.3|21611.3|21706.9|21616.9|21699.4|21609.4|31
1655323610000|2022-06-15 20:06:50|21699.2|21609.2|21685.1|21595.1|21702.6|21612.6|21680.3|21590.3|32
1655323620000|2022-06-15 20:07:00|21683.8|21593.8|21707.3|21617.3|21709.2|21619.2|21683.6|21593.6|34
1655323630000|2022-06-15 20:07:10|21706.4|21616.4|21714.1|21624.1|21725.2|21635.2|21705.7|21615.7|36
1655323640000|2022-06-15 20:07:20|21711.9|21621.9|21714.7|21624.7|21718.1|21628.1|21710.7|21620.7|36
1655323650000|2022-06-15 20:07:30|21716.4|21626.4|21713.2|21623.2|21716.9|21626.9|21710.3|21620.3|35
1655323660000|2022-06-15 20:07:40|21712.4|21622.4|21703.9|21613.9|21712.5|21622.5|21699.2|21609.2|34
1655323670000|2022-06-15 20:07:50|21704.5|21614.5|21716.8|21626.8|21719.5|21629.5|21703.7|21613.7|40
1655323680000|2022-06-15 20:08:00|21716.9|21626.9|21722.7|21632.7|21722.7|21632.7|21710.7|21620.7|33
1655323690000|2022-06-15 20:08:10|21722.9|21632.9|21734.2|21644.2|21738.6|21648.6|21722.9|21632.9|39
1655323700000|2022-06-15 20:08:20|21733.9|21643.9|21749.4|21659.4|21753.2|21663.2|21733.9|21643.9|39
1655323710000|2022-06-15 20:08:30|21750.6|21660.6|21756.4|21666.4|21766.9|21676.9|21748.1|21658.1|39
1655323720000|2022-06-15 20:08:40|21756.6|21666.6|21759.5|21669.5|21764.5|21674.5|21750.6|21660.6|37
1655323730000|2022-06-15 20:08:50|21759.4|21669.4|21760.4|21670.4|21766.2|21676.2|21758.4|21668.4|35
1655323740000|2022-06-15 20:09:00|21764.1|21674.1|21766.7|21676.7|21773.7|21683.7|21764.1|21674.1|35
1655323750000|2022-06-15 20:09:10|21766.8|21676.8|21785.3|21695.3|21785.3|21695.3|21766.8|21676.8|31
1655323760000|2022-06-15 20:09:20|21786.6|21696.6|21776.2|21686.2|21797.8|21707.8|21773|21683|39
1655323770000|2022-06-15 20:09:30|21776.8|21686.8|21794.3|21704.3|21795.1|21705.1|21775.3|21685.3|35
1655323780000|2022-06-15 20:09:40|21794.6|21704.6|21800.2|21710.2|21805.6|21715.6|21792.5|21702.5|37
1655323790000|2022-06-15 20:09:50|21801|21711|21800.3|21710.3|21804.3|21714.3|21798.2|21708.2|32
1655323800000|2022-06-15 20:10:00|21801.3|21711.3|21787.5|21697.5|21801.3|21711.3|21782|21692|31
1655323810000|2022-06-15 20:10:10|21787.2|21697.2|21797|21707|21798.2|21708.2|21785.7|21695.7|32
1655323820000|2022-06-15 20:10:20|21797.9|21707.9|21794|21704|21800.7|21710.7|21793.6|21703.6|31
1655323830000|2022-06-15 20:10:30|21791.8|21701.8|21786|21696|21793|21703|21783.5|21693.5|33
1655323840000|2022-06-15 20:10:40|21785.8|21695.8|21754.6|21664.6|21788.2|21698.2|21748.6|21658.6|36
1655323850000|2022-06-15 20:10:50|21752.3|21662.3|21747.4|21657.4|21754|21664|21740|21650|33
1655323860000|2022-06-15 20:11:00|21749.1|21659.1|21748.1|21658.1|21749.1|21659.1|21740.6|21650.6|30
1655323870000|2022-06-15 20:11:10|21743.1|21653.1|21721.5|21631.5|21748.1|21658.1|21710.9|21620.9|32
1655323880000|2022-06-15 20:11:20|21721|21631|21709.7|21619.7|21721.9|21631.9|21709.7|21619.7|34
1655323890000|2022-06-15 20:11:30|21711.4|21621.4|21715|21625|21719.9|21629.9|21711.4|21621.4|36
1655323900000|2022-06-15 20:11:40|21717.4|21627.4|21718.7|21628.7|21722.9|21632.9|21714.8|21624.8|26
1655323910000|2022-06-15 20:11:50|21718.2|21628.2|21717.9|21627.9|21720.2|21630.2|21716.7|21626.7|30
1655323920000|2022-06-15 20:12:00|21722.1|21632.1|21740.6|21650.6|21746.6|21656.6|21718.7|21628.7|33
1655323930000|2022-06-15 20:12:10|21743.8|21653.8|21743.8|21653.8|21747.3|21657.3|21740.5|21650.5|27
1655323940000|2022-06-15 20:12:20|21746|21656|21720.6|21630.6|21746|21656|21720.5|21630.5|38
1655323950000|2022-06-15 20:12:30|21721.8|21631.8|21718|21628|21727.1|21637.1|21718|21628|34
1655323960000|2022-06-15 20:12:40|21718.5|21628.5|21714.3|21624.3|21723.4|21633.4|21713.7|21623.7|37
1655323970000|2022-06-15 20:12:50|21714.2|21624.2|21703.9|21613.9|21715.7|21625.7|21703.7|21613.7|29
1655323980000|2022-06-15 20:13:00|21705.5|21615.5|21713.5|21623.5|21716.5|21626.5|21705.5|21615.5|34
1655323990000|2022-06-15 20:13:10|21713.4|21623.4|21740.6|21650.6|21740.6|21650.6|21713.4|21623.4|32
1655324000000|2022-06-15 20:13:20|21744.3|21654.3|21743.9|21653.9|21751|21661|21742.4|21652.4|34
1655324010000|2022-06-15 20:13:30|21744.8|21654.8|21719.2|21629.2|21747.5|21657.5|21715.9|21625.9|34
1655324020000|2022-06-15 20:13:40|21721.8|21631.8|21740.1|21650.1|21740.1|21650.1|21717.9|21627.9|37
1655324030000|2022-06-15 20:13:50|21741.6|21651.6|21737.3|21647.3|21742.2|21652.2|21737.1|21647.1|34
1655324040000|2022-06-15 20:14:00|21737.6|21647.6|21723.8|21633.8|21738.8|21648.8|21716.1|21626.1|38
1655324050000|2022-06-15 20:14:10|21722.4|21632.4|21722.3|21632.3|21731|21641|21717.5|21627.5|35
1655324060000|2022-06-15 20:14:20|21721|21631|21706.1|21616.1|21723.4|21633.4|21705.5|21615.5|38
1655324070000|2022-06-15 20:14:30|21707.1|21617.1|21675.1|21585.1|21713.9|21623.9|21675.1|21585.1|38
1655324080000|2022-06-15 20:14:40|21674.1|21584.1|21672.3|21582.3|21675.9|21585.9|21664|21574|37
1655324090000|2022-06-15 20:14:50|21672|21582|21619.9|21529.9|21672|21582|21619.9|21529.9|40
1655324100000|2022-06-15 20:15:00|21617.5|21527.5|21615.3|21525.3|21624.4|21534.4|21612.2|21522.2|38
1655324110000|2022-06-15 20:15:10|21616.7|21526.7|21646|21556|21647.9|21557.9|21616.4|21526.4|39
1655324120000|2022-06-15 20:15:20|21645.2|21555.2|21651.1|21561.1|21651.1|21561.1|21633.3|21543.3|39
1655324130000|2022-06-15 20:15:30|21650.2|21560.2|21646|21556|21652.4|21562.4|21641.8|21551.8|34
1655324140000|2022-06-15 20:15:40|21647.1|21557.1|21634.4|21544.4|21651.2|21561.2|21633.4|21543.4|34
1655324150000|2022-06-15 20:15:50|21633.4|21543.4|21595.6|21505.6|21633.4|21543.4|21595.6|21505.6|38
1655324160000|2022-06-15 20:16:00|21595.5|21505.5|21580.8|21490.8|21595.5|21505.5|21574.8|21484.8|39
1655324170000|2022-06-15 20:16:10|21581.1|21491.1|21584.7|21494.7|21605.7|21515.7|21580.9|21490.9|38
1655324180000|2022-06-15 20:16:20|21584.1|21494.1|21573.2|21483.2|21592.8|21502.8|21569.7|21479.7|36
1655324190000|2022-06-15 20:16:30|21575.1|21485.1|21557.4|21467.4|21579.3|21489.3|21551.6|21461.6|39
1655324200000|2022-06-15 20:16:40|21554.7|21464.7|21544.9|21454.9|21560.4|21470.4|21544.9|21454.9|38
1655324210000|2022-06-15 20:16:50|21538|21448|21533.2|21443.2|21548.2|21458.2|21526.8|21436.8|38
1655324220000|2022-06-15 20:17:00|21534.4|21444.4|21539.1|21449.1|21539.1|21449.1|21531.6|21441.6|32
1655324230000|2022-06-15 20:17:10|21536|21446|21533|21443|21545.9|21455.9|21521.5|21431.5|40
1655324240000|2022-06-15 20:17:20|21530.9|21440.9|21508.1|21418.1|21533.6|21443.6|21508.1|21418.1|37
1655324250000|2022-06-15 20:17:30|21510|21420|21518.6|21428.6|21520.8|21430.8|21502.5|21412.5|37
1655324260000|2022-06-15 20:17:40|21515.3|21425.3|21549.9|21459.9|21550.1|21460.1|21514.4|21424.4|38
1655324270000|2022-06-15 20:17:50|21550.5|21460.5|21573.9|21483.9|21573.9|21483.9|21548.4|21458.4|32
1655324280000|2022-06-15 20:18:00|21575.9|21485.9|21538.7|21448.7|21588|21498|21538.7|21448.7|39
1655324290000|2022-06-15 20:18:10|21537.2|21447.2|21540.4|21450.4|21543|21453|21531.8|21441.8|38
1655324300000|2022-06-15 20:18:20|21540.2|21450.2|21538.7|21448.7|21542|21452|21533.9|21443.9|33
1655324310000|2022-06-15 20:18:30|21540.6|21450.6|21528.2|21438.2|21542.3|21452.3|21519|21429|40
1655324320000|2022-06-15 20:18:40|21528.9|21438.9|21506.1|21416.1|21530.5|21440.5|21498.1|21408.1|38
1655324330000|2022-06-15 20:18:50|21505.8|21415.8|21529.1|21439.1|21536.7|21446.7|21503.9|21413.9|38
1655324340000|2022-06-15 20:19:00|21518.6|21428.6|21514.3|21424.3|21523.2|21433.2|21509.7|21419.7|38
1655324350000|2022-06-15 20:19:10|21514.7|21424.7|21509.4|21419.4|21529.7|21439.7|21509.4|21419.4|34
1655324360000|2022-06-15 20:19:20|21510.7|21420.7|21494.9|21404.9|21511.5|21421.5|21494.9|21404.9|32
1655324370000|2022-06-15 20:19:30|21494.6|21404.6|21490.4|21400.4|21494.6|21404.6|21469.4|21379.4|40
1655324380000|2022-06-15 20:19:40|21489.9|21399.9|21477.5|21387.5|21489.9|21399.9|21469.2|21379.2|34
1655324390000|2022-06-15 20:19:50|21478.9|21388.9|21502.3|21412.3|21508.9|21418.9|21477.9|21387.9|37
1655324400000|2022-06-15 20:20:00|21501.7|21411.7|21513|21423|21514.7|21424.7|21501.2|21411.2|39
1655324410000|2022-06-15 20:20:10|21512.9|21422.9|21485.8|21395.8|21517.5|21427.5|21485.8|21395.8|37
1655324420000|2022-06-15 20:20:20|21485.3|21395.3|21532.6|21442.6|21532.6|21442.6|21485.3|21395.3|36
1655324430000|2022-06-15 20:20:30|21532.9|21442.9|21561.5|21471.5|21561.5|21471.5|21528.5|21438.5|38
1655324440000|2022-06-15 20:20:40|21562.3|21472.3|21538.3|21448.3|21562.3|21472.3|21535.7|21445.7|37
1655324450000|2022-06-15 20:20:50|21539.7|21449.7|21517.8|21427.8|21539.7|21449.7|21517.8|21427.8|35
1655324460000|2022-06-15 20:21:00|21517.5|21427.5|21542|21452|21542|21452|21517.1|21427.1|34
1655324470000|2022-06-15 20:21:10|21539.5|21449.5|21535.9|21445.9|21545.6|21455.6|21535.7|21445.7|37
1655324480000|2022-06-15 20:21:20|21536.7|21446.7|21527.4|21437.4|21536.8|21446.8|21524.6|21434.6|34
1655324490000|2022-06-15 20:21:30|21526.4|21436.4|21566.9|21476.9|21569.3|21479.3|21526.4|21436.4|36
1655324500000|2022-06-15 20:21:40|21562.8|21472.8|21566.5|21476.5|21568.9|21478.9|21562.8|21472.8|39
1655324510000|2022-06-15 20:21:50|21566.8|21476.8|21561.1|21471.1|21574.2|21484.2|21561|21471|37
1655324520000|2022-06-15 20:22:00|21562|21472|21577.5|21487.5|21579.9|21489.9|21558.4|21468.4|35
1655324530000|2022-06-15 20:22:10|21582|21492|21602.2|21512.2|21607.6|21517.6|21579.4|21489.4|37
1655324540000|2022-06-15 20:22:20|21602.8|21512.8|21600.5|21510.5|21605.8|21515.8|21596.3|21506.3|35
1655324550000|2022-06-15 20:22:30|21600.1|21510.1|21596.1|21506.1|21612.7|21522.7|21595.2|21505.2|32
1655324560000|2022-06-15 20:22:40|21596.5|21506.5|21591.7|21501.7|21597.6|21507.6|21591.7|21501.7|28
1655324570000|2022-06-15 20:22:50|21590.5|21500.5|21583.5|21493.5|21593.1|21503.1|21578.2|21488.2|26
1655324580000|2022-06-15 20:23:00|21584.6|21494.6|21601.6|21511.6|21601.6|21511.6|21581.3|21491.3|30
1655324590000|2022-06-15 20:23:10|21603.3|21513.3|21614.8|21524.8|21614.8|21524.8|21603.3|21513.3|38
1655324600000|2022-06-15 20:23:20|21614.2|21524.2|21611.4|21521.4|21636.2|21546.2|21610.8|21520.8|38
1655324610000|2022-06-15 20:23:30|21611.3|21521.3|21616.6|21526.6|21620.3|21530.3|21606.3|21516.3|32
1655324620000|2022-06-15 20:23:40|21616.8|21526.8|21616.6|21526.6|21620.5|21530.5|21616.6|21526.6|29
1655324630000|2022-06-15 20:23:50|21616.5|21526.5|21611.8|21521.8|21616.5|21526.5|21609.7|21519.7|31
1655324640000|2022-06-15 20:24:00|21611.6|21521.6|21609.5|21519.5|21612|21522|21602.6|21512.6|34
1655324650000|2022-06-15 20:24:10|21610.2|21520.2|21637.4|21547.4|21638.6|21548.6|21609.4|21519.4|36
1655324660000|2022-06-15 20:24:20|21633.5|21543.5|21638.2|21548.2|21641.6|21551.6|21633.5|21543.5|34
1655324670000|2022-06-15 20:24:30|21638.4|21548.4|21633.7|21543.7|21640.5|21550.5|21632.1|21542.1|36
1655324680000|2022-06-15 20:24:40|21634.7|21544.7|21618.8|21528.8|21639.8|21549.8|21618.8|21528.8|35
1655324690000|2022-06-15 20:24:50|21619.7|21529.7|21623.7|21533.7|21624.1|21534.1|21613.6|21523.6|33
1655324700000|2022-06-15 20:25:00|21623.9|21533.9|21606.8|21516.8|21623.9|21533.9|21603.6|21513.6|31
1655324710000|2022-06-15 20:25:10|21606.1|21516.1|21606|21516|21625.8|21535.8|21602.5|21512.5|35
1655324720000|2022-06-15 20:25:20|21605.3|21515.3|21643.2|21553.2|21643.8|21553.8|21605.3|21515.3|36
1655324730000|2022-06-15 20:25:30|21642.7|21552.7|21640.7|21550.7|21650.7|21560.7|21640.7|21550.7|33
1655324740000|2022-06-15 20:25:40|21641|21551|21646.1|21556.1|21648.1|21558.1|21641|21551|31
1655324750000|2022-06-15 20:25:50|21645|21555|21638.7|21548.7|21650.3|21560.3|21638.7|21548.7|36
1655324760000|2022-06-15 20:26:00|21637|21547|21635.4|21545.4|21638.5|21548.5|21628|21538|36
1655324770000|2022-06-15 20:26:10|21634.2|21544.2|21635|21545|21651.7|21561.7|21632.6|21542.6|31
1655324780000|2022-06-15 20:26:20|21639.7|21549.7|21645.1|21555.1|21656.1|21566.1|21637|21547|39
1655324790000|2022-06-15 20:26:30|21646.3|21556.3|21627.6|21537.6|21648|21558|21627.1|21537.1|33
1655324800000|2022-06-15 20:26:40|21627.8|21537.8|21627.7|21537.7|21633.3|21543.3|21615.8|21525.8|33
1655324810000|2022-06-15 20:26:50|21624.3|21534.3|21607.3|21517.3|21627.6|21537.6|21605.5|21515.5|35
1655324820000|2022-06-15 20:27:00|21605.1|21515.1|21596.9|21506.9|21605.5|21515.5|21595.1|21505.1|33
1655324830000|2022-06-15 20:27:10|21595.4|21505.4|21598.9|21508.9|21598.9|21508.9|21587.1|21497.1|28
1655324840000|2022-06-15 20:27:20|21594.2|21504.2|21613.3|21523.3|21613.3|21523.3|21590.9|21500.9|36
1655324850000|2022-06-15 20:27:30|21613.4|21523.4|21627.9|21537.9|21628.4|21538.4|21611.4|21521.4|38
1655324860000|2022-06-15 20:27:40|21629.4|21539.4|21635.8|21545.8|21637.5|21547.5|21629.4|21539.4|36
1655324870000|2022-06-15 20:27:50|21636.1|21546.1|21652.6|21562.6|21665.6|21575.6|21635.3|21545.3|39
1655324880000|2022-06-15 20:28:00|21653.8|21563.8|21666.2|21576.2|21666.4|21576.4|21653.8|21563.8|34
1655324890000|2022-06-15 20:28:10|21664.9|21574.9|21659.5|21569.5|21667|21577|21659.5|21569.5|35
1655324900000|2022-06-15 20:28:20|21657.8|21567.8|21643.4|21553.4|21660.5|21570.5|21640.3|21550.3|31
1655324910000|2022-06-15 20:28:30|21641.8|21551.8|21634.2|21544.2|21643.4|21553.4|21631.7|21541.7|30
1655324920000|2022-06-15 20:28:40|21632.8|21542.8|21632|21542|21636.8|21546.8|21625|21535|35
1655324930000|2022-06-15 20:28:50|21630.2|21540.2|21620.7|21530.7|21632.3|21542.3|21607.4|21517.4|34
1655324940000|2022-06-15 20:29:00|21620|21530|21618.9|21528.9|21621.3|21531.3|21615.2|21525.2|31
1655324950000|2022-06-15 20:29:10|21617.4|21527.4|21616.1|21526.1|21623.2|21533.2|21613.9|21523.9|33
1655324960000|2022-06-15 20:29:20|21616.9|21526.9|21600.8|21510.8|21618.1|21528.1|21599|21509|30
1655324970000|2022-06-15 20:29:30|21603.1|21513.1|21606.4|21516.4|21606.9|21516.9|21603.1|21513.1|33
1655324980000|2022-06-15 20:29:40|21605.6|21515.6|21610.1|21520.1|21610.7|21520.7|21605.6|21515.6|27
1655324990000|2022-06-15 20:29:50|21611.9|21521.9|21641.1|21551.1|21641.5|21551.5|21610|21520|30
1655325000000|2022-06-15 20:30:00|21644.4|21554.4|21658.4|21568.4|21658.4|21568.4|21636.9|21546.9|30
1655325010000|2022-06-15 20:30:10|21658.6|21568.6|21661.8|21571.8|21662.8|21572.8|21649.4|21559.4|35
1655325020000|2022-06-15 20:30:20|21663.7|21573.7|21653.3|21563.3|21669.2|21579.2|21653.3|21563.3|29
1655325030000|2022-06-15 20:30:30|21654.7|21564.7|21609.3|21519.3|21656.4|21566.4|21602.8|21512.8|38
1655325040000|2022-06-15 20:30:40|21609.5|21519.5|21595.8|21505.8|21609.5|21519.5|21595.7|21505.7|34
1655325050000|2022-06-15 20:30:50|21595.9|21505.9|21587|21497|21601.4|21511.4|21587|21497|35
1655325060000|2022-06-15 20:31:00|21579.9|21489.9|21581.8|21491.8|21584.7|21494.7|21576.7|21486.7|33
1655325070000|2022-06-15 20:31:10|21580.8|21490.8|21604.3|21514.3|21604.3|21514.3|21577.8|21487.8|35
1655325080000|2022-06-15 20:31:20|21606.3|21516.3|21620.3|21530.3|21620.3|21530.3|21604.3|21514.3|34
1655325090000|2022-06-15 20:31:30|21621.6|21531.6|21621.5|21531.5|21631.5|21541.5|21618|21528|34
1655325100000|2022-06-15 20:31:40|21619.2|21529.2|21607.9|21517.9|21621.3|21531.3|21606|21516|33
1655325110000|2022-06-15 20:31:50|21607.6|21517.6|21608.6|21518.6|21619.9|21529.9|21607.6|21517.6|35
1655325120000|2022-06-15 20:32:00|21607.8|21517.8|21604.7|21514.7|21607.8|21517.8|21602.2|21512.2|30
1655325130000|2022-06-15 20:32:10|21604.9|21514.9|21623.7|21533.7|21623.7|21533.7|21604.9|21514.9|29
1655325140000|2022-06-15 20:32:20|21624.7|21534.7|21660.1|21570.1|21663|21573|21624.7|21534.7|35
1655325150000|2022-06-15 20:32:30|21660.5|21570.5|21682.1|21592.1|21682.1|21592.1|21650.8|21560.8|36
1655325160000|2022-06-15 20:32:40|21685.8|21595.8|21725.7|21635.7|21725.7|21635.7|21681.2|21591.2|36
1655325170000|2022-06-15 20:32:50|21729|21639|21710.1|21620.1|21737.6|21647.6|21710.1|21620.1|37
1655325180000|2022-06-15 20:33:00|21709.9|21619.9|21695.7|21605.7|21709.9|21619.9|21670|21580|37
1655325190000|2022-06-15 20:33:10|21703.4|21613.4|21734|21644|21736.3|21646.3|21703.4|21613.4|35
1655325200000|2022-06-15 20:33:20|21733.5|21643.5|21750.6|21660.6|21756.5|21666.5|21733.5|21643.5|40
1655325210000|2022-06-15 20:33:30|21751.2|21661.2|21728.3|21638.3|21759.4|21669.4|21726.3|21636.3|37
1655325220000|2022-06-15 20:33:40|21725.7|21635.7|21735.9|21645.9|21751.2|21661.2|21725.7|21635.7|39
1655325230000|2022-06-15 20:33:50|21738.2|21648.2|21743.5|21653.5|21756|21666|21738.2|21648.2|39
1655325240000|2022-06-15 20:34:00|21743.4|21653.4|21716.8|21626.8|21743.4|21653.4|21715.2|21625.2|30
1655325250000|2022-06-15 20:34:10|21715.7|21625.7|21710.3|21620.3|21716|21626|21703.2|21613.2|38
1655325260000|2022-06-15 20:34:20|21708.8|21618.8|21730.1|21640.1|21731.3|21641.3|21708|21618|40
1655325270000|2022-06-15 20:34:30|21730.8|21640.8|21736.3|21646.3|21737.1|21647.1|21721.4|21631.4|34
1655325280000|2022-06-15 20:34:40|21736.2|21646.2|21752.7|21662.7|21753.3|21663.3|21735.4|21645.4|34
1655325290000|2022-06-15 20:34:50|21752.9|21662.9|21750.1|21660.1|21753.3|21663.3|21743.8|21653.8|34
1655325300000|2022-06-15 20:35:00|21748.5|21658.5|21735.8|21645.8|21748.5|21658.5|21728|21638|35
1655325310000|2022-06-15 20:35:10|21736.3|21646.3|21749.2|21659.2|21749.2|21659.2|21725.6|21635.6|37
1655325320000|2022-06-15 20:35:20|21751.9|21661.9|21761.1|21671.1|21764.8|21674.8|21748.8|21658.8|38
1655325330000|2022-06-15 20:35:30|21760.6|21670.6|21760|21670|21770.4|21680.4|21755.6|21665.6|39
1655325340000|2022-06-15 20:35:40|21758.9|21668.9|21762.8|21672.8|21769.4|21679.4|21754.6|21664.6|33
1655325350000|2022-06-15 20:35:50|21768|21678|21759.5|21669.5|21769.6|21679.6|21757.6|21667.6|33
1655325360000|2022-06-15 20:36:00|21759.6|21669.6|21777.3|21687.3|21777.3|21687.3|21759.1|21669.1|35
1655325370000|2022-06-15 20:36:10|21778.1|21688.1|21798.2|21708.2|21803.2|21713.2|21777.8|21687.8|34
1655325380000|2022-06-15 20:36:20|21799|21709|21813.2|21723.2|21822.9|21732.9|21792|21702|32
1655325390000|2022-06-15 20:36:30|21813.3|21723.3|21827.9|21737.9|21827.9|21737.9|21810.6|21720.6|38
1655325400000|2022-06-15 20:36:40|21828.2|21738.2|21822.8|21732.8|21832.2|21742.2|21822.1|21732.1|37
1655325410000|2022-06-15 20:36:50|21822.5|21732.5|21810.8|21720.8|21822.5|21732.5|21795.6|21705.6|35
1655325420000|2022-06-15 20:37:00|21815.9|21725.9|21835.2|21745.2|21835.2|21745.2|21815.9|21725.9|38
1655325430000|2022-06-15 20:37:10|21837.1|21747.1|21820.3|21730.3|21840.4|21750.4|21819.6|21729.6|38
1655325440000|2022-06-15 20:37:20|21823.2|21733.2|21810.8|21720.8|21823.2|21733.2|21807.7|21717.7|36
1655325450000|2022-06-15 20:37:30|21810.9|21720.9|21804.4|21714.4|21811|21721|21798.3|21708.3|37
1655325460000|2022-06-15 20:37:40|21802.6|21712.6|21770.1|21680.1|21805.3|21715.3|21767.8|21677.8|31
1655325470000|2022-06-15 20:37:50|21770.6|21680.6|21773.3|21683.3|21782.8|21692.8|21768|21678|33
1655325480000|2022-06-15 20:38:00|21772.9|21682.9|21765|21675|21772.9|21682.9|21761.9|21671.9|33
1655325490000|2022-06-15 20:38:10|21762.3|21672.3|21769.7|21679.7|21776.9|21686.9|21760.8|21670.8|35
1655325500000|2022-06-15 20:38:20|21771.1|21681.1|21773.7|21683.7|21788|21698|21771.1|21681.1|34
1655325510000|2022-06-15 20:38:30|21772.9|21682.9|21772.5|21682.5|21774.5|21684.5|21768.1|21678.1|20
1655325520000|2022-06-15 20:38:40|21772.9|21682.9|21777.6|21687.6|21782.3|21692.3|21772.9|21682.9|30
1655325530000|2022-06-15 20:38:50|21778|21688|21779.4|21689.4|21779.5|21689.5|21775.6|21685.6|28
1655325540000|2022-06-15 20:39:00|21779.8|21689.8|21835.3|21745.3|21836.9|21746.9|21779.8|21689.8|34
1655325550000|2022-06-15 20:39:10|21835.6|21745.6|21821.5|21731.5|21846.8|21756.8|21821.5|21731.5|37
1655325560000|2022-06-15 20:39:20|21823.2|21733.2|21816|21726|21823.2|21733.2|21814.7|21724.7|36
1655325570000|2022-06-15 20:39:30|21818.6|21728.6|21797|21707|21818.6|21728.6|21794.3|21704.3|36
1655325580000|2022-06-15 20:39:40|21794|21704|21812.3|21722.3|21813.6|21723.6|21790.4|21700.4|35
1655325590000|2022-06-15 20:39:50|21810.6|21720.6|21787.9|21697.9|21812.6|21722.6|21787.9|21697.9|31
1655325600000|2022-06-15 20:40:00|21790.1|21700.1|21791.6|21701.6|21794.8|21704.8|21779|21689|35
1655325610000|2022-06-15 20:40:10|21792.5|21702.5|21790.1|21700.1|21799.8|21709.8|21790.1|21700.1|31
1655325620000|2022-06-15 20:40:20|21790.6|21700.6|21783.9|21693.9|21790.6|21700.6|21777.8|21687.8|33
1655325630000|2022-06-15 20:40:30|21775.6|21685.6|21776.4|21686.4|21785.7|21695.7|21771.7|21681.7|35
1655325640000|2022-06-15 20:40:40|21776.7|21686.7|21770.3|21680.3|21782.3|21692.3|21770.3|21680.3|36
1655325650000|2022-06-15 20:40:50|21770.9|21680.9|21766.5|21676.5|21771.6|21681.6|21765.6|21675.6|28
1655325660000|2022-06-15 20:41:00|21765.6|21675.6|21754.3|21664.3|21766.9|21676.9|21750|21660|32
1655325670000|2022-06-15 20:41:10|21755.6|21665.6|21768.4|21678.4|21785.7|21695.7|21754.3|21664.3|35
1655325680000|2022-06-15 20:41:20|21766.7|21676.7|21771.5|21681.5|21775.8|21685.8|21763.8|21673.8|29
1655325690000|2022-06-15 20:41:30|21772.8|21682.8|21786.8|21696.8|21787.3|21697.3|21771.6|21681.6|31
1655325700000|2022-06-15 20:41:40|21786.7|21696.7|21805.2|21715.2|21808.3|21718.3|21786.7|21696.7|34
1655325710000|2022-06-15 20:41:50|21806.8|21716.8|21802.7|21712.7|21806.8|21716.8|21799.8|21709.8|33
1655325720000|2022-06-15 20:42:00|21802.8|21712.8|21812.3|21722.3|21815.6|21725.6|21800.5|21710.5|32
1655325730000|2022-06-15 20:42:10|21817|21727|21806|21716|21817.7|21727.7|21802.2|21712.2|31
1655325740000|2022-06-15 20:42:20|21807.2|21717.2|21821.1|21731.1|21824|21734|21807.2|21717.2|36
1655325750000|2022-06-15 20:42:30|21819.4|21729.4|21823.6|21733.6|21825.2|21735.2|21808.1|21718.1|40
1655325760000|2022-06-15 20:42:40|21823.5|21733.5|21808.7|21718.7|21823.5|21733.5|21808.7|21718.7|29
1655325770000|2022-06-15 20:42:50|21807.9|21717.9|21793.4|21703.4|21808.9|21718.9|21791.8|21701.8|40
1655325780000|2022-06-15 20:43:00|21792|21702|21819.3|21729.3|21824.5|21734.5|21786.8|21696.8|35
1655325790000|2022-06-15 20:43:10|21819|21729|21832.3|21742.3|21833.3|21743.3|21818.3|21728.3|38
1655325800000|2022-06-15 20:43:20|21831.7|21741.7|21829.5|21739.5|21833|21743|21821.8|21731.8|35
1655325810000|2022-06-15 20:43:30|21830|21740|21819.7|21729.7|21830|21740|21819.5|21729.5|27
1655325820000|2022-06-15 20:43:40|21818.5|21728.5|21808.5|21718.5|21818.5|21728.5|21804.5|21714.5|35
1655325830000|2022-06-15 20:43:50|21808.4|21718.4|21808.6|21718.6|21809.9|21719.9|21801|21711|32
1655325840000|2022-06-15 20:44:00|21807.4|21717.4|21830|21740|21832.9|21742.9|21807|21717|38
1655325850000|2022-06-15 20:44:10|21829.5|21739.5|21856|21766|21856|21766|21829.4|21739.4|36
1655325860000|2022-06-15 20:44:20|21857.3|21767.3|21861|21771|21867.3|21777.3|21856.3|21766.3|37
1655325870000|2022-06-15 20:44:30|21860.1|21770.1|21864.6|21774.6|21864.6|21774.6|21856.7|21766.7|30
1655325880000|2022-06-15 20:44:40|21865.4|21775.4|21874.3|21784.3|21878.4|21788.4|21865.4|21775.4|35
1655325890000|2022-06-15 20:44:50|21875.4|21785.4|21884.2|21794.2|21894.3|21804.3|21874.2|21784.2|35
1655325900000|2022-06-15 20:45:00|21883.7|21793.7|21898.6|21808.6|21898.6|21808.6|21855.9|21765.9|39
1655325910000|2022-06-15 20:45:10|21902.3|21812.3|21893.5|21803.5|21905.5|21815.5|21892.5|21802.5|38
1655325920000|2022-06-15 20:45:20|21893.3|21803.3|21915.5|21825.5|21917.5|21827.5|21891.5|21801.5|40
1655325930000|2022-06-15 20:45:30|21912|21822|21904.4|21814.4|21933.5|21843.5|21900.7|21810.7|40
1655325940000|2022-06-15 20:45:40|21903.8|21813.8|21909.4|21819.4|21917.8|21827.8|21903.8|21813.8|39
1655325950000|2022-06-15 20:45:50|21903.2|21813.2|21895.2|21805.2|21908.6|21818.6|21883.2|21793.2|37
1655325960000|2022-06-15 20:46:00|21896.5|21806.5|21881.6|21791.6|21905.3|21815.3|21881.6|21791.6|36
1655325970000|2022-06-15 20:46:10|21881.5|21791.5|21883.5|21793.5|21888.8|21798.8|21880|21790|35
1655325980000|2022-06-15 20:46:20|21885.4|21795.4|21873.2|21783.2|21887.6|21797.6|21873.2|21783.2|26
1655325990000|2022-06-15 20:46:30|21873.9|21783.9|21870.4|21780.4|21877.2|21787.2|21863.6|21773.6|29
1655326000000|2022-06-15 20:46:40|21868.8|21778.8|21841.9|21751.9|21868.8|21778.8|21841.9|21751.9|34
1655326010000|2022-06-15 20:46:50|21842.6|21752.6|21827.5|21737.5|21842.9|21752.9|21827.5|21737.5|31
1655326020000|2022-06-15 20:47:00|21826.1|21736.1|21808.2|21718.2|21833.4|21743.4|21807.7|21717.7|36
1655326030000|2022-06-15 20:47:10|21807.9|21717.9|21837.2|21747.2|21837.2|21747.2|21807.7|21717.7|37
1655326040000|2022-06-15 20:47:20|21836.7|21746.7|21817.7|21727.7|21838.2|21748.2|21815.5|21725.5|33
1655326050000|2022-06-15 20:47:30|21815.4|21725.4|21802.1|21712.1|21820.9|21730.9|21802.1|21712.1|37
1655326060000|2022-06-15 20:47:40|21802.8|21712.8|21814|21724|21818.5|21728.5|21802.8|21712.8|37
1655326070000|2022-06-15 20:47:50|21813.7|21723.7|21833.8|21743.8|21838.3|21748.3|21813.7|21723.7|37
1655326080000|2022-06-15 20:48:00|21834.2|21744.2|21867.2|21777.2|21868.2|21778.2|21829.7|21739.7|38
1655326090000|2022-06-15 20:48:10|21868.3|21778.3|21866.8|21776.8|21869.3|21779.3|21862.7|21772.7|39
1655326100000|2022-06-15 20:48:20|21869.7|21779.7|21872.3|21782.3|21872.9|21782.9|21863|21773|31
1655326110000|2022-06-15 20:48:30|21873.6|21783.6|21872.4|21782.4|21875.5|21785.5|21863|21773|32
1655326120000|2022-06-15 20:48:40|21878.3|21788.3|21880.2|21790.2|21892.2|21802.2|21874.6|21784.6|39
1655326130000|2022-06-15 20:48:50|21882.2|21792.2|21879.4|21789.4|21883.5|21793.5|21877.3|21787.3|33
1655326140000|2022-06-15 20:49:00|21879.5|21789.5|21877.9|21787.9|21889.5|21799.5|21876.6|21786.6|36
1655326150000|2022-06-15 20:49:10|21878.2|21788.2|21862.1|21772.1|21878.2|21788.2|21857.7|21767.7|35
1655326160000|2022-06-15 20:49:20|21859.9|21769.9|21834.4|21744.4|21859.9|21769.9|21833.2|21743.2|32
1655326170000|2022-06-15 20:49:30|21834.5|21744.5|21869.6|21779.6|21881|21791|21834.5|21744.5|36
1655326180000|2022-06-15 20:49:40|21869.9|21779.9|21859.8|21769.8|21872|21782|21859.5|21769.5|33
1655326190000|2022-06-15 20:49:50|21859.7|21769.7|21854.4|21764.4|21860.3|21770.3|21853.8|21763.8|29
1655326200000|2022-06-15 20:50:00|21854.1|21764.1|21856.8|21766.8|21856.9|21766.9|21849.8|21759.8|34
1655326210000|2022-06-15 20:50:10|21857.1|21767.1|21836.8|21746.8|21860.1|21770.1|21836.8|21746.8|32
1655326220000|2022-06-15 20:50:20|21837|21747|21837.3|21747.3|21837.3|21747.3|21826.8|21736.8|32
1655326230000|2022-06-15 20:50:30|21836.5|21746.5|21837.6|21747.6|21848.3|21758.3|21836.5|21746.5|30
1655326240000|2022-06-15 20:50:40|21836.8|21746.8|21840|21750|21841.3|21751.3|21834.8|21744.8|22
1655326250000|2022-06-15 20:50:50|21839.7|21749.7|21841.7|21751.7|21841.8|21751.8|21839.3|21749.3|25
1655326260000|2022-06-15 20:51:00|21840.6|21750.6|21825.1|21735.1|21841.3|21751.3|21815.1|21725.1|32
1655326270000|2022-06-15 20:51:10|21823.5|21733.5|21824.5|21734.5|21824.8|21734.8|21816.9|21726.9|28
1655326280000|2022-06-15 20:51:20|21824.3|21734.3|21832.2|21742.2|21834.9|21744.9|21824.3|21734.3|26
1655326290000|2022-06-15 20:51:30|21832.1|21742.1|21850.9|21760.9|21851.7|21761.7|21829.6|21739.6|34
1655326300000|2022-06-15 20:51:40|21850.2|21760.2|21846.1|21756.1|21852.4|21762.4|21845.9|21755.9|28
1655326310000|2022-06-15 20:51:50|21847.5|21757.5|21830.8|21740.8|21847.5|21757.5|21826.9|21736.9|29
1655326320000|2022-06-15 20:52:00|21833.6|21743.6|21828|21738|21841.1|21751.1|21825.7|21735.7|34
1655326330000|2022-06-15 20:52:10|21827.9|21737.9|21831.4|21741.4|21833.9|21743.9|21823|21733|31
1655326340000|2022-06-15 20:52:20|21831.5|21741.5|21830.1|21740.1|21833.6|21743.6|21826.3|21736.3|33
1655326350000|2022-06-15 20:52:30|21830.2|21740.2|21832.9|21742.9|21851.2|21761.2|21826.7|21736.7|33
1655326360000|2022-06-15 20:52:40|21830.9|21740.9|21833.2|21743.2|21842.3|21752.3|21830.9|21740.9|34
1655326370000|2022-06-15 20:52:50|21833|21743|21822.5|21732.5|21834.8|21744.8|21815.4|21725.4|25
1655326380000|2022-06-15 20:53:00|21825.9|21735.9|21817.1|21727.1|21825.9|21735.9|21814|21724|30
1655326390000|2022-06-15 20:53:10|21820.3|21730.3|21795.1|21705.1|21825.1|21735.1|21794.7|21704.7|36
1655326400000|2022-06-15 20:53:20|21796|21706|21790.4|21700.4|21796.1|21706.1|21783.5|21693.5|33
1655326410000|2022-06-15 20:53:30|21789|21699|21793.1|21703.1|21793.1|21703.1|21776|21686|36
1655326420000|2022-06-15 20:53:40|21793.6|21703.6|21807.7|21717.7|21811.7|21721.7|21792.5|21702.5|34
1655326430000|2022-06-15 20:53:50|21807.6|21717.6|21784.4|21694.4|21809.2|21719.2|21783.4|21693.4|35
1655326440000|2022-06-15 20:54:00|21783.4|21693.4|21775.5|21685.5|21788.3|21698.3|21775.5|21685.5|35
1655326450000|2022-06-15 20:54:10|21777.5|21687.5|21784.4|21694.4|21784.4|21694.4|21774.2|21684.2|36
1655326460000|2022-06-15 20:54:20|21771|21681|21747.2|21657.2|21785.4|21695.4|21747.2|21657.2|33
1655326470000|2022-06-15 20:54:30|21747|21657|21749.9|21659.9|21751.5|21661.5|21726.4|21636.4|35
1655326480000|2022-06-15 20:54:40|21749.8|21659.8|21765.1|21675.1|21770.9|21680.9|21749.8|21659.8|37
1655326490000|2022-06-15 20:54:50|21765.7|21675.7|21770.4|21680.4|21773.8|21683.8|21762.4|21672.4|31
1655326500000|2022-06-15 20:55:00|21768.9|21678.9|21766.6|21676.6|21774.9|21684.9|21756.3|21666.3|35
1655326510000|2022-06-15 20:55:10|21767.2|21677.2|21793.3|21703.3|21793.3|21703.3|21767.2|21677.2|36
1655326520000|2022-06-15 20:55:20|21793.5|21703.5|21821.3|21731.3|21821.3|21731.3|21793.5|21703.5|31
1655326530000|2022-06-15 20:55:30|21823.5|21733.5|21821.1|21731.1|21826.3|21736.3|21817.1|21727.1|37
1655326540000|2022-06-15 20:55:40|21820.1|21730.1|21824.7|21734.7|21825.9|21735.9|21819.9|21729.9|33
1655326550000|2022-06-15 20:55:50|21824.5|21734.5|21821.7|21731.7|21825.9|21735.9|21821.3|21731.3|29
1655326560000|2022-06-15 20:56:00|21811.8|21721.8|21804.2|21714.2|21811.8|21721.8|21800.5|21710.5|27
1655326570000|2022-06-15 20:56:10|21804.5|21714.5|21803.3|21713.3|21804.5|21714.5|21801|21711|19
1655326580000|2022-06-15 20:56:20|21800.7|21710.7|21799.3|21709.3|21812.2|21722.2|21796.8|21706.8|22
1655326590000|2022-06-15 20:56:30|21797.9|21707.9|21796.1|21706.1|21800.4|21710.4|21781.9|21691.9|31
1655326600000|2022-06-15 20:56:40|21789.1|21699.1|21795.4|21705.4|21798.5|21708.5|21782|21692|31
1655326610000|2022-06-15 20:56:50|21797.1|21707.1|21794.4|21704.4|21804|21714|21786.4|21696.4|28
1655326620000|2022-06-15 20:57:00|21794.6|21704.6|21790.6|21700.6|21799.3|21709.3|21790.6|21700.6|21
1655326630000|2022-06-15 20:57:10|21781.9|21691.9|21767.6|21677.6|21786.1|21696.1|21762.8|21672.8|32
1655326640000|2022-06-15 20:57:20|21762.7|21672.7|21767.6|21677.6|21769.4|21679.4|21755.3|21665.3|22
1655326650000|2022-06-15 20:57:30|21757.8|21667.8|21745.1|21655.1|21769.4|21679.4|21744.6|21654.6|28
1655326660000|2022-06-15 20:57:40|21745|21655|21747.2|21657.2|21750.8|21660.8|21740.8|21650.8|30
1655326670000|2022-06-15 20:57:50|21746.8|21656.8|21757.6|21667.6|21759|21669|21741.5|21651.5|23
1655326680000|2022-06-15 20:58:00|21740.9|21650.9|21737|21647|21757.6|21667.6|21736.2|21646.2|32
1655326690000|2022-06-15 20:58:10|21740.4|21650.4|21701.3|21611.3|21740.4|21650.4|21701.3|21611.3|39
1655326700000|2022-06-15 20:58:20|21704.4|21614.4|21719|21629|21720.6|21630.6|21701.3|21611.3|38
1655326710000|2022-06-15 20:58:30|21717.5|21627.5|21722.5|21632.5|21725|21635|21715.8|21625.8|30
1655326720000|2022-06-15 20:58:40|21723.9|21633.9|21715.7|21625.7|21725|21635|21701.3|21611.3|36
1655326730000|2022-06-15 20:58:50|21711.8|21621.8|21710.3|21620.3|21715.8|21625.8|21697.6|21607.6|32
1655326740000|2022-06-15 20:59:00|21707.9|21617.9|21701.4|21611.4|21710.3|21620.3|21698.4|21608.4|28
1655326750000|2022-06-15 20:59:10|21710.3|21620.3|21698.3|21608.3|21716.2|21626.2|21697.4|21607.4|37
1655326760000|2022-06-15 20:59:20|21702.8|21612.8|21710.6|21620.6|21711.8|21621.8|21698|21608|37
1655326770000|2022-06-15 20:59:30|21710.8|21620.8|21714.2|21624.2|21722.8|21632.8|21710.8|21620.8|34
1655326780000|2022-06-15 20:59:40|21709.8|21619.8|21691.6|21601.6|21709.8|21619.8|21689.2|21599.2|27
1655326790000|2022-06-15 20:59:50|21690.7|21600.7|21686|21596|21691|21601|21682.5|21592.5|31
1655326800000|2022-06-15 21:00:00|21686.2|21596.2|21703.4|21613.4|21703.4|21613.4|21686.2|21596.2|35
1655326810000|2022-06-15 21:00:10|21703.6|21613.6|21717.8|21627.8|21720.6|21630.6|21703.6|21613.6|37
1655326820000|2022-06-15 21:00:20|21717.9|21627.9|21719.6|21629.6|21720.6|21630.6|21714|21624|29
1655326830000|2022-06-15 21:00:30|21720.6|21630.6|21732.7|21642.7|21733.2|21643.2|21719.3|21629.3|31
1655326840000|2022-06-15 21:00:40|21733.6|21643.6|21732.9|21642.9|21733.7|21643.7|21730.9|21640.9|25
1655326850000|2022-06-15 21:00:50|21733|21643|21747|21657|21747|21657|21732.9|21642.9|26
1655326860000|2022-06-15 21:01:00|21746.6|21656.6|21732.9|21642.9|21749.1|21659.1|21732.9|21642.9|29
1655326870000|2022-06-15 21:01:10|21733|21643|21739|21649|21740|21650|21731.3|21641.3|32
1655326880000|2022-06-15 21:01:20|21739.4|21649.4|21724.4|21634.4|21740.3|21650.3|21724.4|21634.4|34
1655326890000|2022-06-15 21:01:30|21724.6|21634.6|21731.3|21641.3|21732.7|21642.7|21723.9|21633.9|30
1655326900000|2022-06-15 21:01:40|21730.9|21640.9|21730|21640|21730.9|21640.9|21728.6|21638.6|26
1655326910000|2022-06-15 21:01:50|21730.1|21640.1|21729.8|21639.8|21731.9|21641.9|21729.5|21639.5|22
1655326920000|2022-06-15 21:02:00|21729.7|21639.7|21722.5|21632.5|21729.7|21639.7|21722.1|21632.1|17
1655326930000|2022-06-15 21:02:10|21722.9|21632.9|21689.4|21599.4|21723.9|21633.9|21689.4|21599.4|35
1655326940000|2022-06-15 21:02:20|21686|21596|21670|21580|21687.5|21597.5|21670|21580|35
1655326950000|2022-06-15 21:02:30|21669.9|21579.9|21678.4|21588.4|21678.4|21588.4|21669.7|21579.7|37
1655326960000|2022-06-15 21:02:40|21678.9|21588.9|21684.9|21594.9|21692.5|21602.5|21676|21586|29
1655326970000|2022-06-15 21:02:50|21684.8|21594.8|21688|21598|21688.9|21598.9|21680.5|21590.5|28
1655326980000|2022-06-15 21:03:00|21688.1|21598.1|21673.4|21583.4|21688.9|21598.9|21673|21583|31
1655326990000|2022-06-15 21:03:10|21673.2|21583.2|21669|21579|21675.7|21585.7|21667.2|21577.2|33
1655327000000|2022-06-15 21:03:20|21670|21580|21674.9|21584.9|21679.3|21589.3|21668.8|21578.8|39
1655327010000|2022-06-15 21:03:30|21674.8|21584.8|21676.9|21586.9|21680.2|21590.2|21673.7|21583.7|34
1655327020000|2022-06-15 21:03:40|21677.1|21587.1|21673.3|21583.3|21683.5|21593.5|21673.3|21583.3|32
1655327030000|2022-06-15 21:03:50|21672.9|21582.9|21670.3|21580.3|21672.9|21582.9|21668.2|21578.2|34
1655327040000|2022-06-15 21:04:00|21670.1|21580.1|21668.2|21578.2|21671|21581|21667.9|21577.9|35
1655327050000|2022-06-15 21:04:10|21668.5|21578.5|21658.7|21568.7|21670.3|21580.3|21657.6|21567.6|29
1655327060000|2022-06-15 21:04:20|21658.4|21568.4|21678.9|21588.9|21678.9|21588.9|21656|21566|38
1655327070000|2022-06-15 21:04:30|21680.7|21590.7|21685.3|21595.3|21686|21596|21679.2|21589.2|28
1655327080000|2022-06-15 21:04:40|21685.4|21595.4|21688.9|21598.9|21688.9|21598.9|21684.4|21594.4|28
1655327090000|2022-06-15 21:04:50|21687.1|21597.1|21688.4|21598.4|21693.6|21603.6|21687.1|21597.1|25
1655327100000|2022-06-15 21:05:00|21688.5|21598.5|21718|21628|21718|21628|21688.5|21598.5|35
1655327110000|2022-06-15 21:05:10|21717.6|21627.6|21725.2|21635.2|21728.9|21638.9|21717.6|21627.6|39
1655327120000|2022-06-15 21:05:20|21723.4|21633.4|21702.9|21612.9|21724.1|21634.1|21702.9|21612.9|32
1655327130000|2022-06-15 21:05:30|21702.2|21612.2|21692.1|21602.1|21702.2|21612.2|21692.1|21602.1|27
1655327140000|2022-06-15 21:05:40|21692.3|21602.3|21692.6|21602.6|21692.8|21602.8|21678.7|21588.7|33
1655327150000|2022-06-15 21:05:50|21691.1|21601.1|21704.3|21614.3|21704.5|21614.5|21690.5|21600.5|36
1655327160000|2022-06-15 21:06:00|21703.5|21613.5|21700|21610|21704.9|21614.9|21700|21610|22
1655327170000|2022-06-15 21:06:10|21699|21609|21691.3|21601.3|21699|21609|21691.3|21601.3|35
1655327180000|2022-06-15 21:06:20|21691.5|21601.5|21701|21611|21701.2|21611.2|21690.9|21600.9|29
1655327190000|2022-06-15 21:06:30|21701.1|21611.1|21719|21629|21719|21629|21701.1|21611.1|34
1655327200000|2022-06-15 21:06:40|21719.2|21629.2|21734.6|21644.6|21734.6|21644.6|21719.2|21629.2|29
1655327210000|2022-06-15 21:06:50|21738.1|21648.1|21734.4|21644.4|21740.1|21650.1|21734.3|21644.3|32
1655327220000|2022-06-15 21:07:00|21732.9|21642.9|21737.9|21647.9|21738.4|21648.4|21732.9|21642.9|31
1655327230000|2022-06-15 21:07:10|21737.5|21647.5|21737.5|21647.5|21739.3|21649.3|21736.4|21646.4|25
1655327240000|2022-06-15 21:07:20|21735|21645|21720.4|21630.4|21735|21645|21720.3|21630.3|33
1655327250000|2022-06-15 21:07:30|21720.5|21630.5|21720.9|21630.9|21721.8|21631.8|21720.3|21630.3|23
1655327260000|2022-06-15 21:07:40|21720.6|21630.6|21725.5|21635.5|21725.5|21635.5|21719.4|21629.4|29
1655327270000|2022-06-15 21:07:50|21728.9|21638.9|21729.1|21639.1|21741.3|21651.3|21728.4|21638.4|32
1655327280000|2022-06-15 21:08:00|21728.8|21638.8|21717.1|21627.1|21728.8|21638.8|21714.7|21624.7|35
1655327290000|2022-06-15 21:08:10|21717|21627|21741.6|21651.6|21741.6|21651.6|21717|21627|30
1655327300000|2022-06-15 21:08:20|21741.7|21651.7|21730|21640|21742.6|21652.6|21729.8|21639.8|27
1655327310000|2022-06-15 21:08:30|21730.1|21640.1|21734.7|21644.7|21734.7|21644.7|21728.7|21638.7|26
1655327320000|2022-06-15 21:08:40|21734.4|21644.4|21730.4|21640.4|21734.7|21644.7|21728.8|21638.8|29
1655327330000|2022-06-15 21:08:50|21730|21640|21729.8|21639.8|21731.3|21641.3|21729.6|21639.6|27
1655327340000|2022-06-15 21:09:00|21729.7|21639.7|21747.7|21657.7|21747.7|21657.7|21729.7|21639.7|27
1655327350000|2022-06-15 21:09:10|21748.5|21658.5|21750.5|21660.5|21756.4|21666.4|21748.5|21658.5|36
1655327360000|2022-06-15 21:09:20|21750.3|21660.3|21746.5|21656.5|21751|21661|21744.6|21654.6|24
1655327370000|2022-06-15 21:09:30|21745.7|21655.7|21748.4|21658.4|21748.4|21658.4|21745.7|21655.7|21
1655327380000|2022-06-15 21:09:40|21748.7|21658.7|21757.9|21667.9|21758|21668|21748.7|21658.7|31
1655327390000|2022-06-15 21:09:50|21759.6|21669.6|21760.9|21670.9|21761.6|21671.6|21759.1|21669.1|26
1655327400000|2022-06-15 21:10:00|21761.5|21671.5|21760.7|21670.7|21769|21679|21760|21670|30
1655327410000|2022-06-15 21:10:10|21761.1|21671.1|21771.3|21681.3|21772.1|21682.1|21759.3|21669.3|32
1655327420000|2022-06-15 21:10:20|21772|21682|21777.2|21687.2|21778.9|21688.9|21772|21682|35
1655327430000|2022-06-15 21:10:30|21776.7|21686.7|21782.5|21692.5|21788|21698|21774.7|21684.7|36
1655327440000|2022-06-15 21:10:40|21783.1|21693.1|21808.7|21718.7|21809.6|21719.6|21783.1|21693.1|39
1655327450000|2022-06-15 21:10:50|21806.3|21716.3|21812.4|21722.4|21815|21725|21806.3|21716.3|38
1655327460000|2022-06-15 21:11:00|21812.3|21722.3|21790.8|21700.8|21812.3|21722.3|21789.6|21699.6|31
1655327470000|2022-06-15 21:11:10|21791|21701|21801.8|21711.8|21802|21712|21789.8|21699.8|33
1655327480000|2022-06-15 21:11:20|21802|21712|21791.7|21701.7|21803.4|21713.4|21791.7|21701.7|32
1655327490000|2022-06-15 21:11:30|21790.6|21700.6|21755.6|21665.6|21790.6|21700.6|21753.9|21663.9|39
1655327500000|2022-06-15 21:11:40|21757.4|21667.4|21762.1|21672.1|21762.1|21672.1|21749.8|21659.8|36
1655327510000|2022-06-15 21:11:50|21763|21673|21777|21687|21777.6|21687.6|21763|21673|33
1655327520000|2022-06-15 21:12:00|21775.2|21685.2|21779.5|21689.5|21781.8|21691.8|21774.2|21684.2|32
1655327530000|2022-06-15 21:12:10|21781.5|21691.5|21803.5|21713.5|21803.5|21713.5|21781.5|21691.5|37
1655327540000|2022-06-15 21:12:20|21804.7|21714.7|21817.8|21727.8|21817.8|21727.8|21803.8|21713.8|33
1655327550000|2022-06-15 21:12:30|21818.7|21728.7|21817|21727|21825.1|21735.1|21815.3|21725.3|35
1655327560000|2022-06-15 21:12:40|21817.1|21727.1|21816|21726|21817.5|21727.5|21810.8|21720.8|32
1655327570000|2022-06-15 21:12:50|21816.1|21726.1|21820.7|21730.7|21823|21733|21816.1|21726.1|32
1655327580000|2022-06-15 21:13:00|21821.7|21731.7|21819.2|21729.2|21821.8|21731.8|21816.5|21726.5|32
1655327590000|2022-06-15 21:13:10|21816.5|21726.5|21828.1|21738.1|21828.7|21738.7|21815.5|21725.5|30
1655327600000|2022-06-15 21:13:20|21831.6|21741.6|21820.9|21730.9|21831.6|21741.6|21820.9|21730.9|37
1655327610000|2022-06-15 21:13:30|21820.8|21730.8|21795.7|21705.7|21820.8|21730.8|21795.2|21705.2|36
1655327620000|2022-06-15 21:13:40|21794.7|21704.7|21783.3|21693.3|21795.8|21705.8|21777|21687|35
1655327630000|2022-06-15 21:13:50|21783.2|21693.2|21780|21690|21795.1|21705.1|21779.9|21689.9|39
1655327640000|2022-06-15 21:14:00|21780.1|21690.1|21779.2|21689.2|21782.2|21692.2|21779.1|21689.1|37
1655327650000|2022-06-15 21:14:10|21778.8|21688.8|21785.8|21695.8|21789|21699|21778.8|21688.8|36
1655327660000|2022-06-15 21:14:20|21787.2|21697.2|21785|21695|21790.1|21700.1|21783.1|21693.1|33
1655327670000|2022-06-15 21:14:30|21784.7|21694.7|21792|21702|21792.1|21702.1|21784.5|21694.5|32
1655327680000|2022-06-15 21:14:40|21791.7|21701.7|21795.7|21705.7|21797.9|21707.9|21791.7|21701.7|28
1655327690000|2022-06-15 21:14:50|21795.3|21705.3|21811.3|21721.3|21815.4|21725.4|21795.3|21705.3|38
1655327700000|2022-06-15 21:15:00|21812.3|21722.3|21828.8|21738.8|21828.8|21738.8|21809.3|21719.3|37
1655327710000|2022-06-15 21:15:10|21831|21741|21829|21739|21838.9|21748.9|21828.6|21738.6|32
1655327720000|2022-06-15 21:15:20|21829.3|21739.3|21820.1|21730.1|21829.3|21739.3|21818.1|21728.1|36
1655327730000|2022-06-15 21:15:30|21819.6|21729.6|21816.6|21726.6|21819.8|21729.8|21815.6|21725.6|31
1655327740000|2022-06-15 21:15:40|21816.3|21726.3|21830.9|21740.9|21831|21741|21815.7|21725.7|35
1655327750000|2022-06-15 21:15:50|21831.6|21741.6|21835.5|21745.5|21837.6|21747.6|21823|21733|36
1655327760000|2022-06-15 21:16:00|21834|21744|21828.1|21738.1|21837.2|21747.2|21826.9|21736.9|37
1655327770000|2022-06-15 21:16:10|21826.8|21736.8|21837.3|21747.3|21837.3|21747.3|21824.4|21734.4|36
1655327780000|2022-06-15 21:16:20|21836.2|21746.2|21835.2|21745.2|21836.3|21746.3|21832.2|21742.2|34
1655327790000|2022-06-15 21:16:30|21835.3|21745.3|21835.4|21745.4|21836.1|21746.1|21833.3|21743.3|28
1655327800000|2022-06-15 21:16:40|21832.5|21742.5|21832.9|21742.9|21834.5|21744.5|21828.9|21738.9|35
1655327810000|2022-06-15 21:16:50|21832.6|21742.6|21851.8|21761.8|21851.8|21761.8|21831|21741|37
1655327820000|2022-06-15 21:17:00|21846.5|21756.5|21856.8|21766.8|21856.8|21766.8|21844.9|21754.9|34
1655327830000|2022-06-15 21:17:10|21857.6|21767.6|21860.9|21770.9|21864.3|21774.3|21857.6|21767.6|39
1655327840000|2022-06-15 21:17:20|21861|21771|21861.2|21771.2|21862.9|21772.9|21859.4|21769.4|28
1655327850000|2022-06-15 21:17:30|21861.1|21771.1|21862.6|21772.6|21865.7|21775.7|21861|21771|35
1655327860000|2022-06-15 21:17:40|21863.9|21773.9|21865.4|21775.4|21866.9|21776.9|21861.9|21771.9|31
1655327870000|2022-06-15 21:17:50|21865.6|21775.6|21867.3|21777.3|21867.3|21777.3|21862.4|21772.4|34
1655327880000|2022-06-15 21:18:00|21868.9|21778.9|21869.8|21779.8|21871.9|21781.9|21866.9|21776.9|37
1655327890000|2022-06-15 21:18:10|21871.5|21781.5|21868.6|21778.6|21871.6|21781.6|21867.8|21777.8|30
1655327900000|2022-06-15 21:18:20|21868.1|21778.1|21868.8|21778.8|21871.5|21781.5|21867.7|21777.7|28
1655327910000|2022-06-15 21:18:30|21869.8|21779.8|21869.1|21779.1|21871.4|21781.4|21867.1|21777.1|27
1655327920000|2022-06-15 21:18:40|21868.6|21778.6|21829.5|21739.5|21868.6|21778.6|21829.5|21739.5|34
1655327930000|2022-06-15 21:18:50|21830.3|21740.3|21823.2|21733.2|21835.4|21745.4|21822.6|21732.6|40
1655327940000|2022-06-15 21:19:00|21823.5|21733.5|21836|21746|21838.9|21748.9|21821.6|21731.6|39
1655327950000|2022-06-15 21:19:10|21834.8|21744.8|21852.8|21762.8|21852.8|21762.8|21834.6|21744.6|32
1655327960000|2022-06-15 21:19:20|21855.2|21765.2|21870.3|21780.3|21870.9|21780.9|21852.9|21762.9|35
1655327970000|2022-06-15 21:19:30|21869.3|21779.3|21865.2|21775.2|21871.6|21781.6|21864|21774|30
1655327980000|2022-06-15 21:19:40|21865|21775|21866.7|21776.7|21870.6|21780.6|21864.3|21774.3|31
1655327990000|2022-06-15 21:19:50|21867.2|21777.2|21869|21779|21870.1|21780.1|21866.7|21776.7|31
1655328000000|2022-06-15 21:20:00|21868.1|21778.1|21854.4|21764.4|21873.9|21783.9|21854.4|21764.4|38
1655328010000|2022-06-15 21:20:10|21852.7|21762.7|21849|21759|21853.6|21763.6|21846.4|21756.4|36
1655328020000|2022-06-15 21:20:20|21848.3|21758.3|21849.2|21759.2|21852|21762|21843.9|21753.9|38
1655328030000|2022-06-15 21:20:30|21849.4|21759.4|21849.3|21759.3|21851.5|21761.5|21848.9|21758.9|22
1655328040000|2022-06-15 21:20:40|21849.7|21759.7|21857.4|21767.4|21859.4|21769.4|21849.1|21759.1|29
1655328050000|2022-06-15 21:20:50|21856.6|21766.6|21861.2|21771.2|21862.7|21772.7|21855.5|21765.5|35
1655328060000|2022-06-15 21:21:00|21863.4|21773.4|21871.3|21781.3|21871.3|21781.3|21861.7|21771.7|33
1655328070000|2022-06-15 21:21:10|21882|21792|21890.4|21800.4|21904.3|21814.3|21882|21792|36
1655328080000|2022-06-15 21:21:20|21890.3|21800.3|21905.7|21815.7|21905.7|21815.7|21887.8|21797.8|34
1655328090000|2022-06-15 21:21:30|21906.6|21816.6|21917.4|21827.4|21917.7|21827.7|21906.6|21816.6|40
1655328100000|2022-06-15 21:21:40|21918|21828|21915.8|21825.8|21918|21828|21912.4|21822.4|34
1655328110000|2022-06-15 21:21:50|21912.9|21822.9|21955.1|21865.1|21955.1|21865.1|21912.9|21822.9|38
1655328120000|2022-06-15 21:22:00|21955.6|21865.6|21932.5|21842.5|21957|21867|21929.2|21839.2|36
1655328130000|2022-06-15 21:22:10|21936.4|21846.4|21928.1|21838.1|21937.9|21847.9|21925.2|21835.2|40
1655328140000|2022-06-15 21:22:20|21925.3|21835.3|21930.4|21840.4|21930.4|21840.4|21924.1|21834.1|29
1655328150000|2022-06-15 21:22:30|21931.6|21841.6|21927.6|21837.6|21931.8|21841.8|21925.4|21835.4|33
1655328160000|2022-06-15 21:22:40|21927.2|21837.2|21918.6|21828.6|21928|21838|21918.6|21828.6|32
1655328170000|2022-06-15 21:22:50|21918.7|21828.7|21910.9|21820.9|21921|21831|21906.9|21816.9|32
1655328180000|2022-06-15 21:23:00|21906.9|21816.9|21891.1|21801.1|21911|21821|21891.1|21801.1|37
1655328190000|2022-06-15 21:23:10|21893.6|21803.6|21895.4|21805.4|21897.1|21807.1|21888.7|21798.7|32
1655328200000|2022-06-15 21:23:20|21893.7|21803.7|21894|21804|21894|21804|21890.5|21800.5|39
1655328210000|2022-06-15 21:23:30|21893.8|21803.8|21931.9|21841.9|21932.2|21842.2|21892.6|21802.6|40
1655328220000|2022-06-15 21:23:40|21932.6|21842.6|21923|21833|21938.6|21848.6|21923|21833|37
1655328230000|2022-06-15 21:23:50|21925.7|21835.7|21913.2|21823.2|21925.7|21835.7|21913.2|21823.2|38
1655328240000|2022-06-15 21:24:00|21913.4|21823.4|21921.9|21831.9|21923.5|21833.5|21911.4|21821.4|36
1655328250000|2022-06-15 21:24:10|21919.9|21829.9|21921|21831|21927.1|21837.1|21919.3|21829.3|28
1655328260000|2022-06-15 21:24:20|21923.3|21833.3|21923.4|21833.4|21924.1|21834.1|21920.6|21830.6|17
1655328270000|2022-06-15 21:24:30|21923.7|21833.7|21912.2|21822.2|21924|21834|21912.2|21822.2|25
1655328280000|2022-06-15 21:24:40|21912.6|21822.6|21909.2|21819.2|21913.1|21823.1|21908.7|21818.7|37
1655328290000|2022-06-15 21:24:50|21912.8|21822.8|21893|21803|21912.8|21822.8|21893|21803|38
1655328300000|2022-06-15 21:25:00|21892.9|21802.9|21889|21799|21894.4|21804.4|21887.6|21797.6|35
1655328310000|2022-06-15 21:25:10|21887.2|21797.2|21881.5|21791.5|21889.7|21799.7|21881.5|21791.5|33
1655328320000|2022-06-15 21:25:20|21882|21792|21890|21800|21890.9|21800.9|21882|21792|38
1655328330000|2022-06-15 21:25:30|21890.1|21800.1|21909.8|21819.8|21909.8|21819.8|21887.4|21797.4|35
1655328340000|2022-06-15 21:25:40|21911.6|21821.6|21933.3|21843.3|21934.7|21844.7|21910.8|21820.8|37
1655328350000|2022-06-15 21:25:50|21933.9|21843.9|21928.4|21838.4|21935.5|21845.5|21928.2|21838.2|35
1655328360000|2022-06-15 21:26:00|21927.2|21837.2|21919.8|21829.8|21927.4|21837.4|21919.8|21829.8|35
1655328370000|2022-06-15 21:26:10|21921.7|21831.7|21922.9|21832.9|21923.8|21833.8|21918.4|21828.4|36
1655328380000|2022-06-15 21:26:20|21923|21833|21923.9|21833.9|21923.9|21833.9|21921.3|21831.3|27
1655328390000|2022-06-15 21:26:30|21921.2|21831.2|21971.2|21881.2|21973.1|21883.1|21920.2|21830.2|37
1655328400000|2022-06-15 21:26:40|21970.6|21880.6|21954.2|21864.2|21974.8|21884.8|21952|21862|36
1655328410000|2022-06-15 21:26:50|21953.1|21863.1|21924.1|21834.1|21953.1|21863.1|21924.1|21834.1|38
1655328420000|2022-06-15 21:27:00|21921.8|21831.8|21919|21829|21923|21833|21917.3|21827.3|37
1655328430000|2022-06-15 21:27:10|21918.8|21828.8|21916.7|21826.7|21923.1|21833.1|21915.2|21825.2|31
1655328440000|2022-06-15 21:27:20|21917|21827|21901.9|21811.9|21917.2|21827.2|21900.9|21810.9|32
1655328450000|2022-06-15 21:27:30|21901.7|21811.7|21909.7|21819.7|21909.7|21819.7|21901.6|21811.6|27
1655328460000|2022-06-15 21:27:40|21909.9|21819.9|21903.5|21813.5|21910.5|21820.5|21902.4|21812.4|37
1655328470000|2022-06-15 21:27:50|21903.6|21813.6|21902.1|21812.1|21903.6|21813.6|21900.2|21810.2|34
1655328480000|2022-06-15 21:28:00|21900.2|21810.2|21895|21805|21901.8|21811.8|21889.8|21799.8|35
1655328490000|2022-06-15 21:28:10|21895.1|21805.1|21897.3|21807.3|21897.9|21807.9|21890.4|21800.4|34
1655328500000|2022-06-15 21:28:20|21897|21807|21889.5|21799.5|21897|21807|21889.5|21799.5|33
1655328510000|2022-06-15 21:28:30|21888.6|21798.6|21902.4|21812.4|21902.4|21812.4|21888.6|21798.6|40
1655328520000|2022-06-15 21:28:40|21902.5|21812.5|21920.5|21830.5|21920.5|21830.5|21901.5|21811.5|37
1655328530000|2022-06-15 21:28:50|21917.4|21827.4|21923.6|21833.6|21924.9|21834.9|21917.4|21827.4|24
1655328540000|2022-06-15 21:29:00|21923.4|21833.4|21925.2|21835.2|21925.8|21835.8|21922.7|21832.7|22
1655328550000|2022-06-15 21:29:10|21925.3|21835.3|21920.9|21830.9|21925.3|21835.3|21920.7|21830.7|26
1655328560000|2022-06-15 21:29:20|21920.4|21830.4|21919.3|21829.3|21921.7|21831.7|21919|21829|20
1655328570000|2022-06-15 21:29:30|21919.2|21829.2|21913.5|21823.5|21919.3|21829.3|21911|21821|28
1655328580000|2022-06-15 21:29:40|21913.3|21823.3|21917|21827|21917.3|21827.3|21912.6|21822.6|25
1655328590000|2022-06-15 21:29:50|21916.3|21826.3|21917.9|21827.9|21921.7|21831.7|21916|21826|34
1655328600000|2022-06-15 21:30:00|21919.1|21829.1|21919.1|21829.1|21919.1|21829.1|21916.1|21826.1|35
1655328610000|2022-06-15 21:30:10|21919.5|21829.5|21919.4|21829.4|21922|21832|21916.2|21826.2|37
1655328620000|2022-06-15 21:30:20|21920.9|21830.9|21922.6|21832.6|21923.9|21833.9|21918.3|21828.3|34
1655328630000|2022-06-15 21:30:30|21922.4|21832.4|21924.2|21834.2|21926.8|21836.8|21920.4|21830.4|31
1655328640000|2022-06-15 21:30:40|21924.4|21834.4|21925.4|21835.4|21925.4|21835.4|21922.4|21832.4|34
1655328650000|2022-06-15 21:30:50|21924.3|21834.3|21922.8|21832.8|21925.4|21835.4|21922.8|21832.8|35
1655328660000|2022-06-15 21:31:00|21923|21833|21916.5|21826.5|21924.6|21834.6|21916.4|21826.4|37
1655328670000|2022-06-15 21:31:10|21916.1|21826.1|21909.7|21819.7|21917.1|21827.1|21908.3|21818.3|37
1655328680000|2022-06-15 21:31:20|21910.4|21820.4|21907.2|21817.2|21910.4|21820.4|21898.4|21808.4|36
1655328690000|2022-06-15 21:31:30|21906.7|21816.7|21897.7|21807.7|21906.7|21816.7|21897.2|21807.2|37
1655328700000|2022-06-15 21:31:40|21897.6|21807.6|21880.1|21790.1|21897.7|21807.7|21880.1|21790.1|37
1655328710000|2022-06-15 21:31:50|21880.8|21790.8|21878.1|21788.1|21880.8|21790.8|21876.2|21786.2|34
1655328720000|2022-06-15 21:32:00|21879|21789|21879.7|21789.7|21880.6|21790.6|21877.1|21787.1|36
1655328730000|2022-06-15 21:32:10|21878.3|21788.3|21879.9|21789.9|21880.6|21790.6|21878.3|21788.3|34
1655328740000|2022-06-15 21:32:20|21879.7|21789.7|21878.6|21788.6|21880.1|21790.1|21878.6|21788.6|31
1655328750000|2022-06-15 21:32:30|21878.8|21788.8|21879.5|21789.5|21879.8|21789.8|21878.6|21788.6|30
1655328760000|2022-06-15 21:32:40|21879.2|21789.2|21880.6|21790.6|21883.4|21793.4|21877.4|21787.4|37
1655328770000|2022-06-15 21:32:50|21880.9|21790.9|21881.1|21791.1|21881.8|21791.8|21879.3|21789.3|29
1655328780000|2022-06-15 21:33:00|21877.8|21787.8|21879.4|21789.4|21881.1|21791.1|21877.3|21787.3|28
1655328790000|2022-06-15 21:33:10|21879.1|21789.1|21872.1|21782.1|21879.1|21789.1|21872.1|21782.1|36
1655328800000|2022-06-15 21:33:20|21871.5|21781.5|21864.4|21774.4|21873.7|21783.7|21864.3|21774.3|38
1655328810000|2022-06-15 21:33:30|21864.9|21774.9|21863.1|21773.1|21866.5|21776.5|21863.1|21773.1|35
1655328820000|2022-06-15 21:33:40|21865.5|21775.5|21859.8|21769.8|21865.5|21775.5|21859.8|21769.8|37
1655328830000|2022-06-15 21:33:50|21861.1|21771.1|21859.3|21769.3|21861.8|21771.8|21858.9|21768.9|37
1655328840000|2022-06-15 21:34:00|21860.9|21770.9|21861.4|21771.4|21863.8|21773.8|21858.2|21768.2|36
1655328850000|2022-06-15 21:34:10|21861.7|21771.7|21861.2|21771.2|21863.1|21773.1|21860.1|21770.1|36
1655328860000|2022-06-15 21:34:20|21861.5|21771.5|21860.5|21770.5|21861.7|21771.7|21856.3|21766.3|38
1655328870000|2022-06-15 21:34:30|21860.1|21770.1|21854.2|21764.2|21860.1|21770.1|21851.9|21761.9|36
1655328880000|2022-06-15 21:34:40|21853.5|21763.5|21865.4|21775.4|21865.4|21775.4|21850.3|21760.3|34
1655328890000|2022-06-15 21:34:50|21865.7|21775.7|21901.3|21811.3|21901.3|21811.3|21862.1|21772.1|38
1655328900000|2022-06-15 21:35:00|21901.7|21811.7|21916.3|21826.3|21920|21830|21899.7|21809.7|39
1655328910000|2022-06-15 21:35:10|21919.6|21829.6|21959.6|21869.6|21959.6|21869.6|21918.8|21828.8|35
1655328920000|2022-06-15 21:35:20|21959.7|21869.7|21993.8|21903.8|21993.8|21903.8|21956.3|21866.3|36
1655328930000|2022-06-15 21:35:30|21994|21904|21979.8|21889.8|22002.3|21912.3|21979.8|21889.8|37
1655328940000|2022-06-15 21:35:40|21979.4|21889.4|21977.7|21887.7|21982.1|21892.1|21969.7|21879.7|37
1655328950000|2022-06-15 21:35:50|21977.4|21887.4|22020.8|21930.8|22025.7|21935.7|21977|21887|39
1655328960000|2022-06-15 21:36:00|22025.6|21935.6|22017.3|21927.3|22026.8|21936.8|22017.3|21927.3|37
1655328970000|2022-06-15 21:36:10|22017.4|21927.4|21977.4|21887.4|22017.4|21927.4|21976.5|21886.5|36
1655328980000|2022-06-15 21:36:20|21973.6|21883.6|21955.5|21865.5|21973.6|21883.6|21954.8|21864.8|30
1655328990000|2022-06-15 21:36:30|21954.5|21864.5|21939.1|21849.1|21955.5|21865.5|21938.2|21848.2|32
1655329000000|2022-06-15 21:36:40|21938.7|21848.7|21945.4|21855.4|21945.4|21855.4|21937.8|21847.8|21
1655329010000|2022-06-15 21:36:50|21948.8|21858.8|21979.6|21889.6|21981.5|21891.5|21948.8|21858.8|36
1655329020000|2022-06-15 21:37:00|21980.7|21890.7|21953.2|21863.2|21982|21892|21953|21863|37
1655329030000|2022-06-15 21:37:10|21952.5|21862.5|21946.9|21856.9|21952.5|21862.5|21936.3|21846.3|37
1655329040000|2022-06-15 21:37:20|21949|21859|21953.9|21863.9|21954.3|21864.3|21948.2|21858.2|35
1655329050000|2022-06-15 21:37:30|21954|21864|21991.7|21901.7|21996.1|21906.1|21952.3|21862.3|39
1655329060000|2022-06-15 21:37:40|21993.5|21903.5|21988.9|21898.9|22001.8|21911.8|21988.8|21898.8|34
1655329070000|2022-06-15 21:37:50|21987.7|21897.7|21986.9|21896.9|21987.7|21897.7|21971.6|21881.6|38
1655329080000|2022-06-15 21:38:00|21984|21894|22005.9|21915.9|22006.6|21916.6|21984|21894|32
1655329090000|2022-06-15 21:38:10|22006.6|21916.6|22012|21922|22012|21922|22004.1|21914.1|39
1655329100000|2022-06-15 21:38:20|22012.1|21922.1|22035.7|21945.7|22035.7|21945.7|22011.7|21921.7|39
1655329110000|2022-06-15 21:38:30|22039.5|21949.5|22079.1|21989.1|22087.7|21997.7|22035.5|21945.5|39
1655329120000|2022-06-15 21:38:40|22078.3|21988.3|22051.9|21961.9|22078.5|21988.5|22051.6|21961.6|40
1655329130000|2022-06-15 21:38:50|22047.1|21957.1|22051.1|21961.1|22051.2|21961.2|22043.7|21953.7|38
1655329140000|2022-06-15 21:39:00|22051.9|21961.9|22061.8|21971.8|22061.9|21971.9|22050.2|21960.2|33
1655329150000|2022-06-15 21:39:10|22060.5|21970.5|22051.7|21961.7|22067.4|21977.4|22050.1|21960.1|39
1655329160000|2022-06-15 21:39:20|22050.2|21960.2|22022.2|21932.2|22051.6|21961.6|22022.2|21932.2|35
1655329170000|2022-06-15 21:39:30|22017.9|21927.9|22013.3|21923.3|22017.9|21927.9|22013.1|21923.1|21
1655329180000|2022-06-15 21:39:40|22014.1|21924.1|22028.8|21938.8|22031.3|21941.3|22013.6|21923.6|29
1655329190000|2022-06-15 21:39:50|22028.9|21938.9|22032.9|21942.9|22032.9|21942.9|22027.5|21937.5|24
1655329200000|2022-06-15 21:40:00|22033.4|21943.4|22057|21967|22057|21967|22033.4|21943.4|35
1655329210000|2022-06-15 21:40:10|22056.7|21966.7|22089.4|21999.4|22091|22001|22056.7|21966.7|33
1655329220000|2022-06-15 21:40:20|22093.3|22003.3|22104.5|22014.5|22106.2|22016.2|22093.3|22003.3|33
1655329230000|2022-06-15 21:40:30|22101|22011|22112.4|22022.4|22112.4|22022.4|22097.7|22007.7|32
1655329240000|2022-06-15 21:40:40|22112.6|22022.6|22163.2|22073.2|22163.7|22073.7|22110.4|22020.4|34
1655329250000|2022-06-15 21:40:50|22165.2|22075.2|22147.4|22057.4|22169.4|22079.4|22146.4|22056.4|36
1655329260000|2022-06-15 21:41:00|22146.8|22056.8|22159.2|22069.2|22161.7|22071.7|22146.2|22056.2|37
1655329270000|2022-06-15 21:41:10|22156.3|22066.3|22149.4|22059.4|22160.4|22070.4|22149.4|22059.4|34
1655329280000|2022-06-15 21:41:20|22152.9|22062.9|22146.9|22056.9|22153.2|22063.2|22141.4|22051.4|35
1655329290000|2022-06-15 21:41:30|22147|22057|22143.5|22053.5|22148.6|22058.6|22140.8|22050.8|36
1655329300000|2022-06-15 21:41:40|22145.6|22055.6|22156.6|22066.6|22159.9|22069.9|22145.6|22055.6|38
1655329310000|2022-06-15 21:41:50|22156.7|22066.7|22151.5|22061.5|22159.9|22069.9|22149.7|22059.7|37
1655329320000|2022-06-15 21:42:00|22151|22061|22141.8|22051.8|22151.3|22061.3|22140.4|22050.4|35
1655329330000|2022-06-15 21:42:10|22141.5|22051.5|22113|22023|22142.2|22052.2|22112.7|22022.7|38
1655329340000|2022-06-15 21:42:20|22112.6|22022.6|22117|22027|22122|22032|22109.6|22019.6|35
1655329350000|2022-06-15 21:42:30|22117.1|22027.1|22134.9|22044.9|22140.8|22050.8|22115.8|22025.8|39
1655329360000|2022-06-15 21:42:40|22138.1|22048.1|22112.6|22022.6|22138.1|22048.1|22108.4|22018.4|36
1655329370000|2022-06-15 21:42:50|22112.4|22022.4|22114.7|22024.7|22114.8|22024.8|22109.2|22019.2|35
1655329380000|2022-06-15 21:43:00|22115.2|22025.2|22072.4|21982.4|22115.6|22025.6|22072|21982|38
1655329390000|2022-06-15 21:43:10|22072|21982|22050.6|21960.6|22072|21982|22050.6|21960.6|35
1655329400000|2022-06-15 21:43:20|22051.3|21961.3|22071.7|21981.7|22071.7|21981.7|22048.3|21958.3|39
1655329410000|2022-06-15 21:43:30|22072.9|21982.9|22052.2|21962.2|22074.8|21984.8|22048.7|21958.7|38
1655329420000|2022-06-15 21:43:40|22053.2|21963.2|22068.8|21978.8|22084.9|21994.9|22053.2|21963.2|36
1655329430000|2022-06-15 21:43:50|22068.2|21978.2|22072.7|21982.7|22073.3|21983.3|22066.2|21976.2|36
1655329440000|2022-06-15 21:44:00|22072.9|21982.9|22060.3|21970.3|22074.2|21984.2|22056.9|21966.9|35
1655329450000|2022-06-15 21:44:10|22056.7|21966.7|22051.1|21961.1|22058.1|21968.1|22050.9|21960.9|29
1655329460000|2022-06-15 21:44:20|22053.4|21963.4|22054.4|21964.4|22054.7|21964.7|22046.2|21956.2|26
1655329470000|2022-06-15 21:44:30|22052.5|21962.5|22053.6|21963.6|22054.7|21964.7|22052.5|21962.5|13
1655329480000|2022-06-15 21:44:40|22053|21963|22052.3|21962.3|22053.4|21963.4|22052.3|21962.3|20
1655329490000|2022-06-15 21:44:50|22052.4|21962.4|22052|21962|22053.1|21963.1|22051.6|21961.6|22
1655329500000|2022-06-15 21:45:00|22051.9|21961.9|22123.9|22033.9|22130|22040|22051.9|21961.9|32
1655329510000|2022-06-15 21:45:10|22120.9|22030.9|22093.3|22003.3|22120.9|22030.9|22088.6|21998.6|36
1655329520000|2022-06-15 21:45:20|22093.1|22003.1|22097.3|22007.3|22100.1|22010.1|22086|21996|33
1655329530000|2022-06-15 21:45:30|22096.5|22006.5|22122.8|22032.8|22124.6|22034.6|22095.1|22005.1|35
1655329540000|2022-06-15 21:45:40|22126.7|22036.7|22105.2|22015.2|22126.7|22036.7|22105.2|22015.2|37
1655329550000|2022-06-15 21:45:50|22103.2|22013.2|22103.2|22013.2|22108.2|22018.2|22102.6|22012.6|34
1655329560000|2022-06-15 21:46:00|22103.3|22013.3|22103.4|22013.4|22108.2|22018.2|22103.3|22013.3|39
1655329570000|2022-06-15 21:46:10|22102.5|22012.5|22103|22013|22104.9|22014.9|22100.6|22010.6|34
1655329580000|2022-06-15 21:46:20|22103.1|22013.1|22135.2|22045.2|22135.2|22045.2|22102|22012|33
1655329590000|2022-06-15 21:46:30|22136.6|22046.6|22156.6|22066.6|22159.8|22069.8|22136.6|22046.6|38
1655329600000|2022-06-15 21:46:40|22159.2|22069.2|22161.7|22071.7|22161.7|22071.7|22155.9|22065.9|30
1655329610000|2022-06-15 21:46:50|22165.1|22075.1|22186.8|22096.8|22190.7|22100.7|22165.1|22075.1|35
1655329620000|2022-06-15 21:47:00|22190.4|22100.4|22187.6|22097.6|22192.8|22102.8|22187.6|22097.6|36
1655329630000|2022-06-15 21:47:10|22189.4|22099.4|22196.8|22106.8|22199.9|22109.9|22184.2|22094.2|37
1655329640000|2022-06-15 21:47:20|22198.3|22108.3|22202.1|22112.1|22202.3|22112.3|22195.5|22105.5|35
1655329650000|2022-06-15 21:47:30|22197.7|22107.7|22208.8|22118.8|22209.3|22119.3|22197.7|22107.7|31
1655329660000|2022-06-15 21:47:40|22208.2|22118.2|22214.1|22124.1|22214.7|22124.7|22204.1|22114.1|34
1655329670000|2022-06-15 21:47:50|22214.4|22124.4|22210.1|22120.1|22218.4|22128.4|22205.8|22115.8|32
1655329680000|2022-06-15 21:48:00|22211.1|22121.1|22217.1|22127.1|22220|22130|22209.5|22119.5|38
1655329690000|2022-06-15 21:48:10|22220.3|22130.3|22231.4|22141.4|22243.6|22153.6|22216.9|22126.9|35
1655329700000|2022-06-15 21:48:20|22231.5|22141.5|22185.2|22095.2|22231.5|22141.5|22185.2|22095.2|37
1655329710000|2022-06-15 21:48:30|22189.3|22099.3|22139.1|22049.1|22189.3|22099.3|22123.5|22033.5|40
1655329720000|2022-06-15 21:48:40|22138.6|22048.6|22173.7|22083.7|22186.5|22096.5|22138.6|22048.6|36
1655329730000|2022-06-15 21:48:50|22175.1|22085.1|22225.9|22135.9|22225.9|22135.9|22167.3|22077.3|39
1655329740000|2022-06-15 21:49:00|22226.7|22136.7|22252.6|22162.6|22253|22163|22224.4|22134.4|37
1655329750000|2022-06-15 21:49:10|22252.1|22162.1|22289.3|22199.3|22289.3|22199.3|22247.8|22157.8|35
1655329760000|2022-06-15 21:49:20|22291.5|22201.5|22264.4|22174.4|22291.5|22201.5|22264.4|22174.4|39
1655329770000|2022-06-15 21:49:30|22258.7|22168.7|22247.3|22157.3|22258.7|22168.7|22244.3|22154.3|37
1655329780000|2022-06-15 21:49:40|22247.1|22157.1|22209|22119|22247.2|22157.2|22203.3|22113.3|39
1655329790000|2022-06-15 21:49:50|22206.6|22116.6|22219.5|22129.5|22222.6|22132.6|22202.2|22112.2|40
1655329800000|2022-06-15 21:50:00|22219.8|22129.8|22275.1|22185.1|22275.2|22185.2|22218.3|22128.3|39
1655329810000|2022-06-15 21:50:10|22275.2|22185.2|22443.6|22353.6|22447.6|22357.6|22275.2|22185.2|40
1655329820000|2022-06-15 21:50:20|22443.4|22353.4|22369.8|22279.8|22443.4|22353.4|22358.6|22268.6|37
1655329830000|2022-06-15 21:50:30|22367.9|22277.9|22381.1|22291.1|22402.3|22312.3|22354.2|22264.2|37
1655329840000|2022-06-15 21:50:40|22379.3|22289.3|22351.6|22261.6|22379.3|22289.3|22349.4|22259.4|38
1655329850000|2022-06-15 21:50:50|22355.1|22265.1|22350.6|22260.6|22359.1|22269.1|22348.8|22258.8|39
1655329860000|2022-06-15 21:51:00|22352.2|22262.2|22374.5|22284.5|22374.5|22284.5|22349.1|22259.1|39
1655329870000|2022-06-15 21:51:10|22375.2|22285.2|22421|22331|22421|22331|22375.2|22285.2|39
1655329880000|2022-06-15 21:51:20|22422.5|22332.5|22391.6|22301.6|22426.9|22336.9|22391.6|22301.6|40
1655329890000|2022-06-15 21:51:30|22393.8|22303.8|22398.4|22308.4|22406.4|22316.4|22384.4|22294.4|40
1655329900000|2022-06-15 21:51:40|22397.7|22307.7|22396.3|22306.3|22416|22326|22396.3|22306.3|39
1655329910000|2022-06-15 21:51:50|22400|22310|22368.2|22278.2|22402.4|22312.4|22367.5|22277.5|39
1655329920000|2022-06-15 21:52:00|22369|22279|22330.5|22240.5|22370|22280|22330.5|22240.5|36
1655329930000|2022-06-15 21:52:10|22331.5|22241.5|22303.6|22213.6|22336.7|22246.7|22303.5|22213.5|39
1655329940000|2022-06-15 21:52:20|22306|22216|22305.6|22215.6|22328.6|22238.6|22305.6|22215.6|38
1655329950000|2022-06-15 21:52:30|22303.7|22213.7|22302.5|22212.5|22306.3|22216.3|22289.1|22199.1|36
1655329960000|2022-06-15 21:52:40|22302.6|22212.6|22297.9|22207.9|22306.5|22216.5|22296.7|22206.7|38
1655329970000|2022-06-15 21:52:50|22297.7|22207.7|22304.9|22214.9|22305.9|22215.9|22295.9|22205.9|35
1655329980000|2022-06-15 21:53:00|22304.7|22214.7|22269.6|22179.6|22304.7|22214.7|22259.1|22169.1|38
1655329990000|2022-06-15 21:53:10|22268.5|22178.5|22304.4|22214.4|22314.8|22224.8|22268.3|22178.3|40
1655330000000|2022-06-15 21:53:20|22308.1|22218.1|22317.6|22227.6|22317.6|22227.6|22303.7|22213.7|38
1655330010000|2022-06-15 21:53:30|22314.8|22224.8|22343.9|22253.9|22343.9|22253.9|22314.8|22224.8|30
1655330020000|2022-06-15 21:53:40|22342.1|22252.1|22315.2|22225.2|22342.3|22252.3|22311.7|22221.7|33
1655330030000|2022-06-15 21:53:50|22315.8|22225.8|22319.7|22229.7|22323.5|22233.5|22313.7|22223.7|31
1655330040000|2022-06-15 21:54:00|22316.8|22226.8|22299.7|22209.7|22317.5|22227.5|22293.9|22203.9|37
1655330050000|2022-06-15 21:54:10|22298.7|22208.7|22285.4|22195.4|22298.7|22208.7|22277.6|22187.6|30
1655330060000|2022-06-15 21:54:20|22283.7|22193.7|22283|22193|22289.3|22199.3|22280.1|22190.1|30
1655330070000|2022-06-15 21:54:30|22281.7|22191.7|22283.1|22193.1|22290.2|22200.2|22280.8|22190.8|34
1655330080000|2022-06-15 21:54:40|22279.3|22189.3|22301|22211|22301|22211|22276.2|22186.2|37
1655330090000|2022-06-15 21:54:50|22300.6|22210.6|22310.9|22220.9|22313.7|22223.7|22295.3|22205.3|39
1655330100000|2022-06-15 21:55:00|22310.1|22220.1|22342.8|22252.8|22342.8|22252.8|22307.1|22217.1|38
1655330110000|2022-06-15 21:55:10|22342.9|22252.9|22337.7|22247.7|22349.1|22259.1|22332.5|22242.5|37
1655330120000|2022-06-15 21:55:20|22336.3|22246.3|22338.8|22248.8|22343.1|22253.1|22334.2|22244.2|34
1655330130000|2022-06-15 21:55:30|22339.7|22249.7|22301.4|22211.4|22339.7|22249.7|22301.2|22211.2|35
1655330140000|2022-06-15 21:55:40|22299.7|22209.7|22268.8|22178.8|22299.7|22209.7|22265.4|22175.4|39
1655330150000|2022-06-15 21:55:50|22267|22177|22243.1|22153.1|22270.4|22180.4|22243.1|22153.1|40
1655330160000|2022-06-15 21:56:00|22244.8|22154.8|22264.7|22174.7|22266.9|22176.9|22242.1|22152.1|31
1655330170000|2022-06-15 21:56:10|22264.8|22174.8|22288.2|22198.2|22290.6|22200.6|22264.8|22174.8|39
1655330180000|2022-06-15 21:56:20|22288.6|22198.6|22293|22203|22293|22203|22288.4|22198.4|34
1655330190000|2022-06-15 21:56:30|22295|22205|22289|22199|22302|22212|22287.7|22197.7|36
1655330200000|2022-06-15 21:56:40|22288.5|22198.5|22308.2|22218.2|22309.2|22219.2|22286.6|22196.6|34
1655330210000|2022-06-15 21:56:50|22303.8|22213.8|22306.5|22216.5|22311.9|22221.9|22302.4|22212.4|39
1655330220000|2022-06-15 21:57:00|22307.9|22217.9|22297.6|22207.6|22309|22219|22297.6|22207.6|37
1655330230000|2022-06-15 21:57:10|22297.8|22207.8|22290.4|22200.4|22300.2|22210.2|22290.4|22200.4|36
1655330240000|2022-06-15 21:57:20|22291.8|22201.8|22283.4|22193.4|22291.8|22201.8|22281.9|22191.9|37
1655330250000|2022-06-15 21:57:30|22286.8|22196.8|22328.7|22238.7|22328.7|22238.7|22286.8|22196.8|37
1655330260000|2022-06-15 21:57:40|22331.5|22241.5|22319.8|22229.8|22332.5|22242.5|22316.1|22226.1|37
1655330270000|2022-06-15 21:57:50|22318.5|22228.5|22332.4|22242.4|22336|22246|22317.5|22227.5|39
1655330280000|2022-06-15 21:58:00|22333.8|22243.8|22337.1|22247.1|22339.2|22249.2|22328.4|22238.4|37
1655330290000|2022-06-15 21:58:10|22330|22240|22310.4|22220.4|22331.8|22241.8|22310.4|22220.4|37
1655330300000|2022-06-15 21:58:20|22308.8|22218.8|22252.9|22162.9|22311.7|22221.7|22251.7|22161.7|39
1655330310000|2022-06-15 21:58:30|22253.1|22163.1|22251.7|22161.7|22271.5|22181.5|22251.4|22161.4|38
1655330320000|2022-06-15 21:58:40|22255.4|22165.4|22255.5|22165.5|22261.7|22171.7|22251|22161|35
1655330330000|2022-06-15 21:58:50|22255.7|22165.7|22253.2|22163.2|22255.8|22165.8|22247.5|22157.5|35
1655330340000|2022-06-15 21:59:00|22253|22163|22252.9|22162.9|22253.5|22163.5|22247|22157|34
1655330350000|2022-06-15 21:59:10|22252.5|22162.5|22251.9|22161.9|22254.4|22164.4|22251.7|22161.7|28
1655330360000|2022-06-15 21:59:20|22251.1|22161.1|22244.5|22154.5|22251.2|22161.2|22244.5|22154.5|26
1655330370000|2022-06-15 21:59:30|22244.6|22154.6|22237.4|22147.4|22245.1|22155.1|22237.4|22147.4|24
1655330380000|2022-06-15 21:59:40|22237.5|22147.5|22218.7|22128.7|22240.4|22150.4|22218.7|22128.7|35
1655330390000|2022-06-15 21:59:50|22217.7|22127.7|22222.7|22132.7|22222.7|22132.7|22205.7|22115.7|35
1655330400000|2022-06-15 22:00:00|22224.2|22134.2|22243|22153|22257.7|22167.7|22224.2|22134.2|40
1655330410000|2022-06-15 22:00:10|22236.4|22146.4|22253.1|22163.1|22256.3|22166.3|22232.6|22142.6|39
1655330420000|2022-06-15 22:00:20|22247.5|22157.5|22287.7|22197.7|22296.3|22206.3|22247.5|22157.5|39
1655330430000|2022-06-15 22:00:30|22285.1|22195.1|22280.1|22190.1|22289.5|22199.5|22277.3|22187.3|36
1655330440000|2022-06-15 22:00:40|22272.6|22182.6|22262.5|22172.5|22272.6|22182.6|22261.1|22171.1|38
1655330450000|2022-06-15 22:00:50|22262.3|22172.3|22257.2|22167.2|22263.5|22173.5|22254.8|22164.8|39
1655330460000|2022-06-15 22:01:00|22255.1|22165.1|22249.1|22159.1|22255.4|22165.4|22248.8|22158.8|35
1655330470000|2022-06-15 22:01:10|22249.5|22159.5|22232.7|22142.7|22249.5|22159.5|22227.9|22137.9|33
1655330480000|2022-06-15 22:01:20|22231.9|22141.9|22250.5|22160.5|22251|22161|22227.6|22137.6|29
1655330490000|2022-06-15 22:01:30|22252.4|22162.4|22261.4|22171.4|22268.8|22178.8|22252.4|22162.4|35
1655330500000|2022-06-15 22:01:40|22261.3|22171.3|22258|22168|22262.8|22172.8|22255.1|22165.1|34
1655330510000|2022-06-15 22:01:50|22257.8|22167.8|22280.1|22190.1|22281.1|22191.1|22257.8|22167.8|38
1655330520000|2022-06-15 22:02:00|22279.9|22189.9|22282.7|22192.7|22282.7|22192.7|22275.6|22185.6|39
1655330530000|2022-06-15 22:02:10|22283.6|22193.6|22278.1|22188.1|22285.5|22195.5|22277.4|22187.4|38
1655330540000|2022-06-15 22:02:20|22278.9|22188.9|22311.8|22221.8|22318.1|22228.1|22278.9|22188.9|39
1655330550000|2022-06-15 22:02:30|22307.8|22217.8|22347.2|22257.2|22355.3|22265.3|22305.1|22215.1|39
1655330560000|2022-06-15 22:02:40|22338.4|22248.4|22328.5|22238.5|22342.4|22252.4|22322.6|22232.6|40
1655330570000|2022-06-15 22:02:50|22328.4|22238.4|22348.3|22258.3|22350.9|22260.9|22326.6|22236.6|38
1655330580000|2022-06-15 22:03:00|22348|22258|22372|22282|22372|22282|22346|22256|37
1655330590000|2022-06-15 22:03:10|22371.8|22281.8|22372.4|22282.4|22378.4|22288.4|22367.9|22277.9|40
1655330600000|2022-06-15 22:03:20|22373.1|22283.1|22362|22272|22373.2|22283.2|22359.9|22269.9|39
1655330610000|2022-06-15 22:03:30|22364.1|22274.1|22351.8|22261.8|22367|22277|22349.7|22259.7|35
1655330620000|2022-06-15 22:03:40|22351.5|22261.5|22369.5|22279.5|22369.5|22279.5|22351.5|22261.5|24
1655330630000|2022-06-15 22:03:50|22369.3|22279.3|22374|22284|22374|22284|22362.8|22272.8|28
1655330640000|2022-06-15 22:04:00|22375|22285|22384.8|22294.8|22386.9|22296.9|22364.3|22274.3|33
1655330650000|2022-06-15 22:04:10|22384.4|22294.4|22386.4|22296.4|22387|22297|22382|22292|28
1655330660000|2022-06-15 22:04:20|22385|22295|22431.1|22341.1|22445|22355|22385|22295|32
1655330670000|2022-06-15 22:04:30|22430.4|22340.4|22439.3|22349.3|22440.1|22350.1|22425.1|22335.1|33
1655330680000|2022-06-15 22:04:40|22438.6|22348.6|22417.5|22327.5|22439.7|22349.7|22414.5|22324.5|40
1655330690000|2022-06-15 22:04:50|22416.2|22326.2|22443.5|22353.5|22446.8|22356.8|22411.4|22321.4|39
1655330700000|2022-06-15 22:05:00|22443.1|22353.1|22433.4|22343.4|22467|22377|22421.9|22331.9|39
1655330710000|2022-06-15 22:05:10|22431.8|22341.8|22489.3|22399.3|22489.3|22399.3|22418.3|22328.3|38
1655330720000|2022-06-15 22:05:20|22492.6|22402.6|22504|22414|22504.6|22414.6|22470.3|22380.3|37
1655330730000|2022-06-15 22:05:30|22501.7|22411.7|22530.4|22440.4|22551.5|22461.5|22495.9|22405.9|38
1655330740000|2022-06-15 22:05:40|22522.2|22432.2|22484.9|22394.9|22522.2|22432.2|22484.9|22394.9|38
1655330750000|2022-06-15 22:05:50|22481.3|22391.3|22476.9|22386.9|22484.8|22394.8|22457.8|22367.8|39
1655330760000|2022-06-15 22:06:00|22471.1|22381.1|22537.9|22447.9|22538.5|22448.5|22471.1|22381.1|39
1655330770000|2022-06-15 22:06:10|22537.6|22447.6|22550.4|22460.4|22550.4|22460.4|22520.2|22430.2|39
1655330780000|2022-06-15 22:06:20|22550.6|22460.6|22562|22472|22572.6|22482.6|22550.6|22460.6|37
1655330790000|2022-06-15 22:06:30|22563|22473|22581.8|22491.8|22581.8|22491.8|22550.7|22460.7|36
1655330800000|2022-06-15 22:06:40|22584.1|22494.1|22593.4|22503.4|22601.3|22511.3|22573.7|22483.7|40
1655330810000|2022-06-15 22:06:50|22588.2|22498.2|22585.4|22495.4|22593.3|22503.3|22585.3|22495.3|38
1655330820000|2022-06-15 22:07:00|22585.6|22495.6|22550.3|22460.3|22585.6|22495.6|22550|22460|38
1655330830000|2022-06-15 22:07:10|22553.1|22463.1|22549.7|22459.7|22569|22479|22545.9|22455.9|39
1655330840000|2022-06-15 22:07:20|22550.8|22460.8|22578.2|22488.2|22589.6|22499.6|22549.8|22459.8|38
1655330850000|2022-06-15 22:07:30|22578.1|22488.1|22579.9|22489.9|22588.2|22498.2|22568.6|22478.6|38
1655330860000|2022-06-15 22:07:40|22579.1|22489.1|22520|22430|22579.4|22489.4|22507.9|22417.9|40
1655330870000|2022-06-15 22:07:50|22517.8|22427.8|22480.4|22390.4|22517.8|22427.8|22477|22387|40
1655330880000|2022-06-15 22:08:00|22480.5|22390.5|22451.7|22361.7|22490.8|22400.8|22451.2|22361.2|40
1655330890000|2022-06-15 22:08:10|22451.9|22361.9|22441.7|22351.7|22455.4|22365.4|22431.1|22341.1|37
1655330900000|2022-06-15 22:08:20|22439.4|22349.4|22478.3|22388.3|22483.2|22393.2|22433.7|22343.7|38
1655330910000|2022-06-15 22:08:30|22479.7|22389.7|22462.7|22372.7|22479.7|22389.7|22440.4|22350.4|40
1655330920000|2022-06-15 22:08:40|22463|22373|22461.5|22371.5|22477.9|22387.9|22457.6|22367.6|38
1655330930000|2022-06-15 22:08:50|22460.3|22370.3|22432.1|22342.1|22464.1|22374.1|22432.1|22342.1|38
1655330940000|2022-06-15 22:09:00|22432.6|22342.6|22413.9|22323.9|22454.5|22364.5|22410.5|22320.5|38
1655330950000|2022-06-15 22:09:10|22413.2|22323.2|22404|22314|22417.8|22327.8|22400.5|22310.5|37
1655330960000|2022-06-15 22:09:20|22405.3|22315.3|22398.6|22308.6|22408.6|22318.6|22390.7|22300.7|38
1655330970000|2022-06-15 22:09:30|22400.2|22310.2|22408.4|22318.4|22412.2|22322.2|22400.2|22310.2|37
1655330980000|2022-06-15 22:09:40|22407.1|22317.1|22405.5|22315.5|22407.1|22317.1|22393.3|22303.3|39
1655330990000|2022-06-15 22:09:50|22409.7|22319.7|22437.9|22347.9|22439.8|22349.8|22409.7|22319.7|37
1655331000000|2022-06-15 22:10:00|22433.8|22343.8|22408.8|22318.8|22435.4|22345.4|22402.6|22312.6|36
1655331010000|2022-06-15 22:10:10|22409.9|22319.9|22392.3|22302.3|22410.1|22320.1|22392|22302|40
1655331020000|2022-06-15 22:10:20|22393.4|22303.4|22388.2|22298.2|22402.9|22312.9|22384.3|22294.3|38
1655331030000|2022-06-15 22:10:30|22388.8|22298.8|22395.1|22305.1|22409.6|22319.6|22383|22293|36
1655331040000|2022-06-15 22:10:40|22394.9|22304.9|22400.2|22310.2|22406.7|22316.7|22392.2|22302.2|37
1655331050000|2022-06-15 22:10:50|22400.1|22310.1|22443.8|22353.8|22443.8|22353.8|22400.1|22310.1|40
1655331060000|2022-06-15 22:11:00|22444.4|22354.4|22446.7|22356.7|22479.2|22389.2|22444.4|22354.4|39
1655331070000|2022-06-15 22:11:10|22446.2|22356.2|22471.9|22381.9|22476|22386|22445.4|22355.4|38
1655331080000|2022-06-15 22:11:20|22472.9|22382.9|22479.6|22389.6|22503.8|22413.8|22472.9|22382.9|39
1655331090000|2022-06-15 22:11:30|22481.6|22391.6|22489.6|22399.6|22489.6|22399.6|22469.3|22379.3|36
1655331100000|2022-06-15 22:11:40|22488.1|22398.1|22504.4|22414.4|22506.8|22416.8|22488.1|22398.1|40
1655331110000|2022-06-15 22:11:50|22504.2|22414.2|22528.6|22438.6|22539.7|22449.7|22501.3|22411.3|38
1655331120000|2022-06-15 22:12:00|22525.6|22435.6|22531.1|22441.1|22540.4|22450.4|22515.1|22425.1|38
1655331130000|2022-06-15 22:12:10|22528.4|22438.4|22518.2|22428.2|22528.4|22438.4|22508.2|22418.2|39
1655331140000|2022-06-15 22:12:20|22518.4|22428.4|22501.6|22411.6|22518.4|22428.4|22501.4|22411.4|40
1655331150000|2022-06-15 22:12:30|22501.7|22411.7|22493.5|22403.5|22501.7|22411.7|22490.4|22400.4|38
1655331160000|2022-06-15 22:12:40|22492.6|22402.6|22500.9|22410.9|22513.7|22423.7|22489.8|22399.8|38
1655331170000|2022-06-15 22:12:50|22499.9|22409.9|22479.2|22389.2|22499.9|22409.9|22479.2|22389.2|38
1655331180000|2022-06-15 22:13:00|22479.4|22389.4|22458.8|22368.8|22479.4|22389.4|22456.4|22366.4|39
1655331190000|2022-06-15 22:13:10|22459.4|22369.4|22474.5|22384.5|22475.7|22385.7|22459.4|22369.4|40
1655331200000|2022-06-15 22:13:20|22474.4|22384.4|22488.1|22398.1|22488.1|22398.1|22472.2|22382.2|37
1655331210000|2022-06-15 22:13:30|22483|22393|22527.5|22437.5|22531.8|22441.8|22483|22393|33
1655331220000|2022-06-15 22:13:40|22529.8|22439.8|22537.1|22447.1|22540.7|22450.7|22515|22425|40
1655331230000|2022-06-15 22:13:50|22536.5|22446.5|22515.8|22425.8|22536.5|22446.5|22513.7|22423.7|40
1655331240000|2022-06-15 22:14:00|22515.9|22425.9|22526.8|22436.8|22543.4|22453.4|22515.1|22425.1|37
1655331250000|2022-06-15 22:14:10|22526.3|22436.3|22507.4|22417.4|22526.6|22436.6|22505|22415|39
1655331260000|2022-06-15 22:14:20|22503.8|22413.8|22489.4|22399.4|22504.3|22414.3|22486|22396|38
1655331270000|2022-06-15 22:14:30|22487.2|22397.2|22479.4|22389.4|22487.6|22397.6|22473.8|22383.8|38
1655331280000|2022-06-15 22:14:40|22480|22390|22477.9|22387.9|22481.3|22391.3|22473.8|22383.8|36
1655331290000|2022-06-15 22:14:50|22479.1|22389.1|22486|22396|22486|22396|22471.1|22381.1|36
1655331300000|2022-06-15 22:15:00|22490|22400|22463.6|22373.6|22490.8|22400.8|22463.2|22373.2|34
1655331310000|2022-06-15 22:15:10|22463.3|22373.3|22457.9|22367.9|22471|22381|22457.9|22367.9|37
1655331320000|2022-06-15 22:15:20|22460.5|22370.5|22502.8|22412.8|22505.2|22415.2|22454.9|22364.9|39
1655331330000|2022-06-15 22:15:30|22504.1|22414.1|22504.8|22414.8|22507.2|22417.2|22496|22406|37
1655331340000|2022-06-15 22:15:40|22507.6|22417.6|22515.3|22425.3|22535.1|22445.1|22503.3|22413.3|38
1655331350000|2022-06-15 22:15:50|22513.7|22423.7|22523.5|22433.5|22528.2|22438.2|22510.2|22420.2|40
1655331360000|2022-06-15 22:16:00|22520.1|22430.1|22496.8|22406.8|22526.9|22436.9|22496.8|22406.8|40
1655331370000|2022-06-15 22:16:10|22492.8|22402.8|22484.9|22394.9|22492.8|22402.8|22482.1|22392.1|37
1655331380000|2022-06-15 22:16:20|22487.9|22397.9|22508.3|22418.3|22508.3|22418.3|22482.9|22392.9|40
1655331390000|2022-06-15 22:16:30|22513.2|22423.2|22515.6|22425.6|22519.6|22429.6|22508.1|22418.1|38
1655331400000|2022-06-15 22:16:40|22515.7|22425.7|22493.7|22403.7|22516|22426|22491.2|22401.2|35
1655331410000|2022-06-15 22:16:50|22494.7|22404.7|22495|22405|22495|22405|22481.7|22391.7|37
1655331420000|2022-06-15 22:17:00|22493.6|22403.6|22482.9|22392.9|22506.2|22416.2|22481|22391|39
1655331430000|2022-06-15 22:17:10|22483.4|22393.4|22473.8|22383.8|22483.4|22393.4|22470.1|22380.1|36
1655331440000|2022-06-15 22:17:20|22473.2|22383.2|22449.1|22359.1|22473.9|22383.9|22447.5|22357.5|37
1655331450000|2022-06-15 22:17:30|22447.3|22357.3|22456.6|22366.6|22457.2|22367.2|22443.4|22353.4|38
1655331460000|2022-06-15 22:17:40|22454.3|22364.3|22460.1|22370.1|22464.9|22374.9|22454.3|22364.3|38
1655331470000|2022-06-15 22:17:50|22458.8|22368.8|22442.2|22352.2|22458.8|22368.8|22440.2|22350.2|39
1655331480000|2022-06-15 22:18:00|22442|22352|22450.2|22360.2|22450.6|22360.6|22438.8|22348.8|38
1655331490000|2022-06-15 22:18:10|22450.3|22360.3|22458.4|22368.4|22462|22372|22450.1|22360.1|38
1655331500000|2022-06-15 22:18:20|22457.4|22367.4|22444.7|22354.7|22459.9|22369.9|22444.7|22354.7|36
1655331510000|2022-06-15 22:18:30|22444.4|22354.4|22430.3|22340.3|22444.4|22354.4|22430.3|22340.3|38
1655331520000|2022-06-15 22:18:40|22431.6|22341.6|22434.4|22344.4|22444.6|22354.6|22431.5|22341.5|36
1655331530000|2022-06-15 22:18:50|22434.7|22344.7|22440.2|22350.2|22443.1|22353.1|22432.2|22342.2|38
1655331540000|2022-06-15 22:19:00|22440.7|22350.7|22442.8|22352.8|22453.9|22363.9|22439.8|22349.8|38
1655331550000|2022-06-15 22:19:10|22441.4|22351.4|22415.9|22325.9|22450.4|22360.4|22415.9|22325.9|38
1655331560000|2022-06-15 22:19:20|22412.4|22322.4|22409.7|22319.7|22421|22331|22408.4|22318.4|37
1655331570000|2022-06-15 22:19:30|22410.7|22320.7|22388.7|22298.7|22410.7|22320.7|22380.1|22290.1|39
1655331580000|2022-06-15 22:19:40|22392.6|22302.6|22375|22285|22393.3|22303.3|22364.8|22274.8|39
1655331590000|2022-06-15 22:19:50|22379.7|22289.7|22404|22314|22408.4|22318.4|22378.3|22288.3|40
1655331600000|2022-06-15 22:20:00|22404.2|22314.2|22416.1|22326.1|22418.9|22328.9|22395.8|22305.8|38
1655331610000|2022-06-15 22:20:10|22413.4|22323.4|22374.7|22284.7|22415.3|22325.3|22374.7|22284.7|39
1655331620000|2022-06-15 22:20:20|22374.4|22284.4|22370.4|22280.4|22375.2|22285.2|22367.3|22277.3|38
1655331630000|2022-06-15 22:20:30|22368.6|22278.6|22370.2|22280.2|22377.4|22287.4|22367.6|22277.6|40
1655331640000|2022-06-15 22:20:40|22370.4|22280.4|22374.4|22284.4|22379.1|22289.1|22363.6|22273.6|37
1655331650000|2022-06-15 22:20:50|22376.2|22286.2|22401.2|22311.2|22406.9|22316.9|22373.1|22283.1|38
1655331660000|2022-06-15 22:21:00|22400.4|22310.4|22416.1|22326.1|22416.7|22326.7|22395.6|22305.6|37
1655331670000|2022-06-15 22:21:10|22415.9|22325.9|22398.3|22308.3|22425|22335|22398.2|22308.2|39
1655331680000|2022-06-15 22:21:20|22397.6|22307.6|22397.5|22307.5|22406.6|22316.6|22394.2|22304.2|36
1655331690000|2022-06-15 22:21:30|22397.8|22307.8|22408.2|22318.2|22415.1|22325.1|22394.4|22304.4|35
1655331700000|2022-06-15 22:21:40|22408.7|22318.7|22401.3|22311.3|22415.8|22325.8|22400.7|22310.7|38
1655331710000|2022-06-15 22:21:50|22401.8|22311.8|22377.2|22287.2|22402.4|22312.4|22377.2|22287.2|39
1655331720000|2022-06-15 22:22:00|22377.1|22287.1|22375.3|22285.3|22380.6|22290.6|22367.7|22277.7|37
1655331730000|2022-06-15 22:22:10|22375.1|22285.1|22372.4|22282.4|22376.6|22286.6|22368.2|22278.2|39
1655331740000|2022-06-15 22:22:20|22376.1|22286.1|22371.3|22281.3|22376.7|22286.7|22359.5|22269.5|38
1655331750000|2022-06-15 22:22:30|22372.8|22282.8|22393|22303|22407|22317|22372.8|22282.8|39
1655331760000|2022-06-15 22:22:40|22392.1|22302.1|22360.2|22270.2|22399|22309|22360.2|22270.2|40
1655331770000|2022-06-15 22:22:50|22358.6|22268.6|22356.2|22266.2|22359.4|22269.4|22344.7|22254.7|40
1655331780000|2022-06-15 22:23:00|22356.6|22266.6|22348.8|22258.8|22364.5|22274.5|22340.9|22250.9|35
1655331790000|2022-06-15 22:23:10|22344.9|22254.9|22375.8|22285.8|22375.8|22285.8|22341.4|22251.4|38
1655331800000|2022-06-15 22:23:20|22375.9|22285.9|22375|22285|22382.3|22292.3|22371.4|22281.4|37
1655331810000|2022-06-15 22:23:30|22376.9|22286.9|22386.5|22296.5|22390.8|22300.8|22375.9|22285.9|37
1655331820000|2022-06-15 22:23:40|22387.9|22297.9|22365.9|22275.9|22389.1|22299.1|22365.4|22275.4|37
1655331830000|2022-06-15 22:23:50|22367|22277|22364.4|22274.4|22368.6|22278.6|22353|22263|40
1655331840000|2022-06-15 22:24:00|22365.5|22275.5|22383.8|22293.8|22395.2|22305.2|22360.6|22270.6|39
1655331850000|2022-06-15 22:24:10|22382|22292|22366|22276|22382|22292|22364|22274|37
1655331860000|2022-06-15 22:24:20|22371.6|22281.6|22398.9|22308.9|22399.7|22309.7|22371.6|22281.6|36
1655331870000|2022-06-15 22:24:30|22397.7|22307.7|22409.6|22319.6|22410.3|22320.3|22397.7|22307.7|37
1655331880000|2022-06-15 22:24:40|22411.1|22321.1|22426.4|22336.4|22426.4|22336.4|22407.6|22317.6|39
1655331890000|2022-06-15 22:24:50|22422.9|22332.9|22419.9|22329.9|22422.9|22332.9|22404.9|22314.9|39
1655331900000|2022-06-15 22:25:00|22423.4|22333.4|22419.1|22329.1|22423.4|22333.4|22408.4|22318.4|40
1655331910000|2022-06-15 22:25:10|22420.8|22330.8|22423.8|22333.8|22428.8|22338.8|22419.9|22329.9|39
1655331920000|2022-06-15 22:25:20|22422.9|22332.9|22432.4|22342.4|22440.2|22350.2|22422.9|22332.9|35
1655331930000|2022-06-15 22:25:30|22431.4|22341.4|22433.9|22343.9|22436|22346|22426.8|22336.8|34
1655331940000|2022-06-15 22:25:40|22435.7|22345.7|22492|22402|22517.8|22427.8|22435.7|22345.7|37
1655331950000|2022-06-15 22:25:50|22489.2|22399.2|22528.1|22438.1|22536.5|22446.5|22480.3|22390.3|39
1655331960000|2022-06-15 22:26:00|22527|22437|22520.7|22430.7|22547.6|22457.6|22520.7|22430.7|40
1655331970000|2022-06-15 22:26:10|22527.3|22437.3|22549.7|22459.7|22549.7|22459.7|22526.3|22436.3|40
1655331980000|2022-06-15 22:26:20|22554.1|22464.1|22560.2|22470.2|22568.5|22478.5|22554.1|22464.1|35
1655331990000|2022-06-15 22:26:30|22556.5|22466.5|22549.1|22459.1|22559.8|22469.8|22545.1|22455.1|39
1655332000000|2022-06-15 22:26:40|22546.8|22456.8|22551.2|22461.2|22564.5|22474.5|22539.8|22449.8|38
1655332010000|2022-06-15 22:26:50|22555.4|22465.4|22580.9|22490.9|22593.3|22503.3|22555.4|22465.4|39
1655332020000|2022-06-15 22:27:00|22582.9|22492.9|22627.9|22537.9|22632.3|22542.3|22577.9|22487.9|38
1655332030000|2022-06-15 22:27:10|22632.6|22542.6|22704.2|22614.2|22704.2|22614.2|22632.6|22542.6|39
1655332040000|2022-06-15 22:27:20|22715.1|22625.1|22756.1|22666.1|22771.5|22681.5|22715.1|22625.1|39
1655332050000|2022-06-15 22:27:30|22760.1|22670.1|22764.2|22674.2|22770.8|22680.8|22753.4|22663.4|39
1655332060000|2022-06-15 22:27:40|22769.8|22679.8|22741.6|22651.6|22777.9|22687.9|22741.6|22651.6|40
1655332070000|2022-06-15 22:27:50|22744|22654|22801|22711|22801|22711|22740|22650|36
1655332080000|2022-06-15 22:28:00|22802.7|22712.7|22779.3|22689.3|22805.8|22715.8|22770.9|22680.9|39
1655332090000|2022-06-15 22:28:10|22777.5|22687.5|22697.4|22607.4|22777.5|22687.5|22697.4|22607.4|39
1655332100000|2022-06-15 22:28:20|22699.7|22609.7|22683|22593|22699.7|22609.7|22666.4|22576.4|39
1655332110000|2022-06-15 22:28:30|22684.5|22594.5|22696.9|22606.9|22699.8|22609.8|22672.3|22582.3|40
1655332120000|2022-06-15 22:28:40|22701.6|22611.6|22672|22582|22702.9|22612.9|22671.4|22581.4|37
1655332130000|2022-06-15 22:28:50|22676.1|22586.1|22676.9|22586.9|22688.2|22598.2|22663.8|22573.8|39
1655332140000|2022-06-15 22:29:00|22676.6|22586.6|22663.3|22573.3|22717.4|22627.4|22663.2|22573.2|37
1655332150000|2022-06-15 22:29:10|22663.1|22573.1|22656.9|22566.9|22679.2|22589.2|22653.5|22563.5|35
1655332160000|2022-06-15 22:29:20|22656.5|22566.5|22671.1|22581.1|22671.1|22581.1|22650.1|22560.1|38
1655332170000|2022-06-15 22:29:30|22667.4|22577.4|22632.2|22542.2|22674.3|22584.3|22607.5|22517.5|38
1655332180000|2022-06-15 22:29:40|22632.1|22542.1|22629.5|22539.5|22649|22559|22629.1|22539.1|38
1655332190000|2022-06-15 22:29:50|22628.8|22538.8|22652.7|22562.7|22652.7|22562.7|22628.7|22538.7|34
1655332200000|2022-06-15 22:30:00|22653.1|22563.1|22627.3|22537.3|22658.9|22568.9|22624|22534|38
1655332210000|2022-06-15 22:30:10|22628.5|22538.5|22608.8|22518.8|22651.7|22561.7|22600.4|22510.4|40
1655332220000|2022-06-15 22:30:20|22601|22511|22605|22515|22616.2|22526.2|22599.1|22509.1|37
1655332230000|2022-06-15 22:30:30|22603.2|22513.2|22594.2|22504.2|22603.2|22513.2|22589.5|22499.5|38
1655332240000|2022-06-15 22:30:40|22597.4|22507.4|22581.1|22491.1|22598.7|22508.7|22581.1|22491.1|38
1655332250000|2022-06-15 22:30:50|22580.5|22490.5|22611.4|22521.4|22612.2|22522.2|22580.5|22490.5|35
1655332260000|2022-06-15 22:31:00|22608.5|22518.5|22592.1|22502.1|22618.8|22528.8|22587.8|22497.8|39
1655332270000|2022-06-15 22:31:10|22598.2|22508.2|22666.6|22576.6|22667.9|22577.9|22598.2|22508.2|40
1655332280000|2022-06-15 22:31:20|22665.4|22575.4|22658.7|22568.7|22669.1|22579.1|22652.4|22562.4|35
1655332290000|2022-06-15 22:31:30|22661.1|22571.1|22653.3|22563.3|22665.3|22575.3|22649.2|22559.2|40
1655332300000|2022-06-15 22:31:40|22651.8|22561.8|22665.7|22575.7|22667.7|22577.7|22636.9|22546.9|39
1655332310000|2022-06-15 22:31:50|22670.2|22580.2|22679.5|22589.5|22683.2|22593.2|22665.7|22575.7|36
1655332320000|2022-06-15 22:32:00|22679.9|22589.9|22683.5|22593.5|22691.4|22601.4|22679.2|22589.2|39
1655332330000|2022-06-15 22:32:10|22682.9|22592.9|22712.4|22622.4|22716.1|22626.1|22681.9|22591.9|37
1655332340000|2022-06-15 22:32:20|22709.8|22619.8|22644.3|22554.3|22712.6|22622.6|22644.3|22554.3|37
1655332350000|2022-06-15 22:32:30|22645.4|22555.4|22642.2|22552.2|22648.8|22558.8|22638|22548|36
1655332360000|2022-06-15 22:32:40|22641.7|22551.7|22672.5|22582.5|22675.9|22585.9|22641.7|22551.7|38
1655332370000|2022-06-15 22:32:50|22674.7|22584.7|22669.1|22579.1|22675.1|22585.1|22665.4|22575.4|39
1655332380000|2022-06-15 22:33:00|22671.2|22581.2|22674.1|22584.1|22674.1|22584.1|22656.5|22566.5|38
1655332390000|2022-06-15 22:33:10|22674.5|22584.5|22711.1|22621.1|22713.3|22623.3|22673.1|22583.1|38
1655332400000|2022-06-15 22:33:20|22711.5|22621.5|22703|22613|22714.3|22624.3|22699|22609|40
1655332410000|2022-06-15 22:33:30|22703.6|22613.6|22710.9|22620.9|22712.5|22622.5|22699.7|22609.7|39
1655332420000|2022-06-15 22:33:40|22709.1|22619.1|22720.1|22630.1|22750.4|22660.4|22705.7|22615.7|39
1655332430000|2022-06-15 22:33:50|22720.5|22630.5|22725|22635|22731|22641|22715.6|22625.6|39
1655332440000|2022-06-15 22:34:00|22723.7|22633.7|22715.3|22625.3|22727.3|22637.3|22704.6|22614.6|39
1655332450000|2022-06-15 22:34:10|22718|22628|22728|22638|22728|22638|22718|22628|37
1655332460000|2022-06-15 22:34:20|22734.6|22644.6|22747.4|22657.4|22758.4|22668.4|22733.8|22643.8|38
1655332470000|2022-06-15 22:34:30|22747|22657|22723.8|22633.8|22752.9|22662.9|22723.8|22633.8|39
1655332480000|2022-06-15 22:34:40|22718.3|22628.3|22689.7|22599.7|22722.9|22632.9|22689.7|22599.7|37
1655332490000|2022-06-15 22:34:50|22688.5|22598.5|22678.1|22588.1|22688.5|22598.5|22675.9|22585.9|37
1655332500000|2022-06-15 22:35:00|22670.9|22580.9|22666|22576|22687|22597|22662.8|22572.8|40
1655332510000|2022-06-15 22:35:10|22670.3|22580.3|22650.2|22560.2|22670.3|22580.3|22638.2|22548.2|37
1655332520000|2022-06-15 22:35:20|22654.6|22564.6|22638.6|22548.6|22654.6|22564.6|22635.6|22545.6|37
1655332530000|2022-06-15 22:35:30|22640.6|22550.6|22632.8|22542.8|22640.6|22550.6|22625.9|22535.9|38
1655332540000|2022-06-15 22:35:40|22636.2|22546.2|22620.7|22530.7|22636.2|22546.2|22619.9|22529.9|36
1655332550000|2022-06-15 22:35:50|22621.1|22531.1|22621.5|22531.5|22630.5|22540.5|22619.2|22529.2|37
1655332560000|2022-06-15 22:36:00|22621.3|22531.3|22611.5|22521.5|22626.4|22536.4|22605.1|22515.1|39
1655332570000|2022-06-15 22:36:10|22609.7|22519.7|22609.2|22519.2|22615.3|22525.3|22608.2|22518.2|37
1655332580000|2022-06-15 22:36:20|22610|22520|22637|22547|22637|22547|22605.6|22515.6|38
1655332590000|2022-06-15 22:36:30|22634.2|22544.2|22610.6|22520.6|22634.4|22544.4|22608.7|22518.7|39
1655332600000|2022-06-15 22:36:40|22610.7|22520.7|22596.1|22506.1|22610.7|22520.7|22594.1|22504.1|37
1655332610000|2022-06-15 22:36:50|22593.2|22503.2|22581.9|22491.9|22603.4|22513.4|22566.4|22476.4|39
1655332620000|2022-06-15 22:37:00|22583.3|22493.3|22571.6|22481.6|22583.6|22493.6|22569.2|22479.2|38
1655332630000|2022-06-15 22:37:10|22571.2|22481.2|22571.7|22481.7|22579.7|22489.7|22569.2|22479.2|37
1655332640000|2022-06-15 22:37:20|22570|22480|22573.2|22483.2|22575.3|22485.3|22563.7|22473.7|37
1655332650000|2022-06-15 22:37:30|22572.5|22482.5|22565.4|22475.4|22574.3|22484.3|22562.8|22472.8|31
1655332660000|2022-06-15 22:37:40|22566.6|22476.6|22616.7|22526.7|22623.4|22533.4|22565.4|22475.4|38
1655332670000|2022-06-15 22:37:50|22618.4|22528.4|22596|22506|22622.3|22532.3|22595.5|22505.5|38
1655332680000|2022-06-15 22:38:00|22593.4|22503.4|22621.8|22531.8|22621.8|22531.8|22584.6|22494.6|38
1655332690000|2022-06-15 22:38:10|22622.1|22532.1|22626.4|22536.4|22627.8|22537.8|22615|22525|37
1655332700000|2022-06-15 22:38:20|22625.7|22535.7|22608.9|22518.9|22627.2|22537.2|22608.9|22518.9|36
1655332710000|2022-06-15 22:38:30|22609.1|22519.1|22599.3|22509.3|22610.4|22520.4|22598.2|22508.2|33
1655332720000|2022-06-15 22:38:40|22599.6|22509.6|22616.1|22526.1|22619.3|22529.3|22592.9|22502.9|37
1655332730000|2022-06-15 22:38:50|22616.3|22526.3|22612.7|22522.7|22616.4|22526.4|22607.1|22517.1|26
1655332740000|2022-06-15 22:39:00|22613.6|22523.6|22610.2|22520.2|22615.6|22525.6|22605.2|22515.2|33
1655332750000|2022-06-15 22:39:10|22610.3|22520.3|22591.8|22501.8|22610.3|22520.3|22588.3|22498.3|31
1655332760000|2022-06-15 22:39:20|22595.7|22505.7|22590.2|22500.2|22598.7|22508.7|22588.5|22498.5|33
1655332770000|2022-06-15 22:39:30|22592.1|22502.1|22591.8|22501.8|22599.7|22509.7|22588.4|22498.4|37
1655332780000|2022-06-15 22:39:40|22591.7|22501.7|22582.1|22492.1|22592.7|22502.7|22580.1|22490.1|39
1655332790000|2022-06-15 22:39:50|22581.5|22491.5|22575.6|22485.6|22583.4|22493.4|22574.3|22484.3|33
1655332800000|2022-06-15 22:40:00|22578.8|22488.8|22584.4|22494.4|22591.3|22501.3|22572.8|22482.8|39
1655332810000|2022-06-15 22:40:10|22584.3|22494.3|22579.1|22489.1|22586|22496|22575.7|22485.7|37
1655332820000|2022-06-15 22:40:20|22579.9|22489.9|22576.2|22486.2|22579.9|22489.9|22570.9|22480.9|37
1655332830000|2022-06-15 22:40:30|22576.1|22486.1|22575.3|22485.3|22576.9|22486.9|22570.2|22480.2|34
1655332840000|2022-06-15 22:40:40|22573|22483|22566.4|22476.4|22578.2|22488.2|22563.8|22473.8|39
1655332850000|2022-06-15 22:40:50|22566.7|22476.7|22577|22487|22580.2|22490.2|22563.8|22473.8|39
1655332860000|2022-06-15 22:41:00|22577.6|22487.6|22608.5|22518.5|22608.5|22518.5|22575.5|22485.5|39
1655332870000|2022-06-15 22:41:10|22614.4|22524.4|22611.7|22521.7|22615.8|22525.8|22609.6|22519.6|37
1655332880000|2022-06-15 22:41:20|22612.6|22522.6|22608.8|22518.8|22613.3|22523.3|22596.7|22506.7|38
1655332890000|2022-06-15 22:41:30|22606.1|22516.1|22602.2|22512.2|22606.1|22516.1|22599.9|22509.9|36
1655332900000|2022-06-15 22:41:40|22601.6|22511.6|22602.6|22512.6|22607|22517|22599.7|22509.7|35
1655332910000|2022-06-15 22:41:50|22602.9|22512.9|22599.7|22509.7|22602.9|22512.9|22595|22505|29
1655332920000|2022-06-15 22:42:00|22598.5|22508.5|22574|22484|22598.5|22508.5|22574|22484|36
1655332930000|2022-06-15 22:42:10|22573.6|22483.6|22551.8|22461.8|22574.3|22484.3|22550.6|22460.6|37
1655332940000|2022-06-15 22:42:20|22553.2|22463.2|22542.9|22452.9|22554.2|22464.2|22539.1|22449.1|38
1655332950000|2022-06-15 22:42:30|22543|22453|22547.5|22457.5|22555.9|22465.9|22540.9|22450.9|37
1655332960000|2022-06-15 22:42:40|22550.4|22460.4|22537.4|22447.4|22554|22464|22536.3|22446.3|34
1655332970000|2022-06-15 22:42:50|22537.5|22447.5|22519.1|22429.1|22537.5|22447.5|22517.1|22427.1|37
1655332980000|2022-06-15 22:43:00|22519.5|22429.5|22528.1|22438.1|22538.9|22448.9|22519.5|22429.5|38
1655332990000|2022-06-15 22:43:10|22528.5|22438.5|22512.7|22422.7|22528.7|22438.7|22506.4|22416.4|36
1655333000000|2022-06-15 22:43:20|22512.2|22422.2|22517.5|22427.5|22520.8|22430.8|22509.7|22419.7|40
1655333010000|2022-06-15 22:43:30|22510.3|22420.3|22506.4|22416.4|22510.3|22420.3|22499|22409|37
1655333020000|2022-06-15 22:43:40|22506.7|22416.7|22496.5|22406.5|22517.8|22427.8|22496.5|22406.5|39
1655333030000|2022-06-15 22:43:50|22496.7|22406.7|22505.3|22415.3|22505.3|22415.3|22488.2|22398.2|35
1655333040000|2022-06-15 22:44:00|22507.8|22417.8|22512|22422|22519.9|22429.9|22507.8|22417.8|39
1655333050000|2022-06-15 22:44:10|22512.1|22422.1|22534.7|22444.7|22537.6|22447.6|22511.7|22421.7|39
1655333060000|2022-06-15 22:44:20|22534.5|22444.5|22512.3|22422.3|22534.5|22444.5|22508.4|22418.4|36
1655333070000|2022-06-15 22:44:30|22515.3|22425.3|22538.5|22448.5|22543.5|22453.5|22515.3|22425.3|40
1655333080000|2022-06-15 22:44:40|22537.5|22447.5|22538.9|22448.9|22541.8|22451.8|22535.5|22445.5|35
1655333090000|2022-06-15 22:44:50|22538.4|22448.4|22535.9|22445.9|22544.3|22454.3|22535.9|22445.9|28
1655333100000|2022-06-15 22:45:00|22536|22446|22524.6|22434.6|22536.1|22446.1|22524|22434|37
1655333110000|2022-06-15 22:45:10|22526.2|22436.2|22537.6|22447.6|22541.6|22451.6|22526.1|22436.1|33
1655333120000|2022-06-15 22:45:20|22538.3|22448.3|22547.4|22457.4|22547.4|22457.4|22537.2|22447.2|27
1655333130000|2022-06-15 22:45:30|22549.3|22459.3|22550.5|22460.5|22551.6|22461.6|22543.2|22453.2|32
1655333140000|2022-06-15 22:45:40|22550.8|22460.8|22516.1|22426.1|22551.3|22461.3|22515.7|22425.7|39
1655333150000|2022-06-15 22:45:50|22515.6|22425.6|22510.9|22420.9|22516.4|22426.4|22508.5|22418.5|37
1655333160000|2022-06-15 22:46:00|22510.2|22420.2|22510.7|22420.7|22520.2|22430.2|22507.6|22417.6|38
1655333170000|2022-06-15 22:46:10|22511.3|22421.3|22493.3|22403.3|22511.3|22421.3|22493.3|22403.3|38
1655333180000|2022-06-15 22:46:20|22492.4|22402.4|22489.1|22399.1|22493.7|22403.7|22485.2|22395.2|31
1655333190000|2022-06-15 22:46:30|22490.8|22400.8|22504.1|22414.1|22506.5|22416.5|22490.8|22400.8|35
1655333200000|2022-06-15 22:46:40|22503.8|22413.8|22490.8|22400.8|22503.8|22413.8|22490.1|22400.1|39
1655333210000|2022-06-15 22:46:50|22487.2|22397.2|22496.4|22406.4|22496.4|22406.4|22487.2|22397.2|35
1655333220000|2022-06-15 22:47:00|22498.1|22408.1|22517.4|22427.4|22517.4|22427.4|22495.7|22405.7|37
1655333230000|2022-06-15 22:47:10|22517.2|22427.2|22519.8|22429.8|22522.6|22432.6|22508.5|22418.5|38
1655333240000|2022-06-15 22:47:20|22519.7|22429.7|22514.6|22424.6|22523.1|22433.1|22514.6|22424.6|36
1655333250000|2022-06-15 22:47:30|22515.9|22425.9|22500.2|22410.2|22515.9|22425.9|22499.9|22409.9|35
1655333260000|2022-06-15 22:47:40|22499.9|22409.9|22483.4|22393.4|22499.9|22409.9|22480|22390|36
1655333270000|2022-06-15 22:47:50|22480.9|22390.9|22491.1|22401.1|22492.8|22402.8|22480.9|22390.9|36
1655333280000|2022-06-15 22:48:00|22491|22401|22505.5|22415.5|22507|22417|22490.6|22400.6|36
1655333290000|2022-06-15 22:48:10|22505.9|22415.9|22506.9|22416.9|22515.9|22425.9|22505.4|22415.4|34
1655333300000|2022-06-15 22:48:20|22506.8|22416.8|22536.2|22446.2|22536.2|22446.2|22506.8|22416.8|34
1655333310000|2022-06-15 22:48:30|22534.8|22444.8|22519.3|22429.3|22537.2|22447.2|22518.2|22428.2|30
1655333320000|2022-06-15 22:48:40|22520.3|22430.3|22529.1|22439.1|22531.3|22441.3|22518.6|22428.6|38
1655333330000|2022-06-15 22:48:50|22526.9|22436.9|22528.3|22438.3|22539.9|22449.9|22526.9|22436.9|38
1655333340000|2022-06-15 22:49:00|22528.6|22438.6|22553|22463|22557.3|22467.3|22528.2|22438.2|39
1655333350000|2022-06-15 22:49:10|22555.8|22465.8|22556.6|22466.6|22560.5|22470.5|22547.1|22457.1|39
1655333360000|2022-06-15 22:49:20|22555.2|22465.2|22570.5|22480.5|22578|22488|22554.8|22464.8|37
1655333370000|2022-06-15 22:49:30|22570.8|22480.8|22570.8|22480.8|22580.9|22490.9|22569.3|22479.3|39
1655333380000|2022-06-15 22:49:40|22570.5|22480.5|22560.7|22470.7|22571.1|22481.1|22558.3|22468.3|37
1655333390000|2022-06-15 22:49:50|22561.5|22471.5|22552.7|22462.7|22565.7|22475.7|22552.4|22462.4|36
1655333400000|2022-06-15 22:50:00|22553.3|22463.3|22571.2|22481.2|22571.2|22481.2|22552.5|22462.5|39
1655333410000|2022-06-15 22:50:10|22572.6|22482.6|22582.1|22492.1|22589.1|22499.1|22572.6|22482.6|32
1655333420000|2022-06-15 22:50:20|22583.2|22493.2|22578.2|22488.2|22587|22497|22572.7|22482.7|38
1655333430000|2022-06-15 22:50:30|22575.9|22485.9|22562.8|22472.8|22579.1|22489.1|22561.3|22471.3|34
1655333440000|2022-06-15 22:50:40|22562.5|22472.5|22576.5|22486.5|22580.1|22490.1|22562.1|22472.1|37
1655333450000|2022-06-15 22:50:50|22578.3|22488.3|22568.4|22478.4|22580|22490|22566.9|22476.9|35
1655333460000|2022-06-15 22:51:00|22568.9|22478.9|22539.9|22449.9|22568.9|22478.9|22538.3|22448.3|39
1655333470000|2022-06-15 22:51:10|22541|22451|22527.1|22437.1|22544.6|22454.6|22525.9|22435.9|38
1655333480000|2022-06-15 22:51:20|22524.9|22434.9|22508.2|22418.2|22524.9|22434.9|22508.2|22418.2|39
1655333490000|2022-06-15 22:51:30|22503.8|22413.8|22490.7|22400.7|22506.7|22416.7|22490.7|22400.7|39
1655333500000|2022-06-15 22:51:40|22491.1|22401.1|22478.9|22388.9|22493.1|22403.1|22478.9|22388.9|38
1655333510000|2022-06-15 22:51:50|22481.1|22391.1|22494.7|22404.7|22498.5|22408.5|22474|22384|39
1655333520000|2022-06-15 22:52:00|22492.8|22402.8|22482.2|22392.2|22493.7|22403.7|22475.9|22385.9|38
1655333530000|2022-06-15 22:52:10|22481.7|22391.7|22491.3|22401.3|22495.5|22405.5|22481|22391|36
1655333540000|2022-06-15 22:52:20|22491.2|22401.2|22500.4|22410.4|22500.4|22410.4|22490|22400|38
1655333550000|2022-06-15 22:52:30|22504.8|22414.8|22501.4|22411.4|22506.5|22416.5|22498.8|22408.8|38
1655333560000|2022-06-15 22:52:40|22502.9|22412.9|22508.1|22418.1|22508.1|22418.1|22496.4|22406.4|38
1655333570000|2022-06-15 22:52:50|22507.3|22417.3|22515.4|22425.4|22521.3|22431.3|22505.6|22415.6|35
1655333580000|2022-06-15 22:53:00|22515.3|22425.3|22518.1|22428.1|22522.2|22432.2|22514.8|22424.8|38
1655333590000|2022-06-15 22:53:10|22521.3|22431.3|22515.3|22425.3|22522.5|22432.5|22497.9|22407.9|36
1655333600000|2022-06-15 22:53:20|22514.6|22424.6|22510.2|22420.2|22514.6|22424.6|22502.5|22412.5|38
1655333610000|2022-06-15 22:53:30|22515|22425|22506.6|22416.6|22515.5|22425.5|22500.8|22410.8|37
1655333620000|2022-06-15 22:53:40|22504|22414|22509.9|22419.9|22512.8|22422.8|22497.7|22407.7|41
1655333630000|2022-06-15 22:53:50|22511.1|22421.1|22504|22414|22516|22426|22501.4|22411.4|38
1655333640000|2022-06-15 22:54:00|22506.5|22416.5|22514.1|22424.1|22519.4|22429.4|22505|22415|35
1655333650000|2022-06-15 22:54:10|22515.7|22425.7|22518.6|22428.6|22519.7|22429.7|22514.4|22424.4|37
1655333660000|2022-06-15 22:54:20|22517|22427|22520.6|22430.6|22522.9|22432.9|22516.1|22426.1|38
1655333670000|2022-06-15 22:54:30|22519.2|22429.2|22528.2|22438.2|22528.2|22438.2|22517.8|22427.8|37
1655333680000|2022-06-15 22:54:40|22528.7|22438.7|22533.2|22443.2|22535.7|22445.7|22526.8|22436.8|24
1655333690000|2022-06-15 22:54:50|22533.1|22443.1|22531.3|22441.3|22533.8|22443.8|22527.4|22437.4|35
1655333700000|2022-06-15 22:55:00|22531.7|22441.7|22513.1|22423.1|22533.2|22443.2|22509.9|22419.9|33
1655333710000|2022-06-15 22:55:10|22512.8|22422.8|22488.9|22398.9|22512.8|22422.8|22488.9|22398.9|28
1655333720000|2022-06-15 22:55:20|22488.4|22398.4|22484.9|22394.9|22492.7|22402.7|22484.8|22394.8|25
1655333730000|2022-06-15 22:55:30|22486.1|22396.1|22477.2|22387.2|22486.1|22396.1|22477.2|22387.2|22
1655333740000|2022-06-15 22:55:40|22476.9|22386.9|22467|22377|22480.6|22390.6|22458.9|22368.9|30
1655333750000|2022-06-15 22:55:50|22463.1|22373.1|22471.8|22381.8|22483|22393|22463|22373|38
1655333760000|2022-06-15 22:56:00|22472.3|22382.3|22460.3|22370.3|22473.9|22383.9|22457.9|22367.9|38
1655333770000|2022-06-15 22:56:10|22459.7|22369.7|22467|22377|22472|22382|22458.4|22368.4|36
1655333780000|2022-06-15 22:56:20|22468.5|22378.5|22463.4|22373.4|22468.6|22378.6|22459.3|22369.3|38
1655333790000|2022-06-15 22:56:30|22465.6|22375.6|22490.2|22400.2|22493.4|22403.4|22465.6|22375.6|34
1655333800000|2022-06-15 22:56:40|22490.8|22400.8|22504.5|22414.5|22505.7|22415.7|22487.6|22397.6|36
1655333810000|2022-06-15 22:56:50|22503.4|22413.4|22498.9|22408.9|22504.2|22414.2|22495.3|22405.3|37
1655333820000|2022-06-15 22:57:00|22499.2|22409.2|22502.5|22412.5|22503.1|22413.1|22499.2|22409.2|37
1655333830000|2022-06-15 22:57:10|22503.4|22413.4|22479.1|22389.1|22503.8|22413.8|22475.7|22385.7|39
1655333840000|2022-06-15 22:57:20|22479.2|22389.2|22493.3|22403.3|22502.9|22412.9|22479.2|22389.2|37
1655333850000|2022-06-15 22:57:30|22493.2|22403.2|22499.4|22409.4|22503.9|22413.9|22492.5|22402.5|31
1655333860000|2022-06-15 22:57:40|22499.3|22409.3|22508.2|22418.2|22511.5|22421.5|22498.1|22408.1|32
1655333870000|2022-06-15 22:57:50|22510.4|22420.4|22504.8|22414.8|22512.2|22422.2|22501|22411|34
1655333880000|2022-06-15 22:58:00|22504.4|22414.4|22513.3|22423.3|22515.6|22425.6|22504.3|22414.3|33
1655333890000|2022-06-15 22:58:10|22510.1|22420.1|22504.3|22414.3|22514.9|22424.9|22504.3|22414.3|27
1655333900000|2022-06-15 22:58:20|22503.9|22413.9|22512.4|22422.4|22513|22423|22502.4|22412.4|27
1655333910000|2022-06-15 22:58:30|22511.3|22421.3|22517.7|22427.7|22520.2|22430.2|22509.1|22419.1|34
1655333920000|2022-06-15 22:58:40|22517.4|22427.4|22519.3|22429.3|22522.1|22432.1|22517.4|22427.4|38
1655333930000|2022-06-15 22:58:50|22518.9|22428.9|22498.8|22408.8|22522.8|22432.8|22498.8|22408.8|37
1655333940000|2022-06-15 22:59:00|22499.5|22409.5|22509.7|22419.7|22512.6|22422.6|22498|22408|33
1655333950000|2022-06-15 22:59:10|22509.9|22419.9|22518.3|22428.3|22518.3|22428.3|22507.6|22417.6|39
1655333960000|2022-06-15 22:59:20|22516.1|22426.1|22518.4|22428.4|22518.9|22428.9|22513.9|22423.9|36
1655333970000|2022-06-15 22:59:30|22518.3|22428.3|22520.1|22430.1|22520.8|22430.8|22517.7|22427.7|30
1655333980000|2022-06-15 22:59:40|22520.6|22430.6|22519.2|22429.2|22520.6|22430.6|22519.2|22429.2|26
1655333990000|2022-06-15 22:59:50|22519.6|22429.6|22507.1|22417.1|22520.2|22430.2|22506.6|22416.6|34
1655334000000|2022-06-15 23:00:00|22504.5|22414.5|22512|22422|22513.3|22423.3|22496.6|22406.6|37
1655334010000|2022-06-15 23:00:10|22513.1|22423.1|22511.4|22421.4|22517.3|22427.3|22496.9|22406.9|36
1655334020000|2022-06-15 23:00:20|22513.1|22423.1|22514|22424|22517|22427|22512.4|22422.4|36
1655334030000|2022-06-15 23:00:30|22514.1|22424.1|22516.5|22426.5|22517.2|22427.2|22512.9|22422.9|36
1655334040000|2022-06-15 23:00:40|22517|22427|22490.5|22400.5|22517.1|22427.1|22490.5|22400.5|34
1655334050000|2022-06-15 23:00:50|22488.7|22398.7|22489.8|22399.8|22491.3|22401.3|22480.6|22390.6|35
1655334060000|2022-06-15 23:01:00|22489.1|22399.1|22487|22397|22489.9|22399.9|22486.8|22396.8|36
1655334070000|2022-06-15 23:01:10|22487.3|22397.3|22483.2|22393.2|22487.8|22397.8|22482.4|22392.4|31
1655334080000|2022-06-15 23:01:20|22479.7|22389.7|22463.6|22373.6|22479.7|22389.7|22463.1|22373.1|29
1655334090000|2022-06-15 23:01:30|22465.8|22375.8|22474|22384|22476.3|22386.3|22462.1|22372.1|37
1655334100000|2022-06-15 23:01:40|22474.9|22384.9|22467.1|22377.1|22480|22390|22465.3|22375.3|34
1655334110000|2022-06-15 23:01:50|22466.4|22376.4|22462.1|22372.1|22470.1|22380.1|22462.1|22372.1|28
1655334120000|2022-06-15 23:02:00|22465|22375|22456.9|22366.9|22465|22375|22456.5|22366.5|18
1655334130000|2022-06-15 23:02:10|22456.1|22366.1|22462.1|22372.1|22463.3|22373.3|22453.1|22363.1|21
1655334140000|2022-06-15 23:02:20|22460.5|22370.5|22459.7|22369.7|22461|22371|22453.7|22363.7|33
1655334150000|2022-06-15 23:02:30|22459.6|22369.6|22466|22376|22467.8|22377.8|22458.3|22368.3|32
1655334160000|2022-06-15 23:02:40|22467|22377|22454.7|22364.7|22470.4|22380.4|22454.4|22364.4|29
1655334170000|2022-06-15 23:02:50|22454.1|22364.1|22463.7|22373.7|22476.7|22386.7|22454.1|22364.1|39
1655334180000|2022-06-15 23:03:00|22465.5|22375.5|22486.4|22396.4|22486.4|22396.4|22463.1|22373.1|38
1655334190000|2022-06-15 23:03:10|22485.6|22395.6|22484.6|22394.6|22489.6|22399.6|22484.2|22394.2|38
1655334200000|2022-06-15 23:03:20|22487.9|22397.9|22480.3|22390.3|22487.9|22397.9|22473|22383|36
1655334210000|2022-06-15 23:03:30|22481.1|22391.1|22486.1|22396.1|22486.1|22396.1|22480.3|22390.3|30
1655334220000|2022-06-15 23:03:40|22485.9|22395.9|22485.7|22395.7|22486.4|22396.4|22480.2|22390.2|29
1655334230000|2022-06-15 23:03:50|22485.9|22395.9|22486.1|22396.1|22486.7|22396.7|22485.9|22395.9|12
1655334240000|2022-06-15 23:04:00|22486.3|22396.3|22496.8|22406.8|22496.8|22406.8|22486.3|22396.3|34
1655334250000|2022-06-15 23:04:10|22495|22405|22500.3|22410.3|22502.9|22412.9|22495|22405|29
1655334260000|2022-06-15 23:04:20|22499.7|22409.7|22495.8|22405.8|22501.2|22411.2|22495.8|22405.8|30
1655334270000|2022-06-15 23:04:30|22496.2|22406.2|22504.5|22414.5|22507.3|22417.3|22496.1|22406.1|24
1655334280000|2022-06-15 23:04:40|22503|22413|22501.2|22411.2|22507.6|22417.6|22499.1|22409.1|36
1655334290000|2022-06-15 23:04:50|22498.6|22408.6|22505.7|22415.7|22505.7|22415.7|22498.6|22408.6|36
1655334300000|2022-06-15 23:05:00|22506.8|22416.8|22495.8|22405.8|22506.8|22416.8|22484.7|22394.7|40
1655334310000|2022-06-15 23:05:10|22495.7|22405.7|22495.8|22405.8|22505.5|22415.5|22493.9|22403.9|38
1655334320000|2022-06-15 23:05:20|22495.4|22405.4|22471.9|22381.9|22495.4|22405.4|22470.4|22380.4|37
1655334330000|2022-06-15 23:05:30|22473.9|22383.9|22493.9|22403.9|22496.9|22406.9|22471|22381|37
1655334340000|2022-06-15 23:05:40|22492|22402|22496.3|22406.3|22498.4|22408.4|22491.7|22401.7|36
1655334350000|2022-06-15 23:05:50|22496.6|22406.6|22505.2|22415.2|22506.8|22416.8|22496.6|22406.6|37
1655334360000|2022-06-15 23:06:00|22504.7|22414.7|22514.1|22424.1|22519.4|22429.4|22501.1|22411.1|37
1655334370000|2022-06-15 23:06:10|22514.6|22424.6|22516.9|22426.9|22518.4|22428.4|22510.8|22420.8|40
1655334380000|2022-06-15 23:06:20|22517.2|22427.2|22523|22433|22524.7|22434.7|22516.4|22426.4|38
1655334390000|2022-06-15 23:06:30|22522.8|22432.8|22506.5|22416.5|22523.5|22433.5|22504.4|22414.4|32
1655334400000|2022-06-15 23:06:40|22504.5|22414.5|22520|22430|22522|22432|22504.5|22414.5|35
1655334410000|2022-06-15 23:06:50|22518.8|22428.8|22510.5|22420.5|22520.5|22430.5|22510.5|22420.5|34
1655334420000|2022-06-15 23:07:00|22510.2|22420.2|22483.5|22393.5|22510.2|22420.2|22481.9|22391.9|37
1655334430000|2022-06-15 23:07:10|22482.1|22392.1|22478.5|22388.5|22489.9|22399.9|22478.5|22388.5|36
1655334440000|2022-06-15 23:07:20|22477.2|22387.2|22477.7|22387.7|22485|22395|22470.2|22380.2|39
1655334450000|2022-06-15 23:07:30|22477.3|22387.3|22476.6|22386.6|22479.7|22389.7|22472.6|22382.6|41
1655334460000|2022-06-15 23:07:40|22475.1|22385.1|22469.7|22379.7|22476.4|22386.4|22469.4|22379.4|30
1655334470000|2022-06-15 23:07:50|22469.1|22379.1|22473|22383|22473.1|22383.1|22465.9|22375.9|36
1655334480000|2022-06-15 23:08:00|22474.2|22384.2|22473.3|22383.3|22482.8|22392.8|22473.2|22383.2|38
1655334490000|2022-06-15 23:08:10|22472.1|22382.1|22475.4|22385.4|22476|22386|22470.4|22380.4|37
1655334500000|2022-06-15 23:08:20|22474.3|22384.3|22466.6|22376.6|22475.4|22385.4|22463.1|22373.1|36
1655334510000|2022-06-15 23:08:30|22466.2|22376.2|22485|22395|22485.5|22395.5|22465.4|22375.4|37
1655334520000|2022-06-15 23:08:40|22486.8|22396.8|22507.1|22417.1|22507.4|22417.4|22486.8|22396.8|32
1655334530000|2022-06-15 23:08:50|22508.1|22418.1|22516.9|22426.9|22520.8|22430.8|22506.4|22416.4|37
1655334540000|2022-06-15 23:09:00|22518.2|22428.2|22530.6|22440.6|22532.2|22442.2|22516.2|22426.2|34
1655334550000|2022-06-15 23:09:10|22530.9|22440.9|22562|22472|22562|22472|22527.2|22437.2|38
1655334560000|2022-06-15 23:09:20|22559.1|22469.1|22555.9|22465.9|22561|22471|22555.7|22465.7|38
1655334570000|2022-06-15 23:09:30|22554.7|22464.7|22558.3|22468.3|22558.3|22468.3|22546.5|22456.5|38
1655334580000|2022-06-15 23:09:40|22558.9|22468.9|22562.3|22472.3|22568.2|22478.2|22557.8|22467.8|36
1655334590000|2022-06-15 23:09:50|22560.4|22470.4|22550.7|22460.7|22560.4|22470.4|22548|22458|38
1655334600000|2022-06-15 23:10:00|22550.5|22460.5|22569.8|22479.8|22571.7|22481.7|22548.1|22458.1|35
1655334610000|2022-06-15 23:10:10|22570.8|22480.8|22584|22494|22593.5|22503.5|22570.7|22480.7|38
1655334620000|2022-06-15 23:10:20|22581.1|22491.1|22578.7|22488.7|22581.1|22491.1|22571.3|22481.3|38
1655334630000|2022-06-15 23:10:30|22578.4|22488.4|22576.4|22486.4|22583|22493|22568.6|22478.6|37
1655334640000|2022-06-15 23:10:40|22575|22485|22586.6|22496.6|22586.6|22496.6|22575|22485|34
1655334650000|2022-06-15 23:10:50|22586.7|22496.7|22588.1|22498.1|22588.1|22498.1|22579.6|22489.6|30
1655334660000|2022-06-15 23:11:00|22590|22500|22580.3|22490.3|22594|22504|22577.7|22487.7|37
1655334670000|2022-06-15 23:11:10|22582|22492|22572.6|22482.6|22589.1|22499.1|22572.6|22482.6|28
1655334680000|2022-06-15 23:11:20|22565|22475|22578.9|22488.9|22582.1|22492.1|22563.3|22473.3|38
1655334690000|2022-06-15 23:11:30|22580|22490|22580.3|22490.3|22580.8|22490.8|22577.8|22487.8|36
1655334700000|2022-06-15 23:11:40|22580.8|22490.8|22579.5|22489.5|22587.1|22497.1|22579.5|22489.5|35
1655334710000|2022-06-15 23:11:50|22579.9|22489.9|22585.4|22495.4|22592.5|22502.5|22579.9|22489.9|38
1655334720000|2022-06-15 23:12:00|22585.6|22495.6|22585.5|22495.5|22591.8|22501.8|22584.1|22494.1|38
1655334730000|2022-06-15 23:12:10|22584.2|22494.2|22599.4|22509.4|22605|22515|22584.2|22494.2|34
1655334740000|2022-06-15 23:12:20|22599.7|22509.7|22606.1|22516.1|22612.9|22522.9|22595.6|22505.6|34
1655334750000|2022-06-15 23:12:30|22604.5|22514.5|22601.6|22511.6|22611.7|22521.7|22600.8|22510.8|34
1655334760000|2022-06-15 23:12:40|22602.1|22512.1|22604.8|22514.8|22605.2|22515.2|22597.1|22507.1|38
1655334770000|2022-06-15 23:12:50|22603.6|22513.6|22597.3|22507.3|22606.9|22516.9|22595.2|22505.2|36
1655334780000|2022-06-15 23:13:00|22597|22507|22569.1|22479.1|22597|22507|22567.7|22477.7|38
1655334790000|2022-06-15 23:13:10|22569.8|22479.8|22578.4|22488.4|22578.4|22488.4|22567|22477|37
1655334800000|2022-06-15 23:13:20|22579.5|22489.5|22580.4|22490.4|22582.2|22492.2|22578.3|22488.3|39
1655334810000|2022-06-15 23:13:30|22579.8|22489.8|22575.1|22485.1|22580.9|22490.9|22570.4|22480.4|38
1655334820000|2022-06-15 23:13:40|22579.1|22489.1|22579.7|22489.7|22581.6|22491.6|22577.3|22487.3|35
1655334830000|2022-06-15 23:13:50|22579.3|22489.3|22567.7|22477.7|22581.4|22491.4|22567.7|22477.7|37
1655334840000|2022-06-15 23:14:00|22568.3|22478.3|22564.1|22474.1|22570.4|22480.4|22563|22473|39
1655334850000|2022-06-15 23:14:10|22564.7|22474.7|22605.5|22515.5|22605.5|22515.5|22564.7|22474.7|35
1655334860000|2022-06-15 23:14:20|22599.6|22509.6|22628.1|22538.1|22636.8|22546.8|22599.6|22509.6|39
1655334870000|2022-06-15 23:14:30|22629.3|22539.3|22609.9|22519.9|22629.3|22539.3|22604.5|22514.5|33
1655334880000|2022-06-15 23:14:40|22609|22519|22620.6|22530.6|22623.5|22533.5|22607.1|22517.1|34
1655334890000|2022-06-15 23:14:50|22621.6|22531.6|22624.8|22534.8|22627|22537|22620.8|22530.8|35
1655334900000|2022-06-15 23:15:00|22624.9|22534.9|22606.7|22516.7|22624.9|22534.9|22605.8|22515.8|38
1655334910000|2022-06-15 23:15:10|22607.6|22517.6|22603.4|22513.4|22610.2|22520.2|22598.4|22508.4|30
1655334920000|2022-06-15 23:15:20|22605.5|22515.5|22605.2|22515.2|22607.6|22517.6|22603.2|22513.2|37
1655334930000|2022-06-15 23:15:30|22605|22515|22610|22520|22614.3|22524.3|22597.3|22507.3|37
1655334940000|2022-06-15 23:15:40|22608.4|22518.4|22604.7|22514.7|22610.9|22520.9|22601.4|22511.4|37
1655334950000|2022-06-15 23:15:50|22605.5|22515.5|22607.5|22517.5|22607.5|22517.5|22595.6|22505.6|36
1655334960000|2022-06-15 23:16:00|22609.6|22519.6|22608.2|22518.2|22611.7|22521.7|22606.2|22516.2|36
1655334970000|2022-06-15 23:16:10|22608.3|22518.3|22610.2|22520.2|22610.2|22520.2|22599.7|22509.7|35
1655334980000|2022-06-15 23:16:20|22610|22520|22603.3|22513.3|22610.4|22520.4|22602.7|22512.7|30
1655334990000|2022-06-15 23:16:30|22604.5|22514.5|22601.2|22511.2|22604.5|22514.5|22596.6|22506.6|37
1655335000000|2022-06-15 23:16:40|22599.8|22509.8|22589.2|22499.2|22602.4|22512.4|22588.8|22498.8|36
1655335010000|2022-06-15 23:16:50|22592.4|22502.4|22600.8|22510.8|22602.5|22512.5|22589.5|22499.5|38
1655335020000|2022-06-15 23:17:00|22601.4|22511.4|22595.6|22505.6|22601.4|22511.4|22594|22504|37
1655335030000|2022-06-15 23:17:10|22595.9|22505.9|22592.1|22502.1|22596.5|22506.5|22589.7|22499.7|35
1655335040000|2022-06-15 23:17:20|22591.2|22501.2|22577.5|22487.5|22591.3|22501.3|22577.3|22487.3|30
1655335050000|2022-06-15 23:17:30|22577.6|22487.6|22567.5|22477.5|22579.6|22489.6|22567.3|22477.3|28
1655335060000|2022-06-15 23:17:40|22567.6|22477.6|22590.1|22500.1|22596.7|22506.7|22567.6|22477.6|36
1655335070000|2022-06-15 23:17:50|22590.7|22500.7|22590.3|22500.3|22594.1|22504.1|22588.1|22498.1|33
1655335080000|2022-06-15 23:18:00|22590.8|22500.8|22587.3|22497.3|22594.2|22504.2|22587.3|22497.3|34
1655335090000|2022-06-15 23:18:10|22589|22499|22586.8|22496.8|22589.8|22499.8|22586.2|22496.2|34
1655335100000|2022-06-15 23:18:20|22587.4|22497.4|22593|22503|22596.3|22506.3|22585.6|22495.6|36
1655335110000|2022-06-15 23:18:30|22592.9|22502.9|22622.9|22532.9|22623.6|22533.6|22592.9|22502.9|35
1655335120000|2022-06-15 23:18:40|22623.6|22533.6|22617.6|22527.6|22628.1|22538.1|22617.6|22527.6|27
1655335130000|2022-06-15 23:18:50|22617.4|22527.4|22626.5|22536.5|22627|22537|22617.4|22527.4|31
1655335140000|2022-06-15 23:19:00|22624.2|22534.2|22653.2|22563.2|22661.6|22571.6|22624.2|22534.2|38
1655335150000|2022-06-15 23:19:10|22654.5|22564.5|22644.9|22554.9|22654.7|22564.7|22642.5|22552.5|37
1655335160000|2022-06-15 23:19:20|22646.1|22556.1|22663.6|22573.6|22666.2|22576.2|22646.1|22556.1|36
1655335170000|2022-06-15 23:19:30|22667.6|22577.6|22649.7|22559.7|22667.6|22577.6|22647.1|22557.1|34
1655335180000|2022-06-15 23:19:40|22645.8|22555.8|22640.5|22550.5|22662.1|22572.1|22640.1|22550.1|30
1655335190000|2022-06-15 23:19:50|22644.5|22554.5|22645.7|22555.7|22650|22560|22640.3|22550.3|29
1655335200000|2022-06-15 23:20:00|22646.4|22556.4|22648.6|22558.6|22648.6|22558.6|22638.9|22548.9|39
1655335210000|2022-06-15 23:20:10|22650.1|22560.1|22662.2|22572.2|22662.8|22572.8|22650.1|22560.1|39
1655335220000|2022-06-15 23:20:20|22662.4|22572.4|22662.2|22572.2|22664|22574|22658.5|22568.5|37
1655335230000|2022-06-15 23:20:30|22662|22572|22662|22572|22663.7|22573.7|22659.7|22569.7|35
1655335240000|2022-06-15 23:20:40|22662.4|22572.4|22667.9|22577.9|22669.3|22579.3|22661.1|22571.1|39
1655335250000|2022-06-15 23:20:50|22665.3|22575.3|22659.3|22569.3|22667.3|22577.3|22657.8|22567.8|39
1655335260000|2022-06-15 23:21:00|22658.7|22568.7|22661.4|22571.4|22667.1|22577.1|22658.7|22568.7|35
1655335270000|2022-06-15 23:21:10|22662.1|22572.1|22665.6|22575.6|22673.8|22583.8|22661.5|22571.5|38
1655335280000|2022-06-15 23:21:20|22663.7|22573.7|22649.6|22559.6|22664.8|22574.8|22648.9|22558.9|35
1655335290000|2022-06-15 23:21:30|22651.4|22561.4|22622.4|22532.4|22654.3|22564.3|22619.9|22529.9|34
1655335300000|2022-06-15 23:21:40|22621.9|22531.9|22628.8|22538.8|22630.2|22540.2|22620.6|22530.6|40
1655335310000|2022-06-15 23:21:50|22629.2|22539.2|22630.5|22540.5|22630.6|22540.6|22623.2|22533.2|39
1655335320000|2022-06-15 23:22:00|22634.2|22544.2|22653.1|22563.1|22654.7|22564.7|22634.1|22544.1|40
1655335330000|2022-06-15 23:22:10|22654.1|22564.1|22655.4|22565.4|22657.4|22567.4|22651.9|22561.9|35
1655335340000|2022-06-15 23:22:20|22656|22566|22662|22572|22662.5|22572.5|22656|22566|35
1655335350000|2022-06-15 23:22:30|22663.2|22573.2|22671|22581|22677.1|22587.1|22661.2|22571.2|39
1655335360000|2022-06-15 23:22:40|22672.9|22582.9|22669.9|22579.9|22680.4|22590.4|22666|22576|34
1655335370000|2022-06-15 23:22:50|22669.7|22579.7|22661.6|22571.6|22669.7|22579.7|22655.5|22565.5|33
1655335380000|2022-06-15 23:23:00|22662.2|22572.2|22662.8|22572.8|22664.7|22574.7|22660.9|22570.9|35
1655335390000|2022-06-15 23:23:10|22662.9|22572.9|22655.9|22565.9|22663.3|22573.3|22652.2|22562.2|39
1655335400000|2022-06-15 23:23:20|22655.1|22565.1|22668.2|22578.2|22672.9|22582.9|22654|22564|37
1655335410000|2022-06-15 23:23:30|22670.6|22580.6|22667|22577|22672.1|22582.1|22664.4|22574.4|37
1655335420000|2022-06-15 23:23:40|22665.2|22575.2|22663.2|22573.2|22665.2|22575.2|22661.7|22571.7|31
1655335430000|2022-06-15 23:23:50|22663.8|22573.8|22657.8|22567.8|22666.5|22576.5|22652.9|22562.9|28
1655335440000|2022-06-15 23:24:00|22652.4|22562.4|22683.8|22593.8|22685.9|22595.9|22652.4|22562.4|38
1655335450000|2022-06-15 23:24:10|22683.5|22593.5|22690.5|22600.5|22690.5|22600.5|22678.8|22588.8|24
1655335460000|2022-06-15 23:24:20|22692.8|22602.8|22680.2|22590.2|22693.2|22603.2|22678|22588|35
1655335470000|2022-06-15 23:24:30|22680.7|22590.7|22678|22588|22680.8|22590.8|22675.8|22585.8|30
1655335480000|2022-06-15 23:24:40|22677.9|22587.9|22673.2|22583.2|22679.1|22589.1|22662.8|22572.8|35
1655335490000|2022-06-15 23:24:50|22679.3|22589.3|22677.9|22587.9|22679.3|22589.3|22671.3|22581.3|39
1655335500000|2022-06-15 23:25:00|22673.7|22583.7|22684.9|22594.9|22684.9|22594.9|22673.7|22583.7|39
1655335510000|2022-06-15 23:25:10|22682.6|22592.6|22674.7|22584.7|22686.7|22596.7|22674.7|22584.7|38
1655335520000|2022-06-15 23:25:20|22671.9|22581.9|22660.9|22570.9|22673|22583|22654.4|22564.4|38
1655335530000|2022-06-15 23:25:30|22660.2|22570.2|22663.9|22573.9|22663.9|22573.9|22656.6|22566.6|36
1655335540000|2022-06-15 23:25:40|22663.1|22573.1|22663.1|22573.1|22665.3|22575.3|22659.3|22569.3|34
1655335550000|2022-06-15 23:25:50|22662.3|22572.3|22640.8|22550.8|22663.4|22573.4|22637.9|22547.9|36
1655335560000|2022-06-15 23:26:00|22641.3|22551.3|22634.5|22544.5|22641.8|22551.8|22632.9|22542.9|33
1655335570000|2022-06-15 23:26:10|22635|22545|22632.1|22542.1|22646.1|22556.1|22631.7|22541.7|31
1655335580000|2022-06-15 23:26:20|22632.9|22542.9|22635.2|22545.2|22643.6|22553.6|22630.5|22540.5|36
1655335590000|2022-06-15 23:26:30|22633.6|22543.6|22610.9|22520.9|22633.6|22543.6|22610.9|22520.9|35
1655335600000|2022-06-15 23:26:40|22611.8|22521.8|22607.8|22517.8|22611.9|22521.9|22605.2|22515.2|29
1655335610000|2022-06-15 23:26:50|22611.8|22521.8|22615.1|22525.1|22616.4|22526.4|22606.4|22516.4|27
1655335620000|2022-06-15 23:27:00|22615.5|22525.5|22610.3|22520.3|22615.5|22525.5|22605.3|22515.3|29
1655335630000|2022-06-15 23:27:10|22617.7|22527.7|22613|22523|22627.6|22537.6|22610.1|22520.1|35
1655335640000|2022-06-15 23:27:20|22611.8|22521.8|22624.2|22534.2|22626|22536|22610.2|22520.2|37
1655335650000|2022-06-15 23:27:30|22624.3|22534.3|22596.7|22506.7|22627.1|22537.1|22594.2|22504.2|38
1655335660000|2022-06-15 23:27:40|22601.5|22511.5|22598.9|22508.9|22603.6|22513.6|22594.9|22504.9|34
1655335670000|2022-06-15 23:27:50|22599.5|22509.5|22586.6|22496.6|22599.6|22509.6|22586.6|22496.6|31
1655335680000|2022-06-15 23:28:00|22586.4|22496.4|22596|22506|22597.1|22507.1|22578.1|22488.1|39
1655335690000|2022-06-15 23:28:10|22595|22505|22604.2|22514.2|22612.5|22522.5|22595|22505|39
1655335700000|2022-06-15 23:28:20|22604.7|22514.7|22598.9|22508.9|22604.7|22514.7|22591.2|22501.2|33
1655335710000|2022-06-15 23:28:30|22600.3|22510.3|22610.4|22520.4|22611.3|22521.3|22598.4|22508.4|36
1655335720000|2022-06-15 23:28:40|22610.7|22520.7|22626.4|22536.4|22630.2|22540.2|22599.7|22509.7|38
1655335730000|2022-06-15 23:28:50|22627.4|22537.4|22623|22533|22629.3|22539.3|22622.7|22532.7|35
1655335740000|2022-06-15 23:29:00|22621.8|22531.8|22633.9|22543.9|22636|22546|22615.5|22525.5|37
1655335750000|2022-06-15 23:29:10|22633.5|22543.5|22631.3|22541.3|22638.5|22548.5|22631.2|22541.2|36
1655335760000|2022-06-15 23:29:20|22632.8|22542.8|22647.2|22557.2|22648.1|22558.1|22625|22535|38
1655335770000|2022-06-15 23:29:30|22642.2|22552.2|22637.7|22547.7|22644.6|22554.6|22635.4|22545.4|30
1655335780000|2022-06-15 23:29:40|22638.2|22548.2|22652.2|22562.2|22652.2|22562.2|22635|22545|32
1655335790000|2022-06-15 23:29:50|22652|22562|22645.5|22555.5|22655.2|22565.2|22642.2|22552.2|35
1655335800000|2022-06-15 23:30:00|22645.7|22555.7|22645.7|22555.7|22647.1|22557.1|22642|22552|36
1655335810000|2022-06-15 23:30:10|22645.8|22555.8|22653.3|22563.3|22654.8|22564.8|22645.7|22555.7|33
1655335820000|2022-06-15 23:30:20|22653|22563|22639|22549|22663.1|22573.1|22637.1|22547.1|33
1655335830000|2022-06-15 23:30:30|22639.8|22549.8|22622.4|22532.4|22643.3|22553.3|22620.6|22530.6|34
1655335840000|2022-06-15 23:30:40|22621.1|22531.1|22606.7|22516.7|22625|22535|22603.2|22513.2|37
1655335850000|2022-06-15 23:30:50|22606.4|22516.4|22603.6|22513.6|22612.6|22522.6|22603.6|22513.6|36
1655335860000|2022-06-15 23:31:00|22603.3|22513.3|22601.6|22511.6|22610|22520|22596.9|22506.9|32
1655335870000|2022-06-15 23:31:10|22602.7|22512.7|22580|22490|22602.8|22512.8|22576.3|22486.3|36
1655335880000|2022-06-15 23:31:20|22574.2|22484.2|22574.8|22484.8|22591.8|22501.8|22566|22476|38
1655335890000|2022-06-15 23:31:30|22575.7|22485.7|22546.9|22456.9|22576.4|22486.4|22546.9|22456.9|39
1655335900000|2022-06-15 23:31:40|22547.5|22457.5|22542.4|22452.4|22548.3|22458.3|22537.1|22447.1|36
1655335910000|2022-06-15 23:31:50|22541.3|22451.3|22521.7|22431.7|22542.1|22452.1|22515.2|22425.2|38
1655335920000|2022-06-15 23:32:00|22524.9|22434.9|22526.4|22436.4|22529.4|22439.4|22514.8|22424.8|39
1655335930000|2022-06-15 23:32:10|22530.2|22440.2|22556.8|22466.8|22556.8|22466.8|22524.2|22434.2|38
1655335940000|2022-06-15 23:32:20|22555.8|22465.8|22547.9|22457.9|22561.9|22471.9|22547.4|22457.4|37
1655335950000|2022-06-15 23:32:30|22547.7|22457.7|22547.2|22457.2|22555.3|22465.3|22545.2|22455.2|34
1655335960000|2022-06-15 23:32:40|22546.3|22456.3|22553.5|22463.5|22558|22468|22542.4|22452.4|37
1655335970000|2022-06-15 23:32:50|22553.8|22463.8|22571.3|22481.3|22571.3|22481.3|22553.8|22463.8|38
1655335980000|2022-06-15 23:33:00|22571.9|22481.9|22583.3|22493.3|22584.2|22494.2|22570|22480|37
1655335990000|2022-06-15 23:33:10|22580|22490|22575.9|22485.9|22589|22499|22575.9|22485.9|38
1655336000000|2022-06-15 23:33:20|22575.8|22485.8|22561.8|22471.8|22576.1|22486.1|22560.8|22470.8|35
1655336010000|2022-06-15 23:33:30|22560.7|22470.7|22564.7|22474.7|22564.7|22474.7|22553.3|22463.3|36
1655336020000|2022-06-15 23:33:40|22564.2|22474.2|22557.3|22467.3|22566.4|22476.4|22555.3|22465.3|33
1655336030000|2022-06-15 23:33:50|22555.3|22465.3|22558.5|22468.5|22564.5|22474.5|22553.4|22463.4|35
1655336040000|2022-06-15 23:34:00|22557.4|22467.4|22556|22466|22562.1|22472.1|22553.6|22463.6|39
1655336050000|2022-06-15 23:34:10|22551.3|22461.3|22532.7|22442.7|22555.4|22465.4|22532.7|22442.7|37
1655336060000|2022-06-15 23:34:20|22533.6|22443.6|22533.7|22443.7|22536.3|22446.3|22526.4|22436.4|35
1655336070000|2022-06-15 23:34:30|22534.2|22444.2|22536.9|22446.9|22555.9|22465.9|22534.2|22444.2|38
1655336080000|2022-06-15 23:34:40|22533.6|22443.6|22530|22440|22543.8|22453.8|22528.2|22438.2|33
1655336090000|2022-06-15 23:34:50|22530.4|22440.4|22539.3|22449.3|22539.3|22449.3|22525.5|22435.5|36
1655336100000|2022-06-15 23:35:00|22539.5|22449.5|22558|22468|22558|22468|22538.1|22448.1|38
1655336110000|2022-06-15 23:35:10|22555.8|22465.8|22556.5|22466.5|22560.4|22470.4|22553.1|22463.1|34
1655336120000|2022-06-15 23:35:20|22556.7|22466.7|22538|22448|22556.7|22466.7|22535.3|22445.3|38
1655336130000|2022-06-15 23:35:30|22536.9|22446.9|22528.5|22438.5|22536.9|22446.9|22526.4|22436.4|37
1655336140000|2022-06-15 23:35:40|22530.1|22440.1|22521.3|22431.3|22530.4|22440.4|22516|22426|37
1655336150000|2022-06-15 23:35:50|22520.1|22430.1|22517.2|22427.2|22523.8|22433.8|22515.4|22425.4|37
1655336160000|2022-06-15 23:36:00|22516.7|22426.7|22526.6|22436.6|22528.2|22438.2|22516.7|22426.7|36
1655336170000|2022-06-15 23:36:10|22527.2|22437.2|22516.9|22426.9|22530.1|22440.1|22514.5|22424.5|36
1655336180000|2022-06-15 23:36:20|22516.7|22426.7|22501.4|22411.4|22516.7|22426.7|22495.5|22405.5|38
1655336190000|2022-06-15 23:36:30|22501.3|22411.3|22530.5|22440.5|22530.5|22440.5|22497.6|22407.6|37
1655336200000|2022-06-15 23:36:40|22531|22441|22543.5|22453.5|22544.9|22454.9|22530.6|22440.6|37
1655336210000|2022-06-15 23:36:50|22541.8|22451.8|22527.1|22437.1|22541.8|22451.8|22521|22431|37
1655336220000|2022-06-15 23:37:00|22529.7|22439.7|22521.2|22431.2|22529.7|22439.7|22519.8|22429.8|38
1655336230000|2022-06-15 23:37:10|22520.8|22430.8|22522.7|22432.7|22528.1|22438.1|22516.4|22426.4|36
1655336240000|2022-06-15 23:37:20|22520.8|22430.8|22523.5|22433.5|22523.5|22433.5|22517.7|22427.7|30
1655336250000|2022-06-15 23:37:30|22522|22432|22514.6|22424.6|22524.4|22434.4|22512.9|22422.9|34
1655336260000|2022-06-15 23:37:40|22517.7|22427.7|22503.4|22413.4|22518.1|22428.1|22498.5|22408.5|37
1655336270000|2022-06-15 23:37:50|22503.2|22413.2|22507.5|22417.5|22516.4|22426.4|22498.5|22408.5|34
1655336280000|2022-06-15 23:38:00|22507.1|22417.1|22515|22425|22516.9|22426.9|22507.1|22417.1|31
1655336290000|2022-06-15 23:38:10|22514.2|22424.2|22513|22423|22525.6|22435.6|22509.7|22419.7|31
1655336300000|2022-06-15 23:38:20|22512.8|22422.8|22506.4|22416.4|22513.6|22423.6|22505.3|22415.3|37
1655336310000|2022-06-15 23:38:30|22506.1|22416.1|22510.6|22420.6|22511.6|22421.6|22506.1|22416.1|30
1655336320000|2022-06-15 23:38:40|22511.4|22421.4|22510.2|22420.2|22512.1|22422.1|22508.6|22418.6|27
1655336330000|2022-06-15 23:38:50|22511.6|22421.6|22526.5|22436.5|22526.5|22436.5|22509.9|22419.9|36
1655336340000|2022-06-15 23:39:00|22526.7|22436.7|22536.2|22446.2|22536.2|22446.2|22526.3|22436.3|36
1655336350000|2022-06-15 23:39:10|22535.3|22445.3|22548.1|22458.1|22548.1|22458.1|22535.3|22445.3|36
1655336360000|2022-06-15 23:39:20|22545.5|22455.5|22531.2|22441.2|22545.5|22455.5|22529.4|22439.4|36
1655336370000|2022-06-15 23:39:30|22532|22442|22540.9|22450.9|22543.8|22453.8|22532|22442|36
1655336380000|2022-06-15 23:39:40|22540.8|22450.8|22541|22451|22543.9|22453.9|22538.4|22448.4|26
1655336390000|2022-06-15 23:39:50|22541.8|22451.8|22534.2|22444.2|22545.4|22455.4|22533.6|22443.6|33
1655336400000|2022-06-15 23:40:00|22533.6|22443.6|22533.8|22443.8|22535.6|22445.6|22531.4|22441.4|32
1655336410000|2022-06-15 23:40:10|22533.6|22443.6|22534.9|22444.9|22537.7|22447.7|22531.9|22441.9|33
1655336420000|2022-06-15 23:40:20|22534.6|22444.6|22539.6|22449.6|22540.2|22450.2|22534.6|22444.6|34
1655336430000|2022-06-15 23:40:30|22539.5|22449.5|22526.8|22436.8|22540.6|22450.6|22526|22436|29
1655336440000|2022-06-15 23:40:40|22526.5|22436.5|22536.5|22446.5|22536.5|22446.5|22524.1|22434.1|31
1655336450000|2022-06-15 23:40:50|22536.8|22446.8|22543.4|22453.4|22543.9|22453.9|22536.7|22446.7|30
1655336460000|2022-06-15 23:41:00|22543.5|22453.5|22555.2|22465.2|22555.2|22465.2|22543.5|22453.5|31
1655336470000|2022-06-15 23:41:10|22555.1|22465.1|22564.2|22474.2|22564.9|22474.9|22551.1|22461.1|37
1655336480000|2022-06-15 23:41:20|22565.1|22475.1|22544.8|22454.8|22565.3|22475.3|22544.6|22454.6|35
1655336490000|2022-06-15 23:41:30|22544.4|22454.4|22512.2|22422.2|22547.2|22457.2|22512.1|22422.1|35
1655336500000|2022-06-15 23:41:40|22512.9|22422.9|22501.2|22411.2|22518.8|22428.8|22497.2|22407.2|35
1655336510000|2022-06-15 23:41:50|22502.1|22412.1|22493.6|22403.6|22504.8|22414.8|22493.6|22403.6|37
1655336520000|2022-06-15 23:42:00|22492.6|22402.6|22501.6|22411.6|22502|22412|22492.6|22402.6|38
1655336530000|2022-06-15 23:42:10|22501.7|22411.7|22497|22407|22501.9|22411.9|22491|22401|38
1655336540000|2022-06-15 23:42:20|22495.6|22405.6|22499.9|22409.9|22500.3|22410.3|22494.2|22404.2|33
1655336550000|2022-06-15 23:42:30|22499.5|22409.5|22504.6|22414.6|22505.1|22415.1|22497.8|22407.8|34
1655336560000|2022-06-15 23:42:40|22504.4|22414.4|22513|22423|22522.1|22432.1|22504.4|22414.4|40
1655336570000|2022-06-15 23:42:50|22512.2|22422.2|22527.9|22437.9|22527.9|22437.9|22511.3|22421.3|37
1655336580000|2022-06-15 23:43:00|22527.3|22437.3|22520.9|22430.9|22527.5|22437.5|22510.3|22420.3|37
1655336590000|2022-06-15 23:43:10|22521.8|22431.8|22531.6|22441.6|22534.2|22444.2|22521.8|22431.8|36
1655336600000|2022-06-15 23:43:20|22533.2|22443.2|22511.9|22421.9|22533.2|22443.2|22506.7|22416.7|37
1655336610000|2022-06-15 23:43:30|22512|22422|22503.7|22413.7|22512|22422|22497.2|22407.2|38
1655336620000|2022-06-15 23:43:40|22509.1|22419.1|22506.5|22416.5|22512.9|22422.9|22505.2|22415.2|36
1655336630000|2022-06-15 23:43:50|22504.9|22414.9|22495.5|22405.5|22506.7|22416.7|22494.6|22404.6|35
1655336640000|2022-06-15 23:44:00|22495|22405|22496.6|22406.6|22512.8|22422.8|22494.8|22404.8|39
1655336650000|2022-06-15 23:44:10|22497|22407|22504.2|22414.2|22505.5|22415.5|22496|22406|36
1655336660000|2022-06-15 23:44:20|22504|22414|22504.6|22414.6|22522.8|22432.8|22502.9|22412.9|38
1655336670000|2022-06-15 23:44:30|22503.1|22413.1|22506.7|22416.7|22510|22420|22500.5|22410.5|31
1655336680000|2022-06-15 23:44:40|22503.9|22413.9|22519|22429|22519.2|22429.2|22503.9|22413.9|36
1655336690000|2022-06-15 23:44:50|22517.4|22427.4|22521.4|22431.4|22522.8|22432.8|22515.9|22425.9|31
1655336700000|2022-06-15 23:45:00|22521.7|22431.7|22508.5|22418.5|22524.9|22434.9|22506.2|22416.2|37
1655336710000|2022-06-15 23:45:10|22507.9|22417.9|22516.1|22426.1|22516.1|22426.1|22498.5|22408.5|40
1655336720000|2022-06-15 23:45:20|22518.1|22428.1|22527.5|22437.5|22536.1|22446.1|22509.5|22419.5|36
1655336730000|2022-06-15 23:45:30|22528.3|22438.3|22518.9|22428.9|22528.4|22438.4|22501.4|22411.4|37
1655336740000|2022-06-15 23:45:40|22516.4|22426.4|22527.1|22437.1|22530.3|22440.3|22509.4|22419.4|38
1655336750000|2022-06-15 23:45:50|22525.7|22435.7|22504|22414|22536.3|22446.3|22502.2|22412.2|37
1655336760000|2022-06-15 23:46:00|22507.6|22417.6|22509.5|22419.5|22510.9|22420.9|22498.9|22408.9|36
1655336770000|2022-06-15 23:46:10|22512|22422|22524.4|22434.4|22524.4|22434.4|22503.1|22413.1|38
1655336780000|2022-06-15 23:46:20|22523|22433|22518|22428|22536.6|22446.6|22518|22428|38
1655336790000|2022-06-15 23:46:30|22520.4|22430.4|22497.4|22407.4|22520.4|22430.4|22493.8|22403.8|39
1655336800000|2022-06-15 23:46:40|22492.6|22402.6|22508.9|22418.9|22510.1|22420.1|22492.6|22402.6|36
1655336810000|2022-06-15 23:46:50|22510.3|22420.3|22509.9|22419.9|22511.1|22421.1|22498.2|22408.2|38
1655336820000|2022-06-15 23:47:00|22510.5|22420.5|22505.7|22415.7|22517.8|22427.8|22504|22414|36
1655336830000|2022-06-15 23:47:10|22503.3|22413.3|22514.6|22424.6|22514.6|22424.6|22501.7|22411.7|36
1655336840000|2022-06-15 23:47:20|22515.5|22425.5|22506.6|22416.6|22522.6|22432.6|22505.4|22415.4|34
1655336850000|2022-06-15 23:47:30|22508.6|22418.6|22527.2|22437.2|22527.5|22437.5|22505.5|22415.5|37
1655336860000|2022-06-15 23:47:40|22527.8|22437.8|22539|22449|22541.9|22451.9|22526.1|22436.1|38
1655336870000|2022-06-15 23:47:50|22541|22451|22548.7|22458.7|22550.9|22460.9|22538.4|22448.4|40
1655336880000|2022-06-15 23:48:00|22549.1|22459.1|22555.7|22465.7|22555.7|22465.7|22544.7|22454.7|36
1655336890000|2022-06-15 23:48:10|22556.3|22466.3|22556.9|22466.9|22558.5|22468.5|22553.9|22463.9|34
1655336900000|2022-06-15 23:48:20|22556.5|22466.5|22560.4|22470.4|22561.3|22471.3|22553.2|22463.2|33
1655336910000|2022-06-15 23:48:30|22558.5|22468.5|22555.4|22465.4|22559.6|22469.6|22553|22463|38
1655336920000|2022-06-15 23:48:40|22555|22465|22553|22463|22558.6|22468.6|22545.3|22455.3|37
1655336930000|2022-06-15 23:48:50|22551|22461|22556.7|22466.7|22556.9|22466.9|22547.3|22457.3|36
1655336940000|2022-06-15 23:49:00|22556.5|22466.5|22574.2|22484.2|22577.6|22487.6|22556.2|22466.2|33
1655336950000|2022-06-15 23:49:10|22574.1|22484.1|22565.3|22475.3|22574.1|22484.1|22561.1|22471.1|39
1655336960000|2022-06-15 23:49:20|22565.4|22475.4|22563.1|22473.1|22565.6|22475.6|22554.6|22464.6|38
1655336970000|2022-06-15 23:49:30|22562.8|22472.8|22557.3|22467.3|22564|22474|22556.7|22466.7|34
1655336980000|2022-06-15 23:49:40|22559|22469|22555.7|22465.7|22562.7|22472.7|22555.7|22465.7|32
1655336990000|2022-06-15 23:49:50|22556.5|22466.5|22565.9|22475.9|22565.9|22475.9|22556.4|22466.4|33
1655337000000|2022-06-15 23:50:00|22566.5|22476.5|22578.2|22488.2|22580.3|22490.3|22565.9|22475.9|37
1655337010000|2022-06-15 23:50:10|22577.5|22487.5|22573.1|22483.1|22577.5|22487.5|22566.8|22476.8|39
1655337020000|2022-06-15 23:50:20|22573.4|22483.4|22562.7|22472.7|22573.4|22483.4|22562.7|22472.7|31
1655337030000|2022-06-15 23:50:30|22563.6|22473.6|22552.4|22462.4|22566.9|22476.9|22552.4|22462.4|40
1655337040000|2022-06-15 23:50:40|22556.6|22466.6|22550.4|22460.4|22556.6|22466.6|22545.5|22455.5|33
1655337050000|2022-06-15 23:50:50|22550|22460|22539.5|22449.5|22550.2|22460.2|22536.8|22446.8|39
1655337060000|2022-06-15 23:51:00|22539.6|22449.6|22539.4|22449.4|22544.9|22454.9|22537.8|22447.8|38
1655337070000|2022-06-15 23:51:10|22538.3|22448.3|22535.9|22445.9|22538.3|22448.3|22529.7|22439.7|37
1655337080000|2022-06-15 23:51:20|22532|22442|22524.6|22434.6|22535.9|22445.9|22518|22428|38
1655337090000|2022-06-15 23:51:30|22524.7|22434.7|22527.5|22437.5|22540.2|22450.2|22523.1|22433.1|38
1655337100000|2022-06-15 23:51:40|22526.1|22436.1|22532.4|22442.4|22533.8|22443.8|22519.9|22429.9|35
1655337110000|2022-06-15 23:51:50|22532.3|22442.3|22527.9|22437.9|22535.3|22445.3|22527.9|22437.9|35
1655337120000|2022-06-15 23:52:00|22530.4|22440.4|22538.4|22448.4|22538.4|22448.4|22527.7|22437.7|30
1655337130000|2022-06-15 23:52:10|22537.8|22447.8|22529.9|22439.9|22538.2|22448.2|22525.8|22435.8|33
1655337140000|2022-06-15 23:52:20|22530.3|22440.3|22528.3|22438.3|22532.2|22442.2|22519.8|22429.8|34
1655337150000|2022-06-15 23:52:30|22528.5|22438.5|22531.5|22441.5|22531.8|22441.8|22524.1|22434.1|36
1655337160000|2022-06-15 23:52:40|22530.8|22440.8|22536.5|22446.5|22537.8|22447.8|22526.1|22436.1|38
1655337170000|2022-06-15 23:52:50|22534.6|22444.6|22535.4|22445.4|22540.9|22450.9|22531.4|22441.4|31
1655337180000|2022-06-15 23:53:00|22535.6|22445.6|22557.8|22467.8|22560|22470|22535.6|22445.6|35
1655337190000|2022-06-15 23:53:10|22553.4|22463.4|22548.6|22458.6|22556.5|22466.5|22546.1|22456.1|36
1655337200000|2022-06-15 23:53:20|22548.5|22458.5|22555|22465|22555.6|22465.6|22545.7|22455.7|40
1655337210000|2022-06-15 23:53:30|22553.6|22463.6|22542.1|22452.1|22554.4|22464.4|22542.1|22452.1|36
1655337220000|2022-06-15 23:53:40|22542.6|22452.6|22542.3|22452.3|22545.8|22455.8|22540.2|22450.2|29
1655337230000|2022-06-15 23:53:50|22541.8|22451.8|22539.8|22449.8|22545|22455|22534|22444|36
1655337240000|2022-06-15 23:54:00|22540.1|22450.1|22533.7|22443.7|22542.8|22452.8|22533.7|22443.7|37
1655337250000|2022-06-15 23:54:10|22531.9|22441.9|22523.1|22433.1|22535.3|22445.3|22519.9|22429.9|38
1655337260000|2022-06-15 23:54:20|22522.2|22432.2|22519.2|22429.2|22525.7|22435.7|22519.2|22429.2|36
1655337270000|2022-06-15 23:54:30|22519|22429|22512.8|22422.8|22519|22429|22509.7|22419.7|34
1655337280000|2022-06-15 23:54:40|22513.1|22423.1|22513.1|22423.1|22515.9|22425.9|22508.7|22418.7|37
1655337290000|2022-06-15 23:54:50|22514.6|22424.6|22512.5|22422.5|22514.6|22424.6|22509.7|22419.7|35
1655337300000|2022-06-15 23:55:00|22512.7|22422.7|22511.7|22421.7|22517.6|22427.6|22511.7|22421.7|39
1655337310000|2022-06-15 23:55:10|22511.5|22421.5|22544.2|22454.2|22544.2|22454.2|22511|22421|33
1655337320000|2022-06-15 23:55:20|22543.1|22453.1|22538.7|22448.7|22544.1|22454.1|22538.7|22448.7|35
1655337330000|2022-06-15 23:55:30|22539.3|22449.3|22556.2|22466.2|22556.7|22466.7|22538.3|22448.3|28
1655337340000|2022-06-15 23:55:40|22556.9|22466.9|22554.2|22464.2|22561.1|22471.1|22553.6|22463.6|31
1655337350000|2022-06-15 23:55:50|22554.7|22464.7|22563.2|22473.2|22566.4|22476.4|22554.5|22464.5|32
1655337360000|2022-06-15 23:56:00|22561.6|22471.6|22578.1|22488.1|22578.1|22488.1|22555.5|22465.5|34
1655337370000|2022-06-15 23:56:10|22577.2|22487.2|22587.6|22497.6|22594.5|22504.5|22577.2|22487.2|39
1655337380000|2022-06-15 23:56:20|22588.4|22498.4|22587.5|22497.5|22593.9|22503.9|22586.4|22496.4|40
1655337390000|2022-06-15 23:56:30|22586.7|22496.7|22600.6|22510.6|22613.6|22523.6|22584.2|22494.2|33
1655337400000|2022-06-15 23:56:40|22599.6|22509.6|22609.6|22519.6|22612.1|22522.1|22599.6|22509.6|39
1655337410000|2022-06-15 23:56:50|22609.8|22519.8|22609.2|22519.2|22610.9|22520.9|22606.7|22516.7|29
1655337420000|2022-06-15 23:57:00|22610.9|22520.9|22599.5|22509.5|22612.9|22522.9|22598.9|22508.9|38
1655337430000|2022-06-15 23:57:10|22598.9|22508.9|22595.8|22505.8|22605|22515|22595.8|22505.8|37
1655337440000|2022-06-15 23:57:20|22596.1|22506.1|22590.3|22500.3|22596.6|22506.6|22590.3|22500.3|35
1655337450000|2022-06-15 23:57:30|22591.2|22501.2|22587.2|22497.2|22593.9|22503.9|22586.3|22496.3|36
1655337460000|2022-06-15 23:57:40|22587.3|22497.3|22587.2|22497.2|22587.9|22497.9|22583.7|22493.7|35
1655337470000|2022-06-15 23:57:50|22590|22500|22594.6|22504.6|22594.6|22504.6|22586.3|22496.3|32
1655337480000|2022-06-15 23:58:00|22595|22505|22619.2|22529.2|22619.9|22529.9|22592.7|22502.7|39
1655337490000|2022-06-15 23:58:10|22619.3|22529.3|22617|22527|22620.6|22530.6|22612.1|22522.1|34
1655337500000|2022-06-15 23:58:20|22618.2|22528.2|22591.9|22501.9|22618.4|22528.4|22591.9|22501.9|36
1655337510000|2022-06-15 23:58:30|22592.8|22502.8|22593.2|22503.2|22593.9|22503.9|22587.5|22497.5|36
1655337520000|2022-06-15 23:58:40|22593.1|22503.1|22604.3|22514.3|22604.3|22514.3|22590.2|22500.2|36
1655337530000|2022-06-15 23:58:50|22605.1|22515.1|22604.5|22514.5|22607.8|22517.8|22602.4|22512.4|36
1655337540000|2022-06-15 23:59:00|22605.6|22515.6|22610.3|22520.3|22622|22532|22605.6|22515.6|40
1655337550000|2022-06-15 23:59:10|22611|22521|22618.4|22528.4|22619.9|22529.9|22608.1|22518.1|38
1655337560000|2022-06-15 23:59:20|22618.6|22528.6|22609.1|22519.1|22618.6|22528.6|22604.4|22514.4|36
1655337570000|2022-06-15 23:59:30|22607.7|22517.7|22606.3|22516.3|22610.6|22520.6|22602.2|22512.2|29
1655337580000|2022-06-15 23:59:40|22606.1|22516.1|22605.8|22515.8|22609.2|22519.2|22604.3|22514.3|34
1655337590000|2022-06-15 23:59:50|22606.7|22516.7|22605.2|22515.2|22607.6|22517.6|22602.5|22512.5|36
1655337600000|2022-06-16 00:00:00|22604.7|22514.7|22595.4|22505.4|22605.8|22515.8|22595.1|22505.1|29
1655337610000|2022-06-16 00:00:10|22594.4|22504.4|22584.2|22494.2|22595.4|22505.4|22580|22490|35
1655337620000|2022-06-16 00:00:20|22587.8|22497.8|22627.4|22537.4|22631.7|22541.7|22587.8|22497.8|39
1655337630000|2022-06-16 00:00:30|22627.3|22537.3|22635.6|22545.6|22638.2|22548.2|22626.5|22536.5|38
1655337640000|2022-06-16 00:00:40|22637|22547|22623.3|22533.3|22637.8|22547.8|22623.3|22533.3|33
1655337650000|2022-06-16 00:00:50|22623.4|22533.4|22588.4|22498.4|22624.1|22534.1|22587|22497|36
1655337660000|2022-06-16 00:01:00|22587.1|22497.1|22586.7|22496.7|22588.1|22498.1|22580.7|22490.7|34
1655337670000|2022-06-16 00:01:10|22585.6|22495.6|22607.2|22517.2|22607.2|22517.2|22583.3|22493.3|35
1655337680000|2022-06-16 00:01:20|22610.2|22520.2|22624.8|22534.8|22624.8|22534.8|22609.3|22519.3|25
1655337690000|2022-06-16 00:01:30|22624.9|22534.9|22608.4|22518.4|22625.1|22535.1|22600.4|22510.4|32
1655337700000|2022-06-16 00:01:40|22609.1|22519.1|22596.6|22506.6|22609.1|22519.1|22590.6|22500.6|36
1655337710000|2022-06-16 00:01:50|22596.7|22506.7|22590.3|22500.3|22596.7|22506.7|22586.6|22496.6|37
1655337720000|2022-06-16 00:02:00|22590.1|22500.1|22622.1|22532.1|22622.1|22532.1|22589.7|22499.7|38
1655337730000|2022-06-16 00:02:10|22622.7|22532.7|22627.6|22537.6|22628|22538|22617.9|22527.9|35
1655337740000|2022-06-16 00:02:20|22628|22538|22650.9|22560.9|22651.5|22561.5|22626.6|22536.6|37
1655337750000|2022-06-16 00:02:30|22652.7|22562.7|22634.6|22544.6|22653.8|22563.8|22625.2|22535.2|39
1655337760000|2022-06-16 00:02:40|22631.9|22541.9|22652.1|22562.1|22657.4|22567.4|22631.9|22541.9|35
1655337770000|2022-06-16 00:02:50|22655.6|22565.6|22662.9|22572.9|22669.4|22579.4|22654.3|22564.3|37
1655337780000|2022-06-16 00:03:00|22662.4|22572.4|22702.8|22612.8|22702.8|22612.8|22652.9|22562.9|40
1655337790000|2022-06-16 00:03:10|22700.5|22610.5|22707.3|22617.3|22714.7|22624.7|22700.5|22610.5|39
1655337800000|2022-06-16 00:03:20|22705.7|22615.7|22710.1|22620.1|22719.6|22629.6|22703.7|22613.7|40
1655337810000|2022-06-16 00:03:30|22707.4|22617.4|22696.6|22606.6|22718.7|22628.7|22695.9|22605.9|40
1655337820000|2022-06-16 00:03:40|22696.4|22606.4|22719.4|22629.4|22725.8|22635.8|22695.8|22605.8|38
1655337830000|2022-06-16 00:03:50|22719.9|22629.9|22689.6|22599.6|22725|22635|22689.6|22599.6|37
1655337840000|2022-06-16 00:04:00|22689.1|22599.1|22703.2|22613.2|22703.6|22613.6|22685.5|22595.5|38
1655337850000|2022-06-16 00:04:10|22705.7|22615.7|22704.7|22614.7|22720|22630|22699.3|22609.3|38
1655337860000|2022-06-16 00:04:20|22708|22618|22723.5|22633.5|22724.5|22634.5|22708|22618|37
1655337870000|2022-06-16 00:04:30|22724.3|22634.3|22726.2|22636.2|22742.9|22652.9|22724.1|22634.1|39
1655337880000|2022-06-16 00:04:40|22725.4|22635.4|22739.7|22649.7|22740.3|22650.3|22725.4|22635.4|35
1655337890000|2022-06-16 00:04:50|22739.2|22649.2|22759.6|22669.6|22762.7|22672.7|22739.2|22649.2|37
1655337900000|2022-06-16 00:05:00|22761.3|22671.3|22773.3|22683.3|22774.7|22684.7|22749.2|22659.2|37
1655337910000|2022-06-16 00:05:10|22773.7|22683.7|22741.1|22651.1|22773.7|22683.7|22740.5|22650.5|37
1655337920000|2022-06-16 00:05:20|22738.9|22648.9|22739.7|22649.7|22746|22656|22729.9|22639.9|39
1655337930000|2022-06-16 00:05:30|22736.5|22646.5|22725.5|22635.5|22737.2|22647.2|22724.8|22634.8|36
1655337940000|2022-06-16 00:05:40|22725.6|22635.6|22747.5|22657.5|22755.4|22665.4|22718.9|22628.9|34
1655337950000|2022-06-16 00:05:50|22747|22657|22756.7|22666.7|22759.6|22669.6|22747|22657|36
1655337960000|2022-06-16 00:06:00|22758.3|22668.3|22734.9|22644.9|22758.3|22668.3|22730.6|22640.6|37
1655337970000|2022-06-16 00:06:10|22735|22645|22742.9|22652.9|22751.8|22661.8|22735|22645|38
1655337980000|2022-06-16 00:06:20|22743.1|22653.1|22761.8|22671.8|22761.8|22671.8|22742.1|22652.1|36
1655337990000|2022-06-16 00:06:30|22761.6|22671.6|22745.1|22655.1|22761.6|22671.6|22745|22655|33
1655338000000|2022-06-16 00:06:40|22746|22656|22721.6|22631.6|22746|22656|22721.6|22631.6|32
1655338010000|2022-06-16 00:06:50|22716.4|22626.4|22706.8|22616.8|22718.2|22628.2|22706.2|22616.2|33
1655338020000|2022-06-16 00:07:00|22708.8|22618.8|22704.4|22614.4|22708.8|22618.8|22701.7|22611.7|35
1655338030000|2022-06-16 00:07:10|22704|22614|22721.3|22631.3|22721.3|22631.3|22700.5|22610.5|36
1655338040000|2022-06-16 00:07:20|22722.3|22632.3|22725.6|22635.6|22728.5|22638.5|22718.4|22628.4|35
1655338050000|2022-06-16 00:07:30|22725.8|22635.8|22726.7|22636.7|22744|22654|22725.8|22635.8|39
1655338060000|2022-06-16 00:07:40|22724.6|22634.6|22706.3|22616.3|22724.6|22634.6|22706|22616|33
1655338070000|2022-06-16 00:07:50|22706.7|22616.7|22711.4|22621.4|22711.4|22621.4|22702.8|22612.8|28
1655338080000|2022-06-16 00:08:00|22711.3|22621.3|22734.4|22644.4|22734.4|22644.4|22707.8|22617.8|32
1655338090000|2022-06-16 00:08:10|22733.7|22643.7|22745.2|22655.2|22752.1|22662.1|22733.7|22643.7|37
1655338100000|2022-06-16 00:08:20|22745.4|22655.4|22749.3|22659.3|22751|22661|22738.6|22648.6|34
1655338110000|2022-06-16 00:08:30|22750.5|22660.5|22759.4|22669.4|22760.6|22670.6|22742.7|22652.7|34
1655338120000|2022-06-16 00:08:40|22759.9|22669.9|22783|22693|22791.8|22701.8|22759.9|22669.9|34
1655338130000|2022-06-16 00:08:50|22784.3|22694.3|22794|22704|22804.6|22714.6|22784.3|22694.3|38
1655338140000|2022-06-16 00:09:00|22799|22709|22802|22712|22802|22712|22793.4|22703.4|37
1655338150000|2022-06-16 00:09:10|22803.4|22713.4|22805.8|22715.8|22807.5|22717.5|22799.3|22709.3|33
1655338160000|2022-06-16 00:09:20|22806|22716|22816.3|22726.3|22818.9|22728.9|22806|22716|33
1655338170000|2022-06-16 00:09:30|22817|22727|22807.6|22717.6|22817.6|22727.6|22803.2|22713.2|31
1655338180000|2022-06-16 00:09:40|22807.2|22717.2|22777|22687|22807.2|22717.2|22775|22685|34
1655338190000|2022-06-16 00:09:50|22777.1|22687.1|22771.1|22681.1|22778.8|22688.8|22770.6|22680.6|30
1655338200000|2022-06-16 00:10:00|22769|22679|22746.5|22656.5|22769|22679|22744.2|22654.2|31
1655338210000|2022-06-16 00:10:10|22744|22654|22721.7|22631.7|22744.9|22654.9|22720.8|22630.8|32
1655338220000|2022-06-16 00:10:20|22723.5|22633.5|22723.6|22633.6|22723.6|22633.6|22712.3|22622.3|36
1655338230000|2022-06-16 00:10:30|22723.7|22633.7|22719|22629|22725|22635|22714.8|22624.8|37
1655338240000|2022-06-16 00:10:40|22721.4|22631.4|22713.3|22623.3|22724.1|22634.1|22712|22622|38
1655338250000|2022-06-16 00:10:50|22707.8|22617.8|22707.1|22617.1|22711.1|22621.1|22701.6|22611.6|30
1655338260000|2022-06-16 00:11:00|22708.2|22618.2|22714.1|22624.1|22723|22633|22708.2|22618.2|36
1655338270000|2022-06-16 00:11:10|22717.9|22627.9|22746.9|22656.9|22748.4|22658.4|22716.6|22626.6|36
1655338280000|2022-06-16 00:11:20|22745.1|22655.1|22737.9|22647.9|22747.1|22657.1|22736.4|22646.4|36
1655338290000|2022-06-16 00:11:30|22739.5|22649.5|22718.4|22628.4|22739.7|22649.7|22714.8|22624.8|37
1655338300000|2022-06-16 00:11:40|22719|22629|22738.4|22648.4|22746.3|22656.3|22718.8|22628.8|36
1655338310000|2022-06-16 00:11:50|22742|22652|22727.4|22637.4|22742|22652|22727.4|22637.4|34
1655338320000|2022-06-16 00:12:00|22729.1|22639.1|22717|22627|22729.1|22639.1|22710.4|22620.4|38
1655338330000|2022-06-16 00:12:10|22712.6|22622.6|22711|22621|22714.6|22624.6|22702.6|22612.6|35
1655338340000|2022-06-16 00:12:20|22710.6|22620.6|22732.5|22642.5|22732.5|22642.5|22710.6|22620.6|35
1655338350000|2022-06-16 00:12:30|22736.5|22646.5|22727.7|22637.7|22741.2|22651.2|22723.9|22633.9|38
1655338360000|2022-06-16 00:12:40|22728.2|22638.2|22727.1|22637.1|22739|22649|22722.6|22632.6|37
1655338370000|2022-06-16 00:12:50|22726.7|22636.7|22727.1|22637.1|22730.6|22640.6|22722.8|22632.8|29
1655338380000|2022-06-16 00:13:00|22727.4|22637.4|22711.2|22621.2|22730.6|22640.6|22711|22621|34
1655338390000|2022-06-16 00:13:10|22710.3|22620.3|22721.3|22631.3|22721.3|22631.3|22703.3|22613.3|34
1655338400000|2022-06-16 00:13:20|22721.7|22631.7|22721.1|22631.1|22725.1|22635.1|22719|22629|33
1655338410000|2022-06-16 00:13:30|22720.9|22630.9|22729.1|22639.1|22731.5|22641.5|22719.9|22629.9|37
1655338420000|2022-06-16 00:13:40|22730.4|22640.4|22760|22670|22762.2|22672.2|22729.4|22639.4|36
1655338430000|2022-06-16 00:13:50|22761.8|22671.8|22754.3|22664.3|22761.8|22671.8|22753.9|22663.9|34
1655338440000|2022-06-16 00:14:00|22754.2|22664.2|22738.7|22648.7|22756.3|22666.3|22738.7|22648.7|30
1655338450000|2022-06-16 00:14:10|22738|22648|22714.5|22624.5|22738|22648|22713.3|22623.3|33
1655338460000|2022-06-16 00:14:20|22715|22625|22716.2|22626.2|22727.7|22637.7|22712|22622|31
1655338470000|2022-06-16 00:14:30|22715.6|22625.6|22714.3|22624.3|22722.3|22632.3|22712|22622|19
1655338480000|2022-06-16 00:14:40|22713|22623|22708.9|22618.9|22714.3|22624.3|22708|22618|16
1655338490000|2022-06-16 00:14:50|22709.2|22619.2|22679.2|22589.2|22709.6|22619.6|22676.3|22586.3|28
1655338500000|2022-06-16 00:15:00|22678.8|22588.8|22669.8|22579.8|22682.8|22592.8|22662.7|22572.7|39
1655338510000|2022-06-16 00:15:10|22671.5|22581.5|22662.2|22572.2|22679.3|22589.3|22662|22572|38
1655338520000|2022-06-16 00:15:20|22662.1|22572.1|22659.2|22569.2|22663.1|22573.1|22654.9|22564.9|33
1655338530000|2022-06-16 00:15:30|22659.1|22569.1|22655.4|22565.4|22665.2|22575.2|22652.2|22562.2|36
1655338540000|2022-06-16 00:15:40|22656.8|22566.8|22658.9|22568.9|22659.3|22569.3|22655.3|22565.3|26
1655338550000|2022-06-16 00:15:50|22657.9|22567.9|22653.7|22563.7|22673.2|22583.2|22653.7|22563.7|38
1655338560000|2022-06-16 00:16:00|22653.9|22563.9|22635.5|22545.5|22653.9|22563.9|22630.8|22540.8|39
1655338570000|2022-06-16 00:16:10|22634.6|22544.6|22623.2|22533.2|22635.6|22545.6|22622.5|22532.5|38
1655338580000|2022-06-16 00:16:20|22623.5|22533.5|22636.7|22546.7|22639.5|22549.5|22623.4|22533.4|34
1655338590000|2022-06-16 00:16:30|22637.6|22547.6|22632.2|22542.2|22637.6|22547.6|22624|22534|35
1655338600000|2022-06-16 00:16:40|22632.3|22542.3|22630.7|22540.7|22634.2|22544.2|22630.7|22540.7|35
1655338610000|2022-06-16 00:16:50|22629.9|22539.9|22619|22529|22631.1|22541.1|22617.9|22527.9|34
1655338620000|2022-06-16 00:17:00|22619.5|22529.5|22626.1|22536.1|22627.8|22537.8|22618.2|22528.2|37
1655338630000|2022-06-16 00:17:10|22626.3|22536.3|22610.8|22520.8|22626.3|22536.3|22609.6|22519.6|34
1655338640000|2022-06-16 00:17:20|22610.3|22520.3|22614.7|22524.7|22619.7|22529.7|22610.3|22520.3|30
1655338650000|2022-06-16 00:17:30|22614.1|22524.1|22613.6|22523.6|22615.3|22525.3|22613.4|22523.4|25
1655338660000|2022-06-16 00:17:40|22614.1|22524.1|22597.3|22507.3|22614.1|22524.1|22597.3|22507.3|33
1655338670000|2022-06-16 00:17:50|22596.2|22506.2|22589.6|22499.6|22596.2|22506.2|22583.8|22493.8|38
1655338680000|2022-06-16 00:18:00|22589.7|22499.7|22598.6|22508.6|22599.3|22509.3|22587.2|22497.2|38
1655338690000|2022-06-16 00:18:10|22598.4|22508.4|22596.1|22506.1|22603.3|22513.3|22595.6|22505.6|35
1655338700000|2022-06-16 00:18:20|22596.2|22506.2|22586.5|22496.5|22596.2|22506.2|22584.9|22494.9|34
1655338710000|2022-06-16 00:18:30|22587|22497|22597.7|22507.7|22597.7|22507.7|22585.4|22495.4|33
1655338720000|2022-06-16 00:18:40|22597.6|22507.6|22608.2|22518.2|22610.1|22520.1|22595.1|22505.1|35
1655338730000|2022-06-16 00:18:50|22608.1|22518.1|22588.4|22498.4|22608.1|22518.1|22581.7|22491.7|40
1655338740000|2022-06-16 00:19:00|22590.2|22500.2|22598.7|22508.7|22598.7|22508.7|22584.2|22494.2|33
1655338750000|2022-06-16 00:19:10|22604.6|22514.6|22604.8|22514.8|22617.9|22527.9|22604.6|22514.6|35
1655338760000|2022-06-16 00:19:20|22604.6|22514.6|22615.4|22525.4|22615.9|22525.9|22604.6|22514.6|30
1655338770000|2022-06-16 00:19:30|22615.5|22525.5|22605.5|22515.5|22615.5|22525.5|22601.5|22511.5|31
1655338780000|2022-06-16 00:19:40|22594.8|22504.8|22584|22494|22597.1|22507.1|22579.2|22489.2|34
1655338790000|2022-06-16 00:19:50|22586.4|22496.4|22577.1|22487.1|22586.4|22496.4|22570.5|22480.5|37
1655338800000|2022-06-16 00:20:00|22578|22488|22571.8|22481.8|22579.6|22489.6|22570.2|22480.2|35
1655338810000|2022-06-16 00:20:10|22570.3|22480.3|22560.8|22470.8|22576.6|22486.6|22560.1|22470.1|31
1655338820000|2022-06-16 00:20:20|22558.3|22468.3|22556.7|22466.7|22561|22471|22554.8|22464.8|38
1655338830000|2022-06-16 00:20:30|22557|22467|22572.8|22482.8|22573.8|22483.8|22555.2|22465.2|36
1655338840000|2022-06-16 00:20:40|22571.8|22481.8|22576.9|22486.9|22584.4|22494.4|22570.3|22480.3|37
1655338850000|2022-06-16 00:20:50|22576.7|22486.7|22563|22473|22578.8|22488.8|22563|22473|38
1655338860000|2022-06-16 00:21:00|22564.1|22474.1|22557.2|22467.2|22566.8|22476.8|22555.4|22465.4|38
1655338870000|2022-06-16 00:21:10|22557|22467|22556.8|22466.8|22557.5|22467.5|22554.5|22464.5|33
1655338880000|2022-06-16 00:21:20|22556.4|22466.4|22558.6|22468.6|22566.2|22476.2|22556.4|22466.4|39
1655338890000|2022-06-16 00:21:30|22560|22470|22559.1|22469.1|22561.8|22471.8|22558.8|22468.8|36
1655338900000|2022-06-16 00:21:40|22560.4|22470.4|22552.9|22462.9|22560.4|22470.4|22551.4|22461.4|30
1655338910000|2022-06-16 00:21:50|22553|22463|22563.6|22473.6|22563.6|22473.6|22549.7|22459.7|36
1655338920000|2022-06-16 00:22:00|22563.5|22473.5|22565|22475|22573.1|22483.1|22559.4|22469.4|35
1655338930000|2022-06-16 00:22:10|22565.7|22475.7|22550.4|22460.4|22567.9|22477.9|22549.7|22459.7|35
1655338940000|2022-06-16 00:22:20|22554|22464|22563.7|22473.7|22567.4|22477.4|22554|22464|35
1655338950000|2022-06-16 00:22:30|22563.8|22473.8|22577.9|22487.9|22577.9|22487.9|22563.3|22473.3|18
1655338960000|2022-06-16 00:22:40|22577.6|22487.6|22610.6|22520.6|22615.3|22525.3|22577.6|22487.6|37
1655338970000|2022-06-16 00:22:50|22610.9|22520.9|22601|22511|22611.5|22521.5|22583.9|22493.9|36
1655338980000|2022-06-16 00:23:00|22601.4|22511.4|22596.9|22506.9|22601.4|22511.4|22593|22503|36
1655338990000|2022-06-16 00:23:10|22597.9|22507.9|22589.1|22499.1|22597.9|22507.9|22580.5|22490.5|35
1655339000000|2022-06-16 00:23:20|22590.7|22500.7|22584.7|22494.7|22606.4|22516.4|22584.7|22494.7|38
1655339010000|2022-06-16 00:23:30|22583.2|22493.2|22556.2|22466.2|22584.5|22494.5|22556.2|22466.2|35
1655339020000|2022-06-16 00:23:40|22552.6|22462.6|22537.7|22447.7|22554.3|22464.3|22534.8|22444.8|30
1655339030000|2022-06-16 00:23:50|22537.4|22447.4|22543.5|22453.5|22544.6|22454.6|22534.6|22444.6|38
1655339040000|2022-06-16 00:24:00|22543.4|22453.4|22534.9|22444.9|22543.4|22453.4|22533.8|22443.8|35
1655339050000|2022-06-16 00:24:10|22535.1|22445.1|22533|22443|22542.5|22452.5|22533|22443|32
1655339060000|2022-06-16 00:24:20|22532.6|22442.6|22522.8|22432.8|22533.8|22443.8|22518|22428|33
1655339070000|2022-06-16 00:24:30|22521.1|22431.1|22518.9|22428.9|22540.2|22450.2|22518.9|22428.9|38
1655339080000|2022-06-16 00:24:40|22519|22429|22524.6|22434.6|22534.9|22444.9|22518.9|22428.9|32
1655339090000|2022-06-16 00:24:50|22524.7|22434.7|22514.1|22424.1|22531.1|22441.1|22513.9|22423.9|31
1655339100000|2022-06-16 00:25:00|22514.4|22424.4|22539.8|22449.8|22542.4|22452.4|22511.3|22421.3|36
1655339110000|2022-06-16 00:25:10|22543.1|22453.1|22555.5|22465.5|22559.4|22469.4|22540.4|22450.4|34
1655339120000|2022-06-16 00:25:20|22555|22465|22548.2|22458.2|22559|22469|22548.2|22458.2|27
1655339130000|2022-06-16 00:25:30|22547.2|22457.2|22563.5|22473.5|22568|22478|22543.5|22453.5|34
1655339140000|2022-06-16 00:25:40|22564|22474|22563.8|22473.8|22566.4|22476.4|22559.1|22469.1|32
1655339150000|2022-06-16 00:25:50|22565.5|22475.5|22572.4|22482.4|22572.4|22482.4|22560.2|22470.2|37
1655339160000|2022-06-16 00:26:00|22573.6|22483.6|22573.6|22483.6|22579.4|22489.4|22573.2|22483.2|33
1655339170000|2022-06-16 00:26:10|22571.7|22481.7|22565.9|22475.9|22571.7|22481.7|22559.2|22469.2|31
1655339180000|2022-06-16 00:26:20|22565.7|22475.7|22554.6|22464.6|22570.7|22480.7|22554.6|22464.6|28
1655339190000|2022-06-16 00:26:30|22554.8|22464.8|22550.9|22460.9|22554.8|22464.8|22546.9|22456.9|35
1655339200000|2022-06-16 00:26:40|22548.3|22458.3|22542.9|22452.9|22548.3|22458.3|22541.6|22451.6|31
1655339210000|2022-06-16 00:26:50|22541.4|22451.4|22551.5|22461.5|22554.8|22464.8|22532.9|22442.9|35
1655339220000|2022-06-16 00:27:00|22553.3|22463.3|22567.3|22477.3|22570.6|22480.6|22551.4|22461.4|36
1655339230000|2022-06-16 00:27:10|22567.9|22477.9|22565.1|22475.1|22569.1|22479.1|22556.7|22466.7|27
1655339240000|2022-06-16 00:27:20|22565|22475|22563.1|22473.1|22565.8|22475.8|22560.8|22470.8|36
1655339250000|2022-06-16 00:27:30|22563.3|22473.3|22559.6|22469.6|22565.1|22475.1|22558.5|22468.5|30
1655339260000|2022-06-16 00:27:40|22559.7|22469.7|22563|22473|22564.6|22474.6|22559.7|22469.7|30
1655339270000|2022-06-16 00:27:50|22562.5|22472.5|22543.1|22453.1|22566.1|22476.1|22543.1|22453.1|34
1655339280000|2022-06-16 00:28:00|22543.4|22453.4|22572.4|22482.4|22573|22483|22543.4|22453.4|38
1655339290000|2022-06-16 00:28:10|22573.1|22483.1|22565.4|22475.4|22574.5|22484.5|22565.4|22475.4|36
1655339300000|2022-06-16 00:28:20|22567.1|22477.1|22560.8|22470.8|22567.3|22477.3|22558.4|22468.4|38
1655339310000|2022-06-16 00:28:30|22560.9|22470.9|22563.5|22473.5|22565.2|22475.2|22560.5|22470.5|35
1655339320000|2022-06-16 00:28:40|22563.6|22473.6|22559|22469|22563.8|22473.8|22557.9|22467.9|30
1655339330000|2022-06-16 00:28:50|22557.5|22467.5|22550.9|22460.9|22557.5|22467.5|22547.1|22457.1|33
1655339340000|2022-06-16 00:29:00|22551.3|22461.3|22565.1|22475.1|22566.1|22476.1|22550|22460|38
1655339350000|2022-06-16 00:29:10|22564.5|22474.5|22567.5|22477.5|22572.7|22482.7|22563.6|22473.6|27
1655339360000|2022-06-16 00:29:20|22566.3|22476.3|22566.2|22476.2|22570.7|22480.7|22564.3|22474.3|31
1655339370000|2022-06-16 00:29:30|22566.3|22476.3|22577.1|22487.1|22580.6|22490.6|22565.5|22475.5|32
1655339380000|2022-06-16 00:29:40|22578.1|22488.1|22583.9|22493.9|22583.9|22493.9|22576.9|22486.9|33
1655339390000|2022-06-16 00:29:50|22581.9|22491.9|22581.3|22491.3|22583.2|22493.2|22572.3|22482.3|40
1655339400000|2022-06-16 00:30:00|22582|22492|22599.3|22509.3|22605.7|22515.7|22581.9|22491.9|36
1655339410000|2022-06-16 00:30:10|22598.3|22508.3|22626.8|22536.8|22626.8|22536.8|22587.9|22497.9|37
1655339420000|2022-06-16 00:30:20|22629.1|22539.1|22638.5|22548.5|22638.5|22548.5|22625.7|22535.7|33
1655339430000|2022-06-16 00:30:30|22636.3|22546.3|22634.4|22544.4|22652.9|22562.9|22634.4|22544.4|40
1655339440000|2022-06-16 00:30:40|22636.3|22546.3|22645.5|22555.5|22648.3|22558.3|22634.7|22544.7|35
1655339450000|2022-06-16 00:30:50|22643.3|22553.3|22631.5|22541.5|22643.6|22553.6|22630|22540|36
1655339460000|2022-06-16 00:31:00|22632.4|22542.4|22658.9|22568.9|22660.8|22570.8|22631.7|22541.7|35
1655339470000|2022-06-16 00:31:10|22659.8|22569.8|22674|22584|22675.2|22585.2|22658|22568|39
1655339480000|2022-06-16 00:31:20|22674.8|22584.8|22650.1|22560.1|22676.7|22586.7|22646.2|22556.2|37
1655339490000|2022-06-16 00:31:30|22652.9|22562.9|22636|22546|22653|22563|22636|22546|31
1655339500000|2022-06-16 00:31:40|22634.8|22544.8|22623.9|22533.9|22639.3|22549.3|22623.9|22533.9|39
1655339510000|2022-06-16 00:31:50|22619.7|22529.7|22623.2|22533.2|22625.1|22535.1|22617.8|22527.8|33
1655339520000|2022-06-16 00:32:00|22622.6|22532.6|22636.7|22546.7|22643.2|22553.2|22622.6|22532.6|38
1655339530000|2022-06-16 00:32:10|22637.1|22547.1|22651.7|22561.7|22653.2|22563.2|22634.6|22544.6|33
1655339540000|2022-06-16 00:32:20|22649|22559|22632.4|22542.4|22649|22559|22624.4|22534.4|38
1655339550000|2022-06-16 00:32:30|22630.9|22540.9|22622.7|22532.7|22633.4|22543.4|22619.7|22529.7|31
1655339560000|2022-06-16 00:32:40|22616.9|22526.9|22619.9|22529.9|22624.8|22534.8|22616.8|22526.8|37
1655339570000|2022-06-16 00:32:50|22620.7|22530.7|22613|22523|22621.3|22531.3|22611.4|22521.4|30
1655339580000|2022-06-16 00:33:00|22612.8|22522.8|22608.1|22518.1|22621|22531|22606.4|22516.4|33
1655339590000|2022-06-16 00:33:10|22608.3|22518.3|22608.5|22518.5|22615.1|22525.1|22605.4|22515.4|36
1655339600000|2022-06-16 00:33:20|22608|22518|22595.4|22505.4|22609.7|22519.7|22595.4|22505.4|34
1655339610000|2022-06-16 00:33:30|22594.1|22504.1|22607.1|22517.1|22607.1|22517.1|22593|22503|32
1655339620000|2022-06-16 00:33:40|22606.9|22516.9|22626.2|22536.2|22628.4|22538.4|22606.2|22516.2|34
1655339630000|2022-06-16 00:33:50|22625.8|22535.8|22642.8|22552.8|22642.8|22552.8|22623.3|22533.3|31
1655339640000|2022-06-16 00:34:00|22641.9|22551.9|22658.9|22568.9|22658.9|22568.9|22641.1|22551.1|36
1655339650000|2022-06-16 00:34:10|22659.2|22569.2|22659.3|22569.3|22662|22572|22651.9|22561.9|36
1655339660000|2022-06-16 00:34:20|22660.6|22570.6|22671.9|22581.9|22671.9|22581.9|22660.4|22570.4|36
1655339670000|2022-06-16 00:34:30|22670.6|22580.6|22673.9|22583.9|22685.5|22595.5|22670.6|22580.6|40
1655339680000|2022-06-16 00:34:40|22672.2|22582.2|22677.9|22587.9|22678.1|22588.1|22672.2|22582.2|33
1655339690000|2022-06-16 00:34:50|22677.5|22587.5|22677.2|22587.2|22683.8|22593.8|22676.8|22586.8|31
1655339700000|2022-06-16 00:35:00|22677.1|22587.1|22674.4|22584.4|22677.2|22587.2|22673.2|22583.2|28
1655339710000|2022-06-16 00:35:10|22674.7|22584.7|22695.6|22605.6|22695.6|22605.6|22674|22584|27
1655339720000|2022-06-16 00:35:20|22695.5|22605.5|22687|22597|22696.6|22606.6|22685.3|22595.3|30
1655339730000|2022-06-16 00:35:30|22689.4|22599.4|22697.6|22607.6|22697.6|22607.6|22688.3|22598.3|32
1655339740000|2022-06-16 00:35:40|22699|22609|22730.3|22640.3|22730.7|22640.7|22694.2|22604.2|33
1655339750000|2022-06-16 00:35:50|22727.7|22637.7|22719.5|22629.5|22727.7|22637.7|22717.3|22627.3|35
1655339760000|2022-06-16 00:36:00|22719.9|22629.9|22725.7|22635.7|22727.1|22637.1|22713.7|22623.7|36
1655339770000|2022-06-16 00:36:10|22725.8|22635.8|22723.1|22633.1|22726.7|22636.7|22719.7|22629.7|36
1655339780000|2022-06-16 00:36:20|22724.6|22634.6|22736.3|22646.3|22737|22647|22722.5|22632.5|37
1655339790000|2022-06-16 00:36:30|22733.6|22643.6|22726.2|22636.2|22742.1|22652.1|22720.4|22630.4|35
1655339800000|2022-06-16 00:36:40|22725.1|22635.1|22722|22632|22726|22636|22714.8|22624.8|35
1655339810000|2022-06-16 00:36:50|22721.7|22631.7|22721.9|22631.9|22724.4|22634.4|22718.6|22628.6|35
1655339820000|2022-06-16 00:37:00|22722.9|22632.9|22730.7|22640.7|22734.4|22644.4|22714.6|22624.6|31
1655339830000|2022-06-16 00:37:10|22732.8|22642.8|22744.2|22654.2|22755.3|22665.3|22732.8|22642.8|32
1655339840000|2022-06-16 00:37:20|22744.4|22654.4|22743|22653|22760.1|22670.1|22743|22653|28
1655339850000|2022-06-16 00:37:30|22742.1|22652.1|22754.3|22664.3|22757|22667|22741.4|22651.4|24
1655339860000|2022-06-16 00:37:40|22755.6|22665.6|22741.6|22651.6|22755.6|22665.6|22741.1|22651.1|33
1655339870000|2022-06-16 00:37:50|22739.2|22649.2|22749.6|22659.6|22750.1|22660.1|22738.7|22648.7|33
1655339880000|2022-06-16 00:38:00|22749.4|22659.4|22748|22658|22750.2|22660.2|22746.9|22656.9|28
1655339890000|2022-06-16 00:38:10|22746.4|22656.4|22730.8|22640.8|22746.4|22656.4|22730|22640|31
1655339900000|2022-06-16 00:38:20|22726.8|22636.8|22726.3|22636.3|22732.3|22642.3|22722.5|22632.5|31
1655339910000|2022-06-16 00:38:30|22726.5|22636.5|22716.6|22626.6|22728.6|22638.6|22714.2|22624.2|34
1655339920000|2022-06-16 00:38:40|22715.9|22625.9|22701.3|22611.3|22717.8|22627.8|22701.3|22611.3|24
1655339930000|2022-06-16 00:38:50|22705.3|22615.3|22701|22611|22707.2|22617.2|22700.5|22610.5|30
1655339940000|2022-06-16 00:39:00|22701.7|22611.7|22696.4|22606.4|22705.9|22615.9|22691|22601|30
1655339950000|2022-06-16 00:39:10|22695.2|22605.2|22687.3|22597.3|22697.7|22607.7|22685|22595|38
1655339960000|2022-06-16 00:39:20|22685.1|22595.1|22681.3|22591.3|22690.2|22600.2|22679.4|22589.4|26
1655339970000|2022-06-16 00:39:30|22682.9|22592.9|22669.6|22579.6|22682.9|22592.9|22665.7|22575.7|27
1655339980000|2022-06-16 00:39:40|22670.8|22580.8|22662.7|22572.7|22671.3|22581.3|22657.4|22567.4|31
1655339990000|2022-06-16 00:39:50|22660.5|22570.5|22671.1|22581.1|22671.5|22581.5|22656|22566|34
1655340000000|2022-06-16 00:40:00|22670.8|22580.8|22669.3|22579.3|22678.6|22588.6|22667.8|22577.8|33
1655340010000|2022-06-16 00:40:10|22669.4|22579.4|22649.6|22559.6|22670.9|22580.9|22649.6|22559.6|38
1655340020000|2022-06-16 00:40:20|22648.8|22558.8|22640.9|22550.9|22648.8|22558.8|22640.5|22550.5|29
1655340030000|2022-06-16 00:40:30|22640.7|22550.7|22643.5|22553.5|22643.7|22553.7|22637.6|22547.6|26
1655340040000|2022-06-16 00:40:40|22643.8|22553.8|22647.8|22557.8|22658.5|22568.5|22643.1|22553.1|37
1655340050000|2022-06-16 00:40:50|22647.9|22557.9|22641|22551|22647.9|22557.9|22637.3|22547.3|31
1655340060000|2022-06-16 00:41:00|22640.4|22550.4|22638.2|22548.2|22650.5|22560.5|22636.8|22546.8|33
1655340070000|2022-06-16 00:41:10|22640.1|22550.1|22627.8|22537.8|22640.3|22550.3|22624.9|22534.9|32
1655340080000|2022-06-16 00:41:20|22628.1|22538.1|22627.7|22537.7|22640.5|22550.5|22627.5|22537.5|37
1655340090000|2022-06-16 00:41:30|22628.2|22538.2|22630.3|22540.3|22630.3|22540.3|22624.1|22534.1|32
1655340100000|2022-06-16 00:41:40|22630.8|22540.8|22617.3|22527.3|22630.8|22540.8|22615.5|22525.5|36
1655340110000|2022-06-16 00:41:50|22615.5|22525.5|22620.4|22530.4|22622.5|22532.5|22615.5|22525.5|29
1655340120000|2022-06-16 00:42:00|22621.5|22531.5|22619.4|22529.4|22623.2|22533.2|22611.7|22521.7|28
1655340130000|2022-06-16 00:42:10|22620.4|22530.4|22603.7|22513.7|22620.4|22530.4|22603|22513|29
1655340140000|2022-06-16 00:42:20|22605.2|22515.2|22604.1|22514.1|22606.4|22516.4|22602.6|22512.6|33
1655340150000|2022-06-16 00:42:30|22602.9|22512.9|22599.2|22509.2|22603|22513|22587.9|22497.9|37
1655340160000|2022-06-16 00:42:40|22600.1|22510.1|22610.4|22520.4|22612.1|22522.1|22599|22509|34
1655340170000|2022-06-16 00:42:50|22609.7|22519.7|22616.7|22526.7|22618.7|22528.7|22609.5|22519.5|33
1655340180000|2022-06-16 00:43:00|22617.1|22527.1|22614.5|22524.5|22618.5|22528.5|22610.8|22520.8|32
1655340190000|2022-06-16 00:43:10|22614.1|22524.1|22616.2|22526.2|22617.5|22527.5|22614.1|22524.1|33
1655340200000|2022-06-16 00:43:20|22616.6|22526.6|22614.9|22524.9|22618.1|22528.1|22613.2|22523.2|32
1655340210000|2022-06-16 00:43:30|22615.1|22525.1|22612.7|22522.7|22615.5|22525.5|22609.6|22519.6|34
1655340220000|2022-06-16 00:43:40|22610.4|22520.4|22616.3|22526.3|22616.5|22526.5|22610.4|22520.4|31
1655340230000|2022-06-16 00:43:50|22616.2|22526.2|22595.7|22505.7|22624|22534|22574.3|22484.3|39
1655340240000|2022-06-16 00:44:00|22594.1|22504.1|22572.7|22482.7|22594.1|22504.1|22572.7|22482.7|37
1655340250000|2022-06-16 00:44:10|22574.6|22484.6|22571.7|22481.7|22575.7|22485.7|22570.4|22480.4|30
1655340260000|2022-06-16 00:44:20|22571.3|22481.3|22583.4|22493.4|22586.7|22496.7|22571.2|22481.2|30
1655340270000|2022-06-16 00:44:30|22583.8|22493.8|22562.9|22472.9|22584.2|22494.2|22562.7|22472.7|38
1655340280000|2022-06-16 00:44:40|22563.1|22473.1|22563.4|22473.4|22572.7|22482.7|22559.3|22469.3|29
1655340290000|2022-06-16 00:44:50|22563.5|22473.5|22587.2|22497.2|22587.2|22497.2|22563.5|22473.5|36
1655340300000|2022-06-16 00:45:00|22585.7|22495.7|22588.7|22498.7|22591.1|22501.1|22584.9|22494.9|35
1655340310000|2022-06-16 00:45:10|22597.7|22507.7|22577|22487|22606|22516|22571.8|22481.8|36
1655340320000|2022-06-16 00:45:20|22576.8|22486.8|22575.7|22485.7|22580.7|22490.7|22575.5|22485.5|38
1655340330000|2022-06-16 00:45:30|22578.2|22488.2|22573.4|22483.4|22582.5|22492.5|22573.4|22483.4|35
1655340340000|2022-06-16 00:45:40|22572.3|22482.3|22579.4|22489.4|22579.4|22489.4|22571.7|22481.7|28
1655340350000|2022-06-16 00:45:50|22578.5|22488.5|22585.6|22495.6|22586.1|22496.1|22578.5|22488.5|31
1655340360000|2022-06-16 00:46:00|22586.1|22496.1|22580.8|22490.8|22586.8|22496.8|22575.2|22485.2|34
1655340370000|2022-06-16 00:46:10|22583.2|22493.2|22575.7|22485.7|22583.2|22493.2|22573.9|22483.9|32
1655340380000|2022-06-16 00:46:20|22575.8|22485.8|22581.2|22491.2|22582.2|22492.2|22575|22485|29
1655340390000|2022-06-16 00:46:30|22581.3|22491.3|22583.3|22493.3|22586.7|22496.7|22580.8|22490.8|35
1655340400000|2022-06-16 00:46:40|22583.7|22493.7|22611.8|22521.8|22611.8|22521.8|22583.7|22493.7|34
1655340410000|2022-06-16 00:46:50|22609.2|22519.2|22601.5|22511.5|22612.2|22522.2|22600|22510|36
1655340420000|2022-06-16 00:47:00|22601.9|22511.9|22580.9|22490.9|22602.6|22512.6|22580.9|22490.9|29
1655340430000|2022-06-16 00:47:10|22579.6|22489.6|22587.7|22497.7|22591.3|22501.3|22579.6|22489.6|31
1655340440000|2022-06-16 00:47:20|22590.9|22500.9|22590.4|22500.4|22592.2|22502.2|22588.4|22498.4|32
1655340450000|2022-06-16 00:47:30|22590.2|22500.2|22589.5|22499.5|22591.4|22501.4|22587.9|22497.9|27
1655340460000|2022-06-16 00:47:40|22592.6|22502.6|22595.2|22505.2|22595.2|22505.2|22588|22498|34
1655340470000|2022-06-16 00:47:50|22595.8|22505.8|22599.1|22509.1|22601.1|22511.1|22595.2|22505.2|33
1655340480000|2022-06-16 00:48:00|22604.2|22514.2|22614.6|22524.6|22616.4|22526.4|22603.4|22513.4|31
1655340490000|2022-06-16 00:48:10|22613|22523|22622|22532|22622.1|22532.1|22613|22523|31
1655340500000|2022-06-16 00:48:20|22624.7|22534.7|22614.2|22524.2|22625.5|22535.5|22613.9|22523.9|32
1655340510000|2022-06-16 00:48:30|22613.1|22523.1|22585.6|22495.6|22614.3|22524.3|22583.9|22493.9|38
1655340520000|2022-06-16 00:48:40|22582.3|22492.3|22566|22476|22582.3|22492.3|22563.9|22473.9|36
1655340530000|2022-06-16 00:48:50|22566.3|22476.3|22572.5|22482.5|22575.9|22485.9|22565.2|22475.2|33
1655340540000|2022-06-16 00:49:00|22572.3|22482.3|22569.1|22479.1|22575.8|22485.8|22568|22478|27
1655340550000|2022-06-16 00:49:10|22569.3|22479.3|22552.2|22462.2|22569.9|22479.9|22548.8|22458.8|34
1655340560000|2022-06-16 00:49:20|22552|22462|22537.1|22447.1|22554.4|22464.4|22537.1|22447.1|38
1655340570000|2022-06-16 00:49:30|22539.1|22449.1|22539.5|22449.5|22549.9|22459.9|22535.4|22445.4|33
1655340580000|2022-06-16 00:49:40|22539.7|22449.7|22542.7|22452.7|22550.2|22460.2|22538.6|22448.6|36
1655340590000|2022-06-16 00:49:50|22542.6|22452.6|22530.5|22440.5|22543.3|22453.3|22528.7|22438.7|34
1655340600000|2022-06-16 00:50:00|22530.3|22440.3|22558.4|22468.4|22559.4|22469.4|22527.7|22437.7|38
1655340610000|2022-06-16 00:50:10|22560|22470|22582.9|22492.9|22587.7|22497.7|22560|22470|38
1655340620000|2022-06-16 00:50:20|22582.5|22492.5|22598.8|22508.8|22601.3|22511.3|22582.5|22492.5|37
1655340630000|2022-06-16 00:50:30|22598|22508|22607.7|22517.7|22607.8|22517.8|22598|22508|35
1655340640000|2022-06-16 00:50:40|22610.3|22520.3|22597.9|22507.9|22610.3|22520.3|22597|22507|30
1655340650000|2022-06-16 00:50:50|22597.6|22507.6|22598.2|22508.2|22598.7|22508.7|22586.7|22496.7|37
1655340660000|2022-06-16 00:51:00|22598.5|22508.5|22609.6|22519.6|22610.5|22520.5|22598.5|22508.5|36
1655340670000|2022-06-16 00:51:10|22611.1|22521.1|22611.3|22521.3|22615.1|22525.1|22607|22517|37
1655340680000|2022-06-16 00:51:20|22611.4|22521.4|22622.4|22532.4|22636.5|22546.5|22611.4|22521.4|39
1655340690000|2022-06-16 00:51:30|22622.8|22532.8|22626.5|22536.5|22628.7|22538.7|22618.6|22528.6|37
1655340700000|2022-06-16 00:51:40|22625.1|22535.1|22628.4|22538.4|22628.4|22538.4|22622.9|22532.9|32
1655340710000|2022-06-16 00:51:50|22631.1|22541.1|22628.1|22538.1|22636.6|22546.6|22624|22534|36
1655340720000|2022-06-16 00:52:00|22625.8|22535.8|22634|22544|22634|22544|22614.9|22524.9|31
1655340730000|2022-06-16 00:52:10|22633.9|22543.9|22644.8|22554.8|22646|22556|22632.1|22542.1|36
1655340740000|2022-06-16 00:52:20|22644.2|22554.2|22637.2|22547.2|22646.7|22556.7|22637.2|22547.2|36
1655340750000|2022-06-16 00:52:30|22637.7|22547.7|22619.1|22529.1|22641.1|22551.1|22617.8|22527.8|36
1655340760000|2022-06-16 00:52:40|22623.2|22533.2|22600.3|22510.3|22623.2|22533.2|22596.6|22506.6|26
1655340770000|2022-06-16 00:52:50|22603.2|22513.2|22613.2|22523.2|22615.3|22525.3|22597.4|22507.4|35
1655340780000|2022-06-16 00:53:00|22612.9|22522.9|22628.1|22538.1|22630.5|22540.5|22612.9|22522.9|37
1655340790000|2022-06-16 00:53:10|22627|22537|22642.2|22552.2|22644.2|22554.2|22625.9|22535.9|37
1655340800000|2022-06-16 00:53:20|22641.9|22551.9|22645.6|22555.6|22645.9|22555.9|22635|22545|34
1655340810000|2022-06-16 00:53:30|22646.2|22556.2|22645.8|22555.8|22648.9|22558.9|22644.7|22554.7|29
1655340820000|2022-06-16 00:53:40|22645.9|22555.9|22649.5|22559.5|22649.9|22559.9|22645.5|22555.5|21
1655340830000|2022-06-16 00:53:50|22649.3|22559.3|22649.4|22559.4|22650.5|22560.5|22648.2|22558.2|23
1655340840000|2022-06-16 00:54:00|22648.9|22558.9|22643.1|22553.1|22650.2|22560.2|22640.9|22550.9|31
1655340850000|2022-06-16 00:54:10|22641.3|22551.3|22647.9|22557.9|22648|22558|22632.8|22542.8|36
1655340860000|2022-06-16 00:54:20|22648.2|22558.2|22672.2|22582.2|22674.5|22584.5|22646.5|22556.5|32
1655340870000|2022-06-16 00:54:30|22671.7|22581.7|22672.3|22582.3|22675.4|22585.4|22669.4|22579.4|36
1655340880000|2022-06-16 00:54:40|22673.6|22583.6|22665.1|22575.1|22673.6|22583.6|22661|22571|32
1655340890000|2022-06-16 00:54:50|22663.5|22573.5|22651.6|22561.6|22664.7|22574.7|22650.5|22560.5|35
1655340900000|2022-06-16 00:55:00|22651.4|22561.4|22665.4|22575.4|22665.4|22575.4|22651.4|22561.4|37
1655340910000|2022-06-16 00:55:10|22670.3|22580.3|22675.2|22585.2|22677.4|22587.4|22670.3|22580.3|32
1655340920000|2022-06-16 00:55:20|22672.3|22582.3|22660.5|22570.5|22672.3|22582.3|22659.6|22569.6|31
1655340930000|2022-06-16 00:55:30|22659.2|22569.2|22666.6|22576.6|22671.1|22581.1|22658.2|22568.2|38
1655340940000|2022-06-16 00:55:40|22665.6|22575.6|22663|22573|22670.3|22580.3|22661.1|22571.1|27
1655340950000|2022-06-16 00:55:50|22662.7|22572.7|22662.3|22572.3|22663.1|22573.1|22661.7|22571.7|17
1655340960000|2022-06-16 00:56:00|22661|22571|22671.2|22581.2|22672.4|22582.4|22661|22571|31
1655340970000|2022-06-16 00:56:10|22670.8|22580.8|22687.8|22597.8|22691|22601|22670.8|22580.8|36
1655340980000|2022-06-16 00:56:20|22688.6|22598.6|22693.2|22603.2|22693.2|22603.2|22688.3|22598.3|29
1655340990000|2022-06-16 00:56:30|22693.3|22603.3|22680.2|22590.2|22693.9|22603.9|22680.2|22590.2|32
1655341000000|2022-06-16 00:56:40|22679|22589|22659.8|22569.8|22683.1|22593.1|22658.7|22568.7|39
1655341010000|2022-06-16 00:56:50|22660|22570|22660|22570|22661.2|22571.2|22654.3|22564.3|31
1655341020000|2022-06-16 00:57:00|22658.2|22568.2|22658.8|22568.8|22673.1|22583.1|22657.7|22567.7|34
1655341030000|2022-06-16 00:57:10|22657.8|22567.8|22656.1|22566.1|22659.6|22569.6|22655.5|22565.5|28
1655341040000|2022-06-16 00:57:20|22655.6|22565.6|22668.6|22578.6|22672.8|22582.8|22654.9|22564.9|38
1655341050000|2022-06-16 00:57:30|22670|22580|22696|22606|22696|22606|22669.6|22579.6|36
1655341060000|2022-06-16 00:57:40|22700.1|22610.1|22692.8|22602.8|22700.1|22610.1|22692.8|22602.8|34
1655341070000|2022-06-16 00:57:50|22694|22604|22691.5|22601.5|22694.2|22604.2|22689.9|22599.9|31
1655341080000|2022-06-16 00:58:00|22691.7|22601.7|22708.7|22618.7|22708.7|22618.7|22690.2|22600.2|32
1655341090000|2022-06-16 00:58:10|22708.4|22618.4|22706.3|22616.3|22710.5|22620.5|22693.5|22603.5|35
1655341100000|2022-06-16 00:58:20|22707|22617|22703.3|22613.3|22707.7|22617.7|22701.8|22611.8|36
1655341110000|2022-06-16 00:58:30|22703.2|22613.2|22693.5|22603.5|22704.7|22614.7|22689.6|22599.6|28
1655341120000|2022-06-16 00:58:40|22691.9|22601.9|22693.6|22603.6|22702.2|22612.2|22690.4|22600.4|38
1655341130000|2022-06-16 00:58:50|22691.9|22601.9|22688.8|22598.8|22701.1|22611.1|22688.8|22598.8|35
1655341140000|2022-06-16 00:59:00|22687|22597|22678.7|22588.7|22694.2|22604.2|22678.2|22588.2|33
1655341150000|2022-06-16 00:59:10|22678.4|22588.4|22676.6|22586.6|22679.3|22589.3|22672.3|22582.3|33
1655341160000|2022-06-16 00:59:20|22674.6|22584.6|22701.7|22611.7|22702.6|22612.6|22672.2|22582.2|38
1655341170000|2022-06-16 00:59:30|22702.1|22612.1|22695.6|22605.6|22702.3|22612.3|22682.1|22592.1|38
1655341180000|2022-06-16 00:59:40|22696.3|22606.3|22700.9|22610.9|22704.8|22614.8|22696.3|22606.3|32
1655341190000|2022-06-16 00:59:50|22701.3|22611.3|22698.9|22608.9|22701.9|22611.9|22698.5|22608.5|36
1655341200000|2022-06-16 01:00:00|22698.6|22608.6|22692.4|22602.4|22699|22609|22683.5|22593.5|35
1655341210000|2022-06-16 01:00:10|22692.1|22602.1|22707.9|22617.9|22709.1|22619.1|22689.9|22599.9|34
1655341220000|2022-06-16 01:00:20|22709|22619|22721.2|22631.2|22721.2|22631.2|22705.6|22615.6|33
1655341230000|2022-06-16 01:00:30|22721.1|22631.1|22714.9|22624.9|22722.8|22632.8|22706.4|22616.4|34
1655341240000|2022-06-16 01:00:40|22714.5|22624.5|22738.5|22648.5|22741.6|22651.6|22714.5|22624.5|35
1655341250000|2022-06-16 01:00:50|22740.4|22650.4|22722.5|22632.5|22742.8|22652.8|22721.2|22631.2|38
1655341260000|2022-06-16 01:01:00|22721|22631|22738.4|22648.4|22739.3|22649.3|22721|22631|38
1655341270000|2022-06-16 01:01:10|22739.2|22649.2|22738.1|22648.1|22740.5|22650.5|22736.7|22646.7|38
1655341280000|2022-06-16 01:01:20|22738.7|22648.7|22738.2|22648.2|22741.8|22651.8|22729.5|22639.5|31
1655341290000|2022-06-16 01:01:30|22738.7|22648.7|22737.5|22647.5|22739|22649|22734.6|22644.6|33
1655341300000|2022-06-16 01:01:40|22737.7|22647.7|22740|22650|22740.5|22650.5|22735.4|22645.4|33
1655341310000|2022-06-16 01:01:50|22740.4|22650.4|22737.3|22647.3|22740.6|22650.6|22736.2|22646.2|32
1655341320000|2022-06-16 01:02:00|22737.2|22647.2|22707|22617|22737.2|22647.2|22706.8|22616.8|36
1655341330000|2022-06-16 01:02:10|22704.8|22614.8|22686.3|22596.3|22705.8|22615.8|22683.1|22593.1|35
1655341340000|2022-06-16 01:02:20|22685.2|22595.2|22683.3|22593.3|22693.2|22603.2|22681.8|22591.8|39
1655341350000|2022-06-16 01:02:30|22683.1|22593.1|22683.3|22593.3|22685.1|22595.1|22679.8|22589.8|33
1655341360000|2022-06-16 01:02:40|22683.4|22593.4|22696|22606|22696|22606|22682.3|22592.3|32
1655341370000|2022-06-16 01:02:50|22694.8|22604.8|22705.5|22615.5|22705.5|22615.5|22694.1|22604.1|32
1655341380000|2022-06-16 01:03:00|22705.6|22615.6|22703.5|22613.5|22709.4|22619.4|22702.9|22612.9|25
1655341390000|2022-06-16 01:03:10|22703.9|22613.9|22692.8|22602.8|22705.6|22615.6|22692.8|22602.8|20
1655341400000|2022-06-16 01:03:20|22693.1|22603.1|22691.7|22601.7|22693.5|22603.5|22681.4|22591.4|27
1655341410000|2022-06-16 01:03:30|22691.8|22601.8|22693|22603|22694.7|22604.7|22691.4|22601.4|32
1655341420000|2022-06-16 01:03:40|22692.6|22602.6|22702.8|22612.8|22703.6|22613.6|22692.6|22602.6|31
1655341430000|2022-06-16 01:03:50|22703|22613|22713.5|22623.5|22713.7|22623.7|22700.8|22610.8|29
1655341440000|2022-06-16 01:04:00|22712.1|22622.1|22735.1|22645.1|22745.6|22655.6|22712.1|22622.1|38
1655341450000|2022-06-16 01:04:10|22736.9|22646.9|22728.9|22638.9|22742.3|22652.3|22720.3|22630.3|38
1655341460000|2022-06-16 01:04:20|22730.8|22640.8|22726.9|22636.9|22735.7|22645.7|22724|22634|37
1655341470000|2022-06-16 01:04:30|22726.4|22636.4|22723.3|22633.3|22736.9|22646.9|22723.3|22633.3|32
1655341480000|2022-06-16 01:04:40|22726|22636|22730.1|22640.1|22734.7|22644.7|22726|22636|36
1655341490000|2022-06-16 01:04:50|22730.6|22640.6|22729.7|22639.7|22732.9|22642.9|22729.3|22639.3|29
1655341500000|2022-06-16 01:05:00|22729.6|22639.6|22722.2|22632.2|22730.2|22640.2|22722.2|22632.2|28
1655341510000|2022-06-16 01:05:10|22721.3|22631.3|22705.1|22615.1|22721.3|22631.3|22702|22612|36
1655341520000|2022-06-16 01:05:20|22704.6|22614.6|22696.2|22606.2|22706.4|22616.4|22694.1|22604.1|33
1655341530000|2022-06-16 01:05:30|22687.6|22597.6|22688.2|22598.2|22696.2|22606.2|22687.2|22597.2|36
1655341540000|2022-06-16 01:05:40|22689.8|22599.8|22682.5|22592.5|22690.3|22600.3|22681.6|22591.6|38
1655341550000|2022-06-16 01:05:50|22682.4|22592.4|22686.2|22596.2|22690.9|22600.9|22682.4|22592.4|33
1655341560000|2022-06-16 01:06:00|22686.5|22596.5|22690.8|22600.8|22690.8|22600.8|22686.4|22596.4|28
1655341570000|2022-06-16 01:06:10|22691.3|22601.3|22695.5|22605.5|22697.1|22607.1|22690.7|22600.7|34
1655341580000|2022-06-16 01:06:20|22696.5|22606.5|22701.8|22611.8|22709.6|22619.6|22695.5|22605.5|36
1655341590000|2022-06-16 01:06:30|22700.1|22610.1|22709.4|22619.4|22709.4|22619.4|22700.1|22610.1|37
1655341600000|2022-06-16 01:06:40|22710.2|22620.2|22731.2|22641.2|22732.6|22642.6|22710.2|22620.2|32
1655341610000|2022-06-16 01:06:50|22731.1|22641.1|22739.7|22649.7|22744|22654|22731.1|22641.1|31
1655341620000|2022-06-16 01:07:00|22740|22650|22744.2|22654.2|22745.1|22655.1|22737.8|22647.8|37
1655341630000|2022-06-16 01:07:10|22744.5|22654.5|22741.4|22651.4|22750.2|22660.2|22740|22650|34
1655341640000|2022-06-16 01:07:20|22741.3|22651.3|22713.1|22623.1|22744.5|22654.5|22708.8|22618.8|39
1655341650000|2022-06-16 01:07:30|22712.8|22622.8|22700.1|22610.1|22713|22623|22697.7|22607.7|34
1655341660000|2022-06-16 01:07:40|22700.2|22610.2|22699.9|22609.9|22704|22614|22699.9|22609.9|36
1655341670000|2022-06-16 01:07:50|22698.6|22608.6|22698.7|22608.7|22699.3|22609.3|22687.7|22597.7|35
1655341680000|2022-06-16 01:08:00|22697.8|22607.8|22725.5|22635.5|22725.5|22635.5|22697.7|22607.7|36
1655341690000|2022-06-16 01:08:10|22726.7|22636.7|22733.1|22643.1|22737.3|22647.3|22725.5|22635.5|34
1655341700000|2022-06-16 01:08:20|22733.7|22643.7|22734|22644|22735.8|22645.8|22731.8|22641.8|36
1655341710000|2022-06-16 01:08:30|22734.1|22644.1|22734.1|22644.1|22737.2|22647.2|22729.3|22639.3|36
1655341720000|2022-06-16 01:08:40|22736.1|22646.1|22737.5|22647.5|22739.5|22649.5|22730.5|22640.5|34
1655341730000|2022-06-16 01:08:50|22738.3|22648.3|22738.6|22648.6|22739.8|22649.8|22736|22646|33
1655341740000|2022-06-16 01:09:00|22737.2|22647.2|22722.6|22632.6|22737.2|22647.2|22718.5|22628.5|35
1655341750000|2022-06-16 01:09:10|22722.5|22632.5|22723.3|22633.3|22732.8|22642.8|22720.7|22630.7|30
1655341760000|2022-06-16 01:09:20|22723|22633|22725.2|22635.2|22727.9|22637.9|22722.8|22632.8|36
1655341770000|2022-06-16 01:09:30|22726.2|22636.2|22735.5|22645.5|22735.5|22645.5|22724.4|22634.4|28
1655341780000|2022-06-16 01:09:40|22735.7|22645.7|22738.9|22648.9|22740.4|22650.4|22734.1|22644.1|35
1655341790000|2022-06-16 01:09:50|22738.3|22648.3|22726.9|22636.9|22738.3|22648.3|22725.6|22635.6|30
1655341800000|2022-06-16 01:10:00|22726.8|22636.8|22740.7|22650.7|22742.7|22652.7|22726.8|22636.8|30
1655341810000|2022-06-16 01:10:10|22742.6|22652.6|22742.7|22652.7|22746.4|22656.4|22739.7|22649.7|33
1655341820000|2022-06-16 01:10:20|22742.6|22652.6|22747.7|22657.7|22748.4|22658.4|22741.1|22651.1|36
1655341830000|2022-06-16 01:10:30|22747.2|22657.2|22740.3|22650.3|22753.2|22663.2|22740.3|22650.3|26
1655341840000|2022-06-16 01:10:40|22739.5|22649.5|22750.2|22660.2|22750.6|22660.6|22739.2|22649.2|31
1655341850000|2022-06-16 01:10:50|22749.9|22659.9|22755.7|22665.7|22756.1|22666.1|22749.1|22659.1|35
1655341860000|2022-06-16 01:11:00|22755.8|22665.8|22766.3|22676.3|22767.3|22677.3|22752.4|22662.4|34
1655341870000|2022-06-16 01:11:10|22768.2|22678.2|22770.1|22680.1|22779.6|22689.6|22763.5|22673.5|39
1655341880000|2022-06-16 01:11:20|22770.5|22680.5|22771.8|22681.8|22771.8|22681.8|22766.8|22676.8|30
1655341890000|2022-06-16 01:11:30|22772.5|22682.5|22755.6|22665.6|22775.9|22685.9|22753.9|22663.9|33
1655341900000|2022-06-16 01:11:40|22756.7|22666.7|22771.9|22681.9|22776.6|22686.6|22756.5|22666.5|37
1655341910000|2022-06-16 01:11:50|22769.3|22679.3|22775.2|22685.2|22777.3|22687.3|22769.3|22679.3|36
1655341920000|2022-06-16 01:12:00|22776.4|22686.4|22781.4|22691.4|22783.8|22693.8|22776.4|22686.4|32
1655341930000|2022-06-16 01:12:10|22781.2|22691.2|22784.1|22694.1|22785.7|22695.7|22779.3|22689.3|26
1655341940000|2022-06-16 01:12:20|22784.6|22694.6|22787.3|22697.3|22789.2|22699.2|22781.9|22691.9|34
1655341950000|2022-06-16 01:12:30|22792.6|22702.6|22796.2|22706.2|22798.2|22708.2|22789.4|22699.4|32
1655341960000|2022-06-16 01:12:40|22796.9|22706.9|22810.5|22720.5|22811.3|22721.3|22795.5|22705.5|37
1655341970000|2022-06-16 01:12:50|22811.5|22721.5|22801.9|22711.9|22814.6|22724.6|22798.6|22708.6|37
1655341980000|2022-06-16 01:13:00|22801.8|22711.8|22807.5|22717.5|22811.3|22721.3|22801.8|22711.8|38
1655341990000|2022-06-16 01:13:10|22804.1|22714.1|22813.9|22723.9|22814|22724|22804.1|22714.1|34
1655342000000|2022-06-16 01:13:20|22814.4|22724.4|22872.3|22782.3|22873.6|22783.6|22813.8|22723.8|39
1655342010000|2022-06-16 01:13:30|22874.2|22784.2|22891.6|22801.6|22895.9|22805.9|22874.2|22784.2|40
1655342020000|2022-06-16 01:13:40|22887.6|22797.6|22892.2|22802.2|22899.8|22809.8|22879.8|22789.8|37
1655342030000|2022-06-16 01:13:50|22894.3|22804.3|22920|22830|22922.9|22832.9|22891.1|22801.1|40
1655342040000|2022-06-16 01:14:00|22918.1|22828.1|22910.8|22820.8|22921.3|22831.3|22900.7|22810.7|40
1655342050000|2022-06-16 01:14:10|22911.5|22821.5|22875.6|22785.6|22911.5|22821.5|22875.2|22785.2|40
1655342060000|2022-06-16 01:14:20|22876.7|22786.7|22914.6|22824.6|22920.9|22830.9|22874.8|22784.8|40
1655342070000|2022-06-16 01:14:30|22914.9|22824.9|22948.2|22858.2|22949.8|22859.8|22911.3|22821.3|40
1655342080000|2022-06-16 01:14:40|22950.8|22860.8|22963.3|22873.3|22965.1|22875.1|22948.9|22858.9|37
1655342090000|2022-06-16 01:14:50|22962.6|22872.6|22965.7|22875.7|22967.3|22877.3|22960.3|22870.3|34
1655342100000|2022-06-16 01:15:00|22964.8|22874.8|22995.3|22905.3|23000|22910|22963.3|22873.3|40
1655342110000|2022-06-16 01:15:10|22986.4|22896.4|22933.9|22843.9|22986.4|22896.4|22933.8|22843.8|40
1655342120000|2022-06-16 01:15:20|22933.2|22843.2|22926.7|22836.7|22936.2|22846.2|22920.6|22830.6|37
1655342130000|2022-06-16 01:15:30|22924.1|22834.1|22919.9|22829.9|22924.1|22834.1|22910.3|22820.3|34
1655342140000|2022-06-16 01:15:40|22921.5|22831.5|22906.7|22816.7|22926.1|22836.1|22903.9|22813.9|37
1655342150000|2022-06-16 01:15:50|22905.8|22815.8|22902.9|22812.9|22906.2|22816.2|22896.7|22806.7|37
1655342160000|2022-06-16 01:16:00|22901.9|22811.9|22919.7|22829.7|22923|22833|22901.9|22811.9|38
1655342170000|2022-06-16 01:16:10|22922.3|22832.3|22934.2|22844.2|22953.5|22863.5|22919.8|22829.8|37
1655342180000|2022-06-16 01:16:20|22931.3|22841.3|22906.4|22816.4|22931.3|22841.3|22899.1|22809.1|37
1655342190000|2022-06-16 01:16:30|22902.2|22812.2|22903.2|22813.2|22906.3|22816.3|22900|22810|33
1655342200000|2022-06-16 01:16:40|22903|22813|22900.3|22810.3|22905.1|22815.1|22899.3|22809.3|29
1655342210000|2022-06-16 01:16:50|22900|22810|22873.8|22783.8|22900|22810|22871.6|22781.6|37
1655342220000|2022-06-16 01:17:00|22874.5|22784.5|22845.2|22755.2|22878.9|22788.9|22828.1|22738.1|40
1655342230000|2022-06-16 01:17:10|22843.2|22753.2|22854.2|22764.2|22871.2|22781.2|22840.7|22750.7|36
1655342240000|2022-06-16 01:17:20|22853|22763|22881.7|22791.7|22882.4|22792.4|22849.1|22759.1|37
1655342250000|2022-06-16 01:17:30|22880.6|22790.6|22898.7|22808.7|22902|22812|22880.6|22790.6|34
1655342260000|2022-06-16 01:17:40|22899.2|22809.2|22896|22806|22901.7|22811.7|22892.3|22802.3|36
1655342270000|2022-06-16 01:17:50|22895.2|22805.2|22838.5|22748.5|22897.6|22807.6|22836.2|22746.2|39
1655342280000|2022-06-16 01:18:00|22838.4|22748.4|22833.6|22743.6|22840.3|22750.3|22831.8|22741.8|32
1655342290000|2022-06-16 01:18:10|22834.5|22744.5|22840.3|22750.3|22846.5|22756.5|22834.2|22744.2|34
1655342300000|2022-06-16 01:18:20|22839.1|22749.1|22843.1|22753.1|22846.8|22756.8|22837.3|22747.3|37
1655342310000|2022-06-16 01:18:30|22838.9|22748.9|22845.3|22755.3|22845.3|22755.3|22838.3|22748.3|36
1655342320000|2022-06-16 01:18:40|22843.5|22753.5|22842.5|22752.5|22844.8|22754.8|22840.8|22750.8|34
1655342330000|2022-06-16 01:18:50|22843.3|22753.3|22842.2|22752.2|22845.2|22755.2|22840.2|22750.2|31
1655342340000|2022-06-16 01:19:00|22842.3|22752.3|22834.8|22744.8|22844.5|22754.5|22834.8|22744.8|33
1655342350000|2022-06-16 01:19:10|22830.4|22740.4|22834.5|22744.5|22837.9|22747.9|22829.5|22739.5|33
1655342360000|2022-06-16 01:19:20|22831.5|22741.5|22817.7|22727.7|22831.9|22741.9|22817.7|22727.7|38
1655342370000|2022-06-16 01:19:30|22818.7|22728.7|22823.9|22733.9|22824.9|22734.9|22817.7|22727.7|35
1655342380000|2022-06-16 01:19:40|22825|22735|22836.4|22746.4|22836.4|22746.4|22818.1|22728.1|39
1655342390000|2022-06-16 01:19:50|22835|22745|22807.1|22717.1|22835|22745|22807|22717|33
1655342400000|2022-06-16 01:20:00|22807.3|22717.3|22799.3|22709.3|22807.3|22717.3|22780.2|22690.2|38
1655342410000|2022-06-16 01:20:10|22799.4|22709.4|22795.1|22705.1|22799.4|22709.4|22785.9|22695.9|38
1655342420000|2022-06-16 01:20:20|22799|22709|22813.8|22723.8|22822.1|22732.1|22794.9|22704.9|38
1655342430000|2022-06-16 01:20:30|22811.7|22721.7|22811.4|22721.4|22821.2|22731.2|22810.6|22720.6|36
1655342440000|2022-06-16 01:20:40|22810.3|22720.3|22802.3|22712.3|22813.8|22723.8|22800.7|22710.7|38
1655342450000|2022-06-16 01:20:50|22801.1|22711.1|22795.8|22705.8|22802.5|22712.5|22793.6|22703.6|35
1655342460000|2022-06-16 01:21:00|22796.1|22706.1|22785.4|22695.4|22796.1|22706.1|22780.1|22690.1|37
1655342470000|2022-06-16 01:21:10|22785.1|22695.1|22782.7|22692.7|22785.1|22695.1|22778.4|22688.4|37
1655342480000|2022-06-16 01:21:20|22782.6|22692.6|22783.7|22693.7|22784.7|22694.7|22782.1|22692.1|30
1655342490000|2022-06-16 01:21:30|22783.9|22693.9|22778.6|22688.6|22783.9|22693.9|22772.8|22682.8|33
1655342500000|2022-06-16 01:21:40|22783|22693|22787.1|22697.1|22787.1|22697.1|22781.3|22691.3|37
1655342510000|2022-06-16 01:21:50|22787.7|22697.7|22800.1|22710.1|22800.5|22710.5|22784.7|22694.7|36
1655342520000|2022-06-16 01:22:00|22798.9|22708.9|22777|22687|22800|22710|22776.6|22686.6|35
1655342530000|2022-06-16 01:22:10|22776.9|22686.9|22783.8|22693.8|22783.8|22693.8|22774.4|22684.4|29
1655342540000|2022-06-16 01:22:20|22787.8|22697.8|22801.4|22711.4|22802.2|22712.2|22786.6|22696.6|37
1655342550000|2022-06-16 01:22:30|22801.6|22711.6|22819.7|22729.7|22819.7|22729.7|22801.6|22711.6|34
1655342560000|2022-06-16 01:22:40|22818|22728|22830.7|22740.7|22834.3|22744.3|22818|22728|38
1655342570000|2022-06-16 01:22:50|22828.1|22738.1|22827.4|22737.4|22830.7|22740.7|22822.4|22732.4|35
1655342580000|2022-06-16 01:23:00|22825.6|22735.6|22819.1|22729.1|22833.3|22743.3|22818.2|22728.2|36
1655342590000|2022-06-16 01:23:10|22819.2|22729.2|22827.4|22737.4|22829.8|22739.8|22818.3|22728.3|35
1655342600000|2022-06-16 01:23:20|22827.5|22737.5|22817.8|22727.8|22827.8|22737.8|22817.5|22727.5|32
1655342610000|2022-06-16 01:23:30|22817.6|22727.6|22797.1|22707.1|22818.7|22728.7|22796.3|22706.3|33
1655342620000|2022-06-16 01:23:40|22796.3|22706.3|22785.7|22695.7|22800.1|22710.1|22781.3|22691.3|38
1655342630000|2022-06-16 01:23:50|22786|22696|22784|22694|22788.6|22698.6|22781|22691|34
1655342640000|2022-06-16 01:24:00|22784.3|22694.3|22774.5|22684.5|22790.9|22700.9|22772.2|22682.2|37
1655342650000|2022-06-16 01:24:10|22774.8|22684.8|22764.1|22674.1|22775.2|22685.2|22763.9|22673.9|34
1655342660000|2022-06-16 01:24:20|22764.5|22674.5|22763.9|22673.9|22776.3|22686.3|22762.9|22672.9|34
1655342670000|2022-06-16 01:24:30|22765.3|22675.3|22757.9|22667.9|22767.7|22677.7|22754.7|22664.7|30
1655342680000|2022-06-16 01:24:40|22757.8|22667.8|22760.4|22670.4|22767.7|22677.7|22755.8|22665.8|32
1655342690000|2022-06-16 01:24:50|22760.8|22670.8|22741|22651|22760.8|22670.8|22736.2|22646.2|37
1655342700000|2022-06-16 01:25:00|22746|22656|22746|22656|22750.8|22660.8|22742.8|22652.8|38
1655342710000|2022-06-16 01:25:10|22745.3|22655.3|22755.5|22665.5|22757.7|22667.7|22743.7|22653.7|29
1655342720000|2022-06-16 01:25:20|22756.9|22666.9|22733.9|22643.9|22760.4|22670.4|22732.7|22642.7|34
1655342730000|2022-06-16 01:25:30|22730|22640|22725.6|22635.6|22736.4|22646.4|22722.3|22632.3|40
1655342740000|2022-06-16 01:25:40|22725.1|22635.1|22714.1|22624.1|22725.7|22635.7|22711.2|22621.2|36
1655342750000|2022-06-16 01:25:50|22713.9|22623.9|22731.4|22641.4|22732.5|22642.5|22713.9|22623.9|36
1655342760000|2022-06-16 01:26:00|22732.3|22642.3|22729.7|22639.7|22738.7|22648.7|22729.7|22639.7|38
1655342770000|2022-06-16 01:26:10|22729.5|22639.5|22743.2|22653.2|22745.4|22655.4|22729.3|22639.3|37
1655342780000|2022-06-16 01:26:20|22739.1|22649.1|22730.5|22640.5|22745.7|22655.7|22730.5|22640.5|38
1655342790000|2022-06-16 01:26:30|22730.9|22640.9|22723.8|22633.8|22732.9|22642.9|22717|22627|31
1655342800000|2022-06-16 01:26:40|22725.9|22635.9|22719.2|22629.2|22725.9|22635.9|22719|22629|38
1655342810000|2022-06-16 01:26:50|22719.1|22629.1|22721|22631|22725.4|22635.4|22719.1|22629.1|27
1655342820000|2022-06-16 01:27:00|22721.1|22631.1|22728.4|22638.4|22728.8|22638.8|22721.1|22631.1|29
1655342830000|2022-06-16 01:27:10|22727.2|22637.2|22722.5|22632.5|22735.1|22645.1|22721.1|22631.1|32
1655342840000|2022-06-16 01:27:20|22723.3|22633.3|22716|22626|22724.6|22634.6|22713.9|22623.9|32
1655342850000|2022-06-16 01:27:30|22713.2|22623.2|22705.4|22615.4|22714|22624|22705.4|22615.4|33
1655342860000|2022-06-16 01:27:40|22705.5|22615.5|22695.9|22605.9|22707|22617|22695.9|22605.9|27
1655342870000|2022-06-16 01:27:50|22694.9|22604.9|22692.4|22602.4|22694.9|22604.9|22690.3|22600.3|34
1655342880000|2022-06-16 01:28:00|22692|22602|22713.9|22623.9|22713.9|22623.9|22689.7|22599.7|40
1655342890000|2022-06-16 01:28:10|22714.9|22624.9|22702.3|22612.3|22716.4|22626.4|22702.3|22612.3|39
1655342900000|2022-06-16 01:28:20|22698.1|22608.1|22700.2|22610.2|22701.5|22611.5|22697.5|22607.5|35
1655342910000|2022-06-16 01:28:30|22700.6|22610.6|22700.1|22610.1|22702.5|22612.5|22700|22610|30
1655342920000|2022-06-16 01:28:40|22699.9|22609.9|22698.1|22608.1|22700.2|22610.2|22697.3|22607.3|31
1655342930000|2022-06-16 01:28:50|22698.8|22608.8|22698.2|22608.2|22699.7|22609.7|22697.9|22607.9|28
1655342940000|2022-06-16 01:29:00|22698.4|22608.4|22712.9|22622.9|22713.5|22623.5|22697.6|22607.6|38
1655342950000|2022-06-16 01:29:10|22715.3|22625.3|22733.8|22643.8|22733.8|22643.8|22715.3|22625.3|39
1655342960000|2022-06-16 01:29:20|22734|22644|22731|22641|22734.6|22644.6|22728.5|22638.5|27
1655342970000|2022-06-16 01:29:30|22731.4|22641.4|22714.7|22624.7|22732.1|22642.1|22714|22624|34
1655342980000|2022-06-16 01:29:40|22715.3|22625.3|22699.7|22609.7|22716.7|22626.7|22698.4|22608.4|35
1655342990000|2022-06-16 01:29:50|22700.4|22610.4|22708.9|22618.9|22710.1|22620.1|22700.4|22610.4|37
1655343000000|2022-06-16 01:30:00|22709.7|22619.7|22710.3|22620.3|22711.9|22621.9|22697.9|22607.9|34
1655343010000|2022-06-16 01:30:10|22710.4|22620.4|22698.4|22608.4|22718.2|22628.2|22695.9|22605.9|34
1655343020000|2022-06-16 01:30:20|22698.3|22608.3|22693.9|22603.9|22698.8|22608.8|22692.1|22602.1|37
1655343030000|2022-06-16 01:30:30|22695.5|22605.5|22691|22601|22696.1|22606.1|22689.6|22599.6|37
1655343040000|2022-06-16 01:30:40|22691.2|22601.2|22686.6|22596.6|22691.6|22601.6|22684.7|22594.7|35
1655343050000|2022-06-16 01:30:50|22687|22597|22686.5|22596.5|22687.9|22597.9|22682.7|22592.7|31
1655343060000|2022-06-16 01:31:00|22686.4|22596.4|22682.9|22592.9|22688.3|22598.3|22682.9|22592.9|33
1655343070000|2022-06-16 01:31:10|22688.4|22598.4|22675.9|22585.9|22688.4|22598.4|22673.5|22583.5|32
1655343080000|2022-06-16 01:31:20|22674.2|22584.2|22655.5|22565.5|22674.2|22584.2|22651.8|22561.8|39
1655343090000|2022-06-16 01:31:30|22653.3|22563.3|22665.7|22575.7|22667.2|22577.2|22651.7|22561.7|39
1655343100000|2022-06-16 01:31:40|22666|22576|22657.3|22567.3|22666|22576|22652.3|22562.3|34
1655343110000|2022-06-16 01:31:50|22657.6|22567.6|22654.9|22564.9|22657.6|22567.6|22653.3|22563.3|28
1655343120000|2022-06-16 01:32:00|22654.5|22564.5|22649.5|22559.5|22654.9|22564.9|22638.8|22548.8|33
1655343130000|2022-06-16 01:32:10|22649.7|22559.7|22656.9|22566.9|22662.5|22572.5|22649.6|22559.6|34
1655343140000|2022-06-16 01:32:20|22657.4|22567.4|22657.3|22567.3|22660.2|22570.2|22651.6|22561.6|34
1655343150000|2022-06-16 01:32:30|22657.8|22567.8|22659.4|22569.4|22659.8|22569.8|22653.1|22563.1|34
1655343160000|2022-06-16 01:32:40|22659.5|22569.5|22661.9|22571.9|22662.5|22572.5|22653.2|22563.2|35
1655343170000|2022-06-16 01:32:50|22661.7|22571.7|22655|22565|22664.2|22574.2|22653.9|22563.9|35
1655343180000|2022-06-16 01:33:00|22652.6|22562.6|22638.7|22548.7|22654.7|22564.7|22634.7|22544.7|35
1655343190000|2022-06-16 01:33:10|22639.3|22549.3|22623.9|22533.9|22642.3|22552.3|22621.3|22531.3|40
1655343200000|2022-06-16 01:33:20|22622.5|22532.5|22615.4|22525.4|22623.5|22533.5|22615.4|22525.4|37
1655343210000|2022-06-16 01:33:30|22615|22525|22619.2|22529.2|22631.6|22541.6|22610.4|22520.4|37
1655343220000|2022-06-16 01:33:40|22619.4|22529.4|22609.6|22519.6|22621.4|22531.4|22608.7|22518.7|32
1655343230000|2022-06-16 01:33:50|22609.7|22519.7|22610.1|22520.1|22616.2|22526.2|22609.3|22519.3|26
1655343240000|2022-06-16 01:34:00|22610|22520|22627.8|22537.8|22627.8|22537.8|22605.5|22515.5|32
1655343250000|2022-06-16 01:34:10|22628.6|22538.6|22627.7|22537.7|22635.3|22545.3|22627.3|22537.3|38
1655343260000|2022-06-16 01:34:20|22626.3|22536.3|22626.4|22536.4|22638.1|22548.1|22625.7|22535.7|35
1655343270000|2022-06-16 01:34:30|22626.5|22536.5|22623|22533|22627.5|22537.5|22622.2|22532.2|26
1655343280000|2022-06-16 01:34:40|22621|22531|22625.8|22535.8|22626.9|22536.9|22612.8|22522.8|32
1655343290000|2022-06-16 01:34:50|22626.2|22536.2|22618.5|22528.5|22628.1|22538.1|22617.4|22527.4|29
1655343300000|2022-06-16 01:35:00|22618.4|22528.4|22623.1|22533.1|22623.8|22533.8|22613.2|22523.2|32
1655343310000|2022-06-16 01:35:10|22623.7|22533.7|22622.5|22532.5|22625|22535|22617.5|22527.5|37
1655343320000|2022-06-16 01:35:20|22622.7|22532.7|22641.3|22551.3|22641.3|22551.3|22622.7|22532.7|37
1655343330000|2022-06-16 01:35:30|22639.1|22549.1|22636.2|22546.2|22643.3|22553.3|22635.4|22545.4|31
1655343340000|2022-06-16 01:35:40|22643.9|22553.9|22649.2|22559.2|22651.8|22561.8|22643.9|22553.9|38
1655343350000|2022-06-16 01:35:50|22648.8|22558.8|22647|22557|22650.4|22560.4|22644.2|22554.2|29
1655343360000|2022-06-16 01:36:00|22646.5|22556.5|22628.5|22538.5|22646.5|22556.5|22622.4|22532.4|34
1655343370000|2022-06-16 01:36:10|22629.3|22539.3|22641.8|22551.8|22644.3|22554.3|22627.7|22537.7|37
1655343380000|2022-06-16 01:36:20|22643.4|22553.4|22646|22556|22646.7|22556.7|22642.1|22552.1|33
1655343390000|2022-06-16 01:36:30|22646.7|22556.7|22646.6|22556.6|22648.5|22558.5|22638.9|22548.9|36
1655343400000|2022-06-16 01:36:40|22643.2|22553.2|22639.6|22549.6|22647.1|22557.1|22639.6|22549.6|38
1655343410000|2022-06-16 01:36:50|22639.7|22549.7|22624.9|22534.9|22641.8|22551.8|22623.9|22533.9|36
1655343420000|2022-06-16 01:37:00|22623.7|22533.7|22631.2|22541.2|22631.6|22541.6|22621.2|22531.2|32
1655343430000|2022-06-16 01:37:10|22631.3|22541.3|22621.8|22531.8|22632|22542|22621.8|22531.8|33
1655343440000|2022-06-16 01:37:20|22621.4|22531.4|22641.2|22551.2|22645.1|22555.1|22621|22531|32
1655343450000|2022-06-16 01:37:30|22640.7|22550.7|22645.2|22555.2|22646.3|22556.3|22636.9|22546.9|31
1655343460000|2022-06-16 01:37:40|22644.4|22554.4|22633|22543|22644.8|22554.8|22629.3|22539.3|37
1655343470000|2022-06-16 01:37:50|22632.8|22542.8|22634.7|22544.7|22644.3|22554.3|22632.8|22542.8|30
1655343480000|2022-06-16 01:38:00|22633.3|22543.3|22605.2|22515.2|22633.3|22543.3|22604.4|22514.4|30
1655343490000|2022-06-16 01:38:10|22604.5|22514.5|22600|22510|22605.1|22515.1|22598|22508|35
1655343500000|2022-06-16 01:38:20|22601.2|22511.2|22589.6|22499.6|22601.2|22511.2|22585.1|22495.1|35
1655343510000|2022-06-16 01:38:30|22591.5|22501.5|22589.6|22499.6|22597|22507|22588.1|22498.1|33
1655343520000|2022-06-16 01:38:40|22591.2|22501.2|22584.4|22494.4|22592.3|22502.3|22580.3|22490.3|34
1655343530000|2022-06-16 01:38:50|22582.4|22492.4|22577.6|22487.6|22582.4|22492.4|22576.1|22486.1|33
1655343540000|2022-06-16 01:39:00|22581.1|22491.1|22573.7|22483.7|22585.6|22495.6|22571.4|22481.4|40
1655343550000|2022-06-16 01:39:10|22574.8|22484.8|22588.9|22498.9|22595.8|22505.8|22574|22484|37
1655343560000|2022-06-16 01:39:20|22586.7|22496.7|22578.6|22488.6|22593.4|22503.4|22577.9|22487.9|35
1655343570000|2022-06-16 01:39:30|22578.3|22488.3|22572|22482|22578.3|22488.3|22568.9|22478.9|36
1655343580000|2022-06-16 01:39:40|22572.6|22482.6|22569.4|22479.4|22573.1|22483.1|22568.6|22478.6|33
1655343590000|2022-06-16 01:39:50|22569.8|22479.8|22578.4|22488.4|22579.6|22489.6|22568.4|22478.4|36
1655343600000|2022-06-16 01:40:00|22578.7|22488.7|22580.8|22490.8|22583.8|22493.8|22578.4|22488.4|28
1655343610000|2022-06-16 01:40:10|22578.7|22488.7|22577.7|22487.7|22581.2|22491.2|22572.1|22482.1|33
1655343620000|2022-06-16 01:40:20|22576.3|22486.3|22567.3|22477.3|22576.4|22486.4|22565.3|22475.3|35
1655343630000|2022-06-16 01:40:30|22566.7|22476.7|22559.4|22469.4|22567.8|22477.8|22558.8|22468.8|34
1655343640000|2022-06-16 01:40:40|22559.5|22469.5|22555.6|22465.6|22562|22472|22552.6|22462.6|36
1655343650000|2022-06-16 01:40:50|22556|22466|22550.3|22460.3|22557|22467|22550.3|22460.3|32
1655343660000|2022-06-16 01:41:00|22553.1|22463.1|22565.8|22475.8|22565.8|22475.8|22547.8|22457.8|38
1655343670000|2022-06-16 01:41:10|22566.4|22476.4|22564.6|22474.6|22567.9|22477.9|22558.8|22468.8|34
1655343680000|2022-06-16 01:41:20|22563.3|22473.3|22560.7|22470.7|22569.4|22479.4|22556.5|22466.5|37
1655343690000|2022-06-16 01:41:30|22559.9|22469.9|22549.3|22459.3|22560.7|22470.7|22548.2|22458.2|35
1655343700000|2022-06-16 01:41:40|22550.9|22460.9|22557.2|22467.2|22561.3|22471.3|22550|22460|37
1655343710000|2022-06-16 01:41:50|22557.4|22467.4|22551.2|22461.2|22558.1|22468.1|22547.3|22457.3|35
1655343720000|2022-06-16 01:42:00|22551.1|22461.1|22577.8|22487.8|22577.8|22487.8|22551.1|22461.1|30
1655343730000|2022-06-16 01:42:10|22577.3|22487.3|22582.4|22492.4|22583.4|22493.4|22573.8|22483.8|37
1655343740000|2022-06-16 01:42:20|22582.1|22492.1|22568.5|22478.5|22582.1|22492.1|22566.9|22476.9|39
1655343750000|2022-06-16 01:42:30|22568|22478|22570.7|22480.7|22574|22484|22568|22478|33
1655343760000|2022-06-16 01:42:40|22569.9|22479.9|22566.2|22476.2|22574.2|22484.2|22565.8|22475.8|38
1655343770000|2022-06-16 01:42:50|22567.4|22477.4|22569.5|22479.5|22569.5|22479.5|22566.4|22476.4|32
1655343780000|2022-06-16 01:43:00|22568.8|22478.8|22575.4|22485.4|22575.4|22485.4|22568.8|22478.8|36
1655343790000|2022-06-16 01:43:10|22574.5|22484.5|22580.4|22490.4|22580.4|22490.4|22573.1|22483.1|32
1655343800000|2022-06-16 01:43:20|22579.5|22489.5|22556.1|22466.1|22580.7|22490.7|22555.6|22465.6|35
1655343810000|2022-06-16 01:43:30|22556.3|22466.3|22550.9|22460.9|22558.7|22468.7|22549.4|22459.4|36
1655343820000|2022-06-16 01:43:40|22553.1|22463.1|22554.8|22464.8|22561.2|22471.2|22551.2|22461.2|37
1655343830000|2022-06-16 01:43:50|22554.3|22464.3|22553.4|22463.4|22554.3|22464.3|22549.7|22459.7|35
1655343840000|2022-06-16 01:44:00|22553.2|22463.2|22556.2|22466.2|22558.3|22468.3|22552.6|22462.6|35
1655343850000|2022-06-16 01:44:10|22557.1|22467.1|22574.2|22484.2|22576.2|22486.2|22557.1|22467.1|36
1655343860000|2022-06-16 01:44:20|22575|22485|22578.7|22488.7|22582.8|22492.8|22574.4|22484.4|34
1655343870000|2022-06-16 01:44:30|22578.3|22488.3|22571.8|22481.8|22579.4|22489.4|22566.8|22476.8|33
1655343880000|2022-06-16 01:44:40|22571.7|22481.7|22566.9|22476.9|22572.7|22482.7|22562|22472|32
1655343890000|2022-06-16 01:44:50|22566.7|22476.7|22556.9|22466.9|22566.7|22476.7|22555.7|22465.7|35
1655343900000|2022-06-16 01:45:00|22556.5|22466.5|22556.3|22466.3|22558.3|22468.3|22555.8|22465.8|32
1655343910000|2022-06-16 01:45:10|22556.5|22466.5|22578|22488|22578|22488|22556.5|22466.5|34
1655343920000|2022-06-16 01:45:20|22580.2|22490.2|22585.3|22495.3|22594.6|22504.6|22580.2|22490.2|37
1655343930000|2022-06-16 01:45:30|22580.6|22490.6|22579.6|22489.6|22583.3|22493.3|22576.3|22486.3|36
1655343940000|2022-06-16 01:45:40|22579.3|22489.3|22580.3|22490.3|22585.3|22495.3|22578.5|22488.5|28
1655343950000|2022-06-16 01:45:50|22581.1|22491.1|22570.6|22480.6|22581.1|22491.1|22568.4|22478.4|32
1655343960000|2022-06-16 01:46:00|22572|22482|22586.2|22496.2|22587.6|22497.6|22569.5|22479.5|30
1655343970000|2022-06-16 01:46:10|22587.3|22497.3|22586.4|22496.4|22590.2|22500.2|22585.6|22495.6|34
1655343980000|2022-06-16 01:46:20|22586.3|22496.3|22583.9|22493.9|22588.6|22498.6|22578.2|22488.2|31
1655343990000|2022-06-16 01:46:30|22583.6|22493.6|22580.7|22490.7|22586.1|22496.1|22579.8|22489.8|30
1655344000000|2022-06-16 01:46:40|22581.7|22491.7|22572.2|22482.2|22581.9|22491.9|22572.2|22482.2|27
1655344010000|2022-06-16 01:46:50|22570.8|22480.8|22572.4|22482.4|22572.5|22482.5|22566.7|22476.7|32
1655344020000|2022-06-16 01:47:00|22574.1|22484.1|22585.4|22495.4|22587.9|22497.9|22573.9|22483.9|29
1655344030000|2022-06-16 01:47:10|22582.4|22492.4|22581.5|22491.5|22583.5|22493.5|22579.2|22489.2|28
1655344040000|2022-06-16 01:47:20|22581.4|22491.4|22572.4|22482.4|22581.5|22491.5|22571.6|22481.6|19
1655344050000|2022-06-16 01:47:30|22572.5|22482.5|22555|22465|22572.5|22482.5|22554.4|22464.4|30
1655344060000|2022-06-16 01:47:40|22558.2|22468.2|22535.3|22445.3|22558.2|22468.2|22535.3|22445.3|21
1655344070000|2022-06-16 01:47:50|22534.6|22444.6|22526.3|22436.3|22535.3|22445.3|22524.7|22434.7|28
1655344080000|2022-06-16 01:48:00|22526.8|22436.8|22529.2|22439.2|22538.6|22448.6|22524.1|22434.1|38
1655344090000|2022-06-16 01:48:10|22529.5|22439.5|22523|22433|22529.5|22439.5|22522.2|22432.2|35
1655344100000|2022-06-16 01:48:20|22522.9|22432.9|22504.9|22414.9|22523.7|22433.7|22502.8|22412.8|37
1655344110000|2022-06-16 01:48:30|22504.5|22414.5|22520.9|22430.9|22524.3|22434.3|22500.1|22410.1|34
1655344120000|2022-06-16 01:48:40|22521.2|22431.2|22535.7|22445.7|22536.9|22446.9|22518.6|22428.6|34
1655344130000|2022-06-16 01:48:50|22536.6|22446.6|22537.9|22447.9|22541|22451|22533.2|22443.2|32
1655344140000|2022-06-16 01:49:00|22538.2|22448.2|22531.3|22441.3|22543.4|22453.4|22531|22441|39
1655344150000|2022-06-16 01:49:10|22532.5|22442.5|22537.9|22447.9|22537.9|22447.9|22531.6|22441.6|34
1655344160000|2022-06-16 01:49:20|22540.5|22450.5|22558.5|22468.5|22564|22474|22540.5|22450.5|34
1655344170000|2022-06-16 01:49:30|22559.2|22469.2|22556.1|22466.1|22559.2|22469.2|22548.5|22458.5|33
1655344180000|2022-06-16 01:49:40|22556.2|22466.2|22545.1|22455.1|22556.8|22466.8|22545.1|22455.1|29
1655344190000|2022-06-16 01:49:50|22542|22452|22538.6|22448.6|22548.1|22458.1|22538.6|22448.6|27
1655344200000|2022-06-16 01:50:00|22537.8|22447.8|22538|22448|22539.4|22449.4|22535.8|22445.8|32
1655344210000|2022-06-16 01:50:10|22539.7|22449.7|22546.2|22456.2|22546.2|22456.2|22537.1|22447.1|34
1655344220000|2022-06-16 01:50:20|22546.5|22456.5|22545.9|22455.9|22554.6|22464.6|22545.5|22455.5|34
1655344230000|2022-06-16 01:50:30|22539.7|22449.7|22538.2|22448.2|22543.9|22453.9|22535.6|22445.6|30
1655344240000|2022-06-16 01:50:40|22536.1|22446.1|22520|22430|22538.2|22448.2|22520|22430|25
1655344250000|2022-06-16 01:50:50|22521.6|22431.6|22521.2|22431.2|22526.4|22436.4|22521.2|22431.2|30
1655344260000|2022-06-16 01:51:00|22522.4|22432.4|22540.9|22450.9|22541.3|22451.3|22520.1|22430.1|31
1655344270000|2022-06-16 01:51:10|22540.4|22450.4|22535.1|22445.1|22542.2|22452.2|22529.1|22439.1|34
1655344280000|2022-06-16 01:51:20|22530.5|22440.5|22520.8|22430.8|22532.5|22442.5|22518.3|22428.3|32
1655344290000|2022-06-16 01:51:30|22521|22431|22527.5|22437.5|22527.9|22437.9|22518.7|22428.7|31
1655344300000|2022-06-16 01:51:40|22527.6|22437.6|22525.9|22435.9|22530|22440|22523.9|22433.9|30
1655344310000|2022-06-16 01:51:50|22526|22436|22529.5|22439.5|22529.5|22439.5|22524.5|22434.5|24
1655344320000|2022-06-16 01:52:00|22531.4|22441.4|22548.7|22458.7|22549.2|22459.2|22531.4|22441.4|28
1655344330000|2022-06-16 01:52:10|22548.3|22458.3|22551.9|22461.9|22552.2|22462.2|22548.3|22458.3|34
1655344340000|2022-06-16 01:52:20|22552.1|22462.1|22551.8|22461.8|22555.1|22465.1|22549.4|22459.4|38
1655344350000|2022-06-16 01:52:30|22552.6|22462.6|22555.2|22465.2|22555.8|22465.8|22551.3|22461.3|29
1655344360000|2022-06-16 01:52:40|22555.4|22465.4|22576|22486|22577.8|22487.8|22555|22465|37
1655344370000|2022-06-16 01:52:50|22579.1|22489.1|22564|22474|22580.2|22490.2|22558.9|22468.9|38
1655344380000|2022-06-16 01:53:00|22565.9|22475.9|22558.5|22468.5|22571|22481|22558.1|22468.1|36
1655344390000|2022-06-16 01:53:10|22558.4|22468.4|22555.8|22465.8|22560.9|22470.9|22554|22464|32
1655344400000|2022-06-16 01:53:20|22555.6|22465.6|22555.6|22465.6|22560.2|22470.2|22549.6|22459.6|33
1655344410000|2022-06-16 01:53:30|22555.5|22465.5|22559|22469|22562.5|22472.5|22555.5|22465.5|33
1655344420000|2022-06-16 01:53:40|22558.6|22468.6|22557.2|22467.2|22558.6|22468.6|22552.1|22462.1|30
1655344430000|2022-06-16 01:53:50|22557.1|22467.1|22558.4|22468.4|22560.9|22470.9|22554.4|22464.4|31
1655344440000|2022-06-16 01:54:00|22558.3|22468.3|22552.6|22462.6|22559.1|22469.1|22549.3|22459.3|31
1655344450000|2022-06-16 01:54:10|22550.5|22460.5|22534|22444|22552.4|22462.4|22533|22443|29
1655344460000|2022-06-16 01:54:20|22533|22443|22527.9|22437.9|22533.2|22443.2|22526.1|22436.1|34
1655344470000|2022-06-16 01:54:30|22527.7|22437.7|22525.8|22435.8|22528.3|22438.3|22524.3|22434.3|27
1655344480000|2022-06-16 01:54:40|22523.9|22433.9|22524.8|22434.8|22527.3|22437.3|22522.5|22432.5|35
1655344490000|2022-06-16 01:54:50|22526.8|22436.8|22526.5|22436.5|22528.6|22438.6|22522.4|22432.4|35
1655344500000|2022-06-16 01:55:00|22524.8|22434.8|22526.9|22436.9|22528.6|22438.6|22519.5|22429.5|33
1655344510000|2022-06-16 01:55:10|22522.1|22432.1|22519.5|22429.5|22527.2|22437.2|22519|22429|30
1655344520000|2022-06-16 01:55:20|22520.1|22430.1|22511.9|22421.9|22521.4|22431.4|22506.3|22416.3|34
1655344530000|2022-06-16 01:55:30|22507.9|22417.9|22497|22407|22508.5|22418.5|22496|22406|32
1655344540000|2022-06-16 01:55:40|22497.2|22407.2|22487.9|22397.9|22497.2|22407.2|22484.9|22394.9|24
1655344550000|2022-06-16 01:55:50|22489.1|22399.1|22496.5|22406.5|22497.8|22407.8|22489.1|22399.1|31
1655344560000|2022-06-16 01:56:00|22496.8|22406.8|22499.2|22409.2|22507|22417|22496.8|22406.8|30
1655344570000|2022-06-16 01:56:10|22497.9|22407.9|22491.4|22401.4|22501|22411|22491.4|22401.4|28
1655344580000|2022-06-16 01:56:20|22494.7|22404.7|22492.7|22402.7|22497.2|22407.2|22490.1|22400.1|15
1655344590000|2022-06-16 01:56:30|22493.5|22403.5|22493.1|22403.1|22497.5|22407.5|22492.3|22402.3|35
1655344600000|2022-06-16 01:56:40|22492.7|22402.7|22486.8|22396.8|22496.7|22406.7|22485.2|22395.2|20
1655344610000|2022-06-16 01:56:50|22487.1|22397.1|22479.9|22389.9|22487.1|22397.1|22478.7|22388.7|26
1655344620000|2022-06-16 01:57:00|22480|22390|22472|22382|22480|22390|22463.1|22373.1|26
1655344630000|2022-06-16 01:57:10|22477.8|22387.8|22464.2|22374.2|22478.2|22388.2|22464|22374|38
1655344640000|2022-06-16 01:57:20|22465|22375|22459.2|22369.2|22465|22375|22459.2|22369.2|31
1655344650000|2022-06-16 01:57:30|22459|22369|22442.2|22352.2|22459|22369|22441|22351|27
1655344660000|2022-06-16 01:57:40|22442.1|22352.1|22414.3|22324.3|22442.9|22352.9|22411.8|22321.8|38
1655344670000|2022-06-16 01:57:50|22410.6|22320.6|22405.2|22315.2|22410.6|22320.6|22390.7|22300.7|38
1655344680000|2022-06-16 01:58:00|22409|22319|22404.1|22314.1|22415.3|22325.3|22388|22298|39
1655344690000|2022-06-16 01:58:10|22404|22314|22385.2|22295.2|22409.6|22319.6|22382.5|22292.5|37
1655344700000|2022-06-16 01:58:20|22384.8|22294.8|22384.7|22294.7|22388.6|22298.6|22372.7|22282.7|38
1655344710000|2022-06-16 01:58:30|22384|22294|22388.6|22298.6|22388.7|22298.7|22377.7|22287.7|34
1655344720000|2022-06-16 01:58:40|22390.4|22300.4|22434.2|22344.2|22434.2|22344.2|22390.4|22300.4|35
1655344730000|2022-06-16 01:58:50|22431.5|22341.5|22421.9|22331.9|22433.6|22343.6|22418.8|22328.8|38
1655344740000|2022-06-16 01:59:00|22425|22335|22414.6|22324.6|22433.2|22343.2|22414.5|22324.5|39
1655344750000|2022-06-16 01:59:10|22417.4|22327.4|22394.2|22304.2|22417.9|22327.9|22384.6|22294.6|38
1655344760000|2022-06-16 01:59:20|22392.2|22302.2|22405.3|22315.3|22406.4|22316.4|22391.1|22301.1|38
1655344770000|2022-06-16 01:59:30|22403.6|22313.6|22401.5|22311.5|22403.6|22313.6|22389.8|22299.8|33
1655344780000|2022-06-16 01:59:40|22401.7|22311.7|22395.4|22305.4|22406.8|22316.8|22394.1|22304.1|37
1655344790000|2022-06-16 01:59:50|22394.6|22304.6|22390.5|22300.5|22398.3|22308.3|22390|22300|34
1655344800000|2022-06-16 02:00:00|22387.8|22297.8|22393.7|22303.7|22393.7|22303.7|22377.4|22287.4|38
1655344810000|2022-06-16 02:00:10|22395.4|22305.4|22428.9|22338.9|22429.8|22339.8|22392.7|22302.7|39
1655344820000|2022-06-16 02:00:20|22432.3|22342.3|22436.2|22346.2|22441.9|22351.9|22432.3|22342.3|34
1655344830000|2022-06-16 02:00:30|22432.2|22342.2|22417.3|22327.3|22434.3|22344.3|22417.3|22327.3|30
1655344840000|2022-06-16 02:00:40|22417.7|22327.7|22444.2|22354.2|22445.4|22355.4|22417.7|22327.7|34
1655344850000|2022-06-16 02:00:50|22443|22353|22442.3|22352.3|22443|22353|22438.5|22348.5|28
1655344860000|2022-06-16 02:01:00|22442.7|22352.7|22448.5|22358.5|22449.4|22359.4|22435.5|22345.5|33
1655344870000|2022-06-16 02:01:10|22448.2|22358.2|22452.2|22362.2|22456.3|22366.3|22447.8|22357.8|37
1655344880000|2022-06-16 02:01:20|22450.2|22360.2|22459|22369|22462.1|22372.1|22447.1|22357.1|30
1655344890000|2022-06-16 02:01:30|22458.6|22368.6|22464.3|22374.3|22465.5|22375.5|22456|22366|36
1655344900000|2022-06-16 02:01:40|22467.5|22377.5|22460.6|22370.6|22467.5|22377.5|22457.2|22367.2|32
1655344910000|2022-06-16 02:01:50|22460.5|22370.5|22463.6|22373.6|22473.4|22383.4|22460.4|22370.4|30
1655344920000|2022-06-16 02:02:00|22465.5|22375.5|22462.3|22372.3|22466|22376|22458.3|22368.3|31
1655344930000|2022-06-16 02:02:10|22462.5|22372.5|22477|22387|22477.8|22387.8|22460.2|22370.2|36
1655344940000|2022-06-16 02:02:20|22477.1|22387.1|22476.2|22386.2|22481.3|22391.3|22469.5|22379.5|35
1655344950000|2022-06-16 02:02:30|22475.4|22385.4|22467.1|22377.1|22483|22393|22465.8|22375.8|36
1655344960000|2022-06-16 02:02:40|22467.3|22377.3|22471.4|22381.4|22472.7|22382.7|22462.1|22372.1|37
1655344970000|2022-06-16 02:02:50|22470.2|22380.2|22478|22388|22478.4|22388.4|22469.8|22379.8|32
1655344980000|2022-06-16 02:03:00|22476.9|22386.9|22478.6|22388.6|22481.3|22391.3|22474.5|22384.5|35
1655344990000|2022-06-16 02:03:10|22478|22388|22480.1|22390.1|22480.1|22390.1|22468.7|22378.7|36
1655345000000|2022-06-16 02:03:20|22480.3|22390.3|22476.9|22386.9|22481.3|22391.3|22474.6|22384.6|31
1655345010000|2022-06-16 02:03:30|22475.5|22385.5|22467.7|22377.7|22477.1|22387.1|22467.7|22377.7|36
1655345020000|2022-06-16 02:03:40|22467.6|22377.6|22472.6|22382.6|22474|22384|22465|22375|31
1655345030000|2022-06-16 02:03:50|22474.1|22384.1|22472.6|22382.6|22476.4|22386.4|22471.5|22381.5|28
1655345040000|2022-06-16 02:04:00|22471.8|22381.8|22482.6|22392.6|22483.9|22393.9|22470.2|22380.2|35
1655345050000|2022-06-16 02:04:10|22483.7|22393.7|22489.9|22399.9|22490.1|22400.1|22476.7|22386.7|37
1655345060000|2022-06-16 02:04:20|22492|22402|22502.1|22412.1|22513.5|22423.5|22492|22402|38
1655345070000|2022-06-16 02:04:30|22501.4|22411.4|22506.6|22416.6|22510.4|22420.4|22501|22411|27
1655345080000|2022-06-16 02:04:40|22501.9|22411.9|22499.1|22409.1|22508.2|22418.2|22497.1|22407.1|35
1655345090000|2022-06-16 02:04:50|22499.2|22409.2|22488.3|22398.3|22499.3|22409.3|22488|22398|35
1655345100000|2022-06-16 02:05:00|22487.4|22397.4|22486.3|22396.3|22488.9|22398.9|22484.7|22394.7|35
1655345110000|2022-06-16 02:05:10|22488.2|22398.2|22477.3|22387.3|22489|22399|22477.1|22387.1|35
1655345120000|2022-06-16 02:05:20|22478.4|22388.4|22480.9|22390.9|22484.3|22394.3|22478|22388|34
1655345130000|2022-06-16 02:05:30|22482.8|22392.8|22484|22394|22488.5|22398.5|22482.2|22392.2|31
1655345140000|2022-06-16 02:05:40|22485.8|22395.8|22489.9|22399.9|22491.3|22401.3|22484.3|22394.3|37
1655345150000|2022-06-16 02:05:50|22489.7|22399.7|22489.5|22399.5|22504.5|22414.5|22489.5|22399.5|33
1655345160000|2022-06-16 02:06:00|22490.7|22400.7|22509.3|22419.3|22509.4|22419.4|22490.7|22400.7|34
1655345170000|2022-06-16 02:06:10|22508.6|22418.6|22515|22425|22515|22425|22508.6|22418.6|26
1655345180000|2022-06-16 02:06:20|22512.4|22422.4|22511.5|22421.5|22516.2|22426.2|22507|22417|29
1655345190000|2022-06-16 02:06:30|22512.6|22422.6|22526.5|22436.5|22527.6|22437.6|22512.6|22422.6|32
1655345200000|2022-06-16 02:06:40|22526.3|22436.3|22524.8|22434.8|22526.3|22436.3|22518.9|22428.9|33
1655345210000|2022-06-16 02:06:50|22526|22436|22529.6|22439.6|22530.9|22440.9|22524.1|22434.1|33
1655345220000|2022-06-16 02:07:00|22529.4|22439.4|22527.1|22437.1|22530.7|22440.7|22515.3|22425.3|37
1655345230000|2022-06-16 02:07:10|22527.5|22437.5|22548|22458|22548|22458|22527.5|22437.5|31
1655345240000|2022-06-16 02:07:20|22546.6|22456.6|22552.3|22462.3|22552.3|22462.3|22540.6|22450.6|32
1655345250000|2022-06-16 02:07:30|22552.4|22462.4|22552.4|22462.4|22556.2|22466.2|22545.5|22455.5|32
1655345260000|2022-06-16 02:07:40|22552.5|22462.5|22544.9|22454.9|22553.3|22463.3|22541.2|22451.2|34
1655345270000|2022-06-16 02:07:50|22548.1|22458.1|22526.8|22436.8|22548.1|22458.1|22526|22436|33
1655345280000|2022-06-16 02:08:00|22524.7|22434.7|22538.8|22448.8|22538.8|22448.8|22519.2|22429.2|36
1655345290000|2022-06-16 02:08:10|22539.4|22449.4|22549.8|22459.8|22554.6|22464.6|22538.6|22448.6|34
1655345300000|2022-06-16 02:08:20|22552.2|22462.2|22553.6|22463.6|22554.6|22464.6|22552.2|22462.2|34
1655345310000|2022-06-16 02:08:30|22554.7|22464.7|22555.7|22465.7|22557.4|22467.4|22553.1|22463.1|30
1655345320000|2022-06-16 02:08:40|22555.3|22465.3|22556.2|22466.2|22556.6|22466.6|22553.5|22463.5|31
1655345330000|2022-06-16 02:08:50|22556.4|22466.4|22542.7|22452.7|22556.4|22466.4|22542.7|22452.7|31
1655345340000|2022-06-16 02:09:00|22537.9|22447.9|22538.2|22448.2|22541|22451|22529.1|22439.1|36
1655345350000|2022-06-16 02:09:10|22537.1|22447.1|22547.4|22457.4|22554.6|22464.6|22537.1|22447.1|37
1655345360000|2022-06-16 02:09:20|22549.4|22459.4|22528.2|22438.2|22549.4|22459.4|22528.1|22438.1|35
1655345370000|2022-06-16 02:09:30|22528.3|22438.3|22508.8|22418.8|22528.3|22438.3|22507.5|22417.5|34
1655345380000|2022-06-16 02:09:40|22506.2|22416.2|22521|22431|22522.5|22432.5|22506.2|22416.2|35
1655345390000|2022-06-16 02:09:50|22521.1|22431.1|22534.6|22444.6|22534.8|22444.8|22521.1|22431.1|30
1655345400000|2022-06-16 02:10:00|22534.4|22444.4|22520.9|22430.9|22534.9|22444.9|22518.4|22428.4|38
1655345410000|2022-06-16 02:10:10|22521.7|22431.7|22519.2|22429.2|22524.4|22434.4|22519.2|22429.2|31
1655345420000|2022-06-16 02:10:20|22519.3|22429.3|22511.8|22421.8|22520.9|22430.9|22508.5|22418.5|34
1655345430000|2022-06-16 02:10:30|22509.3|22419.3|22490.9|22400.9|22509.6|22419.6|22490.9|22400.9|30
1655345440000|2022-06-16 02:10:40|22490|22400|22498.8|22408.8|22508.5|22418.5|22490|22400|35
1655345450000|2022-06-16 02:10:50|22497.5|22407.5|22505.6|22415.6|22509.8|22419.8|22495.1|22405.1|33
1655345460000|2022-06-16 02:11:00|22505.7|22415.7|22499.5|22409.5|22510.3|22420.3|22489.4|22399.4|33
1655345470000|2022-06-16 02:11:10|22496.9|22406.9|22486.9|22396.9|22496.9|22406.9|22481.4|22391.4|35
1655345480000|2022-06-16 02:11:20|22486.8|22396.8|22482|22392|22486.8|22396.8|22479.5|22389.5|26
1655345490000|2022-06-16 02:11:30|22482.4|22392.4|22480.5|22390.5|22482.4|22392.4|22480.5|22390.5|21
1655345500000|2022-06-16 02:11:40|22481|22391|22480.8|22390.8|22481.5|22391.5|22479.2|22389.2|27
1655345510000|2022-06-16 02:11:50|22479.9|22389.9|22480|22390|22482.3|22392.3|22478.8|22388.8|18
1655345520000|2022-06-16 02:12:00|22479.6|22389.6|22476.2|22386.2|22480.4|22390.4|22476.2|22386.2|25
1655345530000|2022-06-16 02:12:10|22477|22387|22487.9|22397.9|22487.9|22397.9|22476.2|22386.2|32
1655345540000|2022-06-16 02:12:20|22490.9|22400.9|22518.8|22428.8|22519|22429|22490.9|22400.9|36
1655345550000|2022-06-16 02:12:30|22520.9|22430.9|22521.7|22431.7|22523.8|22433.8|22519.4|22429.4|31
1655345560000|2022-06-16 02:12:40|22523.5|22433.5|22535.1|22445.1|22535.7|22445.7|22522.5|22432.5|32
1655345570000|2022-06-16 02:12:50|22533.4|22443.4|22532.5|22442.5|22534.1|22444.1|22524.5|22434.5|40
1655345580000|2022-06-16 02:13:00|22532.3|22442.3|22527.9|22437.9|22532.3|22442.3|22523|22433|37
1655345590000|2022-06-16 02:13:10|22527.1|22437.1|22538.1|22448.1|22538.1|22448.1|22526.2|22436.2|32
1655345600000|2022-06-16 02:13:20|22540.2|22450.2|22538.7|22448.7|22540.4|22450.4|22528.3|22438.3|35
1655345610000|2022-06-16 02:13:30|22536|22446|22529.9|22439.9|22539.6|22449.6|22529.9|22439.9|36
1655345620000|2022-06-16 02:13:40|22529.8|22439.8|22522.3|22432.3|22530.7|22440.7|22521.1|22431.1|35
1655345630000|2022-06-16 02:13:50|22521.9|22431.9|22519|22429|22522.6|22432.6|22518.9|22428.9|26
1655345640000|2022-06-16 02:14:00|22519.4|22429.4|22522.4|22432.4|22528.3|22438.3|22519.4|22429.4|35
1655345650000|2022-06-16 02:14:10|22521.5|22431.5|22504.3|22414.3|22521.5|22431.5|22503.6|22413.6|37
1655345660000|2022-06-16 02:14:20|22504.4|22414.4|22500.6|22410.6|22505.4|22415.4|22500.6|22410.6|29
1655345670000|2022-06-16 02:14:30|22498.8|22408.8|22487|22397|22499|22409|22485.7|22395.7|39
1655345680000|2022-06-16 02:14:40|22486.9|22396.9|22520.4|22430.4|22520.7|22430.7|22486.4|22396.4|36
1655345690000|2022-06-16 02:14:50|22520.1|22430.1|22525.6|22435.6|22526.1|22436.1|22514.8|22424.8|33
1655345700000|2022-06-16 02:15:00|22523.8|22433.8|22524.1|22434.1|22530|22440|22513.3|22423.3|36
1655345710000|2022-06-16 02:15:10|22524.2|22434.2|22534.9|22444.9|22537.1|22447.1|22523.2|22433.2|31
1655345720000|2022-06-16 02:15:20|22534.1|22444.1|22513.5|22423.5|22535.2|22445.2|22513.5|22423.5|28
1655345730000|2022-06-16 02:15:30|22512.2|22422.2|22525.5|22435.5|22525.5|22435.5|22510.4|22420.4|30
1655345740000|2022-06-16 02:15:40|22525.6|22435.6|22517.3|22427.3|22525.6|22435.6|22506.9|22416.9|37
1655345750000|2022-06-16 02:15:50|22519.3|22429.3|22508.9|22418.9|22521.9|22431.9|22508.9|22418.9|37
1655345760000|2022-06-16 02:16:00|22509.1|22419.1|22506.9|22416.9|22510.8|22420.8|22495.7|22405.7|38
1655345770000|2022-06-16 02:16:10|22505.1|22415.1|22513.4|22423.4|22514.1|22424.1|22497.5|22407.5|39
1655345780000|2022-06-16 02:16:20|22511|22421|22511.2|22421.2|22513|22423|22506.4|22416.4|33
1655345790000|2022-06-16 02:16:30|22511.7|22421.7|22499.1|22409.1|22511.7|22421.7|22499.1|22409.1|36
1655345800000|2022-06-16 02:16:40|22499.2|22409.2|22480.3|22390.3|22499.6|22409.6|22478.4|22388.4|37
1655345810000|2022-06-16 02:16:50|22480.9|22390.9|22489.4|22399.4|22490.3|22400.3|22480.4|22390.4|35
1655345820000|2022-06-16 02:17:00|22489.1|22399.1|22512.1|22422.1|22512.1|22422.1|22488.8|22398.8|33
1655345830000|2022-06-16 02:17:10|22512.6|22422.6|22518.3|22428.3|22518.4|22428.4|22507.5|22417.5|38
1655345840000|2022-06-16 02:17:20|22518.2|22428.2|22519.8|22429.8|22521.6|22431.6|22507.3|22417.3|40
1655345850000|2022-06-16 02:17:30|22519.7|22429.7|22521|22431|22521.4|22431.4|22519|22429|32
1655345860000|2022-06-16 02:17:40|22521.1|22431.1|22514.1|22424.1|22521.1|22431.1|22508.7|22418.7|35
1655345870000|2022-06-16 02:17:50|22513.2|22423.2|22524.9|22434.9|22524.9|22434.9|22511.7|22421.7|32
1655345880000|2022-06-16 02:18:00|22524.4|22434.4|22526.3|22436.3|22527|22437|22520.2|22430.2|34
1655345890000|2022-06-16 02:18:10|22530.5|22440.5|22520.5|22430.5|22531.1|22441.1|22509.6|22419.6|35
1655345900000|2022-06-16 02:18:20|22523.3|22433.3|22527|22437|22527.3|22437.3|22522|22432|33
1655345910000|2022-06-16 02:18:30|22526.9|22436.9|22522|22432|22531.9|22441.9|22521.6|22431.6|37
1655345920000|2022-06-16 02:18:40|22521.7|22431.7|22516.2|22426.2|22522.8|22432.8|22514.4|22424.4|30
1655345930000|2022-06-16 02:18:50|22516|22426|22498|22408|22516.5|22426.5|22494.8|22404.8|37
1655345940000|2022-06-16 02:19:00|22497.3|22407.3|22493.1|22403.1|22497.7|22407.7|22487.8|22397.8|35
1655345950000|2022-06-16 02:19:10|22493.7|22403.7|22488.8|22398.8|22496.5|22406.5|22488.5|22398.5|36
1655345960000|2022-06-16 02:19:20|22488.6|22398.6|22483.1|22393.1|22489.6|22399.6|22480.2|22390.2|36
1655345970000|2022-06-16 02:19:30|22483.2|22393.2|22485.8|22395.8|22488.9|22398.9|22482.8|22392.8|31
1655345980000|2022-06-16 02:19:40|22481.7|22391.7|22478.4|22388.4|22487.6|22397.6|22478.4|22388.4|29
1655345990000|2022-06-16 02:19:50|22479.7|22389.7|22467.3|22377.3|22479.7|22389.7|22464.9|22374.9|24
1655346000000|2022-06-16 02:20:00|22468.1|22378.1|22489.1|22399.1|22489.1|22399.1|22468.1|22378.1|36
1655346010000|2022-06-16 02:20:10|22489|22399|22482.2|22392.2|22489.8|22399.8|22480.9|22390.9|27
1655346020000|2022-06-16 02:20:20|22483.2|22393.2|22485.4|22395.4|22485.4|22395.4|22481.8|22391.8|29
1655346030000|2022-06-16 02:20:30|22485.7|22395.7|22507.4|22417.4|22507.4|22417.4|22485.7|22395.7|37
1655346040000|2022-06-16 02:20:40|22507.6|22417.6|22508.6|22418.6|22509.2|22419.2|22506|22416|31
1655346050000|2022-06-16 02:20:50|22511.9|22421.9|22507.3|22417.3|22512|22422|22503.1|22413.1|27
1655346060000|2022-06-16 02:21:00|22507.2|22417.2|22503.8|22413.8|22508.9|22418.9|22503.1|22413.1|29
1655346070000|2022-06-16 02:21:10|22503.1|22413.1|22517.7|22427.7|22518.2|22428.2|22503.1|22413.1|34
1655346080000|2022-06-16 02:21:20|22517.8|22427.8|22522.4|22432.4|22523.2|22433.2|22516.1|22426.1|27
1655346090000|2022-06-16 02:21:30|22520|22430|22510.5|22420.5|22520.3|22430.3|22507.3|22417.3|36
1655346100000|2022-06-16 02:21:40|22510.3|22420.3|22507.1|22417.1|22511.4|22421.4|22507|22417|23
1655346110000|2022-06-16 02:21:50|22507|22417|22509.5|22419.5|22509.5|22419.5|22494.9|22404.9|34
1655346120000|2022-06-16 02:22:00|22508.2|22418.2|22486.8|22396.8|22509.1|22419.1|22485.1|22395.1|37
1655346130000|2022-06-16 02:22:10|22486.7|22396.7|22469.5|22379.5|22486.7|22396.7|22469.5|22379.5|35
1655346140000|2022-06-16 02:22:20|22469.6|22379.6|22463.1|22373.1|22471.1|22381.1|22457|22367|34
1655346150000|2022-06-16 02:22:30|22464.8|22374.8|22465.5|22375.5|22467|22377|22457.8|22367.8|33
1655346160000|2022-06-16 02:22:40|22464.9|22374.9|22452.6|22362.6|22464.9|22374.9|22452.3|22362.3|35
1655346170000|2022-06-16 02:22:50|22453.2|22363.2|22444.3|22354.3|22453.2|22363.2|22444|22354|33
1655346180000|2022-06-16 02:23:00|22443.8|22353.8|22445.8|22355.8|22448.6|22358.6|22440.8|22350.8|30
1655346190000|2022-06-16 02:23:10|22445.6|22355.6|22460.6|22370.6|22461.6|22371.6|22445.3|22355.3|35
1655346200000|2022-06-16 02:23:20|22461.1|22371.1|22441.9|22351.9|22461.1|22371.1|22441.7|22351.7|33
1655346210000|2022-06-16 02:23:30|22442.3|22352.3|22441.8|22351.8|22442.6|22352.6|22439.8|22349.8|32
1655346220000|2022-06-16 02:23:40|22441.7|22351.7|22428.6|22338.6|22441.7|22351.7|22428.6|22338.6|25
1655346230000|2022-06-16 02:23:50|22426.1|22336.1|22418.7|22328.7|22426.1|22336.1|22413.7|22323.7|31
1655346240000|2022-06-16 02:24:00|22419.1|22329.1|22428.5|22338.5|22428.9|22338.9|22412.2|22322.2|30
1655346250000|2022-06-16 02:24:10|22428.4|22338.4|22445.4|22355.4|22445.5|22355.5|22423.8|22333.8|37
1655346260000|2022-06-16 02:24:20|22447.2|22357.2|22453.1|22363.1|22457.8|22367.8|22443.8|22353.8|37
1655346270000|2022-06-16 02:24:30|22452.7|22362.7|22461.4|22371.4|22470.9|22380.9|22452.7|22362.7|36
1655346280000|2022-06-16 02:24:40|22460.8|22370.8|22470.3|22380.3|22471.3|22381.3|22458.7|22368.7|37
1655346290000|2022-06-16 02:24:50|22465.4|22375.4|22461.2|22371.2|22472.2|22382.2|22459.6|22369.6|33
1655346300000|2022-06-16 02:25:00|22461.6|22371.6|22465.5|22375.5|22465.5|22375.5|22449|22359|38
1655346310000|2022-06-16 02:25:10|22466.1|22376.1|22467.6|22377.6|22473.5|22383.5|22462.3|22372.3|34
1655346320000|2022-06-16 02:25:20|22468.4|22378.4|22477.1|22387.1|22477.5|22387.5|22464.9|22374.9|38
1655346330000|2022-06-16 02:25:30|22475.6|22385.6|22482|22392|22490.6|22400.6|22475.6|22385.6|32
1655346340000|2022-06-16 02:25:40|22480|22390|22490.2|22400.2|22490.5|22400.5|22480|22390|36
1655346350000|2022-06-16 02:25:50|22489.4|22399.4|22488.9|22398.9|22495.1|22405.1|22484.9|22394.9|28
1655346360000|2022-06-16 02:26:00|22488.8|22398.8|22495.3|22405.3|22497|22407|22488.1|22398.1|28
1655346370000|2022-06-16 02:26:10|22495.2|22405.2|22489.5|22399.5|22495.8|22405.8|22476.1|22386.1|36
1655346380000|2022-06-16 02:26:20|22489.7|22399.7|22482.8|22392.8|22489.7|22399.7|22482.8|22392.8|26
1655346390000|2022-06-16 02:26:30|22479|22389|22480.9|22390.9|22482|22392|22477.9|22387.9|35
1655346400000|2022-06-16 02:26:40|22479|22389|22456.9|22366.9|22480|22390|22455.4|22365.4|35
1655346410000|2022-06-16 02:26:50|22457|22367|22449.1|22359.1|22457|22367|22448.1|22358.1|29
1655346420000|2022-06-16 02:27:00|22448.6|22358.6|22448.6|22358.6|22450.8|22360.8|22444.6|22354.6|35
1655346430000|2022-06-16 02:27:10|22449|22359|22470.2|22380.2|22473.1|22383.1|22448.7|22358.7|30
1655346440000|2022-06-16 02:27:20|22470.4|22380.4|22467.9|22377.9|22470.8|22380.8|22464.7|22374.7|34
1655346450000|2022-06-16 02:27:30|22466.9|22376.9|22434.9|22344.9|22466.9|22376.9|22434.9|22344.9|39
1655346460000|2022-06-16 02:27:40|22435.6|22345.6|22431.2|22341.2|22435.6|22345.6|22425.3|22335.3|35
1655346470000|2022-06-16 02:27:50|22430.7|22340.7|22430.7|22340.7|22433.1|22343.1|22429.4|22339.4|29
1655346480000|2022-06-16 02:28:00|22433.2|22343.2|22448|22358|22449.1|22359.1|22433.2|22343.2|35
1655346490000|2022-06-16 02:28:10|22448.1|22358.1|22453.3|22363.3|22467|22377|22447.7|22357.7|38
1655346500000|2022-06-16 02:28:20|22453.8|22363.8|22455.6|22365.6|22459.7|22369.7|22453.7|22363.7|36
1655346510000|2022-06-16 02:28:30|22456.1|22366.1|22424.6|22334.6|22456.1|22366.1|22424.6|22334.6|39
1655346520000|2022-06-16 02:28:40|22425.1|22335.1|22394.2|22304.2|22427.3|22337.3|22392.9|22302.9|37
1655346530000|2022-06-16 02:28:50|22393|22303|22414.1|22324.1|22418|22328|22391.5|22301.5|34
1655346540000|2022-06-16 02:29:00|22415.5|22325.5|22425.6|22335.6|22425.6|22335.6|22407.5|22317.5|36
1655346550000|2022-06-16 02:29:10|22426.4|22336.4|22423.5|22333.5|22426.4|22336.4|22420.4|22330.4|35
1655346560000|2022-06-16 02:29:20|22423.4|22333.4|22411.7|22321.7|22425.2|22335.2|22409.8|22319.8|36
1655346570000|2022-06-16 02:29:30|22411.8|22321.8|22415.8|22325.8|22421.8|22331.8|22411.8|22321.8|38
1655346580000|2022-06-16 02:29:40|22416.2|22326.2|22418.6|22328.6|22420.1|22330.1|22413|22323|33
1655346590000|2022-06-16 02:29:50|22420.2|22330.2|22436.5|22346.5|22436.5|22346.5|22418.7|22328.7|29
1655346600000|2022-06-16 02:30:00|22439.3|22349.3|22444.3|22354.3|22447.4|22357.4|22439.3|22349.3|35
1655346610000|2022-06-16 02:30:10|22442.6|22352.6|22420.6|22330.6|22445|22355|22419.5|22329.5|38
1655346620000|2022-06-16 02:30:20|22420.7|22330.7|22423.5|22333.5|22432.3|22342.3|22419.5|22329.5|36
1655346630000|2022-06-16 02:30:30|22423.7|22333.7|22423.5|22333.5|22423.7|22333.7|22418.7|22328.7|35
1655346640000|2022-06-16 02:30:40|22425.7|22335.7|22422.2|22332.2|22437|22347|22422.2|22332.2|38
1655346650000|2022-06-16 02:30:50|22422|22332|22422|22332|22422.4|22332.4|22416.4|22326.4|34
1655346660000|2022-06-16 02:31:00|22421.8|22331.8|22432.2|22342.2|22432.2|22342.2|22421.3|22331.3|39
1655346670000|2022-06-16 02:31:10|22432.7|22342.7|22449.7|22359.7|22449.7|22359.7|22432.2|22342.2|38
1655346680000|2022-06-16 02:31:20|22445.9|22355.9|22457.7|22367.7|22457.7|22367.7|22442.3|22352.3|38
1655346690000|2022-06-16 02:31:30|22456|22366|22453.4|22363.4|22459.7|22369.7|22452.8|22362.8|30
1655346700000|2022-06-16 02:31:40|22452|22362|22462.8|22372.8|22463.6|22373.6|22452|22362|39
1655346710000|2022-06-16 02:31:50|22463|22373|22463.2|22373.2|22464.1|22374.1|22460.8|22370.8|30
1655346720000|2022-06-16 02:32:00|22463.3|22373.3|22473.5|22383.5|22476|22386|22455.2|22365.2|35
1655346730000|2022-06-16 02:32:10|22472.1|22382.1|22472.8|22382.8|22475.1|22385.1|22471|22381|33
1655346740000|2022-06-16 02:32:20|22473.9|22383.9|22475.1|22385.1|22475.5|22385.5|22465.2|22375.2|38
1655346750000|2022-06-16 02:32:30|22475|22385|22474|22384|22476.1|22386.1|22473.7|22383.7|33
1655346760000|2022-06-16 02:32:40|22474.7|22384.7|22480.8|22390.8|22481.7|22391.7|22474.7|22384.7|32
1655346770000|2022-06-16 02:32:50|22481.4|22391.4|22479.2|22389.2|22484.4|22394.4|22477.4|22387.4|38
1655346780000|2022-06-16 02:33:00|22478.9|22388.9|22471.2|22381.2|22480.5|22390.5|22466.9|22376.9|32
1655346790000|2022-06-16 02:33:10|22471.5|22381.5|22466|22376|22481.6|22391.6|22466|22376|33
1655346800000|2022-06-16 02:33:20|22467.2|22377.2|22475.9|22385.9|22478.4|22388.4|22467.2|22377.2|32
1655346810000|2022-06-16 02:33:30|22477.3|22387.3|22483.5|22393.5|22486|22396|22472.9|22382.9|37
1655346820000|2022-06-16 02:33:40|22483.6|22393.6|22483.1|22393.1|22489.9|22399.9|22482.4|22392.4|21
1655346830000|2022-06-16 02:33:50|22483.6|22393.6|22482.5|22392.5|22484.6|22394.6|22478.6|22388.6|29
1655346840000|2022-06-16 02:34:00|22483.3|22393.3|22481.5|22391.5|22489.5|22399.5|22480.2|22390.2|39
1655346850000|2022-06-16 02:34:10|22481.1|22391.1|22478.9|22388.9|22482.9|22392.9|22478.4|22388.4|27
1655346860000|2022-06-16 02:34:20|22479.4|22389.4|22480.2|22390.2|22480.6|22390.6|22473.3|22383.3|35
1655346870000|2022-06-16 02:34:30|22478.2|22388.2|22481.5|22391.5|22485.3|22395.3|22477.3|22387.3|30
1655346880000|2022-06-16 02:34:40|22482.2|22392.2|22482.8|22392.8|22485.1|22395.1|22482.2|22392.2|31
1655346890000|2022-06-16 02:34:50|22483.9|22393.9|22469.5|22379.5|22486.2|22396.2|22469.5|22379.5|37
1655346900000|2022-06-16 02:35:00|22470.5|22380.5|22477.5|22387.5|22481.8|22391.8|22467|22377|36
1655346910000|2022-06-16 02:35:10|22476.1|22386.1|22476.5|22386.5|22477.7|22387.7|22468.5|22378.5|34
1655346920000|2022-06-16 02:35:20|22476.9|22386.9|22460.7|22370.7|22476.9|22386.9|22458.5|22368.5|39
1655346930000|2022-06-16 02:35:30|22458.7|22368.7|22470.1|22380.1|22470.1|22380.1|22454.8|22364.8|34
1655346940000|2022-06-16 02:35:40|22470|22380|22464.2|22374.2|22470|22380|22463.1|22373.1|35
1655346950000|2022-06-16 02:35:50|22463|22373|22462.7|22372.7|22463.1|22373.1|22458.2|22368.2|35
1655346960000|2022-06-16 02:36:00|22462.1|22372.1|22461.9|22371.9|22462.4|22372.4|22456.5|22366.5|33
1655346970000|2022-06-16 02:36:10|22462.3|22372.3|22434.3|22344.3|22463|22373|22431.7|22341.7|37
1655346980000|2022-06-16 02:36:20|22434.2|22344.2|22431.6|22341.6|22434.2|22344.2|22429.5|22339.5|33
1655346990000|2022-06-16 02:36:30|22431.1|22341.1|22434.1|22344.1|22435.2|22345.2|22425.6|22335.6|34
1655347000000|2022-06-16 02:36:40|22433.9|22343.9|22431.4|22341.4|22437.4|22347.4|22430.9|22340.9|33
1655347010000|2022-06-16 02:36:50|22431.9|22341.9|22433.7|22343.7|22433.8|22343.8|22431.4|22341.4|30
1655347020000|2022-06-16 02:37:00|22433.8|22343.8|22427.9|22337.9|22433.8|22343.8|22424.1|22334.1|34
1655347030000|2022-06-16 02:37:10|22428.6|22338.6|22424.9|22334.9|22429.6|22339.6|22424.9|22334.9|37
1655347040000|2022-06-16 02:37:20|22425.1|22335.1|22426.8|22336.8|22431.1|22341.1|22425.1|22335.1|36
1655347050000|2022-06-16 02:37:30|22425.2|22335.2|22423.3|22333.3|22425.7|22335.7|22420.7|22330.7|34
1655347060000|2022-06-16 02:37:40|22423.4|22333.4|22427.9|22337.9|22427.9|22337.9|22423.1|22333.1|35
1655347070000|2022-06-16 02:37:50|22426.5|22336.5|22425.1|22335.1|22429.7|22339.7|22424.3|22334.3|37
1655347080000|2022-06-16 02:38:00|22426.6|22336.6|22426.9|22336.9|22427.3|22337.3|22420.5|22330.5|34
1655347090000|2022-06-16 02:38:10|22427.9|22337.9|22424.6|22334.6|22428|22338|22421.8|22331.8|32
1655347100000|2022-06-16 02:38:20|22424.7|22334.7|22444.9|22354.9|22444.9|22354.9|22424.2|22334.2|35
1655347110000|2022-06-16 02:38:30|22443.9|22353.9|22451.4|22361.4|22454.6|22364.6|22443.9|22353.9|35
1655347120000|2022-06-16 02:38:40|22450.7|22360.7|22433|22343|22452.4|22362.4|22429.5|22339.5|34
1655347130000|2022-06-16 02:38:50|22434.4|22344.4|22432.9|22342.9|22435.1|22345.1|22430.9|22340.9|35
1655347140000|2022-06-16 02:39:00|22432.3|22342.3|22427.7|22337.7|22433.6|22343.6|22426.1|22336.1|35
1655347150000|2022-06-16 02:39:10|22426.8|22336.8|22426.5|22336.5|22427.7|22337.7|22424.4|22334.4|28
1655347160000|2022-06-16 02:39:20|22426.7|22336.7|22418.9|22328.9|22426.7|22336.7|22418.9|22328.9|34
1655347170000|2022-06-16 02:39:30|22419.1|22329.1|22420.7|22330.7|22426.4|22336.4|22418.9|22328.9|32
1655347180000|2022-06-16 02:39:40|22420.3|22330.3|22404.6|22314.6|22420.3|22330.3|22401.5|22311.5|37
1655347190000|2022-06-16 02:39:50|22404.5|22314.5|22404.2|22314.2|22410.9|22320.9|22404.2|22314.2|34
1655347200000|2022-06-16 02:40:00|22402.9|22312.9|22403.3|22313.3|22407.8|22317.8|22400.8|22310.8|38
1655347210000|2022-06-16 02:40:10|22400.5|22310.5|22401.6|22311.6|22404|22314|22400.3|22310.3|32
1655347220000|2022-06-16 02:40:20|22402.3|22312.3|22396.7|22306.7|22402.5|22312.5|22388.6|22298.6|36
1655347230000|2022-06-16 02:40:30|22396.8|22306.8|22387.9|22297.9|22401.6|22311.6|22377.9|22287.9|32
1655347240000|2022-06-16 02:40:40|22377.9|22287.9|22375.3|22285.3|22382.6|22292.6|22371.5|22281.5|36
1655347250000|2022-06-16 02:40:50|22375.9|22285.9|22381.1|22291.1|22381.1|22291.1|22373.3|22283.3|40
1655347260000|2022-06-16 02:41:00|22382.5|22292.5|22374.6|22284.6|22383.5|22293.5|22372.8|22282.8|37
1655347270000|2022-06-16 02:41:10|22374.7|22284.7|22372|22282|22380.5|22290.5|22370.8|22280.8|34
1655347280000|2022-06-16 02:41:20|22371.8|22281.8|22372.6|22282.6|22382.2|22292.2|22371.8|22281.8|33
1655347290000|2022-06-16 02:41:30|22373.2|22283.2|22372.4|22282.4|22382.8|22292.8|22371.9|22281.9|34
1655347300000|2022-06-16 02:41:40|22371.8|22281.8|22377|22287|22377|22287|22370.5|22280.5|26
1655347310000|2022-06-16 02:41:50|22376.8|22286.8|22374.8|22284.8|22384|22294|22373|22283|34
1655347320000|2022-06-16 02:42:00|22374.3|22284.3|22373.1|22283.1|22375.9|22285.9|22372.7|22282.7|30
1655347330000|2022-06-16 02:42:10|22373|22283|22357.6|22267.6|22373|22283|22351.9|22261.9|34
1655347340000|2022-06-16 02:42:20|22357.5|22267.5|22357.8|22267.8|22359.2|22269.2|22351.4|22261.4|29
1655347350000|2022-06-16 02:42:30|22357.9|22267.9|22375.8|22285.8|22376.4|22286.4|22357.6|22267.6|34
1655347360000|2022-06-16 02:42:40|22377|22287|22379.1|22289.1|22379.5|22289.5|22375.6|22285.6|35
1655347370000|2022-06-16 02:42:50|22379|22289|22378.2|22288.2|22379.4|22289.4|22376.2|22286.2|34
1655347380000|2022-06-16 02:43:00|22378.7|22288.7|22383.6|22293.6|22384.9|22294.9|22378.7|22288.7|36
1655347390000|2022-06-16 02:43:10|22383.8|22293.8|22402.1|22312.1|22403.9|22313.9|22383.8|22293.8|36
1655347400000|2022-06-16 02:43:20|22402.2|22312.2|22391.7|22301.7|22403.4|22313.4|22391.7|22301.7|32
1655347410000|2022-06-16 02:43:30|22391.4|22301.4|22376.2|22286.2|22391.4|22301.4|22374|22284|29
1655347420000|2022-06-16 02:43:40|22375.9|22285.9|22378.3|22288.3|22391|22301|22375.5|22285.5|30
1655347430000|2022-06-16 02:43:50|22377.8|22287.8|22384.5|22294.5|22387.5|22297.5|22377.3|22287.3|31
1655347440000|2022-06-16 02:44:00|22385.6|22295.6|22396.5|22306.5|22396.5|22306.5|22385.6|22295.6|33
1655347450000|2022-06-16 02:44:10|22396.6|22306.6|22405.1|22315.1|22405.1|22315.1|22395.3|22305.3|30
1655347460000|2022-06-16 02:44:20|22405.3|22315.3|22408.1|22318.1|22416.7|22326.7|22405.3|22315.3|37
1655347470000|2022-06-16 02:44:30|22407.9|22317.9|22408.5|22318.5|22413.1|22323.1|22400.8|22310.8|38
1655347480000|2022-06-16 02:44:40|22407.5|22317.5|22406.2|22316.2|22409|22319|22401.2|22311.2|35
1655347490000|2022-06-16 02:44:50|22406.5|22316.5|22410.9|22320.9|22413.5|22323.5|22406.5|22316.5|35
1655347500000|2022-06-16 02:45:00|22411.4|22321.4|22426.3|22336.3|22426.3|22336.3|22406.8|22316.8|35
1655347510000|2022-06-16 02:45:10|22426.2|22336.2|22399.5|22309.5|22428.8|22338.8|22399.5|22309.5|40
1655347520000|2022-06-16 02:45:20|22399.2|22309.2|22400.1|22310.1|22401.6|22311.6|22398.8|22308.8|31
1655347530000|2022-06-16 02:45:30|22400.2|22310.2|22386.3|22296.3|22400.2|22310.2|22385.2|22295.2|32
1655347540000|2022-06-16 02:45:40|22385.8|22295.8|22386.4|22296.4|22386.4|22296.4|22380.6|22290.6|38
1655347550000|2022-06-16 02:45:50|22385.6|22295.6|22381.3|22291.3|22386.4|22296.4|22379.1|22289.1|32
1655347560000|2022-06-16 02:46:00|22380.5|22290.5|22404.4|22314.4|22404.4|22314.4|22380.5|22290.5|33
1655347570000|2022-06-16 02:46:10|22404.8|22314.8|22406|22316|22411.2|22321.2|22404.8|22314.8|34
1655347580000|2022-06-16 02:46:20|22405.2|22315.2|22403.7|22313.7|22406.6|22316.6|22400.4|22310.4|31
1655347590000|2022-06-16 02:46:30|22402.8|22312.8|22413|22323|22413.1|22323.1|22401.5|22311.5|23
1655347600000|2022-06-16 02:46:40|22412.7|22322.7|22426.1|22336.1|22426.1|22336.1|22412|22322|35
1655347610000|2022-06-16 02:46:50|22427.2|22337.2|22431.1|22341.1|22435.2|22345.2|22427.2|22337.2|34
1655347620000|2022-06-16 02:47:00|22432.3|22342.3|22442.8|22352.8|22445.5|22355.5|22430|22340|32
1655347630000|2022-06-16 02:47:10|22444.8|22354.8|22469.3|22379.3|22469.3|22379.3|22443.7|22353.7|28
1655347640000|2022-06-16 02:47:20|22471.5|22381.5|22492.1|22402.1|22492.1|22402.1|22471.5|22381.5|40
1655347650000|2022-06-16 02:47:30|22488.1|22398.1|22484.1|22394.1|22490.5|22400.5|22483.7|22393.7|39
1655347660000|2022-06-16 02:47:40|22484|22394|22483.8|22393.8|22486.3|22396.3|22481.4|22391.4|32
1655347670000|2022-06-16 02:47:50|22484.7|22394.7|22490.1|22400.1|22493.9|22403.9|22483.8|22393.8|34
1655347680000|2022-06-16 02:48:00|22489.8|22399.8|22480.9|22390.9|22490.6|22400.6|22480.6|22390.6|34
1655347690000|2022-06-16 02:48:10|22481.1|22391.1|22484.4|22394.4|22484.4|22394.4|22479.6|22389.6|31
1655347700000|2022-06-16 02:48:20|22483.5|22393.5|22473.8|22383.8|22483.5|22393.5|22473.4|22383.4|36
1655347710000|2022-06-16 02:48:30|22473.1|22383.1|22491|22401|22493.6|22403.6|22468.4|22378.4|36
1655347720000|2022-06-16 02:48:40|22490.3|22400.3|22483.3|22393.3|22490.3|22400.3|22479.2|22389.2|32
1655347730000|2022-06-16 02:48:50|22483.6|22393.6|22484.4|22394.4|22485.3|22395.3|22479.2|22389.2|29
1655347740000|2022-06-16 02:49:00|22487.2|22397.2|22480.7|22390.7|22490|22400|22479|22389|32
1655347750000|2022-06-16 02:49:10|22478.6|22388.6|22504.6|22414.6|22507.8|22417.8|22478.6|22388.6|36
1655347760000|2022-06-16 02:49:20|22505.2|22415.2|22500.2|22410.2|22505.2|22415.2|22495.8|22405.8|35
1655347770000|2022-06-16 02:49:30|22500|22410|22493|22403|22500.2|22410.2|22491.3|22401.3|32
1655347780000|2022-06-16 02:49:40|22492.9|22402.9|22502.9|22412.9|22503.6|22413.6|22491.6|22401.6|27
1655347790000|2022-06-16 02:49:50|22502.8|22412.8|22487.8|22397.8|22502.9|22412.9|22484.1|22394.1|35
1655347800000|2022-06-16 02:50:00|22489.4|22399.4|22496.6|22406.6|22502.3|22412.3|22488.4|22398.4|35
1655347810000|2022-06-16 02:50:10|22496.8|22406.8|22494.9|22404.9|22501.9|22411.9|22494.5|22404.5|33
1655347820000|2022-06-16 02:50:20|22495.3|22405.3|22494.7|22404.7|22496.9|22406.9|22490.7|22400.7|31
1655347830000|2022-06-16 02:50:30|22495.1|22405.1|22492.4|22402.4|22495.1|22405.1|22491.8|22401.8|23
1655347840000|2022-06-16 02:50:40|22492.7|22402.7|22499.3|22409.3|22499.6|22409.6|22492|22402|31
1655347850000|2022-06-16 02:50:50|22499.6|22409.6|22484.5|22394.5|22499.6|22409.6|22477.6|22387.6|37
1655347860000|2022-06-16 02:51:00|22483.6|22393.6|22485.1|22395.1|22485.1|22395.1|22480.8|22390.8|29
1655347870000|2022-06-16 02:51:10|22486.7|22396.7|22494.9|22404.9|22500.8|22410.8|22486.7|22396.7|36
1655347880000|2022-06-16 02:51:20|22494.1|22404.1|22500.6|22410.6|22506.7|22416.7|22494.1|22404.1|33
1655347890000|2022-06-16 02:51:30|22501.7|22411.7|22501.8|22411.8|22504.6|22414.6|22493.4|22403.4|37
1655347900000|2022-06-16 02:51:40|22502.3|22412.3|22498.9|22408.9|22503.9|22413.9|22498.9|22408.9|30
1655347910000|2022-06-16 02:51:50|22503.4|22413.4|22496.3|22406.3|22503.4|22413.4|22495.2|22405.2|34
1655347920000|2022-06-16 02:52:00|22497|22407|22497.1|22407.1|22500.6|22410.6|22495.4|22405.4|31
1655347930000|2022-06-16 02:52:10|22498|22408|22499.6|22409.6|22502.3|22412.3|22492.1|22402.1|33
1655347940000|2022-06-16 02:52:20|22498.5|22408.5|22509.9|22419.9|22512.9|22422.9|22498.5|22408.5|35
1655347950000|2022-06-16 02:52:30|22510.8|22420.8|22518.4|22428.4|22528.1|22438.1|22510.8|22420.8|36
1655347960000|2022-06-16 02:52:40|22517.3|22427.3|22525.1|22435.1|22525.7|22435.7|22511.4|22421.4|38
1655347970000|2022-06-16 02:52:50|22524.9|22434.9|22524.4|22434.4|22526.8|22436.8|22522.5|22432.5|31
1655347980000|2022-06-16 02:53:00|22524.8|22434.8|22518.7|22428.7|22526.6|22436.6|22518.7|22428.7|33
1655347990000|2022-06-16 02:53:10|22521|22431|22514.7|22424.7|22521|22431|22506.1|22416.1|29
1655348000000|2022-06-16 02:53:20|22504.8|22414.8|22504.1|22414.1|22515.6|22425.6|22494.3|22404.3|30
1655348010000|2022-06-16 02:53:30|22505.5|22415.5|22514.3|22424.3|22514.3|22424.3|22505.5|22415.5|36
1655348020000|2022-06-16 02:53:40|22514.2|22424.2|22515|22425|22516.9|22426.9|22513.8|22423.8|30
1655348030000|2022-06-16 02:53:50|22514.5|22424.5|22501.9|22411.9|22516.5|22426.5|22501.8|22411.8|31
1655348040000|2022-06-16 02:54:00|22503|22413|22511.1|22421.1|22511.1|22421.1|22501.9|22411.9|33
1655348050000|2022-06-16 02:54:10|22510.8|22420.8|22522.3|22432.3|22522.6|22432.6|22510.5|22420.5|36
1655348060000|2022-06-16 02:54:20|22523.5|22433.5|22509.9|22419.9|22523.7|22433.7|22508|22418|32
1655348070000|2022-06-16 02:54:30|22510|22420|22502.8|22412.8|22511.4|22421.4|22502.8|22412.8|24
1655348080000|2022-06-16 02:54:40|22503.1|22413.1|22508.7|22418.7|22511.7|22421.7|22503.1|22413.1|36
1655348090000|2022-06-16 02:54:50|22509.1|22419.1|22508.4|22418.4|22510.4|22420.4|22508.1|22418.1|24
1655348100000|2022-06-16 02:55:00|22508.5|22418.5|22508.3|22418.3|22509.5|22419.5|22506.7|22416.7|27
1655348110000|2022-06-16 02:55:10|22509.9|22419.9|22511.4|22421.4|22512.3|22422.3|22509.7|22419.7|35
1655348120000|2022-06-16 02:55:20|22511|22421|22512.8|22422.8|22518|22428|22511|22421|36
1655348130000|2022-06-16 02:55:30|22512.2|22422.2|22502.2|22412.2|22512.7|22422.7|22501.5|22411.5|31
1655348140000|2022-06-16 02:55:40|22506.4|22416.4|22503.6|22413.6|22507.2|22417.2|22501.8|22411.8|25
1655348150000|2022-06-16 02:55:50|22503.5|22413.5|22504.1|22414.1|22507.9|22417.9|22500.3|22410.3|31
1655348160000|2022-06-16 02:56:00|22504|22414|22496.6|22406.6|22506.4|22416.4|22490.5|22400.5|34
1655348170000|2022-06-16 02:56:10|22494.9|22404.9|22499.2|22409.2|22499.3|22409.3|22490.3|22400.3|31
1655348180000|2022-06-16 02:56:20|22498.4|22408.4|22499.6|22409.6|22501.2|22411.2|22498.4|22408.4|27
1655348190000|2022-06-16 02:56:30|22501.2|22411.2|22488.3|22398.3|22501.2|22411.2|22481.7|22391.7|34
1655348200000|2022-06-16 02:56:40|22490.6|22400.6|22471.3|22381.3|22491.4|22401.4|22468.9|22378.9|37
1655348210000|2022-06-16 02:56:50|22467.3|22377.3|22466.5|22376.5|22472.6|22382.6|22465.3|22375.3|32
1655348220000|2022-06-16 02:57:00|22466.8|22376.8|22456.7|22366.7|22466.8|22376.8|22450.9|22360.9|36
1655348230000|2022-06-16 02:57:10|22454|22364|22457.6|22367.6|22460.6|22370.6|22453.8|22363.8|32
1655348240000|2022-06-16 02:57:20|22457.2|22367.2|22460.9|22370.9|22461.8|22371.8|22457.2|22367.2|28
1655348250000|2022-06-16 02:57:30|22459.5|22369.5|22455|22365|22461.7|22371.7|22454.9|22364.9|29
1655348260000|2022-06-16 02:57:40|22455.2|22365.2|22457.7|22367.7|22459.2|22369.2|22455.2|22365.2|24
1655348270000|2022-06-16 02:57:50|22459.2|22369.2|22466.5|22376.5|22466.5|22376.5|22459|22369|24
1655348280000|2022-06-16 02:58:00|22466.7|22376.7|22473.3|22383.3|22474.1|22384.1|22466|22376|37
1655348290000|2022-06-16 02:58:10|22473.5|22383.5|22483.7|22393.7|22483.7|22393.7|22473.5|22383.5|32
1655348300000|2022-06-16 02:58:20|22483.6|22393.6|22484.8|22394.8|22488.8|22398.8|22483.6|22393.6|35
1655348310000|2022-06-16 02:58:30|22485.7|22395.7|22486.7|22396.7|22490.2|22400.2|22485.7|22395.7|34
1655348320000|2022-06-16 02:58:40|22488.2|22398.2|22490|22400|22493|22403|22485.6|22395.6|28
1655348330000|2022-06-16 02:58:50|22489.5|22399.5|22490.8|22400.8|22492.9|22402.9|22489.5|22399.5|27
1655348340000|2022-06-16 02:59:00|22490.9|22400.9|22480.6|22390.6|22491.5|22401.5|22476.5|22386.5|31
1655348350000|2022-06-16 02:59:10|22480.1|22390.1|22490.6|22400.6|22492.3|22402.3|22480.1|22390.1|33
1655348360000|2022-06-16 02:59:20|22491.8|22401.8|22482.7|22392.7|22492.9|22402.9|22482.7|22392.7|32
1655348370000|2022-06-16 02:59:30|22482.9|22392.9|22472.3|22382.3|22482.9|22392.9|22470|22380|33
1655348380000|2022-06-16 02:59:40|22472.4|22382.4|22470.5|22380.5|22473.5|22383.5|22470.5|22380.5|29
1655348390000|2022-06-16 02:59:50|22470.2|22380.2|22470|22380|22470.4|22380.4|22466.3|22376.3|27
1655348400000|2022-06-16 03:00:00|22469.8|22379.8|22468.5|22378.5|22483.1|22393.1|22466.8|22376.8|39
1655348410000|2022-06-16 03:00:10|22466.9|22376.9|22454.5|22364.5|22467.1|22377.1|22453.2|22363.2|38
1655348420000|2022-06-16 03:00:20|22454.3|22364.3|22462|22372|22462|22372|22452.3|22362.3|33
1655348430000|2022-06-16 03:00:30|22461.8|22371.8|22466.6|22376.6|22467.5|22377.5|22460.1|22370.1|32
1655348440000|2022-06-16 03:00:40|22466.4|22376.4|22459.9|22369.9|22467.6|22377.6|22459.9|22369.9|28
1655348450000|2022-06-16 03:00:50|22458.5|22368.5|22461.5|22371.5|22461.5|22371.5|22455.6|22365.6|29
1655348460000|2022-06-16 03:01:00|22461.4|22371.4|22464.6|22374.6|22464.6|22374.6|22453.6|22363.6|30
1655348470000|2022-06-16 03:01:10|22464.4|22374.4|22484.5|22394.5|22485|22395|22464.4|22374.4|38
1655348480000|2022-06-16 03:01:20|22486.1|22396.1|22504.5|22414.5|22509.4|22419.4|22484.4|22394.4|35
1655348490000|2022-06-16 03:01:30|22505|22415|22502.6|22412.6|22505.7|22415.7|22498|22408|35
1655348500000|2022-06-16 03:01:40|22502.3|22412.3|22502.4|22412.4|22503.6|22413.6|22494.7|22404.7|31
1655348510000|2022-06-16 03:01:50|22503.1|22413.1|22505.9|22415.9|22506.3|22416.3|22497.7|22407.7|36
1655348520000|2022-06-16 03:02:00|22505.7|22415.7|22527.7|22437.7|22528|22438|22505.7|22415.7|36
1655348530000|2022-06-16 03:02:10|22528|22438|22535.3|22445.3|22540.7|22450.7|22527.9|22437.9|39
1655348540000|2022-06-16 03:02:20|22535|22445|22523.8|22433.8|22538.4|22448.4|22523.8|22433.8|33
1655348550000|2022-06-16 03:02:30|22524.1|22434.1|22524.7|22434.7|22525.6|22435.6|22518.3|22428.3|33
1655348560000|2022-06-16 03:02:40|22525.2|22435.2|22539.4|22449.4|22542.6|22452.6|22523.2|22433.2|33
1655348570000|2022-06-16 03:02:50|22539.3|22449.3|22530|22440|22539.6|22449.6|22529.4|22439.4|34
1655348580000|2022-06-16 03:03:00|22530.2|22440.2|22517.7|22427.7|22530.2|22440.2|22517.1|22427.1|31
1655348590000|2022-06-16 03:03:10|22519.4|22429.4|22504.3|22414.3|22519.5|22429.5|22493.8|22403.8|34
1655348600000|2022-06-16 03:03:20|22504.1|22414.1|22503.8|22413.8|22506.1|22416.1|22498.6|22408.6|30
1655348610000|2022-06-16 03:03:30|22509.8|22419.8|22512.4|22422.4|22514.3|22424.3|22505.1|22415.1|29
1655348620000|2022-06-16 03:03:40|22513.6|22423.6|22512.1|22422.1|22514.2|22424.2|22505|22415|33
1655348630000|2022-06-16 03:03:50|22510.3|22420.3|22507.1|22417.1|22512.1|22422.1|22503.2|22413.2|27
1655348640000|2022-06-16 03:04:00|22503.2|22413.2|22508.5|22418.5|22512.1|22422.1|22499.1|22409.1|30
1655348650000|2022-06-16 03:04:10|22509.1|22419.1|22503.2|22413.2|22509.1|22419.1|22503.2|22413.2|20
1655348660000|2022-06-16 03:04:20|22506.1|22416.1|22489.4|22399.4|22506.1|22416.1|22488.5|22398.5|30
1655348670000|2022-06-16 03:04:30|22489.6|22399.6|22496|22406|22498.2|22408.2|22489.6|22399.6|34
1655348680000|2022-06-16 03:04:40|22498.6|22408.6|22505.9|22415.9|22507.3|22417.3|22497.9|22407.9|35
1655348690000|2022-06-16 03:04:50|22505|22415|22515.2|22425.2|22516.1|22426.1|22502.8|22412.8|34
1655348700000|2022-06-16 03:05:00|22517.3|22427.3|22520.6|22430.6|22528.2|22438.2|22515.2|22425.2|31
1655348710000|2022-06-16 03:05:10|22522|22432|22511.8|22421.8|22522.4|22432.4|22511.4|22421.4|35
1655348720000|2022-06-16 03:05:20|22511.7|22421.7|22514.9|22424.9|22518.8|22428.8|22511.7|22421.7|38
1655348730000|2022-06-16 03:05:30|22513.9|22423.9|22508.5|22418.5|22515.4|22425.4|22505.7|22415.7|35
1655348740000|2022-06-16 03:05:40|22508.6|22418.6|22507.9|22417.9|22514.7|22424.7|22507.9|22417.9|30
1655348750000|2022-06-16 03:05:50|22508.2|22418.2|22518.4|22428.4|22518.4|22428.4|22507.6|22417.6|36
1655348760000|2022-06-16 03:06:00|22518.6|22428.6|22515.3|22425.3|22527.7|22437.7|22514.3|22424.3|36
1655348770000|2022-06-16 03:06:10|22515.2|22425.2|22515.3|22425.3|22518.9|22428.9|22515.2|22425.2|25
1655348780000|2022-06-16 03:06:20|22515.9|22425.9|22509.7|22419.7|22516|22426|22509.4|22419.4|24
1655348790000|2022-06-16 03:06:30|22508.8|22418.8|22507.2|22417.2|22509.9|22419.9|22506.3|22416.3|32
1655348800000|2022-06-16 03:06:40|22508.1|22418.1|22496.2|22406.2|22508.1|22418.1|22496.2|22406.2|24
1655348810000|2022-06-16 03:06:50|22497.1|22407.1|22488.7|22398.7|22499.2|22409.2|22485.7|22395.7|29
1655348820000|2022-06-16 03:07:00|22486|22396|22486.4|22396.4|22488.8|22398.8|22485.7|22395.7|27
1655348830000|2022-06-16 03:07:10|22485.4|22395.4|22478.1|22388.1|22487.8|22397.8|22472.6|22382.6|36
1655348840000|2022-06-16 03:07:20|22475.5|22385.5|22468|22378|22475.5|22385.5|22462.5|22372.5|36
1655348850000|2022-06-16 03:07:30|22464.1|22374.1|22446.3|22356.3|22464.1|22374.1|22445.8|22355.8|32
1655348860000|2022-06-16 03:07:40|22445.9|22355.9|22431.6|22341.6|22445.9|22355.9|22431.5|22341.5|32
1655348870000|2022-06-16 03:07:50|22431.8|22341.8|22425|22335|22434.4|22344.4|22424.5|22334.5|35
1655348880000|2022-06-16 03:08:00|22427.4|22337.4|22423.9|22333.9|22432.2|22342.2|22423.2|22333.2|34
1655348890000|2022-06-16 03:08:10|22423.4|22333.4|22425.1|22335.1|22433|22343|22420.1|22330.1|37
1655348900000|2022-06-16 03:08:20|22422.5|22332.5|22425|22335|22425|22335|22419.1|22329.1|30
1655348910000|2022-06-16 03:08:30|22423|22333|22419.5|22329.5|22425.1|22335.1|22419.3|22329.3|28
1655348920000|2022-06-16 03:08:40|22419.7|22329.7|22408.1|22318.1|22420.1|22330.1|22406.7|22316.7|34
1655348930000|2022-06-16 03:08:50|22408.5|22318.5|22420.5|22330.5|22422.1|22332.1|22406.4|22316.4|38
1655348940000|2022-06-16 03:09:00|22421.4|22331.4|22422.2|22332.2|22427.1|22337.1|22420.6|22330.6|30
1655348950000|2022-06-16 03:09:10|22423.2|22333.2|22422.4|22332.4|22424.2|22334.2|22421.9|22331.9|29
1655348960000|2022-06-16 03:09:20|22422.5|22332.5|22409.2|22319.2|22422.5|22332.5|22403.3|22313.3|35
1655348970000|2022-06-16 03:09:30|22408.2|22318.2|22408.7|22318.7|22409.9|22319.9|22402.6|22312.6|37
1655348980000|2022-06-16 03:09:40|22412.9|22322.9|22407.9|22317.9|22413.8|22323.8|22403.8|22313.8|35
1655348990000|2022-06-16 03:09:50|22405.3|22315.3|22422.5|22332.5|22422.5|22332.5|22405.3|22315.3|35
1655349000000|2022-06-16 03:10:00|22420.7|22330.7|22436.4|22346.4|22440.2|22350.2|22420.7|22330.7|35
1655349010000|2022-06-16 03:10:10|22436.2|22346.2|22444.8|22354.8|22446.3|22356.3|22434.7|22344.7|37
1655349020000|2022-06-16 03:10:20|22445.1|22355.1|22440.8|22350.8|22461.4|22371.4|22438.3|22348.3|39
1655349030000|2022-06-16 03:10:30|22439.2|22349.2|22438.6|22348.6|22457.3|22367.3|22438.3|22348.3|36
1655349040000|2022-06-16 03:10:40|22436.6|22346.6|22443.9|22353.9|22443.9|22353.9|22429.9|22339.9|35
1655349050000|2022-06-16 03:10:50|22446.3|22356.3|22434.3|22344.3|22446.3|22356.3|22425.4|22335.4|38
1655349060000|2022-06-16 03:11:00|22434.2|22344.2|22431.2|22341.2|22434.3|22344.3|22421.1|22331.1|32
1655349070000|2022-06-16 03:11:10|22433.2|22343.2|22428.5|22338.5|22434.5|22344.5|22428|22338|30
1655349080000|2022-06-16 03:11:20|22426.7|22336.7|22441.5|22351.5|22441.5|22351.5|22426.7|22336.7|35
1655349090000|2022-06-16 03:11:30|22440.7|22350.7|22452|22362|22457|22367|22440.6|22350.6|34
1655349100000|2022-06-16 03:11:40|22454|22364|22452.1|22362.1|22459.9|22369.9|22451.6|22361.6|37
1655349110000|2022-06-16 03:11:50|22452|22362|22459.8|22369.8|22459.8|22369.8|22451.8|22361.8|30
1655349120000|2022-06-16 03:12:00|22457.9|22367.9|22463|22373|22465.6|22375.6|22457.9|22367.9|36
1655349130000|2022-06-16 03:12:10|22463.3|22373.3|22461.7|22371.7|22463.9|22373.9|22461.2|22371.2|18
1655349140000|2022-06-16 03:12:20|22461.9|22371.9|22467.5|22377.5|22472.1|22382.1|22461.8|22371.8|33
1655349150000|2022-06-16 03:12:30|22466.6|22376.6|22466.9|22376.9|22471.9|22381.9|22465.8|22375.8|37
1655349160000|2022-06-16 03:12:40|22467.4|22377.4|22468.5|22378.5|22471.7|22381.7|22465.6|22375.6|31
1655349170000|2022-06-16 03:12:50|22469.4|22379.4|22468.2|22378.2|22471.7|22381.7|22466.4|22376.4|32
1655349180000|2022-06-16 03:13:00|22467.6|22377.6|22456.9|22366.9|22469.9|22379.9|22456.9|22366.9|31
1655349190000|2022-06-16 03:13:10|22453.1|22363.1|22438.6|22348.6|22454.2|22364.2|22437.2|22347.2|34
1655349200000|2022-06-16 03:13:20|22440.6|22350.6|22430.6|22340.6|22441.8|22351.8|22430.6|22340.6|33
1655349210000|2022-06-16 03:13:30|22430.5|22340.5|22425.8|22335.8|22434.5|22344.5|22424.1|22334.1|33
1655349220000|2022-06-16 03:13:40|22426.3|22336.3|22423.6|22333.6|22432.2|22342.2|22423.3|22333.3|27
1655349230000|2022-06-16 03:13:50|22424.7|22334.7|22424.8|22334.8|22426.4|22336.4|22423.3|22333.3|34
1655349240000|2022-06-16 03:14:00|22425.3|22335.3|22424.7|22334.7|22426.8|22336.8|22423.3|22333.3|28
1655349250000|2022-06-16 03:14:10|22424.6|22334.6|22429.2|22339.2|22430.7|22340.7|22424.4|22334.4|34
1655349260000|2022-06-16 03:14:20|22427.4|22337.4|22423.4|22333.4|22427.4|22337.4|22423|22333|31
1655349270000|2022-06-16 03:14:30|22424.4|22334.4|22423.9|22333.9|22426.2|22336.2|22423.2|22333.2|22
1655349280000|2022-06-16 03:14:40|22424.4|22334.4|22418.6|22328.6|22424.4|22334.4|22418.6|22328.6|23
1655349290000|2022-06-16 03:14:50|22419|22329|22410.7|22320.7|22420.6|22330.6|22407.5|22317.5|34
1655349300000|2022-06-16 03:15:00|22410.6|22320.6|22460.2|22370.2|22460.2|22370.2|22410.6|22320.6|37
1655349310000|2022-06-16 03:15:10|22461.9|22371.9|22444.2|22354.2|22465.6|22375.6|22442.2|22352.2|35
1655349320000|2022-06-16 03:15:20|22446.3|22356.3|22437.2|22347.2|22448.6|22358.6|22437.2|22347.2|35
1655349330000|2022-06-16 03:15:30|22438|22348|22428.6|22338.6|22438|22348|22424.3|22334.3|37
1655349340000|2022-06-16 03:15:40|22426.5|22336.5|22419.8|22329.8|22428|22338|22417.9|22327.9|35
1655349350000|2022-06-16 03:15:50|22419.4|22329.4|22407.7|22317.7|22420.2|22330.2|22404.9|22314.9|32
1655349360000|2022-06-16 03:16:00|22407.6|22317.6|22404.5|22314.5|22409.4|22319.4|22403.7|22313.7|34
1655349370000|2022-06-16 03:16:10|22405.1|22315.1|22397.1|22307.1|22405.1|22315.1|22387.1|22297.1|37
1655349380000|2022-06-16 03:16:20|22397.3|22307.3|22382.4|22292.4|22397.3|22307.3|22381.9|22291.9|36
1655349390000|2022-06-16 03:16:30|22381.1|22291.1|22375.6|22285.6|22383.1|22293.1|22371.7|22281.7|35
1655349400000|2022-06-16 03:16:40|22376.6|22286.6|22377.3|22287.3|22378.5|22288.5|22371|22281|38
1655349410000|2022-06-16 03:16:50|22381.1|22291.1|22372.6|22282.6|22381.1|22291.1|22370.5|22280.5|32
1655349420000|2022-06-16 03:17:00|22373.2|22283.2|22371.3|22281.3|22387.9|22297.9|22371|22281|37
1655349430000|2022-06-16 03:17:10|22371.2|22281.2|22380.9|22290.9|22382.9|22292.9|22369|22279|36
1655349440000|2022-06-16 03:17:20|22382.3|22292.3|22373.8|22283.8|22383.2|22293.2|22372.3|22282.3|37
1655349450000|2022-06-16 03:17:30|22373.3|22283.3|22378.5|22288.5|22380.7|22290.7|22371.5|22281.5|36
1655349460000|2022-06-16 03:17:40|22379.7|22289.7|22375.4|22285.4|22382|22292|22375|22285|36
1655349470000|2022-06-16 03:17:50|22376.1|22286.1|22372.2|22282.2|22376.7|22286.7|22369.7|22279.7|30
1655349480000|2022-06-16 03:18:00|22372.1|22282.1|22363.8|22273.8|22377.5|22287.5|22363.8|22273.8|35
1655349490000|2022-06-16 03:18:10|22362.8|22272.8|22367.7|22277.7|22378.4|22288.4|22362.8|22272.8|35
1655349500000|2022-06-16 03:18:20|22366.7|22276.7|22364.9|22274.9|22369.7|22279.7|22364.5|22274.5|35
1655349510000|2022-06-16 03:18:30|22366.1|22276.1|22353.5|22263.5|22366.1|22276.1|22352.8|22262.8|34
1655349520000|2022-06-16 03:18:40|22353|22263|22333.1|22243.1|22353|22263|22333.1|22243.1|35
1655349530000|2022-06-16 03:18:50|22327.2|22237.2|22302.2|22212.2|22327.2|22237.2|22297|22207|36
1655349540000|2022-06-16 03:19:00|22300.8|22210.8|22312|22222|22318.8|22228.8|22300.8|22210.8|39
1655349550000|2022-06-16 03:19:10|22312.5|22222.5|22300.5|22210.5|22313.3|22223.3|22294.2|22204.2|39
1655349560000|2022-06-16 03:19:20|22301|22211|22304.9|22214.9|22312.5|22222.5|22298.8|22208.8|40
1655349570000|2022-06-16 03:19:30|22306.9|22216.9|22285.4|22195.4|22306.9|22216.9|22284.8|22194.8|36
1655349580000|2022-06-16 03:19:40|22286.1|22196.1|22287|22197|22289.5|22199.5|22283.5|22193.5|33
1655349590000|2022-06-16 03:19:50|22284.9|22194.9|22287.3|22197.3|22289.7|22199.7|22283.2|22193.2|32
1655349600000|2022-06-16 03:20:00|22283.6|22193.6|22297.8|22207.8|22301.7|22211.7|22282.8|22192.8|35
1655349610000|2022-06-16 03:20:10|22299.2|22209.2|22283.1|22193.1|22302.4|22212.4|22281.5|22191.5|29
1655349620000|2022-06-16 03:20:20|22284|22194|22285.3|22195.3|22292|22202|22283.6|22193.6|35
1655349630000|2022-06-16 03:20:30|22285.4|22195.4|22285.6|22195.6|22288.9|22198.9|22283.7|22193.7|28
1655349640000|2022-06-16 03:20:40|22286|22196|22282|22192|22287.1|22197.1|22281|22191|35
1655349650000|2022-06-16 03:20:50|22280.7|22190.7|22260.5|22170.5|22282.4|22192.4|22259.8|22169.8|39
1655349660000|2022-06-16 03:21:00|22262.1|22172.1|22263.2|22173.2|22266.9|22176.9|22251.4|22161.4|36
1655349670000|2022-06-16 03:21:10|22261.9|22171.9|22261.6|22171.6|22264.9|22174.9|22252.5|22162.5|34
1655349680000|2022-06-16 03:21:20|22261.3|22171.3|22273.5|22183.5|22273.5|22183.5|22261.3|22171.3|34
1655349690000|2022-06-16 03:21:30|22271.5|22181.5|22282.8|22192.8|22289.5|22199.5|22271.5|22181.5|32
1655349700000|2022-06-16 03:21:40|22284.3|22194.3|22271.1|22181.1|22285.3|22195.3|22269.3|22179.3|29
1655349710000|2022-06-16 03:21:50|22270.8|22180.8|22280.6|22190.6|22283.7|22193.7|22269.5|22179.5|38
1655349720000|2022-06-16 03:22:00|22280.5|22190.5|22299.7|22209.7|22302.6|22212.6|22280.5|22190.5|37
1655349730000|2022-06-16 03:22:10|22302.6|22212.6|22306.2|22216.2|22307|22217|22287.8|22197.8|38
1655349740000|2022-06-16 03:22:20|22308.4|22218.4|22311.6|22221.6|22316.3|22226.3|22307.4|22217.4|38
1655349750000|2022-06-16 03:22:30|22308.6|22218.6|22332.6|22242.6|22332.6|22242.6|22307.6|22217.6|38
1655349760000|2022-06-16 03:22:40|22334.3|22244.3|22330.5|22240.5|22334.3|22244.3|22325.3|22235.3|38
1655349770000|2022-06-16 03:22:50|22330.4|22240.4|22326.5|22236.5|22330.4|22240.4|22323.1|22233.1|37
1655349780000|2022-06-16 03:23:00|22327.6|22237.6|22333.6|22243.6|22335.8|22245.8|22326|22236|37
1655349790000|2022-06-16 03:23:10|22334.1|22244.1|22334.3|22244.3|22339.8|22249.8|22326.6|22236.6|33
1655349800000|2022-06-16 03:23:20|22332.2|22242.2|22318.5|22228.5|22334.5|22244.5|22318.5|22228.5|34
1655349810000|2022-06-16 03:23:30|22318.2|22228.2|22305.6|22215.6|22320.4|22230.4|22305.6|22215.6|34
1655349820000|2022-06-16 03:23:40|22301.7|22211.7|22301.1|22211.1|22303|22213|22296.7|22206.7|35
1655349830000|2022-06-16 03:23:50|22300.9|22210.9|22317.7|22227.7|22321.4|22231.4|22300.9|22210.9|38
1655349840000|2022-06-16 03:24:00|22317.8|22227.8|22324.7|22234.7|22327.4|22237.4|22316.6|22226.6|31
1655349850000|2022-06-16 03:24:10|22324.9|22234.9|22326.1|22236.1|22334|22244|22323.8|22233.8|34
1655349860000|2022-06-16 03:24:20|22325.8|22235.8|22328.2|22238.2|22333.8|22243.8|22324.5|22234.5|35
1655349870000|2022-06-16 03:24:30|22327|22237|22330.5|22240.5|22330.5|22240.5|22321.2|22231.2|38
1655349880000|2022-06-16 03:24:40|22330.4|22240.4|22336|22246|22338.9|22248.9|22330.2|22240.2|29
1655349890000|2022-06-16 03:24:50|22335.3|22245.3|22333.6|22243.6|22336|22246|22331.3|22241.3|29
1655349900000|2022-06-16 03:25:00|22333.2|22243.2|22348.8|22258.8|22348.8|22258.8|22332|22242|33
1655349910000|2022-06-16 03:25:10|22349.4|22259.4|22347.3|22257.3|22353.2|22263.2|22345.1|22255.1|38
1655349920000|2022-06-16 03:25:20|22346.7|22256.7|22335.6|22245.6|22348.4|22258.4|22333.3|22243.3|33
1655349930000|2022-06-16 03:25:30|22336|22246|22339.1|22249.1|22339.9|22249.9|22333.7|22243.7|29
1655349940000|2022-06-16 03:25:40|22339.4|22249.4|22344.8|22254.8|22345.8|22255.8|22338.5|22248.5|29
1655349950000|2022-06-16 03:25:50|22344|22254|22342.3|22252.3|22345.3|22255.3|22337.3|22247.3|31
1655349960000|2022-06-16 03:26:00|22342.5|22252.5|22319.1|22229.1|22342.5|22252.5|22319.1|22229.1|30
1655349970000|2022-06-16 03:26:10|22319.2|22229.2|22301.7|22211.7|22322.2|22232.2|22300.9|22210.9|31
1655349980000|2022-06-16 03:26:20|22301.8|22211.8|22300.6|22210.6|22308.2|22218.2|22300.6|22210.6|33
1655349990000|2022-06-16 03:26:30|22300.7|22210.7|22298.5|22208.5|22302|22212|22297.3|22207.3|36
1655350000000|2022-06-16 03:26:40|22298.4|22208.4|22304.5|22214.5|22311.5|22221.5|22298.3|22208.3|36
1655350010000|2022-06-16 03:26:50|22306.2|22216.2|22308.5|22218.5|22310.3|22220.3|22304.5|22214.5|34
1655350020000|2022-06-16 03:27:00|22308|22218|22312.4|22222.4|22312.9|22222.9|22308|22218|35
1655350030000|2022-06-16 03:27:10|22312.8|22222.8|22322.7|22232.7|22324.7|22234.7|22312.4|22222.4|34
1655350040000|2022-06-16 03:27:20|22322.2|22232.2|22332|22242|22332|22242|22318.8|22228.8|38
1655350050000|2022-06-16 03:27:30|22332.1|22242.1|22324.6|22234.6|22335|22245|22324|22234|38
1655350060000|2022-06-16 03:27:40|22325.1|22235.1|22320.4|22230.4|22325.2|22235.2|22318|22228|32
1655350070000|2022-06-16 03:27:50|22320.2|22230.2|22319.5|22229.5|22321.3|22231.3|22317.1|22227.1|34
1655350080000|2022-06-16 03:28:00|22319.4|22229.4|22318.3|22228.3|22321.8|22231.8|22318|22228|31
1655350090000|2022-06-16 03:28:10|22318|22228|22336|22246|22336|22246|22316.5|22226.5|31
1655350100000|2022-06-16 03:28:20|22336.8|22246.8|22344.7|22254.7|22347.1|22257.1|22336.8|22246.8|33
1655350110000|2022-06-16 03:28:30|22344.2|22254.2|22339.6|22249.6|22349.3|22259.3|22336.3|22246.3|32
1655350120000|2022-06-16 03:28:40|22339.8|22249.8|22333|22243|22339.8|22249.8|22331.7|22241.7|28
1655350130000|2022-06-16 03:28:50|22333.5|22243.5|22334.2|22244.2|22334.2|22244.2|22332.5|22242.5|31
1655350140000|2022-06-16 03:29:00|22334.5|22244.5|22340.5|22250.5|22343.6|22253.6|22334.5|22244.5|36
1655350150000|2022-06-16 03:29:10|22340|22250|22336.4|22246.4|22342.5|22252.5|22336.4|22246.4|27
1655350160000|2022-06-16 03:29:20|22337.3|22247.3|22334.5|22244.5|22337.3|22247.3|22334.2|22244.2|36
1655350170000|2022-06-16 03:29:30|22334.9|22244.9|22342.4|22252.4|22344.1|22254.1|22334.9|22244.9|30
1655350180000|2022-06-16 03:29:40|22342.3|22252.3|22337.6|22247.6|22347.3|22257.3|22337.6|22247.6|30
1655350190000|2022-06-16 03:29:50|22337.2|22247.2|22334.9|22244.9|22337.8|22247.8|22334.8|22244.8|26
1655350200000|2022-06-16 03:30:00|22335.2|22245.2|22335.3|22245.3|22341.7|22251.7|22333.2|22243.2|33
1655350210000|2022-06-16 03:30:10|22335|22245|22322.1|22232.1|22335.1|22245.1|22322.1|22232.1|36
1655350220000|2022-06-16 03:30:20|22320.6|22230.6|22304.7|22214.7|22321.2|22231.2|22302.3|22212.3|39
1655350230000|2022-06-16 03:30:30|22306.7|22216.7|22303|22213|22306.7|22216.7|22301.3|22211.3|35
1655350240000|2022-06-16 03:30:40|22302.9|22212.9|22316.2|22226.2|22317.1|22227.1|22302.1|22212.1|31
1655350250000|2022-06-16 03:30:50|22317.2|22227.2|22314.2|22224.2|22319.1|22229.1|22313.3|22223.3|33
1655350260000|2022-06-16 03:31:00|22314.3|22224.3|22320.9|22230.9|22323.6|22233.6|22314.3|22224.3|23
1655350270000|2022-06-16 03:31:10|22321.7|22231.7|22319.2|22229.2|22325.6|22235.6|22317.9|22227.9|31
1655350280000|2022-06-16 03:31:20|22319|22229|22325.3|22235.3|22327.3|22237.3|22319|22229|34
1655350290000|2022-06-16 03:31:30|22326.2|22236.2|22331|22241|22332.1|22242.1|22326.2|22236.2|26
1655350300000|2022-06-16 03:31:40|22330.4|22240.4|22337.1|22247.1|22337.1|22247.1|22330.4|22240.4|13
1655350310000|2022-06-16 03:31:50|22337.8|22247.8|22339.7|22249.7|22350.3|22260.3|22336.3|22246.3|26
1655350320000|2022-06-16 03:32:00|22338.5|22248.5|22340.8|22250.8|22351.3|22261.3|22337.5|22247.5|37
1655350330000|2022-06-16 03:32:10|22340.5|22250.5|22347.6|22257.6|22349.6|22259.6|22339.6|22249.6|38
1655350340000|2022-06-16 03:32:20|22351.5|22261.5|22352.9|22262.9|22358.3|22268.3|22346.1|22256.1|35
1655350350000|2022-06-16 03:32:30|22353|22263|22355|22265|22358.3|22268.3|22352.8|22262.8|31
1655350360000|2022-06-16 03:32:40|22355.8|22265.8|22357.5|22267.5|22360.9|22270.9|22354.9|22264.9|31
1655350370000|2022-06-16 03:32:50|22357.4|22267.4|22347|22257|22357.4|22267.4|22346.8|22256.8|31
1655350380000|2022-06-16 03:33:00|22348.3|22258.3|22350.8|22260.8|22353.4|22263.4|22346.3|22256.3|31
1655350390000|2022-06-16 03:33:10|22352.4|22262.4|22351.6|22261.6|22352.6|22262.6|22346.6|22256.6|32
1655350400000|2022-06-16 03:33:20|22350.1|22260.1|22369.3|22279.3|22369.3|22279.3|22350.1|22260.1|32
1655350410000|2022-06-16 03:33:30|22369.9|22279.9|22378.2|22288.2|22383.4|22293.4|22369.9|22279.9|31
1655350420000|2022-06-16 03:33:40|22376.9|22286.9|22378.8|22288.8|22384.2|22294.2|22376.6|22286.6|30
1655350430000|2022-06-16 03:33:50|22375.2|22285.2|22375|22285|22379.6|22289.6|22373|22283|37
1655350440000|2022-06-16 03:34:00|22375.1|22285.1|22368.8|22278.8|22377.8|22287.8|22368|22278|32
1655350450000|2022-06-16 03:34:10|22368.9|22278.9|22381.7|22291.7|22381.7|22291.7|22367.9|22277.9|19
1655350460000|2022-06-16 03:34:20|22380.5|22290.5|22382.3|22292.3|22382.4|22292.4|22369.4|22279.4|36
1655350470000|2022-06-16 03:34:30|22382.5|22292.5|22384.4|22294.4|22391.2|22301.2|22381.1|22291.1|37
1655350480000|2022-06-16 03:34:40|22383.3|22293.3|22363.8|22273.8|22383.3|22293.3|22358.3|22268.3|37
1655350490000|2022-06-16 03:34:50|22364.2|22274.2|22367|22277|22371|22281|22363.4|22273.4|32
1655350500000|2022-06-16 03:35:00|22367.4|22277.4|22365.8|22275.8|22368.6|22278.6|22364.8|22274.8|28
1655350510000|2022-06-16 03:35:10|22366.2|22276.2|22371.4|22281.4|22371.4|22281.4|22366.1|22276.1|31
1655350520000|2022-06-16 03:35:20|22370.2|22280.2|22371.8|22281.8|22371.8|22281.8|22359.1|22269.1|35
1655350530000|2022-06-16 03:35:30|22373.4|22283.4|22363|22273|22373.5|22283.5|22363|22273|29
1655350540000|2022-06-16 03:35:40|22363.4|22273.4|22361.4|22271.4|22374.3|22284.3|22357.5|22267.5|37
1655350550000|2022-06-16 03:35:50|22362.2|22272.2|22360.1|22270.1|22362.2|22272.2|22357.5|22267.5|35
1655350560000|2022-06-16 03:36:00|22357.8|22267.8|22358.7|22268.7|22360.6|22270.6|22348.7|22258.7|30
1655350570000|2022-06-16 03:36:10|22358.5|22268.5|22359.2|22269.2|22360.4|22270.4|22355.3|22265.3|31
1655350580000|2022-06-16 03:36:20|22359|22269|22359.2|22269.2|22360|22270|22357.7|22267.7|34
1655350590000|2022-06-16 03:36:30|22359.3|22269.3|22368.7|22278.7|22371.5|22281.5|22357.7|22267.7|38
1655350600000|2022-06-16 03:36:40|22368.6|22278.6|22363.4|22273.4|22369.6|22279.6|22362|22272|35
1655350610000|2022-06-16 03:36:50|22364.2|22274.2|22359.3|22269.3|22365.1|22275.1|22357.1|22267.1|34
1655350620000|2022-06-16 03:37:00|22359.2|22269.2|22350.7|22260.7|22360.1|22270.1|22347.2|22257.2|36
1655350630000|2022-06-16 03:37:10|22350.5|22260.5|22352.8|22262.8|22354.4|22264.4|22343.6|22253.6|37
1655350640000|2022-06-16 03:37:20|22353.6|22263.6|22345.1|22255.1|22353.6|22263.6|22338.6|22248.6|35
1655350650000|2022-06-16 03:37:30|22345.6|22255.6|22352.7|22262.7|22352.7|22262.7|22341.6|22251.6|36
1655350660000|2022-06-16 03:37:40|22355.3|22265.3|22344.1|22254.1|22355.9|22265.9|22342.3|22252.3|34
1655350670000|2022-06-16 03:37:50|22344.2|22254.2|22343.7|22253.7|22351|22261|22342|22252|26
1655350680000|2022-06-16 03:38:00|22349.9|22259.9|22351|22261|22352.1|22262.1|22341.7|22251.7|29
1655350690000|2022-06-16 03:38:10|22351.4|22261.4|22355.1|22265.1|22356.8|22266.8|22351.4|22261.4|34
1655350700000|2022-06-16 03:38:20|22354|22264|22354.3|22264.3|22354.7|22264.7|22353.5|22263.5|29
1655350710000|2022-06-16 03:38:30|22353.5|22263.5|22345.9|22255.9|22353.5|22263.5|22345.9|22255.9|32
1655350720000|2022-06-16 03:38:40|22346.7|22256.7|22343.9|22253.9|22346.9|22256.9|22340.5|22250.5|25
1655350730000|2022-06-16 03:38:50|22340.4|22250.4|22337.7|22247.7|22344.7|22254.7|22335.1|22245.1|39
1655350740000|2022-06-16 03:39:00|22334.8|22244.8|22338.4|22248.4|22338.9|22248.9|22334.7|22244.7|30
1655350750000|2022-06-16 03:39:10|22341|22251|22354.5|22264.5|22356.6|22266.6|22339.8|22249.8|36
1655350760000|2022-06-16 03:39:20|22354.6|22264.6|22358.2|22268.2|22359.4|22269.4|22354.6|22264.6|32
1655350770000|2022-06-16 03:39:30|22357.7|22267.7|22370.2|22280.2|22370.2|22280.2|22356.6|22266.6|32
1655350780000|2022-06-16 03:39:40|22370.3|22280.3|22369.2|22279.2|22370.7|22280.7|22367.4|22277.4|38
1655350790000|2022-06-16 03:39:50|22369.7|22279.7|22371.1|22281.1|22371.3|22281.3|22368|22278|30
1655350800000|2022-06-16 03:40:00|22370|22280|22371.4|22281.4|22371.9|22281.9|22369.7|22279.7|30
1655350810000|2022-06-16 03:40:10|22371|22281|22362.9|22272.9|22372.6|22282.6|22361.5|22271.5|34
1655350820000|2022-06-16 03:40:20|22362.8|22272.8|22364.6|22274.6|22366|22276|22360.9|22270.9|27
1655350830000|2022-06-16 03:40:30|22364.5|22274.5|22358.9|22268.9|22364.5|22274.5|22356.6|22266.6|34
1655350840000|2022-06-16 03:40:40|22359|22269|22367.9|22277.9|22368.1|22278.1|22358.4|22268.4|23
1655350850000|2022-06-16 03:40:50|22368.8|22278.8|22387.8|22297.8|22387.8|22297.8|22368.8|22278.8|38
1655350860000|2022-06-16 03:41:00|22384.7|22294.7|22380.7|22290.7|22389.2|22299.2|22380.1|22290.1|36
1655350870000|2022-06-16 03:41:10|22379.5|22289.5|22371.2|22281.2|22381.8|22291.8|22370.2|22280.2|36
1655350880000|2022-06-16 03:41:20|22370|22280|22375.5|22285.5|22376.6|22286.6|22370|22280|30
1655350890000|2022-06-16 03:41:30|22375.6|22285.6|22373.6|22283.6|22376.7|22286.7|22370.1|22280.1|34
1655350900000|2022-06-16 03:41:40|22373.4|22283.4|22373|22283|22374|22284|22370.6|22280.6|31
1655350910000|2022-06-16 03:41:50|22373.4|22283.4|22361.7|22271.7|22373.4|22283.4|22361.3|22271.3|32
1655350920000|2022-06-16 03:42:00|22361.6|22271.6|22372.7|22282.7|22373.8|22283.8|22360|22270|36
1655350930000|2022-06-16 03:42:10|22373|22283|22372.5|22282.5|22373|22283|22371.8|22281.8|25
1655350940000|2022-06-16 03:42:20|22372.3|22282.3|22372|22282|22373|22283|22370.4|22280.4|29
1655350950000|2022-06-16 03:42:30|22371.5|22281.5|22364.6|22274.6|22371.5|22281.5|22362.6|22272.6|36
1655350960000|2022-06-16 03:42:40|22362.6|22272.6|22313.9|22223.9|22364.6|22274.6|22308.8|22218.8|36
1655350970000|2022-06-16 03:42:50|22314.6|22224.6|22306.3|22216.3|22314.6|22224.6|22306|22216|30
1655350980000|2022-06-16 03:43:00|22305.6|22215.6|22320.7|22230.7|22324.8|22234.8|22304.9|22214.9|28
1655350990000|2022-06-16 03:43:10|22319.6|22229.6|22329.1|22239.1|22337.9|22247.9|22319.6|22229.6|30
1655351000000|2022-06-16 03:43:20|22329.3|22239.3|22315.4|22225.4|22329.3|22239.3|22315.4|22225.4|22
1655351010000|2022-06-16 03:43:30|22315.6|22225.6|22313.9|22223.9|22315.6|22225.6|22313.9|22223.9|23
1655351020000|2022-06-16 03:43:40|22314.7|22224.7|22317.4|22227.4|22319|22229|22308.9|22218.9|32
1655351030000|2022-06-16 03:43:50|22315.6|22225.6|22315.1|22225.1|22319.1|22229.1|22314.2|22224.2|32
1655351040000|2022-06-16 03:44:00|22315.2|22225.2|22311.1|22221.1|22316|22226|22311|22221|27
1655351050000|2022-06-16 03:44:10|22311.7|22221.7|22313.3|22223.3|22313.3|22223.3|22310.2|22220.2|37
1655351060000|2022-06-16 03:44:20|22313.4|22223.4|22257.9|22167.9|22322.5|22232.5|22257.3|22167.3|35
1655351070000|2022-06-16 03:44:30|22256.5|22166.5|22259.9|22169.9|22265.1|22175.1|22252.3|22162.3|37
1655351080000|2022-06-16 03:44:40|22258.8|22168.8|22224.1|22134.1|22259.3|22169.3|22217.5|22127.5|37
1655351090000|2022-06-16 03:44:50|22223.2|22133.2|22225.6|22135.6|22228.7|22138.7|22214.6|22124.6|39
1655351100000|2022-06-16 03:45:00|22229.9|22139.9|22225.6|22135.6|22231.4|22141.4|22222.5|22132.5|38
1655351110000|2022-06-16 03:45:10|22225.4|22135.4|22231.7|22141.7|22236.3|22146.3|22222.9|22132.9|36
1655351120000|2022-06-16 03:45:20|22232.8|22142.8|22243.7|22153.7|22243.7|22153.7|22232.8|22142.8|37
1655351130000|2022-06-16 03:45:30|22244.3|22154.3|22254.7|22164.7|22259.2|22169.2|22243.9|22153.9|38
1655351140000|2022-06-16 03:45:40|22254.9|22164.9|22257.9|22167.9|22259.9|22169.9|22254.4|22164.4|36
1655351150000|2022-06-16 03:45:50|22256.6|22166.6|22243.2|22153.2|22258.4|22168.4|22241.7|22151.7|32
1655351160000|2022-06-16 03:46:00|22243.4|22153.4|22241.8|22151.8|22247.1|22157.1|22235.1|22145.1|37
1655351170000|2022-06-16 03:46:10|22242.6|22152.6|22198.9|22108.9|22245.1|22155.1|22198.9|22108.9|34
1655351180000|2022-06-16 03:46:20|22196|22106|22204.7|22114.7|22216.4|22126.4|22189.1|22099.1|36
1655351190000|2022-06-16 03:46:30|22206.4|22116.4|22214.2|22124.2|22218.9|22128.9|22206.4|22116.4|38
1655351200000|2022-06-16 03:46:40|22214.9|22124.9|22212.9|22122.9|22217.5|22127.5|22206.5|22116.5|38
1655351210000|2022-06-16 03:46:50|22212.8|22122.8|22214.3|22124.3|22215.1|22125.1|22201.8|22111.8|36
1655351220000|2022-06-16 03:47:00|22213.7|22123.7|22223.9|22133.9|22223.9|22133.9|22209.4|22119.4|35
1655351230000|2022-06-16 03:47:10|22226.2|22136.2|22223|22133|22226.2|22136.2|22220.7|22130.7|38
1655351240000|2022-06-16 03:47:20|22222.3|22132.3|22231|22141|22233.3|22143.3|22221.5|22131.5|32
1655351250000|2022-06-16 03:47:30|22231.8|22141.8|22243|22153|22244.5|22154.5|22231.8|22141.8|33
1655351260000|2022-06-16 03:47:40|22243.6|22153.6|22246.1|22156.1|22246.5|22156.5|22240.7|22150.7|38
1655351270000|2022-06-16 03:47:50|22244.4|22154.4|22259.7|22169.7|22260.5|22170.5|22244.1|22154.1|37
1655351280000|2022-06-16 03:48:00|22257.8|22167.8|22259.3|22169.3|22262.5|22172.5|22250.7|22160.7|34
1655351290000|2022-06-16 03:48:10|22258.2|22168.2|22266.4|22176.4|22273.3|22183.3|22258.2|22168.2|37
1655351300000|2022-06-16 03:48:20|22266.7|22176.7|22275|22185|22276.5|22186.5|22266.7|22176.7|32
1655351310000|2022-06-16 03:48:30|22278.5|22188.5|22266.1|22176.1|22278.5|22188.5|22264.2|22174.2|32
1655351320000|2022-06-16 03:48:40|22265.1|22175.1|22255|22165|22265.1|22175.1|22252.9|22162.9|35
1655351330000|2022-06-16 03:48:50|22253.2|22163.2|22249.5|22159.5|22257|22167|22247|22157|34
1655351340000|2022-06-16 03:49:00|22250.8|22160.8|22245.9|22155.9|22250.8|22160.8|22243.4|22153.4|36
1655351350000|2022-06-16 03:49:10|22246.5|22156.5|22256.4|22166.4|22257.2|22167.2|22246.5|22156.5|32
1655351360000|2022-06-16 03:49:20|22257.2|22167.2|22246.3|22156.3|22263.9|22173.9|22246.3|22156.3|36
1655351370000|2022-06-16 03:49:30|22245|22155|22243.8|22153.8|22247.7|22157.7|22243.3|22153.3|33
1655351380000|2022-06-16 03:49:40|22244.1|22154.1|22241.4|22151.4|22246.7|22156.7|22240.6|22150.6|33
1655351390000|2022-06-16 03:49:50|22241.7|22151.7|22238.9|22148.9|22245.3|22155.3|22233.5|22143.5|36
1655351400000|2022-06-16 03:50:00|22238.5|22148.5|22249.9|22159.9|22249.9|22159.9|22235.8|22145.8|31
1655351410000|2022-06-16 03:50:10|22250.6|22160.6|22256.5|22166.5|22264|22174|22250.6|22160.6|37
1655351420000|2022-06-16 03:50:20|22256.1|22166.1|22249.9|22159.9|22256.1|22166.1|22247.7|22157.7|32
1655351430000|2022-06-16 03:50:30|22250|22160|22254.3|22164.3|22257.1|22167.1|22249.2|22159.2|24
1655351440000|2022-06-16 03:50:40|22254.5|22164.5|22265.6|22175.6|22265.6|22175.6|22253.6|22163.6|26
1655351450000|2022-06-16 03:50:50|22268|22178|22257.5|22167.5|22269.6|22179.6|22251.4|22161.4|33
1655351460000|2022-06-16 03:51:00|22257.6|22167.6|22257.8|22167.8|22258.9|22168.9|22252.9|22162.9|35
1655351470000|2022-06-16 03:51:10|22258.1|22168.1|22255.6|22165.6|22258.8|22168.8|22255|22165|28
1655351480000|2022-06-16 03:51:20|22255.7|22165.7|22257.3|22167.3|22258.5|22168.5|22254.9|22164.9|33
1655351490000|2022-06-16 03:51:30|22257.2|22167.2|22256.1|22166.1|22258|22168|22254.1|22164.1|37
1655351500000|2022-06-16 03:51:40|22256.2|22166.2|22258.1|22168.1|22260.6|22170.6|22253.4|22163.4|37
1655351510000|2022-06-16 03:51:50|22257.6|22167.6|22243.9|22153.9|22257.6|22167.6|22241.9|22151.9|36
1655351520000|2022-06-16 03:52:00|22244.8|22154.8|22252|22162|22252.1|22162.1|22243.8|22153.8|32
1655351530000|2022-06-16 03:52:10|22252.6|22162.6|22265.4|22175.4|22266.1|22176.1|22252.4|22162.4|37
1655351540000|2022-06-16 03:52:20|22265.9|22175.9|22265|22175|22266.6|22176.6|22262.3|22172.3|30
1655351550000|2022-06-16 03:52:30|22265.6|22175.6|22263.6|22173.6|22271.1|22181.1|22262|22172|36
1655351560000|2022-06-16 03:52:40|22263.1|22173.1|22263.6|22173.6|22264.7|22174.7|22260.8|22170.8|33
1655351570000|2022-06-16 03:52:50|22263.7|22173.7|22268.8|22178.8|22268.8|22178.8|22261.6|22171.6|37
1655351580000|2022-06-16 03:53:00|22268.9|22178.9|22267.6|22177.6|22269.2|22179.2|22265.2|22175.2|37
1655351590000|2022-06-16 03:53:10|22267.3|22177.3|22271.7|22181.7|22272.8|22182.8|22267.2|22177.2|31
1655351600000|2022-06-16 03:53:20|22272.6|22182.6|22274.5|22184.5|22274.5|22184.5|22271|22181|34
1655351610000|2022-06-16 03:53:30|22275.7|22185.7|22281.7|22191.7|22286.2|22196.2|22274.6|22184.6|33
1655351620000|2022-06-16 03:53:40|22281.2|22191.2|22281.1|22191.1|22285.2|22195.2|22281.1|22191.1|31
1655351630000|2022-06-16 03:53:50|22279.6|22189.6|22273|22183|22279.6|22189.6|22271.1|22181.1|30
1655351640000|2022-06-16 03:54:00|22276.4|22186.4|22269|22179|22278|22188|22265.3|22175.3|34
1655351650000|2022-06-16 03:54:10|22269.1|22179.1|22271.4|22181.4|22271.9|22181.9|22265.5|22175.5|31
1655351660000|2022-06-16 03:54:20|22272.8|22182.8|22279.9|22189.9|22282.3|22192.3|22272.8|22182.8|32
1655351670000|2022-06-16 03:54:30|22280|22190|22277.4|22187.4|22280.7|22190.7|22275.9|22185.9|29
1655351680000|2022-06-16 03:54:40|22277.3|22187.3|22268.4|22178.4|22277.5|22187.5|22266.5|22176.5|26
1655351690000|2022-06-16 03:54:50|22265.3|22175.3|22263.9|22173.9|22267.5|22177.5|22261.8|22171.8|27
1655351700000|2022-06-16 03:55:00|22263|22173|22256.8|22166.8|22267.2|22177.2|22251.2|22161.2|32
1655351710000|2022-06-16 03:55:10|22257.4|22167.4|22249.5|22159.5|22257.5|22167.5|22247.1|22157.1|35
1655351720000|2022-06-16 03:55:20|22249.6|22159.6|22254.5|22164.5|22256|22166|22249.5|22159.5|34
1655351730000|2022-06-16 03:55:30|22254|22164|22255.3|22165.3|22260.3|22170.3|22251.3|22161.3|34
1655351740000|2022-06-16 03:55:40|22254.1|22164.1|22247.7|22157.7|22254.1|22164.1|22247.7|22157.7|23
1655351750000|2022-06-16 03:55:50|22246.8|22156.8|22229.7|22139.7|22246.8|22156.8|22229.7|22139.7|32
1655351760000|2022-06-16 03:56:00|22229.8|22139.8|22242.8|22152.8|22242.8|22152.8|22228.9|22138.9|37
1655351770000|2022-06-16 03:56:10|22241.1|22151.1|22248|22158|22255.1|22165.1|22241.1|22151.1|37
1655351780000|2022-06-16 03:56:20|22248.1|22158.1|22253.3|22163.3|22256.3|22166.3|22247.3|22157.3|33
1655351790000|2022-06-16 03:56:30|22253.2|22163.2|22259|22169|22260.9|22170.9|22251.8|22161.8|29
1655351800000|2022-06-16 03:56:40|22258.8|22168.8|22246.9|22156.9|22258.8|22168.8|22246.9|22156.9|30
1655351810000|2022-06-16 03:56:50|22248.4|22158.4|22249.4|22159.4|22249.4|22159.4|22245.9|22155.9|33
1655351820000|2022-06-16 03:57:00|22249.1|22159.1|22247.4|22157.4|22259.2|22169.2|22247.2|22157.2|33
1655351830000|2022-06-16 03:57:10|22248.1|22158.1|22244.3|22154.3|22250.2|22160.2|22243.7|22153.7|35
1655351840000|2022-06-16 03:57:20|22243.9|22153.9|22247.3|22157.3|22247.3|22157.3|22238|22148|35
1655351850000|2022-06-16 03:57:30|22246.6|22156.6|22260.4|22170.4|22260.4|22170.4|22246.6|22156.6|37
1655351860000|2022-06-16 03:57:40|22261|22171|22277.5|22187.5|22277.5|22187.5|22261|22171|37
1655351870000|2022-06-16 03:57:50|22274.9|22184.9|22278.1|22188.1|22278.3|22188.3|22272.6|22182.6|21
1655351880000|2022-06-16 03:58:00|22277.2|22187.2|22275.8|22185.8|22282.1|22192.1|22272.8|22182.8|28
1655351890000|2022-06-16 03:58:10|22277.7|22187.7|22281.7|22191.7|22281.7|22191.7|22275.7|22185.7|26
1655351900000|2022-06-16 03:58:20|22279.7|22189.7|22272.7|22182.7|22280.5|22190.5|22268.7|22178.7|31
1655351910000|2022-06-16 03:58:30|22272.2|22182.2|22274.5|22184.5|22274.6|22184.6|22270.7|22180.7|25
1655351920000|2022-06-16 03:58:40|22274.2|22184.2|22262.1|22172.1|22277.8|22187.8|22260.9|22170.9|29
1655351930000|2022-06-16 03:58:50|22260.9|22170.9|22249.3|22159.3|22262|22172|22249.1|22159.1|38
1655351940000|2022-06-16 03:59:00|22249.9|22159.9|22238.9|22148.9|22249.9|22159.9|22237.8|22147.8|36
1655351950000|2022-06-16 03:59:10|22239|22149|22231.3|22141.3|22239|22149|22230.8|22140.8|35
1655351960000|2022-06-16 03:59:20|22228.2|22138.2|22225.6|22135.6|22228.2|22138.2|22224.2|22134.2|33
1655351970000|2022-06-16 03:59:30|22225|22135|22224.3|22134.3|22229.3|22139.3|22221.5|22131.5|35
1655351980000|2022-06-16 03:59:40|22224.5|22134.5|22226.8|22136.8|22226.8|22136.8|22222.3|22132.3|26
1655351990000|2022-06-16 03:59:50|22228.5|22138.5|22229|22139|22232.8|22142.8|22225.9|22135.9|34
1655352000000|2022-06-16 04:00:00|22228.1|22138.1|22246.3|22156.3|22257.7|22167.7|22225.1|22135.1|40
1655352010000|2022-06-16 04:00:10|22246.4|22156.4|22225.4|22135.4|22246.7|22156.7|22222|22132|38
1655352020000|2022-06-16 04:00:20|22225.7|22135.7|22218.8|22128.8|22226.2|22136.2|22216.1|22126.1|36
1655352030000|2022-06-16 04:00:30|22217.5|22127.5|22218.9|22128.9|22225.6|22135.6|22217|22127|33
1655352040000|2022-06-16 04:00:40|22218.4|22128.4|22219.2|22129.2|22219.7|22129.7|22213.3|22123.3|32
1655352050000|2022-06-16 04:00:50|22219|22129|22227.7|22137.7|22227.7|22137.7|22217.6|22127.6|36
1655352060000|2022-06-16 04:01:00|22227.2|22137.2|22251.8|22161.8|22252.1|22162.1|22227.2|22137.2|36
1655352070000|2022-06-16 04:01:10|22251.9|22161.9|22256.8|22166.8|22256.9|22166.9|22251.9|22161.9|27
1655352080000|2022-06-16 04:01:20|22256.9|22166.9|22260.6|22170.6|22263.1|22173.1|22256.4|22166.4|31
1655352090000|2022-06-16 04:01:30|22261.7|22171.7|22267.4|22177.4|22268.4|22178.4|22260.2|22170.2|30
1655352100000|2022-06-16 04:01:40|22271.5|22181.5|22271.8|22181.8|22275.1|22185.1|22267.6|22177.6|32
1655352110000|2022-06-16 04:01:50|22272.1|22182.1|22272.5|22182.5|22275.8|22185.8|22268.8|22178.8|33
1655352120000|2022-06-16 04:02:00|22273.1|22183.1|22280.1|22190.1|22289.4|22199.4|22269.6|22179.6|34
1655352130000|2022-06-16 04:02:10|22280.4|22190.4|22271.9|22181.9|22284.2|22194.2|22270.3|22180.3|34
1655352140000|2022-06-16 04:02:20|22272.9|22182.9|22278.8|22188.8|22280.5|22190.5|22271.6|22181.6|37
1655352150000|2022-06-16 04:02:30|22279.1|22189.1|22281.9|22191.9|22282.2|22192.2|22277.8|22187.8|36
1655352160000|2022-06-16 04:02:40|22280.7|22190.7|22279.5|22189.5|22284.4|22194.4|22278.6|22188.6|28
1655352170000|2022-06-16 04:02:50|22278.2|22188.2|22273.3|22183.3|22278.2|22188.2|22273.3|22183.3|31
1655352180000|2022-06-16 04:03:00|22272.8|22182.8|22252.3|22162.3|22272.8|22182.8|22252.3|22162.3|36
1655352190000|2022-06-16 04:03:10|22251.9|22161.9|22254.2|22164.2|22258.1|22168.1|22251.9|22161.9|32
1655352200000|2022-06-16 04:03:20|22254.3|22164.3|22243.8|22153.8|22256.1|22166.1|22240.1|22150.1|38
1655352210000|2022-06-16 04:03:30|22245.5|22155.5|22255.8|22165.8|22255.8|22165.8|22241.5|22151.5|34
1655352220000|2022-06-16 04:03:40|22256.9|22166.9|22240.5|22150.5|22258.5|22168.5|22239.8|22149.8|35
1655352230000|2022-06-16 04:03:50|22240.6|22150.6|22257.2|22167.2|22257.2|22167.2|22236.9|22146.9|30
1655352240000|2022-06-16 04:04:00|22256.1|22166.1|22250|22160|22261.8|22171.8|22250|22160|32
1655352250000|2022-06-16 04:04:10|22250.5|22160.5|22246.5|22156.5|22255.2|22165.2|22246|22156|34
1655352260000|2022-06-16 04:04:20|22246.3|22156.3|22242.6|22152.6|22246.7|22156.7|22237.6|22147.6|19
1655352270000|2022-06-16 04:04:30|22242.5|22152.5|22246.1|22156.1|22248|22158|22240.2|22150.2|32
1655352280000|2022-06-16 04:04:40|22246.2|22156.2|22234.1|22144.1|22246.2|22156.2|22232.6|22142.6|34
1655352290000|2022-06-16 04:04:50|22236.3|22146.3|22225.6|22135.6|22236.3|22146.3|22224.5|22134.5|34
1655352300000|2022-06-16 04:05:00|22226.8|22136.8|22222.4|22132.4|22226.8|22136.8|22217.8|22127.8|31
1655352310000|2022-06-16 04:05:10|22219.6|22129.6|22218.7|22128.7|22224.2|22134.2|22215.7|22125.7|34
1655352320000|2022-06-16 04:05:20|22218.6|22128.6|22224.6|22134.6|22225.6|22135.6|22218.4|22128.4|35
1655352330000|2022-06-16 04:05:30|22226.7|22136.7|22228.3|22138.3|22230.5|22140.5|22216.9|22126.9|39
1655352340000|2022-06-16 04:05:40|22227.8|22137.8|22238.7|22148.7|22238.7|22148.7|22219.3|22129.3|37
1655352350000|2022-06-16 04:05:50|22238.8|22148.8|22258.8|22168.8|22258.9|22168.9|22238.6|22148.6|33
1655352360000|2022-06-16 04:06:00|22259.3|22169.3|22279.5|22189.5|22280.5|22190.5|22259.3|22169.3|38
1655352370000|2022-06-16 04:06:10|22280.5|22190.5|22274.9|22184.9|22283.6|22193.6|22274.9|22184.9|40
1655352380000|2022-06-16 04:06:20|22275.4|22185.4|22282|22192|22289.3|22199.3|22274.9|22184.9|35
1655352390000|2022-06-16 04:06:30|22282.6|22192.6|22281.2|22191.2|22285.3|22195.3|22279.1|22189.1|26
1655352400000|2022-06-16 04:06:40|22280.8|22190.8|22287.6|22197.6|22289.7|22199.7|22280.1|22190.1|28
1655352410000|2022-06-16 04:06:50|22288.7|22198.7|22282|22192|22289.3|22199.3|22281|22191|34
1655352420000|2022-06-16 04:07:00|22282.3|22192.3|22269.5|22179.5|22282.4|22192.4|22268.6|22178.6|36
1655352430000|2022-06-16 04:07:10|22267.6|22177.6|22268|22178|22270.5|22180.5|22264.8|22174.8|30
1655352440000|2022-06-16 04:07:20|22267|22177|22270.4|22180.4|22270.9|22180.9|22259.2|22169.2|36
1655352450000|2022-06-16 04:07:30|22270.5|22180.5|22260.1|22170.1|22271.5|22181.5|22258.5|22168.5|33
1655352460000|2022-06-16 04:07:40|22259.8|22169.8|22252.1|22162.1|22260.9|22170.9|22249.4|22159.4|33
1655352470000|2022-06-16 04:07:50|22250.9|22160.9|22247.4|22157.4|22251.1|22161.1|22246.1|22156.1|31
1655352480000|2022-06-16 04:08:00|22246.5|22156.5|22248.7|22158.7|22249|22159|22245.2|22155.2|31
1655352490000|2022-06-16 04:08:10|22248.8|22158.8|22245.2|22155.2|22250|22160|22234.8|22144.8|38
1655352500000|2022-06-16 04:08:20|22237.2|22147.2|22230.8|22140.8|22245.9|22155.9|22224.6|22134.6|34
1655352510000|2022-06-16 04:08:30|22231.7|22141.7|22245.5|22155.5|22246.2|22156.2|22231.6|22141.6|32
1655352520000|2022-06-16 04:08:40|22246.4|22156.4|22242|22152|22246.4|22156.4|22234.4|22144.4|34
1655352530000|2022-06-16 04:08:50|22241.4|22151.4|22256.4|22166.4|22257|22167|22239.1|22149.1|33
1655352540000|2022-06-16 04:09:00|22258.3|22168.3|22277.2|22187.2|22279.8|22189.8|22258.3|22168.3|35
1655352550000|2022-06-16 04:09:10|22276.7|22186.7|22279.7|22189.7|22279.7|22189.7|22270|22180|39
1655352560000|2022-06-16 04:09:20|22280|22190|22279.9|22189.9|22285.8|22195.8|22275.7|22185.7|36
1655352570000|2022-06-16 04:09:30|22281|22191|22284|22194|22285.1|22195.1|22279.4|22189.4|34
1655352580000|2022-06-16 04:09:40|22284.1|22194.1|22282.9|22192.9|22289.3|22199.3|22275.4|22185.4|38
1655352590000|2022-06-16 04:09:50|22283.9|22193.9|22284.2|22194.2|22286.8|22196.8|22283|22193|34
1655352600000|2022-06-16 04:10:00|22284|22194|22291.2|22201.2|22294.7|22204.7|22281.5|22191.5|34
1655352610000|2022-06-16 04:10:10|22293.1|22203.1|22291.6|22201.6|22297.3|22207.3|22289.5|22199.5|34
1655352620000|2022-06-16 04:10:20|22292.1|22202.1|22293.3|22203.3|22293.9|22203.9|22290.2|22200.2|27
1655352630000|2022-06-16 04:10:30|22293.8|22203.8|22292.5|22202.5|22293.8|22203.8|22292.4|22202.4|22
1655352640000|2022-06-16 04:10:40|22292.8|22202.8|22282.5|22192.5|22292.8|22202.8|22276.2|22186.2|33
1655352650000|2022-06-16 04:10:50|22282.3|22192.3|22276.8|22186.8|22283.2|22193.2|22276.2|22186.2|30
1655352660000|2022-06-16 04:11:00|22277.8|22187.8|22273.1|22183.1|22280.2|22190.2|22271.7|22181.7|36
1655352670000|2022-06-16 04:11:10|22272.6|22182.6|22273.9|22183.9|22277.3|22187.3|22270.7|22180.7|36
1655352680000|2022-06-16 04:11:20|22273.8|22183.8|22265.7|22175.7|22274.7|22184.7|22265.7|22175.7|34
1655352690000|2022-06-16 04:11:30|22269.8|22179.8|22264.6|22174.6|22270.9|22180.9|22259.4|22169.4|34
1655352700000|2022-06-16 04:11:40|22263.7|22173.7|22262.7|22172.7|22264.4|22174.4|22262.1|22172.1|26
1655352710000|2022-06-16 04:11:50|22263.7|22173.7|22264.1|22174.1|22264.7|22174.7|22262.1|22172.1|33
1655352720000|2022-06-16 04:12:00|22266.3|22176.3|22273|22183|22273|22183|22263.9|22173.9|37
1655352730000|2022-06-16 04:12:10|22274.7|22184.7|22289.5|22199.5|22292.2|22202.2|22274.7|22184.7|34
1655352740000|2022-06-16 04:12:20|22290.1|22200.1|22299.2|22209.2|22299.7|22209.7|22290|22200|31
1655352750000|2022-06-16 04:12:30|22299.6|22209.6|22304.8|22214.8|22308.1|22218.1|22294.5|22204.5|31
1655352760000|2022-06-16 04:12:40|22304.1|22214.1|22303.9|22213.9|22305.2|22215.2|22299.1|22209.1|37
1655352770000|2022-06-16 04:12:50|22304.1|22214.1|22302.9|22212.9|22305.8|22215.8|22301.8|22211.8|30
1655352780000|2022-06-16 04:13:00|22302.6|22212.6|22297.2|22207.2|22302.6|22212.6|22290.5|22200.5|31
1655352790000|2022-06-16 04:13:10|22296.9|22206.9|22294|22204|22301.9|22211.9|22292.9|22202.9|34
1655352800000|2022-06-16 04:13:20|22293.9|22203.9|22291.2|22201.2|22301.6|22211.6|22289.8|22199.8|34
1655352810000|2022-06-16 04:13:30|22290.9|22200.9|22300.3|22210.3|22302.8|22212.8|22288.9|22198.9|33
1655352820000|2022-06-16 04:13:40|22299.1|22209.1|22306.1|22216.1|22306.5|22216.5|22293.5|22203.5|35
1655352830000|2022-06-16 04:13:50|22307.5|22217.5|22311.3|22221.3|22318.5|22228.5|22307.5|22217.5|34
1655352840000|2022-06-16 04:14:00|22310.2|22220.2|22322.4|22232.4|22322.4|22232.4|22309.5|22219.5|34
1655352850000|2022-06-16 04:14:10|22319.7|22229.7|22321.1|22231.1|22324.7|22234.7|22317.9|22227.9|27
1655352860000|2022-06-16 04:14:20|22321.5|22231.5|22326.4|22236.4|22327.5|22237.5|22316.3|22226.3|36
1655352870000|2022-06-16 04:14:30|22326.5|22236.5|22325|22235|22336.5|22246.5|22323.5|22233.5|36
1655352880000|2022-06-16 04:14:40|22323.1|22233.1|22330.5|22240.5|22330.5|22240.5|22319.4|22229.4|30
1655352890000|2022-06-16 04:14:50|22329.2|22239.2|22319.4|22229.4|22330.5|22240.5|22319.4|22229.4|35
1655352900000|2022-06-16 04:15:00|22319.8|22229.8|22327.1|22237.1|22327.1|22237.1|22318.5|22228.5|39
1655352910000|2022-06-16 04:15:10|22326.9|22236.9|22320.9|22230.9|22327.8|22237.8|22320.9|22230.9|36
1655352920000|2022-06-16 04:15:20|22320.5|22230.5|22319.8|22229.8|22322.9|22232.9|22317.8|22227.8|33
1655352930000|2022-06-16 04:15:30|22319.9|22229.9|22315.3|22225.3|22320.2|22230.2|22315|22225|34
1655352940000|2022-06-16 04:15:40|22314.5|22224.5|22333.1|22243.1|22333.1|22243.1|22314.5|22224.5|32
1655352950000|2022-06-16 04:15:50|22333.6|22243.6|22327.6|22237.6|22334.4|22244.4|22325.5|22235.5|34
1655352960000|2022-06-16 04:16:00|22327.5|22237.5|22347.5|22257.5|22353.6|22263.6|22326|22236|36
1655352970000|2022-06-16 04:16:10|22346.5|22256.5|22354.2|22264.2|22354.6|22264.6|22346.5|22256.5|36
1655352980000|2022-06-16 04:16:20|22354.6|22264.6|22344.9|22254.9|22357.5|22267.5|22342.9|22252.9|35
1655352990000|2022-06-16 04:16:30|22344.2|22254.2|22355.1|22265.1|22355.1|22265.1|22340.9|22250.9|32
1655353000000|2022-06-16 04:16:40|22353|22263|22350.7|22260.7|22354.7|22264.7|22345.9|22255.9|34
1655353010000|2022-06-16 04:16:50|22350.3|22260.3|22347.9|22257.9|22351.7|22261.7|22346.7|22256.7|25
1655353020000|2022-06-16 04:17:00|22348|22258|22346.9|22256.9|22348.8|22258.8|22340.7|22250.7|34
1655353030000|2022-06-16 04:17:10|22348.4|22258.4|22349.1|22259.1|22350.5|22260.5|22346.1|22256.1|32
1655353040000|2022-06-16 04:17:20|22348.8|22258.8|22335.3|22245.3|22348.8|22258.8|22335.1|22245.1|38
1655353050000|2022-06-16 04:17:30|22335.2|22245.2|22333.5|22243.5|22335.4|22245.4|22332.2|22242.2|31
1655353060000|2022-06-16 04:17:40|22333.3|22243.3|22332.7|22242.7|22335.5|22245.5|22332.3|22242.3|34
1655353070000|2022-06-16 04:17:50|22332.6|22242.6|22325.6|22235.6|22333.2|22243.2|22325.4|22235.4|30
1655353080000|2022-06-16 04:18:00|22325.1|22235.1|22335.1|22245.1|22343.9|22253.9|22323.7|22233.7|38
1655353090000|2022-06-16 04:18:10|22334.4|22244.4|22326.2|22236.2|22336.8|22246.8|22325.1|22235.1|35
1655353100000|2022-06-16 04:18:20|22325.2|22235.2|22318.1|22228.1|22326.6|22236.6|22317.2|22227.2|36
1655353110000|2022-06-16 04:18:30|22318|22228|22330.2|22240.2|22330.2|22240.2|22318|22228|35
1655353120000|2022-06-16 04:18:40|22331.6|22241.6|22356.5|22266.5|22358.5|22268.5|22331.6|22241.6|36
1655353130000|2022-06-16 04:18:50|22360.7|22270.7|22379.6|22289.6|22381.1|22291.1|22358.4|22268.4|32
1655353140000|2022-06-16 04:19:00|22374.6|22284.6|22374.1|22284.1|22375.9|22285.9|22366.9|22276.9|35
1655353150000|2022-06-16 04:19:10|22368.3|22278.3|22357.7|22267.7|22369.2|22279.2|22353|22263|36
1655353160000|2022-06-16 04:19:20|22358.3|22268.3|22357|22267|22358.5|22268.5|22354.7|22264.7|36
1655353170000|2022-06-16 04:19:30|22357.2|22267.2|22351.7|22261.7|22359.8|22269.8|22351.4|22261.4|36
1655353180000|2022-06-16 04:19:40|22351.8|22261.8|22347.9|22257.9|22351.8|22261.8|22347.9|22257.9|28
1655353190000|2022-06-16 04:19:50|22346.2|22256.2|22336.2|22246.2|22346.2|22256.2|22336.2|22246.2|28
1655353200000|2022-06-16 04:20:00|22336.4|22246.4|22346|22256|22346|22256|22336.4|22246.4|34
1655353210000|2022-06-16 04:20:10|22342.8|22252.8|22343.1|22253.1|22345|22255|22341.2|22251.2|32
1655353220000|2022-06-16 04:20:20|22345|22255|22324.8|22234.8|22345|22255|22324.8|22234.8|36
1655353230000|2022-06-16 04:20:30|22325.7|22235.7|22347|22257|22348.2|22258.2|22325.7|22235.7|35
1655353240000|2022-06-16 04:20:40|22347.4|22257.4|22346.7|22256.7|22348.6|22258.6|22344.4|22254.4|25
1655353250000|2022-06-16 04:20:50|22346.9|22256.9|22350|22260|22350|22260|22341.1|22251.1|33
1655353260000|2022-06-16 04:21:00|22349.1|22259.1|22348.6|22258.6|22349.6|22259.6|22347.2|22257.2|29
1655353270000|2022-06-16 04:21:10|22348.7|22258.7|22340|22250|22348.7|22258.7|22339.7|22249.7|30
1655353280000|2022-06-16 04:21:20|22340.1|22250.1|22341.3|22251.3|22341.7|22251.7|22338.7|22248.7|26
1655353290000|2022-06-16 04:21:30|22341|22251|22340|22250|22341.4|22251.4|22339.7|22249.7|19
1655353300000|2022-06-16 04:21:40|22340.1|22250.1|22350|22260|22350|22260|22339.6|22249.6|30
1655353310000|2022-06-16 04:21:50|22349.7|22259.7|22351.6|22261.6|22353|22263|22347.3|22257.3|33
1655353320000|2022-06-16 04:22:00|22351.8|22261.8|22349.3|22259.3|22359.8|22269.8|22346.5|22256.5|34
1655353330000|2022-06-16 04:22:10|22350.2|22260.2|22353.1|22263.1|22357.7|22267.7|22350.2|22260.2|33
1655353340000|2022-06-16 04:22:20|22354.7|22264.7|22350.9|22260.9|22354.7|22264.7|22350|22260|32
1655353350000|2022-06-16 04:22:30|22351.1|22261.1|22343|22253|22351.1|22261.1|22342.9|22252.9|31
1655353360000|2022-06-16 04:22:40|22346.2|22256.2|22348.5|22258.5|22348.5|22258.5|22339.5|22249.5|31
1655353370000|2022-06-16 04:22:50|22343.1|22253.1|22351.6|22261.6|22353.1|22263.1|22342.9|22252.9|28
1655353380000|2022-06-16 04:23:00|22351.8|22261.8|22350.9|22260.9|22351.8|22261.8|22339.3|22249.3|32
1655353390000|2022-06-16 04:23:10|22350.1|22260.1|22337.6|22247.6|22350.1|22260.1|22333.4|22243.4|33
1655353400000|2022-06-16 04:23:20|22337.7|22247.7|22350.9|22260.9|22351.5|22261.5|22337.6|22247.6|32
1655353410000|2022-06-16 04:23:30|22350.7|22260.7|22341.2|22251.2|22351|22261|22340.7|22250.7|31
1655353420000|2022-06-16 04:23:40|22341.3|22251.3|22335.5|22245.5|22341.3|22251.3|22334.6|22244.6|26
1655353430000|2022-06-16 04:23:50|22335.8|22245.8|22350.9|22260.9|22354|22264|22335.8|22245.8|31
1655353440000|2022-06-16 04:24:00|22349.9|22259.9|22357.9|22267.9|22358.8|22268.8|22349.6|22259.6|33
1655353450000|2022-06-16 04:24:10|22359|22269|22361|22271|22362.3|22272.3|22357.4|22267.4|24
1655353460000|2022-06-16 04:24:20|22362.8|22272.8|22354.2|22264.2|22362.9|22272.9|22352.8|22262.8|35
1655353470000|2022-06-16 04:24:30|22354.3|22264.3|22357.3|22267.3|22361.7|22271.7|22351.6|22261.6|27
1655353480000|2022-06-16 04:24:40|22354.1|22264.1|22347.5|22257.5|22357.5|22267.5|22345.1|22255.1|27
1655353490000|2022-06-16 04:24:50|22348.3|22258.3|22345.3|22255.3|22348.6|22258.6|22344.4|22254.4|22
1655353500000|2022-06-16 04:25:00|22345.1|22255.1|22344.9|22254.9|22345.5|22255.5|22342.3|22252.3|27
1655353510000|2022-06-16 04:25:10|22344.1|22254.1|22342.8|22252.8|22344.7|22254.7|22341.4|22251.4|29
1655353520000|2022-06-16 04:25:20|22345.4|22255.4|22345.2|22255.2|22345.4|22255.4|22341.4|22251.4|22
1655353530000|2022-06-16 04:25:30|22345|22255|22355.4|22265.4|22357.7|22267.7|22345|22255|35
1655353540000|2022-06-16 04:25:40|22354.2|22264.2|22346.5|22256.5|22354.4|22264.4|22342.6|22252.6|33
1655353550000|2022-06-16 04:25:50|22346.7|22256.7|22351.9|22261.9|22352.5|22262.5|22344.8|22254.8|37
1655353560000|2022-06-16 04:26:00|22351.6|22261.6|22362.5|22272.5|22365.7|22275.7|22350.2|22260.2|32
1655353570000|2022-06-16 04:26:10|22361.5|22271.5|22363.3|22273.3|22368.2|22278.2|22359.9|22269.9|32
1655353580000|2022-06-16 04:26:20|22363.5|22273.5|22369.4|22279.4|22372.4|22282.4|22361.9|22271.9|31
1655353590000|2022-06-16 04:26:30|22370|22280|22363.2|22273.2|22372.2|22282.2|22363.2|22273.2|32
1655353600000|2022-06-16 04:26:40|22363.4|22273.4|22372.3|22282.3|22372.3|22282.3|22361.8|22271.8|33
1655353610000|2022-06-16 04:26:50|22372.6|22282.6|22368.6|22278.6|22373.6|22283.6|22366.2|22276.2|30
1655353620000|2022-06-16 04:27:00|22369|22279|22364.2|22274.2|22369.7|22279.7|22364|22274|23
1655353630000|2022-06-16 04:27:10|22364.4|22274.4|22363.1|22273.1|22364.7|22274.7|22360.6|22270.6|33
1655353640000|2022-06-16 04:27:20|22363|22273|22360.2|22270.2|22363|22273|22359.9|22269.9|24
1655353650000|2022-06-16 04:27:30|22360.8|22270.8|22364.6|22274.6|22367.9|22277.9|22360.8|22270.8|30
1655353660000|2022-06-16 04:27:40|22365.1|22275.1|22362.5|22272.5|22367.6|22277.6|22360.3|22270.3|30
1655353670000|2022-06-16 04:27:50|22362.3|22272.3|22359.2|22269.2|22363.1|22273.1|22358.6|22268.6|25
1655353680000|2022-06-16 04:28:00|22359|22269|22358|22268|22360.9|22270.9|22356.2|22266.2|30
1655353690000|2022-06-16 04:28:10|22356.1|22266.1|22358.6|22268.6|22360.8|22270.8|22353.6|22263.6|28
1655353700000|2022-06-16 04:28:20|22358.7|22268.7|22361.6|22271.6|22362|22272|22353.5|22263.5|32
1655353710000|2022-06-16 04:28:30|22361.7|22271.7|22358.4|22268.4|22361.7|22271.7|22356.8|22266.8|32
1655353720000|2022-06-16 04:28:40|22356.8|22266.8|22355.5|22265.5|22357.3|22267.3|22353.9|22263.9|22
1655353730000|2022-06-16 04:28:50|22355.1|22265.1|22350.6|22260.6|22355.1|22265.1|22348.2|22258.2|30
1655353740000|2022-06-16 04:29:00|22350.5|22260.5|22357.7|22267.7|22357.7|22267.7|22349.6|22259.6|28
1655353750000|2022-06-16 04:29:10|22356.5|22266.5|22355.5|22265.5|22357.9|22267.9|22353.9|22263.9|30
1655353760000|2022-06-16 04:29:20|22355.6|22265.6|22355.9|22265.9|22358.3|22268.3|22354.6|22264.6|19
1655353770000|2022-06-16 04:29:30|22355.3|22265.3|22357.1|22267.1|22358.6|22268.6|22354.3|22264.3|28
1655353780000|2022-06-16 04:29:40|22357.2|22267.2|22351.9|22261.9|22358.3|22268.3|22346.7|22256.7|32
1655353790000|2022-06-16 04:29:50|22349.8|22259.8|22352|22262|22355.3|22265.3|22347|22257|27
1655353800000|2022-06-16 04:30:00|22349.8|22259.8|22353.8|22263.8|22354.7|22264.7|22349.4|22259.4|30
1655353810000|2022-06-16 04:30:10|22353.5|22263.5|22354.2|22264.2|22365.7|22275.7|22351.7|22261.7|34
1655353820000|2022-06-16 04:30:20|22354.9|22264.9|22357.1|22267.1|22357.1|22267.1|22348.9|22258.9|37
1655353830000|2022-06-16 04:30:30|22357.8|22267.8|22360.7|22270.7|22364.5|22274.5|22356.2|22266.2|33
1655353840000|2022-06-16 04:30:40|22360.6|22270.6|22360.4|22270.4|22363.2|22273.2|22360.4|22270.4|28
1655353850000|2022-06-16 04:30:50|22359.9|22269.9|22358.3|22268.3|22360.8|22270.8|22357.5|22267.5|32
1655353860000|2022-06-16 04:31:00|22358.2|22268.2|22360|22270|22360|22270|22350.4|22260.4|31
1655353870000|2022-06-16 04:31:10|22359.7|22269.7|22353.1|22263.1|22360.3|22270.3|22353.1|22263.1|33
1655353880000|2022-06-16 04:31:20|22352.3|22262.3|22357.2|22267.2|22357.2|22267.2|22350.6|22260.6|35
1655353890000|2022-06-16 04:31:30|22357.9|22267.9|22356.1|22266.1|22358|22268|22355.4|22265.4|28
1655353900000|2022-06-16 04:31:40|22356|22266|22354.8|22264.8|22359|22269|22354.3|22264.3|34
1655353910000|2022-06-16 04:31:50|22353.4|22263.4|22353.3|22263.3|22356.9|22266.9|22353|22263|33
1655353920000|2022-06-16 04:32:00|22354.6|22264.6|22353.9|22263.9|22355.6|22265.6|22351.8|22261.8|26
1655353930000|2022-06-16 04:32:10|22355.2|22265.2|22354.3|22264.3|22355.6|22265.6|22352.5|22262.5|25
1655353940000|2022-06-16 04:32:20|22354.5|22264.5|22362.5|22272.5|22364.1|22274.1|22353.7|22263.7|33
1655353950000|2022-06-16 04:32:30|22364.2|22274.2|22359.2|22269.2|22366.8|22276.8|22355.3|22265.3|33
1655353960000|2022-06-16 04:32:40|22361.4|22271.4|22361.4|22271.4|22363.9|22273.9|22357.9|22267.9|31
1655353970000|2022-06-16 04:32:50|22363|22273|22365|22275|22365.3|22275.3|22361.4|22271.4|27
1655353980000|2022-06-16 04:33:00|22364.9|22274.9|22359.8|22269.8|22364.9|22274.9|22359.7|22269.7|28
1655353990000|2022-06-16 04:33:10|22359|22269|22357.3|22267.3|22359.8|22269.8|22357.2|22267.2|28
1655354000000|2022-06-16 04:33:20|22357.2|22267.2|22357.2|22267.2|22357.6|22267.6|22356.3|22266.3|23
1655354010000|2022-06-16 04:33:30|22357.1|22267.1|22357.8|22267.8|22357.8|22267.8|22357|22267|11
1655354020000|2022-06-16 04:33:40|22357.6|22267.6|22358.4|22268.4|22363.1|22273.1|22357.6|22267.6|22
1655354030000|2022-06-16 04:33:50|22358.2|22268.2|22360.6|22270.6|22360.6|22270.6|22357.2|22267.2|25
1655354040000|2022-06-16 04:34:00|22360.7|22270.7|22361.1|22271.1|22361.6|22271.6|22359.7|22269.7|21
1655354050000|2022-06-16 04:34:10|22360.8|22270.8|22359.1|22269.1|22361.6|22271.6|22357.9|22267.9|29
1655354060000|2022-06-16 04:34:20|22358.8|22268.8|22363.6|22273.6|22363.6|22273.6|22358.3|22268.3|22
1655354070000|2022-06-16 04:34:30|22363.7|22273.7|22371.5|22281.5|22372.1|22282.1|22363.6|22273.6|24
1655354080000|2022-06-16 04:34:40|22371.2|22281.2|22363.7|22273.7|22371.2|22281.2|22363.7|22273.7|28
1655354090000|2022-06-16 04:34:50|22363.3|22273.3|22358.5|22268.5|22363.3|22273.3|22358.4|22268.4|19
1655354100000|2022-06-16 04:35:00|22358.1|22268.1|22357|22267|22359.8|22269.8|22356.7|22266.7|27
1655354110000|2022-06-16 04:35:10|22357.5|22267.5|22352.9|22262.9|22358.5|22268.5|22352.5|22262.5|33
1655354120000|2022-06-16 04:35:20|22355|22265|22336|22246|22359.2|22269.2|22328.5|22238.5|34
1655354130000|2022-06-16 04:35:30|22332.9|22242.9|22336.6|22246.6|22336.8|22246.8|22327.7|22237.7|28
1655354140000|2022-06-16 04:35:40|22330|22240|22337.2|22247.2|22337.5|22247.5|22325.7|22235.7|34
1655354150000|2022-06-16 04:35:50|22338.7|22248.7|22324.5|22234.5|22338.7|22248.7|22322.9|22232.9|20
1655354160000|2022-06-16 04:36:00|22324.3|22234.3|22314.7|22224.7|22324.5|22234.5|22314|22224|28
1655354170000|2022-06-16 04:36:10|22314.5|22224.5|22300.1|22210.1|22314.8|22224.8|22299.3|22209.3|35
1655354180000|2022-06-16 04:36:20|22303.8|22213.8|22299.4|22209.4|22307.2|22217.2|22299.4|22209.4|32
1655354190000|2022-06-16 04:36:30|22299.9|22209.9|22290.5|22200.5|22299.9|22209.9|22290.5|22200.5|32
1655354200000|2022-06-16 04:36:40|22290.6|22200.6|22298.3|22208.3|22299.3|22209.3|22290.6|22200.6|32
1655354210000|2022-06-16 04:36:50|22297.9|22207.9|22292.7|22202.7|22298.8|22208.8|22292.7|22202.7|30
1655354220000|2022-06-16 04:37:00|22295.9|22205.9|22296.7|22206.7|22296.7|22206.7|22292.5|22202.5|24
1655354230000|2022-06-16 04:37:10|22297.2|22207.2|22295.8|22205.8|22299.3|22209.3|22292.4|22202.4|37
1655354240000|2022-06-16 04:37:20|22295.4|22205.4|22292.7|22202.7|22296.2|22206.2|22291.6|22201.6|31
1655354250000|2022-06-16 04:37:30|22292.8|22202.8|22293.1|22203.1|22297.6|22207.6|22292.6|22202.6|26
1655354260000|2022-06-16 04:37:40|22293.6|22203.6|22295.8|22205.8|22295.8|22205.8|22293.4|22203.4|23
1655354270000|2022-06-16 04:37:50|22295.7|22205.7|22293.9|22203.9|22295.8|22205.8|22293.8|22203.8|18
1655354280000|2022-06-16 04:38:00|22294|22204|22296.6|22206.6|22297.3|22207.3|22291.5|22201.5|30
1655354290000|2022-06-16 04:38:10|22296.7|22206.7|22290.7|22200.7|22296.7|22206.7|22287.7|22197.7|25
1655354300000|2022-06-16 04:38:20|22290.8|22200.8|22288.3|22198.3|22291.8|22201.8|22285.8|22195.8|29
1655354310000|2022-06-16 04:38:30|22287.9|22197.9|22285.9|22195.9|22288.4|22198.4|22285.8|22195.8|26
1655354320000|2022-06-16 04:38:40|22286.8|22196.8|22287.8|22197.8|22289.6|22199.6|22286.1|22196.1|28
1655354330000|2022-06-16 04:38:50|22288.2|22198.2|22287.7|22197.7|22288.3|22198.3|22287.3|22197.3|17
1655354340000|2022-06-16 04:39:00|22287.4|22197.4|22286.7|22196.7|22288.2|22198.2|22286.7|22196.7|23
1655354350000|2022-06-16 04:39:10|22286.9|22196.9|22293.8|22203.8|22296.1|22206.1|22286.8|22196.8|30
1655354360000|2022-06-16 04:39:20|22294.1|22204.1|22307.4|22217.4|22309.9|22219.9|22293.2|22203.2|29
1655354370000|2022-06-16 04:39:30|22307|22217|22305.6|22215.6|22308.2|22218.2|22305.6|22215.6|25
1655354380000|2022-06-16 04:39:40|22305.9|22215.9|22300.5|22210.5|22306|22216|22299.9|22209.9|28
1655354390000|2022-06-16 04:39:50|22301|22211|22303.4|22213.4|22303.5|22213.5|22301|22211|22
1655354400000|2022-06-16 04:40:00|22303.3|22213.3|22304.2|22214.2|22304.8|22214.8|22302.3|22212.3|33
1655354410000|2022-06-16 04:40:10|22304.1|22214.1|22301.1|22211.1|22305.8|22215.8|22301.1|22211.1|22
1655354420000|2022-06-16 04:40:20|22302.4|22212.4|22296.7|22206.7|22302.4|22212.4|22293.7|22203.7|37
1655354430000|2022-06-16 04:40:30|22296.8|22206.8|22291.7|22201.7|22296.9|22206.9|22290.9|22200.9|35
1655354440000|2022-06-16 04:40:40|22291.1|22201.1|22293.7|22203.7|22294.6|22204.6|22290.9|22200.9|31
1655354450000|2022-06-16 04:40:50|22293.4|22203.4|22287.9|22197.9|22294.9|22204.9|22287.3|22197.3|29
1655354460000|2022-06-16 04:41:00|22288.6|22198.6|22287.6|22197.6|22292|22202|22284.1|22194.1|34
1655354470000|2022-06-16 04:41:10|22287.3|22197.3|22293.8|22203.8|22295|22205|22285.4|22195.4|23
1655354480000|2022-06-16 04:41:20|22292.6|22202.6|22283.6|22193.6|22294|22204|22283.6|22193.6|32
1655354490000|2022-06-16 04:41:30|22286.2|22196.2|22289.3|22199.3|22289.4|22199.4|22283.5|22193.5|26
1655354500000|2022-06-16 04:41:40|22290.1|22200.1|22305.7|22215.7|22308.4|22218.4|22290.1|22200.1|36
1655354510000|2022-06-16 04:41:50|22305.1|22215.1|22304.7|22214.7|22306.3|22216.3|22303.3|22213.3|28
1655354520000|2022-06-16 04:42:00|22304.8|22214.8|22305.9|22215.9|22308.5|22218.5|22303.7|22213.7|36
1655354530000|2022-06-16 04:42:10|22306|22216|22306.8|22216.8|22308.9|22218.9|22304.9|22214.9|30
1655354540000|2022-06-16 04:42:20|22305.2|22215.2|22302|22212|22306.2|22216.2|22300.5|22210.5|25
1655354550000|2022-06-16 04:42:30|22302.8|22212.8|22290.5|22200.5|22302.9|22212.9|22290.5|22200.5|32
1655354560000|2022-06-16 04:42:40|22290|22200|22278.3|22188.3|22296|22206|22277.7|22187.7|38
1655354570000|2022-06-16 04:42:50|22278.4|22188.4|22263.5|22173.5|22279.4|22189.4|22261.6|22171.6|28
1655354580000|2022-06-16 04:43:00|22262.3|22172.3|22259.1|22169.1|22266.6|22176.6|22259.1|22169.1|34
1655354590000|2022-06-16 04:43:10|22257.9|22167.9|22260.1|22170.1|22262.3|22172.3|22253.9|22163.9|31
1655354600000|2022-06-16 04:43:20|22260.2|22170.2|22244.7|22154.7|22260.9|22170.9|22242.8|22152.8|31
1655354610000|2022-06-16 04:43:30|22243.2|22153.2|22234.3|22144.3|22245.1|22155.1|22223.9|22133.9|33
1655354620000|2022-06-16 04:43:40|22232.6|22142.6|22206.5|22116.5|22239.6|22149.6|22196.4|22106.4|38
1655354630000|2022-06-16 04:43:50|22205.8|22115.8|22210.6|22120.6|22225.3|22135.3|22205.8|22115.8|39
1655354640000|2022-06-16 04:44:00|22206.8|22116.8|22207.4|22117.4|22208.1|22118.1|22200.5|22110.5|31
1655354650000|2022-06-16 04:44:10|22206.8|22116.8|22216|22126|22220.9|22130.9|22203.6|22113.6|35
1655354660000|2022-06-16 04:44:20|22211.7|22121.7|22192.2|22102.2|22213.1|22123.1|22192.2|22102.2|30
1655354670000|2022-06-16 04:44:30|22195.7|22105.7|22178.6|22088.6|22201.1|22111.1|22178.6|22088.6|36
1655354680000|2022-06-16 04:44:40|22179.1|22089.1|22176.7|22086.7|22181.4|22091.4|22169.7|22079.7|38
1655354690000|2022-06-16 04:44:50|22178.1|22088.1|22169.6|22079.6|22180|22090|22169.6|22079.6|36
1655354700000|2022-06-16 04:45:00|22168.9|22078.9|22168.2|22078.2|22177.8|22087.8|22168.2|22078.2|40
1655354710000|2022-06-16 04:45:10|22171|22081|22179.2|22089.2|22180.6|22090.6|22169.9|22079.9|36
1655354720000|2022-06-16 04:45:20|22179.9|22089.9|22189.7|22099.7|22189.7|22099.7|22179.8|22089.8|36
1655354730000|2022-06-16 04:45:30|22191.8|22101.8|22192.5|22102.5|22203.7|22113.7|22191.1|22101.1|39
1655354740000|2022-06-16 04:45:40|22190.6|22100.6|22198.2|22108.2|22198.9|22108.9|22190.6|22100.6|36
1655354750000|2022-06-16 04:45:50|22198|22108|22179.5|22089.5|22205|22115|22179.5|22089.5|34
1655354760000|2022-06-16 04:46:00|22179.7|22089.7|22181.8|22091.8|22192.1|22102.1|22178.2|22088.2|33
1655354770000|2022-06-16 04:46:10|22187.3|22097.3|22168.3|22078.3|22187.9|22097.9|22167.9|22077.9|36
1655354780000|2022-06-16 04:46:20|22170.8|22080.8|22171.6|22081.6|22182.6|22092.6|22161.4|22071.4|37
1655354790000|2022-06-16 04:46:30|22170.6|22080.6|22167.1|22077.1|22170.6|22080.6|22159.2|22069.2|37
1655354800000|2022-06-16 04:46:40|22165.8|22075.8|22169.1|22079.1|22169.1|22079.1|22150.3|22060.3|39
1655354810000|2022-06-16 04:46:50|22169|22079|22164.8|22074.8|22175.2|22085.2|22164.8|22074.8|33
1655354820000|2022-06-16 04:47:00|22164.5|22074.5|22175.8|22085.8|22178.1|22088.1|22164.4|22074.4|35
1655354830000|2022-06-16 04:47:10|22175|22085|22175.6|22085.6|22185|22095|22173.6|22083.6|38
1655354840000|2022-06-16 04:47:20|22175.5|22085.5|22154|22064|22175.5|22085.5|22153|22063|33
1655354850000|2022-06-16 04:47:30|22155.2|22065.2|22147.1|22057.1|22156.3|22066.3|22137.1|22047.1|34
1655354860000|2022-06-16 04:47:40|22146.1|22056.1|22141.4|22051.4|22150.7|22060.7|22141|22051|35
1655354870000|2022-06-16 04:47:50|22143.2|22053.2|22139.1|22049.1|22145.6|22055.6|22138.7|22048.7|35
1655354880000|2022-06-16 04:48:00|22139.3|22049.3|22139.6|22049.6|22148.9|22058.9|22139|22049|35
1655354890000|2022-06-16 04:48:10|22139.5|22049.5|22140.7|22050.7|22141.1|22051.1|22136.9|22046.9|31
1655354900000|2022-06-16 04:48:20|22140.9|22050.9|22141.9|22051.9|22144.1|22054.1|22139.4|22049.4|34
1655354910000|2022-06-16 04:48:30|22138.3|22048.3|22138.4|22048.4|22141.1|22051.1|22136.7|22046.7|36
1655354920000|2022-06-16 04:48:40|22138.5|22048.5|22131.5|22041.5|22139.1|22049.1|22131.3|22041.3|28
1655354930000|2022-06-16 04:48:50|22132.3|22042.3|22128.9|22038.9|22135.2|22045.2|22126|22036|37
1655354940000|2022-06-16 04:49:00|22127.3|22037.3|22124.3|22034.3|22142.6|22052.6|22124|22034|35
1655354950000|2022-06-16 04:49:10|22124.6|22034.6|22151.5|22061.5|22151.5|22061.5|22123.8|22033.8|34
1655354960000|2022-06-16 04:49:20|22150.8|22060.8|22127.5|22037.5|22151.9|22061.9|22125.8|22035.8|37
1655354970000|2022-06-16 04:49:30|22124.8|22034.8|22125.3|22035.3|22129.6|22039.6|22122.6|22032.6|38
1655354980000|2022-06-16 04:49:40|22125|22035|22131.6|22041.6|22131.6|22041.6|22122.4|22032.4|39
1655354990000|2022-06-16 04:49:50|22134.3|22044.3|22118.4|22028.4|22135.8|22045.8|22118.3|22028.3|35
1655355000000|2022-06-16 04:50:00|22118.8|22028.8|22131.9|22041.9|22137|22047|22118.8|22028.8|39
1655355010000|2022-06-16 04:50:10|22126.2|22036.2|22128.6|22038.6|22130|22040|22119.2|22029.2|36
1655355020000|2022-06-16 04:50:20|22128.1|22038.1|22118.1|22028.1|22129.4|22039.4|22117.3|22027.3|36
1655355030000|2022-06-16 04:50:30|22120.6|22030.6|22113.2|22023.2|22121.5|22031.5|22112.2|22022.2|32
1655355040000|2022-06-16 04:50:40|22113.5|22023.5|22111.6|22021.6|22117.2|22027.2|22110.6|22020.6|36
1655355050000|2022-06-16 04:50:50|22115.3|22025.3|22096.6|22006.6|22119.8|22029.8|22096.6|22006.6|39
1655355060000|2022-06-16 04:51:00|22100|22010|22095.5|22005.5|22100.2|22010.2|22090.8|22000.8|38
1655355070000|2022-06-16 04:51:10|22096.9|22006.9|22090.2|22000.2|22096.9|22006.9|22089.2|21999.2|38
1655355080000|2022-06-16 04:51:20|22090.6|22000.6|22093.1|22003.1|22099.2|22009.2|22090.6|22000.6|31
1655355090000|2022-06-16 04:51:30|22092|22002|22077.7|21987.7|22092.3|22002.3|22074.9|21984.9|36
1655355100000|2022-06-16 04:51:40|22077.1|21987.1|22082.4|21992.4|22098.3|22008.3|22077.1|21987.1|38
1655355110000|2022-06-16 04:51:50|22085.5|21995.5|22074.9|21984.9|22085.5|21995.5|22074.9|21984.9|33
1655355120000|2022-06-16 04:52:00|22078.1|21988.1|22087.9|21997.9|22087.9|21997.9|22074.9|21984.9|30
1655355130000|2022-06-16 04:52:10|22086.6|21996.6|22094.2|22004.2|22095|22005|22085|21995|37
1655355140000|2022-06-16 04:52:20|22094.1|22004.1|22094.7|22004.7|22103|22013|22092.3|22002.3|34
1655355150000|2022-06-16 04:52:30|22096.8|22006.8|22087.3|21997.3|22096.8|22006.8|22083.4|21993.4|38
1655355160000|2022-06-16 04:52:40|22086.8|21996.8|22084|21994|22089.5|21999.5|22083.4|21993.4|35
1655355170000|2022-06-16 04:52:50|22083.6|21993.6|22066.8|21976.8|22085.4|21995.4|22066.8|21976.8|33
1655355180000|2022-06-16 04:53:00|22066.2|21976.2|22086.2|21996.2|22088.5|21998.5|22065.2|21975.2|38
1655355190000|2022-06-16 04:53:10|22087.7|21997.7|22099.2|22009.2|22101.2|22011.2|22087.7|21997.7|36
1655355200000|2022-06-16 04:53:20|22101.1|22011.1|22105.4|22015.4|22113.3|22023.3|22096.9|22006.9|37
1655355210000|2022-06-16 04:53:30|22102.9|22012.9|22116.2|22026.2|22119.9|22029.9|22102.9|22012.9|38
1655355220000|2022-06-16 04:53:40|22114.8|22024.8|22112.4|22022.4|22117.8|22027.8|22111.4|22021.4|37
1655355230000|2022-06-16 04:53:50|22112|22022|22110.3|22020.3|22118.4|22028.4|22106.4|22016.4|38
1655355240000|2022-06-16 04:54:00|22107.9|22017.9|22111.2|22021.2|22112.8|22022.8|22099.9|22009.9|36
1655355250000|2022-06-16 04:54:10|22111.4|22021.4|22107.8|22017.8|22111.6|22021.6|22102.3|22012.3|33
1655355260000|2022-06-16 04:54:20|22107.7|22017.7|22109.2|22019.2|22113.7|22023.7|22106.8|22016.8|31
1655355270000|2022-06-16 04:54:30|22109.3|22019.3|22117.3|22027.3|22117.3|22027.3|22106.1|22016.1|23
1655355280000|2022-06-16 04:54:40|22116.2|22026.2|22121.1|22031.1|22123.3|22033.3|22116|22026|32
1655355290000|2022-06-16 04:54:50|22120.7|22030.7|22117.7|22027.7|22126|22036|22117.7|22027.7|35
1655355300000|2022-06-16 04:55:00|22117.2|22027.2|22126.8|22036.8|22128.4|22038.4|22112|22022|40
1655355310000|2022-06-16 04:55:10|22126.2|22036.2|22125.7|22035.7|22131|22041|22124|22034|39
1655355320000|2022-06-16 04:55:20|22123.7|22033.7|22121.1|22031.1|22123.7|22033.7|22115.3|22025.3|38
1655355330000|2022-06-16 04:55:30|22121.3|22031.3|22120.1|22030.1|22124.1|22034.1|22119.4|22029.4|33
1655355340000|2022-06-16 04:55:40|22122.5|22032.5|22124.1|22034.1|22124.6|22034.6|22118.8|22028.8|40
1655355350000|2022-06-16 04:55:50|22123.3|22033.3|22125|22035|22125.8|22035.8|22123.3|22033.3|22
1655355360000|2022-06-16 04:56:00|22126.6|22036.6|22117.1|22027.1|22126.7|22036.7|22111.3|22021.3|32
1655355370000|2022-06-16 04:56:10|22116.2|22026.2|22132.9|22042.9|22137.4|22047.4|22115.7|22025.7|38
1655355380000|2022-06-16 04:56:20|22133|22043|22133.7|22043.7|22141.9|22051.9|22130.8|22040.8|36
1655355390000|2022-06-16 04:56:30|22134.2|22044.2|22126.1|22036.1|22135.4|22045.4|22124.8|22034.8|37
1655355400000|2022-06-16 04:56:40|22125.1|22035.1|22128.9|22038.9|22129.3|22039.3|22123.6|22033.6|33
1655355410000|2022-06-16 04:56:50|22128.4|22038.4|22128.4|22038.4|22130.3|22040.3|22128.4|22038.4|28
1655355420000|2022-06-16 04:57:00|22128.5|22038.5|22128.2|22038.2|22128.7|22038.7|22126|22036|22
1655355430000|2022-06-16 04:57:10|22125.8|22035.8|22111.7|22021.7|22125.8|22035.8|22111.7|22021.7|30
1655355440000|2022-06-16 04:57:20|22117.5|22027.5|22115.7|22025.7|22117.5|22027.5|22112.4|22022.4|27
1655355450000|2022-06-16 04:57:30|22113|22023|22112.9|22022.9|22117.1|22027.1|22112.8|22022.8|34
1655355460000|2022-06-16 04:57:40|22113.9|22023.9|22114|22024|22115.8|22025.8|22112.1|22022.1|24
1655355470000|2022-06-16 04:57:50|22114.1|22024.1|22116.7|22026.7|22117.5|22027.5|22111.8|22021.8|26
1655355480000|2022-06-16 04:58:00|22116.9|22026.9|22135.9|22045.9|22138.2|22048.2|22116.9|22026.9|39
1655355490000|2022-06-16 04:58:10|22135.4|22045.4|22139.2|22049.2|22139.9|22049.9|22134.2|22044.2|34
1655355500000|2022-06-16 04:58:20|22139|22049|22143.2|22053.2|22146.6|22056.6|22139|22049|36
1655355510000|2022-06-16 04:58:30|22141.5|22051.5|22147.5|22057.5|22147.5|22057.5|22141.5|22051.5|33
1655355520000|2022-06-16 04:58:40|22147.8|22057.8|22142.7|22052.7|22153.1|22063.1|22142.5|22052.5|34
1655355530000|2022-06-16 04:58:50|22145.1|22055.1|22132.7|22042.7|22145.7|22055.7|22130.1|22040.1|38
1655355540000|2022-06-16 04:59:00|22132|22042|22128.4|22038.4|22136.4|22046.4|22128.4|22038.4|27
1655355550000|2022-06-16 04:59:10|22133.2|22043.2|22129.7|22039.7|22136.1|22046.1|22127.8|22037.8|34
1655355560000|2022-06-16 04:59:20|22130.2|22040.2|22131.5|22041.5|22131.5|22041.5|22129.1|22039.1|22
1655355570000|2022-06-16 04:59:30|22130.9|22040.9|22116.5|22026.5|22130.9|22040.9|22115.4|22025.4|27
1655355580000|2022-06-16 04:59:40|22116.4|22026.4|22116.2|22026.2|22119.5|22029.5|22116.1|22026.1|15
1655355590000|2022-06-16 04:59:50|22116.1|22026.1|22116.8|22026.8|22121.3|22031.3|22110.1|22020.1|31
1655355600000|2022-06-16 05:00:00|22117.9|22027.9|22097.2|22007.2|22117.9|22027.9|22097.2|22007.2|33
1655355610000|2022-06-16 05:00:10|22097.1|22007.1|22104.7|22014.7|22105.3|22015.3|22094.2|22004.2|36
1655355620000|2022-06-16 05:00:20|22108.5|22018.5|22125.4|22035.4|22126.9|22036.9|22104.5|22014.5|39
1655355630000|2022-06-16 05:00:30|22125.3|22035.3|22134.7|22044.7|22136.1|22046.1|22124.9|22034.9|28
1655355640000|2022-06-16 05:00:40|22134.8|22044.8|22137.6|22047.6|22138.6|22048.6|22133.9|22043.9|29
1655355650000|2022-06-16 05:00:50|22137.4|22047.4|22136.6|22046.6|22139.3|22049.3|22134.4|22044.4|34
1655355660000|2022-06-16 05:01:00|22136.5|22046.5|22148.6|22058.6|22148.6|22058.6|22133.9|22043.9|37
1655355670000|2022-06-16 05:01:10|22148.7|22058.7|22146|22056|22154|22064|22144.7|22054.7|35
1655355680000|2022-06-16 05:01:20|22146.8|22056.8|22145.7|22055.7|22147.5|22057.5|22140.9|22050.9|37
1655355690000|2022-06-16 05:01:30|22145.1|22055.1|22133.6|22043.6|22145.1|22055.1|22133.6|22043.6|34
1655355700000|2022-06-16 05:01:40|22129.6|22039.6|22126.8|22036.8|22135.6|22045.6|22126.4|22036.4|28
1655355710000|2022-06-16 05:01:50|22126.2|22036.2|22126|22036|22131|22041|22125.1|22035.1|34
1655355720000|2022-06-16 05:02:00|22123.9|22033.9|22094.9|22004.9|22123.9|22033.9|22091|22001|30
1655355730000|2022-06-16 05:02:10|22094.3|22004.3|22102.1|22012.1|22105|22015|22092.3|22002.3|36
1655355740000|2022-06-16 05:02:20|22101.6|22011.6|22112|22022|22114.9|22024.9|22101.6|22011.6|33
1655355750000|2022-06-16 05:02:30|22108.9|22018.9|22094.1|22004.1|22109.4|22019.4|22091.1|22001.1|32
1655355760000|2022-06-16 05:02:40|22092.3|22002.3|22086|21996|22092.3|22002.3|22085.1|21995.1|36
1655355770000|2022-06-16 05:02:50|22085.5|21995.5|22085.1|21995.1|22088|21998|22081.7|21991.7|35
1655355780000|2022-06-16 05:03:00|22085.4|21995.4|22099.5|22009.5|22099.8|22009.8|22082.6|21992.6|31
1655355790000|2022-06-16 05:03:10|22099.4|22009.4|22103.2|22013.2|22104.7|22014.7|22099.4|22009.4|30
1655355800000|2022-06-16 05:03:20|22103.3|22013.3|22107.1|22017.1|22112.8|22022.8|22103.1|22013.1|27
1655355810000|2022-06-16 05:03:30|22106.7|22016.7|22111.4|22021.4|22114.8|22024.8|22103.6|22013.6|31
1655355820000|2022-06-16 05:03:40|22112.9|22022.9|22112.7|22022.7|22116|22026|22110.8|22020.8|29
1655355830000|2022-06-16 05:03:50|22112.2|22022.2|22100.9|22010.9|22116.9|22026.9|22098|22008|30
1655355840000|2022-06-16 05:04:00|22100.1|22010.1|22082.3|21992.3|22102.1|22012.1|22080.2|21990.2|38
1655355850000|2022-06-16 05:04:10|22082.2|21992.2|22084.8|21994.8|22085.7|21995.7|22079.9|21989.9|34
1655355860000|2022-06-16 05:04:20|22086.4|21996.4|22092.4|22002.4|22092.8|22002.8|22080.5|21990.5|34
1655355870000|2022-06-16 05:04:30|22093|22003|22093.5|22003.5|22100.5|22010.5|22089.8|21999.8|37
1655355880000|2022-06-16 05:04:40|22093.4|22003.4|22094.9|22004.9|22097.9|22007.9|22086.4|21996.4|36
1655355890000|2022-06-16 05:04:50|22091.7|22001.7|22094.7|22004.7|22095.2|22005.2|22090.8|22000.8|34
1655355900000|2022-06-16 05:05:00|22095|22005|22094.5|22004.5|22102.7|22012.7|22094.3|22004.3|36
1655355910000|2022-06-16 05:05:10|22096.2|22006.2|22101.9|22011.9|22102.1|22012.1|22090|22000|35
1655355920000|2022-06-16 05:05:20|22102|22012|22101.9|22011.9|22104.6|22014.6|22101.4|22011.4|30
1655355930000|2022-06-16 05:05:30|22102.2|22012.2|22101.2|22011.2|22103.9|22013.9|22098|22008|29
1655355940000|2022-06-16 05:05:40|22100.5|22010.5|22101.9|22011.9|22103.1|22013.1|22100.5|22010.5|21
1655355950000|2022-06-16 05:05:50|22102.2|22012.2|22106.5|22016.5|22106.5|22016.5|22100|22010|25
1655355960000|2022-06-16 05:06:00|22106.4|22016.4|22107.2|22017.2|22108.1|22018.1|22105.8|22015.8|20
1655355970000|2022-06-16 05:06:10|22110.5|22020.5|22106.9|22016.9|22112.2|22022.2|22103.6|22013.6|26
1655355980000|2022-06-16 05:06:20|22108.6|22018.6|22097.6|22007.6|22108.6|22018.6|22093.6|22003.6|37
1655355990000|2022-06-16 05:06:30|22097.7|22007.7|22099|22009|22100.7|22010.7|22096.5|22006.5|30
1655356000000|2022-06-16 05:06:40|22099.2|22009.2|22095.8|22005.8|22099.2|22009.2|22095.8|22005.8|27
1655356010000|2022-06-16 05:06:50|22095.9|22005.9|22094.3|22004.3|22099.1|22009.1|22094.3|22004.3|31
1655356020000|2022-06-16 05:07:00|22095.2|22005.2|22082.2|21992.2|22097.8|22007.8|22080.3|21990.3|38
1655356030000|2022-06-16 05:07:10|22082.9|21992.9|22078.9|21988.9|22082.9|21992.9|22078.9|21988.9|29
1655356040000|2022-06-16 05:07:20|22079.3|21989.3|22078.6|21988.6|22079.8|21989.8|22074.9|21984.9|38
1655356050000|2022-06-16 05:07:30|22078.4|21988.4|22074.1|21984.1|22086.6|21996.6|22074.1|21984.1|36
1655356060000|2022-06-16 05:07:40|22073.4|21983.4|22072.9|21982.9|22075.2|21985.2|22068.9|21978.9|33
1655356070000|2022-06-16 05:07:50|22073|21983|22076.2|21986.2|22083.5|21993.5|22073|21983|36
1655356080000|2022-06-16 05:08:00|22077|21987|22070.3|21980.3|22077.2|21987.2|22068.9|21978.9|35
1655356090000|2022-06-16 05:08:10|22070.2|21980.2|22071|21981|22074.1|21984.1|22068.8|21978.8|34
1655356100000|2022-06-16 05:08:20|22071.2|21981.2|22069.6|21979.6|22074.4|21984.4|22069.6|21979.6|32
1655356110000|2022-06-16 05:08:30|22071.2|21981.2|22069.1|21979.1|22071.3|21981.3|22069|21979|26
1655356120000|2022-06-16 05:08:40|22069.2|21979.2|22071.7|21981.7|22072.7|21982.7|22067.8|21977.8|29
1655356130000|2022-06-16 05:08:50|22071.9|21981.9|22072.4|21982.4|22073.1|21983.1|22071.7|21981.7|26
1655356140000|2022-06-16 05:09:00|22072.9|21982.9|22073.2|21983.2|22075|21985|22072.6|21982.6|26
1655356150000|2022-06-16 05:09:10|22073.5|21983.5|22086.2|21996.2|22089.9|21999.9|22073.4|21983.4|39
1655356160000|2022-06-16 05:09:20|22086|21996|22093.9|22003.9|22096.7|22006.7|22085|21995|34
1655356170000|2022-06-16 05:09:30|22094|22004|22085.2|21995.2|22094.9|22004.9|22081.5|21991.5|36
1655356180000|2022-06-16 05:09:40|22085.1|21995.1|22089.5|21999.5|22090|22000|22080.4|21990.4|33
1655356190000|2022-06-16 05:09:50|22090.2|22000.2|22085.1|21995.1|22094|22004|22085.1|21995.1|33
1655356200000|2022-06-16 05:10:00|22086|21996|22099.1|22009.1|22099.2|22009.2|22086|21996|34
1655356210000|2022-06-16 05:10:10|22099|22009|22104.9|22014.9|22107.1|22017.1|22099|22009|35
1655356220000|2022-06-16 05:10:20|22106.4|22016.4|22103.3|22013.3|22109.2|22019.2|22102.6|22012.6|27
1655356230000|2022-06-16 05:10:30|22102.6|22012.6|22102.7|22012.7|22105.7|22015.7|22101.9|22011.9|26
1655356240000|2022-06-16 05:10:40|22101.5|22011.5|22115.5|22025.5|22117.1|22027.1|22101.3|22011.3|34
1655356250000|2022-06-16 05:10:50|22116|22026|22111.3|22021.3|22120.5|22030.5|22110.9|22020.9|34
1655356260000|2022-06-16 05:11:00|22113|22023|22094.5|22004.5|22114.4|22024.4|22092.5|22002.5|35
1655356270000|2022-06-16 05:11:10|22094.3|22004.3|22093.6|22003.6|22095.7|22005.7|22084.7|21994.7|34
1655356280000|2022-06-16 05:11:20|22094.3|22004.3|22078.2|21988.2|22094.3|22004.3|22076.2|21986.2|38
1655356290000|2022-06-16 05:11:30|22078.3|21988.3|22073.8|21983.8|22081.8|21991.8|22070.6|21980.6|38
1655356300000|2022-06-16 05:11:40|22074.4|21984.4|22085.9|21995.9|22092.5|22002.5|22074.4|21984.4|34
1655356310000|2022-06-16 05:11:50|22085.4|21995.4|22075.4|21985.4|22085.4|21995.4|22074.8|21984.8|32
1655356320000|2022-06-16 05:12:00|22075.2|21985.2|22079.1|21989.1|22082.7|21992.7|22074.4|21984.4|33
1655356330000|2022-06-16 05:12:10|22077.8|21987.8|22068.3|21978.3|22078.5|21988.5|22067.9|21977.9|37
1655356340000|2022-06-16 05:12:20|22068.6|21978.6|22067.1|21977.1|22071.6|21981.6|22067.1|21977.1|38
1655356350000|2022-06-16 05:12:30|22067.3|21977.3|22068.9|21978.9|22071.5|21981.5|22066.8|21976.8|33
1655356360000|2022-06-16 05:12:40|22067.9|21977.9|22047.7|21957.7|22069.8|21979.8|22045.9|21955.9|37
1655356370000|2022-06-16 05:12:50|22049.3|21959.3|22055|21965|22060.4|21970.4|22049.3|21959.3|37
1655356380000|2022-06-16 05:13:00|22054.6|21964.6|22053.6|21963.6|22058.4|21968.4|22051.4|21961.4|37
1655356390000|2022-06-16 05:13:10|22052.1|21962.1|22052.2|21962.2|22054.4|21964.4|22048|21958|40
1655356400000|2022-06-16 05:13:20|22052.3|21962.3|22048.9|21958.9|22052.4|21962.4|22045.6|21955.6|37
1655356410000|2022-06-16 05:13:30|22049.7|21959.7|22039.7|21949.7|22051.4|21961.4|22039.7|21949.7|33
1655356420000|2022-06-16 05:13:40|22040.3|21950.3|22043.5|21953.5|22053.5|21963.5|22040.3|21950.3|33
1655356430000|2022-06-16 05:13:50|22042.7|21952.7|22057.9|21967.9|22063.3|21973.3|22040.2|21950.2|37
1655356440000|2022-06-16 05:14:00|22057.4|21967.4|22066.3|21976.3|22066.3|21976.3|22057.4|21967.4|36
1655356450000|2022-06-16 05:14:10|22065|21975|22084.2|21994.2|22093.6|22003.6|22065|21975|28
1655356460000|2022-06-16 05:14:20|22085.3|21995.3|22084.6|21994.6|22088.4|21998.4|22083|21993|35
1655356470000|2022-06-16 05:14:30|22081.4|21991.4|22089.3|21999.3|22095.6|22005.6|22080.7|21990.7|37
1655356480000|2022-06-16 05:14:40|22087.9|21997.9|22089.5|21999.5|22091.3|22001.3|22087.8|21997.8|35
1655356490000|2022-06-16 05:14:50|22089.6|21999.6|22090.6|22000.6|22097.1|22007.1|22087.3|21997.3|30
1655356500000|2022-06-16 05:15:00|22091.3|22001.3|22086.8|21996.8|22096.8|22006.8|22084.2|21994.2|37
1655356510000|2022-06-16 05:15:10|22088.3|21998.3|22107.4|22017.4|22107.4|22017.4|22088.3|21998.3|31
1655356520000|2022-06-16 05:15:20|22105.9|22015.9|22098.2|22008.2|22110.7|22020.7|22097.3|22007.3|31
1655356530000|2022-06-16 05:15:30|22099.3|22009.3|22101.7|22011.7|22101.7|22011.7|22095.1|22005.1|37
1655356540000|2022-06-16 05:15:40|22101.4|22011.4|22104.5|22014.5|22106.3|22016.3|22097|22007|34
1655356550000|2022-06-16 05:15:50|22105.2|22015.2|22115.1|22025.1|22115.1|22025.1|22104.5|22014.5|32
1655356560000|2022-06-16 05:16:00|22113.1|22023.1|22110.2|22020.2|22113.1|22023.1|22101.9|22011.9|38
1655356570000|2022-06-16 05:16:10|22110.4|22020.4|22106.9|22016.9|22112.1|22022.1|22100.9|22010.9|37
1655356580000|2022-06-16 05:16:20|22107.2|22017.2|22106.3|22016.3|22110.2|22020.2|22106.3|22016.3|34
1655356590000|2022-06-16 05:16:30|22107.6|22017.6|22114.8|22024.8|22116.2|22026.2|22107.4|22017.4|29
1655356600000|2022-06-16 05:16:40|22114.7|22024.7|22115.3|22025.3|22120.8|22030.8|22114.3|22024.3|36
1655356610000|2022-06-16 05:16:50|22118.2|22028.2|22124.4|22034.4|22126|22036|22116.8|22026.8|29
1655356620000|2022-06-16 05:17:00|22124.5|22034.5|22124.3|22034.3|22127.9|22037.9|22123.1|22033.1|34
1655356630000|2022-06-16 05:17:10|22124.6|22034.6|22129.8|22039.8|22129.8|22039.8|22123.8|22033.8|32
1655356640000|2022-06-16 05:17:20|22131.2|22041.2|22142|22052|22144.3|22054.3|22130.3|22040.3|40
1655356650000|2022-06-16 05:17:30|22142.1|22052.1|22134.5|22044.5|22142.3|22052.3|22134.1|22044.1|35
1655356660000|2022-06-16 05:17:40|22135|22045|22140.7|22050.7|22140.7|22050.7|22135|22045|33
1655356670000|2022-06-16 05:17:50|22140.2|22050.2|22139.8|22049.8|22140.2|22050.2|22137.9|22047.9|34
1655356680000|2022-06-16 05:18:00|22139.3|22049.3|22145.6|22055.6|22149.8|22059.8|22138.9|22048.9|31
1655356690000|2022-06-16 05:18:10|22146.3|22056.3|22155.4|22065.4|22155.4|22065.4|22146.3|22056.3|25
1655356700000|2022-06-16 05:18:20|22157.4|22067.4|22168|22078|22169|22079|22156.5|22066.5|32
1655356710000|2022-06-16 05:18:30|22170.2|22080.2|22157.7|22067.7|22172.2|22082.2|22157.7|22067.7|32
1655356720000|2022-06-16 05:18:40|22155.7|22065.7|22165.1|22075.1|22165.1|22075.1|22151.6|22061.6|32
1655356730000|2022-06-16 05:18:50|22164.9|22074.9|22156|22066|22167.4|22077.4|22155.3|22065.3|35
1655356740000|2022-06-16 05:19:00|22156.2|22066.2|22162|22072|22170.2|22080.2|22154.5|22064.5|35
1655356750000|2022-06-16 05:19:10|22162.9|22072.9|22154.4|22064.4|22163.9|22073.9|22152.5|22062.5|37
1655356760000|2022-06-16 05:19:20|22153.5|22063.5|22157.1|22067.1|22157.1|22067.1|22146.6|22056.6|34
1655356770000|2022-06-16 05:19:30|22156.2|22066.2|22163.8|22073.8|22166.9|22076.9|22156.2|22066.2|32
1655356780000|2022-06-16 05:19:40|22164|22074|22159.4|22069.4|22164|22074|22156.6|22066.6|31
1655356790000|2022-06-16 05:19:50|22158.7|22068.7|22160.9|22070.9|22162.7|22072.7|22157.8|22067.8|32
1655356800000|2022-06-16 05:20:00|22160.8|22070.8|22157.4|22067.4|22161.1|22071.1|22153.7|22063.7|33
1655356810000|2022-06-16 05:20:10|22157.7|22067.7|22153.2|22063.2|22157.7|22067.7|22153|22063|32
1655356820000|2022-06-16 05:20:20|22153.1|22063.1|22140.7|22050.7|22154.8|22064.8|22137|22047|31
1655356830000|2022-06-16 05:20:30|22139.4|22049.4|22150.1|22060.1|22150.9|22060.9|22139.4|22049.4|33
1655356840000|2022-06-16 05:20:40|22150.9|22060.9|22162.9|22072.9|22162.9|22072.9|22150.9|22060.9|30
1655356850000|2022-06-16 05:20:50|22162.8|22072.8|22173.7|22083.7|22174|22084|22162.8|22072.8|33
1655356860000|2022-06-16 05:21:00|22173.9|22083.9|22183.5|22093.5|22185|22095|22173.2|22083.2|36
1655356870000|2022-06-16 05:21:10|22184.5|22094.5|22184.5|22094.5|22189.8|22099.8|22182.2|22092.2|38
1655356880000|2022-06-16 05:21:20|22183.1|22093.1|22173.5|22083.5|22184.3|22094.3|22170.9|22080.9|39
1655356890000|2022-06-16 05:21:30|22174.4|22084.4|22169.9|22079.9|22178.6|22088.6|22169.6|22079.6|34
1655356900000|2022-06-16 05:21:40|22169.6|22079.6|22164|22074|22169.9|22079.9|22163.8|22073.8|29
1655356910000|2022-06-16 05:21:50|22163.7|22073.7|22153.4|22063.4|22163.7|22073.7|22152.7|22062.7|26
1655356920000|2022-06-16 05:22:00|22155|22065|22159.9|22069.9|22161|22071|22152.5|22062.5|29
1655356930000|2022-06-16 05:22:10|22159.6|22069.6|22146.9|22056.9|22160|22070|22146.9|22056.9|30
1655356940000|2022-06-16 05:22:20|22157.4|22067.4|22160.1|22070.1|22163.1|22073.1|22148.8|22058.8|33
1655356950000|2022-06-16 05:22:30|22159.2|22069.2|22158.8|22068.8|22160.5|22070.5|22150.8|22060.8|36
1655356960000|2022-06-16 05:22:40|22159.4|22069.4|22158.6|22068.6|22159.4|22069.4|22156.9|22066.9|23
1655356970000|2022-06-16 05:22:50|22158.5|22068.5|22164.1|22074.1|22172.4|22082.4|22158.5|22068.5|35
1655356980000|2022-06-16 05:23:00|22164|22074|22169.8|22079.8|22171.1|22081.1|22164|22074|29
1655356990000|2022-06-16 05:23:10|22170|22080|22171.2|22081.2|22171.2|22081.2|22163.7|22073.7|28
1655357000000|2022-06-16 05:23:20|22171.4|22081.4|22165.1|22075.1|22172.2|22082.2|22164.9|22074.9|30
1655357010000|2022-06-16 05:23:30|22166.6|22076.6|22171.7|22081.7|22177.6|22087.6|22166.6|22076.6|34
1655357020000|2022-06-16 05:23:40|22171.8|22081.8|22172.7|22082.7|22176.3|22086.3|22171.8|22081.8|35
1655357030000|2022-06-16 05:23:50|22172.6|22082.6|22167.1|22077.1|22173.4|22083.4|22167.1|22077.1|27
1655357040000|2022-06-16 05:24:00|22165.8|22075.8|22165.2|22075.2|22169.2|22079.2|22163.2|22073.2|32
1655357050000|2022-06-16 05:24:10|22165.6|22075.6|22161.2|22071.2|22165.6|22075.6|22161.2|22071.2|30
1655357060000|2022-06-16 05:24:20|22161.7|22071.7|22164.3|22074.3|22165.1|22075.1|22161.7|22071.7|32
1655357070000|2022-06-16 05:24:30|22164.2|22074.2|22165.4|22075.4|22170.1|22080.1|22163.9|22073.9|28
1655357080000|2022-06-16 05:24:40|22165.3|22075.3|22156.1|22066.1|22165.3|22075.3|22156|22066|23
1655357090000|2022-06-16 05:24:50|22154|22064|22159.4|22069.4|22160.6|22070.6|22154|22064|36
1655357100000|2022-06-16 05:25:00|22161.5|22071.5|22172.1|22082.1|22176.9|22086.9|22159.5|22069.5|32
1655357110000|2022-06-16 05:25:10|22172.9|22082.9|22177.9|22087.9|22177.9|22087.9|22172.8|22082.8|31
1655357120000|2022-06-16 05:25:20|22178.2|22088.2|22172|22082|22181.3|22091.3|22170|22080|36
1655357130000|2022-06-16 05:25:30|22171.9|22081.9|22160.8|22070.8|22171.9|22081.9|22157.9|22067.9|33
1655357140000|2022-06-16 05:25:40|22160.2|22070.2|22165.7|22075.7|22165.7|22075.7|22160.1|22070.1|35
1655357150000|2022-06-16 05:25:50|22165.6|22075.6|22165.1|22075.1|22166.9|22076.9|22163.5|22073.5|30
1655357160000|2022-06-16 05:26:00|22164.7|22074.7|22169.9|22079.9|22169.9|22079.9|22162.4|22072.4|38
1655357170000|2022-06-16 05:26:10|22169|22079|22172.9|22082.9|22172.9|22082.9|22163.2|22073.2|32
1655357180000|2022-06-16 05:26:20|22170.3|22080.3|22179.9|22089.9|22186.9|22096.9|22170.3|22080.3|32
1655357190000|2022-06-16 05:26:30|22180.3|22090.3|22184.1|22094.1|22185|22095|22179.2|22089.2|37
1655357200000|2022-06-16 05:26:40|22182.7|22092.7|22178.3|22088.3|22183.9|22093.9|22175.2|22085.2|36
1655357210000|2022-06-16 05:26:50|22177.7|22087.7|22177.8|22087.8|22177.8|22087.8|22174.9|22084.9|21
1655357220000|2022-06-16 05:27:00|22175.8|22085.8|22167.2|22077.2|22175.8|22085.8|22166.2|22076.2|35
1655357230000|2022-06-16 05:27:10|22167.6|22077.6|22175.1|22085.1|22175.1|22085.1|22166.5|22076.5|31
1655357240000|2022-06-16 05:27:20|22175.5|22085.5|22176.7|22086.7|22181.6|22091.6|22175.5|22085.5|36
1655357250000|2022-06-16 05:27:30|22176.9|22086.9|22181.8|22091.8|22181.8|22091.8|22176|22086|34
1655357260000|2022-06-16 05:27:40|22182.1|22092.1|22186.4|22096.4|22190.5|22100.5|22182.1|22092.1|35
1655357270000|2022-06-16 05:27:50|22184.3|22094.3|22176|22086|22186.1|22096.1|22176|22086|29
1655357280000|2022-06-16 05:28:00|22177.3|22087.3|22179.2|22089.2|22181.3|22091.3|22177.1|22087.1|28
1655357290000|2022-06-16 05:28:10|22182|22092|22188.3|22098.3|22189.8|22099.8|22182|22092|31
1655357300000|2022-06-16 05:28:20|22188.7|22098.7|22190.1|22100.1|22191.8|22101.8|22188.5|22098.5|36
1655357310000|2022-06-16 05:28:30|22190|22100|22187.3|22097.3|22190.2|22100.2|22183.8|22093.8|30
1655357320000|2022-06-16 05:28:40|22184.4|22094.4|22188.4|22098.4|22189.7|22099.7|22184.4|22094.4|34
1655357330000|2022-06-16 05:28:50|22188.8|22098.8|22181.1|22091.1|22189.3|22099.3|22179.9|22089.9|30
1655357340000|2022-06-16 05:29:00|22180.3|22090.3|22173.3|22083.3|22181.3|22091.3|22168.2|22078.2|33
1655357350000|2022-06-16 05:29:10|22174.9|22084.9|22181.5|22091.5|22181.9|22091.9|22174.9|22084.9|30
1655357360000|2022-06-16 05:29:20|22181.7|22091.7|22181.8|22091.8|22182.4|22092.4|22180.6|22090.6|32
1655357370000|2022-06-16 05:29:30|22181.6|22091.6|22188.3|22098.3|22188.3|22098.3|22181.2|22091.2|30
1655357380000|2022-06-16 05:29:40|22188.6|22098.6|22185.5|22095.5|22190.3|22100.3|22183.9|22093.9|32
1655357390000|2022-06-16 05:29:50|22185.4|22095.4|22183.4|22093.4|22186.3|22096.3|22183.3|22093.3|29
1655357400000|2022-06-16 05:30:00|22184.6|22094.6|22172.6|22082.6|22187.2|22097.2|22172.5|22082.5|31
1655357410000|2022-06-16 05:30:10|22172.5|22082.5|22186.2|22096.2|22189.3|22099.3|22171.2|22081.2|38
1655357420000|2022-06-16 05:30:20|22186.4|22096.4|22205.4|22115.4|22209.4|22119.4|22184.3|22094.3|36
1655357430000|2022-06-16 05:30:30|22203.5|22113.5|22198.5|22108.5|22208.6|22118.6|22197.9|22107.9|39
1655357440000|2022-06-16 05:30:40|22198|22108|22198|22108|22201.6|22111.6|22196.6|22106.6|35
1655357450000|2022-06-16 05:30:50|22198.9|22108.9|22196.8|22106.8|22199.2|22109.2|22196.2|22106.2|28
1655357460000|2022-06-16 05:31:00|22198.5|22108.5|22189|22099|22199.5|22109.5|22189|22099|25
1655357470000|2022-06-16 05:31:10|22191.1|22101.1|22182.3|22092.3|22191.1|22101.1|22182.3|22092.3|22
1655357480000|2022-06-16 05:31:20|22179.5|22089.5|22180.8|22090.8|22180.9|22090.9|22174.5|22084.5|26
1655357490000|2022-06-16 05:31:30|22182.1|22092.1|22176.7|22086.7|22182.1|22092.1|22176.7|22086.7|21
1655357500000|2022-06-16 05:31:40|22176.9|22086.9|22179.5|22089.5|22181.1|22091.1|22176.9|22086.9|24
1655357510000|2022-06-16 05:31:50|22178.8|22088.8|22176.5|22086.5|22178.8|22088.8|22173.9|22083.9|31
1655357520000|2022-06-16 05:32:00|22176.6|22086.6|22173.7|22083.7|22177.1|22087.1|22173.7|22083.7|24
1655357530000|2022-06-16 05:32:10|22174.1|22084.1|22172.4|22082.4|22174.3|22084.3|22170.4|22080.4|23
1655357540000|2022-06-16 05:32:20|22171.7|22081.7|22165.6|22075.6|22171.7|22081.7|22164.8|22074.8|21
1655357550000|2022-06-16 05:32:30|22165.2|22075.2|22163.5|22073.5|22165.6|22075.6|22162.8|22072.8|23
1655357560000|2022-06-16 05:32:40|22164.1|22074.1|22152.5|22062.5|22164.1|22074.1|22151.3|22061.3|26
1655357570000|2022-06-16 05:32:50|22152.7|22062.7|22143.6|22053.6|22154.1|22064.1|22142|22052|33
1655357580000|2022-06-16 05:33:00|22142.6|22052.6|22139.2|22049.2|22145.9|22055.9|22138.2|22048.2|31
1655357590000|2022-06-16 05:33:10|22139.1|22049.1|22150.4|22060.4|22152.5|22062.5|22139.1|22049.1|29
1655357600000|2022-06-16 05:33:20|22151.5|22061.5|22175.8|22085.8|22175.9|22085.9|22151.5|22061.5|34
1655357610000|2022-06-16 05:33:30|22175.5|22085.5|22167.8|22077.8|22175.5|22085.5|22163|22073|29
1655357620000|2022-06-16 05:33:40|22168.1|22078.1|22168.2|22078.2|22169.1|22079.1|22167.5|22077.5|26
1655357630000|2022-06-16 05:33:50|22169.2|22079.2|22173.3|22083.3|22173.7|22083.7|22167.8|22077.8|35
1655357640000|2022-06-16 05:34:00|22173|22083|22167.5|22077.5|22173.7|22083.7|22167.5|22077.5|18
1655357650000|2022-06-16 05:34:10|22169.3|22079.3|22162|22072|22169.3|22079.3|22161.1|22071.1|28
1655357660000|2022-06-16 05:34:20|22162.2|22072.2|22166.9|22076.9|22168.5|22078.5|22161.3|22071.3|35
1655357670000|2022-06-16 05:34:30|22167.2|22077.2|22171.8|22081.8|22172.8|22082.8|22166.4|22076.4|25
1655357680000|2022-06-16 05:34:40|22171.6|22081.6|22173|22083|22173.5|22083.5|22170.6|22080.6|29
1655357690000|2022-06-16 05:34:50|22172.1|22082.1|22164.3|22074.3|22172.7|22082.7|22157.8|22067.8|33
1655357700000|2022-06-16 05:35:00|22163.1|22073.1|22168.7|22078.7|22170.9|22080.9|22163.1|22073.1|33
1655357710000|2022-06-16 05:35:10|22169.3|22079.3|22153.5|22063.5|22169.3|22079.3|22152.1|22062.1|32
1655357720000|2022-06-16 05:35:20|22153.3|22063.3|22153.1|22063.1|22156.7|22066.7|22146.8|22056.8|34
1655357730000|2022-06-16 05:35:30|22154|22064|22152.1|22062.1|22157.7|22067.7|22151.5|22061.5|35
1655357740000|2022-06-16 05:35:40|22151.6|22061.6|22148.5|22058.5|22152.1|22062.1|22145.4|22055.4|30
1655357750000|2022-06-16 05:35:50|22150.6|22060.6|22151.9|22061.9|22153.6|22063.6|22147.7|22057.7|30
1655357760000|2022-06-16 05:36:00|22153|22063|22144.9|22054.9|22153.1|22063.1|22144.6|22054.6|33
1655357770000|2022-06-16 05:36:10|22146.9|22056.9|22147.6|22057.6|22150.4|22060.4|22144.6|22054.6|30
1655357780000|2022-06-16 05:36:20|22148.1|22058.1|22147.5|22057.5|22148.9|22058.9|22144.6|22054.6|31
1655357790000|2022-06-16 05:36:30|22148.6|22058.6|22150.4|22060.4|22155.2|22065.2|22147.8|22057.8|31
1655357800000|2022-06-16 05:36:40|22149.3|22059.3|22134.9|22044.9|22150.1|22060.1|22134.6|22044.6|23
1655357810000|2022-06-16 05:36:50|22135|22045|22138.1|22048.1|22140.9|22050.9|22135|22045|34
1655357820000|2022-06-16 05:37:00|22138|22048|22140.1|22050.1|22140.2|22050.2|22136.5|22046.5|30
1655357830000|2022-06-16 05:37:10|22139.8|22049.8|22138|22048|22140.1|22050.1|22137.2|22047.2|17
1655357840000|2022-06-16 05:37:20|22137.4|22047.4|22143.9|22053.9|22143.9|22053.9|22134.5|22044.5|27
1655357850000|2022-06-16 05:37:30|22144.2|22054.2|22139.7|22049.7|22144.6|22054.6|22139.7|22049.7|31
1655357860000|2022-06-16 05:37:40|22139.5|22049.5|22141.4|22051.4|22141.4|22051.4|22137.6|22047.6|15
1655357870000|2022-06-16 05:37:50|22140.8|22050.8|22146.2|22056.2|22147.2|22057.2|22139.3|22049.3|30
1655357880000|2022-06-16 05:38:00|22144.5|22054.5|22146.2|22056.2|22147.4|22057.4|22144.5|22054.5|27
1655357890000|2022-06-16 05:38:10|22147.4|22057.4|22148.2|22058.2|22151.3|22061.3|22146.3|22056.3|29
1655357900000|2022-06-16 05:38:20|22148.5|22058.5|22146.5|22056.5|22148.8|22058.8|22144.3|22054.3|19
1655357910000|2022-06-16 05:38:30|22146.7|22056.7|22143.6|22053.6|22147.4|22057.4|22143.1|22053.1|25
1655357920000|2022-06-16 05:38:40|22143.8|22053.8|22146.6|22056.6|22150.1|22060.1|22143.8|22053.8|29
1655357930000|2022-06-16 05:38:50|22151.8|22061.8|22162|22072|22162.6|22072.6|22148.1|22058.1|32
1655357940000|2022-06-16 05:39:00|22161|22071|22157.6|22067.6|22161.5|22071.5|22152.9|22062.9|35
1655357950000|2022-06-16 05:39:10|22157.7|22067.7|22169.2|22079.2|22169.9|22079.9|22156.5|22066.5|34
1655357960000|2022-06-16 05:39:20|22169.9|22079.9|22170.3|22080.3|22171.5|22081.5|22168.1|22078.1|32
1655357970000|2022-06-16 05:39:30|22170.7|22080.7|22163.5|22073.5|22170.7|22080.7|22162|22072|34
1655357980000|2022-06-16 05:39:40|22163.2|22073.2|22152.2|22062.2|22163.2|22073.2|22150.9|22060.9|32
1655357990000|2022-06-16 05:39:50|22151.2|22061.2|22150.4|22060.4|22155.3|22065.3|22148.4|22058.4|23
1655358000000|2022-06-16 05:40:00|22148.5|22058.5|22145.9|22055.9|22152.1|22062.1|22138|22048|28
1655358010000|2022-06-16 05:40:10|22141.8|22051.8|22125.7|22035.7|22145.9|22055.9|22125.6|22035.6|38
1655358020000|2022-06-16 05:40:20|22125.1|22035.1|22114.1|22024.1|22125.1|22035.1|22108.4|22018.4|37
1655358030000|2022-06-16 05:40:30|22113.7|22023.7|22113.5|22023.5|22114.8|22024.8|22112.1|22022.1|30
1655358040000|2022-06-16 05:40:40|22113.4|22023.4|22116.6|22026.6|22118.9|22028.9|22109.1|22019.1|34
1655358050000|2022-06-16 05:40:50|22117|22027|22111.8|22021.8|22125.6|22035.6|22111.8|22021.8|35
1655358060000|2022-06-16 05:41:00|22113.4|22023.4|22106.5|22016.5|22114.5|22024.5|22105.6|22015.6|29
1655358070000|2022-06-16 05:41:10|22106.9|22016.9|22108.1|22018.1|22109.2|22019.2|22106.5|22016.5|21
1655358080000|2022-06-16 05:41:20|22108|22018|22106.7|22016.7|22108|22018|22106.7|22016.7|24
1655358090000|2022-06-16 05:41:30|22105.5|22015.5|22106.8|22016.8|22108.8|22018.8|22105|22015|36
1655358100000|2022-06-16 05:41:40|22108.4|22018.4|22116.6|22026.6|22118.7|22028.7|22106.8|22016.8|27
1655358110000|2022-06-16 05:41:50|22116|22026|22126.5|22036.5|22126.5|22036.5|22113.2|22023.2|31
1655358120000|2022-06-16 05:42:00|22121.4|22031.4|22122.5|22032.5|22126.6|22036.6|22121.4|22031.4|33
1655358130000|2022-06-16 05:42:10|22121.1|22031.1|22114.6|22024.6|22121.1|22031.1|22107.7|22017.7|30
1655358140000|2022-06-16 05:42:20|22114.9|22024.9|22115.8|22025.8|22115.8|22025.8|22110.8|22020.8|29
1655358150000|2022-06-16 05:42:30|22113|22023|22126.8|22036.8|22128.2|22038.2|22112.2|22022.2|35
1655358160000|2022-06-16 05:42:40|22127.7|22037.7|22130.8|22040.8|22131.9|22041.9|22127.7|22037.7|34
1655358170000|2022-06-16 05:42:50|22130.7|22040.7|22126.1|22036.1|22131.3|22041.3|22123.2|22033.2|29
1655358180000|2022-06-16 05:43:00|22126.3|22036.3|22131.1|22041.1|22131.3|22041.3|22124.6|22034.6|37
1655358190000|2022-06-16 05:43:10|22129.8|22039.8|22125.2|22035.2|22129.8|22039.8|22123.7|22033.7|36
1655358200000|2022-06-16 05:43:20|22125.5|22035.5|22112.6|22022.6|22126.9|22036.9|22112.6|22022.6|33
1655358210000|2022-06-16 05:43:30|22112.8|22022.8|22107.2|22017.2|22112.8|22022.8|22107.2|22017.2|34
1655358220000|2022-06-16 05:43:40|22106.8|22016.8|22099.2|22009.2|22106.8|22016.8|22098.1|22008.1|37
1655358230000|2022-06-16 05:43:50|22098|22008|22100.1|22010.1|22100.1|22010.1|22093.5|22003.5|29
1655358240000|2022-06-16 05:44:00|22099.1|22009.1|22095.7|22005.7|22100.1|22010.1|22094.1|22004.1|26
1655358250000|2022-06-16 05:44:10|22096.6|22006.6|22093.4|22003.4|22096.6|22006.6|22088.9|21998.9|36
1655358260000|2022-06-16 05:44:20|22092.5|22002.5|22083.8|21993.8|22092.5|22002.5|22076.6|21986.6|35
1655358270000|2022-06-16 05:44:30|22084.1|21994.1|22090.6|22000.6|22092.4|22002.4|22084.1|21994.1|32
1655358280000|2022-06-16 05:44:40|22091.2|22001.2|22093.5|22003.5|22093.5|22003.5|22090.3|22000.3|34
1655358290000|2022-06-16 05:44:50|22094.3|22004.3|22104.9|22014.9|22105|22015|22094.3|22004.3|37
1655358300000|2022-06-16 05:45:00|22104.7|22014.7|22105.7|22015.7|22109.7|22019.7|22097.1|22007.1|36
1655358310000|2022-06-16 05:45:10|22105.4|22015.4|22104.3|22014.3|22107.8|22017.8|22101.9|22011.9|31
1655358320000|2022-06-16 05:45:20|22102.6|22012.6|22103.6|22013.6|22105.7|22015.7|22096.9|22006.9|35
1655358330000|2022-06-16 05:45:30|22104.7|22014.7|22103.8|22013.8|22105.5|22015.5|22102.5|22012.5|28
1655358340000|2022-06-16 05:45:40|22104.6|22014.6|22105.2|22015.2|22106.3|22016.3|22101.2|22011.2|32
1655358350000|2022-06-16 05:45:50|22105.4|22015.4|22104.9|22014.9|22107.6|22017.6|22104|22014|25
1655358360000|2022-06-16 05:46:00|22105.1|22015.1|22105.4|22015.4|22106.1|22016.1|22103.9|22013.9|23
1655358370000|2022-06-16 05:46:10|22105.5|22015.5|22098.3|22008.3|22106.8|22016.8|22097.8|22007.8|31
1655358380000|2022-06-16 05:46:20|22097.8|22007.8|22083.6|21993.6|22097.8|22007.8|22081.2|21991.2|35
1655358390000|2022-06-16 05:46:30|22083.1|21993.1|22080.7|21990.7|22083.1|21993.1|22075.8|21985.8|38
1655358400000|2022-06-16 05:46:40|22080.6|21990.6|22075.9|21985.9|22080.6|21990.6|22075.3|21985.3|23
1655358410000|2022-06-16 05:46:50|22076.1|21986.1|22068.2|21978.2|22076.9|21986.9|22065.4|21975.4|30
1655358420000|2022-06-16 05:47:00|22067.3|21977.3|22048.6|21958.6|22067.3|21977.3|22048.6|21958.6|35
1655358430000|2022-06-16 05:47:10|22052.4|21962.4|22064.4|21974.4|22064.8|21974.8|22052.4|21962.4|35
1655358440000|2022-06-16 05:47:20|22064.2|21974.2|22056|21966|22064.6|21974.6|22054.8|21964.8|36
1655358450000|2022-06-16 05:47:30|22054.6|21964.6|22048.3|21958.3|22056.9|21966.9|22047.9|21957.9|36
1655358460000|2022-06-16 05:47:40|22050.2|21960.2|22047.9|21957.9|22055.2|21965.2|22046.7|21956.7|34
1655358470000|2022-06-16 05:47:50|22046.9|21956.9|22044.4|21954.4|22055.1|21965.1|22043.3|21953.3|33
1655358480000|2022-06-16 05:48:00|22044|21954|22045.9|21955.9|22050.3|21960.3|22041.9|21951.9|27
1655358490000|2022-06-16 05:48:10|22045.2|21955.2|22044.7|21954.7|22054.2|21964.2|22044.7|21954.7|38
1655358500000|2022-06-16 05:48:20|22044.1|21954.1|22044.3|21954.3|22045.9|21955.9|22042.6|21952.6|27
1655358510000|2022-06-16 05:48:30|22043.1|21953.1|22045.1|21955.1|22045.7|21955.7|22043.1|21953.1|26
1655358520000|2022-06-16 05:48:40|22044.8|21954.8|22029.1|21939.1|22045.1|21955.1|22029.1|21939.1|30
1655358530000|2022-06-16 05:48:50|22027.9|21937.9|22016.3|21926.3|22027.9|21937.9|22015.5|21925.5|39
1655358540000|2022-06-16 05:49:00|22016.6|21926.6|22030.6|21940.6|22030.6|21940.6|22016.6|21926.6|36
1655358550000|2022-06-16 05:49:10|22030.5|21940.5|22018.7|21928.7|22030.5|21940.5|22017.5|21927.5|37
1655358560000|2022-06-16 05:49:20|22019|21929|22005.2|21915.2|22019.1|21929.1|22005.2|21915.2|33
1655358570000|2022-06-16 05:49:30|22000.3|21910.3|21997.3|21907.3|22003.6|21913.6|21995.6|21905.6|39
1655358580000|2022-06-16 05:49:40|21997.6|21907.6|21993.1|21903.1|21998.9|21908.9|21992.7|21902.7|37
1655358590000|2022-06-16 05:49:50|21993|21903|21995.7|21905.7|21998.2|21908.2|21992.5|21902.5|36
1655358600000|2022-06-16 05:50:00|21995.3|21905.3|21988.5|21898.5|21995.4|21905.4|21986|21896|31
1655358610000|2022-06-16 05:50:10|21988.7|21898.7|21988.4|21898.4|21991.5|21901.5|21987.2|21897.2|32
1655358620000|2022-06-16 05:50:20|21991.4|21901.4|21981.8|21891.8|21992.4|21902.4|21979.1|21889.1|36
1655358630000|2022-06-16 05:50:30|21976.6|21886.6|21974.3|21884.3|21981.2|21891.2|21966.9|21876.9|32
1655358640000|2022-06-16 05:50:40|21974.8|21884.8|21973.4|21883.4|21975|21885|21969.5|21879.5|37
1655358650000|2022-06-16 05:50:50|21974.6|21884.6|21969.7|21879.7|21974.9|21884.9|21969.1|21879.1|37
1655358660000|2022-06-16 05:51:00|21969.9|21879.9|21973.3|21883.3|21974.3|21884.3|21969.4|21879.4|33
1655358670000|2022-06-16 05:51:10|21973.4|21883.4|21976.4|21886.4|21983.9|21893.9|21972.8|21882.8|36
1655358680000|2022-06-16 05:51:20|21977.6|21887.6|21959.7|21869.7|21978.3|21888.3|21959.7|21869.7|38
1655358690000|2022-06-16 05:51:30|21959|21869|21956.8|21866.8|21962|21872|21947.5|21857.5|33
1655358700000|2022-06-16 05:51:40|21956.4|21866.4|21961.1|21871.1|21961.9|21871.9|21956.4|21866.4|37
1655358710000|2022-06-16 05:51:50|21961.2|21871.2|21953|21863|21964.8|21874.8|21952.9|21862.9|34
1655358720000|2022-06-16 05:52:00|21952.4|21862.4|21971.8|21881.8|21971.8|21881.8|21952.4|21862.4|36
1655358730000|2022-06-16 05:52:10|21971.7|21881.7|21953.8|21863.8|21971.7|21881.7|21953.5|21863.5|38
1655358740000|2022-06-16 05:52:20|21954.1|21864.1|21951.9|21861.9|21954.1|21864.1|21941.5|21851.5|37
1655358750000|2022-06-16 05:52:30|21951.1|21861.1|21949|21859|21952.1|21862.1|21944.5|21854.5|32
1655358760000|2022-06-16 05:52:40|21948.5|21858.5|21945.7|21855.7|21948.6|21858.6|21940|21850|36
1655358770000|2022-06-16 05:52:50|21946.1|21856.1|21946.5|21856.5|21949|21859|21945.7|21855.7|37
1655358780000|2022-06-16 05:53:00|21946.4|21856.4|21958|21868|21958.3|21868.3|21943.2|21853.2|36
1655358790000|2022-06-16 05:53:10|21958.7|21868.7|21954.5|21864.5|21960|21870|21948.4|21858.4|39
1655358800000|2022-06-16 05:53:20|21955.2|21865.2|21955|21865|21955.5|21865.5|21948|21858|32
1655358810000|2022-06-16 05:53:30|21955.1|21865.1|21953.1|21863.1|21955.1|21865.1|21952|21862|33
1655358820000|2022-06-16 05:53:40|21953.7|21863.7|21957.5|21867.5|21961.8|21871.8|21953.1|21863.1|34
1655358830000|2022-06-16 05:53:50|21957.2|21867.2|21953.8|21863.8|21957.6|21867.6|21951.3|21861.3|32
1655358840000|2022-06-16 05:54:00|21954|21864|21945.3|21855.3|21954.5|21864.5|21945.3|21855.3|31
1655358850000|2022-06-16 05:54:10|21945.6|21855.6|21948.3|21858.3|21948.3|21858.3|21942.4|21852.4|33
1655358860000|2022-06-16 05:54:20|21947.5|21857.5|21952.3|21862.3|21952.7|21862.7|21946.9|21856.9|40
1655358870000|2022-06-16 05:54:30|21951.8|21861.8|21944.4|21854.4|21951.8|21861.8|21939.4|21849.4|35
1655358880000|2022-06-16 05:54:40|21943.8|21853.8|21943.8|21853.8|21951.9|21861.9|21938.8|21848.8|35
1655358890000|2022-06-16 05:54:50|21941.5|21851.5|21941.5|21851.5|21942.2|21852.2|21939.8|21849.8|25
1655358900000|2022-06-16 05:55:00|21941|21851|21946.8|21856.8|21949.5|21859.5|21930.8|21840.8|36
1655358910000|2022-06-16 05:55:10|21946.1|21856.1|21972|21882|21972|21882|21945.7|21855.7|35
1655358920000|2022-06-16 05:55:20|21972.8|21882.8|21974.8|21884.8|21984.4|21894.4|21972.8|21882.8|35
1655358930000|2022-06-16 05:55:30|21975.1|21885.1|21966.2|21876.2|21979.8|21889.8|21966.2|21876.2|35
1655358940000|2022-06-16 05:55:40|21965.5|21875.5|21961.5|21871.5|21965.5|21875.5|21961|21871|32
1655358950000|2022-06-16 05:55:50|21960.9|21870.9|21963.8|21873.8|21965.5|21875.5|21960.9|21870.9|32
1655358960000|2022-06-16 05:56:00|21964.1|21874.1|21958.3|21868.3|21965.8|21875.8|21957.2|21867.2|36
1655358970000|2022-06-16 05:56:10|21955.3|21865.3|21961|21871|21961.4|21871.4|21955.2|21865.2|26
1655358980000|2022-06-16 05:56:20|21961.1|21871.1|21964.5|21874.5|21968.6|21878.6|21960.6|21870.6|38
1655358990000|2022-06-16 05:56:30|21964.6|21874.6|21969.6|21879.6|21970|21880|21964.6|21874.6|35
1655359000000|2022-06-16 05:56:40|21970.8|21880.8|21975.6|21885.6|21977.8|21887.8|21969.4|21879.4|32
1655359010000|2022-06-16 05:56:50|21975.7|21885.7|21973.4|21883.4|21978.5|21888.5|21970.9|21880.9|33
1655359020000|2022-06-16 05:57:00|21973.2|21883.2|21973.7|21883.7|21973.9|21883.9|21968.3|21878.3|33
1655359030000|2022-06-16 05:57:10|21974.2|21884.2|21975.7|21885.7|21979.2|21889.2|21973.4|21883.4|37
1655359040000|2022-06-16 05:57:20|21975.2|21885.2|21974.3|21884.3|21980.4|21890.4|21970.1|21880.1|37
1655359050000|2022-06-16 05:57:30|21974.4|21884.4|21986.3|21896.3|21987.3|21897.3|21972.9|21882.9|37
1655359060000|2022-06-16 05:57:40|21985.2|21895.2|21968.9|21878.9|21987.3|21897.3|21968.9|21878.9|32
1655359070000|2022-06-16 05:57:50|21967.6|21877.6|21964.4|21874.4|21967.6|21877.6|21954.7|21864.7|37
1655359080000|2022-06-16 05:58:00|21965.5|21875.5|21973.6|21883.6|21980.3|21890.3|21963.7|21873.7|36
1655359090000|2022-06-16 05:58:10|21973.1|21883.1|21970.5|21880.5|21973.1|21883.1|21963.2|21873.2|37
1655359100000|2022-06-16 05:58:20|21970.3|21880.3|21962.6|21872.6|21970.3|21880.3|21961.1|21871.1|39
1655359110000|2022-06-16 05:58:30|21962.1|21872.1|21958.1|21868.1|21964.3|21874.3|21957.6|21867.6|33
1655359120000|2022-06-16 05:58:40|21959.8|21869.8|21963|21873|21963.1|21873.1|21957.8|21867.8|32
1655359130000|2022-06-16 05:58:50|21964.5|21874.5|21960.5|21870.5|21964.5|21874.5|21960.4|21870.4|30
1655359140000|2022-06-16 05:59:00|21960.4|21870.4|21961.3|21871.3|21965.8|21875.8|21960.4|21870.4|29
1655359150000|2022-06-16 05:59:10|21960.2|21870.2|21958.3|21868.3|21962.1|21872.1|21954.4|21864.4|35
1655359160000|2022-06-16 05:59:20|21959.2|21869.2|21957.2|21867.2|21960.6|21870.6|21956.4|21866.4|38
1655359170000|2022-06-16 05:59:30|21957.5|21867.5|21972.1|21882.1|21972.1|21882.1|21957.5|21867.5|30
1655359180000|2022-06-16 05:59:40|21971.3|21881.3|21977.1|21887.1|21977.2|21887.2|21970.1|21880.1|27
1655359190000|2022-06-16 05:59:50|21976.6|21886.6|21959.9|21869.9|21977.5|21887.5|21958.8|21868.8|33
1655359200000|2022-06-16 06:00:00|21958.7|21868.7|21963.6|21873.6|21967.9|21877.9|21948.2|21858.2|37
1655359210000|2022-06-16 06:00:10|21963.2|21873.2|21966.8|21876.8|21968.5|21878.5|21962|21872|36
1655359220000|2022-06-16 06:00:20|21966.7|21876.7|21959.9|21869.9|21966.7|21876.7|21956.2|21866.2|37
1655359230000|2022-06-16 06:00:30|21961|21871|21978|21888|21978.9|21888.9|21961|21871|35
1655359240000|2022-06-16 06:00:40|21979.5|21889.5|21979|21889|21979.9|21889.9|21973.7|21883.7|36
1655359250000|2022-06-16 06:00:50|21979.9|21889.9|21979.9|21889.9|21988|21898|21979.4|21889.4|39
1655359260000|2022-06-16 06:01:00|21980.5|21890.5|21985.7|21895.7|21986.1|21896.1|21975|21885|36
1655359270000|2022-06-16 06:01:10|21985.9|21895.9|21987.1|21897.1|21993.7|21903.7|21985.9|21895.9|38
1655359280000|2022-06-16 06:01:20|21988.4|21898.4|21993.4|21903.4|21994.4|21904.4|21988.2|21898.2|34
1655359290000|2022-06-16 06:01:30|21993.8|21903.8|21989.6|21899.6|21994.7|21904.7|21983.6|21893.6|39
1655359300000|2022-06-16 06:01:40|21991.8|21901.8|21990.5|21900.5|21996.8|21906.8|21985.1|21895.1|38
1655359310000|2022-06-16 06:01:50|21992.4|21902.4|21973.9|21883.9|21992.4|21902.4|21973.4|21883.4|37
1655359320000|2022-06-16 06:02:00|21974.9|21884.9|21976.3|21886.3|21979.1|21889.1|21974.3|21884.3|38
1655359330000|2022-06-16 06:02:10|21975.1|21885.1|21978.2|21888.2|21980.5|21890.5|21968.1|21878.1|34
1655359340000|2022-06-16 06:02:20|21976.6|21886.6|21965.9|21875.9|21980.6|21890.6|21965.1|21875.1|36
1655359350000|2022-06-16 06:02:30|21965|21875|21966.1|21876.1|21966.2|21876.2|21964.1|21874.1|20
1655359360000|2022-06-16 06:02:40|21965.4|21875.4|21958.3|21868.3|21966.4|21876.4|21954.6|21864.6|33
1655359370000|2022-06-16 06:02:50|21958.5|21868.5|21953.7|21863.7|21958.8|21868.8|21952.3|21862.3|34
1655359380000|2022-06-16 06:03:00|21952.5|21862.5|21966.1|21876.1|21971.3|21881.3|21952.5|21862.5|35
1655359390000|2022-06-16 06:03:10|21966.6|21876.6|21981.7|21891.7|21981.7|21891.7|21966.1|21876.1|37
1655359400000|2022-06-16 06:03:20|21980.8|21890.8|21980.8|21890.8|21980.8|21890.8|21977.5|21887.5|30
1655359410000|2022-06-16 06:03:30|21982.1|21892.1|21992.4|21902.4|21992.4|21902.4|21980.8|21890.8|28
1655359420000|2022-06-16 06:03:40|21991.9|21901.9|21970.8|21880.8|21991.9|21901.9|21967.1|21877.1|38
1655359430000|2022-06-16 06:03:50|21970|21880|21970.9|21880.9|21972.4|21882.4|21967.5|21877.5|34
1655359440000|2022-06-16 06:04:00|21970.7|21880.7|21966.2|21876.2|21973.4|21883.4|21964.7|21874.7|32
1655359450000|2022-06-16 06:04:10|21966.5|21876.5|21972.2|21882.2|21973|21883|21966.5|21876.5|33
1655359460000|2022-06-16 06:04:20|21969.6|21879.6|21967.6|21877.6|21970.4|21880.4|21967.2|21877.2|30
1655359470000|2022-06-16 06:04:30|21968|21878|21961.8|21871.8|21970.4|21880.4|21961.5|21871.5|27
1655359480000|2022-06-16 06:04:40|21966.9|21876.9|21966|21876|21967.7|21877.7|21961.6|21871.6|35
1655359490000|2022-06-16 06:04:50|21961.9|21871.9|21961.9|21871.9|21966.4|21876.4|21960|21870|37
1655359500000|2022-06-16 06:05:00|21962.4|21872.4|21967.6|21877.6|21968.8|21878.8|21962|21872|35
1655359510000|2022-06-16 06:05:10|21966.7|21876.7|21962.8|21872.8|21966.7|21876.7|21959.5|21869.5|36
1655359520000|2022-06-16 06:05:20|21963.3|21873.3|21970.7|21880.7|21971.1|21881.1|21962.3|21872.3|33
1655359530000|2022-06-16 06:05:30|21969.8|21879.8|21975.9|21885.9|21975.9|21885.9|21968.2|21878.2|30
1655359540000|2022-06-16 06:05:40|21974.9|21884.9|21959.2|21869.2|21974.9|21884.9|21958.8|21868.8|37
1655359550000|2022-06-16 06:05:50|21958.8|21868.8|21957.7|21867.7|21959.5|21869.5|21957|21867|34
1655359560000|2022-06-16 06:06:00|21958.4|21868.4|21964.1|21874.1|21965.9|21875.9|21958.4|21868.4|33
1655359570000|2022-06-16 06:06:10|21964.2|21874.2|21987.1|21897.1|21990.4|21900.4|21964|21874|25
1655359580000|2022-06-16 06:06:20|21987.2|21897.2|21991.4|21901.4|21991.4|21901.4|21983.8|21893.8|19
1655359590000|2022-06-16 06:06:30|21989.4|21899.4|21989|21899|21995.6|21905.6|21987.8|21897.8|24
1655359600000|2022-06-16 06:06:40|21988.6|21898.6|21987.1|21897.1|21990.9|21900.9|21985.1|21895.1|23
1655359610000|2022-06-16 06:06:50|21987|21897|21985.6|21895.6|21990.2|21900.2|21984.4|21894.4|27
1655359620000|2022-06-16 06:07:00|21985.4|21895.4|21988.1|21898.1|21989.4|21899.4|21985.4|21895.4|25
1655359630000|2022-06-16 06:07:10|21988.3|21898.3|21988.7|21898.7|21989.9|21899.9|21987.8|21897.8|28
1655359640000|2022-06-16 06:07:20|21988.8|21898.8|21967.3|21877.3|21988.9|21898.9|21967.3|21877.3|30
1655359650000|2022-06-16 06:07:30|21966.9|21876.9|21968.9|21878.9|21968.9|21878.9|21961.1|21871.1|37
1655359660000|2022-06-16 06:07:40|21966.1|21876.1|21967.5|21877.5|21972.8|21882.8|21966.1|21876.1|34
1655359670000|2022-06-16 06:07:50|21966.4|21876.4|21965.1|21875.1|21966.7|21876.7|21960.7|21870.7|34
1655359680000|2022-06-16 06:08:00|21964.9|21874.9|21962.2|21872.2|21965.1|21875.1|21958.9|21868.9|36
1655359690000|2022-06-16 06:08:10|21962.6|21872.6|21952.9|21862.9|21962.8|21872.8|21952.9|21862.9|35
1655359700000|2022-06-16 06:08:20|21953.1|21863.1|21952.6|21862.6|21955.8|21865.8|21952.5|21862.5|21
1655359710000|2022-06-16 06:08:30|21953|21863|21952.4|21862.4|21957.7|21867.7|21952.3|21862.3|31
1655359720000|2022-06-16 06:08:40|21952.3|21862.3|21952.4|21862.4|21952.9|21862.9|21952.2|21862.2|16
1655359730000|2022-06-16 06:08:50|21955.2|21865.2|21951.9|21861.9|21956|21866|21949.2|21859.2|36
1655359740000|2022-06-16 06:09:00|21952|21862|21967.2|21877.2|21969.3|21879.3|21950.8|21860.8|34
1655359750000|2022-06-16 06:09:10|21968.9|21878.9|21982.9|21892.9|21986.3|21896.3|21968.9|21878.9|35
1655359760000|2022-06-16 06:09:20|21976.8|21886.8|21967.7|21877.7|21982.4|21892.4|21964.4|21874.4|37
1655359770000|2022-06-16 06:09:30|21966.2|21876.2|21957.2|21867.2|21966.8|21876.8|21956.9|21866.9|26
1655359780000|2022-06-16 06:09:40|21957.4|21867.4|21958.6|21868.6|21960.7|21870.7|21954.7|21864.7|34
1655359790000|2022-06-16 06:09:50|21959.4|21869.4|21969.4|21879.4|21969.4|21879.4|21955.5|21865.5|36
1655359800000|2022-06-16 06:10:00|21969|21879|21977.3|21887.3|21977.3|21887.3|21967.7|21877.7|34
1655359810000|2022-06-16 06:10:10|21978.4|21888.4|21970.2|21880.2|21982.1|21892.1|21964.3|21874.3|37
1655359820000|2022-06-16 06:10:20|21970.4|21880.4|21963.8|21873.8|21970.4|21880.4|21963.2|21873.2|31
1655359830000|2022-06-16 06:10:30|21963.5|21873.5|21952.2|21862.2|21967.5|21877.5|21949.9|21859.9|36
1655359840000|2022-06-16 06:10:40|21951.6|21861.6|21945.1|21855.1|21953.5|21863.5|21944.2|21854.2|30
1655359850000|2022-06-16 06:10:50|21945.5|21855.5|21946.7|21856.7|21948.3|21858.3|21944.7|21854.7|33
1655359860000|2022-06-16 06:11:00|21946.1|21856.1|21968.8|21878.8|21968.8|21878.8|21945.6|21855.6|37
1655359870000|2022-06-16 06:11:10|21967.9|21877.9|21955.1|21865.1|21967.9|21877.9|21955.1|21865.1|31
1655359880000|2022-06-16 06:11:20|21954.9|21864.9|21954|21864|21960.3|21870.3|21952.4|21862.4|34
1655359890000|2022-06-16 06:11:30|21952.9|21862.9|21950.6|21860.6|21952.9|21862.9|21946|21856|33
1655359900000|2022-06-16 06:11:40|21950.5|21860.5|21962.4|21872.4|21962.4|21872.4|21950.5|21860.5|37
1655359910000|2022-06-16 06:11:50|21963.9|21873.9|21952.1|21862.1|21971.8|21881.8|21951.3|21861.3|37
1655359920000|2022-06-16 06:12:00|21952.9|21862.9|21948.4|21858.4|21959.3|21869.3|21948.2|21858.2|38
1655359930000|2022-06-16 06:12:10|21948.2|21858.2|21945.1|21855.1|21948.2|21858.2|21940.2|21850.2|34
1655359940000|2022-06-16 06:12:20|21944.8|21854.8|21955|21865|21958.4|21868.4|21941.9|21851.9|34
1655359950000|2022-06-16 06:12:30|21955.1|21865.1|21976.8|21886.8|21976.9|21886.9|21955.1|21865.1|29
1655359960000|2022-06-16 06:12:40|21977.3|21887.3|21976.7|21886.7|21981.8|21891.8|21974.8|21884.8|31
1655359970000|2022-06-16 06:12:50|21976|21886|21974|21884|21978.8|21888.8|21973.9|21883.9|30
1655359980000|2022-06-16 06:13:00|21973.6|21883.6|21975.4|21885.4|21975.6|21885.6|21968.3|21878.3|37
1655359990000|2022-06-16 06:13:10|21975.6|21885.6|21985.2|21895.2|21986.3|21896.3|21975.6|21885.6|32
1655360000000|2022-06-16 06:13:20|21985.5|21895.5|21987.6|21897.6|21987.6|21897.6|21983.9|21893.9|27
1655360010000|2022-06-16 06:13:30|21987.1|21897.1|22000.6|21910.6|22005.2|21915.2|21987.1|21897.1|35
1655360020000|2022-06-16 06:13:40|22001|21911|21998.2|21908.2|22001|21911|21998.2|21908.2|27
1655360030000|2022-06-16 06:13:50|21998.6|21908.6|21992.9|21902.9|21998.6|21908.6|21990.6|21900.6|30
1655360040000|2022-06-16 06:14:00|21991.9|21901.9|21996.2|21906.2|21996.2|21906.2|21991.9|21901.9|33
1655360050000|2022-06-16 06:14:10|21996|21906|22002|21912|22004.8|21914.8|21995.8|21905.8|33
1655360060000|2022-06-16 06:14:20|22001.7|21911.7|22002.3|21912.3|22003.4|21913.4|22001.5|21911.5|38
1655360070000|2022-06-16 06:14:30|22002.7|21912.7|22001.2|21911.2|22003.3|21913.3|21997.6|21907.6|30
1655360080000|2022-06-16 06:14:40|22000.8|21910.8|21999.2|21909.2|22002.9|21912.9|21998.8|21908.8|28
1655360090000|2022-06-16 06:14:50|21998.8|21908.8|21996.8|21906.8|21998.8|21908.8|21996.6|21906.6|13
1655360100000|2022-06-16 06:15:00|21996.1|21906.1|22000.1|21910.1|22003.3|21913.3|21995.5|21905.5|24
1655360110000|2022-06-16 06:15:10|22000.2|21910.2|22006.3|21916.3|22006.3|21916.3|21998.5|21908.5|24
1655360120000|2022-06-16 06:15:20|22006.4|21916.4|22012.9|21922.9|22013|21923|22004.4|21914.4|34
1655360130000|2022-06-16 06:15:30|22012.4|21922.4|22008.8|21918.8|22013.6|21923.6|22003|21913|36
1655360140000|2022-06-16 06:15:40|22009.3|21919.3|22010.2|21920.2|22011.4|21921.4|22004.9|21914.9|31
1655360150000|2022-06-16 06:15:50|22009.5|21919.5|22000|21910|22009.5|21919.5|21991.3|21901.3|29
1655360160000|2022-06-16 06:16:00|21999.4|21909.4|22010.5|21920.5|22011.8|21921.8|21996.8|21906.8|38
1655360170000|2022-06-16 06:16:10|22010.3|21920.3|22017.8|21927.8|22017.9|21927.9|22009.7|21919.7|36
1655360180000|2022-06-16 06:16:20|22018|21928|22016.1|21926.1|22020.6|21930.6|22016.1|21926.1|29
1655360190000|2022-06-16 06:16:30|22015.6|21925.6|22011|21921|22017|21927|22008.2|21918.2|38
1655360200000|2022-06-16 06:16:40|22010|21920|22004.2|21914.2|22010|21920|22000.7|21910.7|29
1655360210000|2022-06-16 06:16:50|22003.6|21913.6|22001.1|21911.1|22004.8|21914.8|22000.8|21910.8|34
1655360220000|2022-06-16 06:17:00|22000.6|21910.6|21981.8|21891.8|22000.6|21910.6|21981.8|21891.8|35
1655360230000|2022-06-16 06:17:10|21980.1|21890.1|21973.8|21883.8|21982.1|21892.1|21973.2|21883.2|34
1655360240000|2022-06-16 06:17:20|21974.1|21884.1|21982.6|21892.6|21982.6|21892.6|21972.6|21882.6|32
1655360250000|2022-06-16 06:17:30|21983.1|21893.1|21979.5|21889.5|21987.8|21897.8|21979.2|21889.2|32
1655360260000|2022-06-16 06:17:40|21979.4|21889.4|21975.8|21885.8|21980.9|21890.9|21973.6|21883.6|33
1655360270000|2022-06-16 06:17:50|21975.5|21885.5|21971.4|21881.4|21979.6|21889.6|21970.4|21880.4|27
1655360280000|2022-06-16 06:18:00|21970.3|21880.3|21964|21874|21971.1|21881.1|21963|21873|33
1655360290000|2022-06-16 06:18:10|21964.4|21874.4|21959.5|21869.5|21965.7|21875.7|21958.9|21868.9|27
1655360300000|2022-06-16 06:18:20|21958.8|21868.8|21960.8|21870.8|21963.3|21873.3|21957.7|21867.7|34
1655360310000|2022-06-16 06:18:30|21960.9|21870.9|21977|21887|21979.5|21889.5|21960.9|21870.9|35
1655360320000|2022-06-16 06:18:40|21976.9|21886.9|21985.6|21895.6|21985.6|21895.6|21976.9|21886.9|34
1655360330000|2022-06-16 06:18:50|21985.2|21895.2|21993.9|21903.9|21995|21905|21984.7|21894.7|30
1655360340000|2022-06-16 06:19:00|21994.1|21904.1|21976.1|21886.1|21994.6|21904.6|21972.2|21882.2|35
1655360350000|2022-06-16 06:19:10|21976.7|21886.7|21975.7|21885.7|21980.7|21890.7|21974.9|21884.9|30
1655360360000|2022-06-16 06:19:20|21975.9|21885.9|21985.1|21895.1|21985.3|21895.3|21975|21885|32
1655360370000|2022-06-16 06:19:30|21984|21894|21973.5|21883.5|21985|21895|21973.5|21883.5|34
1655360380000|2022-06-16 06:19:40|21972.2|21882.2|21985.9|21895.9|21985.9|21895.9|21971.6|21881.6|32
1655360390000|2022-06-16 06:19:50|21984.7|21894.7|21979.1|21889.1|21991.1|21901.1|21978.2|21888.2|39
1655360400000|2022-06-16 06:20:00|21979|21889|21965.2|21875.2|21979|21889|21965.2|21875.2|35
1655360410000|2022-06-16 06:20:10|21964.1|21874.1|21979.8|21889.8|21980.2|21890.2|21964.1|21874.1|32
1655360420000|2022-06-16 06:20:20|21982.1|21892.1|21988.4|21898.4|21992.7|21902.7|21982.1|21892.1|34
1655360430000|2022-06-16 06:20:30|21988.8|21898.8|21993.3|21903.3|21993.5|21903.5|21987.3|21897.3|33
1655360440000|2022-06-16 06:20:40|21991.6|21901.6|21982.7|21892.7|21993|21903|21982.7|21892.7|34
1655360450000|2022-06-16 06:20:50|21985.3|21895.3|21986.4|21896.4|21992.7|21902.7|21982.4|21892.4|32
1655360460000|2022-06-16 06:21:00|21984.1|21894.1|21988.9|21898.9|21990.7|21900.7|21984.1|21894.1|31
1655360470000|2022-06-16 06:21:10|21989.4|21899.4|21984.9|21894.9|21989.5|21899.5|21983.3|21893.3|31
1655360480000|2022-06-16 06:21:20|21984.8|21894.8|21979.9|21889.9|21984.8|21894.8|21975.8|21885.8|35
1655360490000|2022-06-16 06:21:30|21979.2|21889.2|21977.5|21887.5|21982.3|21892.3|21977.5|21887.5|30
1655360500000|2022-06-16 06:21:40|21973.1|21883.1|21974.3|21884.3|21978|21888|21969.3|21879.3|36
1655360510000|2022-06-16 06:21:50|21972.7|21882.7|21969.8|21879.8|21972.7|21882.7|21967.8|21877.8|36
1655360520000|2022-06-16 06:22:00|21971|21881|21968.2|21878.2|21971.3|21881.3|21967.5|21877.5|37
1655360530000|2022-06-16 06:22:10|21968.8|21878.8|21954.9|21864.9|21969.1|21879.1|21953.8|21863.8|30
1655360540000|2022-06-16 06:22:20|21955|21865|21948.4|21858.4|21955|21865|21946.7|21856.7|37
1655360550000|2022-06-16 06:22:30|21947.9|21857.9|21947.1|21857.1|21948.2|21858.2|21945.3|21855.3|26
1655360560000|2022-06-16 06:22:40|21947.4|21857.4|21943.4|21853.4|21947.9|21857.9|21943.4|21853.4|36
1655360570000|2022-06-16 06:22:50|21941.4|21851.4|21931.1|21841.1|21942.1|21852.1|21930.7|21840.7|36
1655360580000|2022-06-16 06:23:00|21930.8|21840.8|21928.8|21838.8|21931.6|21841.6|21924.6|21834.6|30
1655360590000|2022-06-16 06:23:10|21928.1|21838.1|21931.3|21841.3|21932.7|21842.7|21924.5|21834.5|36
1655360600000|2022-06-16 06:23:20|21931.6|21841.6|21932.3|21842.3|21932.3|21842.3|21929|21839|34
1655360610000|2022-06-16 06:23:30|21933.7|21843.7|21942.4|21852.4|21950.4|21860.4|21933.2|21843.2|36
1655360620000|2022-06-16 06:23:40|21943.1|21853.1|21932.1|21842.1|21944.6|21854.6|21931.6|21841.6|34
1655360630000|2022-06-16 06:23:50|21932.2|21842.2|21925.4|21835.4|21932.2|21842.2|21924.7|21834.7|32
1655360640000|2022-06-16 06:24:00|21924.9|21834.9|21905.7|21815.7|21925.5|21835.5|21904.3|21814.3|36
1655360650000|2022-06-16 06:24:10|21905.6|21815.6|21912|21822|21919.3|21829.3|21905.6|21815.6|38
1655360660000|2022-06-16 06:24:20|21913.5|21823.5|21910.1|21820.1|21913.5|21823.5|21900.1|21810.1|36
1655360670000|2022-06-16 06:24:30|21911.4|21821.4|21883.7|21793.7|21913.2|21823.2|21883.7|21793.7|35
1655360680000|2022-06-16 06:24:40|21882.9|21792.9|21888.9|21798.9|21891.4|21801.4|21882.9|21792.9|35
1655360690000|2022-06-16 06:24:50|21888.5|21798.5|21883.8|21793.8|21889.1|21799.1|21883.8|21793.8|32
1655360700000|2022-06-16 06:25:00|21886|21796|21905.1|21815.1|21905.7|21815.7|21886|21796|35
1655360710000|2022-06-16 06:25:10|21904.1|21814.1|21898.2|21808.2|21904.2|21814.2|21895.1|21805.1|34
1655360720000|2022-06-16 06:25:20|21900|21810|21929.1|21839.1|21930.2|21840.2|21899.6|21809.6|40
1655360730000|2022-06-16 06:25:30|21928.4|21838.4|21923.5|21833.5|21932.1|21842.1|21923.5|21833.5|37
1655360740000|2022-06-16 06:25:40|21923.4|21833.4|21911.9|21821.9|21928.8|21838.8|21909.5|21819.5|38
1655360750000|2022-06-16 06:25:50|21912|21822|21925.9|21835.9|21925.9|21835.9|21911.5|21821.5|37
1655360760000|2022-06-16 06:26:00|21924.7|21834.7|21918.7|21828.7|21928.4|21838.4|21918.7|21828.7|39
1655360770000|2022-06-16 06:26:10|21919.9|21829.9|21918.4|21828.4|21919.9|21829.9|21915.3|21825.3|38
1655360780000|2022-06-16 06:26:20|21917.2|21827.2|21932.9|21842.9|21932.9|21842.9|21910.9|21820.9|39
1655360790000|2022-06-16 06:26:30|21932.7|21842.7|21920.9|21830.9|21932.7|21842.7|21918.8|21828.8|36
1655360800000|2022-06-16 06:26:40|21921.1|21831.1|21915.4|21825.4|21922|21832|21913.6|21823.6|32
1655360810000|2022-06-16 06:26:50|21914.3|21824.3|21913.6|21823.6|21914.6|21824.6|21906|21816|36
1655360820000|2022-06-16 06:27:00|21913|21823|21896.9|21806.9|21914.4|21824.4|21891.9|21801.9|31
1655360830000|2022-06-16 06:27:10|21893.7|21803.7|21907.4|21817.4|21907.4|21817.4|21893.6|21803.6|35
1655360840000|2022-06-16 06:27:20|21907.3|21817.3|21924.7|21834.7|21925.2|21835.2|21907.3|21817.3|33
1655360850000|2022-06-16 06:27:30|21927.1|21837.1|21924.8|21834.8|21929|21839|21923.8|21833.8|34
1655360860000|2022-06-16 06:27:40|21925.3|21835.3|21923|21833|21926.8|21836.8|21922.3|21832.3|31
1655360870000|2022-06-16 06:27:50|21922.8|21832.8|21923.2|21833.2|21926.3|21836.3|21921.2|21831.2|28
1655360880000|2022-06-16 06:28:00|21923.7|21833.7|21925.6|21835.6|21927.1|21837.1|21923.7|21833.7|30
1655360890000|2022-06-16 06:28:10|21925.5|21835.5|21934.2|21844.2|21934.2|21844.2|21924.9|21834.9|27
1655360900000|2022-06-16 06:28:20|21936.4|21846.4|21937.6|21847.6|21938.4|21848.4|21935|21845|20
1655360910000|2022-06-16 06:28:30|21938|21848|21934.4|21844.4|21938|21848|21934.4|21844.4|27
1655360920000|2022-06-16 06:28:40|21934.5|21844.5|21929.5|21839.5|21934.8|21844.8|21925|21835|33
1655360930000|2022-06-16 06:28:50|21929.9|21839.9|21910.7|21820.7|21932|21842|21910.7|21820.7|29
1655360940000|2022-06-16 06:29:00|21909.5|21819.5|21906.8|21816.8|21911.7|21821.7|21905.1|21815.1|36
1655360950000|2022-06-16 06:29:10|21906|21816|21899.8|21809.8|21906|21816|21898.8|21808.8|35
1655360960000|2022-06-16 06:29:20|21900.2|21810.2|21895.9|21805.9|21902.2|21812.2|21892.2|21802.2|37
1655360970000|2022-06-16 06:29:30|21895.8|21805.8|21898.3|21808.3|21906.5|21816.5|21895.8|21805.8|36
1655360980000|2022-06-16 06:29:40|21898.2|21808.2|21896.4|21806.4|21899.1|21809.1|21894.8|21804.8|33
1655360990000|2022-06-16 06:29:50|21897|21807|21886.3|21796.3|21897|21807|21884.8|21794.8|32
1655361000000|2022-06-16 06:30:00|21884.3|21794.3|21894.1|21804.1|21901.4|21811.4|21884.3|21794.3|37
1655361010000|2022-06-16 06:30:10|21892.6|21802.6|21880.5|21790.5|21892.6|21802.6|21880.5|21790.5|35
1655361020000|2022-06-16 06:30:20|21881.6|21791.6|21896.9|21806.9|21899.2|21809.2|21881.4|21791.4|38
1655361030000|2022-06-16 06:30:30|21897.4|21807.4|21898.1|21808.1|21904.8|21814.8|21894.6|21804.6|36
1655361040000|2022-06-16 06:30:40|21898|21808|21888.4|21798.4|21898.6|21808.6|21887|21797|29
1655361050000|2022-06-16 06:30:50|21887.9|21797.9|21890.8|21800.8|21892.9|21802.9|21882.2|21792.2|37
1655361060000|2022-06-16 06:31:00|21890.7|21800.7|21890|21800|21899.9|21809.9|21889.3|21799.3|38
1655361070000|2022-06-16 06:31:10|21889.8|21799.8|21905.6|21815.6|21905.6|21815.6|21889.8|21799.8|33
1655361080000|2022-06-16 06:31:20|21903.6|21813.6|21892.6|21802.6|21911.3|21821.3|21892.6|21802.6|37
1655361090000|2022-06-16 06:31:30|21893.7|21803.7|21896.2|21806.2|21897|21807|21891.9|21801.9|27
1655361100000|2022-06-16 06:31:40|21896.9|21806.9|21891.2|21801.2|21898.3|21808.3|21889.4|21799.4|33
1655361110000|2022-06-16 06:31:50|21891.4|21801.4|21895.1|21805.1|21897.6|21807.6|21889.6|21799.6|34
1655361120000|2022-06-16 06:32:00|21897.3|21807.3|21899.8|21809.8|21901|21811|21896.6|21806.6|30
1655361130000|2022-06-16 06:32:10|21899.9|21809.9|21893.6|21803.6|21904.2|21814.2|21891.3|21801.3|35
1655361140000|2022-06-16 06:32:20|21893.1|21803.1|21892.4|21802.4|21893.8|21803.8|21888.6|21798.6|29
1655361150000|2022-06-16 06:32:30|21892.5|21802.5|21866.9|21776.9|21895|21805|21866.9|21776.9|36
1655361160000|2022-06-16 06:32:40|21870|21780|21862.5|21772.5|21870|21780|21859.7|21769.7|35
1655361170000|2022-06-16 06:32:50|21862.1|21772.1|21862.2|21772.2|21864.9|21774.9|21859|21769|33
1655361180000|2022-06-16 06:33:00|21863|21773|21855.3|21765.3|21863|21773|21854.7|21764.7|34
1655361190000|2022-06-16 06:33:10|21855.8|21765.8|21851.9|21761.9|21855.8|21765.8|21845.5|21755.5|36
1655361200000|2022-06-16 06:33:20|21851.4|21761.4|21875.4|21785.4|21877.9|21787.9|21848.7|21758.7|37
1655361210000|2022-06-16 06:33:30|21875.3|21785.3|21860|21770|21876.3|21786.3|21860|21770|36
1655361220000|2022-06-16 06:33:40|21861.3|21771.3|21842.2|21752.2|21861.3|21771.3|21842.1|21752.1|35
1655361230000|2022-06-16 06:33:50|21841.2|21751.2|21827.2|21737.2|21843|21753|21827.1|21737.1|36
1655361240000|2022-06-16 06:34:00|21829|21739|21819.5|21729.5|21830.5|21740.5|21815.3|21725.3|36
1655361250000|2022-06-16 06:34:10|21819.1|21729.1|21834.3|21744.3|21835.8|21745.8|21819.1|21729.1|38
1655361260000|2022-06-16 06:34:20|21834.7|21744.7|21843.4|21753.4|21844|21754|21834.7|21744.7|24
1655361270000|2022-06-16 06:34:30|21843.3|21753.3|21818.2|21728.2|21843.3|21753.3|21816.6|21726.6|39
1655361280000|2022-06-16 06:34:40|21817.7|21727.7|21842.3|21752.3|21842.5|21752.5|21814.9|21724.9|37
1655361290000|2022-06-16 06:34:50|21842.1|21752.1|21836.6|21746.6|21849.1|21759.1|21833.9|21743.9|37
1655361300000|2022-06-16 06:35:00|21836.1|21746.1|21834.8|21744.8|21839.3|21749.3|21827.8|21737.8|36
1655361310000|2022-06-16 06:35:10|21834.1|21744.1|21817.8|21727.8|21834.1|21744.1|21817|21727|37
1655361320000|2022-06-16 06:35:20|21818.7|21728.7|21821.5|21731.5|21823.3|21733.3|21816.9|21726.9|36
1655361330000|2022-06-16 06:35:30|21819.3|21729.3|21818.3|21728.3|21822.2|21732.2|21815.1|21725.1|32
1655361340000|2022-06-16 06:35:40|21817.4|21727.4|21819.9|21729.9|21820.9|21730.9|21813.5|21723.5|35
1655361350000|2022-06-16 06:35:50|21819.2|21729.2|21827.3|21737.3|21829|21739|21819|21729|33
1655361360000|2022-06-16 06:36:00|21827.7|21737.7|21821|21731|21830.9|21740.9|21820.5|21730.5|32
1655361370000|2022-06-16 06:36:10|21821.2|21731.2|21822.8|21732.8|21828.2|21738.2|21819.1|21729.1|35
1655361380000|2022-06-16 06:36:20|21823.3|21733.3|21816.1|21726.1|21826|21736|21812.3|21722.3|38
1655361390000|2022-06-16 06:36:30|21813.1|21723.1|21810.1|21720.1|21815.5|21725.5|21810.1|21720.1|39
1655361400000|2022-06-16 06:36:40|21812.4|21722.4|21814.7|21724.7|21815.5|21725.5|21808.9|21718.9|31
1655361410000|2022-06-16 06:36:50|21810.1|21720.1|21818.4|21728.4|21821.1|21731.1|21805.7|21715.7|35
1655361420000|2022-06-16 06:37:00|21818.6|21728.6|21810.1|21720.1|21820.5|21730.5|21810.1|21720.1|29
1655361430000|2022-06-16 06:37:10|21813.3|21723.3|21803.4|21713.4|21813.3|21723.3|21803.2|21713.2|32
1655361440000|2022-06-16 06:37:20|21803.8|21713.8|21806|21716|21807.9|21717.9|21800.1|21710.1|38
1655361450000|2022-06-16 06:37:30|21807.1|21717.1|21802.8|21712.8|21808|21718|21798.5|21708.5|31
1655361460000|2022-06-16 06:37:40|21803.3|21713.3|21797.9|21707.9|21803.3|21713.3|21797.3|21707.3|30
1655361470000|2022-06-16 06:37:50|21799|21709|21798.1|21708.1|21799|21709|21797.5|21707.5|27
1655361480000|2022-06-16 06:38:00|21798.6|21708.6|21814.8|21724.8|21817.7|21727.7|21798.6|21708.6|38
1655361490000|2022-06-16 06:38:10|21814.3|21724.3|21824.4|21734.4|21824.4|21734.4|21812.6|21722.6|34
1655361500000|2022-06-16 06:38:20|21824.8|21734.8|21835.8|21745.8|21836.7|21746.7|21822.1|21732.1|32
1655361510000|2022-06-16 06:38:30|21834.7|21744.7|21833.5|21743.5|21838.1|21748.1|21832.1|21742.1|34
1655361520000|2022-06-16 06:38:40|21833.3|21743.3|21829.1|21739.1|21833.3|21743.3|21823.1|21733.1|28
1655361530000|2022-06-16 06:38:50|21828.9|21738.9|21826.6|21736.6|21828.9|21738.9|21825.5|21735.5|34
1655361540000|2022-06-16 06:39:00|21826.3|21736.3|21837.5|21747.5|21837.5|21747.5|21825.2|21735.2|32
1655361550000|2022-06-16 06:39:10|21837|21747|21833.4|21743.4|21837|21747|21832.8|21742.8|37
1655361560000|2022-06-16 06:39:20|21834.1|21744.1|21838.4|21748.4|21839|21749|21834.1|21744.1|37
1655361570000|2022-06-16 06:39:30|21838.1|21748.1|21834.2|21744.2|21842.3|21752.3|21834.2|21744.2|32
1655361580000|2022-06-16 06:39:40|21835.7|21745.7|21828.9|21738.9|21838.2|21748.2|21827.3|21737.3|32
1655361590000|2022-06-16 06:39:50|21824.2|21734.2|21813.6|21723.6|21828|21738|21812.7|21722.7|38
1655361600000|2022-06-16 06:40:00|21814.3|21724.3|21805.9|21715.9|21820.7|21730.7|21804.5|21714.5|39
1655361610000|2022-06-16 06:40:10|21805.7|21715.7|21801.3|21711.3|21805.7|21715.7|21796.8|21706.8|35
1655361620000|2022-06-16 06:40:20|21801.9|21711.9|21796.6|21706.6|21802.1|21712.1|21795.1|21705.1|30
1655361630000|2022-06-16 06:40:30|21795.6|21705.6|21795.6|21705.6|21800.1|21710.1|21794.4|21704.4|35
1655361640000|2022-06-16 06:40:40|21792.5|21702.5|21796.4|21706.4|21796.4|21706.4|21778.8|21688.8|35
1655361650000|2022-06-16 06:40:50|21795.5|21705.5|21797.9|21707.9|21798.1|21708.1|21793.6|21703.6|27
1655361660000|2022-06-16 06:41:00|21795.7|21705.7|21779.1|21689.1|21795.7|21705.7|21778.7|21688.7|35
1655361670000|2022-06-16 06:41:10|21780.1|21690.1|21780.6|21690.6|21783|21693|21777.1|21687.1|35
1655361680000|2022-06-16 06:41:20|21779.3|21689.3|21774.4|21684.4|21787.6|21697.6|21772.8|21682.8|36
1655361690000|2022-06-16 06:41:30|21775.6|21685.6|21771.7|21681.7|21778.9|21688.9|21771.7|21681.7|36
1655361700000|2022-06-16 06:41:40|21772.1|21682.1|21773.4|21683.4|21778.8|21688.8|21770.6|21680.6|36
1655361710000|2022-06-16 06:41:50|21775|21685|21765.2|21675.2|21776.3|21686.3|21765.2|21675.2|35
1655361720000|2022-06-16 06:42:00|21764.8|21674.8|21779.1|21689.1|21779.2|21689.2|21762.9|21672.9|39
1655361730000|2022-06-16 06:42:10|21778.6|21688.6|21763.6|21673.6|21778.6|21688.6|21762.4|21672.4|36
1655361740000|2022-06-16 06:42:20|21763.3|21673.3|21774.6|21684.6|21776.2|21686.2|21763.3|21673.3|34
1655361750000|2022-06-16 06:42:30|21774.1|21684.1|21773.7|21683.7|21774.3|21684.3|21763|21673|35
1655361760000|2022-06-16 06:42:40|21775.2|21685.2|21774.1|21684.1|21776.7|21686.7|21773|21683|37
1655361770000|2022-06-16 06:42:50|21775.7|21685.7|21789.9|21699.9|21791|21701|21775.7|21685.7|35
1655361780000|2022-06-16 06:43:00|21788.5|21698.5|21796|21706|21802.5|21712.5|21787.2|21697.2|36
1655361790000|2022-06-16 06:43:10|21793.8|21703.8|21772.7|21682.7|21793.8|21703.8|21772.4|21682.4|36
1655361800000|2022-06-16 06:43:20|21774.9|21684.9|21769.6|21679.6|21777.9|21687.9|21769.6|21679.6|31
1655361810000|2022-06-16 06:43:30|21769.5|21679.5|21765.4|21675.4|21772.7|21682.7|21765.1|21675.1|37
1655361820000|2022-06-16 06:43:40|21765.6|21675.6|21759.9|21669.9|21765.7|21675.7|21759.9|21669.9|37
1655361830000|2022-06-16 06:43:50|21759.5|21669.5|21753.4|21663.4|21761.9|21671.9|21751.6|21661.6|32
1655361840000|2022-06-16 06:44:00|21751.6|21661.6|21755.6|21665.6|21765.2|21675.2|21751.6|21661.6|37
1655361850000|2022-06-16 06:44:10|21756.4|21666.4|21752.7|21662.7|21763.5|21673.5|21748.8|21658.8|37
1655361860000|2022-06-16 06:44:20|21756.6|21666.6|21752.8|21662.8|21761.8|21671.8|21752.8|21662.8|37
1655361870000|2022-06-16 06:44:30|21753.6|21663.6|21757.3|21667.3|21762.6|21672.6|21753.6|21663.6|37
1655361880000|2022-06-16 06:44:40|21755.3|21665.3|21766|21676|21770.6|21680.6|21755.3|21665.3|38
1655361890000|2022-06-16 06:44:50|21766.4|21676.4|21778.1|21688.1|21778.1|21688.1|21766.4|21676.4|33
1655361900000|2022-06-16 06:45:00|21777.4|21687.4|21782|21692|21790.6|21700.6|21774.8|21684.8|39
1655361910000|2022-06-16 06:45:10|21782.3|21692.3|21783.3|21693.3|21787.7|21697.7|21781.6|21691.6|27
1655361920000|2022-06-16 06:45:20|21784.9|21694.9|21790.6|21700.6|21794.1|21704.1|21784.9|21694.9|30
1655361930000|2022-06-16 06:45:30|21790.7|21700.7|21775.8|21685.8|21791.1|21701.1|21772.2|21682.2|36
1655361940000|2022-06-16 06:45:40|21774|21684|21773.8|21683.8|21778.3|21688.3|21771.9|21681.9|36
1655361950000|2022-06-16 06:45:50|21773.2|21683.2|21774.2|21684.2|21777.7|21687.7|21769.9|21679.9|35
1655361960000|2022-06-16 06:46:00|21772.9|21682.9|21777.7|21687.7|21784.3|21694.3|21769.8|21679.8|35
1655361970000|2022-06-16 06:46:10|21779.7|21689.7|21779.2|21689.2|21786|21696|21776.7|21686.7|37
1655361980000|2022-06-16 06:46:20|21778.9|21688.9|21779.1|21689.1|21780.2|21690.2|21774.3|21684.3|39
1655361990000|2022-06-16 06:46:30|21779.7|21689.7|21773.2|21683.2|21780.7|21690.7|21771|21681|34
1655362000000|2022-06-16 06:46:40|21773.4|21683.4|21784.9|21694.9|21785.8|21695.8|21772|21682|34
1655362010000|2022-06-16 06:46:50|21784.8|21694.8|21788.4|21698.4|21790.6|21700.6|21784.8|21694.8|35
1655362020000|2022-06-16 06:47:00|21788.6|21698.6|21772|21682|21789.9|21699.9|21770.6|21680.6|34
1655362030000|2022-06-16 06:47:10|21771.5|21681.5|21769.7|21679.7|21771.9|21681.9|21769.1|21679.1|28
1655362040000|2022-06-16 06:47:20|21771|21681|21769|21679|21772.5|21682.5|21767.6|21677.6|34
1655362050000|2022-06-16 06:47:30|21768.9|21678.9|21763.8|21673.8|21769.7|21679.7|21763.8|21673.8|33
1655362060000|2022-06-16 06:47:40|21762.4|21672.4|21747.4|21657.4|21763.3|21673.3|21746.5|21656.5|36
1655362070000|2022-06-16 06:47:50|21747.6|21657.6|21742.9|21652.9|21750.3|21660.3|21742.4|21652.4|35
1655362080000|2022-06-16 06:48:00|21738.6|21648.6|21737.1|21647.1|21742|21652|21734.7|21644.7|39
1655362090000|2022-06-16 06:48:10|21739.1|21649.1|21734|21644|21740.1|21650.1|21732.8|21642.8|31
1655362100000|2022-06-16 06:48:20|21734.4|21644.4|21735.3|21645.3|21737.7|21647.7|21734.2|21644.2|31
1655362110000|2022-06-16 06:48:30|21735.6|21645.6|21740.7|21650.7|21741.8|21651.8|21733.9|21643.9|33
1655362120000|2022-06-16 06:48:40|21741.1|21651.1|21765.2|21675.2|21767.7|21677.7|21741.1|21651.1|32
1655362130000|2022-06-16 06:48:50|21765.9|21675.9|21759.9|21669.9|21768.3|21678.3|21757.7|21667.7|35
1655362140000|2022-06-16 06:49:00|21762.2|21672.2|21773|21683|21774.4|21684.4|21758.9|21668.9|32
1655362150000|2022-06-16 06:49:10|21772.9|21682.9|21767.9|21677.9|21775.2|21685.2|21764.9|21674.9|24
1655362160000|2022-06-16 06:49:20|21769.3|21679.3|21778.7|21688.7|21780.5|21690.5|21769.3|21679.3|39
1655362170000|2022-06-16 06:49:30|21779|21689|21781.7|21691.7|21786.5|21696.5|21779|21689|36
1655362180000|2022-06-16 06:49:40|21782|21692|21781.8|21691.8|21782.6|21692.6|21773.8|21683.8|34
1655362190000|2022-06-16 06:49:50|21782.2|21692.2|21785.1|21695.1|21788.1|21698.1|21779.3|21689.3|31
1655362200000|2022-06-16 06:50:00|21784.3|21694.3|21782.9|21692.9|21784.3|21694.3|21779.5|21689.5|28
1655362210000|2022-06-16 06:50:10|21782.4|21692.4|21798.7|21708.7|21800.9|21710.9|21782.4|21692.4|28
1655362220000|2022-06-16 06:50:20|21798.9|21708.9|21798.8|21708.8|21802.7|21712.7|21797|21707|36
1655362230000|2022-06-16 06:50:30|21798.6|21708.6|21803.5|21713.5|21805.9|21715.9|21798|21708|37
1655362240000|2022-06-16 06:50:40|21802.6|21712.6|21802.8|21712.8|21807.2|21717.2|21799.7|21709.7|32
1655362250000|2022-06-16 06:50:50|21803.4|21713.4|21802.1|21712.1|21807.5|21717.5|21800.7|21710.7|37
1655362260000|2022-06-16 06:51:00|21802.9|21712.9|21803.6|21713.6|21805.2|21715.2|21802.4|21712.4|28
1655362270000|2022-06-16 06:51:10|21804.6|21714.6|21797.9|21707.9|21806.8|21716.8|21797.9|21707.9|30
1655362280000|2022-06-16 06:51:20|21799|21709|21779.7|21689.7|21799.2|21709.2|21779.7|21689.7|36
1655362290000|2022-06-16 06:51:30|21776.6|21686.6|21776|21686|21780.2|21690.2|21775.1|21685.1|37
1655362300000|2022-06-16 06:51:40|21775.6|21685.6|21798.4|21708.4|21798.4|21708.4|21775.6|21685.6|29
1655362310000|2022-06-16 06:51:50|21797|21707|21792.6|21702.6|21797.9|21707.9|21792.3|21702.3|37
1655362320000|2022-06-16 06:52:00|21792.7|21702.7|21802.6|21712.6|21804.9|21714.9|21787.3|21697.3|32
1655362330000|2022-06-16 06:52:10|21802.4|21712.4|21808.7|21718.7|21808.7|21718.7|21795.4|21705.4|30
1655362340000|2022-06-16 06:52:20|21809.6|21719.6|21811.2|21721.2|21812.6|21722.6|21807.3|21717.3|34
1655362350000|2022-06-16 06:52:30|21809.7|21719.7|21815.3|21725.3|21815.3|21725.3|21809.7|21719.7|34
1655362360000|2022-06-16 06:52:40|21813.7|21723.7|21818.7|21728.7|21823.9|21733.9|21813.7|21723.7|36
1655362370000|2022-06-16 06:52:50|21819.1|21729.1|21820.7|21730.7|21821.8|21731.8|21818.2|21728.2|37
1655362380000|2022-06-16 06:53:00|21820.9|21730.9|21833.8|21743.8|21834.8|21744.8|21820.7|21730.7|35
1655362390000|2022-06-16 06:53:10|21834.2|21744.2|21827.1|21737.1|21834.2|21744.2|21826.5|21736.5|31
1655362400000|2022-06-16 06:53:20|21829.2|21739.2|21825.1|21735.1|21829.2|21739.2|21817.5|21727.5|28
1655362410000|2022-06-16 06:53:30|21825.2|21735.2|21811.1|21721.1|21825.3|21735.3|21811.1|21721.1|28
1655362420000|2022-06-16 06:53:40|21810.8|21720.8|21808.4|21718.4|21811.5|21721.5|21806.9|21716.9|33
1655362430000|2022-06-16 06:53:50|21808.1|21718.1|21801|21711|21808.4|21718.4|21799.1|21709.1|31
1655362440000|2022-06-16 06:54:00|21802.7|21712.7|21803.5|21713.5|21805.9|21715.9|21799.1|21709.1|39
1655362450000|2022-06-16 06:54:10|21804|21714|21805.7|21715.7|21808|21718|21803.1|21713.1|35
1655362460000|2022-06-16 06:54:20|21807.3|21717.3|21805.5|21715.5|21807.3|21717.3|21801.3|21711.3|34
1655362470000|2022-06-16 06:54:30|21805|21715|21802.3|21712.3|21806.1|21716.1|21792.8|21702.8|30
1655362480000|2022-06-16 06:54:40|21802.5|21712.5|21804|21714|21810.4|21720.4|21802.5|21712.5|38
1655362490000|2022-06-16 06:54:50|21804.3|21714.3|21794.5|21704.5|21804.3|21714.3|21793.9|21703.9|31
1655362500000|2022-06-16 06:55:00|21796.3|21706.3|21807.2|21717.2|21808.9|21718.9|21795.3|21705.3|32
1655362510000|2022-06-16 06:55:10|21807.4|21717.4|21806|21716|21810|21720|21803.6|21713.6|31
1655362520000|2022-06-16 06:55:20|21805.9|21715.9|21805.6|21715.6|21805.9|21715.9|21803.4|21713.4|18
1655362530000|2022-06-16 06:55:30|21805.3|21715.3|21803.5|21713.5|21807.2|21717.2|21803.5|21713.5|28
1655362540000|2022-06-16 06:55:40|21804.7|21714.7|21806.7|21716.7|21806.7|21716.7|21802.9|21712.9|31
1655362550000|2022-06-16 06:55:50|21806.4|21716.4|21804.8|21714.8|21806.4|21716.4|21803.6|21713.6|24
1655362560000|2022-06-16 06:56:00|21804.6|21714.6|21798|21708|21805.1|21715.1|21793|21703|26
1655362570000|2022-06-16 06:56:10|21797.3|21707.3|21795.5|21705.5|21801.9|21711.9|21795.5|21705.5|31
1655362580000|2022-06-16 06:56:20|21795.8|21705.8|21795.1|21705.1|21796|21706|21794.6|21704.6|30
1655362590000|2022-06-16 06:56:30|21794.8|21704.8|21809.7|21719.7|21809.7|21719.7|21794.8|21704.8|20
1655362600000|2022-06-16 06:56:40|21809.1|21719.1|21809.1|21719.1|21811|21721|21804|21714|26
1655362610000|2022-06-16 06:56:50|21810.8|21720.8|21802.9|21712.9|21810.8|21720.8|21802|21712|26
1655362620000|2022-06-16 06:57:00|21803.1|21713.1|21800.8|21710.8|21805.1|21715.1|21798.4|21708.4|22
1655362630000|2022-06-16 06:57:10|21800.6|21710.6|21794.8|21704.8|21801.3|21711.3|21794.8|21704.8|32
1655362640000|2022-06-16 06:57:20|21795.1|21705.1|21793.1|21703.1|21795.1|21705.1|21791.4|21701.4|27
1655362650000|2022-06-16 06:57:30|21793.3|21703.3|21781.2|21691.2|21793.3|21703.3|21780.9|21690.9|27
1655362660000|2022-06-16 06:57:40|21779.4|21689.4|21786.1|21696.1|21788.8|21698.8|21779.4|21689.4|37
1655362670000|2022-06-16 06:57:50|21785.8|21695.8|21774.4|21684.4|21786.6|21696.6|21774.4|21684.4|35
1655362680000|2022-06-16 06:58:00|21774.1|21684.1|21771.9|21681.9|21780.4|21690.4|21771.2|21681.2|37
1655362690000|2022-06-16 06:58:10|21772.1|21682.1|21767.9|21677.9|21774|21684|21767.5|21677.5|35
1655362700000|2022-06-16 06:58:20|21769.1|21679.1|21759|21669|21769.1|21679.1|21756.7|21666.7|38
1655362710000|2022-06-16 06:58:30|21758.9|21668.9|21755.9|21665.9|21759.8|21669.8|21750.2|21660.2|38
1655362720000|2022-06-16 06:58:40|21755.6|21665.6|21754.6|21664.6|21764.7|21674.7|21754.2|21664.2|36
1655362730000|2022-06-16 06:58:50|21755.6|21665.6|21752.5|21662.5|21756.1|21666.1|21752|21662|32
1655362740000|2022-06-16 06:59:00|21752.1|21662.1|21767.4|21677.4|21770.2|21680.2|21752.1|21662.1|34
1655362750000|2022-06-16 06:59:10|21768.3|21678.3|21763.8|21673.8|21769.5|21679.5|21758|21668|35
1655362760000|2022-06-16 06:59:20|21763|21673|21774.8|21684.8|21776.1|21686.1|21757.6|21667.6|34
1655362770000|2022-06-16 06:59:30|21774.6|21684.6|21822.6|21732.6|21823.8|21733.8|21774.6|21684.6|29
1655362780000|2022-06-16 06:59:40|21825.6|21735.6|21823.7|21733.7|21829|21739|21818.7|21728.7|40
1655362790000|2022-06-16 06:59:50|21823.8|21733.8|21817.3|21727.3|21827|21737|21817.3|21727.3|39
1655362800000|2022-06-16 07:00:00|21815.9|21725.9|21811.4|21721.4|21816.5|21726.5|21810.4|21720.4|35
1655362810000|2022-06-16 07:00:10|21812.2|21722.2|21819.2|21729.2|21821.1|21731.1|21810.2|21720.2|36
1655362820000|2022-06-16 07:00:20|21819.5|21729.5|21826.7|21736.7|21827.4|21737.4|21818.3|21728.3|36
1655362830000|2022-06-16 07:00:30|21827.6|21737.6|21832.5|21742.5|21837|21747|21825.7|21735.7|39
1655362840000|2022-06-16 07:00:40|21833.6|21743.6|21829.1|21739.1|21836.8|21746.8|21829.1|21739.1|39
1655362850000|2022-06-16 07:00:50|21829.5|21739.5|21837.5|21747.5|21837.5|21747.5|21829.4|21739.4|36
1655362860000|2022-06-16 07:01:00|21837.1|21747.1|21857.4|21767.4|21857.4|21767.4|21836.3|21746.3|31
1655362870000|2022-06-16 07:01:10|21858.5|21768.5|21844.8|21754.8|21861.3|21771.3|21841.9|21751.9|40
1655362880000|2022-06-16 07:01:20|21845.7|21755.7|21846|21756|21846|21756|21843.1|21753.1|38
1655362890000|2022-06-16 07:01:30|21848.9|21758.9|21848.4|21758.4|21855.9|21765.9|21845.7|21755.7|35
1655362900000|2022-06-16 07:01:40|21851.5|21761.5|21875|21785|21879.1|21789.1|21851.5|21761.5|36
1655362910000|2022-06-16 07:01:50|21872.7|21782.7|21870.7|21780.7|21878.2|21788.2|21870.7|21780.7|38
1655362920000|2022-06-16 07:02:00|21872.5|21782.5|21890.3|21800.3|21893.3|21803.3|21872.5|21782.5|35
1655362930000|2022-06-16 07:02:10|21890.6|21800.6|21886.4|21796.4|21893.6|21803.6|21880.8|21790.8|36
1655362940000|2022-06-16 07:02:20|21887.6|21797.6|21876.8|21786.8|21887.6|21797.6|21876.8|21786.8|40
1655362950000|2022-06-16 07:02:30|21876.7|21786.7|21874.5|21784.5|21878.4|21788.4|21867.6|21777.6|37
1655362960000|2022-06-16 07:02:40|21874.1|21784.1|21876.3|21786.3|21877.6|21787.6|21874.1|21784.1|34
1655362970000|2022-06-16 07:02:50|21875.6|21785.6|21880.9|21790.9|21886.1|21796.1|21875.6|21785.6|34
1655362980000|2022-06-16 07:03:00|21880.6|21790.6|21847.9|21757.9|21880.6|21790.6|21847.9|21757.9|40
1655362990000|2022-06-16 07:03:10|21848.7|21758.7|21853.6|21763.6|21860.5|21770.5|21843.6|21753.6|34
1655363000000|2022-06-16 07:03:20|21854.2|21764.2|21863.5|21773.5|21865.7|21775.7|21850.7|21760.7|39
1655363010000|2022-06-16 07:03:30|21863.7|21773.7|21867.6|21777.6|21867.6|21777.6|21861.1|21771.1|28
1655363020000|2022-06-16 07:03:40|21865|21775|21855.8|21765.8|21867.6|21777.6|21855.8|21765.8|33
1655363030000|2022-06-16 07:03:50|21855.4|21765.4|21853.8|21763.8|21855.4|21765.4|21850.5|21760.5|29
1655363040000|2022-06-16 07:04:00|21854.2|21764.2|21852.9|21762.9|21857.1|21767.1|21852.6|21762.6|34
1655363050000|2022-06-16 07:04:10|21852.8|21762.8|21870.8|21780.8|21874.1|21784.1|21852.1|21762.1|33
1655363060000|2022-06-16 07:04:20|21873.2|21783.2|21884.3|21794.3|21887.1|21797.1|21873.2|21783.2|36
1655363070000|2022-06-16 07:04:30|21885.8|21795.8|21881.6|21791.6|21888.5|21798.5|21881.6|21791.6|30
1655363080000|2022-06-16 07:04:40|21884.2|21794.2|21875.8|21785.8|21888.4|21798.4|21872.6|21782.6|29
1655363090000|2022-06-16 07:04:50|21874|21784|21872.5|21782.5|21884.3|21794.3|21869.8|21779.8|36
1655363100000|2022-06-16 07:05:00|21871.4|21781.4|21891.4|21801.4|21891.7|21801.7|21871.1|21781.1|35
1655363110000|2022-06-16 07:05:10|21891.5|21801.5|21888.6|21798.6|21891.9|21801.9|21886.6|21796.6|25
1655363120000|2022-06-16 07:05:20|21886.9|21796.9|21891.1|21801.1|21891.5|21801.5|21883.8|21793.8|32
1655363130000|2022-06-16 07:05:30|21891.5|21801.5|21891.3|21801.3|21893.4|21803.4|21888.8|21798.8|35
1655363140000|2022-06-16 07:05:40|21891.7|21801.7|21890.9|21800.9|21893.3|21803.3|21886.5|21796.5|34
1655363150000|2022-06-16 07:05:50|21891.8|21801.8|21887.9|21797.9|21892.9|21802.9|21883.5|21793.5|32
1655363160000|2022-06-16 07:06:00|21887.4|21797.4|21899.8|21809.8|21905.9|21815.9|21886|21796|34
1655363170000|2022-06-16 07:06:10|21900.1|21810.1|21914|21824|21914.1|21824.1|21897.8|21807.8|30
1655363180000|2022-06-16 07:06:20|21905|21815|21917.7|21827.7|21919.2|21829.2|21905|21815|31
1655363190000|2022-06-16 07:06:30|21917.1|21827.1|21898.5|21808.5|21917.1|21827.1|21898.5|21808.5|35
1655363200000|2022-06-16 07:06:40|21898.7|21808.7|21912.4|21822.4|21913|21823|21898.7|21808.7|34
1655363210000|2022-06-16 07:06:50|21912.2|21822.2|21909.5|21819.5|21913.1|21823.1|21906|21816|35
1655363220000|2022-06-16 07:07:00|21909.3|21819.3|21897.5|21807.5|21912.3|21822.3|21897|21807|32
1655363230000|2022-06-16 07:07:10|21897.3|21807.3|21904.7|21814.7|21904.7|21814.7|21891.8|21801.8|29
1655363240000|2022-06-16 07:07:20|21903.6|21813.6|21908|21818|21910.4|21820.4|21895.9|21805.9|18
1655363250000|2022-06-16 07:07:30|21905.8|21815.8|21903.1|21813.1|21909.4|21819.4|21901.7|21811.7|33
1655363260000|2022-06-16 07:07:40|21901.7|21811.7|21902.7|21812.7|21902.9|21812.9|21899|21809|32
1655363270000|2022-06-16 07:07:50|21903|21813|21910.7|21820.7|21910.7|21820.7|21901.9|21811.9|32
1655363280000|2022-06-16 07:08:00|21909|21819|21894.4|21804.4|21909|21819|21894.4|21804.4|34
1655363290000|2022-06-16 07:08:10|21895.6|21805.6|21894.8|21804.8|21896.2|21806.2|21891.4|21801.4|31
1655363300000|2022-06-16 07:08:20|21894.7|21804.7|21905.9|21815.9|21909.1|21819.1|21894.7|21804.7|35
1655363310000|2022-06-16 07:08:30|21909.5|21819.5|21915.4|21825.4|21917|21827|21909.4|21819.4|24
1655363320000|2022-06-16 07:08:40|21913|21823|21906.8|21816.8|21916.2|21826.2|21906.8|21816.8|24
1655363330000|2022-06-16 07:08:50|21904.7|21814.7|21909.7|21819.7|21910.4|21820.4|21903.1|21813.1|30
1655363340000|2022-06-16 07:09:00|21910.1|21820.1|21917|21827|21918.3|21828.3|21907.9|21817.9|35
1655363350000|2022-06-16 07:09:10|21915.6|21825.6|21914.3|21824.3|21918.8|21828.8|21909.2|21819.2|34
1655363360000|2022-06-16 07:09:20|21915.1|21825.1|21918.4|21828.4|21919.2|21829.2|21913.2|21823.2|26
1655363370000|2022-06-16 07:09:30|21920.1|21830.1|21916.1|21826.1|21920.6|21830.6|21915.9|21825.9|38
1655363380000|2022-06-16 07:09:40|21916.2|21826.2|21920.3|21830.3|21920.9|21830.9|21916|21826|34
1655363390000|2022-06-16 07:09:50|21920.6|21830.6|21920|21830|21922|21832|21918.2|21828.2|29
1655363400000|2022-06-16 07:10:00|21920.7|21830.7|21914.3|21824.3|21921.4|21831.4|21912.3|21822.3|33
1655363410000|2022-06-16 07:10:10|21914.9|21824.9|21910.3|21820.3|21914.9|21824.9|21904.7|21814.7|36
1655363420000|2022-06-16 07:10:20|21909.9|21819.9|21907|21817|21914.3|21824.3|21905.9|21815.9|33
1655363430000|2022-06-16 07:10:30|21911.6|21821.6|21903.2|21813.2|21911.6|21821.6|21898.5|21808.5|35
1655363440000|2022-06-16 07:10:40|21904.1|21814.1|21907.8|21817.8|21911|21821|21902.3|21812.3|34
1655363450000|2022-06-16 07:10:50|21905.6|21815.6|21890.5|21800.5|21905.6|21815.6|21889.5|21799.5|35
1655363460000|2022-06-16 07:11:00|21890.4|21800.4|21901.2|21811.2|21903.6|21813.6|21890|21800|37
1655363470000|2022-06-16 07:11:10|21900.7|21810.7|21914.5|21824.5|21919.1|21829.1|21898.9|21808.9|33
1655363480000|2022-06-16 07:11:20|21915.2|21825.2|21917.1|21827.1|21918.5|21828.5|21905.5|21815.5|32
1655363490000|2022-06-16 07:11:30|21919.6|21829.6|21915.5|21825.5|21920.2|21830.2|21913.6|21823.6|27
1655363500000|2022-06-16 07:11:40|21915.1|21825.1|21919.9|21829.9|21920.3|21830.3|21913.1|21823.1|27
1655363510000|2022-06-16 07:11:50|21919.4|21829.4|21910.3|21820.3|21919.4|21829.4|21904.7|21814.7|30
1655363520000|2022-06-16 07:12:00|21908.4|21818.4|21900|21810|21915.5|21825.5|21900|21810|35
1655363530000|2022-06-16 07:12:10|21901.9|21811.9|21900.5|21810.5|21903.3|21813.3|21897.8|21807.8|34
1655363540000|2022-06-16 07:12:20|21900.4|21810.4|21917.2|21827.2|21920|21830|21900.3|21810.3|32
1655363550000|2022-06-16 07:12:30|21920.1|21830.1|21942.9|21852.9|21943.2|21853.2|21920.1|21830.1|30
1655363560000|2022-06-16 07:12:40|21944.5|21854.5|21945.6|21855.6|21947.8|21857.8|21932.8|21842.8|38
1655363570000|2022-06-16 07:12:50|21948.2|21858.2|21945.2|21855.2|21949.1|21859.1|21940.9|21850.9|39
1655363580000|2022-06-16 07:13:00|21945.1|21855.1|21937.1|21847.1|21945.7|21855.7|21935.3|21845.3|37
1655363590000|2022-06-16 07:13:10|21940.2|21850.2|21938|21848|21944.4|21854.4|21929.9|21839.9|34
1655363600000|2022-06-16 07:13:20|21941.3|21851.3|21943.6|21853.6|21949.5|21859.5|21936|21846|37
1655363610000|2022-06-16 07:13:30|21943.3|21853.3|21950.3|21860.3|21950.3|21860.3|21943|21853|34
1655363620000|2022-06-16 07:13:40|21950.1|21860.1|21952.5|21862.5|21960.4|21870.4|21949.9|21859.9|35
1655363630000|2022-06-16 07:13:50|21948.5|21858.5|21944.5|21854.5|21950.2|21860.2|21943.5|21853.5|33
1655363640000|2022-06-16 07:14:00|21944.1|21854.1|21941.9|21851.9|21945.5|21855.5|21936.8|21846.8|33
1655363650000|2022-06-16 07:14:10|21940.7|21850.7|21942.5|21852.5|21943|21853|21939.8|21849.8|34
1655363660000|2022-06-16 07:14:20|21942.1|21852.1|21944.9|21854.9|21946.8|21856.8|21942.1|21852.1|30
1655363670000|2022-06-16 07:14:30|21944.4|21854.4|21940.8|21850.8|21944.8|21854.8|21940.3|21850.3|27
1655363680000|2022-06-16 07:14:40|21941.3|21851.3|21940|21850|21943.7|21853.7|21940|21850|32
1655363690000|2022-06-16 07:14:50|21940.5|21850.5|21932.8|21842.8|21942|21852|21932.1|21842.1|32
1655363700000|2022-06-16 07:15:00|21932.3|21842.3|21952.2|21862.2|21953.9|21863.9|21929.5|21839.5|38
1655363710000|2022-06-16 07:15:10|21952.6|21862.6|21943|21853|21955|21865|21939.2|21849.2|35
1655363720000|2022-06-16 07:15:20|21941|21851|21929.1|21839.1|21948.1|21858.1|21926.3|21836.3|35
1655363730000|2022-06-16 07:15:30|21931.4|21841.4|21927.7|21837.7|21931.5|21841.5|21924.2|21834.2|32
1655363740000|2022-06-16 07:15:40|21927.5|21837.5|21926.8|21836.8|21927.5|21837.5|21926|21836|27
1655363750000|2022-06-16 07:15:50|21926.5|21836.5|21923.7|21833.7|21926.8|21836.8|21922.6|21832.6|23
1655363760000|2022-06-16 07:16:00|21923.6|21833.6|21919.7|21829.7|21924.8|21834.8|21919.7|21829.7|36
1655363770000|2022-06-16 07:16:10|21921.2|21831.2|21916.3|21826.3|21921.2|21831.2|21915.1|21825.1|33
1655363780000|2022-06-16 07:16:20|21917|21827|21899.1|21809.1|21918.3|21828.3|21899.1|21809.1|33
1655363790000|2022-06-16 07:16:30|21899.7|21809.7|21900.9|21810.9|21901.2|21811.2|21898.6|21808.6|34
1655363800000|2022-06-16 07:16:40|21900.7|21810.7|21902.9|21812.9|21903.6|21813.6|21898.2|21808.2|29
1655363810000|2022-06-16 07:16:50|21902.3|21812.3|21889.7|21799.7|21902.3|21812.3|21888.6|21798.6|38
1655363820000|2022-06-16 07:17:00|21889.4|21799.4|21883.3|21793.3|21891|21801|21881.1|21791.1|37
1655363830000|2022-06-16 07:17:10|21883.9|21793.9|21860.7|21770.7|21884.3|21794.3|21859.9|21769.9|38
1655363840000|2022-06-16 07:17:20|21861.6|21771.6|21863.1|21773.1|21863.9|21773.9|21857.6|21767.6|35
1655363850000|2022-06-16 07:17:30|21863|21773|21871.4|21781.4|21882.1|21792.1|21862.2|21772.2|38
1655363860000|2022-06-16 07:17:40|21872|21782|21867.2|21777.2|21872|21782|21857.7|21767.7|38
1655363870000|2022-06-16 07:17:50|21866|21776|21876.2|21786.2|21879.9|21789.9|21866|21776|37
1655363880000|2022-06-16 07:18:00|21875.9|21785.9|21861|21771|21876.8|21786.8|21860.4|21770.4|38
1655363890000|2022-06-16 07:18:10|21861.5|21771.5|21865.5|21775.5|21867.8|21777.8|21857.8|21767.8|39
1655363900000|2022-06-16 07:18:20|21862.3|21772.3|21884.3|21794.3|21884.4|21794.4|21862.3|21772.3|37
1655363910000|2022-06-16 07:18:30|21884.1|21794.1|21884.3|21794.3|21886.7|21796.7|21880.8|21790.8|35
1655363920000|2022-06-16 07:18:40|21884.5|21794.5|21890.6|21800.6|21890.6|21800.6|21882.8|21792.8|32
1655363930000|2022-06-16 07:18:50|21890.5|21800.5|21902.1|21812.1|21902.1|21812.1|21889.6|21799.6|29
1655363940000|2022-06-16 07:19:00|21901.6|21811.6|21875.6|21785.6|21901.7|21811.7|21875.3|21785.3|36
1655363950000|2022-06-16 07:19:10|21876.2|21786.2|21862.1|21772.1|21877.2|21787.2|21861.9|21771.9|35
1655363960000|2022-06-16 07:19:20|21862.3|21772.3|21861.2|21771.2|21863.8|21773.8|21860|21770|29
1655363970000|2022-06-16 07:19:30|21861.9|21771.9|21857|21767|21861.9|21771.9|21856.1|21766.1|22
1655363980000|2022-06-16 07:19:40|21857.9|21767.9|21850|21760|21858.6|21768.6|21849.3|21759.3|27
1655363990000|2022-06-16 07:19:50|21848.7|21758.7|21874.2|21784.2|21877.9|21787.9|21848.6|21758.6|32
1655364000000|2022-06-16 07:20:00|21874.3|21784.3|21869.4|21779.4|21893.7|21803.7|21867|21777|38
1655364010000|2022-06-16 07:20:10|21871.3|21781.3|21863.5|21773.5|21877.6|21787.6|21860.5|21770.5|39
1655364020000|2022-06-16 07:20:20|21863.6|21773.6|21863.3|21773.3|21865.1|21775.1|21861.1|21771.1|31
1655364030000|2022-06-16 07:20:30|21864.2|21774.2|21859.8|21769.8|21864.4|21774.4|21859.8|21769.8|35
1655364040000|2022-06-16 07:20:40|21861.5|21771.5|21875.1|21785.1|21875.1|21785.1|21860.1|21770.1|32
1655364050000|2022-06-16 07:20:50|21875.9|21785.9|21885.1|21795.1|21885.2|21795.2|21875.9|21785.9|33
1655364060000|2022-06-16 07:21:00|21885|21795|21871.5|21781.5|21886.1|21796.1|21870.6|21780.6|31
1655364070000|2022-06-16 07:21:10|21871.3|21781.3|21867.4|21777.4|21879.5|21789.5|21866|21776|39
1655364080000|2022-06-16 07:21:20|21867.6|21777.6|21853.6|21763.6|21867.6|21777.6|21853.5|21763.5|35
1655364090000|2022-06-16 07:21:30|21852|21762|21851.4|21761.4|21856.2|21766.2|21850|21760|35
1655364100000|2022-06-16 07:21:40|21851.3|21761.3|21859.6|21769.6|21859.6|21769.6|21849.5|21759.5|29
1655364110000|2022-06-16 07:21:50|21858.7|21768.7|21844.9|21754.9|21858.7|21768.7|21844.9|21754.9|31
1655364120000|2022-06-16 07:22:00|21844.6|21754.6|21823.9|21733.9|21844.6|21754.6|21823.9|21733.9|38
1655364130000|2022-06-16 07:22:10|21814.7|21724.7|21830.6|21740.6|21844.9|21754.9|21814.7|21724.7|40
1655364140000|2022-06-16 07:22:20|21830.1|21740.1|21825.8|21735.8|21830.5|21740.5|21823.2|21733.2|34
1655364150000|2022-06-16 07:22:30|21826.1|21736.1|21826.8|21736.8|21830.8|21740.8|21824.6|21734.6|35
1655364160000|2022-06-16 07:22:40|21826.9|21736.9|21831.8|21741.8|21832.6|21742.6|21826.2|21736.2|37
1655364170000|2022-06-16 07:22:50|21830.5|21740.5|21825.7|21735.7|21830.8|21740.8|21824.2|21734.2|35
1655364180000|2022-06-16 07:23:00|21826.3|21736.3|21824|21734|21834.7|21744.7|21822.7|21732.7|38
1655364190000|2022-06-16 07:23:10|21823.1|21733.1|21824.7|21734.7|21830.2|21740.2|21822.8|21732.8|38
1655364200000|2022-06-16 07:23:20|21824.9|21734.9|21841.6|21751.6|21844.3|21754.3|21824.5|21734.5|35
1655364210000|2022-06-16 07:23:30|21841.9|21751.9|21834.7|21744.7|21844.1|21754.1|21833.6|21743.6|34
1655364220000|2022-06-16 07:23:40|21836.1|21746.1|21829.8|21739.8|21836.1|21746.1|21827.2|21737.2|31
1655364230000|2022-06-16 07:23:50|21829.3|21739.3|21821.1|21731.1|21829.3|21739.3|21820.9|21730.9|37
1655364240000|2022-06-16 07:24:00|21821.7|21731.7|21824|21734|21824.1|21734.1|21815.4|21725.4|36
1655364250000|2022-06-16 07:24:10|21823.5|21733.5|21833.9|21743.9|21833.9|21743.9|21822.6|21732.6|29
1655364260000|2022-06-16 07:24:20|21834.7|21744.7|21831.8|21741.8|21841.6|21751.6|21827.7|21737.7|38
1655364270000|2022-06-16 07:24:30|21832|21742|21821.5|21731.5|21833.2|21743.2|21819.6|21729.6|36
1655364280000|2022-06-16 07:24:40|21821.7|21731.7|21811.8|21721.8|21821.9|21731.9|21810.3|21720.3|37
1655364290000|2022-06-16 07:24:50|21813.5|21723.5|21813.4|21723.4|21814|21724|21811.9|21721.9|34
1655364300000|2022-06-16 07:25:00|21812.6|21722.6|21812.1|21722.1|21824|21734|21810.6|21720.6|33
1655364310000|2022-06-16 07:25:10|21811.6|21721.6|21796.1|21706.1|21811.7|21721.7|21795.8|21705.8|28
1655364320000|2022-06-16 07:25:20|21796.4|21706.4|21807.4|21717.4|21808.2|21718.2|21796.3|21706.3|36
1655364330000|2022-06-16 07:25:30|21807.9|21717.9|21809.6|21719.6|21811.5|21721.5|21807.2|21717.2|33
1655364340000|2022-06-16 07:25:40|21809.3|21719.3|21797.6|21707.6|21810.4|21720.4|21797.4|21707.4|35
1655364350000|2022-06-16 07:25:50|21797.4|21707.4|21796.8|21706.8|21798.2|21708.2|21791.8|21701.8|34
1655364360000|2022-06-16 07:26:00|21794.4|21704.4|21797.7|21707.7|21802.6|21712.6|21794.4|21704.4|33
1655364370000|2022-06-16 07:26:10|21795.1|21705.1|21789.2|21699.2|21795.1|21705.1|21788.6|21698.6|35
1655364380000|2022-06-16 07:26:20|21794.1|21704.1|21786.8|21696.8|21795.9|21705.9|21784.8|21694.8|37
1655364390000|2022-06-16 07:26:30|21786.4|21696.4|21786.2|21696.2|21789.5|21699.5|21771.3|21681.3|35
1655364400000|2022-06-16 07:26:40|21785.7|21695.7|21783.7|21693.7|21789.6|21699.6|21780.3|21690.3|37
1655364410000|2022-06-16 07:26:50|21782.1|21692.1|21783.8|21693.8|21786.4|21696.4|21779.1|21689.1|33
1655364420000|2022-06-16 07:27:00|21785.7|21695.7|21776.7|21686.7|21795.2|21705.2|21776.7|21686.7|38
1655364430000|2022-06-16 07:27:10|21776.6|21686.6|21783.3|21693.3|21784.9|21694.9|21771.6|21681.6|35
1655364440000|2022-06-16 07:27:20|21784.9|21694.9|21802.6|21712.6|21802.6|21712.6|21782.4|21692.4|32
1655364450000|2022-06-16 07:27:30|21802.5|21712.5|21815.1|21725.1|21819.8|21729.8|21802.5|21712.5|34
1655364460000|2022-06-16 07:27:40|21815.2|21725.2|21829.6|21739.6|21829.6|21739.6|21814.1|21724.1|28
1655364470000|2022-06-16 07:27:50|21829.8|21739.8|21847.4|21757.4|21847.4|21757.4|21829.8|21739.8|35
1655364480000|2022-06-16 07:28:00|21847.7|21757.7|21840.7|21750.7|21848.1|21758.1|21835.3|21745.3|37
1655364490000|2022-06-16 07:28:10|21841.5|21751.5|21833.3|21743.3|21842.8|21752.8|21831.4|21741.4|37
1655364500000|2022-06-16 07:28:20|21830.8|21740.8|21837|21747|21837.3|21747.3|21829.7|21739.7|37
1655364510000|2022-06-16 07:28:30|21835.3|21745.3|21846.3|21756.3|21847.1|21757.1|21833.6|21743.6|29
1655364520000|2022-06-16 07:28:40|21847.4|21757.4|21845.9|21755.9|21850.4|21760.4|21843.5|21753.5|33
1655364530000|2022-06-16 07:28:50|21845.8|21755.8|21845.1|21755.1|21848|21758|21843.8|21753.8|26
1655364540000|2022-06-16 07:29:00|21852.5|21762.5|21871.7|21781.7|21871.9|21781.9|21852.5|21762.5|38
1655364550000|2022-06-16 07:29:10|21871.2|21781.2|21867|21777|21876.2|21786.2|21866.8|21776.8|37
1655364560000|2022-06-16 07:29:20|21869.4|21779.4|21866.4|21776.4|21873.9|21783.9|21866.4|21776.4|34
1655364570000|2022-06-16 07:29:30|21866.7|21776.7|21869.8|21779.8|21875.2|21785.2|21866.1|21776.1|32
1655364580000|2022-06-16 07:29:40|21866.5|21776.5|21860.5|21770.5|21871.9|21781.9|21860.5|21770.5|30
1655364590000|2022-06-16 07:29:50|21857.5|21767.5|21850.1|21760.1|21857.5|21767.5|21845.8|21755.8|33
1655364600000|2022-06-16 07:30:00|21850.4|21760.4|21842.8|21752.8|21859.8|21769.8|21832.4|21742.4|36
1655364610000|2022-06-16 07:30:10|21842.6|21752.6|21826.7|21736.7|21842.6|21752.6|21824.7|21734.7|37
1655364620000|2022-06-16 07:30:20|21822.9|21732.9|21812.9|21722.9|21822.9|21732.9|21807.7|21717.7|39
1655364630000|2022-06-16 07:30:30|21813.9|21723.9|21810.4|21720.4|21816.1|21726.1|21808.9|21718.9|38
1655364640000|2022-06-16 07:30:40|21810.1|21720.1|21811.2|21721.2|21811.2|21721.2|21804.6|21714.6|35
1655364650000|2022-06-16 07:30:50|21809.9|21719.9|21811|21721|21811.8|21721.8|21808.9|21718.9|32
1655364660000|2022-06-16 07:31:00|21811.2|21721.2|21822.8|21732.8|21826.4|21736.4|21808.2|21718.2|39
1655364670000|2022-06-16 07:31:10|21822.9|21732.9|21828.1|21738.1|21835.7|21745.7|21822.9|21732.9|38
1655364680000|2022-06-16 07:31:20|21830.8|21740.8|21815.1|21725.1|21830.8|21740.8|21814.5|21724.5|30
1655364690000|2022-06-16 07:31:30|21814.1|21724.1|21813.2|21723.2|21814.5|21724.5|21808.2|21718.2|33
1655364700000|2022-06-16 07:31:40|21813.5|21723.5|21825|21735|21834.4|21744.4|21813.5|21723.5|33
1655364710000|2022-06-16 07:31:50|21823.1|21733.1|21806.9|21716.9|21823.1|21733.1|21806.9|21716.9|38
1655364720000|2022-06-16 07:32:00|21808.8|21718.8|21815|21725|21815|21725|21807.5|21717.5|37
1655364730000|2022-06-16 07:32:10|21814.7|21724.7|21804|21714|21816.2|21726.2|21802.2|21712.2|37
1655364740000|2022-06-16 07:32:20|21800.7|21710.7|21804.2|21714.2|21809.2|21719.2|21784.3|21694.3|37
1655364750000|2022-06-16 07:32:30|21803.7|21713.7|21806.8|21716.8|21806.8|21716.8|21798.1|21708.1|35
1655364760000|2022-06-16 07:32:40|21806.7|21716.7|21804.4|21714.4|21808|21718|21801.7|21711.7|31
1655364770000|2022-06-16 07:32:50|21804.1|21714.1|21798|21708|21804.4|21714.4|21797.9|21707.9|37
1655364780000|2022-06-16 07:33:00|21798.7|21708.7|21810.7|21720.7|21810.7|21720.7|21798.3|21708.3|35
1655364790000|2022-06-16 07:33:10|21811.4|21721.4|21798|21708|21817.3|21727.3|21798|21708|37
1655364800000|2022-06-16 07:33:20|21799.7|21709.7|21793.3|21703.3|21802.9|21712.9|21791.5|21701.5|30
1655364810000|2022-06-16 07:33:30|21793.5|21703.5|21789.8|21699.8|21793.5|21703.5|21787.2|21697.2|29
1655364820000|2022-06-16 07:33:40|21788.9|21698.9|21784|21694|21791.5|21701.5|21783.6|21693.6|32
1655364830000|2022-06-16 07:33:50|21783.2|21693.2|21775|21685|21787.7|21697.7|21775|21685|37
1655364840000|2022-06-16 07:34:00|21773.3|21683.3|21745.2|21655.2|21775|21685|21743.5|21653.5|37
1655364850000|2022-06-16 07:34:10|21744.3|21654.3|21714.3|21624.3|21744.3|21654.3|21712.7|21622.7|31
1655364860000|2022-06-16 07:34:20|21715.1|21625.1|21706.2|21616.2|21715.1|21625.1|21700.3|21610.3|40
1655364870000|2022-06-16 07:34:30|21705.6|21615.6|21705.2|21615.2|21714|21624|21693.6|21603.6|39
1655364880000|2022-06-16 07:34:40|21704|21614|21703|21613|21704|21614|21692.9|21602.9|40
1655364890000|2022-06-16 07:34:50|21704.4|21614.4|21741.5|21651.5|21741.5|21651.5|21701.7|21611.7|37
1655364900000|2022-06-16 07:35:00|21746.9|21656.9|21730.4|21640.4|21752.2|21662.2|21723.7|21633.7|38
1655364910000|2022-06-16 07:35:10|21727.2|21637.2|21708.7|21618.7|21729.5|21639.5|21708.7|21618.7|39
1655364920000|2022-06-16 07:35:20|21708.4|21618.4|21690.7|21600.7|21709.4|21619.4|21690.7|21600.7|37
1655364930000|2022-06-16 07:35:30|21690.5|21600.5|21694.1|21604.1|21697.4|21607.4|21690.5|21600.5|39
1655364940000|2022-06-16 07:35:40|21693.9|21603.9|21696|21606|21697.9|21607.9|21691.2|21601.2|36
1655364950000|2022-06-16 07:35:50|21697.6|21607.6|21707.8|21617.8|21716.2|21626.2|21693.7|21603.7|31
1655364960000|2022-06-16 07:36:00|21713|21623|21730.2|21640.2|21736.4|21646.4|21713|21623|35
1655364970000|2022-06-16 07:36:10|21731.2|21641.2|21711|21621|21731.2|21641.2|21711|21621|37
1655364980000|2022-06-16 07:36:20|21710.4|21620.4|21707.4|21617.4|21711.8|21621.8|21704|21614|37
1655364990000|2022-06-16 07:36:30|21707.2|21617.2|21704.3|21614.3|21713.6|21623.6|21704.3|21614.3|34
1655365000000|2022-06-16 07:36:40|21703.5|21613.5|21699|21609|21704.7|21614.7|21694.2|21604.2|35
1655365010000|2022-06-16 07:36:50|21698.7|21608.7|21694.6|21604.6|21699.8|21609.8|21692.6|21602.6|39
1655365020000|2022-06-16 07:37:00|21694.7|21604.7|21712|21622|21717.7|21627.7|21693.1|21603.1|37
1655365030000|2022-06-16 07:37:10|21703.3|21613.3|21706.2|21616.2|21717.4|21627.4|21703.1|21613.1|39
1655365040000|2022-06-16 07:37:20|21706.4|21616.4|21711.1|21621.1|21712|21622|21698.1|21608.1|40
1655365050000|2022-06-16 07:37:30|21713.1|21623.1|21706.8|21616.8|21713.1|21623.1|21704.6|21614.6|34
1655365060000|2022-06-16 07:37:40|21706.4|21616.4|21701.8|21611.8|21711.1|21621.1|21701.8|21611.8|32
1655365070000|2022-06-16 07:37:50|21701.7|21611.7|21703.7|21613.7|21704.1|21614.1|21680.9|21590.9|36
1655365080000|2022-06-16 07:38:00|21706.4|21616.4|21702.4|21612.4|21713.6|21623.6|21699.4|21609.4|39
1655365090000|2022-06-16 07:38:10|21700.4|21610.4|21704.2|21614.2|21710.9|21620.9|21700.1|21610.1|32
1655365100000|2022-06-16 07:38:20|21703.6|21613.6|21703.4|21613.4|21704.8|21614.8|21692|21602|37
1655365110000|2022-06-16 07:38:30|21703.2|21613.2|21713.6|21623.6|21713.6|21623.6|21703.2|21613.2|34
1655365120000|2022-06-16 07:38:40|21714.1|21624.1|21728.9|21638.9|21730.4|21640.4|21712.5|21622.5|34
1655365130000|2022-06-16 07:38:50|21730|21640|21725.3|21635.3|21733.2|21643.2|21722.3|21632.3|39
1655365140000|2022-06-16 07:39:00|21724.3|21634.3|21738.1|21648.1|21739.9|21649.9|21724.3|21634.3|36
1655365150000|2022-06-16 07:39:10|21739.4|21649.4|21733.6|21643.6|21743.6|21653.6|21731.6|21641.6|37
1655365160000|2022-06-16 07:39:20|21733.3|21643.3|21705.7|21615.7|21734.1|21644.1|21704.9|21614.9|36
1655365170000|2022-06-16 07:39:30|21706.9|21616.9|21710.4|21620.4|21710.6|21620.6|21705|21615|38
1655365180000|2022-06-16 07:39:40|21710.8|21620.8|21723|21633|21725.5|21635.5|21708.7|21618.7|40
1655365190000|2022-06-16 07:39:50|21723.8|21633.8|21705.8|21615.8|21724.1|21634.1|21703.6|21613.6|38
1655365200000|2022-06-16 07:40:00|21703.8|21613.8|21696.9|21606.9|21707.6|21617.6|21692.7|21602.7|36
1655365210000|2022-06-16 07:40:10|21696.2|21606.2|21685.2|21595.2|21698.8|21608.8|21683.2|21593.2|35
1655365220000|2022-06-16 07:40:20|21685.1|21595.1|21698.9|21608.9|21698.9|21608.9|21684.6|21594.6|35
1655365230000|2022-06-16 07:40:30|21698.7|21608.7|21699.2|21609.2|21715|21625|21698.4|21608.4|34
1655365240000|2022-06-16 07:40:40|21700.1|21610.1|21696.8|21606.8|21700.6|21610.6|21690.4|21600.4|34
1655365250000|2022-06-16 07:40:50|21695.2|21605.2|21683.7|21593.7|21696.2|21606.2|21681.2|21591.2|38
1655365260000|2022-06-16 07:41:00|21683|21593|21690.3|21600.3|21693.9|21603.9|21682|21592|36
1655365270000|2022-06-16 07:41:10|21689.9|21599.9|21698.5|21608.5|21698.5|21608.5|21688.8|21598.8|38
1655365280000|2022-06-16 07:41:20|21696.8|21606.8|21692.6|21602.6|21697.3|21607.3|21687.1|21597.1|37
1655365290000|2022-06-16 07:41:30|21690.4|21600.4|21695.6|21605.6|21699.4|21609.4|21683|21593|38
1655365300000|2022-06-16 07:41:40|21697.2|21607.2|21687.1|21597.1|21697.2|21607.2|21685.9|21595.9|36
1655365310000|2022-06-16 07:41:50|21685.2|21595.2|21692.4|21602.4|21695.4|21605.4|21680.3|21590.3|38
1655365320000|2022-06-16 07:42:00|21693.9|21603.9|21685.5|21595.5|21699.5|21609.5|21683.2|21593.2|39
1655365330000|2022-06-16 07:42:10|21686.2|21596.2|21678.4|21588.4|21686.2|21596.2|21676|21586|37
1655365340000|2022-06-16 07:42:20|21679.1|21589.1|21686.7|21596.7|21693.3|21603.3|21678.7|21588.7|39
1655365350000|2022-06-16 07:42:30|21684|21594|21692.8|21602.8|21694.3|21604.3|21679.4|21589.4|37
1655365360000|2022-06-16 07:42:40|21692.9|21602.9|21683.6|21593.6|21694.9|21604.9|21680.4|21590.4|36
1655365370000|2022-06-16 07:42:50|21684.1|21594.1|21692.7|21602.7|21694.2|21604.2|21682.6|21592.6|39
1655365380000|2022-06-16 07:43:00|21693.3|21603.3|21712.2|21622.2|21713.6|21623.6|21693.3|21603.3|38
1655365390000|2022-06-16 07:43:10|21715.7|21625.7|21698.2|21608.2|21726.2|21636.2|21696.6|21606.6|37
1655365400000|2022-06-16 07:43:20|21697.8|21607.8|21704.8|21614.8|21707|21617|21687.6|21597.6|38
1655365410000|2022-06-16 07:43:30|21706.4|21616.4|21708.1|21618.1|21708.1|21618.1|21693.6|21603.6|36
1655365420000|2022-06-16 07:43:40|21709.3|21619.3|21695.3|21605.3|21711.3|21621.3|21688.4|21598.4|34
1655365430000|2022-06-16 07:43:50|21694.1|21604.1|21710.7|21620.7|21710.7|21620.7|21694.1|21604.1|40
1655365440000|2022-06-16 07:44:00|21708.6|21618.6|21728.8|21638.8|21730.7|21640.7|21707.7|21617.7|39
1655365450000|2022-06-16 07:44:10|21731.7|21641.7|21735.2|21645.2|21735.6|21645.6|21725.9|21635.9|29
1655365460000|2022-06-16 07:44:20|21732.1|21642.1|21724.2|21634.2|21735|21645|21723.3|21633.3|34
1655365470000|2022-06-16 07:44:30|21723.3|21633.3|21711.2|21621.2|21726.4|21636.4|21707.5|21617.5|35
1655365480000|2022-06-16 07:44:40|21711.6|21621.6|21716.7|21626.7|21717.8|21627.8|21711.6|21621.6|36
1655365490000|2022-06-16 07:44:50|21714.8|21624.8|21722.1|21632.1|21723.3|21633.3|21707|21617|35
1655365500000|2022-06-16 07:45:00|21721.8|21631.8|21737.5|21647.5|21740.3|21650.3|21716.9|21626.9|34
1655365510000|2022-06-16 07:45:10|21735.1|21645.1|21746.9|21656.9|21749.3|21659.3|21734.8|21644.8|33
1655365520000|2022-06-16 07:45:20|21745.1|21655.1|21744.6|21654.6|21754.2|21664.2|21742.5|21652.5|34
1655365530000|2022-06-16 07:45:30|21744|21654|21756.1|21666.1|21756.7|21666.7|21740.6|21650.6|33
1655365540000|2022-06-16 07:45:40|21756.7|21666.7|21753.5|21663.5|21763|21673|21752.3|21662.3|37
1655365550000|2022-06-16 07:45:50|21754|21664|21759.6|21669.6|21761.4|21671.4|21752.3|21662.3|38
1655365560000|2022-06-16 07:46:00|21758.3|21668.3|21765.8|21675.8|21769.8|21679.8|21756.3|21666.3|39
1655365570000|2022-06-16 07:46:10|21765.6|21675.6|21771.1|21681.1|21772.6|21682.6|21763.6|21673.6|37
1655365580000|2022-06-16 07:46:20|21772|21682|21776.3|21686.3|21776.4|21686.4|21766.1|21676.1|31
1655365590000|2022-06-16 07:46:30|21776.7|21686.7|21769.1|21679.1|21776.7|21686.7|21768.1|21678.1|25
1655365600000|2022-06-16 07:46:40|21771.7|21681.7|21762.1|21672.1|21779.6|21689.6|21762.1|21672.1|37
1655365610000|2022-06-16 07:46:50|21766|21676|21745.3|21655.3|21773.3|21683.3|21743.6|21653.6|39
1655365620000|2022-06-16 07:47:00|21744.6|21654.6|21738.1|21648.1|21747.7|21657.7|21735.9|21645.9|36
1655365630000|2022-06-16 07:47:10|21736.6|21646.6|21745.3|21655.3|21745.3|21655.3|21728.3|21638.3|36
1655365640000|2022-06-16 07:47:20|21744.2|21654.2|21746.8|21656.8|21758.3|21668.3|21742.1|21652.1|33
1655365650000|2022-06-16 07:47:30|21753.2|21663.2|21729.8|21639.8|21757.8|21667.8|21726.8|21636.8|38
1655365660000|2022-06-16 07:47:40|21729.7|21639.7|21726.9|21636.9|21729.7|21639.7|21719.7|21629.7|30
1655365670000|2022-06-16 07:47:50|21726.6|21636.6|21720.9|21630.9|21727.3|21637.3|21713.3|21623.3|38
1655365680000|2022-06-16 07:48:00|21721.6|21631.6|21735.1|21645.1|21735.1|21645.1|21714.1|21624.1|30
1655365690000|2022-06-16 07:48:10|21735|21645|21753|21663|21753|21663|21728.4|21638.4|36
1655365700000|2022-06-16 07:48:20|21747.9|21657.9|21734.7|21644.7|21755.7|21665.7|21734.7|21644.7|33
1655365710000|2022-06-16 07:48:30|21735.3|21645.3|21736.3|21646.3|21736.8|21646.8|21726.1|21636.1|32
1655365720000|2022-06-16 07:48:40|21726.1|21636.1|21737.2|21647.2|21737.2|21647.2|21726.1|21636.1|30
1655365730000|2022-06-16 07:48:50|21736.6|21646.6|21736.1|21646.1|21736.6|21646.6|21726.1|21636.1|29
1655365740000|2022-06-16 07:49:00|21735.5|21645.5|21736.3|21646.3|21736.3|21646.3|21734.2|21644.2|20
1655365750000|2022-06-16 07:49:10|21736.5|21646.5|21729.6|21639.6|21736.5|21646.5|21727.9|21637.9|18
1655365760000|2022-06-16 07:49:20|21730.3|21640.3|21735|21645|21735.8|21645.8|21729.6|21639.6|22
1655365770000|2022-06-16 07:49:30|21734|21644|21734.2|21644.2|21739.3|21649.3|21729.7|21639.7|25
1655365780000|2022-06-16 07:49:40|21733.9|21643.9|21741.2|21651.2|21744.3|21654.3|21733.9|21643.9|28
1655365790000|2022-06-16 07:49:50|21740.7|21650.7|21751.2|21661.2|21756.1|21666.1|21736.7|21646.7|30
1655365800000|2022-06-16 07:50:00|21751.7|21661.7|21735.9|21645.9|21751.7|21661.7|21729.7|21639.7|32
1655365810000|2022-06-16 07:50:10|21742.1|21652.1|21730.3|21640.3|21742.1|21652.1|21719.5|21629.5|35
1655365820000|2022-06-16 07:50:20|21729.9|21639.9|21734.5|21644.5|21739.6|21649.6|21729.9|21639.9|31
1655365830000|2022-06-16 07:50:30|21738.1|21648.1|21731.8|21641.8|21739.4|21649.4|21731.4|21641.4|39
1655365840000|2022-06-16 07:50:40|21732.2|21642.2|21723|21633|21735.7|21645.7|21720|21630|29
1655365850000|2022-06-16 07:50:50|21721.6|21631.6|21716.3|21626.3|21727.7|21637.7|21713|21623|35
1655365860000|2022-06-16 07:51:00|21721.4|21631.4|21730.9|21640.9|21732.1|21642.1|21718.2|21628.2|30
1655365870000|2022-06-16 07:51:10|21723.1|21633.1|21725.6|21635.6|21738.2|21648.2|21723.1|21633.1|30
1655365880000|2022-06-16 07:51:20|21725.2|21635.2|21737.6|21647.6|21738|21648|21725.1|21635.1|31
1655365890000|2022-06-16 07:51:30|21732.4|21642.4|21749.9|21659.9|21756.7|21666.7|21727.8|21637.8|35
1655365900000|2022-06-16 07:51:40|21756.6|21666.6|21743.8|21653.8|21760.4|21670.4|21743.8|21653.8|32
1655365910000|2022-06-16 07:51:50|21741.4|21651.4|21734.5|21644.5|21745.9|21655.9|21730.8|21640.8|35
1655365920000|2022-06-16 07:52:00|21738.3|21648.3|21761.6|21671.6|21761.6|21671.6|21733.4|21643.4|35
1655365930000|2022-06-16 07:52:10|21760.7|21670.7|21772.6|21682.6|21776.9|21686.9|21760.7|21670.7|34
1655365940000|2022-06-16 07:52:20|21771.9|21681.9|21761.9|21671.9|21774|21684|21759.7|21669.7|39
1655365950000|2022-06-16 07:52:30|21762|21672|21757.9|21667.9|21766.9|21676.9|21756.5|21666.5|37
1655365960000|2022-06-16 07:52:40|21758.4|21668.4|21753|21663|21760.4|21670.4|21751.3|21661.3|38
1655365970000|2022-06-16 07:52:50|21752.2|21662.2|21748.1|21658.1|21752.4|21662.4|21741.9|21651.9|33
1655365980000|2022-06-16 07:53:00|21750.8|21660.8|21757.8|21667.8|21760.8|21670.8|21750.8|21660.8|30
1655365990000|2022-06-16 07:53:10|21758.2|21668.2|21770.3|21680.3|21771.5|21681.5|21758.2|21668.2|32
1655366000000|2022-06-16 07:53:20|21772.1|21682.1|21759.2|21669.2|21772.3|21682.3|21759.2|21669.2|36
1655366010000|2022-06-16 07:53:30|21762|21672|21773.6|21683.6|21778.8|21688.8|21762|21672|32
1655366020000|2022-06-16 07:53:40|21771.5|21681.5|21769.5|21679.5|21773.9|21683.9|21765.9|21675.9|34
1655366030000|2022-06-16 07:53:50|21769.2|21679.2|21770.8|21680.8|21775.2|21685.2|21768.6|21678.6|37
1655366040000|2022-06-16 07:54:00|21770.1|21680.1|21770.6|21680.6|21779|21689|21769.3|21679.3|35
1655366050000|2022-06-16 07:54:10|21777.9|21687.9|21774.6|21684.6|21778|21688|21770.7|21680.7|31
1655366060000|2022-06-16 07:54:20|21775.2|21685.2|21778.9|21688.9|21778.9|21688.9|21770.6|21680.6|35
1655366070000|2022-06-16 07:54:30|21782.6|21692.6|21771|21681|21782.6|21692.6|21770.6|21680.6|24
1655366080000|2022-06-16 07:54:40|21767.7|21677.7|21765.9|21675.9|21768.5|21678.5|21764|21674|30
1655366090000|2022-06-16 07:54:50|21765.2|21675.2|21770.6|21680.6|21772|21682|21765.2|21675.2|32
1655366100000|2022-06-16 07:55:00|21770.7|21680.7|21761.2|21671.2|21773.3|21683.3|21760.4|21670.4|32
1655366110000|2022-06-16 07:55:10|21760.1|21670.1|21746.5|21656.5|21760.5|21670.5|21746.5|21656.5|34
1655366120000|2022-06-16 07:55:20|21748.6|21658.6|21741.2|21651.2|21750.7|21660.7|21738.6|21648.6|32
1655366130000|2022-06-16 07:55:30|21742.8|21652.8|21743.2|21653.2|21747.6|21657.6|21740|21650|36
1655366140000|2022-06-16 07:55:40|21742.7|21652.7|21755.3|21665.3|21759.2|21669.2|21742.7|21652.7|31
1655366150000|2022-06-16 07:55:50|21754.5|21664.5|21773.1|21683.1|21773.1|21683.1|21753.6|21663.6|37
1655366160000|2022-06-16 07:56:00|21772.2|21682.2|21781|21691|21783.6|21693.6|21771.9|21681.9|37
1655366170000|2022-06-16 07:56:10|21783.4|21693.4|21787.4|21697.4|21788.6|21698.6|21779.4|21689.4|32
1655366180000|2022-06-16 07:56:20|21789.3|21699.3|21797.7|21707.7|21805.1|21715.1|21789.3|21699.3|37
1655366190000|2022-06-16 07:56:30|21798.5|21708.5|21798.8|21708.8|21798.8|21708.8|21787.4|21697.4|28
1655366200000|2022-06-16 07:56:40|21803|21713|21807.6|21717.6|21808.2|21718.2|21798.2|21708.2|32
1655366210000|2022-06-16 07:56:50|21807.1|21717.1|21806.5|21716.5|21807.9|21717.9|21797.4|21707.4|32
1655366220000|2022-06-16 07:57:00|21803.5|21713.5|21802|21712|21812.6|21722.6|21799.9|21709.9|35
1655366230000|2022-06-16 07:57:10|21802.4|21712.4|21801|21711|21806.4|21716.4|21800.2|21710.2|37
1655366240000|2022-06-16 07:57:20|21802.1|21712.1|21799.9|21709.9|21806.5|21716.5|21797.9|21707.9|34
1655366250000|2022-06-16 07:57:30|21799.8|21709.8|21797.3|21707.3|21804|21714|21797.3|21707.3|35
1655366260000|2022-06-16 07:57:40|21798|21708|21800.6|21710.6|21801.6|21711.6|21796.5|21706.5|29
1655366270000|2022-06-16 07:57:50|21801.6|21711.6|21802.1|21712.1|21802.4|21712.4|21798.3|21708.3|28
1655366280000|2022-06-16 07:58:00|21803.6|21713.6|21808|21718|21814.1|21724.1|21798.2|21708.2|35
1655366290000|2022-06-16 07:58:10|21807.8|21717.8|21794.1|21704.1|21807.8|21717.8|21792.4|21702.4|37
1655366300000|2022-06-16 07:58:20|21794.2|21704.2|21793.9|21703.9|21794.7|21704.7|21793.5|21703.5|32
1655366310000|2022-06-16 07:58:30|21793.8|21703.8|21793.6|21703.6|21795.1|21705.1|21785.6|21695.6|37
1655366320000|2022-06-16 07:58:40|21793.1|21703.1|21782.2|21692.2|21795.1|21705.1|21778.1|21688.1|32
1655366330000|2022-06-16 07:58:50|21781.6|21691.6|21779.8|21689.8|21788.6|21698.6|21779.8|21689.8|32
1655366340000|2022-06-16 07:59:00|21780.4|21690.4|21793|21703|21793|21703|21780.4|21690.4|34
1655366350000|2022-06-16 07:59:10|21793.8|21703.8|21797.6|21707.6|21798.2|21708.2|21791|21701|29
1655366360000|2022-06-16 07:59:20|21796.9|21706.9|21805|21715|21806.4|21716.4|21794.9|21704.9|28
1655366370000|2022-06-16 07:59:30|21806.4|21716.4|21794|21704|21808.8|21718.8|21793.1|21703.1|26
1655366380000|2022-06-16 07:59:40|21790.4|21700.4|21808|21718|21808|21718|21788.5|21698.5|26
1655366390000|2022-06-16 07:59:50|21803.3|21713.3|21793.5|21703.5|21805.1|21715.1|21791.8|21701.8|30
1655366400000|2022-06-16 08:00:00|21792.3|21702.3|21789.3|21699.3|21794.6|21704.6|21782.3|21692.3|33
1655366410000|2022-06-16 08:00:10|21787.4|21697.4|21785.5|21695.5|21797|21707|21785.5|21695.5|32
1655366420000|2022-06-16 08:00:20|21790.9|21700.9|21786.3|21696.3|21790.9|21700.9|21785|21695|34
1655366430000|2022-06-16 08:00:30|21786.7|21696.7|21786.9|21696.9|21787.6|21697.6|21782|21692|34
1655366440000|2022-06-16 08:00:40|21787.6|21697.6|21795.3|21705.3|21796.7|21706.7|21783.1|21693.1|31
1655366450000|2022-06-16 08:00:50|21795.9|21705.9|21788|21698|21795.9|21705.9|21786.6|21696.6|30
1655366460000|2022-06-16 08:01:00|21788.4|21698.4|21792.1|21702.1|21794.4|21704.4|21784.9|21694.9|28
1655366470000|2022-06-16 08:01:10|21801.2|21711.2|21813.5|21723.5|21813.5|21723.5|21795.6|21705.6|26
1655366480000|2022-06-16 08:01:20|21805.8|21715.8|21819|21729|21819|21729|21803.6|21713.6|28
1655366490000|2022-06-16 08:01:30|21819.6|21729.6|21811.4|21721.4|21824.9|21734.9|21811.4|21721.4|34
1655366500000|2022-06-16 08:01:40|21812.3|21722.3|21803.5|21713.5|21814.1|21724.1|21803.5|21713.5|26
1655366510000|2022-06-16 08:01:50|21805.5|21715.5|21817|21727|21819.7|21729.7|21804.7|21714.7|32
1655366520000|2022-06-16 08:02:00|21812.1|21722.1|21814.5|21724.5|21819.1|21729.1|21808.9|21718.9|31
1655366530000|2022-06-16 08:02:10|21812|21722|21820.5|21730.5|21822|21732|21810.4|21720.4|32
1655366540000|2022-06-16 08:02:20|21820.8|21730.8|21827.5|21737.5|21828.6|21738.6|21819.4|21729.4|26
1655366550000|2022-06-16 08:02:30|21826.6|21736.6|21826.9|21736.9|21828.9|21738.9|21815.9|21725.9|32
1655366560000|2022-06-16 08:02:40|21827.4|21737.4|21830.5|21740.5|21831.4|21741.4|21822.6|21732.6|29
1655366570000|2022-06-16 08:02:50|21829.9|21739.9|21832.8|21742.8|21832.8|21742.8|21829.9|21739.9|26
1655366580000|2022-06-16 08:03:00|21831.5|21741.5|21827.7|21737.7|21832.6|21742.6|21823.7|21733.7|30
1655366590000|2022-06-16 08:03:10|21828.8|21738.8|21830.2|21740.2|21831.5|21741.5|21826.8|21736.8|24
1655366600000|2022-06-16 08:03:20|21829|21739|21832.7|21742.7|21833.9|21743.9|21827.4|21737.4|35
1655366610000|2022-06-16 08:03:30|21832|21742|21809.2|21719.2|21832|21742|21809|21719|35
1655366620000|2022-06-16 08:03:40|21809.6|21719.6|21807.9|21717.9|21813.2|21723.2|21807.8|21717.8|25
1655366630000|2022-06-16 08:03:50|21807|21717|21818|21728|21823.9|21733.9|21807|21717|36
1655366640000|2022-06-16 08:04:00|21819.7|21729.7|21825.2|21735.2|21825.2|21735.2|21816.1|21726.1|33
1655366650000|2022-06-16 08:04:10|21826.3|21736.3|21810.7|21720.7|21826.8|21736.8|21807.2|21717.2|31
1655366660000|2022-06-16 08:04:20|21809.7|21719.7|21812.6|21722.6|21815.4|21725.4|21808.2|21718.2|35
1655366670000|2022-06-16 08:04:30|21812.9|21722.9|21809.7|21719.7|21812.9|21722.9|21807.4|21717.4|27
1655366680000|2022-06-16 08:04:40|21809.9|21719.9|21805.8|21715.8|21811.7|21721.7|21805.8|21715.8|26
1655366690000|2022-06-16 08:04:50|21806.8|21716.8|21806.2|21716.2|21808.1|21718.1|21805.3|21715.3|33
1655366700000|2022-06-16 08:05:00|21806.3|21716.3|21806.1|21716.1|21808.6|21718.6|21804.8|21714.8|34
1655366710000|2022-06-16 08:05:10|21806.3|21716.3|21798.3|21708.3|21807.7|21717.7|21798.3|21708.3|26
1655366720000|2022-06-16 08:05:20|21795.7|21705.7|21792.2|21702.2|21797.1|21707.1|21790.1|21700.1|38
1655366730000|2022-06-16 08:05:30|21787.1|21697.1|21788.7|21698.7|21793.3|21703.3|21787.1|21697.1|36
1655366740000|2022-06-16 08:05:40|21789.4|21699.4|21785|21695|21792.2|21702.2|21785|21695|30
1655366750000|2022-06-16 08:05:50|21783.3|21693.3|21774|21684|21784.7|21694.7|21773|21683|34
1655366760000|2022-06-16 08:06:00|21774.1|21684.1|21776.3|21686.3|21778.9|21688.9|21770.7|21680.7|34
1655366770000|2022-06-16 08:06:10|21772.9|21682.9|21767.9|21677.9|21777.3|21687.3|21767.7|21677.7|37
1655366780000|2022-06-16 08:06:20|21767.5|21677.5|21755.3|21665.3|21767.5|21677.5|21754.6|21664.6|36
1655366790000|2022-06-16 08:06:30|21754.8|21664.8|21752.7|21662.7|21755.8|21665.8|21748.9|21658.9|30
1655366800000|2022-06-16 08:06:40|21752.6|21662.6|21764.7|21674.7|21766.2|21676.2|21752.1|21662.1|32
1655366810000|2022-06-16 08:06:50|21765.2|21675.2|21750.2|21660.2|21765.2|21675.2|21749.9|21659.9|38
1655366820000|2022-06-16 08:07:00|21750.5|21660.5|21741.9|21651.9|21750.5|21660.5|21738|21648|33
1655366830000|2022-06-16 08:07:10|21741.8|21651.8|21732.9|21642.9|21743.2|21653.2|21732.9|21642.9|35
1655366840000|2022-06-16 08:07:20|21733.1|21643.1|21749|21659|21749.9|21659.9|21733.1|21643.1|38
1655366850000|2022-06-16 08:07:30|21748|21658|21744.7|21654.7|21749.5|21659.5|21743.6|21653.6|30
1655366860000|2022-06-16 08:07:40|21744.3|21654.3|21747.4|21657.4|21747.9|21657.9|21744.3|21654.3|32
1655366870000|2022-06-16 08:07:50|21747.9|21657.9|21737.3|21647.3|21748.2|21658.2|21737.3|21647.3|30
1655366880000|2022-06-16 08:08:00|21738.7|21648.7|21737.5|21647.5|21742.3|21652.3|21736.2|21646.2|30
1655366890000|2022-06-16 08:08:10|21736.7|21646.7|21730.9|21640.9|21736.7|21646.7|21730.6|21640.6|32
1655366900000|2022-06-16 08:08:20|21731.1|21641.1|21738.4|21648.4|21738.4|21648.4|21731|21641|34
1655366910000|2022-06-16 08:08:30|21742|21652|21733.8|21643.8|21748.9|21658.9|21733.8|21643.8|34
1655366920000|2022-06-16 08:08:40|21733.2|21643.2|21735.5|21645.5|21744.8|21654.8|21733.2|21643.2|36
1655366930000|2022-06-16 08:08:50|21736.6|21646.6|21738.4|21648.4|21738.4|21648.4|21730.8|21640.8|35
1655366940000|2022-06-16 08:09:00|21737.3|21647.3|21742.6|21652.6|21742.6|21652.6|21735.6|21645.6|35
1655366950000|2022-06-16 08:09:10|21743|21653|21735.1|21645.1|21744.2|21654.2|21733.9|21643.9|37
1655366960000|2022-06-16 08:09:20|21735|21645|21726|21636|21735.3|21645.3|21724.6|21634.6|38
1655366970000|2022-06-16 08:09:30|21726.1|21636.1|21724.5|21634.5|21727.2|21637.2|21724|21634|32
1655366980000|2022-06-16 08:09:40|21724.2|21634.2|21725.7|21635.7|21727.5|21637.5|21724.2|21634.2|31
1655366990000|2022-06-16 08:09:50|21725.1|21635.1|21723.9|21633.9|21726.3|21636.3|21721.6|21631.6|21
1655367000000|2022-06-16 08:10:00|21723.6|21633.6|21719.7|21629.7|21723.6|21633.6|21717.4|21627.4|29
1655367010000|2022-06-16 08:10:10|21719.5|21629.5|21715.6|21625.6|21719.5|21629.5|21714|21624|22
1655367020000|2022-06-16 08:10:20|21714.8|21624.8|21723.1|21633.1|21723.4|21633.4|21710.7|21620.7|32
1655367030000|2022-06-16 08:10:30|21723.5|21633.5|21717|21627|21723.5|21633.5|21715.8|21625.8|31
1655367040000|2022-06-16 08:10:40|21716.6|21626.6|21714.4|21624.4|21718.2|21628.2|21706.2|21616.2|36
1655367050000|2022-06-16 08:10:50|21716|21626|21715.2|21625.2|21717.4|21627.4|21708.8|21618.8|33
1655367060000|2022-06-16 08:11:00|21714.8|21624.8|21710.7|21620.7|21718.6|21628.6|21709.5|21619.5|37
1655367070000|2022-06-16 08:11:10|21710.3|21620.3|21705|21615|21710.3|21620.3|21703.2|21613.2|35
1655367080000|2022-06-16 08:11:20|21705.5|21615.5|21701.3|21611.3|21706.4|21616.4|21700.7|21610.7|30
1655367090000|2022-06-16 08:11:30|21701.6|21611.6|21698.8|21608.8|21703.8|21613.8|21693.8|21603.8|33
1655367100000|2022-06-16 08:11:40|21695.3|21605.3|21686.2|21596.2|21702.9|21612.9|21685|21595|35
1655367110000|2022-06-16 08:11:50|21685.4|21595.4|21692.3|21602.3|21692.3|21602.3|21684.9|21594.9|30
1655367120000|2022-06-16 08:12:00|21693.4|21603.4|21693.1|21603.1|21695|21605|21689.7|21599.7|35
1655367130000|2022-06-16 08:12:10|21692.6|21602.6|21686.1|21596.1|21700|21610|21686.1|21596.1|35
1655367140000|2022-06-16 08:12:20|21686.2|21596.2|21674.3|21584.3|21687.1|21597.1|21674|21584|34
1655367150000|2022-06-16 08:12:30|21674.9|21584.9|21669.1|21579.1|21674.9|21584.9|21666.4|21576.4|38
1655367160000|2022-06-16 08:12:40|21669.2|21579.2|21673.1|21583.1|21675.9|21585.9|21668.8|21578.8|35
1655367170000|2022-06-16 08:12:50|21671.9|21581.9|21671.4|21581.4|21674.3|21584.3|21666.9|21576.9|37
1655367180000|2022-06-16 08:13:00|21671.5|21581.5|21671.4|21581.4|21684.3|21594.3|21669.3|21579.3|34
1655367190000|2022-06-16 08:13:10|21670.9|21580.9|21667.2|21577.2|21673|21583|21665.8|21575.8|38
1655367200000|2022-06-16 08:13:20|21666.8|21576.8|21679|21589|21679|21589|21666.8|21576.8|36
1655367210000|2022-06-16 08:13:30|21678.6|21588.6|21692.3|21602.3|21692.3|21602.3|21676.3|21586.3|38
1655367220000|2022-06-16 08:13:40|21691.2|21601.2|21694.5|21604.5|21701.5|21611.5|21691.2|21601.2|36
1655367230000|2022-06-16 08:13:50|21692.5|21602.5|21685|21595|21692.5|21602.5|21680.6|21590.6|31
1655367240000|2022-06-16 08:14:00|21684.9|21594.9|21698.4|21608.4|21702.5|21612.5|21680|21590|31
1655367250000|2022-06-16 08:14:10|21695.7|21605.7|21688.8|21598.8|21695.7|21605.7|21681.7|21591.7|36
1655367260000|2022-06-16 08:14:20|21688.2|21598.2|21693.5|21603.5|21694.8|21604.8|21688|21598|34
1655367270000|2022-06-16 08:14:30|21696|21606|21696.1|21606.1|21700.8|21610.8|21694.1|21604.1|33
1655367280000|2022-06-16 08:14:40|21693.7|21603.7|21684.7|21594.7|21693.9|21603.9|21684.5|21594.5|34
1655367290000|2022-06-16 08:14:50|21686.2|21596.2|21682.2|21592.2|21687.6|21597.6|21682.1|21592.1|31
1655367300000|2022-06-16 08:15:00|21683.3|21593.3|21689.4|21599.4|21689.4|21599.4|21681.9|21591.9|33
1655367310000|2022-06-16 08:15:10|21690|21600|21691.3|21601.3|21693.9|21603.9|21689|21599|33
1655367320000|2022-06-16 08:15:20|21690.7|21600.7|21698.4|21608.4|21698.7|21608.7|21690.7|21600.7|36
1655367330000|2022-06-16 08:15:30|21704.1|21614.1|21693.2|21603.2|21704.2|21614.2|21690.9|21600.9|33
1655367340000|2022-06-16 08:15:40|21691.9|21601.9|21689.2|21599.2|21695.5|21605.5|21688.5|21598.5|35
1655367350000|2022-06-16 08:15:50|21689.9|21599.9|21677.3|21587.3|21690.6|21600.6|21676.9|21586.9|35
1655367360000|2022-06-16 08:16:00|21676.2|21586.2|21671.3|21581.3|21676.3|21586.3|21666.9|21576.9|37
1655367370000|2022-06-16 08:16:10|21671.1|21581.1|21666.5|21576.5|21672.2|21582.2|21666.2|21576.2|32
1655367380000|2022-06-16 08:16:20|21658.3|21568.3|21653.1|21563.1|21658.3|21568.3|21651.7|21561.7|31
1655367390000|2022-06-16 08:16:30|21652.9|21562.9|21646.2|21556.2|21654.6|21564.6|21645.9|21555.9|38
1655367400000|2022-06-16 08:16:40|21645.8|21555.8|21649.5|21559.5|21651.6|21561.6|21644.8|21554.8|35
1655367410000|2022-06-16 08:16:50|21649.4|21559.4|21652.1|21562.1|21653.7|21563.7|21646.9|21556.9|29
1655367420000|2022-06-16 08:17:00|21651.1|21561.1|21647|21557|21653.6|21563.6|21647|21557|32
1655367430000|2022-06-16 08:17:10|21648|21558|21649|21559|21651.4|21561.4|21646.9|21556.9|28
1655367440000|2022-06-16 08:17:20|21647.5|21557.5|21634.8|21544.8|21648.7|21558.7|21634.5|21544.5|36
1655367450000|2022-06-16 08:17:30|21639.1|21549.1|21644.8|21554.8|21645.2|21555.2|21638.1|21548.1|33
1655367460000|2022-06-16 08:17:40|21644|21554|21662.8|21572.8|21668.7|21578.7|21641.2|21551.2|38
1655367470000|2022-06-16 08:17:50|21665.8|21575.8|21692.7|21602.7|21694.7|21604.7|21663.9|21573.9|40
1655367480000|2022-06-16 08:18:00|21693.4|21603.4|21708.6|21618.6|21709.6|21619.6|21682.4|21592.4|33
1655367490000|2022-06-16 08:18:10|21711.9|21621.9|21708.3|21618.3|21714.1|21624.1|21705.5|21615.5|34
1655367500000|2022-06-16 08:18:20|21708.4|21618.4|21684.2|21594.2|21713.2|21623.2|21682.8|21592.8|36
1655367510000|2022-06-16 08:18:30|21685.3|21595.3|21676|21586|21685.4|21595.4|21676|21586|37
1655367520000|2022-06-16 08:18:40|21676.2|21586.2|21691.9|21601.9|21692.6|21602.6|21676.2|21586.2|36
1655367530000|2022-06-16 08:18:50|21689.2|21599.2|21696.4|21606.4|21702.1|21612.1|21689.2|21599.2|33
1655367540000|2022-06-16 08:19:00|21696.3|21606.3|21695.2|21605.2|21699|21609|21692.9|21602.9|33
1655367550000|2022-06-16 08:19:10|21694.9|21604.9|21712.6|21622.6|21714.7|21624.7|21694.9|21604.9|34
1655367560000|2022-06-16 08:19:20|21712.8|21622.8|21713.2|21623.2|21718.5|21628.5|21707.7|21617.7|29
1655367570000|2022-06-16 08:19:30|21713.5|21623.5|21707.3|21617.3|21717|21627|21705.2|21615.2|33
1655367580000|2022-06-16 08:19:40|21708|21618|21701|21611|21714.7|21624.7|21701|21611|33
1655367590000|2022-06-16 08:19:50|21701.3|21611.3|21693.1|21603.1|21703.3|21613.3|21691.6|21601.6|36
1655367600000|2022-06-16 08:20:00|21692.8|21602.8|21713.2|21623.2|21713.2|21623.2|21689.4|21599.4|39
1655367610000|2022-06-16 08:20:10|21714.2|21624.2|21716.8|21626.8|21716.8|21626.8|21707.4|21617.4|36
1655367620000|2022-06-16 08:20:20|21716.3|21626.3|21716|21626|21718.9|21628.9|21715.4|21625.4|29
1655367630000|2022-06-16 08:20:30|21715.8|21625.8|21734.1|21644.1|21734.5|21644.5|21715.8|21625.8|26
1655367640000|2022-06-16 08:20:40|21734.5|21644.5|21731.6|21641.6|21735.8|21645.8|21730.4|21640.4|33
1655367650000|2022-06-16 08:20:50|21731.2|21641.2|21735.7|21645.7|21738.4|21648.4|21729.6|21639.6|22
1655367660000|2022-06-16 08:21:00|21736.3|21646.3|21725.4|21635.4|21737.6|21647.6|21724.2|21634.2|33
1655367670000|2022-06-16 08:21:10|21723.8|21633.8|21734.5|21644.5|21734.5|21644.5|21723.8|21633.8|34
1655367680000|2022-06-16 08:21:20|21734.8|21644.8|21727.5|21637.5|21736.4|21646.4|21727.5|21637.5|34
1655367690000|2022-06-16 08:21:30|21727.6|21637.6|21725.2|21635.2|21728.2|21638.2|21725.1|21635.1|36
1655367700000|2022-06-16 08:21:40|21725.5|21635.5|21728.8|21638.8|21734.6|21644.6|21725.5|21635.5|33
1655367710000|2022-06-16 08:21:50|21730.3|21640.3|21720.5|21630.5|21731.2|21641.2|21717.9|21627.9|36
1655367720000|2022-06-16 08:22:00|21719.6|21629.6|21721.9|21631.9|21723.9|21633.9|21719.1|21629.1|25
1655367730000|2022-06-16 08:22:10|21723.1|21633.1|21720.1|21630.1|21724.1|21634.1|21718.8|21628.8|30
1655367740000|2022-06-16 08:22:20|21719.5|21629.5|21721.7|21631.7|21721.8|21631.8|21716.4|21626.4|37
1655367750000|2022-06-16 08:22:30|21720.5|21630.5|21725.9|21635.9|21731.5|21641.5|21720.5|21630.5|35
1655367760000|2022-06-16 08:22:40|21725.8|21635.8|21723.3|21633.3|21727.2|21637.2|21720.8|21630.8|33
1655367770000|2022-06-16 08:22:50|21721.1|21631.1|21724.9|21634.9|21725.8|21635.8|21721.1|21631.1|34
1655367780000|2022-06-16 08:23:00|21722.4|21632.4|21723.1|21633.1|21726.8|21636.8|21722.4|21632.4|33
1655367790000|2022-06-16 08:23:10|21722|21632|21722.4|21632.4|21725.3|21635.3|21721.1|21631.1|33
1655367800000|2022-06-16 08:23:20|21722.7|21632.7|21730.8|21640.8|21734.9|21644.9|21722.4|21632.4|28
1655367810000|2022-06-16 08:23:30|21731.7|21641.7|21735.1|21645.1|21741.1|21651.1|21731.7|21641.7|22
1655367820000|2022-06-16 08:23:40|21735.2|21645.2|21735.3|21645.3|21738.4|21648.4|21731.5|21641.5|26
1655367830000|2022-06-16 08:23:50|21736.6|21646.6|21737.4|21647.4|21740.9|21650.9|21731.8|21641.8|25
1655367840000|2022-06-16 08:24:00|21736.6|21646.6|21731.3|21641.3|21736.6|21646.6|21725.7|21635.7|32
1655367850000|2022-06-16 08:24:10|21732.2|21642.2|21750.9|21660.9|21750.9|21660.9|21732.2|21642.2|36
1655367860000|2022-06-16 08:24:20|21750.1|21660.1|21769.2|21679.2|21770.3|21680.3|21750.1|21660.1|33
1655367870000|2022-06-16 08:24:30|21769.3|21679.3|21758.9|21668.9|21769.3|21679.3|21758.9|21668.9|35
1655367880000|2022-06-16 08:24:40|21758.8|21668.8|21766.1|21676.1|21779.6|21689.6|21758.8|21668.8|37
1655367890000|2022-06-16 08:24:50|21764.9|21674.9|21753.4|21663.4|21764.9|21674.9|21744.8|21654.8|39
1655367900000|2022-06-16 08:25:00|21752.8|21662.8|21762|21672|21762|21672|21751.4|21661.4|33
1655367910000|2022-06-16 08:25:10|21761.8|21671.8|21757.3|21667.3|21765.1|21675.1|21754.7|21664.7|39
1655367920000|2022-06-16 08:25:20|21756.9|21666.9|21760.2|21670.2|21760.2|21670.2|21750.7|21660.7|35
1655367930000|2022-06-16 08:25:30|21760.6|21670.6|21765.9|21675.9|21771.9|21681.9|21758.2|21668.2|33
1655367940000|2022-06-16 08:25:40|21764.9|21674.9|21768.9|21678.9|21772.1|21682.1|21764.8|21674.8|33
1655367950000|2022-06-16 08:25:50|21769.4|21679.4|21751|21661|21769.4|21679.4|21745.2|21655.2|38
1655367960000|2022-06-16 08:26:00|21748.3|21658.3|21740.9|21650.9|21754.3|21664.3|21739.7|21649.7|29
1655367970000|2022-06-16 08:26:10|21738.5|21648.5|21743.4|21653.4|21750.6|21660.6|21737.7|21647.7|36
1655367980000|2022-06-16 08:26:20|21744.4|21654.4|21765.4|21675.4|21765.4|21675.4|21743.6|21653.6|39
1655367990000|2022-06-16 08:26:30|21765.5|21675.5|21761.5|21671.5|21773.1|21683.1|21761.5|21671.5|25
1655368000000|2022-06-16 08:26:40|21760.3|21670.3|21764.9|21674.9|21770.1|21680.1|21760.3|21670.3|16
1655368010000|2022-06-16 08:26:50|21768.3|21678.3|21761.2|21671.2|21769.5|21679.5|21760.4|21670.4|20
1655368020000|2022-06-16 08:27:00|21760.4|21670.4|21765.2|21675.2|21767.4|21677.4|21759.8|21669.8|30
1655368030000|2022-06-16 08:27:10|21762.3|21672.3|21771.2|21681.2|21774.4|21684.4|21759.6|21669.6|37
1655368040000|2022-06-16 08:27:20|21769.8|21679.8|21762.1|21672.1|21772.6|21682.6|21759.7|21669.7|37
1655368050000|2022-06-16 08:27:30|21762.5|21672.5|21759.9|21669.9|21762.9|21672.9|21759.2|21669.2|36
1655368060000|2022-06-16 08:27:40|21759.6|21669.6|21758.2|21668.2|21760|21670|21754|21664|34
1655368070000|2022-06-16 08:27:50|21759.4|21669.4|21757|21667|21759.4|21669.4|21754.3|21664.3|34
1655368080000|2022-06-16 08:28:00|21756.4|21666.4|21750.8|21660.8|21759.7|21669.7|21745.8|21655.8|35
1655368090000|2022-06-16 08:28:10|21745.8|21655.8|21749.5|21659.5|21757.4|21667.4|21745.3|21655.3|32
1655368100000|2022-06-16 08:28:20|21749.7|21659.7|21750.2|21660.2|21751|21661|21746.6|21656.6|33
1655368110000|2022-06-16 08:28:30|21747.6|21657.6|21751.1|21661.1|21752.1|21662.1|21747.6|21657.6|35
1655368120000|2022-06-16 08:28:40|21753.5|21663.5|21754.8|21664.8|21757.3|21667.3|21750.4|21660.4|33
1655368130000|2022-06-16 08:28:50|21754.7|21664.7|21759.8|21669.8|21761.1|21671.1|21752.2|21662.2|32
1655368140000|2022-06-16 08:29:00|21759.9|21669.9|21752.5|21662.5|21761.2|21671.2|21752.5|21662.5|37
1655368150000|2022-06-16 08:29:10|21754.1|21664.1|21743.2|21653.2|21756|21666|21741.9|21651.9|34
1655368160000|2022-06-16 08:29:20|21744|21654|21730.9|21640.9|21745.8|21655.8|21730.9|21640.9|36
1655368170000|2022-06-16 08:29:30|21729.1|21639.1|21748.3|21658.3|21748.3|21658.3|21728.8|21638.8|36
1655368180000|2022-06-16 08:29:40|21747.4|21657.4|21748.3|21658.3|21749.2|21659.2|21744|21654|32
1655368190000|2022-06-16 08:29:50|21749.8|21659.8|21755.5|21665.5|21758.5|21668.5|21747.2|21657.2|38
1655368200000|2022-06-16 08:30:00|21756.1|21666.1|21757.5|21667.5|21762.8|21672.8|21754.7|21664.7|39
1655368210000|2022-06-16 08:30:10|21757.2|21667.2|21745.6|21655.6|21757.3|21667.3|21743.9|21653.9|37
1655368220000|2022-06-16 08:30:20|21745.5|21655.5|21747.9|21657.9|21748.8|21658.8|21745.2|21655.2|33
1655368230000|2022-06-16 08:30:30|21748|21658|21764.8|21674.8|21765.9|21675.9|21745|21655|32
1655368240000|2022-06-16 08:30:40|21770.6|21680.6|21785.8|21695.8|21788.3|21698.3|21764.9|21674.9|28
1655368250000|2022-06-16 08:30:50|21787.6|21697.6|21781.8|21691.8|21789.2|21699.2|21780.8|21690.8|36
1655368260000|2022-06-16 08:31:00|21782.5|21692.5|21787.8|21697.8|21787.8|21697.8|21778.7|21688.7|36
1655368270000|2022-06-16 08:31:10|21785.8|21695.8|21801.4|21711.4|21803.6|21713.6|21785.8|21695.8|33
1655368280000|2022-06-16 08:31:20|21800.6|21710.6|21809.2|21719.2|21817.6|21727.6|21797.1|21707.1|37
1655368290000|2022-06-16 08:31:30|21809.4|21719.4|21818.5|21728.5|21818.6|21728.6|21803.2|21713.2|37
1655368300000|2022-06-16 08:31:40|21820.1|21730.1|21842|21752|21844.6|21754.6|21816.6|21726.6|38
1655368310000|2022-06-16 08:31:50|21844.6|21754.6|21852.7|21762.7|21868.7|21778.7|21844.5|21754.5|37
1655368320000|2022-06-16 08:32:00|21853.6|21763.6|21874.1|21784.1|21874.1|21784.1|21852.4|21762.4|39
1655368330000|2022-06-16 08:32:10|21877|21787|21869.2|21779.2|21892.3|21802.3|21869.2|21779.2|38
1655368340000|2022-06-16 08:32:20|21870.4|21780.4|21868.5|21778.5|21871.3|21781.3|21858.5|21768.5|37
1655368350000|2022-06-16 08:32:30|21867.9|21777.9|21872.9|21782.9|21873|21783|21858.1|21768.1|39
1655368360000|2022-06-16 08:32:40|21873.3|21783.3|21848.5|21758.5|21873.6|21783.6|21848.1|21758.1|40
1655368370000|2022-06-16 08:32:50|21847.9|21757.9|21847.7|21757.7|21847.9|21757.9|21839.6|21749.6|33
1655368380000|2022-06-16 08:33:00|21846.8|21756.8|21838.6|21748.6|21847.3|21757.3|21838.2|21748.2|37
1655368390000|2022-06-16 08:33:10|21839.4|21749.4|21841.9|21751.9|21853.4|21763.4|21839.4|21749.4|40
1655368400000|2022-06-16 08:33:20|21841.8|21751.8|21828.7|21738.7|21841.8|21751.8|21828.1|21738.1|37
1655368410000|2022-06-16 08:33:30|21830.3|21740.3|21827.6|21737.6|21835.2|21745.2|21826.1|21736.1|35
1655368420000|2022-06-16 08:33:40|21828.2|21738.2|21828.2|21738.2|21829.9|21739.9|21823|21733|30
1655368430000|2022-06-16 08:33:50|21827.5|21737.5|21846.8|21756.8|21848|21758|21827.5|21737.5|37
1655368440000|2022-06-16 08:34:00|21848.9|21758.9|21839.6|21749.6|21858.5|21768.5|21839.6|21749.6|37
1655368450000|2022-06-16 08:34:10|21840.1|21750.1|21834|21744|21843.6|21753.6|21832.1|21742.1|33
1655368460000|2022-06-16 08:34:20|21834.2|21744.2|21836.9|21746.9|21838.1|21748.1|21832|21742|34
1655368470000|2022-06-16 08:34:30|21835.7|21745.7|21834.9|21744.9|21837.5|21747.5|21833.1|21743.1|34
1655368480000|2022-06-16 08:34:40|21835|21745|21826.3|21736.3|21835.3|21745.3|21825.4|21735.4|33
1655368490000|2022-06-16 08:34:50|21826|21736|21829.3|21739.3|21832.2|21742.2|21825|21735|33
1655368500000|2022-06-16 08:35:00|21830.1|21740.1|21832.1|21742.1|21836.6|21746.6|21826.4|21736.4|30
1655368510000|2022-06-16 08:35:10|21834|21744|21842.5|21752.5|21845.2|21755.2|21830.8|21740.8|32
1655368520000|2022-06-16 08:35:20|21845.3|21755.3|21844.6|21754.6|21850.1|21760.1|21842.2|21752.2|29
1655368530000|2022-06-16 08:35:30|21845.6|21755.6|21840.4|21750.4|21848.7|21758.7|21838.7|21748.7|36
1655368540000|2022-06-16 08:35:40|21840.6|21750.6|21830.9|21740.9|21843.7|21753.7|21828.9|21738.9|39
1655368550000|2022-06-16 08:35:50|21830.4|21740.4|21845.8|21755.8|21847|21757|21829.5|21739.5|38
1655368560000|2022-06-16 08:36:00|21843.8|21753.8|21858.8|21768.8|21858.8|21768.8|21841.6|21751.6|36
1655368570000|2022-06-16 08:36:10|21857.8|21767.8|21849.9|21759.9|21859|21769|21849.9|21759.9|31
1655368580000|2022-06-16 08:36:20|21852.1|21762.1|21832.2|21742.2|21854.8|21764.8|21832.2|21742.2|30
1655368590000|2022-06-16 08:36:30|21832.9|21742.9|21831.9|21741.9|21833.7|21743.7|21826.6|21736.6|37
1655368600000|2022-06-16 08:36:40|21835|21745|21840.1|21750.1|21845.1|21755.1|21833.3|21743.3|37
1655368610000|2022-06-16 08:36:50|21841.1|21751.1|21858.9|21768.9|21860.6|21770.6|21841.1|21751.1|38
1655368620000|2022-06-16 08:37:00|21862.2|21772.2|21863.1|21773.1|21869.9|21779.9|21856.9|21766.9|25
1655368630000|2022-06-16 08:37:10|21865.7|21775.7|21877.2|21787.2|21880.8|21790.8|21864.4|21774.4|36
1655368640000|2022-06-16 08:37:20|21877|21787|21878.6|21788.6|21884.6|21794.6|21876.9|21786.9|31
1655368650000|2022-06-16 08:37:30|21878.5|21788.5|21903.6|21813.6|21906|21816|21878.5|21788.5|29
1655368660000|2022-06-16 08:37:40|21903.2|21813.2|21894.6|21804.6|21905.6|21815.6|21894.6|21804.6|37
1655368670000|2022-06-16 08:37:50|21894.7|21804.7|21901.4|21811.4|21901.4|21811.4|21886|21796|35
1655368680000|2022-06-16 08:38:00|21901|21811|21902.9|21812.9|21905.7|21815.7|21899.4|21809.4|34
1655368690000|2022-06-16 08:38:10|21903.3|21813.3|21904.8|21814.8|21909.4|21819.4|21901.9|21811.9|36
1655368700000|2022-06-16 08:38:20|21909.4|21819.4|21906|21816|21912.6|21822.6|21904.9|21814.9|31
1655368710000|2022-06-16 08:38:30|21902.2|21812.2|21889.5|21799.5|21902.3|21812.3|21889|21799|37
1655368720000|2022-06-16 08:38:40|21889.6|21799.6|21888.3|21798.3|21892|21802|21887.3|21797.3|35
1655368730000|2022-06-16 08:38:50|21888.9|21798.9|21881.3|21791.3|21889.5|21799.5|21881.3|21791.3|29
1655368740000|2022-06-16 08:39:00|21880.4|21790.4|21873.6|21783.6|21881.8|21791.8|21871.1|21781.1|37
1655368750000|2022-06-16 08:39:10|21873.8|21783.8|21867.6|21777.6|21877.5|21787.5|21866.3|21776.3|40
1655368760000|2022-06-16 08:39:20|21868.6|21778.6|21871.7|21781.7|21871.7|21781.7|21867.6|21777.6|27
1655368770000|2022-06-16 08:39:30|21871.6|21781.6|21863.6|21773.6|21874.2|21784.2|21862.4|21772.4|34
1655368780000|2022-06-16 08:39:40|21863.9|21773.9|21867.3|21777.3|21869.5|21779.5|21861.6|21771.6|30
1655368790000|2022-06-16 08:39:50|21864.7|21774.7|21874.5|21784.5|21874.5|21784.5|21864.1|21774.1|35
1655368800000|2022-06-16 08:40:00|21874.6|21784.6|21861.1|21771.1|21877.4|21787.4|21861.1|21771.1|34
1655368810000|2022-06-16 08:40:10|21859.8|21769.8|21845.4|21755.4|21860.4|21770.4|21840.3|21750.3|37
1655368820000|2022-06-16 08:40:20|21844.2|21754.2|21835.9|21745.9|21848.3|21758.3|21828.4|21738.4|38
1655368830000|2022-06-16 08:40:30|21837.1|21747.1|21835.4|21745.4|21843.7|21753.7|21831|21741|41
1655368840000|2022-06-16 08:40:40|21834.1|21744.1|21833.9|21743.9|21837|21747|21830.3|21740.3|34
1655368850000|2022-06-16 08:40:50|21834.1|21744.1|21831.9|21741.9|21840.8|21750.8|21831.9|21741.9|37
1655368860000|2022-06-16 08:41:00|21831.6|21741.6|21824|21734|21832.2|21742.2|21824|21734|39
1655368870000|2022-06-16 08:41:10|21823.6|21733.6|21823.4|21733.4|21824.9|21734.9|21818.6|21728.6|36
1655368880000|2022-06-16 08:41:20|21822.8|21732.8|21827|21737|21828.2|21738.2|21820.9|21730.9|30
1655368890000|2022-06-16 08:41:30|21826.2|21736.2|21825.5|21735.5|21826.2|21736.2|21818|21728|30
1655368900000|2022-06-16 08:41:40|21826.3|21736.3|21824.7|21734.7|21835.1|21745.1|21821.9|21731.9|39
1655368910000|2022-06-16 08:41:50|21824.8|21734.8|21819.5|21729.5|21825.2|21735.2|21818.2|21728.2|37
1655368920000|2022-06-16 08:42:00|21820.9|21730.9|21828.2|21738.2|21828.4|21738.4|21816.3|21726.3|37
1655368930000|2022-06-16 08:42:10|21828.7|21738.7|21828|21738|21837.1|21747.1|21828|21738|33
1655368940000|2022-06-16 08:42:20|21828.4|21738.4|21831.1|21741.1|21833|21743|21820.3|21730.3|37
1655368950000|2022-06-16 08:42:30|21832.5|21742.5|21823.3|21733.3|21832.9|21742.9|21823.3|21733.3|37
1655368960000|2022-06-16 08:42:40|21821|21731|21827.6|21737.6|21833.2|21743.2|21821|21731|33
1655368970000|2022-06-16 08:42:50|21826.8|21736.8|21829.7|21739.7|21831.3|21741.3|21826.8|21736.8|36
1655368980000|2022-06-16 08:43:00|21830.6|21740.6|21835.9|21745.9|21843.9|21753.9|21828.6|21738.6|38
1655368990000|2022-06-16 08:43:10|21835.2|21745.2|21818.4|21728.4|21836.1|21746.1|21812.9|21722.9|35
1655369000000|2022-06-16 08:43:20|21814.5|21724.5|21809.3|21719.3|21822.7|21732.7|21807.5|21717.5|35
1655369010000|2022-06-16 08:43:30|21809.6|21719.6|21814.9|21724.9|21815.9|21725.9|21809.4|21719.4|36
1655369020000|2022-06-16 08:43:40|21814.7|21724.7|21817.6|21727.6|21821.3|21731.3|21808.6|21718.6|34
1655369030000|2022-06-16 08:43:50|21819.2|21729.2|21823.4|21733.4|21826.1|21736.1|21814.9|21724.9|35
1655369040000|2022-06-16 08:44:00|21822.9|21732.9|21817|21727|21825.5|21735.5|21813.5|21723.5|35
1655369050000|2022-06-16 08:44:10|21810.5|21720.5|21814.8|21724.8|21818|21728|21809.5|21719.5|34
1655369060000|2022-06-16 08:44:20|21817.1|21727.1|21808.2|21718.2|21819.9|21729.9|21804|21714|37
1655369070000|2022-06-16 08:44:30|21811.5|21721.5|21819.7|21729.7|21820.4|21730.4|21806.7|21716.7|37
1655369080000|2022-06-16 08:44:40|21819.5|21729.5|21808.7|21718.7|21819.5|21729.5|21806.9|21716.9|38
1655369090000|2022-06-16 08:44:50|21809|21719|21810.1|21720.1|21811.2|21721.2|21806.7|21716.7|38
1655369100000|2022-06-16 08:45:00|21810.7|21720.7|21811.8|21721.8|21812.6|21722.6|21803.5|21713.5|37
1655369110000|2022-06-16 08:45:10|21814.4|21724.4|21812.9|21722.9|21816.7|21726.7|21808.6|21718.6|40
1655369120000|2022-06-16 08:45:20|21811.6|21721.6|21798.6|21708.6|21811.9|21721.9|21798.6|21708.6|35
1655369130000|2022-06-16 08:45:30|21797.7|21707.7|21791.5|21701.5|21797.7|21707.7|21787.7|21697.7|37
1655369140000|2022-06-16 08:45:40|21790.8|21700.8|21784.1|21694.1|21791.1|21701.1|21783.9|21693.9|36
1655369150000|2022-06-16 08:45:50|21787.4|21697.4|21793.4|21703.4|21794.5|21704.5|21783.6|21693.6|36
1655369160000|2022-06-16 08:46:00|21793|21703|21783.1|21693.1|21793|21703|21782.5|21692.5|35
1655369170000|2022-06-16 08:46:10|21783.2|21693.2|21778.5|21688.5|21785.1|21695.1|21778.1|21688.1|39
1655369180000|2022-06-16 08:46:20|21778|21688|21772.1|21682.1|21779.4|21689.4|21772|21682|31
1655369190000|2022-06-16 08:46:30|21772.2|21682.2|21771.2|21681.2|21776|21686|21765.6|21675.6|38
1655369200000|2022-06-16 08:46:40|21773.2|21683.2|21774.4|21684.4|21781|21691|21772|21682|34
1655369210000|2022-06-16 08:46:50|21774.5|21684.5|21772.8|21682.8|21777.6|21687.6|21769.4|21679.4|37
1655369220000|2022-06-16 08:47:00|21775.1|21685.1|21767.9|21677.9|21776.7|21686.7|21766.8|21676.8|40
1655369230000|2022-06-16 08:47:10|21768.4|21678.4|21772.2|21682.2|21774.8|21684.8|21768.3|21678.3|37
1655369240000|2022-06-16 08:47:20|21772.4|21682.4|21774.4|21684.4|21775.6|21685.6|21772.2|21682.2|37
1655369250000|2022-06-16 08:47:30|21773|21683|21786.3|21696.3|21786.3|21696.3|21771.6|21681.6|33
1655369260000|2022-06-16 08:47:40|21787.7|21697.7|21771.8|21681.8|21791.3|21701.3|21771.6|21681.6|35
1655369270000|2022-06-16 08:47:50|21773.1|21683.1|21774.9|21684.9|21776.9|21686.9|21772.6|21682.6|31
1655369280000|2022-06-16 08:48:00|21774.4|21684.4|21768.6|21678.6|21774.4|21684.4|21763.1|21673.1|31
1655369290000|2022-06-16 08:48:10|21768.2|21678.2|21772.2|21682.2|21776.4|21686.4|21768.2|21678.2|37
1655369300000|2022-06-16 08:48:20|21773.5|21683.5|21777.1|21687.1|21777.5|21687.5|21772.1|21682.1|29
1655369310000|2022-06-16 08:48:30|21777.4|21687.4|21779.6|21689.6|21782.9|21692.9|21776.8|21686.8|28
1655369320000|2022-06-16 08:48:40|21780.1|21690.1|21788.5|21698.5|21795.9|21705.9|21780|21690|34
1655369330000|2022-06-16 08:48:50|21790.8|21700.8|21795.5|21705.5|21797.1|21707.1|21787.8|21697.8|37
1655369340000|2022-06-16 08:49:00|21796.2|21706.2|21801|21711|21802.7|21712.7|21796.2|21706.2|36
1655369350000|2022-06-16 08:49:10|21798|21708|21795.4|21705.4|21800.8|21710.8|21787.6|21697.6|39
1655369360000|2022-06-16 08:49:20|21797.9|21707.9|21803.7|21713.7|21804.7|21714.7|21794.8|21704.8|37
1655369370000|2022-06-16 08:49:30|21806.3|21716.3|21815.5|21725.5|21815.8|21725.8|21803.2|21713.2|36
1655369380000|2022-06-16 08:49:40|21815.3|21725.3|21825.7|21735.7|21826.1|21736.1|21815.3|21725.3|35
1655369390000|2022-06-16 08:49:50|21824.8|21734.8|21822.8|21732.8|21826.8|21736.8|21813.6|21723.6|35
1655369400000|2022-06-16 08:50:00|21823.5|21733.5|21818.3|21728.3|21826.8|21736.8|21810.3|21720.3|37
1655369410000|2022-06-16 08:50:10|21817.6|21727.6|21803.1|21713.1|21821.4|21731.4|21795.7|21705.7|37
1655369420000|2022-06-16 08:50:20|21802|21712|21799.3|21709.3|21802|21712|21788.5|21698.5|33
1655369430000|2022-06-16 08:50:30|21798.4|21708.4|21796.3|21706.3|21799.7|21709.7|21786.4|21696.4|36
1655369440000|2022-06-16 08:50:40|21796.7|21706.7|21772.1|21682.1|21799.8|21709.8|21766.2|21676.2|29
1655369450000|2022-06-16 08:50:50|21770.6|21680.6|21771.6|21681.6|21776.7|21686.7|21770.5|21680.5|34
1655369460000|2022-06-16 08:51:00|21772.2|21682.2|21771.9|21681.9|21780.3|21690.3|21771.5|21681.5|37
1655369470000|2022-06-16 08:51:10|21771.5|21681.5|21771.6|21681.6|21773.3|21683.3|21770|21680|30
1655369480000|2022-06-16 08:51:20|21771.7|21681.7|21770.5|21680.5|21773.3|21683.3|21770.3|21680.3|31
1655369490000|2022-06-16 08:51:30|21772.5|21682.5|21771|21681|21773.3|21683.3|21770.4|21680.4|31
1655369500000|2022-06-16 08:51:40|21770.7|21680.7|21777.5|21687.5|21781.4|21691.4|21769.2|21679.2|36
1655369510000|2022-06-16 08:51:50|21779|21689|21786.1|21696.1|21790.2|21700.2|21779|21689|36
1655369520000|2022-06-16 08:52:00|21787|21697|21783.8|21693.8|21791.9|21701.9|21779.7|21689.7|37
1655369530000|2022-06-16 08:52:10|21783.3|21693.3|21799.6|21709.6|21803|21713|21782|21692|35
1655369540000|2022-06-16 08:52:20|21800|21710|21793.3|21703.3|21804|21714|21791.3|21701.3|37
1655369550000|2022-06-16 08:52:30|21796.1|21706.1|21799.5|21709.5|21801.4|21711.4|21793.3|21703.3|38
1655369560000|2022-06-16 08:52:40|21800.6|21710.6|21793.9|21703.9|21800.8|21710.8|21791.3|21701.3|35
1655369570000|2022-06-16 08:52:50|21794|21704|21803.2|21713.2|21808.7|21718.7|21794|21704|38
1655369580000|2022-06-16 08:53:00|21803.3|21713.3|21808.5|21718.5|21808.5|21718.5|21797.4|21707.4|39
1655369590000|2022-06-16 08:53:10|21807.4|21717.4|21806.5|21716.5|21807.9|21717.9|21797.6|21707.6|37
1655369600000|2022-06-16 08:53:20|21806.4|21716.4|21807.6|21717.6|21815.1|21725.1|21806.1|21716.1|37
1655369610000|2022-06-16 08:53:30|21807|21717|21804.9|21714.9|21817.2|21727.2|21803.4|21713.4|35
1655369620000|2022-06-16 08:53:40|21805.6|21715.6|21815.4|21725.4|21816.6|21726.6|21804.5|21714.5|33
1655369630000|2022-06-16 08:53:50|21814.2|21724.2|21794.8|21704.8|21814.2|21724.2|21790.4|21700.4|37
1655369640000|2022-06-16 08:54:00|21795|21705|21799.2|21709.2|21809.3|21719.3|21795|21705|40
1655369650000|2022-06-16 08:54:10|21799.5|21709.5|21810.7|21720.7|21813.7|21723.7|21799.5|21709.5|36
1655369660000|2022-06-16 08:54:20|21809.8|21719.8|21812.8|21722.8|21813.9|21723.9|21807.8|21717.8|37
1655369670000|2022-06-16 08:54:30|21812.5|21722.5|21813.1|21723.1|21821.6|21731.6|21810.5|21720.5|39
1655369680000|2022-06-16 08:54:40|21813.3|21723.3|21810.8|21720.8|21813.8|21723.8|21808.5|21718.5|33
1655369690000|2022-06-16 08:54:50|21811.6|21721.6|21818|21728|21820.9|21730.9|21811.2|21721.2|29
1655369700000|2022-06-16 08:55:00|21821.6|21731.6|21816.7|21726.7|21821.6|21731.6|21813.4|21723.4|38
1655369710000|2022-06-16 08:55:10|21816.4|21726.4|21813.2|21723.2|21817.2|21727.2|21813.2|21723.2|33
1655369720000|2022-06-16 08:55:20|21811.8|21721.8|21790.4|21700.4|21812.4|21722.4|21785.8|21695.8|40
1655369730000|2022-06-16 08:55:30|21790.3|21700.3|21799.5|21709.5|21799.5|21709.5|21790.3|21700.3|37
1655369740000|2022-06-16 08:55:40|21799.7|21709.7|21797.2|21707.2|21803.5|21713.5|21792.9|21702.9|38
1655369750000|2022-06-16 08:55:50|21797.4|21707.4|21800.1|21710.1|21805.2|21715.2|21795.1|21705.1|38
1655369760000|2022-06-16 08:56:00|21802.5|21712.5|21791.2|21701.2|21802.5|21712.5|21786.9|21696.9|36
1655369770000|2022-06-16 08:56:10|21791.7|21701.7|21803.9|21713.9|21809.7|21719.7|21791.6|21701.6|38
1655369780000|2022-06-16 08:56:20|21802.9|21712.9|21806.3|21716.3|21810.7|21720.7|21802.9|21712.9|36
1655369790000|2022-06-16 08:56:30|21806.1|21716.1|21813.4|21723.4|21813.5|21723.5|21806.1|21716.1|38
1655369800000|2022-06-16 08:56:40|21813.6|21723.6|21815.1|21725.1|21820|21730|21813.1|21723.1|38
1655369810000|2022-06-16 08:56:50|21815.2|21725.2|21815.1|21725.1|21819|21729|21815|21725|23
1655369820000|2022-06-16 08:57:00|21815.8|21725.8|21816.5|21726.5|21822|21732|21815.8|21725.8|37
1655369830000|2022-06-16 08:57:10|21815|21725|21819|21729|21819|21729|21812.6|21722.6|27
1655369840000|2022-06-16 08:57:20|21819.4|21729.4|21819.5|21729.5|21822.9|21732.9|21814.1|21724.1|38
1655369850000|2022-06-16 08:57:30|21818.6|21728.6|21830|21740|21832.4|21742.4|21817.8|21727.8|34
1655369860000|2022-06-16 08:57:40|21830.4|21740.4|21828.3|21738.3|21834.4|21744.4|21825.7|21735.7|37
1655369870000|2022-06-16 08:57:50|21828.1|21738.1|21847.1|21757.1|21847.8|21757.8|21827.4|21737.4|37
1655369880000|2022-06-16 08:58:00|21846.2|21756.2|21841.5|21751.5|21848.6|21758.6|21840|21750|33
1655369890000|2022-06-16 08:58:10|21843.1|21753.1|21842.4|21752.4|21844.1|21754.1|21838.4|21748.4|34
1655369900000|2022-06-16 08:58:20|21842.2|21752.2|21838.5|21748.5|21842.9|21752.9|21827.6|21737.6|37
1655369910000|2022-06-16 08:58:30|21837.9|21747.9|21841.1|21751.1|21841.8|21751.8|21831.2|21741.2|31
1655369920000|2022-06-16 08:58:40|21841|21751|21834|21744|21842.3|21752.3|21834|21744|35
1655369930000|2022-06-16 08:58:50|21834.2|21744.2|21826.8|21736.8|21838|21748|21826.3|21736.3|29
1655369940000|2022-06-16 08:59:00|21837.4|21747.4|21826.4|21736.4|21837.4|21747.4|21822.8|21732.8|30
1655369950000|2022-06-16 08:59:10|21828|21738|21807|21717|21828|21738|21805.8|21715.8|33
1655369960000|2022-06-16 08:59:20|21812.8|21722.8|21814.6|21724.6|21815.1|21725.1|21804.8|21714.8|34
1655369970000|2022-06-16 08:59:30|21814.4|21724.4|21817.5|21727.5|21818.9|21728.9|21813.7|21723.7|27
1655369980000|2022-06-16 08:59:40|21815.2|21725.2|21815.5|21725.5|21817.3|21727.3|21809.6|21719.6|32
1655369990000|2022-06-16 08:59:50|21815.9|21725.9|21806.1|21716.1|21815.9|21725.9|21803.7|21713.7|32
1655370000000|2022-06-16 09:00:00|21805.7|21715.7|21789.5|21699.5|21806.4|21716.4|21784|21694|39
1655370010000|2022-06-16 09:00:10|21786.7|21696.7|21797.3|21707.3|21808.7|21718.7|21786.7|21696.7|39
1655370020000|2022-06-16 09:00:20|21798.7|21708.7|21788.8|21698.8|21798.7|21708.7|21788.1|21698.1|35
1655370030000|2022-06-16 09:00:30|21788.5|21698.5|21795.6|21705.6|21796.2|21706.2|21788.5|21698.5|37
1655370040000|2022-06-16 09:00:40|21794.9|21704.9|21796.9|21706.9|21799.2|21709.2|21794.1|21704.1|36
1655370050000|2022-06-16 09:00:50|21797|21707|21784.2|21694.2|21797.8|21707.8|21784.1|21694.1|33
1655370060000|2022-06-16 09:01:00|21784.6|21694.6|21796.5|21706.5|21798.4|21708.4|21784|21694|36
1655370070000|2022-06-16 09:01:10|21797.6|21707.6|21808.7|21718.7|21810.1|21720.1|21797.3|21707.3|35
1655370080000|2022-06-16 09:01:20|21809.5|21719.5|21790.4|21700.4|21810.8|21720.8|21790.3|21700.3|34
1655370090000|2022-06-16 09:01:30|21789.4|21699.4|21785.3|21695.3|21790|21700|21784.1|21694.1|33
1655370100000|2022-06-16 09:01:40|21784.7|21694.7|21777.8|21687.8|21787.2|21697.2|21777.8|21687.8|36
1655370110000|2022-06-16 09:01:50|21778.1|21688.1|21763.2|21673.2|21782.1|21692.1|21763.2|21673.2|31
1655370120000|2022-06-16 09:02:00|21768.9|21678.9|21763.4|21673.4|21768.9|21678.9|21763.1|21673.1|33
1655370130000|2022-06-16 09:02:10|21763.5|21673.5|21754.9|21664.9|21778.3|21688.3|21754.8|21664.8|36
1655370140000|2022-06-16 09:02:20|21755|21665|21755.6|21665.6|21761.1|21671.1|21755|21665|34
1655370150000|2022-06-16 09:02:30|21754|21664|21749.3|21659.3|21755.6|21665.6|21745.7|21655.7|34
1655370160000|2022-06-16 09:02:40|21750.1|21660.1|21732.4|21642.4|21750.1|21660.1|21729.9|21639.9|26
1655370170000|2022-06-16 09:02:50|21731.8|21641.8|21722.4|21632.4|21731.8|21641.8|21715.2|21625.2|34
1655370180000|2022-06-16 09:03:00|21723.6|21633.6|21703.6|21613.6|21726.4|21636.4|21699.5|21609.5|35
1655370190000|2022-06-16 09:03:10|21701.1|21611.1|21696.6|21606.6|21702.9|21612.9|21694.1|21604.1|34
1655370200000|2022-06-16 09:03:20|21696.3|21606.3|21721.9|21631.9|21722.6|21632.6|21696.2|21606.2|37
1655370210000|2022-06-16 09:03:30|21722.7|21632.7|21716.6|21626.6|21727.5|21637.5|21714.1|21624.1|38
1655370220000|2022-06-16 09:03:40|21715.2|21625.2|21710.3|21620.3|21715.3|21625.3|21707.1|21617.1|37
1655370230000|2022-06-16 09:03:50|21708.4|21618.4|21705.5|21615.5|21716.6|21626.6|21705.5|21615.5|35
1655370240000|2022-06-16 09:04:00|21709.9|21619.9|21713.3|21623.3|21715.7|21625.7|21705.8|21615.8|40
1655370250000|2022-06-16 09:04:10|21713.1|21623.1|21719|21629|21720.8|21630.8|21713.1|21623.1|29
1655370260000|2022-06-16 09:04:20|21719.7|21629.7|21693.3|21603.3|21719.7|21629.7|21692.4|21602.4|39
1655370270000|2022-06-16 09:04:30|21693.9|21603.9|21684.6|21594.6|21694.9|21604.9|21679.8|21589.8|38
1655370280000|2022-06-16 09:04:40|21679.9|21589.9|21666|21576|21684.8|21594.8|21665.6|21575.6|29
1655370290000|2022-06-16 09:04:50|21666.1|21576.1|21682.8|21592.8|21683.1|21593.1|21665.9|21575.9|35
1655370300000|2022-06-16 09:05:00|21680.7|21590.7|21656.4|21566.4|21680.7|21590.7|21653.6|21563.6|36
1655370310000|2022-06-16 09:05:10|21657.6|21567.6|21646.6|21556.6|21672.9|21582.9|21646.1|21556.1|38
1655370320000|2022-06-16 09:05:20|21645.6|21555.6|21628.5|21538.5|21646.6|21556.6|21612.1|21522.1|34
1655370330000|2022-06-16 09:05:30|21628.2|21538.2|21617.5|21527.5|21628.2|21538.2|21615.1|21525.1|39
1655370340000|2022-06-16 09:05:40|21616.3|21526.3|21612|21522|21616.3|21526.3|21607.5|21517.5|32
1655370350000|2022-06-16 09:05:50|21611.3|21521.3|21582.7|21492.7|21611.3|21521.3|21582.3|21492.3|37
1655370360000|2022-06-16 09:06:00|21584|21494|21563.1|21473.1|21584|21494|21562.9|21472.9|33
1655370370000|2022-06-16 09:06:10|21565.4|21475.4|21581.5|21491.5|21590.3|21500.3|21565.4|21475.4|39
1655370380000|2022-06-16 09:06:20|21577.3|21487.3|21546.7|21456.7|21580.1|21490.1|21545.7|21455.7|29
1655370390000|2022-06-16 09:06:30|21547.3|21457.3|21518.6|21428.6|21547.4|21457.4|21506|21416|40
1655370400000|2022-06-16 09:06:40|21520.1|21430.1|21519.1|21429.1|21528|21438|21507.5|21417.5|40
1655370410000|2022-06-16 09:06:50|21522|21432|21537.2|21447.2|21541.9|21451.9|21519.4|21429.4|39
1655370420000|2022-06-16 09:07:00|21538.8|21448.8|21508|21418|21539.3|21449.3|21506.1|21416.1|38
1655370430000|2022-06-16 09:07:10|21509.4|21419.4|21534.3|21444.3|21535.9|21445.9|21508.3|21418.3|41
1655370440000|2022-06-16 09:07:20|21532.2|21442.2|21510.2|21420.2|21535.4|21445.4|21509.7|21419.7|36
1655370450000|2022-06-16 09:07:30|21512.2|21422.2|21495.7|21405.7|21515.7|21425.7|21495.7|21405.7|39
1655370460000|2022-06-16 09:07:40|21495.6|21405.6|21497.7|21407.7|21516.5|21426.5|21492.3|21402.3|38
1655370470000|2022-06-16 09:07:50|21498.3|21408.3|21490.2|21400.2|21510|21420|21488.3|21398.3|38
1655370480000|2022-06-16 09:08:00|21492.4|21402.4|21478.4|21388.4|21496.6|21406.6|21471.8|21381.8|38
1655370490000|2022-06-16 09:08:10|21478.2|21388.2|21471.6|21381.6|21488.7|21398.7|21467.2|21377.2|37
1655370500000|2022-06-16 09:08:20|21471.9|21381.9|21497.5|21407.5|21498.2|21408.2|21471.9|21381.9|39
1655370510000|2022-06-16 09:08:30|21498.1|21408.1|21497.7|21407.7|21515.9|21425.9|21496.1|21406.1|40
1655370520000|2022-06-16 09:08:40|21496|21406|21489.9|21399.9|21512.7|21422.7|21489.2|21399.2|39
1655370530000|2022-06-16 09:08:50|21489.6|21399.6|21484.2|21394.2|21491.3|21401.3|21474.8|21384.8|38
1655370540000|2022-06-16 09:09:00|21484|21394|21489.7|21399.7|21514.7|21424.7|21483.7|21393.7|40
1655370550000|2022-06-16 09:09:10|21492.3|21402.3|21501.8|21411.8|21501.8|21411.8|21480.9|21390.9|38
1655370560000|2022-06-16 09:09:20|21500.7|21410.7|21502.1|21412.1|21508|21418|21497.4|21407.4|39
1655370570000|2022-06-16 09:09:30|21501.4|21411.4|21493.7|21403.7|21501.4|21411.4|21483.6|21393.6|36
1655370580000|2022-06-16 09:09:40|21495.5|21405.5|21489.1|21399.1|21495.9|21405.9|21484.6|21394.6|33
1655370590000|2022-06-16 09:09:50|21489.4|21399.4|21505|21415|21514.3|21424.3|21488.7|21398.7|38
1655370600000|2022-06-16 09:10:00|21503.6|21413.6|21501.8|21411.8|21507.5|21417.5|21494.9|21404.9|37
1655370610000|2022-06-16 09:10:10|21499.1|21409.1|21508.4|21418.4|21511.6|21421.6|21498.1|21408.1|34
1655370620000|2022-06-16 09:10:20|21507.8|21417.8|21501.8|21411.8|21507.8|21417.8|21500.8|21410.8|37
1655370630000|2022-06-16 09:10:30|21500.9|21410.9|21499.9|21409.9|21504.4|21414.4|21499.8|21409.8|34
1655370640000|2022-06-16 09:10:40|21497.1|21407.1|21473.1|21383.1|21499.6|21409.6|21472.2|21382.2|39
1655370650000|2022-06-16 09:10:50|21471.7|21381.7|21469.3|21379.3|21479.4|21389.4|21468.2|21378.2|36
1655370660000|2022-06-16 09:11:00|21469|21379|21479.2|21389.2|21480.8|21390.8|21467.2|21377.2|39
1655370670000|2022-06-16 09:11:10|21480|21390|21462.5|21372.5|21480.7|21390.7|21462.4|21372.4|37
1655370680000|2022-06-16 09:11:20|21464.4|21374.4|21456.1|21366.1|21464.4|21374.4|21446.4|21356.4|38
1655370690000|2022-06-16 09:11:30|21456|21366|21475.9|21385.9|21476.3|21386.3|21453.6|21363.6|39
1655370700000|2022-06-16 09:11:40|21475|21385|21464.8|21374.8|21477.2|21387.2|21455.5|21365.5|36
1655370710000|2022-06-16 09:11:50|21465.5|21375.5|21477.1|21387.1|21495.5|21405.5|21464.2|21374.2|39
1655370720000|2022-06-16 09:12:00|21477.8|21387.8|21477.8|21387.8|21484.3|21394.3|21471.5|21381.5|40
1655370730000|2022-06-16 09:12:10|21478.1|21388.1|21455|21365|21478.1|21388.1|21455|21365|34
1655370740000|2022-06-16 09:12:20|21456.1|21366.1|21454.6|21364.6|21457.7|21367.7|21451.8|21361.8|39
1655370750000|2022-06-16 09:12:30|21455.6|21365.6|21452.1|21362.1|21456.6|21366.6|21450.4|21360.4|34
1655370760000|2022-06-16 09:12:40|21450.9|21360.9|21478.7|21388.7|21478.7|21388.7|21450.9|21360.9|34
1655370770000|2022-06-16 09:12:50|21478.4|21388.4|21482.5|21392.5|21492.8|21402.8|21475.4|21385.4|38
1655370780000|2022-06-16 09:13:00|21483|21393|21465.6|21375.6|21487.9|21397.9|21464.3|21374.3|40
1655370790000|2022-06-16 09:13:10|21467.4|21377.4|21467.8|21377.8|21477.1|21387.1|21465.1|21375.1|38
1655370800000|2022-06-16 09:13:20|21471.4|21381.4|21472.5|21382.5|21476.7|21386.7|21459.5|21369.5|35
1655370810000|2022-06-16 09:13:30|21473|21383|21478.5|21388.5|21478.5|21388.5|21472.1|21382.1|35
1655370820000|2022-06-16 09:13:40|21479|21389|21483.6|21393.6|21483.7|21393.7|21479|21389|33
1655370830000|2022-06-16 09:13:50|21489.5|21399.5|21486.3|21396.3|21497.1|21407.1|21483.3|21393.3|39
1655370840000|2022-06-16 09:14:00|21486.2|21396.2|21498.3|21408.3|21499.2|21409.2|21480.5|21390.5|40
1655370850000|2022-06-16 09:14:10|21494.9|21404.9|21508.6|21418.6|21508.8|21418.8|21493.9|21403.9|38
1655370860000|2022-06-16 09:14:20|21509.3|21419.3|21502.6|21412.6|21512|21422|21497.1|21407.1|38
1655370870000|2022-06-16 09:14:30|21501.9|21411.9|21496.8|21406.8|21507.5|21417.5|21492.2|21402.2|38
1655370880000|2022-06-16 09:14:40|21497.4|21407.4|21513|21423|21513|21423|21491.2|21401.2|38
1655370890000|2022-06-16 09:14:50|21513.7|21423.7|21521.1|21431.1|21532.9|21442.9|21513|21423|37
1655370900000|2022-06-16 09:15:00|21520.6|21430.6|21526.4|21436.4|21530.3|21440.3|21515.4|21425.4|38
1655370910000|2022-06-16 09:15:10|21522.1|21432.1|21504.3|21414.3|21527.9|21437.9|21502.7|21412.7|37
1655370920000|2022-06-16 09:15:20|21504.2|21414.2|21493|21403|21504.2|21414.2|21492.1|21402.1|34
1655370930000|2022-06-16 09:15:30|21492.2|21402.2|21474.3|21384.3|21496.3|21406.3|21474.1|21384.1|38
1655370940000|2022-06-16 09:15:40|21474.6|21384.6|21461.3|21371.3|21476.7|21386.7|21460.8|21370.8|32
1655370950000|2022-06-16 09:15:50|21462.1|21372.1|21457.8|21367.8|21463.6|21373.6|21455.1|21365.1|34
1655370960000|2022-06-16 09:16:00|21457.6|21367.6|21469.3|21379.3|21469.3|21379.3|21457.6|21367.6|38
1655370970000|2022-06-16 09:16:10|21469.5|21379.5|21460.5|21370.5|21470.7|21380.7|21460.5|21370.5|35
1655370980000|2022-06-16 09:16:20|21462.1|21372.1|21448.8|21358.8|21462.1|21372.1|21448.8|21358.8|32
1655370990000|2022-06-16 09:16:30|21449.5|21359.5|21423.4|21333.4|21451.5|21361.5|21423|21333|36
1655371000000|2022-06-16 09:16:40|21423.9|21333.9|21413.7|21323.7|21423.9|21333.9|21408.3|21318.3|34
1655371010000|2022-06-16 09:16:50|21414.5|21324.5|21403.5|21313.5|21414.7|21324.7|21394.3|21304.3|36
1655371020000|2022-06-16 09:17:00|21405.5|21315.5|21434.2|21344.2|21440.5|21350.5|21405.5|21315.5|37
1655371030000|2022-06-16 09:17:10|21435.6|21345.6|21415.1|21325.1|21435.6|21345.6|21413.1|21323.1|39
1655371040000|2022-06-16 09:17:20|21419.8|21329.8|21423.1|21333.1|21430|21340|21419.8|21329.8|38
1655371050000|2022-06-16 09:17:30|21424.3|21334.3|21440.5|21350.5|21440.7|21350.7|21422.9|21332.9|40
1655371060000|2022-06-16 09:17:40|21441.6|21351.6|21437.8|21347.8|21454.5|21364.5|21437.8|21347.8|39
1655371070000|2022-06-16 09:17:50|21439.4|21349.4|21453.4|21363.4|21455|21365|21438.4|21348.4|40
1655371080000|2022-06-16 09:18:00|21452.7|21362.7|21440.3|21350.3|21454.4|21364.4|21433.4|21343.4|40
1655371090000|2022-06-16 09:18:10|21439.7|21349.7|21466.7|21376.7|21479.4|21389.4|21435|21345|39
1655371100000|2022-06-16 09:18:20|21468.5|21378.5|21455.4|21365.4|21472.2|21382.2|21454.7|21364.7|39
1655371110000|2022-06-16 09:18:30|21454.9|21364.9|21450.5|21360.5|21455.3|21365.3|21447.1|21357.1|34
1655371120000|2022-06-16 09:18:40|21449.5|21359.5|21459.6|21369.6|21459.6|21369.6|21449.1|21359.1|37
1655371130000|2022-06-16 09:18:50|21460.4|21370.4|21466.7|21376.7|21467.6|21377.6|21460.1|21370.1|36
1655371140000|2022-06-16 09:19:00|21467.1|21377.1|21454.8|21364.8|21467.4|21377.4|21454.6|21364.6|33
1655371150000|2022-06-16 09:19:10|21455|21365|21437|21347|21455.2|21365.2|21437|21347|38
1655371160000|2022-06-16 09:19:20|21434.4|21344.4|21433.9|21343.9|21445.2|21355.2|21430.6|21340.6|38
1655371170000|2022-06-16 09:19:30|21434|21344|21403.2|21313.2|21434.1|21344.1|21402.1|21312.1|40
1655371180000|2022-06-16 09:19:40|21406.4|21316.4|21416.5|21326.5|21418.4|21328.4|21403.3|21313.3|39
1655371190000|2022-06-16 09:19:50|21416.7|21326.7|21435.4|21345.4|21437.8|21347.8|21416.7|21326.7|35
1655371200000|2022-06-16 09:20:00|21436.2|21346.2|21424.1|21334.1|21442.4|21352.4|21424.1|21334.1|36
1655371210000|2022-06-16 09:20:10|21425.6|21335.6|21415.5|21325.5|21425.6|21335.6|21413.1|21323.1|39
1655371220000|2022-06-16 09:20:20|21417.1|21327.1|21437|21347|21440.7|21350.7|21417.1|21327.1|38
1655371230000|2022-06-16 09:20:30|21436.5|21346.5|21420.7|21330.7|21436.5|21346.5|21414.8|21324.8|38
1655371240000|2022-06-16 09:20:40|21419.6|21329.6|21419.8|21329.8|21420.3|21330.3|21416.1|21326.1|36
1655371250000|2022-06-16 09:20:50|21420|21330|21413.3|21323.3|21420.6|21330.6|21411.9|21321.9|36
1655371260000|2022-06-16 09:21:00|21412.7|21322.7|21423.9|21333.9|21426.2|21336.2|21410.2|21320.2|37
1655371270000|2022-06-16 09:21:10|21421.6|21331.6|21425.8|21335.8|21425.9|21335.9|21414.6|21324.6|38
1655371280000|2022-06-16 09:21:20|21425.9|21335.9|21419.2|21329.2|21425.9|21335.9|21417.1|21327.1|37
1655371290000|2022-06-16 09:21:30|21419|21329|21418.1|21328.1|21423.5|21333.5|21418|21328|35
1655371300000|2022-06-16 09:21:40|21416.9|21326.9|21416.2|21326.2|21427.6|21337.6|21415.2|21325.2|38
1655371310000|2022-06-16 09:21:50|21417.9|21327.9|21402|21312|21417.9|21327.9|21402|21312|35
1655371320000|2022-06-16 09:22:00|21402.5|21312.5|21401.6|21311.6|21407.9|21317.9|21401.1|21311.1|34
1655371330000|2022-06-16 09:22:10|21399|21309|21392.5|21302.5|21399|21309|21389.5|21299.5|38
1655371340000|2022-06-16 09:22:20|21389.3|21299.3|21410.4|21320.4|21411.3|21321.3|21389.2|21299.2|38
1655371350000|2022-06-16 09:22:30|21408.4|21318.4|21416.6|21326.6|21423.2|21333.2|21408.4|21318.4|37
1655371360000|2022-06-16 09:22:40|21421.5|21331.5|21416.1|21326.1|21421.5|21331.5|21402.1|21312.1|39
1655371370000|2022-06-16 09:22:50|21417.8|21327.8|21425.3|21335.3|21426.3|21336.3|21417.8|21327.8|38
1655371380000|2022-06-16 09:23:00|21422.7|21332.7|21425.3|21335.3|21430.5|21340.5|21421|21331|35
1655371390000|2022-06-16 09:23:10|21425.4|21335.4|21429|21339|21433.6|21343.6|21423.5|21333.5|40
1655371400000|2022-06-16 09:23:20|21428.2|21338.2|21417.7|21327.7|21434.7|21344.7|21416.7|21326.7|38
1655371410000|2022-06-16 09:23:30|21416.9|21326.9|21411.1|21321.1|21420.5|21330.5|21411.1|21321.1|38
1655371420000|2022-06-16 09:23:40|21412.5|21322.5|21414.1|21324.1|21420.8|21330.8|21412.1|21322.1|39
1655371430000|2022-06-16 09:23:50|21413.5|21323.5|21398.1|21308.1|21417.8|21327.8|21396.1|21306.1|38
1655371440000|2022-06-16 09:24:00|21398.3|21308.3|21411.9|21321.9|21412.3|21322.3|21394.3|21304.3|35
1655371450000|2022-06-16 09:24:10|21411|21321|21415|21325|21415|21325|21409.7|21319.7|36
1655371460000|2022-06-16 09:24:20|21417.9|21327.9|21425.5|21335.5|21426.4|21336.4|21413.1|21323.1|37
1655371470000|2022-06-16 09:24:30|21426.2|21336.2|21394.2|21304.2|21426.2|21336.2|21394.2|21304.2|37
1655371480000|2022-06-16 09:24:40|21394.3|21304.3|21405.9|21315.9|21409.9|21319.9|21394.3|21304.3|38
1655371490000|2022-06-16 09:24:50|21404|21314|21393.5|21303.5|21405.7|21315.7|21392.8|21302.8|38
1655371500000|2022-06-16 09:25:00|21393.9|21303.9|21388.6|21298.6|21401.2|21311.2|21388.6|21298.6|38
1655371510000|2022-06-16 09:25:10|21383.9|21293.9|21353|21263|21383.9|21293.9|21353|21263|39
1655371520000|2022-06-16 09:25:20|21353.3|21263.3|21327.6|21237.6|21357.8|21267.8|21327.6|21237.6|40
1655371530000|2022-06-16 09:25:30|21324.9|21234.9|21324.6|21234.6|21329.6|21239.6|21309.5|21219.5|39
1655371540000|2022-06-16 09:25:40|21326.8|21236.8|21341.3|21251.3|21345.5|21255.5|21326.8|21236.8|39
1655371550000|2022-06-16 09:25:50|21343|21253|21308|21218|21343|21253|21307.4|21217.4|40
1655371560000|2022-06-16 09:26:00|21307.4|21217.4|21318.6|21228.6|21324.5|21234.5|21306.5|21216.5|36
1655371570000|2022-06-16 09:26:10|21318.2|21228.2|21343.1|21253.1|21348.6|21258.6|21318.2|21228.2|34
1655371580000|2022-06-16 09:26:20|21344.6|21254.6|21348.3|21258.3|21349|21259|21338.3|21248.3|27
1655371590000|2022-06-16 09:26:30|21348.7|21258.7|21345.1|21255.1|21349.1|21259.1|21344.5|21254.5|24
1655371600000|2022-06-16 09:26:40|21345.8|21255.8|21341.3|21251.3|21348.8|21258.8|21335.2|21245.2|37
1655371610000|2022-06-16 09:26:50|21340|21250|21326.3|21236.3|21350.9|21260.9|21326.1|21236.1|36
1655371620000|2022-06-16 09:27:00|21326.5|21236.5|21277|21187|21329.3|21239.3|21261.7|21171.7|35
1655371630000|2022-06-16 09:27:10|21273.9|21183.9|21290.5|21200.5|21297.4|21207.4|21273.9|21183.9|39
1655371640000|2022-06-16 09:27:20|21291.9|21201.9|21295.3|21205.3|21302.5|21212.5|21291.9|21201.9|39
1655371650000|2022-06-16 09:27:30|21292.5|21202.5|21321.5|21231.5|21322|21232|21291.2|21201.2|36
1655371660000|2022-06-16 09:27:40|21321.6|21231.6|21322.2|21232.2|21323.6|21233.6|21313.9|21223.9|34
1655371670000|2022-06-16 09:27:50|21322.6|21232.6|21322.9|21232.9|21333.3|21243.3|21321.6|21231.6|38
1655371680000|2022-06-16 09:28:00|21322|21232|21329.5|21239.5|21329.5|21239.5|21309.9|21219.9|37
1655371690000|2022-06-16 09:28:10|21335.2|21245.2|21337.7|21247.7|21342.9|21252.9|21329.6|21239.6|39
1655371700000|2022-06-16 09:28:20|21337.9|21247.9|21337.7|21247.7|21344.3|21254.3|21324.6|21234.6|39
1655371710000|2022-06-16 09:28:30|21338.6|21248.6|21331.4|21241.4|21341.4|21251.4|21331.1|21241.1|37
1655371720000|2022-06-16 09:28:40|21332.2|21242.2|21332.8|21242.8|21334.1|21244.1|21315.7|21225.7|37
1655371730000|2022-06-16 09:28:50|21333|21243|21351.5|21261.5|21351.5|21261.5|21332.4|21242.4|35
1655371740000|2022-06-16 09:29:00|21352.2|21262.2|21354.8|21264.8|21362.1|21272.1|21348|21258|39
1655371750000|2022-06-16 09:29:10|21354|21264|21324.6|21234.6|21354.7|21264.7|21324.5|21234.5|37
1655371760000|2022-06-16 09:29:20|21323.2|21233.2|21315.2|21225.2|21327.7|21237.7|21313.7|21223.7|40
1655371770000|2022-06-16 09:29:30|21316.2|21226.2|21343.5|21253.5|21343.5|21253.5|21315.2|21225.2|37
1655371780000|2022-06-16 09:29:40|21338.7|21248.7|21346.7|21256.7|21346.7|21256.7|21327.7|21237.7|38
1655371790000|2022-06-16 09:29:50|21345.9|21255.9|21337.5|21247.5|21345.9|21255.9|21336.9|21246.9|35
1655371800000|2022-06-16 09:30:00|21337|21247|21344.1|21254.1|21344.1|21254.1|21320.3|21230.3|38
1655371810000|2022-06-16 09:30:10|21345.5|21255.5|21344.4|21254.4|21351.9|21261.9|21338.6|21248.6|31
1655371820000|2022-06-16 09:30:20|21344|21254|21338.7|21248.7|21347.5|21257.5|21338.6|21248.6|34
1655371830000|2022-06-16 09:30:30|21334.5|21244.5|21332.7|21242.7|21342.3|21252.3|21331.6|21241.6|37
1655371840000|2022-06-16 09:30:40|21330.3|21240.3|21308.8|21218.8|21330.3|21240.3|21308.8|21218.8|37
1655371850000|2022-06-16 09:30:50|21306.4|21216.4|21306.5|21216.5|21308.8|21218.8|21298|21208|37
1655371860000|2022-06-16 09:31:00|21307.8|21217.8|21320.6|21230.6|21322.7|21232.7|21300|21210|38
1655371870000|2022-06-16 09:31:10|21317.1|21227.1|21307.6|21217.6|21319.2|21229.2|21307|21217|38
1655371880000|2022-06-16 09:31:20|21308.5|21218.5|21293.1|21203.1|21312.6|21222.6|21293.1|21203.1|39
1655371890000|2022-06-16 09:31:30|21293.4|21203.4|21285.2|21195.2|21297.4|21207.4|21284.4|21194.4|32
1655371900000|2022-06-16 09:31:40|21286.1|21196.1|21279.2|21189.2|21286.1|21196.1|21278.6|21188.6|31
1655371910000|2022-06-16 09:31:50|21279.3|21189.3|21304|21214|21304.8|21214.8|21279.3|21189.3|36
1655371920000|2022-06-16 09:32:00|21302.8|21212.8|21307.1|21217.1|21308.1|21218.1|21302.5|21212.5|33
1655371930000|2022-06-16 09:32:10|21306.4|21216.4|21314.8|21224.8|21321.4|21231.4|21306.4|21216.4|37
1655371940000|2022-06-16 09:32:20|21316.7|21226.7|21300.9|21210.9|21317.3|21227.3|21299|21209|36
1655371950000|2022-06-16 09:32:30|21301.7|21211.7|21290.7|21200.7|21301.7|21211.7|21288.7|21198.7|36
1655371960000|2022-06-16 09:32:40|21290.6|21200.6|21259.7|21169.7|21291.2|21201.2|21258.5|21168.5|39
1655371970000|2022-06-16 09:32:50|21259.6|21169.6|21277.6|21187.6|21277.6|21187.6|21255.1|21165.1|38
1655371980000|2022-06-16 09:33:00|21277|21187|21237.3|21147.3|21277.8|21187.8|21230.1|21140.1|39
1655371990000|2022-06-16 09:33:10|21241.5|21151.5|21226.2|21136.2|21241.5|21151.5|21217.2|21127.2|40
1655372000000|2022-06-16 09:33:20|21227.6|21137.6|21213.7|21123.7|21229.7|21139.7|21206.9|21116.9|39
1655372010000|2022-06-16 09:33:30|21211.6|21121.6|21244.8|21154.8|21245|21155|21211.6|21121.6|38
1655372020000|2022-06-16 09:33:40|21243|21153|21233.1|21143.1|21245.9|21155.9|21232.6|21142.6|38
1655372030000|2022-06-16 09:33:50|21235.7|21145.7|21222.8|21132.8|21235.7|21145.7|21212|21122|38
1655372040000|2022-06-16 09:34:00|21222.4|21132.4|21218.9|21128.9|21232.1|21142.1|21209|21119|39
1655372050000|2022-06-16 09:34:10|21219.9|21129.9|21220.5|21130.5|21224|21134|21210.9|21120.9|39
1655372060000|2022-06-16 09:34:20|21220|21130|21230.2|21140.2|21230.2|21140.2|21216.2|21126.2|36
1655372070000|2022-06-16 09:34:30|21230.6|21140.6|21236.8|21146.8|21239.4|21149.4|21229.9|21139.9|38
1655372080000|2022-06-16 09:34:40|21240.1|21150.1|21239.3|21149.3|21240.9|21150.9|21231.1|21141.1|34
1655372090000|2022-06-16 09:34:50|21239.2|21149.2|21233.7|21143.7|21241.8|21151.8|21231.2|21141.2|39
1655372100000|2022-06-16 09:35:00|21233.1|21143.1|21235.3|21145.3|21242.1|21152.1|21232.9|21142.9|39
1655372110000|2022-06-16 09:35:10|21234.6|21144.6|21234.3|21144.3|21238.7|21148.7|21232.5|21142.5|34
1655372120000|2022-06-16 09:35:20|21235.2|21145.2|21250.7|21160.7|21252.4|21162.4|21235.2|21145.2|36
1655372130000|2022-06-16 09:35:30|21252.3|21162.3|21241|21151|21254.8|21164.8|21236.6|21146.6|34
1655372140000|2022-06-16 09:35:40|21241.8|21151.8|21241.9|21151.9|21244.9|21154.9|21240.2|21150.2|35
1655372150000|2022-06-16 09:35:50|21242.8|21152.8|21222.4|21132.4|21243.1|21153.1|21219.7|21129.7|37
1655372160000|2022-06-16 09:36:00|21223|21133|21199.7|21109.7|21223.6|21133.6|21199.7|21109.7|33
1655372170000|2022-06-16 09:36:10|21199.9|21109.9|21221.7|21131.7|21221.7|21131.7|21198.8|21108.8|38
1655372180000|2022-06-16 09:36:20|21222|21132|21244.9|21154.9|21244.9|21154.9|21222|21132|36
1655372190000|2022-06-16 09:36:30|21245|21155|21258.7|21168.7|21263.8|21173.8|21245|21155|36
1655372200000|2022-06-16 09:36:40|21261.6|21171.6|21263.4|21173.4|21263.8|21173.8|21255.6|21165.6|37
1655372210000|2022-06-16 09:36:50|21264.6|21174.6|21254.2|21164.2|21265.5|21175.5|21251|21161|33
1655372220000|2022-06-16 09:37:00|21254.3|21164.3|21258.7|21168.7|21267.1|21177.1|21252.7|21162.7|34
1655372230000|2022-06-16 09:37:10|21258.1|21168.1|21268|21178|21268|21178|21258.1|21168.1|30
1655372240000|2022-06-16 09:37:20|21269.2|21179.2|21260.7|21170.7|21271|21181|21260.7|21170.7|34
1655372250000|2022-06-16 09:37:30|21260.9|21170.9|21247.2|21157.2|21261|21171|21244.8|21154.8|38
1655372260000|2022-06-16 09:37:40|21248.1|21158.1|21242.3|21152.3|21248.1|21158.1|21242.3|21152.3|20
1655372270000|2022-06-16 09:37:50|21242.2|21152.2|21228.9|21138.9|21242.3|21152.3|21228.1|21138.1|17
1655372280000|2022-06-16 09:38:00|21228.8|21138.8|21184|21094|21228.9|21138.9|21181.7|21091.7|32
1655372290000|2022-06-16 09:38:10|21182.5|21092.5|21193.2|21103.2|21202.3|21112.3|21182.5|21092.5|39
1655372300000|2022-06-16 09:38:20|21192.3|21102.3|21197.4|21107.4|21202.8|21112.8|21191.4|21101.4|40
1655372310000|2022-06-16 09:38:30|21197.9|21107.9|21209.6|21119.6|21210.9|21120.9|21194|21104|38
1655372320000|2022-06-16 09:38:40|21206.5|21116.5|21191.3|21101.3|21213|21123|21191|21101|35
1655372330000|2022-06-16 09:38:50|21190.5|21100.5|21179.6|21089.6|21190.6|21100.6|21178.2|21088.2|37
1655372340000|2022-06-16 09:39:00|21178.3|21088.3|21184.2|21094.2|21193.4|21103.4|21178.3|21088.3|38
1655372350000|2022-06-16 09:39:10|21183.4|21093.4|21195.6|21105.6|21195.6|21105.6|21178.3|21088.3|38
1655372360000|2022-06-16 09:39:20|21195.8|21105.8|21194.6|21104.6|21201.4|21111.4|21192.9|21102.9|37
1655372370000|2022-06-16 09:39:30|21192.6|21102.6|21185.1|21095.1|21193.4|21103.4|21183.7|21093.7|26
1655372380000|2022-06-16 09:39:40|21185.5|21095.5|21188.1|21098.1|21189.2|21099.2|21185.5|21095.5|34
1655372390000|2022-06-16 09:39:50|21187.8|21097.8|21184.5|21094.5|21188.7|21098.7|21178.8|21088.8|33
1655372400000|2022-06-16 09:40:00|21183.6|21093.6|21195.5|21105.5|21197.9|21107.9|21183.6|21093.6|33
1655372410000|2022-06-16 09:40:10|21196.5|21106.5|21212|21122|21213|21123|21195.7|21105.7|40
1655372420000|2022-06-16 09:40:20|21212.7|21122.7|21222.4|21132.4|21226.2|21136.2|21212.7|21122.7|36
1655372430000|2022-06-16 09:40:30|21220.8|21130.8|21195.8|21105.8|21220.8|21130.8|21193.2|21103.2|39
1655372440000|2022-06-16 09:40:40|21195.3|21105.3|21209.2|21119.2|21210.9|21120.9|21195.3|21105.3|40
1655372450000|2022-06-16 09:40:50|21206.9|21116.9|21194.2|21104.2|21206.9|21116.9|21194.1|21104.1|36
1655372460000|2022-06-16 09:41:00|21194.1|21104.1|21202.2|21112.2|21210.1|21120.1|21193.3|21103.3|38
1655372470000|2022-06-16 09:41:10|21202|21112|21193.2|21103.2|21203.4|21113.4|21189.2|21099.2|33
1655372480000|2022-06-16 09:41:20|21192.2|21102.2|21190.1|21100.1|21193.8|21103.8|21185.4|21095.4|32
1655372490000|2022-06-16 09:41:30|21186.5|21096.5|21175.6|21085.6|21187.6|21097.6|21175.6|21085.6|33
1655372500000|2022-06-16 09:41:40|21177.1|21087.1|21164.4|21074.4|21177.1|21087.1|21155.5|21065.5|39
1655372510000|2022-06-16 09:41:50|21163.3|21073.3|21157.6|21067.6|21166.4|21076.4|21153.5|21063.5|38
1655372520000|2022-06-16 09:42:00|21159.1|21069.1|21167.6|21077.6|21186.4|21096.4|21156.6|21066.6|37
1655372530000|2022-06-16 09:42:10|21168.3|21078.3|21183.5|21093.5|21184.3|21094.3|21165.5|21075.5|37
1655372540000|2022-06-16 09:42:20|21184.1|21094.1|21188.3|21098.3|21191.1|21101.1|21184.1|21094.1|37
1655372550000|2022-06-16 09:42:30|21188.2|21098.2|21197.3|21107.3|21198.1|21108.1|21187.7|21097.7|37
1655372560000|2022-06-16 09:42:40|21194.3|21104.3|21184.6|21094.6|21200.9|21110.9|21184.6|21094.6|39
1655372570000|2022-06-16 09:42:50|21186.7|21096.7|21188.4|21098.4|21188.4|21098.4|21180.5|21090.5|37
1655372580000|2022-06-16 09:43:00|21189.6|21099.6|21203.8|21113.8|21205.7|21115.7|21188.8|21098.8|37
1655372590000|2022-06-16 09:43:10|21205|21115|21217.6|21127.6|21217.6|21127.6|21203.1|21113.1|35
1655372600000|2022-06-16 09:43:20|21216.8|21126.8|21215.8|21125.8|21218.6|21128.6|21210.1|21120.1|35
1655372610000|2022-06-16 09:43:30|21217.8|21127.8|21218.2|21128.2|21228.8|21138.8|21214.8|21124.8|36
1655372620000|2022-06-16 09:43:40|21216.1|21126.1|21197.2|21107.2|21216.1|21126.1|21195|21105|34
1655372630000|2022-06-16 09:43:50|21197.6|21107.6|21194.9|21104.9|21197.6|21107.6|21191.5|21101.5|31
1655372640000|2022-06-16 09:44:00|21194.5|21104.5|21190.6|21100.6|21197.6|21107.6|21190.6|21100.6|28
1655372650000|2022-06-16 09:44:10|21190.5|21100.5|21198.1|21108.1|21201.2|21111.2|21190.5|21100.5|29
1655372660000|2022-06-16 09:44:20|21197.8|21107.8|21209.4|21119.4|21214.6|21124.6|21197.8|21107.8|35
1655372670000|2022-06-16 09:44:30|21210.5|21120.5|21213.4|21123.4|21214.6|21124.6|21200.3|21110.3|39
1655372680000|2022-06-16 09:44:40|21214.7|21124.7|21208.9|21118.9|21216.6|21126.6|21207.1|21117.1|37
1655372690000|2022-06-16 09:44:50|21208.7|21118.7|21223.3|21133.3|21224|21134|21207.4|21117.4|38
1655372700000|2022-06-16 09:45:00|21221|21131|21237.2|21147.2|21237.2|21147.2|21208.7|21118.7|39
1655372710000|2022-06-16 09:45:10|21234|21144|21247|21157|21247.2|21157.2|21233.9|21143.9|39
1655372720000|2022-06-16 09:45:20|21246.5|21156.5|21240.2|21150.2|21248.3|21158.3|21237|21147|39
1655372730000|2022-06-16 09:45:30|21242.3|21152.3|21231.5|21141.5|21244.2|21154.2|21227.7|21137.7|36
1655372740000|2022-06-16 09:45:40|21234.2|21144.2|21247|21157|21248.8|21158.8|21234.2|21144.2|37
1655372750000|2022-06-16 09:45:50|21250.1|21160.1|21247.4|21157.4|21250.1|21160.1|21241.9|21151.9|35
1655372760000|2022-06-16 09:46:00|21245.3|21155.3|21248.4|21158.4|21249.4|21159.4|21244.9|21154.9|35
1655372770000|2022-06-16 09:46:10|21247.8|21157.8|21258.9|21168.9|21259|21169|21247.5|21157.5|35
1655372780000|2022-06-16 09:46:20|21259.4|21169.4|21262.1|21172.1|21262.7|21172.7|21255.2|21165.2|39
1655372790000|2022-06-16 09:46:30|21262.5|21172.5|21256|21166|21263|21173|21250.5|21160.5|37
1655372800000|2022-06-16 09:46:40|21255.1|21165.1|21254.6|21164.6|21258.2|21168.2|21253.4|21163.4|38
1655372810000|2022-06-16 09:46:50|21253.9|21163.9|21244.8|21154.8|21257.6|21167.6|21244.6|21154.6|34
1655372820000|2022-06-16 09:47:00|21245.5|21155.5|21231.7|21141.7|21246|21156|21224.4|21134.4|36
1655372830000|2022-06-16 09:47:10|21230.1|21140.1|21222.9|21132.9|21232.5|21142.5|21222.9|21132.9|30
1655372840000|2022-06-16 09:47:20|21223.9|21133.9|21214.9|21124.9|21225.5|21135.5|21214.1|21124.1|32
1655372850000|2022-06-16 09:47:30|21214.7|21124.7|21196.4|21106.4|21214.7|21124.7|21195.2|21105.2|36
1655372860000|2022-06-16 09:47:40|21197.8|21107.8|21211.5|21121.5|21211.5|21121.5|21197.8|21107.8|38
1655372870000|2022-06-16 09:47:50|21213.2|21123.2|21200.7|21110.7|21213.2|21123.2|21193.4|21103.4|38
1655372880000|2022-06-16 09:48:00|21201.6|21111.6|21194.8|21104.8|21207.7|21117.7|21194.8|21104.8|39
1655372890000|2022-06-16 09:48:10|21194|21104|21193.5|21103.5|21199.2|21109.2|21193.4|21103.4|32
1655372900000|2022-06-16 09:48:20|21193.9|21103.9|21193.2|21103.2|21195.6|21105.6|21187.7|21097.7|32
1655372910000|2022-06-16 09:48:30|21191.5|21101.5|21205.8|21115.8|21207.1|21117.1|21191.5|21101.5|36
1655372920000|2022-06-16 09:48:40|21207.2|21117.2|21217.5|21127.5|21218.1|21128.1|21206.6|21116.6|37
1655372930000|2022-06-16 09:48:50|21217.7|21127.7|21215.2|21125.2|21218.5|21128.5|21213.4|21123.4|31
1655372940000|2022-06-16 09:49:00|21215.3|21125.3|21221.6|21131.6|21223.2|21133.2|21215.2|21125.2|32
1655372950000|2022-06-16 09:49:10|21221.3|21131.3|21223.7|21133.7|21225.2|21135.2|21221.2|21131.2|30
1655372960000|2022-06-16 09:49:20|21223.1|21133.1|21226.1|21136.1|21227.1|21137.1|21223.1|21133.1|26
1655372970000|2022-06-16 09:49:30|21224.9|21134.9|21222.5|21132.5|21227.3|21137.3|21221|21131|32
1655372980000|2022-06-16 09:49:40|21222.1|21132.1|21215.4|21125.4|21225.5|21135.5|21215.4|21125.4|39
1655372990000|2022-06-16 09:49:50|21216.8|21126.8|21222.9|21132.9|21226.4|21136.4|21213.7|21123.7|25
1655373000000|2022-06-16 09:50:00|21224.7|21134.7|21213.7|21123.7|21226.7|21136.7|21207.5|21117.5|30
1655373010000|2022-06-16 09:50:10|21209.8|21119.8|21189.3|21099.3|21213.7|21123.7|21186.5|21096.5|39
1655373020000|2022-06-16 09:50:20|21190|21100|21189.5|21099.5|21197.7|21107.7|21189.4|21099.4|37
1655373030000|2022-06-16 09:50:30|21189.9|21099.9|21188.1|21098.1|21190.5|21100.5|21184.9|21094.9|38
1655373040000|2022-06-16 09:50:40|21188.8|21098.8|21178.1|21088.1|21188.8|21098.8|21178.1|21088.1|31
1655373050000|2022-06-16 09:50:50|21179.6|21089.6|21186.9|21096.9|21188.2|21098.2|21176.5|21086.5|32
1655373060000|2022-06-16 09:51:00|21191.4|21101.4|21177.8|21087.8|21194.7|21104.7|21177.8|21087.8|34
1655373070000|2022-06-16 09:51:10|21179.1|21089.1|21187.6|21097.6|21188.4|21098.4|21176.7|21086.7|36
1655373080000|2022-06-16 09:51:20|21187.4|21097.4|21177.1|21087.1|21187.4|21097.4|21176|21086|35
1655373090000|2022-06-16 09:51:30|21177|21087|21179.6|21089.6|21181|21091|21175|21085|32
1655373100000|2022-06-16 09:51:40|21179|21089|21179.1|21089.1|21184.1|21094.1|21177.6|21087.6|31
1655373110000|2022-06-16 09:51:50|21178.7|21088.7|21179.4|21089.4|21181.9|21091.9|21177.3|21087.3|32
1655373120000|2022-06-16 09:52:00|21180|21090|21184.9|21094.9|21184.9|21094.9|21177.4|21087.4|36
1655373130000|2022-06-16 09:52:10|21183.6|21093.6|21186|21096|21186.3|21096.3|21181.5|21091.5|39
1655373140000|2022-06-16 09:52:20|21186.3|21096.3|21191.6|21101.6|21191.8|21101.8|21185.8|21095.8|36
1655373150000|2022-06-16 09:52:30|21192.3|21102.3|21201.8|21111.8|21204.2|21114.2|21192.3|21102.3|36
1655373160000|2022-06-16 09:52:40|21201.1|21111.1|21199.8|21109.8|21203.5|21113.5|21193.7|21103.7|36
1655373170000|2022-06-16 09:52:50|21199.7|21109.7|21210.6|21120.6|21210.6|21120.6|21199.7|21109.7|37
1655373180000|2022-06-16 09:53:00|21211.8|21121.8|21222.4|21132.4|21223.6|21133.6|21211.7|21121.7|36
1655373190000|2022-06-16 09:53:10|21221.7|21131.7|21207.5|21117.5|21221.7|21131.7|21202.1|21112.1|34
1655373200000|2022-06-16 09:53:20|21206.5|21116.5|21211.6|21121.6|21211.6|21121.6|21199.1|21109.1|33
1655373210000|2022-06-16 09:53:30|21209.5|21119.5|21220.2|21130.2|21223.4|21133.4|21209.5|21119.5|37
1655373220000|2022-06-16 09:53:40|21218.6|21128.6|21226.4|21136.4|21226.8|21136.8|21213.9|21123.9|37
1655373230000|2022-06-16 09:53:50|21227|21137|21234.9|21144.9|21239.9|21149.9|21224.1|21134.1|38
1655373240000|2022-06-16 09:54:00|21234.4|21144.4|21241.5|21151.5|21242|21152|21231.6|21141.6|40
1655373250000|2022-06-16 09:54:10|21243|21153|21249|21159|21252.9|21162.9|21243|21153|39
1655373260000|2022-06-16 09:54:20|21249.1|21159.1|21255.2|21165.2|21255.5|21165.5|21248.7|21158.7|37
1655373270000|2022-06-16 09:54:30|21252.9|21162.9|21257.6|21167.6|21261.1|21171.1|21251.3|21161.3|38
1655373280000|2022-06-16 09:54:40|21256.6|21166.6|21260.5|21170.5|21262.6|21172.6|21254.4|21164.4|34
1655373290000|2022-06-16 09:54:50|21260.3|21170.3|21264.4|21174.4|21265.9|21175.9|21257.2|21167.2|26
1655373300000|2022-06-16 09:55:00|21263.8|21173.8|21273|21183|21273.9|21183.9|21261.2|21171.2|36
1655373310000|2022-06-16 09:55:10|21272.9|21182.9|21273.4|21183.4|21274.8|21184.8|21268.6|21178.6|37
1655373320000|2022-06-16 09:55:20|21274.4|21184.4|21276.1|21186.1|21283.5|21193.5|21274.4|21184.4|36
1655373330000|2022-06-16 09:55:30|21276|21186|21273.1|21183.1|21276|21186|21272.6|21182.6|34
1655373340000|2022-06-16 09:55:40|21274.6|21184.6|21264.1|21174.1|21275.1|21185.1|21264.1|21174.1|36
1655373350000|2022-06-16 09:55:50|21266|21176|21256.4|21166.4|21266|21176|21256.4|21166.4|27
1655373360000|2022-06-16 09:56:00|21256.8|21166.8|21232.8|21142.8|21256.9|21166.9|21232|21142|35
1655373370000|2022-06-16 09:56:10|21232.7|21142.7|21235.6|21145.6|21237|21147|21230|21140|36
1655373380000|2022-06-16 09:56:20|21234.2|21144.2|21243.8|21153.8|21244.7|21154.7|21230.9|21140.9|33
1655373390000|2022-06-16 09:56:30|21244.2|21154.2|21237.1|21147.1|21245.5|21155.5|21237.1|21147.1|33
1655373400000|2022-06-16 09:56:40|21235.7|21145.7|21226.5|21136.5|21241.3|21151.3|21225.9|21135.9|36
1655373410000|2022-06-16 09:56:50|21230|21140|21231.6|21141.6|21231.6|21141.6|21229|21139|24
1655373420000|2022-06-16 09:57:00|21229.2|21139.2|21231.5|21141.5|21235.7|21145.7|21227.3|21137.3|35
1655373430000|2022-06-16 09:57:10|21229.8|21139.8|21236.8|21146.8|21238.1|21148.1|21229.8|21139.8|32
1655373440000|2022-06-16 09:57:20|21236|21146|21252.3|21162.3|21252.3|21162.3|21236|21146|38
1655373450000|2022-06-16 09:57:30|21253.4|21163.4|21275.1|21185.1|21275.9|21185.9|21253.4|21163.4|37
1655373460000|2022-06-16 09:57:40|21272.2|21182.2|21273.1|21183.1|21275.3|21185.3|21269.7|21179.7|34
1655373470000|2022-06-16 09:57:50|21275.8|21185.8|21275.6|21185.6|21276|21186|21271.7|21181.7|32
1655373480000|2022-06-16 09:58:00|21274.3|21184.3|21271.2|21181.2|21276.4|21186.4|21267.7|21177.7|36
1655373490000|2022-06-16 09:58:10|21272.4|21182.4|21279.5|21189.5|21279.5|21189.5|21272.4|21182.4|35
1655373500000|2022-06-16 09:58:20|21281.1|21191.1|21282.7|21192.7|21283.2|21193.2|21280.3|21190.3|30
1655373510000|2022-06-16 09:58:30|21281.3|21191.3|21285.7|21195.7|21287|21197|21277.7|21187.7|34
1655373520000|2022-06-16 09:58:40|21286.6|21196.6|21298.8|21208.8|21305|21215|21282.6|21192.6|36
1655373530000|2022-06-16 09:58:50|21299.2|21209.2|21293.3|21203.3|21299.3|21209.3|21288.4|21198.4|37
1655373540000|2022-06-16 09:59:00|21293.4|21203.4|21307.5|21217.5|21307.5|21217.5|21293.4|21203.4|36
1655373550000|2022-06-16 09:59:10|21307.3|21217.3|21312.7|21222.7|21324|21234|21306.6|21216.6|38
1655373560000|2022-06-16 09:59:20|21312.3|21222.3|21316.5|21226.5|21322.6|21232.6|21312|21222|37
1655373570000|2022-06-16 09:59:30|21317.1|21227.1|21302.6|21212.6|21317.4|21227.4|21300.2|21210.2|34
1655373580000|2022-06-16 09:59:40|21303.5|21213.5|21296.4|21206.4|21303.5|21213.5|21296.1|21206.1|26
1655373590000|2022-06-16 09:59:50|21300|21210|21297.2|21207.2|21302.5|21212.5|21296.4|21206.4|26
1655373600000|2022-06-16 10:00:00|21295.6|21205.6|21301.2|21211.2|21303.4|21213.4|21282.5|21192.5|38
1655373610000|2022-06-16 10:00:10|21301.8|21211.8|21292.2|21202.2|21304.5|21214.5|21290.9|21200.9|30
1655373620000|2022-06-16 10:00:20|21292.6|21202.6|21304.7|21214.7|21304.7|21214.7|21292.2|21202.2|34
1655373630000|2022-06-16 10:00:30|21306.8|21216.8|21288.7|21198.7|21308.7|21218.7|21288.7|21198.7|34
1655373640000|2022-06-16 10:00:40|21285.5|21195.5|21270.8|21180.8|21285.5|21195.5|21268|21178|37
1655373650000|2022-06-16 10:00:50|21271.1|21181.1|21293.3|21203.3|21294.6|21204.6|21269.1|21179.1|39
1655373660000|2022-06-16 10:01:00|21294.2|21204.2|21319.3|21229.3|21319.3|21229.3|21294.2|21204.2|36
1655373670000|2022-06-16 10:01:10|21319.5|21229.5|21315.4|21225.4|21319.5|21229.5|21310.9|21220.9|35
1655373680000|2022-06-16 10:01:20|21313.4|21223.4|21306|21216|21313.4|21223.4|21304.3|21214.3|36
1655373690000|2022-06-16 10:01:30|21307.2|21217.2|21328.1|21238.1|21328.1|21238.1|21304.6|21214.6|37
1655373700000|2022-06-16 10:01:40|21328.7|21238.7|21341.9|21251.9|21341.9|21251.9|21327.6|21237.6|38
1655373710000|2022-06-16 10:01:50|21340.7|21250.7|21337.2|21247.2|21340.7|21250.7|21330.3|21240.3|38
1655373720000|2022-06-16 10:02:00|21336.7|21246.7|21325.7|21235.7|21339.3|21249.3|21325.3|21235.3|39
1655373730000|2022-06-16 10:02:10|21326.5|21236.5|21327.7|21237.7|21333.2|21243.2|21323.9|21233.9|38
1655373740000|2022-06-16 10:02:20|21327.9|21237.9|21326.5|21236.5|21328.4|21238.4|21323.8|21233.8|31
1655373750000|2022-06-16 10:02:30|21326.7|21236.7|21334.9|21244.9|21337.9|21247.9|21325.6|21235.6|36
1655373760000|2022-06-16 10:02:40|21334.2|21244.2|21339.4|21249.4|21339.4|21249.4|21332.3|21242.3|32
1655373770000|2022-06-16 10:02:50|21339.5|21249.5|21345|21255|21345.5|21255.5|21339.5|21249.5|37
1655373780000|2022-06-16 10:03:00|21344.7|21254.7|21345.2|21255.2|21346|21256|21337.8|21247.8|38
1655373790000|2022-06-16 10:03:10|21345|21255|21334.5|21244.5|21345.9|21255.9|21334.3|21244.3|37
1655373800000|2022-06-16 10:03:20|21333.8|21243.8|21324.9|21234.9|21333.9|21243.9|21322.5|21232.5|38
1655373810000|2022-06-16 10:03:30|21323.5|21233.5|21309.9|21219.9|21324.8|21234.8|21305.6|21215.6|38
1655373820000|2022-06-16 10:03:40|21308.7|21218.7|21302.9|21212.9|21311|21221|21302.9|21212.9|34
1655373830000|2022-06-16 10:03:50|21302.1|21212.1|21298.2|21208.2|21302.7|21212.7|21293.7|21203.7|39
1655373840000|2022-06-16 10:04:00|21298.8|21208.8|21305.4|21215.4|21306.5|21216.5|21297.7|21207.7|35
1655373850000|2022-06-16 10:04:10|21305.3|21215.3|21313.2|21223.2|21313.2|21223.2|21304.3|21214.3|33
1655373860000|2022-06-16 10:04:20|21311.7|21221.7|21318.7|21228.7|21324|21234|21308.6|21218.6|29
1655373870000|2022-06-16 10:04:30|21319.1|21229.1|21310.6|21220.6|21324.1|21234.1|21310.6|21220.6|39
1655373880000|2022-06-16 10:04:40|21310.2|21220.2|21300.7|21210.7|21310.6|21220.6|21299.7|21209.7|34
1655373890000|2022-06-16 10:04:50|21298.8|21208.8|21301|21211|21301.4|21211.4|21293.3|21203.3|37
1655373900000|2022-06-16 10:05:00|21300.8|21210.8|21286.6|21196.6|21300.8|21210.8|21285.3|21195.3|32
1655373910000|2022-06-16 10:05:10|21286.8|21196.8|21275.3|21185.3|21286.8|21196.8|21275.2|21185.2|30
1655373920000|2022-06-16 10:05:20|21275.2|21185.2|21276.6|21186.6|21278.3|21188.3|21272.6|21182.6|30
1655373930000|2022-06-16 10:05:30|21278|21188|21266.7|21176.7|21278.4|21188.4|21266.5|21176.5|37
1655373940000|2022-06-16 10:05:40|21267.2|21177.2|21256.6|21166.6|21267.2|21177.2|21254.6|21164.6|34
1655373950000|2022-06-16 10:05:50|21255.9|21165.9|21260.9|21170.9|21263.5|21173.5|21252.6|21162.6|37
1655373960000|2022-06-16 10:06:00|21262.2|21172.2|21249.2|21159.2|21262.3|21172.3|21247.9|21157.9|37
1655373970000|2022-06-16 10:06:10|21248.4|21158.4|21249.4|21159.4|21255.7|21165.7|21247.8|21157.8|38
1655373980000|2022-06-16 10:06:20|21249.7|21159.7|21252.3|21162.3|21252.3|21162.3|21244.4|21154.4|35
1655373990000|2022-06-16 10:06:30|21252.9|21162.9|21247.4|21157.4|21254.8|21164.8|21245.3|21155.3|38
1655374000000|2022-06-16 10:06:40|21247.9|21157.9|21257.4|21167.4|21261.4|21171.4|21246.4|21156.4|34
1655374010000|2022-06-16 10:06:50|21257.5|21167.5|21257.5|21167.5|21260|21170|21255.8|21165.8|35
1655374020000|2022-06-16 10:07:00|21258.9|21168.9|21248.1|21158.1|21259.4|21169.4|21248.1|21158.1|35
1655374030000|2022-06-16 10:07:10|21249.6|21159.6|21245.5|21155.5|21249.6|21159.6|21242.8|21152.8|37
1655374040000|2022-06-16 10:07:20|21244.1|21154.1|21262.2|21172.2|21263|21173|21243.4|21153.4|39
1655374050000|2022-06-16 10:07:30|21262.9|21172.9|21263.4|21173.4|21267.4|21177.4|21262.6|21172.6|37
1655374060000|2022-06-16 10:07:40|21263.6|21173.6|21246.4|21156.4|21264.2|21174.2|21245.7|21155.7|37
1655374070000|2022-06-16 10:07:50|21247|21157|21251.6|21161.6|21251.6|21161.6|21244.3|21154.3|36
1655374080000|2022-06-16 10:08:00|21251.7|21161.7|21259|21169|21262.7|21172.7|21251.1|21161.1|39
1655374090000|2022-06-16 10:08:10|21257.1|21167.1|21256.4|21166.4|21258.1|21168.1|21254.4|21164.4|31
1655374100000|2022-06-16 10:08:20|21256.8|21166.8|21256.6|21166.6|21257.2|21167.2|21254.1|21164.1|33
1655374110000|2022-06-16 10:08:30|21256.9|21166.9|21255.6|21165.6|21258.3|21168.3|21255.1|21165.1|34
1655374120000|2022-06-16 10:08:40|21255.5|21165.5|21262.5|21172.5|21262.5|21172.5|21255.5|21165.5|34
1655374130000|2022-06-16 10:08:50|21262.6|21172.6|21249.4|21159.4|21265.9|21175.9|21248.3|21158.3|32
1655374140000|2022-06-16 10:09:00|21251.5|21161.5|21261.2|21171.2|21261.2|21171.2|21250.5|21160.5|38
1655374150000|2022-06-16 10:09:10|21259.7|21169.7|21274.1|21184.1|21274.6|21184.6|21257.7|21167.7|33
1655374160000|2022-06-16 10:09:20|21275.5|21185.5|21267|21177|21278.3|21188.3|21267|21177|32
1655374170000|2022-06-16 10:09:30|21266.9|21176.9|21261.8|21171.8|21276.5|21186.5|21260.8|21170.8|36
1655374180000|2022-06-16 10:09:40|21261.2|21171.2|21260.5|21170.5|21262.1|21172.1|21259.7|21169.7|39
1655374190000|2022-06-16 10:09:50|21260.4|21170.4|21266.4|21176.4|21266.4|21176.4|21259.3|21169.3|34
1655374200000|2022-06-16 10:10:00|21266.9|21176.9|21261.1|21171.1|21269.6|21179.6|21260.6|21170.6|37
1655374210000|2022-06-16 10:10:10|21262.5|21172.5|21247|21157|21265.9|21175.9|21247|21157|38
1655374220000|2022-06-16 10:10:20|21247.3|21157.3|21239.8|21149.8|21247.3|21157.3|21239.2|21149.2|27
1655374230000|2022-06-16 10:10:30|21239.9|21149.9|21240.8|21150.8|21244.3|21154.3|21239.9|21149.9|34
1655374240000|2022-06-16 10:10:40|21235.3|21145.3|21237|21147|21238|21148|21232.6|21142.6|31
1655374250000|2022-06-16 10:10:50|21237.2|21147.2|21233.3|21143.3|21237.2|21147.2|21224.3|21134.3|30
1655374260000|2022-06-16 10:11:00|21232.1|21142.1|21227.8|21137.8|21232.1|21142.1|21224.6|21134.6|35
1655374270000|2022-06-16 10:11:10|21226.8|21136.8|21226.3|21136.3|21227.2|21137.2|21224.3|21134.3|34
1655374280000|2022-06-16 10:11:20|21226.1|21136.1|21218.5|21128.5|21226.6|21136.6|21215.2|21125.2|31
1655374290000|2022-06-16 10:11:30|21219.2|21129.2|21240.7|21150.7|21240.7|21150.7|21215.7|21125.7|32
1655374300000|2022-06-16 10:11:40|21239.9|21149.9|21251.8|21161.8|21252.9|21162.9|21239.9|21149.9|37
1655374310000|2022-06-16 10:11:50|21252.7|21162.7|21223.5|21133.5|21252.7|21162.7|21223.3|21133.3|34
1655374320000|2022-06-16 10:12:00|21224|21134|21229.9|21139.9|21229.9|21139.9|21211.4|21121.4|37
1655374330000|2022-06-16 10:12:10|21228.6|21138.6|21230.8|21140.8|21235|21145|21224.7|21134.7|37
1655374340000|2022-06-16 10:12:20|21229.8|21139.8|21233.9|21143.9|21233.9|21143.9|21229.1|21139.1|39
1655374350000|2022-06-16 10:12:30|21233.3|21143.3|21212.2|21122.2|21237.2|21147.2|21212.2|21122.2|32
1655374360000|2022-06-16 10:12:40|21212|21122|21210.5|21120.5|21214.9|21124.9|21206.6|21116.6|26
1655374370000|2022-06-16 10:12:50|21211.6|21121.6|21214.2|21124.2|21215.2|21125.2|21208.5|21118.5|30
1655374380000|2022-06-16 10:13:00|21213.1|21123.1|21211.3|21121.3|21227.2|21137.2|21210.4|21120.4|37
1655374390000|2022-06-16 10:13:10|21212|21122|21207.6|21117.6|21212.2|21122.2|21204.8|21114.8|32
1655374400000|2022-06-16 10:13:20|21209.4|21119.4|21204.1|21114.1|21209.4|21119.4|21202.8|21112.8|33
1655374410000|2022-06-16 10:13:30|21203.3|21113.3|21203|21113|21205.1|21115.1|21201.9|21111.9|32
1655374420000|2022-06-16 10:13:40|21204.6|21114.6|21209|21119|21211|21121|21203|21113|34
1655374430000|2022-06-16 10:13:50|21209.2|21119.2|21209.3|21119.3|21212.5|21122.5|21207.3|21117.3|36
1655374440000|2022-06-16 10:14:00|21209.8|21119.8|21209.8|21119.8|21209.8|21119.8|21205.3|21115.3|40
1655374450000|2022-06-16 10:14:10|21206.9|21116.9|21200.7|21110.7|21209.5|21119.5|21200.7|21110.7|30
1655374460000|2022-06-16 10:14:20|21200.3|21110.3|21203.2|21113.2|21205.1|21115.1|21200.3|21110.3|35
1655374470000|2022-06-16 10:14:30|21203.1|21113.1|21201.8|21111.8|21204.6|21114.6|21201.7|21111.7|34
1655374480000|2022-06-16 10:14:40|21202.4|21112.4|21209.1|21119.1|21209.8|21119.8|21201.2|21111.2|37
1655374490000|2022-06-16 10:14:50|21208.5|21118.5|21224.5|21134.5|21224.5|21134.5|21206.8|21116.8|38
1655374500000|2022-06-16 10:15:00|21222.3|21132.3|21206.1|21116.1|21224.4|21134.4|21204.7|21114.7|32
1655374510000|2022-06-16 10:15:10|21208.3|21118.3|21230.3|21140.3|21230.3|21140.3|21208.3|21118.3|39
1655374520000|2022-06-16 10:15:20|21229.9|21139.9|21234.4|21144.4|21234.8|21144.8|21227.1|21137.1|39
1655374530000|2022-06-16 10:15:30|21233.3|21143.3|21247.2|21157.2|21248.1|21158.1|21233.3|21143.3|34
1655374540000|2022-06-16 10:15:40|21249|21159|21246.7|21156.7|21251.5|21161.5|21242.7|21152.7|37
1655374550000|2022-06-16 10:15:50|21245.6|21155.6|21237.7|21147.7|21246.1|21156.1|21232.3|21142.3|36
1655374560000|2022-06-16 10:16:00|21235.3|21145.3|21239.6|21149.6|21242|21152|21234.3|21144.3|33
1655374570000|2022-06-16 10:16:10|21239.5|21149.5|21225.5|21135.5|21239.9|21149.9|21224|21134|35
1655374580000|2022-06-16 10:16:20|21224.6|21134.6|21209.3|21119.3|21224.6|21134.6|21205.8|21115.8|39
1655374590000|2022-06-16 10:16:30|21209.6|21119.6|21213.3|21123.3|21213.6|21123.6|21208|21118|35
1655374600000|2022-06-16 10:16:40|21212.7|21122.7|21211.8|21121.8|21213.8|21123.8|21211|21121|32
1655374610000|2022-06-16 10:16:50|21212.1|21122.1|21222.9|21132.9|21225.2|21135.2|21212.1|21122.1|37
1655374620000|2022-06-16 10:17:00|21222.2|21132.2|21226|21136|21226.9|21136.9|21222.2|21132.2|27
1655374630000|2022-06-16 10:17:10|21225.9|21135.9|21223.3|21133.3|21226.7|21136.7|21222.6|21132.6|31
1655374640000|2022-06-16 10:17:20|21225.5|21135.5|21220.2|21130.2|21225.5|21135.5|21219.1|21129.1|21
1655374650000|2022-06-16 10:17:30|21219.7|21129.7|21219.5|21129.5|21220.8|21130.8|21208.7|21118.7|17
1655374660000|2022-06-16 10:17:40|21218.6|21128.6|21215.7|21125.7|21223.2|21133.2|21212.7|21122.7|23
1655374670000|2022-06-16 10:17:50|21216.1|21126.1|21227.2|21137.2|21228.2|21138.2|21216.1|21126.1|31
1655374680000|2022-06-16 10:18:00|21228.1|21138.1|21240.9|21150.9|21244.6|21154.6|21227|21137|38
1655374690000|2022-06-16 10:18:10|21241.8|21151.8|21240.5|21150.5|21241.8|21151.8|21231.9|21141.9|37
1655374700000|2022-06-16 10:18:20|21240|21150|21244.8|21154.8|21245.2|21155.2|21237.8|21147.8|36
1655374710000|2022-06-16 10:18:30|21245.2|21155.2|21256.8|21166.8|21256.8|21166.8|21242.8|21152.8|36
1655374720000|2022-06-16 10:18:40|21255.1|21165.1|21266|21176|21266.7|21176.7|21255|21165|38
1655374730000|2022-06-16 10:18:50|21267|21177|21259.8|21169.8|21268.3|21178.3|21258.4|21168.4|39
1655374740000|2022-06-16 10:19:00|21259.4|21169.4|21263.8|21173.8|21264.5|21174.5|21252.2|21162.2|34
1655374750000|2022-06-16 10:19:10|21264.3|21174.3|21269.5|21179.5|21270.2|21180.2|21263.7|21173.7|37
1655374760000|2022-06-16 10:19:20|21268.6|21178.6|21268.9|21178.9|21275.2|21185.2|21268.6|21178.6|32
1655374770000|2022-06-16 10:19:30|21269.1|21179.1|21260.1|21170.1|21271.4|21181.4|21260.1|21170.1|37
1655374780000|2022-06-16 10:19:40|21257.9|21167.9|21250.9|21160.9|21257.9|21167.9|21247.2|21157.2|30
1655374790000|2022-06-16 10:19:50|21251|21161|21261.7|21171.7|21263.1|21173.1|21250.6|21160.6|38
1655374800000|2022-06-16 10:20:00|21261.8|21171.8|21241.4|21151.4|21261.8|21171.8|21240.4|21150.4|33
1655374810000|2022-06-16 10:20:10|21241.1|21151.1|21240.5|21150.5|21243.6|21153.6|21239.7|21149.7|31
1655374820000|2022-06-16 10:20:20|21240.6|21150.6|21245|21155|21245.3|21155.3|21239.9|21149.9|32
1655374830000|2022-06-16 10:20:30|21245.6|21155.6|21247|21157|21252.9|21162.9|21243.4|21153.4|35
1655374840000|2022-06-16 10:20:40|21246.6|21156.6|21255.2|21165.2|21255.2|21165.2|21246.6|21156.6|36
1655374850000|2022-06-16 10:20:50|21255.4|21165.4|21252.7|21162.7|21264.2|21174.2|21248.3|21158.3|37
1655374860000|2022-06-16 10:21:00|21253.3|21163.3|21250.4|21160.4|21259.1|21169.1|21249.3|21159.3|40
1655374870000|2022-06-16 10:21:10|21251.7|21161.7|21235|21145|21253.8|21163.8|21234.3|21144.3|36
1655374880000|2022-06-16 10:21:20|21234.3|21144.3|21235.6|21145.6|21238.8|21148.8|21234.3|21144.3|28
1655374890000|2022-06-16 10:21:30|21236.3|21146.3|21236.9|21146.9|21238.4|21148.4|21234.3|21144.3|25
1655374900000|2022-06-16 10:21:40|21234.6|21144.6|21230.4|21140.4|21234.9|21144.9|21230.4|21140.4|30
1655374910000|2022-06-16 10:21:50|21230.1|21140.1|21223.9|21133.9|21230.2|21140.2|21223|21133|37
1655374920000|2022-06-16 10:22:00|21225|21135|21222.4|21132.4|21225|21135|21222.4|21132.4|35
1655374930000|2022-06-16 10:22:10|21222.5|21132.5|21222.2|21132.2|21223.2|21133.2|21219.8|21129.8|34
1655374940000|2022-06-16 10:22:20|21221.9|21131.9|21222.6|21132.6|21224.7|21134.7|21221.3|21131.3|36
1655374950000|2022-06-16 10:22:30|21222.4|21132.4|21219|21129|21222.7|21132.7|21218.7|21128.7|32
1655374960000|2022-06-16 10:22:40|21219.1|21129.1|21221.7|21131.7|21224.4|21134.4|21219.1|21129.1|38
1655374970000|2022-06-16 10:22:50|21221.9|21131.9|21218.5|21128.5|21221.9|21131.9|21216.9|21126.9|27
1655374980000|2022-06-16 10:23:00|21218|21128|21219.6|21129.6|21222.5|21132.5|21216.5|21126.5|25
1655374990000|2022-06-16 10:23:10|21222.5|21132.5|21214.5|21124.5|21224.5|21134.5|21208|21118|38
1655375000000|2022-06-16 10:23:20|21215.3|21125.3|21231|21141|21232.9|21142.9|21210.6|21120.6|38
1655375010000|2022-06-16 10:23:30|21230.7|21140.7|21218|21128|21230.7|21140.7|21216.4|21126.4|35
1655375020000|2022-06-16 10:23:40|21218.9|21128.9|21221.7|21131.7|21223.4|21133.4|21218.5|21128.5|35
1655375030000|2022-06-16 10:23:50|21221.2|21131.2|21220.6|21130.6|21222.1|21132.1|21218.4|21128.4|32
1655375040000|2022-06-16 10:24:00|21220.9|21130.9|21226.6|21136.6|21227.9|21137.9|21220.1|21130.1|34
1655375050000|2022-06-16 10:24:10|21226.9|21136.9|21246.7|21156.7|21248.2|21158.2|21226.9|21136.9|34
1655375060000|2022-06-16 10:24:20|21245.7|21155.7|21247.8|21157.8|21248.8|21158.8|21244.2|21154.2|33
1655375070000|2022-06-16 10:24:30|21247|21157|21243.7|21153.7|21249.2|21159.2|21241.1|21151.1|35
1655375080000|2022-06-16 10:24:40|21244.3|21154.3|21229|21139|21244.3|21154.3|21228.8|21138.8|35
1655375090000|2022-06-16 10:24:50|21229.1|21139.1|21235.6|21145.6|21235.8|21145.8|21228.8|21138.8|35
1655375100000|2022-06-16 10:25:00|21233.9|21143.9|21230.6|21140.6|21237.6|21147.6|21229.4|21139.4|26
1655375110000|2022-06-16 10:25:10|21229.7|21139.7|21228.1|21138.1|21237.1|21147.1|21223.9|21133.9|32
1655375120000|2022-06-16 10:25:20|21229.5|21139.5|21222|21132|21229.5|21139.5|21221|21131|32
1655375130000|2022-06-16 10:25:30|21221.5|21131.5|21216|21126|21224.3|21134.3|21215.2|21125.2|30
1655375140000|2022-06-16 10:25:40|21214.7|21124.7|21219.5|21129.5|21221.7|21131.7|21214.7|21124.7|33
1655375150000|2022-06-16 10:25:50|21221.1|21131.1|21214.6|21124.6|21221.1|21131.1|21213|21123|26
1655375160000|2022-06-16 10:26:00|21214.8|21124.8|21216.3|21126.3|21220.5|21130.5|21214.6|21124.6|31
1655375170000|2022-06-16 10:26:10|21216.2|21126.2|21209.3|21119.3|21218.9|21128.9|21208.8|21118.8|21
1655375180000|2022-06-16 10:26:20|21209.5|21119.5|21209.3|21119.3|21212.1|21122.1|21204.7|21114.7|26
1655375190000|2022-06-16 10:26:30|21208.1|21118.1|21198.9|21108.9|21209.2|21119.2|21198.3|21108.3|31
1655375200000|2022-06-16 10:26:40|21200.1|21110.1|21199.1|21109.1|21201.2|21111.2|21191.5|21101.5|38
1655375210000|2022-06-16 10:26:50|21195.6|21105.6|21192.8|21102.8|21197.2|21107.2|21192.8|21102.8|32
1655375220000|2022-06-16 10:27:00|21195|21105|21188.9|21098.9|21195.2|21105.2|21187|21097|32
1655375230000|2022-06-16 10:27:10|21184.1|21094.1|21155.9|21065.9|21184.1|21094.1|21153.7|21063.7|35
1655375240000|2022-06-16 10:27:20|21156.1|21066.1|21139.1|21049.1|21157.9|21067.9|21132.8|21042.8|38
1655375250000|2022-06-16 10:27:30|21138.7|21048.7|21134.7|21044.7|21138.7|21048.7|21131.8|21041.8|39
1655375260000|2022-06-16 10:27:40|21136.2|21046.2|21108.2|21018.2|21136.7|21046.7|21108.1|21018.1|37
1655375270000|2022-06-16 10:27:50|21107.8|21017.8|21118|21028|21130.4|21040.4|21103.1|21013.1|39
1655375280000|2022-06-16 10:28:00|21116.9|21026.9|21097.5|21007.5|21116.9|21026.9|21097.5|21007.5|39
1655375290000|2022-06-16 10:28:10|21096.4|21006.4|21078.9|20988.9|21098.9|21008.9|21078.3|20988.3|33
1655375300000|2022-06-16 10:28:20|21080.3|20990.3|21084.2|20994.2|21094.2|21004.2|21079.4|20989.4|38
1655375310000|2022-06-16 10:28:30|21082.4|20992.4|21083.6|20993.6|21100.4|21010.4|21077.3|20987.3|40
1655375320000|2022-06-16 10:28:40|21083.1|20993.1|21098.7|21008.7|21099|21009|21083.1|20993.1|37
1655375330000|2022-06-16 10:28:50|21098.8|21008.8|21096|21006|21099|21009|21091.5|21001.5|34
1655375340000|2022-06-16 10:29:00|21099|21009|21086.1|20996.1|21102|21012|21083.9|20993.9|33
1655375350000|2022-06-16 10:29:10|21086.2|20996.2|21110.5|21020.5|21110.5|21020.5|21084.5|20994.5|38
1655375360000|2022-06-16 10:29:20|21111.8|21021.8|21096|21006|21121.5|21031.5|21096|21006|40
1655375370000|2022-06-16 10:29:30|21096.1|21006.1|21111.4|21021.4|21112.3|21022.3|21088.8|20998.8|37
1655375380000|2022-06-16 10:29:40|21111.6|21021.6|21092.6|21002.6|21119.2|21029.2|21092.6|21002.6|37
1655375390000|2022-06-16 10:29:50|21093.4|21003.4|21091|21001|21096|21006|21090.4|21000.4|37
1655375400000|2022-06-16 10:30:00|21091.2|21001.2|21089.4|20999.4|21092.5|21002.5|21086.3|20996.3|31
1655375410000|2022-06-16 10:30:10|21088.9|20998.9|21100.9|21010.9|21101.5|21011.5|21083.3|20993.3|36
1655375420000|2022-06-16 10:30:20|21101.7|21011.7|21114.5|21024.5|21115.1|21025.1|21101.7|21011.7|40
1655375430000|2022-06-16 10:30:30|21115.7|21025.7|21105.9|21015.9|21120|21030|21105.3|21015.3|36
1655375440000|2022-06-16 10:30:40|21106.1|21016.1|21117.4|21027.4|21120.4|21030.4|21106.1|21016.1|34
1655375450000|2022-06-16 10:30:50|21120.7|21030.7|21110.4|21020.4|21120.7|21030.7|21109.7|21019.7|36
1655375460000|2022-06-16 10:31:00|21111.7|21021.7|21110.1|21020.1|21120.9|21030.9|21109.1|21019.1|36
1655375470000|2022-06-16 10:31:10|21110.8|21020.8|21090|21000|21111.5|21021.5|21090|21000|36
1655375480000|2022-06-16 10:31:20|21090.1|21000.1|21083.7|20993.7|21090.6|21000.6|21083.7|20993.7|37
1655375490000|2022-06-16 10:31:30|21083.4|20993.4|21084.9|20994.9|21087.9|20997.9|21078.6|20988.6|32
1655375500000|2022-06-16 10:31:40|21081.4|20991.4|21083.2|20993.2|21084.9|20994.9|21079|20989|26
1655375510000|2022-06-16 10:31:50|21084.3|20994.3|21088.3|20998.3|21089.6|20999.6|21081.4|20991.4|34
1655375520000|2022-06-16 10:32:00|21087.5|20997.5|21074|20984|21088.1|20998.1|21074|20984|32
1655375530000|2022-06-16 10:32:10|21074.7|20984.7|21071.8|20981.8|21075.3|20985.3|21069.7|20979.7|34
1655375540000|2022-06-16 10:32:20|21072.5|20982.5|21073.5|20983.5|21079.7|20989.7|21072.5|20982.5|34
1655375550000|2022-06-16 10:32:30|21075.1|20985.1|21074.8|20984.8|21075.9|20985.9|21070.7|20980.7|35
1655375560000|2022-06-16 10:32:40|21075|20985|21076.2|20986.2|21077.2|20987.2|21071.5|20981.5|39
1655375570000|2022-06-16 10:32:50|21075.4|20985.4|21086.7|20996.7|21089.6|20999.6|21074.1|20984.1|38
1655375580000|2022-06-16 10:33:00|21089.3|20999.3|21096.6|21006.6|21103.4|21013.4|21086.6|20996.6|39
1655375590000|2022-06-16 10:33:10|21097.8|21007.8|21076.6|20986.6|21097.8|21007.8|21076.6|20986.6|35
1655375600000|2022-06-16 10:33:20|21075.3|20985.3|21084.2|20994.2|21084.2|20994.2|21074.1|20984.1|37
1655375610000|2022-06-16 10:33:30|21084.5|20994.5|21071.8|20981.8|21086.7|20996.7|21071.8|20981.8|34
1655375620000|2022-06-16 10:33:40|21073.6|20983.6|21085.7|20995.7|21085.7|20995.7|21071.8|20981.8|38
1655375630000|2022-06-16 10:33:50|21088.5|20998.5|21095.5|21005.5|21097.7|21007.7|21087.9|20997.9|36
1655375640000|2022-06-16 10:34:00|21095.9|21005.9|21101.3|21011.3|21102.3|21012.3|21094.1|21004.1|39
1655375650000|2022-06-16 10:34:10|21100.1|21010.1|21092.2|21002.2|21100.1|21010.1|21091.3|21001.3|35
1655375660000|2022-06-16 10:34:20|21092|21002|21074.9|20984.9|21092.5|21002.5|21073.5|20983.5|37
1655375670000|2022-06-16 10:34:30|21074.8|20984.8|21070.2|20980.2|21075|20985|21069.1|20979.1|37
1655375680000|2022-06-16 10:34:40|21069|20979|21054|20964|21069|20979|21052.5|20962.5|36
1655375690000|2022-06-16 10:34:50|21051.1|20961.1|21027.5|20937.5|21054|20964|21027.5|20937.5|38
1655375700000|2022-06-16 10:35:00|21030.2|20940.2|21040|20950|21058.9|20968.9|21023.1|20933.1|35
1655375710000|2022-06-16 10:35:10|21039.5|20949.5|21031.3|20941.3|21045.7|20955.7|21027.8|20937.8|37
1655375720000|2022-06-16 10:35:20|21031.1|20941.1|21019.6|20929.6|21033.8|20943.8|21019.6|20929.6|37
1655375730000|2022-06-16 10:35:30|21015.6|20925.6|21002.3|20912.3|21015.6|20925.6|21000.5|20910.5|39
1655375740000|2022-06-16 10:35:40|21005.5|20915.5|21004.9|20914.9|21013.8|20923.8|21000.8|20910.8|39
1655375750000|2022-06-16 10:35:50|21006.2|20916.2|21027.1|20937.1|21027.1|20937.1|20998.8|20908.8|39
1655375760000|2022-06-16 10:36:00|21025.1|20935.1|21034.7|20944.7|21039.2|20949.2|21025.1|20935.1|38
1655375770000|2022-06-16 10:36:10|21034.3|20944.3|21025.4|20935.4|21044|20954|21021.7|20931.7|35
1655375780000|2022-06-16 10:36:20|21023.3|20933.3|21031.3|20941.3|21036.3|20946.3|21023.3|20933.3|36
1655375790000|2022-06-16 10:36:30|21030.8|20940.8|21031.8|20941.8|21035.6|20945.6|21030.3|20940.3|37
1655375800000|2022-06-16 10:36:40|21030.9|20940.9|21023.4|20933.4|21032.9|20942.9|21014|20924|36
1655375810000|2022-06-16 10:36:50|21027.3|20937.3|21003.1|20913.1|21029.2|20939.2|21000.9|20910.9|40
1655375820000|2022-06-16 10:37:00|21003.2|20913.2|21032.7|20942.7|21032.7|20942.7|20998.9|20908.9|40
1655375830000|2022-06-16 10:37:10|21032.2|20942.2|21031|20941|21035.4|20945.4|21027.7|20937.7|38
1655375840000|2022-06-16 10:37:20|21031.2|20941.2|21023.3|20933.3|21036.6|20946.6|21016|20926|38
1655375850000|2022-06-16 10:37:30|21024.9|20934.9|21013|20923|21031.3|20941.3|21007.2|20917.2|39
1655375860000|2022-06-16 10:37:40|21013.1|20923.1|21005.9|20915.9|21013.9|20923.9|21002.7|20912.7|37
1655375870000|2022-06-16 10:37:50|21006.8|20916.8|20987.8|20897.8|21008.5|20918.5|20987.8|20897.8|34
1655375880000|2022-06-16 10:38:00|20987.5|20897.5|20970|20880|20987.5|20897.5|20970|20880|38
1655375890000|2022-06-16 10:38:10|20968.3|20878.3|20992.5|20902.5|20996.2|20906.2|20968.3|20878.3|40
1655375900000|2022-06-16 10:38:20|20993|20903|20971.1|20881.1|20993|20903|20970.9|20880.9|39
1655375910000|2022-06-16 10:38:30|20969.4|20879.4|20966.3|20876.3|20977.5|20887.5|20966.3|20876.3|38
1655375920000|2022-06-16 10:38:40|20963.2|20873.2|20944.7|20854.7|20965.6|20875.6|20939.3|20849.3|38
1655375930000|2022-06-16 10:38:50|20946.6|20856.6|20938.4|20848.4|20948.5|20858.5|20937|20847|37
1655375940000|2022-06-16 10:39:00|20937.3|20847.3|20922|20832|20937.3|20847.3|20913.5|20823.5|39
1655375950000|2022-06-16 10:39:10|20925.4|20835.4|20952.3|20862.3|20954|20864|20925.4|20835.4|36
1655375960000|2022-06-16 10:39:20|20955.4|20865.4|20925.9|20835.9|20959.3|20869.3|20925.1|20835.1|39
1655375970000|2022-06-16 10:39:30|20925.3|20835.3|20921.6|20831.6|20928.1|20838.1|20914.6|20824.6|40
1655375980000|2022-06-16 10:39:40|20921.8|20831.8|20900.6|20810.6|20922.4|20832.4|20896.3|20806.3|36
1655375990000|2022-06-16 10:39:50|20901.3|20811.3|20896.7|20806.7|20913.1|20823.1|20895.5|20805.5|39
1655376000000|2022-06-16 10:40:00|20895.7|20805.7|20906.9|20816.9|20913.1|20823.1|20893.3|20803.3|37
1655376010000|2022-06-16 10:40:10|20905.9|20815.9|20914.5|20824.5|20914.5|20824.5|20901.9|20811.9|38
1655376020000|2022-06-16 10:40:20|20910|20820|20893|20803|20911.8|20821.8|20887.7|20797.7|40
1655376030000|2022-06-16 10:40:30|20893.6|20803.6|20900.5|20810.5|20907|20817|20891.5|20801.5|40
1655376040000|2022-06-16 10:40:40|20900.7|20810.7|20901.3|20811.3|20907.4|20817.4|20900.7|20810.7|37
1655376050000|2022-06-16 10:40:50|20901.2|20811.2|20913.6|20823.6|20914.3|20824.3|20900.5|20810.5|37
1655376060000|2022-06-16 10:41:00|20913.1|20823.1|20929.3|20839.3|20940.1|20850.1|20913.1|20823.1|37
1655376070000|2022-06-16 10:41:10|20927.1|20837.1|20950.6|20860.6|20950.6|20860.6|20924.3|20834.3|40
1655376080000|2022-06-16 10:41:20|20952.5|20862.5|20944|20854|20952.5|20862.5|20930.2|20840.2|40
1655376090000|2022-06-16 10:41:30|20946.8|20856.8|20965.4|20875.4|20966.7|20876.7|20946.8|20856.8|39
1655376100000|2022-06-16 10:41:40|20965.6|20875.6|20935.4|20845.4|20965.6|20875.6|20934.3|20844.3|39
1655376110000|2022-06-16 10:41:50|20936.7|20846.7|20947.8|20857.8|20950.4|20860.4|20935.6|20845.6|37
1655376120000|2022-06-16 10:42:00|20948|20858|20977.5|20887.5|20977.5|20887.5|20945.3|20855.3|38
1655376130000|2022-06-16 10:42:10|20976.1|20886.1|20968.5|20878.5|20977.6|20887.6|20958.2|20868.2|37
1655376140000|2022-06-16 10:42:20|20969.5|20879.5|20973.7|20883.7|20976|20886|20954.2|20864.2|39
1655376150000|2022-06-16 10:42:30|20972.2|20882.2|20973.4|20883.4|20982|20892|20972.2|20882.2|39
1655376160000|2022-06-16 10:42:40|20971.8|20881.8|20951.4|20861.4|20971.8|20881.8|20951.2|20861.2|36
1655376170000|2022-06-16 10:42:50|20950.4|20860.4|20950.3|20860.3|20959.2|20869.2|20946.5|20856.5|37
1655376180000|2022-06-16 10:43:00|20950.6|20860.6|20969|20879|20971.5|20881.5|20950.1|20860.1|35
1655376190000|2022-06-16 10:43:10|20965.4|20875.4|20947.7|20857.7|20965.5|20875.5|20947.7|20857.7|39
1655376200000|2022-06-16 10:43:20|20947.6|20857.6|20940.8|20850.8|20955.5|20865.5|20938.9|20848.9|39
1655376210000|2022-06-16 10:43:30|20939.6|20849.6|20939.6|20849.6|20943|20853|20938.7|20848.7|33
1655376220000|2022-06-16 10:43:40|20938.7|20848.7|20935.9|20845.9|20939.8|20849.8|20934.1|20844.1|34
1655376230000|2022-06-16 10:43:50|20935.8|20845.8|20939|20849|20952.7|20862.7|20924.3|20834.3|33
1655376240000|2022-06-16 10:44:00|20936.8|20846.8|20932.4|20842.4|20936.8|20846.8|20929.2|20839.2|36
1655376250000|2022-06-16 10:44:10|20932.3|20842.3|20946.6|20856.6|20955.3|20865.3|20932.3|20842.3|39
1655376260000|2022-06-16 10:44:20|20948.4|20858.4|20966|20876|20966|20876|20947.7|20857.7|32
1655376270000|2022-06-16 10:44:30|20966.6|20876.6|20969.1|20879.1|20973.2|20883.2|20965.9|20875.9|36
1655376280000|2022-06-16 10:44:40|20967.5|20877.5|20975.5|20885.5|20976.2|20886.2|20960.9|20870.9|33
1655376290000|2022-06-16 10:44:50|20974.7|20884.7|20973.9|20883.9|20980.3|20890.3|20967.6|20877.6|37
1655376300000|2022-06-16 10:45:00|20974.5|20884.5|20995.3|20905.3|21005.9|20915.9|20974.1|20884.1|35
1655376310000|2022-06-16 10:45:10|20995.2|20905.2|21003.7|20913.7|21003.7|20913.7|20990.5|20900.5|38
1655376320000|2022-06-16 10:45:20|21003.8|20913.8|20986.5|20896.5|21005.1|20915.1|20985.3|20895.3|38
1655376330000|2022-06-16 10:45:30|20986.7|20896.7|20971.9|20881.9|20986.7|20896.7|20966.5|20876.5|39
1655376340000|2022-06-16 10:45:40|20976.3|20886.3|20986.5|20896.5|20988.8|20898.8|20976.3|20886.3|36
1655376350000|2022-06-16 10:45:50|20986.3|20896.3|20973|20883|20987.1|20897.1|20973|20883|35
1655376360000|2022-06-16 10:46:00|20977.1|20887.1|20988.2|20898.2|20995|20905|20975.8|20885.8|40
1655376370000|2022-06-16 10:46:10|20989.3|20899.3|21002|20912|21008.3|20918.3|20989.3|20899.3|37
1655376380000|2022-06-16 10:46:20|21002.3|20912.3|20976.2|20886.2|21002.3|20912.3|20974.9|20884.9|39
1655376390000|2022-06-16 10:46:30|20977.2|20887.2|20971.1|20881.1|20978.1|20888.1|20964.6|20874.6|36
1655376400000|2022-06-16 10:46:40|20972.8|20882.8|20964.2|20874.2|20973|20883|20963.7|20873.7|39
1655376410000|2022-06-16 10:46:50|20963.8|20873.8|20955.1|20865.1|20964.1|20874.1|20952.9|20862.9|32
1655376420000|2022-06-16 10:47:00|20955|20865|20967.9|20877.9|20971.5|20881.5|20954.6|20864.6|38
1655376430000|2022-06-16 10:47:10|20969.9|20879.9|20983.4|20893.4|20983.9|20893.9|20969.7|20879.7|35
1655376440000|2022-06-16 10:47:20|20983.3|20893.3|20973.9|20883.9|20983.3|20893.3|20973.9|20883.9|36
1655376450000|2022-06-16 10:47:30|20972.4|20882.4|20953.2|20863.2|20972.9|20882.9|20953.2|20863.2|39
1655376460000|2022-06-16 10:47:40|20951.5|20861.5|20963.2|20873.2|20970.4|20880.4|20951.5|20861.5|36
1655376470000|2022-06-16 10:47:50|20961.4|20871.4|20970.8|20880.8|20970.8|20880.8|20955.6|20865.6|37
1655376480000|2022-06-16 10:48:00|20969.9|20879.9|20980.9|20890.9|20980.9|20890.9|20966.2|20876.2|37
1655376490000|2022-06-16 10:48:10|20982.2|20892.2|20986|20896|20987.6|20897.6|20981.8|20891.8|37
1655376500000|2022-06-16 10:48:20|20987.1|20897.1|20968.7|20878.7|20991.8|20901.8|20968|20878|37
1655376510000|2022-06-16 10:48:30|20968.9|20878.9|20987.3|20897.3|20988.4|20898.4|20968.9|20878.9|38
1655376520000|2022-06-16 10:48:40|20986.9|20896.9|20977.8|20887.8|20990.4|20900.4|20975.7|20885.7|35
1655376530000|2022-06-16 10:48:50|20977.7|20887.7|20974.5|20884.5|20983.7|20893.7|20973.6|20883.6|37
1655376540000|2022-06-16 10:49:00|20972.9|20882.9|20978.6|20888.6|20985.9|20895.9|20971.8|20881.8|34
1655376550000|2022-06-16 10:49:10|20975.6|20885.6|20979.6|20889.6|20984.2|20894.2|20975.6|20885.6|35
1655376560000|2022-06-16 10:49:20|20980|20890|20980.3|20890.3|20983.7|20893.7|20978.1|20888.1|33
1655376570000|2022-06-16 10:49:30|20981.2|20891.2|20980.3|20890.3|20984.3|20894.3|20978|20888|34
1655376580000|2022-06-16 10:49:40|20979.1|20889.1|20982.2|20892.2|20982.2|20892.2|20977|20887|37
1655376590000|2022-06-16 10:49:50|20981.7|20891.7|20991|20901|20991|20901|20978.1|20888.1|29
1655376600000|2022-06-16 10:50:00|20991.6|20901.6|20980.3|20890.3|21000.3|20910.3|20980.3|20890.3|38
1655376610000|2022-06-16 10:50:10|20979.7|20889.7|20979.1|20889.1|20981|20891|20974.6|20884.6|31
1655376620000|2022-06-16 10:50:20|20978.3|20888.3|20972.2|20882.2|20981.4|20891.4|20966|20876|40
1655376630000|2022-06-16 10:50:30|20969.3|20879.3|20966.5|20876.5|20974.2|20884.2|20961.8|20871.8|37
1655376640000|2022-06-16 10:50:40|20961.3|20871.3|20963.3|20873.3|20973.1|20883.1|20958.2|20868.2|40
1655376650000|2022-06-16 10:50:50|20963.2|20873.2|20953.3|20863.3|20964.8|20874.8|20952.6|20862.6|37
1655376660000|2022-06-16 10:51:00|20953.9|20863.9|20940.7|20850.7|20955|20865|20940.3|20850.3|37
1655376670000|2022-06-16 10:51:10|20940.9|20850.9|20933.2|20843.2|20950.1|20860.1|20933.2|20843.2|39
1655376680000|2022-06-16 10:51:20|20932.8|20842.8|20930.8|20840.8|20932.8|20842.8|20918|20828|36
1655376690000|2022-06-16 10:51:30|20931.5|20841.5|20933.4|20843.4|20943.8|20853.8|20931.5|20841.5|38
1655376700000|2022-06-16 10:51:40|20931.4|20841.4|20924|20834|20931.9|20841.9|20923.4|20833.4|39
1655376710000|2022-06-16 10:51:50|20922|20832|20909|20819|20922|20832|20909|20819|34
1655376720000|2022-06-16 10:52:00|20906.7|20816.7|20923.2|20833.2|20928.5|20838.5|20904.6|20814.6|39
1655376730000|2022-06-16 10:52:10|20922.7|20832.7|20911.3|20821.3|20922.7|20832.7|20908.9|20818.9|36
1655376740000|2022-06-16 10:52:20|20911.5|20821.5|20915.6|20825.6|20924|20834|20908.5|20818.5|38
1655376750000|2022-06-16 10:52:30|20915.7|20825.7|20914|20824|20915.7|20825.7|20911.5|20821.5|35
1655376760000|2022-06-16 10:52:40|20913.5|20823.5|20926.6|20836.6|20927.6|20837.6|20912.7|20822.7|34
1655376770000|2022-06-16 10:52:50|20926.5|20836.5|20937.2|20847.2|20937.2|20847.2|20926.5|20836.5|28
1655376780000|2022-06-16 10:53:00|20935.8|20845.8|20980.8|20890.8|20985.4|20895.4|20935.8|20845.8|39
1655376790000|2022-06-16 10:53:10|20982.5|20892.5|21004|20914|21004|20914|20982.5|20892.5|37
1655376800000|2022-06-16 10:53:20|21003.2|20913.2|21055.3|20965.3|21055.3|20965.3|21003.2|20913.2|38
1655376810000|2022-06-16 10:53:30|21060.1|20970.1|21131.9|21041.9|21138.7|21048.7|21059.6|20969.6|40
1655376820000|2022-06-16 10:53:40|21132.1|21042.1|21103.9|21013.9|21132.1|21042.1|21103.7|21013.7|40
1655376830000|2022-06-16 10:53:50|21103.7|21013.7|21115.6|21025.6|21132.6|21042.6|21099.6|21009.6|38
1655376840000|2022-06-16 10:54:00|21116.2|21026.2|21176.4|21086.4|21176.4|21086.4|21115.8|21025.8|38
1655376850000|2022-06-16 10:54:10|21175.6|21085.6|21179.1|21089.1|21186.8|21096.8|21166.3|21076.3|40
1655376860000|2022-06-16 10:54:20|21177.7|21087.7|21149.5|21059.5|21177.7|21087.7|21147.1|21057.1|37
1655376870000|2022-06-16 10:54:30|21150.6|21060.6|21176.7|21086.7|21176.7|21086.7|21145|21055|38
1655376880000|2022-06-16 10:54:40|21176.1|21086.1|21162.6|21072.6|21176.1|21086.1|21159.1|21069.1|39
1655376890000|2022-06-16 10:54:50|21164.4|21074.4|21137.8|21047.8|21164.5|21074.5|21137.8|21047.8|39
1655376900000|2022-06-16 10:55:00|21137.6|21047.6|21170.8|21080.8|21170.8|21080.8|21135.6|21045.6|38
1655376910000|2022-06-16 10:55:10|21171.2|21081.2|21134.4|21044.4|21171.2|21081.2|21130.8|21040.8|37
1655376920000|2022-06-16 10:55:20|21131.1|21041.1|21117.6|21027.6|21131.1|21041.1|21110.5|21020.5|37
1655376930000|2022-06-16 10:55:30|21117.7|21027.7|21121.1|21031.1|21122|21032|21107.5|21017.5|38
1655376940000|2022-06-16 10:55:40|21121.6|21031.6|21134.8|21044.8|21135.1|21045.1|21121.6|21031.6|33
1655376950000|2022-06-16 10:55:50|21133.6|21043.6|21134|21044|21135.4|21045.4|21119.8|21029.8|30
1655376960000|2022-06-16 10:56:00|21133.7|21043.7|21125.8|21035.8|21135.3|21045.3|21116|21026|39
1655376970000|2022-06-16 10:56:10|21122.5|21032.5|21120.9|21030.9|21124.8|21034.8|21116.9|21026.9|33
1655376980000|2022-06-16 10:56:20|21121|21031|21109.1|21019.1|21124|21034|21109.1|21019.1|38
1655376990000|2022-06-16 10:56:30|21108.4|21018.4|21103|21013|21113.4|21023.4|21102.7|21012.7|39
1655377000000|2022-06-16 10:56:40|21102.4|21012.4|21108.3|21018.3|21108.3|21018.3|21089.3|20999.3|38
1655377010000|2022-06-16 10:56:50|21107.9|21017.9|21120.1|21030.1|21122.4|21032.4|21107.9|21017.9|37
1655377020000|2022-06-16 10:57:00|21120.4|21030.4|21117.1|21027.1|21120.4|21030.4|21097.3|21007.3|38
1655377030000|2022-06-16 10:57:10|21115.7|21025.7|21141.9|21051.9|21143.7|21053.7|21115.7|21025.7|34
1655377040000|2022-06-16 10:57:20|21141.8|21051.8|21132.7|21042.7|21143|21053|21122.3|21032.3|39
1655377050000|2022-06-16 10:57:30|21135.9|21045.9|21143.4|21053.4|21143.7|21053.7|21132.9|21042.9|37
1655377060000|2022-06-16 10:57:40|21143.5|21053.5|21158.7|21068.7|21158.7|21068.7|21135.1|21045.1|35
1655377070000|2022-06-16 10:57:50|21160.6|21070.6|21204.2|21114.2|21207.7|21117.7|21160.6|21070.6|38
1655377080000|2022-06-16 10:58:00|21207.4|21117.4|21184.7|21094.7|21217.6|21127.6|21173.2|21083.2|40
1655377090000|2022-06-16 10:58:10|21185.2|21095.2|21197.1|21107.1|21197.6|21107.6|21184.8|21094.8|40
1655377100000|2022-06-16 10:58:20|21198.4|21108.4|21195.8|21105.8|21204.9|21114.9|21189.3|21099.3|39
1655377110000|2022-06-16 10:58:30|21202.9|21112.9|21238.8|21148.8|21239.6|21149.6|21202.9|21112.9|39
1655377120000|2022-06-16 10:58:40|21238.7|21148.7|21307.2|21217.2|21307.2|21217.2|21238.7|21148.7|40
1655377130000|2022-06-16 10:58:50|21306.8|21216.8|21303|21213|21311.9|21221.9|21283.3|21193.3|36
1655377140000|2022-06-16 10:59:00|21301.2|21211.2|21360.5|21270.5|21374.3|21284.3|21300.9|21210.9|40
1655377150000|2022-06-16 10:59:10|21357.9|21267.9|21317.1|21227.1|21357.9|21267.9|21317.1|21227.1|38
1655377160000|2022-06-16 10:59:20|21316.2|21226.2|21302.9|21212.9|21319.4|21229.4|21301.3|21211.3|37
1655377170000|2022-06-16 10:59:30|21299.4|21209.4|21296.7|21206.7|21313.7|21223.7|21296.7|21206.7|40
1655377180000|2022-06-16 10:59:40|21298.9|21208.9|21285.9|21195.9|21299.7|21209.7|21283.4|21193.4|39
1655377190000|2022-06-16 10:59:50|21284.6|21194.6|21278.1|21188.1|21285|21195|21274.2|21184.2|39
1655377200000|2022-06-16 11:00:00|21278|21188|21293.2|21203.2|21304.6|21214.6|21276.3|21186.3|37
1655377210000|2022-06-16 11:00:10|21293.6|21203.6|21277.1|21187.1|21299.9|21209.9|21276|21186|38
1655377220000|2022-06-16 11:00:20|21275.9|21185.9|21251.5|21161.5|21276.4|21186.4|21249.4|21159.4|38
1655377230000|2022-06-16 11:00:30|21253.9|21163.9|21249.2|21159.2|21253.9|21163.9|21245.1|21155.1|39
1655377240000|2022-06-16 11:00:40|21252.4|21162.4|21234.7|21144.7|21255.8|21165.8|21233.4|21143.4|37
1655377250000|2022-06-16 11:00:50|21228.9|21138.9|21234.1|21144.1|21239.3|21149.3|21222.1|21132.1|37
1655377260000|2022-06-16 11:01:00|21233.5|21143.5|21220.9|21130.9|21236.9|21146.9|21212|21122|37
1655377270000|2022-06-16 11:01:10|21218.2|21128.2|21200.4|21110.4|21218.2|21128.2|21200|21110|38
1655377280000|2022-06-16 11:01:20|21199.1|21109.1|21200|21110|21202.5|21112.5|21192.9|21102.9|38
1655377290000|2022-06-16 11:01:30|21200.3|21110.3|21184.1|21094.1|21200.3|21110.3|21181.2|21091.2|39
1655377300000|2022-06-16 11:01:40|21184.7|21094.7|21188|21098|21193.9|21103.9|21184.7|21094.7|36
1655377310000|2022-06-16 11:01:50|21188.4|21098.4|21196.7|21106.7|21198|21108|21187.8|21097.8|36
1655377320000|2022-06-16 11:02:00|21196.4|21106.4|21216.4|21126.4|21216.4|21126.4|21189.9|21099.9|39
1655377330000|2022-06-16 11:02:10|21217.1|21127.1|21203.9|21113.9|21218.2|21128.2|21199.3|21109.3|39
1655377340000|2022-06-16 11:02:20|21204.4|21114.4|21193.8|21103.8|21204.4|21114.4|21192.2|21102.2|34
1655377350000|2022-06-16 11:02:30|21194.7|21104.7|21182.3|21092.3|21196|21106|21178.4|21088.4|39
1655377360000|2022-06-16 11:02:40|21186.9|21096.9|21191.8|21101.8|21200.6|21110.6|21182.7|21092.7|39
1655377370000|2022-06-16 11:02:50|21191.1|21101.1|21191.7|21101.7|21202.5|21112.5|21188.9|21098.9|36
1655377380000|2022-06-16 11:03:00|21191.6|21101.6|21207.6|21117.6|21207.6|21117.6|21191.3|21101.3|37
1655377390000|2022-06-16 11:03:10|21207.5|21117.5|21215.4|21125.4|21215.4|21125.4|21201.6|21111.6|39
1655377400000|2022-06-16 11:03:20|21216.5|21126.5|21213.7|21123.7|21217.6|21127.6|21209.5|21119.5|38
1655377410000|2022-06-16 11:03:30|21215.3|21125.3|21211.7|21121.7|21221.9|21131.9|21210.1|21120.1|37
1655377420000|2022-06-16 11:03:40|21212.6|21122.6|21221.6|21131.6|21223.9|21133.9|21206.9|21116.9|38
1655377430000|2022-06-16 11:03:50|21222.1|21132.1|21202.7|21112.7|21222.5|21132.5|21202.5|21112.5|38
1655377440000|2022-06-16 11:04:00|21202.8|21112.8|21197.6|21107.6|21217.8|21127.8|21196.3|21106.3|36
1655377450000|2022-06-16 11:04:10|21197.1|21107.1|21187.6|21097.6|21197.4|21107.4|21185.2|21095.2|35
1655377460000|2022-06-16 11:04:20|21187.3|21097.3|21218.2|21128.2|21218.7|21128.7|21187.3|21097.3|36
1655377470000|2022-06-16 11:04:30|21218|21128|21221.6|21131.6|21223.4|21133.4|21215.4|21125.4|36
1655377480000|2022-06-16 11:04:40|21221.7|21131.7|21220.8|21130.8|21223.4|21133.4|21218.5|21128.5|35
1655377490000|2022-06-16 11:04:50|21221.2|21131.2|21252|21162|21252|21162|21221.2|21131.2|39
1655377500000|2022-06-16 11:05:00|21252.6|21162.6|21255.3|21165.3|21261.8|21171.8|21252.6|21162.6|37
1655377510000|2022-06-16 11:05:10|21255.4|21165.4|21264.9|21174.9|21269.8|21179.8|21245|21155|39
1655377520000|2022-06-16 11:05:20|21265.7|21175.7|21282|21192|21282|21192|21264.3|21174.3|38
1655377530000|2022-06-16 11:05:30|21281.8|21191.8|21267.2|21177.2|21283.9|21193.9|21267.2|21177.2|33
1655377540000|2022-06-16 11:05:40|21267.7|21177.7|21263.4|21173.4|21268.8|21178.8|21260|21170|36
1655377550000|2022-06-16 11:05:50|21263.5|21173.5|21284.1|21194.1|21284.8|21194.8|21263.5|21173.5|37
1655377560000|2022-06-16 11:06:00|21287|21197|21284.6|21194.6|21289.6|21199.6|21283.1|21193.1|35
1655377570000|2022-06-16 11:06:10|21287|21197|21287.1|21197.1|21288.9|21198.9|21282.8|21192.8|37
1655377580000|2022-06-16 11:06:20|21286.7|21196.7|21288.2|21198.2|21293.3|21203.3|21276.3|21186.3|37
1655377590000|2022-06-16 11:06:30|21289.9|21199.9|21289.7|21199.7|21290.7|21200.7|21283.4|21193.4|39
1655377600000|2022-06-16 11:06:40|21289.8|21199.8|21285.3|21195.3|21296.7|21206.7|21285.3|21195.3|35
1655377610000|2022-06-16 11:06:50|21285.7|21195.7|21295.1|21205.1|21296.8|21206.8|21284.9|21194.9|37
1655377620000|2022-06-16 11:07:00|21295.8|21205.8|21259.7|21169.7|21295.8|21205.8|21259.7|21169.7|35
1655377630000|2022-06-16 11:07:10|21259.6|21169.6|21273|21183|21274.1|21184.1|21256.3|21166.3|37
1655377640000|2022-06-16 11:07:20|21272.9|21182.9|21257.7|21167.7|21272.9|21182.9|21256.7|21166.7|38
1655377650000|2022-06-16 11:07:30|21257.8|21167.8|21238.1|21148.1|21264.2|21174.2|21237.4|21147.4|36
1655377660000|2022-06-16 11:07:40|21238.2|21148.2|21219.8|21129.8|21238.2|21148.2|21219.8|21129.8|38
1655377670000|2022-06-16 11:07:50|21217.6|21127.6|21223|21133|21228.2|21138.2|21217.5|21127.5|36
1655377680000|2022-06-16 11:08:00|21223.7|21133.7|21213|21123|21227.3|21137.3|21213|21123|38
1655377690000|2022-06-16 11:08:10|21208.9|21118.9|21192.9|21102.9|21208.9|21118.9|21190.9|21100.9|34
1655377700000|2022-06-16 11:08:20|21192.5|21102.5|21204.8|21114.8|21205.5|21115.5|21192.4|21102.4|36
1655377710000|2022-06-16 11:08:30|21206.9|21116.9|21209.9|21119.9|21214|21124|21205.7|21115.7|36
1655377720000|2022-06-16 11:08:40|21209.6|21119.6|21205.1|21115.1|21219.8|21129.8|21205.1|21115.1|38
1655377730000|2022-06-16 11:08:50|21204.5|21114.5|21203.4|21113.4|21204.5|21114.5|21199.5|21109.5|34
1655377740000|2022-06-16 11:09:00|21202.3|21112.3|21199|21109|21204.2|21114.2|21194.4|21104.4|30
1655377750000|2022-06-16 11:09:10|21199.2|21109.2|21202.5|21112.5|21210.2|21120.2|21197|21107|36
1655377760000|2022-06-16 11:09:20|21206|21116|21216.7|21126.7|21218.5|21128.5|21206|21116|35
1655377770000|2022-06-16 11:09:30|21217|21127|21219.9|21129.9|21220.6|21130.6|21212.6|21122.6|35
1655377780000|2022-06-16 11:09:40|21220.5|21130.5|21204|21114|21220.5|21130.5|21203.6|21113.6|35
1655377790000|2022-06-16 11:09:50|21205|21115|21222.6|21132.6|21222.6|21132.6|21204.7|21114.7|38
1655377800000|2022-06-16 11:10:00|21222.4|21132.4|21205.9|21115.9|21224.3|21134.3|21205.9|21115.9|37
1655377810000|2022-06-16 11:10:10|21207.3|21117.3|21205.2|21115.2|21207.3|21117.3|21200.8|21110.8|35
1655377820000|2022-06-16 11:10:20|21206.8|21116.8|21204.1|21114.1|21206.8|21116.8|21201.9|21111.9|31
1655377830000|2022-06-16 11:10:30|21204|21114|21203.3|21113.3|21204.3|21114.3|21201|21111|31
1655377840000|2022-06-16 11:10:40|21203|21113|21200.5|21110.5|21203|21113|21198.3|21108.3|34
1655377850000|2022-06-16 11:10:50|21201.7|21111.7|21206.7|21116.7|21208.1|21118.1|21200.5|21110.5|33
1655377860000|2022-06-16 11:11:00|21206.9|21116.9|21236.4|21146.4|21237.1|21147.1|21206.8|21116.8|37
1655377870000|2022-06-16 11:11:10|21235.9|21145.9|21249.2|21159.2|21251.4|21161.4|21235.9|21145.9|40
1655377880000|2022-06-16 11:11:20|21249.8|21159.8|21263.2|21173.2|21263.9|21173.9|21249.8|21159.8|36
1655377890000|2022-06-16 11:11:30|21260.4|21170.4|21240.2|21150.2|21260.4|21170.4|21239.8|21149.8|35
1655377900000|2022-06-16 11:11:40|21240.9|21150.9|21237.9|21147.9|21241.7|21151.7|21236.8|21146.8|31
1655377910000|2022-06-16 11:11:50|21236.1|21146.1|21252.3|21162.3|21253.6|21163.6|21236.1|21146.1|34
1655377920000|2022-06-16 11:12:00|21252.4|21162.4|21246.6|21156.6|21252.4|21162.4|21245.4|21155.4|32
1655377930000|2022-06-16 11:12:10|21244.6|21154.6|21247.8|21157.8|21248.1|21158.1|21240.7|21150.7|35
1655377940000|2022-06-16 11:12:20|21247.2|21157.2|21232.4|21142.4|21247.2|21157.2|21230.6|21140.6|29
1655377950000|2022-06-16 11:12:30|21231.7|21141.7|21230.9|21140.9|21235.6|21145.6|21230.9|21140.9|36
1655377960000|2022-06-16 11:12:40|21231.1|21141.1|21221.9|21131.9|21233|21143|21219.7|21129.7|33
1655377970000|2022-06-16 11:12:50|21222.1|21132.1|21247.3|21157.3|21248|21158|21222.1|21132.1|35
1655377980000|2022-06-16 11:13:00|21248.8|21158.8|21229.9|21139.9|21253.7|21163.7|21229.7|21139.7|40
1655377990000|2022-06-16 11:13:10|21230|21140|21240.9|21150.9|21240.9|21150.9|21228.5|21138.5|38
1655378000000|2022-06-16 11:13:20|21241|21151|21232.8|21142.8|21241|21151|21232.8|21142.8|34
1655378010000|2022-06-16 11:13:30|21233.4|21143.4|21247.1|21157.1|21247.2|21157.2|21233.4|21143.4|33
1655378020000|2022-06-16 11:13:40|21247.2|21157.2|21248.1|21158.1|21251.9|21161.9|21245.5|21155.5|32
1655378030000|2022-06-16 11:13:50|21249.3|21159.3|21249.1|21159.1|21256|21166|21248.6|21158.6|30
1655378040000|2022-06-16 11:14:00|21251.9|21161.9|21257.4|21167.4|21257.4|21167.4|21248.8|21158.8|37
1655378050000|2022-06-16 11:14:10|21258|21168|21263.3|21173.3|21263.3|21173.3|21256.2|21166.2|38
1655378060000|2022-06-16 11:14:20|21264|21174|21270.3|21180.3|21270.3|21180.3|21262.2|21172.2|32
1655378070000|2022-06-16 11:14:30|21269.9|21179.9|21293.3|21203.3|21293.5|21203.5|21269.7|21179.7|39
1655378080000|2022-06-16 11:14:40|21293.7|21203.7|21295|21205|21300.9|21210.9|21293.4|21203.4|36
1655378090000|2022-06-16 11:14:50|21295.6|21205.6|21306.9|21216.9|21307.6|21217.6|21291.7|21201.7|36
1655378100000|2022-06-16 11:15:00|21307.2|21217.2|21296|21206|21308.5|21218.5|21289.7|21199.7|37
1655378110000|2022-06-16 11:15:10|21296.1|21206.1|21293|21203|21302.6|21212.6|21291.8|21201.8|34
1655378120000|2022-06-16 11:15:20|21292.9|21202.9|21298.6|21208.6|21299.8|21209.8|21291.4|21201.4|32
1655378130000|2022-06-16 11:15:30|21298.9|21208.9|21304|21214|21305.7|21215.7|21298.1|21208.1|38
1655378140000|2022-06-16 11:15:40|21303.7|21213.7|21300.8|21210.8|21303.7|21213.7|21298.6|21208.6|23
1655378150000|2022-06-16 11:15:50|21300.7|21210.7|21297.3|21207.3|21301.5|21211.5|21289.6|21199.6|30
1655378160000|2022-06-16 11:16:00|21294.9|21204.9|21282.6|21192.6|21294.9|21204.9|21282.6|21192.6|35
1655378170000|2022-06-16 11:16:10|21282.7|21192.7|21261.2|21171.2|21282.7|21192.7|21260.7|21170.7|33
1655378180000|2022-06-16 11:16:20|21261.9|21171.9|21269.1|21179.1|21269.2|21179.2|21257.5|21167.5|39
1655378190000|2022-06-16 11:16:30|21268.6|21178.6|21265.3|21175.3|21268.6|21178.6|21263.8|21173.8|35
1655378200000|2022-06-16 11:16:40|21262.9|21172.9|21263|21173|21271.7|21181.7|21259.4|21169.4|34
1655378210000|2022-06-16 11:16:50|21262.5|21172.5|21258.1|21168.1|21263.2|21173.2|21258.1|21168.1|31
1655378220000|2022-06-16 11:17:00|21259.6|21169.6|21255.5|21165.5|21262.7|21172.7|21254.7|21164.7|32
1655378230000|2022-06-16 11:17:10|21255.4|21165.4|21242.9|21152.9|21257.4|21167.4|21242.4|21152.4|37
1655378240000|2022-06-16 11:17:20|21242.8|21152.8|21243.9|21153.9|21243.9|21153.9|21241.2|21151.2|17
1655378250000|2022-06-16 11:17:30|21243.8|21153.8|21234.4|21144.4|21245.7|21155.7|21234.4|21144.4|33
1655378260000|2022-06-16 11:17:40|21233.5|21143.5|21233|21143|21234.2|21144.2|21227.7|21137.7|34
1655378270000|2022-06-16 11:17:50|21233.1|21143.1|21235.6|21145.6|21235.9|21145.9|21227.7|21137.7|36
1655378280000|2022-06-16 11:18:00|21235.7|21145.7|21247.9|21157.9|21248.4|21158.4|21235.3|21145.3|31
1655378290000|2022-06-16 11:18:10|21247.5|21157.5|21246|21156|21247.8|21157.8|21241.9|21151.9|32
1655378300000|2022-06-16 11:18:20|21246.5|21156.5|21267.8|21177.8|21274.3|21184.3|21246.5|21156.5|32
1655378310000|2022-06-16 11:18:30|21268.2|21178.2|21279.1|21189.1|21279.4|21189.4|21266.2|21176.2|37
1655378320000|2022-06-16 11:18:40|21279.2|21189.2|21272.8|21182.8|21280.2|21190.2|21272.8|21182.8|32
1655378330000|2022-06-16 11:18:50|21274.6|21184.6|21277|21187|21277|21187|21269.5|21179.5|36
1655378340000|2022-06-16 11:19:00|21276.8|21186.8|21283|21193|21284.9|21194.9|21276.6|21186.6|29
1655378350000|2022-06-16 11:19:10|21283.6|21193.6|21276.3|21186.3|21284.6|21194.6|21274.9|21184.9|31
1655378360000|2022-06-16 11:19:20|21276.6|21186.6|21270.8|21180.8|21278.3|21188.3|21270.8|21180.8|33
1655378370000|2022-06-16 11:19:30|21270.9|21180.9|21262.4|21172.4|21270.9|21180.9|21261.9|21171.9|28
1655378380000|2022-06-16 11:19:40|21262|21172|21255.2|21165.2|21262|21172|21255.2|21165.2|33
1655378390000|2022-06-16 11:19:50|21258.1|21168.1|21253.2|21163.2|21258.7|21168.7|21250.8|21160.8|30
1655378400000|2022-06-16 11:20:00|21253.1|21163.1|21245.4|21155.4|21253.1|21163.1|21244.8|21154.8|28
1655378410000|2022-06-16 11:20:10|21245.2|21155.2|21244.7|21154.7|21247.7|21157.7|21242.5|21152.5|26
1655378420000|2022-06-16 11:20:20|21244.6|21154.6|21245.9|21155.9|21248.1|21158.1|21244.6|21154.6|31
1655378430000|2022-06-16 11:20:30|21246.2|21156.2|21257.9|21167.9|21257.9|21167.9|21245.1|21155.1|28
1655378440000|2022-06-16 11:20:40|21258.2|21168.2|21271.3|21181.3|21271.3|21181.3|21254.7|21164.7|33
1655378450000|2022-06-16 11:20:50|21271.6|21181.6|21253.6|21163.6|21276.8|21186.8|21253.3|21163.3|36
1655378460000|2022-06-16 11:21:00|21254.1|21164.1|21244|21154|21254.2|21164.2|21244|21154|34
1655378470000|2022-06-16 11:21:10|21244.7|21154.7|21216.7|21126.7|21245.7|21155.7|21216.7|21126.7|32
1655378480000|2022-06-16 11:21:20|21216.6|21126.6|21204.4|21114.4|21220.1|21130.1|21204.4|21114.4|38
1655378490000|2022-06-16 11:21:30|21205.6|21115.6|21194.4|21104.4|21205.6|21115.6|21194.4|21104.4|36
1655378500000|2022-06-16 11:21:40|21190.8|21100.8|21189.2|21099.2|21191.2|21101.2|21182.2|21092.2|37
1655378510000|2022-06-16 11:21:50|21189.6|21099.6|21203.3|21113.3|21204.1|21114.1|21183.2|21093.2|37
1655378520000|2022-06-16 11:22:00|21204.3|21114.3|21186.7|21096.7|21206|21116|21186.7|21096.7|35
1655378530000|2022-06-16 11:22:10|21185.8|21095.8|21174.1|21084.1|21188.6|21098.6|21173.5|21083.5|32
1655378540000|2022-06-16 11:22:20|21174|21084|21163.5|21073.5|21178.1|21088.1|21161.3|21071.3|40
1655378550000|2022-06-16 11:22:30|21166.2|21076.2|21159.2|21069.2|21166.9|21076.9|21159.2|21069.2|33
1655378560000|2022-06-16 11:22:40|21157.4|21067.4|21144.3|21054.3|21157.4|21067.4|21140.4|21050.4|37
1655378570000|2022-06-16 11:22:50|21144.4|21054.4|21157.3|21067.3|21160.6|21070.6|21144.4|21054.4|38
1655378580000|2022-06-16 11:23:00|21157.5|21067.5|21140.4|21050.4|21161.6|21071.6|21139.8|21049.8|35
1655378590000|2022-06-16 11:23:10|21140.7|21050.7|21141.3|21051.3|21147.3|21057.3|21138.5|21048.5|34
1655378600000|2022-06-16 11:23:20|21141.2|21051.2|21128.8|21038.8|21141.2|21051.2|21128|21038|31
1655378610000|2022-06-16 11:23:30|21128.3|21038.3|21114.7|21024.7|21128.3|21038.3|21114|21024|34
1655378620000|2022-06-16 11:23:40|21119|21029|21132.6|21042.6|21133.1|21043.1|21119|21029|28
1655378630000|2022-06-16 11:23:50|21132|21042|21127.8|21037.8|21132.7|21042.7|21121.9|21031.9|31
1655378640000|2022-06-16 11:24:00|21128.4|21038.4|21146.9|21056.9|21148.9|21058.9|21125.6|21035.6|38
1655378650000|2022-06-16 11:24:10|21146.7|21056.7|21128|21038|21146.7|21056.7|21127.4|21037.4|36
1655378660000|2022-06-16 11:24:20|21128.1|21038.1|21104.6|21014.6|21130.1|21040.1|21104.6|21014.6|35
1655378670000|2022-06-16 11:24:30|21104.5|21014.5|21098.6|21008.6|21104.5|21014.5|21096.3|21006.3|33
1655378680000|2022-06-16 11:24:40|21097.8|21007.8|21095.4|21005.4|21104.5|21014.5|21095.4|21005.4|30
1655378690000|2022-06-16 11:24:50|21094.3|21004.3|21061.3|20971.3|21094.3|21004.3|21059.6|20969.6|33
1655378700000|2022-06-16 11:25:00|21061.9|20971.9|21078.9|20988.9|21078.9|20988.9|21059.5|20969.5|38
1655378710000|2022-06-16 11:25:10|21082.8|20992.8|21065.6|20975.6|21095.4|21005.4|21064.3|20974.3|37
1655378720000|2022-06-16 11:25:20|21065.4|20975.4|21038.8|20948.8|21065.4|20975.4|21029.9|20939.9|35
1655378730000|2022-06-16 11:25:30|21037.9|20947.9|21036.6|20946.6|21041.7|20951.7|21029.6|20939.6|39
1655378740000|2022-06-16 11:25:40|21037.4|20947.4|21029.8|20939.8|21051|20961|21029.8|20939.8|34
1655378750000|2022-06-16 11:25:50|21031|20941|21042.4|20952.4|21046.5|20956.5|21028.5|20938.5|37
1655378760000|2022-06-16 11:26:00|21042.8|20952.8|21045.7|20955.7|21045.7|20955.7|21032.7|20942.7|39
1655378770000|2022-06-16 11:26:10|21048.4|20958.4|21067.2|20977.2|21072.4|20982.4|21048.4|20958.4|40
1655378780000|2022-06-16 11:26:20|21066.9|20976.9|21065.5|20975.5|21071.8|20981.8|21057.5|20967.5|37
1655378790000|2022-06-16 11:26:30|21066|20976|21107.1|21017.1|21107.1|21017.1|21066|20976|33
1655378800000|2022-06-16 11:26:40|21109.3|21019.3|21094.3|21004.3|21109.8|21019.8|21092|21002|37
1655378810000|2022-06-16 11:26:50|21094.2|21004.2|21100|21010|21102.9|21012.9|21085.5|20995.5|38
1655378820000|2022-06-16 11:27:00|21095.9|21005.9|21125|21035|21126.2|21036.2|21095.9|21005.9|38
1655378830000|2022-06-16 11:27:10|21124.4|21034.4|21122.3|21032.3|21124.9|21034.9|21116.9|21026.9|37
1655378840000|2022-06-16 11:27:20|21122.6|21032.6|21110.2|21020.2|21123.5|21033.5|21108.4|21018.4|34
1655378850000|2022-06-16 11:27:30|21114.9|21024.9|21129.7|21039.7|21130.7|21040.7|21114.9|21024.9|40
1655378860000|2022-06-16 11:27:40|21129.8|21039.8|21130.9|21040.9|21147.8|21057.8|21124.8|21034.8|39
1655378870000|2022-06-16 11:27:50|21131.3|21041.3|21127.4|21037.4|21138.3|21048.3|21127.1|21037.1|38
1655378880000|2022-06-16 11:28:00|21127.8|21037.8|21131.2|21041.2|21135.1|21045.1|21118.7|21028.7|37
1655378890000|2022-06-16 11:28:10|21132.5|21042.5|21146.8|21056.8|21146.8|21056.8|21132.5|21042.5|38
1655378900000|2022-06-16 11:28:20|21146.3|21056.3|21156.1|21066.1|21166.7|21076.7|21146.3|21056.3|38
1655378910000|2022-06-16 11:28:30|21155.1|21065.1|21164.2|21074.2|21164.2|21074.2|21142.8|21052.8|38
1655378920000|2022-06-16 11:28:40|21163.5|21073.5|21159.8|21069.8|21167.3|21077.3|21158.9|21068.9|38
1655378930000|2022-06-16 11:28:50|21159.6|21069.6|21151.6|21061.6|21162.5|21072.5|21150.6|21060.6|35
1655378940000|2022-06-16 11:29:00|21151.7|21061.7|21156.8|21066.8|21162.6|21072.6|21151.7|21061.7|36
1655378950000|2022-06-16 11:29:10|21155.7|21065.7|21146.1|21056.1|21158.6|21068.6|21144|21054|38
1655378960000|2022-06-16 11:29:20|21146|21056|21129.2|21039.2|21146|21056|21125.8|21035.8|34
1655378970000|2022-06-16 11:29:30|21131.2|21041.2|21123.9|21033.9|21134.1|21044.1|21122.9|21032.9|36
1655378980000|2022-06-16 11:29:40|21124.4|21034.4|21142.2|21052.2|21142.2|21052.2|21124.3|21034.3|36
1655378990000|2022-06-16 11:29:50|21143.4|21053.4|21154.1|21064.1|21155.1|21065.1|21143.4|21053.4|36
1655379000000|2022-06-16 11:30:00|21153.9|21063.9|21133.2|21043.2|21155.2|21065.2|21126.1|21036.1|38
1655379010000|2022-06-16 11:30:10|21134.3|21044.3|21131.7|21041.7|21138.7|21048.7|21123.2|21033.2|37
1655379020000|2022-06-16 11:30:20|21129.7|21039.7|21131.4|21041.4|21131.5|21041.5|21125.1|21035.1|39
1655379030000|2022-06-16 11:30:30|21131.8|21041.8|21145.7|21055.7|21145.7|21055.7|21128.9|21038.9|35
1655379040000|2022-06-16 11:30:40|21145.8|21055.8|21139.8|21049.8|21147|21057|21127.9|21037.9|40
1655379050000|2022-06-16 11:30:50|21140.5|21050.5|21138.2|21048.2|21144.8|21054.8|21135.9|21045.9|35
1655379060000|2022-06-16 11:31:00|21139.1|21049.1|21154.6|21064.6|21157.8|21067.8|21139.1|21049.1|39
1655379070000|2022-06-16 11:31:10|21154.7|21064.7|21167.9|21077.9|21168.4|21078.4|21150.9|21060.9|36
1655379080000|2022-06-16 11:31:20|21168.3|21078.3|21171.6|21081.6|21174|21084|21167.6|21077.6|39
1655379090000|2022-06-16 11:31:30|21171.8|21081.8|21158.2|21068.2|21173.2|21083.2|21155.9|21065.9|36
1655379100000|2022-06-16 11:31:40|21159.3|21069.3|21159.6|21069.6|21164.8|21074.8|21154.1|21064.1|37
1655379110000|2022-06-16 11:31:50|21159.4|21069.4|21148.1|21058.1|21159.8|21069.8|21145.8|21055.8|34
1655379120000|2022-06-16 11:32:00|21149.2|21059.2|21137.1|21047.1|21149.2|21059.2|21135.4|21045.4|34
1655379130000|2022-06-16 11:32:10|21137|21047|21139.5|21049.5|21157.7|21067.7|21137|21047|38
1655379140000|2022-06-16 11:32:20|21140.5|21050.5|21144.8|21054.8|21151.2|21061.2|21138.3|21048.3|37
1655379150000|2022-06-16 11:32:30|21138.6|21048.6|21149.5|21059.5|21151.3|21061.3|21134.9|21044.9|38
1655379160000|2022-06-16 11:32:40|21148.1|21058.1|21159|21069|21160.1|21070.1|21146.8|21056.8|39
1655379170000|2022-06-16 11:32:50|21158.8|21068.8|21174.1|21084.1|21174.1|21084.1|21158.7|21068.7|39
1655379180000|2022-06-16 11:33:00|21172.8|21082.8|21158.6|21068.6|21173.3|21083.3|21158.3|21068.3|38
1655379190000|2022-06-16 11:33:10|21155.5|21065.5|21160.9|21070.9|21163.1|21073.1|21150.6|21060.6|36
1655379200000|2022-06-16 11:33:20|21160.8|21070.8|21174.2|21084.2|21174.2|21084.2|21160.8|21070.8|36
1655379210000|2022-06-16 11:33:30|21175.6|21085.6|21204.2|21114.2|21208.2|21118.2|21175.1|21085.1|38
1655379220000|2022-06-16 11:33:40|21204.9|21114.9|21220.4|21130.4|21224.3|21134.3|21204.3|21114.3|38
1655379230000|2022-06-16 11:33:50|21217|21127|21226.9|21136.9|21228.7|21138.7|21212.5|21122.5|36
1655379240000|2022-06-16 11:34:00|21228.4|21138.4|21218.4|21128.4|21228.4|21138.4|21217|21127|35
1655379250000|2022-06-16 11:34:10|21218.3|21128.3|21239.4|21149.4|21240.1|21150.1|21218.3|21128.3|37
1655379260000|2022-06-16 11:34:20|21242.4|21152.4|21251.6|21161.6|21259.6|21169.6|21242.4|21152.4|38
1655379270000|2022-06-16 11:34:30|21249.6|21159.6|21257.3|21167.3|21262.9|21172.9|21248.7|21158.7|39
1655379280000|2022-06-16 11:34:40|21258.7|21168.7|21267.5|21177.5|21267.5|21177.5|21254.9|21164.9|39
1655379290000|2022-06-16 11:34:50|21263.7|21173.7|21254.9|21164.9|21263.7|21173.7|21253.2|21163.2|37
1655379300000|2022-06-16 11:35:00|21254.6|21164.6|21260.2|21170.2|21263.5|21173.5|21254.6|21164.6|36
1655379310000|2022-06-16 11:35:10|21260.1|21170.1|21252.6|21162.6|21260.1|21170.1|21242.6|21152.6|38
1655379320000|2022-06-16 11:35:20|21252.8|21162.8|21265.1|21175.1|21265.1|21175.1|21251.7|21161.7|37
1655379330000|2022-06-16 11:35:30|21264.9|21174.9|21267|21177|21267.7|21177.7|21257.5|21167.5|39
1655379340000|2022-06-16 11:35:40|21265.9|21175.9|21251.5|21161.5|21265.9|21175.9|21251.4|21161.4|39
1655379350000|2022-06-16 11:35:50|21251.6|21161.6|21232.2|21142.2|21253.6|21163.6|21230.6|21140.6|37
1655379360000|2022-06-16 11:36:00|21232|21142|21231|21141|21241.1|21151.1|21224.5|21134.5|37
1655379370000|2022-06-16 11:36:10|21230.5|21140.5|21235.4|21145.4|21250.3|21160.3|21230.5|21140.5|37
1655379380000|2022-06-16 11:36:20|21235.1|21145.1|21232.1|21142.1|21235.1|21145.1|21223.1|21133.1|37
1655379390000|2022-06-16 11:36:30|21234|21144|21232.1|21142.1|21237|21147|21231|21141|36
1655379400000|2022-06-16 11:36:40|21229.7|21139.7|21213.7|21123.7|21229.7|21139.7|21213.7|21123.7|40
1655379410000|2022-06-16 11:36:50|21215|21125|21221.1|21131.1|21221.7|21131.7|21214.2|21124.2|37
1655379420000|2022-06-16 11:37:00|21218|21128|21216|21126|21223.1|21133.1|21215.6|21125.6|35
1655379430000|2022-06-16 11:37:10|21216.5|21126.5|21212.8|21122.8|21220|21130|21211.7|21121.7|38
1655379440000|2022-06-16 11:37:20|21211.1|21121.1|21214.2|21124.2|21215.7|21125.7|21208|21118|33
1655379450000|2022-06-16 11:37:30|21213.6|21123.6|21234.5|21144.5|21236.7|21146.7|21213.1|21123.1|32
1655379460000|2022-06-16 11:37:40|21234.8|21144.8|21219.9|21129.9|21238.5|21148.5|21219.5|21129.5|36
1655379470000|2022-06-16 11:37:50|21218.8|21128.8|21218.5|21128.5|21225.6|21135.6|21214.6|21124.6|39
1655379480000|2022-06-16 11:38:00|21217.9|21127.9|21225.4|21135.4|21225.4|21135.4|21214.6|21124.6|33
1655379490000|2022-06-16 11:38:10|21224.7|21134.7|21242.7|21152.7|21242.7|21152.7|21218.7|21128.7|34
1655379500000|2022-06-16 11:38:20|21242.8|21152.8|21247|21157|21251|21161|21239.9|21149.9|37
1655379510000|2022-06-16 11:38:30|21244.8|21154.8|21235.2|21145.2|21245.5|21155.5|21235.2|21145.2|36
1655379520000|2022-06-16 11:38:40|21230.7|21140.7|21236|21146|21238.5|21148.5|21227.6|21137.6|35
1655379530000|2022-06-16 11:38:50|21236.4|21146.4|21235.7|21145.7|21237.3|21147.3|21229.5|21139.5|38
1655379540000|2022-06-16 11:39:00|21236|21146|21216.4|21126.4|21236.8|21146.8|21213.5|21123.5|37
1655379550000|2022-06-16 11:39:10|21214.9|21124.9|21214|21124|21222.9|21132.9|21210|21120|32
1655379560000|2022-06-16 11:39:20|21213.8|21123.8|21216.8|21126.8|21220.1|21130.1|21212.7|21122.7|33
1655379570000|2022-06-16 11:39:30|21217|21127|21224.2|21134.2|21225.4|21135.4|21214.1|21124.1|37
1655379580000|2022-06-16 11:39:40|21226.5|21136.5|21214.3|21124.3|21228.7|21138.7|21211.7|21121.7|39
1655379590000|2022-06-16 11:39:50|21214.2|21124.2|21194.8|21104.8|21215.5|21125.5|21194.8|21104.8|37
1655379600000|2022-06-16 11:40:00|21195.4|21105.4|21186.7|21096.7|21195.6|21105.6|21183.4|21093.4|37
1655379610000|2022-06-16 11:40:10|21188.3|21098.3|21188|21098|21188.4|21098.4|21183.7|21093.7|37
1655379620000|2022-06-16 11:40:20|21188.3|21098.3|21195.8|21105.8|21202.6|21112.6|21187.7|21097.7|37
1655379630000|2022-06-16 11:40:30|21196.1|21106.1|21191.6|21101.6|21197.8|21107.8|21190|21100|37
1655379640000|2022-06-16 11:40:40|21189.6|21099.6|21184.7|21094.7|21191.5|21101.5|21184.6|21094.6|37
1655379650000|2022-06-16 11:40:50|21184.1|21094.1|21187.4|21097.4|21187.4|21097.4|21175.7|21085.7|35
1655379660000|2022-06-16 11:41:00|21186.7|21096.7|21195.3|21105.3|21208.4|21118.4|21184.8|21094.8|33
1655379670000|2022-06-16 11:41:10|21195.9|21105.9|21201|21111|21201.7|21111.7|21195.4|21105.4|36
1655379680000|2022-06-16 11:41:20|21200.5|21110.5|21214|21124|21214.1|21124.1|21200.5|21110.5|34
1655379690000|2022-06-16 11:41:30|21213.5|21123.5|21217.8|21127.8|21217.8|21127.8|21212.1|21122.1|39
1655379700000|2022-06-16 11:41:40|21217.6|21127.6|21231.2|21141.2|21231.2|21141.2|21217.6|21127.6|31
1655379710000|2022-06-16 11:41:50|21232.7|21142.7|21225.8|21135.8|21234.5|21144.5|21225|21135|37
1655379720000|2022-06-16 11:42:00|21225.9|21135.9|21220.6|21130.6|21226.6|21136.6|21218|21128|35
1655379730000|2022-06-16 11:42:10|21221|21131|21219.1|21129.1|21222|21132|21219.1|21129.1|29
1655379740000|2022-06-16 11:42:20|21216.5|21126.5|21198.8|21108.8|21216.5|21126.5|21198.8|21108.8|38
1655379750000|2022-06-16 11:42:30|21197.2|21107.2|21188.3|21098.3|21200.2|21110.2|21187.5|21097.5|36
1655379760000|2022-06-16 11:42:40|21189|21099|21201.1|21111.1|21202.1|21112.1|21188.6|21098.6|36
1655379770000|2022-06-16 11:42:50|21197.5|21107.5|21190.5|21100.5|21200.5|21110.5|21189.8|21099.8|36
1655379780000|2022-06-16 11:43:00|21188|21098|21193|21103|21193|21103|21188|21098|34
1655379790000|2022-06-16 11:43:10|21192.5|21102.5|21197.3|21107.3|21197.4|21107.4|21186|21096|33
1655379800000|2022-06-16 11:43:20|21197.1|21107.1|21189.9|21099.9|21202.9|21112.9|21189.9|21099.9|28
1655379810000|2022-06-16 11:43:30|21189.3|21099.3|21186.5|21096.5|21191.4|21101.4|21186|21096|22
1655379820000|2022-06-16 11:43:40|21189.9|21099.9|21194.8|21104.8|21197.6|21107.6|21189.8|21099.8|35
1655379830000|2022-06-16 11:43:50|21194.1|21104.1|21185.3|21095.3|21195.4|21105.4|21184.2|21094.2|33
1655379840000|2022-06-16 11:44:00|21187.7|21097.7|21174.8|21084.8|21187.7|21097.7|21174.8|21084.8|26
1655379850000|2022-06-16 11:44:10|21174.3|21084.3|21173.6|21083.6|21174.3|21084.3|21171.1|21081.1|27
1655379860000|2022-06-16 11:44:20|21173.8|21083.8|21177.3|21087.3|21187|21097|21173.6|21083.6|36
1655379870000|2022-06-16 11:44:30|21175.8|21085.8|21183.6|21093.6|21183.6|21093.6|21173|21083|34
1655379880000|2022-06-16 11:44:40|21184.4|21094.4|21174.5|21084.5|21191.6|21101.6|21174.5|21084.5|36
1655379890000|2022-06-16 11:44:50|21173|21083|21176|21086|21181.1|21091.1|21173|21083|36
1655379900000|2022-06-16 11:45:00|21176.6|21086.6|21163|21073|21177.3|21087.3|21158.8|21068.8|37
1655379910000|2022-06-16 11:45:10|21162.3|21072.3|21160|21070|21169.9|21079.9|21156|21066|35
1655379920000|2022-06-16 11:45:20|21161.5|21071.5|21138.2|21048.2|21162.7|21072.7|21135.2|21045.2|38
1655379930000|2022-06-16 11:45:30|21135|21045|21087.9|20997.9|21139.8|21049.8|21087.9|20997.9|38
1655379940000|2022-06-16 11:45:40|21087.7|20997.7|21091.3|21001.3|21097.4|21007.4|21075.2|20985.2|38
1655379950000|2022-06-16 11:45:50|21092.2|21002.2|21091.8|21001.8|21103.7|21013.7|21087.6|20997.6|38
1655379960000|2022-06-16 11:46:00|21091|21001|21066.5|20976.5|21097.7|21007.7|21066.5|20976.5|40
1655379970000|2022-06-16 11:46:10|21068.6|20978.6|21047.2|20957.2|21068.6|20978.6|21037.1|20947.1|39
1655379980000|2022-06-16 11:46:20|21044.4|20954.4|21057.2|20967.2|21057.2|20967.2|21040.4|20950.4|38
1655379990000|2022-06-16 11:46:30|21057.7|20967.7|21079.1|20989.1|21079.1|20989.1|21042.8|20952.8|39
1655380000000|2022-06-16 11:46:40|21077.4|20987.4|21063.9|20973.9|21079.6|20989.6|21060.6|20970.6|39
1655380010000|2022-06-16 11:46:50|21064.2|20974.2|21076|20986|21076|20986|21055.3|20965.3|38
1655380020000|2022-06-16 11:47:00|21079.9|20989.9|21102.7|21012.7|21102.7|21012.7|21079.9|20989.9|37
1655380030000|2022-06-16 11:47:10|21103|21013|21104.7|21014.7|21106|21016|21084.7|20994.7|37
1655380040000|2022-06-16 11:47:20|21105.3|21015.3|21100|21010|21106.2|21016.2|21091.1|21001.1|38
1655380050000|2022-06-16 11:47:30|21100.9|21010.9|21106.1|21016.1|21106.1|21016.1|21095.9|21005.9|39
1655380060000|2022-06-16 11:47:40|21104.4|21014.4|21111|21021|21121.7|21031.7|21102.2|21012.2|38
1655380070000|2022-06-16 11:47:50|21110.7|21020.7|21109.1|21019.1|21112.7|21022.7|21103.6|21013.6|37
1655380080000|2022-06-16 11:48:00|21108.9|21018.9|21119.9|21029.9|21119.9|21029.9|21099|21009|37
1655380090000|2022-06-16 11:48:10|21120.2|21030.2|21101.4|21011.4|21125.8|21035.8|21099.8|21009.8|39
1655380100000|2022-06-16 11:48:20|21101.6|21011.6|21077.7|20987.7|21106.6|21016.6|21077.4|20987.4|38
1655380110000|2022-06-16 11:48:30|21078.7|20988.7|21077.6|20987.6|21079.6|20989.6|21071.3|20981.3|39
1655380120000|2022-06-16 11:48:40|21077.4|20987.4|21070.9|20980.9|21079.5|20989.5|21067.9|20977.9|35
1655380130000|2022-06-16 11:48:50|21070.5|20980.5|21074|20984|21074|20984|21065.5|20975.5|27
1655380140000|2022-06-16 11:49:00|21073.9|20983.9|21074.6|20984.6|21081.9|20991.9|21071.6|20981.6|37
1655380150000|2022-06-16 11:49:10|21074.4|20984.4|21070.7|20980.7|21085.4|20995.4|21069.5|20979.5|37
1655380160000|2022-06-16 11:49:20|21072.6|20982.6|21071.9|20981.9|21075.3|20985.3|21068.7|20978.7|34
1655380170000|2022-06-16 11:49:30|21069.3|20979.3|21071.2|20981.2|21072.8|20982.8|21066.3|20976.3|32
1655380180000|2022-06-16 11:49:40|21072.5|20982.5|21079.4|20989.4|21092.8|21002.8|21072.4|20982.4|34
1655380190000|2022-06-16 11:49:50|21080.2|20990.2|21081.6|20991.6|21081.9|20991.9|21074.2|20984.2|34
1655380200000|2022-06-16 11:50:00|21081.7|20991.7|21080.9|20990.9|21101|21011|21075.6|20985.6|37
1655380210000|2022-06-16 11:50:10|21080.7|20990.7|21084.8|20994.8|21087.5|20997.5|21076.1|20986.1|39
1655380220000|2022-06-16 11:50:20|21086.5|20996.5|21071.6|20981.6|21086.5|20996.5|21070.8|20980.8|36
1655380230000|2022-06-16 11:50:30|21071.5|20981.5|21067.6|20977.6|21072.1|20982.1|21065.5|20975.5|31
1655380240000|2022-06-16 11:50:40|21067.5|20977.5|21065.3|20975.3|21072.4|20982.4|21064.4|20974.4|35
1655380250000|2022-06-16 11:50:50|21066.6|20976.6|21097|21007|21099|21009|21064.6|20974.6|36
1655380260000|2022-06-16 11:51:00|21098.7|21008.7|21098.1|21008.1|21100.1|21010.1|21089|20999|38
1655380270000|2022-06-16 11:51:10|21098.6|21008.6|21122.3|21032.3|21123.6|21033.6|21098|21008|38
1655380280000|2022-06-16 11:51:20|21122.9|21032.9|21125|21035|21125|21035|21118.6|21028.6|39
1655380290000|2022-06-16 11:51:30|21124.1|21034.1|21126.9|21036.9|21126.9|21036.9|21114.4|21024.4|35
1655380300000|2022-06-16 11:51:40|21127.2|21037.2|21130.7|21040.7|21130.7|21040.7|21123.2|21033.2|38
1655380310000|2022-06-16 11:51:50|21131.3|21041.3|21119.1|21029.1|21132.2|21042.2|21115|21025|33
1655380320000|2022-06-16 11:52:00|21118.6|21028.6|21118.2|21028.2|21123.3|21033.3|21115|21025|36
1655380330000|2022-06-16 11:52:10|21117.3|21027.3|21125.1|21035.1|21127.2|21037.2|21115.8|21025.8|35
1655380340000|2022-06-16 11:52:20|21123.1|21033.1|21120.3|21030.3|21125.9|21035.9|21116.1|21026.1|34
1655380350000|2022-06-16 11:52:30|21120.6|21030.6|21126.2|21036.2|21126.2|21036.2|21115|21025|38
1655380360000|2022-06-16 11:52:40|21126.3|21036.3|21126.5|21036.5|21126.7|21036.7|21115.7|21025.7|32
1655380370000|2022-06-16 11:52:50|21128.5|21038.5|21125.2|21035.2|21131.1|21041.1|21125.2|21035.2|34
1655380380000|2022-06-16 11:53:00|21126.5|21036.5|21127.2|21037.2|21128.3|21038.3|21123.6|21033.6|30
1655380390000|2022-06-16 11:53:10|21127.4|21037.4|21108.4|21018.4|21128.1|21038.1|21103.7|21013.7|38
1655380400000|2022-06-16 11:53:20|21103.9|21013.9|21086.3|20996.3|21107.5|21017.5|21086|20996|37
1655380410000|2022-06-16 11:53:30|21085.6|20995.6|21091.3|21001.3|21092.2|21002.2|21084.7|20994.7|34
1655380420000|2022-06-16 11:53:40|21092|21002|21086.9|20996.9|21092|21002|21084.3|20994.3|38
1655380430000|2022-06-16 11:53:50|21089.6|20999.6|21086.1|20996.1|21096|21006|21084.2|20994.2|37
1655380440000|2022-06-16 11:54:00|21085.9|20995.9|21076|20986|21087.3|20997.3|21075.8|20985.8|34
1655380450000|2022-06-16 11:54:10|21075.6|20985.6|21075.8|20985.8|21078.6|20988.6|21072.1|20982.1|36
1655380460000|2022-06-16 11:54:20|21075.7|20985.7|21054.1|20964.1|21075.7|20985.7|21052.2|20962.2|35
1655380470000|2022-06-16 11:54:30|21053.1|20963.1|21001.6|20911.6|21054|20964|20990.4|20900.4|39
1655380480000|2022-06-16 11:54:40|20999.7|20909.7|20991.5|20901.5|21001.5|20911.5|20986.3|20896.3|38
1655380490000|2022-06-16 11:54:50|20992.5|20902.5|20994.4|20904.4|21016|20926|20992.5|20902.5|37
1655380500000|2022-06-16 11:55:00|20991.4|20901.4|20961.7|20871.7|20991.4|20901.4|20950.3|20860.3|40
1655380510000|2022-06-16 11:55:10|20961.4|20871.4|20922|20832|20961.4|20871.4|20922|20832|40
1655380520000|2022-06-16 11:55:20|20923.6|20833.6|20974.5|20884.5|20974.5|20884.5|20921.9|20831.9|39
1655380530000|2022-06-16 11:55:30|20973.7|20883.7|20995.7|20905.7|20999|20909|20973.7|20883.7|36
1655380540000|2022-06-16 11:55:40|20998.7|20908.7|21001.6|20911.6|21010.4|20920.4|20990|20900|40
1655380550000|2022-06-16 11:55:50|21002|20912|21003.4|20913.4|21022.6|20932.6|20999.3|20909.3|40
1655380560000|2022-06-16 11:56:00|21002.8|20912.8|21051|20961|21051|20961|20997.3|20907.3|40
1655380570000|2022-06-16 11:56:10|21049.8|20959.8|21045.9|20955.9|21064|20974|21045.3|20955.3|39
1655380580000|2022-06-16 11:56:20|21046.1|20956.1|21062|20972|21064.6|20974.6|21041.9|20951.9|39
1655380590000|2022-06-16 11:56:30|21059.6|20969.6|21075.9|20985.9|21080.1|20990.1|21059.6|20969.6|39
1655380600000|2022-06-16 11:56:40|21076|20986|21051.9|20961.9|21076.7|20986.7|21051.9|20961.9|37
1655380610000|2022-06-16 11:56:50|21049.3|20959.3|21036.2|20946.2|21053|20963|21036.2|20946.2|39
1655380620000|2022-06-16 11:57:00|21036.1|20946.1|21045.9|20955.9|21048.7|20958.7|21036.1|20946.1|36
1655380630000|2022-06-16 11:57:10|21047.7|20957.7|21073.3|20983.3|21073.3|20983.3|21046.4|20956.4|39
1655380640000|2022-06-16 11:57:20|21070.4|20980.4|21053.4|20963.4|21070.9|20980.9|21053.4|20963.4|37
1655380650000|2022-06-16 11:57:30|21052.9|20962.9|21070.3|20980.3|21072.2|20982.2|21052.9|20962.9|33
1655380660000|2022-06-16 11:57:40|21070.9|20980.9|21068.9|20978.9|21076.4|20986.4|21068.3|20978.3|39
1655380670000|2022-06-16 11:57:50|21069.8|20979.8|21085.8|20995.8|21087.1|20997.1|21068.8|20978.8|38
1655380680000|2022-06-16 11:58:00|21086.2|20996.2|21099.1|21009.1|21102.7|21012.7|21086.2|20996.2|39
1655380690000|2022-06-16 11:58:10|21099.8|21009.8|21074|20984|21099.8|21009.8|21074|20984|38
1655380700000|2022-06-16 11:58:20|21069.6|20979.6|21048.8|20958.8|21071|20981|21048.8|20958.8|39
1655380710000|2022-06-16 11:58:30|21045.5|20955.5|21061.5|20971.5|21061.5|20971.5|21045.5|20955.5|37
1655380720000|2022-06-16 11:58:40|21059.8|20969.8|21061.7|20971.7|21064.4|20974.4|21054.8|20964.8|38
1655380730000|2022-06-16 11:58:50|21062.1|20972.1|21064.6|20974.6|21066.9|20976.9|21060.6|20970.6|40
1655380740000|2022-06-16 11:59:00|21064.5|20974.5|21046.9|20956.9|21064.5|20974.5|21045.8|20955.8|38
1655380750000|2022-06-16 11:59:10|21044.6|20954.6|21052.3|20962.3|21059.9|20969.9|21041.4|20951.4|37
1655380760000|2022-06-16 11:59:20|21052.1|20962.1|21045|20955|21052.1|20962.1|21039.9|20949.9|39
1655380770000|2022-06-16 11:59:30|21044|20954|21060|20970|21060|20970|21043.9|20953.9|37
1655380780000|2022-06-16 11:59:40|21061.1|20971.1|21074.3|20984.3|21078.8|20988.8|21061.1|20971.1|38
1655380790000|2022-06-16 11:59:50|21073.7|20983.7|21063.8|20973.8|21080.3|20990.3|21063.8|20973.8|37
1655380800000|2022-06-16 12:00:00|21062|20972|21042.9|20952.9|21062|20972|21038.7|20948.7|36
1655380810000|2022-06-16 12:00:10|21043.5|20953.5|21072.1|20982.1|21072.2|20982.2|21043.5|20953.5|39
1655380820000|2022-06-16 12:00:20|21073.1|20983.1|21093.2|21003.2|21094.1|21004.1|21071.2|20981.2|37
1655380830000|2022-06-16 12:00:30|21097.3|21007.3|21128.6|21038.6|21140.2|21050.2|21097|21007|38
1655380840000|2022-06-16 12:00:40|21126.4|21036.4|21120.1|21030.1|21130.7|21040.7|21107.9|21017.9|39
1655380850000|2022-06-16 12:00:50|21119.6|21029.6|21149.1|21059.1|21154.4|21064.4|21119.6|21029.6|37
1655380860000|2022-06-16 12:01:00|21149.7|21059.7|21151.6|21061.6|21151.6|21061.6|21135.1|21045.1|39
1655380870000|2022-06-16 12:01:10|21152.3|21062.3|21145.5|21055.5|21158.3|21068.3|21140.1|21050.1|39
1655380880000|2022-06-16 12:01:20|21143.7|21053.7|21125.2|21035.2|21143.7|21053.7|21123.9|21033.9|37
1655380890000|2022-06-16 12:01:30|21123.5|21033.5|21121.9|21031.9|21126.2|21036.2|21117.9|21027.9|37
1655380900000|2022-06-16 12:01:40|21120.2|21030.2|21126.1|21036.1|21137.1|21047.1|21120.2|21030.2|36
1655380910000|2022-06-16 12:01:50|21126.2|21036.2|21115.7|21025.7|21126.2|21036.2|21112.6|21022.6|38
1655380920000|2022-06-16 12:02:00|21116.1|21026.1|21124.3|21034.3|21134.8|21044.8|21108.6|21018.6|39
1655380930000|2022-06-16 12:02:10|21124|21034|21138.1|21048.1|21141.3|21051.3|21123|21033|35
1655380940000|2022-06-16 12:02:20|21137.4|21047.4|21138.9|21048.9|21142.7|21052.7|21132.1|21042.1|38
1655380950000|2022-06-16 12:02:30|21139.4|21049.4|21136.6|21046.6|21143.5|21053.5|21132.9|21042.9|37
1655380960000|2022-06-16 12:02:40|21136.2|21046.2|21146.2|21056.2|21146.8|21056.8|21136.2|21046.2|36
1655380970000|2022-06-16 12:02:50|21146.9|21056.9|21152.1|21062.1|21155.1|21065.1|21146.9|21056.9|40
1655380980000|2022-06-16 12:03:00|21152.2|21062.2|21158.7|21068.7|21166.1|21076.1|21150.3|21060.3|39
1655380990000|2022-06-16 12:03:10|21161.4|21071.4|21157.8|21067.8|21168.4|21078.4|21143.9|21053.9|38
1655381000000|2022-06-16 12:03:20|21158.3|21068.3|21163.8|21073.8|21167.4|21077.4|21158.1|21068.1|38
1655381010000|2022-06-16 12:03:30|21165.2|21075.2|21178.7|21088.7|21178.7|21088.7|21164.7|21074.7|38
1655381020000|2022-06-16 12:03:40|21179.1|21089.1|21177.5|21087.5|21188.4|21098.4|21175.3|21085.3|39
1655381030000|2022-06-16 12:03:50|21176.8|21086.8|21192.7|21102.7|21199.1|21109.1|21174.9|21084.9|38
1655381040000|2022-06-16 12:04:00|21193.8|21103.8|21189.4|21099.4|21204.4|21114.4|21184.4|21094.4|37
1655381050000|2022-06-16 12:04:10|21191|21101|21172.6|21082.6|21195.5|21105.5|21172.4|21082.4|40
1655381060000|2022-06-16 12:04:20|21170.5|21080.5|21171.2|21081.2|21172|21082|21163.1|21073.1|39
1655381070000|2022-06-16 12:04:30|21171|21081|21176.6|21086.6|21176.8|21086.8|21166.3|21076.3|38
1655381080000|2022-06-16 12:04:40|21182.3|21092.3|21191.6|21101.6|21193.2|21103.2|21182.3|21092.3|38
1655381090000|2022-06-16 12:04:50|21191.1|21101.1|21183.6|21093.6|21192.7|21102.7|21181.8|21091.8|37
1655381100000|2022-06-16 12:05:00|21186.4|21096.4|21183.6|21093.6|21190.9|21100.9|21175.8|21085.8|38
1655381110000|2022-06-16 12:05:10|21184.2|21094.2|21192|21102|21193.2|21103.2|21183.9|21093.9|38
1655381120000|2022-06-16 12:05:20|21191.7|21101.7|21192.7|21102.7|21195.2|21105.2|21191.6|21101.6|31
1655381130000|2022-06-16 12:05:30|21193|21103|21189.4|21099.4|21201.5|21111.5|21189.1|21099.1|39
1655381140000|2022-06-16 12:05:40|21190|21100|21183.2|21093.2|21194.7|21104.7|21183.2|21093.2|36
1655381150000|2022-06-16 12:05:50|21183.1|21093.1|21171.7|21081.7|21183.1|21093.1|21169.7|21079.7|36
1655381160000|2022-06-16 12:06:00|21172|21082|21160.2|21070.2|21172|21082|21159.6|21069.6|36
1655381170000|2022-06-16 12:06:10|21162.7|21072.7|21140.3|21050.3|21163.7|21073.7|21140.3|21050.3|38
1655381180000|2022-06-16 12:06:20|21139.7|21049.7|21140.9|21050.9|21145.1|21055.1|21130.6|21040.6|40
1655381190000|2022-06-16 12:06:30|21139.6|21049.6|21138|21048|21139.9|21049.9|21133.6|21043.6|38
1655381200000|2022-06-16 12:06:40|21136.1|21046.1|21135.8|21045.8|21145.1|21055.1|21132.2|21042.2|37
1655381210000|2022-06-16 12:06:50|21133.5|21043.5|21123|21033|21136.1|21046.1|21122.7|21032.7|36
1655381220000|2022-06-16 12:07:00|21122.8|21032.8|21141.7|21051.7|21150.3|21060.3|21120.6|21030.6|37
1655381230000|2022-06-16 12:07:10|21138.4|21048.4|21119.3|21029.3|21138.4|21048.4|21118.4|21028.4|34
1655381240000|2022-06-16 12:07:20|21118.8|21028.8|21119.2|21029.2|21122.8|21032.8|21113.5|21023.5|30
1655381250000|2022-06-16 12:07:30|21118.7|21028.7|21126.5|21036.5|21127.3|21037.3|21118.3|21028.3|34
1655381260000|2022-06-16 12:07:40|21127.4|21037.4|21143.9|21053.9|21145.1|21055.1|21125.6|21035.6|36
1655381270000|2022-06-16 12:07:50|21143.7|21053.7|21129|21039|21145.7|21055.7|21128.3|21038.3|34
1655381280000|2022-06-16 12:08:00|21129.1|21039.1|21113.9|21023.9|21130.7|21040.7|21113.8|21023.8|33
1655381290000|2022-06-16 12:08:10|21113.4|21023.4|21111.2|21021.2|21118.6|21028.6|21111.2|21021.2|28
1655381300000|2022-06-16 12:08:20|21112.2|21022.2|21115|21025|21121.6|21031.6|21111.6|21021.6|36
1655381310000|2022-06-16 12:08:30|21115.2|21025.2|21117.4|21027.4|21118.5|21028.5|21113|21023|36
1655381320000|2022-06-16 12:08:40|21118.7|21028.7|21141.8|21051.8|21146.1|21056.1|21118.7|21028.7|38
1655381330000|2022-06-16 12:08:50|21142.2|21052.2|21121.7|21031.7|21142.2|21052.2|21120.1|21030.1|36
1655381340000|2022-06-16 12:09:00|21120.4|21030.4|21125.2|21035.2|21126.4|21036.4|21112.9|21022.9|37
1655381350000|2022-06-16 12:09:10|21125.4|21035.4|21144.2|21054.2|21144.8|21054.8|21125.4|21035.4|37
1655381360000|2022-06-16 12:09:20|21143.6|21053.6|21133.7|21043.7|21143.8|21053.8|21131.3|21041.3|37
1655381370000|2022-06-16 12:09:30|21133|21043|21158|21068|21158.2|21068.2|21133|21043|38
1655381380000|2022-06-16 12:09:40|21155.3|21065.3|21154.7|21064.7|21160.9|21070.9|21151.2|21061.2|37
1655381390000|2022-06-16 12:09:50|21152.1|21062.1|21150.3|21060.3|21152.2|21062.2|21144.3|21054.3|36
1655381400000|2022-06-16 12:10:00|21150.1|21060.1|21148.1|21058.1|21163|21073|21147.5|21057.5|39
1655381410000|2022-06-16 12:10:10|21148.4|21058.4|21139.1|21049.1|21150|21060|21139.1|21049.1|36
1655381420000|2022-06-16 12:10:20|21139.4|21049.4|21126.7|21036.7|21139.4|21049.4|21126.7|21036.7|38
1655381430000|2022-06-16 12:10:30|21124.7|21034.7|21132|21042|21132|21042|21123.3|21033.3|39
1655381440000|2022-06-16 12:10:40|21132.9|21042.9|21121.5|21031.5|21135|21045|21118.9|21028.9|37
1655381450000|2022-06-16 12:10:50|21121.6|21031.6|21114.6|21024.6|21121.6|21031.6|21111.1|21021.1|35
1655381460000|2022-06-16 12:11:00|21112.9|21022.9|21116.4|21026.4|21126|21036|21112.9|21022.9|32
1655381470000|2022-06-16 12:11:10|21116.9|21026.9|21120.8|21030.8|21123.4|21033.4|21113.6|21023.6|37
1655381480000|2022-06-16 12:11:20|21123.1|21033.1|21146.6|21056.6|21146.9|21056.9|21120.3|21030.3|39
1655381490000|2022-06-16 12:11:30|21146.4|21056.4|21149.3|21059.3|21151.6|21061.6|21126.7|21036.7|39
1655381500000|2022-06-16 12:11:40|21147.9|21057.9|21155.4|21065.4|21160.7|21070.7|21147.9|21057.9|37
1655381510000|2022-06-16 12:11:50|21154.4|21064.4|21156.8|21066.8|21162.7|21072.7|21154.4|21064.4|30
1655381520000|2022-06-16 12:12:00|21157.6|21067.6|21148.8|21058.8|21160.7|21070.7|21145.3|21055.3|37
1655381530000|2022-06-16 12:12:10|21148.3|21058.3|21164.1|21074.1|21164.1|21074.1|21146.3|21056.3|34
1655381540000|2022-06-16 12:12:20|21162.5|21072.5|21159.5|21069.5|21165.8|21075.8|21157.8|21067.8|39
1655381550000|2022-06-16 12:12:30|21159.3|21069.3|21136.4|21046.4|21160.8|21070.8|21134.5|21044.5|38
1655381560000|2022-06-16 12:12:40|21136.8|21046.8|21136.8|21046.8|21141.1|21051.1|21130.6|21040.6|40
1655381570000|2022-06-16 12:12:50|21136.3|21046.3|21139.1|21049.1|21146.6|21056.6|21136|21046|36
1655381580000|2022-06-16 12:13:00|21140.5|21050.5|21136.1|21046.1|21146.2|21056.2|21134.7|21044.7|32
1655381590000|2022-06-16 12:13:10|21134.2|21044.2|21130.5|21040.5|21137|21047|21130.5|21040.5|40
1655381600000|2022-06-16 12:13:20|21131.7|21041.7|21136.5|21046.5|21138.2|21048.2|21130.4|21040.4|39
1655381610000|2022-06-16 12:13:30|21136.1|21046.1|21124.3|21034.3|21136.9|21046.9|21124|21034|36
1655381620000|2022-06-16 12:13:40|21124.5|21034.5|21129.7|21039.7|21130.7|21040.7|21124.5|21034.5|31
1655381630000|2022-06-16 12:13:50|21129.8|21039.8|21125.5|21035.5|21134.5|21044.5|21125.5|21035.5|34
1655381640000|2022-06-16 12:14:00|21124|21034|21127.4|21037.4|21127.4|21037.4|21115|21025|38
1655381650000|2022-06-16 12:14:10|21126|21036|21133.3|21043.3|21135.8|21045.8|21125.8|21035.8|39
1655381660000|2022-06-16 12:14:20|21134.5|21044.5|21102.9|21012.9|21136.1|21046.1|21102.9|21012.9|39
1655381670000|2022-06-16 12:14:30|21100.7|21010.7|21095.8|21005.8|21103.1|21013.1|21090.8|21000.8|38
1655381680000|2022-06-16 12:14:40|21099.8|21009.8|21092.7|21002.7|21104.1|21014.1|21092.6|21002.6|39
1655381690000|2022-06-16 12:14:50|21091.1|21001.1|21089.5|20999.5|21096.2|21006.2|21088.4|20998.4|38
1655381700000|2022-06-16 12:15:00|21089.7|20999.7|21106.2|21016.2|21106.8|21016.8|21083.5|20993.5|38
1655381710000|2022-06-16 12:15:10|21106.3|21016.3|21091.9|21001.9|21110.6|21020.6|21091.9|21001.9|39
1655381720000|2022-06-16 12:15:20|21093.7|21003.7|21067|20977|21093.7|21003.7|21063.9|20973.9|39
1655381730000|2022-06-16 12:15:30|21069.9|20979.9|21053.6|20963.6|21069.9|20979.9|21046.4|20956.4|40
1655381740000|2022-06-16 12:15:40|21050.4|20960.4|21052.9|20962.9|21060.9|20970.9|21050.1|20960.1|39
1655381750000|2022-06-16 12:15:50|21053.3|20963.3|21051.5|20961.5|21057.2|20967.2|21045|20955|37
1655381760000|2022-06-16 12:16:00|21052.6|20962.6|21033.1|20943.1|21052.8|20962.8|21032.1|20942.1|38
1655381770000|2022-06-16 12:16:10|21033.8|20943.8|21027.7|20937.7|21034.1|20944.1|21022.1|20932.1|37
1655381780000|2022-06-16 12:16:20|21026.5|20936.5|21047.6|20957.6|21051.4|20961.4|21025.5|20935.5|39
1655381790000|2022-06-16 12:16:30|21047.7|20957.7|21037.6|20947.6|21047.7|20957.7|21035.6|20945.6|36
1655381800000|2022-06-16 12:16:40|21038.1|20948.1|21039.5|20949.5|21039.5|20949.5|21026.8|20936.8|37
1655381810000|2022-06-16 12:16:50|21039.4|20949.4|21023.8|20933.8|21039.4|20949.4|21022.6|20932.6|39
1655381820000|2022-06-16 12:17:00|21023|20933|21011|20921|21027.2|20937.2|21011|20921|38
1655381830000|2022-06-16 12:17:10|21009.9|20919.9|21011|20921|21019.1|20929.1|21008.6|20918.6|37
1655381840000|2022-06-16 12:17:20|21011.1|20921.1|21020.6|20930.6|21023.8|20933.8|21010.8|20920.8|34
1655381850000|2022-06-16 12:17:30|21019.5|20929.5|21023.8|20933.8|21023.8|20933.8|21011.7|20921.7|35
1655381860000|2022-06-16 12:17:40|21023.6|20933.6|21040.1|20950.1|21040.5|20950.5|21020.7|20930.7|38
1655381870000|2022-06-16 12:17:50|21038.4|20948.4|20990.6|20900.6|21038.4|20948.4|20986|20896|39
1655381880000|2022-06-16 12:18:00|20989|20899|20968.6|20878.6|20996.9|20906.9|20963.3|20873.3|38
1655381890000|2022-06-16 12:18:10|20968.4|20878.4|20957.1|20867.1|20968.4|20878.4|20947.8|20857.8|38
1655381900000|2022-06-16 12:18:20|20956.3|20866.3|20966.8|20876.8|20966.8|20876.8|20953.7|20863.7|38
1655381910000|2022-06-16 12:18:30|20970.5|20880.5|20984.9|20894.9|20986.1|20896.1|20970.5|20880.5|36
1655381920000|2022-06-16 12:18:40|20976.7|20886.7|20957.2|20867.2|20976.7|20886.7|20957.1|20867.1|37
1655381930000|2022-06-16 12:18:50|20958.2|20868.2|20959.7|20869.7|20963.6|20873.6|20951.6|20861.6|37
1655381940000|2022-06-16 12:19:00|20958.1|20868.1|20987.5|20897.5|20987.5|20897.5|20945.8|20855.8|40
1655381950000|2022-06-16 12:19:10|20987.9|20897.9|20987|20897|20990.6|20900.6|20975.8|20885.8|38
1655381960000|2022-06-16 12:19:20|20986.7|20896.7|20972.5|20882.5|20989.8|20899.8|20971.6|20881.6|39
1655381970000|2022-06-16 12:19:30|20969.5|20879.5|20958.4|20868.4|20970|20880|20956.2|20866.2|39
1655381980000|2022-06-16 12:19:40|20958.2|20868.2|20960.4|20870.4|20968.4|20878.4|20955.5|20865.5|38
1655381990000|2022-06-16 12:19:50|20961|20871|20962.3|20872.3|20964.1|20874.1|20954.6|20864.6|36
1655382000000|2022-06-16 12:20:00|20961.7|20871.7|20976.4|20886.4|20979.8|20889.8|20961|20871|37
1655382010000|2022-06-16 12:20:10|20977.4|20887.4|21014.6|20924.6|21017|20927|20977.4|20887.4|38
1655382020000|2022-06-16 12:20:20|21013.6|20923.6|21005.1|20915.1|21015.2|20925.2|21001.3|20911.3|31
1655382030000|2022-06-16 12:20:30|21008.5|20918.5|21013.5|20923.5|21016.3|20926.3|21005.7|20915.7|37
1655382040000|2022-06-16 12:20:40|21013.2|20923.2|21012.1|20922.1|21014.8|20924.8|21010.4|20920.4|37
1655382050000|2022-06-16 12:20:50|21011.5|20921.5|21036.7|20946.7|21036.8|20946.8|21011|20921|37
1655382060000|2022-06-16 12:21:00|21037.3|20947.3|21061.4|20971.4|21071.5|20981.5|21036.5|20946.5|39
1655382070000|2022-06-16 12:21:10|21058.9|20968.9|21040|20950|21060.2|20970.2|21037.6|20947.6|36
1655382080000|2022-06-16 12:21:20|21041.4|20951.4|21020.9|20930.9|21041.4|20951.4|21014.8|20924.8|38
1655382090000|2022-06-16 12:21:30|21019.9|20929.9|21009|20919|21019.9|20929.9|21006.6|20916.6|37
1655382100000|2022-06-16 12:21:40|21011.5|20921.5|21028.2|20938.2|21029.7|20939.7|21011.5|20921.5|40
1655382110000|2022-06-16 12:21:50|21028.3|20938.3|21053.3|20963.3|21054|20964|21023.6|20933.6|35
1655382120000|2022-06-16 12:22:00|21054|20964|21053.8|20963.8|21054|20964|21044.2|20954.2|40
1655382130000|2022-06-16 12:22:10|21052.1|20962.1|21055.3|20965.3|21056.6|20966.6|21034.2|20944.2|38
1655382140000|2022-06-16 12:22:20|21055.5|20965.5|21063.4|20973.4|21064.8|20974.8|21047.5|20957.5|40
1655382150000|2022-06-16 12:22:30|21062.5|20972.5|21062|20972|21072.8|20982.8|21061|20971|35
1655382160000|2022-06-16 12:22:40|21062.4|20972.4|21061|20971|21070.2|20980.2|21061|20971|33
1655382170000|2022-06-16 12:22:50|21064.4|20974.4|21074.9|20984.9|21074.9|20984.9|21063.6|20973.6|39
1655382180000|2022-06-16 12:23:00|21071.7|20981.7|21067.3|20977.3|21072.3|20982.3|21063.4|20973.4|37
1655382190000|2022-06-16 12:23:10|21066|20976|21085.2|20995.2|21089|20999|21066|20976|37
1655382200000|2022-06-16 12:23:20|21089.5|20999.5|21082.5|20992.5|21090.5|21000.5|21078.6|20988.6|36
1655382210000|2022-06-16 12:23:30|21083.4|20993.4|21111.2|21021.2|21111.2|21021.2|21083.4|20993.4|35
1655382220000|2022-06-16 12:23:40|21111.1|21021.1|21116|21026|21122.7|21032.7|21109.6|21019.6|40
1655382230000|2022-06-16 12:23:50|21116.8|21026.8|21105.3|21015.3|21116.8|21026.8|21105.1|21015.1|39
1655382240000|2022-06-16 12:24:00|21105.1|21015.1|21120.9|21030.9|21122.8|21032.8|21105.1|21015.1|37
1655382250000|2022-06-16 12:24:10|21122.6|21032.6|21140.3|21050.3|21140.3|21050.3|21120.4|21030.4|39
1655382260000|2022-06-16 12:24:20|21141.6|21051.6|21150.4|21060.4|21155.9|21065.9|21139.6|21049.6|38
1655382270000|2022-06-16 12:24:30|21150.6|21060.6|21188.4|21098.4|21188.4|21098.4|21150.6|21060.6|36
1655382280000|2022-06-16 12:24:40|21188.2|21098.2|21213.2|21123.2|21214.4|21124.4|21188.2|21098.2|38
1655382290000|2022-06-16 12:24:50|21214|21124|21249.7|21159.7|21249.8|21159.8|21214|21124|40
1655382300000|2022-06-16 12:25:00|21255.6|21165.6|21225.7|21135.7|21265|21175|21225.7|21135.7|39
1655382310000|2022-06-16 12:25:10|21225.8|21135.8|21229.7|21139.7|21246.5|21156.5|21222.5|21132.5|40
1655382320000|2022-06-16 12:25:20|21227.8|21137.8|21267.1|21177.1|21270|21180|21225.6|21135.6|37
1655382330000|2022-06-16 12:25:30|21272|21182|21300|21210|21310|21220|21272|21182|38
1655382340000|2022-06-16 12:25:40|21298.6|21208.6|21284.9|21194.9|21304.5|21214.5|21284.9|21194.9|40
1655382350000|2022-06-16 12:25:50|21284.5|21194.5|21289.5|21199.5|21293.5|21203.5|21273.8|21183.8|39
1655382360000|2022-06-16 12:26:00|21286.8|21196.8|21269.8|21179.8|21287.3|21197.3|21260.6|21170.6|39
1655382370000|2022-06-16 12:26:10|21268.1|21178.1|21243.2|21153.2|21268.1|21178.1|21243.2|21153.2|38
1655382380000|2022-06-16 12:26:20|21242.9|21152.9|21242.5|21152.5|21245.9|21155.9|21238|21148|38
1655382390000|2022-06-16 12:26:30|21240.6|21150.6|21218.2|21128.2|21240.6|21150.6|21218.1|21128.1|40
1655382400000|2022-06-16 12:26:40|21219|21129|21216.6|21126.6|21233|21143|21214.7|21124.7|34
1655382410000|2022-06-16 12:26:50|21212.9|21122.9|21237.1|21147.1|21237.1|21147.1|21211.9|21121.9|38
1655382420000|2022-06-16 12:27:00|21238.1|21148.1|21213.6|21123.6|21241.7|21151.7|21212.8|21122.8|39
1655382430000|2022-06-16 12:27:10|21215.8|21125.8|21214.9|21124.9|21219.4|21129.4|21207.2|21117.2|40
1655382440000|2022-06-16 12:27:20|21217.1|21127.1|21238.3|21148.3|21238.3|21148.3|21212|21122|39
1655382450000|2022-06-16 12:27:30|21239.7|21149.7|21265.3|21175.3|21265.9|21175.9|21239.7|21149.7|39
1655382460000|2022-06-16 12:27:40|21267.7|21177.7|21268.6|21178.6|21279.3|21189.3|21267.1|21177.1|38
1655382470000|2022-06-16 12:27:50|21260.2|21170.2|21250.6|21160.6|21265.9|21175.9|21250.6|21160.6|38
1655382480000|2022-06-16 12:28:00|21252.7|21162.7|21253.8|21163.8|21272.7|21182.7|21248.9|21158.9|39
1655382490000|2022-06-16 12:28:10|21253.9|21163.9|21235|21145|21253.9|21163.9|21235|21145|38
1655382500000|2022-06-16 12:28:20|21235.3|21145.3|21243.8|21153.8|21250.2|21160.2|21234|21144|38
1655382510000|2022-06-16 12:28:30|21242.7|21152.7|21246.1|21156.1|21247.1|21157.1|21240.8|21150.8|36
1655382520000|2022-06-16 12:28:40|21248.4|21158.4|21251.2|21161.2|21253.4|21163.4|21246|21156|38
1655382530000|2022-06-16 12:28:50|21251.3|21161.3|21240.5|21150.5|21251.3|21161.3|21239.6|21149.6|35
1655382540000|2022-06-16 12:29:00|21240.3|21150.3|21250.9|21160.9|21253.9|21163.9|21239.7|21149.7|39
1655382550000|2022-06-16 12:29:10|21252.9|21162.9|21226.8|21136.8|21254.6|21164.6|21226.8|21136.8|40
1655382560000|2022-06-16 12:29:20|21225.5|21135.5|21219.1|21129.1|21226.7|21136.7|21215.5|21125.5|38
1655382570000|2022-06-16 12:29:30|21220.1|21130.1|21249.8|21159.8|21249.8|21159.8|21219.5|21129.5|37
1655382580000|2022-06-16 12:29:40|21249.6|21159.6|21268.4|21178.4|21268.4|21178.4|21249.4|21159.4|38
1655382590000|2022-06-16 12:29:50|21268.8|21178.8|21268.2|21178.2|21271.6|21181.6|21266.6|21176.6|36
1655382600000|2022-06-16 12:30:00|21258.5|21168.5|21223|21133|21258.5|21168.5|21223|21133|38
1655382610000|2022-06-16 12:30:10|21219.5|21129.5|21265.5|21175.5|21265.5|21175.5|21214.6|21124.6|37
1655382620000|2022-06-16 12:30:20|21266.6|21176.6|21300.8|21210.8|21302.6|21212.6|21265.5|21175.5|40
1655382630000|2022-06-16 12:30:30|21296.9|21206.9|21348.6|21258.6|21352.8|21262.8|21296.2|21206.2|40
1655382640000|2022-06-16 12:30:40|21348.8|21258.8|21327.7|21237.7|21348.8|21258.8|21320.2|21230.2|40
1655382650000|2022-06-16 12:30:50|21331.5|21241.5|21342|21252|21354.9|21264.9|21329.3|21239.3|39
1655382660000|2022-06-16 12:31:00|21342.1|21252.1|21333.5|21243.5|21351|21261|21321.2|21231.2|39
1655382670000|2022-06-16 12:31:10|21331|21241|21312.9|21222.9|21336|21246|21312.1|21222.1|38
1655382680000|2022-06-16 12:31:20|21312.8|21222.8|21333|21243|21335.4|21245.4|21312.8|21222.8|40
1655382690000|2022-06-16 12:31:30|21330.3|21240.3|21354.8|21264.8|21360.3|21270.3|21330.3|21240.3|40
1655382700000|2022-06-16 12:31:40|21357.7|21267.7|21342.1|21252.1|21357.7|21267.7|21333.6|21243.6|40
1655382710000|2022-06-16 12:31:50|21341|21251|21351.3|21261.3|21354.7|21264.7|21338.2|21248.2|38
1655382720000|2022-06-16 12:32:00|21350.3|21260.3|21339.3|21249.3|21353.1|21263.1|21334.9|21244.9|40
1655382730000|2022-06-16 12:32:10|21340.3|21250.3|21322.4|21232.4|21340.3|21250.3|21314.6|21224.6|39
1655382740000|2022-06-16 12:32:20|21315.5|21225.5|21334.6|21244.6|21335|21245|21315.5|21225.5|38
1655382750000|2022-06-16 12:32:30|21336|21246|21352.7|21262.7|21354.4|21264.4|21330.8|21240.8|35
1655382760000|2022-06-16 12:32:40|21351.9|21261.9|21362.9|21272.9|21365|21275|21350.3|21260.3|38
1655382770000|2022-06-16 12:32:50|21361.6|21271.6|21430.9|21340.9|21430.9|21340.9|21358.9|21268.9|39
1655382780000|2022-06-16 12:33:00|21432.1|21342.1|21425.7|21335.7|21456.9|21366.9|21421.6|21331.6|40
1655382790000|2022-06-16 12:33:10|21422.2|21332.2|21427.5|21337.5|21437.6|21347.6|21413.7|21323.7|39
1655382800000|2022-06-16 12:33:20|21421.1|21331.1|21422.7|21332.7|21428.5|21338.5|21415.6|21325.6|39
1655382810000|2022-06-16 12:33:30|21424.3|21334.3|21442.5|21352.5|21445.3|21355.3|21424.3|21334.3|38
1655382820000|2022-06-16 12:33:40|21439.9|21349.9|21474.6|21384.6|21477.2|21387.2|21433.9|21343.9|37
1655382830000|2022-06-16 12:33:50|21470.7|21380.7|21506.3|21416.3|21519.4|21429.4|21470.7|21380.7|40
1655382840000|2022-06-16 12:34:00|21500.8|21410.8|21484.2|21394.2|21500.8|21410.8|21470.2|21380.2|40
1655382850000|2022-06-16 12:34:10|21485.4|21395.4|21517.5|21427.5|21518.9|21428.9|21485.4|21395.4|39
1655382860000|2022-06-16 12:34:20|21516.7|21426.7|21477.5|21387.5|21516.7|21426.7|21477.5|21387.5|40
1655382870000|2022-06-16 12:34:30|21477|21387|21506.6|21416.6|21508.3|21418.3|21477|21387|37
1655382880000|2022-06-16 12:34:40|21507.5|21417.5|21507.9|21417.9|21515.1|21425.1|21493.2|21403.2|38
1655382890000|2022-06-16 12:34:50|21510.1|21420.1|21491|21401|21510.1|21420.1|21490.1|21400.1|39
1655382900000|2022-06-16 12:35:00|21487.2|21397.2|21467|21377|21492.3|21402.3|21467|21377|40
1655382910000|2022-06-16 12:35:10|21465.9|21375.9|21452.4|21362.4|21466|21376|21448.1|21358.1|39
1655382920000|2022-06-16 12:35:20|21451.1|21361.1|21458.8|21368.8|21458.8|21368.8|21440.9|21350.9|40
1655382930000|2022-06-16 12:35:30|21463.9|21373.9|21482|21392|21486.2|21396.2|21463.9|21373.9|39
1655382940000|2022-06-16 12:35:40|21480.2|21390.2|21466|21376|21487.5|21397.5|21465.5|21375.5|39
1655382950000|2022-06-16 12:35:50|21466.4|21376.4|21464.8|21374.8|21478.3|21388.3|21459.4|21369.4|38
1655382960000|2022-06-16 12:36:00|21468.2|21378.2|21447.6|21357.6|21475.2|21385.2|21447.6|21357.6|39
1655382970000|2022-06-16 12:36:10|21449.3|21359.3|21449.9|21359.9|21455.6|21365.6|21439.9|21349.9|38
1655382980000|2022-06-16 12:36:20|21450.6|21360.6|21440.1|21350.1|21451.5|21361.5|21435.2|21345.2|38
1655382990000|2022-06-16 12:36:30|21440.9|21350.9|21459.6|21369.6|21461.2|21371.2|21438.4|21348.4|39
1655383000000|2022-06-16 12:36:40|21459.9|21369.9|21449.7|21359.7|21461.6|21371.6|21448.9|21358.9|37
1655383010000|2022-06-16 12:36:50|21448.4|21358.4|21445.5|21355.5|21452.5|21362.5|21444.8|21354.8|37
1655383020000|2022-06-16 12:37:00|21444.1|21354.1|21428.9|21338.9|21447.5|21357.5|21428.6|21338.6|34
1655383030000|2022-06-16 12:37:10|21429.3|21339.3|21437.9|21347.9|21437.9|21347.9|21420.8|21330.8|40
1655383040000|2022-06-16 12:37:20|21439.2|21349.2|21426.5|21336.5|21448.9|21358.9|21425.5|21335.5|39
1655383050000|2022-06-16 12:37:30|21426.7|21336.7|21431|21341|21442.9|21352.9|21423.8|21333.8|37
1655383060000|2022-06-16 12:37:40|21432.1|21342.1|21441.7|21351.7|21442.5|21352.5|21430.8|21340.8|35
1655383070000|2022-06-16 12:37:50|21441.9|21351.9|21439.2|21349.2|21452.2|21362.2|21439.2|21349.2|35
1655383080000|2022-06-16 12:38:00|21440.6|21350.6|21424|21334|21441.3|21351.3|21420|21330|40
1655383090000|2022-06-16 12:38:10|21424.9|21334.9|21421.6|21331.6|21435.4|21345.4|21419.2|21329.2|40
1655383100000|2022-06-16 12:38:20|21423|21333|21410.8|21320.8|21423|21333|21406.7|21316.7|38
1655383110000|2022-06-16 12:38:30|21410|21320|21413|21323|21419.9|21329.9|21408.2|21318.2|36
1655383120000|2022-06-16 12:38:40|21413.2|21323.2|21407.4|21317.4|21413.2|21323.2|21405.9|21315.9|39
1655383130000|2022-06-16 12:38:50|21407|21317|21397.3|21307.3|21409.3|21319.3|21394.5|21304.5|37
1655383140000|2022-06-16 12:39:00|21396.6|21306.6|21406.9|21316.9|21406.9|21316.9|21387.9|21297.9|38
1655383150000|2022-06-16 12:39:10|21408|21318|21397.9|21307.9|21412.2|21322.2|21395.6|21305.6|37
1655383160000|2022-06-16 12:39:20|21399|21309|21394.8|21304.8|21399.3|21309.3|21392.6|21302.6|35
1655383170000|2022-06-16 12:39:30|21393.2|21303.2|21388|21298|21396.2|21306.2|21386.4|21296.4|34
1655383180000|2022-06-16 12:39:40|21389.3|21299.3|21390.1|21300.1|21393|21303|21388.5|21298.5|37
1655383190000|2022-06-16 12:39:50|21390.4|21300.4|21384.9|21294.9|21392.5|21302.5|21379.4|21289.4|37
1655383200000|2022-06-16 12:40:00|21386.8|21296.8|21378.9|21288.9|21390.2|21300.2|21374.9|21284.9|33
1655383210000|2022-06-16 12:40:10|21378.5|21288.5|21371.8|21281.8|21381|21291|21370.6|21280.6|36
1655383220000|2022-06-16 12:40:20|21371.6|21281.6|21360.7|21270.7|21372.6|21282.6|21358.5|21268.5|36
1655383230000|2022-06-16 12:40:30|21359.9|21269.9|21342.2|21252.2|21363.7|21273.7|21342.2|21252.2|40
1655383240000|2022-06-16 12:40:40|21341.6|21251.6|21340.2|21250.2|21348.6|21258.6|21340.2|21250.2|36
1655383250000|2022-06-16 12:40:50|21338.4|21248.4|21346.4|21256.4|21359|21269|21337.5|21247.5|38
1655383260000|2022-06-16 12:41:00|21343.9|21253.9|21340.4|21250.4|21344.5|21254.5|21335.3|21245.3|36
1655383270000|2022-06-16 12:41:10|21341.6|21251.6|21327.6|21237.6|21343.7|21253.7|21325.5|21235.5|38
1655383280000|2022-06-16 12:41:20|21327.3|21237.3|21336.3|21246.3|21336.8|21246.8|21323.6|21233.6|35
1655383290000|2022-06-16 12:41:30|21334|21244|21327.7|21237.7|21334|21244|21327.1|21237.1|33
1655383300000|2022-06-16 12:41:40|21327.9|21237.9|21337|21247|21337|21247|21325.7|21235.7|36
1655383310000|2022-06-16 12:41:50|21337.1|21247.1|21331.7|21241.7|21338.5|21248.5|21327.6|21237.6|38
1655383320000|2022-06-16 12:42:00|21330.5|21240.5|21346.4|21256.4|21348.2|21258.2|21330.5|21240.5|36
1655383330000|2022-06-16 12:42:10|21343.1|21253.1|21317.6|21227.6|21344|21254|21317.6|21227.6|34
1655383340000|2022-06-16 12:42:20|21314.3|21224.3|21318.4|21228.4|21318.8|21228.8|21311.7|21221.7|32
1655383350000|2022-06-16 12:42:30|21318.2|21228.2|21305.4|21215.4|21319.9|21229.9|21305.4|21215.4|34
1655383360000|2022-06-16 12:42:40|21309.1|21219.1|21269.5|21179.5|21309.1|21219.1|21260.2|21170.2|39
1655383370000|2022-06-16 12:42:50|21272.9|21182.9|21278.6|21188.6|21290.1|21200.1|21272.7|21182.7|38
1655383380000|2022-06-16 12:43:00|21279.1|21189.1|21276.1|21186.1|21290.3|21200.3|21273.7|21183.7|36
1655383390000|2022-06-16 12:43:10|21275.9|21185.9|21277.5|21187.5|21280.7|21190.7|21273.3|21183.3|40
1655383400000|2022-06-16 12:43:20|21275.3|21185.3|21276.2|21186.2|21278.1|21188.1|21268.6|21178.6|36
1655383410000|2022-06-16 12:43:30|21276.1|21186.1|21299.7|21209.7|21299.7|21209.7|21275.9|21185.9|36
1655383420000|2022-06-16 12:43:40|21299|21209|21322.7|21232.7|21326.9|21236.9|21299|21209|40
1655383430000|2022-06-16 12:43:50|21321.4|21231.4|21326.8|21236.8|21326.9|21236.9|21320.1|21230.1|36
1655383440000|2022-06-16 12:44:00|21327.8|21237.8|21302.3|21212.3|21328|21238|21298.5|21208.5|39
1655383450000|2022-06-16 12:44:10|21302.2|21212.2|21287.6|21197.6|21305.1|21215.1|21287.6|21197.6|36
1655383460000|2022-06-16 12:44:20|21286.6|21196.6|21291.4|21201.4|21295|21205|21283.7|21193.7|34
1655383470000|2022-06-16 12:44:30|21291.6|21201.6|21292.1|21202.1|21295.4|21205.4|21286.7|21196.7|36
1655383480000|2022-06-16 12:44:40|21291.9|21201.9|21288.6|21198.6|21295|21205|21285.7|21195.7|32
1655383490000|2022-06-16 12:44:50|21289.7|21199.7|21296.2|21206.2|21296.3|21206.3|21289.4|21199.4|32
1655383500000|2022-06-16 12:45:00|21295.8|21205.8|21297.5|21207.5|21298.4|21208.4|21286.9|21196.9|38
1655383510000|2022-06-16 12:45:10|21297.6|21207.6|21330.3|21240.3|21334.6|21244.6|21296.3|21206.3|39
1655383520000|2022-06-16 12:45:20|21333.5|21243.5|21304.5|21214.5|21333.5|21243.5|21303.4|21213.4|34
1655383530000|2022-06-16 12:45:30|21298.1|21208.1|21275.6|21185.6|21298.1|21208.1|21273.9|21183.9|39
1655383540000|2022-06-16 12:45:40|21264.9|21174.9|21240.6|21150.6|21264.9|21174.9|21240.3|21150.3|39
1655383550000|2022-06-16 12:45:50|21241.6|21151.6|21243.6|21153.6|21260|21170|21241|21151|37
1655383560000|2022-06-16 12:46:00|21243.9|21153.9|21241|21151|21256|21166|21238.1|21148.1|38
1655383570000|2022-06-16 12:46:10|21239.4|21149.4|21211.5|21121.5|21241.8|21151.8|21211.5|21121.5|37
1655383580000|2022-06-16 12:46:20|21214.5|21124.5|21227|21137|21231.3|21141.3|21202.2|21112.2|39
1655383590000|2022-06-16 12:46:30|21226.9|21136.9|21213.3|21123.3|21228.6|21138.6|21211.7|21121.7|40
1655383600000|2022-06-16 12:46:40|21212.9|21122.9|21228|21138|21229.4|21139.4|21212.1|21122.1|39
1655383610000|2022-06-16 12:46:50|21228.4|21138.4|21229.3|21139.3|21230.5|21140.5|21221.1|21131.1|37
1655383620000|2022-06-16 12:47:00|21229.7|21139.7|21224.3|21134.3|21233.3|21143.3|21219.5|21129.5|38
1655383630000|2022-06-16 12:47:10|21225.1|21135.1|21226|21136|21232|21142|21221.8|21131.8|34
1655383640000|2022-06-16 12:47:20|21226.2|21136.2|21224.6|21134.6|21231.1|21141.1|21223.7|21133.7|39
1655383650000|2022-06-16 12:47:30|21224.8|21134.8|21215.9|21125.9|21224.8|21134.8|21211.4|21121.4|33
1655383660000|2022-06-16 12:47:40|21216|21126|21196.1|21106.1|21217.3|21127.3|21196.1|21106.1|33
1655383670000|2022-06-16 12:47:50|21194.2|21104.2|21219.7|21129.7|21222.3|21132.3|21193.7|21103.7|34
1655383680000|2022-06-16 12:48:00|21220.5|21130.5|21239.4|21149.4|21239.5|21149.5|21220.5|21130.5|37
1655383690000|2022-06-16 12:48:10|21239.5|21149.5|21221.6|21131.6|21239.9|21149.9|21220.4|21130.4|37
1655383700000|2022-06-16 12:48:20|21222.5|21132.5|21240.6|21150.6|21242.1|21152.1|21222.5|21132.5|37
1655383710000|2022-06-16 12:48:30|21240.2|21150.2|21242.5|21152.5|21250|21160|21239.6|21149.6|36
1655383720000|2022-06-16 12:48:40|21241.5|21151.5|21235|21145|21242.7|21152.7|21232.2|21142.2|38
1655383730000|2022-06-16 12:48:50|21235.3|21145.3|21233.7|21143.7|21240.1|21150.1|21228.3|21138.3|39
1655383740000|2022-06-16 12:49:00|21234|21144|21245.7|21155.7|21245.7|21155.7|21223.7|21133.7|39
1655383750000|2022-06-16 12:49:10|21246|21156|21255.7|21165.7|21258.6|21168.6|21245|21155|38
1655383760000|2022-06-16 12:49:20|21255|21165|21258.7|21168.7|21259.8|21169.8|21248.8|21158.8|37
1655383770000|2022-06-16 12:49:30|21258.5|21168.5|21261|21171|21261|21171|21254.8|21164.8|35
1655383780000|2022-06-16 12:49:40|21260.1|21170.1|21268.4|21178.4|21268.8|21178.8|21256.4|21166.4|35
1655383790000|2022-06-16 12:49:50|21268|21178|21261.8|21171.8|21270.4|21180.4|21258.4|21168.4|35
1655383800000|2022-06-16 12:50:00|21261.2|21171.2|21272.3|21182.3|21274.7|21184.7|21259.9|21169.9|35
1655383810000|2022-06-16 12:50:10|21272.9|21182.9|21266.1|21176.1|21272.9|21182.9|21263|21173|39
1655383820000|2022-06-16 12:50:20|21264.7|21174.7|21277.1|21187.1|21277.8|21187.8|21263.7|21173.7|36
1655383830000|2022-06-16 12:50:30|21274.3|21184.3|21272|21182|21275.5|21185.5|21270.9|21180.9|35
1655383840000|2022-06-16 12:50:40|21270.8|21180.8|21266.2|21176.2|21270.8|21180.8|21246.4|21156.4|39
1655383850000|2022-06-16 12:50:50|21269.1|21179.1|21259.1|21169.1|21269.4|21179.4|21256.5|21166.5|39
1655383860000|2022-06-16 12:51:00|21258.9|21168.9|21234.4|21144.4|21263.2|21173.2|21234.4|21144.4|38
1655383870000|2022-06-16 12:51:10|21235.7|21145.7|21223.3|21133.3|21237|21147|21223.3|21133.3|38
1655383880000|2022-06-16 12:51:20|21218.6|21128.6|21191.6|21101.6|21219.1|21129.1|21190.7|21100.7|36
1655383890000|2022-06-16 12:51:30|21194.5|21104.5|21195.4|21105.4|21201.9|21111.9|21191.2|21101.2|38
1655383900000|2022-06-16 12:51:40|21197|21107|21188.9|21098.9|21198.8|21108.8|21187.5|21097.5|37
1655383910000|2022-06-16 12:51:50|21189.5|21099.5|21177.2|21087.2|21194.7|21104.7|21175.3|21085.3|39
1655383920000|2022-06-16 12:52:00|21177.5|21087.5|21184.4|21094.4|21190|21100|21174|21084|38
1655383930000|2022-06-16 12:52:10|21185|21095|21204.4|21114.4|21205.5|21115.5|21183.1|21093.1|37
1655383940000|2022-06-16 12:52:20|21202|21112|21217|21127|21221.9|21131.9|21202|21112|36
1655383950000|2022-06-16 12:52:30|21215.7|21125.7|21197|21107|21218.4|21128.4|21191.2|21101.2|40
1655383960000|2022-06-16 12:52:40|21196.9|21106.9|21213.5|21123.5|21215.2|21125.2|21187.4|21097.4|39
1655383970000|2022-06-16 12:52:50|21214.7|21124.7|21218.7|21128.7|21220.4|21130.4|21213.8|21123.8|33
1655383980000|2022-06-16 12:53:00|21219|21129|21218.3|21128.3|21220|21130|21209|21119|36
1655383990000|2022-06-16 12:53:10|21217.3|21127.3|21195|21105|21217.9|21127.9|21193.1|21103.1|35
1655384000000|2022-06-16 12:53:20|21194.9|21104.9|21208.5|21118.5|21208.5|21118.5|21189|21099|39
1655384010000|2022-06-16 12:53:30|21208.9|21118.9|21208|21118|21214.6|21124.6|21208|21118|35
1655384020000|2022-06-16 12:53:40|21207.8|21117.8|21213.6|21123.6|21214.3|21124.3|21202.4|21112.4|38
1655384030000|2022-06-16 12:53:50|21213.3|21123.3|21214.4|21124.4|21214.5|21124.5|21211.8|21121.8|31
1655384040000|2022-06-16 12:54:00|21213.8|21123.8|21229.2|21139.2|21230.4|21140.4|21212|21122|39
1655384050000|2022-06-16 12:54:10|21230.4|21140.4|21222.9|21132.9|21233.7|21143.7|21222.6|21132.6|34
1655384060000|2022-06-16 12:54:20|21222.6|21132.6|21224.2|21134.2|21230.5|21140.5|21222.6|21132.6|38
1655384070000|2022-06-16 12:54:30|21224.8|21134.8|21236.2|21146.2|21236.4|21146.4|21223.5|21133.5|38
1655384080000|2022-06-16 12:54:40|21238|21148|21232|21142|21238|21148|21221|21131|40
1655384090000|2022-06-16 12:54:50|21231.9|21141.9|21217.6|21127.6|21231.9|21141.9|21213.5|21123.5|35
1655384100000|2022-06-16 12:55:00|21218.7|21128.7|21235.6|21145.6|21237.9|21147.9|21218.7|21128.7|37
1655384110000|2022-06-16 12:55:10|21235.8|21145.8|21236.2|21146.2|21236.6|21146.6|21228|21138|38
1655384120000|2022-06-16 12:55:20|21236.1|21146.1|21232.6|21142.6|21239|21149|21229.6|21139.6|37
1655384130000|2022-06-16 12:55:30|21232.3|21142.3|21235.6|21145.6|21235.6|21145.6|21230.8|21140.8|37
1655384140000|2022-06-16 12:55:40|21240.1|21150.1|21236.3|21146.3|21245.3|21155.3|21235.6|21145.6|35
1655384150000|2022-06-16 12:55:50|21236.8|21146.8|21242.8|21152.8|21244.8|21154.8|21236.5|21146.5|39
1655384160000|2022-06-16 12:56:00|21240.8|21150.8|21241.8|21151.8|21242.9|21152.9|21233.7|21143.7|38
1655384170000|2022-06-16 12:56:10|21241.7|21151.7|21221.2|21131.2|21244|21154|21221.2|21131.2|37
1655384180000|2022-06-16 12:56:20|21220.9|21130.9|21240.5|21150.5|21240.5|21150.5|21218.3|21128.3|38
1655384190000|2022-06-16 12:56:30|21240.9|21150.9|21240.2|21150.2|21240.9|21150.9|21237.4|21147.4|35
1655384200000|2022-06-16 12:56:40|21240|21150|21231.5|21141.5|21240.1|21150.1|21230.1|21140.1|32
1655384210000|2022-06-16 12:56:50|21231.3|21141.3|21237.1|21147.1|21242.7|21152.7|21229.8|21139.8|35
1655384220000|2022-06-16 12:57:00|21237|21147|21223.4|21133.4|21237.7|21147.7|21221.8|21131.8|36
1655384230000|2022-06-16 12:57:10|21218.9|21128.9|21203.5|21113.5|21221.9|21131.9|21200|21110|37
1655384240000|2022-06-16 12:57:20|21203.6|21113.6|21204.9|21114.9|21213|21123|21198.3|21108.3|35
1655384250000|2022-06-16 12:57:30|21205.7|21115.7|21210.3|21120.3|21212.4|21122.4|21204.9|21114.9|36
1655384260000|2022-06-16 12:57:40|21211.3|21121.3|21207.7|21117.7|21212.9|21122.9|21206.2|21116.2|35
1655384270000|2022-06-16 12:57:50|21207.6|21117.6|21207.7|21117.7|21208.7|21118.7|21206.4|21116.4|32
1655384280000|2022-06-16 12:58:00|21207.1|21117.1|21208.7|21118.7|21209.8|21119.8|21205.6|21115.6|27
1655384290000|2022-06-16 12:58:10|21209.7|21119.7|21217.1|21127.1|21219.3|21129.3|21208.9|21118.9|37
1655384300000|2022-06-16 12:58:20|21216.9|21126.9|21198.5|21108.5|21216.9|21126.9|21198.5|21108.5|40
1655384310000|2022-06-16 12:58:30|21200|21110|21198.4|21108.4|21200|21110|21193.1|21103.1|36
1655384320000|2022-06-16 12:58:40|21197.4|21107.4|21201.2|21111.2|21205.1|21115.1|21192.5|21102.5|36
1655384330000|2022-06-16 12:58:50|21200.9|21110.9|21204.2|21114.2|21208.7|21118.7|21198.3|21108.3|38
1655384340000|2022-06-16 12:59:00|21204|21114|21182.9|21092.9|21204|21114|21181.5|21091.5|39
1655384350000|2022-06-16 12:59:10|21181.8|21091.8|21184.2|21094.2|21192|21102|21180.8|21090.8|34
1655384360000|2022-06-16 12:59:20|21184.9|21094.9|21190.4|21100.4|21191.7|21101.7|21183.4|21093.4|32
1655384370000|2022-06-16 12:59:30|21185.9|21095.9|21201|21111|21201|21111|21184.8|21094.8|33
1655384380000|2022-06-16 12:59:40|21200.8|21110.8|21191.2|21101.2|21204.1|21114.1|21189.2|21099.2|37
1655384390000|2022-06-16 12:59:50|21190.8|21100.8|21168|21078|21190.8|21100.8|21167.3|21077.3|33
1655384400000|2022-06-16 13:00:00|21167.7|21077.7|21186.1|21096.1|21186.1|21096.1|21165.7|21075.7|40
1655384410000|2022-06-16 13:00:10|21185.8|21095.8|21186.5|21096.5|21194.7|21104.7|21184.4|21094.4|35
1655384420000|2022-06-16 13:00:20|21187.2|21097.2|21194.4|21104.4|21194.6|21104.6|21183.3|21093.3|35
1655384430000|2022-06-16 13:00:30|21193.7|21103.7|21200.2|21110.2|21200.7|21110.7|21193.7|21103.7|38
1655384440000|2022-06-16 13:00:40|21200|21110|21204.8|21114.8|21204.8|21114.8|21198.9|21108.9|39
1655384450000|2022-06-16 13:00:50|21204.1|21114.1|21206.2|21116.2|21207.1|21117.1|21203.2|21113.2|34
1655384460000|2022-06-16 13:01:00|21206.5|21116.5|21191.4|21101.4|21210.3|21120.3|21190.4|21100.4|39
1655384470000|2022-06-16 13:01:10|21189.9|21099.9|21197|21107|21199.2|21109.2|21188.7|21098.7|39
1655384480000|2022-06-16 13:01:20|21196.2|21106.2|21199.1|21109.1|21204.3|21114.3|21196.2|21106.2|36
1655384490000|2022-06-16 13:01:30|21198.9|21108.9|21196|21106|21199.8|21109.8|21190.5|21100.5|36
1655384500000|2022-06-16 13:01:40|21195|21105|21210.8|21120.8|21212.4|21122.4|21195|21105|37
1655384510000|2022-06-16 13:01:50|21211.2|21121.2|21218|21128|21219.2|21129.2|21205|21115|37
1655384520000|2022-06-16 13:02:00|21218.3|21128.3|21228|21138|21231.5|21141.5|21217|21127|39
1655384530000|2022-06-16 13:02:10|21227.9|21137.9|21238.8|21148.8|21240.2|21150.2|21227.5|21137.5|35
1655384540000|2022-06-16 13:02:20|21238.9|21148.9|21241.1|21151.1|21246.7|21156.7|21224.8|21134.8|39
1655384550000|2022-06-16 13:02:30|21241.4|21151.4|21239.4|21149.4|21244|21154|21236.2|21146.2|37
1655384560000|2022-06-16 13:02:40|21239|21149|21256.9|21166.9|21257|21167|21239|21149|36
1655384570000|2022-06-16 13:02:50|21257.6|21167.6|21262.8|21172.8|21263|21173|21257.6|21167.6|38
1655384580000|2022-06-16 13:03:00|21261.9|21171.9|21277.8|21187.8|21278.9|21188.9|21261.9|21171.9|39
1655384590000|2022-06-16 13:03:10|21276.5|21186.5|21272.3|21182.3|21279.2|21189.2|21270.8|21180.8|35
1655384600000|2022-06-16 13:03:20|21272.5|21182.5|21295.7|21205.7|21295.7|21205.7|21272.5|21182.5|37
1655384610000|2022-06-16 13:03:30|21296.4|21206.4|21314.7|21224.7|21315.3|21225.3|21294.3|21204.3|39
1655384620000|2022-06-16 13:03:40|21316|21226|21307.2|21217.2|21316.8|21226.8|21307.2|21217.2|37
1655384630000|2022-06-16 13:03:50|21308.1|21218.1|21309.2|21219.2|21309.6|21219.6|21298.5|21208.5|39
1655384640000|2022-06-16 13:04:00|21310|21220|21291.9|21201.9|21310.8|21220.8|21287.8|21197.8|39
1655384650000|2022-06-16 13:04:10|21292.6|21202.6|21325.6|21235.6|21330.9|21240.9|21292.6|21202.6|38
1655384660000|2022-06-16 13:04:20|21326.3|21236.3|21322.3|21232.3|21329.8|21239.8|21305|21215|39
1655384670000|2022-06-16 13:04:30|21324.5|21234.5|21328.9|21238.9|21339.3|21249.3|21324.5|21234.5|36
1655384680000|2022-06-16 13:04:40|21329.2|21239.2|21328.6|21238.6|21340.8|21250.8|21328.6|21238.6|33
1655384690000|2022-06-16 13:04:50|21328.8|21238.8|21344.9|21254.9|21344.9|21254.9|21328.8|21238.8|32
1655384700000|2022-06-16 13:05:00|21347|21257|21331.3|21241.3|21349.2|21259.2|21331.3|21241.3|35
1655384710000|2022-06-16 13:05:10|21333|21243|21335.6|21245.6|21335.6|21245.6|21331.5|21241.5|26
1655384720000|2022-06-16 13:05:20|21335.9|21245.9|21323.9|21233.9|21336.7|21246.7|21323.7|21233.7|24
1655384730000|2022-06-16 13:05:30|21323.6|21233.6|21302.5|21212.5|21324.8|21234.8|21302|21212|35
1655384740000|2022-06-16 13:05:40|21303.3|21213.3|21294.8|21204.8|21303.8|21213.8|21293.2|21203.2|40
1655384750000|2022-06-16 13:05:50|21292.4|21202.4|21298.1|21208.1|21307.6|21217.6|21292|21202|38
1655384760000|2022-06-16 13:06:00|21296.9|21206.9|21292.6|21202.6|21302.4|21212.4|21290.9|21200.9|38
1655384770000|2022-06-16 13:06:10|21291.9|21201.9|21270.5|21180.5|21295.4|21205.4|21270.5|21180.5|38
1655384780000|2022-06-16 13:06:20|21275.6|21185.6|21262.9|21172.9|21275.6|21185.6|21261.9|21171.9|35
1655384790000|2022-06-16 13:06:30|21266.6|21176.6|21230.2|21140.2|21266.6|21176.6|21230.2|21140.2|38
1655384800000|2022-06-16 13:06:40|21232.4|21142.4|21232.6|21142.6|21238|21148|21227|21137|38
1655384810000|2022-06-16 13:06:50|21232.2|21142.2|21247.3|21157.3|21253.7|21163.7|21232.2|21142.2|40
1655384820000|2022-06-16 13:07:00|21247.6|21157.6|21234.7|21144.7|21247.9|21157.9|21228.9|21138.9|36
1655384830000|2022-06-16 13:07:10|21236.2|21146.2|21223.3|21133.3|21236.2|21146.2|21222|21132|35
1655384840000|2022-06-16 13:07:20|21221.4|21131.4|21208.5|21118.5|21223.7|21133.7|21204.9|21114.9|37
1655384850000|2022-06-16 13:07:30|21208.6|21118.6|21217|21127|21219.8|21129.8|21205.3|21115.3|39
1655384860000|2022-06-16 13:07:40|21215.3|21125.3|21221.5|21131.5|21222.9|21132.9|21213.2|21123.2|35
1655384870000|2022-06-16 13:07:50|21221.6|21131.6|21224.6|21134.6|21226.3|21136.3|21219.1|21129.1|35
1655384880000|2022-06-16 13:08:00|21224.3|21134.3|21220.2|21130.2|21226|21136|21217.3|21127.3|30
1655384890000|2022-06-16 13:08:10|21220.7|21130.7|21236.1|21146.1|21237.8|21147.8|21220.2|21130.2|37
1655384900000|2022-06-16 13:08:20|21236|21146|21240.2|21150.2|21245.1|21155.1|21236|21146|32
1655384910000|2022-06-16 13:08:30|21240.8|21150.8|21238.6|21148.6|21243.1|21153.1|21233.3|21143.3|34
1655384920000|2022-06-16 13:08:40|21237|21147|21241.6|21151.6|21241.6|21151.6|21235.8|21145.8|30
1655384930000|2022-06-16 13:08:50|21243.8|21153.8|21255.5|21165.5|21264|21174|21243.8|21153.8|35
1655384940000|2022-06-16 13:09:00|21257.3|21167.3|21251.9|21161.9|21257.3|21167.3|21246.6|21156.6|33
1655384950000|2022-06-16 13:09:10|21254.9|21164.9|21271.3|21181.3|21273.2|21183.2|21254.9|21164.9|37
1655384960000|2022-06-16 13:09:20|21271|21181|21270.7|21180.7|21272.1|21182.1|21267.7|21177.7|32
1655384970000|2022-06-16 13:09:30|21270.9|21180.9|21282.3|21192.3|21282.3|21192.3|21267.1|21177.1|36
1655384980000|2022-06-16 13:09:40|21282.1|21192.1|21280|21190|21282.1|21192.1|21270.7|21180.7|35
1655384990000|2022-06-16 13:09:50|21281.2|21191.2|21280.7|21190.7|21281.2|21191.2|21271.6|21181.6|38
1655385000000|2022-06-16 13:10:00|21280|21190|21274.1|21184.1|21280|21190|21269.7|21179.7|38
1655385010000|2022-06-16 13:10:10|21273.9|21183.9|21266.1|21176.1|21273.9|21183.9|21262.8|21172.8|37
1655385020000|2022-06-16 13:10:20|21267|21177|21291.5|21201.5|21292.5|21202.5|21267|21177|37
1655385030000|2022-06-16 13:10:30|21290.9|21200.9|21289|21199|21294|21204|21289|21199|33
1655385040000|2022-06-16 13:10:40|21288.2|21198.2|21293.6|21203.6|21294.1|21204.1|21288.2|21198.2|34
1655385050000|2022-06-16 13:10:50|21293.1|21203.1|21290.9|21200.9|21299.3|21209.3|21288|21198|37
1655385060000|2022-06-16 13:11:00|21289.6|21199.6|21293.1|21203.1|21293.6|21203.6|21286.5|21196.5|33
1655385070000|2022-06-16 13:11:10|21293.2|21203.2|21288.7|21198.7|21296.6|21206.6|21284|21194|36
1655385080000|2022-06-16 13:11:20|21289.8|21199.8|21292.6|21202.6|21293.1|21203.1|21289.3|21199.3|32
1655385090000|2022-06-16 13:11:30|21292.8|21202.8|21290.3|21200.3|21294.4|21204.4|21289.7|21199.7|33
1655385100000|2022-06-16 13:11:40|21290.2|21200.2|21293.2|21203.2|21305.7|21215.7|21289.1|21199.1|38
1655385110000|2022-06-16 13:11:50|21293.1|21203.1|21291.4|21201.4|21294.3|21204.3|21290.9|21200.9|34
1655385120000|2022-06-16 13:12:00|21289.8|21199.8|21299.4|21209.4|21299.8|21209.8|21289.8|21199.8|37
1655385130000|2022-06-16 13:12:10|21298.8|21208.8|21275.6|21185.6|21298.8|21208.8|21275.6|21185.6|39
1655385140000|2022-06-16 13:12:20|21275.7|21185.7|21264.8|21174.8|21277.1|21187.1|21257|21167|34
1655385150000|2022-06-16 13:12:30|21264.4|21174.4|21247.4|21157.4|21265.1|21175.1|21245|21155|31
1655385160000|2022-06-16 13:12:40|21245.1|21155.1|21247.2|21157.2|21248|21158|21244.1|21154.1|34
1655385170000|2022-06-16 13:12:50|21246.7|21156.7|21236.2|21146.2|21252.3|21162.3|21236.2|21146.2|38
1655385180000|2022-06-16 13:13:00|21236|21146|21231.4|21141.4|21237.4|21147.4|21231.4|21141.4|35
1655385190000|2022-06-16 13:13:10|21233.3|21143.3|21234.4|21144.4|21234.8|21144.8|21225.3|21135.3|37
1655385200000|2022-06-16 13:13:20|21234.5|21144.5|21249.2|21159.2|21249.2|21159.2|21234.5|21144.5|38
1655385210000|2022-06-16 13:13:30|21248.5|21158.5|21259.4|21169.4|21259.8|21169.8|21247.9|21157.9|34
1655385220000|2022-06-16 13:13:40|21260.3|21170.3|21272.1|21182.1|21274.4|21184.4|21260.3|21170.3|38
1655385230000|2022-06-16 13:13:50|21270.8|21180.8|21290.1|21200.1|21290.1|21200.1|21270.8|21180.8|33
1655385240000|2022-06-16 13:14:00|21290.3|21200.3|21299.1|21209.1|21299.4|21209.4|21287.5|21197.5|34
1655385250000|2022-06-16 13:14:10|21299|21209|21296.7|21206.7|21299|21209|21291.8|21201.8|39
1655385260000|2022-06-16 13:14:20|21297.8|21207.8|21285.7|21195.7|21297.8|21207.8|21285.2|21195.2|38
1655385270000|2022-06-16 13:14:30|21285.3|21195.3|21273.5|21183.5|21286.1|21196.1|21271.5|21181.5|37
1655385280000|2022-06-16 13:14:40|21273.8|21183.8|21279.9|21189.9|21291.1|21201.1|21272.9|21182.9|39
1655385290000|2022-06-16 13:14:50|21272.3|21182.3|21271.7|21181.7|21276.1|21186.1|21269|21179|37
1655385300000|2022-06-16 13:15:00|21271.6|21181.6|21293.2|21203.2|21295.7|21205.7|21270.9|21180.9|35
1655385310000|2022-06-16 13:15:10|21292.6|21202.6|21291.3|21201.3|21298.5|21208.5|21288.5|21198.5|33
1655385320000|2022-06-16 13:15:20|21291.6|21201.6|21250.8|21160.8|21292.3|21202.3|21249.1|21159.1|38
1655385330000|2022-06-16 13:15:30|21247.1|21157.1|21233.8|21143.8|21254.3|21164.3|21233.8|21143.8|36
1655385340000|2022-06-16 13:15:40|21238.2|21148.2|21224.3|21134.3|21240.2|21150.2|21223.2|21133.2|35
1655385350000|2022-06-16 13:15:50|21223|21133|21231.7|21141.7|21237|21147|21223|21133|39
1655385360000|2022-06-16 13:16:00|21228.6|21138.6|21215.5|21125.5|21236.1|21146.1|21213.8|21123.8|37
1655385370000|2022-06-16 13:16:10|21218.5|21128.5|21227.2|21137.2|21228|21138|21217.8|21127.8|37
1655385380000|2022-06-16 13:16:20|21227.9|21137.9|21224.8|21134.8|21230.1|21140.1|21222.2|21132.2|37
1655385390000|2022-06-16 13:16:30|21223.6|21133.6|21216.9|21126.9|21223.6|21133.6|21214.3|21124.3|32
1655385400000|2022-06-16 13:16:40|21215.8|21125.8|21229.3|21139.3|21229.3|21139.3|21214.2|21124.2|35
1655385410000|2022-06-16 13:16:50|21227.4|21137.4|21212.9|21122.9|21227.4|21137.4|21212.9|21122.9|39
1655385420000|2022-06-16 13:17:00|21212.6|21122.6|21214.1|21124.1|21214.8|21124.8|21212.2|21122.2|32
1655385430000|2022-06-16 13:17:10|21214.4|21124.4|21249.1|21159.1|21252|21162|21214.3|21124.3|36
1655385440000|2022-06-16 13:17:20|21249.4|21159.4|21220.8|21130.8|21249.4|21159.4|21220.8|21130.8|39
1655385450000|2022-06-16 13:17:30|21219|21129|21217|21127|21219.9|21129.9|21215.9|21125.9|29
1655385460000|2022-06-16 13:17:40|21217.1|21127.1|21212.6|21122.6|21219|21129|21209|21119|34
1655385470000|2022-06-16 13:17:50|21213|21123|21211.1|21121.1|21218.6|21128.6|21208.7|21118.7|32
1655385480000|2022-06-16 13:18:00|21212.6|21122.6|21207.4|21117.4|21225.7|21135.7|21206.3|21116.3|39
1655385490000|2022-06-16 13:18:10|21207.5|21117.5|21193.6|21103.6|21208.6|21118.6|21192.4|21102.4|34
1655385500000|2022-06-16 13:18:20|21194.3|21104.3|21188|21098|21194.3|21104.3|21185.5|21095.5|37
1655385510000|2022-06-16 13:18:30|21186.7|21096.7|21197.4|21107.4|21204.4|21114.4|21185.9|21095.9|31
1655385520000|2022-06-16 13:18:40|21196.1|21106.1|21193.6|21103.6|21199.6|21109.6|21190.6|21100.6|35
1655385530000|2022-06-16 13:18:50|21191.2|21101.2|21195.1|21105.1|21195.5|21105.5|21185.2|21095.2|36
1655385540000|2022-06-16 13:19:00|21195.8|21105.8|21192.3|21102.3|21214.8|21124.8|21191.9|21101.9|35
1655385550000|2022-06-16 13:19:10|21194.9|21104.9|21198.5|21108.5|21200.5|21110.5|21191.2|21101.2|38
1655385560000|2022-06-16 13:19:20|21196.8|21106.8|21194.6|21104.6|21196.8|21106.8|21187.8|21097.8|39
1655385570000|2022-06-16 13:19:30|21194.2|21104.2|21192.8|21102.8|21196.7|21106.7|21191|21101|31
1655385580000|2022-06-16 13:19:40|21192.9|21102.9|21183|21093|21193.7|21103.7|21183|21093|34
1655385590000|2022-06-16 13:19:50|21183.1|21093.1|21186.4|21096.4|21189.4|21099.4|21183|21093|38
1655385600000|2022-06-16 13:20:00|21186.5|21096.5|21196.8|21106.8|21196.9|21106.9|21181.9|21091.9|36
1655385610000|2022-06-16 13:20:10|21195.7|21105.7|21193.1|21103.1|21199.6|21109.6|21187.3|21097.3|35
1655385620000|2022-06-16 13:20:20|21194.6|21104.6|21200.7|21110.7|21200.8|21110.8|21192.1|21102.1|34
1655385630000|2022-06-16 13:20:30|21201.2|21111.2|21193.5|21103.5|21202.9|21112.9|21193.5|21103.5|35
1655385640000|2022-06-16 13:20:40|21195.6|21105.6|21200.6|21110.6|21202|21112|21195.6|21105.6|29
1655385650000|2022-06-16 13:20:50|21200.1|21110.1|21195.8|21105.8|21202.4|21112.4|21192.7|21102.7|36
1655385660000|2022-06-16 13:21:00|21195.3|21105.3|21199.2|21109.2|21199.9|21109.9|21195|21105|33
1655385670000|2022-06-16 13:21:10|21199.4|21109.4|21214.3|21124.3|21219.7|21129.7|21198.1|21108.1|40
1655385680000|2022-06-16 13:21:20|21214.5|21124.5|21208.4|21118.4|21215|21125|21207.3|21117.3|38
1655385690000|2022-06-16 13:21:30|21207.6|21117.6|21202.5|21112.5|21208.3|21118.3|21197.8|21107.8|38
1655385700000|2022-06-16 13:21:40|21202.8|21112.8|21198.5|21108.5|21207.9|21117.9|21198.5|21108.5|35
1655385710000|2022-06-16 13:21:50|21200.8|21110.8|21194.3|21104.3|21201.5|21111.5|21191.2|21101.2|38
1655385720000|2022-06-16 13:22:00|21195.4|21105.4|21199.3|21109.3|21202.7|21112.7|21191.9|21101.9|32
1655385730000|2022-06-16 13:22:10|21199.2|21109.2|21208.9|21118.9|21208.9|21118.9|21199.2|21109.2|32
1655385740000|2022-06-16 13:22:20|21209.4|21119.4|21213.4|21123.4|21220.4|21130.4|21207.7|21117.7|37
1655385750000|2022-06-16 13:22:30|21213.5|21123.5|21206.1|21116.1|21214.3|21124.3|21204.9|21114.9|30
1655385760000|2022-06-16 13:22:40|21205.4|21115.4|21212.8|21122.8|21214.7|21124.7|21204.9|21114.9|33
1655385770000|2022-06-16 13:22:50|21214|21124|21215.6|21125.6|21219.3|21129.3|21212.6|21122.6|34
1655385780000|2022-06-16 13:23:00|21214|21124|21218|21128|21218|21128|21207|21117|36
1655385790000|2022-06-16 13:23:10|21217.9|21127.9|21218|21128|21223.6|21133.6|21215.9|21125.9|34
1655385800000|2022-06-16 13:23:20|21219.2|21129.2|21230.6|21140.6|21230.9|21140.9|21218|21128|36
1655385810000|2022-06-16 13:23:30|21230.2|21140.2|21225.8|21135.8|21234.1|21144.1|21225.1|21135.1|36
1655385820000|2022-06-16 13:23:40|21226|21136|21227.1|21137.1|21228.2|21138.2|21225.1|21135.1|35
1655385830000|2022-06-16 13:23:50|21227.5|21137.5|21215|21125|21229.4|21139.4|21208.2|21118.2|36
1655385840000|2022-06-16 13:24:00|21216|21126|21200|21110|21216|21126|21195.8|21105.8|38
1655385850000|2022-06-16 13:24:10|21199.9|21109.9|21209.2|21119.2|21209.3|21119.3|21198.8|21108.8|33
1655385860000|2022-06-16 13:24:20|21209.6|21119.6|21216.2|21126.2|21219.5|21129.5|21206.4|21116.4|37
1655385870000|2022-06-16 13:24:30|21216.6|21126.6|21227.7|21137.7|21228.2|21138.2|21216.6|21126.6|39
1655385880000|2022-06-16 13:24:40|21227.8|21137.8|21227.5|21137.5|21229.8|21139.8|21222.5|21132.5|39
1655385890000|2022-06-16 13:24:50|21227|21137|21228.7|21138.7|21233.1|21143.1|21226.6|21136.6|38
1655385900000|2022-06-16 13:25:00|21228.8|21138.8|21223|21133|21229.4|21139.4|21217.6|21127.6|36
1655385910000|2022-06-16 13:25:10|21223.1|21133.1|21241.5|21151.5|21241.5|21151.5|21223.1|21133.1|36
1655385920000|2022-06-16 13:25:20|21239.4|21149.4|21252.2|21162.2|21252.5|21162.5|21236.4|21146.4|38
1655385930000|2022-06-16 13:25:30|21252.4|21162.4|21253.1|21163.1|21254.9|21164.9|21247.2|21157.2|38
1655385940000|2022-06-16 13:25:40|21252.3|21162.3|21245.7|21155.7|21253.3|21163.3|21242.2|21152.2|37
1655385950000|2022-06-16 13:25:50|21245.3|21155.3|21249.2|21159.2|21250.4|21160.4|21244.4|21154.4|36
1655385960000|2022-06-16 13:26:00|21249.5|21159.5|21229.5|21139.5|21250.1|21160.1|21228.5|21138.5|37
1655385970000|2022-06-16 13:26:10|21226.9|21136.9|21218.6|21128.6|21228.7|21138.7|21218.6|21128.6|33
1655385980000|2022-06-16 13:26:20|21219.7|21129.7|21208.6|21118.6|21222.8|21132.8|21208.1|21118.1|31
1655385990000|2022-06-16 13:26:30|21210.5|21120.5|21211.3|21121.3|21211.3|21121.3|21206.4|21116.4|23
1655386000000|2022-06-16 13:26:40|21210.5|21120.5|21205.5|21115.5|21210.5|21120.5|21205.5|21115.5|24
1655386010000|2022-06-16 13:26:50|21204.9|21114.9|21205.5|21115.5|21206.7|21116.7|21199|21109|35
1655386020000|2022-06-16 13:27:00|21205.7|21115.7|21219.5|21129.5|21220.4|21130.4|21204.2|21114.2|36
1655386030000|2022-06-16 13:27:10|21216.6|21126.6|21231.1|21141.1|21234.9|21144.9|21214.9|21124.9|34
1655386040000|2022-06-16 13:27:20|21231.5|21141.5|21250.4|21160.4|21252.2|21162.2|21229.8|21139.8|37
1655386050000|2022-06-16 13:27:30|21251|21161|21263.8|21173.8|21272.2|21182.2|21250.4|21160.4|37
1655386060000|2022-06-16 13:27:40|21263.3|21173.3|21252.5|21162.5|21263.3|21173.3|21250.3|21160.3|40
1655386070000|2022-06-16 13:27:50|21253.3|21163.3|21241.5|21151.5|21253.3|21163.3|21238.9|21148.9|37
1655386080000|2022-06-16 13:28:00|21243.4|21153.4|21252.1|21162.1|21262|21172|21243.1|21153.1|39
1655386090000|2022-06-16 13:28:10|21252.2|21162.2|21252.1|21162.1|21261.9|21171.9|21246.6|21156.6|38
1655386100000|2022-06-16 13:28:20|21249.8|21159.8|21257.9|21167.9|21257.9|21167.9|21245.4|21155.4|38
1655386110000|2022-06-16 13:28:30|21258.4|21168.4|21253|21163|21264.8|21174.8|21252|21162|38
1655386120000|2022-06-16 13:28:40|21253.7|21163.7|21260.9|21170.9|21260.9|21170.9|21249.6|21159.6|37
1655386130000|2022-06-16 13:28:50|21260.5|21170.5|21260.6|21170.6|21266.8|21176.8|21256.2|21166.2|39
1655386140000|2022-06-16 13:29:00|21262.8|21172.8|21264.5|21174.5|21266.7|21176.7|21260.9|21170.9|38
1655386150000|2022-06-16 13:29:10|21263.2|21173.2|21259.2|21169.2|21264|21174|21256|21166|35
1655386160000|2022-06-16 13:29:20|21257.9|21167.9|21255.1|21165.1|21262.6|21172.6|21255|21165|35
1655386170000|2022-06-16 13:29:30|21254.9|21164.9|21264.2|21174.2|21264.6|21174.6|21254.9|21164.9|32
1655386180000|2022-06-16 13:29:40|21264.7|21174.7|21278.1|21188.1|21278.1|21188.1|21264.7|21174.7|37
1655386190000|2022-06-16 13:29:50|21277|21187|21276.8|21186.8|21282|21192|21274.4|21184.4|34
1655386200000|2022-06-16 13:30:00|21270.8|21180.8|21251|21161|21280.2|21190.2|21249.4|21159.4|39
1655386210000|2022-06-16 13:30:10|21250.3|21160.3|21230.3|21140.3|21250.7|21160.7|21229.2|21139.2|38
1655386220000|2022-06-16 13:30:20|21232.5|21142.5|21260.1|21170.1|21260.1|21170.1|21230.2|21140.2|34
1655386230000|2022-06-16 13:30:30|21262.1|21172.1|21308.9|21218.9|21308.9|21218.9|21262.1|21172.1|39
1655386240000|2022-06-16 13:30:40|21314.1|21224.1|21326.2|21236.2|21333|21243|21308.3|21218.3|40
1655386250000|2022-06-16 13:30:50|21327.4|21237.4|21362.2|21272.2|21362.2|21272.2|21326.4|21236.4|37
1655386260000|2022-06-16 13:31:00|21365.2|21275.2|21342.3|21252.3|21377.5|21287.5|21335|21245|38
1655386270000|2022-06-16 13:31:10|21335.5|21245.5|21343.2|21253.2|21358.6|21268.6|21327.8|21237.8|40
1655386280000|2022-06-16 13:31:20|21342.5|21252.5|21347|21257|21354|21264|21335.1|21245.1|40
1655386290000|2022-06-16 13:31:30|21348.1|21258.1|21351.7|21261.7|21354.2|21264.2|21342.9|21252.9|37
1655386300000|2022-06-16 13:31:40|21353.5|21263.5|21328.4|21238.4|21355.7|21265.7|21328.4|21238.4|40
1655386310000|2022-06-16 13:31:50|21321.8|21231.8|21299.9|21209.9|21321.9|21231.9|21292.4|21202.4|39
1655386320000|2022-06-16 13:32:00|21299.5|21209.5|21304.2|21214.2|21307.6|21217.6|21286.4|21196.4|37
1655386330000|2022-06-16 13:32:10|21309.4|21219.4|21285.6|21195.6|21318.4|21228.4|21284.8|21194.8|40
1655386340000|2022-06-16 13:32:20|21288.5|21198.5|21273.2|21183.2|21293.5|21203.5|21271|21181|34
1655386350000|2022-06-16 13:32:30|21275.9|21185.9|21289.3|21199.3|21289.7|21199.7|21275.9|21185.9|39
1655386360000|2022-06-16 13:32:40|21289.6|21199.6|21289.1|21199.1|21303.7|21213.7|21288.6|21198.6|38
1655386370000|2022-06-16 13:32:50|21290.8|21200.8|21299.8|21209.8|21301.7|21211.7|21285.4|21195.4|37
1655386380000|2022-06-16 13:33:00|21305.3|21215.3|21286.6|21196.6|21305.8|21215.8|21285.9|21195.9|37
1655386390000|2022-06-16 13:33:10|21287.7|21197.7|21274.9|21184.9|21291.2|21201.2|21274.1|21184.1|38
1655386400000|2022-06-16 13:33:20|21275.5|21185.5|21231.5|21141.5|21275.6|21185.6|21230.7|21140.7|37
1655386410000|2022-06-16 13:33:30|21231.2|21141.2|21189.4|21099.4|21232.6|21142.6|21185.9|21095.9|37
1655386420000|2022-06-16 13:33:40|21189.9|21099.9|21172|21082|21191.7|21101.7|21166.3|21076.3|39
1655386430000|2022-06-16 13:33:50|21174.5|21084.5|21133.5|21043.5|21179|21089|21131.2|21041.2|39
1655386440000|2022-06-16 13:34:00|21133.6|21043.6|21123.7|21033.7|21147.6|21057.6|21108.6|21018.6|39
1655386450000|2022-06-16 13:34:10|21124.6|21034.6|21095.1|21005.1|21124.6|21034.6|21095.1|21005.1|39
1655386460000|2022-06-16 13:34:20|21095.9|21005.9|21070.8|20980.8|21095.9|21005.9|21070|20980|40
1655386470000|2022-06-16 13:34:30|21071.1|20981.1|21026|20936|21074.9|20984.9|21026|20936|40
1655386480000|2022-06-16 13:34:40|21024.7|20934.7|21014|20924|21026.3|20936.3|21008.8|20918.8|39
1655386490000|2022-06-16 13:34:50|21012.9|20922.9|21046.6|20956.6|21046.6|20956.6|21002.3|20912.3|40
1655386500000|2022-06-16 13:35:00|21047.5|20957.5|21030.7|20940.7|21049.8|20959.8|21027|20937|38
1655386510000|2022-06-16 13:35:10|21028.7|20938.7|21025.4|20935.4|21029.8|20939.8|21007.1|20917.1|39
1655386520000|2022-06-16 13:35:20|21024.2|20934.2|21040.6|20950.6|21044.1|20954.1|21021.6|20931.6|38
1655386530000|2022-06-16 13:35:30|21044|20954|21096.3|21006.3|21096.3|21006.3|21040.9|20950.9|40
1655386540000|2022-06-16 13:35:40|21105.4|21015.4|21182|21092|21188.2|21098.2|21105.4|21015.4|39
1655386550000|2022-06-16 13:35:50|21181.8|21091.8|21215.2|21125.2|21215.2|21125.2|21181.8|21091.8|39
1655386560000|2022-06-16 13:36:00|21213.8|21123.8|21166.2|21076.2|21213.8|21123.8|21161.3|21071.3|39
1655386570000|2022-06-16 13:36:10|21178.7|21088.7|21194.6|21104.6|21203.3|21113.3|21170.3|21080.3|40
1655386580000|2022-06-16 13:36:20|21198|21108|21182.9|21092.9|21213.5|21123.5|21182.7|21092.7|39
1655386590000|2022-06-16 13:36:30|21183.2|21093.2|21138.9|21048.9|21183.2|21093.2|21137.9|21047.9|39
1655386600000|2022-06-16 13:36:40|21137.8|21047.8|21135.9|21045.9|21150.2|21060.2|21133.2|21043.2|40
1655386610000|2022-06-16 13:36:50|21132.2|21042.2|21160|21070|21160|21070|21115.4|21025.4|37
1655386620000|2022-06-16 13:37:00|21159.7|21069.7|21134.7|21044.7|21159.7|21069.7|21134|21044|40
1655386630000|2022-06-16 13:37:10|21136.8|21046.8|21151.6|21061.6|21160.7|21070.7|21136.8|21046.8|40
1655386640000|2022-06-16 13:37:20|21154.4|21064.4|21140.5|21050.5|21166.6|21076.6|21134.6|21044.6|40
1655386650000|2022-06-16 13:37:30|21139.2|21049.2|21137|21047|21139.2|21049.2|21128.3|21038.3|37
1655386660000|2022-06-16 13:37:40|21139.4|21049.4|21163.5|21073.5|21164.6|21074.6|21130.9|21040.9|39
1655386670000|2022-06-16 13:37:50|21165.1|21075.1|21163.7|21073.7|21167.9|21077.9|21149.3|21059.3|39
1655386680000|2022-06-16 13:38:00|21163.4|21073.4|21138.9|21048.9|21163.4|21073.4|21138.9|21048.9|38
1655386690000|2022-06-16 13:38:10|21140.1|21050.1|21095.4|21005.4|21140.1|21050.1|21095.4|21005.4|38
1655386700000|2022-06-16 13:38:20|21093.3|21003.3|21085.4|20995.4|21093.3|21003.3|21080.8|20990.8|37
1655386710000|2022-06-16 13:38:30|21085.7|20995.7|21076.4|20986.4|21085.7|20995.7|21070.8|20980.8|39
1655386720000|2022-06-16 13:38:40|21076.6|20986.6|21061.8|20971.8|21086.7|20996.7|21056.9|20966.9|38
1655386730000|2022-06-16 13:38:50|21064.4|20974.4|21040.5|20950.5|21064.4|20974.4|21039.5|20949.5|39
1655386740000|2022-06-16 13:39:00|21040|20950|21017.6|20927.6|21041.1|20951.1|21016.2|20926.2|39
1655386750000|2022-06-16 13:39:10|21017.5|20927.5|21046.7|20956.7|21048|20958|21017.5|20927.5|40
1655386760000|2022-06-16 13:39:20|21045.4|20955.4|21037.2|20947.2|21053.2|20963.2|21031.2|20941.2|37
1655386770000|2022-06-16 13:39:30|21036.3|20946.3|21019.9|20929.9|21041.3|20951.3|21012.6|20922.6|38
1655386780000|2022-06-16 13:39:40|21014.8|20924.8|21030.3|20940.3|21035.3|20945.3|21008.1|20918.1|40
1655386790000|2022-06-16 13:39:50|21030.2|20940.2|21043.4|20953.4|21045.2|20955.2|21028.9|20938.9|40
1655386800000|2022-06-16 13:40:00|21043.9|20953.9|21079.8|20989.8|21083.6|20993.6|21036.8|20946.8|39
1655386810000|2022-06-16 13:40:10|21080.5|20990.5|21082.8|20992.8|21095.2|21005.2|21076|20986|39
1655386820000|2022-06-16 13:40:20|21078.9|20988.9|21094.2|21004.2|21094.3|21004.3|21071.3|20981.3|39
1655386830000|2022-06-16 13:40:30|21095.4|21005.4|21094.7|21004.7|21113.4|21023.4|21090.2|21000.2|40
1655386840000|2022-06-16 13:40:40|21092.7|21002.7|21074|20984|21092.7|21002.7|21069.7|20979.7|39
1655386850000|2022-06-16 13:40:50|21072.4|20982.4|21064.8|20974.8|21075|20985|21063.3|20973.3|40
1655386860000|2022-06-16 13:41:00|21064.9|20974.9|21049.3|20959.3|21065.7|20975.7|21048.1|20958.1|36
1655386870000|2022-06-16 13:41:10|21049.4|20959.4|21054.4|20964.4|21058|20968|21044.5|20954.5|40
1655386880000|2022-06-16 13:41:20|21057|20967|21067|20977|21070.4|20980.4|21047.3|20957.3|38
1655386890000|2022-06-16 13:41:30|21067.2|20977.2|21060.9|20970.9|21067.2|20977.2|21047.2|20957.2|39
1655386900000|2022-06-16 13:41:40|21061.3|20971.3|21077.4|20987.4|21077.4|20987.4|21061.3|20971.3|39
1655386910000|2022-06-16 13:41:50|21086.8|20996.8|21083.8|20993.8|21090.1|21000.1|21082.8|20992.8|36
1655386920000|2022-06-16 13:42:00|21085|20995|21093|21003|21094.3|21004.3|21081.4|20991.4|34
1655386930000|2022-06-16 13:42:10|21099.3|21009.3|21137|21047|21137|21047|21093.2|21003.2|34
1655386940000|2022-06-16 13:42:20|21136.8|21046.8|21147.8|21057.8|21147.8|21057.8|21127|21037|39
1655386950000|2022-06-16 13:42:30|21147.5|21057.5|21152.2|21062.2|21157.6|21067.6|21137.9|21047.9|37
1655386960000|2022-06-16 13:42:40|21148.9|21058.9|21124.3|21034.3|21151.6|21061.6|21114.5|21024.5|36
1655386970000|2022-06-16 13:42:50|21123.5|21033.5|21126.7|21036.7|21130|21040|21118.7|21028.7|39
1655386980000|2022-06-16 13:43:00|21126.6|21036.6|21140.9|21050.9|21149.6|21059.6|21124.7|21034.7|38
1655386990000|2022-06-16 13:43:10|21142.7|21052.7|21129.3|21039.3|21145.3|21055.3|21129.3|21039.3|38
1655387000000|2022-06-16 13:43:20|21128.8|21038.8|21103.1|21013.1|21129.1|21039.1|21103|21013|39
1655387010000|2022-06-16 13:43:30|21097.3|21007.3|21082.9|20992.9|21097.3|21007.3|21081.5|20991.5|39
1655387020000|2022-06-16 13:43:40|21083.1|20993.1|21061.3|20971.3|21087.4|20997.4|21061.3|20971.3|35
1655387030000|2022-06-16 13:43:50|21061.2|20971.2|21066.8|20976.8|21067.5|20977.5|21053|20963|37
1655387040000|2022-06-16 13:44:00|21066.4|20976.4|21050.4|20960.4|21066.9|20976.9|21044.5|20954.5|40
1655387050000|2022-06-16 13:44:10|21051.7|20961.7|21061.4|20971.4|21070.5|20980.5|21049.2|20959.2|39
1655387060000|2022-06-16 13:44:20|21061.8|20971.8|21047.2|20957.2|21061.8|20971.8|21043.9|20953.9|37
1655387070000|2022-06-16 13:44:30|21047.4|20957.4|21052.7|20962.7|21060.3|20970.3|21047.3|20957.3|37
1655387080000|2022-06-16 13:44:40|21053.3|20963.3|21059.8|20969.8|21059.8|20969.8|21048.3|20958.3|36
1655387090000|2022-06-16 13:44:50|21057.6|20967.6|21074.7|20984.7|21077.3|20987.3|21053.7|20963.7|39
1655387100000|2022-06-16 13:45:00|21073.9|20983.9|21088.4|20998.4|21090|21000|21052.9|20962.9|40
1655387110000|2022-06-16 13:45:10|21089|20999|21121.4|21031.4|21121.4|21031.4|21089|20999|39
1655387120000|2022-06-16 13:45:20|21124.3|21034.3|21133.6|21043.6|21142.6|21052.6|21124.3|21034.3|39
1655387130000|2022-06-16 13:45:30|21134.6|21044.6|21139.3|21049.3|21144.4|21054.4|21127|21037|40
1655387140000|2022-06-16 13:45:40|21140|21050|21138.9|21048.9|21146.1|21056.1|21125.9|21035.9|36
1655387150000|2022-06-16 13:45:50|21139.4|21049.4|21134.7|21044.7|21143.1|21053.1|21125.2|21035.2|36
1655387160000|2022-06-16 13:46:00|21134.5|21044.5|21133.3|21043.3|21137.4|21047.4|21114.6|21024.6|39
1655387170000|2022-06-16 13:46:10|21134.4|21044.4|21133.8|21043.8|21138.3|21048.3|21119.3|21029.3|38
1655387180000|2022-06-16 13:46:20|21135.2|21045.2|21125.3|21035.3|21137.5|21047.5|21123.6|21033.6|37
1655387190000|2022-06-16 13:46:30|21124.5|21034.5|21121.1|21031.1|21128.6|21038.6|21117|21027|36
1655387200000|2022-06-16 13:46:40|21119.9|21029.9|21123.3|21033.3|21126.1|21036.1|21106.9|21016.9|38
1655387210000|2022-06-16 13:46:50|21129|21039|21163.4|21073.4|21168|21078|21129|21039|34
1655387220000|2022-06-16 13:47:00|21169.7|21079.7|21193.2|21103.2|21201.4|21111.4|21161.2|21071.2|38
1655387230000|2022-06-16 13:47:10|21190.2|21100.2|21186.8|21096.8|21192.9|21102.9|21177.5|21087.5|40
1655387240000|2022-06-16 13:47:20|21185.8|21095.8|21185.8|21095.8|21191.7|21101.7|21179.3|21089.3|40
1655387250000|2022-06-16 13:47:30|21185.5|21095.5|21173.3|21083.3|21187|21097|21170|21080|37
1655387260000|2022-06-16 13:47:40|21170.2|21080.2|21183.3|21093.3|21183.5|21093.5|21167.6|21077.6|40
1655387270000|2022-06-16 13:47:50|21181|21091|21153.3|21063.3|21181|21091|21152|21062|36
1655387280000|2022-06-16 13:48:00|21151.8|21061.8|21137.4|21047.4|21152.6|21062.6|21131.7|21041.7|38
1655387290000|2022-06-16 13:48:10|21137.6|21047.6|21134.4|21044.4|21138.1|21048.1|21130.3|21040.3|36
1655387300000|2022-06-16 13:48:20|21135.2|21045.2|21160.1|21070.1|21160.1|21070.1|21135.2|21045.2|37
1655387310000|2022-06-16 13:48:30|21159.7|21069.7|21157.4|21067.4|21169|21079|21157.4|21067.4|39
1655387320000|2022-06-16 13:48:40|21155.9|21065.9|21187.6|21097.6|21187.6|21097.6|21154.8|21064.8|37
1655387330000|2022-06-16 13:48:50|21187.2|21097.2|21175.4|21085.4|21187.6|21097.6|21170.7|21080.7|39
1655387340000|2022-06-16 13:49:00|21175.9|21085.9|21169.2|21079.2|21185.2|21095.2|21169.2|21079.2|38
1655387350000|2022-06-16 13:49:10|21167.9|21077.9|21177.1|21087.1|21180.5|21090.5|21163.8|21073.8|40
1655387360000|2022-06-16 13:49:20|21179.4|21089.4|21194.9|21104.9|21199.4|21109.4|21179.4|21089.4|39
1655387370000|2022-06-16 13:49:30|21192|21102|21189.2|21099.2|21196|21106|21181|21091|39
1655387380000|2022-06-16 13:49:40|21187.9|21097.9|21166.4|21076.4|21187.9|21097.9|21166.4|21076.4|37
1655387390000|2022-06-16 13:49:50|21163.7|21073.7|21170.4|21080.4|21175.5|21085.5|21151.9|21061.9|37
1655387400000|2022-06-16 13:50:00|21171.9|21081.9|21158.1|21068.1|21171.9|21081.9|21142.8|21052.8|39
1655387410000|2022-06-16 13:50:10|21156.9|21066.9|21138.1|21048.1|21156.9|21066.9|21132.1|21042.1|39
1655387420000|2022-06-16 13:50:20|21139.6|21049.6|21146.4|21056.4|21147.5|21057.5|21135.7|21045.7|39
1655387430000|2022-06-16 13:50:30|21146.1|21056.1|21152|21062|21158.9|21068.9|21142.6|21052.6|38
1655387440000|2022-06-16 13:50:40|21151.8|21061.8|21130.2|21040.2|21153.3|21063.3|21127.9|21037.9|39
1655387450000|2022-06-16 13:50:50|21129.7|21039.7|21111.6|21021.6|21129.7|21039.7|21110|21020|39
1655387460000|2022-06-16 13:51:00|21113.7|21023.7|21092.8|21002.8|21113.7|21023.7|21090.7|21000.7|39
1655387470000|2022-06-16 13:51:10|21089.2|20999.2|21102.7|21012.7|21105.7|21015.7|21089|20999|37
1655387480000|2022-06-16 13:51:20|21104.2|21014.2|21103.3|21013.3|21106.8|21016.8|21086.3|20996.3|37
1655387490000|2022-06-16 13:51:30|21103.6|21013.6|21100.6|21010.6|21121.9|21031.9|21100.4|21010.4|40
1655387500000|2022-06-16 13:51:40|21102.4|21012.4|21088.4|20998.4|21102.4|21012.4|21088.4|20998.4|38
1655387510000|2022-06-16 13:51:50|21089.4|20999.4|21073.4|20983.4|21091.5|21001.5|21069.6|20979.6|39
1655387520000|2022-06-16 13:52:00|21076.5|20986.5|21070.5|20980.5|21076.5|20986.5|21064|20974|40
1655387530000|2022-06-16 13:52:10|21070.1|20980.1|21075.7|20985.7|21076|20986|21061.3|20971.3|36
1655387540000|2022-06-16 13:52:20|21079|20989|21074.7|20984.7|21079.6|20989.6|21071.1|20981.1|37
1655387550000|2022-06-16 13:52:30|21073.1|20983.1|21062.2|20972.2|21074|20984|21061.7|20971.7|30
1655387560000|2022-06-16 13:52:40|21061.9|20971.9|21035.3|20945.3|21064.7|20974.7|21032.5|20942.5|35
1655387570000|2022-06-16 13:52:50|21036.2|20946.2|21043.5|20953.5|21049.6|20959.6|21035.7|20945.7|37
1655387580000|2022-06-16 13:53:00|21041|20951|21031.6|20941.6|21043.1|20953.1|21015.5|20925.5|37
1655387590000|2022-06-16 13:53:10|21032.8|20942.8|21038.8|20948.8|21039.6|20949.6|21022.3|20932.3|39
1655387600000|2022-06-16 13:53:20|21042.3|20952.3|21027.6|20937.6|21047.3|20957.3|21022.3|20932.3|40
1655387610000|2022-06-16 13:53:30|21028.2|20938.2|21015.7|20925.7|21029.8|20939.8|21013.9|20923.9|38
1655387620000|2022-06-16 13:53:40|21014.6|20924.6|20997.5|20907.5|21014.6|20924.6|20997.5|20907.5|39
1655387630000|2022-06-16 13:53:50|20996.2|20906.2|20958.6|20868.6|20996.4|20906.4|20955.9|20865.9|39
1655387640000|2022-06-16 13:54:00|20958.4|20868.4|20948.2|20858.2|20960|20870|20937.5|20847.5|38
1655387650000|2022-06-16 13:54:10|20950.8|20860.8|20952.7|20862.7|20954.9|20864.9|20936.4|20846.4|37
1655387660000|2022-06-16 13:54:20|20953.3|20863.3|20954.4|20864.4|20962.4|20872.4|20936.9|20846.9|40
1655387670000|2022-06-16 13:54:30|20957.8|20867.8|20990.4|20900.4|20992.7|20902.7|20948.9|20858.9|40
1655387680000|2022-06-16 13:54:40|20988.8|20898.8|20990.7|20900.7|20990.7|20900.7|20971.1|20881.1|40
1655387690000|2022-06-16 13:54:50|20998.3|20908.3|21005.1|20915.1|21005.2|20915.2|20989.9|20899.9|38
1655387700000|2022-06-16 13:55:00|21004.6|20914.6|20965.8|20875.8|21004.6|20914.6|20965.8|20875.8|38
1655387710000|2022-06-16 13:55:10|20967.4|20877.4|21009.6|20919.6|21009.6|20919.6|20960.2|20870.2|40
1655387720000|2022-06-16 13:55:20|21011.3|20921.3|21029.2|20939.2|21030.8|20940.8|21011.3|20921.3|39
1655387730000|2022-06-16 13:55:30|21028|20938|21029.7|20939.7|21033.8|20943.8|21020.1|20930.1|40
1655387740000|2022-06-16 13:55:40|21033.3|20943.3|21004.6|20914.6|21033.3|20943.3|21000.7|20910.7|37
1655387750000|2022-06-16 13:55:50|21003.6|20913.6|20988.5|20898.5|21003.6|20913.6|20980.4|20890.4|37
1655387760000|2022-06-16 13:56:00|20989.3|20899.3|20991.1|20901.1|20992.1|20902.1|20981.1|20891.1|40
1655387770000|2022-06-16 13:56:10|20991.4|20901.4|21019.3|20929.3|21031|20941|20991.4|20901.4|38
1655387780000|2022-06-16 13:56:20|21019.5|20929.5|21018.2|20928.2|21038.1|20948.1|21017.5|20927.5|40
1655387790000|2022-06-16 13:56:30|21018|20928|21013.7|20923.7|21036.6|20946.6|21013.7|20923.7|40
1655387800000|2022-06-16 13:56:40|21015.7|20925.7|21024.7|20934.7|21026.1|20936.1|21015.7|20925.7|39
1655387810000|2022-06-16 13:56:50|21025.7|20935.7|21027.9|20937.9|21027.9|20937.9|21016.9|20926.9|37
1655387820000|2022-06-16 13:57:00|21027.6|20937.6|21007.8|20917.8|21033.1|20943.1|21007.8|20917.8|39
1655387830000|2022-06-16 13:57:10|21006.7|20916.7|20998.4|20908.4|21015|20925|20998.4|20908.4|40
1655387840000|2022-06-16 13:57:20|20997.6|20907.6|21033.6|20943.6|21033.6|20943.6|20994.2|20904.2|39
1655387850000|2022-06-16 13:57:30|21037.8|20947.8|21010.8|20920.8|21038.2|20948.2|21010.3|20920.3|40
1655387860000|2022-06-16 13:57:40|21010.4|20920.4|21035.4|20945.4|21037|20947|21008.8|20918.8|38
1655387870000|2022-06-16 13:57:50|21033.2|20943.2|21033.7|20943.7|21033.7|20943.7|21021.6|20931.6|40
1655387880000|2022-06-16 13:58:00|21034.1|20944.1|21027|20937|21040.2|20950.2|21025.4|20935.4|40
1655387890000|2022-06-16 13:58:10|21027.6|20937.6|21051.3|20961.3|21051.3|20961.3|21022.4|20932.4|37
1655387900000|2022-06-16 13:58:20|21052.9|20962.9|21086.8|20996.8|21089.7|20999.7|21052.1|20962.1|38
1655387910000|2022-06-16 13:58:30|21084.6|20994.6|21079.1|20989.1|21084.7|20994.7|21069|20979|39
1655387920000|2022-06-16 13:58:40|21077.1|20987.1|21084.4|20994.4|21094.7|21004.7|21077.1|20987.1|35
1655387930000|2022-06-16 13:58:50|21085.3|20995.3|21081|20991|21085.4|20995.4|21071.6|20981.6|39
1655387940000|2022-06-16 13:59:00|21081.2|20991.2|21057|20967|21081.2|20991.2|21057|20967|40
1655387950000|2022-06-16 13:59:10|21057.6|20967.6|21040.7|20950.7|21059.6|20969.6|21040.2|20950.2|38
1655387960000|2022-06-16 13:59:20|21042.2|20952.2|21054.9|20964.9|21072.3|20982.3|21042.2|20952.2|39
1655387970000|2022-06-16 13:59:30|21056.2|20966.2|21059.4|20969.4|21063.2|20973.2|21055.5|20965.5|40
1655387980000|2022-06-16 13:59:40|21059.1|20969.1|21037|20947|21060.2|20970.2|21037|20947|39
1655387990000|2022-06-16 13:59:50|21036.1|20946.1|21045.3|20955.3|21059.4|20969.4|21035.6|20945.6|40
1655388000000|2022-06-16 14:00:00|21042.7|20952.7|21012.4|20922.4|21042.7|20952.7|21009|20919|39
1655388010000|2022-06-16 14:00:10|21009.6|20919.6|21005.4|20915.4|21016.9|20926.9|20999.9|20909.9|39
1655388020000|2022-06-16 14:00:20|21000.5|20910.5|21011.1|20921.1|21011.1|20921.1|20999.2|20909.2|39
1655388030000|2022-06-16 14:00:30|21012.4|20922.4|21033.3|20943.3|21053.1|20963.1|21011.7|20921.7|40
1655388040000|2022-06-16 14:00:40|21035|20945|21036.8|20946.8|21043|20953|21026.5|20936.5|40
1655388050000|2022-06-16 14:00:50|21040.6|20950.6|21026.7|20936.7|21046|20956|21026.7|20936.7|39
1655388060000|2022-06-16 14:01:00|21027.3|20937.3|21026.7|20936.7|21032.4|20942.4|21007.9|20917.9|36
1655388070000|2022-06-16 14:01:10|21028.8|20938.8|21008.1|20918.1|21029.9|20939.9|21008.1|20918.1|34
1655388080000|2022-06-16 14:01:20|21011|20921|21031.5|20941.5|21031.5|20941.5|21010.2|20920.2|38
1655388090000|2022-06-16 14:01:30|21032.6|20942.6|21027.4|20937.4|21042.3|20952.3|21026.4|20936.4|36
1655388100000|2022-06-16 14:01:40|21027.3|20937.3|21035|20945|21035|20945|21021.3|20931.3|35
1655388110000|2022-06-16 14:01:50|21034.4|20944.4|21053.5|20963.5|21054.2|20964.2|21027|20937|38
1655388120000|2022-06-16 14:02:00|21054.8|20964.8|21033.5|20943.5|21054.8|20964.8|21032.8|20942.8|40
1655388130000|2022-06-16 14:02:10|21036.7|20946.7|21012.8|20922.8|21043.9|20953.9|21012.8|20922.8|38
1655388140000|2022-06-16 14:02:20|21013.8|20923.8|21012.2|20922.2|21017.2|20927.2|21004.3|20914.3|40
1655388150000|2022-06-16 14:02:30|21012.3|20922.3|21006.7|20916.7|21018.3|20928.3|20998.4|20908.4|40
1655388160000|2022-06-16 14:02:40|21008.1|20918.1|20984.3|20894.3|21008.1|20918.1|20981.2|20891.2|40
1655388170000|2022-06-16 14:02:50|20980.9|20890.9|20971|20881|20982.7|20892.7|20971|20881|40
1655388180000|2022-06-16 14:03:00|20969.3|20879.3|20950.5|20860.5|20971.6|20881.6|20950.5|20860.5|38
1655388190000|2022-06-16 14:03:10|20950.1|20860.1|20941|20851|20950.6|20860.6|20940.9|20850.9|37
1655388200000|2022-06-16 14:03:20|20940.8|20850.8|20944.5|20854.5|20944.5|20854.5|20932.8|20842.8|40
1655388210000|2022-06-16 14:03:30|20944.4|20854.4|20990|20900|20990|20900|20941.9|20851.9|40
1655388220000|2022-06-16 14:03:40|20988.1|20898.1|20949.9|20859.9|20988.1|20898.1|20947.3|20857.3|36
1655388230000|2022-06-16 14:03:50|20948.7|20858.7|20946.6|20856.6|20950.7|20860.7|20940.9|20850.9|38
1655388240000|2022-06-16 14:04:00|20943.5|20853.5|20968.7|20878.7|20970.1|20880.1|20943.5|20853.5|37
1655388250000|2022-06-16 14:04:10|20965.7|20875.7|20933.1|20843.1|20965.7|20875.7|20933.1|20843.1|37
1655388260000|2022-06-16 14:04:20|20933.2|20843.2|20937.6|20847.6|20943.8|20853.8|20931.9|20841.9|37
1655388270000|2022-06-16 14:04:30|20937.7|20847.7|20911.6|20821.6|20938.3|20848.3|20911.6|20821.6|37
1655388280000|2022-06-16 14:04:40|20910.1|20820.1|20876.8|20786.8|20910.1|20820.1|20865.5|20775.5|39
1655388290000|2022-06-16 14:04:50|20877.6|20787.6|20861.2|20771.2|20890.1|20800.1|20860.9|20770.9|39
1655388300000|2022-06-16 14:05:00|20863.3|20773.3|20870.6|20780.6|20873.6|20783.6|20863.3|20773.3|40
1655388310000|2022-06-16 14:05:10|20874|20784|20863.6|20773.6|20874|20784|20860|20770|37
1655388320000|2022-06-16 14:05:20|20864.1|20774.1|20870.8|20780.8|20877.1|20787.1|20861.4|20771.4|38
1655388330000|2022-06-16 14:05:30|20871.3|20781.3|20819|20729|20871.3|20781.3|20819|20729|37
1655388340000|2022-06-16 14:05:40|20811.6|20721.6|20810.2|20720.2|20813.6|20723.6|20788.3|20698.3|38
1655388350000|2022-06-16 14:05:50|20814.2|20724.2|20783.9|20693.9|20820.1|20730.1|20783.9|20693.9|40
1655388360000|2022-06-16 14:06:00|20781.3|20691.3|20822.1|20732.1|20824.5|20734.5|20780.2|20690.2|39
1655388370000|2022-06-16 14:06:10|20815.7|20725.7|20816.1|20726.1|20820.4|20730.4|20797.7|20707.7|37
1655388380000|2022-06-16 14:06:20|20815.3|20725.3|20812.8|20722.8|20815.3|20725.3|20797.6|20707.6|39
1655388390000|2022-06-16 14:06:30|20814.2|20724.2|20805.7|20715.7|20818.1|20728.1|20801.2|20711.2|38
1655388400000|2022-06-16 14:06:40|20800.8|20710.8|20811.7|20721.7|20811.7|20721.7|20796|20706|35
1655388410000|2022-06-16 14:06:50|20812.4|20722.4|20804.3|20714.3|20812.4|20722.4|20797.9|20707.9|38
1655388420000|2022-06-16 14:07:00|20804.4|20714.4|20829.5|20739.5|20837.5|20747.5|20799.6|20709.6|39
1655388430000|2022-06-16 14:07:10|20826.9|20736.9|20878.1|20788.1|20888.4|20798.4|20819.8|20729.8|39
1655388440000|2022-06-16 14:07:20|20875.8|20785.8|20877.6|20787.6|20879.7|20789.7|20867.1|20777.1|35
1655388450000|2022-06-16 14:07:30|20879.1|20789.1|20884.9|20794.9|20899|20809|20879.1|20789.1|35
1655388460000|2022-06-16 14:07:40|20885.9|20795.9|20887.3|20797.3|20897.6|20807.6|20883.9|20793.9|38
1655388470000|2022-06-16 14:07:50|20887.4|20797.4|20853.4|20763.4|20887.4|20797.4|20851.1|20761.1|39
1655388480000|2022-06-16 14:08:00|20859.7|20769.7|20863.5|20773.5|20883.8|20793.8|20857.3|20767.3|40
1655388490000|2022-06-16 14:08:10|20862.8|20772.8|20842.5|20752.5|20862.9|20772.9|20840.3|20750.3|38
1655388500000|2022-06-16 14:08:20|20846.3|20756.3|20848.9|20758.9|20856.7|20766.7|20846.3|20756.3|40
1655388510000|2022-06-16 14:08:30|20851.3|20761.3|20863.1|20773.1|20863.1|20773.1|20843|20753|39
1655388520000|2022-06-16 14:08:40|20862.9|20772.9|20850.4|20760.4|20862.9|20772.9|20844.5|20754.5|40
1655388530000|2022-06-16 14:08:50|20852.5|20762.5|20855.3|20765.3|20860.5|20770.5|20850|20760|40
1655388540000|2022-06-16 14:09:00|20851.9|20761.9|20848.4|20758.4|20852.1|20762.1|20842.9|20752.9|38
1655388550000|2022-06-16 14:09:10|20850|20760|20835.8|20745.8|20874|20784|20835.8|20745.8|38
1655388560000|2022-06-16 14:09:20|20836.9|20746.9|20863.7|20773.7|20863.7|20773.7|20833.4|20743.4|38
1655388570000|2022-06-16 14:09:30|20867.5|20777.5|20884|20794|20884|20794|20867.5|20777.5|39
1655388580000|2022-06-16 14:09:40|20880.9|20790.9|20882.8|20792.8|20885.1|20795.1|20874.8|20784.8|38
1655388590000|2022-06-16 14:09:50|20882.1|20792.1|20896.7|20806.7|20896.7|20806.7|20880|20790|35
1655388600000|2022-06-16 14:10:00|20896.2|20806.2|20884.8|20794.8|20899.8|20809.8|20883.6|20793.6|38
1655388610000|2022-06-16 14:10:10|20885.4|20795.4|20868.3|20778.3|20885.4|20795.4|20868.3|20778.3|38
1655388620000|2022-06-16 14:10:20|20868.7|20778.7|20853.1|20763.1|20868.7|20778.7|20850.6|20760.6|38
1655388630000|2022-06-16 14:10:30|20852.6|20762.6|20854.4|20764.4|20870.6|20780.6|20851.4|20761.4|34
1655388640000|2022-06-16 14:10:40|20854.3|20764.3|20859.2|20769.2|20869.5|20779.5|20853.5|20763.5|39
1655388650000|2022-06-16 14:10:50|20861.4|20771.4|20856.6|20766.6|20878|20788|20854.7|20764.7|39
1655388660000|2022-06-16 14:11:00|20856|20766|20846|20756|20856|20766|20838.3|20748.3|35
1655388670000|2022-06-16 14:11:10|20850.8|20760.8|20838.8|20748.8|20858.8|20768.8|20838.8|20748.8|36
1655388680000|2022-06-16 14:11:20|20839.6|20749.6|20844.9|20754.9|20847.7|20757.7|20838.8|20748.8|38
1655388690000|2022-06-16 14:11:30|20843.6|20753.6|20837.7|20747.7|20843.9|20753.9|20831.7|20741.7|39
1655388700000|2022-06-16 14:11:40|20837.3|20747.3|20824.2|20734.2|20841.9|20751.9|20823.7|20733.7|39
1655388710000|2022-06-16 14:11:50|20823.1|20733.1|20815.3|20725.3|20824.3|20734.3|20812.8|20722.8|36
1655388720000|2022-06-16 14:12:00|20815.4|20725.4|20812.8|20722.8|20818.5|20728.5|20809.7|20719.7|38
1655388730000|2022-06-16 14:12:10|20814.1|20724.1|20831.9|20741.9|20833.2|20743.2|20814.1|20724.1|40
1655388740000|2022-06-16 14:12:20|20831.4|20741.4|20831.9|20741.9|20846|20756|20828.3|20738.3|39
1655388750000|2022-06-16 14:12:30|20830.5|20740.5|20834.6|20744.6|20840.5|20750.5|20827|20737|36
1655388760000|2022-06-16 14:12:40|20835|20745|20828.1|20738.1|20841.5|20751.5|20828.1|20738.1|37
1655388770000|2022-06-16 14:12:50|20828|20738|20840.2|20750.2|20843.7|20753.7|20826.5|20736.5|37
1655388780000|2022-06-16 14:13:00|20840.1|20750.1|20869.5|20779.5|20869.5|20779.5|20838.5|20748.5|39
1655388790000|2022-06-16 14:13:10|20871|20781|20873.5|20783.5|20883.6|20793.6|20866|20776|39
1655388800000|2022-06-16 14:13:20|20875.3|20785.3|20873.7|20783.7|20884.2|20794.2|20873.7|20783.7|34
1655388810000|2022-06-16 14:13:30|20872.1|20782.1|20880.9|20790.9|20881.9|20791.9|20870.4|20780.4|35
1655388820000|2022-06-16 14:13:40|20881.6|20791.6|20864.5|20774.5|20885.2|20795.2|20864.5|20774.5|33
1655388830000|2022-06-16 14:13:50|20864.1|20774.1|20876.1|20786.1|20877.7|20787.7|20863.4|20773.4|38
1655388840000|2022-06-16 14:14:00|20874.6|20784.6|20882.8|20792.8|20885.5|20795.5|20871.6|20781.6|38
1655388850000|2022-06-16 14:14:10|20882.4|20792.4|20910.1|20820.1|20912.5|20822.5|20881.6|20791.6|37
1655388860000|2022-06-16 14:14:20|20908.9|20818.9|20904.5|20814.5|20928.6|20838.6|20904.5|20814.5|39
1655388870000|2022-06-16 14:14:30|20902.7|20812.7|20893.9|20803.9|20902.7|20812.7|20893.4|20803.4|36
1655388880000|2022-06-16 14:14:40|20898.1|20808.1|20893.5|20803.5|20898.1|20808.1|20888.3|20798.3|36
1655388890000|2022-06-16 14:14:50|20889.7|20799.7|20879.6|20789.6|20890.4|20800.4|20875.1|20785.1|39
1655388900000|2022-06-16 14:15:00|20880.3|20790.3|20864.2|20774.2|20886.1|20796.1|20861.5|20771.5|39
1655388910000|2022-06-16 14:15:10|20865.2|20775.2|20880.8|20790.8|20894.7|20804.7|20862.3|20772.3|37
1655388920000|2022-06-16 14:15:20|20880.2|20790.2|20899.7|20809.7|20902.5|20812.5|20876.2|20786.2|39
1655388930000|2022-06-16 14:15:30|20897.8|20807.8|20914.7|20824.7|20921.7|20831.7|20897.8|20807.8|38
1655388940000|2022-06-16 14:15:40|20912.8|20822.8|20920.7|20830.7|20921|20831|20909.8|20819.8|39
1655388950000|2022-06-16 14:15:50|20922.7|20832.7|20947.4|20857.4|20947.4|20857.4|20917.3|20827.3|39
1655388960000|2022-06-16 14:16:00|20948.3|20858.3|20963.5|20873.5|20970.5|20880.5|20945.9|20855.9|39
1655388970000|2022-06-16 14:16:10|20963.3|20873.3|20996.2|20906.2|21002|20912|20963.3|20873.3|38
1655388980000|2022-06-16 14:16:20|20998|20908|21009.8|20919.8|21012.6|20922.6|20984.7|20894.7|36
1655388990000|2022-06-16 14:16:30|21010.3|20920.3|21060.1|20970.1|21100.1|21010.1|21010.1|20920.1|39
1655389000000|2022-06-16 14:16:40|21061.5|20971.5|21081.2|20991.2|21081.2|20991.2|21051.3|20961.3|39
1655389010000|2022-06-16 14:16:50|21084.6|20994.6|21068|20978|21093.8|21003.8|21068|20978|38
1655389020000|2022-06-16 14:17:00|21062.3|20972.3|21077.3|20987.3|21082.5|20992.5|21059|20969|39
1655389030000|2022-06-16 14:17:10|21076.9|20986.9|21077.3|20987.3|21097|21007|21070.3|20980.3|38
1655389040000|2022-06-16 14:17:20|21075.1|20985.1|21082.6|20992.6|21084.1|20994.1|21069.7|20979.7|37
1655389050000|2022-06-16 14:17:30|21089.7|20999.7|21087.3|20997.3|21094.3|21004.3|21080.1|20990.1|39
1655389060000|2022-06-16 14:17:40|21088.6|20998.6|21081.1|20991.1|21089.5|20999.5|21081.1|20991.1|39
1655389070000|2022-06-16 14:17:50|21080.7|20990.7|21073.5|20983.5|21082.1|20992.1|21069.5|20979.5|38
1655389080000|2022-06-16 14:18:00|21073.2|20983.2|21060.6|20970.6|21073.2|20983.2|21055.5|20965.5|40
1655389090000|2022-06-16 14:18:10|21060.4|20970.4|21072.5|20982.5|21078.6|20988.6|21057.7|20967.7|38
1655389100000|2022-06-16 14:18:20|21072.2|20982.2|21054.4|20964.4|21072.2|20982.2|21052.5|20962.5|37
1655389110000|2022-06-16 14:18:30|21055.6|20965.6|21033.6|20943.6|21055.6|20965.6|21031.7|20941.7|34
1655389120000|2022-06-16 14:18:40|21032|20942|21005.4|20915.4|21032|20942|21005.4|20915.4|38
1655389130000|2022-06-16 14:18:50|21006.3|20916.3|20997.7|20907.7|21009.3|20919.3|20996|20906|36
1655389140000|2022-06-16 14:19:00|20997|20907|20995.5|20905.5|21005.2|20915.2|20995.4|20905.4|38
1655389150000|2022-06-16 14:19:10|20995.6|20905.6|20996.8|20906.8|21000.4|20910.4|20973.8|20883.8|40
1655389160000|2022-06-16 14:19:20|20998.1|20908.1|20999|20909|21009.6|20919.6|20998.1|20908.1|36
1655389170000|2022-06-16 14:19:30|20996.2|20906.2|20975.4|20885.4|20996.2|20906.2|20975.4|20885.4|37
1655389180000|2022-06-16 14:19:40|20975.3|20885.3|20966.9|20876.9|20978.1|20888.1|20966.4|20876.4|40
1655389190000|2022-06-16 14:19:50|20966|20876|20976.4|20886.4|20981.3|20891.3|20959.4|20869.4|40
1655389200000|2022-06-16 14:20:00|20976.3|20886.3|20981.5|20891.5|20986.4|20896.4|20970.6|20880.6|38
1655389210000|2022-06-16 14:20:10|20980.2|20890.2|20988.9|20898.9|20996.5|20906.5|20978.7|20888.7|39
1655389220000|2022-06-16 14:20:20|20989.3|20899.3|21028.6|20938.6|21028.6|20938.6|20985.8|20895.8|39
1655389230000|2022-06-16 14:20:30|21028.7|20938.7|21004.3|20914.3|21029.9|20939.9|21004.3|20914.3|37
1655389240000|2022-06-16 14:20:40|21004.4|20914.4|21000.1|20910.1|21004.4|20914.4|20987.3|20897.3|39
1655389250000|2022-06-16 14:20:50|20999.5|20909.5|21000.3|20910.3|21012.9|20922.9|20997.5|20907.5|38
1655389260000|2022-06-16 14:21:00|21001.2|20911.2|21021.4|20931.4|21027.5|20937.5|21001.2|20911.2|39
1655389270000|2022-06-16 14:21:10|21022.4|20932.4|21048|20958|21048|20958|21022.4|20932.4|39
1655389280000|2022-06-16 14:21:20|21048.1|20958.1|21054.2|20964.2|21054.2|20964.2|21031.6|20941.6|39
1655389290000|2022-06-16 14:21:30|21054.5|20964.5|21064.4|20974.4|21064.4|20974.4|21050.1|20960.1|36
1655389300000|2022-06-16 14:21:40|21064.3|20974.3|21054.1|20964.1|21065.6|20975.6|21048.8|20958.8|36
1655389310000|2022-06-16 14:21:50|21054.7|20964.7|21033.2|20943.2|21060.4|20970.4|21033.2|20943.2|39
1655389320000|2022-06-16 14:22:00|21033.7|20943.7|21039.9|20949.9|21049.9|20959.9|21030|20940|39
1655389330000|2022-06-16 14:22:10|21040.2|20950.2|21058.4|20968.4|21060.1|20970.1|21040.2|20950.2|37
1655389340000|2022-06-16 14:22:20|21058.9|20968.9|21018.1|20928.1|21062.1|20972.1|21016.7|20926.7|39
1655389350000|2022-06-16 14:22:30|21013.3|20923.3|21004.2|20914.2|21013.3|20923.3|21000|20910|38
1655389360000|2022-06-16 14:22:40|21001.6|20911.6|21002.9|20912.9|21015.6|20925.6|21001.6|20911.6|37
1655389370000|2022-06-16 14:22:50|21002.5|20912.5|20985.1|20895.1|21003|20913|20982.2|20892.2|38
1655389380000|2022-06-16 14:23:00|20984.4|20894.4|21011.7|20921.7|21012.3|20922.3|20983.1|20893.1|35
1655389390000|2022-06-16 14:23:10|21008.7|20918.7|21017.3|20927.3|21017.7|20927.7|21006.3|20916.3|37
1655389400000|2022-06-16 14:23:20|21018|20928|21031.2|20941.2|21031.2|20941.2|21018|20928|36
1655389410000|2022-06-16 14:23:30|21030.9|20940.9|21015|20925|21032.3|20942.3|21001|20911|40
1655389420000|2022-06-16 14:23:40|21016.8|20926.8|21035.2|20945.2|21036.8|20946.8|21016.5|20926.5|38
1655389430000|2022-06-16 14:23:50|21033.8|20943.8|21021.5|20931.5|21034.5|20944.5|21018.7|20928.7|39
1655389440000|2022-06-16 14:24:00|21019.4|20929.4|21029|20939|21040.5|20950.5|21015.1|20925.1|40
1655389450000|2022-06-16 14:24:10|21031.6|20941.6|21031.1|20941.1|21036.5|20946.5|21022.1|20932.1|40
1655389460000|2022-06-16 14:24:20|21030.9|20940.9|21017.5|20927.5|21030.9|20940.9|21016.1|20926.1|36
1655389470000|2022-06-16 14:24:30|21016.5|20926.5|21017.1|20927.1|21018.7|20928.7|21007.1|20917.1|33
1655389480000|2022-06-16 14:24:40|21016.8|20926.8|21012.2|20922.2|21016.8|20926.8|21010.6|20920.6|32
1655389490000|2022-06-16 14:24:50|21011.6|20921.6|21005.7|20915.7|21011.6|20921.6|21003.1|20913.1|38
1655389500000|2022-06-16 14:25:00|21004.6|20914.6|21012.5|20922.5|21013.5|20923.5|21001.2|20911.2|37
1655389510000|2022-06-16 14:25:10|21015.7|20925.7|21029.2|20939.2|21030.6|20940.6|21012.3|20922.3|38
1655389520000|2022-06-16 14:25:20|21029|20939|21035.9|20945.9|21035.9|20945.9|21028.2|20938.2|38
1655389530000|2022-06-16 14:25:30|21036.4|20946.4|21055.6|20965.6|21056.9|20966.9|21035.4|20945.4|38
1655389540000|2022-06-16 14:25:40|21059|20969|21077|20987|21080.1|20990.1|21054.2|20964.2|39
1655389550000|2022-06-16 14:25:50|21075.3|20985.3|21052.7|20962.7|21077.9|20987.9|21052.7|20962.7|35
1655389560000|2022-06-16 14:26:00|21054.4|20964.4|21073.7|20983.7|21077.2|20987.2|21053.5|20963.5|38
1655389570000|2022-06-16 14:26:10|21074.1|20984.1|21067.4|20977.4|21079.7|20989.7|21064.6|20974.6|39
1655389580000|2022-06-16 14:26:20|21067.8|20977.8|21065.6|20975.6|21075.6|20985.6|21060.1|20970.1|37
1655389590000|2022-06-16 14:26:30|21064.5|20974.5|21063.1|20973.1|21075.9|20985.9|21063.1|20973.1|38
1655389600000|2022-06-16 14:26:40|21063.5|20973.5|21075.5|20985.5|21081.5|20991.5|21063.4|20973.4|35
1655389610000|2022-06-16 14:26:50|21071.8|20981.8|21047.5|20957.5|21071.8|20981.8|21047|20957|34
1655389620000|2022-06-16 14:27:00|21048.4|20958.4|21038.8|20948.8|21048.4|20958.4|21032.5|20942.5|36
1655389630000|2022-06-16 14:27:10|21038.2|20948.2|21033.4|20943.4|21039.5|20949.5|21025.9|20935.9|38
1655389640000|2022-06-16 14:27:20|21030.7|20940.7|21045.8|20955.8|21048.7|20958.7|21029.7|20939.7|39
1655389650000|2022-06-16 14:27:30|21043|20953|21028.4|20938.4|21044.2|20954.2|21026.1|20936.1|38
1655389660000|2022-06-16 14:27:40|21028.3|20938.3|21018.3|20928.3|21029.2|20939.2|21017.4|20927.4|33
1655389670000|2022-06-16 14:27:50|21016|20926|21022.5|20932.5|21022.6|20932.6|21010.8|20920.8|36
1655389680000|2022-06-16 14:28:00|21024.4|20934.4|21029.3|20939.3|21034.5|20944.5|21016.6|20926.6|37
1655389690000|2022-06-16 14:28:10|21028.8|20938.8|21036.9|20946.9|21039.2|20949.2|21028.3|20938.3|39
1655389700000|2022-06-16 14:28:20|21035.8|20945.8|21055.8|20965.8|21058.6|20968.6|21035.7|20945.7|38
1655389710000|2022-06-16 14:28:30|21056.6|20966.6|21073|20983|21073|20983|21054.6|20964.6|38
1655389720000|2022-06-16 14:28:40|21073.1|20983.1|21070.9|20980.9|21085.8|20995.8|21070.6|20980.6|40
1655389730000|2022-06-16 14:28:50|21071.9|20981.9|21050.1|20960.1|21079|20989|21050.1|20960.1|39
1655389740000|2022-06-16 14:29:00|21048.7|20958.7|21075.5|20985.5|21081.7|20991.7|21048.4|20958.4|38
1655389750000|2022-06-16 14:29:10|21075.4|20985.4|21072.2|20982.2|21075.4|20985.4|21063.1|20973.1|37
1655389760000|2022-06-16 14:29:20|21071.4|20981.4|21071.9|20981.9|21085.4|20995.4|21071.1|20981.1|36
1655389770000|2022-06-16 14:29:30|21072.1|20982.1|21077.6|20987.6|21077.6|20987.6|21065.1|20975.1|38
1655389780000|2022-06-16 14:29:40|21078.1|20988.1|21077.3|20987.3|21078.1|20988.1|21068.8|20978.8|37
1655389790000|2022-06-16 14:29:50|21076.7|20986.7|21064.6|20974.6|21077.8|20987.8|21063.2|20973.2|35
1655389800000|2022-06-16 14:30:00|21063.8|20973.8|21042.7|20952.7|21063.8|20973.8|21026.1|20936.1|38
1655389810000|2022-06-16 14:30:10|21042.6|20952.6|21029.6|20939.6|21046.6|20956.6|21027.9|20937.9|33
1655389820000|2022-06-16 14:30:20|21029.8|20939.8|21035.6|20945.6|21047.2|20957.2|21027.4|20937.4|35
1655389830000|2022-06-16 14:30:30|21034.6|20944.6|21032.1|20942.1|21034.8|20944.8|21026.3|20936.3|37
1655389840000|2022-06-16 14:30:40|21035|20945|21036.9|20946.9|21037.5|20947.5|21028.2|20938.2|38
1655389850000|2022-06-16 14:30:50|21036.7|20946.7|21060.1|20970.1|21060.1|20970.1|21035.4|20945.4|34
1655389860000|2022-06-16 14:31:00|21061.2|20971.2|21063.9|20973.9|21063.9|20973.9|21049.4|20959.4|37
1655389870000|2022-06-16 14:31:10|21062.8|20972.8|21081|20991|21081.9|20991.9|21062.8|20972.8|38
1655389880000|2022-06-16 14:31:20|21079.9|20989.9|21099.8|21009.8|21100.7|21010.7|21079.9|20989.9|37
1655389890000|2022-06-16 14:31:30|21102.4|21012.4|21103.8|21013.8|21103.8|21013.8|21094.1|21004.1|38
1655389900000|2022-06-16 14:31:40|21106|21016|21134.6|21044.6|21134.8|21044.8|21106|21016|38
1655389910000|2022-06-16 14:31:50|21131|21041|21124.3|21034.3|21131|21041|21112.7|21022.7|40
1655389920000|2022-06-16 14:32:00|21122.9|21032.9|21125.2|21035.2|21132.2|21042.2|21115.8|21025.8|40
1655389930000|2022-06-16 14:32:10|21123.5|21033.5|21143.2|21053.2|21143.8|21053.8|21120.3|21030.3|37
1655389940000|2022-06-16 14:32:20|21144.3|21054.3|21118.2|21028.2|21144.8|21054.8|21118.2|21028.2|38
1655389950000|2022-06-16 14:32:30|21118.8|21028.8|21095.5|21005.5|21118.8|21028.8|21095.4|21005.4|34
1655389960000|2022-06-16 14:32:40|21096.4|21006.4|21079.5|20989.5|21096.4|21006.4|21077.7|20987.7|35
1655389970000|2022-06-16 14:32:50|21080.1|20990.1|21101.6|21011.6|21103.5|21013.5|21078.4|20988.4|39
1655389980000|2022-06-16 14:33:00|21102|21012|21120.5|21030.5|21120.5|21030.5|21102|21012|39
1655389990000|2022-06-16 14:33:10|21121.7|21031.7|21129|21039|21129|21039|21119.7|21029.7|40
1655390000000|2022-06-16 14:33:20|21132.9|21042.9|21104.1|21014.1|21132.9|21042.9|21104.1|21014.1|39
1655390010000|2022-06-16 14:33:30|21098.4|21008.4|21101.9|21011.9|21105.6|21015.6|21096.9|21006.9|37
1655390020000|2022-06-16 14:33:40|21099.5|21009.5|21101.7|21011.7|21110.9|21020.9|21097.7|21007.7|38
1655390030000|2022-06-16 14:33:50|21098.8|21008.8|21106.8|21016.8|21118|21028|21098.8|21008.8|36
1655390040000|2022-06-16 14:34:00|21104.6|21014.6|21079.8|20989.8|21104.6|21014.6|21079.8|20989.8|38
1655390050000|2022-06-16 14:34:10|21080.7|20990.7|21079.6|20989.6|21086.6|20996.6|21075.3|20985.3|40
1655390060000|2022-06-16 14:34:20|21080.8|20990.8|21083.6|20993.6|21086.8|20996.8|21076.6|20986.6|39
1655390070000|2022-06-16 14:34:30|21084|20994|21080.1|20990.1|21088.4|20998.4|21078.3|20988.3|40
1655390080000|2022-06-16 14:34:40|21083.3|20993.3|21088.1|20998.1|21092.8|21002.8|21083.3|20993.3|40
1655390090000|2022-06-16 14:34:50|21088|20998|21077.9|20987.9|21088|20998|21075.2|20985.2|37
1655390100000|2022-06-16 14:35:00|21075.3|20985.3|21068.3|20978.3|21078.5|20988.5|21068.3|20978.3|35
1655390110000|2022-06-16 14:35:10|21068|20978|21078.1|20988.1|21078.5|20988.5|21064.7|20974.7|37
1655390120000|2022-06-16 14:35:20|21079.5|20989.5|21079.1|20989.1|21095.8|21005.8|21079.1|20989.1|37
1655390130000|2022-06-16 14:35:30|21077.7|20987.7|21071.1|20981.1|21079.5|20989.5|21066.4|20976.4|37
1655390140000|2022-06-16 14:35:40|21072.1|20982.1|21057.2|20967.2|21074.4|20984.4|21057.2|20967.2|39
1655390150000|2022-06-16 14:35:50|21057|20967|21029|20939|21061|20971|21024.9|20934.9|39
1655390160000|2022-06-16 14:36:00|21029.5|20939.5|21038.2|20948.2|21045.5|20955.5|21029.5|20939.5|40
1655390170000|2022-06-16 14:36:10|21036.5|20946.5|21053.7|20963.7|21059.1|20969.1|21036.4|20946.4|39
1655390180000|2022-06-16 14:36:20|21053.1|20963.1|21054.5|20964.5|21055|20965|21040.2|20950.2|35
1655390190000|2022-06-16 14:36:30|21054.2|20964.2|21062.4|20972.4|21062.5|20972.5|21051.5|20961.5|36
1655390200000|2022-06-16 14:36:40|21062.1|20972.1|21042.8|20952.8|21065.8|20975.8|21042.8|20952.8|39
1655390210000|2022-06-16 14:36:50|21043.6|20953.6|21000.4|20910.4|21043.6|20953.6|21000.4|20910.4|38
1655390220000|2022-06-16 14:37:00|21001.4|20911.4|21016.6|20926.6|21023.4|20933.4|21000.4|20910.4|39
1655390230000|2022-06-16 14:37:10|21017.5|20927.5|21023.3|20933.3|21026.6|20936.6|21013.8|20923.8|38
1655390240000|2022-06-16 14:37:20|21021|20931|21014.8|20924.8|21030.3|20940.3|21011.6|20921.6|39
1655390250000|2022-06-16 14:37:30|21016.2|20926.2|21028.8|20938.8|21028.8|20938.8|21016.2|20926.2|39
1655390260000|2022-06-16 14:37:40|21028.6|20938.6|21033.9|20943.9|21046.3|20956.3|21028.6|20938.6|39
1655390270000|2022-06-16 14:37:50|21031.5|20941.5|21050.6|20960.6|21052.8|20962.8|21031.5|20941.5|37
1655390280000|2022-06-16 14:38:00|21053.1|20963.1|21034.2|20944.2|21053.3|20963.3|21031.5|20941.5|36
1655390290000|2022-06-16 14:38:10|21033.7|20943.7|21033.3|20943.3|21033.8|20943.8|21023.4|20933.4|39
1655390300000|2022-06-16 14:38:20|21031.2|20941.2|21028.2|20938.2|21034|20944|21023.6|20933.6|37
1655390310000|2022-06-16 14:38:30|21029.5|20939.5|21024|20934|21029.9|20939.9|21021.9|20931.9|35
1655390320000|2022-06-16 14:38:40|21024.8|20934.8|21024.3|20934.3|21031.9|20941.9|21022.1|20932.1|38
1655390330000|2022-06-16 14:38:50|21025.5|20935.5|21018.4|20928.4|21026.2|20936.2|21013.1|20923.1|38
1655390340000|2022-06-16 14:39:00|21018.5|20928.5|21010.3|20920.3|21026.1|20936.1|21008.3|20918.3|40
1655390350000|2022-06-16 14:39:10|21010.8|20920.8|21002.5|20912.5|21014.5|20924.5|21002.4|20912.4|38
1655390360000|2022-06-16 14:39:20|21002.2|20912.2|20997.6|20907.6|21002.7|20912.7|20993|20903|39
1655390370000|2022-06-16 14:39:30|20997.7|20907.7|20991.5|20901.5|20998.5|20908.5|20990.9|20900.9|25
1655390380000|2022-06-16 14:39:40|20993.3|20903.3|20997.7|20907.7|21004.5|20914.5|20993.3|20903.3|37
1655390390000|2022-06-16 14:39:50|20997.8|20907.8|20994.5|20904.5|20999.7|20909.7|20994.2|20904.2|33
1655390400000|2022-06-16 14:40:00|20993.7|20903.7|20976.9|20886.9|20996|20906|20976.9|20886.9|31
1655390410000|2022-06-16 14:40:10|20976.8|20886.8|20974.3|20884.3|20982.7|20892.7|20967.1|20877.1|36
1655390420000|2022-06-16 14:40:20|20973.9|20883.9|20966.9|20876.9|20974.8|20884.8|20966|20876|37
1655390430000|2022-06-16 14:40:30|20966.5|20876.5|20970.9|20880.9|20975.9|20885.9|20966.5|20876.5|37
1655390440000|2022-06-16 14:40:40|20969.2|20879.2|20971.3|20881.3|20971.3|20881.3|20965|20875|31
1655390450000|2022-06-16 14:40:50|20972.7|20882.7|20968.6|20878.6|20975|20885|20966.2|20876.2|36
1655390460000|2022-06-16 14:41:00|20966.6|20876.6|20964.3|20874.3|20972.6|20882.6|20963.1|20873.1|36
1655390470000|2022-06-16 14:41:10|20970.3|20880.3|20978.8|20888.8|20987.9|20897.9|20970.3|20880.3|36
1655390480000|2022-06-16 14:41:20|20977.8|20887.8|20971.3|20881.3|20983|20893|20970.8|20880.8|40
1655390490000|2022-06-16 14:41:30|20970|20880|20982.1|20892.1|20983.3|20893.3|20968.9|20878.9|32
1655390500000|2022-06-16 14:41:40|20981.2|20891.2|20998.1|20908.1|21000.7|20910.7|20981.2|20891.2|36
1655390510000|2022-06-16 14:41:50|20999.7|20909.7|20978.7|20888.7|21002|20912|20977.9|20887.9|38
1655390520000|2022-06-16 14:42:00|20978.3|20888.3|20975.3|20885.3|20981.4|20891.4|20973.3|20883.3|31
1655390530000|2022-06-16 14:42:10|20973.7|20883.7|20981.2|20891.2|20981.3|20891.3|20972.3|20882.3|28
1655390540000|2022-06-16 14:42:20|20983.2|20893.2|20977.9|20887.9|20987.9|20897.9|20971.6|20881.6|34
1655390550000|2022-06-16 14:42:30|20978.1|20888.1|20978.2|20888.2|20990|20900|20975.7|20885.7|35
1655390560000|2022-06-16 14:42:40|20977.5|20887.5|20977.3|20887.3|20981.4|20891.4|20977.3|20887.3|33
1655390570000|2022-06-16 14:42:50|20977.6|20887.6|20977.9|20887.9|20983.2|20893.2|20971.6|20881.6|34
1655390580000|2022-06-16 14:43:00|20977.5|20887.5|20977|20887|20979.3|20889.3|20971.9|20881.9|33
1655390590000|2022-06-16 14:43:10|20976.3|20886.3|21003.6|20913.6|21003.6|20913.6|20976.3|20886.3|39
1655390600000|2022-06-16 14:43:20|21003.4|20913.4|21029|20939|21029|20939|20999.6|20909.6|40
1655390610000|2022-06-16 14:43:30|21030.2|20940.2|21014.9|20924.9|21037.4|20947.4|21014.9|20924.9|36
1655390620000|2022-06-16 14:43:40|21012.9|20922.9|21009.9|20919.9|21016.8|20926.8|21006.4|20916.4|34
1655390630000|2022-06-16 14:43:50|21010|20920|21012.4|20922.4|21018.1|20928.1|21009.7|20919.7|31
1655390640000|2022-06-16 14:44:00|21013|20923|21012.6|20922.6|21016.8|20926.8|21010.3|20920.3|36
1655390650000|2022-06-16 14:44:10|21015.7|20925.7|20997.1|20907.1|21017.8|20927.8|20993.4|20903.4|35
1655390660000|2022-06-16 14:44:20|20993.7|20903.7|20976.9|20886.9|20993.9|20903.9|20976.9|20886.9|34
1655390670000|2022-06-16 14:44:30|20979.3|20889.3|20952.5|20862.5|20980|20890|20950.9|20860.9|35
1655390680000|2022-06-16 14:44:40|20953.4|20863.4|20932.7|20842.7|20955.4|20865.4|20930.4|20840.4|37
1655390690000|2022-06-16 14:44:50|20933.2|20843.2|20935.8|20845.8|20939.6|20849.6|20930.5|20840.5|39
1655390700000|2022-06-16 14:45:00|20935.7|20845.7|20900.7|20810.7|20936.1|20846.1|20900.7|20810.7|35
1655390710000|2022-06-16 14:45:10|20899.1|20809.1|20913.3|20823.3|20915.2|20825.2|20898.4|20808.4|38
1655390720000|2022-06-16 14:45:20|20908.9|20818.9|20941.7|20851.7|20948.5|20858.5|20908.9|20818.9|38
1655390730000|2022-06-16 14:45:30|20943.9|20853.9|20966.7|20876.7|20966.7|20876.7|20935.6|20845.6|39
1655390740000|2022-06-16 14:45:40|20965.5|20875.5|20992.1|20902.1|20994.2|20904.2|20965.5|20875.5|39
1655390750000|2022-06-16 14:45:50|20993.4|20903.4|20994.5|20904.5|21003.4|20913.4|20990.5|20900.5|35
1655390760000|2022-06-16 14:46:00|20992.6|20902.6|20990.1|20900.1|20992.6|20902.6|20979.8|20889.8|39
1655390770000|2022-06-16 14:46:10|20990.2|20900.2|21003.7|20913.7|21005.6|20915.6|20982|20892|38
1655390780000|2022-06-16 14:46:20|21004.3|20914.3|20994.6|20904.6|21005.1|20915.1|20994.6|20904.6|40
1655390790000|2022-06-16 14:46:30|20991|20901|21019.7|20929.7|21019.7|20929.7|20990.9|20900.9|38
1655390800000|2022-06-16 14:46:40|21015|20925|21016.4|20926.4|21026.4|20936.4|21013.4|20923.4|39
1655390810000|2022-06-16 14:46:50|21018.7|20928.7|21013.2|20923.2|21020|20930|21010.9|20920.9|33
1655390820000|2022-06-16 14:47:00|21011.8|20921.8|21001|20911|21013.2|20923.2|20999.8|20909.8|37
1655390830000|2022-06-16 14:47:10|21001.6|20911.6|21014.2|20924.2|21015.4|20925.4|21001.6|20911.6|37
1655390840000|2022-06-16 14:47:20|21015.7|20925.7|21029.2|20939.2|21029.2|20939.2|21008.7|20918.7|39
1655390850000|2022-06-16 14:47:30|21030.1|20940.1|21031.2|20941.2|21031.6|20941.6|21025.9|20935.9|39
1655390860000|2022-06-16 14:47:40|21033|20943|21021.8|20931.8|21033.1|20943.1|21018.9|20928.9|39
1655390870000|2022-06-16 14:47:50|21019.3|20929.3|21018.3|20928.3|21022.4|20932.4|21014|20924|32
1655390880000|2022-06-16 14:48:00|21018.2|20928.2|21008.7|20918.7|21029.8|20939.8|21008.7|20918.7|33
1655390890000|2022-06-16 14:48:10|21009.2|20919.2|21005.3|20915.3|21010.7|20920.7|21005.3|20915.3|24
1655390900000|2022-06-16 14:48:20|21007.3|20917.3|21015.6|20925.6|21018.6|20928.6|21005.5|20915.5|29
1655390910000|2022-06-16 14:48:30|21015.8|20925.8|21016.2|20926.2|21016.2|20926.2|21009.6|20919.6|27
1655390920000|2022-06-16 14:48:40|21015.7|20925.7|21010.8|20920.8|21015.7|20925.7|21008.7|20918.7|24
1655390930000|2022-06-16 14:48:50|21010.7|20920.7|21003.7|20913.7|21011.7|20921.7|21003.7|20913.7|26
1655390940000|2022-06-16 14:49:00|21003.5|20913.5|21009.2|20919.2|21009.4|20919.4|21000.9|20910.9|33
1655390950000|2022-06-16 14:49:10|21006.3|20916.3|21009.6|20919.6|21014.2|20924.2|21004.1|20914.1|32
1655390960000|2022-06-16 14:49:20|21009|20919|21005.4|20915.4|21009.8|20919.8|21005.2|20915.2|39
1655390970000|2022-06-16 14:49:30|21004.4|20914.4|21004.4|20914.4|21008.8|20918.8|21002.2|20912.2|34
1655390980000|2022-06-16 14:49:40|21004.3|20914.3|21005.3|20915.3|21011.3|20921.3|21003.3|20913.3|38
1655390990000|2022-06-16 14:49:50|21004.6|20914.6|20976.3|20886.3|21006.6|20916.6|20976.3|20886.3|40
1655391000000|2022-06-16 14:50:00|20976|20886|20928.8|20838.8|20976|20886|20928.5|20838.5|38
1655391010000|2022-06-16 14:50:10|20928.6|20838.6|20908.5|20818.5|20934.3|20844.3|20906.5|20816.5|35
1655391020000|2022-06-16 14:50:20|20909|20819|20902.6|20812.6|20911.9|20821.9|20901.4|20811.4|36
1655391030000|2022-06-16 14:50:30|20903.9|20813.9|20883.6|20793.6|20904.1|20814.1|20881.4|20791.4|34
1655391040000|2022-06-16 14:50:40|20885.1|20795.1|20879.1|20789.1|20896.2|20806.2|20879.1|20789.1|38
1655391050000|2022-06-16 14:50:50|20879.9|20789.9|20858.2|20768.2|20882.7|20792.7|20858.2|20768.2|34
1655391060000|2022-06-16 14:51:00|20857.3|20767.3|20885.5|20795.5|20890.4|20800.4|20847.2|20757.2|38
1655391070000|2022-06-16 14:51:10|20890.1|20800.1|20890.6|20800.6|20900.7|20810.7|20879.5|20789.5|38
1655391080000|2022-06-16 14:51:20|20890.9|20800.9|20883.4|20793.4|20894.6|20804.6|20880.3|20790.3|39
1655391090000|2022-06-16 14:51:30|20883.8|20793.8|20875.3|20785.3|20884.4|20794.4|20870|20780|37
1655391100000|2022-06-16 14:51:40|20876|20786|20899.3|20809.3|20900.8|20810.8|20874.4|20784.4|40
1655391110000|2022-06-16 14:51:50|20900.8|20810.8|20882.7|20792.7|20901|20811|20881.8|20791.8|37
1655391120000|2022-06-16 14:52:00|20883.4|20793.4|20894.4|20804.4|20894.4|20804.4|20872.5|20782.5|38
1655391130000|2022-06-16 14:52:10|20889.9|20799.9|20900.8|20810.8|20904.2|20814.2|20881.2|20791.2|39
1655391140000|2022-06-16 14:52:20|20900.9|20810.9|20907.7|20817.7|20909.9|20819.9|20897.8|20807.8|33
1655391150000|2022-06-16 14:52:30|20909.4|20819.4|20904.7|20814.7|20918.3|20828.3|20904|20814|38
1655391160000|2022-06-16 14:52:40|20903.1|20813.1|20887.9|20797.9|20903.1|20813.1|20887.5|20797.5|35
1655391170000|2022-06-16 14:52:50|20888.9|20798.9|20898.6|20808.6|20906.4|20816.4|20888.9|20798.9|37
1655391180000|2022-06-16 14:53:00|20898.5|20808.5|20914.2|20824.2|20919.8|20829.8|20898.5|20808.5|37
1655391190000|2022-06-16 14:53:10|20914.7|20824.7|20879.6|20789.6|20915.4|20825.4|20879.6|20789.6|37
1655391200000|2022-06-16 14:53:20|20878.5|20788.5|20869|20779|20878.5|20788.5|20868.2|20778.2|36
1655391210000|2022-06-16 14:53:30|20869.1|20779.1|20877.3|20787.3|20885.5|20795.5|20865.8|20775.8|40
1655391220000|2022-06-16 14:53:40|20875.3|20785.3|20900.9|20810.9|20900.9|20810.9|20875.3|20785.3|38
1655391230000|2022-06-16 14:53:50|20902.2|20812.2|20891.6|20801.6|20903.4|20813.4|20891.3|20801.3|37
1655391240000|2022-06-16 14:54:00|20891.7|20801.7|20909.2|20819.2|20910.3|20820.3|20891.3|20801.3|37
1655391250000|2022-06-16 14:54:10|20909.8|20819.8|20919.1|20829.1|20919.6|20829.6|20909.8|20819.8|38
1655391260000|2022-06-16 14:54:20|20920.5|20830.5|20939.3|20849.3|20939.3|20849.3|20919.6|20829.6|36
1655391270000|2022-06-16 14:54:30|20940.3|20850.3|20954.4|20864.4|20964.1|20874.1|20938.1|20848.1|37
1655391280000|2022-06-16 14:54:40|20955.9|20865.9|20951.8|20861.8|20961|20871|20943.5|20853.5|39
1655391290000|2022-06-16 14:54:50|20952.4|20862.4|20962.5|20872.5|20962.7|20872.7|20946.5|20856.5|39
1655391300000|2022-06-16 14:55:00|20963.4|20873.4|21006|20916|21006|20916|20963.4|20873.4|40
1655391310000|2022-06-16 14:55:10|21007.9|20917.9|21015.3|20925.3|21020.6|20930.6|21005|20915|38
1655391320000|2022-06-16 14:55:20|21013.8|20923.8|21015.1|20925.1|21018.9|20928.9|21001|20911|37
1655391330000|2022-06-16 14:55:30|21012.9|20922.9|21009.1|20919.1|21016.5|20926.5|21001.7|20911.7|39
1655391340000|2022-06-16 14:55:40|21009|20919|21015|20925|21015.3|20925.3|21004.8|20914.8|39
1655391350000|2022-06-16 14:55:50|21014.9|20924.9|21011.3|20921.3|21017.4|20927.4|21009|20919|38
1655391360000|2022-06-16 14:56:00|21010.6|20920.6|21009.1|20919.1|21015.6|20925.6|21004.9|20914.9|38
1655391370000|2022-06-16 14:56:10|21009.4|20919.4|21009.7|20919.7|21009.7|20919.7|20996.7|20906.7|34
1655391380000|2022-06-16 14:56:20|21015.2|20925.2|21046.3|20956.3|21046.3|20956.3|21015.2|20925.2|39
1655391390000|2022-06-16 14:56:30|21048.7|20958.7|21046.8|20956.8|21061.8|20971.8|21045.5|20955.5|35
1655391400000|2022-06-16 14:56:40|21044.3|20954.3|21054.8|20964.8|21054.8|20964.8|21041.7|20951.7|36
1655391410000|2022-06-16 14:56:50|21056.5|20966.5|21069.3|20979.3|21075.2|20985.2|21056.1|20966.1|40
1655391420000|2022-06-16 14:57:00|21070.4|20980.4|21039|20949|21076.8|20986.8|21039|20949|39
1655391430000|2022-06-16 14:57:10|21046.7|20956.7|21030.7|20940.7|21046.7|20956.7|21021.8|20931.8|37
1655391440000|2022-06-16 14:57:20|21031.8|20941.8|21025.1|20935.1|21032.5|20942.5|21023.4|20933.4|37
1655391450000|2022-06-16 14:57:30|21022.5|20932.5|21024.5|20934.5|21029.8|20939.8|21022.5|20932.5|33
1655391460000|2022-06-16 14:57:40|21025.6|20935.6|21012.6|20922.6|21025.6|20935.6|21011.5|20921.5|38
1655391470000|2022-06-16 14:57:50|21012.5|20922.5|21009.1|20919.1|21015.3|20925.3|20999.9|20909.9|40
1655391480000|2022-06-16 14:58:00|21009.5|20919.5|20990.6|20900.6|21011.6|20921.6|20990.6|20900.6|38
1655391490000|2022-06-16 14:58:10|20987.9|20897.9|21006.6|20916.6|21006.6|20916.6|20987.9|20897.9|40
1655391500000|2022-06-16 14:58:20|21008.2|20918.2|21002.8|20912.8|21011.3|20921.3|21000.4|20910.4|39
1655391510000|2022-06-16 14:58:30|21005.4|20915.4|20999.1|20909.1|21012.6|20922.6|20999.1|20909.1|39
1655391520000|2022-06-16 14:58:40|20998.8|20908.8|20999.8|20909.8|21007.5|20917.5|20997.5|20907.5|37
1655391530000|2022-06-16 14:58:50|21000.7|20910.7|21015|20925|21015.3|20925.3|20993.9|20903.9|38
1655391540000|2022-06-16 14:59:00|21013.3|20923.3|21022.3|20932.3|21025.4|20935.4|21012.8|20922.8|39
1655391550000|2022-06-16 14:59:10|21023.6|20933.6|20987.9|20897.9|21027.3|20937.3|20987.9|20897.9|37
1655391560000|2022-06-16 14:59:20|20988.2|20898.2|20982.7|20892.7|20993.4|20903.4|20982.7|20892.7|37
1655391570000|2022-06-16 14:59:30|20981.8|20891.8|20959.8|20869.8|20987.8|20897.8|20958.9|20868.9|38
1655391580000|2022-06-16 14:59:40|20961.4|20871.4|20959.4|20869.4|20970|20880|20956.6|20866.6|39
1655391590000|2022-06-16 14:59:50|20959.1|20869.1|20943.6|20853.6|20959.1|20869.1|20934.3|20844.3|40
1655391600000|2022-06-16 15:00:00|20943.1|20853.1|20961.6|20871.6|20963|20873|20937.4|20847.4|40
1655391610000|2022-06-16 15:00:10|20963.3|20873.3|20979.5|20889.5|20981.6|20891.6|20961.6|20871.6|39
1655391620000|2022-06-16 15:00:20|20980|20890|20981.6|20891.6|20992|20902|20970.2|20880.2|38
1655391630000|2022-06-16 15:00:30|20981.3|20891.3|20969|20879|20981.5|20891.5|20969|20879|40
1655391640000|2022-06-16 15:00:40|20965.4|20875.4|20961|20871|20966.9|20876.9|20951.6|20861.6|38
1655391650000|2022-06-16 15:00:50|20959.4|20869.4|21002.4|20912.4|21002.4|20912.4|20959.4|20869.4|38
1655391660000|2022-06-16 15:01:00|21003.2|20913.2|21007.7|20917.7|21007.7|20917.7|20989.8|20899.8|38
1655391670000|2022-06-16 15:01:10|21009.8|20919.8|21030.2|20940.2|21033.5|20943.5|21009.8|20919.8|40
1655391680000|2022-06-16 15:01:20|21027.5|20937.5|21038.3|20948.3|21039.7|20949.7|21027.4|20937.4|37
1655391690000|2022-06-16 15:01:30|21038.1|20948.1|21029.7|20939.7|21039|20949|21012.5|20922.5|40
1655391700000|2022-06-16 15:01:40|21026.2|20936.2|21034.8|20944.8|21043.7|20953.7|21016.7|20926.7|38
1655391710000|2022-06-16 15:01:50|21037.6|20947.6|21050.9|20960.9|21050.9|20960.9|21032.9|20942.9|39
1655391720000|2022-06-16 15:02:00|21049.7|20959.7|21022.2|20932.2|21049.7|20959.7|21022.2|20932.2|39
1655391730000|2022-06-16 15:02:10|21019.2|20929.2|21040.6|20950.6|21040.6|20950.6|21010.6|20920.6|40
1655391740000|2022-06-16 15:02:20|21040.4|20950.4|21052.3|20962.3|21052.3|20962.3|21040.4|20950.4|38
1655391750000|2022-06-16 15:02:30|21051.4|20961.4|21044.5|20954.5|21059.3|20969.3|21043.4|20953.4|39
1655391760000|2022-06-16 15:02:40|21044.1|20954.1|21057|20967|21057|20967|21040|20950|38
1655391770000|2022-06-16 15:02:50|21058.7|20968.7|21049.3|20959.3|21059.2|20969.2|21042.7|20952.7|39
1655391780000|2022-06-16 15:03:00|21049.5|20959.5|21026.7|20936.7|21052.5|20962.5|21024.7|20934.7|35
1655391790000|2022-06-16 15:03:10|21027.4|20937.4|21024.7|20934.7|21033|20943|21019.6|20929.6|39
1655391800000|2022-06-16 15:03:20|21022.5|20932.5|21042.7|20952.7|21042.7|20952.7|21019.9|20929.9|34
1655391810000|2022-06-16 15:03:30|21043.7|20953.7|21034.3|20944.3|21046|20956|21031.2|20941.2|39
1655391820000|2022-06-16 15:03:40|21034.6|20944.6|21038.9|20948.9|21041.9|20951.9|21030.7|20940.7|40
1655391830000|2022-06-16 15:03:50|21038.2|20948.2|21048.4|20958.4|21050.3|20960.3|21036.2|20946.2|38
1655391840000|2022-06-16 15:04:00|21045.5|20955.5|21051.8|20961.8|21054.2|20964.2|21040.3|20950.3|40
1655391850000|2022-06-16 15:04:10|21052.3|20962.3|21040.5|20950.5|21053.9|20963.9|21040|20950|38
1655391860000|2022-06-16 15:04:20|21042|20952|21037.6|20947.6|21047.4|20957.4|21036.4|20946.4|38
1655391870000|2022-06-16 15:04:30|21039.6|20949.6|21063.7|20973.7|21063.8|20973.8|21039.6|20949.6|37
1655391880000|2022-06-16 15:04:40|21064.4|20974.4|21065.2|20975.2|21078.2|20988.2|21063.7|20973.7|40
1655391890000|2022-06-16 15:04:50|21057.3|20967.3|21046.6|20956.6|21059.1|20969.1|21046.6|20956.6|39
1655391900000|2022-06-16 15:05:00|21043.3|20953.3|21032.2|20942.2|21047.2|20957.2|21032.2|20942.2|39
1655391910000|2022-06-16 15:05:10|21029.1|20939.1|21019.1|20929.1|21033|20943|21016.3|20926.3|40
1655391920000|2022-06-16 15:05:20|21018.5|20928.5|21012.7|20922.7|21018.5|20928.5|21011.3|20921.3|36
1655391930000|2022-06-16 15:05:30|21012.4|20922.4|21007.3|20917.3|21017.8|20927.8|21004.6|20914.6|37
1655391940000|2022-06-16 15:05:40|21008.1|20918.1|21015|20925|21021.8|20931.8|21007.5|20917.5|39
1655391950000|2022-06-16 15:05:50|21015.5|20925.5|21019.6|20929.6|21022.4|20932.4|21012.5|20922.5|39
1655391960000|2022-06-16 15:06:00|21019.4|20929.4|21030|20940|21042.1|20952.1|21019.3|20929.3|36
1655391970000|2022-06-16 15:06:10|21031|20941|21056.8|20966.8|21057.1|20967.1|21031|20941|34
1655391980000|2022-06-16 15:06:20|21056.9|20966.9|21058.4|20968.4|21063.7|20973.7|21055.9|20965.9|34
1655391990000|2022-06-16 15:06:30|21058.3|20968.3|21068.9|20978.9|21072.3|20982.3|21057.4|20967.4|37
1655392000000|2022-06-16 15:06:40|21067|20977|21062.9|20972.9|21073.2|20983.2|21054.8|20964.8|38
1655392010000|2022-06-16 15:06:50|21063.8|20973.8|21062.6|20972.6|21079.5|20989.5|21062.6|20972.6|39
1655392020000|2022-06-16 15:07:00|21061.6|20971.6|21074.2|20984.2|21080.5|20990.5|21061.6|20971.6|36
1655392030000|2022-06-16 15:07:10|21078.2|20988.2|21058.8|20968.8|21078.2|20988.2|21056.9|20966.9|37
1655392040000|2022-06-16 15:07:20|21059.4|20969.4|21035.1|20945.1|21059.4|20969.4|21034.3|20944.3|36
1655392050000|2022-06-16 15:07:30|21034.6|20944.6|21038.4|20948.4|21038.4|20948.4|21033.2|20943.2|34
1655392060000|2022-06-16 15:07:40|21038.1|20948.1|21046.4|20956.4|21046.4|20956.4|21036.2|20946.2|34
1655392070000|2022-06-16 15:07:50|21046|20956|21052.1|20962.1|21056.6|20966.6|21046|20956|38
1655392080000|2022-06-16 15:08:00|21050.9|20960.9|21032.1|20942.1|21051.2|20961.2|21029.3|20939.3|39
1655392090000|2022-06-16 15:08:10|21032|20942|21032.9|20942.9|21038.8|20948.8|21028.7|20938.7|38
1655392100000|2022-06-16 15:08:20|21032.5|20942.5|21043.1|20953.1|21049.6|20959.6|21032.5|20942.5|39
1655392110000|2022-06-16 15:08:30|21043.3|20953.3|21037.1|20947.1|21043.7|20953.7|21036.8|20946.8|36
1655392120000|2022-06-16 15:08:40|21037|20947|21033.7|20943.7|21045.8|20955.8|21032.5|20942.5|39
1655392130000|2022-06-16 15:08:50|21034.8|20944.8|21036.1|20946.1|21037.8|20947.8|21031.9|20941.9|36
1655392140000|2022-06-16 15:09:00|21036|20946|21041.2|20951.2|21047.5|20957.5|21031.9|20941.9|38
1655392150000|2022-06-16 15:09:10|21039.5|20949.5|21069.4|20979.4|21071.7|20981.7|21036.6|20946.6|37
1655392160000|2022-06-16 15:09:20|21068.7|20978.7|21061.6|20971.6|21068.8|20978.8|21051.8|20961.8|35
1655392170000|2022-06-16 15:09:30|21065.2|20975.2|21078.6|20988.6|21084.6|20994.6|21065.2|20975.2|34
1655392180000|2022-06-16 15:09:40|21077.4|20987.4|21105|21015|21105|21015|21076.3|20986.3|39
1655392190000|2022-06-16 15:09:50|21105.6|21015.6|21095.2|21005.2|21111.8|21021.8|21095.2|21005.2|39
1655392200000|2022-06-16 15:10:00|21096.9|21006.9|21094.3|21004.3|21102.5|21012.5|21084.1|20994.1|40
1655392210000|2022-06-16 15:10:10|21095.8|21005.8|21072.9|20982.9|21098.3|21008.3|21072.9|20982.9|40
1655392220000|2022-06-16 15:10:20|21073.2|20983.2|21064.7|20974.7|21073.2|20983.2|21062.2|20972.2|39
1655392230000|2022-06-16 15:10:30|21064.6|20974.6|21073.7|20983.7|21073.7|20983.7|21061.6|20971.6|37
1655392240000|2022-06-16 15:10:40|21076.8|20986.8|21094|21004|21094|21004|21076.8|20986.8|38
1655392250000|2022-06-16 15:10:50|21095.7|21005.7|21100.6|21010.6|21104.7|21014.7|21095.2|21005.2|33
1655392260000|2022-06-16 15:11:00|21101.2|21011.2|21084.8|20994.8|21104.9|21014.9|21084.8|20994.8|39
1655392270000|2022-06-16 15:11:10|21085.1|20995.1|21093|21003|21093|21003|21073.1|20983.1|38
1655392280000|2022-06-16 15:11:20|21092.3|21002.3|21111.7|21021.7|21111.7|21021.7|21091.3|21001.3|34
1655392290000|2022-06-16 15:11:30|21113|21023|21144.3|21054.3|21145.5|21055.5|21111.8|21021.8|35
1655392300000|2022-06-16 15:11:40|21144.7|21054.7|21143.9|21053.9|21151.4|21061.4|21142.6|21052.6|36
1655392310000|2022-06-16 15:11:50|21144.8|21054.8|21140.1|21050.1|21152.5|21062.5|21137.2|21047.2|40
1655392320000|2022-06-16 15:12:00|21140.9|21050.9|21178.7|21088.7|21178.7|21088.7|21140.9|21050.9|38
1655392330000|2022-06-16 15:12:10|21181.3|21091.3|21177.3|21087.3|21184.6|21094.6|21173.5|21083.5|39
1655392340000|2022-06-16 15:12:20|21175.7|21085.7|21155.5|21065.5|21181.1|21091.1|21155|21065|39
1655392350000|2022-06-16 15:12:30|21156|21066|21168.8|21078.8|21173.4|21083.4|21156|21066|35
1655392360000|2022-06-16 15:12:40|21169.6|21079.6|21169.8|21079.8|21174.2|21084.2|21157.2|21067.2|38
1655392370000|2022-06-16 15:12:50|21167|21077|21149.5|21059.5|21167|21077|21146.3|21056.3|37
1655392380000|2022-06-16 15:13:00|21148.9|21058.9|21142.5|21052.5|21152.6|21062.6|21142.5|21052.5|37
1655392390000|2022-06-16 15:13:10|21141.9|21051.9|21131.5|21041.5|21144.9|21054.9|21125.4|21035.4|35
1655392400000|2022-06-16 15:13:20|21132.6|21042.6|21110.8|21020.8|21132.6|21042.6|21110.8|21020.8|30
1655392410000|2022-06-16 15:13:30|21114.6|21024.6|21107.6|21017.6|21114.6|21024.6|21101.5|21011.5|37
1655392420000|2022-06-16 15:13:40|21105.6|21015.6|21111.9|21021.9|21115.3|21025.3|21098.4|21008.4|39
1655392430000|2022-06-16 15:13:50|21110.9|21020.9|21111.4|21021.4|21111.9|21021.9|21103.3|21013.3|33
1655392440000|2022-06-16 15:14:00|21111|21021|21089.3|20999.3|21112.5|21022.5|21087.1|20997.1|39
1655392450000|2022-06-16 15:14:10|21093|21003|21106.9|21016.9|21107.4|21017.4|21087.6|20997.6|39
1655392460000|2022-06-16 15:14:20|21103.7|21013.7|21100.8|21010.8|21106.3|21016.3|21094.9|21004.9|38
1655392470000|2022-06-16 15:14:30|21100.9|21010.9|21097.6|21007.6|21105.8|21015.8|21094.3|21004.3|35
1655392480000|2022-06-16 15:14:40|21097|21007|21099.8|21009.8|21100.1|21010.1|21086.9|20996.9|35
1655392490000|2022-06-16 15:14:50|21099.5|21009.5|21123.8|21033.8|21123.8|21033.8|21097|21007|37
1655392500000|2022-06-16 15:15:00|21123.9|21033.9|21112.8|21022.8|21144.5|21054.5|21112.8|21022.8|38
1655392510000|2022-06-16 15:15:10|21115.3|21025.3|21115.1|21025.1|21115.3|21025.3|21104|21014|36
1655392520000|2022-06-16 15:15:20|21111.9|21021.9|21152.9|21062.9|21152.9|21062.9|21106.1|21016.1|34
1655392530000|2022-06-16 15:15:30|21156.5|21066.5|21183.8|21093.8|21187.3|21097.3|21156.5|21066.5|40
1655392540000|2022-06-16 15:15:40|21184.2|21094.2|21175.6|21085.6|21187.2|21097.2|21165.5|21075.5|38
1655392550000|2022-06-16 15:15:50|21176.3|21086.3|21169.2|21079.2|21186.5|21096.5|21168.1|21078.1|38
1655392560000|2022-06-16 15:16:00|21170.5|21080.5|21148.5|21058.5|21172.6|21082.6|21148.5|21058.5|36
1655392570000|2022-06-16 15:16:10|21147.8|21057.8|21158.1|21068.1|21158.1|21068.1|21141.3|21051.3|40
1655392580000|2022-06-16 15:16:20|21155.5|21065.5|21147.6|21057.6|21157.8|21067.8|21139.8|21049.8|39
1655392590000|2022-06-16 15:16:30|21143.8|21053.8|21143.4|21053.4|21145.6|21055.6|21136.9|21046.9|35
1655392600000|2022-06-16 15:16:40|21144.9|21054.9|21136.7|21046.7|21144.9|21054.9|21136.7|21046.7|37
1655392610000|2022-06-16 15:16:50|21137.6|21047.6|21148.1|21058.1|21153.7|21063.7|21134.5|21044.5|38
1655392620000|2022-06-16 15:17:00|21148.3|21058.3|21125.7|21035.7|21148.3|21058.3|21125.7|21035.7|38
1655392630000|2022-06-16 15:17:10|21124.7|21034.7|21124.9|21034.9|21131.4|21041.4|21120.3|21030.3|37
1655392640000|2022-06-16 15:17:20|21124.6|21034.6|21124.8|21034.8|21125.5|21035.5|21115.9|21025.9|35
1655392650000|2022-06-16 15:17:30|21124.1|21034.1|21108|21018|21124.1|21034.1|21104.9|21014.9|36
1655392660000|2022-06-16 15:17:40|21108.3|21018.3|21103.9|21013.9|21115.4|21025.4|21097.7|21007.7|35
1655392670000|2022-06-16 15:17:50|21103.4|21013.4|21100.5|21010.5|21115.5|21025.5|21099.5|21009.5|37
1655392680000|2022-06-16 15:18:00|21100.6|21010.6|21108.1|21018.1|21109.1|21019.1|21094.6|21004.6|38
1655392690000|2022-06-16 15:18:10|21108.3|21018.3|21121.6|21031.6|21122.4|21032.4|21108.1|21018.1|37
1655392700000|2022-06-16 15:18:20|21118.5|21028.5|21095.5|21005.5|21121.3|21031.3|21095.4|21005.4|37
1655392710000|2022-06-16 15:18:30|21102.4|21012.4|21106.5|21016.5|21110.8|21020.8|21096.1|21006.1|38
1655392720000|2022-06-16 15:18:40|21107.6|21017.6|21113.1|21023.1|21113.1|21023.1|21102.9|21012.9|37
1655392730000|2022-06-16 15:18:50|21114.6|21024.6|21122.3|21032.3|21125.3|21035.3|21114.6|21024.6|35
1655392740000|2022-06-16 15:19:00|21122.5|21032.5|21103.2|21013.2|21122.7|21032.7|21100.3|21010.3|37
1655392750000|2022-06-16 15:19:10|21103.9|21013.9|21095.8|21005.8|21103.9|21013.9|21092|21002|32
1655392760000|2022-06-16 15:19:20|21094.3|21004.3|21099|21009|21099|21009|21092.2|21002.2|30
1655392770000|2022-06-16 15:19:30|21098.3|21008.3|21078.7|20988.7|21098.3|21008.3|21077.4|20987.4|35
1655392780000|2022-06-16 15:19:40|21078.4|20988.4|21077.9|20987.9|21085|20995|21076.1|20986.1|35
1655392790000|2022-06-16 15:19:50|21077.7|20987.7|21094.7|21004.7|21095.3|21005.3|21077.7|20987.7|37
1655392800000|2022-06-16 15:20:00|21095.7|21005.7|21078.9|20988.9|21098.9|21008.9|21078|20988|37
1655392810000|2022-06-16 15:20:10|21079.9|20989.9|21080.9|20990.9|21090.8|21000.8|21078.9|20988.9|36
1655392820000|2022-06-16 15:20:20|21080.8|20990.8|21075.6|20985.6|21081|20991|21062.8|20972.8|36
1655392830000|2022-06-16 15:20:30|21076.1|20986.1|21085.7|20995.7|21093.6|21003.6|21076.1|20986.1|39
1655392840000|2022-06-16 15:20:40|21084.4|20994.4|21088.4|20998.4|21092.5|21002.5|21077.7|20987.7|38
1655392850000|2022-06-16 15:20:50|21088.3|20998.3|21089|20999|21089|20999|21082|20992|38
1655392860000|2022-06-16 15:21:00|21087.8|20997.8|21093.1|21003.1|21094.9|21004.9|21084.1|20994.1|37
1655392870000|2022-06-16 15:21:10|21089.6|20999.6|21083.1|20993.1|21089.9|20999.9|21077.5|20987.5|37
1655392880000|2022-06-16 15:21:20|21083.9|20993.9|21081.2|20991.2|21086.6|20996.6|21078.1|20988.1|35
1655392890000|2022-06-16 15:21:30|21080.1|20990.1|21103.3|21013.3|21104|21014|21076.8|20986.8|38
1655392900000|2022-06-16 15:21:40|21103.5|21013.5|21101.5|21011.5|21104.2|21014.2|21094.5|21004.5|37
1655392910000|2022-06-16 15:21:50|21103|21013|21098.7|21008.7|21106|21016|21096.4|21006.4|36
1655392920000|2022-06-16 15:22:00|21098.4|21008.4|21107.1|21017.1|21115.5|21025.5|21098.4|21008.4|37
1655392930000|2022-06-16 15:22:10|21105.6|21015.6|21104.1|21014.1|21114.5|21024.5|21100.9|21010.9|39
1655392940000|2022-06-16 15:22:20|21106.1|21016.1|21102.3|21012.3|21114.4|21024.4|21102.3|21012.3|39
1655392950000|2022-06-16 15:22:30|21102|21012|21104.7|21014.7|21108.7|21018.7|21100.6|21010.6|34
1655392960000|2022-06-16 15:22:40|21105.1|21015.1|21112.1|21022.1|21112.1|21022.1|21104.8|21014.8|36
1655392970000|2022-06-16 15:22:50|21112.3|21022.3|21120.1|21030.1|21120.1|21030.1|21109.9|21019.9|35
1655392980000|2022-06-16 15:23:00|21114.3|21024.3|21129.6|21039.6|21130.3|21040.3|21113.2|21023.2|38
1655392990000|2022-06-16 15:23:10|21130.1|21040.1|21153.5|21063.5|21162.5|21072.5|21130.1|21040.1|36
1655393000000|2022-06-16 15:23:20|21152|21062|21147.4|21057.4|21152|21062|21142.5|21052.5|38
1655393010000|2022-06-16 15:23:30|21148.3|21058.3|21156.9|21066.9|21157.8|21067.8|21147.5|21057.5|35
1655393020000|2022-06-16 15:23:40|21157.9|21067.9|21159.1|21069.1|21162.9|21072.9|21157.9|21067.9|37
1655393030000|2022-06-16 15:23:50|21159.3|21069.3|21166.8|21076.8|21169|21079|21158.9|21068.9|38
1655393040000|2022-06-16 15:24:00|21167.2|21077.2|21149.8|21059.8|21171.4|21081.4|21148.6|21058.6|39
1655393050000|2022-06-16 15:24:10|21150.5|21060.5|21154.6|21064.6|21156.3|21066.3|21145.8|21055.8|38
1655393060000|2022-06-16 15:24:20|21157.2|21067.2|21153.5|21063.5|21161.4|21071.4|21149.8|21059.8|40
1655393070000|2022-06-16 15:24:30|21151.7|21061.7|21147.3|21057.3|21152.2|21062.2|21145.3|21055.3|35
1655393080000|2022-06-16 15:24:40|21146.4|21056.4|21143.7|21053.7|21150|21060|21142.7|21052.7|37
1655393090000|2022-06-16 15:24:50|21143.3|21053.3|21143.3|21053.3|21152.4|21062.4|21140.2|21050.2|37
1655393100000|2022-06-16 15:25:00|21143.4|21053.4|21142.6|21052.6|21144.1|21054.1|21132|21042|38
1655393110000|2022-06-16 15:25:10|21141.6|21051.6|21145.7|21055.7|21146|21056|21137|21047|37
1655393120000|2022-06-16 15:25:20|21145|21055|21146.9|21056.9|21146.9|21056.9|21139.1|21049.1|32
1655393130000|2022-06-16 15:25:30|21147.9|21057.9|21171.3|21081.3|21173.1|21083.1|21147.1|21057.1|36
1655393140000|2022-06-16 15:25:40|21169.9|21079.9|21184.4|21094.4|21185.5|21095.5|21169.9|21079.9|38
1655393150000|2022-06-16 15:25:50|21185.2|21095.2|21188.5|21098.5|21198.3|21108.3|21183.5|21093.5|38
1655393160000|2022-06-16 15:26:00|21187.9|21097.9|21199.9|21109.9|21199.9|21109.9|21181.3|21091.3|39
1655393170000|2022-06-16 15:26:10|21200.4|21110.4|21188.5|21098.5|21204.5|21114.5|21188|21098|37
1655393180000|2022-06-16 15:26:20|21189.2|21099.2|21187.5|21097.5|21190.8|21100.8|21185.3|21095.3|33
1655393190000|2022-06-16 15:26:30|21186.2|21096.2|21206.1|21116.1|21206.1|21116.1|21183.9|21093.9|37
1655393200000|2022-06-16 15:26:40|21207.4|21117.4|21225.1|21135.1|21225.1|21135.1|21202.8|21112.8|38
1655393210000|2022-06-16 15:26:50|21226.8|21136.8|21217.7|21127.7|21226.8|21136.8|21217.7|21127.7|38
1655393220000|2022-06-16 15:27:00|21215.9|21125.9|21222.3|21132.3|21224|21134|21214.7|21124.7|36
1655393230000|2022-06-16 15:27:10|21220.9|21130.9|21231.5|21141.5|21231.5|21141.5|21220.9|21130.9|35
1655393240000|2022-06-16 15:27:20|21231.1|21141.1|21227.5|21137.5|21241.1|21151.1|21227.5|21137.5|36
1655393250000|2022-06-16 15:27:30|21223.8|21133.8|21240.7|21150.7|21241.2|21151.2|21223.4|21133.4|38
1655393260000|2022-06-16 15:27:40|21241|21151|21256.2|21166.2|21264|21174|21241|21151|38
1655393270000|2022-06-16 15:27:50|21254.5|21164.5|21234.6|21144.6|21254.5|21164.5|21233.5|21143.5|39
1655393280000|2022-06-16 15:28:00|21233.5|21143.5|21221.9|21131.9|21237.1|21147.1|21217.3|21127.3|37
1655393290000|2022-06-16 15:28:10|21221.8|21131.8|21196.4|21106.4|21222.3|21132.3|21195.1|21105.1|36
1655393300000|2022-06-16 15:28:20|21196.2|21106.2|21203.2|21113.2|21205.3|21115.3|21179.2|21089.2|39
1655393310000|2022-06-16 15:28:30|21202.2|21112.2|21205|21115|21207|21117|21196.6|21106.6|39
1655393320000|2022-06-16 15:28:40|21204.4|21114.4|21220.3|21130.3|21225.2|21135.2|21202.1|21112.1|37
1655393330000|2022-06-16 15:28:50|21222.1|21132.1|21232|21142|21239.9|21149.9|21222.1|21132.1|38
1655393340000|2022-06-16 15:29:00|21231.3|21141.3|21214.2|21124.2|21231.7|21141.7|21214.2|21124.2|39
1655393350000|2022-06-16 15:29:10|21213.2|21123.2|21215.4|21125.4|21217.5|21127.5|21204.8|21114.8|36
1655393360000|2022-06-16 15:29:20|21215.6|21125.6|21202|21112|21215.6|21125.6|21202|21112|35
1655393370000|2022-06-16 15:29:30|21202.4|21112.4|21203.4|21113.4|21205.3|21115.3|21201.6|21111.6|35
1655393380000|2022-06-16 15:29:40|21203.3|21113.3|21206.5|21116.5|21206.5|21116.5|21196.6|21106.6|36
1655393390000|2022-06-16 15:29:50|21206.4|21116.4|21223|21133|21223|21133|21202.2|21112.2|40
1655393400000|2022-06-16 15:30:00|21224.1|21134.1|21206.8|21116.8|21232.4|21142.4|21206.8|21116.8|37
1655393410000|2022-06-16 15:30:10|21209.8|21119.8|21205.8|21115.8|21219.4|21129.4|21205.1|21115.1|34
1655393420000|2022-06-16 15:30:20|21208.7|21118.7|21182.2|21092.2|21208.7|21118.7|21182.2|21092.2|37
1655393430000|2022-06-16 15:30:30|21182.1|21092.1|21181.4|21091.4|21187.5|21097.5|21176.6|21086.6|39
1655393440000|2022-06-16 15:30:40|21179.7|21089.7|21170.4|21080.4|21187.9|21097.9|21169.7|21079.7|36
1655393450000|2022-06-16 15:30:50|21170.3|21080.3|21181.8|21091.8|21187.8|21097.8|21170|21080|32
1655393460000|2022-06-16 15:31:00|21181.6|21091.6|21170.8|21080.8|21182|21092|21170.8|21080.8|34
1655393470000|2022-06-16 15:31:10|21171|21081|21172.1|21082.1|21173.2|21083.2|21166.4|21076.4|37
1655393480000|2022-06-16 15:31:20|21171.1|21081.1|21175.4|21085.4|21184.3|21094.3|21171.1|21081.1|39
1655393490000|2022-06-16 15:31:30|21174.4|21084.4|21192.6|21102.6|21193.5|21103.5|21174.4|21084.4|39
1655393500000|2022-06-16 15:31:40|21192.2|21102.2|21204.1|21114.1|21208.3|21118.3|21192.2|21102.2|40
1655393510000|2022-06-16 15:31:50|21203.6|21113.6|21209.7|21119.7|21210.6|21120.6|21203.6|21113.6|36
1655393520000|2022-06-16 15:32:00|21209.2|21119.2|21216.7|21126.7|21223.1|21133.1|21208.6|21118.6|36
1655393530000|2022-06-16 15:32:10|21217|21127|21201.3|21111.3|21218.5|21128.5|21199.7|21109.7|34
1655393540000|2022-06-16 15:32:20|21201.2|21111.2|21181.1|21091.1|21203|21113|21180.6|21090.6|39
1655393550000|2022-06-16 15:32:30|21180.4|21090.4|21193.2|21103.2|21196.9|21106.9|21178.6|21088.6|36
1655393560000|2022-06-16 15:32:40|21191.5|21101.5|21210.6|21120.6|21210.6|21120.6|21182.6|21092.6|39
1655393570000|2022-06-16 15:32:50|21210.3|21120.3|21201.2|21111.2|21212.2|21122.2|21201.2|21111.2|37
1655393580000|2022-06-16 15:33:00|21200.7|21110.7|21198.9|21108.9|21209.1|21119.1|21186.6|21096.6|40
1655393590000|2022-06-16 15:33:10|21197.7|21107.7|21202.5|21112.5|21208.5|21118.5|21196|21106|36
1655393600000|2022-06-16 15:33:20|21202.7|21112.7|21192.3|21102.3|21208|21118|21190.5|21100.5|36
1655393610000|2022-06-16 15:33:30|21192.1|21102.1|21183.2|21093.2|21195.2|21105.2|21183.2|21093.2|35
1655393620000|2022-06-16 15:33:40|21183|21093|21182.6|21092.6|21183|21093|21175.7|21085.7|34
1655393630000|2022-06-16 15:33:50|21181.5|21091.5|21170.1|21080.1|21182.5|21092.5|21170.1|21080.1|29
1655393640000|2022-06-16 15:34:00|21170.2|21080.2|21174.5|21084.5|21174.6|21084.6|21168.2|21078.2|33
1655393650000|2022-06-16 15:34:10|21173.5|21083.5|21184.1|21094.1|21191|21101|21173.4|21083.4|38
1655393660000|2022-06-16 15:34:20|21183.6|21093.6|21187.8|21097.8|21190.8|21100.8|21183.2|21093.2|32
1655393670000|2022-06-16 15:34:30|21182.9|21092.9|21181.1|21091.1|21183.8|21093.8|21181|21091|30
1655393680000|2022-06-16 15:34:40|21180.9|21090.9|21189.7|21099.7|21190.9|21100.9|21178.2|21088.2|32
1655393690000|2022-06-16 15:34:50|21190.9|21100.9|21187.1|21097.1|21190.9|21100.9|21183.7|21093.7|31
1655393700000|2022-06-16 15:35:00|21186.5|21096.5|21179.2|21089.2|21187.9|21097.9|21179.1|21089.1|36
1655393710000|2022-06-16 15:35:10|21181.8|21091.8|21174.5|21084.5|21181.8|21091.8|21172.6|21082.6|33
1655393720000|2022-06-16 15:35:20|21175.5|21085.5|21170.1|21080.1|21176|21086|21165.6|21075.6|37
1655393730000|2022-06-16 15:35:30|21166.2|21076.2|21166.1|21076.1|21170.1|21080.1|21162.2|21072.2|32
1655393740000|2022-06-16 15:35:40|21166.3|21076.3|21170.8|21080.8|21170.8|21080.8|21159.2|21069.2|40
1655393750000|2022-06-16 15:35:50|21171.6|21081.6|21164.4|21074.4|21172.9|21082.9|21158.6|21068.6|37
1655393760000|2022-06-16 15:36:00|21164.6|21074.6|21158|21068|21164.6|21074.6|21154.3|21064.3|32
1655393770000|2022-06-16 15:36:10|21157.1|21067.1|21163.8|21073.8|21163.8|21073.8|21154.5|21064.5|36
1655393780000|2022-06-16 15:36:20|21163.7|21073.7|21166|21076|21166.2|21076.2|21154.5|21064.5|37
1655393790000|2022-06-16 15:36:30|21168|21078|21165.6|21075.6|21177.8|21087.8|21165.6|21075.6|38
1655393800000|2022-06-16 15:36:40|21165.7|21075.7|21159|21069|21165.7|21075.7|21157.4|21067.4|33
1655393810000|2022-06-16 15:36:50|21159.6|21069.6|21165.3|21075.3|21166.1|21076.1|21157.5|21067.5|37
1655393820000|2022-06-16 15:37:00|21164.5|21074.5|21170.3|21080.3|21170.6|21080.6|21156.8|21066.8|35
1655393830000|2022-06-16 15:37:10|21169.9|21079.9|21182.4|21092.4|21182.8|21092.8|21168|21078|38
1655393840000|2022-06-16 15:37:20|21183.2|21093.2|21182.7|21092.7|21188.4|21098.4|21181.3|21091.3|36
1655393850000|2022-06-16 15:37:30|21182.6|21092.6|21195.7|21105.7|21196.2|21106.2|21182.6|21092.6|34
1655393860000|2022-06-16 15:37:40|21195.1|21105.1|21205.2|21115.2|21210.4|21120.4|21194.7|21104.7|37
1655393870000|2022-06-16 15:37:50|21206.2|21116.2|21207.1|21117.1|21210.4|21120.4|21201|21111|38
1655393880000|2022-06-16 15:38:00|21206.1|21116.1|21214.1|21124.1|21216.8|21126.8|21204.5|21114.5|38
1655393890000|2022-06-16 15:38:10|21214.2|21124.2|21218.6|21128.6|21219.5|21129.5|21209.3|21119.3|38
1655393900000|2022-06-16 15:38:20|21216.9|21126.9|21220.1|21130.1|21221.2|21131.2|21212.1|21122.1|36
1655393910000|2022-06-16 15:38:30|21218.5|21128.5|21209.8|21119.8|21223.6|21133.6|21209.7|21119.7|35
1655393920000|2022-06-16 15:38:40|21210.2|21120.2|21209.5|21119.5|21210.7|21120.7|21200.8|21110.8|39
1655393930000|2022-06-16 15:38:50|21209.2|21119.2|21216.5|21126.5|21217.6|21127.6|21204.3|21114.3|35
1655393940000|2022-06-16 15:39:00|21216.8|21126.8|21218.3|21128.3|21218.3|21128.3|21207.8|21117.8|35
1655393950000|2022-06-16 15:39:10|21220|21130|21225.1|21135.1|21228.4|21138.4|21218.3|21128.3|39
1655393960000|2022-06-16 15:39:20|21225|21135|21228.5|21138.5|21231.4|21141.4|21224.4|21134.4|39
1655393970000|2022-06-16 15:39:30|21228.3|21138.3|21225.5|21135.5|21231.5|21141.5|21224.5|21134.5|34
1655393980000|2022-06-16 15:39:40|21225.4|21135.4|21236.9|21146.9|21236.9|21146.9|21225.3|21135.3|35
1655393990000|2022-06-16 15:39:50|21237.5|21147.5|21249.4|21159.4|21250.9|21160.9|21237.5|21147.5|37
1655394000000|2022-06-16 15:40:00|21250.7|21160.7|21236.2|21146.2|21254.5|21164.5|21235.3|21145.3|37
1655394010000|2022-06-16 15:40:10|21235.2|21145.2|21283.2|21193.2|21288.1|21198.1|21233.6|21143.6|40
1655394020000|2022-06-16 15:40:20|21286.3|21196.3|21282.9|21192.9|21293.1|21203.1|21277.5|21187.5|39
1655394030000|2022-06-16 15:40:30|21281.4|21191.4|21250.9|21160.9|21282.1|21192.1|21249|21159|38
1655394040000|2022-06-16 15:40:40|21250.4|21160.4|21236.3|21146.3|21250.4|21160.4|21231|21141|38
1655394050000|2022-06-16 15:40:50|21236.1|21146.1|21219.8|21129.8|21238.3|21148.3|21218.4|21128.4|40
1655394060000|2022-06-16 15:41:00|21220.5|21130.5|21198.3|21108.3|21220.7|21130.7|21197.7|21107.7|40
1655394070000|2022-06-16 15:41:10|21200|21110|21211.9|21121.9|21213.2|21123.2|21197.6|21107.6|37
1655394080000|2022-06-16 15:41:20|21211.1|21121.1|21191.2|21101.2|21211.2|21121.2|21189.7|21099.7|37
1655394090000|2022-06-16 15:41:30|21189.5|21099.5|21208.4|21118.4|21211.6|21121.6|21188.5|21098.5|35
1655394100000|2022-06-16 15:41:40|21210.6|21120.6|21202.8|21112.8|21210.6|21120.6|21200.1|21110.1|36
1655394110000|2022-06-16 15:41:50|21203.8|21113.8|21192.5|21102.5|21203.8|21113.8|21191.6|21101.6|35
1655394120000|2022-06-16 15:42:00|21192.8|21102.8|21185.3|21095.3|21196.2|21106.2|21181.9|21091.9|33
1655394130000|2022-06-16 15:42:10|21183.1|21093.1|21179.2|21089.2|21183.1|21093.1|21177.6|21087.6|33
1655394140000|2022-06-16 15:42:20|21179|21089|21178.7|21088.7|21182.2|21092.2|21178.4|21088.4|33
1655394150000|2022-06-16 15:42:30|21179|21089|21177.7|21087.7|21183.5|21093.5|21177.4|21087.4|31
1655394160000|2022-06-16 15:42:40|21178.4|21088.4|21178.8|21088.8|21179.1|21089.1|21176.5|21086.5|31
1655394170000|2022-06-16 15:42:50|21179.1|21089.1|21176.5|21086.5|21179.9|21089.9|21176.5|21086.5|24
1655394180000|2022-06-16 15:43:00|21176.6|21086.6|21180.1|21090.1|21180.1|21090.1|21167.3|21077.3|33
1655394190000|2022-06-16 15:43:10|21180.7|21090.7|21196.8|21106.8|21200.6|21110.6|21180.4|21090.4|38
1655394200000|2022-06-16 15:43:20|21197.2|21107.2|21179.9|21089.9|21203.1|21113.1|21179.9|21089.9|37
1655394210000|2022-06-16 15:43:30|21179.8|21089.8|21168.1|21078.1|21183|21093|21168.1|21078.1|32
1655394220000|2022-06-16 15:43:40|21171|21081|21168.5|21078.5|21171.4|21081.4|21158.2|21068.2|36
1655394230000|2022-06-16 15:43:50|21168.9|21078.9|21170.5|21080.5|21175.6|21085.6|21165.7|21075.7|31
1655394240000|2022-06-16 15:44:00|21170.4|21080.4|21184.1|21094.1|21190.5|21100.5|21168.4|21078.4|38
1655394250000|2022-06-16 15:44:10|21189.9|21099.9|21191.9|21101.9|21192.3|21102.3|21186.4|21096.4|39
1655394260000|2022-06-16 15:44:20|21191.3|21101.3|21185.3|21095.3|21194.5|21104.5|21185.3|21095.3|37
1655394270000|2022-06-16 15:44:30|21185.8|21095.8|21190|21100|21194.8|21104.8|21185.2|21095.2|33
1655394280000|2022-06-16 15:44:40|21187.2|21097.2|21182.6|21092.6|21187.2|21097.2|21172.3|21082.3|38
1655394290000|2022-06-16 15:44:50|21185|21095|21197.7|21107.7|21202.1|21112.1|21184.5|21094.5|38
1655394300000|2022-06-16 15:45:00|21197.3|21107.3|21201.9|21111.9|21203.8|21113.8|21182|21092|40
1655394310000|2022-06-16 15:45:10|21197.9|21107.9|21210|21120|21211.7|21121.7|21197.9|21107.9|36
1655394320000|2022-06-16 15:45:20|21209.6|21119.6|21209.6|21119.6|21217.2|21127.2|21208.9|21118.9|31
1655394330000|2022-06-16 15:45:30|21208.2|21118.2|21194.1|21104.1|21209.3|21119.3|21193.1|21103.1|35
1655394340000|2022-06-16 15:45:40|21192.3|21102.3|21171.4|21081.4|21194.8|21104.8|21171.4|21081.4|39
1655394350000|2022-06-16 15:45:50|21171.5|21081.5|21158.2|21068.2|21178.3|21088.3|21153|21063|33
1655394360000|2022-06-16 15:46:00|21157.9|21067.9|21163.3|21073.3|21167.4|21077.4|21157.7|21067.7|37
1655394370000|2022-06-16 15:46:10|21163.7|21073.7|21159.6|21069.6|21163.7|21073.7|21155.5|21065.5|35
1655394380000|2022-06-16 15:46:20|21158.8|21068.8|21160.4|21070.4|21166.6|21076.6|21158.6|21068.6|38
1655394390000|2022-06-16 15:46:30|21160.5|21070.5|21162.2|21072.2|21163.7|21073.7|21159.2|21069.2|27
1655394400000|2022-06-16 15:46:40|21161.1|21071.1|21157.9|21067.9|21165.3|21075.3|21156.7|21066.7|30
1655394410000|2022-06-16 15:46:50|21158|21068|21149.2|21059.2|21158.5|21068.5|21141.5|21051.5|32
1655394420000|2022-06-16 15:47:00|21149|21059|21120.1|21030.1|21149.8|21059.8|21120.1|21030.1|34
1655394430000|2022-06-16 15:47:10|21121|21031|21133.6|21043.6|21139.7|21049.7|21119.5|21029.5|36
1655394440000|2022-06-16 15:47:20|21137.8|21047.8|21133.9|21043.9|21141.3|21051.3|21129.9|21039.9|32
1655394450000|2022-06-16 15:47:30|21134.3|21044.3|21122.1|21032.1|21136.6|21046.6|21121.4|21031.4|38
1655394460000|2022-06-16 15:47:40|21121.9|21031.9|21122.9|21032.9|21123.9|21033.9|21115|21025|35
1655394470000|2022-06-16 15:47:50|21122.8|21032.8|21119|21029|21124.8|21034.8|21117.5|21027.5|31
1655394480000|2022-06-16 15:48:00|21118.9|21028.9|21110.7|21020.7|21120.7|21030.7|21105.5|21015.5|32
1655394490000|2022-06-16 15:48:10|21111.2|21021.2|21113.3|21023.3|21114.8|21024.8|21107.6|21017.6|32
1655394500000|2022-06-16 15:48:20|21112.3|21022.3|21111.7|21021.7|21112.6|21022.6|21106.7|21016.7|37
1655394510000|2022-06-16 15:48:30|21114.4|21024.4|21117.4|21027.4|21120.3|21030.3|21110.7|21020.7|30
1655394520000|2022-06-16 15:48:40|21117.1|21027.1|21123|21033|21123.7|21033.7|21117.1|21027.1|36
1655394530000|2022-06-16 15:48:50|21123.3|21033.3|21130.7|21040.7|21130.7|21040.7|21121.7|21031.7|35
1655394540000|2022-06-16 15:49:00|21128|21038|21132.3|21042.3|21135.7|21045.7|21128|21038|37
1655394550000|2022-06-16 15:49:10|21131.4|21041.4|21132.7|21042.7|21136.6|21046.6|21131.4|21041.4|33
1655394560000|2022-06-16 15:49:20|21132.2|21042.2|21136.4|21046.4|21136.9|21046.9|21132.2|21042.2|27
1655394570000|2022-06-16 15:49:30|21136.9|21046.9|21142.4|21052.4|21149.2|21059.2|21136.2|21046.2|31
1655394580000|2022-06-16 15:49:40|21142.3|21052.3|21142.3|21052.3|21144.6|21054.6|21137.5|21047.5|34
1655394590000|2022-06-16 15:49:50|21143.2|21053.2|21151.4|21061.4|21151.5|21061.5|21140.2|21050.2|37
1655394600000|2022-06-16 15:50:00|21152.4|21062.4|21154.7|21064.7|21157|21067|21149.1|21059.1|33
1655394610000|2022-06-16 15:50:10|21151.7|21061.7|21135.7|21045.7|21154.1|21064.1|21135.7|21045.7|34
1655394620000|2022-06-16 15:50:20|21138.5|21048.5|21144.3|21054.3|21144.3|21054.3|21134.3|21044.3|37
1655394630000|2022-06-16 15:50:30|21146|21056|21141.5|21051.5|21149.3|21059.3|21140.6|21050.6|36
1655394640000|2022-06-16 15:50:40|21138|21048|21132.2|21042.2|21145.8|21055.8|21127.5|21037.5|30
1655394650000|2022-06-16 15:50:50|21128.7|21038.7|21128.1|21038.1|21133.1|21043.1|21125|21035|33
1655394660000|2022-06-16 15:51:00|21126.8|21036.8|21107.6|21017.6|21128.9|21038.9|21107.6|21017.6|33
1655394670000|2022-06-16 15:51:10|21106.7|21016.7|21103.3|21013.3|21107.6|21017.6|21095.8|21005.8|36
1655394680000|2022-06-16 15:51:20|21102.9|21012.9|21104.7|21014.7|21111.2|21021.2|21101|21011|33
1655394690000|2022-06-16 15:51:30|21104.5|21014.5|21099.9|21009.9|21104.7|21014.7|21097.8|21007.8|28
1655394700000|2022-06-16 15:51:40|21101.5|21011.5|21091.6|21001.6|21104.3|21014.3|21089.1|20999.1|31
1655394710000|2022-06-16 15:51:50|21096.6|21006.6|21050.8|20960.8|21097.4|21007.4|21046.6|20956.6|38
1655394720000|2022-06-16 15:52:00|21054.3|20964.3|21046.7|20956.7|21072.8|20982.8|21046|20956|38
1655394730000|2022-06-16 15:52:10|21045.5|20955.5|21031.8|20941.8|21045.5|20955.5|21023.8|20933.8|35
1655394740000|2022-06-16 15:52:20|21033|20943|21053.6|20963.6|21060|20970|21032.6|20942.6|38
1655394750000|2022-06-16 15:52:30|21054.2|20964.2|21047.9|20957.9|21062|20972|21047.9|20957.9|37
1655394760000|2022-06-16 15:52:40|21046.2|20956.2|21029.6|20939.6|21046.2|20956.2|21029|20939|33
1655394770000|2022-06-16 15:52:50|21031.7|20941.7|21048|20958|21048|20958|21030.4|20940.4|32
1655394780000|2022-06-16 15:53:00|21047.7|20957.7|21064.3|20974.3|21065.9|20975.9|21047.7|20957.7|38
1655394790000|2022-06-16 15:53:10|21064.9|20974.9|21071.3|20981.3|21071.6|20981.6|21059.1|20969.1|34
1655394800000|2022-06-16 15:53:20|21072.6|20982.6|21074.3|20984.3|21076|20986|21069|20979|33
1655394810000|2022-06-16 15:53:30|21073.5|20983.5|21064.7|20974.7|21075.9|20985.9|21064.7|20974.7|32
1655394820000|2022-06-16 15:53:40|21062.5|20972.5|21046|20956|21070.2|20980.2|21046|20956|37
1655394830000|2022-06-16 15:53:50|21044.9|20954.9|21042.6|20952.6|21054.2|20964.2|21038|20948|38
1655394840000|2022-06-16 15:54:00|21042.7|20952.7|21052.5|20962.5|21063.9|20973.9|21041.6|20951.6|38
1655394850000|2022-06-16 15:54:10|21051.5|20961.5|21031.1|20941.1|21054.4|20964.4|21028.7|20938.7|37
1655394860000|2022-06-16 15:54:20|21028.4|20938.4|21035.4|20945.4|21036.6|20946.6|21015.9|20925.9|37
1655394870000|2022-06-16 15:54:30|21034.8|20944.8|21056.4|20966.4|21058|20968|21030|20940|38
1655394880000|2022-06-16 15:54:40|21050.7|20960.7|21041.2|20951.2|21052.2|20962.2|21040.2|20950.2|39
1655394890000|2022-06-16 15:54:50|21040.7|20950.7|21036.7|20946.7|21041.6|20951.6|21035.2|20945.2|34
1655394900000|2022-06-16 15:55:00|21037.3|20947.3|21048.2|20958.2|21051.9|20961.9|21037.3|20947.3|39
1655394910000|2022-06-16 15:55:10|21051.1|20961.1|21040.1|20950.1|21055.2|20965.2|21040.1|20950.1|39
1655394920000|2022-06-16 15:55:20|21040.2|20950.2|21027.8|20937.8|21040.2|20950.2|21024.7|20934.7|32
1655394930000|2022-06-16 15:55:30|21030.5|20940.5|21040.4|20950.4|21043.3|20953.3|21030.5|20940.5|35
1655394940000|2022-06-16 15:55:40|21038|20948|21031.7|20941.7|21043.9|20953.9|21030|20940|36
1655394950000|2022-06-16 15:55:50|21032.1|20942.1|21035.9|20945.9|21042.1|20952.1|21029.2|20939.2|36
1655394960000|2022-06-16 15:56:00|21033.4|20943.4|21036|20946|21041.9|20951.9|21030.7|20940.7|36
1655394970000|2022-06-16 15:56:10|21037.3|20947.3|21048.9|20958.9|21048.9|20958.9|21037.3|20947.3|36
1655394980000|2022-06-16 15:56:20|21048.5|20958.5|21045.5|20955.5|21050.5|20960.5|21045.3|20955.3|31
1655394990000|2022-06-16 15:56:30|21045.2|20955.2|21048.3|20958.3|21050.9|20960.9|21043.1|20953.1|35
1655395000000|2022-06-16 15:56:40|21045.7|20955.7|21048.8|20958.8|21048.8|20958.8|21044|20954|37
1655395010000|2022-06-16 15:56:50|21047.9|20957.9|21044.1|20954.1|21050.1|20960.1|21040.5|20950.5|37
1655395020000|2022-06-16 15:57:00|21044.3|20954.3|21042|20952|21044.3|20954.3|21030.5|20940.5|31
1655395030000|2022-06-16 15:57:10|21041.3|20951.3|21049.9|20959.9|21050.4|20960.4|21041.3|20951.3|37
1655395040000|2022-06-16 15:57:20|21049.5|20959.5|21049.7|20959.7|21051.9|20961.9|21041.7|20951.7|37
1655395050000|2022-06-16 15:57:30|21050.2|20960.2|21051|20961|21052.6|20962.6|21045|20955|36
1655395060000|2022-06-16 15:57:40|21050.6|20960.6|21048.9|20958.9|21051.5|20961.5|21046.6|20956.6|32
1655395070000|2022-06-16 15:57:50|21050.4|20960.4|21040.6|20950.6|21053.1|20963.1|21036.4|20946.4|26
1655395080000|2022-06-16 15:58:00|21036.3|20946.3|21037|20947|21046.1|20956.1|21032.2|20942.2|37
1655395090000|2022-06-16 15:58:10|21037.6|20947.6|21048.1|20958.1|21049.4|20959.4|21033.4|20943.4|37
1655395100000|2022-06-16 15:58:20|21048|20958|21051.9|20961.9|21053.7|20963.7|21048|20958|34
1655395110000|2022-06-16 15:58:30|21051.7|20961.7|21044.3|20954.3|21054.1|20964.1|21044.3|20954.3|31
1655395120000|2022-06-16 15:58:40|21044.6|20954.6|21049.4|20959.4|21049.4|20959.4|21042.9|20952.9|37
1655395130000|2022-06-16 15:58:50|21047.5|20957.5|21049.2|20959.2|21053.1|20963.1|21045.5|20955.5|32
1655395140000|2022-06-16 15:59:00|21048.3|20958.3|21037|20947|21056.3|20966.3|21037|20947|35
1655395150000|2022-06-16 15:59:10|21037.5|20947.5|21037|20947|21040|20950|21033.3|20943.3|34
1655395160000|2022-06-16 15:59:20|21042.8|20952.8|21049.9|20959.9|21052|20962|21042.8|20952.8|36
1655395170000|2022-06-16 15:59:30|21049.1|20959.1|21050.7|20960.7|21053.1|20963.1|21049.1|20959.1|33
1655395180000|2022-06-16 15:59:40|21051.3|20961.3|21059.3|20969.3|21064.2|20974.2|21050.3|20960.3|40
1655395190000|2022-06-16 15:59:50|21060.2|20970.2|21085.3|20995.3|21086.4|20996.4|21058.9|20968.9|39
1655395200000|2022-06-16 16:00:00|21086.8|20996.8|21085.1|20995.1|21087.4|20997.4|21078|20988|36
1655395210000|2022-06-16 16:00:10|21086.7|20996.7|21071.9|20981.9|21087.1|20997.1|21071.9|20981.9|38
1655395220000|2022-06-16 16:00:20|21070.8|20980.8|21049.1|20959.1|21070.8|20980.8|21046.4|20956.4|39
1655395230000|2022-06-16 16:00:30|21049.6|20959.6|21050.9|20960.9|21052|20962|21049.1|20959.1|35
1655395240000|2022-06-16 16:00:40|21051.3|20961.3|21073.1|20983.1|21073.1|20983.1|21048.2|20958.2|37
1655395250000|2022-06-16 16:00:50|21075.9|20985.9|21091.9|21001.9|21095.2|21005.2|21075.7|20985.7|39
1655395260000|2022-06-16 16:01:00|21090.8|21000.8|21081.8|20991.8|21091.1|21001.1|21081.8|20991.8|38
1655395270000|2022-06-16 16:01:10|21082.7|20992.7|21083.2|20993.2|21092.8|21002.8|21082.4|20992.4|37
1655395280000|2022-06-16 16:01:20|21082.1|20992.1|21054.3|20964.3|21082.1|20992.1|21053.8|20963.8|37
1655395290000|2022-06-16 16:01:30|21056.4|20966.4|21053.8|20963.8|21060.5|20970.5|21050.6|20960.6|36
1655395300000|2022-06-16 16:01:40|21053.1|20963.1|21055.2|20965.2|21064.7|20974.7|21053|20963|36
1655395310000|2022-06-16 16:01:50|21054.7|20964.7|21052.5|20962.5|21056.1|20966.1|21051.1|20961.1|33
1655395320000|2022-06-16 16:02:00|21052.6|20962.6|21041.1|20951.1|21054.1|20964.1|21038.6|20948.6|28
1655395330000|2022-06-16 16:02:10|21042.1|20952.1|21026.1|20936.1|21043.6|20953.6|21026.1|20936.1|31
1655395340000|2022-06-16 16:02:20|21026|20936|21025.3|20935.3|21027|20937|21023.6|20933.6|25
1655395350000|2022-06-16 16:02:30|21025.1|20935.1|21037.1|20947.1|21037.2|20947.2|21021.7|20931.7|36
1655395360000|2022-06-16 16:02:40|21038|20948|21025.7|20935.7|21038.2|20948.2|21025.4|20935.4|32
1655395370000|2022-06-16 16:02:50|21025.3|20935.3|21022.3|20932.3|21026.5|20936.5|21018.3|20928.3|32
1655395380000|2022-06-16 16:03:00|21022.4|20932.4|21022.3|20932.3|21028.1|20938.1|21020.2|20930.2|29
1655395390000|2022-06-16 16:03:10|21021.7|20931.7|21025.4|20935.4|21028.1|20938.1|21021.4|20931.4|37
1655395400000|2022-06-16 16:03:20|21026.2|20936.2|21026.8|20936.8|21029.1|20939.1|21019.7|20929.7|36
1655395410000|2022-06-16 16:03:30|21027.1|20937.1|21035.8|20945.8|21038|20948|21027.1|20937.1|37
1655395420000|2022-06-16 16:03:40|21035.9|20945.9|21043.8|20953.8|21043.9|20953.9|21035.9|20945.9|32
1655395430000|2022-06-16 16:03:50|21044.3|20954.3|21040.6|20950.6|21049.8|20959.8|21040.1|20950.1|38
1655395440000|2022-06-16 16:04:00|21040|20950|21026.7|20936.7|21043|20953|21026.7|20936.7|35
1655395450000|2022-06-16 16:04:10|21027.2|20937.2|21027.7|20937.7|21031|20941|21020.2|20930.2|36
1655395460000|2022-06-16 16:04:20|21028.2|20938.2|21031.8|20941.8|21033.2|20943.2|21026.6|20936.6|36
1655395470000|2022-06-16 16:04:30|21029.1|20939.1|21009|20919|21030|20940|21009|20919|32
1655395480000|2022-06-16 16:04:40|21009.1|20919.1|20992.3|20902.3|21009.1|20919.1|20989.7|20899.7|31
1655395490000|2022-06-16 16:04:50|20989.8|20899.8|20988.6|20898.6|20995.3|20905.3|20988.2|20898.2|33
1655395500000|2022-06-16 16:05:00|20989.7|20899.7|20985.2|20895.2|20989.7|20899.7|20985.1|20895.1|36
1655395510000|2022-06-16 16:05:10|20985.7|20895.7|21005.5|20915.5|21014.7|20924.7|20985.4|20895.4|37
1655395520000|2022-06-16 16:05:20|21005.9|20915.9|21005.5|20915.5|21017.2|20927.2|20999.3|20909.3|39
1655395530000|2022-06-16 16:05:30|21007.5|20917.5|21020.5|20930.5|21021.9|20931.9|21007.5|20917.5|35
1655395540000|2022-06-16 16:05:40|21021.6|20931.6|21043.2|20953.2|21043.3|20953.3|21020.7|20930.7|37
1655395550000|2022-06-16 16:05:50|21043.6|20953.6|21047.1|20957.1|21051.7|20961.7|21040.8|20950.8|37
1655395560000|2022-06-16 16:06:00|21048.5|20958.5|21036.8|20946.8|21048.5|20958.5|21034.8|20944.8|37
1655395570000|2022-06-16 16:06:10|21037.2|20947.2|21036.4|20946.4|21038.4|20948.4|21030.5|20940.5|37
1655395580000|2022-06-16 16:06:20|21036.9|20946.9|21036.6|20946.6|21041|20951|21034.1|20944.1|34
1655395590000|2022-06-16 16:06:30|21036.8|20946.8|21018.6|20928.6|21036.8|20946.8|21017.4|20927.4|29
1655395600000|2022-06-16 16:06:40|21018.4|20928.4|21013.8|20923.8|21021.6|20931.6|21013.3|20923.3|27
1655395610000|2022-06-16 16:06:50|21013.7|20923.7|21019.5|20929.5|21019.7|20929.7|21013.7|20923.7|33
1655395620000|2022-06-16 16:07:00|21019.2|20929.2|21014.8|20924.8|21020.7|20930.7|21014.2|20924.2|31
1655395630000|2022-06-16 16:07:10|21014.6|20924.6|21006|20916|21015|20925|21003.4|20913.4|37
1655395640000|2022-06-16 16:07:20|21007.7|20917.7|20997|20907|21010|20920|20997|20907|35
1655395650000|2022-06-16 16:07:30|20997.4|20907.4|21000|20910|21013.1|20923.1|20995.9|20905.9|36
1655395660000|2022-06-16 16:07:40|20999.8|20909.8|21014.7|20924.7|21016.2|20926.2|20997.4|20907.4|40
1655395670000|2022-06-16 16:07:50|21013.1|20923.1|21017|20927|21023.1|20933.1|21013.1|20923.1|39
1655395680000|2022-06-16 16:08:00|21018.6|20928.6|21035.3|20945.3|21035.3|20945.3|21018.6|20928.6|35
1655395690000|2022-06-16 16:08:10|21035.6|20945.6|21037.7|20947.7|21038.5|20948.5|21035.6|20945.6|32
1655395700000|2022-06-16 16:08:20|21037.2|20947.2|21037.5|20947.5|21039.3|20949.3|21036.4|20946.4|37
1655395710000|2022-06-16 16:08:30|21037.1|20947.1|21019.9|20929.9|21037.1|20947.1|21019.7|20929.7|39
1655395720000|2022-06-16 16:08:40|21019.3|20929.3|21021.8|20931.8|21023.6|20933.6|21019.3|20929.3|28
1655395730000|2022-06-16 16:08:50|21022|20932|21035.5|20945.5|21036.5|20946.5|21021.9|20931.9|37
1655395740000|2022-06-16 16:09:00|21035.2|20945.2|21033.1|20943.1|21038.1|20948.1|21031.9|20941.9|23
1655395750000|2022-06-16 16:09:10|21036.7|20946.7|21034.8|20944.8|21037.6|20947.6|21033|20943|26
1655395760000|2022-06-16 16:09:20|21034.2|20944.2|21024.8|20934.8|21037.3|20947.3|21024.8|20934.8|30
1655395770000|2022-06-16 16:09:30|21025.1|20935.1|21032.1|20942.1|21033.7|20943.7|21024.5|20934.5|38
1655395780000|2022-06-16 16:09:40|21033|20943|21034.7|20944.7|21035.6|20945.6|21032.1|20942.1|30
1655395790000|2022-06-16 16:09:50|21034.8|20944.8|21036.4|20946.4|21043|20953|21033.5|20943.5|31
1655395800000|2022-06-16 16:10:00|21036.7|20946.7|21041.2|20951.2|21041.2|20951.2|21020|20930|39
1655395810000|2022-06-16 16:10:10|21042.8|20952.8|20984.2|20894.2|21045.3|20955.3|20971.5|20881.5|38
1655395820000|2022-06-16 16:10:20|20983.8|20893.8|20955.4|20865.4|20983.8|20893.8|20951.4|20861.4|40
1655395830000|2022-06-16 16:10:30|20956|20866|20977.9|20887.9|20979.8|20889.8|20952.7|20862.7|39
1655395840000|2022-06-16 16:10:40|20980.2|20890.2|20987.9|20897.9|20993.3|20903.3|20980|20890|33
1655395850000|2022-06-16 16:10:50|20983.4|20893.4|20995.9|20905.9|20995.9|20905.9|20978.2|20888.2|35
1655395860000|2022-06-16 16:11:00|20998.7|20908.7|21012.8|20922.8|21021.7|20931.7|20997.4|20907.4|38
1655395870000|2022-06-16 16:11:10|21013.6|20923.6|20982|20892|21014.3|20924.3|20978.8|20888.8|40
1655395880000|2022-06-16 16:11:20|20980.3|20890.3|20977|20887|20986.8|20896.8|20975.9|20885.9|39
1655395890000|2022-06-16 16:11:30|20975.6|20885.6|20976.9|20886.9|20985.5|20895.5|20974|20884|37
1655395900000|2022-06-16 16:11:40|20975.6|20885.6|20976.7|20886.7|20986.6|20896.6|20974.3|20884.3|36
1655395910000|2022-06-16 16:11:50|20975.8|20885.8|20969.6|20879.6|20977.9|20887.9|20962.9|20872.9|35
1655395920000|2022-06-16 16:12:00|20970.5|20880.5|20976.4|20886.4|20981.9|20891.9|20970.5|20880.5|37
1655395930000|2022-06-16 16:12:10|20976.7|20886.7|20982.1|20892.1|20982.2|20892.2|20971.3|20881.3|33
1655395940000|2022-06-16 16:12:20|20980.6|20890.6|20973.1|20883.1|20980.6|20890.6|20972.3|20882.3|34
1655395950000|2022-06-16 16:12:30|20973.2|20883.2|20970.3|20880.3|20973.3|20883.3|20966.9|20876.9|33
1655395960000|2022-06-16 16:12:40|20969.5|20879.5|20973.5|20883.5|20975.2|20885.2|20969|20879|32
1655395970000|2022-06-16 16:12:50|20974|20884|20983.3|20893.3|20984.2|20894.2|20971.5|20881.5|37
1655395980000|2022-06-16 16:13:00|20983.7|20893.7|20977.1|20887.1|20983.7|20893.7|20977.1|20887.1|33
1655395990000|2022-06-16 16:13:10|20976|20886|20982.4|20892.4|20984.8|20894.8|20971.9|20881.9|36
1655396000000|2022-06-16 16:13:20|20981.3|20891.3|20995.5|20905.5|20998|20908|20981.3|20891.3|36
1655396010000|2022-06-16 16:13:30|20993.3|20903.3|20987.5|20897.5|20996.4|20906.4|20985.7|20895.7|32
1655396020000|2022-06-16 16:13:40|20986.6|20896.6|20991.6|20901.6|20996.4|20906.4|20984.3|20894.3|33
1655396030000|2022-06-16 16:13:50|20991.8|20901.8|20979|20889|20992.4|20902.4|20979|20889|35
1655396040000|2022-06-16 16:14:00|20977.5|20887.5|20974.4|20884.4|20977.5|20887.5|20970.6|20880.6|37
1655396050000|2022-06-16 16:14:10|20974.7|20884.7|20984.5|20894.5|20992.5|20902.5|20974.7|20884.7|38
1655396060000|2022-06-16 16:14:20|20984.8|20894.8|20974|20884|20984.8|20894.8|20970|20880|35
1655396070000|2022-06-16 16:14:30|20972.5|20882.5|20954.1|20864.1|20973.6|20883.6|20954.1|20864.1|36
1655396080000|2022-06-16 16:14:40|20953.9|20863.9|20952.5|20862.5|20956.1|20866.1|20947.6|20857.6|36
1655396090000|2022-06-16 16:14:50|20952.1|20862.1|20941.2|20851.2|20952.4|20862.4|20939.9|20849.9|37
1655396100000|2022-06-16 16:15:00|20941.7|20851.7|20956.7|20866.7|20958.3|20868.3|20941.7|20851.7|35
1655396110000|2022-06-16 16:15:10|20957.1|20867.1|20941.8|20851.8|20967.7|20877.7|20941.8|20851.8|37
1655396120000|2022-06-16 16:15:20|20941.1|20851.1|20936.4|20846.4|20947.6|20857.6|20932.5|20842.5|39
1655396130000|2022-06-16 16:15:30|20934|20844|20926.9|20836.9|20936.4|20846.4|20926.9|20836.9|33
1655396140000|2022-06-16 16:15:40|20926.4|20836.4|20915.5|20825.5|20926.4|20836.4|20914.4|20824.4|30
1655396150000|2022-06-16 16:15:50|20918.5|20828.5|20912.9|20822.9|20926.3|20836.3|20909|20819|37
1655396160000|2022-06-16 16:16:00|20916.4|20826.4|20919.2|20829.2|20920.3|20830.3|20914.6|20824.6|38
1655396170000|2022-06-16 16:16:10|20919.6|20829.6|20907.9|20817.9|20919.6|20829.6|20907.8|20817.8|36
1655396180000|2022-06-16 16:16:20|20907.8|20817.8|20922.8|20832.8|20922.8|20832.8|20907.1|20817.1|36
1655396190000|2022-06-16 16:16:30|20923.3|20833.3|20922|20832|20923.9|20833.9|20919.2|20829.2|31
1655396200000|2022-06-16 16:16:40|20921|20831|20921.8|20831.8|20923.3|20833.3|20920.6|20830.6|26
1655396210000|2022-06-16 16:16:50|20923.9|20833.9|20869.8|20779.8|20923.9|20833.9|20869.8|20779.8|32
1655396220000|2022-06-16 16:17:00|20870|20780|20856.3|20766.3|20874.9|20784.9|20856.1|20766.1|33
1655396230000|2022-06-16 16:17:10|20857.2|20767.2|20835.2|20745.2|20857.2|20767.2|20834.4|20744.4|28
1655396240000|2022-06-16 16:17:20|20838.1|20748.1|20859.1|20769.1|20865.2|20775.2|20834.5|20744.5|39
1655396250000|2022-06-16 16:17:30|20859.3|20769.3|20879.2|20789.2|20882.4|20792.4|20859.3|20769.3|39
1655396260000|2022-06-16 16:17:40|20881.1|20791.1|20894.7|20804.7|20894.7|20804.7|20873.4|20783.4|37
1655396270000|2022-06-16 16:17:50|20894.8|20804.8|20885.8|20795.8|20897.4|20807.4|20884.7|20794.7|35
1655396280000|2022-06-16 16:18:00|20884.9|20794.9|20916.5|20826.5|20916.5|20826.5|20884.9|20794.9|37
1655396290000|2022-06-16 16:18:10|20916.1|20826.1|20933.4|20843.4|20933.9|20843.9|20916.1|20826.1|39
1655396300000|2022-06-16 16:18:20|20931.4|20841.4|20943.8|20853.8|20943.8|20853.8|20926.4|20836.4|36
1655396310000|2022-06-16 16:18:30|20940.4|20850.4|20931.8|20841.8|20949.2|20859.2|20931.6|20841.6|39
1655396320000|2022-06-16 16:18:40|20933|20843|20949.2|20859.2|20952.8|20862.8|20932.3|20842.3|39
1655396330000|2022-06-16 16:18:50|20951.9|20861.9|20965.4|20875.4|20967.4|20877.4|20951.3|20861.3|36
1655396340000|2022-06-16 16:19:00|20962.2|20872.2|20967.1|20877.1|20967.1|20877.1|20958|20868|37
1655396350000|2022-06-16 16:19:10|20965.8|20875.8|20989.8|20899.8|20989.8|20899.8|20963.7|20873.7|39
1655396360000|2022-06-16 16:19:20|20990.1|20900.1|20993.3|20903.3|20995.6|20905.6|20984.8|20894.8|38
1655396370000|2022-06-16 16:19:30|20992.8|20902.8|20992.7|20902.7|20993.9|20903.9|20987.5|20897.5|36
1655396380000|2022-06-16 16:19:40|20992.6|20902.6|20996.7|20906.7|21004.3|20914.3|20992.6|20902.6|40
1655396390000|2022-06-16 16:19:50|20996.6|20906.6|20974.4|20884.4|20998.8|20908.8|20974.3|20884.3|37
1655396400000|2022-06-16 16:20:00|20974.1|20884.1|20964.8|20874.8|20974.6|20884.6|20955.4|20865.4|35
1655396410000|2022-06-16 16:20:10|20965.7|20875.7|20981.1|20891.1|20988.3|20898.3|20965.7|20875.7|39
1655396420000|2022-06-16 16:20:20|20981.5|20891.5|20958.6|20868.6|20981.7|20891.7|20957.2|20867.2|38
1655396430000|2022-06-16 16:20:30|20959|20869|20962.7|20872.7|20962.7|20872.7|20949.6|20859.6|39
1655396440000|2022-06-16 16:20:40|20965.8|20875.8|20986.9|20896.9|20986.9|20896.9|20965.8|20875.8|38
1655396450000|2022-06-16 16:20:50|20989.6|20899.6|20995|20905|20996.3|20906.3|20987.8|20897.8|38
1655396460000|2022-06-16 16:21:00|20995.6|20905.6|20990.4|20900.4|20996.6|20906.6|20985.4|20895.4|38
1655396470000|2022-06-16 16:21:10|20990.6|20900.6|21019.8|20929.8|21019.8|20929.8|20988.9|20898.9|38
1655396480000|2022-06-16 16:21:20|21018.8|20928.8|20995.7|20905.7|21019.1|20929.1|20995.7|20905.7|38
1655396490000|2022-06-16 16:21:30|20997.4|20907.4|20988|20898|21003.1|20913.1|20988|20898|38
1655396500000|2022-06-16 16:21:40|20988.7|20898.7|20990.6|20900.6|20997|20907|20986.7|20896.7|36
1655396510000|2022-06-16 16:21:50|20991.4|20901.4|20998.2|20908.2|20999.8|20909.8|20990.5|20900.5|36
1655396520000|2022-06-16 16:22:00|20997.7|20907.7|20998.3|20908.3|20998.3|20908.3|20986.9|20896.9|36
1655396530000|2022-06-16 16:22:10|20998.6|20908.6|21000.9|20910.9|21004.2|20914.2|20998.4|20908.4|33
1655396540000|2022-06-16 16:22:20|20998.9|20908.9|20983.6|20893.6|21000.3|20910.3|20983.6|20893.6|37
1655396550000|2022-06-16 16:22:30|20982.2|20892.2|20993.1|20903.1|20993.1|20903.1|20978.6|20888.6|36
1655396560000|2022-06-16 16:22:40|20990.8|20900.8|20997|20907|20997.1|20907.1|20987.6|20897.6|38
1655396570000|2022-06-16 16:22:50|20995.2|20905.2|21004.4|20914.4|21004.6|20914.6|20995.2|20905.2|34
1655396580000|2022-06-16 16:23:00|21004|20914|20992.4|20902.4|21010.6|20920.6|20992.4|20902.4|35
1655396590000|2022-06-16 16:23:10|20990.9|20900.9|20983.6|20893.6|20992.5|20902.5|20979.5|20889.5|33
1655396600000|2022-06-16 16:23:20|20983.2|20893.2|20982.1|20892.1|20985.6|20895.6|20977.5|20887.5|37
1655396610000|2022-06-16 16:23:30|20982.5|20892.5|21006.8|20916.8|21006.8|20916.8|20981.6|20891.6|37
1655396620000|2022-06-16 16:23:40|21008.7|20918.7|20990.7|20900.7|21012.6|20922.6|20990.6|20900.6|36
1655396630000|2022-06-16 16:23:50|20991.7|20901.7|21010.9|20920.9|21012.1|20922.1|20991.7|20901.7|35
1655396640000|2022-06-16 16:24:00|21011|20921|21025.1|20935.1|21030.5|20940.5|21007.7|20917.7|37
1655396650000|2022-06-16 16:24:10|21021.7|20931.7|21030.2|20940.2|21038.4|20948.4|21021.7|20931.7|39
1655396660000|2022-06-16 16:24:20|21026.9|20936.9|21025.7|20935.7|21033.9|20943.9|21017.8|20927.8|37
1655396670000|2022-06-16 16:24:30|21026.4|20936.4|21020.1|20930.1|21032.4|20942.4|21018.2|20928.2|35
1655396680000|2022-06-16 16:24:40|21025.1|20935.1|21011.9|20921.9|21025.1|20935.1|21005.8|20915.8|37
1655396690000|2022-06-16 16:24:50|21015.6|20925.6|21036.2|20946.2|21036.2|20946.2|21015.3|20925.3|38
1655396700000|2022-06-16 16:25:00|21035.8|20945.8|21044.4|20954.4|21054.3|20964.3|21035.8|20945.8|40
1655396710000|2022-06-16 16:25:10|21043.7|20953.7|21028.4|20938.4|21045.3|20955.3|21023.5|20933.5|38
1655396720000|2022-06-16 16:25:20|21031.8|20941.8|21038.9|20948.9|21044.2|20954.2|21031.8|20941.8|38
1655396730000|2022-06-16 16:25:30|21039.6|20949.6|21042.1|20952.1|21042.2|20952.2|21037.9|20947.9|29
1655396740000|2022-06-16 16:25:40|21044.5|20954.5|21048.4|20958.4|21052.2|20962.2|21040.6|20950.6|37
1655396750000|2022-06-16 16:25:50|21049.9|20959.9|21037.2|20947.2|21051.4|20961.4|21033.9|20943.9|38
1655396760000|2022-06-16 16:26:00|21035|20945|21054.7|20964.7|21058.8|20968.8|21032.8|20942.8|38
1655396770000|2022-06-16 16:26:10|21060.5|20970.5|21045.6|20955.6|21060.5|20970.5|21045.5|20955.5|39
1655396780000|2022-06-16 16:26:20|21045.5|20955.5|21039.4|20949.4|21047.9|20957.9|21039.4|20949.4|34
1655396790000|2022-06-16 16:26:30|21039.5|20949.5|21036.8|20946.8|21046|20956|21033.3|20943.3|37
1655396800000|2022-06-16 16:26:40|21036.6|20946.6|21047.9|20957.9|21051.8|20961.8|21035|20945|38
1655396810000|2022-06-16 16:26:50|21046.8|20956.8|21051.9|20961.9|21051.9|20961.9|21044.9|20954.9|36
1655396820000|2022-06-16 16:27:00|21051.2|20961.2|21037.7|20947.7|21063|20973|21036.1|20946.1|37
1655396830000|2022-06-16 16:27:10|21040.7|20950.7|21060.6|20970.6|21061.3|20971.3|21038.6|20948.6|38
1655396840000|2022-06-16 16:27:20|21060.2|20970.2|21067.9|20977.9|21070.5|20980.5|21055.5|20965.5|39
1655396850000|2022-06-16 16:27:30|21067.5|20977.5|21062.5|20972.5|21069.4|20979.4|21056.7|20966.7|36
1655396860000|2022-06-16 16:27:40|21062.4|20972.4|21051.1|20961.1|21063.1|20973.1|21047.8|20957.8|29
1655396870000|2022-06-16 16:27:50|21050.7|20960.7|21060.9|20970.9|21063|20973|21046.6|20956.6|30
1655396880000|2022-06-16 16:28:00|21060|20970|21050.2|20960.2|21063.9|20973.9|21049.3|20959.3|37
1655396890000|2022-06-16 16:28:10|21050.5|20960.5|21059.2|20969.2|21071.5|20981.5|21050.2|20960.2|38
1655396900000|2022-06-16 16:28:20|21059.9|20969.9|21047.7|20957.7|21062.9|20972.9|21047.7|20957.7|36
1655396910000|2022-06-16 16:28:30|21048.5|20958.5|21048.9|20958.9|21051.5|20961.5|21042.9|20952.9|18
1655396920000|2022-06-16 16:28:40|21042.9|20952.9|21057.9|20967.9|21058|20968|21041.9|20951.9|32
1655396930000|2022-06-16 16:28:50|21057.5|20967.5|21059.3|20969.3|21059.3|20969.3|21054.3|20964.3|37
1655396940000|2022-06-16 16:29:00|21060.3|20970.3|21054|20964|21063.1|20973.1|21051.4|20961.4|36
1655396950000|2022-06-16 16:29:10|21052.8|20962.8|21043.2|20953.2|21054.9|20964.9|21042.6|20952.6|37
1655396960000|2022-06-16 16:29:20|21043.7|20953.7|21052.9|20962.9|21055|20965|21043.7|20953.7|38
1655396970000|2022-06-16 16:29:30|21052.2|20962.2|21067.2|20977.2|21067.7|20977.7|21050.1|20960.1|38
1655396980000|2022-06-16 16:29:40|21066.2|20976.2|21095.7|21005.7|21095.7|21005.7|21066.2|20976.2|37
1655396990000|2022-06-16 16:29:50|21098.2|21008.2|21103|21013|21107.4|21017.4|21098.2|21008.2|36
1655397000000|2022-06-16 16:30:00|21103.5|21013.5|21119.4|21029.4|21123.1|21033.1|21096.4|21006.4|40
1655397010000|2022-06-16 16:30:10|21118|21028|21117.6|21027.6|21120.9|21030.9|21108.1|21018.1|39
1655397020000|2022-06-16 16:30:20|21118.7|21028.7|21115.4|21025.4|21121.3|21031.3|21115.4|21025.4|34
1655397030000|2022-06-16 16:30:30|21116|21026|21119.6|21029.6|21120.3|21030.3|21103.5|21013.5|36
1655397040000|2022-06-16 16:30:40|21120.5|21030.5|21111.6|21021.6|21122.7|21032.7|21103.7|21013.7|39
1655397050000|2022-06-16 16:30:50|21112.9|21022.9|21133.2|21043.2|21136.7|21046.7|21112.9|21022.9|37
1655397060000|2022-06-16 16:31:00|21133.1|21043.1|21146.6|21056.6|21152.8|21062.8|21132.6|21042.6|38
1655397070000|2022-06-16 16:31:10|21142.5|21052.5|21132.3|21042.3|21144.2|21054.2|21131|21041|34
1655397080000|2022-06-16 16:31:20|21131.5|21041.5|21122.4|21032.4|21132|21042|21120.8|21030.8|37
1655397090000|2022-06-16 16:31:30|21123.1|21033.1|21099.4|21009.4|21123.1|21033.1|21099.4|21009.4|31
1655397100000|2022-06-16 16:31:40|21092.6|21002.6|21069.9|20979.9|21092.6|21002.6|21066.2|20976.2|33
1655397110000|2022-06-16 16:31:50|21067.3|20977.3|21066.5|20976.5|21071.6|20981.6|21066.3|20976.3|33
1655397120000|2022-06-16 16:32:00|21066.9|20976.9|21060.7|20970.7|21073.4|20983.4|21059.1|20969.1|36
1655397130000|2022-06-16 16:32:10|21060.4|20970.4|21054.4|20964.4|21060.4|20970.4|21052.9|20962.9|32
1655397140000|2022-06-16 16:32:20|21052.5|20962.5|21055.3|20965.3|21056.8|20966.8|21050.7|20960.7|30
1655397150000|2022-06-16 16:32:30|21055.5|20965.5|21044|20954|21055.5|20965.5|21042.2|20952.2|27
1655397160000|2022-06-16 16:32:40|21044.1|20954.1|21041.1|20951.1|21049.3|20959.3|21033|20943|37
1655397170000|2022-06-16 16:32:50|21040.3|20950.3|21041.5|20951.5|21044.8|20954.8|21032.2|20942.2|33
1655397180000|2022-06-16 16:33:00|21041.4|20951.4|21050.3|20960.3|21051.7|20961.7|21035.8|20945.8|37
1655397190000|2022-06-16 16:33:10|21050.4|20960.4|21033.9|20943.9|21051.9|20961.9|21033.9|20943.9|37
1655397200000|2022-06-16 16:33:20|21033|20943|21038.9|20948.9|21042|20952|21033|20943|39
1655397210000|2022-06-16 16:33:30|21038.7|20948.7|21059.6|20969.6|21066|20976|21038.6|20948.6|36
1655397220000|2022-06-16 16:33:40|21060.9|20970.9|21062.3|20972.3|21064.5|20974.5|21055.9|20965.9|40
1655397230000|2022-06-16 16:33:50|21062.8|20972.8|21071.7|20981.7|21071.7|20981.7|21062.8|20972.8|40
1655397240000|2022-06-16 16:34:00|21072.8|20982.8|21089.8|20999.8|21092.3|21002.3|21071.8|20981.8|38
1655397250000|2022-06-16 16:34:10|21089.2|20999.2|21101.4|21011.4|21102.4|21012.4|21089.2|20999.2|37
1655397260000|2022-06-16 16:34:20|21101.5|21011.5|21111.9|21021.9|21111.9|21021.9|21101.4|21011.4|36
1655397270000|2022-06-16 16:34:30|21114.6|21024.6|21107.6|21017.6|21118.4|21028.4|21106.9|21016.9|37
1655397280000|2022-06-16 16:34:40|21109.9|21019.9|21084.2|20994.2|21109.9|21019.9|21081.9|20991.9|38
1655397290000|2022-06-16 16:34:50|21082.5|20992.5|21092.4|21002.4|21093.5|21003.5|21079.5|20989.5|33
1655397300000|2022-06-16 16:35:00|21092.5|21002.5|21085.6|20995.6|21094|21004|21083.4|20993.4|40
1655397310000|2022-06-16 16:35:10|21085.7|20995.7|21074.9|20984.9|21088.1|20998.1|21074.9|20984.9|35
1655397320000|2022-06-16 16:35:20|21077.5|20987.5|21081.1|20991.1|21086.9|20996.9|21073.2|20983.2|36
1655397330000|2022-06-16 16:35:30|21084.4|20994.4|21079.9|20989.9|21086.8|20996.8|21079.9|20989.9|37
1655397340000|2022-06-16 16:35:40|21079.8|20989.8|21078.5|20988.5|21081.3|20991.3|21074.9|20984.9|26
1655397350000|2022-06-16 16:35:50|21079|20989|21073.9|20983.9|21080|20990|21073.9|20983.9|31
1655397360000|2022-06-16 16:36:00|21075.9|20985.9|21066.5|20976.5|21078.5|20988.5|21065.4|20975.4|33
1655397370000|2022-06-16 16:36:10|21069.5|20979.5|21069|20979|21074.1|20984.1|21067.1|20977.1|26
1655397380000|2022-06-16 16:36:20|21070|20980|21062.9|20972.9|21072.4|20982.4|21062.9|20972.9|32
1655397390000|2022-06-16 16:36:30|21062.8|20972.8|21080.3|20990.3|21080.3|20990.3|21059.4|20969.4|31
1655397400000|2022-06-16 16:36:40|21082.3|20992.3|21095.7|21005.7|21101.4|21011.4|21082.3|20992.3|38
1655397410000|2022-06-16 16:36:50|21097|21007|21091.8|21001.8|21097|21007|21090.1|21000.1|36
1655397420000|2022-06-16 16:37:00|21092.7|21002.7|21123.6|21033.6|21123.6|21033.6|21092.7|21002.7|40
1655397430000|2022-06-16 16:37:10|21123.2|21033.2|21118.9|21028.9|21131.9|21041.9|21118.9|21028.9|35
1655397440000|2022-06-16 16:37:20|21118.2|21028.2|21128|21038|21128.1|21038.1|21115.2|21025.2|37
1655397450000|2022-06-16 16:37:30|21125.7|21035.7|21135.3|21045.3|21136|21046|21124.5|21034.5|34
1655397460000|2022-06-16 16:37:40|21134.8|21044.8|21127.3|21037.3|21135.4|21045.4|21127.3|21037.3|34
1655397470000|2022-06-16 16:37:50|21125.2|21035.2|21131.2|21041.2|21134.7|21044.7|21123.6|21033.6|37
1655397480000|2022-06-16 16:38:00|21127.3|21037.3|21132.3|21042.3|21134.7|21044.7|21118.8|21028.8|38
1655397490000|2022-06-16 16:38:10|21133.1|21043.1|21130.2|21040.2|21135.9|21045.9|21127|21037|34
1655397500000|2022-06-16 16:38:20|21133|21043|21132.9|21042.9|21134.8|21044.8|21132|21042|28
1655397510000|2022-06-16 16:38:30|21137.5|21047.5|21133.4|21043.4|21141.9|21051.9|21132.3|21042.3|36
1655397520000|2022-06-16 16:38:40|21135.4|21045.4|21137|21047|21137.9|21047.9|21132.3|21042.3|29
1655397530000|2022-06-16 16:38:50|21137.1|21047.1|21135.2|21045.2|21138.1|21048.1|21133.8|21043.8|30
1655397540000|2022-06-16 16:39:00|21135.6|21045.6|21124.6|21034.6|21135.6|21045.6|21121.2|21031.2|12
1655397550000|2022-06-16 16:39:10|21128.2|21038.2|21137.3|21047.3|21139.5|21049.5|21127.2|21037.2|37
1655397560000|2022-06-16 16:39:20|21137.5|21047.5|21144.4|21054.4|21144.4|21054.4|21137.1|21047.1|31
1655397570000|2022-06-16 16:39:30|21140.5|21050.5|21132.3|21042.3|21140.5|21050.5|21125|21035|28
1655397580000|2022-06-16 16:39:40|21132.4|21042.4|21128.6|21038.6|21136|21046|21127.1|21037.1|32
1655397590000|2022-06-16 16:39:50|21128.7|21038.7|21133.2|21043.2|21134.8|21044.8|21125.8|21035.8|33
1655397600000|2022-06-16 16:40:00|21133.1|21043.1|21128.5|21038.5|21137.4|21047.4|21126.9|21036.9|37
1655397610000|2022-06-16 16:40:10|21126.8|21036.8|21113.4|21023.4|21126.8|21036.8|21113.4|21023.4|35
1655397620000|2022-06-16 16:40:20|21113|21023|21123.6|21033.6|21127.6|21037.6|21108.5|21018.5|35
1655397630000|2022-06-16 16:40:30|21124|21034|21125.6|21035.6|21129.6|21039.6|21120.7|21030.7|32
1655397640000|2022-06-16 16:40:40|21127.7|21037.7|21133.8|21043.8|21133.8|21043.8|21121.7|21031.7|31
1655397650000|2022-06-16 16:40:50|21134|21044|21138.3|21048.3|21142.2|21052.2|21132.7|21042.7|39
1655397660000|2022-06-16 16:41:00|21140.5|21050.5|21166|21076|21166.9|21076.9|21140.2|21050.2|37
1655397670000|2022-06-16 16:41:10|21165.4|21075.4|21169.1|21079.1|21169.3|21079.3|21164.7|21074.7|34
1655397680000|2022-06-16 16:41:20|21169.6|21079.6|21172.4|21082.4|21172.4|21082.4|21167.9|21077.9|32
1655397690000|2022-06-16 16:41:30|21172.5|21082.5|21162.8|21072.8|21173.9|21083.9|21154.7|21064.7|36
1655397700000|2022-06-16 16:41:40|21162.1|21072.1|21143|21053|21162.1|21072.1|21137.3|21047.3|32
1655397710000|2022-06-16 16:41:50|21140|21050|21132.7|21042.7|21140.1|21050.1|21130.9|21040.9|37
1655397720000|2022-06-16 16:42:00|21133.1|21043.1|21117.5|21027.5|21138.4|21048.4|21115.2|21025.2|30
1655397730000|2022-06-16 16:42:10|21117.9|21027.9|21126.9|21036.9|21126.9|21036.9|21114|21024|27
1655397740000|2022-06-16 16:42:20|21126.2|21036.2|21126.9|21036.9|21129|21039|21119.6|21029.6|33
1655397750000|2022-06-16 16:42:30|21126.7|21036.7|21118.3|21028.3|21127.5|21037.5|21116.4|21026.4|36
1655397760000|2022-06-16 16:42:40|21118.4|21028.4|21117.7|21027.7|21118.5|21028.5|21114.3|21024.3|34
1655397770000|2022-06-16 16:42:50|21118.9|21028.9|21126.7|21036.7|21133.6|21043.6|21116.6|21026.6|34
1655397780000|2022-06-16 16:43:00|21124.2|21034.2|21117.5|21027.5|21124.5|21034.5|21115|21025|38
1655397790000|2022-06-16 16:43:10|21114.6|21024.6|21122.9|21032.9|21129.2|21039.2|21113.7|21023.7|26
1655397800000|2022-06-16 16:43:20|21123.1|21033.1|21121.5|21031.5|21123.1|21033.1|21119|21029|25
1655397810000|2022-06-16 16:43:30|21121.9|21031.9|21122.5|21032.5|21126.5|21036.5|21121.8|21031.8|21
1655397820000|2022-06-16 16:43:40|21124.1|21034.1|21125.8|21035.8|21128.1|21038.1|21123.8|21033.8|19
1655397830000|2022-06-16 16:43:50|21127|21037|21126.2|21036.2|21133.5|21043.5|21124.6|21034.6|35
1655397840000|2022-06-16 16:44:00|21129.1|21039.1|21128.7|21038.7|21135.6|21045.6|21126.5|21036.5|31
1655397850000|2022-06-16 16:44:10|21127.4|21037.4|21157.1|21067.1|21157.7|21067.7|21123.7|21033.7|32
1655397860000|2022-06-16 16:44:20|21156.3|21066.3|21179.1|21089.1|21179.1|21089.1|21156.3|21066.3|40
1655397870000|2022-06-16 16:44:30|21178.8|21088.8|21194.2|21104.2|21197.6|21107.6|21176.6|21086.6|37
1655397880000|2022-06-16 16:44:40|21194.3|21104.3|21164.8|21074.8|21194.3|21104.3|21163.2|21073.2|39
1655397890000|2022-06-16 16:44:50|21164.4|21074.4|21167.9|21077.9|21167.9|21077.9|21154.8|21064.8|38
1655397900000|2022-06-16 16:45:00|21169.4|21079.4|21166.9|21076.9|21178.2|21088.2|21164.8|21074.8|39
1655397910000|2022-06-16 16:45:10|21162.9|21072.9|21166.1|21076.1|21166.1|21076.1|21153.1|21063.1|40
1655397920000|2022-06-16 16:45:20|21166.3|21076.3|21164.3|21074.3|21166.3|21076.3|21160.3|21070.3|32
1655397930000|2022-06-16 16:45:30|21164.8|21074.8|21185.4|21095.4|21185.8|21095.8|21159.9|21069.9|37
1655397940000|2022-06-16 16:45:40|21187.5|21097.5|21196.8|21106.8|21196.9|21106.9|21187.5|21097.5|38
1655397950000|2022-06-16 16:45:50|21196.9|21106.9|21197.8|21107.8|21198.5|21108.5|21193.8|21103.8|36
1655397960000|2022-06-16 16:46:00|21198.2|21108.2|21200.2|21110.2|21201.3|21111.3|21196.8|21106.8|37
1655397970000|2022-06-16 16:46:10|21201|21111|21229.9|21139.9|21230|21140|21199.4|21109.4|34
1655397980000|2022-06-16 16:46:20|21229.3|21139.3|21222.3|21132.3|21232.6|21142.6|21222.3|21132.3|36
1655397990000|2022-06-16 16:46:30|21222.4|21132.4|21216.7|21126.7|21223.6|21133.6|21213.3|21123.3|36
1655398000000|2022-06-16 16:46:40|21212.6|21122.6|21195.1|21105.1|21212.6|21122.6|21193.3|21103.3|38
1655398010000|2022-06-16 16:46:50|21192.1|21102.1|21185.3|21095.3|21192.1|21102.1|21173.6|21083.6|32
1655398020000|2022-06-16 16:47:00|21184.3|21094.3|21171.8|21081.8|21186.6|21096.6|21171.5|21081.5|37
1655398030000|2022-06-16 16:47:10|21171.6|21081.6|21166.8|21076.8|21173.4|21083.4|21162.7|21072.7|36
1655398040000|2022-06-16 16:47:20|21166.5|21076.5|21152.6|21062.6|21166.5|21076.5|21149.7|21059.7|29
1655398050000|2022-06-16 16:47:30|21152.5|21062.5|21156.3|21066.3|21158|21068|21147.9|21057.9|37
1655398060000|2022-06-16 16:47:40|21158.6|21068.6|21162.1|21072.1|21172.2|21082.2|21156.8|21066.8|39
1655398070000|2022-06-16 16:47:50|21160.2|21070.2|21150.6|21060.6|21160.2|21070.2|21146.2|21056.2|36
1655398080000|2022-06-16 16:48:00|21149|21059|21156|21066|21156.5|21066.5|21149|21059|34
1655398090000|2022-06-16 16:48:10|21159|21069|21173|21083|21174.7|21084.7|21159|21069|37
1655398100000|2022-06-16 16:48:20|21174.4|21084.4|21198.9|21108.9|21203.4|21113.4|21174.4|21084.4|39
1655398110000|2022-06-16 16:48:30|21197.2|21107.2|21204.9|21114.9|21205.2|21115.2|21188.4|21098.4|36
1655398120000|2022-06-16 16:48:40|21203.7|21113.7|21212.5|21122.5|21212.5|21122.5|21203|21113|37
1655398130000|2022-06-16 16:48:50|21212.6|21122.6|21219.4|21129.4|21223.3|21133.3|21211.5|21121.5|34
1655398140000|2022-06-16 16:49:00|21220.9|21130.9|21223.1|21133.1|21227.1|21137.1|21216.6|21126.6|38
1655398150000|2022-06-16 16:49:10|21222.6|21132.6|21226.4|21136.4|21231|21141|21217.8|21127.8|35
1655398160000|2022-06-16 16:49:20|21226.3|21136.3|21213.6|21123.6|21231.6|21141.6|21212.7|21122.7|38
1655398170000|2022-06-16 16:49:30|21215.5|21125.5|21215.4|21125.4|21218.9|21128.9|21203|21113|38
1655398180000|2022-06-16 16:49:40|21215|21125|21231.9|21141.9|21238.6|21148.6|21212.3|21122.3|36
1655398190000|2022-06-16 16:49:50|21230.2|21140.2|21206.2|21116.2|21232.9|21142.9|21201.6|21111.6|38
1655398200000|2022-06-16 16:50:00|21208.9|21118.9|21208.8|21118.8|21210.3|21120.3|21201|21111|32
1655398210000|2022-06-16 16:50:10|21207.1|21117.1|21215.3|21125.3|21215.3|21125.3|21200.5|21110.5|36
1655398220000|2022-06-16 16:50:20|21212.7|21122.7|21217|21127|21220.1|21130.1|21212.7|21122.7|35
1655398230000|2022-06-16 16:50:30|21215.7|21125.7|21208|21118|21217.2|21127.2|21206.1|21116.1|34
1655398240000|2022-06-16 16:50:40|21206.3|21116.3|21211.2|21121.2|21221.2|21131.2|21206.3|21116.3|37
1655398250000|2022-06-16 16:50:50|21211.8|21121.8|21223.6|21133.6|21223.6|21133.6|21204|21114|39
1655398260000|2022-06-16 16:51:00|21223.8|21133.8|21229.6|21139.6|21229.6|21139.6|21222.5|21132.5|36
1655398270000|2022-06-16 16:51:10|21229.4|21139.4|21233.8|21143.8|21236.1|21146.1|21227.3|21137.3|38
1655398280000|2022-06-16 16:51:20|21233|21143|21235|21145|21237.4|21147.4|21229.7|21139.7|37
1655398290000|2022-06-16 16:51:30|21232.4|21142.4|21236.4|21146.4|21236.4|21146.4|21231|21141|36
1655398300000|2022-06-16 16:51:40|21234.4|21144.4|21237.3|21147.3|21241.4|21151.4|21232.4|21142.4|36
1655398310000|2022-06-16 16:51:50|21237.4|21147.4|21237.2|21147.2|21239.9|21149.9|21236|21146|37
1655398320000|2022-06-16 16:52:00|21238|21148|21226.7|21136.7|21239.5|21149.5|21226.5|21136.5|36
1655398330000|2022-06-16 16:52:10|21225.8|21135.8|21209.9|21119.9|21225.8|21135.8|21200|21110|37
1655398340000|2022-06-16 16:52:20|21210.8|21120.8|21224.5|21134.5|21226.9|21136.9|21210.8|21120.8|39
1655398350000|2022-06-16 16:52:30|21224.6|21134.6|21234.4|21144.4|21234.8|21144.8|21222.4|21132.4|38
1655398360000|2022-06-16 16:52:40|21237.1|21147.1|21248.3|21158.3|21248.3|21158.3|21234.8|21144.8|35
1655398370000|2022-06-16 16:52:50|21249|21159|21254.9|21164.9|21256.6|21166.6|21245.7|21155.7|36
1655398380000|2022-06-16 16:53:00|21254.8|21164.8|21244.8|21154.8|21255|21165|21235.6|21145.6|34
1655398390000|2022-06-16 16:53:10|21242.5|21152.5|21215.8|21125.8|21242.5|21152.5|21215.6|21125.6|38
1655398400000|2022-06-16 16:53:20|21214.3|21124.3|21225.2|21135.2|21226.1|21136.1|21214.3|21124.3|38
1655398410000|2022-06-16 16:53:30|21224|21134|21221.5|21131.5|21225.3|21135.3|21219.2|21129.2|35
1655398420000|2022-06-16 16:53:40|21224|21134|21221|21131|21228.8|21138.8|21220.4|21130.4|36
1655398430000|2022-06-16 16:53:50|21221.4|21131.4|21207.5|21117.5|21221.4|21131.4|21207.5|21117.5|33
1655398440000|2022-06-16 16:54:00|21209.2|21119.2|21181.1|21091.1|21209.4|21119.4|21181.1|21091.1|35
1655398450000|2022-06-16 16:54:10|21185.5|21095.5|21179.2|21089.2|21188.8|21098.8|21175.7|21085.7|35
1655398460000|2022-06-16 16:54:20|21179.4|21089.4|21182.5|21092.5|21182.5|21092.5|21175|21085|35
1655398470000|2022-06-16 16:54:30|21183.2|21093.2|21194.2|21104.2|21195.9|21105.9|21183.2|21093.2|34
1655398480000|2022-06-16 16:54:40|21196.4|21106.4|21187.2|21097.2|21196.4|21106.4|21181|21091|38
1655398490000|2022-06-16 16:54:50|21180.1|21090.1|21179.9|21089.9|21184.1|21094.1|21173.5|21083.5|33
1655398500000|2022-06-16 16:55:00|21180|21090|21172.5|21082.5|21180|21090|21164.6|21074.6|38
1655398510000|2022-06-16 16:55:10|21173.5|21083.5|21171.4|21081.4|21173.5|21083.5|21168.5|21078.5|33
1655398520000|2022-06-16 16:55:20|21171.5|21081.5|21170.1|21080.1|21178.2|21088.2|21167.4|21077.4|37
1655398530000|2022-06-16 16:55:30|21170.3|21080.3|21147.7|21057.7|21170.3|21080.3|21147.7|21057.7|34
1655398540000|2022-06-16 16:55:40|21147.3|21057.3|21148.1|21058.1|21152.3|21062.3|21141.1|21051.1|38
1655398550000|2022-06-16 16:55:50|21148|21058|21139.6|21049.6|21148|21058|21133.8|21043.8|35
1655398560000|2022-06-16 16:56:00|21139.3|21049.3|21142|21052|21146.7|21056.7|21139.1|21049.1|33
1655398570000|2022-06-16 16:56:10|21143.3|21053.3|21155.6|21065.6|21156.6|21066.6|21142.4|21052.4|34
1655398580000|2022-06-16 16:56:20|21155.3|21065.3|21154.3|21064.3|21157.7|21067.7|21148.6|21058.6|37
1655398590000|2022-06-16 16:56:30|21155.2|21065.2|21168.4|21078.4|21168.4|21078.4|21153.9|21063.9|29
1655398600000|2022-06-16 16:56:40|21168.7|21078.7|21166.9|21076.9|21171.8|21081.8|21163.7|21073.7|36
1655398610000|2022-06-16 16:56:50|21168.8|21078.8|21167.7|21077.7|21171.4|21081.4|21164.5|21074.5|37
1655398620000|2022-06-16 16:57:00|21169.5|21079.5|21162|21072|21175.9|21085.9|21161.7|21071.7|39
1655398630000|2022-06-16 16:57:10|21161|21071|21160.3|21070.3|21169.8|21079.8|21160.3|21070.3|31
1655398640000|2022-06-16 16:57:20|21160.4|21070.4|21172.2|21082.2|21174.5|21084.5|21160.4|21070.4|28
1655398650000|2022-06-16 16:57:30|21171.9|21081.9|21171.2|21081.2|21174.9|21084.9|21166.5|21076.5|37
1655398660000|2022-06-16 16:57:40|21172|21082|21161.3|21071.3|21173.4|21083.4|21158.4|21068.4|31
1655398670000|2022-06-16 16:57:50|21160.7|21070.7|21175.6|21085.6|21177.5|21087.5|21160.7|21070.7|35
1655398680000|2022-06-16 16:58:00|21175.9|21085.9|21174.9|21084.9|21176.8|21086.8|21171.1|21081.1|38
1655398690000|2022-06-16 16:58:10|21174.2|21084.2|21170.3|21080.3|21174.8|21084.8|21167.5|21077.5|30
1655398700000|2022-06-16 16:58:20|21168.5|21078.5|21155.3|21065.3|21170.3|21080.3|21152.5|21062.5|39
1655398710000|2022-06-16 16:58:30|21152.9|21062.9|21152.6|21062.6|21154.3|21064.3|21147.8|21057.8|33
1655398720000|2022-06-16 16:58:40|21152.9|21062.9|21157.8|21067.8|21159.9|21069.9|21152.3|21062.3|34
1655398730000|2022-06-16 16:58:50|21159.7|21069.7|21168.3|21078.3|21172.3|21082.3|21159.3|21069.3|35
1655398740000|2022-06-16 16:59:00|21167.8|21077.8|21162.2|21072.2|21171.4|21081.4|21162.2|21072.2|33
1655398750000|2022-06-16 16:59:10|21163.6|21073.6|21157.2|21067.2|21166.8|21076.8|21155.3|21065.3|34
1655398760000|2022-06-16 16:59:20|21156.7|21066.7|21157.6|21067.6|21162.1|21072.1|21155.4|21065.4|32
1655398770000|2022-06-16 16:59:30|21155.3|21065.3|21154.8|21064.8|21156.7|21066.7|21153|21063|33
1655398780000|2022-06-16 16:59:40|21155.4|21065.4|21160.4|21070.4|21163.9|21073.9|21155.2|21065.2|35
1655398790000|2022-06-16 16:59:50|21159|21069|21186.1|21096.1|21186.1|21096.1|21155.5|21065.5|38
1655398800000|2022-06-16 17:00:00|21189|21099|21183.4|21093.4|21189.6|21099.6|21176.6|21086.6|35
1655398810000|2022-06-16 17:00:10|21183.9|21093.9|21180.7|21090.7|21183.9|21093.9|21169|21079|33
1655398820000|2022-06-16 17:00:20|21183.1|21093.1|21193.2|21103.2|21206|21116|21181.1|21091.1|37
1655398830000|2022-06-16 17:00:30|21192.3|21102.3|21192.4|21102.4|21195|21105|21188.1|21098.1|35
1655398840000|2022-06-16 17:00:40|21192.5|21102.5|21186.5|21096.5|21197.6|21107.6|21186.5|21096.5|36
1655398850000|2022-06-16 17:00:50|21188.2|21098.2|21185.9|21095.9|21188.5|21098.5|21183.6|21093.6|34
1655398860000|2022-06-16 17:01:00|21184.6|21094.6|21182.7|21092.7|21188.5|21098.5|21177|21087|38
1655398870000|2022-06-16 17:01:10|21183.9|21093.9|21184.9|21094.9|21187.8|21097.8|21177|21087|38
1655398880000|2022-06-16 17:01:20|21185.4|21095.4|21181.8|21091.8|21187|21097|21180.1|21090.1|29
1655398890000|2022-06-16 17:01:30|21179.4|21089.4|21184.4|21094.4|21184.5|21094.5|21178.4|21088.4|35
1655398900000|2022-06-16 17:01:40|21181|21091|21186.4|21096.4|21190.9|21100.9|21180.2|21090.2|35
1655398910000|2022-06-16 17:01:50|21184.9|21094.9|21181.1|21091.1|21186.4|21096.4|21179.8|21089.8|32
1655398920000|2022-06-16 17:02:00|21179.8|21089.8|21186.3|21096.3|21187.5|21097.5|21179.8|21089.8|36
1655398930000|2022-06-16 17:02:10|21186.9|21096.9|21178.2|21088.2|21187.5|21097.5|21177.9|21087.9|32
1655398940000|2022-06-16 17:02:20|21179.2|21089.2|21165.4|21075.4|21179.9|21089.9|21162.2|21072.2|29
1655398950000|2022-06-16 17:02:30|21162.2|21072.2|21167.9|21077.9|21172|21082|21158.9|21068.9|35
1655398960000|2022-06-16 17:02:40|21169.1|21079.1|21162.6|21072.6|21175.1|21085.1|21161.7|21071.7|38
1655398970000|2022-06-16 17:02:50|21167.2|21077.2|21166.6|21076.6|21170.6|21080.6|21158.7|21068.7|34
1655398980000|2022-06-16 17:03:00|21165.7|21075.7|21175.5|21085.5|21176.8|21086.8|21165.7|21075.7|33
1655398990000|2022-06-16 17:03:10|21173.9|21083.9|21165.1|21075.1|21175.4|21085.4|21161.1|21071.1|34
1655399000000|2022-06-16 17:03:20|21159.7|21069.7|21160.2|21070.2|21162.2|21072.2|21159.2|21069.2|28
1655399010000|2022-06-16 17:03:30|21160.7|21070.7|21157.5|21067.5|21162.3|21072.3|21154.4|21064.4|33
1655399020000|2022-06-16 17:03:40|21156.9|21066.9|21154.5|21064.5|21163.8|21073.8|21154.5|21064.5|28
1655399030000|2022-06-16 17:03:50|21162.1|21072.1|21163.3|21073.3|21168.9|21078.9|21157.9|21067.9|31
1655399040000|2022-06-16 17:04:00|21162.5|21072.5|21161|21071|21162.9|21072.9|21159.2|21069.2|27
1655399050000|2022-06-16 17:04:10|21160.9|21070.9|21157.7|21067.7|21162.1|21072.1|21151.7|21061.7|35
1655399060000|2022-06-16 17:04:20|21156.6|21066.6|21153.3|21063.3|21157.1|21067.1|21150.9|21060.9|36
1655399070000|2022-06-16 17:04:30|21151.2|21061.2|21147.6|21057.6|21151.9|21061.9|21146.3|21056.3|37
1655399080000|2022-06-16 17:04:40|21148.6|21058.6|21152.6|21062.6|21156.9|21066.9|21144.7|21054.7|36
1655399090000|2022-06-16 17:04:50|21153.2|21063.2|21166.8|21076.8|21166.8|21076.8|21153.2|21063.2|35
1655399100000|2022-06-16 17:05:00|21166.6|21076.6|21149.1|21059.1|21166.6|21076.6|21148.8|21058.8|39
1655399110000|2022-06-16 17:05:10|21149|21059|21152.1|21062.1|21156.2|21066.2|21146.4|21056.4|36
1655399120000|2022-06-16 17:05:20|21152.7|21062.7|21155.8|21065.8|21158|21068|21149.9|21059.9|35
1655399130000|2022-06-16 17:05:30|21155.4|21065.4|21154.3|21064.3|21159.6|21069.6|21154.3|21064.3|35
1655399140000|2022-06-16 17:05:40|21153.2|21063.2|21160.7|21070.7|21166|21076|21149.8|21059.8|36
1655399150000|2022-06-16 17:05:50|21160.1|21070.1|21155.4|21065.4|21160.9|21070.9|21152|21062|36
1655399160000|2022-06-16 17:06:00|21155.2|21065.2|21145.4|21055.4|21155.2|21065.2|21144.8|21054.8|31
1655399170000|2022-06-16 17:06:10|21144.6|21054.6|21141.1|21051.1|21148.3|21058.3|21139.8|21049.8|36
1655399180000|2022-06-16 17:06:20|21141|21051|21149.1|21059.1|21155.4|21065.4|21127.7|21037.7|27
1655399190000|2022-06-16 17:06:30|21150.7|21060.7|21142.9|21052.9|21153.4|21063.4|21138.9|21048.9|39
1655399200000|2022-06-16 17:06:40|21145.5|21055.5|21147.7|21057.7|21151.3|21061.3|21142.6|21052.6|40
1655399210000|2022-06-16 17:06:50|21146.4|21056.4|21160.8|21070.8|21160.8|21070.8|21146|21056|40
1655399220000|2022-06-16 17:07:00|21160.2|21070.2|21179.6|21089.6|21179.6|21089.6|21151.5|21061.5|37
1655399230000|2022-06-16 17:07:10|21178.4|21088.4|21181.9|21091.9|21184|21094|21176.7|21086.7|36
1655399240000|2022-06-16 17:07:20|21183.9|21093.9|21187|21097|21190.9|21100.9|21183.8|21093.8|39
1655399250000|2022-06-16 17:07:30|21186.9|21096.9|21188.9|21098.9|21190.9|21100.9|21177.2|21087.2|39
1655399260000|2022-06-16 17:07:40|21189.1|21099.1|21182.7|21092.7|21191|21101|21179.4|21089.4|38
1655399270000|2022-06-16 17:07:50|21183.8|21093.8|21188|21098|21188.5|21098.5|21175.8|21085.8|32
1655399280000|2022-06-16 17:08:00|21191.7|21101.7|21197.4|21107.4|21199.7|21109.7|21191.7|21101.7|39
1655399290000|2022-06-16 17:08:10|21197.8|21107.8|21195.3|21105.3|21199.3|21109.3|21194.2|21104.2|35
1655399300000|2022-06-16 17:08:20|21196.1|21106.1|21204.3|21114.3|21204.3|21114.3|21195.3|21105.3|35
1655399310000|2022-06-16 17:08:30|21204.8|21114.8|21207|21117|21212.4|21122.4|21204.2|21114.2|29
1655399320000|2022-06-16 17:08:40|21207.1|21117.1|21210.2|21120.2|21216.1|21126.1|21206.8|21116.8|35
1655399330000|2022-06-16 17:08:50|21209.9|21119.9|21210.4|21120.4|21213.1|21123.1|21209.2|21119.2|36
1655399340000|2022-06-16 17:09:00|21208.7|21118.7|21207.7|21117.7|21209.9|21119.9|21207.2|21117.2|25
1655399350000|2022-06-16 17:09:10|21207.5|21117.5|21209.7|21119.7|21211.6|21121.6|21206.8|21116.8|26
1655399360000|2022-06-16 17:09:20|21206.9|21116.9|21209|21119|21214.8|21124.8|21206.9|21116.9|32
1655399370000|2022-06-16 17:09:30|21209.1|21119.1|21210.6|21120.6|21214.2|21124.2|21207.5|21117.5|38
1655399380000|2022-06-16 17:09:40|21211.4|21121.4|21212.6|21122.6|21214.9|21124.9|21207.1|21117.1|30
1655399390000|2022-06-16 17:09:50|21215.5|21125.5|21215.3|21125.3|21215.6|21125.6|21210.1|21120.1|35
1655399400000|2022-06-16 17:10:00|21214.5|21124.5|21218.8|21128.8|21222.6|21132.6|21212.5|21122.5|37
1655399410000|2022-06-16 17:10:10|21218.7|21128.7|21205.9|21115.9|21219.7|21129.7|21205.9|21115.9|32
1655399420000|2022-06-16 17:10:20|21207.9|21117.9|21207.2|21117.2|21207.9|21117.9|21204.5|21114.5|29
1655399430000|2022-06-16 17:10:30|21207.8|21117.8|21207.8|21117.8|21208.4|21118.4|21205.1|21115.1|23
1655399440000|2022-06-16 17:10:40|21208.5|21118.5|21230.4|21140.4|21230.9|21140.9|21207.5|21117.5|35
1655399450000|2022-06-16 17:10:50|21231.4|21141.4|21226.2|21136.2|21233|21143|21226.2|21136.2|34
1655399460000|2022-06-16 17:11:00|21226.3|21136.3|21234.3|21144.3|21236.7|21146.7|21226.3|21136.3|37
1655399470000|2022-06-16 17:11:10|21234.2|21144.2|21237.3|21147.3|21237.9|21147.9|21231.4|21141.4|36
1655399480000|2022-06-16 17:11:20|21235.2|21145.2|21235.7|21145.7|21240.2|21150.2|21233.8|21143.8|30
1655399490000|2022-06-16 17:11:30|21236.6|21146.6|21239.3|21149.3|21239.5|21149.5|21234.4|21144.4|32
1655399500000|2022-06-16 17:11:40|21239.7|21149.7|21257.7|21167.7|21257.7|21167.7|21238.7|21148.7|33
1655399510000|2022-06-16 17:11:50|21264.1|21174.1|21272.8|21182.8|21281.5|21191.5|21264.1|21174.1|40
1655399520000|2022-06-16 17:12:00|21273|21183|21292.9|21202.9|21292.9|21202.9|21273|21183|27
1655399530000|2022-06-16 17:12:10|21292|21202|21252.5|21162.5|21292|21202|21252.5|21162.5|37
1655399540000|2022-06-16 17:12:20|21258|21168|21265.8|21175.8|21270.1|21180.1|21254.5|21164.5|34
1655399550000|2022-06-16 17:12:30|21265.5|21175.5|21252.1|21162.1|21269.7|21179.7|21251.8|21161.8|34
1655399560000|2022-06-16 17:12:40|21252.2|21162.2|21240.2|21150.2|21254.2|21164.2|21239|21149|35
1655399570000|2022-06-16 17:12:50|21239.8|21149.8|21248.1|21158.1|21250.8|21160.8|21237.5|21147.5|38
1655399580000|2022-06-16 17:13:00|21248.2|21158.2|21237.8|21147.8|21248.2|21158.2|21237.8|21147.8|28
1655399590000|2022-06-16 17:13:10|21241.2|21151.2|21254.4|21164.4|21254.4|21164.4|21239.5|21149.5|27
1655399600000|2022-06-16 17:13:20|21254.6|21164.6|21261|21171|21261|21171|21248.9|21158.9|30
1655399610000|2022-06-16 17:13:30|21252.8|21162.8|21240.9|21150.9|21258.3|21168.3|21240.9|21150.9|31
1655399620000|2022-06-16 17:13:40|21241|21151|21227.4|21137.4|21241|21151|21227.4|21137.4|30
1655399630000|2022-06-16 17:13:50|21227.2|21137.2|21221.3|21131.3|21227.4|21137.4|21219.7|21129.7|29
1655399640000|2022-06-16 17:14:00|21221.6|21131.6|21203.5|21113.5|21221.7|21131.7|21202.4|21112.4|33
1655399650000|2022-06-16 17:14:10|21203.7|21113.7|21210.4|21120.4|21210.4|21120.4|21201.6|21111.6|36
1655399660000|2022-06-16 17:14:20|21210.7|21120.7|21223.8|21133.8|21225.7|21135.7|21208.8|21118.8|38
1655399670000|2022-06-16 17:14:30|21224.4|21134.4|21224.6|21134.6|21228.7|21138.7|21219.9|21129.9|36
1655399680000|2022-06-16 17:14:40|21222.9|21132.9|21223.2|21133.2|21224.8|21134.8|21221.2|21131.2|33
1655399690000|2022-06-16 17:14:50|21223|21133|21218.5|21128.5|21228|21138|21217.2|21127.2|37
1655399700000|2022-06-16 17:15:00|21218.4|21128.4|21226.9|21136.9|21231.3|21141.3|21215.1|21125.1|36
1655399710000|2022-06-16 17:15:10|21227|21137|21224.9|21134.9|21229.7|21139.7|21218.6|21128.6|36
1655399720000|2022-06-16 17:15:20|21224|21134|21226.3|21136.3|21229.1|21139.1|21224|21134|35
1655399730000|2022-06-16 17:15:30|21227.6|21137.6|21219.3|21129.3|21228.5|21138.5|21215.9|21125.9|22
1655399740000|2022-06-16 17:15:40|21221|21131|21225.4|21135.4|21226.2|21136.2|21221|21131|36
1655399750000|2022-06-16 17:15:50|21225|21135|21230.2|21140.2|21233.6|21143.6|21222.2|21132.2|39
1655399760000|2022-06-16 17:16:00|21230.5|21140.5|21217.6|21127.6|21230.5|21140.5|21217.6|21127.6|31
1655399770000|2022-06-16 17:16:10|21216.6|21126.6|21220.5|21130.5|21225.3|21135.3|21216.6|21126.6|38
1655399780000|2022-06-16 17:16:20|21223.1|21133.1|21218.6|21128.6|21223.9|21133.9|21218.5|21128.5|31
1655399790000|2022-06-16 17:16:30|21219|21129|21218|21128|21223.1|21133.1|21217.1|21127.1|35
1655399800000|2022-06-16 17:16:40|21219.1|21129.1|21219.1|21129.1|21221.6|21131.6|21215.1|21125.1|25
1655399810000|2022-06-16 17:16:50|21218|21128|21215.1|21125.1|21221.6|21131.6|21211.8|21121.8|31
1655399820000|2022-06-16 17:17:00|21210.3|21120.3|21238.3|21148.3|21239.6|21149.6|21210.3|21120.3|39
1655399830000|2022-06-16 17:17:10|21239.2|21149.2|21266.4|21176.4|21268.9|21178.9|21237.3|21147.3|37
1655399840000|2022-06-16 17:17:20|21262.3|21172.3|21266.4|21176.4|21269.6|21179.6|21260.2|21170.2|34
1655399850000|2022-06-16 17:17:30|21266.7|21176.7|21268.7|21178.7|21269.9|21179.9|21258.9|21168.9|37
1655399860000|2022-06-16 17:17:40|21270|21180|21273.9|21183.9|21275.2|21185.2|21265.9|21175.9|36
1655399870000|2022-06-16 17:17:50|21274.7|21184.7|21295.8|21205.8|21298.1|21208.1|21274.1|21184.1|34
1655399880000|2022-06-16 17:18:00|21293.3|21203.3|21386.8|21296.8|21386.8|21296.8|21293.3|21203.3|39
1655399890000|2022-06-16 17:18:10|21385.8|21295.8|21380|21290|21390.9|21300.9|21379|21289|39
1655399900000|2022-06-16 17:18:20|21379.8|21289.8|21457.9|21367.9|21464.6|21374.6|21360.6|21270.6|38
1655399910000|2022-06-16 17:18:30|21457|21367|21428.4|21338.4|21457|21367|21409.5|21319.5|40
1655399920000|2022-06-16 17:18:40|21428.3|21338.3|21387.9|21297.9|21428.9|21338.9|21380.8|21290.8|39
1655399930000|2022-06-16 17:18:50|21384.5|21294.5|21402.7|21312.7|21402.7|21312.7|21378.7|21288.7|38
1655399940000|2022-06-16 17:19:00|21403.7|21313.7|21376.7|21286.7|21409.8|21319.8|21376.7|21286.7|39
1655399950000|2022-06-16 17:19:10|21378.4|21288.4|21363.3|21273.3|21378.4|21288.4|21361|21271|36
1655399960000|2022-06-16 17:19:20|21365.7|21275.7|21356.4|21266.4|21368.4|21278.4|21352|21262|39
1655399970000|2022-06-16 17:19:30|21356|21266|21354.9|21264.9|21357.2|21267.2|21338.2|21248.2|32
1655399980000|2022-06-16 17:19:40|21353.6|21263.6|21347.6|21257.6|21363.2|21273.2|21347.6|21257.6|38
1655399990000|2022-06-16 17:19:50|21346.5|21256.5|21346.9|21256.9|21353.5|21263.5|21345.7|21255.7|37
1655400000000|2022-06-16 17:20:00|21346.5|21256.5|21344.5|21254.5|21346.5|21256.5|21334.5|21244.5|35
1655400010000|2022-06-16 17:20:10|21345.9|21255.9|21364.1|21274.1|21372.3|21282.3|21345.9|21255.9|40
1655400020000|2022-06-16 17:20:20|21364.8|21274.8|21340.2|21250.2|21364.8|21274.8|21339.4|21249.4|35
1655400030000|2022-06-16 17:20:30|21347.3|21257.3|21327.9|21237.9|21347.3|21257.3|21319.5|21229.5|36
1655400040000|2022-06-16 17:20:40|21327.3|21237.3|21363.7|21273.7|21363.7|21273.7|21327.3|21237.3|37
1655400050000|2022-06-16 17:20:50|21363.8|21273.8|21379.7|21289.7|21386.5|21296.5|21363.8|21273.8|38
1655400060000|2022-06-16 17:21:00|21380|21290|21354.4|21264.4|21382|21292|21354.4|21264.4|36
1655400070000|2022-06-16 17:21:10|21352.2|21262.2|21337.6|21247.6|21352.2|21262.2|21335.5|21245.5|33
1655400080000|2022-06-16 17:21:20|21337|21247|21325.8|21235.8|21337|21247|21320.8|21230.8|36
1655400090000|2022-06-16 17:21:30|21321.8|21231.8|21332.3|21242.3|21332.3|21242.3|21318.3|21228.3|33
1655400100000|2022-06-16 17:21:40|21335.7|21245.7|21321.3|21231.3|21339|21249|21321.3|21231.3|36
1655400110000|2022-06-16 17:21:50|21321.8|21231.8|21311.5|21221.5|21321.8|21231.8|21310.2|21220.2|36
1655400120000|2022-06-16 17:22:00|21308.9|21218.9|21300.9|21210.9|21312.7|21222.7|21290.8|21200.8|39
1655400130000|2022-06-16 17:22:10|21300.1|21210.1|21307.9|21217.9|21313.5|21223.5|21294.1|21204.1|35
1655400140000|2022-06-16 17:22:20|21307.5|21217.5|21291.4|21201.4|21309.4|21219.4|21291.4|21201.4|32
1655400150000|2022-06-16 17:22:30|21293.2|21203.2|21304|21214|21305.8|21215.8|21291.4|21201.4|37
1655400160000|2022-06-16 17:22:40|21302.1|21212.1|21299.5|21209.5|21307.2|21217.2|21298.8|21208.8|35
1655400170000|2022-06-16 17:22:50|21299.8|21209.8|21298.7|21208.7|21307|21217|21292.1|21202.1|39
1655400180000|2022-06-16 17:23:00|21298.8|21208.8|21295.2|21205.2|21298.8|21208.8|21281.8|21191.8|38
1655400190000|2022-06-16 17:23:10|21294.1|21204.1|21279.1|21189.1|21294.2|21204.2|21279.1|21189.1|36
1655400200000|2022-06-16 17:23:20|21281.6|21191.6|21281.6|21191.6|21282.9|21192.9|21278.9|21188.9|29
1655400210000|2022-06-16 17:23:30|21282.1|21192.1|21297.4|21207.4|21301|21211|21282.1|21192.1|35
1655400220000|2022-06-16 17:23:40|21296.2|21206.2|21284.9|21194.9|21296.2|21206.2|21284.5|21194.5|38
1655400230000|2022-06-16 17:23:50|21282.7|21192.7|21302.8|21212.8|21303.5|21213.5|21282|21192|32
1655400240000|2022-06-16 17:24:00|21301|21211|21292.9|21202.9|21301|21211|21292.2|21202.2|32
1655400250000|2022-06-16 17:24:10|21295.2|21205.2|21294.1|21204.1|21296.5|21206.5|21283.6|21193.6|35
1655400260000|2022-06-16 17:24:20|21290.6|21200.6|21283.2|21193.2|21291.5|21201.5|21282.9|21192.9|36
1655400270000|2022-06-16 17:24:30|21280.3|21190.3|21261.4|21171.4|21285.7|21195.7|21260.3|21170.3|34
1655400280000|2022-06-16 17:24:40|21261.1|21171.1|21270.9|21180.9|21272.3|21182.3|21260.6|21170.6|36
1655400290000|2022-06-16 17:24:50|21271.7|21181.7|21270.8|21180.8|21272.1|21182.1|21268|21178|27
1655400300000|2022-06-16 17:25:00|21273.6|21183.6|21270.2|21180.2|21277.9|21187.9|21262.7|21172.7|36
1655400310000|2022-06-16 17:25:10|21271.9|21181.9|21262.3|21172.3|21274.5|21184.5|21260.2|21170.2|35
1655400320000|2022-06-16 17:25:20|21262.4|21172.4|21287.5|21197.5|21287.6|21197.6|21262.4|21172.4|37
1655400330000|2022-06-16 17:25:30|21286.4|21196.4|21265.6|21175.6|21287.3|21197.3|21265.3|21175.3|36
1655400340000|2022-06-16 17:25:40|21264.6|21174.6|21257.2|21167.2|21268.4|21178.4|21256.5|21166.5|34
1655400350000|2022-06-16 17:25:50|21254.8|21164.8|21248.8|21158.8|21254.8|21164.8|21237.3|21147.3|37
1655400360000|2022-06-16 17:26:00|21252.7|21162.7|21254.4|21164.4|21256.2|21166.2|21252.6|21162.6|36
1655400370000|2022-06-16 17:26:10|21254.9|21164.9|21268.9|21178.9|21270|21180|21254.5|21164.5|37
1655400380000|2022-06-16 17:26:20|21268.6|21178.6|21267.2|21177.2|21271.7|21181.7|21266.4|21176.4|39
1655400390000|2022-06-16 17:26:30|21266.4|21176.4|21269.9|21179.9|21269.9|21179.9|21258.7|21168.7|35
1655400400000|2022-06-16 17:26:40|21268.1|21178.1|21277.9|21187.9|21280.2|21190.2|21267.4|21177.4|35
1655400410000|2022-06-16 17:26:50|21278.3|21188.3|21277.9|21187.9|21287.3|21197.3|21277.5|21187.5|37
1655400420000|2022-06-16 17:27:00|21278|21188|21294.1|21204.1|21294.5|21204.5|21274.6|21184.6|38
1655400430000|2022-06-16 17:27:10|21294|21204|21284.3|21194.3|21294|21204|21284.3|21194.3|40
1655400440000|2022-06-16 17:27:20|21283.6|21193.6|21291.4|21201.4|21291.9|21201.9|21276.2|21186.2|36
1655400450000|2022-06-16 17:27:30|21291.5|21201.5|21277.4|21187.4|21293.9|21203.9|21276.9|21186.9|36
1655400460000|2022-06-16 17:27:40|21277.9|21187.9|21293.9|21203.9|21296.2|21206.2|21277.6|21187.6|34
1655400470000|2022-06-16 17:27:50|21293.1|21203.1|21303.3|21213.3|21314.2|21224.2|21287.7|21197.7|37
1655400480000|2022-06-16 17:28:00|21300.4|21210.4|21315.9|21225.9|21321.1|21231.1|21296.8|21206.8|38
1655400490000|2022-06-16 17:28:10|21316.4|21226.4|21326.3|21236.3|21333.8|21243.8|21315.9|21225.9|38
1655400500000|2022-06-16 17:28:20|21328.5|21238.5|21351.1|21261.1|21356.8|21266.8|21324.6|21234.6|36
1655400510000|2022-06-16 17:28:30|21348.7|21258.7|21322.2|21232.2|21348.7|21258.7|21319.4|21229.4|37
1655400520000|2022-06-16 17:28:40|21324|21234|21363|21273|21363|21273|21322.4|21232.4|36
1655400530000|2022-06-16 17:28:50|21363.5|21273.5|21370.9|21280.9|21370.9|21280.9|21358.2|21268.2|39
1655400540000|2022-06-16 17:29:00|21371.3|21281.3|21369|21279|21371.3|21281.3|21357.6|21267.6|37
1655400550000|2022-06-16 17:29:10|21368.4|21278.4|21378.9|21288.9|21380.6|21290.6|21368.1|21278.1|38
1655400560000|2022-06-16 17:29:20|21382.7|21292.7|21373.1|21283.1|21394.4|21304.4|21371.3|21281.3|38
1655400570000|2022-06-16 17:29:30|21372.5|21282.5|21364.5|21274.5|21379.6|21289.6|21364.5|21274.5|37
1655400580000|2022-06-16 17:29:40|21364.8|21274.8|21351.2|21261.2|21365.5|21275.5|21349.9|21259.9|36
1655400590000|2022-06-16 17:29:50|21350.5|21260.5|21358.2|21268.2|21358.4|21268.4|21350.5|21260.5|38
1655400600000|2022-06-16 17:30:00|21359.1|21269.1|21321.3|21231.3|21359.1|21269.1|21321.3|21231.3|39
1655400610000|2022-06-16 17:30:10|21317.8|21227.8|21320.8|21230.8|21326.9|21236.9|21316.8|21226.8|40
1655400620000|2022-06-16 17:30:20|21322|21232|21347|21257|21347|21257|21311.6|21221.6|35
1655400630000|2022-06-16 17:30:30|21351|21261|21381.8|21291.8|21381.8|21291.8|21351|21261|38
1655400640000|2022-06-16 17:30:40|21382.2|21292.2|21411.2|21321.2|21411.2|21321.2|21378.2|21288.2|38
1655400650000|2022-06-16 17:30:50|21411|21321|21435.2|21345.2|21435.2|21345.2|21411|21321|39
1655400660000|2022-06-16 17:31:00|21434.9|21344.9|21417.8|21327.8|21436.3|21346.3|21417.7|21327.7|37
1655400670000|2022-06-16 17:31:10|21419.3|21329.3|21403|21313|21422.7|21332.7|21402.9|21312.9|39
1655400680000|2022-06-16 17:31:20|21398|21308|21411.2|21321.2|21411.2|21321.2|21396.4|21306.4|39
1655400690000|2022-06-16 17:31:30|21410.4|21320.4|21412.5|21322.5|21422.5|21332.5|21409.7|21319.7|38
1655400700000|2022-06-16 17:31:40|21414.3|21324.3|21396|21306|21424.1|21334.1|21396|21306|38
1655400710000|2022-06-16 17:31:50|21392.1|21302.1|21394.2|21304.2|21397.9|21307.9|21380.4|21290.4|36
1655400720000|2022-06-16 17:32:00|21393.8|21303.8|21358.6|21268.6|21400.7|21310.7|21348.1|21258.1|39
1655400730000|2022-06-16 17:32:10|21361.4|21271.4|21338.9|21248.9|21361.4|21271.4|21332.6|21242.6|37
1655400740000|2022-06-16 17:32:20|21340.4|21250.4|21357.8|21267.8|21364.9|21274.9|21340.4|21250.4|39
1655400750000|2022-06-16 17:32:30|21356.5|21266.5|21353.9|21263.9|21357.2|21267.2|21347.6|21257.6|36
1655400760000|2022-06-16 17:32:40|21354.7|21264.7|21390.3|21300.3|21390.3|21300.3|21354.7|21264.7|39
1655400770000|2022-06-16 17:32:50|21389.7|21299.7|21409|21319|21410.8|21320.8|21389.7|21299.7|39
1655400780000|2022-06-16 17:33:00|21409.8|21319.8|21428.9|21338.9|21428.9|21338.9|21408.8|21318.8|37
1655400790000|2022-06-16 17:33:10|21432.7|21342.7|21433.6|21343.6|21436.7|21346.7|21425.7|21335.7|39
1655400800000|2022-06-16 17:33:20|21429.9|21339.9|21409|21319|21430.7|21340.7|21403.8|21313.8|37
1655400810000|2022-06-16 17:33:30|21409.3|21319.3|21427.2|21337.2|21428.1|21338.1|21409.3|21319.3|34
1655400820000|2022-06-16 17:33:40|21427.3|21337.3|21421.8|21331.8|21427.3|21337.3|21408.2|21318.2|36
1655400830000|2022-06-16 17:33:50|21417.8|21327.8|21408.4|21318.4|21421.1|21331.1|21408.4|21318.4|29
1655400840000|2022-06-16 17:34:00|21406.5|21316.5|21403|21313|21414.7|21324.7|21402.9|21312.9|38
1655400850000|2022-06-16 17:34:10|21404.3|21314.3|21391.9|21301.9|21404.3|21314.3|21389.6|21299.6|32
1655400860000|2022-06-16 17:34:20|21391.8|21301.8|21398.5|21308.5|21398.5|21308.5|21390.2|21300.2|31
1655400870000|2022-06-16 17:34:30|21399.9|21309.9|21403.5|21313.5|21403.9|21313.9|21395|21305|37
1655400880000|2022-06-16 17:34:40|21404.6|21314.6|21404.7|21314.7|21404.8|21314.8|21396.9|21306.9|33
1655400890000|2022-06-16 17:34:50|21405.8|21315.8|21407.6|21317.6|21407.7|21317.7|21402.8|21312.8|33
1655400900000|2022-06-16 17:35:00|21406.1|21316.1|21413.3|21323.3|21415.5|21325.5|21402.8|21312.8|34
1655400910000|2022-06-16 17:35:10|21413.9|21323.9|21408.4|21318.4|21415.6|21325.6|21404.4|21314.4|36
1655400920000|2022-06-16 17:35:20|21406.9|21316.9|21410.6|21320.6|21414.6|21324.6|21405.5|21315.5|37
1655400930000|2022-06-16 17:35:30|21409.3|21319.3|21405.1|21315.1|21411.3|21321.3|21400.1|21310.1|37
1655400940000|2022-06-16 17:35:40|21405.9|21315.9|21397|21307|21406.4|21316.4|21397|21307|36
1655400950000|2022-06-16 17:35:50|21395.9|21305.9|21394.9|21304.9|21399.9|21309.9|21393.5|21303.5|34
1655400960000|2022-06-16 17:36:00|21391.4|21301.4|21388.1|21298.1|21392.1|21302.1|21381.9|21291.9|33
1655400970000|2022-06-16 17:36:10|21389|21299|21409.1|21319.1|21409.3|21319.3|21388.9|21298.9|35
1655400980000|2022-06-16 17:36:20|21409|21319|21390.5|21300.5|21409.1|21319.1|21387.2|21297.2|35
1655400990000|2022-06-16 17:36:30|21391.7|21301.7|21384.8|21294.8|21392.8|21302.8|21376.7|21286.7|36
1655401000000|2022-06-16 17:36:40|21384.4|21294.4|21369.6|21279.6|21388.4|21298.4|21368.5|21278.5|32
1655401010000|2022-06-16 17:36:50|21371.2|21281.2|21358.4|21268.4|21380.4|21290.4|21358.4|21268.4|32
1655401020000|2022-06-16 17:37:00|21358.5|21268.5|21355.4|21265.4|21363.2|21273.2|21350.5|21260.5|33
1655401030000|2022-06-16 17:37:10|21359.1|21269.1|21350.2|21260.2|21361.6|21271.6|21348.1|21258.1|37
1655401040000|2022-06-16 17:37:20|21354|21264|21349.3|21259.3|21354|21264|21343.5|21253.5|35
1655401050000|2022-06-16 17:37:30|21352.7|21262.7|21367.2|21277.2|21369.6|21279.6|21352.7|21262.7|37
1655401060000|2022-06-16 17:37:40|21365.8|21275.8|21365.6|21275.6|21367.7|21277.7|21358|21268|39
1655401070000|2022-06-16 17:37:50|21364.2|21274.2|21368.2|21278.2|21369.1|21279.1|21360|21270|37
1655401080000|2022-06-16 17:38:00|21368.8|21278.8|21349.6|21259.6|21368.8|21278.8|21348.7|21258.7|38
1655401090000|2022-06-16 17:38:10|21349.3|21259.3|21352|21262|21363.3|21273.3|21349.3|21259.3|33
1655401100000|2022-06-16 17:38:20|21351|21261|21344.1|21254.1|21351.1|21261.1|21338.3|21248.3|38
1655401110000|2022-06-16 17:38:30|21343.8|21253.8|21347.5|21257.5|21347.5|21257.5|21336.3|21246.3|36
1655401120000|2022-06-16 17:38:40|21348.4|21258.4|21353.4|21263.4|21357.7|21267.7|21345.1|21255.1|38
1655401130000|2022-06-16 17:38:50|21356.5|21266.5|21361|21271|21361.9|21271.9|21353.7|21263.7|38
1655401140000|2022-06-16 17:39:00|21359.8|21269.8|21350.8|21260.8|21359.8|21269.8|21349.3|21259.3|38
1655401150000|2022-06-16 17:39:10|21350.1|21260.1|21383.7|21293.7|21383.7|21293.7|21349.3|21259.3|37
1655401160000|2022-06-16 17:39:20|21384.1|21294.1|21382.3|21292.3|21384.1|21294.1|21369.6|21279.6|37
1655401170000|2022-06-16 17:39:30|21379.9|21289.9|21380.4|21290.4|21380.4|21290.4|21369.8|21279.8|37
1655401180000|2022-06-16 17:39:40|21379.5|21289.5|21378.7|21288.7|21383.6|21293.6|21376.1|21286.1|36
1655401190000|2022-06-16 17:39:50|21378.1|21288.1|21385.7|21295.7|21385.7|21295.7|21378|21288|35
1655401200000|2022-06-16 17:40:00|21386.1|21296.1|21377.1|21287.1|21390.4|21300.4|21373.1|21283.1|39
1655401210000|2022-06-16 17:40:10|21376.5|21286.5|21370.9|21280.9|21377.2|21287.2|21363.5|21273.5|34
1655401220000|2022-06-16 17:40:20|21371.4|21281.4|21389.5|21299.5|21390|21300|21371.1|21281.1|36
1655401230000|2022-06-16 17:40:30|21388.7|21298.7|21389.1|21299.1|21391.8|21301.8|21387.8|21297.8|34
1655401240000|2022-06-16 17:40:40|21388.6|21298.6|21371.5|21281.5|21388.6|21298.6|21371.5|21281.5|36
1655401250000|2022-06-16 17:40:50|21371.2|21281.2|21358.7|21268.7|21371.2|21281.2|21358.3|21268.3|35
1655401260000|2022-06-16 17:41:00|21357.1|21267.1|21352.5|21262.5|21357.1|21267.1|21349.6|21259.6|26
1655401270000|2022-06-16 17:41:10|21350.3|21260.3|21344.2|21254.2|21353|21263|21344.2|21254.2|32
1655401280000|2022-06-16 17:41:20|21343.8|21253.8|21339.3|21249.3|21344.8|21254.8|21336.2|21246.2|36
1655401290000|2022-06-16 17:41:30|21336.1|21246.1|21339.6|21249.6|21341.7|21251.7|21331|21241|33
1655401300000|2022-06-16 17:41:40|21340.1|21250.1|21331.8|21241.8|21340.1|21250.1|21327.7|21237.7|35
1655401310000|2022-06-16 17:41:50|21330.6|21240.6|21317.9|21227.9|21335.2|21245.2|21316.7|21226.7|36
1655401320000|2022-06-16 17:42:00|21318.4|21228.4|21295.7|21205.7|21321.3|21231.3|21295.7|21205.7|37
1655401330000|2022-06-16 17:42:10|21293.8|21203.8|21297.6|21207.6|21308.1|21218.1|21292|21202|38
1655401340000|2022-06-16 17:42:20|21295.7|21205.7|21294.7|21204.7|21299.7|21209.7|21285.5|21195.5|39
1655401350000|2022-06-16 17:42:30|21293.1|21203.1|21299.1|21209.1|21301.2|21211.2|21281.2|21191.2|34
1655401360000|2022-06-16 17:42:40|21298.9|21208.9|21313|21223|21314|21224|21298.9|21208.9|38
1655401370000|2022-06-16 17:42:50|21312.3|21222.3|21313.1|21223.1|21313.4|21223.4|21307.7|21217.7|34
1655401380000|2022-06-16 17:43:00|21314.5|21224.5|21317.2|21227.2|21317.2|21227.2|21311.7|21221.7|32
1655401390000|2022-06-16 17:43:10|21316.8|21226.8|21316.6|21226.6|21322.6|21232.6|21312.6|21222.6|35
1655401400000|2022-06-16 17:43:20|21316.3|21226.3|21312.2|21222.2|21318.2|21228.2|21302.7|21212.7|35
1655401410000|2022-06-16 17:43:30|21311.7|21221.7|21302|21212|21311.7|21221.7|21302|21212|33
1655401420000|2022-06-16 17:43:40|21301.9|21211.9|21298.8|21208.8|21301.9|21211.9|21295.7|21205.7|32
1655401430000|2022-06-16 17:43:50|21298.4|21208.4|21299.9|21209.9|21301|21211|21296.1|21206.1|24
1655401440000|2022-06-16 17:44:00|21299|21209|21274.3|21184.3|21300|21210|21274.3|21184.3|38
1655401450000|2022-06-16 17:44:10|21273.1|21183.1|21270.1|21180.1|21275.8|21185.8|21265.6|21175.6|23
1655401460000|2022-06-16 17:44:20|21270.7|21180.7|21274.7|21184.7|21278.9|21188.9|21270.7|21180.7|31
1655401470000|2022-06-16 17:44:30|21274.3|21184.3|21273.8|21183.8|21274.6|21184.6|21272.2|21182.2|30
1655401480000|2022-06-16 17:44:40|21274|21184|21262.2|21172.2|21274.6|21184.6|21260.6|21170.6|37
1655401490000|2022-06-16 17:44:50|21266.2|21176.2|21272.9|21182.9|21273.3|21183.3|21261.7|21171.7|36
1655401500000|2022-06-16 17:45:00|21272.8|21182.8|21265.7|21175.7|21272.8|21182.8|21262|21172|36
1655401510000|2022-06-16 17:45:10|21264.3|21174.3|21267.5|21177.5|21274.2|21184.2|21261.5|21171.5|36
1655401520000|2022-06-16 17:45:20|21265.8|21175.8|21271|21181|21272.5|21182.5|21261.3|21171.3|36
1655401530000|2022-06-16 17:45:30|21271.1|21181.1|21281|21191|21292.9|21202.9|21271.1|21181.1|36
1655401540000|2022-06-16 17:45:40|21283.2|21193.2|21286.7|21196.7|21292.8|21202.8|21283.2|21193.2|38
1655401550000|2022-06-16 17:45:50|21287|21197|21289.9|21199.9|21292.6|21202.6|21285.7|21195.7|32
1655401560000|2022-06-16 17:46:00|21288.8|21198.8|21274.3|21184.3|21290.5|21200.5|21273.8|21183.8|39
1655401570000|2022-06-16 17:46:10|21274.5|21184.5|21263.8|21173.8|21274.7|21184.7|21260.1|21170.1|35
1655401580000|2022-06-16 17:46:20|21266.7|21176.7|21243.5|21153.5|21267.7|21177.7|21243|21153|39
1655401590000|2022-06-16 17:46:30|21242.6|21152.6|21230|21140|21243.6|21153.6|21227.7|21137.7|38
1655401600000|2022-06-16 17:46:40|21229.5|21139.5|21208.3|21118.3|21231.3|21141.3|21204.8|21114.8|39
1655401610000|2022-06-16 17:46:50|21210.5|21120.5|21195.3|21105.3|21210.5|21120.5|21190.2|21100.2|37
1655401620000|2022-06-16 17:47:00|21193.3|21103.3|21194.5|21104.5|21194.5|21104.5|21177.1|21087.1|34
1655401630000|2022-06-16 17:47:10|21196.4|21106.4|21183.7|21093.7|21196.8|21106.8|21183|21093|35
1655401640000|2022-06-16 17:47:20|21184.6|21094.6|21186.6|21096.6|21202.3|21112.3|21184.6|21094.6|38
1655401650000|2022-06-16 17:47:30|21182.7|21092.7|21206|21116|21206|21116|21182.7|21092.7|38
1655401660000|2022-06-16 17:47:40|21205.6|21115.6|21199.4|21109.4|21211.6|21121.6|21192.3|21102.3|38
1655401670000|2022-06-16 17:47:50|21198.3|21108.3|21207.4|21117.4|21207.4|21117.4|21193.2|21103.2|39
1655401680000|2022-06-16 17:48:00|21207.3|21117.3|21221.8|21131.8|21221.8|21131.8|21203.8|21113.8|37
1655401690000|2022-06-16 17:48:10|21220.6|21130.6|21210.9|21120.9|21222.3|21132.3|21210.9|21120.9|35
1655401700000|2022-06-16 17:48:20|21211.5|21121.5|21196.9|21106.9|21211.5|21121.5|21190.2|21100.2|33
1655401710000|2022-06-16 17:48:30|21194.5|21104.5|21198.4|21108.4|21206.1|21116.1|21194.3|21104.3|37
1655401720000|2022-06-16 17:48:40|21196.6|21106.6|21202.8|21112.8|21207|21117|21194.7|21104.7|36
1655401730000|2022-06-16 17:48:50|21200.7|21110.7|21182.5|21092.5|21207.9|21117.9|21182.5|21092.5|30
1655401740000|2022-06-16 17:49:00|21182.7|21092.7|21167.8|21077.8|21189|21099|21159.6|21069.6|37
1655401750000|2022-06-16 17:49:10|21165.6|21075.6|21156.8|21066.8|21178.5|21088.5|21155.7|21065.7|37
1655401760000|2022-06-16 17:49:20|21157|21067|21140.7|21050.7|21157.2|21067.2|21136.6|21046.6|26
1655401770000|2022-06-16 17:49:30|21139.9|21049.9|21150.7|21060.7|21153.3|21063.3|21133.4|21043.4|36
1655401780000|2022-06-16 17:49:40|21150.8|21060.8|21161.2|21071.2|21167.9|21077.9|21150.8|21060.8|36
1655401790000|2022-06-16 17:49:50|21164|21074|21168.6|21078.6|21168.6|21078.6|21157|21067|35
1655401800000|2022-06-16 17:50:00|21168.5|21078.5|21163.8|21073.8|21171.7|21081.7|21154.9|21064.9|37
1655401810000|2022-06-16 17:50:10|21163.9|21073.9|21142.2|21052.2|21164.1|21074.1|21135.1|21045.1|39
1655401820000|2022-06-16 17:50:20|21142.1|21052.1|21130.2|21040.2|21143.5|21053.5|21130.2|21040.2|34
1655401830000|2022-06-16 17:50:30|21132.1|21042.1|21134.2|21044.2|21135.4|21045.4|21123.1|21033.1|35
1655401840000|2022-06-16 17:50:40|21135.6|21045.6|21124.8|21034.8|21141.1|21051.1|21122|21032|31
1655401850000|2022-06-16 17:50:50|21124|21034|21128.7|21038.7|21130.7|21040.7|21122.5|21032.5|35
1655401860000|2022-06-16 17:51:00|21130.8|21040.8|21132|21042|21133.3|21043.3|21126.9|21036.9|37
1655401870000|2022-06-16 17:51:10|21132.1|21042.1|21147|21057|21147|21057|21131.3|21041.3|35
1655401880000|2022-06-16 17:51:20|21147.5|21057.5|21157.4|21067.4|21158|21068|21147.5|21057.5|39
1655401890000|2022-06-16 17:51:30|21155.6|21065.6|21150|21060|21155.6|21065.6|21149.3|21059.3|35
1655401900000|2022-06-16 17:51:40|21148.8|21058.8|21126.6|21036.6|21148.8|21058.8|21125.5|21035.5|38
1655401910000|2022-06-16 17:51:50|21126.5|21036.5|21104.6|21014.6|21131|21041|21104.4|21014.4|37
1655401920000|2022-06-16 17:52:00|21105.6|21015.6|21100.9|21010.9|21111.5|21021.5|21100.1|21010.1|38
1655401930000|2022-06-16 17:52:10|21102.1|21012.1|21115.5|21025.5|21117.5|21027.5|21099|21009|38
1655401940000|2022-06-16 17:52:20|21115.4|21025.4|21116.7|21026.7|21120.1|21030.1|21115.3|21025.3|35
1655401950000|2022-06-16 17:52:30|21115.4|21025.4|21135.2|21045.2|21135.2|21045.2|21115.2|21025.2|37
1655401960000|2022-06-16 17:52:40|21133.6|21043.6|21141.4|21051.4|21144.5|21054.5|21133.6|21043.6|37
1655401970000|2022-06-16 17:52:50|21141.8|21051.8|21123.8|21033.8|21141.8|21051.8|21121|21031|35
1655401980000|2022-06-16 17:53:00|21123.9|21033.9|21125|21035|21125|21035|21114.9|21024.9|36
1655401990000|2022-06-16 17:53:10|21124.9|21034.9|21127|21037|21140.1|21050.1|21124.9|21034.9|37
1655402000000|2022-06-16 17:53:20|21126.8|21036.8|21131.6|21041.6|21140|21050|21126.8|21036.8|36
1655402010000|2022-06-16 17:53:30|21131.5|21041.5|21130.7|21040.7|21134.9|21044.9|21130.7|21040.7|28
1655402020000|2022-06-16 17:53:40|21130.8|21040.8|21133.5|21043.5|21133.9|21043.9|21129.2|21039.2|32
1655402030000|2022-06-16 17:53:50|21134|21044|21134.4|21044.4|21137.5|21047.5|21132.7|21042.7|31
1655402040000|2022-06-16 17:54:00|21134.3|21044.3|21133.6|21043.6|21134.4|21044.4|21131.2|21041.2|29
1655402050000|2022-06-16 17:54:10|21133.2|21043.2|21138.6|21048.6|21139.1|21049.1|21132.7|21042.7|30
1655402060000|2022-06-16 17:54:20|21138.7|21048.7|21134.3|21044.3|21139.5|21049.5|21133.1|21043.1|34
1655402070000|2022-06-16 17:54:30|21136.9|21046.9|21137.4|21047.4|21139.7|21049.7|21133.9|21043.9|38
1655402080000|2022-06-16 17:54:40|21136.4|21046.4|21140|21050|21140|21050|21132.7|21042.7|33
1655402090000|2022-06-16 17:54:50|21139.9|21049.9|21135.5|21045.5|21140.7|21050.7|21133.4|21043.4|30
1655402100000|2022-06-16 17:55:00|21136.3|21046.3|21131.6|21041.6|21139|21049|21114.5|21024.5|34
1655402110000|2022-06-16 17:55:10|21130.9|21040.9|21138.4|21048.4|21138.4|21048.4|21123.4|21033.4|37
1655402120000|2022-06-16 17:55:20|21137.9|21047.9|21133.4|21043.4|21140.4|21050.4|21132.4|21042.4|36
1655402130000|2022-06-16 17:55:30|21133.2|21043.2|21121|21031|21134.1|21044.1|21121|21031|34
1655402140000|2022-06-16 17:55:40|21118.3|21028.3|21119.3|21029.3|21124.6|21034.6|21116.7|21026.7|35
1655402150000|2022-06-16 17:55:50|21118.9|21028.9|21128|21038|21128.7|21038.7|21118.6|21028.6|28
1655402160000|2022-06-16 17:56:00|21127.7|21037.7|21121.1|21031.1|21127.7|21037.7|21117.7|21027.7|33
1655402170000|2022-06-16 17:56:10|21121.4|21031.4|21104.7|21014.7|21121.4|21031.4|21101.6|21011.6|31
1655402180000|2022-06-16 17:56:20|21102.7|21012.7|21114|21024|21114|21024|21100.4|21010.4|34
1655402190000|2022-06-16 17:56:30|21113.4|21023.4|21116.4|21026.4|21116.7|21026.7|21109|21019|36
1655402200000|2022-06-16 17:56:40|21115.8|21025.8|21101.9|21011.9|21118.7|21028.7|21101.9|21011.9|39
1655402210000|2022-06-16 17:56:50|21100.1|21010.1|21106.1|21016.1|21106.1|21016.1|21100.1|21010.1|38
1655402220000|2022-06-16 17:57:00|21106.7|21016.7|21103.6|21013.6|21106.8|21016.8|21101.5|21011.5|34
1655402230000|2022-06-16 17:57:10|21103.2|21013.2|21113.7|21023.7|21119.5|21029.5|21102.1|21012.1|36
1655402240000|2022-06-16 17:57:20|21113.1|21023.1|21116.3|21026.3|21118.8|21028.8|21111.5|21021.5|37
1655402250000|2022-06-16 17:57:30|21116.1|21026.1|21117.1|21027.1|21117.7|21027.7|21112.9|21022.9|32
1655402260000|2022-06-16 17:57:40|21117|21027|21116.5|21026.5|21118.6|21028.6|21114.1|21024.1|31
1655402270000|2022-06-16 17:57:50|21116.3|21026.3|21100.6|21010.6|21116.3|21026.3|21100.6|21010.6|37
1655402280000|2022-06-16 17:58:00|21102.3|21012.3|21098.7|21008.7|21103.9|21013.9|21088.6|20998.6|31
1655402290000|2022-06-16 17:58:10|21100.8|21010.8|21098.2|21008.2|21102.1|21012.1|21095.8|21005.8|39
1655402300000|2022-06-16 17:58:20|21098.8|21008.8|21092.3|21002.3|21098.9|21008.9|21089.4|20999.4|34
1655402310000|2022-06-16 17:58:30|21091.8|21001.8|21084.4|20994.4|21093.6|21003.6|21079.1|20989.1|29
1655402320000|2022-06-16 17:58:40|21084.2|20994.2|21084.7|20994.7|21088.4|20998.4|21078.2|20988.2|35
1655402330000|2022-06-16 17:58:50|21085.7|20995.7|21081.6|20991.6|21091.4|21001.4|21080.6|20990.6|35
1655402340000|2022-06-16 17:59:00|21081.5|20991.5|21090.5|21000.5|21093.8|21003.8|21080.6|20990.6|30
1655402350000|2022-06-16 17:59:10|21091.1|21001.1|21088.5|20998.5|21091.6|21001.6|21086.5|20996.5|37
1655402360000|2022-06-16 17:59:20|21085.1|20995.1|21076.6|20986.6|21085.1|20995.1|21074.1|20984.1|37
1655402370000|2022-06-16 17:59:30|21077.5|20987.5|21079.8|20989.8|21079.8|20989.8|21072.4|20982.4|37
1655402380000|2022-06-16 17:59:40|21082.5|20992.5|21076.4|20986.4|21082.6|20992.6|21070.2|20980.2|39
1655402390000|2022-06-16 17:59:50|21076.2|20986.2|21079.2|20989.2|21090.3|21000.3|21075.7|20985.7|40
1655402400000|2022-06-16 18:00:00|21079.7|20989.7|21078.9|20988.9|21084.1|20994.1|21070.8|20980.8|38
1655402410000|2022-06-16 18:00:10|21075.3|20985.3|21091.3|21001.3|21093.7|21003.7|21068.1|20978.1|36
1655402420000|2022-06-16 18:00:20|21092.7|21002.7|21085.2|20995.2|21096.4|21006.4|21085.2|20995.2|36
1655402430000|2022-06-16 18:00:30|21085|20995|21065.1|20975.1|21090.3|21000.3|21065|20975|37
1655402440000|2022-06-16 18:00:40|21064.4|20974.4|21055.6|20965.6|21064.4|20974.4|21051.5|20961.5|34
1655402450000|2022-06-16 18:00:50|21055.8|20965.8|21044.5|20954.5|21055.8|20965.8|21039.9|20949.9|37
1655402460000|2022-06-16 18:01:00|21042.5|20952.5|21034.5|20944.5|21043.8|20953.8|21029.1|20939.1|38
1655402470000|2022-06-16 18:01:10|21034.7|20944.7|21057|20967|21062.6|20972.6|21034.1|20944.1|38
1655402480000|2022-06-16 18:01:20|21055.3|20965.3|21067.6|20977.6|21069.9|20979.9|21048.1|20958.1|39
1655402490000|2022-06-16 18:01:30|21067.1|20977.1|21056.2|20966.2|21068.7|20978.7|21052|20962|38
1655402500000|2022-06-16 18:01:40|21057.6|20967.6|21071.6|20981.6|21073.8|20983.8|21057.6|20967.6|38
1655402510000|2022-06-16 18:01:50|21070.6|20980.6|21071.9|20981.9|21074.8|20984.8|21070.5|20980.5|35
1655402520000|2022-06-16 18:02:00|21068.2|20978.2|21074.3|20984.3|21074.3|20984.3|21060.7|20970.7|38
1655402530000|2022-06-16 18:02:10|21077.5|20987.5|21075.3|20985.3|21081.2|20991.2|21074.1|20984.1|38
1655402540000|2022-06-16 18:02:20|21075.4|20985.4|21078.8|20988.8|21082.7|20992.7|21074.1|20984.1|39
1655402550000|2022-06-16 18:02:30|21079.3|20989.3|21079.1|20989.1|21084|20994|21075.4|20985.4|40
1655402560000|2022-06-16 18:02:40|21077.5|20987.5|21084.8|20994.8|21084.8|20994.8|21071.6|20981.6|39
1655402570000|2022-06-16 18:02:50|21083.5|20993.5|21085.2|20995.2|21090.3|21000.3|21083.4|20993.4|39
1655402580000|2022-06-16 18:03:00|21085.3|20995.3|21093.4|21003.4|21099.1|21009.1|21082.9|20992.9|40
1655402590000|2022-06-16 18:03:10|21094|21004|21108.8|21018.8|21109.8|21019.8|21092.6|21002.6|38
1655402600000|2022-06-16 18:03:20|21109.9|21019.9|21098.8|21008.8|21109.9|21019.9|21094.8|21004.8|38
1655402610000|2022-06-16 18:03:30|21099.2|21009.2|21099.3|21009.3|21108.3|21018.3|21098.5|21008.5|38
1655402620000|2022-06-16 18:03:40|21098.9|21008.9|21105.7|21015.7|21106.4|21016.4|21098.9|21008.9|36
1655402630000|2022-06-16 18:03:50|21105.8|21015.8|21108.4|21018.4|21111.4|21021.4|21105.7|21015.7|34
1655402640000|2022-06-16 18:04:00|21108.6|21018.6|21094.5|21004.5|21109.3|21019.3|21094|21004|33
1655402650000|2022-06-16 18:04:10|21095.8|21005.8|21111.5|21021.5|21113.6|21023.6|21095.8|21005.8|35
1655402660000|2022-06-16 18:04:20|21111.4|21021.4|21105.2|21015.2|21113|21023|21103.1|21013.1|36
1655402670000|2022-06-16 18:04:30|21104.4|21014.4|21092.6|21002.6|21104.4|21014.4|21088.4|20998.4|36
1655402680000|2022-06-16 18:04:40|21092.3|21002.3|21101.1|21011.1|21101.1|21011.1|21089.6|20999.6|36
1655402690000|2022-06-16 18:04:50|21102.1|21012.1|21093.3|21003.3|21102.6|21012.6|21091.9|21001.9|39
1655402700000|2022-06-16 18:05:00|21092.7|21002.7|21099.2|21009.2|21099.2|21009.2|21087.5|20997.5|37
1655402710000|2022-06-16 18:05:10|21099.6|21009.6|21100.7|21010.7|21100.7|21010.7|21094.8|21004.8|38
1655402720000|2022-06-16 18:05:20|21100.2|21010.2|21105.4|21015.4|21105.4|21015.4|21099.6|21009.6|33
1655402730000|2022-06-16 18:05:30|21105|21015|21123.6|21033.6|21123.6|21033.6|21104.6|21014.6|39
1655402740000|2022-06-16 18:05:40|21123.3|21033.3|21121.5|21031.5|21127.1|21037.1|21121.5|21031.5|35
1655402750000|2022-06-16 18:05:50|21121|21031|21105|21015|21122.7|21032.7|21101.8|21011.8|38
1655402760000|2022-06-16 18:06:00|21104.9|21014.9|21102.4|21012.4|21106.2|21016.2|21098.3|21008.3|34
1655402770000|2022-06-16 18:06:10|21100.8|21010.8|21098.9|21008.9|21103.4|21013.4|21098.6|21008.6|33
1655402780000|2022-06-16 18:06:20|21100.5|21010.5|21095|21005|21103.4|21013.4|21089.9|20999.9|31
1655402790000|2022-06-16 18:06:30|21095.1|21005.1|21094.3|21004.3|21098|21008|21089.4|20999.4|31
1655402800000|2022-06-16 18:06:40|21093.5|21003.5|21072.9|20982.9|21093.5|21003.5|21071.9|20981.9|32
1655402810000|2022-06-16 18:06:50|21073.4|20983.4|21062.2|20972.2|21080.7|20990.7|21062.1|20972.1|38
1655402820000|2022-06-16 18:07:00|21060.5|20970.5|21037.9|20947.9|21061.8|20971.8|21032.4|20942.4|35
1655402830000|2022-06-16 18:07:10|21037.4|20947.4|21031.9|20941.9|21038.9|20948.9|21028.4|20938.4|33
1655402840000|2022-06-16 18:07:20|21027.1|20937.1|21016.4|20926.4|21028|20938|21016.4|20926.4|37
1655402850000|2022-06-16 18:07:30|21011|20921|20982.8|20892.8|21016.6|20926.6|20975.7|20885.7|35
1655402860000|2022-06-16 18:07:40|20981.4|20891.4|20973.5|20883.5|20987.8|20897.8|20972.4|20882.4|39
1655402870000|2022-06-16 18:07:50|20974.7|20884.7|20978|20888|20989.1|20899.1|20971|20881|36
1655402880000|2022-06-16 18:08:00|20977.9|20887.9|20944.7|20854.7|20977.9|20887.9|20944.7|20854.7|37
1655402890000|2022-06-16 18:08:10|20942.9|20852.9|20958.3|20868.3|20967.9|20877.9|20942.9|20852.9|38
1655402900000|2022-06-16 18:08:20|20957.1|20867.1|20962.3|20872.3|20973.4|20883.4|20954.4|20864.4|39
1655402910000|2022-06-16 18:08:30|20959.8|20869.8|20979.6|20889.6|20979.9|20889.9|20958.6|20868.6|37
1655402920000|2022-06-16 18:08:40|20979.9|20889.9|20991.5|20901.5|20999.8|20909.8|20979.1|20889.1|38
1655402930000|2022-06-16 18:08:50|20991.1|20901.1|20968.4|20878.4|20991.1|20901.1|20968.3|20878.3|37
1655402940000|2022-06-16 18:09:00|20968.7|20878.7|20988.4|20898.4|21001.1|20911.1|20968.1|20878.1|39
1655402950000|2022-06-16 18:09:10|20989.3|20899.3|21002.8|20912.8|21004.5|20914.5|20989.2|20899.2|35
1655402960000|2022-06-16 18:09:20|21000.6|20910.6|21005.7|20915.7|21006.6|20916.6|20995.6|20905.6|38
1655402970000|2022-06-16 18:09:30|21005.5|20915.5|21008.7|20918.7|21009.2|20919.2|20996|20906|39
1655402980000|2022-06-16 18:09:40|21007.2|20917.2|21030|20940|21030|20940|21007.2|20917.2|36
1655402990000|2022-06-16 18:09:50|21032.1|20942.1|21032|20942|21034.9|20944.9|21030.1|20940.1|29
1655403000000|2022-06-16 18:10:00|21032.6|20942.6|21047.4|20957.4|21047.4|20957.4|21031.6|20941.6|38
1655403010000|2022-06-16 18:10:10|21050.7|20960.7|21044.3|20954.3|21062.4|20972.4|21037.9|20947.9|38
1655403020000|2022-06-16 18:10:20|21041.8|20951.8|21003.7|20913.7|21043.2|20953.2|20999.6|20909.6|39
1655403030000|2022-06-16 18:10:30|21003|20913|20996.2|20906.2|21004|20914|20996.2|20906.2|32
1655403040000|2022-06-16 18:10:40|20994.2|20904.2|20997.7|20907.7|20998.8|20908.8|20993|20903|31
1655403050000|2022-06-16 18:10:50|20997.5|20907.5|20984.3|20894.3|20997.5|20907.5|20977|20887|35
1655403060000|2022-06-16 18:11:00|20984.4|20894.4|21006.4|20916.4|21006.4|20916.4|20981.9|20891.9|36
1655403070000|2022-06-16 18:11:10|21006.5|20916.5|21012.6|20922.6|21019.6|20929.6|21004.3|20914.3|37
1655403080000|2022-06-16 18:11:20|21012.3|20922.3|21015.4|20925.4|21021.8|20931.8|21011.2|20921.2|36
1655403090000|2022-06-16 18:11:30|21013.3|20923.3|21012.2|20922.2|21013.3|20923.3|20999.2|20909.2|38
1655403100000|2022-06-16 18:11:40|21010.3|20920.3|20985.3|20895.3|21010.5|20920.5|20979.8|20889.8|34
1655403110000|2022-06-16 18:11:50|20982.8|20892.8|20993.1|20903.1|20995.7|20905.7|20982.8|20892.8|38
1655403120000|2022-06-16 18:12:00|20987.9|20897.9|21005.5|20915.5|21005.5|20915.5|20986.9|20896.9|38
1655403130000|2022-06-16 18:12:10|21002.5|20912.5|21004.4|20914.4|21005.8|20915.8|20999.3|20909.3|34
1655403140000|2022-06-16 18:12:20|21003.4|20913.4|21004.2|20914.2|21006.8|20916.8|21000.3|20910.3|36
1655403150000|2022-06-16 18:12:30|21004.7|20914.7|21010.9|20920.9|21011|20921|21004.7|20914.7|32
1655403160000|2022-06-16 18:12:40|21011.7|20921.7|20999.8|20909.8|21012.1|20922.1|20996.1|20906.1|38
1655403170000|2022-06-16 18:12:50|21000.8|20910.8|21002.9|20912.9|21002.9|20912.9|20993|20903|35
1655403180000|2022-06-16 18:13:00|21004.4|20914.4|20990.7|20900.7|21004.4|20914.4|20989.4|20899.4|37
1655403190000|2022-06-16 18:13:10|20990.1|20900.1|20995.3|20905.3|20995.3|20905.3|20983.8|20893.8|36
1655403200000|2022-06-16 18:13:20|20993.8|20903.8|20992|20902|20998.5|20908.5|20991.8|20901.8|34
1655403210000|2022-06-16 18:13:30|20991.2|20901.2|20983.4|20893.4|20992.4|20902.4|20983.4|20893.4|31
1655403220000|2022-06-16 18:13:40|20983.5|20893.5|20998.8|20908.8|20999|20909|20983.5|20893.5|35
1655403230000|2022-06-16 18:13:50|20999|20909|20997.5|20907.5|21001.7|20911.7|20991|20901|32
1655403240000|2022-06-16 18:14:00|20997.1|20907.1|20999.4|20909.4|21002.4|20912.4|20997.1|20907.1|34
1655403250000|2022-06-16 18:14:10|21000.6|20910.6|21014.6|20924.6|21014.7|20924.7|21000.2|20910.2|37
1655403260000|2022-06-16 18:14:20|21015.1|20925.1|21007.8|20917.8|21016|20926|21000.9|20910.9|36
1655403270000|2022-06-16 18:14:30|21006.8|20916.8|21015|20925|21018.1|20928.1|21006.8|20916.8|35
1655403280000|2022-06-16 18:14:40|21015.4|20925.4|21004.9|20914.9|21015.4|20925.4|21004.9|20914.9|38
1655403290000|2022-06-16 18:14:50|21002.3|20912.3|21007.1|20917.1|21012.7|20922.7|21000|20910|36
1655403300000|2022-06-16 18:15:00|21004.8|20914.8|21016.2|20926.2|21016.7|20926.7|20994.9|20904.9|38
1655403310000|2022-06-16 18:15:10|21015.6|20925.6|21016.2|20926.2|21016.2|20926.2|21008|20918|39
1655403320000|2022-06-16 18:15:20|21015.6|20925.6|21013.3|20923.3|21016.1|20926.1|21013.2|20923.2|35
1655403330000|2022-06-16 18:15:30|21013.5|20923.5|20992.3|20902.3|21014.3|20924.3|20990.8|20900.8|35
1655403340000|2022-06-16 18:15:40|20992.4|20902.4|20990.6|20900.6|20995.1|20905.1|20987.8|20897.8|33
1655403350000|2022-06-16 18:15:50|20988.5|20898.5|20973.7|20883.7|20990.5|20900.5|20973.3|20883.3|37
1655403360000|2022-06-16 18:16:00|20974.6|20884.6|20981.8|20891.8|20983.1|20893.1|20973.9|20883.9|38
1655403370000|2022-06-16 18:16:10|20981.7|20891.7|20997.5|20907.5|21002.6|20912.6|20981.7|20891.7|33
1655403380000|2022-06-16 18:16:20|20998.4|20908.4|21000.1|20910.1|21008.9|20918.9|20996.4|20906.4|37
1655403390000|2022-06-16 18:16:30|20997.8|20907.8|21004.7|20914.7|21004.8|20914.8|20997.8|20907.8|32
1655403400000|2022-06-16 18:16:40|21004.5|20914.5|21002.5|20912.5|21010.6|20920.6|21000.2|20910.2|38
1655403410000|2022-06-16 18:16:50|20995.2|20905.2|21006|20916|21006.3|20916.3|20995.2|20905.2|25
1655403420000|2022-06-16 18:17:00|21004.3|20914.3|21007.3|20917.3|21008.2|20918.2|21003.4|20913.4|28
1655403430000|2022-06-16 18:17:10|21007.4|20917.4|20993.3|20903.3|21008.3|20918.3|20992.3|20902.3|25
1655403440000|2022-06-16 18:17:20|20993.6|20903.6|20992.6|20902.6|20995.5|20905.5|20992.6|20902.6|36
1655403450000|2022-06-16 18:17:30|20992.4|20902.4|20990.7|20900.7|20993.8|20903.8|20984.9|20894.9|38
1655403460000|2022-06-16 18:17:40|20990.8|20900.8|20991.9|20901.9|20993.6|20903.6|20987.4|20897.4|35
1655403470000|2022-06-16 18:17:50|20991.7|20901.7|20989.3|20899.3|20992.7|20902.7|20987.4|20897.4|33
1655403480000|2022-06-16 18:18:00|20990.3|20900.3|20987.4|20897.4|20991|20901|20985.4|20895.4|34
1655403490000|2022-06-16 18:18:10|20987.1|20897.1|20987.6|20897.6|20990.9|20900.9|20987.1|20897.1|32
1655403500000|2022-06-16 18:18:20|20986.4|20896.4|20987.6|20897.6|20987.6|20897.6|20983.7|20893.7|30
1655403510000|2022-06-16 18:18:30|20987.5|20897.5|20994.6|20904.6|20994.6|20904.6|20984.5|20894.5|35
1655403520000|2022-06-16 18:18:40|20995.5|20905.5|21005.2|20915.2|21006.1|20916.1|20995.5|20905.5|36
1655403530000|2022-06-16 18:18:50|21005.6|20915.6|21007.3|20917.3|21012.6|20922.6|21005.6|20915.6|32
1655403540000|2022-06-16 18:19:00|21006.2|20916.2|20980.2|20890.2|21006.2|20916.2|20980.2|20890.2|38
1655403550000|2022-06-16 18:19:10|20978.7|20888.7|20980.1|20890.1|20982.2|20892.2|20978.2|20888.2|33
1655403560000|2022-06-16 18:19:20|20980.8|20890.8|20987.8|20897.8|20987.8|20897.8|20978.4|20888.4|33
1655403570000|2022-06-16 18:19:30|20987.6|20897.6|20994.7|20904.7|20994.7|20904.7|20984.7|20894.7|34
1655403580000|2022-06-16 18:19:40|20994.5|20904.5|21000.9|20910.9|21002.2|20912.2|20991.9|20901.9|34
1655403590000|2022-06-16 18:19:50|21000.8|20910.8|20994.7|20904.7|21003.8|20913.8|20994.5|20904.5|34
1655403600000|2022-06-16 18:20:00|20994.8|20904.8|20994.4|20904.4|21000.6|20910.6|20992.9|20902.9|34
1655403610000|2022-06-16 18:20:10|20995.8|20905.8|20992|20902|20996.5|20906.5|20991.2|20901.2|36
1655403620000|2022-06-16 18:20:20|20991.9|20901.9|20993.3|20903.3|20993.6|20903.6|20990.9|20900.9|32
1655403630000|2022-06-16 18:20:30|20992.9|20902.9|20999.1|20909.1|21001|20911|20991.8|20901.8|29
1655403640000|2022-06-16 18:20:40|21000.4|20910.4|21008|20918|21009.2|20919.2|20998.6|20908.6|32
1655403650000|2022-06-16 18:20:50|21007.9|20917.9|21001.7|20911.7|21010|20920|21001.7|20911.7|33
1655403660000|2022-06-16 18:21:00|21002.8|20912.8|21003.7|20913.7|21004.8|20914.8|21000.4|20910.4|34
1655403670000|2022-06-16 18:21:10|21002.5|20912.5|21004.6|20914.6|21004.6|20914.6|21002.5|20912.5|24
1655403680000|2022-06-16 18:21:20|21004.8|20914.8|21008.6|20918.6|21011.5|20921.5|21004.8|20914.8|25
1655403690000|2022-06-16 18:21:30|21007.6|20917.6|21012|20922|21012.9|20922.9|21007.5|20917.5|34
1655403700000|2022-06-16 18:21:40|21013.8|20923.8|21024.3|20934.3|21024.3|20934.3|21012.3|20922.3|35
1655403710000|2022-06-16 18:21:50|21026|20936|21027.5|20937.5|21035.8|20945.8|21025.9|20935.9|34
1655403720000|2022-06-16 18:22:00|21027.9|20937.9|21032.1|20942.1|21033.9|20943.9|21025.2|20935.2|34
1655403730000|2022-06-16 18:22:10|21033.9|20943.9|21049.7|20959.7|21051.2|20961.2|21031.2|20941.2|33
1655403740000|2022-06-16 18:22:20|21047.4|20957.4|21043.1|20953.1|21049.2|20959.2|21039.6|20949.6|35
1655403750000|2022-06-16 18:22:30|21043|20953|21041.8|20951.8|21045.9|20955.9|21036.9|20946.9|35
1655403760000|2022-06-16 18:22:40|21041.9|20951.9|21044.9|20954.9|21049.1|20959.1|21041.2|20951.2|31
1655403770000|2022-06-16 18:22:50|21044.2|20954.2|21028.2|20938.2|21044.2|20954.2|21027.3|20937.3|36
1655403780000|2022-06-16 18:23:00|21030.5|20940.5|21034.2|20944.2|21036.2|20946.2|21024.9|20934.9|37
1655403790000|2022-06-16 18:23:10|21032.2|20942.2|21027.8|20937.8|21034.2|20944.2|21027.2|20937.2|35
1655403800000|2022-06-16 18:23:20|21031.5|20941.5|20996.4|20906.4|21031.5|20941.5|20996.4|20906.4|38
1655403810000|2022-06-16 18:23:30|21001.2|20911.2|20985.8|20895.8|21001.2|20911.2|20985.4|20895.4|38
1655403820000|2022-06-16 18:23:40|20982.9|20892.9|20973|20883|20989.2|20899.2|20969.3|20879.3|37
1655403830000|2022-06-16 18:23:50|20973.2|20883.2|20975.7|20885.7|20979|20889|20964.9|20874.9|39
1655403840000|2022-06-16 18:24:00|20976.4|20886.4|20967.9|20877.9|20976.5|20886.5|20965.8|20875.8|34
1655403850000|2022-06-16 18:24:10|20969|20879|20966.1|20876.1|20973.4|20883.4|20963.8|20873.8|31
1655403860000|2022-06-16 18:24:20|20967|20877|20964.7|20874.7|20967|20877|20957|20867|39
1655403870000|2022-06-16 18:24:30|20969.8|20879.8|20979.8|20889.8|20979.8|20889.8|20969.7|20879.7|39
1655403880000|2022-06-16 18:24:40|20979.4|20889.4|20991.4|20901.4|20991.4|20901.4|20976.5|20886.5|34
1655403890000|2022-06-16 18:24:50|20994|20904|21008|20918|21013.3|20923.3|20994|20904|36
1655403900000|2022-06-16 18:25:00|21007.7|20917.7|20997.5|20907.5|21007.7|20917.7|20991.1|20901.1|38
1655403910000|2022-06-16 18:25:10|21000.1|20910.1|21004.4|20914.4|21006.8|20916.8|20998.3|20908.3|39
1655403920000|2022-06-16 18:25:20|21008.1|20918.1|21039.6|20949.6|21040.3|20950.3|21004.8|20914.8|37
1655403930000|2022-06-16 18:25:30|21038.8|20948.8|21041.3|20951.3|21041.8|20951.8|21032.4|20942.4|36
1655403940000|2022-06-16 18:25:40|21038.7|20948.7|21041|20951|21041.8|20951.8|21038.7|20948.7|37
1655403950000|2022-06-16 18:25:50|21039.3|20949.3|21034|20944|21039.4|20949.4|21031.6|20941.6|36
1655403960000|2022-06-16 18:26:00|21036.2|20946.2|21034|20944|21041.9|20951.9|21034|20944|35
1655403970000|2022-06-16 18:26:10|21034.4|20944.4|21040.2|20950.2|21042.7|20952.7|21034.4|20944.4|34
1655403980000|2022-06-16 18:26:20|21041|20951|21030.7|20940.7|21041|20951|21030.3|20940.3|37
1655403990000|2022-06-16 18:26:30|21030|20940|21028.5|20938.5|21032.9|20942.9|21027.8|20937.8|34
1655404000000|2022-06-16 18:26:40|21029.4|20939.4|21038|20948|21039.2|20949.2|21029.4|20939.4|33
1655404010000|2022-06-16 18:26:50|21038.5|20948.5|21033.3|20943.3|21038.5|20948.5|21033|20943|35
1655404020000|2022-06-16 18:27:00|21033.2|20943.2|21027.3|20937.3|21034.5|20944.5|21025.9|20935.9|27
1655404030000|2022-06-16 18:27:10|21025.5|20935.5|21029.4|20939.4|21030.7|20940.7|21024|20934|26
1655404040000|2022-06-16 18:27:20|21028.8|20938.8|21030|20940|21032.2|20942.2|21026.9|20936.9|28
1655404050000|2022-06-16 18:27:30|21029.2|20939.2|21034|20944|21034|20944|21020.8|20930.8|32
1655404060000|2022-06-16 18:27:40|21032.6|20942.6|21051.9|20961.9|21052.8|20962.8|21029.8|20939.8|35
1655404070000|2022-06-16 18:27:50|21052.2|20962.2|21051.2|20961.2|21055.7|20965.7|21050.9|20960.9|34
1655404080000|2022-06-16 18:28:00|21051.3|20961.3|21050.7|20960.7|21051.3|20961.3|21047.5|20957.5|30
1655404090000|2022-06-16 18:28:10|21049.6|20959.6|21051.1|20961.1|21051.1|20961.1|21042.8|20952.8|37
1655404100000|2022-06-16 18:28:20|21051.2|20961.2|21053.3|20963.3|21056.3|20966.3|21050.6|20960.6|33
1655404110000|2022-06-16 18:28:30|21052.7|20962.7|21037.9|20947.9|21053|20963|21036.9|20946.9|33
1655404120000|2022-06-16 18:28:40|21038.4|20948.4|21046.5|20956.5|21046.5|20956.5|21034.9|20944.9|36
1655404130000|2022-06-16 18:28:50|21047.2|20957.2|21041.4|20951.4|21047.9|20957.9|21039.4|20949.4|35
1655404140000|2022-06-16 18:29:00|21040.8|20950.8|21023.2|20933.2|21040.8|20950.8|21023.2|20933.2|36
1655404150000|2022-06-16 18:29:10|21021.9|20931.9|21025.6|20935.6|21026.9|20936.9|21021.1|20931.1|37
1655404160000|2022-06-16 18:29:20|21026.3|20936.3|21021|20931|21026.3|20936.3|21021|20931|35
1655404170000|2022-06-16 18:29:30|21022.5|20932.5|21028.1|20938.1|21028.7|20938.7|21019.9|20929.9|27
1655404180000|2022-06-16 18:29:40|21028.6|20938.6|21022.2|20932.2|21032.7|20942.7|21022.2|20932.2|38
1655404190000|2022-06-16 18:29:50|21021.5|20931.5|21011.1|20921.1|21022.1|20932.1|21010.7|20920.7|32
1655404200000|2022-06-16 18:30:00|21011|20921|21031.8|20941.8|21034.1|20944.1|21003.1|20913.1|39
1655404210000|2022-06-16 18:30:10|21032.9|20942.9|21021.6|20931.6|21035.3|20945.3|21018.2|20928.2|38
1655404220000|2022-06-16 18:30:20|21019.1|20929.1|21028.7|20938.7|21028.7|20938.7|21013.7|20923.7|34
1655404230000|2022-06-16 18:30:30|21032|20942|21047.6|20957.6|21047.7|20957.7|21032|20942|36
1655404240000|2022-06-16 18:30:40|21047.5|20957.5|21042.6|20952.6|21047.5|20957.5|21041.6|20951.6|35
1655404250000|2022-06-16 18:30:50|21042.5|20952.5|21050|20960|21050.7|20960.7|21040.4|20950.4|38
1655404260000|2022-06-16 18:31:00|21050.4|20960.4|21052.6|20962.6|21053.6|20963.6|21048.5|20958.5|32
1655404270000|2022-06-16 18:31:10|21052.9|20962.9|21069.3|20979.3|21069.5|20979.5|21052.9|20962.9|38
1655404280000|2022-06-16 18:31:20|21068|20978|21058.4|20968.4|21070|20980|21056.1|20966.1|36
1655404290000|2022-06-16 18:31:30|21057.8|20967.8|21059|20969|21069.7|20979.7|21054.4|20964.4|39
1655404300000|2022-06-16 18:31:40|21059.1|20969.1|21055.6|20965.6|21062.5|20972.5|21054.7|20964.7|34
1655404310000|2022-06-16 18:31:50|21055.3|20965.3|21057.6|20967.6|21060.5|20970.5|21053.7|20963.7|39
1655404320000|2022-06-16 18:32:00|21057.2|20967.2|21051.6|20961.6|21060|20970|21050.9|20960.9|35
1655404330000|2022-06-16 18:32:10|21052.1|20962.1|21052.8|20962.8|21056.8|20966.8|21049.5|20959.5|28
1655404340000|2022-06-16 18:32:20|21053|20963|21046.9|20956.9|21056.8|20966.8|21041.8|20951.8|27
1655404350000|2022-06-16 18:32:30|21046.8|20956.8|21045|20955|21047|20957|21041.7|20951.7|29
1655404360000|2022-06-16 18:32:40|21046|20956|21046|20956|21049.1|20959.1|21045.5|20955.5|32
1655404370000|2022-06-16 18:32:50|21045.9|20955.9|21038|20948|21045.9|20955.9|21032.4|20942.4|31
1655404380000|2022-06-16 18:33:00|21040.9|20950.9|21040.5|20950.5|21045.9|20955.9|21035.9|20945.9|33
1655404390000|2022-06-16 18:33:10|21040.1|20950.1|21044.8|20954.8|21044.9|20954.9|21040.1|20950.1|33
1655404400000|2022-06-16 18:33:20|21042.6|20952.6|21043.6|20953.6|21046.4|20956.4|21041.1|20951.1|34
1655404410000|2022-06-16 18:33:30|21043.3|20953.3|21043.4|20953.4|21048.2|20958.2|21042.1|20952.1|35
1655404420000|2022-06-16 18:33:40|21043.5|20953.5|21035.7|20945.7|21045.1|20955.1|21035.7|20945.7|31
1655404430000|2022-06-16 18:33:50|21038.7|20948.7|21031.9|20941.9|21039.8|20949.8|21030.8|20940.8|36
1655404440000|2022-06-16 18:34:00|21034.7|20944.7|21043.2|20953.2|21044.8|20954.8|21034.7|20944.7|36
1655404450000|2022-06-16 18:34:10|21045|20955|21033.9|20943.9|21047|20957|21033.9|20943.9|34
1655404460000|2022-06-16 18:34:20|21034.3|20944.3|21026.3|20936.3|21037.9|20947.9|21022.8|20932.8|32
1655404470000|2022-06-16 18:34:30|21026.5|20936.5|21037.8|20947.8|21037.8|20947.8|21026.5|20936.5|33
1655404480000|2022-06-16 18:34:40|21036.4|20946.4|21026.1|20936.1|21036.4|20946.4|21022.6|20932.6|30
1655404490000|2022-06-16 18:34:50|21025|20935|21029.5|20939.5|21029.5|20939.5|21020.6|20930.6|35
1655404500000|2022-06-16 18:35:00|21029.8|20939.8|21023.1|20933.1|21032.3|20942.3|21023|20933|39
1655404510000|2022-06-16 18:35:10|21022.7|20932.7|21008.5|20918.5|21023.9|20933.9|21008.2|20918.2|34
1655404520000|2022-06-16 18:35:20|21008.3|20918.3|20995.8|20905.8|21010.2|20920.2|20994.1|20904.1|36
1655404530000|2022-06-16 18:35:30|20994.9|20904.9|20947.3|20857.3|20994.9|20904.9|20943|20853|38
1655404540000|2022-06-16 18:35:40|20947.5|20857.5|20947.2|20857.2|20949|20859|20942.6|20852.6|34
1655404550000|2022-06-16 18:35:50|20942.6|20852.6|20953.1|20863.1|20957.9|20867.9|20942.6|20852.6|34
1655404560000|2022-06-16 18:36:00|20955.4|20865.4|20950.1|20860.1|20959.6|20869.6|20950.1|20860.1|35
1655404570000|2022-06-16 18:36:10|20950|20860|20954.2|20864.2|20958.4|20868.4|20944.6|20854.6|37
1655404580000|2022-06-16 18:36:20|20953.9|20863.9|20970.2|20880.2|20971.2|20881.2|20953.9|20863.9|39
1655404590000|2022-06-16 18:36:30|20970.5|20880.5|21004.6|20914.6|21004.7|20914.7|20969|20879|39
1655404600000|2022-06-16 18:36:40|21006.8|20916.8|21009.2|20919.2|21013.4|20923.4|21004.9|20914.9|36
1655404610000|2022-06-16 18:36:50|21009.9|20919.9|21029.4|20939.4|21029.4|20939.4|21009.4|20919.4|37
1655404620000|2022-06-16 18:37:00|21029.6|20939.6|21049.3|20959.3|21054.7|20964.7|21026.9|20936.9|39
1655404630000|2022-06-16 18:37:10|21048.5|20958.5|21039.3|20949.3|21054|20964|21037.7|20947.7|38
1655404640000|2022-06-16 18:37:20|21039|20949|21048.1|20958.1|21050.3|20960.3|21037.7|20947.7|39
1655404650000|2022-06-16 18:37:30|21047.7|20957.7|21053.6|20963.6|21054.8|20964.8|21045.7|20955.7|38
1655404660000|2022-06-16 18:37:40|21052.8|20962.8|21050.7|20960.7|21053.9|20963.9|21046|20956|28
1655404670000|2022-06-16 18:37:50|21051.5|20961.5|21054.8|20964.8|21056.7|20966.7|21051.3|20961.3|34
1655404680000|2022-06-16 18:38:00|21052.8|20962.8|21055.1|20965.1|21058.2|20968.2|21050|20960|37
1655404690000|2022-06-16 18:38:10|21055.4|20965.4|21054.8|20964.8|21056.9|20966.9|21053.2|20963.2|33
1655404700000|2022-06-16 18:38:20|21055.4|20965.4|21051.5|20961.5|21056.5|20966.5|21048.8|20958.8|38
1655404710000|2022-06-16 18:38:30|21050.3|20960.3|21053.9|20963.9|21053.9|20963.9|21048.8|20958.8|31
1655404720000|2022-06-16 18:38:40|21052.8|20962.8|21060.8|20970.8|21061.5|20971.5|21052.8|20962.8|34
1655404730000|2022-06-16 18:38:50|21060.1|20970.1|21061.9|20971.9|21062.8|20972.8|21058.8|20968.8|37
1655404740000|2022-06-16 18:39:00|21060.1|20970.1|21067.3|20977.3|21070.1|20980.1|21055.9|20965.9|34
1655404750000|2022-06-16 18:39:10|21065.5|20975.5|21076.9|20986.9|21077.1|20987.1|21062.7|20972.7|37
1655404760000|2022-06-16 18:39:20|21076.8|20986.8|21078|20988|21078.3|20988.3|21075.9|20985.9|32
1655404770000|2022-06-16 18:39:30|21077.1|20987.1|21067.4|20977.4|21078.9|20988.9|21063.4|20973.4|34
1655404780000|2022-06-16 18:39:40|21068.2|20978.2|21061.2|20971.2|21073.9|20983.9|21061|20971|37
1655404790000|2022-06-16 18:39:50|21060.4|20970.4|21086.9|20996.9|21088.8|20998.8|21059.9|20969.9|36
1655404800000|2022-06-16 18:40:00|21086.5|20996.5|21093.4|21003.4|21096.1|21006.1|21086.5|20996.5|39
1655404810000|2022-06-16 18:40:10|21089|20999|21098.3|21008.3|21098.3|21008.3|21088|20998|34
1655404820000|2022-06-16 18:40:20|21098.4|21008.4|21105.8|21015.8|21105.8|21015.8|21096|21006|37
1655404830000|2022-06-16 18:40:30|21106.5|21016.5|21104.9|21014.9|21118.4|21028.4|21104.9|21014.9|38
1655404840000|2022-06-16 18:40:40|21106.7|21016.7|21092.8|21002.8|21106.7|21016.7|21092.8|21002.8|36
1655404850000|2022-06-16 18:40:50|21092.5|21002.5|21090.9|21000.9|21093.6|21003.6|21080.3|20990.3|33
1655404860000|2022-06-16 18:41:00|21092.4|21002.4|21111.2|21021.2|21115|21025|21092.4|21002.4|40
1655404870000|2022-06-16 18:41:10|21111.7|21021.7|21106.4|21016.4|21115.9|21025.9|21102.6|21012.6|36
1655404880000|2022-06-16 18:41:20|21108|21018|21118|21028|21119.4|21029.4|21108|21018|35
1655404890000|2022-06-16 18:41:30|21117.6|21027.6|21113.1|21023.1|21117.6|21027.6|21109.5|21019.5|31
1655404900000|2022-06-16 18:41:40|21112.5|21022.5|21086.5|20996.5|21112.8|21022.8|21086.5|20996.5|36
1655404910000|2022-06-16 18:41:50|21088.7|20998.7|21081.9|20991.9|21091|21001|21081.9|20991.9|34
1655404920000|2022-06-16 18:42:00|21081.8|20991.8|21094.5|21004.5|21096.7|21006.7|21081.8|20991.8|36
1655404930000|2022-06-16 18:42:10|21095|21005|21093.2|21003.2|21099.4|21009.4|21088.6|20998.6|33
1655404940000|2022-06-16 18:42:20|21091.5|21001.5|21093.1|21003.1|21094.2|21004.2|21088.5|20998.5|36
1655404950000|2022-06-16 18:42:30|21091.9|21001.9|21093.5|21003.5|21097.4|21007.4|21087.7|20997.7|32
1655404960000|2022-06-16 18:42:40|21093.4|21003.4|21098.9|21008.9|21100.2|21010.2|21093|21003|29
1655404970000|2022-06-16 18:42:50|21099.9|21009.9|21089.3|20999.3|21102.9|21012.9|21087.4|20997.4|34
1655404980000|2022-06-16 18:43:00|21087.1|20997.1|21087.8|20997.8|21091.1|21001.1|21082.4|20992.4|35
1655404990000|2022-06-16 18:43:10|21086.3|20996.3|21065.1|20975.1|21087.6|20997.6|21065.1|20975.1|28
1655405000000|2022-06-16 18:43:20|21064.2|20974.2|21080.8|20990.8|21081.4|20991.4|21063.1|20973.1|35
1655405010000|2022-06-16 18:43:30|21079.2|20989.2|21085.7|20995.7|21085.9|20995.9|21077.1|20987.1|35
1655405020000|2022-06-16 18:43:40|21085.4|20995.4|21097.7|21007.7|21099.8|21009.8|21084.6|20994.6|38
1655405030000|2022-06-16 18:43:50|21096.9|21006.9|21103.1|21013.1|21105.2|21015.2|21096.3|21006.3|39
1655405040000|2022-06-16 18:44:00|21104.9|21014.9|21112.2|21022.2|21113.7|21023.7|21103.5|21013.5|32
1655405050000|2022-06-16 18:44:10|21112.3|21022.3|21094.8|21004.8|21112.5|21022.5|21094.4|21004.4|36
1655405060000|2022-06-16 18:44:20|21094.7|21004.7|21091.3|21001.3|21095|21005|21090.3|21000.3|33
1655405070000|2022-06-16 18:44:30|21090.8|21000.8|21098|21008|21102.3|21012.3|21090.8|21000.8|35
1655405080000|2022-06-16 18:44:40|21098.6|21008.6|21102.4|21012.4|21102.4|21012.4|21089.6|20999.6|36
1655405090000|2022-06-16 18:44:50|21101.7|21011.7|21098.1|21008.1|21101.7|21011.7|21095.1|21005.1|30
1655405100000|2022-06-16 18:45:00|21097.4|21007.4|21086.1|20996.1|21100|21010|21082|20992|40
1655405110000|2022-06-16 18:45:10|21086|20996|21065.4|20975.4|21086.6|20996.6|21063.6|20973.6|36
1655405120000|2022-06-16 18:45:20|21063.9|20973.9|21061.6|20971.6|21064.7|20974.7|21048.3|20958.3|38
1655405130000|2022-06-16 18:45:30|21061.1|20971.1|21069.6|20979.6|21070|20980|21061.1|20971.1|34
1655405140000|2022-06-16 18:45:40|21069.9|20979.9|21098.1|21008.1|21103.3|21013.3|21069.6|20979.6|39
1655405150000|2022-06-16 18:45:50|21100|21010|21102.6|21012.6|21103.6|21013.6|21098.4|21008.4|27
1655405160000|2022-06-16 18:46:00|21101.4|21011.4|21106.9|21016.9|21106.9|21016.9|21091|21001|34
1655405170000|2022-06-16 18:46:10|21107.4|21017.4|21099.3|21009.3|21110.5|21020.5|21093.6|21003.6|35
1655405180000|2022-06-16 18:46:20|21099.2|21009.2|21102.9|21012.9|21103|21013|21087.9|20997.9|35
1655405190000|2022-06-16 18:46:30|21103.2|21013.2|21089.7|20999.7|21103.3|21013.3|21089.2|20999.2|38
1655405200000|2022-06-16 18:46:40|21088.4|20998.4|21093.2|21003.2|21098.1|21008.1|21087.9|20997.9|37
1655405210000|2022-06-16 18:46:50|21093.7|21003.7|21081.8|20991.8|21093.7|21003.7|21078.1|20988.1|38
1655405220000|2022-06-16 18:47:00|21082.8|20992.8|21065.3|20975.3|21082.8|20992.8|21064.7|20974.7|30
1655405230000|2022-06-16 18:47:10|21064.9|20974.9|21081.7|20991.7|21081.7|20991.7|21064.9|20974.9|36
1655405240000|2022-06-16 18:47:20|21081.9|20991.9|21081.7|20991.7|21095.2|21005.2|21081.7|20991.7|36
1655405250000|2022-06-16 18:47:30|21080.9|20990.9|21056.9|20966.9|21080.9|20990.9|21056.6|20966.6|35
1655405260000|2022-06-16 18:47:40|21056.6|20966.6|21053.1|20963.1|21058.7|20968.7|21053.1|20963.1|25
1655405270000|2022-06-16 18:47:50|21053.6|20963.6|21049.2|20959.2|21057.6|20967.6|21046.8|20956.8|30
1655405280000|2022-06-16 18:48:00|21049.4|20959.4|21046.3|20956.3|21050|20960|21046.2|20956.2|29
1655405290000|2022-06-16 18:48:10|21045.6|20955.6|21024|20934|21045.6|20955.6|21024|20934|14
1655405300000|2022-06-16 18:48:20|21025.2|20935.2|21012.4|20922.4|21025.2|20935.2|21004.8|20914.8|34
1655405310000|2022-06-16 18:48:30|21009.3|20919.3|21007|20917|21012.6|20922.6|21002.8|20912.8|33
1655405320000|2022-06-16 18:48:40|21007.5|20917.5|20987.8|20897.8|21007.6|20917.6|20983.4|20893.4|35
1655405330000|2022-06-16 18:48:50|20986.8|20896.8|20985.5|20895.5|20989|20899|20985.5|20895.5|6
1655405340000|2022-06-16 18:49:00|20980.7|20890.7|20968.1|20878.1|20980.7|20890.7|20962.7|20872.7|12
1655405350000|2022-06-16 18:49:10|20970.2|20880.2|20984.5|20894.5|20989.8|20899.8|20970.2|20880.2|38
1655405360000|2022-06-16 18:49:20|20983.8|20893.8|20963.7|20873.7|20985.5|20895.5|20962.5|20872.5|37
1655405370000|2022-06-16 18:49:30|20962|20872|20965.8|20875.8|20965.8|20875.8|20959.4|20869.4|37
1655405380000|2022-06-16 18:49:40|20964.4|20874.4|20972.2|20882.2|20975.9|20885.9|20962.4|20872.4|37
1655405390000|2022-06-16 18:49:50|20971.3|20881.3|20973.9|20883.9|20975.8|20885.8|20971.3|20881.3|33
1655405400000|2022-06-16 18:50:00|20974.4|20884.4|20992.7|20902.7|20993.5|20903.5|20974.4|20884.4|39
1655405410000|2022-06-16 18:50:10|20987.8|20897.8|20992.5|20902.5|20992.5|20902.5|20977.5|20887.5|36
1655405420000|2022-06-16 18:50:20|20993|20903|20999.9|20909.9|21000.7|20910.7|20985.5|20895.5|38
1655405430000|2022-06-16 18:50:30|21001|20911|21021.3|20931.3|21024|20934|20998.1|20908.1|37
1655405440000|2022-06-16 18:50:40|21017.8|20927.8|21016.7|20926.7|21018.5|20928.5|21014.4|20924.4|34
1655405450000|2022-06-16 18:50:50|21015.8|20925.8|21024.9|20934.9|21024.9|20934.9|21005.8|20915.8|37
1655405460000|2022-06-16 18:51:00|21025.4|20935.4|21009.8|20919.8|21032|20942|21009.7|20919.7|35
1655405470000|2022-06-16 18:51:10|21010.6|20920.6|21011.2|20921.2|21015.5|20925.5|21006.7|20916.7|35
1655405480000|2022-06-16 18:51:20|21010.4|20920.4|21007|20917|21014.1|20924.1|21005.6|20915.6|37
1655405490000|2022-06-16 18:51:30|21007.9|20917.9|21010.3|20920.3|21014.2|20924.2|21007.8|20917.8|38
1655405500000|2022-06-16 18:51:40|21012.1|20922.1|21009.9|20919.9|21013.1|20923.1|21005.7|20915.7|37
1655405510000|2022-06-16 18:51:50|21010.6|20920.6|21009.5|20919.5|21013.1|20923.1|21009.2|20919.2|36
1655405520000|2022-06-16 18:52:00|21009.4|20919.4|21024.6|20934.6|21024.6|20934.6|21009.4|20919.4|32
1655405530000|2022-06-16 18:52:10|21027.1|20937.1|21007.3|20917.3|21027.4|20937.4|21005|20915|38
1655405540000|2022-06-16 18:52:20|21007.6|20917.6|20993.6|20903.6|21009|20919|20992.7|20902.7|36
1655405550000|2022-06-16 18:52:30|20994.1|20904.1|21012.3|20922.3|21013.1|20923.1|20993.3|20903.3|37
1655405560000|2022-06-16 18:52:40|21011.3|20921.3|21020.4|20930.4|21020.4|20930.4|21004.9|20914.9|35
1655405570000|2022-06-16 18:52:50|21020.6|20930.6|21013.6|20923.6|21024.6|20934.6|21013.6|20923.6|36
1655405580000|2022-06-16 18:53:00|21010.9|20920.9|21006.8|20916.8|21014.9|20924.9|21006.8|20916.8|39
1655405590000|2022-06-16 18:53:10|21006.7|20916.7|21003.1|20913.1|21006.7|20916.7|21003.1|20913.1|26
1655405600000|2022-06-16 18:53:20|21002.8|20912.8|21004.6|20914.6|21006|20916|20999.5|20909.5|27
1655405610000|2022-06-16 18:53:30|20999.9|20909.9|21001.7|20911.7|21004.8|20914.8|20999.9|20909.9|31
1655405620000|2022-06-16 18:53:40|21001.6|20911.6|21002.7|20912.7|21003.7|20913.7|21001.2|20911.2|33
1655405630000|2022-06-16 18:53:50|21001.5|20911.5|21004.4|20914.4|21004.6|20914.6|21000.7|20910.7|32
1655405640000|2022-06-16 18:54:00|21004.5|20914.5|20995.5|20905.5|21006|20916|20994.4|20904.4|32
1655405650000|2022-06-16 18:54:10|20994.8|20904.8|21009.6|20919.6|21009.6|20919.6|20994.4|20904.4|36
1655405660000|2022-06-16 18:54:20|21006.7|20916.7|21005.6|20915.6|21010.8|20920.8|21002.2|20912.2|37
1655405670000|2022-06-16 18:54:30|21005.8|20915.8|21009.9|20919.9|21010.4|20920.4|21005.2|20915.2|36
1655405680000|2022-06-16 18:54:40|21009.6|20919.6|21011|20921|21011|20921|21008.6|20918.6|36
1655405690000|2022-06-16 18:54:50|21010.6|20920.6|21010.6|20920.6|21011|20921|21009|20919|24
1655405700000|2022-06-16 18:55:00|21010.9|20920.9|21001.5|20911.5|21012.9|20922.9|20998.9|20908.9|29
1655405710000|2022-06-16 18:55:10|21001.3|20911.3|21004|20914|21006|20916|20996.9|20906.9|38
1655405720000|2022-06-16 18:55:20|21003.7|20913.7|21016.3|20926.3|21016.3|20926.3|21003.2|20913.2|35
1655405730000|2022-06-16 18:55:30|21017.8|20927.8|21020.1|20930.1|21028.6|20938.6|21017.6|20927.6|34
1655405740000|2022-06-16 18:55:40|21020|20930|21024|20934|21027.1|20937.1|21015.7|20925.7|36
1655405750000|2022-06-16 18:55:50|21024.1|20934.1|21013.6|20923.6|21026.7|20936.7|21013.6|20923.6|31
1655405760000|2022-06-16 18:56:00|21019.1|20929.1|21034.3|20944.3|21035|20945|21017.6|20927.6|33
1655405770000|2022-06-16 18:56:10|21034.2|20944.2|21029.6|20939.6|21038.9|20948.9|21028.5|20938.5|35
1655405780000|2022-06-16 18:56:20|21029.3|20939.3|21032.9|20942.9|21035.4|20945.4|21026.8|20936.8|37
1655405790000|2022-06-16 18:56:30|21030.7|20940.7|21039.4|20949.4|21040.3|20950.3|21029|20939|37
1655405800000|2022-06-16 18:56:40|21039.2|20949.2|21041.7|20951.7|21048.2|20958.2|21038.9|20948.9|32
1655405810000|2022-06-16 18:56:50|21041.8|20951.8|21054.7|20964.7|21055|20965|21041.6|20951.6|36
1655405820000|2022-06-16 18:57:00|21054.8|20964.8|21029.2|20939.2|21056.3|20966.3|21027.5|20937.5|39
1655405830000|2022-06-16 18:57:10|21028.2|20938.2|21035.9|20945.9|21036|20946|21026.2|20936.2|31
1655405840000|2022-06-16 18:57:20|21035.2|20945.2|21037.2|20947.2|21038.3|20948.3|21030.2|20940.2|34
1655405850000|2022-06-16 18:57:30|21037.7|20947.7|21044.3|20954.3|21047.7|20957.7|21037.7|20947.7|40
1655405860000|2022-06-16 18:57:40|21044.6|20954.6|21034.3|20944.3|21044.9|20954.9|21033|20943|35
1655405870000|2022-06-16 18:57:50|21033.5|20943.5|21035.5|20945.5|21035.5|20945.5|21029.4|20939.4|33
1655405880000|2022-06-16 18:58:00|21035|20945|21045.8|20955.8|21046.2|20956.2|21034.1|20944.1|25
1655405890000|2022-06-16 18:58:10|21043.2|20953.2|21040.8|20950.8|21047.7|20957.7|21040.1|20950.1|34
1655405900000|2022-06-16 18:58:20|21041.2|20951.2|21042.4|20952.4|21042.4|20952.4|21036.5|20946.5|33
1655405910000|2022-06-16 18:58:30|21040.7|20950.7|21041.5|20951.5|21045|20955|21035.7|20945.7|36
1655405920000|2022-06-16 18:58:40|21040.8|20950.8|21040.4|20950.4|21042|20952|21037.7|20947.7|32
1655405930000|2022-06-16 18:58:50|21040.3|20950.3|21040.8|20950.8|21046.4|20956.4|21040.1|20950.1|35
1655405940000|2022-06-16 18:59:00|21040.7|20950.7|21042.3|20952.3|21050.2|20960.2|21039.7|20949.7|34
1655405950000|2022-06-16 18:59:10|21045.6|20955.6|21061.5|20971.5|21061.6|20971.6|21042.3|20952.3|32
1655405960000|2022-06-16 18:59:20|21060.8|20970.8|21056.5|20966.5|21062.3|20972.3|21054|20964|38
1655405970000|2022-06-16 18:59:30|21056|20966|21055.5|20965.5|21056.5|20966.5|21053.9|20963.9|35
1655405980000|2022-06-16 18:59:40|21055.4|20965.4|21055.4|20965.4|21057.7|20967.7|21053|20963|34
1655405990000|2022-06-16 18:59:50|21054.8|20964.8|21045.3|20955.3|21054.8|20964.8|21045.3|20955.3|32
1655406000000|2022-06-16 19:00:00|21045.1|20955.1|21054.4|20964.4|21054.4|20964.4|21040.3|20950.3|36
1655406010000|2022-06-16 19:00:10|21054.6|20964.6|21057.9|20967.9|21068|20978|21054.6|20964.6|35
1655406020000|2022-06-16 19:00:20|21058.1|20968.1|21035.4|20945.4|21059.8|20969.8|21032.9|20942.9|38
1655406030000|2022-06-16 19:00:30|21034.9|20944.9|21039.2|20949.2|21041.6|20951.6|21033.1|20943.1|35
1655406040000|2022-06-16 19:00:40|21038.4|20948.4|21034.9|20944.9|21047.3|20957.3|21032.7|20942.7|31
1655406050000|2022-06-16 19:00:50|21034.8|20944.8|21057|20967|21057.3|20967.3|21034.7|20944.7|29
1655406060000|2022-06-16 19:01:00|21057.2|20967.2|21068.1|20978.1|21069.8|20979.8|21054.2|20964.2|36
1655406070000|2022-06-16 19:01:10|21068|20978|21064.7|20974.7|21068|20978|21057.1|20967.1|30
1655406080000|2022-06-16 19:01:20|21065.8|20975.8|21074.8|20984.8|21078.2|20988.2|21065.6|20975.6|35
1655406090000|2022-06-16 19:01:30|21075.1|20985.1|21077.3|20987.3|21084.7|20994.7|21073.1|20983.1|36
1655406100000|2022-06-16 19:01:40|21081.5|20991.5|21075.5|20985.5|21083.8|20993.8|21073.7|20983.7|35
1655406110000|2022-06-16 19:01:50|21074.1|20984.1|21083.3|20993.3|21083.3|20993.3|21074.1|20984.1|32
1655406120000|2022-06-16 19:02:00|21082.8|20992.8|21069.6|20979.6|21084.4|20994.4|21068|20978|37
1655406130000|2022-06-16 19:02:10|21069.7|20979.7|21068.8|20978.8|21075.6|20985.6|21067.7|20977.7|40
1655406140000|2022-06-16 19:02:20|21067.9|20977.9|21076.1|20986.1|21083.3|20993.3|21067.9|20977.9|29
1655406150000|2022-06-16 19:02:30|21075.4|20985.4|21066.2|20976.2|21077.7|20987.7|21063.6|20973.6|34
1655406160000|2022-06-16 19:02:40|21065.8|20975.8|21071.3|20981.3|21073.6|20983.6|21065.6|20975.6|37
1655406170000|2022-06-16 19:02:50|21071.7|20981.7|21081.6|20991.6|21082.1|20992.1|21069.3|20979.3|35
1655406180000|2022-06-16 19:03:00|21079.5|20989.5|21063.5|20973.5|21079.5|20989.5|21063.5|20973.5|35
1655406190000|2022-06-16 19:03:10|21063.4|20973.4|21047.8|20957.8|21063.4|20973.4|21047.8|20957.8|36
1655406200000|2022-06-16 19:03:20|21047.1|20957.1|21053.5|20963.5|21053.5|20963.5|21044.4|20954.4|34
1655406210000|2022-06-16 19:03:30|21054.8|20964.8|21063.9|20973.9|21065.7|20975.7|21052.2|20962.2|25
1655406220000|2022-06-16 19:03:40|21063.3|20973.3|21073.1|20983.1|21073.6|20983.6|21053.7|20963.7|31
1655406230000|2022-06-16 19:03:50|21075.1|20985.1|21088.3|20998.3|21088.3|20998.3|21072.3|20982.3|29
1655406240000|2022-06-16 19:04:00|21088.5|20998.5|21093.6|21003.6|21102.1|21012.1|21086.3|20996.3|37
1655406250000|2022-06-16 19:04:10|21095.2|21005.2|21091.6|21001.6|21099.6|21009.6|21091.6|21001.6|38
1655406260000|2022-06-16 19:04:20|21096.3|21006.3|21103.9|21013.9|21113.5|21023.5|21095.8|21005.8|36
1655406270000|2022-06-16 19:04:30|21103.8|21013.8|21091.7|21001.7|21107.5|21017.5|21091.7|21001.7|38
1655406280000|2022-06-16 19:04:40|21091.2|21001.2|21085.9|20995.9|21092.3|21002.3|21084.3|20994.3|37
1655406290000|2022-06-16 19:04:50|21085.7|20995.7|21073.3|20983.3|21087.5|20997.5|21072.8|20982.8|36
1655406300000|2022-06-16 19:05:00|21072.2|20982.2|21062.6|20972.6|21072.2|20982.2|21057.6|20967.6|36
1655406310000|2022-06-16 19:05:10|21064.5|20974.5|21062.7|20972.7|21072.2|20982.2|21061|20971|35
1655406320000|2022-06-16 19:05:20|21062.6|20972.6|21050.7|20960.7|21063.8|20973.8|21049.5|20959.5|38
1655406330000|2022-06-16 19:05:30|21049.4|20959.4|21033.5|20943.5|21049.4|20959.4|21033.4|20943.4|38
1655406340000|2022-06-16 19:05:40|21032.9|20942.9|21032.3|20942.3|21038.2|20948.2|21030.7|20940.7|29
1655406350000|2022-06-16 19:05:50|21032.1|20942.1|21039.1|20949.1|21041.1|20951.1|21031.4|20941.4|37
1655406360000|2022-06-16 19:06:00|21038.7|20948.7|21022.2|20932.2|21038.8|20948.8|21022|20932|32
1655406370000|2022-06-16 19:06:10|21021.7|20931.7|21025.4|20935.4|21028|20938|21015.3|20925.3|31
1655406380000|2022-06-16 19:06:20|21026.8|20936.8|21038.6|20948.6|21039.4|20949.4|21023.4|20933.4|37
1655406390000|2022-06-16 19:06:30|21039.3|20949.3|21036.4|20946.4|21044.9|20954.9|21035.6|20945.6|37
1655406400000|2022-06-16 19:06:40|21036.2|20946.2|21045.1|20955.1|21047.7|20957.7|21036.2|20946.2|36
1655406410000|2022-06-16 19:06:50|21046.1|20956.1|21043.9|20953.9|21052.4|20962.4|21043.9|20953.9|30
1655406420000|2022-06-16 19:07:00|21044.4|20954.4|21038.4|20948.4|21044.8|20954.8|21036.6|20946.6|31
1655406430000|2022-06-16 19:07:10|21037.4|20947.4|21051.2|20961.2|21052.4|20962.4|21037.1|20947.1|37
1655406440000|2022-06-16 19:07:20|21053|20963|21035.8|20945.8|21053|20963|21034.5|20944.5|36
1655406450000|2022-06-16 19:07:30|21036.9|20946.9|21025.7|20935.7|21041.6|20951.6|21022|20932|40
1655406460000|2022-06-16 19:07:40|21023.8|20933.8|21028.4|20938.4|21037.1|20947.1|21019.7|20929.7|37
1655406470000|2022-06-16 19:07:50|21027.8|20937.8|21037.5|20947.5|21038.4|20948.4|21027.5|20937.5|36
1655406480000|2022-06-16 19:08:00|21037.6|20947.6|21030.7|20940.7|21038.5|20948.5|21030.6|20940.6|30
1655406490000|2022-06-16 19:08:10|21030.6|20940.6|21027.5|20937.5|21030.6|20940.6|21023.9|20933.9|30
1655406500000|2022-06-16 19:08:20|21027.8|20937.8|21023.1|20933.1|21027.9|20937.9|21018.3|20928.3|35
1655406510000|2022-06-16 19:08:30|21019.2|20929.2|21028.9|20938.9|21030.1|20940.1|21017.8|20927.8|30
1655406520000|2022-06-16 19:08:40|21028.4|20938.4|21029|20939|21029|20939|21022|20932|37
1655406530000|2022-06-16 19:08:50|21028.8|20938.8|21038.3|20948.3|21039.9|20949.9|21027.7|20937.7|35
1655406540000|2022-06-16 19:09:00|21040.7|20950.7|21045.7|20955.7|21057.3|20967.3|21040.1|20950.1|33
1655406550000|2022-06-16 19:09:10|21046.3|20956.3|21058|20968|21058|20968|21043.9|20953.9|38
1655406560000|2022-06-16 19:09:20|21058.3|20968.3|21083.3|20993.3|21088.3|20998.3|21058.3|20968.3|40
1655406570000|2022-06-16 19:09:30|21083.9|20993.9|21085.1|20995.1|21087.3|20997.3|21082.2|20992.2|34
1655406580000|2022-06-16 19:09:40|21078.7|20988.7|21090.6|21000.6|21090.9|21000.9|21078.6|20988.6|35
1655406590000|2022-06-16 19:09:50|21091.1|21001.1|21113.3|21023.3|21113.3|21023.3|21091.1|21001.1|34
1655406600000|2022-06-16 19:10:00|21112.2|21022.2|21136.5|21046.5|21138.7|21048.7|21103.1|21013.1|38
1655406610000|2022-06-16 19:10:10|21136.3|21046.3|21123.3|21033.3|21139|21049|21120.4|21030.4|40
1655406620000|2022-06-16 19:10:20|21122.3|21032.3|21117.2|21027.2|21123.9|21033.9|21116.6|21026.6|39
1655406630000|2022-06-16 19:10:30|21116.9|21026.9|21120|21030|21122.8|21032.8|21112.8|21022.8|36
1655406640000|2022-06-16 19:10:40|21121.1|21031.1|21095.4|21005.4|21125|21035|21095.4|21005.4|39
1655406650000|2022-06-16 19:10:50|21095|21005|21081.4|20991.4|21095|21005|21080.8|20990.8|35
1655406660000|2022-06-16 19:11:00|21084.1|20994.1|21086.9|20996.9|21090.3|21000.3|21077.6|20987.6|39
1655406670000|2022-06-16 19:11:10|21085.8|20995.8|21076.2|20986.2|21086.5|20996.5|21076.2|20986.2|33
1655406680000|2022-06-16 19:11:20|21077.7|20987.7|21079|20989|21080|20990|21076.5|20986.5|31
1655406690000|2022-06-16 19:11:30|21078.8|20988.8|21082.6|20992.6|21083.4|20993.4|21078.8|20988.8|31
1655406700000|2022-06-16 19:11:40|21081.4|20991.4|21082.1|20992.1|21085.6|20995.6|21080.7|20990.7|31
1655406710000|2022-06-16 19:11:50|21081.7|20991.7|21079.9|20989.9|21081.7|20991.7|21079.4|20989.4|27
1655406720000|2022-06-16 19:12:00|21080.2|20990.2|21084|20994|21084.1|20994.1|21079.9|20989.9|37
1655406730000|2022-06-16 19:12:10|21081.4|20991.4|21074.3|20984.3|21081.4|20991.4|21070.4|20980.4|34
1655406740000|2022-06-16 19:12:20|21074.2|20984.2|21076.6|20986.6|21080.5|20990.5|21068.3|20978.3|35
1655406750000|2022-06-16 19:12:30|21077.3|20987.3|21021.4|20931.4|21078|20988|21021.4|20931.4|38
1655406760000|2022-06-16 19:12:40|21020.9|20930.9|21011.1|20921.1|21022.8|20932.8|21007.8|20917.8|37
1655406770000|2022-06-16 19:12:50|21011|20921|21002.6|20912.6|21012.7|20922.7|20995.2|20905.2|40
1655406780000|2022-06-16 19:13:00|21005.6|20915.6|20997.4|20907.4|21007.2|20917.2|20995.2|20905.2|40
1655406790000|2022-06-16 19:13:10|20997.1|20907.1|20976.9|20886.9|20998.2|20908.2|20976.9|20886.9|37
1655406800000|2022-06-16 19:13:20|20974.2|20884.2|20988|20898|20988.9|20898.9|20973.7|20883.7|36
1655406810000|2022-06-16 19:13:30|20988.5|20898.5|20980.9|20890.9|20992|20902|20975.4|20885.4|39
1655406820000|2022-06-16 19:13:40|20982.2|20892.2|20973.8|20883.8|20982.2|20892.2|20972.1|20882.1|39
1655406830000|2022-06-16 19:13:50|20976.9|20886.9|20979.8|20889.8|20987.1|20897.1|20975.3|20885.3|39
1655406840000|2022-06-16 19:14:00|20979.3|20889.3|20971.6|20881.6|20981|20891|20969.6|20879.6|36
1655406850000|2022-06-16 19:14:10|20971.3|20881.3|20988.9|20898.9|20992.1|20902.1|20971.3|20881.3|37
1655406860000|2022-06-16 19:14:20|20989.1|20899.1|21005.3|20915.3|21008.1|20918.1|20989.1|20899.1|38
1655406870000|2022-06-16 19:14:30|21005|20915|21013.1|20923.1|21023.7|20933.7|21005|20915|38
1655406880000|2022-06-16 19:14:40|21014.1|20924.1|21004.8|20914.8|21021.3|20931.3|21004.8|20914.8|37
1655406890000|2022-06-16 19:14:50|21003|20913|21002.7|20912.7|21005.2|20915.2|20997.5|20907.5|33
1655406900000|2022-06-16 19:15:00|21002.3|20912.3|21013.6|20923.6|21013.6|20923.6|20996.3|20906.3|31
1655406910000|2022-06-16 19:15:10|21014.6|20924.6|21017.6|20927.6|21019.3|20929.3|21008.4|20918.4|38
1655406920000|2022-06-16 19:15:20|21019.5|20929.5|21013.9|20923.9|21019.5|20929.5|21010.4|20920.4|36
1655406930000|2022-06-16 19:15:30|21013.7|20923.7|21016.4|20926.4|21017.7|20927.7|21013.7|20923.7|32
1655406940000|2022-06-16 19:15:40|21017.1|20927.1|20990.5|20900.5|21017.1|20927.1|20982.7|20892.7|36
1655406950000|2022-06-16 19:15:50|20983.1|20893.1|20972.7|20882.7|20983.1|20893.1|20968.1|20878.1|36
1655406960000|2022-06-16 19:16:00|20971.7|20881.7|20967.7|20877.7|20975.1|20885.1|20967.3|20877.3|38
1655406970000|2022-06-16 19:16:10|20967.4|20877.4|20972.8|20882.8|20976.4|20886.4|20966|20876|36
1655406980000|2022-06-16 19:16:20|20972.5|20882.5|20979.1|20889.1|20988.5|20898.5|20972.5|20882.5|38
1655406990000|2022-06-16 19:16:30|20979.9|20889.9|20976.5|20886.5|20982.8|20892.8|20974.7|20884.7|34
1655407000000|2022-06-16 19:16:40|20976.3|20886.3|20989|20899|20989.9|20899.9|20974.5|20884.5|38
1655407010000|2022-06-16 19:16:50|20988.8|20898.8|20976.6|20886.6|20992.6|20902.6|20975.7|20885.7|34
1655407020000|2022-06-16 19:17:00|20976.5|20886.5|20977.3|20887.3|20982.4|20892.4|20972.8|20882.8|37
1655407030000|2022-06-16 19:17:10|20978.7|20888.7|20981.8|20891.8|20983.8|20893.8|20972.8|20882.8|38
1655407040000|2022-06-16 19:17:20|20981.6|20891.6|21008.3|20918.3|21009.2|20919.2|20981.6|20891.6|33
1655407050000|2022-06-16 19:17:30|21008.7|20918.7|21008.1|20918.1|21008.7|20918.7|21002.6|20912.6|34
1655407060000|2022-06-16 19:17:40|21009.9|20919.9|21022.7|20932.7|21023.4|20933.4|21009.9|20919.9|34
1655407070000|2022-06-16 19:17:50|21020.1|20930.1|21042.5|20952.5|21042.5|20952.5|21017.1|20927.1|36
1655407080000|2022-06-16 19:18:00|21039.6|20949.6|21026.8|20936.8|21039.6|20949.6|21025.1|20935.1|39
1655407090000|2022-06-16 19:18:10|21025.6|20935.6|21023.8|20933.8|21025.6|20935.6|21016.7|20926.7|31
1655407100000|2022-06-16 19:18:20|21023.1|20933.1|21031.1|20941.1|21033.3|20943.3|21022.8|20932.8|34
1655407110000|2022-06-16 19:18:30|21030.1|20940.1|21036.2|20946.2|21039.8|20949.8|21030|20940|33
1655407120000|2022-06-16 19:18:40|21036.1|20946.1|21025.7|20935.7|21036.1|20946.1|21025.7|20935.7|35
1655407130000|2022-06-16 19:18:50|21025.2|20935.2|21026.9|20936.9|21030.2|20940.2|21022.4|20932.4|38
1655407140000|2022-06-16 19:19:00|21026.3|20936.3|21039|20949|21039|20949|21025.5|20935.5|33
1655407150000|2022-06-16 19:19:10|21040.6|20950.6|21049.3|20959.3|21049.3|20959.3|21038|20948|38
1655407160000|2022-06-16 19:19:20|21049.5|20959.5|21049.5|20959.5|21050.7|20960.7|21047.4|20957.4|32
1655407170000|2022-06-16 19:19:30|21050.2|20960.2|21050.8|20960.8|21052.8|20962.8|21046.8|20956.8|34
1655407180000|2022-06-16 19:19:40|21052|20962|21050|20960|21052|20962|21042|20952|39
1655407190000|2022-06-16 19:19:50|21052.4|20962.4|21063.6|20973.6|21066.2|20976.2|21052.4|20962.4|37
1655407200000|2022-06-16 19:20:00|21063.2|20973.2|21077.1|20987.1|21078.9|20988.9|21054.6|20964.6|37
1655407210000|2022-06-16 19:20:10|21077.7|20987.7|21080.3|20990.3|21084.1|20994.1|21070.9|20980.9|38
1655407220000|2022-06-16 19:20:20|21079.8|20989.8|21076.7|20986.7|21083.1|20993.1|21073.6|20983.6|36
1655407230000|2022-06-16 19:20:30|21077.3|20987.3|21090.5|21000.5|21092.2|21002.2|21077|20987|27
1655407240000|2022-06-16 19:20:40|21089.3|20999.3|21089.9|20999.9|21093.8|21003.8|21081.2|20991.2|34
1655407250000|2022-06-16 19:20:50|21089.8|20999.8|21087.7|20997.7|21089.8|20999.8|21083.8|20993.8|38
1655407260000|2022-06-16 19:21:00|21087.4|20997.4|21074.1|20984.1|21087.7|20997.7|21074.1|20984.1|33
1655407270000|2022-06-16 19:21:10|21073.4|20983.4|21075.6|20985.6|21081.3|20991.3|21067.6|20977.6|34
1655407280000|2022-06-16 19:21:20|21074.7|20984.7|21068.1|20978.1|21074.7|20984.7|21066|20976|38
1655407290000|2022-06-16 19:21:30|21068.8|20978.8|21069.9|20979.9|21077|20987|21067.9|20977.9|37
1655407300000|2022-06-16 19:21:40|21070|20980|21070.4|20980.4|21075.8|20985.8|21068.8|20978.8|33
1655407310000|2022-06-16 19:21:50|21070.1|20980.1|21067.6|20977.6|21072.7|20982.7|21067.6|20977.6|35
1655407320000|2022-06-16 19:22:00|21068.5|20978.5|21068.6|20978.6|21070.5|20980.5|21054.7|20964.7|36
1655407330000|2022-06-16 19:22:10|21069.5|20979.5|21078.7|20988.7|21079.8|20989.8|21068.4|20978.4|39
1655407340000|2022-06-16 19:22:20|21079.8|20989.8|21087.7|20997.7|21090.1|21000.1|21079|20989|39
1655407350000|2022-06-16 19:22:30|21089.5|20999.5|21095.1|21005.1|21096.4|21006.4|21088.6|20998.6|38
1655407360000|2022-06-16 19:22:40|21094|21004|21084.4|20994.4|21095.4|21005.4|21081.4|20991.4|40
1655407370000|2022-06-16 19:22:50|21083.2|20993.2|21074.6|20984.6|21085.7|20995.7|21070.5|20980.5|35
1655407380000|2022-06-16 19:23:00|21071.9|20981.9|21064|20974|21071.9|20981.9|21059.8|20969.8|38
1655407390000|2022-06-16 19:23:10|21063.4|20973.4|21087|20997|21087|20997|21063.4|20973.4|39
1655407400000|2022-06-16 19:23:20|21087.9|20997.9|21083.4|20993.4|21087.9|20997.9|21076.8|20986.8|36
1655407410000|2022-06-16 19:23:30|21083.3|20993.3|21091.9|21001.9|21092.7|21002.7|21083.1|20993.1|39
1655407420000|2022-06-16 19:23:40|21092.1|21002.1|21090.7|21000.7|21092.2|21002.2|21083.7|20993.7|36
1655407430000|2022-06-16 19:23:50|21090.9|21000.9|21078.5|20988.5|21092.3|21002.3|21078.1|20988.1|30
1655407440000|2022-06-16 19:24:00|21078.9|20988.9|21070|20980|21079|20989|21070|20980|35
1655407450000|2022-06-16 19:24:10|21070.2|20980.2|21083|20993|21083|20993|21070.2|20980.2|37
1655407460000|2022-06-16 19:24:20|21084.1|20994.1|21084.7|20994.7|21090.3|21000.3|21081.2|20991.2|38
1655407470000|2022-06-16 19:24:30|21084.9|20994.9|21074.4|20984.4|21085|20995|21074.4|20984.4|37
1655407480000|2022-06-16 19:24:40|21078|20988|21068|20978|21079.5|20989.5|21065.8|20975.8|38
1655407490000|2022-06-16 19:24:50|21067.6|20977.6|21072.5|20982.5|21076.2|20986.2|21067.6|20977.6|34
1655407500000|2022-06-16 19:25:00|21071.7|20981.7|21060.6|20970.6|21071.8|20981.8|21056.2|20966.2|33
1655407510000|2022-06-16 19:25:10|21064.5|20974.5|21060.6|20970.6|21069.1|20979.1|21059.5|20969.5|28
1655407520000|2022-06-16 19:25:20|21065.2|20975.2|21061|20971|21066.6|20976.6|21053.3|20963.3|27
1655407530000|2022-06-16 19:25:30|21065.6|20975.6|21078.8|20988.8|21080.9|20990.9|21065.6|20975.6|35
1655407540000|2022-06-16 19:25:40|21082.5|20992.5|21082.6|20992.6|21086.4|20996.4|21081.1|20991.1|30
1655407550000|2022-06-16 19:25:50|21083.4|20993.4|21088.8|20998.8|21088.8|20998.8|21078.4|20988.4|35
1655407560000|2022-06-16 19:26:00|21088.4|20998.4|21093.3|21003.3|21096.7|21006.7|21088.4|20998.4|34
1655407570000|2022-06-16 19:26:10|21095.7|21005.7|21095.1|21005.1|21096|21006|21089.4|20999.4|34
1655407580000|2022-06-16 19:26:20|21095.2|21005.2|21094.3|21004.3|21095.2|21005.2|21088.8|20998.8|33
1655407590000|2022-06-16 19:26:30|21094.7|21004.7|21095.3|21005.3|21097.9|21007.9|21091.5|21001.5|37
1655407600000|2022-06-16 19:26:40|21096.5|21006.5|21090.7|21000.7|21098.4|21008.4|21088.4|20998.4|36
1655407610000|2022-06-16 19:26:50|21093.8|21003.8|21087.6|20997.6|21093.8|21003.8|21085.7|20995.7|30
1655407620000|2022-06-16 19:27:00|21089.2|20999.2|21101.9|21011.9|21101.9|21011.9|21089.2|20999.2|24
1655407630000|2022-06-16 19:27:10|21103.1|21013.1|21098.3|21008.3|21104.9|21014.9|21097.4|21007.4|33
1655407640000|2022-06-16 19:27:20|21097.1|21007.1|21102.3|21012.3|21106.2|21016.2|21097.1|21007.1|37
1655407650000|2022-06-16 19:27:30|21101.8|21011.8|21102.1|21012.1|21103.1|21013.1|21091|21001|37
1655407660000|2022-06-16 19:27:40|21101.7|21011.7|21103.2|21013.2|21103.2|21013.2|21096.4|21006.4|35
1655407670000|2022-06-16 19:27:50|21102.9|21012.9|21098.3|21008.3|21109.4|21019.4|21098.1|21008.1|30
1655407680000|2022-06-16 19:28:00|21098.1|21008.1|21103.4|21013.4|21103.4|21013.4|21097.3|21007.3|35
1655407690000|2022-06-16 19:28:10|21103.7|21013.7|21107|21017|21109.5|21019.5|21103.5|21013.5|29
1655407700000|2022-06-16 19:28:20|21107.5|21017.5|21108.9|21018.9|21109.5|21019.5|21106.1|21016.1|33
1655407710000|2022-06-16 19:28:30|21108.3|21018.3|21100.8|21010.8|21108.5|21018.5|21100.7|21010.7|32
1655407720000|2022-06-16 19:28:40|21098.8|21008.8|21094.6|21004.6|21103.3|21013.3|21087.8|20997.8|36
1655407730000|2022-06-16 19:28:50|21093.7|21003.7|21091.1|21001.1|21097.1|21007.1|21091.1|21001.1|32
1655407740000|2022-06-16 19:29:00|21091|21001|21105.2|21015.2|21106.9|21016.9|21090.2|21000.2|36
1655407750000|2022-06-16 19:29:10|21105.1|21015.1|21093.8|21003.8|21106.2|21016.2|21091.3|21001.3|36
1655407760000|2022-06-16 19:29:20|21101.9|21011.9|21098.8|21008.8|21103.3|21013.3|21092.9|21002.9|31
1655407770000|2022-06-16 19:29:30|21099.8|21009.8|21100.3|21010.3|21100.3|21010.3|21093.3|21003.3|31
1655407780000|2022-06-16 19:29:40|21097.3|21007.3|21089.4|20999.4|21101.3|21011.3|21087.9|20997.9|33
1655407790000|2022-06-16 19:29:50|21089.6|20999.6|21091|21001|21092|21002|21087.3|20997.3|34
1655407800000|2022-06-16 19:30:00|21090.6|21000.6|21077.9|20987.9|21090.6|21000.6|21076.3|20986.3|37
1655407810000|2022-06-16 19:30:10|21078.1|20988.1|21065.1|20975.1|21078.1|20988.1|21063.3|20973.3|35
1655407820000|2022-06-16 19:30:20|21064.6|20974.6|21102.3|21012.3|21102.3|21012.3|21064.6|20974.6|38
1655407830000|2022-06-16 19:30:30|21101.7|21011.7|21111.1|21021.1|21115.1|21025.1|21099.9|21009.9|37
1655407840000|2022-06-16 19:30:40|21109.9|21019.9|21101.5|21011.5|21111.7|21021.7|21100|21010|38
1655407850000|2022-06-16 19:30:50|21100.8|21010.8|21085.4|20995.4|21101.6|21011.6|21085.4|20995.4|33
1655407860000|2022-06-16 19:31:00|21085.5|20995.5|21083.7|20993.7|21089.6|20999.6|21082.4|20992.4|36
1655407870000|2022-06-16 19:31:10|21084.1|20994.1|21087.5|20997.5|21088.7|20998.7|21084|20994|37
1655407880000|2022-06-16 19:31:20|21085.6|20995.6|21087.2|20997.2|21088.1|20998.1|21082.9|20992.9|32
1655407890000|2022-06-16 19:31:30|21088.2|20998.2|21086.9|20996.9|21088.6|20998.6|21086.7|20996.7|25
1655407900000|2022-06-16 19:31:40|21085.5|20995.5|21064.6|20974.6|21085.9|20995.9|21064.1|20974.1|37
1655407910000|2022-06-16 19:31:50|21065.2|20975.2|21095.3|21005.3|21099.7|21009.7|21065.2|20975.2|35
1655407920000|2022-06-16 19:32:00|21093.4|21003.4|21086.4|20996.4|21094.6|21004.6|21082.7|20992.7|37
1655407930000|2022-06-16 19:32:10|21085.2|20995.2|21072.5|20982.5|21085.2|20995.2|21071.7|20981.7|36
1655407940000|2022-06-16 19:32:20|21072.2|20982.2|21073.8|20983.8|21073.8|20983.8|21068.2|20978.2|25
1655407950000|2022-06-16 19:32:30|21071.5|20981.5|21051.4|20961.4|21073.8|20983.8|21048.5|20958.5|32
1655407960000|2022-06-16 19:32:40|21046.8|20956.8|21046.1|20956.1|21053.8|20963.8|21040.1|20950.1|37
1655407970000|2022-06-16 19:32:50|21046.2|20956.2|21053.7|20963.7|21056.6|20966.6|21046.2|20956.2|37
1655407980000|2022-06-16 19:33:00|21055.1|20965.1|21051.4|20961.4|21056.7|20966.7|21047.4|20957.4|34
1655407990000|2022-06-16 19:33:10|21048.5|20958.5|21045.1|20955.1|21050.6|20960.6|21039|20949|36
1655408000000|2022-06-16 19:33:20|21045.4|20955.4|21039.4|20949.4|21047.4|20957.4|21034.4|20944.4|38
1655408010000|2022-06-16 19:33:30|21034.9|20944.9|21035.1|20945.1|21038.7|20948.7|21032|20942|34
1655408020000|2022-06-16 19:33:40|21034.1|20944.1|21038.1|20948.1|21038.1|20948.1|21025.4|20935.4|31
1655408030000|2022-06-16 19:33:50|21024.3|20934.3|21035.6|20945.6|21039.7|20949.7|21024.3|20934.3|33
1655408040000|2022-06-16 19:34:00|21033.1|20943.1|21020.8|20930.8|21038.1|20948.1|21018.7|20928.7|34
1655408050000|2022-06-16 19:34:10|21017|20927|21012.8|20922.8|21021.7|20931.7|21007.8|20917.8|34
1655408060000|2022-06-16 19:34:20|21013.1|20923.1|21014.5|20924.5|21015.8|20925.8|21007.6|20917.6|39
1655408070000|2022-06-16 19:34:30|21012.2|20922.2|21003.8|20913.8|21014.9|20924.9|21003|20913|38
1655408080000|2022-06-16 19:34:40|20999.3|20909.3|20985.7|20895.7|21000.9|20910.9|20983.3|20893.3|35
1655408090000|2022-06-16 19:34:50|20988|20898|20969.7|20879.7|20989.6|20899.6|20969.7|20879.7|37
1655408100000|2022-06-16 19:35:00|20969.3|20879.3|20970.6|20880.6|20987.5|20897.5|20965.6|20875.6|40
1655408110000|2022-06-16 19:35:10|20972.8|20882.8|20979.5|20889.5|20986|20896|20969.8|20879.8|35
1655408120000|2022-06-16 19:35:20|20977.8|20887.8|20976.4|20886.4|20987.4|20897.4|20972.7|20882.7|34
1655408130000|2022-06-16 19:35:30|20969.3|20879.3|20979.4|20889.4|20982.1|20892.1|20968.8|20878.8|35
1655408140000|2022-06-16 19:35:40|20978.1|20888.1|20966.5|20876.5|20978.1|20888.1|20965.3|20875.3|34
1655408150000|2022-06-16 19:35:50|20967.9|20877.9|20970.4|20880.4|20970.4|20880.4|20961.3|20871.3|39
1655408160000|2022-06-16 19:36:00|20972.2|20882.2|20959.7|20869.7|20972.2|20882.2|20959.5|20869.5|37
1655408170000|2022-06-16 19:36:10|20961.4|20871.4|20925.4|20835.4|20961.4|20871.4|20921.5|20831.5|31
1655408180000|2022-06-16 19:36:20|20922.3|20832.3|20927.4|20837.4|20942.6|20852.6|20920.5|20830.5|40
1655408190000|2022-06-16 19:36:30|20927.6|20837.6|20929.1|20839.1|20936.1|20846.1|20920|20830|35
1655408200000|2022-06-16 19:36:40|20919.6|20829.6|20900|20810|20925.4|20835.4|20898.4|20808.4|39
1655408210000|2022-06-16 19:36:50|20898.5|20808.5|20899.8|20809.8|20910.1|20820.1|20894.7|20804.7|39
1655408220000|2022-06-16 19:37:00|20899.7|20809.7|20925.2|20835.2|20925.2|20835.2|20888.7|20798.7|38
1655408230000|2022-06-16 19:37:10|20927.5|20837.5|20897.6|20807.6|20929.6|20839.6|20895.4|20805.4|40
1655408240000|2022-06-16 19:37:20|20897.3|20807.3|20910.1|20820.1|20913|20823|20893.1|20803.1|37
1655408250000|2022-06-16 19:37:30|20909|20819|20930.1|20840.1|20940.4|20850.4|20901.7|20811.7|38
1655408260000|2022-06-16 19:37:40|20927|20837|20915.1|20825.1|20934.8|20844.8|20911.4|20821.4|37
1655408270000|2022-06-16 19:37:50|20916|20826|20908.7|20818.7|20933.4|20843.4|20908.7|20818.7|38
1655408280000|2022-06-16 19:38:00|20908|20818|20904.4|20814.4|20917|20827|20904.4|20814.4|36
1655408290000|2022-06-16 19:38:10|20903.2|20813.2|20906.5|20816.5|20910.8|20820.8|20899.5|20809.5|38
1655408300000|2022-06-16 19:38:20|20906.8|20816.8|20917|20827|20917|20827|20902|20812|38
1655408310000|2022-06-16 19:38:30|20916.7|20826.7|20946.7|20856.7|20946.7|20856.7|20916.7|20826.7|35
1655408320000|2022-06-16 19:38:40|20945.1|20855.1|20947.4|20857.4|20950.8|20860.8|20940.8|20850.8|37
1655408330000|2022-06-16 19:38:50|20948.1|20858.1|20962.6|20872.6|20965.1|20875.1|20943.4|20853.4|39
1655408340000|2022-06-16 19:39:00|20962.4|20872.4|20963.6|20873.6|20977|20887|20960|20870|37
1655408350000|2022-06-16 19:39:10|20962.8|20872.8|20958.5|20868.5|20968.1|20878.1|20955.3|20865.3|37
1655408360000|2022-06-16 19:39:20|20958.8|20868.8|20942.5|20852.5|20961.1|20871.1|20941.7|20851.7|37
1655408370000|2022-06-16 19:39:30|20936.2|20846.2|20913.9|20823.9|20936.2|20846.2|20913.9|20823.9|38
1655408380000|2022-06-16 19:39:40|20919|20829|20920.5|20830.5|20928.2|20838.2|20914.4|20824.4|39
1655408390000|2022-06-16 19:39:50|20920.7|20830.7|20930.3|20840.3|20932.7|20842.7|20920.7|20830.7|36
1655408400000|2022-06-16 19:40:00|20929.7|20839.7|20961|20871|20961.6|20871.6|20927.7|20837.7|40
1655408410000|2022-06-16 19:40:10|20961.9|20871.9|20959.8|20869.8|20964.7|20874.7|20955|20865|36
1655408420000|2022-06-16 19:40:20|20960.6|20870.6|20956|20866|20960.6|20870.6|20948.5|20858.5|37
1655408430000|2022-06-16 19:40:30|20956.5|20866.5|20972|20882|20975.1|20885.1|20954.7|20864.7|32
1655408440000|2022-06-16 19:40:40|20971.4|20881.4|20974|20884|20974.7|20884.7|20966|20876|31
1655408450000|2022-06-16 19:40:50|20973.8|20883.8|20976.5|20886.5|20976.6|20886.6|20972.3|20882.3|29
1655408460000|2022-06-16 19:41:00|20977|20887|20991.9|20901.9|20991.9|20901.9|20977|20887|36
1655408470000|2022-06-16 19:41:10|20992.1|20902.1|20993.9|20903.9|20994.3|20904.3|20989.6|20899.6|35
1655408480000|2022-06-16 19:41:20|20994|20904|20986.1|20896.1|20994.2|20904.2|20984.5|20894.5|35
1655408490000|2022-06-16 19:41:30|20983.9|20893.9|20993.5|20903.5|20995.2|20905.2|20982.7|20892.7|36
1655408500000|2022-06-16 19:41:40|20993.6|20903.6|20995.4|20905.4|20998.6|20908.6|20990.8|20900.8|39
1655408510000|2022-06-16 19:41:50|20996|20906|20967.2|20877.2|20999.6|20909.6|20967.2|20877.2|38
1655408520000|2022-06-16 19:42:00|20972.3|20882.3|20945|20855|20972.9|20882.9|20945|20855|36
1655408530000|2022-06-16 19:42:10|20943.5|20853.5|20936.9|20846.9|20953.1|20863.1|20936.1|20846.1|38
1655408540000|2022-06-16 19:42:20|20935.9|20845.9|20942.3|20852.3|20946.6|20856.6|20935.9|20845.9|34
1655408550000|2022-06-16 19:42:30|20944.7|20854.7|20979.8|20889.8|20979.8|20889.8|20937|20847|39
1655408560000|2022-06-16 19:42:40|20978.7|20888.7|20971.4|20881.4|20979.5|20889.5|20963.4|20873.4|37
1655408570000|2022-06-16 19:42:50|20972.9|20882.9|20976.9|20886.9|20990|20900|20972.9|20882.9|40
1655408580000|2022-06-16 19:43:00|20975.7|20885.7|20964.4|20874.4|20976.8|20886.8|20960.9|20870.9|37
1655408590000|2022-06-16 19:43:10|20967.7|20877.7|20973.5|20883.5|20975.3|20885.3|20957.8|20867.8|37
1655408600000|2022-06-16 19:43:20|20971.2|20881.2|20979.3|20889.3|20981.4|20891.4|20968.7|20878.7|37
1655408610000|2022-06-16 19:43:30|20981.7|20891.7|20983.7|20893.7|20984.6|20894.6|20979.3|20889.3|37
1655408620000|2022-06-16 19:43:40|20983.8|20893.8|20977.9|20887.9|20984.4|20894.4|20977.4|20887.4|33
1655408630000|2022-06-16 19:43:50|20976.1|20886.1|20967.3|20877.3|20980.3|20890.3|20965.1|20875.1|37
1655408640000|2022-06-16 19:44:00|20965.5|20875.5|20939.8|20849.8|20965.5|20875.5|20938.6|20848.6|36
1655408650000|2022-06-16 19:44:10|20941|20851|20946.4|20856.4|20953.8|20863.8|20937.7|20847.7|36
1655408660000|2022-06-16 19:44:20|20950.6|20860.6|20935.8|20845.8|20950.6|20860.6|20935.8|20845.8|33
1655408670000|2022-06-16 19:44:30|20936|20846|20938.7|20848.7|20939.1|20849.1|20934.6|20844.6|31
1655408680000|2022-06-16 19:44:40|20938.8|20848.8|20952.3|20862.3|20952.3|20862.3|20938.8|20848.8|40
1655408690000|2022-06-16 19:44:50|20954.3|20864.3|20938.5|20848.5|20954.3|20864.3|20938.5|20848.5|31
1655408700000|2022-06-16 19:45:00|20936.2|20846.2|20948.2|20858.2|20948.2|20858.2|20932.3|20842.3|34
1655408710000|2022-06-16 19:45:10|20947.6|20857.6|20954|20864|20954.1|20864.1|20938.4|20848.4|38
1655408720000|2022-06-16 19:45:20|20950.6|20860.6|20962.7|20872.7|20969.8|20879.8|20949.5|20859.5|40
1655408730000|2022-06-16 19:45:30|20963.6|20873.6|20980.3|20890.3|20982.4|20892.4|20961.7|20871.7|38
1655408740000|2022-06-16 19:45:40|20982.5|20892.5|20967.8|20877.8|20982.5|20892.5|20959|20869|39
1655408750000|2022-06-16 19:45:50|20973.4|20883.4|20952.9|20862.9|20973.4|20883.4|20944.3|20854.3|36
1655408760000|2022-06-16 19:46:00|20951.8|20861.8|20946.9|20856.9|20951.8|20861.8|20939.9|20849.9|36
1655408770000|2022-06-16 19:46:10|20945.8|20855.8|20939.6|20849.6|20947.6|20857.6|20936.7|20846.7|37
1655408780000|2022-06-16 19:46:20|20939.9|20849.9|20928.2|20838.2|20947.6|20857.6|20922.8|20832.8|32
1655408790000|2022-06-16 19:46:30|20933.1|20843.1|20920|20830|20933.1|20843.1|20919.4|20829.4|37
1655408800000|2022-06-16 19:46:40|20921.9|20831.9|20922.3|20832.3|20922.9|20832.9|20912.2|20822.2|33
1655408810000|2022-06-16 19:46:50|20914.6|20824.6|20913.3|20823.3|20917.3|20827.3|20912|20822|36
1655408820000|2022-06-16 19:47:00|20913.1|20823.1|20918.9|20828.9|20921.1|20831.1|20905.5|20815.5|37
1655408830000|2022-06-16 19:47:10|20920.3|20830.3|20914.4|20824.4|20922.4|20832.4|20908|20818|38
1655408840000|2022-06-16 19:47:20|20914.6|20824.6|20912.8|20822.8|20917.6|20827.6|20905.2|20815.2|35
1655408850000|2022-06-16 19:47:30|20912.4|20822.4|20926|20836|20929.9|20839.9|20905.7|20815.7|37
1655408860000|2022-06-16 19:47:40|20925.6|20835.6|20912.8|20822.8|20930.9|20840.9|20912.8|20822.8|38
1655408870000|2022-06-16 19:47:50|20909.3|20819.3|20910.6|20820.6|20914.6|20824.6|20904.1|20814.1|39
1655408880000|2022-06-16 19:48:00|20908.8|20818.8|20917.2|20827.2|20918.6|20828.6|20904.2|20814.2|38
1655408890000|2022-06-16 19:48:10|20916.3|20826.3|20938.1|20848.1|20938.1|20848.1|20916.3|20826.3|39
1655408900000|2022-06-16 19:48:20|20938|20848|20927.2|20837.2|20938.6|20848.6|20927.2|20837.2|33
1655408910000|2022-06-16 19:48:30|20927|20837|20928.6|20838.6|20932.5|20842.5|20924|20834|39
1655408920000|2022-06-16 19:48:40|20926.8|20836.8|20920.3|20830.3|20929.7|20839.7|20913.9|20823.9|32
1655408930000|2022-06-16 19:48:50|20923.8|20833.8|20909.2|20819.2|20923.8|20833.8|20905.3|20815.3|36
1655408940000|2022-06-16 19:49:00|20914.4|20824.4|20906.2|20816.2|20914.4|20824.4|20896.2|20806.2|37
1655408950000|2022-06-16 19:49:10|20905.1|20815.1|20894.8|20804.8|20905.8|20815.8|20890.6|20800.6|37
1655408960000|2022-06-16 19:49:20|20897.4|20807.4|20905.1|20815.1|20905.5|20815.5|20897.4|20807.4|38
1655408970000|2022-06-16 19:49:30|20904.6|20814.6|20891|20801|20905.5|20815.5|20888|20798|34
1655408980000|2022-06-16 19:49:40|20892.8|20802.8|20897.5|20807.5|20904.2|20814.2|20892.8|20802.8|38
1655408990000|2022-06-16 19:49:50|20900|20810|20899.8|20809.8|20901|20811|20894.9|20804.9|38
1655409000000|2022-06-16 19:50:00|20901.9|20811.9|20911.2|20821.2|20915.4|20825.4|20901.9|20811.9|32
1655409010000|2022-06-16 19:50:10|20908.7|20818.7|20904|20814|20909.5|20819.5|20903|20813|15
1655409070000|2022-06-16 19:51:10|20908.1|20818.1|20916.2|20826.2|20919.5|20829.5|20908.1|20818.1|11
1655409080000|2022-06-16 19:51:20|20916.5|20826.5|20897.8|20807.8|20916.5|20826.5|20896.9|20806.9|35
1655409090000|2022-06-16 19:51:30|20901.4|20811.4|20905.3|20815.3|20907.3|20817.3|20892.9|20802.9|40
1655409100000|2022-06-16 19:51:40|20906.6|20816.6|20893.5|20803.5|20906.6|20816.6|20891.4|20801.4|36
1655409110000|2022-06-16 19:51:50|20898.3|20808.3|20892.8|20802.8|20899.4|20809.4|20886.7|20796.7|35
1655409120000|2022-06-16 19:52:00|20892.1|20802.1|20902.3|20812.3|20906.4|20816.4|20890.6|20800.6|36
1655409130000|2022-06-16 19:52:10|20904.5|20814.5|20892.5|20802.5|20905.1|20815.1|20886.6|20796.6|33
1655409140000|2022-06-16 19:52:20|20894.4|20804.4|20906.5|20816.5|20914.9|20824.9|20894.4|20804.4|39
1655409150000|2022-06-16 19:52:30|20908.2|20818.2|20923.4|20833.4|20923.4|20833.4|20907.7|20817.7|36
1655409160000|2022-06-16 19:52:40|20919.4|20829.4|20923.5|20833.5|20923.5|20833.5|20911.6|20821.6|36
1655409170000|2022-06-16 19:52:50|20924.3|20834.3|20925.1|20835.1|20926.8|20836.8|20920.7|20830.7|36
1655409180000|2022-06-16 19:53:00|20923.2|20833.2|20921.6|20831.6|20924.8|20834.8|20912.2|20822.2|36
1655409190000|2022-06-16 19:53:10|20917.5|20827.5|20911.2|20821.2|20917.5|20827.5|20901.8|20811.8|38
1655409200000|2022-06-16 19:53:20|20906.9|20816.9|20918.3|20828.3|20919.1|20829.1|20906.3|20816.3|35
1655409210000|2022-06-16 19:53:30|20917.8|20827.8|20919.7|20829.7|20920.3|20830.3|20917.1|20827.1|29
1655409220000|2022-06-16 19:53:40|20919.1|20829.1|20908.4|20818.4|20920.9|20830.9|20903.4|20813.4|37
1655409230000|2022-06-16 19:53:50|20912.1|20822.1|20903.8|20813.8|20912.1|20822.1|20899|20809|39
1655409240000|2022-06-16 19:54:00|20903.9|20813.9|20898.7|20808.7|20904.6|20814.6|20891.5|20801.5|32
1655409250000|2022-06-16 19:54:10|20897.2|20807.2|20889.9|20799.9|20897.6|20807.6|20889.9|20799.9|35
1655409260000|2022-06-16 19:54:20|20890.1|20800.1|20897.1|20807.1|20898.4|20808.4|20890|20800|34
1655409270000|2022-06-16 19:54:30|20900.3|20810.3|20917.2|20827.2|20923.2|20833.2|20900.3|20810.3|34
1655409280000|2022-06-16 19:54:40|20920.4|20830.4|20916|20826|20920.4|20830.4|20898.9|20808.9|40
1655409290000|2022-06-16 19:54:50|20916.3|20826.3|20928.8|20838.8|20931.4|20841.4|20916.3|20826.3|35
1655409300000|2022-06-16 19:55:00|20929.2|20839.2|20913.9|20823.9|20935.3|20845.3|20912.4|20822.4|37
1655409310000|2022-06-16 19:55:10|20914.9|20824.9|20914.9|20824.9|20924.1|20834.1|20904|20814|36
1655409320000|2022-06-16 19:55:20|20912.5|20822.5|20882.5|20792.5|20912.5|20822.5|20880.7|20790.7|37
1655409330000|2022-06-16 19:55:30|20883.9|20793.9|20894.6|20804.6|20897.9|20807.9|20883.3|20793.3|35
1655409340000|2022-06-16 19:55:40|20895.6|20805.6|20890.7|20800.7|20895.6|20805.6|20886|20796|34
1655409350000|2022-06-16 19:55:50|20892.4|20802.4|20888.4|20798.4|20894.1|20804.1|20884.6|20794.6|36
1655409360000|2022-06-16 19:56:00|20886.7|20796.7|20886.8|20796.8|20890.8|20800.8|20882.7|20792.7|30
1655409370000|2022-06-16 19:56:10|20886.3|20796.3|20891.6|20801.6|20895.5|20805.5|20881.9|20791.9|33
1655409380000|2022-06-16 19:56:20|20892.3|20802.3|20895.6|20805.6|20896.3|20806.3|20881.8|20791.8|37
1655409390000|2022-06-16 19:56:30|20895.9|20805.9|20903.1|20813.1|20903.1|20813.1|20891.8|20801.8|34
1655409400000|2022-06-16 19:56:40|20906|20816|20910|20820|20911.9|20821.9|20903.2|20813.2|36
1655409410000|2022-06-16 19:56:50|20910.8|20820.8|20902|20812|20911.8|20821.8|20894.5|20804.5|37
1655409420000|2022-06-16 19:57:00|20902.9|20812.9|20896.9|20806.9|20906.9|20816.9|20892.7|20802.7|38
1655409430000|2022-06-16 19:57:10|20899.4|20809.4|20909.8|20819.8|20909.8|20819.8|20898.9|20808.9|31
1655409440000|2022-06-16 19:57:20|20910.5|20820.5|20917.4|20827.4|20917.5|20827.5|20907.7|20817.7|31
1655409450000|2022-06-16 19:57:30|20918|20828|20906.3|20816.3|20918.9|20828.9|20903.3|20813.3|32
1655409460000|2022-06-16 19:57:40|20905.3|20815.3|20911|20821|20911.7|20821.7|20900.6|20810.6|33
1655409470000|2022-06-16 19:57:50|20912.7|20822.7|20903.9|20813.9|20912.7|20822.7|20898.8|20808.8|35
1655409480000|2022-06-16 19:58:00|20903.7|20813.7|20885.6|20795.6|20903.7|20813.7|20885.6|20795.6|39
1655409490000|2022-06-16 19:58:10|20886.2|20796.2|20889.4|20799.4|20891.6|20801.6|20885.9|20795.9|32
1655409500000|2022-06-16 19:58:20|20889|20799|20891.1|20801.1|20894.2|20804.2|20887|20797|33
1655409510000|2022-06-16 19:58:30|20891|20801|20893.3|20803.3|20893.3|20803.3|20886.6|20796.6|27
1655409520000|2022-06-16 19:58:40|20892.3|20802.3|20876.8|20786.8|20893|20803|20876.4|20786.4|25
1655409530000|2022-06-16 19:58:50|20874.4|20784.4|20883.4|20793.4|20883.4|20793.4|20873.9|20783.9|30
1655409540000|2022-06-16 19:59:00|20882.8|20792.8|20882.9|20792.9|20883.5|20793.5|20873.7|20783.7|35
1655409550000|2022-06-16 19:59:10|20881|20791|20881.4|20791.4|20882.9|20792.9|20871.3|20781.3|38
1655409560000|2022-06-16 19:59:20|20881.5|20791.5|20893.9|20803.9|20894.3|20804.3|20879.2|20789.2|36
1655409570000|2022-06-16 19:59:30|20896|20806|20878.8|20788.8|20896|20806|20872.5|20782.5|38
1655409580000|2022-06-16 19:59:40|20878.6|20788.6|20879.2|20789.2|20882|20792|20868.8|20778.8|36
1655409590000|2022-06-16 19:59:50|20876.6|20786.6|20883.7|20793.7|20885.6|20795.6|20869.5|20779.5|36
1655409600000|2022-06-16 20:00:00|20882.7|20792.7|20877.4|20787.4|20892.2|20802.2|20870.7|20780.7|35
1655409610000|2022-06-16 20:00:10|20877.9|20787.9|20894.2|20804.2|20894.8|20804.8|20871.6|20781.6|38
1655409620000|2022-06-16 20:00:20|20888|20798|20907.7|20817.7|20907.7|20817.7|20888|20798|39
1655409630000|2022-06-16 20:00:30|20907.9|20817.9|20932.2|20842.2|20932.2|20842.2|20907.9|20817.9|35
1655409640000|2022-06-16 20:00:40|20932.6|20842.6|20931.4|20841.4|20937.4|20847.4|20928.5|20838.5|36
1655409650000|2022-06-16 20:00:50|20931.3|20841.3|20940.5|20850.5|20940.5|20850.5|20931.3|20841.3|28
1655409660000|2022-06-16 20:01:00|20937.7|20847.7|20952.1|20862.1|20952.1|20862.1|20937.7|20847.7|36
1655409670000|2022-06-16 20:01:10|20952.3|20862.3|20983.6|20893.6|20986.6|20896.6|20952.3|20862.3|40
1655409680000|2022-06-16 20:01:20|20983.1|20893.1|20983.8|20893.8|20989.3|20899.3|20978.7|20888.7|37
1655409690000|2022-06-16 20:01:30|20983.7|20893.7|20988.2|20898.2|20995.2|20905.2|20973.3|20883.3|40
1655409700000|2022-06-16 20:01:40|20988|20898|20973.8|20883.8|20992.3|20902.3|20970.5|20880.5|35
1655409710000|2022-06-16 20:01:50|20974.3|20884.3|20977.3|20887.3|20982.2|20892.2|20973.6|20883.6|37
1655409720000|2022-06-16 20:02:00|20977|20887|20984.2|20894.2|20984.2|20894.2|20973.3|20883.3|36
1655409730000|2022-06-16 20:02:10|20988.6|20898.6|20995.4|20905.4|20999.4|20909.4|20983.1|20893.1|37
1655409740000|2022-06-16 20:02:20|20996.2|20906.2|20999.6|20909.6|21000.6|20910.6|20989.7|20899.7|27
1655409750000|2022-06-16 20:02:30|20993.5|20903.5|20992.4|20902.4|20993.5|20903.5|20979.9|20889.9|30
1655409760000|2022-06-16 20:02:40|20992.5|20902.5|20993.7|20903.7|20996.1|20906.1|20991.3|20901.3|28
1655409770000|2022-06-16 20:02:50|20993.5|20903.5|21000.3|20910.3|21005.4|20915.4|20989.3|20899.3|30
1655409780000|2022-06-16 20:03:00|21001|20911|20996.6|20906.6|21001|20911|20993.2|20903.2|33
1655409790000|2022-06-16 20:03:10|20996.7|20906.7|20992.8|20902.8|20997.7|20907.7|20992.8|20902.8|28
1655409800000|2022-06-16 20:03:20|20992.9|20902.9|21019.2|20929.2|21024.5|20934.5|20992.9|20902.9|39
1655409810000|2022-06-16 20:03:30|21021.4|20931.4|21015.6|20925.6|21021.4|20931.4|21012.4|20922.4|29
1655409820000|2022-06-16 20:03:40|21013.8|20923.8|21012.4|20922.4|21018|20928|21007.7|20917.7|33
1655409830000|2022-06-16 20:03:50|21009.7|20919.7|20990.5|20900.5|21009.7|20919.7|20990.4|20900.4|38
1655409840000|2022-06-16 20:04:00|20991.9|20901.9|21000.1|20910.1|21005.6|20915.6|20990.6|20900.6|35
1655409850000|2022-06-16 20:04:10|20998.1|20908.1|21003.1|20913.1|21005.6|20915.6|20997.6|20907.6|31
1655409860000|2022-06-16 20:04:20|21003.2|20913.2|20999.3|20909.3|21005.8|20915.8|20997.6|20907.6|35
1655409870000|2022-06-16 20:04:30|20998.9|20908.9|21013.8|20923.8|21016.1|20926.1|20998.4|20908.4|35
1655409880000|2022-06-16 20:04:40|21013.9|20923.9|21007.4|20917.4|21013.9|20923.9|21001.4|20911.4|34
1655409890000|2022-06-16 20:04:50|21007.3|20917.3|21010.2|20920.2|21013.2|20923.2|21005.8|20915.8|30
1655409900000|2022-06-16 20:05:00|21012.3|20922.3|21031.3|20941.3|21034.2|20944.2|21010.8|20920.8|38
1655409910000|2022-06-16 20:05:10|21029.7|20939.7|21033.7|20943.7|21042.2|20952.2|21025.6|20935.6|36
1655409920000|2022-06-16 20:05:20|21038.6|20948.6|21032.9|20942.9|21038.7|20948.7|21027.6|20937.6|33
1655409930000|2022-06-16 20:05:30|21036.9|20946.9|21018.6|20928.6|21036.9|20946.9|21018.6|20928.6|37
1655409940000|2022-06-16 20:05:40|21018.8|20928.8|21016.7|20926.7|21024.2|20934.2|21016.3|20926.3|37
1655409950000|2022-06-16 20:05:50|21016.9|20926.9|21023.4|20933.4|21023.4|20933.4|21015.5|20925.5|36
1655409960000|2022-06-16 20:06:00|21023.3|20933.3|21011.8|20921.8|21029.9|20939.9|21005.2|20915.2|40
1655409970000|2022-06-16 20:06:10|21012.3|20922.3|21018.4|20928.4|21018.5|20928.5|21007.4|20917.4|39
1655409980000|2022-06-16 20:06:20|21015.9|20925.9|21014|20924|21016|20926|21008.2|20918.2|39
1655409990000|2022-06-16 20:06:30|21014.7|20924.7|21033.4|20943.4|21033.4|20943.4|21012.7|20922.7|34
1655410000000|2022-06-16 20:06:40|21033|20943|21032.6|20942.6|21033.7|20943.7|21029.1|20939.1|35
1655410010000|2022-06-16 20:06:50|21032.8|20942.8|21029.8|20939.8|21034.2|20944.2|21029.1|20939.1|35
1655410020000|2022-06-16 20:07:00|21030.5|20940.5|21028.5|20938.5|21035.4|20945.4|21028.5|20938.5|38
1655410030000|2022-06-16 20:07:10|21026.9|20936.9|21027.9|20937.9|21034.9|20944.9|21025.5|20935.5|37
1655410040000|2022-06-16 20:07:20|21027.5|20937.5|21025|20935|21032.4|20942.4|21025|20935|34
1655410050000|2022-06-16 20:07:30|21023.1|20933.1|21021.1|20931.1|21027.3|20937.3|21019.6|20929.6|37
1655410060000|2022-06-16 20:07:40|21019.3|20929.3|21022.4|20932.4|21023.1|20933.1|21018.7|20928.7|31
1655410070000|2022-06-16 20:07:50|21022|20932|21021.3|20931.3|21022.1|20932.1|21020|20930|28
1655410080000|2022-06-16 20:08:00|21021.4|20931.4|21015.1|20925.1|21021.4|20931.4|21010.8|20920.8|38
1655410090000|2022-06-16 20:08:10|21015|20925|21032.2|20942.2|21032.2|20942.2|21011.6|20921.6|36
1655410100000|2022-06-16 20:08:20|21028.3|20938.3|21036.1|20946.1|21036.1|20946.1|21028.3|20938.3|32
1655410110000|2022-06-16 20:08:30|21032.1|20942.1|21036.8|20946.8|21036.8|20946.8|21030|20940|37
1655410120000|2022-06-16 20:08:40|21031.7|20941.7|21035.9|20945.9|21039.1|20949.1|21027.1|20937.1|34
1655410130000|2022-06-16 20:08:50|21036|20946|21035.8|20945.8|21040.2|20950.2|21034.6|20944.6|32
1655410140000|2022-06-16 20:09:00|21035.3|20945.3|21024|20934|21035.3|20945.3|21020.2|20930.2|35
1655410150000|2022-06-16 20:09:10|21022.8|20932.8|21010.3|20920.3|21022.8|20932.8|21007.9|20917.9|32
1655410160000|2022-06-16 20:09:20|21010.5|20920.5|21011.6|20921.6|21019.2|20929.2|21010.5|20920.5|33
1655410170000|2022-06-16 20:09:30|21012.7|20922.7|21010.3|20920.3|21013.2|20923.2|21006.3|20916.3|32
1655410180000|2022-06-16 20:09:40|21016.1|20926.1|20998.2|20908.2|21016.1|20926.1|20994|20904|32
1655410190000|2022-06-16 20:09:50|20997.4|20907.4|20990.8|20900.8|21000.1|20910.1|20986.7|20896.7|24
1655410200000|2022-06-16 20:10:00|20988.7|20898.7|20990.8|20900.8|20990.8|20900.8|20988.1|20898.1|22
1655410210000|2022-06-16 20:10:10|20989.7|20899.7|20980.1|20890.1|20990.8|20900.8|20978.6|20888.6|22
1655410220000|2022-06-16 20:10:20|20979|20889|20985.7|20895.7|20985.7|20895.7|20974.5|20884.5|12
1655410230000|2022-06-16 20:10:30|20986.1|20896.1|20999.5|20909.5|21000.4|20910.4|20986|20896|35
1655410240000|2022-06-16 20:10:40|21000.7|20910.7|21006.9|20916.9|21006.9|20916.9|21000.3|20910.3|32
1655410250000|2022-06-16 20:10:50|21005.8|20915.8|21003.6|20913.6|21007|20917|21003.1|20913.1|37
1655410260000|2022-06-16 20:11:00|21005.1|20915.1|21005.2|20915.2|21007.5|20917.5|20998.7|20908.7|35
1655410270000|2022-06-16 20:11:10|21005.7|20915.7|21027|20937|21027|20937|21005|20915|32
1655410280000|2022-06-16 20:11:20|21028.4|20938.4|21029.9|20939.9|21031.8|20941.8|21027|20937|34
1655410290000|2022-06-16 20:11:30|21029.7|20939.7|21023.2|20933.2|21031|20941|21023.2|20933.2|31
1655410300000|2022-06-16 20:11:40|21024.7|20934.7|21020.9|20930.9|21024.7|20934.7|21018.3|20928.3|33
1655410310000|2022-06-16 20:11:50|21020.4|20930.4|21017.6|20927.6|21022|20932|21017.6|20927.6|27
1655410320000|2022-06-16 20:12:00|21017.5|20927.5|21019|20929|21019.8|20929.8|21013.4|20923.4|33
1655410330000|2022-06-16 20:12:10|21018.9|20928.9|21025.6|20935.6|21032.1|20942.1|21017.9|20927.9|36
1655410340000|2022-06-16 20:12:20|21022.1|20932.1|21018.1|20928.1|21025.6|20935.6|21012.3|20922.3|35
1655410350000|2022-06-16 20:12:30|21019.1|20929.1|21021.2|20931.2|21021.9|20931.9|21014.5|20924.5|32
1655410360000|2022-06-16 20:12:40|21021.3|20931.3|21018.8|20928.8|21023.1|20933.1|21016|20926|35
1655410370000|2022-06-16 20:12:50|21017.5|20927.5|21013.8|20923.8|21017.5|20927.5|21007.4|20917.4|38
1655410380000|2022-06-16 20:13:00|21013.7|20923.7|21006.2|20916.2|21020.1|20930.1|21006.2|20916.2|34
1655410390000|2022-06-16 20:13:10|21006.6|20916.6|21003.3|20913.3|21007.5|20917.5|21002.5|20912.5|34
1655410400000|2022-06-16 20:13:20|21002.9|20912.9|21004.3|20914.3|21007.7|20917.7|21002.9|20912.9|36
1655410410000|2022-06-16 20:13:30|21004.1|20914.1|20999.6|20909.6|21004.5|20914.5|20994.8|20904.8|34
1655410420000|2022-06-16 20:13:40|20999.8|20909.8|21004.9|20914.9|21006.4|20916.4|20994.5|20904.5|35
1655410430000|2022-06-16 20:13:50|21005|20915|21015|20925|21015|20925|21004.6|20914.6|34
1655410440000|2022-06-16 20:14:00|21018.1|20928.1|21026.6|20936.6|21028.3|20938.3|21017.5|20927.5|38
1655410450000|2022-06-16 20:14:10|21026.8|20936.8|21024.5|20934.5|21028|20938|21024.5|20934.5|35
1655410460000|2022-06-16 20:14:20|21024.9|20934.9|21028.3|20938.3|21032.9|20942.9|21024.2|20934.2|37
1655410470000|2022-06-16 20:14:30|21026.5|20936.5|21015.3|20925.3|21027.9|20937.9|21013.2|20923.2|37
1655410480000|2022-06-16 20:14:40|21014.1|20924.1|21018.9|20928.9|21021.3|20931.3|21013.9|20923.9|31
1655410490000|2022-06-16 20:14:50|21018.2|20928.2|21017.6|20927.6|21019.7|20929.7|21017|20927|32
1655410500000|2022-06-16 20:15:00|21016.8|20926.8|21008.6|20918.6|21019.2|20929.2|21008.6|20918.6|27
1655410510000|2022-06-16 20:15:10|21008.7|20918.7|21023.9|20933.9|21024.4|20934.4|21008.7|20918.7|34
1655410520000|2022-06-16 20:15:20|21024.6|20934.6|21033.3|20943.3|21033.3|20943.3|21024.1|20934.1|27
1655410530000|2022-06-16 20:15:30|21030.2|20940.2|21023.7|20933.7|21032.9|20942.9|21022.3|20932.3|29
1655410540000|2022-06-16 20:15:40|21025.8|20935.8|21035.2|20945.2|21038.4|20948.4|21025.8|20935.8|32
1655410550000|2022-06-16 20:15:50|21035.5|20945.5|21026.7|20936.7|21037.8|20947.8|21026.1|20936.1|35
1655410560000|2022-06-16 20:16:00|21029.2|20939.2|21022.4|20932.4|21031.4|20941.4|21022.4|20932.4|34
1655410570000|2022-06-16 20:16:10|21020.8|20930.8|21030.6|20940.6|21030.6|20940.6|21020.3|20930.3|29
1655410580000|2022-06-16 20:16:20|21032.4|20942.4|21035|20945|21040.3|20950.3|21031.2|20941.2|34
1655410590000|2022-06-16 20:16:30|21030.4|20940.4|21023.1|20933.1|21030.4|20940.4|21023|20933|31
1655410600000|2022-06-16 20:16:40|21024.4|20934.4|21036.2|20946.2|21036.3|20946.3|21024.4|20934.4|35
1655410610000|2022-06-16 20:16:50|21037.8|20947.8|21038.2|20948.2|21039.8|20949.8|21034.8|20944.8|31
1655410620000|2022-06-16 20:17:00|21038.4|20948.4|21041.9|20951.9|21043.5|20953.5|21038|20948|33
1655410630000|2022-06-16 20:17:10|21041.6|20951.6|21038.2|20948.2|21041.9|20951.9|21037.1|20947.1|30
1655410640000|2022-06-16 20:17:20|21037.9|20947.9|21053.1|20963.1|21054.4|20964.4|21037.7|20947.7|27
1655410650000|2022-06-16 20:17:30|21051.3|20961.3|21046|20956|21054.6|20964.6|21046|20956|30
1655410660000|2022-06-16 20:17:40|21046.4|20956.4|21047.8|20957.8|21051.2|20961.2|21045.6|20955.6|29
1655410670000|2022-06-16 20:17:50|21047.3|20957.3|21044.9|20954.9|21048.1|20958.1|21043.8|20953.8|28
1655410680000|2022-06-16 20:18:00|21042.3|20952.3|21036.1|20946.1|21045|20955|21025|20935|34
1655410690000|2022-06-16 20:18:10|21032|20942|21031.7|20941.7|21036.1|20946.1|21025.4|20935.4|34
1655410700000|2022-06-16 20:18:20|21032.4|20942.4|21030.5|20940.5|21036.1|20946.1|21024.5|20934.5|27
1655410710000|2022-06-16 20:18:30|21028|20938|21037.3|20947.3|21038.7|20948.7|21025.6|20935.6|38
1655410720000|2022-06-16 20:18:40|21037.1|20947.1|21036.2|20946.2|21037.6|20947.6|21035|20945|33
1655410730000|2022-06-16 20:18:50|21035.3|20945.3|21033.8|20943.8|21036.8|20946.8|21030.1|20940.1|35
1655410740000|2022-06-16 20:19:00|21033.1|20943.1|21036.1|20946.1|21036.1|20946.1|21023.7|20933.7|36
1655410750000|2022-06-16 20:19:10|21024.2|20934.2|21023.4|20933.4|21036.1|20946.1|21014.8|20924.8|29
1655410760000|2022-06-16 20:19:20|21020.4|20930.4|21016.8|20926.8|21023.4|20933.4|21011.7|20921.7|31
1655410770000|2022-06-16 20:19:30|21014.6|20924.6|21013.9|20923.9|21020.3|20930.3|21012.3|20922.3|23
1655410780000|2022-06-16 20:19:40|21014.2|20924.2|21003.7|20913.7|21014.7|20924.7|21002.8|20912.8|30
1655410790000|2022-06-16 20:19:50|21003.2|20913.2|21004.9|20914.9|21013.8|20923.8|21000.3|20910.3|24
1655410800000|2022-06-16 20:20:00|21005.9|20915.9|21000.3|20910.3|21007.3|20917.3|20999.6|20909.6|30
1655410810000|2022-06-16 20:20:10|20999|20909|21003.1|20913.1|21003.1|20913.1|20996.9|20906.9|17
1655410820000|2022-06-16 20:20:20|21000|20910|20984.3|20894.3|21003.1|20913.1|20982.7|20892.7|30
1655410830000|2022-06-16 20:20:30|20983.8|20893.8|20984.3|20894.3|20984.3|20894.3|20981.6|20891.6|23
1655410840000|2022-06-16 20:20:40|20983.9|20893.9|20985.3|20895.3|20993.3|20903.3|20983.9|20893.9|33
1655410850000|2022-06-16 20:20:50|20985|20895|20981.6|20891.6|20985|20895|20978.6|20888.6|32
1655410860000|2022-06-16 20:21:00|20981.3|20891.3|20973.9|20883.9|20983.4|20893.4|20973.9|20883.9|31
1655410870000|2022-06-16 20:21:10|20976.8|20886.8|20976.6|20886.6|20977.7|20887.7|20973.9|20883.9|17
1655410880000|2022-06-16 20:21:20|20977.7|20887.7|20986.9|20896.9|20986.9|20896.9|20975|20885|35
1655410890000|2022-06-16 20:21:30|20986.1|20896.1|20983.7|20893.7|20986.8|20896.8|20982.5|20892.5|34
1655410900000|2022-06-16 20:21:40|20983.8|20893.8|20982.3|20892.3|20984|20894|20981.5|20891.5|32
1655410910000|2022-06-16 20:21:50|20982.6|20892.6|20984.9|20894.9|20984.9|20894.9|20982.3|20892.3|26
1655410920000|2022-06-16 20:22:00|20983.4|20893.4|20999.3|20909.3|20999.3|20909.3|20982.4|20892.4|31
1655410930000|2022-06-16 20:22:10|21000.7|20910.7|21004.6|20914.6|21012.2|20922.2|21000.2|20910.2|37
1655410940000|2022-06-16 20:22:20|21007|20917|21001.1|20911.1|21008.6|20918.6|20995|20905|35
1655410950000|2022-06-16 20:22:30|21001|20911|21002.4|20912.4|21002.8|20912.8|20993.1|20903.1|26
1655410960000|2022-06-16 20:22:40|21002.2|20912.2|21003.7|20913.7|21007.2|20917.2|20999.5|20909.5|26
1655410970000|2022-06-16 20:22:50|21002|20912|20991.2|20901.2|21003.7|20913.7|20988.7|20898.7|26
1655410980000|2022-06-16 20:23:00|20992.9|20902.9|20983.2|20893.2|20992.9|20902.9|20978.2|20888.2|38
1655410990000|2022-06-16 20:23:10|20982|20892|20971.9|20881.9|20983|20893|20971.9|20881.9|29
1655411000000|2022-06-16 20:23:20|20973.3|20883.3|20972.9|20882.9|20975.4|20885.4|20962.7|20872.7|35
1655411010000|2022-06-16 20:23:30|20962|20872|20964.3|20874.3|20967.5|20877.5|20960.2|20870.2|34
1655411020000|2022-06-16 20:23:40|20961|20871|20964.4|20874.4|20965.2|20875.2|20960.2|20870.2|37
1655411030000|2022-06-16 20:23:50|20965.2|20875.2|20965.1|20875.1|20965.8|20875.8|20962.9|20872.9|32
1655411040000|2022-06-16 20:24:00|20965.8|20875.8|20963.9|20873.9|20965.8|20875.8|20961|20871|36
1655411050000|2022-06-16 20:24:10|20963.8|20873.8|20952.5|20862.5|20963.8|20873.8|20951.8|20861.8|38
1655411060000|2022-06-16 20:24:20|20951.5|20861.5|20961.5|20871.5|20962.1|20872.1|20948.9|20858.9|34
1655411070000|2022-06-16 20:24:30|20961.3|20871.3|20976.2|20886.2|20977.5|20887.5|20959.1|20869.1|36
1655411080000|2022-06-16 20:24:40|20975.9|20885.9|20977.6|20887.6|20978.9|20888.9|20968.5|20878.5|34
1655411090000|2022-06-16 20:24:50|20978.1|20888.1|20968.4|20878.4|20978.7|20888.7|20968.3|20878.3|30
1655411100000|2022-06-16 20:25:00|20967.6|20877.6|20967.8|20877.8|20968.4|20878.4|20963.2|20873.2|31
1655411110000|2022-06-16 20:25:10|20966.8|20876.8|20962.6|20872.6|20966.8|20876.8|20962.3|20872.3|36
1655411120000|2022-06-16 20:25:20|20962.3|20872.3|20963.8|20873.8|20964.7|20874.7|20962.3|20872.3|23
1655411130000|2022-06-16 20:25:30|20964.7|20874.7|20970.4|20880.4|20970.4|20880.4|20964.2|20874.2|25
1655411140000|2022-06-16 20:25:40|20970.7|20880.7|20965.1|20875.1|20971.1|20881.1|20964.4|20874.4|28
1655411150000|2022-06-16 20:25:50|20964.9|20874.9|20963.2|20873.2|20966|20876|20961.8|20871.8|24
1655411160000|2022-06-16 20:26:00|20963.9|20873.9|20970|20880|20971.4|20881.4|20962.8|20872.8|31
1655411170000|2022-06-16 20:26:10|20972.1|20882.1|20968.9|20878.9|20972.3|20882.3|20967.4|20877.4|20
1655411180000|2022-06-16 20:26:20|20970.2|20880.2|20970.6|20880.6|20970.7|20880.7|20967.8|20877.8|29
1655411190000|2022-06-16 20:26:30|20970.3|20880.3|20972.3|20882.3|20973.1|20883.1|20965|20875|28
1655411200000|2022-06-16 20:26:40|20975.1|20885.1|20987.4|20897.4|20987.4|20897.4|20972.5|20882.5|31
1655411210000|2022-06-16 20:26:50|20989.4|20899.4|21002.8|20912.8|21005|20915|20989.4|20899.4|37
1655411220000|2022-06-16 20:27:00|21004|20914|20992.3|20902.3|21006|20916|20991.1|20901.1|38
1655411230000|2022-06-16 20:27:10|20993.5|20903.5|20989.8|20899.8|20993.5|20903.5|20989.1|20899.1|26
1655411240000|2022-06-16 20:27:20|20989.6|20899.6|20982|20892|20989.7|20899.7|20981.5|20891.5|30
1655411250000|2022-06-16 20:27:30|20976.6|20886.6|20980.6|20890.6|20982.8|20892.8|20976.6|20886.6|20
1655411260000|2022-06-16 20:27:40|20980.7|20890.7|20981|20891|20984.1|20894.1|20979.2|20889.2|26
1655411270000|2022-06-16 20:27:50|20981.8|20891.8|20988.7|20898.7|20988.7|20898.7|20979.3|20889.3|31
1655411280000|2022-06-16 20:28:00|20987.8|20897.8|20979.9|20889.9|20992.1|20902.1|20979.6|20889.6|30
1655411290000|2022-06-16 20:28:10|20977.7|20887.7|20969|20879|20978.2|20888.2|20968.6|20878.6|31
1655411300000|2022-06-16 20:28:20|20969.1|20879.1|20967.8|20877.8|20971.9|20881.9|20967.8|20877.8|34
1655411310000|2022-06-16 20:28:30|20967.6|20877.6|20968.6|20878.6|20969.2|20879.2|20967.2|20877.2|15
1655411320000|2022-06-16 20:28:40|20969.2|20879.2|20974.4|20884.4|20975.1|20885.1|20969.2|20879.2|30
1655411330000|2022-06-16 20:28:50|20973.1|20883.1|20969.2|20879.2|20973.1|20883.1|20968.6|20878.6|11
1655411340000|2022-06-16 20:29:00|20969.3|20879.3|20967.3|20877.3|20970.5|20880.5|20967.3|20877.3|15
1655411350000|2022-06-16 20:29:10|20967.4|20877.4|20984.4|20894.4|20987.8|20897.8|20967.3|20877.3|23
1655411360000|2022-06-16 20:29:20|20985.3|20895.3|20983.4|20893.4|20987.7|20897.7|20982.1|20892.1|23
1655411370000|2022-06-16 20:29:30|20984.8|20894.8|20985.9|20895.9|20988.2|20898.2|20984.8|20894.8|9
1655411380000|2022-06-16 20:29:40|20988.2|20898.2|20984.9|20894.9|20988.7|20898.7|20984.9|20894.9|17
1655411390000|2022-06-16 20:29:50|20988|20898|20979.3|20889.3|20988|20898|20977.8|20887.8|19
1655411400000|2022-06-16 20:30:00|20979.8|20889.8|20969.6|20879.6|20979.8|20889.8|20966.8|20876.8|35
1655411410000|2022-06-16 20:30:10|20971.8|20881.8|20972|20882|20972.5|20882.5|20960.8|20870.8|32
1655411420000|2022-06-16 20:30:20|20971.1|20881.1|20971.4|20881.4|20973.1|20883.1|20969.5|20879.5|30
1655411430000|2022-06-16 20:30:30|20971.7|20881.7|20967.5|20877.5|20972.9|20882.9|20963|20873|33
1655411440000|2022-06-16 20:30:40|20967.7|20877.7|20966.4|20876.4|20968.4|20878.4|20963.8|20873.8|31
1655411450000|2022-06-16 20:30:50|20966.3|20876.3|20962.6|20872.6|20966.4|20876.4|20957.7|20867.7|25
1655411460000|2022-06-16 20:31:00|20957.8|20867.8|20963.6|20873.6|20965.8|20875.8|20957.4|20867.4|32
1655411470000|2022-06-16 20:31:10|20962.7|20872.7|20951.7|20861.7|20962.7|20872.7|20951.7|20861.7|34
1655411480000|2022-06-16 20:31:20|20951.4|20861.4|20948|20858|20951.7|20861.7|20946.1|20856.1|28
1655411490000|2022-06-16 20:31:30|20947.5|20857.5|20948.8|20858.8|20949|20859|20945.3|20855.3|31
1655411500000|2022-06-16 20:31:40|20948.9|20858.9|20949|20859|20949.3|20859.3|20946.5|20856.5|25
1655411510000|2022-06-16 20:31:50|20948.8|20858.8|20947.1|20857.1|20950.4|20860.4|20945.5|20855.5|26
1655411520000|2022-06-16 20:32:00|20947.4|20857.4|20930.1|20840.1|20950.4|20860.4|20925.5|20835.5|37
1655411530000|2022-06-16 20:32:10|20929.9|20839.9|20926.9|20836.9|20933.5|20843.5|20922.1|20832.1|33
1655411540000|2022-06-16 20:32:20|20925.9|20835.9|20929.4|20839.4|20929.4|20839.4|20922.1|20832.1|32
1655411550000|2022-06-16 20:32:30|20927.2|20837.2|20925.7|20835.7|20933|20843|20922|20832|36
1655411560000|2022-06-16 20:32:40|20926.2|20836.2|20909.8|20819.8|20926.2|20836.2|20908.8|20818.8|34
1655411570000|2022-06-16 20:32:50|20910.2|20820.2|20915.9|20825.9|20916.2|20826.2|20910.2|20820.2|36
1655411580000|2022-06-16 20:33:00|20914.4|20824.4|20912.1|20822.1|20917.1|20827.1|20910.3|20820.3|35
1655411590000|2022-06-16 20:33:10|20911.6|20821.6|20911.7|20821.7|20912.8|20822.8|20910.7|20820.7|36
1655411600000|2022-06-16 20:33:20|20911.2|20821.2|20911.1|20821.1|20912.6|20822.6|20910.4|20820.4|34
1655411610000|2022-06-16 20:33:30|20911.2|20821.2|20889.2|20799.2|20911.2|20821.2|20882.5|20792.5|33
1655411620000|2022-06-16 20:33:40|20889.6|20799.6|20885.3|20795.3|20889.6|20799.6|20877.6|20787.6|31
1655411630000|2022-06-16 20:33:50|20881.2|20791.2|20879.1|20789.1|20888.2|20798.2|20874.7|20784.7|35
1655411640000|2022-06-16 20:34:00|20877.6|20787.6|20889|20799|20889|20799|20877.6|20787.6|17
1655411650000|2022-06-16 20:34:10|20890.7|20800.7|20905.6|20815.6|20906.4|20816.4|20888.1|20798.1|37
1655411660000|2022-06-16 20:34:20|20907.9|20817.9|20906.6|20816.6|20914|20824|20906.5|20816.5|33
1655411670000|2022-06-16 20:34:30|20906.5|20816.5|20910.3|20820.3|20911.4|20821.4|20906.5|20816.5|29
1655411680000|2022-06-16 20:34:40|20909.7|20819.7|20906.4|20816.4|20911.5|20821.5|20906.4|20816.4|27
1655411690000|2022-06-16 20:34:50|20911.4|20821.4|20900.7|20810.7|20911.4|20821.4|20889.4|20799.4|32
1655411700000|2022-06-16 20:35:00|20891.3|20801.3|20913.9|20823.9|20913.9|20823.9|20891.3|20801.3|35
1655411710000|2022-06-16 20:35:10|20912.5|20822.5|20914.7|20824.7|20916.1|20826.1|20912.5|20822.5|34
1655411720000|2022-06-16 20:35:20|20914.5|20824.5|20901.9|20811.9|20914.5|20824.5|20901.9|20811.9|32
1655411730000|2022-06-16 20:35:30|20897.2|20807.2|20900.6|20810.6|20902.4|20812.4|20897.2|20807.2|31
1655411740000|2022-06-16 20:35:40|20901|20811|20912.6|20822.6|20912.6|20822.6|20900.9|20810.9|34
1655411750000|2022-06-16 20:35:50|20912.7|20822.7|20896.8|20806.8|20913.4|20823.4|20896.8|20806.8|33
1655411760000|2022-06-16 20:36:00|20896.9|20806.9|20899.3|20809.3|20899.3|20809.3|20894.9|20804.9|24
1655411770000|2022-06-16 20:36:10|20898.8|20808.8|20874.8|20784.8|20898.8|20808.8|20874.8|20784.8|35
1655411780000|2022-06-16 20:36:20|20879.7|20789.7|20872.1|20782.1|20883.7|20793.7|20870.4|20780.4|31
1655411790000|2022-06-16 20:36:30|20872.9|20782.9|20866.4|20776.4|20882.4|20792.4|20863|20773|36
1655411800000|2022-06-16 20:36:40|20866|20776|20856.8|20766.8|20866|20776|20856|20766|32
1655411810000|2022-06-16 20:36:50|20856.5|20766.5|20850.6|20760.6|20867|20777|20850.6|20760.6|33
1655411820000|2022-06-16 20:37:00|20853.3|20763.3|20850.5|20760.5|20856.4|20766.4|20850.3|20760.3|35
1655411830000|2022-06-16 20:37:10|20850.6|20760.6|20849.1|20759.1|20851.9|20761.9|20845.3|20755.3|37
1655411840000|2022-06-16 20:37:20|20849.2|20759.2|20848|20758|20851.4|20761.4|20846.8|20756.8|33
1655411850000|2022-06-16 20:37:30|20847|20757|20846.6|20756.6|20848.9|20758.9|20839.8|20749.8|31
1655411860000|2022-06-16 20:37:40|20839.8|20749.8|20804.1|20714.1|20846.6|20756.6|20804.1|20714.1|34
1655411870000|2022-06-16 20:37:50|20806.1|20716.1|20747.2|20657.2|20810.5|20720.5|20747.2|20657.2|39
1655411880000|2022-06-16 20:38:00|20731.9|20641.9|20664|20574|20737.6|20647.6|20664|20574|40
1655411890000|2022-06-16 20:38:10|20656.9|20566.9|20615|20525|20657.1|20567.1|20615|20525|38
1655411900000|2022-06-16 20:38:20|20615.6|20525.6|20632.6|20542.6|20637.5|20547.5|20601.7|20511.7|39
1655411910000|2022-06-16 20:38:30|20638|20548|20634.9|20544.9|20665|20575|20634.7|20544.7|37
1655411920000|2022-06-16 20:38:40|20632.8|20542.8|20615.1|20525.1|20632.8|20542.8|20588.5|20498.5|37
1655411930000|2022-06-16 20:38:50|20609.7|20519.7|20608.2|20518.2|20618.5|20528.5|20601.6|20511.6|39
1655411940000|2022-06-16 20:39:00|20610.5|20520.5|20624.2|20534.2|20637.8|20547.8|20610.5|20520.5|38
1655411950000|2022-06-16 20:39:10|20623.3|20533.3|20638.7|20548.7|20640.6|20550.6|20622.8|20532.8|39
1655411960000|2022-06-16 20:39:20|20638.9|20548.9|20657.1|20567.1|20657.1|20567.1|20638.2|20548.2|37
1655411970000|2022-06-16 20:39:30|20659.2|20569.2|20667.6|20577.6|20678.5|20588.5|20656.5|20566.5|38
1655411980000|2022-06-16 20:39:40|20668|20578|20676.8|20586.8|20678.4|20588.4|20648.8|20558.8|40
1655411990000|2022-06-16 20:39:50|20675.5|20585.5|20657.5|20567.5|20675.5|20585.5|20652.2|20562.2|35
1655412000000|2022-06-16 20:40:00|20656.2|20566.2|20632.1|20542.1|20656.2|20566.2|20627.8|20537.8|37
1655412010000|2022-06-16 20:40:10|20631.3|20541.3|20579|20489|20631.8|20541.8|20570.7|20480.7|39
1655412020000|2022-06-16 20:40:20|20576.7|20486.7|20561.5|20471.5|20581.4|20491.4|20556.5|20466.5|40
1655412030000|2022-06-16 20:40:30|20561.3|20471.3|20549.9|20459.9|20561.9|20471.9|20546.5|20456.5|37
1655412040000|2022-06-16 20:40:40|20550.1|20460.1|20574.8|20484.8|20574.8|20484.8|20549.2|20459.2|38
1655412050000|2022-06-16 20:40:50|20578|20488|20583.3|20493.3|20588.1|20498.1|20572.4|20482.4|37
1655412060000|2022-06-16 20:41:00|20583.6|20493.6|20561.1|20471.1|20591.4|20501.4|20560.8|20470.8|38
1655412070000|2022-06-16 20:41:10|20562.5|20472.5|20596.3|20506.3|20596.3|20506.3|20562|20472|39
1655412080000|2022-06-16 20:41:20|20600|20510|20607|20517|20622.5|20532.5|20596.7|20506.7|38
1655412090000|2022-06-16 20:41:30|20608|20518|20590.7|20500.7|20614.4|20524.4|20589.8|20499.8|39
1655412100000|2022-06-16 20:41:40|20592.6|20502.6|20596.3|20506.3|20610.1|20520.1|20591.3|20501.3|38
1655412110000|2022-06-16 20:41:50|20596.5|20506.5|20611.6|20521.6|20616.4|20526.4|20591.5|20501.5|37
1655412120000|2022-06-16 20:42:00|20610.8|20520.8|20611.3|20521.3|20620.9|20530.9|20610.6|20520.6|35
1655412130000|2022-06-16 20:42:10|20610.7|20520.7|20608.5|20518.5|20615.9|20525.9|20602.1|20512.1|39
1655412140000|2022-06-16 20:42:20|20610.3|20520.3|20603.7|20513.7|20610.4|20520.4|20601.1|20511.1|37
1655412150000|2022-06-16 20:42:30|20605.6|20515.6|20592.4|20502.4|20607.1|20517.1|20591.2|20501.2|34
1655412160000|2022-06-16 20:42:40|20593.9|20503.9|20566.6|20476.6|20593.9|20503.9|20555.2|20465.2|37
1655412170000|2022-06-16 20:42:50|20566.1|20476.1|20579.5|20489.5|20579.5|20489.5|20560.6|20470.6|37
1655412180000|2022-06-16 20:43:00|20581.2|20491.2|20599.1|20509.1|20612.1|20522.1|20581.2|20491.2|36
1655412190000|2022-06-16 20:43:10|20598.8|20508.8|20588.5|20498.5|20600.6|20510.6|20585.8|20495.8|35
1655412200000|2022-06-16 20:43:20|20587.5|20497.5|20576.6|20486.6|20587.5|20497.5|20570.8|20480.8|33
1655412210000|2022-06-16 20:43:30|20573.5|20483.5|20572.8|20482.8|20583.6|20493.6|20571.7|20481.7|37
1655412220000|2022-06-16 20:43:40|20573.1|20483.1|20569.8|20479.8|20574.8|20484.8|20567.6|20477.6|33
1655412230000|2022-06-16 20:43:50|20570.1|20480.1|20573|20483|20574.2|20484.2|20566.2|20476.2|30
1655412240000|2022-06-16 20:44:00|20573.1|20483.1|20580|20490|20595.5|20505.5|20572.3|20482.3|37
1655412250000|2022-06-16 20:44:10|20579.6|20489.6|20580.9|20490.9|20582|20492|20578.9|20488.9|30
1655412260000|2022-06-16 20:44:20|20582.3|20492.3|20558.4|20468.4|20583.9|20493.9|20553|20463|28
1655412270000|2022-06-16 20:44:30|20556.9|20466.9|20541.6|20451.6|20559.7|20469.7|20538.7|20448.7|33
1655412280000|2022-06-16 20:44:40|20538.7|20448.7|20535.9|20445.9|20545.2|20455.2|20530.4|20440.4|33
1655412290000|2022-06-16 20:44:50|20535.3|20445.3|20565.9|20475.9|20565.9|20475.9|20530.1|20440.1|39
1655412300000|2022-06-16 20:45:00|20567.7|20477.7|20589.9|20499.9|20592.9|20502.9|20567.7|20477.7|40
1655412310000|2022-06-16 20:45:10|20588.2|20498.2|20553.2|20463.2|20588.2|20498.2|20553.2|20463.2|36
1655412320000|2022-06-16 20:45:20|20552.8|20462.8|20532.8|20442.8|20553.1|20463.1|20532.8|20442.8|34
1655412330000|2022-06-16 20:45:30|20531.2|20441.2|20533.5|20443.5|20538.4|20448.4|20531.2|20441.2|34
1655412340000|2022-06-16 20:45:40|20533.3|20443.3|20533.1|20443.1|20535.2|20445.2|20525.9|20435.9|37
1655412350000|2022-06-16 20:45:50|20533.7|20443.7|20538.7|20448.7|20561.3|20471.3|20532.4|20442.4|40
1655412360000|2022-06-16 20:46:00|20537.7|20447.7|20564.6|20474.6|20566.6|20476.6|20536.7|20446.7|38
1655412370000|2022-06-16 20:46:10|20564|20474|20570.6|20480.6|20570.6|20480.6|20558.6|20468.6|30
1655412380000|2022-06-16 20:46:20|20569.9|20479.9|20569.1|20479.1|20571.5|20481.5|20565.8|20475.8|36
1655412390000|2022-06-16 20:46:30|20568|20478|20585.1|20495.1|20587.7|20497.7|20568|20478|37
1655412400000|2022-06-16 20:46:40|20585.3|20495.3|20610.4|20520.4|20610.4|20520.4|20584.1|20494.1|37
1655412410000|2022-06-16 20:46:50|20610.6|20520.6|20610.7|20520.7|20617|20527|20603.5|20513.5|38
1655412420000|2022-06-16 20:47:00|20610.3|20520.3|20625.3|20535.3|20631.1|20541.1|20607.7|20517.7|35
1655412430000|2022-06-16 20:47:10|20619.4|20529.4|20628.3|20538.3|20628.9|20538.9|20616.3|20526.3|36
1655412440000|2022-06-16 20:47:20|20631.4|20541.4|20648.3|20558.3|20653.2|20563.2|20630.5|20540.5|40
1655412450000|2022-06-16 20:47:30|20644.4|20554.4|20655.6|20565.6|20655.9|20565.9|20639.7|20549.7|39
1655412460000|2022-06-16 20:47:40|20656.6|20566.6|20683|20593|20687.2|20597.2|20655.2|20565.2|39
1655412470000|2022-06-16 20:47:50|20682.6|20592.6|20680.8|20590.8|20683.8|20593.8|20674|20584|37
1655412480000|2022-06-16 20:48:00|20686.3|20596.3|20688.7|20598.7|20692.2|20602.2|20686.2|20596.2|35
1655412490000|2022-06-16 20:48:10|20691.4|20601.4|20696|20606|20696|20606|20677.9|20587.9|34
1655412500000|2022-06-16 20:48:20|20696.1|20606.1|20683.7|20593.7|20696.1|20606.1|20682.1|20592.1|38
1655412510000|2022-06-16 20:48:30|20684.7|20594.7|20692.5|20602.5|20692.5|20602.5|20682.6|20592.6|26
1655412520000|2022-06-16 20:48:40|20690.2|20600.2|20733.3|20643.3|20733.3|20643.3|20690.2|20600.2|37
1655412530000|2022-06-16 20:48:50|20732.8|20642.8|20731|20641|20736.5|20646.5|20729.4|20639.4|38
1655412540000|2022-06-16 20:49:00|20732.8|20642.8|20732.7|20642.7|20738|20648|20730.5|20640.5|36
1655412550000|2022-06-16 20:49:10|20735.4|20645.4|20709.5|20619.5|20735.9|20645.9|20709.5|20619.5|32
1655412560000|2022-06-16 20:49:20|20708.5|20618.5|20700.1|20610.1|20708.5|20618.5|20696.4|20606.4|37
1655412570000|2022-06-16 20:49:30|20698.2|20608.2|20713.2|20623.2|20713.2|20623.2|20698.2|20608.2|30
1655412580000|2022-06-16 20:49:40|20713.5|20623.5|20719.6|20629.6|20723|20633|20713.5|20623.5|32
1655412590000|2022-06-16 20:49:50|20719.4|20629.4|20705.5|20615.5|20719.6|20629.6|20705.5|20615.5|38
1655412600000|2022-06-16 20:50:00|20708.9|20618.9|20679.7|20589.7|20708.9|20618.9|20679.7|20589.7|34
1655412610000|2022-06-16 20:50:10|20684.1|20594.1|20684.1|20594.1|20684.1|20594.1|20672.3|20582.3|35
1655412620000|2022-06-16 20:50:20|20679.7|20589.7|20684.1|20594.1|20685.1|20595.1|20671.9|20581.9|37
1655412630000|2022-06-16 20:50:30|20684|20594|20714.1|20624.1|20722.4|20632.4|20684|20594|40
1655412640000|2022-06-16 20:50:40|20711.9|20621.9|20718.4|20628.4|20724.3|20634.3|20711.7|20621.7|37
1655412650000|2022-06-16 20:50:50|20718.7|20628.7|20721.6|20631.6|20722.8|20632.8|20718|20628|29
1655412660000|2022-06-16 20:51:00|20721.2|20631.2|20722.6|20632.6|20726.3|20636.3|20720.6|20630.6|31
1655412670000|2022-06-16 20:51:10|20720.7|20630.7|20709.6|20619.6|20722|20632|20709.6|20619.6|33
1655412680000|2022-06-16 20:51:20|20715.8|20625.8|20695.1|20605.1|20715.8|20625.8|20695.1|20605.1|36
1655412690000|2022-06-16 20:51:30|20694.6|20604.6|20704|20614|20705.2|20615.2|20688.7|20598.7|40
1655412700000|2022-06-16 20:51:40|20705|20615|20718.7|20628.7|20719.9|20629.9|20704.8|20614.8|38
1655412710000|2022-06-16 20:51:50|20718.8|20628.8|20745.1|20655.1|20751.6|20661.6|20717.1|20627.1|38
1655412720000|2022-06-16 20:52:00|20744.7|20654.7|20742.1|20652.1|20750.7|20660.7|20742.1|20652.1|36
1655412730000|2022-06-16 20:52:10|20738.9|20648.9|20725.6|20635.6|20742.8|20652.8|20724.5|20634.5|37
1655412740000|2022-06-16 20:52:20|20725.7|20635.7|20729|20639|20736.9|20646.9|20724.9|20634.9|35
1655412750000|2022-06-16 20:52:30|20728.1|20638.1|20734.5|20644.5|20740|20650|20727.1|20637.1|31
1655412760000|2022-06-16 20:52:40|20734.1|20644.1|20726.6|20636.6|20736.7|20646.7|20723.7|20633.7|24
1655412770000|2022-06-16 20:52:50|20725.7|20635.7|20743.1|20653.1|20743.1|20653.1|20725.7|20635.7|35
1655412780000|2022-06-16 20:53:00|20742.5|20652.5|20731.4|20641.4|20743.8|20653.8|20727.1|20637.1|39
1655412790000|2022-06-16 20:53:10|20731.2|20641.2|20732.2|20642.2|20734.9|20644.9|20726.8|20636.8|30
1655412800000|2022-06-16 20:53:20|20731.3|20641.3|20732|20642|20735.6|20645.6|20730.9|20640.9|26
1655412810000|2022-06-16 20:53:30|20731.3|20641.3|20724.6|20634.6|20736.2|20646.2|20722|20632|30
1655412820000|2022-06-16 20:53:40|20723.8|20633.8|20705.4|20615.4|20724.7|20634.7|20705.4|20615.4|39
1655412830000|2022-06-16 20:53:50|20705.3|20615.3|20713.8|20623.8|20714.3|20624.3|20702.8|20612.8|34
1655412840000|2022-06-16 20:54:00|20712.6|20622.6|20711.8|20621.8|20717|20627|20707.2|20617.2|36
1655412850000|2022-06-16 20:54:10|20712.2|20622.2|20716.7|20626.7|20717.9|20627.9|20707.4|20617.4|26
1655412860000|2022-06-16 20:54:20|20720.1|20630.1|20723.1|20633.1|20724.8|20634.8|20717.8|20627.8|34
1655412870000|2022-06-16 20:54:30|20725.9|20635.9|20722.7|20632.7|20726|20636|20721.5|20631.5|28
1655412880000|2022-06-16 20:54:40|20722.4|20632.4|20705.6|20615.6|20722.4|20632.4|20705.6|20615.6|22
1655412890000|2022-06-16 20:54:50|20705.1|20615.1|20709.2|20619.2|20710.2|20620.2|20703.1|20613.1|28
1655412900000|2022-06-16 20:55:00|20709|20619|20705.2|20615.2|20716.7|20626.7|20702.7|20612.7|30
1655412910000|2022-06-16 20:55:10|20705.1|20615.1|20703.4|20613.4|20705.3|20615.3|20702.7|20612.7|20
1655412920000|2022-06-16 20:55:20|20703.5|20613.5|20725.3|20635.3|20725.3|20635.3|20703.5|20613.5|34
1655412930000|2022-06-16 20:55:30|20725.1|20635.1|20721.4|20631.4|20725.1|20635.1|20719.8|20629.8|33
1655412940000|2022-06-16 20:55:40|20721.9|20631.9|20721.9|20631.9|20725.1|20635.1|20719.5|20629.5|35
1655412950000|2022-06-16 20:55:50|20720.8|20630.8|20720.4|20630.4|20722.4|20632.4|20711.1|20621.1|31
1655412960000|2022-06-16 20:56:00|20722.4|20632.4|20718.6|20628.6|20722.4|20632.4|20713|20623|27
1655412970000|2022-06-16 20:56:10|20711.9|20621.9|20701.2|20611.2|20713.6|20623.6|20697.1|20607.1|33
1655412980000|2022-06-16 20:56:20|20700.9|20610.9|20698.8|20608.8|20701.2|20611.2|20698.7|20608.7|19
1655412990000|2022-06-16 20:56:30|20698.7|20608.7|20698.8|20608.8|20698.8|20608.8|20698.5|20608.5|9
1655413000000|2022-06-16 20:56:40|20699.9|20609.9|20677.2|20587.2|20700.1|20610.1|20677.2|20587.2|30
1655413010000|2022-06-16 20:56:50|20675.1|20585.1|20658.1|20568.1|20675.1|20585.1|20657|20567|30
1655413020000|2022-06-16 20:57:00|20657.5|20567.5|20669.1|20579.1|20669.1|20579.1|20657.2|20567.2|28
1655413030000|2022-06-16 20:57:10|20669.3|20579.3|20670|20580|20673.1|20583.1|20669.3|20579.3|22
1655413040000|2022-06-16 20:57:20|20669.8|20579.8|20683.4|20593.4|20683.6|20593.6|20669.8|20579.8|27
1655413050000|2022-06-16 20:57:30|20679.3|20589.3|20697.9|20607.9|20697.9|20607.9|20678.6|20588.6|30
1655413060000|2022-06-16 20:57:40|20700.9|20610.9|20700|20610|20712.9|20622.9|20697.9|20607.9|21
1655413070000|2022-06-16 20:57:50|20698.2|20608.2|20688.9|20598.9|20698.2|20608.2|20687.8|20597.8|17
1655413080000|2022-06-16 20:58:00|20689.9|20599.9|20709|20619|20710.3|20620.3|20689.9|20599.9|27
1655413090000|2022-06-16 20:58:10|20709.5|20619.5|20716.6|20626.6|20721.7|20631.7|20709.5|20619.5|24
1655413100000|2022-06-16 20:58:20|20717.8|20627.8|20721|20631|20721|20631|20716.6|20626.6|10
1655413110000|2022-06-16 20:58:30|20719.1|20629.1|20716.7|20626.7|20721.2|20631.2|20710.2|20620.2|24
1655413120000|2022-06-16 20:58:40|20715.6|20625.6|20704.9|20614.9|20715.6|20625.6|20702.5|20612.5|19
1655413130000|2022-06-16 20:58:50|20702.9|20612.9|20706|20616|20709.1|20619.1|20702.7|20612.7|9
1655413140000|2022-06-16 20:59:00|20707.3|20617.3|20706|20616|20718.1|20628.1|20705.9|20615.9|20
1655413150000|2022-06-16 20:59:10|20706.5|20616.5|20719.1|20629.1|20719.1|20629.1|20706.5|20616.5|20
1655413160000|2022-06-16 20:59:20|20719.6|20629.6|20714.2|20624.2|20719.6|20629.6|20710.5|20620.5|16
1655413170000|2022-06-16 20:59:30|20711.4|20621.4|20722.6|20632.6|20722.6|20632.6|20711.1|20621.1|24
1655413180000|2022-06-16 20:59:40|20723.2|20633.2|20724|20634|20728.7|20638.7|20714.2|20624.2|37
1655413190000|2022-06-16 20:59:50|20723.7|20633.7|20721|20631|20723.7|20633.7|20705.6|20615.6|39
1655413200000|2022-06-16 21:00:00|20725.3|20635.3|20719.7|20629.7|20728.3|20638.3|20718.7|20628.7|36
1655413210000|2022-06-16 21:00:10|20718.2|20628.2|20698.6|20608.6|20718.2|20628.2|20698.1|20608.1|29
1655413220000|2022-06-16 21:00:20|20699.9|20609.9|20702.8|20612.8|20703.7|20613.7|20694.4|20604.4|29
1655413230000|2022-06-16 21:00:30|20703.1|20613.1|20696.7|20606.7|20703.5|20613.5|20696.6|20606.6|32
1655413240000|2022-06-16 21:00:40|20697|20607|20694.4|20604.4|20697|20607|20694.2|20604.2|29
1655413250000|2022-06-16 21:00:50|20694.8|20604.8|20698.9|20608.9|20698.9|20608.9|20694.3|20604.3|26
1655413260000|2022-06-16 21:01:00|20699|20609|20707.8|20617.8|20709.6|20619.6|20698.9|20608.9|24
1655413270000|2022-06-16 21:01:10|20707.7|20617.7|20709.7|20619.7|20709.8|20619.8|20707.7|20617.7|26
1655413280000|2022-06-16 21:01:20|20709.8|20619.8|20700.2|20610.2|20710.1|20620.1|20700.2|20610.2|32
1655413290000|2022-06-16 21:01:30|20700.3|20610.3|20706.3|20616.3|20707.1|20617.1|20700.3|20610.3|26
1655413300000|2022-06-16 21:01:40|20706.4|20616.4|20710.9|20620.9|20711.8|20621.8|20706.2|20616.2|26
1655413310000|2022-06-16 21:01:50|20710.7|20620.7|20714.3|20624.3|20715.7|20625.7|20710.7|20620.7|26
1655413320000|2022-06-16 21:02:00|20714.5|20624.5|20723.7|20633.7|20723.7|20633.7|20714.5|20624.5|31
1655413330000|2022-06-16 21:02:10|20723.6|20633.6|20715.3|20625.3|20725.1|20635.1|20715.3|20625.3|31
1655413340000|2022-06-16 21:02:20|20714.1|20624.1|20715.5|20625.5|20715.5|20625.5|20712.5|20622.5|23
1655413350000|2022-06-16 21:02:30|20714.7|20624.7|20716|20626|20716|20626|20713.9|20623.9|25
1655413360000|2022-06-16 21:02:40|20715.8|20625.8|20714.3|20624.3|20716.1|20626.1|20713.2|20623.2|26
1655413370000|2022-06-16 21:02:50|20714.2|20624.2|20726.3|20636.3|20726.3|20636.3|20713.3|20623.3|25
1655413380000|2022-06-16 21:03:00|20727.7|20637.7|20730|20640|20731.3|20641.3|20727.7|20637.7|32
1655413390000|2022-06-16 21:03:10|20729.4|20639.4|20731.3|20641.3|20731.3|20641.3|20728.6|20638.6|24
1655413400000|2022-06-16 21:03:20|20731.1|20641.1|20738.5|20648.5|20738.6|20648.6|20731.1|20641.1|32
1655413410000|2022-06-16 21:03:30|20738|20648|20738.4|20648.4|20739.3|20649.3|20737.7|20647.7|28
1655413420000|2022-06-16 21:03:40|20738.5|20648.5|20745.6|20655.6|20746.5|20656.5|20738.3|20648.3|32
1655413430000|2022-06-16 21:03:50|20745.2|20655.2|20760.7|20670.7|20762|20672|20744.2|20654.2|37
1655413440000|2022-06-16 21:04:00|20761|20671|20771.2|20681.2|20771.2|20681.2|20761|20671|35
1655413450000|2022-06-16 21:04:10|20772.4|20682.4|20772.3|20682.3|20774.2|20684.2|20769.3|20679.3|36
1655413460000|2022-06-16 21:04:20|20772.4|20682.4|20792.6|20702.6|20802.5|20712.5|20772.4|20682.4|40
1655413470000|2022-06-16 21:04:30|20792|20702|20803.7|20713.7|20804|20714|20791.9|20701.9|32
1655413480000|2022-06-16 21:04:40|20803.6|20713.6|20804.7|20714.7|20812.1|20722.1|20803.6|20713.6|33
1655413490000|2022-06-16 21:04:50|20804.9|20714.9|20808.6|20718.6|20811|20721|20798.2|20708.2|38
1655413500000|2022-06-16 21:05:00|20807.9|20717.9|20793.4|20703.4|20807.9|20717.9|20787.8|20697.8|36
1655413510000|2022-06-16 21:05:10|20793.7|20703.7|20788.9|20698.9|20796.6|20706.6|20788|20698|34
1655413520000|2022-06-16 21:05:20|20789|20699|20788.8|20698.8|20789.9|20699.9|20787.9|20697.9|24
1655413530000|2022-06-16 21:05:30|20788.5|20698.5|20791.4|20701.4|20791.7|20701.7|20788.5|20698.5|20
1655413540000|2022-06-16 21:05:40|20791.3|20701.3|20790.9|20700.9|20792.9|20702.9|20790.9|20700.9|22
1655413550000|2022-06-16 21:05:50|20790.4|20700.4|20787.9|20697.9|20790.9|20700.9|20787.9|20697.9|25
1655413560000|2022-06-16 21:06:00|20788.1|20698.1|20789|20699|20790.2|20700.2|20787.9|20697.9|34
1655413570000|2022-06-16 21:06:10|20789.4|20699.4|20795.8|20705.8|20799|20709|20789.4|20699.4|29
1655413580000|2022-06-16 21:06:20|20795.7|20705.7|20795.3|20705.3|20796.2|20706.2|20795|20705|19
1655413590000|2022-06-16 21:06:30|20795.2|20705.2|20786.5|20696.5|20795.3|20705.3|20786.3|20696.3|24
1655413600000|2022-06-16 21:06:40|20786.7|20696.7|20766.6|20676.6|20786.7|20696.7|20766.2|20676.2|29
1655413610000|2022-06-16 21:06:50|20767.1|20677.1|20751.2|20661.2|20767.1|20677.1|20750.2|20660.2|35
1655413620000|2022-06-16 21:07:00|20751.4|20661.4|20755.7|20665.7|20761.4|20671.4|20751.4|20661.4|33
1655413630000|2022-06-16 21:07:10|20754.4|20664.4|20764.1|20674.1|20764.5|20674.5|20754.3|20664.3|35
1655413640000|2022-06-16 21:07:20|20764.7|20674.7|20769.9|20679.9|20772|20682|20764.7|20674.7|30
1655413650000|2022-06-16 21:07:30|20768.9|20678.9|20768|20678|20769.6|20679.6|20764.8|20674.8|35
1655413660000|2022-06-16 21:07:40|20767.9|20677.9|20766.2|20676.2|20768.3|20678.3|20764.9|20674.9|28
1655413670000|2022-06-16 21:07:50|20766.1|20676.1|20764.8|20674.8|20766.1|20676.1|20759.7|20669.7|29
1655413680000|2022-06-16 21:08:00|20764.6|20674.6|20774.5|20684.5|20778.5|20688.5|20764.6|20674.6|32
1655413690000|2022-06-16 21:08:10|20774.7|20684.7|20768.8|20678.8|20775.2|20685.2|20768.8|20678.8|26
1655413700000|2022-06-16 21:08:20|20765.9|20675.9|20763.3|20673.3|20765.9|20675.9|20762.8|20672.8|33
1655413710000|2022-06-16 21:08:30|20763.7|20673.7|20763.2|20673.2|20764.7|20674.7|20763.2|20673.2|23
1655413720000|2022-06-16 21:08:40|20763.3|20673.3|20764.4|20674.4|20764.4|20674.4|20761.8|20671.8|20
1655413730000|2022-06-16 21:08:50|20764.8|20674.8|20755.7|20665.7|20765.9|20675.9|20755.5|20665.5|30
1655413740000|2022-06-16 21:09:00|20755.6|20665.6|20735.7|20645.7|20757.9|20667.9|20735.7|20645.7|34
1655413750000|2022-06-16 21:09:10|20737.4|20647.4|20715.2|20625.2|20737.4|20647.4|20715.2|20625.2|32
1655413760000|2022-06-16 21:09:20|20715.6|20625.6|20721|20631|20721.1|20631.1|20714.1|20624.1|36
1655413770000|2022-06-16 21:09:30|20721.2|20631.2|20719.8|20629.8|20721.2|20631.2|20718.9|20628.9|28
1655413780000|2022-06-16 21:09:40|20719.7|20629.7|20726.3|20636.3|20731|20641|20719.7|20629.7|35
1655413790000|2022-06-16 21:09:50|20725.4|20635.4|20717.7|20627.7|20725.4|20635.4|20717.7|20627.7|27
1655413800000|2022-06-16 21:10:00|20717|20627|20717.5|20627.5|20719.1|20629.1|20716.6|20626.6|35
1655413810000|2022-06-16 21:10:10|20717.6|20627.6|20735.4|20645.4|20735.4|20645.4|20717.2|20627.2|31
1655413820000|2022-06-16 21:10:20|20733.9|20643.9|20733.7|20643.7|20737.7|20647.7|20733.5|20643.5|33
1655413830000|2022-06-16 21:10:30|20735.6|20645.6|20728.2|20638.2|20736.5|20646.5|20725.6|20635.6|33
1655413840000|2022-06-16 21:10:40|20726.7|20636.7|20727.7|20637.7|20729.1|20639.1|20726.1|20636.1|25
1655413850000|2022-06-16 21:10:50|20729.7|20639.7|20729.9|20639.9|20729.9|20639.9|20727.3|20637.3|22
1655413860000|2022-06-16 21:11:00|20730|20640|20730|20640|20731.5|20641.5|20728.4|20638.4|28
1655413870000|2022-06-16 21:11:10|20730.3|20640.3|20728.5|20638.5|20730.6|20640.6|20727.5|20637.5|28
1655413880000|2022-06-16 21:11:20|20728.4|20638.4|20745.3|20655.3|20745.3|20655.3|20728.4|20638.4|38
1655413890000|2022-06-16 21:11:30|20745.5|20655.5|20740.6|20650.6|20749.8|20659.8|20740.6|20650.6|33
1655413900000|2022-06-16 21:11:40|20740.7|20650.7|20743.1|20653.1|20743.5|20653.5|20739.1|20649.1|32
1655413910000|2022-06-16 21:11:50|20741.6|20651.6|20737|20647|20743.1|20653.1|20735.5|20645.5|18
1655413920000|2022-06-16 21:12:00|20736.9|20646.9|20733.9|20643.9|20740.1|20650.1|20733.4|20643.4|32
1655413930000|2022-06-16 21:12:10|20738.9|20648.9|20734|20644|20738.9|20648.9|20728|20638|30
1655413940000|2022-06-16 21:12:20|20734.5|20644.5|20742.1|20652.1|20742.1|20652.1|20731.7|20641.7|28
1655413950000|2022-06-16 21:12:30|20742.5|20652.5|20765|20675|20765.4|20675.4|20742.5|20652.5|36
1655413960000|2022-06-16 21:12:40|20765.3|20675.3|20749.3|20659.3|20765.3|20675.3|20749.3|20659.3|29
1655413970000|2022-06-16 21:12:50|20749.8|20659.8|20750.4|20660.4|20752.3|20662.3|20748.5|20658.5|31
1655413980000|2022-06-16 21:13:00|20749.7|20659.7|20752.7|20662.7|20754.1|20664.1|20748.8|20658.8|32
1655413990000|2022-06-16 21:13:10|20753.8|20663.8|20756.6|20666.6|20758.1|20668.1|20752.6|20662.6|32
1655414000000|2022-06-16 21:13:20|20756.4|20666.4|20753.6|20663.6|20756.5|20666.5|20751.6|20661.6|33
1655414010000|2022-06-16 21:13:30|20753.5|20663.5|20753.1|20663.1|20755|20665|20752.6|20662.6|27
1655414020000|2022-06-16 21:13:40|20753.8|20663.8|20746.7|20656.7|20755.4|20665.4|20745.7|20655.7|31
1655414030000|2022-06-16 21:13:50|20746.1|20656.1|20754|20664|20754.4|20664.4|20746.1|20656.1|30
1655414040000|2022-06-16 21:14:00|20754.5|20664.5|20769.3|20679.3|20769.6|20679.6|20754.5|20664.5|34
1655414050000|2022-06-16 21:14:10|20768.4|20678.4|20772.5|20682.5|20774.9|20684.9|20768.4|20678.4|27
1655414060000|2022-06-16 21:14:20|20771.9|20681.9|20772.2|20682.2|20772.4|20682.4|20770.9|20680.9|25
1655414070000|2022-06-16 21:14:30|20772.3|20682.3|20771.9|20681.9|20773|20683|20771.7|20681.7|23
1655414080000|2022-06-16 21:14:40|20772|20682|20772|20682|20772.3|20682.3|20771.1|20681.1|16
1655414090000|2022-06-16 21:14:50|20771.5|20681.5|20772.5|20682.5|20772.9|20682.9|20771.1|20681.1|21
1655414100000|2022-06-16 21:15:00|20772.9|20682.9|20778.1|20688.1|20779.3|20689.3|20772.8|20682.8|27
1655414110000|2022-06-16 21:15:10|20779.1|20689.1|20785.7|20695.7|20785.7|20695.7|20779.1|20689.1|30
1655414120000|2022-06-16 21:15:20|20785.4|20695.4|20788.6|20698.6|20788.8|20698.8|20783.4|20693.4|28
1655414130000|2022-06-16 21:15:30|20789|20699|20790.1|20700.1|20791.4|20701.4|20788.6|20698.6|32
1655414140000|2022-06-16 21:15:40|20790.8|20700.8|20797.2|20707.2|20797.2|20707.2|20790.8|20700.8|39
1655414150000|2022-06-16 21:15:50|20797.4|20707.4|20800.6|20710.6|20801.3|20711.3|20797.4|20707.4|32
1655414160000|2022-06-16 21:16:00|20800.8|20710.8|20794.7|20704.7|20801.1|20711.1|20793.9|20703.9|36
1655414170000|2022-06-16 21:16:10|20795.5|20705.5|20808.9|20718.9|20808.9|20718.9|20795.5|20705.5|38
1655414180000|2022-06-16 21:16:20|20809|20719|20812.2|20722.2|20814.6|20724.6|20809|20719|33
1655414190000|2022-06-16 21:16:30|20810.7|20720.7|20811.1|20721.1|20813.9|20723.9|20807.5|20717.5|34
1655414200000|2022-06-16 21:16:40|20812|20722|20811.8|20721.8|20812.6|20722.6|20809.4|20719.4|17
1655414210000|2022-06-16 21:16:50|20812|20722|20822.9|20732.9|20824.1|20734.1|20811.8|20721.8|33
1655414220000|2022-06-16 21:17:00|20825.1|20735.1|20826|20736|20839|20749|20825.1|20735.1|37
1655414230000|2022-06-16 21:17:10|20824.2|20734.2|20827.3|20737.3|20830|20740|20824.2|20734.2|28
1655414240000|2022-06-16 21:17:20|20827.1|20737.1|20817.9|20727.9|20830.1|20740.1|20817.9|20727.9|34
1655414250000|2022-06-16 21:17:30|20819.5|20729.5|20808.6|20718.6|20819.7|20729.7|20808.6|20718.6|39
1655414260000|2022-06-16 21:17:40|20809.9|20719.9|20804.2|20714.2|20811.1|20721.1|20804.2|20714.2|27
1655414270000|2022-06-16 21:17:50|20803.7|20713.7|20805.2|20715.2|20805.2|20715.2|20803.1|20713.1|24
1655414280000|2022-06-16 21:18:00|20803.8|20713.8|20816.6|20726.6|20817.8|20727.8|20803.8|20713.8|33
1655414290000|2022-06-16 21:18:10|20816.9|20726.9|20821.4|20731.4|20832.4|20742.4|20816.9|20726.9|38
1655414300000|2022-06-16 21:18:20|20821.2|20731.2|20817.1|20727.1|20822.7|20732.7|20815.8|20725.8|32
1655414310000|2022-06-16 21:18:30|20817.3|20727.3|20815.4|20725.4|20817.4|20727.4|20814.5|20724.5|24
1655414320000|2022-06-16 21:18:40|20815.3|20725.3|20802.2|20712.2|20815.3|20725.3|20802.1|20712.1|31
1655414330000|2022-06-16 21:18:50|20801.2|20711.2|20799.2|20709.2|20807.1|20717.1|20797.3|20707.3|34
1655414340000|2022-06-16 21:19:00|20791.8|20701.8|20810|20720|20810|20720|20791.8|20701.8|33
1655414350000|2022-06-16 21:19:10|20809.7|20719.7|20817.8|20727.8|20817.8|20727.8|20808.1|20718.1|37
1655414360000|2022-06-16 21:19:20|20816.9|20726.9|20816.4|20726.4|20819|20729|20815.6|20725.6|37
1655414370000|2022-06-16 21:19:30|20816.7|20726.7|20811.8|20721.8|20816.7|20726.7|20810.7|20720.7|27
1655414380000|2022-06-16 21:19:40|20813.6|20723.6|20811.7|20721.7|20813.6|20723.6|20810.1|20720.1|25
1655414390000|2022-06-16 21:19:50|20812.8|20722.8|20811.4|20721.4|20812.8|20722.8|20809.3|20719.3|29
1655414400000|2022-06-16 21:20:00|20811.8|20721.8|20814.4|20724.4|20814.9|20724.9|20808.6|20718.6|30
1655414410000|2022-06-16 21:20:10|20814.5|20724.5|20812.4|20722.4|20815.6|20725.6|20811.4|20721.4|29
1655414420000|2022-06-16 21:20:20|20812.2|20722.2|20815|20725|20815.4|20725.4|20812.2|20722.2|27
1655414430000|2022-06-16 21:20:30|20814.8|20724.8|20815.3|20725.3|20817.3|20727.3|20813.6|20723.6|31
1655414440000|2022-06-16 21:20:40|20815.4|20725.4|20814.7|20724.7|20819.1|20729.1|20812.6|20722.6|26
1655414450000|2022-06-16 21:20:50|20815.9|20725.9|20813.5|20723.5|20816.6|20726.6|20806.7|20716.7|33
1655414460000|2022-06-16 21:21:00|20812.2|20722.2|20812.7|20722.7|20814.2|20724.2|20811.2|20721.2|33
1655414470000|2022-06-16 21:21:10|20812.9|20722.9|20829.5|20739.5|20829.5|20739.5|20812.6|20722.6|34
1655414480000|2022-06-16 21:21:20|20830.5|20740.5|20825.7|20735.7|20831|20741|20824.7|20734.7|34
1655414490000|2022-06-16 21:21:30|20826|20736|20824.7|20734.7|20826|20736|20823.3|20733.3|31
1655414500000|2022-06-16 21:21:40|20824.9|20734.9|20826.9|20736.9|20827.2|20737.2|20823.4|20733.4|32
1655414510000|2022-06-16 21:21:50|20827|20737|20828|20738|20828.3|20738.3|20826.5|20736.5|26
1655414520000|2022-06-16 21:22:00|20827.1|20737.1|20830.3|20740.3|20832.7|20742.7|20827.1|20737.1|21
1655414530000|2022-06-16 21:22:10|20830.1|20740.1|20864.8|20774.8|20866.4|20776.4|20829.6|20739.6|30
1655414540000|2022-06-16 21:22:20|20865.1|20775.1|20862.8|20772.8|20866.7|20776.7|20861.3|20771.3|31
1655414550000|2022-06-16 21:22:30|20863.3|20773.3|20861.1|20771.1|20866.7|20776.7|20860.2|20770.2|21
1655414560000|2022-06-16 21:22:40|20861.6|20771.6|20869.5|20779.5|20872.2|20782.2|20858.1|20768.1|34
1655414570000|2022-06-16 21:22:50|20869.8|20779.8|20890.5|20800.5|20894.3|20804.3|20864.4|20774.4|36
1655414580000|2022-06-16 21:23:00|20885.3|20795.3|20892.3|20802.3|20892.3|20802.3|20883.8|20793.8|34
1655414590000|2022-06-16 21:23:10|20896.2|20806.2|20899.9|20809.9|20911.3|20821.3|20896.2|20806.2|39
1655414600000|2022-06-16 21:23:20|20899.4|20809.4|20895.5|20805.5|20900.7|20810.7|20893.4|20803.4|38
1655414610000|2022-06-16 21:23:30|20895.7|20805.7|20906.3|20816.3|20906.4|20816.4|20894.4|20804.4|40
1655414620000|2022-06-16 21:23:40|20906.5|20816.5|20901|20811|20907.1|20817.1|20899.5|20809.5|39
1655414630000|2022-06-16 21:23:50|20900.9|20810.9|20926.6|20836.6|20926.8|20836.8|20900.1|20810.1|34
1655414640000|2022-06-16 21:24:00|20926|20836|20928.1|20838.1|20930.5|20840.5|20916.7|20826.7|29
1655414650000|2022-06-16 21:24:10|20925.3|20835.3|20919.3|20829.3|20925.3|20835.3|20917.1|20827.1|30
1655414660000|2022-06-16 21:24:20|20920.5|20830.5|20927.8|20837.8|20927.8|20837.8|20916.3|20826.3|30
1655414670000|2022-06-16 21:24:30|20924.5|20834.5|20940|20850|20942.4|20852.4|20924.5|20834.5|31
1655414680000|2022-06-16 21:24:40|20942.6|20852.6|20935.4|20845.4|20943.4|20853.4|20929.9|20839.9|36
1655414690000|2022-06-16 21:24:50|20934.3|20844.3|20933.9|20843.9|20939|20849|20927|20837|38
1655414700000|2022-06-16 21:25:00|20931.5|20841.5|20928.9|20838.9|20934.5|20844.5|20927.1|20837.1|29
1655414710000|2022-06-16 21:25:10|20929.6|20839.6|20935|20845|20936.2|20846.2|20926.2|20836.2|36
1655414720000|2022-06-16 21:25:20|20940|20850|20934|20844|20940.1|20850.1|20931|20841|36
1655414730000|2022-06-16 21:25:30|20934.3|20844.3|20930|20840|20934.6|20844.6|20930|20840|29
1655414740000|2022-06-16 21:25:40|20930.7|20840.7|20934.4|20844.4|20936.1|20846.1|20925|20835|23
1655414750000|2022-06-16 21:25:50|20932.1|20842.1|20922|20832|20936.1|20846.1|20917.1|20827.1|32
1655414760000|2022-06-16 21:26:00|20919.6|20829.6|20913.6|20823.6|20922|20832|20913|20823|22
1655414770000|2022-06-16 21:26:10|20912.6|20822.6|20925.3|20835.3|20926.8|20836.8|20912|20822|24
1655414780000|2022-06-16 21:26:20|20925.4|20835.4|20912.1|20822.1|20938.1|20848.1|20906.5|20816.5|38
1655414790000|2022-06-16 21:26:30|20907.5|20817.5|20907.6|20817.6|20916.9|20826.9|20897.8|20807.8|38
1655414800000|2022-06-16 21:26:40|20904.6|20814.6|20901.7|20811.7|20908.6|20818.6|20897.1|20807.1|36
1655414810000|2022-06-16 21:26:50|20901.5|20811.5|20896.5|20806.5|20903|20813|20895.9|20805.9|33
1655414820000|2022-06-16 21:27:00|20897.4|20807.4|20880.4|20790.4|20899.7|20809.7|20851.7|20761.7|27
1655414830000|2022-06-16 21:27:10|20880.6|20790.6|20874.4|20784.4|20885.2|20795.2|20869.4|20779.4|25
1655414840000|2022-06-16 21:27:20|20870.2|20780.2|20868|20778|20877.4|20787.4|20861.9|20771.9|17
1655414850000|2022-06-16 21:27:30|20866|20776|20865.9|20775.9|20868.3|20778.3|20861.4|20771.4|32
1655414860000|2022-06-16 21:27:40|20866.8|20776.8|20869.8|20779.8|20869.8|20779.8|20861.7|20771.7|28
1655414870000|2022-06-16 21:27:50|20867.5|20777.5|20868.7|20778.7|20870.9|20780.9|20863.9|20773.9|31
1655414880000|2022-06-16 21:28:00|20868.3|20778.3|20873.1|20783.1|20874.2|20784.2|20864.1|20774.1|27
1655414890000|2022-06-16 21:28:10|20873.2|20783.2|20880.1|20790.1|20882.4|20792.4|20873.2|20783.2|27
1655414900000|2022-06-16 21:28:20|20876.9|20786.9|20881.3|20791.3|20882.1|20792.1|20876.9|20786.9|26
1655414910000|2022-06-16 21:28:30|20881.2|20791.2|20873.2|20783.2|20882.6|20792.6|20872.1|20782.1|28
1655414920000|2022-06-16 21:28:40|20871.9|20781.9|20867.6|20777.6|20876.3|20786.3|20866.5|20776.5|34
1655414930000|2022-06-16 21:28:50|20867.1|20777.1|20866|20776|20867.3|20777.3|20865.5|20775.5|29
1655414940000|2022-06-16 21:29:00|20864.3|20774.3|20864.1|20774.1|20864.5|20774.5|20863.2|20773.2|14
1655414950000|2022-06-16 21:29:10|20864|20774|20863.9|20773.9|20864.1|20774.1|20862.7|20772.7|14
1655414960000|2022-06-16 21:29:20|20867.1|20777.1|20867|20777|20867.8|20777.8|20866.7|20776.7|20
1655414970000|2022-06-16 21:29:30|20867.3|20777.3|20865.8|20775.8|20868.3|20778.3|20865.8|20775.8|19
1655414980000|2022-06-16 21:29:40|20865.3|20775.3|20865.1|20775.1|20866.1|20776.1|20864.1|20774.1|26
1655414990000|2022-06-16 21:29:50|20866.2|20776.2|20865|20775|20868.1|20778.1|20865|20775|20
1655415000000|2022-06-16 21:30:00|20869.6|20779.6|20865.8|20775.8|20869.6|20779.6|20864.9|20774.9|14
1655415010000|2022-06-16 21:30:10|20864.9|20774.9|20866.1|20776.1|20866.1|20776.1|20864.9|20774.9|14
1655415020000|2022-06-16 21:30:20|20866|20776|20866|20776|20867.5|20777.5|20865.2|20775.2|24
1655415030000|2022-06-16 21:30:30|20865.9|20775.9|20866|20776|20866.8|20776.8|20865.4|20775.4|26
1655415040000|2022-06-16 21:30:40|20865.5|20775.5|20863.2|20773.2|20866|20776|20862.7|20772.7|24
1655415050000|2022-06-16 21:30:50|20863.3|20773.3|20865.4|20775.4|20865.8|20775.8|20862.8|20772.8|26
1655415060000|2022-06-16 21:31:00|20865.5|20775.5|20867.2|20777.2|20867.2|20777.2|20865.2|20775.2|23
1655415070000|2022-06-16 21:31:10|20866.4|20776.4|20866.6|20776.6|20867.8|20777.8|20865.9|20775.9|24
1655415080000|2022-06-16 21:31:20|20866.5|20776.5|20867.3|20777.3|20868.5|20778.5|20866.1|20776.1|24
1655415090000|2022-06-16 21:31:30|20867.6|20777.6|20867.4|20777.4|20867.7|20777.7|20866.1|20776.1|12
1655415100000|2022-06-16 21:31:40|20867.7|20777.7|20867.8|20777.8|20868.9|20778.9|20866.1|20776.1|22
1655415110000|2022-06-16 21:31:50|20866.4|20776.4|20867.5|20777.5|20867.8|20777.8|20866.4|20776.4|14
1655415120000|2022-06-16 21:32:00|20867.8|20777.8|20868.9|20778.9|20868.9|20778.9|20866.7|20776.7|13
1655415130000|2022-06-16 21:32:10|20866.8|20776.8|20870.3|20780.3|20870.3|20780.3|20866.1|20776.1|26
1655415140000|2022-06-16 21:32:20|20868.2|20778.2|20890.1|20800.1|20890.6|20800.6|20867.6|20777.6|27
1655415150000|2022-06-16 21:32:30|20890.9|20800.9|20890|20800|20891.7|20801.7|20889.5|20799.5|13
1655415160000|2022-06-16 21:32:40|20891.5|20801.5|20898.6|20808.6|20899.3|20809.3|20890|20800|11
1655415170000|2022-06-16 21:32:50|20899.3|20809.3|20900.1|20810.1|20900.1|20810.1|20899.3|20809.3|9
1655415180000|2022-06-16 21:33:00|20900.5|20810.5|20901.7|20811.7|20901.8|20811.8|20900.5|20810.5|13
1655415190000|2022-06-16 21:33:10|20901.6|20811.6|20902.1|20812.1|20902.1|20812.1|20901.6|20811.6|10
1655415200000|2022-06-16 21:33:20|20902.2|20812.2|20905.6|20815.6|20906.4|20816.4|20902|20812|29
1655415210000|2022-06-16 21:33:30|20906|20816|20909.7|20819.7|20909.9|20819.9|20904|20814|29
1655415220000|2022-06-16 21:33:40|20908|20818|20908.6|20818.6|20910.8|20820.8|20907.1|20817.1|31
1655415230000|2022-06-16 21:33:50|20910.9|20820.9|20925.1|20835.1|20926.3|20836.3|20910.9|20820.9|33
1655415240000|2022-06-16 21:34:00|20925.4|20835.4|20930|20840|20930.1|20840.1|20925.4|20835.4|33
1655415250000|2022-06-16 21:34:10|20930.3|20840.3|20930.4|20840.4|20932.6|20842.6|20929.3|20839.3|26
1655415260000|2022-06-16 21:34:20|20930.3|20840.3|20924.9|20834.9|20930.3|20840.3|20924.9|20834.9|16
1655415270000|2022-06-16 21:34:30|20924.2|20834.2|20909.5|20819.5|20924.2|20834.2|20907.5|20817.5|35
1655415280000|2022-06-16 21:34:40|20910.8|20820.8|20910.6|20820.6|20912.3|20822.3|20905.9|20815.9|34
1655415290000|2022-06-16 21:34:50|20910.2|20820.2|20909.3|20819.3|20910.8|20820.8|20903.9|20813.9|31
1655415300000|2022-06-16 21:35:00|20907.9|20817.9|20910.7|20820.7|20910.7|20820.7|20907.8|20817.8|19
1655415310000|2022-06-16 21:35:10|20909.1|20819.1|20909.2|20819.2|20910.7|20820.7|20908.4|20818.4|13
1655415320000|2022-06-16 21:35:20|20909.1|20819.1|20910.8|20820.8|20912.7|20822.7|20909.1|20819.1|29
1655415330000|2022-06-16 21:35:30|20909.5|20819.5|20910.9|20820.9|20911.6|20821.6|20909.3|20819.3|26
1655415340000|2022-06-16 21:35:40|20911|20821|20914.2|20824.2|20914.2|20824.2|20910.5|20820.5|22
1655415350000|2022-06-16 21:35:50|20913.9|20823.9|20913.5|20823.5|20914.1|20824.1|20911.7|20821.7|24
1655415360000|2022-06-16 21:36:00|20913.6|20823.6|20913.5|20823.5|20914.1|20824.1|20912.4|20822.4|27
1655415370000|2022-06-16 21:36:10|20913.7|20823.7|20913.8|20823.8|20914.1|20824.1|20913.4|20823.4|11
1655415380000|2022-06-16 21:36:20|20913.4|20823.4|20911.2|20821.2|20915.2|20825.2|20910.4|20820.4|30
1655415390000|2022-06-16 21:36:30|20910.7|20820.7|20908.3|20818.3|20911.3|20821.3|20908|20818|36
1655415400000|2022-06-16 21:36:40|20908.2|20818.2|20907.8|20817.8|20909.9|20819.9|20907.3|20817.3|27
1655415410000|2022-06-16 21:36:50|20907.1|20817.1|20904.6|20814.6|20908.5|20818.5|20904.6|20814.6|29
1655415420000|2022-06-16 21:37:00|20903|20813|20901.1|20811.1|20903.4|20813.4|20899.4|20809.4|31
1655415430000|2022-06-16 21:37:10|20900.9|20810.9|20901|20811|20901.7|20811.7|20900.4|20810.4|33
1655415440000|2022-06-16 21:37:20|20901.1|20811.1|20898.7|20808.7|20901.3|20811.3|20898.1|20808.1|35
1655415450000|2022-06-16 21:37:30|20897.6|20807.6|20897.4|20807.4|20898.8|20808.8|20894.7|20804.7|32
1655415460000|2022-06-16 21:37:40|20896.2|20806.2|20896.5|20806.5|20898.4|20808.4|20895.6|20805.6|28
1655415470000|2022-06-16 21:37:50|20895.6|20805.6|20895.9|20805.9|20897.5|20807.5|20894.4|20804.4|27
1655415480000|2022-06-16 21:38:00|20896.8|20806.8|20895.4|20805.4|20896.8|20806.8|20892.8|20802.8|31
1655415490000|2022-06-16 21:38:10|20896|20806|20896.5|20806.5|20897.4|20807.4|20894.4|20804.4|25
1655415500000|2022-06-16 21:38:20|20896.4|20806.4|20895.6|20805.6|20897.9|20807.9|20894.9|20804.9|25
1655415510000|2022-06-16 21:38:30|20896.1|20806.1|20895.9|20805.9|20897.5|20807.5|20895.6|20805.6|21
1655415520000|2022-06-16 21:38:40|20895.5|20805.5|20890.8|20800.8|20896|20806|20890.2|20800.2|24
1655415530000|2022-06-16 21:38:50|20888.7|20798.7|20886.9|20796.9|20894.9|20804.9|20883.1|20793.1|29
1655415540000|2022-06-16 21:39:00|20886|20796|20882.8|20792.8|20888.1|20798.1|20880.6|20790.6|32
1655415550000|2022-06-16 21:39:10|20881.4|20791.4|20882.6|20792.6|20888|20798|20880.8|20790.8|29
1655415560000|2022-06-16 21:39:20|20882.3|20792.3|20883.8|20793.8|20884.9|20794.9|20880.6|20790.6|28
1655415570000|2022-06-16 21:39:30|20884.9|20794.9|20880.2|20790.2|20884.9|20794.9|20877|20787|25
1655415580000|2022-06-16 21:39:40|20879|20789|20865.8|20775.8|20880.7|20790.7|20865.7|20775.7|30
1655415590000|2022-06-16 21:39:50|20866.8|20776.8|20859.8|20769.8|20866.8|20776.8|20859.3|20769.3|32
1655415600000|2022-06-16 21:40:00|20860.5|20770.5|20861.2|20771.2|20861.6|20771.6|20859.7|20769.7|27
1655415610000|2022-06-16 21:40:10|20859.7|20769.7|20856.8|20766.8|20861|20771|20856.7|20766.7|32
1655415620000|2022-06-16 21:40:20|20857.3|20767.3|20856.3|20766.3|20858.6|20768.6|20855.5|20765.5|25
1655415630000|2022-06-16 21:40:30|20859.3|20769.3|20858.4|20768.4|20859.3|20769.3|20857.5|20767.5|16
1655415640000|2022-06-16 21:40:40|20857.5|20767.5|20854.6|20764.6|20858.4|20768.4|20854.6|20764.6|14
1655415650000|2022-06-16 21:40:50|20853.9|20763.9|20852.3|20762.3|20856.1|20766.1|20851.6|20761.6|29
1655415660000|2022-06-16 21:41:00|20852.2|20762.2|20849.9|20759.9|20855.3|20765.3|20849.9|20759.9|26
1655415670000|2022-06-16 21:41:10|20853.4|20763.4|20849.5|20759.5|20854.2|20764.2|20848.6|20758.6|34
1655415680000|2022-06-16 21:41:20|20850.7|20760.7|20837.1|20747.1|20850.7|20760.7|20834|20744|32
1655415690000|2022-06-16 21:41:30|20832|20742|20821.7|20731.7|20835.9|20745.9|20820.5|20730.5|36
1655415700000|2022-06-16 21:41:40|20822.6|20732.6|20811.7|20721.7|20822.6|20732.6|20809.5|20719.5|37
1655415710000|2022-06-16 21:41:50|20812.8|20722.8|20804.8|20714.8|20812.8|20722.8|20804.8|20714.8|36
1655415720000|2022-06-16 21:42:00|20804.6|20714.6|20800.5|20710.5|20806.9|20716.9|20800.3|20710.3|36
1655415730000|2022-06-16 21:42:10|20800.2|20710.2|20800.1|20710.1|20803.4|20713.4|20796|20706|33
1655415740000|2022-06-16 21:42:20|20799.7|20709.7|20797|20707|20803|20713|20795.7|20705.7|23
1655415750000|2022-06-16 21:42:30|20796.6|20706.6|20844.1|20754.1|20844.6|20754.6|20795.6|20705.6|34
1655415760000|2022-06-16 21:42:40|20844.4|20754.4|20863.3|20773.3|20863.3|20773.3|20844.4|20754.4|40
1655415770000|2022-06-16 21:42:50|20863|20773|20886|20796|20886.9|20796.9|20863|20773|33
1655415780000|2022-06-16 21:43:00|20884.6|20794.6|20863.7|20773.7|20886.6|20796.6|20863.7|20773.7|34
1655415790000|2022-06-16 21:43:10|20862.6|20772.6|20817.1|20727.1|20863.5|20773.5|20816.3|20726.3|38
1655415800000|2022-06-16 21:43:20|20818|20728|20815.7|20725.7|20823.3|20733.3|20815.7|20725.7|37
1655415810000|2022-06-16 21:43:30|20815.8|20725.8|20818|20728|20820.8|20730.8|20815.8|20725.8|35
1655415820000|2022-06-16 21:43:40|20819.1|20729.1|20847.2|20757.2|20848.5|20758.5|20816.1|20726.1|34
1655415830000|2022-06-16 21:43:50|20847.5|20757.5|20836.3|20746.3|20852.1|20762.1|20836.3|20746.3|33
1655415840000|2022-06-16 21:44:00|20836|20746|20814.7|20724.7|20837.4|20747.4|20814.7|20724.7|38
1655415850000|2022-06-16 21:44:10|20814.6|20724.6|20815.1|20725.1|20818.5|20728.5|20812.7|20722.7|32
1655415860000|2022-06-16 21:44:20|20813.7|20723.7|20820.6|20730.6|20820.7|20730.7|20813.7|20723.7|34
1655415870000|2022-06-16 21:44:30|20822.9|20732.9|20835.8|20745.8|20835.8|20745.8|20820.7|20730.7|27
1655415880000|2022-06-16 21:44:40|20836.6|20746.6|20834.8|20744.8|20844.5|20754.5|20833.2|20743.2|38
1655415890000|2022-06-16 21:44:50|20834.7|20744.7|20816.5|20726.5|20835|20745|20816.5|20726.5|36
1655415900000|2022-06-16 21:45:00|20814.5|20724.5|20812.1|20722.1|20814.5|20724.5|20803|20713|28
1655415910000|2022-06-16 21:45:10|20811.8|20721.8|20810.5|20720.5|20816.2|20726.2|20808|20718|26
1655415920000|2022-06-16 21:45:20|20809.8|20719.8|20832|20742|20832.2|20742.2|20809.5|20719.5|27
1655415930000|2022-06-16 21:45:30|20831.5|20741.5|20823.8|20733.8|20837.8|20747.8|20823.8|20733.8|32
1655415940000|2022-06-16 21:45:40|20822.1|20732.1|20817.1|20727.1|20822.2|20732.2|20816.7|20726.7|27
1655415950000|2022-06-16 21:45:50|20817.9|20727.9|20817.3|20727.3|20818.6|20728.6|20815.9|20725.9|18
1655415960000|2022-06-16 21:46:00|20817.2|20727.2|20817.1|20727.1|20819.1|20729.1|20816|20726|28
1655415970000|2022-06-16 21:46:10|20816.3|20726.3|20807.9|20717.9|20817.1|20727.1|20805.9|20715.9|32
1655415980000|2022-06-16 21:46:20|20813.4|20723.4|20802.6|20712.6|20813.4|20723.4|20799.8|20709.8|23
1655415990000|2022-06-16 21:46:30|20801.8|20711.8|20796.9|20706.9|20802.1|20712.1|20796.8|20706.8|29
1655416000000|2022-06-16 21:46:40|20797.6|20707.6|20795.6|20705.6|20799.6|20709.6|20793.8|20703.8|36
1655416010000|2022-06-16 21:46:50|20796|20706|20802.2|20712.2|20805|20715|20796|20706|35
1655416020000|2022-06-16 21:47:00|20802.1|20712.1|20805.5|20715.5|20806.4|20716.4|20801.1|20711.1|29
1655416030000|2022-06-16 21:47:10|20805|20715|20799.9|20709.9|20805.5|20715.5|20799.9|20709.9|35
1655416040000|2022-06-16 21:47:20|20800.4|20710.4|20811.8|20721.8|20814.7|20724.7|20796.4|20706.4|32
1655416050000|2022-06-16 21:47:30|20813.4|20723.4|20810.5|20720.5|20813.4|20723.4|20807.2|20717.2|35
1655416060000|2022-06-16 21:47:40|20812.4|20722.4|20811.5|20721.5|20812.4|20722.4|20803.1|20713.1|38
1655416070000|2022-06-16 21:47:50|20810|20720|20808|20718|20811.9|20721.9|20801.5|20711.5|34
1655416080000|2022-06-16 21:48:00|20805.6|20715.6|20812|20722|20812.6|20722.6|20803.4|20713.4|32
1655416090000|2022-06-16 21:48:10|20808.3|20718.3|20805.5|20715.5|20813.2|20723.2|20804.1|20714.1|39
1655416100000|2022-06-16 21:48:20|20805.8|20715.8|20823.4|20733.4|20825|20735|20805.8|20715.8|35
1655416110000|2022-06-16 21:48:30|20824.9|20734.9|20834.5|20744.5|20837.6|20747.6|20824.9|20734.9|29
1655416120000|2022-06-16 21:48:40|20835.7|20745.7|20822.5|20732.5|20838.6|20748.6|20820.1|20730.1|39
1655416130000|2022-06-16 21:48:50|20826.1|20736.1|20825.8|20735.8|20827.7|20737.7|20822.7|20732.7|24
1655416140000|2022-06-16 21:49:00|20826.1|20736.1|20811.2|20721.2|20826.3|20736.3|20810.8|20720.8|31
1655416150000|2022-06-16 21:49:10|20806.7|20716.7|20803|20713|20809.8|20719.8|20799.7|20709.7|32
1655416160000|2022-06-16 21:49:20|20799.7|20709.7|20795.3|20705.3|20803.9|20713.9|20795.3|20705.3|32
1655416170000|2022-06-16 21:49:30|20796.3|20706.3|20797|20707|20798.5|20708.5|20793|20703|33
1655416180000|2022-06-16 21:49:40|20793.3|20703.3|20796.6|20706.6|20798.2|20708.2|20792|20702|31
1655416190000|2022-06-16 21:49:50|20796.9|20706.9|20789.6|20699.6|20797.5|20707.5|20788.1|20698.1|26
1655416200000|2022-06-16 21:50:00|20789|20699|20786.8|20696.8|20792|20702|20785.6|20695.6|33
1655416210000|2022-06-16 21:50:10|20788|20698|20779.9|20689.9|20790.2|20700.2|20779.9|20689.9|31
1655416220000|2022-06-16 21:50:20|20780.9|20690.9|20764.1|20674.1|20780.9|20690.9|20763.4|20673.4|32
1655416230000|2022-06-16 21:50:30|20768.9|20678.9|20768.2|20678.2|20768.9|20678.9|20760.3|20670.3|38
1655416240000|2022-06-16 21:50:40|20763.5|20673.5|20757.9|20667.9|20768.5|20678.5|20751.6|20661.6|28
1655416250000|2022-06-16 21:50:50|20752.6|20662.6|20751.2|20661.2|20759.3|20669.3|20751.2|20661.2|36
1655416260000|2022-06-16 21:51:00|20751.7|20661.7|20742.3|20652.3|20756.4|20666.4|20742.3|20652.3|38
1655416270000|2022-06-16 21:51:10|20745.8|20655.8|20747.6|20657.6|20752.8|20662.8|20742.3|20652.3|37
1655416280000|2022-06-16 21:51:20|20747.3|20657.3|20749.4|20659.4|20749.7|20659.7|20739.8|20649.8|37
1655416290000|2022-06-16 21:51:30|20744.4|20654.4|20751.1|20661.1|20754|20664|20739.5|20649.5|29
1655416300000|2022-06-16 21:51:40|20751.9|20661.9|20754.8|20664.8|20757.7|20667.7|20749.3|20659.3|35
1655416310000|2022-06-16 21:51:50|20754.5|20664.5|20740|20650|20756.7|20666.7|20731.5|20641.5|36
1655416320000|2022-06-16 21:52:00|20730.1|20640.1|20710.5|20620.5|20740|20650|20710.5|20620.5|32
1655416330000|2022-06-16 21:52:10|20709.7|20619.7|20704.2|20614.2|20716.9|20626.9|20703.1|20613.1|32
1655416340000|2022-06-16 21:52:20|20703.8|20613.8|20706.7|20616.7|20712.1|20622.1|20703.8|20613.8|31
1655416350000|2022-06-16 21:52:30|20707.3|20617.3|20712.6|20622.6|20714.7|20624.7|20707.3|20617.3|34
1655416360000|2022-06-16 21:52:40|20711.9|20621.9|20721.5|20631.5|20721.5|20631.5|20711.9|20621.9|29
1655416370000|2022-06-16 21:52:50|20722|20632|20744.4|20654.4|20748.8|20658.8|20722|20632|34
1655416380000|2022-06-16 21:53:00|20744.5|20654.5|20746.7|20656.7|20746.7|20656.7|20744.5|20654.5|33
1655416390000|2022-06-16 21:53:10|20745.9|20655.9|20751.8|20661.8|20751.8|20661.8|20745.9|20655.9|23
1655416400000|2022-06-16 21:53:20|20752.2|20662.2|20765.8|20675.8|20765.8|20675.8|20751.7|20661.7|37
1655416410000|2022-06-16 21:53:30|20765.6|20675.6|20767.7|20677.7|20773.5|20683.5|20764.7|20674.7|33
1655416420000|2022-06-16 21:53:40|20770|20680|20761.2|20671.2|20770.4|20680.4|20760.9|20670.9|31
1655416430000|2022-06-16 21:53:50|20761.4|20671.4|20763.9|20673.9|20766.5|20676.5|20761|20671|21
1655416440000|2022-06-16 21:54:00|20763.7|20673.7|20774.2|20684.2|20774.7|20684.7|20763.1|20673.1|21
1655416450000|2022-06-16 21:54:10|20771.6|20681.6|20768.5|20678.5|20771.6|20681.6|20765.4|20675.4|20
1655416460000|2022-06-16 21:54:20|20768.4|20678.4|20746.4|20656.4|20768.4|20678.4|20746.4|20656.4|24
1655416470000|2022-06-16 21:54:30|20747.5|20657.5|20742|20652|20747.7|20657.7|20742|20652|26
1655416480000|2022-06-16 21:54:40|20740.5|20650.5|20743.3|20653.3|20743.6|20653.6|20737.4|20647.4|38
1655416490000|2022-06-16 21:54:50|20743.6|20653.6|20743.5|20653.5|20746.6|20656.6|20743.1|20653.1|35
1655416500000|2022-06-16 21:55:00|20744.6|20654.6|20731.4|20641.4|20745.1|20655.1|20730.9|20640.9|37
1655416510000|2022-06-16 21:55:10|20732.6|20642.6|20728.7|20638.7|20736.9|20646.9|20726.9|20636.9|33
1655416520000|2022-06-16 21:55:20|20728.6|20638.6|20724.8|20634.8|20729.7|20639.7|20723.6|20633.6|30
1655416530000|2022-06-16 21:55:30|20726.1|20636.1|20727.9|20637.9|20728.6|20638.6|20723.8|20633.8|37
1655416540000|2022-06-16 21:55:40|20727.6|20637.6|20728.7|20638.7|20732.8|20642.8|20727.6|20637.6|28
1655416550000|2022-06-16 21:55:50|20727.7|20637.7|20728.8|20638.8|20734.5|20644.5|20727.7|20637.7|28
1655416560000|2022-06-16 21:56:00|20728.9|20638.9|20746.7|20656.7|20746.7|20656.7|20728.9|20638.9|36
1655416570000|2022-06-16 21:56:10|20745.3|20655.3|20749.7|20659.7|20758.4|20668.4|20742.9|20652.9|37
1655416580000|2022-06-16 21:56:20|20748.9|20658.9|20742.2|20652.2|20755.5|20665.5|20742.2|20652.2|26
1655416590000|2022-06-16 21:56:30|20742.5|20652.5|20741.1|20651.1|20744.5|20654.5|20740.1|20650.1|35
1655416600000|2022-06-16 21:56:40|20740.1|20650.1|20735.8|20645.8|20742.9|20652.9|20735.6|20645.6|28
1655416610000|2022-06-16 21:56:50|20736.4|20646.4|20731.5|20641.5|20736.4|20646.4|20729.4|20639.4|26
1655416620000|2022-06-16 21:57:00|20731.4|20641.4|20732.3|20642.3|20732.5|20642.5|20730.1|20640.1|15
1655416630000|2022-06-16 21:57:10|20731.6|20641.6|20732.8|20642.8|20734.9|20644.9|20731.6|20641.6|28
1655416640000|2022-06-16 21:57:20|20733.3|20643.3|20708.5|20618.5|20735.6|20645.6|20708.5|20618.5|33
1655416650000|2022-06-16 21:57:30|20715.3|20625.3|20722.5|20632.5|20724.2|20634.2|20707.1|20617.1|32
1655416660000|2022-06-16 21:57:40|20722.3|20632.3|20699.7|20609.7|20727.2|20637.2|20698|20608|36
1655416670000|2022-06-16 21:57:50|20700|20610|20679.4|20589.4|20702.7|20612.7|20676.1|20586.1|34
1655416680000|2022-06-16 21:58:00|20678.2|20588.2|20685.2|20595.2|20686.5|20596.5|20678.2|20588.2|37
1655416690000|2022-06-16 21:58:10|20687.5|20597.5|20701.6|20611.6|20705.8|20615.8|20686.6|20596.6|36
1655416700000|2022-06-16 21:58:20|20700.5|20610.5|20693.1|20603.1|20704.3|20614.3|20690.4|20600.4|34
1655416710000|2022-06-16 21:58:30|20691.9|20601.9|20697.5|20607.5|20699.1|20609.1|20691.1|20601.1|35
1655416720000|2022-06-16 21:58:40|20695.4|20605.4|20693.1|20603.1|20697.3|20607.3|20690.7|20600.7|33
1655416730000|2022-06-16 21:58:50|20691.1|20601.1|20679.5|20589.5|20692.8|20602.8|20679.5|20589.5|38
1655416740000|2022-06-16 21:59:00|20677.4|20587.4|20649.7|20559.7|20679.4|20589.4|20647.3|20557.3|35
1655416750000|2022-06-16 21:59:10|20652|20562|20663.4|20573.4|20664|20574|20646.8|20556.8|33
1655416760000|2022-06-16 21:59:20|20664.5|20574.5|20664.6|20574.6|20674.4|20584.4|20664|20574|40
1655416770000|2022-06-16 21:59:30|20665.3|20575.3|20664.4|20574.4|20665.3|20575.3|20658.5|20568.5|26
1655416780000|2022-06-16 21:59:40|20660.9|20570.9|20668.9|20578.9|20668.9|20578.9|20660.9|20570.9|32
1655416790000|2022-06-16 21:59:50|20668.7|20578.7|20686.6|20596.6|20687.4|20597.4|20668.7|20578.7|32
1655416800000|2022-06-16 22:00:00|20688.6|20598.6|20709.2|20619.2|20709.2|20619.2|20688.2|20598.2|33
1655416810000|2022-06-16 22:00:10|20706.6|20616.6|20706.6|20616.6|20710.1|20620.1|20700.6|20610.6|34
1655416820000|2022-06-16 22:00:20|20707.4|20617.4|20702.3|20612.3|20709.8|20619.8|20702.3|20612.3|36
1655416830000|2022-06-16 22:00:30|20701.8|20611.8|20681.4|20591.4|20702.5|20612.5|20680.4|20590.4|37
1655416840000|2022-06-16 22:00:40|20681.1|20591.1|20684.2|20594.2|20684.2|20594.2|20677|20587|35
1655416850000|2022-06-16 22:00:50|20685.1|20595.1|20677.3|20587.3|20685.8|20595.8|20675.8|20585.8|37
1655416860000|2022-06-16 22:01:00|20675.7|20585.7|20667.2|20577.2|20679.8|20589.8|20663.1|20573.1|30
1655416870000|2022-06-16 22:01:10|20664.7|20574.7|20669.6|20579.6|20670.3|20580.3|20663.7|20573.7|38
1655416880000|2022-06-16 22:01:20|20667.4|20577.4|20666.9|20576.9|20667.9|20577.9|20665.3|20575.3|29
1655416890000|2022-06-16 22:01:30|20665.6|20575.6|20659|20569|20665.6|20575.6|20657.8|20567.8|33
1655416900000|2022-06-16 22:01:40|20659.1|20569.1|20674|20584|20674.7|20584.7|20656.7|20566.7|26
1655416910000|2022-06-16 22:01:50|20674.2|20584.2|20680.3|20590.3|20680.8|20590.8|20670.2|20580.2|29
1655416920000|2022-06-16 22:02:00|20680.4|20590.4|20691.2|20601.2|20692.2|20602.2|20680.4|20590.4|30
1655416930000|2022-06-16 22:02:10|20691.7|20601.7|20678.1|20588.1|20692.5|20602.5|20677.2|20587.2|32
1655416940000|2022-06-16 22:02:20|20677.5|20587.5|20677.4|20587.4|20677.7|20587.7|20676.5|20586.5|21
1655416950000|2022-06-16 22:02:30|20677.2|20587.2|20698.7|20608.7|20700.9|20610.9|20677.2|20587.2|31
1655416960000|2022-06-16 22:02:40|20698.2|20608.2|20687.8|20597.8|20711.8|20621.8|20686.6|20596.6|39
1655416970000|2022-06-16 22:02:50|20689.8|20599.8|20692|20602|20701.2|20611.2|20689.8|20599.8|32
1655416980000|2022-06-16 22:03:00|20691.9|20601.9|20695.4|20605.4|20698.1|20608.1|20689.6|20599.6|31
1655416990000|2022-06-16 22:03:10|20694.1|20604.1|20692.8|20602.8|20697.1|20607.1|20689.3|20599.3|24
1655417000000|2022-06-16 22:03:20|20686.9|20596.9|20667|20577|20686.9|20596.9|20667|20577|34
1655417010000|2022-06-16 22:03:30|20668.2|20578.2|20676.8|20586.8|20676.8|20586.8|20665.6|20575.6|35
1655417020000|2022-06-16 22:03:40|20676.7|20586.7|20668.5|20578.5|20676.7|20586.7|20663.5|20573.5|33
1655417030000|2022-06-16 22:03:50|20668.7|20578.7|20674|20584|20675.3|20585.3|20668.7|20578.7|35
1655417040000|2022-06-16 22:04:00|20675|20585|20674.7|20584.7|20675.3|20585.3|20670.1|20580.1|30
1655417050000|2022-06-16 22:04:10|20670.6|20580.6|20668.1|20578.1|20671.6|20581.6|20665.4|20575.4|25
1655417060000|2022-06-16 22:04:20|20668|20578|20651.9|20561.9|20670.7|20580.7|20651.9|20561.9|30
1655417070000|2022-06-16 22:04:30|20647.7|20557.7|20649.3|20559.3|20649.3|20559.3|20640.6|20550.6|35
1655417080000|2022-06-16 22:04:40|20646.9|20556.9|20648.4|20558.4|20648.5|20558.5|20639.8|20549.8|27
1655417090000|2022-06-16 22:04:50|20645.6|20555.6|20656.1|20566.1|20656.1|20566.1|20641.5|20551.5|23
1655417100000|2022-06-16 22:05:00|20655.1|20565.1|20648.3|20558.3|20656.1|20566.1|20648.1|20558.1|28
1655417110000|2022-06-16 22:05:10|20649.8|20559.8|20644.4|20554.4|20649.8|20559.8|20640.8|20550.8|20
1655417120000|2022-06-16 22:05:20|20644.2|20554.2|20637.9|20547.9|20649.6|20559.6|20637.8|20547.8|22
1655417130000|2022-06-16 22:05:30|20638|20548|20640.8|20550.8|20642.5|20552.5|20636.3|20546.3|29
1655417140000|2022-06-16 22:05:40|20640.7|20550.7|20642.9|20552.9|20647|20557|20639.3|20549.3|24
1655417150000|2022-06-16 22:05:50|20643.1|20553.1|20650.9|20560.9|20653.6|20563.6|20642.9|20552.9|35
1655417160000|2022-06-16 22:06:00|20651.2|20561.2|20664.6|20574.6|20664.6|20574.6|20651.2|20561.2|37
1655417170000|2022-06-16 22:06:10|20664.9|20574.9|20664.8|20574.8|20672.1|20582.1|20664.8|20574.8|38
1655417180000|2022-06-16 22:06:20|20663.8|20573.8|20635.3|20545.3|20663.8|20573.8|20635.3|20545.3|33
1655417190000|2022-06-16 22:06:30|20636.1|20546.1|20629.3|20539.3|20640.4|20550.4|20624.1|20534.1|32
1655417200000|2022-06-16 22:06:40|20628.9|20538.9|20616.9|20526.9|20630.4|20540.4|20616.9|20526.9|31
1655417210000|2022-06-16 22:06:50|20616.2|20526.2|20623.2|20533.2|20629.5|20539.5|20612.7|20522.7|31
1655417220000|2022-06-16 22:07:00|20623.8|20533.8|20613.8|20523.8|20625.1|20535.1|20613.5|20523.5|35
1655417230000|2022-06-16 22:07:10|20613.5|20523.5|20613.3|20523.3|20620.1|20530.1|20610.8|20520.8|30
1655417240000|2022-06-16 22:07:20|20610.8|20520.8|20605.8|20515.8|20610.8|20520.8|20601.9|20511.9|24
1655417250000|2022-06-16 22:07:30|20606.2|20516.2|20621.4|20531.4|20628.9|20538.9|20604.4|20514.4|33
1655417260000|2022-06-16 22:07:40|20621.5|20531.5|20622.7|20532.7|20629.2|20539.2|20621.5|20531.5|32
1655417270000|2022-06-16 22:07:50|20625.4|20535.4|20625.9|20535.9|20625.9|20535.9|20619.1|20529.1|25
1655417280000|2022-06-16 22:08:00|20627.5|20537.5|20623.1|20533.1|20632.7|20542.7|20621.9|20531.9|34
1655417290000|2022-06-16 22:08:10|20620.6|20530.6|20618.7|20528.7|20622.2|20532.2|20610.7|20520.7|32
1655417300000|2022-06-16 22:08:20|20619.6|20529.6|20599.7|20509.7|20622.4|20532.4|20599.7|20509.7|29
1655417310000|2022-06-16 22:08:30|20603.5|20513.5|20607.2|20517.2|20608|20518|20596.1|20506.1|33
1655417320000|2022-06-16 22:08:40|20606.3|20516.3|20600|20510|20608.9|20518.9|20594.5|20504.5|33
1655417330000|2022-06-16 22:08:50|20594.7|20504.7|20589.7|20499.7|20601.6|20511.6|20586.2|20496.2|31
1655417340000|2022-06-16 22:09:00|20591.1|20501.1|20584.5|20494.5|20591.1|20501.1|20580.3|20490.3|32
1655417350000|2022-06-16 22:09:10|20586.3|20496.3|20595.7|20505.7|20598.6|20508.6|20586.3|20496.3|39
1655417360000|2022-06-16 22:09:20|20595|20505|20569.7|20479.7|20595.7|20505.7|20569.7|20479.7|39
1655417370000|2022-06-16 22:09:30|20560.5|20470.5|20571.6|20481.6|20572.2|20482.2|20560.5|20470.5|30
1655417380000|2022-06-16 22:09:40|20569.6|20479.6|20578.4|20488.4|20579.1|20489.1|20566.5|20476.5|35
1655417390000|2022-06-16 22:09:50|20578|20488|20574.4|20484.4|20578|20488|20566.7|20476.7|35
1655417400000|2022-06-16 22:10:00|20575.8|20485.8|20578|20488|20580.3|20490.3|20574.1|20484.1|32
1655417410000|2022-06-16 22:10:10|20578.1|20488.1|20565|20475|20579.2|20489.2|20565|20475|35
1655417420000|2022-06-16 22:10:20|20564.7|20474.7|20571.1|20481.1|20575.2|20485.2|20564.7|20474.7|29
1655417430000|2022-06-16 22:10:30|20569.7|20479.7|20553.5|20463.5|20570.8|20480.8|20553.4|20463.4|35
1655417440000|2022-06-16 22:10:40|20552.9|20462.9|20553|20463|20557.1|20467.1|20552.5|20462.5|31
1655417450000|2022-06-16 22:10:50|20554|20464|20547.9|20457.9|20554|20464|20546.5|20456.5|35
1655417460000|2022-06-16 22:11:00|20548.7|20458.7|20582.9|20492.9|20582.9|20492.9|20547|20457|36
1655417470000|2022-06-16 22:11:10|20583|20493|20591.1|20501.1|20594.9|20504.9|20582.2|20492.2|35
1655417480000|2022-06-16 22:11:20|20588|20498|20594.5|20504.5|20597.1|20507.1|20579.6|20489.6|36
1655417490000|2022-06-16 22:11:30|20595.6|20505.6|20593.7|20503.7|20601.6|20511.6|20591.2|20501.2|36
1655417500000|2022-06-16 22:11:40|20589.9|20499.9|20569.6|20479.6|20589.9|20499.9|20569.6|20479.6|34
1655417510000|2022-06-16 22:11:50|20569.1|20479.1|20570.6|20480.6|20572.6|20482.6|20567|20477|36
1655417520000|2022-06-16 22:12:00|20570.7|20480.7|20577.1|20487.1|20580.5|20490.5|20569.7|20479.7|39
1655417530000|2022-06-16 22:12:10|20578.1|20488.1|20596.4|20506.4|20596.4|20506.4|20577.4|20487.4|40
1655417540000|2022-06-16 22:12:20|20597|20507|20596.2|20506.2|20601.8|20511.8|20591.3|20501.3|38
1655417550000|2022-06-16 22:12:30|20597.7|20507.7|20584.5|20494.5|20599.8|20509.8|20582.4|20492.4|38
1655417560000|2022-06-16 22:12:40|20583.8|20493.8|20597.5|20507.5|20597.5|20507.5|20582.5|20492.5|36
1655417570000|2022-06-16 22:12:50|20597.7|20507.7|20580.1|20490.1|20597.7|20507.7|20579.5|20489.5|39
1655417580000|2022-06-16 22:13:00|20580.3|20490.3|20591.1|20501.1|20596.5|20506.5|20579.2|20489.2|37
1655417590000|2022-06-16 22:13:10|20592|20502|20576.6|20486.6|20597.6|20507.6|20574.7|20484.7|35
1655417600000|2022-06-16 22:13:20|20577.3|20487.3|20578.6|20488.6|20589.2|20499.2|20574.4|20484.4|39
1655417610000|2022-06-16 22:13:30|20577.3|20487.3|20553.3|20463.3|20579.8|20489.8|20552.2|20462.2|36
1655417620000|2022-06-16 22:13:40|20552.5|20462.5|20553.5|20463.5|20555.9|20465.9|20551.3|20461.3|31
1655417630000|2022-06-16 22:13:50|20552.6|20462.6|20548.5|20458.5|20552.8|20462.8|20548.5|20458.5|33
1655417640000|2022-06-16 22:14:00|20548.6|20458.6|20550.3|20460.3|20557.7|20467.7|20548.1|20458.1|35
1655417650000|2022-06-16 22:14:10|20552.7|20462.7|20532.1|20442.1|20553.4|20463.4|20532.1|20442.1|37
1655417660000|2022-06-16 22:14:20|20529|20439|20525.9|20435.9|20535.8|20445.8|20523.9|20433.9|35
1655417670000|2022-06-16 22:14:30|20526.2|20436.2|20539.6|20449.6|20539.6|20449.6|20524|20434|38
1655417680000|2022-06-16 22:14:40|20542.5|20452.5|20533|20443|20543.7|20453.7|20527.6|20437.6|39
1655417690000|2022-06-16 22:14:50|20534.9|20444.9|20540.8|20450.8|20541.4|20451.4|20532.3|20442.3|39
1655417700000|2022-06-16 22:15:00|20541.1|20451.1|20540.5|20450.5|20560.7|20470.7|20537.2|20447.2|39
1655417710000|2022-06-16 22:15:10|20540.7|20450.7|20547.5|20457.5|20548.5|20458.5|20536.1|20446.1|36
1655417720000|2022-06-16 22:15:20|20547.4|20457.4|20542.5|20452.5|20547.4|20457.4|20534.5|20444.5|36
1655417730000|2022-06-16 22:15:30|20543|20453|20559.3|20469.3|20559.3|20469.3|20542.4|20452.4|36
1655417740000|2022-06-16 22:15:40|20558.6|20468.6|20551.2|20461.2|20562.9|20472.9|20549.1|20459.1|35
1655417750000|2022-06-16 22:15:50|20552.8|20462.8|20545.4|20455.4|20555.4|20465.4|20544.5|20454.5|33
1655417760000|2022-06-16 22:16:00|20545.2|20455.2|20552.6|20462.6|20553.2|20463.2|20544.6|20454.6|30
1655417770000|2022-06-16 22:16:10|20556.3|20466.3|20559.8|20469.8|20564|20474|20555.8|20465.8|35
1655417780000|2022-06-16 22:16:20|20559.1|20469.1|20563|20473|20566|20476|20559.1|20469.1|33
1655417790000|2022-06-16 22:16:30|20562.8|20472.8|20565.9|20475.9|20568.2|20478.2|20562|20472|37
1655417800000|2022-06-16 22:16:40|20566.4|20476.4|20557.7|20467.7|20568.8|20478.8|20557.7|20467.7|35
1655417810000|2022-06-16 22:16:50|20559.4|20469.4|20548|20458|20559.8|20469.8|20542.5|20452.5|36
1655417820000|2022-06-16 22:17:00|20546.6|20456.6|20554.2|20464.2|20554.2|20464.2|20545.1|20455.1|35
1655417830000|2022-06-16 22:17:10|20556.5|20466.5|20557.4|20467.4|20557.7|20467.7|20554.6|20464.6|34
1655417840000|2022-06-16 22:17:20|20556.2|20466.2|20567.2|20477.2|20567.2|20477.2|20556.1|20466.1|35
1655417850000|2022-06-16 22:17:30|20566.1|20476.1|20567|20477|20567.6|20477.6|20562.5|20472.5|37
1655417860000|2022-06-16 22:17:40|20567.2|20477.2|20566.4|20476.4|20567.8|20477.8|20562.6|20472.6|32
1655417870000|2022-06-16 22:17:50|20566.6|20476.6|20566.7|20476.7|20568.1|20478.1|20565|20475|30
1655417880000|2022-06-16 22:18:00|20567|20477|20567.5|20477.5|20570.3|20480.3|20566.6|20476.6|31
1655417890000|2022-06-16 22:18:10|20567.8|20477.8|20580.9|20490.9|20580.9|20490.9|20567|20477|35
1655417900000|2022-06-16 22:18:20|20580.7|20490.7|20599.5|20509.5|20604.9|20514.9|20580.7|20490.7|40
1655417910000|2022-06-16 22:18:30|20600.2|20510.2|20623.3|20533.3|20625.2|20535.2|20600.2|20510.2|38
1655417920000|2022-06-16 22:18:40|20623.6|20533.6|20609.4|20519.4|20623.6|20533.6|20604.2|20514.2|39
1655417930000|2022-06-16 22:18:50|20610|20520|20601.7|20511.7|20614.9|20524.9|20601.7|20511.7|38
1655417940000|2022-06-16 22:19:00|20600.3|20510.3|20620.4|20530.4|20620.4|20530.4|20600.3|20510.3|33
1655417950000|2022-06-16 22:19:10|20623.6|20533.6|20645.4|20555.4|20645.4|20555.4|20623.6|20533.6|34
1655417960000|2022-06-16 22:19:20|20648.3|20558.3|20620.5|20530.5|20648.3|20558.3|20620.4|20530.4|35
1655417970000|2022-06-16 22:19:30|20618.5|20528.5|20621.1|20531.1|20623.3|20533.3|20614.7|20524.7|38
1655417980000|2022-06-16 22:19:40|20620.7|20530.7|20607.3|20517.3|20620.7|20530.7|20607.3|20517.3|36
1655417990000|2022-06-16 22:19:50|20608.2|20518.2|20581.9|20491.9|20609.6|20519.6|20581.9|20491.9|38
1655418000000|2022-06-16 22:20:00|20581.2|20491.2|20564.6|20474.6|20586.6|20496.6|20564.6|20474.6|36
1655418010000|2022-06-16 22:20:10|20564.5|20474.5|20565.6|20475.6|20569.8|20479.8|20560.2|20470.2|35
1655418020000|2022-06-16 22:20:20|20557.1|20467.1|20568.6|20478.6|20568.6|20478.6|20556.3|20466.3|35
1655418030000|2022-06-16 22:20:30|20571.3|20481.3|20607.8|20517.8|20609.8|20519.8|20571.3|20481.3|38
1655418040000|2022-06-16 22:20:40|20608.5|20518.5|20620.5|20530.5|20620.5|20530.5|20602.2|20512.2|38
1655418050000|2022-06-16 22:20:50|20619.8|20529.8|20613|20523|20619.8|20529.8|20609.4|20519.4|37
1655418060000|2022-06-16 22:21:00|20613.1|20523.1|20619.5|20529.5|20622.6|20532.6|20613.1|20523.1|33
1655418070000|2022-06-16 22:21:10|20619.3|20529.3|20627.8|20537.8|20629.1|20539.1|20613.8|20523.8|36
1655418080000|2022-06-16 22:21:20|20627.5|20537.5|20645.5|20555.5|20645.5|20555.5|20627.4|20537.4|35
1655418090000|2022-06-16 22:21:30|20644.3|20554.3|20636|20546|20644.9|20554.9|20636|20546|36
1655418100000|2022-06-16 22:21:40|20634|20544|20627.7|20537.7|20635.4|20545.4|20627|20537|37
1655418110000|2022-06-16 22:21:50|20629.7|20539.7|20636.7|20546.7|20639.3|20549.3|20626.2|20536.2|33
1655418120000|2022-06-16 22:22:00|20636.2|20546.2|20618.6|20528.6|20637.7|20547.7|20616.8|20526.8|35
1655418130000|2022-06-16 22:22:10|20625|20535|20604.6|20514.6|20625.8|20535.8|20602.8|20512.8|36
1655418140000|2022-06-16 22:22:20|20604.5|20514.5|20627.8|20537.8|20627.8|20537.8|20602.3|20512.3|36
1655418150000|2022-06-16 22:22:30|20626.9|20536.9|20606|20516|20626.9|20536.9|20603.1|20513.1|35
1655418160000|2022-06-16 22:22:40|20605.8|20515.8|20611.3|20521.3|20618.2|20528.2|20604.8|20514.8|33
1655418170000|2022-06-16 22:22:50|20612.5|20522.5|20610.7|20520.7|20615.4|20525.4|20605|20515|35
1655418180000|2022-06-16 22:23:00|20609.3|20519.3|20603.5|20513.5|20610.5|20520.5|20601.3|20511.3|34
1655418190000|2022-06-16 22:23:10|20602.7|20512.7|20603.7|20513.7|20608.9|20518.9|20596.6|20506.6|33
1655418200000|2022-06-16 22:23:20|20604.4|20514.4|20591.8|20501.8|20608.9|20518.9|20588.6|20498.6|34
1655418210000|2022-06-16 22:23:30|20593|20503|20589.2|20499.2|20596.3|20506.3|20589.2|20499.2|36
1655418220000|2022-06-16 22:23:40|20589.1|20499.1|20597.6|20507.6|20604.5|20514.5|20588.6|20498.6|35
1655418230000|2022-06-16 22:23:50|20597.9|20507.9|20601.5|20511.5|20602.3|20512.3|20597.8|20507.8|27
1655418240000|2022-06-16 22:24:00|20601.4|20511.4|20609.2|20519.2|20619.3|20529.3|20601.4|20511.4|35
1655418250000|2022-06-16 22:24:10|20609.1|20519.1|20596.3|20506.3|20610.5|20520.5|20596.3|20506.3|30
1655418260000|2022-06-16 22:24:20|20595.4|20505.4|20617.8|20527.8|20617.8|20527.8|20593.5|20503.5|38
1655418270000|2022-06-16 22:24:30|20618|20528|20614.7|20524.7|20618.4|20528.4|20597.7|20507.7|38
1655418280000|2022-06-16 22:24:40|20614.8|20524.8|20611.5|20521.5|20616.1|20526.1|20609.4|20519.4|38
1655418290000|2022-06-16 22:24:50|20611.9|20521.9|20618.4|20528.4|20619.2|20529.2|20610.1|20520.1|37
1655418300000|2022-06-16 22:25:00|20617.8|20527.8|20612.8|20522.8|20617.8|20527.8|20610.1|20520.1|33
1655418310000|2022-06-16 22:25:10|20613|20523|20597.9|20507.9|20613.5|20523.5|20597.9|20507.9|31
1655418320000|2022-06-16 22:25:20|20599|20509|20603.7|20513.7|20603.7|20513.7|20598.3|20508.3|27
1655418330000|2022-06-16 22:25:30|20603.3|20513.3|20611.2|20521.2|20615.1|20525.1|20600|20510|36
1655418340000|2022-06-16 22:25:40|20610.8|20520.8|20613.5|20523.5|20614.7|20524.7|20610.1|20520.1|27
1655418350000|2022-06-16 22:25:50|20613.6|20523.6|20607.8|20517.8|20614.9|20524.9|20603.3|20513.3|36
1655418360000|2022-06-16 22:26:00|20603.2|20513.2|20606.4|20516.4|20611|20521|20602.4|20512.4|30
1655418370000|2022-06-16 22:26:10|20602.3|20512.3|20602.7|20512.7|20611|20521|20600.9|20510.9|34
1655418380000|2022-06-16 22:26:20|20603.2|20513.2|20598.6|20508.6|20611|20521|20598.6|20508.6|27
1655418390000|2022-06-16 22:26:30|20598.4|20508.4|20610.1|20520.1|20610.4|20520.4|20598.4|20508.4|20
1655418400000|2022-06-16 22:26:40|20610.8|20520.8|20611.8|20521.8|20616.5|20526.5|20609.9|20519.9|30
1655418410000|2022-06-16 22:26:50|20611.6|20521.6|20623.9|20533.9|20623.9|20533.9|20609.4|20519.4|38
1655418420000|2022-06-16 22:27:00|20625.5|20535.5|20635.4|20545.4|20637.6|20547.6|20625.5|20535.5|38
1655418430000|2022-06-16 22:27:10|20636.2|20546.2|20611.8|20521.8|20636.4|20546.4|20611.8|20521.8|37
1655418440000|2022-06-16 22:27:20|20611.6|20521.6|20613.4|20523.4|20622.4|20532.4|20611.4|20521.4|24
1655418450000|2022-06-16 22:27:30|20615|20525|20613.7|20523.7|20618.8|20528.8|20613.4|20523.4|30
1655418460000|2022-06-16 22:27:40|20612.9|20522.9|20626.6|20536.6|20632.1|20542.1|20612.9|20522.9|36
1655418470000|2022-06-16 22:27:50|20625.8|20535.8|20639.6|20549.6|20639.6|20549.6|20625.8|20535.8|36
1655418480000|2022-06-16 22:28:00|20638.9|20548.9|20636.7|20546.7|20639.8|20549.8|20635|20545|27
1655418490000|2022-06-16 22:28:10|20637|20547|20616|20526|20637.9|20547.9|20615.6|20525.6|33
1655418500000|2022-06-16 22:28:20|20615.6|20525.6|20599.8|20509.8|20623.2|20533.2|20596.9|20506.9|31
1655418510000|2022-06-16 22:28:30|20598.6|20508.6|20597.8|20507.8|20601.3|20511.3|20594|20504|29
1655418520000|2022-06-16 22:28:40|20597.6|20507.6|20591.4|20501.4|20597.9|20507.9|20588.2|20498.2|34
1655418530000|2022-06-16 22:28:50|20591.1|20501.1|20592.9|20502.9|20596|20506|20591.1|20501.1|23
1655418540000|2022-06-16 22:29:00|20590.2|20500.2|20611.8|20521.8|20616.2|20526.2|20590.2|20500.2|37
1655418550000|2022-06-16 22:29:10|20615|20525|20612.2|20522.2|20616|20526|20612.2|20522.2|33
1655418560000|2022-06-16 22:29:20|20614.5|20524.5|20604.9|20514.9|20614.5|20524.5|20599.6|20509.6|37
1655418570000|2022-06-16 22:29:30|20602.8|20512.8|20608.4|20518.4|20611|20521|20601.7|20511.7|35
1655418580000|2022-06-16 22:29:40|20609.1|20519.1|20619.1|20529.1|20621.2|20531.2|20609.1|20519.1|34
1655418590000|2022-06-16 22:29:50|20618.7|20528.7|20613.3|20523.3|20619.1|20529.1|20612.3|20522.3|25
1655418600000|2022-06-16 22:30:00|20612.9|20522.9|20610.5|20520.5|20622.3|20532.3|20610.5|20520.5|36
1655418610000|2022-06-16 22:30:10|20604.3|20514.3|20603.3|20513.3|20610.8|20520.8|20603.3|20513.3|30
1655418620000|2022-06-16 22:30:20|20610.3|20520.3|20601.9|20511.9|20616.1|20526.1|20600.7|20510.7|27
1655418630000|2022-06-16 22:30:30|20601.6|20511.6|20595.9|20505.9|20613.4|20523.4|20591.1|20501.1|32
1655418640000|2022-06-16 22:30:40|20610.6|20520.6|20588.3|20498.3|20610.6|20520.6|20584.3|20494.3|36
1655418650000|2022-06-16 22:30:50|20588.2|20498.2|20585.2|20495.2|20590.3|20500.3|20584|20494|35
1655418660000|2022-06-16 22:31:00|20582.5|20492.5|20594.4|20504.4|20594.4|20504.4|20581.1|20491.1|37
1655418670000|2022-06-16 22:31:10|20592.6|20502.6|20608.1|20518.1|20608.2|20518.2|20591|20501|38
1655418680000|2022-06-16 22:31:20|20607.8|20517.8|20613.8|20523.8|20616.5|20526.5|20603.9|20513.9|38
1655418690000|2022-06-16 22:31:30|20613.3|20523.3|20610|20520|20613.3|20523.3|20599.6|20509.6|33
1655418700000|2022-06-16 22:31:40|20608|20518|20612.7|20522.7|20612.7|20522.7|20604.9|20514.9|31
1655418710000|2022-06-16 22:31:50|20612.6|20522.6|20603.1|20513.1|20614.4|20524.4|20603.1|20513.1|26
1655418720000|2022-06-16 22:32:00|20606.2|20516.2|20627.3|20537.3|20627.3|20537.3|20603|20513|36
1655418730000|2022-06-16 22:32:10|20627.8|20537.8|20640.8|20550.8|20641.3|20551.3|20627.5|20537.5|37
1655418740000|2022-06-16 22:32:20|20639.5|20549.5|20661.6|20571.6|20664.5|20574.5|20635.8|20545.8|37
1655418750000|2022-06-16 22:32:30|20664.6|20574.6|20655.7|20565.7|20665.4|20575.4|20653.6|20563.6|36
1655418760000|2022-06-16 22:32:40|20656.3|20566.3|20661.2|20571.2|20663.1|20573.1|20650.3|20560.3|38
1655418770000|2022-06-16 22:32:50|20661.5|20571.5|20671.8|20581.8|20671.8|20581.8|20661.2|20571.2|37
1655418780000|2022-06-16 22:33:00|20674.1|20584.1|20666.5|20576.5|20674.7|20584.7|20664.9|20574.9|37
1655418790000|2022-06-16 22:33:10|20665.9|20575.9|20655.7|20565.7|20665.9|20575.9|20651.6|20561.6|38
1655418800000|2022-06-16 22:33:20|20655.9|20565.9|20655|20565|20662.6|20572.6|20648.5|20558.5|34
1655418810000|2022-06-16 22:33:30|20653.6|20563.6|20670.8|20580.8|20670.8|20580.8|20650.7|20560.7|36
1655418820000|2022-06-16 22:33:40|20670.9|20580.9|20674.7|20584.7|20675.4|20585.4|20670.3|20580.3|34
1655418830000|2022-06-16 22:33:50|20678.1|20588.1|20682.9|20592.9|20686.6|20596.6|20678.1|20588.1|38
1655418840000|2022-06-16 22:34:00|20683.3|20593.3|20681|20591|20683.7|20593.7|20674.2|20584.2|34
1655418850000|2022-06-16 22:34:10|20681.2|20591.2|20678.8|20588.8|20681.2|20591.2|20676.9|20586.9|34
1655418860000|2022-06-16 22:34:20|20678.5|20588.5|20677|20587|20678.5|20588.5|20673.7|20583.7|29
1655418870000|2022-06-16 22:34:30|20678|20588|20678|20588|20680.8|20590.8|20677.8|20587.8|26
1655418880000|2022-06-16 22:34:40|20677.6|20587.6|20677.8|20587.8|20678.3|20588.3|20677.1|20587.1|18
1655418890000|2022-06-16 22:34:50|20677.5|20587.5|20676.9|20586.9|20677.5|20587.5|20674.8|20584.8|27
1655418900000|2022-06-16 22:35:00|20676.1|20586.1|20674.9|20584.9|20678.3|20588.3|20674.5|20584.5|32
1655418910000|2022-06-16 22:35:10|20676.3|20586.3|20670.4|20580.4|20676.7|20586.7|20670.4|20580.4|18
1655418920000|2022-06-16 22:35:20|20663.3|20573.3|20653.7|20563.7|20664.6|20574.6|20648.5|20558.5|32
1655418930000|2022-06-16 22:35:30|20650.6|20560.6|20659.3|20569.3|20661.1|20571.1|20648.2|20558.2|34
1655418940000|2022-06-16 22:35:40|20660.2|20570.2|20673.5|20583.5|20673.5|20583.5|20657.9|20567.9|36
1655418950000|2022-06-16 22:35:50|20671.3|20581.3|20675.9|20585.9|20677.2|20587.2|20668.9|20578.9|31
1655418960000|2022-06-16 22:36:00|20675.7|20585.7|20676.6|20586.6|20676.6|20586.6|20675.3|20585.3|28
1655418970000|2022-06-16 22:36:10|20676.3|20586.3|20675.8|20585.8|20677|20587|20675.3|20585.3|28
1655418980000|2022-06-16 22:36:20|20675.5|20585.5|20676|20586|20676.5|20586.5|20674.5|20584.5|21
1655418990000|2022-06-16 22:36:30|20675.9|20585.9|20674.5|20584.5|20676.3|20586.3|20673.3|20583.3|28
1655419000000|2022-06-16 22:36:40|20675|20585|20674.5|20584.5|20675.9|20585.9|20671.2|20581.2|25
1655419010000|2022-06-16 22:36:50|20676|20586|20676.8|20586.8|20677.8|20587.8|20673.2|20583.2|31
1655419020000|2022-06-16 22:37:00|20676.4|20586.4|20669.5|20579.5|20676.8|20586.8|20665.1|20575.1|30
1655419030000|2022-06-16 22:37:10|20669.4|20579.4|20654.2|20564.2|20672.4|20582.4|20654.2|20564.2|31
1655419040000|2022-06-16 22:37:20|20655.5|20565.5|20671.5|20581.5|20675.2|20585.2|20655.5|20565.5|32
1655419050000|2022-06-16 22:37:30|20675.4|20585.4|20673.9|20583.9|20677.7|20587.7|20670.8|20580.8|33
1655419060000|2022-06-16 22:37:40|20674.1|20584.1|20663|20573|20675.2|20585.2|20662.5|20572.5|28
1655419070000|2022-06-16 22:37:50|20663.7|20573.7|20660.6|20570.6|20669.1|20579.1|20660.6|20570.6|22
1655419080000|2022-06-16 22:38:00|20665.5|20575.5|20659.2|20569.2|20669.1|20579.1|20658.5|20568.5|22
1655419090000|2022-06-16 22:38:10|20660.3|20570.3|20659.2|20569.2|20661.8|20571.8|20658.3|20568.3|16
1655419100000|2022-06-16 22:38:20|20659.3|20569.3|20668.9|20578.9|20669.7|20579.7|20659.3|20569.3|25
1655419110000|2022-06-16 22:38:30|20671.4|20581.4|20674.5|20584.5|20676.4|20586.4|20669.7|20579.7|36
1655419120000|2022-06-16 22:38:40|20674.6|20584.6|20674.4|20584.4|20676.5|20586.5|20673.4|20583.4|28
1655419130000|2022-06-16 22:38:50|20674|20584|20668.5|20578.5|20676.9|20586.9|20668.5|20578.5|29
1655419140000|2022-06-16 22:39:00|20668.1|20578.1|20662.4|20572.4|20672|20582|20662|20572|33
1655419150000|2022-06-16 22:39:10|20662.1|20572.1|20673.1|20583.1|20676.9|20586.9|20662.1|20572.1|27
1655419160000|2022-06-16 22:39:20|20670.1|20580.1|20671.2|20581.2|20673.1|20583.1|20668.9|20578.9|23
1655419170000|2022-06-16 22:39:30|20672|20582|20662.7|20572.7|20674|20584|20662.7|20572.7|17
1655419180000|2022-06-16 22:39:40|20662.8|20572.8|20663.7|20573.7|20664|20574|20662.3|20572.3|15
1655419190000|2022-06-16 22:39:50|20663.6|20573.6|20674|20584|20676.1|20586.1|20662.2|20572.2|21
1655419200000|2022-06-16 22:40:00|20673.9|20583.9|20673.9|20583.9|20675.9|20585.9|20673.1|20583.1|22
1655419210000|2022-06-16 22:40:10|20674.4|20584.4|20670.4|20580.4|20675.6|20585.6|20670|20580|12
1655419220000|2022-06-16 22:40:20|20669.3|20579.3|20661.9|20571.9|20672.5|20582.5|20661.1|20571.1|19
1655419230000|2022-06-16 22:40:30|20662.9|20572.9|20665.3|20575.3|20666.6|20576.6|20661.9|20571.9|15
1655419240000|2022-06-16 22:40:40|20663.5|20573.5|20664.1|20574.1|20665.3|20575.3|20663.5|20573.5|16
1655419250000|2022-06-16 22:40:50|20664.4|20574.4|20663.2|20573.2|20664.8|20574.8|20663.2|20573.2|8
1655419260000|2022-06-16 22:41:00|20661.7|20571.7|20657.1|20567.1|20661.7|20571.7|20648.5|20558.5|12
1655419270000|2022-06-16 22:41:10|20658.7|20568.7|20646.6|20556.6|20661.5|20571.5|20646.6|20556.6|25
1655419280000|2022-06-16 22:41:20|20646.5|20556.5|20631.7|20541.7|20648|20558|20631.5|20541.5|19
1655419290000|2022-06-16 22:41:30|20631.5|20541.5|20620.4|20530.4|20634.4|20544.4|20616.6|20526.6|23
1655419300000|2022-06-16 22:41:40|20620.2|20530.2|20616.2|20526.2|20621.2|20531.2|20614.2|20524.2|27
1655419310000|2022-06-16 22:41:50|20616.3|20526.3|20616.1|20526.1|20617|20527|20615|20525|15
1655419320000|2022-06-16 22:42:00|20616|20526|20615.4|20525.4|20616.9|20526.9|20610|20520|22
1655419330000|2022-06-16 22:42:10|20615.2|20525.2|20608.3|20518.3|20619.8|20529.8|20608|20518|27
1655419340000|2022-06-16 22:42:20|20611|20521|20605.8|20515.8|20616.9|20526.9|20602.7|20512.7|31
1655419350000|2022-06-16 22:42:30|20604.6|20514.6|20586.5|20496.5|20607.6|20517.6|20584.6|20494.6|37
1655419360000|2022-06-16 22:42:40|20587.1|20497.1|20584.3|20494.3|20591.4|20501.4|20580.2|20490.2|34
1655419370000|2022-06-16 22:42:50|20584.1|20494.1|20587|20497|20591.7|20501.7|20582.5|20492.5|36
1655419380000|2022-06-16 22:43:00|20586.8|20496.8|20561.5|20471.5|20588.5|20498.5|20561.5|20471.5|36
1655419390000|2022-06-16 22:43:10|20563.1|20473.1|20563.3|20473.3|20566.6|20476.6|20562.4|20472.4|36
1655419400000|2022-06-16 22:43:20|20563|20473|20562.6|20472.6|20566.2|20476.2|20558.8|20468.8|23
1655419410000|2022-06-16 22:43:30|20565.5|20475.5|20562.7|20472.7|20565.5|20475.5|20558.9|20468.9|21
1655419420000|2022-06-16 22:43:40|20562.8|20472.8|20547.7|20457.7|20563|20473|20545.7|20455.7|32
1655419430000|2022-06-16 22:43:50|20549|20459|20550.6|20460.6|20552.8|20462.8|20547.6|20457.6|31
1655419440000|2022-06-16 22:44:00|20556.1|20466.1|20563.4|20473.4|20566.7|20476.7|20556.1|20466.1|37
1655419450000|2022-06-16 22:44:10|20559.1|20469.1|20559.3|20469.3|20560.8|20470.8|20553.5|20463.5|36
1655419460000|2022-06-16 22:44:20|20559.9|20469.9|20563.2|20473.2|20564.2|20474.2|20555.2|20465.2|39
1655419470000|2022-06-16 22:44:30|20563.9|20473.9|20558.6|20468.6|20564.7|20474.7|20554|20464|36
1655419480000|2022-06-16 22:44:40|20558.7|20468.7|20555.3|20465.3|20559.4|20469.4|20555.3|20465.3|18
1655419490000|2022-06-16 22:44:50|20555.8|20465.8|20556.8|20466.8|20558.4|20468.4|20555.8|20465.8|22
1655419500000|2022-06-16 22:45:00|20556.9|20466.9|20551.2|20461.2|20557.9|20467.9|20550.3|20460.3|32
1655419510000|2022-06-16 22:45:10|20551.6|20461.6|20574.5|20484.5|20574.5|20484.5|20551.1|20461.1|36
1655419520000|2022-06-16 22:45:20|20578.2|20488.2|20599.5|20509.5|20600.3|20510.3|20578.2|20488.2|40
1655419530000|2022-06-16 22:45:30|20597.2|20507.2|20584.7|20494.7|20599|20509|20584.7|20494.7|32
1655419540000|2022-06-16 22:45:40|20584.1|20494.1|20597|20507|20599.8|20509.8|20581.4|20491.4|34
1655419550000|2022-06-16 22:45:50|20599.5|20509.5|20593.9|20503.9|20599.5|20509.5|20589.3|20499.3|36
1655419560000|2022-06-16 22:46:00|20595|20505|20591.4|20501.4|20595.4|20505.4|20590.2|20500.2|32
1655419570000|2022-06-16 22:46:10|20590.7|20500.7|20597.2|20507.2|20612.3|20522.3|20590.7|20500.7|39
1655419580000|2022-06-16 22:46:20|20598.6|20508.6|20598.6|20508.6|20608|20518|20593.7|20503.7|33
1655419590000|2022-06-16 22:46:30|20598.5|20508.5|20594.9|20504.9|20606.9|20516.9|20594.9|20504.9|34
1655419600000|2022-06-16 22:46:40|20592.5|20502.5|20593.5|20503.5|20600.7|20510.7|20592.5|20502.5|37
1655419610000|2022-06-16 22:46:50|20594.4|20504.4|20593.1|20503.1|20596.7|20506.7|20591.1|20501.1|35
1655419620000|2022-06-16 22:47:00|20593.3|20503.3|20600.9|20510.9|20600.9|20510.9|20593.3|20503.3|33
1655419630000|2022-06-16 22:47:10|20598.1|20508.1|20585.3|20495.3|20600.9|20510.9|20581.5|20491.5|38
1655419640000|2022-06-16 22:47:20|20582.1|20492.1|20559.3|20469.3|20587.7|20497.7|20554.3|20464.3|32
1655419650000|2022-06-16 22:47:30|20553.2|20463.2|20545|20455|20558.8|20468.8|20544.5|20454.5|30
1655419660000|2022-06-16 22:47:40|20541.3|20451.3|20525|20435|20541.3|20451.3|20519.4|20429.4|32
1655419670000|2022-06-16 22:47:50|20521.8|20431.8|20501.9|20411.9|20525.1|20435.1|20501.2|20411.2|38
1655419680000|2022-06-16 22:48:00|20497.8|20407.8|20502.9|20412.9|20502.9|20412.9|20468|20378|39
1655419690000|2022-06-16 22:48:10|20504.2|20414.2|20518.7|20428.7|20519.5|20429.5|20504.2|20414.2|35
1655419700000|2022-06-16 22:48:20|20511.9|20421.9|20504.2|20414.2|20520|20430|20493.9|20403.9|39
1655419710000|2022-06-16 22:48:30|20504.6|20414.6|20522.4|20432.4|20523.9|20433.9|20503.3|20413.3|39
1655419720000|2022-06-16 22:48:40|20522.5|20432.5|20530.4|20440.4|20531.4|20441.4|20519.6|20429.6|34
1655419730000|2022-06-16 22:48:50|20531.5|20441.5|20510.3|20420.3|20532.8|20442.8|20505.9|20415.9|37
1655419740000|2022-06-16 22:49:00|20515.7|20425.7|20524.2|20434.2|20524.2|20434.2|20505|20415|36
1655419750000|2022-06-16 22:49:10|20525.7|20435.7|20549.1|20459.1|20549.2|20459.2|20524.7|20434.7|39
1655419760000|2022-06-16 22:49:20|20549.7|20459.7|20526.9|20436.9|20550.3|20460.3|20526.9|20436.9|36
1655419770000|2022-06-16 22:49:30|20529.6|20439.6|20532.2|20442.2|20540.1|20450.1|20523.1|20433.1|37
1655419780000|2022-06-16 22:49:40|20532.6|20442.6|20520.7|20430.7|20533|20443|20516.9|20426.9|37
1655419790000|2022-06-16 22:49:50|20521|20431|20514.9|20424.9|20522|20432|20511.3|20421.3|37
1655419800000|2022-06-16 22:50:00|20515.1|20425.1|20500.7|20410.7|20518.5|20428.5|20498.9|20408.9|36
1655419810000|2022-06-16 22:50:10|20499.6|20409.6|20495.2|20405.2|20506.2|20416.2|20494.1|20404.1|37
1655419820000|2022-06-16 22:50:20|20494.8|20404.8|20482.3|20392.3|20495.8|20405.8|20480.9|20390.9|35
1655419830000|2022-06-16 22:50:30|20480.9|20390.9|20460.6|20370.6|20480.9|20390.9|20458.7|20368.7|40
1655419840000|2022-06-16 22:50:40|20461.1|20371.1|20464.5|20374.5|20476.1|20386.1|20458.7|20368.7|36
1655419850000|2022-06-16 22:50:50|20463.1|20373.1|20468|20378|20475.7|20385.7|20460.5|20370.5|35
1655419860000|2022-06-16 22:51:00|20470.6|20380.6|20423.2|20333.2|20470.6|20380.6|20415.8|20325.8|40
1655419870000|2022-06-16 22:51:10|20420.2|20330.2|20431.1|20341.1|20446.3|20356.3|20418.4|20328.4|39
1655419880000|2022-06-16 22:51:20|20429.6|20339.6|20416.6|20326.6|20429.6|20339.6|20412.1|20322.1|39
1655419890000|2022-06-16 22:51:30|20417.5|20327.5|20415.5|20325.5|20430.4|20340.4|20415.5|20325.5|39
1655419900000|2022-06-16 22:51:40|20416.3|20326.3|20410.1|20320.1|20418.9|20328.9|20407.8|20317.8|35
1655419910000|2022-06-16 22:51:50|20407.6|20317.6|20407.7|20317.7|20413.2|20323.2|20406.2|20316.2|32
1655419920000|2022-06-16 22:52:00|20408.7|20318.7|20425.8|20335.8|20429.4|20339.4|20406.9|20316.9|39
1655419930000|2022-06-16 22:52:10|20426.5|20336.5|20407.8|20317.8|20430.3|20340.3|20404.5|20314.5|38
1655419940000|2022-06-16 22:52:20|20407.7|20317.7|20414.4|20324.4|20414.4|20324.4|20402.4|20312.4|37
1655419950000|2022-06-16 22:52:30|20415.3|20325.3|20416.7|20326.7|20428|20338|20410.4|20320.4|37
1655419960000|2022-06-16 22:52:40|20419.5|20329.5|20420.2|20330.2|20427.9|20337.9|20413.4|20323.4|39
1655419970000|2022-06-16 22:52:50|20421.4|20331.4|20420.1|20330.1|20424.3|20334.3|20414.9|20324.9|36
1655419980000|2022-06-16 22:53:00|20420|20330|20430.2|20340.2|20432.4|20342.4|20413.3|20323.3|38
1655419990000|2022-06-16 22:53:10|20428.2|20338.2|20422.3|20332.3|20436.2|20346.2|20422.3|20332.3|38
1655420000000|2022-06-16 22:53:20|20424.1|20334.1|20427.7|20337.7|20430.7|20340.7|20420.1|20330.1|35
1655420010000|2022-06-16 22:53:30|20429|20339|20432.9|20342.9|20446|20356|20429|20339|40
1655420020000|2022-06-16 22:53:40|20432.4|20342.4|20445.1|20355.1|20446|20356|20432.4|20342.4|37
1655420030000|2022-06-16 22:53:50|20445.3|20355.3|20444.4|20354.4|20448.1|20358.1|20437.9|20347.9|34
1655420040000|2022-06-16 22:54:00|20444.5|20354.5|20451.9|20361.9|20452.3|20362.3|20443.9|20353.9|35
1655420050000|2022-06-16 22:54:10|20452.4|20362.4|20457.7|20367.7|20458.6|20368.6|20447.7|20357.7|32
1655420060000|2022-06-16 22:54:20|20457.8|20367.8|20442.6|20352.6|20460.7|20370.7|20442.6|20352.6|38
1655420070000|2022-06-16 22:54:30|20442.3|20352.3|20422.4|20332.4|20443|20353|20420|20330|35
1655420080000|2022-06-16 22:54:40|20421.3|20331.3|20428.7|20338.7|20430.4|20340.4|20418.7|20328.7|38
1655420090000|2022-06-16 22:54:50|20428.8|20338.8|20426.7|20336.7|20435.3|20345.3|20426.7|20336.7|38
1655420100000|2022-06-16 22:55:00|20428.1|20338.1|20409.9|20319.9|20428.3|20338.3|20406.1|20316.1|34
1655420110000|2022-06-16 22:55:10|20409.2|20319.2|20397.4|20307.4|20410.3|20320.3|20391.4|20301.4|37
1655420120000|2022-06-16 22:55:20|20397.5|20307.5|20388.4|20298.4|20397.5|20307.5|20384|20294|39
1655420130000|2022-06-16 22:55:30|20388.3|20298.3|20418.7|20328.7|20424.8|20334.8|20386.7|20296.7|37
1655420140000|2022-06-16 22:55:40|20418.8|20328.8|20412.1|20322.1|20422.8|20332.8|20411.1|20321.1|39
1655420150000|2022-06-16 22:55:50|20412.5|20322.5|20392.7|20302.7|20412.5|20322.5|20390.4|20300.4|39
1655420160000|2022-06-16 22:56:00|20393.1|20303.1|20412.1|20322.1|20412.1|20322.1|20391|20301|38
1655420170000|2022-06-16 22:56:10|20414.8|20324.8|20422.5|20332.5|20429.1|20339.1|20414.4|20324.4|39
1655420180000|2022-06-16 22:56:20|20422.9|20332.9|20429.6|20339.6|20437.9|20347.9|20421.5|20331.5|39
1655420190000|2022-06-16 22:56:30|20423|20333|20408.3|20318.3|20424.3|20334.3|20407.4|20317.4|38
1655420200000|2022-06-16 22:56:40|20413.3|20323.3|20413|20323|20422.9|20332.9|20409.7|20319.7|39
1655420210000|2022-06-16 22:56:50|20416.7|20326.7|20422.8|20332.8|20427.1|20337.1|20414.5|20324.5|36
1655420220000|2022-06-16 22:57:00|20424.8|20334.8|20421.5|20331.5|20437.9|20347.9|20421.5|20331.5|36
1655420230000|2022-06-16 22:57:10|20419.6|20329.6|20413.8|20323.8|20421|20331|20407.5|20317.5|35
1655420240000|2022-06-16 22:57:20|20415|20325|20428.7|20338.7|20429.6|20339.6|20415|20325|35
1655420250000|2022-06-16 22:57:30|20431|20341|20437.5|20347.5|20438.1|20348.1|20430.1|20340.1|39
1655420260000|2022-06-16 22:57:40|20437.4|20347.4|20430.1|20340.1|20437.8|20347.8|20430.1|20340.1|37
1655420270000|2022-06-16 22:57:50|20429|20339|20424.7|20334.7|20433.2|20343.2|20424.7|20334.7|32
1655420280000|2022-06-16 22:58:00|20421.4|20331.4|20418.6|20328.6|20422.5|20332.5|20418.4|20328.4|37
1655420290000|2022-06-16 22:58:10|20418.8|20328.8|20422.5|20332.5|20424.1|20334.1|20415.4|20325.4|35
1655420300000|2022-06-16 22:58:20|20422.4|20332.4|20410.7|20320.7|20426.6|20336.6|20410.7|20320.7|33
1655420310000|2022-06-16 22:58:30|20409.3|20319.3|20396.5|20306.5|20413.1|20323.1|20394.2|20304.2|37
1655420320000|2022-06-16 22:58:40|20396.3|20306.3|20392.6|20302.6|20396.3|20306.3|20388.9|20298.9|35
1655420330000|2022-06-16 22:58:50|20388.5|20298.5|20376.2|20286.2|20395.1|20305.1|20373.7|20283.7|35
1655420340000|2022-06-16 22:59:00|20375.8|20285.8|20378.1|20288.1|20378.1|20288.1|20370.1|20280.1|31
1655420350000|2022-06-16 22:59:10|20381.5|20291.5|20415|20325|20417.1|20327.1|20381.1|20291.1|36
1655420360000|2022-06-16 22:59:20|20416|20326|20401.6|20311.6|20416.4|20326.4|20401|20311|37
1655420370000|2022-06-16 22:59:30|20401.9|20311.9|20397|20307|20407.9|20317.9|20394.9|20304.9|35
1655420380000|2022-06-16 22:59:40|20395.8|20305.8|20397.5|20307.5|20400.8|20310.8|20392.5|20302.5|37
1655420390000|2022-06-16 22:59:50|20397|20307|20380.5|20290.5|20397|20307|20377.5|20287.5|39
1655420400000|2022-06-16 23:00:00|20379.4|20289.4|20377.4|20287.4|20399.6|20309.6|20377.4|20287.4|38
1655420410000|2022-06-16 23:00:10|20376.7|20286.7|20389.1|20299.1|20389.1|20299.1|20376.2|20286.2|40
1655420420000|2022-06-16 23:00:20|20390.5|20300.5|20407.4|20317.4|20408.3|20318.3|20390.5|20300.5|40
1655420430000|2022-06-16 23:00:30|20406.6|20316.6|20411.2|20321.2|20411.9|20321.9|20398.9|20308.9|38
1655420440000|2022-06-16 23:00:40|20412.3|20322.3|20416.8|20326.8|20416.8|20326.8|20410|20320|36
1655420450000|2022-06-16 23:00:50|20415.4|20325.4|20436.3|20346.3|20436.3|20346.3|20415.3|20325.3|35
1655420460000|2022-06-16 23:01:00|20435.3|20345.3|20421.7|20331.7|20435.7|20345.7|20421.1|20331.1|38
1655420470000|2022-06-16 23:01:10|20420.1|20330.1|20417.1|20327.1|20427.7|20337.7|20417.1|20327.1|36
1655420480000|2022-06-16 23:01:20|20417.9|20327.9|20433|20343|20434.3|20344.3|20417.9|20327.9|37
1655420490000|2022-06-16 23:01:30|20434.6|20344.6|20435.8|20345.8|20437.7|20347.7|20432.7|20342.7|40
1655420500000|2022-06-16 23:01:40|20436.1|20346.1|20445.5|20355.5|20447.6|20357.6|20436.1|20346.1|37
1655420510000|2022-06-16 23:01:50|20445.6|20355.6|20447.6|20357.6|20449.9|20359.9|20445.6|20355.6|39
1655420520000|2022-06-16 23:02:00|20448.1|20358.1|20442.5|20352.5|20451.8|20361.8|20442.5|20352.5|34
1655420530000|2022-06-16 23:02:10|20442.2|20352.2|20442.3|20352.3|20446.5|20356.5|20441.3|20351.3|36
1655420540000|2022-06-16 23:02:20|20443.5|20353.5|20435.9|20345.9|20444.1|20354.1|20431.5|20341.5|35
1655420550000|2022-06-16 23:02:30|20435.8|20345.8|20442.8|20352.8|20442.8|20352.8|20432.5|20342.5|35
1655420560000|2022-06-16 23:02:40|20444|20354|20435.8|20345.8|20444|20354|20435.8|20345.8|37
1655420570000|2022-06-16 23:02:50|20438.1|20348.1|20436.7|20346.7|20439|20349|20435|20345|30
1655420580000|2022-06-16 23:03:00|20437.9|20347.9|20433.1|20343.1|20437.9|20347.9|20433.1|20343.1|32
1655420590000|2022-06-16 23:03:10|20432|20342|20423|20333|20434.5|20344.5|20423|20333|31
1655420600000|2022-06-16 23:03:20|20422.9|20332.9|20399|20309|20423.4|20333.4|20398.5|20308.5|33
1655420610000|2022-06-16 23:03:30|20398.7|20308.7|20395.1|20305.1|20400.1|20310.1|20391.5|20301.5|35
1655420620000|2022-06-16 23:03:40|20393.5|20303.5|20380|20290|20395.1|20305.1|20380|20290|30
1655420630000|2022-06-16 23:03:50|20380.3|20290.3|20377.6|20287.6|20380.3|20290.3|20369.5|20279.5|37
1655420640000|2022-06-16 23:04:00|20377|20287|20372.4|20282.4|20379.9|20289.9|20366.8|20276.8|38
1655420650000|2022-06-16 23:04:10|20372.7|20282.7|20375.2|20285.2|20375.8|20285.8|20367.8|20277.8|37
1655420660000|2022-06-16 23:04:20|20375.3|20285.3|20368.5|20278.5|20376.7|20286.7|20366.3|20276.3|38
1655420670000|2022-06-16 23:04:30|20368.4|20278.4|20354.4|20264.4|20371.1|20281.1|20354.4|20264.4|39
1655420680000|2022-06-16 23:04:40|20354.2|20264.2|20350.2|20260.2|20359.7|20269.7|20350.2|20260.2|36
1655420690000|2022-06-16 23:04:50|20350.9|20260.9|20366|20276|20366|20276|20344.4|20254.4|35
1655420700000|2022-06-16 23:05:00|20366.7|20276.7|20384.3|20294.3|20387.2|20297.2|20366.7|20276.7|38
1655420710000|2022-06-16 23:05:10|20383.5|20293.5|20384.4|20294.4|20389.4|20299.4|20382.3|20292.3|38
1655420720000|2022-06-16 23:05:20|20385.4|20295.4|20397.5|20307.5|20397.5|20307.5|20385.4|20295.4|38
1655420730000|2022-06-16 23:05:30|20394.5|20304.5|20398.8|20308.8|20399.2|20309.2|20393.2|20303.2|39
1655420740000|2022-06-16 23:05:40|20399.2|20309.2|20380.2|20290.2|20399.5|20309.5|20378.4|20288.4|38
1655420750000|2022-06-16 23:05:50|20380.1|20290.1|20374.9|20284.9|20380.1|20290.1|20368|20278|38
1655420760000|2022-06-16 23:06:00|20375|20285|20362.7|20272.7|20375.2|20285.2|20360.5|20270.5|35
1655420770000|2022-06-16 23:06:10|20362.4|20272.4|20356.7|20266.7|20362.7|20272.7|20352.3|20262.3|37
1655420780000|2022-06-16 23:06:20|20356.8|20266.8|20356.5|20266.5|20359.2|20269.2|20349.9|20259.9|38
1655420790000|2022-06-16 23:06:30|20356.3|20266.3|20351.3|20261.3|20357.4|20267.4|20348.1|20258.1|32
1655420800000|2022-06-16 23:06:40|20351|20261|20340.5|20250.5|20351.6|20261.6|20340.5|20250.5|35
1655420810000|2022-06-16 23:06:50|20341.8|20251.8|20342|20252|20345.9|20255.9|20341|20251|37
1655420820000|2022-06-16 23:07:00|20342.1|20252.1|20344.8|20254.8|20346.8|20256.8|20341|20251|32
1655420830000|2022-06-16 23:07:10|20345.4|20255.4|20351.1|20261.1|20351.1|20261.1|20336.3|20246.3|35
1655420840000|2022-06-16 23:07:20|20351.3|20261.3|20344.7|20254.7|20360.8|20270.8|20344.7|20254.7|40
1655420850000|2022-06-16 23:07:30|20341.4|20251.4|20332.9|20242.9|20344.4|20254.4|20329.7|20239.7|31
1655420860000|2022-06-16 23:07:40|20331.5|20241.5|20336.1|20246.1|20336.7|20246.7|20330|20240|31
1655420870000|2022-06-16 23:07:50|20337|20247|20330.7|20240.7|20338.7|20248.7|20327.1|20237.1|37
1655420880000|2022-06-16 23:08:00|20329.4|20239.4|20332.5|20242.5|20345.9|20255.9|20329.4|20239.4|38
1655420890000|2022-06-16 23:08:10|20332|20242|20335.7|20245.7|20337|20247|20328.6|20238.6|37
1655420900000|2022-06-16 23:08:20|20335.6|20245.6|20328.6|20238.6|20335.6|20245.6|20326.5|20236.5|35
1655420910000|2022-06-16 23:08:30|20328.9|20238.9|20327.9|20237.9|20329.2|20239.2|20325.3|20235.3|38
1655420920000|2022-06-16 23:08:40|20328.1|20238.1|20327|20237|20330.2|20240.2|20324.4|20234.4|39
1655420930000|2022-06-16 23:08:50|20326.3|20236.3|20328.9|20238.9|20342.9|20252.9|20325.9|20235.9|38
1655420940000|2022-06-16 23:09:00|20327.7|20237.7|20329.2|20239.2|20330.1|20240.1|20326.3|20236.3|36
1655420950000|2022-06-16 23:09:10|20328.6|20238.6|20327.3|20237.3|20335.4|20245.4|20326.7|20236.7|35
1655420960000|2022-06-16 23:09:20|20326.8|20236.8|20325.8|20235.8|20328|20238|20323.6|20233.6|34
1655420970000|2022-06-16 23:09:30|20325.9|20235.9|20321.5|20231.5|20327.9|20237.9|20309.2|20219.2|38
1655420980000|2022-06-16 23:09:40|20322.3|20232.3|20353.2|20263.2|20353.2|20263.2|20322.3|20232.3|40
1655420990000|2022-06-16 23:09:50|20352.8|20262.8|20356.8|20266.8|20357|20267|20342.1|20252.1|39
1655421000000|2022-06-16 23:10:00|20356.9|20266.9|20343.3|20253.3|20356.9|20266.9|20342.1|20252.1|40
1655421010000|2022-06-16 23:10:10|20343.6|20253.6|20356.5|20266.5|20360.1|20270.1|20343.6|20253.6|35
1655421020000|2022-06-16 23:10:20|20357.8|20267.8|20365.2|20275.2|20367.2|20277.2|20356.5|20266.5|36
1655421030000|2022-06-16 23:10:30|20365.7|20275.7|20357.9|20267.9|20371.9|20281.9|20357.6|20267.6|37
1655421040000|2022-06-16 23:10:40|20359.2|20269.2|20344.7|20254.7|20362.5|20272.5|20344.7|20254.7|34
1655421050000|2022-06-16 23:10:50|20344.3|20254.3|20319.2|20229.2|20344.3|20254.3|20318.4|20228.4|37
1655421060000|2022-06-16 23:11:00|20318.2|20228.2|20315.3|20225.3|20321.8|20231.8|20314.1|20224.1|39
1655421070000|2022-06-16 23:11:10|20315.4|20225.4|20314.7|20224.7|20321.8|20231.8|20312.8|20222.8|38
1655421080000|2022-06-16 23:11:20|20312.9|20222.9|20308|20218|20316.3|20226.3|20307.3|20217.3|36
1655421090000|2022-06-16 23:11:30|20308.3|20218.3|20297|20207|20308.3|20218.3|20296|20206|37
1655421100000|2022-06-16 23:11:40|20295.4|20205.4|20295.3|20205.3|20297|20207|20286.6|20196.6|37
1655421110000|2022-06-16 23:11:50|20296.8|20206.8|20289.8|20199.8|20298.6|20208.6|20288|20198|40
1655421120000|2022-06-16 23:12:00|20290.3|20200.3|20287.5|20197.5|20292.4|20202.4|20285.5|20195.5|39
1655421130000|2022-06-16 23:12:10|20289.5|20199.5|20274.6|20184.6|20289.5|20199.5|20274.6|20184.6|36
1655421140000|2022-06-16 23:12:20|20276.5|20186.5|20282.2|20192.2|20288.7|20198.7|20275.6|20185.6|39
1655421150000|2022-06-16 23:12:30|20283.6|20193.6|20301.8|20211.8|20301.8|20211.8|20280.8|20190.8|39
1655421160000|2022-06-16 23:12:40|20300.3|20210.3|20285.4|20195.4|20301.2|20211.2|20276.2|20186.2|37
1655421170000|2022-06-16 23:12:50|20282.3|20192.3|20283.9|20193.9|20290.4|20200.4|20278.3|20188.3|39
1655421180000|2022-06-16 23:13:00|20281.3|20191.3|20289|20199|20289.1|20199.1|20281|20191|37
1655421190000|2022-06-16 23:13:10|20287.5|20197.5|20284.7|20194.7|20301.3|20211.3|20283.5|20193.5|39
1655421200000|2022-06-16 23:13:20|20285.2|20195.2|20285.1|20195.1|20287|20197|20277.1|20187.1|37
1655421210000|2022-06-16 23:13:30|20282.9|20192.9|20285.2|20195.2|20285.2|20195.2|20273.9|20183.9|39
1655421220000|2022-06-16 23:13:40|20282.7|20192.7|20272|20182|20284.5|20194.5|20266.3|20176.3|34
1655421230000|2022-06-16 23:13:50|20274.9|20184.9|20279.9|20189.9|20284.5|20194.5|20272.9|20182.9|39
1655421240000|2022-06-16 23:14:00|20279.7|20189.7|20284.3|20194.3|20288.1|20198.1|20277.2|20187.2|36
1655421250000|2022-06-16 23:14:10|20282.5|20192.5|20275.3|20185.3|20283.4|20193.4|20274.1|20184.1|31
1655421260000|2022-06-16 23:14:20|20274.2|20184.2|20284.2|20194.2|20284.2|20194.2|20270.5|20180.5|27
1655421270000|2022-06-16 23:14:30|20284.8|20194.8|20298.7|20208.7|20300.1|20210.1|20282.7|20192.7|37
1655421280000|2022-06-16 23:14:40|20298.1|20208.1|20276.4|20186.4|20298.1|20208.1|20275.9|20185.9|38
1655421290000|2022-06-16 23:14:50|20277.1|20187.1|20287.2|20197.2|20288.8|20198.8|20277.1|20187.1|34
1655421300000|2022-06-16 23:15:00|20287|20197|20280.2|20190.2|20295.7|20205.7|20279|20189|38
1655421310000|2022-06-16 23:15:10|20280.9|20190.9|20284.5|20194.5|20288.1|20198.1|20280.1|20190.1|31
1655421320000|2022-06-16 23:15:20|20282|20192|20276|20186|20283.5|20193.5|20274.5|20184.5|36
1655421330000|2022-06-16 23:15:30|20274.6|20184.6|20269.4|20179.4|20276.9|20186.9|20266.5|20176.5|26
1655421340000|2022-06-16 23:15:40|20268|20178|20267|20177|20269.5|20179.5|20259.7|20169.7|33
1655421350000|2022-06-16 23:15:50|20262.2|20172.2|20254.2|20164.2|20269.1|20179.1|20253.7|20163.7|20
1655421360000|2022-06-16 23:16:00|20260.5|20170.5|20285.2|20195.2|20285.2|20195.2|20252.9|20162.9|34
1655421370000|2022-06-16 23:16:10|20287.9|20197.9|20291|20201|20293.3|20203.3|20286.4|20196.4|37
1655421380000|2022-06-16 23:16:20|20291.7|20201.7|20326.7|20236.7|20328.4|20238.4|20291.7|20201.7|39
1655421390000|2022-06-16 23:16:30|20326.5|20236.5|20322.6|20232.6|20332.3|20242.3|20317.9|20227.9|37
1655421400000|2022-06-16 23:16:40|20324|20234|20337.5|20247.5|20342.7|20252.7|20324|20234|35
1655421410000|2022-06-16 23:16:50|20336.8|20246.8|20342|20252|20344.1|20254.1|20332.2|20242.2|38
1655421420000|2022-06-16 23:17:00|20342.2|20252.2|20355.7|20265.7|20355.7|20265.7|20342.2|20252.2|39
1655421430000|2022-06-16 23:17:10|20353.3|20263.3|20317.8|20227.8|20353.3|20263.3|20317.8|20227.8|34
1655421440000|2022-06-16 23:17:20|20318.3|20228.3|20312.7|20222.7|20318.3|20228.3|20311|20221|37
1655421450000|2022-06-16 23:17:30|20311.8|20221.8|20317.6|20227.6|20321.5|20231.5|20311|20221|38
1655421460000|2022-06-16 23:17:40|20318.6|20228.6|20317.2|20227.2|20328.2|20238.2|20317.2|20227.2|34
1655421470000|2022-06-16 23:17:50|20318.5|20228.5|20302.8|20212.8|20318.5|20228.5|20297.5|20207.5|29
1655421480000|2022-06-16 23:18:00|20302.1|20212.1|20298.1|20208.1|20311|20221|20298.1|20208.1|32
1655421490000|2022-06-16 23:18:10|20296.8|20206.8|20278.1|20188.1|20297.2|20207.2|20278.1|20188.1|37
1655421500000|2022-06-16 23:18:20|20279.3|20189.3|20273|20183|20281.3|20191.3|20272.1|20182.1|37
1655421510000|2022-06-16 23:18:30|20274.9|20184.9|20265|20175|20285.3|20195.3|20265|20175|36
1655421520000|2022-06-16 23:18:40|20265.2|20175.2|20275.1|20185.1|20277.2|20187.2|20265.2|20175.2|35
1655421530000|2022-06-16 23:18:50|20276.4|20186.4|20278.3|20188.3|20281.9|20191.9|20266.2|20176.2|35
1655421540000|2022-06-16 23:19:00|20278.2|20188.2|20273.1|20183.1|20279.3|20189.3|20269.6|20179.6|37
1655421550000|2022-06-16 23:19:10|20274.9|20184.9|20285.1|20195.1|20287.6|20197.6|20272.4|20182.4|39
1655421560000|2022-06-16 23:19:20|20285.3|20195.3|20271.7|20181.7|20285.3|20195.3|20263.5|20173.5|36
1655421570000|2022-06-16 23:19:30|20266.5|20176.5|20264.8|20174.8|20269.7|20179.7|20260.4|20170.4|38
1655421580000|2022-06-16 23:19:40|20263.9|20173.9|20261.7|20171.7|20266.4|20176.4|20255.9|20165.9|37
1655421590000|2022-06-16 23:19:50|20261.5|20171.5|20257|20167|20262.9|20172.9|20254.9|20164.9|37
1655421600000|2022-06-16 23:20:00|20259.6|20169.6|20261.4|20171.4|20262.6|20172.6|20250.1|20160.1|38
1655421610000|2022-06-16 23:20:10|20261.5|20171.5|20258.8|20168.8|20263.1|20173.1|20253.3|20163.3|37
1655421620000|2022-06-16 23:20:20|20256|20166|20285|20195|20285|20195|20255.7|20165.7|38
1655421630000|2022-06-16 23:20:30|20285.3|20195.3|20299.6|20209.6|20304.6|20214.6|20285.3|20195.3|38
1655421640000|2022-06-16 23:20:40|20299.5|20209.5|20296.4|20206.4|20300.3|20210.3|20289.2|20199.2|34
1655421650000|2022-06-16 23:20:50|20296.8|20206.8|20305.2|20215.2|20305.6|20215.6|20296.8|20206.8|38
1655421660000|2022-06-16 23:21:00|20304.7|20214.7|20313|20223|20323.4|20233.4|20304.5|20214.5|39
1655421670000|2022-06-16 23:21:10|20311.4|20221.4|20314.5|20224.5|20317.2|20227.2|20304.2|20214.2|36
1655421680000|2022-06-16 23:21:20|20311.8|20221.8|20295.4|20205.4|20311.8|20221.8|20288.2|20198.2|38
1655421690000|2022-06-16 23:21:30|20294.4|20204.4|20290.6|20200.6|20300.3|20210.3|20287.9|20197.9|31
1655421700000|2022-06-16 23:21:40|20287.9|20197.9|20278.3|20188.3|20288.2|20198.2|20278|20188|28
1655421710000|2022-06-16 23:21:50|20278.7|20188.7|20277.4|20187.4|20279.4|20189.4|20277.4|20187.4|24
1655421720000|2022-06-16 23:22:00|20278.7|20188.7|20277.2|20187.2|20281.2|20191.2|20276.9|20186.9|32
1655421730000|2022-06-16 23:22:10|20278.3|20188.3|20280.3|20190.3|20280.3|20190.3|20276.8|20186.8|28
1655421740000|2022-06-16 23:22:20|20278.4|20188.4|20278.4|20188.4|20283.4|20193.4|20277.9|20187.9|35
1655421750000|2022-06-16 23:22:30|20277.1|20187.1|20281.8|20191.8|20282.5|20192.5|20277.1|20187.1|36
1655421760000|2022-06-16 23:22:40|20282.5|20192.5|20281.9|20191.9|20282.5|20192.5|20272.2|20182.2|38
1655421770000|2022-06-16 23:22:50|20283.8|20193.8|20278.1|20188.1|20284.6|20194.6|20271.3|20181.3|36
1655421780000|2022-06-16 23:23:00|20278.6|20188.6|20277.6|20187.6|20280.9|20190.9|20269|20179|34
1655421790000|2022-06-16 23:23:10|20277.2|20187.2|20272.7|20182.7|20278.8|20188.8|20271.9|20181.9|33
1655421800000|2022-06-16 23:23:20|20270.7|20180.7|20257.3|20167.3|20276.6|20186.6|20254.2|20164.2|38
1655421810000|2022-06-16 23:23:30|20256.4|20166.4|20257.5|20167.5|20264.5|20174.5|20256.4|20166.4|35
1655421820000|2022-06-16 23:23:40|20257.3|20167.3|20254.5|20164.5|20260.9|20170.9|20252.3|20162.3|37
1655421830000|2022-06-16 23:23:50|20252.8|20162.8|20250.9|20160.9|20253.3|20163.3|20249.5|20159.5|37
1655421840000|2022-06-16 23:24:00|20252.8|20162.8|20252|20162|20252.9|20162.9|20251.3|20161.3|33
1655421850000|2022-06-16 23:24:10|20253.4|20163.4|20255.5|20165.5|20255.5|20165.5|20250.9|20160.9|34
1655421860000|2022-06-16 23:24:20|20255.1|20165.1|20269.4|20179.4|20271.3|20181.3|20254.7|20164.7|38
1655421870000|2022-06-16 23:24:30|20270.1|20180.1|20272.6|20182.6|20272.7|20182.7|20265.4|20175.4|37
1655421880000|2022-06-16 23:24:40|20274.4|20184.4|20257.2|20167.2|20274.4|20184.4|20254.2|20164.2|38
1655421890000|2022-06-16 23:24:50|20257.1|20167.1|20259.3|20169.3|20262.7|20172.7|20254.1|20164.1|38
1655421900000|2022-06-16 23:25:00|20259.8|20169.8|20280.6|20190.6|20283.6|20193.6|20259.8|20169.8|34
1655421910000|2022-06-16 23:25:10|20279|20189|20283.7|20193.7|20285.3|20195.3|20277.8|20187.8|39
1655421920000|2022-06-16 23:25:20|20284.6|20194.6|20283.7|20193.7|20294.9|20204.9|20283.6|20193.6|37
1655421930000|2022-06-16 23:25:30|20286|20196|20293.3|20203.3|20293.3|20203.3|20284.9|20194.9|32
1655421940000|2022-06-16 23:25:40|20293.2|20203.2|20298|20208|20301.8|20211.8|20292.8|20202.8|38
1655421950000|2022-06-16 23:25:50|20298.7|20208.7|20302.6|20212.6|20303.9|20213.9|20296.6|20206.6|35
1655421960000|2022-06-16 23:26:00|20300.8|20210.8|20307.2|20217.2|20309.6|20219.6|20300.8|20210.8|36
1655421970000|2022-06-16 23:26:10|20304.4|20214.4|20303.3|20213.3|20308.9|20218.9|20302|20212|31
1655421980000|2022-06-16 23:26:20|20304|20214|20276.1|20186.1|20305.6|20215.6|20273.3|20183.3|38
1655421990000|2022-06-16 23:26:30|20270.6|20180.6|20286|20196|20286.4|20196.4|20270.6|20180.6|39
1655422000000|2022-06-16 23:26:40|20285.9|20195.9|20293.3|20203.3|20293.3|20203.3|20284.4|20194.4|35
1655422010000|2022-06-16 23:26:50|20295.6|20205.6|20293.1|20203.1|20296.1|20206.1|20286.3|20196.3|39
1655422020000|2022-06-16 23:27:00|20293.6|20203.6|20289.6|20199.6|20297.6|20207.6|20288.9|20198.9|36
1655422030000|2022-06-16 23:27:10|20290.1|20200.1|20293.6|20203.6|20300|20210|20289.8|20199.8|38
1655422040000|2022-06-16 23:27:20|20293.8|20203.8|20300.2|20210.2|20301.3|20211.3|20291.8|20201.8|35
1655422050000|2022-06-16 23:27:30|20300.4|20210.4|20308.9|20218.9|20308.9|20218.9|20298.3|20208.3|37
1655422060000|2022-06-16 23:27:40|20307.2|20217.2|20310.1|20220.1|20313.4|20223.4|20303.8|20213.8|37
1655422070000|2022-06-16 23:27:50|20310.5|20220.5|20310.5|20220.5|20311.4|20221.4|20306.2|20216.2|33
1655422080000|2022-06-16 23:28:00|20310.6|20220.6|20310.8|20220.8|20311.5|20221.5|20303.2|20213.2|33
1655422090000|2022-06-16 23:28:10|20310.7|20220.7|20310.4|20220.4|20313.2|20223.2|20307.9|20217.9|29
1655422100000|2022-06-16 23:28:20|20310.3|20220.3|20315.1|20225.1|20315.1|20225.1|20306|20216|34
1655422110000|2022-06-16 23:28:30|20314|20224|20316.8|20226.8|20316.8|20226.8|20309.1|20219.1|34
1655422120000|2022-06-16 23:28:40|20315.4|20225.4|20315|20225|20316.2|20226.2|20311.6|20221.6|34
1655422130000|2022-06-16 23:28:50|20315.2|20225.2|20317.1|20227.1|20317.1|20227.1|20314.1|20224.1|30
1655422140000|2022-06-16 23:29:00|20317.2|20227.2|20353.6|20263.6|20354.2|20264.2|20317.2|20227.2|38
1655422150000|2022-06-16 23:29:10|20352|20262|20387.1|20297.1|20387.1|20297.1|20352|20262|37
1655422160000|2022-06-16 23:29:20|20384.7|20294.7|20399.8|20309.8|20409.6|20319.6|20384|20294|39
1655422170000|2022-06-16 23:29:30|20402.7|20312.7|20397.5|20307.5|20409.6|20319.6|20397.1|20307.1|39
1655422180000|2022-06-16 23:29:40|20395.8|20305.8|20393.2|20303.2|20396.6|20306.6|20385|20295|38
1655422190000|2022-06-16 23:29:50|20393.5|20303.5|20410.7|20320.7|20410.7|20320.7|20393.5|20303.5|38
1655422200000|2022-06-16 23:30:00|20414.3|20324.3|20400.7|20310.7|20416.5|20326.5|20399.3|20309.3|40
1655422210000|2022-06-16 23:30:10|20399.8|20309.8|20393.4|20303.4|20406.4|20316.4|20386.2|20296.2|38
1655422220000|2022-06-16 23:30:20|20391.4|20301.4|20368.9|20278.9|20392.1|20302.1|20368.9|20278.9|38
1655422230000|2022-06-16 23:30:30|20367.2|20277.2|20356.8|20266.8|20367.2|20277.2|20356.8|20266.8|34
1655422240000|2022-06-16 23:30:40|20353|20263|20350.9|20260.9|20354.5|20264.5|20346.7|20256.7|36
1655422250000|2022-06-16 23:30:50|20357.3|20267.3|20359|20269|20360.5|20270.5|20350.2|20260.2|38
1655422260000|2022-06-16 23:31:00|20358.2|20268.2|20376.2|20286.2|20378.4|20288.4|20358.2|20268.2|36
1655422270000|2022-06-16 23:31:10|20378|20288|20387.2|20297.2|20387.2|20297.2|20369|20279|39
1655422280000|2022-06-16 23:31:20|20391.9|20301.9|20402.7|20312.7|20402.7|20312.7|20388.8|20298.8|39
1655422290000|2022-06-16 23:31:30|20403.2|20313.2|20413.6|20323.6|20426.9|20336.9|20400.5|20310.5|37
1655422300000|2022-06-16 23:31:40|20414.9|20324.9|20433.9|20343.9|20435.4|20345.4|20414.9|20324.9|38
1655422310000|2022-06-16 23:31:50|20432.1|20342.1|20452.3|20362.3|20452.9|20362.9|20432.1|20342.1|37
1655422320000|2022-06-16 23:32:00|20451.6|20361.6|20448.7|20358.7|20470|20380|20446.8|20356.8|38
1655422330000|2022-06-16 23:32:10|20450.3|20360.3|20459.8|20369.8|20460.5|20370.5|20442.7|20352.7|39
1655422340000|2022-06-16 23:32:20|20460.8|20370.8|20474|20384|20477.1|20387.1|20460.8|20370.8|38
1655422350000|2022-06-16 23:32:30|20474.5|20384.5|20485.3|20395.3|20486.5|20396.5|20466.2|20376.2|37
1655422360000|2022-06-16 23:32:40|20485.9|20395.9|20485.1|20395.1|20487.6|20397.6|20479.6|20389.6|38
1655422370000|2022-06-16 23:32:50|20486|20396|20470.4|20380.4|20487.6|20397.6|20469.4|20379.4|38
1655422380000|2022-06-16 23:33:00|20470.3|20380.3|20449.6|20359.6|20470.5|20380.5|20449.6|20359.6|39
1655422390000|2022-06-16 23:33:10|20451.3|20361.3|20454.6|20364.6|20471.4|20381.4|20451.3|20361.3|40
1655422400000|2022-06-16 23:33:20|20451.9|20361.9|20433.4|20343.4|20452.4|20362.4|20433.4|20343.4|38
1655422410000|2022-06-16 23:33:30|20433.1|20343.1|20414.3|20324.3|20433.1|20343.1|20413.6|20323.6|36
1655422420000|2022-06-16 23:33:40|20413.5|20323.5|20410.2|20320.2|20420|20330|20409.7|20319.7|36
1655422430000|2022-06-16 23:33:50|20409.9|20319.9|20413.3|20323.3|20413.3|20323.3|20398.3|20308.3|38
1655422440000|2022-06-16 23:34:00|20414|20324|20393.3|20303.3|20416.9|20326.9|20391.9|20301.9|35
1655422450000|2022-06-16 23:34:10|20394.4|20304.4|20393.5|20303.5|20401.1|20311.1|20389.6|20299.6|37
1655422460000|2022-06-16 23:34:20|20393.8|20303.8|20394.3|20304.3|20395|20305|20387.7|20297.7|36
1655422470000|2022-06-16 23:34:30|20391.1|20301.1|20383.3|20293.3|20391.1|20301.1|20377.2|20287.2|36
1655422480000|2022-06-16 23:34:40|20383.4|20293.4|20381.2|20291.2|20385.4|20295.4|20378.9|20288.9|31
1655422490000|2022-06-16 23:34:50|20382.4|20292.4|20378.7|20288.7|20382.8|20292.8|20371.3|20281.3|36
1655422500000|2022-06-16 23:35:00|20379.3|20289.3|20406.2|20316.2|20407.1|20317.1|20378.1|20288.1|38
1655422510000|2022-06-16 23:35:10|20404.2|20314.2|20376.7|20286.7|20405.2|20315.2|20376.7|20286.7|39
1655422520000|2022-06-16 23:35:20|20375.9|20285.9|20369.2|20279.2|20380.2|20290.2|20366.6|20276.6|36
1655422530000|2022-06-16 23:35:30|20370.1|20280.1|20366|20276|20376.4|20286.4|20366|20276|36
1655422540000|2022-06-16 23:35:40|20366.7|20276.7|20368.2|20278.2|20373.5|20283.5|20362.5|20272.5|36
1655422550000|2022-06-16 23:35:50|20368.8|20278.8|20378.3|20288.3|20381.5|20291.5|20364.8|20274.8|37
1655422560000|2022-06-16 23:36:00|20378.2|20288.2|20378.4|20288.4|20389.9|20299.9|20374.9|20284.9|39
1655422570000|2022-06-16 23:36:10|20378.2|20288.2|20379.1|20289.1|20384.8|20294.8|20376.7|20286.7|33
1655422580000|2022-06-16 23:36:20|20379.4|20289.4|20385.5|20295.5|20386.8|20296.8|20379|20289|39
1655422590000|2022-06-16 23:36:30|20385.7|20295.7|20389.2|20299.2|20389.2|20299.2|20382.7|20292.7|32
1655422600000|2022-06-16 23:36:40|20388.5|20298.5|20393.8|20303.8|20393.8|20303.8|20384|20294|35
1655422610000|2022-06-16 23:36:50|20395.2|20305.2|20394.6|20304.6|20399.5|20309.5|20390.9|20300.9|38
1655422620000|2022-06-16 23:37:00|20396.3|20306.3|20377.4|20287.4|20397.2|20307.2|20377.4|20287.4|34
1655422630000|2022-06-16 23:37:10|20377.3|20287.3|20374.7|20284.7|20379|20289|20372.3|20282.3|34
1655422640000|2022-06-16 23:37:20|20373.9|20283.9|20382.8|20292.8|20384.8|20294.8|20373.9|20283.9|37
1655422650000|2022-06-16 23:37:30|20382.2|20292.2|20387.4|20297.4|20388.7|20298.7|20382.2|20292.2|33
1655422660000|2022-06-16 23:37:40|20388|20298|20395.9|20305.9|20397.2|20307.2|20388|20298|34
1655422670000|2022-06-16 23:37:50|20396.4|20306.4|20404.7|20314.7|20406.3|20316.3|20396.3|20306.3|29
1655422680000|2022-06-16 23:38:00|20404.8|20314.8|20402|20312|20407.1|20317.1|20401.6|20311.6|32
1655422690000|2022-06-16 23:38:10|20401.1|20311.1|20385.3|20295.3|20401.2|20311.2|20385.3|20295.3|38
1655422700000|2022-06-16 23:38:20|20383.6|20293.6|20365.9|20275.9|20385.2|20295.2|20365.9|20275.9|35
1655422710000|2022-06-16 23:38:30|20365.7|20275.7|20359|20269|20365.7|20275.7|20358.2|20268.2|25
1655422720000|2022-06-16 23:38:40|20350|20260|20339.2|20249.2|20350|20260|20339.2|20249.2|26
1655422730000|2022-06-16 23:38:50|20336.9|20246.9|20350.9|20260.9|20350.9|20260.9|20331.7|20241.7|38
1655422740000|2022-06-16 23:39:00|20347.3|20257.3|20336.1|20246.1|20354.1|20264.1|20335.2|20245.2|37
1655422750000|2022-06-16 23:39:10|20336.4|20246.4|20332.7|20242.7|20340.4|20250.4|20329.9|20239.9|35
1655422760000|2022-06-16 23:39:20|20333|20243|20332.9|20242.9|20339.4|20249.4|20327.9|20237.9|38
1655422770000|2022-06-16 23:39:30|20331.8|20241.8|20328.1|20238.1|20331.8|20241.8|20319.2|20229.2|32
1655422780000|2022-06-16 23:39:40|20328.7|20238.7|20312.8|20222.8|20330.4|20240.4|20311.7|20221.7|38
1655422790000|2022-06-16 23:39:50|20312.6|20222.6|20313.3|20223.3|20316.4|20226.4|20312.4|20222.4|29
1655422800000|2022-06-16 23:40:00|20313.4|20223.4|20318.7|20228.7|20331.6|20241.6|20313.3|20223.3|39
1655422810000|2022-06-16 23:40:10|20318.4|20228.4|20321.4|20231.4|20324.6|20234.6|20316.7|20226.7|40
1655422820000|2022-06-16 23:40:20|20322.4|20232.4|20318.7|20228.7|20332.3|20242.3|20318.1|20228.1|33
1655422830000|2022-06-16 23:40:30|20321.1|20231.1|20316.7|20226.7|20322|20232|20312.2|20222.2|29
1655422840000|2022-06-16 23:40:40|20316|20226|20300.5|20210.5|20316|20226|20294.4|20204.4|36
1655422850000|2022-06-16 23:40:50|20299.5|20209.5|20297.1|20207.1|20306.3|20216.3|20297.1|20207.1|32
1655422860000|2022-06-16 23:41:00|20294|20204|20296.1|20206.1|20300|20210|20292.1|20202.1|37
1655422870000|2022-06-16 23:41:10|20296.9|20206.9|20302|20212|20302.6|20212.6|20296.9|20206.9|34
1655422880000|2022-06-16 23:41:20|20301.6|20211.6|20310.8|20220.8|20312.4|20222.4|20300.8|20210.8|38
1655422890000|2022-06-16 23:41:30|20310.7|20220.7|20305.1|20215.1|20312.3|20222.3|20303.7|20213.7|38
1655422900000|2022-06-16 23:41:40|20304.6|20214.6|20312.7|20222.7|20316.1|20226.1|20304.6|20214.6|38
1655422910000|2022-06-16 23:41:50|20310.9|20220.9|20309.7|20219.7|20311.2|20221.2|20304.2|20214.2|36
1655422920000|2022-06-16 23:42:00|20309.8|20219.8|20329.2|20239.2|20330.9|20240.9|20309.8|20219.8|40
1655422930000|2022-06-16 23:42:10|20327.9|20237.9|20335.1|20245.1|20335.1|20245.1|20324.1|20234.1|37
1655422940000|2022-06-16 23:42:20|20335.2|20245.2|20334.9|20244.9|20341.7|20251.7|20334.8|20244.8|37
1655422950000|2022-06-16 23:42:30|20334|20244|20344.8|20254.8|20344.8|20254.8|20331.9|20241.9|34
1655422960000|2022-06-16 23:42:40|20345.3|20255.3|20339|20249|20350.6|20260.6|20337.1|20247.1|40
1655422970000|2022-06-16 23:42:50|20339.4|20249.4|20341.2|20251.2|20346.6|20256.6|20339.1|20249.1|34
1655422980000|2022-06-16 23:43:00|20341.4|20251.4|20309.7|20219.7|20341.4|20251.4|20309.7|20219.7|40
1655422990000|2022-06-16 23:43:10|20309.8|20219.8|20303.6|20213.6|20312.1|20222.1|20300.9|20210.9|38
1655423000000|2022-06-16 23:43:20|20300.9|20210.9|20305.6|20215.6|20307.5|20217.5|20300.9|20210.9|36
1655423010000|2022-06-16 23:43:30|20305.7|20215.7|20309.5|20219.5|20309.5|20219.5|20299.6|20209.6|32
1655423020000|2022-06-16 23:43:40|20310|20220|20313.6|20223.6|20315.3|20225.3|20309.6|20219.6|31
1655423030000|2022-06-16 23:43:50|20317.1|20227.1|20321|20231|20325.4|20235.4|20317.1|20227.1|34
1655423040000|2022-06-16 23:44:00|20320.9|20230.9|20326.7|20236.7|20327|20237|20315.4|20225.4|31
1655423050000|2022-06-16 23:44:10|20324.4|20234.4|20324|20234|20326.1|20236.1|20321.7|20231.7|35
1655423060000|2022-06-16 23:44:20|20323.4|20233.4|20305.5|20215.5|20324|20234|20305.5|20215.5|38
1655423070000|2022-06-16 23:44:30|20304.3|20214.3|20300.3|20210.3|20306|20216|20299|20209|36
1655423080000|2022-06-16 23:44:40|20300.1|20210.1|20300.3|20210.3|20301.3|20211.3|20299.2|20209.2|23
1655423090000|2022-06-16 23:44:50|20300.5|20210.5|20300.5|20210.5|20300.7|20210.7|20298.8|20208.8|26
1655423100000|2022-06-16 23:45:00|20300.4|20210.4|20294.2|20204.2|20313|20223|20293.3|20203.3|35
1655423110000|2022-06-16 23:45:10|20294.7|20204.7|20300.4|20210.4|20300.4|20210.4|20284.3|20194.3|37
1655423120000|2022-06-16 23:45:20|20302|20212|20330.7|20240.7|20333.2|20243.2|20302|20212|40
1655423130000|2022-06-16 23:45:30|20329.5|20239.5|20343.7|20253.7|20346.6|20256.6|20328.6|20238.6|36
1655423140000|2022-06-16 23:45:40|20342.1|20252.1|20356.6|20266.6|20356.8|20266.8|20341.3|20251.3|38
1655423150000|2022-06-16 23:45:50|20356.8|20266.8|20366.1|20276.1|20368.4|20278.4|20354.7|20264.7|36
1655423160000|2022-06-16 23:46:00|20366|20276|20343.5|20253.5|20366.8|20276.8|20341.3|20251.3|37
1655423170000|2022-06-16 23:46:10|20344.5|20254.5|20342.4|20252.4|20354.1|20264.1|20337.8|20247.8|38
1655423180000|2022-06-16 23:46:20|20342.8|20252.8|20343.1|20253.1|20343.1|20253.1|20335.9|20245.9|38
1655423190000|2022-06-16 23:46:30|20343.7|20253.7|20364.2|20274.2|20366.7|20276.7|20343.7|20253.7|38
1655423200000|2022-06-16 23:46:40|20360.8|20270.8|20360.1|20270.1|20367.5|20277.5|20356.5|20266.5|38
1655423210000|2022-06-16 23:46:50|20359.3|20269.3|20353|20263|20364|20274|20348|20258|37
1655423220000|2022-06-16 23:47:00|20350.2|20260.2|20363.8|20273.8|20365.3|20275.3|20350.2|20260.2|35
1655423230000|2022-06-16 23:47:10|20363.7|20273.7|20330.2|20240.2|20363.7|20273.7|20330.2|20240.2|40
1655423240000|2022-06-16 23:47:20|20330.1|20240.1|20317.5|20227.5|20337.2|20247.2|20313.6|20223.6|35
1655423250000|2022-06-16 23:47:30|20320.3|20230.3|20327.9|20237.9|20333.1|20243.1|20320.3|20230.3|39
1655423260000|2022-06-16 23:47:40|20328.9|20238.9|20327.8|20237.8|20332.4|20242.4|20322.6|20232.6|38
1655423270000|2022-06-16 23:47:50|20328.1|20238.1|20333.2|20243.2|20338.9|20248.9|20328.1|20238.1|37
1655423280000|2022-06-16 23:48:00|20333.3|20243.3|20342.2|20252.2|20342.2|20252.2|20333.3|20243.3|35
1655423290000|2022-06-16 23:48:10|20343.1|20253.1|20330.7|20240.7|20344|20254|20330.7|20240.7|36
1655423300000|2022-06-16 23:48:20|20332.3|20242.3|20351.2|20261.2|20351.2|20261.2|20330.1|20240.1|34
1655423310000|2022-06-16 23:48:30|20352|20262|20355.4|20265.4|20359.3|20269.3|20352|20262|36
1655423320000|2022-06-16 23:48:40|20355.5|20265.5|20350.3|20260.3|20357.8|20267.8|20348.9|20258.9|34
1655423330000|2022-06-16 23:48:50|20350.7|20260.7|20357.9|20267.9|20357.9|20267.9|20350.2|20260.2|36
1655423340000|2022-06-16 23:49:00|20361.4|20271.4|20366.7|20276.7|20367.8|20277.8|20360.5|20270.5|37
1655423350000|2022-06-16 23:49:10|20366.9|20276.9|20367.7|20277.7|20376.3|20286.3|20364.2|20274.2|34
1655423360000|2022-06-16 23:49:20|20367.5|20277.5|20370.2|20280.2|20371.2|20281.2|20366.2|20276.2|37
1655423370000|2022-06-16 23:49:30|20371.6|20281.6|20368.4|20278.4|20372.9|20282.9|20366.5|20276.5|32
1655423380000|2022-06-16 23:49:40|20369.4|20279.4|20373.4|20283.4|20373.4|20283.4|20360.9|20270.9|36
1655423390000|2022-06-16 23:49:50|20372.5|20282.5|20381.6|20291.6|20382.1|20292.1|20371.1|20281.1|38
1655423400000|2022-06-16 23:50:00|20382.1|20292.1|20393.7|20303.7|20393.7|20303.7|20381.1|20291.1|40
1655423410000|2022-06-16 23:50:10|20391.4|20301.4|20376.6|20286.6|20394|20304|20374.8|20284.8|37
1655423420000|2022-06-16 23:50:20|20374.8|20284.8|20359.7|20269.7|20379.1|20289.1|20359.6|20269.6|36
1655423430000|2022-06-16 23:50:30|20360.2|20270.2|20371.3|20281.3|20372|20282|20359.9|20269.9|32
1655423440000|2022-06-16 23:50:40|20371.6|20281.6|20376|20286|20376.8|20286.8|20368.7|20278.7|38
1655423450000|2022-06-16 23:50:50|20375.6|20285.6|20361.5|20271.5|20375.9|20285.9|20361.5|20271.5|36
1655423460000|2022-06-16 23:51:00|20360.7|20270.7|20358.6|20268.6|20364.5|20274.5|20353.4|20263.4|37
1655423470000|2022-06-16 23:51:10|20357.7|20267.7|20351.9|20261.9|20358.1|20268.1|20349.4|20259.4|29
1655423480000|2022-06-16 23:51:20|20352.3|20262.3|20347.2|20257.2|20354.1|20264.1|20346.6|20256.6|32
1655423490000|2022-06-16 23:51:30|20351.1|20261.1|20365.5|20275.5|20365.5|20275.5|20346.2|20256.2|37
1655423500000|2022-06-16 23:51:40|20365.2|20275.2|20350.3|20260.3|20365.2|20275.2|20349.8|20259.8|34
1655423510000|2022-06-16 23:51:50|20350.5|20260.5|20352.6|20262.6|20355|20265|20346|20256|33
1655423520000|2022-06-16 23:52:00|20353|20263|20352.7|20262.7|20357.6|20267.6|20350.1|20260.1|33
1655423530000|2022-06-16 23:52:10|20350|20260|20352.3|20262.3|20352.3|20262.3|20348.2|20258.2|35
1655423540000|2022-06-16 23:52:20|20352.6|20262.6|20360.4|20270.4|20361|20271|20352|20262|37
1655423550000|2022-06-16 23:52:30|20361|20271|20367|20277|20368|20278|20361|20271|36
1655423560000|2022-06-16 23:52:40|20367.1|20277.1|20368.5|20278.5|20371.9|20281.9|20367.1|20277.1|36
1655423570000|2022-06-16 23:52:50|20366.9|20276.9|20373.9|20283.9|20373.9|20283.9|20364.8|20274.8|36
1655423580000|2022-06-16 23:53:00|20374.1|20284.1|20377.7|20287.7|20379.7|20289.7|20371.3|20281.3|39
1655423590000|2022-06-16 23:53:10|20378.3|20288.3|20381.7|20291.7|20388.9|20298.9|20377.8|20287.8|36
1655423600000|2022-06-16 23:53:20|20382.5|20292.5|20372.9|20282.9|20383.9|20293.9|20372.6|20282.6|37
1655423610000|2022-06-16 23:53:30|20373.1|20283.1|20369.9|20279.9|20375.5|20285.5|20369.1|20279.1|35
1655423620000|2022-06-16 23:53:40|20369.1|20279.1|20372.6|20282.6|20373.1|20283.1|20369.1|20279.1|36
1655423630000|2022-06-16 23:53:50|20372.1|20282.1|20379.1|20289.1|20379.9|20289.9|20369.6|20279.6|36
1655423640000|2022-06-16 23:54:00|20377.7|20287.7|20396.4|20306.4|20396.4|20306.4|20377.7|20287.7|36
1655423650000|2022-06-16 23:54:10|20396.8|20306.8|20396.7|20306.7|20397.2|20307.2|20394.9|20304.9|31
1655423660000|2022-06-16 23:54:20|20396.8|20306.8|20395|20305|20399.1|20309.1|20393.5|20303.5|35
1655423670000|2022-06-16 23:54:30|20395.7|20305.7|20396.7|20306.7|20401.9|20311.9|20395.7|20305.7|33
1655423680000|2022-06-16 23:54:40|20395.6|20305.6|20398.9|20308.9|20399.2|20309.2|20394|20304|36
1655423690000|2022-06-16 23:54:50|20398.7|20308.7|20410.6|20320.6|20411|20321|20398.2|20308.2|35
1655423700000|2022-06-16 23:55:00|20409.4|20319.4|20409|20319|20420.6|20330.6|20408.3|20318.3|37
1655423710000|2022-06-16 23:55:10|20408.7|20318.7|20413.3|20323.3|20419.7|20329.7|20408.7|20318.7|38
1655423720000|2022-06-16 23:55:20|20414|20324|20426|20336|20426|20336|20412.5|20322.5|37
1655423730000|2022-06-16 23:55:30|20422.1|20332.1|20423.8|20333.8|20427.6|20337.6|20410|20320|38
1655423740000|2022-06-16 23:55:40|20422.3|20332.3|20413.4|20323.4|20422.3|20332.3|20413.4|20323.4|34
1655423750000|2022-06-16 23:55:50|20413.9|20323.9|20405.3|20315.3|20413.9|20323.9|20405.3|20315.3|37
1655423760000|2022-06-16 23:56:00|20405.2|20315.2|20392.7|20302.7|20405.2|20315.2|20390.9|20300.9|38
1655423770000|2022-06-16 23:56:10|20393.1|20303.1|20393.7|20303.7|20399.4|20309.4|20391.3|20301.3|33
1655423780000|2022-06-16 23:56:20|20393.6|20303.6|20392.7|20302.7|20394|20304|20387.6|20297.6|34
1655423790000|2022-06-16 23:56:30|20393.5|20303.5|20395.4|20305.4|20397.1|20307.1|20388.7|20298.7|37
1655423800000|2022-06-16 23:56:40|20395.7|20305.7|20386.6|20296.6|20396.1|20306.1|20385|20295|36
1655423810000|2022-06-16 23:56:50|20386.8|20296.8|20388|20298|20388.8|20298.8|20384.8|20294.8|32
1655423820000|2022-06-16 23:57:00|20389.8|20299.8|20398.5|20308.5|20402.4|20312.4|20388.9|20298.9|36
1655423830000|2022-06-16 23:57:10|20395.2|20305.2|20402.6|20312.6|20406.2|20316.2|20395.2|20305.2|36
1655423840000|2022-06-16 23:57:20|20405.2|20315.2|20421.2|20331.2|20423.2|20333.2|20400.8|20310.8|34
1655423850000|2022-06-16 23:57:30|20422.2|20332.2|20424.9|20334.9|20426.2|20336.2|20414.7|20324.7|30
1655423860000|2022-06-16 23:57:40|20426|20336|20426.9|20336.9|20427.2|20337.2|20423.3|20333.3|31
1655423870000|2022-06-16 23:57:50|20427.6|20337.6|20426.4|20336.4|20428.1|20338.1|20422.3|20332.3|34
1655423880000|2022-06-16 23:58:00|20426.2|20336.2|20416.2|20326.2|20426.5|20336.5|20410.2|20320.2|37
1655423890000|2022-06-16 23:58:10|20414.7|20324.7|20394.3|20304.3|20414.7|20324.7|20392.8|20302.8|38
1655423900000|2022-06-16 23:58:20|20392.1|20302.1|20388.2|20298.2|20392.1|20302.1|20386.9|20296.9|37
1655423910000|2022-06-16 23:58:30|20388.4|20298.4|20392.7|20302.7|20393.9|20303.9|20387|20297|33
1655423920000|2022-06-16 23:58:40|20392.4|20302.4|20387.6|20297.6|20396.9|20306.9|20387.6|20297.6|38
1655423930000|2022-06-16 23:58:50|20385.1|20295.1|20390.5|20300.5|20391.8|20301.8|20383.7|20293.7|37
1655423940000|2022-06-16 23:59:00|20392.4|20302.4|20401.3|20311.3|20404.1|20314.1|20392.4|20302.4|37
1655423950000|2022-06-16 23:59:10|20401.9|20311.9|20419.3|20329.3|20421|20331|20400|20310|37
1655423960000|2022-06-16 23:59:20|20419.9|20329.9|20419.5|20329.5|20420|20330|20417.3|20327.3|35
1655423970000|2022-06-16 23:59:30|20419.4|20329.4|20414.7|20324.7|20422.1|20332.1|20414.4|20324.4|33
1655423980000|2022-06-16 23:59:40|20415.1|20325.1|20414.1|20324.1|20417|20327|20411.9|20321.9|34
1655423990000|2022-06-16 23:59:50|20415.8|20325.8|20416.1|20326.1|20418.1|20328.1|20414.1|20324.1|34
1655424000000|2022-06-17 00:00:00|20414.7|20324.7|20421.1|20331.1|20422.9|20332.9|20414|20324|35
1655424010000|2022-06-17 00:00:10|20421.3|20331.3|20406|20316|20422.7|20332.7|20403.1|20313.1|35
1655424020000|2022-06-17 00:00:20|20404.8|20314.8|20418.3|20328.3|20419.2|20329.2|20404.8|20314.8|34
1655424030000|2022-06-17 00:00:30|20419|20329|20427.7|20337.7|20433.4|20343.4|20418.5|20328.5|38
1655424040000|2022-06-17 00:00:40|20428|20338|20406.7|20316.7|20438|20348|20406.7|20316.7|37
1655424050000|2022-06-17 00:00:50|20406.2|20316.2|20382.7|20292.7|20406.2|20316.2|20382.7|20292.7|34
1655424060000|2022-06-17 00:01:00|20382.6|20292.6|20359.7|20269.7|20382.6|20292.6|20358.2|20268.2|38
1655424070000|2022-06-17 00:01:10|20359.4|20269.4|20349.1|20259.1|20363.4|20273.4|20347.1|20257.1|37
1655424080000|2022-06-17 00:01:20|20346.5|20256.5|20353.4|20263.4|20355.3|20265.3|20342.2|20252.2|36
1655424090000|2022-06-17 00:01:30|20354.1|20264.1|20356.7|20266.7|20359.3|20269.3|20348.5|20258.5|40
1655424100000|2022-06-17 00:01:40|20357.6|20267.6|20369.6|20279.6|20369.6|20279.6|20350.3|20260.3|38
1655424110000|2022-06-17 00:01:50|20373.5|20283.5|20383.2|20293.2|20383.2|20293.2|20371.8|20281.8|38
1655424120000|2022-06-17 00:02:00|20383.6|20293.6|20367|20277|20384.9|20294.9|20365.2|20275.2|37
1655424130000|2022-06-17 00:02:10|20366.2|20276.2|20373.2|20283.2|20374.3|20284.3|20356.9|20266.9|37
1655424140000|2022-06-17 00:02:20|20371.7|20281.7|20364.1|20274.1|20373.2|20283.2|20358.3|20268.3|35
1655424150000|2022-06-17 00:02:30|20366.1|20276.1|20355.2|20265.2|20367.3|20277.3|20353.9|20263.9|36
1655424160000|2022-06-17 00:02:40|20356.3|20266.3|20366.5|20276.5|20370.8|20280.8|20355.3|20265.3|35
1655424170000|2022-06-17 00:02:50|20367.2|20277.2|20327.7|20237.7|20367.2|20277.2|20327.7|20237.7|37
1655424180000|2022-06-17 00:03:00|20326.9|20236.9|20315.9|20225.9|20335.5|20245.5|20315.9|20225.9|40
1655424190000|2022-06-17 00:03:10|20315.4|20225.4|20312.6|20222.6|20321.9|20231.9|20310.5|20220.5|40
1655424200000|2022-06-17 00:03:20|20305.4|20215.4|20310.8|20220.8|20311.7|20221.7|20302.7|20212.7|39
1655424210000|2022-06-17 00:03:30|20310.6|20220.6|20297.5|20207.5|20310.7|20220.7|20292.4|20202.4|38
1655424220000|2022-06-17 00:03:40|20298|20208|20308.5|20218.5|20325.8|20235.8|20296.3|20206.3|40
1655424230000|2022-06-17 00:03:50|20308.8|20218.8|20319.3|20229.3|20321.9|20231.9|20307.5|20217.5|39
1655424240000|2022-06-17 00:04:00|20320.3|20230.3|20326.6|20236.6|20326.6|20236.6|20320.2|20230.2|32
1655424250000|2022-06-17 00:04:10|20328.7|20238.7|20342.5|20252.5|20344.2|20254.2|20328.7|20238.7|37
1655424260000|2022-06-17 00:04:20|20341.7|20251.7|20354.1|20264.1|20355.6|20265.6|20337.3|20247.3|37
1655424270000|2022-06-17 00:04:30|20354.8|20264.8|20372.2|20282.2|20373.2|20283.2|20354.8|20264.8|36
1655424280000|2022-06-17 00:04:40|20372|20282|20374.6|20284.6|20383.1|20293.1|20371.5|20281.5|37
1655424290000|2022-06-17 00:04:50|20374.3|20284.3|20373.8|20283.8|20378.2|20288.2|20372.2|20282.2|38
1655424300000|2022-06-17 00:05:00|20374|20284|20385|20295|20385|20295|20365|20275|35
1655424310000|2022-06-17 00:05:10|20386.4|20296.4|20395.6|20305.6|20398.5|20308.5|20385.8|20295.8|38
1655424320000|2022-06-17 00:05:20|20395.2|20305.2|20400.5|20310.5|20403.4|20313.4|20390.9|20300.9|40
1655424330000|2022-06-17 00:05:30|20402.7|20312.7|20412|20322|20417.8|20327.8|20402.3|20312.3|39
1655424340000|2022-06-17 00:05:40|20412.1|20322.1|20413.1|20323.1|20416.1|20326.1|20405.7|20315.7|39
1655424350000|2022-06-17 00:05:50|20413.4|20323.4|20411.1|20321.1|20414.3|20324.3|20407.9|20317.9|39
1655424360000|2022-06-17 00:06:00|20410.4|20320.4|20428.3|20338.3|20431.2|20341.2|20410.4|20320.4|36
1655424370000|2022-06-17 00:06:10|20426.9|20336.9|20432.9|20342.9|20434.1|20344.1|20424.4|20334.4|38
1655424380000|2022-06-17 00:06:20|20431.6|20341.6|20432.8|20342.8|20434.2|20344.2|20426.5|20336.5|37
1655424390000|2022-06-17 00:06:30|20433.9|20343.9|20436.3|20346.3|20440.7|20350.7|20433.1|20343.1|37
1655424400000|2022-06-17 00:06:40|20436.2|20346.2|20427.7|20337.7|20438.8|20348.8|20427.7|20337.7|35
1655424410000|2022-06-17 00:06:50|20427.1|20337.1|20439.3|20349.3|20440.6|20350.6|20424.5|20334.5|31
1655424420000|2022-06-17 00:07:00|20439.7|20349.7|20449.6|20359.6|20451|20361|20439.7|20349.7|34
1655424430000|2022-06-17 00:07:10|20449.4|20359.4|20436.5|20346.5|20450.8|20360.8|20434.6|20344.6|37
1655424440000|2022-06-17 00:07:20|20436.4|20346.4|20431|20341|20436.4|20346.4|20421.7|20331.7|32
1655424450000|2022-06-17 00:07:30|20431.8|20341.8|20444.6|20354.6|20444.6|20354.6|20431.8|20341.8|36
1655424460000|2022-06-17 00:07:40|20444.9|20354.9|20451.2|20361.2|20454.3|20364.3|20444.8|20354.8|37
1655424470000|2022-06-17 00:07:50|20453|20363|20444.2|20354.2|20455.3|20365.3|20444.2|20354.2|34
1655424480000|2022-06-17 00:08:00|20444.5|20354.5|20460.8|20370.8|20460.8|20370.8|20444|20354|36
1655424490000|2022-06-17 00:08:10|20462.5|20372.5|20462.7|20372.7|20464.4|20374.4|20460.1|20370.1|35
1655424500000|2022-06-17 00:08:20|20462.9|20372.9|20462.6|20372.6|20465.9|20375.9|20460.8|20370.8|37
1655424510000|2022-06-17 00:08:30|20463.6|20373.6|20467.3|20377.3|20467.7|20377.7|20462.1|20372.1|35
1655424520000|2022-06-17 00:08:40|20465.9|20375.9|20446.5|20356.5|20468.2|20378.2|20445.9|20355.9|38
1655424530000|2022-06-17 00:08:50|20446.3|20356.3|20440.2|20350.2|20456.5|20366.5|20438.9|20348.9|38
1655424540000|2022-06-17 00:09:00|20440.8|20350.8|20463.3|20373.3|20463.3|20373.3|20439.8|20349.8|36
1655424550000|2022-06-17 00:09:10|20464.8|20374.8|20464.3|20374.3|20471.3|20381.3|20463.1|20373.1|36
1655424560000|2022-06-17 00:09:20|20464.5|20374.5|20482.6|20392.6|20482.9|20392.9|20464.5|20374.5|38
1655424570000|2022-06-17 00:09:30|20484|20394|20475.4|20385.4|20490.4|20400.4|20472.9|20382.9|35
1655424580000|2022-06-17 00:09:40|20476.9|20386.9|20482|20392|20484.4|20394.4|20476.9|20386.9|38
1655424590000|2022-06-17 00:09:50|20482.8|20392.8|20489.1|20399.1|20494.8|20404.8|20482|20392|38
1655424600000|2022-06-17 00:10:00|20492.3|20402.3|20494.5|20404.5|20498.1|20408.1|20485.8|20395.8|39
1655424610000|2022-06-17 00:10:10|20492.2|20402.2|20468.3|20378.3|20496.9|20406.9|20468.3|20378.3|39
1655424620000|2022-06-17 00:10:20|20467.6|20377.6|20488.1|20398.1|20495.2|20405.2|20467.6|20377.6|40
1655424630000|2022-06-17 00:10:30|20488|20398|20489.7|20399.7|20492.4|20402.4|20484.7|20394.7|37
1655424640000|2022-06-17 00:10:40|20489.6|20399.6|20490.2|20400.2|20490.4|20400.4|20486.2|20396.2|32
1655424650000|2022-06-17 00:10:50|20489.8|20399.8|20481.4|20391.4|20489.8|20399.8|20477.9|20387.9|32
1655424660000|2022-06-17 00:11:00|20480.3|20390.3|20485.8|20395.8|20488.7|20398.7|20478.7|20388.7|35
1655424670000|2022-06-17 00:11:10|20485.6|20395.6|20475.4|20385.4|20486.9|20396.9|20473|20383|36
1655424680000|2022-06-17 00:11:20|20475.2|20385.2|20468.2|20378.2|20475.2|20385.2|20465.3|20375.3|37
1655424690000|2022-06-17 00:11:30|20465.4|20375.4|20463.1|20373.1|20465.4|20375.4|20459.8|20369.8|32
1655424700000|2022-06-17 00:11:40|20463.3|20373.3|20463.5|20373.5|20468.6|20378.6|20452.7|20362.7|36
1655424710000|2022-06-17 00:11:50|20464.2|20374.2|20466|20376|20467.3|20377.3|20457.9|20367.9|27
1655424720000|2022-06-17 00:12:00|20470.1|20380.1|20469.8|20379.8|20474.8|20384.8|20467.3|20377.3|34
1655424730000|2022-06-17 00:12:10|20470|20380|20472|20382|20476.7|20386.7|20463.7|20373.7|36
1655424740000|2022-06-17 00:12:20|20476.7|20386.7|20478.9|20388.9|20478.9|20388.9|20470.7|20380.7|32
1655424750000|2022-06-17 00:12:30|20480.4|20390.4|20474.2|20384.2|20481.1|20391.1|20474.2|20384.2|35
1655424760000|2022-06-17 00:12:40|20473.7|20383.7|20480.4|20390.4|20492.9|20402.9|20467.7|20377.7|39
1655424770000|2022-06-17 00:12:50|20479.4|20389.4|20472|20382|20479.7|20389.7|20470|20380|38
1655424780000|2022-06-17 00:13:00|20472.7|20382.7|20469.8|20379.8|20475.5|20385.5|20469.8|20379.8|31
1655424790000|2022-06-17 00:13:10|20473.8|20383.8|20481.5|20391.5|20490.6|20400.6|20473.6|20383.6|38
1655424800000|2022-06-17 00:13:20|20482.5|20392.5|20473.8|20383.8|20483.3|20393.3|20472|20382|36
1655424810000|2022-06-17 00:13:30|20472.5|20382.5|20489.9|20399.9|20491.3|20401.3|20472.5|20382.5|37
1655424820000|2022-06-17 00:13:40|20491.6|20401.6|20489.6|20399.6|20491.9|20401.9|20483.3|20393.3|36
1655424830000|2022-06-17 00:13:50|20490.1|20400.1|20505.9|20415.9|20508.2|20418.2|20489.1|20399.1|32
1655424840000|2022-06-17 00:14:00|20507|20417|20553.7|20463.7|20553.7|20463.7|20507|20417|33
1655424850000|2022-06-17 00:14:10|20550.8|20460.8|20519|20429|20554.6|20464.6|20519|20429|39
1655424860000|2022-06-17 00:14:20|20518.2|20428.2|20504.6|20414.6|20525.2|20435.2|20504.6|20414.6|39
1655424870000|2022-06-17 00:14:30|20504.8|20414.8|20498.8|20408.8|20511.9|20421.9|20496.6|20406.6|39
1655424880000|2022-06-17 00:14:40|20500.2|20410.2|20479|20389|20500.2|20410.2|20479|20389|38
1655424890000|2022-06-17 00:14:50|20478.2|20388.2|20482.5|20392.5|20482.5|20392.5|20470.7|20380.7|33
1655424900000|2022-06-17 00:15:00|20481.7|20391.7|20471.8|20381.8|20483.6|20393.6|20471.8|20381.8|33
1655424910000|2022-06-17 00:15:10|20470.9|20380.9|20513.1|20423.1|20514.5|20424.5|20470.9|20380.9|39
1655424920000|2022-06-17 00:15:20|20514.4|20424.4|20484|20394|20515.3|20425.3|20484|20394|37
1655424930000|2022-06-17 00:15:30|20479.4|20389.4|20473.5|20383.5|20484.2|20394.2|20472.1|20382.1|35
1655424940000|2022-06-17 00:15:40|20477.7|20387.7|20512.4|20422.4|20512.4|20422.4|20477.7|20387.7|36
1655424950000|2022-06-17 00:15:50|20512.8|20422.8|20534.7|20444.7|20534.7|20444.7|20505.7|20415.7|38
1655424960000|2022-06-17 00:16:00|20533.9|20443.9|20542|20452|20547.8|20457.8|20532.6|20442.6|40
1655424970000|2022-06-17 00:16:10|20535.2|20445.2|20533.2|20443.2|20542.7|20452.7|20529.3|20439.3|40
1655424980000|2022-06-17 00:16:20|20536.4|20446.4|20531.2|20441.2|20540.2|20450.2|20531.1|20441.1|39
1655424990000|2022-06-17 00:16:30|20532.8|20442.8|20550|20460|20555.9|20465.9|20529.9|20439.9|35
1655425000000|2022-06-17 00:16:40|20557.4|20467.4|20572.8|20482.8|20575.4|20485.4|20554.1|20464.1|36
1655425010000|2022-06-17 00:16:50|20576|20486|20566.3|20476.3|20577.1|20487.1|20561.4|20471.4|35
1655425020000|2022-06-17 00:17:00|20563.6|20473.6|20567.4|20477.4|20567.4|20477.4|20560.2|20470.2|34
1655425030000|2022-06-17 00:17:10|20567.8|20477.8|20567.4|20477.4|20577.1|20487.1|20565.4|20475.4|35
1655425040000|2022-06-17 00:17:20|20571.6|20481.6|20584.2|20494.2|20584.2|20494.2|20571.6|20481.6|39
1655425050000|2022-06-17 00:17:30|20585.5|20495.5|20612.4|20522.4|20612.4|20522.4|20580.1|20490.1|38
1655425060000|2022-06-17 00:17:40|20613.3|20523.3|20610.3|20520.3|20626.3|20536.3|20609.1|20519.1|38
1655425070000|2022-06-17 00:17:50|20611|20521|20613.2|20523.2|20614.5|20524.5|20602.2|20512.2|32
1655425080000|2022-06-17 00:18:00|20612.6|20522.6|20602.2|20512.2|20618|20528|20600.9|20510.9|40
1655425090000|2022-06-17 00:18:10|20601.6|20511.6|20601.6|20511.6|20608.3|20518.3|20596.3|20506.3|36
1655425100000|2022-06-17 00:18:20|20603.2|20513.2|20597|20507|20608.3|20518.3|20592.7|20502.7|36
1655425110000|2022-06-17 00:18:30|20597.2|20507.2|20593|20503|20597.2|20507.2|20587|20497|29
1655425120000|2022-06-17 00:18:40|20587|20497|20595.8|20505.8|20597.1|20507.1|20582.8|20492.8|38
1655425130000|2022-06-17 00:18:50|20596.2|20506.2|20599|20509|20600.1|20510.1|20589.1|20499.1|37
1655425140000|2022-06-17 00:19:00|20602.5|20512.5|20590.6|20500.6|20608.5|20518.5|20587.3|20497.3|37
1655425150000|2022-06-17 00:19:10|20591.1|20501.1|20591.3|20501.3|20591.5|20501.5|20581.8|20491.8|33
1655425160000|2022-06-17 00:19:20|20590|20500|20585.5|20495.5|20595|20505|20585.4|20495.4|29
1655425170000|2022-06-17 00:19:30|20585.8|20495.8|20577.9|20487.9|20585.8|20495.8|20569.5|20479.5|17
1655425180000|2022-06-17 00:19:40|20577.8|20487.8|20570.3|20480.3|20585.1|20495.1|20567.6|20477.6|34
1655425190000|2022-06-17 00:19:50|20570|20480|20578.5|20488.5|20581.1|20491.1|20568.6|20478.6|35
1655425200000|2022-06-17 00:20:00|20579.7|20489.7|20571.9|20481.9|20579.7|20489.7|20566.2|20476.2|36
1655425210000|2022-06-17 00:20:10|20569.3|20479.3|20569.2|20479.2|20572.7|20482.7|20568.4|20478.4|25
1655425220000|2022-06-17 00:20:20|20570.3|20480.3|20565|20475|20570.3|20480.3|20564.5|20474.5|26
1655425230000|2022-06-17 00:20:30|20565.3|20475.3|20551.9|20461.9|20565.3|20475.3|20549.2|20459.2|33
1655425240000|2022-06-17 00:20:40|20551.5|20461.5|20541.5|20451.5|20551.9|20461.9|20541.5|20451.5|39
1655425250000|2022-06-17 00:20:50|20546.7|20456.7|20558.4|20468.4|20558.5|20468.5|20541.5|20451.5|35
1655425260000|2022-06-17 00:21:00|20555.1|20465.1|20572.1|20482.1|20572.2|20482.2|20550.8|20460.8|34
1655425270000|2022-06-17 00:21:10|20572.6|20482.6|20584.1|20494.1|20588.9|20498.9|20570.5|20480.5|33
1655425280000|2022-06-17 00:21:20|20584.6|20494.6|20599.8|20509.8|20603.2|20513.2|20582.1|20492.1|39
1655425290000|2022-06-17 00:21:30|20600.9|20510.9|20613.4|20523.4|20618.8|20528.8|20600.9|20510.9|40
1655425300000|2022-06-17 00:21:40|20611.8|20521.8|20620.4|20530.4|20620.4|20530.4|20608.8|20518.8|38
1655425310000|2022-06-17 00:21:50|20621.1|20531.1|20623.3|20533.3|20631.7|20541.7|20620.8|20530.8|40
1655425320000|2022-06-17 00:22:00|20622.5|20532.5|20626.9|20536.9|20631.7|20541.7|20620|20530|37
1655425330000|2022-06-17 00:22:10|20625.7|20535.7|20624.7|20534.7|20628.4|20538.4|20619.8|20529.8|36
1655425340000|2022-06-17 00:22:20|20624.9|20534.9|20641.8|20551.8|20641.8|20551.8|20624.5|20534.5|38
1655425350000|2022-06-17 00:22:30|20642.2|20552.2|20620|20530|20643.1|20553.1|20616.2|20526.2|37
1655425360000|2022-06-17 00:22:40|20616.5|20526.5|20592.1|20502.1|20622.6|20532.6|20588.4|20498.4|35
1655425370000|2022-06-17 00:22:50|20591.1|20501.1|20577|20487|20591.1|20501.1|20572.3|20482.3|38
1655425380000|2022-06-17 00:23:00|20576.8|20486.8|20585|20495|20586.4|20496.4|20576.8|20486.8|34
1655425390000|2022-06-17 00:23:10|20582|20492|20571.5|20481.5|20585.9|20495.9|20566.1|20476.1|36
1655425400000|2022-06-17 00:23:20|20571.9|20481.9|20570.3|20480.3|20574.7|20484.7|20568.8|20478.8|35
1655425410000|2022-06-17 00:23:30|20570.9|20480.9|20558.7|20468.7|20570.9|20480.9|20552.5|20462.5|35
1655425420000|2022-06-17 00:23:40|20557.5|20467.5|20560.5|20470.5|20562.8|20472.8|20556.4|20466.4|36
1655425430000|2022-06-17 00:23:50|20561.2|20471.2|20566|20476|20566.9|20476.9|20557.4|20467.4|31
1655425440000|2022-06-17 00:24:00|20567|20477|20556.6|20466.6|20567|20477|20554.4|20464.4|31
1655425450000|2022-06-17 00:24:10|20556.5|20466.5|20565|20475|20565|20475|20548.9|20458.9|36
1655425460000|2022-06-17 00:24:20|20566.3|20476.3|20570.7|20480.7|20577.7|20487.7|20565.5|20475.5|34
1655425470000|2022-06-17 00:24:30|20572.6|20482.6|20561.2|20471.2|20574|20484|20557.4|20467.4|35
1655425480000|2022-06-17 00:24:40|20560.5|20470.5|20559.7|20469.7|20566.9|20476.9|20558.2|20468.2|37
1655425490000|2022-06-17 00:24:50|20558.6|20468.6|20560.4|20470.4|20561.7|20471.7|20556.2|20466.2|35
1655425500000|2022-06-17 00:25:00|20562.7|20472.7|20562.2|20472.2|20564.3|20474.3|20553.5|20463.5|38
1655425510000|2022-06-17 00:25:10|20562.7|20472.7|20557.5|20467.5|20568.6|20478.6|20555.1|20465.1|39
1655425520000|2022-06-17 00:25:20|20556.9|20466.9|20550|20460|20557.7|20467.7|20549.7|20459.7|34
1655425530000|2022-06-17 00:25:30|20548.4|20458.4|20543.6|20453.6|20554.2|20464.2|20542.6|20452.6|38
1655425540000|2022-06-17 00:25:40|20541.3|20451.3|20530.3|20440.3|20543.4|20453.4|20529.9|20439.9|36
1655425550000|2022-06-17 00:25:50|20531.7|20441.7|20538.4|20448.4|20542.4|20452.4|20531.4|20441.4|37
1655425560000|2022-06-17 00:26:00|20538.2|20448.2|20570.1|20480.1|20570.1|20480.1|20536.7|20446.7|37
1655425570000|2022-06-17 00:26:10|20570.8|20480.8|20565.1|20475.1|20572.9|20482.9|20562|20472|36
1655425580000|2022-06-17 00:26:20|20564.8|20474.8|20555.8|20465.8|20565.2|20475.2|20549.9|20459.9|33
1655425590000|2022-06-17 00:26:30|20555.1|20465.1|20545.9|20455.9|20555.1|20465.1|20545|20455|36
1655425600000|2022-06-17 00:26:40|20545.7|20455.7|20551.1|20461.1|20553.6|20463.6|20544.1|20454.1|33
1655425610000|2022-06-17 00:26:50|20548.4|20458.4|20548.5|20458.5|20550.3|20460.3|20542.5|20452.5|34
1655425620000|2022-06-17 00:27:00|20547.6|20457.6|20559.3|20469.3|20560.2|20470.2|20546.5|20456.5|35
1655425630000|2022-06-17 00:27:10|20559.4|20469.4|20560.5|20470.5|20561.9|20471.9|20559.4|20469.4|34
1655425640000|2022-06-17 00:27:20|20560.2|20470.2|20560.2|20470.2|20562.6|20472.6|20553.7|20463.7|34
1655425650000|2022-06-17 00:27:30|20557|20467|20544.9|20454.9|20560.2|20470.2|20540.5|20450.5|35
1655425660000|2022-06-17 00:27:40|20544.2|20454.2|20537.7|20447.7|20544.2|20454.2|20535.7|20445.7|38
1655425670000|2022-06-17 00:27:50|20539.8|20449.8|20539.2|20449.2|20546.4|20456.4|20538.1|20448.1|36
1655425680000|2022-06-17 00:28:00|20540.4|20450.4|20533.8|20443.8|20545.6|20455.6|20533.8|20443.8|34
1655425690000|2022-06-17 00:28:10|20531.4|20441.4|20523.6|20433.6|20538.1|20448.1|20518.6|20428.6|37
1655425700000|2022-06-17 00:28:20|20528.1|20438.1|20521.5|20431.5|20529.4|20439.4|20521.5|20431.5|35
1655425710000|2022-06-17 00:28:30|20520.2|20430.2|20530.9|20440.9|20531|20441|20518.3|20428.3|35
1655425720000|2022-06-17 00:28:40|20531.5|20441.5|20524|20434|20534.9|20444.9|20524|20434|35
1655425730000|2022-06-17 00:28:50|20523.2|20433.2|20515.9|20425.9|20523.2|20433.2|20512|20422|40
1655425740000|2022-06-17 00:29:00|20517.1|20427.1|20496.4|20406.4|20517.1|20427.1|20492.3|20402.3|37
1655425750000|2022-06-17 00:29:10|20480.1|20390.1|20474.5|20384.5|20484.8|20394.8|20470.7|20380.7|37
1655425760000|2022-06-17 00:29:20|20478.5|20388.5|20473.8|20383.8|20480.6|20390.6|20471.4|20381.4|38
1655425770000|2022-06-17 00:29:30|20473.9|20383.9|20475|20385|20478.2|20388.2|20473|20383|38
1655425780000|2022-06-17 00:29:40|20477.1|20387.1|20485|20395|20485|20395|20475.8|20385.8|38
1655425790000|2022-06-17 00:29:50|20485.1|20395.1|20472.9|20382.9|20485.8|20395.8|20472.9|20382.9|34
1655425800000|2022-06-17 00:30:00|20478.8|20388.8|20438.4|20348.4|20478.8|20388.8|20436.9|20346.9|37
1655425810000|2022-06-17 00:30:10|20440.4|20350.4|20422.5|20332.5|20444.8|20354.8|20420.1|20330.1|40
1655425820000|2022-06-17 00:30:20|20423.3|20333.3|20419.4|20329.4|20423.5|20333.5|20416.6|20326.6|38
1655425830000|2022-06-17 00:30:30|20419.5|20329.5|20412.4|20322.4|20423.2|20333.2|20410.1|20320.1|33
1655425840000|2022-06-17 00:30:40|20408.8|20318.8|20415|20325|20415|20325|20404.7|20314.7|35
1655425850000|2022-06-17 00:30:50|20414.6|20324.6|20440.1|20350.1|20440.7|20350.7|20414.6|20324.6|37
1655425860000|2022-06-17 00:31:00|20440.9|20350.9|20411.7|20321.7|20441.1|20351.1|20408.3|20318.3|35
1655425870000|2022-06-17 00:31:10|20410.1|20320.1|20414|20324|20416.6|20326.6|20409.1|20319.1|36
1655425880000|2022-06-17 00:31:20|20417.8|20327.8|20406.4|20316.4|20422.5|20332.5|20404|20314|36
1655425890000|2022-06-17 00:31:30|20406.8|20316.8|20396.6|20306.6|20408.1|20318.1|20396.6|20306.6|28
1655425900000|2022-06-17 00:31:40|20395.2|20305.2|20395.5|20305.5|20399.6|20309.6|20395.2|20305.2|35
1655425910000|2022-06-17 00:31:50|20395.1|20305.1|20395.1|20305.1|20396|20306|20392.4|20302.4|16
1655425920000|2022-06-17 00:32:00|20395.3|20305.3|20410|20320|20410|20320|20392.6|20302.6|37
1655425930000|2022-06-17 00:32:10|20410.6|20320.6|20418.3|20328.3|20423.2|20333.2|20410|20320|38
1655425940000|2022-06-17 00:32:20|20418.4|20328.4|20418.1|20328.1|20418.4|20328.4|20413.7|20323.7|32
1655425950000|2022-06-17 00:32:30|20416.6|20326.6|20416.7|20326.7|20418.9|20328.9|20408.9|20318.9|38
1655425960000|2022-06-17 00:32:40|20415.6|20325.6|20427.8|20337.8|20431.6|20341.6|20415.6|20325.6|29
1655425970000|2022-06-17 00:32:50|20428.4|20338.4|20434.9|20344.9|20436.5|20346.5|20428.2|20338.2|32
1655425980000|2022-06-17 00:33:00|20432.1|20342.1|20408.1|20318.1|20436.1|20346.1|20408.1|20318.1|37
1655425990000|2022-06-17 00:33:10|20414.6|20324.6|20395.3|20305.3|20414.6|20324.6|20395|20305|35
1655426000000|2022-06-17 00:33:20|20395.1|20305.1|20402|20312|20402|20312|20393.6|20303.6|27
1655426010000|2022-06-17 00:33:30|20402.1|20312.1|20414.7|20324.7|20416.9|20326.9|20401.7|20311.7|38
1655426020000|2022-06-17 00:33:40|20415.2|20325.2|20410.7|20320.7|20420.4|20330.4|20410.5|20320.5|28
1655426030000|2022-06-17 00:33:50|20411.5|20321.5|20396.4|20306.4|20413.4|20323.4|20395|20305|30
1655426040000|2022-06-17 00:34:00|20396.7|20306.7|20400.8|20310.8|20403.4|20313.4|20396.6|20306.6|34
1655426050000|2022-06-17 00:34:10|20398.2|20308.2|20405.4|20315.4|20408.6|20318.6|20398.1|20308.1|31
1655426060000|2022-06-17 00:34:20|20410.4|20320.4|20407.6|20317.6|20410.6|20320.6|20402.8|20312.8|27
1655426070000|2022-06-17 00:34:30|20407.7|20317.7|20413.6|20323.6|20415.5|20325.5|20404.4|20314.4|29
1655426080000|2022-06-17 00:34:40|20413.1|20323.1|20392.1|20302.1|20413.5|20323.5|20392.1|20302.1|32
1655426090000|2022-06-17 00:34:50|20389.5|20299.5|20387.9|20297.9|20389.5|20299.5|20364.2|20274.2|34
1655426100000|2022-06-17 00:35:00|20388.5|20298.5|20368.6|20278.6|20390.9|20300.9|20368.6|20278.6|38
1655426110000|2022-06-17 00:35:10|20372.8|20282.8|20380.1|20290.1|20380.1|20290.1|20364.7|20274.7|39
1655426120000|2022-06-17 00:35:20|20379.4|20289.4|20359.1|20269.1|20379.6|20289.6|20359.1|20269.1|40
1655426130000|2022-06-17 00:35:30|20362.5|20272.5|20359.1|20269.1|20365.7|20275.7|20353.1|20263.1|38
1655426140000|2022-06-17 00:35:40|20359.5|20269.5|20358.9|20268.9|20360.6|20270.6|20352.6|20262.6|36
1655426150000|2022-06-17 00:35:50|20359.6|20269.6|20351.5|20261.5|20366.7|20276.7|20349.6|20259.6|37
1655426160000|2022-06-17 00:36:00|20351.9|20261.9|20352.7|20262.7|20354.4|20264.4|20348.7|20258.7|31
1655426170000|2022-06-17 00:36:10|20351.3|20261.3|20350.9|20260.9|20354.4|20264.4|20350.4|20260.4|39
1655426180000|2022-06-17 00:36:20|20351.4|20261.4|20362.9|20272.9|20363|20273|20350.3|20260.3|30
1655426190000|2022-06-17 00:36:30|20359.2|20269.2|20372.8|20282.8|20372.8|20282.8|20359.2|20269.2|38
1655426200000|2022-06-17 00:36:40|20370.2|20280.2|20371.6|20281.6|20373.2|20283.2|20368.2|20278.2|36
1655426210000|2022-06-17 00:36:50|20371.4|20281.4|20354|20264|20379.3|20289.3|20353.9|20263.9|34
1655426220000|2022-06-17 00:37:00|20353.9|20263.9|20351.4|20261.4|20358.9|20268.9|20342.3|20252.3|35
1655426230000|2022-06-17 00:37:10|20352|20262|20348.1|20258.1|20353.3|20263.3|20343.6|20253.6|38
1655426240000|2022-06-17 00:37:20|20347.9|20257.9|20356.6|20266.6|20359.8|20269.8|20345.6|20255.6|37
1655426250000|2022-06-17 00:37:30|20357.3|20267.3|20350.5|20260.5|20358.1|20268.1|20348.8|20258.8|38
1655426260000|2022-06-17 00:37:40|20344.8|20254.8|20342.3|20252.3|20353.3|20263.3|20342.3|20252.3|35
1655426270000|2022-06-17 00:37:50|20342.6|20252.6|20328.9|20238.9|20342.6|20252.6|20327.1|20237.1|31
1655426280000|2022-06-17 00:38:00|20327.2|20237.2|20326.9|20236.9|20332.7|20242.7|20321.1|20231.1|38
1655426290000|2022-06-17 00:38:10|20327.8|20237.8|20318.4|20228.4|20328.4|20238.4|20317.7|20227.7|33
1655426300000|2022-06-17 00:38:20|20317.4|20227.4|20315.6|20225.6|20321|20231|20314.8|20224.8|27
1655426310000|2022-06-17 00:38:30|20316.3|20226.3|20317.9|20227.9|20321.3|20231.3|20308.1|20218.1|39
1655426320000|2022-06-17 00:38:40|20313.6|20223.6|20301.6|20211.6|20314|20224|20301.6|20211.6|33
1655426330000|2022-06-17 00:38:50|20301.9|20211.9|20296.7|20206.7|20302.9|20212.9|20290.2|20200.2|38
1655426340000|2022-06-17 00:39:00|20299.9|20209.9|20295.1|20205.1|20299.9|20209.9|20290.5|20200.5|38
1655426350000|2022-06-17 00:39:10|20295|20205|20295.9|20205.9|20297.1|20207.1|20291.5|20201.5|37
1655426360000|2022-06-17 00:39:20|20294.9|20204.9|20286.5|20196.5|20296|20206|20284.4|20194.4|30
1655426370000|2022-06-17 00:39:30|20286.7|20196.7|20281|20191|20288.9|20198.9|20279.5|20189.5|35
1655426380000|2022-06-17 00:39:40|20281.1|20191.1|20291.4|20201.4|20292.3|20202.3|20279.9|20189.9|36
1655426390000|2022-06-17 00:39:50|20292.2|20202.2|20301.6|20211.6|20305.5|20215.5|20292.2|20202.2|39
1655426400000|2022-06-17 00:40:00|20303.5|20213.5|20280.6|20190.6|20303.5|20213.5|20275.6|20185.6|38
1655426410000|2022-06-17 00:40:10|20279|20189|20280|20190|20281.8|20191.8|20278.5|20188.5|30
1655426420000|2022-06-17 00:40:20|20279.8|20189.8|20279.4|20189.4|20285.1|20195.1|20274.1|20184.1|37
1655426430000|2022-06-17 00:40:30|20280.4|20190.4|20284.5|20194.5|20285.6|20195.6|20280.2|20190.2|34
1655426440000|2022-06-17 00:40:40|20283|20193|20281.7|20191.7|20284.4|20194.4|20279.5|20189.5|26
1655426450000|2022-06-17 00:40:50|20281.6|20191.6|20274.7|20184.7|20282.4|20192.4|20271.7|20181.7|20
1655426460000|2022-06-17 00:41:00|20275.1|20185.1|20288|20198|20292|20202|20272.2|20182.2|35
1655426470000|2022-06-17 00:41:10|20286.9|20196.9|20272.5|20182.5|20287.7|20197.7|20269.6|20179.6|34
1655426480000|2022-06-17 00:41:20|20275.8|20185.8|20270.5|20180.5|20284.2|20194.2|20270.5|20180.5|36
1655426490000|2022-06-17 00:41:30|20271.1|20181.1|20287.1|20197.1|20289.8|20199.8|20271.1|20181.1|38
1655426500000|2022-06-17 00:41:40|20287.2|20197.2|20304.7|20214.7|20304.7|20214.7|20285.2|20195.2|39
1655426510000|2022-06-17 00:41:50|20305.7|20215.7|20326|20236|20326|20236|20299.3|20209.3|38
1655426520000|2022-06-17 00:42:00|20326.2|20236.2|20329.7|20239.7|20333.8|20243.8|20316.4|20226.4|40
1655426530000|2022-06-17 00:42:10|20329.6|20239.6|20326.3|20236.3|20331.5|20241.5|20323.3|20233.3|33
1655426540000|2022-06-17 00:42:20|20327.6|20237.6|20338.9|20248.9|20343.8|20253.8|20327.6|20237.6|37
1655426550000|2022-06-17 00:42:30|20336.2|20246.2|20352.5|20262.5|20353.5|20263.5|20336.2|20246.2|37
1655426560000|2022-06-17 00:42:40|20353.5|20263.5|20352.8|20262.8|20359.1|20269.1|20351.7|20261.7|37
1655426570000|2022-06-17 00:42:50|20354.1|20264.1|20326.8|20236.8|20354.1|20264.1|20325.9|20235.9|33
1655426580000|2022-06-17 00:43:00|20325.9|20235.9|20287.2|20197.2|20327.1|20237.1|20286.3|20196.3|38
1655426590000|2022-06-17 00:43:10|20283.4|20193.4|20279.6|20189.6|20285.3|20195.3|20271.9|20181.9|40
1655426600000|2022-06-17 00:43:20|20279.7|20189.7|20289.5|20199.5|20291.4|20201.4|20276.1|20186.1|39
1655426610000|2022-06-17 00:43:30|20290.1|20200.1|20295.6|20205.6|20295.6|20205.6|20287.5|20197.5|35
1655426620000|2022-06-17 00:43:40|20295|20205|20279.8|20189.8|20295.6|20205.6|20275.8|20185.8|36
1655426630000|2022-06-17 00:43:50|20279.9|20189.9|20276.2|20186.2|20281.4|20191.4|20273.7|20183.7|35
1655426640000|2022-06-17 00:44:00|20277.3|20187.3|20276|20186|20278.2|20188.2|20271.9|20181.9|29
1655426650000|2022-06-17 00:44:10|20276.1|20186.1|20296.2|20206.2|20300.2|20210.2|20276.1|20186.1|38
1655426660000|2022-06-17 00:44:20|20296.1|20206.1|20301|20211|20303.2|20213.2|20274.5|20184.5|38
1655426670000|2022-06-17 00:44:30|20301.7|20211.7|20315.9|20225.9|20315.9|20225.9|20299.1|20209.1|39
1655426680000|2022-06-17 00:44:40|20316|20226|20314.8|20224.8|20318.3|20228.3|20300.3|20210.3|37
1655426690000|2022-06-17 00:44:50|20315.7|20225.7|20295.1|20205.1|20318.3|20228.3|20294.7|20204.7|37
1655426700000|2022-06-17 00:45:00|20295.8|20205.8|20307.1|20217.1|20307.8|20217.8|20294.2|20204.2|39
1655426710000|2022-06-17 00:45:10|20308.4|20218.4|20334.3|20244.3|20337.8|20247.8|20308.4|20218.4|37
1655426720000|2022-06-17 00:45:20|20333.5|20243.5|20330.5|20240.5|20339.7|20249.7|20330.5|20240.5|37
1655426730000|2022-06-17 00:45:30|20330.2|20240.2|20338|20248|20341.1|20251.1|20324.1|20234.1|37
1655426740000|2022-06-17 00:45:40|20337.6|20247.6|20338.4|20248.4|20343.4|20253.4|20336.9|20246.9|36
1655426750000|2022-06-17 00:45:50|20337.8|20247.8|20334.8|20244.8|20346|20256|20330.1|20240.1|36
1655426760000|2022-06-17 00:46:00|20333|20243|20344.3|20254.3|20345.8|20255.8|20331.4|20241.4|37
1655426770000|2022-06-17 00:46:10|20343.5|20253.5|20340.1|20250.1|20345.9|20255.9|20336.4|20246.4|38
1655426780000|2022-06-17 00:46:20|20338.5|20248.5|20312|20222|20339.4|20249.4|20310.3|20220.3|35
1655426790000|2022-06-17 00:46:30|20310.2|20220.2|20310.6|20220.6|20312.3|20222.3|20305.6|20215.6|33
1655426800000|2022-06-17 00:46:40|20314|20224|20329.1|20239.1|20337.2|20247.2|20311.7|20221.7|37
1655426810000|2022-06-17 00:46:50|20329.5|20239.5|20324.5|20234.5|20329.6|20239.6|20314.6|20224.6|36
1655426820000|2022-06-17 00:47:00|20326.1|20236.1|20312.8|20222.8|20326.6|20236.6|20312.8|20222.8|36
1655426830000|2022-06-17 00:47:10|20311.4|20221.4|20325.3|20235.3|20326.4|20236.4|20303.7|20213.7|36
1655426840000|2022-06-17 00:47:20|20326.1|20236.1|20312.5|20222.5|20326.3|20236.3|20311.6|20221.6|37
1655426850000|2022-06-17 00:47:30|20313.6|20223.6|20322.2|20232.2|20327.5|20237.5|20313.3|20223.3|39
1655426860000|2022-06-17 00:47:40|20321.4|20231.4|20319.4|20229.4|20330.3|20240.3|20319.4|20229.4|35
1655426870000|2022-06-17 00:47:50|20319|20229|20319.8|20229.8|20320|20230|20317.5|20227.5|37
1655426880000|2022-06-17 00:48:00|20319.7|20229.7|20327.7|20237.7|20330.6|20240.6|20318|20228|38
1655426890000|2022-06-17 00:48:10|20328|20238|20339.2|20249.2|20339.8|20249.8|20326.4|20236.4|34
1655426900000|2022-06-17 00:48:20|20340|20250|20350.3|20260.3|20354.3|20264.3|20340|20250|31
1655426910000|2022-06-17 00:48:30|20350.8|20260.8|20346.2|20256.2|20354.2|20264.2|20346.2|20256.2|35
1655426920000|2022-06-17 00:48:40|20346.6|20256.6|20350.3|20260.3|20350.8|20260.8|20346.2|20256.2|37
1655426930000|2022-06-17 00:48:50|20349.6|20259.6|20348.9|20258.9|20350.3|20260.3|20346.7|20256.7|25
1655426940000|2022-06-17 00:49:00|20348.3|20258.3|20348.8|20258.8|20348.8|20258.8|20331|20241|31
1655426950000|2022-06-17 00:49:10|20348|20258|20345.1|20255.1|20354.9|20264.9|20345.1|20255.1|34
1655426960000|2022-06-17 00:49:20|20347.1|20257.1|20349.8|20259.8|20350.9|20260.9|20344|20254|36
1655426970000|2022-06-17 00:49:30|20350.7|20260.7|20332.7|20242.7|20350.7|20260.7|20332.7|20242.7|38
1655426980000|2022-06-17 00:49:40|20333.1|20243.1|20349.8|20259.8|20349.8|20259.8|20332.4|20242.4|37
1655426990000|2022-06-17 00:49:50|20349.7|20259.7|20328.9|20238.9|20349.9|20259.9|20328.9|20238.9|34
1655427000000|2022-06-17 00:50:00|20327.4|20237.4|20323.4|20233.4|20328.2|20238.2|20323.4|20233.4|33
1655427010000|2022-06-17 00:50:10|20322.7|20232.7|20321.6|20231.6|20324.2|20234.2|20318.2|20228.2|27
1655427020000|2022-06-17 00:50:20|20320.3|20230.3|20326.6|20236.6|20328.6|20238.6|20320.3|20230.3|36
1655427030000|2022-06-17 00:50:30|20324.9|20234.9|20337.5|20247.5|20338.6|20248.6|20324.9|20234.9|35
1655427040000|2022-06-17 00:50:40|20338|20248|20353.8|20263.8|20357.2|20267.2|20337.8|20247.8|31
1655427050000|2022-06-17 00:50:50|20357.6|20267.6|20356.6|20266.6|20358.6|20268.6|20350.6|20260.6|40
1655427060000|2022-06-17 00:51:00|20357.1|20267.1|20352.1|20262.1|20357.1|20267.1|20347.9|20257.9|33
1655427070000|2022-06-17 00:51:10|20354.5|20264.5|20354.9|20264.9|20358.6|20268.6|20350.5|20260.5|39
1655427080000|2022-06-17 00:51:20|20356.3|20266.3|20353.1|20263.1|20356.3|20266.3|20349.6|20259.6|35
1655427090000|2022-06-17 00:51:30|20352.7|20262.7|20358.2|20268.2|20361|20271|20352.7|20262.7|34
1655427100000|2022-06-17 00:51:40|20358.7|20268.7|20353.4|20263.4|20358.9|20268.9|20350|20260|35
1655427110000|2022-06-17 00:51:50|20352.7|20262.7|20356.5|20266.5|20359.6|20269.6|20352.3|20262.3|34
1655427120000|2022-06-17 00:52:00|20358.3|20268.3|20334|20244|20358.3|20268.3|20332.1|20242.1|38
1655427130000|2022-06-17 00:52:10|20334.7|20244.7|20327.7|20237.7|20339.9|20249.9|20326.2|20236.2|39
1655427140000|2022-06-17 00:52:20|20327.8|20237.8|20326.2|20236.2|20329.2|20239.2|20324.7|20234.7|34
1655427150000|2022-06-17 00:52:30|20325.9|20235.9|20343.6|20253.6|20343.6|20253.6|20325.6|20235.6|38
1655427160000|2022-06-17 00:52:40|20344|20254|20338.5|20248.5|20347|20257|20334.8|20244.8|39
1655427170000|2022-06-17 00:52:50|20340|20250|20338.3|20248.3|20342.2|20252.2|20337.2|20247.2|37
1655427180000|2022-06-17 00:53:00|20337.2|20247.2|20351.1|20261.1|20351.1|20261.1|20336.5|20246.5|34
1655427190000|2022-06-17 00:53:10|20351.6|20261.6|20354.2|20264.2|20356.2|20266.2|20349.6|20259.6|38
1655427200000|2022-06-17 00:53:20|20355|20265|20347|20257|20355.6|20265.6|20344.4|20254.4|37
1655427210000|2022-06-17 00:53:30|20346.3|20256.3|20348.6|20258.6|20352.2|20262.2|20345.3|20255.3|28
1655427220000|2022-06-17 00:53:40|20341|20251|20349.1|20259.1|20350.7|20260.7|20339.2|20249.2|33
1655427230000|2022-06-17 00:53:50|20349|20259|20349.9|20259.9|20352.4|20262.4|20348.4|20258.4|36
1655427240000|2022-06-17 00:54:00|20350.4|20260.4|20346.4|20256.4|20351.9|20261.9|20343|20253|35
1655427250000|2022-06-17 00:54:10|20346.7|20256.7|20350.4|20260.4|20352|20262|20343.9|20253.9|34
1655427260000|2022-06-17 00:54:20|20349.8|20259.8|20343.2|20253.2|20352.6|20262.6|20343.2|20253.2|32
1655427270000|2022-06-17 00:54:30|20343.7|20253.7|20342.5|20252.5|20344.7|20254.7|20340.9|20250.9|20
1655427280000|2022-06-17 00:54:40|20344.5|20254.5|20345.5|20255.5|20348.3|20258.3|20341.1|20251.1|33
1655427290000|2022-06-17 00:54:50|20345.9|20255.9|20347.7|20257.7|20351.6|20261.6|20343.4|20253.4|34
1655427300000|2022-06-17 00:55:00|20348.6|20258.6|20353.2|20263.2|20355.6|20265.6|20345|20255|37
1655427310000|2022-06-17 00:55:10|20354.2|20264.2|20355.8|20265.8|20359.4|20269.4|20352.2|20262.2|36
1655427320000|2022-06-17 00:55:20|20356.7|20266.7|20350.1|20260.1|20359.5|20269.5|20350.1|20260.1|32
1655427330000|2022-06-17 00:55:30|20349|20259|20346.9|20256.9|20350|20260|20344.5|20254.5|28
1655427340000|2022-06-17 00:55:40|20347.4|20257.4|20336.4|20246.4|20347.4|20257.4|20333.4|20243.4|36
1655427350000|2022-06-17 00:55:50|20335.3|20245.3|20321|20231|20335.9|20245.9|20320.6|20230.6|38
1655427360000|2022-06-17 00:56:00|20320.5|20230.5|20327|20237|20327|20237|20318|20228|39
1655427370000|2022-06-17 00:56:10|20328|20238|20334.3|20244.3|20337.2|20247.2|20326.1|20236.1|37
1655427380000|2022-06-17 00:56:20|20334.4|20244.4|20329|20239|20334.4|20244.4|20325|20235|39
1655427390000|2022-06-17 00:56:30|20329.2|20239.2|20328.7|20238.7|20329.2|20239.2|20325.3|20235.3|33
1655427400000|2022-06-17 00:56:40|20331.4|20241.4|20336.3|20246.3|20337.3|20247.3|20331.4|20241.4|34
1655427410000|2022-06-17 00:56:50|20334.4|20244.4|20342.1|20252.1|20344.2|20254.2|20332.2|20242.2|31
1655427420000|2022-06-17 00:57:00|20343.1|20253.1|20355.1|20265.1|20355.4|20265.4|20343.1|20253.1|33
1655427430000|2022-06-17 00:57:10|20354.6|20264.6|20361.1|20271.1|20367.5|20277.5|20354.6|20264.6|34
1655427440000|2022-06-17 00:57:20|20364.1|20274.1|20373.1|20283.1|20376|20286|20358.6|20268.6|29
1655427450000|2022-06-17 00:57:30|20373|20283|20366|20276|20375.4|20285.4|20365.7|20275.7|34
1655427460000|2022-06-17 00:57:40|20364.9|20274.9|20371.6|20281.6|20371.6|20281.6|20358.5|20268.5|30
1655427470000|2022-06-17 00:57:50|20368.9|20278.9|20373|20283|20375.4|20285.4|20368.9|20278.9|35
1655427480000|2022-06-17 00:58:00|20374.7|20284.7|20373.3|20283.3|20375.8|20285.8|20371.4|20281.4|28
1655427490000|2022-06-17 00:58:10|20373.8|20283.8|20392.5|20302.5|20392.5|20302.5|20372.6|20282.6|29
1655427500000|2022-06-17 00:58:20|20392.4|20302.4|20392.6|20302.6|20400.9|20310.9|20390.8|20300.8|34
1655427510000|2022-06-17 00:58:30|20389.9|20299.9|20385.4|20295.4|20390.2|20300.2|20385.1|20295.1|31
1655427520000|2022-06-17 00:58:40|20385.7|20295.7|20394.1|20304.1|20398.1|20308.1|20385.7|20295.7|36
1655427530000|2022-06-17 00:58:50|20394.7|20304.7|20386.2|20296.2|20397.1|20307.1|20383.9|20293.9|34
1655427540000|2022-06-17 00:59:00|20386.6|20296.6|20395.2|20305.2|20396.1|20306.1|20384.1|20294.1|37
1655427550000|2022-06-17 00:59:10|20391.4|20301.4|20370.2|20280.2|20391.4|20301.4|20370.2|20280.2|39
1655427560000|2022-06-17 00:59:20|20369.4|20279.4|20357.7|20267.7|20369.4|20279.4|20356|20266|35
1655427570000|2022-06-17 00:59:30|20359.2|20269.2|20372.3|20282.3|20372.3|20282.3|20357.7|20267.7|37
1655427580000|2022-06-17 00:59:40|20372.7|20282.7|20378|20288|20378|20288|20369.1|20279.1|33
1655427590000|2022-06-17 00:59:50|20380.5|20290.5|20382.4|20292.4|20383.5|20293.5|20379.9|20289.9|14
1655427600000|2022-06-17 01:00:00|20382.3|20292.3|20377.3|20287.3|20382.8|20292.8|20364.7|20274.7|36
1655427610000|2022-06-17 01:00:10|20378.4|20288.4|20391.9|20301.9|20393.1|20303.1|20378.2|20288.2|34
1655427620000|2022-06-17 01:00:20|20392.3|20302.3|20391|20301|20395.4|20305.4|20390|20300|29
1655427630000|2022-06-17 01:00:30|20391.3|20301.3|20390|20300|20394.5|20304.5|20390|20300|25
1655427640000|2022-06-17 01:00:40|20391.1|20301.1|20404.6|20314.6|20405|20315|20390|20300|27
1655427650000|2022-06-17 01:00:50|20405.6|20315.6|20407.9|20317.9|20408.2|20318.2|20401.2|20311.2|33
1655427660000|2022-06-17 01:01:00|20408.6|20318.6|20397.3|20307.3|20408.6|20318.6|20387.9|20297.9|37
1655427670000|2022-06-17 01:01:10|20398.1|20308.1|20406.3|20316.3|20406.9|20316.9|20398.1|20308.1|34
1655427680000|2022-06-17 01:01:20|20406|20316|20408.9|20318.9|20412|20322|20405.3|20315.3|32
1655427690000|2022-06-17 01:01:30|20409|20319|20408.9|20318.9|20411.2|20321.2|20407.1|20317.1|34
1655427700000|2022-06-17 01:01:40|20409.6|20319.6|20417.4|20327.4|20417.4|20327.4|20407.5|20317.5|33
1655427710000|2022-06-17 01:01:50|20417.9|20327.9|20425.6|20335.6|20430|20340|20417.9|20327.9|35
1655427720000|2022-06-17 01:02:00|20426|20336|20421.2|20331.2|20428.1|20338.1|20413.6|20323.6|40
1655427730000|2022-06-17 01:02:10|20422.7|20332.7|20447.3|20357.3|20447.3|20357.3|20419|20329|38
1655427740000|2022-06-17 01:02:20|20444.3|20354.3|20444.1|20354.1|20447.9|20357.9|20437.9|20347.9|36
1655427750000|2022-06-17 01:02:30|20443.4|20353.4|20446|20356|20448.9|20358.9|20438.8|20348.8|37
1655427760000|2022-06-17 01:02:40|20445.1|20355.1|20456.1|20366.1|20456.7|20366.7|20444.9|20354.9|33
1655427770000|2022-06-17 01:02:50|20455.3|20365.3|20435.5|20345.5|20457.6|20367.6|20435.5|20345.5|40
1655427780000|2022-06-17 01:03:00|20434.8|20344.8|20447.8|20357.8|20448.7|20358.7|20431.5|20341.5|37
1655427790000|2022-06-17 01:03:10|20446.7|20356.7|20453|20363|20454.8|20364.8|20446.3|20356.3|31
1655427800000|2022-06-17 01:03:20|20453.2|20363.2|20450.4|20360.4|20453.8|20363.8|20448.8|20358.8|36
1655427810000|2022-06-17 01:03:30|20450.5|20360.5|20441.1|20351.1|20450.5|20360.5|20436.6|20346.6|35
1655427820000|2022-06-17 01:03:40|20440.3|20350.3|20426.5|20336.5|20440.3|20350.3|20424.5|20334.5|37
1655427830000|2022-06-17 01:03:50|20426.3|20336.3|20427.5|20337.5|20434.7|20344.7|20425.4|20335.4|35
1655427840000|2022-06-17 01:04:00|20428|20338|20415.2|20325.2|20428|20338|20410.4|20320.4|38
1655427850000|2022-06-17 01:04:10|20413.9|20323.9|20428|20338|20429.3|20339.3|20412.9|20322.9|38
1655427860000|2022-06-17 01:04:20|20426.8|20336.8|20416.7|20326.7|20427.9|20337.9|20414.6|20324.6|36
1655427870000|2022-06-17 01:04:30|20414.4|20324.4|20426.7|20336.7|20426.7|20336.7|20414.4|20324.4|38
1655427880000|2022-06-17 01:04:40|20428.5|20338.5|20428.9|20338.9|20433.3|20343.3|20426.9|20336.9|38
1655427890000|2022-06-17 01:04:50|20428.7|20338.7|20428.5|20338.5|20430.8|20340.8|20426.7|20336.7|38
1655427900000|2022-06-17 01:05:00|20428.8|20338.8|20433.4|20343.4|20442.6|20352.6|20428.8|20338.8|36
1655427910000|2022-06-17 01:05:10|20432.7|20342.7|20427.2|20337.2|20432.9|20342.9|20419.1|20329.1|35
1655427920000|2022-06-17 01:05:20|20428.9|20338.9|20433.5|20343.5|20435.6|20345.6|20428.9|20338.9|39
1655427930000|2022-06-17 01:05:30|20432.8|20342.8|20427.4|20337.4|20434.9|20344.9|20427.4|20337.4|27
1655427940000|2022-06-17 01:05:40|20426.2|20336.2|20420.5|20330.5|20432.9|20342.9|20420.5|20330.5|35
1655427950000|2022-06-17 01:05:50|20424.9|20334.9|20432.1|20342.1|20438.3|20348.3|20413.1|20323.1|36
1655427960000|2022-06-17 01:06:00|20433.5|20343.5|20436.8|20346.8|20443|20353|20433.5|20343.5|35
1655427970000|2022-06-17 01:06:10|20436.2|20346.2|20455.8|20365.8|20456|20366|20436.2|20346.2|34
1655427980000|2022-06-17 01:06:20|20457.5|20367.5|20476|20386|20478.7|20388.7|20455.5|20365.5|39
1655427990000|2022-06-17 01:06:30|20476.3|20386.3|20486.5|20396.5|20499|20409|20473.8|20383.8|36
1655428000000|2022-06-17 01:06:40|20485.9|20395.9|20490.5|20400.5|20491.6|20401.6|20474.5|20384.5|39
1655428010000|2022-06-17 01:06:50|20490|20400|20495.9|20405.9|20495.9|20405.9|20487.4|20397.4|37
1655428020000|2022-06-17 01:07:00|20496|20406|20511.1|20421.1|20518.7|20428.7|20496|20406|39
1655428030000|2022-06-17 01:07:10|20509.1|20419.1|20511.3|20421.3|20519.3|20429.3|20509.1|20419.1|35
1655428040000|2022-06-17 01:07:20|20508.8|20418.8|20515.4|20425.4|20518.3|20428.3|20505.6|20415.6|38
1655428050000|2022-06-17 01:07:30|20515|20425|20488.3|20398.3|20515|20425|20487.6|20397.6|34
1655428060000|2022-06-17 01:07:40|20488.5|20398.5|20491.3|20401.3|20492|20402|20486.4|20396.4|33
1655428070000|2022-06-17 01:07:50|20491.9|20401.9|20490.7|20400.7|20495.3|20405.3|20485.4|20395.4|24
1655428080000|2022-06-17 01:08:00|20495.3|20405.3|20507.3|20417.3|20510.2|20420.2|20493.1|20403.1|35
1655428090000|2022-06-17 01:08:10|20508.2|20418.2|20518.4|20428.4|20522.3|20432.3|20508.1|20418.1|38
1655428100000|2022-06-17 01:08:20|20517.9|20427.9|20513.1|20423.1|20543.7|20453.7|20511.1|20421.1|39
1655428110000|2022-06-17 01:08:30|20515.9|20425.9|20520|20430|20528.4|20438.4|20512.4|20422.4|35
1655428120000|2022-06-17 01:08:40|20520.9|20430.9|20533.3|20443.3|20534.5|20444.5|20519|20429|37
1655428130000|2022-06-17 01:08:50|20534.2|20444.2|20523.9|20433.9|20534.2|20444.2|20523.5|20433.5|35
1655428140000|2022-06-17 01:09:00|20523.4|20433.4|20517.1|20427.1|20526.6|20436.6|20517.1|20427.1|36
1655428150000|2022-06-17 01:09:10|20517|20427|20519.1|20429.1|20521.3|20431.3|20515.3|20425.3|39
1655428160000|2022-06-17 01:09:20|20520.8|20430.8|20521.3|20431.3|20523.3|20433.3|20516.3|20426.3|38
1655428170000|2022-06-17 01:09:30|20521.6|20431.6|20519.1|20429.1|20523.2|20433.2|20516.8|20426.8|36
1655428180000|2022-06-17 01:09:40|20520.5|20430.5|20518.8|20428.8|20524.1|20434.1|20517.1|20427.1|36
1655428190000|2022-06-17 01:09:50|20519.7|20429.7|20518.1|20428.1|20519.7|20429.7|20516.9|20426.9|37
1655428200000|2022-06-17 01:10:00|20518.2|20428.2|20531.6|20441.6|20536.6|20446.6|20516|20426|34
1655428210000|2022-06-17 01:10:10|20532.8|20442.8|20504.1|20414.1|20532.8|20442.8|20504.1|20414.1|40
1655428220000|2022-06-17 01:10:20|20503.6|20413.6|20495.1|20405.1|20503.6|20413.6|20473.9|20383.9|39
1655428230000|2022-06-17 01:10:30|20496.3|20406.3|20495.6|20405.6|20497.2|20407.2|20491.2|20401.2|36
1655428240000|2022-06-17 01:10:40|20495.1|20405.1|20490.7|20400.7|20495.1|20405.1|20482.3|20392.3|37
1655428250000|2022-06-17 01:10:50|20490.9|20400.9|20490.9|20400.9|20493|20403|20487.1|20397.1|33
1655428260000|2022-06-17 01:11:00|20491.7|20401.7|20485.7|20395.7|20492.6|20402.6|20483.5|20393.5|35
1655428270000|2022-06-17 01:11:10|20484.2|20394.2|20484.7|20394.7|20495.4|20405.4|20484.2|20394.2|36
1655428280000|2022-06-17 01:11:20|20485.7|20395.7|20477.9|20387.9|20485.7|20395.7|20474.9|20384.9|35
1655428290000|2022-06-17 01:11:30|20480.3|20390.3|20490.6|20400.6|20491.1|20401.1|20480.3|20390.3|40
1655428300000|2022-06-17 01:11:40|20490.9|20400.9|20504.7|20414.7|20504.7|20414.7|20486.1|20396.1|36
1655428310000|2022-06-17 01:11:50|20504.8|20414.8|20512.1|20422.1|20514.1|20424.1|20503.7|20413.7|36
1655428320000|2022-06-17 01:12:00|20510.5|20420.5|20501.5|20411.5|20511.8|20421.8|20501.5|20411.5|34
1655428330000|2022-06-17 01:12:10|20500.8|20410.8|20539.6|20449.6|20539.6|20449.6|20500.8|20410.8|36
1655428340000|2022-06-17 01:12:20|20540.9|20450.9|20537.5|20447.5|20540.9|20450.9|20523.4|20433.4|38
1655428350000|2022-06-17 01:12:30|20535.7|20445.7|20534.4|20444.4|20539.9|20449.9|20522|20432|35
1655428360000|2022-06-17 01:12:40|20534.7|20444.7|20533.1|20443.1|20536|20446|20529.2|20439.2|36
1655428370000|2022-06-17 01:12:50|20533.3|20443.3|20533.7|20443.7|20535.6|20445.6|20531.9|20441.9|34
1655428380000|2022-06-17 01:13:00|20532|20442|20531.6|20441.6|20534.9|20444.9|20528.2|20438.2|36
1655428390000|2022-06-17 01:13:10|20530.8|20440.8|20533.2|20443.2|20534.2|20444.2|20529.2|20439.2|34
1655428400000|2022-06-17 01:13:20|20532.7|20442.7|20529.7|20439.7|20532.7|20442.7|20528.1|20438.1|36
1655428410000|2022-06-17 01:13:30|20529.1|20439.1|20526.8|20436.8|20530.6|20440.6|20524.6|20434.6|36
1655428420000|2022-06-17 01:13:40|20527.4|20437.4|20526.2|20436.2|20529.4|20439.4|20524.5|20434.5|37
1655428430000|2022-06-17 01:13:50|20526.8|20436.8|20529.4|20439.4|20529.4|20439.4|20522.4|20432.4|35
1655428440000|2022-06-17 01:14:00|20529.8|20439.8|20533|20443|20534.6|20444.6|20529.5|20439.5|36
1655428450000|2022-06-17 01:14:10|20532.3|20442.3|20528.8|20438.8|20533.1|20443.1|20528.3|20438.3|24
1655428460000|2022-06-17 01:14:20|20529.5|20439.5|20536.7|20446.7|20538.6|20448.6|20529.5|20439.5|21
1655428470000|2022-06-17 01:14:30|20540.7|20450.7|20554.7|20464.7|20557.4|20467.4|20540.7|20450.7|37
1655428480000|2022-06-17 01:14:40|20552.6|20462.6|20540.8|20450.8|20552.9|20462.9|20540.1|20450.1|37
1655428490000|2022-06-17 01:14:50|20537.9|20447.9|20549.9|20459.9|20553.6|20463.6|20537.9|20447.9|36
1655428500000|2022-06-17 01:15:00|20546.6|20456.6|20541.4|20451.4|20556.8|20466.8|20540.6|20450.6|38
1655428510000|2022-06-17 01:15:10|20543.9|20453.9|20534.4|20444.4|20545.1|20455.1|20533.5|20443.5|34
1655428520000|2022-06-17 01:15:20|20534.9|20444.9|20521.6|20431.6|20534.9|20444.9|20516.8|20426.8|37
1655428530000|2022-06-17 01:15:30|20523.1|20433.1|20525|20435|20530.3|20440.3|20523.1|20433.1|30
1655428540000|2022-06-17 01:15:40|20525.3|20435.3|20521.4|20431.4|20527.3|20437.3|20519.3|20429.3|37
1655428550000|2022-06-17 01:15:50|20522.2|20432.2|20531.3|20441.3|20536.1|20446.1|20520.8|20430.8|32
1655428560000|2022-06-17 01:16:00|20528.2|20438.2|20514|20424|20529.8|20439.8|20514|20424|35
1655428570000|2022-06-17 01:16:10|20513.5|20423.5|20500.7|20410.7|20515.3|20425.3|20499.6|20409.6|37
1655428580000|2022-06-17 01:16:20|20502|20412|20495.6|20405.6|20502|20412|20494|20404|34
1655428590000|2022-06-17 01:16:30|20495.5|20405.5|20505|20415|20507.1|20417.1|20495.3|20405.3|37
1655428600000|2022-06-17 01:16:40|20504.4|20414.4|20504.4|20414.4|20507.2|20417.2|20500.4|20410.4|34
1655428610000|2022-06-17 01:16:50|20502.7|20412.7|20498.2|20408.2|20507|20417|20497.2|20407.2|32
1655428620000|2022-06-17 01:17:00|20498.3|20408.3|20516.2|20426.2|20516.2|20426.2|20498.2|20408.2|36
1655428630000|2022-06-17 01:17:10|20516|20426|20508.5|20418.5|20521.2|20431.2|20507.6|20417.6|35
1655428640000|2022-06-17 01:17:20|20507.9|20417.9|20501.7|20411.7|20511.6|20421.6|20499.9|20409.9|36
1655428650000|2022-06-17 01:17:30|20501.3|20411.3|20507.1|20417.1|20510.7|20420.7|20501.3|20411.3|36
1655428660000|2022-06-17 01:17:40|20508.1|20418.1|20506.4|20416.4|20516.5|20426.5|20502.6|20412.6|37
1655428670000|2022-06-17 01:17:50|20507.9|20417.9|20514.6|20424.6|20517.8|20427.8|20507.9|20417.9|37
1655428680000|2022-06-17 01:18:00|20515.1|20425.1|20513.4|20423.4|20516.4|20426.4|20511.9|20421.9|33
1655428690000|2022-06-17 01:18:10|20513.5|20423.5|20515.9|20425.9|20517|20427|20511.7|20421.7|31
1655428700000|2022-06-17 01:18:20|20515.5|20425.5|20520.5|20430.5|20522.1|20432.1|20511|20421|33
1655428710000|2022-06-17 01:18:30|20521.2|20431.2|20539.8|20449.8|20542.3|20452.3|20520.2|20430.2|34
1655428720000|2022-06-17 01:18:40|20537.8|20447.8|20538.2|20448.2|20541.5|20451.5|20536.9|20446.9|33
1655428730000|2022-06-17 01:18:50|20538.3|20448.3|20538.5|20448.5|20543.6|20453.6|20538.3|20448.3|33
1655428740000|2022-06-17 01:19:00|20540.4|20450.4|20528.1|20438.1|20540.4|20450.4|20528|20438|36
1655428750000|2022-06-17 01:19:10|20529.2|20439.2|20523.3|20433.3|20536.4|20446.4|20523.3|20433.3|36
1655428760000|2022-06-17 01:19:20|20523.9|20433.9|20518.6|20428.6|20524.7|20434.7|20517.5|20427.5|37
1655428770000|2022-06-17 01:19:30|20518.8|20428.8|20526.2|20436.2|20526.3|20436.3|20518.6|20428.6|37
1655428780000|2022-06-17 01:19:40|20528.1|20438.1|20544.4|20454.4|20546.3|20456.3|20525.4|20435.4|35
1655428790000|2022-06-17 01:19:50|20542.2|20452.2|20541.1|20451.1|20548.2|20458.2|20540.6|20450.6|34
1655428800000|2022-06-17 01:20:00|20541.5|20451.5|20541.5|20451.5|20543.6|20453.6|20540.4|20450.4|34
1655428810000|2022-06-17 01:20:10|20541.8|20451.8|20539.4|20449.4|20556|20466|20539.4|20449.4|38
1655428820000|2022-06-17 01:20:20|20540.7|20450.7|20522.7|20432.7|20542.6|20452.6|20522.7|20432.7|35
1655428830000|2022-06-17 01:20:30|20523.1|20433.1|20505.5|20415.5|20524.1|20434.1|20499.7|20409.7|32
1655428840000|2022-06-17 01:20:40|20505.7|20415.7|20491.3|20401.3|20505.8|20415.8|20491.3|20401.3|38
1655428850000|2022-06-17 01:20:50|20492|20402|20486.3|20396.3|20492.9|20402.9|20484.3|20394.3|37
1655428860000|2022-06-17 01:21:00|20486|20396|20505.7|20415.7|20506.6|20416.6|20484.8|20394.8|36
1655428870000|2022-06-17 01:21:10|20503.9|20413.9|20491.3|20401.3|20503.9|20413.9|20491.3|20401.3|39
1655428880000|2022-06-17 01:21:20|20489.2|20399.2|20485.5|20395.5|20489.2|20399.2|20484.6|20394.6|38
1655428890000|2022-06-17 01:21:30|20485.1|20395.1|20476.2|20386.2|20485.1|20395.1|20474.2|20384.2|28
1655428900000|2022-06-17 01:21:40|20475.5|20385.5|20445.4|20355.4|20478.7|20388.7|20445.4|20355.4|38
1655428910000|2022-06-17 01:21:50|20446.5|20356.5|20451.9|20361.9|20451.9|20361.9|20438.6|20348.6|39
1655428920000|2022-06-17 01:22:00|20457.1|20367.1|20457.1|20367.1|20464.3|20374.3|20454.6|20364.6|37
1655428930000|2022-06-17 01:22:10|20457.8|20367.8|20458.6|20368.6|20461.1|20371.1|20453.3|20363.3|33
1655428940000|2022-06-17 01:22:20|20458.8|20368.8|20460|20370|20461.7|20371.7|20458.8|20368.8|33
1655428950000|2022-06-17 01:22:30|20459.7|20369.7|20462.8|20372.8|20469.2|20379.2|20459.7|20369.7|38
1655428960000|2022-06-17 01:22:40|20462.4|20372.4|20463.9|20373.9|20465.1|20375.1|20459.5|20369.5|36
1655428970000|2022-06-17 01:22:50|20462.9|20372.9|20453.1|20363.1|20465.3|20375.3|20453.1|20363.1|36
1655428980000|2022-06-17 01:23:00|20462.4|20372.4|20456.2|20366.2|20462.4|20372.4|20449.7|20359.7|36
1655428990000|2022-06-17 01:23:10|20456.3|20366.3|20473.6|20383.6|20473.6|20383.6|20456.3|20366.3|35
1655429000000|2022-06-17 01:23:20|20473.7|20383.7|20476.5|20386.5|20479.6|20389.6|20473.6|20383.6|34
1655429010000|2022-06-17 01:23:30|20477.2|20387.2|20479|20389|20479.1|20389.1|20475.6|20385.6|36
1655429020000|2022-06-17 01:23:40|20478|20388|20477.9|20387.9|20479.2|20389.2|20474.7|20384.7|39
1655429030000|2022-06-17 01:23:50|20478.1|20388.1|20473.9|20383.9|20480|20390|20472.7|20382.7|34
1655429040000|2022-06-17 01:24:00|20475.3|20385.3|20494.2|20404.2|20494.7|20404.7|20471.9|20381.9|34
1655429050000|2022-06-17 01:24:10|20495.4|20405.4|20494.4|20404.4|20501.3|20411.3|20493|20403|35
1655429060000|2022-06-17 01:24:20|20494.8|20404.8|20487.5|20397.5|20494.8|20404.8|20485.8|20395.8|40
1655429070000|2022-06-17 01:24:30|20487.8|20397.8|20492.1|20402.1|20493.3|20403.3|20487.6|20397.6|36
1655429080000|2022-06-17 01:24:40|20492.3|20402.3|20494.6|20404.6|20495|20405|20492|20402|31
1655429090000|2022-06-17 01:24:50|20494.9|20404.9|20491.3|20401.3|20494.9|20404.9|20490.1|20400.1|28
1655429100000|2022-06-17 01:25:00|20493.1|20403.1|20507.5|20417.5|20507.5|20417.5|20492.9|20402.9|35
1655429110000|2022-06-17 01:25:10|20507.8|20417.8|20513.7|20423.7|20516.6|20426.6|20507.8|20417.8|28
1655429120000|2022-06-17 01:25:20|20513.1|20423.1|20479.7|20389.7|20514.8|20424.8|20477.8|20387.8|36
1655429130000|2022-06-17 01:25:30|20481.3|20391.3|20470.9|20380.9|20482.6|20392.6|20470.4|20380.4|34
1655429140000|2022-06-17 01:25:40|20470.6|20380.6|20484.6|20394.6|20486.2|20396.2|20469.5|20379.5|37
1655429150000|2022-06-17 01:25:50|20482.7|20392.7|20493.7|20403.7|20499.7|20409.7|20481.4|20391.4|32
1655429160000|2022-06-17 01:26:00|20494.2|20404.2|20479.6|20389.6|20495.9|20405.9|20479.6|20389.6|40
1655429170000|2022-06-17 01:26:10|20480.4|20390.4|20488.6|20398.6|20489|20399|20478.1|20388.1|31
1655429180000|2022-06-17 01:26:20|20488.4|20398.4|20486.7|20396.7|20488.8|20398.8|20486.3|20396.3|30
1655429190000|2022-06-17 01:26:30|20486.9|20396.9|20487.7|20397.7|20489|20399|20486.7|20396.7|31
1655429200000|2022-06-17 01:26:40|20487.8|20397.8|20486.9|20396.9|20490|20400|20484.8|20394.8|34
1655429210000|2022-06-17 01:26:50|20483.4|20393.4|20467.3|20377.3|20483.4|20393.4|20467.1|20377.1|27
1655429220000|2022-06-17 01:27:00|20470|20380|20489.9|20399.9|20489.9|20399.9|20468.4|20378.4|38
1655429230000|2022-06-17 01:27:10|20487.7|20397.7|20473.5|20383.5|20489.5|20399.5|20473.5|20383.5|33
1655429240000|2022-06-17 01:27:20|20471.9|20381.9|20475.7|20385.7|20475.7|20385.7|20469.3|20379.3|37
1655429250000|2022-06-17 01:27:30|20475.9|20385.9|20485.6|20395.6|20488.3|20398.3|20475.9|20385.9|33
1655429260000|2022-06-17 01:27:40|20485.8|20395.8|20484|20394|20489.6|20399.6|20483.6|20393.6|36
1655429270000|2022-06-17 01:27:50|20483.8|20393.8|20473.8|20383.8|20485.1|20395.1|20473.8|20383.8|35
1655429280000|2022-06-17 01:28:00|20477.4|20387.4|20484.8|20394.8|20486.8|20396.8|20475|20385|37
1655429290000|2022-06-17 01:28:10|20486.1|20396.1|20483.8|20393.8|20486.1|20396.1|20482.4|20392.4|34
1655429300000|2022-06-17 01:28:20|20483.9|20393.9|20483.9|20393.9|20485.4|20395.4|20481.7|20391.7|31
1655429310000|2022-06-17 01:28:30|20483.1|20393.1|20485.3|20395.3|20486.1|20396.1|20482|20392|34
1655429320000|2022-06-17 01:28:40|20485.4|20395.4|20486.4|20396.4|20486.4|20396.4|20481.7|20391.7|33
1655429330000|2022-06-17 01:28:50|20485.5|20395.5|20478.9|20388.9|20485.7|20395.7|20478.9|20388.9|32
1655429340000|2022-06-17 01:29:00|20478.2|20388.2|20477.1|20387.1|20479.2|20389.2|20473.1|20383.1|30
1655429350000|2022-06-17 01:29:10|20476.9|20386.9|20478.5|20388.5|20481.5|20391.5|20476.9|20386.9|30
1655429360000|2022-06-17 01:29:20|20482|20392|20476.2|20386.2|20482|20392|20476.2|20386.2|22
1655429370000|2022-06-17 01:29:30|20475.6|20385.6|20477.3|20387.3|20479|20389|20475.6|20385.6|26
1655429380000|2022-06-17 01:29:40|20478.3|20388.3|20479.5|20389.5|20480.8|20390.8|20477.3|20387.3|25
1655429390000|2022-06-17 01:29:50|20480|20390|20484|20394|20491.2|20401.2|20479.9|20389.9|34
1655429400000|2022-06-17 01:30:00|20485.1|20395.1|20485.7|20395.7|20489.3|20399.3|20476|20386|38
1655429410000|2022-06-17 01:30:10|20485.4|20395.4|20494.2|20404.2|20499.9|20409.9|20473.8|20383.8|39
1655429420000|2022-06-17 01:30:20|20495.1|20405.1|20512.2|20422.2|20516.4|20426.4|20495.1|20405.1|38
1655429430000|2022-06-17 01:30:30|20512.1|20422.1|20534.2|20444.2|20537.3|20447.3|20509.9|20419.9|38
1655429440000|2022-06-17 01:30:40|20534.3|20444.3|20540.6|20450.6|20543.4|20453.4|20534.3|20444.3|39
1655429450000|2022-06-17 01:30:50|20541|20451|20535.2|20445.2|20542.4|20452.4|20530.6|20440.6|38
1655429460000|2022-06-17 01:31:00|20534.8|20444.8|20544.6|20454.6|20545.3|20455.3|20534.8|20444.8|34
1655429470000|2022-06-17 01:31:10|20545.1|20455.1|20548.1|20458.1|20548.4|20458.4|20543.7|20453.7|36
1655429480000|2022-06-17 01:31:20|20546.9|20456.9|20522|20432|20548.4|20458.4|20519.9|20429.9|37
1655429490000|2022-06-17 01:31:30|20519.3|20429.3|20522.8|20432.8|20524.8|20434.8|20519.3|20429.3|26
1655429500000|2022-06-17 01:31:40|20523.4|20433.4|20483.5|20393.5|20523.8|20433.8|20482.8|20392.8|38
1655429510000|2022-06-17 01:31:50|20483.2|20393.2|20458.1|20368.1|20484.1|20394.1|20455|20365|38
1655429520000|2022-06-17 01:32:00|20458.2|20368.2|20454.2|20364.2|20458.2|20368.2|20443.1|20353.1|39
1655429530000|2022-06-17 01:32:10|20455.7|20365.7|20451.9|20361.9|20474.8|20384.8|20450.3|20360.3|39
1655429540000|2022-06-17 01:32:20|20452.2|20362.2|20426.2|20336.2|20456.1|20366.1|20426.2|20336.2|39
1655429550000|2022-06-17 01:32:30|20426.9|20336.9|20440.1|20350.1|20440.4|20350.4|20420|20330|37
1655429560000|2022-06-17 01:32:40|20439.8|20349.8|20452.2|20362.2|20454.6|20364.6|20431.2|20341.2|37
1655429570000|2022-06-17 01:32:50|20450.9|20360.9|20449.6|20359.6|20457.9|20367.9|20447.2|20357.2|34
1655429580000|2022-06-17 01:33:00|20451.7|20361.7|20446.6|20356.6|20452.4|20362.4|20443.8|20353.8|36
1655429590000|2022-06-17 01:33:10|20448|20358|20436.3|20346.3|20448.4|20358.4|20433|20343|32
1655429600000|2022-06-17 01:33:20|20434.4|20344.4|20432.1|20342.1|20435|20345|20420.6|20330.6|38
1655429610000|2022-06-17 01:33:30|20433.4|20343.4|20429.3|20339.3|20433.8|20343.8|20425.7|20335.7|36
1655429620000|2022-06-17 01:33:40|20429|20339|20429.3|20339.3|20432.5|20342.5|20427.6|20337.6|31
1655429630000|2022-06-17 01:33:50|20427.6|20337.6|20418.8|20328.8|20427.6|20337.6|20416.2|20326.2|36
1655429640000|2022-06-17 01:34:00|20418.7|20328.7|20422.9|20332.9|20427.8|20337.8|20416.4|20326.4|35
1655429650000|2022-06-17 01:34:10|20418.7|20328.7|20420.5|20330.5|20421.5|20331.5|20414.5|20324.5|39
1655429660000|2022-06-17 01:34:20|20420.8|20330.8|20429.7|20339.7|20429.8|20339.8|20417.9|20327.9|34
1655429670000|2022-06-17 01:34:30|20429.8|20339.8|20438.5|20348.5|20445.4|20355.4|20428.4|20338.4|36
1655429680000|2022-06-17 01:34:40|20437.7|20347.7|20441.5|20351.5|20441.5|20351.5|20437.7|20347.7|39
1655429690000|2022-06-17 01:34:50|20442.4|20352.4|20446.8|20356.8|20452.1|20362.1|20433.3|20343.3|37
1655429700000|2022-06-17 01:35:00|20447.7|20357.7|20466.8|20376.8|20467.2|20377.2|20447.7|20357.7|38
1655429710000|2022-06-17 01:35:10|20469.8|20379.8|20477.8|20387.8|20481.4|20391.4|20466.9|20376.9|35
1655429720000|2022-06-17 01:35:20|20476.7|20386.7|20479.7|20389.7|20484.3|20394.3|20474.4|20384.4|37
1655429730000|2022-06-17 01:35:30|20480.5|20390.5|20489.4|20399.4|20490|20400|20480.5|20390.5|35
1655429740000|2022-06-17 01:35:40|20488.3|20398.3|20516.4|20426.4|20516.4|20426.4|20488.3|20398.3|36
1655429750000|2022-06-17 01:35:50|20516.6|20426.6|20528.1|20438.1|20528.1|20438.1|20512.9|20422.9|35
1655429760000|2022-06-17 01:36:00|20529.3|20439.3|20572.5|20482.5|20575.5|20485.5|20529.3|20439.3|39
1655429770000|2022-06-17 01:36:10|20573|20483|20579.1|20489.1|20584.4|20494.4|20568.8|20478.8|38
1655429780000|2022-06-17 01:36:20|20577|20487|20651.1|20561.1|20651.9|20561.9|20573.5|20483.5|39
1655429790000|2022-06-17 01:36:30|20653.5|20563.5|20640.9|20550.9|20653.5|20563.5|20634.5|20544.5|36
1655429800000|2022-06-17 01:36:40|20643.8|20553.8|20654.1|20564.1|20663.9|20573.9|20643.5|20553.5|39
1655429810000|2022-06-17 01:36:50|20656.4|20566.4|20644.5|20554.5|20662.1|20572.1|20624.7|20534.7|39
1655429820000|2022-06-17 01:37:00|20640.1|20550.1|20607.5|20517.5|20655.4|20565.4|20607.5|20517.5|40
1655429830000|2022-06-17 01:37:10|20603.6|20513.6|20597.4|20507.4|20603.6|20513.6|20581.1|20491.1|40
1655429840000|2022-06-17 01:37:20|20598.9|20508.9|20622.8|20532.8|20629.7|20539.7|20598.9|20508.9|38
1655429850000|2022-06-17 01:37:30|20621.8|20531.8|20606.3|20516.3|20628.9|20538.9|20605.4|20515.4|39
1655429860000|2022-06-17 01:37:40|20607.1|20517.1|20573.9|20483.9|20607.1|20517.1|20561.8|20471.8|37
1655429870000|2022-06-17 01:37:50|20574.6|20484.6|20598.1|20508.1|20602.5|20512.5|20566.1|20476.1|40
1655429880000|2022-06-17 01:38:00|20597.4|20507.4|20580.2|20490.2|20612.5|20522.5|20572.1|20482.1|39
1655429890000|2022-06-17 01:38:10|20579.1|20489.1|20565.3|20475.3|20579.9|20489.9|20559.6|20469.6|37
1655429900000|2022-06-17 01:38:20|20566.8|20476.8|20564.8|20474.8|20585.1|20495.1|20561.8|20471.8|36
1655429910000|2022-06-17 01:38:30|20566.2|20476.2|20567.1|20477.1|20570.3|20480.3|20558.1|20468.1|37
1655429920000|2022-06-17 01:38:40|20569.6|20479.6|20583.2|20493.2|20584|20494|20566.9|20476.9|36
1655429930000|2022-06-17 01:38:50|20583.8|20493.8|20582|20492|20587.5|20497.5|20579.8|20489.8|39
1655429940000|2022-06-17 01:39:00|20581.4|20491.4|20585.3|20495.3|20586.8|20496.8|20576.6|20486.6|38
1655429950000|2022-06-17 01:39:10|20590|20500|20617.9|20527.9|20629.1|20539.1|20586.9|20496.9|38
1655429960000|2022-06-17 01:39:20|20625.5|20535.5|20638.4|20548.4|20641.1|20551.1|20625.5|20535.5|28
1655429970000|2022-06-17 01:39:30|20638.3|20548.3|20619.3|20529.3|20638.6|20548.6|20619.3|20529.3|36
1655429980000|2022-06-17 01:39:40|20623.1|20533.1|20634.2|20544.2|20636|20546|20609.7|20519.7|38
1655429990000|2022-06-17 01:39:50|20633.7|20543.7|20620.7|20530.7|20636.6|20546.6|20620.7|20530.7|34
1655430000000|2022-06-17 01:40:00|20619.9|20529.9|20624.5|20534.5|20629.9|20539.9|20612.1|20522.1|34
1655430010000|2022-06-17 01:40:10|20624.3|20534.3|20605.1|20515.1|20626.6|20536.6|20604.2|20514.2|36
1655430020000|2022-06-17 01:40:20|20605|20515|20604.6|20514.6|20618.4|20528.4|20598.4|20508.4|37
1655430030000|2022-06-17 01:40:30|20606.4|20516.4|20598.8|20508.8|20606.5|20516.5|20594.7|20504.7|36
1655430040000|2022-06-17 01:40:40|20595.1|20505.1|20615|20525|20621.1|20531.1|20593.8|20503.8|39
1655430050000|2022-06-17 01:40:50|20606.4|20516.4|20597.5|20507.5|20606.4|20516.4|20592.6|20502.6|36
1655430060000|2022-06-17 01:41:00|20596.8|20506.8|20587|20497|20597.7|20507.7|20584.5|20494.5|38
1655430070000|2022-06-17 01:41:10|20586.4|20496.4|20601.6|20511.6|20603.9|20513.9|20583.1|20493.1|37
1655430080000|2022-06-17 01:41:20|20601.5|20511.5|20611.8|20521.8|20612|20522|20588.8|20498.8|36
1655430090000|2022-06-17 01:41:30|20611.9|20521.9|20624.1|20534.1|20624.2|20534.2|20611|20521|40
1655430100000|2022-06-17 01:41:40|20623.4|20533.4|20633.5|20543.5|20633.7|20543.7|20623.4|20533.4|37
1655430110000|2022-06-17 01:41:50|20634.5|20544.5|20675.9|20585.9|20675.9|20585.9|20626.8|20536.8|32
1655430120000|2022-06-17 01:42:00|20678.6|20588.6|20694.2|20604.2|20696.9|20606.9|20675.3|20585.3|40
1655430130000|2022-06-17 01:42:10|20694.3|20604.3|20700.9|20610.9|20700.9|20610.9|20681.1|20591.1|38
1655430140000|2022-06-17 01:42:20|20701.6|20611.6|20740.2|20650.2|20741|20651|20701.6|20611.6|39
1655430150000|2022-06-17 01:42:30|20736.1|20646.1|20754.3|20664.3|20760.3|20670.3|20736|20646|40
1655430160000|2022-06-17 01:42:40|20756.5|20666.5|20738.7|20648.7|20757.1|20667.1|20737.1|20647.1|38
1655430170000|2022-06-17 01:42:50|20740.4|20650.4|20724.2|20634.2|20741.1|20651.1|20712.3|20622.3|36
1655430180000|2022-06-17 01:43:00|20726|20636|20749.4|20659.4|20752.2|20662.2|20726|20636|38
1655430190000|2022-06-17 01:43:10|20749.2|20659.2|20750.6|20660.6|20761.7|20671.7|20740.1|20650.1|41
1655430200000|2022-06-17 01:43:20|20751.4|20661.4|20729.7|20639.7|20751.4|20661.4|20728.5|20638.5|40
1655430210000|2022-06-17 01:43:30|20731.1|20641.1|20757.8|20667.8|20757.8|20667.8|20727.7|20637.7|37
1655430220000|2022-06-17 01:43:40|20763.2|20673.2|20764.6|20674.6|20776.3|20686.3|20754.7|20664.7|38
1655430230000|2022-06-17 01:43:50|20766.1|20676.1|20799.9|20709.9|20800.3|20710.3|20764.7|20674.7|36
1655430240000|2022-06-17 01:44:00|20799.2|20709.2|20790.8|20700.8|20800.9|20710.9|20789.8|20699.8|38
1655430250000|2022-06-17 01:44:10|20786.7|20696.7|20765.2|20675.2|20786.9|20696.9|20764.8|20674.8|39
1655430260000|2022-06-17 01:44:20|20764.1|20674.1|20768.2|20678.2|20772.9|20682.9|20760.4|20670.4|32
1655430270000|2022-06-17 01:44:30|20768.9|20678.9|20761.8|20671.8|20771|20681|20755.4|20665.4|29
1655430280000|2022-06-17 01:44:40|20762.5|20672.5|20785.4|20695.4|20787.7|20697.7|20760.5|20670.5|35
1655430290000|2022-06-17 01:44:50|20785.7|20695.7|20792.1|20702.1|20792.3|20702.3|20783.7|20693.7|39
1655430300000|2022-06-17 01:45:00|20792|20702|20794.8|20704.8|20798.4|20708.4|20785.1|20695.1|40
1655430310000|2022-06-17 01:45:10|20795|20705|20850.8|20760.8|20850.8|20760.8|20795|20705|39
1655430320000|2022-06-17 01:45:20|20850.6|20760.6|20845|20755|20866.2|20776.2|20845|20755|39
1655430330000|2022-06-17 01:45:30|20844.6|20754.6|20857.9|20767.9|20863.4|20773.4|20836.2|20746.2|37
1655430340000|2022-06-17 01:45:40|20860.5|20770.5|20853.3|20763.3|20865.8|20775.8|20853|20763|37
1655430350000|2022-06-17 01:45:50|20852.2|20762.2|20851.1|20761.1|20853.7|20763.7|20829.5|20739.5|37
1655430360000|2022-06-17 01:46:00|20851.4|20761.4|20809.9|20719.9|20855.8|20765.8|20809.6|20719.6|39
1655430370000|2022-06-17 01:46:10|20809.5|20719.5|20814.2|20724.2|20824.9|20734.9|20805.3|20715.3|40
1655430380000|2022-06-17 01:46:20|20814|20724|20813.4|20723.4|20820.6|20730.6|20807.8|20717.8|39
1655430390000|2022-06-17 01:46:30|20811.3|20721.3|20815.6|20725.6|20815.6|20725.6|20804.8|20714.8|36
1655430400000|2022-06-17 01:46:40|20816.7|20726.7|20818.2|20728.2|20822.8|20732.8|20809.7|20719.7|37
1655430410000|2022-06-17 01:46:50|20819.9|20729.9|20823.9|20733.9|20843.6|20753.6|20818.9|20728.9|38
1655430420000|2022-06-17 01:47:00|20824.4|20734.4|20835|20745|20842.7|20752.7|20824.4|20734.4|38
1655430430000|2022-06-17 01:47:10|20833.2|20743.2|20823.7|20733.7|20835.5|20745.5|20819.5|20729.5|39
1655430440000|2022-06-17 01:47:20|20819.8|20729.8|20809.1|20719.1|20819.8|20729.8|20801.1|20711.1|35
1655430450000|2022-06-17 01:47:30|20810.5|20720.5|20804.8|20714.8|20810.5|20720.5|20804.2|20714.2|36
1655430460000|2022-06-17 01:47:40|20803.2|20713.2|20790.4|20700.4|20808.3|20718.3|20783.6|20693.6|39
1655430470000|2022-06-17 01:47:50|20788.6|20698.6|20779.2|20689.2|20792.9|20702.9|20779.2|20689.2|38
1655430480000|2022-06-17 01:48:00|20779.1|20689.1|20789.2|20699.2|20796|20706|20779.1|20689.1|39
1655430490000|2022-06-17 01:48:10|20788.9|20698.9|20769|20679|20789.7|20699.7|20765.6|20675.6|36
1655430500000|2022-06-17 01:48:20|20771.2|20681.2|20767.2|20677.2|20771.2|20681.2|20764.1|20674.1|34
1655430510000|2022-06-17 01:48:30|20769.1|20679.1|20759.7|20669.7|20771.3|20681.3|20759.7|20669.7|38
1655430520000|2022-06-17 01:48:40|20759.5|20669.5|20743.5|20653.5|20759.5|20669.5|20741.5|20651.5|38
1655430530000|2022-06-17 01:48:50|20744.8|20654.8|20761.9|20671.9|20762.4|20672.4|20744.8|20654.8|36
1655430540000|2022-06-17 01:49:00|20761.6|20671.6|20744.8|20654.8|20762.6|20672.6|20743.6|20653.6|33
1655430550000|2022-06-17 01:49:10|20744.9|20654.9|20749.9|20659.9|20755.3|20665.3|20744.4|20654.4|34
1655430560000|2022-06-17 01:49:20|20748.1|20658.1|20729.1|20639.1|20748.1|20658.1|20725.4|20635.4|38
1655430570000|2022-06-17 01:49:30|20730.2|20640.2|20706.6|20616.6|20730.2|20640.2|20699.7|20609.7|34
1655430580000|2022-06-17 01:49:40|20708.9|20618.9|20715.6|20625.6|20724.7|20634.7|20708.9|20618.9|39
1655430590000|2022-06-17 01:49:50|20714.4|20624.4|20716.7|20626.7|20716.7|20626.7|20695.8|20605.8|36
1655430600000|2022-06-17 01:50:00|20714.9|20624.9|20706.3|20616.3|20718|20628|20704.2|20614.2|40
1655430610000|2022-06-17 01:50:10|20703.9|20613.9|20684.1|20594.1|20703.9|20613.9|20679.8|20589.8|38
1655430620000|2022-06-17 01:50:20|20683.5|20593.5|20688.1|20598.1|20692.1|20602.1|20676.9|20586.9|38
1655430630000|2022-06-17 01:50:30|20689.2|20599.2|20707.5|20617.5|20707.5|20617.5|20689.2|20599.2|39
1655430640000|2022-06-17 01:50:40|20704.9|20614.9|20688.5|20598.5|20704.9|20614.9|20687.7|20597.7|37
1655430650000|2022-06-17 01:50:50|20684.3|20594.3|20682|20592|20687.8|20597.8|20673.2|20583.2|37
1655430660000|2022-06-17 01:51:00|20682.4|20592.4|20678.4|20588.4|20683.5|20593.5|20673.9|20583.9|39
1655430670000|2022-06-17 01:51:10|20676.2|20586.2|20674.8|20584.8|20680.1|20590.1|20672.9|20582.9|35
1655430680000|2022-06-17 01:51:20|20675.3|20585.3|20646.1|20556.1|20675.3|20585.3|20643.6|20553.6|33
1655430690000|2022-06-17 01:51:30|20645.4|20555.4|20641.3|20551.3|20647.4|20557.4|20639|20549|34
1655430700000|2022-06-17 01:51:40|20645.8|20555.8|20673.1|20583.1|20674.2|20584.2|20645.8|20555.8|40
1655430710000|2022-06-17 01:51:50|20672.2|20582.2|20672|20582|20673.1|20583.1|20656.4|20566.4|39
1655430720000|2022-06-17 01:52:00|20672.3|20582.3|20677.4|20587.4|20679.2|20589.2|20670.4|20580.4|38
1655430730000|2022-06-17 01:52:10|20677.3|20587.3|20673.6|20583.6|20678.3|20588.3|20659.5|20569.5|36
1655430740000|2022-06-17 01:52:20|20676.1|20586.1|20687.4|20597.4|20688.3|20598.3|20676.1|20586.1|36
1655430750000|2022-06-17 01:52:30|20687.6|20597.6|20686.8|20596.8|20695.6|20605.6|20686.8|20596.8|37
1655430760000|2022-06-17 01:52:40|20686.5|20596.5|20684.3|20594.3|20692.9|20602.9|20684.3|20594.3|37
1655430770000|2022-06-17 01:52:50|20685.3|20595.3|20695|20605|20695|20605|20683.5|20593.5|38
1655430780000|2022-06-17 01:53:00|20693.8|20603.8|20719.1|20629.1|20722.9|20632.9|20693.8|20603.8|36
1655430790000|2022-06-17 01:53:10|20718.7|20628.7|20719.3|20629.3|20723.2|20633.2|20716.9|20626.9|38
1655430800000|2022-06-17 01:53:20|20723.6|20633.6|20725.9|20635.9|20732.9|20642.9|20723.6|20633.6|39
1655430810000|2022-06-17 01:53:30|20725.6|20635.6|20744.5|20654.5|20749.1|20659.1|20725.2|20635.2|38
1655430820000|2022-06-17 01:53:40|20747.9|20657.9|20745.8|20655.8|20753.2|20663.2|20737.7|20647.7|40
1655430830000|2022-06-17 01:53:50|20751.7|20661.7|20749.3|20659.3|20756.9|20666.9|20743.5|20653.5|37
1655430840000|2022-06-17 01:54:00|20750.2|20660.2|20735.3|20645.3|20750.8|20660.8|20733.6|20643.6|38
1655430850000|2022-06-17 01:54:10|20735.6|20645.6|20758|20668|20758|20668|20735.4|20645.4|36
1655430860000|2022-06-17 01:54:20|20758.4|20668.4|20770.6|20680.6|20775.4|20685.4|20757.9|20667.9|38
1655430870000|2022-06-17 01:54:30|20770.7|20680.7|20765.3|20675.3|20775|20685|20765.3|20675.3|35
1655430880000|2022-06-17 01:54:40|20764.8|20674.8|20764.5|20674.5|20768.3|20678.3|20760.9|20670.9|37
1655430890000|2022-06-17 01:54:50|20764.6|20674.6|20771.9|20681.9|20776.1|20686.1|20763.5|20673.5|35
1655430900000|2022-06-17 01:55:00|20772.4|20682.4|20825.9|20735.9|20825.9|20735.9|20770.6|20680.6|38
1655430910000|2022-06-17 01:55:10|20824.9|20734.9|20838.5|20748.5|20838.8|20748.8|20815.7|20725.7|38
1655430920000|2022-06-17 01:55:20|20836.9|20746.9|20845.7|20755.7|20851.2|20761.2|20835.5|20745.5|37
1655430930000|2022-06-17 01:55:30|20846.8|20756.8|20873.1|20783.1|20873.1|20783.1|20846.8|20756.8|40
1655430940000|2022-06-17 01:55:40|20864.4|20774.4|20877.2|20787.2|20879.6|20789.6|20864.4|20774.4|35
1655430950000|2022-06-17 01:55:50|20878.2|20788.2|20917.8|20827.8|20922.3|20832.3|20874.7|20784.7|29
1655430960000|2022-06-17 01:56:00|20918.2|20828.2|20881.6|20791.6|20918.6|20828.6|20876.7|20786.7|39
1655430970000|2022-06-17 01:56:10|20883.1|20793.1|20874.8|20784.8|20883.1|20793.1|20860.9|20770.9|39
1655430980000|2022-06-17 01:56:20|20883.2|20793.2|20877.9|20787.9|20892.2|20802.2|20877.2|20787.2|35
1655430990000|2022-06-17 01:56:30|20871.7|20781.7|20895.1|20805.1|20897.2|20807.2|20871.7|20781.7|32
1655431000000|2022-06-17 01:56:40|20896.7|20806.7|20904.9|20814.9|20904.9|20814.9|20892.9|20802.9|39
1655431010000|2022-06-17 01:56:50|20905.1|20815.1|20899.4|20809.4|20911.6|20821.6|20894.2|20804.2|38
1655431020000|2022-06-17 01:57:00|20899.1|20809.1|20902.2|20812.2|20906.3|20816.3|20896.8|20806.8|37
1655431030000|2022-06-17 01:57:10|20902.3|20812.3|20895.9|20805.9|20903.2|20813.2|20892|20802|36
1655431040000|2022-06-17 01:57:20|20896|20806|20907.8|20817.8|20907.9|20817.9|20891.6|20801.6|37
1655431050000|2022-06-17 01:57:30|20908.2|20818.2|20898.7|20808.7|20911|20821|20897.5|20807.5|38
1655431060000|2022-06-17 01:57:40|20898.8|20808.8|20889.2|20799.2|20898.8|20808.8|20889.2|20799.2|29
1655431070000|2022-06-17 01:57:50|20889.1|20799.1|20875.2|20785.2|20890.2|20800.2|20874.2|20784.2|35
1655431080000|2022-06-17 01:58:00|20874.9|20784.9|20855.7|20765.7|20874.9|20784.9|20855.7|20765.7|39
1655431090000|2022-06-17 01:58:10|20856.5|20766.5|20870.1|20780.1|20870.3|20780.3|20856.5|20766.5|39
1655431100000|2022-06-17 01:58:20|20868.7|20778.7|20870.7|20780.7|20873.6|20783.6|20867.4|20777.4|38
1655431110000|2022-06-17 01:58:30|20871.2|20781.2|20912.5|20822.5|20913.3|20823.3|20871|20781|38
1655431120000|2022-06-17 01:58:40|20912.7|20822.7|20896.1|20806.1|20913.4|20823.4|20890.8|20800.8|37
1655431130000|2022-06-17 01:58:50|20894.9|20804.9|20899.9|20809.9|20899.9|20809.9|20893.7|20803.7|38
1655431140000|2022-06-17 01:59:00|20898.8|20808.8|20924.1|20834.1|20930.5|20840.5|20898.8|20808.8|36
1655431150000|2022-06-17 01:59:10|20922.8|20832.8|20920.4|20830.4|20925|20835|20906.2|20816.2|37
1655431160000|2022-06-17 01:59:20|20922.7|20832.7|20938.2|20848.2|20938.7|20848.7|20920.6|20830.6|40
1655431170000|2022-06-17 01:59:30|20938.1|20848.1|20907.7|20817.7|20938.5|20848.5|20904.7|20814.7|39
1655431180000|2022-06-17 01:59:40|20908|20818|20894.4|20804.4|20908|20818|20888.9|20798.9|37
1655431190000|2022-06-17 01:59:50|20897.1|20807.1|20889.8|20799.8|20901.6|20811.6|20889.3|20799.3|38
1655431200000|2022-06-17 02:00:00|20889.2|20799.2|20911.9|20821.9|20920|20830|20889.2|20799.2|39
1655431210000|2022-06-17 02:00:10|20913.3|20823.3|20886|20796|20918.8|20828.8|20885.2|20795.2|38
1655431220000|2022-06-17 02:00:20|20886.2|20796.2|20894.7|20804.7|20895.7|20805.7|20881.6|20791.6|40
1655431230000|2022-06-17 02:00:30|20893.8|20803.8|20924.9|20834.9|20927.2|20837.2|20893.8|20803.8|38
1655431240000|2022-06-17 02:00:40|20924.6|20834.6|20935.3|20845.3|20935.3|20845.3|20922.7|20832.7|38
1655431250000|2022-06-17 02:00:50|20936.1|20846.1|20962.1|20872.1|20966.4|20876.4|20935.5|20845.5|37
1655431260000|2022-06-17 02:01:00|20961.2|20871.2|20967.8|20877.8|20967.8|20877.8|20941|20851|40
1655431270000|2022-06-17 02:01:10|20967.9|20877.9|20989.1|20899.1|20989.1|20899.1|20967.9|20877.9|39
1655431280000|2022-06-17 02:01:20|20989.6|20899.6|21037|20947|21037|20947|20984.9|20894.9|39
1655431290000|2022-06-17 02:01:30|21037.8|20947.8|21046.5|20956.5|21057.6|20967.6|21037.8|20947.8|40
1655431300000|2022-06-17 02:01:40|21046.6|20956.6|21006.8|20916.8|21048.8|20958.8|21006.8|20916.8|39
1655431310000|2022-06-17 02:01:50|21004.6|20914.6|21005.6|20915.6|21011.9|20921.9|21001.8|20911.8|39
1655431320000|2022-06-17 02:02:00|21008.4|20918.4|21003.8|20913.8|21008.4|20918.4|20996.4|20906.4|36
1655431330000|2022-06-17 02:02:10|21005.9|20915.9|20986.3|20896.3|21006.6|20916.6|20984.1|20894.1|36
1655431340000|2022-06-17 02:02:20|20984.9|20894.9|20993.1|20903.1|21011.8|20921.8|20983.8|20893.8|39
1655431350000|2022-06-17 02:02:30|20989.2|20899.2|20977.4|20887.4|20996.9|20906.9|20972.3|20882.3|39
1655431360000|2022-06-17 02:02:40|20981.9|20891.9|20983.2|20893.2|20989.8|20899.8|20977|20887|39
1655431370000|2022-06-17 02:02:50|20983.7|20893.7|20980.8|20890.8|20984.9|20894.9|20975.9|20885.9|39
1655431380000|2022-06-17 02:03:00|20980.5|20890.5|20967.2|20877.2|20985.6|20895.6|20967.2|20877.2|37
1655431390000|2022-06-17 02:03:10|20971.9|20881.9|20969.1|20879.1|20972.7|20882.7|20967.3|20877.3|33
1655431400000|2022-06-17 02:03:20|20963.4|20873.4|20955.4|20865.4|20963.4|20873.4|20954.1|20864.1|35
1655431410000|2022-06-17 02:03:30|20954.9|20864.9|20952.9|20862.9|20956.9|20866.9|20952.2|20862.2|37
1655431420000|2022-06-17 02:03:40|20951.5|20861.5|20972.2|20882.2|20975.9|20885.9|20949.2|20859.2|38
1655431430000|2022-06-17 02:03:50|20971.9|20881.9|20956.9|20866.9|20971.9|20881.9|20955.8|20865.8|39
1655431440000|2022-06-17 02:04:00|20959.2|20869.2|20978.6|20888.6|20978.6|20888.6|20953.2|20863.2|38
1655431450000|2022-06-17 02:04:10|20978.1|20888.1|21015|20925|21017.7|20927.7|20978.1|20888.1|37
1655431460000|2022-06-17 02:04:20|21014.8|20924.8|21018.3|20928.3|21018.3|20928.3|21009.7|20919.7|39
1655431470000|2022-06-17 02:04:30|21014.8|20924.8|21015|20925|21016.3|20926.3|21004.4|20914.4|31
1655431480000|2022-06-17 02:04:40|21014.2|20924.2|21009.2|20919.2|21014.2|20924.2|21003.5|20913.5|37
1655431490000|2022-06-17 02:04:50|21010.4|20920.4|21012.4|20922.4|21016|20926|21007.2|20917.2|37
1655431500000|2022-06-17 02:05:00|21010.8|20920.8|20994.8|20904.8|21013.8|20923.8|20992.2|20902.2|37
1655431510000|2022-06-17 02:05:10|20992.3|20902.3|20989.6|20899.6|20996.9|20906.9|20984.2|20894.2|38
1655431520000|2022-06-17 02:05:20|20995.3|20905.3|20973.2|20883.2|20998.5|20908.5|20970.1|20880.1|39
1655431530000|2022-06-17 02:05:30|20972.2|20882.2|20968.4|20878.4|20972.8|20882.8|20966.2|20876.2|38
1655431540000|2022-06-17 02:05:40|20970.1|20880.1|20968.7|20878.7|20970.1|20880.1|20961.1|20871.1|35
1655431550000|2022-06-17 02:05:50|20969.1|20879.1|20970.1|20880.1|20973.7|20883.7|20968.2|20878.2|32
1655431560000|2022-06-17 02:06:00|20969.9|20879.9|20957.7|20867.7|20971|20881|20957.7|20867.7|36
1655431570000|2022-06-17 02:06:10|20956.7|20866.7|20950.9|20860.9|20956.7|20866.7|20946.8|20856.8|36
1655431580000|2022-06-17 02:06:20|20949.9|20859.9|20951.3|20861.3|20968.6|20878.6|20949.9|20859.9|35
1655431590000|2022-06-17 02:06:30|20949.6|20859.6|20950.1|20860.1|20952|20862|20943.8|20853.8|34
1655431600000|2022-06-17 02:06:40|20948.9|20858.9|20947.6|20857.6|20950.9|20860.9|20942.7|20852.7|36
1655431610000|2022-06-17 02:06:50|20949|20859|20944.9|20854.9|20950.8|20860.8|20936.9|20846.9|39
1655431620000|2022-06-17 02:07:00|20945|20855|20923.8|20833.8|20945.6|20855.6|20922.9|20832.9|36
1655431630000|2022-06-17 02:07:10|20927.2|20837.2|20931.5|20841.5|20938.3|20848.3|20927.2|20837.2|36
1655431640000|2022-06-17 02:07:20|20933.8|20843.8|20936.9|20846.9|20936.9|20846.9|20924.9|20834.9|37
1655431650000|2022-06-17 02:07:30|20936.4|20846.4|20927|20837|20939.4|20849.4|20925.4|20835.4|37
1655431660000|2022-06-17 02:07:40|20926.2|20836.2|20915.1|20825.1|20926.2|20836.2|20913.9|20823.9|38
1655431670000|2022-06-17 02:07:50|20915.3|20825.3|20922.1|20832.1|20925.1|20835.1|20914.7|20824.7|37
1655431680000|2022-06-17 02:08:00|20921.3|20831.3|20922|20832|20930.4|20840.4|20920.7|20830.7|36
1655431690000|2022-06-17 02:08:10|20921.3|20831.3|20913.7|20823.7|20921.3|20831.3|20910.9|20820.9|39
1655431700000|2022-06-17 02:08:20|20919.6|20829.6|20925.8|20835.8|20926.6|20836.6|20919.6|20829.6|36
1655431710000|2022-06-17 02:08:30|20925.5|20835.5|20927.6|20837.6|20928.8|20838.8|20920.3|20830.3|37
1655431720000|2022-06-17 02:08:40|20928.1|20838.1|20934.9|20844.9|20937|20847|20923.3|20833.3|36
1655431730000|2022-06-17 02:08:50|20936.4|20846.4|20923.5|20833.5|20940|20850|20923|20833|35
1655431740000|2022-06-17 02:09:00|20918.1|20828.1|20916.7|20826.7|20922.7|20832.7|20913.9|20823.9|36
1655431750000|2022-06-17 02:09:10|20916.9|20826.9|20909.9|20819.9|20916.9|20826.9|20908|20818|37
1655431760000|2022-06-17 02:09:20|20910.2|20820.2|20909.9|20819.9|20911.1|20821.1|20900.7|20810.7|36
1655431770000|2022-06-17 02:09:30|20911.1|20821.1|20913|20823|20922.2|20832.2|20911.1|20821.1|36
1655431780000|2022-06-17 02:09:40|20913.4|20823.4|20904.8|20814.8|20914.7|20824.7|20898.9|20808.9|37
1655431790000|2022-06-17 02:09:50|20905.5|20815.5|20909.2|20819.2|20913|20823|20903.3|20813.3|37
1655431800000|2022-06-17 02:10:00|20908.4|20818.4|20918.6|20828.6|20918.6|20828.6|20903.7|20813.7|35
1655431810000|2022-06-17 02:10:10|20920.4|20830.4|20926.4|20836.4|20939.9|20849.9|20918.2|20828.2|37
1655431820000|2022-06-17 02:10:20|20927.6|20837.6|20914.9|20824.9|20927.6|20837.6|20913.2|20823.2|39
1655431830000|2022-06-17 02:10:30|20914.5|20824.5|20927|20837|20932.2|20842.2|20913.5|20823.5|39
1655431840000|2022-06-17 02:10:40|20926.9|20836.9|20918.6|20828.6|20934.3|20844.3|20913.9|20823.9|39
1655431850000|2022-06-17 02:10:50|20916.8|20826.8|20923|20833|20925.3|20835.3|20915|20825|36
1655431860000|2022-06-17 02:11:00|20925.1|20835.1|20908.3|20818.3|20925.9|20835.9|20908.3|20818.3|37
1655431870000|2022-06-17 02:11:10|20905.8|20815.8|20899.2|20809.2|20907.8|20817.8|20898.1|20808.1|35
1655431880000|2022-06-17 02:11:20|20901.6|20811.6|20905.7|20815.7|20907.2|20817.2|20897.3|20807.3|38
1655431890000|2022-06-17 02:11:30|20905.6|20815.6|20903.1|20813.1|20907.5|20817.5|20902|20812|36
1655431900000|2022-06-17 02:11:40|20902.8|20812.8|20892.9|20802.9|20902.8|20812.8|20890.4|20800.4|24
1655431910000|2022-06-17 02:11:50|20892.3|20802.3|20884.9|20794.9|20894|20804|20884.9|20794.9|38
1655431920000|2022-06-17 02:12:00|20879.6|20789.6|20885.8|20795.8|20886.9|20796.9|20879.6|20789.6|36
1655431930000|2022-06-17 02:12:10|20885.9|20795.9|20875|20785|20885.9|20795.9|20867.1|20777.1|39
1655431940000|2022-06-17 02:12:20|20872.9|20782.9|20864.5|20774.5|20878.7|20788.7|20858.5|20768.5|38
1655431950000|2022-06-17 02:12:30|20866.1|20776.1|20876.1|20786.1|20876.1|20786.1|20860.9|20770.9|35
1655431960000|2022-06-17 02:12:40|20876.6|20786.6|20884.6|20794.6|20884.6|20794.6|20875.2|20785.2|25
1655431970000|2022-06-17 02:12:50|20886|20796|20889.5|20799.5|20889.5|20799.5|20882.8|20792.8|28
1655431980000|2022-06-17 02:13:00|20889.6|20799.6|20922.3|20832.3|20923.2|20833.2|20888.9|20798.9|27
1655431990000|2022-06-17 02:13:10|20923.5|20833.5|20923.1|20833.1|20928.5|20838.5|20922.1|20832.1|26
1655432000000|2022-06-17 02:13:20|20918.9|20828.9|20903.7|20813.7|20922.1|20832.1|20901|20811|32
1655432010000|2022-06-17 02:13:30|20902.8|20812.8|20895.5|20805.5|20902.8|20812.8|20894.5|20804.5|36
1655432020000|2022-06-17 02:13:40|20895.4|20805.4|20894.6|20804.6|20901.8|20811.8|20894.6|20804.6|38
1655432030000|2022-06-17 02:13:50|20895.2|20805.2|20906.9|20816.9|20908|20818|20894.9|20804.9|35
1655432040000|2022-06-17 02:14:00|20907|20817|20903.9|20813.9|20907|20817|20897|20807|38
1655432050000|2022-06-17 02:14:10|20902.4|20812.4|20899.7|20809.7|20905.7|20815.7|20898.3|20808.3|36
1655432060000|2022-06-17 02:14:20|20899.8|20809.8|20918.4|20828.4|20920.7|20830.7|20899.8|20809.8|34
1655432070000|2022-06-17 02:14:30|20918.2|20828.2|20890.2|20800.2|20918.8|20828.8|20887.9|20797.9|37
1655432080000|2022-06-17 02:14:40|20892.2|20802.2|20899.6|20809.6|20899.6|20809.6|20887.3|20797.3|36
1655432090000|2022-06-17 02:14:50|20900.5|20810.5|20900.5|20810.5|20903.6|20813.6|20898.1|20808.1|26
1655432100000|2022-06-17 02:15:00|20901|20811|20895.2|20805.2|20919.1|20829.1|20889.2|20799.2|39
1655432110000|2022-06-17 02:15:10|20893.3|20803.3|20895.8|20805.8|20898.9|20808.9|20889.3|20799.3|39
1655432120000|2022-06-17 02:15:20|20894.9|20804.9|20887.4|20797.4|20894.9|20804.9|20883.9|20793.9|38
1655432130000|2022-06-17 02:15:30|20886.4|20796.4|20877|20787|20886.4|20796.4|20876.3|20786.3|37
1655432140000|2022-06-17 02:15:40|20877.3|20787.3|20857.9|20767.9|20880|20790|20857.9|20767.9|37
1655432150000|2022-06-17 02:15:50|20859.4|20769.4|20851.5|20761.5|20863.7|20773.7|20851.5|20761.5|37
1655432160000|2022-06-17 02:16:00|20848.5|20758.5|20848.2|20758.2|20851.9|20761.9|20845.9|20755.9|38
1655432170000|2022-06-17 02:16:10|20849.4|20759.4|20853.1|20763.1|20855|20765|20845|20755|30
1655432180000|2022-06-17 02:16:20|20853.2|20763.2|20847.1|20757.1|20860.2|20770.2|20847.1|20757.1|38
1655432190000|2022-06-17 02:16:30|20847.7|20757.7|20844.2|20754.2|20852.8|20762.8|20843.3|20753.3|30
1655432200000|2022-06-17 02:16:40|20845.3|20755.3|20837.5|20747.5|20851.6|20761.6|20833.5|20743.5|35
1655432210000|2022-06-17 02:16:50|20838.2|20748.2|20841|20751|20842.4|20752.4|20829.6|20739.6|34
1655432220000|2022-06-17 02:17:00|20840.8|20750.8|20850.2|20760.2|20850.2|20760.2|20838.7|20748.7|37
1655432230000|2022-06-17 02:17:10|20849.5|20759.5|20845.5|20755.5|20850.2|20760.2|20841.6|20751.6|39
1655432240000|2022-06-17 02:17:20|20843.8|20753.8|20837.3|20747.3|20843.8|20753.8|20837.1|20747.1|29
1655432250000|2022-06-17 02:17:30|20840.1|20750.1|20841.5|20751.5|20842.4|20752.4|20832.7|20742.7|29
1655432260000|2022-06-17 02:17:40|20841.2|20751.2|20840.8|20750.8|20842.4|20752.4|20829.6|20739.6|30
1655432270000|2022-06-17 02:17:50|20839.8|20749.8|20814.1|20724.1|20839.8|20749.8|20814.1|20724.1|31
1655432280000|2022-06-17 02:18:00|20815.1|20725.1|20809.9|20719.9|20821.3|20731.3|20806.2|20716.2|38
1655432290000|2022-06-17 02:18:10|20810.5|20720.5|20806.2|20716.2|20813|20723|20806.2|20716.2|36
1655432300000|2022-06-17 02:18:20|20805.6|20715.6|20787.6|20697.6|20805.6|20715.6|20787.2|20697.2|32
1655432310000|2022-06-17 02:18:30|20787.3|20697.3|20788.8|20698.8|20790.8|20700.8|20786.2|20696.2|35
1655432320000|2022-06-17 02:18:40|20789.3|20699.3|20786.2|20696.2|20797.1|20707.1|20786|20696|36
1655432330000|2022-06-17 02:18:50|20787.1|20697.1|20790.3|20700.3|20791.7|20701.7|20784|20694|31
1655432340000|2022-06-17 02:19:00|20792.3|20702.3|20785.5|20695.5|20792.3|20702.3|20780.8|20690.8|37
1655432350000|2022-06-17 02:19:10|20783.8|20693.8|20812.1|20722.1|20812.1|20722.1|20783.8|20693.8|40
1655432360000|2022-06-17 02:19:20|20813.1|20723.1|20819.4|20729.4|20824.8|20734.8|20812.7|20722.7|33
1655432370000|2022-06-17 02:19:30|20818.6|20728.6|20817.5|20727.5|20820.9|20730.9|20808.9|20718.9|35
1655432380000|2022-06-17 02:19:40|20816|20726|20817.4|20727.4|20831.2|20741.2|20816|20726|37
1655432390000|2022-06-17 02:19:50|20809.1|20719.1|20815.1|20725.1|20815.1|20725.1|20797.9|20707.9|37
1655432400000|2022-06-17 02:20:00|20814.2|20724.2|20829.8|20739.8|20829.8|20739.8|20813.3|20723.3|35
1655432410000|2022-06-17 02:20:10|20830.4|20740.4|20849.9|20759.9|20849.9|20759.9|20826.5|20736.5|37
1655432420000|2022-06-17 02:20:20|20848.8|20758.8|20836|20746|20848.8|20758.8|20836|20746|36
1655432430000|2022-06-17 02:20:30|20834.2|20744.2|20809.2|20719.2|20836.6|20746.6|20809.2|20719.2|34
1655432440000|2022-06-17 02:20:40|20809.1|20719.1|20796.4|20706.4|20817|20727|20796.4|20706.4|37
1655432450000|2022-06-17 02:20:50|20794.9|20704.9|20785.6|20695.6|20806.2|20716.2|20780.8|20690.8|39
1655432460000|2022-06-17 02:21:00|20785.8|20695.8|20777.7|20687.7|20787.6|20697.6|20773.2|20683.2|38
1655432470000|2022-06-17 02:21:10|20778.2|20688.2|20789.2|20699.2|20789.2|20699.2|20776|20686|37
1655432480000|2022-06-17 02:21:20|20791.6|20701.6|20782.9|20692.9|20793.6|20703.6|20778.4|20688.4|35
1655432490000|2022-06-17 02:21:30|20778.7|20688.7|20783|20693|20785.4|20695.4|20777.2|20687.2|34
1655432500000|2022-06-17 02:21:40|20783.2|20693.2|20783.3|20693.3|20792|20702|20783.2|20693.2|38
1655432510000|2022-06-17 02:21:50|20779.2|20689.2|20779.5|20689.5|20783.9|20693.9|20778.3|20688.3|36
1655432520000|2022-06-17 02:22:00|20780.1|20690.1|20782.4|20692.4|20790.7|20700.7|20777|20687|36
1655432530000|2022-06-17 02:22:10|20780.2|20690.2|20783.7|20693.7|20784.9|20694.9|20780.2|20690.2|36
1655432540000|2022-06-17 02:22:20|20783.8|20693.8|20785.8|20695.8|20786.2|20696.2|20783.1|20693.1|34
1655432550000|2022-06-17 02:22:30|20785.5|20695.5|20779.7|20689.7|20785.9|20695.9|20779.1|20689.1|34
1655432560000|2022-06-17 02:22:40|20779.8|20689.8|20779.1|20689.1|20787.2|20697.2|20778.6|20688.6|31
1655432570000|2022-06-17 02:22:50|20778.8|20688.8|20772.9|20682.9|20779.1|20689.1|20771.4|20681.4|35
1655432580000|2022-06-17 02:23:00|20773.2|20683.2|20774.5|20684.5|20775.1|20685.1|20770.7|20680.7|34
1655432590000|2022-06-17 02:23:10|20777.7|20687.7|20774.1|20684.1|20781.9|20691.9|20770.9|20680.9|36
1655432600000|2022-06-17 02:23:20|20773.3|20683.3|20771.4|20681.4|20775.2|20685.2|20770.7|20680.7|35
1655432610000|2022-06-17 02:23:30|20770.7|20680.7|20767.8|20677.8|20774.6|20684.6|20766.9|20676.9|30
1655432620000|2022-06-17 02:23:40|20768|20678|20759.7|20669.7|20768|20678|20756.4|20666.4|25
1655432630000|2022-06-17 02:23:50|20756.7|20666.7|20763.6|20673.6|20764.9|20674.9|20756.7|20666.7|34
1655432640000|2022-06-17 02:24:00|20762.7|20672.7|20758.8|20668.8|20762.7|20672.7|20754.6|20664.6|34
1655432650000|2022-06-17 02:24:10|20759.7|20669.7|20768.8|20678.8|20768.8|20678.8|20757.9|20667.9|30
1655432660000|2022-06-17 02:24:20|20769.5|20679.5|20764.6|20674.6|20770.7|20680.7|20761|20671|30
1655432670000|2022-06-17 02:24:30|20765.5|20675.5|20758.6|20668.6|20766.6|20676.6|20758.6|20668.6|32
1655432680000|2022-06-17 02:24:40|20759.7|20669.7|20748.4|20658.4|20759.7|20669.7|20748.4|20658.4|27
1655432690000|2022-06-17 02:24:50|20740.8|20650.8|20741.4|20651.4|20745.4|20655.4|20740|20650|36
1655432700000|2022-06-17 02:25:00|20743.7|20653.7|20756.1|20666.1|20756.6|20666.6|20740.3|20650.3|37
1655432710000|2022-06-17 02:25:10|20753.1|20663.1|20757.7|20667.7|20759.8|20669.8|20751.7|20661.7|36
1655432720000|2022-06-17 02:25:20|20756.9|20666.9|20764.7|20674.7|20767.1|20677.1|20756.9|20666.9|37
1655432730000|2022-06-17 02:25:30|20763.2|20673.2|20763.3|20673.3|20766.5|20676.5|20754.2|20664.2|36
1655432740000|2022-06-17 02:25:40|20762.9|20672.9|20769.4|20679.4|20770.1|20680.1|20762.8|20672.8|35
1655432750000|2022-06-17 02:25:50|20768.5|20678.5|20769.6|20679.6|20774.5|20684.5|20766|20676|37
1655432760000|2022-06-17 02:26:00|20769.9|20679.9|20786.2|20696.2|20786.7|20696.7|20769.9|20679.9|39
1655432770000|2022-06-17 02:26:10|20785.2|20695.2|20777.7|20687.7|20788.6|20698.6|20774.3|20684.3|39
1655432780000|2022-06-17 02:26:20|20778.2|20688.2|20780.5|20690.5|20781.9|20691.9|20769.5|20679.5|35
1655432790000|2022-06-17 02:26:30|20781|20691|20779.5|20689.5|20785.7|20695.7|20779.5|20689.5|34
1655432800000|2022-06-17 02:26:40|20778.6|20688.6|20780.6|20690.6|20781.9|20691.9|20778.2|20688.2|36
1655432810000|2022-06-17 02:26:50|20780|20690|20763.1|20673.1|20782.2|20692.2|20763.1|20673.1|33
1655432820000|2022-06-17 02:27:00|20766.7|20676.7|20761.7|20671.7|20780.3|20690.3|20758.7|20668.7|39
1655432830000|2022-06-17 02:27:10|20760.3|20670.3|20765.9|20675.9|20771.3|20681.3|20760.3|20670.3|39
1655432840000|2022-06-17 02:27:20|20767.8|20677.8|20768.3|20678.3|20769|20679|20763.3|20673.3|27
1655432850000|2022-06-17 02:27:30|20768.7|20678.7|20778.7|20688.7|20779.9|20689.9|20767.3|20677.3|35
1655432860000|2022-06-17 02:27:40|20778.9|20688.9|20765.8|20675.8|20779.1|20689.1|20763.7|20673.7|36
1655432870000|2022-06-17 02:27:50|20767.1|20677.1|20766.4|20676.4|20768.2|20678.2|20765|20675|35
1655432880000|2022-06-17 02:28:00|20765.7|20675.7|20778.4|20688.4|20779.4|20689.4|20765.7|20675.7|36
1655432890000|2022-06-17 02:28:10|20777.9|20687.9|20790.6|20700.6|20792.4|20702.4|20777.8|20687.8|37
1655432900000|2022-06-17 02:28:20|20792.1|20702.1|20774.6|20684.6|20792.1|20702.1|20772.2|20682.2|36
1655432910000|2022-06-17 02:28:30|20773.2|20683.2|20772.8|20682.8|20782.4|20692.4|20770.6|20680.6|39
1655432920000|2022-06-17 02:28:40|20774.9|20684.9|20776.5|20686.5|20777.9|20687.9|20771.3|20681.3|34
1655432930000|2022-06-17 02:28:50|20776.3|20686.3|20773.3|20683.3|20777.6|20687.6|20772.2|20682.2|31
1655432940000|2022-06-17 02:29:00|20774.9|20684.9|20765.2|20675.2|20774.9|20684.9|20762.8|20672.8|32
1655432950000|2022-06-17 02:29:10|20766.6|20676.6|20767.1|20677.1|20768.4|20678.4|20763.9|20673.9|36
1655432960000|2022-06-17 02:29:20|20767.7|20677.7|20766.2|20676.2|20775.2|20685.2|20766.2|20676.2|35
1655432970000|2022-06-17 02:29:30|20765.8|20675.8|20778|20688|20779.3|20689.3|20765.8|20675.8|38
1655432980000|2022-06-17 02:29:40|20777.9|20687.9|20761.3|20671.3|20777.9|20687.9|20759.6|20669.6|34
1655432990000|2022-06-17 02:29:50|20760.1|20670.1|20761.5|20671.5|20766.4|20676.4|20758.7|20668.7|32
1655433000000|2022-06-17 02:30:00|20761.3|20671.3|20756.8|20666.8|20765.7|20675.7|20755.1|20665.1|36
1655433010000|2022-06-17 02:30:10|20756.5|20666.5|20771.8|20681.8|20771.8|20681.8|20755.9|20665.9|35
1655433020000|2022-06-17 02:30:20|20772.2|20682.2|20794.1|20704.1|20795|20705|20770.5|20680.5|33
1655433030000|2022-06-17 02:30:30|20794|20704|20785.4|20695.4|20796.1|20706.1|20784.2|20694.2|35
1655433040000|2022-06-17 02:30:40|20784.2|20694.2|20788|20698|20790.8|20700.8|20781.6|20691.6|32
1655433050000|2022-06-17 02:30:50|20787.4|20697.4|20791.4|20701.4|20792.5|20702.5|20787.4|20697.4|28
1655433060000|2022-06-17 02:31:00|20791.5|20701.5|20788.7|20698.7|20791.6|20701.6|20779.7|20689.7|35
1655433070000|2022-06-17 02:31:10|20787.8|20697.8|20790.7|20700.7|20791.7|20701.7|20782|20692|37
1655433080000|2022-06-17 02:31:20|20791|20701|20806.5|20716.5|20806.5|20716.5|20791|20701|32
1655433090000|2022-06-17 02:31:30|20810.4|20720.4|20814.7|20724.7|20814.8|20724.8|20810.3|20720.3|34
1655433100000|2022-06-17 02:31:40|20814|20724|20817.9|20727.9|20818.2|20728.2|20808.5|20718.5|31
1655433110000|2022-06-17 02:31:50|20818.1|20728.1|20807.8|20717.8|20821|20731|20806|20716|37
1655433120000|2022-06-17 02:32:00|20808.2|20718.2|20801.6|20711.6|20814.6|20724.6|20799.8|20709.8|39
1655433130000|2022-06-17 02:32:10|20800.9|20710.9|20785.6|20695.6|20800.9|20710.9|20784.7|20694.7|31
1655433140000|2022-06-17 02:32:20|20785.5|20695.5|20783.7|20693.7|20788|20698|20782.6|20692.6|27
1655433150000|2022-06-17 02:32:30|20783.2|20693.2|20796.2|20706.2|20796.2|20706.2|20783.2|20693.2|29
1655433160000|2022-06-17 02:32:40|20795.3|20705.3|20809.8|20719.8|20809.8|20719.8|20795.3|20705.3|39
1655433170000|2022-06-17 02:32:50|20807.7|20717.7|20809.5|20719.5|20815.2|20725.2|20806.1|20716.1|37
1655433180000|2022-06-17 02:33:00|20810.3|20720.3|20812.7|20722.7|20813|20723|20807.7|20717.7|38
1655433190000|2022-06-17 02:33:10|20813.1|20723.1|20816.6|20726.6|20818.1|20728.1|20813.1|20723.1|23
1655433200000|2022-06-17 02:33:20|20816.4|20726.4|20830.2|20740.2|20831.6|20741.6|20816.4|20726.4|31
1655433210000|2022-06-17 02:33:30|20830.4|20740.4|20814.8|20724.8|20830.4|20740.4|20814.5|20724.5|36
1655433220000|2022-06-17 02:33:40|20812.5|20722.5|20799.7|20709.7|20812.5|20722.5|20795.5|20705.5|36
1655433230000|2022-06-17 02:33:50|20798.8|20708.8|20799.2|20709.2|20799.7|20709.7|20798.1|20708.1|26
1655433240000|2022-06-17 02:34:00|20799|20709|20820.1|20730.1|20820.1|20730.1|20797.5|20707.5|28
1655433250000|2022-06-17 02:34:10|20820.7|20730.7|20823.7|20733.7|20823.7|20733.7|20809|20719|38
1655433260000|2022-06-17 02:34:20|20822.6|20732.6|20823.7|20733.7|20826.1|20736.1|20821.6|20731.6|37
1655433270000|2022-06-17 02:34:30|20823.4|20733.4|20828.4|20738.4|20832.7|20742.7|20822.6|20732.6|38
1655433280000|2022-06-17 02:34:40|20827.2|20737.2|20812.5|20722.5|20827.4|20737.4|20811.5|20721.5|39
1655433290000|2022-06-17 02:34:50|20811.4|20721.4|20805.2|20715.2|20812.1|20722.1|20803.7|20713.7|35
1655433300000|2022-06-17 02:35:00|20805.1|20715.1|20796.1|20706.1|20807.9|20717.9|20794.2|20704.2|36
1655433310000|2022-06-17 02:35:10|20798.4|20708.4|20809.2|20719.2|20811.4|20721.4|20798.4|20708.4|36
1655433320000|2022-06-17 02:35:20|20809.1|20719.1|20822.3|20732.3|20826.8|20736.8|20809.1|20719.1|35
1655433330000|2022-06-17 02:35:30|20822.7|20732.7|20830.8|20740.8|20835.4|20745.4|20822.7|20732.7|39
1655433340000|2022-06-17 02:35:40|20831.2|20741.2|20822.8|20732.8|20832.5|20742.5|20822.7|20732.7|35
1655433350000|2022-06-17 02:35:50|20821.7|20731.7|20823.6|20733.6|20826.5|20736.5|20821.7|20731.7|25
1655433360000|2022-06-17 02:36:00|20823.4|20733.4|20824.1|20734.1|20824.4|20734.4|20821.2|20731.2|28
1655433370000|2022-06-17 02:36:10|20823.7|20733.7|20798.2|20708.2|20824.1|20734.1|20797.2|20707.2|36
1655433380000|2022-06-17 02:36:20|20798.4|20708.4|20797|20707|20804.8|20714.8|20794.7|20704.7|34
1655433390000|2022-06-17 02:36:30|20798.7|20708.7|20796.3|20706.3|20798.7|20708.7|20793.8|20703.8|28
1655433400000|2022-06-17 02:36:40|20798|20708|20788.4|20698.4|20798|20708|20788.4|20698.4|34
1655433410000|2022-06-17 02:36:50|20787.9|20697.9|20780.4|20690.4|20788.9|20698.9|20780|20690|27
1655433420000|2022-06-17 02:37:00|20779.3|20689.3|20775.2|20685.2|20780.6|20690.6|20774.5|20684.5|25
1655433430000|2022-06-17 02:37:10|20774.5|20684.5|20754.9|20664.9|20774.5|20684.5|20749.1|20659.1|37
1655433440000|2022-06-17 02:37:20|20751|20661|20745.9|20655.9|20756.6|20666.6|20740.2|20650.2|39
1655433450000|2022-06-17 02:37:30|20744.9|20654.9|20733.3|20643.3|20744.9|20654.9|20724.4|20634.4|34
1655433460000|2022-06-17 02:37:40|20728.4|20638.4|20738.3|20648.3|20738.6|20648.6|20724.5|20634.5|34
1655433470000|2022-06-17 02:37:50|20736.4|20646.4|20736.7|20646.7|20756.6|20666.6|20734.7|20644.7|39
1655433480000|2022-06-17 02:38:00|20740.5|20650.5|20742.7|20652.7|20745.8|20655.8|20730.3|20640.3|35
1655433490000|2022-06-17 02:38:10|20742.6|20652.6|20736.2|20646.2|20743.9|20653.9|20724.5|20634.5|31
1655433500000|2022-06-17 02:38:20|20736|20646|20722.8|20632.8|20736.9|20646.9|20722.6|20632.6|35
1655433510000|2022-06-17 02:38:30|20722.3|20632.3|20722.9|20632.9|20725.9|20635.9|20720.3|20630.3|37
1655433520000|2022-06-17 02:38:40|20724.4|20634.4|20725.5|20635.5|20727.6|20637.6|20720.2|20630.2|33
1655433530000|2022-06-17 02:38:50|20725.4|20635.4|20727|20637|20729|20639|20725|20635|28
1655433540000|2022-06-17 02:39:00|20726.9|20636.9|20744|20654|20744.8|20654.8|20726.9|20636.9|32
1655433550000|2022-06-17 02:39:10|20744.5|20654.5|20722.5|20632.5|20745.3|20655.3|20722.5|20632.5|29
1655433560000|2022-06-17 02:39:20|20721.3|20631.3|20719.3|20629.3|20725.7|20635.7|20714.4|20624.4|34
1655433570000|2022-06-17 02:39:30|20718.3|20628.3|20685.2|20595.2|20718.3|20628.3|20685.2|20595.2|32
1655433580000|2022-06-17 02:39:40|20685.7|20595.7|20667.2|20577.2|20688.2|20598.2|20653.2|20563.2|37
1655433590000|2022-06-17 02:39:50|20666.6|20576.6|20662.3|20572.3|20671.6|20581.6|20658.6|20568.6|38
1655433600000|2022-06-17 02:40:00|20661.6|20571.6|20670.3|20580.3|20670.3|20580.3|20652.4|20562.4|38
1655433610000|2022-06-17 02:40:10|20669.4|20579.4|20662.5|20572.5|20673.1|20583.1|20662.5|20572.5|37
1655433620000|2022-06-17 02:40:20|20660.2|20570.2|20651.4|20561.4|20664.8|20574.8|20649.9|20559.9|36
1655433630000|2022-06-17 02:40:30|20651.1|20561.1|20625.2|20535.2|20651.1|20561.1|20625|20535|35
1655433640000|2022-06-17 02:40:40|20624.8|20534.8|20633|20543|20633|20543|20609.7|20519.7|40
1655433650000|2022-06-17 02:40:50|20633.2|20543.2|20655.1|20565.1|20658.9|20568.9|20633.2|20543.2|37
1655433660000|2022-06-17 02:41:00|20654|20564|20671|20581|20671.9|20581.9|20653.3|20563.3|38
1655433670000|2022-06-17 02:41:10|20670.1|20580.1|20622.5|20532.5|20670.5|20580.5|20622.5|20532.5|40
1655433680000|2022-06-17 02:41:20|20622.6|20532.6|20619|20529|20624.1|20534.1|20609.7|20519.7|38
1655433690000|2022-06-17 02:41:30|20618.6|20528.6|20628|20538|20628|20538|20612.6|20522.6|39
1655433700000|2022-06-17 02:41:40|20627.7|20537.7|20618.5|20528.5|20627.7|20537.7|20612|20522|37
1655433710000|2022-06-17 02:41:50|20619.1|20529.1|20623.3|20533.3|20624.3|20534.3|20615.4|20525.4|33
1655433720000|2022-06-17 02:42:00|20623.1|20533.1|20619.7|20529.7|20627.5|20537.5|20619.2|20529.2|34
1655433730000|2022-06-17 02:42:10|20619.6|20529.6|20615.9|20525.9|20622.3|20532.3|20609.9|20519.9|39
1655433740000|2022-06-17 02:42:20|20616.3|20526.3|20629.4|20539.4|20630.1|20540.1|20616.2|20526.2|31
1655433750000|2022-06-17 02:42:30|20630.2|20540.2|20618.6|20528.6|20630.5|20540.5|20615.8|20525.8|34
1655433760000|2022-06-17 02:42:40|20622.5|20532.5|20622.6|20532.6|20624.6|20534.6|20615.1|20525.1|36
1655433770000|2022-06-17 02:42:50|20627.9|20537.9|20648.4|20558.4|20649.6|20559.6|20627.9|20537.9|37
1655433780000|2022-06-17 02:43:00|20649.6|20559.6|20631.6|20541.6|20649.6|20559.6|20621.1|20531.1|39
1655433790000|2022-06-17 02:43:10|20624.8|20534.8|20659.3|20569.3|20659.3|20569.3|20620.5|20530.5|38
1655433800000|2022-06-17 02:43:20|20660.7|20570.7|20659.1|20569.1|20664.6|20574.6|20656.1|20566.1|37
1655433810000|2022-06-17 02:43:30|20659.5|20569.5|20688.7|20598.7|20688.7|20598.7|20657.2|20567.2|35
1655433820000|2022-06-17 02:43:40|20689.2|20599.2|20685.8|20595.8|20694|20604|20683.3|20593.3|39
1655433830000|2022-06-17 02:43:50|20684.8|20594.8|20672.8|20582.8|20691.2|20601.2|20670.6|20580.6|32
1655433840000|2022-06-17 02:44:00|20671.8|20581.8|20693.2|20603.2|20694.3|20604.3|20671.8|20581.8|37
1655433850000|2022-06-17 02:44:10|20693.5|20603.5|20711|20621|20713.2|20623.2|20691.9|20601.9|36
1655433860000|2022-06-17 02:44:20|20712|20622|20706.6|20616.6|20719.8|20629.8|20703.8|20613.8|36
1655433870000|2022-06-17 02:44:30|20707.4|20617.4|20703.2|20613.2|20707.4|20617.4|20698.1|20608.1|35
1655433880000|2022-06-17 02:44:40|20703.3|20613.3|20710.6|20620.6|20718.8|20628.8|20703.3|20613.3|37
1655433890000|2022-06-17 02:44:50|20707.8|20617.8|20711.1|20621.1|20717.1|20627.1|20703.7|20613.7|37
1655433900000|2022-06-17 02:45:00|20709.5|20619.5|20721.5|20631.5|20721.5|20631.5|20700.5|20610.5|38
1655433910000|2022-06-17 02:45:10|20721.8|20631.8|20731.6|20641.6|20742.8|20652.8|20721.8|20631.8|39
1655433920000|2022-06-17 02:45:20|20730.5|20640.5|20701.9|20611.9|20732.9|20642.9|20701.9|20611.9|34
1655433930000|2022-06-17 02:45:30|20701.2|20611.2|20689.1|20599.1|20701.2|20611.2|20684.9|20594.9|36
1655433940000|2022-06-17 02:45:40|20688.5|20598.5|20686.4|20596.4|20689.5|20599.5|20685|20595|32
1655433950000|2022-06-17 02:45:50|20686.8|20596.8|20706.7|20616.7|20707.7|20617.7|20686.8|20596.8|38
1655433960000|2022-06-17 02:46:00|20704.5|20614.5|20714.6|20624.6|20714.6|20624.6|20704|20614|36
1655433970000|2022-06-17 02:46:10|20715.1|20625.1|20710.3|20620.3|20725|20635|20710.3|20620.3|37
1655433980000|2022-06-17 02:46:20|20713|20623|20695|20605|20714.5|20624.5|20694.9|20604.9|36
1655433990000|2022-06-17 02:46:30|20694.4|20604.4|20699.4|20609.4|20704.7|20614.7|20694.4|20604.4|29
1655434000000|2022-06-17 02:46:40|20697.6|20607.6|20698.3|20608.3|20698.6|20608.6|20691.1|20601.1|32
1655434010000|2022-06-17 02:46:50|20697.3|20607.3|20693.3|20603.3|20697.3|20607.3|20691.2|20601.2|31
1655434020000|2022-06-17 02:47:00|20693|20603|20697.6|20607.6|20703.2|20613.2|20692.3|20602.3|33
1655434030000|2022-06-17 02:47:10|20697.9|20607.9|20706.7|20616.7|20709.2|20619.2|20697.9|20607.9|37
1655434040000|2022-06-17 02:47:20|20705.7|20615.7|20713.2|20623.2|20716.9|20626.9|20703.5|20613.5|32
1655434050000|2022-06-17 02:47:30|20714.2|20624.2|20711.5|20621.5|20718.2|20628.2|20711.5|20621.5|30
1655434060000|2022-06-17 02:47:40|20708.7|20618.7|20691.2|20601.2|20708.7|20618.7|20690.5|20600.5|35
1655434070000|2022-06-17 02:47:50|20691.3|20601.3|20693.2|20603.2|20695|20605|20690.7|20600.7|32
1655434080000|2022-06-17 02:48:00|20692.5|20602.5|20700.1|20610.1|20700.4|20610.4|20689.6|20599.6|35
1655434090000|2022-06-17 02:48:10|20700.6|20610.6|20711.2|20621.2|20711.6|20621.6|20700.4|20610.4|28
1655434100000|2022-06-17 02:48:20|20709.5|20619.5|20690.6|20600.6|20709.5|20619.5|20688.5|20598.5|32
1655434110000|2022-06-17 02:48:30|20690.2|20600.2|20682.4|20592.4|20693.6|20603.6|20682.4|20592.4|28
1655434120000|2022-06-17 02:48:40|20682.6|20592.6|20676.7|20586.7|20682.6|20592.6|20675|20585|34
1655434130000|2022-06-17 02:48:50|20676.5|20586.5|20677.5|20587.5|20680.1|20590.1|20676.5|20586.5|38
1655434140000|2022-06-17 02:49:00|20678.3|20588.3|20652.2|20562.2|20680.1|20590.1|20646.8|20556.8|37
1655434150000|2022-06-17 02:49:10|20651.9|20561.9|20655.5|20565.5|20655.9|20565.9|20649.4|20559.4|36
1655434160000|2022-06-17 02:49:20|20656.8|20566.8|20658.1|20568.1|20658.1|20568.1|20650.5|20560.5|34
1655434170000|2022-06-17 02:49:30|20657.4|20567.4|20650|20560|20657.9|20567.9|20650|20560|34
1655434180000|2022-06-17 02:49:40|20650.9|20560.9|20648|20558|20659.4|20569.4|20648|20558|33
1655434190000|2022-06-17 02:49:50|20648.7|20558.7|20650.3|20560.3|20650.9|20560.9|20648.2|20558.2|27
1655434200000|2022-06-17 02:50:00|20650.2|20560.2|20655.9|20565.9|20655.9|20565.9|20648.6|20558.6|33
1655434210000|2022-06-17 02:50:10|20657.1|20567.1|20673.3|20583.3|20676.9|20586.9|20657.1|20567.1|35
1655434220000|2022-06-17 02:50:20|20671.5|20581.5|20658.7|20568.7|20671.5|20581.5|20656|20566|35
1655434230000|2022-06-17 02:50:30|20657.8|20567.8|20666.2|20576.2|20668.2|20578.2|20657.8|20567.8|35
1655434240000|2022-06-17 02:50:40|20665.5|20575.5|20663.8|20573.8|20667.3|20577.3|20662.4|20572.4|35
1655434250000|2022-06-17 02:50:50|20663.9|20573.9|20665.7|20575.7|20666|20576|20663|20573|28
1655434260000|2022-06-17 02:51:00|20665.6|20575.6|20658.4|20568.4|20671.4|20581.4|20657.7|20567.7|34
1655434270000|2022-06-17 02:51:10|20658.2|20568.2|20649.7|20559.7|20661.3|20571.3|20648.9|20558.9|28
1655434280000|2022-06-17 02:51:20|20652|20562|20631.4|20541.4|20653.9|20563.9|20630.3|20540.3|37
1655434290000|2022-06-17 02:51:30|20631.1|20541.1|20638.3|20548.3|20638.8|20548.8|20631.1|20541.1|28
1655434300000|2022-06-17 02:51:40|20639.2|20549.2|20625|20535|20639.4|20549.4|20624.9|20534.9|33
1655434310000|2022-06-17 02:51:50|20625.4|20535.4|20621.8|20531.8|20626.2|20536.2|20621.6|20531.6|35
1655434320000|2022-06-17 02:52:00|20622.2|20532.2|20625.9|20535.9|20626|20536|20620|20530|26
1655434330000|2022-06-17 02:52:10|20626.3|20536.3|20628.8|20538.8|20629|20539|20620.8|20530.8|34
1655434340000|2022-06-17 02:52:20|20629.1|20539.1|20620.6|20530.6|20633.5|20543.5|20618.2|20528.2|34
1655434350000|2022-06-17 02:52:30|20620.7|20530.7|20623.7|20533.7|20624.5|20534.5|20618.7|20528.7|31
1655434360000|2022-06-17 02:52:40|20624|20534|20629.9|20539.9|20630.2|20540.2|20624|20534|32
1655434370000|2022-06-17 02:52:50|20629.8|20539.8|20629.2|20539.2|20630.8|20540.8|20626.5|20536.5|36
1655434380000|2022-06-17 02:53:00|20629.3|20539.3|20624.8|20534.8|20631.6|20541.6|20622.9|20532.9|36
1655434390000|2022-06-17 02:53:10|20625.1|20535.1|20622.9|20532.9|20627.3|20537.3|20622.2|20532.2|35
1655434400000|2022-06-17 02:53:20|20621.3|20531.3|20626|20536|20626.2|20536.2|20620.5|20530.5|35
1655434410000|2022-06-17 02:53:30|20625.1|20535.1|20621.3|20531.3|20625.2|20535.2|20619|20529|34
1655434420000|2022-06-17 02:53:40|20620.7|20530.7|20623.8|20533.8|20625.8|20535.8|20619.8|20529.8|29
1655434430000|2022-06-17 02:53:50|20623.1|20533.1|20621.2|20531.2|20623.1|20533.1|20619.5|20529.5|30
1655434440000|2022-06-17 02:54:00|20621.6|20531.6|20622|20532|20622.3|20532.3|20619.8|20529.8|28
1655434450000|2022-06-17 02:54:10|20621.4|20531.4|20610.4|20520.4|20621.9|20531.9|20610.1|20520.1|32
1655434460000|2022-06-17 02:54:20|20611.6|20521.6|20604.6|20514.6|20611.6|20521.6|20603.3|20513.3|37
1655434470000|2022-06-17 02:54:30|20604.7|20514.7|20616.3|20526.3|20620.3|20530.3|20603.4|20513.4|38
1655434480000|2022-06-17 02:54:40|20615.2|20525.2|20616.5|20526.5|20617.3|20527.3|20607.3|20517.3|31
1655434490000|2022-06-17 02:54:50|20616.8|20526.8|20602.4|20512.4|20616.8|20526.8|20602.4|20512.4|37
1655434500000|2022-06-17 02:55:00|20603.1|20513.1|20603.2|20513.2|20603.3|20513.3|20590.9|20500.9|38
1655434510000|2022-06-17 02:55:10|20603|20513|20594.1|20504.1|20607.5|20517.5|20594.1|20504.1|35
1655434520000|2022-06-17 02:55:20|20594.3|20504.3|20585.1|20495.1|20594.3|20504.3|20582.1|20492.1|36
1655434530000|2022-06-17 02:55:30|20584.4|20494.4|20588.7|20498.7|20589|20499|20583.5|20493.5|36
1655434540000|2022-06-17 02:55:40|20589.9|20499.9|20593.8|20503.8|20600.1|20510.1|20589.7|20499.7|37
1655434550000|2022-06-17 02:55:50|20592.8|20502.8|20593.5|20503.5|20601.5|20511.5|20590.3|20500.3|36
1655434560000|2022-06-17 02:56:00|20591.5|20501.5|20618.1|20528.1|20619.8|20529.8|20590.8|20500.8|38
1655434570000|2022-06-17 02:56:10|20616.3|20526.3|20613.2|20523.2|20619.9|20529.9|20612.7|20522.7|37
1655434580000|2022-06-17 02:56:20|20613.4|20523.4|20617.7|20527.7|20618|20528|20613.4|20523.4|26
1655434590000|2022-06-17 02:56:30|20615.7|20525.7|20605.3|20515.3|20615.7|20525.7|20604.2|20514.2|37
1655434600000|2022-06-17 02:56:40|20605.9|20515.9|20616.1|20526.1|20616.1|20526.1|20600.8|20510.8|35
1655434610000|2022-06-17 02:56:50|20616|20526|20610.7|20520.7|20617.4|20527.4|20610.7|20520.7|24
1655434620000|2022-06-17 02:57:00|20611.2|20521.2|20605.6|20515.6|20612|20522|20604.6|20514.6|27
1655434630000|2022-06-17 02:57:10|20606|20516|20581.4|20491.4|20606.3|20516.3|20580.2|20490.2|33
1655434640000|2022-06-17 02:57:20|20579.6|20489.6|20569.7|20479.7|20580.2|20490.2|20564.2|20474.2|34
1655434650000|2022-06-17 02:57:30|20569.4|20479.4|20596|20506|20596.1|20506.1|20569.4|20479.4|37
1655434660000|2022-06-17 02:57:40|20596.3|20506.3|20590.3|20500.3|20601|20511|20590.3|20500.3|38
1655434670000|2022-06-17 02:57:50|20589.5|20499.5|20577.1|20487.1|20589.5|20499.5|20576|20486|36
1655434680000|2022-06-17 02:58:00|20576.8|20486.8|20576.2|20486.2|20576.8|20486.8|20570.2|20480.2|34
1655434690000|2022-06-17 02:58:10|20576.8|20486.8|20586.3|20496.3|20587.5|20497.5|20575.8|20485.8|37
1655434700000|2022-06-17 02:58:20|20586.7|20496.7|20580.6|20490.6|20591.4|20501.4|20580.5|20490.5|35
1655434710000|2022-06-17 02:58:30|20580.5|20490.5|20582.4|20492.4|20589.2|20499.2|20580.5|20490.5|31
1655434720000|2022-06-17 02:58:40|20582.6|20492.6|20579.5|20489.5|20583.2|20493.2|20579.1|20489.1|26
1655434730000|2022-06-17 02:58:50|20579.9|20489.9|20585.6|20495.6|20585.6|20495.6|20576.2|20486.2|36
1655434740000|2022-06-17 02:59:00|20587.1|20497.1|20599.7|20509.7|20600|20510|20587.1|20497.1|32
1655434750000|2022-06-17 02:59:10|20599.8|20509.8|20595.5|20505.5|20599.9|20509.9|20594.8|20504.8|24
1655434760000|2022-06-17 02:59:20|20595.3|20505.3|20602.4|20512.4|20602.9|20512.9|20595.1|20505.1|32
1655434770000|2022-06-17 02:59:30|20602.2|20512.2|20608|20518|20609.5|20519.5|20601.6|20511.6|35
1655434780000|2022-06-17 02:59:40|20608.5|20518.5|20620.6|20530.6|20620.8|20530.8|20606.7|20516.7|35
1655434790000|2022-06-17 02:59:50|20617.8|20527.8|20602.1|20512.1|20618.5|20528.5|20602.1|20512.1|33
1655434800000|2022-06-17 03:00:00|20602.4|20512.4|20610|20520|20610.4|20520.4|20600.7|20510.7|29
1655434810000|2022-06-17 03:00:10|20610.1|20520.1|20596.9|20506.9|20615.9|20525.9|20592.8|20502.8|37
1655434820000|2022-06-17 03:00:20|20595.7|20505.7|20596.7|20506.7|20598.7|20508.7|20592.8|20502.8|33
1655434830000|2022-06-17 03:00:30|20596|20506|20600.6|20510.6|20602.1|20512.1|20595.1|20505.1|35
1655434840000|2022-06-17 03:00:40|20600.9|20510.9|20601.3|20511.3|20602.4|20512.4|20596.5|20506.5|26
1655434850000|2022-06-17 03:00:50|20603.5|20513.5|20605.4|20515.4|20607.5|20517.5|20603.5|20513.5|34
1655434860000|2022-06-17 03:01:00|20608.3|20518.3|20608.8|20518.8|20618.6|20528.6|20607.3|20517.3|34
1655434870000|2022-06-17 03:01:10|20605.7|20515.7|20590.9|20500.9|20606.6|20516.6|20590.9|20500.9|34
1655434880000|2022-06-17 03:01:20|20589.3|20499.3|20579.5|20489.5|20589.3|20499.3|20579.5|20489.5|34
1655434890000|2022-06-17 03:01:30|20579.6|20489.6|20573|20483|20579.9|20489.9|20570.6|20480.6|30
1655434900000|2022-06-17 03:01:40|20573.8|20483.8|20581|20491|20582|20492|20572.9|20482.9|34
1655434910000|2022-06-17 03:01:50|20580.4|20490.4|20578.8|20488.8|20580.4|20490.4|20573.8|20483.8|36
1655434920000|2022-06-17 03:02:00|20577.7|20487.7|20573.3|20483.3|20577.7|20487.7|20571.8|20481.8|30
1655434930000|2022-06-17 03:02:10|20573.4|20483.4|20567.4|20477.4|20574.3|20484.3|20567.4|20477.4|27
1655434940000|2022-06-17 03:02:20|20564.3|20474.3|20568.9|20478.9|20568.9|20478.9|20561.9|20471.9|33
1655434950000|2022-06-17 03:02:30|20568.7|20478.7|20565.6|20475.6|20570.3|20480.3|20564.4|20474.4|32
1655434960000|2022-06-17 03:02:40|20565.4|20475.4|20567.2|20477.2|20578.3|20488.3|20565.1|20475.1|33
1655434970000|2022-06-17 03:02:50|20565.2|20475.2|20552.5|20462.5|20565.2|20475.2|20550.6|20460.6|34
1655434980000|2022-06-17 03:03:00|20552.8|20462.8|20552.2|20462.2|20552.8|20462.8|20541.1|20451.1|40
1655434990000|2022-06-17 03:03:10|20552.3|20462.3|20560.8|20470.8|20560.9|20470.9|20549.4|20459.4|32
1655435000000|2022-06-17 03:03:20|20561.8|20471.8|20564.2|20474.2|20565.7|20475.7|20561.8|20471.8|31
1655435010000|2022-06-17 03:03:30|20565.1|20475.1|20574.8|20484.8|20575.6|20485.6|20563|20473|33
1655435020000|2022-06-17 03:03:40|20576.6|20486.6|20571.9|20481.9|20582.1|20492.1|20571.9|20481.9|37
1655435030000|2022-06-17 03:03:50|20573.7|20483.7|20584.1|20494.1|20584.1|20494.1|20572|20482|36
1655435040000|2022-06-17 03:04:00|20584.2|20494.2|20596.7|20506.7|20598.9|20508.9|20583.8|20493.8|33
1655435050000|2022-06-17 03:04:10|20596.9|20506.9|20598.1|20508.1|20599|20509|20596.9|20506.9|29
1655435060000|2022-06-17 03:04:20|20598.6|20508.6|20597.6|20507.6|20598.6|20508.6|20590.3|20500.3|38
1655435070000|2022-06-17 03:04:30|20597.7|20507.7|20603.3|20513.3|20603.5|20513.5|20597.7|20507.7|32
1655435080000|2022-06-17 03:04:40|20602.6|20512.6|20604.7|20514.7|20605.2|20515.2|20602.6|20512.6|30
1655435090000|2022-06-17 03:04:50|20604.9|20514.9|20599.4|20509.4|20604.9|20514.9|20598.9|20508.9|31
1655435100000|2022-06-17 03:05:00|20597|20507|20581.8|20491.8|20597|20507|20581.7|20491.7|33
1655435110000|2022-06-17 03:05:10|20582|20492|20590.2|20500.2|20592.7|20502.7|20582|20492|34
1655435120000|2022-06-17 03:05:20|20590.8|20500.8|20596.4|20506.4|20596.9|20506.9|20590.5|20500.5|26
1655435130000|2022-06-17 03:05:30|20596.5|20506.5|20602.4|20512.4|20603.1|20513.1|20594.7|20504.7|31
1655435140000|2022-06-17 03:05:40|20602.7|20512.7|20608.6|20518.6|20608.8|20518.8|20602.7|20512.7|30
1655435150000|2022-06-17 03:05:50|20612|20522|20605.6|20515.6|20614.8|20524.8|20605|20515|29
1655435160000|2022-06-17 03:06:00|20605.5|20515.5|20610.1|20520.1|20611|20521|20603|20513|30
1655435170000|2022-06-17 03:06:10|20610.9|20520.9|20605.6|20515.6|20611.3|20521.3|20605.6|20515.6|26
1655435180000|2022-06-17 03:06:20|20605.3|20515.3|20601.1|20511.1|20605.3|20515.3|20600|20510|30
1655435190000|2022-06-17 03:06:30|20603.4|20513.4|20611.3|20521.3|20612.3|20522.3|20603.4|20513.4|30
1655435200000|2022-06-17 03:06:40|20611.9|20521.9|20621|20531|20622|20532|20611.2|20521.2|31
1655435210000|2022-06-17 03:06:50|20621.4|20531.4|20622.6|20532.6|20624.3|20534.3|20621.3|20531.3|35
1655435220000|2022-06-17 03:07:00|20623.1|20533.1|20616.7|20526.7|20624.7|20534.7|20616.7|20526.7|35
1655435230000|2022-06-17 03:07:10|20616.6|20526.6|20622.3|20532.3|20624.5|20534.5|20616.2|20526.2|33
1655435240000|2022-06-17 03:07:20|20619.8|20529.8|20620.8|20530.8|20623.1|20533.1|20618.1|20528.1|25
1655435250000|2022-06-17 03:07:30|20619.8|20529.8|20621.2|20531.2|20621.6|20531.6|20619.7|20529.7|21
1655435260000|2022-06-17 03:07:40|20618.8|20528.8|20610.5|20520.5|20618.8|20528.8|20603.7|20513.7|31
1655435270000|2022-06-17 03:07:50|20603|20513|20602|20512|20610.2|20520.2|20601.2|20511.2|32
1655435280000|2022-06-17 03:08:00|20603.3|20513.3|20602.4|20512.4|20604.1|20514.1|20598.7|20508.7|35
1655435290000|2022-06-17 03:08:10|20601.1|20511.1|20601.2|20511.2|20603.6|20513.6|20599.9|20509.9|27
1655435300000|2022-06-17 03:08:20|20602.2|20512.2|20603.6|20513.6|20603.6|20513.6|20601.5|20511.5|29
1655435310000|2022-06-17 03:08:30|20603.1|20513.1|20603.6|20513.6|20604.5|20514.5|20602.7|20512.7|33
1655435320000|2022-06-17 03:08:40|20603.5|20513.5|20610.7|20520.7|20610.7|20520.7|20602.6|20512.6|23
1655435330000|2022-06-17 03:08:50|20610.9|20520.9|20617.4|20527.4|20622.4|20532.4|20610.9|20520.9|35
1655435340000|2022-06-17 03:09:00|20617.5|20527.5|20602.9|20512.9|20617.5|20527.5|20602.2|20512.2|30
1655435350000|2022-06-17 03:09:10|20602.6|20512.6|20599.5|20509.5|20603|20513|20596.2|20506.2|35
1655435360000|2022-06-17 03:09:20|20601|20511|20605.6|20515.6|20610.1|20520.1|20601|20511|35
1655435370000|2022-06-17 03:09:30|20606.2|20516.2|20605.9|20515.9|20606.2|20516.2|20600.2|20510.2|30
1655435380000|2022-06-17 03:09:40|20604.8|20514.8|20608|20518|20616|20526|20604.8|20514.8|33
1655435390000|2022-06-17 03:09:50|20607.4|20517.4|20600|20510|20608|20518|20597|20507|33
1655435400000|2022-06-17 03:10:00|20601.9|20511.9|20591.9|20501.9|20602.1|20512.1|20589.6|20499.6|34
1655435410000|2022-06-17 03:10:10|20591.6|20501.6|20585.5|20495.5|20593.1|20503.1|20585.5|20495.5|31
1655435420000|2022-06-17 03:10:20|20585.6|20495.6|20583.4|20493.4|20585.6|20495.6|20580.8|20490.8|34
1655435430000|2022-06-17 03:10:30|20583.5|20493.5|20584.5|20494.5|20587.9|20497.9|20583.5|20493.5|29
1655435440000|2022-06-17 03:10:40|20585.1|20495.1|20583.5|20493.5|20586.9|20496.9|20583.4|20493.4|32
1655435450000|2022-06-17 03:10:50|20583.4|20493.4|20588.6|20498.6|20589.9|20499.9|20583.4|20493.4|33
1655435460000|2022-06-17 03:11:00|20586.9|20496.9|20611.1|20521.1|20611.9|20521.9|20586.9|20496.9|37
1655435470000|2022-06-17 03:11:10|20611.5|20521.5|20612.1|20522.1|20619.5|20529.5|20610.9|20520.9|37
1655435480000|2022-06-17 03:11:20|20611.6|20521.6|20607.9|20517.9|20614.3|20524.3|20607.9|20517.9|34
1655435490000|2022-06-17 03:11:30|20605.5|20515.5|20614.1|20524.1|20614.8|20524.8|20605.4|20515.4|36
1655435500000|2022-06-17 03:11:40|20616.9|20526.9|20622.5|20532.5|20622.9|20532.9|20616.1|20526.1|37
1655435510000|2022-06-17 03:11:50|20622.8|20532.8|20626.8|20536.8|20628.3|20538.3|20620.9|20530.9|34
1655435520000|2022-06-17 03:12:00|20626.7|20536.7|20614.8|20524.8|20626.7|20536.7|20614.8|20524.8|33
1655435530000|2022-06-17 03:12:10|20617.3|20527.3|20629.6|20539.6|20629.6|20539.6|20616.9|20526.9|34
1655435540000|2022-06-17 03:12:20|20630.4|20540.4|20623.2|20533.2|20633|20543|20621.7|20531.7|37
1655435550000|2022-06-17 03:12:30|20623.4|20533.4|20621.9|20531.9|20624.7|20534.7|20620.7|20530.7|29
1655435560000|2022-06-17 03:12:40|20621.5|20531.5|20630.4|20540.4|20632.5|20542.5|20620.7|20530.7|37
1655435570000|2022-06-17 03:12:50|20630.5|20540.5|20642.5|20552.5|20642.8|20552.8|20630.5|20540.5|38
1655435580000|2022-06-17 03:13:00|20643.4|20553.4|20643.2|20553.2|20645.6|20555.6|20638.8|20548.8|36
1655435590000|2022-06-17 03:13:10|20642.6|20552.6|20646.9|20556.9|20646.9|20556.9|20634.6|20544.6|37
1655435600000|2022-06-17 03:13:20|20651.1|20561.1|20661|20571|20663|20573|20649.2|20559.2|36
1655435610000|2022-06-17 03:13:30|20661.1|20571.1|20655.8|20565.8|20661.3|20571.3|20655|20565|34
1655435620000|2022-06-17 03:13:40|20655.6|20565.6|20634.2|20544.2|20657.1|20567.1|20631.7|20541.7|37
1655435630000|2022-06-17 03:13:50|20634.6|20544.6|20625.1|20535.1|20635.1|20545.1|20624.4|20534.4|28
1655435640000|2022-06-17 03:14:00|20625.2|20535.2|20632|20542|20636|20546|20623.8|20533.8|34
1655435650000|2022-06-17 03:14:10|20633.2|20543.2|20629|20539|20637.4|20547.4|20625.7|20535.7|36
1655435660000|2022-06-17 03:14:20|20628.8|20538.8|20630.7|20540.7|20631.9|20541.9|20627.7|20537.7|32
1655435670000|2022-06-17 03:14:30|20630.8|20540.8|20644.6|20554.6|20644.6|20554.6|20630.4|20540.4|27
1655435680000|2022-06-17 03:14:40|20641.7|20551.7|20650|20560|20650|20560|20640.1|20550.1|37
1655435690000|2022-06-17 03:14:50|20650.6|20560.6|20648.4|20558.4|20656.3|20566.3|20648.2|20558.2|31
1655435700000|2022-06-17 03:15:00|20648.5|20558.5|20651.2|20561.2|20657.4|20567.4|20647.5|20557.5|32
1655435710000|2022-06-17 03:15:10|20649|20559|20658.3|20568.3|20658.3|20568.3|20643.4|20553.4|37
1655435720000|2022-06-17 03:15:20|20656.7|20566.7|20667.4|20577.4|20667.4|20577.4|20656.3|20566.3|36
1655435730000|2022-06-17 03:15:30|20665.2|20575.2|20664|20574|20671.9|20581.9|20663.6|20573.6|37
1655435740000|2022-06-17 03:15:40|20663.4|20573.4|20669.8|20579.8|20669.8|20579.8|20661.9|20571.9|36
1655435750000|2022-06-17 03:15:50|20668.2|20578.2|20658.5|20568.5|20669.7|20579.7|20658.5|20568.5|39
1655435760000|2022-06-17 03:16:00|20658.4|20568.4|20659.3|20569.3|20666.4|20576.4|20649.7|20559.7|36
1655435770000|2022-06-17 03:16:10|20657.2|20567.2|20666.2|20576.2|20667.7|20577.7|20657.2|20567.2|33
1655435780000|2022-06-17 03:16:20|20664.8|20574.8|20669.8|20579.8|20671.1|20581.1|20664.8|20574.8|38
1655435790000|2022-06-17 03:16:30|20669.7|20579.7|20675.5|20585.5|20675.5|20585.5|20668.9|20578.9|34
1655435800000|2022-06-17 03:16:40|20674.6|20584.6|20673.3|20583.3|20676.3|20586.3|20666.7|20576.7|34
1655435810000|2022-06-17 03:16:50|20672.1|20582.1|20670.6|20580.6|20674.2|20584.2|20669.4|20579.4|31
1655435820000|2022-06-17 03:17:00|20669.5|20579.5|20665.1|20575.1|20670.7|20580.7|20660.6|20570.6|25
1655435830000|2022-06-17 03:17:10|20664|20574|20672|20582|20673.8|20583.8|20663.6|20573.6|39
1655435840000|2022-06-17 03:17:20|20671.2|20581.2|20678.9|20588.9|20678.9|20588.9|20671|20581|36
1655435850000|2022-06-17 03:17:30|20678.6|20588.6|20679|20589|20681|20591|20675.1|20585.1|34
1655435860000|2022-06-17 03:17:40|20678.9|20588.9|20677.1|20587.1|20681.3|20591.3|20675.5|20585.5|34
1655435870000|2022-06-17 03:17:50|20676.6|20586.6|20679.5|20589.5|20681.2|20591.2|20673|20583|31
1655435880000|2022-06-17 03:18:00|20677.9|20587.9|20681.1|20591.1|20681.8|20591.8|20677.4|20587.4|27
1655435890000|2022-06-17 03:18:10|20681.9|20591.9|20676.5|20586.5|20681.9|20591.9|20674.1|20584.1|28
1655435900000|2022-06-17 03:18:20|20677.2|20587.2|20683.1|20593.1|20685.5|20595.5|20676.9|20586.9|35
1655435910000|2022-06-17 03:18:30|20683.3|20593.3|20684.9|20594.9|20684.9|20594.9|20682.3|20592.3|32
1655435920000|2022-06-17 03:18:40|20685.2|20595.2|20688.9|20598.9|20690|20600|20683.7|20593.7|23
1655435930000|2022-06-17 03:18:50|20687.8|20597.8|20686.6|20596.6|20689.6|20599.6|20683.4|20593.4|27
1655435940000|2022-06-17 03:19:00|20686.5|20596.5|20693.6|20603.6|20693.8|20603.8|20684.7|20594.7|30
1655435950000|2022-06-17 03:19:10|20692|20602|20691.1|20601.1|20695.3|20605.3|20690|20600|38
1655435960000|2022-06-17 03:19:20|20693.7|20603.7|20693.1|20603.1|20694|20604|20690.6|20600.6|35
1655435970000|2022-06-17 03:19:30|20692|20602|20687.1|20597.1|20693.3|20603.3|20685.6|20595.6|31
1655435980000|2022-06-17 03:19:40|20687.8|20597.8|20687.8|20597.8|20693.8|20603.8|20686.2|20596.2|35
1655435990000|2022-06-17 03:19:50|20686.9|20596.9|20687.5|20597.5|20688.8|20598.8|20685.7|20595.7|20
1655436000000|2022-06-17 03:20:00|20686.6|20596.6|20680.5|20590.5|20687.8|20597.8|20680.5|20590.5|21
1655436010000|2022-06-17 03:20:10|20677.6|20587.6|20658|20568|20680.5|20590.5|20652.8|20562.8|33
1655436020000|2022-06-17 03:20:20|20650.4|20560.4|20653.6|20563.6|20658.9|20568.9|20648.5|20558.5|34
1655436030000|2022-06-17 03:20:30|20651.8|20561.8|20655.8|20565.8|20657.2|20567.2|20651.8|20561.8|31
1655436040000|2022-06-17 03:20:40|20655.7|20565.7|20656.6|20566.6|20662.6|20572.6|20651.3|20561.3|37
1655436050000|2022-06-17 03:20:50|20656.5|20566.5|20659.3|20569.3|20659.3|20569.3|20654.6|20564.6|22
1655436060000|2022-06-17 03:21:00|20659.8|20569.8|20642.4|20552.4|20660.7|20570.7|20642.4|20552.4|34
1655436070000|2022-06-17 03:21:10|20641.2|20551.2|20633.4|20543.4|20641.2|20551.2|20633.2|20543.2|36
1655436080000|2022-06-17 03:21:20|20633.3|20543.3|20634.8|20544.8|20635.2|20545.2|20632.7|20542.7|34
1655436090000|2022-06-17 03:21:30|20634.9|20544.9|20637.1|20547.1|20637.1|20547.1|20628.1|20538.1|37
1655436100000|2022-06-17 03:21:40|20637.4|20547.4|20635.1|20545.1|20637.4|20547.4|20629.2|20539.2|36
1655436110000|2022-06-17 03:21:50|20636.6|20546.6|20643.5|20553.5|20645.5|20555.5|20636.6|20546.6|31
1655436120000|2022-06-17 03:22:00|20642.9|20552.9|20637.9|20547.9|20643.6|20553.6|20636.8|20546.8|38
1655436130000|2022-06-17 03:22:10|20638|20548|20646.8|20556.8|20647.1|20557.1|20635.3|20545.3|33
1655436140000|2022-06-17 03:22:20|20644.8|20554.8|20657.6|20567.6|20663.4|20573.4|20644.5|20554.5|32
1655436150000|2022-06-17 03:22:30|20658.5|20568.5|20672|20582|20673.7|20583.7|20658|20568|37
1655436160000|2022-06-17 03:22:40|20673.4|20583.4|20678.3|20588.3|20681|20591|20673.2|20583.2|36
1655436170000|2022-06-17 03:22:50|20678.4|20588.4|20677.3|20587.3|20681|20591|20677.1|20587.1|29
1655436180000|2022-06-17 03:23:00|20677.1|20587.1|20668.7|20578.7|20677.1|20587.1|20662.8|20572.8|36
1655436190000|2022-06-17 03:23:10|20668.5|20578.5|20679.7|20589.7|20679.7|20589.7|20663.7|20573.7|33
1655436200000|2022-06-17 03:23:20|20679.3|20589.3|20681.4|20591.4|20687|20597|20678.9|20588.9|37
1655436210000|2022-06-17 03:23:30|20682.8|20592.8|20677.4|20587.4|20682.8|20592.8|20670.4|20580.4|38
1655436220000|2022-06-17 03:23:40|20677.6|20587.6|20679.5|20589.5|20681.3|20591.3|20677.1|20587.1|33
1655436230000|2022-06-17 03:23:50|20679.7|20589.7|20680.3|20590.3|20680.8|20590.8|20679.1|20589.1|28
1655436240000|2022-06-17 03:24:00|20680.6|20590.6|20685.2|20595.2|20685.2|20595.2|20677|20587|28
1655436250000|2022-06-17 03:24:10|20684.3|20594.3|20684.6|20594.6|20685.1|20595.1|20681.5|20591.5|26
1655436260000|2022-06-17 03:24:20|20683.3|20593.3|20672.2|20582.2|20684.4|20594.4|20672.2|20582.2|36
1655436270000|2022-06-17 03:24:30|20671.2|20581.2|20661.2|20571.2|20671.8|20581.8|20661|20571|35
1655436280000|2022-06-17 03:24:40|20661.5|20571.5|20665.3|20575.3|20667.5|20577.5|20661.4|20571.4|37
1655436290000|2022-06-17 03:24:50|20664.8|20574.8|20660.5|20570.5|20667.1|20577.1|20659.4|20569.4|34
1655436300000|2022-06-17 03:25:00|20661|20571|20678.2|20588.2|20678.2|20588.2|20658.3|20568.3|36
1655436310000|2022-06-17 03:25:10|20678|20588|20681.2|20591.2|20682.3|20592.3|20668.5|20578.5|37
1655436320000|2022-06-17 03:25:20|20682|20592|20680.5|20590.5|20682.5|20592.5|20679.8|20589.8|36
1655436330000|2022-06-17 03:25:30|20678.8|20588.8|20668|20578|20680|20590|20668|20578|31
1655436340000|2022-06-17 03:25:40|20668.2|20578.2|20661.3|20571.3|20669.1|20579.1|20660.3|20570.3|31
1655436350000|2022-06-17 03:25:50|20660.4|20570.4|20660.7|20570.7|20663.9|20573.9|20660|20570|38
1655436360000|2022-06-17 03:26:00|20660.8|20570.8|20640.5|20550.5|20661.2|20571.2|20640.5|20550.5|40
1655436370000|2022-06-17 03:26:10|20639.5|20549.5|20629.9|20539.9|20639.5|20549.5|20628.1|20538.1|36
1655436380000|2022-06-17 03:26:20|20630|20540|20624.3|20534.3|20630.5|20540.5|20623|20533|34
1655436390000|2022-06-17 03:26:30|20627.7|20537.7|20609.2|20519.2|20628.3|20538.3|20608.3|20518.3|37
1655436400000|2022-06-17 03:26:40|20608.7|20518.7|20606|20516|20609.2|20519.2|20598.2|20508.2|37
1655436410000|2022-06-17 03:26:50|20606.1|20516.1|20592|20502|20606.2|20516.2|20591.1|20501.1|34
1655436420000|2022-06-17 03:27:00|20591.9|20501.9|20588.1|20498.1|20594.7|20504.7|20583.8|20493.8|36
1655436430000|2022-06-17 03:27:10|20588.8|20498.8|20594|20504|20596.1|20506.1|20584.5|20494.5|38
1655436440000|2022-06-17 03:27:20|20595|20505|20597.6|20507.6|20598.6|20508.6|20593.5|20503.5|38
1655436450000|2022-06-17 03:27:30|20598.1|20508.1|20596.5|20506.5|20598.8|20508.8|20594.3|20504.3|31
1655436460000|2022-06-17 03:27:40|20595.8|20505.8|20593.4|20503.4|20596.7|20506.7|20593.1|20503.1|30
1655436470000|2022-06-17 03:27:50|20593.5|20503.5|20593.6|20503.6|20595.3|20505.3|20592.3|20502.3|36
1655436480000|2022-06-17 03:28:00|20593.3|20503.3|20580.8|20490.8|20595|20505|20580.8|20490.8|33
1655436490000|2022-06-17 03:28:10|20583.2|20493.2|20573.9|20483.9|20585|20495|20572.5|20482.5|35
1655436500000|2022-06-17 03:28:20|20574.1|20484.1|20580.6|20490.6|20581|20491|20573.4|20483.4|38
1655436510000|2022-06-17 03:28:30|20582.1|20492.1|20592.9|20502.9|20594.3|20504.3|20578.9|20488.9|37
1655436520000|2022-06-17 03:28:40|20593.4|20503.4|20593.7|20503.7|20596.9|20506.9|20591.4|20501.4|37
1655436530000|2022-06-17 03:28:50|20595.6|20505.6|20593.5|20503.5|20602.4|20512.4|20593.5|20503.5|33
1655436540000|2022-06-17 03:29:00|20596|20506|20582.7|20492.7|20598.7|20508.7|20580.9|20490.9|35
1655436550000|2022-06-17 03:29:10|20585.2|20495.2|20595.9|20505.9|20595.9|20505.9|20584.7|20494.7|32
1655436560000|2022-06-17 03:29:20|20597|20507|20602.5|20512.5|20604.5|20514.5|20594.9|20504.9|36
1655436570000|2022-06-17 03:29:30|20605.4|20515.4|20602.4|20512.4|20606.8|20516.8|20601.9|20511.9|34
1655436580000|2022-06-17 03:29:40|20601.7|20511.7|20601.3|20511.3|20602.1|20512.1|20597.2|20507.2|23
1655436590000|2022-06-17 03:29:50|20602.1|20512.1|20602.6|20512.6|20604.9|20514.9|20597.1|20507.1|31
1655436600000|2022-06-17 03:30:00|20602.7|20512.7|20581.5|20491.5|20604.9|20514.9|20581.4|20491.4|33
1655436610000|2022-06-17 03:30:10|20581.1|20491.1|20580.6|20490.6|20581.1|20491.1|20578|20488|14
1655436620000|2022-06-17 03:30:20|20579.8|20489.8|20570.6|20480.6|20581.5|20491.5|20570.6|20480.6|20
1655436630000|2022-06-17 03:30:30|20573.7|20483.7|20591.8|20501.8|20591.8|20501.8|20570.6|20480.6|37
1655436640000|2022-06-17 03:30:40|20591.9|20501.9|20628.4|20538.4|20629.7|20539.7|20589.6|20499.6|39
1655436650000|2022-06-17 03:30:50|20626.8|20536.8|20620.4|20530.4|20630.4|20540.4|20614.4|20524.4|36
1655436660000|2022-06-17 03:31:00|20620.6|20530.6|20612.2|20522.2|20622.5|20532.5|20606.3|20516.3|38
1655436670000|2022-06-17 03:31:10|20612.4|20522.4|20619.1|20529.1|20622.9|20532.9|20611.8|20521.8|35
1655436680000|2022-06-17 03:31:20|20619.2|20529.2|20630.5|20540.5|20631.1|20541.1|20617.9|20527.9|34
1655436690000|2022-06-17 03:31:30|20627.4|20537.4|20617.6|20527.6|20627.8|20537.8|20614.4|20524.4|35
1655436700000|2022-06-17 03:31:40|20617.9|20527.9|20618.3|20528.3|20620.5|20530.5|20616.3|20526.3|32
1655436710000|2022-06-17 03:31:50|20618.7|20528.7|20618.8|20528.8|20619.7|20529.7|20615.5|20525.5|32
1655436720000|2022-06-17 03:32:00|20618.7|20528.7|20611.3|20521.3|20618.7|20528.7|20607|20517|31
1655436730000|2022-06-17 03:32:10|20612.7|20522.7|20618.5|20528.5|20618.5|20528.5|20608.3|20518.3|35
1655436740000|2022-06-17 03:32:20|20618.3|20528.3|20607.4|20517.4|20619|20529|20607.1|20517.1|34
1655436750000|2022-06-17 03:32:30|20606.9|20516.9|20614.3|20524.3|20614.3|20524.3|20606.2|20516.2|34
1655436760000|2022-06-17 03:32:40|20614.8|20524.8|20616.8|20526.8|20618|20528|20613.5|20523.5|34
1655436770000|2022-06-17 03:32:50|20615.1|20525.1|20606.8|20516.8|20615.1|20525.1|20603.8|20513.8|33
1655436780000|2022-06-17 03:33:00|20606.5|20516.5|20612|20522|20613.8|20523.8|20606|20516|37
1655436790000|2022-06-17 03:33:10|20611.7|20521.7|20612|20522|20614.5|20524.5|20608.2|20518.2|35
1655436800000|2022-06-17 03:33:20|20612.5|20522.5|20619.8|20529.8|20619.8|20529.8|20612.5|20522.5|29
1655436810000|2022-06-17 03:33:30|20619.1|20529.1|20632.9|20542.9|20637.9|20547.9|20619.1|20529.1|34
1655436820000|2022-06-17 03:33:40|20631.1|20541.1|20617.4|20527.4|20631.1|20541.1|20614.7|20524.7|38
1655436830000|2022-06-17 03:33:50|20618.4|20528.4|20606.2|20516.2|20618.4|20528.4|20601.9|20511.9|33
1655436840000|2022-06-17 03:34:00|20606.3|20516.3|20597.6|20507.6|20607.2|20517.2|20594.6|20504.6|35
1655436850000|2022-06-17 03:34:10|20599.2|20509.2|20612.5|20522.5|20612.5|20522.5|20595.3|20505.3|35
1655436860000|2022-06-17 03:34:20|20613.1|20523.1|20628.3|20538.3|20630.5|20540.5|20613.1|20523.1|37
1655436870000|2022-06-17 03:34:30|20629.8|20539.8|20632.2|20542.2|20637.4|20547.4|20629.8|20539.8|35
1655436880000|2022-06-17 03:34:40|20632.5|20542.5|20632.8|20542.8|20636|20546|20631.4|20541.4|34
1655436890000|2022-06-17 03:34:50|20633|20543|20634.7|20544.7|20638.1|20548.1|20632.1|20542.1|33
1655436900000|2022-06-17 03:35:00|20635.2|20545.2|20637.5|20547.5|20642.7|20552.7|20635.2|20545.2|38
1655436910000|2022-06-17 03:35:10|20636.6|20546.6|20616.3|20526.3|20642|20552|20616.3|20526.3|36
1655436920000|2022-06-17 03:35:20|20617.8|20527.8|20608|20518|20618.6|20528.6|20608|20518|36
1655436930000|2022-06-17 03:35:30|20607.9|20517.9|20620.7|20530.7|20623.8|20533.8|20607.9|20517.9|34
1655436940000|2022-06-17 03:35:40|20619.5|20529.5|20620.7|20530.7|20622|20532|20614|20524|31
1655436950000|2022-06-17 03:35:50|20621.1|20531.1|20623.6|20533.6|20625.3|20535.3|20617.3|20527.3|25
1655436960000|2022-06-17 03:36:00|20623.7|20533.7|20623.7|20533.7|20625.3|20535.3|20622.3|20532.3|28
1655436970000|2022-06-17 03:36:10|20623.8|20533.8|20625.9|20535.9|20626.3|20536.3|20621.7|20531.7|18
1655436980000|2022-06-17 03:36:20|20627.3|20537.3|20632.1|20542.1|20632.9|20542.9|20626.7|20536.7|26
1655436990000|2022-06-17 03:36:30|20632|20542|20631.4|20541.4|20634.8|20544.8|20625.1|20535.1|39
1655437000000|2022-06-17 03:36:40|20632.3|20542.3|20625.8|20535.8|20632.3|20542.3|20624.2|20534.2|32
1655437010000|2022-06-17 03:36:50|20624.2|20534.2|20608.9|20518.9|20626.3|20536.3|20605.8|20515.8|31
1655437020000|2022-06-17 03:37:00|20611.8|20521.8|20624.9|20534.9|20629.8|20539.8|20609.4|20519.4|37
1655437030000|2022-06-17 03:37:10|20622.5|20532.5|20626.7|20536.7|20631.2|20541.2|20619.5|20529.5|36
1655437040000|2022-06-17 03:37:20|20626.6|20536.6|20635.5|20545.5|20641.4|20551.4|20624.5|20534.5|33
1655437050000|2022-06-17 03:37:30|20636.3|20546.3|20639.1|20549.1|20639.5|20549.5|20635.1|20545.1|33
1655437060000|2022-06-17 03:37:40|20638.6|20548.6|20642|20552|20644.3|20554.3|20635.6|20545.6|33
1655437070000|2022-06-17 03:37:50|20642.1|20552.1|20643.1|20553.1|20650.9|20560.9|20639.8|20549.8|37
1655437080000|2022-06-17 03:38:00|20644.3|20554.3|20631.5|20541.5|20647.9|20557.9|20631.5|20541.5|33
1655437090000|2022-06-17 03:38:10|20628.6|20538.6|20631.7|20541.7|20632.9|20542.9|20627.8|20537.8|31
1655437100000|2022-06-17 03:38:20|20631.6|20541.6|20647.7|20557.7|20647.7|20557.7|20631.6|20541.6|33
1655437110000|2022-06-17 03:38:30|20648|20558|20656.2|20566.2|20656.2|20566.2|20645.9|20555.9|37
1655437120000|2022-06-17 03:38:40|20659|20569|20658.6|20568.6|20667.1|20577.1|20658.2|20568.2|39
1655437130000|2022-06-17 03:38:50|20661.9|20571.9|20658.2|20568.2|20663|20573|20655.7|20565.7|32
1655437140000|2022-06-17 03:39:00|20658|20568|20663.7|20573.7|20663.7|20573.7|20657.1|20567.1|29
1655437150000|2022-06-17 03:39:10|20663.4|20573.4|20654.4|20564.4|20664.1|20574.1|20654.4|20564.4|32
1655437160000|2022-06-17 03:39:20|20654.5|20564.5|20659.6|20569.6|20664.5|20574.5|20653.4|20563.4|28
1655437170000|2022-06-17 03:39:30|20658.9|20568.9|20655.5|20565.5|20658.9|20568.9|20653.1|20563.1|29
1655437180000|2022-06-17 03:39:40|20656.5|20566.5|20645|20555|20656.9|20566.9|20643.9|20553.9|35
1655437190000|2022-06-17 03:39:50|20644.8|20554.8|20648.6|20558.6|20649.4|20559.4|20643.6|20553.6|35
1655437200000|2022-06-17 03:40:00|20648.5|20558.5|20646.2|20556.2|20649|20559|20643.6|20553.6|30
1655437210000|2022-06-17 03:40:10|20644.8|20554.8|20641.9|20551.9|20645|20555|20639|20549|28
1655437220000|2022-06-17 03:40:20|20642.1|20552.1|20630.9|20540.9|20642.9|20552.9|20628.1|20538.1|33
1655437230000|2022-06-17 03:40:30|20631.1|20541.1|20632.7|20542.7|20635.7|20545.7|20628.9|20538.9|37
1655437240000|2022-06-17 03:40:40|20632.8|20542.8|20631.7|20541.7|20633.7|20543.7|20628.1|20538.1|37
1655437250000|2022-06-17 03:40:50|20630.3|20540.3|20630|20540|20633.2|20543.2|20628.6|20538.6|32
1655437260000|2022-06-17 03:41:00|20631|20541|20632.4|20542.4|20633.5|20543.5|20629.9|20539.9|25
1655437270000|2022-06-17 03:41:10|20632.3|20542.3|20625.9|20535.9|20632.7|20542.7|20625.9|20535.9|32
1655437280000|2022-06-17 03:41:20|20626.1|20536.1|20628.8|20538.8|20630.3|20540.3|20624.6|20534.6|32
1655437290000|2022-06-17 03:41:30|20630.1|20540.1|20630.6|20540.6|20632.6|20542.6|20629.4|20539.4|33
1655437300000|2022-06-17 03:41:40|20630.8|20540.8|20629.1|20539.1|20630.8|20540.8|20626.7|20536.7|33
1655437310000|2022-06-17 03:41:50|20628.8|20538.8|20619.8|20529.8|20629.6|20539.6|20618.3|20528.3|26
1655437320000|2022-06-17 03:42:00|20620.5|20530.5|20619.5|20529.5|20620.5|20530.5|20618.3|20528.3|26
1655437330000|2022-06-17 03:42:10|20619.6|20529.6|20632.2|20542.2|20635.9|20545.9|20619.6|20529.6|40
1655437340000|2022-06-17 03:42:20|20631.8|20541.8|20621.8|20531.8|20631.9|20541.9|20619.9|20529.9|29
1655437350000|2022-06-17 03:42:30|20622|20532|20611.8|20521.8|20622.6|20532.6|20611.8|20521.8|34
1655437360000|2022-06-17 03:42:40|20611.3|20521.3|20600.9|20510.9|20611.6|20521.6|20596.7|20506.7|35
1655437370000|2022-06-17 03:42:50|20600.6|20510.6|20592|20502|20600.6|20510.6|20589.4|20499.4|36
1655437380000|2022-06-17 03:43:00|20591.6|20501.6|20591.4|20501.4|20593|20503|20587.2|20497.2|31
1655437390000|2022-06-17 03:43:10|20592|20502|20595.5|20505.5|20597|20507|20589.3|20499.3|34
1655437400000|2022-06-17 03:43:20|20589.5|20499.5|20590.6|20500.6|20591.4|20501.4|20585.9|20495.9|32
1655437410000|2022-06-17 03:43:30|20590.1|20500.1|20586.4|20496.4|20591.6|20501.6|20584.1|20494.1|36
1655437420000|2022-06-17 03:43:40|20585.6|20495.6|20574.9|20484.9|20586.2|20496.2|20574.3|20484.3|28
1655437430000|2022-06-17 03:43:50|20575.8|20485.8|20559.1|20469.1|20575.8|20485.8|20558.2|20468.2|32
1655437440000|2022-06-17 03:44:00|20558.5|20468.5|20540.7|20450.7|20558.5|20468.5|20539.3|20449.3|26
1655437450000|2022-06-17 03:44:10|20540.5|20450.5|20558.4|20468.4|20558.4|20468.4|20533.5|20443.5|36
1655437460000|2022-06-17 03:44:20|20557.8|20467.8|20539.9|20449.9|20557.8|20467.8|20539.1|20449.1|39
1655437470000|2022-06-17 03:44:30|20540.4|20450.4|20527.4|20437.4|20540.6|20450.6|20525.8|20435.8|34
1655437480000|2022-06-17 03:44:40|20529|20439|20530|20440|20530.3|20440.3|20525.3|20435.3|34
1655437490000|2022-06-17 03:44:50|20529.5|20439.5|20536|20446|20539|20449|20529.5|20439.5|37
1655437500000|2022-06-17 03:45:00|20534.8|20444.8|20510.2|20420.2|20534.8|20444.8|20500.8|20410.8|40
1655437510000|2022-06-17 03:45:10|20510.3|20420.3|20484|20394|20515.9|20425.9|20484|20394|36
1655437520000|2022-06-17 03:45:20|20478.2|20388.2|20462.7|20372.7|20478.2|20388.2|20462.7|20372.7|38
1655437530000|2022-06-17 03:45:30|20463.8|20373.8|20458.2|20368.2|20470.4|20380.4|20457.1|20367.1|37
1655437540000|2022-06-17 03:45:40|20456.8|20366.8|20469.8|20379.8|20472.9|20382.9|20455.3|20365.3|37
1655437550000|2022-06-17 03:45:50|20470.9|20380.9|20456.9|20366.9|20470.9|20380.9|20455.5|20365.5|35
1655437560000|2022-06-17 03:46:00|20457.7|20367.7|20480.7|20390.7|20483.5|20393.5|20457.5|20367.5|37
1655437570000|2022-06-17 03:46:10|20477.9|20387.9|20470|20380|20482.8|20392.8|20468.2|20378.2|28
1655437580000|2022-06-17 03:46:20|20469.7|20379.7|20468.1|20378.1|20481.5|20391.5|20467.6|20377.6|36
1655437590000|2022-06-17 03:46:30|20468.3|20378.3|20476.7|20386.7|20480.6|20390.6|20466.6|20376.6|39
1655437600000|2022-06-17 03:46:40|20476.8|20386.8|20481|20391|20483.6|20393.6|20476.8|20386.8|34
1655437610000|2022-06-17 03:46:50|20481.9|20391.9|20490.6|20400.6|20495.2|20405.2|20480.8|20390.8|36
1655437620000|2022-06-17 03:47:00|20489.9|20399.9|20482.4|20392.4|20495.3|20405.3|20482.2|20392.2|33
1655437630000|2022-06-17 03:47:10|20482.2|20392.2|20474.1|20384.1|20482.4|20392.4|20473.4|20383.4|40
1655437640000|2022-06-17 03:47:20|20472.6|20382.6|20466.3|20376.3|20475.3|20385.3|20463.3|20373.3|34
1655437650000|2022-06-17 03:47:30|20469.6|20379.6|20469.8|20379.8|20470.5|20380.5|20462.8|20372.8|32
1655437660000|2022-06-17 03:47:40|20468.8|20378.8|20454.9|20364.9|20472.9|20382.9|20452.7|20362.7|33
1655437670000|2022-06-17 03:47:50|20454.3|20364.3|20445.4|20355.4|20454.5|20364.5|20445.4|20355.4|27
1655437680000|2022-06-17 03:48:00|20447.8|20357.8|20440.1|20350.1|20447.8|20357.8|20438.4|20348.4|34
1655437690000|2022-06-17 03:48:10|20439.3|20349.3|20441.1|20351.1|20448.2|20358.2|20438.4|20348.4|35
1655437700000|2022-06-17 03:48:20|20439.9|20349.9|20445.3|20355.3|20445.3|20355.3|20436.6|20346.6|31
1655437710000|2022-06-17 03:48:30|20446.7|20356.7|20446.8|20356.8|20448.7|20358.7|20446.2|20356.2|26
1655437720000|2022-06-17 03:48:40|20446.3|20356.3|20436.9|20346.9|20446.3|20356.3|20436.1|20346.1|30
1655437730000|2022-06-17 03:48:50|20438.3|20348.3|20439|20349|20439.1|20349.1|20429.5|20339.5|32
1655437740000|2022-06-17 03:49:00|20438.9|20348.9|20413|20323|20443.7|20353.7|20413|20323|32
1655437750000|2022-06-17 03:49:10|20415.1|20325.1|20408.4|20318.4|20417.7|20327.7|20408.1|20318.1|28
1655437760000|2022-06-17 03:49:20|20409.7|20319.7|20408.1|20318.1|20412.2|20322.2|20406.9|20316.9|29
1655437770000|2022-06-17 03:49:30|20411.5|20321.5|20407.3|20317.3|20413.1|20323.1|20406.4|20316.4|36
1655437780000|2022-06-17 03:49:40|20407.4|20317.4|20412.7|20322.7|20414.1|20324.1|20405.3|20315.3|33
1655437790000|2022-06-17 03:49:50|20412.8|20322.8|20413|20323|20414.9|20324.9|20407.4|20317.4|31
1655437800000|2022-06-17 03:50:00|20415.5|20325.5|20418.7|20328.7|20418.9|20328.9|20412.4|20322.4|33
1655437810000|2022-06-17 03:50:10|20421.6|20331.6|20430.7|20340.7|20433.7|20343.7|20420.2|20330.2|37
1655437820000|2022-06-17 03:50:20|20430.6|20340.6|20411|20321|20431.4|20341.4|20411|20321|37
1655437830000|2022-06-17 03:50:30|20408.5|20318.5|20406.9|20316.9|20408.7|20318.7|20399.7|20309.7|28
1655437840000|2022-06-17 03:50:40|20400.4|20310.4|20401.1|20311.1|20409.2|20319.2|20396.2|20306.2|31
1655437850000|2022-06-17 03:50:50|20399.3|20309.3|20407.7|20317.7|20409.9|20319.9|20398.5|20308.5|37
1655437860000|2022-06-17 03:51:00|20410.5|20320.5|20422.1|20332.1|20422.1|20332.1|20409.5|20319.5|36
1655437870000|2022-06-17 03:51:10|20421.1|20331.1|20407.5|20317.5|20430|20340|20406.8|20316.8|36
1655437880000|2022-06-17 03:51:20|20407.6|20317.6|20411|20321|20419.4|20329.4|20406.7|20316.7|38
1655437890000|2022-06-17 03:51:30|20410.9|20320.9|20410|20320|20421.1|20331.1|20409.6|20319.6|37
1655437900000|2022-06-17 03:51:40|20409.9|20319.9|20410|20320|20413.7|20323.7|20408.6|20318.6|35
1655437910000|2022-06-17 03:51:50|20413.2|20323.2|20413.5|20323.5|20420.1|20330.1|20411.6|20321.6|30
1655437920000|2022-06-17 03:52:00|20415.7|20325.7|20420.6|20330.6|20420.6|20330.6|20413.7|20323.7|35
1655437930000|2022-06-17 03:52:10|20422.8|20332.8|20424.1|20334.1|20428.2|20338.2|20420.9|20330.9|37
1655437940000|2022-06-17 03:52:20|20423.1|20333.1|20424.6|20334.6|20426.8|20336.8|20422.1|20332.1|38
1655437950000|2022-06-17 03:52:30|20422.6|20332.6|20422.8|20332.8|20430.4|20340.4|20419|20329|38
1655437960000|2022-06-17 03:52:40|20422.7|20332.7|20420.7|20330.7|20432.8|20342.8|20420.6|20330.6|37
1655437970000|2022-06-17 03:52:50|20421|20331|20417.8|20327.8|20422.3|20332.3|20406.4|20316.4|39
1655437980000|2022-06-17 03:53:00|20417.7|20327.7|20428.2|20338.2|20428.2|20338.2|20413.9|20323.9|37
1655437990000|2022-06-17 03:53:10|20427.7|20337.7|20420.9|20330.9|20427.7|20337.7|20417.9|20327.9|36
1655438000000|2022-06-17 03:53:20|20420.1|20330.1|20424.7|20334.7|20424.7|20334.7|20420.1|20330.1|36
1655438010000|2022-06-17 03:53:30|20424.5|20334.5|20424.6|20334.6|20426.3|20336.3|20423.1|20333.1|21
1655438020000|2022-06-17 03:53:40|20423.2|20333.2|20408.1|20318.1|20424.2|20334.2|20406.9|20316.9|34
1655438030000|2022-06-17 03:53:50|20401.5|20311.5|20393.4|20303.4|20401.9|20311.9|20389.5|20299.5|37
1655438040000|2022-06-17 03:54:00|20392.4|20302.4|20392.2|20302.2|20401.2|20311.2|20391.7|20301.7|34
1655438050000|2022-06-17 03:54:10|20392.6|20302.6|20391.2|20301.2|20397.8|20307.8|20391.2|20301.2|36
1655438060000|2022-06-17 03:54:20|20394|20304|20391.5|20301.5|20394.2|20304.2|20390.8|20300.8|33
1655438070000|2022-06-17 03:54:30|20391.3|20301.3|20391.3|20301.3|20397.1|20307.1|20390.4|20300.4|35
1655438080000|2022-06-17 03:54:40|20391.9|20301.9|20383.1|20293.1|20392.2|20302.2|20376.1|20286.1|38
1655438090000|2022-06-17 03:54:50|20383.3|20293.3|20382|20292|20384.1|20294.1|20376.3|20286.3|36
1655438100000|2022-06-17 03:55:00|20381.5|20291.5|20375.9|20285.9|20381.9|20291.9|20367.8|20277.8|39
1655438110000|2022-06-17 03:55:10|20374.7|20284.7|20386.7|20296.7|20391|20301|20374|20284|37
1655438120000|2022-06-17 03:55:20|20384.2|20294.2|20385|20295|20397.3|20307.3|20384.2|20294.2|38
1655438130000|2022-06-17 03:55:30|20385.9|20295.9|20384.7|20294.7|20396.1|20306.1|20380.9|20290.9|37
1655438140000|2022-06-17 03:55:40|20384.9|20294.9|20376.4|20286.4|20386.8|20296.8|20373.2|20283.2|37
1655438150000|2022-06-17 03:55:50|20377.1|20287.1|20385.2|20295.2|20391.8|20301.8|20374.8|20284.8|34
1655438160000|2022-06-17 03:56:00|20384.8|20294.8|20396.1|20306.1|20396.1|20306.1|20382|20292|39
1655438170000|2022-06-17 03:56:10|20396.5|20306.5|20394.3|20304.3|20402.9|20312.9|20393.8|20303.8|36
1655438180000|2022-06-17 03:56:20|20393.8|20303.8|20402.4|20312.4|20402.5|20312.5|20393.8|20303.8|38
1655438190000|2022-06-17 03:56:30|20399.6|20309.6|20400.9|20310.9|20401.1|20311.1|20399.2|20309.2|34
1655438200000|2022-06-17 03:56:40|20401.8|20311.8|20389.4|20299.4|20403.6|20313.6|20389.4|20299.4|35
1655438210000|2022-06-17 03:56:50|20389|20299|20392.2|20302.2|20392.2|20302.2|20385|20295|36
1655438220000|2022-06-17 03:57:00|20392|20302|20407.2|20317.2|20408.6|20318.6|20392|20302|38
1655438230000|2022-06-17 03:57:10|20408.1|20318.1|20408|20318|20409.5|20319.5|20402.8|20312.8|37
1655438240000|2022-06-17 03:57:20|20408.2|20318.2|20403.9|20313.9|20409|20319|20402.4|20312.4|31
1655438250000|2022-06-17 03:57:30|20402.7|20312.7|20400.3|20310.3|20406|20316|20400.3|20310.3|31
1655438260000|2022-06-17 03:57:40|20401.4|20311.4|20404.7|20314.7|20405.2|20315.2|20400.8|20310.8|32
1655438270000|2022-06-17 03:57:50|20403.6|20313.6|20405|20315|20406.1|20316.1|20401.5|20311.5|35
1655438280000|2022-06-17 03:58:00|20405.2|20315.2|20395.4|20305.4|20406.1|20316.1|20391.1|20301.1|37
1655438290000|2022-06-17 03:58:10|20395.6|20305.6|20412.8|20322.8|20412.8|20322.8|20395.6|20305.6|36
1655438300000|2022-06-17 03:58:20|20413.6|20323.6|20414.2|20324.2|20416.3|20326.3|20410.7|20320.7|38
1655438310000|2022-06-17 03:58:30|20414.8|20324.8|20409.1|20319.1|20414.8|20324.8|20406.8|20316.8|32
1655438320000|2022-06-17 03:58:40|20409.4|20319.4|20406.5|20316.5|20414|20324|20405|20315|28
1655438330000|2022-06-17 03:58:50|20406.9|20316.9|20405.9|20315.9|20409.4|20319.4|20404.3|20314.3|35
1655438340000|2022-06-17 03:59:00|20405.5|20315.5|20397.7|20307.7|20406.7|20316.7|20396.8|20306.8|29
1655438350000|2022-06-17 03:59:10|20398.4|20308.4|20401.3|20311.3|20403.8|20313.8|20395.6|20305.6|36
1655438360000|2022-06-17 03:59:20|20401.5|20311.5|20397.4|20307.4|20404.5|20314.5|20397.3|20307.3|29
1655438370000|2022-06-17 03:59:30|20397.8|20307.8|20396.1|20306.1|20398.2|20308.2|20393.9|20303.9|30
1655438380000|2022-06-17 03:59:40|20396|20306|20397.8|20307.8|20399.4|20309.4|20395.4|20305.4|33
1655438390000|2022-06-17 03:59:50|20397.7|20307.7|20395.8|20305.8|20398.8|20308.8|20395.8|20305.8|35
1655438400000|2022-06-17 04:00:00|20395.6|20305.6|20394.5|20304.5|20407.3|20317.3|20386.5|20296.5|38
1655438410000|2022-06-17 04:00:10|20397.2|20307.2|20389.9|20299.9|20399.2|20309.2|20388.3|20298.3|39
1655438420000|2022-06-17 04:00:20|20389.7|20299.7|20379|20289|20392.8|20302.8|20378.4|20288.4|38
1655438430000|2022-06-17 04:00:30|20379.6|20289.6|20381.3|20291.3|20382.5|20292.5|20377.2|20287.2|38
1655438440000|2022-06-17 04:00:40|20382.6|20292.6|20394.9|20304.9|20395.6|20305.6|20382.6|20292.6|34
1655438450000|2022-06-17 04:00:50|20394.8|20304.8|20411.5|20321.5|20414.9|20324.9|20394.8|20304.8|36
1655438460000|2022-06-17 04:01:00|20411.4|20321.4|20421|20331|20423.8|20333.8|20409.8|20319.8|37
1655438470000|2022-06-17 04:01:10|20422.2|20332.2|20429.4|20339.4|20433.1|20343.1|20421.4|20331.4|38
1655438480000|2022-06-17 04:01:20|20429.8|20339.8|20430.7|20340.7|20439.2|20349.2|20428.9|20338.9|38
1655438490000|2022-06-17 04:01:30|20429.1|20339.1|20427.4|20337.4|20434.2|20344.2|20424.9|20334.9|33
1655438500000|2022-06-17 04:01:40|20427.2|20337.2|20434.6|20344.6|20434.6|20344.6|20421.5|20331.5|37
1655438510000|2022-06-17 04:01:50|20433.6|20343.6|20419.6|20329.6|20434.7|20344.7|20419.6|20329.6|34
1655438520000|2022-06-17 04:02:00|20419|20329|20387.6|20297.6|20419|20329|20387.6|20297.6|33
1655438530000|2022-06-17 04:02:10|20388|20298|20372.3|20282.3|20388|20298|20372.2|20282.2|39
1655438540000|2022-06-17 04:02:20|20373.5|20283.5|20355.1|20265.1|20373.5|20283.5|20354.5|20264.5|35
1655438550000|2022-06-17 04:02:30|20351|20261|20364.6|20274.6|20373.5|20283.5|20348.2|20258.2|38
1655438560000|2022-06-17 04:02:40|20363|20273|20351.1|20261.1|20363|20273|20351.1|20261.1|39
1655438570000|2022-06-17 04:02:50|20348.8|20258.8|20357.2|20267.2|20357.2|20267.2|20348.8|20258.8|37
1655438580000|2022-06-17 04:03:00|20359.7|20269.7|20378.7|20288.7|20382.7|20292.7|20359.7|20269.7|38
1655438590000|2022-06-17 04:03:10|20380.1|20290.1|20394.2|20304.2|20394.2|20304.2|20377.8|20287.8|34
1655438600000|2022-06-17 04:03:20|20392.9|20302.9|20388|20298|20393.2|20303.2|20386.4|20296.4|34
1655438610000|2022-06-17 04:03:30|20388.1|20298.1|20374.4|20284.4|20388.9|20298.9|20372.4|20282.4|34
1655438620000|2022-06-17 04:03:40|20375.7|20285.7|20380.9|20290.9|20383.6|20293.6|20375.7|20285.7|34
1655438630000|2022-06-17 04:03:50|20382.5|20292.5|20390.2|20300.2|20390.7|20300.7|20381.9|20291.9|37
1655438640000|2022-06-17 04:04:00|20389.9|20299.9|20404.3|20314.3|20409.8|20319.8|20389.5|20299.5|36
1655438650000|2022-06-17 04:04:10|20402.7|20312.7|20394|20304|20410.4|20320.4|20394|20304|39
1655438660000|2022-06-17 04:04:20|20393.6|20303.6|20399.5|20309.5|20402.7|20312.7|20388.5|20298.5|39
1655438670000|2022-06-17 04:04:30|20399.6|20309.6|20405.4|20315.4|20409.1|20319.1|20397.9|20307.9|36
1655438680000|2022-06-17 04:04:40|20404.9|20314.9|20404.9|20314.9|20409.4|20319.4|20404.2|20314.2|37
1655438690000|2022-06-17 04:04:50|20404.1|20314.1|20395|20305|20409.2|20319.2|20395|20305|33
1655438700000|2022-06-17 04:05:00|20393.7|20303.7|20391.6|20301.6|20395.6|20305.6|20389.6|20299.6|35
1655438710000|2022-06-17 04:05:10|20393.2|20303.2|20404.4|20314.4|20406.2|20316.2|20393.2|20303.2|35
1655438720000|2022-06-17 04:05:20|20403|20313|20390.3|20300.3|20407|20317|20388.2|20298.2|40
1655438730000|2022-06-17 04:05:30|20389.8|20299.8|20389.3|20299.3|20390.7|20300.7|20387.1|20297.1|37
1655438740000|2022-06-17 04:05:40|20389|20299|20408.4|20318.4|20408.7|20318.7|20388.6|20298.6|37
1655438750000|2022-06-17 04:05:50|20407.6|20317.6|20408.6|20318.6|20409.5|20319.5|20406.7|20316.7|34
1655438760000|2022-06-17 04:06:00|20409.8|20319.8|20414.3|20324.3|20414.7|20324.7|20409.6|20319.6|32
1655438770000|2022-06-17 04:06:10|20414.1|20324.1|20432.4|20342.4|20434.1|20344.1|20414.1|20324.1|36
1655438780000|2022-06-17 04:06:20|20432.6|20342.6|20427.4|20337.4|20434.6|20344.6|20427.4|20337.4|34
1655438790000|2022-06-17 04:06:30|20428|20338|20437.6|20347.6|20437.6|20347.6|20426|20336|32
1655438800000|2022-06-17 04:06:40|20436.4|20346.4|20439.4|20349.4|20439.4|20349.4|20434.8|20344.8|38
1655438810000|2022-06-17 04:06:50|20441|20351|20439.8|20349.8|20446.8|20356.8|20438.6|20348.6|35
1655438820000|2022-06-17 04:07:00|20438.7|20348.7|20437.2|20347.2|20439.1|20349.1|20427.2|20337.2|36
1655438830000|2022-06-17 04:07:10|20437.4|20347.4|20443|20353|20447.4|20357.4|20437.1|20347.1|39
1655438840000|2022-06-17 04:07:20|20444|20354|20443.5|20353.5|20445.3|20355.3|20440|20350|35
1655438850000|2022-06-17 04:07:30|20443.7|20353.7|20443.9|20353.9|20444.4|20354.4|20442.5|20352.5|31
1655438860000|2022-06-17 04:07:40|20443.8|20353.8|20435|20345|20444.5|20354.5|20432.5|20342.5|36
1655438870000|2022-06-17 04:07:50|20434.6|20344.6|20447.9|20357.9|20451.1|20361.1|20434.3|20344.3|33
1655438880000|2022-06-17 04:08:00|20447.7|20357.7|20450.4|20360.4|20451.3|20361.3|20446.4|20356.4|36
1655438890000|2022-06-17 04:08:10|20448.6|20358.6|20427.4|20337.4|20448.6|20358.6|20427.4|20337.4|34
1655438900000|2022-06-17 04:08:20|20428.5|20338.5|20443.3|20353.3|20443.4|20353.4|20427.9|20337.9|30
1655438910000|2022-06-17 04:08:30|20445.5|20355.5|20444.6|20354.6|20447.6|20357.6|20440.6|20350.6|35
1655438920000|2022-06-17 04:08:40|20444.7|20354.7|20444.6|20354.6|20446.7|20356.7|20443.7|20353.7|31
1655438930000|2022-06-17 04:08:50|20444.9|20354.9|20439.2|20349.2|20447.6|20357.6|20438.9|20348.9|34
1655438940000|2022-06-17 04:09:00|20439.1|20349.1|20435.5|20345.5|20439.2|20349.2|20435.3|20345.3|34
1655438950000|2022-06-17 04:09:10|20435.8|20345.8|20443.2|20353.2|20446.1|20356.1|20435|20345|25
1655438960000|2022-06-17 04:09:20|20445.6|20355.6|20449.5|20359.5|20452|20362|20445|20355|28
1655438970000|2022-06-17 04:09:30|20450|20360|20444.8|20354.8|20450|20360|20444.8|20354.8|35
1655438980000|2022-06-17 04:09:40|20444.7|20354.7|20441.2|20351.2|20444.9|20354.9|20441.2|20351.2|30
1655438990000|2022-06-17 04:09:50|20441.4|20351.4|20436.4|20346.4|20442.5|20352.5|20432.8|20342.8|35
1655439000000|2022-06-17 04:10:00|20435.7|20345.7|20436.6|20346.6|20441.2|20351.2|20432.5|20342.5|38
1655439010000|2022-06-17 04:10:10|20436.8|20346.8|20427.5|20337.5|20436.8|20346.8|20426.2|20336.2|33
1655439020000|2022-06-17 04:10:20|20426.5|20336.5|20450.9|20360.9|20452.9|20362.9|20423.4|20333.4|39
1655439030000|2022-06-17 04:10:30|20451.2|20361.2|20450.8|20360.8|20452.9|20362.9|20449.4|20359.4|34
1655439040000|2022-06-17 04:10:40|20451.2|20361.2|20451.2|20361.2|20453.1|20363.1|20449.8|20359.8|30
1655439050000|2022-06-17 04:10:50|20453.2|20363.2|20453.3|20363.3|20456.5|20366.5|20453|20363|31
1655439060000|2022-06-17 04:11:00|20453.7|20363.7|20437.1|20347.1|20454.6|20364.6|20435.9|20345.9|37
1655439070000|2022-06-17 04:11:10|20437|20347|20454.6|20364.6|20456.7|20366.7|20436.9|20346.9|39
1655439080000|2022-06-17 04:11:20|20455.1|20365.1|20463.1|20373.1|20463.5|20373.5|20455.1|20365.1|34
1655439090000|2022-06-17 04:11:30|20462|20372|20451.2|20361.2|20464.8|20374.8|20451.2|20361.2|36
1655439100000|2022-06-17 04:11:40|20451.1|20361.1|20453.4|20363.4|20454.7|20364.7|20451.1|20361.1|29
1655439110000|2022-06-17 04:11:50|20452.9|20362.9|20458|20368|20461.6|20371.6|20450.4|20360.4|36
1655439120000|2022-06-17 04:12:00|20460.9|20370.9|20472|20382|20476.7|20386.7|20460.9|20370.9|35
1655439130000|2022-06-17 04:12:10|20473.7|20383.7|20469.3|20379.3|20478.3|20388.3|20469.2|20379.2|35
1655439140000|2022-06-17 04:12:20|20468.1|20378.1|20456|20366|20468.1|20378.1|20453.7|20363.7|39
1655439150000|2022-06-17 04:12:30|20458.5|20368.5|20469.9|20379.9|20471.2|20381.2|20458.5|20368.5|35
1655439160000|2022-06-17 04:12:40|20470|20380|20463.2|20373.2|20470|20380|20461.8|20371.8|35
1655439170000|2022-06-17 04:12:50|20463.9|20373.9|20466.1|20376.1|20467.8|20377.8|20462.9|20372.9|32
1655439180000|2022-06-17 04:13:00|20467.7|20377.7|20470.7|20380.7|20474.2|20384.2|20460|20370|35
1655439190000|2022-06-17 04:13:10|20470.3|20380.3|20465.8|20375.8|20471.8|20381.8|20461.9|20371.9|35
1655439200000|2022-06-17 04:13:20|20465.2|20375.2|20473.5|20383.5|20475.9|20385.9|20465.2|20375.2|35
1655439210000|2022-06-17 04:13:30|20476|20386|20475|20385|20479.4|20389.4|20474.2|20384.2|30
1655439220000|2022-06-17 04:13:40|20475.1|20385.1|20464.3|20374.3|20475.1|20385.1|20463.4|20373.4|34
1655439230000|2022-06-17 04:13:50|20463.8|20373.8|20462.8|20372.8|20463.8|20373.8|20458.6|20368.6|35
1655439240000|2022-06-17 04:14:00|20461.4|20371.4|20457.8|20367.8|20462.9|20372.9|20455.4|20365.4|31
1655439250000|2022-06-17 04:14:10|20458|20368|20470.9|20380.9|20472.7|20382.7|20454.7|20364.7|36
1655439260000|2022-06-17 04:14:20|20470.4|20380.4|20471.1|20381.1|20471.8|20381.8|20466|20376|35
1655439270000|2022-06-17 04:14:30|20471.5|20381.5|20467.9|20377.9|20471.8|20381.8|20467.2|20377.2|28
1655439280000|2022-06-17 04:14:40|20468.1|20378.1|20466.5|20376.5|20469.1|20379.1|20466.5|20376.5|25
1655439290000|2022-06-17 04:14:50|20465.1|20375.1|20468.2|20378.2|20468.2|20378.2|20462.4|20372.4|29
1655439300000|2022-06-17 04:15:00|20466.9|20376.9|20460.6|20370.6|20472.6|20382.6|20460|20370|33
1655439310000|2022-06-17 04:15:10|20460.4|20370.4|20480|20390|20481.1|20391.1|20460.4|20370.4|33
1655439320000|2022-06-17 04:15:20|20477.3|20387.3|20488.2|20398.2|20491.7|20401.7|20477|20387|36
1655439330000|2022-06-17 04:15:30|20486.6|20396.6|20483.1|20393.1|20489.9|20399.9|20481.8|20391.8|36
1655439340000|2022-06-17 04:15:40|20482.8|20392.8|20490.7|20400.7|20491.4|20401.4|20482.5|20392.5|31
1655439350000|2022-06-17 04:15:50|20490.6|20400.6|20490.4|20400.4|20492.5|20402.5|20486.2|20396.2|36
1655439360000|2022-06-17 04:16:00|20490.2|20400.2|20470.7|20380.7|20490.2|20400.2|20470.7|20380.7|36
1655439370000|2022-06-17 04:16:10|20473|20383|20472.5|20382.5|20479.3|20389.3|20470.1|20380.1|36
1655439380000|2022-06-17 04:16:20|20472.2|20382.2|20472.7|20382.7|20473.4|20383.4|20470.8|20380.8|32
1655439390000|2022-06-17 04:16:30|20472.5|20382.5|20484.5|20394.5|20486.1|20396.1|20466.8|20376.8|37
1655439400000|2022-06-17 04:16:40|20484|20394|20483.7|20393.7|20487.6|20397.6|20482.3|20392.3|34
1655439410000|2022-06-17 04:16:50|20483.3|20393.3|20491.2|20401.2|20491.4|20401.4|20483.1|20393.1|35
1655439420000|2022-06-17 04:17:00|20492.2|20402.2|20489.2|20399.2|20494.1|20404.1|20486.3|20396.3|36
1655439430000|2022-06-17 04:17:10|20490.5|20400.5|20500.5|20410.5|20507.3|20417.3|20489.5|20399.5|39
1655439440000|2022-06-17 04:17:20|20500.3|20410.3|20504.3|20414.3|20505.4|20415.4|20500.1|20410.1|31
1655439450000|2022-06-17 04:17:30|20506.2|20416.2|20503.2|20413.2|20506.2|20416.2|20499.5|20409.5|40
1655439460000|2022-06-17 04:17:40|20499.8|20409.8|20501.2|20411.2|20506.2|20416.2|20499.8|20409.8|37
1655439470000|2022-06-17 04:17:50|20501.3|20411.3|20504.6|20414.6|20508.1|20418.1|20500.2|20410.2|38
1655439480000|2022-06-17 04:18:00|20505|20415|20501.9|20411.9|20507.1|20417.1|20499.6|20409.6|30
1655439490000|2022-06-17 04:18:10|20502.4|20412.4|20503.9|20413.9|20508.6|20418.6|20501.9|20411.9|32
1655439500000|2022-06-17 04:18:20|20503.7|20413.7|20505.4|20415.4|20508.7|20418.7|20503.7|20413.7|35
1655439510000|2022-06-17 04:18:30|20506.9|20416.9|20510.1|20420.1|20513.5|20423.5|20503.1|20413.1|39
1655439520000|2022-06-17 04:18:40|20510.4|20420.4|20510.1|20420.1|20516.9|20426.9|20505.6|20415.6|37
1655439530000|2022-06-17 04:18:50|20510.9|20420.9|20515.9|20425.9|20517.4|20427.4|20510.9|20420.9|37
1655439540000|2022-06-17 04:19:00|20516.2|20426.2|20526.7|20436.7|20530.1|20440.1|20516.2|20426.2|35
1655439550000|2022-06-17 04:19:10|20527.3|20437.3|20525.3|20435.3|20530.1|20440.1|20519.3|20429.3|37
1655439560000|2022-06-17 04:19:20|20523.6|20433.6|20526.4|20436.4|20527.3|20437.3|20522.3|20432.3|32
1655439570000|2022-06-17 04:19:30|20525.9|20435.9|20523.3|20433.3|20531.7|20441.7|20519.1|20429.1|39
1655439580000|2022-06-17 04:19:40|20523.6|20433.6|20516.2|20426.2|20525.7|20435.7|20516.2|20426.2|35
1655439590000|2022-06-17 04:19:50|20517.5|20427.5|20525|20435|20525.6|20435.6|20517.5|20427.5|31
1655439600000|2022-06-17 04:20:00|20525.4|20435.4|20520.8|20430.8|20527.3|20437.3|20518.2|20428.2|39
1655439610000|2022-06-17 04:20:10|20519.7|20429.7|20525.3|20435.3|20528.4|20438.4|20519|20429|35
1655439620000|2022-06-17 04:20:20|20526.8|20436.8|20521.2|20431.2|20527.4|20437.4|20521.2|20431.2|32
1655439630000|2022-06-17 04:20:30|20520.9|20430.9|20532.7|20442.7|20534.2|20444.2|20519.5|20429.5|35
1655439640000|2022-06-17 04:20:40|20532.8|20442.8|20532.7|20442.7|20533.1|20443.1|20530.5|20440.5|29
1655439650000|2022-06-17 04:20:50|20531.7|20441.7|20530.2|20440.2|20533.3|20443.3|20529|20439|23
1655439660000|2022-06-17 04:21:00|20530.3|20440.3|20526.8|20436.8|20531.1|20441.1|20526.8|20436.8|34
1655439670000|2022-06-17 04:21:10|20526.5|20436.5|20516.2|20426.2|20526.5|20436.5|20515.8|20425.8|37
1655439680000|2022-06-17 04:21:20|20516.7|20426.7|20511.1|20421.1|20517.9|20427.9|20510.1|20420.1|37
1655439690000|2022-06-17 04:21:30|20510.9|20420.9|20520.2|20430.2|20522.3|20432.3|20510.3|20420.3|37
1655439700000|2022-06-17 04:21:40|20520.7|20430.7|20509.3|20419.3|20521.3|20431.3|20509.3|20419.3|30
1655439710000|2022-06-17 04:21:50|20509.7|20419.7|20510|20420|20510.9|20420.9|20507|20417|31
1655439720000|2022-06-17 04:22:00|20509.9|20419.9|20523.1|20433.1|20523.7|20433.7|20509.2|20419.2|34
1655439730000|2022-06-17 04:22:10|20523.7|20433.7|20516.6|20426.6|20523.9|20433.9|20514.4|20424.4|33
1655439740000|2022-06-17 04:22:20|20516.5|20426.5|20510.9|20420.9|20517|20427|20510.8|20420.8|28
1655439750000|2022-06-17 04:22:30|20510.8|20420.8|20513.2|20423.2|20513.4|20423.4|20510.8|20420.8|23
1655439760000|2022-06-17 04:22:40|20513.1|20423.1|20512|20422|20513.7|20423.7|20511.7|20421.7|31
1655439770000|2022-06-17 04:22:50|20511.5|20421.5|20517|20427|20517.2|20427.2|20510.2|20420.2|33
1655439780000|2022-06-17 04:23:00|20517.1|20427.1|20529.8|20439.8|20530.5|20440.5|20517.1|20427.1|25
1655439790000|2022-06-17 04:23:10|20528.9|20438.9|20533.5|20443.5|20538|20448|20528.9|20438.9|29
1655439800000|2022-06-17 04:23:20|20533.7|20443.7|20536|20446|20537.2|20447.2|20531.4|20441.4|34
1655439810000|2022-06-17 04:23:30|20532.8|20442.8|20545.4|20455.4|20548.3|20458.3|20531.4|20441.4|35
1655439820000|2022-06-17 04:23:40|20545.5|20455.5|20546.5|20456.5|20547.2|20457.2|20545|20455|32
1655439830000|2022-06-17 04:23:50|20546.7|20456.7|20564.6|20474.6|20568.8|20478.8|20546.5|20456.5|34
1655439840000|2022-06-17 04:24:00|20565|20475|20555.1|20465.1|20565|20475|20552|20462|36
1655439850000|2022-06-17 04:24:10|20555.7|20465.7|20549.5|20459.5|20559.5|20469.5|20548.4|20458.4|38
1655439860000|2022-06-17 04:24:20|20549.1|20459.1|20541.6|20451.6|20551.9|20461.9|20541.5|20451.5|38
1655439870000|2022-06-17 04:24:30|20543.7|20453.7|20544.6|20454.6|20546|20456|20541.9|20451.9|33
1655439880000|2022-06-17 04:24:40|20545|20455|20544.4|20454.4|20545.1|20455.1|20540.8|20450.8|26
1655439890000|2022-06-17 04:24:50|20544|20454|20546.5|20456.5|20547.1|20457.1|20543.3|20453.3|28
1655439900000|2022-06-17 04:25:00|20545.2|20455.2|20550.8|20460.8|20551.1|20461.1|20545.2|20455.2|31
1655439910000|2022-06-17 04:25:10|20550.6|20460.6|20542.3|20452.3|20552.3|20462.3|20538.9|20448.9|36
1655439920000|2022-06-17 04:25:20|20543.4|20453.4|20539|20449|20545|20455|20536.5|20446.5|32
1655439930000|2022-06-17 04:25:30|20538.2|20448.2|20537.6|20447.6|20538.5|20448.5|20529.3|20439.3|37
1655439940000|2022-06-17 04:25:40|20537.4|20447.4|20532.9|20442.9|20538|20448|20532.3|20442.3|35
1655439950000|2022-06-17 04:25:50|20533.2|20443.2|20529.2|20439.2|20533.2|20443.2|20525.5|20435.5|35
1655439960000|2022-06-17 04:26:00|20528.3|20438.3|20524.4|20434.4|20528.3|20438.3|20518|20428|35
1655439970000|2022-06-17 04:26:10|20526|20436|20523.3|20433.3|20528.8|20438.8|20523.3|20433.3|35
1655439980000|2022-06-17 04:26:20|20522.6|20432.6|20536|20446|20540.4|20450.4|20521.2|20431.2|37
1655439990000|2022-06-17 04:26:30|20535.5|20445.5|20536.2|20446.2|20536.8|20446.8|20531|20441|28
1655440000000|2022-06-17 04:26:40|20536.1|20446.1|20532.4|20442.4|20536.6|20446.6|20531.1|20441.1|23
1655440010000|2022-06-17 04:26:50|20532.9|20442.9|20530.3|20440.3|20532.9|20442.9|20526.3|20436.3|26
1655440020000|2022-06-17 04:27:00|20531.1|20441.1|20529.8|20439.8|20531.6|20441.6|20529.4|20439.4|29
1655440030000|2022-06-17 04:27:10|20529.5|20439.5|20520.5|20430.5|20529.5|20439.5|20520.5|20430.5|31
1655440040000|2022-06-17 04:27:20|20520.9|20430.9|20526.4|20436.4|20526.4|20436.4|20520|20430|26
1655440050000|2022-06-17 04:27:30|20526.8|20436.8|20530.6|20440.6|20530.7|20440.7|20524.1|20434.1|33
1655440060000|2022-06-17 04:27:40|20531.5|20441.5|20528.3|20438.3|20539.7|20449.7|20527.7|20437.7|37
1655440070000|2022-06-17 04:27:50|20527.3|20437.3|20526.4|20436.4|20530.2|20440.2|20525.5|20435.5|36
1655440080000|2022-06-17 04:28:00|20526.3|20436.3|20523.4|20433.4|20526.3|20436.3|20520|20430|30
1655440090000|2022-06-17 04:28:10|20522|20432|20518.9|20428.9|20523.4|20433.4|20518|20428|31
1655440100000|2022-06-17 04:28:20|20516.7|20426.7|20529.1|20439.1|20530.6|20440.6|20516.7|20426.7|33
1655440110000|2022-06-17 04:28:30|20530.6|20440.6|20533|20443|20533.7|20443.7|20527.3|20437.3|30
1655440120000|2022-06-17 04:28:40|20531.9|20441.9|20535.8|20445.8|20539.5|20449.5|20530.9|20440.9|35
1655440130000|2022-06-17 04:28:50|20537.3|20447.3|20538.9|20448.9|20540.7|20450.7|20535.2|20445.2|27
1655440140000|2022-06-17 04:29:00|20538.5|20448.5|20530.5|20440.5|20542.8|20452.8|20528.7|20438.7|37
1655440150000|2022-06-17 04:29:10|20532|20442|20521.2|20431.2|20532|20442|20518.1|20428.1|33
1655440160000|2022-06-17 04:29:20|20521.3|20431.3|20519.6|20429.6|20522.1|20432.1|20514.5|20424.5|28
1655440170000|2022-06-17 04:29:30|20520.3|20430.3|20522.2|20432.2|20524.4|20434.4|20520.3|20430.3|26
1655440180000|2022-06-17 04:29:40|20522.5|20432.5|20518.7|20428.7|20523.4|20433.4|20513.8|20423.8|36
1655440190000|2022-06-17 04:29:50|20518.8|20428.8|20526.7|20436.7|20528.1|20438.1|20518.8|20428.8|32
1655440200000|2022-06-17 04:30:00|20527|20437|20534.4|20444.4|20539|20449|20525.9|20435.9|38
1655440210000|2022-06-17 04:30:10|20537.6|20447.6|20520.7|20430.7|20537.7|20447.7|20520.7|20430.7|35
1655440220000|2022-06-17 04:30:20|20521|20431|20529.1|20439.1|20530.8|20440.8|20520.9|20430.9|35
1655440230000|2022-06-17 04:30:30|20530.9|20440.9|20527.2|20437.2|20537.6|20447.6|20527.2|20437.2|36
1655440240000|2022-06-17 04:30:40|20527.5|20437.5|20520|20430|20534.5|20444.5|20520|20430|32
1655440250000|2022-06-17 04:30:50|20519.8|20429.8|20522.9|20432.9|20523.9|20433.9|20517.9|20427.9|29
1655440260000|2022-06-17 04:31:00|20523|20433|20531.2|20441.2|20532.5|20442.5|20522.8|20432.8|32
1655440270000|2022-06-17 04:31:10|20533.4|20443.4|20538.3|20448.3|20542.6|20452.6|20532.9|20442.9|33
1655440280000|2022-06-17 04:31:20|20537|20447|20532.6|20442.6|20537|20447|20531.1|20441.1|26
1655440290000|2022-06-17 04:31:30|20532.8|20442.8|20533.8|20443.8|20534|20444|20532.6|20442.6|24
1655440300000|2022-06-17 04:31:40|20533.5|20443.5|20535.3|20445.3|20537|20447|20533.1|20443.1|22
1655440310000|2022-06-17 04:31:50|20535.1|20445.1|20525.2|20435.2|20535.8|20445.8|20525.2|20435.2|29
1655440320000|2022-06-17 04:32:00|20523.2|20433.2|20532.1|20442.1|20532.1|20442.1|20518.7|20428.7|36
1655440330000|2022-06-17 04:32:10|20531.9|20441.9|20524.1|20434.1|20533|20443|20523.7|20433.7|33
1655440340000|2022-06-17 04:32:20|20524|20434|20524.2|20434.2|20525.4|20435.4|20519.6|20429.6|38
1655440350000|2022-06-17 04:32:30|20523.6|20433.6|20523.1|20433.1|20524.3|20434.3|20519.2|20429.2|35
1655440360000|2022-06-17 04:32:40|20523.5|20433.5|20523.1|20433.1|20525.6|20435.6|20517.3|20427.3|38
1655440370000|2022-06-17 04:32:50|20522.9|20432.9|20521.7|20431.7|20523.3|20433.3|20520.5|20430.5|29
1655440380000|2022-06-17 04:33:00|20522|20432|20519|20429|20522|20432|20515.3|20425.3|29
1655440390000|2022-06-17 04:33:10|20519.6|20429.6|20515.7|20425.7|20520.3|20430.3|20515.7|20425.7|29
1655440400000|2022-06-17 04:33:20|20516|20426|20508.5|20418.5|20516|20426|20507.1|20417.1|32
1655440410000|2022-06-17 04:33:30|20508.4|20418.4|20516.6|20426.6|20516.6|20426.6|20507|20417|30
1655440420000|2022-06-17 04:33:40|20517.2|20427.2|20518.1|20428.1|20518.2|20428.2|20515.7|20425.7|27
1655440430000|2022-06-17 04:33:50|20518.2|20428.2|20517.6|20427.6|20518.9|20428.9|20515.8|20425.8|24
1655440440000|2022-06-17 04:34:00|20517.7|20427.7|20517.7|20427.7|20518.1|20428.1|20517.5|20427.5|25
1655440450000|2022-06-17 04:34:10|20517.8|20427.8|20510|20420|20518.2|20428.2|20505.6|20415.6|34
1655440460000|2022-06-17 04:34:20|20510.7|20420.7|20513.1|20423.1|20514.2|20424.2|20510.7|20420.7|27
1655440470000|2022-06-17 04:34:30|20512.7|20422.7|20541.6|20451.6|20541.6|20451.6|20512.7|20422.7|32
1655440480000|2022-06-17 04:34:40|20541.9|20451.9|20540.8|20450.8|20544.8|20454.8|20540.8|20450.8|35
1655440490000|2022-06-17 04:34:50|20540.5|20450.5|20538.4|20448.4|20540.5|20450.5|20533.9|20443.9|28
1655440500000|2022-06-17 04:35:00|20537.8|20447.8|20542.6|20452.6|20542.6|20452.6|20537.3|20447.3|32
1655440510000|2022-06-17 04:35:10|20542.4|20452.4|20546.8|20456.8|20546.8|20456.8|20542.4|20452.4|34
1655440520000|2022-06-17 04:35:20|20547.3|20457.3|20541.1|20451.1|20547.3|20457.3|20541|20451|26
1655440530000|2022-06-17 04:35:30|20541.4|20451.4|20538.7|20448.7|20541.5|20451.5|20536.8|20446.8|34
1655440540000|2022-06-17 04:35:40|20538.6|20448.6|20525.5|20435.5|20539.4|20449.4|20525.5|20435.5|25
1655440550000|2022-06-17 04:35:50|20525.2|20435.2|20523.9|20433.9|20530.8|20440.8|20523.9|20433.9|27
1655440560000|2022-06-17 04:36:00|20524.2|20434.2|20524.2|20434.2|20526.4|20436.4|20521.4|20431.4|32
1655440570000|2022-06-17 04:36:10|20522.6|20432.6|20522.6|20432.6|20523.9|20433.9|20521.4|20431.4|31
1655440580000|2022-06-17 04:36:20|20521.6|20431.6|20518.9|20428.9|20523.7|20433.7|20518.9|20428.9|32
1655440590000|2022-06-17 04:36:30|20517.3|20427.3|20527|20437|20527.1|20437.1|20517.3|20427.3|32
1655440600000|2022-06-17 04:36:40|20526.7|20436.7|20536.1|20446.1|20536.6|20446.6|20526.7|20436.7|32
1655440610000|2022-06-17 04:36:50|20534.9|20444.9|20557.9|20467.9|20557.9|20467.9|20534.9|20444.9|33
1655440620000|2022-06-17 04:37:00|20558.1|20468.1|20577.5|20487.5|20579.7|20489.7|20557.7|20467.7|38
1655440630000|2022-06-17 04:37:10|20578.6|20488.6|20581|20491|20581|20491|20575.3|20485.3|33
1655440640000|2022-06-17 04:37:20|20588.2|20498.2|20582.2|20492.2|20594.8|20504.8|20581.7|20491.7|37
1655440650000|2022-06-17 04:37:30|20584.3|20494.3|20585.6|20495.6|20594.7|20504.7|20583.8|20493.8|27
1655440660000|2022-06-17 04:37:40|20585|20495|20580.8|20490.8|20589.5|20499.5|20576|20486|34
1655440670000|2022-06-17 04:37:50|20577.8|20487.8|20578.4|20488.4|20584.3|20494.3|20572.9|20482.9|31
1655440680000|2022-06-17 04:38:00|20578|20488|20584.1|20494.1|20586|20496|20577.4|20487.4|35
1655440690000|2022-06-17 04:38:10|20584.4|20494.4|20581.6|20491.6|20584.6|20494.6|20579.2|20489.2|29
1655440700000|2022-06-17 04:38:20|20580.7|20490.7|20564.6|20474.6|20582.5|20492.5|20564.6|20474.6|33
1655440710000|2022-06-17 04:38:30|20564.5|20474.5|20572.5|20482.5|20574.8|20484.8|20564.5|20474.5|31
1655440720000|2022-06-17 04:38:40|20570.3|20480.3|20587|20497|20587|20497|20569.7|20479.7|33
1655440730000|2022-06-17 04:38:50|20584.3|20494.3|20589.4|20499.4|20591.2|20501.2|20584.3|20494.3|33
1655440740000|2022-06-17 04:39:00|20589.2|20499.2|20586.8|20496.8|20594.2|20504.2|20586.2|20496.2|33
1655440750000|2022-06-17 04:39:10|20588.2|20498.2|20581.9|20491.9|20588.2|20498.2|20580.2|20490.2|32
1655440760000|2022-06-17 04:39:20|20580.9|20490.9|20580.4|20490.4|20584.4|20494.4|20577.8|20487.8|29
1655440770000|2022-06-17 04:39:30|20579.3|20489.3|20571.9|20481.9|20580.2|20490.2|20571.9|20481.9|32
1655440780000|2022-06-17 04:39:40|20572.2|20482.2|20575.1|20485.1|20575.7|20485.7|20569|20479|28
1655440790000|2022-06-17 04:39:50|20574.7|20484.7|20582.4|20492.4|20582.4|20492.4|20574.7|20484.7|30
1655440800000|2022-06-17 04:40:00|20583.6|20493.6|20578.5|20488.5|20584.8|20494.8|20577.8|20487.8|32
1655440810000|2022-06-17 04:40:10|20578.8|20488.8|20576.1|20486.1|20579.3|20489.3|20572.1|20482.1|30
1655440820000|2022-06-17 04:40:20|20576.2|20486.2|20572.1|20482.1|20578.9|20488.9|20572.1|20482.1|21
1655440830000|2022-06-17 04:40:30|20576.6|20486.6|20564.8|20474.8|20577.3|20487.3|20563.9|20473.9|26
1655440840000|2022-06-17 04:40:40|20564.9|20474.9|20563.1|20473.1|20568.5|20478.5|20562.3|20472.3|29
1655440850000|2022-06-17 04:40:50|20560.9|20470.9|20555.7|20465.7|20564.9|20474.9|20555.3|20465.3|34
1655440860000|2022-06-17 04:41:00|20555.8|20465.8|20575.5|20485.5|20578.7|20488.7|20555.8|20465.8|36
1655440870000|2022-06-17 04:41:10|20576.3|20486.3|20576.8|20486.8|20576.8|20486.8|20564.1|20474.1|38
1655440880000|2022-06-17 04:41:20|20574.1|20484.1|20556.1|20466.1|20577.4|20487.4|20556.1|20466.1|38
1655440890000|2022-06-17 04:41:30|20556.8|20466.8|20556.4|20466.4|20557.1|20467.1|20552.8|20462.8|33
1655440900000|2022-06-17 04:41:40|20557.5|20467.5|20563.5|20473.5|20564.8|20474.8|20556.3|20466.3|35
1655440910000|2022-06-17 04:41:50|20562.7|20472.7|20562.1|20472.1|20565.9|20475.9|20560.5|20470.5|30
1655440920000|2022-06-17 04:42:00|20562.7|20472.7|20560|20470|20563.6|20473.6|20559.9|20469.9|29
1655440930000|2022-06-17 04:42:10|20562.6|20472.6|20566.5|20476.5|20573.9|20483.9|20561.9|20471.9|37
1655440940000|2022-06-17 04:42:20|20566.2|20476.2|20568.9|20478.9|20574.2|20484.2|20565.4|20475.4|25
1655440950000|2022-06-17 04:42:30|20570.7|20480.7|20571.5|20481.5|20574|20484|20569.2|20479.2|31
1655440960000|2022-06-17 04:42:40|20571.2|20481.2|20571.9|20481.9|20574|20484|20570.7|20480.7|20
1655440970000|2022-06-17 04:42:50|20572|20482|20573.1|20483.1|20577|20487|20571.6|20481.6|26
1655440980000|2022-06-17 04:43:00|20572.3|20482.3|20583.7|20493.7|20584.5|20494.5|20572.3|20482.3|35
1655440990000|2022-06-17 04:43:10|20584.1|20494.1|20581.3|20491.3|20588.4|20498.4|20579.3|20489.3|38
1655441000000|2022-06-17 04:43:20|20581.7|20491.7|20577|20487|20585.3|20495.3|20575.7|20485.7|35
1655441010000|2022-06-17 04:43:30|20575.1|20485.1|20573.1|20483.1|20576.4|20486.4|20572.1|20482.1|30
1655441020000|2022-06-17 04:43:40|20572.2|20482.2|20570.7|20480.7|20574|20484|20569.9|20479.9|38
1655441030000|2022-06-17 04:43:50|20566.7|20476.7|20556|20466|20574.3|20484.3|20553.8|20463.8|31
1655441040000|2022-06-17 04:44:00|20556.7|20466.7|20559.5|20469.5|20562.3|20472.3|20553.2|20463.2|29
1655441050000|2022-06-17 04:44:10|20559.9|20469.9|20568.3|20478.3|20568.3|20478.3|20558.3|20468.3|35
1655441060000|2022-06-17 04:44:20|20571.8|20481.8|20564.4|20474.4|20579|20489|20564.4|20474.4|34
1655441070000|2022-06-17 04:44:30|20566.3|20476.3|20569.1|20479.1|20571.2|20481.2|20565.8|20475.8|33
1655441080000|2022-06-17 04:44:40|20568.5|20478.5|20576.7|20486.7|20580.7|20490.7|20568.5|20478.5|34
1655441090000|2022-06-17 04:44:50|20576.1|20486.1|20589.3|20499.3|20589.3|20499.3|20576.1|20486.1|34
1655441100000|2022-06-17 04:45:00|20589.4|20499.4|20588.5|20498.5|20589.4|20499.4|20576.3|20486.3|36
1655441110000|2022-06-17 04:45:10|20588.9|20498.9|20611|20521|20611|20521|20585.5|20495.5|37
1655441120000|2022-06-17 04:45:20|20611.2|20521.2|20626.7|20536.7|20629.8|20539.8|20605.5|20515.5|38
1655441130000|2022-06-17 04:45:30|20630.3|20540.3|20617.7|20527.7|20630.3|20540.3|20617.7|20527.7|36
1655441140000|2022-06-17 04:45:40|20617|20527|20595|20505|20618.7|20528.7|20595|20505|33
1655441150000|2022-06-17 04:45:50|20595.9|20505.9|20618.5|20528.5|20624|20534|20595.9|20505.9|39
1655441160000|2022-06-17 04:46:00|20618|20528|20617.6|20527.6|20619.8|20529.8|20609.4|20519.4|37
1655441170000|2022-06-17 04:46:10|20617.7|20527.7|20618.7|20528.7|20623.3|20533.3|20617.1|20527.1|37
1655441180000|2022-06-17 04:46:20|20619.5|20529.5|20608.9|20518.9|20620.2|20530.2|20607.6|20517.6|38
1655441190000|2022-06-17 04:46:30|20608.8|20518.8|20605.5|20515.5|20609.1|20519.1|20604.2|20514.2|35
1655441200000|2022-06-17 04:46:40|20604.9|20514.9|20602.3|20512.3|20605.2|20515.2|20597.8|20507.8|28
1655441210000|2022-06-17 04:46:50|20605.4|20515.4|20612.9|20522.9|20615.2|20525.2|20605.4|20515.4|31
1655441220000|2022-06-17 04:47:00|20612.8|20522.8|20608.2|20518.2|20612.8|20522.8|20607.4|20517.4|32
1655441230000|2022-06-17 04:47:10|20608|20518|20609|20519|20609|20519|20603.3|20513.3|32
1655441240000|2022-06-17 04:47:20|20608.7|20518.7|20630.3|20540.3|20633.5|20543.5|20608.7|20518.7|38
1655441250000|2022-06-17 04:47:30|20630.5|20540.5|20637.7|20547.7|20640.2|20550.2|20630.5|20540.5|37
1655441260000|2022-06-17 04:47:40|20637|20547|20649.8|20559.8|20649.8|20559.8|20636.9|20546.9|31
1655441270000|2022-06-17 04:47:50|20649.6|20559.6|20632.8|20542.8|20649.6|20559.6|20632.6|20542.6|38
1655441280000|2022-06-17 04:48:00|20633.8|20543.8|20651.1|20561.1|20651.6|20561.6|20633|20543|33
1655441290000|2022-06-17 04:48:10|20654.4|20564.4|20642.4|20552.4|20654.9|20564.9|20642.4|20552.4|35
1655441300000|2022-06-17 04:48:20|20640.8|20550.8|20631|20541|20641.5|20551.5|20628.2|20538.2|35
1655441310000|2022-06-17 04:48:30|20630.1|20540.1|20623.9|20533.9|20631.5|20541.5|20621.3|20531.3|34
1655441320000|2022-06-17 04:48:40|20625.3|20535.3|20646.2|20556.2|20646.5|20556.5|20623.2|20533.2|32
1655441330000|2022-06-17 04:48:50|20646.1|20556.1|20634.3|20544.3|20646.1|20556.1|20629.8|20539.8|34
1655441340000|2022-06-17 04:49:00|20631.9|20541.9|20635|20545|20636.5|20546.5|20631.5|20541.5|28
1655441350000|2022-06-17 04:49:10|20635.2|20545.2|20625.6|20535.6|20638.7|20548.7|20625.6|20535.6|37
1655441360000|2022-06-17 04:49:20|20626.1|20536.1|20599.2|20509.2|20626.1|20536.1|20597.2|20507.2|32
1655441370000|2022-06-17 04:49:30|20598.1|20508.1|20598.5|20508.5|20600.4|20510.4|20597|20507|33
1655441380000|2022-06-17 04:49:40|20598.3|20508.3|20597.6|20507.6|20603.1|20513.1|20594.4|20504.4|32
1655441390000|2022-06-17 04:49:50|20597.3|20507.3|20610.3|20520.3|20610.3|20520.3|20594.7|20504.7|32
1655441400000|2022-06-17 04:50:00|20610.7|20520.7|20609.5|20519.5|20617.2|20527.2|20607.8|20517.8|36
1655441410000|2022-06-17 04:50:10|20609.6|20519.6|20596.6|20506.6|20610.5|20520.5|20594.9|20504.9|36
1655441420000|2022-06-17 04:50:20|20595|20505|20595.9|20505.9|20595.9|20505.9|20590.6|20500.6|31
1655441430000|2022-06-17 04:50:30|20596.6|20506.6|20599.3|20509.3|20602.6|20512.6|20593.3|20503.3|29
1655441440000|2022-06-17 04:50:40|20600.4|20510.4|20599.7|20509.7|20601.3|20511.3|20598.9|20508.9|26
1655441450000|2022-06-17 04:50:50|20599.4|20509.4|20593.3|20503.3|20600.9|20510.9|20592.6|20502.6|31
1655441460000|2022-06-17 04:51:00|20593.1|20503.1|20597.6|20507.6|20599.6|20509.6|20591.9|20501.9|36
1655441470000|2022-06-17 04:51:10|20597.3|20507.3|20592.3|20502.3|20598.8|20508.8|20586.5|20496.5|35
1655441480000|2022-06-17 04:51:20|20592.5|20502.5|20599.3|20509.3|20599.4|20509.4|20589.2|20499.2|32
1655441490000|2022-06-17 04:51:30|20597.4|20507.4|20588.9|20498.9|20597.5|20507.5|20586.2|20496.2|38
1655441500000|2022-06-17 04:51:40|20589.6|20499.6|20582.5|20492.5|20589.6|20499.6|20577.4|20487.4|39
1655441510000|2022-06-17 04:51:50|20581.8|20491.8|20588.3|20498.3|20591.4|20501.4|20581.5|20491.5|29
1655441520000|2022-06-17 04:52:00|20587.3|20497.3|20586.1|20496.1|20593.9|20503.9|20585.8|20495.8|29
1655441530000|2022-06-17 04:52:10|20586.2|20496.2|20588.1|20498.1|20589.3|20499.3|20586.2|20496.2|28
1655441540000|2022-06-17 04:52:20|20588.2|20498.2|20588.4|20498.4|20593|20503|20586.8|20496.8|33
1655441550000|2022-06-17 04:52:30|20588.7|20498.7|20592.4|20502.4|20593.4|20503.4|20588.6|20498.6|33
1655441560000|2022-06-17 04:52:40|20592.5|20502.5|20592.5|20502.5|20599.1|20509.1|20592.5|20502.5|40
1655441570000|2022-06-17 04:52:50|20593.4|20503.4|20589.8|20499.8|20594.1|20504.1|20589.7|20499.7|22
1655441580000|2022-06-17 04:53:00|20589.9|20499.9|20595|20505|20597.3|20507.3|20589.9|20499.9|34
1655441590000|2022-06-17 04:53:10|20596.5|20506.5|20596.1|20506.1|20597.9|20507.9|20593.9|20503.9|34
1655441600000|2022-06-17 04:53:20|20596|20506|20594.2|20504.2|20596.9|20506.9|20593.8|20503.8|22
1655441610000|2022-06-17 04:53:30|20594.6|20504.6|20586.5|20496.5|20596.3|20506.3|20585.7|20495.7|35
1655441620000|2022-06-17 04:53:40|20586.6|20496.6|20588.7|20498.7|20592.4|20502.4|20586.2|20496.2|31
1655441630000|2022-06-17 04:53:50|20588.6|20498.6|20593.7|20503.7|20594.5|20504.5|20588.5|20498.5|33
1655441640000|2022-06-17 04:54:00|20593.5|20503.5|20612.3|20522.3|20615.1|20525.1|20593.5|20503.5|36
1655441650000|2022-06-17 04:54:10|20613.3|20523.3|20605.8|20515.8|20618.8|20528.8|20605.8|20515.8|38
1655441660000|2022-06-17 04:54:20|20607.1|20517.1|20588.5|20498.5|20607.1|20517.1|20588.5|20498.5|37
1655441670000|2022-06-17 04:54:30|20589.6|20499.6|20588.8|20498.8|20593.1|20503.1|20587.4|20497.4|32
1655441680000|2022-06-17 04:54:40|20588.6|20498.6|20588.2|20498.2|20590.6|20500.6|20583.6|20493.6|37
1655441690000|2022-06-17 04:54:50|20586.6|20496.6|20584.5|20494.5|20588.7|20498.7|20577.6|20487.6|39
1655441700000|2022-06-17 04:55:00|20584.2|20494.2|20581.8|20491.8|20591|20501|20581.4|20491.4|39
1655441710000|2022-06-17 04:55:10|20584.4|20494.4|20580.4|20490.4|20587.3|20497.3|20578.6|20488.6|33
1655441720000|2022-06-17 04:55:20|20580.3|20490.3|20578.8|20488.8|20583.3|20493.3|20576.5|20486.5|38
1655441730000|2022-06-17 04:55:30|20578.7|20488.7|20574.4|20484.4|20580.2|20490.2|20571.6|20481.6|35
1655441740000|2022-06-17 04:55:40|20569.9|20479.9|20574.6|20484.6|20578.9|20488.9|20567.1|20477.1|36
1655441750000|2022-06-17 04:55:50|20574.4|20484.4|20572.3|20482.3|20575.4|20485.4|20571.6|20481.6|27
1655441760000|2022-06-17 04:56:00|20573.4|20483.4|20573.8|20483.8|20575.5|20485.5|20569.1|20479.1|33
1655441770000|2022-06-17 04:56:10|20574|20484|20585|20495|20587.6|20497.6|20572.7|20482.7|34
1655441780000|2022-06-17 04:56:20|20584|20494|20580.2|20490.2|20585.2|20495.2|20577.2|20487.2|32
1655441790000|2022-06-17 04:56:30|20580|20490|20577.8|20487.8|20581.3|20491.3|20577.6|20487.6|31
1655441800000|2022-06-17 04:56:40|20578.4|20488.4|20576.7|20486.7|20582.5|20492.5|20574.4|20484.4|32
1655441810000|2022-06-17 04:56:50|20576.5|20486.5|20580.8|20490.8|20583.5|20493.5|20576.3|20486.3|33
1655441820000|2022-06-17 04:57:00|20580.2|20490.2|20579.5|20489.5|20586.1|20496.1|20578.9|20488.9|35
1655441830000|2022-06-17 04:57:10|20578.2|20488.2|20586.8|20496.8|20587.9|20497.9|20578.2|20488.2|36
1655441840000|2022-06-17 04:57:20|20586.6|20496.6|20584.6|20494.6|20594.3|20504.3|20583.2|20493.2|34
1655441850000|2022-06-17 04:57:30|20584.1|20494.1|20587.6|20497.6|20587.6|20497.6|20579|20489|29
1655441860000|2022-06-17 04:57:40|20583.5|20493.5|20585|20495|20587.9|20497.9|20582.5|20492.5|31
1655441870000|2022-06-17 04:57:50|20584.2|20494.2|20591.7|20501.7|20592.6|20502.6|20583.2|20493.2|25
1655441880000|2022-06-17 04:58:00|20591.1|20501.1|20571.2|20481.2|20591.5|20501.5|20571.2|20481.2|31
1655441890000|2022-06-17 04:58:10|20571.7|20481.7|20567.9|20477.9|20573.6|20483.6|20566.7|20476.7|30
1655441900000|2022-06-17 04:58:20|20567.3|20477.3|20566.9|20476.9|20575.1|20485.1|20566.6|20476.6|35
1655441910000|2022-06-17 04:58:30|20571.4|20481.4|20569.6|20479.6|20572.9|20482.9|20567.8|20477.8|30
1655441920000|2022-06-17 04:58:40|20568.9|20478.9|20559.2|20469.2|20570.9|20480.9|20555.8|20465.8|27
1655441930000|2022-06-17 04:58:50|20555.9|20465.9|20550.1|20460.1|20559.7|20469.7|20550.1|20460.1|39
1655441940000|2022-06-17 04:59:00|20553.3|20463.3|20554.7|20464.7|20555.6|20465.6|20550.6|20460.6|30
1655441950000|2022-06-17 04:59:10|20555.4|20465.4|20557.7|20467.7|20560.2|20470.2|20552.9|20462.9|33
1655441960000|2022-06-17 04:59:20|20559|20469|20560.5|20470.5|20562.4|20472.4|20558.6|20468.6|32
1655441970000|2022-06-17 04:59:30|20562.3|20472.3|20562.4|20472.4|20565.3|20475.3|20561.4|20471.4|33
1655441980000|2022-06-17 04:59:40|20562.3|20472.3|20557|20467|20563.3|20473.3|20553.8|20463.8|30
1655441990000|2022-06-17 04:59:50|20556.5|20466.5|20554.2|20464.2|20556.6|20466.6|20552.6|20462.6|30
1655442000000|2022-06-17 05:00:00|20553.5|20463.5|20555.3|20465.3|20558.6|20468.6|20545|20455|34
1655442010000|2022-06-17 05:00:10|20557.1|20467.1|20567.7|20477.7|20570.1|20480.1|20554.9|20464.9|38
1655442020000|2022-06-17 05:00:20|20568.5|20478.5|20570.5|20480.5|20571.4|20481.4|20568.5|20478.5|32
1655442030000|2022-06-17 05:00:30|20570.3|20480.3|20581.6|20491.6|20582.5|20492.5|20570.3|20480.3|30
1655442040000|2022-06-17 05:00:40|20582|20492|20587.6|20497.6|20587.6|20497.6|20579.9|20489.9|27
1655442050000|2022-06-17 05:00:50|20586.7|20496.7|20590.1|20500.1|20590.2|20500.2|20584.5|20494.5|30
1655442060000|2022-06-17 05:01:00|20590|20500|20592.5|20502.5|20593.2|20503.2|20589|20499|27
1655442070000|2022-06-17 05:01:10|20592.8|20502.8|20599.9|20509.9|20599.9|20509.9|20590.7|20500.7|37
1655442080000|2022-06-17 05:01:20|20598.4|20508.4|20592.8|20502.8|20600.9|20510.9|20590.6|20500.6|35
1655442090000|2022-06-17 05:01:30|20591.8|20501.8|20593.1|20503.1|20593.1|20503.1|20591.6|20501.6|23
1655442100000|2022-06-17 05:01:40|20594.4|20504.4|20584.5|20494.5|20594.4|20504.4|20580.9|20490.9|31
1655442110000|2022-06-17 05:01:50|20584.6|20494.6|20583.1|20493.1|20590.3|20500.3|20583.1|20493.1|28
1655442120000|2022-06-17 05:02:00|20587.8|20497.8|20597.2|20507.2|20597.6|20507.6|20583.5|20493.5|34
1655442130000|2022-06-17 05:02:10|20597.1|20507.1|20600.5|20510.5|20601.8|20511.8|20596.5|20506.5|34
1655442140000|2022-06-17 05:02:20|20599.8|20509.8|20594.1|20504.1|20601.5|20511.5|20593.7|20503.7|33
1655442150000|2022-06-17 05:02:30|20593.7|20503.7|20593.4|20503.4|20595.3|20505.3|20592.4|20502.4|28
1655442160000|2022-06-17 05:02:40|20593.5|20503.5|20598.6|20508.6|20599.8|20509.8|20592.3|20502.3|35
1655442170000|2022-06-17 05:02:50|20599.6|20509.6|20603.7|20513.7|20603.8|20513.8|20597.6|20507.6|35
1655442180000|2022-06-17 05:03:00|20603.8|20513.8|20605.8|20515.8|20612.5|20522.5|20603.7|20513.7|31
1655442190000|2022-06-17 05:03:10|20605.4|20515.4|20602.7|20512.7|20606.8|20516.8|20601.8|20511.8|26
1655442200000|2022-06-17 05:03:20|20602.4|20512.4|20602.3|20512.3|20608.9|20518.9|20601.7|20511.7|26
1655442210000|2022-06-17 05:03:30|20602.4|20512.4|20599|20509|20606.6|20516.6|20596.5|20506.5|23
1655442220000|2022-06-17 05:03:40|20598.2|20508.2|20594.5|20504.5|20602.4|20512.4|20594.5|20504.5|30
1655442230000|2022-06-17 05:03:50|20595.6|20505.6|20603.6|20513.6|20603.6|20513.6|20594.8|20504.8|29
1655442240000|2022-06-17 05:04:00|20605.7|20515.7|20589.7|20499.7|20605.7|20515.7|20586.8|20496.8|33
1655442250000|2022-06-17 05:04:10|20593.1|20503.1|20588.5|20498.5|20593.2|20503.2|20586.7|20496.7|26
1655442260000|2022-06-17 05:04:20|20588.6|20498.6|20592.8|20502.8|20593.3|20503.3|20587|20497|21
1655442270000|2022-06-17 05:04:30|20592.1|20502.1|20593.9|20503.9|20595.9|20505.9|20591.4|20501.4|20
1655442280000|2022-06-17 05:04:40|20593.8|20503.8|20593.6|20503.6|20600.6|20510.6|20592.3|20502.3|34
1655442290000|2022-06-17 05:04:50|20594.3|20504.3|20593.6|20503.6|20595.9|20505.9|20591.3|20501.3|30
1655442300000|2022-06-17 05:05:00|20593.2|20503.2|20598.9|20508.9|20598.9|20508.9|20593.2|20503.2|21
1655442310000|2022-06-17 05:05:10|20597.6|20507.6|20593.8|20503.8|20601|20511|20593.8|20503.8|36
1655442320000|2022-06-17 05:05:20|20594.4|20504.4|20595.6|20505.6|20596.5|20506.5|20593.3|20503.3|23
1655442330000|2022-06-17 05:05:30|20595.7|20505.7|20595.6|20505.6|20596.7|20506.7|20594.6|20504.6|25
1655442340000|2022-06-17 05:05:40|20596|20506|20595.9|20505.9|20596.4|20506.4|20592.7|20502.7|22
1655442350000|2022-06-17 05:05:50|20595.5|20505.5|20580.6|20490.6|20595.9|20505.9|20578.5|20488.5|22
1655442360000|2022-06-17 05:06:00|20580.4|20490.4|20568|20478|20581.7|20491.7|20567.1|20477.1|30
1655442370000|2022-06-17 05:06:10|20567.2|20477.2|20570.5|20480.5|20573.3|20483.3|20567.2|20477.2|22
1655442380000|2022-06-17 05:06:20|20570.6|20480.6|20573.1|20483.1|20573.9|20483.9|20570.1|20480.1|26
1655442390000|2022-06-17 05:06:30|20574.5|20484.5|20582|20492|20582|20492|20574.5|20484.5|35
1655442400000|2022-06-17 05:06:40|20582.5|20492.5|20585.3|20495.3|20587.1|20497.1|20582|20492|31
1655442410000|2022-06-17 05:06:50|20585.4|20495.4|20579.8|20489.8|20588.6|20498.6|20579.8|20489.8|26
1655442420000|2022-06-17 05:07:00|20575.2|20485.2|20580.4|20490.4|20580.4|20490.4|20571.8|20481.8|34
1655442430000|2022-06-17 05:07:10|20581.1|20491.1|20598.9|20508.9|20599.7|20509.7|20580.3|20490.3|37
1655442440000|2022-06-17 05:07:20|20600|20510|20613|20523|20613.5|20523.5|20600|20510|32
1655442450000|2022-06-17 05:07:30|20612.3|20522.3|20608.9|20518.9|20615.8|20525.8|20607.4|20517.4|34
1655442460000|2022-06-17 05:07:40|20610.2|20520.2|20610.5|20520.5|20611.9|20521.9|20605.7|20515.7|32
1655442470000|2022-06-17 05:07:50|20610.1|20520.1|20610.1|20520.1|20611.3|20521.3|20607.1|20517.1|30
1655442480000|2022-06-17 05:08:00|20610.9|20520.9|20613.5|20523.5|20613.5|20523.5|20610.9|20520.9|29
1655442490000|2022-06-17 05:08:10|20613.7|20523.7|20613.3|20523.3|20613.7|20523.7|20611|20521|27
1655442500000|2022-06-17 05:08:20|20613.1|20523.1|20612.9|20522.9|20613.1|20523.1|20611.2|20521.2|34
1655442510000|2022-06-17 05:08:30|20612.2|20522.2|20609.9|20519.9|20613.4|20523.4|20605.5|20515.5|33
1655442520000|2022-06-17 05:08:40|20611.1|20521.1|20618.1|20528.1|20618.1|20528.1|20610.9|20520.9|32
1655442530000|2022-06-17 05:08:50|20617.5|20527.5|20611.1|20521.1|20618.5|20528.5|20609.3|20519.3|34
1655442540000|2022-06-17 05:09:00|20610.5|20520.5|20605.9|20515.9|20614.1|20524.1|20604.4|20514.4|32
1655442550000|2022-06-17 05:09:10|20606.8|20516.8|20606.8|20516.8|20610|20520|20604.5|20514.5|27
1655442560000|2022-06-17 05:09:20|20605.7|20515.7|20602.4|20512.4|20608.7|20518.7|20601.4|20511.4|31
1655442570000|2022-06-17 05:09:30|20602.8|20512.8|20602.4|20512.4|20603.7|20513.7|20602.3|20512.3|11
1655442580000|2022-06-17 05:09:40|20602.2|20512.2|20597.4|20507.4|20602.4|20512.4|20596.1|20506.1|18
1655442590000|2022-06-17 05:09:50|20595.3|20505.3|20600.8|20510.8|20600.8|20510.8|20594.7|20504.7|28
1655442600000|2022-06-17 05:10:00|20601.7|20511.7|20612.1|20522.1|20612.3|20522.3|20601.7|20511.7|33
1655442610000|2022-06-17 05:10:10|20612.5|20522.5|20617.6|20527.6|20620|20530|20612.5|20522.5|32
1655442620000|2022-06-17 05:10:20|20616.2|20526.2|20615.9|20525.9|20619.4|20529.4|20615.7|20525.7|20
1655442630000|2022-06-17 05:10:30|20614.9|20524.9|20625.6|20535.6|20626.7|20536.7|20611.5|20521.5|32
1655442640000|2022-06-17 05:10:40|20627|20537|20619.9|20529.9|20627|20537|20618.1|20528.1|29
1655442650000|2022-06-17 05:10:50|20620.2|20530.2|20620.7|20530.7|20621.5|20531.5|20615.2|20525.2|36
1655442660000|2022-06-17 05:11:00|20621.1|20531.1|20618.7|20528.7|20622.4|20532.4|20618.4|20528.4|30
1655442670000|2022-06-17 05:11:10|20619.9|20529.9|20622.9|20532.9|20623.2|20533.2|20619.5|20529.5|32
1655442680000|2022-06-17 05:11:20|20621.8|20531.8|20625|20535|20626.8|20536.8|20621.5|20531.5|33
1655442690000|2022-06-17 05:11:30|20625.6|20535.6|20628.9|20538.9|20630.9|20540.9|20624|20534|32
1655442700000|2022-06-17 05:11:40|20630.8|20540.8|20635.8|20545.8|20643.3|20553.3|20630.8|20540.8|35
1655442710000|2022-06-17 05:11:50|20632.6|20542.6|20636.7|20546.7|20637.2|20547.2|20632.6|20542.6|34
1655442720000|2022-06-17 05:12:00|20636.6|20546.6|20636.3|20546.3|20639.4|20549.4|20634.7|20544.7|37
1655442730000|2022-06-17 05:12:10|20635.6|20545.6|20639.6|20549.6|20639.6|20549.6|20627.9|20537.9|36
1655442740000|2022-06-17 05:12:20|20639.7|20549.7|20635.9|20545.9|20639.7|20549.7|20632.5|20542.5|30
1655442750000|2022-06-17 05:12:30|20636|20546|20632.8|20542.8|20637.2|20547.2|20628.5|20538.5|36
1655442760000|2022-06-17 05:12:40|20633.2|20543.2|20637.7|20547.7|20637.7|20547.7|20632.5|20542.5|31
1655442770000|2022-06-17 05:12:50|20637.9|20547.9|20638.9|20548.9|20640.7|20550.7|20636.7|20546.7|33
1655442780000|2022-06-17 05:13:00|20639|20549|20649.5|20559.5|20649.5|20559.5|20638.7|20548.7|30
1655442790000|2022-06-17 05:13:10|20652.3|20562.3|20696.6|20606.6|20697.1|20607.1|20650.9|20560.9|40
1655442800000|2022-06-17 05:13:20|20696.2|20606.2|20687.6|20597.6|20696.7|20606.7|20678.9|20588.9|40
1655442810000|2022-06-17 05:13:30|20686|20596|20687.7|20597.7|20706|20616|20686|20596|38
1655442820000|2022-06-17 05:13:40|20685.9|20595.9|20681.2|20591.2|20686.5|20596.5|20673.4|20583.4|37
1655442830000|2022-06-17 05:13:50|20681.7|20591.7|20679.9|20589.9|20683.6|20593.6|20677|20587|39
1655442840000|2022-06-17 05:14:00|20677.8|20587.8|20707.5|20617.5|20707.5|20617.5|20677.7|20587.7|40
1655442850000|2022-06-17 05:14:10|20712.1|20622.1|20696.7|20606.7|20714.6|20624.6|20696.7|20606.7|37
1655442860000|2022-06-17 05:14:20|20699.1|20609.1|20697.2|20607.2|20699.2|20609.2|20690.4|20600.4|34
1655442870000|2022-06-17 05:14:30|20697.8|20607.8|20692.9|20602.9|20704.7|20614.7|20692.9|20602.9|38
1655442880000|2022-06-17 05:14:40|20693.2|20603.2|20691.8|20601.8|20698.4|20608.4|20690.1|20600.1|31
1655442890000|2022-06-17 05:14:50|20690.9|20600.9|20684.8|20594.8|20693.7|20603.7|20684.8|20594.8|27
1655442900000|2022-06-17 05:15:00|20682.3|20592.3|20681.6|20591.6|20684.8|20594.8|20669.7|20579.7|35
1655442910000|2022-06-17 05:15:10|20687.7|20597.7|20703.3|20613.3|20703.9|20613.9|20687.3|20597.3|36
1655442920000|2022-06-17 05:15:20|20708.8|20618.8|20675.8|20585.8|20711.4|20621.4|20674|20584|39
1655442930000|2022-06-17 05:15:30|20671.8|20581.8|20654.8|20564.8|20671.8|20581.8|20654.8|20564.8|36
1655442940000|2022-06-17 05:15:40|20654.5|20564.5|20655.1|20565.1|20655.6|20565.6|20653.8|20563.8|29
1655442950000|2022-06-17 05:15:50|20656.9|20566.9|20655.2|20565.2|20659.4|20569.4|20653.5|20563.5|34
1655442960000|2022-06-17 05:16:00|20657.7|20567.7|20648.6|20558.6|20659.2|20569.2|20646.5|20556.5|36
1655442970000|2022-06-17 05:16:10|20647.8|20557.8|20649.8|20559.8|20651.7|20561.7|20639.8|20549.8|34
1655442980000|2022-06-17 05:16:20|20650|20560|20652.3|20562.3|20653.6|20563.6|20649.6|20559.6|38
1655442990000|2022-06-17 05:16:30|20654.2|20564.2|20686.6|20596.6|20686.6|20596.6|20654.2|20564.2|38
1655443000000|2022-06-17 05:16:40|20686.2|20596.2|20687.4|20597.4|20688|20598|20678.5|20588.5|35
1655443010000|2022-06-17 05:16:50|20688.9|20598.9|20682.1|20592.1|20690.8|20600.8|20681.4|20591.4|35
1655443020000|2022-06-17 05:17:00|20680.6|20590.6|20670.2|20580.2|20683|20593|20668.4|20578.4|35
1655443030000|2022-06-17 05:17:10|20669.8|20579.8|20666.2|20576.2|20670.5|20580.5|20655.1|20565.1|36
1655443040000|2022-06-17 05:17:20|20665.5|20575.5|20655.1|20565.1|20670.6|20580.6|20655.1|20565.1|32
1655443050000|2022-06-17 05:17:30|20654.1|20564.1|20650.7|20560.7|20668.6|20578.6|20650.3|20560.3|34
1655443060000|2022-06-17 05:17:40|20652.2|20562.2|20650.1|20560.1|20652.2|20562.2|20646.2|20556.2|31
1655443070000|2022-06-17 05:17:50|20650.8|20560.8|20658.7|20568.7|20660.1|20570.1|20650.2|20560.2|35
1655443080000|2022-06-17 05:18:00|20660.1|20570.1|20662.4|20572.4|20663.6|20573.6|20657.8|20567.8|32
1655443090000|2022-06-17 05:18:10|20662.6|20572.6|20673.7|20583.7|20673.7|20583.7|20657.6|20567.6|37
1655443100000|2022-06-17 05:18:20|20672.2|20582.2|20663.8|20573.8|20672.2|20582.2|20663.8|20573.8|35
1655443110000|2022-06-17 05:18:30|20663.7|20573.7|20663.5|20573.5|20667.4|20577.4|20660|20570|32
1655443120000|2022-06-17 05:18:40|20662.8|20572.8|20665.8|20575.8|20668.6|20578.6|20662.7|20572.7|34
1655443130000|2022-06-17 05:18:50|20665.4|20575.4|20659.2|20569.2|20665.6|20575.6|20659.2|20569.2|27
1655443140000|2022-06-17 05:19:00|20653.9|20563.9|20664.8|20574.8|20664.8|20574.8|20652|20562|38
1655443150000|2022-06-17 05:19:10|20664.1|20574.1|20668.2|20578.2|20668.6|20578.6|20661.3|20571.3|35
1655443160000|2022-06-17 05:19:20|20667.6|20577.6|20675.2|20585.2|20675.4|20585.4|20667.6|20577.6|30
1655443170000|2022-06-17 05:19:30|20675.4|20585.4|20674.3|20584.3|20679|20589|20673.8|20583.8|35
1655443180000|2022-06-17 05:19:40|20674.9|20584.9|20659|20569|20675.2|20585.2|20657.9|20567.9|33
1655443190000|2022-06-17 05:19:50|20658.9|20568.9|20670.8|20580.8|20670.8|20580.8|20648.1|20558.1|34
1655443200000|2022-06-17 05:20:00|20670.4|20580.4|20652.5|20562.5|20670.4|20580.4|20650.6|20560.6|33
1655443210000|2022-06-17 05:20:10|20652.2|20562.2|20663.9|20573.9|20672.6|20582.6|20652.2|20562.2|37
1655443220000|2022-06-17 05:20:20|20664|20574|20669.5|20579.5|20674.8|20584.8|20664|20574|38
1655443230000|2022-06-17 05:20:30|20669.6|20579.6|20674.5|20584.5|20676.8|20586.8|20669.6|20579.6|29
1655443240000|2022-06-17 05:20:40|20673.2|20583.2|20671.8|20581.8|20676.8|20586.8|20671.8|20581.8|23
1655443250000|2022-06-17 05:20:50|20670.9|20580.9|20676.8|20586.8|20678.1|20588.1|20670.2|20580.2|31
1655443260000|2022-06-17 05:21:00|20677.3|20587.3|20670.9|20580.9|20681|20591|20668.7|20578.7|36
1655443270000|2022-06-17 05:21:10|20671.6|20581.6|20684.9|20594.9|20686.1|20596.1|20671.6|20581.6|36
1655443280000|2022-06-17 05:21:20|20685.6|20595.6|20687.4|20597.4|20688.2|20598.2|20684.4|20594.4|33
1655443290000|2022-06-17 05:21:30|20686|20596|20692.8|20602.8|20698.2|20608.2|20686|20596|36
1655443300000|2022-06-17 05:21:40|20693.4|20603.4|20684.5|20594.5|20693.5|20603.5|20684.5|20594.5|31
1655443310000|2022-06-17 05:21:50|20684.6|20594.6|20688.7|20598.7|20688.9|20598.9|20683.5|20593.5|32
1655443320000|2022-06-17 05:22:00|20688.3|20598.3|20693.6|20603.6|20695.1|20605.1|20688.3|20598.3|35
1655443330000|2022-06-17 05:22:10|20694.4|20604.4|20696.6|20606.6|20698.2|20608.2|20694.4|20604.4|31
1655443340000|2022-06-17 05:22:20|20697.1|20607.1|20696.4|20606.4|20698|20608|20691.8|20601.8|32
1655443350000|2022-06-17 05:22:30|20698|20608|20702.7|20612.7|20707.8|20617.8|20696.6|20606.6|36
1655443360000|2022-06-17 05:22:40|20703.9|20613.9|20734.3|20644.3|20734.3|20644.3|20701.5|20611.5|37
1655443370000|2022-06-17 05:22:50|20733.6|20643.6|20714.6|20624.6|20733.6|20643.6|20713.5|20623.5|35
1655443380000|2022-06-17 05:23:00|20715.7|20625.7|20713.3|20623.3|20719.7|20629.7|20709|20619|33
1655443390000|2022-06-17 05:23:10|20713.4|20623.4|20711|20621|20713.4|20623.4|20707.2|20617.2|32
1655443400000|2022-06-17 05:23:20|20711.3|20621.3|20730.3|20640.3|20731.4|20641.4|20710.9|20620.9|35
1655443410000|2022-06-17 05:23:30|20731.6|20641.6|20731|20641|20734.7|20644.7|20729.9|20639.9|29
1655443420000|2022-06-17 05:23:40|20730.9|20640.9|20726.7|20636.7|20736.9|20646.9|20726.7|20636.7|33
1655443430000|2022-06-17 05:23:50|20726.1|20636.1|20723|20633|20731.2|20641.2|20720.3|20630.3|33
1655443440000|2022-06-17 05:24:00|20721.3|20631.3|20720.1|20630.1|20723.9|20633.9|20718|20628|30
1655443450000|2022-06-17 05:24:10|20720.2|20630.2|20732.4|20642.4|20736.3|20646.3|20720.2|20630.2|27
1655443460000|2022-06-17 05:24:20|20731.9|20641.9|20730.6|20640.6|20732.7|20642.7|20730.2|20640.2|29
1655443470000|2022-06-17 05:24:30|20730.5|20640.5|20722.7|20632.7|20730.6|20640.6|20722.7|20632.7|35
1655443480000|2022-06-17 05:24:40|20723.1|20633.1|20729.3|20639.3|20729.3|20639.3|20723.1|20633.1|33
1655443490000|2022-06-17 05:24:50|20730.9|20640.9|20729.3|20639.3|20731.4|20641.4|20726.5|20636.5|34
1655443500000|2022-06-17 05:25:00|20729.6|20639.6|20730|20640|20730.9|20640.9|20725.9|20635.9|33
1655443510000|2022-06-17 05:25:10|20729.9|20639.9|20727|20637|20729.9|20639.9|20727|20637|25
1655443520000|2022-06-17 05:25:20|20727.1|20637.1|20725.5|20635.5|20729.5|20639.5|20724|20634|35
1655443530000|2022-06-17 05:25:30|20725.6|20635.6|20726.5|20636.5|20727.3|20637.3|20720.6|20630.6|38
1655443540000|2022-06-17 05:25:40|20726.1|20636.1|20734.8|20644.8|20737.3|20647.3|20722.3|20632.3|38
1655443550000|2022-06-17 05:25:50|20734.5|20644.5|20738|20648|20741.4|20651.4|20734.5|20644.5|30
1655443560000|2022-06-17 05:26:00|20738.1|20648.1|20741|20651|20741.4|20651.4|20731.2|20641.2|34
1655443570000|2022-06-17 05:26:10|20738.8|20648.8|20729.3|20639.3|20740|20650|20729|20639|34
1655443580000|2022-06-17 05:26:20|20729.4|20639.4|20727.6|20637.6|20731.8|20641.8|20724.7|20634.7|36
1655443590000|2022-06-17 05:26:30|20727.1|20637.1|20722.9|20632.9|20727.7|20637.7|20721.2|20631.2|34
1655443600000|2022-06-17 05:26:40|20722.5|20632.5|20728.4|20638.4|20728.4|20638.4|20722.5|20632.5|27
1655443610000|2022-06-17 05:26:50|20729.2|20639.2|20740.3|20650.3|20740.3|20650.3|20728.3|20638.3|36
1655443620000|2022-06-17 05:27:00|20743.4|20653.4|20756.7|20666.7|20762.7|20672.7|20741.7|20651.7|36
1655443630000|2022-06-17 05:27:10|20757.3|20667.3|20761|20671|20761.4|20671.4|20756.2|20666.2|37
1655443640000|2022-06-17 05:27:20|20761.5|20671.5|20752.4|20662.4|20763.7|20673.7|20750.9|20660.9|37
1655443650000|2022-06-17 05:27:30|20752|20662|20744.1|20654.1|20755.7|20665.7|20743.9|20653.9|35
1655443660000|2022-06-17 05:27:40|20743.8|20653.8|20735|20645|20743.8|20653.8|20734.9|20644.9|35
1655443670000|2022-06-17 05:27:50|20732.7|20642.7|20728.6|20638.6|20732.8|20642.8|20723.9|20633.9|31
1655443680000|2022-06-17 05:28:00|20725|20635|20732.8|20642.8|20735.5|20645.5|20720.3|20630.3|30
1655443690000|2022-06-17 05:28:10|20732.4|20642.4|20734.4|20644.4|20735.2|20645.2|20732.4|20642.4|31
1655443700000|2022-06-17 05:28:20|20734.5|20644.5|20739.3|20649.3|20739.6|20649.6|20734.5|20644.5|32
1655443710000|2022-06-17 05:28:30|20739.8|20649.8|20736.5|20646.5|20739.8|20649.8|20735.8|20645.8|32
1655443720000|2022-06-17 05:28:40|20736.4|20646.4|20729.9|20639.9|20736.4|20646.4|20727.9|20637.9|26
1655443730000|2022-06-17 05:28:50|20730.4|20640.4|20728.6|20638.6|20734.6|20644.6|20727.5|20637.5|31
1655443740000|2022-06-17 05:29:00|20728.9|20638.9|20727.9|20637.9|20729.3|20639.3|20726.3|20636.3|24
1655443750000|2022-06-17 05:29:10|20727.2|20637.2|20744.8|20654.8|20744.8|20654.8|20726.7|20636.7|33
1655443760000|2022-06-17 05:29:20|20742.1|20652.1|20756.6|20666.6|20765.2|20675.2|20742.1|20652.1|39
1655443770000|2022-06-17 05:29:30|20756.9|20666.9|20758.2|20668.2|20760.8|20670.8|20756.2|20666.2|30
1655443780000|2022-06-17 05:29:40|20757.2|20667.2|20764.7|20674.7|20773.6|20683.6|20756.1|20666.1|34
1655443790000|2022-06-17 05:29:50|20763.7|20673.7|20765.8|20675.8|20773.2|20683.2|20763.2|20673.2|29
1655443800000|2022-06-17 05:30:00|20764.6|20674.6|20767|20677|20772|20682|20761.4|20671.4|32
1655443810000|2022-06-17 05:30:10|20767.8|20677.8|20756.5|20666.5|20769.7|20679.7|20756.5|20666.5|35
1655443820000|2022-06-17 05:30:20|20757.4|20667.4|20750.6|20660.6|20758.6|20668.6|20748.8|20658.8|38
1655443830000|2022-06-17 05:30:30|20749.7|20659.7|20747.9|20657.9|20750.6|20660.6|20746.2|20656.2|34
1655443840000|2022-06-17 05:30:40|20748.1|20658.1|20744.8|20654.8|20749|20659|20743.7|20653.7|30
1655443850000|2022-06-17 05:30:50|20746.8|20656.8|20741.7|20651.7|20748.2|20658.2|20740.6|20650.6|28
1655443860000|2022-06-17 05:31:00|20742|20652|20746.7|20656.7|20748|20658|20737.9|20647.9|32
1655443870000|2022-06-17 05:31:10|20746.8|20656.8|20755.9|20665.9|20755.9|20665.9|20743.3|20653.3|34
1655443880000|2022-06-17 05:31:20|20756.2|20666.2|20766|20676|20766.2|20676.2|20756.2|20666.2|37
1655443890000|2022-06-17 05:31:30|20765.9|20675.9|20768.4|20678.4|20769.1|20679.1|20763.5|20673.5|32
1655443900000|2022-06-17 05:31:40|20770.5|20680.5|20796.8|20706.8|20802.8|20712.8|20767.8|20677.8|37
1655443910000|2022-06-17 05:31:50|20796.5|20706.5|20804.4|20714.4|20804.8|20714.8|20790.1|20700.1|38
1655443920000|2022-06-17 05:32:00|20805.6|20715.6|20787|20697|20806.6|20716.6|20787|20697|40
1655443930000|2022-06-17 05:32:10|20793.9|20703.9|20800|20710|20802.2|20712.2|20782.9|20692.9|36
1655443940000|2022-06-17 05:32:20|20799.5|20709.5|20858.7|20768.7|20860.3|20770.3|20796.4|20706.4|37
1655443950000|2022-06-17 05:32:30|20857.9|20767.9|20852.9|20762.9|20861|20771|20833.7|20743.7|37
1655443960000|2022-06-17 05:32:40|20855.6|20765.6|20850.6|20760.6|20882.9|20792.9|20848.5|20758.5|40
1655443970000|2022-06-17 05:32:50|20851.6|20761.6|20839|20749|20851.7|20761.7|20836.6|20746.6|38
1655443980000|2022-06-17 05:33:00|20840|20750|20843.2|20753.2|20847.4|20757.4|20837.1|20747.1|37
1655443990000|2022-06-17 05:33:10|20851.9|20761.9|20894.5|20804.5|20897.3|20807.3|20851.9|20761.9|39
1655444000000|2022-06-17 05:33:20|20893|20803|20933.2|20843.2|20938.5|20848.5|20884.2|20794.2|40
1655444010000|2022-06-17 05:33:30|20934.9|20844.9|20983|20893|20985.7|20895.7|20932|20842|37
1655444020000|2022-06-17 05:33:40|20980.2|20890.2|20984.4|20894.4|20987.2|20897.2|20973.2|20883.2|38
1655444030000|2022-06-17 05:33:50|20986.3|20896.3|20975.7|20885.7|20989.7|20899.7|20973.4|20883.4|38
1655444040000|2022-06-17 05:34:00|20975|20885|20962.8|20872.8|20975|20885|20957.1|20867.1|40
1655444050000|2022-06-17 05:34:10|20962|20872|20965.8|20875.8|20970|20880|20962|20872|35
1655444060000|2022-06-17 05:34:20|20965.6|20875.6|20953.8|20863.8|20966.7|20876.7|20953.8|20863.8|40
1655444070000|2022-06-17 05:34:30|20952.5|20862.5|20946.3|20856.3|20953.6|20863.6|20940.7|20850.7|37
1655444080000|2022-06-17 05:34:40|20952.1|20862.1|20944.8|20854.8|20956.7|20866.7|20942.9|20852.9|36
1655444090000|2022-06-17 05:34:50|20944.4|20854.4|20952.2|20862.2|20953.1|20863.1|20940.8|20850.8|34
1655444100000|2022-06-17 05:35:00|20951|20861|20964.1|20874.1|20964.7|20874.7|20951|20861|37
1655444110000|2022-06-17 05:35:10|20965.7|20875.7|20974.9|20884.9|20977.2|20887.2|20960.3|20870.3|36
1655444120000|2022-06-17 05:35:20|20973.4|20883.4|20958.1|20868.1|20974.5|20884.5|20956.4|20866.4|36
1655444130000|2022-06-17 05:35:30|20958.2|20868.2|20948.5|20858.5|20958.8|20868.8|20948|20858|40
1655444140000|2022-06-17 05:35:40|20948.3|20858.3|20946.4|20856.4|20949.9|20859.9|20943.3|20853.3|36
1655444150000|2022-06-17 05:35:50|20949.4|20859.4|20935.6|20845.6|20949.4|20859.4|20934.9|20844.9|32
1655444160000|2022-06-17 05:36:00|20936.4|20846.4|20936.9|20846.9|20940.1|20850.1|20935|20845|34
1655444170000|2022-06-17 05:36:10|20936.1|20846.1|20915.8|20825.8|20936.1|20846.1|20911.1|20821.1|38
1655444180000|2022-06-17 05:36:20|20914.5|20824.5|20910.5|20820.5|20921.1|20831.1|20910.5|20820.5|35
1655444190000|2022-06-17 05:36:30|20910.6|20820.6|20903.8|20813.8|20911.9|20821.9|20903.1|20813.1|37
1655444200000|2022-06-17 05:36:40|20906.7|20816.7|20888.3|20798.3|20906.7|20816.7|20888.3|20798.3|33
1655444210000|2022-06-17 05:36:50|20892.5|20802.5|20888.9|20798.9|20898.6|20808.6|20888.9|20798.9|35
1655444220000|2022-06-17 05:37:00|20888|20798|20890.1|20800.1|20893.2|20803.2|20884.1|20794.1|40
1655444230000|2022-06-17 05:37:10|20891.1|20801.1|20914.3|20824.3|20915.5|20825.5|20888.8|20798.8|38
1655444240000|2022-06-17 05:37:20|20915|20825|20909.5|20819.5|20916.2|20826.2|20908.2|20818.2|36
1655444250000|2022-06-17 05:37:30|20909.1|20819.1|20891.8|20801.8|20910.2|20820.2|20891.8|20801.8|35
1655444260000|2022-06-17 05:37:40|20894|20804|20885.1|20795.1|20896.4|20806.4|20885.1|20795.1|38
1655444270000|2022-06-17 05:37:50|20884.9|20794.9|20864.2|20774.2|20885.3|20795.3|20864.2|20774.2|39
1655444280000|2022-06-17 05:38:00|20865.3|20775.3|20879.6|20789.6|20880.9|20790.9|20865.2|20775.2|35
1655444290000|2022-06-17 05:38:10|20879.1|20789.1|20877.5|20787.5|20886.7|20796.7|20877.5|20787.5|37
1655444300000|2022-06-17 05:38:20|20875.2|20785.2|20867.2|20777.2|20875.2|20785.2|20867.2|20777.2|40
1655444310000|2022-06-17 05:38:30|20867.8|20777.8|20872.9|20782.9|20875|20785|20864.9|20774.9|35
1655444320000|2022-06-17 05:38:40|20874.3|20784.3|20861.7|20771.7|20874.6|20784.6|20860.8|20770.8|36
1655444330000|2022-06-17 05:38:50|20863.4|20773.4|20858.9|20768.9|20863.4|20773.4|20854|20764|33
1655444340000|2022-06-17 05:39:00|20859.3|20769.3|20858.3|20768.3|20862.6|20772.6|20855.9|20765.9|35
1655444350000|2022-06-17 05:39:10|20861|20771|20865.9|20775.9|20865.9|20775.9|20857.1|20767.1|32
1655444360000|2022-06-17 05:39:20|20871.2|20781.2|20875.8|20785.8|20877.4|20787.4|20870.5|20780.5|35
1655444370000|2022-06-17 05:39:30|20876.2|20786.2|20883.2|20793.2|20888|20798|20876.2|20786.2|27
1655444380000|2022-06-17 05:39:40|20881.7|20791.7|20874.3|20784.3|20881.7|20791.7|20871.3|20781.3|32
1655444390000|2022-06-17 05:39:50|20875.6|20785.6|20877.2|20787.2|20877.2|20787.2|20873|20783|29
1655444400000|2022-06-17 05:40:00|20877.5|20787.5|20869.4|20779.4|20877.5|20787.5|20869|20779|32
1655444410000|2022-06-17 05:40:10|20870.2|20780.2|20867.2|20777.2|20874.7|20784.7|20860.9|20770.9|33
1655444420000|2022-06-17 05:40:20|20866.9|20776.9|20858.2|20768.2|20866.9|20776.9|20853.2|20763.2|38
1655444430000|2022-06-17 05:40:30|20858.1|20768.1|20861.7|20771.7|20861.7|20771.7|20855.7|20765.7|32
1655444440000|2022-06-17 05:40:40|20860.2|20770.2|20866.8|20776.8|20866.8|20776.8|20860|20770|24
1655444450000|2022-06-17 05:40:50|20868|20778|20872.6|20782.6|20873|20783|20866.3|20776.3|32
1655444460000|2022-06-17 05:41:00|20873.9|20783.9|20885.6|20795.6|20894|20804|20873.9|20783.9|33
1655444470000|2022-06-17 05:41:10|20886.2|20796.2|20892.8|20802.8|20905.4|20815.4|20886.2|20796.2|36
1655444480000|2022-06-17 05:41:20|20892.7|20802.7|20891.8|20801.8|20892.7|20802.7|20881.8|20791.8|36
1655444490000|2022-06-17 05:41:30|20891.4|20801.4|20878.6|20788.6|20891.9|20801.9|20877.2|20787.2|31
1655444500000|2022-06-17 05:41:40|20877.3|20787.3|20881.9|20791.9|20889.6|20799.6|20876.5|20786.5|33
1655444510000|2022-06-17 05:41:50|20881.8|20791.8|20883.5|20793.5|20884.1|20794.1|20880.8|20790.8|26
1655444520000|2022-06-17 05:42:00|20882.8|20792.8|20896.9|20806.9|20902.8|20812.8|20882.7|20792.7|37
1655444530000|2022-06-17 05:42:10|20894.5|20804.5|20905.5|20815.5|20917.2|20827.2|20894.5|20804.5|34
1655444540000|2022-06-17 05:42:20|20906.3|20816.3|20888.8|20798.8|20906.3|20816.3|20885.5|20795.5|38
1655444550000|2022-06-17 05:42:30|20888.7|20798.7|20900.2|20810.2|20900.7|20810.7|20888.7|20798.7|39
1655444560000|2022-06-17 05:42:40|20896.9|20806.9|20897.7|20807.7|20901.6|20811.6|20894.7|20804.7|34
1655444570000|2022-06-17 05:42:50|20898.1|20808.1|20894|20804|20899.7|20809.7|20893|20803|36
1655444580000|2022-06-17 05:43:00|20894.2|20804.2|20899.9|20809.9|20900.1|20810.1|20893.6|20803.6|31
1655444590000|2022-06-17 05:43:10|20899.8|20809.8|20898.6|20808.6|20902|20812|20898.6|20808.6|25
1655444600000|2022-06-17 05:43:20|20898.5|20808.5|20900.4|20810.4|20900.4|20810.4|20887.7|20797.7|32
1655444610000|2022-06-17 05:43:30|20894.9|20804.9|20888.5|20798.5|20900.4|20810.4|20886.4|20796.4|30
1655444620000|2022-06-17 05:43:40|20888.4|20798.4|20885.3|20795.3|20889.3|20799.3|20883.1|20793.1|34
1655444630000|2022-06-17 05:43:50|20885.2|20795.2|20885.3|20795.3|20886.5|20796.5|20883.4|20793.4|26
1655444640000|2022-06-17 05:44:00|20886.1|20796.1|20875.4|20785.4|20886.1|20796.1|20872.3|20782.3|32
1655444650000|2022-06-17 05:44:10|20876.9|20786.9|20875.4|20785.4|20883.5|20793.5|20875.4|20785.4|35
1655444660000|2022-06-17 05:44:20|20874.6|20784.6|20879|20789|20879|20789|20871.6|20781.6|37
1655444670000|2022-06-17 05:44:30|20882.1|20792.1|20879.8|20789.8|20882.1|20792.1|20878|20788|32
1655444680000|2022-06-17 05:44:40|20878.4|20788.4|20874.2|20784.2|20878.4|20788.4|20872.9|20782.9|36
1655444690000|2022-06-17 05:44:50|20874.4|20784.4|20880.4|20790.4|20883.3|20793.3|20873.5|20783.5|40
1655444700000|2022-06-17 05:45:00|20881|20791|20879.1|20789.1|20895.1|20805.1|20879.1|20789.1|36
1655444710000|2022-06-17 05:45:10|20876.8|20786.8|20861.9|20771.9|20878.9|20788.9|20859|20769|37
1655444720000|2022-06-17 05:45:20|20862.1|20772.1|20862.4|20772.4|20863.4|20773.4|20857|20767|37
1655444730000|2022-06-17 05:45:30|20861|20771|20859.6|20769.6|20865.2|20775.2|20857.4|20767.4|40
1655444740000|2022-06-17 05:45:40|20859.9|20769.9|20862.1|20772.1|20863.8|20773.8|20856.5|20766.5|34
1655444750000|2022-06-17 05:45:50|20862.5|20772.5|20858.1|20768.1|20865.4|20775.4|20858.1|20768.1|35
1655444760000|2022-06-17 05:46:00|20857.6|20767.6|20859.6|20769.6|20862.3|20772.3|20856.7|20766.7|35
1655444770000|2022-06-17 05:46:10|20859.9|20769.9|20856.3|20766.3|20860.2|20770.2|20852.4|20762.4|38
1655444780000|2022-06-17 05:46:20|20855.9|20765.9|20854.1|20764.1|20857.2|20767.2|20853.8|20763.8|34
1655444790000|2022-06-17 05:46:30|20854.2|20764.2|20837.5|20747.5|20856.5|20766.5|20836.2|20746.2|36
1655444800000|2022-06-17 05:46:40|20837|20747|20827.5|20737.5|20837.4|20747.4|20827.5|20737.5|39
1655444810000|2022-06-17 05:46:50|20832.9|20742.9|20832.7|20742.7|20834.7|20744.7|20822.9|20732.9|36
1655444820000|2022-06-17 05:47:00|20831.9|20741.9|20851.3|20761.3|20851.3|20761.3|20831|20741|38
1655444830000|2022-06-17 05:47:10|20851.6|20761.6|20859.7|20769.7|20863.4|20773.4|20851.6|20761.6|37
1655444840000|2022-06-17 05:47:20|20860.1|20770.1|20845|20755|20866.1|20776.1|20845|20755|39
1655444850000|2022-06-17 05:47:30|20847.9|20757.9|20838.6|20748.6|20850|20760|20836.9|20746.9|34
1655444860000|2022-06-17 05:47:40|20839.4|20749.4|20840|20750|20840.6|20750.6|20837.3|20747.3|37
1655444870000|2022-06-17 05:47:50|20840.1|20750.1|20839|20749|20843.5|20753.5|20838.3|20748.3|38
1655444880000|2022-06-17 05:48:00|20838.5|20748.5|20845.7|20755.7|20848.7|20758.7|20838.5|20748.5|35
1655444890000|2022-06-17 05:48:10|20845.4|20755.4|20842.4|20752.4|20848.8|20758.8|20842|20752|35
1655444900000|2022-06-17 05:48:20|20843.9|20753.9|20839|20749|20844.5|20754.5|20839|20749|31
1655444910000|2022-06-17 05:48:30|20839.1|20749.1|20839.2|20749.2|20843.2|20753.2|20839.1|20749.1|33
1655444920000|2022-06-17 05:48:40|20839.3|20749.3|20831.4|20741.4|20840|20750|20826.1|20736.1|29
1655444930000|2022-06-17 05:48:50|20832.3|20742.3|20826.2|20736.2|20832.3|20742.3|20823.1|20733.1|32
1655444940000|2022-06-17 05:49:00|20826|20736|20828.1|20738.1|20828.1|20738.1|20823.7|20733.7|31
1655444950000|2022-06-17 05:49:10|20826|20736|20821.8|20731.8|20830|20740|20821.8|20731.8|36
1655444960000|2022-06-17 05:49:20|20822.8|20732.8|20814.8|20724.8|20826|20736|20813.7|20723.7|36
1655444970000|2022-06-17 05:49:30|20815.9|20725.9|20816.5|20726.5|20825.4|20735.4|20814.3|20724.3|37
1655444980000|2022-06-17 05:49:40|20816.6|20726.6|20827.5|20737.5|20830.8|20740.8|20815.9|20725.9|36
1655444990000|2022-06-17 05:49:50|20828.6|20738.6|20816.1|20726.1|20829|20739|20815.6|20725.6|37
1655445000000|2022-06-17 05:50:00|20816.3|20726.3|20820.7|20730.7|20822.8|20732.8|20815.9|20725.9|34
1655445010000|2022-06-17 05:50:10|20822.9|20732.9|20820.7|20730.7|20825.4|20735.4|20815.1|20725.1|40
1655445020000|2022-06-17 05:50:20|20821.8|20731.8|20809|20719|20825.4|20735.4|20808.2|20718.2|31
1655445030000|2022-06-17 05:50:30|20808.3|20718.3|20811.9|20721.9|20813|20723|20808.3|20718.3|34
1655445040000|2022-06-17 05:50:40|20812.4|20722.4|20812.2|20722.2|20813.7|20723.7|20811.6|20721.6|36
1655445050000|2022-06-17 05:50:50|20811.6|20721.6|20805|20715|20811.6|20721.6|20805|20715|15
1655445060000|2022-06-17 05:51:00|20803.7|20713.7|20805.6|20715.6|20807.2|20717.2|20803.5|20713.5|27
1655445070000|2022-06-17 05:51:10|20805|20715|20804.7|20714.7|20805|20715|20804.5|20714.5|5
1655445080000|2022-06-17 05:51:20|20803.6|20713.6|20791.3|20701.3|20805.4|20715.4|20791.3|20701.3|24
1655445090000|2022-06-17 05:51:30|20788.5|20698.5|20799.2|20709.2|20805.8|20715.8|20788.5|20698.5|38
1655445100000|2022-06-17 05:51:40|20798.2|20708.2|20797.5|20707.5|20800.6|20710.6|20794.6|20704.6|39
1655445110000|2022-06-17 05:51:50|20795.7|20705.7|20795.1|20705.1|20799.3|20709.3|20793|20703|31
1655445120000|2022-06-17 05:52:00|20798.9|20708.9|20794.4|20704.4|20798.9|20708.9|20793.9|20703.9|33
1655445130000|2022-06-17 05:52:10|20796.8|20706.8|20796.4|20706.4|20798.9|20708.9|20791.9|20701.9|38
1655445140000|2022-06-17 05:52:20|20796.3|20706.3|20796.5|20706.5|20797.7|20707.7|20793.9|20703.9|31
1655445150000|2022-06-17 05:52:30|20796.7|20706.7|20795.2|20705.2|20797.9|20707.9|20792.1|20702.1|36
1655445160000|2022-06-17 05:52:40|20795.9|20705.9|20794.5|20704.5|20797.4|20707.4|20788.9|20698.9|28
1655445170000|2022-06-17 05:52:50|20796.1|20706.1|20786.1|20696.1|20796.8|20706.8|20786.1|20696.1|31
1655445180000|2022-06-17 05:53:00|20786.3|20696.3|20789.4|20699.4|20791.4|20701.4|20786.3|20696.3|35
1655445190000|2022-06-17 05:53:10|20788|20698|20788.2|20698.2|20791|20701|20785.8|20695.8|34
1655445200000|2022-06-17 05:53:20|20788.5|20698.5|20794.4|20704.4|20794.4|20704.4|20785.9|20695.9|32
1655445210000|2022-06-17 05:53:30|20792.2|20702.2|20797|20707|20797|20707|20792.1|20702.1|34
1655445220000|2022-06-17 05:53:40|20796.3|20706.3|20801.1|20711.1|20803.4|20713.4|20796|20706|35
1655445230000|2022-06-17 05:53:50|20801.3|20711.3|20801.8|20711.8|20803.1|20713.1|20801.3|20711.3|25
1655445240000|2022-06-17 05:54:00|20801.9|20711.9|20792.7|20702.7|20801.9|20711.9|20791.3|20701.3|32
1655445250000|2022-06-17 05:54:10|20792.6|20702.6|20801.4|20711.4|20802.4|20712.4|20792.1|20702.1|30
1655445260000|2022-06-17 05:54:20|20803.5|20713.5|20802|20712|20804|20714|20801.8|20711.8|32
1655445270000|2022-06-17 05:54:30|20802.3|20712.3|20798.8|20708.8|20803.2|20713.2|20798.8|20708.8|33
1655445280000|2022-06-17 05:54:40|20798|20708|20800|20710|20800.9|20710.9|20796.6|20706.6|34
1655445290000|2022-06-17 05:54:50|20800.1|20710.1|20798.4|20708.4|20802.1|20712.1|20796.5|20706.5|32
1655445300000|2022-06-17 05:55:00|20798.5|20708.5|20802.8|20712.8|20803|20713|20798.3|20708.3|30
1655445310000|2022-06-17 05:55:10|20801.5|20711.5|20803.1|20713.1|20803.9|20713.9|20801.5|20711.5|25
1655445320000|2022-06-17 05:55:20|20801.7|20711.7|20803.5|20713.5|20805|20715|20801.7|20711.7|30
1655445330000|2022-06-17 05:55:30|20802.3|20712.3|20802.5|20712.5|20804.5|20714.5|20800.6|20710.6|28
1655445340000|2022-06-17 05:55:40|20803.6|20713.6|20802.1|20712.1|20803.8|20713.8|20801.2|20711.2|33
1655445350000|2022-06-17 05:55:50|20802|20712|20798.7|20708.7|20803.2|20713.2|20797.3|20707.3|33
1655445360000|2022-06-17 05:56:00|20798.3|20708.3|20800|20710|20803.6|20713.6|20798|20708|35
1655445370000|2022-06-17 05:56:10|20800.1|20710.1|20804|20714|20804|20714|20800.1|20710.1|26
1655445380000|2022-06-17 05:56:20|20802.3|20712.3|20807.8|20717.8|20810.1|20720.1|20802|20712|32
1655445390000|2022-06-17 05:56:30|20809.4|20719.4|20810.2|20720.2|20812.6|20722.6|20807|20717|33
1655445400000|2022-06-17 05:56:40|20810.1|20720.1|20812.6|20722.6|20812.6|20722.6|20809.2|20719.2|27
1655445410000|2022-06-17 05:56:50|20811.9|20721.9|20814.3|20724.3|20814.4|20724.4|20810.7|20720.7|34
1655445420000|2022-06-17 05:57:00|20816|20726|20804.7|20714.7|20818.3|20728.3|20800.5|20710.5|39
1655445430000|2022-06-17 05:57:10|20804.9|20714.9|20816.4|20726.4|20816.4|20726.4|20804.9|20714.9|38
1655445440000|2022-06-17 05:57:20|20815.2|20725.2|20817.8|20727.8|20817.8|20727.8|20813|20723|21
1655445450000|2022-06-17 05:57:30|20817.3|20727.3|20821.9|20731.9|20821.9|20731.9|20816.1|20726.1|26
1655445460000|2022-06-17 05:57:40|20820.9|20730.9|20822.3|20732.3|20824.6|20734.6|20820.9|20730.9|36
1655445470000|2022-06-17 05:57:50|20822.4|20732.4|20822.1|20732.1|20822.4|20732.4|20821.2|20731.2|26
1655445480000|2022-06-17 05:58:00|20822|20732|20821.6|20731.6|20823.3|20733.3|20819.4|20729.4|29
1655445490000|2022-06-17 05:58:10|20822.6|20732.6|20823.9|20733.9|20825.5|20735.5|20821.7|20731.7|35
1655445500000|2022-06-17 05:58:20|20824.2|20734.2|20823.9|20733.9|20824.7|20734.7|20822.9|20732.9|34
1655445510000|2022-06-17 05:58:30|20824|20734|20824.2|20734.2|20824.3|20734.3|20822.6|20732.6|30
1655445520000|2022-06-17 05:58:40|20824.1|20734.1|20830|20740|20830|20740|20823.7|20733.7|31
1655445530000|2022-06-17 05:58:50|20829.5|20739.5|20828.3|20738.3|20833|20743|20825.8|20735.8|33
1655445540000|2022-06-17 05:59:00|20829|20739|20821.6|20731.6|20829|20739|20820.2|20730.2|34
1655445550000|2022-06-17 05:59:10|20821.1|20731.1|20823.4|20733.4|20824.1|20734.1|20820.7|20730.7|34
1655445560000|2022-06-17 05:59:20|20823.7|20733.7|20825.9|20735.9|20829.9|20739.9|20823.4|20733.4|31
1655445570000|2022-06-17 05:59:30|20827.8|20737.8|20822.3|20732.3|20828.4|20738.4|20821.9|20731.9|36
1655445580000|2022-06-17 05:59:40|20822.7|20732.7|20823|20733|20823.5|20733.5|20822.2|20732.2|30
1655445590000|2022-06-17 05:59:50|20822.7|20732.7|20820.8|20730.8|20823.8|20733.8|20820.8|20730.8|37
1655445600000|2022-06-17 06:00:00|20819.7|20729.7|20820|20730|20826.2|20736.2|20818.7|20728.7|32
1655445610000|2022-06-17 06:00:10|20820.2|20730.2|20820.1|20730.1|20822|20732|20813.7|20723.7|37
1655445620000|2022-06-17 06:00:20|20820.5|20730.5|20822.3|20732.3|20823.7|20733.7|20819.1|20729.1|30
1655445630000|2022-06-17 06:00:30|20823|20733|20822|20732|20823.4|20733.4|20821.3|20731.3|31
1655445640000|2022-06-17 06:00:40|20822.1|20732.1|20825.2|20735.2|20825.7|20735.7|20821.7|20731.7|36
1655445650000|2022-06-17 06:00:50|20824.8|20734.8|20829.4|20739.4|20829.7|20739.7|20824.4|20734.4|37
1655445660000|2022-06-17 06:01:00|20831.1|20741.1|20821.7|20731.7|20835.9|20745.9|20821.7|20731.7|34
1655445670000|2022-06-17 06:01:10|20818.6|20728.6|20816.4|20726.4|20820.7|20730.7|20814.8|20724.8|36
1655445680000|2022-06-17 06:01:20|20815.5|20725.5|20813.7|20723.7|20815.5|20725.5|20812.1|20722.1|35
1655445690000|2022-06-17 06:01:30|20814.2|20724.2|20812|20722|20816.4|20726.4|20811|20721|33
1655445700000|2022-06-17 06:01:40|20811.5|20721.5|20798.7|20708.7|20812.6|20722.6|20798.7|20708.7|36
1655445710000|2022-06-17 06:01:50|20797.3|20707.3|20791.5|20701.5|20799.2|20709.2|20790.9|20700.9|38
1655445720000|2022-06-17 06:02:00|20793.3|20703.3|20782.5|20692.5|20793.3|20703.3|20782.5|20692.5|35
1655445730000|2022-06-17 06:02:10|20783.1|20693.1|20775.1|20685.1|20783.7|20693.7|20774.6|20684.6|31
1655445740000|2022-06-17 06:02:20|20774.9|20684.9|20766.2|20676.2|20774.9|20684.9|20766.2|20676.2|30
1655445750000|2022-06-17 06:02:30|20764.5|20674.5|20762.3|20672.3|20764.5|20674.5|20759.3|20669.3|30
1655445760000|2022-06-17 06:02:40|20761.9|20671.9|20756.7|20666.7|20764|20674|20756.4|20666.4|32
1655445770000|2022-06-17 06:02:50|20760.3|20670.3|20757.1|20667.1|20760.9|20670.9|20756|20666|29
1655445780000|2022-06-17 06:03:00|20756.7|20666.7|20752.8|20662.8|20757.1|20667.1|20752.4|20662.4|26
1655445790000|2022-06-17 06:03:10|20751.8|20661.8|20751.2|20661.2|20755.7|20665.7|20749|20659|36
1655445800000|2022-06-17 06:03:20|20747.5|20657.5|20746.6|20656.6|20748.6|20658.6|20742.2|20652.2|38
1655445810000|2022-06-17 06:03:30|20746.2|20656.2|20745.2|20655.2|20746.9|20656.9|20742.3|20652.3|33
1655445820000|2022-06-17 06:03:40|20743.1|20653.1|20749.9|20659.9|20756.6|20666.6|20743.1|20653.1|35
1655445830000|2022-06-17 06:03:50|20749.7|20659.7|20747.9|20657.9|20751.9|20661.9|20746|20656|37
1655445840000|2022-06-17 06:04:00|20748.6|20658.6|20747.7|20657.7|20748.6|20658.6|20743|20653|36
1655445850000|2022-06-17 06:04:10|20744.5|20654.5|20746|20656|20752.3|20662.3|20744.2|20654.2|38
1655445860000|2022-06-17 06:04:20|20746.6|20656.6|20749.5|20659.5|20752.8|20662.8|20746.6|20656.6|34
1655445870000|2022-06-17 06:04:30|20750.9|20660.9|20744.8|20654.8|20752.8|20662.8|20744.8|20654.8|31
1655445880000|2022-06-17 06:04:40|20748.1|20658.1|20741.9|20651.9|20753.4|20663.4|20740|20650|33
1655445890000|2022-06-17 06:04:50|20742.9|20652.9|20742.6|20652.6|20752.9|20662.9|20738.6|20648.6|29
1655445900000|2022-06-17 06:05:00|20744.6|20654.6|20743.9|20653.9|20744.9|20654.9|20737.4|20647.4|28
1655445910000|2022-06-17 06:05:10|20743.3|20653.3|20739.2|20649.2|20744.8|20654.8|20737.6|20647.6|32
1655445920000|2022-06-17 06:05:20|20739.1|20649.1|20741.5|20651.5|20742.3|20652.3|20738.9|20648.9|30
1655445930000|2022-06-17 06:05:30|20740.6|20650.6|20738.8|20648.8|20740.6|20650.6|20734.9|20644.9|33
1655445940000|2022-06-17 06:05:40|20739.5|20649.5|20746.6|20656.6|20747.2|20657.2|20738.1|20648.1|36
1655445950000|2022-06-17 06:05:50|20746.8|20656.8|20748.1|20658.1|20748.2|20658.2|20744|20654|35
1655445960000|2022-06-17 06:06:00|20748.3|20658.3|20744.9|20654.9|20748.9|20658.9|20743.9|20653.9|32
1655445970000|2022-06-17 06:06:10|20743.4|20653.4|20744.5|20654.5|20745|20655|20743.4|20653.4|27
1655445980000|2022-06-17 06:06:20|20744.1|20654.1|20743.3|20653.3|20744.4|20654.4|20740.4|20650.4|30
1655445990000|2022-06-17 06:06:30|20742.2|20652.2|20741.3|20651.3|20744.6|20654.6|20740.9|20650.9|32
1655446000000|2022-06-17 06:06:40|20742.6|20652.6|20744.6|20654.6|20745.1|20655.1|20739.9|20649.9|26
1655446010000|2022-06-17 06:06:50|20738.5|20648.5|20741.4|20651.4|20743.2|20653.2|20733.7|20643.7|30
1655446020000|2022-06-17 06:07:00|20739.2|20649.2|20722.5|20632.5|20743.3|20653.3|20722.5|20632.5|28
1655446030000|2022-06-17 06:07:10|20722.3|20632.3|20721.6|20631.6|20725.1|20635.1|20720.1|20630.1|34
1655446040000|2022-06-17 06:07:20|20722.6|20632.6|20722.1|20632.1|20723.3|20633.3|20720.5|20630.5|32
1655446050000|2022-06-17 06:07:30|20722.7|20632.7|20720.2|20630.2|20724.2|20634.2|20720|20630|33
1655446060000|2022-06-17 06:07:40|20721.7|20631.7|20721.5|20631.5|20722.6|20632.6|20718.8|20628.8|36
1655446070000|2022-06-17 06:07:50|20718.8|20628.8|20719.8|20629.8|20722.6|20632.6|20718.8|20628.8|20
1655446080000|2022-06-17 06:08:00|20719.9|20629.9|20719|20629|20724.1|20634.1|20719|20629|33
1655446090000|2022-06-17 06:08:10|20723.2|20633.2|20730.5|20640.5|20730.5|20640.5|20719.6|20629.6|32
1655446100000|2022-06-17 06:08:20|20731.1|20641.1|20734.8|20644.8|20734.8|20644.8|20730.7|20640.7|32
1655446110000|2022-06-17 06:08:30|20735.2|20645.2|20735.9|20645.9|20737.4|20647.4|20734.4|20644.4|32
1655446120000|2022-06-17 06:08:40|20734.9|20644.9|20738|20648|20739.2|20649.2|20734.9|20644.9|29
1655446130000|2022-06-17 06:08:50|20737.8|20647.8|20733.8|20643.8|20738.2|20648.2|20732.9|20642.9|29
1655446140000|2022-06-17 06:09:00|20734.5|20644.5|20731.8|20641.8|20736.1|20646.1|20727.2|20637.2|38
1655446150000|2022-06-17 06:09:10|20730.5|20640.5|20732.6|20642.6|20734|20644|20727.5|20637.5|30
1655446160000|2022-06-17 06:09:20|20733.7|20643.7|20735.7|20645.7|20735.7|20645.7|20732.8|20642.8|27
1655446170000|2022-06-17 06:09:30|20735.2|20645.2|20736.7|20646.7|20736.7|20646.7|20733.3|20643.3|32
1655446180000|2022-06-17 06:09:40|20734.7|20644.7|20736.3|20646.3|20737.4|20647.4|20734.7|20644.7|31
1655446190000|2022-06-17 06:09:50|20736.1|20646.1|20737.5|20647.5|20738.8|20648.8|20735.6|20645.6|34
1655446200000|2022-06-17 06:10:00|20738.1|20648.1|20737.5|20647.5|20740.7|20650.7|20736|20646|34
1655446210000|2022-06-17 06:10:10|20739.5|20649.5|20737.7|20647.7|20739.5|20649.5|20732.6|20642.6|30
1655446220000|2022-06-17 06:10:20|20737.6|20647.6|20739|20649|20739|20649|20736.9|20646.9|24
1655446230000|2022-06-17 06:10:30|20738.8|20648.8|20738.1|20648.1|20739|20649|20737|20647|23
1655446240000|2022-06-17 06:10:40|20738.7|20648.7|20738.1|20648.1|20738.8|20648.8|20737.5|20647.5|30
1655446250000|2022-06-17 06:10:50|20737.8|20647.8|20737.7|20647.7|20738.4|20648.4|20735.4|20645.4|28
1655446260000|2022-06-17 06:11:00|20737.5|20647.5|20738|20648|20738.6|20648.6|20736.7|20646.7|34
1655446270000|2022-06-17 06:11:10|20733.7|20643.7|20722.3|20632.3|20736.1|20646.1|20717.5|20627.5|35
1655446280000|2022-06-17 06:11:20|20722.1|20632.1|20727.6|20637.6|20730.5|20640.5|20722.1|20632.1|34
1655446290000|2022-06-17 06:11:30|20728.2|20638.2|20729.9|20639.9|20730.8|20640.8|20726.1|20636.1|36
1655446300000|2022-06-17 06:11:40|20729.6|20639.6|20718.1|20628.1|20731.8|20641.8|20718.1|20628.1|33
1655446310000|2022-06-17 06:11:50|20720.6|20630.6|20717.9|20627.9|20722.1|20632.1|20714.2|20624.2|38
1655446320000|2022-06-17 06:12:00|20718.6|20628.6|20719|20629|20724.5|20634.5|20715.7|20625.7|33
1655446330000|2022-06-17 06:12:10|20721.5|20631.5|20721.9|20631.9|20722.7|20632.7|20717|20627|33
1655446340000|2022-06-17 06:12:20|20720.5|20630.5|20712.7|20622.7|20722|20632|20707.7|20617.7|36
1655446350000|2022-06-17 06:12:30|20711.7|20621.7|20706.8|20616.8|20712.8|20622.8|20705.9|20615.9|35
1655446360000|2022-06-17 06:12:40|20706.4|20616.4|20683.5|20593.5|20706.8|20616.8|20678.6|20588.6|37
1655446370000|2022-06-17 06:12:50|20683.6|20593.6|20681.5|20591.5|20685.5|20595.5|20676.7|20586.7|35
1655446380000|2022-06-17 06:13:00|20679.5|20589.5|20686.5|20596.5|20688|20598|20678.8|20588.8|37
1655446390000|2022-06-17 06:13:10|20686.2|20596.2|20688.9|20598.9|20689.4|20599.4|20686.2|20596.2|26
1655446400000|2022-06-17 06:13:20|20689.3|20599.3|20691.1|20601.1|20691.8|20601.8|20687.8|20597.8|29
1655446410000|2022-06-17 06:13:30|20689.3|20599.3|20685.3|20595.3|20690.6|20600.6|20681.3|20591.3|31
1655446420000|2022-06-17 06:13:40|20686.2|20596.2|20697.9|20607.9|20697.9|20607.9|20684.8|20594.8|32
1655446430000|2022-06-17 06:13:50|20697.2|20607.2|20698.4|20608.4|20699.7|20609.7|20696.1|20606.1|32
1655446440000|2022-06-17 06:14:00|20699.9|20609.9|20702|20612|20703.7|20613.7|20698.6|20608.6|33
1655446450000|2022-06-17 06:14:10|20701.3|20611.3|20705.2|20615.2|20705.2|20615.2|20700.9|20610.9|38
1655446460000|2022-06-17 06:14:20|20704.3|20614.3|20706.9|20616.9|20708.8|20618.8|20703|20613|29
1655446470000|2022-06-17 06:14:30|20704.7|20614.7|20703.6|20613.6|20708.8|20618.8|20699.2|20609.2|34
1655446480000|2022-06-17 06:14:40|20704.2|20614.2|20720.8|20630.8|20722.8|20632.8|20702.6|20612.6|38
1655446490000|2022-06-17 06:14:50|20721|20631|20725.2|20635.2|20730.1|20640.1|20718.8|20628.8|38
1655446500000|2022-06-17 06:15:00|20725.6|20635.6|20714.6|20624.6|20728.1|20638.1|20710.8|20620.8|38
1655446510000|2022-06-17 06:15:10|20714.8|20624.8|20698.8|20608.8|20714.8|20624.8|20698.6|20608.6|34
1655446520000|2022-06-17 06:15:20|20698.3|20608.3|20685.8|20595.8|20699.5|20609.5|20685.2|20595.2|38
1655446530000|2022-06-17 06:15:30|20686.1|20596.1|20681.7|20591.7|20687.6|20597.6|20680.3|20590.3|35
1655446540000|2022-06-17 06:15:40|20679.7|20589.7|20679|20589|20685.2|20595.2|20677.9|20587.9|37
1655446550000|2022-06-17 06:15:50|20678.8|20588.8|20687.9|20597.9|20689.5|20599.5|20678.8|20588.8|35
1655446560000|2022-06-17 06:16:00|20687.2|20597.2|20683.3|20593.3|20687.7|20597.7|20681.1|20591.1|35
1655446570000|2022-06-17 06:16:10|20683.5|20593.5|20677.3|20587.3|20685.4|20595.4|20675.6|20585.6|30
1655446580000|2022-06-17 06:16:20|20677.7|20587.7|20670.9|20580.9|20677.7|20587.7|20670.9|20580.9|35
1655446590000|2022-06-17 06:16:30|20671.5|20581.5|20668.9|20578.9|20672.2|20582.2|20664|20574|36
1655446600000|2022-06-17 06:16:40|20668.4|20578.4|20669.2|20579.2|20672.1|20582.1|20666.4|20576.4|38
1655446610000|2022-06-17 06:16:50|20669.1|20579.1|20666.4|20576.4|20669.8|20579.8|20666.1|20576.1|35
1655446620000|2022-06-17 06:17:00|20667.2|20577.2|20669.3|20579.3|20669.4|20579.4|20666.9|20576.9|34
1655446630000|2022-06-17 06:17:10|20668.8|20578.8|20675.5|20585.5|20677.6|20587.6|20668.4|20578.4|30
1655446640000|2022-06-17 06:17:20|20672.8|20582.8|20678|20588|20678|20588|20672.2|20582.2|27
1655446650000|2022-06-17 06:17:30|20676.1|20586.1|20676.6|20586.6|20678|20588|20672.5|20582.5|26
1655446660000|2022-06-17 06:17:40|20676.2|20586.2|20670.9|20580.9|20677.7|20587.7|20670.2|20580.2|37
1655446670000|2022-06-17 06:17:50|20667.9|20577.9|20670.3|20580.3|20670.8|20580.8|20667.8|20577.8|34
1655446680000|2022-06-17 06:18:00|20669.9|20579.9|20671.1|20581.1|20673.4|20583.4|20669.4|20579.4|38
1655446690000|2022-06-17 06:18:10|20671.2|20581.2|20674.8|20584.8|20680.8|20590.8|20670.9|20580.9|30
1655446700000|2022-06-17 06:18:20|20674|20584|20675.2|20585.2|20675.4|20585.4|20671.4|20581.4|32
1655446710000|2022-06-17 06:18:30|20674.8|20584.8|20669.3|20579.3|20675|20585|20666.6|20576.6|32
1655446720000|2022-06-17 06:18:40|20668.2|20578.2|20673.2|20583.2|20675.5|20585.5|20667.9|20577.9|33
1655446730000|2022-06-17 06:18:50|20673|20583|20673|20583|20679.1|20589.1|20672.4|20582.4|34
1655446740000|2022-06-17 06:19:00|20671.6|20581.6|20679.2|20589.2|20679.5|20589.5|20671.2|20581.2|36
1655446750000|2022-06-17 06:19:10|20678.4|20588.4|20682|20592|20682.8|20592.8|20678.4|20588.4|31
1655446760000|2022-06-17 06:19:20|20681.9|20591.9|20673.5|20583.5|20681.9|20591.9|20671.6|20581.6|36
1655446770000|2022-06-17 06:19:30|20673.2|20583.2|20676.9|20586.9|20677.7|20587.7|20673|20583|33
1655446780000|2022-06-17 06:19:40|20677.2|20587.2|20676.2|20586.2|20677.8|20587.8|20672.3|20582.3|33
1655446790000|2022-06-17 06:19:50|20675.2|20585.2|20681.5|20591.5|20684.7|20594.7|20674.9|20584.9|34
1655446800000|2022-06-17 06:20:00|20681.1|20591.1|20683.5|20593.5|20685.5|20595.5|20678.9|20588.9|34
1655446810000|2022-06-17 06:20:10|20682.5|20592.5|20682.5|20592.5|20683.9|20593.9|20678.5|20588.5|35
1655446820000|2022-06-17 06:20:20|20682.3|20592.3|20682.9|20592.9|20683.2|20593.2|20680.8|20590.8|32
1655446830000|2022-06-17 06:20:30|20682.8|20592.8|20682.1|20592.1|20682.8|20592.8|20681.2|20591.2|28
1655446840000|2022-06-17 06:20:40|20681.8|20591.8|20679.4|20589.4|20682.4|20592.4|20672.6|20582.6|33
1655446850000|2022-06-17 06:20:50|20672.6|20582.6|20673.7|20583.7|20679.4|20589.4|20668.8|20578.8|37
1655446860000|2022-06-17 06:21:00|20674.3|20584.3|20673.5|20583.5|20676.1|20586.1|20669.6|20579.6|29
1655446870000|2022-06-17 06:21:10|20672.7|20582.7|20674.3|20584.3|20675|20585|20672.7|20582.7|35
1655446880000|2022-06-17 06:21:20|20674.8|20584.8|20680.5|20590.5|20681.9|20591.9|20673.5|20583.5|35
1655446890000|2022-06-17 06:21:30|20680.7|20590.7|20680.8|20590.8|20681.7|20591.7|20677.7|20587.7|36
1655446900000|2022-06-17 06:21:40|20681.1|20591.1|20683|20593|20683|20593|20680.1|20590.1|29
1655446910000|2022-06-17 06:21:50|20682.8|20592.8|20678.7|20588.7|20682.9|20592.9|20678.6|20588.6|33
1655446920000|2022-06-17 06:22:00|20678.9|20588.9|20684.3|20594.3|20685.6|20595.6|20677.8|20587.8|37
1655446930000|2022-06-17 06:22:10|20684.2|20594.2|20679.1|20589.1|20684.2|20594.2|20678.2|20588.2|34
1655446940000|2022-06-17 06:22:20|20679.6|20589.6|20670.4|20580.4|20680.9|20590.9|20670.4|20580.4|29
1655446950000|2022-06-17 06:22:30|20673.9|20583.9|20654.4|20564.4|20673.9|20583.9|20653.6|20563.6|28
1655446960000|2022-06-17 06:22:40|20653.1|20563.1|20647.8|20557.8|20654.4|20564.4|20645.5|20555.5|34
1655446970000|2022-06-17 06:22:50|20647.6|20557.6|20631.1|20541.1|20647.7|20557.7|20627.8|20537.8|31
1655446980000|2022-06-17 06:23:00|20632.7|20542.7|20653.2|20563.2|20653.2|20563.2|20632.7|20542.7|36
1655446990000|2022-06-17 06:23:10|20652.9|20562.9|20653.3|20563.3|20654.5|20564.5|20651.2|20561.2|34
1655447000000|2022-06-17 06:23:20|20653.9|20563.9|20648.2|20558.2|20654.3|20564.3|20647|20557|32
1655447010000|2022-06-17 06:23:30|20648.4|20558.4|20647.3|20557.3|20650.1|20560.1|20646.7|20556.7|35
1655447020000|2022-06-17 06:23:40|20647.4|20557.4|20648.3|20558.3|20650|20560|20645.6|20555.6|35
1655447030000|2022-06-17 06:23:50|20648.1|20558.1|20650|20560|20651.1|20561.1|20646.6|20556.6|26
1655447040000|2022-06-17 06:24:00|20650.1|20560.1|20651.2|20561.2|20652|20562|20649.2|20559.2|34
1655447050000|2022-06-17 06:24:10|20651|20561|20650.6|20560.6|20651.6|20561.6|20649.3|20559.3|34
1655447060000|2022-06-17 06:24:20|20650|20560|20652.9|20562.9|20654.5|20564.5|20650|20560|33
1655447070000|2022-06-17 06:24:30|20653.9|20563.9|20662.8|20572.8|20662.8|20572.8|20652.2|20562.2|31
1655447080000|2022-06-17 06:24:40|20660.7|20570.7|20661.3|20571.3|20662.7|20572.7|20659.7|20569.7|38
1655447090000|2022-06-17 06:24:50|20662.1|20572.1|20651.3|20561.3|20662.1|20572.1|20651|20561|36
1655447100000|2022-06-17 06:25:00|20652.3|20562.3|20648.4|20558.4|20653|20563|20646.4|20556.4|35
1655447110000|2022-06-17 06:25:10|20648.5|20558.5|20641.6|20551.6|20649.7|20559.7|20638.3|20548.3|33
1655447120000|2022-06-17 06:25:20|20643.1|20553.1|20644.9|20554.9|20645|20555|20641.5|20551.5|29
1655447130000|2022-06-17 06:25:30|20645.1|20555.1|20654.7|20564.7|20655.4|20565.4|20643.5|20553.5|37
1655447140000|2022-06-17 06:25:40|20655.3|20565.3|20658.4|20568.4|20658.5|20568.5|20654.7|20564.7|32
1655447150000|2022-06-17 06:25:50|20658.5|20568.5|20659|20569|20659.7|20569.7|20657.9|20567.9|31
1655447160000|2022-06-17 06:26:00|20658.8|20568.8|20662.8|20572.8|20663.5|20573.5|20657.8|20567.8|32
1655447170000|2022-06-17 06:26:10|20662.9|20572.9|20666.6|20576.6|20666.6|20576.6|20661.2|20571.2|26
1655447180000|2022-06-17 06:26:20|20665.7|20575.7|20669.9|20579.9|20670.3|20580.3|20665.7|20575.7|29
1655447190000|2022-06-17 06:26:30|20670|20580|20668.9|20578.9|20670.2|20580.2|20665.6|20575.6|36
1655447200000|2022-06-17 06:26:40|20667.4|20577.4|20667.5|20577.5|20669.4|20579.4|20666.5|20576.5|26
1655447210000|2022-06-17 06:26:50|20667.7|20577.7|20670.8|20580.8|20671.4|20581.4|20667.7|20577.7|22
1655447220000|2022-06-17 06:27:00|20670.6|20580.6|20669.2|20579.2|20670.7|20580.7|20666.9|20576.9|26
1655447230000|2022-06-17 06:27:10|20669.1|20579.1|20677.7|20587.7|20677.7|20587.7|20668.9|20578.9|24
1655447240000|2022-06-17 06:27:20|20675.4|20585.4|20705.3|20615.3|20705.3|20615.3|20675|20585|32
1655447250000|2022-06-17 06:27:30|20705.6|20615.6|20720.6|20630.6|20728.4|20638.4|20705.3|20615.3|36
1655447260000|2022-06-17 06:27:40|20720.1|20630.1|20703.8|20613.8|20721.7|20631.7|20702.4|20612.4|38
1655447270000|2022-06-17 06:27:50|20703.5|20613.5|20717.2|20627.2|20719.1|20629.1|20703.1|20613.1|36
1655447280000|2022-06-17 06:28:00|20718.3|20628.3|20727.2|20637.2|20727.5|20637.5|20717.6|20627.6|36
1655447290000|2022-06-17 06:28:10|20728.9|20638.9|20739.4|20649.4|20743.9|20653.9|20726.1|20636.1|37
1655447300000|2022-06-17 06:28:20|20738.3|20648.3|20740|20650|20753.3|20663.3|20738|20648|35
1655447310000|2022-06-17 06:28:30|20739.4|20649.4|20721.6|20631.6|20739.4|20649.4|20721.6|20631.6|32
1655447320000|2022-06-17 06:28:40|20722.1|20632.1|20745.9|20655.9|20745.9|20655.9|20722.1|20632.1|38
1655447330000|2022-06-17 06:28:50|20745.3|20655.3|20739.8|20649.8|20748|20658|20739.4|20649.4|33
1655447340000|2022-06-17 06:29:00|20740.2|20650.2|20735.7|20645.7|20744.7|20654.7|20732.8|20642.8|33
1655447350000|2022-06-17 06:29:10|20736.1|20646.1|20734.4|20644.4|20741.5|20651.5|20732.3|20642.3|36
1655447360000|2022-06-17 06:29:20|20734.1|20644.1|20741.1|20651.1|20742|20652|20734.1|20644.1|29
1655447370000|2022-06-17 06:29:30|20741.7|20651.7|20740.4|20650.4|20743.6|20653.6|20735.5|20645.5|40
1655447380000|2022-06-17 06:29:40|20738.5|20648.5|20738.2|20648.2|20740.8|20650.8|20737|20647|32
1655447390000|2022-06-17 06:29:50|20738.7|20648.7|20738.5|20648.5|20739.3|20649.3|20735.9|20645.9|27
1655447400000|2022-06-17 06:30:00|20738.6|20648.6|20751.7|20661.7|20754.1|20664.1|20738.6|20648.6|29
1655447410000|2022-06-17 06:30:10|20754.1|20664.1|20743.7|20653.7|20754.1|20664.1|20740.1|20650.1|34
1655447420000|2022-06-17 06:30:20|20743|20653|20744.5|20654.5|20747.3|20657.3|20743|20653|35
1655447430000|2022-06-17 06:30:30|20744.6|20654.6|20745.2|20655.2|20745.2|20655.2|20743.7|20653.7|21
1655447440000|2022-06-17 06:30:40|20745|20655|20739.5|20649.5|20746.9|20656.9|20737.1|20647.1|28
1655447450000|2022-06-17 06:30:50|20739.1|20649.1|20740.6|20650.6|20741.4|20651.4|20736.7|20646.7|34
1655447460000|2022-06-17 06:31:00|20741.3|20651.3|20740.5|20650.5|20741.6|20651.6|20739.1|20649.1|32
1655447470000|2022-06-17 06:31:10|20740.4|20650.4|20745.4|20655.4|20745.4|20655.4|20739.4|20649.4|35
1655447480000|2022-06-17 06:31:20|20744|20654|20752.6|20662.6|20752.9|20662.9|20744|20654|31
1655447490000|2022-06-17 06:31:30|20752.9|20662.9|20752.3|20662.3|20754.2|20664.2|20749|20659|17
1655447500000|2022-06-17 06:31:40|20754.1|20664.1|20760.2|20670.2|20761.1|20671.1|20752.8|20662.8|23
1655447510000|2022-06-17 06:31:50|20759.7|20669.7|20768.5|20678.5|20773.6|20683.6|20759.2|20669.2|32
1655447520000|2022-06-17 06:32:00|20769.7|20679.7|20773.9|20683.9|20774.6|20684.6|20767.1|20677.1|36
1655447530000|2022-06-17 06:32:10|20772.4|20682.4|20786.4|20696.4|20786.4|20696.4|20769|20679|35
1655447540000|2022-06-17 06:32:20|20787.6|20697.6|20799.5|20709.5|20802.4|20712.4|20786|20696|38
1655447550000|2022-06-17 06:32:30|20802.8|20712.8|20785.3|20695.3|20803.4|20713.4|20784.4|20694.4|39
1655447560000|2022-06-17 06:32:40|20787.8|20697.8|20800.9|20710.9|20800.9|20710.9|20786.5|20696.5|32
1655447570000|2022-06-17 06:32:50|20798.2|20708.2|20815.1|20725.1|20815.1|20725.1|20798.2|20708.2|32
1655447580000|2022-06-17 06:33:00|20806.1|20716.1|20843.3|20753.3|20849.5|20759.5|20806.1|20716.1|33
1655447590000|2022-06-17 06:33:10|20843|20753|20860.6|20770.6|20860.6|20770.6|20836|20746|39
1655447600000|2022-06-17 06:33:20|20860.1|20770.1|20904.1|20814.1|20904.1|20814.1|20860.1|20770.1|37
1655447610000|2022-06-17 06:33:30|20902.5|20812.5|20891.6|20801.6|20913.9|20823.9|20890.2|20800.2|40
1655447620000|2022-06-17 06:33:40|20891.4|20801.4|20900.5|20810.5|20901.4|20811.4|20876.6|20786.6|39
1655447630000|2022-06-17 06:33:50|20900.6|20810.6|20933.5|20843.5|20933.5|20843.5|20900.6|20810.6|34
1655447640000|2022-06-17 06:34:00|20927.7|20837.7|20930|20840|20935.2|20845.2|20925.2|20835.2|36
1655447650000|2022-06-17 06:34:10|20928.5|20838.5|20897.1|20807.1|20928.5|20838.5|20896.8|20806.8|36
1655447660000|2022-06-17 06:34:20|20900.6|20810.6|20905.1|20815.1|20915.9|20825.9|20900.6|20810.6|37
1655447670000|2022-06-17 06:34:30|20905.7|20815.7|20899.2|20809.2|20909.4|20819.4|20898.7|20808.7|36
1655447680000|2022-06-17 06:34:40|20899.7|20809.7|20881.6|20791.6|20901.3|20811.3|20881.6|20791.6|36
1655447690000|2022-06-17 06:34:50|20881.9|20791.9|20886.9|20796.9|20892.5|20802.5|20879.1|20789.1|37
1655447700000|2022-06-17 06:35:00|20886.7|20796.7|20874.8|20784.8|20886.7|20796.7|20874.1|20784.1|32
1655447710000|2022-06-17 06:35:10|20875|20785|20845.2|20755.2|20875.7|20785.7|20845.2|20755.2|37
1655447720000|2022-06-17 06:35:20|20845.4|20755.4|20842.4|20752.4|20845.4|20755.4|20834.3|20744.3|34
1655447730000|2022-06-17 06:35:30|20840.3|20750.3|20830.3|20740.3|20841.5|20751.5|20821.6|20731.6|39
1655447740000|2022-06-17 06:35:40|20830.7|20740.7|20814.1|20724.1|20831|20741|20813.5|20723.5|38
1655447750000|2022-06-17 06:35:50|20814.3|20724.3|20808.5|20718.5|20814.8|20724.8|20805.3|20715.3|37
1655447760000|2022-06-17 06:36:00|20809.6|20719.6|20812.7|20722.7|20816.2|20726.2|20805.8|20715.8|35
1655447770000|2022-06-17 06:36:10|20816.4|20726.4|20822.3|20732.3|20823.9|20733.9|20814|20724|32
1655447780000|2022-06-17 06:36:20|20822.7|20732.7|20784.4|20694.4|20822.7|20732.7|20784.4|20694.4|35
1655447790000|2022-06-17 06:36:30|20783.4|20693.4|20785|20695|20787.2|20697.2|20777|20687|38
1655447800000|2022-06-17 06:36:40|20786.7|20696.7|20783.3|20693.3|20792.1|20702.1|20783.3|20693.3|40
1655447810000|2022-06-17 06:36:50|20783.2|20693.2|20787.7|20697.7|20788.3|20698.3|20781.7|20691.7|32
1655447820000|2022-06-17 06:37:00|20788.6|20698.6|20799.3|20709.3|20802|20712|20786.9|20696.9|31
1655447830000|2022-06-17 06:37:10|20798.4|20708.4|20782.7|20692.7|20800.9|20710.9|20782.7|20692.7|34
1655447840000|2022-06-17 06:37:20|20782|20692|20781.7|20691.7|20787.5|20697.5|20777.9|20687.9|38
1655447850000|2022-06-17 06:37:30|20781.8|20691.8|20783.2|20693.2|20785.7|20695.7|20780.5|20690.5|34
1655447860000|2022-06-17 06:37:40|20784.4|20694.4|20789.6|20699.6|20789.6|20699.6|20779.1|20689.1|34
1655447870000|2022-06-17 06:37:50|20789.5|20699.5|20787.7|20697.7|20789.9|20699.9|20784.6|20694.6|37
1655447880000|2022-06-17 06:38:00|20786.6|20696.6|20789.1|20699.1|20790.6|20700.6|20784.4|20694.4|36
1655447890000|2022-06-17 06:38:10|20789.4|20699.4|20795.8|20705.8|20796.8|20706.8|20789|20699|37
1655447900000|2022-06-17 06:38:20|20796.7|20706.7|20831.9|20741.9|20834.3|20744.3|20796.7|20706.7|39
1655447910000|2022-06-17 06:38:30|20831.2|20741.2|20818.9|20728.9|20835|20745|20818.2|20728.2|38
1655447920000|2022-06-17 06:38:40|20817.4|20727.4|20829.4|20739.4|20833.8|20743.8|20817.4|20727.4|39
1655447930000|2022-06-17 06:38:50|20829.5|20739.5|20838.1|20748.1|20838.3|20748.3|20822.6|20732.6|35
1655447940000|2022-06-17 06:39:00|20839.7|20749.7|20848.1|20758.1|20854.6|20764.6|20832.7|20742.7|36
1655447950000|2022-06-17 06:39:10|20850|20760|20881.3|20791.3|20893.9|20803.9|20847.7|20757.7|40
1655447960000|2022-06-17 06:39:20|20880|20790|20888.3|20798.3|20890.5|20800.5|20876.7|20786.7|37
1655447970000|2022-06-17 06:39:30|20888.9|20798.9|20855.3|20765.3|20888.9|20798.9|20854.7|20764.7|38
1655447980000|2022-06-17 06:39:40|20855.1|20765.1|20865.9|20775.9|20865.9|20775.9|20845.5|20755.5|35
1655447990000|2022-06-17 06:39:50|20867.8|20777.8|20871.1|20781.1|20886.6|20796.6|20864.9|20774.9|40
1655448000000|2022-06-17 06:40:00|20873.3|20783.3|20872.7|20782.7|20888.8|20798.8|20871.4|20781.4|38
1655448010000|2022-06-17 06:40:10|20873.1|20783.1|20859.2|20769.2|20873.6|20783.6|20857.3|20767.3|37
1655448020000|2022-06-17 06:40:20|20858.7|20768.7|20864.3|20774.3|20864.3|20774.3|20851.8|20761.8|37
1655448030000|2022-06-17 06:40:30|20863|20773|20853.9|20763.9|20864.5|20774.5|20853.8|20763.8|35
1655448040000|2022-06-17 06:40:40|20853.5|20763.5|20853.7|20763.7|20860.3|20770.3|20853|20763|39
1655448050000|2022-06-17 06:40:50|20853.8|20763.8|20848.8|20758.8|20855.1|20765.1|20847.4|20757.4|30
1655448060000|2022-06-17 06:41:00|20848.5|20758.5|20854.7|20764.7|20855.4|20765.4|20848.5|20758.5|35
1655448070000|2022-06-17 06:41:10|20854.9|20764.9|20854|20764|20860.6|20770.6|20852.5|20762.5|30
1655448080000|2022-06-17 06:41:20|20853.9|20763.9|20850.5|20760.5|20855.6|20765.6|20848.2|20758.2|26
1655448090000|2022-06-17 06:41:30|20850.1|20760.1|20835.3|20745.3|20850.2|20760.2|20835.3|20745.3|34
1655448100000|2022-06-17 06:41:40|20834.4|20744.4|20834.5|20744.5|20834.5|20744.5|20823.5|20733.5|36
1655448110000|2022-06-17 06:41:50|20834.9|20744.9|20829|20739|20834.9|20744.9|20826.9|20736.9|34
1655448120000|2022-06-17 06:42:00|20828.4|20738.4|20833.2|20743.2|20838.9|20748.9|20820.8|20730.8|35
1655448130000|2022-06-17 06:42:10|20835|20745|20842.7|20752.7|20842.7|20752.7|20833.9|20743.9|36
1655448140000|2022-06-17 06:42:20|20841.6|20751.6|20857|20767|20861.4|20771.4|20841.6|20751.6|37
1655448150000|2022-06-17 06:42:30|20857.3|20767.3|20858|20768|20864.8|20774.8|20855.5|20765.5|36
1655448160000|2022-06-17 06:42:40|20857.3|20767.3|20864.1|20774.1|20865.9|20775.9|20852.4|20762.4|29
1655448170000|2022-06-17 06:42:50|20864.6|20774.6|20855.8|20765.8|20864.6|20774.6|20854.2|20764.2|36
1655448180000|2022-06-17 06:43:00|20854.1|20764.1|20868.3|20778.3|20868.4|20778.4|20850.2|20760.2|33
1655448190000|2022-06-17 06:43:10|20869.1|20779.1|20883.6|20793.6|20888.7|20798.7|20869.1|20779.1|38
1655448200000|2022-06-17 06:43:20|20882.9|20792.9|20891.9|20801.9|20891.9|20801.9|20882.9|20792.9|37
1655448210000|2022-06-17 06:43:30|20891.7|20801.7|20883.5|20793.5|20892.8|20802.8|20883.4|20793.4|39
1655448220000|2022-06-17 06:43:40|20880.9|20790.9|20886.4|20796.4|20889.3|20799.3|20871.8|20781.8|35
1655448230000|2022-06-17 06:43:50|20887.5|20797.5|20882.9|20792.9|20887.8|20797.8|20882.5|20792.5|36
1655448240000|2022-06-17 06:44:00|20883.3|20793.3|20867.9|20777.9|20883.3|20793.3|20867.8|20777.8|36
1655448250000|2022-06-17 06:44:10|20868.2|20778.2|20881.5|20791.5|20882.5|20792.5|20867.4|20777.4|38
1655448260000|2022-06-17 06:44:20|20881.9|20791.9|20883.3|20793.3|20883.3|20793.3|20872.8|20782.8|34
1655448270000|2022-06-17 06:44:30|20881.5|20791.5|20875.1|20785.1|20882|20792|20872.5|20782.5|34
1655448280000|2022-06-17 06:44:40|20874.7|20784.7|20878.6|20788.6|20881.4|20791.4|20871.7|20781.7|32
1655448290000|2022-06-17 06:44:50|20878.9|20788.9|20882.8|20792.8|20883.9|20793.9|20878.9|20788.9|27
1655448300000|2022-06-17 06:45:00|20883.1|20793.1|20872.5|20782.5|20883.1|20793.1|20871.7|20781.7|39
1655448310000|2022-06-17 06:45:10|20872|20782|20866.5|20776.5|20872|20782|20859.9|20769.9|36
1655448320000|2022-06-17 06:45:20|20866|20776|20854.6|20764.6|20866|20776|20854.5|20764.5|37
1655448330000|2022-06-17 06:45:30|20855|20765|20862.6|20772.6|20862.6|20772.6|20852.1|20762.1|34
1655448340000|2022-06-17 06:45:40|20859.6|20769.6|20873|20783|20874.7|20784.7|20859|20769|35
1655448350000|2022-06-17 06:45:50|20873.7|20783.7|20877|20787|20877|20787|20872.4|20782.4|32
1655448360000|2022-06-17 06:46:00|20876.5|20786.5|20888.6|20798.6|20893.8|20803.8|20874.6|20784.6|38
1655448370000|2022-06-17 06:46:10|20888.9|20798.9|20911.6|20821.6|20911.6|20821.6|20882.2|20792.2|38
1655448380000|2022-06-17 06:46:20|20911.9|20821.9|20943.9|20853.9|20948|20858|20911.9|20821.9|39
1655448390000|2022-06-17 06:46:30|20944.7|20854.7|20936.2|20846.2|20954.8|20864.8|20936.2|20846.2|36
1655448400000|2022-06-17 06:46:40|20934.6|20844.6|20954.8|20864.8|20955|20865|20934.6|20844.6|39
1655448410000|2022-06-17 06:46:50|20954.9|20864.9|20954|20864|20962.1|20872.1|20952|20862|33
1655448420000|2022-06-17 06:47:00|20955.1|20865.1|20960.2|20870.2|20960.2|20870.2|20938|20848|40
1655448430000|2022-06-17 06:47:10|20958.6|20868.6|20959.2|20869.2|20973.6|20883.6|20956.4|20866.4|39
1655448440000|2022-06-17 06:47:20|20958.8|20868.8|20939.9|20849.9|20958.8|20868.8|20939.9|20849.9|38
1655448450000|2022-06-17 06:47:30|20940|20850|20918|20828|20940|20850|20918|20828|39
1655448460000|2022-06-17 06:47:40|20918.5|20828.5|20921|20831|20923.5|20833.5|20914.4|20824.4|39
1655448470000|2022-06-17 06:47:50|20919.4|20829.4|20937.8|20847.8|20941.8|20851.8|20919.3|20829.3|36
1655448480000|2022-06-17 06:48:00|20936.5|20846.5|20921.5|20831.5|20941.3|20851.3|20921.5|20831.5|35
1655448490000|2022-06-17 06:48:10|20920.6|20830.6|20936|20846|20939.2|20849.2|20920.6|20830.6|33
1655448500000|2022-06-17 06:48:20|20936.5|20846.5|20943.7|20853.7|20951.2|20861.2|20936.5|20846.5|37
1655448510000|2022-06-17 06:48:30|20944.3|20854.3|20962.9|20872.9|20962.9|20872.9|20943.2|20853.2|36
1655448520000|2022-06-17 06:48:40|20961.7|20871.7|20968.5|20878.5|20968.6|20878.6|20953.2|20863.2|38
1655448530000|2022-06-17 06:48:50|20969.1|20879.1|20985.6|20895.6|20985.6|20895.6|20968|20878|40
1655448540000|2022-06-17 06:49:00|20990.1|20900.1|20993.1|20903.1|21001.7|20911.7|20986.2|20896.2|38
1655448550000|2022-06-17 06:49:10|20994.9|20904.9|21001|20911|21002.9|20912.9|20994.1|20904.1|36
1655448560000|2022-06-17 06:49:20|21001.6|20911.6|20965.6|20875.6|21001.6|20911.6|20965.6|20875.6|37
1655448570000|2022-06-17 06:49:30|20963.9|20873.9|20964.6|20874.6|20964.6|20874.6|20951.3|20861.3|37
1655448580000|2022-06-17 06:49:40|20969.1|20879.1|20965.4|20875.4|20979.4|20889.4|20965.3|20875.3|37
1655448590000|2022-06-17 06:49:50|20965.5|20875.5|20967.1|20877.1|20969.5|20879.5|20964.3|20874.3|33
1655448600000|2022-06-17 06:50:00|20968.4|20878.4|20972.1|20882.1|20972.1|20882.1|20964.9|20874.9|36
1655448610000|2022-06-17 06:50:10|20971.3|20881.3|20956.1|20866.1|20975.4|20885.4|20956.1|20866.1|40
1655448620000|2022-06-17 06:50:20|20954.8|20864.8|20915.3|20825.3|20954.8|20864.8|20908.8|20818.8|36
1655448630000|2022-06-17 06:50:30|20912.2|20822.2|20913.7|20823.7|20915.3|20825.3|20907.3|20817.3|36
1655448640000|2022-06-17 06:50:40|20915.2|20825.2|20910.5|20820.5|20916.3|20826.3|20906|20816|33
1655448650000|2022-06-17 06:50:50|20909.2|20819.2|20913.7|20823.7|20914.5|20824.5|20904.7|20814.7|35
1655448660000|2022-06-17 06:51:00|20913.8|20823.8|20890.3|20800.3|20914|20824|20889.2|20799.2|37
1655448670000|2022-06-17 06:51:10|20893.4|20803.4|20890.4|20800.4|20896|20806|20881.4|20791.4|39
1655448680000|2022-06-17 06:51:20|20890.1|20800.1|20903.1|20813.1|20905.8|20815.8|20890.1|20800.1|34
1655448690000|2022-06-17 06:51:30|20902.8|20812.8|20890.9|20800.9|20909.5|20819.5|20890.9|20800.9|40
1655448700000|2022-06-17 06:51:40|20892.8|20802.8|20906|20816|20906|20816|20892.8|20802.8|38
1655448710000|2022-06-17 06:51:50|20906.8|20816.8|20908.8|20818.8|20912.6|20822.6|20906.8|20816.8|38
1655448720000|2022-06-17 06:52:00|20908.9|20818.9|20910.8|20820.8|20912.8|20822.8|20905.3|20815.3|34
1655448730000|2022-06-17 06:52:10|20911.1|20821.1|20911.5|20821.5|20913.2|20823.2|20909.5|20819.5|27
1655448740000|2022-06-17 06:52:20|20911.4|20821.4|20903.3|20813.3|20911.8|20821.8|20899.2|20809.2|35
1655448750000|2022-06-17 06:52:30|20902.4|20812.4|20871|20781|20902.5|20812.5|20871|20781|39
1655448760000|2022-06-17 06:52:40|20871.2|20781.2|20888.6|20798.6|20890.6|20800.6|20870.1|20780.1|39
1655448770000|2022-06-17 06:52:50|20888.4|20798.4|20888.8|20798.8|20893.4|20803.4|20886.8|20796.8|39
1655448780000|2022-06-17 06:53:00|20888.4|20798.4|20873.9|20783.9|20888.4|20798.4|20873|20783|34
1655448790000|2022-06-17 06:53:10|20874.2|20784.2|20869.8|20779.8|20874.2|20784.2|20869.1|20779.1|32
1655448800000|2022-06-17 06:53:20|20870.4|20780.4|20863.2|20773.2|20870.9|20780.9|20862.6|20772.6|36
1655448810000|2022-06-17 06:53:30|20863.6|20773.6|20874.1|20784.1|20874.1|20784.1|20862.9|20772.9|37
1655448820000|2022-06-17 06:53:40|20873.2|20783.2|20847.6|20757.6|20873.2|20783.2|20847.5|20757.5|36
1655448830000|2022-06-17 06:53:50|20847.9|20757.9|20837.3|20747.3|20847.9|20757.9|20828.2|20738.2|38
1655448840000|2022-06-17 06:54:00|20837.4|20747.4|20852.4|20762.4|20853|20763|20836.8|20746.8|37
1655448850000|2022-06-17 06:54:10|20854.6|20764.6|20860|20770|20860.1|20770.1|20852.8|20762.8|37
1655448860000|2022-06-17 06:54:20|20860.9|20770.9|20888.3|20798.3|20888.3|20798.3|20860.9|20770.9|35
1655448870000|2022-06-17 06:54:30|20889.7|20799.7|20859.6|20769.6|20890.9|20800.9|20859.6|20769.6|35
1655448880000|2022-06-17 06:54:40|20859.1|20769.1|20859.5|20769.5|20864.7|20774.7|20852.2|20762.2|38
1655448890000|2022-06-17 06:54:50|20859.6|20769.6|20871.4|20781.4|20872.4|20782.4|20852.9|20762.9|38
1655448900000|2022-06-17 06:55:00|20870.3|20780.3|20858.5|20768.5|20872.9|20782.9|20857.8|20767.8|37
1655448910000|2022-06-17 06:55:10|20858.6|20768.6|20866.9|20776.9|20866.9|20776.9|20849.9|20759.9|36
1655448920000|2022-06-17 06:55:20|20867.9|20777.9|20896.1|20806.1|20899.1|20809.1|20867.9|20777.9|39
1655448930000|2022-06-17 06:55:30|20892|20802|20886.6|20796.6|20901.7|20811.7|20886.5|20796.5|36
1655448940000|2022-06-17 06:55:40|20887.3|20797.3|20897.2|20807.2|20898.4|20808.4|20887.3|20797.3|32
1655448950000|2022-06-17 06:55:50|20897.7|20807.7|20891.8|20801.8|20897.7|20807.7|20891.3|20801.3|24
1655448960000|2022-06-17 06:56:00|20891.7|20801.7|20903|20813|20903.5|20813.5|20887.6|20797.6|36
1655448970000|2022-06-17 06:56:10|20902|20812|20885.7|20795.7|20902|20812|20882.1|20792.1|36
1655448980000|2022-06-17 06:56:20|20885.6|20795.6|20888.5|20798.5|20892.4|20802.4|20884.4|20794.4|35
1655448990000|2022-06-17 06:56:30|20888.6|20798.6|20879.4|20789.4|20889|20799|20874.4|20784.4|34
1655449000000|2022-06-17 06:56:40|20880.4|20790.4|20883.7|20793.7|20887|20797|20874.1|20784.1|37
1655449010000|2022-06-17 06:56:50|20884.4|20794.4|20910.2|20820.2|20910.6|20820.6|20883.7|20793.7|35
1655449020000|2022-06-17 06:57:00|20908.5|20818.5|20896.3|20806.3|20910.4|20820.4|20893.5|20803.5|36
1655449030000|2022-06-17 06:57:10|20900|20810|20908.4|20818.4|20909.5|20819.5|20900|20810|39
1655449040000|2022-06-17 06:57:20|20908.3|20818.3|20908.5|20818.5|20908.5|20818.5|20901.7|20811.7|35
1655449050000|2022-06-17 06:57:30|20908.6|20818.6|20905|20815|20908.9|20818.9|20899.8|20809.8|35
1655449060000|2022-06-17 06:57:40|20903.5|20813.5|20901.7|20811.7|20907.2|20817.2|20900.1|20810.1|38
1655449070000|2022-06-17 06:57:50|20900.2|20810.2|20900.3|20810.3|20900.3|20810.3|20896.3|20806.3|31
1655449080000|2022-06-17 06:58:00|20900.2|20810.2|20909.6|20819.6|20909.8|20819.8|20900|20810|29
1655449090000|2022-06-17 06:58:10|20908.7|20818.7|20916|20826|20916.9|20826.9|20908|20818|34
1655449100000|2022-06-17 06:58:20|20916.2|20826.2|20918.7|20828.7|20919.6|20829.6|20913.9|20823.9|31
1655449110000|2022-06-17 06:58:30|20919.6|20829.6|20913.6|20823.6|20919.6|20829.6|20913.2|20823.2|18
1655449120000|2022-06-17 06:58:40|20914.5|20824.5|20925|20835|20927.2|20837.2|20913.6|20823.6|34
1655449130000|2022-06-17 06:58:50|20929.8|20839.8|20932.7|20842.7|20934.3|20844.3|20925.8|20835.8|36
1655449140000|2022-06-17 06:59:00|20931.4|20841.4|20899.8|20809.8|20932.6|20842.6|20899.8|20809.8|37
1655449150000|2022-06-17 06:59:10|20900.4|20810.4|20896.5|20806.5|20901.4|20811.4|20895.1|20805.1|34
1655449160000|2022-06-17 06:59:20|20896.3|20806.3|20912.8|20822.8|20916|20826|20896.3|20806.3|35
1655449170000|2022-06-17 06:59:30|20913.2|20823.2|20921.7|20831.7|20922.4|20832.4|20912.7|20822.7|37
1655449180000|2022-06-17 06:59:40|20922|20832|20933.1|20843.1|20934.2|20844.2|20920.3|20830.3|33
1655449190000|2022-06-17 06:59:50|20933.5|20843.5|20918.8|20828.8|20935.1|20845.1|20918.8|20828.8|36
1655449200000|2022-06-17 07:00:00|20918.1|20828.1|20899.1|20809.1|20921.6|20831.6|20894.1|20804.1|38
1655449210000|2022-06-17 07:00:10|20901.3|20811.3|20944.6|20854.6|20946.3|20856.3|20899.6|20809.6|40
1655449220000|2022-06-17 07:00:20|20944.9|20854.9|20943|20853|20946.9|20856.9|20936.8|20846.8|36
1655449230000|2022-06-17 07:00:30|20942.7|20852.7|20971.3|20881.3|20972.9|20882.9|20942.7|20852.7|38
1655449240000|2022-06-17 07:00:40|20970.9|20880.9|20974.8|20884.8|20990.8|20900.8|20965.8|20875.8|36
1655449250000|2022-06-17 07:00:50|20975.2|20885.2|20974.9|20884.9|20985.2|20895.2|20969|20879|37
1655449260000|2022-06-17 07:01:00|20973.6|20883.6|20972.8|20882.8|20973.6|20883.6|20955|20865|40
1655449270000|2022-06-17 07:01:10|20974.1|20884.1|20995|20905|20997.9|20907.9|20974.1|20884.1|37
1655449280000|2022-06-17 07:01:20|20995.4|20905.4|21000.6|20910.6|21008.1|20918.1|20995|20905|38
1655449290000|2022-06-17 07:01:30|20999.3|20909.3|20988.8|20898.8|21001|20911|20987.6|20897.6|39
1655449300000|2022-06-17 07:01:40|20990|20900|20973.6|20883.6|20990|20900|20973.1|20883.1|37
1655449310000|2022-06-17 07:01:50|20975.4|20885.4|20970|20880|20977.6|20887.6|20963.7|20873.7|35
1655449320000|2022-06-17 07:02:00|20969.5|20879.5|20957.9|20867.9|20971.2|20881.2|20956.7|20866.7|40
1655449330000|2022-06-17 07:02:10|20957.1|20867.1|20947.7|20857.7|20960.7|20870.7|20945.7|20855.7|37
1655449340000|2022-06-17 07:02:20|20947.9|20857.9|20935.7|20845.7|20947.9|20857.9|20926.1|20836.1|38
1655449350000|2022-06-17 07:02:30|20937.3|20847.3|20925.1|20835.1|20940.4|20850.4|20925.1|20835.1|36
1655449360000|2022-06-17 07:02:40|20923.7|20833.7|20923|20833|20932|20842|20922.2|20832.2|36
1655449370000|2022-06-17 07:02:50|20926.1|20836.1|20928.1|20838.1|20930.4|20840.4|20918.9|20828.9|32
1655449380000|2022-06-17 07:03:00|20929.5|20839.5|20912.2|20822.2|20930.3|20840.3|20912.2|20822.2|34
1655449390000|2022-06-17 07:03:10|20912.5|20822.5|20906.4|20816.4|20914.8|20824.8|20905.7|20815.7|37
1655449400000|2022-06-17 07:03:20|20905.9|20815.9|20906.5|20816.5|20911.1|20821.1|20905.4|20815.4|32
1655449410000|2022-06-17 07:03:30|20906.4|20816.4|20901.5|20811.5|20909.4|20819.4|20897.4|20807.4|34
1655449420000|2022-06-17 07:03:40|20902.9|20812.9|20903.2|20813.2|20903.5|20813.5|20893.9|20803.9|36
1655449430000|2022-06-17 07:03:50|20907.5|20817.5|20899.7|20809.7|20913.5|20823.5|20898.9|20808.9|35
1655449440000|2022-06-17 07:04:00|20901.7|20811.7|20890.9|20800.9|20904.9|20814.9|20880.8|20790.8|35
1655449450000|2022-06-17 07:04:10|20892.1|20802.1|20881.8|20791.8|20893.5|20803.5|20881.1|20791.1|35
1655449460000|2022-06-17 07:04:20|20881.4|20791.4|20881|20791|20883.1|20793.1|20878.4|20788.4|37
1655449470000|2022-06-17 07:04:30|20880.7|20790.7|20891.1|20801.1|20898|20808|20880.7|20790.7|38
1655449480000|2022-06-17 07:04:40|20892|20802|20892.7|20802.7|20896.4|20806.4|20892|20802|33
1655449490000|2022-06-17 07:04:50|20892.4|20802.4|20888|20798|20895.5|20805.5|20885.8|20795.8|32
1655449500000|2022-06-17 07:05:00|20889.1|20799.1|20889.9|20799.9|20889.9|20799.9|20878.4|20788.4|37
1655449510000|2022-06-17 07:05:10|20890.6|20800.6|20898.8|20808.8|20899.8|20809.8|20887.3|20797.3|34
1655449520000|2022-06-17 07:05:20|20898.5|20808.5|20909.9|20819.9|20912.7|20822.7|20897.7|20807.7|37
1655449530000|2022-06-17 07:05:30|20909.7|20819.7|20932.5|20842.5|20932.5|20842.5|20909.7|20819.7|39
1655449540000|2022-06-17 07:05:40|20932.2|20842.2|20936.5|20846.5|20938.5|20848.5|20932.2|20842.2|36
1655449550000|2022-06-17 07:05:50|20936.2|20846.2|20936.8|20846.8|20937.7|20847.7|20934.9|20844.9|34
1655449560000|2022-06-17 07:06:00|20936.9|20846.9|20916.3|20826.3|20936.9|20846.9|20916.3|20826.3|34
1655449570000|2022-06-17 07:06:10|20915.4|20825.4|20932.4|20842.4|20935.9|20845.9|20910.5|20820.5|38
1655449580000|2022-06-17 07:06:20|20933.2|20843.2|20942.2|20852.2|20942.7|20852.7|20925.8|20835.8|38
1655449590000|2022-06-17 07:06:30|20941.6|20851.6|20928.4|20838.4|20943|20853|20924.7|20834.7|37
1655449600000|2022-06-17 07:06:40|20925.2|20835.2|20941.4|20851.4|20941.9|20851.9|20925.2|20835.2|33
1655449610000|2022-06-17 07:06:50|20941.5|20851.5|20952.6|20862.6|20954.7|20864.7|20938.5|20848.5|34
1655449620000|2022-06-17 07:07:00|20953|20863|20958|20868|20965.6|20875.6|20953|20863|36
1655449630000|2022-06-17 07:07:10|20958.8|20868.8|20940.7|20850.7|20959.1|20869.1|20939.4|20849.4|38
1655449640000|2022-06-17 07:07:20|20941.1|20851.1|20936.8|20846.8|20945.4|20855.4|20936.1|20846.1|36
1655449650000|2022-06-17 07:07:30|20936.2|20846.2|20944.4|20854.4|20948.9|20858.9|20936.2|20846.2|33
1655449660000|2022-06-17 07:07:40|20943|20853|20941.1|20851.1|20945.3|20855.3|20941.1|20851.1|37
1655449670000|2022-06-17 07:07:50|20938.8|20848.8|20918.5|20828.5|20939.6|20849.6|20918.5|20828.5|33
1655449680000|2022-06-17 07:08:00|20919.5|20829.5|20920.7|20830.7|20921.7|20831.7|20908.2|20818.2|29
1655449690000|2022-06-17 07:08:10|20921.1|20831.1|20898.8|20808.8|20921.1|20831.1|20894.4|20804.4|37
1655449700000|2022-06-17 07:08:20|20900.4|20810.4|20914.3|20824.3|20915.9|20825.9|20899|20809|37
1655449710000|2022-06-17 07:08:30|20913.9|20823.9|20913.7|20823.7|20915.4|20825.4|20912.4|20822.4|30
1655449720000|2022-06-17 07:08:40|20914|20824|20907.3|20817.3|20915.7|20825.7|20905.2|20815.2|34
1655449730000|2022-06-17 07:08:50|20905.4|20815.4|20904|20814|20907.3|20817.3|20897.1|20807.1|33
1655449740000|2022-06-17 07:09:00|20903.9|20813.9|20915.4|20825.4|20916.2|20826.2|20902.9|20812.9|34
1655449750000|2022-06-17 07:09:10|20912.5|20822.5|20915.7|20825.7|20919.4|20829.4|20911.4|20821.4|36
1655449760000|2022-06-17 07:09:20|20918.3|20828.3|20885.7|20795.7|20919|20829|20884.9|20794.9|38
1655449770000|2022-06-17 07:09:30|20885.9|20795.9|20893|20803|20893|20803|20885.2|20795.2|36
1655449780000|2022-06-17 07:09:40|20891.7|20801.7|20908.1|20818.1|20909.8|20819.8|20891.7|20801.7|33
1655449790000|2022-06-17 07:09:50|20908|20818|20889.6|20799.6|20908.5|20818.5|20889.6|20799.6|34
1655449800000|2022-06-17 07:10:00|20888.5|20798.5|20885.9|20795.9|20889.8|20799.8|20882|20792|36
1655449810000|2022-06-17 07:10:10|20887|20797|20883.5|20793.5|20891.1|20801.1|20880.5|20790.5|39
1655449820000|2022-06-17 07:10:20|20884.3|20794.3|20882.7|20792.7|20887.2|20797.2|20881.7|20791.7|35
1655449830000|2022-06-17 07:10:30|20882.1|20792.1|20887.1|20797.1|20887.1|20797.1|20880.4|20790.4|32
1655449840000|2022-06-17 07:10:40|20891.7|20801.7|20906.4|20816.4|20911.4|20821.4|20891.7|20801.7|37
1655449850000|2022-06-17 07:10:50|20905|20815|20891|20801|20905.4|20815.4|20890.2|20800.2|38
1655449860000|2022-06-17 07:11:00|20892.2|20802.2|20891.6|20801.6|20893.6|20803.6|20884.1|20794.1|38
1655449870000|2022-06-17 07:11:10|20892.5|20802.5|20877|20787|20892.5|20802.5|20876.4|20786.4|38
1655449880000|2022-06-17 07:11:20|20878.2|20788.2|20877|20787|20878.6|20788.6|20875.1|20785.1|30
1655449890000|2022-06-17 07:11:30|20878.1|20788.1|20881.3|20791.3|20891.4|20801.4|20878.1|20788.1|38
1655449900000|2022-06-17 07:11:40|20879.7|20789.7|20881.5|20791.5|20881.5|20791.5|20877|20787|36
1655449910000|2022-06-17 07:11:50|20878.5|20788.5|20878.7|20788.7|20881.5|20791.5|20874.3|20784.3|35
1655449920000|2022-06-17 07:12:00|20878.9|20788.9|20876|20786|20883.3|20793.3|20873.9|20783.9|30
1655449930000|2022-06-17 07:12:10|20871.3|20781.3|20857.3|20767.3|20871.3|20781.3|20850.4|20760.4|37
1655449940000|2022-06-17 07:12:20|20855.2|20765.2|20860.5|20770.5|20863.1|20773.1|20855.1|20765.1|38
1655449950000|2022-06-17 07:12:30|20860.7|20770.7|20863.2|20773.2|20869.8|20779.8|20857.5|20767.5|31
1655449960000|2022-06-17 07:12:40|20862.3|20772.3|20851.5|20761.5|20863.7|20773.7|20850.3|20760.3|35
1655449970000|2022-06-17 07:12:50|20850.8|20760.8|20863|20773|20864.2|20774.2|20850.3|20760.3|34
1655449980000|2022-06-17 07:13:00|20865.3|20775.3|20852.3|20762.3|20867.4|20777.4|20850.3|20760.3|37
1655449990000|2022-06-17 07:13:10|20850.9|20760.9|20862.4|20772.4|20863.2|20773.2|20850.6|20760.6|39
1655450000000|2022-06-17 07:13:20|20862.3|20772.3|20897.7|20807.7|20897.7|20807.7|20862.3|20772.3|38
1655450010000|2022-06-17 07:13:30|20894.8|20804.8|20887.1|20797.1|20894.8|20804.8|20885.4|20795.4|33
1655450020000|2022-06-17 07:13:40|20887.4|20797.4|20903.5|20813.5|20903.5|20813.5|20887.4|20797.4|29
1655450030000|2022-06-17 07:13:50|20902.8|20812.8|20903.1|20813.1|20917.7|20827.7|20899.6|20809.6|35
1655450040000|2022-06-17 07:14:00|20902.7|20812.7|20883.5|20793.5|20904.9|20814.9|20881.9|20791.9|35
1655450050000|2022-06-17 07:14:10|20882.8|20792.8|20880.1|20790.1|20889.6|20799.6|20878.3|20788.3|36
1655450060000|2022-06-17 07:14:20|20879.9|20789.9|20895.2|20805.2|20895.2|20805.2|20879.4|20789.4|33
1655450070000|2022-06-17 07:14:30|20895.1|20805.1|20895.8|20805.8|20898|20808|20894.9|20804.9|36
1655450080000|2022-06-17 07:14:40|20895.3|20805.3|20888.4|20798.4|20896.1|20806.1|20881.9|20791.9|35
1655450090000|2022-06-17 07:14:50|20887.9|20797.9|20892.6|20802.6|20892.8|20802.8|20886.7|20796.7|28
1655450100000|2022-06-17 07:15:00|20890.9|20800.9|20867.2|20777.2|20891.2|20801.2|20867.2|20777.2|35
1655450110000|2022-06-17 07:15:10|20872.2|20782.2|20861.4|20771.4|20876|20786|20858.9|20768.9|30
1655450120000|2022-06-17 07:15:20|20862.7|20772.7|20864.2|20774.2|20865.4|20775.4|20861.9|20771.9|32
1655450130000|2022-06-17 07:15:30|20862.6|20772.6|20859.7|20769.7|20865.4|20775.4|20855.7|20765.7|30
1655450140000|2022-06-17 07:15:40|20860.1|20770.1|20859.7|20769.7|20865.4|20775.4|20857.3|20767.3|33
1655450150000|2022-06-17 07:15:50|20858.8|20768.8|20863.9|20773.9|20871.1|20781.1|20858.8|20768.8|34
1655450160000|2022-06-17 07:16:00|20862.8|20772.8|20866.9|20776.9|20869.4|20779.4|20861.7|20771.7|36
1655450170000|2022-06-17 07:16:10|20865.7|20775.7|20860.5|20770.5|20868.3|20778.3|20858.2|20768.2|34
1655450180000|2022-06-17 07:16:20|20854.4|20764.4|20858.4|20768.4|20858.9|20768.9|20847.9|20757.9|32
1655450190000|2022-06-17 07:16:30|20861.2|20771.2|20862.5|20772.5|20867.2|20777.2|20859.5|20769.5|37
1655450200000|2022-06-17 07:16:40|20862.3|20772.3|20861.7|20771.7|20862.9|20772.9|20858.2|20768.2|30
1655450210000|2022-06-17 07:16:50|20857.9|20767.9|20871.1|20781.1|20871.1|20781.1|20857.9|20767.9|33
1655450220000|2022-06-17 07:17:00|20872.8|20782.8|20881.1|20791.1|20883.4|20793.4|20868.5|20778.5|36
1655450230000|2022-06-17 07:17:10|20883.1|20793.1|20882.9|20792.9|20898|20808|20882.9|20792.9|39
1655450240000|2022-06-17 07:17:20|20882.7|20792.7|20881.5|20791.5|20890.1|20800.1|20879|20789|38
1655450250000|2022-06-17 07:17:30|20881.7|20791.7|20890.1|20800.1|20890.7|20800.7|20879.8|20789.8|31
1655450260000|2022-06-17 07:17:40|20890|20800|20879.6|20789.6|20890|20800|20873.4|20783.4|31
1655450270000|2022-06-17 07:17:50|20876.2|20786.2|20891.6|20801.6|20891.6|20801.6|20871.6|20781.6|36
1655450280000|2022-06-17 07:18:00|20890.4|20800.4|20896|20806|20900.3|20810.3|20890.3|20800.3|38
1655450290000|2022-06-17 07:18:10|20895.6|20805.6|20920.9|20830.9|20922.4|20832.4|20892.7|20802.7|37
1655450300000|2022-06-17 07:18:20|20921.8|20831.8|20929.7|20839.7|20929.9|20839.9|20921.1|20831.1|34
1655450310000|2022-06-17 07:18:30|20930.7|20840.7|20918.7|20828.7|20930.7|20840.7|20913.2|20823.2|39
1655450320000|2022-06-17 07:18:40|20918.5|20828.5|20919.3|20829.3|20922.1|20832.1|20916.7|20826.7|37
1655450330000|2022-06-17 07:18:50|20918.6|20828.6|20930.3|20840.3|20930.3|20840.3|20918.4|20828.4|33
1655450340000|2022-06-17 07:19:00|20931|20841|20958.2|20868.2|20962.5|20872.5|20930.4|20840.4|40
1655450350000|2022-06-17 07:19:10|20960.5|20870.5|20964.4|20874.4|20972.2|20882.2|20956.8|20866.8|38
1655450360000|2022-06-17 07:19:20|20967.2|20877.2|20974.1|20884.1|20982.4|20892.4|20965.7|20875.7|36
1655450370000|2022-06-17 07:19:30|20973.9|20883.9|20973.9|20883.9|20976.4|20886.4|20961.1|20871.1|38
1655450380000|2022-06-17 07:19:40|20974.2|20884.2|20977.7|20887.7|20984|20894|20974.2|20884.2|40
1655450390000|2022-06-17 07:19:50|20983.3|20893.3|20987.5|20897.5|20994.1|20904.1|20980.5|20890.5|36
1655450400000|2022-06-17 07:20:00|20986.7|20896.7|20964.2|20874.2|20991.4|20901.4|20963.8|20873.8|38
1655450410000|2022-06-17 07:20:10|20966.1|20876.1|20949|20859|20966.1|20876.1|20946.3|20856.3|37
1655450420000|2022-06-17 07:20:20|20944.8|20854.8|20955|20865|20956.7|20866.7|20940.6|20850.6|38
1655450430000|2022-06-17 07:20:30|20951.9|20861.9|20957.9|20867.9|20958.3|20868.3|20945.3|20855.3|39
1655450440000|2022-06-17 07:20:40|20956.1|20866.1|20972.2|20882.2|20973.5|20883.5|20956.1|20866.1|36
1655450450000|2022-06-17 07:20:50|20972.3|20882.3|20965.9|20875.9|20972.3|20882.3|20963.5|20873.5|36
1655450460000|2022-06-17 07:21:00|20963.6|20873.6|20982.5|20892.5|20983.7|20893.7|20961|20871|36
1655450470000|2022-06-17 07:21:10|20982.9|20892.9|20967.9|20877.9|20988.8|20898.8|20967.9|20877.9|38
1655450480000|2022-06-17 07:21:20|20966.1|20876.1|20979.9|20889.9|20981.9|20891.9|20964.7|20874.7|38
1655450490000|2022-06-17 07:21:30|20979.6|20889.6|20984.7|20894.7|20985.2|20895.2|20979.6|20889.6|34
1655450500000|2022-06-17 07:21:40|20985.3|20895.3|20979|20889|20991.2|20901.2|20977.6|20887.6|35
1655450510000|2022-06-17 07:21:50|20978.9|20888.9|20985.6|20895.6|20985.6|20895.6|20976.1|20886.1|37
1655450520000|2022-06-17 07:22:00|20986.6|20896.6|21009.5|20919.5|21013.1|20923.1|20986.6|20896.6|39
1655450530000|2022-06-17 07:22:10|21011.3|20921.3|20997.4|20907.4|21012.6|20922.6|20997.4|20907.4|39
1655450540000|2022-06-17 07:22:20|20996.4|20906.4|21002.3|20912.3|21009.6|20919.6|20996.4|20906.4|38
1655450550000|2022-06-17 07:22:30|21002.2|20912.2|20989.4|20899.4|21003.3|20913.3|20987.6|20897.6|38
1655450560000|2022-06-17 07:22:40|20989.8|20899.8|21010.5|20920.5|21011.2|20921.2|20989.8|20899.8|39
1655450570000|2022-06-17 07:22:50|21009|20919|21010.2|20920.2|21010.3|20920.3|21004.3|20914.3|33
1655450580000|2022-06-17 07:23:00|21008.3|20918.3|21096.3|21006.3|21100.6|21010.6|21007.6|20917.6|40
1655450590000|2022-06-17 07:23:10|21094.8|21004.8|21120.3|21030.3|21134|21044|21071|20981|39
1655450600000|2022-06-17 07:23:20|21117.8|21027.8|21088.5|20998.5|21130.5|21040.5|21076.8|20986.8|40
1655450610000|2022-06-17 07:23:30|21089.4|20999.4|21106.5|21016.5|21112.9|21022.9|21080.8|20990.8|37
1655450620000|2022-06-17 07:23:40|21108.9|21018.9|21111.5|21021.5|21121.9|21031.9|21107.3|21017.3|37
1655450630000|2022-06-17 07:23:50|21109.7|21019.7|21127.2|21037.2|21134.1|21044.1|21104.7|21014.7|39
1655450640000|2022-06-17 07:24:00|21127.1|21037.1|21105.5|21015.5|21128.4|21038.4|21104.7|21014.7|36
1655450650000|2022-06-17 07:24:10|21111|21021|21110.4|21020.4|21114.1|21024.1|21102.4|21012.4|36
1655450660000|2022-06-17 07:24:20|21106.9|21016.9|21170|21080|21177.2|21087.2|21106.9|21016.9|39
1655450670000|2022-06-17 07:24:30|21171.5|21081.5|21198.4|21108.4|21203.1|21113.1|21169.6|21079.6|40
1655450680000|2022-06-17 07:24:40|21200.6|21110.6|21183.8|21093.8|21200.9|21110.9|21175.6|21085.6|36
1655450690000|2022-06-17 07:24:50|21179.7|21089.7|21188.2|21098.2|21188.2|21098.2|21171.1|21081.1|39
1655450700000|2022-06-17 07:25:00|21188.6|21098.6|21143.6|21053.6|21188.8|21098.8|21138.5|21048.5|39
1655450710000|2022-06-17 07:25:10|21141.7|21051.7|21142.7|21052.7|21151.3|21061.3|21127.4|21037.4|39
1655450720000|2022-06-17 07:25:20|21144.6|21054.6|21152.1|21062.1|21153.5|21063.5|21132.8|21042.8|40
1655450730000|2022-06-17 07:25:30|21152.4|21062.4|21161.3|21071.3|21169.5|21079.5|21150.3|21060.3|38
1655450740000|2022-06-17 07:25:40|21159.3|21069.3|21150.8|21060.8|21160.4|21070.4|21144.8|21054.8|40
1655450750000|2022-06-17 07:25:50|21148.6|21058.6|21149.6|21059.6|21150.5|21060.5|21141.3|21051.3|39
1655450760000|2022-06-17 07:26:00|21151.5|21061.5|21152.8|21062.8|21156.3|21066.3|21143.2|21053.2|39
1655450770000|2022-06-17 07:26:10|21155|21065|21145|21055|21155.4|21065.4|21137.3|21047.3|37
1655450780000|2022-06-17 07:26:20|21145.6|21055.6|21132.9|21042.9|21147.3|21057.3|21131|21041|40
1655450790000|2022-06-17 07:26:30|21133.4|21043.4|21133.9|21043.9|21142.5|21052.5|21131.6|21041.6|40
1655450800000|2022-06-17 07:26:40|21136.3|21046.3|21121.8|21031.8|21137.4|21047.4|21121.8|21031.8|39
1655450810000|2022-06-17 07:26:50|21122.1|21032.1|21112|21022|21124.8|21034.8|21104|21014|37
1655450820000|2022-06-17 07:27:00|21112.3|21022.3|21133.5|21043.5|21134.7|21044.7|21112.3|21022.3|37
1655450830000|2022-06-17 07:27:10|21133.6|21043.6|21135.4|21045.4|21136.9|21046.9|21131.4|21041.4|32
1655450840000|2022-06-17 07:27:20|21136.2|21046.2|21169.3|21079.3|21169.3|21079.3|21134.4|21044.4|38
1655450850000|2022-06-17 07:27:30|21164.4|21074.4|21139.1|21049.1|21166.2|21076.2|21136.6|21046.6|38
1655450860000|2022-06-17 07:27:40|21141.1|21051.1|21143.6|21053.6|21146.4|21056.4|21139.9|21049.9|34
1655450870000|2022-06-17 07:27:50|21143.1|21053.1|21153|21063|21153|21063|21137|21047|36
1655450880000|2022-06-17 07:28:00|21155|21065|21167.9|21077.9|21167.9|21077.9|21146.6|21056.6|39
1655450890000|2022-06-17 07:28:10|21168.4|21078.4|21177.7|21087.7|21182.2|21092.2|21167.6|21077.6|36
1655450900000|2022-06-17 07:28:20|21176.9|21086.9|21150.1|21060.1|21176.9|21086.9|21150.1|21060.1|37
1655450910000|2022-06-17 07:28:30|21151.1|21061.1|21140.4|21050.4|21151.1|21061.1|21135.9|21045.9|37
1655450920000|2022-06-17 07:28:40|21140.9|21050.9|21147.5|21057.5|21147.5|21057.5|21134.5|21044.5|39
1655450930000|2022-06-17 07:28:50|21148|21058|21134.2|21044.2|21156.7|21066.7|21134.2|21044.2|37
1655450940000|2022-06-17 07:29:00|21134.1|21044.1|21125.4|21035.4|21135|21045|21125.4|21035.4|35
1655450950000|2022-06-17 07:29:10|21123.7|21033.7|21130.7|21040.7|21131.5|21041.5|21122.5|21032.5|36
1655450960000|2022-06-17 07:29:20|21131.1|21041.1|21164.1|21074.1|21164.6|21074.6|21130.7|21040.7|37
1655450970000|2022-06-17 07:29:30|21163.6|21073.6|21146.9|21056.9|21164.4|21074.4|21146.8|21056.8|40
1655450980000|2022-06-17 07:29:40|21147.2|21057.2|21149.8|21059.8|21153|21063|21143.6|21053.6|36
1655450990000|2022-06-17 07:29:50|21151.4|21061.4|21139.4|21049.4|21153.9|21063.9|21139.3|21049.3|39
1655451000000|2022-06-17 07:30:00|21139.9|21049.9|21129.3|21039.3|21141.2|21051.2|21118.1|21028.1|39
1655451010000|2022-06-17 07:30:10|21129.7|21039.7|21142.8|21052.8|21145.3|21055.3|21129.1|21039.1|39
1655451020000|2022-06-17 07:30:20|21143.1|21053.1|21145.1|21055.1|21156.8|21066.8|21140.2|21050.2|39
1655451030000|2022-06-17 07:30:30|21147.2|21057.2|21137.3|21047.3|21151.9|21061.9|21135.6|21045.6|33
1655451040000|2022-06-17 07:30:40|21136.5|21046.5|21128.4|21038.4|21137.9|21047.9|21124.5|21034.5|33
1655451050000|2022-06-17 07:30:50|21123.3|21033.3|21120|21030|21130.6|21040.6|21118.4|21028.4|38
1655451060000|2022-06-17 07:31:00|21117.9|21027.9|21121.3|21031.3|21126.4|21036.4|21116.8|21026.8|37
1655451070000|2022-06-17 07:31:10|21122.9|21032.9|21119|21029|21125.3|21035.3|21114.8|21024.8|39
1655451080000|2022-06-17 07:31:20|21121.5|21031.5|21104.1|21014.1|21121.5|21031.5|21100.5|21010.5|40
1655451090000|2022-06-17 07:31:30|21099.8|21009.8|21100.8|21010.8|21105.6|21015.6|21090.4|21000.4|39
1655451100000|2022-06-17 07:31:40|21101.2|21011.2|21099.3|21009.3|21108.6|21018.6|21096|21006|39
1655451110000|2022-06-17 07:31:50|21100.3|21010.3|21101.8|21011.8|21104.3|21014.3|21091.3|21001.3|39
1655451120000|2022-06-17 07:32:00|21102.6|21012.6|21080.8|20990.8|21105|21015|21080.8|20990.8|35
1655451130000|2022-06-17 07:32:10|21079.3|20989.3|21082.6|20992.6|21085.1|20995.1|21077.5|20987.5|38
1655451140000|2022-06-17 07:32:20|21083.1|20993.1|21095.2|21005.2|21105.3|21015.3|21083.1|20993.1|37
1655451150000|2022-06-17 07:32:30|21094|21004|21090.4|21000.4|21099.5|21009.5|21089.3|20999.3|38
1655451160000|2022-06-17 07:32:40|21090.3|21000.3|21084.8|20994.8|21092.2|21002.2|21080.4|20990.4|34
1655451170000|2022-06-17 07:32:50|21085|20995|21104.6|21014.6|21106|21016|21079.5|20989.5|37
1655451180000|2022-06-17 07:33:00|21107.3|21017.3|21100.9|21010.9|21119.4|21029.4|21100.9|21010.9|38
1655451190000|2022-06-17 07:33:10|21099.2|21009.2|21089.1|20999.1|21099.4|21009.4|21087.1|20997.1|36
1655451200000|2022-06-17 07:33:20|21089.2|20999.2|21083.5|20993.5|21089.2|20999.2|21078.5|20988.5|34
1655451210000|2022-06-17 07:33:30|21083.9|20993.9|21084.1|20994.1|21087.5|20997.5|21080.3|20990.3|35
1655451220000|2022-06-17 07:33:40|21085.2|20995.2|21091.2|21001.2|21092.2|21002.2|21082.7|20992.7|32
1655451230000|2022-06-17 07:33:50|21090.7|21000.7|21092|21002|21094.9|21004.9|21086.7|20996.7|27
1655451240000|2022-06-17 07:34:00|21089.4|20999.4|21084.4|20994.4|21094.6|21004.6|21084.2|20994.2|37
1655451250000|2022-06-17 07:34:10|21084.7|20994.7|21084.9|20994.9|21088|20998|21082.8|20992.8|35
1655451260000|2022-06-17 07:34:20|21084.8|20994.8|21081.6|20991.6|21085.9|20995.9|21081.2|20991.2|31
1655451270000|2022-06-17 07:34:30|21083.8|20993.8|21072.8|20982.8|21083.8|20993.8|21065.6|20975.6|38
1655451280000|2022-06-17 07:34:40|21071.6|20981.6|21071.6|20981.6|21077.6|20987.6|21066.9|20976.9|38
1655451290000|2022-06-17 07:34:50|21069.8|20979.8|21074.9|20984.9|21077.4|20987.4|21064.5|20974.5|37
1655451300000|2022-06-17 07:35:00|21069.9|20979.9|21092|21002|21092.1|21002.1|21065.2|20975.2|35
1655451310000|2022-06-17 07:35:10|21091.7|21001.7|21083.7|20993.7|21096.1|21006.1|21083.7|20993.7|36
1655451320000|2022-06-17 07:35:20|21087.9|20997.9|21093.8|21003.8|21095.9|21005.9|21080.6|20990.6|30
1655451330000|2022-06-17 07:35:30|21089.4|20999.4|21088.6|20998.6|21089.4|20999.4|21084.5|20994.5|32
1655451340000|2022-06-17 07:35:40|21088.1|20998.1|21090.3|21000.3|21091.1|21001.1|21085.9|20995.9|29
1655451350000|2022-06-17 07:35:50|21090.4|21000.4|21089.5|20999.5|21091.2|21001.2|21088.2|20998.2|27
1655451360000|2022-06-17 07:36:00|21089.3|20999.3|21083.5|20993.5|21089.3|20999.3|21082.9|20992.9|17
1655451370000|2022-06-17 07:36:10|21083.4|20993.4|21080.7|20990.7|21087|20997|21069.7|20979.7|33
1655451380000|2022-06-17 07:36:20|21080.5|20990.5|21066.3|20976.3|21081.9|20991.9|21066.3|20976.3|37
1655451390000|2022-06-17 07:36:30|21070|20980|21066.9|20976.9|21077.2|20987.2|21066.5|20976.5|33
1655451400000|2022-06-17 07:36:40|21065.4|20975.4|21073.5|20983.5|21075.3|20985.3|21065.2|20975.2|29
1655451410000|2022-06-17 07:36:50|21073.6|20983.6|21075.8|20985.8|21077.8|20987.8|21073.6|20983.6|37
1655451420000|2022-06-17 07:37:00|21076|20986|21091.1|21001.1|21095.2|21005.2|21075.8|20985.8|38
1655451430000|2022-06-17 07:37:10|21090.7|21000.7|21083.3|20993.3|21090.7|21000.7|21080.3|20990.3|37
1655451440000|2022-06-17 07:37:20|21083|20993|21077.7|20987.7|21083|20993|21074|20984|35
1655451450000|2022-06-17 07:37:30|21077.8|20987.8|21060.1|20970.1|21078|20988|21060.1|20970.1|36
1655451460000|2022-06-17 07:37:40|21065.5|20975.5|21080|20990|21081|20991|21060.5|20970.5|33
1655451470000|2022-06-17 07:37:50|21083.1|20993.1|21088.4|20998.4|21094.2|21004.2|21081.5|20991.5|38
1655451480000|2022-06-17 07:38:00|21090.4|21000.4|21114.8|21024.8|21115.7|21025.7|21086.7|20996.7|38
1655451490000|2022-06-17 07:38:10|21112.8|21022.8|21117.4|21027.4|21123.8|21033.8|21112.8|21022.8|40
1655451500000|2022-06-17 07:38:20|21118.7|21028.7|21103.2|21013.2|21118.7|21028.7|21097.9|21007.9|39
1655451510000|2022-06-17 07:38:30|21095.5|21005.5|21086.7|20996.7|21098.3|21008.3|21082.2|20992.2|35
1655451520000|2022-06-17 07:38:40|21085.3|20995.3|21078.2|20988.2|21086.7|20996.7|21074.7|20984.7|36
1655451530000|2022-06-17 07:38:50|21075.3|20985.3|21072.2|20982.2|21077.9|20987.9|21069.6|20979.6|30
1655451540000|2022-06-17 07:39:00|21071.8|20981.8|21087.8|20997.8|21087.8|20997.8|21070.3|20980.3|35
1655451550000|2022-06-17 07:39:10|21090.6|21000.6|21090.3|21000.3|21095.9|21005.9|21088.8|20998.8|33
1655451560000|2022-06-17 07:39:20|21087.9|20997.9|21100.9|21010.9|21100.9|21010.9|21083.5|20993.5|35
1655451570000|2022-06-17 07:39:30|21099.2|21009.2|21085.8|20995.8|21099.2|21009.2|21083|20993|32
1655451580000|2022-06-17 07:39:40|21084.1|20994.1|21105|21015|21105|21015|21081.7|20991.7|38
1655451590000|2022-06-17 07:39:50|21101.8|21011.8|21106|21016|21117.9|21027.9|21100.4|21010.4|39
1655451600000|2022-06-17 07:40:00|21105.1|21015.1|21115.6|21025.6|21115.8|21025.8|21094.2|21004.2|37
1655451610000|2022-06-17 07:40:10|21114.9|21024.9|21108.7|21018.7|21116.4|21026.4|21105.2|21015.2|37
1655451620000|2022-06-17 07:40:20|21108.6|21018.6|21110.3|21020.3|21118.1|21028.1|21107.3|21017.3|37
1655451630000|2022-06-17 07:40:30|21110.6|21020.6|21106.2|21016.2|21112.1|21022.1|21103.5|21013.5|38
1655451640000|2022-06-17 07:40:40|21103.7|21013.7|21085.3|20995.3|21105.7|21015.7|21081.9|20991.9|35
1655451650000|2022-06-17 07:40:50|21085.4|20995.4|21077.6|20987.6|21086.2|20996.2|21073.4|20983.4|33
1655451660000|2022-06-17 07:41:00|21075.9|20985.9|21061.6|20971.6|21076.6|20986.6|21059.3|20969.3|38
1655451670000|2022-06-17 07:41:10|21054.1|20964.1|21066.9|20976.9|21069.7|20979.7|21053.1|20963.1|36
1655451680000|2022-06-17 07:41:20|21067.6|20977.6|21068.4|20978.4|21078.7|20988.7|21065.2|20975.2|38
1655451690000|2022-06-17 07:41:30|21066.5|20976.5|21071.7|20981.7|21074.3|20984.3|21062.5|20972.5|40
1655451700000|2022-06-17 07:41:40|21073.3|20983.3|21074.2|20984.2|21077.1|20987.1|21060.8|20970.8|38
1655451710000|2022-06-17 07:41:50|21075.8|20985.8|21081.1|20991.1|21085.5|20995.5|21074.9|20984.9|38
1655451720000|2022-06-17 07:42:00|21081|20991|21080|20990|21081|20991|21065.2|20975.2|40
1655451730000|2022-06-17 07:42:10|21079.7|20989.7|21104.5|21014.5|21104.5|21014.5|21078.8|20988.8|37
1655451740000|2022-06-17 07:42:20|21104.3|21014.3|21098.1|21008.1|21104.7|21014.7|21097.2|21007.2|36
1655451750000|2022-06-17 07:42:30|21097.3|21007.3|21099.3|21009.3|21100.5|21010.5|21097.3|21007.3|32
1655451760000|2022-06-17 07:42:40|21097.9|21007.9|21104.7|21014.7|21110.8|21020.8|21097.9|21007.9|34
1655451770000|2022-06-17 07:42:50|21104.5|21014.5|21104.3|21014.3|21113|21023|21101.5|21011.5|36
1655451780000|2022-06-17 07:43:00|21104.7|21014.7|21098.2|21008.2|21106.4|21016.4|21097.6|21007.6|39
1655451790000|2022-06-17 07:43:10|21097.2|21007.2|21089.6|20999.6|21099.2|21009.2|21088.2|20998.2|31
1655451800000|2022-06-17 07:43:20|21091.4|21001.4|21098|21008|21099.3|21009.3|21088.4|20998.4|38
1655451810000|2022-06-17 07:43:30|21098.4|21008.4|21103.4|21013.4|21108.8|21018.8|21098.2|21008.2|39
1655451820000|2022-06-17 07:43:40|21102.1|21012.1|21106.1|21016.1|21113.6|21023.6|21100.7|21010.7|38
1655451830000|2022-06-17 07:43:50|21106.8|21016.8|21112.2|21022.2|21113.4|21023.4|21103.4|21013.4|33
1655451840000|2022-06-17 07:44:00|21111.5|21021.5|21109.3|21019.3|21113|21023|21103.8|21013.8|36
1655451850000|2022-06-17 07:44:10|21109.4|21019.4|21107.3|21017.3|21111.3|21021.3|21104.4|21014.4|34
1655451860000|2022-06-17 07:44:20|21114.6|21024.6|21163.4|21073.4|21166|21076|21114.6|21024.6|38
1655451870000|2022-06-17 07:44:30|21161.8|21071.8|21160.2|21070.2|21171.9|21081.9|21160|21070|39
1655451880000|2022-06-17 07:44:40|21159.5|21069.5|21167.9|21077.9|21169.2|21079.2|21159|21069|37
1655451890000|2022-06-17 07:44:50|21166.3|21076.3|21177.4|21087.4|21180.9|21090.9|21166.3|21076.3|37
1655451900000|2022-06-17 07:45:00|21177.3|21087.3|21173.3|21083.3|21178.2|21088.2|21161.4|21071.4|37
1655451910000|2022-06-17 07:45:10|21176.7|21086.7|21186.1|21096.1|21192.5|21102.5|21175.1|21085.1|40
1655451920000|2022-06-17 07:45:20|21185.3|21095.3|21173.7|21083.7|21190.5|21100.5|21172.4|21082.4|40
1655451930000|2022-06-17 07:45:30|21173|21083|21155.2|21065.2|21174|21084|21147.2|21057.2|40
1655451940000|2022-06-17 07:45:40|21154.9|21064.9|21158.1|21068.1|21160.8|21070.8|21148.8|21058.8|36
1655451950000|2022-06-17 07:45:50|21158.5|21068.5|21137.8|21047.8|21158.5|21068.5|21135.8|21045.8|38
1655451960000|2022-06-17 07:46:00|21140.8|21050.8|21140.6|21050.6|21141.7|21051.7|21131.3|21041.3|37
1655451970000|2022-06-17 07:46:10|21141.6|21051.6|21173.1|21083.1|21175.4|21085.4|21141.6|21051.6|37
1655451980000|2022-06-17 07:46:20|21173.4|21083.4|21164.4|21074.4|21175.5|21085.5|21160.1|21070.1|37
1655451990000|2022-06-17 07:46:30|21167.8|21077.8|21151.3|21061.3|21172.2|21082.2|21151.3|21061.3|38
1655452000000|2022-06-17 07:46:40|21152.2|21062.2|21151.2|21061.2|21154.1|21064.1|21149|21059|38
1655452010000|2022-06-17 07:46:50|21151|21061|21126.3|21036.3|21151|21061|21126.3|21036.3|33
1655452020000|2022-06-17 07:47:00|21127.7|21037.7|21143.8|21053.8|21144|21054|21122.4|21032.4|37
1655452030000|2022-06-17 07:47:10|21143.9|21053.9|21135.2|21045.2|21148.9|21058.9|21129.2|21039.2|39
1655452040000|2022-06-17 07:47:20|21134.8|21044.8|21142.3|21052.3|21143.4|21053.4|21129.8|21039.8|36
1655452050000|2022-06-17 07:47:30|21141.7|21051.7|21146.2|21056.2|21152.4|21062.4|21139.7|21049.7|40
1655452060000|2022-06-17 07:47:40|21144.2|21054.2|21144.6|21054.6|21147.6|21057.6|21143.9|21053.9|33
1655452070000|2022-06-17 07:47:50|21144.7|21054.7|21145.6|21055.6|21147.9|21057.9|21143.2|21053.2|34
1655452080000|2022-06-17 07:48:00|21145.8|21055.8|21135.2|21045.2|21147.8|21057.8|21134.6|21044.6|35
1655452090000|2022-06-17 07:48:10|21135.3|21045.3|21138.7|21048.7|21146.8|21056.8|21132.6|21042.6|38
1655452100000|2022-06-17 07:48:20|21136.7|21046.7|21122.3|21032.3|21140.6|21050.6|21116|21026|37
1655452110000|2022-06-17 07:48:30|21122.4|21032.4|21114.9|21024.9|21122.4|21032.4|21110.3|21020.3|39
1655452120000|2022-06-17 07:48:40|21115|21025|21123.5|21033.5|21126|21036|21112.5|21022.5|38
1655452130000|2022-06-17 07:48:50|21125|21035|21122.3|21032.3|21125|21035|21114.3|21024.3|35
1655452140000|2022-06-17 07:49:00|21122.9|21032.9|21147.6|21057.6|21147.6|21057.6|21119.6|21029.6|40
1655452150000|2022-06-17 07:49:10|21146.7|21056.7|21154.8|21064.8|21158.3|21068.3|21142.5|21052.5|36
1655452160000|2022-06-17 07:49:20|21155.2|21065.2|21149.9|21059.9|21155.2|21065.2|21148.8|21058.8|38
1655452170000|2022-06-17 07:49:30|21149.8|21059.8|21151.1|21061.1|21152.5|21062.5|21144.7|21054.7|37
1655452180000|2022-06-17 07:49:40|21150.9|21060.9|21157|21067|21157|21067|21147.1|21057.1|35
1655452190000|2022-06-17 07:49:50|21156.9|21066.9|21160.3|21070.3|21161.6|21071.6|21156.9|21066.9|37
1655452200000|2022-06-17 07:50:00|21159.6|21069.6|21138.9|21048.9|21159.6|21069.6|21138.9|21048.9|34
1655452210000|2022-06-17 07:50:10|21141.4|21051.4|21129.8|21039.8|21141.4|21051.4|21127.5|21037.5|32
1655452220000|2022-06-17 07:50:20|21133.1|21043.1|21129|21039|21133.1|21043.1|21122.4|21032.4|37
1655452230000|2022-06-17 07:50:30|21128.2|21038.2|21131.5|21041.5|21141.5|21051.5|21128.2|21038.2|35
1655452240000|2022-06-17 07:50:40|21132.4|21042.4|21128.7|21038.7|21132.4|21042.4|21127.9|21037.9|35
1655452250000|2022-06-17 07:50:50|21129.5|21039.5|21127.8|21037.8|21129.5|21039.5|21122.4|21032.4|36
1655452260000|2022-06-17 07:51:00|21125.1|21035.1|21138.1|21048.1|21138.1|21048.1|21121.7|21031.7|32
1655452270000|2022-06-17 07:51:10|21138|21048|21148.2|21058.2|21150.4|21060.4|21135.8|21045.8|40
1655452280000|2022-06-17 07:51:20|21148.1|21058.1|21145.6|21055.6|21151.5|21061.5|21144.7|21054.7|36
1655452290000|2022-06-17 07:51:30|21146.2|21056.2|21149.3|21059.3|21151.3|21061.3|21146.1|21056.1|31
1655452300000|2022-06-17 07:51:40|21151.8|21061.8|21151.9|21061.9|21154.7|21064.7|21148.9|21058.9|28
1655452310000|2022-06-17 07:51:50|21152|21062|21163.2|21073.2|21164.2|21074.2|21151.2|21061.2|34
1655452320000|2022-06-17 07:52:00|21163.1|21073.1|21157.3|21067.3|21163.1|21073.1|21154.7|21064.7|33
1655452330000|2022-06-17 07:52:10|21160|21070|21169.8|21079.8|21170.1|21080.1|21159|21069|35
1655452340000|2022-06-17 07:52:20|21171|21081|21168.1|21078.1|21175.6|21085.6|21168.1|21078.1|37
1655452350000|2022-06-17 07:52:30|21168.3|21078.3|21173|21083|21173|21083|21167|21077|26
1655452360000|2022-06-17 07:52:40|21172|21082|21191.3|21101.3|21192.7|21102.7|21170|21080|37
1655452370000|2022-06-17 07:52:50|21192.9|21102.9|21229.2|21139.2|21229.2|21139.2|21181.2|21091.2|39
1655452380000|2022-06-17 07:53:00|21233.2|21143.2|21247.8|21157.8|21287|21197|21233.2|21143.2|40
1655452390000|2022-06-17 07:53:10|21247.9|21157.9|21228|21138|21247.9|21157.9|21222.6|21132.6|40
1655452400000|2022-06-17 07:53:20|21233.5|21143.5|21232.9|21142.9|21240.3|21150.3|21216.8|21126.8|39
1655452410000|2022-06-17 07:53:30|21233.2|21143.2|21255.1|21165.1|21256.1|21166.1|21233.2|21143.2|40
1655452420000|2022-06-17 07:53:40|21253.3|21163.3|21270.9|21180.9|21270.9|21180.9|21248.9|21158.9|38
1655452430000|2022-06-17 07:53:50|21270.5|21180.5|21274.5|21184.5|21287.9|21197.9|21266.5|21176.5|36
1655452440000|2022-06-17 07:54:00|21275.3|21185.3|21245|21155|21275.8|21185.8|21237.4|21147.4|39
1655452450000|2022-06-17 07:54:10|21243.6|21153.6|21226.6|21136.6|21245.3|21155.3|21225.9|21135.9|40
1655452460000|2022-06-17 07:54:20|21228.1|21138.1|21224.4|21134.4|21231.8|21141.8|21221.5|21131.5|37
1655452470000|2022-06-17 07:54:30|21223.5|21133.5|21248.8|21158.8|21251.9|21161.9|21223.4|21133.4|39
1655452480000|2022-06-17 07:54:40|21249.3|21159.3|21214.4|21124.4|21249.4|21159.4|21214.4|21124.4|39
1655452490000|2022-06-17 07:54:50|21212.7|21122.7|21206.8|21116.8|21212.7|21122.7|21203.9|21113.9|34
1655452500000|2022-06-17 07:55:00|21206.6|21116.6|21206.5|21116.5|21219.5|21129.5|21203.3|21113.3|39
1655452510000|2022-06-17 07:55:10|21206.6|21116.6|21199.6|21109.6|21206.9|21116.9|21195.9|21105.9|38
1655452520000|2022-06-17 07:55:20|21200.1|21110.1|21183.4|21093.4|21200.1|21110.1|21182|21092|38
1655452530000|2022-06-17 07:55:30|21183.8|21093.8|21160.4|21070.4|21185.1|21095.1|21157.8|21067.8|35
1655452540000|2022-06-17 07:55:40|21156.8|21066.8|21158.6|21068.6|21165.6|21075.6|21154.1|21064.1|35
1655452550000|2022-06-17 07:55:50|21159.5|21069.5|21154.8|21064.8|21160.8|21070.8|21146.5|21056.5|37
1655452560000|2022-06-17 07:56:00|21153.5|21063.5|21136.9|21046.9|21153.5|21063.5|21132|21042|36
1655452570000|2022-06-17 07:56:10|21134.5|21044.5|21121.2|21031.2|21140.9|21050.9|21112.4|21022.4|39
1655452580000|2022-06-17 07:56:20|21123.6|21033.6|21118|21028|21130|21040|21116|21026|37
1655452590000|2022-06-17 07:56:30|21118.1|21028.1|21103.2|21013.2|21124.4|21034.4|21097.4|21007.4|37
1655452600000|2022-06-17 07:56:40|21106.9|21016.9|21138.4|21048.4|21139.1|21049.1|21106.9|21016.9|38
1655452610000|2022-06-17 07:56:50|21137.9|21047.9|21118.2|21028.2|21137.9|21047.9|21101.7|21011.7|37
1655452620000|2022-06-17 07:57:00|21118.4|21028.4|21119.4|21029.4|21119.5|21029.5|21111.5|21021.5|37
1655452630000|2022-06-17 07:57:10|21119.2|21029.2|21114.7|21024.7|21120|21030|21114.1|21024.1|36
1655452640000|2022-06-17 07:57:20|21116.3|21026.3|21127.2|21037.2|21133.8|21043.8|21114.5|21024.5|37
1655452650000|2022-06-17 07:57:30|21127.6|21037.6|21117.5|21027.5|21132.7|21042.7|21115|21025|40
1655452660000|2022-06-17 07:57:40|21117.7|21027.7|21123.7|21033.7|21129.9|21039.9|21117.7|21027.7|37
1655452670000|2022-06-17 07:57:50|21122.9|21032.9|21108.1|21018.1|21122.9|21032.9|21107.2|21017.2|35
1655452680000|2022-06-17 07:58:00|21108.3|21018.3|21124.7|21034.7|21124.7|21034.7|21107.6|21017.6|38
1655452690000|2022-06-17 07:58:10|21123.7|21033.7|21116.8|21026.8|21126.5|21036.5|21116.1|21026.1|35
1655452700000|2022-06-17 07:58:20|21119.1|21029.1|21119|21029|21120.3|21030.3|21108.3|21018.3|35
1655452710000|2022-06-17 07:58:30|21121.2|21031.2|21117.4|21027.4|21124.2|21034.2|21108.7|21018.7|37
1655452720000|2022-06-17 07:58:40|21116.8|21026.8|21121.8|21031.8|21124.6|21034.6|21113.8|21023.8|37
1655452730000|2022-06-17 07:58:50|21123.7|21033.7|21127.8|21037.8|21137.4|21047.4|21122.5|21032.5|37
1655452740000|2022-06-17 07:59:00|21128|21038|21119.1|21029.1|21128|21038|21115.2|21025.2|38
1655452750000|2022-06-17 07:59:10|21118.7|21028.7|21111.6|21021.6|21125.9|21035.9|21111.6|21021.6|36
1655452760000|2022-06-17 07:59:20|21111.2|21021.2|21107.3|21017.3|21112.5|21022.5|21106.4|21016.4|33
1655452770000|2022-06-17 07:59:30|21108.1|21018.1|21100.4|21010.4|21110.8|21020.8|21098.5|21008.5|33
1655452780000|2022-06-17 07:59:40|21100.7|21010.7|21112.1|21022.1|21116|21026|21099.3|21009.3|37
1655452790000|2022-06-17 07:59:50|21111.9|21021.9|21115.1|21025.1|21115.6|21025.6|21108.5|21018.5|35
1655452800000|2022-06-17 08:00:00|21115.7|21025.7|21113.3|21023.3|21115.9|21025.9|21110.8|21020.8|36
1655452810000|2022-06-17 08:00:10|21113.1|21023.1|21098.2|21008.2|21114.7|21024.7|21098.2|21008.2|35
1655452820000|2022-06-17 08:00:20|21099.6|21009.6|21103.4|21013.4|21104.1|21014.1|21096.6|21006.6|34
1655452830000|2022-06-17 08:00:30|21103.1|21013.1|21119.7|21029.7|21119.7|21029.7|21096.8|21006.8|37
1655452840000|2022-06-17 08:00:40|21117.5|21027.5|21133.6|21043.6|21133.8|21043.8|21116.4|21026.4|37
1655452850000|2022-06-17 08:00:50|21134.8|21044.8|21152.8|21062.8|21157.3|21067.3|21133.2|21043.2|38
1655452860000|2022-06-17 08:01:00|21152.6|21062.6|21136|21046|21156.5|21066.5|21135.6|21045.6|40
1655452870000|2022-06-17 08:01:10|21132.3|21042.3|21114.2|21024.2|21132.3|21042.3|21114.2|21024.2|36
1655452880000|2022-06-17 08:01:20|21116.8|21026.8|21103.9|21013.9|21117.1|21027.1|21098.8|21008.8|34
1655452890000|2022-06-17 08:01:30|21101.9|21011.9|21100.6|21010.6|21104.1|21014.1|21095.1|21005.1|37
1655452900000|2022-06-17 08:01:40|21097.5|21007.5|21094.7|21004.7|21100.1|21010.1|21092.3|21002.3|32
1655452910000|2022-06-17 08:01:50|21094.4|21004.4|21086.9|20996.9|21096.4|21006.4|21084.8|20994.8|32
1655452920000|2022-06-17 08:02:00|21086.7|20996.7|21100.4|21010.4|21100.4|21010.4|21084|20994|38
1655452930000|2022-06-17 08:02:10|21102.9|21012.9|21065|20975|21107.7|21017.7|21065|20975|38
1655452940000|2022-06-17 08:02:20|21070.2|20980.2|21045.7|20955.7|21070.5|20980.5|21045.7|20955.7|34
1655452950000|2022-06-17 08:02:30|21048.6|20958.6|21047.4|20957.4|21056.8|20966.8|21044.4|20954.4|39
1655452960000|2022-06-17 08:02:40|21048.5|20958.5|21047.1|20957.1|21052.8|20962.8|21044.3|20954.3|38
1655452970000|2022-06-17 08:02:50|21048.7|20958.7|21053.8|20963.8|21054.5|20964.5|21048.1|20958.1|39
1655452980000|2022-06-17 08:03:00|21053.6|20963.6|21071.6|20981.6|21072.3|20982.3|21048|20958|35
1655452990000|2022-06-17 08:03:10|21071.7|20981.7|21060.3|20970.3|21073.6|20983.6|21060.3|20970.3|38
1655453000000|2022-06-17 08:03:20|21062.2|20972.2|21047.8|20957.8|21064|20974|21042.8|20952.8|38
1655453010000|2022-06-17 08:03:30|21049.7|20959.7|21067.8|20977.8|21077.1|20987.1|21049.7|20959.7|39
1655453020000|2022-06-17 08:03:40|21067.7|20977.7|21064.9|20974.9|21067.7|20977.7|21059.8|20969.8|38
1655453030000|2022-06-17 08:03:50|21067.3|20977.3|21072.5|20982.5|21077.1|20987.1|21067.3|20977.3|38
1655453040000|2022-06-17 08:04:00|21075.6|20985.6|21083.9|20993.9|21085.2|20995.2|21074.9|20984.9|35
1655453050000|2022-06-17 08:04:10|21084.1|20994.1|21083.9|20993.9|21090.9|21000.9|21082.3|20992.3|36
1655453060000|2022-06-17 08:04:20|21084|20994|21068.2|20978.2|21085.2|20995.2|21064.2|20974.2|37
1655453070000|2022-06-17 08:04:30|21068.9|20978.9|21072.2|20982.2|21073.3|20983.3|21067|20977|38
1655453080000|2022-06-17 08:04:40|21073.1|20983.1|21091.4|21001.4|21094.9|21004.9|21072.9|20982.9|36
1655453090000|2022-06-17 08:04:50|21090.4|21000.4|21083.3|20993.3|21090.5|21000.5|21083|20993|35
1655453100000|2022-06-17 08:05:00|21086.3|20996.3|21100.5|21010.5|21108|21018|21085.2|20995.2|35
1655453110000|2022-06-17 08:05:10|21101.9|21011.9|21084.2|20994.2|21102.3|21012.3|21084.2|20994.2|32
1655453120000|2022-06-17 08:05:20|21085.1|20995.1|21092.6|21002.6|21092.9|21002.9|21084.9|20994.9|34
1655453130000|2022-06-17 08:05:30|21092.9|21002.9|21101.3|21011.3|21103.9|21013.9|21092.9|21002.9|33
1655453140000|2022-06-17 08:05:40|21101.2|21011.2|21091.1|21001.1|21101.2|21011.2|21089.1|20999.1|39
1655453150000|2022-06-17 08:05:50|21091.4|21001.4|21100.2|21010.2|21100.2|21010.2|21090.3|21000.3|37
1655453160000|2022-06-17 08:06:00|21101|21011|21121.7|21031.7|21126.6|21036.6|21099.9|21009.9|38
1655453170000|2022-06-17 08:06:10|21121.3|21031.3|21116.3|21026.3|21122.8|21032.8|21112.8|21022.8|38
1655453180000|2022-06-17 08:06:20|21117.7|21027.7|21104.7|21014.7|21117.7|21027.7|21102.3|21012.3|38
1655453190000|2022-06-17 08:06:30|21107.9|21017.9|21106.7|21016.7|21112.8|21022.8|21100|21010|33
1655453200000|2022-06-17 08:06:40|21108.3|21018.3|21099.6|21009.6|21108.3|21018.3|21098|21008|40
1655453210000|2022-06-17 08:06:50|21098.3|21008.3|21086.7|20996.7|21098.7|21008.7|21086.3|20996.3|31
1655453220000|2022-06-17 08:07:00|21087.8|20997.8|21093.8|21003.8|21095.7|21005.7|21087.8|20997.8|36
1655453230000|2022-06-17 08:07:10|21094|21004|21092.6|21002.6|21100.4|21010.4|21092|21002|35
1655453240000|2022-06-17 08:07:20|21092.4|21002.4|21089.2|20999.2|21093.4|21003.4|21088.7|20998.7|34
1655453250000|2022-06-17 08:07:30|21088.9|20998.9|21092.6|21002.6|21095.6|21005.6|21088.9|20998.9|40
1655453260000|2022-06-17 08:07:40|21091.2|21001.2|21090.9|21000.9|21092.9|21002.9|21089.3|20999.3|37
1655453270000|2022-06-17 08:07:50|21091.2|21001.2|21090.2|21000.2|21092.5|21002.5|21084.8|20994.8|35
1655453280000|2022-06-17 08:08:00|21090|21000|21105.8|21015.8|21105.8|21015.8|21090|21000|37
1655453290000|2022-06-17 08:08:10|21106.4|21016.4|21095.2|21005.2|21109|21019|21093.3|21003.3|36
1655453300000|2022-06-17 08:08:20|21093.2|21003.2|21087.8|20997.8|21093.2|21003.2|21084.4|20994.4|33
1655453310000|2022-06-17 08:08:30|21089.1|20999.1|21090.2|21000.2|21092.2|21002.2|21086.7|20996.7|34
1655453320000|2022-06-17 08:08:40|21088.3|20998.3|21085.3|20995.3|21088.6|20998.6|21084.9|20994.9|34
1655453330000|2022-06-17 08:08:50|21084.3|20994.3|21072.8|20982.8|21086.6|20996.6|21072|20982|35
1655453340000|2022-06-17 08:09:00|21072.5|20982.5|21081.4|20991.4|21085|20995|21072.5|20982.5|35
1655453350000|2022-06-17 08:09:10|21081.8|20991.8|21084|20994|21092.9|21002.9|21076.5|20986.5|40
1655453360000|2022-06-17 08:09:20|21082|20992|21094.5|21004.5|21095|21005|21076.7|20986.7|36
1655453370000|2022-06-17 08:09:30|21095.3|21005.3|21111.9|21021.9|21112.9|21022.9|21095.3|21005.3|39
1655453380000|2022-06-17 08:09:40|21112.8|21022.8|21128.7|21038.7|21133.1|21043.1|21110.6|21020.6|37
1655453390000|2022-06-17 08:09:50|21130.2|21040.2|21143.5|21053.5|21145.1|21055.1|21130.2|21040.2|37
1655453400000|2022-06-17 08:10:00|21146.9|21056.9|21141|21051|21146.9|21056.9|21136.4|21046.4|36
1655453410000|2022-06-17 08:10:10|21140.7|21050.7|21134.8|21044.8|21144.7|21054.7|21134.2|21044.2|36
1655453420000|2022-06-17 08:10:20|21134.3|21044.3|21126.4|21036.4|21134.9|21044.9|21124.5|21034.5|36
1655453430000|2022-06-17 08:10:30|21122.9|21032.9|21125.5|21035.5|21127.1|21037.1|21122.8|21032.8|32
1655453440000|2022-06-17 08:10:40|21127.6|21037.6|21132.8|21042.8|21134.7|21044.7|21127.6|21037.6|32
1655453450000|2022-06-17 08:10:50|21134.3|21044.3|21141.2|21051.2|21143|21053|21133.8|21043.8|37
1655453460000|2022-06-17 08:11:00|21140.8|21050.8|21151.7|21061.7|21155.8|21065.8|21140.8|21050.8|38
1655453470000|2022-06-17 08:11:10|21148.9|21058.9|21145.6|21055.6|21153.8|21063.8|21145.6|21055.6|37
1655453480000|2022-06-17 08:11:20|21146.7|21056.7|21147.4|21057.4|21150.3|21060.3|21146.2|21056.2|35
1655453490000|2022-06-17 08:11:30|21149.6|21059.6|21161.8|21071.8|21164.8|21074.8|21147.8|21057.8|39
1655453500000|2022-06-17 08:11:40|21163|21073|21156.6|21066.6|21163.2|21073.2|21156.6|21066.6|31
1655453510000|2022-06-17 08:11:50|21157.1|21067.1|21153.3|21063.3|21158.6|21068.6|21149.9|21059.9|34
1655453520000|2022-06-17 08:12:00|21153.9|21063.9|21158.7|21068.7|21161.8|21071.8|21152.5|21062.5|33
1655453530000|2022-06-17 08:12:10|21159.1|21069.1|21170.4|21080.4|21170.7|21080.7|21158.2|21068.2|30
1655453540000|2022-06-17 08:12:20|21169.7|21079.7|21166.6|21076.6|21170.5|21080.5|21165|21075|29
1655453550000|2022-06-17 08:12:30|21168.1|21078.1|21162.4|21072.4|21168.8|21078.8|21160.6|21070.6|31
1655453560000|2022-06-17 08:12:40|21162.5|21072.5|21162|21072|21162.5|21072.5|21160.4|21070.4|33
1655453570000|2022-06-17 08:12:50|21161.8|21071.8|21146.1|21056.1|21162.7|21072.7|21143.8|21053.8|34
1655453580000|2022-06-17 08:13:00|21145.3|21055.3|21143.5|21053.5|21152.7|21062.7|21141|21051|37
1655453590000|2022-06-17 08:13:10|21145.3|21055.3|21158.9|21068.9|21158.9|21068.9|21139.3|21049.3|35
1655453600000|2022-06-17 08:13:20|21158.6|21068.6|21156.8|21066.8|21160.8|21070.8|21149.7|21059.7|38
1655453610000|2022-06-17 08:13:30|21157.7|21067.7|21157.8|21067.8|21160.2|21070.2|21155.9|21065.9|31
1655453620000|2022-06-17 08:13:40|21156.6|21066.6|21152.9|21062.9|21158.8|21068.8|21151.4|21061.4|35
1655453630000|2022-06-17 08:13:50|21153.7|21063.7|21154.3|21064.3|21158.4|21068.4|21152.8|21062.8|32
1655453640000|2022-06-17 08:14:00|21154.5|21064.5|21167.5|21077.5|21170.9|21080.9|21151.6|21061.6|34
1655453650000|2022-06-17 08:14:10|21168.5|21078.5|21175|21085|21176.9|21086.9|21167.7|21077.7|36
1655453660000|2022-06-17 08:14:20|21176|21086|21176.9|21086.9|21177.9|21087.9|21173.4|21083.4|34
1655453670000|2022-06-17 08:14:30|21177.4|21087.4|21200.2|21110.2|21203.3|21113.3|21177.4|21087.4|37
1655453680000|2022-06-17 08:14:40|21200.3|21110.3|21197.8|21107.8|21200.9|21110.9|21195.3|21105.3|37
1655453690000|2022-06-17 08:14:50|21197.7|21107.7|21204.6|21114.6|21207.6|21117.6|21196|21106|37
1655453700000|2022-06-17 08:15:00|21204.8|21114.8|21175.9|21085.9|21204.8|21114.8|21175.9|21085.9|39
1655453710000|2022-06-17 08:15:10|21173.6|21083.6|21174.4|21084.4|21178.3|21088.3|21171.9|21081.9|33
1655453720000|2022-06-17 08:15:20|21176.1|21086.1|21216.3|21126.3|21216.3|21126.3|21176.1|21086.1|37
1655453730000|2022-06-17 08:15:30|21216.7|21126.7|21236.2|21146.2|21236.2|21146.2|21209.1|21119.1|38
1655453740000|2022-06-17 08:15:40|21243.6|21153.6|21269.6|21179.6|21269.6|21179.6|21243.6|21153.6|39
1655453750000|2022-06-17 08:15:50|21262.9|21172.9|21256.6|21166.6|21265.6|21175.6|21241.9|21151.9|35
1655453760000|2022-06-17 08:16:00|21257|21167|21254.5|21164.5|21257|21167|21251.5|21161.5|38
1655453770000|2022-06-17 08:16:10|21251.3|21161.3|21245.1|21155.1|21251.7|21161.7|21240.3|21150.3|37
1655453780000|2022-06-17 08:16:20|21246.2|21156.2|21245|21155|21251.1|21161.1|21243.4|21153.4|39
1655453790000|2022-06-17 08:16:30|21246.9|21156.9|21236.6|21146.6|21249.4|21159.4|21234.9|21144.9|33
1655453800000|2022-06-17 08:16:40|21241|21151|21237.4|21147.4|21244.9|21154.9|21236.9|21146.9|33
1655453810000|2022-06-17 08:16:50|21237.2|21147.2|21225.3|21135.3|21238.6|21148.6|21225.3|21135.3|31
1655453820000|2022-06-17 08:17:00|21224.6|21134.6|21239.8|21149.8|21239.8|21149.8|21222.3|21132.3|37
1655453830000|2022-06-17 08:17:10|21239.2|21149.2|21222.3|21132.3|21242.1|21152.1|21222.3|21132.3|36
1655453840000|2022-06-17 08:17:20|21224.5|21134.5|21194|21104|21225.2|21135.2|21194|21104|40
1655453850000|2022-06-17 08:17:30|21193.2|21103.2|21172.1|21082.1|21194.9|21104.9|21165.2|21075.2|37
1655453860000|2022-06-17 08:17:40|21169.7|21079.7|21164.6|21074.6|21176.1|21086.1|21164|21074|34
1655453870000|2022-06-17 08:17:50|21168.5|21078.5|21159.6|21069.6|21168.5|21078.5|21159.6|21069.6|35
1655453880000|2022-06-17 08:18:00|21165|21075|21155|21065|21167|21077|21149|21059|34
1655453890000|2022-06-17 08:18:10|21152.3|21062.3|21178.3|21088.3|21178.3|21088.3|21149.9|21059.9|38
1655453900000|2022-06-17 08:18:20|21180.5|21090.5|21182|21092|21182|21092|21174|21084|36
1655453910000|2022-06-17 08:18:30|21180.9|21090.9|21183.3|21093.3|21188|21098|21174.6|21084.6|35
1655453920000|2022-06-17 08:18:40|21183|21093|21192|21102|21192.1|21102.1|21179.4|21089.4|34
1655453930000|2022-06-17 08:18:50|21191.9|21101.9|21185.4|21095.4|21194.5|21104.5|21184.7|21094.7|35
1655453940000|2022-06-17 08:19:00|21185.5|21095.5|21190.4|21100.4|21193.5|21103.5|21185.3|21095.3|34
1655453950000|2022-06-17 08:19:10|21192.5|21102.5|21190.4|21100.4|21195.2|21105.2|21187|21097|31
1655453960000|2022-06-17 08:19:20|21190|21100|21183.4|21093.4|21190.4|21100.4|21181.8|21091.8|29
1655453970000|2022-06-17 08:19:30|21183.5|21093.5|21174|21084|21183.5|21093.5|21171.1|21081.1|37
1655453980000|2022-06-17 08:19:40|21174.3|21084.3|21169.9|21079.9|21175|21085|21166.6|21076.6|34
1655453990000|2022-06-17 08:19:50|21169.5|21079.5|21168.4|21078.4|21171.1|21081.1|21167|21077|29
1655454000000|2022-06-17 08:20:00|21168.6|21078.6|21182.9|21092.9|21182.9|21092.9|21166.7|21076.7|35
1655454010000|2022-06-17 08:20:10|21182.2|21092.2|21176.7|21086.7|21184.4|21094.4|21174|21084|34
1655454020000|2022-06-17 08:20:20|21176.5|21086.5|21177|21087|21178.4|21088.4|21176.5|21086.5|26
1655454030000|2022-06-17 08:20:30|21177.3|21087.3|21182.1|21092.1|21183.7|21093.7|21177|21087|32
1655454040000|2022-06-17 08:20:40|21182.2|21092.2|21187.4|21097.4|21191.4|21101.4|21182.2|21092.2|36
1655454050000|2022-06-17 08:20:50|21186.2|21096.2|21172.9|21082.9|21186.8|21096.8|21172.7|21082.7|29
1655454060000|2022-06-17 08:21:00|21173.3|21083.3|21177.7|21087.7|21177.7|21087.7|21172.6|21082.6|29
1655454070000|2022-06-17 08:21:10|21177.3|21087.3|21177.5|21087.5|21179.1|21089.1|21177|21087|33
1655454080000|2022-06-17 08:21:20|21177.9|21087.9|21176.9|21086.9|21184.2|21094.2|21175.3|21085.3|32
1655454090000|2022-06-17 08:21:30|21177.4|21087.4|21171.9|21081.9|21177.4|21087.4|21171.5|21081.5|24
1655454100000|2022-06-17 08:21:40|21171.4|21081.4|21166.1|21076.1|21172.4|21082.4|21162.3|21072.3|39
1655454110000|2022-06-17 08:21:50|21165.4|21075.4|21172.1|21082.1|21176.1|21086.1|21165.4|21075.4|35
1655454120000|2022-06-17 08:22:00|21171|21081|21178.5|21088.5|21185.3|21095.3|21171|21081|37
1655454130000|2022-06-17 08:22:10|21178.7|21088.7|21167.6|21077.6|21178.8|21088.8|21166.2|21076.2|36
1655454140000|2022-06-17 08:22:20|21166.9|21076.9|21155.1|21065.1|21166.9|21076.9|21150.6|21060.6|36
1655454150000|2022-06-17 08:22:30|21155.4|21065.4|21175|21085|21175|21085|21155.2|21065.2|39
1655454160000|2022-06-17 08:22:40|21175.1|21085.1|21187.6|21097.6|21187.6|21097.6|21175.1|21085.1|37
1655454170000|2022-06-17 08:22:50|21187.9|21097.9|21161.5|21071.5|21187.9|21097.9|21161.5|21071.5|35
1655454180000|2022-06-17 08:23:00|21156.9|21066.9|21157.1|21067.1|21159.9|21069.9|21153.2|21063.2|37
1655454190000|2022-06-17 08:23:10|21156|21066|21148.1|21058.1|21156|21066|21144.2|21054.2|33
1655454200000|2022-06-17 08:23:20|21149.1|21059.1|21143|21053|21151.6|21061.6|21137.6|21047.6|35
1655454210000|2022-06-17 08:23:30|21143.1|21053.1|21147.8|21057.8|21149.3|21059.3|21138.2|21048.2|38
1655454220000|2022-06-17 08:23:40|21146.7|21056.7|21144.5|21054.5|21147.1|21057.1|21142.9|21052.9|37
1655454230000|2022-06-17 08:23:50|21143.8|21053.8|21141.6|21051.6|21160.3|21070.3|21141.6|21051.6|36
1655454240000|2022-06-17 08:24:00|21141.8|21051.8|21138.8|21048.8|21143.3|21053.3|21137.8|21047.8|30
1655454250000|2022-06-17 08:24:10|21140.3|21050.3|21142|21052|21142.5|21052.5|21137.5|21047.5|28
1655454260000|2022-06-17 08:24:20|21141.9|21051.9|21159.8|21069.8|21161|21071|21140.6|21050.6|38
1655454270000|2022-06-17 08:24:30|21159.3|21069.3|21147.4|21057.4|21160.3|21070.3|21144.6|21054.6|34
1655454280000|2022-06-17 08:24:40|21147.2|21057.2|21162.1|21072.1|21162.1|21072.1|21146.3|21056.3|32
1655454290000|2022-06-17 08:24:50|21161.9|21071.9|21162.7|21072.7|21170.8|21080.8|21160.4|21070.4|36
1655454300000|2022-06-17 08:25:00|21162.8|21072.8|21165.7|21075.7|21165.7|21075.7|21150.1|21060.1|36
1655454310000|2022-06-17 08:25:10|21164.9|21074.9|21164.2|21074.2|21165.1|21075.1|21161.7|21071.7|33
1655454320000|2022-06-17 08:25:20|21163.8|21073.8|21170.3|21080.3|21171.1|21081.1|21160.3|21070.3|36
1655454330000|2022-06-17 08:25:30|21171.6|21081.6|21187.5|21097.5|21198.1|21108.1|21171|21081|35
1655454340000|2022-06-17 08:25:40|21188.4|21098.4|21194.3|21104.3|21195.7|21105.7|21185.8|21095.8|37
1655454350000|2022-06-17 08:25:50|21194.9|21104.9|21188.6|21098.6|21197|21107|21187.8|21097.8|37
1655454360000|2022-06-17 08:26:00|21188.8|21098.8|21189.2|21099.2|21190.6|21100.6|21186|21096|31
1655454370000|2022-06-17 08:26:10|21190.2|21100.2|21208.3|21118.3|21208.6|21118.6|21189.2|21099.2|36
1655454380000|2022-06-17 08:26:20|21208.7|21118.7|21212.6|21122.6|21212.6|21122.6|21204.9|21114.9|33
1655454390000|2022-06-17 08:26:30|21212.2|21122.2|21210|21120|21216.8|21126.8|21209.3|21119.3|38
1655454400000|2022-06-17 08:26:40|21210.4|21120.4|21208.3|21118.3|21210.4|21120.4|21207.3|21117.3|26
1655454410000|2022-06-17 08:26:50|21207.9|21117.9|21205.4|21115.4|21209.2|21119.2|21204.5|21114.5|34
1655454420000|2022-06-17 08:27:00|21205.3|21115.3|21220.8|21130.8|21220.8|21130.8|21204.8|21114.8|31
1655454430000|2022-06-17 08:27:10|21221.2|21131.2|21231.1|21141.1|21234.6|21144.6|21221.2|21131.2|35
1655454440000|2022-06-17 08:27:20|21231.5|21141.5|21220|21130|21235.6|21145.6|21218.7|21128.7|39
1655454450000|2022-06-17 08:27:30|21220.1|21130.1|21219.7|21129.7|21224.3|21134.3|21219.7|21129.7|34
1655454460000|2022-06-17 08:27:40|21219|21129|21224.6|21134.6|21230.2|21140.2|21217.5|21127.5|37
1655454470000|2022-06-17 08:27:50|21226.2|21136.2|21235.9|21145.9|21237.2|21147.2|21225.9|21135.9|30
1655454480000|2022-06-17 08:28:00|21236.1|21146.1|21218.9|21128.9|21236.1|21146.1|21218.9|21128.9|34
1655454490000|2022-06-17 08:28:10|21216.4|21126.4|21215.3|21125.3|21216.4|21126.4|21210.6|21120.6|37
1655454500000|2022-06-17 08:28:20|21214.6|21124.6|21231.6|21141.6|21232.3|21142.3|21209.8|21119.8|38
1655454510000|2022-06-17 08:28:30|21233.4|21143.4|21226.5|21136.5|21233.4|21143.4|21219.3|21129.3|37
1655454520000|2022-06-17 08:28:40|21227.1|21137.1|21229.3|21139.3|21235.1|21145.1|21226.8|21136.8|33
1655454530000|2022-06-17 08:28:50|21228.2|21138.2|21230.6|21140.6|21231.8|21141.8|21223.9|21133.9|35
1655454540000|2022-06-17 08:29:00|21230.4|21140.4|21237.3|21147.3|21238.9|21148.9|21230.4|21140.4|32
1655454550000|2022-06-17 08:29:10|21236.4|21146.4|21246.3|21156.3|21246.3|21156.3|21236.4|21146.4|30
1655454560000|2022-06-17 08:29:20|21246.8|21156.8|21242.7|21152.7|21246.8|21156.8|21241.2|21151.2|33
1655454570000|2022-06-17 08:29:30|21243.4|21153.4|21235.1|21145.1|21250.2|21160.2|21235.1|21145.1|30
1655454580000|2022-06-17 08:29:40|21233.9|21143.9|21238.5|21148.5|21242.4|21152.4|21233.1|21143.1|32
1655454590000|2022-06-17 08:29:50|21240.1|21150.1|21244.9|21154.9|21247.1|21157.1|21237.7|21147.7|32
1655454600000|2022-06-17 08:30:00|21245|21155|21242.8|21152.8|21256.7|21166.7|21239.5|21149.5|39
1655454610000|2022-06-17 08:30:10|21242.1|21152.1|21229.1|21139.1|21242.2|21152.2|21228.3|21138.3|26
1655454620000|2022-06-17 08:30:20|21228.6|21138.6|21225.7|21135.7|21229.9|21139.9|21221.6|21131.6|35
1655454630000|2022-06-17 08:30:30|21225.9|21135.9|21265.9|21175.9|21266.1|21176.1|21225.9|21135.9|36
1655454640000|2022-06-17 08:30:40|21265|21175|21278.4|21188.4|21280.1|21190.1|21259.5|21169.5|38
1655454650000|2022-06-17 08:30:50|21277|21187|21270.2|21180.2|21282.3|21192.3|21269.7|21179.7|35
1655454660000|2022-06-17 08:31:00|21269|21179|21266.9|21176.9|21274.3|21184.3|21264.5|21174.5|37
1655454670000|2022-06-17 08:31:10|21265|21175|21287|21197|21288|21198|21264.5|21174.5|39
1655454680000|2022-06-17 08:31:20|21288.1|21198.1|21282.8|21192.8|21288.1|21198.1|21282|21192|36
1655454690000|2022-06-17 08:31:30|21283.1|21193.1|21282.2|21192.2|21285.9|21195.9|21282.2|21192.2|36
1655454700000|2022-06-17 08:31:40|21282.6|21192.6|21281.8|21191.8|21283.5|21193.5|21279.8|21189.8|35
1655454710000|2022-06-17 08:31:50|21282.1|21192.1|21285.1|21195.1|21287.7|21197.7|21280.6|21190.6|33
1655454720000|2022-06-17 08:32:00|21285|21195|21280.3|21190.3|21285.4|21195.4|21279.3|21189.3|36
1655454730000|2022-06-17 08:32:10|21277.5|21187.5|21271.5|21181.5|21277.6|21187.6|21265.7|21175.7|39
1655454740000|2022-06-17 08:32:20|21270|21180|21266.9|21176.9|21270|21180|21266.9|21176.9|34
1655454750000|2022-06-17 08:32:30|21267.4|21177.4|21280.3|21190.3|21283.5|21193.5|21266|21176|34
1655454760000|2022-06-17 08:32:40|21280.7|21190.7|21289|21199|21291.2|21201.2|21280.7|21190.7|33
1655454770000|2022-06-17 08:32:50|21286.8|21196.8|21302.9|21212.9|21303.7|21213.7|21286.8|21196.8|36
1655454780000|2022-06-17 08:33:00|21303.8|21213.8|21293.2|21203.2|21303.8|21213.8|21291.6|21201.6|35
1655454790000|2022-06-17 08:33:10|21293|21203|21303|21213|21303.7|21213.7|21292.7|21202.7|37
1655454800000|2022-06-17 08:33:20|21302.6|21212.6|21323.5|21233.5|21323.5|21233.5|21302.1|21212.1|31
1655454810000|2022-06-17 08:33:30|21326.3|21236.3|21357|21267|21372.8|21282.8|21326.3|21236.3|39
1655454820000|2022-06-17 08:33:40|21358.6|21268.6|21345.3|21255.3|21358.9|21268.9|21336.8|21246.8|39
1655454830000|2022-06-17 08:33:50|21345.8|21255.8|21335.1|21245.1|21347|21257|21333.8|21243.8|38
1655454840000|2022-06-17 08:34:00|21334.9|21244.9|21322.6|21232.6|21338.7|21248.7|21322.1|21232.1|36
1655454850000|2022-06-17 08:34:10|21323.6|21233.6|21303.7|21213.7|21323.6|21233.6|21302.6|21212.6|37
1655454860000|2022-06-17 08:34:20|21303.4|21213.4|21310.1|21220.1|21310.1|21220.1|21297.5|21207.5|34
1655454870000|2022-06-17 08:34:30|21312.9|21222.9|21304.3|21214.3|21313.4|21223.4|21304.3|21214.3|37
1655454880000|2022-06-17 08:34:40|21299.2|21209.2|21298.5|21208.5|21304.7|21214.7|21294.3|21204.3|31
1655454890000|2022-06-17 08:34:50|21298.7|21208.7|21287|21197|21300.7|21210.7|21284.3|21194.3|34
1655454900000|2022-06-17 08:35:00|21284.9|21194.9|21275.1|21185.1|21286.2|21196.2|21273.4|21183.4|34
1655454910000|2022-06-17 08:35:10|21279.6|21189.6|21255.4|21165.4|21283.1|21193.1|21255.4|21165.4|36
1655454920000|2022-06-17 08:35:20|21259.4|21169.4|21250.2|21160.2|21262.9|21172.9|21249|21159|31
1655454930000|2022-06-17 08:35:30|21250.4|21160.4|21247.5|21157.5|21258.6|21168.6|21246.4|21156.4|36
1655454940000|2022-06-17 08:35:40|21247.7|21157.7|21246.2|21156.2|21250.5|21160.5|21242.8|21152.8|36
1655454950000|2022-06-17 08:35:50|21246.3|21156.3|21253.8|21163.8|21257.7|21167.7|21245.6|21155.6|37
1655454960000|2022-06-17 08:36:00|21252.4|21162.4|21225.1|21135.1|21252.6|21162.6|21224.3|21134.3|35
1655454970000|2022-06-17 08:36:10|21225.7|21135.7|21217.7|21127.7|21227.2|21137.2|21217.7|21127.7|37
1655454980000|2022-06-17 08:36:20|21217.8|21127.8|21222.9|21132.9|21228.6|21138.6|21217.3|21127.3|35
1655454990000|2022-06-17 08:36:30|21223.1|21133.1|21231.8|21141.8|21231.8|21141.8|21220.8|21130.8|30
1655455000000|2022-06-17 08:36:40|21232.9|21142.9|21221.9|21131.9|21238.5|21148.5|21221.1|21131.1|36
1655455010000|2022-06-17 08:36:50|21220.6|21130.6|21221.3|21131.3|21230|21140|21218.5|21128.5|34
1655455020000|2022-06-17 08:37:00|21221.5|21131.5|21231|21141|21231|21141|21221.5|21131.5|29
1655455030000|2022-06-17 08:37:10|21233.1|21143.1|21248|21158|21248.2|21158.2|21231.6|21141.6|38
1655455040000|2022-06-17 08:37:20|21247.6|21157.6|21217.8|21127.8|21249.1|21159.1|21216.5|21126.5|39
1655455050000|2022-06-17 08:37:30|21216.7|21126.7|21211.8|21121.8|21224.4|21134.4|21208.7|21118.7|37
1655455060000|2022-06-17 08:37:40|21218.4|21128.4|21229.1|21139.1|21229.4|21139.4|21215.1|21125.1|36
1655455070000|2022-06-17 08:37:50|21229|21139|21217.4|21127.4|21232.8|21142.8|21217.4|21127.4|29
1655455080000|2022-06-17 08:38:00|21217.3|21127.3|21212.8|21122.8|21220.5|21130.5|21212.3|21122.3|33
1655455090000|2022-06-17 08:38:10|21214.1|21124.1|21217.7|21127.7|21220.6|21130.6|21212.6|21122.6|36
1655455100000|2022-06-17 08:38:20|21218.9|21128.9|21224.8|21134.8|21229|21139|21218.9|21128.9|33
1655455110000|2022-06-17 08:38:30|21227.3|21137.3|21229.1|21139.1|21232.5|21142.5|21227.3|21137.3|32
1655455120000|2022-06-17 08:38:40|21228.3|21138.3|21232.2|21142.2|21232.2|21142.2|21224.9|21134.9|28
1655455130000|2022-06-17 08:38:50|21232.7|21142.7|21234.2|21144.2|21236.9|21146.9|21231.9|21141.9|34
1655455140000|2022-06-17 08:39:00|21234.1|21144.1|21224.2|21134.2|21234.1|21144.1|21222.9|21132.9|34
1655455150000|2022-06-17 08:39:10|21223.9|21133.9|21229.4|21139.4|21233.6|21143.6|21223.9|21133.9|35
1655455160000|2022-06-17 08:39:20|21229.3|21139.3|21238.6|21148.6|21239.9|21149.9|21226.9|21136.9|37
1655455170000|2022-06-17 08:39:30|21238.2|21148.2|21238.5|21148.5|21239.2|21149.2|21236.6|21146.6|33
1655455180000|2022-06-17 08:39:40|21238.3|21148.3|21231.6|21141.6|21238.8|21148.8|21229.9|21139.9|34
1655455190000|2022-06-17 08:39:50|21231.7|21141.7|21231.9|21141.9|21239.3|21149.3|21231.7|21141.7|34
1655455200000|2022-06-17 08:40:00|21233.8|21143.8|21216.1|21126.1|21233.8|21143.8|21216.1|21126.1|33
1655455210000|2022-06-17 08:40:10|21218|21128|21181.9|21091.9|21218.2|21128.2|21180.7|21090.7|34
1655455220000|2022-06-17 08:40:20|21177.7|21087.7|21188.2|21098.2|21188.5|21098.5|21173.8|21083.8|40
1655455230000|2022-06-17 08:40:30|21185.2|21095.2|21195.4|21105.4|21198.1|21108.1|21184.8|21094.8|39
1655455240000|2022-06-17 08:40:40|21191.4|21101.4|21185.9|21095.9|21191.4|21101.4|21181.6|21091.6|35
1655455250000|2022-06-17 08:40:50|21185.7|21095.7|21188.5|21098.5|21189.6|21099.6|21184.7|21094.7|31
1655455260000|2022-06-17 08:41:00|21188.6|21098.6|21175.8|21085.8|21191.4|21101.4|21175.8|21085.8|38
1655455270000|2022-06-17 08:41:10|21175.5|21085.5|21160.9|21070.9|21176|21086|21159.8|21069.8|34
1655455280000|2022-06-17 08:41:20|21161.7|21071.7|21177.4|21087.4|21177.9|21087.9|21161.7|21071.7|37
1655455290000|2022-06-17 08:41:30|21178.3|21088.3|21161.1|21071.1|21178.8|21088.8|21161.1|21071.1|36
1655455300000|2022-06-17 08:41:40|21163|21073|21175.3|21085.3|21177.9|21087.9|21160|21070|39
1655455310000|2022-06-17 08:41:50|21175.9|21085.9|21196.8|21106.8|21197.8|21107.8|21175.9|21085.9|36
1655455320000|2022-06-17 08:42:00|21197.9|21107.9|21184.8|21094.8|21198.3|21108.3|21184.8|21094.8|35
1655455330000|2022-06-17 08:42:10|21186.9|21096.9|21171.7|21081.7|21188.1|21098.1|21171.7|21081.7|39
1655455340000|2022-06-17 08:42:20|21172|21082|21150.4|21060.4|21180.3|21090.3|21147.6|21057.6|39
1655455350000|2022-06-17 08:42:30|21149.9|21059.9|21159.5|21069.5|21160.2|21070.2|21147.8|21057.8|34
1655455360000|2022-06-17 08:42:40|21161.1|21071.1|21180.5|21090.5|21180.5|21090.5|21160.2|21070.2|32
1655455370000|2022-06-17 08:42:50|21180.7|21090.7|21186.1|21096.1|21186.1|21096.1|21171.4|21081.4|34
1655455380000|2022-06-17 08:43:00|21186|21096|21178.2|21088.2|21191.3|21101.3|21177.8|21087.8|37
1655455390000|2022-06-17 08:43:10|21177.1|21087.1|21178.6|21088.6|21184.8|21094.8|21175.7|21085.7|38
1655455400000|2022-06-17 08:43:20|21178.8|21088.8|21176.1|21086.1|21180|21090|21174.4|21084.4|37
1655455410000|2022-06-17 08:43:30|21175.7|21085.7|21180|21090|21180.5|21090.5|21171.1|21081.1|34
1655455420000|2022-06-17 08:43:40|21178.8|21088.8|21171.6|21081.6|21180.1|21090.1|21170.8|21080.8|35
1655455430000|2022-06-17 08:43:50|21170.9|21080.9|21172.4|21082.4|21172.4|21082.4|21166.2|21076.2|34
1655455440000|2022-06-17 08:44:00|21172.1|21082.1|21186.3|21096.3|21186.5|21096.5|21171.5|21081.5|37
1655455450000|2022-06-17 08:44:10|21185.9|21095.9|21200.6|21110.6|21200.6|21110.6|21185.8|21095.8|35
1655455460000|2022-06-17 08:44:20|21200.5|21110.5|21201.5|21111.5|21202.9|21112.9|21199.2|21109.2|35
1655455470000|2022-06-17 08:44:30|21201.2|21111.2|21189.4|21099.4|21202.1|21112.1|21189|21099|37
1655455480000|2022-06-17 08:44:40|21188.3|21098.3|21196.1|21106.1|21196.1|21106.1|21187.5|21097.5|36
1655455490000|2022-06-17 08:44:50|21196.6|21106.6|21201.1|21111.1|21205|21115|21196.6|21106.6|33
1655455500000|2022-06-17 08:45:00|21201.3|21111.3|21173.7|21083.7|21201.3|21111.3|21173.2|21083.2|39
1655455510000|2022-06-17 08:45:10|21171.2|21081.2|21158.9|21068.9|21171.2|21081.2|21154.5|21064.5|38
1655455520000|2022-06-17 08:45:20|21156.2|21066.2|21158.4|21068.4|21158.5|21068.5|21154.4|21064.4|34
1655455530000|2022-06-17 08:45:30|21158|21068|21159.2|21069.2|21159.2|21069.2|21153.9|21063.9|34
1655455540000|2022-06-17 08:45:40|21159.1|21069.1|21156|21066|21159.1|21069.1|21154.1|21064.1|33
1655455550000|2022-06-17 08:45:50|21154.8|21064.8|21143|21053|21155.8|21065.8|21142|21052|32
1655455560000|2022-06-17 08:46:00|21143.1|21053.1|21155.4|21065.4|21160.2|21070.2|21142.1|21052.1|39
1655455570000|2022-06-17 08:46:10|21155.7|21065.7|21143.2|21053.2|21155.7|21065.7|21143.2|21053.2|38
1655455580000|2022-06-17 08:46:20|21144.1|21054.1|21143.9|21053.9|21147.3|21057.3|21142.9|21052.9|29
1655455590000|2022-06-17 08:46:30|21146.8|21056.8|21136.2|21046.2|21147.1|21057.1|21135.7|21045.7|38
1655455600000|2022-06-17 08:46:40|21136.1|21046.1|21125.7|21035.7|21138.4|21048.4|21123.2|21033.2|34
1655455610000|2022-06-17 08:46:50|21125.9|21035.9|21125.6|21035.6|21127.5|21037.5|21123.9|21033.9|35
1655455620000|2022-06-17 08:47:00|21125|21035|21125.7|21035.7|21135.7|21045.7|21125|21035|33
1655455630000|2022-06-17 08:47:10|21125.1|21035.1|21125.4|21035.4|21127.9|21037.9|21124.9|21034.9|32
1655455640000|2022-06-17 08:47:20|21125.3|21035.3|21118.5|21028.5|21125.4|21035.4|21117.8|21027.8|36
1655455650000|2022-06-17 08:47:30|21118.6|21028.6|21127.9|21037.9|21130.7|21040.7|21117.2|21027.2|37
1655455660000|2022-06-17 08:47:40|21128.3|21038.3|21123.1|21033.1|21129.5|21039.5|21120.5|21030.5|38
1655455670000|2022-06-17 08:47:50|21122.7|21032.7|21119.5|21029.5|21123.2|21033.2|21110|21020|35
1655455680000|2022-06-17 08:48:00|21118.7|21028.7|21127.2|21037.2|21128.8|21038.8|21115.2|21025.2|36
1655455690000|2022-06-17 08:48:10|21126.7|21036.7|21126.8|21036.8|21127.6|21037.6|21117.4|21027.4|36
1655455700000|2022-06-17 08:48:20|21127|21037|21118.2|21028.2|21136|21046|21118.2|21028.2|38
1655455710000|2022-06-17 08:48:30|21118.4|21028.4|21106.8|21016.8|21118.4|21028.4|21106.7|21016.7|38
1655455720000|2022-06-17 08:48:40|21106.7|21016.7|21104|21014|21108|21018|21104|21014|38
1655455730000|2022-06-17 08:48:50|21103.2|21013.2|21103.4|21013.4|21111.6|21021.6|21100.5|21010.5|37
1655455740000|2022-06-17 08:49:00|21103.8|21013.8|21117.1|21027.1|21117.1|21027.1|21103.8|21013.8|39
1655455750000|2022-06-17 08:49:10|21117|21027|21113.1|21023.1|21117.4|21027.4|21113.1|21023.1|37
1655455760000|2022-06-17 08:49:20|21113.4|21023.4|21116.6|21026.6|21116.6|21026.6|21112.9|21022.9|32
1655455770000|2022-06-17 08:49:30|21117.4|21027.4|21129.3|21039.3|21130.7|21040.7|21117.4|21027.4|34
1655455780000|2022-06-17 08:49:40|21130.3|21040.3|21115|21025|21130.3|21040.3|21115|21025|37
1655455790000|2022-06-17 08:49:50|21115.1|21025.1|21117.6|21027.6|21120.3|21030.3|21115.1|21025.1|33
1655455800000|2022-06-17 08:50:00|21115.4|21025.4|21116.1|21026.1|21118.6|21028.6|21114.6|21024.6|25
1655455810000|2022-06-17 08:50:10|21116.6|21026.6|21109|21019|21116.6|21026.6|21105|21015|30
1655455820000|2022-06-17 08:50:20|21107.5|21017.5|21101.3|21011.3|21117.1|21027.1|21100.8|21010.8|31
1655455830000|2022-06-17 08:50:30|21101.6|21011.6|21104.1|21014.1|21105.1|21015.1|21098.6|21008.6|28
1655455840000|2022-06-17 08:50:40|21103.9|21013.9|21112.5|21022.5|21113.5|21023.5|21103.1|21013.1|36
1655455850000|2022-06-17 08:50:50|21111.7|21021.7|21125|21035|21125|21035|21111.2|21021.2|37
1655455860000|2022-06-17 08:51:00|21125.7|21035.7|21144.4|21054.4|21144.9|21054.9|21125.7|21035.7|37
1655455870000|2022-06-17 08:51:10|21142.7|21052.7|21133.7|21043.7|21142.7|21052.7|21133.4|21043.4|37
1655455880000|2022-06-17 08:51:20|21133.3|21043.3|21134.6|21044.6|21140.6|21050.6|21130.4|21040.4|37
1655455890000|2022-06-17 08:51:30|21135.5|21045.5|21121.4|21031.4|21136|21046|21121.4|21031.4|37
1655455900000|2022-06-17 08:51:40|21123.9|21033.9|21109.9|21019.9|21123.9|21033.9|21106|21016|35
1655455910000|2022-06-17 08:51:50|21108.7|21018.7|21117.4|21027.4|21118.5|21028.5|21108.7|21018.7|31
1655455920000|2022-06-17 08:52:00|21118.3|21028.3|21109.2|21019.2|21118.9|21028.9|21109.2|21019.2|35
1655455930000|2022-06-17 08:52:10|21108.7|21018.7|21102.4|21012.4|21109.7|21019.7|21102.4|21012.4|26
1655455940000|2022-06-17 08:52:20|21106.1|21016.1|21109.9|21019.9|21110.5|21020.5|21106.1|21016.1|38
1655455950000|2022-06-17 08:52:30|21110.2|21020.2|21107.5|21017.5|21117.2|21027.2|21104|21014|39
1655455960000|2022-06-17 08:52:40|21107.3|21017.3|21106.5|21016.5|21112.2|21022.2|21106.5|21016.5|26
1655455970000|2022-06-17 08:52:50|21106.6|21016.6|21096.1|21006.1|21106.6|21016.6|21093.5|21003.5|31
1655455980000|2022-06-17 08:53:00|21096|21006|21090.5|21000.5|21096|21006|21085.4|20995.4|32
1655455990000|2022-06-17 08:53:10|21089.3|20999.3|21091.7|21001.7|21095.5|21005.5|21089.3|20999.3|36
1655456000000|2022-06-17 08:53:20|21091|21001|21102.4|21012.4|21102.4|21012.4|21090.5|21000.5|35
1655456010000|2022-06-17 08:53:30|21101.8|21011.8|21102.2|21012.2|21102.6|21012.6|21099.7|21009.7|36
1655456020000|2022-06-17 08:53:40|21101.1|21011.1|21105.8|21015.8|21105.8|21015.8|21100.7|21010.7|34
1655456030000|2022-06-17 08:53:50|21106.2|21016.2|21094.4|21004.4|21110.9|21020.9|21094.4|21004.4|38
1655456040000|2022-06-17 08:54:00|21094.8|21004.8|21095.5|21005.5|21095.6|21005.6|21093.7|21003.7|28
1655456050000|2022-06-17 08:54:10|21095.3|21005.3|21096.8|21006.8|21107.7|21017.7|21095.3|21005.3|35
1655456060000|2022-06-17 08:54:20|21096.4|21006.4|21087.6|20997.6|21096.9|21006.9|21087.1|20997.1|36
1655456070000|2022-06-17 08:54:30|21087.7|20997.7|21099.5|21009.5|21099.5|21009.5|21087.7|20997.7|34
1655456080000|2022-06-17 08:54:40|21098|21008|21094.3|21004.3|21098.3|21008.3|21093.9|21003.9|30
1655456090000|2022-06-17 08:54:50|21095|21005|21085.8|20995.8|21095|21005|21084.8|20994.8|34
1655456100000|2022-06-17 08:55:00|21086|20996|21090.7|21000.7|21092.8|21002.8|21084.9|20994.9|38
1655456110000|2022-06-17 08:55:10|21090.8|21000.8|21084.2|20994.2|21090.8|21000.8|21082.1|20992.1|28
1655456120000|2022-06-17 08:55:20|21084.8|20994.8|21097.4|21007.4|21097.7|21007.7|21083.1|20993.1|36
1655456130000|2022-06-17 08:55:30|21097.5|21007.5|21095.5|21005.5|21097.9|21007.9|21093|21003|33
1655456140000|2022-06-17 08:55:40|21095.2|21005.2|21104.9|21014.9|21104.9|21014.9|21094.7|21004.7|30
1655456150000|2022-06-17 08:55:50|21099.1|21009.1|21114.7|21024.7|21114.7|21024.7|21099.1|21009.1|35
1655456160000|2022-06-17 08:56:00|21113.8|21023.8|21117.2|21027.2|21118.8|21028.8|21113|21023|34
1655456170000|2022-06-17 08:56:10|21117.5|21027.5|21129.9|21039.9|21129.9|21039.9|21116.8|21026.8|34
1655456180000|2022-06-17 08:56:20|21129.5|21039.5|21124.5|21034.5|21129.5|21039.5|21119.6|21029.6|38
1655456190000|2022-06-17 08:56:30|21125.5|21035.5|21125.8|21035.8|21128.1|21038.1|21123.9|21033.9|34
1655456200000|2022-06-17 08:56:40|21126.1|21036.1|21109.9|21019.9|21126.6|21036.6|21109.9|21019.9|33
1655456210000|2022-06-17 08:56:50|21112.7|21022.7|21094.9|21004.9|21112.7|21022.7|21093.7|21003.7|36
1655456220000|2022-06-17 08:57:00|21094|21004|21103.3|21013.3|21104.9|21014.9|21093.8|21003.8|28
1655456230000|2022-06-17 08:57:10|21103.7|21013.7|21107.9|21017.9|21108.8|21018.8|21103.7|21013.7|30
1655456240000|2022-06-17 08:57:20|21108.2|21018.2|21116.7|21026.7|21117.2|21027.2|21108.2|21018.2|28
1655456250000|2022-06-17 08:57:30|21117.3|21027.3|21113.7|21023.7|21117.3|21027.3|21103.6|21013.6|37
1655456260000|2022-06-17 08:57:40|21113.8|21023.8|21107.4|21017.4|21115.1|21025.1|21105.8|21015.8|30
1655456270000|2022-06-17 08:57:50|21105.8|21015.8|21099.8|21009.8|21107.6|21017.6|21098.8|21008.8|29
1655456280000|2022-06-17 08:58:00|21102.8|21012.8|21106.9|21016.9|21111.3|21021.3|21102.3|21012.3|33
1655456290000|2022-06-17 08:58:10|21107.5|21017.5|21103.3|21013.3|21114.6|21024.6|21103.2|21013.2|25
1655456300000|2022-06-17 08:58:20|21103.2|21013.2|21103.1|21013.1|21104.8|21014.8|21102.5|21012.5|22
1655456310000|2022-06-17 08:58:30|21102.8|21012.8|21099.9|21009.9|21104.2|21014.2|21099.4|21009.4|27
1655456320000|2022-06-17 08:58:40|21099.7|21009.7|21095.5|21005.5|21100.3|21010.3|21095.5|21005.5|19
1655456330000|2022-06-17 08:58:50|21095.4|21005.4|21094.6|21004.6|21095.4|21005.4|21094.6|21004.6|5
1655456340000|2022-06-17 08:59:00|21093.6|21003.6|21096.5|21006.5|21100.6|21010.6|21093.1|21003.1|25
1655456350000|2022-06-17 08:59:10|21096.6|21006.6|21096.3|21006.3|21096.9|21006.9|21092|21002|33
1655456360000|2022-06-17 08:59:20|21096.4|21006.4|21098.2|21008.2|21099.6|21009.6|21096.2|21006.2|26
1655456370000|2022-06-17 08:59:30|21098.3|21008.3|21098.7|21008.7|21099.3|21009.3|21097.5|21007.5|36
1655456380000|2022-06-17 08:59:40|21098|21008|21090.7|21000.7|21098.2|21008.2|21087.7|20997.7|38
1655456390000|2022-06-17 08:59:50|21089|20999|21085.5|20995.5|21089.5|20999.5|21083.7|20993.7|29
1655456400000|2022-06-17 09:00:00|21086.7|20996.7|21092.7|21002.7|21093.9|21003.9|21085.5|20995.5|34
1655456410000|2022-06-17 09:00:10|21092.3|21002.3|21094.7|21004.7|21094.7|21004.7|21082.8|20992.8|33
1655456420000|2022-06-17 09:00:20|21094|21004|21093.3|21003.3|21094.8|21004.8|21091.5|21001.5|32
1655456430000|2022-06-17 09:00:30|21093.2|21003.2|21099.1|21009.1|21102.2|21012.2|21093.2|21003.2|38
1655456440000|2022-06-17 09:00:40|21099.2|21009.2|21103|21013|21103|21013|21096.8|21006.8|35
1655456450000|2022-06-17 09:00:50|21103.3|21013.3|21102.4|21012.4|21104.5|21014.5|21101.5|21011.5|36
1655456460000|2022-06-17 09:01:00|21102.6|21012.6|21100.3|21010.3|21106.2|21016.2|21098|21008|36
1655456470000|2022-06-17 09:01:10|21100.7|21010.7|21100.2|21010.2|21101.7|21011.7|21098.7|21008.7|33
1655456480000|2022-06-17 09:01:20|21100.7|21010.7|21110.9|21020.9|21110.9|21020.9|21100.7|21010.7|36
1655456490000|2022-06-17 09:01:30|21109|21019|21109.3|21019.3|21112.3|21022.3|21108.8|21018.8|35
1655456500000|2022-06-17 09:01:40|21109.6|21019.6|21115.1|21025.1|21123.2|21033.2|21109.6|21019.6|36
1655456510000|2022-06-17 09:01:50|21114.7|21024.7|21110.7|21020.7|21114.7|21024.7|21104.3|21014.3|36
1655456520000|2022-06-17 09:02:00|21111|21021|21093.9|21003.9|21111|21021|21093.9|21003.9|37
1655456530000|2022-06-17 09:02:10|21094.6|21004.6|21098.4|21008.4|21098.4|21008.4|21090.2|21000.2|36
1655456540000|2022-06-17 09:02:20|21098.5|21008.5|21101.1|21011.1|21107.5|21017.5|21096.7|21006.7|35
1655456550000|2022-06-17 09:02:30|21100.1|21010.1|21100.1|21010.1|21101.9|21011.9|21099.7|21009.7|35
1655456560000|2022-06-17 09:02:40|21102.1|21012.1|21101.5|21011.5|21102.5|21012.5|21099.1|21009.1|20
1655456570000|2022-06-17 09:02:50|21101.8|21011.8|21096.1|21006.1|21102.8|21012.8|21096.1|21006.1|20
1655456580000|2022-06-17 09:03:00|21095.8|21005.8|21086.3|20996.3|21095.8|21005.8|21086.2|20996.2|32
1655456590000|2022-06-17 09:03:10|21086.7|20996.7|21087.3|20997.3|21089.5|20999.5|21086.7|20996.7|33
1655456600000|2022-06-17 09:03:20|21087.5|20997.5|21077.4|20987.4|21089.5|20999.5|21074.7|20984.7|34
1655456610000|2022-06-17 09:03:30|21078.6|20988.6|21064.5|20974.5|21078.6|20988.6|21064.5|20974.5|31
1655456620000|2022-06-17 09:03:40|21062.2|20972.2|21053.6|20963.6|21073.8|20983.8|21053|20963|32
1655456630000|2022-06-17 09:03:50|21052.7|20962.7|21045.6|20955.6|21055|20965|21044.1|20954.1|37
1655456640000|2022-06-17 09:04:00|21046.4|20956.4|21041.1|20951.1|21049.7|20959.7|21039.5|20949.5|40
1655456650000|2022-06-17 09:04:10|21042.3|20952.3|21029|20939|21042.7|20952.7|21029|20939|35
1655456660000|2022-06-17 09:04:20|21028.7|20938.7|21025.8|20935.8|21034.1|20944.1|21025.5|20935.5|38
1655456670000|2022-06-17 09:04:30|21024.7|20934.7|21021.4|20931.4|21028.6|20938.6|21019.5|20929.5|38
1655456680000|2022-06-17 09:04:40|21020.1|20930.1|21011.7|20921.7|21020.1|20930.1|21010.9|20920.9|38
1655456690000|2022-06-17 09:04:50|21011.1|20921.1|21022.6|20932.6|21023.3|20933.3|21010.7|20920.7|36
1655456700000|2022-06-17 09:05:00|21022.8|20932.8|21013.6|20923.6|21031.7|20941.7|21013.6|20923.6|35
1655456710000|2022-06-17 09:05:10|21011.5|20921.5|21004.7|20914.7|21011.5|20921.5|21003.6|20913.6|38
1655456720000|2022-06-17 09:05:20|21005|20915|21003.4|20913.4|21007.4|20917.4|21001.9|20911.9|35
1655456730000|2022-06-17 09:05:30|21004.2|20914.2|21009.8|20919.8|21011|20921|21003.3|20913.3|37
1655456740000|2022-06-17 09:05:40|21009|20919|21012.5|20922.5|21014.2|20924.2|21007.7|20917.7|34
1655456750000|2022-06-17 09:05:50|21012.1|20922.1|21013.2|20923.2|21016|20926|21007.4|20917.4|37
1655456760000|2022-06-17 09:06:00|21015.6|20925.6|21030.4|20940.4|21031.4|20941.4|21015.5|20925.5|38
1655456770000|2022-06-17 09:06:10|21030.8|20940.8|21022.4|20932.4|21042.2|20952.2|21022.4|20932.4|38
1655456780000|2022-06-17 09:06:20|21022.1|20932.1|21027.1|20937.1|21027.7|20937.7|21021.9|20931.9|35
1655456790000|2022-06-17 09:06:30|21027.8|20937.8|21027.2|20937.2|21038.8|20948.8|21026.7|20936.7|37
1655456800000|2022-06-17 09:06:40|21028.1|20938.1|21042.4|20952.4|21044.5|20954.5|21028.1|20938.1|36
1655456810000|2022-06-17 09:06:50|21042.5|20952.5|21042.3|20952.3|21045.8|20955.8|21041.5|20951.5|36
1655456820000|2022-06-17 09:07:00|21042.4|20952.4|21040.6|20950.6|21043.1|20953.1|21027.3|20937.3|35
1655456830000|2022-06-17 09:07:10|21041.2|20951.2|21030.4|20940.4|21041.8|20951.8|21028.5|20938.5|34
1655456840000|2022-06-17 09:07:20|21031.6|20941.6|21036.3|20946.3|21039.2|20949.2|21031.2|20941.2|33
1655456850000|2022-06-17 09:07:30|21035.5|20945.5|21024.7|20934.7|21039.6|20949.6|21022.6|20932.6|37
1655456860000|2022-06-17 09:07:40|21025.5|20935.5|21027|20937|21030.7|20940.7|21024.3|20934.3|38
1655456870000|2022-06-17 09:07:50|21025.9|20935.9|21035|20945|21036.1|20946.1|21025.9|20935.9|33
1655456880000|2022-06-17 09:08:00|21036.6|20946.6|21036.8|20946.8|21042.5|20952.5|21032.7|20942.7|37
1655456890000|2022-06-17 09:08:10|21037.1|20947.1|21035.1|20945.1|21037.4|20947.4|21034.7|20944.7|29
1655456900000|2022-06-17 09:08:20|21035.4|20945.4|21042.5|20952.5|21043.1|20953.1|21035.4|20945.4|34
1655456910000|2022-06-17 09:08:30|21042.8|20952.8|21046.4|20956.4|21048.6|20958.6|21040.6|20950.6|28
1655456920000|2022-06-17 09:08:40|21044.9|20954.9|21048.8|20958.8|21049.6|20959.6|21041.1|20951.1|38
1655456930000|2022-06-17 09:08:50|21049.1|20959.1|21047.3|20957.3|21054.5|20964.5|21047.3|20957.3|31
1655456940000|2022-06-17 09:09:00|21047.5|20957.5|21038.8|20948.8|21050|20960|21036.2|20946.2|37
1655456950000|2022-06-17 09:09:10|21038.9|20948.9|21058.4|20968.4|21058.5|20968.5|21038.9|20948.9|27
1655456960000|2022-06-17 09:09:20|21058.2|20968.2|21045.4|20955.4|21058.5|20968.5|21042.8|20952.8|33
1655456970000|2022-06-17 09:09:30|21047.4|20957.4|21042.2|20952.2|21054.3|20964.3|21042.1|20952.1|33
1655456980000|2022-06-17 09:09:40|21042.1|20952.1|21040.2|20950.2|21043.2|20953.2|21036.5|20946.5|33
1655456990000|2022-06-17 09:09:50|21041.5|20951.5|21044.9|20954.9|21045.7|20955.7|21039.4|20949.4|30
1655457000000|2022-06-17 09:10:00|21045.1|20955.1|21051.7|20961.7|21056.3|20966.3|21045.1|20955.1|28
1655457010000|2022-06-17 09:10:10|21051.5|20961.5|21050|20960|21053.7|20963.7|21048|20958|31
1655457020000|2022-06-17 09:10:20|21049.7|20959.7|21054.8|20964.8|21057.6|20967.6|21049.7|20959.7|34
1655457030000|2022-06-17 09:10:30|21056|20966|21065.6|20975.6|21065.6|20975.6|21052.8|20962.8|38
1655457040000|2022-06-17 09:10:40|21065|20975|21093.3|21003.3|21093.3|21003.3|21064.9|20974.9|38
1655457050000|2022-06-17 09:10:50|21093.8|21003.8|21097.5|21007.5|21097.5|21007.5|21086.5|20996.5|40
1655457060000|2022-06-17 09:11:00|21099.2|21009.2|21115.4|21025.4|21119|21029|21098.1|21008.1|38
1655457070000|2022-06-17 09:11:10|21116.2|21026.2|21112.8|21022.8|21116.2|21026.2|21101.4|21011.4|37
1655457080000|2022-06-17 09:11:20|21113.6|21023.6|21112.6|21022.6|21116.4|21026.4|21109.1|21019.1|33
1655457090000|2022-06-17 09:11:30|21112.8|21022.8|21110.1|21020.1|21119.2|21029.2|21108.4|21018.4|35
1655457100000|2022-06-17 09:11:40|21110.5|21020.5|21110.9|21020.9|21114.4|21024.4|21108.6|21018.6|36
1655457110000|2022-06-17 09:11:50|21111|21021|21114.8|21024.8|21114.8|21024.8|21110|21020|33
1655457120000|2022-06-17 09:12:00|21115|21025|21111.3|21021.3|21115.2|21025.2|21110.3|21020.3|30
1655457130000|2022-06-17 09:12:10|21111.7|21021.7|21120.2|21030.2|21120.4|21030.4|21111.7|21021.7|26
1655457140000|2022-06-17 09:12:20|21120.6|21030.6|21111.4|21021.4|21122|21032|21111.4|21021.4|35
1655457150000|2022-06-17 09:12:30|21111.9|21021.9|21115.7|21025.7|21117.4|21027.4|21111.8|21021.8|37
1655457160000|2022-06-17 09:12:40|21116.6|21026.6|21149.5|21059.5|21151|21061|21116.4|21026.4|32
1655457170000|2022-06-17 09:12:50|21150.1|21060.1|21144.1|21054.1|21150.1|21060.1|21140.2|21050.2|37
1655457180000|2022-06-17 09:13:00|21146.9|21056.9|21147.8|21057.8|21151.2|21061.2|21140.1|21050.1|38
1655457190000|2022-06-17 09:13:10|21147.6|21057.6|21142.4|21052.4|21148|21058|21138.4|21048.4|33
1655457200000|2022-06-17 09:13:20|21142.5|21052.5|21136.8|21046.8|21143.4|21053.4|21135.5|21045.5|37
1655457210000|2022-06-17 09:13:30|21136.6|21046.6|21133.5|21043.5|21136.6|21046.6|21119.4|21029.4|37
1655457220000|2022-06-17 09:13:40|21133.1|21043.1|21130.2|21040.2|21136.4|21046.4|21127.8|21037.8|38
1655457230000|2022-06-17 09:13:50|21130|21040|21130.8|21040.8|21132.2|21042.2|21128.5|21038.5|37
1655457240000|2022-06-17 09:14:00|21130.7|21040.7|21116.9|21026.9|21131.6|21041.6|21115.5|21025.5|35
1655457250000|2022-06-17 09:14:10|21116.1|21026.1|21110.9|21020.9|21120|21030|21108.1|21018.1|30
1655457260000|2022-06-17 09:14:20|21111.2|21021.2|21115.3|21025.3|21117.4|21027.4|21107.9|21017.9|35
1655457270000|2022-06-17 09:14:30|21116.5|21026.5|21125.7|21035.7|21126|21036|21116.5|21026.5|35
1655457280000|2022-06-17 09:14:40|21128.4|21038.4|21114.7|21024.7|21128.4|21038.4|21114.2|21024.2|34
1655457290000|2022-06-17 09:14:50|21112.8|21022.8|21112.6|21022.6|21114.6|21024.6|21109.6|21019.6|29
1655457300000|2022-06-17 09:15:00|21114.2|21024.2|21140.9|21050.9|21140.9|21050.9|21114.2|21024.2|37
1655457310000|2022-06-17 09:15:10|21141.5|21051.5|21144.9|21054.9|21147.9|21057.9|21140.3|21050.3|35
1655457320000|2022-06-17 09:15:20|21145.1|21055.1|21149.8|21059.8|21149.8|21059.8|21140|21050|33
1655457330000|2022-06-17 09:15:30|21149.1|21059.1|21138.5|21048.5|21149.1|21059.1|21138.5|21048.5|34
1655457340000|2022-06-17 09:15:40|21139|21049|21132.5|21042.5|21139|21049|21126.6|21036.6|37
1655457350000|2022-06-17 09:15:50|21131.7|21041.7|21135.2|21045.2|21139.6|21049.6|21127.8|21037.8|39
1655457360000|2022-06-17 09:16:00|21137.2|21047.2|21121.8|21031.8|21137.2|21047.2|21119.8|21029.8|37
1655457370000|2022-06-17 09:16:10|21123.6|21033.6|21140.9|21050.9|21141.6|21051.6|21123.6|21033.6|34
1655457380000|2022-06-17 09:16:20|21141.2|21051.2|21134.4|21044.4|21141.8|21051.8|21132.1|21042.1|32
1655457390000|2022-06-17 09:16:30|21134.6|21044.6|21125|21035|21135.4|21045.4|21124.5|21034.5|30
1655457400000|2022-06-17 09:16:40|21126.6|21036.6|21117.8|21027.8|21129.4|21039.4|21117.8|21027.8|33
1655457410000|2022-06-17 09:16:50|21121.9|21031.9|21110.3|21020.3|21121.9|21031.9|21110.1|21020.1|34
1655457420000|2022-06-17 09:17:00|21111.6|21021.6|21105|21015|21114.8|21024.8|21102.6|21012.6|37
1655457430000|2022-06-17 09:17:10|21104.6|21014.6|21095.5|21005.5|21104.6|21014.6|21095|21005|37
1655457440000|2022-06-17 09:17:20|21095.4|21005.4|21088.1|20998.1|21096.5|21006.5|21087.4|20997.4|39
1655457450000|2022-06-17 09:17:30|21086.4|20996.4|21089.4|20999.4|21090.8|21000.8|21081.1|20991.1|33
1655457460000|2022-06-17 09:17:40|21089.1|20999.1|21087.6|20997.6|21089.4|20999.4|21087.6|20997.6|29
1655457470000|2022-06-17 09:17:50|21088.1|20998.1|21095.2|21005.2|21095.8|21005.8|21087.9|20997.9|34
1655457480000|2022-06-17 09:18:00|21094.8|21004.8|21094.2|21004.2|21096|21006|21091.6|21001.6|32
1655457490000|2022-06-17 09:18:10|21094.3|21004.3|21089.9|20999.9|21094.3|21004.3|21088.8|20998.8|30
1655457500000|2022-06-17 09:18:20|21090.4|21000.4|21106.2|21016.2|21106.6|21016.6|21090.4|21000.4|31
1655457510000|2022-06-17 09:18:30|21108.5|21018.5|21123.4|21033.4|21123.4|21033.4|21108.5|21018.5|36
1655457520000|2022-06-17 09:18:40|21123.7|21033.7|21145.4|21055.4|21145.4|21055.4|21123.7|21033.7|36
1655457530000|2022-06-17 09:18:50|21146|21056|21126.5|21036.5|21146|21056|21125.8|21035.8|38
1655457540000|2022-06-17 09:19:00|21126.6|21036.6|21132.3|21042.3|21137.1|21047.1|21126.6|21036.6|34
1655457550000|2022-06-17 09:19:10|21132.5|21042.5|21126.3|21036.3|21133.1|21043.1|21121.4|21031.4|34
1655457560000|2022-06-17 09:19:20|21126.7|21036.7|21127|21037|21130.3|21040.3|21120.4|21030.4|35
1655457570000|2022-06-17 09:19:30|21127.9|21037.9|21116|21026|21127.9|21037.9|21116|21026|36
1655457580000|2022-06-17 09:19:40|21115.1|21025.1|21108.8|21018.8|21117.9|21027.9|21104.4|21014.4|30
1655457590000|2022-06-17 09:19:50|21106.2|21016.2|21107.4|21017.4|21111.8|21021.8|21102.5|21012.5|35
1655457600000|2022-06-17 09:20:00|21108.2|21018.2|21113.1|21023.1|21114|21024|21102.9|21012.9|32
1655457610000|2022-06-17 09:20:10|21110.6|21020.6|21116.4|21026.4|21118.4|21028.4|21110.6|21020.6|25
1655457620000|2022-06-17 09:20:20|21115.4|21025.4|21102.7|21012.7|21117.4|21027.4|21101|21011|31
1655457630000|2022-06-17 09:20:30|21102.6|21012.6|21087.7|20997.7|21102.7|21012.7|21086.8|20996.8|33
1655457640000|2022-06-17 09:20:40|21088.2|20998.2|21088.5|20998.5|21089|20999|21085.6|20995.6|30
1655457650000|2022-06-17 09:20:50|21088.6|20998.6|21089.2|20999.2|21090.4|21000.4|21086.6|20996.6|34
1655457660000|2022-06-17 09:21:00|21088.7|20998.7|21089.2|20999.2|21089.9|20999.9|21088.5|20998.5|24
1655457670000|2022-06-17 09:21:10|21089.1|20999.1|21088.5|20998.5|21092.6|21002.6|21084.4|20994.4|29
1655457680000|2022-06-17 09:21:20|21086.8|20996.8|21073.3|20983.3|21088.5|20998.5|21073.2|20983.2|23
1655457690000|2022-06-17 09:21:30|21073.2|20983.2|21076.6|20986.6|21076.6|20986.6|21072.4|20982.4|22
1655457700000|2022-06-17 09:21:40|21077.5|20987.5|21071.1|20981.1|21079.6|20989.6|21069.8|20979.8|34
1655457710000|2022-06-17 09:21:50|21071|20981|21058|20968|21071|20981|21057.1|20967.1|32
1655457720000|2022-06-17 09:22:00|21058.5|20968.5|21053.9|20963.9|21059.8|20969.8|21053.9|20963.9|26
1655457730000|2022-06-17 09:22:10|21054.2|20964.2|21049|20959|21054.2|20964.2|21046.1|20956.1|37
1655457740000|2022-06-17 09:22:20|21049.2|20959.2|21038.7|20948.7|21049.9|20959.9|21038.7|20948.7|32
1655457750000|2022-06-17 09:22:30|21035.9|20945.9|21041.4|20951.4|21044.1|20954.1|21035.9|20945.9|37
1655457760000|2022-06-17 09:22:40|21041.1|20951.1|21048.2|20958.2|21050|20960|21038.8|20948.8|37
1655457770000|2022-06-17 09:22:50|21048.4|20958.4|21041.3|20951.3|21048.4|20958.4|21037.4|20947.4|32
1655457780000|2022-06-17 09:23:00|21040.5|20950.5|21050.2|20960.2|21051.2|20961.2|21040.5|20950.5|36
1655457790000|2022-06-17 09:23:10|21050.8|20960.8|21039.9|20949.9|21050.8|20960.8|21036.2|20946.2|35
1655457800000|2022-06-17 09:23:20|21039.1|20949.1|21039.4|20949.4|21040.1|20950.1|21037.5|20947.5|33
1655457810000|2022-06-17 09:23:30|21039|20949|21029.1|20939.1|21039.5|20949.5|21029.1|20939.1|28
1655457820000|2022-06-17 09:23:40|21028.4|20938.4|21038.3|20948.3|21039.1|20949.1|21027.7|20937.7|32
1655457830000|2022-06-17 09:23:50|21039.3|20949.3|21046|20956|21047.6|20957.6|21037.9|20947.9|36
1655457840000|2022-06-17 09:24:00|21045.4|20955.4|21048.2|20958.2|21048.6|20958.6|21038.2|20948.2|38
1655457850000|2022-06-17 09:24:10|21047.9|20957.9|21044.3|20954.3|21054.3|20964.3|21044.3|20954.3|35
1655457860000|2022-06-17 09:24:20|21044.1|20954.1|21039.2|20949.2|21044.5|20954.5|21036.8|20946.8|36
1655457870000|2022-06-17 09:24:30|21039.9|20949.9|21042.5|20952.5|21043.2|20953.2|21038.9|20948.9|34
1655457880000|2022-06-17 09:24:40|21044.8|20954.8|21050.5|20960.5|21050.5|20960.5|21044.8|20954.8|34
1655457890000|2022-06-17 09:24:50|21054.5|20964.5|21053.6|20963.6|21057.6|20967.6|21052.4|20962.4|32
1655457900000|2022-06-17 09:25:00|21055.2|20965.2|21060.3|20970.3|21060.3|20970.3|21048.5|20958.5|35
1655457910000|2022-06-17 09:25:10|21060.5|20970.5|21071.3|20981.3|21076|20986|21060.5|20970.5|34
1655457920000|2022-06-17 09:25:20|21070.8|20980.8|21062.2|20972.2|21070.9|20980.9|21061.5|20971.5|35
1655457930000|2022-06-17 09:25:30|21062.1|20972.1|21064|20974|21067.5|20977.5|21061.9|20971.9|35
1655457940000|2022-06-17 09:25:40|21064.5|20974.5|21073.1|20983.1|21073.6|20983.6|21061.9|20971.9|37
1655457950000|2022-06-17 09:25:50|21074.6|20984.6|21086.5|20996.5|21086.5|20996.5|21070|20980|38
1655457960000|2022-06-17 09:26:00|21089|20999|21081|20991|21090.8|21000.8|21080.6|20990.6|40
1655457970000|2022-06-17 09:26:10|21081.2|20991.2|21075.9|20985.9|21081.2|20991.2|21070.9|20980.9|32
1655457980000|2022-06-17 09:26:20|21079.2|20989.2|21082|20992|21082|20992|21079.2|20989.2|33
1655457990000|2022-06-17 09:26:30|21081.7|20991.7|21075.8|20985.8|21081.8|20991.8|21075.2|20985.2|34
1655458000000|2022-06-17 09:26:40|21074.9|20984.9|21081.1|20991.1|21081.1|20991.1|21069.8|20979.8|34
1655458010000|2022-06-17 09:26:50|21081|20991|21076.9|20986.9|21081.6|20991.6|21076.9|20986.9|31
1655458020000|2022-06-17 09:27:00|21077.1|20987.1|21078|20988|21080.2|20990.2|21074.6|20984.6|32
1655458030000|2022-06-17 09:27:10|21077.7|20987.7|21086.9|20996.9|21093.5|21003.5|21077.2|20987.2|35
1655458040000|2022-06-17 09:27:20|21088.3|20998.3|21083.7|20993.7|21092.8|21002.8|21083.7|20993.7|37
1655458050000|2022-06-17 09:27:30|21082.9|20992.9|21101.6|21011.6|21102|21012|21082.9|20992.9|36
1655458060000|2022-06-17 09:27:40|21102|21012|21111.1|21021.1|21123.4|21033.4|21102|21012|36
1655458070000|2022-06-17 09:27:50|21110.1|21020.1|21113.9|21023.9|21114.4|21024.4|21110.1|21020.1|28
1655458080000|2022-06-17 09:28:00|21114.7|21024.7|21112.1|21022.1|21114.7|21024.7|21107.5|21017.5|31
1655458090000|2022-06-17 09:28:10|21111.9|21021.9|21115.8|21025.8|21115.8|21025.8|21103.1|21013.1|38
1655458100000|2022-06-17 09:28:20|21118.2|21028.2|21119.9|21029.9|21120.7|21030.7|21114.7|21024.7|37
1655458110000|2022-06-17 09:28:30|21120.2|21030.2|21112.8|21022.8|21120.2|21030.2|21112.8|21022.8|26
1655458120000|2022-06-17 09:28:40|21113.6|21023.6|21103.6|21013.6|21113.6|21023.6|21101.3|21011.3|29
1655458130000|2022-06-17 09:28:50|21104.3|21014.3|21097.3|21007.3|21104.3|21014.3|21092.9|21002.9|22
1655458140000|2022-06-17 09:29:00|21095.9|21005.9|21087|20997|21097.4|21007.4|21086.6|20996.6|26
1655458150000|2022-06-17 09:29:10|21088.9|20998.9|21087.8|20997.8|21088.9|20998.9|21087.1|20997.1|18
1655458160000|2022-06-17 09:29:20|21087.9|20997.9|21097.2|21007.2|21097.2|21007.2|21087.4|20997.4|30
1655458170000|2022-06-17 09:29:30|21099.2|21009.2|21089.2|20999.2|21099.9|21009.9|21089.2|20999.2|35
1655458180000|2022-06-17 09:29:40|21090.9|21000.9|21095.6|21005.6|21097|21007|21089.1|20999.1|28
1655458190000|2022-06-17 09:29:50|21095.7|21005.7|21105.1|21015.1|21105.2|21015.2|21095.5|21005.5|30
1655458200000|2022-06-17 09:30:00|21105.8|21015.8|21093|21003|21106.1|21016.1|21088.9|20998.9|39
1655458210000|2022-06-17 09:30:10|21092.9|21002.9|21075.8|20985.8|21093.2|21003.2|21074.5|20984.5|36
1655458220000|2022-06-17 09:30:20|21074.6|20984.6|21081.4|20991.4|21081.6|20991.6|21070.7|20980.7|33
1655458230000|2022-06-17 09:30:30|21080.3|20990.3|21077.4|20987.4|21084.7|20994.7|21074.9|20984.9|36
1655458240000|2022-06-17 09:30:40|21076.8|20986.8|21070|20980|21078.5|20988.5|21069.2|20979.2|31
1655458250000|2022-06-17 09:30:50|21071.1|20981.1|21071.2|20981.2|21074.3|20984.3|21070.8|20980.8|35
1655458260000|2022-06-17 09:31:00|21071.5|20981.5|21070.2|20980.2|21071.8|20981.8|21069.5|20979.5|32
1655458270000|2022-06-17 09:31:10|21070|20980|21077.4|20987.4|21084|20994|21070|20980|34
1655458280000|2022-06-17 09:31:20|21078|20988|21081.1|20991.1|21086.5|20996.5|21077.9|20987.9|35
1655458290000|2022-06-17 09:31:30|21081.4|20991.4|21093.7|21003.7|21095.2|21005.2|21081.4|20991.4|25
1655458300000|2022-06-17 09:31:40|21094.8|21004.8|21091.8|21001.8|21095.3|21005.3|21090.6|21000.6|25
1655458310000|2022-06-17 09:31:50|21093|21003|21087.3|20997.3|21094.7|21004.7|21084.6|20994.6|26
1655458320000|2022-06-17 09:32:00|21088.3|20998.3|21078.4|20988.4|21088.3|20998.3|21078.4|20988.4|24
1655458330000|2022-06-17 09:32:10|21078.5|20988.5|21079.6|20989.6|21082.6|20992.6|21078.5|20988.5|32
1655458340000|2022-06-17 09:32:20|21080.5|20990.5|21090.9|21000.9|21090.9|21000.9|21078.8|20988.8|28
1655458350000|2022-06-17 09:32:30|21091.9|21001.9|21089.5|20999.5|21094.1|21004.1|21089.5|20999.5|23
1655458360000|2022-06-17 09:32:40|21091.5|21001.5|21082.2|20992.2|21092.3|21002.3|21081|20991|31
1655458370000|2022-06-17 09:32:50|21081.9|20991.9|21082.3|20992.3|21083.8|20993.8|21081.3|20991.3|30
1655458380000|2022-06-17 09:33:00|21082.5|20992.5|21084.7|20994.7|21089.9|20999.9|21082.3|20992.3|37
1655458390000|2022-06-17 09:33:10|21084.9|20994.9|21074.6|20984.6|21086.5|20996.5|21072.9|20982.9|34
1655458400000|2022-06-17 09:33:20|21074.4|20984.4|21064.1|20974.1|21074.4|20984.4|21062.4|20972.4|28
1655458410000|2022-06-17 09:33:30|21064.2|20974.2|21061.8|20971.8|21064.8|20974.8|21061.8|20971.8|29
1655458420000|2022-06-17 09:33:40|21061.7|20971.7|21058.8|20968.8|21061.7|20971.7|21057.4|20967.4|32
1655458430000|2022-06-17 09:33:50|21059.1|20969.1|21046.6|20956.6|21059.1|20969.1|21044.4|20954.4|39
1655458440000|2022-06-17 09:34:00|21046.8|20956.8|21053.4|20963.4|21063|20973|21046.8|20956.8|36
1655458450000|2022-06-17 09:34:10|21053.1|20963.1|21058|20968|21058|20968|21046.9|20956.9|31
1655458460000|2022-06-17 09:34:20|21055.2|20965.2|21052.7|20962.7|21058.4|20968.4|21052.3|20962.3|37
1655458470000|2022-06-17 09:34:30|21053|20963|21064.4|20974.4|21065.6|20975.6|21051.4|20961.4|34
1655458480000|2022-06-17 09:34:40|21064.2|20974.2|21062.6|20972.6|21065.5|20975.5|21062.3|20972.3|33
1655458490000|2022-06-17 09:34:50|21063.7|20973.7|21065.1|20975.1|21065.7|20975.7|21061.9|20971.9|28
1655458500000|2022-06-17 09:35:00|21061.4|20971.4|21062.6|20972.6|21065.3|20975.3|21061.4|20971.4|35
1655458510000|2022-06-17 09:35:10|21062.8|20972.8|21095.7|21005.7|21096.9|21006.9|21062.8|20972.8|39
1655458520000|2022-06-17 09:35:20|21096.2|21006.2|21119.9|21029.9|21122.3|21032.3|21092.9|21002.9|38
1655458530000|2022-06-17 09:35:30|21120.4|21030.4|21130.1|21040.1|21130.1|21040.1|21117.4|21027.4|35
1655458540000|2022-06-17 09:35:40|21131.2|21041.2|21115.3|21025.3|21134.4|21044.4|21115.3|21025.3|35
1655458550000|2022-06-17 09:35:50|21116.5|21026.5|21117.8|21027.8|21118.4|21028.4|21115|21025|34
1655458560000|2022-06-17 09:36:00|21116.9|21026.9|21131.5|21041.5|21133|21043|21116.9|21026.9|33
1655458570000|2022-06-17 09:36:10|21132.4|21042.4|21139.6|21049.6|21142.8|21052.8|21132.2|21042.2|29
1655458580000|2022-06-17 09:36:20|21137.9|21047.9|21140.5|21050.5|21150.9|21060.9|21134.6|21044.6|35
1655458590000|2022-06-17 09:36:30|21139.1|21049.1|21136.9|21046.9|21146.6|21056.6|21135.1|21045.1|35
1655458600000|2022-06-17 09:36:40|21137.1|21047.1|21129.1|21039.1|21137.1|21047.1|21124.9|21034.9|38
1655458610000|2022-06-17 09:36:50|21128.9|21038.9|21134.3|21044.3|21138.5|21048.5|21128.9|21038.9|37
1655458620000|2022-06-17 09:37:00|21135.9|21045.9|21105.8|21015.8|21135.9|21045.9|21105.8|21015.8|39
1655458630000|2022-06-17 09:37:10|21105.2|21015.2|21102.1|21012.1|21105.2|21015.2|21101.5|21011.5|12
1655458640000|2022-06-17 09:37:20|21097.6|21007.6|21088.9|20998.9|21097.6|21007.6|21087.9|20997.9|24
1655458650000|2022-06-17 09:37:30|21089|20999|21090.8|21000.8|21090.8|21000.8|21087.4|20997.4|21
1655458660000|2022-06-17 09:37:40|21090.9|21000.9|21089.3|20999.3|21091.1|21001.1|21088.9|20998.9|14
1655458670000|2022-06-17 09:37:50|21089.4|20999.4|21094.4|21004.4|21097|21007|21089.1|20999.1|26
1655458680000|2022-06-17 09:38:00|21093|21003|21075.1|20985.1|21094.9|21004.9|21075.1|20985.1|22
1655458690000|2022-06-17 09:38:10|21072.1|20982.1|21064.1|20974.1|21072.1|20982.1|21063.3|20973.3|33
1655458700000|2022-06-17 09:38:20|21064.2|20974.2|21064|20974|21066|20976|21060.4|20970.4|35
1655458710000|2022-06-17 09:38:30|21064.1|20974.1|21063.9|20973.9|21065.7|20975.7|21061|20971|22
1655458720000|2022-06-17 09:38:40|21064|20974|21065.9|20975.9|21070.3|20980.3|21062.2|20972.2|35
1655458730000|2022-06-17 09:38:50|21065|20975|21067.9|20977.9|21067.9|20977.9|21060.9|20970.9|30
1655458740000|2022-06-17 09:39:00|21066.1|20976.1|21074.6|20984.6|21075.9|20985.9|21062.8|20972.8|34
1655458750000|2022-06-17 09:39:10|21075|20985|21064.3|20974.3|21078|20988|21063.4|20973.4|36
1655458760000|2022-06-17 09:39:20|21064.2|20974.2|21065.6|20975.6|21066.8|20976.8|21062.9|20972.9|25
1655458770000|2022-06-17 09:39:30|21064|20974|21050.4|20960.4|21064.8|20974.8|21050.4|20960.4|19
1655458780000|2022-06-17 09:39:40|21053.6|20963.6|21049|20959|21055.3|20965.3|21046.9|20956.9|35
1655458790000|2022-06-17 09:39:50|21049.9|20959.9|21053.4|20963.4|21062.6|20972.6|21048.2|20958.2|39
1655458800000|2022-06-17 09:40:00|21054.3|20964.3|21051|20961|21054.4|20964.4|21042.1|20952.1|32
1655458810000|2022-06-17 09:40:10|21053.2|20963.2|21045.4|20955.4|21053.6|20963.6|21044.3|20954.3|33
1655458820000|2022-06-17 09:40:20|21045.6|20955.6|21051.1|20961.1|21051.1|20961.1|21044.6|20954.6|31
1655458830000|2022-06-17 09:40:30|21050.9|20960.9|21044.1|20954.1|21054.3|20964.3|21042.3|20952.3|31
1655458840000|2022-06-17 09:40:40|21042.5|20952.5|21045.6|20955.6|21046.8|20956.8|21042.5|20952.5|28
1655458850000|2022-06-17 09:40:50|21045.3|20955.3|21031.5|20941.5|21045.6|20955.6|21031.5|20941.5|30
1655458860000|2022-06-17 09:41:00|21031.6|20941.6|21020.8|20930.8|21031.6|20941.6|21016.9|20926.9|31
1655458870000|2022-06-17 09:41:10|21021.5|20931.5|21019|20929|21024.2|20934.2|21017.5|20927.5|35
1655458880000|2022-06-17 09:41:20|21017.7|20927.7|20990.7|20900.7|21020.6|20930.6|20990.7|20900.7|33
1655458890000|2022-06-17 09:41:30|20990.2|20900.2|20967.4|20877.4|20990.2|20900.2|20967.4|20877.4|32
1655458900000|2022-06-17 09:41:40|20963.6|20873.6|20963.1|20873.1|20967.3|20877.3|20958.5|20868.5|37
1655458910000|2022-06-17 09:41:50|20961|20871|20972.8|20882.8|20973.3|20883.3|20959.6|20869.6|37
1655458920000|2022-06-17 09:42:00|20973.2|20883.2|20944.8|20854.8|20974.5|20884.5|20944.8|20854.8|35
1655458930000|2022-06-17 09:42:10|20947.1|20857.1|20943|20853|20948.5|20858.5|20941.1|20851.1|37
1655458940000|2022-06-17 09:42:20|20944.5|20854.5|20945.2|20855.2|20955.8|20865.8|20942.9|20852.9|37
1655458950000|2022-06-17 09:42:30|20944.8|20854.8|20935.6|20845.6|20946.2|20856.2|20934.9|20844.9|31
1655458960000|2022-06-17 09:42:40|20934.2|20844.2|20919.7|20829.7|20939.1|20849.1|20919.4|20829.4|37
1655458970000|2022-06-17 09:42:50|20921.1|20831.1|20918.5|20828.5|20922.5|20832.5|20916.7|20826.7|36
1655458980000|2022-06-17 09:43:00|20918.4|20828.4|20923|20833|20931.3|20841.3|20918.4|20828.4|39
1655458990000|2022-06-17 09:43:10|20924.8|20834.8|20927.1|20837.1|20930.3|20840.3|20916.6|20826.6|39
1655459000000|2022-06-17 09:43:20|20931.1|20841.1|20919.7|20829.7|20934.7|20844.7|20917.5|20827.5|38
1655459010000|2022-06-17 09:43:30|20919.3|20829.3|20919.1|20829.1|20925.1|20835.1|20914.2|20824.2|39
1655459020000|2022-06-17 09:43:40|20919.7|20829.7|20930.4|20840.4|20935.3|20845.3|20916.3|20826.3|37
1655459030000|2022-06-17 09:43:50|20931.6|20841.6|20936.8|20846.8|20947.5|20857.5|20931.5|20841.5|36
1655459040000|2022-06-17 09:44:00|20936.1|20846.1|20947.5|20857.5|20950.9|20860.9|20933|20843|39
1655459050000|2022-06-17 09:44:10|20947.4|20857.4|20943.6|20853.6|20948.8|20858.8|20943.6|20853.6|36
1655459060000|2022-06-17 09:44:20|20943.4|20853.4|20949.3|20859.3|20950.5|20860.5|20943.4|20853.4|34
1655459070000|2022-06-17 09:44:30|20949.6|20859.6|20949.7|20859.7|20954.8|20864.8|20948.2|20858.2|37
1655459080000|2022-06-17 09:44:40|20952.3|20862.3|20953.4|20863.4|20957.1|20867.1|20951.2|20861.2|37
1655459090000|2022-06-17 09:44:50|20953.7|20863.7|20958.5|20868.5|20962.3|20872.3|20953.3|20863.3|31
1655459100000|2022-06-17 09:45:00|20955.2|20865.2|20916.7|20826.7|20955.8|20865.8|20916.7|20826.7|39
1655459110000|2022-06-17 09:45:10|20918.6|20828.6|20935.5|20845.5|20935.5|20845.5|20913.6|20823.6|35
1655459120000|2022-06-17 09:45:20|20936.1|20846.1|20959.6|20869.6|20961.1|20871.1|20935|20845|36
1655459130000|2022-06-17 09:45:30|20960.9|20870.9|20980.9|20890.9|20980.9|20890.9|20959.1|20869.1|38
1655459140000|2022-06-17 09:45:40|20978.8|20888.8|20980.5|20890.5|20989.9|20899.9|20977|20887|36
1655459150000|2022-06-17 09:45:50|20980.9|20890.9|20980.4|20890.4|20982.5|20892.5|20973.4|20883.4|34
1655459160000|2022-06-17 09:46:00|20980.5|20890.5|20983.3|20893.3|20983.8|20893.8|20980.1|20890.1|31
1655459170000|2022-06-17 09:46:10|20983.6|20893.6|20974.7|20884.7|20984.6|20894.6|20973.4|20883.4|28
1655459180000|2022-06-17 09:46:20|20975.5|20885.5|20980.2|20890.2|20980.2|20890.2|20974.8|20884.8|32
1655459190000|2022-06-17 09:46:30|20980.1|20890.1|20981.1|20891.1|20987.1|20897.1|20980.1|20890.1|37
1655459200000|2022-06-17 09:46:40|20980.4|20890.4|20968.9|20878.9|20980.8|20890.8|20967.8|20877.8|33
1655459210000|2022-06-17 09:46:50|20970.9|20880.9|20975.1|20885.1|20979.6|20889.6|20969.1|20879.1|36
1655459220000|2022-06-17 09:47:00|20974.5|20884.5|20982|20892|20982|20892|20974.5|20884.5|30
1655459230000|2022-06-17 09:47:10|20979.3|20889.3|20966.3|20876.3|20984.8|20894.8|20965.9|20875.9|34
1655459240000|2022-06-17 09:47:20|20967.2|20877.2|20960.8|20870.8|20967.7|20877.7|20960.4|20870.4|31
1655459250000|2022-06-17 09:47:30|20960.5|20870.5|20944|20854|20960.5|20870.5|20939.5|20849.5|35
1655459260000|2022-06-17 09:47:40|20943.4|20853.4|20939.8|20849.8|20948.5|20858.5|20939.2|20849.2|34
1655459270000|2022-06-17 09:47:50|20940.1|20850.1|20942.8|20852.8|20947.8|20857.8|20940.1|20850.1|35
1655459280000|2022-06-17 09:48:00|20943.4|20853.4|20938.6|20848.6|20947.9|20857.9|20936.2|20846.2|38
1655459290000|2022-06-17 09:48:10|20938.7|20848.7|20918.6|20828.6|20938.7|20848.7|20918.6|20828.6|35
1655459300000|2022-06-17 09:48:20|20920.5|20830.5|20925.4|20835.4|20928.7|20838.7|20920.5|20830.5|35
1655459310000|2022-06-17 09:48:30|20925.1|20835.1|20930.6|20840.6|20930.6|20840.6|20924.9|20834.9|29
1655459320000|2022-06-17 09:48:40|20931|20841|20927.1|20837.1|20944|20854|20927.1|20837.1|31
1655459330000|2022-06-17 09:48:50|20927.6|20837.6|20915.3|20825.3|20927.6|20837.6|20913.9|20823.9|37
1655459340000|2022-06-17 09:49:00|20913.2|20823.2|20910.1|20820.1|20913.7|20823.7|20908.8|20818.8|33
1655459350000|2022-06-17 09:49:10|20910.2|20820.2|20910|20820|20914.2|20824.2|20909.7|20819.7|38
1655459360000|2022-06-17 09:49:20|20909.9|20819.9|20902.6|20812.6|20910.4|20820.4|20900.2|20810.2|38
1655459370000|2022-06-17 09:49:30|20902.5|20812.5|20906.2|20816.2|20912.4|20822.4|20902.5|20812.5|36
1655459380000|2022-06-17 09:49:40|20903.4|20813.4|20913.7|20823.7|20915.6|20825.6|20900.7|20810.7|37
1655459390000|2022-06-17 09:49:50|20913.9|20823.9|20920.7|20830.7|20920.7|20830.7|20908.8|20818.8|38
1655459400000|2022-06-17 09:50:00|20921.3|20831.3|20932.2|20842.2|20937|20847|20920.4|20830.4|39
1655459410000|2022-06-17 09:50:10|20933.5|20843.5|20934.2|20844.2|20939.5|20849.5|20927.7|20837.7|40
1655459420000|2022-06-17 09:50:20|20934.6|20844.6|20942.8|20852.8|20942.8|20852.8|20931.6|20841.6|37
1655459430000|2022-06-17 09:50:30|20941.9|20851.9|20957.3|20867.3|20958|20868|20941.9|20851.9|36
1655459440000|2022-06-17 09:50:40|20955.7|20865.7|20945.9|20855.9|20958.2|20868.2|20939.3|20849.3|37
1655459450000|2022-06-17 09:50:50|20945.8|20855.8|20948.9|20858.9|20948.9|20858.9|20938.3|20848.3|39
1655459460000|2022-06-17 09:51:00|20947.9|20857.9|20956.6|20866.6|20958.5|20868.5|20944.8|20854.8|38
1655459470000|2022-06-17 09:51:10|20954.2|20864.2|20965|20875|20966.2|20876.2|20954.2|20864.2|36
1655459480000|2022-06-17 09:51:20|20964.6|20874.6|20962.6|20872.6|20964.6|20874.6|20961.7|20871.7|29
1655459490000|2022-06-17 09:51:30|20962.5|20872.5|20960.9|20870.9|20966.5|20876.5|20960.3|20870.3|34
1655459500000|2022-06-17 09:51:40|20961.1|20871.1|20963.3|20873.3|20963.5|20873.5|20958.6|20868.6|33
1655459510000|2022-06-17 09:51:50|20961.5|20871.5|20957.1|20867.1|20962.7|20872.7|20955|20865|32
1655459520000|2022-06-17 09:52:00|20956.7|20866.7|20939.8|20849.8|20956.7|20866.7|20938.4|20848.4|35
1655459530000|2022-06-17 09:52:10|20938.8|20848.8|20942|20852|20944.8|20854.8|20937.9|20847.9|35
1655459540000|2022-06-17 09:52:20|20944.1|20854.1|20960.3|20870.3|20962.5|20872.5|20943.1|20853.1|39
1655459550000|2022-06-17 09:52:30|20960.2|20870.2|20956.9|20866.9|20963.2|20873.2|20952.8|20862.8|35
1655459560000|2022-06-17 09:52:40|20956.5|20866.5|20957.6|20867.6|20959.7|20869.7|20954.9|20864.9|37
1655459570000|2022-06-17 09:52:50|20958.7|20868.7|20969.3|20879.3|20972.4|20882.4|20958.7|20868.7|34
1655459580000|2022-06-17 09:53:00|20969.6|20879.6|20962.2|20872.2|20971.6|20881.6|20959.7|20869.7|37
1655459590000|2022-06-17 09:53:10|20960.7|20870.7|20948.5|20858.5|20961.1|20871.1|20947.1|20857.1|32
1655459600000|2022-06-17 09:53:20|20949.2|20859.2|20954.6|20864.6|20961.5|20871.5|20949.2|20859.2|37
1655459610000|2022-06-17 09:53:30|20954.7|20864.7|20970.6|20880.6|20970.6|20880.6|20953.5|20863.5|37
1655459620000|2022-06-17 09:53:40|20971.7|20881.7|20974.5|20884.5|20975.9|20885.9|20970.3|20880.3|39
1655459630000|2022-06-17 09:53:50|20975.7|20885.7|20978.9|20888.9|20980.9|20890.9|20975.7|20885.7|29
1655459640000|2022-06-17 09:54:00|20978.8|20888.8|20974.6|20884.6|20983.1|20893.1|20972.5|20882.5|35
1655459650000|2022-06-17 09:54:10|20974.8|20884.8|20976.2|20886.2|20976.3|20886.3|20968.1|20878.1|39
1655459660000|2022-06-17 09:54:20|20976.4|20886.4|20977.2|20887.2|20977.8|20887.8|20968.1|20878.1|33
1655459670000|2022-06-17 09:54:30|20977|20887|20974.5|20884.5|20978.2|20888.2|20972.3|20882.3|38
1655459680000|2022-06-17 09:54:40|20974.4|20884.4|20978.3|20888.3|20983.8|20893.8|20974.4|20884.4|31
1655459690000|2022-06-17 09:54:50|20977.9|20887.9|20979.3|20889.3|20985.2|20895.2|20975.4|20885.4|37
1655459700000|2022-06-17 09:55:00|20979.5|20889.5|20992.5|20902.5|20993.7|20903.7|20979.5|20889.5|39
1655459710000|2022-06-17 09:55:10|20993.3|20903.3|21005.8|20915.8|21005.8|20915.8|20992.3|20902.3|37
1655459720000|2022-06-17 09:55:20|21006|20916|21001|20911|21007.6|20917.6|20997.5|20907.5|35
1655459730000|2022-06-17 09:55:30|21002.2|20912.2|20998.4|20908.4|21002.2|20912.2|20995.3|20905.3|38
1655459740000|2022-06-17 09:55:40|20998.8|20908.8|21003.9|20913.9|21004.4|20914.4|20998.8|20908.8|31
1655459750000|2022-06-17 09:55:50|21003.6|20913.6|20991.7|20901.7|21003.6|20913.6|20989.5|20899.5|33
1655459760000|2022-06-17 09:56:00|20992.2|20902.2|20996.1|20906.1|20998.1|20908.1|20987.1|20897.1|39
1655459770000|2022-06-17 09:56:10|20995.6|20905.6|20996.4|20906.4|20999.7|20909.7|20993.4|20903.4|37
1655459780000|2022-06-17 09:56:20|20998.7|20908.7|21004.6|20914.6|21004.6|20914.6|20998.7|20908.7|35
1655459790000|2022-06-17 09:56:30|21004.7|20914.7|20998.8|20908.8|21004.7|20914.7|20996.9|20906.9|39
1655459800000|2022-06-17 09:56:40|20998.5|20908.5|20992.6|20902.6|21000.1|20910.1|20984.9|20894.9|34
1655459810000|2022-06-17 09:56:50|20992.9|20902.9|21000.9|20910.9|21003.1|20913.1|20992.5|20902.5|37
1655459820000|2022-06-17 09:57:00|21002.1|20912.1|20988.9|20898.9|21003.7|20913.7|20987.4|20897.4|36
1655459830000|2022-06-17 09:57:10|20988.2|20898.2|20986.9|20896.9|20990|20900|20983.6|20893.6|30
1655459840000|2022-06-17 09:57:20|20986|20896|20987|20897|20991.4|20901.4|20986|20896|35
1655459850000|2022-06-17 09:57:30|20987.4|20897.4|20987.8|20897.8|20988.1|20898.1|20986.9|20896.9|21
1655459860000|2022-06-17 09:57:40|20987.5|20897.5|20986.4|20896.4|20987.7|20897.7|20984.6|20894.6|28
1655459870000|2022-06-17 09:57:50|20985.8|20895.8|20985.5|20895.5|20987.1|20897.1|20985|20895|24
1655459880000|2022-06-17 09:58:00|20984.9|20894.9|20984.7|20894.7|20985.6|20895.6|20983.4|20893.4|29
1655459890000|2022-06-17 09:58:10|20985.2|20895.2|20987.5|20897.5|20988.3|20898.3|20980.1|20890.1|38
1655459900000|2022-06-17 09:58:20|20988.7|20898.7|20987.2|20897.2|20997.5|20907.5|20986.6|20896.6|36
1655459910000|2022-06-17 09:58:30|20987.1|20897.1|20991|20901|20991.5|20901.5|20986.6|20896.6|31
1655459920000|2022-06-17 09:58:40|20990.8|20900.8|21000.4|20910.4|21006.7|20916.7|20989.6|20899.6|39
1655459930000|2022-06-17 09:58:50|20997.6|20907.6|20992.9|20902.9|20997.6|20907.6|20992.3|20902.3|35
1655459940000|2022-06-17 09:59:00|20994.8|20904.8|20999.9|20909.9|21001.8|20911.8|20994.8|20904.8|32
1655459950000|2022-06-17 09:59:10|21000.2|20910.2|20987.2|20897.2|21000.2|20910.2|20985.1|20895.1|37
1655459960000|2022-06-17 09:59:20|20988.8|20898.8|20997.6|20907.6|20999.4|20909.4|20986.7|20896.7|34
1655459970000|2022-06-17 09:59:30|20992.9|20902.9|20995.8|20905.8|20996.8|20906.8|20991.8|20901.8|24
1655459980000|2022-06-17 09:59:40|20998.1|20908.1|21000.8|20910.8|21001.8|20911.8|20998.1|20908.1|33
1655459990000|2022-06-17 09:59:50|21000.9|20910.9|20992.7|20902.7|21001.7|20911.7|20992.7|20902.7|29
1655460000000|2022-06-17 10:00:00|20992.6|20902.6|20992.7|20902.7|20993.9|20903.9|20980.5|20890.5|32
1655460010000|2022-06-17 10:00:10|20992.8|20902.8|20984.4|20894.4|20992.8|20902.8|20981.5|20891.5|29
1655460020000|2022-06-17 10:00:20|20983.8|20893.8|20996.7|20906.7|20996.7|20906.7|20983.8|20893.8|34
1655460030000|2022-06-17 10:00:30|20998.9|20908.9|20990.6|20900.6|20999.6|20909.6|20989.1|20899.1|37
1655460040000|2022-06-17 10:00:40|20991|20901|20987.8|20897.8|20992.8|20902.8|20984.2|20894.2|36
1655460050000|2022-06-17 10:00:50|20987.2|20897.2|20986.9|20896.9|20988.6|20898.6|20985.3|20895.3|33
1655460060000|2022-06-17 10:01:00|20986.1|20896.1|20967.2|20877.2|20986.4|20896.4|20967.2|20877.2|39
1655460070000|2022-06-17 10:01:10|20967.4|20877.4|20971.8|20881.8|20972.3|20882.3|20966|20876|35
1655460080000|2022-06-17 10:01:20|20972.6|20882.6|20969.6|20879.6|20973.2|20883.2|20968.8|20878.8|32
1655460090000|2022-06-17 10:01:30|20969.7|20879.7|20967.8|20877.8|20971.8|20881.8|20966.3|20876.3|32
1655460100000|2022-06-17 10:01:40|20968.8|20878.8|20975.2|20885.2|20975.2|20885.2|20966.9|20876.9|32
1655460110000|2022-06-17 10:01:50|20974.5|20884.5|20977.7|20887.7|20978.5|20888.5|20974.2|20884.2|33
1655460120000|2022-06-17 10:02:00|20979.1|20889.1|21004.6|20914.6|21004.6|20914.6|20979.1|20889.1|35
1655460130000|2022-06-17 10:02:10|21004|20914|21017.5|20927.5|21017.7|20927.7|21004|20914|32
1655460140000|2022-06-17 10:02:20|21016.6|20926.6|21011.2|20921.2|21017.3|20927.3|21004.6|20914.6|32
1655460150000|2022-06-17 10:02:30|21009.9|20919.9|20988.9|20898.9|21009.9|20919.9|20987|20897|34
1655460160000|2022-06-17 10:02:40|20989.1|20899.1|20998.9|20908.9|20999.1|20909.1|20989|20899|36
1655460170000|2022-06-17 10:02:50|20998.7|20908.7|20989.6|20899.6|20999.8|20909.8|20988.4|20898.4|32
1655460180000|2022-06-17 10:03:00|20989.5|20899.5|20982.6|20892.6|20990.6|20900.6|20982.3|20892.3|28
1655460190000|2022-06-17 10:03:10|20982.3|20892.3|20967.8|20877.8|20984.2|20894.2|20967.3|20877.3|23
1655460200000|2022-06-17 10:03:20|20967.7|20877.7|20967.4|20877.4|20970.1|20880.1|20966.7|20876.7|37
1655460210000|2022-06-17 10:03:30|20966.8|20876.8|20964.9|20874.9|20968.9|20878.9|20963.3|20873.3|32
1655460220000|2022-06-17 10:03:40|20964.1|20874.1|20956.3|20866.3|20964.4|20874.4|20955.8|20865.8|33
1655460230000|2022-06-17 10:03:50|20956.9|20866.9|20953.5|20863.5|20960.5|20870.5|20953.5|20863.5|32
1655460240000|2022-06-17 10:04:00|20955.4|20865.4|20948.2|20858.2|20955.4|20865.4|20943.4|20853.4|31
1655460250000|2022-06-17 10:04:10|20948.7|20858.7|20947.9|20857.9|20952.1|20862.1|20944.6|20854.6|35
1655460260000|2022-06-17 10:04:20|20948.7|20858.7|20942.5|20852.5|20948.7|20858.7|20942.5|20852.5|32
1655460270000|2022-06-17 10:04:30|20944.4|20854.4|20938.4|20848.4|20944.8|20854.8|20934|20844|35
1655460280000|2022-06-17 10:04:40|20940.4|20850.4|20951.3|20861.3|20961.1|20871.1|20939.8|20849.8|37
1655460290000|2022-06-17 10:04:50|20951.7|20861.7|20954|20864|20961.7|20871.7|20951|20861|34
1655460300000|2022-06-17 10:05:00|20951.2|20861.2|20937.2|20847.2|20952.3|20862.3|20936|20846|37
1655460310000|2022-06-17 10:05:10|20939|20849|20939.4|20849.4|20944.9|20854.9|20937.6|20847.6|35
1655460320000|2022-06-17 10:05:20|20938|20848|20923.9|20833.9|20938.7|20848.7|20923.9|20833.9|34
1655460330000|2022-06-17 10:05:30|20924.4|20834.4|20935.7|20845.7|20935.7|20845.7|20924.4|20834.4|34
1655460340000|2022-06-17 10:05:40|20935|20845|20920.8|20830.8|20940|20850|20920.7|20830.7|36
1655460350000|2022-06-17 10:05:50|20922.1|20832.1|20931.6|20841.6|20931.6|20841.6|20921.9|20831.9|32
1655460360000|2022-06-17 10:06:00|20932.5|20842.5|20936.6|20846.6|20937.3|20847.3|20927.9|20837.9|37
1655460370000|2022-06-17 10:06:10|20935.2|20845.2|20925.3|20835.3|20936.1|20846.1|20924|20834|36
1655460380000|2022-06-17 10:06:20|20924.3|20834.3|20926.3|20836.3|20927.6|20837.6|20924.3|20834.3|23
1655460390000|2022-06-17 10:06:30|20926.1|20836.1|20945.1|20855.1|20945.7|20855.7|20925.3|20835.3|31
1655460400000|2022-06-17 10:06:40|20945.5|20855.5|20956.7|20866.7|20957.5|20867.5|20945.4|20855.4|37
1655460410000|2022-06-17 10:06:50|20953.2|20863.2|20943.4|20853.4|20954.3|20864.3|20942.5|20852.5|31
1655460420000|2022-06-17 10:07:00|20943.2|20853.2|20949.9|20859.9|20951.2|20861.2|20942.9|20852.9|37
1655460430000|2022-06-17 10:07:10|20950.9|20860.9|20950.4|20860.4|20950.9|20860.9|20948.6|20858.6|25
1655460440000|2022-06-17 10:07:20|20950.2|20860.2|20955.9|20865.9|20957.4|20867.4|20950.2|20860.2|33
1655460450000|2022-06-17 10:07:30|20954.2|20864.2|20964.3|20874.3|20964.3|20874.3|20954.1|20864.1|33
1655460460000|2022-06-17 10:07:40|20963.9|20873.9|20963.4|20873.4|20968.8|20878.8|20962.1|20872.1|28
1655460470000|2022-06-17 10:07:50|20962.2|20872.2|20960.2|20870.2|20963.9|20873.9|20960.1|20870.1|36
1655460480000|2022-06-17 10:08:00|20960.4|20870.4|20948.1|20858.1|20960.8|20870.8|20947.6|20857.6|33
1655460490000|2022-06-17 10:08:10|20948.9|20858.9|20961.9|20871.9|20961.9|20871.9|20948.1|20858.1|30
1655460500000|2022-06-17 10:08:20|20962.9|20872.9|20979.3|20889.3|20979.5|20889.5|20961.9|20871.9|36
1655460510000|2022-06-17 10:08:30|20978.8|20888.8|20979.3|20889.3|20979.7|20889.7|20970.5|20880.5|36
1655460520000|2022-06-17 10:08:40|20979.7|20889.7|20971.2|20881.2|20979.7|20889.7|20968.1|20878.1|34
1655460530000|2022-06-17 10:08:50|20969.1|20879.1|20982.7|20892.7|20983.7|20893.7|20969.1|20879.1|34
1655460540000|2022-06-17 10:09:00|20982.9|20892.9|20980|20890|20984|20894|20978.7|20888.7|34
1655460550000|2022-06-17 10:09:10|20980.3|20890.3|20979|20889|20980.3|20890.3|20977.4|20887.4|19
1655460560000|2022-06-17 10:09:20|20980|20890|20978.3|20888.3|20982.5|20892.5|20975.9|20885.9|31
1655460570000|2022-06-17 10:09:30|20976.5|20886.5|20976.8|20886.8|20978.3|20888.3|20963.5|20873.5|28
1655460580000|2022-06-17 10:09:40|20972.8|20882.8|20975.6|20885.6|20979.4|20889.4|20972|20882|30
1655460590000|2022-06-17 10:09:50|20975.5|20885.5|20989.6|20899.6|20989.6|20899.6|20975.5|20885.5|34
1655460600000|2022-06-17 10:10:00|20990|20900|20985.3|20895.3|20992.7|20902.7|20984.8|20894.8|35
1655460610000|2022-06-17 10:10:10|20984.5|20894.5|20987.8|20897.8|20989.1|20899.1|20980.2|20890.2|36
1655460620000|2022-06-17 10:10:20|20987.3|20897.3|20982.1|20892.1|20987.3|20897.3|20975.4|20885.4|34
1655460630000|2022-06-17 10:10:30|20982.7|20892.7|20972.4|20882.4|20984.2|20894.2|20972.4|20882.4|36
1655460640000|2022-06-17 10:10:40|20971.4|20881.4|20959.6|20869.6|20980.4|20890.4|20959.6|20869.6|35
1655460650000|2022-06-17 10:10:50|20960.4|20870.4|20961.3|20871.3|20962.7|20872.7|20957.3|20867.3|37
1655460660000|2022-06-17 10:11:00|20962.3|20872.3|20978.5|20888.5|20981.1|20891.1|20962.3|20872.3|36
1655460670000|2022-06-17 10:11:10|20977.8|20887.8|20993.9|20903.9|20994.4|20904.4|20977.8|20887.8|36
1655460680000|2022-06-17 10:11:20|20991.3|20901.3|20993.5|20903.5|20994.2|20904.2|20989|20899|37
1655460690000|2022-06-17 10:11:30|20993.2|20903.2|20991.5|20901.5|20997.5|20907.5|20990.6|20900.6|37
1655460700000|2022-06-17 10:11:40|20992.4|20902.4|20989|20899|20992.4|20902.4|20987|20897|32
1655460710000|2022-06-17 10:11:50|20988.9|20898.9|20987.3|20897.3|20991|20901|20984.2|20894.2|32
1655460720000|2022-06-17 10:12:00|20988|20898|20987.5|20897.5|20990.4|20900.4|20982.5|20892.5|39
1655460730000|2022-06-17 10:12:10|20986.9|20896.9|20987.9|20897.9|20989.3|20899.3|20981|20891|35
1655460740000|2022-06-17 10:12:20|20988.3|20898.3|20990.6|20900.6|20991.5|20901.5|20986.7|20896.7|34
1655460750000|2022-06-17 10:12:30|20990.4|20900.4|20994.7|20904.7|20994.7|20904.7|20987.4|20897.4|32
1655460760000|2022-06-17 10:12:40|20994.9|20904.9|21000.7|20910.7|21001.1|20911.1|20994.9|20904.9|38
1655460770000|2022-06-17 10:12:50|21000.9|20910.9|20992.8|20902.8|21002.7|20912.7|20991|20901|31
1655460780000|2022-06-17 10:13:00|20992.9|20902.9|20976.3|20886.3|20993.5|20903.5|20976.3|20886.3|35
1655460790000|2022-06-17 10:13:10|20974.7|20884.7|20970.5|20880.5|20976|20886|20966.2|20876.2|36
1655460800000|2022-06-17 10:13:20|20969.7|20879.7|20982.9|20892.9|20983.1|20893.1|20969.7|20879.7|35
1655460810000|2022-06-17 10:13:30|20982.5|20892.5|20983.2|20893.2|20984|20894|20982.5|20892.5|32
1655460820000|2022-06-17 10:13:40|20980.8|20890.8|20980.3|20890.3|20981.2|20891.2|20970.2|20880.2|33
1655460830000|2022-06-17 10:13:50|20981.5|20891.5|20972.2|20882.2|20981.5|20891.5|20968.2|20878.2|35
1655460840000|2022-06-17 10:14:00|20971|20881|20972.7|20882.7|20973.8|20883.8|20967.5|20877.5|34
1655460850000|2022-06-17 10:14:10|20972.5|20882.5|20988.4|20898.4|20988.5|20898.5|20971.9|20881.9|35
1655460860000|2022-06-17 10:14:20|20989.3|20899.3|20988.3|20898.3|20995.6|20905.6|20988.2|20898.2|35
1655460870000|2022-06-17 10:14:30|20989.3|20899.3|20996.9|20906.9|20998.5|20908.5|20989.2|20899.2|35
1655460880000|2022-06-17 10:14:40|20997.3|20907.3|20997.2|20907.2|20997.3|20907.3|20995.5|20905.5|36
1655460890000|2022-06-17 10:14:50|20997|20907|20978.3|20888.3|20997|20907|20978.3|20888.3|37
1655460900000|2022-06-17 10:15:00|20979.4|20889.4|20970.8|20880.8|20979.4|20889.4|20970.8|20880.8|38
1655460910000|2022-06-17 10:15:10|20970.2|20880.2|20972.3|20882.3|20973|20883|20969.3|20879.3|28
1655460920000|2022-06-17 10:15:20|20970.2|20880.2|20962.8|20872.8|20970.6|20880.6|20962.3|20872.3|29
1655460930000|2022-06-17 10:15:30|20962.9|20872.9|20963|20873|20963.4|20873.4|20958.6|20868.6|30
1655460940000|2022-06-17 10:15:40|20962.1|20872.1|20960.2|20870.2|20963.1|20873.1|20959.2|20869.2|36
1655460950000|2022-06-17 10:15:50|20960.1|20870.1|20956.5|20866.5|20960.7|20870.7|20953.6|20863.6|33
1655460960000|2022-06-17 10:16:00|20953.4|20863.4|20956.5|20866.5|20960.8|20870.8|20951.5|20861.5|36
1655460970000|2022-06-17 10:16:10|20955.1|20865.1|20969.2|20879.2|20972.9|20882.9|20954.9|20864.9|39
1655460980000|2022-06-17 10:16:20|20969.1|20879.1|20956.8|20866.8|20971.5|20881.5|20956.3|20866.3|37
1655460990000|2022-06-17 10:16:30|20956.6|20866.6|20950.9|20860.9|20956.6|20866.6|20950.7|20860.7|30
1655461000000|2022-06-17 10:16:40|20950.5|20860.5|20944|20854|20950.8|20860.8|20944|20854|15
1655461010000|2022-06-17 10:16:50|20944.2|20854.2|20941.4|20851.4|20944.8|20854.8|20940.1|20850.1|32
1655461020000|2022-06-17 10:17:00|20941.3|20851.3|20939|20849|20947.1|20857.1|20938.9|20848.9|28
1655461030000|2022-06-17 10:17:10|20938.9|20848.9|20924.1|20834.1|20939.8|20849.8|20923.8|20833.8|25
1655461040000|2022-06-17 10:17:20|20925.3|20835.3|20924.3|20834.3|20925.3|20835.3|20919|20829|33
1655461050000|2022-06-17 10:17:30|20922|20832|20928.6|20838.6|20936.5|20846.5|20922|20832|32
1655461060000|2022-06-17 10:17:40|20930.4|20840.4|20934.7|20844.7|20937|20847|20930.4|20840.4|31
1655461070000|2022-06-17 10:17:50|20933.7|20843.7|20932.2|20842.2|20935.9|20845.9|20931.9|20841.9|36
1655461080000|2022-06-17 10:18:00|20932.8|20842.8|20929.1|20839.1|20934.4|20844.4|20928.1|20838.1|27
1655461090000|2022-06-17 10:18:10|20928.5|20838.5|20937.9|20847.9|20937.9|20847.9|20926.1|20836.1|34
1655461100000|2022-06-17 10:18:20|20939|20849|20946.6|20856.6|20950.6|20860.6|20937.2|20847.2|38
1655461110000|2022-06-17 10:18:30|20946.4|20856.4|20954.2|20864.2|20955.3|20865.3|20946.3|20856.3|31
1655461120000|2022-06-17 10:18:40|20956.6|20866.6|20927|20837|20958.1|20868.1|20927|20837|35
1655461130000|2022-06-17 10:18:50|20927.7|20837.7|20914.7|20824.7|20927.7|20837.7|20913.4|20823.4|32
1655461140000|2022-06-17 10:19:00|20914|20824|20920.7|20830.7|20922.7|20832.7|20913.6|20823.6|38
1655461150000|2022-06-17 10:19:10|20921.6|20831.6|20937.9|20847.9|20944.9|20854.9|20918.6|20828.6|38
1655461160000|2022-06-17 10:19:20|20937.1|20847.1|20921.9|20831.9|20937.1|20847.1|20921.9|20831.9|39
1655461170000|2022-06-17 10:19:30|20923.3|20833.3|20915.2|20825.2|20924.4|20834.4|20914.6|20824.6|31
1655461180000|2022-06-17 10:19:40|20914.7|20824.7|20919.8|20829.8|20920.7|20830.7|20912.4|20822.4|37
1655461190000|2022-06-17 10:19:50|20917.9|20827.9|20921|20831|20927.6|20837.6|20917.9|20827.9|38
1655461200000|2022-06-17 10:20:00|20920.7|20830.7|20931.3|20841.3|20931.8|20841.8|20917.6|20827.6|38
1655461210000|2022-06-17 10:20:10|20932.8|20842.8|20925|20835|20932.8|20842.8|20917.5|20827.5|39
1655461220000|2022-06-17 10:20:20|20925.9|20835.9|20912.9|20822.9|20925.9|20835.9|20912.3|20822.3|36
1655461230000|2022-06-17 10:20:30|20911.9|20821.9|20916.4|20826.4|20918.4|20828.4|20911.9|20821.9|34
1655461240000|2022-06-17 10:20:40|20915.8|20825.8|20924.8|20834.8|20924.9|20834.9|20915.6|20825.6|36
1655461250000|2022-06-17 10:20:50|20926.1|20836.1|20918.9|20828.9|20926.3|20836.3|20915.4|20825.4|34
1655461260000|2022-06-17 10:21:00|20916.4|20826.4|20923.2|20833.2|20924.6|20834.6|20911.9|20821.9|36
1655461270000|2022-06-17 10:21:10|20923|20833|20934.3|20844.3|20943.1|20853.1|20922.9|20832.9|36
1655461280000|2022-06-17 10:21:20|20934.7|20844.7|20935.8|20845.8|20936.5|20846.5|20933.3|20843.3|35
1655461290000|2022-06-17 10:21:30|20934.3|20844.3|20939.3|20849.3|20939.8|20849.8|20934.3|20844.3|38
1655461300000|2022-06-17 10:21:40|20939.6|20849.6|20938.2|20848.2|20939.6|20849.6|20937.8|20847.8|23
1655461310000|2022-06-17 10:21:50|20938.5|20848.5|20936.2|20846.2|20939.4|20849.4|20934.8|20844.8|32
1655461320000|2022-06-17 10:22:00|20936.8|20846.8|20940.3|20850.3|20940.3|20850.3|20936.7|20846.7|25
1655461330000|2022-06-17 10:22:10|20940.4|20850.4|20957.7|20867.7|20957.7|20867.7|20937.6|20847.6|36
1655461340000|2022-06-17 10:22:20|20958.3|20868.3|20969.4|20879.4|20969.9|20879.9|20950.7|20860.7|30
1655461350000|2022-06-17 10:22:30|20968.1|20878.1|20960.4|20870.4|20968.6|20878.6|20955.5|20865.5|37
1655461360000|2022-06-17 10:22:40|20959.5|20869.5|20967.7|20877.7|20967.7|20877.7|20959.5|20869.5|34
1655461370000|2022-06-17 10:22:50|20967.1|20877.1|20960.4|20870.4|20967.1|20877.1|20960.3|20870.3|36
1655461380000|2022-06-17 10:23:00|20961.8|20871.8|20935.7|20845.7|20962.6|20872.6|20935.7|20845.7|27
1655461390000|2022-06-17 10:23:10|20940.6|20850.6|20941.3|20851.3|20941.6|20851.6|20932.3|20842.3|37
1655461400000|2022-06-17 10:23:20|20940.7|20850.7|20940.7|20850.7|20941.9|20851.9|20936.8|20846.8|35
1655461410000|2022-06-17 10:23:30|20941.1|20851.1|20944.7|20854.7|20945.4|20855.4|20938.5|20848.5|31
1655461420000|2022-06-17 10:23:40|20942.7|20852.7|20939.8|20849.8|20951.7|20861.7|20939.8|20849.8|35
1655461430000|2022-06-17 10:23:50|20942.9|20852.9|20945.2|20855.2|20945.6|20855.6|20940.5|20850.5|31
1655461440000|2022-06-17 10:24:00|20945|20855|20956.7|20866.7|20956.8|20866.8|20944.6|20854.6|35
1655461450000|2022-06-17 10:24:10|20956|20866|20972|20882|20973.3|20883.3|20956|20866|34
1655461460000|2022-06-17 10:24:20|20969.9|20879.9|20968.6|20878.6|20970.8|20880.8|20967.8|20877.8|34
1655461470000|2022-06-17 10:24:30|20968.7|20878.7|20965.4|20875.4|20970.5|20880.5|20965.4|20875.4|22
1655461480000|2022-06-17 10:24:40|20964.9|20874.9|20966.5|20876.5|20967.7|20877.7|20956.5|20866.5|37
1655461490000|2022-06-17 10:24:50|20966.2|20876.2|20963.2|20873.2|20969.8|20879.8|20962.3|20872.3|37
1655461500000|2022-06-17 10:25:00|20962.9|20872.9|20950.8|20860.8|20962.9|20872.9|20948.8|20858.8|36
1655461510000|2022-06-17 10:25:10|20949.9|20859.9|20942.8|20852.8|20949.9|20859.9|20941.9|20851.9|36
1655461520000|2022-06-17 10:25:20|20943.2|20853.2|20938.2|20848.2|20943.8|20853.8|20936|20846|30
1655461530000|2022-06-17 10:25:30|20938.1|20848.1|20940.4|20850.4|20942.5|20852.5|20936.4|20846.4|34
1655461540000|2022-06-17 10:25:40|20940.5|20850.5|20947.9|20857.9|20947.9|20857.9|20938.3|20848.3|33
1655461550000|2022-06-17 10:25:50|20947.3|20857.3|20965.8|20875.8|20965.8|20875.8|20947.3|20857.3|37
1655461560000|2022-06-17 10:26:00|20965.5|20875.5|20974.4|20884.4|20975.9|20885.9|20964.7|20874.7|36
1655461570000|2022-06-17 10:26:10|20974.2|20884.2|20968.7|20878.7|20979.3|20889.3|20968.7|20878.7|36
1655461580000|2022-06-17 10:26:20|20970.4|20880.4|20968.3|20878.3|20971|20881|20964.3|20874.3|36
1655461590000|2022-06-17 10:26:30|20968.6|20878.6|20969.7|20879.7|20978.5|20888.5|20968.6|20878.6|32
1655461600000|2022-06-17 10:26:40|20966.4|20876.4|20976.4|20886.4|20977.3|20887.3|20964.8|20874.8|36
1655461610000|2022-06-17 10:26:50|20977|20887|20975.7|20885.7|20977.2|20887.2|20974.6|20884.6|33
1655461620000|2022-06-17 10:27:00|20974|20884|20970.2|20880.2|20974.2|20884.2|20967.1|20877.1|35
1655461630000|2022-06-17 10:27:10|20972.1|20882.1|20974.2|20884.2|20975.4|20885.4|20969.8|20879.8|37
1655461640000|2022-06-17 10:27:20|20972.5|20882.5|20971.8|20881.8|20972.9|20882.9|20969.2|20879.2|33
1655461650000|2022-06-17 10:27:30|20971.4|20881.4|20968.1|20878.1|20971.4|20881.4|20960.8|20870.8|34
1655461660000|2022-06-17 10:27:40|20967.2|20877.2|20968.3|20878.3|20970.4|20880.4|20966.8|20876.8|31
1655461670000|2022-06-17 10:27:50|20968.7|20878.7|20971.4|20881.4|20971.8|20881.8|20967.8|20877.8|34
1655461680000|2022-06-17 10:28:00|20969.4|20879.4|20969.6|20879.6|20969.8|20879.8|20958.4|20868.4|32
1655461690000|2022-06-17 10:28:10|20967.5|20877.5|20962.2|20872.2|20968.2|20878.2|20959.3|20869.3|38
1655461700000|2022-06-17 10:28:20|20961.5|20871.5|20947.9|20857.9|20961.5|20871.5|20944.8|20854.8|37
1655461710000|2022-06-17 10:28:30|20947.3|20857.3|20946.8|20856.8|20948.4|20858.4|20945.4|20855.4|31
1655461720000|2022-06-17 10:28:40|20946|20856|20942.8|20852.8|20946.3|20856.3|20942.5|20852.5|32
1655461730000|2022-06-17 10:28:50|20941.9|20851.9|20942.5|20852.5|20942.9|20852.9|20939.4|20849.4|29
1655461740000|2022-06-17 10:29:00|20944.9|20854.9|20962|20872|20962.2|20872.2|20944.5|20854.5|36
1655461750000|2022-06-17 10:29:10|20965.3|20875.3|20967.2|20877.2|20969.9|20879.9|20965.3|20875.3|31
1655461760000|2022-06-17 10:29:20|20966.4|20876.4|20965.8|20875.8|20969|20879|20965.5|20875.5|27
1655461770000|2022-06-17 10:29:30|20965.5|20875.5|20964.5|20874.5|20967.1|20877.1|20964.5|20874.5|19
1655461780000|2022-06-17 10:29:40|20963.7|20873.7|20962.5|20872.5|20963.7|20873.7|20957.4|20867.4|32
1655461790000|2022-06-17 10:29:50|20962|20872|20964.3|20874.3|20965.4|20875.4|20959.9|20869.9|31
1655461800000|2022-06-17 10:30:00|20964.4|20874.4|20946.6|20856.6|20965.4|20875.4|20946|20856|34
1655461810000|2022-06-17 10:30:10|20945.8|20855.8|20944.3|20854.3|20946.9|20856.9|20940.2|20850.2|40
1655461820000|2022-06-17 10:30:20|20940.5|20850.5|20938.5|20848.5|20940.5|20850.5|20929|20839|36
1655461830000|2022-06-17 10:30:30|20938.6|20848.6|20928.1|20838.1|20938.8|20848.8|20927.2|20837.2|35
1655461840000|2022-06-17 10:30:40|20927.3|20837.3|20925.8|20835.8|20928.5|20838.5|20924.2|20834.2|37
1655461850000|2022-06-17 10:30:50|20925.6|20835.6|20926|20836|20927.8|20837.8|20925.3|20835.3|32
1655461860000|2022-06-17 10:31:00|20926.7|20836.7|20926.1|20836.1|20927.7|20837.7|20925.6|20835.6|30
1655461870000|2022-06-17 10:31:10|20926.7|20836.7|20923.1|20833.1|20929.5|20839.5|20921.3|20831.3|34
1655461880000|2022-06-17 10:31:20|20923.6|20833.6|20929.6|20839.6|20929.6|20839.6|20923|20833|34
1655461890000|2022-06-17 10:31:30|20928.2|20838.2|20924.3|20834.3|20928.5|20838.5|20924|20834|29
1655461900000|2022-06-17 10:31:40|20924.5|20834.5|20925.4|20835.4|20926.8|20836.8|20924.1|20834.1|27
1655461910000|2022-06-17 10:31:50|20925.8|20835.8|20928.3|20838.3|20929.6|20839.6|20925.2|20835.2|33
1655461920000|2022-06-17 10:32:00|20928.8|20838.8|20933.7|20843.7|20933.7|20843.7|20925.7|20835.7|33
1655461930000|2022-06-17 10:32:10|20934.2|20844.2|20943.6|20853.6|20945.5|20855.5|20929.3|20839.3|36
1655461940000|2022-06-17 10:32:20|20944.9|20854.9|20946.5|20856.5|20947.1|20857.1|20943.3|20853.3|33
1655461950000|2022-06-17 10:32:30|20946.6|20856.6|20931.6|20841.6|20946.8|20856.8|20931.6|20841.6|34
1655461960000|2022-06-17 10:32:40|20930.6|20840.6|20926.4|20836.4|20931.4|20841.4|20926.1|20836.1|34
1655461970000|2022-06-17 10:32:50|20926.2|20836.2|20924|20834|20927.4|20837.4|20924|20834|38
1655461980000|2022-06-17 10:33:00|20924.5|20834.5|20933.6|20843.6|20934.7|20844.7|20924.5|20834.5|32
1655461990000|2022-06-17 10:33:10|20933.3|20843.3|20916.5|20826.5|20933.6|20843.6|20915.6|20825.6|33
1655462000000|2022-06-17 10:33:20|20916.2|20826.2|20926.3|20836.3|20928.9|20838.9|20916.1|20826.1|38
1655462010000|2022-06-17 10:33:30|20926.6|20836.6|20939.9|20849.9|20941.5|20851.5|20925.7|20835.7|31
1655462020000|2022-06-17 10:33:40|20940.4|20850.4|20936.9|20846.9|20948|20858|20936.1|20846.1|37
1655462030000|2022-06-17 10:33:50|20937|20847|20942.4|20852.4|20944|20854|20937|20847|33
1655462040000|2022-06-17 10:34:00|20940.4|20850.4|20933.7|20843.7|20943.8|20853.8|20930.4|20840.4|38
1655462050000|2022-06-17 10:34:10|20933.6|20843.6|20923.6|20833.6|20940.3|20850.3|20922.6|20832.6|35
1655462060000|2022-06-17 10:34:20|20922.5|20832.5|20914.7|20824.7|20923.5|20833.5|20914.1|20824.1|38
1655462070000|2022-06-17 10:34:30|20914.8|20824.8|20911.5|20821.5|20914.8|20824.8|20908.7|20818.7|30
1655462080000|2022-06-17 10:34:40|20912|20822|20895.5|20805.5|20912.3|20822.3|20895.5|20805.5|32
1655462090000|2022-06-17 10:34:50|20896.8|20806.8|20898.3|20808.3|20900|20810|20894.2|20804.2|35
1655462100000|2022-06-17 10:35:00|20897.9|20807.9|20906.9|20816.9|20907.5|20817.5|20895.9|20805.9|33
1655462110000|2022-06-17 10:35:10|20908.4|20818.4|20904|20814|20910.7|20820.7|20903.7|20813.7|33
1655462120000|2022-06-17 10:35:20|20902.2|20812.2|20896.6|20806.6|20903.4|20813.4|20894.6|20804.6|37
1655462130000|2022-06-17 10:35:30|20897.4|20807.4|20892.4|20802.4|20897.4|20807.4|20888.6|20798.6|30
1655462140000|2022-06-17 10:35:40|20893.3|20803.3|20881.4|20791.4|20893.3|20803.3|20879|20789|33
1655462150000|2022-06-17 10:35:50|20881.3|20791.3|20873.1|20783.1|20881.5|20791.5|20873.1|20783.1|30
1655462160000|2022-06-17 10:36:00|20872.1|20782.1|20870.1|20780.1|20873.6|20783.6|20867.3|20777.3|36
1655462170000|2022-06-17 10:36:10|20872.3|20782.3|20882.1|20792.1|20886.1|20796.1|20871.3|20781.3|37
1655462180000|2022-06-17 10:36:20|20881.1|20791.1|20877.6|20787.6|20881.1|20791.1|20875|20785|36
1655462190000|2022-06-17 10:36:30|20876.8|20786.8|20892.4|20802.4|20892.4|20802.4|20876.2|20786.2|32
1655462200000|2022-06-17 10:36:40|20893.7|20803.7|20916.4|20826.4|20919.4|20829.4|20893.7|20803.7|36
1655462210000|2022-06-17 10:36:50|20918.1|20828.1|20923.4|20833.4|20923.7|20833.7|20913.3|20823.3|34
1655462220000|2022-06-17 10:37:00|20923.6|20833.6|20920.7|20830.7|20933.4|20843.4|20919.1|20829.1|37
1655462230000|2022-06-17 10:37:10|20920.3|20830.3|20916.6|20826.6|20920.3|20830.3|20910.8|20820.8|37
1655462240000|2022-06-17 10:37:20|20916.9|20826.9|20909.4|20819.4|20916.9|20826.9|20906.8|20816.8|34
1655462250000|2022-06-17 10:37:30|20909.2|20819.2|20926.5|20836.5|20926.5|20836.5|20907.6|20817.6|36
1655462260000|2022-06-17 10:37:40|20925.7|20835.7|20929.5|20839.5|20932.1|20842.1|20921.6|20831.6|32
1655462270000|2022-06-17 10:37:50|20930.3|20840.3|20929.6|20839.6|20930.4|20840.4|20927.2|20837.2|29
1655462280000|2022-06-17 10:38:00|20929.3|20839.3|20935|20845|20936.9|20846.9|20929.3|20839.3|35
1655462290000|2022-06-17 10:38:10|20933.6|20843.6|20933.1|20843.1|20939.8|20849.8|20931.4|20841.4|32
1655462300000|2022-06-17 10:38:20|20934.1|20844.1|20925.2|20835.2|20934.1|20844.1|20920.6|20830.6|39
1655462310000|2022-06-17 10:38:30|20922.1|20832.1|20925.7|20835.7|20926.9|20836.9|20922.1|20832.1|39
1655462320000|2022-06-17 10:38:40|20926.6|20836.6|20923.2|20833.2|20927.3|20837.3|20922|20832|36
1655462330000|2022-06-17 10:38:50|20922.9|20832.9|20932.5|20842.5|20939.6|20849.6|20922.9|20832.9|31
1655462340000|2022-06-17 10:39:00|20932.7|20842.7|20937.4|20847.4|20942.3|20852.3|20931.4|20841.4|31
1655462350000|2022-06-17 10:39:10|20937.7|20847.7|20933.2|20843.2|20939.9|20849.9|20932.1|20842.1|36
1655462360000|2022-06-17 10:39:20|20933.5|20843.5|20941.3|20851.3|20941.6|20851.6|20932.1|20842.1|30
1655462370000|2022-06-17 10:39:30|20941.6|20851.6|20940.7|20850.7|20951|20861|20937.7|20847.7|35
1655462380000|2022-06-17 10:39:40|20941.4|20851.4|20952.9|20862.9|20952.9|20862.9|20940.7|20850.7|28
1655462390000|2022-06-17 10:39:50|20951.6|20861.6|20953.7|20863.7|20958.8|20868.8|20944.4|20854.4|33
1655462400000|2022-06-17 10:40:00|20953.6|20863.6|20956.9|20866.9|20956.9|20866.9|20950.4|20860.4|35
1655462410000|2022-06-17 10:40:10|20956|20866|20965.4|20875.4|20970.2|20880.2|20953.5|20863.5|36
1655462420000|2022-06-17 10:40:20|20964.8|20874.8|20967.6|20877.6|20971.3|20881.3|20962.4|20872.4|35
1655462430000|2022-06-17 10:40:30|20966.4|20876.4|20966.3|20876.3|20972.8|20882.8|20964.9|20874.9|38
1655462440000|2022-06-17 10:40:40|20967|20877|20967.6|20877.6|20968.9|20878.9|20965.9|20875.9|31
1655462450000|2022-06-17 10:40:50|20967.8|20877.8|20967.5|20877.5|20973.7|20883.7|20966.4|20876.4|37
1655462460000|2022-06-17 10:41:00|20966.3|20876.3|20954.2|20864.2|20967.6|20877.6|20954.2|20864.2|35
1655462470000|2022-06-17 10:41:10|20954.1|20864.1|20962.5|20872.5|20962.5|20872.5|20952.9|20862.9|34
1655462480000|2022-06-17 10:41:20|20963|20873|20973.7|20883.7|20975.6|20885.6|20963|20873|35
1655462490000|2022-06-17 10:41:30|20973.8|20883.8|20982.7|20892.7|20993.8|20903.8|20971.1|20881.1|34
1655462500000|2022-06-17 10:41:40|20983.8|20893.8|20984.4|20894.4|20986.2|20896.2|20974.7|20884.7|37
1655462510000|2022-06-17 10:41:50|20982.4|20892.4|20990.6|20900.6|20994|20904|20976.7|20886.7|37
1655462520000|2022-06-17 10:42:00|20990.4|20900.4|20988|20898|20998.3|20908.3|20988|20898|35
1655462530000|2022-06-17 10:42:10|20988.5|20898.5|20994.1|20904.1|20996.3|20906.3|20985.9|20895.9|37
1655462540000|2022-06-17 10:42:20|20994|20904|20996.7|20906.7|20996.7|20906.7|20989.9|20899.9|30
1655462550000|2022-06-17 10:42:30|20994.7|20904.7|21000.9|20910.9|21002.2|20912.2|20994.4|20904.4|34
1655462560000|2022-06-17 10:42:40|20999.4|20909.4|21000.5|20910.5|21003.5|20913.5|20995.2|20905.2|36
1655462570000|2022-06-17 10:42:50|20998.1|20908.1|20996.1|20906.1|21001.7|20911.7|20995.3|20905.3|34
1655462580000|2022-06-17 10:43:00|20995|20905|20982.3|20892.3|20995|20905|20982.3|20892.3|35
1655462590000|2022-06-17 10:43:10|20981.6|20891.6|20977.6|20887.6|20981.6|20891.6|20975|20885|31
1655462600000|2022-06-17 10:43:20|20977.7|20887.7|20992.9|20902.9|20993.4|20903.4|20977.7|20887.7|33
1655462610000|2022-06-17 10:43:30|20993|20903|20993.1|20903.1|20997.1|20907.1|20992.3|20902.3|34
1655462620000|2022-06-17 10:43:40|20992.3|20902.3|20989.8|20899.8|20995.6|20905.6|20989.3|20899.3|36
1655462630000|2022-06-17 10:43:50|20989.7|20899.7|20989.5|20899.5|20992.7|20902.7|20988.9|20898.9|23
1655462640000|2022-06-17 10:44:00|20989.8|20899.8|20991.2|20901.2|20991.6|20901.6|20986.5|20896.5|28
1655462650000|2022-06-17 10:44:10|20988.4|20898.4|20985.2|20895.2|20991.8|20901.8|20983|20893|27
1655462660000|2022-06-17 10:44:20|20987.3|20897.3|20981.6|20891.6|20987.3|20897.3|20977|20887|11
1655462670000|2022-06-17 10:44:30|20982|20892|20981.6|20891.6|20985.9|20895.9|20977.6|20887.6|22
1655462680000|2022-06-17 10:44:40|20978.7|20888.7|20985.9|20895.9|20985.9|20895.9|20978.7|20888.7|30
1655462690000|2022-06-17 10:44:50|20984.6|20894.6|20987.3|20897.3|20988.2|20898.2|20979.6|20889.6|32
1655462700000|2022-06-17 10:45:00|20986|20896|20986.3|20896.3|20987|20897|20976.9|20886.9|37
1655462710000|2022-06-17 10:45:10|20986.9|20896.9|20981.3|20891.3|20987|20897|20976.1|20886.1|39
1655462720000|2022-06-17 10:45:20|20981.1|20891.1|20978|20888|20982.1|20892.1|20974.7|20884.7|37
1655462730000|2022-06-17 10:45:30|20978.2|20888.2|20993.2|20903.2|20998.4|20908.4|20978.2|20888.2|38
1655462740000|2022-06-17 10:45:40|20992.1|20902.1|20999.2|20909.2|21004.7|20914.7|20992.1|20902.1|37
1655462750000|2022-06-17 10:45:50|20998.7|20908.7|20997|20907|21004.8|20914.8|20996.9|20906.9|28
1655462760000|2022-06-17 10:46:00|20996|20906|20998.4|20908.4|21000.5|20910.5|20993.4|20903.4|34
1655462770000|2022-06-17 10:46:10|20999.6|20909.6|21007.8|20917.8|21008|20918|20996.9|20906.9|32
1655462780000|2022-06-17 10:46:20|21007|20917|21006.5|20916.5|21007.8|20917.8|21003.3|20913.3|35
1655462790000|2022-06-17 10:46:30|21004.6|20914.6|20986.9|20896.9|21004.6|20914.6|20981.6|20891.6|31
1655462800000|2022-06-17 10:46:40|20985.5|20895.5|20983.2|20893.2|20985.5|20895.5|20979.1|20889.1|33
1655462810000|2022-06-17 10:46:50|20984.4|20894.4|20980.4|20890.4|20985.8|20895.8|20973.4|20883.4|35
1655462820000|2022-06-17 10:47:00|20980.7|20890.7|20971.2|20881.2|20980.7|20890.7|20971.2|20881.2|25
1655462830000|2022-06-17 10:47:10|20971.8|20881.8|20969.1|20879.1|20975.5|20885.5|20957.5|20867.5|36
1655462840000|2022-06-17 10:47:20|20964.7|20874.7|20960.3|20870.3|20965.8|20875.8|20954.9|20864.9|29
1655462850000|2022-06-17 10:47:30|20960.4|20870.4|20966|20876|20967.4|20877.4|20956.2|20866.2|36
1655462860000|2022-06-17 10:47:40|20966.3|20876.3|20959.7|20869.7|20966.7|20876.7|20959.1|20869.1|32
1655462870000|2022-06-17 10:47:50|20959.5|20869.5|20954.8|20864.8|20960.5|20870.5|20954.2|20864.2|38
1655462880000|2022-06-17 10:48:00|20954.2|20864.2|20961.6|20871.6|20961.6|20871.6|20954.1|20864.1|27
1655462890000|2022-06-17 10:48:10|20962.7|20872.7|20974.4|20884.4|20974.7|20884.7|20962.7|20872.7|38
1655462900000|2022-06-17 10:48:20|20973.8|20883.8|20977.1|20887.1|20978.7|20888.7|20971.4|20881.4|32
1655462910000|2022-06-17 10:48:30|20977.5|20887.5|20981.9|20891.9|20985.9|20895.9|20969.1|20879.1|33
1655462920000|2022-06-17 10:48:40|20981.5|20891.5|20988|20898|20988|20898|20980.4|20890.4|36
1655462930000|2022-06-17 10:48:50|20988.5|20898.5|20996.3|20906.3|20998.6|20908.6|20988.5|20898.5|35
1655462940000|2022-06-17 10:49:00|20996.4|20906.4|20989.2|20899.2|20997.5|20907.5|20989|20899|34
1655462950000|2022-06-17 10:49:10|20989.5|20899.5|20988.8|20898.8|20990.2|20900.2|20979.3|20889.3|32
1655462960000|2022-06-17 10:49:20|20988.3|20898.3|20991.4|20901.4|20992.4|20902.4|20985.1|20895.1|33
1655462970000|2022-06-17 10:49:30|20991.8|20901.8|20999|20909|20999|20909|20991.4|20901.4|29
1655462980000|2022-06-17 10:49:40|20999.5|20909.5|21006.6|20916.6|21007.8|20917.8|20999.5|20909.5|40
1655462990000|2022-06-17 10:49:50|21005.8|20915.8|21056.2|20966.2|21056.2|20966.2|21004|20914|38
1655463000000|2022-06-17 10:50:00|21056.9|20966.9|21056.8|20966.8|21068|20978|21033.8|20943.8|38
1655463010000|2022-06-17 10:50:10|21056.7|20966.7|21058.4|20968.4|21059.1|20969.1|21045.8|20955.8|36
1655463020000|2022-06-17 10:50:20|21062.2|20972.2|21104.3|21014.3|21114.4|21024.4|21061|20971|37
1655463030000|2022-06-17 10:50:30|21105.7|21015.7|21096.5|21006.5|21105.7|21015.7|21084.4|20994.4|40
1655463040000|2022-06-17 10:50:40|21096.8|21006.8|21096.9|21006.9|21109.9|21019.9|21096.8|21006.8|39
1655463050000|2022-06-17 10:50:50|21096.3|21006.3|21093.2|21003.2|21099.2|21009.2|21091.6|21001.6|35
1655463060000|2022-06-17 10:51:00|21089.2|20999.2|21109.1|21019.1|21111.5|21021.5|21087.9|20997.9|36
1655463070000|2022-06-17 10:51:10|21110.2|21020.2|21106|21016|21122.8|21032.8|21104.7|21014.7|37
1655463080000|2022-06-17 10:51:20|21103.9|21013.9|21112.9|21022.9|21113.5|21023.5|21102.6|21012.6|35
1655463090000|2022-06-17 10:51:30|21112.1|21022.1|21111.1|21021.1|21115|21025|21106.5|21016.5|38
1655463100000|2022-06-17 10:51:40|21110.3|21020.3|21138.7|21048.7|21140.7|21050.7|21110.3|21020.3|36
1655463110000|2022-06-17 10:51:50|21138.9|21048.9|21120.1|21030.1|21138.9|21048.9|21120.1|21030.1|39
1655463120000|2022-06-17 10:52:00|21122.1|21032.1|21112.7|21022.7|21122.1|21032.1|21109.3|21019.3|35
1655463130000|2022-06-17 10:52:10|21114.8|21024.8|21132.6|21042.6|21133.4|21043.4|21108.7|21018.7|39
1655463140000|2022-06-17 10:52:20|21137.6|21047.6|21123.9|21033.9|21137.6|21047.6|21121.4|21031.4|35
1655463150000|2022-06-17 10:52:30|21123.1|21033.1|21117.5|21027.5|21123.5|21033.5|21117.1|21027.1|32
1655463160000|2022-06-17 10:52:40|21117|21027|21112.8|21022.8|21118.2|21028.2|21111.1|21021.1|33
1655463170000|2022-06-17 10:52:50|21111.4|21021.4|21104.7|21014.7|21111.4|21021.4|21103.5|21013.5|28
1655463180000|2022-06-17 10:53:00|21105.6|21015.6|21099.2|21009.2|21105.7|21015.7|21099.2|21009.2|30
1655463190000|2022-06-17 10:53:10|21097.2|21007.2|21081.8|20991.8|21098.9|21008.9|21081.8|20991.8|39
1655463200000|2022-06-17 10:53:20|21084|20994|21087|20997|21091.6|21001.6|21083.3|20993.3|32
1655463210000|2022-06-17 10:53:30|21087.5|20997.5|21085.7|20995.7|21087.5|20997.5|21076.2|20986.2|34
1655463220000|2022-06-17 10:53:40|21089|20999|21088.9|20998.9|21095.7|21005.7|21088.3|20998.3|34
1655463230000|2022-06-17 10:53:50|21088.2|20998.2|21085.4|20995.4|21090.8|21000.8|21084.6|20994.6|32
1655463240000|2022-06-17 10:54:00|21085.2|20995.2|21097.8|21007.8|21109.2|21019.2|21085.1|20995.1|36
1655463250000|2022-06-17 10:54:10|21096.5|21006.5|21097.3|21007.3|21100.8|21010.8|21092.9|21002.9|36
1655463260000|2022-06-17 10:54:20|21097|21007|21081.5|20991.5|21097|21007|21074.1|20984.1|34
1655463270000|2022-06-17 10:54:30|21081.7|20991.7|21094.9|21004.9|21094.9|21004.9|21074.6|20984.6|35
1655463280000|2022-06-17 10:54:40|21093.9|21003.9|21081.8|20991.8|21096.1|21006.1|21074|20984|36
1655463290000|2022-06-17 10:54:50|21081.9|20991.9|21079.3|20989.3|21082|20992|21077.5|20987.5|37
1655463300000|2022-06-17 10:55:00|21079.8|20989.8|21090.3|21000.3|21090.8|21000.8|21079.8|20989.8|35
1655463310000|2022-06-17 10:55:10|21090.7|21000.7|21089.5|20999.5|21090.7|21000.7|21085.2|20995.2|27
1655463320000|2022-06-17 10:55:20|21089|20999|21100.2|21010.2|21101.2|21011.2|21089|20999|37
1655463330000|2022-06-17 10:55:30|21097.4|21007.4|21105.9|21015.9|21107.2|21017.2|21097.4|21007.4|38
1655463340000|2022-06-17 10:55:40|21106.6|21016.6|21129|21039|21130|21040|21106.5|21016.5|35
1655463350000|2022-06-17 10:55:50|21127.9|21037.9|21134.5|21044.5|21138.4|21048.4|21127.9|21037.9|35
1655463360000|2022-06-17 10:56:00|21134.6|21044.6|21126.1|21036.1|21134.9|21044.9|21125.1|21035.1|38
1655463370000|2022-06-17 10:56:10|21122.9|21032.9|21126.4|21036.4|21129.4|21039.4|21122.5|21032.5|35
1655463380000|2022-06-17 10:56:20|21126.3|21036.3|21119.2|21029.2|21127.6|21037.6|21118.1|21028.1|35
1655463390000|2022-06-17 10:56:30|21119.3|21029.3|21128.6|21038.6|21131.9|21041.9|21118.9|21028.9|37
1655463400000|2022-06-17 10:56:40|21128.2|21038.2|21130.4|21040.4|21130.7|21040.7|21126.8|21036.8|35
1655463410000|2022-06-17 10:56:50|21129.7|21039.7|21133.8|21043.8|21135.4|21045.4|21127|21037|38
1655463420000|2022-06-17 10:57:00|21132.8|21042.8|21132.7|21042.7|21134.4|21044.4|21129.5|21039.5|35
1655463430000|2022-06-17 10:57:10|21132.9|21042.9|21120.3|21030.3|21133.5|21043.5|21118.2|21028.2|37
1655463440000|2022-06-17 10:57:20|21119.6|21029.6|21131.7|21041.7|21132.2|21042.2|21119.3|21029.3|36
1655463450000|2022-06-17 10:57:30|21129.9|21039.9|21136.8|21046.8|21136.9|21046.9|21128.7|21038.7|38
1655463460000|2022-06-17 10:57:40|21136.5|21046.5|21139.4|21049.4|21139.4|21049.4|21134.7|21044.7|31
1655463470000|2022-06-17 10:57:50|21137.6|21047.6|21149.6|21059.6|21154.1|21064.1|21136.7|21046.7|33
1655463480000|2022-06-17 10:58:00|21149.8|21059.8|21160|21070|21160|21070|21149.4|21059.4|35
1655463490000|2022-06-17 10:58:10|21158.1|21068.1|21152.9|21062.9|21163.4|21073.4|21149.9|21059.9|40
1655463500000|2022-06-17 10:58:20|21153.1|21063.1|21163.5|21073.5|21163.5|21073.5|21150.7|21060.7|36
1655463510000|2022-06-17 10:58:30|21158.9|21068.9|21157.1|21067.1|21160.6|21070.6|21157.1|21067.1|35
1655463520000|2022-06-17 10:58:40|21157.2|21067.2|21150.4|21060.4|21158.2|21068.2|21148.4|21058.4|30
1655463530000|2022-06-17 10:58:50|21147.8|21057.8|21138|21048|21147.8|21057.8|21131.9|21041.9|35
1655463540000|2022-06-17 10:59:00|21133.9|21043.9|21148.2|21058.2|21148.9|21058.9|21131.2|21041.2|35
1655463550000|2022-06-17 10:59:10|21149.1|21059.1|21145.2|21055.2|21155|21065|21143.7|21053.7|36
1655463560000|2022-06-17 10:59:20|21145.1|21055.1|21150.7|21060.7|21150.7|21060.7|21145.1|21055.1|32
1655463570000|2022-06-17 10:59:30|21148.6|21058.6|21129.2|21039.2|21148.7|21058.7|21128.8|21038.8|37
1655463580000|2022-06-17 10:59:40|21130.1|21040.1|21120.5|21030.5|21130.7|21040.7|21111.6|21021.6|34
1655463590000|2022-06-17 10:59:50|21118.6|21028.6|21138|21048|21138|21048|21109.8|21019.8|37
1655463600000|2022-06-17 11:00:00|21140.6|21050.6|21146.4|21056.4|21146.8|21056.8|21134|21044|37
1655463610000|2022-06-17 11:00:10|21145.3|21055.3|21136.5|21046.5|21145.7|21055.7|21136.5|21046.5|35
1655463620000|2022-06-17 11:00:20|21138.3|21048.3|21128.4|21038.4|21138.3|21048.3|21124.3|21034.3|34
1655463630000|2022-06-17 11:00:30|21130.9|21040.9|21153.3|21063.3|21154.9|21064.9|21130|21040|38
1655463640000|2022-06-17 11:00:40|21153.2|21063.2|21150.2|21060.2|21154.3|21064.3|21142.7|21052.7|39
1655463650000|2022-06-17 11:00:50|21154.3|21064.3|21162.2|21072.2|21165|21075|21151.7|21061.7|31
1655463660000|2022-06-17 11:01:00|21165.4|21075.4|21129.4|21039.4|21165.4|21075.4|21127.1|21037.1|38
1655463670000|2022-06-17 11:01:10|21128.6|21038.6|21126.2|21036.2|21130.9|21040.9|21122.5|21032.5|39
1655463680000|2022-06-17 11:01:20|21125.4|21035.4|21120.2|21030.2|21125.5|21035.5|21118.4|21028.4|38
1655463690000|2022-06-17 11:01:30|21119.9|21029.9|21119.4|21029.4|21122|21032|21118.2|21028.2|35
1655463700000|2022-06-17 11:01:40|21118.7|21028.7|21122.6|21032.6|21125.4|21035.4|21115.4|21025.4|38
1655463710000|2022-06-17 11:01:50|21122.2|21032.2|21118|21028|21125.4|21035.4|21118|21028|35
1655463720000|2022-06-17 11:02:00|21120|21030|21117.8|21027.8|21121|21031|21115.9|21025.9|35
1655463730000|2022-06-17 11:02:10|21115.6|21025.6|21123.6|21033.6|21125.9|21035.9|21115|21025|36
1655463740000|2022-06-17 11:02:20|21122.9|21032.9|21118.6|21028.6|21123.9|21033.9|21118.6|21028.6|39
1655463750000|2022-06-17 11:02:30|21119.9|21029.9|21112.7|21022.7|21119.9|21029.9|21110.8|21020.8|38
1655463760000|2022-06-17 11:02:40|21112.8|21022.8|21114.2|21024.2|21120.7|21030.7|21112.7|21022.7|36
1655463770000|2022-06-17 11:02:50|21114.4|21024.4|21114|21024|21124.9|21034.9|21109.4|21019.4|38
1655463780000|2022-06-17 11:03:00|21109.3|21019.3|21101.2|21011.2|21116.1|21026.1|21100.3|21010.3|31
1655463790000|2022-06-17 11:03:10|21102.3|21012.3|21097.5|21007.5|21102.3|21012.3|21095.4|21005.4|36
1655463800000|2022-06-17 11:03:20|21098.3|21008.3|21099.4|21009.4|21099.4|21009.4|21095|21005|27
1655463810000|2022-06-17 11:03:30|21099.1|21009.1|21124|21034|21124.4|21034.4|21099.1|21009.1|33
1655463820000|2022-06-17 11:03:40|21124.3|21034.3|21108.8|21018.8|21125.1|21035.1|21108.8|21018.8|38
1655463830000|2022-06-17 11:03:50|21107|21017|21110.7|21020.7|21117.1|21027.1|21106.5|21016.5|34
1655463840000|2022-06-17 11:04:00|21110.3|21020.3|21107.6|21017.6|21110.3|21020.3|21100.6|21010.6|37
1655463850000|2022-06-17 11:04:10|21107.3|21017.3|21123.5|21033.5|21124.1|21034.1|21107.3|21017.3|35
1655463860000|2022-06-17 11:04:20|21125|21035|21123.1|21033.1|21128.1|21038.1|21121.4|21031.4|36
1655463870000|2022-06-17 11:04:30|21123.2|21033.2|21115.7|21025.7|21123.4|21033.4|21114.6|21024.6|33
1655463880000|2022-06-17 11:04:40|21114.5|21024.5|21115|21025|21116.9|21026.9|21113.8|21023.8|21
1655463890000|2022-06-17 11:04:50|21115.2|21025.2|21125.5|21035.5|21126.7|21036.7|21114.2|21024.2|29
1655463900000|2022-06-17 11:05:00|21127.5|21037.5|21115.3|21025.3|21128.7|21038.7|21113.7|21023.7|38
1655463910000|2022-06-17 11:05:10|21115.8|21025.8|21124.4|21034.4|21125.7|21035.7|21115.2|21025.2|35
1655463920000|2022-06-17 11:05:20|21123.9|21033.9|21133.2|21043.2|21134.8|21044.8|21121.7|21031.7|33
1655463930000|2022-06-17 11:05:30|21133.3|21043.3|21132.5|21042.5|21136.5|21046.5|21130.6|21040.6|36
1655463940000|2022-06-17 11:05:40|21133.1|21043.1|21147.7|21057.7|21147.7|21057.7|21131.2|21041.2|36
1655463950000|2022-06-17 11:05:50|21147.9|21057.9|21149.6|21059.6|21154.9|21064.9|21147.9|21057.9|34
1655463960000|2022-06-17 11:06:00|21149.2|21059.2|21157.4|21067.4|21157.4|21067.4|21146.4|21056.4|28
1655463970000|2022-06-17 11:06:10|21156.9|21066.9|21156.3|21066.3|21158.6|21068.6|21153.2|21063.2|33
1655463980000|2022-06-17 11:06:20|21155.8|21065.8|21163.7|21073.7|21168.1|21078.1|21155.1|21065.1|33
1655463990000|2022-06-17 11:06:30|21162.4|21072.4|21167|21077|21174.5|21084.5|21161.9|21071.9|32
1655464000000|2022-06-17 11:06:40|21170.3|21080.3|21169.5|21079.5|21175.9|21085.9|21164.6|21074.6|35
1655464010000|2022-06-17 11:06:50|21170|21080|21180.3|21090.3|21180.3|21090.3|21168.8|21078.8|35
1655464020000|2022-06-17 11:07:00|21183.7|21093.7|21197.7|21107.7|21200.2|21110.2|21183.7|21093.7|34
1655464030000|2022-06-17 11:07:10|21200.2|21110.2|21208.6|21118.6|21222.2|21132.2|21199.8|21109.8|39
1655464040000|2022-06-17 11:07:20|21209.1|21119.1|21195.1|21105.1|21218.8|21128.8|21195.1|21105.1|39
1655464050000|2022-06-17 11:07:30|21197.7|21107.7|21187.9|21097.9|21197.7|21107.7|21179.6|21089.6|36
1655464060000|2022-06-17 11:07:40|21187.7|21097.7|21177.8|21087.8|21189.1|21099.1|21176.5|21086.5|38
1655464070000|2022-06-17 11:07:50|21177.5|21087.5|21171.6|21081.6|21186.7|21096.7|21171.6|21081.6|37
1655464080000|2022-06-17 11:08:00|21171.7|21081.7|21178.4|21088.4|21180.9|21090.9|21170.6|21080.6|34
1655464090000|2022-06-17 11:08:10|21179.3|21089.3|21174.5|21084.5|21181.9|21091.9|21170|21080|36
1655464100000|2022-06-17 11:08:20|21174|21084|21171.9|21081.9|21177.2|21087.2|21169.5|21079.5|36
1655464110000|2022-06-17 11:08:30|21171.7|21081.7|21171.5|21081.5|21177.2|21087.2|21170.8|21080.8|33
1655464120000|2022-06-17 11:08:40|21170.8|21080.8|21165.4|21075.4|21171.2|21081.2|21164.2|21074.2|37
1655464130000|2022-06-17 11:08:50|21166|21076|21164.7|21074.7|21175.9|21085.9|21164.7|21074.7|38
1655464140000|2022-06-17 11:09:00|21165|21075|21162.3|21072.3|21165.5|21075.5|21158.6|21068.6|34
1655464150000|2022-06-17 11:09:10|21162.8|21072.8|21161.9|21071.9|21162.8|21072.8|21158.2|21068.2|33
1655464160000|2022-06-17 11:09:20|21161.7|21071.7|21162.1|21072.1|21169.2|21079.2|21161.5|21071.5|34
1655464170000|2022-06-17 11:09:30|21164.6|21074.6|21174.1|21084.1|21174.1|21084.1|21164.6|21074.6|33
1655464180000|2022-06-17 11:09:40|21173.6|21083.6|21180.1|21090.1|21180.1|21090.1|21169.8|21079.8|36
1655464190000|2022-06-17 11:09:50|21179.6|21089.6|21188.9|21098.9|21188.9|21098.9|21177.8|21087.8|36
1655464200000|2022-06-17 11:10:00|21188.7|21098.7|21197.2|21107.2|21197.2|21107.2|21186.1|21096.1|33
1655464210000|2022-06-17 11:10:10|21195.7|21105.7|21179.6|21089.6|21195.7|21105.7|21177.3|21087.3|35
1655464220000|2022-06-17 11:10:20|21182.9|21092.9|21173.6|21083.6|21189.1|21099.1|21173.6|21083.6|27
1655464230000|2022-06-17 11:10:30|21172.7|21082.7|21173.3|21083.3|21174.1|21084.1|21172.3|21082.3|18
1655464240000|2022-06-17 11:10:40|21173.1|21083.1|21181.1|21091.1|21181.1|21091.1|21173.1|21083.1|28
1655464250000|2022-06-17 11:10:50|21181.3|21091.3|21183.2|21093.2|21184.6|21094.6|21179.5|21089.5|33
1655464260000|2022-06-17 11:11:00|21184.6|21094.6|21199.2|21109.2|21199.8|21109.8|21184.5|21094.5|29
1655464270000|2022-06-17 11:11:10|21198.6|21108.6|21201.7|21111.7|21206.1|21116.1|21196.5|21106.5|36
1655464280000|2022-06-17 11:11:20|21204.6|21114.6|21202.1|21112.1|21208.4|21118.4|21197.6|21107.6|29
1655464290000|2022-06-17 11:11:30|21198.9|21108.9|21195.3|21105.3|21200.9|21110.9|21191.5|21101.5|33
1655464300000|2022-06-17 11:11:40|21194.9|21104.9|21187.6|21097.6|21195.1|21105.1|21185.4|21095.4|33
1655464310000|2022-06-17 11:11:50|21187.5|21097.5|21182.7|21092.7|21191.2|21101.2|21180.4|21090.4|35
1655464320000|2022-06-17 11:12:00|21181.7|21091.7|21177.1|21087.1|21184.4|21094.4|21176.4|21086.4|35
1655464330000|2022-06-17 11:12:10|21177.2|21087.2|21166.3|21076.3|21177.2|21087.2|21165|21075|35
1655464340000|2022-06-17 11:12:20|21166.7|21076.7|21154.6|21064.6|21166.7|21076.7|21153.6|21063.6|31
1655464350000|2022-06-17 11:12:30|21156.2|21066.2|21140|21050|21156.2|21066.2|21136.2|21046.2|36
1655464360000|2022-06-17 11:12:40|21136.8|21046.8|21145.3|21055.3|21152.1|21062.1|21136.8|21046.8|36
1655464370000|2022-06-17 11:12:50|21144.3|21054.3|21143.5|21053.5|21147.1|21057.1|21141.5|21051.5|33
1655464380000|2022-06-17 11:13:00|21142.3|21052.3|21158.5|21068.5|21159.7|21069.7|21142|21052|35
1655464390000|2022-06-17 11:13:10|21161.3|21071.3|21154.7|21064.7|21162.8|21072.8|21154.7|21064.7|30
1655464400000|2022-06-17 11:13:20|21153.8|21063.8|21154.4|21064.4|21158.1|21068.1|21147.4|21057.4|38
1655464410000|2022-06-17 11:13:30|21155.9|21065.9|21182.4|21092.4|21183.2|21093.2|21155.9|21065.9|36
1655464420000|2022-06-17 11:13:40|21181.6|21091.6|21189.4|21099.4|21189.4|21099.4|21180.9|21090.9|39
1655464430000|2022-06-17 11:13:50|21189.6|21099.6|21193.3|21103.3|21193.5|21103.5|21187.8|21097.8|34
1655464440000|2022-06-17 11:14:00|21192.3|21102.3|21200.8|21110.8|21210.6|21120.6|21191|21101|38
1655464450000|2022-06-17 11:14:10|21199.9|21109.9|21201.9|21111.9|21207.5|21117.5|21197.4|21107.4|38
1655464460000|2022-06-17 11:14:20|21202|21112|21215.4|21125.4|21220.3|21130.3|21202|21112|39
1655464470000|2022-06-17 11:14:30|21215.2|21125.2|21217.7|21127.7|21219.9|21129.9|21203.4|21113.4|38
1655464480000|2022-06-17 11:14:40|21218.8|21128.8|21217.5|21127.5|21222.3|21132.3|21208.8|21118.8|39
1655464490000|2022-06-17 11:14:50|21216.7|21126.7|21193.6|21103.6|21217|21127|21192.4|21102.4|36
1655464500000|2022-06-17 11:15:00|21193.7|21103.7|21170.1|21080.1|21193.7|21103.7|21167.7|21077.7|35
1655464510000|2022-06-17 11:15:10|21163.4|21073.4|21167.7|21077.7|21175.6|21085.6|21163.4|21073.4|36
1655464520000|2022-06-17 11:15:20|21167.1|21077.1|21162.9|21072.9|21169.9|21079.9|21161.1|21071.1|32
1655464530000|2022-06-17 11:15:30|21161.9|21071.9|21161.7|21071.7|21161.9|21071.9|21158.9|21068.9|29
1655464540000|2022-06-17 11:15:40|21162.3|21072.3|21157.7|21067.7|21165|21075|21157.7|21067.7|31
1655464550000|2022-06-17 11:15:50|21159|21069|21158.8|21068.8|21159.3|21069.3|21154.6|21064.6|14
1655464560000|2022-06-17 11:16:00|21160.5|21070.5|21158.3|21068.3|21160.5|21070.5|21154.7|21064.7|34
1655464570000|2022-06-17 11:16:10|21151.6|21061.6|21156|21066|21165|21075|21149.3|21059.3|36
1655464580000|2022-06-17 11:16:20|21156.9|21066.9|21149.9|21059.9|21156.9|21066.9|21148.7|21058.7|31
1655464590000|2022-06-17 11:16:30|21145.2|21055.2|21137|21047|21145.2|21055.2|21132.8|21042.8|30
1655464600000|2022-06-17 11:16:40|21138.9|21048.9|21133.6|21043.6|21138.9|21048.9|21128.7|21038.7|33
1655464610000|2022-06-17 11:16:50|21137.1|21047.1|21147.3|21057.3|21147.3|21057.3|21130.1|21040.1|34
1655464620000|2022-06-17 11:17:00|21144.8|21054.8|21125.2|21035.2|21146.7|21056.7|21123.5|21033.5|34
1655464630000|2022-06-17 11:17:10|21124.8|21034.8|21135.1|21045.1|21141.7|21051.7|21124.4|21034.4|32
1655464640000|2022-06-17 11:17:20|21135.9|21045.9|21129.2|21039.2|21135.9|21045.9|21129.2|21039.2|27
1655464650000|2022-06-17 11:17:30|21132.3|21042.3|21129.2|21039.2|21132.3|21042.3|21127.6|21037.6|20
1655464660000|2022-06-17 11:17:40|21131.4|21041.4|21148.5|21058.5|21148.7|21058.7|21129.5|21039.5|36
1655464670000|2022-06-17 11:17:50|21148.4|21058.4|21143.5|21053.5|21164.8|21074.8|21143.5|21053.5|38
1655464680000|2022-06-17 11:18:00|21142.6|21052.6|21133.2|21043.2|21144|21054|21129.5|21039.5|37
1655464690000|2022-06-17 11:18:10|21132.9|21042.9|21125.9|21035.9|21133.6|21043.6|21125|21035|34
1655464700000|2022-06-17 11:18:20|21125.3|21035.3|21131.3|21041.3|21135|21045|21125.2|21035.2|38
1655464710000|2022-06-17 11:18:30|21131.5|21041.5|21125.5|21035.5|21131.5|21041.5|21122.8|21032.8|34
1655464720000|2022-06-17 11:18:40|21124.2|21034.2|21120.6|21030.6|21126.6|21036.6|21119.5|21029.5|31
1655464730000|2022-06-17 11:18:50|21120.2|21030.2|21125|21035|21130.6|21040.6|21120.2|21030.2|36
1655464740000|2022-06-17 11:19:00|21126.6|21036.6|21127.6|21037.6|21127.6|21037.6|21123.7|21033.7|24
1655464750000|2022-06-17 11:19:10|21129|21039|21122.1|21032.1|21132|21042|21121.4|21031.4|33
1655464760000|2022-06-17 11:19:20|21126|21036|21128.8|21038.8|21128.8|21038.8|21119.4|21029.4|37
1655464770000|2022-06-17 11:19:30|21132.2|21042.2|21113.8|21023.8|21132.2|21042.2|21113.6|21023.6|35
1655464780000|2022-06-17 11:19:40|21115.1|21025.1|21122.2|21032.2|21127.4|21037.4|21114.3|21024.3|30
1655464790000|2022-06-17 11:19:50|21122.8|21032.8|21124.8|21034.8|21127.4|21037.4|21118.8|21028.8|19
1655464800000|2022-06-17 11:20:00|21126.6|21036.6|21124.9|21034.9|21127.4|21037.4|21115.8|21025.8|30
1655464810000|2022-06-17 11:20:10|21115.8|21025.8|21121.5|21031.5|21126|21036|21114.8|21024.8|31
1655464820000|2022-06-17 11:20:20|21122.1|21032.1|21123.1|21033.1|21127.4|21037.4|21121.1|21031.1|32
1655464830000|2022-06-17 11:20:30|21123|21033|21123.1|21033.1|21125.1|21035.1|21118.5|21028.5|31
1655464840000|2022-06-17 11:20:40|21118.6|21028.6|21129.6|21039.6|21129.9|21039.9|21118.6|21028.6|35
1655464850000|2022-06-17 11:20:50|21129.4|21039.4|21134.7|21044.7|21137.8|21047.8|21127.5|21037.5|36
1655464860000|2022-06-17 11:21:00|21135.2|21045.2|21143.1|21053.1|21143.9|21053.9|21133.3|21043.3|37
1655464870000|2022-06-17 11:21:10|21143|21053|21141.5|21051.5|21143.2|21053.2|21133.4|21043.4|33
1655464880000|2022-06-17 11:21:20|21141.3|21051.3|21142.2|21052.2|21144.3|21054.3|21139|21049|27
1655464890000|2022-06-17 11:21:30|21140.1|21050.1|21156.2|21066.2|21156.2|21066.2|21137.3|21047.3|34
1655464900000|2022-06-17 11:21:40|21156.5|21066.5|21163.8|21073.8|21163.8|21073.8|21151.5|21061.5|34
1655464910000|2022-06-17 11:21:50|21161.4|21071.4|21165.3|21075.3|21165.4|21075.4|21156.1|21066.1|28
1655464920000|2022-06-17 11:22:00|21163.8|21073.8|21167.6|21077.6|21172.3|21082.3|21161.1|21071.1|36
1655464930000|2022-06-17 11:22:10|21168.9|21078.9|21148.8|21058.8|21170|21080|21148.4|21058.4|32
1655464940000|2022-06-17 11:22:20|21151.1|21061.1|21159.4|21069.4|21159.4|21069.4|21150|21060|32
1655464950000|2022-06-17 11:22:30|21158.5|21068.5|21166.3|21076.3|21168.4|21078.4|21157.1|21067.1|31
1655464960000|2022-06-17 11:22:40|21164.4|21074.4|21165.1|21075.1|21165.4|21075.4|21162.1|21072.1|34
1655464970000|2022-06-17 11:22:50|21165.2|21075.2|21168.9|21078.9|21168.9|21078.9|21161.3|21071.3|37
1655464980000|2022-06-17 11:23:00|21169.8|21079.8|21164.7|21074.7|21175.9|21085.9|21164.5|21074.5|30
1655464990000|2022-06-17 11:23:10|21166.1|21076.1|21166.2|21076.2|21170.1|21080.1|21164.3|21074.3|33
1655465000000|2022-06-17 11:23:20|21164.8|21074.8|21157.5|21067.5|21167.5|21077.5|21155.2|21065.2|36
1655465010000|2022-06-17 11:23:30|21157.2|21067.2|21149.4|21059.4|21159.6|21069.6|21146.3|21056.3|37
1655465020000|2022-06-17 11:23:40|21149.7|21059.7|21165.6|21075.6|21165.7|21075.7|21149.4|21059.4|38
1655465030000|2022-06-17 11:23:50|21165.5|21075.5|21165.7|21075.7|21167.7|21077.7|21164.8|21074.8|30
1655465040000|2022-06-17 11:24:00|21162.2|21072.2|21168.6|21078.6|21170.3|21080.3|21162.2|21072.2|33
1655465050000|2022-06-17 11:24:10|21167.2|21077.2|21170.3|21080.3|21171.1|21081.1|21167.1|21077.1|30
1655465060000|2022-06-17 11:24:20|21169.8|21079.8|21148.6|21058.6|21170.3|21080.3|21148.6|21058.6|37
1655465070000|2022-06-17 11:24:30|21148.3|21058.3|21154.1|21064.1|21154.6|21064.6|21148|21058|28
1655465080000|2022-06-17 11:24:40|21154.7|21064.7|21158.6|21068.6|21158.6|21068.6|21154.5|21064.5|35
1655465090000|2022-06-17 11:24:50|21157.3|21067.3|21162.8|21072.8|21163.3|21073.3|21155.9|21065.9|35
1655465100000|2022-06-17 11:25:00|21162.7|21072.7|21165.2|21075.2|21168.2|21078.2|21162.3|21072.3|35
1655465110000|2022-06-17 11:25:10|21166|21076|21158.3|21068.3|21166.4|21076.4|21154.5|21064.5|36
1655465120000|2022-06-17 11:25:20|21157.4|21067.4|21160.9|21070.9|21162.4|21072.4|21157|21067|34
1655465130000|2022-06-17 11:25:30|21160.8|21070.8|21155.3|21065.3|21162.1|21072.1|21155.3|21065.3|34
1655465140000|2022-06-17 11:25:40|21156.5|21066.5|21148.4|21058.4|21156.5|21066.5|21147.1|21057.1|34
1655465150000|2022-06-17 11:25:50|21148.5|21058.5|21150.7|21060.7|21154.1|21064.1|21147.4|21057.4|35
1655465160000|2022-06-17 11:26:00|21150.5|21060.5|21149.3|21059.3|21151.3|21061.3|21148|21058|31
1655465170000|2022-06-17 11:26:10|21149.9|21059.9|21141.1|21051.1|21155.8|21065.8|21140.3|21050.3|26
1655465180000|2022-06-17 11:26:20|21142|21052|21135.8|21045.8|21142|21052|21135.5|21045.5|37
1655465190000|2022-06-17 11:26:30|21135.6|21045.6|21135.9|21045.9|21136.1|21046.1|21135.5|21045.5|18
1655465200000|2022-06-17 11:26:40|21135.5|21045.5|21134.1|21044.1|21137.2|21047.2|21133.9|21043.9|17
1655465210000|2022-06-17 11:26:50|21134.4|21044.4|21145.4|21055.4|21146.6|21056.6|21134.4|21044.4|33
1655465220000|2022-06-17 11:27:00|21144.5|21054.5|21147.9|21057.9|21151.3|21061.3|21144.5|21054.5|26
1655465230000|2022-06-17 11:27:10|21148.6|21058.6|21147|21057|21151.6|21061.6|21145.2|21055.2|25
1655465240000|2022-06-17 11:27:20|21148.9|21058.9|21151.8|21061.8|21151.8|21061.8|21147.9|21057.9|25
1655465250000|2022-06-17 11:27:30|21153|21063|21153.9|21063.9|21154.3|21064.3|21151.5|21061.5|30
1655465260000|2022-06-17 11:27:40|21152.5|21062.5|21163.7|21073.7|21163.7|21073.7|21152.5|21062.5|35
1655465270000|2022-06-17 11:27:50|21163.5|21073.5|21152.6|21062.6|21163.5|21073.5|21151.4|21061.4|35
1655465280000|2022-06-17 11:28:00|21150.2|21060.2|21148.6|21058.6|21151.9|21061.9|21144.6|21054.6|26
1655465290000|2022-06-17 11:28:10|21149.8|21059.8|21142|21052|21151.3|21061.3|21141.8|21051.8|33
1655465300000|2022-06-17 11:28:20|21140.5|21050.5|21126.6|21036.6|21141.7|21051.7|21126.3|21036.3|34
1655465310000|2022-06-17 11:28:30|21126.8|21036.8|21106.1|21016.1|21127|21037|21106.1|21016.1|38
1655465320000|2022-06-17 11:28:40|21105.2|21015.2|21091.3|21001.3|21105.2|21015.2|21084.4|20994.4|39
1655465330000|2022-06-17 11:28:50|21095.2|21005.2|21110.4|21020.4|21111.9|21021.9|21093.8|21003.8|36
1655465340000|2022-06-17 11:29:00|21110.8|21020.8|21114.2|21024.2|21114.2|21024.2|21110.3|21020.3|32
1655465350000|2022-06-17 11:29:10|21113|21023|21118|21028|21120.8|21030.8|21112.6|21022.6|33
1655465360000|2022-06-17 11:29:20|21117.6|21027.6|21119.8|21029.8|21120.9|21030.9|21115.5|21025.5|36
1655465370000|2022-06-17 11:29:30|21120.5|21030.5|21119|21029|21120.6|21030.6|21117.6|21027.6|31
1655465380000|2022-06-17 11:29:40|21118.9|21028.9|21118.8|21028.8|21119.8|21029.8|21117.5|21027.5|26
1655465390000|2022-06-17 11:29:50|21119.7|21029.7|21139.3|21049.3|21140.5|21050.5|21118.6|21028.6|38
1655465400000|2022-06-17 11:30:00|21138.6|21048.6|21120.9|21030.9|21138.6|21048.6|21118.2|21028.2|27
1655465410000|2022-06-17 11:30:10|21120.3|21030.3|21128.2|21038.2|21128.2|21038.2|21119.4|21029.4|29
1655465420000|2022-06-17 11:30:20|21127.6|21037.6|21131|21041|21131|21041|21123|21033|32
1655465430000|2022-06-17 11:30:30|21130.1|21040.1|21134.3|21044.3|21137.9|21047.9|21126.9|21036.9|31
1655465440000|2022-06-17 11:30:40|21134.5|21044.5|21153.1|21063.1|21154.6|21064.6|21133.4|21043.4|35
1655465450000|2022-06-17 11:30:50|21154.9|21064.9|21155.6|21065.6|21158.4|21068.4|21154.2|21064.2|36
1655465460000|2022-06-17 11:31:00|21156|21066|21159.2|21069.2|21161.1|21071.1|21154.2|21064.2|33
1655465470000|2022-06-17 11:31:10|21157.1|21067.1|21159.8|21069.8|21160.7|21070.7|21156.8|21066.8|29
1655465480000|2022-06-17 11:31:20|21159.9|21069.9|21163.5|21073.5|21166.9|21076.9|21157.1|21067.1|30
1655465490000|2022-06-17 11:31:30|21163|21073|21167.4|21077.4|21167.6|21077.6|21162.2|21072.2|26
1655465500000|2022-06-17 11:31:40|21167.9|21077.9|21180|21090|21181.7|21091.7|21167.3|21077.3|29
1655465510000|2022-06-17 11:31:50|21178.4|21088.4|21181.2|21091.2|21183|21093|21176.4|21086.4|33
1655465520000|2022-06-17 11:32:00|21184.9|21094.9|21190.7|21100.7|21193.1|21103.1|21181.4|21091.4|33
1655465530000|2022-06-17 11:32:10|21190.6|21100.6|21190.6|21100.6|21192.9|21102.9|21186.1|21096.1|32
1655465540000|2022-06-17 11:32:20|21191.9|21101.9|21191.9|21101.9|21197.9|21107.9|21189.4|21099.4|34
1655465550000|2022-06-17 11:32:30|21195|21105|21203.9|21113.9|21203.9|21113.9|21192.7|21102.7|32
1655465560000|2022-06-17 11:32:40|21201.3|21111.3|21196.7|21106.7|21204.9|21114.9|21195.8|21105.8|35
1655465570000|2022-06-17 11:32:50|21199.1|21109.1|21194.9|21104.9|21201.9|21111.9|21194.8|21104.8|38
1655465580000|2022-06-17 11:33:00|21194.8|21104.8|21200|21110|21201.2|21111.2|21193.4|21103.4|33
1655465590000|2022-06-17 11:33:10|21200.2|21110.2|21204.6|21114.6|21205.1|21115.1|21198|21108|33
1655465600000|2022-06-17 11:33:20|21203|21113|21208.8|21118.8|21208.9|21118.9|21202.3|21112.3|37
1655465610000|2022-06-17 11:33:30|21207.4|21117.4|21223.9|21133.9|21229.6|21139.6|21207.4|21117.4|34
1655465620000|2022-06-17 11:33:40|21224.8|21134.8|21212.5|21122.5|21235.7|21145.7|21212.5|21122.5|36
1655465630000|2022-06-17 11:33:50|21212.6|21122.6|21209.4|21119.4|21217.6|21127.6|21202.9|21112.9|40
1655465640000|2022-06-17 11:34:00|21201.7|21111.7|21212.9|21122.9|21214.6|21124.6|21201.7|21111.7|40
1655465650000|2022-06-17 11:34:10|21210.9|21120.9|21217.3|21127.3|21220.7|21130.7|21208.1|21118.1|38
1655465660000|2022-06-17 11:34:20|21214.1|21124.1|21214|21124|21217.7|21127.7|21211.6|21121.6|35
1655465670000|2022-06-17 11:34:30|21213.9|21123.9|21212.1|21122.1|21214.4|21124.4|21211|21121|32
1655465680000|2022-06-17 11:34:40|21211.7|21121.7|21220.6|21130.6|21221.3|21131.3|21211.7|21121.7|35
1655465690000|2022-06-17 11:34:50|21220.8|21130.8|21219.9|21129.9|21223.9|21133.9|21219.2|21129.2|30
1655465700000|2022-06-17 11:35:00|21221.9|21131.9|21220.1|21130.1|21229.3|21139.3|21220.1|21130.1|33
1655465710000|2022-06-17 11:35:10|21220.9|21130.9|21215.9|21125.9|21223.5|21133.5|21215.3|21125.3|32
1655465720000|2022-06-17 11:35:20|21216.1|21126.1|21209.4|21119.4|21217.6|21127.6|21208.3|21118.3|36
1655465730000|2022-06-17 11:35:30|21208.8|21118.8|21201.2|21111.2|21209|21119|21200.9|21110.9|35
1655465740000|2022-06-17 11:35:40|21201.9|21111.9|21200.7|21110.7|21203.7|21113.7|21200.2|21110.2|35
1655465750000|2022-06-17 11:35:50|21200.9|21110.9|21207.3|21117.3|21209|21119|21200.9|21110.9|36
1655465760000|2022-06-17 11:36:00|21207.5|21117.5|21196.8|21106.8|21207.5|21117.5|21196.8|21106.8|31
1655465770000|2022-06-17 11:36:10|21196.7|21106.7|21176.8|21086.8|21196.7|21106.7|21176.8|21086.8|33
1655465780000|2022-06-17 11:36:20|21178.4|21088.4|21187|21097|21187.2|21097.2|21174.9|21084.9|30
1655465790000|2022-06-17 11:36:30|21189.3|21099.3|21183.6|21093.6|21189.3|21099.3|21183|21093|32
1655465800000|2022-06-17 11:36:40|21183.7|21093.7|21201.8|21111.8|21201.8|21111.8|21177.4|21087.4|37
1655465810000|2022-06-17 11:36:50|21203.3|21113.3|21198.2|21108.2|21204.3|21114.3|21194.4|21104.4|37
1655465820000|2022-06-17 11:37:00|21197.9|21107.9|21209.1|21119.1|21211.7|21121.7|21197.4|21107.4|35
1655465830000|2022-06-17 11:37:10|21209.2|21119.2|21199.1|21109.1|21213.3|21123.3|21199.1|21109.1|35
1655465840000|2022-06-17 11:37:20|21199|21109|21199.9|21109.9|21206.6|21116.6|21196.3|21106.3|29
1655465850000|2022-06-17 11:37:30|21202|21112|21200.2|21110.2|21206.6|21116.6|21197.3|21107.3|33
1655465860000|2022-06-17 11:37:40|21200.9|21110.9|21205.1|21115.1|21207.3|21117.3|21199.7|21109.7|34
1655465870000|2022-06-17 11:37:50|21204.9|21114.9|21206.6|21116.6|21206.9|21116.9|21198.9|21108.9|35
1655465880000|2022-06-17 11:38:00|21206.9|21116.9|21204.1|21114.1|21210.2|21120.2|21202.8|21112.8|30
1655465890000|2022-06-17 11:38:10|21204.3|21114.3|21197.7|21107.7|21206.6|21116.6|21196.5|21106.5|35
1655465900000|2022-06-17 11:38:20|21197.8|21107.8|21197.3|21107.3|21200.1|21110.1|21195.9|21105.9|31
1655465910000|2022-06-17 11:38:30|21197.2|21107.2|21198.6|21108.6|21204.6|21114.6|21196.9|21106.9|38
1655465920000|2022-06-17 11:38:40|21198.5|21108.5|21198.6|21108.6|21207.1|21117.1|21196.9|21106.9|31
1655465930000|2022-06-17 11:38:50|21205.4|21115.4|21200.9|21110.9|21206.9|21116.9|21198.6|21108.6|31
1655465940000|2022-06-17 11:39:00|21202.6|21112.6|21201|21111|21206.2|21116.2|21199.8|21109.8|25
1655465950000|2022-06-17 11:39:10|21200.4|21110.4|21206.6|21116.6|21209|21119|21199.4|21109.4|36
1655465960000|2022-06-17 11:39:20|21206.2|21116.2|21210.8|21120.8|21210.8|21120.8|21205.1|21115.1|32
1655465970000|2022-06-17 11:39:30|21214.8|21124.8|21219.5|21129.5|21222.6|21132.6|21212.8|21122.8|27
1655465980000|2022-06-17 11:39:40|21220|21130|21227|21137|21229.1|21139.1|21220|21130|30
1655465990000|2022-06-17 11:39:50|21227.5|21137.5|21225.1|21135.1|21227.6|21137.6|21224.6|21134.6|33
1655466000000|2022-06-17 11:40:00|21225.4|21135.4|21228.6|21138.6|21231|21141|21224.5|21134.5|34
1655466010000|2022-06-17 11:40:10|21231.7|21141.7|21227.4|21137.4|21231.7|21141.7|21223.3|21133.3|32
1655466020000|2022-06-17 11:40:20|21226.5|21136.5|21227.1|21137.1|21228|21138|21224.8|21134.8|36
1655466030000|2022-06-17 11:40:30|21227.4|21137.4|21227.8|21137.8|21230.1|21140.1|21224.3|21134.3|34
1655466040000|2022-06-17 11:40:40|21225.9|21135.9|21220.2|21130.2|21227.8|21137.8|21218.5|21128.5|32
1655466050000|2022-06-17 11:40:50|21218.4|21128.4|21209.8|21119.8|21220.2|21130.2|21205.5|21115.5|38
1655466060000|2022-06-17 11:41:00|21209.3|21119.3|21197.2|21107.2|21209.3|21119.3|21197.2|21107.2|33
1655466070000|2022-06-17 11:41:10|21196.8|21106.8|21191.1|21101.1|21199.5|21109.5|21190.3|21100.3|32
1655466080000|2022-06-17 11:41:20|21191.8|21101.8|21186.6|21096.6|21192.9|21102.9|21184|21094|36
1655466090000|2022-06-17 11:41:30|21187.4|21097.4|21189.7|21099.7|21194.5|21104.5|21185.6|21095.6|34
1655466100000|2022-06-17 11:41:40|21190.6|21100.6|21216.3|21126.3|21217.1|21127.1|21188.2|21098.2|34
1655466110000|2022-06-17 11:41:50|21217.2|21127.2|21209.7|21119.7|21217.4|21127.4|21209.2|21119.2|33
1655466120000|2022-06-17 11:42:00|21209.6|21119.6|21213|21123|21213.8|21123.8|21202.3|21112.3|32
1655466130000|2022-06-17 11:42:10|21211.1|21121.1|21209.4|21119.4|21219.3|21129.3|21208.5|21118.5|33
1655466140000|2022-06-17 11:42:20|21209.1|21119.1|21205.2|21115.2|21211|21121|21203.3|21113.3|37
1655466150000|2022-06-17 11:42:30|21205.6|21115.6|21207.5|21117.5|21208.2|21118.2|21198.8|21108.8|35
1655466160000|2022-06-17 11:42:40|21206.3|21116.3|21203|21113|21208.3|21118.3|21201.7|21111.7|33
1655466170000|2022-06-17 11:42:50|21204.1|21114.1|21215.4|21125.4|21215.7|21125.7|21202.3|21112.3|30
1655466180000|2022-06-17 11:43:00|21214.8|21124.8|21206.3|21116.3|21215.1|21125.1|21205.3|21115.3|32
1655466190000|2022-06-17 11:43:10|21207|21117|21206.3|21116.3|21208.4|21118.4|21205.9|21115.9|28
1655466200000|2022-06-17 11:43:20|21205.9|21115.9|21195.6|21105.6|21206.9|21116.9|21194.4|21104.4|30
1655466210000|2022-06-17 11:43:30|21194.3|21104.3|21197.5|21107.5|21199.8|21109.8|21194.3|21104.3|37
1655466220000|2022-06-17 11:43:40|21197|21107|21196.4|21106.4|21197.4|21107.4|21192.3|21102.3|30
1655466230000|2022-06-17 11:43:50|21196|21106|21200.4|21110.4|21202.2|21112.2|21195.6|21105.6|29
1655466240000|2022-06-17 11:44:00|21201.9|21111.9|21192.2|21102.2|21204.3|21114.3|21192.2|21102.2|36
1655466250000|2022-06-17 11:44:10|21190.6|21100.6|21188.9|21098.9|21192.9|21102.9|21184.8|21094.8|32
1655466260000|2022-06-17 11:44:20|21188.8|21098.8|21185.5|21095.5|21192.6|21102.6|21184.9|21094.9|30
1655466270000|2022-06-17 11:44:30|21185.3|21095.3|21194.2|21104.2|21197.3|21107.3|21184.8|21094.8|29
1655466280000|2022-06-17 11:44:40|21196|21106|21193.2|21103.2|21199.6|21109.6|21191.4|21101.4|28
1655466290000|2022-06-17 11:44:50|21192|21102|21184.4|21094.4|21193.9|21103.9|21184.1|21094.1|21
1655466300000|2022-06-17 11:45:00|21184.6|21094.6|21200.8|21110.8|21200.8|21110.8|21181.7|21091.7|29
1655466310000|2022-06-17 11:45:10|21194.4|21104.4|21202.3|21112.3|21202.3|21112.3|21184.7|21094.7|37
1655466320000|2022-06-17 11:45:20|21203.1|21113.1|21207|21117|21210.3|21120.3|21203.1|21113.1|33
1655466330000|2022-06-17 11:45:30|21205.6|21115.6|21212.1|21122.1|21216.7|21126.7|21205.6|21115.6|33
1655466340000|2022-06-17 11:45:40|21215.8|21125.8|21212.3|21122.3|21217.1|21127.1|21211.7|21121.7|28
1655466350000|2022-06-17 11:45:50|21212.7|21122.7|21218.3|21128.3|21221.5|21131.5|21212.7|21122.7|31
1655466360000|2022-06-17 11:46:00|21218|21128|21210.3|21120.3|21218.3|21128.3|21210.3|21120.3|22
1655466370000|2022-06-17 11:46:10|21210|21120|21206.8|21116.8|21212|21122|21203.7|21113.7|34
1655466380000|2022-06-17 11:46:20|21206.7|21116.7|21207.1|21117.1|21208.9|21118.9|21202.4|21112.4|34
1655466390000|2022-06-17 11:46:30|21206.6|21116.6|21202.2|21112.2|21206.6|21116.6|21201.3|21111.3|37
1655466400000|2022-06-17 11:46:40|21203.8|21113.8|21189.6|21099.6|21203.8|21113.8|21189.6|21099.6|32
1655466410000|2022-06-17 11:46:50|21189.7|21099.7|21195|21105|21197.5|21107.5|21188.5|21098.5|26
1655466420000|2022-06-17 11:47:00|21197.7|21107.7|21193.5|21103.5|21197.7|21107.7|21186|21096|36
1655466430000|2022-06-17 11:47:10|21193.8|21103.8|21183.3|21093.3|21193.8|21103.8|21181.6|21091.6|38
1655466440000|2022-06-17 11:47:20|21183.2|21093.2|21181.8|21091.8|21183.8|21093.8|21180.4|21090.4|32
1655466450000|2022-06-17 11:47:30|21182.2|21092.2|21186.4|21096.4|21187|21097|21182.1|21092.1|35
1655466460000|2022-06-17 11:47:40|21185.6|21095.6|21182.3|21092.3|21189.7|21099.7|21181.6|21091.6|28
1655466470000|2022-06-17 11:47:50|21181.7|21091.7|21180|21090|21182.5|21092.5|21178.9|21088.9|24
1655466480000|2022-06-17 11:48:00|21179|21089|21173|21083|21180|21090|21171.3|21081.3|32
1655466490000|2022-06-17 11:48:10|21173.2|21083.2|21148.7|21058.7|21174.1|21084.1|21139.4|21049.4|34
1655466500000|2022-06-17 11:48:20|21144.7|21054.7|21133|21043|21144.7|21054.7|21131.8|21041.8|24
1655466510000|2022-06-17 11:48:30|21131.8|21041.8|21122.2|21032.2|21133.4|21043.4|21116.6|21026.6|25
1655466520000|2022-06-17 11:48:40|21122.3|21032.3|21125|21035|21127.8|21037.8|21121.6|21031.6|38
1655466530000|2022-06-17 11:48:50|21124.9|21034.9|21112.6|21022.6|21127.1|21037.1|21111.8|21021.8|34
1655466540000|2022-06-17 11:49:00|21118.4|21028.4|21118.5|21028.5|21119.6|21029.6|21107.8|21017.8|35
1655466550000|2022-06-17 11:49:10|21118.8|21028.8|21104.9|21014.9|21118.8|21028.8|21104.7|21014.7|39
1655466560000|2022-06-17 11:49:20|21105.7|21015.7|21104.3|21014.3|21106.6|21016.6|21103.9|21013.9|35
1655466570000|2022-06-17 11:49:30|21106.2|21016.2|21091.5|21001.5|21106.2|21016.2|21090.3|21000.3|37
1655466580000|2022-06-17 11:49:40|21091.7|21001.7|21091|21001|21095.6|21005.6|21089.3|20999.3|38
1655466590000|2022-06-17 11:49:50|21090.9|21000.9|21068.6|20978.6|21091.1|21001.1|21068|20978|40
1655466600000|2022-06-17 11:50:00|21067.5|20977.5|21029.1|20939.1|21067.5|20977.5|21023.9|20933.9|34
1655466610000|2022-06-17 11:50:10|21033.8|20943.8|21050|20960|21066.2|20976.2|21033.8|20943.8|39
1655466620000|2022-06-17 11:50:20|21050.1|20960.1|21050.2|20960.2|21050.8|20960.8|21033.1|20943.1|35
1655466630000|2022-06-17 11:50:30|21050.4|20960.4|21043|20953|21058.7|20968.7|21041.6|20951.6|37
1655466640000|2022-06-17 11:50:40|21043.3|20953.3|21041.4|20951.4|21044.9|20954.9|21040.4|20950.4|35
1655466650000|2022-06-17 11:50:50|21038.7|20948.7|21046.2|20956.2|21046.7|20956.7|21037.1|20947.1|36
1655466660000|2022-06-17 11:51:00|21045|20955|21045.2|20955.2|21047.6|20957.6|21043.5|20953.5|35
1655466670000|2022-06-17 11:51:10|21047.4|20957.4|21060.5|20970.5|21060.5|20970.5|21046.3|20956.3|38
1655466680000|2022-06-17 11:51:20|21059.1|20969.1|21058.2|20968.2|21065.8|20975.8|21057.9|20967.9|33
1655466690000|2022-06-17 11:51:30|21056.7|20966.7|21038.5|20948.5|21056.7|20966.7|21034.4|20944.4|36
1655466700000|2022-06-17 11:51:40|21039.9|20949.9|21031.6|20941.6|21044.3|20954.3|21027.1|20937.1|38
1655466710000|2022-06-17 11:51:50|21028.9|20938.9|21037.3|20947.3|21041.3|20951.3|21024.5|20934.5|40
1655466720000|2022-06-17 11:52:00|21040|20950|21037|20947|21041.9|20951.9|21030.8|20940.8|37
1655466730000|2022-06-17 11:52:10|21035|20945|21035.5|20945.5|21039.4|20949.4|21034.2|20944.2|34
1655466740000|2022-06-17 11:52:20|21036|20946|21004.7|20914.7|21037.2|20947.2|21004.7|20914.7|36
1655466750000|2022-06-17 11:52:30|21005.9|20915.9|21012.6|20922.6|21015.9|20925.9|21002.4|20912.4|37
1655466760000|2022-06-17 11:52:40|21011.1|20921.1|21005.1|20915.1|21015.9|20925.9|21003.3|20913.3|38
1655466770000|2022-06-17 11:52:50|21004.5|20914.5|21006.6|20916.6|21006.6|20916.6|20999|20909|37
1655466780000|2022-06-17 11:53:00|21007.2|20917.2|21024.1|20934.1|21026.2|20936.2|21002.8|20912.8|38
1655466790000|2022-06-17 11:53:10|21026.6|20936.6|21019|20929|21026.7|20936.7|21018|20928|37
1655466800000|2022-06-17 11:53:20|21014.5|20924.5|21003.8|20913.8|21017.1|20927.1|21002|20912|36
1655466810000|2022-06-17 11:53:30|21004.4|20914.4|21001.5|20911.5|21009.3|20919.3|21001.5|20911.5|38
1655466820000|2022-06-17 11:53:40|21002.6|20912.6|21002.2|20912.2|21007.3|20917.3|21001.1|20911.1|34
1655466830000|2022-06-17 11:53:50|21000.9|20910.9|20990|20900|21000.9|20910.9|20988.2|20898.2|36
1655466840000|2022-06-17 11:54:00|20991.4|20901.4|20990.2|20900.2|21001.9|20911.9|20989.4|20899.4|39
1655466850000|2022-06-17 11:54:10|20989.5|20899.5|20985.6|20895.6|20995.8|20905.8|20981.6|20891.6|38
1655466860000|2022-06-17 11:54:20|20985.1|20895.1|20990.8|20900.8|20992.6|20902.6|20972.8|20882.8|34
1655466870000|2022-06-17 11:54:30|20990|20900|20985.1|20895.1|20991.9|20901.9|20983.8|20893.8|34
1655466880000|2022-06-17 11:54:40|20984.8|20894.8|20976.5|20886.5|20987.2|20897.2|20975.7|20885.7|38
1655466890000|2022-06-17 11:54:50|20978.4|20888.4|20989.8|20899.8|20989.9|20899.9|20974.9|20884.9|34
1655466900000|2022-06-17 11:55:00|20988.5|20898.5|20992|20902|20992|20902|20978.1|20888.1|35
1655466910000|2022-06-17 11:55:10|20994.2|20904.2|20997.6|20907.6|20997.6|20907.6|20984.9|20894.9|33
1655466920000|2022-06-17 11:55:20|20995.1|20905.1|21006.4|20916.4|21008.9|20918.9|20995.1|20905.1|39
1655466930000|2022-06-17 11:55:30|21006.3|20916.3|21002|20912|21006.3|20916.3|20998.4|20908.4|32
1655466940000|2022-06-17 11:55:40|21000.6|20910.6|21015.7|20925.7|21018.9|20928.9|20999.1|20909.1|35
1655466950000|2022-06-17 11:55:50|21015.2|20925.2|21006.6|20916.6|21017.1|20927.1|21003.3|20913.3|39
1655466960000|2022-06-17 11:56:00|21007.5|20917.5|21014.8|20924.8|21017.1|20927.1|21007|20917|37
1655466970000|2022-06-17 11:56:10|21014.3|20924.3|21008.6|20918.6|21025.8|20935.8|21007.1|20917.1|40
1655466980000|2022-06-17 11:56:20|21008.4|20918.4|21011.4|20921.4|21013.9|20923.9|21006.6|20916.6|35
1655466990000|2022-06-17 11:56:30|21010.8|20920.8|21009.4|20919.4|21013.5|20923.5|21007.7|20917.7|32
1655467000000|2022-06-17 11:56:40|21008|20918|21018.3|20928.3|21020.7|20930.7|21007.3|20917.3|35
1655467010000|2022-06-17 11:56:50|21017.5|20927.5|21022.5|20932.5|21024.9|20934.9|21016.2|20926.2|32
1655467020000|2022-06-17 11:57:00|21022.4|20932.4|21020.9|20930.9|21023|20933|21017.6|20927.6|36
1655467030000|2022-06-17 11:57:10|21020.8|20930.8|21010.8|20920.8|21023.3|20933.3|21007.1|20917.1|35
1655467040000|2022-06-17 11:57:20|21010.3|20920.3|21006.2|20916.2|21014|20924|21004.3|20914.3|36
1655467050000|2022-06-17 11:57:30|21012.2|20922.2|21023|20933|21023.4|20933.4|21006.1|20916.1|33
1655467060000|2022-06-17 11:57:40|21021.1|20931.1|21031.2|20941.2|21031.6|20941.6|21019.6|20929.6|34
1655467070000|2022-06-17 11:57:50|21032.2|20942.2|21036|20946|21038.4|20948.4|21023.4|20933.4|35
1655467080000|2022-06-17 11:58:00|21034.4|20944.4|21043.9|20953.9|21048.2|20958.2|21034.4|20944.4|33
1655467090000|2022-06-17 11:58:10|21043.8|20953.8|21038.3|20948.3|21046.9|20956.9|21032.2|20942.2|36
1655467100000|2022-06-17 11:58:20|21039.4|20949.4|21025.9|20935.9|21041.7|20951.7|21025.6|20935.6|39
1655467110000|2022-06-17 11:58:30|21025.3|20935.3|21024.2|20934.2|21027.8|20937.8|21023.5|20933.5|34
1655467120000|2022-06-17 11:58:40|21022.5|20932.5|21009|20919|21022.5|20932.5|21009|20919|31
1655467130000|2022-06-17 11:58:50|21015.1|20925.1|21003.5|20913.5|21016.6|20926.6|20997.1|20907.1|37
1655467140000|2022-06-17 11:59:00|21005.4|20915.4|21022.4|20932.4|21026|20936|21005|20915|37
1655467150000|2022-06-17 11:59:10|21021.9|20931.9|21001.6|20911.6|21024.6|20934.6|21001.6|20911.6|36
1655467160000|2022-06-17 11:59:20|21001|20911|20994.9|20904.9|21007.4|20917.4|20985.1|20895.1|36
1655467170000|2022-06-17 11:59:30|20995.4|20905.4|20997.2|20907.2|21000.1|20910.1|20991.9|20901.9|36
1655467180000|2022-06-17 11:59:40|20996.4|20906.4|20994.2|20904.2|21000.3|20910.3|20991.2|20901.2|35
1655467190000|2022-06-17 11:59:50|20993.5|20903.5|20993.8|20903.8|20998.2|20908.2|20993.5|20903.5|31
1655467200000|2022-06-17 12:00:00|20994.4|20904.4|20980.5|20890.5|20996.1|20906.1|20976.7|20886.7|38
1655467210000|2022-06-17 12:00:10|20986.4|20896.4|20996.7|20906.7|20996.7|20906.7|20979.1|20889.1|37
1655467220000|2022-06-17 12:00:20|20996.5|20906.5|21000.3|20910.3|21001.2|20911.2|20994.4|20904.4|38
1655467230000|2022-06-17 12:00:30|21001.7|20911.7|21003.5|20913.5|21013.3|20923.3|20998.9|20908.9|39
1655467240000|2022-06-17 12:00:40|21003.7|20913.7|21015.9|20925.9|21016.4|20926.4|21002.8|20912.8|35
1655467250000|2022-06-17 12:00:50|21015.4|20925.4|21026.6|20936.6|21027.1|20937.1|21015.4|20925.4|33
1655467260000|2022-06-17 12:01:00|21026.7|20936.7|21023.6|20933.6|21026.8|20936.8|21022.1|20932.1|36
1655467270000|2022-06-17 12:01:10|21023.3|20933.3|21027.8|20937.8|21028.9|20938.9|21022.2|20932.2|37
1655467280000|2022-06-17 12:01:20|21027.3|20937.3|21022.1|20932.1|21028|20938|21021.1|20931.1|31
1655467290000|2022-06-17 12:01:30|21023|20933|21010.2|20920.2|21023|20933|21005.1|20915.1|32
1655467300000|2022-06-17 12:01:40|21009.9|20919.9|21002|20912|21016.9|20926.9|21000.4|20910.4|36
1655467310000|2022-06-17 12:01:50|21004.1|20914.1|21004.2|20914.2|21008.5|20918.5|21003.1|20913.1|39
1655467320000|2022-06-17 12:02:00|21004.3|20914.3|21016.8|20926.8|21016.8|20926.8|21000.7|20910.7|37
1655467330000|2022-06-17 12:02:10|21016.2|20926.2|21014.3|20924.3|21025.6|20935.6|21013.3|20923.3|34
1655467340000|2022-06-17 12:02:20|21014.4|20924.4|20994.5|20904.5|21017.1|20927.1|20992.3|20902.3|38
1655467350000|2022-06-17 12:02:30|20995.9|20905.9|20979.4|20889.4|20995.9|20905.9|20979.3|20889.3|37
1655467360000|2022-06-17 12:02:40|20983.8|20893.8|20983|20893|20985.9|20895.9|20980.2|20890.2|30
1655467370000|2022-06-17 12:02:50|20982.4|20892.4|20978.3|20888.3|20985.5|20895.5|20978.2|20888.2|35
1655467380000|2022-06-17 12:03:00|20978.5|20888.5|20982.9|20892.9|20983.2|20893.2|20973.1|20883.1|35
1655467390000|2022-06-17 12:03:10|20984.1|20894.1|20980|20890|20984.7|20894.7|20976.8|20886.8|36
1655467400000|2022-06-17 12:03:20|20978.3|20888.3|20975.2|20885.2|20978.3|20888.3|20970.9|20880.9|36
1655467410000|2022-06-17 12:03:30|20976.5|20886.5|20976|20886|20982.1|20892.1|20973.6|20883.6|36
1655467420000|2022-06-17 12:03:40|20976.6|20886.6|20980.1|20890.1|20980.1|20890.1|20972.4|20882.4|38
1655467430000|2022-06-17 12:03:50|20979.4|20889.4|20986.1|20896.1|20986.6|20896.6|20978.2|20888.2|34
1655467440000|2022-06-17 12:04:00|20985.5|20895.5|20970.4|20880.4|20991|20901|20966.8|20876.8|39
1655467450000|2022-06-17 12:04:10|20971.8|20881.8|20969.1|20879.1|20973.9|20883.9|20962.7|20872.7|38
1655467460000|2022-06-17 12:04:20|20970.3|20880.3|20981.6|20891.6|20981.6|20891.6|20966|20876|33
1655467470000|2022-06-17 12:04:30|20982.6|20892.6|20982.4|20892.4|20983.9|20893.9|20977.3|20887.3|35
1655467480000|2022-06-17 12:04:40|20983.7|20893.7|20997.4|20907.4|20997.4|20907.4|20983.4|20893.4|33
1655467490000|2022-06-17 12:04:50|20992.8|20902.8|20995.4|20905.4|20997.4|20907.4|20989.7|20899.7|29
1655467500000|2022-06-17 12:05:00|20997.6|20907.6|20996.7|20906.7|20997.6|20907.6|20988.1|20898.1|25
1655467510000|2022-06-17 12:05:10|20997|20907|21000.9|20910.9|21003.7|20913.7|20994.8|20904.8|29
1655467520000|2022-06-17 12:05:20|21000.5|20910.5|20988.2|20898.2|21002.6|20912.6|20987|20897|30
1655467530000|2022-06-17 12:05:30|20988.9|20898.9|20992.3|20902.3|20995.6|20905.6|20986.7|20896.7|35
1655467540000|2022-06-17 12:05:40|20991.3|20901.3|20992.3|20902.3|20995.6|20905.6|20989|20899|31
1655467550000|2022-06-17 12:05:50|20991.5|20901.5|20995.6|20905.6|20995.6|20905.6|20989.4|20899.4|27
1655467560000|2022-06-17 12:06:00|20996.8|20906.8|21007.7|20917.7|21009.7|20919.7|20993.8|20903.8|33
1655467570000|2022-06-17 12:06:10|21005.6|20915.6|21015.9|20925.9|21015.9|20925.9|21003.5|20913.5|36
1655467580000|2022-06-17 12:06:20|21017.8|20927.8|21017.6|20927.6|21019.7|20929.7|21013.8|20923.8|34
1655467590000|2022-06-17 12:06:30|21017.3|20927.3|21014.2|20924.2|21020.9|20930.9|21014.2|20924.2|33
1655467600000|2022-06-17 12:06:40|21015|20925|21018.2|20928.2|21018.2|20928.2|21009|20919|36
1655467610000|2022-06-17 12:06:50|21018.9|20928.9|21013.7|20923.7|21021|20931|21012.6|20922.6|37
1655467620000|2022-06-17 12:07:00|21014.1|20924.1|21024.2|20934.2|21026.3|20936.3|21014.1|20924.1|38
1655467630000|2022-06-17 12:07:10|21024.7|20934.7|21031.2|20941.2|21033.9|20943.9|21023|20933|35
1655467640000|2022-06-17 12:07:20|21031.5|20941.5|21029.8|20939.8|21036.9|20946.9|21028.8|20938.8|35
1655467650000|2022-06-17 12:07:30|21029.9|20939.9|21035.4|20945.4|21035.4|20945.4|21027.6|20937.6|35
1655467660000|2022-06-17 12:07:40|21035.6|20945.6|21037.2|20947.2|21038.4|20948.4|21032.7|20942.7|35
1655467670000|2022-06-17 12:07:50|21037.1|20947.1|21044|20954|21044.4|20954.4|21036.7|20946.7|35
1655467680000|2022-06-17 12:08:00|21043.1|20953.1|21036.1|20946.1|21043.8|20953.8|21034.2|20944.2|32
1655467690000|2022-06-17 12:08:10|21035.2|20945.2|21028.3|20938.3|21036.8|20946.8|21026.4|20936.4|33
1655467700000|2022-06-17 12:08:20|21027.1|20937.1|21027.7|20937.7|21032.1|20942.1|21024.6|20934.6|31
1655467710000|2022-06-17 12:08:30|21028|20938|21029.6|20939.6|21030.8|20940.8|21025.1|20935.1|32
1655467720000|2022-06-17 12:08:40|21029.3|20939.3|21034.8|20944.8|21034.9|20944.9|21027.3|20937.3|29
1655467730000|2022-06-17 12:08:50|21038.2|20948.2|21041.8|20951.8|21042.8|20952.8|21037.1|20947.1|24
1655467740000|2022-06-17 12:09:00|21041.5|20951.5|21051.2|20961.2|21051.6|20961.6|21037.5|20947.5|33
1655467750000|2022-06-17 12:09:10|21051.7|20961.7|21047.4|20957.4|21053.3|20963.3|21045.7|20955.7|28
1655467760000|2022-06-17 12:09:20|21047.6|20957.6|21031.6|20941.6|21050.3|20960.3|21031.4|20941.4|34
1655467770000|2022-06-17 12:09:30|21034.8|20944.8|21038.3|20948.3|21045.2|20955.2|21030.2|20940.2|36
1655467780000|2022-06-17 12:09:40|21039.2|20949.2|21046.7|20956.7|21048.4|20958.4|21039.2|20949.2|37
1655467790000|2022-06-17 12:09:50|21047.1|20957.1|21047.8|20957.8|21049.8|20959.8|21045.8|20955.8|33
1655467800000|2022-06-17 12:10:00|21046.9|20956.9|21047.2|20957.2|21049.8|20959.8|21041.7|20951.7|38
1655467810000|2022-06-17 12:10:10|21047.4|20957.4|21040.3|20950.3|21047.4|20957.4|21039.7|20949.7|35
1655467820000|2022-06-17 12:10:20|21040.5|20950.5|21031.1|20941.1|21042.1|20952.1|21030.9|20940.9|36
1655467830000|2022-06-17 12:10:30|21030.2|20940.2|21034.5|20944.5|21034.5|20944.5|21029.9|20939.9|26
1655467840000|2022-06-17 12:10:40|21034.7|20944.7|21034.4|20944.4|21034.7|20944.7|21030|20940|24
1655467850000|2022-06-17 12:10:50|21034.5|20944.5|21046.3|20956.3|21046.3|20956.3|21032.8|20942.8|30
1655467860000|2022-06-17 12:11:00|21045.1|20955.1|21046.2|20956.2|21052.1|20962.1|21044.9|20954.9|33
1655467870000|2022-06-17 12:11:10|21046.8|20956.8|21051.4|20961.4|21055|20965|21044.9|20954.9|30
1655467880000|2022-06-17 12:11:20|21051.1|20961.1|21048.9|20958.9|21063.1|20973.1|21048.9|20958.9|30
1655467890000|2022-06-17 12:11:30|21049.1|20959.1|21050.9|20960.9|21056.5|20966.5|21044.6|20954.6|36
1655467900000|2022-06-17 12:11:40|21051.8|20961.8|21053.6|20963.6|21058.7|20968.7|21050.2|20960.2|34
1655467910000|2022-06-17 12:11:50|21057.1|20967.1|21048.1|20958.1|21057.2|20967.2|21046.7|20956.7|32
1655467920000|2022-06-17 12:12:00|21047.8|20957.8|21038.3|20948.3|21050.1|20960.1|21037.9|20947.9|30
1655467930000|2022-06-17 12:12:10|21037.1|20947.1|21038.1|20948.1|21046.7|20956.7|21037.1|20947.1|35
1655467940000|2022-06-17 12:12:20|21038.9|20948.9|21028.6|20938.6|21039.5|20949.5|21028.6|20938.6|30
1655467950000|2022-06-17 12:12:30|21029.9|20939.9|21024.8|20934.8|21030.5|20940.5|21022|20932|38
1655467960000|2022-06-17 12:12:40|21023.4|20933.4|21031.4|20941.4|21034|20944|21021.8|20931.8|32
1655467970000|2022-06-17 12:12:50|21030.6|20940.6|21034.3|20944.3|21036.3|20946.3|21027.6|20937.6|33
1655467980000|2022-06-17 12:13:00|21033|20943|21024.6|20934.6|21034.6|20944.6|21024.3|20934.3|35
1655467990000|2022-06-17 12:13:10|21026.6|20936.6|21024.9|20934.9|21033.2|20943.2|21022.6|20932.6|32
1655468000000|2022-06-17 12:13:20|21024.1|20934.1|21023.6|20933.6|21025.1|20935.1|21015.4|20925.4|34
1655468010000|2022-06-17 12:13:30|21024.8|20934.8|21023.4|20933.4|21025.9|20935.9|21023.2|20933.2|33
1655468020000|2022-06-17 12:13:40|21023.3|20933.3|21023.4|20933.4|21025.4|20935.4|21016.8|20926.8|35
1655468030000|2022-06-17 12:13:50|21023.6|20933.6|21015.1|20925.1|21025|20935|21015.1|20925.1|34
1655468040000|2022-06-17 12:14:00|21015.7|20925.7|21002.6|20912.6|21016.2|20926.2|21002.4|20912.4|37
1655468050000|2022-06-17 12:14:10|21002|20912|21009.1|20919.1|21012|20922|21002|20912|34
1655468060000|2022-06-17 12:14:20|21010|20920|21008.4|20918.4|21010.5|20920.5|21006.5|20916.5|32
1655468070000|2022-06-17 12:14:30|21008.3|20918.3|21010|20920|21011.2|20921.2|21007.7|20917.7|34
1655468080000|2022-06-17 12:14:40|21010.1|20920.1|21023.8|20933.8|21025.8|20935.8|21008.8|20918.8|34
1655468090000|2022-06-17 12:14:50|21024.5|20934.5|21019.4|20929.4|21025.5|20935.5|21019.4|20929.4|28
1655468100000|2022-06-17 12:15:00|21019.2|20929.2|21006.8|20916.8|21019.3|20929.3|21005.3|20915.3|36
1655468110000|2022-06-17 12:15:10|21007|20917|21000.9|20910.9|21007|20917|21000.9|20910.9|31
1655468120000|2022-06-17 12:15:20|21000|20910|21000.1|20910.1|21001.8|20911.8|20999.3|20909.3|33
1655468130000|2022-06-17 12:15:30|21001|20911|21006.2|20916.2|21006.9|20916.9|21001|20911|31
1655468140000|2022-06-17 12:15:40|21005.9|20915.9|21023.2|20933.2|21024.7|20934.7|21005.9|20915.9|36
1655468150000|2022-06-17 12:15:50|21024|20934|21026.5|20936.5|21026.7|20936.7|21022.2|20932.2|22
1655468160000|2022-06-17 12:16:00|21026|20936|21026.6|20936.6|21028.4|20938.4|21025.4|20935.4|30
1655468170000|2022-06-17 12:16:10|21027.3|20937.3|21030.9|20940.9|21032.3|20942.3|21026.6|20936.6|28
1655468180000|2022-06-17 12:16:20|21029.2|20939.2|21061.1|20971.1|21061.5|20971.5|21029.2|20939.2|31
1655468190000|2022-06-17 12:16:30|21059.7|20969.7|21053.3|20963.3|21060.7|20970.7|21053.3|20963.3|30
1655468200000|2022-06-17 12:16:40|21052.7|20962.7|21049.8|20959.8|21055.4|20965.4|21046.5|20956.5|36
1655468210000|2022-06-17 12:16:50|21049.7|20959.7|21057.8|20967.8|21064|20974|21049.7|20959.7|35
1655468220000|2022-06-17 12:17:00|21058|20968|21035.7|20945.7|21058.6|20968.6|21032.9|20942.9|34
1655468230000|2022-06-17 12:17:10|21035.4|20945.4|21033.4|20943.4|21039.2|20949.2|21031.9|20941.9|38
1655468240000|2022-06-17 12:17:20|21035.2|20945.2|21035.2|20945.2|21038.5|20948.5|21030.4|20940.4|34
1655468250000|2022-06-17 12:17:30|21033.5|20943.5|21034.7|20944.7|21039.3|20949.3|21033.1|20943.1|39
1655468260000|2022-06-17 12:17:40|21033.7|20943.7|21031|20941|21034.3|20944.3|21027.2|20937.2|28
1655468270000|2022-06-17 12:17:50|21030.8|20940.8|21029.4|20939.4|21031.4|20941.4|21022.1|20932.1|34
1655468280000|2022-06-17 12:18:00|21028.2|20938.2|21026|20936|21030.4|20940.4|21023.8|20933.8|28
1655468290000|2022-06-17 12:18:10|21024.9|20934.9|21012.1|20922.1|21025.7|20935.7|21012.1|20922.1|34
1655468300000|2022-06-17 12:18:20|21011.4|20921.4|21011.5|20921.5|21013.4|20923.4|21008.9|20918.9|31
1655468310000|2022-06-17 12:18:30|21009.1|20919.1|21005.5|20915.5|21011.5|20921.5|21000.4|20910.4|35
1655468320000|2022-06-17 12:18:40|21002.1|20912.1|21014.8|20924.8|21014.9|20924.9|21002.1|20912.1|36
1655468330000|2022-06-17 12:18:50|21011.7|20921.7|21011.1|20921.1|21015.2|20925.2|21008.9|20918.9|34
1655468340000|2022-06-17 12:19:00|21011.3|20921.3|21000.7|20910.7|21015.8|20925.8|20999.7|20909.7|36
1655468350000|2022-06-17 12:19:10|21000.5|20910.5|21002.9|20912.9|21006.4|20916.4|20998.2|20908.2|35
1655468360000|2022-06-17 12:19:20|21002.7|20912.7|21002.5|20912.5|21006|20916|21000.2|20910.2|29
1655468370000|2022-06-17 12:19:30|21003.1|20913.1|21003.3|20913.3|21003.6|20913.6|20998.4|20908.4|30
1655468380000|2022-06-17 12:19:40|20999.2|20909.2|20999.8|20909.8|21001.9|20911.9|20998.2|20908.2|26
1655468390000|2022-06-17 12:19:50|21000.5|20910.5|21000.7|20910.7|21005.6|20915.6|20999.8|20909.8|23
1655468400000|2022-06-17 12:20:00|21000.2|20910.2|21000.3|20910.3|21003.7|20913.7|20991.3|20901.3|36
1655468410000|2022-06-17 12:20:10|20999.4|20909.4|20995.1|20905.1|21001.2|20911.2|20990|20900|36
1655468420000|2022-06-17 12:20:20|20994.9|20904.9|20995.8|20905.8|20998.2|20908.2|20991.9|20901.9|27
1655468430000|2022-06-17 12:20:30|20996.3|20906.3|20999.3|20909.3|21003.3|20913.3|20995.9|20905.9|37
1655468440000|2022-06-17 12:20:40|21001.5|20911.5|21015.9|20925.9|21018.3|20928.3|20998.3|20908.3|33
1655468450000|2022-06-17 12:20:50|21016.3|20926.3|21016.3|20926.3|21019.5|20929.5|21015.2|20925.2|29
1655468460000|2022-06-17 12:21:00|21016.4|20926.4|21015.6|20925.6|21020|20930|21012.6|20922.6|31
1655468470000|2022-06-17 12:21:10|21014.6|20924.6|21014|20924|21015.4|20925.4|21013.9|20923.9|27
1655468480000|2022-06-17 12:21:20|21014.3|20924.3|21021.1|20931.1|21021.8|20931.8|21013.9|20923.9|28
1655468490000|2022-06-17 12:21:30|21020.7|20930.7|21038.5|20948.5|21038.5|20948.5|21020.6|20930.6|37
1655468500000|2022-06-17 12:21:40|21037|20947|21036.6|20946.6|21039.1|20949.1|21025.3|20935.3|36
1655468510000|2022-06-17 12:21:50|21035.2|20945.2|21029.6|20939.6|21035.2|20945.2|21025.4|20935.4|37
1655468520000|2022-06-17 12:22:00|21029.8|20939.8|21028.4|20938.4|21032.2|20942.2|21025.5|20935.5|36
1655468530000|2022-06-17 12:22:10|21028.2|20938.2|21037.2|20947.2|21037.2|20947.2|21026|20936|33
1655468540000|2022-06-17 12:22:20|21037.6|20947.6|21034.6|20944.6|21038.3|20948.3|21030.5|20940.5|33
1655468550000|2022-06-17 12:22:30|21035|20945|21035.9|20945.9|21036.3|20946.3|21030.7|20940.7|35
1655468560000|2022-06-17 12:22:40|21036.2|20946.2|21032.4|20942.4|21038.9|20948.9|21032.2|20942.2|27
1655468570000|2022-06-17 12:22:50|21033.2|20943.2|21034.2|20944.2|21035.8|20945.8|21030.7|20940.7|35
1655468580000|2022-06-17 12:23:00|21034.1|20944.1|21029.6|20939.6|21036.6|20946.6|21027.7|20937.7|36
1655468590000|2022-06-17 12:23:10|21027.3|20937.3|21014|20924|21028.2|20938.2|21012.2|20922.2|30
1655468600000|2022-06-17 12:23:20|21014.1|20924.1|21012.9|20922.9|21014.6|20924.6|21010.9|20920.9|31
1655468610000|2022-06-17 12:23:30|21011.9|20921.9|21003|20913|21014.4|20924.4|21003|20913|32
1655468620000|2022-06-17 12:23:40|21003.7|20913.7|21008.6|20918.6|21008.6|20918.6|21003.7|20913.7|33
1655468630000|2022-06-17 12:23:50|21005.9|20915.9|21010|20920|21013.8|20923.8|21005.9|20915.9|38
1655468640000|2022-06-17 12:24:00|21010.6|20920.6|21010.6|20920.6|21013.7|20923.7|21009.1|20919.1|31
1655468650000|2022-06-17 12:24:10|21010.3|20920.3|21010.5|20920.5|21011|20921|21006.5|20916.5|31
1655468660000|2022-06-17 12:24:20|21010.6|20920.6|21011.3|20921.3|21012.2|20922.2|21010.6|20920.6|26
1655468670000|2022-06-17 12:24:30|21011|20921|21011.4|20921.4|21011.6|20921.6|21010.4|20920.4|24
1655468680000|2022-06-17 12:24:40|21011|20921|21013.7|20923.7|21017.8|20927.8|21010.1|20920.1|29
1655468690000|2022-06-17 12:24:50|21015.4|20925.4|21018.8|20928.8|21020.3|20930.3|21010.2|20920.2|29
1655468700000|2022-06-17 12:25:00|21017.9|20927.9|21021.3|20931.3|21025|20935|21017.3|20927.3|35
1655468710000|2022-06-17 12:25:10|21019.1|20929.1|21012.6|20922.6|21019.9|20929.9|21011|20921|37
1655468720000|2022-06-17 12:25:20|21012.5|20922.5|21013.3|20923.3|21013.9|20923.9|21010|20920|35
1655468730000|2022-06-17 12:25:30|21012.8|20922.8|21006.6|20916.6|21015.6|20925.6|21003.9|20913.9|35
1655468740000|2022-06-17 12:25:40|21006.3|20916.3|21006.5|20916.5|21009.2|20919.2|21002.9|20912.9|31
1655468750000|2022-06-17 12:25:50|21005.2|20915.2|21009.4|20919.4|21010.9|20920.9|21002.7|20912.7|32
1655468760000|2022-06-17 12:26:00|21006.3|20916.3|21002.2|20912.2|21010|20920|20995.8|20905.8|34
1655468770000|2022-06-17 12:26:10|21001.5|20911.5|20996.8|20906.8|21002.3|20912.3|20993.4|20903.4|32
1655468780000|2022-06-17 12:26:20|20997|20907|20981.9|20891.9|20997.8|20907.8|20981.2|20891.2|35
1655468790000|2022-06-17 12:26:30|20981.7|20891.7|20978.5|20888.5|20982.4|20892.4|20977.6|20887.6|26
1655468800000|2022-06-17 12:26:40|20978.1|20888.1|20976.2|20886.2|20983.4|20893.4|20976.1|20886.1|37
1655468810000|2022-06-17 12:26:50|20976.3|20886.3|20980.9|20890.9|20986.2|20896.2|20975.6|20885.6|38
1655468820000|2022-06-17 12:27:00|20981|20891|20969.2|20879.2|20981.7|20891.7|20964.3|20874.3|35
1655468830000|2022-06-17 12:27:10|20971|20881|20956.7|20866.7|20974.6|20884.6|20956.7|20866.7|33
1655468840000|2022-06-17 12:27:20|20959|20869|20948.2|20858.2|20961.8|20871.8|20946.1|20856.1|37
1655468850000|2022-06-17 12:27:30|20947.5|20857.5|20941.3|20851.3|20947.5|20857.5|20933|20843|33
1655468860000|2022-06-17 12:27:40|20941.5|20851.5|20934.3|20844.3|20945.7|20855.7|20932.6|20842.6|39
1655468870000|2022-06-17 12:27:50|20934.2|20844.2|20936.3|20846.3|20943.1|20853.1|20933.8|20843.8|36
1655468880000|2022-06-17 12:28:00|20934.7|20844.7|20934.8|20844.8|20938.1|20848.1|20932.5|20842.5|34
1655468890000|2022-06-17 12:28:10|20935|20845|20928.4|20838.4|20938.2|20848.2|20928.4|20838.4|31
1655468900000|2022-06-17 12:28:20|20930.8|20840.8|20919.3|20829.3|20930.8|20840.8|20918.6|20828.6|28
1655468910000|2022-06-17 12:28:30|20919.5|20829.5|20934.4|20844.4|20937|20847|20919.4|20829.4|39
1655468920000|2022-06-17 12:28:40|20937.4|20847.4|20935.9|20845.9|20949.5|20859.5|20934.7|20844.7|38
1655468930000|2022-06-17 12:28:50|20936.3|20846.3|20952.7|20862.7|20954|20864|20936.3|20846.3|37
1655468940000|2022-06-17 12:29:00|20952.5|20862.5|20956.6|20866.6|20960.1|20870.1|20951.8|20861.8|35
1655468950000|2022-06-17 12:29:10|20957.7|20867.7|20939.6|20849.6|20959.2|20869.2|20937.7|20847.7|39
1655468960000|2022-06-17 12:29:20|20935.8|20845.8|20932|20842|20943.4|20853.4|20931.7|20841.7|36
1655468970000|2022-06-17 12:29:30|20932.2|20842.2|20932.5|20842.5|20936.9|20846.9|20931|20841|37
1655468980000|2022-06-17 12:29:40|20929.3|20839.3|20926.7|20836.7|20931|20841|20925.5|20835.5|31
1655468990000|2022-06-17 12:29:50|20926.2|20836.2|20927.6|20837.6|20930.9|20840.9|20922.9|20832.9|34
1655469000000|2022-06-17 12:30:00|20930|20840|20932.6|20842.6|20941.3|20851.3|20923.8|20833.8|40
1655469010000|2022-06-17 12:30:10|20934.4|20844.4|20934.2|20844.2|20939|20849|20933|20843|34
1655469020000|2022-06-17 12:30:20|20935.3|20845.3|20941.5|20851.5|20942.3|20852.3|20934.2|20844.2|37
1655469030000|2022-06-17 12:30:30|20943.5|20853.5|20955.2|20865.2|20958.5|20868.5|20943.5|20853.5|38
1655469040000|2022-06-17 12:30:40|20954.8|20864.8|20943.8|20853.8|20954.9|20864.9|20942.7|20852.7|35
1655469050000|2022-06-17 12:30:50|20942.7|20852.7|20922|20832|20942.7|20852.7|20922|20832|32
1655469060000|2022-06-17 12:31:00|20922.4|20832.4|20935.7|20845.7|20935.7|20845.7|20922.1|20832.1|31
1655469070000|2022-06-17 12:31:10|20935.4|20845.4|20937.1|20847.1|20943.3|20853.3|20935.4|20845.4|36
1655469080000|2022-06-17 12:31:20|20938.8|20848.8|20934.9|20844.9|20938.8|20848.8|20931.8|20841.8|33
1655469090000|2022-06-17 12:31:30|20935|20845|20934.4|20844.4|20938.2|20848.2|20933.1|20843.1|36
1655469100000|2022-06-17 12:31:40|20935.1|20845.1|20932.2|20842.2|20937.8|20847.8|20930.5|20840.5|32
1655469110000|2022-06-17 12:31:50|20933.2|20843.2|20936.2|20846.2|20937.3|20847.3|20932.5|20842.5|34
1655469120000|2022-06-17 12:32:00|20933.6|20843.6|20933.6|20843.6|20935.7|20845.7|20933.2|20843.2|24
1655469130000|2022-06-17 12:32:10|20933.3|20843.3|20932.9|20842.9|20935|20845|20930.8|20840.8|27
1655469140000|2022-06-17 12:32:20|20932.5|20842.5|20935.2|20845.2|20936.5|20846.5|20932.4|20842.4|25
1655469150000|2022-06-17 12:32:30|20933|20843|20940.6|20850.6|20940.6|20850.6|20933|20843|29
1655469160000|2022-06-17 12:32:40|20942.2|20852.2|20932.4|20842.4|20942.2|20852.2|20930.9|20840.9|26
1655469170000|2022-06-17 12:32:50|20931.4|20841.4|20930.4|20840.4|20932.1|20842.1|20930.2|20840.2|28
1655469180000|2022-06-17 12:33:00|20930.5|20840.5|20922.6|20832.6|20933.1|20843.1|20922.2|20832.2|30
1655469190000|2022-06-17 12:33:10|20927.2|20837.2|20927.9|20837.9|20929.3|20839.3|20922.7|20832.7|30
1655469200000|2022-06-17 12:33:20|20931.7|20841.7|20927.1|20837.1|20933.2|20843.2|20924.2|20834.2|35
1655469210000|2022-06-17 12:33:30|20925.9|20835.9|20930.3|20840.3|20930.6|20840.6|20924.3|20834.3|38
1655469220000|2022-06-17 12:33:40|20928.8|20838.8|20937.8|20847.8|20943|20853|20928.2|20838.2|38
1655469230000|2022-06-17 12:33:50|20938.3|20848.3|20933.7|20843.7|20940|20850|20932.9|20842.9|30
1655469240000|2022-06-17 12:34:00|20933.9|20843.9|20941.5|20851.5|20944.9|20854.9|20932.5|20842.5|33
1655469250000|2022-06-17 12:34:10|20941.6|20851.6|20941|20851|20944.3|20854.3|20935.2|20845.2|33
1655469260000|2022-06-17 12:34:20|20941.7|20851.7|20942.9|20852.9|20942.9|20852.9|20940.1|20850.1|29
1655469270000|2022-06-17 12:34:30|20944|20854|20943.1|20853.1|20946.9|20856.9|20941.1|20851.1|26
1655469280000|2022-06-17 12:34:40|20942.1|20852.1|20938.1|20848.1|20944.1|20854.1|20936.9|20846.9|32
1655469290000|2022-06-17 12:34:50|20938|20848|20937.7|20847.7|20941.4|20851.4|20937.6|20847.6|36
1655469300000|2022-06-17 12:35:00|20936.6|20846.6|20943.2|20853.2|20945.4|20855.4|20935.6|20845.6|37
1655469310000|2022-06-17 12:35:10|20944.4|20854.4|20942.4|20852.4|20950.5|20860.5|20938.7|20848.7|36
1655469320000|2022-06-17 12:35:20|20945.9|20855.9|20939.1|20849.1|20949.1|20859.1|20938.9|20848.9|31
1655469330000|2022-06-17 12:35:30|20939.9|20849.9|20933.1|20843.1|20943.2|20853.2|20929.5|20839.5|37
1655469340000|2022-06-17 12:35:40|20932.7|20842.7|20935.5|20845.5|20935.5|20845.5|20930.9|20840.9|37
1655469350000|2022-06-17 12:35:50|20933.9|20843.9|20931.9|20841.9|20933.9|20843.9|20931|20841|29
1655469360000|2022-06-17 12:36:00|20931.1|20841.1|20934.2|20844.2|20934.5|20844.5|20930.8|20840.8|32
1655469370000|2022-06-17 12:36:10|20934.1|20844.1|20935.5|20845.5|20936.7|20846.7|20929.4|20839.4|30
1655469380000|2022-06-17 12:36:20|20935.3|20845.3|20935.4|20845.4|20938.1|20848.1|20934.6|20844.6|37
1655469390000|2022-06-17 12:36:30|20934.7|20844.7|20937.2|20847.2|20938.6|20848.6|20934.6|20844.6|31
1655469400000|2022-06-17 12:36:40|20937.3|20847.3|20939.8|20849.8|20945|20855|20936.7|20846.7|29
1655469410000|2022-06-17 12:36:50|20939.9|20849.9|20939.1|20849.1|20942.2|20852.2|20936.6|20846.6|24
1655469420000|2022-06-17 12:37:00|20938.8|20848.8|20944.3|20854.3|20944.3|20854.3|20938.4|20848.4|32
1655469430000|2022-06-17 12:37:10|20943.3|20853.3|20934.4|20844.4|20944.4|20854.4|20931.4|20841.4|37
1655469440000|2022-06-17 12:37:20|20935.3|20845.3|20941.9|20851.9|20944.9|20854.9|20934.2|20844.2|33
1655469450000|2022-06-17 12:37:30|20943|20853|20947.6|20857.6|20949.4|20859.4|20943|20853|29
1655469460000|2022-06-17 12:37:40|20947.8|20857.8|20960.3|20870.3|20960.3|20870.3|20946.5|20856.5|33
1655469470000|2022-06-17 12:37:50|20961.4|20871.4|20961.3|20871.3|20961.5|20871.5|20956.8|20866.8|37
1655469480000|2022-06-17 12:38:00|20961.5|20871.5|20971|20881|20972.3|20882.3|20960|20870|32
1655469490000|2022-06-17 12:38:10|20965.5|20875.5|20959|20869|20965.8|20875.8|20957|20867|34
1655469500000|2022-06-17 12:38:20|20959.5|20869.5|20961.4|20871.4|20961.9|20871.9|20949.7|20859.7|34
1655469510000|2022-06-17 12:38:30|20960.9|20870.9|20949|20859|20961.8|20871.8|20947.7|20857.7|35
1655469520000|2022-06-17 12:38:40|20949.7|20859.7|20962.8|20872.8|20962.8|20872.8|20948.5|20858.5|32
1655469530000|2022-06-17 12:38:50|20962.7|20872.7|20967.2|20877.2|20968.3|20878.3|20962.7|20872.7|34
1655469540000|2022-06-17 12:39:00|20966.1|20876.1|20958.4|20868.4|20966.1|20876.1|20955.3|20865.3|31
1655469550000|2022-06-17 12:39:10|20960.3|20870.3|20955.2|20865.2|20962.1|20872.1|20952.1|20862.1|30
1655469560000|2022-06-17 12:39:20|20956.7|20866.7|20956.8|20866.8|20957.1|20867.1|20951.9|20861.9|25
1655469570000|2022-06-17 12:39:30|20956.5|20866.5|20961|20871|20961|20871|20951.9|20861.9|34
1655469580000|2022-06-17 12:39:40|20962.6|20872.6|20960.1|20870.1|20963.7|20873.7|20958.7|20868.7|34
1655469590000|2022-06-17 12:39:50|20960.6|20870.6|20958.8|20868.8|20963.4|20873.4|20958.4|20868.4|24
1655469600000|2022-06-17 12:40:00|20957.7|20867.7|20957|20867|20959.6|20869.6|20955.4|20865.4|30
1655469610000|2022-06-17 12:40:10|20958.4|20868.4|20944.5|20854.5|20958.4|20868.4|20941.6|20851.6|23
1655469620000|2022-06-17 12:40:20|20949.1|20859.1|20948.9|20858.9|20952.4|20862.4|20942.3|20852.3|32
1655469630000|2022-06-17 12:40:30|20952.1|20862.1|20954.9|20864.9|20955.3|20865.3|20948.9|20858.9|28
1655469640000|2022-06-17 12:40:40|20957.3|20867.3|20967|20877|20967.4|20877.4|20957.3|20867.3|38
1655469650000|2022-06-17 12:40:50|20966.7|20876.7|20968.1|20878.1|20968.1|20878.1|20963.8|20873.8|31
1655469660000|2022-06-17 12:41:00|20967.8|20877.8|20960.6|20870.6|20969.9|20879.9|20960.4|20870.4|32
1655469670000|2022-06-17 12:41:10|20958.6|20868.6|20951.7|20861.7|20960|20870|20948.5|20858.5|34
1655469680000|2022-06-17 12:41:20|20951.5|20861.5|20944.9|20854.9|20951.5|20861.5|20938.8|20848.8|38
1655469690000|2022-06-17 12:41:30|20941.3|20851.3|20943|20853|20945.8|20855.8|20938.3|20848.3|29
1655469700000|2022-06-17 12:41:40|20942.6|20852.6|20950|20860|20951.1|20861.1|20942.6|20852.6|37
1655469710000|2022-06-17 12:41:50|20949.9|20859.9|20943.6|20853.6|20950.7|20860.7|20943.6|20853.6|34
1655469720000|2022-06-17 12:42:00|20945.4|20855.4|20934.5|20844.5|20949.6|20859.6|20934.5|20844.5|37
1655469730000|2022-06-17 12:42:10|20936.3|20846.3|20928.3|20838.3|20942.6|20852.6|20927.3|20837.3|37
1655469740000|2022-06-17 12:42:20|20929.9|20839.9|20929.6|20839.6|20932.4|20842.4|20928.5|20838.5|34
1655469750000|2022-06-17 12:42:30|20930.8|20840.8|20923.3|20833.3|20935.1|20845.1|20922.9|20832.9|36
1655469760000|2022-06-17 12:42:40|20921.7|20831.7|20919.7|20829.7|20926.8|20836.8|20916.1|20826.1|32
1655469770000|2022-06-17 12:42:50|20921.4|20831.4|20924.2|20834.2|20927.8|20837.8|20921.2|20831.2|34
1655469780000|2022-06-17 12:43:00|20921.5|20831.5|20938.4|20848.4|20939.9|20849.9|20921.4|20831.4|35
1655469790000|2022-06-17 12:43:10|20936.7|20846.7|20937.4|20847.4|20937.4|20847.4|20930.7|20840.7|35
1655469800000|2022-06-17 12:43:20|20935.3|20845.3|20932.6|20842.6|20936.2|20846.2|20932.3|20842.3|34
1655469810000|2022-06-17 12:43:30|20933.2|20843.2|20928.9|20838.9|20934.9|20844.9|20919.8|20829.8|30
1655469820000|2022-06-17 12:43:40|20924.4|20834.4|20882.9|20792.9|20928.9|20838.9|20882.9|20792.9|37
1655469830000|2022-06-17 12:43:50|20879|20789|20867.2|20777.2|20879|20789|20863.7|20773.7|36
1655469840000|2022-06-17 12:44:00|20867.8|20777.8|20848.4|20758.4|20878.2|20788.2|20848.4|20758.4|40
1655469850000|2022-06-17 12:44:10|20846.8|20756.8|20777.7|20687.7|20846.8|20756.8|20766.2|20676.2|40
1655469860000|2022-06-17 12:44:20|20777.5|20687.5|20787.1|20697.1|20791.7|20701.7|20766.4|20676.4|38
1655469870000|2022-06-17 12:44:30|20783.4|20693.4|20810.8|20720.8|20811.1|20721.1|20783.4|20693.4|39
1655469880000|2022-06-17 12:44:40|20810.6|20720.6|20783.1|20693.1|20821.3|20731.3|20783.1|20693.1|38
1655469890000|2022-06-17 12:44:50|20780.3|20690.3|20794.9|20704.9|20794.9|20704.9|20778.8|20688.8|37
1655469900000|2022-06-17 12:45:00|20796.6|20706.6|20782.4|20692.4|20799.2|20709.2|20776.8|20686.8|40
1655469910000|2022-06-17 12:45:10|20782.1|20692.1|20784.9|20694.9|20784.9|20694.9|20772.2|20682.2|37
1655469920000|2022-06-17 12:45:20|20786.8|20696.8|20785|20695|20789.6|20699.6|20772.4|20682.4|37
1655469930000|2022-06-17 12:45:30|20786.1|20696.1|20790.7|20700.7|20791.1|20701.1|20780.3|20690.3|38
1655469940000|2022-06-17 12:45:40|20791.6|20701.6|20821.1|20731.1|20821.8|20731.8|20791.6|20701.6|39
1655469950000|2022-06-17 12:45:50|20820.9|20730.9|20808.4|20718.4|20824.5|20734.5|20808.4|20718.4|40
1655469960000|2022-06-17 12:46:00|20806.9|20716.9|20813.4|20723.4|20814.2|20724.2|20796.3|20706.3|39
1655469970000|2022-06-17 12:46:10|20817.3|20727.3|20788.4|20698.4|20817.4|20727.4|20788.4|20698.4|37
1655469980000|2022-06-17 12:46:20|20787.7|20697.7|20773.7|20683.7|20787.7|20697.7|20771.1|20681.1|36
1655469990000|2022-06-17 12:46:30|20775.1|20685.1|20759.9|20669.9|20775.1|20685.1|20748.8|20658.8|37
1655470000000|2022-06-17 12:46:40|20757.9|20667.9|20727.3|20637.3|20757.9|20667.9|20720.8|20630.8|39
1655470010000|2022-06-17 12:46:50|20728.8|20638.8|20714.5|20624.5|20732.2|20642.2|20711.4|20621.4|38
1655470020000|2022-06-17 12:47:00|20715.9|20625.9|20719.2|20629.2|20728.7|20638.7|20715.9|20625.9|40
1655470030000|2022-06-17 12:47:10|20719.3|20629.3|20719.7|20629.7|20720.6|20630.6|20712.6|20622.6|37
1655470040000|2022-06-17 12:47:20|20717.9|20627.9|20741.1|20651.1|20742|20652|20715.8|20625.8|39
1655470050000|2022-06-17 12:47:30|20743.1|20653.1|20750.7|20660.7|20750.9|20660.9|20742.6|20652.6|36
1655470060000|2022-06-17 12:47:40|20750.5|20660.5|20757|20667|20762.2|20672.2|20750.2|20660.2|33
1655470070000|2022-06-17 12:47:50|20755|20665|20718.8|20628.8|20755|20665|20718.8|20628.8|38
1655470080000|2022-06-17 12:48:00|20718.7|20628.7|20706.5|20616.5|20720.7|20630.7|20706.5|20616.5|34
1655470090000|2022-06-17 12:48:10|20705.4|20615.4|20707.2|20617.2|20707.3|20617.3|20699|20609|37
1655470100000|2022-06-17 12:48:20|20706.8|20616.8|20724.2|20634.2|20724.2|20634.2|20706.8|20616.8|34
1655470110000|2022-06-17 12:48:30|20724.5|20634.5|20717.9|20627.9|20724.5|20634.5|20715.1|20625.1|39
1655470120000|2022-06-17 12:48:40|20719.8|20629.8|20725.9|20635.9|20727.1|20637.1|20718.9|20628.9|34
1655470130000|2022-06-17 12:48:50|20726.1|20636.1|20711.3|20621.3|20732.7|20642.7|20710.7|20620.7|38
1655470140000|2022-06-17 12:49:00|20714.5|20624.5|20712.6|20622.6|20719|20629|20706.7|20616.7|36
1655470150000|2022-06-17 12:49:10|20713.2|20623.2|20718.6|20628.6|20720.1|20630.1|20712|20622|38
1655470160000|2022-06-17 12:49:20|20713.8|20623.8|20699.2|20609.2|20720.8|20630.8|20697.3|20607.3|37
1655470170000|2022-06-17 12:49:30|20698.3|20608.3|20690.7|20600.7|20698.8|20608.8|20681.8|20591.8|37
1655470180000|2022-06-17 12:49:40|20689.9|20599.9|20679.3|20589.3|20691.2|20601.2|20678.7|20588.7|37
1655470190000|2022-06-17 12:49:50|20680.6|20590.6|20678.1|20588.1|20687.3|20597.3|20674|20584|38
1655470200000|2022-06-17 12:50:00|20679.3|20589.3|20678.9|20588.9|20679.3|20589.3|20671.1|20581.1|36
1655470210000|2022-06-17 12:50:10|20678.8|20588.8|20691.7|20601.7|20695.4|20605.4|20678.8|20588.8|33
1655470220000|2022-06-17 12:50:20|20693.4|20603.4|20686.2|20596.2|20693.4|20603.4|20682.8|20592.8|36
1655470230000|2022-06-17 12:50:30|20686.4|20596.4|20691|20601|20696.4|20606.4|20685|20595|37
1655470240000|2022-06-17 12:50:40|20692.2|20602.2|20681.1|20591.1|20692.2|20602.2|20680.9|20590.9|37
1655470250000|2022-06-17 12:50:50|20681|20591|20666.2|20576.2|20681|20591|20664|20574|36
1655470260000|2022-06-17 12:51:00|20667.8|20577.8|20662|20572|20667.8|20577.8|20661|20571|28
1655470270000|2022-06-17 12:51:10|20661.8|20571.8|20668.1|20578.1|20668.1|20578.1|20661.2|20571.2|34
1655470280000|2022-06-17 12:51:20|20669.1|20579.1|20662.1|20572.1|20669.8|20579.8|20660.4|20570.4|36
1655470290000|2022-06-17 12:51:30|20661|20571|20656.6|20566.6|20670.5|20580.5|20656.6|20566.6|34
1655470300000|2022-06-17 12:51:40|20657.3|20567.3|20656.7|20566.7|20658.3|20568.3|20656.6|20566.6|28
1655470310000|2022-06-17 12:51:50|20657.6|20567.6|20654.8|20564.8|20659.1|20569.1|20654.4|20564.4|33
1655470320000|2022-06-17 12:52:00|20656|20566|20659.4|20569.4|20660.8|20570.8|20654.9|20564.9|35
1655470330000|2022-06-17 12:52:10|20659.7|20569.7|20662.4|20572.4|20664|20574|20655|20565|38
1655470340000|2022-06-17 12:52:20|20663.3|20573.3|20675.2|20585.2|20676.6|20586.6|20663.3|20573.3|36
1655470350000|2022-06-17 12:52:30|20676.2|20586.2|20676.6|20586.6|20683.1|20593.1|20671|20581|36
1655470360000|2022-06-17 12:52:40|20676.7|20586.7|20683.2|20593.2|20687.9|20597.9|20675.6|20585.6|40
1655470370000|2022-06-17 12:52:50|20685.1|20595.1|20682.4|20592.4|20687.7|20597.7|20680.5|20590.5|38
1655470380000|2022-06-17 12:53:00|20683.7|20593.7|20665.4|20575.4|20683.7|20593.7|20665.4|20575.4|36
1655470390000|2022-06-17 12:53:10|20668.9|20578.9|20664.1|20574.1|20672.6|20582.6|20662.1|20572.1|37
1655470400000|2022-06-17 12:53:20|20661|20571|20654.2|20564.2|20661|20571|20652|20562|36
1655470410000|2022-06-17 12:53:30|20653.4|20563.4|20654.1|20564.1|20659.2|20569.2|20650.3|20560.3|35
1655470420000|2022-06-17 12:53:40|20656|20566|20663.3|20573.3|20663.9|20573.9|20653.6|20563.6|35
1655470430000|2022-06-17 12:53:50|20663.6|20573.6|20661.1|20571.1|20664.7|20574.7|20661|20571|32
1655470440000|2022-06-17 12:54:00|20661.8|20571.8|20645.3|20555.3|20663.4|20573.4|20645.3|20555.3|34
1655470450000|2022-06-17 12:54:10|20643.1|20553.1|20642.2|20552.2|20646.3|20556.3|20637.9|20547.9|31
1655470460000|2022-06-17 12:54:20|20643.8|20553.8|20630.4|20540.4|20645.4|20555.4|20630.4|20540.4|35
1655470470000|2022-06-17 12:54:30|20631.1|20541.1|20626.8|20536.8|20634|20544|20618.2|20528.2|38
1655470480000|2022-06-17 12:54:40|20627|20537|20640.7|20550.7|20646|20556|20627|20537|37
1655470490000|2022-06-17 12:54:50|20641.3|20551.3|20657.1|20567.1|20657.2|20567.2|20635.7|20545.7|35
1655470500000|2022-06-17 12:55:00|20657.6|20567.6|20671.3|20581.3|20672.3|20582.3|20656.8|20566.8|39
1655470510000|2022-06-17 12:55:10|20672.7|20582.7|20692.3|20602.3|20694.3|20604.3|20672.7|20582.7|40
1655470520000|2022-06-17 12:55:20|20692.9|20602.9|20695.4|20605.4|20696.4|20606.4|20683.4|20593.4|38
1655470530000|2022-06-17 12:55:30|20692|20602|20691.6|20601.6|20692.6|20602.6|20686.1|20596.1|36
1655470540000|2022-06-17 12:55:40|20691.3|20601.3|20691|20601|20693.6|20603.6|20686.8|20596.8|40
1655470550000|2022-06-17 12:55:50|20690.6|20600.6|20693.4|20603.4|20693.9|20603.9|20688.5|20598.5|36
1655470560000|2022-06-17 12:56:00|20693.5|20603.5|20690|20600|20695.5|20605.5|20688.3|20598.3|29
1655470570000|2022-06-17 12:56:10|20691|20601|20691.8|20601.8|20692.9|20602.9|20684.4|20594.4|38
1655470580000|2022-06-17 12:56:20|20693.6|20603.6|20682.3|20592.3|20693.6|20603.6|20681.3|20591.3|35
1655470590000|2022-06-17 12:56:30|20684.2|20594.2|20706.2|20616.2|20706.5|20616.5|20683.4|20593.4|37
1655470600000|2022-06-17 12:56:40|20706.6|20616.6|20693|20603|20710|20620|20693|20603|37
1655470610000|2022-06-17 12:56:50|20694|20604|20696.2|20606.2|20706|20616|20694|20604|35
1655470620000|2022-06-17 12:57:00|20696.1|20606.1|20724.8|20634.8|20728|20638|20696.1|20606.1|36
1655470630000|2022-06-17 12:57:10|20720.7|20630.7|20713.7|20623.7|20732.1|20642.1|20710.3|20620.3|37
1655470640000|2022-06-17 12:57:20|20712.7|20622.7|20723.4|20633.4|20726|20636|20709|20619|37
1655470650000|2022-06-17 12:57:30|20723.5|20633.5|20710.7|20620.7|20723.5|20633.5|20706.8|20616.8|33
1655470660000|2022-06-17 12:57:40|20708|20618|20713.4|20623.4|20717.5|20627.5|20706.3|20616.3|38
1655470670000|2022-06-17 12:57:50|20711.6|20621.6|20705.2|20615.2|20711.6|20621.6|20700.3|20610.3|31
1655470680000|2022-06-17 12:58:00|20706.1|20616.1|20705.8|20615.8|20709.4|20619.4|20703.7|20613.7|36
1655470690000|2022-06-17 12:58:10|20706|20616|20705.1|20615.1|20707.9|20617.9|20704.8|20614.8|36
1655470700000|2022-06-17 12:58:20|20705.2|20615.2|20674.9|20584.9|20711.8|20621.8|20673.3|20583.3|36
1655470710000|2022-06-17 12:58:30|20674.1|20584.1|20657.8|20567.8|20681.2|20591.2|20657.2|20567.2|39
1655470720000|2022-06-17 12:58:40|20657.5|20567.5|20644.3|20554.3|20669.4|20579.4|20643.9|20553.9|36
1655470730000|2022-06-17 12:58:50|20643.9|20553.9|20642.5|20552.5|20657.9|20567.9|20642.2|20552.2|35
1655470740000|2022-06-17 12:59:00|20642.8|20552.8|20647.1|20557.1|20647.1|20557.1|20638.4|20548.4|39
1655470750000|2022-06-17 12:59:10|20646.4|20556.4|20651.7|20561.7|20662.3|20572.3|20645.7|20555.7|40
1655470760000|2022-06-17 12:59:20|20652.6|20562.6|20655.6|20565.6|20655.6|20565.6|20642.8|20552.8|39
1655470770000|2022-06-17 12:59:30|20655.9|20565.9|20657.1|20567.1|20658.2|20568.2|20653|20563|39
1655470780000|2022-06-17 12:59:40|20658.9|20568.9|20669|20579|20671.1|20581.1|20658.4|20568.4|38
1655470790000|2022-06-17 12:59:50|20670.4|20580.4|20668.2|20578.2|20671|20581|20663|20573|34
1655470800000|2022-06-17 13:00:00|20670.5|20580.5|20677.3|20587.3|20681.7|20591.7|20660|20570|40
1655470810000|2022-06-17 13:00:10|20674.8|20584.8|20667.1|20577.1|20675.4|20585.4|20664|20574|37
1655470820000|2022-06-17 13:00:20|20663.9|20573.9|20675.9|20585.9|20677.5|20587.5|20660.8|20570.8|39
1655470830000|2022-06-17 13:00:30|20678.9|20588.9|20670.2|20580.2|20679.2|20589.2|20664.1|20574.1|35
1655470840000|2022-06-17 13:00:40|20668.7|20578.7|20671.4|20581.4|20673.2|20583.2|20665.2|20575.2|35
1655470850000|2022-06-17 13:00:50|20671.2|20581.2|20670.7|20580.7|20677.1|20587.1|20668.1|20578.1|37
1655470860000|2022-06-17 13:01:00|20669.9|20579.9|20684.5|20594.5|20686.2|20596.2|20666.2|20576.2|37
1655470870000|2022-06-17 13:01:10|20684.3|20594.3|20686.7|20596.7|20687.7|20597.7|20674.7|20584.7|39
1655470880000|2022-06-17 13:01:20|20685.3|20595.3|20690.7|20600.7|20691.5|20601.5|20681.4|20591.4|34
1655470890000|2022-06-17 13:01:30|20690.6|20600.6|20690.5|20600.5|20691.6|20601.6|20686.4|20596.4|36
1655470900000|2022-06-17 13:01:40|20687.8|20597.8|20692.2|20602.2|20693|20603|20687.5|20597.5|36
1655470910000|2022-06-17 13:01:50|20692.6|20602.6|20684.3|20594.3|20695.3|20605.3|20684.3|20594.3|39
1655470920000|2022-06-17 13:02:00|20683.1|20593.1|20687.9|20597.9|20691.6|20601.6|20683.1|20593.1|39
1655470930000|2022-06-17 13:02:10|20688.1|20598.1|20692.2|20602.2|20692.7|20602.7|20687.8|20597.8|36
1655470940000|2022-06-17 13:02:20|20691.6|20601.6|20692.8|20602.8|20697.5|20607.5|20690.7|20600.7|25
1655470950000|2022-06-17 13:02:30|20692.9|20602.9|20691.5|20601.5|20695.4|20605.4|20691.5|20601.5|33
1655470960000|2022-06-17 13:02:40|20690.3|20600.3|20690.5|20600.5|20693.8|20603.8|20688.7|20598.7|34
1655470970000|2022-06-17 13:02:50|20689.9|20599.9|20683.3|20593.3|20691.1|20601.1|20683.3|20593.3|36
1655470980000|2022-06-17 13:03:00|20685|20595|20668.6|20578.6|20686.5|20596.5|20667.5|20577.5|39
1655470990000|2022-06-17 13:03:10|20666.1|20576.1|20670.8|20580.8|20671.5|20581.5|20661.4|20571.4|36
1655471000000|2022-06-17 13:03:20|20670.9|20580.9|20663.9|20573.9|20671.4|20581.4|20663.9|20573.9|38
1655471010000|2022-06-17 13:03:30|20662.5|20572.5|20666.7|20576.7|20666.7|20576.7|20657.4|20567.4|33
1655471020000|2022-06-17 13:03:40|20665.4|20575.4|20672|20582|20673.5|20583.5|20665.4|20575.4|34
1655471030000|2022-06-17 13:03:50|20672.1|20582.1|20688.9|20598.9|20690.4|20600.4|20671.7|20581.7|35
1655471040000|2022-06-17 13:04:00|20688.3|20598.3|20679.6|20589.6|20689.9|20599.9|20671.7|20581.7|40
1655471050000|2022-06-17 13:04:10|20682.9|20592.9|20684.3|20594.3|20689.4|20599.4|20682.3|20592.3|36
1655471060000|2022-06-17 13:04:20|20685|20595|20675.5|20585.5|20689.3|20599.3|20673.7|20583.7|36
1655471070000|2022-06-17 13:04:30|20676.7|20586.7|20672.9|20582.9|20680.7|20590.7|20670.4|20580.4|33
1655471080000|2022-06-17 13:04:40|20674.8|20584.8|20669.2|20579.2|20674.9|20584.9|20666.7|20576.7|31
1655471090000|2022-06-17 13:04:50|20669.6|20579.6|20677.6|20587.6|20682.2|20592.2|20669.6|20579.6|36
1655471100000|2022-06-17 13:05:00|20678.8|20588.8|20679.8|20589.8|20687.8|20597.8|20677.7|20587.7|39
1655471110000|2022-06-17 13:05:10|20679.2|20589.2|20668.6|20578.6|20679.3|20589.3|20664.8|20574.8|33
1655471120000|2022-06-17 13:05:20|20671.9|20581.9|20669.2|20579.2|20673.8|20583.8|20666|20576|33
1655471130000|2022-06-17 13:05:30|20669.1|20579.1|20671.9|20581.9|20674.3|20584.3|20667|20577|35
1655471140000|2022-06-17 13:05:40|20671.6|20581.6|20666.7|20576.7|20672.9|20582.9|20664.7|20574.7|35
1655471150000|2022-06-17 13:05:50|20666.9|20576.9|20667.7|20577.7|20667.7|20577.7|20664.1|20574.1|32
1655471160000|2022-06-17 13:06:00|20665.7|20575.7|20658.3|20568.3|20667.1|20577.1|20658.3|20568.3|38
1655471170000|2022-06-17 13:06:10|20657.3|20567.3|20656|20566|20658|20568|20653.5|20563.5|38
1655471180000|2022-06-17 13:06:20|20655|20565|20658.9|20568.9|20661.4|20571.4|20655|20565|33
1655471190000|2022-06-17 13:06:30|20659.7|20569.7|20652.4|20562.4|20659.7|20569.7|20645.4|20555.4|36
1655471200000|2022-06-17 13:06:40|20652.1|20562.1|20632.7|20542.7|20656|20566|20632.7|20542.7|38
1655471210000|2022-06-17 13:06:50|20635.9|20545.9|20638.3|20548.3|20643|20553|20631.4|20541.4|37
1655471220000|2022-06-17 13:07:00|20638.7|20548.7|20637|20547|20641.3|20551.3|20636.7|20546.7|38
1655471230000|2022-06-17 13:07:10|20636.9|20546.9|20635.3|20545.3|20642.1|20552.1|20634.9|20544.9|38
1655471240000|2022-06-17 13:07:20|20636.2|20546.2|20639|20549|20644.3|20554.3|20636.2|20546.2|36
1655471250000|2022-06-17 13:07:30|20639.7|20549.7|20633.9|20543.9|20639.7|20549.7|20632.6|20542.6|34
1655471260000|2022-06-17 13:07:40|20635.1|20545.1|20612.8|20522.8|20635.4|20545.4|20612.5|20522.5|37
1655471270000|2022-06-17 13:07:50|20618.6|20528.6|20610.6|20520.6|20618.6|20528.6|20605.9|20515.9|38
1655471280000|2022-06-17 13:08:00|20609.8|20519.8|20605|20515|20611.8|20521.8|20596.9|20506.9|38
1655471290000|2022-06-17 13:08:10|20605.1|20515.1|20614.4|20524.4|20614.4|20524.4|20601.9|20511.9|38
1655471300000|2022-06-17 13:08:20|20614.2|20524.2|20633.1|20543.1|20638|20548|20613.6|20523.6|38
1655471310000|2022-06-17 13:08:30|20634|20544|20630|20540|20634.7|20544.7|20629.1|20539.1|29
1655471320000|2022-06-17 13:08:40|20629.9|20539.9|20605.5|20515.5|20630|20540|20605.5|20515.5|35
1655471330000|2022-06-17 13:08:50|20607.3|20517.3|20603.8|20513.8|20614.8|20524.8|20600.3|20510.3|39
1655471340000|2022-06-17 13:09:00|20605.2|20515.2|20613.5|20523.5|20619.5|20529.5|20601.7|20511.7|36
1655471350000|2022-06-17 13:09:10|20613.3|20523.3|20618.4|20528.4|20619.1|20529.1|20613.3|20523.3|33
1655471360000|2022-06-17 13:09:20|20619.7|20529.7|20607.9|20517.9|20624.6|20534.6|20602.9|20512.9|37
1655471370000|2022-06-17 13:09:30|20608.5|20518.5|20609.7|20519.7|20614.2|20524.2|20606.1|20516.1|39
1655471380000|2022-06-17 13:09:40|20607.8|20517.8|20605.1|20515.1|20612.1|20522.1|20602.3|20512.3|36
1655471390000|2022-06-17 13:09:50|20605.2|20515.2|20597.3|20507.3|20606.5|20516.5|20595.4|20505.4|36
1655471400000|2022-06-17 13:10:00|20596|20506|20610.3|20520.3|20610.3|20520.3|20596|20506|36
1655471410000|2022-06-17 13:10:10|20609.4|20519.4|20616.7|20526.7|20616.9|20526.9|20609|20519|38
1655471420000|2022-06-17 13:10:20|20616.1|20526.1|20636.2|20546.2|20636.2|20546.2|20615.6|20525.6|37
1655471430000|2022-06-17 13:10:30|20635.3|20545.3|20620.6|20530.6|20635.3|20545.3|20618.4|20528.4|38
1655471440000|2022-06-17 13:10:40|20618|20528|20601.2|20511.2|20621.7|20531.7|20600.6|20510.6|37
1655471450000|2022-06-17 13:10:50|20602|20512|20607.4|20517.4|20610.8|20520.8|20602|20512|33
1655471460000|2022-06-17 13:11:00|20609.3|20519.3|20611.4|20521.4|20611.4|20521.4|20605.8|20515.8|33
1655471470000|2022-06-17 13:11:10|20611.1|20521.1|20599.6|20509.6|20612.5|20522.5|20598.8|20508.8|38
1655471480000|2022-06-17 13:11:20|20599.2|20509.2|20602|20512|20604|20514|20597.7|20507.7|38
1655471490000|2022-06-17 13:11:30|20602.4|20512.4|20603|20513|20603.7|20513.7|20600|20510|35
1655471500000|2022-06-17 13:11:40|20602.7|20512.7|20601.4|20511.4|20602.7|20512.7|20597.1|20507.1|35
1655471510000|2022-06-17 13:11:50|20600.1|20510.1|20596.8|20506.8|20603.5|20513.5|20596.8|20506.8|38
1655471520000|2022-06-17 13:12:00|20596.4|20506.4|20611.5|20521.5|20611.7|20521.7|20596.4|20506.4|35
1655471530000|2022-06-17 13:12:10|20611.4|20521.4|20615.3|20525.3|20623.6|20533.6|20610.6|20520.6|38
1655471540000|2022-06-17 13:12:20|20614.5|20524.5|20616|20526|20621.5|20531.5|20614.4|20524.4|34
1655471550000|2022-06-17 13:12:30|20614.3|20524.3|20612.9|20522.9|20617.5|20527.5|20606.2|20516.2|37
1655471560000|2022-06-17 13:12:40|20613.9|20523.9|20613.3|20523.3|20615.7|20525.7|20606.7|20516.7|35
1655471570000|2022-06-17 13:12:50|20613.5|20523.5|20612.8|20522.8|20616.3|20526.3|20612.1|20522.1|21
1655471580000|2022-06-17 13:13:00|20613|20523|20615.4|20525.4|20615.5|20525.5|20610.7|20520.7|26
1655471590000|2022-06-17 13:13:10|20615.3|20525.3|20621.5|20531.5|20621.5|20531.5|20612.9|20522.9|36
1655471600000|2022-06-17 13:13:20|20618|20528|20622.5|20532.5|20629|20539|20613.5|20523.5|35
1655471610000|2022-06-17 13:13:30|20624.9|20534.9|20626.4|20536.4|20629.5|20539.5|20623.5|20533.5|33
1655471620000|2022-06-17 13:13:40|20626.6|20536.6|20615.9|20525.9|20627.7|20537.7|20615.9|20525.9|37
1655471630000|2022-06-17 13:13:50|20619.2|20529.2|20605.9|20515.9|20621|20531|20605.3|20515.3|34
1655471640000|2022-06-17 13:14:00|20607.3|20517.3|20623.6|20533.6|20627.4|20537.4|20607.3|20517.3|38
1655471650000|2022-06-17 13:14:10|20623.9|20533.9|20614.8|20524.8|20626.2|20536.2|20613.3|20523.3|38
1655471660000|2022-06-17 13:14:20|20614.1|20524.1|20624.4|20534.4|20627.2|20537.2|20613.9|20523.9|38
1655471670000|2022-06-17 13:14:30|20624.9|20534.9|20622.9|20532.9|20626|20536|20621.4|20531.4|34
1655471680000|2022-06-17 13:14:40|20623|20533|20608.1|20518.1|20623.6|20533.6|20605.2|20515.2|35
1655471690000|2022-06-17 13:14:50|20608|20518|20612.4|20522.4|20615.4|20525.4|20604.7|20514.7|31
1655471700000|2022-06-17 13:15:00|20612.1|20522.1|20600.7|20510.7|20616|20526|20599.9|20509.9|34
1655471710000|2022-06-17 13:15:10|20601.1|20511.1|20590.6|20500.6|20601.4|20511.4|20589.6|20499.6|35
1655471720000|2022-06-17 13:15:20|20590.7|20500.7|20599|20509|20599|20509|20590.7|20500.7|34
1655471730000|2022-06-17 13:15:30|20598.7|20508.7|20623|20533|20623|20533|20598.7|20508.7|35
1655471740000|2022-06-17 13:15:40|20613.7|20523.7|20620.3|20530.3|20626.5|20536.5|20613.7|20523.7|36
1655471750000|2022-06-17 13:15:50|20619.2|20529.2|20627|20537|20630.9|20540.9|20619.2|20529.2|36
1655471760000|2022-06-17 13:16:00|20627.1|20537.1|20629.6|20539.6|20633.6|20543.6|20625.9|20535.9|34
1655471770000|2022-06-17 13:16:10|20628.9|20538.9|20648.8|20558.8|20656.8|20566.8|20628.9|20538.9|38
1655471780000|2022-06-17 13:16:20|20657.7|20567.7|20667.4|20577.4|20669.5|20579.5|20656.7|20566.7|35
1655471790000|2022-06-17 13:16:30|20667.5|20577.5|20637.1|20547.1|20668.8|20578.8|20637.1|20547.1|40
1655471800000|2022-06-17 13:16:40|20637.7|20547.7|20619.4|20529.4|20637.8|20547.8|20617|20527|37
1655471810000|2022-06-17 13:16:50|20619.1|20529.1|20621.8|20531.8|20623.5|20533.5|20616.8|20526.8|33
1655471820000|2022-06-17 13:17:00|20622.3|20532.3|20618.9|20528.9|20624.5|20534.5|20617.4|20527.4|37
1655471830000|2022-06-17 13:17:10|20619.4|20529.4|20622.3|20532.3|20625.5|20535.5|20618|20528|33
1655471840000|2022-06-17 13:17:20|20622.2|20532.2|20647.8|20557.8|20649.2|20559.2|20621.6|20531.6|39
1655471850000|2022-06-17 13:17:30|20649.4|20559.4|20644.7|20554.7|20655.8|20565.8|20643.9|20553.9|35
1655471860000|2022-06-17 13:17:40|20643.5|20553.5|20650.8|20560.8|20656.9|20566.9|20643.1|20553.1|37
1655471870000|2022-06-17 13:17:50|20651.8|20561.8|20636.7|20546.7|20651.8|20561.8|20632.1|20542.1|34
1655471880000|2022-06-17 13:18:00|20636.6|20546.6|20649|20559|20652.6|20562.6|20636.6|20546.6|36
1655471890000|2022-06-17 13:18:10|20649.4|20559.4|20658.2|20568.2|20658.5|20568.5|20647.9|20557.9|34
1655471900000|2022-06-17 13:18:20|20658.1|20568.1|20661.8|20571.8|20661.8|20571.8|20657.2|20567.2|35
1655471910000|2022-06-17 13:18:30|20661.4|20571.4|20663.3|20573.3|20666.4|20576.4|20660.2|20570.2|39
1655471920000|2022-06-17 13:18:40|20664.4|20574.4|20662|20572|20665.9|20575.9|20660.2|20570.2|37
1655471930000|2022-06-17 13:18:50|20661.6|20571.6|20667.7|20577.7|20669.5|20579.5|20657.4|20567.4|38
1655471940000|2022-06-17 13:19:00|20667.1|20577.1|20663.7|20573.7|20667.9|20577.9|20662.6|20572.6|34
1655471950000|2022-06-17 13:19:10|20666|20576|20667.9|20577.9|20669.8|20579.8|20663.9|20573.9|31
1655471960000|2022-06-17 13:19:20|20668.7|20578.7|20666.2|20576.2|20669.4|20579.4|20661.8|20571.8|33
1655471970000|2022-06-17 13:19:30|20670.6|20580.6|20664.8|20574.8|20672|20582|20660.4|20570.4|36
1655471980000|2022-06-17 13:19:40|20663.6|20573.6|20673.9|20583.9|20674.3|20584.3|20663.1|20573.1|37
1655471990000|2022-06-17 13:19:50|20673.2|20583.2|20676.1|20586.1|20686.4|20596.4|20673.2|20583.2|39
1655472000000|2022-06-17 13:20:00|20676.5|20586.5|20663.6|20573.6|20677.6|20587.6|20660|20570|37
1655472010000|2022-06-17 13:20:10|20664.3|20574.3|20660.8|20570.8|20667.3|20577.3|20658|20568|36
1655472020000|2022-06-17 13:20:20|20661.3|20571.3|20662.7|20572.7|20662.8|20572.8|20659.6|20569.6|34
1655472030000|2022-06-17 13:20:30|20662.8|20572.8|20664.3|20574.3|20669.1|20579.1|20662.5|20572.5|33
1655472040000|2022-06-17 13:20:40|20661.9|20571.9|20660.2|20570.2|20663.9|20573.9|20660.1|20570.1|31
1655472050000|2022-06-17 13:20:50|20660.4|20570.4|20670|20580|20673.2|20583.2|20660.4|20570.4|36
1655472060000|2022-06-17 13:21:00|20669.7|20579.7|20665.8|20575.8|20670.3|20580.3|20663.2|20573.2|35
1655472070000|2022-06-17 13:21:10|20665.7|20575.7|20660.2|20570.2|20670.1|20580.1|20660.2|20570.2|33
1655472080000|2022-06-17 13:21:20|20657.8|20567.8|20660.7|20570.7|20662.7|20572.7|20653.8|20563.8|39
1655472090000|2022-06-17 13:21:30|20663.5|20573.5|20659.7|20569.7|20663.5|20573.5|20658.8|20568.8|32
1655472100000|2022-06-17 13:21:40|20656.1|20566.1|20654.4|20564.4|20656.6|20566.6|20650|20560|33
1655472110000|2022-06-17 13:21:50|20653.8|20563.8|20650|20560|20656.7|20566.7|20650|20560|33
1655472120000|2022-06-17 13:22:00|20649.5|20559.5|20644.3|20554.3|20650.5|20560.5|20640.8|20550.8|31
1655472130000|2022-06-17 13:22:10|20641.9|20551.9|20650.7|20560.7|20653|20563|20639.4|20549.4|34
1655472140000|2022-06-17 13:22:20|20651.1|20561.1|20646.6|20556.6|20652.4|20562.4|20645.2|20555.2|35
1655472150000|2022-06-17 13:22:30|20646.4|20556.4|20646.1|20556.1|20647.6|20557.6|20643.1|20553.1|35
1655472160000|2022-06-17 13:22:40|20647.4|20557.4|20659.4|20569.4|20659.4|20569.4|20647.4|20557.4|38
1655472170000|2022-06-17 13:22:50|20657.9|20567.9|20654.1|20564.1|20658.5|20568.5|20649.4|20559.4|35
1655472180000|2022-06-17 13:23:00|20653.1|20563.1|20643.1|20553.1|20653.1|20563.1|20638.9|20548.9|39
1655472190000|2022-06-17 13:23:10|20639|20549|20624.6|20534.6|20639|20549|20624.6|20534.6|35
1655472200000|2022-06-17 13:23:20|20624.4|20534.4|20625.1|20535.1|20626.3|20536.3|20622.9|20532.9|31
1655472210000|2022-06-17 13:23:30|20625.4|20535.4|20626.2|20536.2|20626.8|20536.8|20624.4|20534.4|35
1655472220000|2022-06-17 13:23:40|20625.7|20535.7|20621.7|20531.7|20626|20536|20616.4|20526.4|37
1655472230000|2022-06-17 13:23:50|20621.5|20531.5|20638.1|20548.1|20638.3|20548.3|20621.3|20531.3|34
1655472240000|2022-06-17 13:24:00|20638.3|20548.3|20622.7|20532.7|20640.5|20550.5|20622.7|20532.7|36
1655472250000|2022-06-17 13:24:10|20624.1|20534.1|20639.3|20549.3|20639.7|20549.7|20620.5|20530.5|38
1655472260000|2022-06-17 13:24:20|20638.6|20548.6|20629.9|20539.9|20638.7|20548.7|20628.6|20538.6|33
1655472270000|2022-06-17 13:24:30|20629.2|20539.2|20621.5|20531.5|20630|20540|20620.8|20530.8|37
1655472280000|2022-06-17 13:24:40|20621.7|20531.7|20625|20535|20625.4|20535.4|20618.9|20528.9|35
1655472290000|2022-06-17 13:24:50|20625.6|20535.6|20631.2|20541.2|20633.8|20543.8|20625.6|20535.6|38
1655472300000|2022-06-17 13:25:00|20631.9|20541.9|20649.4|20559.4|20652|20562|20631.9|20541.9|39
1655472310000|2022-06-17 13:25:10|20649.1|20559.1|20646.4|20556.4|20654|20564|20641.1|20551.1|36
1655472320000|2022-06-17 13:25:20|20644.4|20554.4|20647|20557|20647.6|20557.6|20642|20552|33
1655472330000|2022-06-17 13:25:30|20648.1|20558.1|20651.8|20561.8|20658.2|20568.2|20644.1|20554.1|32
1655472340000|2022-06-17 13:25:40|20651|20561|20644.4|20554.4|20651.2|20561.2|20642.9|20552.9|33
1655472350000|2022-06-17 13:25:50|20644.5|20554.5|20648.9|20558.9|20650.8|20560.8|20642.9|20552.9|35
1655472360000|2022-06-17 13:26:00|20649|20559|20650.2|20560.2|20652.4|20562.4|20648.5|20558.5|37
1655472370000|2022-06-17 13:26:10|20651|20561|20648|20558|20651|20561|20645.3|20555.3|35
1655472380000|2022-06-17 13:26:20|20646.8|20556.8|20649.1|20559.1|20654.2|20564.2|20646.1|20556.1|37
1655472390000|2022-06-17 13:26:30|20649|20559|20644.9|20554.9|20649.3|20559.3|20635|20545|33
1655472400000|2022-06-17 13:26:40|20646.2|20556.2|20645.1|20555.1|20647|20557|20641.7|20551.7|29
1655472410000|2022-06-17 13:26:50|20643.8|20553.8|20643.4|20553.4|20645.1|20555.1|20637.9|20547.9|30
1655472420000|2022-06-17 13:27:00|20644|20554|20645.7|20555.7|20645.7|20555.7|20638.1|20548.1|37
1655472430000|2022-06-17 13:27:10|20647.2|20557.2|20673.4|20583.4|20674.7|20584.7|20647.2|20557.2|38
1655472440000|2022-06-17 13:27:20|20673.9|20583.9|20692.2|20602.2|20697.5|20607.5|20673.9|20583.9|39
1655472450000|2022-06-17 13:27:30|20699.2|20609.2|20681.1|20591.1|20705|20615|20680.6|20590.6|37
1655472460000|2022-06-17 13:27:40|20682.8|20592.8|20663.7|20573.7|20686.2|20596.2|20661.3|20571.3|38
1655472470000|2022-06-17 13:27:50|20663.8|20573.8|20646.4|20556.4|20663.8|20573.8|20641.6|20551.6|36
1655472480000|2022-06-17 13:28:00|20645.8|20555.8|20643.9|20553.9|20646.4|20556.4|20642|20552|30
1655472490000|2022-06-17 13:28:10|20640.7|20550.7|20643.9|20553.9|20645.1|20555.1|20639.5|20549.5|24
1655472500000|2022-06-17 13:28:20|20643.3|20553.3|20644.6|20554.6|20645.1|20555.1|20641.5|20551.5|27
1655472510000|2022-06-17 13:28:30|20644.3|20554.3|20656.5|20566.5|20657.5|20567.5|20642.4|20552.4|40
1655472520000|2022-06-17 13:28:40|20653.7|20563.7|20652.9|20562.9|20653.7|20563.7|20648.5|20558.5|33
1655472530000|2022-06-17 13:28:50|20654|20564|20643.7|20553.7|20659.3|20569.3|20642|20552|36
1655472540000|2022-06-17 13:29:00|20643.9|20553.9|20633.8|20543.8|20647.6|20557.6|20633.8|20543.8|34
1655472550000|2022-06-17 13:29:10|20634.8|20544.8|20629.1|20539.1|20637.2|20547.2|20624.8|20534.8|36
1655472560000|2022-06-17 13:29:20|20631.3|20541.3|20622.8|20532.8|20631.3|20541.3|20621.1|20531.1|33
1655472570000|2022-06-17 13:29:30|20623.2|20533.2|20645.5|20555.5|20647.1|20557.1|20623.2|20533.2|38
1655472580000|2022-06-17 13:29:40|20645.2|20555.2|20634|20544|20645.6|20555.6|20634|20544|40
1655472590000|2022-06-17 13:29:50|20637|20547|20639.3|20549.3|20639.3|20549.3|20629.2|20539.2|38
1655472600000|2022-06-17 13:30:00|20641.1|20551.1|20666|20576|20672.9|20582.9|20638.9|20548.9|40
1655472610000|2022-06-17 13:30:10|20670.4|20580.4|20694.6|20604.6|20697.9|20607.9|20670.4|20580.4|40
1655472620000|2022-06-17 13:30:20|20695.9|20605.9|20678.2|20588.2|20696.2|20606.2|20675.4|20585.4|37
1655472630000|2022-06-17 13:30:30|20678.6|20588.6|20660.7|20570.7|20678.6|20588.6|20641.6|20551.6|40
1655472640000|2022-06-17 13:30:40|20664.3|20574.3|20689.5|20599.5|20689.5|20599.5|20664.1|20574.1|36
1655472650000|2022-06-17 13:30:50|20690|20600|20698|20608|20704.9|20614.9|20689.7|20599.7|37
1655472660000|2022-06-17 13:31:00|20699.4|20609.4|20733.2|20643.2|20738.2|20648.2|20699.4|20609.4|39
1655472670000|2022-06-17 13:31:10|20736.1|20646.1|20775.7|20685.7|20777.9|20687.9|20733.9|20643.9|40
1655472680000|2022-06-17 13:31:20|20780.3|20690.3|20753.3|20663.3|20781.7|20691.7|20745.9|20655.9|37
1655472690000|2022-06-17 13:31:30|20749.5|20659.5|20738.9|20648.9|20758.2|20668.2|20738.9|20648.9|39
1655472700000|2022-06-17 13:31:40|20740.4|20650.4|20731.7|20641.7|20747.1|20657.1|20727.6|20637.6|40
1655472710000|2022-06-17 13:31:50|20730.3|20640.3|20719.2|20629.2|20730.8|20640.8|20711.9|20621.9|38
1655472720000|2022-06-17 13:32:00|20723.5|20633.5|20715.1|20625.1|20729|20639|20715.1|20625.1|38
1655472730000|2022-06-17 13:32:10|20712.1|20622.1|20702.9|20612.9|20712.1|20622.1|20696|20606|39
1655472740000|2022-06-17 13:32:20|20702.5|20612.5|20739.3|20649.3|20740.8|20650.8|20702.5|20612.5|38
1655472750000|2022-06-17 13:32:30|20740.9|20650.9|20736|20646|20741.3|20651.3|20732.9|20642.9|36
1655472760000|2022-06-17 13:32:40|20737.7|20647.7|20740.4|20650.4|20744.4|20654.4|20719.9|20629.9|36
1655472770000|2022-06-17 13:32:50|20739.4|20649.4|20740.4|20650.4|20743.4|20653.4|20724.4|20634.4|36
1655472780000|2022-06-17 13:33:00|20740.1|20650.1|20719.6|20629.6|20744.3|20654.3|20718.7|20628.7|39
1655472790000|2022-06-17 13:33:10|20718.8|20628.8|20708.3|20618.3|20721.7|20631.7|20705.1|20615.1|38
1655472800000|2022-06-17 13:33:20|20708|20618|20712.4|20622.4|20718.6|20628.6|20703.9|20613.9|37
1655472810000|2022-06-17 13:33:30|20713|20623|20738.9|20648.9|20738.9|20648.9|20705.9|20615.9|37
1655472820000|2022-06-17 13:33:40|20735.7|20645.7|20765.9|20675.9|20765.9|20675.9|20735.7|20645.7|37
1655472830000|2022-06-17 13:33:50|20765.5|20675.5|20754.5|20664.5|20765.5|20675.5|20741.8|20651.8|38
1655472840000|2022-06-17 13:34:00|20756.7|20666.7|20763.4|20673.4|20773|20683|20756.7|20666.7|40
1655472850000|2022-06-17 13:34:10|20765|20675|20777.9|20687.9|20777.9|20687.9|20762.7|20672.7|37
1655472860000|2022-06-17 13:34:20|20780.4|20690.4|20769.6|20679.6|20785.4|20695.4|20766|20676|38
1655472870000|2022-06-17 13:34:30|20767.4|20677.4|20786|20696|20790.4|20700.4|20764.7|20674.7|40
1655472880000|2022-06-17 13:34:40|20784.6|20694.6|20786.8|20696.8|20790.5|20700.5|20764.2|20674.2|39
1655472890000|2022-06-17 13:34:50|20785.5|20695.5|20781.5|20691.5|20800|20710|20778.8|20688.8|38
1655472900000|2022-06-17 13:35:00|20780.6|20690.6|20805.8|20715.8|20810.4|20720.4|20780.6|20690.6|40
1655472910000|2022-06-17 13:35:10|20807.8|20717.8|20809.5|20719.5|20815.8|20725.8|20804.9|20714.9|36
1655472920000|2022-06-17 13:35:20|20808.2|20718.2|20813|20723|20813.5|20723.5|20802.7|20712.7|39
1655472930000|2022-06-17 13:35:30|20813.8|20723.8|20821.8|20731.8|20823.8|20733.8|20812.6|20722.6|37
1655472940000|2022-06-17 13:35:40|20823.9|20733.9|20822.2|20732.2|20825.8|20735.8|20817.7|20727.7|40
1655472950000|2022-06-17 13:35:50|20822.9|20732.9|20803.6|20713.6|20823|20733|20803.6|20713.6|39
1655472960000|2022-06-17 13:36:00|20803.1|20713.1|20817.1|20727.1|20819.7|20729.7|20803.1|20713.1|36
1655472970000|2022-06-17 13:36:10|20817|20727|20786.4|20696.4|20817.7|20727.7|20785.8|20695.8|38
1655472980000|2022-06-17 13:36:20|20785.7|20695.7|20794.7|20704.7|20796|20706|20778|20688|37
1655472990000|2022-06-17 13:36:30|20792.2|20702.2|20778|20688|20795.8|20705.8|20773.8|20683.8|36
1655473000000|2022-06-17 13:36:40|20779.2|20689.2|20777.5|20687.5|20781.9|20691.9|20765.4|20675.4|37
1655473010000|2022-06-17 13:36:50|20778.7|20688.7|20767.6|20677.6|20779.2|20689.2|20763.3|20673.3|37
1655473020000|2022-06-17 13:37:00|20767.8|20677.8|20766.1|20676.1|20768.8|20678.8|20763.7|20673.7|37
1655473030000|2022-06-17 13:37:10|20767.3|20677.3|20791.7|20701.7|20791.7|20701.7|20766.6|20676.6|38
1655473040000|2022-06-17 13:37:20|20793.2|20703.2|20793.2|20703.2|20793.2|20703.2|20774.2|20684.2|38
1655473050000|2022-06-17 13:37:30|20795.1|20705.1|20814|20724|20814.4|20724.4|20794.3|20704.3|38
1655473060000|2022-06-17 13:37:40|20815.5|20725.5|20783.4|20693.4|20815.5|20725.5|20782.8|20692.8|36
1655473070000|2022-06-17 13:37:50|20779.4|20689.4|20783.9|20693.9|20790.1|20700.1|20779.4|20689.4|37
1655473080000|2022-06-17 13:38:00|20784.4|20694.4|20768.5|20678.5|20784.4|20694.4|20763.1|20673.1|37
1655473090000|2022-06-17 13:38:10|20770|20680|20757.5|20667.5|20770.1|20680.1|20757.2|20667.2|36
1655473100000|2022-06-17 13:38:20|20756.6|20666.6|20756.4|20666.4|20762.6|20672.6|20756.4|20666.4|35
1655473110000|2022-06-17 13:38:30|20755.3|20665.3|20739.7|20649.7|20756.6|20666.6|20739.7|20649.7|35
1655473120000|2022-06-17 13:38:40|20741.6|20651.6|20728.5|20638.5|20741.7|20651.7|20724.7|20634.7|34
1655473130000|2022-06-17 13:38:50|20728.1|20638.1|20751|20661|20751|20661|20728.1|20638.1|39
1655473140000|2022-06-17 13:39:00|20751.6|20661.6|20730.9|20640.9|20752.8|20662.8|20730.9|20640.9|40
1655473150000|2022-06-17 13:39:10|20732|20642|20713.8|20623.8|20732|20642|20713.2|20623.2|35
1655473160000|2022-06-17 13:39:20|20713.9|20623.9|20712.5|20622.5|20719.3|20629.3|20705.1|20615.1|38
1655473170000|2022-06-17 13:39:30|20716.2|20626.2|20719.9|20629.9|20727.7|20637.7|20710.4|20620.4|39
1655473180000|2022-06-17 13:39:40|20723.2|20633.2|20728.8|20638.8|20734.3|20644.3|20721.2|20631.2|36
1655473190000|2022-06-17 13:39:50|20727.3|20637.3|20719.3|20629.3|20727.3|20637.3|20714.1|20624.1|38
1655473200000|2022-06-17 13:40:00|20720.1|20630.1|20736.9|20646.9|20739.5|20649.5|20719.9|20629.9|39
1655473210000|2022-06-17 13:40:10|20736.8|20646.8|20750.6|20660.6|20750.6|20660.6|20736.8|20646.8|37
1655473220000|2022-06-17 13:40:20|20750.3|20660.3|20759.4|20669.4|20759.4|20669.4|20745.5|20655.5|40
1655473230000|2022-06-17 13:40:30|20759.6|20669.6|20778.1|20688.1|20778.5|20688.5|20759.6|20669.6|38
1655473240000|2022-06-17 13:40:40|20779.4|20689.4|20800|20710|20809.1|20719.1|20769.2|20679.2|39
1655473250000|2022-06-17 13:40:50|20799.8|20709.8|20807.4|20717.4|20810.3|20720.3|20797|20707|40
1655473260000|2022-06-17 13:41:00|20811|20721|20838.4|20748.4|20838.4|20748.4|20807.4|20717.4|39
1655473270000|2022-06-17 13:41:10|20835.4|20745.4|20850.9|20760.9|20853.5|20763.5|20835.4|20745.4|38
1655473280000|2022-06-17 13:41:20|20845.2|20755.2|20859.7|20769.7|20859.7|20769.7|20838.9|20748.9|40
1655473290000|2022-06-17 13:41:30|20859.4|20769.4|20872.6|20782.6|20877|20787|20857.5|20767.5|37
1655473300000|2022-06-17 13:41:40|20872.9|20782.9|20874.8|20784.8|20879.6|20789.6|20853.6|20763.6|39
1655473310000|2022-06-17 13:41:50|20876|20786|20873.4|20783.4|20876.9|20786.9|20865.7|20775.7|37
1655473320000|2022-06-17 13:42:00|20871.4|20781.4|20861.7|20771.7|20878.6|20788.6|20860.3|20770.3|39
1655473330000|2022-06-17 13:42:10|20862.2|20772.2|20866.5|20776.5|20868|20778|20860.1|20770.1|36
1655473340000|2022-06-17 13:42:20|20862.1|20772.1|20863.2|20773.2|20883.1|20793.1|20861.6|20771.6|38
1655473350000|2022-06-17 13:42:30|20863|20773|20846.5|20756.5|20864|20774|20845.6|20755.6|39
1655473360000|2022-06-17 13:42:40|20844.3|20754.3|20841.9|20751.9|20854.9|20764.9|20838|20748|38
1655473370000|2022-06-17 13:42:50|20844.4|20754.4|20850.2|20760.2|20854.8|20764.8|20837.2|20747.2|39
1655473380000|2022-06-17 13:43:00|20848.1|20758.1|20844.5|20754.5|20848.1|20758.1|20840.8|20750.8|38
1655473390000|2022-06-17 13:43:10|20844.4|20754.4|20856.2|20766.2|20858.2|20768.2|20836.9|20746.9|40
1655473400000|2022-06-17 13:43:20|20855|20765|20864|20774|20865.8|20775.8|20849|20759|39
1655473410000|2022-06-17 13:43:30|20867.5|20777.5|20883|20793|20885.4|20795.4|20865.7|20775.7|31
1655473420000|2022-06-17 13:43:40|20883.9|20793.9|20880.8|20790.8|20885.4|20795.4|20876.7|20786.7|37
1655473430000|2022-06-17 13:43:50|20881.2|20791.2|20878.8|20788.8|20885|20795|20875.3|20785.3|38
1655473440000|2022-06-17 13:44:00|20880.3|20790.3|20869.3|20779.3|20884.6|20794.6|20869.3|20779.3|35
1655473450000|2022-06-17 13:44:10|20868.8|20778.8|20860.6|20770.6|20868.8|20778.8|20856.7|20766.7|38
1655473460000|2022-06-17 13:44:20|20857.9|20767.9|20861.4|20771.4|20864.2|20774.2|20854.8|20764.8|33
1655473470000|2022-06-17 13:44:30|20862.6|20772.6|20857.1|20767.1|20863.4|20773.4|20852.7|20762.7|37
1655473480000|2022-06-17 13:44:40|20856.1|20766.1|20865.6|20775.6|20874|20784|20856.1|20766.1|36
1655473490000|2022-06-17 13:44:50|20865.4|20775.4|20868.5|20778.5|20883.4|20793.4|20865.4|20775.4|40
1655473500000|2022-06-17 13:45:00|20867.8|20777.8|20864.8|20774.8|20874.9|20784.9|20863.8|20773.8|38
1655473510000|2022-06-17 13:45:10|20862.9|20772.9|20857|20767|20867.9|20777.9|20852.3|20762.3|38
1655473520000|2022-06-17 13:45:20|20858.2|20768.2|20866.9|20776.9|20873|20783|20854.6|20764.6|39
1655473530000|2022-06-17 13:45:30|20866.4|20776.4|20881.3|20791.3|20884.1|20794.1|20865.7|20775.7|39
1655473540000|2022-06-17 13:45:40|20881.9|20791.9|20893.2|20803.2|20893.2|20803.2|20875|20785|39
1655473550000|2022-06-17 13:45:50|20893.8|20803.8|20897.2|20807.2|20918|20828|20893.8|20803.8|39
1655473560000|2022-06-17 13:46:00|20895.7|20805.7|20916.1|20826.1|20921.9|20831.9|20893.9|20803.9|40
1655473570000|2022-06-17 13:46:10|20919.7|20829.7|20915.3|20825.3|20923|20833|20910.2|20820.2|38
1655473580000|2022-06-17 13:46:20|20916.6|20826.6|20920.9|20830.9|20922.1|20832.1|20914.8|20824.8|33
1655473590000|2022-06-17 13:46:30|20922.3|20832.3|20923.2|20833.2|20932.5|20842.5|20920.6|20830.6|39
1655473600000|2022-06-17 13:46:40|20925|20835|20914.6|20824.6|20930.2|20840.2|20914.6|20824.6|36
1655473610000|2022-06-17 13:46:50|20911.5|20821.5|20899.1|20809.1|20916.5|20826.5|20899.1|20809.1|35
1655473620000|2022-06-17 13:47:00|20899.2|20809.2|20897.7|20807.7|20920.1|20830.1|20897.7|20807.7|37
1655473630000|2022-06-17 13:47:10|20895.5|20805.5|20874.2|20784.2|20896|20806|20874.2|20784.2|29
1655473640000|2022-06-17 13:47:20|20875.4|20785.4|20862.1|20772.1|20875.4|20785.4|20859.3|20769.3|25
1655473650000|2022-06-17 13:47:30|20862.8|20772.8|20853.6|20763.6|20871.1|20781.1|20853.6|20763.6|24
1655473660000|2022-06-17 13:47:40|20851|20761|20831|20741|20851|20761|20829.6|20739.6|38
1655473670000|2022-06-17 13:47:50|20832.3|20742.3|20836.4|20746.4|20837.6|20747.6|20828|20738|38
1655473680000|2022-06-17 13:48:00|20833.6|20743.6|20834.3|20744.3|20835|20745|20825|20735|39
1655473690000|2022-06-17 13:48:10|20833.4|20743.4|20834.2|20744.2|20834.2|20744.2|20823.4|20733.4|35
1655473700000|2022-06-17 13:48:20|20835.1|20745.1|20844.3|20754.3|20857.5|20767.5|20835.1|20745.1|38
1655473710000|2022-06-17 13:48:30|20846.9|20756.9|20843.2|20753.2|20852.5|20762.5|20837.4|20747.4|38
1655473720000|2022-06-17 13:48:40|20844.4|20754.4|20850.6|20760.6|20854.2|20764.2|20844.4|20754.4|36
1655473730000|2022-06-17 13:48:50|20851.2|20761.2|20837.4|20747.4|20851.5|20761.5|20836.8|20746.8|34
1655473740000|2022-06-17 13:49:00|20837.5|20747.5|20861.4|20771.4|20868|20778|20837.5|20747.5|39
1655473750000|2022-06-17 13:49:10|20863|20773|20818.2|20728.2|20863.2|20773.2|20817.5|20727.5|38
1655473760000|2022-06-17 13:49:20|20818.5|20728.5|20815.3|20725.3|20818.6|20728.6|20805.6|20715.6|35
1655473770000|2022-06-17 13:49:30|20816.6|20726.6|20823.7|20733.7|20828.1|20738.1|20816.6|20726.6|38
1655473780000|2022-06-17 13:49:40|20824.7|20734.7|20817.3|20727.3|20825.2|20735.2|20809.4|20719.4|38
1655473790000|2022-06-17 13:49:50|20817.8|20727.8|20826.7|20736.7|20829.4|20739.4|20817.8|20727.8|37
1655473800000|2022-06-17 13:50:00|20829.8|20739.8|20828.1|20738.1|20832.9|20742.9|20822.6|20732.6|38
1655473810000|2022-06-17 13:50:10|20829|20739|20832.2|20742.2|20833.6|20743.6|20821|20731|39
1655473820000|2022-06-17 13:50:20|20835.6|20745.6|20861.9|20771.9|20868.1|20778.1|20835.6|20745.6|39
1655473830000|2022-06-17 13:50:30|20862.4|20772.4|20859|20769|20866.9|20776.9|20856.1|20766.1|39
1655473840000|2022-06-17 13:50:40|20858.7|20768.7|20854.9|20764.9|20862.6|20772.6|20847.1|20757.1|35
1655473850000|2022-06-17 13:50:50|20852|20762|20835.4|20745.4|20852|20762|20832|20742|38
1655473860000|2022-06-17 13:51:00|20836|20746|20854|20764|20854.1|20764.1|20836|20746|39
1655473870000|2022-06-17 13:51:10|20857.7|20767.7|20860|20770|20867.8|20777.8|20854.4|20764.4|37
1655473880000|2022-06-17 13:51:20|20860.9|20770.9|20875.6|20785.6|20875.6|20785.6|20855.9|20765.9|35
1655473890000|2022-06-17 13:51:30|20875.5|20785.5|20868.3|20778.3|20879.2|20789.2|20860.8|20770.8|40
1655473900000|2022-06-17 13:51:40|20865.7|20775.7|20876.6|20786.6|20877.3|20787.3|20863|20773|39
1655473910000|2022-06-17 13:51:50|20875.6|20785.6|20876.8|20786.8|20879.3|20789.3|20868.9|20778.9|40
1655473920000|2022-06-17 13:52:00|20875.6|20785.6|20883.3|20793.3|20886.8|20796.8|20873.9|20783.9|39
1655473930000|2022-06-17 13:52:10|20883.6|20793.6|20885.3|20795.3|20885.8|20795.8|20874|20784|39
1655473940000|2022-06-17 13:52:20|20886.5|20796.5|20886.8|20796.8|20895.2|20805.2|20884.9|20794.9|37
1655473950000|2022-06-17 13:52:30|20888.2|20798.2|20874.2|20784.2|20888.2|20798.2|20874.1|20784.1|39
1655473960000|2022-06-17 13:52:40|20870.6|20780.6|20883|20793|20883|20793|20867.8|20777.8|40
1655473970000|2022-06-17 13:52:50|20883.1|20793.1|20878.2|20788.2|20890.2|20800.2|20877.7|20787.7|37
1655473980000|2022-06-17 13:53:00|20879.1|20789.1|20885.4|20795.4|20886.2|20796.2|20878.4|20788.4|36
1655473990000|2022-06-17 13:53:10|20885.6|20795.6|20894.9|20804.9|20898|20808|20882.6|20792.6|38
1655474000000|2022-06-17 13:53:20|20895.4|20805.4|20901.3|20811.3|20903.2|20813.2|20894.6|20804.6|36
1655474010000|2022-06-17 13:53:30|20901.4|20811.4|20905.1|20815.1|20912.9|20822.9|20901.4|20811.4|39
1655474020000|2022-06-17 13:53:40|20905.5|20815.5|20904.5|20814.5|20909.9|20819.9|20904.5|20814.5|35
1655474030000|2022-06-17 13:53:50|20905.7|20815.7|20895.9|20805.9|20910.6|20820.6|20892.3|20802.3|36
1655474040000|2022-06-17 13:54:00|20897.1|20807.1|20899.4|20809.4|20911.5|20821.5|20894.5|20804.5|39
1655474050000|2022-06-17 13:54:10|20899.9|20809.9|20896.4|20806.4|20900.5|20810.5|20890.9|20800.9|37
1655474060000|2022-06-17 13:54:20|20896.3|20806.3|20879.6|20789.6|20896.3|20806.3|20879.1|20789.1|35
1655474070000|2022-06-17 13:54:30|20878.1|20788.1|20875.7|20785.7|20888.9|20798.9|20874.3|20784.3|38
1655474080000|2022-06-17 13:54:40|20875.6|20785.6|20877|20787|20881.5|20791.5|20869|20779|36
1655474090000|2022-06-17 13:54:50|20878.1|20788.1|20884.3|20794.3|20893.3|20803.3|20877.2|20787.2|38
1655474100000|2022-06-17 13:55:00|20881.5|20791.5|20883.2|20793.2|20888.7|20798.7|20871.9|20781.9|39
1655474110000|2022-06-17 13:55:10|20889.7|20799.7|20905.7|20815.7|20906.6|20816.6|20889.7|20799.7|34
1655474120000|2022-06-17 13:55:20|20907.1|20817.1|20903.6|20813.6|20907.3|20817.3|20902.6|20812.6|33
1655474130000|2022-06-17 13:55:30|20902.5|20812.5|20893|20803|20911.3|20821.3|20893|20803|35
1655474140000|2022-06-17 13:55:40|20895.8|20805.8|20899.3|20809.3|20905.5|20815.5|20891.6|20801.6|35
1655474150000|2022-06-17 13:55:50|20898.5|20808.5|20890.2|20800.2|20904.6|20814.6|20889.2|20799.2|37
1655474160000|2022-06-17 13:56:00|20890.7|20800.7|20895.9|20805.9|20903.8|20813.8|20885.4|20795.4|38
1655474170000|2022-06-17 13:56:10|20896.5|20806.5|20908.9|20818.9|20912.4|20822.4|20896.5|20806.5|32
1655474180000|2022-06-17 13:56:20|20910.5|20820.5|20894.1|20804.1|20912.6|20822.6|20894.1|20804.1|35
1655474190000|2022-06-17 13:56:30|20894.5|20804.5|20893.4|20803.4|20894.7|20804.7|20890.3|20800.3|34
1655474200000|2022-06-17 13:56:40|20891.9|20801.9|20889.8|20799.8|20895.5|20805.5|20888.8|20798.8|36
1655474210000|2022-06-17 13:56:50|20888.8|20798.8|20887.7|20797.7|20896|20806|20886.2|20796.2|36
1655474220000|2022-06-17 13:57:00|20890.4|20800.4|20866|20776|20895.1|20805.1|20862.3|20772.3|38
1655474230000|2022-06-17 13:57:10|20864.2|20774.2|20858.4|20768.4|20866.2|20776.2|20855.8|20765.8|38
1655474240000|2022-06-17 13:57:20|20856.3|20766.3|20848.8|20758.8|20857.1|20767.1|20845.3|20755.3|37
1655474250000|2022-06-17 13:57:30|20847.6|20757.6|20847|20757|20848|20758|20843.2|20753.2|34
1655474260000|2022-06-17 13:57:40|20846.4|20756.4|20841.1|20751.1|20852.8|20762.8|20841|20751|37
1655474270000|2022-06-17 13:57:50|20841.4|20751.4|20839.9|20749.9|20844.4|20754.4|20839.1|20749.1|33
1655474280000|2022-06-17 13:58:00|20840.4|20750.4|20828.2|20738.2|20844.1|20754.1|20827.5|20737.5|40
1655474290000|2022-06-17 13:58:10|20828|20738|20814.3|20724.3|20828.3|20738.3|20812.5|20722.5|36
1655474300000|2022-06-17 13:58:20|20813.7|20723.7|20820|20730|20821.2|20731.2|20805.6|20715.6|39
1655474310000|2022-06-17 13:58:30|20821.3|20731.3|20811.9|20721.9|20821.3|20731.3|20808.1|20718.1|37
1655474320000|2022-06-17 13:58:40|20812|20722|20807.6|20717.6|20814.9|20724.9|20805.4|20715.4|37
1655474330000|2022-06-17 13:58:50|20808.5|20718.5|20814.9|20724.9|20815.1|20725.1|20806.3|20716.3|37
1655474340000|2022-06-17 13:59:00|20817.8|20727.8|20809.6|20719.6|20828.1|20738.1|20808.4|20718.4|37
1655474350000|2022-06-17 13:59:10|20809.8|20719.8|20815.9|20725.9|20822.8|20732.8|20809.8|20719.8|37
1655474360000|2022-06-17 13:59:20|20815.2|20725.2|20813.5|20723.5|20817.9|20727.9|20800.9|20710.9|36
1655474370000|2022-06-17 13:59:30|20812.3|20722.3|20822.8|20732.8|20822.8|20732.8|20812.3|20722.3|35
1655474380000|2022-06-17 13:59:40|20822.7|20732.7|20821.6|20731.6|20822.7|20732.7|20812.5|20722.5|37
1655474390000|2022-06-17 13:59:50|20822.2|20732.2|20820.5|20730.5|20824.3|20734.3|20815.1|20725.1|38
1655474400000|2022-06-17 14:00:00|20821.7|20731.7|20813.4|20723.4|20826|20736|20805.5|20715.5|38
1655474410000|2022-06-17 14:00:10|20815.4|20725.4|20804.7|20714.7|20815.4|20725.4|20802.6|20712.6|36
1655474420000|2022-06-17 14:00:20|20805.3|20715.3|20804.6|20714.6|20816.7|20726.7|20804.4|20714.4|38
1655474430000|2022-06-17 14:00:30|20805.8|20715.8|20793.7|20703.7|20805.8|20715.8|20791.5|20701.5|37
1655474440000|2022-06-17 14:00:40|20793.9|20703.9|20799.8|20709.8|20802.2|20712.2|20791.9|20701.9|38
1655474450000|2022-06-17 14:00:50|20802.9|20712.9|20793|20703|20803.4|20713.4|20791.2|20701.2|34
1655474460000|2022-06-17 14:01:00|20792.5|20702.5|20793.1|20703.1|20795.2|20705.2|20790.8|20700.8|33
1655474470000|2022-06-17 14:01:10|20793|20703|20742.6|20652.6|20793|20703|20742.6|20652.6|39
1655474480000|2022-06-17 14:01:20|20738.1|20648.1|20722.3|20632.3|20738.1|20648.1|20722.2|20632.2|38
1655474490000|2022-06-17 14:01:30|20721.3|20631.3|20738.4|20648.4|20766|20676|20719.4|20629.4|38
1655474500000|2022-06-17 14:01:40|20739.1|20649.1|20751.1|20661.1|20752.2|20662.2|20734.4|20644.4|37
1655474510000|2022-06-17 14:01:50|20750|20660|20755.2|20665.2|20756.8|20666.8|20747.4|20657.4|35
1655474520000|2022-06-17 14:02:00|20759.5|20669.5|20773.1|20683.1|20776|20686|20755.3|20665.3|35
1655474530000|2022-06-17 14:02:10|20771.1|20681.1|20773.7|20683.7|20781.1|20691.1|20767.8|20677.8|39
1655474540000|2022-06-17 14:02:20|20775.8|20685.8|20767.9|20677.9|20775.8|20685.8|20754.7|20664.7|38
1655474550000|2022-06-17 14:02:30|20766.6|20676.6|20777.9|20687.9|20780|20690|20762.3|20672.3|39
1655474560000|2022-06-17 14:02:40|20779.6|20689.6|20775.2|20685.2|20782.2|20692.2|20771.8|20681.8|36
1655474570000|2022-06-17 14:02:50|20774.9|20684.9|20777.2|20687.2|20782.1|20692.1|20772|20682|38
1655474580000|2022-06-17 14:03:00|20777.8|20687.8|20765.1|20675.1|20782.1|20692.1|20762.6|20672.6|37
1655474590000|2022-06-17 14:03:10|20763.3|20673.3|20744.2|20654.2|20763.9|20673.9|20742.7|20652.7|38
1655474600000|2022-06-17 14:03:20|20744.7|20654.7|20753|20663|20754.7|20664.7|20744.7|20654.7|32
1655474610000|2022-06-17 14:03:30|20752.7|20662.7|20762.1|20672.1|20765.7|20675.7|20752.7|20662.7|37
1655474620000|2022-06-17 14:03:40|20761|20671|20759.2|20669.2|20766.4|20676.4|20751.4|20661.4|35
1655474630000|2022-06-17 14:03:50|20761.4|20671.4|20751.3|20661.3|20761.4|20671.4|20748.1|20658.1|36
1655474640000|2022-06-17 14:04:00|20751.1|20661.1|20777|20687|20778.2|20688.2|20751.1|20661.1|40
1655474650000|2022-06-17 14:04:10|20775.7|20685.7|20773|20683|20778.6|20688.6|20769.4|20679.4|39
1655474660000|2022-06-17 14:04:20|20773.4|20683.4|20765|20675|20775|20685|20764.7|20674.7|40
1655474670000|2022-06-17 14:04:30|20764.2|20674.2|20777.1|20687.1|20777.8|20687.8|20764.2|20674.2|33
1655474680000|2022-06-17 14:04:40|20776|20686|20767.9|20677.9|20776.4|20686.4|20765.7|20675.7|36
1655474690000|2022-06-17 14:04:50|20767.5|20677.5|20768|20678|20771.6|20681.6|20766.5|20676.5|32
1655474700000|2022-06-17 14:05:00|20768.1|20678.1|20773.5|20683.5|20775.8|20685.8|20767.3|20677.3|40
1655474710000|2022-06-17 14:05:10|20775.7|20685.7|20760.9|20670.9|20777.2|20687.2|20759.7|20669.7|40
1655474720000|2022-06-17 14:05:20|20760|20670|20734.4|20644.4|20760|20670|20727.6|20637.6|37
1655474730000|2022-06-17 14:05:30|20736.8|20646.8|20739.2|20649.2|20753.2|20663.2|20736.8|20646.8|38
1655474740000|2022-06-17 14:05:40|20738.6|20648.6|20735.2|20645.2|20740.9|20650.9|20730.6|20640.6|40
1655474750000|2022-06-17 14:05:50|20735.1|20645.1|20714.6|20624.6|20738.3|20648.3|20714.6|20624.6|37
1655474760000|2022-06-17 14:06:00|20713.8|20623.8|20707|20617|20713.8|20623.8|20686.5|20596.5|39
1655474770000|2022-06-17 14:06:10|20706.3|20616.3|20742.8|20652.8|20742.8|20652.8|20704.8|20614.8|39
1655474780000|2022-06-17 14:06:20|20743.9|20653.9|20755|20665|20758.9|20668.9|20740.7|20650.7|39
1655474790000|2022-06-17 14:06:30|20753.6|20663.6|20750.5|20660.5|20759.7|20669.7|20747.9|20657.9|39
1655474800000|2022-06-17 14:06:40|20748|20658|20750.5|20660.5|20756|20666|20747.7|20657.7|35
1655474810000|2022-06-17 14:06:50|20750.8|20660.8|20755.6|20665.6|20756|20666|20746.3|20656.3|40
1655474820000|2022-06-17 14:07:00|20756.5|20666.5|20787.2|20697.2|20787.2|20697.2|20756.5|20666.5|38
1655474830000|2022-06-17 14:07:10|20787.7|20697.7|20757|20667|20789.5|20699.5|20757|20667|39
1655474840000|2022-06-17 14:07:20|20756.6|20666.6|20750.4|20660.4|20756.6|20666.6|20743.8|20653.8|36
1655474850000|2022-06-17 14:07:30|20749.6|20659.6|20755.3|20665.3|20756.5|20666.5|20744.3|20654.3|33
1655474860000|2022-06-17 14:07:40|20751.8|20661.8|20732.7|20642.7|20753.3|20663.3|20731.8|20641.8|39
1655474870000|2022-06-17 14:07:50|20733.8|20643.8|20704.5|20614.5|20733.8|20643.8|20698.2|20608.2|38
1655474880000|2022-06-17 14:08:00|20706.1|20616.1|20718.7|20628.7|20726.6|20636.6|20706.1|20616.1|39
1655474890000|2022-06-17 14:08:10|20716.6|20626.6|20712.2|20622.2|20716.6|20626.6|20699.8|20609.8|39
1655474900000|2022-06-17 14:08:20|20714.4|20624.4|20706.9|20616.9|20725.9|20635.9|20706.3|20616.3|39
1655474910000|2022-06-17 14:08:30|20706.7|20616.7|20714|20624|20720.8|20630.8|20706.7|20616.7|38
1655474920000|2022-06-17 14:08:40|20713.8|20623.8|20718.1|20628.1|20725.5|20635.5|20713|20623|35
1655474930000|2022-06-17 14:08:50|20718.9|20628.9|20725.5|20635.5|20725.8|20635.8|20717.1|20627.1|31
1655474940000|2022-06-17 14:09:00|20725.8|20635.8|20737.7|20647.7|20742.5|20652.5|20721|20631|30
1655474950000|2022-06-17 14:09:10|20737.3|20647.3|20705.3|20615.3|20737.3|20647.3|20705.2|20615.2|39
1655474960000|2022-06-17 14:09:20|20704.1|20614.1|20691.4|20601.4|20704.1|20614.1|20686|20596|39
1655474970000|2022-06-17 14:09:30|20693.5|20603.5|20690.8|20600.8|20700.2|20610.2|20688.4|20598.4|36
1655474980000|2022-06-17 14:09:40|20691.4|20601.4|20686.9|20596.9|20691.8|20601.8|20682.6|20592.6|35
1655474990000|2022-06-17 14:09:50|20688.7|20598.7|20677.7|20587.7|20695.6|20605.6|20674|20584|35
1655475000000|2022-06-17 14:10:00|20677.8|20587.8|20685.5|20595.5|20691.3|20601.3|20677.5|20587.5|37
1655475010000|2022-06-17 14:10:10|20685.1|20595.1|20695.4|20605.4|20699.6|20609.6|20682.4|20592.4|39
1655475020000|2022-06-17 14:10:20|20694.3|20604.3|20669.2|20579.2|20695.9|20605.9|20659.6|20569.6|39
1655475030000|2022-06-17 14:10:30|20669|20579|20688.4|20598.4|20693.2|20603.2|20662.1|20572.1|38
1655475040000|2022-06-17 14:10:40|20688.1|20598.1|20703.8|20613.8|20709.6|20619.6|20688.1|20598.1|38
1655475050000|2022-06-17 14:10:50|20714|20624|20703.2|20613.2|20714.8|20624.8|20702.7|20612.7|39
1655475060000|2022-06-17 14:11:00|20697.8|20607.8|20709.6|20619.6|20716.4|20626.4|20696.7|20606.7|39
1655475070000|2022-06-17 14:11:10|20709.4|20619.4|20712.2|20622.2|20712.2|20622.2|20694.4|20604.4|40
1655475080000|2022-06-17 14:11:20|20712.4|20622.4|20711.4|20621.4|20713.4|20623.4|20706.6|20616.6|37
1655475090000|2022-06-17 14:11:30|20710.2|20620.2|20705.1|20615.1|20710.3|20620.3|20701.2|20611.2|36
1655475100000|2022-06-17 14:11:40|20705.2|20615.2|20711.8|20621.8|20712.1|20622.1|20702.6|20612.6|36
1655475110000|2022-06-17 14:11:50|20711.4|20621.4|20712.3|20622.3|20718.9|20628.9|20705.5|20615.5|39
1655475120000|2022-06-17 14:12:00|20710.3|20620.3|20719.8|20629.8|20723.2|20633.2|20709.1|20619.1|38
1655475130000|2022-06-17 14:12:10|20720.7|20630.7|20725.4|20635.4|20732.4|20642.4|20718.9|20628.9|40
1655475140000|2022-06-17 14:12:20|20727.1|20637.1|20734.9|20644.9|20736|20646|20727.1|20637.1|35
1655475150000|2022-06-17 14:12:30|20735.1|20645.1|20729.9|20639.9|20746.3|20656.3|20725.9|20635.9|37
1655475160000|2022-06-17 14:12:40|20732.5|20642.5|20727.3|20637.3|20733.9|20643.9|20723.4|20633.4|39
1655475170000|2022-06-17 14:12:50|20726.3|20636.3|20735.3|20645.3|20735.3|20645.3|20726.3|20636.3|38
1655475180000|2022-06-17 14:13:00|20736.1|20646.1|20721.6|20631.6|20737.2|20647.2|20721.6|20631.6|39
1655475190000|2022-06-17 14:13:10|20718.9|20628.9|20733.5|20643.5|20733.5|20643.5|20712.3|20622.3|37
1655475200000|2022-06-17 14:13:20|20730.7|20640.7|20719.5|20629.5|20734.3|20644.3|20718.6|20628.6|36
1655475210000|2022-06-17 14:13:30|20718.5|20628.5|20713.6|20623.6|20719.3|20629.3|20713.6|20623.6|34
1655475220000|2022-06-17 14:13:40|20713.5|20623.5|20704.8|20614.8|20714.5|20624.5|20704|20614|38
1655475230000|2022-06-17 14:13:50|20704|20614|20663.6|20573.6|20704.2|20614.2|20663.6|20573.6|39
1655475240000|2022-06-17 14:14:00|20661.8|20571.8|20673.7|20583.7|20675.5|20585.5|20661.2|20571.2|39
1655475250000|2022-06-17 14:14:10|20673.6|20583.6|20654.6|20564.6|20674|20584|20654.1|20564.1|37
1655475260000|2022-06-17 14:14:20|20654.3|20564.3|20662.5|20572.5|20662.5|20572.5|20651.7|20561.7|34
1655475270000|2022-06-17 14:14:30|20664.1|20574.1|20661.4|20571.4|20673.4|20583.4|20658.3|20568.3|40
1655475280000|2022-06-17 14:14:40|20661.2|20571.2|20669.9|20579.9|20669.9|20579.9|20657.2|20567.2|39
1655475290000|2022-06-17 14:14:50|20670|20580|20670.2|20580.2|20674.9|20584.9|20669|20579|33
1655475300000|2022-06-17 14:15:00|20668.4|20578.4|20679.3|20589.3|20679.3|20589.3|20659.1|20569.1|39
1655475310000|2022-06-17 14:15:10|20680.3|20590.3|20661.8|20571.8|20682.7|20592.7|20661.1|20571.1|37
1655475320000|2022-06-17 14:15:20|20663|20573|20646.8|20556.8|20663.9|20573.9|20643.8|20553.8|35
1655475330000|2022-06-17 14:15:30|20647.3|20557.3|20635.7|20545.7|20647.6|20557.6|20628.9|20538.9|39
1655475340000|2022-06-17 14:15:40|20635.6|20545.6|20629.8|20539.8|20644.1|20554.1|20628.4|20538.4|37
1655475350000|2022-06-17 14:15:50|20630.1|20540.1|20617.8|20527.8|20634.4|20544.4|20615.6|20525.6|40
1655475360000|2022-06-17 14:16:00|20611.7|20521.7|20628.8|20538.8|20628.8|20538.8|20602.2|20512.2|39
1655475370000|2022-06-17 14:16:10|20629|20539|20602.8|20512.8|20629.5|20539.5|20602.8|20512.8|40
1655475380000|2022-06-17 14:16:20|20603.6|20513.6|20591.2|20501.2|20604|20514|20589.1|20499.1|35
1655475390000|2022-06-17 14:16:30|20590.4|20500.4|20559.7|20469.7|20590.4|20500.4|20552.5|20462.5|40
1655475400000|2022-06-17 14:16:40|20560.8|20470.8|20561.4|20471.4|20561.7|20471.7|20551.5|20461.5|38
1655475410000|2022-06-17 14:16:50|20562.2|20472.2|20528.6|20438.6|20562.2|20472.2|20517.9|20427.9|40
1655475420000|2022-06-17 14:17:00|20519.7|20429.7|20514.7|20424.7|20531.3|20441.3|20511.5|20421.5|40
1655475430000|2022-06-17 14:17:10|20515.9|20425.9|20528.5|20438.5|20533.5|20443.5|20515.9|20425.9|40
1655475440000|2022-06-17 14:17:20|20524.5|20434.5|20521|20431|20528.9|20438.9|20515.3|20425.3|37
1655475450000|2022-06-17 14:17:30|20521.9|20431.9|20510.1|20420.1|20521.9|20431.9|20510.1|20420.1|40
1655475460000|2022-06-17 14:17:40|20510.9|20420.9|20506.1|20416.1|20511.5|20421.5|20504.1|20414.1|34
1655475470000|2022-06-17 14:17:50|20506.2|20416.2|20490.5|20400.5|20506.4|20416.4|20490.5|20400.5|35
1655475480000|2022-06-17 14:18:00|20491.6|20401.6|20508.1|20418.1|20515.5|20425.5|20490.7|20400.7|38
1655475490000|2022-06-17 14:18:10|20508.7|20418.7|20520.4|20430.4|20523.4|20433.4|20508.7|20418.7|39
1655475500000|2022-06-17 14:18:20|20522.2|20432.2|20519.4|20429.4|20522.7|20432.7|20518.7|20428.7|37
1655475510000|2022-06-17 14:18:30|20518|20428|20524.3|20434.3|20525.2|20435.2|20516.2|20426.2|36
1655475520000|2022-06-17 14:18:40|20523.9|20433.9|20514.1|20424.1|20524.3|20434.3|20509.7|20419.7|32
1655475530000|2022-06-17 14:18:50|20515.2|20425.2|20517.9|20427.9|20520.3|20430.3|20512.6|20422.6|40
1655475540000|2022-06-17 14:19:00|20515.6|20425.6|20498.6|20408.6|20515.6|20425.6|20498.6|20408.6|38
1655475550000|2022-06-17 14:19:10|20498.5|20408.5|20500.2|20410.2|20501.6|20411.6|20496|20406|33
1655475560000|2022-06-17 14:19:20|20500.3|20410.3|20508|20418|20511.2|20421.2|20498.2|20408.2|37
1655475570000|2022-06-17 14:19:30|20508.6|20418.6|20510.1|20420.1|20512.8|20422.8|20505.7|20415.7|34
1655475580000|2022-06-17 14:19:40|20508.6|20418.6|20504.5|20414.5|20509.3|20419.3|20497.8|20407.8|36
1655475590000|2022-06-17 14:19:50|20504.1|20414.1|20517.3|20427.3|20518.8|20428.8|20497.9|20407.9|40
1655475600000|2022-06-17 14:20:00|20519.4|20429.4|20501.8|20411.8|20520.8|20430.8|20498.6|20408.6|39
1655475610000|2022-06-17 14:20:10|20500.4|20410.4|20498.5|20408.5|20502.1|20412.1|20497|20407|36
1655475620000|2022-06-17 14:20:20|20500.3|20410.3|20512.7|20422.7|20513|20423|20499.2|20409.2|39
1655475630000|2022-06-17 14:20:30|20514.4|20424.4|20492|20402|20515.8|20425.8|20492|20402|36
1655475640000|2022-06-17 14:20:40|20489.7|20399.7|20468.8|20378.8|20495|20405|20463.9|20373.9|37
1655475650000|2022-06-17 14:20:50|20471.1|20381.1|20467.7|20377.7|20473.5|20383.5|20466.7|20376.7|34
1655475660000|2022-06-17 14:21:00|20467.5|20377.5|20467.4|20377.4|20474.4|20384.4|20463.7|20373.7|35
1655475670000|2022-06-17 14:21:10|20468.9|20378.9|20460.8|20370.8|20472.1|20382.1|20460.1|20370.1|35
1655475680000|2022-06-17 14:21:20|20464.1|20374.1|20459.8|20369.8|20466.5|20376.5|20454.1|20364.1|39
1655475690000|2022-06-17 14:21:30|20459.6|20369.6|20447.1|20357.1|20459.6|20369.6|20431.1|20341.1|36
1655475700000|2022-06-17 14:21:40|20446.5|20356.5|20479.9|20389.9|20480.3|20390.3|20445.4|20355.4|39
1655475710000|2022-06-17 14:21:50|20476.1|20386.1|20443.6|20353.6|20476.6|20386.6|20443.1|20353.1|37
1655475720000|2022-06-17 14:22:00|20445.5|20355.5|20475.5|20385.5|20476.3|20386.3|20444.1|20354.1|40
1655475730000|2022-06-17 14:22:10|20475.3|20385.3|20461.4|20371.4|20476.7|20386.7|20453.9|20363.9|38
1655475740000|2022-06-17 14:22:20|20461.9|20371.9|20447.1|20357.1|20463|20373|20445.8|20355.8|37
1655475750000|2022-06-17 14:22:30|20446.7|20356.7|20440.5|20350.5|20447.3|20357.3|20439|20349|37
1655475760000|2022-06-17 14:22:40|20439.2|20349.2|20442.4|20352.4|20442.4|20352.4|20435.1|20345.1|34
1655475770000|2022-06-17 14:22:50|20438.7|20348.7|20454.9|20364.9|20456|20366|20438|20348|37
1655475780000|2022-06-17 14:23:00|20453.2|20363.2|20450.2|20360.2|20454.5|20364.5|20443.8|20353.8|36
1655475790000|2022-06-17 14:23:10|20449.5|20359.5|20437.7|20347.7|20450.1|20360.1|20435.6|20345.6|38
1655475800000|2022-06-17 14:23:20|20438.3|20348.3|20460.7|20370.7|20461.1|20371.1|20432.7|20342.7|39
1655475810000|2022-06-17 14:23:30|20461.6|20371.6|20461|20371|20473.8|20383.8|20461|20371|38
1655475820000|2022-06-17 14:23:40|20461.1|20371.1|20468.8|20378.8|20470.5|20380.5|20455.2|20365.2|37
1655475830000|2022-06-17 14:23:50|20468.5|20378.5|20487.2|20397.2|20487.2|20397.2|20468.2|20378.2|39
1655475840000|2022-06-17 14:24:00|20487.7|20397.7|20489|20399|20492.4|20402.4|20483.3|20393.3|39
1655475850000|2022-06-17 14:24:10|20489.6|20399.6|20473|20383|20491|20401|20469.4|20379.4|37
1655475860000|2022-06-17 14:24:20|20472.2|20382.2|20473.4|20383.4|20474.9|20384.9|20462.9|20372.9|37
1655475870000|2022-06-17 14:24:30|20474.3|20384.3|20469.6|20379.6|20481.5|20391.5|20469.6|20379.6|35
1655475880000|2022-06-17 14:24:40|20472.9|20382.9|20468.7|20378.7|20473.6|20383.6|20463.4|20373.4|38
1655475890000|2022-06-17 14:24:50|20469.7|20379.7|20471.5|20381.5|20477.9|20387.9|20466.7|20376.7|37
1655475900000|2022-06-17 14:25:00|20469.9|20379.9|20484.3|20394.3|20486.2|20396.2|20461.7|20371.7|35
1655475910000|2022-06-17 14:25:10|20479.9|20389.9|20478.1|20388.1|20491.4|20401.4|20476|20386|40
1655475920000|2022-06-17 14:25:20|20475.8|20385.8|20471.4|20381.4|20475.8|20385.8|20458.7|20368.7|36
1655475930000|2022-06-17 14:25:30|20469.9|20379.9|20489.3|20399.3|20493|20403|20468.5|20378.5|38
1655475940000|2022-06-17 14:25:40|20489.7|20399.7|20500.4|20410.4|20506.4|20416.4|20488.9|20398.9|40
1655475950000|2022-06-17 14:25:50|20498|20408|20497.9|20407.9|20500.1|20410.1|20487|20397|37
1655475960000|2022-06-17 14:26:00|20498.5|20408.5|20494.5|20404.5|20505.5|20415.5|20491.3|20401.3|38
1655475970000|2022-06-17 14:26:10|20495.4|20405.4|20510.6|20420.6|20511.2|20421.2|20495.4|20405.4|39
1655475980000|2022-06-17 14:26:20|20512.8|20422.8|20506.9|20416.9|20513.9|20423.9|20506.5|20416.5|39
1655475990000|2022-06-17 14:26:30|20506.5|20416.5|20510.9|20420.9|20513.2|20423.2|20504.9|20414.9|33
1655476000000|2022-06-17 14:26:40|20511.6|20421.6|20508|20418|20514.4|20424.4|20506.8|20416.8|35
1655476010000|2022-06-17 14:26:50|20509.9|20419.9|20487|20397|20510.6|20420.6|20484.1|20394.1|36
1655476020000|2022-06-17 14:27:00|20487.7|20397.7|20483.3|20393.3|20487.7|20397.7|20477|20387|34
1655476030000|2022-06-17 14:27:10|20490.2|20400.2|20491.6|20401.6|20496.5|20406.5|20489.6|20399.6|37
1655476040000|2022-06-17 14:27:20|20493.1|20403.1|20493.4|20403.4|20493.7|20403.7|20480.4|20390.4|38
1655476050000|2022-06-17 14:27:30|20493.5|20403.5|20483.4|20393.4|20496.5|20406.5|20483.4|20393.4|37
1655476060000|2022-06-17 14:27:40|20483.5|20393.5|20485.9|20395.9|20486.5|20396.5|20481.3|20391.3|35
1655476070000|2022-06-17 14:27:50|20485|20395|20493.3|20403.3|20494.8|20404.8|20484.2|20394.2|37
1655476080000|2022-06-17 14:28:00|20488.2|20398.2|20467|20377|20488.6|20398.6|20464.4|20374.4|33
1655476090000|2022-06-17 14:28:10|20466.4|20376.4|20466.6|20376.6|20474.8|20384.8|20462.9|20372.9|37
1655476100000|2022-06-17 14:28:20|20465.4|20375.4|20455.2|20365.2|20465.8|20375.8|20453.5|20363.5|33
1655476110000|2022-06-17 14:28:30|20455.6|20365.6|20458.1|20368.1|20459.6|20369.6|20452.8|20362.8|31
1655476120000|2022-06-17 14:28:40|20457.9|20367.9|20459.8|20369.8|20459.8|20369.8|20453.9|20363.9|36
1655476130000|2022-06-17 14:28:50|20460.2|20370.2|20466.8|20376.8|20472.2|20382.2|20458.8|20368.8|40
1655476140000|2022-06-17 14:29:00|20467.2|20377.2|20473.7|20383.7|20475|20385|20455.1|20365.1|38
1655476150000|2022-06-17 14:29:10|20475.3|20385.3|20481.1|20391.1|20490.3|20400.3|20475.3|20385.3|37
1655476160000|2022-06-17 14:29:20|20481.6|20391.6|20486.6|20396.6|20489|20399|20481.6|20391.6|39
1655476170000|2022-06-17 14:29:30|20487.1|20397.1|20481.4|20391.4|20487.4|20397.4|20478.1|20388.1|38
1655476180000|2022-06-17 14:29:40|20482.1|20392.1|20478.8|20388.8|20484.1|20394.1|20473.6|20383.6|38
1655476190000|2022-06-17 14:29:50|20481.1|20391.1|20505.1|20415.1|20505.7|20415.7|20481|20391|40
1655476200000|2022-06-17 14:30:00|20506.7|20416.7|20498.3|20408.3|20507.1|20417.1|20492.2|20402.2|39
1655476210000|2022-06-17 14:30:10|20498.2|20408.2|20521.1|20431.1|20521.6|20431.6|20498.2|20408.2|40
1655476220000|2022-06-17 14:30:20|20523.9|20433.9|20527.3|20437.3|20528|20438|20518.8|20428.8|37
1655476230000|2022-06-17 14:30:30|20526.4|20436.4|20529.7|20439.7|20534.7|20444.7|20520.8|20430.8|39
1655476240000|2022-06-17 14:30:40|20529.9|20439.9|20529.3|20439.3|20535.1|20445.1|20527.2|20437.2|36
1655476250000|2022-06-17 14:30:50|20529.1|20439.1|20546.8|20456.8|20546.8|20456.8|20528.9|20438.9|35
1655476260000|2022-06-17 14:31:00|20547.7|20457.7|20534.2|20444.2|20548.7|20458.7|20534.2|20444.2|37
1655476270000|2022-06-17 14:31:10|20533.1|20443.1|20546.3|20456.3|20546.9|20456.9|20531.7|20441.7|38
1655476280000|2022-06-17 14:31:20|20545.8|20455.8|20548.2|20458.2|20549.1|20459.1|20544.5|20454.5|38
1655476290000|2022-06-17 14:31:30|20548.5|20458.5|20531.6|20441.6|20548.5|20458.5|20531.6|20441.6|38
1655476300000|2022-06-17 14:31:40|20531|20441|20529.3|20439.3|20535.9|20445.9|20525|20435|34
1655476310000|2022-06-17 14:31:50|20530.4|20440.4|20522.2|20432.2|20541.6|20451.6|20522.2|20432.2|35
1655476320000|2022-06-17 14:32:00|20522|20432|20527.7|20437.7|20528.4|20438.4|20511.1|20421.1|36
1655476330000|2022-06-17 14:32:10|20527.8|20437.8|20516.5|20426.5|20527.8|20437.8|20513.9|20423.9|36
1655476340000|2022-06-17 14:32:20|20515.9|20425.9|20520.4|20430.4|20521.7|20431.7|20514.7|20424.7|38
1655476350000|2022-06-17 14:32:30|20521.7|20431.7|20524.4|20434.4|20526.4|20436.4|20520.7|20430.7|37
1655476360000|2022-06-17 14:32:40|20524.2|20434.2|20523.2|20433.2|20533|20443|20521|20431|34
1655476370000|2022-06-17 14:32:50|20523.4|20433.4|20522.5|20432.5|20526.9|20436.9|20518.3|20428.3|31
1655476380000|2022-06-17 14:33:00|20522.3|20432.3|20513.9|20423.9|20523.7|20433.7|20513.9|20423.9|33
1655476390000|2022-06-17 14:33:10|20512.9|20422.9|20500.8|20410.8|20512.9|20422.9|20499.7|20409.7|32
1655476400000|2022-06-17 14:33:20|20497.8|20407.8|20478.7|20388.7|20497.8|20407.8|20476.1|20386.1|35
1655476410000|2022-06-17 14:33:30|20478.4|20388.4|20463.4|20373.4|20480.4|20390.4|20462.9|20372.9|39
1655476420000|2022-06-17 14:33:40|20467.1|20377.1|20461.7|20371.7|20467.1|20377.1|20457.9|20367.9|33
1655476430000|2022-06-17 14:33:50|20462.4|20372.4|20458.7|20368.7|20462.5|20372.5|20455.1|20365.1|37
1655476440000|2022-06-17 14:34:00|20457.5|20367.5|20470.8|20380.8|20471.7|20381.7|20453|20363|37
1655476450000|2022-06-17 14:34:10|20470.9|20380.9|20464.4|20374.4|20471.9|20381.9|20463.6|20373.6|36
1655476460000|2022-06-17 14:34:20|20464.8|20374.8|20454|20364|20466.6|20376.6|20452.1|20362.1|35
1655476470000|2022-06-17 14:34:30|20454.1|20364.1|20447.6|20357.6|20456.4|20366.4|20447.6|20357.6|36
1655476480000|2022-06-17 14:34:40|20446.6|20356.6|20445.8|20355.8|20448.8|20358.8|20442.8|20352.8|36
1655476490000|2022-06-17 14:34:50|20444.3|20354.3|20442.2|20352.2|20454.1|20364.1|20442.2|20352.2|37
1655476500000|2022-06-17 14:35:00|20443.2|20353.2|20422.6|20332.6|20443.2|20353.2|20420.2|20330.2|38
1655476510000|2022-06-17 14:35:10|20424.9|20334.9|20440.7|20350.7|20440.7|20350.7|20415.6|20325.6|40
1655476520000|2022-06-17 14:35:20|20442.4|20352.4|20455.7|20365.7|20455.7|20365.7|20437.9|20347.9|38
1655476530000|2022-06-17 14:35:30|20456.3|20366.3|20448.6|20358.6|20462.9|20372.9|20446.1|20356.1|37
1655476540000|2022-06-17 14:35:40|20449.5|20359.5|20461.5|20371.5|20462.9|20372.9|20445.5|20355.5|37
1655476550000|2022-06-17 14:35:50|20461.2|20371.2|20470.7|20380.7|20471.7|20381.7|20459.5|20369.5|38
1655476560000|2022-06-17 14:36:00|20470.1|20380.1|20463|20373|20472.5|20382.5|20457.2|20367.2|36
1655476570000|2022-06-17 14:36:10|20461.5|20371.5|20440.7|20350.7|20461.8|20371.8|20437.5|20347.5|34
1655476580000|2022-06-17 14:36:20|20441.2|20351.2|20463.5|20373.5|20464.3|20374.3|20439.5|20349.5|36
1655476590000|2022-06-17 14:36:30|20463.8|20373.8|20454.5|20364.5|20463.8|20373.8|20448.2|20358.2|35
1655476600000|2022-06-17 14:36:40|20456.1|20366.1|20482|20392|20482|20392|20454.3|20364.3|38
1655476610000|2022-06-17 14:36:50|20482.7|20392.7|20476.2|20386.2|20485.1|20395.1|20471.1|20381.1|32
1655476620000|2022-06-17 14:37:00|20479.8|20389.8|20475.9|20385.9|20480.4|20390.4|20472.8|20382.8|38
1655476630000|2022-06-17 14:37:10|20477|20387|20483.1|20393.1|20483.8|20393.8|20476.6|20386.6|37
1655476640000|2022-06-17 14:37:20|20484.1|20394.1|20484.7|20394.7|20487.3|20397.3|20482.3|20392.3|34
1655476650000|2022-06-17 14:37:30|20484.9|20394.9|20498.5|20408.5|20501.3|20411.3|20484.6|20394.6|38
1655476660000|2022-06-17 14:37:40|20500|20410|20494.2|20404.2|20502.4|20412.4|20489.6|20399.6|40
1655476670000|2022-06-17 14:37:50|20492.7|20402.7|20486.9|20396.9|20492.7|20402.7|20476.1|20386.1|37
1655476680000|2022-06-17 14:38:00|20492|20402|20502.3|20412.3|20506.3|20416.3|20492|20402|37
1655476690000|2022-06-17 14:38:10|20504.3|20414.3|20523.1|20433.1|20523.1|20433.1|20504|20414|39
1655476700000|2022-06-17 14:38:20|20521.7|20431.7|20538.8|20448.8|20538.8|20448.8|20521.7|20431.7|35
1655476710000|2022-06-17 14:38:30|20539.1|20449.1|20519.4|20429.4|20546.3|20456.3|20519.4|20429.4|38
1655476720000|2022-06-17 14:38:40|20521.3|20431.3|20530.2|20440.2|20532.7|20442.7|20518.2|20428.2|34
1655476730000|2022-06-17 14:38:50|20528.8|20438.8|20527|20437|20533.6|20443.6|20522.6|20432.6|36
1655476740000|2022-06-17 14:39:00|20531.8|20441.8|20532.6|20442.6|20534.6|20444.6|20524.4|20434.4|34
1655476750000|2022-06-17 14:39:10|20532.3|20442.3|20525.1|20435.1|20533.2|20443.2|20525.1|20435.1|33
1655476760000|2022-06-17 14:39:20|20526.3|20436.3|20526.8|20436.8|20530.4|20440.4|20525.1|20435.1|27
1655476770000|2022-06-17 14:39:30|20526.6|20436.6|20528.2|20438.2|20531.7|20441.7|20526|20436|35
1655476780000|2022-06-17 14:39:40|20527|20437|20517.7|20427.7|20528|20438|20513.1|20423.1|34
1655476790000|2022-06-17 14:39:50|20513.2|20423.2|20524.9|20434.9|20524.9|20434.9|20512.5|20422.5|31
1655476800000|2022-06-17 14:40:00|20526.3|20436.3|20516.2|20426.2|20526.3|20436.3|20509.4|20419.4|38
1655476810000|2022-06-17 14:40:10|20510.2|20420.2|20527.3|20437.3|20527.4|20437.4|20508.9|20418.9|38
1655476820000|2022-06-17 14:40:20|20527.5|20437.5|20528.4|20438.4|20528.4|20438.4|20520.7|20430.7|36
1655476830000|2022-06-17 14:40:30|20526.5|20436.5|20518.2|20428.2|20529.3|20439.3|20517.8|20427.8|35
1655476840000|2022-06-17 14:40:40|20517.4|20427.4|20510.6|20420.6|20521.1|20431.1|20510.6|20420.6|38
1655476850000|2022-06-17 14:40:50|20510.2|20420.2|20501.1|20411.1|20512.1|20422.1|20501.1|20411.1|34
1655476860000|2022-06-17 14:41:00|20499.5|20409.5|20493.4|20403.4|20502.4|20412.4|20491|20401|39
1655476870000|2022-06-17 14:41:10|20491.9|20401.9|20493.5|20403.5|20495.8|20405.8|20491.9|20401.9|28
1655476880000|2022-06-17 14:41:20|20494.1|20404.1|20505.1|20415.1|20506.2|20416.2|20494.1|20404.1|33
1655476890000|2022-06-17 14:41:30|20505.5|20415.5|20504.6|20414.6|20505.5|20415.5|20496.6|20406.6|36
1655476900000|2022-06-17 14:41:40|20506.5|20416.5|20502.5|20412.5|20507.3|20417.3|20499.6|20409.6|35
1655476910000|2022-06-17 14:41:50|20504|20414|20497.4|20407.4|20507.4|20417.4|20497.4|20407.4|34
1655476920000|2022-06-17 14:42:00|20497.3|20407.3|20495.1|20405.1|20502.3|20412.3|20493|20403|36
1655476930000|2022-06-17 14:42:10|20494.5|20404.5|20499.1|20409.1|20500.1|20410.1|20493.7|20403.7|34
1655476940000|2022-06-17 14:42:20|20499|20409|20520.6|20430.6|20520.6|20430.6|20498.9|20408.9|39
1655476950000|2022-06-17 14:42:30|20523.1|20433.1|20526.9|20436.9|20529.9|20439.9|20521|20431|39
1655476960000|2022-06-17 14:42:40|20527.5|20437.5|20523.8|20433.8|20529|20439|20523|20433|32
1655476970000|2022-06-17 14:42:50|20523.5|20433.5|20530.1|20440.1|20532.8|20442.8|20523.5|20433.5|32
1655476980000|2022-06-17 14:43:00|20529.8|20439.8|20522.1|20432.1|20529.8|20439.8|20519|20429|31
1655476990000|2022-06-17 14:43:10|20524.6|20434.6|20525.3|20435.3|20529.8|20439.8|20522.3|20432.3|33
1655477000000|2022-06-17 14:43:20|20528.2|20438.2|20513.8|20423.8|20529|20439|20512.7|20422.7|35
1655477010000|2022-06-17 14:43:30|20511.9|20421.9|20511|20421|20519.7|20429.7|20507.4|20417.4|37
1655477020000|2022-06-17 14:43:40|20510.7|20420.7|20525.9|20435.9|20527.6|20437.6|20510.7|20420.7|37
1655477030000|2022-06-17 14:43:50|20525.7|20435.7|20523.3|20433.3|20525.9|20435.9|20516.5|20426.5|34
1655477040000|2022-06-17 14:44:00|20524.7|20434.7|20509.4|20419.4|20524.8|20434.8|20509.4|20419.4|37
1655477050000|2022-06-17 14:44:10|20509.5|20419.5|20517.2|20427.2|20518.1|20428.1|20508.7|20418.7|38
1655477060000|2022-06-17 14:44:20|20515.4|20425.4|20512.5|20422.5|20517.1|20427.1|20508.3|20418.3|35
1655477070000|2022-06-17 14:44:30|20513.3|20423.3|20514.8|20424.8|20515|20425|20509|20419|36
1655477080000|2022-06-17 14:44:40|20512.8|20422.8|20516.3|20426.3|20517.4|20427.4|20506.5|20416.5|38
1655477090000|2022-06-17 14:44:50|20517.2|20427.2|20508.7|20418.7|20521|20431|20508.7|20418.7|36
1655477100000|2022-06-17 14:45:00|20510.5|20420.5|20504.8|20414.8|20514.7|20424.7|20502.9|20412.9|35
1655477110000|2022-06-17 14:45:10|20504.5|20414.5|20501.1|20411.1|20507.6|20417.6|20496.6|20406.6|34
1655477120000|2022-06-17 14:45:20|20500.8|20410.8|20484.5|20394.5|20500.8|20410.8|20484.2|20394.2|34
1655477130000|2022-06-17 14:45:30|20484.7|20394.7|20485.1|20395.1|20485.7|20395.7|20482.6|20392.6|37
1655477140000|2022-06-17 14:45:40|20485.4|20395.4|20475.4|20385.4|20485.4|20395.4|20473.5|20383.5|31
1655477150000|2022-06-17 14:45:50|20475|20385|20469.5|20379.5|20477.2|20387.2|20467.3|20377.3|38
1655477160000|2022-06-17 14:46:00|20469|20379|20467.7|20377.7|20470.9|20380.9|20464.6|20374.6|30
1655477170000|2022-06-17 14:46:10|20467.6|20377.6|20475.5|20385.5|20479.1|20389.1|20467.3|20377.3|38
1655477180000|2022-06-17 14:46:20|20475.4|20385.4|20483.1|20393.1|20483.1|20393.1|20472.6|20382.6|36
1655477190000|2022-06-17 14:46:30|20483.8|20393.8|20480.3|20390.3|20487.4|20397.4|20479.6|20389.6|35
1655477200000|2022-06-17 14:46:40|20480|20390|20483|20393|20483.8|20393.8|20479.7|20389.7|28
1655477210000|2022-06-17 14:46:50|20482.8|20392.8|20477.6|20387.6|20482.8|20392.8|20475.9|20385.9|35
1655477220000|2022-06-17 14:47:00|20478|20388|20481.1|20391.1|20481.1|20391.1|20469.9|20379.9|38
1655477230000|2022-06-17 14:47:10|20481.8|20391.8|20486.4|20396.4|20491.9|20401.9|20481.7|20391.7|37
1655477240000|2022-06-17 14:47:20|20486.1|20396.1|20494.3|20404.3|20495.4|20405.4|20485.2|20395.2|34
1655477250000|2022-06-17 14:47:30|20494.4|20404.4|20495.7|20405.7|20503.7|20413.7|20494.1|20404.1|40
1655477260000|2022-06-17 14:47:40|20496.4|20406.4|20491|20401|20497|20407|20490.6|20400.6|36
1655477270000|2022-06-17 14:47:50|20491.4|20401.4|20473.2|20383.2|20491.4|20401.4|20471.4|20381.4|37
1655477280000|2022-06-17 14:48:00|20473|20383|20472.6|20382.6|20475.3|20385.3|20464.9|20374.9|35
1655477290000|2022-06-17 14:48:10|20472.3|20382.3|20479.8|20389.8|20482.2|20392.2|20472.3|20382.3|38
1655477300000|2022-06-17 14:48:20|20479.7|20389.7|20474.1|20384.1|20480.7|20390.7|20472.9|20382.9|39
1655477310000|2022-06-17 14:48:30|20473.5|20383.5|20464.6|20374.6|20474.5|20384.5|20462.5|20372.5|38
1655477320000|2022-06-17 14:48:40|20463.5|20373.5|20470|20380|20470.4|20380.4|20460.2|20370.2|38
1655477330000|2022-06-17 14:48:50|20469.9|20379.9|20457.3|20367.3|20469.9|20379.9|20457.3|20367.3|33
1655477340000|2022-06-17 14:49:00|20458.1|20368.1|20451.4|20361.4|20458.1|20368.1|20445.6|20355.6|33
1655477350000|2022-06-17 14:49:10|20451.5|20361.5|20454.5|20364.5|20456.1|20366.1|20448.3|20358.3|36
1655477360000|2022-06-17 14:49:20|20455.1|20365.1|20468.4|20378.4|20469.3|20379.3|20455.1|20365.1|37
1655477370000|2022-06-17 14:49:30|20469.6|20379.6|20497.3|20407.3|20497.3|20407.3|20466.4|20376.4|38
1655477380000|2022-06-17 14:49:40|20494.4|20404.4|20520.5|20430.5|20520.5|20430.5|20494|20404|37
1655477390000|2022-06-17 14:49:50|20521.2|20431.2|20502.6|20412.6|20522.3|20432.3|20501.8|20411.8|36
1655477400000|2022-06-17 14:50:00|20504.2|20414.2|20498.6|20408.6|20504.2|20414.2|20498.6|20408.6|34
1655477410000|2022-06-17 14:50:10|20498.3|20408.3|20500.4|20410.4|20502.3|20412.3|20498.1|20408.1|32
1655477420000|2022-06-17 14:50:20|20500.1|20410.1|20513.1|20423.1|20513.1|20423.1|20499.2|20409.2|39
1655477430000|2022-06-17 14:50:30|20509.8|20419.8|20518.1|20428.1|20522.5|20432.5|20509.8|20419.8|33
1655477440000|2022-06-17 14:50:40|20517.9|20427.9|20517.8|20427.8|20520.3|20430.3|20515.1|20425.1|36
1655477450000|2022-06-17 14:50:50|20518.3|20428.3|20527.8|20437.8|20529.8|20439.8|20517|20427|34
1655477460000|2022-06-17 14:51:00|20528|20438|20514.4|20424.4|20529.9|20439.9|20514.4|20424.4|37
1655477470000|2022-06-17 14:51:10|20514.8|20424.8|20515.6|20425.6|20523.7|20433.7|20513.1|20423.1|37
1655477480000|2022-06-17 14:51:20|20515.9|20425.9|20516.6|20426.6|20519.4|20429.4|20513.3|20423.3|37
1655477490000|2022-06-17 14:51:30|20516.5|20426.5|20514|20424|20517|20427|20514|20424|35
1655477500000|2022-06-17 14:51:40|20514.9|20424.9|20518.1|20428.1|20519.4|20429.4|20514.9|20424.9|36
1655477510000|2022-06-17 14:51:50|20517.5|20427.5|20525.2|20435.2|20525.2|20435.2|20515.1|20425.1|35
1655477520000|2022-06-17 14:52:00|20529.7|20439.7|20512.7|20422.7|20529.7|20439.7|20511.2|20421.2|38
1655477530000|2022-06-17 14:52:10|20512.3|20422.3|20509.3|20419.3|20514.5|20424.5|20508.9|20418.9|32
1655477540000|2022-06-17 14:52:20|20509.4|20419.4|20517.3|20427.3|20517.3|20427.3|20506.5|20416.5|36
1655477550000|2022-06-17 14:52:30|20516.2|20426.2|20528.1|20438.1|20533.4|20443.4|20516.2|20426.2|36
1655477560000|2022-06-17 14:52:40|20528.5|20438.5|20564.9|20474.9|20565.2|20475.2|20528.5|20438.5|34
1655477570000|2022-06-17 14:52:50|20561.8|20471.8|20566|20476|20566|20476|20552|20462|39
1655477580000|2022-06-17 14:53:00|20565.8|20475.8|20564.1|20474.1|20574.3|20484.3|20562.1|20472.1|38
1655477590000|2022-06-17 14:53:10|20564.9|20474.9|20564.6|20474.6|20570.7|20480.7|20562.4|20472.4|38
1655477600000|2022-06-17 14:53:20|20563.8|20473.8|20573.7|20483.7|20573.7|20483.7|20563.4|20473.4|38
1655477610000|2022-06-17 14:53:30|20573.4|20483.4|20586.7|20496.7|20591.8|20501.8|20572.8|20482.8|36
1655477620000|2022-06-17 14:53:40|20587.1|20497.1|20568.3|20478.3|20587.1|20497.1|20568.3|20478.3|38
1655477630000|2022-06-17 14:53:50|20567|20477|20566.9|20476.9|20571|20481|20561|20471|35
1655477640000|2022-06-17 14:54:00|20566.4|20476.4|20564.6|20474.6|20567.5|20477.5|20564|20474|35
1655477650000|2022-06-17 14:54:10|20562.8|20472.8|20564.2|20474.2|20567|20477|20562.8|20472.8|34
1655477660000|2022-06-17 14:54:20|20563.6|20473.6|20558.5|20468.5|20565.8|20475.8|20557.3|20467.3|31
1655477670000|2022-06-17 14:54:30|20558.6|20468.6|20569.2|20479.2|20570.4|20480.4|20557.8|20467.8|37
1655477680000|2022-06-17 14:54:40|20574.4|20484.4|20575.2|20485.2|20582.4|20492.4|20574.4|20484.4|36
1655477690000|2022-06-17 14:54:50|20575.4|20485.4|20571.6|20481.6|20576.4|20486.4|20567.1|20477.1|37
1655477700000|2022-06-17 14:55:00|20572.9|20482.9|20584|20494|20597.7|20507.7|20572.9|20482.9|39
1655477710000|2022-06-17 14:55:10|20583.5|20493.5|20569.6|20479.6|20583.5|20493.5|20566.7|20476.7|39
1655477720000|2022-06-17 14:55:20|20569.7|20479.7|20579.9|20489.9|20586.6|20496.6|20568.2|20478.2|39
1655477730000|2022-06-17 14:55:30|20580|20490|20588.2|20498.2|20588.9|20498.9|20578.6|20488.6|36
1655477740000|2022-06-17 14:55:40|20587.7|20497.7|20574.8|20484.8|20589|20499|20572.9|20482.9|37
1655477750000|2022-06-17 14:55:50|20574.4|20484.4|20570.3|20480.3|20579.9|20489.9|20568.3|20478.3|37
1655477760000|2022-06-17 14:56:00|20569.1|20479.1|20582.6|20492.6|20582.6|20492.6|20565.8|20475.8|36
1655477770000|2022-06-17 14:56:10|20584.1|20494.1|20593.2|20503.2|20597.8|20507.8|20584.1|20494.1|39
1655477780000|2022-06-17 14:56:20|20595.9|20505.9|20592.7|20502.7|20604|20514|20592.7|20502.7|36
1655477790000|2022-06-17 14:56:30|20594.2|20504.2|20604.3|20514.3|20606.5|20516.5|20592.9|20502.9|39
1655477800000|2022-06-17 14:56:40|20604|20514|20596.9|20506.9|20604|20514|20595.5|20505.5|38
1655477810000|2022-06-17 14:56:50|20597.3|20507.3|20601.3|20511.3|20603.6|20513.6|20596.7|20506.7|36
1655477820000|2022-06-17 14:57:00|20601|20511|20595.7|20505.7|20601|20511|20592.9|20502.9|37
1655477830000|2022-06-17 14:57:10|20595.1|20505.1|20587.1|20497.1|20595.6|20505.6|20587.1|20497.1|38
1655477840000|2022-06-17 14:57:20|20586.7|20496.7|20585.1|20495.1|20591|20501|20579.2|20489.2|37
1655477850000|2022-06-17 14:57:30|20583.8|20493.8|20596.4|20506.4|20597|20507|20580.8|20490.8|35
1655477860000|2022-06-17 14:57:40|20595.4|20505.4|20580.6|20490.6|20595.4|20505.4|20580.3|20490.3|35
1655477870000|2022-06-17 14:57:50|20580.8|20490.8|20577.6|20487.6|20581|20491|20574.3|20484.3|35
1655477880000|2022-06-17 14:58:00|20580.2|20490.2|20574.8|20484.8|20580.2|20490.2|20573.3|20483.3|31
1655477890000|2022-06-17 14:58:10|20574.6|20484.6|20587.5|20497.5|20591.9|20501.9|20574.1|20484.1|34
1655477900000|2022-06-17 14:58:20|20587.7|20497.7|20580.8|20490.8|20588|20498|20576.7|20486.7|36
1655477910000|2022-06-17 14:58:30|20579.5|20489.5|20580.2|20490.2|20584.7|20494.7|20578.7|20488.7|33
1655477920000|2022-06-17 14:58:40|20579.6|20489.6|20577.8|20487.8|20582.1|20492.1|20576.2|20486.2|32
1655477930000|2022-06-17 14:58:50|20577.2|20487.2|20584.9|20494.9|20586.1|20496.1|20575.3|20485.3|33
1655477940000|2022-06-17 14:59:00|20585.7|20495.7|20577.6|20487.6|20586.2|20496.2|20577.1|20487.1|36
1655477950000|2022-06-17 14:59:10|20577.3|20487.3|20573.8|20483.8|20577.6|20487.6|20573.2|20483.2|34
1655477960000|2022-06-17 14:59:20|20576|20486|20572|20482|20579.6|20489.6|20570.9|20480.9|34
1655477970000|2022-06-17 14:59:30|20571.4|20481.4|20575|20485|20575|20485|20570.5|20480.5|30
1655477980000|2022-06-17 14:59:40|20575.1|20485.1|20578.1|20488.1|20580|20490|20575.1|20485.1|31
1655477990000|2022-06-17 14:59:50|20578.8|20488.8|20575.9|20485.9|20582.3|20492.3|20575.6|20485.6|34
1655478000000|2022-06-17 15:00:00|20575.3|20485.3|20568.5|20478.5|20575.3|20485.3|20566.1|20476.1|37
1655478010000|2022-06-17 15:00:10|20570.2|20480.2|20571|20481|20571.3|20481.3|20563.3|20473.3|39
1655478020000|2022-06-17 15:00:20|20570.7|20480.7|20572.7|20482.7|20573.4|20483.4|20569|20479|33
1655478030000|2022-06-17 15:00:30|20572.2|20482.2|20569|20479|20572.3|20482.3|20565.5|20475.5|39
1655478040000|2022-06-17 15:00:40|20568.9|20478.9|20555.9|20465.9|20569|20479|20555.6|20465.6|36
1655478050000|2022-06-17 15:00:50|20555.5|20465.5|20549.9|20459.9|20558.7|20468.7|20549.2|20459.2|29
1655478060000|2022-06-17 15:01:00|20549.3|20459.3|20547.3|20457.3|20549.3|20459.3|20544.5|20454.5|37
1655478070000|2022-06-17 15:01:10|20546.9|20456.9|20551.4|20461.4|20552.4|20462.4|20544.7|20454.7|30
1655478080000|2022-06-17 15:01:20|20550.8|20460.8|20551|20461|20552.5|20462.5|20547.2|20457.2|38
1655478090000|2022-06-17 15:01:30|20554.6|20464.6|20577.4|20487.4|20577.4|20487.4|20550.4|20460.4|39
1655478100000|2022-06-17 15:01:40|20578.3|20488.3|20593.6|20503.6|20597.5|20507.5|20578.3|20488.3|37
1655478110000|2022-06-17 15:01:50|20591.8|20501.8|20597.1|20507.1|20598.2|20508.2|20591.8|20501.8|39
1655478120000|2022-06-17 15:02:00|20595.7|20505.7|20582.1|20492.1|20598.7|20508.7|20576.1|20486.1|37
1655478130000|2022-06-17 15:02:10|20580.1|20490.1|20601.6|20511.6|20603|20513|20580.1|20490.1|38
1655478140000|2022-06-17 15:02:20|20600.8|20510.8|20613.5|20523.5|20613.5|20523.5|20600.4|20510.4|35
1655478150000|2022-06-17 15:02:30|20614.6|20524.6|20616.1|20526.1|20621.7|20531.7|20611.1|20521.1|38
1655478160000|2022-06-17 15:02:40|20614.4|20524.4|20613.3|20523.3|20623.3|20533.3|20611.8|20521.8|38
1655478170000|2022-06-17 15:02:50|20620.4|20530.4|20644.4|20554.4|20650.9|20560.9|20620.4|20530.4|37
1655478180000|2022-06-17 15:03:00|20643.9|20553.9|20641.8|20551.8|20644.3|20554.3|20624.1|20534.1|39
1655478190000|2022-06-17 15:03:10|20642|20552|20655.9|20565.9|20655.9|20565.9|20631.7|20541.7|38
1655478200000|2022-06-17 15:03:20|20656|20566|20668|20578|20669.4|20579.4|20647.4|20557.4|38
1655478210000|2022-06-17 15:03:30|20663.2|20573.2|20666.8|20576.8|20673|20583|20659.1|20569.1|40
1655478220000|2022-06-17 15:03:40|20666.3|20576.3|20671.9|20581.9|20675.8|20585.8|20666.3|20576.3|39
1655478230000|2022-06-17 15:03:50|20668.7|20578.7|20682.1|20592.1|20693.9|20603.9|20668.7|20578.7|40
1655478240000|2022-06-17 15:04:00|20682.9|20592.9|20681.7|20591.7|20685.1|20595.1|20674.4|20584.4|39
1655478250000|2022-06-17 15:04:10|20681.9|20591.9|20659.2|20569.2|20681.9|20591.9|20659.1|20569.1|39
1655478260000|2022-06-17 15:04:20|20660.5|20570.5|20667.5|20577.5|20668.5|20578.5|20657.7|20567.7|39
1655478270000|2022-06-17 15:04:30|20667.8|20577.8|20668.1|20578.1|20677.3|20587.3|20665.5|20575.5|40
1655478280000|2022-06-17 15:04:40|20668.4|20578.4|20668.7|20578.7|20671.7|20581.7|20666.8|20576.8|35
1655478290000|2022-06-17 15:04:50|20668.4|20578.4|20659.4|20569.4|20671.9|20581.9|20658.6|20568.6|36
1655478300000|2022-06-17 15:05:00|20656.9|20566.9|20660|20570|20660|20570|20655.3|20565.3|33
1655478310000|2022-06-17 15:05:10|20657.8|20567.8|20672.8|20582.8|20675.3|20585.3|20657.8|20567.8|40
1655478320000|2022-06-17 15:05:20|20673.8|20583.8|20671.7|20581.7|20676.2|20586.2|20669.5|20579.5|39
1655478330000|2022-06-17 15:05:30|20672|20582|20682.7|20592.7|20682.7|20592.7|20671.1|20581.1|36
1655478340000|2022-06-17 15:05:40|20682.8|20592.8|20685.2|20595.2|20686.7|20596.7|20682.3|20592.3|30
1655478350000|2022-06-17 15:05:50|20682.2|20592.2|20686.9|20596.9|20688.5|20598.5|20681.5|20591.5|33
1655478360000|2022-06-17 15:06:00|20685.7|20595.7|20695.3|20605.3|20703.1|20613.1|20685.7|20595.7|31
1655478370000|2022-06-17 15:06:10|20700.8|20610.8|20698.6|20608.6|20712.5|20622.5|20696.8|20606.8|39
1655478380000|2022-06-17 15:06:20|20700|20610|20697.1|20607.1|20705|20615|20696.4|20606.4|38
1655478390000|2022-06-17 15:06:30|20699|20609|20709.1|20619.1|20709.1|20619.1|20698.6|20608.6|35
1655478400000|2022-06-17 15:06:40|20708|20618|20707|20617|20711.9|20621.9|20705.7|20615.7|40
1655478410000|2022-06-17 15:06:50|20706.8|20616.8|20707.4|20617.4|20709.6|20619.6|20702.5|20612.5|37
1655478420000|2022-06-17 15:07:00|20705.7|20615.7|20715.5|20625.5|20730.3|20640.3|20705.5|20615.5|37
1655478430000|2022-06-17 15:07:10|20717|20627|20729.6|20639.6|20733.9|20643.9|20715.1|20625.1|39
1655478440000|2022-06-17 15:07:20|20730.4|20640.4|20712.1|20622.1|20733.8|20643.8|20712.1|20622.1|33
1655478450000|2022-06-17 15:07:30|20712.8|20622.8|20726.8|20636.8|20731|20641|20712.8|20622.8|36
1655478460000|2022-06-17 15:07:40|20727.6|20637.6|20733.6|20643.6|20735.8|20645.8|20721.8|20631.8|33
1655478470000|2022-06-17 15:07:50|20735.5|20645.5|20760.2|20670.2|20760.2|20670.2|20735.1|20645.1|39
1655478480000|2022-06-17 15:08:00|20765.5|20675.5|20743|20653|20768.3|20678.3|20741|20651|39
1655478490000|2022-06-17 15:08:10|20742.3|20652.3|20737.9|20647.9|20746.8|20656.8|20737.8|20647.8|37
1655478500000|2022-06-17 15:08:20|20737.8|20647.8|20739.6|20649.6|20741.2|20651.2|20730.5|20640.5|37
1655478510000|2022-06-17 15:08:30|20739.5|20649.5|20715.2|20625.2|20739.5|20649.5|20714.1|20624.1|34
1655478520000|2022-06-17 15:08:40|20715.4|20625.4|20723.5|20633.5|20723.5|20633.5|20713.2|20623.2|35
1655478530000|2022-06-17 15:08:50|20724.2|20634.2|20703|20613|20724.2|20634.2|20703|20613|36
1655478540000|2022-06-17 15:09:00|20703.9|20613.9|20705.5|20615.5|20716.3|20626.3|20703.6|20613.6|34
1655478550000|2022-06-17 15:09:10|20705.3|20615.3|20695.7|20605.7|20707.7|20617.7|20694.4|20604.4|34
1655478560000|2022-06-17 15:09:20|20694.2|20604.2|20706.9|20616.9|20706.9|20616.9|20693.3|20603.3|37
1655478570000|2022-06-17 15:09:30|20704.2|20614.2|20695.4|20605.4|20705.6|20615.6|20693.7|20603.7|38
1655478580000|2022-06-17 15:09:40|20699|20609|20695.7|20605.7|20704.4|20614.4|20694.4|20604.4|31
1655478590000|2022-06-17 15:09:50|20696.3|20606.3|20695.1|20605.1|20696.3|20606.3|20692.2|20602.2|31
1655478600000|2022-06-17 15:10:00|20693.2|20603.2|20692.9|20602.9|20696.7|20606.7|20690.1|20600.1|38
1655478610000|2022-06-17 15:10:10|20691|20601|20681.1|20591.1|20691|20601|20680.6|20590.6|35
1655478620000|2022-06-17 15:10:20|20679.5|20589.5|20671.6|20581.6|20685.6|20595.6|20666.3|20576.3|37
1655478630000|2022-06-17 15:10:30|20669.4|20579.4|20666.8|20576.8|20670.7|20580.7|20664.2|20574.2|39
1655478640000|2022-06-17 15:10:40|20667.2|20577.2|20668.9|20578.9|20673.7|20583.7|20665.7|20575.7|28
1655478650000|2022-06-17 15:10:50|20669.7|20579.7|20673.2|20583.2|20673.2|20583.2|20666.3|20576.3|35
1655478660000|2022-06-17 15:11:00|20672.4|20582.4|20669.5|20579.5|20675.6|20585.6|20668.3|20578.3|34
1655478670000|2022-06-17 15:11:10|20670.5|20580.5|20679.6|20589.6|20683.1|20593.1|20670.5|20580.5|33
1655478680000|2022-06-17 15:11:20|20680.5|20590.5|20660.2|20570.2|20680.5|20590.5|20659.7|20569.7|37
1655478690000|2022-06-17 15:11:30|20662|20572|20659.5|20569.5|20669.1|20579.1|20658|20568|35
1655478700000|2022-06-17 15:11:40|20658.1|20568.1|20658.1|20568.1|20661.2|20571.2|20657|20567|35
1655478710000|2022-06-17 15:11:50|20657.9|20567.9|20656.7|20566.7|20658.6|20568.6|20655.6|20565.6|34
1655478720000|2022-06-17 15:12:00|20656.8|20566.8|20653.5|20563.5|20659.2|20569.2|20652.3|20562.3|36
1655478730000|2022-06-17 15:12:10|20653.1|20563.1|20638.3|20548.3|20653.1|20563.1|20638|20548|38
1655478740000|2022-06-17 15:12:20|20638.4|20548.4|20618|20528|20638.4|20548.4|20618|20528|36
1655478750000|2022-06-17 15:12:30|20615.4|20525.4|20614.3|20524.3|20619.6|20529.6|20613.2|20523.2|37
1655478760000|2022-06-17 15:12:40|20614.5|20524.5|20610.1|20520.1|20619.8|20529.8|20610.1|20520.1|37
1655478770000|2022-06-17 15:12:50|20610|20520|20620.4|20530.4|20623.7|20533.7|20609.6|20519.6|39
1655478780000|2022-06-17 15:13:00|20621.2|20531.2|20621.5|20531.5|20624.8|20534.8|20618.8|20528.8|37
1655478790000|2022-06-17 15:13:10|20621.4|20531.4|20626.3|20536.3|20627.9|20537.9|20618.8|20528.8|34
1655478800000|2022-06-17 15:13:20|20622.5|20532.5|20615.7|20525.7|20623.3|20533.3|20610.3|20520.3|38
1655478810000|2022-06-17 15:13:30|20615.2|20525.2|20609.4|20519.4|20615.5|20525.5|20607|20517|33
1655478820000|2022-06-17 15:13:40|20611.1|20521.1|20625.9|20535.9|20625.9|20535.9|20609.4|20519.4|35
1655478830000|2022-06-17 15:13:50|20627.4|20537.4|20632|20542|20632|20542|20623.3|20533.3|37
1655478840000|2022-06-17 15:14:00|20636.9|20546.9|20633|20543|20636.9|20546.9|20629.3|20539.3|36
1655478850000|2022-06-17 15:14:10|20635.1|20545.1|20633.7|20543.7|20637.5|20547.5|20631.1|20541.1|30
1655478860000|2022-06-17 15:14:20|20633.8|20543.8|20631.2|20541.2|20634.9|20544.9|20630.8|20540.8|29
1655478870000|2022-06-17 15:14:30|20631.4|20541.4|20633.2|20543.2|20633.5|20543.5|20628.9|20538.9|26
1655478880000|2022-06-17 15:14:40|20633.1|20543.1|20631.5|20541.5|20633.1|20543.1|20624|20534|31
1655478890000|2022-06-17 15:14:50|20630.7|20540.7|20618.9|20528.9|20633.4|20543.4|20618.9|20528.9|37
1655478900000|2022-06-17 15:15:00|20617.1|20527.1|20632.4|20542.4|20632.6|20542.6|20616.8|20526.8|35
1655478910000|2022-06-17 15:15:10|20628.6|20538.6|20610.3|20520.3|20637.2|20547.2|20610.3|20520.3|40
1655478920000|2022-06-17 15:15:20|20609.2|20519.2|20606.3|20516.3|20612.1|20522.1|20606.3|20516.3|38
1655478930000|2022-06-17 15:15:30|20607.5|20517.5|20599.5|20509.5|20607.7|20517.7|20598.2|20508.2|35
1655478940000|2022-06-17 15:15:40|20598.8|20508.8|20598.1|20508.1|20605.4|20515.4|20596.9|20506.9|37
1655478950000|2022-06-17 15:15:50|20598.9|20508.9|20576.6|20486.6|20598.9|20508.9|20576.6|20486.6|38
1655478960000|2022-06-17 15:16:00|20575.7|20485.7|20576.4|20486.4|20586.6|20496.6|20574.7|20484.7|39
1655478970000|2022-06-17 15:16:10|20577.2|20487.2|20583.1|20493.1|20583.1|20493.1|20569.7|20479.7|39
1655478980000|2022-06-17 15:16:20|20582.8|20492.8|20598.8|20508.8|20603.3|20513.3|20581.4|20491.4|39
1655478990000|2022-06-17 15:16:30|20601.2|20511.2|20605.9|20515.9|20615.9|20525.9|20598.9|20508.9|39
1655479000000|2022-06-17 15:16:40|20606|20516|20601|20511|20612.3|20522.3|20599.1|20509.1|36
1655479010000|2022-06-17 15:16:50|20599|20509|20605.5|20515.5|20609|20519|20599|20509|33
1655479020000|2022-06-17 15:17:00|20608.7|20518.7|20606.6|20516.6|20619.6|20529.6|20606.6|20516.6|38
1655479030000|2022-06-17 15:17:10|20607.8|20517.8|20612.6|20522.6|20617.5|20527.5|20606|20516|37
1655479040000|2022-06-17 15:17:20|20612.2|20522.2|20614.7|20524.7|20614.7|20524.7|20610|20520|38
1655479050000|2022-06-17 15:17:30|20613.9|20523.9|20617|20527|20617.7|20527.7|20612.6|20522.6|33
1655479060000|2022-06-17 15:17:40|20616.5|20526.5|20615.9|20525.9|20618.7|20528.7|20612.1|20522.1|34
1655479070000|2022-06-17 15:17:50|20613.7|20523.7|20621.3|20531.3|20621.3|20531.3|20613.6|20523.6|37
1655479080000|2022-06-17 15:18:00|20621.7|20531.7|20640.9|20550.9|20641|20551|20621.7|20531.7|35
1655479090000|2022-06-17 15:18:10|20641.6|20551.6|20660.3|20570.3|20661.3|20571.3|20640.5|20550.5|36
1655479100000|2022-06-17 15:18:20|20660|20570|20631.1|20541.1|20660|20570|20630.6|20540.6|33
1655479110000|2022-06-17 15:18:30|20630.3|20540.3|20638|20548|20644.9|20554.9|20625.9|20535.9|36
1655479120000|2022-06-17 15:18:40|20639.3|20549.3|20662.2|20572.2|20662.2|20572.2|20639.3|20549.3|40
1655479130000|2022-06-17 15:18:50|20664.5|20574.5|20657.7|20567.7|20667|20577|20651.3|20561.3|38
1655479140000|2022-06-17 15:19:00|20657.5|20567.5|20671.3|20581.3|20673.9|20583.9|20654.8|20564.8|38
1655479150000|2022-06-17 15:19:10|20669.9|20579.9|20681.3|20591.3|20694.5|20604.5|20668.1|20578.1|39
1655479160000|2022-06-17 15:19:20|20681.6|20591.6|20692.3|20602.3|20692.3|20602.3|20680.5|20590.5|37
1655479170000|2022-06-17 15:19:30|20685.5|20595.5|20703.4|20613.4|20706.3|20616.3|20685.5|20595.5|39
1655479180000|2022-06-17 15:19:40|20705.8|20615.8|20707.7|20617.7|20710.5|20620.5|20701.8|20611.8|38
1655479190000|2022-06-17 15:19:50|20708.5|20618.5|20703|20613|20708.5|20618.5|20690.5|20600.5|36
1655479200000|2022-06-17 15:20:00|20704.9|20614.9|20708.8|20618.8|20715.4|20625.4|20703.1|20613.1|33
1655479210000|2022-06-17 15:20:10|20708.3|20618.3|20679.3|20589.3|20708.3|20618.3|20679.3|20589.3|40
1655479220000|2022-06-17 15:20:20|20679.4|20589.4|20663.1|20573.1|20679.4|20589.4|20658.7|20568.7|39
1655479230000|2022-06-17 15:20:30|20663|20573|20664.2|20574.2|20666.5|20576.5|20656.5|20566.5|39
1655479240000|2022-06-17 15:20:40|20661.7|20571.7|20659|20569|20664|20574|20657.6|20567.6|35
1655479250000|2022-06-17 15:20:50|20659.3|20569.3|20658|20568|20660.5|20570.5|20657.9|20567.9|34
1655479260000|2022-06-17 15:21:00|20659|20569|20657.3|20567.3|20660.1|20570.1|20654.7|20564.7|35
1655479270000|2022-06-17 15:21:10|20656.5|20566.5|20669.7|20579.7|20669.7|20579.7|20656.2|20566.2|36
1655479280000|2022-06-17 15:21:20|20667.9|20577.9|20679.1|20589.1|20683.4|20593.4|20667.9|20577.9|35
1655479290000|2022-06-17 15:21:30|20678.7|20588.7|20665.2|20575.2|20678.9|20588.9|20663.7|20573.7|39
1655479300000|2022-06-17 15:21:40|20660.8|20570.8|20654.2|20564.2|20660.8|20570.8|20653.5|20563.5|39
1655479310000|2022-06-17 15:21:50|20654|20564|20645.5|20555.5|20655.8|20565.8|20645.5|20555.5|32
1655479320000|2022-06-17 15:22:00|20645.3|20555.3|20640.8|20550.8|20647.9|20557.9|20637.9|20547.9|37
1655479330000|2022-06-17 15:22:10|20640.1|20550.1|20636.1|20546.1|20640.7|20550.7|20634.8|20544.8|35
1655479340000|2022-06-17 15:22:20|20635.3|20545.3|20637.2|20547.2|20641.1|20551.1|20634.7|20544.7|30
1655479350000|2022-06-17 15:22:30|20637.9|20547.9|20648.8|20558.8|20648.8|20558.8|20636.8|20546.8|36
1655479360000|2022-06-17 15:22:40|20648.4|20558.4|20646.5|20556.5|20648.4|20558.4|20642.7|20552.7|37
1655479370000|2022-06-17 15:22:50|20644.9|20554.9|20660.4|20570.4|20664.9|20574.9|20644.9|20554.9|35
1655479380000|2022-06-17 15:23:00|20660.1|20570.1|20648.9|20558.9|20660.1|20570.1|20648.8|20558.8|38
1655479390000|2022-06-17 15:23:10|20649.6|20559.6|20656.1|20566.1|20658.6|20568.6|20648.2|20558.2|35
1655479400000|2022-06-17 15:23:20|20656.2|20566.2|20642.3|20552.3|20656.5|20566.5|20642.3|20552.3|34
1655479410000|2022-06-17 15:23:30|20641.4|20551.4|20639.7|20549.7|20644.2|20554.2|20638.9|20548.9|36
1655479420000|2022-06-17 15:23:40|20640.6|20550.6|20633.7|20543.7|20641.1|20551.1|20632.1|20542.1|33
1655479430000|2022-06-17 15:23:50|20633.2|20543.2|20637.6|20547.6|20637.6|20547.6|20632.4|20542.4|35
1655479440000|2022-06-17 15:24:00|20637.5|20547.5|20634.3|20544.3|20637.6|20547.6|20634|20544|35
1655479450000|2022-06-17 15:24:10|20634.5|20544.5|20619.1|20529.1|20635.7|20545.7|20618.9|20528.9|31
1655479460000|2022-06-17 15:24:20|20618.9|20528.9|20625|20535|20627.2|20537.2|20616.7|20526.7|35
1655479470000|2022-06-17 15:24:30|20624.7|20534.7|20636.2|20546.2|20643.2|20553.2|20622.7|20532.7|39
1655479480000|2022-06-17 15:24:40|20638.6|20548.6|20633.3|20543.3|20638.6|20548.6|20627.6|20537.6|39
1655479490000|2022-06-17 15:24:50|20633.5|20543.5|20631.4|20541.4|20633.5|20543.5|20627.9|20537.9|35
1655479500000|2022-06-17 15:25:00|20630.5|20540.5|20634.8|20544.8|20636.1|20546.1|20630.5|20540.5|36
1655479510000|2022-06-17 15:25:10|20635.9|20545.9|20629.8|20539.8|20642.4|20552.4|20629.8|20539.8|37
1655479520000|2022-06-17 15:25:20|20627.9|20537.9|20622.4|20532.4|20628.3|20538.3|20619.3|20529.3|37
1655479530000|2022-06-17 15:25:30|20622.1|20532.1|20624|20534|20626.8|20536.8|20619.8|20529.8|39
1655479540000|2022-06-17 15:25:40|20623.9|20533.9|20617.6|20527.6|20623.9|20533.9|20614.8|20524.8|37
1655479550000|2022-06-17 15:25:50|20616|20526|20587.1|20497.1|20616.6|20526.6|20583.8|20493.8|38
1655479560000|2022-06-17 15:26:00|20589.7|20499.7|20581.9|20491.9|20593.1|20503.1|20581.9|20491.9|39
1655479570000|2022-06-17 15:26:10|20584.7|20494.7|20584.9|20494.9|20590.5|20500.5|20580.7|20490.7|39
1655479580000|2022-06-17 15:26:20|20585.7|20495.7|20592.5|20502.5|20593.8|20503.8|20582.8|20492.8|36
1655479590000|2022-06-17 15:26:30|20593.9|20503.9|20587.7|20497.7|20593.9|20503.9|20585.4|20495.4|37
1655479600000|2022-06-17 15:26:40|20588.5|20498.5|20586.7|20496.7|20590.2|20500.2|20585.5|20495.5|34
1655479610000|2022-06-17 15:26:50|20589.3|20499.3|20619.8|20529.8|20626.3|20536.3|20588.2|20498.2|39
1655479620000|2022-06-17 15:27:00|20620.3|20530.3|20634.6|20544.6|20637.7|20547.7|20617.4|20527.4|39
1655479630000|2022-06-17 15:27:10|20631.6|20541.6|20642.4|20552.4|20643.1|20553.1|20630.8|20540.8|36
1655479640000|2022-06-17 15:27:20|20642.5|20552.5|20655.3|20565.3|20655.3|20565.3|20636.9|20546.9|39
1655479650000|2022-06-17 15:27:30|20650.1|20560.1|20660.4|20570.4|20660.4|20570.4|20646.3|20556.3|34
1655479660000|2022-06-17 15:27:40|20662.7|20572.7|20689.5|20599.5|20694.4|20604.4|20662.7|20572.7|40
1655479670000|2022-06-17 15:27:50|20688.2|20598.2|20693.9|20603.9|20700|20610|20684.2|20594.2|35
1655479680000|2022-06-17 15:28:00|20692.9|20602.9|20677|20587|20698.9|20608.9|20677|20587|40
1655479690000|2022-06-17 15:28:10|20677.4|20587.4|20680.6|20590.6|20695.6|20605.6|20671.9|20581.9|38
1655479700000|2022-06-17 15:28:20|20682.6|20592.6|20693|20603|20693.3|20603.3|20677.7|20587.7|38
1655479710000|2022-06-17 15:28:30|20687.8|20597.8|20689.8|20599.8|20693.3|20603.3|20683|20593|37
1655479720000|2022-06-17 15:28:40|20690.6|20600.6|20688.8|20598.8|20695.6|20605.6|20684.3|20594.3|31
1655479730000|2022-06-17 15:28:50|20690.8|20600.8|20686.4|20596.4|20692.9|20602.9|20686.4|20596.4|36
1655479740000|2022-06-17 15:29:00|20684.8|20594.8|20672.5|20582.5|20685.7|20595.7|20672.5|20582.5|37
1655479750000|2022-06-17 15:29:10|20667.3|20577.3|20668.6|20578.6|20671.9|20581.9|20664.7|20574.7|38
1655479760000|2022-06-17 15:29:20|20670.6|20580.6|20656.3|20566.3|20670.6|20580.6|20650.9|20560.9|35
1655479770000|2022-06-17 15:29:30|20653.8|20563.8|20662.1|20572.1|20663.7|20573.7|20650.4|20560.4|37
1655479780000|2022-06-17 15:29:40|20666.9|20576.9|20660|20570|20667.5|20577.5|20658.5|20568.5|37
1655479790000|2022-06-17 15:29:50|20659.6|20569.6|20662.1|20572.1|20662.1|20572.1|20654.7|20564.7|34
1655479800000|2022-06-17 15:30:00|20662.2|20572.2|20660.9|20570.9|20672.2|20582.2|20657.4|20567.4|39
1655479810000|2022-06-17 15:30:10|20658.1|20568.1|20671.1|20581.1|20671.1|20581.1|20658.1|20568.1|37
1655479820000|2022-06-17 15:30:20|20675|20585|20689.4|20599.4|20690.1|20600.1|20668.1|20578.1|36
1655479830000|2022-06-17 15:30:30|20692.8|20602.8|20690|20600|20701|20611|20687.7|20597.7|35
1655479840000|2022-06-17 15:30:40|20690.6|20600.6|20683.2|20593.2|20690.6|20600.6|20682.9|20592.9|35
1655479850000|2022-06-17 15:30:50|20683.5|20593.5|20690|20600|20690|20600|20683.1|20593.1|36
1655479860000|2022-06-17 15:31:00|20689.8|20599.8|20696.2|20606.2|20699.4|20609.4|20688|20598|37
1655479870000|2022-06-17 15:31:10|20696.9|20606.9|20722.9|20632.9|20724.1|20634.1|20696.3|20606.3|36
1655479880000|2022-06-17 15:31:20|20724.7|20634.7|20720.6|20630.6|20740.7|20650.7|20720.1|20630.1|40
1655479890000|2022-06-17 15:31:30|20719.7|20629.7|20691.4|20601.4|20721.5|20631.5|20689.6|20599.6|36
1655479900000|2022-06-17 15:31:40|20692.3|20602.3|20690.2|20600.2|20698.6|20608.6|20683.8|20593.8|39
1655479910000|2022-06-17 15:31:50|20691.7|20601.7|20690.9|20600.9|20699.5|20609.5|20690.9|20600.9|39
1655479920000|2022-06-17 15:32:00|20690.6|20600.6|20703|20613|20703.1|20613.1|20688.8|20598.8|35
1655479930000|2022-06-17 15:32:10|20701.2|20611.2|20706.8|20616.8|20706.8|20616.8|20692.6|20602.6|33
1655479940000|2022-06-17 15:32:20|20707.1|20617.1|20708.4|20618.4|20709.7|20619.7|20705.9|20615.9|30
1655479950000|2022-06-17 15:32:30|20708.8|20618.8|20706.3|20616.3|20713.3|20623.3|20706.3|20616.3|34
1655479960000|2022-06-17 15:32:40|20706.7|20616.7|20707.2|20617.2|20710.8|20620.8|20706|20616|29
1655479970000|2022-06-17 15:32:50|20707.6|20617.6|20723.8|20633.8|20725.3|20635.3|20707|20617|35
1655479980000|2022-06-17 15:33:00|20720.7|20630.7|20711.8|20621.8|20720.7|20630.7|20706.2|20616.2|37
1655479990000|2022-06-17 15:33:10|20713.6|20623.6|20695.9|20605.9|20714.2|20624.2|20695.7|20605.7|37
1655480000000|2022-06-17 15:33:20|20695|20605|20687.9|20597.9|20695.7|20605.7|20683.9|20593.9|35
1655480010000|2022-06-17 15:33:30|20688.9|20598.9|20690.9|20600.9|20690.9|20600.9|20682.9|20592.9|35
1655480020000|2022-06-17 15:33:40|20689.4|20599.4|20684.5|20594.5|20690.8|20600.8|20682.1|20592.1|34
1655480030000|2022-06-17 15:33:50|20683.9|20593.9|20672.8|20582.8|20685.9|20595.9|20672.8|20582.8|33
1655480040000|2022-06-17 15:34:00|20672.1|20582.1|20681.3|20591.3|20681.3|20591.3|20670.5|20580.5|39
1655480050000|2022-06-17 15:34:10|20682.3|20592.3|20693.2|20603.2|20693.2|20603.2|20681.9|20591.9|37
1655480060000|2022-06-17 15:34:20|20691.8|20601.8|20676.2|20586.2|20694.4|20604.4|20675.7|20585.7|39
1655480070000|2022-06-17 15:34:30|20675.3|20585.3|20672.1|20582.1|20675.9|20585.9|20671|20581|36
1655480080000|2022-06-17 15:34:40|20672.8|20582.8|20658.8|20568.8|20673|20583|20658|20568|28
1655480090000|2022-06-17 15:34:50|20658.2|20568.2|20640.6|20550.6|20659.4|20569.4|20640.5|20550.5|39
1655480100000|2022-06-17 15:35:00|20640.4|20550.4|20659.4|20569.4|20662.8|20572.8|20639.4|20549.4|37
1655480110000|2022-06-17 15:35:10|20659.1|20569.1|20649.3|20559.3|20659.9|20569.9|20644.5|20554.5|39
1655480120000|2022-06-17 15:35:20|20650.1|20560.1|20645.1|20555.1|20650.1|20560.1|20641.5|20551.5|31
1655480130000|2022-06-17 15:35:30|20647.5|20557.5|20632.6|20542.6|20648.7|20558.7|20630.5|20540.5|37
1655480140000|2022-06-17 15:35:40|20632.7|20542.7|20624.3|20534.3|20632.7|20542.7|20620.4|20530.4|36
1655480150000|2022-06-17 15:35:50|20625.3|20535.3|20620.9|20530.9|20633.5|20543.5|20620.5|20530.5|37
1655480160000|2022-06-17 15:36:00|20619.8|20529.8|20621.8|20531.8|20621.8|20531.8|20609.7|20519.7|34
1655480170000|2022-06-17 15:36:10|20623.9|20533.9|20624.3|20534.3|20633.9|20543.9|20618.9|20528.9|34
1655480180000|2022-06-17 15:36:20|20623.1|20533.1|20628.9|20538.9|20630.9|20540.9|20618.8|20528.8|38
1655480190000|2022-06-17 15:36:30|20629|20539|20641.5|20551.5|20641.7|20551.7|20628.3|20538.3|35
1655480200000|2022-06-17 15:36:40|20642.3|20552.3|20628.7|20538.7|20643.1|20553.1|20628|20538|34
1655480210000|2022-06-17 15:36:50|20629.2|20539.2|20628.9|20538.9|20632.4|20542.4|20624.9|20534.9|35
1655480220000|2022-06-17 15:37:00|20627.3|20537.3|20636.5|20546.5|20640|20550|20620.8|20530.8|38
1655480230000|2022-06-17 15:37:10|20634.7|20544.7|20637.4|20547.4|20638.6|20548.6|20627.9|20537.9|39
1655480240000|2022-06-17 15:37:20|20637.2|20547.2|20641.8|20551.8|20643.5|20553.5|20636.9|20546.9|36
1655480250000|2022-06-17 15:37:30|20641.5|20551.5|20639.5|20549.5|20641.5|20551.5|20635.5|20545.5|36
1655480260000|2022-06-17 15:37:40|20639.4|20549.4|20642.2|20552.2|20645.4|20555.4|20639.4|20549.4|33
1655480270000|2022-06-17 15:37:50|20642.7|20552.7|20633.9|20543.9|20651.8|20561.8|20632.6|20542.6|39
1655480280000|2022-06-17 15:38:00|20632.2|20542.2|20629.5|20539.5|20635.2|20545.2|20628.7|20538.7|35
1655480290000|2022-06-17 15:38:10|20628.3|20538.3|20625.7|20535.7|20628.3|20538.3|20623.4|20533.4|36
1655480300000|2022-06-17 15:38:20|20625.8|20535.8|20621.1|20531.1|20627.3|20537.3|20621.1|20531.1|34
1655480310000|2022-06-17 15:38:30|20623.1|20533.1|20618.7|20528.7|20623.1|20533.1|20618|20528|36
1655480320000|2022-06-17 15:38:40|20619.2|20529.2|20613.1|20523.1|20627.3|20537.3|20609.4|20519.4|32
1655480330000|2022-06-17 15:38:50|20612.8|20522.8|20605.8|20515.8|20612.8|20522.8|20603.6|20513.6|40
1655480340000|2022-06-17 15:39:00|20606.5|20516.5|20607.9|20517.9|20607.9|20517.9|20599.3|20509.3|33
1655480350000|2022-06-17 15:39:10|20610.4|20520.4|20612.4|20522.4|20612.4|20522.4|20602|20512|38
1655480360000|2022-06-17 15:39:20|20610.9|20520.9|20614.8|20524.8|20614.8|20524.8|20609.3|20519.3|32
1655480370000|2022-06-17 15:39:30|20615.9|20525.9|20634.7|20544.7|20634.7|20544.7|20615.9|20525.9|35
1655480380000|2022-06-17 15:39:40|20634|20544|20646.1|20556.1|20648.5|20558.5|20634|20544|39
1655480390000|2022-06-17 15:39:50|20647.3|20557.3|20645.1|20555.1|20647.8|20557.8|20644.3|20554.3|30
1655480400000|2022-06-17 15:40:00|20644.7|20554.7|20664.4|20574.4|20664.4|20574.4|20644.2|20554.2|38
1655480410000|2022-06-17 15:40:10|20665.9|20575.9|20673.8|20583.8|20680.9|20590.9|20665.1|20575.1|37
1655480420000|2022-06-17 15:40:20|20674|20584|20678.5|20588.5|20680.2|20590.2|20674|20584|33
1655480430000|2022-06-17 15:40:30|20679|20589|20674.6|20584.6|20679|20589|20672.9|20582.9|34
1655480440000|2022-06-17 15:40:40|20674.8|20584.8|20680.6|20590.6|20682.5|20592.5|20672.9|20582.9|35
1655480450000|2022-06-17 15:40:50|20679.9|20589.9|20669.6|20579.6|20679.9|20589.9|20667.5|20577.5|35
1655480460000|2022-06-17 15:41:00|20669.4|20579.4|20661.3|20571.3|20669.4|20579.4|20651.2|20561.2|34
1655480470000|2022-06-17 15:41:10|20660.6|20570.6|20669.4|20579.4|20669.4|20579.4|20660.1|20570.1|36
1655480480000|2022-06-17 15:41:20|20670.3|20580.3|20658.7|20568.7|20670.3|20580.3|20652.9|20562.9|38
1655480490000|2022-06-17 15:41:30|20660.9|20570.9|20672.2|20582.2|20675.1|20585.1|20660.9|20570.9|38
1655480500000|2022-06-17 15:41:40|20673.6|20583.6|20670.3|20580.3|20673.6|20583.6|20669.3|20579.3|31
1655480510000|2022-06-17 15:41:50|20671.5|20581.5|20668.3|20578.3|20674.9|20584.9|20668.3|20578.3|37
1655480520000|2022-06-17 15:42:00|20670.6|20580.6|20641.3|20551.3|20670.6|20580.6|20641.2|20551.2|36
1655480530000|2022-06-17 15:42:10|20641.5|20551.5|20633.1|20543.1|20641.5|20551.5|20629.5|20539.5|31
1655480540000|2022-06-17 15:42:20|20631.7|20541.7|20642.9|20552.9|20643.2|20553.2|20630.4|20540.4|35
1655480550000|2022-06-17 15:42:30|20643.2|20553.2|20625.2|20535.2|20643.2|20553.2|20624.3|20534.3|32
1655480560000|2022-06-17 15:42:40|20626.4|20536.4|20622.1|20532.1|20626.4|20536.4|20621.9|20531.9|26
1655480570000|2022-06-17 15:42:50|20622.8|20532.8|20630.1|20540.1|20631.9|20541.9|20621.8|20531.8|35
1655480580000|2022-06-17 15:43:00|20628.4|20538.4|20630.3|20540.3|20630.3|20540.3|20620.8|20530.8|34
1655480590000|2022-06-17 15:43:10|20629.7|20539.7|20636|20546|20642.8|20552.8|20629.7|20539.7|39
1655480600000|2022-06-17 15:43:20|20636.1|20546.1|20631|20541|20636.1|20546.1|20629.5|20539.5|28
1655480610000|2022-06-17 15:43:30|20626.7|20536.7|20647.4|20557.4|20649.2|20559.2|20624.9|20534.9|37
1655480620000|2022-06-17 15:43:40|20648.1|20558.1|20644|20554|20649.1|20559.1|20637.4|20547.4|37
1655480630000|2022-06-17 15:43:50|20644.4|20554.4|20645.3|20555.3|20655.8|20565.8|20644.4|20554.4|35
1655480640000|2022-06-17 15:44:00|20645.4|20555.4|20655.1|20565.1|20655.3|20565.3|20645.4|20555.4|36
1655480650000|2022-06-17 15:44:10|20651.9|20561.9|20631.6|20541.6|20654|20564|20630.9|20540.9|34
1655480660000|2022-06-17 15:44:20|20632.1|20542.1|20637.3|20547.3|20644.2|20554.2|20631.9|20541.9|36
1655480670000|2022-06-17 15:44:30|20637.5|20547.5|20634.9|20544.9|20643.6|20553.6|20634.2|20544.2|34
1655480680000|2022-06-17 15:44:40|20635.1|20545.1|20635.9|20545.9|20635.9|20545.9|20628.7|20538.7|39
1655480690000|2022-06-17 15:44:50|20635.4|20545.4|20623|20533|20636.7|20546.7|20620.3|20530.3|38
1655480700000|2022-06-17 15:45:00|20622.5|20532.5|20606.4|20516.4|20622.5|20532.5|20605|20515|36
1655480710000|2022-06-17 15:45:10|20606|20516|20603.2|20513.2|20606.2|20516.2|20602.5|20512.5|36
1655480720000|2022-06-17 15:45:20|20603.4|20513.4|20615.4|20525.4|20617.2|20527.2|20602.4|20512.4|38
1655480730000|2022-06-17 15:45:30|20616.4|20526.4|20607.4|20517.4|20627.4|20537.4|20605.9|20515.9|39
1655480740000|2022-06-17 15:45:40|20608.1|20518.1|20635|20545|20636.4|20546.4|20607.9|20517.9|38
1655480750000|2022-06-17 15:45:50|20637.5|20547.5|20636.7|20546.7|20637.6|20547.6|20623.8|20533.8|37
1655480760000|2022-06-17 15:46:00|20637.8|20547.8|20644.3|20554.3|20649|20559|20637.8|20547.8|36
1655480770000|2022-06-17 15:46:10|20643|20553|20640.5|20550.5|20647.8|20557.8|20632.8|20542.8|39
1655480780000|2022-06-17 15:46:20|20637.6|20547.6|20634.1|20544.1|20642|20552|20628.6|20538.6|38
1655480790000|2022-06-17 15:46:30|20631.9|20541.9|20639.3|20549.3|20639.9|20549.9|20629.7|20539.7|38
1655480800000|2022-06-17 15:46:40|20639.1|20549.1|20641.2|20551.2|20642.9|20552.9|20639.1|20549.1|36
1655480810000|2022-06-17 15:46:50|20640.6|20550.6|20623.6|20533.6|20640.6|20550.6|20623.6|20533.6|35
1655480820000|2022-06-17 15:47:00|20623.5|20533.5|20619.2|20529.2|20637.9|20547.9|20619.2|20529.2|38
1655480830000|2022-06-17 15:47:10|20620.3|20530.3|20633.2|20543.2|20634.9|20544.9|20620.3|20530.3|39
1655480840000|2022-06-17 15:47:20|20632.9|20542.9|20625.7|20535.7|20633.5|20543.5|20625|20535|35
1655480850000|2022-06-17 15:47:30|20626.5|20536.5|20633.6|20543.6|20634.4|20544.4|20622.2|20532.2|37
1655480860000|2022-06-17 15:47:40|20632.4|20542.4|20642.5|20552.5|20644.7|20554.7|20631.4|20541.4|36
1655480870000|2022-06-17 15:47:50|20642.9|20552.9|20630|20540|20644.6|20554.6|20623.6|20533.6|40
1655480880000|2022-06-17 15:48:00|20629.5|20539.5|20622.9|20532.9|20631.7|20541.7|20621.8|20531.8|36
1655480890000|2022-06-17 15:48:10|20622|20532|20638|20548|20638.5|20548.5|20621.9|20531.9|38
1655480900000|2022-06-17 15:48:20|20640.5|20550.5|20642|20552|20642.2|20552.2|20639.7|20549.7|36
1655480910000|2022-06-17 15:48:30|20643.4|20553.4|20643.4|20553.4|20644.5|20554.5|20640.6|20550.6|32
1655480920000|2022-06-17 15:48:40|20643.6|20553.6|20659.9|20569.9|20660.8|20570.8|20643.6|20553.6|37
1655480930000|2022-06-17 15:48:50|20665.9|20575.9|20660.4|20570.4|20666.1|20576.1|20657.7|20567.7|32
1655480940000|2022-06-17 15:49:00|20660.5|20570.5|20667.7|20577.7|20668.3|20578.3|20656.4|20566.4|34
1655480950000|2022-06-17 15:49:10|20668.6|20578.6|20642.2|20552.2|20668.6|20578.6|20641.2|20551.2|36
1655480960000|2022-06-17 15:49:20|20640.8|20550.8|20635.9|20545.9|20643|20553|20634.7|20544.7|36
1655480970000|2022-06-17 15:49:30|20635.6|20545.6|20645.5|20555.5|20646.8|20556.8|20635.4|20545.4|36
1655480980000|2022-06-17 15:49:40|20646|20556|20642.4|20552.4|20649.5|20559.5|20636.3|20546.3|40
1655480990000|2022-06-17 15:49:50|20643.5|20553.5|20627.3|20537.3|20643.5|20553.5|20621.6|20531.6|36
1655481000000|2022-06-17 15:50:00|20626.5|20536.5|20629|20539|20629.6|20539.6|20622.7|20532.7|40
1655481010000|2022-06-17 15:50:10|20629.8|20539.8|20640.5|20550.5|20640.5|20550.5|20628|20538|39
1655481020000|2022-06-17 15:50:20|20640.8|20550.8|20654.6|20564.6|20654.7|20564.7|20639.2|20549.2|35
1655481030000|2022-06-17 15:50:30|20656.2|20566.2|20652.8|20562.8|20660.9|20570.9|20652.3|20562.3|33
1655481040000|2022-06-17 15:50:40|20652.9|20562.9|20639.4|20549.4|20652.9|20562.9|20638.8|20548.8|35
1655481050000|2022-06-17 15:50:50|20638.3|20548.3|20633.4|20543.4|20640.3|20550.3|20630.5|20540.5|36
1655481060000|2022-06-17 15:51:00|20631.9|20541.9|20624.1|20534.1|20633|20543|20623.8|20533.8|30
1655481070000|2022-06-17 15:51:10|20625|20535|20620.6|20530.6|20625|20535|20619.4|20529.4|24
1655481080000|2022-06-17 15:51:20|20620.2|20530.2|20596.2|20506.2|20620.6|20530.6|20596.2|20506.2|35
1655481090000|2022-06-17 15:51:30|20596|20506|20595.4|20505.4|20598.1|20508.1|20593.3|20503.3|35
1655481100000|2022-06-17 15:51:40|20596.1|20506.1|20583.9|20493.9|20596.1|20506.1|20583.7|20493.7|39
1655481110000|2022-06-17 15:51:50|20583.2|20493.2|20585.4|20495.4|20588.6|20498.6|20581.4|20491.4|34
1655481120000|2022-06-17 15:52:00|20581.4|20491.4|20579.5|20489.5|20585.9|20495.9|20574.8|20484.8|33
1655481130000|2022-06-17 15:52:10|20578|20488|20592.5|20502.5|20594.3|20504.3|20577.7|20487.7|35
1655481140000|2022-06-17 15:52:20|20593.3|20503.3|20570|20480|20593.3|20503.3|20570|20480|35
1655481150000|2022-06-17 15:52:30|20573|20483|20581.7|20491.7|20581.7|20491.7|20568.4|20478.4|35
1655481160000|2022-06-17 15:52:40|20581.5|20491.5|20586.3|20496.3|20587.2|20497.2|20581.5|20491.5|36
1655481170000|2022-06-17 15:52:50|20585.6|20495.6|20588.1|20498.1|20588.9|20498.9|20584.6|20494.6|34
1655481180000|2022-06-17 15:53:00|20588.9|20498.9|20591.2|20501.2|20591.5|20501.5|20587.3|20497.3|32
1655481190000|2022-06-17 15:53:10|20591.1|20501.1|20598.8|20508.8|20599.4|20509.4|20590.6|20500.6|39
1655481200000|2022-06-17 15:53:20|20599.6|20509.6|20601.2|20511.2|20602.1|20512.1|20594|20504|38
1655481210000|2022-06-17 15:53:30|20599.7|20509.7|20616.1|20526.1|20617.2|20527.2|20599.7|20509.7|34
1655481220000|2022-06-17 15:53:40|20615.7|20525.7|20615.6|20525.6|20616.6|20526.6|20613|20523|36
1655481230000|2022-06-17 15:53:50|20615.8|20525.8|20603.8|20513.8|20616.2|20526.2|20603.8|20513.8|28
1655481240000|2022-06-17 15:54:00|20603.6|20513.6|20617.6|20527.6|20618.5|20528.5|20600.2|20510.2|37
1655481250000|2022-06-17 15:54:10|20617.7|20527.7|20602.6|20512.6|20617.7|20527.7|20597|20507|31
1655481260000|2022-06-17 15:54:20|20601.3|20511.3|20593.4|20503.4|20603.2|20513.2|20589.1|20499.1|37
1655481270000|2022-06-17 15:54:30|20592.2|20502.2|20601.1|20511.1|20601.1|20511.1|20589|20499|37
1655481280000|2022-06-17 15:54:40|20602.5|20512.5|20593.4|20503.4|20607.6|20517.6|20593.2|20503.2|36
1655481290000|2022-06-17 15:54:50|20592.4|20502.4|20597.7|20507.7|20597.7|20507.7|20587.9|20497.9|37
1655481300000|2022-06-17 15:55:00|20598.9|20508.9|20596|20506|20607.7|20517.7|20594.8|20504.8|37
1655481310000|2022-06-17 15:55:10|20594.4|20504.4|20595.5|20505.5|20598.5|20508.5|20592.6|20502.6|34
1655481320000|2022-06-17 15:55:20|20595.7|20505.7|20599.4|20509.4|20599.4|20509.4|20592.8|20502.8|34
1655481330000|2022-06-17 15:55:30|20599.7|20509.7|20591.3|20501.3|20604.4|20514.4|20589.5|20499.5|38
1655481340000|2022-06-17 15:55:40|20590.9|20500.9|20591.3|20501.3|20592.6|20502.6|20588.2|20498.2|34
1655481350000|2022-06-17 15:55:50|20593.5|20503.5|20586.3|20496.3|20596.1|20506.1|20585.6|20495.6|35
1655481360000|2022-06-17 15:56:00|20587.2|20497.2|20593|20503|20595.9|20505.9|20584.2|20494.2|36
1655481370000|2022-06-17 15:56:10|20592.5|20502.5|20595.9|20505.9|20604.1|20514.1|20592.1|20502.1|35
1655481380000|2022-06-17 15:56:20|20596.1|20506.1|20591.3|20501.3|20597.1|20507.1|20589.8|20499.8|37
1655481390000|2022-06-17 15:56:30|20591.9|20501.9|20603.9|20513.9|20604.2|20514.2|20591.9|20501.9|36
1655481400000|2022-06-17 15:56:40|20604.4|20514.4|20598.1|20508.1|20606.5|20516.5|20596.6|20506.6|37
1655481410000|2022-06-17 15:56:50|20597.6|20507.6|20586.4|20496.4|20599.3|20509.3|20586.1|20496.1|34
1655481420000|2022-06-17 15:57:00|20587|20497|20597.1|20507.1|20597.1|20507.1|20587|20497|34
1655481430000|2022-06-17 15:57:10|20594.8|20504.8|20593.1|20503.1|20594.8|20504.8|20588.5|20498.5|32
1655481440000|2022-06-17 15:57:20|20593.5|20503.5|20612.8|20522.8|20612.8|20522.8|20593.5|20503.5|30
1655481450000|2022-06-17 15:57:30|20615|20525|20634.4|20544.4|20635.9|20545.9|20615|20525|36
1655481460000|2022-06-17 15:57:40|20633.9|20543.9|20627.9|20537.9|20637.1|20547.1|20625.1|20535.1|36
1655481470000|2022-06-17 15:57:50|20627.7|20537.7|20634.1|20544.1|20635.6|20545.6|20624.8|20534.8|31
1655481480000|2022-06-17 15:58:00|20636.1|20546.1|20637.4|20547.4|20637.7|20547.7|20631.8|20541.8|36
1655481490000|2022-06-17 15:58:10|20637.5|20547.5|20629.9|20539.9|20638.1|20548.1|20629.8|20539.8|36
1655481500000|2022-06-17 15:58:20|20629.5|20539.5|20618.7|20528.7|20630.1|20540.1|20614.6|20524.6|37
1655481510000|2022-06-17 15:58:30|20620.9|20530.9|20639.6|20549.6|20639.8|20549.8|20620.9|20530.9|38
1655481520000|2022-06-17 15:58:40|20644|20554|20647.9|20557.9|20649.2|20559.2|20641|20551|37
1655481530000|2022-06-17 15:58:50|20651.9|20561.9|20665.1|20575.1|20665.1|20575.1|20651.9|20561.9|37
1655481540000|2022-06-17 15:59:00|20666.4|20576.4|20668.9|20578.9|20669.8|20579.8|20664.2|20574.2|36
1655481550000|2022-06-17 15:59:10|20669.7|20579.7|20696.6|20606.6|20696.6|20606.6|20669.7|20579.7|39
1655481560000|2022-06-17 15:59:20|20695.6|20605.6|20699.9|20609.9|20705.2|20615.2|20685.4|20595.4|40
1655481570000|2022-06-17 15:59:30|20697.2|20607.2|20697.8|20607.8|20702.9|20612.9|20695.3|20605.3|37
1655481580000|2022-06-17 15:59:40|20699.1|20609.1|20693.6|20603.6|20700.6|20610.6|20691.7|20601.7|37
1655481590000|2022-06-17 15:59:50|20691.9|20601.9|20690.6|20600.6|20699.6|20609.6|20690.6|20600.6|38
1655481600000|2022-06-17 16:00:00|20689.2|20599.2|20687.8|20597.8|20689.3|20599.3|20685.5|20595.5|23
1655481610000|2022-06-17 16:00:10|20687.9|20597.9|20664.7|20574.7|20687.9|20597.9|20664.6|20574.6|24
1655481620000|2022-06-17 16:00:20|20665.8|20575.8|20673.8|20583.8|20674.9|20584.9|20664.8|20574.8|38
1655481630000|2022-06-17 16:00:30|20674.2|20584.2|20690.6|20600.6|20699.3|20609.3|20674.2|20584.2|39
1655481640000|2022-06-17 16:00:40|20693.2|20603.2|20684.7|20594.7|20693.2|20603.2|20684.7|20594.7|38
1655481650000|2022-06-17 16:00:50|20685.8|20595.8|20688|20598|20700|20610|20683.8|20593.8|36
1655481660000|2022-06-17 16:01:00|20687.5|20597.5|20655.3|20565.3|20687.5|20597.5|20655.3|20565.3|39
1655481670000|2022-06-17 16:01:10|20655.5|20565.5|20649.4|20559.4|20657.9|20567.9|20641.1|20551.1|34
1655481680000|2022-06-17 16:01:20|20651.8|20561.8|20644|20554|20651.8|20561.8|20643.5|20553.5|27
1655481690000|2022-06-17 16:01:30|20643.9|20553.9|20646|20556|20652.9|20562.9|20643.9|20553.9|38
1655481700000|2022-06-17 16:01:40|20646.4|20556.4|20628.7|20538.7|20646.5|20556.5|20628|20538|35
1655481710000|2022-06-17 16:01:50|20628.8|20538.8|20649.1|20559.1|20649.1|20559.1|20628.5|20538.5|31
1655481720000|2022-06-17 16:02:00|20648.4|20558.4|20642.8|20552.8|20653.6|20563.6|20642.8|20552.8|37
1655481730000|2022-06-17 16:02:10|20642.7|20552.7|20634.5|20544.5|20645.5|20555.5|20630.1|20540.1|37
1655481740000|2022-06-17 16:02:20|20634.2|20544.2|20636.5|20546.5|20636.5|20546.5|20626.6|20536.6|34
1655481750000|2022-06-17 16:02:30|20636.8|20546.8|20657.4|20567.4|20661.6|20571.6|20636.8|20546.8|39
1655481760000|2022-06-17 16:02:40|20656|20566|20658.7|20568.7|20658.7|20568.7|20651.3|20561.3|36
1655481770000|2022-06-17 16:02:50|20658.6|20568.6|20673|20583|20673.4|20583.4|20658.6|20568.6|37
1655481780000|2022-06-17 16:03:00|20672|20582|20665.3|20575.3|20673.1|20583.1|20661.6|20571.6|38
1655481790000|2022-06-17 16:03:10|20667.2|20577.2|20673.9|20583.9|20675.6|20585.6|20667.2|20577.2|36
1655481800000|2022-06-17 16:03:20|20675.4|20585.4|20692.6|20602.6|20692.6|20602.6|20674.2|20584.2|33
1655481810000|2022-06-17 16:03:30|20696.1|20606.1|20695.9|20605.9|20706.2|20616.2|20694.4|20604.4|35
1655481820000|2022-06-17 16:03:40|20695.8|20605.8|20701.9|20611.9|20707.1|20617.1|20693.7|20603.7|34
1655481830000|2022-06-17 16:03:50|20702.6|20612.6|20708.4|20618.4|20709.9|20619.9|20700.1|20610.1|36
1655481840000|2022-06-17 16:04:00|20708.7|20618.7|20719.4|20629.4|20719.4|20629.4|20707.7|20617.7|35
1655481850000|2022-06-17 16:04:10|20723.8|20633.8|20728.6|20638.6|20733.4|20643.4|20718.2|20628.2|39
1655481860000|2022-06-17 16:04:20|20727.4|20637.4|20719|20629|20732|20642|20710.9|20620.9|37
1655481870000|2022-06-17 16:04:30|20712.9|20622.9|20721.4|20631.4|20723.1|20633.1|20707.8|20617.8|37
1655481880000|2022-06-17 16:04:40|20720.4|20630.4|20716.7|20626.7|20720.8|20630.8|20712.4|20622.4|39
1655481890000|2022-06-17 16:04:50|20715.4|20625.4|20714.7|20624.7|20719.1|20629.1|20710.3|20620.3|34
1655481900000|2022-06-17 16:05:00|20711.8|20621.8|20687.7|20597.7|20712.6|20622.6|20684.4|20594.4|40
1655481910000|2022-06-17 16:05:10|20690.3|20600.3|20687.9|20597.9|20700.3|20610.3|20686.3|20596.3|36
1655481920000|2022-06-17 16:05:20|20688.2|20598.2|20690.1|20600.1|20698.6|20608.6|20685.7|20595.7|36
1655481930000|2022-06-17 16:05:30|20690.7|20600.7|20680.8|20590.8|20690.7|20600.7|20680.8|20590.8|34
1655481940000|2022-06-17 16:05:40|20680.5|20590.5|20660.6|20570.6|20684.2|20594.2|20659|20569|37
1655481950000|2022-06-17 16:05:50|20660.2|20570.2|20658.7|20568.7|20663.6|20573.6|20652.1|20562.1|40
1655481960000|2022-06-17 16:06:00|20659.6|20569.6|20667.4|20577.4|20669.5|20579.5|20650.2|20560.2|37
1655481970000|2022-06-17 16:06:10|20664.9|20574.9|20701|20611|20701.1|20611.1|20664.9|20574.9|36
1655481980000|2022-06-17 16:06:20|20697.6|20607.6|20708.1|20618.1|20710.5|20620.5|20694.1|20604.1|34
1655481990000|2022-06-17 16:06:30|20706.2|20616.2|20703.2|20613.2|20711.3|20621.3|20703.2|20613.2|33
1655482000000|2022-06-17 16:06:40|20703.8|20613.8|20706.8|20616.8|20706.8|20616.8|20697.3|20607.3|35
1655482010000|2022-06-17 16:06:50|20706.2|20616.2|20707.3|20617.3|20710|20620|20700.5|20610.5|37
1655482020000|2022-06-17 16:07:00|20708.1|20618.1|20717.8|20627.8|20720.1|20630.1|20708.1|20618.1|36
1655482030000|2022-06-17 16:07:10|20718.8|20628.8|20715.6|20625.6|20729.8|20639.8|20715.6|20625.6|35
1655482040000|2022-06-17 16:07:20|20716.9|20626.9|20717.9|20627.9|20725.6|20635.6|20713|20623|35
1655482050000|2022-06-17 16:07:30|20718.5|20628.5|20723.2|20633.2|20727.9|20637.9|20712.6|20622.6|35
1655482060000|2022-06-17 16:07:40|20723.4|20633.4|20718.3|20628.3|20723.4|20633.4|20717.6|20627.6|32
1655482070000|2022-06-17 16:07:50|20717.4|20627.4|20718.4|20628.4|20718.4|20628.4|20710.5|20620.5|32
1655482080000|2022-06-17 16:08:00|20718.3|20628.3|20699.1|20609.1|20719.9|20629.9|20696.6|20606.6|38
1655482090000|2022-06-17 16:08:10|20700.4|20610.4|20700.8|20610.8|20704.1|20614.1|20695.6|20605.6|38
1655482100000|2022-06-17 16:08:20|20702.4|20612.4|20720.5|20630.5|20720.5|20630.5|20701.2|20611.2|35
1655482110000|2022-06-17 16:08:30|20722.8|20632.8|20726.7|20636.7|20732.9|20642.9|20720.4|20630.4|36
1655482120000|2022-06-17 16:08:40|20727.1|20637.1|20707.9|20617.9|20727.1|20637.1|20707.5|20617.5|37
1655482130000|2022-06-17 16:08:50|20704.2|20614.2|20711.1|20621.1|20711.4|20621.4|20697.6|20607.6|36
1655482140000|2022-06-17 16:09:00|20711.2|20621.2|20695.1|20605.1|20713.1|20623.1|20689.1|20599.1|37
1655482150000|2022-06-17 16:09:10|20695.7|20605.7|20690.3|20600.3|20696.5|20606.5|20689.5|20599.5|38
1655482160000|2022-06-17 16:09:20|20691.1|20601.1|20687.7|20597.7|20693.9|20603.9|20684.6|20594.6|35
1655482170000|2022-06-17 16:09:30|20690.2|20600.2|20687.7|20597.7|20695.1|20605.1|20687.5|20597.5|33
1655482180000|2022-06-17 16:09:40|20689.7|20599.7|20695.8|20605.8|20696.3|20606.3|20687.7|20597.7|34
1655482190000|2022-06-17 16:09:50|20696.5|20606.5|20727.4|20637.4|20727.5|20637.5|20695.4|20605.4|30
1655482200000|2022-06-17 16:10:00|20726.7|20636.7|20727.4|20637.4|20730.4|20640.4|20718.2|20628.2|32
1655482210000|2022-06-17 16:10:10|20727.5|20637.5|20726.2|20636.2|20729.7|20639.7|20722.7|20632.7|38
1655482220000|2022-06-17 16:10:20|20726.3|20636.3|20721.5|20631.5|20728.1|20638.1|20720.9|20630.9|30
1655482230000|2022-06-17 16:10:30|20723.5|20633.5|20731.7|20641.7|20732.3|20642.3|20721.6|20631.6|23
1655482240000|2022-06-17 16:10:40|20731.9|20641.9|20746.1|20656.1|20748.8|20658.8|20731.5|20641.5|32
1655482250000|2022-06-17 16:10:50|20742.5|20652.5|20747.2|20657.2|20749.4|20659.4|20737.2|20647.2|37
1655482260000|2022-06-17 16:11:00|20743.9|20653.9|20738.3|20648.3|20747.4|20657.4|20724.6|20634.6|40
1655482270000|2022-06-17 16:11:10|20738|20648|20746.8|20656.8|20746.8|20656.8|20727.7|20637.7|36
1655482280000|2022-06-17 16:11:20|20746.3|20656.3|20759.8|20669.8|20770.5|20680.5|20746.3|20656.3|36
1655482290000|2022-06-17 16:11:30|20760.5|20670.5|20733.5|20643.5|20760.5|20670.5|20732.4|20642.4|40
1655482300000|2022-06-17 16:11:40|20735|20645|20738.6|20648.6|20746.6|20656.6|20735|20645|37
1655482310000|2022-06-17 16:11:50|20737.2|20647.2|20725.8|20635.8|20737.2|20647.2|20720.8|20630.8|35
1655482320000|2022-06-17 16:12:00|20726.4|20636.4|20739.5|20649.5|20743.9|20653.9|20726.4|20636.4|37
1655482330000|2022-06-17 16:12:10|20740.6|20650.6|20749.6|20659.6|20754.1|20664.1|20737.1|20647.1|35
1655482340000|2022-06-17 16:12:20|20748.4|20658.4|20757.1|20667.1|20764.2|20674.2|20747.9|20657.9|37
1655482350000|2022-06-17 16:12:30|20759.4|20669.4|20755.5|20665.5|20767.4|20677.4|20750.4|20660.4|34
1655482360000|2022-06-17 16:12:40|20758.8|20668.8|20768.5|20678.5|20770.6|20680.6|20754.6|20664.6|28
1655482370000|2022-06-17 16:12:50|20768.8|20678.8|20761|20671|20778.8|20688.8|20758|20668|37
1655482380000|2022-06-17 16:13:00|20764.4|20674.4|20764.5|20674.5|20772.4|20682.4|20754.2|20664.2|38
1655482390000|2022-06-17 16:13:10|20764.3|20674.3|20767.4|20677.4|20772.8|20682.8|20761.6|20671.6|37
1655482400000|2022-06-17 16:13:20|20766.6|20676.6|20776.6|20686.6|20776.6|20686.6|20756.9|20666.9|37
1655482410000|2022-06-17 16:13:30|20776.7|20686.7|20778.5|20688.5|20784.5|20694.5|20770|20680|33
1655482420000|2022-06-17 16:13:40|20777.8|20687.8|20784.8|20694.8|20784.9|20694.9|20774.2|20684.2|29
1655482430000|2022-06-17 16:13:50|20785.9|20695.9|20814.5|20724.5|20817.6|20727.6|20785.9|20695.9|35
1655482440000|2022-06-17 16:14:00|20816.1|20726.1|20809.4|20719.4|20818.5|20728.5|20794.5|20704.5|38
1655482450000|2022-06-17 16:14:10|20814.1|20724.1|20787.7|20697.7|20814.3|20724.3|20787.7|20697.7|39
1655482460000|2022-06-17 16:14:20|20785.9|20695.9|20785.5|20695.5|20791.4|20701.4|20774.2|20684.2|39
1655482470000|2022-06-17 16:14:30|20789.4|20699.4|20794.4|20704.4|20798.7|20708.7|20786.2|20696.2|37
1655482480000|2022-06-17 16:14:40|20788.2|20698.2|20799.8|20709.8|20804.5|20714.5|20788.2|20698.2|35
1655482490000|2022-06-17 16:14:50|20796.8|20706.8|20799.5|20709.5|20807.5|20717.5|20794.3|20704.3|39
1655482500000|2022-06-17 16:15:00|20801.6|20711.6|20797.2|20707.2|20812.4|20722.4|20797.2|20707.2|36
1655482510000|2022-06-17 16:15:10|20796.8|20706.8|20802.1|20712.1|20808.9|20718.9|20796.8|20706.8|34
1655482520000|2022-06-17 16:15:20|20803.9|20713.9|20801.5|20711.5|20806.3|20716.3|20797.2|20707.2|39
1655482530000|2022-06-17 16:15:30|20803.7|20713.7|20797.2|20707.2|20804.2|20714.2|20795.9|20705.9|35
1655482540000|2022-06-17 16:15:40|20799|20709|20794.5|20704.5|20802.6|20712.6|20793.1|20703.1|38
1655482550000|2022-06-17 16:15:50|20794|20704|20772|20682|20794.1|20704.1|20770.9|20680.9|38
1655482560000|2022-06-17 16:16:00|20775.9|20685.9|20783.6|20693.6|20785.7|20695.7|20772.2|20682.2|36
1655482570000|2022-06-17 16:16:10|20783.4|20693.4|20776.1|20686.1|20784.1|20694.1|20769.8|20679.8|37
1655482580000|2022-06-17 16:16:20|20775.7|20685.7|20780.4|20690.4|20781.9|20691.9|20773.7|20683.7|35
1655482590000|2022-06-17 16:16:30|20780.3|20690.3|20779.3|20689.3|20782.6|20692.6|20771.1|20681.1|34
1655482600000|2022-06-17 16:16:40|20781|20691|20776.6|20686.6|20785.7|20695.7|20775.5|20685.5|33
1655482610000|2022-06-17 16:16:50|20773.8|20683.8|20771.7|20681.7|20777.3|20687.3|20771.7|20681.7|31
1655482620000|2022-06-17 16:17:00|20770.6|20680.6|20758|20668|20771.5|20681.5|20755.3|20665.3|35
1655482630000|2022-06-17 16:17:10|20756.4|20666.4|20752.9|20662.9|20757|20667|20752.5|20662.5|32
1655482640000|2022-06-17 16:17:20|20752.8|20662.8|20751|20661|20755.4|20665.4|20747.6|20657.6|34
1655482650000|2022-06-17 16:17:30|20751.5|20661.5|20754.1|20664.1|20759.4|20669.4|20746.1|20656.1|38
1655482660000|2022-06-17 16:17:40|20756.2|20666.2|20774.7|20684.7|20775|20685|20753.8|20663.8|36
1655482670000|2022-06-17 16:17:50|20774.8|20684.8|20776.3|20686.3|20782|20692|20774.3|20684.3|35
1655482680000|2022-06-17 16:18:00|20776.1|20686.1|20760.5|20670.5|20777.4|20687.4|20760|20670|39
1655482690000|2022-06-17 16:18:10|20759.2|20669.2|20758|20668|20759.2|20669.2|20753.4|20663.4|35
1655482700000|2022-06-17 16:18:20|20758.3|20668.3|20745.8|20655.8|20760.5|20670.5|20745.8|20655.8|39
1655482710000|2022-06-17 16:18:30|20745|20655|20747.3|20657.3|20753.5|20663.5|20744.6|20654.6|38
1655482720000|2022-06-17 16:18:40|20746.2|20656.2|20745.8|20655.8|20748.3|20658.3|20744.1|20654.1|30
1655482730000|2022-06-17 16:18:50|20744.2|20654.2|20755|20665|20755|20665|20738.1|20648.1|32
1655482740000|2022-06-17 16:19:00|20753.5|20663.5|20751.3|20661.3|20760.4|20670.4|20747.3|20657.3|35
1655482750000|2022-06-17 16:19:10|20751|20661|20745.6|20655.6|20751|20661|20744.1|20654.1|33
1655482760000|2022-06-17 16:19:20|20745|20655|20737.6|20647.6|20745|20655|20736.4|20646.4|34
1655482770000|2022-06-17 16:19:30|20735.4|20645.4|20744.7|20654.7|20746.2|20656.2|20733.7|20643.7|30
1655482780000|2022-06-17 16:19:40|20746|20656|20749.8|20659.8|20750.9|20660.9|20741.8|20651.8|34
1655482790000|2022-06-17 16:19:50|20747|20657|20739.9|20649.9|20750.5|20660.5|20738.1|20648.1|32
1655482800000|2022-06-17 16:20:00|20740|20650|20742.3|20652.3|20742.4|20652.4|20737.1|20647.1|34
1655482810000|2022-06-17 16:20:10|20743.9|20653.9|20743.4|20653.4|20745.8|20655.8|20741.1|20651.1|36
1655482820000|2022-06-17 16:20:20|20744.8|20654.8|20750.6|20660.6|20752.2|20662.2|20743.5|20653.5|31
1655482830000|2022-06-17 16:20:30|20750.7|20660.7|20743.2|20653.2|20750.7|20660.7|20741.9|20651.9|27
1655482840000|2022-06-17 16:20:40|20742.4|20652.4|20741.2|20651.2|20746.5|20656.5|20741.2|20651.2|33
1655482850000|2022-06-17 16:20:50|20741|20651|20737.2|20647.2|20741|20651|20736.7|20646.7|36
1655482860000|2022-06-17 16:21:00|20736.6|20646.6|20736.3|20646.3|20737.9|20647.9|20734.6|20644.6|22
1655482870000|2022-06-17 16:21:10|20736.4|20646.4|20751.2|20661.2|20753|20663|20732.1|20642.1|37
1655482880000|2022-06-17 16:21:20|20751.6|20661.6|20757|20667|20759.8|20669.8|20749.5|20659.5|37
1655482890000|2022-06-17 16:21:30|20758.7|20668.7|20759.2|20669.2|20765.1|20675.1|20756|20666|31
1655482900000|2022-06-17 16:21:40|20759.5|20669.5|20743.6|20653.6|20759.5|20669.5|20742.4|20652.4|38
1655482910000|2022-06-17 16:21:50|20742.9|20652.9|20742|20652|20750|20660|20737.3|20647.3|34
1655482920000|2022-06-17 16:22:00|20738.9|20648.9|20737.4|20647.4|20748.3|20658.3|20734.3|20644.3|37
1655482930000|2022-06-17 16:22:10|20736.6|20646.6|20724.4|20634.4|20736.6|20646.6|20724.2|20634.2|34
1655482940000|2022-06-17 16:22:20|20725.2|20635.2|20719.2|20629.2|20726.4|20636.4|20715.9|20625.9|35
1655482950000|2022-06-17 16:22:30|20718.5|20628.5|20730.7|20640.7|20730.7|20640.7|20718.5|20628.5|31
1655482960000|2022-06-17 16:22:40|20729.8|20639.8|20732.2|20642.2|20735.6|20645.6|20729.6|20639.6|27
1655482970000|2022-06-17 16:22:50|20732.1|20642.1|20730.1|20640.1|20732.6|20642.6|20727.2|20637.2|33
1655482980000|2022-06-17 16:23:00|20733.4|20643.4|20733.3|20643.3|20735.5|20645.5|20725.7|20635.7|35
1655482990000|2022-06-17 16:23:10|20733.1|20643.1|20732.7|20642.7|20737.9|20647.9|20731.4|20641.4|31
1655483000000|2022-06-17 16:23:20|20731.3|20641.3|20731|20641|20733.1|20643.1|20728.4|20638.4|33
1655483010000|2022-06-17 16:23:30|20730.9|20640.9|20735.3|20645.3|20735.3|20645.3|20729.4|20639.4|29
1655483020000|2022-06-17 16:23:40|20737|20647|20739.7|20649.7|20739.7|20649.7|20734.6|20644.6|19
1655483030000|2022-06-17 16:23:50|20740.3|20650.3|20729.4|20639.4|20740.3|20650.3|20728.2|20638.2|31
1655483040000|2022-06-17 16:24:00|20734.4|20644.4|20748.4|20658.4|20750.1|20660.1|20734.2|20644.2|34
1655483050000|2022-06-17 16:24:10|20749.4|20659.4|20735.9|20645.9|20752.8|20662.8|20735.5|20645.5|36
1655483060000|2022-06-17 16:24:20|20736.7|20646.7|20728.5|20638.5|20736.7|20646.7|20727.4|20637.4|31
1655483070000|2022-06-17 16:24:30|20728.8|20638.8|20731.5|20641.5|20731.8|20641.8|20723.1|20633.1|32
1655483080000|2022-06-17 16:24:40|20732.2|20642.2|20732|20642|20732.4|20642.4|20728.5|20638.5|32
1655483090000|2022-06-17 16:24:50|20732.3|20642.3|20749.5|20659.5|20749.5|20659.5|20724.8|20634.8|36
1655483100000|2022-06-17 16:25:00|20747.3|20657.3|20726.6|20636.6|20747.3|20657.3|20724|20634|38
1655483110000|2022-06-17 16:25:10|20725.9|20635.9|20730.1|20640.1|20731.3|20641.3|20723.3|20633.3|34
1655483120000|2022-06-17 16:25:20|20729.8|20639.8|20726.2|20636.2|20731.3|20641.3|20723.2|20633.2|34
1655483130000|2022-06-17 16:25:30|20726.7|20636.7|20721.9|20631.9|20726.7|20636.7|20718.4|20628.4|38
1655483140000|2022-06-17 16:25:40|20722.3|20632.3|20726.8|20636.8|20729.2|20639.2|20722.3|20632.3|34
1655483150000|2022-06-17 16:25:50|20728.3|20638.3|20729|20639|20734.3|20644.3|20725.6|20635.6|31
1655483160000|2022-06-17 16:26:00|20728.9|20638.9|20737.4|20647.4|20746.6|20656.6|20728.9|20638.9|39
1655483170000|2022-06-17 16:26:10|20737.7|20647.7|20726.5|20636.5|20738.8|20648.8|20725|20635|27
1655483180000|2022-06-17 16:26:20|20724.1|20634.1|20735.1|20645.1|20738|20648|20723|20633|31
1655483190000|2022-06-17 16:26:30|20735.2|20645.2|20735.6|20645.6|20738.4|20648.4|20733.3|20643.3|29
1655483200000|2022-06-17 16:26:40|20735|20645|20731.6|20641.6|20736.7|20646.7|20730.1|20640.1|32
1655483210000|2022-06-17 16:26:50|20731.5|20641.5|20720|20630|20733.1|20643.1|20718.9|20628.9|35
1655483220000|2022-06-17 16:27:00|20719.8|20629.8|20721.6|20631.6|20723.3|20633.3|20719.3|20629.3|31
1655483230000|2022-06-17 16:27:10|20721.5|20631.5|20714.7|20624.7|20722.2|20632.2|20714.7|20624.7|35
1655483240000|2022-06-17 16:27:20|20714.8|20624.8|20712.6|20622.6|20716.4|20626.4|20712.6|20622.6|30
1655483250000|2022-06-17 16:27:30|20712.1|20622.1|20718.2|20628.2|20719.9|20629.9|20712.1|20622.1|31
1655483260000|2022-06-17 16:27:40|20717.6|20627.6|20717.5|20627.5|20718.9|20628.9|20714.8|20624.8|33
1655483270000|2022-06-17 16:27:50|20717.3|20627.3|20728|20638|20728.4|20638.4|20717.1|20627.1|34
1655483280000|2022-06-17 16:28:00|20728.2|20638.2|20731.1|20641.1|20731.1|20641.1|20722.3|20632.3|31
1655483290000|2022-06-17 16:28:10|20734.3|20644.3|20731|20641|20742|20652|20727.5|20637.5|37
1655483300000|2022-06-17 16:28:20|20734.3|20644.3|20734.9|20644.9|20736.6|20646.6|20731.3|20641.3|33
1655483310000|2022-06-17 16:28:30|20735.2|20645.2|20720.7|20630.7|20736.3|20646.3|20720.2|20630.2|37
1655483320000|2022-06-17 16:28:40|20720.8|20630.8|20719.8|20629.8|20721.7|20631.7|20719.2|20629.2|31
1655483330000|2022-06-17 16:28:50|20720|20630|20721.4|20631.4|20721.6|20631.6|20719.2|20629.2|36
1655483340000|2022-06-17 16:29:00|20719.9|20629.9|20716.1|20626.1|20721.3|20631.3|20715.9|20625.9|31
1655483350000|2022-06-17 16:29:10|20716.9|20626.9|20715.1|20625.1|20717.2|20627.2|20713.9|20623.9|36
1655483360000|2022-06-17 16:29:20|20714.8|20624.8|20705.9|20615.9|20716.2|20626.2|20704.6|20614.6|34
1655483370000|2022-06-17 16:29:30|20706.1|20616.1|20719|20629|20719.5|20629.5|20706.1|20616.1|34
1655483380000|2022-06-17 16:29:40|20719.6|20629.6|20707.2|20617.2|20727.1|20637.1|20707.2|20617.2|39
1655483390000|2022-06-17 16:29:50|20707.5|20617.5|20710.8|20620.8|20710.8|20620.8|20705.6|20615.6|32
1655483400000|2022-06-17 16:30:00|20711|20621|20712.4|20622.4|20712.5|20622.5|20702.9|20612.9|32
1655483410000|2022-06-17 16:30:10|20711.9|20621.9|20702.7|20612.7|20711.9|20621.9|20702.7|20612.7|34
1655483420000|2022-06-17 16:30:20|20703.1|20613.1|20686.1|20596.1|20703.3|20613.3|20686.1|20596.1|35
1655483430000|2022-06-17 16:30:30|20686|20596|20686.7|20596.7|20686.7|20596.7|20675.1|20585.1|34
1655483440000|2022-06-17 16:30:40|20687.2|20597.2|20685|20595|20687.9|20597.9|20685|20595|34
1655483450000|2022-06-17 16:30:50|20685.6|20595.6|20681.2|20591.2|20686.7|20596.7|20680.6|20590.6|36
1655483460000|2022-06-17 16:31:00|20680.1|20590.1|20682.6|20592.6|20682.6|20592.6|20679.6|20589.6|29
1655483470000|2022-06-17 16:31:10|20682.4|20592.4|20667.9|20577.9|20682.4|20592.4|20663.9|20573.9|37
1655483480000|2022-06-17 16:31:20|20669.9|20579.9|20664.4|20574.4|20669.9|20579.9|20663.9|20573.9|30
1655483490000|2022-06-17 16:31:30|20664.3|20574.3|20667.9|20577.9|20672.1|20582.1|20662.7|20572.7|31
1655483500000|2022-06-17 16:31:40|20673|20583|20673.3|20583.3|20681.3|20591.3|20667.9|20577.9|38
1655483510000|2022-06-17 16:31:50|20671.2|20581.2|20676.7|20586.7|20677.2|20587.2|20670.1|20580.1|36
1655483520000|2022-06-17 16:32:00|20672.4|20582.4|20684.7|20594.7|20687.7|20597.7|20672.4|20582.4|29
1655483530000|2022-06-17 16:32:10|20683.5|20593.5|20690.7|20600.7|20691.7|20601.7|20681.4|20591.4|33
1655483540000|2022-06-17 16:32:20|20691.2|20601.2|20689.4|20599.4|20691.9|20601.9|20687.6|20597.6|24
1655483550000|2022-06-17 16:32:30|20690.4|20600.4|20689.4|20599.4|20698.7|20608.7|20687.2|20597.2|32
1655483560000|2022-06-17 16:32:40|20688.3|20598.3|20676.2|20586.2|20689.8|20599.8|20676.1|20586.1|36
1655483570000|2022-06-17 16:32:50|20676|20586|20678.3|20588.3|20678.9|20588.9|20674.6|20584.6|33
1655483580000|2022-06-17 16:33:00|20678.1|20588.1|20680|20590|20683.4|20593.4|20674.6|20584.6|33
1655483590000|2022-06-17 16:33:10|20680.8|20590.8|20686.3|20596.3|20689.8|20599.8|20680.5|20590.5|32
1655483600000|2022-06-17 16:33:20|20689.4|20599.4|20685.5|20595.5|20689.5|20599.5|20682.9|20592.9|14
1655483610000|2022-06-17 16:33:30|20682.9|20592.9|20687.7|20597.7|20691|20601|20682.9|20592.9|26
1655483620000|2022-06-17 16:33:40|20688.5|20598.5|20683.6|20593.6|20688.8|20598.8|20680.2|20590.2|32
1655483630000|2022-06-17 16:33:50|20683.5|20593.5|20684.6|20594.6|20691.4|20601.4|20682.7|20592.7|36
1655483640000|2022-06-17 16:34:00|20685.2|20595.2|20683.8|20593.8|20686|20596|20679.7|20589.7|38
1655483650000|2022-06-17 16:34:10|20684|20594|20682.4|20592.4|20684.9|20594.9|20681.1|20591.1|34
1655483660000|2022-06-17 16:34:20|20682.2|20592.2|20684.3|20594.3|20689.7|20599.7|20682.2|20592.2|35
1655483670000|2022-06-17 16:34:30|20683.7|20593.7|20687.1|20597.1|20687.1|20597.1|20682.7|20592.7|35
1655483680000|2022-06-17 16:34:40|20684.1|20594.1|20684.5|20594.5|20686.2|20596.2|20682.4|20592.4|36
1655483690000|2022-06-17 16:34:50|20684.4|20594.4|20670|20580|20685.5|20595.5|20669.6|20579.6|35
1655483700000|2022-06-17 16:35:00|20669.3|20579.3|20672.3|20582.3|20673.8|20583.8|20668.1|20578.1|36
1655483710000|2022-06-17 16:35:10|20671.7|20581.7|20666.7|20576.7|20671.7|20581.7|20665.7|20575.7|35
1655483720000|2022-06-17 16:35:20|20666.6|20576.6|20655.3|20565.3|20666.6|20576.6|20652.2|20562.2|35
1655483730000|2022-06-17 16:35:30|20655.2|20565.2|20654.5|20564.5|20656.9|20566.9|20654|20564|37
1655483740000|2022-06-17 16:35:40|20656.3|20566.3|20662.1|20572.1|20663.2|20573.2|20656.3|20566.3|33
1655483750000|2022-06-17 16:35:50|20661.2|20571.2|20661.7|20571.7|20662.6|20572.6|20659.2|20569.2|34
1655483760000|2022-06-17 16:36:00|20661.6|20571.6|20655.7|20565.7|20661.6|20571.6|20653|20563|33
1655483770000|2022-06-17 16:36:10|20656.3|20566.3|20656.8|20566.8|20658|20568|20654.4|20564.4|34
1655483780000|2022-06-17 16:36:20|20657.7|20567.7|20664|20574|20664|20574|20654.9|20564.9|36
1655483790000|2022-06-17 16:36:30|20662.2|20572.2|20681.2|20591.2|20681.8|20591.8|20662.2|20572.2|32
1655483800000|2022-06-17 16:36:40|20680.7|20590.7|20682.1|20592.1|20683.3|20593.3|20680.7|20590.7|34
1655483810000|2022-06-17 16:36:50|20681.8|20591.8|20679.8|20589.8|20688.4|20598.4|20679.1|20589.1|34
1655483820000|2022-06-17 16:37:00|20680.3|20590.3|20673.8|20583.8|20681.2|20591.2|20671.8|20581.8|33
1655483830000|2022-06-17 16:37:10|20674|20584|20676.1|20586.1|20679.5|20589.5|20674|20584|31
1655483840000|2022-06-17 16:37:20|20675.5|20585.5|20674.9|20584.9|20677.5|20587.5|20674.7|20584.7|32
1655483850000|2022-06-17 16:37:30|20673.4|20583.4|20665.6|20575.6|20674.8|20584.8|20665.6|20575.6|34
1655483860000|2022-06-17 16:37:40|20666.5|20576.5|20679.8|20589.8|20681.8|20591.8|20666.5|20576.5|36
1655483870000|2022-06-17 16:37:50|20681.8|20591.8|20704.9|20614.9|20704.9|20614.9|20680.2|20590.2|33
1655483880000|2022-06-17 16:38:00|20705.4|20615.4|20694.9|20604.9|20712.6|20622.6|20692|20602|34
1655483890000|2022-06-17 16:38:10|20694.8|20604.8|20685.4|20595.4|20695.9|20605.9|20685.4|20595.4|34
1655483900000|2022-06-17 16:38:20|20684|20594|20680.1|20590.1|20688.7|20598.7|20677|20587|30
1655483910000|2022-06-17 16:38:30|20681.5|20591.5|20697.6|20607.6|20697.6|20607.6|20679.5|20589.5|39
1655483920000|2022-06-17 16:38:40|20698.9|20608.9|20719.8|20629.8|20724|20634|20698.9|20608.9|38
1655483930000|2022-06-17 16:38:50|20719.9|20629.9|20713.3|20623.3|20722.7|20632.7|20711.2|20621.2|34
1655483940000|2022-06-17 16:39:00|20713.8|20623.8|20710.2|20620.2|20716|20626|20705.1|20615.1|39
1655483950000|2022-06-17 16:39:10|20707.8|20617.8|20704.5|20614.5|20707.8|20617.8|20690.9|20600.9|37
1655483960000|2022-06-17 16:39:20|20705.8|20615.8|20705.3|20615.3|20712.3|20622.3|20701.6|20611.6|37
1655483970000|2022-06-17 16:39:30|20705|20615|20710|20620|20711.9|20621.9|20702.9|20612.9|38
1655483980000|2022-06-17 16:39:40|20711.3|20621.3|20719.8|20629.8|20720|20630|20708.2|20618.2|36
1655483990000|2022-06-17 16:39:50|20719.7|20629.7|20730|20640|20730|20640|20717.7|20627.7|31
1655484000000|2022-06-17 16:40:00|20730.5|20640.5|20720.7|20630.7|20737.5|20647.5|20720|20630|36
1655484010000|2022-06-17 16:40:10|20721.1|20631.1|20715|20625|20722.8|20632.8|20714.7|20624.7|37
1655484020000|2022-06-17 16:40:20|20716.5|20626.5|20711.1|20621.1|20721.9|20631.9|20707.7|20617.7|35
1655484030000|2022-06-17 16:40:30|20710.1|20620.1|20723.8|20633.8|20723.8|20633.8|20710.1|20620.1|37
1655484040000|2022-06-17 16:40:40|20724.6|20634.6|20722.5|20632.5|20724.6|20634.6|20720|20630|37
1655484050000|2022-06-17 16:40:50|20722.1|20632.1|20709.8|20619.8|20733.9|20643.9|20709.1|20619.1|40
1655484060000|2022-06-17 16:41:00|20711.3|20621.3|20725.9|20635.9|20729.7|20639.7|20710.3|20620.3|35
1655484070000|2022-06-17 16:41:10|20723.1|20633.1|20721.7|20631.7|20728.9|20638.9|20721.7|20631.7|37
1655484080000|2022-06-17 16:41:20|20720.9|20630.9|20727.1|20637.1|20729.2|20639.2|20711.6|20621.6|37
1655484090000|2022-06-17 16:41:30|20727.3|20637.3|20710.4|20620.4|20728.2|20638.2|20709.6|20619.6|37
1655484100000|2022-06-17 16:41:40|20711|20621|20703.8|20613.8|20713|20623|20703.1|20613.1|26
1655484110000|2022-06-17 16:41:50|20703.1|20613.1|20703.9|20613.9|20705.8|20615.8|20703|20613|27
1655484120000|2022-06-17 16:42:00|20703.5|20613.5|20685|20595|20706|20616|20685|20595|36
1655484130000|2022-06-17 16:42:10|20685.3|20595.3|20682.9|20592.9|20686.5|20596.5|20678.6|20588.6|37
1655484140000|2022-06-17 16:42:20|20683.2|20593.2|20676.8|20586.8|20685.3|20595.3|20675.7|20585.7|35
1655484150000|2022-06-17 16:42:30|20678|20588|20673.5|20583.5|20680.3|20590.3|20673.5|20583.5|34
1655484160000|2022-06-17 16:42:40|20673.6|20583.6|20674.2|20584.2|20675.9|20585.9|20672.9|20582.9|21
1655484170000|2022-06-17 16:42:50|20674.7|20584.7|20674.4|20584.4|20676.8|20586.8|20671.8|20581.8|30
1655484180000|2022-06-17 16:43:00|20673.3|20583.3|20674.1|20584.1|20677.6|20587.6|20660.3|20570.3|39
1655484190000|2022-06-17 16:43:10|20673.6|20583.6|20683.9|20593.9|20684.5|20594.5|20671.7|20581.7|34
1655484200000|2022-06-17 16:43:20|20683.6|20593.6|20677.7|20587.7|20692.8|20602.8|20677.7|20587.7|36
1655484210000|2022-06-17 16:43:30|20678.4|20588.4|20686|20596|20688.7|20598.7|20677.2|20587.2|38
1655484220000|2022-06-17 16:43:40|20687.8|20597.8|20686.4|20596.4|20689.4|20599.4|20682.7|20592.7|38
1655484230000|2022-06-17 16:43:50|20686.6|20596.6|20691.7|20601.7|20691.8|20601.8|20686.6|20596.6|30
1655484240000|2022-06-17 16:44:00|20691.1|20601.1|20686.6|20596.6|20691.1|20601.1|20683.6|20593.6|34
1655484250000|2022-06-17 16:44:10|20684.3|20594.3|20691|20601|20693|20603|20683|20593|33
1655484260000|2022-06-17 16:44:20|20692.2|20602.2|20703.8|20613.8|20704.6|20614.6|20692.2|20602.2|34
1655484270000|2022-06-17 16:44:30|20703.7|20613.7|20714.5|20624.5|20715.2|20625.2|20701.5|20611.5|33
1655484280000|2022-06-17 16:44:40|20715.3|20625.3|20712.8|20622.8|20720.8|20630.8|20706.6|20616.6|35
1655484290000|2022-06-17 16:44:50|20714.9|20624.9|20713.5|20623.5|20715.7|20625.7|20704.8|20614.8|38
1655484300000|2022-06-17 16:45:00|20720.9|20630.9|20696.4|20606.4|20725|20635|20694.9|20604.9|39
1655484310000|2022-06-17 16:45:10|20697.6|20607.6|20703.6|20613.6|20709.4|20619.4|20697.6|20607.6|36
1655484320000|2022-06-17 16:45:20|20704.2|20614.2|20694.2|20604.2|20707.1|20617.1|20691.8|20601.8|37
1655484330000|2022-06-17 16:45:30|20693.9|20603.9|20678.8|20588.8|20693.9|20603.9|20677.2|20587.2|38
1655484340000|2022-06-17 16:45:40|20679.8|20589.8|20680|20590|20685.5|20595.5|20677.3|20587.3|36
1655484350000|2022-06-17 16:45:50|20679.1|20589.1|20672.2|20582.2|20683.2|20593.2|20670.1|20580.1|35
1655484360000|2022-06-17 16:46:00|20673.6|20583.6|20675.5|20585.5|20676.8|20586.8|20670|20580|38
1655484370000|2022-06-17 16:46:10|20674.4|20584.4|20683.3|20593.3|20683.8|20593.8|20672.9|20582.9|37
1655484380000|2022-06-17 16:46:20|20685.4|20595.4|20691.1|20601.1|20692.6|20602.6|20685.4|20595.4|36
1655484390000|2022-06-17 16:46:30|20691.6|20601.6|20700.5|20610.5|20701.1|20611.1|20691.6|20601.6|35
1655484400000|2022-06-17 16:46:40|20703.4|20613.4|20706.6|20616.6|20708.1|20618.1|20700.8|20610.8|36
1655484410000|2022-06-17 16:46:50|20705.5|20615.5|20716.9|20626.9|20717.4|20627.4|20702.1|20612.1|39
1655484420000|2022-06-17 16:47:00|20716.3|20626.3|20726.1|20636.1|20729.4|20639.4|20714.3|20624.3|36
1655484430000|2022-06-17 16:47:10|20727.1|20637.1|20710.8|20620.8|20729|20639|20710.8|20620.8|40
1655484440000|2022-06-17 16:47:20|20708.1|20618.1|20704.6|20614.6|20710.8|20620.8|20703.3|20613.3|34
1655484450000|2022-06-17 16:47:30|20704.7|20614.7|20715.2|20625.2|20720|20630|20704.6|20614.6|30
1655484460000|2022-06-17 16:47:40|20714.6|20624.6|20708.9|20618.9|20714.6|20624.6|20702.3|20612.3|37
1655484470000|2022-06-17 16:47:50|20709.9|20619.9|20714.7|20624.7|20715.4|20625.4|20709.9|20619.9|32
1655484480000|2022-06-17 16:48:00|20714.8|20624.8|20712.2|20622.2|20724.7|20634.7|20712.2|20622.2|33
1655484490000|2022-06-17 16:48:10|20712.1|20622.1|20711.1|20621.1|20712.1|20622.1|20707.1|20617.1|30
1655484500000|2022-06-17 16:48:20|20711.8|20621.8|20722.6|20632.6|20725.6|20635.6|20711.8|20621.8|32
1655484510000|2022-06-17 16:48:30|20722.3|20632.3|20723|20633|20728.3|20638.3|20720|20630|37
1655484520000|2022-06-17 16:48:40|20723.4|20633.4|20720.9|20630.9|20725|20635|20715|20625|37
1655484530000|2022-06-17 16:48:50|20722.5|20632.5|20726.4|20636.4|20726.7|20636.7|20719.1|20629.1|37
1655484540000|2022-06-17 16:49:00|20726.1|20636.1|20730|20640|20731.9|20641.9|20722.1|20632.1|34
1655484550000|2022-06-17 16:49:10|20729.5|20639.5|20747.3|20657.3|20748.4|20658.4|20728.1|20638.1|37
1655484560000|2022-06-17 16:49:20|20747.7|20657.7|20736.6|20646.6|20748.5|20658.5|20734|20644|32
1655484570000|2022-06-17 16:49:30|20739.3|20649.3|20735.8|20645.8|20748.7|20658.7|20734.4|20644.4|36
1655484580000|2022-06-17 16:49:40|20736.5|20646.5|20735|20645|20740.6|20650.6|20733.9|20643.9|34
1655484590000|2022-06-17 16:49:50|20735.1|20645.1|20740.7|20650.7|20741.5|20651.5|20732.4|20642.4|34
1655484600000|2022-06-17 16:50:00|20741.2|20651.2|20737.8|20647.8|20746.5|20656.5|20737.1|20647.1|36
1655484610000|2022-06-17 16:50:10|20738.3|20648.3|20737.7|20647.7|20743|20653|20737.7|20647.7|27
1655484620000|2022-06-17 16:50:20|20737.5|20647.5|20735.7|20645.7|20738.7|20648.7|20734.6|20644.6|30
1655484630000|2022-06-17 16:50:30|20735.8|20645.8|20733.2|20643.2|20736.2|20646.2|20731.7|20641.7|31
1655484640000|2022-06-17 16:50:40|20733.1|20643.1|20734.8|20644.8|20735|20645|20732.9|20642.9|30
1655484650000|2022-06-17 16:50:50|20734.5|20644.5|20736.8|20646.8|20737.6|20647.6|20730|20640|36
1655484660000|2022-06-17 16:51:00|20735.7|20645.7|20730.8|20640.8|20737.9|20647.9|20730.7|20640.7|32
1655484670000|2022-06-17 16:51:10|20730.6|20640.6|20725.9|20635.9|20733.6|20643.6|20721.4|20631.4|35
1655484680000|2022-06-17 16:51:20|20725.8|20635.8|20714.8|20624.8|20726.5|20636.5|20713.8|20623.8|35
1655484690000|2022-06-17 16:51:30|20715|20625|20694.7|20604.7|20715.6|20625.6|20692.8|20602.8|35
1655484700000|2022-06-17 16:51:40|20693.8|20603.8|20675.3|20585.3|20693.8|20603.8|20675.3|20585.3|29
1655484710000|2022-06-17 16:51:50|20675.5|20585.5|20664.9|20574.9|20679|20589|20664.7|20574.7|31
1655484720000|2022-06-17 16:52:00|20664.3|20574.3|20666.8|20576.8|20671.5|20581.5|20663.9|20573.9|37
1655484730000|2022-06-17 16:52:10|20667.4|20577.4|20656.1|20566.1|20668.3|20578.3|20655.5|20565.5|39
1655484740000|2022-06-17 16:52:20|20653.4|20563.4|20642.7|20552.7|20654.3|20564.3|20640.6|20550.6|38
1655484750000|2022-06-17 16:52:30|20642.9|20552.9|20634.9|20544.9|20643|20553|20629.9|20539.9|36
1655484760000|2022-06-17 16:52:40|20635|20545|20630.1|20540.1|20642.2|20552.2|20629.4|20539.4|37
1655484770000|2022-06-17 16:52:50|20629.9|20539.9|20618.3|20528.3|20629.9|20539.9|20610.4|20520.4|35
1655484780000|2022-06-17 16:53:00|20615.8|20525.8|20615.5|20525.5|20622.9|20532.9|20612.3|20522.3|36
1655484790000|2022-06-17 16:53:10|20617.1|20527.1|20601.8|20511.8|20617.1|20527.1|20601.3|20511.3|39
1655484800000|2022-06-17 16:53:20|20603.1|20513.1|20603.7|20513.7|20605.2|20515.2|20598.5|20508.5|35
1655484810000|2022-06-17 16:53:30|20605.3|20515.3|20622.1|20532.1|20622.1|20532.1|20605.3|20515.3|37
1655484820000|2022-06-17 16:53:40|20619.6|20529.6|20617|20527|20627.1|20537.1|20615.9|20525.9|36
1655484830000|2022-06-17 16:53:50|20617.2|20527.2|20616.4|20526.4|20620.4|20530.4|20616.4|20526.4|33
1655484840000|2022-06-17 16:54:00|20617.7|20527.7|20625.8|20535.8|20634.6|20544.6|20616.6|20526.6|34
1655484850000|2022-06-17 16:54:10|20625.7|20535.7|20619.5|20529.5|20626.7|20536.7|20619.2|20529.2|35
1655484860000|2022-06-17 16:54:20|20619.6|20529.6|20621.6|20531.6|20632.8|20542.8|20619.2|20529.2|37
1655484870000|2022-06-17 16:54:30|20620.7|20530.7|20613.4|20523.4|20620.7|20530.7|20601.7|20511.7|33
1655484880000|2022-06-17 16:54:40|20615.4|20525.4|20618.6|20528.6|20620.5|20530.5|20612.5|20522.5|35
1655484890000|2022-06-17 16:54:50|20619.5|20529.5|20608.9|20518.9|20621.1|20531.1|20608.9|20518.9|37
1655484900000|2022-06-17 16:55:00|20609.8|20519.8|20613.8|20523.8|20616.2|20526.2|20602.3|20512.3|38
1655484910000|2022-06-17 16:55:10|20613.9|20523.9|20623.7|20533.7|20625.3|20535.3|20613.3|20523.3|36
1655484920000|2022-06-17 16:55:20|20626.4|20536.4|20645.3|20555.3|20648.3|20558.3|20626.4|20536.4|38
1655484930000|2022-06-17 16:55:30|20641.6|20551.6|20629.5|20539.5|20642.6|20552.6|20625.3|20535.3|38
1655484940000|2022-06-17 16:55:40|20630.1|20540.1|20626.1|20536.1|20632.3|20542.3|20625|20535|34
1655484950000|2022-06-17 16:55:50|20626.9|20536.9|20622.5|20532.5|20627.7|20537.7|20621.9|20531.9|34
1655484960000|2022-06-17 16:56:00|20622.1|20532.1|20617.3|20527.3|20622.1|20532.1|20605.2|20515.2|37
1655484970000|2022-06-17 16:56:10|20618.4|20528.4|20612.4|20522.4|20619.2|20529.2|20610.5|20520.5|37
1655484980000|2022-06-17 16:56:20|20612.6|20522.6|20607.4|20517.4|20613.4|20523.4|20602.8|20512.8|34
1655484990000|2022-06-17 16:56:30|20606.7|20516.7|20607.8|20517.8|20616.9|20526.9|20603.2|20513.2|38
1655485000000|2022-06-17 16:56:40|20607.3|20517.3|20617.8|20527.8|20618.6|20528.6|20606|20516|38
1655485010000|2022-06-17 16:56:50|20618.3|20528.3|20603|20513|20618.3|20528.3|20600.8|20510.8|38
1655485020000|2022-06-17 16:57:00|20601.1|20511.1|20601.7|20511.7|20603.5|20513.5|20600|20510|33
1655485030000|2022-06-17 16:57:10|20604.6|20514.6|20570.8|20480.8|20610.5|20520.5|20570.1|20480.1|30
1655485040000|2022-06-17 16:57:20|20573.5|20483.5|20575.4|20485.4|20580.8|20490.8|20571.2|20481.2|40
1655485050000|2022-06-17 16:57:30|20575.8|20485.8|20569.4|20479.4|20575.8|20485.8|20561.1|20471.1|34
1655485060000|2022-06-17 16:57:40|20569.3|20479.3|20575.5|20485.5|20576.4|20486.4|20563.2|20473.2|38
1655485070000|2022-06-17 16:57:50|20574|20484|20568.9|20478.9|20576.6|20486.6|20561.7|20471.7|37
1655485080000|2022-06-17 16:58:00|20566.5|20476.5|20571.1|20481.1|20571.1|20481.1|20562.3|20472.3|33
1655485090000|2022-06-17 16:58:10|20567.2|20477.2|20604.5|20514.5|20604.5|20514.5|20567.1|20477.1|38
1655485100000|2022-06-17 16:58:20|20597.9|20507.9|20599|20509|20604.2|20514.2|20595.5|20505.5|35
1655485110000|2022-06-17 16:58:30|20597.9|20507.9|20616.3|20526.3|20616.3|20526.3|20597.6|20507.6|33
1655485120000|2022-06-17 16:58:40|20615.9|20525.9|20608.6|20518.6|20623.7|20533.7|20608|20518|39
1655485130000|2022-06-17 16:58:50|20610|20520|20595.5|20505.5|20610|20520|20595.1|20505.1|36
1655485140000|2022-06-17 16:59:00|20595.1|20505.1|20607.4|20517.4|20608.4|20518.4|20595.1|20505.1|31
1655485150000|2022-06-17 16:59:10|20609.3|20519.3|20605.1|20515.1|20614|20524|20603.3|20513.3|36
1655485160000|2022-06-17 16:59:20|20605.3|20515.3|20610.8|20520.8|20612.5|20522.5|20605|20515|31
1655485170000|2022-06-17 16:59:30|20610.7|20520.7|20604.1|20514.1|20610.7|20520.7|20603.4|20513.4|31
1655485180000|2022-06-17 16:59:40|20608.2|20518.2|20599.1|20509.1|20611.4|20521.4|20596.2|20506.2|37
1655485190000|2022-06-17 16:59:50|20598.3|20508.3|20596.8|20506.8|20599|20509|20595|20505|35
1655485200000|2022-06-17 17:00:00|20596.9|20506.9|20583.5|20493.5|20597.7|20507.7|20576.1|20486.1|38
1655485210000|2022-06-17 17:00:10|20583.6|20493.6|20602.8|20512.8|20608.9|20518.9|20583.6|20493.6|40
1655485220000|2022-06-17 17:00:20|20601.8|20511.8|20588|20498|20601.8|20511.8|20582|20492|35
1655485230000|2022-06-17 17:00:30|20584.9|20494.9|20576.1|20486.1|20586.3|20496.3|20572.7|20482.7|36
1655485240000|2022-06-17 17:00:40|20573.9|20483.9|20576.2|20486.2|20583.2|20493.2|20573.1|20483.1|37
1655485250000|2022-06-17 17:00:50|20576.5|20486.5|20577.4|20487.4|20590.3|20500.3|20576.5|20486.5|36
1655485260000|2022-06-17 17:01:00|20577.7|20487.7|20577.1|20487.1|20586|20496|20575.3|20485.3|34
1655485270000|2022-06-17 17:01:10|20578.2|20488.2|20581.6|20491.6|20585.5|20495.5|20578.2|20488.2|36
1655485280000|2022-06-17 17:01:20|20581.5|20491.5|20590|20500|20591.9|20501.9|20581.2|20491.2|29
1655485290000|2022-06-17 17:01:30|20593.4|20503.4|20591.9|20501.9|20593.5|20503.5|20586.8|20496.8|19
1655485300000|2022-06-17 17:01:40|20587.3|20497.3|20609|20519|20609|20519|20587.3|20497.3|36
1655485310000|2022-06-17 17:01:50|20609.3|20519.3|20610.2|20520.2|20610.6|20520.6|20605.9|20515.9|28
1655485320000|2022-06-17 17:02:00|20611.6|20521.6|20619.2|20529.2|20619.4|20529.4|20611.4|20521.4|34
1655485330000|2022-06-17 17:02:10|20620.2|20530.2|20625.4|20535.4|20626.4|20536.4|20620.2|20530.2|29
1655485340000|2022-06-17 17:02:20|20628|20538|20627.7|20537.7|20633.1|20543.1|20623.2|20533.2|33
1655485350000|2022-06-17 17:02:30|20627.3|20537.3|20633.4|20543.4|20633.4|20543.4|20620.9|20530.9|36
1655485360000|2022-06-17 17:02:40|20630.9|20540.9|20629.5|20539.5|20639.3|20549.3|20629.5|20539.5|38
1655485370000|2022-06-17 17:02:50|20628.6|20538.6|20623.2|20533.2|20629.4|20539.4|20620.3|20530.3|38
1655485380000|2022-06-17 17:03:00|20624.6|20534.6|20625.3|20535.3|20627|20537|20618.9|20528.9|40
1655485390000|2022-06-17 17:03:10|20626|20536|20622.8|20532.8|20631.5|20541.5|20622.8|20532.8|38
1655485400000|2022-06-17 17:03:20|20622.7|20532.7|20612|20522|20622.7|20532.7|20612|20522|37
1655485410000|2022-06-17 17:03:30|20611.9|20521.9|20600.1|20510.1|20611.9|20521.9|20596.6|20506.6|34
1655485420000|2022-06-17 17:03:40|20598.9|20508.9|20593.9|20503.9|20600.1|20510.1|20592.5|20502.5|39
1655485430000|2022-06-17 17:03:50|20595.1|20505.1|20593.5|20503.5|20595.2|20505.2|20591.5|20501.5|33
1655485440000|2022-06-17 17:04:00|20594.4|20504.4|20605.8|20515.8|20605.8|20515.8|20594.1|20504.1|40
1655485450000|2022-06-17 17:04:10|20604.5|20514.5|20626.1|20536.1|20626.1|20536.1|20604.5|20514.5|36
1655485460000|2022-06-17 17:04:20|20624.6|20534.6|20623.7|20533.7|20627.9|20537.9|20622.7|20532.7|37
1655485470000|2022-06-17 17:04:30|20624.4|20534.4|20632.4|20542.4|20632.9|20542.9|20624.1|20534.1|35
1655485480000|2022-06-17 17:04:40|20632.6|20542.6|20634.3|20544.3|20634.8|20544.8|20625|20535|35
1655485490000|2022-06-17 17:04:50|20634.5|20544.5|20636.1|20546.1|20637.8|20547.8|20628.5|20538.5|37
1655485500000|2022-06-17 17:05:00|20635.6|20545.6|20647.1|20557.1|20649.8|20559.8|20635.6|20545.6|39
1655485510000|2022-06-17 17:05:10|20646.6|20556.6|20631.7|20541.7|20646.6|20556.6|20631.7|20541.7|33
1655485520000|2022-06-17 17:05:20|20632.6|20542.6|20641.4|20551.4|20644.4|20554.4|20631.7|20541.7|37
1655485530000|2022-06-17 17:05:30|20638|20548|20639.3|20549.3|20642.5|20552.5|20632.2|20542.2|36
1655485540000|2022-06-17 17:05:40|20639.7|20549.7|20635.7|20545.7|20646.5|20556.5|20634.5|20544.5|29
1655485550000|2022-06-17 17:05:50|20636.9|20546.9|20640.4|20550.4|20645.3|20555.3|20636.9|20546.9|37
1655485560000|2022-06-17 17:06:00|20640.3|20550.3|20634.2|20544.2|20644.2|20554.2|20633.6|20543.6|34
1655485570000|2022-06-17 17:06:10|20634.3|20544.3|20615.9|20525.9|20634.3|20544.3|20614.7|20524.7|37
1655485580000|2022-06-17 17:06:20|20614.7|20524.7|20610.5|20520.5|20615.8|20525.8|20609.4|20519.4|33
1655485590000|2022-06-17 17:06:30|20608.6|20518.6|20611.2|20521.2|20616.5|20526.5|20607.7|20517.7|35
1655485600000|2022-06-17 17:06:40|20611.4|20521.4|20627.1|20537.1|20627.1|20537.1|20610.6|20520.6|36
1655485610000|2022-06-17 17:06:50|20626.6|20536.6|20631.9|20541.9|20631.9|20541.9|20616.3|20526.3|40
1655485620000|2022-06-17 17:07:00|20629.6|20539.6|20620.9|20530.9|20630.2|20540.2|20617.1|20527.1|37
1655485630000|2022-06-17 17:07:10|20620|20530|20622.5|20532.5|20623.5|20533.5|20618|20528|32
1655485640000|2022-06-17 17:07:20|20623.6|20533.6|20630.7|20540.7|20631.6|20541.6|20623.1|20533.1|32
1655485650000|2022-06-17 17:07:30|20631.4|20541.4|20653.4|20563.4|20655|20565|20631.4|20541.4|36
1655485660000|2022-06-17 17:07:40|20652.5|20562.5|20653.7|20563.7|20654.2|20564.2|20650.3|20560.3|36
1655485670000|2022-06-17 17:07:50|20655.3|20565.3|20652.6|20562.6|20656|20566|20648.8|20558.8|38
1655485680000|2022-06-17 17:08:00|20653.6|20563.6|20658.7|20568.7|20662.4|20572.4|20653.6|20563.6|33
1655485690000|2022-06-17 17:08:10|20656.5|20566.5|20651.2|20561.2|20657.2|20567.2|20648|20558|40
1655485700000|2022-06-17 17:08:20|20651.6|20561.6|20656.1|20566.1|20658.2|20568.2|20648.7|20558.7|35
1655485710000|2022-06-17 17:08:30|20655.8|20565.8|20656.2|20566.2|20657.3|20567.3|20651|20561|31
1655485720000|2022-06-17 17:08:40|20655.9|20565.9|20661.6|20571.6|20662.1|20572.1|20655.9|20565.9|32
1655485730000|2022-06-17 17:08:50|20660.9|20570.9|20662.3|20572.3|20663.7|20573.7|20652.6|20562.6|37
1655485740000|2022-06-17 17:09:00|20663.3|20573.3|20670.2|20580.2|20670.6|20580.6|20658.7|20568.7|38
1655485750000|2022-06-17 17:09:10|20669.4|20579.4|20670.4|20580.4|20677.1|20587.1|20668.9|20578.9|36
1655485760000|2022-06-17 17:09:20|20670.3|20580.3|20661.2|20571.2|20672.5|20582.5|20661.2|20571.2|38
1655485770000|2022-06-17 17:09:30|20661.4|20571.4|20664.2|20574.2|20665.2|20575.2|20660.5|20570.5|36
1655485780000|2022-06-17 17:09:40|20664.3|20574.3|20665|20575|20667.7|20577.7|20663.6|20573.6|33
1655485790000|2022-06-17 17:09:50|20666.9|20576.9|20654.5|20564.5|20666.9|20576.9|20653.8|20563.8|35
1655485800000|2022-06-17 17:10:00|20655|20565|20639.8|20549.8|20655|20565|20639.7|20549.7|33
1655485810000|2022-06-17 17:10:10|20637.9|20547.9|20638|20548|20644.4|20554.4|20636.4|20546.4|36
1655485820000|2022-06-17 17:10:20|20637.9|20547.9|20636|20546|20637.9|20547.9|20633.4|20543.4|35
1655485830000|2022-06-17 17:10:30|20636.1|20546.1|20634.6|20544.6|20636.3|20546.3|20634.3|20544.3|23
1655485840000|2022-06-17 17:10:40|20634.3|20544.3|20625.5|20535.5|20634.6|20544.6|20624.7|20534.7|35
1655485850000|2022-06-17 17:10:50|20626.3|20536.3|20633.1|20543.1|20635.3|20545.3|20626.2|20536.2|31
1655485860000|2022-06-17 17:11:00|20634.6|20544.6|20644.4|20554.4|20644.8|20554.8|20634.6|20544.6|38
1655485870000|2022-06-17 17:11:10|20645.2|20555.2|20653.9|20563.9|20654.3|20564.3|20645.2|20555.2|35
1655485880000|2022-06-17 17:11:20|20656.5|20566.5|20649.8|20559.8|20657.3|20567.3|20648.5|20558.5|34
1655485890000|2022-06-17 17:11:30|20650|20560|20648.8|20558.8|20656|20566|20647.4|20557.4|37
1655485900000|2022-06-17 17:11:40|20649.6|20559.6|20646.2|20556.2|20654|20564|20645.6|20555.6|34
1655485910000|2022-06-17 17:11:50|20647|20557|20656.7|20566.7|20656.7|20566.7|20645|20555|34
1655485920000|2022-06-17 17:12:00|20655.2|20565.2|20659.5|20569.5|20659.5|20569.5|20653.9|20563.9|33
1655485930000|2022-06-17 17:12:10|20661.1|20571.1|20662|20572|20664.6|20574.6|20659.9|20569.9|38
1655485940000|2022-06-17 17:12:20|20662.9|20572.9|20661.7|20571.7|20665|20575|20654.7|20564.7|37
1655485950000|2022-06-17 17:12:30|20661.5|20571.5|20661.1|20571.1|20662.3|20572.3|20652.4|20562.4|36
1655485960000|2022-06-17 17:12:40|20661|20571|20667.1|20577.1|20667.4|20577.4|20660.2|20570.2|36
1655485970000|2022-06-17 17:12:50|20667.8|20577.8|20671.3|20581.3|20672.6|20582.6|20667.3|20577.3|35
1655485980000|2022-06-17 17:13:00|20672.1|20582.1|20673.8|20583.8|20676.9|20586.9|20669.8|20579.8|38
1655485990000|2022-06-17 17:13:10|20673.7|20583.7|20676.2|20586.2|20682.3|20592.3|20671.1|20581.1|39
1655486000000|2022-06-17 17:13:20|20675.8|20585.8|20685.3|20595.3|20686.5|20596.5|20674.2|20584.2|39
1655486010000|2022-06-17 17:13:30|20683|20593|20683.1|20593.1|20687.6|20597.6|20681.6|20591.6|36
1655486020000|2022-06-17 17:13:40|20682.8|20592.8|20670|20580|20683.2|20593.2|20667|20577|34
1655486030000|2022-06-17 17:13:50|20667.3|20577.3|20660.6|20570.6|20670|20580|20657.8|20567.8|38
1655486040000|2022-06-17 17:14:00|20660.2|20570.2|20650.5|20560.5|20660.3|20570.3|20647.2|20557.2|36
1655486050000|2022-06-17 17:14:10|20651.7|20561.7|20649.6|20559.6|20651.7|20561.7|20647.1|20557.1|35
1655486060000|2022-06-17 17:14:20|20648.9|20558.9|20669.6|20579.6|20669.8|20579.8|20648.9|20558.9|35
1655486070000|2022-06-17 17:14:30|20671|20581|20669.5|20579.5|20672.8|20582.8|20669|20579|37
1655486080000|2022-06-17 17:14:40|20670.6|20580.6|20669.7|20579.7|20672.4|20582.4|20665.1|20575.1|34
1655486090000|2022-06-17 17:14:50|20670|20580|20678|20588|20678.1|20588.1|20668.5|20578.5|38
1655486100000|2022-06-17 17:15:00|20678.4|20588.4|20669.6|20579.6|20684.4|20594.4|20669.4|20579.4|37
1655486110000|2022-06-17 17:15:10|20675.3|20585.3|20678.7|20588.7|20678.7|20588.7|20668.1|20578.1|35
1655486120000|2022-06-17 17:15:20|20677.9|20587.9|20686.9|20596.9|20689.4|20599.4|20677.2|20587.2|38
1655486130000|2022-06-17 17:15:30|20684.1|20594.1|20685.9|20595.9|20686.2|20596.2|20680.2|20590.2|30
1655486140000|2022-06-17 17:15:40|20686.1|20596.1|20664.3|20574.3|20686.1|20596.1|20662|20572|38
1655486150000|2022-06-17 17:15:50|20665.2|20575.2|20668.5|20578.5|20672|20582|20664|20574|36
1655486160000|2022-06-17 17:16:00|20666.9|20576.9|20666.1|20576.1|20667.4|20577.4|20664.7|20574.7|35
1655486170000|2022-06-17 17:16:10|20666.5|20576.5|20670|20580|20673.5|20583.5|20665.7|20575.7|35
1655486180000|2022-06-17 17:16:20|20669.7|20579.7|20672.5|20582.5|20677|20587|20667.8|20577.8|35
1655486190000|2022-06-17 17:16:30|20676.8|20586.8|20674.9|20584.9|20682.9|20592.9|20672.6|20582.6|31
1655486200000|2022-06-17 17:16:40|20676.4|20586.4|20683.2|20593.2|20690.7|20600.7|20674.9|20584.9|35
1655486210000|2022-06-17 17:16:50|20683.5|20593.5|20691|20601|20696.5|20606.5|20682.6|20592.6|33
1655486220000|2022-06-17 17:17:00|20691.9|20601.9|20699.9|20609.9|20699.9|20609.9|20688.9|20598.9|34
1655486230000|2022-06-17 17:17:10|20698.9|20608.9|20697.2|20607.2|20706.7|20616.7|20690.3|20600.3|38
1655486240000|2022-06-17 17:17:20|20696.2|20606.2|20707.2|20617.2|20708.9|20618.9|20696.2|20606.2|34
1655486250000|2022-06-17 17:17:30|20705.7|20615.7|20712|20622|20712.2|20622.2|20705.7|20615.7|35
1655486260000|2022-06-17 17:17:40|20708.1|20618.1|20704.7|20614.7|20708.1|20618.1|20704.2|20614.2|36
1655486270000|2022-06-17 17:17:50|20704.6|20614.6|20710.1|20620.1|20711.5|20621.5|20702.6|20612.6|33
1655486280000|2022-06-17 17:18:00|20710.8|20620.8|20719.3|20629.3|20724.1|20634.1|20710.6|20620.6|35
1655486290000|2022-06-17 17:18:10|20721.3|20631.3|20708.1|20618.1|20721.6|20631.6|20708.1|20618.1|34
1655486300000|2022-06-17 17:18:20|20709.6|20619.6|20711.6|20621.6|20717|20627|20705.1|20615.1|34
1655486310000|2022-06-17 17:18:30|20713.5|20623.5|20706.8|20616.8|20717.7|20627.7|20706.8|20616.8|37
1655486320000|2022-06-17 17:18:40|20707.5|20617.5|20706.9|20616.9|20715.6|20625.6|20706|20616|35
1655486330000|2022-06-17 17:18:50|20707.1|20617.1|20706|20616|20707.1|20617.1|20706|20616|31
1655486340000|2022-06-17 17:19:00|20705.7|20615.7|20712.2|20622.2|20713.8|20623.8|20705.7|20615.7|38
1655486350000|2022-06-17 17:19:10|20714.8|20624.8|20708.3|20618.3|20715.4|20625.4|20708.2|20618.2|32
1655486360000|2022-06-17 17:19:20|20709|20619|20715.3|20625.3|20715.6|20625.6|20707|20617|34
1655486370000|2022-06-17 17:19:30|20715.1|20625.1|20716.7|20626.7|20718|20628|20713.1|20623.1|38
1655486380000|2022-06-17 17:19:40|20716.8|20626.8|20725.7|20635.7|20725.7|20635.7|20716.6|20626.6|31
1655486390000|2022-06-17 17:19:50|20726.2|20636.2|20707.4|20617.4|20731.2|20641.2|20706.7|20616.7|37
1655486400000|2022-06-17 17:20:00|20706.8|20616.8|20699.3|20609.3|20706.9|20616.9|20693.1|20603.1|37
1655486410000|2022-06-17 17:20:10|20698|20608|20695.4|20605.4|20698.8|20608.8|20694.8|20604.8|35
1655486420000|2022-06-17 17:20:20|20695.2|20605.2|20682.5|20592.5|20698.9|20608.9|20682.4|20592.4|36
1655486430000|2022-06-17 17:20:30|20680.9|20590.9|20665.8|20575.8|20680.9|20590.9|20659.7|20569.7|36
1655486440000|2022-06-17 17:20:40|20663.2|20573.2|20653.9|20563.9|20663.2|20573.2|20653.3|20563.3|33
1655486450000|2022-06-17 17:20:50|20654|20564|20652.4|20562.4|20654|20564|20651.9|20561.9|20
1655486460000|2022-06-17 17:21:00|20654.2|20564.2|20633.6|20543.6|20654.2|20564.2|20633.6|20543.6|38
1655486470000|2022-06-17 17:21:10|20632.9|20542.9|20637.3|20547.3|20637.8|20547.8|20631.7|20541.7|35
1655486480000|2022-06-17 17:21:20|20640.7|20550.7|20640.5|20550.5|20644|20554|20633.4|20543.4|39
1655486490000|2022-06-17 17:21:30|20638.6|20548.6|20635.7|20545.7|20638.6|20548.6|20633.9|20543.9|35
1655486500000|2022-06-17 17:21:40|20635.8|20545.8|20630.9|20540.9|20639.1|20549.1|20630.9|20540.9|33
1655486510000|2022-06-17 17:21:50|20632.1|20542.1|20630|20540|20633.3|20543.3|20627|20537|36
1655486520000|2022-06-17 17:22:00|20632.6|20542.6|20627.8|20537.8|20634.4|20544.4|20627.8|20537.8|32
1655486530000|2022-06-17 17:22:10|20625.4|20535.4|20630.7|20540.7|20633.3|20543.3|20625.4|20535.4|34
1655486540000|2022-06-17 17:22:20|20630|20540|20626.2|20536.2|20632.2|20542.2|20626|20536|33
1655486550000|2022-06-17 17:22:30|20626.7|20536.7|20627.9|20537.9|20628.2|20538.2|20625|20535|34
1655486560000|2022-06-17 17:22:40|20626.1|20536.1|20625.9|20535.9|20627.5|20537.5|20625|20535|29
1655486570000|2022-06-17 17:22:50|20628.7|20538.7|20627|20537|20629.1|20539.1|20624.6|20534.6|33
1655486580000|2022-06-17 17:23:00|20627.4|20537.4|20622.5|20532.5|20627.4|20537.4|20616.7|20526.7|33
1655486590000|2022-06-17 17:23:10|20618.5|20528.5|20632.4|20542.4|20633.1|20543.1|20616.5|20526.5|37
1655486600000|2022-06-17 17:23:20|20633.4|20543.4|20641.5|20551.5|20644.8|20554.8|20632.1|20542.1|36
1655486610000|2022-06-17 17:23:30|20641.9|20551.9|20638.2|20548.2|20644.4|20554.4|20638.2|20548.2|29
1655486620000|2022-06-17 17:23:40|20639.2|20549.2|20642|20552|20645.5|20555.5|20637.7|20547.7|32
1655486630000|2022-06-17 17:23:50|20642.5|20552.5|20641.7|20551.7|20643.3|20553.3|20634|20544|37
1655486640000|2022-06-17 17:24:00|20641.3|20551.3|20641.4|20551.4|20641.8|20551.8|20628|20538|37
1655486650000|2022-06-17 17:24:10|20642.6|20552.6|20649.5|20559.5|20652.5|20562.5|20641.3|20551.3|36
1655486660000|2022-06-17 17:24:20|20650.2|20560.2|20653.1|20563.1|20654.3|20564.3|20649.1|20559.1|32
1655486670000|2022-06-17 17:24:30|20653.9|20563.9|20657.7|20567.7|20660.2|20570.2|20653.9|20563.9|36
1655486680000|2022-06-17 17:24:40|20657.4|20567.4|20666.1|20576.1|20666.1|20576.1|20657.4|20567.4|38
1655486690000|2022-06-17 17:24:50|20664.8|20574.8|20666.2|20576.2|20668.9|20578.9|20661.3|20571.3|36
1655486700000|2022-06-17 17:25:00|20662.9|20572.9|20649.4|20559.4|20662.9|20572.9|20646.9|20556.9|37
1655486710000|2022-06-17 17:25:10|20648.7|20558.7|20651.8|20561.8|20651.8|20561.8|20648.6|20558.6|34
1655486720000|2022-06-17 17:25:20|20652|20562|20643.1|20553.1|20652|20562|20635.7|20545.7|35
1655486730000|2022-06-17 17:25:30|20641.8|20551.8|20638.4|20548.4|20641.8|20551.8|20633.9|20543.9|30
1655486740000|2022-06-17 17:25:40|20637.1|20547.1|20637|20547|20639.4|20549.4|20635.4|20545.4|30
1655486750000|2022-06-17 17:25:50|20636.2|20546.2|20631.5|20541.5|20643|20553|20631.5|20541.5|23
1655486760000|2022-06-17 17:26:00|20631.3|20541.3|20621.2|20531.2|20631.3|20541.3|20619.3|20529.3|24
1655486770000|2022-06-17 17:26:10|20621|20531|20611.3|20521.3|20622.4|20532.4|20609.3|20519.3|31
1655486780000|2022-06-17 17:26:20|20614|20524|20599.7|20509.7|20614.5|20524.5|20596.8|20506.8|35
1655486790000|2022-06-17 17:26:30|20597.4|20507.4|20593.1|20503.1|20603.1|20513.1|20586.3|20496.3|38
1655486800000|2022-06-17 17:26:40|20591.1|20501.1|20592.7|20502.7|20595.3|20505.3|20587.3|20497.3|37
1655486810000|2022-06-17 17:26:50|20591.8|20501.8|20589.2|20499.2|20591.8|20501.8|20584.9|20494.9|31
1655486820000|2022-06-17 17:27:00|20588.4|20498.4|20593.1|20503.1|20596.4|20506.4|20587.9|20497.9|37
1655486830000|2022-06-17 17:27:10|20594.6|20504.6|20593.3|20503.3|20594.6|20504.6|20583.6|20493.6|33
1655486840000|2022-06-17 17:27:20|20594.9|20504.9|20597.7|20507.7|20598.4|20508.4|20594.7|20504.7|37
1655486850000|2022-06-17 17:27:30|20598.9|20508.9|20602.3|20512.3|20609.4|20519.4|20598.9|20508.9|36
1655486860000|2022-06-17 17:27:40|20603|20513|20612.7|20522.7|20618.2|20528.2|20603|20513|34
1655486870000|2022-06-17 17:27:50|20612.5|20522.5|20604.4|20514.4|20612.5|20522.5|20604.4|20514.4|32
1655486880000|2022-06-17 17:28:00|20604|20514|20597.8|20507.8|20604|20514|20594.3|20504.3|36
1655486890000|2022-06-17 17:28:10|20600|20510|20600.8|20510.8|20600.8|20510.8|20595|20505|37
1655486900000|2022-06-17 17:28:20|20601.3|20511.3|20597.6|20507.6|20601.3|20511.3|20596.6|20506.6|32
1655486910000|2022-06-17 17:28:30|20597.8|20507.8|20593.5|20503.5|20598.6|20508.6|20592.8|20502.8|36
1655486920000|2022-06-17 17:28:40|20593.2|20503.2|20601.9|20511.9|20602|20512|20591.8|20501.8|34
1655486930000|2022-06-17 17:28:50|20601|20511|20601.2|20511.2|20603.9|20513.9|20596.7|20506.7|32
1655486940000|2022-06-17 17:29:00|20600.9|20510.9|20602.9|20512.9|20602.9|20512.9|20597.3|20507.3|35
1655486950000|2022-06-17 17:29:10|20602.6|20512.6|20605.6|20515.6|20608.4|20518.4|20602.1|20512.1|28
1655486960000|2022-06-17 17:29:20|20605.7|20515.7|20604.1|20514.1|20605.7|20515.7|20602.7|20512.7|30
1655486970000|2022-06-17 17:29:30|20604.3|20514.3|20599.2|20509.2|20604.6|20514.6|20598.6|20508.6|30
1655486980000|2022-06-17 17:29:40|20599.4|20509.4|20599.9|20509.9|20601.6|20511.6|20594.4|20504.4|36
1655486990000|2022-06-17 17:29:50|20601.6|20511.6|20611.5|20521.5|20611.6|20521.6|20598.9|20508.9|26
1655487000000|2022-06-17 17:30:00|20611.3|20521.3|20631.2|20541.2|20635.8|20545.8|20611.1|20521.1|38
1655487010000|2022-06-17 17:30:10|20632.1|20542.1|20618.6|20528.6|20633.5|20543.5|20618.6|20528.6|36
1655487020000|2022-06-17 17:30:20|20618.2|20528.2|20625.6|20535.6|20625.6|20535.6|20617.5|20527.5|34
1655487030000|2022-06-17 17:30:30|20626.6|20536.6|20632.7|20542.7|20632.9|20542.9|20625.4|20535.4|37
1655487040000|2022-06-17 17:30:40|20632.5|20542.5|20627.9|20537.9|20632.5|20542.5|20625.6|20535.6|33
1655487050000|2022-06-17 17:30:50|20628.4|20538.4|20625.3|20535.3|20628.7|20538.7|20624.9|20534.9|29
1655487060000|2022-06-17 17:31:00|20625.2|20535.2|20627.8|20537.8|20630.9|20540.9|20623.9|20533.9|38
1655487070000|2022-06-17 17:31:10|20627.4|20537.4|20626.8|20536.8|20631.3|20541.3|20626.3|20536.3|37
1655487080000|2022-06-17 17:31:20|20625.3|20535.3|20622.4|20532.4|20625.3|20535.3|20620|20530|34
1655487090000|2022-06-17 17:31:30|20622.6|20532.6|20622.8|20532.8|20627.1|20537.1|20620.3|20530.3|39
1655487100000|2022-06-17 17:31:40|20623.4|20533.4|20614.3|20524.3|20623.8|20533.8|20614.3|20524.3|32
1655487110000|2022-06-17 17:31:50|20613.9|20523.9|20611.5|20521.5|20614.1|20524.1|20610.8|20520.8|28
1655487120000|2022-06-17 17:32:00|20610.4|20520.4|20597.8|20507.8|20610.4|20520.4|20597.1|20507.1|33
1655487130000|2022-06-17 17:32:10|20597.4|20507.4|20594.2|20504.2|20604.7|20514.7|20592.4|20502.4|33
1655487140000|2022-06-17 17:32:20|20592.8|20502.8|20593|20503|20595.6|20505.6|20587.6|20497.6|32
1655487150000|2022-06-17 17:32:30|20592.9|20502.9|20595.4|20505.4|20598|20508|20591.4|20501.4|30
1655487160000|2022-06-17 17:32:40|20596.3|20506.3|20589.8|20499.8|20596.9|20506.9|20589|20499|32
1655487170000|2022-06-17 17:32:50|20589.4|20499.4|20589.6|20499.6|20590.5|20500.5|20587.4|20497.4|31
1655487180000|2022-06-17 17:33:00|20589.5|20499.5|20591.8|20501.8|20593.1|20503.1|20585|20495|33
1655487190000|2022-06-17 17:33:10|20592.3|20502.3|20593.5|20503.5|20593.7|20503.7|20591.8|20501.8|11
1655487200000|2022-06-17 17:33:20|20593.7|20503.7|20594|20504|20596.6|20506.6|20591.9|20501.9|18
1655487210000|2022-06-17 17:33:30|20595.6|20505.6|20595.6|20505.6|20595.6|20505.6|20595.6|20505.6|1
1655487220000|2022-06-17 17:33:40|20595.7|20505.7|20607|20517|20607.3|20517.3|20595.7|20505.7|14
1655487230000|2022-06-17 17:33:50|20606.9|20516.9|20606.9|20516.9|20607.2|20517.2|20606.7|20516.7|12
1655487240000|2022-06-17 17:34:00|20607|20517|20609.1|20519.1|20609.9|20519.9|20605|20515|28
1655487250000|2022-06-17 17:34:10|20611.4|20521.4|20612.6|20522.6|20615.4|20525.4|20607.7|20517.7|30
1655487260000|2022-06-17 17:34:20|20612.7|20522.7|20620|20530|20621.2|20531.2|20612.7|20522.7|22
1655487270000|2022-06-17 17:34:30|20622.8|20532.8|20620.6|20530.6|20622.9|20532.9|20620|20530|18
1655487280000|2022-06-17 17:34:40|20620.3|20530.3|20624.7|20534.7|20628.7|20538.7|20620.2|20530.2|28
1655487290000|2022-06-17 17:34:50|20624.1|20534.1|20631.6|20541.6|20631.6|20541.6|20622.8|20532.8|32
1655487300000|2022-06-17 17:35:00|20631.4|20541.4|20622.1|20532.1|20631.4|20541.4|20622|20532|27
1655487310000|2022-06-17 17:35:10|20620.6|20530.6|20617.6|20527.6|20622.7|20532.7|20611.7|20521.7|35
1655487320000|2022-06-17 17:35:20|20622.7|20532.7|20623.1|20533.1|20627.3|20537.3|20619.5|20529.5|26
1655487330000|2022-06-17 17:35:30|20620|20530|20616.3|20526.3|20623.1|20533.1|20614.2|20524.2|26
1655487340000|2022-06-17 17:35:40|20616.2|20526.2|20624.5|20534.5|20624.5|20534.5|20613.8|20523.8|29
1655487350000|2022-06-17 17:35:50|20624.6|20534.6|20625|20535|20625.5|20535.5|20622.4|20532.4|33
1655487360000|2022-06-17 17:36:00|20624.6|20534.6|20622.8|20532.8|20631.1|20541.1|20618.4|20528.4|34
1655487370000|2022-06-17 17:36:10|20618.2|20528.2|20612.5|20522.5|20618.2|20528.2|20611.3|20521.3|28
1655487380000|2022-06-17 17:36:20|20612.9|20522.9|20615.1|20525.1|20617.6|20527.6|20610.2|20520.2|29
1655487390000|2022-06-17 17:36:30|20617.8|20527.8|20624.6|20534.6|20629.6|20539.6|20617.8|20527.8|22
1655487400000|2022-06-17 17:36:40|20629.2|20539.2|20635.6|20545.6|20635.6|20545.6|20624.6|20534.6|22
1655487410000|2022-06-17 17:36:50|20635.4|20545.4|20634.6|20544.6|20635.7|20545.7|20632.2|20542.2|20
1655487420000|2022-06-17 17:37:00|20632.9|20542.9|20630.3|20540.3|20633|20543|20623.9|20533.9|32
1655487430000|2022-06-17 17:37:10|20630|20540|20617.8|20527.8|20634.4|20544.4|20614.8|20524.8|32
1655487440000|2022-06-17 17:37:20|20618.9|20528.9|20615.7|20525.7|20621.2|20531.2|20614.7|20524.7|28
1655487450000|2022-06-17 17:37:30|20614.7|20524.7|20615.5|20525.5|20619.5|20529.5|20613.3|20523.3|29
1655487460000|2022-06-17 17:37:40|20615.1|20525.1|20602.1|20512.1|20616.8|20526.8|20602.1|20512.1|34
1655487470000|2022-06-17 17:37:50|20601.6|20511.6|20596.8|20506.8|20602.1|20512.1|20593|20503|31
1655487480000|2022-06-17 17:38:00|20595.4|20505.4|20589.3|20499.3|20595.4|20505.4|20584.5|20494.5|37
1655487490000|2022-06-17 17:38:10|20584|20494|20575.6|20485.6|20594.6|20504.6|20573.2|20483.2|33
1655487500000|2022-06-17 17:38:20|20575.7|20485.7|20575.1|20485.1|20579.7|20489.7|20574.6|20484.6|26
1655487510000|2022-06-17 17:38:30|20577.3|20487.3|20572.4|20482.4|20577.3|20487.3|20569.9|20479.9|33
1655487520000|2022-06-17 17:38:40|20572.2|20482.2|20570|20480|20572.2|20482.2|20570|20480|24
1655487530000|2022-06-17 17:38:50|20572.2|20482.2|20571.6|20481.6|20572.2|20482.2|20569.9|20479.9|20
1655487540000|2022-06-17 17:39:00|20574.1|20484.1|20569.7|20479.7|20576.3|20486.3|20568.7|20478.7|33
1655487550000|2022-06-17 17:39:10|20569.8|20479.8|20566|20476|20570|20480|20565.2|20475.2|25
1655487560000|2022-06-17 17:39:20|20566.4|20476.4|20574|20484|20574|20484|20559.9|20469.9|34
1655487570000|2022-06-17 17:39:30|20574.6|20484.6|20568.5|20478.5|20580.6|20490.6|20566.3|20476.3|35
1655487580000|2022-06-17 17:39:40|20568.3|20478.3|20563.8|20473.8|20568.3|20478.3|20549.4|20459.4|33
1655487590000|2022-06-17 17:39:50|20564|20474|20569.8|20479.8|20570.6|20480.6|20562.3|20472.3|28
1655487600000|2022-06-17 17:40:00|20569.5|20479.5|20573.1|20483.1|20573.9|20483.9|20565.7|20475.7|31
1655487610000|2022-06-17 17:40:10|20575.1|20485.1|20574.5|20484.5|20578.6|20488.6|20569.4|20479.4|30
1655487620000|2022-06-17 17:40:20|20574.8|20484.8|20567.2|20477.2|20575.8|20485.8|20567.2|20477.2|30
1655487630000|2022-06-17 17:40:30|20569.4|20479.4|20567.7|20477.7|20569.4|20479.4|20563.7|20473.7|28
1655487640000|2022-06-17 17:40:40|20568|20478|20568.3|20478.3|20573.9|20483.9|20563.6|20473.6|32
1655487650000|2022-06-17 17:40:50|20568|20478|20567.3|20477.3|20568.6|20478.6|20566.5|20476.5|21
1655487660000|2022-06-17 17:41:00|20568.4|20478.4|20563|20473|20573.7|20483.7|20554.6|20464.6|35
1655487670000|2022-06-17 17:41:10|20565.6|20475.6|20568.5|20478.5|20570.7|20480.7|20564.4|20474.4|29
1655487680000|2022-06-17 17:41:20|20567.5|20477.5|20571.8|20481.8|20573.9|20483.9|20567.5|20477.5|21
1655487690000|2022-06-17 17:41:30|20573.2|20483.2|20573.2|20483.2|20573.2|20483.2|20570.2|20480.2|22
1655487700000|2022-06-17 17:41:40|20571.8|20481.8|20567.7|20477.7|20571.8|20481.8|20564.1|20474.1|22
1655487710000|2022-06-17 17:41:50|20567.8|20477.8|20566.5|20476.5|20568.5|20478.5|20564.5|20474.5|30
1655487720000|2022-06-17 17:42:00|20566.6|20476.6|20574.9|20484.9|20576|20486|20565.9|20475.9|27
1655487730000|2022-06-17 17:42:10|20573.2|20483.2|20577.5|20487.5|20577.9|20487.9|20571.8|20481.8|34
1655487740000|2022-06-17 17:42:20|20580|20490|20571.3|20481.3|20582.6|20492.6|20569.9|20479.9|23
1655487750000|2022-06-17 17:42:30|20571.2|20481.2|20569|20479|20571.2|20481.2|20566.9|20476.9|25
1655487760000|2022-06-17 17:42:40|20569.1|20479.1|20568.1|20478.1|20573.6|20483.6|20555.8|20465.8|29
1655487770000|2022-06-17 17:42:50|20568.3|20478.3|20572.2|20482.2|20574.2|20484.2|20568.3|20478.3|29
1655487780000|2022-06-17 17:43:00|20568.6|20478.6|20566.2|20476.2|20573.7|20483.7|20563.5|20473.5|28
1655487790000|2022-06-17 17:43:10|20565.9|20475.9|20575.2|20485.2|20578|20488|20565.9|20475.9|32
1655487800000|2022-06-17 17:43:20|20575.3|20485.3|20581.9|20491.9|20584|20494|20574.1|20484.1|29
1655487810000|2022-06-17 17:43:30|20584|20494|20575.4|20485.4|20584|20494|20574.7|20484.7|36
1655487820000|2022-06-17 17:43:40|20573.6|20483.6|20574.2|20484.2|20577|20487|20571.1|20481.1|27
1655487830000|2022-06-17 17:43:50|20574.9|20484.9|20566.9|20476.9|20582|20492|20560.8|20470.8|38
1655487840000|2022-06-17 17:44:00|20566.2|20476.2|20566.5|20476.5|20575.5|20485.5|20565.1|20475.1|35
1655487850000|2022-06-17 17:44:10|20572.4|20482.4|20574.6|20484.6|20577.1|20487.1|20571.4|20481.4|34
1655487860000|2022-06-17 17:44:20|20573.9|20483.9|20575.8|20485.8|20581.4|20491.4|20573.2|20483.2|32
1655487870000|2022-06-17 17:44:30|20578.5|20488.5|20577.6|20487.6|20581.9|20491.9|20574.6|20484.6|36
1655487880000|2022-06-17 17:44:40|20581.7|20491.7|20587.2|20497.2|20587.7|20497.7|20577.8|20487.8|29
1655487890000|2022-06-17 17:44:50|20587.3|20497.3|20582.9|20492.9|20587.5|20497.5|20582.5|20492.5|34
1655487900000|2022-06-17 17:45:00|20583|20493|20579.3|20489.3|20585.5|20495.5|20576.1|20486.1|33
1655487910000|2022-06-17 17:45:10|20579.4|20489.4|20574|20484|20580.8|20490.8|20570.1|20480.1|38
1655487920000|2022-06-17 17:45:20|20575.5|20485.5|20575.8|20485.8|20580.1|20490.1|20573.7|20483.7|38
1655487930000|2022-06-17 17:45:30|20576.1|20486.1|20573.9|20483.9|20576.3|20486.3|20571.8|20481.8|33
1655487940000|2022-06-17 17:45:40|20571.1|20481.1|20576.9|20486.9|20579.7|20489.7|20571.1|20481.1|25
1655487950000|2022-06-17 17:45:50|20577.8|20487.8|20590.6|20500.6|20592.6|20502.6|20577.6|20487.6|33
1655487960000|2022-06-17 17:46:00|20592.6|20502.6|20592.7|20502.7|20593.3|20503.3|20589.1|20499.1|36
1655487970000|2022-06-17 17:46:10|20593.7|20503.7|20594.3|20504.3|20597.1|20507.1|20591.9|20501.9|32
1655487980000|2022-06-17 17:46:20|20594.4|20504.4|20582.4|20492.4|20594.4|20504.4|20581.1|20491.1|33
1655487990000|2022-06-17 17:46:30|20579.6|20489.6|20577.9|20487.9|20582.4|20492.4|20576.1|20486.1|35
1655488000000|2022-06-17 17:46:40|20577.7|20487.7|20582.1|20492.1|20582.6|20492.6|20576.2|20486.2|33
1655488010000|2022-06-17 17:46:50|20582.2|20492.2|20577.7|20487.7|20582.7|20492.7|20575.1|20485.1|34
1655488020000|2022-06-17 17:47:00|20577.9|20487.9|20566.9|20476.9|20577.9|20487.9|20566.3|20476.3|33
1655488030000|2022-06-17 17:47:10|20567.1|20477.1|20574.1|20484.1|20577.2|20487.2|20567.1|20477.1|30
1655488040000|2022-06-17 17:47:20|20573.9|20483.9|20555.7|20465.7|20574.5|20484.5|20552|20462|36
1655488050000|2022-06-17 17:47:30|20549.1|20459.1|20556.8|20466.8|20558.2|20468.2|20539.5|20449.5|37
1655488060000|2022-06-17 17:47:40|20556.1|20466.1|20568.5|20478.5|20568.5|20478.5|20551.5|20461.5|33
1655488070000|2022-06-17 17:47:50|20563.9|20473.9|20571.2|20481.2|20574.4|20484.4|20558.2|20468.2|39
1655488080000|2022-06-17 17:48:00|20572.1|20482.1|20568.1|20478.1|20573.6|20483.6|20566.9|20476.9|34
1655488090000|2022-06-17 17:48:10|20569.2|20479.2|20551.4|20461.4|20569.2|20479.2|20551.4|20461.4|39
1655488100000|2022-06-17 17:48:20|20552.5|20462.5|20554.4|20464.4|20559.1|20469.1|20550|20460|37
1655488110000|2022-06-17 17:48:30|20552.9|20462.9|20563.6|20473.6|20564.8|20474.8|20552.6|20462.6|35
1655488120000|2022-06-17 17:48:40|20563|20473|20567|20477|20568|20478|20561|20471|35
1655488130000|2022-06-17 17:48:50|20567.1|20477.1|20565.3|20475.3|20568.5|20478.5|20563.6|20473.6|34
1655488140000|2022-06-17 17:49:00|20565.1|20475.1|20556|20466|20565.1|20475.1|20555.7|20465.7|30
1655488150000|2022-06-17 17:49:10|20555.7|20465.7|20573.3|20483.3|20575.1|20485.1|20554.6|20464.6|37
1655488160000|2022-06-17 17:49:20|20578|20488|20600.7|20510.7|20607.9|20517.9|20574.7|20484.7|36
1655488170000|2022-06-17 17:49:30|20599|20509|20610.7|20520.7|20612.1|20522.1|20596.4|20506.4|36
1655488180000|2022-06-17 17:49:40|20612|20522|20634|20544|20636.7|20546.7|20610.4|20520.4|36
1655488190000|2022-06-17 17:49:50|20633.5|20543.5|20625.6|20535.6|20637.9|20547.9|20624.5|20534.5|37
1655488200000|2022-06-17 17:50:00|20624.4|20534.4|20635.4|20545.4|20637.5|20547.5|20622.5|20532.5|38
1655488210000|2022-06-17 17:50:10|20634.7|20544.7|20644.9|20554.9|20645.8|20555.8|20634.7|20544.7|35
1655488220000|2022-06-17 17:50:20|20647.8|20557.8|20628.1|20538.1|20649.2|20559.2|20628.1|20538.1|35
1655488230000|2022-06-17 17:50:30|20629.4|20539.4|20638.2|20548.2|20638.2|20548.2|20623.6|20533.6|37
1655488240000|2022-06-17 17:50:40|20640.1|20550.1|20638.2|20548.2|20640.8|20550.8|20633.7|20543.7|34
1655488250000|2022-06-17 17:50:50|20641.6|20551.6|20639.9|20549.9|20643|20553|20635.3|20545.3|32
1655488260000|2022-06-17 17:51:00|20640.4|20550.4|20628.8|20538.8|20641.2|20551.2|20628.7|20538.7|39
1655488270000|2022-06-17 17:51:10|20628.6|20538.6|20618.9|20528.9|20630.6|20540.6|20618.4|20528.4|37
1655488280000|2022-06-17 17:51:20|20617.7|20527.7|20619|20529|20619.1|20529.1|20611.9|20521.9|35
1655488290000|2022-06-17 17:51:30|20619.2|20529.2|20609|20519|20620.2|20530.2|20609|20519|34
1655488300000|2022-06-17 17:51:40|20610.9|20520.9|20611.2|20521.2|20612.3|20522.3|20608.2|20518.2|37
1655488310000|2022-06-17 17:51:50|20611.5|20521.5|20621.5|20531.5|20621.5|20531.5|20609.2|20519.2|33
1655488320000|2022-06-17 17:52:00|20618.8|20528.8|20625.9|20535.9|20628.8|20538.8|20618.8|20528.8|35
1655488330000|2022-06-17 17:52:10|20624.6|20534.6|20613.7|20523.7|20624.6|20534.6|20613.4|20523.4|29
1655488340000|2022-06-17 17:52:20|20613.8|20523.8|20605.8|20515.8|20615.7|20525.7|20604.7|20514.7|36
1655488350000|2022-06-17 17:52:30|20606.3|20516.3|20617|20527|20621.1|20531.1|20606|20516|37
1655488360000|2022-06-17 17:52:40|20613.8|20523.8|20612.5|20522.5|20619.7|20529.7|20611.9|20521.9|30
1655488370000|2022-06-17 17:52:50|20612.6|20522.6|20613.2|20523.2|20615|20525|20611.6|20521.6|29
1655488380000|2022-06-17 17:53:00|20612.2|20522.2|20614.6|20524.6|20618.1|20528.1|20611.6|20521.6|33
1655488390000|2022-06-17 17:53:10|20615.2|20525.2|20616.8|20526.8|20619.8|20529.8|20615.2|20525.2|34
1655488400000|2022-06-17 17:53:20|20616.2|20526.2|20611.8|20521.8|20620.6|20530.6|20611.8|20521.8|35
1655488410000|2022-06-17 17:53:30|20611.4|20521.4|20605.6|20515.6|20611.9|20521.9|20603.4|20513.4|28
1655488420000|2022-06-17 17:53:40|20604.4|20514.4|20605|20515|20606.9|20516.9|20604.2|20514.2|34
1655488430000|2022-06-17 17:53:50|20604.7|20514.7|20603|20513|20607.3|20517.3|20602.5|20512.5|25
1655488440000|2022-06-17 17:54:00|20601.1|20511.1|20605.5|20515.5|20606.3|20516.3|20599.9|20509.9|34
1655488450000|2022-06-17 17:54:10|20605.2|20515.2|20608.8|20518.8|20617.7|20527.7|20604.5|20514.5|37
1655488460000|2022-06-17 17:54:20|20607.3|20517.3|20601.8|20511.8|20607.3|20517.3|20600|20510|31
1655488470000|2022-06-17 17:54:30|20601.3|20511.3|20598.5|20508.5|20602.4|20512.4|20597.3|20507.3|35
1655488480000|2022-06-17 17:54:40|20598.8|20508.8|20598.3|20508.3|20598.8|20508.8|20593.4|20503.4|33
1655488490000|2022-06-17 17:54:50|20598.6|20508.6|20600.2|20510.2|20607|20517|20598.4|20508.4|35
1655488500000|2022-06-17 17:55:00|20599.5|20509.5|20597.7|20507.7|20600|20510|20596.2|20506.2|35
1655488510000|2022-06-17 17:55:10|20598.9|20508.9|20589.2|20499.2|20601.6|20511.6|20589.1|20499.1|32
1655488520000|2022-06-17 17:55:20|20589.1|20499.1|20575.4|20485.4|20589.2|20499.2|20574.9|20484.9|36
1655488530000|2022-06-17 17:55:30|20575.5|20485.5|20571.3|20481.3|20575.7|20485.7|20570.3|20480.3|29
1655488540000|2022-06-17 17:55:40|20569.7|20479.7|20553.6|20463.6|20569.7|20479.7|20553.6|20463.6|32
1655488550000|2022-06-17 17:55:50|20552.9|20462.9|20565|20475|20566.6|20476.6|20552.9|20462.9|37
1655488560000|2022-06-17 17:56:00|20565.1|20475.1|20570.2|20480.2|20572.6|20482.6|20561.9|20471.9|37
1655488570000|2022-06-17 17:56:10|20570.3|20480.3|20565|20475|20574.4|20484.4|20564.6|20474.6|39
1655488580000|2022-06-17 17:56:20|20564.6|20474.6|20562.5|20472.5|20564.6|20474.6|20559.2|20469.2|31
1655488590000|2022-06-17 17:56:30|20562.8|20472.8|20556.8|20466.8|20564.2|20474.2|20554.6|20464.6|31
1655488600000|2022-06-17 17:56:40|20560.2|20470.2|20566.8|20476.8|20566.8|20476.8|20560|20470|38
1655488610000|2022-06-17 17:56:50|20568.9|20478.9|20576.1|20486.1|20580.2|20490.2|20568.9|20478.9|29
1655488620000|2022-06-17 17:57:00|20576.9|20486.9|20584.3|20494.3|20587.5|20497.5|20576.8|20486.8|32
1655488630000|2022-06-17 17:57:10|20585|20495|20585.6|20495.6|20595.3|20505.3|20584.8|20494.8|36
1655488640000|2022-06-17 17:57:20|20585.4|20495.4|20582.1|20492.1|20588.6|20498.6|20580.6|20490.6|35
1655488650000|2022-06-17 17:57:30|20582.2|20492.2|20588.6|20498.6|20590|20500|20577.9|20487.9|34
1655488660000|2022-06-17 17:57:40|20587.9|20497.9|20590.9|20500.9|20595.7|20505.7|20587.8|20497.8|36
1655488670000|2022-06-17 17:57:50|20590.4|20500.4|20587.8|20497.8|20592.1|20502.1|20581.9|20491.9|38
1655488680000|2022-06-17 17:58:00|20588.8|20498.8|20580.8|20490.8|20590.9|20500.9|20580.2|20490.2|36
1655488690000|2022-06-17 17:58:10|20581.6|20491.6|20590.2|20500.2|20590.9|20500.9|20577.1|20487.1|38
1655488700000|2022-06-17 17:58:20|20588.5|20498.5|20591.5|20501.5|20595.9|20505.9|20587.9|20497.9|36
1655488710000|2022-06-17 17:58:30|20589.3|20499.3|20590.4|20500.4|20594.4|20504.4|20588.6|20498.6|33
1655488720000|2022-06-17 17:58:40|20590.3|20500.3|20592.5|20502.5|20596|20506|20590.3|20500.3|32
1655488730000|2022-06-17 17:58:50|20591.7|20501.7|20595.2|20505.2|20595.2|20505.2|20590.7|20500.7|37
1655488740000|2022-06-17 17:59:00|20596.2|20506.2|20595.6|20505.6|20604.6|20514.6|20590.9|20500.9|37
1655488750000|2022-06-17 17:59:10|20594.9|20504.9|20590.6|20500.6|20596.5|20506.5|20588.5|20498.5|32
1655488760000|2022-06-17 17:59:20|20590.8|20500.8|20598.2|20508.2|20600.6|20510.6|20586.9|20496.9|35
1655488770000|2022-06-17 17:59:30|20599.8|20509.8|20600.5|20510.5|20604.8|20514.8|20595.4|20505.4|31
1655488780000|2022-06-17 17:59:40|20603.1|20513.1|20601.2|20511.2|20603.1|20513.1|20598.5|20508.5|32
1655488790000|2022-06-17 17:59:50|20602.3|20512.3|20611.9|20521.9|20612.6|20522.6|20599.2|20509.2|35
1655488800000|2022-06-17 18:00:00|20612|20522|20601.2|20511.2|20613|20523|20597.5|20507.5|35
1655488810000|2022-06-17 18:00:10|20602|20512|20596.8|20506.8|20606.4|20516.4|20589.8|20499.8|38
1655488820000|2022-06-17 18:00:20|20597.4|20507.4|20594.9|20504.9|20597.4|20507.4|20594.2|20504.2|36
1655488830000|2022-06-17 18:00:30|20594.8|20504.8|20608.7|20518.7|20609.7|20519.7|20594.8|20504.8|33
1655488840000|2022-06-17 18:00:40|20609.8|20519.8|20611.9|20521.9|20615.2|20525.2|20608.4|20518.4|31
1655488850000|2022-06-17 18:00:50|20613.1|20523.1|20620.6|20530.6|20623.6|20533.6|20612.1|20522.1|34
1655488860000|2022-06-17 18:01:00|20621.2|20531.2|20618.5|20528.5|20622.6|20532.6|20615.7|20525.7|33
1655488870000|2022-06-17 18:01:10|20618.4|20528.4|20606.5|20516.5|20619.2|20529.2|20603.3|20513.3|38
1655488880000|2022-06-17 18:01:20|20608|20518|20610|20520|20613.1|20523.1|20607.5|20517.5|29
1655488890000|2022-06-17 18:01:30|20610.1|20520.1|20612.7|20522.7|20613.8|20523.8|20609.6|20519.6|35
1655488900000|2022-06-17 18:01:40|20612.6|20522.6|20612.4|20522.4|20618.6|20528.6|20611.4|20521.4|38
1655488910000|2022-06-17 18:01:50|20612.5|20522.5|20604.1|20514.1|20616.9|20526.9|20604.1|20514.1|24
1655488920000|2022-06-17 18:02:00|20603.9|20513.9|20603.4|20513.4|20608.6|20518.6|20602.5|20512.5|34
1655488930000|2022-06-17 18:02:10|20602.5|20512.5|20611.2|20521.2|20612.3|20522.3|20601.2|20511.2|33
1655488940000|2022-06-17 18:02:20|20611.7|20521.7|20605.8|20515.8|20613.4|20523.4|20604.5|20514.5|27
1655488950000|2022-06-17 18:02:30|20605.9|20515.9|20607.7|20517.7|20607.7|20517.7|20602.8|20512.8|33
1655488960000|2022-06-17 18:02:40|20608.9|20518.9|20617.8|20527.8|20617.8|20527.8|20608.9|20518.9|32
1655488970000|2022-06-17 18:02:50|20617.6|20527.6|20615|20525|20617.6|20527.6|20610.9|20520.9|34
1655488980000|2022-06-17 18:03:00|20615.1|20525.1|20605.2|20515.2|20615.3|20525.3|20605.2|20515.2|33
1655488990000|2022-06-17 18:03:10|20605.3|20515.3|20602.3|20512.3|20605.6|20515.6|20596.3|20506.3|26
1655489000000|2022-06-17 18:03:20|20601.6|20511.6|20604.9|20514.9|20604.9|20514.9|20596.3|20506.3|30
1655489010000|2022-06-17 18:03:30|20604.7|20514.7|20597.8|20507.8|20606.1|20516.1|20597|20507|33
1655489020000|2022-06-17 18:03:40|20597.9|20507.9|20602.2|20512.2|20607.3|20517.3|20597.9|20507.9|34
1655489030000|2022-06-17 18:03:50|20602|20512|20602.2|20512.2|20602.3|20512.3|20598.6|20508.6|19
1655489040000|2022-06-17 18:04:00|20598.9|20508.9|20610.2|20520.2|20614.1|20524.1|20594.7|20504.7|37
1655489050000|2022-06-17 18:04:10|20611.4|20521.4|20609.6|20519.6|20611.4|20521.4|20602.8|20512.8|37
1655489060000|2022-06-17 18:04:20|20609.3|20519.3|20602.4|20512.4|20611.9|20521.9|20602.2|20512.2|38
1655489070000|2022-06-17 18:04:30|20603.6|20513.6|20607.8|20517.8|20608.7|20518.7|20603.6|20513.6|30
1655489080000|2022-06-17 18:04:40|20606.8|20516.8|20603.2|20513.2|20608|20518|20602.9|20512.9|31
1655489090000|2022-06-17 18:04:50|20603.5|20513.5|20611|20521|20612.2|20522.2|20603|20513|32
1655489100000|2022-06-17 18:05:00|20611.7|20521.7|20601|20511|20611.7|20521.7|20601|20511|35
1655489110000|2022-06-17 18:05:10|20601.4|20511.4|20605.4|20515.4|20608.9|20518.9|20601.3|20511.3|38
1655489120000|2022-06-17 18:05:20|20605.2|20515.2|20606.9|20516.9|20608.1|20518.1|20604.5|20514.5|36
1655489130000|2022-06-17 18:05:30|20604.8|20514.8|20607.4|20517.4|20607.8|20517.8|20604.5|20514.5|27
1655489140000|2022-06-17 18:05:40|20607|20517|20619.4|20529.4|20620.1|20530.1|20606.4|20516.4|35
1655489150000|2022-06-17 18:05:50|20619.1|20529.1|20620|20530|20622|20532|20618.5|20528.5|33
1655489160000|2022-06-17 18:06:00|20621|20531|20620.7|20530.7|20624.5|20534.5|20619.6|20529.6|35
1655489170000|2022-06-17 18:06:10|20618.8|20528.8|20600.8|20510.8|20618.8|20528.8|20600.7|20510.7|37
1655489180000|2022-06-17 18:06:20|20599.8|20509.8|20599.3|20509.3|20601.3|20511.3|20598|20508|27
1655489190000|2022-06-17 18:06:30|20598|20508|20593.4|20503.4|20600|20510|20593.4|20503.4|32
1655489200000|2022-06-17 18:06:40|20594.5|20504.5|20599.5|20509.5|20599.5|20509.5|20591.8|20501.8|33
1655489210000|2022-06-17 18:06:50|20599.8|20509.8|20598|20508|20604.7|20514.7|20596.6|20506.6|32
1655489220000|2022-06-17 18:07:00|20599.3|20509.3|20597.7|20507.7|20602.6|20512.6|20595.3|20505.3|35
1655489230000|2022-06-17 18:07:10|20593.4|20503.4|20598.5|20508.5|20599.4|20509.4|20592.6|20502.6|39
1655489240000|2022-06-17 18:07:20|20598.6|20508.6|20593.6|20503.6|20598.7|20508.7|20591.3|20501.3|33
1655489250000|2022-06-17 18:07:30|20593.1|20503.1|20604.1|20514.1|20604.5|20514.5|20593.1|20503.1|38
1655489260000|2022-06-17 18:07:40|20603.2|20513.2|20600.6|20510.6|20607.5|20517.5|20600.6|20510.6|33
1655489270000|2022-06-17 18:07:50|20601|20511|20598|20508|20601|20511|20594.4|20504.4|33
1655489280000|2022-06-17 18:08:00|20597.8|20507.8|20592.7|20502.7|20599.2|20509.2|20591.2|20501.2|34
1655489290000|2022-06-17 18:08:10|20592.9|20502.9|20600.1|20510.1|20601.5|20511.5|20592.3|20502.3|39
1655489300000|2022-06-17 18:08:20|20600.6|20510.6|20599.3|20509.3|20600.6|20510.6|20597|20507|34
1655489310000|2022-06-17 18:08:30|20599.4|20509.4|20611.6|20521.6|20611.6|20521.6|20599.4|20509.4|31
1655489320000|2022-06-17 18:08:40|20612.5|20522.5|20609.7|20519.7|20616.2|20526.2|20605.1|20515.1|37
1655489330000|2022-06-17 18:08:50|20612|20522|20608.6|20518.6|20613|20523|20606.8|20516.8|38
1655489340000|2022-06-17 18:09:00|20610.9|20520.9|20605.5|20515.5|20618|20528|20604.7|20514.7|33
1655489350000|2022-06-17 18:09:10|20605.4|20515.4|20609.1|20519.1|20609.1|20519.1|20600.4|20510.4|36
1655489360000|2022-06-17 18:09:20|20609.8|20519.8|20614.5|20524.5|20615.1|20525.1|20608.4|20518.4|34
1655489370000|2022-06-17 18:09:30|20614.3|20524.3|20620.1|20530.1|20620.7|20530.7|20610.2|20520.2|33
1655489380000|2022-06-17 18:09:40|20622.2|20532.2|20632.1|20542.1|20634.9|20544.9|20622.2|20532.2|34
1655489390000|2022-06-17 18:09:50|20632.3|20542.3|20638|20548|20639.3|20549.3|20632.3|20542.3|33
1655489400000|2022-06-17 18:10:00|20632.9|20542.9|20619.6|20529.6|20635.1|20545.1|20617.2|20527.2|37
1655489410000|2022-06-17 18:10:10|20621.3|20531.3|20627.4|20537.4|20633.3|20543.3|20621.3|20531.3|36
1655489420000|2022-06-17 18:10:20|20628.1|20538.1|20626.6|20536.6|20629.3|20539.3|20622.6|20532.6|33
1655489430000|2022-06-17 18:10:30|20626.3|20536.3|20638.2|20548.2|20638.5|20548.5|20625.2|20535.2|39
1655489440000|2022-06-17 18:10:40|20639.9|20549.9|20641|20551|20644|20554|20636.5|20546.5|34
1655489450000|2022-06-17 18:10:50|20641.4|20551.4|20642.6|20552.6|20642.9|20552.9|20638.2|20548.2|38
1655489460000|2022-06-17 18:11:00|20642.5|20552.5|20637.5|20547.5|20645.9|20555.9|20636.7|20546.7|31
1655489470000|2022-06-17 18:11:10|20636.8|20546.8|20633.1|20543.1|20639.5|20549.5|20632.5|20542.5|39
1655489480000|2022-06-17 18:11:20|20633.3|20543.3|20633|20543|20637.3|20547.3|20631.8|20541.8|36
1655489490000|2022-06-17 18:11:30|20633.1|20543.1|20631.2|20541.2|20634|20544|20630.6|20540.6|29
1655489500000|2022-06-17 18:11:40|20630.8|20540.8|20620.5|20530.5|20632.4|20542.4|20617.2|20527.2|37
1655489510000|2022-06-17 18:11:50|20621|20531|20637.4|20547.4|20637.4|20547.4|20619.8|20529.8|30
1655489520000|2022-06-17 18:12:00|20638.3|20548.3|20635.8|20545.8|20641.4|20551.4|20634.2|20544.2|35
1655489530000|2022-06-17 18:12:10|20636|20546|20637.5|20547.5|20637.7|20547.7|20634.1|20544.1|31
1655489540000|2022-06-17 18:12:20|20637.9|20547.9|20644.3|20554.3|20645.8|20555.8|20637.9|20547.9|35
1655489550000|2022-06-17 18:12:30|20644|20554|20640.8|20550.8|20644.6|20554.6|20640.7|20550.7|34
1655489560000|2022-06-17 18:12:40|20641.9|20551.9|20641.1|20551.1|20643.7|20553.7|20638.6|20548.6|33
1655489570000|2022-06-17 18:12:50|20641.3|20551.3|20642.7|20552.7|20648.2|20558.2|20640.8|20550.8|35
1655489580000|2022-06-17 18:13:00|20642.8|20552.8|20635.7|20545.7|20645.3|20555.3|20634.4|20544.4|38
1655489590000|2022-06-17 18:13:10|20634.1|20544.1|20627.9|20537.9|20637.1|20547.1|20627.9|20537.9|35
1655489600000|2022-06-17 18:13:20|20627.8|20537.8|20628.7|20538.7|20629|20539|20627.5|20537.5|21
1655489610000|2022-06-17 18:13:30|20632.3|20542.3|20631.7|20541.7|20634.8|20544.8|20628.5|20538.5|34
1655489620000|2022-06-17 18:13:40|20630.8|20540.8|20630.1|20540.1|20633.6|20543.6|20630.1|20540.1|26
1655489630000|2022-06-17 18:13:50|20631.1|20541.1|20642.4|20552.4|20643.5|20553.5|20631.1|20541.1|34
1655489640000|2022-06-17 18:14:00|20642.9|20552.9|20642.7|20552.7|20644.7|20554.7|20639.5|20549.5|37
1655489650000|2022-06-17 18:14:10|20642.3|20552.3|20633.7|20543.7|20643|20553|20633.4|20543.4|28
1655489660000|2022-06-17 18:14:20|20634|20544|20633.7|20543.7|20634.2|20544.2|20632.1|20542.1|28
1655489670000|2022-06-17 18:14:30|20634.1|20544.1|20642.8|20552.8|20642.9|20552.9|20634|20544|34
1655489680000|2022-06-17 18:14:40|20645.1|20555.1|20654.1|20564.1|20662.7|20572.7|20643.8|20553.8|31
1655489690000|2022-06-17 18:14:50|20654.9|20564.9|20662.3|20572.3|20662.3|20572.3|20649.7|20559.7|32
1655489700000|2022-06-17 18:15:00|20657.6|20567.6|20654.7|20564.7|20662.9|20572.9|20652.1|20562.1|31
1655489710000|2022-06-17 18:15:10|20654.9|20564.9|20652.4|20562.4|20656.2|20566.2|20651.5|20561.5|35
1655489720000|2022-06-17 18:15:20|20652.6|20562.6|20643.9|20553.9|20654.9|20564.9|20643.9|20553.9|36
1655489730000|2022-06-17 18:15:30|20643.3|20553.3|20640.6|20550.6|20647.5|20557.5|20638.9|20548.9|32
1655489740000|2022-06-17 18:15:40|20639.7|20549.7|20637.6|20547.6|20641.8|20551.8|20636.7|20546.7|30
1655489750000|2022-06-17 18:15:50|20637.9|20547.9|20650.1|20560.1|20650.1|20560.1|20636.6|20546.6|32
1655489760000|2022-06-17 18:16:00|20651.4|20561.4|20663.6|20573.6|20665.5|20575.5|20649.9|20559.9|36
1655489770000|2022-06-17 18:16:10|20662.4|20572.4|20666.9|20576.9|20668.8|20578.8|20662.4|20572.4|34
1655489780000|2022-06-17 18:16:20|20667|20577|20667.8|20577.8|20669.5|20579.5|20665.1|20575.1|28
1655489790000|2022-06-17 18:16:30|20667.4|20577.4|20665.1|20575.1|20670.4|20580.4|20664.9|20574.9|32
1655489800000|2022-06-17 18:16:40|20664.8|20574.8|20661.4|20571.4|20666.5|20576.5|20658.8|20568.8|37
1655489810000|2022-06-17 18:16:50|20660.7|20570.7|20654.3|20564.3|20660.7|20570.7|20652.4|20562.4|33
1655489820000|2022-06-17 18:17:00|20652.6|20562.6|20652.8|20562.8|20660.1|20570.1|20652|20562|34
1655489830000|2022-06-17 18:17:10|20653|20563|20643.5|20553.5|20653.4|20563.4|20639.7|20549.7|35
1655489840000|2022-06-17 18:17:20|20645|20555|20637.9|20547.9|20645.7|20555.7|20637.9|20547.9|27
1655489850000|2022-06-17 18:17:30|20638.1|20548.1|20644.9|20554.9|20645|20555|20637.1|20547.1|31
1655489860000|2022-06-17 18:17:40|20645|20555|20661.3|20571.3|20661.5|20571.5|20644.2|20554.2|38
1655489870000|2022-06-17 18:17:50|20661.1|20571.1|20657.2|20567.2|20663.9|20573.9|20656.5|20566.5|30
1655489880000|2022-06-17 18:18:00|20656.9|20566.9|20659.2|20569.2|20663.8|20573.8|20656.9|20566.9|32
1655489890000|2022-06-17 18:18:10|20658.4|20568.4|20653.3|20563.3|20660.2|20570.2|20650.4|20560.4|34
1655489900000|2022-06-17 18:18:20|20650.5|20560.5|20646.2|20556.2|20651.5|20561.5|20645.5|20555.5|35
1655489910000|2022-06-17 18:18:30|20646|20556|20647.1|20557.1|20648.3|20558.3|20645.6|20555.6|35
1655489920000|2022-06-17 18:18:40|20647.8|20557.8|20648.4|20558.4|20649.5|20559.5|20643.7|20553.7|35
1655489930000|2022-06-17 18:18:50|20649.3|20559.3|20656.1|20566.1|20656.1|20566.1|20648.8|20558.8|31
1655489940000|2022-06-17 18:19:00|20653.9|20563.9|20657|20567|20659.9|20569.9|20652.7|20562.7|37
1655489950000|2022-06-17 18:19:10|20657.2|20567.2|20659.7|20569.7|20659.9|20569.9|20653.3|20563.3|38
1655489960000|2022-06-17 18:19:20|20660|20570|20659.9|20569.9|20663.6|20573.6|20658.7|20568.7|34
1655489970000|2022-06-17 18:19:30|20660.2|20570.2|20666.8|20576.8|20667.1|20577.1|20660.1|20570.1|35
1655489980000|2022-06-17 18:19:40|20666.9|20576.9|20663.9|20573.9|20666.9|20576.9|20660.9|20570.9|36
1655489990000|2022-06-17 18:19:50|20664.3|20574.3|20665.8|20575.8|20667.1|20577.1|20661.7|20571.7|34
1655490000000|2022-06-17 18:20:00|20665.5|20575.5|20669.3|20579.3|20671.9|20581.9|20664.5|20574.5|31
1655490010000|2022-06-17 18:20:10|20669.1|20579.1|20672.8|20582.8|20672.8|20582.8|20666.8|20576.8|35
1655490020000|2022-06-17 18:20:20|20671.7|20581.7|20672.7|20582.7|20673.8|20583.8|20670.9|20580.9|26
1655490030000|2022-06-17 18:20:30|20671.8|20581.8|20665.5|20575.5|20672.9|20582.9|20662.1|20572.1|35
1655490040000|2022-06-17 18:20:40|20666.3|20576.3|20671.1|20581.1|20672.6|20582.6|20666.3|20576.3|32
1655490050000|2022-06-17 18:20:50|20673.9|20583.9|20672.8|20582.8|20674.9|20584.9|20671.1|20581.1|30
1655490060000|2022-06-17 18:21:00|20676|20586|20657.6|20567.6|20676.8|20586.8|20657.6|20567.6|35
1655490070000|2022-06-17 18:21:10|20657.4|20567.4|20661.6|20571.6|20662.4|20572.4|20654.2|20564.2|36
1655490080000|2022-06-17 18:21:20|20659.8|20569.8|20656.2|20566.2|20659.8|20569.8|20653.7|20563.7|35
1655490090000|2022-06-17 18:21:30|20655.4|20565.4|20663.8|20573.8|20665.9|20575.9|20655.4|20565.4|29
1655490100000|2022-06-17 18:21:40|20664|20574|20665.4|20575.4|20672.9|20582.9|20663.7|20573.7|33
1655490110000|2022-06-17 18:21:50|20663|20573|20667|20577|20668.3|20578.3|20663|20573|36
1655490120000|2022-06-17 18:22:00|20665.7|20575.7|20659.5|20569.5|20668.1|20578.1|20657.7|20567.7|36
1655490130000|2022-06-17 18:22:10|20659.2|20569.2|20660.1|20570.1|20661.7|20571.7|20656.6|20566.6|35
1655490140000|2022-06-17 18:22:20|20661.1|20571.1|20661.8|20571.8|20662.3|20572.3|20659.5|20569.5|32
1655490150000|2022-06-17 18:22:30|20662.3|20572.3|20662.4|20572.4|20668.3|20578.3|20660.6|20570.6|32
1655490160000|2022-06-17 18:22:40|20666.2|20576.2|20662.7|20572.7|20667.2|20577.2|20661.5|20571.5|33
1655490170000|2022-06-17 18:22:50|20663.8|20573.8|20660.6|20570.6|20663.8|20573.8|20658.8|20568.8|26
1655490180000|2022-06-17 18:23:00|20661.6|20571.6|20659.9|20569.9|20662.2|20572.2|20658.8|20568.8|29
1655490190000|2022-06-17 18:23:10|20660.4|20570.4|20655.4|20565.4|20660.4|20570.4|20654.1|20564.1|32
1655490200000|2022-06-17 18:23:20|20655.6|20565.6|20665.9|20575.9|20667.4|20577.4|20654.3|20564.3|37
1655490210000|2022-06-17 18:23:30|20662.8|20572.8|20664.9|20574.9|20667.9|20577.9|20662.8|20572.8|33
1655490220000|2022-06-17 18:23:40|20665.4|20575.4|20659|20569|20668.4|20578.4|20658.7|20568.7|31
1655490230000|2022-06-17 18:23:50|20659.2|20569.2|20661.1|20571.1|20661.1|20571.1|20656.4|20566.4|32
1655490240000|2022-06-17 18:24:00|20660.6|20570.6|20659|20569|20665.5|20575.5|20658.6|20568.6|30
1655490250000|2022-06-17 18:24:10|20658.9|20568.9|20661.9|20571.9|20661.9|20571.9|20656.5|20566.5|27
1655490260000|2022-06-17 18:24:20|20664.1|20574.1|20666.9|20576.9|20669.5|20579.5|20664.1|20574.1|30
1655490270000|2022-06-17 18:24:30|20667|20577|20671.9|20581.9|20676.7|20586.7|20667|20577|26
1655490280000|2022-06-17 18:24:40|20671.1|20581.1|20665|20575|20671.9|20581.9|20665|20575|33
1655490290000|2022-06-17 18:24:50|20666.1|20576.1|20662.2|20572.2|20666.1|20576.1|20660.9|20570.9|28
1655490300000|2022-06-17 18:25:00|20662.4|20572.4|20659|20569|20663.3|20573.3|20658|20568|38
1655490310000|2022-06-17 18:25:10|20659.5|20569.5|20648.2|20558.2|20659.5|20569.5|20647.3|20557.3|31
1655490320000|2022-06-17 18:25:20|20647|20557|20647.2|20557.2|20649.4|20559.4|20644.8|20554.8|35
1655490330000|2022-06-17 18:25:30|20647|20557|20648.3|20558.3|20650.6|20560.6|20641.3|20551.3|35
1655490340000|2022-06-17 18:25:40|20648.5|20558.5|20639.5|20549.5|20648.9|20558.9|20637.5|20547.5|35
1655490350000|2022-06-17 18:25:50|20637|20547|20640.7|20550.7|20640.7|20550.7|20635.8|20545.8|36
1655490360000|2022-06-17 18:26:00|20638.9|20548.9|20635.4|20545.4|20639.5|20549.5|20634.6|20544.6|36
1655490370000|2022-06-17 18:26:10|20634.9|20544.9|20639.6|20549.6|20639.6|20549.6|20634.9|20544.9|33
1655490380000|2022-06-17 18:26:20|20638.5|20548.5|20638.5|20548.5|20639.7|20549.7|20636|20546|28
1655490390000|2022-06-17 18:26:30|20638.4|20548.4|20640.4|20550.4|20655.7|20565.7|20636.6|20546.6|36
1655490400000|2022-06-17 18:26:40|20642.3|20552.3|20665.4|20575.4|20665.4|20575.4|20640.4|20550.4|28
1655490410000|2022-06-17 18:26:50|20659.1|20569.1|20662.4|20572.4|20666.7|20576.7|20656.4|20566.4|32
1655490420000|2022-06-17 18:27:00|20664.6|20574.6|20655.8|20565.8|20664.6|20574.6|20655.8|20565.8|32
1655490430000|2022-06-17 18:27:10|20656|20566|20660.7|20570.7|20661.4|20571.4|20654.3|20564.3|30
1655490440000|2022-06-17 18:27:20|20661|20571|20659.2|20569.2|20668.4|20578.4|20658.8|20568.8|37
1655490450000|2022-06-17 18:27:30|20659.4|20569.4|20668.9|20578.9|20668.9|20578.9|20658.7|20568.7|36
1655490460000|2022-06-17 18:27:40|20661.9|20571.9|20662.1|20572.1|20665.4|20575.4|20660.1|20570.1|36
1655490470000|2022-06-17 18:27:50|20662.3|20572.3|20662.7|20572.7|20667.5|20577.5|20660.5|20570.5|32
1655490480000|2022-06-17 18:28:00|20663.1|20573.1|20658.4|20568.4|20663.1|20573.1|20656.2|20566.2|31
1655490490000|2022-06-17 18:28:10|20658.7|20568.7|20665.1|20575.1|20665.6|20575.6|20658.7|20568.7|26
1655490500000|2022-06-17 18:28:20|20665.2|20575.2|20663.6|20573.6|20670.3|20580.3|20662.7|20572.7|32
1655490510000|2022-06-17 18:28:30|20667|20577|20659.1|20569.1|20667|20577|20658.9|20568.9|32
1655490520000|2022-06-17 18:28:40|20659.2|20569.2|20659.1|20569.1|20663.6|20573.6|20657.9|20567.9|35
1655490530000|2022-06-17 18:28:50|20659.6|20569.6|20641.7|20551.7|20660.7|20570.7|20641.6|20551.6|38
1655490540000|2022-06-17 18:29:00|20638.9|20548.9|20632.3|20542.3|20639.9|20549.9|20632.3|20542.3|34
1655490550000|2022-06-17 18:29:10|20632.4|20542.4|20628.1|20538.1|20639.7|20549.7|20628.1|20538.1|34
1655490560000|2022-06-17 18:29:20|20629|20539|20627.3|20537.3|20630.8|20540.8|20627.3|20537.3|37
1655490570000|2022-06-17 18:29:30|20626.9|20536.9|20620.2|20530.2|20629.2|20539.2|20619.7|20529.7|35
1655490580000|2022-06-17 18:29:40|20620.8|20530.8|20618.7|20528.7|20622.6|20532.6|20614.9|20524.9|32
1655490590000|2022-06-17 18:29:50|20618.5|20528.5|20615.6|20525.6|20618.7|20528.7|20614.9|20524.9|31
1655490600000|2022-06-17 18:30:00|20616.4|20526.4|20604.2|20514.2|20616.4|20526.4|20602.4|20512.4|35
1655490610000|2022-06-17 18:30:10|20604.3|20514.3|20600.8|20510.8|20607.6|20517.6|20600.7|20510.7|32
1655490620000|2022-06-17 18:30:20|20598.5|20508.5|20599.4|20509.4|20600.7|20510.7|20598.2|20508.2|35
1655490630000|2022-06-17 18:30:30|20599.9|20509.9|20600|20510|20601.2|20511.2|20596.8|20506.8|30
1655490640000|2022-06-17 18:30:40|20600.6|20510.6|20603.4|20513.4|20608.1|20518.1|20600.6|20510.6|36
1655490650000|2022-06-17 18:30:50|20603.6|20513.6|20590.8|20500.8|20605.6|20515.6|20589.4|20499.4|40
1655490660000|2022-06-17 18:31:00|20590.9|20500.9|20580.6|20490.6|20593.8|20503.8|20572.6|20482.6|30
1655490670000|2022-06-17 18:31:10|20580.4|20490.4|20572.2|20482.2|20583.5|20493.5|20572.2|20482.2|33
1655490680000|2022-06-17 18:31:20|20577.2|20487.2|20574.5|20484.5|20577.2|20487.2|20568.9|20478.9|36
1655490690000|2022-06-17 18:31:30|20575|20485|20572.5|20482.5|20579.3|20489.3|20570.1|20480.1|33
1655490700000|2022-06-17 18:31:40|20572.6|20482.6|20567.9|20477.9|20572.6|20482.6|20565.5|20475.5|35
1655490710000|2022-06-17 18:31:50|20566.6|20476.6|20563.5|20473.5|20567.7|20477.7|20557.9|20467.9|36
1655490720000|2022-06-17 18:32:00|20562.5|20472.5|20558.4|20468.4|20563.6|20473.6|20555|20465|35
1655490730000|2022-06-17 18:32:10|20559.1|20469.1|20553.1|20463.1|20560.3|20470.3|20553.1|20463.1|30
1655490740000|2022-06-17 18:32:20|20553.8|20463.8|20556.1|20466.1|20559.1|20469.1|20552.1|20462.1|26
1655490750000|2022-06-17 18:32:30|20555.8|20465.8|20576.7|20486.7|20576.7|20486.7|20555.8|20465.8|32
1655490760000|2022-06-17 18:32:40|20576.9|20486.9|20575.4|20485.4|20576.9|20486.9|20561.6|20471.6|36
1655490770000|2022-06-17 18:32:50|20575.9|20485.9|20557.2|20467.2|20576.1|20486.1|20557.2|20467.2|35
1655490780000|2022-06-17 18:33:00|20556.8|20466.8|20561|20471|20561.5|20471.5|20552.1|20462.1|35
1655490790000|2022-06-17 18:33:10|20560.6|20470.6|20561.7|20471.7|20563.7|20473.7|20558.9|20468.9|28
1655490800000|2022-06-17 18:33:20|20561.2|20471.2|20565.1|20475.1|20565.9|20475.9|20560.3|20470.3|23
1655490810000|2022-06-17 18:33:30|20564.8|20474.8|20561.9|20471.9|20565.3|20475.3|20560.3|20470.3|32
1655490820000|2022-06-17 18:33:40|20562.2|20472.2|20556.8|20466.8|20562.6|20472.6|20556.2|20466.2|31
1655490830000|2022-06-17 18:33:50|20556.7|20466.7|20565.9|20475.9|20565.9|20475.9|20556.3|20466.3|21
1655490840000|2022-06-17 18:34:00|20566.4|20476.4|20566.5|20476.5|20568.3|20478.3|20563.8|20473.8|24
1655490850000|2022-06-17 18:34:10|20566.1|20476.1|20560.7|20470.7|20566.1|20476.1|20558.4|20468.4|37
1655490860000|2022-06-17 18:34:20|20560.6|20470.6|20559.9|20469.9|20567.3|20477.3|20558.9|20468.9|35
1655490870000|2022-06-17 18:34:30|20559.1|20469.1|20564.2|20474.2|20564.3|20474.3|20558.7|20468.7|33
1655490880000|2022-06-17 18:34:40|20564.7|20474.7|20566.8|20476.8|20566.9|20476.9|20562.7|20472.7|31
1655490890000|2022-06-17 18:34:50|20567.5|20477.5|20572.6|20482.6|20572.6|20482.6|20566.2|20476.2|15
1655490900000|2022-06-17 18:35:00|20575.1|20485.1|20574|20484|20581.3|20491.3|20569.1|20479.1|34
1655490910000|2022-06-17 18:35:10|20571.7|20481.7|20558|20468|20571.7|20481.7|20557|20467|35
1655490920000|2022-06-17 18:35:20|20555.4|20465.4|20556.7|20466.7|20556.9|20466.9|20549.2|20459.2|35
1655490930000|2022-06-17 18:35:30|20555.1|20465.1|20556|20466|20557.1|20467.1|20554.6|20464.6|26
1655490940000|2022-06-17 18:35:40|20557.4|20467.4|20571|20481|20571|20481|20557.4|20467.4|36
1655490950000|2022-06-17 18:35:50|20572|20482|20558.4|20468.4|20572|20482|20557.9|20467.9|35
1655490960000|2022-06-17 18:36:00|20555.9|20465.9|20550.9|20460.9|20556.9|20466.9|20550.7|20460.7|40
1655490970000|2022-06-17 18:36:10|20550.7|20460.7|20552.1|20462.1|20553.7|20463.7|20548.1|20458.1|29
1655490980000|2022-06-17 18:36:20|20551.5|20461.5|20551.4|20461.4|20552|20462|20549.4|20459.4|31
1655490990000|2022-06-17 18:36:30|20553.4|20463.4|20548|20458|20557.6|20467.6|20547.1|20457.1|30
1655491000000|2022-06-17 18:36:40|20548.4|20458.4|20546.3|20456.3|20549.7|20459.7|20545.1|20455.1|33
1655491010000|2022-06-17 18:36:50|20546.1|20456.1|20547.4|20457.4|20548.6|20458.6|20546.1|20456.1|27
1655491020000|2022-06-17 18:37:00|20546.3|20456.3|20543.5|20453.5|20548|20458|20543.2|20453.2|32
1655491030000|2022-06-17 18:37:10|20548|20458|20552.6|20462.6|20553.2|20463.2|20548|20458|36
1655491040000|2022-06-17 18:37:20|20553.1|20463.1|20552|20462|20553.1|20463.1|20549.3|20459.3|32
1655491050000|2022-06-17 18:37:30|20551.9|20461.9|20551.6|20461.6|20552.3|20462.3|20549.1|20459.1|33
1655491060000|2022-06-17 18:37:40|20553.1|20463.1|20551.6|20461.6|20554.1|20464.1|20551.4|20461.4|23
1655491070000|2022-06-17 18:37:50|20549.4|20459.4|20549.8|20459.8|20551|20461|20549.3|20459.3|21
1655491080000|2022-06-17 18:38:00|20549.9|20459.9|20548.9|20458.9|20550.2|20460.2|20543.9|20453.9|32
1655491090000|2022-06-17 18:38:10|20549.3|20459.3|20547.4|20457.4|20549.4|20459.4|20545.5|20455.5|35
1655491100000|2022-06-17 18:38:20|20546|20456|20545.4|20455.4|20546.7|20456.7|20543.9|20453.9|32
1655491110000|2022-06-17 18:38:30|20545.1|20455.1|20546.1|20456.1|20550.3|20460.3|20544.9|20454.9|32
1655491120000|2022-06-17 18:38:40|20545.9|20455.9|20546.4|20456.4|20549.1|20459.1|20544.3|20454.3|32
1655491130000|2022-06-17 18:38:50|20545.5|20455.5|20547.5|20457.5|20548.6|20458.6|20544.4|20454.4|36
1655491140000|2022-06-17 18:39:00|20547.3|20457.3|20546.9|20456.9|20548.4|20458.4|20545.7|20455.7|31
1655491150000|2022-06-17 18:39:10|20546.6|20456.6|20544.3|20454.3|20546.6|20456.6|20542.1|20452.1|33
1655491160000|2022-06-17 18:39:20|20544|20454|20550.5|20460.5|20550.5|20460.5|20544|20454|24
1655491170000|2022-06-17 18:39:30|20551.1|20461.1|20550|20460|20551.4|20461.4|20545.9|20455.9|17
1655491180000|2022-06-17 18:39:40|20551|20461|20571.1|20481.1|20571.1|20481.1|20551|20461|31
1655491190000|2022-06-17 18:39:50|20571.6|20481.6|20580.6|20490.6|20581.9|20491.9|20571.6|20481.6|29
1655491200000|2022-06-17 18:40:00|20581.2|20491.2|20581.8|20491.8|20595.1|20505.1|20581.2|20491.2|34
1655491210000|2022-06-17 18:40:10|20580.3|20490.3|20588.1|20498.1|20589.4|20499.4|20578.5|20488.5|32
1655491220000|2022-06-17 18:40:20|20589.1|20499.1|20581.3|20491.3|20589.5|20499.5|20580.3|20490.3|33
1655491230000|2022-06-17 18:40:30|20581.8|20491.8|20583.2|20493.2|20592.4|20502.4|20578.5|20488.5|36
1655491240000|2022-06-17 18:40:40|20583.9|20493.9|20586.5|20496.5|20586.5|20496.5|20578.7|20488.7|36
1655491250000|2022-06-17 18:40:50|20586.1|20496.1|20564.4|20474.4|20589.9|20499.9|20562.4|20472.4|38
1655491260000|2022-06-17 18:41:00|20562|20472|20550.9|20460.9|20565.9|20475.9|20550.9|20460.9|37
1655491270000|2022-06-17 18:41:10|20551.1|20461.1|20553.5|20463.5|20553.9|20463.9|20547.3|20457.3|37
1655491280000|2022-06-17 18:41:20|20552.2|20462.2|20550.1|20460.1|20554.3|20464.3|20547|20457|36
1655491290000|2022-06-17 18:41:30|20546.9|20456.9|20552.8|20462.8|20552.8|20462.8|20545.2|20455.2|31
1655491300000|2022-06-17 18:41:40|20554.9|20464.9|20554|20464|20555.9|20465.9|20550.6|20460.6|28
1655491310000|2022-06-17 18:41:50|20551.4|20461.4|20557.8|20467.8|20559.4|20469.4|20551.4|20461.4|36
1655491320000|2022-06-17 18:42:00|20557.1|20467.1|20557.1|20467.1|20560|20470|20554.3|20464.3|31
1655491330000|2022-06-17 18:42:10|20557.3|20467.3|20555.4|20465.4|20557.3|20467.3|20554.3|20464.3|29
1655491340000|2022-06-17 18:42:20|20554.4|20464.4|20548.1|20458.1|20554.4|20464.4|20546.2|20456.2|37
1655491350000|2022-06-17 18:42:30|20547.7|20457.7|20556.1|20466.1|20557.9|20467.9|20547.7|20457.7|33
1655491360000|2022-06-17 18:42:40|20556.8|20466.8|20551.6|20461.6|20556.9|20466.9|20549.7|20459.7|30
1655491370000|2022-06-17 18:42:50|20551.5|20461.5|20553.6|20463.6|20554|20464|20551.5|20461.5|30
1655491380000|2022-06-17 18:43:00|20554.1|20464.1|20560.9|20470.9|20563.4|20473.4|20553.8|20463.8|37
1655491390000|2022-06-17 18:43:10|20560.2|20470.2|20571.4|20481.4|20571.4|20481.4|20559.9|20469.9|33
1655491400000|2022-06-17 18:43:20|20569.9|20479.9|20571.7|20481.7|20573.5|20483.5|20569.4|20479.4|28
1655491410000|2022-06-17 18:43:30|20571.9|20481.9|20562.3|20472.3|20574|20484|20560.9|20470.9|37
1655491420000|2022-06-17 18:43:40|20562.1|20472.1|20558.9|20468.9|20564.1|20474.1|20556.5|20466.5|31
1655491430000|2022-06-17 18:43:50|20558.3|20468.3|20551.2|20461.2|20559.2|20469.2|20550.3|20460.3|35
1655491440000|2022-06-17 18:44:00|20550.6|20460.6|20543.9|20453.9|20552.2|20462.2|20542.2|20452.2|37
1655491450000|2022-06-17 18:44:10|20544.8|20454.8|20537.8|20447.8|20545.8|20455.8|20537.7|20447.7|36
1655491460000|2022-06-17 18:44:20|20537.7|20447.7|20505.4|20415.4|20538.2|20448.2|20504.1|20414.1|36
1655491470000|2022-06-17 18:44:30|20504.1|20414.1|20515.4|20425.4|20521.1|20431.1|20502.9|20412.9|34
1655491480000|2022-06-17 18:44:40|20515.3|20425.3|20505.9|20415.9|20517.3|20427.3|20500.2|20410.2|37
1655491490000|2022-06-17 18:44:50|20505.6|20415.6|20506|20416|20507.7|20417.7|20500.6|20410.6|37
1655491500000|2022-06-17 18:45:00|20507|20417|20510.1|20420.1|20512.1|20422.1|20500.7|20410.7|37
1655491510000|2022-06-17 18:45:10|20511.9|20421.9|20518|20428|20518.8|20428.8|20502.8|20412.8|40
1655491520000|2022-06-17 18:45:20|20518.4|20428.4|20504.3|20414.3|20519.8|20429.8|20503.8|20413.8|37
1655491530000|2022-06-17 18:45:30|20504.9|20414.9|20499.8|20409.8|20509.2|20419.2|20499.8|20409.8|33
1655491540000|2022-06-17 18:45:40|20499.9|20409.9|20497.9|20407.9|20501.4|20411.4|20497.1|20407.1|34
1655491550000|2022-06-17 18:45:50|20496.2|20406.2|20494.9|20404.9|20498.7|20408.7|20494.5|20404.5|37
1655491560000|2022-06-17 18:46:00|20494.8|20404.8|20495.3|20405.3|20497.1|20407.1|20494.8|20404.8|27
1655491570000|2022-06-17 18:46:10|20495.4|20405.4|20501.1|20411.1|20502.7|20412.7|20493.3|20403.3|24
1655491580000|2022-06-17 18:46:20|20502.7|20412.7|20505.8|20415.8|20508.5|20418.5|20502.7|20412.7|33
1655491590000|2022-06-17 18:46:30|20506.6|20416.6|20503.9|20413.9|20506.6|20416.6|20497.5|20407.5|31
1655491600000|2022-06-17 18:46:40|20506.4|20416.4|20514.7|20424.7|20515.7|20425.7|20505.8|20415.8|32
1655491610000|2022-06-17 18:46:50|20515.1|20425.1|20514.9|20424.9|20527.6|20437.6|20514|20424|34
1655491620000|2022-06-17 18:47:00|20521|20431|20521.1|20431.1|20522.5|20432.5|20514.2|20424.2|33
1655491630000|2022-06-17 18:47:10|20523.8|20433.8|20532.2|20442.2|20534.8|20444.8|20523.8|20433.8|32
1655491640000|2022-06-17 18:47:20|20534.6|20444.6|20510.1|20420.1|20534.6|20444.6|20508|20418|36
1655491650000|2022-06-17 18:47:30|20512.2|20422.2|20523.5|20433.5|20527.4|20437.4|20512.2|20422.2|34
1655491660000|2022-06-17 18:47:40|20523.4|20433.4|20526.8|20436.8|20527.9|20437.9|20522.2|20432.2|34
1655491670000|2022-06-17 18:47:50|20527.3|20437.3|20533|20443|20534.3|20444.3|20526.2|20436.2|34
1655491680000|2022-06-17 18:48:00|20534.6|20444.6|20523.9|20433.9|20535.6|20445.6|20523.8|20433.8|35
1655491690000|2022-06-17 18:48:10|20522.7|20432.7|20536.1|20446.1|20536.1|20446.1|20522.7|20432.7|31
1655491700000|2022-06-17 18:48:20|20535.9|20445.9|20529.8|20439.8|20538.8|20448.8|20527|20437|34
1655491710000|2022-06-17 18:48:30|20530.5|20440.5|20530.6|20440.6|20530.6|20440.6|20526.6|20436.6|33
1655491720000|2022-06-17 18:48:40|20531.9|20441.9|20528.6|20438.6|20532.8|20442.8|20526.4|20436.4|32
1655491730000|2022-06-17 18:48:50|20528.4|20438.4|20528.9|20438.9|20530.8|20440.8|20527.1|20437.1|33
1655491740000|2022-06-17 18:49:00|20528.7|20438.7|20536.4|20446.4|20537.2|20447.2|20525.5|20435.5|30
1655491750000|2022-06-17 18:49:10|20537.4|20447.4|20526.4|20436.4|20537.4|20447.4|20525.8|20435.8|36
1655491760000|2022-06-17 18:49:20|20527.7|20437.7|20529.1|20439.1|20530.9|20440.9|20525.9|20435.9|35
1655491770000|2022-06-17 18:49:30|20532|20442|20527.1|20437.1|20532|20442|20525.6|20435.6|36
1655491780000|2022-06-17 18:49:40|20526.6|20436.6|20536.2|20446.2|20538.2|20448.2|20526.6|20436.6|32
1655491790000|2022-06-17 18:49:50|20533.6|20443.6|20531.1|20441.1|20535.4|20445.4|20529.9|20439.9|34
1655491800000|2022-06-17 18:50:00|20530.6|20440.6|20525.6|20435.6|20530.6|20440.6|20521.1|20431.1|37
1655491810000|2022-06-17 18:50:10|20525.9|20435.9|20535.7|20445.7|20535.7|20445.7|20525.4|20435.4|32
1655491820000|2022-06-17 18:50:20|20535.8|20445.8|20545.2|20455.2|20545.2|20455.2|20535.8|20445.8|32
1655491830000|2022-06-17 18:50:30|20545.7|20455.7|20538.3|20448.3|20547.9|20457.9|20537.2|20447.2|23
1655491840000|2022-06-17 18:50:40|20539.4|20449.4|20534.3|20444.3|20543.1|20453.1|20532.8|20442.8|33
1655491850000|2022-06-17 18:50:50|20533.6|20443.6|20532.9|20442.9|20535.6|20445.6|20532.3|20442.3|36
1655491860000|2022-06-17 18:51:00|20533.2|20443.2|20538.4|20448.4|20540.6|20450.6|20532.8|20442.8|34
1655491870000|2022-06-17 18:51:10|20537.4|20447.4|20532.7|20442.7|20540.3|20450.3|20530.2|20440.2|36
1655491880000|2022-06-17 18:51:20|20533.1|20443.1|20531.7|20441.7|20534.8|20444.8|20529.9|20439.9|34
1655491890000|2022-06-17 18:51:30|20532.6|20442.6|20525|20435|20533.1|20443.1|20524.3|20434.3|32
1655491900000|2022-06-17 18:51:40|20524.5|20434.5|20524.2|20434.2|20528.2|20438.2|20520.3|20430.3|34
1655491910000|2022-06-17 18:51:50|20523.5|20433.5|20523.7|20433.7|20526.6|20436.6|20519.9|20429.9|25
1655491920000|2022-06-17 18:52:00|20523|20433|20537.9|20447.9|20538.3|20448.3|20522.1|20432.1|23
1655491930000|2022-06-17 18:52:10|20538.8|20448.8|20534.4|20444.4|20541.7|20451.7|20534.4|20444.4|31
1655491940000|2022-06-17 18:52:20|20534.1|20444.1|20528.6|20438.6|20534.6|20444.6|20526.7|20436.7|31
1655491950000|2022-06-17 18:52:30|20528.5|20438.5|20521.6|20431.6|20528.8|20438.8|20519.7|20429.7|35
1655491960000|2022-06-17 18:52:40|20519.7|20429.7|20520.3|20430.3|20522.4|20432.4|20518.6|20428.6|30
1655491970000|2022-06-17 18:52:50|20521.3|20431.3|20522.1|20432.1|20523.2|20433.2|20520.3|20430.3|21
1655491980000|2022-06-17 18:53:00|20522.3|20432.3|20526.9|20436.9|20527.4|20437.4|20520|20430|27
1655491990000|2022-06-17 18:53:10|20520.6|20430.6|20520.8|20430.8|20526.1|20436.1|20520.6|20430.6|24
1655492000000|2022-06-17 18:53:20|20521.7|20431.7|20522.6|20432.6|20523.7|20433.7|20520.2|20430.2|35
1655492010000|2022-06-17 18:53:30|20522.5|20432.5|20523.2|20433.2|20523.3|20433.3|20520.6|20430.6|31
1655492020000|2022-06-17 18:53:40|20523.1|20433.1|20526|20436|20526|20436|20520.6|20430.6|24
1655492030000|2022-06-17 18:53:50|20524.5|20434.5|20522.8|20432.8|20527.8|20437.8|20520.8|20430.8|31
1655492040000|2022-06-17 18:54:00|20522.5|20432.5|20535.5|20445.5|20538.4|20448.4|20522.2|20432.2|34
1655492050000|2022-06-17 18:54:10|20534.8|20444.8|20526|20436|20536.5|20446.5|20525.3|20435.3|30
1655492060000|2022-06-17 18:54:20|20526.7|20436.7|20525.9|20435.9|20529.1|20439.1|20525.4|20435.4|22
1655492070000|2022-06-17 18:54:30|20524.8|20434.8|20529.6|20439.6|20534.9|20444.9|20524.8|20434.8|26
1655492080000|2022-06-17 18:54:40|20529.1|20439.1|20530|20440|20535.4|20445.4|20528.5|20438.5|31
1655492090000|2022-06-17 18:54:50|20530.6|20440.6|20529.8|20439.8|20532.2|20442.2|20527.9|20437.9|24
1655492100000|2022-06-17 18:55:00|20530.4|20440.4|20537.3|20447.3|20540|20450|20528.3|20438.3|23
1655492110000|2022-06-17 18:55:10|20538.3|20448.3|20542.1|20452.1|20543.6|20453.6|20538.3|20448.3|25
1655492120000|2022-06-17 18:55:20|20539.4|20449.4|20537|20447|20542.4|20452.4|20536.4|20446.4|18
1655492130000|2022-06-17 18:55:30|20535.6|20445.6|20534.4|20444.4|20543.3|20453.3|20532.7|20442.7|28
1655492140000|2022-06-17 18:55:40|20535.1|20445.1|20537.2|20447.2|20540.1|20450.1|20533.4|20443.4|33
1655492150000|2022-06-17 18:55:50|20536.2|20446.2|20540.5|20450.5|20541.6|20451.6|20532.9|20442.9|32
1655492160000|2022-06-17 18:56:00|20539.4|20449.4|20535.2|20445.2|20545.1|20455.1|20534.9|20444.9|37
1655492170000|2022-06-17 18:56:10|20535.3|20445.3|20531|20441|20538.4|20448.4|20529.1|20439.1|35
1655492180000|2022-06-17 18:56:20|20532.6|20442.6|20526.8|20436.8|20532.6|20442.6|20524.6|20434.6|33
1655492190000|2022-06-17 18:56:30|20526.9|20436.9|20523.2|20433.2|20527.7|20437.7|20521.3|20431.3|35
1655492200000|2022-06-17 18:56:40|20522.5|20432.5|20525.1|20435.1|20526.9|20436.9|20521.9|20431.9|35
1655492210000|2022-06-17 18:56:50|20523.5|20433.5|20522.4|20432.4|20527.5|20437.5|20521.8|20431.8|34
1655492220000|2022-06-17 18:57:00|20522.7|20432.7|20513.4|20423.4|20524.9|20434.9|20513.4|20423.4|33
1655492230000|2022-06-17 18:57:10|20514|20424|20514.3|20424.3|20516.9|20426.9|20513.2|20423.2|33
1655492240000|2022-06-17 18:57:20|20515.2|20425.2|20504.6|20414.6|20516|20426|20504.1|20414.1|37
1655492250000|2022-06-17 18:57:30|20502.5|20412.5|20501.4|20411.4|20503.3|20413.3|20499.9|20409.9|35
1655492260000|2022-06-17 18:57:40|20501.2|20411.2|20503.6|20413.6|20505.2|20415.2|20501|20411|31
1655492270000|2022-06-17 18:57:50|20502.7|20412.7|20512.1|20422.1|20512.2|20422.2|20499|20409|36
1655492280000|2022-06-17 18:58:00|20512.4|20422.4|20502.2|20412.2|20514.7|20424.7|20501.7|20411.7|34
1655492290000|2022-06-17 18:58:10|20502.3|20412.3|20500.3|20410.3|20502.3|20412.3|20497.7|20407.7|30
1655492300000|2022-06-17 18:58:20|20499.2|20409.2|20498.4|20408.4|20501.2|20411.2|20497.7|20407.7|32
1655492310000|2022-06-17 18:58:30|20498.6|20408.6|20498.6|20408.6|20501.6|20411.6|20498.4|20408.4|33
1655492320000|2022-06-17 18:58:40|20498.9|20408.9|20498.1|20408.1|20498.9|20408.9|20496.7|20406.7|26
1655492330000|2022-06-17 18:58:50|20497.9|20407.9|20508.5|20418.5|20510|20420|20497.9|20407.9|31
1655492340000|2022-06-17 18:59:00|20508.6|20418.6|20508.5|20418.5|20515.7|20425.7|20508.5|20418.5|31
1655492350000|2022-06-17 18:59:10|20507.2|20417.2|20510.2|20420.2|20510.2|20420.2|20504.4|20414.4|31
1655492360000|2022-06-17 18:59:20|20509.6|20419.6|20519.9|20429.9|20523.1|20433.1|20509.6|20419.6|24
1655492370000|2022-06-17 18:59:30|20519.8|20429.8|20526.3|20436.3|20526.3|20436.3|20516.7|20426.7|31
1655492380000|2022-06-17 18:59:40|20526.2|20436.2|20533|20443|20533.6|20443.6|20523.7|20433.7|32
1655492390000|2022-06-17 18:59:50|20533.5|20443.5|20533.2|20443.2|20534.2|20444.2|20531.1|20441.1|24
1655492400000|2022-06-17 19:00:00|20530.4|20440.4|20528.3|20438.3|20533|20443|20528|20438|29
1655492410000|2022-06-17 19:00:10|20528.8|20438.8|20540|20450|20543.4|20453.4|20528.7|20438.7|25
1655492420000|2022-06-17 19:00:20|20540.4|20450.4|20539.9|20449.9|20544.7|20454.7|20539.9|20449.9|15
1655492430000|2022-06-17 19:00:30|20539.2|20449.2|20550.2|20460.2|20551.2|20461.2|20539.2|20449.2|22
1655492440000|2022-06-17 19:00:40|20549.1|20459.1|20541.1|20451.1|20549.1|20459.1|20539.2|20449.2|25
1655492450000|2022-06-17 19:00:50|20541.7|20451.7|20533.1|20443.1|20543.4|20453.4|20530.8|20440.8|34
1655492460000|2022-06-17 19:01:00|20533.2|20443.2|20531.2|20441.2|20535|20445|20528.2|20438.2|33
1655492470000|2022-06-17 19:01:10|20531|20441|20521.6|20431.6|20532.3|20442.3|20521|20431|30
1655492480000|2022-06-17 19:01:20|20521.7|20431.7|20527.7|20437.7|20533|20443|20518.3|20428.3|34
1655492490000|2022-06-17 19:01:30|20523|20433|20529.2|20439.2|20533.1|20443.1|20523|20433|31
1655492500000|2022-06-17 19:01:40|20526.8|20436.8|20529|20439|20533.7|20443.7|20526.7|20436.7|30
1655492510000|2022-06-17 19:01:50|20528|20438|20527.2|20437.2|20532.4|20442.4|20525.3|20435.3|31
1655492520000|2022-06-17 19:02:00|20526.8|20436.8|20517.1|20427.1|20526.8|20436.8|20515.5|20425.5|39
1655492530000|2022-06-17 19:02:10|20516.6|20426.6|20540.7|20450.7|20542.9|20452.9|20515.7|20425.7|38
1655492540000|2022-06-17 19:02:20|20538.3|20448.3|20532.3|20442.3|20546.1|20456.1|20532.3|20442.3|36
1655492550000|2022-06-17 19:02:30|20529.8|20439.8|20542.2|20452.2|20542.7|20452.7|20529.3|20439.3|38
1655492560000|2022-06-17 19:02:40|20542.3|20452.3|20533.3|20443.3|20542.3|20452.3|20529.3|20439.3|34
1655492570000|2022-06-17 19:02:50|20534.4|20444.4|20536.8|20446.8|20539.3|20449.3|20533.9|20443.9|32
1655492580000|2022-06-17 19:03:00|20536.9|20446.9|20530.9|20440.9|20537|20447|20530.9|20440.9|31
1655492590000|2022-06-17 19:03:10|20531.2|20441.2|20541.9|20451.9|20541.9|20451.9|20529.3|20439.3|36
1655492600000|2022-06-17 19:03:20|20543.1|20453.1|20546.8|20456.8|20548.1|20458.1|20541.2|20451.2|32
1655492610000|2022-06-17 19:03:30|20547|20457|20538.8|20448.8|20547.7|20457.7|20538.5|20448.5|33
1655492620000|2022-06-17 19:03:40|20538.6|20448.6|20539.2|20449.2|20540.2|20450.2|20537.1|20447.1|28
1655492630000|2022-06-17 19:03:50|20539.4|20449.4|20522.7|20432.7|20540.6|20450.6|20521.6|20431.6|26
1655492640000|2022-06-17 19:04:00|20523.2|20433.2|20515|20425|20524.1|20434.1|20512.9|20422.9|38
1655492650000|2022-06-17 19:04:10|20513.6|20423.6|20504.5|20414.5|20516.4|20426.4|20502.9|20412.9|37
1655492660000|2022-06-17 19:04:20|20505.3|20415.3|20503.7|20413.7|20506.7|20416.7|20501.5|20411.5|34
1655492670000|2022-06-17 19:04:30|20503.8|20413.8|20504.8|20414.8|20505.1|20415.1|20501.6|20411.6|29
1655492680000|2022-06-17 19:04:40|20504.5|20414.5|20524|20434|20525.6|20435.6|20504.5|20414.5|33
1655492690000|2022-06-17 19:04:50|20525.8|20435.8|20521.4|20431.4|20525.9|20435.9|20520.3|20430.3|36
1655492700000|2022-06-17 19:05:00|20521.5|20431.5|20533.3|20443.3|20533.3|20443.3|20521.5|20431.5|36
1655492710000|2022-06-17 19:05:10|20533.9|20443.9|20526.1|20436.1|20533.9|20443.9|20521.6|20431.6|38
1655492720000|2022-06-17 19:05:20|20525.8|20435.8|20517.6|20427.6|20527|20437|20516.8|20426.8|30
1655492730000|2022-06-17 19:05:30|20518|20428|20517.7|20427.7|20519.6|20429.6|20517.2|20427.2|29
1655492740000|2022-06-17 19:05:40|20517.5|20427.5|20511.2|20421.2|20517.5|20427.5|20510.2|20420.2|22
1655492750000|2022-06-17 19:05:50|20510.7|20420.7|20511.8|20421.8|20512.5|20422.5|20510.7|20420.7|31
1655492760000|2022-06-17 19:06:00|20511.4|20421.4|20510.3|20420.3|20512.4|20422.4|20510.3|20420.3|32
1655492770000|2022-06-17 19:06:10|20510.4|20420.4|20499.9|20409.9|20511|20421|20498.2|20408.2|24
1655492780000|2022-06-17 19:06:20|20500.1|20410.1|20496|20406|20500.8|20410.8|20494.5|20404.5|26
1655492790000|2022-06-17 19:06:30|20497.9|20407.9|20503.1|20413.1|20504.2|20414.2|20497.9|20407.9|32
1655492800000|2022-06-17 19:06:40|20503.8|20413.8|20516.7|20426.7|20517.6|20427.6|20503.8|20413.8|36
1655492810000|2022-06-17 19:06:50|20515.5|20425.5|20511.5|20421.5|20517.9|20427.9|20511.3|20421.3|33
1655492820000|2022-06-17 19:07:00|20511.8|20421.8|20511.3|20421.3|20517.1|20427.1|20510.1|20420.1|34
1655492830000|2022-06-17 19:07:10|20513.4|20423.4|20517.4|20427.4|20519.2|20429.2|20513.4|20423.4|27
1655492840000|2022-06-17 19:07:20|20519.9|20429.9|20525.7|20435.7|20528.9|20438.9|20517.3|20427.3|33
1655492850000|2022-06-17 19:07:30|20525.8|20435.8|20532.9|20442.9|20534.4|20444.4|20524.2|20434.2|35
1655492860000|2022-06-17 19:07:40|20535.9|20445.9|20525.8|20435.8|20543.5|20453.5|20525.4|20435.4|40
1655492870000|2022-06-17 19:07:50|20524.5|20434.5|20517.3|20427.3|20524.9|20434.9|20516.7|20426.7|33
1655492880000|2022-06-17 19:08:00|20517.4|20427.4|20510|20420|20519.4|20429.4|20510|20420|32
1655492890000|2022-06-17 19:08:10|20512.4|20422.4|20508.5|20418.5|20513.8|20423.8|20508.5|20418.5|33
1655492900000|2022-06-17 19:08:20|20509.6|20419.6|20506.7|20416.7|20509.6|20419.6|20504.4|20414.4|27
1655492910000|2022-06-17 19:08:30|20507|20417|20502.9|20412.9|20510.5|20420.5|20502.9|20412.9|27
1655492920000|2022-06-17 19:08:40|20503.3|20413.3|20510.4|20420.4|20512.3|20422.3|20503.3|20413.3|34
1655492930000|2022-06-17 19:08:50|20510.3|20420.3|20514.7|20424.7|20517.9|20427.9|20508.7|20418.7|35
1655492940000|2022-06-17 19:09:00|20512.8|20422.8|20507.9|20417.9|20512.8|20422.8|20507.6|20417.6|32
1655492950000|2022-06-17 19:09:10|20509.4|20419.4|20519.1|20429.1|20519.1|20429.1|20508|20418|32
1655492960000|2022-06-17 19:09:20|20518.7|20428.7|20518.4|20428.4|20520|20430|20515.8|20425.8|29
1655492970000|2022-06-17 19:09:30|20518.7|20428.7|20513.9|20423.9|20518.7|20428.7|20511.9|20421.9|37
1655492980000|2022-06-17 19:09:40|20513.4|20423.4|20505.7|20415.7|20513.4|20423.4|20505.6|20415.6|33
1655492990000|2022-06-17 19:09:50|20505.6|20415.6|20498.8|20408.8|20506.5|20416.5|20498|20408|25
1655493000000|2022-06-17 19:10:00|20498|20408|20498|20408|20501.8|20411.8|20497.5|20407.5|31
1655493010000|2022-06-17 19:10:10|20498.3|20408.3|20500.9|20410.9|20503.3|20413.3|20498.2|20408.2|31
1655493020000|2022-06-17 19:10:20|20500|20410|20495|20405|20501|20411|20494.9|20404.9|34
1655493030000|2022-06-17 19:10:30|20494.8|20404.8|20496.7|20406.7|20498.4|20408.4|20494.6|20404.6|35
1655493040000|2022-06-17 19:10:40|20497.4|20407.4|20497.7|20407.7|20498.5|20408.5|20494.5|20404.5|32
1655493050000|2022-06-17 19:10:50|20497.4|20407.4|20507.3|20417.3|20509.1|20419.1|20495.9|20405.9|37
1655493060000|2022-06-17 19:11:00|20509.2|20419.2|20509.4|20419.4|20514.3|20424.3|20508.1|20418.1|37
1655493070000|2022-06-17 19:11:10|20510.2|20420.2|20509.5|20419.5|20517.8|20427.8|20509.5|20419.5|37
1655493080000|2022-06-17 19:11:20|20512.3|20422.3|20517.3|20427.3|20528.1|20438.1|20512.3|20422.3|39
1655493090000|2022-06-17 19:11:30|20515.2|20425.2|20496|20406|20515.7|20425.7|20494.9|20404.9|27
1655493100000|2022-06-17 19:11:40|20498.1|20408.1|20496.7|20406.7|20502|20412|20494.7|20404.7|31
1655493110000|2022-06-17 19:11:50|20496.9|20406.9|20489|20399|20497.5|20407.5|20489|20399|19
1655493120000|2022-06-17 19:12:00|20488.9|20398.9|20489.8|20399.8|20492.1|20402.1|20488.9|20398.9|22
1655493130000|2022-06-17 19:12:10|20490.1|20400.1|20492.6|20402.6|20493.4|20403.4|20489.3|20399.3|20
1655493140000|2022-06-17 19:12:20|20492.1|20402.1|20489|20399|20492.1|20402.1|20486.8|20396.8|24
1655493150000|2022-06-17 19:12:30|20488|20398|20474.2|20384.2|20488|20398|20471.2|20381.2|35
1655493160000|2022-06-17 19:12:40|20474.8|20384.8|20475.8|20385.8|20477.9|20387.9|20474.8|20384.8|37
1655493170000|2022-06-17 19:12:50|20474.9|20384.9|20471.8|20381.8|20476.3|20386.3|20470.6|20380.6|31
1655493180000|2022-06-17 19:13:00|20472.5|20382.5|20478|20388|20478|20388|20465.1|20375.1|34
1655493190000|2022-06-17 19:13:10|20478.3|20388.3|20467.5|20377.5|20481.4|20391.4|20467.5|20377.5|35
1655493200000|2022-06-17 19:13:20|20466.9|20376.9|20476|20386|20478.2|20388.2|20466.9|20376.9|32
1655493210000|2022-06-17 19:13:30|20474.5|20384.5|20479|20389|20479.4|20389.4|20470.7|20380.7|36
1655493220000|2022-06-17 19:13:40|20477.2|20387.2|20477.2|20387.2|20479.2|20389.2|20477.2|20387.2|28
1655493230000|2022-06-17 19:13:50|20477|20387|20473.1|20383.1|20479.1|20389.1|20468.7|20378.7|34
1655493240000|2022-06-17 19:14:00|20472.1|20382.1|20482.4|20392.4|20487.9|20397.9|20472.1|20382.1|35
1655493250000|2022-06-17 19:14:10|20481.8|20391.8|20506.8|20416.8|20506.8|20416.8|20481.2|20391.2|33
1655493260000|2022-06-17 19:14:20|20502.4|20412.4|20508.6|20418.6|20509.4|20419.4|20502.1|20412.1|31
1655493270000|2022-06-17 19:14:30|20507.9|20417.9|20503.4|20413.4|20508.9|20418.9|20503.2|20413.2|40
1655493280000|2022-06-17 19:14:40|20504.1|20414.1|20505.5|20415.5|20507.3|20417.3|20503.4|20413.4|31
1655493290000|2022-06-17 19:14:50|20506.1|20416.1|20509.2|20419.2|20510.8|20420.8|20506.1|20416.1|36
1655493300000|2022-06-17 19:15:00|20509.6|20419.6|20501.1|20411.1|20509.7|20419.7|20497.7|20407.7|32
1655493310000|2022-06-17 19:15:10|20504.7|20414.7|20503.3|20413.3|20509.1|20419.1|20502.9|20412.9|33
1655493320000|2022-06-17 19:15:20|20504.3|20414.3|20504.6|20414.6|20504.7|20414.7|20502.8|20412.8|21
1655493330000|2022-06-17 19:15:30|20503.7|20413.7|20505.7|20415.7|20509|20419|20502.6|20412.6|30
1655493340000|2022-06-17 19:15:40|20506|20416|20516.2|20426.2|20517.4|20427.4|20505|20415|33
1655493350000|2022-06-17 19:15:50|20515|20425|20518.3|20428.3|20519.5|20429.5|20514.9|20424.9|32
1655493360000|2022-06-17 19:16:00|20518.1|20428.1|20519.8|20429.8|20520.3|20430.3|20516.6|20426.6|22
1655493370000|2022-06-17 19:16:10|20519.5|20429.5|20516.4|20426.4|20524.4|20434.4|20515.5|20425.5|35
1655493380000|2022-06-17 19:16:20|20517.8|20427.8|20519.3|20429.3|20521.9|20431.9|20516.1|20426.1|29
1655493390000|2022-06-17 19:16:30|20519.7|20429.7|20520.4|20430.4|20522.5|20432.5|20518.3|20428.3|28
1655493400000|2022-06-17 19:16:40|20519.7|20429.7|20516.2|20426.2|20520.4|20430.4|20515.8|20425.8|34
1655493410000|2022-06-17 19:16:50|20516.7|20426.7|20515.9|20425.9|20518.1|20428.1|20515.6|20425.6|30
1655493420000|2022-06-17 19:17:00|20514.3|20424.3|20508.1|20418.1|20514.3|20424.3|20504.5|20414.5|39
1655493430000|2022-06-17 19:17:10|20509.2|20419.2|20515.1|20425.1|20518.4|20428.4|20509.2|20419.2|32
1655493440000|2022-06-17 19:17:20|20514.1|20424.1|20511.4|20421.4|20515.3|20425.3|20509.1|20419.1|37
1655493450000|2022-06-17 19:17:30|20512.8|20422.8|20518.6|20428.6|20521|20431|20512.1|20422.1|31
1655493460000|2022-06-17 19:17:40|20518.2|20428.2|20519|20429|20519.4|20429.4|20518.2|20428.2|23
1655493470000|2022-06-17 19:17:50|20519.1|20429.1|20520.6|20430.6|20521.5|20431.5|20518.4|20428.4|26
1655493480000|2022-06-17 19:18:00|20521.1|20431.1|20527.1|20437.1|20527.5|20437.5|20521.1|20431.1|29
1655493490000|2022-06-17 19:18:10|20528|20438|20527.5|20437.5|20528.9|20438.9|20525.1|20435.1|24
1655493500000|2022-06-17 19:18:20|20528.3|20438.3|20528.1|20438.1|20528.4|20438.4|20526.1|20436.1|31
1655493510000|2022-06-17 19:18:30|20527.6|20437.6|20534.6|20444.6|20534.6|20444.6|20527.6|20437.6|30
1655493520000|2022-06-17 19:18:40|20533.7|20443.7|20522|20432|20533.7|20443.7|20521.9|20431.9|30
1655493530000|2022-06-17 19:18:50|20522.9|20432.9|20526.3|20436.3|20526.9|20436.9|20522.6|20432.6|32
1655493540000|2022-06-17 19:19:00|20526.7|20436.7|20517.2|20427.2|20526.7|20436.7|20517|20427|31
1655493550000|2022-06-17 19:19:10|20517.4|20427.4|20511.5|20421.5|20517.5|20427.5|20511|20421|32
1655493560000|2022-06-17 19:19:20|20511.4|20421.4|20517.4|20427.4|20519.6|20429.6|20511.1|20421.1|35
1655493570000|2022-06-17 19:19:30|20519.4|20429.4|20525.1|20435.1|20529.1|20439.1|20519.4|20429.4|36
1655493580000|2022-06-17 19:19:40|20526.2|20436.2|20520.3|20430.3|20527.5|20437.5|20518.6|20428.6|28
1655493590000|2022-06-17 19:19:50|20520.8|20430.8|20524.9|20434.9|20527.3|20437.3|20518.9|20428.9|26
1655493600000|2022-06-17 19:20:00|20524.2|20434.2|20524.8|20434.8|20529.1|20439.1|20523.9|20433.9|35
1655493610000|2022-06-17 19:20:10|20525.1|20435.1|20523.2|20433.2|20526.5|20436.5|20523.2|20433.2|32
1655493620000|2022-06-17 19:20:20|20523.4|20433.4|20540.5|20450.5|20540.5|20450.5|20522.8|20432.8|36
1655493630000|2022-06-17 19:20:30|20538.7|20448.7|20536.4|20446.4|20541.9|20451.9|20532|20442|35
1655493640000|2022-06-17 19:20:40|20534.6|20444.6|20542.8|20452.8|20542.8|20452.8|20533.3|20443.3|37
1655493650000|2022-06-17 19:20:50|20544.1|20454.1|20540|20450|20548.5|20458.5|20539.4|20449.4|32
1655493660000|2022-06-17 19:21:00|20539.2|20449.2|20545.2|20455.2|20550.5|20460.5|20539.2|20449.2|38
1655493670000|2022-06-17 19:21:10|20548|20458|20552.2|20462.2|20556|20466|20548|20458|36
1655493680000|2022-06-17 19:21:20|20551.9|20461.9|20554.8|20464.8|20556.6|20466.6|20551.9|20461.9|33
1655493690000|2022-06-17 19:21:30|20553.6|20463.6|20544.3|20454.3|20553.6|20463.6|20538.8|20448.8|36
1655493700000|2022-06-17 19:21:40|20544.1|20454.1|20542.3|20452.3|20549.1|20459.1|20540.5|20450.5|35
1655493710000|2022-06-17 19:21:50|20541.6|20451.6|20536|20446|20542.3|20452.3|20535.8|20445.8|34
1655493720000|2022-06-17 19:22:00|20533.9|20443.9|20530.9|20440.9|20533.9|20443.9|20522.3|20432.3|37
1655493730000|2022-06-17 19:22:10|20531.1|20441.1|20540.5|20450.5|20542.7|20452.7|20527.5|20437.5|36
1655493740000|2022-06-17 19:22:20|20540.2|20450.2|20543.9|20453.9|20544.9|20454.9|20540.2|20450.2|31
1655493750000|2022-06-17 19:22:30|20543.4|20453.4|20544.3|20454.3|20544.7|20454.7|20541.5|20451.5|32
1655493760000|2022-06-17 19:22:40|20543.8|20453.8|20535.6|20445.6|20544.1|20454.1|20533.5|20443.5|35
1655493770000|2022-06-17 19:22:50|20538.7|20448.7|20546.6|20456.6|20547.2|20457.2|20538.7|20448.7|36
1655493780000|2022-06-17 19:23:00|20545.8|20455.8|20538.6|20448.6|20547.8|20457.8|20538.6|20448.6|38
1655493790000|2022-06-17 19:23:10|20539.6|20449.6|20537.2|20447.2|20543.6|20453.6|20536.4|20446.4|36
1655493800000|2022-06-17 19:23:20|20535.6|20445.6|20540.4|20450.4|20541.4|20451.4|20534.9|20444.9|33
1655493810000|2022-06-17 19:23:30|20542|20452|20543.6|20453.6|20546.9|20456.9|20539.1|20449.1|37
1655493820000|2022-06-17 19:23:40|20543.7|20453.7|20541.8|20451.8|20546.9|20456.9|20541|20451|34
1655493830000|2022-06-17 19:23:50|20541.3|20451.3|20546.8|20456.8|20546.8|20456.8|20541.2|20451.2|27
1655493840000|2022-06-17 19:24:00|20547.6|20457.6|20537.9|20447.9|20547.6|20457.6|20536.2|20446.2|35
1655493850000|2022-06-17 19:24:10|20538.2|20448.2|20538.3|20448.3|20538.3|20448.3|20535.1|20445.1|38
1655493860000|2022-06-17 19:24:20|20537.2|20447.2|20538.2|20448.2|20538.6|20448.6|20534.8|20444.8|36
1655493870000|2022-06-17 19:24:30|20537.8|20447.8|20543|20453|20546.6|20456.6|20537.7|20447.7|35
1655493880000|2022-06-17 19:24:40|20543.4|20453.4|20537.5|20447.5|20545.6|20455.6|20535.1|20445.1|38
1655493890000|2022-06-17 19:24:50|20537.9|20447.9|20538.5|20448.5|20544.9|20454.9|20534.4|20444.4|36
1655493900000|2022-06-17 19:25:00|20536.8|20446.8|20537|20447|20537.6|20447.6|20529.3|20439.3|32
1655493910000|2022-06-17 19:25:10|20536.4|20446.4|20543.3|20453.3|20544.2|20454.2|20533.1|20443.1|35
1655493920000|2022-06-17 19:25:20|20542.4|20452.4|20533.9|20443.9|20542.4|20452.4|20531|20441|32
1655493930000|2022-06-17 19:25:30|20533.6|20443.6|20538.4|20448.4|20540.8|20450.8|20533.2|20443.2|31
1655493940000|2022-06-17 19:25:40|20539.4|20449.4|20536.1|20446.1|20539.7|20449.7|20536.1|20446.1|28
1655493950000|2022-06-17 19:25:50|20535.9|20445.9|20538.9|20448.9|20538.9|20448.9|20535.5|20445.5|33
1655493960000|2022-06-17 19:26:00|20539.9|20449.9|20539|20449|20541.1|20451.1|20538.2|20448.2|28
1655493970000|2022-06-17 19:26:10|20539.8|20449.8|20537.7|20447.7|20540.5|20450.5|20537.7|20447.7|30
1655493980000|2022-06-17 19:26:20|20537.8|20447.8|20547.2|20457.2|20547.2|20457.2|20537.2|20447.2|29
1655493990000|2022-06-17 19:26:30|20547.1|20457.1|20548|20458|20548.1|20458.1|20545.2|20455.2|33
1655494000000|2022-06-17 19:26:40|20546.7|20456.7|20545.5|20455.5|20548.2|20458.2|20544.7|20454.7|32
1655494010000|2022-06-17 19:26:50|20545.6|20455.6|20544.4|20454.4|20545.6|20455.6|20542.8|20452.8|32
1655494020000|2022-06-17 19:27:00|20545.6|20455.6|20549.1|20459.1|20550.3|20460.3|20545.6|20455.6|35
1655494030000|2022-06-17 19:27:10|20548.9|20458.9|20534.4|20444.4|20553.3|20463.3|20534.4|20444.4|32
1655494040000|2022-06-17 19:27:20|20534.8|20444.8|20532.1|20442.1|20536.7|20446.7|20526.7|20436.7|32
1655494050000|2022-06-17 19:27:30|20532.8|20442.8|20525.5|20435.5|20536|20446|20524.4|20434.4|30
1655494060000|2022-06-17 19:27:40|20525.8|20435.8|20522.9|20432.9|20526.3|20436.3|20522.4|20432.4|36
1655494070000|2022-06-17 19:27:50|20522.1|20432.1|20520.7|20430.7|20524.8|20434.8|20519.1|20429.1|31
1655494080000|2022-06-17 19:28:00|20519.8|20429.8|20514.6|20424.6|20520.9|20430.9|20510.4|20420.4|36
1655494090000|2022-06-17 19:28:10|20514.3|20424.3|20508.3|20418.3|20514.7|20424.7|20504.7|20414.7|36
1655494100000|2022-06-17 19:28:20|20507.8|20417.8|20506|20416|20508.1|20418.1|20503.8|20413.8|35
1655494110000|2022-06-17 19:28:30|20507.7|20417.7|20519.9|20429.9|20519.9|20429.9|20507.7|20417.7|34
1655494120000|2022-06-17 19:28:40|20518.7|20428.7|20517.4|20427.4|20519.9|20429.9|20516.9|20426.9|29
1655494130000|2022-06-17 19:28:50|20517.1|20427.1|20517.8|20427.8|20518.7|20428.7|20514.6|20424.6|35
1655494140000|2022-06-17 19:29:00|20518.1|20428.1|20520.1|20430.1|20521.7|20431.7|20517.8|20427.8|33
1655494150000|2022-06-17 19:29:10|20520.3|20430.3|20511.4|20421.4|20520.5|20430.5|20510.7|20420.7|35
1655494160000|2022-06-17 19:29:20|20510.9|20420.9|20517.5|20427.5|20518.5|20428.5|20510|20420|40
1655494170000|2022-06-17 19:29:30|20518.9|20428.9|20518.2|20428.2|20521.2|20431.2|20515.2|20425.2|36
1655494180000|2022-06-17 19:29:40|20518.6|20428.6|20511.8|20421.8|20518.6|20428.6|20511.2|20421.2|32
1655494190000|2022-06-17 19:29:50|20510.8|20420.8|20508.4|20418.4|20511.8|20421.8|20505.6|20415.6|33
1655494200000|2022-06-17 19:30:00|20508.1|20418.1|20505.8|20415.8|20513|20423|20505.3|20415.3|35
1655494210000|2022-06-17 19:30:10|20505|20415|20495.5|20405.5|20505.1|20415.1|20494.1|20404.1|36
1655494220000|2022-06-17 19:30:20|20496.1|20406.1|20495.9|20405.9|20498|20408|20493.6|20403.6|35
1655494230000|2022-06-17 19:30:30|20496|20406|20495.9|20405.9|20497.5|20407.5|20495.6|20405.6|25
1655494240000|2022-06-17 19:30:40|20495.8|20405.8|20486.6|20396.6|20496.3|20406.3|20486.6|20396.6|33
1655494250000|2022-06-17 19:30:50|20486.4|20396.4|20490.2|20400.2|20490.2|20400.2|20486.4|20396.4|26
1655494260000|2022-06-17 19:31:00|20489.4|20399.4|20483.1|20393.1|20489.5|20399.5|20483.1|20393.1|20
1655494270000|2022-06-17 19:31:10|20483.2|20393.2|20479.8|20389.8|20483.2|20393.2|20479.4|20389.4|33
1655494280000|2022-06-17 19:31:20|20477|20387|20478.1|20388.1|20478.1|20388.1|20474.2|20384.2|26
1655494290000|2022-06-17 19:31:30|20478.4|20388.4|20480.6|20390.6|20482.7|20392.7|20475.7|20385.7|37
1655494300000|2022-06-17 19:31:40|20481.3|20391.3|20477.6|20387.6|20481.3|20391.3|20474.9|20384.9|36
1655494310000|2022-06-17 19:31:50|20476.8|20386.8|20487.8|20397.8|20487.8|20397.8|20475.9|20385.9|32
1655494320000|2022-06-17 19:32:00|20488.4|20398.4|20475.7|20385.7|20491.5|20401.5|20475.5|20385.5|37
1655494330000|2022-06-17 19:32:10|20477.2|20387.2|20468.7|20378.7|20477.2|20387.2|20467.5|20377.5|31
1655494340000|2022-06-17 19:32:20|20468.8|20378.8|20477.9|20387.9|20479.3|20389.3|20467.9|20377.9|31
1655494350000|2022-06-17 19:32:30|20479.5|20389.5|20491.6|20401.6|20491.6|20401.6|20478.5|20388.5|35
1655494360000|2022-06-17 19:32:40|20493.5|20403.5|20503.8|20413.8|20505.1|20415.1|20493.5|20403.5|39
1655494370000|2022-06-17 19:32:50|20503.9|20413.9|20509.2|20419.2|20516|20426|20503.9|20413.9|38
1655494380000|2022-06-17 19:33:00|20508|20418|20500.4|20410.4|20508|20418|20496.1|20406.1|35
1655494390000|2022-06-17 19:33:10|20500.8|20410.8|20504.1|20414.1|20509|20419|20500.8|20410.8|38
1655494400000|2022-06-17 19:33:20|20503.7|20413.7|20488.2|20398.2|20503.7|20413.7|20488.2|20398.2|37
1655494410000|2022-06-17 19:33:30|20487.3|20397.3|20475.4|20385.4|20487.3|20397.3|20471.5|20381.5|32
1655494420000|2022-06-17 19:33:40|20475.3|20385.3|20476.9|20386.9|20478.9|20388.9|20473.6|20383.6|29
1655494430000|2022-06-17 19:33:50|20477.4|20387.4|20466.4|20376.4|20478.4|20388.4|20466.4|20376.4|32
1655494440000|2022-06-17 19:34:00|20466.2|20376.2|20467.3|20377.3|20468.3|20378.3|20462.7|20372.7|33
1655494450000|2022-06-17 19:34:10|20466.5|20376.5|20471|20381|20471.8|20381.8|20464|20374|32
1655494460000|2022-06-17 19:34:20|20470.8|20380.8|20475.7|20385.7|20476.5|20386.5|20469.6|20379.6|32
1655494470000|2022-06-17 19:34:30|20475.5|20385.5|20485.7|20395.7|20485.7|20395.7|20475.5|20385.5|35
1655494480000|2022-06-17 19:34:40|20484.4|20394.4|20484.4|20394.4|20490.2|20400.2|20484.4|20394.4|33
1655494490000|2022-06-17 19:34:50|20484.9|20394.9|20478.8|20388.8|20485.4|20395.4|20476.9|20386.9|36
1655494500000|2022-06-17 19:35:00|20478.2|20388.2|20475.5|20385.5|20480.9|20390.9|20475.5|20385.5|35
1655494510000|2022-06-17 19:35:10|20476.7|20386.7|20475.3|20385.3|20479.8|20389.8|20474.6|20384.6|33
1655494520000|2022-06-17 19:35:20|20475.4|20385.4|20480.4|20390.4|20482.4|20392.4|20475.1|20385.1|32
1655494530000|2022-06-17 19:35:30|20482.9|20392.9|20483.9|20393.9|20486.1|20396.1|20477.7|20387.7|37
1655494540000|2022-06-17 19:35:40|20484.7|20394.7|20489.9|20399.9|20490.7|20400.7|20484.7|20394.7|33
1655494550000|2022-06-17 19:35:50|20490.1|20400.1|20502.5|20412.5|20503.6|20413.6|20490.1|20400.1|33
1655494560000|2022-06-17 19:36:00|20502.3|20412.3|20494.9|20404.9|20502.3|20412.3|20492.5|20402.5|39
1655494570000|2022-06-17 19:36:10|20495.6|20405.6|20502|20412|20506.1|20416.1|20495.1|20405.1|36
1655494580000|2022-06-17 19:36:20|20502.9|20412.9|20503.1|20413.1|20507.4|20417.4|20501.9|20411.9|32
1655494590000|2022-06-17 19:36:30|20503.3|20413.3|20501.4|20411.4|20508.6|20418.6|20501.4|20411.4|35
1655494600000|2022-06-17 19:36:40|20502.8|20412.8|20495.3|20405.3|20502.8|20412.8|20493.8|20403.8|36
1655494610000|2022-06-17 19:36:50|20495.7|20405.7|20494.9|20404.9|20501.7|20411.7|20494.7|20404.7|33
1655494620000|2022-06-17 19:37:00|20494.3|20404.3|20498.3|20408.3|20500.7|20410.7|20494.3|20404.3|30
1655494630000|2022-06-17 19:37:10|20498.7|20408.7|20496.8|20406.8|20503.7|20413.7|20496.6|20406.6|32
1655494640000|2022-06-17 19:37:20|20496.7|20406.7|20505.3|20415.3|20505.3|20415.3|20496.7|20406.7|37
1655494650000|2022-06-17 19:37:30|20505.4|20415.4|20502.9|20412.9|20505.4|20415.4|20500.2|20410.2|32
1655494660000|2022-06-17 19:37:40|20502.4|20412.4|20502.3|20412.3|20503.6|20413.6|20501.3|20411.3|30
1655494670000|2022-06-17 19:37:50|20502.5|20412.5|20507.7|20417.7|20507.7|20417.7|20501.8|20411.8|31
1655494680000|2022-06-17 19:38:00|20507.5|20417.5|20514.2|20424.2|20515.2|20425.2|20507.1|20417.1|38
1655494690000|2022-06-17 19:38:10|20513.3|20423.3|20513.9|20423.9|20515.1|20425.1|20511|20421|34
1655494700000|2022-06-17 19:38:20|20514.4|20424.4|20510.6|20420.6|20518.4|20428.4|20510.6|20420.6|38
1655494710000|2022-06-17 19:38:30|20510.8|20420.8|20518.2|20428.2|20518.2|20428.2|20508|20418|32
1655494720000|2022-06-17 19:38:40|20518.1|20428.1|20525.4|20435.4|20527.3|20437.3|20518.1|20428.1|28
1655494730000|2022-06-17 19:38:50|20524.7|20434.7|20526.6|20436.6|20526.6|20436.6|20520|20430|31
1655494740000|2022-06-17 19:39:00|20526.7|20436.7|20527.4|20437.4|20527.4|20437.4|20522.6|20432.6|28
1655494750000|2022-06-17 19:39:10|20527.2|20437.2|20529.9|20439.9|20531.2|20441.2|20526.5|20436.5|31
1655494760000|2022-06-17 19:39:20|20530|20440|20527.4|20437.4|20530|20440|20526.4|20436.4|24
1655494770000|2022-06-17 19:39:30|20527.3|20437.3|20528.6|20438.6|20531.4|20441.4|20527.1|20437.1|33
1655494780000|2022-06-17 19:39:40|20528.3|20438.3|20530.6|20440.6|20530.6|20440.6|20527.5|20437.5|29
1655494790000|2022-06-17 19:39:50|20529.8|20439.8|20531.6|20441.6|20531.6|20441.6|20527.9|20437.9|30
1655494800000|2022-06-17 19:40:00|20531.3|20441.3|20526.7|20436.7|20534.6|20444.6|20526.5|20436.5|33
1655494810000|2022-06-17 19:40:10|20526.6|20436.6|20525.5|20435.5|20528.7|20438.7|20524.7|20434.7|29
1655494820000|2022-06-17 19:40:20|20525.8|20435.8|20520.5|20430.5|20528.3|20438.3|20520.4|20430.4|33
1655494830000|2022-06-17 19:40:30|20521.1|20431.1|20520.8|20430.8|20523.4|20433.4|20516|20426|32
1655494840000|2022-06-17 19:40:40|20520.6|20430.6|20514.9|20424.9|20522.9|20432.9|20514.9|20424.9|36
1655494850000|2022-06-17 19:40:50|20512.7|20422.7|20514.1|20424.1|20515.2|20425.2|20512|20422|35
1655494860000|2022-06-17 19:41:00|20515.1|20425.1|20530.1|20440.1|20530.6|20440.6|20514.6|20424.6|31
1655494870000|2022-06-17 19:41:10|20530|20440|20529.4|20439.4|20530.4|20440.4|20526.7|20436.7|34
1655494880000|2022-06-17 19:41:20|20529.5|20439.5|20534.6|20444.6|20540.6|20450.6|20529.5|20439.5|34
1655494890000|2022-06-17 19:41:30|20534.2|20444.2|20533.8|20443.8|20535.3|20445.3|20533.2|20443.2|33
1655494900000|2022-06-17 19:41:40|20533.6|20443.6|20534.5|20444.5|20537.6|20447.6|20529.4|20439.4|38
1655494910000|2022-06-17 19:41:50|20534.3|20444.3|20534.2|20444.2|20535.9|20445.9|20532.5|20442.5|35
1655494920000|2022-06-17 19:42:00|20533.7|20443.7|20535.4|20445.4|20536.5|20446.5|20531.6|20441.6|31
1655494930000|2022-06-17 19:42:10|20535.5|20445.5|20537.2|20447.2|20539.5|20449.5|20533.9|20443.9|31
1655494940000|2022-06-17 19:42:20|20536.9|20446.9|20534.6|20444.6|20538.6|20448.6|20533|20443|34
1655494950000|2022-06-17 19:42:30|20535.4|20445.4|20538.9|20448.9|20539.7|20449.7|20534.7|20444.7|32
1655494960000|2022-06-17 19:42:40|20538.1|20448.1|20539.4|20449.4|20540.2|20450.2|20536.6|20446.6|32
1655494970000|2022-06-17 19:42:50|20541.5|20451.5|20547.3|20457.3|20550.9|20460.9|20540.8|20450.8|32
1655494980000|2022-06-17 19:43:00|20545.8|20455.8|20542.2|20452.2|20545.8|20455.8|20538.4|20448.4|34
1655494990000|2022-06-17 19:43:10|20541.8|20451.8|20534.6|20444.6|20542.2|20452.2|20532.4|20442.4|35
1655495000000|2022-06-17 19:43:20|20535.1|20445.1|20530.4|20440.4|20535.1|20445.1|20529.8|20439.8|34
1655495010000|2022-06-17 19:43:30|20530.5|20440.5|20531.6|20441.6|20534.6|20444.6|20530.1|20440.1|29
1655495020000|2022-06-17 19:43:40|20532.7|20442.7|20534.2|20444.2|20534.2|20444.2|20530.9|20440.9|34
1655495030000|2022-06-17 19:43:50|20533.8|20443.8|20532.9|20442.9|20533.8|20443.8|20530.5|20440.5|32
1655495040000|2022-06-17 19:44:00|20532.8|20442.8|20535|20445|20537.3|20447.3|20532.8|20442.8|32
1655495050000|2022-06-17 19:44:10|20536.7|20446.7|20537.3|20447.3|20539.5|20449.5|20534.7|20444.7|37
1655495060000|2022-06-17 19:44:20|20536.6|20446.6|20540.3|20450.3|20541.3|20451.3|20536.3|20446.3|33
1655495070000|2022-06-17 19:44:30|20540.2|20450.2|20540.6|20450.6|20541.8|20451.8|20539.8|20449.8|22
1655495080000|2022-06-17 19:44:40|20540.8|20450.8|20545.5|20455.5|20546.2|20456.2|20540.6|20450.6|33
1655495090000|2022-06-17 19:44:50|20545.8|20455.8|20541.6|20451.6|20547.4|20457.4|20541.6|20451.6|33
1655495100000|2022-06-17 19:45:00|20540.8|20450.8|20530.6|20440.6|20541.8|20451.8|20530.1|20440.1|36
1655495110000|2022-06-17 19:45:10|20532|20442|20537.3|20447.3|20537.6|20447.6|20529.8|20439.8|27
1655495120000|2022-06-17 19:45:20|20537.8|20447.8|20534.8|20444.8|20537.8|20447.8|20534|20444|32
1655495130000|2022-06-17 19:45:30|20535|20445|20536|20446|20536.7|20446.7|20534.5|20444.5|30
1655495140000|2022-06-17 19:45:40|20535.1|20445.1|20535.4|20445.4|20537.9|20447.9|20535.1|20445.1|30
1655495150000|2022-06-17 19:45:50|20535.9|20445.9|20536|20446|20536.6|20446.6|20534.6|20444.6|23
1655495160000|2022-06-17 19:46:00|20535.5|20445.5|20533.1|20443.1|20535.9|20445.9|20532.5|20442.5|33
1655495170000|2022-06-17 19:46:10|20532.1|20442.1|20535.6|20445.6|20536|20446|20531.6|20441.6|35
1655495180000|2022-06-17 19:46:20|20535.7|20445.7|20538.2|20448.2|20539.8|20449.8|20535.7|20445.7|33
1655495190000|2022-06-17 19:46:30|20538.9|20448.9|20543.4|20453.4|20545|20455|20538.9|20448.9|26
1655495200000|2022-06-17 19:46:40|20544.1|20454.1|20545.6|20455.6|20547.4|20457.4|20542.8|20452.8|33
1655495210000|2022-06-17 19:46:50|20546.3|20456.3|20549.7|20459.7|20551.1|20461.1|20546.3|20456.3|29
1655495220000|2022-06-17 19:47:00|20549.4|20459.4|20551.2|20461.2|20557.9|20467.9|20548.4|20458.4|32
1655495230000|2022-06-17 19:47:10|20552.4|20462.4|20556.8|20466.8|20557.4|20467.4|20550.4|20460.4|36
1655495240000|2022-06-17 19:47:20|20557|20467|20548.2|20458.2|20557.6|20467.6|20548.2|20458.2|31
1655495250000|2022-06-17 19:47:30|20550.5|20460.5|20550.4|20460.4|20552.1|20462.1|20546.7|20456.7|32
1655495260000|2022-06-17 19:47:40|20550.3|20460.3|20550.6|20460.6|20551.1|20461.1|20549.1|20459.1|28
1655495270000|2022-06-17 19:47:50|20550.5|20460.5|20550|20460|20551.3|20461.3|20546.6|20456.6|29
1655495280000|2022-06-17 19:48:00|20550.6|20460.6|20549.5|20459.5|20555|20465|20549.3|20459.3|36
1655495290000|2022-06-17 19:48:10|20549|20459|20551.9|20461.9|20553.2|20463.2|20548.5|20458.5|30
1655495300000|2022-06-17 19:48:20|20551.8|20461.8|20556.5|20466.5|20557.7|20467.7|20551.8|20461.8|33
1655495310000|2022-06-17 19:48:30|20557.8|20467.8|20562.7|20472.7|20563.3|20473.3|20556.5|20466.5|38
1655495320000|2022-06-17 19:48:40|20562.8|20472.8|20560.5|20470.5|20563.7|20473.7|20559.4|20469.4|31
1655495330000|2022-06-17 19:48:50|20559.6|20469.6|20560.8|20470.8|20562|20472|20558.6|20468.6|29
1655495340000|2022-06-17 19:49:00|20560.4|20470.4|20562.2|20472.2|20563.1|20473.1|20556.6|20466.6|37
1655495350000|2022-06-17 19:49:10|20562.7|20472.7|20559.5|20469.5|20563.5|20473.5|20558.9|20468.9|30
1655495360000|2022-06-17 19:49:20|20560.1|20470.1|20555.6|20465.6|20560.1|20470.1|20553.7|20463.7|33
1655495370000|2022-06-17 19:49:30|20555.7|20465.7|20554.9|20464.9|20558.7|20468.7|20554.9|20464.9|33
1655495380000|2022-06-17 19:49:40|20555.2|20465.2|20553|20463|20555.4|20465.4|20549|20459|34
1655495390000|2022-06-17 19:49:50|20551.6|20461.6|20564.2|20474.2|20565.4|20475.4|20551.6|20461.6|32
1655495400000|2022-06-17 19:50:00|20563.7|20473.7|20563.5|20473.5|20563.7|20473.7|20550|20460|37
1655495410000|2022-06-17 19:50:10|20564.1|20474.1|20555.4|20465.4|20564.1|20474.1|20548.5|20458.5|30
1655495420000|2022-06-17 19:50:20|20555.3|20465.3|20551.1|20461.1|20555.4|20465.4|20550.5|20460.5|27
1655495430000|2022-06-17 19:50:30|20550.8|20460.8|20552.5|20462.5|20555|20465|20550.8|20460.8|34
1655495440000|2022-06-17 19:50:40|20551.1|20461.1|20553.8|20463.8|20560|20470|20550|20460|39
1655495450000|2022-06-17 19:50:50|20554.9|20464.9|20554.1|20464.1|20556.1|20466.1|20553.6|20463.6|32
1655495460000|2022-06-17 19:51:00|20553.7|20463.7|20550.7|20460.7|20555.7|20465.7|20550.7|20460.7|32
1655495470000|2022-06-17 19:51:10|20552.6|20462.6|20557|20467|20557.2|20467.2|20550.7|20460.7|29
1655495480000|2022-06-17 19:51:20|20557.4|20467.4|20558.4|20468.4|20560|20470|20556.6|20466.6|29
1655495490000|2022-06-17 19:51:30|20558.6|20468.6|20562.8|20472.8|20563|20473|20558.6|20468.6|32
1655495500000|2022-06-17 19:51:40|20563.2|20473.2|20560.6|20470.6|20563.2|20473.2|20559.3|20469.3|31
1655495510000|2022-06-17 19:51:50|20561|20471|20557.4|20467.4|20561|20471|20556.9|20466.9|31
1655495520000|2022-06-17 19:52:00|20558.4|20468.4|20549.7|20459.7|20558.5|20468.5|20549.4|20459.4|30
1655495530000|2022-06-17 19:52:10|20550.3|20460.3|20553.1|20463.1|20553.1|20463.1|20546.2|20456.2|34
1655495540000|2022-06-17 19:52:20|20551.7|20461.7|20553.5|20463.5|20560|20470|20551.4|20461.4|28
1655495550000|2022-06-17 19:52:30|20554.9|20464.9|20561.1|20471.1|20561.1|20471.1|20554.3|20464.3|38
1655495560000|2022-06-17 19:52:40|20561.6|20471.6|20559|20469|20561.6|20471.6|20556.4|20466.4|29
1655495570000|2022-06-17 19:52:50|20558.9|20468.9|20563.4|20473.4|20563.4|20473.4|20558.9|20468.9|27
1655495580000|2022-06-17 19:53:00|20563.3|20473.3|20559.9|20469.9|20563.3|20473.3|20559.1|20469.1|33
1655495590000|2022-06-17 19:53:10|20559.7|20469.7|20561.8|20471.8|20562.3|20472.3|20555.1|20465.1|35
1655495600000|2022-06-17 19:53:20|20561.2|20471.2|20552.1|20462.1|20562.4|20472.4|20552.1|20462.1|27
1655495610000|2022-06-17 19:53:30|20551.9|20461.9|20551.7|20461.7|20552.5|20462.5|20550.6|20460.6|20
1655495620000|2022-06-17 19:53:40|20551.9|20461.9|20551.9|20461.9|20552.1|20462.1|20549.4|20459.4|15
1655495630000|2022-06-17 19:53:50|20549.4|20459.4|20543.9|20453.9|20551.9|20461.9|20542.4|20452.4|20
1655495640000|2022-06-17 19:54:00|20543.1|20453.1|20536.3|20446.3|20545.4|20455.4|20536.3|20446.3|39
1655495650000|2022-06-17 19:54:10|20536|20446|20539|20449|20539|20449|20532|20442|35
1655495660000|2022-06-17 19:54:20|20538.4|20448.4|20538|20448|20540.1|20450.1|20536.8|20446.8|31
1655495670000|2022-06-17 19:54:30|20538.2|20448.2|20547.1|20457.1|20548.2|20458.2|20538.2|20448.2|35
1655495680000|2022-06-17 19:54:40|20548.6|20458.6|20554.8|20464.8|20559|20469|20548.6|20458.6|33
1655495690000|2022-06-17 19:54:50|20554.9|20464.9|20542.9|20452.9|20556.5|20466.5|20542.9|20452.9|32
1655495700000|2022-06-17 19:55:00|20542.2|20452.2|20552.2|20462.2|20552.2|20462.2|20541.4|20451.4|34
1655495710000|2022-06-17 19:55:10|20552.8|20462.8|20545.6|20455.6|20553.4|20463.4|20545.1|20455.1|34
1655495720000|2022-06-17 19:55:20|20545.7|20455.7|20550.5|20460.5|20551.3|20461.3|20545.7|20455.7|31
1655495730000|2022-06-17 19:55:30|20550.4|20460.4|20552.9|20462.9|20553.3|20463.3|20550.4|20460.4|25
1655495740000|2022-06-17 19:55:40|20553.2|20463.2|20550.1|20460.1|20554.9|20464.9|20549.5|20459.5|31
1655495750000|2022-06-17 19:55:50|20547.2|20457.2|20543.7|20453.7|20548.4|20458.4|20541.2|20451.2|36
1655495760000|2022-06-17 19:56:00|20545.3|20455.3|20532.5|20442.5|20545.3|20455.3|20530.7|20440.7|39
1655495770000|2022-06-17 19:56:10|20530.7|20440.7|20526.2|20436.2|20531.1|20441.1|20521.1|20431.1|33
1655495780000|2022-06-17 19:56:20|20526.4|20436.4|20525.8|20435.8|20526.7|20436.7|20521.6|20431.6|26
1655495790000|2022-06-17 19:56:30|20526|20436|20522.3|20432.3|20526.9|20436.9|20520.7|20430.7|33
1655495800000|2022-06-17 19:56:40|20522.4|20432.4|20521.9|20431.9|20522.4|20432.4|20521.2|20431.2|29
1655495810000|2022-06-17 19:56:50|20522.1|20432.1|20520.5|20430.5|20525.9|20435.9|20520.5|20430.5|37
1655495820000|2022-06-17 19:57:00|20520.7|20430.7|20514.1|20424.1|20521.7|20431.7|20514.1|20424.1|38
1655495830000|2022-06-17 19:57:10|20514.2|20424.2|20509.4|20419.4|20515.3|20425.3|20508.8|20418.8|28
1655495840000|2022-06-17 19:57:20|20509|20419|20510.9|20420.9|20510.9|20420.9|20504.8|20414.8|31
1655495850000|2022-06-17 19:57:30|20510.6|20420.6|20515|20425|20515|20425|20509.2|20419.2|31
1655495860000|2022-06-17 19:57:40|20514.8|20424.8|20516.6|20426.6|20518.7|20428.7|20513.2|20423.2|32
1655495870000|2022-06-17 19:57:50|20516.7|20426.7|20513.4|20423.4|20518.6|20428.6|20511|20421|26
1655495880000|2022-06-17 19:58:00|20511.8|20421.8|20524|20434|20524.4|20434.4|20508.9|20418.9|37
1655495890000|2022-06-17 19:58:10|20522.9|20432.9|20517.5|20427.5|20525.1|20435.1|20517.3|20427.3|33
1655495900000|2022-06-17 19:58:20|20518.3|20428.3|20523.4|20433.4|20525.1|20435.1|20516.6|20426.6|32
1655495910000|2022-06-17 19:58:30|20524.4|20434.4|20537.1|20447.1|20538.6|20448.6|20524.2|20434.2|35
1655495920000|2022-06-17 19:58:40|20537.5|20447.5|20541.8|20451.8|20543.9|20453.9|20536.4|20446.4|35
1655495930000|2022-06-17 19:58:50|20540.9|20450.9|20539.4|20449.4|20541.7|20451.7|20538.4|20448.4|32
1655495940000|2022-06-17 19:59:00|20539.8|20449.8|20547.3|20457.3|20548.7|20458.7|20539.8|20449.8|31
1655495950000|2022-06-17 19:59:10|20546.4|20456.4|20544.4|20454.4|20547|20457|20542.7|20452.7|29
1655495960000|2022-06-17 19:59:20|20543.6|20453.6|20544|20454|20544.7|20454.7|20542.9|20452.9|33
1655495970000|2022-06-17 19:59:30|20545.2|20455.2|20547.1|20457.1|20547.7|20457.7|20544.9|20454.9|35
1655495980000|2022-06-17 19:59:40|20546.4|20456.4|20546.1|20456.1|20547.6|20457.6|20545.3|20455.3|32
1655495990000|2022-06-17 19:59:50|20545.8|20455.8|20540.6|20450.6|20547.4|20457.4|20540.6|20450.6|36
1655496000000|2022-06-17 20:00:00|20540.4|20450.4|20546.4|20456.4|20546.4|20456.4|20538.6|20448.6|34
1655496010000|2022-06-17 20:00:10|20549.3|20459.3|20553|20463|20557.3|20467.3|20549.3|20459.3|34
1655496020000|2022-06-17 20:00:20|20557.9|20467.9|20565|20475|20565|20475|20554.5|20464.5|39
1655496030000|2022-06-17 20:00:30|20565.6|20475.6|20561.2|20471.2|20565.9|20475.9|20558.2|20468.2|38
1655496040000|2022-06-17 20:00:40|20559.7|20469.7|20557.9|20467.9|20560.8|20470.8|20556.1|20466.1|37
1655496050000|2022-06-17 20:00:50|20558.3|20468.3|20562.5|20472.5|20563.9|20473.9|20557.5|20467.5|35
1655496060000|2022-06-17 20:01:00|20563.2|20473.2|20559.8|20469.8|20563.3|20473.3|20557.1|20467.1|36
1655496070000|2022-06-17 20:01:10|20560.1|20470.1|20540.9|20450.9|20562.1|20472.1|20540.9|20450.9|33
1655496080000|2022-06-17 20:01:20|20541.4|20451.4|20541|20451|20544.3|20454.3|20537.1|20447.1|38
1655496090000|2022-06-17 20:01:30|20540.3|20450.3|20552.6|20462.6|20554.9|20464.9|20540.3|20450.3|39
1655496100000|2022-06-17 20:01:40|20551.8|20461.8|20568.1|20478.1|20568.4|20478.4|20551.8|20461.8|36
1655496110000|2022-06-17 20:01:50|20567.9|20477.9|20564.3|20474.3|20568.8|20478.8|20564.3|20474.3|29
1655496120000|2022-06-17 20:02:00|20565.3|20475.3|20575.2|20485.2|20576.6|20486.6|20564.4|20474.4|37
1655496130000|2022-06-17 20:02:10|20575|20485|20574.7|20484.7|20575.1|20485.1|20573.5|20483.5|31
1655496140000|2022-06-17 20:02:20|20574.1|20484.1|20575.2|20485.2|20575.9|20485.9|20573.6|20483.6|30
1655496150000|2022-06-17 20:02:30|20574.8|20484.8|20575.8|20485.8|20577.8|20487.8|20574.3|20484.3|32
1655496160000|2022-06-17 20:02:40|20576.9|20486.9|20575.4|20485.4|20577.1|20487.1|20575.1|20485.1|32
1655496170000|2022-06-17 20:02:50|20575.5|20485.5|20575.6|20485.6|20576.3|20486.3|20575|20485|29
1655496180000|2022-06-17 20:03:00|20575.7|20485.7|20580.2|20490.2|20580.7|20490.7|20575.7|20485.7|31
1655496190000|2022-06-17 20:03:10|20580.4|20490.4|20573.1|20483.1|20580.4|20490.4|20571.7|20481.7|31
1655496200000|2022-06-17 20:03:20|20573.8|20483.8|20574.5|20484.5|20576.7|20486.7|20573.5|20483.5|27
1655496210000|2022-06-17 20:03:30|20575.1|20485.1|20578.9|20488.9|20578.9|20488.9|20573.8|20483.8|31
1655496220000|2022-06-17 20:03:40|20575.6|20485.6|20575.8|20485.8|20577.4|20487.4|20572.8|20482.8|35
1655496230000|2022-06-17 20:03:50|20573.9|20483.9|20577|20487|20578.2|20488.2|20573.9|20483.9|34
1655496240000|2022-06-17 20:04:00|20577.2|20487.2|20577.9|20487.9|20578.2|20488.2|20574.5|20484.5|34
1655496250000|2022-06-17 20:04:10|20578.5|20488.5|20580.8|20490.8|20582.1|20492.1|20577.2|20487.2|30
1655496260000|2022-06-17 20:04:20|20581.2|20491.2|20581|20491|20590.7|20500.7|20580.1|20490.1|30
1655496270000|2022-06-17 20:04:30|20580.7|20490.7|20577.7|20487.7|20582.2|20492.2|20576|20486|35
1655496280000|2022-06-17 20:04:40|20577.8|20487.8|20581.6|20491.6|20585.5|20495.5|20576.8|20486.8|36
1655496290000|2022-06-17 20:04:50|20581.9|20491.9|20588.9|20498.9|20589|20499|20581.9|20491.9|34
1655496300000|2022-06-17 20:05:00|20584.5|20494.5|20583.1|20493.1|20586.8|20496.8|20582.5|20492.5|36
1655496310000|2022-06-17 20:05:10|20584.5|20494.5|20581.3|20491.3|20584.5|20494.5|20580.2|20490.2|36
1655496320000|2022-06-17 20:05:20|20581.2|20491.2|20585.8|20495.8|20586.4|20496.4|20580.9|20490.9|35
1655496330000|2022-06-17 20:05:30|20585.4|20495.4|20584.5|20494.5|20585.4|20495.4|20583|20493|30
1655496340000|2022-06-17 20:05:40|20583.7|20493.7|20581.6|20491.6|20585.1|20495.1|20580.2|20490.2|33
1655496350000|2022-06-17 20:05:50|20580.8|20490.8|20581|20491|20581.8|20491.8|20579.6|20489.6|20
1655496360000|2022-06-17 20:06:00|20581.8|20491.8|20585.4|20495.4|20586.4|20496.4|20581.7|20491.7|34
1655496370000|2022-06-17 20:06:10|20585.3|20495.3|20584|20494|20585.3|20495.3|20583.7|20493.7|26
1655496380000|2022-06-17 20:06:20|20584.7|20494.7|20584|20494|20586.2|20496.2|20583.9|20493.9|22
1655496390000|2022-06-17 20:06:30|20584.9|20494.9|20584.3|20494.3|20585|20495|20583.9|20493.9|24
1655496400000|2022-06-17 20:06:40|20584.9|20494.9|20584.6|20494.6|20584.9|20494.9|20583.9|20493.9|20
1655496410000|2022-06-17 20:06:50|20584.1|20494.1|20585.1|20495.1|20585.1|20495.1|20583.7|20493.7|18
1655496420000|2022-06-17 20:07:00|20585.9|20495.9|20583.1|20493.1|20586.6|20496.6|20582.1|20492.1|17
1655496430000|2022-06-17 20:07:10|20582.8|20492.8|20579|20489|20582.8|20492.8|20578.4|20488.4|30
1655496440000|2022-06-17 20:07:20|20579.9|20489.9|20581.9|20491.9|20581.9|20491.9|20577.6|20487.6|28
1655496450000|2022-06-17 20:07:30|20582.3|20492.3|20581.3|20491.3|20582.5|20492.5|20579.8|20489.8|35
1655496460000|2022-06-17 20:07:40|20580.2|20490.2|20581|20491|20582.8|20492.8|20580|20490|30
1655496470000|2022-06-17 20:07:50|20581.4|20491.4|20580.7|20490.7|20582.3|20492.3|20580.6|20490.6|27
1655496480000|2022-06-17 20:08:00|20581|20491|20585.5|20495.5|20586.7|20496.7|20580.7|20490.7|18
1655496490000|2022-06-17 20:08:10|20585.4|20495.4|20585.6|20495.6|20586.2|20496.2|20583.3|20493.3|32
1655496500000|2022-06-17 20:08:20|20586.2|20496.2|20587.1|20497.1|20588|20498|20585.2|20495.2|29
1655496510000|2022-06-17 20:08:30|20586.6|20496.6|20595.6|20505.6|20595.6|20505.6|20586.6|20496.6|27
1655496520000|2022-06-17 20:08:40|20595.7|20505.7|20615.4|20525.4|20616.2|20526.2|20595.7|20505.7|31
1655496530000|2022-06-17 20:08:50|20612.5|20522.5|20607.6|20517.6|20614.4|20524.4|20607.5|20517.5|31
1655496540000|2022-06-17 20:09:00|20607.5|20517.5|20607.9|20517.9|20608.7|20518.7|20606|20516|28
1655496550000|2022-06-17 20:09:10|20607.3|20517.3|20608.6|20518.6|20608.6|20518.6|20607|20517|28
1655496560000|2022-06-17 20:09:20|20608.8|20518.8|20606.3|20516.3|20609.6|20519.6|20606.1|20516.1|19
1655496570000|2022-06-17 20:09:30|20605.9|20515.9|20606.6|20516.6|20607.6|20517.6|20605.3|20515.3|26
1655496580000|2022-06-17 20:09:40|20606.4|20516.4|20606.2|20516.2|20607.4|20517.4|20606.1|20516.1|12
1655496590000|2022-06-17 20:09:50|20606.3|20516.3|20604.2|20514.2|20606.4|20516.4|20604.1|20514.1|16
1655496600000|2022-06-17 20:10:00|20604.3|20514.3|20593.9|20503.9|20605.5|20515.5|20593.9|20503.9|33
1655496610000|2022-06-17 20:10:10|20592.7|20502.7|20593.7|20503.7|20593.7|20503.7|20592|20502|26
1655496620000|2022-06-17 20:10:20|20594|20504|20595.8|20505.8|20598.8|20508.8|20593.1|20503.1|38
1655496630000|2022-06-17 20:10:30|20594.5|20504.5|20595.6|20505.6|20596.4|20506.4|20593.2|20503.2|34
1655496640000|2022-06-17 20:10:40|20595.3|20505.3|20594.1|20504.1|20595.3|20505.3|20591|20501|34
1655496650000|2022-06-17 20:10:50|20593.8|20503.8|20594.3|20504.3|20595.1|20505.1|20591.6|20501.6|27
1655496660000|2022-06-17 20:11:00|20591.5|20501.5|20594.8|20504.8|20596|20506|20591.4|20501.4|26
1655496670000|2022-06-17 20:11:10|20593.3|20503.3|20604.3|20514.3|20604.3|20514.3|20593.3|20503.3|30
1655496680000|2022-06-17 20:11:20|20604.1|20514.1|20603.4|20513.4|20609.8|20519.8|20601.9|20511.9|30
1655496690000|2022-06-17 20:11:30|20603.6|20513.6|20605.5|20515.5|20606.4|20516.4|20602.3|20512.3|30
1655496700000|2022-06-17 20:11:40|20605.8|20515.8|20606.3|20516.3|20607|20517|20602.2|20512.2|32
1655496710000|2022-06-17 20:11:50|20606|20516|20612.8|20522.8|20615.1|20525.1|20606|20516|33
1655496720000|2022-06-17 20:12:00|20612.9|20522.9|20611.7|20521.7|20613.6|20523.6|20610.5|20520.5|32
1655496730000|2022-06-17 20:12:10|20612.1|20522.1|20602.5|20512.5|20612.1|20522.1|20602|20512|25
1655496740000|2022-06-17 20:12:20|20602.1|20512.1|20604.1|20514.1|20605.2|20515.2|20601.1|20511.1|30
1655496750000|2022-06-17 20:12:30|20604.6|20514.6|20610.8|20520.8|20610.9|20520.9|20604.6|20514.6|30
1655496760000|2022-06-17 20:12:40|20610.4|20520.4|20610.7|20520.7|20611.4|20521.4|20609.2|20519.2|32
1655496770000|2022-06-17 20:12:50|20610.5|20520.5|20620.8|20530.8|20623.2|20533.2|20609.4|20519.4|37
1655496780000|2022-06-17 20:13:00|20620.6|20530.6|20624|20534|20629.3|20539.3|20618.1|20528.1|38
1655496790000|2022-06-17 20:13:10|20625.6|20535.6|20615.5|20525.5|20625.6|20535.6|20615.5|20525.5|35
1655496800000|2022-06-17 20:13:20|20615.1|20525.1|20621|20531|20622.6|20532.6|20614.3|20524.3|33
1655496810000|2022-06-17 20:13:30|20621.1|20531.1|20622.3|20532.3|20626.2|20536.2|20619.7|20529.7|36
1655496820000|2022-06-17 20:13:40|20620.5|20530.5|20612.1|20522.1|20621.2|20531.2|20611.8|20521.8|31
1655496830000|2022-06-17 20:13:50|20612|20522|20612.3|20522.3|20613.3|20523.3|20611.7|20521.7|29
1655496840000|2022-06-17 20:14:00|20612.5|20522.5|20611.7|20521.7|20613|20523|20611.3|20521.3|31
1655496850000|2022-06-17 20:14:10|20611.3|20521.3|20611.7|20521.7|20612.3|20522.3|20610.6|20520.6|30
1655496860000|2022-06-17 20:14:20|20611.6|20521.6|20612.7|20522.7|20613|20523|20611.3|20521.3|27
1655496870000|2022-06-17 20:14:30|20611.9|20521.9|20611.9|20521.9|20613.5|20523.5|20611.9|20521.9|22
1655496880000|2022-06-17 20:14:40|20612.1|20522.1|20612.8|20522.8|20614|20524|20611.2|20521.2|31
1655496890000|2022-06-17 20:14:50|20612.6|20522.6|20608.6|20518.6|20613.1|20523.1|20608.6|20518.6|20
1655496900000|2022-06-17 20:15:00|20608.8|20518.8|20612.4|20522.4|20612.7|20522.7|20608.3|20518.3|22
1655496910000|2022-06-17 20:15:10|20612.5|20522.5|20610.3|20520.3|20612.7|20522.7|20608.7|20518.7|35
1655496920000|2022-06-17 20:15:20|20610.7|20520.7|20615.4|20525.4|20615.7|20525.7|20610.7|20520.7|26
1655496930000|2022-06-17 20:15:30|20615.7|20525.7|20620.6|20530.6|20627|20537|20615|20525|27
1655496940000|2022-06-17 20:15:40|20621.7|20531.7|20624.3|20534.3|20627.8|20537.8|20617.1|20527.1|32
1655496950000|2022-06-17 20:15:50|20624.1|20534.1|20617.7|20527.7|20624.2|20534.2|20617.4|20527.4|37
1655496960000|2022-06-17 20:16:00|20617.3|20527.3|20609.1|20519.1|20617.3|20527.3|20609.1|20519.1|34
1655496970000|2022-06-17 20:16:10|20608.6|20518.6|20607.6|20517.6|20609|20519|20604.8|20514.8|38
1655496980000|2022-06-17 20:16:20|20606.5|20516.5|20610|20520|20610.8|20520.8|20605.4|20515.4|21
1655496990000|2022-06-17 20:16:30|20610.3|20520.3|20610.3|20520.3|20611.1|20521.1|20609.3|20519.3|30
1655497000000|2022-06-17 20:16:40|20610.4|20520.4|20608.7|20518.7|20610.5|20520.5|20608.6|20518.6|33
1655497010000|2022-06-17 20:16:50|20608.5|20518.5|20610|20520|20610.3|20520.3|20608.5|20518.5|12
1655497020000|2022-06-17 20:17:00|20611.8|20521.8|20611.2|20521.2|20612.1|20522.1|20610.4|20520.4|27
1655497030000|2022-06-17 20:17:10|20610.8|20520.8|20607.8|20517.8|20611.2|20521.2|20607.8|20517.8|28
1655497040000|2022-06-17 20:17:20|20607.7|20517.7|20607.7|20517.7|20609.2|20519.2|20607.5|20517.5|24
1655497050000|2022-06-17 20:17:30|20609.5|20519.5|20609.5|20519.5|20609.6|20519.6|20608.3|20518.3|13
1655497060000|2022-06-17 20:17:40|20610.2|20520.2|20614.2|20524.2|20614.2|20524.2|20607.4|20517.4|26
1655497070000|2022-06-17 20:17:50|20613.2|20523.2|20611|20521|20613.3|20523.3|20610.1|20520.1|33
1655497080000|2022-06-17 20:18:00|20611.6|20521.6|20611.7|20521.7|20612.5|20522.5|20610.5|20520.5|22
1655497090000|2022-06-17 20:18:10|20612.1|20522.1|20618.9|20528.9|20623.4|20533.4|20612|20522|32
1655497100000|2022-06-17 20:18:20|20617.8|20527.8|20623.8|20533.8|20624.2|20534.2|20617.8|20527.8|32
1655497110000|2022-06-17 20:18:30|20623.2|20533.2|20623.6|20533.6|20624.6|20534.6|20621.1|20531.1|28
1655497120000|2022-06-17 20:18:40|20623.4|20533.4|20624.1|20534.1|20626.4|20536.4|20623.3|20533.3|30
1655497130000|2022-06-17 20:18:50|20624.5|20534.5|20618|20528|20624.5|20534.5|20618|20528|29
1655497140000|2022-06-17 20:19:00|20616.5|20526.5|20616.1|20526.1|20618.2|20528.2|20615.4|20525.4|28
1655497150000|2022-06-17 20:19:10|20616|20526|20619|20529|20619|20529|20615.8|20525.8|25
1655497160000|2022-06-17 20:19:20|20619.9|20529.9|20613.7|20523.7|20623|20533|20612.7|20522.7|33
1655497170000|2022-06-17 20:19:30|20613.2|20523.2|20610|20520|20614.4|20524.4|20606|20516|35
1655497180000|2022-06-17 20:19:40|20610.5|20520.5|20609.5|20519.5|20612.7|20522.7|20609.3|20519.3|32
1655497190000|2022-06-17 20:19:50|20609.7|20519.7|20609.3|20519.3|20610.1|20520.1|20607.5|20517.5|33
1655497200000|2022-06-17 20:20:00|20609.8|20519.8|20611.1|20521.1|20611.9|20521.9|20609.6|20519.6|30
1655497210000|2022-06-17 20:20:10|20611.3|20521.3|20610.8|20520.8|20613|20523|20610.1|20520.1|18
1655497220000|2022-06-17 20:20:20|20610.9|20520.9|20609.8|20519.8|20611.6|20521.6|20608.8|20518.8|29
1655497230000|2022-06-17 20:20:30|20610.5|20520.5|20610.5|20520.5|20611.3|20521.3|20609|20519|24
1655497240000|2022-06-17 20:20:40|20611.5|20521.5|20623.3|20533.3|20625.2|20535.2|20611.5|20521.5|31
1655497250000|2022-06-17 20:20:50|20623.1|20533.1|20625.8|20535.8|20626.2|20536.2|20622.8|20532.8|33
1655497260000|2022-06-17 20:21:00|20625.6|20535.6|20643.2|20553.2|20648.4|20558.4|20624.1|20534.1|34
1655497270000|2022-06-17 20:21:10|20642.6|20552.6|20641.3|20551.3|20645|20555|20638.9|20548.9|34
1655497280000|2022-06-17 20:21:20|20640.9|20550.9|20648.8|20558.8|20649.7|20559.7|20640.2|20550.2|33
1655497290000|2022-06-17 20:21:30|20655.5|20565.5|20659.1|20569.1|20662.8|20572.8|20654.4|20564.4|32
1655497300000|2022-06-17 20:21:40|20659|20569|20657.5|20567.5|20659.9|20569.9|20654.7|20564.7|36
1655497310000|2022-06-17 20:21:50|20657.4|20567.4|20664.6|20574.6|20666.8|20576.8|20657.4|20567.4|32
1655497320000|2022-06-17 20:22:00|20664.4|20574.4|20664.9|20574.9|20665.9|20575.9|20663.2|20573.2|30
1655497330000|2022-06-17 20:22:10|20665|20575|20666|20576|20666.4|20576.4|20663.8|20573.8|29
1655497340000|2022-06-17 20:22:20|20666.1|20576.1|20681.6|20591.6|20686.1|20596.1|20666|20576|28
1655497350000|2022-06-17 20:22:30|20680.3|20590.3|20682|20592|20694.4|20604.4|20680.3|20590.3|38
1655497360000|2022-06-17 20:22:40|20680.9|20590.9|20681.8|20591.8|20683|20593|20678.8|20588.8|36
1655497370000|2022-06-17 20:22:50|20681.9|20591.9|20683|20593|20684.8|20594.8|20679.5|20589.5|36
1655497380000|2022-06-17 20:23:00|20682.4|20592.4|20678.5|20588.5|20683.2|20593.2|20677.8|20587.8|37
1655497390000|2022-06-17 20:23:10|20677.8|20587.8|20679.9|20589.9|20681.8|20591.8|20676.7|20586.7|32
1655497400000|2022-06-17 20:23:20|20679.2|20589.2|20682.3|20592.3|20682.4|20592.4|20679.2|20589.2|31
1655497410000|2022-06-17 20:23:30|20682.7|20592.7|20689.2|20599.2|20689.2|20599.2|20682|20592|19
1655497420000|2022-06-17 20:23:40|20688.3|20598.3|20688.1|20598.1|20689.4|20599.4|20687.2|20597.2|31
1655497430000|2022-06-17 20:23:50|20688.3|20598.3|20689.5|20599.5|20690.9|20600.9|20687.4|20597.4|16
1655497440000|2022-06-17 20:24:00|20689.4|20599.4|20684.1|20594.1|20690|20600|20674.9|20584.9|40
1655497450000|2022-06-17 20:24:10|20683.8|20593.8|20680|20590|20684|20594|20676.9|20586.9|35
1655497460000|2022-06-17 20:24:20|20679.8|20589.8|20682.7|20592.7|20685.2|20595.2|20679|20589|30
1655497470000|2022-06-17 20:24:30|20683.1|20593.1|20686.5|20596.5|20686.5|20596.5|20683.1|20593.1|22
1655497480000|2022-06-17 20:24:40|20685.9|20595.9|20683.2|20593.2|20687.8|20597.8|20682.1|20592.1|24
1655497490000|2022-06-17 20:24:50|20684.8|20594.8|20691.2|20601.2|20695.3|20605.3|20684.4|20594.4|28
1655497500000|2022-06-17 20:25:00|20692.6|20602.6|20708.2|20618.2|20711.2|20621.2|20692.6|20602.6|29
1655497510000|2022-06-17 20:25:10|20704.6|20614.6|20689.2|20599.2|20705.8|20615.8|20686.6|20596.6|38
1655497520000|2022-06-17 20:25:20|20688.4|20598.4|20688.4|20598.4|20691.5|20601.5|20685.3|20595.3|36
1655497530000|2022-06-17 20:25:30|20690|20600|20694.8|20604.8|20696.1|20606.1|20690|20600|34
1655497540000|2022-06-17 20:25:40|20694.5|20604.5|20695.4|20605.4|20700.3|20610.3|20692.7|20602.7|28
1655497550000|2022-06-17 20:25:50|20694.7|20604.7|20695.8|20605.8|20696.7|20606.7|20694.7|20604.7|26
1655497560000|2022-06-17 20:26:00|20695.5|20605.5|20700.9|20610.9|20701|20611|20695.2|20605.2|28
1655497570000|2022-06-17 20:26:10|20701.1|20611.1|20702|20612|20702.7|20612.7|20700.4|20610.4|33
1655497580000|2022-06-17 20:26:20|20701.9|20611.9|20701.5|20611.5|20702.2|20612.2|20700.4|20610.4|27
1655497590000|2022-06-17 20:26:30|20702.4|20612.4|20702.2|20612.2|20702.6|20612.6|20701.3|20611.3|24
1655497600000|2022-06-17 20:26:40|20702.4|20612.4|20701.5|20611.5|20705|20615|20699.8|20609.8|16
1655497610000|2022-06-17 20:26:50|20701.6|20611.6|20703.5|20613.5|20704.6|20614.6|20701.5|20611.5|13
1655497620000|2022-06-17 20:27:00|20704.5|20614.5|20706.6|20616.6|20707.8|20617.8|20703.8|20613.8|31
1655497630000|2022-06-17 20:27:10|20707.8|20617.8|20706.3|20616.3|20715|20625|20703.1|20613.1|35
1655497640000|2022-06-17 20:27:20|20706.4|20616.4|20704.4|20614.4|20711.5|20621.5|20704|20614|33
1655497650000|2022-06-17 20:27:30|20704.5|20614.5|20714.8|20624.8|20716.1|20626.1|20704|20614|34
1655497660000|2022-06-17 20:27:40|20715.3|20625.3|20718.4|20628.4|20719.9|20629.9|20715.2|20625.2|29
1655497670000|2022-06-17 20:27:50|20720|20630|20712.5|20622.5|20720|20630|20709.2|20619.2|34
1655497680000|2022-06-17 20:28:00|20713.5|20623.5|20711.5|20621.5|20715.5|20625.5|20711.3|20621.3|33
1655497690000|2022-06-17 20:28:10|20711.7|20621.7|20717.7|20627.7|20718.3|20628.3|20711.5|20621.5|34
1655497700000|2022-06-17 20:28:20|20718.4|20628.4|20732.8|20642.8|20733.3|20643.3|20718.4|20628.4|36
1655497710000|2022-06-17 20:28:30|20732.9|20642.9|20717.4|20627.4|20733.7|20643.7|20717.4|20627.4|34
1655497720000|2022-06-17 20:28:40|20717.5|20627.5|20721.4|20631.4|20722.9|20632.9|20715.8|20625.8|33
1655497730000|2022-06-17 20:28:50|20722|20632|20720.5|20630.5|20723.7|20633.7|20718.7|20628.7|30
1655497740000|2022-06-17 20:29:00|20720.6|20630.6|20724.4|20634.4|20724.4|20634.4|20719.7|20629.7|34
1655497750000|2022-06-17 20:29:10|20726.1|20636.1|20711|20621|20726.1|20636.1|20711|20621|39
1655497760000|2022-06-17 20:29:20|20709.4|20619.4|20709.4|20619.4|20710.5|20620.5|20706.1|20616.1|39
1655497770000|2022-06-17 20:29:30|20708.5|20618.5|20705.5|20615.5|20708.6|20618.6|20705.2|20615.2|30
1655497780000|2022-06-17 20:29:40|20706|20616|20706.2|20616.2|20706.7|20616.7|20704.8|20614.8|27
1655497790000|2022-06-17 20:29:50|20705.6|20615.6|20708.7|20618.7|20710.6|20620.6|20704.9|20614.9|33
1655497800000|2022-06-17 20:30:00|20709.4|20619.4|20705.2|20615.2|20709.4|20619.4|20705.2|20615.2|31
1655497810000|2022-06-17 20:30:10|20705.6|20615.6|20697.1|20607.1|20705.6|20615.6|20697.1|20607.1|31
1655497820000|2022-06-17 20:30:20|20693.2|20603.2|20691.9|20601.9|20694.6|20604.6|20689.8|20599.8|38
1655497830000|2022-06-17 20:30:30|20691.1|20601.1|20702.7|20612.7|20703.7|20613.7|20690|20600|39
1655497840000|2022-06-17 20:30:40|20704|20614|20714.9|20624.9|20714.9|20624.9|20704|20614|30
1655497850000|2022-06-17 20:30:50|20715.8|20625.8|20720.8|20630.8|20725.9|20635.9|20713.1|20623.1|33
1655497860000|2022-06-17 20:31:00|20722.7|20632.7|20724|20634|20726.1|20636.1|20720.8|20630.8|29
1655497870000|2022-06-17 20:31:10|20723.7|20633.7|20725.4|20635.4|20725.7|20635.7|20719.2|20629.2|37
1655497880000|2022-06-17 20:31:20|20724.4|20634.4|20719.6|20629.6|20725.6|20635.6|20719.6|20629.6|32
1655497890000|2022-06-17 20:31:30|20719.5|20629.5|20720.2|20630.2|20720.7|20630.7|20717.8|20627.8|29
1655497900000|2022-06-17 20:31:40|20719.3|20629.3|20720|20630|20720.9|20630.9|20719.2|20629.2|28
1655497910000|2022-06-17 20:31:50|20719.9|20629.9|20717.4|20627.4|20720.3|20630.3|20713.3|20623.3|32
1655497920000|2022-06-17 20:32:00|20716.3|20626.3|20713.5|20623.5|20717.5|20627.5|20713|20623|31
1655497930000|2022-06-17 20:32:10|20713.3|20623.3|20716.4|20626.4|20717.8|20627.8|20713.2|20623.2|29
1655497940000|2022-06-17 20:32:20|20716.8|20626.8|20711.1|20621.1|20717.1|20627.1|20710|20620|36
1655497950000|2022-06-17 20:32:30|20711.2|20621.2|20728.7|20638.7|20731.8|20641.8|20710.4|20620.4|32
1655497960000|2022-06-17 20:32:40|20728.9|20638.9|20733.8|20643.8|20735.3|20645.3|20727.8|20637.8|34
1655497970000|2022-06-17 20:32:50|20733.1|20643.1|20735.5|20645.5|20736.1|20646.1|20733.1|20643.1|26
1655497980000|2022-06-17 20:33:00|20735.7|20645.7|20734.9|20644.9|20735.8|20645.8|20733.1|20643.1|29
1655497990000|2022-06-17 20:33:10|20734.7|20644.7|20743.7|20653.7|20745.2|20655.2|20733.8|20643.8|36
1655498000000|2022-06-17 20:33:20|20744.2|20654.2|20733.4|20643.4|20744.2|20654.2|20733.4|20643.4|30
1655498010000|2022-06-17 20:33:30|20734.7|20644.7|20738.1|20648.1|20738.1|20648.1|20730.6|20640.6|32
1655498020000|2022-06-17 20:33:40|20738.5|20648.5|20734.9|20644.9|20738.8|20648.8|20734.9|20644.9|29
1655498030000|2022-06-17 20:33:50|20734.4|20644.4|20738|20648|20739.1|20649.1|20734.4|20644.4|28
1655498040000|2022-06-17 20:34:00|20738.9|20648.9|20736.2|20646.2|20739.5|20649.5|20736.2|20646.2|30
1655498050000|2022-06-17 20:34:10|20734.7|20644.7|20733.9|20643.9|20734.7|20644.7|20732.6|20642.6|28
1655498060000|2022-06-17 20:34:20|20733.1|20643.1|20727.8|20637.8|20733.7|20643.7|20726|20636|26
1655498070000|2022-06-17 20:34:30|20727.1|20637.1|20726.6|20636.6|20728.2|20638.2|20724.3|20634.3|28
1655498080000|2022-06-17 20:34:40|20727.2|20637.2|20727.3|20637.3|20728.5|20638.5|20726.5|20636.5|26
1655498090000|2022-06-17 20:34:50|20728.5|20638.5|20726.1|20636.1|20728.5|20638.5|20725|20635|21
1655498100000|2022-06-17 20:35:00|20725.9|20635.9|20727.3|20637.3|20728.7|20638.7|20725.4|20635.4|29
1655498110000|2022-06-17 20:35:10|20727.4|20637.4|20726.4|20636.4|20728.9|20638.9|20726.1|20636.1|30
1655498120000|2022-06-17 20:35:20|20726.3|20636.3|20725.3|20635.3|20727.1|20637.1|20725.2|20635.2|27
1655498130000|2022-06-17 20:35:30|20722.9|20632.9|20721.3|20631.3|20722.9|20632.9|20718.3|20628.3|37
1655498140000|2022-06-17 20:35:40|20722.1|20632.1|20716.3|20626.3|20722.6|20632.6|20715.6|20625.6|37
1655498150000|2022-06-17 20:35:50|20716.5|20626.5|20712.6|20622.6|20716.8|20626.8|20710.9|20620.9|29
1655498160000|2022-06-17 20:36:00|20714.8|20624.8|20720.3|20630.3|20723.4|20633.4|20714.6|20624.6|28
1655498170000|2022-06-17 20:36:10|20720.5|20630.5|20713.9|20623.9|20721.7|20631.7|20713.8|20623.8|35
1655498180000|2022-06-17 20:36:20|20713.6|20623.6|20716.1|20626.1|20717.1|20627.1|20713.6|20623.6|31
1655498190000|2022-06-17 20:36:30|20715.2|20625.2|20710.5|20620.5|20716.2|20626.2|20709.6|20619.6|30
1655498200000|2022-06-17 20:36:40|20711|20621|20711.8|20621.8|20712.1|20622.1|20709.7|20619.7|32
1655498210000|2022-06-17 20:36:50|20710.8|20620.8|20712.3|20622.3|20712.8|20622.8|20710.7|20620.7|30
1655498220000|2022-06-17 20:37:00|20712.1|20622.1|20712.3|20622.3|20714|20624|20710.9|20620.9|30
1655498230000|2022-06-17 20:37:10|20711.6|20621.6|20711|20621|20712.7|20622.7|20710.1|20620.1|26
1655498240000|2022-06-17 20:37:20|20711.2|20621.2|20711.4|20621.4|20711.6|20621.6|20710.4|20620.4|18
1655498250000|2022-06-17 20:37:30|20711.7|20621.7|20711|20621|20712.2|20622.2|20710.3|20620.3|27
1655498260000|2022-06-17 20:37:40|20711.2|20621.2|20695.1|20605.1|20711.2|20621.2|20693|20603|30
1655498270000|2022-06-17 20:37:50|20693.6|20603.6|20682.2|20592.2|20695.1|20605.1|20681.1|20591.1|34
1655498280000|2022-06-17 20:38:00|20682.8|20592.8|20685.4|20595.4|20685.9|20595.9|20675.4|20585.4|38
1655498290000|2022-06-17 20:38:10|20685|20595|20692.8|20602.8|20693.7|20603.7|20684.5|20594.5|33
1655498300000|2022-06-17 20:38:20|20693.4|20603.4|20688.4|20598.4|20693.4|20603.4|20686.9|20596.9|31
1655498310000|2022-06-17 20:38:30|20688.3|20598.3|20681|20591|20688.6|20598.6|20679.1|20589.1|38
1655498320000|2022-06-17 20:38:40|20680.2|20590.2|20680.5|20590.5|20681.8|20591.8|20679.3|20589.3|31
1655498330000|2022-06-17 20:38:50|20678.6|20588.6|20677.5|20587.5|20680.5|20590.5|20677.2|20587.2|32
1655498340000|2022-06-17 20:39:00|20677.7|20587.7|20676.9|20586.9|20679.8|20589.8|20676.6|20586.6|29
1655498350000|2022-06-17 20:39:10|20680|20590|20678.8|20588.8|20680|20590|20675.8|20585.8|32
1655498360000|2022-06-17 20:39:20|20678.6|20588.6|20680.3|20590.3|20680.5|20590.5|20677.1|20587.1|24
1655498370000|2022-06-17 20:39:30|20678.9|20588.9|20674|20584|20679.3|20589.3|20674|20584|15
1655498380000|2022-06-17 20:39:40|20674.2|20584.2|20667.8|20577.8|20675.3|20585.3|20667.8|20577.8|29
1655498390000|2022-06-17 20:39:50|20667.7|20577.7|20663.5|20573.5|20669.6|20579.6|20660.2|20570.2|29
1655498400000|2022-06-17 20:40:00|20663.6|20573.6|20663.2|20573.2|20664.4|20574.4|20661.7|20571.7|26
1655498410000|2022-06-17 20:40:10|20663.3|20573.3|20666.5|20576.5|20667.1|20577.1|20663.3|20573.3|30
1655498420000|2022-06-17 20:40:20|20666.6|20576.6|20663.5|20573.5|20667.3|20577.3|20663.5|20573.5|21
1655498430000|2022-06-17 20:40:30|20664|20574|20662.9|20572.9|20664.7|20574.7|20660.4|20570.4|32
1655498440000|2022-06-17 20:40:40|20663|20573|20658.9|20568.9|20665.1|20575.1|20658.7|20568.7|26
1655498450000|2022-06-17 20:40:50|20661.4|20571.4|20654.1|20564.1|20665.1|20575.1|20654|20564|32
1655498460000|2022-06-17 20:41:00|20658.7|20568.7|20637.3|20547.3|20659.9|20569.9|20635|20545|27
1655498470000|2022-06-17 20:41:10|20637.6|20547.6|20636.1|20546.1|20637.6|20547.6|20634.6|20544.6|30
1655498480000|2022-06-17 20:41:20|20635.9|20545.9|20640.4|20550.4|20641.1|20551.1|20635.8|20545.8|31
1655498490000|2022-06-17 20:41:30|20640.8|20550.8|20641.1|20551.1|20641.7|20551.7|20639.2|20549.2|26
1655498500000|2022-06-17 20:41:40|20641.3|20551.3|20646.4|20556.4|20648.4|20558.4|20640.5|20550.5|29
1655498510000|2022-06-17 20:41:50|20646.1|20556.1|20640.7|20550.7|20648.1|20558.1|20638.8|20548.8|26
1655498520000|2022-06-17 20:42:00|20640.4|20550.4|20642.4|20552.4|20644.4|20554.4|20639.6|20549.6|30
1655498530000|2022-06-17 20:42:10|20643.6|20553.6|20643.3|20553.3|20645.7|20555.7|20642.9|20552.9|34
1655498540000|2022-06-17 20:42:20|20643.6|20553.6|20640.7|20550.7|20644.3|20554.3|20640.7|20550.7|34
1655498550000|2022-06-17 20:42:30|20641.9|20551.9|20642.2|20552.2|20642.3|20552.3|20638.9|20548.9|31
1655498560000|2022-06-17 20:42:40|20641.9|20551.9|20641.7|20551.7|20644.1|20554.1|20640.2|20550.2|33
1655498570000|2022-06-17 20:42:50|20644.4|20554.4|20648.1|20558.1|20649.5|20559.5|20643.9|20553.9|28
1655498580000|2022-06-17 20:43:00|20647.8|20557.8|20646.6|20556.6|20648.1|20558.1|20646.4|20556.4|27
1655498590000|2022-06-17 20:43:10|20646.9|20556.9|20647.8|20557.8|20649.2|20559.2|20646.7|20556.7|26
1655498600000|2022-06-17 20:43:20|20648.2|20558.2|20644.2|20554.2|20648.2|20558.2|20644.2|20554.2|26
1655498610000|2022-06-17 20:43:30|20645.7|20555.7|20639.3|20549.3|20646.2|20556.2|20639.1|20549.1|27
1655498620000|2022-06-17 20:43:40|20639.2|20549.2|20638.8|20548.8|20639.6|20549.6|20637.9|20547.9|20
1655498630000|2022-06-17 20:43:50|20638.7|20548.7|20642.5|20552.5|20642.7|20552.7|20637.5|20547.5|25
1655498640000|2022-06-17 20:44:00|20642.2|20552.2|20641.8|20551.8|20642.2|20552.2|20638.8|20548.8|19
1655498650000|2022-06-17 20:44:10|20641.4|20551.4|20643.6|20553.6|20644.1|20554.1|20641|20551|34
1655498660000|2022-06-17 20:44:20|20643.3|20553.3|20645.7|20555.7|20647.5|20557.5|20643.3|20553.3|33
1655498670000|2022-06-17 20:44:30|20645.5|20555.5|20642.6|20552.6|20647.4|20557.4|20642.6|20552.6|27
1655498680000|2022-06-17 20:44:40|20643.7|20553.7|20642.1|20552.1|20645.1|20555.1|20641.1|20551.1|26
1655498690000|2022-06-17 20:44:50|20642.3|20552.3|20643.6|20553.6|20643.6|20553.6|20639.7|20549.7|27
1655498700000|2022-06-17 20:45:00|20641.9|20551.9|20641.9|20551.9|20643.3|20553.3|20638|20548|36
1655498710000|2022-06-17 20:45:10|20642.1|20552.1|20652.2|20562.2|20652.6|20562.6|20642.1|20552.1|35
1655498720000|2022-06-17 20:45:20|20652.1|20562.1|20651.5|20561.5|20652.5|20562.5|20651.5|20561.5|29
1655498730000|2022-06-17 20:45:30|20651.8|20561.8|20647.3|20557.3|20653.1|20563.1|20645.8|20555.8|35
1655498740000|2022-06-17 20:45:40|20648.8|20558.8|20648.1|20558.1|20649.8|20559.8|20647|20557|22
1655498750000|2022-06-17 20:45:50|20650.1|20560.1|20650.5|20560.5|20651.8|20561.8|20647.8|20557.8|28
1655498760000|2022-06-17 20:46:00|20652.1|20562.1|20650.8|20560.8|20652.9|20562.9|20649.6|20559.6|21
1655498770000|2022-06-17 20:46:10|20649.6|20559.6|20652.7|20562.7|20654|20564|20647.8|20557.8|29
1655498780000|2022-06-17 20:46:20|20651.2|20561.2|20655.3|20565.3|20657.5|20567.5|20650.2|20560.2|26
1655498790000|2022-06-17 20:46:30|20655.9|20565.9|20665.8|20575.8|20665.8|20575.8|20652|20562|38
1655498800000|2022-06-17 20:46:40|20669.3|20579.3|20677.2|20587.2|20683.6|20593.6|20664.1|20574.1|36
1655498810000|2022-06-17 20:46:50|20682.4|20592.4|20673.2|20583.2|20682.4|20592.4|20670.6|20580.6|30
1655498820000|2022-06-17 20:47:00|20673.5|20583.5|20674.5|20584.5|20674.5|20584.5|20671.9|20581.9|30
1655498830000|2022-06-17 20:47:10|20674.6|20584.6|20673.9|20583.9|20674.8|20584.8|20673|20583|24
1655498840000|2022-06-17 20:47:20|20673.8|20583.8|20673.8|20583.8|20675|20585|20673.8|20583.8|23
1655498850000|2022-06-17 20:47:30|20673.3|20583.3|20673.1|20583.1|20674.1|20584.1|20672.4|20582.4|24
1655498860000|2022-06-17 20:47:40|20673|20583|20674.2|20584.2|20675.6|20585.6|20673|20583|28
1655498870000|2022-06-17 20:47:50|20673.4|20583.4|20660.4|20570.4|20674.1|20584.1|20660.4|20570.4|28
1655498880000|2022-06-17 20:48:00|20660.5|20570.5|20663.5|20573.5|20663.5|20573.5|20658.1|20568.1|26
1655498890000|2022-06-17 20:48:10|20663.9|20573.9|20663.9|20573.9|20665.8|20575.8|20663.6|20573.6|32
1655498900000|2022-06-17 20:48:20|20663.8|20573.8|20665.4|20575.4|20665.6|20575.6|20662.8|20572.8|31
1655498910000|2022-06-17 20:48:30|20664.4|20574.4|20665|20575|20666.6|20576.6|20663.8|20573.8|24
1655498920000|2022-06-17 20:48:40|20665.1|20575.1|20665.5|20575.5|20668|20578|20664.9|20574.9|28
1655535600000|2022-06-18 07:00:00|20674|20584|20674|20584|20674|20584|20674|20584|1
1655539710000|2022-06-18 08:08:30|19201|19111|19210.6|19120.6|19210.6|19120.6|19201|19111|9
1655539780000|2022-06-18 08:09:40|20674|20584|20674|20584|20674|20584|20674|20584|1
1655544180000|2022-06-18 09:23:00|19134.3|19044.3|19124.5|19034.5|19134.3|19044.3|19124.5|19034.5|9
1655544190000|2022-06-18 09:23:10|19125.4|19035.4|19121.4|19031.4|19126.7|19036.7|19119.6|19029.6|35
1655544200000|2022-06-18 09:23:20|19119.5|19029.5|19114.2|19024.2|19119.5|19029.5|19110.9|19020.9|33
1655544210000|2022-06-18 09:23:30|19114.4|19024.4|19116.5|19026.5|19116.5|19026.5|19110.4|19020.4|34
1655544220000|2022-06-18 09:23:40|19118.6|19028.6|19127.5|19037.5|19129.5|19039.5|19118.6|19028.6|37
1655544230000|2022-06-18 09:23:50|19127.6|19037.6|19113.6|19023.6|19127.8|19037.8|19106.6|19016.6|36
1655544240000|2022-06-18 09:24:00|19115.4|19025.4|19105.4|19015.4|19115.4|19025.4|19105.2|19015.2|37
1655544250000|2022-06-18 09:24:10|19105.7|19015.7|19102.3|19012.3|19109.1|19019.1|19102.2|19012.2|38
1655544260000|2022-06-18 09:24:20|19102|19012|19103.1|19013.1|19104.9|19014.9|19100.9|19010.9|35
1655544270000|2022-06-18 09:24:30|19103.2|19013.2|19101.2|19011.2|19103.2|19013.2|19100.9|19010.9|26
1655544280000|2022-06-18 09:24:40|19101.1|19011.1|19110|19020|19111.2|19021.2|19100.9|19010.9|33
1655544290000|2022-06-18 09:24:50|19107.3|19017.3|19109.7|19019.7|19109.7|19019.7|19106.3|19016.3|35
1655544300000|2022-06-18 09:25:00|19111.4|19021.4|19119.5|19029.5|19122.7|19032.7|19111.4|19021.4|32
1655544310000|2022-06-18 09:25:10|19119.7|19029.7|19118.9|19028.9|19119.7|19029.7|19115.2|19025.2|30
1655544320000|2022-06-18 09:25:20|19118.5|19028.5|19116.2|19026.2|19119.2|19029.2|19115.6|19025.6|32
1655544330000|2022-06-18 09:25:30|19115.5|19025.5|19112.4|19022.4|19116.1|19026.1|19111.6|19021.6|30
1655544340000|2022-06-18 09:25:40|19112.3|19022.3|19103.2|19013.2|19112.7|19022.7|19099.7|19009.7|38
1655544350000|2022-06-18 09:25:50|19102.6|19012.6|19110.4|19020.4|19110.4|19020.4|19096.4|19006.4|34
1655544360000|2022-06-18 09:26:00|19109.9|19019.9|19124.6|19034.6|19126.6|19036.6|19108.9|19018.9|34
1655544370000|2022-06-18 09:26:10|19124|19034|19138.9|19048.9|19139|19049|19122.7|19032.7|35
1655544380000|2022-06-18 09:26:20|19140.6|19050.6|19152.1|19062.1|19152.1|19062.1|19140.6|19050.6|38
1655544390000|2022-06-18 09:26:30|19152.3|19062.3|19167.5|19077.5|19167.5|19077.5|19151.6|19061.6|31
1655544400000|2022-06-18 09:26:40|19167.2|19077.2|19154.8|19064.8|19167.2|19077.2|19154|19064|36
1655544410000|2022-06-18 09:26:50|19154.5|19064.5|19154.2|19064.2|19155.2|19065.2|19151.3|19061.3|34
1655544420000|2022-06-18 09:27:00|19153.8|19063.8|19161.1|19071.1|19162.9|19072.9|19153.8|19063.8|36
1655544430000|2022-06-18 09:27:10|19158.4|19068.4|19143.2|19053.2|19159.7|19069.7|19141.1|19051.1|38
1655544440000|2022-06-18 09:27:20|19143.1|19053.1|19162.1|19072.1|19165.6|19075.6|19139.7|19049.7|35
1655544450000|2022-06-18 09:27:30|19160.2|19070.2|19175.8|19085.8|19177.4|19087.4|19157.1|19067.1|38
1655544460000|2022-06-18 09:27:40|19175.3|19085.3|19198.7|19108.7|19198.7|19108.7|19171.1|19081.1|34
1655544470000|2022-06-18 09:27:50|19198.5|19108.5|19190.3|19100.3|19201.1|19111.1|19189.7|19099.7|37
1655544480000|2022-06-18 09:28:00|19189.3|19099.3|19188.6|19098.6|19190|19100|19177.8|19087.8|38
1655544490000|2022-06-18 09:28:10|19188.7|19098.7|19196.4|19106.4|19196.7|19106.7|19186.1|19096.1|36
1655544500000|2022-06-18 09:28:20|19196.2|19106.2|19201.3|19111.3|19201.9|19111.9|19194.8|19104.8|37
1655544510000|2022-06-18 09:28:30|19201.2|19111.2|19210.3|19120.3|19228.3|19138.3|19201.2|19111.2|38
1655544520000|2022-06-18 09:28:40|19210|19120|19201|19111|19210|19120|19192.7|19102.7|37
1655544530000|2022-06-18 09:28:50|19198.8|19108.8|19185.6|19095.6|19208.6|19118.6|19182.7|19092.7|39
1655544540000|2022-06-18 09:29:00|19185.8|19095.8|19174.5|19084.5|19186.7|19096.7|19174.5|19084.5|33
1655544550000|2022-06-18 09:29:10|19168.1|19078.1|19208.5|19118.5|19208.5|19118.5|19168|19078|40
1655544560000|2022-06-18 09:29:20|19212.2|19122.2|19209.5|19119.5|19215|19125|19206.3|19116.3|38
1655544570000|2022-06-18 09:29:30|19207.8|19117.8|19209.4|19119.4|19216.1|19126.1|19207.8|19117.8|34
1655544580000|2022-06-18 09:29:40|19209.1|19119.1|19216.9|19126.9|19216.9|19126.9|19195.9|19105.9|38
1655544590000|2022-06-18 09:29:50|19215.5|19125.5|19214.7|19124.7|19215.8|19125.8|19207.5|19117.5|36
1655544600000|2022-06-18 09:30:00|19215.3|19125.3|19215.5|19125.5|19216.3|19126.3|19210.5|19120.5|37
1655544610000|2022-06-18 09:30:10|19215.3|19125.3|19229.5|19139.5|19229.5|19139.5|19214.3|19124.3|34
1655544620000|2022-06-18 09:30:20|19228.8|19138.8|19217.3|19127.3|19231.6|19141.6|19212.8|19122.8|40
1655544630000|2022-06-18 09:30:30|19218.1|19128.1|19208|19118|19218.9|19128.9|19208|19118|40
1655544640000|2022-06-18 09:30:40|19208.7|19118.7|19204.1|19114.1|19213.9|19123.9|19203.8|19113.8|38
1655544650000|2022-06-18 09:30:50|19203.6|19113.6|19200.8|19110.8|19203.6|19113.6|19195.2|19105.2|38
1655544660000|2022-06-18 09:31:00|19200.1|19110.1|19180|19090|19200.1|19110.1|19179.7|19089.7|39
1655544670000|2022-06-18 09:31:10|19179.3|19089.3|19172.5|19082.5|19179.3|19089.3|19170.7|19080.7|35
1655544680000|2022-06-18 09:31:20|19171.8|19081.8|19181.7|19091.7|19181.7|19091.7|19163.7|19073.7|40
1655544690000|2022-06-18 09:31:30|19182.3|19092.3|19197.2|19107.2|19198|19108|19182.3|19092.3|36
1655544700000|2022-06-18 09:31:40|19197.1|19107.1|19176.9|19086.9|19198.4|19108.4|19176.9|19086.9|38
1655544710000|2022-06-18 09:31:50|19175.6|19085.6|19173.5|19083.5|19177.7|19087.7|19167.6|19077.6|38
1655544720000|2022-06-18 09:32:00|19172.6|19082.6|19166.9|19076.9|19172.6|19082.6|19162.9|19072.9|36
1655544730000|2022-06-18 09:32:10|19167.5|19077.5|19180.6|19090.6|19180.7|19090.7|19167.5|19077.5|35
1655544740000|2022-06-18 09:32:20|19180.3|19090.3|19171.6|19081.6|19181.9|19091.9|19169.9|19079.9|34
1655544750000|2022-06-18 09:32:30|19171.2|19081.2|19162.2|19072.2|19173|19083|19161.4|19071.4|35
1655544760000|2022-06-18 09:32:40|19161.8|19071.8|19167.6|19077.6|19167.7|19077.7|19161.8|19071.8|34
1655544770000|2022-06-18 09:32:50|19168.1|19078.1|19169.2|19079.2|19175.1|19085.1|19167.5|19077.5|33
1655544780000|2022-06-18 09:33:00|19171.1|19081.1|19172.2|19082.2|19178.9|19088.9|19169.9|19079.9|37
1655544790000|2022-06-18 09:33:10|19172.1|19082.1|19179.9|19089.9|19183.6|19093.6|19171.7|19081.7|36
1655544800000|2022-06-18 09:33:20|19181.7|19091.7|19172.4|19082.4|19182.9|19092.9|19172.1|19082.1|33
1655544810000|2022-06-18 09:33:30|19172.9|19082.9|19174.4|19084.4|19174.5|19084.5|19169.9|19079.9|34
1655544820000|2022-06-18 09:33:40|19174.6|19084.6|19183.8|19093.8|19185.7|19095.7|19173.7|19083.7|34
1655544830000|2022-06-18 09:33:50|19183.2|19093.2|19182.2|19092.2|19185.2|19095.2|19179.1|19089.1|32
1655544840000|2022-06-18 09:34:00|19183.2|19093.2|19186.2|19096.2|19186.5|19096.5|19183.2|19093.2|25
1655544850000|2022-06-18 09:34:10|19185.5|19095.5|19198.5|19108.5|19198.5|19108.5|19185.5|19095.5|31
1655544860000|2022-06-18 09:34:20|19198.9|19108.9|19203|19113|19204.7|19114.7|19197.4|19107.4|38
1655544870000|2022-06-18 09:34:30|19205|19115|19200.5|19110.5|19205.8|19115.8|19199.9|19109.9|33
1655544880000|2022-06-18 09:34:40|19200.6|19110.6|19196.3|19106.3|19203.8|19113.8|19196.3|19106.3|31
1655544890000|2022-06-18 09:34:50|19195.8|19105.8|19189.7|19099.7|19196.9|19106.9|19189.2|19099.2|40
1655544900000|2022-06-18 09:35:00|19189.8|19099.8|19180.7|19090.7|19189.8|19099.8|19180.3|19090.3|31
1655544910000|2022-06-18 09:35:10|19180.9|19090.9|19176.5|19086.5|19184.2|19094.2|19176.5|19086.5|35
1655544920000|2022-06-18 09:35:20|19178|19088|19166.8|19076.8|19178|19088|19163.5|19073.5|36
1655544930000|2022-06-18 09:35:30|19167.6|19077.6|19160.9|19070.9|19167.6|19077.6|19159.6|19069.6|36
1655544940000|2022-06-18 09:35:40|19161.2|19071.2|19164.5|19074.5|19164.8|19074.8|19157.6|19067.6|36
1655544950000|2022-06-18 09:35:50|19165.5|19075.5|19147.2|19057.2|19166.4|19076.4|19147.2|19057.2|37
1655544960000|2022-06-18 09:36:00|19147.8|19057.8|19127.1|19037.1|19147.8|19057.8|19126.9|19036.9|37
1655544970000|2022-06-18 09:36:10|19126.7|19036.7|19131.5|19041.5|19133.1|19043.1|19125.8|19035.8|37
1655544980000|2022-06-18 09:36:20|19131.7|19041.7|19128.3|19038.3|19133|19043|19126.7|19036.7|31
1655544990000|2022-06-18 09:36:30|19127.9|19037.9|19128.3|19038.3|19133.9|19043.9|19126.6|19036.6|33
1655545000000|2022-06-18 09:36:40|19127.9|19037.9|19122.1|19032.1|19127.9|19037.9|19119.9|19029.9|28
1655545010000|2022-06-18 09:36:50|19123.9|19033.9|19127.9|19037.9|19129.1|19039.1|19123.6|19033.6|36
1655545020000|2022-06-18 09:37:00|19127.7|19037.7|19122.9|19032.9|19141.2|19051.2|19121.4|19031.4|35
1655545030000|2022-06-18 09:37:10|19123.1|19033.1|19107.7|19017.7|19126.6|19036.6|19107.7|19017.7|37
1655545040000|2022-06-18 09:37:20|19104.2|19014.2|19099.1|19009.1|19113.2|19023.2|19099.1|19009.1|37
1655545050000|2022-06-18 09:37:30|19099.9|19009.9|19092.8|19002.8|19099.9|19009.9|19077.5|18987.5|37
1655545060000|2022-06-18 09:37:40|19095.2|19005.2|19083|18993|19100|19010|19081.3|18991.3|36
1655545070000|2022-06-18 09:37:50|19083.6|18993.6|19084.2|18994.2|19089.9|18999.9|19083.5|18993.5|37
1655545080000|2022-06-18 09:38:00|19083.8|18993.8|19091.5|19001.5|19091.5|19001.5|19081.4|18991.4|36
1655545090000|2022-06-18 09:38:10|19093.8|19003.8|19076.1|18986.1|19102.4|19012.4|19075.4|18985.4|38
1655545100000|2022-06-18 09:38:20|19076.4|18986.4|19062.8|18972.8|19077.1|18987.1|19061|18971|33
1655545110000|2022-06-18 09:38:30|19064.5|18974.5|19057.3|18967.3|19064.5|18974.5|19057.2|18967.2|35
1655545120000|2022-06-18 09:38:40|19057.2|18967.2|19065.9|18975.9|19077.7|18987.7|19056.7|18966.7|37
1655545130000|2022-06-18 09:38:50|19067.7|18977.7|19060.3|18970.3|19067.7|18977.7|19059.3|18969.3|35
1655545140000|2022-06-18 09:39:00|19058.2|18968.2|19065.5|18975.5|19071.9|18981.9|19051.5|18961.5|35
1655545150000|2022-06-18 09:39:10|19065.3|18975.3|19068.4|18978.4|19070.8|18980.8|19064.6|18974.6|35
1655545160000|2022-06-18 09:39:20|19068.6|18978.6|19066.2|18976.2|19075.7|18985.7|19065.6|18975.6|36
1655545170000|2022-06-18 09:39:30|19066|18976|19071.2|18981.2|19072.4|18982.4|19065.6|18975.6|33
1655545180000|2022-06-18 09:39:40|19071.6|18981.6|19086.1|18996.1|19086.1|18996.1|19068.3|18978.3|40
1655545190000|2022-06-18 09:39:50|19083.2|18993.2|19074.1|18984.1|19083.2|18993.2|19072.5|18982.5|33
1655545200000|2022-06-18 09:40:00|19073.9|18983.9|19080.7|18990.7|19080.7|18990.7|19072.7|18982.7|34
1655545210000|2022-06-18 09:40:10|19080.5|18990.5|19090|19000|19091.8|19001.8|19080.3|18990.3|36
1655545220000|2022-06-18 09:40:20|19088.7|18998.7|19082.3|18992.3|19088.7|18998.7|19082.3|18992.3|35
1655545230000|2022-06-18 09:40:30|19082.6|18992.6|19076.3|18986.3|19082.6|18992.6|19076.3|18986.3|31
1655545240000|2022-06-18 09:40:40|19075.8|18985.8|19063.4|18973.4|19075.8|18985.8|19063.4|18973.4|31
1655545250000|2022-06-18 09:40:50|19063.5|18973.5|19070.2|18980.2|19070.2|18980.2|19062.3|18972.3|31
1655545260000|2022-06-18 09:41:00|19071.7|18981.7|19076.8|18986.8|19076.8|18986.8|19066.4|18976.4|37
1655545270000|2022-06-18 09:41:10|19081.2|18991.2|19079.3|18989.3|19082.8|18992.8|19071.4|18981.4|36
1655545280000|2022-06-18 09:41:20|19082.3|18992.3|19091.6|19001.6|19096.8|19006.8|19082.3|18992.3|37
1655545290000|2022-06-18 09:41:30|19093.5|19003.5|19078|18988|19093.6|19003.6|19078|18988|37
1655545300000|2022-06-18 09:41:40|19077.6|18987.6|19066.8|18976.8|19077.6|18987.6|19066.6|18976.6|34
1655545310000|2022-06-18 09:41:50|19066.3|18976.3|19062.3|18972.3|19066.3|18976.3|19057.5|18967.5|33
1655545320000|2022-06-18 09:42:00|19063.7|18973.7|19056.5|18966.5|19064.2|18974.2|19056.5|18966.5|32
1655545330000|2022-06-18 09:42:10|19056.8|18966.8|19058.8|18968.8|19061|18971|19056.5|18966.5|29
1655545340000|2022-06-18 09:42:20|19058.9|18968.9|19056.8|18966.8|19059.8|18969.8|19056.8|18966.8|31
1655545350000|2022-06-18 09:42:30|19056.9|18966.9|19058.3|18968.3|19058.7|18968.7|19054.8|18964.8|35
1655545360000|2022-06-18 09:42:40|19058.2|18968.2|19073.4|18983.4|19075.6|18985.6|19057.9|18967.9|36
1655545370000|2022-06-18 09:42:50|19072.8|18982.8|19065.2|18975.2|19075.3|18985.3|19064.6|18974.6|38
1655545380000|2022-06-18 09:43:00|19065.1|18975.1|19073.5|18983.5|19073.5|18983.5|19065.1|18975.1|31
1655545390000|2022-06-18 09:43:10|19075.7|18985.7|19095.3|19005.3|19098.3|19008.3|19075.3|18985.3|36
1655545400000|2022-06-18 09:43:20|19093.9|19003.9|19094.4|19004.4|19098.8|19008.8|19091.1|19001.1|33
1655545410000|2022-06-18 09:43:30|19095.3|19005.3|19085.3|18995.3|19095.3|19005.3|19085.3|18995.3|35
1655545420000|2022-06-18 09:43:40|19085.2|18995.2|19073.5|18983.5|19085.5|18995.5|19073.5|18983.5|33
1655545430000|2022-06-18 09:43:50|19073.7|18983.7|19079.9|18989.9|19080.4|18990.4|19072.3|18982.3|27
1655545440000|2022-06-18 09:44:00|19080.6|18990.6|19086.5|18996.5|19086.8|18996.8|19080.6|18990.6|40
1655545450000|2022-06-18 09:44:10|19086.4|18996.4|19083.2|18993.2|19087.1|18997.1|19083.2|18993.2|25
1655545460000|2022-06-18 09:44:20|19082.1|18992.1|19068.5|18978.5|19082.1|18992.1|19068.5|18978.5|29
1655545470000|2022-06-18 09:44:30|19069.5|18979.5|19081.4|18991.4|19081.4|18991.4|19066.9|18976.9|31
1655545480000|2022-06-18 09:44:40|19081.1|18991.1|19081.4|18991.4|19084.3|18994.3|19080.5|18990.5|24
1655545490000|2022-06-18 09:44:50|19079.9|18989.9|19071.7|18981.7|19079.9|18989.9|19071.7|18981.7|27
1655545500000|2022-06-18 09:45:00|19066.8|18976.8|19069.8|18979.8|19074.7|18984.7|19066.3|18976.3|38
1655545510000|2022-06-18 09:45:10|19071.7|18981.7|19082.7|18992.7|19082.7|18992.7|19069.6|18979.6|35
1655545520000|2022-06-18 09:45:20|19083.2|18993.2|19084.9|18994.9|19085.9|18995.9|19082.4|18992.4|37
1655545530000|2022-06-18 09:45:30|19084.3|18994.3|19096.4|19006.4|19097.1|19007.1|19084.3|18994.3|35
1655545540000|2022-06-18 09:45:40|19096.6|19006.6|19088.5|18998.5|19098.4|19008.4|19088.5|18998.5|38
1655545550000|2022-06-18 09:45:50|19088.6|18998.6|19094.1|19004.1|19094.3|19004.3|19088.4|18998.4|32
1655545560000|2022-06-18 09:46:00|19094.4|19004.4|19087.6|18997.6|19094.4|19004.4|19086.6|18996.6|32
1655545570000|2022-06-18 09:46:10|19087.7|18997.7|19076.9|18986.9|19089.5|18999.5|19076.9|18986.9|38
1655545580000|2022-06-18 09:46:20|19077|18987|19072.8|18982.8|19077.4|18987.4|19071|18981|31
1655545590000|2022-06-18 09:46:30|19072.5|18982.5|19079.9|18989.9|19082.1|18992.1|19071.6|18981.6|30
1655545600000|2022-06-18 09:46:40|19079.5|18989.5|19075.9|18985.9|19080.2|18990.2|19073.1|18983.1|32
1655545610000|2022-06-18 09:46:50|19076.8|18986.8|19087.2|18997.2|19092.8|19002.8|19076.8|18986.8|29
1655545620000|2022-06-18 09:47:00|19086.9|18996.9|19097.6|19007.6|19097.6|19007.6|19086.7|18996.7|34
1655545630000|2022-06-18 09:47:10|19097|19007|19093.8|19003.8|19106.8|19016.8|19093.8|19003.8|38
1655545640000|2022-06-18 09:47:20|19095.6|19005.6|19085.3|18995.3|19095.6|19005.6|19085.2|18995.2|32
1655545650000|2022-06-18 09:47:30|19086|18996|19091.4|19001.4|19091.4|19001.4|19082.5|18992.5|34
1655545660000|2022-06-18 09:47:40|19093.4|19003.4|19100.5|19010.5|19100.5|19010.5|19093|19003|34
1655545670000|2022-06-18 09:47:50|19102.1|19012.1|19088.4|18998.4|19103.8|19013.8|19088|18998|38
1655545680000|2022-06-18 09:48:00|19088.5|18998.5|19096.8|19006.8|19099.9|19009.9|19088.1|18998.1|38
1655545690000|2022-06-18 09:48:10|19097.2|19007.2|19111.7|19021.7|19111.7|19021.7|19096.4|19006.4|33
1655545700000|2022-06-18 09:48:20|19111.4|19021.4|19128|19038|19128|19038|19110.4|19020.4|36
1655545710000|2022-06-18 09:48:30|19127.9|19037.9|19118.8|19028.8|19139.2|19049.2|19118.8|19028.8|40
1655545720000|2022-06-18 09:48:40|19116.8|19026.8|19101.6|19011.6|19117.2|19027.2|19100.6|19010.6|37
1655545730000|2022-06-18 09:48:50|19101.7|19011.7|19099.8|19009.8|19101.7|19011.7|19095.3|19005.3|34
1655545740000|2022-06-18 09:49:00|19101.1|19011.1|19129.6|19039.6|19131.3|19041.3|19101.1|19011.1|37
1655545750000|2022-06-18 09:49:10|19126.6|19036.6|19112.6|19022.6|19126.6|19036.6|19112.6|19022.6|39
1655545760000|2022-06-18 09:49:20|19114.2|19024.2|19102.9|19012.9|19116.5|19026.5|19102.9|19012.9|33
1655545770000|2022-06-18 09:49:30|19104.8|19014.8|19105.1|19015.1|19105.9|19015.9|19101.3|19011.3|35
1655545780000|2022-06-18 09:49:40|19104.8|19014.8|19102.9|19012.9|19110.3|19020.3|19101.7|19011.7|34
1655545790000|2022-06-18 09:49:50|19102.5|19012.5|19098.8|19008.8|19104.6|19014.6|19098.2|19008.2|35
1655545800000|2022-06-18 09:50:00|19099|19009|19094.3|19004.3|19101.9|19011.9|19094.3|19004.3|34
1655545810000|2022-06-18 09:50:10|19094.4|19004.4|19095.6|19005.6|19096.2|19006.2|19093.6|19003.6|30
1655545820000|2022-06-18 09:50:20|19096|19006|19096|19006|19096.7|19006.7|19094.4|19004.4|28
1655545830000|2022-06-18 09:50:30|19095.8|19005.8|19095.9|19005.9|19096.8|19006.8|19095.6|19005.6|26
1655545840000|2022-06-18 09:50:40|19096.1|19006.1|19099.3|19009.3|19100.3|19010.3|19095|19005|32
1655545850000|2022-06-18 09:50:50|19099.9|19009.9|19102.2|19012.2|19102.6|19012.6|19099.4|19009.4|28
1655545860000|2022-06-18 09:51:00|19102.3|19012.3|19115.1|19025.1|19115.1|19025.1|19099.9|19009.9|27
1655545870000|2022-06-18 09:51:10|19114.9|19024.9|19117|19027|19117.7|19027.7|19114.5|19024.5|33
1655545880000|2022-06-18 09:51:20|19117.2|19027.2|19140.8|19050.8|19143.1|19053.1|19115|19025|33
1655545890000|2022-06-18 09:51:30|19144|19054|19146|19056|19148.6|19058.6|19144|19054|38
1655545900000|2022-06-18 09:51:40|19145.9|19055.9|19143|19053|19147.2|19057.2|19137|19047|35
1655545910000|2022-06-18 09:51:50|19142.6|19052.6|19143.8|19053.8|19150.3|19060.3|19141.4|19051.4|35
1655545920000|2022-06-18 09:52:00|19143.7|19053.7|19142.3|19052.3|19146.3|19056.3|19140.5|19050.5|32
1655545930000|2022-06-18 09:52:10|19143.6|19053.6|19143.2|19053.2|19149.7|19059.7|19139.1|19049.1|36
1655545940000|2022-06-18 09:52:20|19142.6|19052.6|19138.8|19048.8|19143.2|19053.2|19136.5|19046.5|30
1655545950000|2022-06-18 09:52:30|19138.9|19048.9|19149.5|19059.5|19152.7|19062.7|19138.3|19048.3|33
1655545960000|2022-06-18 09:52:40|19149.3|19059.3|19149.2|19059.2|19149.3|19059.3|19144.6|19054.6|28
1655545970000|2022-06-18 09:52:50|19150.8|19060.8|19152.1|19062.1|19152.3|19062.3|19150.4|19060.4|30
1655545980000|2022-06-18 09:53:00|19151.6|19061.6|19155.2|19065.2|19169.4|19079.4|19150.3|19060.3|33
1655545990000|2022-06-18 09:53:10|19153.1|19063.1|19175.4|19085.4|19177.4|19087.4|19153.1|19063.1|38
1655546000000|2022-06-18 09:53:20|19176.5|19086.5|19165.1|19075.1|19177.4|19087.4|19165.1|19075.1|34
1655546010000|2022-06-18 09:53:30|19164.9|19074.9|19163.9|19073.9|19164.9|19074.9|19160.7|19070.7|36
1655546020000|2022-06-18 09:53:40|19164.2|19074.2|19175.4|19085.4|19181.6|19091.6|19164.2|19074.2|36
1655546030000|2022-06-18 09:53:50|19175.7|19085.7|19172.3|19082.3|19176.6|19086.6|19169.9|19079.9|33
1655546040000|2022-06-18 09:54:00|19172|19082|19167.8|19077.8|19172.2|19082.2|19164.5|19074.5|37
1655546050000|2022-06-18 09:54:10|19168|19078|19174.7|19084.7|19175.2|19085.2|19167.8|19077.8|31
1655546060000|2022-06-18 09:54:20|19174.9|19084.9|19194.2|19104.2|19194.2|19104.2|19173.8|19083.8|31
1655546070000|2022-06-18 09:54:30|19193.9|19103.9|19191.6|19101.6|19193.9|19103.9|19183.9|19093.9|33
1655546080000|2022-06-18 09:54:40|19192.2|19102.2|19192.3|19102.3|19196.7|19106.7|19191.4|19101.4|34
1655546090000|2022-06-18 09:54:50|19192.2|19102.2|19192.6|19102.6|19198.9|19108.9|19191|19101|38
1655546100000|2022-06-18 09:55:00|19193.4|19103.4|19192.2|19102.2|19194.1|19104.1|19182.4|19092.4|39
1655546110000|2022-06-18 09:55:10|19192.1|19102.1|19185.3|19095.3|19192.7|19102.7|19184.8|19094.8|35
1655546120000|2022-06-18 09:55:20|19185|19095|19197.4|19107.4|19197.4|19107.4|19181.8|19091.8|36
1655546130000|2022-06-18 09:55:30|19199.8|19109.8|19202.3|19112.3|19206.3|19116.3|19197.8|19107.8|40
1655546140000|2022-06-18 09:55:40|19202.1|19112.1|19189.2|19099.2|19202.6|19112.6|19188.7|19098.7|33
1655546150000|2022-06-18 09:55:50|19189.1|19099.1|19183|19093|19189.9|19099.9|19181|19091|32
1655546160000|2022-06-18 09:56:00|19179.7|19089.7|19178.7|19088.7|19181.4|19091.4|19178.4|19088.4|34
1655546170000|2022-06-18 09:56:10|19179.9|19089.9|19176.7|19086.7|19185.8|19095.8|19176.7|19086.7|31
1655546180000|2022-06-18 09:56:20|19177.7|19087.7|19178|19088|19179|19089|19173.9|19083.9|37
1655546190000|2022-06-18 09:56:30|19177.7|19087.7|19172|19082|19177.7|19087.7|19159.2|19069.2|33
1655546200000|2022-06-18 09:56:40|19172.4|19082.4|19182|19092|19182.3|19092.3|19169.1|19079.1|35
1655546210000|2022-06-18 09:56:50|19182.3|19092.3|19183.1|19093.1|19183.5|19093.5|19179.6|19089.6|37
1655546220000|2022-06-18 09:57:00|19185.5|19095.5|19195.5|19105.5|19195.5|19105.5|19185.5|19095.5|32
1655546230000|2022-06-18 09:57:10|19195.7|19105.7|19189.6|19099.6|19195.7|19105.7|19188.8|19098.8|26
1655546240000|2022-06-18 09:57:20|19189.5|19099.5|19193.6|19103.6|19193.6|19103.6|19189.5|19099.5|28
1655546250000|2022-06-18 09:57:30|19193.7|19103.7|19188.3|19098.3|19193.9|19103.9|19179|19089|35
1655546260000|2022-06-18 09:57:40|19188.2|19098.2|19188.7|19098.7|19194.9|19104.9|19186.8|19096.8|36
1655546270000|2022-06-18 09:57:50|19188.1|19098.1|19192|19102|19192.7|19102.7|19186.6|19096.6|38
1655546280000|2022-06-18 09:58:00|19192.2|19102.2|19186|19096|19192.4|19102.4|19185.4|19095.4|31
1655546290000|2022-06-18 09:58:10|19186.1|19096.1|19191.9|19101.9|19192.7|19102.7|19182.8|19092.8|31
1655546300000|2022-06-18 09:58:20|19192|19102|19185.1|19095.1|19192.1|19102.1|19184.9|19094.9|34
1655546310000|2022-06-18 09:58:30|19185.5|19095.5|19194.7|19104.7|19195.2|19105.2|19185.5|19095.5|27
1655546320000|2022-06-18 09:58:40|19194.8|19104.8|19196.7|19106.7|19196.9|19106.9|19191.8|19101.8|31
1655546330000|2022-06-18 09:58:50|19196.9|19106.9|19195.1|19105.1|19197.7|19107.7|19194.8|19104.8|29
1655546340000|2022-06-18 09:59:00|19194.7|19104.7|19194|19104|19195.4|19105.4|19192.8|19102.8|28
1655546350000|2022-06-18 09:59:10|19194.3|19104.3|19202.4|19112.4|19202.4|19112.4|19194|19104|34
1655546360000|2022-06-18 09:59:20|19202.7|19112.7|19198.5|19108.5|19202.7|19112.7|19197.3|19107.3|35
1655546370000|2022-06-18 09:59:30|19198.4|19108.4|19195.1|19105.1|19198.9|19108.9|19194.2|19104.2|30
1655546380000|2022-06-18 09:59:40|19195.6|19105.6|19195.2|19105.2|19197.3|19107.3|19192.6|19102.6|35
1655546390000|2022-06-18 09:59:50|19195.7|19105.7|19196.4|19106.4|19196.9|19106.9|19194.3|19104.3|31
1655546400000|2022-06-18 10:00:00|19196|19106|19191.1|19101.1|19196|19106|19190.6|19100.6|33
1655546410000|2022-06-18 10:00:10|19191|19101|19185.3|19095.3|19191.3|19101.3|19184.9|19094.9|32
1655546420000|2022-06-18 10:00:20|19185.8|19095.8|19184.4|19094.4|19187.7|19097.7|19184.1|19094.1|35
1655546430000|2022-06-18 10:00:30|19184.5|19094.5|19193.1|19103.1|19194.1|19104.1|19177.9|19087.9|36
1655546440000|2022-06-18 10:00:40|19195.2|19105.2|19194.7|19104.7|19207.9|19117.9|19192|19102|37
1655546450000|2022-06-18 10:00:50|19197.3|19107.3|19208.5|19118.5|19209.7|19119.7|19197.3|19107.3|36
1655546460000|2022-06-18 10:01:00|19208.2|19118.2|19220.9|19130.9|19222.1|19132.1|19208.2|19118.2|35
1655546470000|2022-06-18 10:01:10|19220.6|19130.6|19223.9|19133.9|19226.4|19136.4|19214.9|19124.9|36
1655546480000|2022-06-18 10:01:20|19223.2|19133.2|19227.5|19137.5|19228.7|19138.7|19220.3|19130.3|38
1655546490000|2022-06-18 10:01:30|19226.6|19136.6|19240|19150|19240|19150|19226.1|19136.1|31
1655546500000|2022-06-18 10:01:40|19237.3|19147.3|19241.7|19151.7|19270.6|19180.6|19237.3|19147.3|39
1655546510000|2022-06-18 10:01:50|19243.9|19153.9|19257.4|19167.4|19260.2|19170.2|19243.9|19153.9|37
1655546520000|2022-06-18 10:02:00|19257|19167|19246|19156|19257|19167|19246|19156|37
1655546530000|2022-06-18 10:02:10|19245.6|19155.6|19245.1|19155.1|19245.6|19155.6|19238.2|19148.2|38
1655546540000|2022-06-18 10:02:20|19245|19155|19241.4|19151.4|19247.5|19157.5|19241.4|19151.4|39
1655546550000|2022-06-18 10:02:30|19241.5|19151.5|19237.2|19147.2|19241.8|19151.8|19236.9|19146.9|34
1655546560000|2022-06-18 10:02:40|19237|19147|19246|19156|19246.7|19156.7|19236.3|19146.3|28
1655546570000|2022-06-18 10:02:50|19246.4|19156.4|19243.2|19153.2|19248.1|19158.1|19241.9|19151.9|32
1655546580000|2022-06-18 10:03:00|19243.1|19153.1|19232.2|19142.2|19243.1|19153.1|19231|19141|33
1655546590000|2022-06-18 10:03:10|19232.1|19142.1|19207.6|19117.6|19232.1|19142.1|19207.6|19117.6|33
1655546600000|2022-06-18 10:03:20|19207.7|19117.7|19219|19129|19223|19133|19204.5|19114.5|35
1655546610000|2022-06-18 10:03:30|19216.4|19126.4|19209|19119|19216.4|19126.4|19208.9|19118.9|33
1655546620000|2022-06-18 10:03:40|19209.5|19119.5|19231.5|19141.5|19231.5|19141.5|19209.5|19119.5|39
1655546630000|2022-06-18 10:03:50|19232.8|19142.8|19236.1|19146.1|19236.7|19146.7|19231.1|19141.1|37
1655546640000|2022-06-18 10:04:00|19236.2|19146.2|19255.9|19165.9|19257.1|19167.1|19236.2|19146.2|36
1655546650000|2022-06-18 10:04:10|19254.9|19164.9|19254.8|19164.8|19261.2|19171.2|19246.7|19156.7|36
1655546660000|2022-06-18 10:04:20|19263|19173|19263.7|19173.7|19266.6|19176.6|19262|19172|37
1655546670000|2022-06-18 10:04:30|19264.2|19174.2|19294|19204|19294.8|19204.8|19264.2|19174.2|40
1655546680000|2022-06-18 10:04:40|19294.9|19204.9|19299.4|19209.4|19318.3|19228.3|19294.9|19204.9|39
1655546690000|2022-06-18 10:04:50|19298.3|19208.3|19289.6|19199.6|19301.1|19211.1|19283.5|19193.5|37
1655546700000|2022-06-18 10:05:00|19289.4|19199.4|19306.1|19216.1|19310.1|19220.1|19288.8|19198.8|37
1655546710000|2022-06-18 10:05:10|19308.3|19218.3|19283.5|19193.5|19308.3|19218.3|19283.5|19193.5|39
1655546720000|2022-06-18 10:05:20|19283.2|19193.2|19251.8|19161.8|19284.4|19194.4|19251.8|19161.8|38
1655546730000|2022-06-18 10:05:30|19250.9|19160.9|19273.4|19183.4|19275.9|19185.9|19250.9|19160.9|38
1655546740000|2022-06-18 10:05:40|19273.3|19183.3|19255.4|19165.4|19273.3|19183.3|19255.4|19165.4|35
1655546750000|2022-06-18 10:05:50|19256|19166|19240.9|19150.9|19256|19166|19240.5|19150.5|35
1655546760000|2022-06-18 10:06:00|19240.2|19150.2|19250.9|19160.9|19257.8|19167.8|19239.2|19149.2|39
1655546770000|2022-06-18 10:06:10|19250.5|19160.5|19233.9|19143.9|19250.5|19160.5|19233.8|19143.8|35
1655546780000|2022-06-18 10:06:20|19234.3|19144.3|19244.7|19154.7|19245.3|19155.3|19232.7|19142.7|36
1655546790000|2022-06-18 10:06:30|19245.2|19155.2|19237.8|19147.8|19254.4|19164.4|19237.8|19147.8|35
1655546800000|2022-06-18 10:06:40|19237.2|19147.2|19223.7|19133.7|19237.3|19147.3|19220.2|19130.2|35
1655546810000|2022-06-18 10:06:50|19225.8|19135.8|19223.4|19133.4|19229.5|19139.5|19221.1|19131.1|36
1655546820000|2022-06-18 10:07:00|19224.9|19134.9|19234.6|19144.6|19238.8|19148.8|19224.9|19134.9|34
1655546830000|2022-06-18 10:07:10|19235.9|19145.9|19227.2|19137.2|19238.4|19148.4|19227.2|19137.2|38
1655546840000|2022-06-18 10:07:20|19222.4|19132.4|19219|19129|19222.4|19132.4|19218.3|19128.3|32
1655546850000|2022-06-18 10:07:30|19222.4|19132.4|19235.5|19145.5|19237.4|19147.4|19222.4|19132.4|33
1655546860000|2022-06-18 10:07:40|19235.9|19145.9|19230.6|19140.6|19235.9|19145.9|19229.9|19139.9|33
1655546870000|2022-06-18 10:07:50|19231.7|19141.7|19260.5|19170.5|19262|19172|19231.7|19141.7|37
1655546880000|2022-06-18 10:08:00|19258.6|19168.6|19255.6|19165.6|19258.6|19168.6|19250.7|19160.7|37
1655546890000|2022-06-18 10:08:10|19255.7|19165.7|19246.2|19156.2|19255.7|19165.7|19241.3|19151.3|36
1655546900000|2022-06-18 10:08:20|19247.3|19157.3|19259|19169|19259.4|19169.4|19245.5|19155.5|33
1655546910000|2022-06-18 10:08:30|19258.8|19168.8|19277|19187|19279.6|19189.6|19258.8|19168.8|34
1655546920000|2022-06-18 10:08:40|19276.8|19186.8|19268.6|19178.6|19277.2|19187.2|19268.6|19178.6|29
1655546930000|2022-06-18 10:08:50|19269|19179|19277.5|19187.5|19279|19189|19268.8|19178.8|35
1655546940000|2022-06-18 10:09:00|19275.8|19185.8|19285.9|19195.9|19285.9|19195.9|19275.8|19185.8|36
1655546950000|2022-06-18 10:09:10|19286.1|19196.1|19267.3|19177.3|19286.1|19196.1|19267.3|19177.3|37
1655546960000|2022-06-18 10:09:20|19268.7|19178.7|19283.6|19193.6|19284.4|19194.4|19268.7|19178.7|38
1655546970000|2022-06-18 10:09:30|19283.7|19193.7|19286.3|19196.3|19287|19197|19280.8|19190.8|36
1655546980000|2022-06-18 10:09:40|19286.5|19196.5|19296.3|19206.3|19304.6|19214.6|19286.3|19196.3|38
1655546990000|2022-06-18 10:09:50|19296.4|19206.4|19310.9|19220.9|19312.8|19222.8|19295.7|19205.7|39
1655547000000|2022-06-18 10:10:00|19310.2|19220.2|19298.6|19208.6|19311.1|19221.1|19295.4|19205.4|35
1655547010000|2022-06-18 10:10:10|19297.4|19207.4|19297.7|19207.7|19303|19213|19296.3|19206.3|31
1655547020000|2022-06-18 10:10:20|19297.6|19207.6|19292.8|19202.8|19297.6|19207.6|19290.6|19200.6|36
1655547030000|2022-06-18 10:10:30|19292.5|19202.5|19285.9|19195.9|19293|19203|19285.9|19195.9|32
1655547040000|2022-06-18 10:10:40|19286|19196|19298.9|19208.9|19299.7|19209.7|19284|19194|28
1655547050000|2022-06-18 10:10:50|19298.7|19208.7|19289.5|19199.5|19299.5|19209.5|19285|19195|34
1655547060000|2022-06-18 10:11:00|19288.5|19198.5|19282.9|19192.9|19290.2|19200.2|19282|19192|39
1655547070000|2022-06-18 10:11:10|19282.7|19192.7|19274.6|19184.6|19287.7|19197.7|19272.8|19182.8|37
1655547080000|2022-06-18 10:11:20|19277|19187|19287.9|19197.9|19293.1|19203.1|19277|19187|40
1655547090000|2022-06-18 10:11:30|19287.7|19197.7|19272.8|19182.8|19288|19198|19272.3|19182.3|36
1655547100000|2022-06-18 10:11:40|19272.7|19182.7|19274.1|19184.1|19275.7|19185.7|19264.4|19174.4|33
1655547110000|2022-06-18 10:11:50|19273.9|19183.9|19281.5|19191.5|19285.5|19195.5|19273.2|19183.2|36
1655547120000|2022-06-18 10:12:00|19281.1|19191.1|19279.8|19189.8|19282.2|19192.2|19275.9|19185.9|36
1655547130000|2022-06-18 10:12:10|19279.1|19189.1|19279.2|19189.2|19283.3|19193.3|19274.7|19184.7|37
1655547140000|2022-06-18 10:12:20|19277.7|19187.7|19270|19180|19280.2|19190.2|19269|19179|34
1655547150000|2022-06-18 10:12:30|19270.5|19180.5|19264.9|19174.9|19270.5|19180.5|19263.5|19173.5|35
1655547160000|2022-06-18 10:12:40|19264.8|19174.8|19265.9|19175.9|19272.9|19182.9|19261.4|19171.4|30
1655547170000|2022-06-18 10:12:50|19266|19176|19265|19175|19266|19176|19260.9|19170.9|33
1655547180000|2022-06-18 10:13:00|19265.4|19175.4|19274.6|19184.6|19274.8|19184.8|19264.9|19174.9|33
1655547190000|2022-06-18 10:13:10|19274.7|19184.7|19262.5|19172.5|19275|19185|19261.1|19171.1|33
1655547200000|2022-06-18 10:13:20|19263.7|19173.7|19266.5|19176.5|19267.6|19177.6|19263.7|19173.7|35
1655547210000|2022-06-18 10:13:30|19267|19177|19272.3|19182.3|19272.3|19182.3|19266.9|19176.9|29
1655547220000|2022-06-18 10:13:40|19272|19182|19267.1|19177.1|19272.2|19182.2|19266.9|19176.9|28
1655547230000|2022-06-18 10:13:50|19267|19177|19261.3|19171.3|19267.3|19177.3|19261.3|19171.3|28
1655547240000|2022-06-18 10:14:00|19261.2|19171.2|19292.8|19202.8|19293|19203|19261.2|19171.2|32
1655547250000|2022-06-18 10:14:10|19293.4|19203.4|19285.2|19195.2|19293.4|19203.4|19285.2|19195.2|35
1655547260000|2022-06-18 10:14:20|19285|19195|19280.3|19190.3|19285|19195|19279.2|19189.2|33
1655547270000|2022-06-18 10:14:30|19280.5|19190.5|19283.8|19193.8|19286|19196|19280.2|19190.2|33
1655547280000|2022-06-18 10:14:40|19283.4|19193.4|19261.9|19171.9|19283.4|19193.4|19260.2|19170.2|34
1655547290000|2022-06-18 10:14:50|19261.7|19171.7|19252.9|19162.9|19261.7|19171.7|19251.5|19161.5|27
1655547300000|2022-06-18 10:15:00|19253.7|19163.7|19258|19168|19258.7|19168.7|19249.6|19159.6|32
1655547310000|2022-06-18 10:15:10|19258.7|19168.7|19268.9|19178.9|19268.9|19178.9|19257.1|19167.1|32
1655547320000|2022-06-18 10:15:20|19269.5|19179.5|19283|19193|19286.4|19196.4|19269.5|19179.5|35
1655547330000|2022-06-18 10:15:30|19282.9|19192.9|19282.5|19192.5|19283.8|19193.8|19280|19190|29
1655547340000|2022-06-18 10:15:40|19283.2|19193.2|19356.5|19266.5|19367.8|19277.8|19283.2|19193.2|36
1655547350000|2022-06-18 10:15:50|19360.1|19270.1|19326.9|19236.9|19362.9|19272.9|19326.9|19236.9|39
1655547360000|2022-06-18 10:16:00|19326.3|19236.3|19358.2|19268.2|19372.9|19282.9|19326.3|19236.3|39
1655547370000|2022-06-18 10:16:10|19356.7|19266.7|19379.1|19289.1|19379.1|19289.1|19356.7|19266.7|40
1655547380000|2022-06-18 10:16:20|19380.9|19290.9|19414.2|19324.2|19430.4|19340.4|19380.6|19290.6|39
1655547390000|2022-06-18 10:16:30|19415.4|19325.4|19394.2|19304.2|19421.1|19331.1|19394.2|19304.2|40
1655547400000|2022-06-18 10:16:40|19392.9|19302.9|19409.9|19319.9|19418.6|19328.6|19391.5|19301.5|37
1655547410000|2022-06-18 10:16:50|19409.6|19319.6|19384.2|19294.2|19410.2|19320.2|19384.2|19294.2|39
1655547420000|2022-06-18 10:17:00|19384.4|19294.4|19359.6|19269.6|19384.4|19294.4|19359.1|19269.1|37
1655547430000|2022-06-18 10:17:10|19360.4|19270.4|19349.7|19259.7|19362.7|19272.7|19349.1|19259.1|34
1655547440000|2022-06-18 10:17:20|19349.5|19259.5|19367.9|19277.9|19374.9|19284.9|19343.8|19253.8|38
1655547450000|2022-06-18 10:17:30|19367.5|19277.5|19371.4|19281.4|19373.3|19283.3|19363.1|19273.1|38
1655547460000|2022-06-18 10:17:40|19370.2|19280.2|19417.9|19327.9|19434|19344|19366.2|19276.2|40
1655547470000|2022-06-18 10:17:50|19417.7|19327.7|19446.6|19356.6|19453.2|19363.2|19417.1|19327.1|40
1655547480000|2022-06-18 10:18:00|19445.1|19355.1|19411.6|19321.6|19460.2|19370.2|19411.6|19321.6|40
1655547490000|2022-06-18 10:18:10|19411.5|19321.5|19427.1|19337.1|19427.1|19337.1|19407.3|19317.3|34
1655547500000|2022-06-18 10:18:20|19427.6|19337.6|19428.1|19338.1|19433|19343|19421.7|19331.7|38
1655547510000|2022-06-18 10:18:30|19427.2|19337.2|19412.9|19322.9|19427.2|19337.2|19409.7|19319.7|38
1655547520000|2022-06-18 10:18:40|19413|19323|19418|19328|19418|19328|19404.7|19314.7|37
1655547530000|2022-06-18 10:18:50|19417|19327|19412.9|19322.9|19417|19327|19405.8|19315.8|35
1655547540000|2022-06-18 10:19:00|19415.6|19325.6|19431.8|19341.8|19439.4|19349.4|19415.6|19325.6|39
1655547550000|2022-06-18 10:19:10|19430.4|19340.4|19404|19314|19430.4|19340.4|19402.7|19312.7|37
1655547560000|2022-06-18 10:19:20|19403.8|19313.8|19419.2|19329.2|19419.3|19329.3|19401.6|19311.6|34
1655547570000|2022-06-18 10:19:30|19418.5|19328.5|19404.5|19314.5|19418.5|19328.5|19403.3|19313.3|38
1655547580000|2022-06-18 10:19:40|19404.4|19314.4|19413.8|19323.8|19413.8|19323.8|19402.1|19312.1|35
1655547590000|2022-06-18 10:19:50|19413.4|19323.4|19405.4|19315.4|19413.4|19323.4|19405.4|19315.4|36
1655547600000|2022-06-18 10:20:00|19403.3|19313.3|19400.5|19310.5|19405.2|19315.2|19400.3|19310.3|30
1655547610000|2022-06-18 10:20:10|19400.6|19310.6|19384.1|19294.1|19400.6|19310.6|19379.4|19289.4|36
1655547620000|2022-06-18 10:20:20|19385.1|19295.1|19382.9|19292.9|19385.1|19295.1|19375.8|19285.8|34
1655547630000|2022-06-18 10:20:30|19382.5|19292.5|19376|19286|19382.5|19292.5|19375|19285|35
1655547640000|2022-06-18 10:20:40|19376.2|19286.2|19397.2|19307.2|19397.2|19307.2|19374.4|19284.4|32
1655547650000|2022-06-18 10:20:50|19406|19316|19418.3|19328.3|19433.6|19343.6|19406|19316|38
1655547660000|2022-06-18 10:21:00|19417.8|19327.8|19441.1|19351.1|19441.1|19351.1|19412.5|19322.5|39
1655547670000|2022-06-18 10:21:10|19441.6|19351.6|19441.3|19351.3|19442.3|19352.3|19431.6|19341.6|36
1655547680000|2022-06-18 10:21:20|19441.7|19351.7|19410.3|19320.3|19441.7|19351.7|19408.5|19318.5|35
1655547690000|2022-06-18 10:21:30|19409.3|19319.3|19388.5|19298.5|19409.9|19319.9|19388.5|19298.5|32
1655547700000|2022-06-18 10:21:40|19388.9|19298.9|19408.9|19318.9|19437.2|19347.2|19388.9|19298.9|39
1655547710000|2022-06-18 10:21:50|19408.6|19318.6|19405.3|19315.3|19413.8|19323.8|19402.1|19312.1|38
1655547720000|2022-06-18 10:22:00|19406.4|19316.4|19421.1|19331.1|19429.8|19339.8|19406|19316|39
1655547730000|2022-06-18 10:22:10|19420.9|19330.9|19426.8|19336.8|19439.3|19349.3|19412|19322|38
1655547740000|2022-06-18 10:22:20|19426.2|19336.2|19424.7|19334.7|19433.5|19343.5|19424.7|19334.7|35
1655547750000|2022-06-18 10:22:30|19423.8|19333.8|19408.8|19318.8|19426.4|19336.4|19406.9|19316.9|37
1655547760000|2022-06-18 10:22:40|19405.5|19315.5|19402.4|19312.4|19407.4|19317.4|19400.8|19310.8|35
1655547770000|2022-06-18 10:22:50|19401.6|19311.6|19413.9|19323.9|19414|19324|19401.5|19311.5|37
1655547780000|2022-06-18 10:23:00|19414|19324|19412.1|19322.1|19414.7|19324.7|19411.2|19321.2|33
1655547790000|2022-06-18 10:23:10|19412.4|19322.4|19411.7|19321.7|19413.4|19323.4|19409.3|19319.3|34
1655547800000|2022-06-18 10:23:20|19411.8|19321.8|19414.9|19324.9|19415.1|19325.1|19409.5|19319.5|33
1655547810000|2022-06-18 10:23:30|19414.3|19324.3|19418.5|19328.5|19418.8|19328.8|19411.3|19321.3|29
1655547820000|2022-06-18 10:23:40|19418.3|19328.3|19430.9|19340.9|19430.9|19340.9|19416|19326|30
1655547830000|2022-06-18 10:23:50|19431|19341|19437.6|19347.6|19438.6|19348.6|19429.7|19339.7|38
1655547840000|2022-06-18 10:24:00|19437.7|19347.7|19446.3|19356.3|19451.1|19361.1|19437.1|19347.1|35
1655547850000|2022-06-18 10:24:10|19445.2|19355.2|19448.8|19358.8|19451.3|19361.3|19438.7|19348.7|36
1655547860000|2022-06-18 10:24:20|19448.3|19358.3|19451.3|19361.3|19460.2|19370.2|19445.1|19355.1|39
1655547870000|2022-06-18 10:24:30|19451.8|19361.8|19455.6|19365.6|19467.4|19377.4|19451.8|19361.8|40
1655547880000|2022-06-18 10:24:40|19454.2|19364.2|19418.4|19328.4|19454.2|19364.2|19418.4|19328.4|40
1655547890000|2022-06-18 10:24:50|19417.6|19327.6|19412.3|19322.3|19420|19330|19407.6|19317.6|40
1655547900000|2022-06-18 10:25:00|19409.3|19319.3|19442.4|19352.4|19443.3|19353.3|19397.5|19307.5|38
1655547910000|2022-06-18 10:25:10|19442.9|19352.9|19458.5|19368.5|19464.4|19374.4|19441.4|19351.4|39
1655547920000|2022-06-18 10:25:20|19454.5|19364.5|19474.4|19384.4|19474.4|19384.4|19445|19355|40
1655547930000|2022-06-18 10:25:30|19472.6|19382.6|19476|19386|19483.6|19393.6|19470.6|19380.6|36
1655547940000|2022-06-18 10:25:40|19475.9|19385.9|19470.3|19380.3|19479.2|19389.2|19466.3|19376.3|39
1655547950000|2022-06-18 10:25:50|19470.2|19380.2|19468|19378|19472.6|19382.6|19466.2|19376.2|38
1655547960000|2022-06-18 10:26:00|19467.7|19377.7|19446.3|19356.3|19467.7|19377.7|19445|19355|39
1655547970000|2022-06-18 10:26:10|19446|19356|19471.4|19381.4|19476.3|19386.3|19443.8|19353.8|39
1655547980000|2022-06-18 10:26:20|19471.7|19381.7|19487.2|19397.2|19487.2|19397.2|19467|19377|37
1655547990000|2022-06-18 10:26:30|19487|19397|19497.1|19407.1|19506.6|19416.6|19481.9|19391.9|39
1655548000000|2022-06-18 10:26:40|19496.9|19406.9|19486.6|19396.6|19503.2|19413.2|19486.6|19396.6|39
1655548010000|2022-06-18 10:26:50|19488.3|19398.3|19504.9|19414.9|19507.7|19417.7|19488.3|19398.3|39
1655548020000|2022-06-18 10:27:00|19507|19417|19505|19415|19515.2|19425.2|19499.5|19409.5|39
1655548030000|2022-06-18 10:27:10|19505.5|19415.5|19508.5|19418.5|19508.5|19418.5|19496.5|19406.5|36
1655548040000|2022-06-18 10:27:20|19509|19419|19504.2|19414.2|19511.3|19421.3|19501.5|19411.5|35
1655548050000|2022-06-18 10:27:30|19504.5|19414.5|19519.9|19429.9|19519.9|19429.9|19498.4|19408.4|38
1655548060000|2022-06-18 10:27:40|19520.3|19430.3|19536.5|19446.5|19552.3|19462.3|19520.3|19430.3|39
1655548070000|2022-06-18 10:27:50|19535|19445|19538|19448|19552.2|19462.2|19534.2|19444.2|37
1655548080000|2022-06-18 10:28:00|19536.1|19446.1|19498.9|19408.9|19536.1|19446.1|19498.5|19408.5|37
1655548090000|2022-06-18 10:28:10|19498.7|19408.7|19477.2|19387.2|19509|19419|19477.2|19387.2|40
1655548100000|2022-06-18 10:28:20|19477.1|19387.1|19477.5|19387.5|19486.2|19396.2|19473.6|19383.6|36
1655548110000|2022-06-18 10:28:30|19477.8|19387.8|19483.2|19393.2|19488.9|19398.9|19476.5|19386.5|37
1655548120000|2022-06-18 10:28:40|19486.1|19396.1|19504.9|19414.9|19504.9|19414.9|19484.5|19394.5|39
1655548130000|2022-06-18 10:28:50|19505.5|19415.5|19509.2|19419.2|19510.5|19420.5|19503.2|19413.2|35
1655548140000|2022-06-18 10:29:00|19510.3|19420.3|19492.8|19402.8|19511.1|19421.1|19492.8|19402.8|37
1655548150000|2022-06-18 10:29:10|19492.6|19402.6|19482.3|19392.3|19493.9|19403.9|19482.2|19392.2|39
1655548160000|2022-06-18 10:29:20|19482.4|19392.4|19477.8|19387.8|19483.4|19393.4|19476.2|19386.2|34
1655548170000|2022-06-18 10:29:30|19477.4|19387.4|19477.1|19387.1|19481.2|19391.2|19476.5|19386.5|37
1655548180000|2022-06-18 10:29:40|19476.8|19386.8|19480.1|19390.1|19483.5|19393.5|19476.8|19386.8|37
1655548190000|2022-06-18 10:29:50|19479.4|19389.4|19478.3|19388.3|19483.7|19393.7|19477.9|19387.9|34
1655548200000|2022-06-18 10:30:00|19478.6|19388.6|19492.8|19402.8|19493.8|19403.8|19477.4|19387.4|34
1655548210000|2022-06-18 10:30:10|19492.6|19402.6|19469.9|19379.9|19492.7|19402.7|19468.7|19378.7|38
1655548220000|2022-06-18 10:30:20|19471.5|19381.5|19470.9|19380.9|19477.5|19387.5|19469.7|19379.7|35
1655548230000|2022-06-18 10:30:30|19471|19381|19466|19376|19471|19381|19465.4|19375.4|34
1655548240000|2022-06-18 10:30:40|19466.2|19376.2|19497.5|19407.5|19497.5|19407.5|19466.2|19376.2|37
1655548250000|2022-06-18 10:30:50|19500.6|19410.6|19507.1|19417.1|19507.7|19417.7|19497.8|19407.8|38
1655548260000|2022-06-18 10:31:00|19507.4|19417.4|19517.5|19427.5|19517.5|19427.5|19506.6|19416.6|38
1655548270000|2022-06-18 10:31:10|19518.2|19428.2|19524.1|19434.1|19537.7|19447.7|19518.2|19428.2|37
1655548280000|2022-06-18 10:31:20|19522.9|19432.9|19532|19442|19540.8|19450.8|19522.2|19432.2|39
1655548290000|2022-06-18 10:31:30|19532.1|19442.1|19530.9|19440.9|19534|19444|19527.5|19437.5|33
1655548300000|2022-06-18 10:31:40|19530.6|19440.6|19525.6|19435.6|19532.1|19442.1|19525.6|19435.6|33
1655548310000|2022-06-18 10:31:50|19525.3|19435.3|19532.5|19442.5|19532.9|19442.9|19523.7|19433.7|34
1655548320000|2022-06-18 10:32:00|19531.5|19441.5|19522.3|19432.3|19531.5|19441.5|19515.1|19425.1|37
1655548330000|2022-06-18 10:32:10|19521.8|19431.8|19513.5|19423.5|19521.8|19431.8|19513.4|19423.4|39
1655548340000|2022-06-18 10:32:20|19513.4|19423.4|19482.6|19392.6|19513.9|19423.9|19482.6|19392.6|34
1655548350000|2022-06-18 10:32:30|19478.8|19388.8|19459.8|19369.8|19478.8|19388.8|19459.3|19369.3|38
1655548360000|2022-06-18 10:32:40|19459.9|19369.9|19455.4|19365.4|19466.6|19376.6|19455|19365|35
1655548370000|2022-06-18 10:32:50|19454.8|19364.8|19445.3|19355.3|19458.1|19368.1|19444.1|19354.1|40
1655548380000|2022-06-18 10:33:00|19445.1|19355.1|19447.7|19357.7|19451.6|19361.6|19441.1|19351.1|38
1655548390000|2022-06-18 10:33:10|19448.8|19358.8|19436.2|19346.2|19452.2|19362.2|19435.4|19345.4|37
1655548400000|2022-06-18 10:33:20|19436.5|19346.5|19438.3|19348.3|19438.4|19348.4|19429.9|19339.9|38
1655548410000|2022-06-18 10:33:30|19438.2|19348.2|19431.1|19341.1|19446.9|19356.9|19431.1|19341.1|36
1655548420000|2022-06-18 10:33:40|19431.3|19341.3|19429.1|19339.1|19435.2|19345.2|19429.1|19339.1|31
1655548430000|2022-06-18 10:33:50|19429|19339|19446.2|19356.2|19447.2|19357.2|19429|19339|38
1655548440000|2022-06-18 10:34:00|19444|19354|19439.6|19349.6|19444|19354|19439.6|19349.6|31
1655548450000|2022-06-18 10:34:10|19437|19347|19429|19339|19437.1|19347.1|19426.5|19336.5|35
1655548460000|2022-06-18 10:34:20|19432.2|19342.2|19430.1|19340.1|19434.5|19344.5|19428.9|19338.9|33
1655548470000|2022-06-18 10:34:30|19428.2|19338.2|19426.3|19336.3|19430.9|19340.9|19426.3|19336.3|32
1655548480000|2022-06-18 10:34:40|19425.6|19335.6|19416.1|19326.1|19426.6|19336.6|19415.9|19325.9|34
1655548490000|2022-06-18 10:34:50|19415.7|19325.7|19429.3|19339.3|19429.7|19339.7|19413.3|19323.3|34
1655548500000|2022-06-18 10:35:00|19429.5|19339.5|19426.4|19336.4|19429.5|19339.5|19415.8|19325.8|35
1655548510000|2022-06-18 10:35:10|19425.9|19335.9|19445.9|19355.9|19447.1|19357.1|19425.9|19335.9|37
1655548520000|2022-06-18 10:35:20|19445.8|19355.8|19434.3|19344.3|19446.1|19356.1|19434|19344|37
1655548530000|2022-06-18 10:35:30|19434.6|19344.6|19418.4|19328.4|19434.6|19344.6|19416.7|19326.7|28
1655548540000|2022-06-18 10:35:40|19417.9|19327.9|19416.8|19326.8|19420.1|19330.1|19415.9|19325.9|35
1655548550000|2022-06-18 10:35:50|19417|19327|19415.6|19325.6|19417|19327|19414.5|19324.5|28
1655548560000|2022-06-18 10:36:00|19415|19325|19410.5|19320.5|19415|19325|19396.4|19306.4|34
1655548570000|2022-06-18 10:36:10|19410.3|19320.3|19398.5|19308.5|19410.3|19320.3|19396.2|19306.2|40
1655548580000|2022-06-18 10:36:20|19399.4|19309.4|19407.6|19317.6|19408.7|19318.7|19399.4|19309.4|39
1655548590000|2022-06-18 10:36:30|19408.3|19318.3|19415.1|19325.1|19421.8|19331.8|19408.3|19318.3|32
1655548600000|2022-06-18 10:36:40|19414.1|19324.1|19409.9|19319.9|19416.7|19326.7|19409|19319|37
1655548610000|2022-06-18 10:36:50|19409.6|19319.6|19418|19328|19419.4|19329.4|19408.9|19318.9|36
1655548620000|2022-06-18 10:37:00|19417.9|19327.9|19426.4|19336.4|19430.1|19340.1|19417.9|19327.9|32
1655548630000|2022-06-18 10:37:10|19426.1|19336.1|19441.8|19351.8|19442.3|19352.3|19426.1|19336.1|37
1655548640000|2022-06-18 10:37:20|19442.2|19352.2|19435.1|19345.1|19447.5|19357.5|19434.7|19344.7|38
1655548650000|2022-06-18 10:37:30|19434.9|19344.9|19421.6|19331.6|19435.7|19345.7|19421|19331|30
1655548660000|2022-06-18 10:37:40|19421.5|19331.5|19417.4|19327.4|19421.6|19331.6|19417.4|19327.4|29
1655548670000|2022-06-18 10:37:50|19416.6|19326.6|19420.8|19330.8|19422.7|19332.7|19412.5|19322.5|33
1655548680000|2022-06-18 10:38:00|19420.9|19330.9|19422|19332|19422|19332|19411.2|19321.2|36
1655548690000|2022-06-18 10:38:10|19421.8|19331.8|19409.9|19319.9|19424.4|19334.4|19409.9|19319.9|37
1655548700000|2022-06-18 10:38:20|19409.8|19319.8|19409.2|19319.2|19410.8|19320.8|19408.2|19318.2|38
1655548710000|2022-06-18 10:38:30|19409.3|19319.3|19416|19326|19421.8|19331.8|19409.3|19319.3|33
1655548720000|2022-06-18 10:38:40|19415.9|19325.9|19408.1|19318.1|19416|19326|19408.1|19318.1|38
1655548730000|2022-06-18 10:38:50|19407.8|19317.8|19409.2|19319.2|19416.2|19326.2|19407.7|19317.7|36
1655548740000|2022-06-18 10:39:00|19409.5|19319.5|19417|19327|19420.8|19330.8|19409.5|19319.5|37
1655548750000|2022-06-18 10:39:10|19417.7|19327.7|19427.9|19337.9|19435.9|19345.9|19416.2|19326.2|35
1655548760000|2022-06-18 10:39:20|19428.1|19338.1|19427.6|19337.6|19429.7|19339.7|19424.2|19334.2|32
1655548770000|2022-06-18 10:39:30|19427.2|19337.2|19429.7|19339.7|19432.1|19342.1|19425.5|19335.5|37
1655548780000|2022-06-18 10:39:40|19430.3|19340.3|19412.7|19322.7|19430.3|19340.3|19411.8|19321.8|39
1655548790000|2022-06-18 10:39:50|19412.4|19322.4|19413.6|19323.6|19415.5|19325.5|19412.2|19322.2|36
1655548800000|2022-06-18 10:40:00|19413.2|19323.2|19412.1|19322.1|19415.7|19325.7|19411.6|19321.6|31
1655548810000|2022-06-18 10:40:10|19412.2|19322.2|19420.4|19330.4|19420.4|19330.4|19411.2|19321.2|30
1655548820000|2022-06-18 10:40:20|19422.7|19332.7|19424.4|19334.4|19427.1|19337.1|19422.7|19332.7|36
1655548830000|2022-06-18 10:40:30|19424.1|19334.1|19422.5|19332.5|19426.4|19336.4|19422.5|19332.5|34
1655548840000|2022-06-18 10:40:40|19420.3|19330.3|19406.9|19316.9|19421|19331|19406.9|19316.9|32
1655548850000|2022-06-18 10:40:50|19407.3|19317.3|19398.8|19308.8|19407.3|19317.3|19391.7|19301.7|32
1655548860000|2022-06-18 10:41:00|19398.9|19308.9|19400.9|19310.9|19404.1|19314.1|19396.7|19306.7|36
1655548870000|2022-06-18 10:41:10|19401.3|19311.3|19407.1|19317.1|19409.8|19319.8|19401.3|19311.3|30
1655548880000|2022-06-18 10:41:20|19406.9|19316.9|19407.5|19317.5|19407.7|19317.7|19405.8|19315.8|30
1655548890000|2022-06-18 10:41:30|19407.4|19317.4|19407.4|19317.4|19407.7|19317.7|19405.1|19315.1|31
1655548900000|2022-06-18 10:41:40|19408|19318|19408.2|19318.2|19409.6|19319.6|19407.3|19317.3|36
1655548910000|2022-06-18 10:41:50|19408|19318|19402.4|19312.4|19408.2|19318.2|19401.6|19311.6|29
1655548920000|2022-06-18 10:42:00|19402.5|19312.5|19397.1|19307.1|19402.5|19312.5|19395.7|19305.7|27
1655548930000|2022-06-18 10:42:10|19396.7|19306.7|19396.3|19306.3|19397.8|19307.8|19395.6|19305.6|29
1655548940000|2022-06-18 10:42:20|19396.2|19306.2|19408|19318|19408.2|19318.2|19396.2|19306.2|27
1655548950000|2022-06-18 10:42:30|19408.1|19318.1|19403.1|19313.1|19408.1|19318.1|19402.8|19312.8|31
1655548960000|2022-06-18 10:42:40|19403.3|19313.3|19408.2|19318.2|19408.2|19318.2|19403.3|19313.3|28
1655548970000|2022-06-18 10:42:50|19408.6|19318.6|19404.3|19314.3|19411.1|19321.1|19404.2|19314.2|36
1655548980000|2022-06-18 10:43:00|19404|19314|19407.1|19317.1|19407.1|19317.1|19398.5|19308.5|33
1655548990000|2022-06-18 10:43:10|19405.9|19315.9|19416.7|19326.7|19416.7|19326.7|19405.9|19315.9|31
1655549000000|2022-06-18 10:43:20|19416.5|19326.5|19434.1|19344.1|19435.4|19345.4|19416.5|19326.5|35
1655549010000|2022-06-18 10:43:30|19434.4|19344.4|19444.7|19354.7|19452.4|19362.4|19434.4|19344.4|39
1655549020000|2022-06-18 10:43:40|19444.2|19354.2|19422.5|19332.5|19445.6|19355.6|19422.5|19332.5|39
1655549030000|2022-06-18 10:43:50|19422.6|19332.6|19424.6|19334.6|19424.6|19334.6|19418.6|19328.6|32
1655549040000|2022-06-18 10:44:00|19423.9|19333.9|19415.1|19325.1|19424.9|19334.9|19415.1|19325.1|29
1655549050000|2022-06-18 10:44:10|19415|19325|19398.3|19308.3|19415.2|19325.2|19398.1|19308.1|33
1655549060000|2022-06-18 10:44:20|19398.4|19308.4|19400|19310|19400.3|19310.3|19397.2|19307.2|26
1655549070000|2022-06-18 10:44:30|19399.7|19309.7|19406.6|19316.6|19414.2|19324.2|19399.7|19309.7|36
1655549080000|2022-06-18 10:44:40|19406.5|19316.5|19402.3|19312.3|19406.5|19316.5|19401|19311|29
1655549090000|2022-06-18 10:44:50|19402.4|19312.4|19403.7|19313.7|19407.3|19317.3|19400|19310|23
1655549100000|2022-06-18 10:45:00|19403.8|19313.8|19400.3|19310.3|19408.5|19318.5|19400|19310|35
1655549110000|2022-06-18 10:45:10|19400.4|19310.4|19397.8|19307.8|19400.6|19310.6|19397.3|19307.3|29
1655549120000|2022-06-18 10:45:20|19397.1|19307.1|19405.1|19315.1|19405.5|19315.5|19397.1|19307.1|26
1655549130000|2022-06-18 10:45:30|19404.8|19314.8|19401.2|19311.2|19405|19315|19401.2|19311.2|30
1655549140000|2022-06-18 10:45:40|19401.4|19311.4|19400.6|19310.6|19401.9|19311.9|19400.2|19310.2|30
1655549150000|2022-06-18 10:45:50|19400.7|19310.7|19397.7|19307.7|19400.9|19310.9|19397.7|19307.7|27
1655549160000|2022-06-18 10:46:00|19397.3|19307.3|19398.5|19308.5|19399.2|19309.2|19394.7|19304.7|32
1655549170000|2022-06-18 10:46:10|19399.8|19309.8|19401|19311|19402.8|19312.8|19399|19309|30
1655549180000|2022-06-18 10:46:20|19400.8|19310.8|19399.7|19309.7|19401.2|19311.2|19398.9|19308.9|27
1655549190000|2022-06-18 10:46:30|19399.2|19309.2|19401.2|19311.2|19401.2|19311.2|19396.3|19306.3|35
1655549200000|2022-06-18 10:46:40|19402.2|19312.2|19399.5|19309.5|19402.7|19312.7|19399.3|19309.3|28
1655549210000|2022-06-18 10:46:50|19399.7|19309.7|19392.4|19302.4|19399.9|19309.9|19392.3|19302.3|30
1655549220000|2022-06-18 10:47:00|19392.8|19302.8|19374.6|19284.6|19392.9|19302.9|19374.1|19284.1|36
1655549230000|2022-06-18 10:47:10|19374.2|19284.2|19366.1|19276.1|19375.2|19285.2|19365.1|19275.1|37
1655549240000|2022-06-18 10:47:20|19366|19276|19383.4|19293.4|19383.4|19293.4|19365.9|19275.9|35
1655549250000|2022-06-18 10:47:30|19383.5|19293.5|19380.4|19290.4|19383.5|19293.5|19379.3|19289.3|32
1655549260000|2022-06-18 10:47:40|19380.3|19290.3|19378.6|19288.6|19382.9|19292.9|19378.6|19288.6|34
1655549270000|2022-06-18 10:47:50|19377.7|19287.7|19372.9|19282.9|19377.9|19287.9|19368.5|19278.5|35
1655549280000|2022-06-18 10:48:00|19372.8|19282.8|19376.3|19286.3|19378.9|19288.9|19372.7|19282.7|35
1655549290000|2022-06-18 10:48:10|19376.4|19286.4|19375|19285|19376.4|19286.4|19375|19285|26
1655549300000|2022-06-18 10:48:20|19375.2|19285.2|19376|19286|19379.1|19289.1|19373.1|19283.1|19
1655549310000|2022-06-18 10:48:30|19375.6|19285.6|19378.1|19288.1|19379.7|19289.7|19375.6|19285.6|30
1655549320000|2022-06-18 10:48:40|19378.8|19288.8|19375.1|19285.1|19378.8|19288.8|19374.1|19284.1|30
1655549330000|2022-06-18 10:48:50|19375.3|19285.3|19372|19282|19375.4|19285.4|19371.6|19281.6|29
1655549340000|2022-06-18 10:49:00|19371.9|19281.9|19379.3|19289.3|19379.3|19289.3|19371.6|19281.6|32
1655549350000|2022-06-18 10:49:10|19378.8|19288.8|19381.6|19291.6|19382.1|19292.1|19375.7|19285.7|33
1655549360000|2022-06-18 10:49:20|19381.8|19291.8|19371.4|19281.4|19382|19292|19371.3|19281.3|31
1655549370000|2022-06-18 10:49:30|19371.3|19281.3|19370.4|19280.4|19371.4|19281.4|19370.3|19280.3|20
1655549380000|2022-06-18 10:49:40|19371|19281|19374.6|19284.6|19375.3|19285.3|19370.1|19280.1|30
1655549390000|2022-06-18 10:49:50|19374.5|19284.5|19373.1|19283.1|19374.5|19284.5|19371.6|19281.6|25
1655549400000|2022-06-18 10:50:00|19375|19285|19370.8|19280.8|19377.9|19287.9|19370.7|19280.7|30
1655549410000|2022-06-18 10:50:10|19370.7|19280.7|19370.9|19280.9|19371.1|19281.1|19370|19280|14
1655549420000|2022-06-18 10:50:20|19370.7|19280.7|19369.9|19279.9|19371.3|19281.3|19369.6|19279.6|31
1655549430000|2022-06-18 10:50:30|19370.3|19280.3|19366.7|19276.7|19370.4|19280.4|19366.7|19276.7|29
1655549440000|2022-06-18 10:50:40|19367|19277|19373.2|19283.2|19374.2|19284.2|19366.9|19276.9|25
1655549450000|2022-06-18 10:50:50|19373.3|19283.3|19372.7|19282.7|19376|19286|19372.7|19282.7|30
1655549460000|2022-06-18 10:51:00|19372.5|19282.5|19371|19281|19372.7|19282.7|19369.8|19279.8|32
1655549470000|2022-06-18 10:51:10|19371.4|19281.4|19372.5|19282.5|19372.6|19282.6|19370.4|19280.4|33
1655549480000|2022-06-18 10:51:20|19372.4|19282.4|19378.4|19288.4|19378.4|19288.4|19372.2|19282.2|28
1655549490000|2022-06-18 10:51:30|19378.6|19288.6|19387.7|19297.7|19388.9|19298.9|19378.6|19288.6|32
1655549500000|2022-06-18 10:51:40|19388|19298|19402.2|19312.2|19405.9|19315.9|19386.9|19296.9|34
1655549510000|2022-06-18 10:51:50|19401.8|19311.8|19397.7|19307.7|19404.5|19314.5|19397.3|19307.3|31
1655549520000|2022-06-18 10:52:00|19397.4|19307.4|19398.1|19308.1|19399.4|19309.4|19397.4|19307.4|29
1655549530000|2022-06-18 10:52:10|19397.6|19307.6|19385.4|19295.4|19397.6|19307.6|19385.2|19295.2|34
1655549540000|2022-06-18 10:52:20|19383.8|19293.8|19386.3|19296.3|19390.2|19300.2|19383.8|19293.8|27
1655549550000|2022-06-18 10:52:30|19387.1|19297.1|19387.2|19297.2|19388.7|19298.7|19386.5|19296.5|23
1655549560000|2022-06-18 10:52:40|19387.3|19297.3|19386.2|19296.2|19387.4|19297.4|19384.3|19294.3|26
1655549570000|2022-06-18 10:52:50|19386.1|19296.1|19384.7|19294.7|19386.1|19296.1|19383.3|19293.3|17
1655549580000|2022-06-18 10:53:00|19384.6|19294.6|19383.3|19293.3|19384.6|19294.6|19382.2|19292.2|26
1655549590000|2022-06-18 10:53:10|19384|19294|19386.3|19296.3|19388.3|19298.3|19384|19294|31
1655549600000|2022-06-18 10:53:20|19386.7|19296.7|19393.1|19303.1|19393.1|19303.1|19386|19296|20
1655549610000|2022-06-18 10:53:30|19392.6|19302.6|19393|19303|19395.5|19305.5|19390.4|19300.4|29
1655549620000|2022-06-18 10:53:40|19392.6|19302.6|19390|19300|19392.6|19302.6|19390|19300|27
1655549630000|2022-06-18 10:53:50|19390.4|19300.4|19389.1|19299.1|19391.2|19301.2|19384.3|19294.3|33
1655549640000|2022-06-18 10:54:00|19388.9|19298.9|19389.2|19299.2|19389.2|19299.2|19386.4|19296.4|33
1655549650000|2022-06-18 10:54:10|19388.4|19298.4|19387.6|19297.6|19388.4|19298.4|19386.8|19296.8|30
1655549660000|2022-06-18 10:54:20|19387.9|19297.9|19387.9|19297.9|19388.9|19298.9|19386.9|19296.9|29
1655549670000|2022-06-18 10:54:30|19387.8|19297.8|19394.7|19304.7|19394.9|19304.9|19387.8|19297.8|25
1655549680000|2022-06-18 10:54:40|19394.4|19304.4|19410.4|19320.4|19410.4|19320.4|19394.2|19304.2|31
1655549690000|2022-06-18 10:54:50|19410.5|19320.5|19414.3|19324.3|19414.6|19324.6|19410.3|19320.3|34
1655549700000|2022-06-18 10:55:00|19414.2|19324.2|19406.1|19316.1|19414.2|19324.2|19403.8|19313.8|30
1655549710000|2022-06-18 10:55:10|19406.6|19316.6|19406.5|19316.5|19407.7|19317.7|19405.5|19315.5|37
1655549720000|2022-06-18 10:55:20|19406.6|19316.6|19432|19342|19432|19342|19406.4|19316.4|34
1655549730000|2022-06-18 10:55:30|19433.5|19343.5|19433.5|19343.5|19449.9|19359.9|19433.5|19343.5|34
1655549740000|2022-06-18 10:55:40|19431.8|19341.8|19434.1|19344.1|19439.8|19349.8|19430.7|19340.7|30
1655549750000|2022-06-18 10:55:50|19433|19343|19428.3|19338.3|19435.1|19345.1|19427.8|19337.8|30
1655549760000|2022-06-18 10:56:00|19428.4|19338.4|19446.6|19356.6|19447.9|19357.9|19428.4|19338.4|32
1655549770000|2022-06-18 10:56:10|19446.5|19356.5|19455.8|19365.8|19463.5|19373.5|19446.3|19356.3|36
1655549780000|2022-06-18 10:56:20|19459.1|19369.1|19454.4|19364.4|19459.1|19369.1|19451.9|19361.9|31
1655549790000|2022-06-18 10:56:30|19454.8|19364.8|19463.2|19373.2|19463.2|19373.2|19449|19359|33
1655549800000|2022-06-18 10:56:40|19463.5|19373.5|19460.9|19370.9|19463.7|19373.7|19460.8|19370.8|28
1655549810000|2022-06-18 10:56:50|19460.8|19370.8|19449.8|19359.8|19460.8|19370.8|19448.3|19358.3|30
1655549820000|2022-06-18 10:57:00|19447.9|19357.9|19428.6|19338.6|19449.8|19359.8|19428.6|19338.6|36
1655549830000|2022-06-18 10:57:10|19428.4|19338.4|19425.3|19335.3|19429.6|19339.6|19425.2|19335.2|31
1655549840000|2022-06-18 10:57:20|19424.4|19334.4|19419|19329|19424.4|19334.4|19416.6|19326.6|33
1655549850000|2022-06-18 10:57:30|19418.8|19328.8|19416.2|19326.2|19418.8|19328.8|19410.4|19320.4|30
1655549860000|2022-06-18 10:57:40|19418.9|19328.9|19422.1|19332.1|19422.1|19332.1|19418.9|19328.9|26
1655549870000|2022-06-18 10:57:50|19422.4|19332.4|19416.5|19326.5|19422.4|19332.4|19416.5|19326.5|30
1655549880000|2022-06-18 10:58:00|19416.7|19326.7|19407.4|19317.4|19416.8|19326.8|19407.3|19317.3|31
1655549890000|2022-06-18 10:58:10|19407|19317|19392.3|19302.3|19407|19317|19392.3|19302.3|35
1655549900000|2022-06-18 10:58:20|19393|19303|19404.2|19314.2|19413.2|19323.2|19393|19303|36
1655549910000|2022-06-18 10:58:30|19404|19314|19421.3|19331.3|19421.3|19331.3|19401|19311|35
1655549920000|2022-06-18 10:58:40|19421.2|19331.2|19448.2|19358.2|19448.2|19358.2|19420.9|19330.9|32
1655549930000|2022-06-18 10:58:50|19448.3|19358.3|19433.6|19343.6|19448.3|19358.3|19433.6|19343.6|35
1655549940000|2022-06-18 10:59:00|19433.7|19343.7|19425.5|19335.5|19434.1|19344.1|19423.4|19333.4|37
1655549950000|2022-06-18 10:59:10|19425.8|19335.8|19418.7|19328.7|19426.2|19336.2|19418.7|19328.7|33
1655549960000|2022-06-18 10:59:20|19418.4|19328.4|19417.3|19327.3|19418.4|19328.4|19410.3|19320.3|34
1655549970000|2022-06-18 10:59:30|19417.1|19327.1|19419.3|19329.3|19419.8|19329.8|19411.9|19321.9|37
1655549980000|2022-06-18 10:59:40|19420.1|19330.1|19433.9|19343.9|19435.5|19345.5|19420.1|19330.1|31
1655549990000|2022-06-18 10:59:50|19434|19344|19424.3|19334.3|19434|19344|19424.3|19334.3|30
1655550000000|2022-06-18 11:00:00|19421.9|19331.9|19428.3|19338.3|19434.8|19344.8|19417.1|19327.1|33
1655550010000|2022-06-18 11:00:10|19428.4|19338.4|19439.6|19349.6|19439.6|19349.6|19427.8|19337.8|27
1655550020000|2022-06-18 11:00:20|19439.8|19349.8|19436.2|19346.2|19439.8|19349.8|19435.6|19345.6|24
1655550030000|2022-06-18 11:00:30|19434|19344|19423|19333|19435.1|19345.1|19420.9|19330.9|32
1655550040000|2022-06-18 11:00:40|19422.7|19332.7|19423.9|19333.9|19424|19334|19415.1|19325.1|34
1655550050000|2022-06-18 11:00:50|19424|19334|19428.2|19338.2|19428.8|19338.8|19423.9|19333.9|28
1655550060000|2022-06-18 11:01:00|19428.4|19338.4|19422.3|19332.3|19433.5|19343.5|19422.3|19332.3|38
1655550070000|2022-06-18 11:01:10|19420.8|19330.8|19419.4|19329.4|19422|19332|19418.3|19328.3|34
1655550080000|2022-06-18 11:01:20|19419.3|19329.3|19419|19329|19419.7|19329.7|19418.9|19328.9|27
1655550090000|2022-06-18 11:01:30|19419.2|19329.2|19431.3|19341.3|19431.3|19341.3|19418|19328|28
1655550100000|2022-06-18 11:01:40|19432|19342|19425.5|19335.5|19432.2|19342.2|19424.6|19334.6|35
1655550110000|2022-06-18 11:01:50|19424.7|19334.7|19420.6|19330.6|19427.8|19337.8|19420.3|19330.3|34
1655550120000|2022-06-18 11:02:00|19421|19331|19409.6|19319.6|19421.5|19331.5|19409.1|19319.1|28
1655550130000|2022-06-18 11:02:10|19409.5|19319.5|19410|19320|19414.3|19324.3|19409.4|19319.4|34
1655550140000|2022-06-18 11:02:20|19410.3|19320.3|19409.4|19319.4|19410.7|19320.7|19407.1|19317.1|31
1655550150000|2022-06-18 11:02:30|19409.2|19319.2|19407.3|19317.3|19409.2|19319.2|19406.9|19316.9|19
1655550160000|2022-06-18 11:02:40|19407.4|19317.4|19406.4|19316.4|19407.4|19317.4|19406.1|19316.1|26
1655550170000|2022-06-18 11:02:50|19406.3|19316.3|19399.1|19309.1|19406.5|19316.5|19398.5|19308.5|30
1655550180000|2022-06-18 11:03:00|19399.3|19309.3|19399.6|19309.6|19400.3|19310.3|19398.7|19308.7|27
1655550190000|2022-06-18 11:03:10|19399.4|19309.4|19394.2|19304.2|19400.4|19310.4|19393.5|19303.5|35
1655550200000|2022-06-18 11:03:20|19394.3|19304.3|19390.4|19300.4|19394.9|19304.9|19389.8|19299.8|31
1655550210000|2022-06-18 11:03:30|19390.2|19300.2|19422.2|19332.2|19422.2|19332.2|19390.2|19300.2|36
1655550220000|2022-06-18 11:03:40|19422.9|19332.9|19413.6|19323.6|19423.3|19333.3|19411.8|19321.8|35
1655550230000|2022-06-18 11:03:50|19413.7|19323.7|19405.8|19315.8|19413.7|19323.7|19403|19313|35
1655550240000|2022-06-18 11:04:00|19406.4|19316.4|19402.1|19312.1|19411.5|19321.5|19397.9|19307.9|37
1655550250000|2022-06-18 11:04:10|19402.3|19312.3|19399|19309|19402.4|19312.4|19394.5|19304.5|34
1655550260000|2022-06-18 11:04:20|19398.5|19308.5|19399.4|19309.4|19400.8|19310.8|19397.4|19307.4|26
1655550270000|2022-06-18 11:04:30|19399.6|19309.6|19397.6|19307.6|19399.6|19309.6|19397.4|19307.4|24
1655550280000|2022-06-18 11:04:40|19398.1|19308.1|19395.9|19305.9|19398.1|19308.1|19395.3|19305.3|26
1655550290000|2022-06-18 11:04:50|19395.7|19305.7|19397|19307|19397|19307|19394.9|19304.9|23
1655550300000|2022-06-18 11:05:00|19396.9|19306.9|19401.2|19311.2|19402|19312|19396.6|19306.6|31
1655550310000|2022-06-18 11:05:10|19401.4|19311.4|19395.9|19305.9|19401.4|19311.4|19394.3|19304.3|27
1655550320000|2022-06-18 11:05:20|19396|19306|19398.4|19308.4|19398.4|19308.4|19394.6|19304.6|27
1655550330000|2022-06-18 11:05:30|19399.8|19309.8|19396.3|19306.3|19408.9|19318.9|19395.7|19305.7|33
1655550340000|2022-06-18 11:05:40|19396.4|19306.4|19398.3|19308.3|19398.3|19308.3|19394.2|19304.2|30
1655550350000|2022-06-18 11:05:50|19397.5|19307.5|19389.9|19299.9|19397.5|19307.5|19387.8|19297.8|31
1655550360000|2022-06-18 11:06:00|19389.8|19299.8|19388.4|19298.4|19389.8|19299.8|19387.7|19297.7|19
1655550370000|2022-06-18 11:06:10|19387.9|19297.9|19377.8|19287.8|19388.2|19298.2|19377.8|19287.8|25
1655550380000|2022-06-18 11:06:20|19376.1|19286.1|19339.6|19249.6|19376.1|19286.1|19337.7|19247.7|36
1655550390000|2022-06-18 11:06:30|19338.7|19248.7|19313.2|19223.2|19338.7|19248.7|19313.2|19223.2|39
1655550400000|2022-06-18 11:06:40|19312.6|19222.6|19321.4|19231.4|19323.9|19233.9|19303.3|19213.3|38
1655550410000|2022-06-18 11:06:50|19320.3|19230.3|19321.1|19231.1|19324.8|19234.8|19304.2|19214.2|39
1655550420000|2022-06-18 11:07:00|19321.5|19231.5|19320.8|19230.8|19331.9|19241.9|19318.3|19228.3|35
1655550430000|2022-06-18 11:07:10|19325.8|19235.8|19313.6|19223.6|19325.8|19235.8|19313.6|19223.6|32
1655550440000|2022-06-18 11:07:20|19313.2|19223.2|19302.8|19212.8|19313.2|19223.2|19292.9|19202.9|37
1655550450000|2022-06-18 11:07:30|19302.9|19212.9|19313.1|19223.1|19315.9|19225.9|19302.8|19212.8|37
1655550460000|2022-06-18 11:07:40|19312.9|19222.9|19307.8|19217.8|19312.9|19222.9|19304.8|19214.8|36
1655550470000|2022-06-18 11:07:50|19306.7|19216.7|19298.6|19208.6|19306.7|19216.7|19297|19207|33
1655550480000|2022-06-18 11:08:00|19298.8|19208.8|19293.9|19203.9|19314.7|19224.7|19293.9|19203.9|35
1655550490000|2022-06-18 11:08:10|19293.7|19203.7|19306.8|19216.8|19317.9|19227.9|19293.7|19203.7|36
1655550500000|2022-06-18 11:08:20|19306.7|19216.7|19310.2|19220.2|19310.9|19220.9|19298.6|19208.6|36
1655550510000|2022-06-18 11:08:30|19309.7|19219.7|19310.5|19220.5|19315|19225|19306.5|19216.5|35
1655550520000|2022-06-18 11:08:40|19310.4|19220.4|19311.6|19221.6|19312|19222|19309.1|19219.1|32
1655550530000|2022-06-18 11:08:50|19311.7|19221.7|19315|19225|19315|19225|19311.3|19221.3|29
1655550540000|2022-06-18 11:09:00|19315.1|19225.1|19319.6|19229.6|19321.2|19231.2|19306.6|19216.6|33
1655550550000|2022-06-18 11:09:10|19320|19230|19314.6|19224.6|19320|19230|19314.6|19224.6|31
1655550560000|2022-06-18 11:09:20|19314.7|19224.7|19301|19211|19315.2|19225.2|19293.2|19203.2|35
1655550570000|2022-06-18 11:09:30|19301.1|19211.1|19297.2|19207.2|19301.5|19211.5|19295.3|19205.3|31
1655550580000|2022-06-18 11:09:40|19297.1|19207.1|19289.1|19199.1|19297.1|19207.1|19288.9|19198.9|30
1655550590000|2022-06-18 11:09:50|19289.2|19199.2|19276.7|19186.7|19289.3|19199.3|19275.7|19185.7|35
1655550600000|2022-06-18 11:10:00|19276.8|19186.8|19287|19197|19287.3|19197.3|19276.8|19186.8|40
1655550610000|2022-06-18 11:10:10|19287.2|19197.2|19290.9|19200.9|19291.3|19201.3|19287.1|19197.1|25
1655550620000|2022-06-18 11:10:20|19290.8|19200.8|19281.5|19191.5|19290.8|19200.8|19277.6|19187.6|35
1655550630000|2022-06-18 11:10:30|19281.6|19191.6|19267.2|19177.2|19284.3|19194.3|19266|19176|37
1655550640000|2022-06-18 11:10:40|19266.9|19176.9|19271.6|19181.6|19272.7|19182.7|19260.8|19170.8|36
1655550650000|2022-06-18 11:10:50|19270|19180|19266|19176|19270|19180|19264.5|19174.5|33
1655550660000|2022-06-18 11:11:00|19266.7|19176.7|19279.3|19189.3|19279.7|19189.7|19266|19176|32
1655550670000|2022-06-18 11:11:10|19279.1|19189.1|19272.9|19182.9|19280|19190|19270.7|19180.7|33
1655550680000|2022-06-18 11:11:20|19272.3|19182.3|19298.3|19208.3|19298.3|19208.3|19271.6|19181.6|35
1655550690000|2022-06-18 11:11:30|19300.6|19210.6|19294.3|19204.3|19300.6|19210.6|19290.5|19200.5|36
1655550700000|2022-06-18 11:11:40|19294.1|19204.1|19290.7|19200.7|19295.9|19205.9|19288.8|19198.8|26
1655550710000|2022-06-18 11:11:50|19291.1|19201.1|19305.8|19215.8|19305.8|19215.8|19290.1|19200.1|34
1655550720000|2022-06-18 11:12:00|19306.2|19216.2|19301.6|19211.6|19306.7|19216.7|19300.8|19210.8|36
1655550730000|2022-06-18 11:12:10|19301.9|19211.9|19313.3|19223.3|19313.5|19223.5|19301.9|19211.9|37
1655550740000|2022-06-18 11:12:20|19313.2|19223.2|19319.3|19229.3|19320.4|19230.4|19309.3|19219.3|33
1655550750000|2022-06-18 11:12:30|19320|19230|19315.7|19225.7|19320.2|19230.2|19312.1|19222.1|33
1655550760000|2022-06-18 11:12:40|19315.6|19225.6|19310.1|19220.1|19316.1|19226.1|19304|19214|35
1655550770000|2022-06-18 11:12:50|19310|19220|19304.2|19214.2|19310.6|19220.6|19302.5|19212.5|33
1655550780000|2022-06-18 11:13:00|19304.4|19214.4|19306.9|19216.9|19307.1|19217.1|19300.5|19210.5|35
1655550790000|2022-06-18 11:13:10|19306.7|19216.7|19318.1|19228.1|19320|19230|19306.4|19216.4|36
1655550800000|2022-06-18 11:13:20|19317.8|19227.8|19327.3|19237.3|19332.6|19242.6|19316.9|19226.9|36
1655550810000|2022-06-18 11:13:30|19327.1|19237.1|19324.9|19234.9|19327.6|19237.6|19324.9|19234.9|31
1655550820000|2022-06-18 11:13:40|19325|19235|19322.6|19232.6|19326.6|19236.6|19320|19230|34
1655550830000|2022-06-18 11:13:50|19322.4|19232.4|19323.5|19233.5|19323.5|19233.5|19318.8|19228.8|35
1655550840000|2022-06-18 11:14:00|19323.4|19233.4|19315.3|19225.3|19323.8|19233.8|19315.3|19225.3|33
1655550850000|2022-06-18 11:14:10|19313.5|19223.5|19312.3|19222.3|19313.8|19223.8|19311.1|19221.1|30
1655550860000|2022-06-18 11:14:20|19312.4|19222.4|19320.3|19230.3|19321.2|19231.2|19311.4|19221.4|30
1655550870000|2022-06-18 11:14:30|19324.5|19234.5|19342.7|19252.7|19344.4|19254.4|19324.5|19234.5|35
1655550880000|2022-06-18 11:14:40|19341.6|19251.6|19348.9|19258.9|19353.3|19263.3|19341.6|19251.6|35
1655550890000|2022-06-18 11:14:50|19347.1|19257.1|19335.8|19245.8|19348.3|19258.3|19334.6|19244.6|35
1655550900000|2022-06-18 11:15:00|19337.2|19247.2|19352.2|19262.2|19355.5|19265.5|19336.5|19246.5|35
1655550910000|2022-06-18 11:15:10|19349.6|19259.6|19332.7|19242.7|19349.6|19259.6|19332.5|19242.5|36
1655550920000|2022-06-18 11:15:20|19333.5|19243.5|19343.4|19253.4|19347.6|19257.6|19331.3|19241.3|39
1655550930000|2022-06-18 11:15:30|19343.7|19253.7|19352.6|19262.6|19352.9|19262.9|19343.3|19253.3|32
1655550940000|2022-06-18 11:15:40|19352.7|19262.7|19350.1|19260.1|19356.6|19266.6|19350.1|19260.1|34
1655550950000|2022-06-18 11:15:50|19349.6|19259.6|19345.4|19255.4|19349.6|19259.6|19344|19254|30
1655550960000|2022-06-18 11:16:00|19345.3|19255.3|19345.6|19255.6|19346.8|19256.8|19343.1|19253.1|32
1655550970000|2022-06-18 11:16:10|19345.3|19255.3|19349.8|19259.8|19354.6|19264.6|19345.3|19255.3|36
1655550980000|2022-06-18 11:16:20|19350|19260|19357.5|19267.5|19357.5|19267.5|19349.9|19259.9|37
1655550990000|2022-06-18 11:16:30|19357.1|19267.1|19364.3|19274.3|19364.9|19274.9|19352.3|19262.3|36
1655551000000|2022-06-18 11:16:40|19362|19272|19377.2|19287.2|19377.2|19287.2|19360.1|19270.1|34
1655551010000|2022-06-18 11:16:50|19375.9|19285.9|19372.2|19282.2|19378.4|19288.4|19371|19281|35
1655551020000|2022-06-18 11:17:00|19372.1|19282.1|19371.2|19281.2|19372.1|19282.1|19362.6|19272.6|37
1655551030000|2022-06-18 11:17:10|19372.8|19282.8|19387.4|19297.4|19391.8|19301.8|19372.8|19282.8|36
1655551040000|2022-06-18 11:17:20|19387.5|19297.5|19381.2|19291.2|19390.8|19300.8|19381.2|19291.2|36
1655551050000|2022-06-18 11:17:30|19384|19294|19378.1|19288.1|19384.2|19294.2|19374.7|19284.7|31
1655551060000|2022-06-18 11:17:40|19380.4|19290.4|19383.4|19293.4|19385.4|19295.4|19380.3|19290.3|38
1655551070000|2022-06-18 11:17:50|19383.1|19293.1|19376.6|19286.6|19383.2|19293.2|19374.2|19284.2|34
1655551080000|2022-06-18 11:18:00|19377.2|19287.2|19374.1|19284.1|19377.2|19287.2|19368.6|19278.6|32
1655551090000|2022-06-18 11:18:10|19379.4|19289.4|19400.6|19310.6|19414.4|19324.4|19379.4|19289.4|37
1655551100000|2022-06-18 11:18:20|19403.5|19313.5|19385.9|19295.9|19404.5|19314.5|19385.9|19295.9|37
1655551110000|2022-06-18 11:18:30|19386.2|19296.2|19402.6|19312.6|19407.1|19317.1|19386.2|19296.2|36
1655551120000|2022-06-18 11:18:40|19401.1|19311.1|19403.1|19313.1|19403.1|19313.1|19399.7|19309.7|34
1655551130000|2022-06-18 11:18:50|19403.3|19313.3|19404.6|19314.6|19406|19316|19402.2|19312.2|29
1655551140000|2022-06-18 11:19:00|19404|19314|19411.3|19321.3|19415|19325|19401.2|19311.2|37
1655551150000|2022-06-18 11:19:10|19411.4|19321.4|19405.4|19315.4|19411.4|19321.4|19405.4|19315.4|34
1655551160000|2022-06-18 11:19:20|19405.7|19315.7|19398|19308|19405.7|19315.7|19398|19308|33
1655551170000|2022-06-18 11:19:30|19397.9|19307.9|19397.7|19307.7|19401.4|19311.4|19397.6|19307.6|30
1655551180000|2022-06-18 11:19:40|19397.5|19307.5|19402.2|19312.2|19405|19315|19397.5|19307.5|10
1655551190000|2022-06-18 11:19:50|19402|19312|19406.1|19316.1|19407.8|19317.8|19401.9|19311.9|28
1655551200000|2022-06-18 11:20:00|19406.2|19316.2|19404.1|19314.1|19406.3|19316.3|19401.1|19311.1|35
1655551210000|2022-06-18 11:20:10|19404|19314|19405.1|19315.1|19405.7|19315.7|19403.2|19313.2|26
1655551220000|2022-06-18 11:20:20|19404.6|19314.6|19412.6|19322.6|19412.6|19322.6|19402.2|19312.2|29
1655551230000|2022-06-18 11:20:30|19412.2|19322.2|19412.7|19322.7|19415.4|19325.4|19411.2|19321.2|29
1655551240000|2022-06-18 11:20:40|19413.3|19323.3|19416.9|19326.9|19417.9|19327.9|19412.1|19322.1|32
1655551250000|2022-06-18 11:20:50|19417.2|19327.2|19416.4|19326.4|19418.5|19328.5|19416|19326|29
1655551260000|2022-06-18 11:21:00|19416|19326|19403|19313|19416.9|19326.9|19401.4|19311.4|34
1655551270000|2022-06-18 11:21:10|19401.9|19311.9|19397.1|19307.1|19403.1|19313.1|19397.1|19307.1|37
1655551280000|2022-06-18 11:21:20|19398.3|19308.3|19398.9|19308.9|19399.1|19309.1|19396.4|19306.4|30
1655551290000|2022-06-18 11:21:30|19398.5|19308.5|19396.3|19306.3|19398.6|19308.6|19396|19306|20
1655551300000|2022-06-18 11:21:40|19396.4|19306.4|19397.5|19307.5|19398.9|19308.9|19395.9|19305.9|26
1655551310000|2022-06-18 11:21:50|19398|19308|19403.2|19313.2|19403.8|19313.8|19397.6|19307.6|30
1655551320000|2022-06-18 11:22:00|19403.5|19313.5|19406.4|19316.4|19407.2|19317.2|19402.7|19312.7|26
1655551330000|2022-06-18 11:22:10|19405.6|19315.6|19372.3|19282.3|19406.1|19316.1|19372.3|19282.3|36
1655551340000|2022-06-18 11:22:20|19373.4|19283.4|19376.8|19286.8|19376.8|19286.8|19368.9|19278.9|38
1655551350000|2022-06-18 11:22:30|19376.9|19286.9|19381.3|19291.3|19387.2|19297.2|19376.2|19286.2|35
1655551360000|2022-06-18 11:22:40|19383.3|19293.3|19384.8|19294.8|19385.4|19295.4|19378.4|19288.4|27
1655551370000|2022-06-18 11:22:50|19385.2|19295.2|19390.6|19300.6|19390.6|19300.6|19383.9|19293.9|32
1655551380000|2022-06-18 11:23:00|19391.7|19301.7|19403.4|19313.4|19406.6|19316.6|19391.7|19301.7|33
1655551390000|2022-06-18 11:23:10|19403.2|19313.2|19398.4|19308.4|19404.6|19314.6|19397.8|19307.8|34
1655551400000|2022-06-18 11:23:20|19397.7|19307.7|19397.2|19307.2|19397.7|19307.7|19395.2|19305.2|25
1655551410000|2022-06-18 11:23:30|19397.1|19307.1|19395.2|19305.2|19397.1|19307.1|19395.1|19305.1|26
1655551420000|2022-06-18 11:23:40|19394.8|19304.8|19395.4|19305.4|19397.5|19307.5|19394.2|19304.2|28
1655551430000|2022-06-18 11:23:50|19395.5|19305.5|19395.4|19305.4|19395.8|19305.8|19395|19305|20
1655551440000|2022-06-18 11:24:00|19395.2|19305.2|19400.9|19310.9|19401.7|19311.7|19394.8|19304.8|25
1655551450000|2022-06-18 11:24:10|19401.2|19311.2|19400.8|19310.8|19402|19312|19399.9|19309.9|21
1655551460000|2022-06-18 11:24:20|19400.9|19310.9|19389.3|19299.3|19400.9|19310.9|19388.5|19298.5|25
1655551470000|2022-06-18 11:24:30|19389|19299|19383.7|19293.7|19389|19299|19382|19292|30
1655551480000|2022-06-18 11:24:40|19383.6|19293.6|19380|19290|19384.3|19294.3|19380|19290|30
1655551490000|2022-06-18 11:24:50|19380.4|19290.4|19382.5|19292.5|19382.5|19292.5|19377.2|19287.2|28
1655551500000|2022-06-18 11:25:00|19383.5|19293.5|19401.1|19311.1|19401.9|19311.9|19383.5|19293.5|33
1655551510000|2022-06-18 11:25:10|19401.2|19311.2|19427.7|19337.7|19430.6|19340.6|19401.2|19311.2|37
1655551520000|2022-06-18 11:25:20|19427.2|19337.2|19420.4|19330.4|19428.1|19338.1|19420.4|19330.4|30
1655551530000|2022-06-18 11:25:30|19421.1|19331.1|19430.9|19340.9|19431.3|19341.3|19421.1|19331.1|33
1655551540000|2022-06-18 11:25:40|19432.1|19342.1|19449.9|19359.9|19454.7|19364.7|19432.1|19342.1|37
1655551550000|2022-06-18 11:25:50|19449.5|19359.5|19474.3|19384.3|19481|19391|19449.2|19359.2|36
1655551560000|2022-06-18 11:26:00|19474|19384|19464.7|19374.7|19483.1|19393.1|19464.7|19374.7|39
1655551570000|2022-06-18 11:26:10|19464.1|19374.1|19470.1|19380.1|19470.7|19380.7|19461.3|19371.3|38
1655551580000|2022-06-18 11:26:20|19468.9|19378.9|19452.3|19362.3|19469|19379|19452|19362|38
1655551590000|2022-06-18 11:26:30|19448.4|19358.4|19464.3|19374.3|19464.8|19374.8|19446.8|19356.8|38
1655551600000|2022-06-18 11:26:40|19464|19374|19449.3|19359.3|19464|19374|19447.7|19357.7|33
1655551610000|2022-06-18 11:26:50|19449|19359|19435.6|19345.6|19449.7|19359.7|19435.6|19345.6|36
1655551620000|2022-06-18 11:27:00|19434.2|19344.2|19444.9|19354.9|19445.3|19355.3|19429.2|19339.2|36
1655551630000|2022-06-18 11:27:10|19446|19356|19451.8|19361.8|19451.8|19361.8|19431.6|19341.6|37
1655551640000|2022-06-18 11:27:20|19452.5|19362.5|19467.8|19377.8|19470.1|19380.1|19452.5|19362.5|35
1655551650000|2022-06-18 11:27:30|19467.9|19377.9|19468.1|19378.1|19471.4|19381.4|19464.7|19374.7|37
1655551660000|2022-06-18 11:27:40|19467.9|19377.9|19467.9|19377.9|19468.5|19378.5|19463.7|19373.7|29
1655551670000|2022-06-18 11:27:50|19468.7|19378.7|19452.4|19362.4|19468.8|19378.8|19452.4|19362.4|34
1655551680000|2022-06-18 11:28:00|19452.1|19362.1|19439.2|19349.2|19452.1|19362.1|19437.1|19347.1|35
1655551690000|2022-06-18 11:28:10|19439.7|19349.7|19440.8|19350.8|19442.1|19352.1|19431.7|19341.7|30
1655551700000|2022-06-18 11:28:20|19440.9|19350.9|19446.6|19356.6|19448|19358|19440.5|19350.5|32
1655551710000|2022-06-18 11:28:30|19446.4|19356.4|19460|19370|19460.2|19370.2|19446.4|19356.4|32
1655551720000|2022-06-18 11:28:40|19459.6|19369.6|19463.3|19373.3|19464.4|19374.4|19459.4|19369.4|35
1655551730000|2022-06-18 11:28:50|19463.4|19373.4|19465.4|19375.4|19467.3|19377.3|19461.1|19371.1|28
1655551740000|2022-06-18 11:29:00|19464.7|19374.7|19462.9|19372.9|19467.3|19377.3|19462.9|19372.9|32
1655551750000|2022-06-18 11:29:10|19463.5|19373.5|19465.1|19375.1|19467.3|19377.3|19462.4|19372.4|24
1655551760000|2022-06-18 11:29:20|19465|19375|19460.6|19370.6|19465|19375|19459.7|19369.7|29
1655551770000|2022-06-18 11:29:30|19460.5|19370.5|19455.3|19365.3|19460.5|19370.5|19454.5|19364.5|30
1655551780000|2022-06-18 11:29:40|19455.5|19365.5|19461.6|19371.6|19462.9|19372.9|19455.4|19365.4|29
1655551790000|2022-06-18 11:29:50|19461.3|19371.3|19465.4|19375.4|19465.4|19375.4|19459.8|19369.8|29
1655551800000|2022-06-18 11:30:00|19464.6|19374.6|19459.7|19369.7|19464.6|19374.6|19459.7|19369.7|30
1655551810000|2022-06-18 11:30:10|19459.4|19369.4|19459.4|19369.4|19465.5|19375.5|19456.9|19366.9|36
1655551820000|2022-06-18 11:30:20|19459.3|19369.3|19444.5|19354.5|19459.6|19369.6|19444.5|19354.5|38
1655551830000|2022-06-18 11:30:30|19443.5|19353.5|19459.7|19369.7|19466.1|19376.1|19443.3|19353.3|35
1655551840000|2022-06-18 11:30:40|19460.8|19370.8|19449.1|19359.1|19462.7|19372.7|19445.3|19355.3|34
1655551850000|2022-06-18 11:30:50|19450.8|19360.8|19456|19366|19456.8|19366.8|19447.4|19357.4|37
1655551860000|2022-06-18 11:31:00|19455.8|19365.8|19440.2|19350.2|19456.6|19366.6|19440.2|19350.2|36
1655551870000|2022-06-18 11:31:10|19440.6|19350.6|19443.3|19353.3|19445.4|19355.4|19434|19344|34
1655551880000|2022-06-18 11:31:20|19442.8|19352.8|19448|19358|19448|19358|19440.2|19350.2|36
1655551890000|2022-06-18 11:31:30|19447.8|19357.8|19437.9|19347.9|19448.1|19358.1|19437.9|19347.9|33
1655551900000|2022-06-18 11:31:40|19438.2|19348.2|19441.2|19351.2|19441.3|19351.3|19436.4|19346.4|27
1655551910000|2022-06-18 11:31:50|19440.8|19350.8|19437.4|19347.4|19440.8|19350.8|19435.5|19345.5|29
1655551920000|2022-06-18 11:32:00|19437.8|19347.8|19433|19343|19438.1|19348.1|19430.7|19340.7|31
1655551930000|2022-06-18 11:32:10|19433.8|19343.8|19446|19356|19447.8|19357.8|19433.5|19343.5|29
1655551940000|2022-06-18 11:32:20|19444.3|19354.3|19454.8|19364.8|19455.5|19365.5|19444.3|19354.3|31
1655551950000|2022-06-18 11:32:30|19454.5|19364.5|19453.9|19363.9|19454.7|19364.7|19453|19363|29
1655551960000|2022-06-18 11:32:40|19454.6|19364.6|19460.8|19370.8|19461.8|19371.8|19453|19363|34
1655551970000|2022-06-18 11:32:50|19461.3|19371.3|19459.4|19369.4|19461.4|19371.4|19455.9|19365.9|32
1655551980000|2022-06-18 11:33:00|19459.8|19369.8|19456.3|19366.3|19460.3|19370.3|19456.3|19366.3|28
1655551990000|2022-06-18 11:33:10|19456.2|19366.2|19458.9|19368.9|19459.3|19369.3|19448.6|19358.6|31
1655552000000|2022-06-18 11:33:20|19459.3|19369.3|19457.3|19367.3|19459.6|19369.6|19457.3|19367.3|26
1655552010000|2022-06-18 11:33:30|19457.8|19367.8|19447.5|19357.5|19457.8|19367.8|19447.5|19357.5|32
1655552020000|2022-06-18 11:33:40|19447.6|19357.6|19444.4|19354.4|19447.6|19357.6|19441.4|19351.4|31
1655552030000|2022-06-18 11:33:50|19442.4|19352.4|19436.7|19346.7|19442.7|19352.7|19436.5|19346.5|32
1655552040000|2022-06-18 11:34:00|19437|19347|19439.1|19349.1|19440.5|19350.5|19437|19347|31
1655552050000|2022-06-18 11:34:10|19439|19349|19439.4|19349.4|19442.3|19352.3|19438.4|19348.4|34
1655552060000|2022-06-18 11:34:20|19439.3|19349.3|19434|19344|19439.3|19349.3|19433.6|19343.6|27
1655552070000|2022-06-18 11:34:30|19434.3|19344.3|19436.1|19346.1|19436.3|19346.3|19434.2|19344.2|28
1655552080000|2022-06-18 11:34:40|19436.2|19346.2|19430.7|19340.7|19436.5|19346.5|19430.5|19340.5|22
1655552090000|2022-06-18 11:34:50|19431.6|19341.6|19435.7|19345.7|19438.4|19348.4|19431.4|19341.4|24
1655552100000|2022-06-18 11:35:00|19435.6|19345.6|19444.6|19354.6|19450.7|19360.7|19434.9|19344.9|35
1655552110000|2022-06-18 11:35:10|19444.7|19354.7|19445.6|19355.6|19445.7|19355.7|19443.6|19353.6|27
1655552120000|2022-06-18 11:35:20|19445.5|19355.5|19448.6|19358.6|19449.4|19359.4|19445.3|19355.3|26
1655552130000|2022-06-18 11:35:30|19449.4|19359.4|19441.3|19351.3|19449.4|19359.4|19441.3|19351.3|30
1655552140000|2022-06-18 11:35:40|19441.5|19351.5|19435.7|19345.7|19442.5|19352.5|19432.9|19342.9|36
1655552150000|2022-06-18 11:35:50|19435.8|19345.8|19433|19343|19436.2|19346.2|19432.3|19342.3|32
1655552160000|2022-06-18 11:36:00|19433.1|19343.1|19432.3|19342.3|19433.5|19343.5|19431.9|19341.9|29
1655552170000|2022-06-18 11:36:10|19432|19342|19432|19342|19432.7|19342.7|19431|19341|32
1655552180000|2022-06-18 11:36:20|19431.9|19341.9|19428.3|19338.3|19432.1|19342.1|19426.1|19336.1|33
1655552190000|2022-06-18 11:36:30|19428.5|19338.5|19425.4|19335.4|19428.9|19338.9|19424.9|19334.9|31
1655552200000|2022-06-18 11:36:40|19425.3|19335.3|19425.2|19335.2|19426.4|19336.4|19425.1|19335.1|26
1655552210000|2022-06-18 11:36:50|19425|19335|19424.9|19334.9|19425.8|19335.8|19424.7|19334.7|27
1655552220000|2022-06-18 11:37:00|19424.5|19334.5|19433|19343|19441.4|19351.4|19424.5|19334.5|36
1655552230000|2022-06-18 11:37:10|19433.4|19343.4|19421.9|19331.9|19437.2|19347.2|19421.9|19331.9|37
1655552240000|2022-06-18 11:37:20|19422.1|19332.1|19429.5|19339.5|19430|19340|19419.6|19329.6|34
1655552250000|2022-06-18 11:37:30|19429.4|19339.4|19427.1|19337.1|19429.5|19339.5|19426.8|19336.8|31
1655552260000|2022-06-18 11:37:40|19427.7|19337.7|19422.7|19332.7|19427.9|19337.9|19422.5|19332.5|30
1655552270000|2022-06-18 11:37:50|19422.5|19332.5|19423.3|19333.3|19423.3|19333.3|19421.4|19331.4|29
1655552280000|2022-06-18 11:38:00|19423.4|19333.4|19427.1|19337.1|19428.4|19338.4|19423.4|19333.4|23
1655552290000|2022-06-18 11:38:10|19426.8|19336.8|19438.7|19348.7|19441|19351|19426.8|19336.8|30
1655552300000|2022-06-18 11:38:20|19438.3|19348.3|19423.1|19333.1|19438.3|19348.3|19423.1|19333.1|30
1655552310000|2022-06-18 11:38:30|19424|19334|19422.4|19332.4|19424.9|19334.9|19421.7|19331.7|28
1655552320000|2022-06-18 11:38:40|19422.1|19332.1|19422.2|19332.2|19422.7|19332.7|19421.6|19331.6|29
1655552330000|2022-06-18 11:38:50|19422.3|19332.3|19412.9|19322.9|19422.3|19332.3|19412.8|19322.8|35
1655552340000|2022-06-18 11:39:00|19412.8|19322.8|19399.7|19309.7|19414|19324|19399.7|19309.7|30
1655552350000|2022-06-18 11:39:10|19400|19310|19399.9|19309.9|19400|19310|19397.5|19307.5|34
1655552360000|2022-06-18 11:39:20|19400.8|19310.8|19403.1|19313.1|19404.4|19314.4|19400.8|19310.8|31
1655552370000|2022-06-18 11:39:30|19403|19313|19396.8|19306.8|19405.4|19315.4|19395.2|19305.2|32
1655552380000|2022-06-18 11:39:40|19395.6|19305.6|19391.8|19301.8|19395.8|19305.8|19391.8|19301.8|35
1655552390000|2022-06-18 11:39:50|19391.6|19301.6|19392.1|19302.1|19392.1|19302.1|19390.4|19300.4|25
1655552400000|2022-06-18 11:40:00|19392|19302|19400.9|19310.9|19400.9|19310.9|19391.3|19301.3|30
1655552410000|2022-06-18 11:40:10|19400.6|19310.6|19410.1|19320.1|19412.4|19322.4|19400.6|19310.6|29
1655552420000|2022-06-18 11:40:20|19410.2|19320.2|19405.5|19315.5|19410.7|19320.7|19402.3|19312.3|28
1655552430000|2022-06-18 11:40:30|19405.4|19315.4|19404.3|19314.3|19406.7|19316.7|19403.2|19313.2|30
1655552440000|2022-06-18 11:40:40|19404.2|19314.2|19415.2|19325.2|19417.9|19327.9|19404.2|19314.2|28
1655552450000|2022-06-18 11:40:50|19416.4|19326.4|19421.2|19331.2|19421.2|19331.2|19416.4|19326.4|18
1655552460000|2022-06-18 11:41:00|19421.1|19331.1|19420.3|19330.3|19421.3|19331.3|19419.3|19329.3|17
1655552470000|2022-06-18 11:41:10|19420.5|19330.5|19424.8|19334.8|19424.8|19334.8|19420.5|19330.5|28
1655552480000|2022-06-18 11:41:20|19423.9|19333.9|19432.6|19342.6|19432.7|19342.7|19420.6|19330.6|34
1655552490000|2022-06-18 11:41:30|19432.8|19342.8|19428.1|19338.1|19433.5|19343.5|19428|19338|30
1655552500000|2022-06-18 11:41:40|19428.2|19338.2|19429.9|19339.9|19434.2|19344.2|19428.2|19338.2|30
1655552510000|2022-06-18 11:41:50|19429.6|19339.6|19420.3|19330.3|19430.7|19340.7|19419.1|19329.1|34
1655552520000|2022-06-18 11:42:00|19420|19330|19427.8|19337.8|19428.1|19338.1|19415.2|19325.2|30
1655552530000|2022-06-18 11:42:10|19427.7|19337.7|19428.5|19338.5|19435.4|19345.4|19427.7|19337.7|31
1655552540000|2022-06-18 11:42:20|19428.3|19338.3|19426.4|19336.4|19432.5|19342.5|19424|19334|36
1655552550000|2022-06-18 11:42:30|19426.7|19336.7|19424.7|19334.7|19427.9|19337.9|19422.6|19332.6|35
1655552560000|2022-06-18 11:42:40|19425|19335|19425.5|19335.5|19426.2|19336.2|19424.4|19334.4|29
1655552570000|2022-06-18 11:42:50|19425.2|19335.2|19426.7|19336.7|19426.7|19336.7|19424.8|19334.8|33
1655552580000|2022-06-18 11:43:00|19426.6|19336.6|19436.7|19346.7|19439.4|19349.4|19426|19336|28
1655552590000|2022-06-18 11:43:10|19437.6|19347.6|19427.9|19337.9|19438|19348|19427.5|19337.5|28
1655552600000|2022-06-18 11:43:20|19428|19338|19432|19342|19432|19342|19427.8|19337.8|23
1655552610000|2022-06-18 11:43:30|19432.9|19342.9|19434.3|19344.3|19445.6|19355.6|19432.9|19342.9|33
1655552620000|2022-06-18 11:43:40|19434.6|19344.6|19426.5|19336.5|19434.6|19344.6|19425.2|19335.2|29
1655552630000|2022-06-18 11:43:50|19427.1|19337.1|19429|19339|19432.4|19342.4|19425.6|19335.6|30
1655552640000|2022-06-18 11:44:00|19429.9|19339.9|19425.9|19335.9|19429.9|19339.9|19425.4|19335.4|32
1655552650000|2022-06-18 11:44:10|19426.3|19336.3|19428.2|19338.2|19429.6|19339.6|19425.1|19335.1|31
1655552660000|2022-06-18 11:44:20|19429.4|19339.4|19422|19332|19433.2|19343.2|19421.8|19331.8|34
1655552670000|2022-06-18 11:44:30|19422.1|19332.1|19421.2|19331.2|19423.5|19333.5|19420.9|19330.9|33
1655552680000|2022-06-18 11:44:40|19421.3|19331.3|19424.2|19334.2|19424.2|19334.2|19421|19331|27
1655552690000|2022-06-18 11:44:50|19432.2|19342.2|19430.9|19340.9|19435.8|19345.8|19426|19336|36
1655552700000|2022-06-18 11:45:00|19430.1|19340.1|19438.7|19348.7|19443.5|19353.5|19429.9|19339.9|32
1655552710000|2022-06-18 11:45:10|19439|19349|19431.6|19341.6|19446.6|19356.6|19431.5|19341.5|35
1655552720000|2022-06-18 11:45:20|19431|19341|19423.9|19333.9|19431.9|19341.9|19423.9|19333.9|32
1655552730000|2022-06-18 11:45:30|19423.6|19333.6|19428.9|19338.9|19431.8|19341.8|19423.6|19333.6|33
1655552740000|2022-06-18 11:45:40|19428.8|19338.8|19421.5|19331.5|19428.8|19338.8|19421.5|19331.5|22
1655552750000|2022-06-18 11:45:50|19421.6|19331.6|19407.5|19317.5|19422|19332|19406.4|19316.4|32
1655552760000|2022-06-18 11:46:00|19407|19317|19409.3|19319.3|19409.6|19319.6|19400.5|19310.5|39
1655552770000|2022-06-18 11:46:10|19408.1|19318.1|19400.7|19310.7|19408.1|19318.1|19400.7|19310.7|33
1655552780000|2022-06-18 11:46:20|19400.8|19310.8|19392.8|19302.8|19400.8|19310.8|19391.9|19301.9|34
1655552790000|2022-06-18 11:46:30|19392.5|19302.5|19387.2|19297.2|19392.7|19302.7|19387.2|19297.2|33
1655552800000|2022-06-18 11:46:40|19387.3|19297.3|19390.8|19300.8|19391.1|19301.1|19387.3|19297.3|29
1655552810000|2022-06-18 11:46:50|19390.9|19300.9|19380.1|19290.1|19390.9|19300.9|19380.1|19290.1|32
1655552820000|2022-06-18 11:47:00|19380.4|19290.4|19381.9|19291.9|19385.2|19295.2|19379.9|19289.9|30
1655552830000|2022-06-18 11:47:10|19381.8|19291.8|19378.1|19288.1|19381.9|19291.9|19377.9|19287.9|28
1655552840000|2022-06-18 11:47:20|19377.2|19287.2|19350.5|19260.5|19377.6|19287.6|19346.4|19256.4|36
1655552850000|2022-06-18 11:47:30|19349.7|19259.7|19355.5|19265.5|19367|19277|19349.7|19259.7|35
1655552860000|2022-06-18 11:47:40|19355.1|19265.1|19357.1|19267.1|19361|19271|19355.1|19265.1|31
1655552870000|2022-06-18 11:47:50|19356.9|19266.9|19360.5|19270.5|19360.5|19270.5|19352.6|19262.6|26
1655552880000|2022-06-18 11:48:00|19361.4|19271.4|19359.4|19269.4|19366.7|19276.7|19358.5|19268.5|32
1655552890000|2022-06-18 11:48:10|19359.7|19269.7|19358.6|19268.6|19361.6|19271.6|19354.7|19264.7|32
1655552900000|2022-06-18 11:48:20|19358|19268|19357|19267|19360|19270|19354.6|19264.6|34
1655552910000|2022-06-18 11:48:30|19356.5|19266.5|19339.7|19249.7|19356.5|19266.5|19337.5|19247.5|38
1655552920000|2022-06-18 11:48:40|19339.3|19249.3|19314.6|19224.6|19339.7|19249.7|19313.4|19223.4|38
1655552930000|2022-06-18 11:48:50|19314.8|19224.8|19314.5|19224.5|19322.8|19232.8|19311|19221|38
1655552940000|2022-06-18 11:49:00|19314.7|19224.7|19328.5|19238.5|19338.6|19248.6|19306.9|19216.9|36
1655552950000|2022-06-18 11:49:10|19329.4|19239.4|19320.9|19230.9|19333.7|19243.7|19319.9|19229.9|39
1655552960000|2022-06-18 11:49:20|19320.5|19230.5|19324.1|19234.1|19326.6|19236.6|19320.5|19230.5|33
1655552970000|2022-06-18 11:49:30|19325|19235|19326|19236|19326|19236|19318.6|19228.6|33
1655552980000|2022-06-18 11:49:40|19325.6|19235.6|19318.1|19228.1|19332.7|19242.7|19317.8|19227.8|31
1655552990000|2022-06-18 11:49:50|19318|19228|19317|19227|19318.1|19228.1|19310.5|19220.5|30
1655553000000|2022-06-18 11:50:00|19316.9|19226.9|19314.7|19224.7|19325.5|19235.5|19314.7|19224.7|33
1655553010000|2022-06-18 11:50:10|19314.8|19224.8|19311.9|19221.9|19314.8|19224.8|19308.9|19218.9|26
1655553020000|2022-06-18 11:50:20|19312.2|19222.2|19328.8|19238.8|19329.1|19239.1|19311.8|19221.8|32
1655553030000|2022-06-18 11:50:30|19328.9|19238.9|19327.6|19237.6|19331.7|19241.7|19326.4|19236.4|30
1655553040000|2022-06-18 11:50:40|19327.2|19237.2|19319.1|19229.1|19327.6|19237.6|19319.1|19229.1|32
1655553050000|2022-06-18 11:50:50|19319.4|19229.4|19322.6|19232.6|19328.2|19238.2|19314.9|19224.9|32
1655553060000|2022-06-18 11:51:00|19322.5|19232.5|19329|19239|19332.5|19242.5|19318.5|19228.5|32
1655553070000|2022-06-18 11:51:10|19330.4|19240.4|19330.8|19240.8|19331.5|19241.5|19329.2|19239.2|28
1655553080000|2022-06-18 11:51:20|19330.5|19240.5|19350|19260|19350.1|19260.1|19330.3|19240.3|32
1655553090000|2022-06-18 11:51:30|19350.2|19260.2|19342.3|19252.3|19350.2|19260.2|19338.6|19248.6|33
1655553100000|2022-06-18 11:51:40|19342.8|19252.8|19340.1|19250.1|19344.8|19254.8|19337.8|19247.8|35
1655553110000|2022-06-18 11:51:50|19339.4|19249.4|19337.5|19247.5|19340.2|19250.2|19335.9|19245.9|31
1655553120000|2022-06-18 11:52:00|19338.3|19248.3|19331.3|19241.3|19338.7|19248.7|19330.4|19240.4|37
1655553130000|2022-06-18 11:52:10|19330.9|19240.9|19336|19246|19338.8|19248.8|19330.8|19240.8|37
1655553140000|2022-06-18 11:52:20|19336.6|19246.6|19338|19248|19341.4|19251.4|19336|19246|30
1655553150000|2022-06-18 11:52:30|19338.1|19248.1|19335.1|19245.1|19341.5|19251.5|19335.1|19245.1|26
1655553160000|2022-06-18 11:52:40|19335.5|19245.5|19320.3|19230.3|19335.5|19245.5|19319.1|19229.1|30
1655553170000|2022-06-18 11:52:50|19320.4|19230.4|19318|19228|19320.6|19230.6|19310.7|19220.7|26
1655553180000|2022-06-18 11:53:00|19317.9|19227.9|19317.1|19227.1|19318.7|19228.7|19317|19227|30
1655553190000|2022-06-18 11:53:10|19316.7|19226.7|19318.5|19228.5|19318.8|19228.8|19316.3|19226.3|30
1655553200000|2022-06-18 11:53:20|19317.5|19227.5|19320.8|19230.8|19322.5|19232.5|19317.5|19227.5|21
1655553210000|2022-06-18 11:53:30|19320.7|19230.7|19331.8|19241.8|19332.2|19242.2|19320.4|19230.4|33
1655553220000|2022-06-18 11:53:40|19334.1|19244.1|19327.6|19237.6|19343.4|19253.4|19326.5|19236.5|36
1655553230000|2022-06-18 11:53:50|19328.3|19238.3|19320.3|19230.3|19328.7|19238.7|19319.3|19229.3|27
1655553240000|2022-06-18 11:54:00|19317.2|19227.2|19295.3|19205.3|19317.2|19227.2|19293.3|19203.3|34
1655553250000|2022-06-18 11:54:10|19295.5|19205.5|19293.1|19203.1|19295.8|19205.8|19291.2|19201.2|32
1655553260000|2022-06-18 11:54:20|19292.5|19202.5|19292|19202|19293.7|19203.7|19291.7|19201.7|29
1655553270000|2022-06-18 11:54:30|19292.5|19202.5|19298.8|19208.8|19299.4|19209.4|19292.5|19202.5|31
1655553280000|2022-06-18 11:54:40|19299.4|19209.4|19299.8|19209.8|19311.1|19221.1|19299.4|19209.4|35
1655553290000|2022-06-18 11:54:50|19299.2|19209.2|19295.8|19205.8|19299.3|19209.3|19295.6|19205.6|27
1655553300000|2022-06-18 11:55:00|19295.7|19205.7|19294.1|19204.1|19296.2|19206.2|19293.6|19203.6|31
1655553310000|2022-06-18 11:55:10|19293.9|19203.9|19297.3|19207.3|19297.9|19207.9|19293.9|19203.9|30
1655553320000|2022-06-18 11:55:20|19298.4|19208.4|19302.5|19212.5|19308.5|19218.5|19297.3|19207.3|35
1655553330000|2022-06-18 11:55:30|19302.7|19212.7|19296.7|19206.7|19302.7|19212.7|19296.7|19206.7|34
1655553340000|2022-06-18 11:55:40|19296.4|19206.4|19304.3|19214.3|19304.5|19214.5|19294.7|19204.7|33
1655553350000|2022-06-18 11:55:50|19304.1|19214.1|19306.7|19216.7|19311|19221|19304.1|19214.1|32
1655553360000|2022-06-18 11:56:00|19304|19214|19300.5|19210.5|19304.6|19214.6|19298.3|19208.3|34
1655553370000|2022-06-18 11:56:10|19299.8|19209.8|19304.9|19214.9|19305.1|19215.1|19298.4|19208.4|34
1655553380000|2022-06-18 11:56:20|19303.4|19213.4|19303.3|19213.3|19304.1|19214.1|19302.3|19212.3|27
1655553390000|2022-06-18 11:56:30|19303.4|19213.4|19302.6|19212.6|19303.4|19213.4|19302.1|19212.1|23
1655553400000|2022-06-18 11:56:40|19302.7|19212.7|19302.1|19212.1|19302.7|19212.7|19300.1|19210.1|24
1655553410000|2022-06-18 11:56:50|19302|19212|19304.4|19214.4|19309.1|19219.1|19301.2|19211.2|34
1655553420000|2022-06-18 11:57:00|19304.2|19214.2|19301.3|19211.3|19304.6|19214.6|19301.3|19211.3|20
1655553430000|2022-06-18 11:57:10|19301.2|19211.2|19302.3|19212.3|19302.3|19212.3|19296.5|19206.5|26
1655553440000|2022-06-18 11:57:20|19301.9|19211.9|19283.2|19193.2|19304.1|19214.1|19281.4|19191.4|38
1655553450000|2022-06-18 11:57:30|19283.7|19193.7|19274.6|19184.6|19283.7|19193.7|19274.1|19184.1|32
1655553460000|2022-06-18 11:57:40|19274.9|19184.9|19278.6|19188.6|19278.6|19188.6|19274.6|19184.6|32
1655553470000|2022-06-18 11:57:50|19281.5|19191.5|19276|19186|19283.5|19193.5|19276|19186|29
1655553480000|2022-06-18 11:58:00|19276.2|19186.2|19276.7|19186.7|19276.9|19186.9|19275.4|19185.4|24
1655553490000|2022-06-18 11:58:10|19276.8|19186.8|19280.2|19190.2|19280.5|19190.5|19276.4|19186.4|29
1655553500000|2022-06-18 11:58:20|19280.1|19190.1|19273.4|19183.4|19281|19191|19273.2|19183.2|28
1655553510000|2022-06-18 11:58:30|19273.6|19183.6|19275.3|19185.3|19276.5|19186.5|19271.9|19181.9|37
1655553520000|2022-06-18 11:58:40|19274.6|19184.6|19276.7|19186.7|19294.9|19204.9|19274.6|19184.6|33
1655553530000|2022-06-18 11:58:50|19276.2|19186.2|19268.2|19178.2|19276.3|19186.3|19267.9|19177.9|36
1655553540000|2022-06-18 11:59:00|19268|19178|19271.6|19181.6|19271.6|19181.6|19266.9|19176.9|31
1655553550000|2022-06-18 11:59:10|19271.7|19181.7|19269.6|19179.6|19274.9|19184.9|19269.6|19179.6|37
1655553560000|2022-06-18 11:59:20|19270.1|19180.1|19267.7|19177.7|19270.6|19180.6|19265|19175|34
1655553570000|2022-06-18 11:59:30|19268.5|19178.5|19266.8|19176.8|19268.8|19178.8|19266.3|19176.3|31
1655553580000|2022-06-18 11:59:40|19266.2|19176.2|19268.8|19178.8|19271.4|19181.4|19265.8|19175.8|34
1655553590000|2022-06-18 11:59:50|19269.5|19179.5|19269|19179|19271.1|19181.1|19269|19179|32
1655553600000|2022-06-18 12:00:00|19268.8|19178.8|19273.1|19183.1|19273.1|19183.1|19268.4|19178.4|34
1655553610000|2022-06-18 12:00:10|19272.8|19182.8|19279.9|19189.9|19280.3|19190.3|19272|19182|32
1655553620000|2022-06-18 12:00:20|19280.1|19190.1|19281.8|19191.8|19283.1|19193.1|19279.5|19189.5|37
1655553630000|2022-06-18 12:00:30|19281.5|19191.5|19285.2|19195.2|19285.5|19195.5|19280.9|19190.9|28
1655553640000|2022-06-18 12:00:40|19285.3|19195.3|19290|19200|19290.2|19200.2|19284.6|19194.6|27
1655553650000|2022-06-18 12:00:50|19290.3|19200.3|19291|19201|19294.2|19204.2|19289.8|19199.8|31
1655553660000|2022-06-18 12:01:00|19291.2|19201.2|19292.9|19202.9|19293.7|19203.7|19289.7|19199.7|27
1655553670000|2022-06-18 12:01:10|19290.6|19200.6|19280.4|19190.4|19292.6|19202.6|19279.3|19189.3|30
1655553680000|2022-06-18 12:01:20|19279.3|19189.3|19275|19185|19279.3|19189.3|19272|19182|36
1655553690000|2022-06-18 12:01:30|19275.1|19185.1|19273|19183|19277.2|19187.2|19271.8|19181.8|31
1655553700000|2022-06-18 12:01:40|19272.9|19182.9|19281.5|19191.5|19286|19196|19272.9|19182.9|36
1655553710000|2022-06-18 12:01:50|19282|19192|19270.6|19180.6|19282.1|19192.1|19270.6|19180.6|34
1655553720000|2022-06-18 12:02:00|19270.7|19180.7|19271.5|19181.5|19272|19182|19269.3|19179.3|32
1655553730000|2022-06-18 12:02:10|19269.7|19179.7|19268.6|19178.6|19273|19183|19267.9|19177.9|31
1655553740000|2022-06-18 12:02:20|19269.5|19179.5|19268.6|19178.6|19269.5|19179.5|19267.8|19177.8|30
1655553750000|2022-06-18 12:02:30|19267|19177|19264.1|19174.1|19267.4|19177.4|19263.7|19173.7|33
1655553760000|2022-06-18 12:02:40|19261.9|19171.9|19232.1|19142.1|19262.3|19172.3|19232.1|19142.1|32
1655553770000|2022-06-18 12:02:50|19232.8|19142.8|19217.1|19127.1|19233.8|19143.8|19217.1|19127.1|39
1655553780000|2022-06-18 12:03:00|19216|19126|19222.9|19132.9|19223.2|19133.2|19215.3|19125.3|38
1655553790000|2022-06-18 12:03:10|19221.3|19131.3|19227.2|19137.2|19227.5|19137.5|19220|19130|31
1655553800000|2022-06-18 12:03:20|19230.9|19140.9|19229.7|19139.7|19234.6|19144.6|19228.8|19138.8|32
1655553810000|2022-06-18 12:03:30|19229.2|19139.2|19232.2|19142.2|19232.4|19142.4|19229.2|19139.2|30
1655553820000|2022-06-18 12:03:40|19232.4|19142.4|19231|19141|19232.4|19142.4|19228.5|19138.5|32
1655553830000|2022-06-18 12:03:50|19230.5|19140.5|19234.4|19144.4|19234.7|19144.7|19230.5|19140.5|27
1655553840000|2022-06-18 12:04:00|19234|19144|19230.7|19140.7|19234.2|19144.2|19222.9|19132.9|32
1655553850000|2022-06-18 12:04:10|19231.1|19141.1|19190.4|19100.4|19233.3|19143.3|19188.8|19098.8|35
1655553860000|2022-06-18 12:04:20|19191.4|19101.4|19217.8|19127.8|19217.8|19127.8|19191.4|19101.4|38
1655553870000|2022-06-18 12:04:30|19217.5|19127.5|19226.3|19136.3|19228.1|19138.1|19217.5|19127.5|36
1655553880000|2022-06-18 12:04:40|19226.2|19136.2|19226.7|19136.7|19227.8|19137.8|19225.2|19135.2|35
1655553890000|2022-06-18 12:04:50|19227.6|19137.6|19241.6|19151.6|19241.8|19151.8|19227.6|19137.6|32
1655553900000|2022-06-18 12:05:00|19242.2|19152.2|19229.1|19139.1|19242.2|19152.2|19229.1|19139.1|35
1655553910000|2022-06-18 12:05:10|19229.3|19139.3|19230.1|19140.1|19233|19143|19225.5|19135.5|34
1655553920000|2022-06-18 12:05:20|19230.7|19140.7|19228.5|19138.5|19230.7|19140.7|19226.1|19136.1|31
1655553930000|2022-06-18 12:05:30|19228.1|19138.1|19237.2|19147.2|19239.4|19149.4|19226.6|19136.6|33
1655553940000|2022-06-18 12:05:40|19235.8|19145.8|19231|19141|19242.3|19152.3|19231|19141|33
1655553950000|2022-06-18 12:05:50|19230.9|19140.9|19232.1|19142.1|19232.8|19142.8|19230.9|19140.9|27
1655553960000|2022-06-18 12:06:00|19231.4|19141.4|19225.1|19135.1|19234|19144|19225.1|19135.1|28
1655553970000|2022-06-18 12:06:10|19224.3|19134.3|19231|19141|19231.1|19141.1|19211.7|19121.7|37
1655553980000|2022-06-18 12:06:20|19231.1|19141.1|19219.8|19129.8|19231.2|19141.2|19218.1|19128.1|30
1655553990000|2022-06-18 12:06:30|19219.9|19129.9|19225.7|19135.7|19225.9|19135.9|19219.9|19129.9|34
1655554000000|2022-06-18 12:06:40|19225.6|19135.6|19227.5|19137.5|19228.7|19138.7|19225.6|19135.6|30
1655554010000|2022-06-18 12:06:50|19227.2|19137.2|19225|19135|19227.5|19137.5|19224.7|19134.7|20
1655554020000|2022-06-18 12:07:00|19225.2|19135.2|19223.6|19133.6|19233.8|19143.8|19218.5|19128.5|31
1655554030000|2022-06-18 12:07:10|19222|19132|19231.4|19141.4|19235.3|19145.3|19217.1|19127.1|36
1655554040000|2022-06-18 12:07:20|19231.8|19141.8|19231.4|19141.4|19232.5|19142.5|19228.8|19138.8|30
1655554050000|2022-06-18 12:07:30|19230.8|19140.8|19238.9|19148.9|19241.1|19151.1|19230.3|19140.3|32
1655554060000|2022-06-18 12:07:40|19239.2|19149.2|19260|19170|19265.3|19175.3|19239.2|19149.2|36
1655554070000|2022-06-18 12:07:50|19260.2|19170.2|19284.3|19194.3|19284.3|19194.3|19260.2|19170.2|38
1655554080000|2022-06-18 12:08:00|19284.6|19194.6|19297.2|19207.2|19297.3|19207.3|19281.5|19191.5|35
1655554090000|2022-06-18 12:08:10|19295.6|19205.6|19268.4|19178.4|19297.1|19207.1|19267|19177|36
1655554100000|2022-06-18 12:08:20|19265.6|19175.6|19240.5|19150.5|19266.8|19176.8|19240.5|19150.5|39
1655554110000|2022-06-18 12:08:30|19243.6|19153.6|19257.4|19167.4|19257.6|19167.6|19234.1|19144.1|35
1655554120000|2022-06-18 12:08:40|19257.6|19167.6|19243.9|19153.9|19257.6|19167.6|19243.4|19153.4|34
1655554130000|2022-06-18 12:08:50|19245|19155|19243.4|19153.4|19247.3|19157.3|19243.1|19153.1|35
1655554140000|2022-06-18 12:09:00|19243.1|19153.1|19231.5|19141.5|19245.8|19155.8|19226.3|19136.3|26
1655554150000|2022-06-18 12:09:10|19231|19141|19215.3|19125.3|19231|19141|19214.3|19124.3|35
1655554160000|2022-06-18 12:09:20|19216.5|19126.5|19211.9|19121.9|19218.4|19128.4|19211.8|19121.8|33
1655554170000|2022-06-18 12:09:30|19211.7|19121.7|19208.4|19118.4|19212.1|19122.1|19203.7|19113.7|35
1655554180000|2022-06-18 12:09:40|19208.8|19118.8|19204.1|19114.1|19208.8|19118.8|19203.9|19113.9|33
1655554190000|2022-06-18 12:09:50|19204.3|19114.3|19214.9|19124.9|19217|19127|19204.3|19114.3|36
1655554200000|2022-06-18 12:10:00|19216.5|19126.5|19225.4|19135.4|19225.4|19135.4|19216.1|19126.1|35
1655554210000|2022-06-18 12:10:10|19224.9|19134.9|19237.5|19147.5|19237.5|19147.5|19224.9|19134.9|34
1655554220000|2022-06-18 12:10:20|19237|19147|19231.8|19141.8|19245|19155|19231.8|19141.8|35
1655554230000|2022-06-18 12:10:30|19231.2|19141.2|19225.1|19135.1|19231.6|19141.6|19222.9|19132.9|31
1655554240000|2022-06-18 12:10:40|19225.8|19135.8|19232.2|19142.2|19232.2|19142.2|19224.7|19134.7|29
1655554250000|2022-06-18 12:10:50|19230.1|19140.1|19230.8|19140.8|19231.2|19141.2|19227.9|19137.9|33
1655554260000|2022-06-18 12:11:00|19230.4|19140.4|19238.3|19148.3|19243.6|19153.6|19228|19138|37
1655554270000|2022-06-18 12:11:10|19236|19146|19232.6|19142.6|19238.4|19148.4|19232.3|19142.3|33
1655554280000|2022-06-18 12:11:20|19232.8|19142.8|19230.2|19140.2|19232.8|19142.8|19230.1|19140.1|23
1655554290000|2022-06-18 12:11:30|19230.1|19140.1|19237|19147|19238.2|19148.2|19230.1|19140.1|30
1655554300000|2022-06-18 12:11:40|19238.3|19148.3|19239|19149|19240|19150|19238.1|19148.1|31
1655554310000|2022-06-18 12:11:50|19239.4|19149.4|19239.9|19149.9|19246.5|19156.5|19238.8|19148.8|34
1655554320000|2022-06-18 12:12:00|19240.5|19150.5|19245.6|19155.6|19248.3|19158.3|19240.1|19150.1|35
1655554330000|2022-06-18 12:12:10|19245.7|19155.7|19247.5|19157.5|19247.5|19157.5|19244.9|19154.9|25
1655554340000|2022-06-18 12:12:20|19247.6|19157.6|19254.5|19164.5|19258.6|19168.6|19247.5|19157.5|33
1655554350000|2022-06-18 12:12:30|19253.6|19163.6|19257.6|19167.6|19257.6|19167.6|19247.5|19157.5|34
1655554360000|2022-06-18 12:12:40|19257.4|19167.4|19254.5|19164.5|19258.5|19168.5|19252.1|19162.1|36
1655554370000|2022-06-18 12:12:50|19255|19165|19256.2|19166.2|19258.9|19168.9|19254.3|19164.3|35
1655554380000|2022-06-18 12:13:00|19255.8|19165.8|19254.8|19164.8|19256.7|19166.7|19251.3|19161.3|30
1655554390000|2022-06-18 12:13:10|19254.9|19164.9|19245.6|19155.6|19254.9|19164.9|19244.1|19154.1|35
1655554400000|2022-06-18 12:13:20|19245.3|19155.3|19241.4|19151.4|19246.8|19156.8|19240.4|19150.4|34
1655554410000|2022-06-18 12:13:30|19241.5|19151.5|19243.1|19153.1|19243.1|19153.1|19240.4|19150.4|31
1655554420000|2022-06-18 12:13:40|19244.5|19154.5|19253.7|19163.7|19253.9|19163.9|19244.5|19154.5|38
1655554430000|2022-06-18 12:13:50|19253.6|19163.6|19250.1|19160.1|19253.7|19163.7|19249.9|19159.9|27
1655554440000|2022-06-18 12:14:00|19250|19160|19241.5|19151.5|19250.7|19160.7|19241.5|19151.5|31
1655554450000|2022-06-18 12:14:10|19241.2|19151.2|19239.2|19149.2|19242.8|19152.8|19236.5|19146.5|35
1655554460000|2022-06-18 12:14:20|19239.4|19149.4|19235.8|19145.8|19239.7|19149.7|19235.2|19145.2|36
1655554470000|2022-06-18 12:14:30|19236.2|19146.2|19239.3|19149.3|19241.2|19151.2|19236.2|19146.2|31
1655554480000|2022-06-18 12:14:40|19239.4|19149.4|19234.7|19144.7|19241.6|19151.6|19234.6|19144.6|28
1655554490000|2022-06-18 12:14:50|19234.9|19144.9|19231.1|19141.1|19235|19145|19230.7|19140.7|29
1655554500000|2022-06-18 12:15:00|19230|19140|19233.6|19143.6|19233.7|19143.7|19230|19140|23
1655554510000|2022-06-18 12:15:10|19233.8|19143.8|19231.8|19141.8|19233.8|19143.8|19231.2|19141.2|18
1655554520000|2022-06-18 12:15:20|19231.7|19141.7|19243.2|19153.2|19244.1|19154.1|19231.3|19141.3|27
1655554530000|2022-06-18 12:15:30|19243.1|19153.1|19242.3|19152.3|19244.7|19154.7|19241.6|19151.6|29
1655554540000|2022-06-18 12:15:40|19242.7|19152.7|19230.8|19140.8|19242.7|19152.7|19230.8|19140.8|25
1655554550000|2022-06-18 12:15:50|19231.2|19141.2|19230.7|19140.7|19232.2|19142.2|19230.3|19140.3|22
1655554560000|2022-06-18 12:16:00|19230.6|19140.6|19232|19142|19232.5|19142.5|19230.3|19140.3|22
1655554570000|2022-06-18 12:16:10|19231.6|19141.6|19237.9|19147.9|19237.9|19147.9|19231.6|19141.6|24
1655554580000|2022-06-18 12:16:20|19237.3|19147.3|19250.5|19160.5|19250.7|19160.7|19237|19147|37
1655554590000|2022-06-18 12:16:30|19250.7|19160.7|19237|19147|19251.1|19161.1|19236.8|19146.8|34
1655554600000|2022-06-18 12:16:40|19236.7|19146.7|19230.5|19140.5|19236.7|19146.7|19230.5|19140.5|28
1655554610000|2022-06-18 12:16:50|19230.6|19140.6|19230|19140|19232.3|19142.3|19230|19140|29
1655554620000|2022-06-18 12:17:00|19229.9|19139.9|19219.7|19129.7|19230.5|19140.5|19219.7|19129.7|29
1655554630000|2022-06-18 12:17:10|19220.2|19130.2|19209|19119|19220.2|19130.2|19207.5|19117.5|32
1655554640000|2022-06-18 12:17:20|19208.9|19118.9|19208.4|19118.4|19214.3|19124.3|19208.2|19118.2|34
1655554650000|2022-06-18 12:17:30|19208.5|19118.5|19204.9|19114.9|19208.5|19118.5|19204.8|19114.8|28
1655554660000|2022-06-18 12:17:40|19204.7|19114.7|19195.4|19105.4|19204.9|19114.9|19193.1|19103.1|37
1655554670000|2022-06-18 12:17:50|19195.6|19105.6|19185.4|19095.4|19195.6|19105.6|19185.4|19095.4|32
1655554680000|2022-06-18 12:18:00|19184.1|19094.1|19178.8|19088.8|19187.5|19097.5|19178.8|19088.8|35
1655554690000|2022-06-18 12:18:10|19179.6|19089.6|19174.7|19084.7|19179.6|19089.6|19167.1|19077.1|36
1655554700000|2022-06-18 12:18:20|19174.6|19084.6|19175.2|19085.2|19176.8|19086.8|19170.2|19080.2|37
1655554710000|2022-06-18 12:18:30|19175.3|19085.3|19169.9|19079.9|19179.4|19089.4|19168.2|19078.2|32
1655554720000|2022-06-18 12:18:40|19170.4|19080.4|19182.6|19092.6|19184.1|19094.1|19169.7|19079.7|30
1655554730000|2022-06-18 12:18:50|19178.6|19088.6|19183.4|19093.4|19184.5|19094.5|19175.1|19085.1|37
1655554740000|2022-06-18 12:19:00|19184.1|19094.1|19222.9|19132.9|19222.9|19132.9|19182.4|19092.4|34
1655554750000|2022-06-18 12:19:10|19223.1|19133.1|19218.6|19128.6|19223.1|19133.1|19203.8|19113.8|39
1655554760000|2022-06-18 12:19:20|19219.7|19129.7|19223.7|19133.7|19226.2|19136.2|19219.3|19129.3|31
1655554770000|2022-06-18 12:19:30|19223.5|19133.5|19223.4|19133.4|19223.9|19133.9|19218|19128|33
1655554780000|2022-06-18 12:19:40|19223|19133|19209.3|19119.3|19223.5|19133.5|19205.9|19115.9|36
1655554790000|2022-06-18 12:19:50|19209.4|19119.4|19220.2|19130.2|19223.4|19133.4|19209.4|19119.4|32
1655554800000|2022-06-18 12:20:00|19222.1|19132.1|19223.8|19133.8|19223.9|19133.9|19214.1|19124.1|38
1655554810000|2022-06-18 12:20:10|19222.8|19132.8|19245.1|19155.1|19245.2|19155.2|19220.8|19130.8|36
1655554820000|2022-06-18 12:20:20|19243.6|19153.6|19236.2|19146.2|19243.6|19153.6|19233|19143|36
1655554830000|2022-06-18 12:20:30|19236.3|19146.3|19237.6|19147.6|19240.6|19150.6|19236.1|19146.1|28
1655554840000|2022-06-18 12:20:40|19237.4|19147.4|19235.7|19145.7|19238.1|19148.1|19234.8|19144.8|25
1655554850000|2022-06-18 12:20:50|19235.5|19145.5|19231.6|19141.6|19237.6|19147.6|19230.2|19140.2|29
1655554860000|2022-06-18 12:21:00|19231.5|19141.5|19234.7|19144.7|19236.5|19146.5|19231.2|19141.2|28
1655554870000|2022-06-18 12:21:10|19234.6|19144.6|19235.8|19145.8|19236.2|19146.2|19234.5|19144.5|22
1655554880000|2022-06-18 12:21:20|19236.2|19146.2|19236.1|19146.1|19236.8|19146.8|19234.6|19144.6|31
1655554890000|2022-06-18 12:21:30|19235.9|19145.9|19236.9|19146.9|19236.9|19146.9|19232.7|19142.7|29
1655554900000|2022-06-18 12:21:40|19236.2|19146.2|19221|19131|19236.2|19146.2|19220.8|19130.8|29
1655554910000|2022-06-18 12:21:50|19220.8|19130.8|19220.9|19130.9|19222|19132|19220|19130|24
1655554920000|2022-06-18 12:22:00|19220.8|19130.8|19241.3|19151.3|19241.3|19151.3|19220.2|19130.2|31
1655554930000|2022-06-18 12:22:10|19241.7|19151.7|19240.3|19150.3|19242|19152|19236.2|19146.2|31
1655554940000|2022-06-18 12:22:20|19240.8|19150.8|19237.1|19147.1|19245.7|19155.7|19236.8|19146.8|33
1655554950000|2022-06-18 12:22:30|19237.2|19147.2|19232.5|19142.5|19237.3|19147.3|19231.9|19141.9|25
1655554960000|2022-06-18 12:22:40|19232.7|19142.7|19232.1|19142.1|19233.4|19143.4|19231.1|19141.1|26
1655554970000|2022-06-18 12:22:50|19232.2|19142.2|19223.5|19133.5|19232.6|19142.6|19223.1|19133.1|30
1655554980000|2022-06-18 12:23:00|19223.3|19133.3|19230.1|19140.1|19230.8|19140.8|19223.2|19133.2|30
1655554990000|2022-06-18 12:23:10|19229.9|19139.9|19245.2|19155.2|19245.2|19155.2|19229.9|19139.9|36
1655555000000|2022-06-18 12:23:20|19245|19155|19246.6|19156.6|19248.6|19158.6|19243.7|19153.7|35
1655555010000|2022-06-18 12:23:30|19247|19157|19246.4|19156.4|19247.1|19157.1|19246.2|19156.2|18
1655555020000|2022-06-18 12:23:40|19246.2|19156.2|19244.8|19154.8|19248.4|19158.4|19243.6|19153.6|36
1655555030000|2022-06-18 12:23:50|19244.4|19154.4|19244.3|19154.3|19244.4|19154.4|19243.7|19153.7|23
1655555040000|2022-06-18 12:24:00|19244.2|19154.2|19239.3|19149.3|19244.4|19154.4|19239.3|19149.3|22
1655555050000|2022-06-18 12:24:10|19239.4|19149.4|19240.6|19150.6|19240.6|19150.6|19239.4|19149.4|24
1655555060000|2022-06-18 12:24:20|19240.7|19150.7|19246.9|19156.9|19247.9|19157.9|19240.7|19150.7|25
1655555070000|2022-06-18 12:24:30|19247.5|19157.5|19249.5|19159.5|19250.3|19160.3|19246.6|19156.6|32
1655555080000|2022-06-18 12:24:40|19249.3|19159.3|19249.9|19159.9|19250.9|19160.9|19249|19159|31
1655555090000|2022-06-18 12:24:50|19249.6|19159.6|19247.5|19157.5|19252.2|19162.2|19246.6|19156.6|32
1655555100000|2022-06-18 12:25:00|19247.4|19157.4|19245.2|19155.2|19248|19158|19245.2|19155.2|33
1655555110000|2022-06-18 12:25:10|19246.4|19156.4|19245.9|19155.9|19247.1|19157.1|19245.5|19155.5|25
1655555120000|2022-06-18 12:25:20|19246|19156|19253.1|19163.1|19253.2|19163.2|19244.8|19154.8|27
1655555130000|2022-06-18 12:25:30|19252.6|19162.6|19257.7|19167.7|19258.1|19168.1|19250.4|19160.4|30
1655555140000|2022-06-18 12:25:40|19257.8|19167.8|19257.6|19167.6|19258.5|19168.5|19257.4|19167.4|31
1655555150000|2022-06-18 12:25:50|19257.7|19167.7|19265.5|19175.5|19265.7|19175.7|19256.7|19166.7|32
1655555160000|2022-06-18 12:26:00|19268.4|19178.4|19284|19194|19284|19194|19268.4|19178.4|36
1655555170000|2022-06-18 12:26:10|19283|19193|19271.9|19181.9|19283.6|19193.6|19271.9|19181.9|36
1655555180000|2022-06-18 12:26:20|19272.3|19182.3|19267.3|19177.3|19273.4|19183.4|19266.9|19176.9|29
1655555190000|2022-06-18 12:26:30|19267.6|19177.6|19290.4|19200.4|19290.7|19200.7|19266.7|19176.7|29
1655555200000|2022-06-18 12:26:40|19290.2|19200.2|19282|19192|19290.2|19200.2|19281.8|19191.8|34
1655555210000|2022-06-18 12:26:50|19281|19191|19276.4|19186.4|19283.3|19193.3|19275.2|19185.2|32
1655555220000|2022-06-18 12:27:00|19276.7|19186.7|19273.9|19183.9|19276.7|19186.7|19273.3|19183.3|23
1655555230000|2022-06-18 12:27:10|19276.8|19186.8|19282.6|19192.6|19287.9|19197.9|19276.8|19186.8|34
1655555240000|2022-06-18 12:27:20|19282.4|19192.4|19278.1|19188.1|19285.2|19195.2|19278.1|19188.1|28
1655555250000|2022-06-18 12:27:30|19277.8|19187.8|19278.2|19188.2|19278.7|19188.7|19276.7|19186.7|28
1655555260000|2022-06-18 12:27:40|19278.4|19188.4|19277.4|19187.4|19279.8|19189.8|19277.1|19187.1|23
1655555270000|2022-06-18 12:27:50|19277.5|19187.5|19276.2|19186.2|19277.7|19187.7|19275.8|19185.8|23
1655555280000|2022-06-18 12:28:00|19276|19186|19282|19192|19282|19192|19275.9|19185.9|21
1655555290000|2022-06-18 12:28:10|19281.7|19191.7|19282.4|19192.4|19286.4|19196.4|19281.7|19191.7|25
1655555300000|2022-06-18 12:28:20|19282.5|19192.5|19284.8|19194.8|19285.5|19195.5|19281.3|19191.3|27
1655555310000|2022-06-18 12:28:30|19280.9|19190.9|19280.3|19190.3|19282.9|19192.9|19280.3|19190.3|22
1655555320000|2022-06-18 12:28:40|19280.4|19190.4|19271.3|19181.3|19280.4|19190.4|19271.3|19181.3|23
1655555330000|2022-06-18 12:28:50|19269.9|19179.9|19256.9|19166.9|19270.3|19180.3|19256.5|19166.5|30
1655555340000|2022-06-18 12:29:00|19257.2|19167.2|19256.7|19166.7|19257.2|19167.2|19255.9|19165.9|23
1655555350000|2022-06-18 12:29:10|19256.6|19166.6|19260.2|19170.2|19268.8|19178.8|19254.9|19164.9|28
1655555360000|2022-06-18 12:29:20|19260|19170|19257.5|19167.5|19260.1|19170.1|19257.5|19167.5|24
1655555370000|2022-06-18 12:29:30|19257.6|19167.6|19257.6|19167.6|19259.7|19169.7|19257.2|19167.2|25
1655555380000|2022-06-18 12:29:40|19257.3|19167.3|19268.3|19178.3|19268.8|19178.8|19255.7|19165.7|23
1655555390000|2022-06-18 12:29:50|19267.9|19177.9|19265.1|19175.1|19272.7|19182.7|19262.7|19172.7|33
1655555400000|2022-06-18 12:30:00|19265|19175|19270.9|19180.9|19272.2|19182.2|19264.4|19174.4|28
1655555410000|2022-06-18 12:30:10|19270.7|19180.7|19262.4|19172.4|19273.6|19183.6|19262.4|19172.4|27
1655555420000|2022-06-18 12:30:20|19262.6|19172.6|19262.7|19172.7|19263.3|19173.3|19261.9|19171.9|21
1655555430000|2022-06-18 12:30:30|19262.5|19172.5|19261.8|19171.8|19263.4|19173.4|19261.3|19171.3|14
1655555440000|2022-06-18 12:30:40|19261.9|19171.9|19263.4|19173.4|19263.4|19173.4|19261.8|19171.8|19
1655555450000|2022-06-18 12:30:50|19263.3|19173.3|19261.8|19171.8|19263.3|19173.3|19261.7|19171.7|16
1655555460000|2022-06-18 12:31:00|19261.7|19171.7|19273.8|19183.8|19273.8|19183.8|19261.5|19171.5|25
1655555470000|2022-06-18 12:31:10|19274.7|19184.7|19272.2|19182.2|19276.7|19186.7|19272.2|19182.2|26
1655555480000|2022-06-18 12:31:20|19272.3|19182.3|19276.4|19186.4|19276.4|19186.4|19272.1|19182.1|29
1655555490000|2022-06-18 12:31:30|19276|19186|19287.3|19197.3|19287.3|19197.3|19274.6|19184.6|30
1655555500000|2022-06-18 12:31:40|19287.2|19197.2|19294.8|19204.8|19296.8|19206.8|19284|19194|33
1655555510000|2022-06-18 12:31:50|19292.2|19202.2|19297.7|19207.7|19298|19208|19292.2|19202.2|38
1655555520000|2022-06-18 12:32:00|19297.4|19207.4|19295.4|19205.4|19299.3|19209.3|19292.5|19202.5|34
1655555530000|2022-06-18 12:32:10|19295.1|19205.1|19302|19212|19305.2|19215.2|19295.1|19205.1|34
1655555540000|2022-06-18 12:32:20|19303.2|19213.2|19303.8|19213.8|19304.5|19214.5|19302|19212|24
1655555550000|2022-06-18 12:32:30|19303.9|19213.9|19303.7|19213.7|19305.4|19215.4|19303.2|19213.2|20
1655555560000|2022-06-18 12:32:40|19303.8|19213.8|19305.3|19215.3|19305.3|19215.3|19302.8|19212.8|32
1655555570000|2022-06-18 12:32:50|19305.5|19215.5|19297.4|19207.4|19305.5|19215.5|19297.4|19207.4|31
1655555580000|2022-06-18 12:33:00|19297.7|19207.7|19299.1|19209.1|19299.1|19209.1|19296.2|19206.2|17
1655555590000|2022-06-18 12:33:10|19297.1|19207.1|19282.8|19192.8|19298.6|19208.6|19282.3|19192.3|34
1655555600000|2022-06-18 12:33:20|19282.9|19192.9|19282.5|19192.5|19283.2|19193.2|19282|19192|23
1655555610000|2022-06-18 12:33:30|19282.2|19192.2|19280.7|19190.7|19282.2|19192.2|19280.5|19190.5|26
1655555620000|2022-06-18 12:33:40|19282.5|19192.5|19298.3|19208.3|19298.3|19208.3|19282.5|19192.5|26
1655555630000|2022-06-18 12:33:50|19298.7|19208.7|19294.2|19204.2|19298.7|19208.7|19293.3|19203.3|34
1655555640000|2022-06-18 12:34:00|19293.3|19203.3|19292.2|19202.2|19293.9|19203.9|19291.4|19201.4|21
1655555650000|2022-06-18 12:34:10|19292.1|19202.1|19293|19203|19293.5|19203.5|19292.1|19202.1|26
1655555660000|2022-06-18 12:34:20|19293.5|19203.5|19293|19203|19293.8|19203.8|19292.6|19202.6|27
1655555670000|2022-06-18 12:34:30|19292.7|19202.7|19294.1|19204.1|19294.4|19204.4|19292.7|19202.7|29
1655555680000|2022-06-18 12:34:40|19294.7|19204.7|19302.1|19212.1|19305.2|19215.2|19293|19203|29
1655555690000|2022-06-18 12:34:50|19302.5|19212.5|19303.5|19213.5|19304.5|19214.5|19299.5|19209.5|31
1655555700000|2022-06-18 12:35:00|19304.8|19214.8|19293.1|19203.1|19305|19215|19293|19203|32
1655555710000|2022-06-18 12:35:10|19293|19203|19291.3|19201.3|19293.3|19203.3|19291|19201|25
1655555720000|2022-06-18 12:35:20|19291.2|19201.2|19292.3|19202.3|19292.3|19202.3|19291.2|19201.2|19
1655555730000|2022-06-18 12:35:30|19292.4|19202.4|19299.8|19209.8|19302.3|19212.3|19292.4|19202.4|34
1655555740000|2022-06-18 12:35:40|19300.7|19210.7|19302|19212|19302|19212|19300|19210|26
1655555750000|2022-06-18 12:35:50|19302.2|19212.2|19304.2|19214.2|19304.3|19214.3|19301.4|19211.4|21
1655555760000|2022-06-18 12:36:00|19304.3|19214.3|19296.1|19206.1|19304.7|19214.7|19296|19206|28
1655555770000|2022-06-18 12:36:10|19295.8|19205.8|19294.9|19204.9|19296.8|19206.8|19294|19204|32
1655555780000|2022-06-18 12:36:20|19295.2|19205.2|19295.4|19205.4|19295.5|19205.5|19294.2|19204.2|23
1655555790000|2022-06-18 12:36:30|19296.9|19206.9|19291.1|19201.1|19296.9|19206.9|19291.1|19201.1|27
1655555800000|2022-06-18 12:36:40|19282.1|19192.1|19256.4|19166.4|19282.1|19192.1|19255.9|19165.9|39
1655555810000|2022-06-18 12:36:50|19251|19161|19244.1|19154.1|19252|19162|19243.3|19153.3|35
1655555820000|2022-06-18 12:37:00|19244.5|19154.5|19228.1|19138.1|19245.2|19155.2|19228.1|19138.1|33
1655555830000|2022-06-18 12:37:10|19229.7|19139.7|19231.2|19141.2|19236.7|19146.7|19229.7|19139.7|40
1655555840000|2022-06-18 12:37:20|19231.5|19141.5|19223.5|19133.5|19232.3|19142.3|19223.5|19133.5|36
1655555850000|2022-06-18 12:37:30|19224|19134|19217.3|19127.3|19224|19134|19214.9|19124.9|28
1655555860000|2022-06-18 12:37:40|19217.2|19127.2|19230.3|19140.3|19230.7|19140.7|19216.8|19126.8|33
1655555870000|2022-06-18 12:37:50|19229.8|19139.8|19229.4|19139.4|19231.6|19141.6|19226.9|19136.9|37
1655555880000|2022-06-18 12:38:00|19230.4|19140.4|19223.1|19133.1|19230.4|19140.4|19217.8|19127.8|33
1655555890000|2022-06-18 12:38:10|19222.8|19132.8|19233.2|19143.2|19233.2|19143.2|19222.5|19132.5|33
1655555900000|2022-06-18 12:38:20|19234|19144|19225|19135|19234|19144|19220.6|19130.6|38
1655555910000|2022-06-18 12:38:30|19224.2|19134.2|19215.9|19125.9|19225.4|19135.4|19215.9|19125.9|30
1655555920000|2022-06-18 12:38:40|19214.6|19124.6|19207.7|19117.7|19215.5|19125.5|19206.5|19116.5|34
1655555930000|2022-06-18 12:38:50|19207.9|19117.9|19208|19118|19212.5|19122.5|19206.4|19116.4|35
1655555940000|2022-06-18 12:39:00|19208.3|19118.3|19224.1|19134.1|19225.9|19135.9|19207.7|19117.7|37
1655555950000|2022-06-18 12:39:10|19222.9|19132.9|19223.5|19133.5|19224|19134|19221.3|19131.3|30
1655555960000|2022-06-18 12:39:20|19223.2|19133.2|19241.7|19151.7|19241.7|19151.7|19223.2|19133.2|38
1655555970000|2022-06-18 12:39:30|19240.3|19150.3|19247.2|19157.2|19249.7|19159.7|19240.3|19150.3|37
1655555980000|2022-06-18 12:39:40|19247.1|19157.1|19246.6|19156.6|19247.8|19157.8|19244.9|19154.9|35
1655555990000|2022-06-18 12:39:50|19246.5|19156.5|19251.5|19161.5|19253.3|19163.3|19243.4|19153.4|30
1655556000000|2022-06-18 12:40:00|19251.2|19161.2|19238.4|19148.4|19251.2|19161.2|19237.6|19147.6|35
1655556010000|2022-06-18 12:40:10|19238.5|19148.5|19233.6|19143.6|19239.6|19149.6|19233.3|19143.3|30
1655556020000|2022-06-18 12:40:20|19233.2|19143.2|19221.2|19131.2|19233.4|19143.4|19219.5|19129.5|32
1655556030000|2022-06-18 12:40:30|19220.7|19130.7|19219.4|19129.4|19221.3|19131.3|19215.2|19125.2|37
1655556040000|2022-06-18 12:40:40|19219|19129|19221.5|19131.5|19231.6|19141.6|19219|19129|30
1655556050000|2022-06-18 12:40:50|19219.9|19129.9|19204.3|19114.3|19223.2|19133.2|19204.3|19114.3|27
1655556060000|2022-06-18 12:41:00|19205.7|19115.7|19198.8|19108.8|19208.9|19118.9|19193.5|19103.5|35
1655556070000|2022-06-18 12:41:10|19198.6|19108.6|19206.6|19116.6|19206.7|19116.7|19198.1|19108.1|34
1655556080000|2022-06-18 12:41:20|19206.2|19116.2|19208.9|19118.9|19216.3|19126.3|19205.2|19115.2|36
1655556090000|2022-06-18 12:41:30|19209|19119|19207.9|19117.9|19209.2|19119.2|19206.7|19116.7|25
1655556100000|2022-06-18 12:41:40|19208.1|19118.1|19192.9|19102.9|19208.9|19118.9|19192.9|19102.9|31
1655556110000|2022-06-18 12:41:50|19192.3|19102.3|19182|19092|19193.6|19103.6|19182|19092|30
1655556120000|2022-06-18 12:42:00|19181.7|19091.7|19182.1|19092.1|19183.9|19093.9|19173.2|19083.2|36
1655556130000|2022-06-18 12:42:10|19182.6|19092.6|19181.7|19091.7|19196.3|19106.3|19178.5|19088.5|36
1655556140000|2022-06-18 12:42:20|19182.1|19092.1|19174.2|19084.2|19182.1|19092.1|19173.8|19083.8|30
1655556150000|2022-06-18 12:42:30|19174.3|19084.3|19175.4|19085.4|19180.3|19090.3|19173.8|19083.8|27
1655556160000|2022-06-18 12:42:40|19175.3|19085.3|19174.9|19084.9|19180|19090|19174.6|19084.6|27
1655556170000|2022-06-18 12:42:50|19175.1|19085.1|19181.9|19091.9|19184|19094|19174.8|19084.8|32
1655556180000|2022-06-18 12:43:00|19182.1|19092.1|19177.9|19087.9|19185.4|19095.4|19176.4|19086.4|32
1655556190000|2022-06-18 12:43:10|19177.5|19087.5|19181.7|19091.7|19182.2|19092.2|19176.4|19086.4|25
1655556200000|2022-06-18 12:43:20|19182.1|19092.1|19199.3|19109.3|19199.3|19109.3|19182.1|19092.1|33
1655556210000|2022-06-18 12:43:30|19198.6|19108.6|19192.4|19102.4|19198.6|19108.6|19188.3|19098.3|29
1655556220000|2022-06-18 12:43:40|19192|19102|19200.2|19110.2|19200.5|19110.5|19191.2|19101.2|30
1655556230000|2022-06-18 12:43:50|19200|19110|19202.6|19112.6|19205.3|19115.3|19199.8|19109.8|27
1655556240000|2022-06-18 12:44:00|19201.6|19111.6|19189.7|19099.7|19202|19112|19188|19098|28
1655556250000|2022-06-18 12:44:10|19189.3|19099.3|19190.1|19100.1|19198.5|19108.5|19189|19099|29
1655556260000|2022-06-18 12:44:20|19191.4|19101.4|19198.5|19108.5|19198.7|19108.7|19191.2|19101.2|28
1655556270000|2022-06-18 12:44:30|19198.4|19108.4|19198.1|19108.1|19201.8|19111.8|19195.3|19105.3|27
1655556280000|2022-06-18 12:44:40|19196.4|19106.4|19195.3|19105.3|19196.8|19106.8|19194.9|19104.9|33
1655556290000|2022-06-18 12:44:50|19195.2|19105.2|19196|19106|19198.6|19108.6|19195|19105|27
1655556300000|2022-06-18 12:45:00|19196.4|19106.4|19199.8|19109.8|19200.1|19110.1|19192.2|19102.2|33
1655556310000|2022-06-18 12:45:10|19199.9|19109.9|19200.2|19110.2|19202|19112|19194.5|19104.5|30
1655556320000|2022-06-18 12:45:20|19200.5|19110.5|19196|19106|19200.6|19110.6|19195.3|19105.3|30
1655556330000|2022-06-18 12:45:30|19196.2|19106.2|19195.9|19105.9|19202.2|19112.2|19193.6|19103.6|33
1655556340000|2022-06-18 12:45:40|19197|19107|19198.9|19108.9|19201.2|19111.2|19195.8|19105.8|32
1655556350000|2022-06-18 12:45:50|19198.7|19108.7|19198.5|19108.5|19200.9|19110.9|19197.4|19107.4|24
1655556360000|2022-06-18 12:46:00|19198.6|19108.6|19208.4|19118.4|19208.7|19118.7|19198.2|19108.2|29
1655556370000|2022-06-18 12:46:10|19204.7|19114.7|19206.1|19116.1|19206.1|19116.1|19200.3|19110.3|31
1655556380000|2022-06-18 12:46:20|19204.6|19114.6|19210.6|19120.6|19212.8|19122.8|19203.7|19113.7|24
1655556390000|2022-06-18 12:46:30|19210.7|19120.7|19214.7|19124.7|19215|19125|19209.9|19119.9|29
1655556400000|2022-06-18 12:46:40|19214.6|19124.6|19216|19126|19217.5|19127.5|19214.4|19124.4|30
1655556410000|2022-06-18 12:46:50|19216.1|19126.1|19196.6|19106.6|19216.4|19126.4|19196|19106|34
1655556420000|2022-06-18 12:47:00|19194.2|19104.2|19200.1|19110.1|19200.1|19110.1|19192.3|19102.3|36
1655556430000|2022-06-18 12:47:10|19201.1|19111.1|19194|19104|19207.9|19117.9|19194|19104|33
1655556440000|2022-06-18 12:47:20|19193.7|19103.7|19198.3|19108.3|19199.5|19109.5|19193.7|19103.7|29
1655556450000|2022-06-18 12:47:30|19201.2|19111.2|19204.1|19114.1|19208.7|19118.7|19201.2|19111.2|30
1655556460000|2022-06-18 12:47:40|19204.4|19114.4|19197|19107|19206.4|19116.4|19197|19107|31
1655556470000|2022-06-18 12:47:50|19196.7|19106.7|19200.7|19110.7|19200.7|19110.7|19193.3|19103.3|31
1655556480000|2022-06-18 12:48:00|19200.8|19110.8|19219.6|19129.6|19219.8|19129.8|19200.8|19110.8|34
1655556490000|2022-06-18 12:48:10|19219.7|19129.7|19221.8|19131.8|19223.5|19133.5|19217.9|19127.9|32
1655556500000|2022-06-18 12:48:20|19221.3|19131.3|19219.8|19129.8|19222.1|19132.1|19218.9|19128.9|25
1655556510000|2022-06-18 12:48:30|19219.9|19129.9|19224.9|19134.9|19235.5|19145.5|19219.3|19129.3|26
1655556520000|2022-06-18 12:48:40|19224|19134|19227.3|19137.3|19227.6|19137.6|19221.6|19131.6|30
1655556530000|2022-06-18 12:48:50|19227.2|19137.2|19227.6|19137.6|19229.2|19139.2|19223.3|19133.3|30
1655556540000|2022-06-18 12:49:00|19227.5|19137.5|19218|19128|19228.7|19138.7|19218|19128|35
1655556550000|2022-06-18 12:49:10|19217.9|19127.9|19217.7|19127.7|19218.8|19128.8|19215.2|19125.2|30
1655556560000|2022-06-18 12:49:20|19217.8|19127.8|19217.9|19127.9|19221.5|19131.5|19216.7|19126.7|34
1655556570000|2022-06-18 12:49:30|19217.8|19127.8|19216.5|19126.5|19218.4|19128.4|19212.5|19122.5|33
1655556580000|2022-06-18 12:49:40|19217.5|19127.5|19211.5|19121.5|19217.5|19127.5|19207.3|19117.3|35
1655556590000|2022-06-18 12:49:50|19211.8|19121.8|19212|19122|19213.9|19123.9|19210|19120|35
1655556600000|2022-06-18 12:50:00|19211.9|19121.9|19215.4|19125.4|19219.9|19129.9|19211.9|19121.9|29
1655556610000|2022-06-18 12:50:10|19215.7|19125.7|19213.2|19123.2|19215.7|19125.7|19212.9|19122.9|31
1655556620000|2022-06-18 12:50:20|19213.3|19123.3|19225.6|19135.6|19226.2|19136.2|19213.3|19123.3|36
1655556630000|2022-06-18 12:50:30|19225.4|19135.4|19230.8|19140.8|19230.9|19140.9|19223.9|19133.9|30
1655556640000|2022-06-18 12:50:40|19230.5|19140.5|19227.1|19137.1|19231.5|19141.5|19225.2|19135.2|33
1655556650000|2022-06-18 12:50:50|19226.7|19136.7|19224.4|19134.4|19227.3|19137.3|19222.1|19132.1|30
1655556660000|2022-06-18 12:51:00|19224.2|19134.2|19219|19129|19224.2|19134.2|19219|19129|25
1655556670000|2022-06-18 12:51:10|19218.9|19128.9|19224.5|19134.5|19224.7|19134.7|19218.7|19128.7|29
1655556680000|2022-06-18 12:51:20|19224.4|19134.4|19221.3|19131.3|19224.8|19134.8|19220.7|19130.7|26
1655556690000|2022-06-18 12:51:30|19221.1|19131.1|19218.7|19128.7|19221.1|19131.1|19218.2|19128.2|25
1655556700000|2022-06-18 12:51:40|19218.5|19128.5|19215.3|19125.3|19218.8|19128.8|19215|19125|33
1655556710000|2022-06-18 12:51:50|19214.5|19124.5|19202.3|19112.3|19214.5|19124.5|19201.9|19111.9|28
1655556720000|2022-06-18 12:52:00|19203.9|19113.9|19207.3|19117.3|19212.3|19122.3|19203.3|19113.3|27
1655556730000|2022-06-18 12:52:10|19207.4|19117.4|19206.8|19116.8|19209|19119|19205.2|19115.2|29
1655556740000|2022-06-18 12:52:20|19208.2|19118.2|19200.8|19110.8|19209.5|19119.5|19200.7|19110.7|29
1655556750000|2022-06-18 12:52:30|19202.6|19112.6|19195.1|19105.1|19202.6|19112.6|19195.1|19105.1|35
1655556760000|2022-06-18 12:52:40|19195|19105|19192.1|19102.1|19197.3|19107.3|19190.6|19100.6|31
1655556770000|2022-06-18 12:52:50|19191.6|19101.6|19182.8|19092.8|19191.7|19101.7|19182.7|19092.7|31
1655556780000|2022-06-18 12:53:00|19183.2|19093.2|19168.6|19078.6|19183.3|19093.3|19168.3|19078.3|30
1655556790000|2022-06-18 12:53:10|19168|19078|19161.5|19071.5|19168.4|19078.4|19160|19070|39
1655556800000|2022-06-18 12:53:20|19160.4|19070.4|19164.6|19074.6|19165.9|19075.9|19157.3|19067.3|39
1655556810000|2022-06-18 12:53:30|19162.8|19072.8|19157|19067|19162.9|19072.9|19155.4|19065.4|34
1655556820000|2022-06-18 12:53:40|19155.8|19065.8|19153.2|19063.2|19158.3|19068.3|19150.8|19060.8|32
1655556830000|2022-06-18 12:53:50|19153.4|19063.4|19157.3|19067.3|19157.7|19067.7|19153|19063|29
1655556840000|2022-06-18 12:54:00|19158.3|19068.3|19179.7|19089.7|19180.8|19090.8|19157.6|19067.6|37
1655556850000|2022-06-18 12:54:10|19178.6|19088.6|19175.7|19085.7|19179.3|19089.3|19171.6|19081.6|33
1655556860000|2022-06-18 12:54:20|19175.8|19085.8|19164.9|19074.9|19175.9|19085.9|19164.3|19074.3|32
1655556870000|2022-06-18 12:54:30|19165.3|19075.3|19166.5|19076.5|19166.5|19076.5|19164.3|19074.3|32
1655556880000|2022-06-18 12:54:40|19166.4|19076.4|19168|19078|19170.3|19080.3|19166.3|19076.3|27
1655556890000|2022-06-18 12:54:50|19167.7|19077.7|19163.1|19073.1|19168.4|19078.4|19162.4|19072.4|28
1655556900000|2022-06-18 12:55:00|19163.6|19073.6|19168.9|19078.9|19169.4|19079.4|19163.6|19073.6|31
1655556910000|2022-06-18 12:55:10|19169.5|19079.5|19188.5|19098.5|19197.2|19107.2|19169.1|19079.1|33
1655556920000|2022-06-18 12:55:20|19191|19101|19183.2|19093.2|19191|19101|19178.4|19088.4|37
1655556930000|2022-06-18 12:55:30|19183.1|19093.1|19176.7|19086.7|19192.5|19102.5|19176.4|19086.4|30
1655556940000|2022-06-18 12:55:40|19176.4|19086.4|19169.9|19079.9|19177.2|19087.2|19169.6|19079.6|33
1655556950000|2022-06-18 12:55:50|19169.8|19079.8|19171.5|19081.5|19177.7|19087.7|19169.8|19079.8|33
1655556960000|2022-06-18 12:56:00|19172.4|19082.4|19167.9|19077.9|19173.7|19083.7|19167.9|19077.9|32
1655556970000|2022-06-18 12:56:10|19163.8|19073.8|19177.6|19087.6|19179|19089|19163.8|19073.8|39
1655556980000|2022-06-18 12:56:20|19178.7|19088.7|19176.2|19086.2|19182|19092|19172.6|19082.6|34
1655556990000|2022-06-18 12:56:30|19178.8|19088.8|19173|19083|19186|19096|19171.7|19081.7|31
1655557000000|2022-06-18 12:56:40|19172.8|19082.8|19179.6|19089.6|19183.3|19093.3|19171|19081|31
1655557010000|2022-06-18 12:56:50|19179.8|19089.8|19189.5|19099.5|19191.5|19101.5|19179.5|19089.5|36
1655557020000|2022-06-18 12:57:00|19186.8|19096.8|19190.1|19100.1|19190.1|19100.1|19184.4|19094.4|33
1655557030000|2022-06-18 12:57:10|19189.6|19099.6|19190.9|19100.9|19196.5|19106.5|19189.6|19099.6|29
1655557040000|2022-06-18 12:57:20|19190.3|19100.3|19190.2|19100.2|19191.8|19101.8|19190|19100|26
1655557050000|2022-06-18 12:57:30|19190.5|19100.5|19199.2|19109.2|19202.9|19112.9|19190.5|19100.5|29
1655557060000|2022-06-18 12:57:40|19198.2|19108.2|19199.7|19109.7|19202.3|19112.3|19198.2|19108.2|34
1655557070000|2022-06-18 12:57:50|19199.5|19109.5|19201.7|19111.7|19202|19112|19199.2|19109.2|28
1655557080000|2022-06-18 12:58:00|19201.9|19111.9|19200.9|19110.9|19201.9|19111.9|19199.5|19109.5|20
1655557090000|2022-06-18 12:58:10|19201.1|19111.1|19187.9|19097.9|19201.1|19111.1|19187.3|19097.3|29
1655557100000|2022-06-18 12:58:20|19188.7|19098.7|19188.5|19098.5|19189.7|19099.7|19188.4|19098.4|17
1655557110000|2022-06-18 12:58:30|19189.6|19099.6|19187.2|19097.2|19189.6|19099.6|19187|19097|25
1655557120000|2022-06-18 12:58:40|19186.3|19096.3|19187.9|19097.9|19190.4|19100.4|19186.3|19096.3|22
1655557130000|2022-06-18 12:58:50|19188.3|19098.3|19190.4|19100.4|19197|19107|19187.7|19097.7|28
1655557140000|2022-06-18 12:59:00|19190.1|19100.1|19189|19099|19191.5|19101.5|19188.6|19098.6|21
1655557150000|2022-06-18 12:59:10|19189.8|19099.8|19192.3|19102.3|19192.4|19102.4|19188.9|19098.9|17
1655557160000|2022-06-18 12:59:20|19191.2|19101.2|19188.1|19098.1|19192.6|19102.6|19188.1|19098.1|25
1655557170000|2022-06-18 12:59:30|19189|19099|19185.1|19095.1|19189|19099|19184.6|19094.6|20
1655557180000|2022-06-18 12:59:40|19185.2|19095.2|19168.9|19078.9|19185.2|19095.2|19168.9|19078.9|28
1655557190000|2022-06-18 12:59:50|19169.3|19079.3|19175.8|19085.8|19176.4|19086.4|19163.9|19073.9|37
1655557200000|2022-06-18 13:00:00|19176|19086|19164.4|19074.4|19179.9|19089.9|19164.4|19074.4|37
1655557210000|2022-06-18 13:00:10|19164.5|19074.5|19164.9|19074.9|19166.4|19076.4|19164.5|19074.5|25
1655557220000|2022-06-18 13:00:20|19165.2|19075.2|19155.1|19065.1|19166.2|19076.2|19155.1|19065.1|29
1655557230000|2022-06-18 13:00:30|19155|19065|19158.6|19068.6|19166.8|19076.8|19155|19065|33
1655557240000|2022-06-18 13:00:40|19161|19071|19160.8|19070.8|19164.9|19074.9|19156.5|19066.5|25
1655557250000|2022-06-18 13:00:50|19162.1|19072.1|19158.2|19068.2|19162.1|19072.1|19157.7|19067.7|23
1655557260000|2022-06-18 13:01:00|19158.3|19068.3|19158|19068|19158.9|19068.9|19157.2|19067.2|30
1655557270000|2022-06-18 13:01:10|19158.8|19068.8|19158.1|19068.1|19160.2|19070.2|19158.1|19068.1|27
1655557280000|2022-06-18 13:01:20|19158|19068|19158.9|19068.9|19160.1|19070.1|19158|19068|29
1655557290000|2022-06-18 13:01:30|19159|19069|19178.2|19088.2|19183.5|19093.5|19159|19069|36
1655557300000|2022-06-18 13:01:40|19178.3|19088.3|19179.9|19089.9|19186.5|19096.5|19173.8|19083.8|36
1655557310000|2022-06-18 13:01:50|19180.7|19090.7|19185.5|19095.5|19191.3|19101.3|19180.7|19090.7|33
1655557320000|2022-06-18 13:02:00|19187.4|19097.4|19186.3|19096.3|19190.6|19100.6|19185.4|19095.4|34
1655557330000|2022-06-18 13:02:10|19186.7|19096.7|19197.3|19107.3|19197.3|19107.3|19183.3|19093.3|37
1655557340000|2022-06-18 13:02:20|19201.2|19111.2|19197.4|19107.4|19203|19113|19197.1|19107.1|35
1655557350000|2022-06-18 13:02:30|19195.5|19105.5|19194.6|19104.6|19197.4|19107.4|19193.2|19103.2|33
1655557360000|2022-06-18 13:02:40|19194.8|19104.8|19196.8|19106.8|19196.8|19106.8|19193.9|19103.9|30
1655557370000|2022-06-18 13:02:50|19197.6|19107.6|19197.8|19107.8|19200.8|19110.8|19195.8|19105.8|30
1655557380000|2022-06-18 13:03:00|19198.4|19108.4|19195.1|19105.1|19198.4|19108.4|19194.5|19104.5|25
1655557390000|2022-06-18 13:03:10|19195|19105|19198.8|19108.8|19199.8|19109.8|19195|19105|28
1655557400000|2022-06-18 13:03:20|19197|19107|19192.2|19102.2|19198.5|19108.5|19192.2|19102.2|33
1655557410000|2022-06-18 13:03:30|19191.6|19101.6|19190.5|19100.5|19192.1|19102.1|19190.1|19100.1|23
1655557420000|2022-06-18 13:03:40|19190.4|19100.4|19161|19071|19190.4|19100.4|19161|19071|34
1655557430000|2022-06-18 13:03:50|19160|19070|19153.7|19063.7|19164.5|19074.5|19153.6|19063.6|37
1655557440000|2022-06-18 13:04:00|19154.2|19064.2|19144.4|19054.4|19156.5|19066.5|19144.4|19054.4|33
1655557450000|2022-06-18 13:04:10|19144.6|19054.6|19130.7|19040.7|19144.7|19054.7|19130|19040|35
1655557460000|2022-06-18 13:04:20|19128.1|19038.1|19122.8|19032.8|19130.4|19040.4|19120.3|19030.3|36
1655557470000|2022-06-18 13:04:30|19126.3|19036.3|19126.9|19036.9|19132.3|19042.3|19126.3|19036.3|30
1655557480000|2022-06-18 13:04:40|19127.7|19037.7|19120.2|19030.2|19131.2|19041.2|19118.2|19028.2|34
1655557490000|2022-06-18 13:04:50|19120.4|19030.4|19112|19022|19121.5|19031.5|19112|19022|33
1655557500000|2022-06-18 13:05:00|19112.5|19022.5|19114|19024|19117.4|19027.4|19111.4|19021.4|36
1655557510000|2022-06-18 13:05:10|19116.6|19026.6|19123.5|19033.5|19128.5|19038.5|19113.9|19023.9|32
1655557520000|2022-06-18 13:05:20|19124.6|19034.6|19126.8|19036.8|19126.8|19036.8|19122.4|19032.4|33
1655557530000|2022-06-18 13:05:30|19128.5|19038.5|19147.9|19057.9|19155|19065|19128.5|19038.5|38
1655557540000|2022-06-18 13:05:40|19147.6|19057.6|19140.7|19050.7|19149.1|19059.1|19139.3|19049.3|35
1655557550000|2022-06-18 13:05:50|19140.4|19050.4|19132.7|19042.7|19140.5|19050.5|19130|19040|33
1655557560000|2022-06-18 13:06:00|19133.1|19043.1|19151.5|19061.5|19155.1|19065.1|19133.1|19043.1|36
1655557570000|2022-06-18 13:06:10|19151.2|19061.2|19145.8|19055.8|19156.9|19066.9|19145.1|19055.1|32
1655557580000|2022-06-18 13:06:20|19146.1|19056.1|19150.8|19060.8|19150.8|19060.8|19143.2|19053.2|34
1655557590000|2022-06-18 13:06:30|19151.5|19061.5|19149.6|19059.6|19151.5|19061.5|19148.6|19058.6|25
1655557600000|2022-06-18 13:06:40|19149|19059|19146.6|19056.6|19149.6|19059.6|19146.6|19056.6|24
1655557610000|2022-06-18 13:06:50|19146.4|19056.4|19146.8|19056.8|19147.2|19057.2|19146.4|19056.4|28
1655557620000|2022-06-18 13:07:00|19146.9|19056.9|19147|19057|19147.1|19057.1|19146.5|19056.5|26
1655557630000|2022-06-18 13:07:10|19147.1|19057.1|19147.2|19057.2|19148.6|19058.6|19146.5|19056.5|27
1655557640000|2022-06-18 13:07:20|19147.3|19057.3|19157.4|19067.4|19160.9|19070.9|19147.1|19057.1|29
1655557650000|2022-06-18 13:07:30|19158.3|19068.3|19160.1|19070.1|19160.5|19070.5|19158|19068|26
1655557660000|2022-06-18 13:07:40|19159.7|19069.7|19158.6|19068.6|19161.5|19071.5|19158.6|19068.6|20
1655557670000|2022-06-18 13:07:50|19159.2|19069.2|19147.6|19057.6|19159.6|19069.6|19147.6|19057.6|35
1655557680000|2022-06-18 13:08:00|19147.7|19057.7|19151.7|19061.7|19156.4|19066.4|19146|19056|30
1655557690000|2022-06-18 13:08:10|19151.8|19061.8|19145.8|19055.8|19152.5|19062.5|19145.4|19055.4|32
1655557700000|2022-06-18 13:08:20|19145.6|19055.6|19147.4|19057.4|19155.4|19065.4|19144.9|19054.9|32
1655557710000|2022-06-18 13:08:30|19147.9|19057.9|19151.3|19061.3|19153.1|19063.1|19146.4|19056.4|33
1655557720000|2022-06-18 13:08:40|19151.4|19061.4|19151.7|19061.7|19153.3|19063.3|19149.7|19059.7|28
1655557730000|2022-06-18 13:08:50|19150.8|19060.8|19150.1|19060.1|19151|19061|19149.2|19059.2|33
1655557740000|2022-06-18 13:09:00|19150.3|19060.3|19148.8|19058.8|19151.4|19061.4|19147.8|19057.8|26
1655557750000|2022-06-18 13:09:10|19148.7|19058.7|19153.4|19063.4|19153.4|19063.4|19148.3|19058.3|33
1655557760000|2022-06-18 13:09:20|19154.3|19064.3|19151.7|19061.7|19154.3|19064.3|19151.6|19061.6|28
1655557770000|2022-06-18 13:09:30|19151.6|19061.6|19154|19064|19154|19064|19151|19061|28
1655557780000|2022-06-18 13:09:40|19153.9|19063.9|19161.5|19071.5|19161.9|19071.9|19152.9|19062.9|33
1655557790000|2022-06-18 13:09:50|19161.9|19071.9|19162.1|19072.1|19162.3|19072.3|19158.2|19068.2|34
1655557800000|2022-06-18 13:10:00|19162.9|19072.9|19155.9|19065.9|19163.1|19073.1|19155.5|19065.5|30
1655557810000|2022-06-18 13:10:10|19155.7|19065.7|19158.3|19068.3|19159.5|19069.5|19154|19064|33
1655557820000|2022-06-18 13:10:20|19158.2|19068.2|19158.9|19068.9|19160.6|19070.6|19157.7|19067.7|31
1655557830000|2022-06-18 13:10:30|19158.6|19068.6|19156|19066|19159.1|19069.1|19155.9|19065.9|27
1655557840000|2022-06-18 13:10:40|19155.5|19065.5|19153.5|19063.5|19156.9|19066.9|19153.3|19063.3|19
1655557850000|2022-06-18 13:10:50|19153.4|19063.4|19153.5|19063.5|19153.6|19063.6|19153.2|19063.2|16
1655557860000|2022-06-18 13:11:00|19153.6|19063.6|19162.1|19072.1|19162.1|19072.1|19153.3|19063.3|21
1655557870000|2022-06-18 13:11:10|19161.7|19071.7|19159|19069|19162.3|19072.3|19158.6|19068.6|21
1655557880000|2022-06-18 13:11:20|19158.8|19068.8|19160.6|19070.6|19162.1|19072.1|19158.5|19068.5|23
1655557890000|2022-06-18 13:11:30|19159.9|19069.9|19155.6|19065.6|19162.7|19072.7|19154.3|19064.3|35
1655557900000|2022-06-18 13:11:40|19155.5|19065.5|19149.5|19059.5|19155.9|19065.9|19149.5|19059.5|25
1655557910000|2022-06-18 13:11:50|19149.1|19059.1|19149.9|19059.9|19149.9|19059.9|19145.1|19055.1|33
1655557920000|2022-06-18 13:12:00|19146.9|19056.9|19162.3|19072.3|19162.9|19072.9|19146.7|19056.7|34
1655557930000|2022-06-18 13:12:10|19162.1|19072.1|19161.2|19071.2|19162.1|19072.1|19160.8|19070.8|26
1655557940000|2022-06-18 13:12:20|19161.6|19071.6|19160.6|19070.6|19161.7|19071.7|19160.4|19070.4|25
1655557950000|2022-06-18 13:12:30|19160.2|19070.2|19159.6|19069.6|19160.8|19070.8|19159.6|19069.6|29
1655557960000|2022-06-18 13:12:40|19160.3|19070.3|19158.7|19068.7|19160.3|19070.3|19157|19067|34
1655557970000|2022-06-18 13:12:50|19158.6|19068.6|19158.5|19068.5|19160|19070|19158.3|19068.3|30
1655557980000|2022-06-18 13:13:00|19158.6|19068.6|19158.9|19068.9|19159.3|19069.3|19158.4|19068.4|26
1655557990000|2022-06-18 13:13:10|19159|19069|19182.8|19092.8|19184.3|19094.3|19158.9|19068.9|35
1655558000000|2022-06-18 13:13:20|19183|19093|19158.7|19068.7|19183|19093|19157.9|19067.9|37
1655558010000|2022-06-18 13:13:30|19157.8|19067.8|19160|19070|19162.2|19072.2|19154.5|19064.5|32
1655558020000|2022-06-18 13:13:40|19157.2|19067.2|19166.3|19076.3|19166.3|19076.3|19154.9|19064.9|34
1655558030000|2022-06-18 13:13:50|19164.7|19074.7|19169.3|19079.3|19172.4|19082.4|19164.2|19074.2|29
1655558040000|2022-06-18 13:14:00|19170.7|19080.7|19176.8|19086.8|19181|19091|19170.7|19080.7|36
1655558050000|2022-06-18 13:14:10|19176.9|19086.9|19195.3|19105.3|19197.7|19107.7|19174.7|19084.7|37
1655558060000|2022-06-18 13:14:20|19195.4|19105.4|19195.8|19105.8|19197.2|19107.2|19186.6|19096.6|39
1655558070000|2022-06-18 13:14:30|19196.5|19106.5|19203.7|19113.7|19204.2|19114.2|19192|19102|35
1655558080000|2022-06-18 13:14:40|19204.1|19114.1|19215.9|19125.9|19215.9|19125.9|19201.4|19111.4|32
1655558090000|2022-06-18 13:14:50|19215.3|19125.3|19208.5|19118.5|19221.8|19131.8|19208.5|19118.5|37
1655558100000|2022-06-18 13:15:00|19207.9|19117.9|19201.6|19111.6|19209|19119|19201.6|19111.6|29
1655558110000|2022-06-18 13:15:10|19201.2|19111.2|19215.9|19125.9|19215.9|19125.9|19199|19109|36
1655558120000|2022-06-18 13:15:20|19216.5|19126.5|19219.1|19129.1|19221.4|19131.4|19215.5|19125.5|35
1655558130000|2022-06-18 13:15:30|19219.4|19129.4|19229|19139|19238.2|19148.2|19219.4|19129.4|38
1655558140000|2022-06-18 13:15:40|19231.6|19141.6|19229.8|19139.8|19246.6|19156.6|19229.8|19139.8|36
1655558150000|2022-06-18 13:15:50|19229.7|19139.7|19239.9|19149.9|19250|19160|19229.5|19139.5|35
1655558160000|2022-06-18 13:16:00|19240.2|19150.2|19237.7|19147.7|19240.2|19150.2|19233.4|19143.4|34
1655558170000|2022-06-18 13:16:10|19237.4|19147.4|19232|19142|19238.9|19148.9|19230.3|19140.3|34
1655558180000|2022-06-18 13:16:20|19232.3|19142.3|19231.6|19141.6|19234.7|19144.7|19230.3|19140.3|33
1655558190000|2022-06-18 13:16:30|19229.8|19139.8|19221.7|19131.7|19230.4|19140.4|19215.3|19125.3|37
1655558200000|2022-06-18 13:16:40|19220.9|19130.9|19228|19138|19234.5|19144.5|19220.9|19130.9|39
1655558210000|2022-06-18 13:16:50|19225.4|19135.4|19216.2|19126.2|19225.4|19135.4|19214.1|19124.1|36
1655558220000|2022-06-18 13:17:00|19215.4|19125.4|19226.2|19136.2|19227.9|19137.9|19214.7|19124.7|29
1655558230000|2022-06-18 13:17:10|19225.9|19135.9|19222.2|19132.2|19226.1|19136.1|19218.7|19128.7|33
1655558240000|2022-06-18 13:17:20|19223.5|19133.5|19219.4|19129.4|19228.2|19138.2|19217.6|19127.6|33
1655558250000|2022-06-18 13:17:30|19220.3|19130.3|19225.3|19135.3|19226.2|19136.2|19215.9|19125.9|36
1655558260000|2022-06-18 13:17:40|19221.6|19131.6|19214.7|19124.7|19221.6|19131.6|19213.9|19123.9|32
1655558270000|2022-06-18 13:17:50|19214.5|19124.5|19215.6|19125.6|19217.5|19127.5|19214.1|19124.1|36
1655558280000|2022-06-18 13:18:00|19216|19126|19215.9|19125.9|19216.6|19126.6|19215.4|19125.4|25
1655558290000|2022-06-18 13:18:10|19216|19126|19217.9|19127.9|19222.3|19132.3|19215.8|19125.8|23
1655558300000|2022-06-18 13:18:20|19217.8|19127.8|19220.7|19130.7|19220.7|19130.7|19216.1|19126.1|25
1655558310000|2022-06-18 13:18:30|19220.4|19130.4|19219.1|19129.1|19220.4|19130.4|19215|19125|31
1655558320000|2022-06-18 13:18:40|19219.8|19129.8|19220.5|19130.5|19220.5|19130.5|19219.4|19129.4|24
1655558330000|2022-06-18 13:18:50|19223.8|19133.8|19227.7|19137.7|19233.3|19143.3|19223.8|19133.8|33
1655558340000|2022-06-18 13:19:00|19227.5|19137.5|19232.9|19142.9|19247.2|19157.2|19227.5|19137.5|24
1655558350000|2022-06-18 13:19:10|19233.5|19143.5|19236.5|19146.5|19238.3|19148.3|19233.5|19143.5|30
1655558360000|2022-06-18 13:19:20|19236.7|19146.7|19243.8|19153.8|19246|19156|19236.4|19146.4|31
1655558370000|2022-06-18 13:19:30|19243.7|19153.7|19229.3|19139.3|19245.5|19155.5|19228.6|19138.6|36
1655558380000|2022-06-18 13:19:40|19228.6|19138.6|19221.3|19131.3|19229.2|19139.2|19219.7|19129.7|32
1655558390000|2022-06-18 13:19:50|19220.2|19130.2|19213|19123|19221.1|19131.1|19212.6|19122.6|33
1655558400000|2022-06-18 13:20:00|19213.4|19123.4|19214.3|19124.3|19221.3|19131.3|19212.6|19122.6|34
1655558410000|2022-06-18 13:20:10|19213.4|19123.4|19224.2|19134.2|19224.2|19134.2|19213.4|19123.4|30
1655558420000|2022-06-18 13:20:20|19224.4|19134.4|19238.1|19148.1|19238.7|19148.7|19221.5|19131.5|28
1655558430000|2022-06-18 13:20:30|19237.5|19147.5|19232|19142|19237.5|19147.5|19229.3|19139.3|28
1655558440000|2022-06-18 13:20:40|19232.9|19142.9|19233.8|19143.8|19233.9|19143.9|19230.3|19140.3|30
1655558450000|2022-06-18 13:20:50|19233.9|19143.9|19233.2|19143.2|19238.6|19148.6|19233.2|19143.2|34
1655558460000|2022-06-18 13:21:00|19233.5|19143.5|19228.8|19138.8|19235.8|19145.8|19226.1|19136.1|31
1655558470000|2022-06-18 13:21:10|19229.2|19139.2|19228.3|19138.3|19229.4|19139.4|19226|19136|32
1655558480000|2022-06-18 13:21:20|19228.2|19138.2|19226.9|19136.9|19233.6|19143.6|19226.3|19136.3|29
1655558490000|2022-06-18 13:21:30|19226.2|19136.2|19230.9|19140.9|19231.8|19141.8|19225.3|19135.3|26
1655558500000|2022-06-18 13:21:40|19231.1|19141.1|19227.7|19137.7|19231.7|19141.7|19227.7|19137.7|32
1655558510000|2022-06-18 13:21:50|19227.4|19137.4|19225.6|19135.6|19228.1|19138.1|19225.1|19135.1|32
1655558520000|2022-06-18 13:22:00|19225.5|19135.5|19224.2|19134.2|19226.1|19136.1|19223|19133|28
1655558530000|2022-06-18 13:22:10|19224.1|19134.1|19218.6|19128.6|19224.7|19134.7|19217.9|19127.9|26
1655558540000|2022-06-18 13:22:20|19218.7|19128.7|19222.7|19132.7|19228.1|19138.1|19218.1|19128.1|31
1655558550000|2022-06-18 13:22:30|19223.5|19133.5|19225.1|19135.1|19225.2|19135.2|19221.5|19131.5|26
1655558560000|2022-06-18 13:22:40|19225|19135|19228.6|19138.6|19234.2|19144.2|19224.3|19134.3|25
1655558570000|2022-06-18 13:22:50|19228.2|19138.2|19226|19136|19229.3|19139.3|19224.4|19134.4|28
1655558580000|2022-06-18 13:23:00|19225.7|19135.7|19226.8|19136.8|19226.8|19136.8|19223.6|19133.6|26
1655558590000|2022-06-18 13:23:10|19228.2|19138.2|19231.1|19141.1|19238.8|19148.8|19228.2|19138.2|33
1655558600000|2022-06-18 13:23:20|19232.1|19142.1|19234.6|19144.6|19235.4|19145.4|19230.1|19140.1|26
1655558610000|2022-06-18 13:23:30|19235|19145|19229.2|19139.2|19235.2|19145.2|19228.2|19138.2|31
1655558620000|2022-06-18 13:23:40|19228.8|19138.8|19230.2|19140.2|19230.2|19140.2|19228.4|19138.4|26
1655558630000|2022-06-18 13:23:50|19230.4|19140.4|19226.1|19136.1|19235.2|19145.2|19223.5|19133.5|29
1655558640000|2022-06-18 13:24:00|19225.9|19135.9|19195|19105|19225.9|19135.9|19195|19105|39
1655558650000|2022-06-18 13:24:10|19194.1|19104.1|19197.2|19107.2|19201.1|19111.1|19189.8|19099.8|39
1655558660000|2022-06-18 13:24:20|19196.9|19106.9|19192|19102|19197.4|19107.4|19191.5|19101.5|35
1655558670000|2022-06-18 13:24:30|19191.9|19101.9|19191.4|19101.4|19192.2|19102.2|19191.1|19101.1|20
1655558680000|2022-06-18 13:24:40|19191.1|19101.1|19190.9|19100.9|19192|19102|19190.7|19100.7|26
1655558690000|2022-06-18 13:24:50|19190.7|19100.7|19191.7|19101.7|19192.5|19102.5|19189.9|19099.9|28
1655558700000|2022-06-18 13:25:00|19191.9|19101.9|19191.8|19101.8|19192.4|19102.4|19191|19101|22
1655558710000|2022-06-18 13:25:10|19192|19102|19209.3|19119.3|19209.6|19119.6|19191.7|19101.7|32
1655558720000|2022-06-18 13:25:20|19209.8|19119.8|19195.9|19105.9|19209.8|19119.8|19194.5|19104.5|37
1655558730000|2022-06-18 13:25:30|19194.8|19104.8|19191.9|19101.9|19196.5|19106.5|19189.5|19099.5|32
1655558740000|2022-06-18 13:25:40|19191.1|19101.1|19197.7|19107.7|19200.1|19110.1|19191|19101|31
1655558750000|2022-06-18 13:25:50|19197|19107|19196.4|19106.4|19197.6|19107.6|19194.8|19104.8|24
1655558760000|2022-06-18 13:26:00|19196.3|19106.3|19194.9|19104.9|19196.3|19106.3|19194.5|19104.5|29
1655558770000|2022-06-18 13:26:10|19195.2|19105.2|19207.8|19117.8|19207.8|19117.8|19194.9|19104.9|26
1655558780000|2022-06-18 13:26:20|19207.1|19117.1|19201.4|19111.4|19209.3|19119.3|19198.8|19108.8|35
1655558790000|2022-06-18 13:26:30|19201.5|19111.5|19197.8|19107.8|19201.7|19111.7|19197.5|19107.5|31
1655558800000|2022-06-18 13:26:40|19197.9|19107.9|19186.6|19096.6|19197.9|19107.9|19186.3|19096.3|35
1655558810000|2022-06-18 13:26:50|19186.7|19096.7|19178.8|19088.8|19186.7|19096.7|19178.8|19088.8|28
1655558820000|2022-06-18 13:27:00|19178.7|19088.7|19166.1|19076.1|19178.7|19088.7|19166.1|19076.1|34
1655558830000|2022-06-18 13:27:10|19165.9|19075.9|19156|19066|19165.9|19075.9|19153.5|19063.5|33
1655558840000|2022-06-18 13:27:20|19152.1|19062.1|19153.3|19063.3|19162.1|19072.1|19151.9|19061.9|33
1655558850000|2022-06-18 13:27:30|19156|19066|19156.5|19066.5|19163.8|19073.8|19156|19066|34
1655558860000|2022-06-18 13:27:40|19155.6|19065.6|19157.1|19067.1|19158.5|19068.5|19154.7|19064.7|28
1655558870000|2022-06-18 13:27:50|19157.4|19067.4|19162.8|19072.8|19166.2|19076.2|19154.7|19064.7|37
1655558880000|2022-06-18 13:28:00|19163.3|19073.3|19165.8|19075.8|19169|19079|19157.4|19067.4|36
1655558890000|2022-06-18 13:28:10|19165.9|19075.9|19173.2|19083.2|19176|19086|19162.3|19072.3|35
1655558900000|2022-06-18 13:28:20|19173.4|19083.4|19171.7|19081.7|19174.7|19084.7|19171.3|19081.3|36
1655558910000|2022-06-18 13:28:30|19172.1|19082.1|19171.9|19081.9|19173.2|19083.2|19171|19081|35
1655558920000|2022-06-18 13:28:40|19174.4|19084.4|19173.6|19083.6|19174.8|19084.8|19172.7|19082.7|30
1655558930000|2022-06-18 13:28:50|19173.5|19083.5|19174.1|19084.1|19175.3|19085.3|19173|19083|27
1655558940000|2022-06-18 13:29:00|19174|19084|19192.3|19102.3|19192.6|19102.6|19173.7|19083.7|29
1655558950000|2022-06-18 13:29:10|19188.1|19098.1|19185.2|19095.2|19188.7|19098.7|19183|19093|36
1655558960000|2022-06-18 13:29:20|19185.3|19095.3|19194.5|19104.5|19195.1|19105.1|19184.3|19094.3|36
1655558970000|2022-06-18 13:29:30|19191.6|19101.6|19197.3|19107.3|19197.5|19107.5|19191.3|19101.3|28
1655558980000|2022-06-18 13:29:40|19197.4|19107.4|19193|19103|19197.4|19107.4|19190.4|19100.4|30
1655558990000|2022-06-18 13:29:50|19191.7|19101.7|19193.8|19103.8|19194.3|19104.3|19186|19096|35
1655559000000|2022-06-18 13:30:00|19193.1|19103.1|19194.1|19104.1|19195.6|19105.6|19190.8|19100.8|34
1655559010000|2022-06-18 13:30:10|19193.3|19103.3|19193|19103|19196.5|19106.5|19191.3|19101.3|31
1655559020000|2022-06-18 13:30:20|19192.8|19102.8|19196|19106|19196.8|19106.8|19192.1|19102.1|35
1655559030000|2022-06-18 13:30:30|19195.1|19105.1|19183.4|19093.4|19195.1|19105.1|19183.4|19093.4|34
1655559040000|2022-06-18 13:30:40|19183.5|19093.5|19178.1|19088.1|19183.5|19093.5|19178.1|19088.1|25
1655559050000|2022-06-18 13:30:50|19178.5|19088.5|19173.4|19083.4|19178.9|19088.9|19173.2|19083.2|31
1655559060000|2022-06-18 13:31:00|19173.3|19083.3|19192.1|19102.1|19192.1|19102.1|19170.1|19080.1|33
1655559070000|2022-06-18 13:31:10|19192.2|19102.2|19189.5|19099.5|19201.9|19111.9|19189.5|19099.5|37
1655559080000|2022-06-18 13:31:20|19190.2|19100.2|19187.6|19097.6|19194.8|19104.8|19187.6|19097.6|30
1655559090000|2022-06-18 13:31:30|19187.5|19097.5|19190|19100|19194|19104|19186.9|19096.9|26
1655559100000|2022-06-18 13:31:40|19189.6|19099.6|19189.9|19099.9|19190.1|19100.1|19188.9|19098.9|30
1655559110000|2022-06-18 13:31:50|19189.8|19099.8|19191.5|19101.5|19193.4|19103.4|19189.7|19099.7|25
1655559120000|2022-06-18 13:32:00|19191.8|19101.8|19192.6|19102.6|19195.2|19105.2|19191.8|19101.8|13
1655559130000|2022-06-18 13:32:10|19192.5|19102.5|19191.7|19101.7|19193.1|19103.1|19190.9|19100.9|24
1655559140000|2022-06-18 13:32:20|19189.9|19099.9|19193.6|19103.6|19193.8|19103.8|19189.6|19099.6|29
1655559150000|2022-06-18 13:32:30|19193|19103|19192.7|19102.7|19193.7|19103.7|19192.1|19102.1|21
1655559160000|2022-06-18 13:32:40|19192.8|19102.8|19212.4|19122.4|19212.4|19122.4|19192.8|19102.8|28
1655559170000|2022-06-18 13:32:50|19213.3|19123.3|19207|19117|19215.9|19125.9|19206.4|19116.4|39
1655559180000|2022-06-18 13:33:00|19206.9|19116.9|19195.5|19105.5|19210.2|19120.2|19195.5|19105.5|34
1655559190000|2022-06-18 13:33:10|19195.6|19105.6|19209.1|19119.1|19212.1|19122.1|19195.3|19105.3|32
1655559200000|2022-06-18 13:33:20|19206.2|19116.2|19206.8|19116.8|19207.2|19117.2|19205.9|19115.9|27
1655559210000|2022-06-18 13:33:30|19206.9|19116.9|19204.5|19114.5|19207.3|19117.3|19204.5|19114.5|24
1655559220000|2022-06-18 13:33:40|19204.3|19114.3|19203.2|19113.2|19206.7|19116.7|19203.2|19113.2|28
1655559230000|2022-06-18 13:33:50|19203.3|19113.3|19206.7|19116.7|19207.5|19117.5|19203.2|19113.2|25
1655559240000|2022-06-18 13:34:00|19206.3|19116.3|19205.1|19115.1|19209.6|19119.6|19200.1|19110.1|36
1655559250000|2022-06-18 13:34:10|19205.3|19115.3|19203.5|19113.5|19205.3|19115.3|19202.5|19112.5|31
1655559260000|2022-06-18 13:34:20|19203.6|19113.6|19200.3|19110.3|19203.6|19113.6|19200.3|19110.3|25
1655559270000|2022-06-18 13:34:30|19200.2|19110.2|19185.2|19095.2|19201|19111|19185.2|19095.2|26
1655559280000|2022-06-18 13:34:40|19184.8|19094.8|19188.7|19098.7|19188.7|19098.7|19182.8|19092.8|31
1655559290000|2022-06-18 13:34:50|19189.3|19099.3|19188.8|19098.8|19192.2|19102.2|19188.3|19098.3|31
1655559300000|2022-06-18 13:35:00|19188.7|19098.7|19175.5|19085.5|19188.8|19098.8|19175.5|19085.5|27
1655559310000|2022-06-18 13:35:10|19174.5|19084.5|19175.2|19085.2|19176.4|19086.4|19172|19082|32
1655559320000|2022-06-18 13:35:20|19175.1|19085.1|19168.2|19078.2|19175.6|19085.6|19168|19078|30
1655559330000|2022-06-18 13:35:30|19167.9|19077.9|19165.4|19075.4|19168|19078|19164.1|19074.1|32
1655559340000|2022-06-18 13:35:40|19165.3|19075.3|19160|19070|19165.4|19075.4|19155.6|19065.6|36
1655559350000|2022-06-18 13:35:50|19159.5|19069.5|19157.2|19067.2|19159.5|19069.5|19156.3|19066.3|32
1655559360000|2022-06-18 13:36:00|19157.4|19067.4|19160.4|19070.4|19165.6|19075.6|19156.2|19066.2|29
1655559370000|2022-06-18 13:36:10|19160.6|19070.6|19159.3|19069.3|19160.9|19070.9|19158.9|19068.9|24
1655559380000|2022-06-18 13:36:20|19159.2|19069.2|19158.7|19068.7|19159.6|19069.6|19158.5|19068.5|29
1655559390000|2022-06-18 13:36:30|19158.9|19068.9|19157.8|19067.8|19161.2|19071.2|19157.4|19067.4|27
1655559400000|2022-06-18 13:36:40|19157.5|19067.5|19158.6|19068.6|19159|19069|19157.5|19067.5|29
1655559410000|2022-06-18 13:36:50|19158.3|19068.3|19146.4|19056.4|19158.3|19068.3|19146.4|19056.4|31
1655559420000|2022-06-18 13:37:00|19146.2|19056.2|19146.5|19056.5|19148.6|19058.6|19145|19055|33
1655559430000|2022-06-18 13:37:10|19146.2|19056.2|19148.1|19058.1|19148.5|19058.5|19144.6|19054.6|31
1655559440000|2022-06-18 13:37:20|19148|19058|19154.8|19064.8|19161|19071|19147.4|19057.4|36
1655559450000|2022-06-18 13:37:30|19155.1|19065.1|19153|19063|19157|19067|19152.8|19062.8|35
1655559460000|2022-06-18 13:37:40|19153.5|19063.5|19141.9|19051.9|19153.5|19063.5|19141.9|19051.9|33
1655559470000|2022-06-18 13:37:50|19142.9|19052.9|19141.5|19051.5|19142.9|19052.9|19133.6|19043.6|31
1655559480000|2022-06-18 13:38:00|19140.8|19050.8|19143.8|19053.8|19143.8|19053.8|19138.2|19048.2|32
1655559490000|2022-06-18 13:38:10|19143.7|19053.7|19139.8|19049.8|19143.7|19053.7|19138.2|19048.2|31
1655559500000|2022-06-18 13:38:20|19140.2|19050.2|19138.4|19048.4|19140.3|19050.3|19135.8|19045.8|32
1655559510000|2022-06-18 13:38:30|19135.3|19045.3|19129.5|19039.5|19135.3|19045.3|19129.5|19039.5|31
1655559520000|2022-06-18 13:38:40|19126.6|19036.6|19131.7|19041.7|19137.1|19047.1|19125|19035|39
1655559530000|2022-06-18 13:38:50|19131.8|19041.8|19132.1|19042.1|19132.3|19042.3|19128.4|19038.4|32
1655559540000|2022-06-18 13:39:00|19131.2|19041.2|19124.5|19034.5|19131.7|19041.7|19122.1|19032.1|27
1655559550000|2022-06-18 13:39:10|19126.9|19036.9|19123.5|19033.5|19131.9|19041.9|19123.5|19033.5|31
1655559560000|2022-06-18 13:39:20|19122.7|19032.7|19127.4|19037.4|19130.5|19040.5|19122.4|19032.4|36
1655559570000|2022-06-18 13:39:30|19123.3|19033.3|19121.4|19031.4|19125.2|19035.2|19120.3|19030.3|26
1655559580000|2022-06-18 13:39:40|19120.9|19030.9|19129|19039|19129|19039|19120.3|19030.3|29
1655559590000|2022-06-18 13:39:50|19125.4|19035.4|19136.8|19046.8|19137.3|19047.3|19125.4|19035.4|31
1655559600000|2022-06-18 13:40:00|19137|19047|19132.6|19042.6|19137|19047|19132|19042|32
1655559610000|2022-06-18 13:40:10|19131.9|19041.9|19125.2|19035.2|19131.9|19041.9|19124|19034|34
1655559620000|2022-06-18 13:40:20|19124.7|19034.7|19127.3|19037.3|19127.3|19037.3|19122.3|19032.3|27
1655559630000|2022-06-18 13:40:30|19127.2|19037.2|19124.2|19034.2|19127.9|19037.9|19123.5|19033.5|29
1655559640000|2022-06-18 13:40:40|19123.9|19033.9|19120.2|19030.2|19125.5|19035.5|19118.6|19028.6|31
1655559650000|2022-06-18 13:40:50|19120.4|19030.4|19122.3|19032.3|19127|19037|19116.6|19026.6|35
1655559660000|2022-06-18 13:41:00|19120.7|19030.7|19116.5|19026.5|19121|19031|19116|19026|28
1655559670000|2022-06-18 13:41:10|19116.7|19026.7|19118|19028|19118.9|19028.9|19115.4|19025.4|25
1655559680000|2022-06-18 13:41:20|19118.6|19028.6|19118.9|19028.9|19118.9|19028.9|19115.9|19025.9|25
1655559690000|2022-06-18 13:41:30|19118.7|19028.7|19119.3|19029.3|19120.1|19030.1|19117.9|19027.9|25
1655559700000|2022-06-18 13:41:40|19118.9|19028.9|19126.1|19036.1|19126.5|19036.5|19117.4|19027.4|27
1655559710000|2022-06-18 13:41:50|19127.4|19037.4|19150.4|19060.4|19152.6|19062.6|19127.4|19037.4|33
1655559720000|2022-06-18 13:42:00|19150.5|19060.5|19152.4|19062.4|19156.4|19066.4|19147.6|19057.6|37
1655559730000|2022-06-18 13:42:10|19152.7|19062.7|19139.2|19049.2|19155.5|19065.5|19139|19049|33
1655559740000|2022-06-18 13:42:20|19139.1|19049.1|19134.8|19044.8|19139.1|19049.1|19134.7|19044.7|25
1655559750000|2022-06-18 13:42:30|19134.4|19044.4|19134.8|19044.8|19138|19048|19132.2|19042.2|34
1655559760000|2022-06-18 13:42:40|19134.6|19044.6|19132|19042|19135.3|19045.3|19130.3|19040.3|29
1655559770000|2022-06-18 13:42:50|19130.9|19040.9|19133.9|19043.9|19133.9|19043.9|19127.9|19037.9|28
1655559780000|2022-06-18 13:43:00|19133.8|19043.8|19132.1|19042.1|19134.1|19044.1|19130.3|19040.3|29
1655559790000|2022-06-18 13:43:10|19130.2|19040.2|19133.2|19043.2|19133.2|19043.2|19127.9|19037.9|35
1655559800000|2022-06-18 13:43:20|19134.5|19044.5|19131.9|19041.9|19140|19050|19131|19041|32
1655559810000|2022-06-18 13:43:30|19132.1|19042.1|19134.3|19044.3|19136.1|19046.1|19131.9|19041.9|30
1655559820000|2022-06-18 13:43:40|19134.4|19044.4|19133.4|19043.4|19134.4|19044.4|19131.7|19041.7|23
1655559830000|2022-06-18 13:43:50|19133.6|19043.6|19130.2|19040.2|19133.6|19043.6|19129.2|19039.2|29
1655559840000|2022-06-18 13:44:00|19129.7|19039.7|19126.9|19036.9|19130.6|19040.6|19126|19036|32
1655559850000|2022-06-18 13:44:10|19126.2|19036.2|19125.3|19035.3|19128.8|19038.8|19124.1|19034.1|35
1655559860000|2022-06-18 13:44:20|19124.5|19034.5|19121.8|19031.8|19125.9|19035.9|19121.2|19031.2|31
1655559870000|2022-06-18 13:44:30|19122.8|19032.8|19122.2|19032.2|19123.3|19033.3|19120.5|19030.5|28
1655559880000|2022-06-18 13:44:40|19122.1|19032.1|19121|19031|19122.9|19032.9|19120|19030|30
1655559890000|2022-06-18 13:44:50|19122.2|19032.2|19131.5|19041.5|19132.6|19042.6|19120.7|19030.7|27
1655559900000|2022-06-18 13:45:00|19131.3|19041.3|19132.9|19042.9|19140.9|19050.9|19130.1|19040.1|36
1655559910000|2022-06-18 13:45:10|19133.1|19043.1|19164.7|19074.7|19166.1|19076.1|19133.1|19043.1|37
1655559920000|2022-06-18 13:45:20|19165|19075|19149.7|19059.7|19168.8|19078.8|19148.7|19058.7|32
1655559930000|2022-06-18 13:45:30|19149.5|19059.5|19151.2|19061.2|19166|19076|19149.5|19059.5|32
1655559940000|2022-06-18 13:45:40|19149.7|19059.7|19150.4|19060.4|19150.4|19060.4|19143|19053|36
1655559950000|2022-06-18 13:45:50|19149.2|19059.2|19157.3|19067.3|19164.8|19074.8|19149.2|19059.2|36
1655559960000|2022-06-18 13:46:00|19159.2|19069.2|19148.4|19058.4|19159.2|19069.2|19142.3|19052.3|35
1655559970000|2022-06-18 13:46:10|19148.5|19058.5|19142.8|19052.8|19148.5|19058.5|19141.5|19051.5|32
1655559980000|2022-06-18 13:46:20|19143.3|19053.3|19138.7|19048.7|19147.6|19057.6|19138.7|19048.7|35
1655559990000|2022-06-18 13:46:30|19138.8|19048.8|19137.7|19047.7|19139.1|19049.1|19136.8|19046.8|23
1655560000000|2022-06-18 13:46:40|19138.5|19048.5|19146.9|19056.9|19150|19060|19138.3|19048.3|37
1655560010000|2022-06-18 13:46:50|19147|19057|19137|19047|19147.2|19057.2|19137|19047|29
1655560020000|2022-06-18 13:47:00|19136.6|19046.6|19150.2|19060.2|19150.6|19060.6|19136.6|19046.6|28
1655560030000|2022-06-18 13:47:10|19150.3|19060.3|19143.4|19053.4|19150.3|19060.3|19141.1|19051.1|32
1655560040000|2022-06-18 13:47:20|19144.4|19054.4|19145.2|19055.2|19146.3|19056.3|19143.2|19053.2|26
1655560050000|2022-06-18 13:47:30|19145.4|19055.4|19142|19052|19145.8|19055.8|19142|19052|23
1655560060000|2022-06-18 13:47:40|19142.2|19052.2|19140.8|19050.8|19146.2|19056.2|19140.6|19050.6|29
1655560070000|2022-06-18 13:47:50|19140.9|19050.9|19141.4|19051.4|19141.8|19051.8|19140.2|19050.2|25
1655560080000|2022-06-18 13:48:00|19141.3|19051.3|19139.8|19049.8|19143.4|19053.4|19139.8|19049.8|24
1655560090000|2022-06-18 13:48:10|19140.1|19050.1|19139.9|19049.9|19141.4|19051.4|19139.8|19049.8|18
1655560100000|2022-06-18 13:48:20|19139.7|19049.7|19139.5|19049.5|19139.7|19049.7|19139.5|19049.5|2
1655560110000|2022-06-18 13:48:30|19139.7|19049.7|19139.6|19049.6|19139.9|19049.9|19139.3|19049.3|13
1655560120000|2022-06-18 13:48:40|19140.1|19050.1|19142.9|19052.9|19145.9|19055.9|19140.1|19050.1|35
1655560130000|2022-06-18 13:48:50|19143.1|19053.1|19158.5|19068.5|19158.5|19068.5|19141.9|19051.9|26
1655560140000|2022-06-18 13:49:00|19158|19068|19145|19055|19158.5|19068.5|19142.2|19052.2|35
1655560150000|2022-06-18 13:49:10|19144.8|19054.8|19152.7|19062.7|19155.3|19065.3|19144.6|19054.6|24
1655560160000|2022-06-18 13:49:20|19151|19061|19148.3|19058.3|19151.9|19061.9|19148.1|19058.1|30
1655560170000|2022-06-18 13:49:30|19148.2|19058.2|19146.7|19056.7|19148.2|19058.2|19142.9|19052.9|34
1655560180000|2022-06-18 13:49:40|19147|19057|19154.8|19064.8|19161.2|19071.2|19147|19057|37
1655560190000|2022-06-18 13:49:50|19155|19065|19148.1|19058.1|19155.2|19065.2|19145.9|19055.9|25
1655560200000|2022-06-18 13:50:00|19148|19058|19155|19065|19155|19065|19142.8|19052.8|29
1655560210000|2022-06-18 13:50:10|19155.4|19065.4|19151|19061|19157.5|19067.5|19150.5|19060.5|26
1655560220000|2022-06-18 13:50:20|19151.3|19061.3|19153.3|19063.3|19155|19065|19150.8|19060.8|22
1655560230000|2022-06-18 13:50:30|19153.1|19063.1|19155.1|19065.1|19155.6|19065.6|19152.7|19062.7|26
1655560240000|2022-06-18 13:50:40|19155.2|19065.2|19155.7|19065.7|19158|19068|19155|19065|29
1655560250000|2022-06-18 13:50:50|19155.4|19065.4|19155.3|19065.3|19155.4|19065.4|19155|19065|11
1655560260000|2022-06-18 13:51:00|19155.5|19065.5|19161.3|19071.3|19163.9|19073.9|19155.4|19065.4|28
1655560270000|2022-06-18 13:51:10|19161.6|19071.6|19153.5|19063.5|19161.6|19071.6|19150.7|19060.7|29
1655560280000|2022-06-18 13:51:20|19153|19063|19152.2|19062.2|19154.4|19064.4|19151.8|19061.8|26
1655560290000|2022-06-18 13:51:30|19152.1|19062.1|19177.2|19087.2|19177.8|19087.8|19152.1|19062.1|35
1655560300000|2022-06-18 13:51:40|19177|19087|19184.6|19094.6|19186|19096|19176.4|19086.4|36
1655560310000|2022-06-18 13:51:50|19184.5|19094.5|19183.6|19093.6|19184.5|19094.5|19181.9|19091.9|21
1655560320000|2022-06-18 13:52:00|19183.3|19093.3|19185.6|19095.6|19193.1|19103.1|19183.3|19093.3|31
1655560330000|2022-06-18 13:52:10|19185.7|19095.7|19178|19088|19185.9|19095.9|19177.3|19087.3|38
1655560340000|2022-06-18 13:52:20|19178.1|19088.1|19175.9|19085.9|19178.1|19088.1|19175.5|19085.5|29
1655560350000|2022-06-18 13:52:30|19175.8|19085.8|19190.6|19100.6|19190.6|19100.6|19175.8|19085.8|34
1655560360000|2022-06-18 13:52:40|19190.7|19100.7|19183.1|19093.1|19191|19101|19179.5|19089.5|29
1655560370000|2022-06-18 13:52:50|19182.8|19092.8|19189.9|19099.9|19191.6|19101.6|19182|19092|37
1655560380000|2022-06-18 13:53:00|19190.7|19100.7|19186.4|19096.4|19194.2|19104.2|19185.5|19095.5|34
1655560390000|2022-06-18 13:53:10|19186.6|19096.6|19196.4|19106.4|19207.8|19117.8|19185.9|19095.9|37
1655560400000|2022-06-18 13:53:20|19196.5|19106.5|19200.3|19110.3|19206.4|19116.4|19196.1|19106.1|32
1655560410000|2022-06-18 13:53:30|19200|19110|19201.6|19111.6|19201.6|19111.6|19198.3|19108.3|32
1655560420000|2022-06-18 13:53:40|19201.9|19111.9|19208.3|19118.3|19212.3|19122.3|19200|19110|35
1655560430000|2022-06-18 13:53:50|19208.6|19118.6|19211.2|19121.2|19211.9|19121.9|19200.2|19110.2|33
1655560440000|2022-06-18 13:54:00|19211.1|19121.1|19212.7|19122.7|19214.3|19124.3|19207.4|19117.4|24
1655560450000|2022-06-18 13:54:10|19212.6|19122.6|19213.5|19123.5|19213.5|19123.5|19208.5|19118.5|24
1655560460000|2022-06-18 13:54:20|19212.9|19122.9|19213.9|19123.9|19218.1|19128.1|19210.8|19120.8|26
1655560470000|2022-06-18 13:54:30|19213.5|19123.5|19213.5|19123.5|19213.5|19123.5|19212.4|19122.4|21
1655560480000|2022-06-18 13:54:40|19213.2|19123.2|19213.8|19123.8|19214|19124|19213|19123|28
1655560490000|2022-06-18 13:54:50|19213.6|19123.6|19222.1|19132.1|19222.1|19132.1|19213.5|19123.5|32
1655560500000|2022-06-18 13:55:00|19222|19132|19220.4|19130.4|19232.8|19142.8|19217.2|19127.2|38
1655560510000|2022-06-18 13:55:10|19219.4|19129.4|19200.2|19110.2|19219.4|19129.4|19196|19106|39
1655560520000|2022-06-18 13:55:20|19200.1|19110.1|19202.7|19112.7|19203.4|19113.4|19200.1|19110.1|26
1655560530000|2022-06-18 13:55:30|19202.6|19112.6|19192.3|19102.3|19203.3|19113.3|19191.9|19101.9|35
1655560540000|2022-06-18 13:55:40|19191.6|19101.6|19194.8|19104.8|19194.8|19104.8|19183.9|19093.9|36
1655560550000|2022-06-18 13:55:50|19194.6|19104.6|19188.7|19098.7|19201.3|19111.3|19187.5|19097.5|36
1655560560000|2022-06-18 13:56:00|19189.2|19099.2|19196.8|19106.8|19199.8|19109.8|19185.2|19095.2|36
1655560570000|2022-06-18 13:56:10|19199.2|19109.2|19203.4|19113.4|19203.4|19113.4|19198.7|19108.7|32
1655560580000|2022-06-18 13:56:20|19202.9|19112.9|19198.4|19108.4|19206.9|19116.9|19198.4|19108.4|33
1655560590000|2022-06-18 13:56:30|19199.2|19109.2|19198.8|19108.8|19201.6|19111.6|19197.3|19107.3|29
1655560600000|2022-06-18 13:56:40|19198.6|19108.6|19208.5|19118.5|19214.7|19124.7|19198.6|19108.6|35
1655560610000|2022-06-18 13:56:50|19208.6|19118.6|19206.1|19116.1|19211.6|19121.6|19205.3|19115.3|33
1655560620000|2022-06-18 13:57:00|19207.1|19117.1|19211.7|19121.7|19211.7|19121.7|19206.3|19116.3|28
1655560630000|2022-06-18 13:57:10|19211.9|19121.9|19215.8|19125.8|19217.5|19127.5|19211.9|19121.9|30
1655560640000|2022-06-18 13:57:20|19215.7|19125.7|19222.8|19132.8|19227.7|19137.7|19213.4|19123.4|28
1655560650000|2022-06-18 13:57:30|19223|19133|19223|19133|19226|19136|19220.4|19130.4|31
1655560660000|2022-06-18 13:57:40|19222.9|19132.9|19223|19133|19223.7|19133.7|19220.1|19130.1|32
1655560670000|2022-06-18 13:57:50|19222.7|19132.7|19222.2|19132.2|19223.1|19133.1|19219.9|19129.9|22
1655560680000|2022-06-18 13:58:00|19221.2|19131.2|19224.4|19134.4|19224.4|19134.4|19217.5|19127.5|28
1655560690000|2022-06-18 13:58:10|19224.2|19134.2|19225.1|19135.1|19229.8|19139.8|19223|19133|29
1655560700000|2022-06-18 13:58:20|19225.4|19135.4|19227.5|19137.5|19227.6|19137.6|19221.4|19131.4|30
1655560710000|2022-06-18 13:58:30|19227.3|19137.3|19226.2|19136.2|19227.7|19137.7|19225.3|19135.3|32
1655560720000|2022-06-18 13:58:40|19225.1|19135.1|19227.3|19137.3|19227.3|19137.3|19223|19133|35
1655560730000|2022-06-18 13:58:50|19227|19137|19204.4|19114.4|19227.3|19137.3|19203.1|19113.1|33
1655560740000|2022-06-18 13:59:00|19203.6|19113.6|19219.2|19129.2|19219.4|19129.4|19203.6|19113.6|27
1655560750000|2022-06-18 13:59:10|19219.6|19129.6|19219|19129|19221.5|19131.5|19217.7|19127.7|35
1655560760000|2022-06-18 13:59:20|19217.9|19127.9|19224|19134|19224.4|19134.4|19216|19126|35
1655560770000|2022-06-18 13:59:30|19224.4|19134.4|19218.7|19128.7|19224.5|19134.5|19218.7|19128.7|20
1655560780000|2022-06-18 13:59:40|19218.6|19128.6|19220.3|19130.3|19220.7|19130.7|19218.2|19128.2|21
1655560790000|2022-06-18 13:59:50|19220.6|19130.6|19220.3|19130.3|19220.8|19130.8|19220.2|19130.2|22
1655560800000|2022-06-18 14:00:00|19220.5|19130.5|19218.5|19128.5|19221.4|19131.4|19218.5|19128.5|26
1655560810000|2022-06-18 14:00:10|19218.4|19128.4|19218.5|19128.5|19218.5|19128.5|19206.7|19116.7|30
1655560820000|2022-06-18 14:00:20|19218.1|19128.1|19222|19132|19227.1|19137.1|19217|19127|34
1655560830000|2022-06-18 14:00:30|19222.2|19132.2|19234|19144|19234.4|19144.4|19222.1|19132.1|32
1655560840000|2022-06-18 14:00:40|19234.4|19144.4|19231.3|19141.3|19234.8|19144.8|19229.1|19139.1|33
1655560850000|2022-06-18 14:00:50|19230.4|19140.4|19244|19154|19244|19154|19230.4|19140.4|37
1655560860000|2022-06-18 14:01:00|19243.6|19153.6|19252.7|19162.7|19269|19179|19243.5|19153.5|38
1655560870000|2022-06-18 14:01:10|19252.8|19162.8|19270.9|19180.9|19279.2|19189.2|19252|19162|39
1655560880000|2022-06-18 14:01:20|19271|19181|19255.7|19165.7|19271.5|19181.5|19253.3|19163.3|35
1655560890000|2022-06-18 14:01:30|19249.7|19159.7|19265.1|19175.1|19266.4|19176.4|19249.7|19159.7|38
1655560900000|2022-06-18 14:01:40|19265.5|19175.5|19256.9|19166.9|19275.3|19185.3|19252.3|19162.3|39
1655560910000|2022-06-18 14:01:50|19257.2|19167.2|19262|19172|19267.2|19177.2|19255|19165|39
1655560920000|2022-06-18 14:02:00|19261.8|19171.8|19253.2|19163.2|19262|19172|19253.2|19163.2|32
1655560930000|2022-06-18 14:02:10|19253.3|19163.3|19254.8|19164.8|19256.9|19166.9|19252.9|19162.9|34
1655560940000|2022-06-18 14:02:20|19254.6|19164.6|19250.5|19160.5|19263.9|19173.9|19247.4|19157.4|33
1655560950000|2022-06-18 14:02:30|19251|19161|19242.9|19152.9|19251.4|19161.4|19241.6|19151.6|31
1655560960000|2022-06-18 14:02:40|19243.1|19153.1|19246.2|19156.2|19248.6|19158.6|19242.1|19152.1|27
1655560970000|2022-06-18 14:02:50|19246.6|19156.6|19248.5|19158.5|19248.9|19158.9|19245.9|19155.9|29
1655560980000|2022-06-18 14:03:00|19248.4|19158.4|19246.4|19156.4|19250.2|19160.2|19246.3|19156.3|30
1655560990000|2022-06-18 14:03:10|19246.2|19156.2|19246.3|19156.3|19247.1|19157.1|19244.4|19154.4|28
1655561000000|2022-06-18 14:03:20|19244.6|19154.6|19234|19144|19247.2|19157.2|19232.5|19142.5|35
1655561010000|2022-06-18 14:03:30|19231.3|19141.3|19246.1|19156.1|19246.1|19156.1|19231.3|19141.3|34
1655561020000|2022-06-18 14:03:40|19245.9|19155.9|19244|19154|19246.9|19156.9|19242.7|19152.7|30
1655561030000|2022-06-18 14:03:50|19244.3|19154.3|19243.5|19153.5|19245.4|19155.4|19243.2|19153.2|31
1655561040000|2022-06-18 14:04:00|19243.7|19153.7|19259.2|19169.2|19259.2|19169.2|19243.4|19153.4|22
1655561050000|2022-06-18 14:04:10|19260.6|19170.6|19254.2|19164.2|19264.6|19174.6|19250.5|19160.5|37
1655561060000|2022-06-18 14:04:20|19255.9|19165.9|19251.2|19161.2|19256.7|19166.7|19248.8|19158.8|31
1655561070000|2022-06-18 14:04:30|19251.1|19161.1|19249.5|19159.5|19251.1|19161.1|19247.8|19157.8|26
1655561080000|2022-06-18 14:04:40|19249.2|19159.2|19266.3|19176.3|19266.3|19176.3|19249|19159|32
1655561090000|2022-06-18 14:04:50|19266.7|19176.7|19254.4|19164.4|19266.7|19176.7|19253.9|19163.9|35
1655561100000|2022-06-18 14:05:00|19254.3|19164.3|19256.1|19166.1|19256.9|19166.9|19252.9|19162.9|30
1655561110000|2022-06-18 14:05:10|19256.2|19166.2|19257.9|19167.9|19258.2|19168.2|19252.1|19162.1|31
1655561120000|2022-06-18 14:05:20|19257.6|19167.6|19258.3|19168.3|19264.1|19174.1|19255.8|19165.8|39
1655561130000|2022-06-18 14:05:30|19258.2|19168.2|19259.8|19169.8|19260.1|19170.1|19256.5|19166.5|26
1655561140000|2022-06-18 14:05:40|19259.9|19169.9|19263.8|19173.8|19264.2|19174.2|19258.8|19168.8|30
1655561150000|2022-06-18 14:05:50|19264|19174|19257.8|19167.8|19264.2|19174.2|19254.4|19164.4|30
1655561160000|2022-06-18 14:06:00|19258|19168|19255.3|19165.3|19258.8|19168.8|19255.1|19165.1|31
1655561170000|2022-06-18 14:06:10|19255.1|19165.1|19252.8|19162.8|19255.4|19165.4|19251.2|19161.2|24
1655561180000|2022-06-18 14:06:20|19253.5|19163.5|19249.6|19159.6|19253.9|19163.9|19243.3|19153.3|28
1655561190000|2022-06-18 14:06:30|19251.3|19161.3|19250.3|19160.3|19254.6|19164.6|19249|19159|30
1655561200000|2022-06-18 14:06:40|19250.1|19160.1|19253.6|19163.6|19253.7|19163.7|19250.1|19160.1|28
1655561210000|2022-06-18 14:06:50|19254.2|19164.2|19259.1|19169.1|19261.1|19171.1|19254.2|19164.2|38
1655561220000|2022-06-18 14:07:00|19259|19169|19253.8|19163.8|19259.1|19169.1|19253.3|19163.3|31
1655561230000|2022-06-18 14:07:10|19255.1|19165.1|19255.4|19165.4|19259.5|19169.5|19255.1|19165.1|26
1655561240000|2022-06-18 14:07:20|19255.9|19165.9|19266.5|19176.5|19267|19177|19253.8|19163.8|32
1655561250000|2022-06-18 14:07:30|19266.7|19176.7|19274.2|19184.2|19278.3|19188.3|19265.5|19175.5|35
1655561260000|2022-06-18 14:07:40|19274.9|19184.9|19271.6|19181.6|19275.7|19185.7|19271.3|19181.3|35
1655561270000|2022-06-18 14:07:50|19272.3|19182.3|19272.2|19182.2|19272.6|19182.6|19271.5|19181.5|18
1655561280000|2022-06-18 14:08:00|19272.3|19182.3|19274.5|19184.5|19282.5|19192.5|19272.2|19182.2|23
1655561290000|2022-06-18 14:08:10|19273.5|19183.5|19261|19171|19273.5|19183.5|19260.6|19170.6|32
1655561300000|2022-06-18 14:08:20|19259.7|19169.7|19274.7|19184.7|19275.2|19185.2|19258.8|19168.8|38
1655561310000|2022-06-18 14:08:30|19274.8|19184.8|19264.9|19174.9|19275|19185|19264.7|19174.7|33
1655561320000|2022-06-18 14:08:40|19265|19175|19267.4|19177.4|19267.4|19177.4|19263.7|19173.7|35
1655561330000|2022-06-18 14:08:50|19268|19178|19265.7|19175.7|19268|19178|19265.7|19175.7|24
1655561340000|2022-06-18 14:09:00|19266.2|19176.2|19267.6|19177.6|19273.9|19183.9|19265.9|19175.9|30
1655561350000|2022-06-18 14:09:10|19268.9|19178.9|19260.7|19170.7|19268.9|19178.9|19259.5|19169.5|29
1655561360000|2022-06-18 14:09:20|19260.8|19170.8|19219.6|19129.6|19260.8|19170.8|19219.6|19129.6|34
1655561370000|2022-06-18 14:09:30|19219.7|19129.7|19223.8|19133.8|19227.1|19137.1|19216.8|19126.8|40
1655561380000|2022-06-18 14:09:40|19223.7|19133.7|19233.5|19143.5|19233.9|19143.9|19223.1|19133.1|36
1655561390000|2022-06-18 14:09:50|19233.3|19143.3|19226.7|19136.7|19233.3|19143.3|19226.7|19136.7|33
1655561400000|2022-06-18 14:10:00|19227.3|19137.3|19220|19130|19229|19139|19220|19130|35
1655561410000|2022-06-18 14:10:10|19220.8|19130.8|19223.6|19133.6|19223.7|19133.7|19211.6|19121.6|37
1655561420000|2022-06-18 14:10:20|19226.1|19136.1|19232.3|19142.3|19232.5|19142.5|19225.8|19135.8|28
1655561430000|2022-06-18 14:10:30|19232.4|19142.4|19229.7|19139.7|19232.8|19142.8|19229.6|19139.6|28
1655561440000|2022-06-18 14:10:40|19230.1|19140.1|19231.9|19141.9|19234.5|19144.5|19229.9|19139.9|34
1655561450000|2022-06-18 14:10:50|19232|19142|19231.8|19141.8|19232.5|19142.5|19231.1|19141.1|23
1655561460000|2022-06-18 14:11:00|19232.4|19142.4|19236.8|19146.8|19240.5|19150.5|19231.9|19141.9|27
1655561470000|2022-06-18 14:11:10|19237.2|19147.2|19234.6|19144.6|19237.8|19147.8|19234.2|19144.2|31
1655561480000|2022-06-18 14:11:20|19232.9|19142.9|19243.4|19153.4|19243.9|19153.9|19232.9|19142.9|29
1655561490000|2022-06-18 14:11:30|19241.6|19151.6|19239.7|19149.7|19241.6|19151.6|19239.5|19149.5|17
1655561500000|2022-06-18 14:11:40|19239.5|19149.5|19241.3|19151.3|19241.3|19151.3|19238.7|19148.7|26
1655561510000|2022-06-18 14:11:50|19241|19151|19242.7|19152.7|19244.6|19154.6|19240.8|19150.8|29
1655561520000|2022-06-18 14:12:00|19241.6|19151.6|19236.8|19146.8|19245.1|19155.1|19236|19146|33
1655561530000|2022-06-18 14:12:10|19236.9|19146.9|19233.5|19143.5|19236.9|19146.9|19233.5|19143.5|32
1655561540000|2022-06-18 14:12:20|19233|19143|19232.2|19142.2|19236|19146|19228.7|19138.7|30
1655561550000|2022-06-18 14:12:30|19232.3|19142.3|19231.2|19141.2|19234.7|19144.7|19228.4|19138.4|32
1655561560000|2022-06-18 14:12:40|19230.9|19140.9|19216.9|19126.9|19231.2|19141.2|19216.9|19126.9|31
1655561570000|2022-06-18 14:12:50|19217.2|19127.2|19217.6|19127.6|19218.1|19128.1|19216.4|19126.4|24
1655561580000|2022-06-18 14:13:00|19217.9|19127.9|19217.5|19127.5|19217.9|19127.9|19216.2|19126.2|23
1655561590000|2022-06-18 14:13:10|19217.4|19127.4|19226.4|19136.4|19226.9|19136.9|19216.3|19126.3|28
1655561600000|2022-06-18 14:13:20|19223.3|19133.3|19223|19133|19226.2|19136.2|19222.8|19132.8|25
1655561610000|2022-06-18 14:13:30|19222.9|19132.9|19216.9|19126.9|19225.7|19135.7|19216.9|19126.9|32
1655561620000|2022-06-18 14:13:40|19216|19126|19208|19118|19217.3|19127.3|19207.2|19117.2|30
1655561630000|2022-06-18 14:13:50|19208.2|19118.2|19236.8|19146.8|19237.1|19147.1|19208.2|19118.2|34
1655561640000|2022-06-18 14:14:00|19237.3|19147.3|19240.6|19150.6|19244.5|19154.5|19232.5|19142.5|34
1655561650000|2022-06-18 14:14:10|19240.2|19150.2|19239.7|19149.7|19240.5|19150.5|19238.9|19148.9|29
1655561660000|2022-06-18 14:14:20|19239.5|19149.5|19238.8|19148.8|19240.1|19150.1|19238.5|19148.5|30
1655561670000|2022-06-18 14:14:30|19238.7|19148.7|19238.7|19148.7|19239|19149|19238|19148|25
1655561680000|2022-06-18 14:14:40|19238.8|19148.8|19241.1|19151.1|19241.5|19151.5|19238.5|19148.5|24
1655561690000|2022-06-18 14:14:50|19241|19151|19230.6|19140.6|19241.1|19151.1|19230.4|19140.4|33
1655561700000|2022-06-18 14:15:00|19231.6|19141.6|19230|19140|19238.9|19148.9|19225.4|19135.4|33
1655561710000|2022-06-18 14:15:10|19235.5|19145.5|19242.1|19152.1|19242.1|19152.1|19235.5|19145.5|30
1655561720000|2022-06-18 14:15:20|19245.2|19155.2|19250|19160|19252.5|19162.5|19245.2|19155.2|35
1655561730000|2022-06-18 14:15:30|19249.6|19159.6|19249.4|19159.4|19250.9|19160.9|19247.6|19157.6|31
1655561740000|2022-06-18 14:15:40|19249.6|19159.6|19241.1|19151.1|19250.5|19160.5|19241.1|19151.1|29
1655561750000|2022-06-18 14:15:50|19242.5|19152.5|19237.4|19147.4|19242.5|19152.5|19237.4|19147.4|29
1655561760000|2022-06-18 14:16:00|19237.5|19147.5|19235.4|19145.4|19237.9|19147.9|19235.4|19145.4|26
1655561770000|2022-06-18 14:16:10|19235.3|19145.3|19235|19145|19235.6|19145.6|19235|19145|25
1655561780000|2022-06-18 14:16:20|19235.3|19145.3|19233.8|19143.8|19240.1|19150.1|19233.8|19143.8|28
1655561790000|2022-06-18 14:16:30|19233.7|19143.7|19231.1|19141.1|19236.8|19146.8|19230.7|19140.7|27
1655561800000|2022-06-18 14:16:40|19231|19141|19226.4|19136.4|19231|19141|19226.3|19136.3|24
1655561810000|2022-06-18 14:16:50|19226.3|19136.3|19228.2|19138.2|19228.3|19138.3|19226.3|19136.3|23
1655561820000|2022-06-18 14:17:00|19228.1|19138.1|19229|19139|19235.2|19145.2|19228|19138|24
1655561830000|2022-06-18 14:17:10|19229.3|19139.3|19230.8|19140.8|19238.7|19148.7|19229.3|19139.3|29
1655561840000|2022-06-18 14:17:20|19231.5|19141.5|19229.2|19139.2|19233|19143|19227.7|19137.7|24
1655561850000|2022-06-18 14:17:30|19229.3|19139.3|19229.2|19139.2|19229.3|19139.3|19227.9|19137.9|18
1655561860000|2022-06-18 14:17:40|19229.3|19139.3|19228.4|19138.4|19229.4|19139.4|19227.9|19137.9|26
1655561870000|2022-06-18 14:17:50|19228.5|19138.5|19231.3|19141.3|19233.6|19143.6|19228.5|19138.5|29
1655561880000|2022-06-18 14:18:00|19231.1|19141.1|19222.9|19132.9|19231.1|19141.1|19222.7|19132.7|33
1655561890000|2022-06-18 14:18:10|19223.7|19133.7|19230.2|19140.2|19230.7|19140.7|19223.7|19133.7|34
1655561900000|2022-06-18 14:18:20|19230.1|19140.1|19214.7|19124.7|19230.1|19140.1|19214.4|19124.4|32
1655561910000|2022-06-18 14:18:30|19214|19124|19209.2|19119.2|19215.4|19125.4|19208.9|19118.9|32
1655561920000|2022-06-18 14:18:40|19209.1|19119.1|19206|19116|19209.1|19119.1|19205.7|19115.7|30
1655561930000|2022-06-18 14:18:50|19206.1|19116.1|19208.2|19118.2|19211.5|19121.5|19206|19116|33
1655561940000|2022-06-18 14:19:00|19208.3|19118.3|19211.9|19121.9|19216.4|19126.4|19208.3|19118.3|31
1655561950000|2022-06-18 14:19:10|19212.1|19122.1|19201.9|19111.9|19212.1|19122.1|19201.9|19111.9|31
1655561960000|2022-06-18 14:19:20|19204.7|19114.7|19195.6|19105.6|19205.3|19115.3|19194.2|19104.2|36
1655561970000|2022-06-18 14:19:30|19195.5|19105.5|19192.8|19102.8|19195.5|19105.5|19188.2|19098.2|37
1655561980000|2022-06-18 14:19:40|19198.4|19108.4|19192.1|19102.1|19200.4|19110.4|19192.1|19102.1|35
1655561990000|2022-06-18 14:19:50|19190.7|19100.7|19189.1|19099.1|19191.5|19101.5|19187.5|19097.5|35
1655562000000|2022-06-18 14:20:00|19188.1|19098.1|19197.8|19107.8|19198|19108|19186.5|19096.5|38
1655562010000|2022-06-18 14:20:10|19198.1|19108.1|19205.3|19115.3|19205.3|19115.3|19196.8|19106.8|36
1655562020000|2022-06-18 14:20:20|19205.5|19115.5|19202.7|19112.7|19205.5|19115.5|19201.4|19111.4|23
1655562030000|2022-06-18 14:20:30|19201.4|19111.4|19201.5|19111.5|19205.9|19115.9|19201.4|19111.4|30
1655562040000|2022-06-18 14:20:40|19201.6|19111.6|19199.4|19109.4|19202.4|19112.4|19196.4|19106.4|27
1655562050000|2022-06-18 14:20:50|19199.3|19109.3|19198.2|19108.2|19206.7|19116.7|19198.2|19108.2|32
1655562060000|2022-06-18 14:21:00|19198.4|19108.4|19206.5|19116.5|19207.4|19117.4|19198.2|19108.2|30
1655562070000|2022-06-18 14:21:10|19201.6|19111.6|19194.1|19104.1|19202|19112|19194|19104|29
1655562080000|2022-06-18 14:21:20|19193.5|19103.5|19203.5|19113.5|19203.6|19113.6|19193.5|19103.5|25
1655562090000|2022-06-18 14:21:30|19203.2|19113.2|19190.1|19100.1|19204.2|19114.2|19190.1|19100.1|30
1655562100000|2022-06-18 14:21:40|19190.2|19100.2|19189.8|19099.8|19196.2|19106.2|19188|19098|34
1655562110000|2022-06-18 14:21:50|19189.7|19099.7|19181.4|19091.4|19189.9|19099.9|19179.8|19089.8|29
1655562120000|2022-06-18 14:22:00|19179.6|19089.6|19191.3|19101.3|19191.3|19101.3|19179.6|19089.6|32
1655562130000|2022-06-18 14:22:10|19191.2|19101.2|19189.9|19099.9|19191.3|19101.3|19187.8|19097.8|26
1655562140000|2022-06-18 14:22:20|19190.5|19100.5|19190|19100|19191.3|19101.3|19188.8|19098.8|32
1655562150000|2022-06-18 14:22:30|19189.8|19099.8|19190.4|19100.4|19191.4|19101.4|19188.5|19098.5|31
1655562160000|2022-06-18 14:22:40|19191.5|19101.5|19189.7|19099.7|19191.5|19101.5|19189.2|19099.2|22
1655562170000|2022-06-18 14:22:50|19189.8|19099.8|19190.1|19100.1|19192|19102|19189.5|19099.5|23
1655562180000|2022-06-18 14:23:00|19190|19100|19190.7|19100.7|19191.3|19101.3|19189.3|19099.3|25
1655562190000|2022-06-18 14:23:10|19191.5|19101.5|19202.4|19112.4|19204.4|19114.4|19191.5|19101.5|31
1655562200000|2022-06-18 14:23:20|19202.5|19112.5|19210.1|19120.1|19211.2|19121.2|19202.4|19112.4|28
1655562210000|2022-06-18 14:23:30|19212.1|19122.1|19215.5|19125.5|19215.7|19125.7|19211.8|19121.8|28
1655562220000|2022-06-18 14:23:40|19215.6|19125.6|19209.7|19119.7|19216.2|19126.2|19207.9|19117.9|29
1655562230000|2022-06-18 14:23:50|19209.2|19119.2|19216.1|19126.1|19216.1|19126.1|19202.6|19112.6|28
1655562240000|2022-06-18 14:24:00|19216.8|19126.8|19220.6|19130.6|19220.8|19130.8|19214.4|19124.4|28
1655562250000|2022-06-18 14:24:10|19220.5|19130.5|19215.7|19125.7|19221.5|19131.5|19214|19124|30
1655562260000|2022-06-18 14:24:20|19215.5|19125.5|19222.2|19132.2|19222.3|19132.3|19214.5|19124.5|30
1655562270000|2022-06-18 14:24:30|19221.9|19131.9|19218.5|19128.5|19222.6|19132.6|19218.5|19128.5|25
1655562280000|2022-06-18 14:24:40|19218|19128|19221.2|19131.2|19221.2|19131.2|19216.2|19126.2|29
1655562290000|2022-06-18 14:24:50|19220.7|19130.7|19226.3|19136.3|19226.3|19136.3|19220.6|19130.6|31
1655562300000|2022-06-18 14:25:00|19229.4|19139.4|19222.9|19132.9|19230.3|19140.3|19222.9|19132.9|30
1655562310000|2022-06-18 14:25:10|19222.2|19132.2|19218.8|19128.8|19222.7|19132.7|19216.7|19126.7|26
1655562320000|2022-06-18 14:25:20|19218.1|19128.1|19220.1|19130.1|19222.3|19132.3|19218.1|19128.1|26
1655562330000|2022-06-18 14:25:30|19220.2|19130.2|19219.3|19129.3|19220.5|19130.5|19218.7|19128.7|27
1655562340000|2022-06-18 14:25:40|19218.8|19128.8|19220.8|19130.8|19220.8|19130.8|19218.3|19128.3|23
1655562350000|2022-06-18 14:25:50|19220.7|19130.7|19219.9|19129.9|19220.8|19130.8|19217.1|19127.1|27
1655562360000|2022-06-18 14:26:00|19220|19130|19219.2|19129.2|19220.1|19130.1|19218.9|19128.9|19
1655562370000|2022-06-18 14:26:10|19218.2|19128.2|19220.4|19130.4|19220.5|19130.5|19216.4|19126.4|23
1655562380000|2022-06-18 14:26:20|19219.8|19129.8|19215.7|19125.7|19220.7|19130.7|19215.7|19125.7|27
1655562390000|2022-06-18 14:26:30|19215.8|19125.8|19213.6|19123.6|19216.3|19126.3|19213.6|19123.6|27
1655562400000|2022-06-18 14:26:40|19213.5|19123.5|19213.7|19123.7|19214.6|19124.6|19213.1|19123.1|25
1655562410000|2022-06-18 14:26:50|19213.6|19123.6|19213.7|19123.7|19214|19124|19211.9|19121.9|19
1655562420000|2022-06-18 14:27:00|19213.8|19123.8|19213.5|19123.5|19214|19124|19212.2|19122.2|20
1655562430000|2022-06-18 14:27:10|19213.6|19123.6|19215.5|19125.5|19216.1|19126.1|19213.5|19123.5|16
1655562440000|2022-06-18 14:27:20|19217.6|19127.6|19214.2|19124.2|19218.2|19128.2|19213.9|19123.9|14
1655562450000|2022-06-18 14:27:30|19214.1|19124.1|19214.4|19124.4|19214.5|19124.5|19213.4|19123.4|21
1655562460000|2022-06-18 14:27:40|19214.2|19124.2|19210.5|19120.5|19214.5|19124.5|19209.7|19119.7|21
1655562470000|2022-06-18 14:27:50|19210.7|19120.7|19219.2|19129.2|19219.6|19129.6|19209.4|19119.4|27
1655562480000|2022-06-18 14:28:00|19217.3|19127.3|19213.4|19123.4|19218.5|19128.5|19212.2|19122.2|28
1655562490000|2022-06-18 14:28:10|19212.1|19122.1|19211.7|19121.7|19214.3|19124.3|19211.5|19121.5|19
1655562500000|2022-06-18 14:28:20|19211.6|19121.6|19191.6|19101.6|19211.6|19121.6|19191.6|19101.6|32
1655562510000|2022-06-18 14:28:30|19191.8|19101.8|19191.4|19101.4|19193|19103|19190.7|19100.7|28
1655562520000|2022-06-18 14:28:40|19191.7|19101.7|19188.2|19098.2|19191.7|19101.7|19188.2|19098.2|29
1655562530000|2022-06-18 14:28:50|19187.9|19097.9|19187.4|19097.4|19189.8|19099.8|19187.4|19097.4|30
1655562540000|2022-06-18 14:29:00|19187.7|19097.7|19185.8|19095.8|19190.3|19100.3|19185.2|19095.2|27
1655562550000|2022-06-18 14:29:10|19185.4|19095.4|19186.8|19096.8|19187.4|19097.4|19185.3|19095.3|25
1655562560000|2022-06-18 14:29:20|19187|19097|19187.3|19097.3|19187.6|19097.6|19186.6|19096.6|27
1655562570000|2022-06-18 14:29:30|19186.7|19096.7|19204.3|19114.3|19204.3|19114.3|19186.7|19096.7|36
1655562580000|2022-06-18 14:29:40|19204.9|19114.9|19210.8|19120.8|19211.6|19121.6|19204.6|19114.6|35
1655562590000|2022-06-18 14:29:50|19210.7|19120.7|19213.4|19123.4|19213.5|19123.5|19209.1|19119.1|25
1655562600000|2022-06-18 14:30:00|19213.9|19123.9|19214.2|19124.2|19216.2|19126.2|19213.2|19123.2|34
1655562610000|2022-06-18 14:30:10|19217.8|19127.8|19215.6|19125.6|19218.5|19128.5|19212.1|19122.1|29
1655562620000|2022-06-18 14:30:20|19218.3|19128.3|19224.9|19134.9|19225.1|19135.1|19218.3|19128.3|32
1655562630000|2022-06-18 14:30:30|19225|19135|19224.2|19134.2|19225.5|19135.5|19223.2|19133.2|30
1655562640000|2022-06-18 14:30:40|19224.4|19134.4|19224.4|19134.4|19225.3|19135.3|19223.8|19133.8|27
1655562650000|2022-06-18 14:30:50|19224|19134|19221.4|19131.4|19224|19134|19219.5|19129.5|36
1655562660000|2022-06-18 14:31:00|19220.3|19130.3|19219.8|19129.8|19220.9|19130.9|19219.8|19129.8|34
1655562670000|2022-06-18 14:31:10|19217.3|19127.3|19207.3|19117.3|19217.3|19127.3|19206.1|19116.1|32
1655562680000|2022-06-18 14:31:20|19207.2|19117.2|19206.9|19116.9|19207.6|19117.6|19206.1|19116.1|28
1655562690000|2022-06-18 14:31:30|19207|19117|19207|19117|19208.5|19118.5|19206.6|19116.6|27
1655562700000|2022-06-18 14:31:40|19207.2|19117.2|19200.7|19110.7|19207.7|19117.7|19200.4|19110.4|26
1655562710000|2022-06-18 14:31:50|19199.7|19109.7|19199|19109|19200.3|19110.3|19198.6|19108.6|26
1655562720000|2022-06-18 14:32:00|19200.2|19110.2|19206.5|19116.5|19207.2|19117.2|19200.2|19110.2|31
1655562730000|2022-06-18 14:32:10|19206.8|19116.8|19203.7|19113.7|19207|19117|19203.3|19113.3|26
1655562740000|2022-06-18 14:32:20|19203.8|19113.8|19204|19114|19204.4|19114.4|19203.5|19113.5|14
1655562750000|2022-06-18 14:32:30|19203.9|19113.9|19200.5|19110.5|19204.1|19114.1|19200.5|19110.5|27
1655562760000|2022-06-18 14:32:40|19200.6|19110.6|19196.9|19106.9|19200.7|19110.7|19196.7|19106.7|23
1655562770000|2022-06-18 14:32:50|19196.6|19106.6|19195.1|19105.1|19197.3|19107.3|19195.1|19105.1|34
1655562780000|2022-06-18 14:33:00|19195.3|19105.3|19194.8|19104.8|19196.2|19106.2|19194.6|19104.6|22
1655562790000|2022-06-18 14:33:10|19195.3|19105.3|19195|19105|19196.2|19106.2|19194.6|19104.6|32
1655562800000|2022-06-18 14:33:20|19195.1|19105.1|19194.7|19104.7|19195.9|19105.9|19194.6|19104.6|26
1655562810000|2022-06-18 14:33:30|19194.9|19104.9|19194.1|19104.1|19195.3|19105.3|19194|19104|30
1655562820000|2022-06-18 14:33:40|19194|19104|19194.4|19104.4|19195.1|19105.1|19193.9|19103.9|18
1655562830000|2022-06-18 14:33:50|19194.6|19104.6|19194.2|19104.2|19194.6|19104.6|19194.1|19104.1|18
1655562840000|2022-06-18 14:34:00|19194.4|19104.4|19191.9|19101.9|19194.5|19104.5|19191.7|19101.7|26
1655562850000|2022-06-18 14:34:10|19191.4|19101.4|19205|19115|19205.2|19115.2|19189.9|19099.9|35
1655562860000|2022-06-18 14:34:20|19205.9|19115.9|19206|19116|19211.3|19121.3|19205.8|19115.8|28
1655562870000|2022-06-18 14:34:30|19206.3|19116.3|19208.8|19118.8|19210|19120|19206.3|19116.3|26
1655562880000|2022-06-18 14:34:40|19208.7|19118.7|19221.9|19131.9|19222.6|19132.6|19208.6|19118.6|27
1655562890000|2022-06-18 14:34:50|19222|19132|19233.6|19143.6|19233.8|19143.8|19220.5|19130.5|20
1655562900000|2022-06-18 14:35:00|19234.1|19144.1|19234.9|19144.9|19234.9|19144.9|19230.7|19140.7|30
1655562910000|2022-06-18 14:35:10|19236.8|19146.8|19246|19156|19247.7|19157.7|19236.8|19146.8|35
1655562920000|2022-06-18 14:35:20|19246.1|19156.1|19240.8|19150.8|19246.1|19156.1|19239.9|19149.9|27
1655562930000|2022-06-18 14:35:30|19240.7|19150.7|19239.2|19149.2|19241.1|19151.1|19238.8|19148.8|28
1655562940000|2022-06-18 14:35:40|19239.3|19149.3|19232.7|19142.7|19240|19150|19231.2|19141.2|29
1655562950000|2022-06-18 14:35:50|19233.1|19143.1|19242.5|19152.5|19242.5|19152.5|19233.1|19143.1|32
1655562960000|2022-06-18 14:36:00|19242.6|19152.6|19238.7|19148.7|19244.8|19154.8|19237.5|19147.5|33
1655562970000|2022-06-18 14:36:10|19238.9|19148.9|19238.3|19148.3|19239.1|19149.1|19236.8|19146.8|26
1655562980000|2022-06-18 14:36:20|19238.5|19148.5|19217.4|19127.4|19238.5|19148.5|19217.4|19127.4|36
1655562990000|2022-06-18 14:36:30|19217.3|19127.3|19209.3|19119.3|19217.3|19127.3|19209.2|19119.2|29
1655563000000|2022-06-18 14:36:40|19209.6|19119.6|19213.3|19123.3|19215|19125|19204.8|19114.8|35
1655563010000|2022-06-18 14:36:50|19213.2|19123.2|19209.1|19119.1|19217|19127|19206.5|19116.5|34
1655563020000|2022-06-18 14:37:00|19208.6|19118.6|19207.7|19117.7|19209|19119|19206.5|19116.5|27
1655563030000|2022-06-18 14:37:10|19207.5|19117.5|19203.2|19113.2|19208.7|19118.7|19203.2|19113.2|29
1655563040000|2022-06-18 14:37:20|19203.6|19113.6|19199|19109|19204.2|19114.2|19199|19109|27
1655563050000|2022-06-18 14:37:30|19198.8|19108.8|19218.6|19128.6|19218.6|19128.6|19198.6|19108.6|36
1655563060000|2022-06-18 14:37:40|19218.5|19128.5|19222.3|19132.3|19222.3|19132.3|19213.9|19123.9|34
1655563070000|2022-06-18 14:37:50|19221.8|19131.8|19221.9|19131.9|19222.9|19132.9|19218.7|19128.7|31
1655563080000|2022-06-18 14:38:00|19221.7|19131.7|19226|19136|19226.5|19136.5|19221.7|19131.7|22
1655563090000|2022-06-18 14:38:10|19226.6|19136.6|19220.5|19130.5|19226.6|19136.6|19220.1|19130.1|28
1655563100000|2022-06-18 14:38:20|19220.1|19130.1|19224|19134|19224.3|19134.3|19220|19130|37
1655563110000|2022-06-18 14:38:30|19224.3|19134.3|19225|19135|19225.1|19135.1|19223.9|19133.9|22
1655563120000|2022-06-18 14:38:40|19225.9|19135.9|19225.2|19135.2|19226.8|19136.8|19224|19134|31
1655563130000|2022-06-18 14:38:50|19224.8|19134.8|19226.6|19136.6|19227.1|19137.1|19223|19133|31
1655563140000|2022-06-18 14:39:00|19226.8|19136.8|19225.6|19135.6|19226.8|19136.8|19225|19135|29
1655563150000|2022-06-18 14:39:10|19225.7|19135.7|19224.4|19134.4|19225.8|19135.8|19224.1|19134.1|34
1655563160000|2022-06-18 14:39:20|19224.5|19134.5|19223.1|19133.1|19224.7|19134.7|19223|19133|25
1655563170000|2022-06-18 14:39:30|19223.4|19133.4|19224.5|19134.5|19225.3|19135.3|19223.3|19133.3|26
1655563180000|2022-06-18 14:39:40|19224.3|19134.3|19233.6|19143.6|19233.6|19143.6|19224.1|19134.1|25
1655563190000|2022-06-18 14:39:50|19233.7|19143.7|19236.4|19146.4|19237|19147|19232.7|19142.7|20
1655563200000|2022-06-18 14:40:00|19236.2|19146.2|19230.8|19140.8|19236.4|19146.4|19227.4|19137.4|35
1655563210000|2022-06-18 14:40:10|19233.8|19143.8|19238|19148|19238.3|19148.3|19230.6|19140.6|29
1655563220000|2022-06-18 14:40:20|19238.2|19148.2|19240|19150|19240.8|19150.8|19237.3|19147.3|19
1655563230000|2022-06-18 14:40:30|19240.9|19150.9|19243.9|19153.9|19246.3|19156.3|19238.2|19148.2|25
1655563240000|2022-06-18 14:40:40|19243.7|19153.7|19245.2|19155.2|19245.6|19155.6|19243.7|19153.7|29
1655563250000|2022-06-18 14:40:50|19245.6|19155.6|19246|19156|19246|19156|19244.2|19154.2|24
1655563260000|2022-06-18 14:41:00|19247.1|19157.1|19245.9|19155.9|19247.4|19157.4|19245.1|19155.1|32
1655563270000|2022-06-18 14:41:10|19245.7|19155.7|19247|19157|19249.5|19159.5|19245.6|19155.6|31
1655563280000|2022-06-18 14:41:20|19247.2|19157.2|19246|19156|19249.8|19159.8|19241.8|19151.8|34
1655563290000|2022-06-18 14:41:30|19244.4|19154.4|19240.2|19150.2|19246.7|19156.7|19239.6|19149.6|34
1655563300000|2022-06-18 14:41:40|19238.4|19148.4|19239|19149|19242|19152|19237.5|19147.5|27
1655563310000|2022-06-18 14:41:50|19239.7|19149.7|19237.2|19147.2|19240.2|19150.2|19236.7|19146.7|34
1655563320000|2022-06-18 14:42:00|19236.8|19146.8|19234|19144|19238|19148|19234|19144|25
1655563330000|2022-06-18 14:42:10|19235.1|19145.1|19232.3|19142.3|19236.3|19146.3|19229.6|19139.6|34
1655563340000|2022-06-18 14:42:20|19232.1|19142.1|19232.7|19142.7|19233|19143|19231.3|19141.3|24
1655563350000|2022-06-18 14:42:30|19232.4|19142.4|19232.4|19142.4|19232.9|19142.9|19232.3|19142.3|24
1655563360000|2022-06-18 14:42:40|19232.5|19142.5|19232|19142|19232.5|19142.5|19231.7|19141.7|22
1655563370000|2022-06-18 14:42:50|19231.9|19141.9|19227.9|19137.9|19232.1|19142.1|19227.9|19137.9|24
1655563380000|2022-06-18 14:43:00|19227.3|19137.3|19215.4|19125.4|19227.3|19137.3|19212.2|19122.2|34
1655563390000|2022-06-18 14:43:10|19215.5|19125.5|19215.6|19125.6|19215.6|19125.6|19209.8|19119.8|33
1655563400000|2022-06-18 14:43:20|19215.7|19125.7|19210.8|19120.8|19219.3|19129.3|19208.8|19118.8|33
1655563410000|2022-06-18 14:43:30|19211.2|19121.2|19207.9|19117.9|19211.2|19121.2|19206.2|19116.2|21
1655563420000|2022-06-18 14:43:40|19208|19118|19206.7|19116.7|19208|19118|19205.6|19115.6|16
1655563430000|2022-06-18 14:43:50|19207.2|19117.2|19208.2|19118.2|19208.6|19118.6|19206.6|19116.6|30
1655563440000|2022-06-18 14:44:00|19208.5|19118.5|19206.2|19116.2|19209|19119|19206.2|19116.2|25
1655563450000|2022-06-18 14:44:10|19206|19116|19203.9|19113.9|19207.3|19117.3|19203.9|19113.9|27
1655563460000|2022-06-18 14:44:20|19203.8|19113.8|19200.7|19110.7|19204.8|19114.8|19200.7|19110.7|31
1655563470000|2022-06-18 14:44:30|19200.9|19110.9|19205.7|19115.7|19208.3|19118.3|19194.5|19104.5|33
1655563480000|2022-06-18 14:44:40|19205.4|19115.4|19203|19113|19205.6|19115.6|19202.3|19112.3|28
1655563490000|2022-06-18 14:44:50|19202.6|19112.6|19204.7|19114.7|19205.8|19115.8|19202|19112|33
1655563500000|2022-06-18 14:45:00|19204.9|19114.9|19198.8|19108.8|19205.1|19115.1|19198.8|19108.8|30
1655563510000|2022-06-18 14:45:10|19199|19109|19206.6|19116.6|19207.8|19117.8|19193.1|19103.1|38
1655563520000|2022-06-18 14:45:20|19206.8|19116.8|19206.1|19116.1|19207.2|19117.2|19205.4|19115.4|28
1655563530000|2022-06-18 14:45:30|19206|19116|19214.2|19124.2|19215.5|19125.5|19205.8|19115.8|26
1655563540000|2022-06-18 14:45:40|19215.5|19125.5|19229.2|19139.2|19229.9|19139.9|19215.5|19125.5|33
1655563550000|2022-06-18 14:45:50|19229.5|19139.5|19233.4|19143.4|19234.3|19144.3|19229.5|19139.5|34
1655563560000|2022-06-18 14:46:00|19234.5|19144.5|19233.2|19143.2|19234.6|19144.6|19229.3|19139.3|35
1655563570000|2022-06-18 14:46:10|19233.3|19143.3|19229.6|19139.6|19233.4|19143.4|19226.2|19136.2|30
1655563580000|2022-06-18 14:46:20|19230.2|19140.2|19231.5|19141.5|19232.6|19142.6|19230.2|19140.2|29
1655563590000|2022-06-18 14:46:30|19231.4|19141.4|19231.3|19141.3|19232.1|19142.1|19231|19141|30
1655563600000|2022-06-18 14:46:40|19231.4|19141.4|19231.3|19141.3|19231.7|19141.7|19230.2|19140.2|18
1655563610000|2022-06-18 14:46:50|19231.1|19141.1|19229.9|19139.9|19231.2|19141.2|19229.9|19139.9|22
1655563620000|2022-06-18 14:47:00|19230.3|19140.3|19200.1|19110.1|19230.3|19140.3|19200|19110|38
1655563630000|2022-06-18 14:47:10|19200|19110|19209.8|19119.8|19215.7|19125.7|19198.1|19108.1|35
1655563640000|2022-06-18 14:47:20|19209.5|19119.5|19200.1|19110.1|19209.5|19119.5|19199.7|19109.7|25
1655563650000|2022-06-18 14:47:30|19200.2|19110.2|19194.1|19104.1|19200.2|19110.2|19194.1|19104.1|28
1655563660000|2022-06-18 14:47:40|19193.7|19103.7|19191.5|19101.5|19195|19105|19189.1|19099.1|33
1655563670000|2022-06-18 14:47:50|19191.6|19101.6|19190.1|19100.1|19199.4|19109.4|19189.4|19099.4|30
1655563680000|2022-06-18 14:48:00|19197.2|19107.2|19198.6|19108.6|19200.1|19110.1|19197.2|19107.2|31
1655563690000|2022-06-18 14:48:10|19198.2|19108.2|19199.1|19109.1|19199.4|19109.4|19197.1|19107.1|26
1655563700000|2022-06-18 14:48:20|19198.9|19108.9|19193.8|19103.8|19199.2|19109.2|19193.7|19103.7|33
1655563710000|2022-06-18 14:48:30|19193.6|19103.6|19195.1|19105.1|19195.2|19105.2|19193|19103|18
1655563720000|2022-06-18 14:48:40|19195.2|19105.2|19192.9|19102.9|19195.2|19105.2|19192|19102|27
1655563730000|2022-06-18 14:48:50|19192.7|19102.7|19190.9|19100.9|19194|19104|19190.8|19100.8|22
1655563740000|2022-06-18 14:49:00|19190.3|19100.3|19187.9|19097.9|19190.5|19100.5|19187.1|19097.1|25
1655563750000|2022-06-18 14:49:10|19188.1|19098.1|19185.5|19095.5|19193.2|19103.2|19185.4|19095.4|35
1655563760000|2022-06-18 14:49:20|19186.4|19096.4|19170.6|19080.6|19186.5|19096.5|19168.3|19078.3|36
1655563770000|2022-06-18 14:49:30|19170.9|19080.9|19163|19073|19173.6|19083.6|19163|19073|36
1655563780000|2022-06-18 14:49:40|19161.9|19071.9|19146.1|19056.1|19161.9|19071.9|19145.7|19055.7|38
1655563790000|2022-06-18 14:49:50|19146.3|19056.3|19162.5|19072.5|19167.7|19077.7|19146.3|19056.3|33
1655563800000|2022-06-18 14:50:00|19162.6|19072.6|19178.5|19088.5|19178.5|19088.5|19161.6|19071.6|36
1655563810000|2022-06-18 14:50:10|19178.6|19088.6|19174|19084|19178.6|19088.6|19173.4|19083.4|31
1655563820000|2022-06-18 14:50:20|19174.3|19084.3|19160.9|19070.9|19175|19085|19159.8|19069.8|32
1655563830000|2022-06-18 14:50:30|19160.6|19070.6|19152.8|19062.8|19160.9|19070.9|19152.3|19062.3|33
1655563840000|2022-06-18 14:50:40|19152.6|19062.6|19141.1|19051.1|19155.3|19065.3|19138.3|19048.3|35
1655563850000|2022-06-18 14:50:50|19141.4|19051.4|19128.8|19038.8|19141.4|19051.4|19128.8|19038.8|37
1655563860000|2022-06-18 14:51:00|19129.1|19039.1|19142.8|19052.8|19144.2|19054.2|19127.4|19037.4|33
1655563870000|2022-06-18 14:51:10|19143.2|19053.2|19139.9|19049.9|19148.1|19058.1|19139.5|19049.5|31
1655563880000|2022-06-18 14:51:20|19137.8|19047.8|19131.2|19041.2|19138.4|19048.4|19128.3|19038.3|37
1655563890000|2022-06-18 14:51:30|19131.4|19041.4|19129.4|19039.4|19134|19044|19128.4|19038.4|38
1655563900000|2022-06-18 14:51:40|19130.2|19040.2|19122.9|19032.9|19130.2|19040.2|19121.9|19031.9|30
1655563910000|2022-06-18 14:51:50|19123.2|19033.2|19123.2|19033.2|19126.3|19036.3|19122.9|19032.9|34
1655563920000|2022-06-18 14:52:00|19123.3|19033.3|19128.7|19038.7|19128.8|19038.8|19120.5|19030.5|30
1655563930000|2022-06-18 14:52:10|19128.8|19038.8|19122.3|19032.3|19129.8|19039.8|19122.2|19032.2|31
1655563940000|2022-06-18 14:52:20|19122.6|19032.6|19126|19036|19127.3|19037.3|19122.6|19032.6|26
1655563950000|2022-06-18 14:52:30|19125.7|19035.7|19136.5|19046.5|19141.7|19051.7|19125.7|19035.7|37
1655563960000|2022-06-18 14:52:40|19130.5|19040.5|19128|19038|19133.1|19043.1|19126.3|19036.3|28
1655563970000|2022-06-18 14:52:50|19128.1|19038.1|19132|19042|19132|19042|19128.1|19038.1|26
1655563980000|2022-06-18 14:53:00|19132.2|19042.2|19120|19030|19132.2|19042.2|19119.9|19029.9|32
1655563990000|2022-06-18 14:53:10|19119.9|19029.9|19120.1|19030.1|19121|19031|19118.6|19028.6|23
1655564000000|2022-06-18 14:53:20|19120.3|19030.3|19118.2|19028.2|19121.2|19031.2|19118.2|19028.2|24
1655564010000|2022-06-18 14:53:30|19118|19028|19118.2|19028.2|19118.6|19028.6|19117.7|19027.7|20
1655564020000|2022-06-18 14:53:40|19118|19028|19119.6|19029.6|19119.6|19029.6|19118|19028|20
1655564030000|2022-06-18 14:53:50|19119.5|19029.5|19119.8|19029.8|19120.8|19030.8|19117.5|19027.5|28
1655564040000|2022-06-18 14:54:00|19119.7|19029.7|19121.5|19031.5|19123.5|19033.5|19119|19029|26
1655564050000|2022-06-18 14:54:10|19122.2|19032.2|19114.3|19024.3|19129.6|19039.6|19114.3|19024.3|32
1655564060000|2022-06-18 14:54:20|19113.5|19023.5|19120.4|19030.4|19120.4|19030.4|19112.2|19022.2|32
1655564070000|2022-06-18 14:54:30|19120.6|19030.6|19115.7|19025.7|19120.7|19030.7|19115.1|19025.1|30
1655564080000|2022-06-18 14:54:40|19115.4|19025.4|19114.7|19024.7|19115.7|19025.7|19114.1|19024.1|20
1655564090000|2022-06-18 14:54:50|19114.4|19024.4|19098.8|19008.8|19116|19026|19098.8|19008.8|26
1655564100000|2022-06-18 14:55:00|19099.8|19009.8|19109.3|19019.3|19109.3|19019.3|19092.8|19002.8|39
1655564110000|2022-06-18 14:55:10|19112.4|19022.4|19109.7|19019.7|19117.3|19027.3|19109.3|19019.3|33
1655564120000|2022-06-18 14:55:20|19109.5|19019.5|19103.2|19013.2|19110.1|19020.1|19100.8|19010.8|33
1655564130000|2022-06-18 14:55:30|19103.4|19013.4|19110.4|19020.4|19112.8|19022.8|19101.8|19011.8|33
1655564140000|2022-06-18 14:55:40|19109.9|19019.9|19105.6|19015.6|19110.9|19020.9|19104.2|19014.2|26
1655564150000|2022-06-18 14:55:50|19105.7|19015.7|19099|19009|19105.7|19015.7|19097.9|19007.9|35
1655564160000|2022-06-18 14:56:00|19099.7|19009.7|19107.6|19017.6|19108.3|19018.3|19099.7|19009.7|28
1655564170000|2022-06-18 14:56:10|19107.1|19017.1|19124.7|19034.7|19124.7|19034.7|19106|19016|31
1655564180000|2022-06-18 14:56:20|19124.8|19034.8|19115.4|19025.4|19124.8|19034.8|19115.1|19025.1|24
1655564190000|2022-06-18 14:56:30|19115.7|19025.7|19116.5|19026.5|19119.2|19029.2|19114|19024|36
1655564200000|2022-06-18 14:56:40|19116.6|19026.6|19116.6|19026.6|19117.4|19027.4|19115.2|19025.2|25
1655564210000|2022-06-18 14:56:50|19117.3|19027.3|19130.2|19040.2|19134.7|19044.7|19117.3|19027.3|29
1655564220000|2022-06-18 14:57:00|19130.3|19040.3|19116.2|19026.2|19130.3|19040.3|19115.7|19025.7|30
1655564230000|2022-06-18 14:57:10|19116.4|19026.4|19116.2|19026.2|19116.8|19026.8|19114.7|19024.7|26
1655564240000|2022-06-18 14:57:20|19117.1|19027.1|19110.6|19020.6|19120.7|19030.7|19110.6|19020.6|36
1655564250000|2022-06-18 14:57:30|19110.1|19020.1|19102.1|19012.1|19110.5|19020.5|19102.1|19012.1|34
1655564260000|2022-06-18 14:57:40|19101.2|19011.2|19097.4|19007.4|19102.1|19012.1|19097.4|19007.4|30
1655564270000|2022-06-18 14:57:50|19097.2|19007.2|19097.8|19007.8|19100.6|19010.6|19096.7|19006.7|30
1655564280000|2022-06-18 14:58:00|19097.7|19007.7|19098.5|19008.5|19098.5|19008.5|19096.4|19006.4|33
1655564290000|2022-06-18 14:58:10|19101.1|19011.1|19106.2|19016.2|19106.4|19016.4|19101.1|19011.1|27
1655564300000|2022-06-18 14:58:20|19106.3|19016.3|19111.9|19021.9|19113.2|19023.2|19105.8|19015.8|32
1655564310000|2022-06-18 14:58:30|19112|19022|19109.6|19019.6|19112|19022|19107.5|19017.5|26
1655564320000|2022-06-18 14:58:40|19109.8|19019.8|19109|19019|19110.7|19020.7|19108.3|19018.3|29
1655564330000|2022-06-18 14:58:50|19109.7|19019.7|19109.1|19019.1|19110.1|19020.1|19107.7|19017.7|29
1655564340000|2022-06-18 14:59:00|19109|19019|19099.4|19009.4|19109.1|19019.1|19099.4|19009.4|33
1655564350000|2022-06-18 14:59:10|19099|19009|19099.3|19009.3|19100.1|19010.1|19098.9|19008.9|29
1655564360000|2022-06-18 14:59:20|19098.7|19008.7|19099.6|19009.6|19099.8|19009.8|19097.6|19007.6|34
1655564370000|2022-06-18 14:59:30|19099.7|19009.7|19099.5|19009.5|19100|19010|19098.6|19008.6|14
1655564380000|2022-06-18 14:59:40|19099.4|19009.4|19099.4|19009.4|19104.3|19014.3|19098.3|19008.3|23
1655564390000|2022-06-18 14:59:50|19098.9|19008.9|19100.7|19010.7|19102.3|19012.3|19098.9|19008.9|34
1655564400000|2022-06-18 15:00:00|19100.2|19010.2|19107.8|19017.8|19111.1|19021.1|19098.9|19008.9|32
1655564410000|2022-06-18 15:00:10|19106.7|19016.7|19097.7|19007.7|19107.2|19017.2|19097.7|19007.7|27
1655564420000|2022-06-18 15:00:20|19096.6|19006.6|19095|19005|19097.7|19007.7|19093.1|19003.1|30
1655564430000|2022-06-18 15:00:30|19094.4|19004.4|19094.4|19004.4|19095.1|19005.1|19093.7|19003.7|22
1655564440000|2022-06-18 15:00:40|19094.5|19004.5|19092.1|19002.1|19094.7|19004.7|19090.9|19000.9|27
1655564450000|2022-06-18 15:00:50|19092|19002|19082.2|18992.2|19092|19002|19080.3|18990.3|27
1655564460000|2022-06-18 15:01:00|19079.7|18989.7|19100.5|19010.5|19100.6|19010.6|19071.4|18981.4|35
1655564470000|2022-06-18 15:01:10|19099.7|19009.7|19097.8|19007.8|19105.3|19015.3|19097.8|19007.8|34
1655564480000|2022-06-18 15:01:20|19098.5|19008.5|19098.1|19008.1|19100.9|19010.9|19096.7|19006.7|32
1655564490000|2022-06-18 15:01:30|19098.5|19008.5|19088.7|18998.7|19098.5|19008.5|19088.7|18998.7|31
1655564500000|2022-06-18 15:01:40|19090.2|19000.2|19077.1|18987.1|19090.4|19000.4|19074|18984|32
1655564510000|2022-06-18 15:01:50|19076.9|18986.9|19081.2|18991.2|19089.7|18999.7|19073.8|18983.8|35
1655564520000|2022-06-18 15:02:00|19081.3|18991.3|19080.8|18990.8|19084.3|18994.3|19075.9|18985.9|35
1655564530000|2022-06-18 15:02:10|19080.9|18990.9|19082.4|18992.4|19082.4|18992.4|19076.5|18986.5|28
1655564540000|2022-06-18 15:02:20|19082.9|18992.9|19086.1|18996.1|19090.7|19000.7|19082.9|18992.9|36
1655564550000|2022-06-18 15:02:30|19085.8|18995.8|19084.9|18994.9|19087.6|18997.6|19084.9|18994.9|21
1655564560000|2022-06-18 15:02:40|19083.9|18993.9|19078.9|18988.9|19085.2|18995.2|19077.6|18987.6|30
1655564570000|2022-06-18 15:02:50|19078.6|18988.6|19086|18996|19088|18998|19078.5|18988.5|30
1655564580000|2022-06-18 15:03:00|19086.3|18996.3|19079.5|18989.5|19086.3|18996.3|19079.5|18989.5|33
1655564590000|2022-06-18 15:03:10|19079.7|18989.7|19092.8|19002.8|19094|19004|19078.3|18988.3|32
1655564600000|2022-06-18 15:03:20|19092.1|19002.1|19096.5|19006.5|19098.6|19008.6|19091.1|19001.1|33
1655564610000|2022-06-18 15:03:30|19095.9|19005.9|19094.4|19004.4|19096.3|19006.3|19094.4|19004.4|27
1655564620000|2022-06-18 15:03:40|19094.5|19004.5|19092.6|19002.6|19095.2|19005.2|19091.7|19001.7|28
1655564630000|2022-06-18 15:03:50|19092.3|19002.3|19088|18998|19092.3|19002.3|19086.4|18996.4|30
1655564640000|2022-06-18 15:04:00|19087.6|18997.6|19085.5|18995.5|19091.7|19001.7|19085.5|18995.5|35
1655564650000|2022-06-18 15:04:10|19085.7|18995.7|19084.6|18994.6|19087.1|18997.1|19084.6|18994.6|33
1655564660000|2022-06-18 15:04:20|19084.2|18994.2|19094.3|19004.3|19097.2|19007.2|19082.6|18992.6|38
1655564670000|2022-06-18 15:04:30|19094.4|19004.4|19085|18995|19094.8|19004.8|19083.4|18993.4|36
1655564680000|2022-06-18 15:04:40|19084.6|18994.6|19075.3|18985.3|19085.7|18995.7|19072.2|18982.2|36
1655564690000|2022-06-18 15:04:50|19075.9|18985.9|19072.9|18982.9|19079.5|18989.5|19071.2|18981.2|36
1655564700000|2022-06-18 15:05:00|19073.7|18983.7|19072.4|18982.4|19079.2|18989.2|19072.4|18982.4|38
1655564710000|2022-06-18 15:05:10|19073.2|18983.2|19073.2|18983.2|19076.9|18986.9|19060.3|18970.3|34
1655564720000|2022-06-18 15:05:20|19073.8|18983.8|19071.6|18981.6|19075.3|18985.3|19068.9|18978.9|37
1655564730000|2022-06-18 15:05:30|19071.8|18981.8|19059.4|18969.4|19071.8|18981.8|19059|18969|37
1655564740000|2022-06-18 15:05:40|19059.3|18969.3|19062.3|18972.3|19063.8|18973.8|19056.8|18966.8|35
1655564750000|2022-06-18 15:05:50|19061.8|18971.8|19056.8|18966.8|19065.1|18975.1|19056.3|18966.3|34
1655564760000|2022-06-18 15:06:00|19056.9|18966.9|19059.1|18969.1|19061.1|18971.1|19056.3|18966.3|31
1655564770000|2022-06-18 15:06:10|19059.6|18969.6|19058.3|18968.3|19059.9|18969.9|19057.3|18967.3|33
1655564780000|2022-06-18 15:06:20|19058.4|18968.4|19054.6|18964.6|19059.6|18969.6|19054.5|18964.5|36
1655564790000|2022-06-18 15:06:30|19055|18965|19055.6|18965.6|19057.2|18967.2|19054.4|18964.4|30
1655564800000|2022-06-18 15:06:40|19056.1|18966.1|19068.9|18978.9|19068.9|18978.9|19051.1|18961.1|40
1655564810000|2022-06-18 15:06:50|19070.4|18980.4|19055.4|18965.4|19071.4|18981.4|19055.4|18965.4|32
1655564820000|2022-06-18 15:07:00|19054.1|18964.1|19065.3|18975.3|19066.8|18976.8|19053.8|18963.8|34
1655564830000|2022-06-18 15:07:10|19064.5|18974.5|19060.9|18970.9|19067|18977|19060.7|18970.7|29
1655564840000|2022-06-18 15:07:20|19061.4|18971.4|19060.6|18970.6|19061.5|18971.5|19057.7|18967.7|34
1655564850000|2022-06-18 15:07:30|19060.5|18970.5|19070.1|18980.1|19070.2|18980.2|19060.4|18970.4|36
1655564860000|2022-06-18 15:07:40|19069.5|18979.5|19072.1|18982.1|19072.2|18982.2|19068.5|18978.5|36
1655564870000|2022-06-18 15:07:50|19071.8|18981.8|19080|18990|19082.6|18992.6|19071.5|18981.5|33
1655564880000|2022-06-18 15:08:00|19080.2|18990.2|19083.6|18993.6|19084.7|18994.7|19079.4|18989.4|30
1655564890000|2022-06-18 15:08:10|19083.2|18993.2|19073.9|18983.9|19088.3|18998.3|19072.2|18982.2|36
1655564900000|2022-06-18 15:08:20|19073.4|18983.4|19071.3|18981.3|19081.9|18991.9|19069.2|18979.2|36
1655564910000|2022-06-18 15:08:30|19070.2|18980.2|19070|18980|19071.7|18981.7|19066.2|18976.2|33
1655564920000|2022-06-18 15:08:40|19069.9|18979.9|19073.9|18983.9|19073.9|18983.9|19068.8|18978.8|29
1655564930000|2022-06-18 15:08:50|19073.2|18983.2|19082.7|18992.7|19083.1|18993.1|19070.9|18980.9|30
1655564940000|2022-06-18 15:09:00|19082.9|18992.9|19080.9|18990.9|19083.2|18993.2|19080.1|18990.1|35
1655564950000|2022-06-18 15:09:10|19081|18991|19083.9|18993.9|19085.9|18995.9|19080.9|18990.9|27
1655564960000|2022-06-18 15:09:20|19083.6|18993.6|19083.4|18993.4|19086.3|18996.3|19083.3|18993.3|32
1655564970000|2022-06-18 15:09:30|19082.9|18992.9|19087|18997|19088|18998|19082.9|18992.9|30
1655564980000|2022-06-18 15:09:40|19086.9|18996.9|19081.1|18991.1|19086.9|18996.9|19080|18990|35
1655564990000|2022-06-18 15:09:50|19081.4|18991.4|19077.4|18987.4|19082.8|18992.8|19076.1|18986.1|34
1655565000000|2022-06-18 15:10:00|19077.7|18987.7|19075|18985|19077.7|18987.7|19074|18984|29
1655565010000|2022-06-18 15:10:10|19074.6|18984.6|19063.2|18973.2|19074.6|18984.6|19061|18971|35
1655565020000|2022-06-18 15:10:20|19063.3|18973.3|19060.3|18970.3|19064.7|18974.7|19058.7|18968.7|31
1655565030000|2022-06-18 15:10:30|19060.1|18970.1|19059.6|18969.6|19063|18973|19058.5|18968.5|26
1655565040000|2022-06-18 15:10:40|19059.7|18969.7|19065.3|18975.3|19066.6|18976.6|19058.6|18968.6|35
1655565050000|2022-06-18 15:10:50|19064.4|18974.4|19060.4|18970.4|19065.4|18975.4|19060|18970|32
1655565060000|2022-06-18 15:11:00|19060.5|18970.5|19064.5|18974.5|19066.3|18976.3|19059.9|18969.9|35
1655565070000|2022-06-18 15:11:10|19064.6|18974.6|19062.5|18972.5|19067.3|18977.3|19062.3|18972.3|32
1655565080000|2022-06-18 15:11:20|19062.8|18972.8|19067.2|18977.2|19067.7|18977.7|19061.1|18971.1|26
1655565090000|2022-06-18 15:11:30|19067.3|18977.3|19066.9|18976.9|19069.3|18979.3|19066.9|18976.9|29
1655565100000|2022-06-18 15:11:40|19065.1|18975.1|19057.4|18967.4|19065.1|18975.1|19056.4|18966.4|31
1655565110000|2022-06-18 15:11:50|19057.3|18967.3|19053.5|18963.5|19057.3|18967.3|19053|18963|36
1655565120000|2022-06-18 15:12:00|19053.4|18963.4|19050.8|18960.8|19054.7|18964.7|19050.3|18960.3|32
1655565130000|2022-06-18 15:12:10|19050.7|18960.7|18992.6|18902.6|19052.2|18962.2|18988.1|18898.1|36
1655565140000|2022-06-18 15:12:20|18995|18905|18999.8|18909.8|19004.7|18914.7|18983.6|18893.6|38
1655565150000|2022-06-18 15:12:30|18998.4|18908.4|19000.7|18910.7|19008.4|18918.4|18979.6|18889.6|39
1655565160000|2022-06-18 15:12:40|19000.6|18910.6|18994.9|18904.9|19014.9|18924.9|18993.2|18903.2|37
1655565170000|2022-06-18 15:12:50|18995.3|18905.3|18988.7|18898.7|18997.6|18907.6|18988.7|18898.7|35
1655565180000|2022-06-18 15:13:00|18988.8|18898.8|19011.7|18921.7|19016.8|18926.8|18987.8|18897.8|38
1655565190000|2022-06-18 15:13:10|19011.5|18921.5|19017.5|18927.5|19022.3|18932.3|19011.5|18921.5|36
1655565200000|2022-06-18 15:13:20|19017.4|18927.4|19004.4|18914.4|19018.4|18928.4|19003.9|18913.9|34
1655565210000|2022-06-18 15:13:30|19004.1|18914.1|18995.3|18905.3|19007|18917|18995.2|18905.2|35
1655565220000|2022-06-18 15:13:40|18997.9|18907.9|19006.5|18916.5|19010.6|18920.6|18992.5|18902.5|38
1655565230000|2022-06-18 15:13:50|19006.7|18916.7|19009.2|18919.2|19009.5|18919.5|19005.6|18915.6|29
1655565240000|2022-06-18 15:14:00|19009|18919|19013.7|18923.7|19017.3|18927.3|19006.3|18916.3|34
1655565250000|2022-06-18 15:14:10|19012.2|18922.2|19006.4|18916.4|19017.5|18927.5|19003.5|18913.5|39
1655565260000|2022-06-18 15:14:20|19008.5|18918.5|19006.8|18916.8|19011.7|18921.7|19001.6|18911.6|36
1655565270000|2022-06-18 15:14:30|19007.2|18917.2|18993|18903|19017.9|18927.9|18993|18903|37
1655565280000|2022-06-18 15:14:40|18994.3|18904.3|18998.6|18908.6|19001.7|18911.7|18993|18903|35
1655565290000|2022-06-18 15:14:50|18996.7|18906.7|18996.9|18906.9|18998.4|18908.4|18995.3|18905.3|31
1655565300000|2022-06-18 15:15:00|18997.8|18907.8|18994.1|18904.1|18997.9|18907.9|18992.2|18902.2|37
1655565310000|2022-06-18 15:15:10|18994.3|18904.3|18979.4|18889.4|18996.4|18906.4|18976.4|18886.4|38
1655565320000|2022-06-18 15:15:20|18978.7|18888.7|18982.3|18892.3|18985.8|18895.8|18976.2|18886.2|34
1655565330000|2022-06-18 15:15:30|18982|18892|18992.1|18902.1|18992.1|18902.1|18981.5|18891.5|35
1655565340000|2022-06-18 15:15:40|18994.5|18904.5|19009|18919|19009|18919|18994.1|18904.1|39
1655565350000|2022-06-18 15:15:50|19006.5|18916.5|19024|18934|19024.5|18934.5|19006.5|18916.5|32
1655565360000|2022-06-18 15:16:00|19024.1|18934.1|19022|18932|19026.5|18936.5|19019.4|18929.4|38
1655565370000|2022-06-18 15:16:10|19021.5|18931.5|19032.1|18942.1|19032.4|18942.4|19021.5|18931.5|33
1655565380000|2022-06-18 15:16:20|19032.2|18942.2|19030.9|18940.9|19032.2|18942.2|19024.3|18934.3|38
1655565390000|2022-06-18 15:16:30|19031|18941|19033.2|18943.2|19036.8|18946.8|19029.9|18939.9|38
1655565400000|2022-06-18 15:16:40|19033|18943|19025.6|18935.6|19034.6|18944.6|19025.6|18935.6|29
1655565410000|2022-06-18 15:16:50|19024.3|18934.3|19025.5|18935.5|19029.9|18939.9|19023.6|18933.6|33
1655565420000|2022-06-18 15:17:00|19024.6|18934.6|19033.8|18943.8|19033.8|18943.8|19023.6|18933.6|34
1655565430000|2022-06-18 15:17:10|19033.3|18943.3|19035.7|18945.7|19037.1|18947.1|19032.1|18942.1|28
1655565440000|2022-06-18 15:17:20|19035.6|18945.6|19049.9|18959.9|19050.9|18960.9|19034|18944|34
1655565450000|2022-06-18 15:17:30|19051.1|18961.1|19063.6|18973.6|19063.6|18973.6|19049.6|18959.6|38
1655565460000|2022-06-18 15:17:40|19063.5|18973.5|19050|18960|19063.5|18973.5|19040.2|18950.2|38
1655565470000|2022-06-18 15:17:50|19050.5|18960.5|19043.4|18953.4|19050.5|18960.5|19043.2|18953.2|33
1655565480000|2022-06-18 15:18:00|19044.2|18954.2|19067.6|18977.6|19068.1|18978.1|19044|18954|38
1655565490000|2022-06-18 15:18:10|19066.5|18976.5|19065.2|18975.2|19069.1|18979.1|19064.6|18974.6|31
1655565500000|2022-06-18 15:18:20|19065.8|18975.8|19068.7|18978.7|19072.3|18982.3|19064.8|18974.8|35
1655565510000|2022-06-18 15:18:30|19068.5|18978.5|19075.6|18985.6|19079.4|18989.4|19068.5|18978.5|37
1655565520000|2022-06-18 15:18:40|19075.5|18985.5|19073.8|18983.8|19075.8|18985.8|19071|18981|28
1655565530000|2022-06-18 15:18:50|19073.7|18983.7|19065.9|18975.9|19074.1|18984.1|19064.5|18974.5|35
1655565540000|2022-06-18 15:19:00|19063.8|18973.8|19059.3|18969.3|19066.1|18976.1|19052.6|18962.6|35
1655565550000|2022-06-18 15:19:10|19059.4|18969.4|19065|18975|19065.8|18975.8|19054.5|18964.5|34
1655565560000|2022-06-18 15:19:20|19064.8|18974.8|19070.5|18980.5|19073.6|18983.6|19064.8|18974.8|31
1655565570000|2022-06-18 15:19:30|19071.6|18981.6|19080.7|18990.7|19081|18991|19071.6|18981.6|36
1655565580000|2022-06-18 15:19:40|19080.6|18990.6|19106.3|19016.3|19110.7|19020.7|19080.6|18990.6|39
1655565590000|2022-06-18 15:19:50|19097.9|19007.9|19081|18991|19100.8|19010.8|19079.1|18989.1|35
1655565600000|2022-06-18 15:20:00|19080.5|18990.5|19076.7|18986.7|19084.4|18994.4|19072.1|18982.1|40
1655565610000|2022-06-18 15:20:10|19076.5|18986.5|19065.8|18975.8|19077|18987|19060.7|18970.7|32
1655565620000|2022-06-18 15:20:20|19065.7|18975.7|19062.9|18972.9|19066.7|18976.7|19061.7|18971.7|33
1655565630000|2022-06-18 15:20:30|19062.5|18972.5|19066.1|18976.1|19066.1|18976.1|19056.3|18966.3|32
1655565640000|2022-06-18 15:20:40|19065.8|18975.8|19067|18977|19068.6|18978.6|19063.7|18973.7|37
1655565650000|2022-06-18 15:20:50|19067.2|18977.2|19076.1|18986.1|19083.6|18993.6|19067.2|18977.2|36
1655565660000|2022-06-18 15:21:00|19071.3|18981.3|19056.9|18966.9|19075.4|18985.4|19056.2|18966.2|35
1655565670000|2022-06-18 15:21:10|19056.7|18966.7|19054.1|18964.1|19057|18967|19049.9|18959.9|34
1655565680000|2022-06-18 15:21:20|19054.2|18964.2|19059.7|18969.7|19060.9|18970.9|19054.2|18964.2|28
1655565690000|2022-06-18 15:21:30|19059.5|18969.5|19063.5|18973.5|19063.5|18973.5|19058.5|18968.5|29
1655565700000|2022-06-18 15:21:40|19063.6|18973.6|19065.5|18975.5|19074.4|18984.4|19063.3|18973.3|36
1655565710000|2022-06-18 15:21:50|19064.5|18974.5|19078.7|18988.7|19079.3|18989.3|19064.3|18974.3|35
1655565720000|2022-06-18 15:22:00|19078.6|18988.6|19074.2|18984.2|19079.1|18989.1|19074.2|18984.2|28
1655565730000|2022-06-18 15:22:10|19073.3|18983.3|19074.2|18984.2|19079.6|18989.6|19072|18982|32
1655565740000|2022-06-18 15:22:20|19074.3|18984.3|19073|18983|19074.5|18984.5|19072.6|18982.6|26
1655565750000|2022-06-18 15:22:30|19072.9|18982.9|19066.9|18976.9|19072.9|18982.9|19066.9|18976.9|31
1655565760000|2022-06-18 15:22:40|19066.7|18976.7|19082|18992|19082|18992|19066.7|18976.7|31
1655565770000|2022-06-18 15:22:50|19081.9|18991.9|19076.3|18986.3|19081.9|18991.9|19075.3|18985.3|29
1655565780000|2022-06-18 15:23:00|19076.6|18986.6|19076.8|18986.8|19076.8|18986.8|19074.8|18984.8|31
1655565790000|2022-06-18 15:23:10|19077|18987|19077.1|18987.1|19077.5|18987.5|19076.3|18986.3|24
1655565800000|2022-06-18 15:23:20|19077.3|18987.3|19076.8|18986.8|19078.2|18988.2|19075.9|18985.9|20
1655565810000|2022-06-18 15:23:30|19077.2|18987.2|19074|18984|19077.2|18987.2|19072|18982|27
1655565820000|2022-06-18 15:23:40|19073.7|18983.7|19075.7|18985.7|19075.7|18985.7|19069|18979|24
1655565830000|2022-06-18 15:23:50|19076.9|18986.9|19082.3|18992.3|19084.7|18994.7|19076.3|18986.3|29
1655565840000|2022-06-18 15:24:00|19082.1|18992.1|19097.3|19007.3|19099.4|19009.4|19082.1|18992.1|28
1655565850000|2022-06-18 15:24:10|19097.2|19007.2|19098.5|19008.5|19101.6|19011.6|19096|19006|27
1655565860000|2022-06-18 15:24:20|19098.7|19008.7|19095.7|19005.7|19100.9|19010.9|19094.3|19004.3|33
1655565870000|2022-06-18 15:24:30|19095.8|19005.8|19099.9|19009.9|19101|19011|19094.9|19004.9|30
1655565880000|2022-06-18 15:24:40|19099.6|19009.6|19100.7|19010.7|19101.8|19011.8|19097.6|19007.6|32
1655565890000|2022-06-18 15:24:50|19101.4|19011.4|19099.2|19009.2|19101.7|19011.7|19097.9|19007.9|36
1655565900000|2022-06-18 15:25:00|19099.4|19009.4|19109.5|19019.5|19109.8|19019.8|19099.3|19009.3|37
1655565910000|2022-06-18 15:25:10|19109.9|19019.9|19103.8|19013.8|19112.2|19022.2|19099.6|19009.6|31
1655565920000|2022-06-18 15:25:20|19103.9|19013.9|19128.7|19038.7|19136.5|19046.5|19103.9|19013.9|36
1655565930000|2022-06-18 15:25:30|19126.7|19036.7|19135.3|19045.3|19135.3|19045.3|19119.8|19029.8|36
1655565940000|2022-06-18 15:25:40|19136.4|19046.4|19141.7|19051.7|19141.7|19051.7|19128.4|19038.4|36
1655565950000|2022-06-18 15:25:50|19141.8|19051.8|19134.8|19044.8|19141.8|19051.8|19133.3|19043.3|34
1655565960000|2022-06-18 15:26:00|19134.6|19044.6|19131.5|19041.5|19136.3|19046.3|19131.5|19041.5|30
1655565970000|2022-06-18 15:26:10|19130.5|19040.5|19125.4|19035.4|19131.5|19041.5|19114.1|19024.1|35
1655565980000|2022-06-18 15:26:20|19124.2|19034.2|19125.1|19035.1|19126.1|19036.1|19121.1|19031.1|31
1655565990000|2022-06-18 15:26:30|19125.9|19035.9|19124.1|19034.1|19126.3|19036.3|19123.4|19033.4|26
1655566000000|2022-06-18 15:26:40|19123.8|19033.8|19136.1|19046.1|19138.7|19048.7|19123.6|19033.6|34
1655566010000|2022-06-18 15:26:50|19136.6|19046.6|19138.6|19048.6|19143.5|19053.5|19135|19045|36
1655566020000|2022-06-18 15:27:00|19137.9|19047.9|19135.8|19045.8|19138.5|19048.5|19135|19045|31
1655566030000|2022-06-18 15:27:10|19135.2|19045.2|19132.2|19042.2|19135.2|19045.2|19131.9|19041.9|28
1655566040000|2022-06-18 15:27:20|19132.3|19042.3|19129.4|19039.4|19133.3|19043.3|19129.4|19039.4|21
1655566050000|2022-06-18 15:27:30|19129.6|19039.6|19132.8|19042.8|19136.6|19046.6|19129.6|19039.6|34
1655566060000|2022-06-18 15:27:40|19132.1|19042.1|19128.2|19038.2|19135.4|19045.4|19126.8|19036.8|34
1655566070000|2022-06-18 15:27:50|19128.3|19038.3|19125|19035|19128.3|19038.3|19124.5|19034.5|33
1655566080000|2022-06-18 15:28:00|19126|19036|19131.4|19041.4|19133.8|19043.8|19126|19036|30
1655566090000|2022-06-18 15:28:10|19131.6|19041.6|19129.3|19039.3|19131.8|19041.8|19129.3|19039.3|31
1655566100000|2022-06-18 15:28:20|19129.2|19039.2|19121.8|19031.8|19130.9|19040.9|19121.5|19031.5|25
1655566110000|2022-06-18 15:28:30|19120.4|19030.4|19108.2|19018.2|19120.4|19030.4|19107.6|19017.6|32
1655566120000|2022-06-18 15:28:40|19108.6|19018.6|19110.8|19020.8|19112.3|19022.3|19107.2|19017.2|36
1655566130000|2022-06-18 15:28:50|19110.5|19020.5|19105.1|19015.1|19110.5|19020.5|19104.9|19014.9|28
1655566140000|2022-06-18 15:29:00|19105.2|19015.2|19101.1|19011.1|19105.7|19015.7|19098.7|19008.7|34
1655566150000|2022-06-18 15:29:10|19100.9|19010.9|19098.6|19008.6|19103.4|19013.4|19098.2|19008.2|33
1655566160000|2022-06-18 15:29:20|19097.1|19007.1|19118.8|19028.8|19119.3|19029.3|19096.7|19006.7|34
1655566170000|2022-06-18 15:29:30|19117.1|19027.1|19108.8|19018.8|19117.6|19027.6|19108.6|19018.6|35
1655566180000|2022-06-18 15:29:40|19108.7|19018.7|19106.4|19016.4|19108.7|19018.7|19105.7|19015.7|25
1655566190000|2022-06-18 15:29:50|19106.8|19016.8|19118.4|19028.4|19118.4|19028.4|19105.4|19015.4|31
1655566200000|2022-06-18 15:30:00|19117.6|19027.6|19132.9|19042.9|19132.9|19042.9|19117.6|19027.6|36
1655566210000|2022-06-18 15:30:10|19133.1|19043.1|19130.1|19040.1|19136.5|19046.5|19129|19039|32
1655566220000|2022-06-18 15:30:20|19129.9|19039.9|19122.5|19032.5|19130.4|19040.4|19121.5|19031.5|34
1655566230000|2022-06-18 15:30:30|19123.5|19033.5|19134.7|19044.7|19134.7|19044.7|19122.1|19032.1|32
1655566240000|2022-06-18 15:30:40|19134.3|19044.3|19123.3|19033.3|19135.9|19045.9|19123.3|19033.3|36
1655566250000|2022-06-18 15:30:50|19123.8|19033.8|19130.7|19040.7|19134.4|19044.4|19123.8|19033.8|34
1655566260000|2022-06-18 15:31:00|19130.6|19040.6|19124|19034|19130.7|19040.7|19123.3|19033.3|27
1655566270000|2022-06-18 15:31:10|19123.7|19033.7|19120.9|19030.9|19125.3|19035.3|19120.9|19030.9|30
1655566280000|2022-06-18 15:31:20|19120.8|19030.8|19111.6|19021.6|19120.9|19030.9|19111.6|19021.6|30
1655566290000|2022-06-18 15:31:30|19111.5|19021.5|19116.3|19026.3|19116.3|19026.3|19108.8|19018.8|33
1655566300000|2022-06-18 15:31:40|19116.4|19026.4|19117.7|19027.7|19120.1|19030.1|19115.2|19025.2|31
1655566310000|2022-06-18 15:31:50|19117.9|19027.9|19117.3|19027.3|19117.9|19027.9|19116.4|19026.4|20
1655566320000|2022-06-18 15:32:00|19117.2|19027.2|19113.6|19023.6|19117.9|19027.9|19113.4|19023.4|16
1655566330000|2022-06-18 15:32:10|19113.5|19023.5|19112.3|19022.3|19113.5|19023.5|19111.4|19021.4|23
1655566340000|2022-06-18 15:32:20|19112.2|19022.2|19108.2|19018.2|19112.4|19022.4|19107.8|19017.8|24
1655566350000|2022-06-18 15:32:30|19107.9|19017.9|19112.9|19022.9|19113.5|19023.5|19107.5|19017.5|26
1655566360000|2022-06-18 15:32:40|19112.7|19022.7|19118.9|19028.9|19119.1|19029.1|19111.6|19021.6|34
1655566370000|2022-06-18 15:32:50|19116.8|19026.8|19121|19031|19121|19031|19116.8|19026.8|20
1655566380000|2022-06-18 15:33:00|19121.2|19031.2|19123.1|19033.1|19123.4|19033.4|19121.2|19031.2|29
1655566390000|2022-06-18 15:33:10|19123.2|19033.2|19122.6|19032.6|19125.1|19035.1|19122|19032|27
1655566400000|2022-06-18 15:33:20|19122.7|19032.7|19118.2|19028.2|19122.8|19032.8|19118|19028|32
1655566410000|2022-06-18 15:33:30|19114.5|19024.5|19111.6|19021.6|19115|19025|19110.8|19020.8|29
1655566420000|2022-06-18 15:33:40|19110.7|19020.7|19101.4|19011.4|19111|19021|19101.3|19011.3|26
1655566430000|2022-06-18 15:33:50|19101.6|19011.6|19084.8|18994.8|19101.6|19011.6|19083.5|18993.5|31
1655566440000|2022-06-18 15:34:00|19085.1|18995.1|19095.3|19005.3|19098.3|19008.3|19084.8|18994.8|32
1655566450000|2022-06-18 15:34:10|19095.2|19005.2|19092.7|19002.7|19095.9|19005.9|19091.9|19001.9|25
1655566460000|2022-06-18 15:34:20|19092.5|19002.5|19092.5|19002.5|19094.6|19004.6|19090.6|19000.6|28
1655566470000|2022-06-18 15:34:30|19092.4|19002.4|19094.8|19004.8|19097.3|19007.3|19092.4|19002.4|29
1655566480000|2022-06-18 15:34:40|19094.4|19004.4|19095.5|19005.5|19096.2|19006.2|19094|19004|30
1655566490000|2022-06-18 15:34:50|19095.6|19005.6|19095.9|19005.9|19096.1|19006.1|19095.2|19005.2|29
1655566500000|2022-06-18 15:35:00|19095.8|19005.8|19096.5|19006.5|19097.3|19007.3|19095.8|19005.8|21
1655566510000|2022-06-18 15:35:10|19096.2|19006.2|19095.1|19005.1|19097.6|19007.6|19093.6|19003.6|23
1655566520000|2022-06-18 15:35:20|19094.8|19004.8|19095.2|19005.2|19095.7|19005.7|19094.7|19004.7|19
1655566530000|2022-06-18 15:35:30|19095.3|19005.3|19095.7|19005.7|19096.5|19006.5|19094.5|19004.5|24
1655566540000|2022-06-18 15:35:40|19095.8|19005.8|19092.1|19002.1|19096.5|19006.5|19090.9|19000.9|31
1655566550000|2022-06-18 15:35:50|19092|19002|19090.5|19000.5|19093.3|19003.3|19090.5|19000.5|25
1655566560000|2022-06-18 15:36:00|19090.2|19000.2|19088.6|18998.6|19090.4|19000.4|19087.8|18997.8|26
1655566570000|2022-06-18 15:36:10|19088.5|18998.5|19085.1|18995.1|19088.6|18998.6|19084.8|18994.8|26
1655566580000|2022-06-18 15:36:20|19085.3|18995.3|19084.6|18994.6|19085.3|18995.3|19083.1|18993.1|28
1655566590000|2022-06-18 15:36:30|19084.5|18994.5|19084.4|18994.4|19084.5|18994.5|19083.2|18993.2|23
1655566600000|2022-06-18 15:36:40|19084.2|18994.2|19079.2|18989.2|19084.3|18994.3|19078.9|18988.9|24
1655566610000|2022-06-18 15:36:50|19079.4|18989.4|19082.6|18992.6|19085.2|18995.2|19078.2|18988.2|31
1655566620000|2022-06-18 15:37:00|19084.8|18994.8|19092.7|19002.7|19093|19003|19084.4|18994.4|33
1655566630000|2022-06-18 15:37:10|19092.5|19002.5|19094.4|19004.4|19094.5|19004.5|19091.2|19001.2|28
1655566640000|2022-06-18 15:37:20|19093.8|19003.8|19095.8|19005.8|19095.8|19005.8|19092.9|19002.9|29
1655566650000|2022-06-18 15:37:30|19095.9|19005.9|19101.7|19011.7|19101.7|19011.7|19094.6|19004.6|30
1655566660000|2022-06-18 15:37:40|19101.6|19011.6|19100.3|19010.3|19102.4|19012.4|19099.8|19009.8|23
1655566670000|2022-06-18 15:37:50|19100.1|19010.1|19101.3|19011.3|19102.4|19012.4|19100|19010|18
1655566680000|2022-06-18 15:38:00|19101.5|19011.5|19101.3|19011.3|19101.6|19011.6|19101.2|19011.2|15
1655566690000|2022-06-18 15:38:10|19101.4|19011.4|19105.7|19015.7|19105.7|19015.7|19097.4|19007.4|23
1655566700000|2022-06-18 15:38:20|19105.8|19015.8|19110.8|19020.8|19112.3|19022.3|19105.8|19015.8|28
1655566710000|2022-06-18 15:38:30|19110.9|19020.9|19117.5|19027.5|19117.6|19027.6|19110.5|19020.5|32
1655566720000|2022-06-18 15:38:40|19118.3|19028.3|19120.1|19030.1|19126.8|19036.8|19118.3|19028.3|36
1655566730000|2022-06-18 15:38:50|19120|19030|19117.3|19027.3|19120.1|19030.1|19115.2|19025.2|28
1655566740000|2022-06-18 15:39:00|19115.8|19025.8|19115.5|19025.5|19117.5|19027.5|19115.1|19025.1|30
1655566750000|2022-06-18 15:39:10|19115.8|19025.8|19121|19031|19121.4|19031.4|19114.1|19024.1|26
1655566760000|2022-06-18 15:39:20|19120.5|19030.5|19112.3|19022.3|19121.3|19031.3|19109.6|19019.6|33
1655566770000|2022-06-18 15:39:30|19112.2|19022.2|19100.5|19010.5|19113.5|19023.5|19097.4|19007.4|31
1655566780000|2022-06-18 15:39:40|19095.9|19005.9|19093.1|19003.1|19096.2|19006.2|19092.4|19002.4|28
1655566790000|2022-06-18 15:39:50|19093|19003|19096.9|19006.9|19100.5|19010.5|19092.3|19002.3|33
1655566800000|2022-06-18 15:40:00|19096|19006|19099.1|19009.1|19099.9|19009.9|19093.8|19003.8|29
1655566810000|2022-06-18 15:40:10|19098|19008|19096.6|19006.6|19099|19009|19091.6|19001.6|33
1655566820000|2022-06-18 15:40:20|19096.3|19006.3|19076.5|18986.5|19096.6|19006.6|19076.4|18986.4|33
1655566830000|2022-06-18 15:40:30|19076.3|18986.3|19071.1|18981.1|19078|18988|19071.1|18981.1|34
1655566840000|2022-06-18 15:40:40|19071|18981|19065.6|18975.6|19071|18981|19065.2|18975.2|32
1655566850000|2022-06-18 15:40:50|19064.1|18974.1|19066.2|18976.2|19066.2|18976.2|19062.5|18972.5|30
1655566860000|2022-06-18 15:41:00|19065.9|18975.9|19063.5|18973.5|19068.7|18978.7|19062.2|18972.2|34
1655566870000|2022-06-18 15:41:10|19063.8|18973.8|19045.6|18955.6|19063.8|18973.8|19044.1|18954.1|35
1655566880000|2022-06-18 15:41:20|19046.1|18956.1|19047.2|18957.2|19047.2|18957.2|19044.4|18954.4|27
1655566890000|2022-06-18 15:41:30|19048.1|18958.1|19047.6|18957.6|19051.2|18961.2|19046.8|18956.8|33
1655566900000|2022-06-18 15:41:40|19047.4|18957.4|19049.3|18959.3|19050.3|18960.3|19047.3|18957.3|32
1655566910000|2022-06-18 15:41:50|19049.2|18959.2|19050.5|18960.5|19051.8|18961.8|19048.7|18958.7|23
1655566920000|2022-06-18 15:42:00|19050.6|18960.6|19048.4|18958.4|19050.7|18960.7|19046.5|18956.5|27
1655566930000|2022-06-18 15:42:10|19048.2|18958.2|19048.7|18958.7|19048.7|18958.7|19046|18956|28
1655566940000|2022-06-18 15:42:20|19047.6|18957.6|19061.6|18971.6|19061.6|18971.6|19046.4|18956.4|34
1655566950000|2022-06-18 15:42:30|19061.9|18971.9|19063.3|18973.3|19065|18975|19061.8|18971.8|30
1655566960000|2022-06-18 15:42:40|19062.5|18972.5|19059.3|18969.3|19062.5|18972.5|19057.1|18967.1|34
1655566970000|2022-06-18 15:42:50|19059.6|18969.6|19062.5|18972.5|19063.8|18973.8|19059.2|18969.2|26
1655566980000|2022-06-18 15:43:00|19062.7|18972.7|19052.8|18962.8|19062.7|18972.7|19052.8|18962.8|30
1655566990000|2022-06-18 15:43:10|19053|18963|19053|18963|19053.2|18963.2|19052|18962|24
1655567000000|2022-06-18 15:43:20|19052.8|18962.8|19055.8|18965.8|19056.1|18966.1|19052.6|18962.6|26
1655567010000|2022-06-18 15:43:30|19055.3|18965.3|19052.8|18962.8|19055.5|18965.5|19052.8|18962.8|26
1655567020000|2022-06-18 15:43:40|19052.7|18962.7|19052.6|18962.6|19054.2|18964.2|19051.1|18961.1|27
1655567030000|2022-06-18 15:43:50|19053|18963|19051.2|18961.2|19053|18963|19050.2|18960.2|25
1655567040000|2022-06-18 15:44:00|19051.8|18961.8|19050|18960|19051.8|18961.8|19050|18960|24
1655567050000|2022-06-18 15:44:10|19050.8|18960.8|19050.2|18960.2|19051.3|18961.3|19049.8|18959.8|25
1655567060000|2022-06-18 15:44:20|19050.3|18960.3|19050.2|18960.2|19051.4|18961.4|19049.6|18959.6|22
1655567070000|2022-06-18 15:44:30|19050.4|18960.4|19052.7|18962.7|19053.2|18963.2|19050.4|18960.4|26
1655567080000|2022-06-18 15:44:40|19052.8|18962.8|19053.2|18963.2|19053.6|18963.6|19051.8|18961.8|26
1655567090000|2022-06-18 15:44:50|19052.9|18962.9|19051.6|18961.6|19053.4|18963.4|19051.6|18961.6|25
1655567100000|2022-06-18 15:45:00|19051.3|18961.3|19053|18963|19053|18963|19051.2|18961.2|28
1655567110000|2022-06-18 15:45:10|19053.9|18963.9|19051.3|18961.3|19055.1|18965.1|19046.4|18956.4|28
1655567120000|2022-06-18 15:45:20|19051.2|18961.2|19059.1|18969.1|19062|18972|19051.2|18961.2|16
1655567130000|2022-06-18 15:45:30|19061|18971|19078.4|18988.4|19081.5|18991.5|19061|18971|31
1655567140000|2022-06-18 15:45:40|19080|18990|19061.2|18971.2|19080.2|18990.2|19061|18971|34
1655567150000|2022-06-18 15:45:50|19062.2|18972.2|19062.8|18972.8|19065.5|18975.5|19061.4|18971.4|31
1655567160000|2022-06-18 15:46:00|19064.3|18974.3|19061.9|18971.9|19064.3|18974.3|19060|18970|27
1655567170000|2022-06-18 15:46:10|19061.5|18971.5|19063.1|18973.1|19063.8|18973.8|19055.1|18965.1|32
1655567180000|2022-06-18 15:46:20|19063.2|18973.2|19063.2|18973.2|19063.3|18973.3|19061.1|18971.1|16
1655567190000|2022-06-18 15:46:30|19063.4|18973.4|19065.6|18975.6|19066|18976|19063|18973|23
1655567200000|2022-06-18 15:46:40|19065.7|18975.7|19066|18976|19066.5|18976.5|19065.6|18975.6|20
1655567210000|2022-06-18 15:46:50|19066.1|18976.1|19067.6|18977.6|19068.2|18978.2|19066|18976|27
1655567220000|2022-06-18 15:47:00|19068.1|18978.1|19068.2|18978.2|19068.3|18978.3|19067.5|18977.5|22
1655567230000|2022-06-18 15:47:10|19067.5|18977.5|19066.8|18976.8|19068.7|18978.7|19066.4|18976.4|30
1655567240000|2022-06-18 15:47:20|19066.7|18976.7|19066.8|18976.8|19067.1|18977.1|19064.6|18974.6|22
1655567250000|2022-06-18 15:47:30|19067|18977|19066.1|18976.1|19067.1|18977.1|19065.2|18975.2|25
1655567260000|2022-06-18 15:47:40|19065.9|18975.9|19069.8|18979.8|19070.2|18980.2|19065.9|18975.9|21
1655567270000|2022-06-18 15:47:50|19068.7|18978.7|19071.2|18981.2|19072|18982|19068.7|18978.7|22
1655567280000|2022-06-18 15:48:00|19071.5|18981.5|19075.5|18985.5|19076.7|18986.7|19071.5|18981.5|21
1655567290000|2022-06-18 15:48:10|19075.6|18985.6|19076.5|18986.5|19076.5|18986.5|19074|18984|25
1655567300000|2022-06-18 15:48:20|19076.8|18986.8|19064.2|18974.2|19076.8|18986.8|19063.7|18973.7|32
1655567310000|2022-06-18 15:48:30|19066.3|18976.3|19058.9|18968.9|19067.1|18977.1|19058.4|18968.4|33
1655567320000|2022-06-18 15:48:40|19058.6|18968.6|19060.5|18970.5|19060.8|18970.8|19058.2|18968.2|34
1655567330000|2022-06-18 15:48:50|19060.4|18970.4|19059|18969|19060.9|18970.9|19058|18968|31
1655567340000|2022-06-18 15:49:00|19058.6|18968.6|19056.2|18966.2|19058.6|18968.6|19055.6|18965.6|29
1655567350000|2022-06-18 15:49:10|19056.5|18966.5|19054.7|18964.7|19056.5|18966.5|19054.6|18964.6|36
1655567360000|2022-06-18 15:49:20|19055|18965|19054.7|18964.7|19055.6|18965.6|19053.4|18963.4|27
1655567370000|2022-06-18 15:49:30|19054.5|18964.5|19052.5|18962.5|19054.5|18964.5|19052|18962|30
1655567380000|2022-06-18 15:49:40|19052.3|18962.3|19055.1|18965.1|19062.7|18972.7|19051.8|18961.8|31
1655567390000|2022-06-18 15:49:50|19057.1|18967.1|19052|18962|19058.7|18968.7|19051.9|18961.9|33
1655567400000|2022-06-18 15:50:00|19052.4|18962.4|19050.7|18960.7|19052.7|18962.7|19050.7|18960.7|30
1655567410000|2022-06-18 15:50:10|19050.6|18960.6|19019.5|18929.5|19050.7|18960.7|19019.5|18929.5|39
1655567420000|2022-06-18 15:50:20|19023.9|18933.9|19008.4|18918.4|19024|18934|19007.8|18917.8|36
1655567430000|2022-06-18 15:50:30|19008.2|18918.2|18999.2|18909.2|19008.5|18918.5|18999.1|18909.1|39
1655567440000|2022-06-18 15:50:40|18998.9|18908.9|19000.2|18910.2|19003.2|18913.2|18998.9|18908.9|36
1655567450000|2022-06-18 15:50:50|19000|18910|19006.7|18916.7|19007.2|18917.2|18994.4|18904.4|34
1655567460000|2022-06-18 15:51:00|19006.3|18916.3|18987.5|18897.5|19007.4|18917.4|18987.4|18897.4|34
1655567470000|2022-06-18 15:51:10|18988.4|18898.4|18992.3|18902.3|18992.8|18902.8|18986.4|18896.4|39
1655567480000|2022-06-18 15:51:20|18991.6|18901.6|18997.8|18907.8|18998.5|18908.5|18988.3|18898.3|37
1655567490000|2022-06-18 15:51:30|18997.7|18907.7|19006.7|18916.7|19006.7|18916.7|18997.2|18907.2|34
1655567500000|2022-06-18 15:51:40|19008.6|18918.6|19026.2|18936.2|19027.1|18937.1|19008.6|18918.6|39
1655567510000|2022-06-18 15:51:50|19025.8|18935.8|19028.3|18938.3|19035.8|18945.8|19025.8|18935.8|33
1655567520000|2022-06-18 15:52:00|19028.6|18938.6|19008.9|18918.9|19028.8|18938.8|19006.4|18916.4|39
1655567530000|2022-06-18 15:52:10|19008.2|18918.2|19005.6|18915.6|19008.2|18918.2|19003|18913|37
1655567540000|2022-06-18 15:52:20|19005.4|18915.4|19003.6|18913.6|19006.5|18916.5|19002.8|18912.8|33
1655567550000|2022-06-18 15:52:30|19003.5|18913.5|19012.1|18922.1|19013.5|18923.5|19003.5|18913.5|29
1655567560000|2022-06-18 15:52:40|19012.5|18922.5|19009|18919|19013.4|18923.4|19009|18919|29
1655567570000|2022-06-18 15:52:50|19008.6|18918.6|19002.8|18912.8|19008.9|18918.9|19001.7|18911.7|28
1655567580000|2022-06-18 15:53:00|19002.9|18912.9|19003.8|18913.8|19003.9|18913.9|19002.1|18912.1|22
1655567590000|2022-06-18 15:53:10|19004.1|18914.1|19004.9|18914.9|19008.7|18918.7|19003.9|18913.9|33
1655567600000|2022-06-18 15:53:20|19005.1|18915.1|18994|18904|19005.2|18915.2|18988.2|18898.2|34
1655567610000|2022-06-18 15:53:30|18992.9|18902.9|18996.8|18906.8|19003.4|18913.4|18990.6|18900.6|35
1655567620000|2022-06-18 15:53:40|18997.7|18907.7|19001.9|18911.9|19002.1|18912.1|18996.5|18906.5|34
1655567630000|2022-06-18 15:53:50|19002.1|18912.1|19008.4|18918.4|19010.7|18920.7|19001.2|18911.2|30
1655567640000|2022-06-18 15:54:00|19006.5|18916.5|18999.6|18909.6|19006.5|18916.5|18998.5|18908.5|32
1655567650000|2022-06-18 15:54:10|19000|18910|18994|18904|19000|18910|18994|18904|29
1655567660000|2022-06-18 15:54:20|18993.8|18903.8|18994.5|18904.5|18996|18906|18993.5|18903.5|26
1655567670000|2022-06-18 15:54:30|18994.3|18904.3|18998.9|18908.9|18998.9|18908.9|18993.5|18903.5|27
1655567680000|2022-06-18 15:54:40|18999|18909|18995.7|18905.7|18999.1|18909.1|18995.5|18905.5|31
1655567690000|2022-06-18 15:54:50|18998|18908|18998.4|18908.4|19000.4|18910.4|18998|18908|26
1655567700000|2022-06-18 15:55:00|18999.4|18909.4|18996.8|18906.8|18999.4|18909.4|18996.4|18906.4|26
1655567710000|2022-06-18 15:55:10|18996.5|18906.5|19012.9|18922.9|19014.7|18924.7|18996.5|18906.5|30
1655567720000|2022-06-18 15:55:20|19012.6|18922.6|19001.5|18911.5|19013.4|18923.4|19001.5|18911.5|34
1655567730000|2022-06-18 15:55:30|19003.6|18913.6|19003.9|18913.9|19014.7|18924.7|18999.3|18909.3|36
1655567740000|2022-06-18 15:55:40|19002.6|18912.6|19001.8|18911.8|19004.4|18914.4|18996.4|18906.4|30
1655567750000|2022-06-18 15:55:50|19001.6|18911.6|18998.2|18908.2|19001.9|18911.9|18998.1|18908.1|25
1655567760000|2022-06-18 15:56:00|18998.4|18908.4|18999.4|18909.4|19001.3|18911.3|18997|18907|31
1655567770000|2022-06-18 15:56:10|18999.3|18909.3|19009|18919|19009.2|18919.2|18997.5|18907.5|22
1655567780000|2022-06-18 15:56:20|19010.1|18920.1|19006.1|18916.1|19011.3|18921.3|19003.8|18913.8|37
1655567790000|2022-06-18 15:56:30|19006.5|18916.5|19000.4|18910.4|19007|18917|18999.7|18909.7|30
1655567800000|2022-06-18 15:56:40|19000.3|18910.3|19002.6|18912.6|19006.1|18916.1|19000.2|18910.2|27
1655567810000|2022-06-18 15:56:50|19002.3|18912.3|19002.8|18912.8|19003|18913|19002.3|18912.3|13
1655567820000|2022-06-18 15:57:00|19002.9|18912.9|19000|18910|19003.4|18913.4|18999.4|18909.4|28
1655567830000|2022-06-18 15:57:10|18999.9|18909.9|19005.6|18915.6|19005.6|18915.6|18998.7|18908.7|28
1655567840000|2022-06-18 15:57:20|19005.8|18915.8|19002.8|18912.8|19006|18916|19002.3|18912.3|28
1655567850000|2022-06-18 15:57:30|19003|18913|19007.1|18917.1|19007.3|18917.3|19002.7|18912.7|25
1655567860000|2022-06-18 15:57:40|19007.4|18917.4|19006|18916|19007.4|18917.4|19005.1|18915.1|34
1655567870000|2022-06-18 15:57:50|19006.4|18916.4|19006.9|18916.9|19007|18917|19006.4|18916.4|23
1655567880000|2022-06-18 15:58:00|19006.8|18916.8|19005.7|18915.7|19007.6|18917.6|19005.2|18915.2|32
1655567890000|2022-06-18 15:58:10|19005.5|18915.5|19002|18912|19006.1|18916.1|19000|18910|27
1655567900000|2022-06-18 15:58:20|19001.9|18911.9|19002.2|18912.2|19004.3|18914.3|19000.7|18910.7|29
1655567910000|2022-06-18 15:58:30|19001.2|18911.2|18998.4|18908.4|19001.4|18911.4|18996.4|18906.4|22
1655567920000|2022-06-18 15:58:40|18998.5|18908.5|18996.2|18906.2|19002.1|18912.1|18994.6|18904.6|35
1655567930000|2022-06-18 15:58:50|18996.1|18906.1|18989.9|18899.9|18997.2|18907.2|18989.1|18899.1|34
1655567940000|2022-06-18 15:59:00|18986.3|18896.3|18986.1|18896.1|18986.9|18896.9|18983.4|18893.4|35
1655567950000|2022-06-18 15:59:10|18985.3|18895.3|18979.3|18889.3|18985.3|18895.3|18978.7|18888.7|33
1655567960000|2022-06-18 15:59:20|18979.4|18889.4|18975.9|18885.9|18979.5|18889.5|18971.1|18881.1|38
1655567970000|2022-06-18 15:59:30|18976.2|18886.2|18974.2|18884.2|18981.5|18891.5|18974.2|18884.2|35
1655567980000|2022-06-18 15:59:40|18974.4|18884.4|18979.9|18889.9|18979.9|18889.9|18969.2|18879.2|38
1655567990000|2022-06-18 15:59:50|18982.4|18892.4|18975.4|18885.4|18983.2|18893.2|18967.3|18877.3|36
1655568000000|2022-06-18 16:00:00|18971.1|18881.1|18969.5|18879.5|18972.4|18882.4|18968.6|18878.6|32
1655568010000|2022-06-18 16:00:10|18979.6|18889.6|18991.9|18901.9|18992|18902|18974|18884|39
1655568020000|2022-06-18 16:00:20|18989.9|18899.9|18996.8|18906.8|18996.8|18906.8|18989.9|18899.9|31
1655568030000|2022-06-18 16:00:30|18996.9|18906.9|18995.9|18905.9|18997.6|18907.6|18995.8|18905.8|27
1655568040000|2022-06-18 16:00:40|18996|18906|18994.9|18904.9|19001.9|18911.9|18994.9|18904.9|30
1655568050000|2022-06-18 16:00:50|18994.6|18904.6|19000|18910|19001.1|18911.1|18994.5|18904.5|33
1655568060000|2022-06-18 16:01:00|18999.7|18909.7|18990.2|18900.2|19001.1|18911.1|18986.8|18896.8|29
1655568070000|2022-06-18 16:01:10|18984.7|18894.7|18981.5|18891.5|18989.1|18899.1|18981.5|18891.5|32
1655568080000|2022-06-18 16:01:20|18983.8|18893.8|18978.4|18888.4|18984.5|18894.5|18976|18886|38
1655568090000|2022-06-18 16:01:30|18978.2|18888.2|18977|18887|18979.1|18889.1|18976.6|18886.6|32
1655568100000|2022-06-18 16:01:40|18977.2|18887.2|18970.1|18880.1|18977.8|18887.8|18970.1|18880.1|33
1655568110000|2022-06-18 16:01:50|18970.2|18880.2|18934.2|18844.2|18970.2|18880.2|18933.8|18843.8|33
1655568120000|2022-06-18 16:02:00|18939.4|18849.4|18933.7|18843.7|18944.8|18854.8|18931.8|18841.8|38
1655568130000|2022-06-18 16:02:10|18933.4|18843.4|18953.4|18863.4|18960|18870|18933.4|18843.4|40
1655568140000|2022-06-18 16:02:20|18952.7|18862.7|18959.1|18869.1|18960|18870|18952.7|18862.7|38
1655568150000|2022-06-18 16:02:30|18958.2|18868.2|18954.6|18864.6|18959.9|18869.9|18949.6|18859.6|39
1655568160000|2022-06-18 16:02:40|18954.7|18864.7|18970|18880|18970|18880|18954.3|18864.3|38
1655568170000|2022-06-18 16:02:50|18971.5|18881.5|18981.1|18891.1|18984|18894|18968.8|18878.8|38
1655568180000|2022-06-18 16:03:00|18981.6|18891.6|18983.6|18893.6|18985.9|18895.9|18981.2|18891.2|36
1655568190000|2022-06-18 16:03:10|18983.1|18893.1|18999.6|18909.6|18999.6|18909.6|18982.6|18892.6|38
1655568200000|2022-06-18 16:03:20|18999.8|18909.8|19001.3|18911.3|19001.4|18911.4|18997.7|18907.7|32
1655568210000|2022-06-18 16:03:30|19000.9|18910.9|19001.9|18911.9|19002.9|18912.9|18998.9|18908.9|37
1655568220000|2022-06-18 16:03:40|19002|18912|18996.2|18906.2|19002.4|18912.4|18995.6|18905.6|36
1655568230000|2022-06-18 16:03:50|18996.5|18906.5|19000|18910|19000.6|18910.6|18996.5|18906.5|34
1655568240000|2022-06-18 16:04:00|19000.4|18910.4|18995.6|18905.6|19000.5|18910.5|18995.2|18905.2|35
1655568250000|2022-06-18 16:04:10|18995.4|18905.4|18990.3|18900.3|18996.6|18906.6|18990.3|18900.3|28
1655568260000|2022-06-18 16:04:20|18994.7|18904.7|18983.8|18893.8|18994.8|18904.8|18981.8|18891.8|34
1655568270000|2022-06-18 16:04:30|18982.5|18892.5|18974.9|18884.9|18982.7|18892.7|18972.2|18882.2|36
1655568280000|2022-06-18 16:04:40|18974.3|18884.3|18972.4|18882.4|18974.3|18884.3|18962.6|18872.6|37
1655568290000|2022-06-18 16:04:50|18974.8|18884.8|18982.7|18892.7|18982.8|18892.8|18974.7|18884.7|36
1655568300000|2022-06-18 16:05:00|18984.7|18894.7|18974.9|18884.9|18984.7|18894.7|18974.8|18884.8|34
1655568310000|2022-06-18 16:05:10|18976.3|18886.3|18968.4|18878.4|18976.3|18886.3|18964.8|18874.8|36
1655568320000|2022-06-18 16:05:20|18967.5|18877.5|18965|18875|18969.2|18879.2|18962.4|18872.4|32
1655568330000|2022-06-18 16:05:30|18964.8|18874.8|18966.1|18876.1|18967.7|18877.7|18961.9|18871.9|33
1655568340000|2022-06-18 16:05:40|18965.5|18875.5|18967.8|18877.8|18971.6|18881.6|18953.4|18863.4|36
1655568350000|2022-06-18 16:05:50|18968.4|18878.4|18970.3|18880.3|18970.8|18880.8|18962.5|18872.5|34
1655568360000|2022-06-18 16:06:00|18970.4|18880.4|18961.6|18871.6|18970.4|18880.4|18961.1|18871.1|35
1655568370000|2022-06-18 16:06:10|18960.4|18870.4|18970.7|18880.7|18972.7|18882.7|18960|18870|30
1655568380000|2022-06-18 16:06:20|18970.8|18880.8|18970.7|18880.7|18971.2|18881.2|18969.6|18879.6|25
1655568390000|2022-06-18 16:06:30|18971.2|18881.2|18983.5|18893.5|18984.4|18894.4|18969.8|18879.8|35
1655568400000|2022-06-18 16:06:40|18983.3|18893.3|18986|18896|18988.1|18898.1|18983.3|18893.3|29
1655568410000|2022-06-18 16:06:50|18986.7|18896.7|18987.9|18897.9|18988.5|18898.5|18986.2|18896.2|32
1655568420000|2022-06-18 16:07:00|18988|18898|18992.4|18902.4|18992.4|18902.4|18987.2|18897.2|28
1655568430000|2022-06-18 16:07:10|18991.6|18901.6|19024.3|18934.3|19024.3|18934.3|18991.5|18901.5|33
1655568440000|2022-06-18 16:07:20|19031.3|18941.3|19045.9|18955.9|19045.9|18955.9|19031.3|18941.3|35
1655568450000|2022-06-18 16:07:30|19052|18962|19029.7|18939.7|19057.3|18967.3|19025.8|18935.8|36
1655568460000|2022-06-18 16:07:40|19029.9|18939.9|19010.7|18920.7|19029.9|18939.9|19010.5|18920.5|33
1655568470000|2022-06-18 16:07:50|19010.2|18920.2|19032.6|18942.6|19032.6|18942.6|19001.2|18911.2|35
1655568480000|2022-06-18 16:08:00|19032.7|18942.7|19035.2|18945.2|19039.3|18949.3|19031.1|18941.1|36
1655568490000|2022-06-18 16:08:10|19036.6|18946.6|19025.5|18935.5|19039.7|18949.7|19025.5|18935.5|36
1655568500000|2022-06-18 16:08:20|19025.3|18935.3|19011.6|18921.6|19025.3|18935.3|19009|18919|36
1655568510000|2022-06-18 16:08:30|19011.9|18921.9|19024.5|18934.5|19024.5|18934.5|19007.5|18917.5|33
1655568520000|2022-06-18 16:08:40|19023.8|18933.8|19015.1|18925.1|19023.8|18933.8|19014.5|18924.5|33
1655568530000|2022-06-18 16:08:50|19016.3|18926.3|19029.1|18939.1|19029.5|18939.5|19016.3|18926.3|28
1655568540000|2022-06-18 16:09:00|19027.6|18937.6|19021.4|18931.4|19027.9|18937.9|19021.4|18931.4|37
1655568550000|2022-06-18 16:09:10|19022.6|18932.6|19018.6|18928.6|19022.6|18932.6|19014.3|18924.3|30
1655568560000|2022-06-18 16:09:20|19018.3|18928.3|19017.2|18927.2|19020|18930|19016|18926|32
1655568570000|2022-06-18 16:09:30|19015.1|18925.1|19020|18930|19020|18930|19014.5|18924.5|31
1655568580000|2022-06-18 16:09:40|19020.1|18930.1|19021|18931|19021|18931|19018.6|18928.6|28
1655568590000|2022-06-18 16:09:50|19020.8|18930.8|19027.5|18937.5|19027.8|18937.8|19018.6|18928.6|31
1655568600000|2022-06-18 16:10:00|19027.8|18937.8|19021.6|18931.6|19027.8|18937.8|19019.5|18929.5|35
1655568610000|2022-06-18 16:10:10|19022.1|18932.1|19023.3|18933.3|19023.3|18933.3|19017.5|18927.5|33
1655568620000|2022-06-18 16:10:20|19022.5|18932.5|19023.9|18933.9|19023.9|18933.9|19020.8|18930.8|31
1655568630000|2022-06-18 16:10:30|19023.8|18933.8|19024|18934|19024.2|18934.2|19023.1|18933.1|28
1655568640000|2022-06-18 16:10:40|19023.9|18933.9|19024.3|18934.3|19024.3|18934.3|19019.7|18929.7|33
1655568650000|2022-06-18 16:10:50|19024.4|18934.4|19020.3|18930.3|19024.5|18934.5|19019.3|18929.3|29
1655568660000|2022-06-18 16:11:00|19020.8|18930.8|19020.6|18930.6|19021.3|18931.3|19019.9|18929.9|23
1655568670000|2022-06-18 16:11:10|19020.7|18930.7|19022|18932|19023.8|18933.8|19020.2|18930.2|30
1655568680000|2022-06-18 16:11:20|19018|18928|19005.3|18915.3|19019.4|18929.4|19005|18915|32
1655568690000|2022-06-18 16:11:30|19005|18915|19013.8|18923.8|19014.3|18924.3|19004.4|18914.4|31
1655568700000|2022-06-18 16:11:40|19013.6|18923.6|19006.9|18916.9|19013.6|18923.6|19006.8|18916.8|36
1655568710000|2022-06-18 16:11:50|19008.4|18918.4|19010.6|18920.6|19011.8|18921.8|19006.2|18916.2|32
1655568720000|2022-06-18 16:12:00|19010.7|18920.7|19021.9|18931.9|19025.5|18935.5|19010.7|18920.7|32
1655568730000|2022-06-18 16:12:10|19022.9|18932.9|19022.3|18932.3|19023.2|18933.2|19018.7|18928.7|36
1655568740000|2022-06-18 16:12:20|19021|18931|19020.3|18930.3|19021.7|18931.7|19020.1|18930.1|24
1655568750000|2022-06-18 16:12:30|19020.6|18930.6|19021.2|18931.2|19021.3|18931.3|19018.9|18928.9|32
1655568760000|2022-06-18 16:12:40|19021.3|18931.3|19019.7|18929.7|19021.5|18931.5|19019.5|18929.5|33
1655568770000|2022-06-18 16:12:50|19019.5|18929.5|19018.4|18928.4|19022.7|18932.7|19017.7|18927.7|29
1655568780000|2022-06-18 16:13:00|19018.5|18928.5|19018.8|18928.8|19019.3|18929.3|19017.6|18927.6|27
1655568790000|2022-06-18 16:13:10|19019|18929|19014.9|18924.9|19019|18929|19014.8|18924.8|26
1655568800000|2022-06-18 16:13:20|19015.1|18925.1|19011.5|18921.5|19015.7|18925.7|19011.5|18921.5|28
1655568810000|2022-06-18 16:13:30|19012.5|18922.5|19003.3|18913.3|19012.5|18922.5|19003.3|18913.3|28
1655568820000|2022-06-18 16:13:40|19003.2|18913.2|18999.9|18909.9|19003.2|18913.2|18996|18906|26
1655568830000|2022-06-18 16:13:50|19005.4|18915.4|19000.9|18910.9|19007.4|18917.4|19000.9|18910.9|31
1655568840000|2022-06-18 16:14:00|19000.7|18910.7|18999.4|18909.4|19000.7|18910.7|18998.6|18908.6|32
1655568850000|2022-06-18 16:14:10|18999.3|18909.3|18997.7|18907.7|18999.4|18909.4|18997.7|18907.7|23
1655568860000|2022-06-18 16:14:20|18998.8|18908.8|18991.5|18901.5|18999|18909|18991.3|18901.3|29
1655568870000|2022-06-18 16:14:30|18991.9|18901.9|18989.9|18899.9|18993|18903|18988.2|18898.2|33
1655568880000|2022-06-18 16:14:40|18994.6|18904.6|18994.5|18904.5|18997.1|18907.1|18993|18903|37
1655568890000|2022-06-18 16:14:50|18994.3|18904.3|18994.5|18904.5|18994.7|18904.7|18994.2|18904.2|21
1655568900000|2022-06-18 16:15:00|18994.4|18904.4|19006.5|18916.5|19006.5|18916.5|18993.5|18903.5|32
1655568910000|2022-06-18 16:15:10|19006.1|18916.1|19011.6|18921.6|19011.6|18921.6|19004.5|18914.5|34
1655568920000|2022-06-18 16:15:20|19012|18922|19021.2|18931.2|19021.3|18931.3|19012|18922|32
1655568930000|2022-06-18 16:15:30|19020.9|18930.9|19021.9|18931.9|19022.2|18932.2|19019.5|18929.5|32
1655568940000|2022-06-18 16:15:40|19022.5|18932.5|19042.5|18952.5|19043.8|18953.8|19022.5|18932.5|31
1655568950000|2022-06-18 16:15:50|19042.3|18952.3|19043.9|18953.9|19048.5|18958.5|19034.6|18944.6|36
1655568960000|2022-06-18 16:16:00|19043.1|18953.1|19041.1|18951.1|19043.9|18953.9|19039.2|18949.2|34
1655568970000|2022-06-18 16:16:10|19041.2|18951.2|19037.3|18947.3|19043.8|18953.8|19037.3|18947.3|38
1655568980000|2022-06-18 16:16:20|19037.1|18947.1|19037.5|18947.5|19040.2|18950.2|19036.5|18946.5|28
1655568990000|2022-06-18 16:16:30|19035.8|18945.8|19041.8|18951.8|19043.9|18953.9|19034.2|18944.2|27
1655569000000|2022-06-18 16:16:40|19041.7|18951.7|19042.5|18952.5|19045.5|18955.5|19041.7|18951.7|29
1655569010000|2022-06-18 16:16:50|19042.2|18952.2|19037.2|18947.2|19043.4|18953.4|19035.9|18945.9|34
1655569020000|2022-06-18 16:17:00|19037.1|18947.1|19031.2|18941.2|19038|18948|19031.2|18941.2|29
1655569030000|2022-06-18 16:17:10|19031.1|18941.1|19045.3|18955.3|19045.3|18955.3|19031.1|18941.1|26
1655569040000|2022-06-18 16:17:20|19043.5|18953.5|19045.7|18955.7|19047.9|18957.9|19039.8|18949.8|31
1655569050000|2022-06-18 16:17:30|19045.4|18955.4|19066.8|18976.8|19073.8|18983.8|19045.4|18955.4|35
1655569060000|2022-06-18 16:17:40|19066.4|18976.4|19065.5|18975.5|19074.2|18984.2|19059.6|18969.6|38
1655569070000|2022-06-18 16:17:50|19065.4|18975.4|19075.8|18985.8|19082.4|18992.4|19064.1|18974.1|36
1655569080000|2022-06-18 16:18:00|19075.7|18985.7|19067.6|18977.6|19075.7|18985.7|19065.3|18975.3|39
1655569090000|2022-06-18 16:18:10|19067.7|18977.7|19070.2|18980.2|19070.2|18980.2|19064.5|18974.5|36
1655569100000|2022-06-18 16:18:20|19071.3|18981.3|19070.1|18980.1|19075.1|18985.1|19070.1|18980.1|27
1655569110000|2022-06-18 16:18:30|19070.7|18980.7|19067.3|18977.3|19071.9|18981.9|19067|18977|29
1655569120000|2022-06-18 16:18:40|19067.6|18977.6|19064.6|18974.6|19067.8|18977.8|19064.6|18974.6|19
1655569130000|2022-06-18 16:18:50|19062.6|18972.6|19064.6|18974.6|19064.6|18974.6|19062.4|18972.4|24
1655569140000|2022-06-18 16:19:00|19064.5|18974.5|19067.8|18977.8|19069.3|18979.3|19064|18974|29
1655569150000|2022-06-18 16:19:10|19067.9|18977.9|19077.9|18987.9|19077.9|18987.9|19067.9|18977.9|32
1655569160000|2022-06-18 16:19:20|19073.3|18983.3|19065.6|18975.6|19076.3|18986.3|19063.2|18973.2|31
1655569170000|2022-06-18 16:19:30|19066.1|18976.1|19064.8|18974.8|19066.1|18976.1|19063.6|18973.6|28
1655569180000|2022-06-18 16:19:40|19065|18975|19064.5|18974.5|19066.1|18976.1|19064.1|18974.1|22
1655569190000|2022-06-18 16:19:50|19064.8|18974.8|19064.8|18974.8|19070.6|18980.6|19063.7|18973.7|30
1655569200000|2022-06-18 16:20:00|19064.9|18974.9|19087.6|18997.6|19087.6|18997.6|19064.9|18974.9|31
1655569210000|2022-06-18 16:20:10|19087.5|18997.5|19086.7|18996.7|19092.5|19002.5|19078.6|18988.6|38
1655569220000|2022-06-18 16:20:20|19086.8|18996.8|19079.9|18989.9|19087.9|18997.9|19078.6|18988.6|36
1655569230000|2022-06-18 16:20:30|19080.9|18990.9|19071.9|18981.9|19081.5|18991.5|19071.8|18981.8|33
1655569240000|2022-06-18 16:20:40|19072|18982|19078|18988|19078|18988|19071.9|18981.9|29
1655569250000|2022-06-18 16:20:50|19077.4|18987.4|19071.7|18981.7|19077.4|18987.4|19070.9|18980.9|31
1655569260000|2022-06-18 16:21:00|19071.6|18981.6|19066.5|18976.5|19071.6|18981.6|19066.1|18976.1|25
1655569270000|2022-06-18 16:21:10|19066.3|18976.3|19070.3|18980.3|19071.7|18981.7|19066.3|18976.3|31
1655569280000|2022-06-18 16:21:20|19070.2|18980.2|19068|18978|19070.4|18980.4|19067.5|18977.5|24
1655569290000|2022-06-18 16:21:30|19068.1|18978.1|19060|18970|19068.1|18978.1|19060|18970|36
1655569300000|2022-06-18 16:21:40|19060.1|18970.1|19048.6|18958.6|19060.1|18970.1|19045.5|18955.5|29
1655569310000|2022-06-18 16:21:50|19048.5|18958.5|19049.2|18959.2|19049.2|18959.2|19048|18958|26
1655569320000|2022-06-18 16:22:00|19051.5|18961.5|19053.7|18963.7|19055.5|18965.5|19051.5|18961.5|25
1655569330000|2022-06-18 16:22:10|19054.3|18964.3|19052|18962|19055.5|18965.5|19051.5|18961.5|31
1655569340000|2022-06-18 16:22:20|19051.9|18961.9|19050.3|18960.3|19052.5|18962.5|19048.9|18958.9|22
1655569350000|2022-06-18 16:22:30|19050.7|18960.7|19055.1|18965.1|19056.6|18966.6|19050.7|18960.7|24
1655569360000|2022-06-18 16:22:40|19054.4|18964.4|19055.8|18965.8|19056.6|18966.6|19054.3|18964.3|24
1655569370000|2022-06-18 16:22:50|19056.3|18966.3|19062.8|18972.8|19065|18975|19056.3|18966.3|22
1655569380000|2022-06-18 16:23:00|19062.6|18972.6|19059.8|18969.8|19063.2|18973.2|19056.9|18966.9|30
1655569390000|2022-06-18 16:23:10|19059.7|18969.7|19058.1|18968.1|19059.7|18969.7|19057.3|18967.3|26
1655569400000|2022-06-18 16:23:20|19058|18968|19057.9|18967.9|19058.6|18968.6|19057.7|18967.7|26
1655569410000|2022-06-18 16:23:30|19058|18968|19061.4|18971.4|19066.5|18976.5|19058|18968|25
1655569420000|2022-06-18 16:23:40|19061.5|18971.5|19061.4|18971.4|19062.5|18972.5|19061.1|18971.1|25
1655569430000|2022-06-18 16:23:50|19061.6|18971.6|19066.1|18976.1|19066.8|18976.8|19061.3|18971.3|26
1655569440000|2022-06-18 16:24:00|19065.8|18975.8|19063.9|18973.9|19066.6|18976.6|19062.7|18972.7|29
1655569450000|2022-06-18 16:24:10|19063.7|18973.7|19068.9|18978.9|19068.9|18978.9|19063.3|18973.3|20
1655569460000|2022-06-18 16:24:20|19070.8|18980.8|19072.9|18982.9|19074.1|18984.1|19070.8|18980.8|32
1655569470000|2022-06-18 16:24:30|19073.5|18983.5|19075.6|18985.6|19075.8|18985.8|19068.3|18978.3|31
1655569480000|2022-06-18 16:24:40|19075.8|18985.8|19101|19011|19101|19011|19074|18984|34
1655569490000|2022-06-18 16:24:50|19100.6|19010.6|19109.4|19019.4|19110.3|19020.3|19093.5|19003.5|36
1655569500000|2022-06-18 16:25:00|19107.9|19017.9|19086.6|18996.6|19108.8|19018.8|19086.4|18996.4|36
1655569510000|2022-06-18 16:25:10|19086.4|18996.4|19081|18991|19087.8|18997.8|19079.8|18989.8|32
1655569520000|2022-06-18 16:25:20|19080.7|18990.7|19094.6|19004.6|19097|19007|19080.5|18990.5|31
1655569530000|2022-06-18 16:25:30|19092.9|19002.9|19091.3|19001.3|19092.9|19002.9|19089.2|18999.2|34
1655569540000|2022-06-18 16:25:40|19090.9|19000.9|19089.4|18999.4|19093.5|19003.5|19089.3|18999.3|28
1655569550000|2022-06-18 16:25:50|19089.3|18999.3|19106.6|19016.6|19106.6|19016.6|19088.7|18998.7|28
1655569560000|2022-06-18 16:26:00|19106.7|19016.7|19106.9|19016.9|19108.6|19018.6|19104.8|19014.8|30
1655569570000|2022-06-18 16:26:10|19107.3|19017.3|19112.9|19022.9|19118.4|19028.4|19106.6|19016.6|33
1655569580000|2022-06-18 16:26:20|19112.6|19022.6|19104|19014|19112.8|19022.8|19102.2|19012.2|35
1655569590000|2022-06-18 16:26:30|19105.3|19015.3|19103.7|19013.7|19106|19016|19099.9|19009.9|34
1655569600000|2022-06-18 16:26:40|19103.5|19013.5|19096.6|19006.6|19103.5|19013.5|19095.8|19005.8|32
1655569610000|2022-06-18 16:26:50|19096.5|19006.5|19089|18999|19097.6|19007.6|19089|18999|32
1655569620000|2022-06-18 16:27:00|19089.5|18999.5|19090.4|19000.4|19095.3|19005.3|19089.5|18999.5|39
1655569630000|2022-06-18 16:27:10|19090.2|19000.2|19077.1|18987.1|19090.6|19000.6|19077.1|18987.1|29
1655569640000|2022-06-18 16:27:20|19077.2|18987.2|19085.4|18995.4|19086.4|18996.4|19076.9|18986.9|32
1655569650000|2022-06-18 16:27:30|19085.2|18995.2|19083.8|18993.8|19085.2|18995.2|19083.1|18993.1|32
1655569660000|2022-06-18 16:27:40|19082.5|18992.5|19082.4|18992.4|19083.8|18993.8|19080.3|18990.3|23
1655569670000|2022-06-18 16:27:50|19082.3|18992.3|19080.2|18990.2|19082.6|18992.6|19079.8|18989.8|22
1655569680000|2022-06-18 16:28:00|19080.1|18990.1|19076.7|18986.7|19080.2|18990.2|19076.7|18986.7|24
1655569690000|2022-06-18 16:28:10|19076.4|18986.4|19074.8|18984.8|19076.6|18986.6|19074.5|18984.5|28
1655569700000|2022-06-18 16:28:20|19076.2|18986.2|19083.5|18993.5|19083.5|18993.5|19075.3|18985.3|17
1655569710000|2022-06-18 16:28:30|19083.6|18993.6|19087.2|18997.2|19089|18999|19083.5|18993.5|24
1655569720000|2022-06-18 16:28:40|19087.3|18997.3|19087|18997|19089|18999|19086|18996|28
1655569730000|2022-06-18 16:28:50|19087.3|18997.3|19088.5|18998.5|19089.2|18999.2|19086.1|18996.1|31
1655569740000|2022-06-18 16:29:00|19088.6|18998.6|19086.8|18996.8|19089.3|18999.3|19086.5|18996.5|28
1655569750000|2022-06-18 16:29:10|19087.4|18997.4|19087.3|18997.3|19089.4|18999.4|19086.5|18996.5|33
1655569760000|2022-06-18 16:29:20|19087.4|18997.4|19078.9|18988.9|19088.2|18998.2|19078.7|18988.7|30
1655569770000|2022-06-18 16:29:30|19078.8|18988.8|19080.7|18990.7|19082.8|18992.8|19078.4|18988.4|33
1655569780000|2022-06-18 16:29:40|19080.6|18990.6|19080.3|18990.3|19082.8|18992.8|19080.3|18990.3|23
1655569790000|2022-06-18 16:29:50|19080.2|18990.2|19085|18995|19085|18995|19079.2|18989.2|24
1655569800000|2022-06-18 16:30:00|19088|18998|19095.4|19005.4|19098.7|19008.7|19088|18998|37
1655569810000|2022-06-18 16:30:10|19095|19005|19083.2|18993.2|19096.1|19006.1|19083|18993|30
1655569820000|2022-06-18 16:30:20|19083.4|18993.4|19079.4|18989.4|19084|18994|19077.5|18987.5|30
1655569830000|2022-06-18 16:30:30|19079.7|18989.7|19072.6|18982.6|19080|18990|19072.6|18982.6|30
1655569840000|2022-06-18 16:30:40|19068.5|18978.5|19062.5|18972.5|19068.5|18978.5|19062.1|18972.1|31
1655569850000|2022-06-18 16:30:50|19062.7|18972.7|19075|18985|19075|18985|19062.7|18972.7|32
1655569860000|2022-06-18 16:31:00|19075.2|18985.2|19081.2|18991.2|19081.2|18991.2|19073.6|18983.6|37
1655569870000|2022-06-18 16:31:10|19081.9|18991.9|19087.1|18997.1|19088.1|18998.1|19081.9|18991.9|35
1655569880000|2022-06-18 16:31:20|19087.2|18997.2|19078.9|18988.9|19089.2|18999.2|19078.4|18988.4|34
1655569890000|2022-06-18 16:31:30|19079.2|18989.2|19086.6|18996.6|19087.6|18997.6|19079.2|18989.2|35
1655569900000|2022-06-18 16:31:40|19086.5|18996.5|19086.6|18996.6|19086.7|18996.7|19084.8|18994.8|34
1655569910000|2022-06-18 16:31:50|19086.4|18996.4|19087.4|18997.4|19094.5|19004.5|19084|18994|32
1655569920000|2022-06-18 16:32:00|19084.7|18994.7|19067.6|18977.6|19086.7|18996.7|19067.3|18977.3|33
1655569930000|2022-06-18 16:32:10|19067.8|18977.8|19067.2|18977.2|19068|18978|19067.2|18977.2|25
1655569940000|2022-06-18 16:32:20|19067.6|18977.6|19074.3|18984.3|19076|18986|19067.6|18977.6|32
1655569950000|2022-06-18 16:32:30|19074.4|18984.4|19080.5|18990.5|19081.9|18991.9|19073.9|18983.9|27
1655569960000|2022-06-18 16:32:40|19080.6|18990.6|19080.8|18990.8|19081|18991|19079.3|18989.3|29
1655569970000|2022-06-18 16:32:50|19081|18991|19083.6|18993.6|19084.1|18994.1|19080.9|18990.9|34
1655569980000|2022-06-18 16:33:00|19083.5|18993.5|19078.1|18988.1|19083.5|18993.5|19078.1|18988.1|24
1655569990000|2022-06-18 16:33:10|19077.9|18987.9|19078.7|18988.7|19079.4|18989.4|19076.9|18986.9|23
1655570000000|2022-06-18 16:33:20|19078.8|18988.8|19085.4|18995.4|19089.7|18999.7|19075.4|18985.4|22
1655570010000|2022-06-18 16:33:30|19086|18996|19076.9|18986.9|19086.5|18996.5|19076.7|18986.7|34
1655570020000|2022-06-18 16:33:40|19076.8|18986.8|19087.7|18997.7|19087.7|18997.7|19075.1|18985.1|38
1655570030000|2022-06-18 16:33:50|19087.8|18997.8|19086|18996|19087.8|18997.8|19084.7|18994.7|33
1655570040000|2022-06-18 16:34:00|19085.9|18995.9|19071|18981|19086.8|18996.8|19070|18980|34
1655570050000|2022-06-18 16:34:10|19071.1|18981.1|19067.4|18977.4|19071.1|18981.1|19066.2|18976.2|32
1655570060000|2022-06-18 16:34:20|19067.3|18977.3|19067.3|18977.3|19068.2|18978.2|19066|18976|23
1655570070000|2022-06-18 16:34:30|19066.6|18976.6|19066.5|18976.5|19067.7|18977.7|19066.4|18976.4|19
1655570080000|2022-06-18 16:34:40|19066.3|18976.3|19064.9|18974.9|19067.1|18977.1|19064.9|18974.9|28
1655570090000|2022-06-18 16:34:50|19065.1|18975.1|19063.3|18973.3|19066.1|18976.1|19061.5|18971.5|32
1655570100000|2022-06-18 16:35:00|19062.2|18972.2|19059.6|18969.6|19062.9|18972.9|19059.2|18969.2|31
1655570110000|2022-06-18 16:35:10|19058.7|18968.7|19058.4|18968.4|19058.7|18968.7|19057.2|18967.2|21
1655570120000|2022-06-18 16:35:20|19058.5|18968.5|19058.9|18968.9|19059.5|18969.5|19058|18968|23
1655570130000|2022-06-18 16:35:30|19057.5|18967.5|19052.3|18962.3|19058.6|18968.6|19051.7|18961.7|31
1655570140000|2022-06-18 16:35:40|19052.6|18962.6|19057.1|18967.1|19058.4|18968.4|19052.4|18962.4|28
1655570150000|2022-06-18 16:35:50|19057|18967|19055.7|18965.7|19057|18967|19055.1|18965.1|31
1655570160000|2022-06-18 16:36:00|19055.9|18965.9|19066.2|18976.2|19066.5|18976.5|19053.5|18963.5|29
1655570170000|2022-06-18 16:36:10|19065.7|18975.7|19062.4|18972.4|19068.6|18978.6|19061.3|18971.3|34
1655570180000|2022-06-18 16:36:20|19062.3|18972.3|19060|18970|19062.6|18972.6|19059.7|18969.7|26
1655570190000|2022-06-18 16:36:30|19060.8|18970.8|19057.4|18967.4|19061.2|18971.2|19056.9|18966.9|24
1655570200000|2022-06-18 16:36:40|19056.6|18966.6|19054|18964|19056.6|18966.6|19053|18963|30
1655570210000|2022-06-18 16:36:50|19053.8|18963.8|19049.1|18959.1|19053.8|18963.8|19048.7|18958.7|24
1655570220000|2022-06-18 16:37:00|19049.4|18959.4|19050.3|18960.3|19051.9|18961.9|19049.1|18959.1|18
1655570230000|2022-06-18 16:37:10|19048.3|18958.3|19043.4|18953.4|19048.3|18958.3|19043.4|18953.4|25
1655570240000|2022-06-18 16:37:20|19043.8|18953.8|19028.5|18938.5|19043.8|18953.8|19025.9|18935.9|35
1655570250000|2022-06-18 16:37:30|19029.3|18939.3|19035.7|18945.7|19035.7|18945.7|19027.7|18937.7|32
1655570260000|2022-06-18 16:37:40|19035.6|18945.6|19035.2|18945.2|19035.7|18945.7|19034.1|18944.1|20
1655570270000|2022-06-18 16:37:50|19035.1|18945.1|19032.7|18942.7|19041.8|18951.8|19031.7|18941.7|35
1655570280000|2022-06-18 16:38:00|19032.6|18942.6|19032|18942|19040.6|18950.6|19030|18940|33
1655570290000|2022-06-18 16:38:10|19031.8|18941.8|19028.1|18938.1|19032.1|18942.1|19028|18938|27
1655570300000|2022-06-18 16:38:20|19028|18938|19027.6|18937.6|19031.2|18941.2|19027.4|18937.4|29
1655570310000|2022-06-18 16:38:30|19027.7|18937.7|19025.9|18935.9|19029|18939|19024.4|18934.4|33
1655570320000|2022-06-18 16:38:40|19026|18936|19026.6|18936.6|19028.8|18938.8|19025.8|18935.8|25
1655570330000|2022-06-18 16:38:50|19026.4|18936.4|19029|18939|19031.9|18941.9|19026|18936|31
1655570340000|2022-06-18 16:39:00|19028.8|18938.8|19031.2|18941.2|19031.5|18941.5|19027.9|18937.9|30
1655570350000|2022-06-18 16:39:10|19031.4|18941.4|19045.8|18955.8|19045.8|18955.8|19031.1|18941.1|34
1655570360000|2022-06-18 16:39:20|19045.4|18955.4|19033.3|18943.3|19046.3|18956.3|19033.1|18943.1|32
1655570370000|2022-06-18 16:39:30|19033.4|18943.4|19033.4|18943.4|19039.9|18949.9|19029.9|18939.9|34
1655570380000|2022-06-18 16:39:40|19033.8|18943.8|19035.4|18945.4|19037.6|18947.6|19032.4|18942.4|32
1655570390000|2022-06-18 16:39:50|19035.3|18945.3|19036.1|18946.1|19036.2|18946.2|19035.1|18945.1|21
1655570400000|2022-06-18 16:40:00|19035.9|18945.9|19035.4|18945.4|19036.1|18946.1|19033.7|18943.7|31
1655570410000|2022-06-18 16:40:10|19035.5|18945.5|19037.6|18947.6|19037.7|18947.7|19035.1|18945.1|31
1655570420000|2022-06-18 16:40:20|19038.1|18948.1|19048.4|18958.4|19048.7|18958.7|19038.1|18948.1|35
1655570430000|2022-06-18 16:40:30|19047.3|18957.3|19050.2|18960.2|19050.5|18960.5|19046.1|18956.1|31
1655570440000|2022-06-18 16:40:40|19050|18960|19050.2|18960.2|19050.8|18960.8|19048.8|18958.8|26
1655570450000|2022-06-18 16:40:50|19050.3|18960.3|19045.9|18955.9|19050.9|18960.9|19045.7|18955.7|28
1655570460000|2022-06-18 16:41:00|19046|18956|19029.9|18939.9|19046.8|18956.8|19029.9|18939.9|33
1655570470000|2022-06-18 16:41:10|19030.6|18940.6|19027.8|18937.8|19030.6|18940.6|19026.1|18936.1|28
1655570480000|2022-06-18 16:41:20|19026.9|18936.9|19019|18929|19026.9|18936.9|19018.6|18928.6|36
1655570490000|2022-06-18 16:41:30|19020.7|18930.7|19020.3|18930.3|19024.4|18934.4|19018.9|18928.9|39
1655570500000|2022-06-18 16:41:40|19020.1|18930.1|19018.4|18928.4|19022.1|18932.1|19016.5|18926.5|31
1655570510000|2022-06-18 16:41:50|19018.1|18928.1|19012.2|18922.2|19019.2|18929.2|19008.2|18918.2|31
1655570520000|2022-06-18 16:42:00|19011.2|18921.2|19011.4|18921.4|19013|18923|19009.2|18919.2|30
1655570530000|2022-06-18 16:42:10|19011.1|18921.1|19009.6|18919.6|19013.5|18923.5|19008.6|18918.6|32
1655570540000|2022-06-18 16:42:20|19009.7|18919.7|19010.3|18920.3|19011.8|18921.8|19008.5|18918.5|33
1655570550000|2022-06-18 16:42:30|19011.3|18921.3|19010.5|18920.5|19011.3|18921.3|19007.3|18917.3|34
1655570560000|2022-06-18 16:42:40|19010.4|18920.4|18996.7|18906.7|19010.4|18920.4|18996.5|18906.5|24
1655570570000|2022-06-18 16:42:50|18996.6|18906.6|18980.7|18890.7|18996.6|18906.6|18980|18890|32
1655570580000|2022-06-18 16:43:00|18981.3|18891.3|18983.6|18893.6|18990.6|18900.6|18981.3|18891.3|39
1655570590000|2022-06-18 16:43:10|18983.5|18893.5|18989.1|18899.1|18990|18900|18983.3|18893.3|33
1655570600000|2022-06-18 16:43:20|18989.3|18899.3|18978.7|18888.7|18989.5|18899.5|18976.2|18886.2|38
1655570610000|2022-06-18 16:43:30|18978.5|18888.5|18972.2|18882.2|18979.9|18889.9|18971.2|18881.2|37
1655570620000|2022-06-18 16:43:40|18972.1|18882.1|18983.1|18893.1|18985.6|18895.6|18970.9|18880.9|33
1655570630000|2022-06-18 16:43:50|18983.5|18893.5|18987.2|18897.2|18988.4|18898.4|18983.1|18893.1|35
1655570640000|2022-06-18 16:44:00|18987.1|18897.1|18976.5|18886.5|18987.1|18897.1|18976.5|18886.5|33
1655570650000|2022-06-18 16:44:10|18976.4|18886.4|18978.8|18888.8|18985.3|18895.3|18976.4|18886.4|37
1655570660000|2022-06-18 16:44:20|18977.2|18887.2|18978.7|18888.7|18982.6|18892.6|18974.5|18884.5|36
1655570670000|2022-06-18 16:44:30|18980.2|18890.2|18964.8|18874.8|18980.2|18890.2|18963.1|18873.1|37
1655570680000|2022-06-18 16:44:40|18963.8|18873.8|18980.4|18890.4|18982|18892|18963.7|18873.7|40
1655570690000|2022-06-18 16:44:50|18980.2|18890.2|18984.1|18894.1|18985.4|18895.4|18976.5|18886.5|33
1655570700000|2022-06-18 16:45:00|18983.7|18893.7|18969.2|18879.2|18983.7|18893.7|18968.1|18878.1|36
1655570710000|2022-06-18 16:45:10|18968.1|18878.1|18961.2|18871.2|18969.4|18879.4|18961.2|18871.2|33
1655570720000|2022-06-18 16:45:20|18961.1|18871.1|18933.1|18843.1|18962.3|18872.3|18931.5|18841.5|36
1655570730000|2022-06-18 16:45:30|18932.8|18842.8|18925.4|18835.4|18941|18851|18920.9|18830.9|40
1655570740000|2022-06-18 16:45:40|18921|18831|18881.3|18791.3|18921|18831|18877.5|18787.5|39
1655570750000|2022-06-18 16:45:50|18883.9|18793.9|18872.1|18782.1|18887.8|18797.8|18872.1|18782.1|39
1655570760000|2022-06-18 16:46:00|18873.7|18783.7|18858.9|18768.9|18877.1|18787.1|18840.4|18750.4|38
1655570770000|2022-06-18 16:46:10|18859.7|18769.7|18884.6|18794.6|18889.8|18799.8|18859.7|18769.7|40
1655570780000|2022-06-18 16:46:20|18883|18793|18868.1|18778.1|18883|18793|18868.1|18778.1|40
1655570790000|2022-06-18 16:46:30|18867.4|18777.4|18852.8|18762.8|18867.9|18777.9|18850.3|18760.3|40
1655570800000|2022-06-18 16:46:40|18852.1|18762.1|18857.7|18767.7|18862.2|18772.2|18851.6|18761.6|38
1655570810000|2022-06-18 16:46:50|18859.4|18769.4|18866.4|18776.4|18866.4|18776.4|18855.4|18765.4|36
1655570820000|2022-06-18 16:47:00|18866.3|18776.3|18936.7|18846.7|18936.7|18846.7|18866.3|18776.3|40
1655570830000|2022-06-18 16:47:10|18937|18847|18913.4|18823.4|18940.8|18850.8|18912|18822|39
1655570840000|2022-06-18 16:47:20|18913.6|18823.6|18914.3|18824.3|18916.3|18826.3|18906.7|18816.7|38
1655570850000|2022-06-18 16:47:30|18914.4|18824.4|18899.4|18809.4|18923.6|18833.6|18899.2|18809.2|39
1655570860000|2022-06-18 16:47:40|18899.7|18809.7|18890.2|18800.2|18899.7|18809.7|18885.8|18795.8|38
1655570870000|2022-06-18 16:47:50|18890.5|18800.5|18856.7|18766.7|18890.5|18800.5|18856.7|18766.7|37
1655570880000|2022-06-18 16:48:00|18857.5|18767.5|18873.6|18783.6|18873.9|18783.9|18855.7|18765.7|37
1655570890000|2022-06-18 16:48:10|18875|18785|18879.2|18789.2|18880.6|18790.6|18872.2|18782.2|38
1655570900000|2022-06-18 16:48:20|18879.5|18789.5|18903.2|18813.2|18904.8|18814.8|18879.3|18789.3|37
1655570910000|2022-06-18 16:48:30|18901.2|18811.2|18885.3|18795.3|18901.3|18811.3|18881.9|18791.9|40
1655570920000|2022-06-18 16:48:40|18885.2|18795.2|18885.5|18795.5|18891|18801|18880.3|18790.3|35
1655570930000|2022-06-18 16:48:50|18885.8|18795.8|18878.1|18788.1|18886.4|18796.4|18877.9|18787.9|35
1655570940000|2022-06-18 16:49:00|18878.7|18788.7|18879.8|18789.8|18886.5|18796.5|18868.8|18778.8|39
1655570950000|2022-06-18 16:49:10|18879|18789|18874.2|18784.2|18883.5|18793.5|18873.2|18783.2|32
1655570960000|2022-06-18 16:49:20|18873.9|18783.9|18863.7|18773.7|18874.7|18784.7|18863.7|18773.7|38
1655570970000|2022-06-18 16:49:30|18863.6|18773.6|18867.6|18777.6|18876|18786|18863.6|18773.6|39
1655570980000|2022-06-18 16:49:40|18866.6|18776.6|18864.9|18774.9|18870.8|18780.8|18862.5|18772.5|34
1655570990000|2022-06-18 16:49:50|18864.3|18774.3|18873.8|18783.8|18875.9|18785.9|18862.9|18772.9|33
1655571000000|2022-06-18 16:50:00|18874.7|18784.7|18875.3|18785.3|18877.5|18787.5|18867.8|18777.8|36
1655571010000|2022-06-18 16:50:10|18874.9|18784.9|18877|18787|18877.7|18787.7|18870.2|18780.2|35
1655571020000|2022-06-18 16:50:20|18876.8|18786.8|18873.4|18783.4|18877.3|18787.3|18868.7|18778.7|38
1655571030000|2022-06-18 16:50:30|18873|18783|18884|18794|18884.6|18794.6|18870|18780|31
1655571040000|2022-06-18 16:50:40|18886.6|18796.6|18917|18827|18917|18827|18884.6|18794.6|37
1655571050000|2022-06-18 16:50:50|18918|18828|18921.6|18831.6|18927.2|18837.2|18918|18828|35
1655571060000|2022-06-18 16:51:00|18918.1|18828.1|18896.1|18806.1|18918.1|18828.1|18894.8|18804.8|36
1655571070000|2022-06-18 16:51:10|18895.9|18805.9|18887.2|18797.2|18899.6|18809.6|18887.2|18797.2|36
1655571080000|2022-06-18 16:51:20|18887.5|18797.5|18900.9|18810.9|18903.3|18813.3|18881.4|18791.4|35
1655571090000|2022-06-18 16:51:30|18900.8|18810.8|18907|18817|18907.2|18817.2|18899.7|18809.7|36
1655571100000|2022-06-18 16:51:40|18907.3|18817.3|18920.9|18830.9|18920.9|18830.9|18906.7|18816.7|32
1655571110000|2022-06-18 16:51:50|18921|18831|18956.4|18866.4|18956.8|18866.8|18918.8|18828.8|37
1655571120000|2022-06-18 16:52:00|18957.5|18867.5|18949.3|18859.3|18957.5|18867.5|18943.3|18853.3|37
1655571130000|2022-06-18 16:52:10|18948.1|18858.1|18940.7|18850.7|18950|18860|18940.7|18850.7|37
1655571140000|2022-06-18 16:52:20|18940.5|18850.5|18933|18843|18940.7|18850.7|18933|18843|35
1655571150000|2022-06-18 16:52:30|18933.7|18843.7|18941.4|18851.4|18944.9|18854.9|18932.2|18842.2|35
1655571160000|2022-06-18 16:52:40|18941.2|18851.2|18938.7|18848.7|18947|18857|18937.7|18847.7|37
1655571170000|2022-06-18 16:52:50|18939.4|18849.4|18938|18848|18940.1|18850.1|18936.2|18846.2|34
1655571180000|2022-06-18 16:53:00|18937.5|18847.5|18936.2|18846.2|18941.5|18851.5|18934.6|18844.6|35
1655571190000|2022-06-18 16:53:10|18934.3|18844.3|18911.3|18821.3|18936.7|18846.7|18911.3|18821.3|31
1655571200000|2022-06-18 16:53:20|18911.6|18821.6|18913.1|18823.1|18915.2|18825.2|18903.6|18813.6|36
1655571210000|2022-06-18 16:53:30|18912.8|18822.8|18905|18815|18920.8|18830.8|18905|18815|36
1655571220000|2022-06-18 16:53:40|18904.9|18814.9|18907.2|18817.2|18909.5|18819.5|18901|18811|34
1655571230000|2022-06-18 16:53:50|18909|18819|18905.6|18815.6|18909.2|18819.2|18905|18815|30
1655571240000|2022-06-18 16:54:00|18904.8|18814.8|18906.9|18816.9|18907.2|18817.2|18901.5|18811.5|33
1655571250000|2022-06-18 16:54:10|18907.7|18817.7|18906.1|18816.1|18914.1|18824.1|18905|18815|37
1655571260000|2022-06-18 16:54:20|18907|18817|18911.3|18821.3|18912.6|18822.6|18904.5|18814.5|35
1655571270000|2022-06-18 16:54:30|18908.1|18818.1|18904.7|18814.7|18908.1|18818.1|18903|18813|29
1655571280000|2022-06-18 16:54:40|18904.8|18814.8|18903.7|18813.7|18904.9|18814.9|18901|18811|36
1655571290000|2022-06-18 16:54:50|18904.5|18814.5|18914.4|18824.4|18916.9|18826.9|18903.5|18813.5|34
1655571300000|2022-06-18 16:55:00|18914.5|18824.5|18905.1|18815.1|18915.1|18825.1|18902.8|18812.8|36
1655571310000|2022-06-18 16:55:10|18903.1|18813.1|18899.2|18809.2|18905.5|18815.5|18897.3|18807.3|34
1655571320000|2022-06-18 16:55:20|18899.3|18809.3|18883.3|18793.3|18899.3|18809.3|18882.3|18792.3|34
1655571330000|2022-06-18 16:55:30|18881.9|18791.9|18880.1|18790.1|18884.8|18794.8|18876.4|18786.4|33
1655571340000|2022-06-18 16:55:40|18880|18790|18880.5|18790.5|18886.6|18796.6|18875.9|18785.9|34
1655571350000|2022-06-18 16:55:50|18880.6|18790.6|18876.9|18786.9|18881|18791|18874.9|18784.9|35
1655571360000|2022-06-18 16:56:00|18877.1|18787.1|18870|18780|18877.2|18787.2|18868.9|18778.9|36
1655571370000|2022-06-18 16:56:10|18871.2|18781.2|18882.9|18792.9|18882.9|18792.9|18870.8|18780.8|33
1655571380000|2022-06-18 16:56:20|18882.8|18792.8|18881.5|18791.5|18882.8|18792.8|18879.2|18789.2|35
1655571390000|2022-06-18 16:56:30|18882.3|18792.3|18891.2|18801.2|18891.2|18801.2|18882|18792|34
1655571400000|2022-06-18 16:56:40|18890.3|18800.3|18879.9|18789.9|18891.9|18801.9|18879.6|18789.6|35
1655571410000|2022-06-18 16:56:50|18880|18790|18884.4|18794.4|18884.8|18794.8|18880|18790|32
1655571420000|2022-06-18 16:57:00|18884.3|18794.3|18886.6|18796.6|18886.7|18796.7|18880.3|18790.3|38
1655571430000|2022-06-18 16:57:10|18886.4|18796.4|18904.6|18814.6|18905.9|18815.9|18885.9|18795.9|34
1655571440000|2022-06-18 16:57:20|18905.1|18815.1|18904.2|18814.2|18905.3|18815.3|18902.7|18812.7|31
1655571450000|2022-06-18 16:57:30|18904.7|18814.7|18906.8|18816.8|18909.5|18819.5|18902.7|18812.7|31
1655571460000|2022-06-18 16:57:40|18906.7|18816.7|18912.5|18822.5|18912.5|18822.5|18906.6|18816.6|29
1655571470000|2022-06-18 16:57:50|18912.7|18822.7|18913.8|18823.8|18914.8|18824.8|18912|18822|19
1655571480000|2022-06-18 16:58:00|18914.1|18824.1|18907.9|18817.9|18916.2|18826.2|18903.8|18813.8|34
1655571490000|2022-06-18 16:58:10|18904.9|18814.9|18894.4|18804.4|18907.1|18817.1|18894.4|18804.4|30
1655571500000|2022-06-18 16:58:20|18893.4|18803.4|18898.5|18808.5|18898.5|18808.5|18888.1|18798.1|27
1655571510000|2022-06-18 16:58:30|18898|18808|18902.7|18812.7|18904.6|18814.6|18897.3|18807.3|32
1655571520000|2022-06-18 16:58:40|18903.3|18813.3|18902.2|18812.2|18903.3|18813.3|18892.1|18802.1|36
1655571530000|2022-06-18 16:58:50|18902.4|18812.4|18892.7|18802.7|18903.3|18813.3|18891.9|18801.9|32
1655571540000|2022-06-18 16:59:00|18892.6|18802.6|18886.7|18796.7|18893.3|18803.3|18885.8|18795.8|32
1655571550000|2022-06-18 16:59:10|18887|18797|18884.7|18794.7|18887|18797|18881.3|18791.3|33
1655571560000|2022-06-18 16:59:20|18884.3|18794.3|18887.4|18797.4|18887.4|18797.4|18883.4|18793.4|23
1655571570000|2022-06-18 16:59:30|18888|18798|18903.2|18813.2|18903.2|18813.2|18887.9|18797.9|32
1655571580000|2022-06-18 16:59:40|18902.6|18812.6|18896.1|18806.1|18902.7|18812.7|18895.2|18805.2|35
1655571590000|2022-06-18 16:59:50|18894.5|18804.5|18895.1|18805.1|18895.4|18805.4|18891.8|18801.8|30
1655571600000|2022-06-18 17:00:00|18895|18805|18904.8|18814.8|18910.2|18820.2|18895|18805|30
1655571610000|2022-06-18 17:00:10|18905|18815|18910.5|18820.5|18910.9|18820.9|18902.7|18812.7|32
1655571620000|2022-06-18 17:00:20|18910.1|18820.1|18901.3|18811.3|18910.4|18820.4|18900.6|18810.6|31
1655571630000|2022-06-18 17:00:30|18901.7|18811.7|18904.4|18814.4|18907.3|18817.3|18899.2|18809.2|34
1655571640000|2022-06-18 17:00:40|18904|18814|18905.5|18815.5|18905.5|18815.5|18903.4|18813.4|28
1655571650000|2022-06-18 17:00:50|18905.2|18815.2|18914.5|18824.5|18914.5|18824.5|18903.5|18813.5|33
1655571660000|2022-06-18 17:01:00|18914.9|18824.9|18909.2|18819.2|18915.8|18825.8|18907|18817|33
1655571670000|2022-06-18 17:01:10|18908.9|18818.9|18907.3|18817.3|18911.3|18821.3|18907.3|18817.3|26
1655571680000|2022-06-18 17:01:20|18909.3|18819.3|18918.7|18828.7|18918.7|18828.7|18909.1|18819.1|30
1655571690000|2022-06-18 17:01:30|18917.6|18827.6|18920|18830|18920|18830|18915.5|18825.5|33
1655571700000|2022-06-18 17:01:40|18918.6|18828.6|18944.6|18854.6|18945|18855|18918.6|18828.6|27
1655571710000|2022-06-18 17:01:50|18944.3|18854.3|18947.5|18857.5|18948.6|18858.6|18942.7|18852.7|39
1655571720000|2022-06-18 17:02:00|18947.6|18857.6|18939.1|18849.1|18947.6|18857.6|18935.4|18845.4|39
1655571730000|2022-06-18 17:02:10|18938.9|18848.9|18936.3|18846.3|18938.9|18848.9|18933.2|18843.2|33
1655571740000|2022-06-18 17:02:20|18936|18846|18948.8|18858.8|18950.7|18860.7|18936|18846|35
1655571750000|2022-06-18 17:02:30|18948.2|18858.2|18964.4|18874.4|18971.2|18881.2|18948.2|18858.2|34
1655571760000|2022-06-18 17:02:40|18962.9|18872.9|18964.1|18874.1|18964.2|18874.2|18951.2|18861.2|38
1655571770000|2022-06-18 17:02:50|18964.7|18874.7|18962.9|18872.9|18968.3|18878.3|18961.2|18871.2|37
1655571780000|2022-06-18 17:03:00|18962.5|18872.5|18950.7|18860.7|18962.9|18872.9|18949.9|18859.9|37
1655571790000|2022-06-18 17:03:10|18951.2|18861.2|18951.9|18861.9|18960.1|18870.1|18947.9|18857.9|39
1655571800000|2022-06-18 17:03:20|18952.2|18862.2|18958.1|18868.1|18958.1|18868.1|18950.3|18860.3|31
1655571810000|2022-06-18 17:03:30|18958|18868|18954.3|18864.3|18958|18868|18950.9|18860.9|34
1655571820000|2022-06-18 17:03:40|18955.3|18865.3|18951.5|18861.5|18959.8|18869.8|18951.5|18861.5|37
1655571830000|2022-06-18 17:03:50|18952|18862|18950.4|18860.4|18957.1|18867.1|18948.6|18858.6|37
1655571840000|2022-06-18 17:04:00|18949.7|18859.7|18951.5|18861.5|18951.5|18861.5|18947.5|18857.5|27
1655571850000|2022-06-18 17:04:10|18951.9|18861.9|18958.5|18868.5|18964.1|18874.1|18951.9|18861.9|37
1655571860000|2022-06-18 17:04:20|18958.7|18868.7|18959|18869|18961.5|18871.5|18958.2|18868.2|35
1655571870000|2022-06-18 17:04:30|18958.9|18868.9|18958.4|18868.4|18960.3|18870.3|18955.5|18865.5|31
1655571880000|2022-06-18 17:04:40|18959|18869|18960.3|18870.3|18963.3|18873.3|18957.9|18867.9|31
1655571890000|2022-06-18 17:04:50|18960.4|18870.4|18954.3|18864.3|18960.5|18870.5|18953.9|18863.9|32
1655571900000|2022-06-18 17:05:00|18954.1|18864.1|18961.5|18871.5|18961.9|18871.9|18951.9|18861.9|31
1655571910000|2022-06-18 17:05:10|18961.4|18871.4|18959.9|18869.9|18961.9|18871.9|18952.7|18862.7|38
1655571920000|2022-06-18 17:05:20|18960.2|18870.2|18961.5|18871.5|18964.2|18874.2|18958.7|18868.7|28
1655571930000|2022-06-18 17:05:30|18961.9|18871.9|18968.2|18878.2|18968.6|18878.6|18961.7|18871.7|31
1655571940000|2022-06-18 17:05:40|18968.5|18878.5|18977.8|18887.8|18977.8|18887.8|18968|18878|30
1655571950000|2022-06-18 17:05:50|18978.4|18888.4|18971.2|18881.2|18980.5|18890.5|18970.5|18880.5|32
1655571960000|2022-06-18 17:06:00|18971.1|18881.1|18968.8|18878.8|18971.2|18881.2|18967.9|18877.9|26
1655571970000|2022-06-18 17:06:10|18968.9|18878.9|18968.6|18878.6|18969.5|18879.5|18968.3|18878.3|27
1655571980000|2022-06-18 17:06:20|18968.8|18878.8|18982.1|18892.1|18982.1|18892.1|18968.4|18878.4|28
1655571990000|2022-06-18 17:06:30|18980.6|18890.6|18974|18884|18981.4|18891.4|18973.3|18883.3|33
1655572000000|2022-06-18 17:06:40|18973.5|18883.5|18977.8|18887.8|18978.4|18888.4|18973.5|18883.5|29
1655572010000|2022-06-18 17:06:50|18978.1|18888.1|18979.1|18889.1|18979.1|18889.1|18977.1|18887.1|30
1655572020000|2022-06-18 17:07:00|18979.2|18889.2|18979.3|18889.3|18980.1|18890.1|18978.9|18888.9|32
1655572030000|2022-06-18 17:07:10|18979|18889|18974.9|18884.9|18979.8|18889.8|18974.9|18884.9|28
1655572040000|2022-06-18 17:07:20|18973.4|18883.4|18955.9|18865.9|18973.4|18883.4|18954.6|18864.6|35
1655572050000|2022-06-18 17:07:30|18956.1|18866.1|18942.5|18852.5|18958.3|18868.3|18940.4|18850.4|32
1655572060000|2022-06-18 17:07:40|18942.9|18852.9|18937.7|18847.7|18942.9|18852.9|18935.1|18845.1|34
1655572070000|2022-06-18 17:07:50|18937.6|18847.6|18946.6|18856.6|18946.6|18856.6|18936.3|18846.3|32
1655572080000|2022-06-18 17:08:00|18946.1|18856.1|18937.5|18847.5|18946.1|18856.1|18937.5|18847.5|22
1655572090000|2022-06-18 17:08:10|18937.7|18847.7|18945.6|18855.6|18952.5|18862.5|18934|18844|27
1655572100000|2022-06-18 17:08:20|18946.3|18856.3|18948.5|18858.5|18948.5|18858.5|18943.3|18853.3|36
1655572110000|2022-06-18 17:08:30|18948.8|18858.8|18957.7|18867.7|18959.6|18869.6|18948.8|18858.8|32
1655572120000|2022-06-18 17:08:40|18958.6|18868.6|18970.1|18880.1|18970.1|18880.1|18958.5|18868.5|29
1655572130000|2022-06-18 17:08:50|18969.9|18879.9|18972.9|18882.9|18978.3|18888.3|18964.6|18874.6|40
1655572140000|2022-06-18 17:09:00|18972.2|18882.2|18954.3|18864.3|18972.2|18882.2|18954.3|18864.3|37
1655572150000|2022-06-18 17:09:10|18956.3|18866.3|18956.3|18866.3|18966.4|18876.4|18953.7|18863.7|38
1655572160000|2022-06-18 17:09:20|18956.1|18866.1|18950.9|18860.9|18958.4|18868.4|18949.9|18859.9|35
1655572170000|2022-06-18 17:09:30|18949.9|18859.9|18947.2|18857.2|18949.9|18859.9|18944.7|18854.7|24
1655572180000|2022-06-18 17:09:40|18946.9|18856.9|18942.1|18852.1|18946.9|18856.9|18940.3|18850.3|32
1655572190000|2022-06-18 17:09:50|18940.7|18850.7|18948.3|18858.3|18948.3|18858.3|18940.1|18850.1|23
1655572200000|2022-06-18 17:10:00|18947|18857|18942.8|18852.8|18948.4|18858.4|18942.8|18852.8|34
1655572210000|2022-06-18 17:10:10|18940.9|18850.9|18923.7|18833.7|18941.4|18851.4|18923|18833|35
1655572220000|2022-06-18 17:10:20|18924|18834|18923.9|18833.9|18928.2|18838.2|18922.6|18832.6|37
1655572230000|2022-06-18 17:10:30|18923.8|18833.8|18928.9|18838.9|18933.6|18843.6|18923.8|18833.8|30
1655572240000|2022-06-18 17:10:40|18930.6|18840.6|18931.8|18841.8|18932.9|18842.9|18926.5|18836.5|33
1655572250000|2022-06-18 17:10:50|18931.7|18841.7|18931.3|18841.3|18932.1|18842.1|18930.7|18840.7|30
1655572260000|2022-06-18 17:11:00|18931.7|18841.7|18916.2|18826.2|18931.7|18841.7|18916.2|18826.2|32
1655572270000|2022-06-18 17:11:10|18916.5|18826.5|18910.7|18820.7|18916.9|18826.9|18908.9|18818.9|34
1655572280000|2022-06-18 17:11:20|18910.9|18820.9|18906.6|18816.6|18910.9|18820.9|18905.4|18815.4|33
1655572290000|2022-06-18 17:11:30|18906.5|18816.5|18894.6|18804.6|18906.5|18816.5|18894.1|18804.1|35
1655572300000|2022-06-18 17:11:40|18893.9|18803.9|18895.5|18805.5|18897.4|18807.4|18893.9|18803.9|32
1655572310000|2022-06-18 17:11:50|18895.4|18805.4|18886|18796|18895.5|18805.5|18883.1|18793.1|33
1655572320000|2022-06-18 17:12:00|18885.9|18795.9|18893.2|18803.2|18894.5|18804.5|18885.5|18795.5|36
1655572330000|2022-06-18 17:12:10|18892.9|18802.9|18885.1|18795.1|18893.3|18803.3|18885.1|18795.1|30
1655572340000|2022-06-18 17:12:20|18885.8|18795.8|18873.9|18783.9|18885.8|18795.8|18871.8|18781.8|36
1655572350000|2022-06-18 17:12:30|18872|18782|18872.5|18782.5|18873.6|18783.6|18864.3|18774.3|35
1655572360000|2022-06-18 17:12:40|18872.7|18782.7|18879.6|18789.6|18879.6|18789.6|18872.7|18782.7|32
1655572370000|2022-06-18 17:12:50|18879.7|18789.7|18867.2|18777.2|18882.7|18792.7|18867.2|18777.2|37
1655572380000|2022-06-18 17:13:00|18867.5|18777.5|18873.2|18783.2|18874.2|18784.2|18867.1|18777.1|28
1655572390000|2022-06-18 17:13:10|18870.9|18780.9|18887.9|18797.9|18889.2|18799.2|18870.9|18780.9|35
1655572400000|2022-06-18 17:13:20|18888|18798|18875.1|18785.1|18889.1|18799.1|18875.1|18785.1|35
1655572410000|2022-06-18 17:13:30|18874.5|18784.5|18877.2|18787.2|18878.7|18788.7|18874.5|18784.5|34
1655572420000|2022-06-18 17:13:40|18876.6|18786.6|18870.1|18780.1|18876.9|18786.9|18869.6|18779.6|28
1655572430000|2022-06-18 17:13:50|18872.4|18782.4|18869.6|18779.6|18875.1|18785.1|18869.6|18779.6|34
1655572440000|2022-06-18 17:14:00|18870.4|18780.4|18864.8|18774.8|18870.4|18780.4|18864.8|18774.8|32
1655572450000|2022-06-18 17:14:10|18865.1|18775.1|18865.9|18775.9|18866.8|18776.8|18863.8|18773.8|29
1655572460000|2022-06-18 17:14:20|18866.1|18776.1|18865.8|18775.8|18867.5|18777.5|18865.2|18775.2|34
1655572470000|2022-06-18 17:14:30|18866.3|18776.3|18864.9|18774.9|18866.5|18776.5|18864.4|18774.4|31
1655572480000|2022-06-18 17:14:40|18865.6|18775.6|18860.4|18770.4|18865.8|18775.8|18860.4|18770.4|31
1655572490000|2022-06-18 17:14:50|18861.1|18771.1|18858.3|18768.3|18862.9|18772.9|18858.3|18768.3|35
1655572500000|2022-06-18 17:15:00|18859.3|18769.3|18859.6|18769.6|18867.6|18777.6|18859.3|18769.3|36
1655572510000|2022-06-18 17:15:10|18860.2|18770.2|18839.7|18749.7|18860.2|18770.2|18839.7|18749.7|36
1655572520000|2022-06-18 17:15:20|18841|18751|18827.2|18737.2|18845.1|18755.1|18825|18735|34
1655572530000|2022-06-18 17:15:30|18829.3|18739.3|18842.3|18752.3|18842.3|18752.3|18822.6|18732.6|40
1655572540000|2022-06-18 17:15:40|18843|18753|18850.9|18760.9|18856.9|18766.9|18843|18753|38
1655572550000|2022-06-18 17:15:50|18851.4|18761.4|18836.7|18746.7|18851.4|18761.4|18836.3|18746.3|34
1655572560000|2022-06-18 17:16:00|18835.9|18745.9|18838|18748|18843.5|18753.5|18830.6|18740.6|36
1655572570000|2022-06-18 17:16:10|18836.7|18746.7|18834.9|18744.9|18839.8|18749.8|18833.5|18743.5|33
1655572580000|2022-06-18 17:16:20|18836.4|18746.4|18825.3|18735.3|18836.4|18746.4|18825.3|18735.3|33
1655572590000|2022-06-18 17:16:30|18826|18736|18824.5|18734.5|18830.4|18740.4|18823|18733|37
1655572600000|2022-06-18 17:16:40|18825.4|18735.4|18827.8|18737.8|18828.2|18738.2|18821.3|18731.3|29
1655572610000|2022-06-18 17:16:50|18827.9|18737.9|18825.1|18735.1|18828.5|18738.5|18824.1|18734.1|34
1655572620000|2022-06-18 17:17:00|18825.2|18735.2|18823|18733|18827.1|18737.1|18822.2|18732.2|34
1655572630000|2022-06-18 17:17:10|18823.3|18733.3|18835.4|18745.4|18836.5|18746.5|18822.8|18732.8|37
1655572640000|2022-06-18 17:17:20|18833.9|18743.9|18854.4|18764.4|18854.4|18764.4|18831.7|18741.7|36
1655572650000|2022-06-18 17:17:30|18855.7|18765.7|18848.2|18758.2|18856.5|18766.5|18844.9|18754.9|40
1655572660000|2022-06-18 17:17:40|18848.7|18758.7|18853.5|18763.5|18855.7|18765.7|18848.7|18758.7|39
1655572670000|2022-06-18 17:17:50|18853.6|18763.6|18862.6|18772.6|18863.9|18773.9|18853.6|18763.6|37
1655572680000|2022-06-18 17:18:00|18862.8|18772.8|18881.8|18791.8|18886.1|18796.1|18862.6|18772.6|34
1655572690000|2022-06-18 17:18:10|18881.1|18791.1|18907.1|18817.1|18907.1|18817.1|18878|18788|38
1655572700000|2022-06-18 17:18:20|18907.2|18817.2|18910.8|18820.8|18924.8|18834.8|18906.3|18816.3|39
1655572710000|2022-06-18 17:18:30|18908.7|18818.7|18897.5|18807.5|18910.8|18820.8|18897.5|18807.5|39
1655572720000|2022-06-18 17:18:40|18897.6|18807.6|18900.4|18810.4|18900.4|18810.4|18892.6|18802.6|38
1655572730000|2022-06-18 17:18:50|18901.5|18811.5|18906|18816|18906|18816|18900.4|18810.4|31
1655572740000|2022-06-18 17:19:00|18905.8|18815.8|18908.2|18818.2|18908.8|18818.8|18904.1|18814.1|35
1655572750000|2022-06-18 17:19:10|18906.7|18816.7|18895.7|18805.7|18906.8|18816.8|18894.4|18804.4|32
1655572760000|2022-06-18 17:19:20|18895.6|18805.6|18892|18802|18895.6|18805.6|18890.4|18800.4|30
1655572770000|2022-06-18 17:19:30|18892.4|18802.4|18903.2|18813.2|18903.7|18813.7|18890.7|18800.7|33
1655572780000|2022-06-18 17:19:40|18903.6|18813.6|18893.1|18803.1|18903.6|18813.6|18892|18802|37
1655572790000|2022-06-18 17:19:50|18893.2|18803.2|18888.4|18798.4|18894.8|18804.8|18888.2|18798.2|29
1655572800000|2022-06-18 17:20:00|18888.2|18798.2|18889.4|18799.4|18890.1|18800.1|18887.7|18797.7|31
1655572810000|2022-06-18 17:20:10|18889.8|18799.8|18906.4|18816.4|18906.4|18816.4|18889.6|18799.6|30
1655572820000|2022-06-18 17:20:20|18907.3|18817.3|18915.4|18825.4|18915.4|18825.4|18907.2|18817.2|30
1655572830000|2022-06-18 17:20:30|18916|18826|18928.7|18838.7|18940.1|18850.1|18916|18826|35
1655572840000|2022-06-18 17:20:40|18929|18839|18925.4|18835.4|18929|18839|18924|18834|31
1655572850000|2022-06-18 17:20:50|18924.1|18834.1|18933.1|18843.1|18933.1|18843.1|18922.1|18832.1|35
1655572860000|2022-06-18 17:21:00|18934.1|18844.1|18923.7|18833.7|18935.4|18845.4|18922.1|18832.1|35
1655572870000|2022-06-18 17:21:10|18924|18834|18923|18833|18925.2|18835.2|18916.2|18826.2|35
1655572880000|2022-06-18 17:21:20|18922.9|18832.9|18926.4|18836.4|18928.4|18838.4|18921.6|18831.6|35
1655572890000|2022-06-18 17:21:30|18923.8|18833.8|18903.5|18813.5|18923.8|18833.8|18903.5|18813.5|34
1655572900000|2022-06-18 17:21:40|18903.9|18813.9|18923.2|18833.2|18923.2|18833.2|18903.9|18813.9|32
1655572910000|2022-06-18 17:21:50|18921.6|18831.6|18914.8|18824.8|18923.2|18833.2|18911.7|18821.7|36
1655572920000|2022-06-18 17:22:00|18914.2|18824.2|18919.2|18829.2|18919.6|18829.6|18914.2|18824.2|31
1655572930000|2022-06-18 17:22:10|18918.5|18828.5|18912.1|18822.1|18923|18833|18912.1|18822.1|30
1655572940000|2022-06-18 17:22:20|18911.6|18821.6|18903.3|18813.3|18911.6|18821.6|18903.3|18813.3|27
1655572950000|2022-06-18 17:22:30|18904.3|18814.3|18903.1|18813.1|18904.3|18814.3|18900.7|18810.7|29
1655572960000|2022-06-18 17:22:40|18902.9|18812.9|18910.3|18820.3|18910.4|18820.4|18902.8|18812.8|21
1655572970000|2022-06-18 17:22:50|18910.4|18820.4|18912.9|18822.9|18914.1|18824.1|18908.6|18818.6|31
1655572980000|2022-06-18 17:23:00|18912.5|18822.5|18911.7|18821.7|18917.8|18827.8|18911.7|18821.7|35
1655572990000|2022-06-18 17:23:10|18912|18822|18906.5|18816.5|18912|18822|18906.2|18816.2|27
1655573000000|2022-06-18 17:23:20|18906.6|18816.6|18904.4|18814.4|18906.8|18816.8|18904.4|18814.4|22
1655573010000|2022-06-18 17:23:30|18903|18813|18903.3|18813.3|18905.4|18815.4|18899.4|18809.4|36
1655573020000|2022-06-18 17:23:40|18903.5|18813.5|18901.3|18811.3|18903.9|18813.9|18901.3|18811.3|30
1655573030000|2022-06-18 17:23:50|18903.4|18813.4|18908.1|18818.1|18908.3|18818.3|18902.9|18812.9|31
1655573040000|2022-06-18 17:24:00|18907.2|18817.2|18914.3|18824.3|18915.8|18825.8|18907.2|18817.2|28
1655573050000|2022-06-18 17:24:10|18914.5|18824.5|18919.9|18829.9|18921|18831|18914.5|18824.5|24
1655573060000|2022-06-18 17:24:20|18919.8|18829.8|18908.7|18818.7|18920.6|18830.6|18906|18816|33
1655573070000|2022-06-18 17:24:30|18905.1|18815.1|18904|18814|18906|18816|18903|18813|31
1655573080000|2022-06-18 17:24:40|18905.3|18815.3|18906.5|18816.5|18907|18817|18904.3|18814.3|31
1655573090000|2022-06-18 17:24:50|18905.9|18815.9|18902.8|18812.8|18907.2|18817.2|18902.7|18812.7|28
1655573100000|2022-06-18 17:25:00|18902.5|18812.5|18897.8|18807.8|18903.7|18813.7|18896.8|18806.8|29
1655573110000|2022-06-18 17:25:10|18897|18807|18878.1|18788.1|18897|18807|18873.6|18783.6|32
1655573120000|2022-06-18 17:25:20|18877.1|18787.1|18878.5|18788.5|18879.3|18789.3|18874.8|18784.8|34
1655573130000|2022-06-18 17:25:30|18878.3|18788.3|18875.8|18785.8|18879.7|18789.7|18873.3|18783.3|33
1655573140000|2022-06-18 17:25:40|18876|18786|18875.5|18785.5|18877|18787|18873.4|18783.4|36
1655573150000|2022-06-18 17:25:50|18876.2|18786.2|18898.1|18808.1|18900.3|18810.3|18876.2|18786.2|37
1655573160000|2022-06-18 17:26:00|18898.7|18808.7|18906.9|18816.9|18906.9|18816.9|18897.2|18807.2|34
1655573170000|2022-06-18 17:26:10|18906.7|18816.7|18911.3|18821.3|18912|18822|18906.7|18816.7|32
1655573180000|2022-06-18 17:26:20|18911.2|18821.2|18908.7|18818.7|18911.5|18821.5|18908.3|18818.3|36
1655573190000|2022-06-18 17:26:30|18907.7|18817.7|18911.1|18821.1|18911.2|18821.2|18906.6|18816.6|26
1655573200000|2022-06-18 17:26:40|18911.2|18821.2|18897|18807|18911.2|18821.2|18897|18807|31
1655573210000|2022-06-18 17:26:50|18897.6|18807.6|18895.2|18805.2|18897.7|18807.7|18895.1|18805.1|25
1655573220000|2022-06-18 17:27:00|18892.7|18802.7|18880.5|18790.5|18892.7|18802.7|18880.5|18790.5|35
1655573230000|2022-06-18 17:27:10|18881.3|18791.3|18896.7|18806.7|18896.7|18806.7|18878.2|18788.2|37
1655573240000|2022-06-18 17:27:20|18895.8|18805.8|18888.1|18798.1|18896.5|18806.5|18888.1|18798.1|30
1655573250000|2022-06-18 17:27:30|18890.1|18800.1|18900.5|18810.5|18900.7|18810.7|18887|18797|36
1655573260000|2022-06-18 17:27:40|18900.7|18810.7|18896.7|18806.7|18901.5|18811.5|18896.7|18806.7|28
1655573270000|2022-06-18 17:27:50|18896.9|18806.9|18896.8|18806.8|18900.3|18810.3|18895.9|18805.9|35
1655573280000|2022-06-18 17:28:00|18896.6|18806.6|18895|18805|18896.7|18806.7|18893|18803|23
1655573290000|2022-06-18 17:28:10|18895.1|18805.1|18889.9|18799.9|18896.6|18806.6|18889.8|18799.8|25
1655573300000|2022-06-18 17:28:20|18890.9|18800.9|18889.7|18799.7|18893.5|18803.5|18889.3|18799.3|33
1655573310000|2022-06-18 17:28:30|18889.4|18799.4|18897.1|18807.1|18897.9|18807.9|18889.4|18799.4|29
1655573320000|2022-06-18 17:28:40|18896.9|18806.9|18886.3|18796.3|18898|18808|18886.1|18796.1|31
1655573330000|2022-06-18 17:28:50|18886.4|18796.4|18887.7|18797.7|18890.8|18800.8|18881.6|18791.6|33
1655573340000|2022-06-18 17:29:00|18890.7|18800.7|18893|18803|18893.6|18803.6|18885.7|18795.7|36
1655573350000|2022-06-18 17:29:10|18893.4|18803.4|18892.6|18802.6|18893.4|18803.4|18892.1|18802.1|27
1655573360000|2022-06-18 17:29:20|18892.5|18802.5|18900.7|18810.7|18901.2|18811.2|18892.5|18802.5|31
1655573370000|2022-06-18 17:29:30|18900.6|18810.6|18899.7|18809.7|18901.1|18811.1|18898.3|18808.3|30
1655573380000|2022-06-18 17:29:40|18900.4|18810.4|18907.8|18817.8|18908.9|18818.9|18897.8|18807.8|26
1655573390000|2022-06-18 17:29:50|18908|18818|18908|18818|18908.9|18818.9|18907.6|18817.6|28
1655573400000|2022-06-18 17:30:00|18908.2|18818.2|18904|18814|18909.3|18819.3|18903.5|18813.5|36
1655573410000|2022-06-18 17:30:10|18903.6|18813.6|18913.4|18823.4|18913.4|18823.4|18903.3|18813.3|29
1655573420000|2022-06-18 17:30:20|18915.9|18825.9|18910.6|18820.6|18916.5|18826.5|18910.6|18820.6|32
1655573430000|2022-06-18 17:30:30|18910.5|18820.5|18910.2|18820.2|18914.2|18824.2|18910|18820|28
1655573440000|2022-06-18 17:30:40|18909.8|18819.8|18916.5|18826.5|18916.5|18826.5|18909.8|18819.8|32
1655573450000|2022-06-18 17:30:50|18916.4|18826.4|18924.6|18834.6|18926.1|18836.1|18916.4|18826.4|34
1655573460000|2022-06-18 17:31:00|18924.1|18834.1|18930.5|18840.5|18930.6|18840.6|18923.7|18833.7|32
1655573470000|2022-06-18 17:31:10|18930.2|18840.2|18923|18833|18931.5|18841.5|18922|18832|35
1655573480000|2022-06-18 17:31:20|18922.9|18832.9|18917.8|18827.8|18922.9|18832.9|18916.3|18826.3|33
1655573490000|2022-06-18 17:31:30|18918|18828|18903.9|18813.9|18918|18828|18902.7|18812.7|35
1655573500000|2022-06-18 17:31:40|18903.4|18813.4|18898.5|18808.5|18904.6|18814.6|18898.5|18808.5|27
1655573510000|2022-06-18 17:31:50|18900.7|18810.7|18890.1|18800.1|18900.7|18810.7|18888|18798|34
1655573520000|2022-06-18 17:32:00|18889.8|18799.8|18881.6|18791.6|18889.9|18799.9|18880.7|18790.7|28
1655573530000|2022-06-18 17:32:10|18882.4|18792.4|18886.9|18796.9|18889.3|18799.3|18881.9|18791.9|30
1655573540000|2022-06-18 17:32:20|18886.7|18796.7|18881.1|18791.1|18889.8|18799.8|18880.3|18790.3|30
1655573550000|2022-06-18 17:32:30|18879.2|18789.2|18875.7|18785.7|18881.4|18791.4|18875.7|18785.7|25
1655573560000|2022-06-18 17:32:40|18876|18786|18872.6|18782.6|18876|18786|18869.2|18779.2|36
1655573570000|2022-06-18 17:32:50|18873.3|18783.3|18896.8|18806.8|18896.8|18806.8|18873.3|18783.3|34
1655573580000|2022-06-18 17:33:00|18899.2|18809.2|18899.4|18809.4|18906.7|18816.7|18897|18807|38
1655573590000|2022-06-18 17:33:10|18897.8|18807.8|18881.4|18791.4|18897.8|18807.8|18881.4|18791.4|37
1655573600000|2022-06-18 17:33:20|18878.9|18788.9|18889.6|18799.6|18889.6|18799.6|18877.7|18787.7|36
1655573610000|2022-06-18 17:33:30|18890.4|18800.4|18888.9|18798.9|18891.8|18801.8|18888.8|18798.8|34
1655573620000|2022-06-18 17:33:40|18889.1|18799.1|18890.6|18800.6|18890.8|18800.8|18888.9|18798.9|29
1655573630000|2022-06-18 17:33:50|18890.5|18800.5|18890.6|18800.6|18890.8|18800.8|18889.6|18799.6|19
1655573640000|2022-06-18 17:34:00|18890.9|18800.9|18890.2|18800.2|18891.5|18801.5|18888.1|18798.1|27
1655573650000|2022-06-18 17:34:10|18890.1|18800.1|18887.2|18797.2|18890.1|18800.1|18887.2|18797.2|27
1655573660000|2022-06-18 17:34:20|18887|18797|18887.9|18797.9|18888.4|18798.4|18887|18797|30
1655573670000|2022-06-18 17:34:30|18888.2|18798.2|18887.1|18797.1|18888.5|18798.5|18886.3|18796.3|29
1655573680000|2022-06-18 17:34:40|18888.1|18798.1|18888.2|18798.2|18888.7|18798.7|18888.1|18798.1|24
1655573690000|2022-06-18 17:34:50|18888|18798|18887.9|18797.9|18888.6|18798.6|18887.9|18797.9|18
1655573700000|2022-06-18 17:35:00|18887.6|18797.6|18900.1|18810.1|18900.1|18810.1|18887.4|18797.4|27
1655573710000|2022-06-18 17:35:10|18899.3|18809.3|18899.4|18809.4|18899.5|18809.5|18898.6|18808.6|26
1655573720000|2022-06-18 17:35:20|18899.6|18809.6|18907.9|18817.9|18908.1|18818.1|18899.6|18809.6|24
1655573730000|2022-06-18 17:35:30|18907.7|18817.7|18900.6|18810.6|18910.6|18820.6|18900.6|18810.6|34
1655573740000|2022-06-18 17:35:40|18901.2|18811.2|18890.8|18800.8|18901.9|18811.9|18886.7|18796.7|31
1655573750000|2022-06-18 17:35:50|18890.5|18800.5|18889.5|18799.5|18892.2|18802.2|18887.5|18797.5|32
1655573760000|2022-06-18 17:36:00|18889.3|18799.3|18888.8|18798.8|18891.2|18801.2|18888.6|18798.6|26
1655573770000|2022-06-18 17:36:10|18889.6|18799.6|18878.7|18788.7|18889.6|18799.6|18876.6|18786.6|37
1655573780000|2022-06-18 17:36:20|18878.1|18788.1|18880.1|18790.1|18882.3|18792.3|18878.1|18788.1|30
1655573790000|2022-06-18 17:36:30|18879.9|18789.9|18875.4|18785.4|18879.9|18789.9|18874.9|18784.9|26
1655573800000|2022-06-18 17:36:40|18875|18785|18884.7|18794.7|18885.3|18795.3|18874.4|18784.4|30
1655573810000|2022-06-18 17:36:50|18884.9|18794.9|18882|18792|18884.9|18794.9|18879.9|18789.9|37
1655573820000|2022-06-18 17:37:00|18882.2|18792.2|18894.7|18804.7|18894.7|18804.7|18881.9|18791.9|29
1655573830000|2022-06-18 17:37:10|18894.9|18804.9|18896.6|18806.6|18897.3|18807.3|18892.1|18802.1|35
1655573840000|2022-06-18 17:37:20|18896.4|18806.4|18892.5|18802.5|18898.4|18808.4|18892.3|18802.3|36
1655573850000|2022-06-18 17:37:30|18892.7|18802.7|18894.2|18804.2|18894.2|18804.2|18892|18802|31
1655573860000|2022-06-18 17:37:40|18896.6|18806.6|18892.5|18802.5|18896.6|18806.6|18892.2|18802.2|25
1655573870000|2022-06-18 17:37:50|18892.3|18802.3|18892.4|18802.4|18893.6|18803.6|18891.6|18801.6|26
1655573880000|2022-06-18 17:38:00|18892.3|18802.3|18886|18796|18892.4|18802.4|18884.4|18794.4|28
1655573890000|2022-06-18 17:38:10|18885.8|18795.8|18884.9|18794.9|18887.1|18797.1|18884.6|18794.6|30
1655573900000|2022-06-18 17:38:20|18885.1|18795.1|18879.3|18789.3|18885.4|18795.4|18879.3|18789.3|32
1655573910000|2022-06-18 17:38:30|18879.1|18789.1|18866.9|18776.9|18879.3|18789.3|18865.8|18775.8|28
1655573920000|2022-06-18 17:38:40|18866.7|18776.7|18861|18771|18867.2|18777.2|18861|18771|34
1655573930000|2022-06-18 17:38:50|18860.7|18770.7|18857|18767|18860.8|18770.8|18856.2|18766.2|32
1655573940000|2022-06-18 17:39:00|18857.1|18767.1|18863|18773|18863.7|18773.7|18857|18767|31
1655573950000|2022-06-18 17:39:10|18863.5|18773.5|18866.5|18776.5|18874.1|18784.1|18860.3|18770.3|36
1655573960000|2022-06-18 17:39:20|18865.8|18775.8|18869.5|18779.5|18872.7|18782.7|18864.4|18774.4|31
1655573970000|2022-06-18 17:39:30|18869|18779|18862|18772|18869.7|18779.7|18861.8|18771.8|30
1655573980000|2022-06-18 17:39:40|18861.9|18771.9|18858.1|18768.1|18862.7|18772.7|18857.5|18767.5|26
1655573990000|2022-06-18 17:39:50|18857.7|18767.7|18857.9|18767.9|18857.9|18767.9|18856.6|18766.6|26
1655574000000|2022-06-18 17:40:00|18857.5|18767.5|18857.1|18767.1|18857.7|18767.7|18857|18767|23
1655574010000|2022-06-18 17:40:10|18857.4|18767.4|18855|18765|18857.4|18767.4|18854.6|18764.6|30
1655574020000|2022-06-18 17:40:20|18854.8|18764.8|18848.6|18758.6|18855.1|18765.1|18848.6|18758.6|30
1655574030000|2022-06-18 17:40:30|18848.4|18758.4|18844|18754|18848.4|18758.4|18843.7|18753.7|31
1655574040000|2022-06-18 17:40:40|18843.8|18753.8|18834.8|18744.8|18843.9|18753.9|18834.4|18744.4|26
1655574050000|2022-06-18 17:40:50|18837|18747|18833.3|18743.3|18837.3|18747.3|18832.7|18742.7|26
1655574060000|2022-06-18 17:41:00|18832.7|18742.7|18856|18766|18856|18766|18832.5|18742.5|36
1655574070000|2022-06-18 17:41:10|18858.1|18768.1|18824.2|18734.2|18859.2|18769.2|18824.2|18734.2|37
1655574080000|2022-06-18 17:41:20|18824|18734|18827.9|18737.9|18827.9|18737.9|18806.7|18716.7|39
1655574090000|2022-06-18 17:41:30|18828.7|18738.7|18709|18619|18828.7|18738.7|18709|18619|38
1655574100000|2022-06-18 17:41:40|18708.5|18618.5|18644.2|18554.2|18708.5|18618.5|18644.2|18554.2|40
1655574110000|2022-06-18 17:41:50|18645.7|18555.7|18667.6|18577.6|18679.4|18589.4|18623|18533|39
1655574120000|2022-06-18 17:42:00|18663.9|18573.9|18650.2|18560.2|18681.3|18591.3|18649.9|18559.9|40
1655574130000|2022-06-18 17:42:10|18653.6|18563.6|18642.6|18552.6|18658.1|18568.1|18596.7|18506.7|40
1655574140000|2022-06-18 17:42:20|18648|18558|18651.7|18561.7|18664.8|18574.8|18641.7|18551.7|40
1655574150000|2022-06-18 17:42:30|18649|18559|18629.1|18539.1|18649|18559|18622|18532|39
1655574160000|2022-06-18 17:42:40|18634.7|18544.7|18627.1|18537.1|18642.3|18552.3|18618.6|18528.6|37
1655574170000|2022-06-18 17:42:50|18628.5|18538.5|18617|18527|18632.8|18542.8|18559.1|18469.1|40
1655574180000|2022-06-18 17:43:00|18620.2|18530.2|18622.1|18532.1|18633.4|18543.4|18585.3|18495.3|40
1655574190000|2022-06-18 17:43:10|18623.8|18533.8|18586.8|18496.8|18626.3|18536.3|18558.8|18468.8|40
1655574200000|2022-06-18 17:43:20|18586.5|18496.5|18607.7|18517.7|18607.7|18517.7|18586.5|18496.5|39
1655574210000|2022-06-18 17:43:30|18612.2|18522.2|18655.5|18565.5|18664.9|18574.9|18612.2|18522.2|40
1655574220000|2022-06-18 17:43:40|18657.8|18567.8|18656.6|18566.6|18662.6|18572.6|18640.5|18550.5|40
1655574230000|2022-06-18 17:43:50|18653.6|18563.6|18660.2|18570.2|18662.1|18572.1|18635.8|18545.8|40
1655574240000|2022-06-18 17:44:00|18657.4|18567.4|18688.3|18598.3|18688.3|18598.3|18654.1|18564.1|40
1655574250000|2022-06-18 17:44:10|18683.6|18593.6|18720.5|18630.5|18739.9|18649.9|18680.7|18590.7|39
1655574260000|2022-06-18 17:44:20|18720.7|18630.7|18714.2|18624.2|18725.6|18635.6|18695.6|18605.6|38
1655574270000|2022-06-18 17:44:30|18724|18634|18751.6|18661.6|18756.9|18666.9|18724|18634|39
1655574280000|2022-06-18 17:44:40|18750|18660|18711|18621|18750|18660|18709.7|18619.7|39
1655574290000|2022-06-18 17:44:50|18711.3|18621.3|18715.7|18625.7|18718.3|18628.3|18701.2|18611.2|39
1655574300000|2022-06-18 17:45:00|18714.2|18624.2|18685.8|18595.8|18715.9|18625.9|18685.8|18595.8|38
1655574310000|2022-06-18 17:45:10|18684.4|18594.4|18687.2|18597.2|18698.7|18608.7|18672.7|18582.7|40
1655574320000|2022-06-18 17:45:20|18687.8|18597.8|18672.1|18582.1|18687.8|18597.8|18672.1|18582.1|40
1655574330000|2022-06-18 17:45:30|18666.1|18576.1|18660.7|18570.7|18682.9|18592.9|18658.2|18568.2|39
1655574340000|2022-06-18 17:45:40|18663|18573|18652.7|18562.7|18667.1|18577.1|18650.2|18560.2|35
1655574350000|2022-06-18 17:45:50|18652.2|18562.2|18649.8|18559.8|18658.3|18568.3|18648.6|18558.6|40
1655574360000|2022-06-18 17:46:00|18653|18563|18663|18573|18663.8|18573.8|18643.4|18553.4|35
1655574370000|2022-06-18 17:46:10|18667.3|18577.3|18694.9|18604.9|18696.5|18606.5|18666.5|18576.5|38
1655574380000|2022-06-18 17:46:20|18696.1|18606.1|18690.4|18600.4|18696.1|18606.1|18685.4|18595.4|39
1655574390000|2022-06-18 17:46:30|18690.5|18600.5|18676.9|18586.9|18692.6|18602.6|18675.8|18585.8|31
1655574400000|2022-06-18 17:46:40|18676.3|18586.3|18680|18590|18680|18590|18662.3|18572.3|38
1655574410000|2022-06-18 17:46:50|18679.2|18589.2|18659.4|18569.4|18679.4|18589.4|18659.4|18569.4|38
1655574420000|2022-06-18 17:47:00|18658.6|18568.6|18670.2|18580.2|18671.9|18581.9|18656.6|18566.6|38
1655574430000|2022-06-18 17:47:10|18671.7|18581.7|18626.3|18536.3|18673.2|18583.2|18626.3|18536.3|38
1655574440000|2022-06-18 17:47:20|18626.1|18536.1|18598.7|18508.7|18626.1|18536.1|18598|18508|36
1655574450000|2022-06-18 17:47:30|18599.3|18509.3|18597.5|18507.5|18612|18522|18597.5|18507.5|38
1655574460000|2022-06-18 17:47:40|18596.8|18506.8|18612.1|18522.1|18612.8|18522.8|18596|18506|34
1655574470000|2022-06-18 17:47:50|18611.6|18521.6|18589.3|18499.3|18612.1|18522.1|18581.5|18491.5|38
1655574480000|2022-06-18 17:48:00|18588.8|18498.8|18607|18517|18607|18517|18583.6|18493.6|39
1655574490000|2022-06-18 17:48:10|18607.2|18517.2|18610.4|18520.4|18610.4|18520.4|18600.1|18510.1|37
1655574500000|2022-06-18 17:48:20|18612.1|18522.1|18617.2|18527.2|18624.8|18534.8|18612.1|18522.1|39
1655574510000|2022-06-18 17:48:30|18609.9|18519.9|18595.4|18505.4|18622.9|18532.9|18590.4|18500.4|39
1655574520000|2022-06-18 17:48:40|18595.9|18505.9|18590|18500|18615.1|18525.1|18586.6|18496.6|39
1655574530000|2022-06-18 17:48:50|18591.3|18501.3|18581.1|18491.1|18593.5|18503.5|18579.3|18489.3|40
1655574540000|2022-06-18 17:49:00|18582|18492|18604.6|18514.6|18607.8|18517.8|18582|18492|37
1655574550000|2022-06-18 17:49:10|18606|18516|18601.8|18511.8|18615.4|18525.4|18601.8|18511.8|39
1655574560000|2022-06-18 17:49:20|18602|18512|18612.3|18522.3|18613.1|18523.1|18596.6|18506.6|36
1655574570000|2022-06-18 17:49:30|18612.2|18522.2|18613|18523|18615.5|18525.5|18607.1|18517.1|34
1655574580000|2022-06-18 17:49:40|18613.4|18523.4|18600.2|18510.2|18613.4|18523.4|18600.2|18510.2|34
1655574590000|2022-06-18 17:49:50|18600.5|18510.5|18605.9|18515.9|18606.4|18516.4|18594.3|18504.3|35
1655574600000|2022-06-18 17:50:00|18604|18514|18629.7|18539.7|18629.7|18539.7|18603.2|18513.2|37
1655574610000|2022-06-18 17:50:10|18629.5|18539.5|18631.1|18541.1|18634.4|18544.4|18615.1|18525.1|39
1655574620000|2022-06-18 17:50:20|18629.2|18539.2|18656.7|18566.7|18657.6|18567.6|18628.5|18538.5|38
1655574630000|2022-06-18 17:50:30|18657|18567|18658.5|18568.5|18665.3|18575.3|18653|18563|37
1655574640000|2022-06-18 17:50:40|18659.1|18569.1|18664.6|18574.6|18666.8|18576.8|18657|18567|40
1655574650000|2022-06-18 17:50:50|18664.5|18574.5|18667.1|18577.1|18667.3|18577.3|18660.2|18570.2|40
1655574660000|2022-06-18 17:51:00|18665.3|18575.3|18670.5|18580.5|18672.3|18582.3|18664.2|18574.2|35
1655574670000|2022-06-18 17:51:10|18669.6|18579.6|18697.3|18607.3|18697.3|18607.3|18669.1|18579.1|39
1655574680000|2022-06-18 17:51:20|18697.1|18607.1|18698.9|18608.9|18701.4|18611.4|18692.1|18602.1|38
1655574690000|2022-06-18 17:51:30|18697.8|18607.8|18697|18607|18700.6|18610.6|18693.8|18603.8|35
1655574700000|2022-06-18 17:51:40|18696.5|18606.5|18696.7|18606.7|18708.8|18618.8|18696.5|18606.5|37
1655574710000|2022-06-18 17:51:50|18698|18608|18694.8|18604.8|18708|18618|18694.5|18604.5|35
1655574720000|2022-06-18 17:52:00|18692.8|18602.8|18676.5|18586.5|18692.8|18602.8|18674.7|18584.7|38
1655574730000|2022-06-18 17:52:10|18675.4|18585.4|18673.3|18583.3|18677.2|18587.2|18671.5|18581.5|37
1655574740000|2022-06-18 17:52:20|18673.4|18583.4|18685.5|18595.5|18685.5|18595.5|18669.7|18579.7|38
1655574750000|2022-06-18 17:52:30|18687.3|18597.3|18699.5|18609.5|18699.5|18609.5|18687.3|18597.3|33
1655574760000|2022-06-18 17:52:40|18699.4|18609.4|18703.6|18613.6|18708.2|18618.2|18698.4|18608.4|26
1655574770000|2022-06-18 17:52:50|18699.8|18609.8|18714.4|18624.4|18716|18626|18699.8|18609.8|33
1655574780000|2022-06-18 17:53:00|18714.5|18624.5|18726.9|18636.9|18726.9|18636.9|18712.7|18622.7|33
1655574790000|2022-06-18 17:53:10|18727.5|18637.5|18712.6|18622.6|18729.2|18639.2|18712.6|18622.6|36
1655574800000|2022-06-18 17:53:20|18710.7|18620.7|18690.5|18600.5|18710.7|18620.7|18690.2|18600.2|36
1655574810000|2022-06-18 17:53:30|18690.8|18600.8|18681.8|18591.8|18692.3|18602.3|18680.1|18590.1|37
1655574820000|2022-06-18 17:53:40|18683.1|18593.1|18690.3|18600.3|18695.2|18605.2|18683.1|18593.1|35
1655574830000|2022-06-18 17:53:50|18691|18601|18686.2|18596.2|18691.2|18601.2|18682.7|18592.7|39
1655574840000|2022-06-18 17:54:00|18684.9|18594.9|18698.7|18608.7|18705.6|18615.6|18680.6|18590.6|36
1655574850000|2022-06-18 17:54:10|18698.1|18608.1|18695.8|18605.8|18713.1|18623.1|18692.3|18602.3|39
1655574860000|2022-06-18 17:54:20|18696.5|18606.5|18686.7|18596.7|18704.3|18614.3|18686.7|18596.7|37
1655574870000|2022-06-18 17:54:30|18688.7|18598.7|18688.7|18598.7|18699.7|18609.7|18688.7|18598.7|37
1655574880000|2022-06-18 17:54:40|18688.4|18598.4|18699|18609|18703.2|18613.2|18688.4|18598.4|37
1655574890000|2022-06-18 17:54:50|18699.9|18609.9|18698.9|18608.9|18703|18613|18691.8|18601.8|38
1655574900000|2022-06-18 17:55:00|18698.7|18608.7|18697.6|18607.6|18701.3|18611.3|18693.5|18603.5|37
1655574910000|2022-06-18 17:55:10|18698.2|18608.2|18699|18609|18702.6|18612.6|18694.7|18604.7|35
1655574920000|2022-06-18 17:55:20|18699.6|18609.6|18688.5|18598.5|18700|18610|18687.5|18597.5|36
1655574930000|2022-06-18 17:55:30|18688.6|18598.6|18673.4|18583.4|18688.6|18598.6|18673.2|18583.2|38
1655574940000|2022-06-18 17:55:40|18672.9|18582.9|18669.3|18579.3|18678.9|18588.9|18669.3|18579.3|36
1655574950000|2022-06-18 17:55:50|18670|18580|18665.1|18575.1|18675.6|18585.6|18665.1|18575.1|38
1655574960000|2022-06-18 17:56:00|18665.5|18575.5|18659|18569|18675.3|18585.3|18658.7|18568.7|36
1655574970000|2022-06-18 17:56:10|18660.7|18570.7|18668.4|18578.4|18670.3|18580.3|18660.7|18570.7|38
1655574980000|2022-06-18 17:56:20|18669|18579|18669.2|18579.2|18672.3|18582.3|18664.1|18574.1|39
1655574990000|2022-06-18 17:56:30|18669.3|18579.3|18668|18578|18672.6|18582.6|18665.1|18575.1|37
1655575000000|2022-06-18 17:56:40|18668.4|18578.4|18671.7|18581.7|18671.7|18581.7|18664.6|18574.6|36
1655575010000|2022-06-18 17:56:50|18675.9|18585.9|18658.2|18568.2|18688.4|18598.4|18657.6|18567.6|39
1655575020000|2022-06-18 17:57:00|18660.8|18570.8|18664.6|18574.6|18666.3|18576.3|18656.4|18566.4|38
1655575030000|2022-06-18 17:57:10|18667.3|18577.3|18678.5|18588.5|18679.6|18589.6|18664.6|18574.6|40
1655575040000|2022-06-18 17:57:20|18674.7|18584.7|18691.5|18601.5|18691.8|18601.8|18669.1|18579.1|40
1655575050000|2022-06-18 17:57:30|18691.1|18601.1|18696.5|18606.5|18698.9|18608.9|18690|18600|37
1655575060000|2022-06-18 17:57:40|18696.8|18606.8|18700.2|18610.2|18703.6|18613.6|18696.2|18606.2|35
1655575070000|2022-06-18 17:57:50|18699.3|18609.3|18698.3|18608.3|18700.6|18610.6|18697.1|18607.1|35
1655575080000|2022-06-18 17:58:00|18698|18608|18701.2|18611.2|18701.2|18611.2|18694.7|18604.7|35
1655575090000|2022-06-18 17:58:10|18701.1|18611.1|18698.3|18608.3|18701.4|18611.4|18691.8|18601.8|39
1655575100000|2022-06-18 17:58:20|18698.1|18608.1|18694.8|18604.8|18698.1|18608.1|18694.8|18604.8|32
1655575110000|2022-06-18 17:58:30|18693.2|18603.2|18694|18604|18697.9|18607.9|18693|18603|32
1655575120000|2022-06-18 17:58:40|18695.6|18605.6|18695|18605|18698|18608|18693.6|18603.6|35
1655575130000|2022-06-18 17:58:50|18694.3|18604.3|18695.5|18605.5|18696.3|18606.3|18692.4|18602.4|33
1655575140000|2022-06-18 17:59:00|18694|18604|18664.7|18574.7|18694|18604|18661.9|18571.9|39
1655575150000|2022-06-18 17:59:10|18665.3|18575.3|18654.1|18564.1|18665.3|18575.3|18654.1|18564.1|37
1655575160000|2022-06-18 17:59:20|18652.4|18562.4|18650.5|18560.5|18654|18564|18648.1|18558.1|38
1655575170000|2022-06-18 17:59:30|18650.6|18560.6|18648.9|18558.9|18651.8|18561.8|18644.5|18554.5|36
1655575180000|2022-06-18 17:59:40|18648.7|18558.7|18647.8|18557.8|18648.7|18558.7|18644.9|18554.9|33
1655575190000|2022-06-18 17:59:50|18648.1|18558.1|18648.6|18558.6|18661|18571|18646.6|18556.6|38
1655575200000|2022-06-18 18:00:00|18649|18559|18630.4|18540.4|18649.6|18559.6|18628.6|18538.6|37
1655575210000|2022-06-18 18:00:10|18630|18540|18630.7|18540.7|18635.2|18545.2|18626.1|18536.1|37
1655575220000|2022-06-18 18:00:20|18630.6|18540.6|18623.5|18533.5|18632.2|18542.2|18618.6|18528.6|35
1655575230000|2022-06-18 18:00:30|18622.4|18532.4|18621.4|18531.4|18622.4|18532.4|18618.2|18528.2|36
1655575240000|2022-06-18 18:00:40|18623.1|18533.1|18618.4|18528.4|18625.3|18535.3|18618.4|18528.4|33
1655575250000|2022-06-18 18:00:50|18618.3|18528.3|18617.2|18527.2|18618.7|18528.7|18614.9|18524.9|34
1655575260000|2022-06-18 18:01:00|18617.3|18527.3|18622.1|18532.1|18624.7|18534.7|18611.4|18521.4|37
1655575270000|2022-06-18 18:01:10|18622.3|18532.3|18640|18550|18642.7|18552.7|18622.3|18532.3|38
1655575280000|2022-06-18 18:01:20|18641|18551|18649.7|18559.7|18652.9|18562.9|18641|18551|40
1655575290000|2022-06-18 18:01:30|18650|18560|18651.3|18561.3|18651.9|18561.9|18647.6|18557.6|39
1655575300000|2022-06-18 18:01:40|18648.5|18558.5|18638.7|18548.7|18648.6|18558.6|18638.6|18548.6|39
1655575310000|2022-06-18 18:01:50|18637.9|18547.9|18648.8|18558.8|18654.5|18564.5|18637.9|18547.9|39
1655575320000|2022-06-18 18:02:00|18649.3|18559.3|18634.9|18544.9|18652.2|18562.2|18634.3|18544.3|40
1655575330000|2022-06-18 18:02:10|18634.6|18544.6|18606.5|18516.5|18636.8|18546.8|18606.5|18516.5|37
1655575340000|2022-06-18 18:02:20|18605.7|18515.7|18587.1|18497.1|18605.7|18515.7|18583.4|18493.4|37
1655575350000|2022-06-18 18:02:30|18585|18495|18566.7|18476.7|18589.3|18499.3|18566.7|18476.7|36
1655575360000|2022-06-18 18:02:40|18566.8|18476.8|18561.5|18471.5|18568.9|18478.9|18558.1|18468.1|38
1655575370000|2022-06-18 18:02:50|18562.5|18472.5|18564.1|18474.1|18564.1|18474.1|18540.2|18450.2|38
1655575380000|2022-06-18 18:03:00|18566.1|18476.1|18519.3|18429.3|18566.1|18476.1|18518.3|18428.3|36
1655575390000|2022-06-18 18:03:10|18516.3|18426.3|18526.5|18436.5|18526.5|18436.5|18483.1|18393.1|38
1655575400000|2022-06-18 18:03:20|18528.8|18438.8|18568.5|18478.5|18569|18479|18528.8|18438.8|39
1655575410000|2022-06-18 18:03:30|18569.3|18479.3|18594.9|18504.9|18594.9|18504.9|18567.6|18477.6|38
1655575420000|2022-06-18 18:03:40|18596.8|18506.8|18585.6|18495.6|18599.8|18509.8|18585.5|18495.5|39
1655575430000|2022-06-18 18:03:50|18585.9|18495.9|18623.9|18533.9|18625|18535|18585.2|18495.2|37
1655575440000|2022-06-18 18:04:00|18627.7|18537.7|18645.4|18555.4|18658.4|18568.4|18626.9|18536.9|37
1655575450000|2022-06-18 18:04:10|18644.6|18554.6|18618.8|18528.8|18648.9|18558.9|18616.7|18526.7|39
1655575460000|2022-06-18 18:04:20|18620.9|18530.9|18617.5|18527.5|18639|18549|18617.5|18527.5|38
1655575470000|2022-06-18 18:04:30|18616.6|18526.6|18626.1|18536.1|18626.1|18536.1|18613.6|18523.6|37
1655575480000|2022-06-18 18:04:40|18627.4|18537.4|18641.4|18551.4|18649.4|18559.4|18627.4|18537.4|37
1655575490000|2022-06-18 18:04:50|18641.3|18551.3|18642|18552|18643.7|18553.7|18638.2|18548.2|36
1655575500000|2022-06-18 18:05:00|18642.6|18552.6|18631.7|18541.7|18642.6|18552.6|18630|18540|39
1655575510000|2022-06-18 18:05:10|18632.4|18542.4|18642|18552|18644.8|18554.8|18632.4|18542.4|38
1655575520000|2022-06-18 18:05:20|18638.7|18548.7|18629.6|18539.6|18642|18552|18619.8|18529.8|38
1655575530000|2022-06-18 18:05:30|18629.3|18539.3|18617.4|18527.4|18632.1|18542.1|18617.4|18527.4|33
1655575540000|2022-06-18 18:05:40|18615.9|18525.9|18611.7|18521.7|18615.9|18525.9|18602.6|18512.6|37
1655575550000|2022-06-18 18:05:50|18611.4|18521.4|18610.5|18520.5|18612.7|18522.7|18606.8|18516.8|36
1655575560000|2022-06-18 18:06:00|18610.6|18520.6|18612|18522|18612.7|18522.7|18607.2|18517.2|36
1655575570000|2022-06-18 18:06:10|18611.3|18521.3|18593.7|18503.7|18612.7|18522.7|18592.5|18502.5|37
1655575580000|2022-06-18 18:06:20|18593|18503|18595|18505|18595.6|18505.6|18582.1|18492.1|35
1655575590000|2022-06-18 18:06:30|18595.5|18505.5|18586.6|18496.6|18595.8|18505.8|18585.7|18495.7|33
1655575600000|2022-06-18 18:06:40|18587.1|18497.1|18559.4|18469.4|18589.2|18499.2|18559.4|18469.4|36
1655575610000|2022-06-18 18:06:50|18555.4|18465.4|18548.5|18458.5|18561.3|18471.3|18548.4|18458.4|36
1655575620000|2022-06-18 18:07:00|18548.4|18458.4|18542.8|18452.8|18562.2|18472.2|18540.6|18450.6|39
1655575630000|2022-06-18 18:07:10|18544.6|18454.6|18550.5|18460.5|18559.3|18469.3|18544|18454|37
1655575640000|2022-06-18 18:07:20|18550.4|18460.4|18532.1|18442.1|18550.4|18460.4|18529.8|18439.8|40
1655575650000|2022-06-18 18:07:30|18531.9|18441.9|18529.1|18439.1|18533.2|18443.2|18525.4|18435.4|39
1655575660000|2022-06-18 18:07:40|18529|18439|18565.7|18475.7|18565.7|18475.7|18529|18439|39
1655575670000|2022-06-18 18:07:50|18566.2|18476.2|18574.2|18484.2|18574.6|18484.6|18566.2|18476.2|39
1655575680000|2022-06-18 18:08:00|18574.3|18484.3|18592.3|18502.3|18593.3|18503.3|18572.6|18482.6|37
1655575690000|2022-06-18 18:08:10|18592.6|18502.6|18584.1|18494.1|18595.9|18505.9|18584.1|18494.1|37
1655575700000|2022-06-18 18:08:20|18582.6|18492.6|18569|18479|18582.9|18492.9|18568.7|18478.7|36
1655575710000|2022-06-18 18:08:30|18571.3|18481.3|18576.1|18486.1|18579.3|18489.3|18570.4|18480.4|32
1655575720000|2022-06-18 18:08:40|18575.4|18485.4|18561.1|18471.1|18576.4|18486.4|18560.8|18470.8|35
1655575730000|2022-06-18 18:08:50|18560.6|18470.6|18549.4|18459.4|18560.6|18470.6|18549.2|18459.2|35
1655575740000|2022-06-18 18:09:00|18549.7|18459.7|18545.5|18455.5|18556.7|18466.7|18539.8|18449.8|39
1655575750000|2022-06-18 18:09:10|18545|18455|18531.5|18441.5|18548.8|18458.8|18523.1|18433.1|39
1655575760000|2022-06-18 18:09:20|18530.8|18440.8|18531.4|18441.4|18535.3|18445.3|18527.4|18437.4|36
1655575770000|2022-06-18 18:09:30|18531.5|18441.5|18554|18464|18554|18464|18530.2|18440.2|33
1655575780000|2022-06-18 18:09:40|18553.1|18463.1|18545.6|18455.6|18565.4|18475.4|18544|18454|38
1655575790000|2022-06-18 18:09:50|18544.6|18454.6|18542.8|18452.8|18544.6|18454.6|18539.4|18449.4|36
1655575800000|2022-06-18 18:10:00|18543.4|18453.4|18547.7|18457.7|18547.7|18457.7|18533.3|18443.3|38
1655575810000|2022-06-18 18:10:10|18545|18455|18558.5|18468.5|18558.5|18468.5|18538.2|18448.2|38
1655575820000|2022-06-18 18:10:20|18558.8|18468.8|18545.6|18455.6|18559.8|18469.8|18545.6|18455.6|37
1655575830000|2022-06-18 18:10:30|18546.6|18456.6|18561.1|18471.1|18561.2|18471.2|18540|18450|37
1655575840000|2022-06-18 18:10:40|18560.9|18470.9|18566.1|18476.1|18566.1|18476.1|18558.2|18468.2|35
1655575850000|2022-06-18 18:10:50|18566.6|18476.6|18593.9|18503.9|18596.2|18506.2|18566.6|18476.6|39
1655575860000|2022-06-18 18:11:00|18594|18504|18596.6|18506.6|18605.9|18515.9|18593.9|18503.9|35
1655575870000|2022-06-18 18:11:10|18595.8|18505.8|18604.7|18514.7|18606.6|18516.6|18595.7|18505.7|36
1655575880000|2022-06-18 18:11:20|18605.7|18515.7|18619|18529|18619.1|18529.1|18603.7|18513.7|38
1655575890000|2022-06-18 18:11:30|18618.9|18528.9|18626.4|18536.4|18626.4|18536.4|18617.7|18527.7|35
1655575900000|2022-06-18 18:11:40|18626.5|18536.5|18616.1|18526.1|18628.5|18538.5|18615.7|18525.7|35
1655575910000|2022-06-18 18:11:50|18615.9|18525.9|18614.9|18524.9|18616.1|18526.1|18612.7|18522.7|37
1655575920000|2022-06-18 18:12:00|18615.1|18525.1|18603|18513|18615.1|18525.1|18599.1|18509.1|36
1655575930000|2022-06-18 18:12:10|18603.1|18513.1|18601.2|18511.2|18608.6|18518.6|18600.9|18510.9|38
1655575940000|2022-06-18 18:12:20|18601.4|18511.4|18612|18522|18612.1|18522.1|18601.2|18511.2|35
1655575950000|2022-06-18 18:12:30|18609.4|18519.4|18620.6|18530.6|18620.6|18530.6|18609|18519|35
1655575960000|2022-06-18 18:12:40|18620.4|18530.4|18622.5|18532.5|18630.9|18540.9|18620.2|18530.2|39
1655575970000|2022-06-18 18:12:50|18622.7|18532.7|18618.2|18528.2|18626.8|18536.8|18617.9|18527.9|36
1655575980000|2022-06-18 18:13:00|18618.3|18528.3|18622.5|18532.5|18624.4|18534.4|18616.1|18526.1|29
1655575990000|2022-06-18 18:13:10|18620.1|18530.1|18597.3|18507.3|18620.1|18530.1|18597.3|18507.3|31
1655576000000|2022-06-18 18:13:20|18597|18507|18612.2|18522.2|18612.2|18522.2|18596|18506|33
1655576010000|2022-06-18 18:13:30|18612.6|18522.6|18605.3|18515.3|18614|18524|18604.7|18514.7|34
1655576020000|2022-06-18 18:13:40|18603|18513|18591.8|18501.8|18603.2|18513.2|18589.6|18499.6|32
1655576030000|2022-06-18 18:13:50|18592|18502|18583.9|18493.9|18592|18502|18583.2|18493.2|31
1655576040000|2022-06-18 18:14:00|18584.3|18494.3|18583.1|18493.1|18586.8|18496.8|18582.7|18492.7|37
1655576050000|2022-06-18 18:14:10|18585.7|18495.7|18598.1|18508.1|18598.1|18508.1|18584.7|18494.7|33
1655576060000|2022-06-18 18:14:20|18598.8|18508.8|18604.6|18514.6|18608.2|18518.2|18598.8|18508.8|33
1655576070000|2022-06-18 18:14:30|18605|18515|18597.7|18507.7|18605|18515|18597.7|18507.7|29
1655576080000|2022-06-18 18:14:40|18597.2|18507.2|18599.1|18509.1|18608.6|18518.6|18597.2|18507.2|34
1655576090000|2022-06-18 18:14:50|18598.4|18508.4|18590.7|18500.7|18598.4|18508.4|18587.3|18497.3|32
1655576100000|2022-06-18 18:15:00|18589.7|18499.7|18595.4|18505.4|18595.6|18505.6|18582.2|18492.2|36
1655576110000|2022-06-18 18:15:10|18595.6|18505.6|18595.4|18505.4|18598.1|18508.1|18591.4|18501.4|37
1655576120000|2022-06-18 18:15:20|18595.6|18505.6|18588.6|18498.6|18595.6|18505.6|18588.2|18498.2|32
1655576130000|2022-06-18 18:15:30|18589.5|18499.5|18583.1|18493.1|18590|18500|18582.7|18492.7|33
1655576140000|2022-06-18 18:15:40|18582.9|18492.9|18572.4|18482.4|18582.9|18492.9|18570.4|18480.4|36
1655576150000|2022-06-18 18:15:50|18572.2|18482.2|18580.3|18490.3|18580.3|18490.3|18570.8|18480.8|35
1655576160000|2022-06-18 18:16:00|18582.1|18492.1|18579.6|18489.6|18584.8|18494.8|18577|18487|33
1655576170000|2022-06-18 18:16:10|18579.4|18489.4|18582|18492|18585|18495|18576.9|18486.9|36
1655576180000|2022-06-18 18:16:20|18582.3|18492.3|18578|18488|18585.3|18495.3|18577|18487|34
1655576190000|2022-06-18 18:16:30|18577.9|18487.9|18572.1|18482.1|18577.9|18487.9|18568.9|18478.9|35
1655576200000|2022-06-18 18:16:40|18572.4|18482.4|18558.6|18468.6|18573|18483|18557.4|18467.4|35
1655576210000|2022-06-18 18:16:50|18557.7|18467.7|18557.5|18467.5|18559.8|18469.8|18553.9|18463.9|40
1655576220000|2022-06-18 18:17:00|18557.2|18467.2|18534.3|18444.3|18557.8|18467.8|18534.3|18444.3|34
1655576230000|2022-06-18 18:17:10|18527.1|18437.1|18525.9|18435.9|18529.4|18439.4|18517.4|18427.4|38
1655576240000|2022-06-18 18:17:20|18525.3|18435.3|18528.8|18438.8|18529.3|18439.3|18522.1|18432.1|38
1655576250000|2022-06-18 18:17:30|18530.5|18440.5|18507.7|18417.7|18531.3|18441.3|18507.7|18417.7|38
1655576260000|2022-06-18 18:17:40|18507.4|18417.4|18481.3|18391.3|18507.4|18417.4|18481|18391|36
1655576270000|2022-06-18 18:17:50|18482.7|18392.7|18503.9|18413.9|18503.9|18413.9|18477.8|18387.8|36
1655576280000|2022-06-18 18:18:00|18507|18417|18524.5|18434.5|18532.1|18442.1|18507|18417|38
1655576290000|2022-06-18 18:18:10|18523.1|18433.1|18501.7|18411.7|18525.2|18435.2|18499.4|18409.4|38
1655576300000|2022-06-18 18:18:20|18501.5|18411.5|18495.6|18405.6|18502.4|18412.4|18482.1|18392.1|38
1655576310000|2022-06-18 18:18:30|18495.1|18405.1|18482.5|18392.5|18495.8|18405.8|18472.8|18382.8|37
1655576320000|2022-06-18 18:18:40|18482.7|18392.7|18422.4|18332.4|18482.7|18392.7|18415.8|18325.8|40
1655576330000|2022-06-18 18:18:50|18423.1|18333.1|18450|18360|18450.5|18360.5|18422.1|18332.1|39
1655576340000|2022-06-18 18:19:00|18448.9|18358.9|18439|18349|18453.2|18363.2|18428.4|18338.4|37
1655576350000|2022-06-18 18:19:10|18438.9|18348.9|18435.8|18345.8|18442.3|18352.3|18411.8|18321.8|39
1655576360000|2022-06-18 18:19:20|18434.5|18344.5|18413.6|18323.6|18434.5|18344.5|18402.8|18312.8|39
1655576370000|2022-06-18 18:19:30|18411.2|18321.2|18392.3|18302.3|18411.2|18321.2|18392.2|18302.2|39
1655576380000|2022-06-18 18:19:40|18390.9|18300.9|18426.6|18336.6|18426.6|18336.6|18381.9|18291.9|39
1655576390000|2022-06-18 18:19:50|18426.8|18336.8|18434|18344|18463.4|18373.4|18426.8|18336.8|35
1655576400000|2022-06-18 18:20:00|18422.2|18332.2|18412.7|18322.7|18435.2|18345.2|18411.7|18321.7|38
1655576410000|2022-06-18 18:20:10|18415.6|18325.6|18406.6|18316.6|18425.1|18335.1|18405.5|18315.5|40
1655576420000|2022-06-18 18:20:20|18405.7|18315.7|18386.1|18296.1|18406.2|18316.2|18385.3|18295.3|37
1655576430000|2022-06-18 18:20:30|18386.2|18296.2|18410.4|18320.4|18413|18323|18385|18295|40
1655576440000|2022-06-18 18:20:40|18409.8|18319.8|18423.7|18333.7|18426.1|18336.1|18408.6|18318.6|36
1655576450000|2022-06-18 18:20:50|18421.7|18331.7|18427.7|18337.7|18427.7|18337.7|18420.5|18330.5|38
1655576460000|2022-06-18 18:21:00|18428.1|18338.1|18437.3|18347.3|18437.3|18347.3|18426.3|18336.3|39
1655576470000|2022-06-18 18:21:10|18439.1|18349.1|18427.5|18337.5|18439.3|18349.3|18413.9|18323.9|38
1655576480000|2022-06-18 18:21:20|18428.2|18338.2|18416.9|18326.9|18430.9|18340.9|18416.6|18326.6|37
1655576490000|2022-06-18 18:21:30|18417.1|18327.1|18395.7|18305.7|18417.1|18327.1|18393.4|18303.4|37
1655576500000|2022-06-18 18:21:40|18395.8|18305.8|18393.3|18303.3|18410.6|18320.6|18393.3|18303.3|36
1655576510000|2022-06-18 18:21:50|18393.2|18303.2|18412.7|18322.7|18412.7|18322.7|18391.5|18301.5|39
1655576520000|2022-06-18 18:22:00|18412.2|18322.2|18416.2|18326.2|18416.2|18326.2|18411.4|18321.4|34
1655576530000|2022-06-18 18:22:10|18415.5|18325.5|18395.3|18305.3|18423|18333|18395.3|18305.3|37
1655576540000|2022-06-18 18:22:20|18394.6|18304.6|18394.9|18304.9|18400|18310|18393.6|18303.6|36
1655576550000|2022-06-18 18:22:30|18396.4|18306.4|18378.5|18288.5|18399.6|18309.6|18377.5|18287.5|38
1655576560000|2022-06-18 18:22:40|18377.9|18287.9|18373.6|18283.6|18381.3|18291.3|18371.5|18281.5|38
1655576570000|2022-06-18 18:22:50|18373.7|18283.7|18360.4|18270.4|18376.7|18286.7|18359.6|18269.6|36
1655576580000|2022-06-18 18:23:00|18356.9|18266.9|18374.8|18284.8|18374.8|18284.8|18344.5|18254.5|40
1655576590000|2022-06-18 18:23:10|18375.2|18285.2|18360.8|18270.8|18386.7|18296.7|18359.8|18269.8|40
1655576600000|2022-06-18 18:23:20|18359.7|18269.7|18367.4|18277.4|18367.8|18277.8|18355.7|18265.7|38
1655576610000|2022-06-18 18:23:30|18367.5|18277.5|18377.7|18287.7|18377.9|18287.9|18364.2|18274.2|39
1655576620000|2022-06-18 18:23:40|18377.4|18287.4|18397.3|18307.3|18397.4|18307.4|18372.5|18282.5|40
1655576630000|2022-06-18 18:23:50|18397.4|18307.4|18371.4|18281.4|18398.9|18308.9|18371.4|18281.4|38
1655576640000|2022-06-18 18:24:00|18370.6|18280.6|18383|18293|18383.1|18293.1|18365.1|18275.1|40
1655576650000|2022-06-18 18:24:10|18380.4|18290.4|18383.8|18293.8|18385.4|18295.4|18377|18287|39
1655576660000|2022-06-18 18:24:20|18384.2|18294.2|18389|18299|18393.3|18303.3|18384.2|18294.2|38
1655576670000|2022-06-18 18:24:30|18389.7|18299.7|18412.4|18322.4|18412.4|18322.4|18389.1|18299.1|33
1655576680000|2022-06-18 18:24:40|18412.6|18322.6|18425.6|18335.6|18426.3|18336.3|18412.3|18322.3|38
1655576690000|2022-06-18 18:24:50|18425.3|18335.3|18415.5|18325.5|18426.4|18336.4|18414.8|18324.8|36
1655576700000|2022-06-18 18:25:00|18416.3|18326.3|18413.3|18323.3|18418.4|18328.4|18406.5|18316.5|39
1655576710000|2022-06-18 18:25:10|18413|18323|18411|18321|18418.2|18328.2|18411|18321|37
1655576720000|2022-06-18 18:25:20|18409.8|18319.8|18414.4|18324.4|18414.4|18324.4|18398.9|18308.9|37
1655576730000|2022-06-18 18:25:30|18415.1|18325.1|18425.3|18335.3|18426.6|18336.6|18415.1|18325.1|36
1655576740000|2022-06-18 18:25:40|18425.1|18335.1|18429.3|18339.3|18432.4|18342.4|18425.1|18335.1|39
1655576750000|2022-06-18 18:25:50|18429.1|18339.1|18427.8|18337.8|18431.3|18341.3|18426.3|18336.3|33
1655576760000|2022-06-18 18:26:00|18431.3|18341.3|18429.6|18339.6|18431.3|18341.3|18427.5|18337.5|34
1655576770000|2022-06-18 18:26:10|18430|18340|18407.4|18317.4|18431.9|18341.9|18407.4|18317.4|37
1655576780000|2022-06-18 18:26:20|18404.5|18314.5|18414.7|18324.7|18414.7|18324.7|18396.6|18306.6|38
1655576790000|2022-06-18 18:26:30|18414.8|18324.8|18406.2|18316.2|18417.5|18327.5|18405.9|18315.9|37
1655576800000|2022-06-18 18:26:40|18404.9|18314.9|18403.2|18313.2|18407.6|18317.6|18400.3|18310.3|35
1655576810000|2022-06-18 18:26:50|18403.3|18313.3|18399.2|18309.2|18406.4|18316.4|18399.2|18309.2|36
1655576820000|2022-06-18 18:27:00|18399.7|18309.7|18400.6|18310.6|18402.3|18312.3|18398.4|18308.4|36
1655576830000|2022-06-18 18:27:10|18402.4|18312.4|18380.9|18290.9|18402.4|18312.4|18379.9|18289.9|37
1655576840000|2022-06-18 18:27:20|18381.4|18291.4|18367|18277|18381.4|18291.4|18366.6|18276.6|33
1655576850000|2022-06-18 18:27:30|18367.7|18277.7|18369.8|18279.8|18370.7|18280.7|18367.7|18277.7|35
1655576860000|2022-06-18 18:27:40|18369.7|18279.7|18368.7|18278.7|18371.5|18281.5|18368.3|18278.3|36
1655576870000|2022-06-18 18:27:50|18369.7|18279.7|18366.3|18276.3|18369.7|18279.7|18366.3|18276.3|33
1655576880000|2022-06-18 18:28:00|18367.2|18277.2|18355.6|18265.6|18370.4|18280.4|18355.6|18265.6|35
1655576890000|2022-06-18 18:28:10|18355.2|18265.2|18320.6|18230.6|18356|18266|18320.6|18230.6|37
1655576900000|2022-06-18 18:28:20|18318.2|18228.2|18325.3|18235.3|18337.7|18247.7|18314.6|18224.6|39
1655576910000|2022-06-18 18:28:30|18327.3|18237.3|18315.5|18225.5|18329.7|18239.7|18302.7|18212.7|38
1655576920000|2022-06-18 18:28:40|18316.1|18226.1|18315.8|18225.8|18321.7|18231.7|18302.9|18212.9|35
1655576930000|2022-06-18 18:28:50|18316.6|18226.6|18318.8|18228.8|18321.9|18231.9|18315.8|18225.8|34
1655576940000|2022-06-18 18:29:00|18318.6|18228.6|18326.9|18236.9|18333.8|18243.8|18318.2|18228.2|33
1655576950000|2022-06-18 18:29:10|18328.9|18238.9|18331|18241|18331.8|18241.8|18320.6|18230.6|35
1655576960000|2022-06-18 18:29:20|18332.2|18242.2|18346.9|18256.9|18352.7|18262.7|18331.6|18241.6|39
1655576970000|2022-06-18 18:29:30|18347.5|18257.5|18319|18229|18347.5|18257.5|18318|18228|38
1655576980000|2022-06-18 18:29:40|18319.2|18229.2|18305.1|18215.1|18319.5|18229.5|18305.1|18215.1|39
1655576990000|2022-06-18 18:29:50|18304.2|18214.2|18295.8|18205.8|18308|18218|18290.9|18200.9|38
1655577000000|2022-06-18 18:30:00|18295.5|18205.5|18242.6|18152.6|18296.2|18206.2|18242.6|18152.6|40
1655577010000|2022-06-18 18:30:10|18242.1|18152.1|18300.9|18210.9|18308.1|18218.1|18242.1|18152.1|40
1655577020000|2022-06-18 18:30:20|18307.4|18217.4|18335.3|18245.3|18343.2|18253.2|18307.4|18217.4|39
1655577030000|2022-06-18 18:30:30|18332.1|18242.1|18360.2|18270.2|18360.2|18270.2|18316|18226|40
1655577040000|2022-06-18 18:30:40|18362.3|18272.3|18351.4|18261.4|18365|18275|18350|18260|38
1655577050000|2022-06-18 18:30:50|18352.3|18262.3|18377.1|18287.1|18388.7|18298.7|18352.3|18262.3|40
1655577060000|2022-06-18 18:31:00|18377|18287|18396|18306|18396|18306|18371.7|18281.7|40
1655577070000|2022-06-18 18:31:10|18395.3|18305.3|18407.4|18317.4|18422.2|18332.2|18394.1|18304.1|40
1655577080000|2022-06-18 18:31:20|18406.7|18316.7|18383.7|18293.7|18406.7|18316.7|18383.7|18293.7|39
1655577090000|2022-06-18 18:31:30|18383.1|18293.1|18360|18270|18383.1|18293.1|18357.9|18267.9|39
1655577100000|2022-06-18 18:31:40|18363|18273|18387.2|18297.2|18387.6|18297.6|18363|18273|38
1655577110000|2022-06-18 18:31:50|18387.5|18297.5|18383.2|18293.2|18390.8|18300.8|18376.5|18286.5|39
1655577120000|2022-06-18 18:32:00|18382.5|18292.5|18376.1|18286.1|18385.2|18295.2|18374.1|18284.1|40
1655577130000|2022-06-18 18:32:10|18373.5|18283.5|18350|18260|18373.5|18283.5|18347.5|18257.5|39
1655577140000|2022-06-18 18:32:20|18348.7|18258.7|18333.9|18243.9|18348.7|18258.7|18333.4|18243.4|38
1655577150000|2022-06-18 18:32:30|18333.4|18243.4|18345.5|18255.5|18346.4|18256.4|18316.3|18226.3|40
1655577160000|2022-06-18 18:32:40|18345.4|18255.4|18341.2|18251.2|18345.4|18255.4|18334.4|18244.4|40
1655577170000|2022-06-18 18:32:50|18341.3|18251.3|18352.8|18262.8|18359|18269|18340.5|18250.5|35
1655577180000|2022-06-18 18:33:00|18352.4|18262.4|18350.4|18260.4|18355|18265|18345.5|18255.5|36
1655577190000|2022-06-18 18:33:10|18352.7|18262.7|18349.7|18259.7|18354.6|18264.6|18349.7|18259.7|35
1655577200000|2022-06-18 18:33:20|18344.6|18254.6|18313.4|18223.4|18347.2|18257.2|18309.7|18219.7|38
1655577210000|2022-06-18 18:33:30|18314.3|18224.3|18326.2|18236.2|18328.3|18238.3|18314.3|18224.3|33
1655577220000|2022-06-18 18:33:40|18324.9|18234.9|18310.5|18220.5|18324.9|18234.9|18307.3|18217.3|37
1655577230000|2022-06-18 18:33:50|18310.8|18220.8|18282.2|18192.2|18311.6|18221.6|18279.8|18189.8|37
1655577240000|2022-06-18 18:34:00|18281.7|18191.7|18270|18180|18283.6|18193.6|18268.8|18178.8|40
1655577250000|2022-06-18 18:34:10|18269.9|18179.9|18268.8|18178.8|18269.9|18179.9|18260|18170|38
1655577260000|2022-06-18 18:34:20|18269.9|18179.9|18261.6|18171.6|18272.2|18182.2|18258.6|18168.6|37
1655577270000|2022-06-18 18:34:30|18261.2|18171.2|18260.9|18170.9|18263.9|18173.9|18258.8|18168.8|39
1655577280000|2022-06-18 18:34:40|18261.5|18171.5|18255.9|18165.9|18262.7|18172.7|18255.9|18165.9|38
1655577290000|2022-06-18 18:34:50|18258.3|18168.3|18235.4|18145.4|18258.3|18168.3|18235.4|18145.4|36
1655577300000|2022-06-18 18:35:00|18234.9|18144.9|18259.4|18169.4|18260.1|18170.1|18226.8|18136.8|39
1655577310000|2022-06-18 18:35:10|18258.7|18168.7|18211.3|18121.3|18258.7|18168.7|18210.4|18120.4|39
1655577320000|2022-06-18 18:35:20|18213|18123|18225.6|18135.6|18230.5|18140.5|18189.4|18099.4|39
1655577330000|2022-06-18 18:35:30|18226.5|18136.5|18231.3|18141.3|18244.8|18154.8|18226.5|18136.5|40
1655577340000|2022-06-18 18:35:40|18229|18139|18239.7|18149.7|18239.7|18149.7|18220.3|18130.3|38
1655577350000|2022-06-18 18:35:50|18240.5|18150.5|18245.3|18155.3|18246.2|18156.2|18228.1|18138.1|39
1655577360000|2022-06-18 18:36:00|18245.5|18155.5|18271.2|18181.2|18271.2|18181.2|18245.5|18155.5|40
1655577370000|2022-06-18 18:36:10|18270.6|18180.6|18293.2|18203.2|18294.8|18204.8|18268.7|18178.7|38
1655577380000|2022-06-18 18:36:20|18293.9|18203.9|18277.7|18187.7|18294.5|18204.5|18277.7|18187.7|40
1655577390000|2022-06-18 18:36:30|18278.2|18188.2|18279.9|18189.9|18285.2|18195.2|18277.1|18187.1|37
1655577400000|2022-06-18 18:36:40|18278.9|18188.9|18275.8|18185.8|18283.6|18193.6|18275.2|18185.2|37
1655577410000|2022-06-18 18:36:50|18275.2|18185.2|18250.9|18160.9|18275.2|18185.2|18249.8|18159.8|37
1655577420000|2022-06-18 18:37:00|18250|18160|18271.4|18181.4|18272.7|18182.7|18245.3|18155.3|40
1655577430000|2022-06-18 18:37:10|18272.7|18182.7|18268.1|18178.1|18272.8|18182.8|18256.5|18166.5|34
1655577440000|2022-06-18 18:37:20|18268.5|18178.5|18275.4|18185.4|18277.1|18187.1|18268.3|18178.3|37
1655577450000|2022-06-18 18:37:30|18275.3|18185.3|18281.8|18191.8|18285.4|18195.4|18275.3|18185.3|38
1655577460000|2022-06-18 18:37:40|18283|18193|18293.1|18203.1|18306.8|18216.8|18283|18193|37
1655577470000|2022-06-18 18:37:50|18292.8|18202.8|18308.5|18218.5|18312.7|18222.7|18291|18201|37
1655577480000|2022-06-18 18:38:00|18308.3|18218.3|18302.1|18212.1|18308.3|18218.3|18295.8|18205.8|36
1655577490000|2022-06-18 18:38:10|18303.1|18213.1|18304.6|18214.6|18307.6|18217.6|18302.1|18212.1|37
1655577500000|2022-06-18 18:38:20|18306.7|18216.7|18330.5|18240.5|18330.8|18240.8|18306.7|18216.7|36
1655577510000|2022-06-18 18:38:30|18331|18241|18344.2|18254.2|18344.2|18254.2|18327.6|18237.6|40
1655577520000|2022-06-18 18:38:40|18344|18254|18336.2|18246.2|18348.6|18258.6|18335.3|18245.3|40
1655577530000|2022-06-18 18:38:50|18336.1|18246.1|18344.7|18254.7|18345|18255|18331.6|18241.6|38
1655577540000|2022-06-18 18:39:00|18345.5|18255.5|18350.5|18260.5|18357.5|18267.5|18342.5|18252.5|36
1655577550000|2022-06-18 18:39:10|18353.4|18263.4|18374.8|18284.8|18377.7|18287.7|18350.1|18260.1|38
1655577560000|2022-06-18 18:39:20|18377.5|18287.5|18324|18234|18377.5|18287.5|18324|18234|39
1655577570000|2022-06-18 18:39:30|18326.1|18236.1|18314|18224|18326.7|18236.7|18314|18224|38
1655577580000|2022-06-18 18:39:40|18314.6|18224.6|18297.2|18207.2|18315.5|18225.5|18295.8|18205.8|38
1655577590000|2022-06-18 18:39:50|18297.1|18207.1|18294.4|18204.4|18297.1|18207.1|18293.4|18203.4|39
1655577600000|2022-06-18 18:40:00|18297.5|18207.5|18334.1|18244.1|18339.9|18249.9|18297.5|18207.5|39
1655577610000|2022-06-18 18:40:10|18333.2|18243.2|18347.7|18257.7|18348.6|18258.6|18333.2|18243.2|40
1655577620000|2022-06-18 18:40:20|18349.2|18259.2|18349.5|18259.5|18355.9|18265.9|18348.9|18258.9|35
1655577630000|2022-06-18 18:40:30|18347.2|18257.2|18343.6|18253.6|18347.2|18257.2|18339.5|18249.5|37
1655577640000|2022-06-18 18:40:40|18344|18254|18343.6|18253.6|18344.2|18254.2|18335.3|18245.3|35
1655577650000|2022-06-18 18:40:50|18343.7|18253.7|18339.5|18249.5|18345.1|18255.1|18332.4|18242.4|38
1655577660000|2022-06-18 18:41:00|18337.9|18247.9|18335.3|18245.3|18345.3|18255.3|18335|18245|37
1655577670000|2022-06-18 18:41:10|18335.5|18245.5|18349.7|18259.7|18353.4|18263.4|18335.1|18245.1|35
1655577680000|2022-06-18 18:41:20|18347.5|18257.5|18352.1|18262.1|18352.1|18262.1|18347.5|18257.5|33
1655577690000|2022-06-18 18:41:30|18352|18262|18359.3|18269.3|18359.6|18269.6|18351.9|18261.9|32
1655577700000|2022-06-18 18:41:40|18360.1|18270.1|18359.3|18269.3|18364.1|18274.1|18357.7|18267.7|36
1655577710000|2022-06-18 18:41:50|18359.8|18269.8|18363.9|18273.9|18369.7|18279.7|18359.6|18269.6|36
1655577720000|2022-06-18 18:42:00|18363.5|18273.5|18337.9|18247.9|18363.5|18273.5|18337.9|18247.9|38
1655577730000|2022-06-18 18:42:10|18336.3|18246.3|18322|18232|18336.3|18246.3|18318.5|18228.5|40
1655577740000|2022-06-18 18:42:20|18322.1|18232.1|18350.4|18260.4|18350.7|18260.7|18318.7|18228.7|39
1655577750000|2022-06-18 18:42:30|18351.1|18261.1|18359|18269|18359|18269|18350.4|18260.4|34
1655577760000|2022-06-18 18:42:40|18359.4|18269.4|18350.8|18260.8|18359.9|18269.9|18349.6|18259.6|40
1655577770000|2022-06-18 18:42:50|18351.2|18261.2|18351.7|18261.7|18351.9|18261.9|18348.2|18258.2|37
1655577780000|2022-06-18 18:43:00|18351.6|18261.6|18374.4|18284.4|18374.4|18284.4|18351.4|18261.4|31
1655577790000|2022-06-18 18:43:10|18374.8|18284.8|18378|18288|18399.1|18309.1|18374.8|18284.8|39
1655577800000|2022-06-18 18:43:20|18377.1|18287.1|18372.5|18282.5|18383.1|18293.1|18371.6|18281.6|38
1655577810000|2022-06-18 18:43:30|18373.7|18283.7|18399.7|18309.7|18400.6|18310.6|18373.7|18283.7|35
1655577820000|2022-06-18 18:43:40|18399.5|18309.5|18400.6|18310.6|18406.7|18316.7|18393|18303|38
1655577830000|2022-06-18 18:43:50|18400.7|18310.7|18408.8|18318.8|18408.8|18318.8|18393.2|18303.2|38
1655577840000|2022-06-18 18:44:00|18408.2|18318.2|18421|18331|18426.9|18336.9|18408.2|18318.2|34
1655577850000|2022-06-18 18:44:10|18420.7|18330.7|18422.8|18332.8|18432.4|18342.4|18416.5|18326.5|40
1655577860000|2022-06-18 18:44:20|18422.2|18332.2|18428.5|18338.5|18432.3|18342.3|18422.2|18332.2|37
1655577870000|2022-06-18 18:44:30|18429.3|18339.3|18430.9|18340.9|18431.9|18341.9|18423.9|18333.9|34
1655577880000|2022-06-18 18:44:40|18429.9|18339.9|18422.9|18332.9|18430.6|18340.6|18415.2|18325.2|38
1655577890000|2022-06-18 18:44:50|18424.1|18334.1|18411.9|18321.9|18425.4|18335.4|18406.7|18316.7|37
1655577900000|2022-06-18 18:45:00|18412.7|18322.7|18429.3|18339.3|18432.3|18342.3|18409.8|18319.8|36
1655577910000|2022-06-18 18:45:10|18428.2|18338.2|18447.1|18357.1|18449.1|18359.1|18426.6|18336.6|37
1655577920000|2022-06-18 18:45:20|18447.6|18357.6|18429.8|18339.8|18450.3|18360.3|18428.1|18338.1|38
1655577930000|2022-06-18 18:45:30|18427.6|18337.6|18440.3|18350.3|18440.6|18350.6|18427.1|18337.1|39
1655577940000|2022-06-18 18:45:40|18440.5|18350.5|18430.9|18340.9|18440.5|18350.5|18429.3|18339.3|37
1655577950000|2022-06-18 18:45:50|18430.6|18340.6|18431.3|18341.3|18432.4|18342.4|18430.6|18340.6|20
1655577960000|2022-06-18 18:46:00|18428.8|18338.8|18365|18275|18429.6|18339.6|18360.8|18270.8|39
1655577970000|2022-06-18 18:46:10|18366.9|18276.9|18353.5|18263.5|18372.6|18282.6|18353.5|18263.5|38
1655577980000|2022-06-18 18:46:20|18353.7|18263.7|18363.9|18273.9|18366.2|18276.2|18350.5|18260.5|37
1655577990000|2022-06-18 18:46:30|18364|18274|18386.9|18296.9|18387.2|18297.2|18364|18274|36
1655578000000|2022-06-18 18:46:40|18387.1|18297.1|18393.9|18303.9|18395.1|18305.1|18387.1|18297.1|36
1655578010000|2022-06-18 18:46:50|18393.7|18303.7|18379.4|18289.4|18399.8|18309.8|18377.6|18287.6|37
1655578020000|2022-06-18 18:47:00|18377.6|18287.6|18386.9|18296.9|18390.2|18300.2|18375.5|18285.5|36
1655578030000|2022-06-18 18:47:10|18387.1|18297.1|18387.5|18297.5|18388.8|18298.8|18386.8|18296.8|26
1655578040000|2022-06-18 18:47:20|18387.4|18297.4|18378.9|18288.9|18388.4|18298.4|18378.5|18288.5|37
1655578050000|2022-06-18 18:47:30|18378.8|18288.8|18367.2|18277.2|18380.4|18290.4|18366.2|18276.2|40
1655578060000|2022-06-18 18:47:40|18367.8|18277.8|18383.7|18293.7|18384.3|18294.3|18367.8|18277.8|37
1655578070000|2022-06-18 18:47:50|18382.3|18292.3|18378.7|18288.7|18388.9|18298.9|18378.7|18288.7|35
1655578080000|2022-06-18 18:48:00|18378.5|18288.5|18389.3|18299.3|18389.3|18299.3|18377.7|18287.7|31
1655578090000|2022-06-18 18:48:10|18389.2|18299.2|18387.9|18297.9|18390.5|18300.5|18384.8|18294.8|27
1655578100000|2022-06-18 18:48:20|18388.2|18298.2|18377.7|18287.7|18388.2|18298.2|18377.7|18287.7|31
1655578110000|2022-06-18 18:48:30|18378.6|18288.6|18376.6|18286.6|18378.6|18288.6|18367.6|18277.6|34
1655578120000|2022-06-18 18:48:40|18376.7|18286.7|18368.7|18278.7|18376.7|18286.7|18365.1|18275.1|36
1655578130000|2022-06-18 18:48:50|18369.8|18279.8|18384.2|18294.2|18384.2|18294.2|18369.5|18279.5|36
1655578140000|2022-06-18 18:49:00|18382.3|18292.3|18375|18285|18388.5|18298.5|18374.8|18284.8|37
1655578150000|2022-06-18 18:49:10|18374.3|18284.3|18378.1|18288.1|18381.2|18291.2|18373.8|18283.8|37
1655578160000|2022-06-18 18:49:20|18376.8|18286.8|18374.1|18284.1|18377.2|18287.2|18370.2|18280.2|35
1655578170000|2022-06-18 18:49:30|18375.2|18285.2|18382.8|18292.8|18384|18294|18375.2|18285.2|37
1655578180000|2022-06-18 18:49:40|18383.2|18293.2|18375.7|18285.7|18383.7|18293.7|18374.5|18284.5|35
1655578190000|2022-06-18 18:49:50|18375.8|18285.8|18376.5|18286.5|18386.4|18296.4|18375.7|18285.7|36
1655578200000|2022-06-18 18:50:00|18376.8|18286.8|18345.8|18255.8|18378.3|18288.3|18344.6|18254.6|37
1655578210000|2022-06-18 18:50:10|18346.8|18256.8|18329.8|18239.8|18349.7|18259.7|18329.3|18239.3|40
1655578220000|2022-06-18 18:50:20|18329.9|18239.9|18326.1|18236.1|18331.1|18241.1|18318.4|18228.4|39
1655578230000|2022-06-18 18:50:30|18326.6|18236.6|18324.8|18234.8|18333.6|18243.6|18322.6|18232.6|37
1655578240000|2022-06-18 18:50:40|18324.9|18234.9|18318.8|18228.8|18328.8|18238.8|18317.2|18227.2|37
1655578250000|2022-06-18 18:50:50|18317.5|18227.5|18315.9|18225.9|18321.7|18231.7|18315.4|18225.4|35
1655578260000|2022-06-18 18:51:00|18316.1|18226.1|18315.3|18225.3|18322.6|18232.6|18315.3|18225.3|36
1655578270000|2022-06-18 18:51:10|18319.7|18229.7|18305.5|18215.5|18319.8|18229.8|18303.2|18213.2|38
1655578280000|2022-06-18 18:51:20|18305.4|18215.4|18294.8|18204.8|18305.9|18215.9|18294.8|18204.8|35
1655578290000|2022-06-18 18:51:30|18294.7|18204.7|18291.3|18201.3|18294.7|18204.7|18286.5|18196.5|36
1655578300000|2022-06-18 18:51:40|18290.5|18200.5|18311.3|18221.3|18311.3|18221.3|18289.8|18199.8|34
1655578310000|2022-06-18 18:51:50|18311.5|18221.5|18350.1|18260.1|18350.8|18260.8|18311.4|18221.4|37
1655578320000|2022-06-18 18:52:00|18351.2|18261.2|18368.9|18278.9|18372.1|18282.1|18351.2|18261.2|37
1655578330000|2022-06-18 18:52:10|18369.2|18279.2|18384.2|18294.2|18384.2|18294.2|18367.4|18277.4|33
1655578340000|2022-06-18 18:52:20|18381.2|18291.2|18377.6|18287.6|18387.9|18297.9|18376.9|18286.9|37
1655578350000|2022-06-18 18:52:30|18379.4|18289.4|18391.8|18301.8|18392.1|18302.1|18379.4|18289.4|39
1655578360000|2022-06-18 18:52:40|18390.2|18300.2|18367.7|18277.7|18390.5|18300.5|18365.5|18275.5|39
1655578370000|2022-06-18 18:52:50|18366.6|18276.6|18371.2|18281.2|18371.9|18281.9|18358.1|18268.1|36
1655578380000|2022-06-18 18:53:00|18371.6|18281.6|18347.4|18257.4|18372.4|18282.4|18341|18251|36
1655578390000|2022-06-18 18:53:10|18347.5|18257.5|18327.6|18237.6|18349.9|18259.9|18326|18236|38
1655578400000|2022-06-18 18:53:20|18328.6|18238.6|18325.7|18235.7|18333.3|18243.3|18322.9|18232.9|36
1655578410000|2022-06-18 18:53:30|18325.1|18235.1|18329.9|18239.9|18330.4|18240.4|18324.6|18234.6|40
1655578420000|2022-06-18 18:53:40|18329.8|18239.8|18319.8|18229.8|18330.6|18240.6|18312.4|18222.4|40
1655578430000|2022-06-18 18:53:50|18322.2|18232.2|18311.4|18221.4|18322.2|18232.2|18310|18220|37
1655578440000|2022-06-18 18:54:00|18311|18221|18301.2|18211.2|18311|18221|18293.7|18203.7|40
1655578450000|2022-06-18 18:54:10|18300.9|18210.9|18305.6|18215.6|18305.6|18215.6|18290.9|18200.9|38
1655578460000|2022-06-18 18:54:20|18305.8|18215.8|18296|18206|18312|18222|18296|18206|38
1655578470000|2022-06-18 18:54:30|18297.4|18207.4|18312.2|18222.2|18314.9|18224.9|18297.3|18207.3|33
1655578480000|2022-06-18 18:54:40|18312.6|18222.6|18314.8|18224.8|18314.8|18224.8|18303.8|18213.8|37
1655578490000|2022-06-18 18:54:50|18314|18224|18328.1|18238.1|18329.7|18239.7|18314|18224|33
1655578500000|2022-06-18 18:55:00|18328.4|18238.4|18316.8|18226.8|18328.8|18238.8|18315.8|18225.8|38
1655578510000|2022-06-18 18:55:10|18316.5|18226.5|18318.9|18228.9|18320.1|18230.1|18310.4|18220.4|37
1655578520000|2022-06-18 18:55:20|18319|18229|18318.6|18228.6|18320.7|18230.7|18318.1|18228.1|26
1655578530000|2022-06-18 18:55:30|18318.7|18228.7|18305.2|18215.2|18321.4|18231.4|18304.7|18214.7|36
1655578540000|2022-06-18 18:55:40|18304.2|18214.2|18301.9|18211.9|18305.3|18215.3|18301.7|18211.7|38
1655578550000|2022-06-18 18:55:50|18301.8|18211.8|18301.7|18211.7|18305|18215|18301.3|18211.3|37
1655578560000|2022-06-18 18:56:00|18301.4|18211.4|18293.2|18203.2|18301.5|18211.5|18291.3|18201.3|35
1655578570000|2022-06-18 18:56:10|18292.7|18202.7|18295.9|18205.9|18297.5|18207.5|18292.4|18202.4|36
1655578580000|2022-06-18 18:56:20|18295.3|18205.3|18296.5|18206.5|18298.1|18208.1|18292.8|18202.8|33
1655578590000|2022-06-18 18:56:30|18296.1|18206.1|18293.6|18203.6|18296.6|18206.6|18293.6|18203.6|33
1655578600000|2022-06-18 18:56:40|18294.4|18204.4|18285.8|18195.8|18295.7|18205.7|18284.4|18194.4|37
1655578610000|2022-06-18 18:56:50|18286.3|18196.3|18270.6|18180.6|18289.7|18199.7|18267.4|18177.4|35
1655578620000|2022-06-18 18:57:00|18271.1|18181.1|18268.8|18178.8|18271.7|18181.7|18265.5|18175.5|35
1655578630000|2022-06-18 18:57:10|18268.7|18178.7|18264.2|18174.2|18268.7|18178.7|18249.1|18159.1|38
1655578640000|2022-06-18 18:57:20|18264|18174|18254.5|18164.5|18264|18174|18248.8|18158.8|34
1655578650000|2022-06-18 18:57:30|18254.2|18164.2|18283.8|18193.8|18284.1|18194.1|18254.2|18164.2|37
1655578660000|2022-06-18 18:57:40|18284.3|18194.3|18284.2|18194.2|18285|18195|18281.3|18191.3|36
1655578670000|2022-06-18 18:57:50|18283.8|18193.8|18324.6|18234.6|18326.7|18236.7|18283.8|18193.8|34
1655578680000|2022-06-18 18:58:00|18321.3|18231.3|18325.6|18235.6|18331.8|18241.8|18318.7|18228.7|36
1655578690000|2022-06-18 18:58:10|18324.8|18234.8|18310.6|18220.6|18324.8|18234.8|18310.6|18220.6|36
1655578700000|2022-06-18 18:58:20|18310.1|18220.1|18293.5|18203.5|18310.1|18220.1|18293.5|18203.5|35
1655578710000|2022-06-18 18:58:30|18293.8|18203.8|18264.8|18174.8|18293.8|18203.8|18262.9|18172.9|33
1655578720000|2022-06-18 18:58:40|18265.5|18175.5|18267|18177|18270.8|18180.8|18264.3|18174.3|29
1655578730000|2022-06-18 18:58:50|18267.1|18177.1|18271.2|18181.2|18272.2|18182.2|18266.1|18176.1|35
1655578740000|2022-06-18 18:59:00|18271.6|18181.6|18265.7|18175.7|18271.6|18181.6|18265.7|18175.7|35
1655578750000|2022-06-18 18:59:10|18263.2|18173.2|18260.5|18170.5|18263.6|18173.6|18259.6|18169.6|37
1655578760000|2022-06-18 18:59:20|18260.3|18170.3|18260.4|18170.4|18262.7|18172.7|18259.8|18169.8|33
1655578770000|2022-06-18 18:59:30|18259.1|18169.1|18261.4|18171.4|18261.4|18171.4|18250.1|18160.1|36
1655578780000|2022-06-18 18:59:40|18261.6|18171.6|18252.5|18162.5|18261.6|18171.6|18252.5|18162.5|36
1655578790000|2022-06-18 18:59:50|18250.9|18160.9|18240.1|18150.1|18252.2|18162.2|18239.5|18149.5|38
1655578800000|2022-06-18 19:00:00|18240.2|18150.2|18236.8|18146.8|18249.6|18159.6|18234.3|18144.3|37
1655578810000|2022-06-18 19:00:10|18236.3|18146.3|18237.3|18147.3|18237.5|18147.5|18227.9|18137.9|38
1655578820000|2022-06-18 19:00:20|18237.7|18147.7|18269.6|18179.6|18269.6|18179.6|18237.7|18147.7|38
1655578830000|2022-06-18 19:00:30|18271.3|18181.3|18281.2|18191.2|18285|18195|18268.9|18178.9|39
1655578840000|2022-06-18 19:00:40|18281.9|18191.9|18268.2|18178.2|18283.4|18193.4|18268.2|18178.2|39
1655578850000|2022-06-18 19:00:50|18268.6|18178.6|18241.1|18151.1|18268.6|18178.6|18238.9|18148.9|37
1655578860000|2022-06-18 19:01:00|18241.3|18151.3|18237.4|18147.4|18249.9|18159.9|18237.4|18147.4|38
1655578870000|2022-06-18 19:01:10|18238.1|18148.1|18237.6|18147.6|18238.1|18148.1|18224|18134|39
1655578880000|2022-06-18 19:01:20|18238|18148|18232.9|18142.9|18239.8|18149.8|18232.7|18142.7|38
1655578890000|2022-06-18 19:01:30|18230.8|18140.8|18226.3|18136.3|18236.5|18146.5|18219.3|18129.3|40
1655578900000|2022-06-18 19:01:40|18226|18136|18222.5|18132.5|18226.9|18136.9|18221.2|18131.2|40
1655578910000|2022-06-18 19:01:50|18221.3|18131.3|18205.4|18115.4|18224.2|18134.2|18205.4|18115.4|39
1655578920000|2022-06-18 19:02:00|18207.6|18117.6|18228.7|18138.7|18231.8|18141.8|18207.6|18117.6|38
1655578930000|2022-06-18 19:02:10|18229.3|18139.3|18213.2|18123.2|18229.3|18139.3|18200.4|18110.4|40
1655578940000|2022-06-18 19:02:20|18213.3|18123.3|18224.2|18134.2|18225.8|18135.8|18213.3|18123.3|36
1655578950000|2022-06-18 19:02:30|18223.5|18133.5|18210.5|18120.5|18226.6|18136.6|18210.5|18120.5|38
1655578960000|2022-06-18 19:02:40|18211.3|18121.3|18201.6|18111.6|18215.7|18125.7|18201.1|18111.1|36
1655578970000|2022-06-18 19:02:50|18200.7|18110.7|18184.4|18094.4|18200.7|18110.7|18176.7|18086.7|39
1655578980000|2022-06-18 19:03:00|18185.1|18095.1|18166.7|18076.7|18188.8|18098.8|18160.3|18070.3|38
1655578990000|2022-06-18 19:03:10|18167.4|18077.4|18185.1|18095.1|18194.2|18104.2|18167.4|18077.4|39
1655579000000|2022-06-18 19:03:20|18184.6|18094.6|18220.3|18130.3|18220.3|18130.3|18176.9|18086.9|39
1655579010000|2022-06-18 19:03:30|18227.3|18137.3|18234.2|18144.2|18240.2|18150.2|18227.3|18137.3|39
1655579020000|2022-06-18 19:03:40|18234.7|18144.7|18209.3|18119.3|18234.7|18144.7|18208.7|18118.7|39
1655579030000|2022-06-18 19:03:50|18209.5|18119.5|18213.2|18123.2|18213.7|18123.7|18205.3|18115.3|39
1655579040000|2022-06-18 19:04:00|18213.4|18123.4|18232.3|18142.3|18236.4|18146.4|18213.1|18123.1|38
1655579050000|2022-06-18 19:04:10|18232|18142|18224.2|18134.2|18242.3|18152.3|18224.2|18134.2|37
1655579060000|2022-06-18 19:04:20|18222.2|18132.2|18197.9|18107.9|18222.2|18132.2|18197.9|18107.9|39
1655579070000|2022-06-18 19:04:30|18198.1|18108.1|18193.7|18103.7|18198.3|18108.3|18188.6|18098.6|34
1655579080000|2022-06-18 19:04:40|18191.8|18101.8|18193.1|18103.1|18193.1|18103.1|18183|18093|35
1655579090000|2022-06-18 19:04:50|18193.2|18103.2|18170.6|18080.6|18196|18106|18169.3|18079.3|36
1655579100000|2022-06-18 19:05:00|18171.1|18081.1|18174.2|18084.2|18180.3|18090.3|18161.8|18071.8|39
1655579110000|2022-06-18 19:05:10|18172.9|18082.9|18170.2|18080.2|18172.9|18082.9|18150.9|18060.9|38
1655579120000|2022-06-18 19:05:20|18169.1|18079.1|18153.5|18063.5|18169.1|18079.1|18152.8|18062.8|39
1655579130000|2022-06-18 19:05:30|18153.9|18063.9|18164.7|18074.7|18174.2|18084.2|18153.9|18063.9|40
1655579140000|2022-06-18 19:05:40|18164.4|18074.4|18159.2|18069.2|18164.8|18074.8|18154.8|18064.8|39
1655579150000|2022-06-18 19:05:50|18159|18069|18155|18065|18159.2|18069.2|18154|18064|32
1655579160000|2022-06-18 19:06:00|18155.5|18065.5|18160|18070|18161.9|18071.9|18152|18062|39
1655579170000|2022-06-18 19:06:10|18158.9|18068.9|18147.8|18057.8|18158.9|18068.9|18147.8|18057.8|36
1655579180000|2022-06-18 19:06:20|18147|18057|18154.7|18064.7|18158.6|18068.6|18145.9|18055.9|40
1655579190000|2022-06-18 19:06:30|18154.8|18064.8|18144.2|18054.2|18154.8|18064.8|18143.3|18053.3|37
1655579200000|2022-06-18 19:06:40|18143.9|18053.9|18150|18060|18159.2|18069.2|18142.8|18052.8|32
1655579210000|2022-06-18 19:06:50|18151.3|18061.3|18145.8|18055.8|18151.3|18061.3|18144.3|18054.3|32
1655579220000|2022-06-18 19:07:00|18147.2|18057.2|18148.8|18058.8|18150.1|18060.1|18144.3|18054.3|38
1655579230000|2022-06-18 19:07:10|18147.5|18057.5|18146.2|18056.2|18151.6|18061.6|18132.9|18042.9|39
1655579240000|2022-06-18 19:07:20|18145.2|18055.2|18182.2|18092.2|18182.5|18092.5|18145.2|18055.2|37
1655579250000|2022-06-18 19:07:30|18183.5|18093.5|18204|18114|18209.5|18119.5|18183.5|18093.5|40
1655579260000|2022-06-18 19:07:40|18203.8|18113.8|18227|18137|18230.6|18140.6|18198.6|18108.6|39
1655579270000|2022-06-18 19:07:50|18224.7|18134.7|18205.2|18115.2|18224.7|18134.7|18205.2|18115.2|39
1655579280000|2022-06-18 19:08:00|18205.7|18115.7|18215.9|18125.9|18218|18128|18198.6|18108.6|38
1655579290000|2022-06-18 19:08:10|18215.1|18125.1|18224.9|18134.9|18225.3|18135.3|18206.3|18116.3|38
1655579300000|2022-06-18 19:08:20|18223.8|18133.8|18226.3|18136.3|18226.3|18136.3|18221.5|18131.5|30
1655579310000|2022-06-18 19:08:30|18226.4|18136.4|18227|18137|18233.3|18143.3|18225.7|18135.7|37
1655579320000|2022-06-18 19:08:40|18225.7|18135.7|18204.5|18114.5|18225.7|18135.7|18204.4|18114.4|35
1655579330000|2022-06-18 19:08:50|18201.7|18111.7|18209.6|18119.6|18209.6|18119.6|18194.9|18104.9|36
1655579340000|2022-06-18 19:09:00|18211.1|18121.1|18239.5|18149.5|18239.5|18149.5|18211.1|18121.1|39
1655579350000|2022-06-18 19:09:10|18240.7|18150.7|18256.9|18166.9|18265.2|18175.2|18240.7|18150.7|40
1655579360000|2022-06-18 19:09:20|18256.1|18166.1|18290.9|18200.9|18290.9|18200.9|18256.1|18166.1|36
1655579370000|2022-06-18 19:09:30|18289.2|18199.2|18271.1|18181.1|18289.2|18199.2|18270.2|18180.2|39
1655579380000|2022-06-18 19:09:40|18268.2|18178.2|18275.1|18185.1|18285.1|18195.1|18263|18173|39
1655579390000|2022-06-18 19:09:50|18274.8|18184.8|18273.6|18183.6|18280.5|18190.5|18267.5|18177.5|38
1655579400000|2022-06-18 19:10:00|18272.7|18182.7|18264.5|18174.5|18280.3|18190.3|18263|18173|40
1655579410000|2022-06-18 19:10:10|18265.9|18175.9|18239|18149|18267.5|18177.5|18238.5|18148.5|38
1655579420000|2022-06-18 19:10:20|18233.6|18143.6|18224.1|18134.1|18246.6|18156.6|18223.4|18133.4|39
1655579430000|2022-06-18 19:10:30|18223.5|18133.5|18210.2|18120.2|18224.6|18134.6|18208.9|18118.9|37
1655579440000|2022-06-18 19:10:40|18210|18120|18211.7|18121.7|18219.5|18129.5|18207.3|18117.3|37
1655579450000|2022-06-18 19:10:50|18212.8|18122.8|18215.7|18125.7|18218.9|18128.9|18209.1|18119.1|39
1655579460000|2022-06-18 19:11:00|18215.6|18125.6|18229.7|18139.7|18229.8|18139.8|18214.3|18124.3|37
1655579470000|2022-06-18 19:11:10|18229.8|18139.8|18244.4|18154.4|18245.2|18155.2|18229.8|18139.8|35
1655579480000|2022-06-18 19:11:20|18247.3|18157.3|18236.6|18146.6|18248.4|18158.4|18235.4|18145.4|32
1655579490000|2022-06-18 19:11:30|18236.5|18146.5|18246.4|18156.4|18246.4|18156.4|18232.6|18142.6|35
1655579500000|2022-06-18 19:11:40|18243.9|18153.9|18251.4|18161.4|18254.1|18164.1|18241.7|18151.7|36
1655579510000|2022-06-18 19:11:50|18251.1|18161.1|18249.7|18159.7|18251.3|18161.3|18245.2|18155.2|34
1655579520000|2022-06-18 19:12:00|18249.8|18159.8|18251.8|18161.8|18257.7|18167.7|18242.9|18152.9|34
1655579530000|2022-06-18 19:12:10|18251.9|18161.9|18255.8|18165.8|18257.6|18167.6|18251.9|18161.9|33
1655579540000|2022-06-18 19:12:20|18256|18166|18243.6|18153.6|18257.7|18167.7|18243.2|18153.2|38
1655579550000|2022-06-18 19:12:30|18239.5|18149.5|18276.1|18186.1|18280.3|18190.3|18230|18140|38
1655579560000|2022-06-18 19:12:40|18274.9|18184.9|18282|18192|18285.2|18195.2|18267.6|18177.6|38
1655579570000|2022-06-18 19:12:50|18281.9|18191.9|18278.5|18188.5|18282.1|18192.1|18277.7|18187.7|35
1655579580000|2022-06-18 19:13:00|18278.2|18188.2|18281.9|18191.9|18289.4|18199.4|18276.2|18186.2|37
1655579590000|2022-06-18 19:13:10|18282.4|18192.4|18292.6|18202.6|18292.6|18202.6|18278.5|18188.5|38
1655579600000|2022-06-18 19:13:20|18292.8|18202.8|18292.4|18202.4|18295.7|18205.7|18290.8|18200.8|39
1655579610000|2022-06-18 19:13:30|18293.6|18203.6|18289|18199|18293.7|18203.7|18287.7|18197.7|34
1655579620000|2022-06-18 19:13:40|18289.1|18199.1|18283.9|18193.9|18289.1|18199.1|18283.1|18193.1|36
1655579630000|2022-06-18 19:13:50|18284.1|18194.1|18267.8|18177.8|18284.1|18194.1|18267.7|18177.7|36
1655579640000|2022-06-18 19:14:00|18267.6|18177.6|18274.5|18184.5|18280.9|18190.9|18264.5|18174.5|37
1655579650000|2022-06-18 19:14:10|18275.9|18185.9|18280.4|18190.4|18283.9|18193.9|18275.9|18185.9|31
1655579660000|2022-06-18 19:14:20|18281|18191|18277.7|18187.7|18283.1|18193.1|18277.7|18187.7|37
1655579670000|2022-06-18 19:14:30|18276.7|18186.7|18258.8|18168.8|18277.3|18187.3|18258.3|18168.3|37
1655579680000|2022-06-18 19:14:40|18258.7|18168.7|18253.2|18163.2|18258.7|18168.7|18242.6|18152.6|34
1655579690000|2022-06-18 19:14:50|18253.3|18163.3|18246.7|18156.7|18253.3|18163.3|18245.7|18155.7|36
1655579700000|2022-06-18 19:15:00|18247.5|18157.5|18234.7|18144.7|18247.9|18157.9|18230.4|18140.4|38
1655579710000|2022-06-18 19:15:10|18235.8|18145.8|18257.1|18167.1|18258|18168|18235.8|18145.8|39
1655579720000|2022-06-18 19:15:20|18256.7|18166.7|18251.7|18161.7|18257.6|18167.6|18246.4|18156.4|37
1655579730000|2022-06-18 19:15:30|18251.2|18161.2|18256.2|18166.2|18257|18167|18244.2|18154.2|37
1655579740000|2022-06-18 19:15:40|18257.9|18167.9|18293.7|18203.7|18295|18205|18257.9|18167.9|38
1655579750000|2022-06-18 19:15:50|18295|18205|18301.5|18211.5|18313.7|18223.7|18291.7|18201.7|39
1655579760000|2022-06-18 19:16:00|18303.3|18213.3|18316.7|18226.7|18316.7|18226.7|18302.6|18212.6|39
1655579770000|2022-06-18 19:16:10|18317.6|18227.6|18320.9|18230.9|18325.9|18235.9|18308.8|18218.8|36
1655579780000|2022-06-18 19:16:20|18319.4|18229.4|18331.8|18241.8|18349.5|18259.5|18319.4|18229.4|40
1655579790000|2022-06-18 19:16:30|18326.4|18236.4|18381.8|18291.8|18381.8|18291.8|18326.1|18236.1|40
1655579800000|2022-06-18 19:16:40|18382|18292|18356.9|18266.9|18382.1|18292.1|18356.9|18266.9|38
1655579810000|2022-06-18 19:16:50|18355|18265|18334.6|18244.6|18355|18265|18334.6|18244.6|39
1655579820000|2022-06-18 19:17:00|18334|18244|18323|18233|18335.9|18245.9|18322.7|18232.7|38
1655579830000|2022-06-18 19:17:10|18322.9|18232.9|18304.9|18214.9|18322.9|18232.9|18293.3|18203.3|40
1655579840000|2022-06-18 19:17:20|18307.3|18217.3|18313.5|18223.5|18313.9|18223.9|18303.4|18213.4|36
1655579850000|2022-06-18 19:17:30|18314|18224|18320.2|18230.2|18321.3|18231.3|18306.1|18216.1|37
1655579860000|2022-06-18 19:17:40|18321.8|18231.8|18294.3|18204.3|18322.2|18232.2|18294.3|18204.3|39
1655579870000|2022-06-18 19:17:50|18294|18204|18288.4|18198.4|18295.9|18205.9|18286.7|18196.7|39
1655579880000|2022-06-18 19:18:00|18287.9|18197.9|18269.3|18179.3|18290.5|18200.5|18265.5|18175.5|35
1655579890000|2022-06-18 19:18:10|18272.1|18182.1|18274.9|18184.9|18282.8|18192.8|18272.1|18182.1|39
1655579900000|2022-06-18 19:18:20|18275|18185|18280.5|18190.5|18283.8|18193.8|18273.8|18183.8|38
1655579910000|2022-06-18 19:18:30|18280.8|18190.8|18270.3|18180.3|18282|18192|18270.3|18180.3|36
1655579920000|2022-06-18 19:18:40|18271.5|18181.5|18270.6|18180.6|18273.8|18183.8|18269|18179|33
1655579930000|2022-06-18 19:18:50|18271.3|18181.3|18264.6|18174.6|18272.8|18182.8|18264.1|18174.1|31
1655579940000|2022-06-18 19:19:00|18264.3|18174.3|18285.4|18195.4|18285.8|18195.8|18262.1|18172.1|37
1655579950000|2022-06-18 19:19:10|18286.4|18196.4|18297.1|18207.1|18302.5|18212.5|18285.8|18195.8|36
1655579960000|2022-06-18 19:19:20|18296.5|18206.5|18314.7|18224.7|18324.2|18234.2|18296.5|18206.5|37
1655579970000|2022-06-18 19:19:30|18314.9|18224.9|18313.4|18223.4|18319.1|18229.1|18312|18222|37
1655579980000|2022-06-18 19:19:40|18315.2|18225.2|18303.5|18213.5|18315.5|18225.5|18303.5|18213.5|32
1655579990000|2022-06-18 19:19:50|18303.4|18213.4|18308.3|18218.3|18309.9|18219.9|18298.9|18208.9|36
1655580000000|2022-06-18 19:20:00|18309|18219|18289.7|18199.7|18309|18219|18288.9|18198.9|36
1655580010000|2022-06-18 19:20:10|18288.3|18198.3|18287.2|18197.2|18288.3|18198.3|18277.4|18187.4|37
1655580020000|2022-06-18 19:20:20|18288.3|18198.3|18310.2|18220.2|18310.2|18220.2|18287.4|18197.4|35
1655580030000|2022-06-18 19:20:30|18310.4|18220.4|18325.5|18235.5|18325.5|18235.5|18308.1|18218.1|34
1655580040000|2022-06-18 19:20:40|18329.7|18239.7|18331.1|18241.1|18331.4|18241.4|18315|18225|37
1655580050000|2022-06-18 19:20:50|18330.8|18240.8|18321.6|18231.6|18333.7|18243.7|18321.6|18231.6|34
1655580060000|2022-06-18 19:21:00|18322.2|18232.2|18318.2|18228.2|18324.7|18234.7|18316.7|18226.7|37
1655580070000|2022-06-18 19:21:10|18318.3|18228.3|18320.4|18230.4|18321.3|18231.3|18313.3|18223.3|31
1655580080000|2022-06-18 19:21:20|18319.9|18229.9|18320|18230|18323.6|18233.6|18319|18229|33
1655580090000|2022-06-18 19:21:30|18319.2|18229.2|18322|18232|18325.4|18235.4|18314.6|18224.6|35
1655580100000|2022-06-18 19:21:40|18323.4|18233.4|18326.8|18236.8|18331.2|18241.2|18323.3|18233.3|38
1655580110000|2022-06-18 19:21:50|18326.5|18236.5|18304|18214|18326.5|18236.5|18301|18211|39
1655580120000|2022-06-18 19:22:00|18304.7|18214.7|18328.4|18238.4|18332.2|18242.2|18304.6|18214.6|35
1655580130000|2022-06-18 19:22:10|18328|18238|18331.2|18241.2|18333.7|18243.7|18325.5|18235.5|34
1655580140000|2022-06-18 19:22:20|18332.1|18242.1|18341.7|18251.7|18341.7|18251.7|18332.1|18242.1|34
1655580150000|2022-06-18 19:22:30|18341.6|18251.6|18338|18248|18341.6|18251.6|18333.5|18243.5|39
1655580160000|2022-06-18 19:22:40|18336.2|18246.2|18332.7|18242.7|18338.6|18248.6|18330.9|18240.9|38
1655580170000|2022-06-18 19:22:50|18332.4|18242.4|18335.7|18245.7|18338.4|18248.4|18330.2|18240.2|36
1655580180000|2022-06-18 19:23:00|18335.6|18245.6|18339.6|18249.6|18340.1|18250.1|18328.9|18238.9|30
1655580190000|2022-06-18 19:23:10|18339.3|18249.3|18341.8|18251.8|18348.8|18258.8|18337.9|18247.9|39
1655580200000|2022-06-18 19:23:20|18341.6|18251.6|18365|18275|18365|18275|18338.5|18248.5|36
1655580210000|2022-06-18 19:23:30|18365.9|18275.9|18379.4|18289.4|18379.4|18289.4|18365.8|18275.8|34
1655580220000|2022-06-18 19:23:40|18380.2|18290.2|18360.8|18270.8|18380.6|18290.6|18360.8|18270.8|37
1655580230000|2022-06-18 19:23:50|18360.7|18270.7|18366.5|18276.5|18370.1|18280.1|18354.2|18264.2|37
1655580240000|2022-06-18 19:24:00|18366.7|18276.7|18373|18283|18375.8|18285.8|18365.9|18275.9|35
1655580250000|2022-06-18 19:24:10|18370.2|18280.2|18358.5|18268.5|18370.2|18280.2|18358.5|18268.5|39
1655580260000|2022-06-18 19:24:20|18357.6|18267.6|18358.6|18268.6|18361.5|18271.5|18353.6|18263.6|37
1655580270000|2022-06-18 19:24:30|18359.4|18269.4|18336.6|18246.6|18360.1|18270.1|18330|18240|34
1655580280000|2022-06-18 19:24:40|18335.4|18245.4|18324.5|18234.5|18337.9|18247.9|18323.6|18233.6|37
1655580290000|2022-06-18 19:24:50|18322.5|18232.5|18324.6|18234.6|18326.6|18236.6|18320.1|18230.1|38
1655580300000|2022-06-18 19:25:00|18324.5|18234.5|18332.2|18242.2|18332.8|18242.8|18323.2|18233.2|29
1655580310000|2022-06-18 19:25:10|18331.6|18241.6|18323|18233|18332.4|18242.4|18322.7|18232.7|35
1655580320000|2022-06-18 19:25:20|18323.1|18233.1|18313.8|18223.8|18323.1|18233.1|18313.8|18223.8|35
1655580330000|2022-06-18 19:25:30|18313.4|18223.4|18299.2|18209.2|18314.9|18224.9|18299.2|18209.2|35
1655580340000|2022-06-18 19:25:40|18303.1|18213.1|18328.6|18238.6|18329|18239|18303.1|18213.1|35
1655580350000|2022-06-18 19:25:50|18328|18238|18331.2|18241.2|18332.2|18242.2|18326.1|18236.1|38
1655580360000|2022-06-18 19:26:00|18331.4|18241.4|18326.2|18236.2|18333|18243|18326.2|18236.2|33
1655580370000|2022-06-18 19:26:10|18325.6|18235.6|18312.2|18222.2|18328.2|18238.2|18312.2|18222.2|36
1655580380000|2022-06-18 19:26:20|18308.9|18218.9|18290.1|18200.1|18308.9|18218.9|18289.8|18199.8|38
1655580390000|2022-06-18 19:26:30|18291.2|18201.2|18280.7|18190.7|18291.3|18201.3|18275.7|18185.7|35
1655580400000|2022-06-18 19:26:40|18281.6|18191.6|18270.1|18180.1|18281.6|18191.6|18270.1|18180.1|34
1655580410000|2022-06-18 19:26:50|18270.9|18180.9|18285.4|18195.4|18287.5|18197.5|18269.8|18179.8|37
1655580420000|2022-06-18 19:27:00|18280.6|18190.6|18272.8|18182.8|18282.1|18192.1|18272.8|18182.8|32
1655580430000|2022-06-18 19:27:10|18273|18183|18271.2|18181.2|18273|18183|18267.6|18177.6|35
1655580440000|2022-06-18 19:27:20|18270.8|18180.8|18266.7|18176.7|18273.7|18183.7|18265.3|18175.3|36
1655580450000|2022-06-18 19:27:30|18267.4|18177.4|18272.2|18182.2|18273.5|18183.5|18265.9|18175.9|34
1655580460000|2022-06-18 19:27:40|18271.8|18181.8|18260.5|18170.5|18271.8|18181.8|18260.5|18170.5|33
1655580470000|2022-06-18 19:27:50|18260.3|18170.3|18258.8|18168.8|18260.3|18170.3|18248.1|18158.1|36
1655580480000|2022-06-18 19:28:00|18260.5|18170.5|18262.3|18172.3|18269.3|18179.3|18260.5|18170.5|35
1655580490000|2022-06-18 19:28:10|18262.5|18172.5|18259.5|18169.5|18264.3|18174.3|18258.5|18168.5|31
1655580500000|2022-06-18 19:28:20|18259.4|18169.4|18254.1|18164.1|18259.4|18169.4|18253.2|18163.2|33
1655580510000|2022-06-18 19:28:30|18254.9|18164.9|18276.8|18186.8|18278|18188|18254.9|18164.9|35
1655580520000|2022-06-18 19:28:40|18277.3|18187.3|18275.3|18185.3|18277.3|18187.3|18272.4|18182.4|33
1655580530000|2022-06-18 19:28:50|18274.3|18184.3|18264|18174|18274.3|18184.3|18264|18174|32
1655580540000|2022-06-18 19:29:00|18264.1|18174.1|18273.3|18183.3|18273.3|18183.3|18261.6|18171.6|34
1655580550000|2022-06-18 19:29:10|18274|18184|18274|18184|18280.1|18190.1|18271.9|18181.9|38
1655580560000|2022-06-18 19:29:20|18274.1|18184.1|18265.7|18175.7|18274.3|18184.3|18262.5|18172.5|35
1655580570000|2022-06-18 19:29:30|18265.3|18175.3|18265.6|18175.6|18267.6|18177.6|18260.9|18170.9|34
1655580580000|2022-06-18 19:29:40|18266.1|18176.1|18263.7|18173.7|18267.7|18177.7|18261.8|18171.8|27
1655580590000|2022-06-18 19:29:50|18263.5|18173.5|18264.4|18174.4|18265.5|18175.5|18262.4|18172.4|30
1655580600000|2022-06-18 19:30:00|18264.3|18174.3|18263|18173|18268|18178|18260.7|18170.7|35
1655580610000|2022-06-18 19:30:10|18262.8|18172.8|18258.5|18168.5|18265.3|18175.3|18258|18168|31
1655580620000|2022-06-18 19:30:20|18258.7|18168.7|18258.6|18168.6|18258.7|18168.7|18256.6|18166.6|23
1655580630000|2022-06-18 19:30:30|18261.3|18171.3|18251|18161|18261.4|18171.4|18249.7|18159.7|36
1655580640000|2022-06-18 19:30:40|18250.4|18160.4|18283.3|18193.3|18283.3|18193.3|18248.9|18158.9|36
1655580650000|2022-06-18 19:30:50|18282.8|18192.8|18314.5|18224.5|18317.4|18227.4|18282.8|18192.8|39
1655580660000|2022-06-18 19:31:00|18315.6|18225.6|18316.9|18226.9|18316.9|18226.9|18309.4|18219.4|37
1655580670000|2022-06-18 19:31:10|18317.3|18227.3|18315.9|18225.9|18321|18231|18315.1|18225.1|36
1655580680000|2022-06-18 19:31:20|18313.4|18223.4|18294.4|18204.4|18313.4|18223.4|18293.1|18203.1|37
1655580690000|2022-06-18 19:31:30|18294.1|18204.1|18279.2|18189.2|18294.1|18204.1|18276.9|18186.9|35
1655580700000|2022-06-18 19:31:40|18280|18190|18288.9|18198.9|18290.8|18200.8|18280|18190|32
1655580710000|2022-06-18 19:31:50|18289|18199|18290.3|18200.3|18294.9|18204.9|18288.6|18198.6|32
1655580720000|2022-06-18 19:32:00|18290|18200|18277.9|18187.9|18291.3|18201.3|18276.9|18186.9|36
1655580730000|2022-06-18 19:32:10|18272.6|18182.6|18269.5|18179.5|18275|18185|18265.9|18175.9|37
1655580740000|2022-06-18 19:32:20|18269.1|18179.1|18268.3|18178.3|18270.7|18180.7|18266.9|18176.9|28
1655580750000|2022-06-18 19:32:30|18268.2|18178.2|18260.6|18170.6|18270.9|18180.9|18260.2|18170.2|32
1655580760000|2022-06-18 19:32:40|18260|18170|18255.6|18165.6|18263.4|18173.4|18253.2|18163.2|34
1655580770000|2022-06-18 19:32:50|18255.7|18165.7|18263.4|18173.4|18263.4|18173.4|18253.1|18163.1|30
1655580780000|2022-06-18 19:33:00|18262.4|18172.4|18254.4|18164.4|18262.7|18172.7|18253.5|18163.5|36
1655580790000|2022-06-18 19:33:10|18254.2|18164.2|18256.8|18166.8|18261.6|18171.6|18253.7|18163.7|36
1655580800000|2022-06-18 19:33:20|18258.6|18168.6|18255.8|18165.8|18258.6|18168.6|18255.1|18165.1|29
1655580810000|2022-06-18 19:33:30|18255.7|18165.7|18253.4|18163.4|18255.7|18165.7|18253.1|18163.1|28
1655580820000|2022-06-18 19:33:40|18253.2|18163.2|18253.8|18163.8|18260.3|18170.3|18253.1|18163.1|37
1655580830000|2022-06-18 19:33:50|18253.9|18163.9|18250.2|18160.2|18254.1|18164.1|18249.6|18159.6|37
1655580840000|2022-06-18 19:34:00|18251.4|18161.4|18262.4|18172.4|18262.6|18172.6|18247.3|18157.3|33
1655580850000|2022-06-18 19:34:10|18263.2|18173.2|18272|18182|18276.1|18186.1|18263.2|18173.2|38
1655580860000|2022-06-18 19:34:20|18271.4|18181.4|18261.1|18171.1|18272.3|18182.3|18259.7|18169.7|37
1655580870000|2022-06-18 19:34:30|18259.5|18169.5|18256.2|18166.2|18261.3|18171.3|18255.5|18165.5|28
1655580880000|2022-06-18 19:34:40|18255.3|18165.3|18261.5|18171.5|18262|18172|18252.2|18162.2|34
1655580890000|2022-06-18 19:34:50|18263.5|18173.5|18268.4|18178.4|18273.4|18183.4|18263.5|18173.5|35
1655580900000|2022-06-18 19:35:00|18268|18178|18272.4|18182.4|18272.4|18182.4|18256.9|18166.9|37
1655580910000|2022-06-18 19:35:10|18275.2|18185.2|18275.1|18185.1|18279.6|18189.6|18274|18184|33
1655580920000|2022-06-18 19:35:20|18274.1|18184.1|18266.6|18176.6|18274.5|18184.5|18265.7|18175.7|33
1655580930000|2022-06-18 19:35:30|18266.4|18176.4|18268.6|18178.6|18270.5|18180.5|18264.8|18174.8|36
1655580940000|2022-06-18 19:35:40|18267.5|18177.5|18271.6|18181.6|18271.6|18181.6|18267.3|18177.3|23
1655580950000|2022-06-18 19:35:50|18271.5|18181.5|18290|18200|18294.4|18204.4|18271.5|18181.5|39
1655580960000|2022-06-18 19:36:00|18290.6|18200.6|18285.1|18195.1|18293.7|18203.7|18283.7|18193.7|35
1655580970000|2022-06-18 19:36:10|18284.8|18194.8|18277.9|18187.9|18285.2|18195.2|18276.7|18186.7|34
1655580980000|2022-06-18 19:36:20|18277.5|18187.5|18269.9|18179.9|18277.5|18187.5|18267.6|18177.6|32
1655580990000|2022-06-18 19:36:30|18269.4|18179.4|18265.2|18175.2|18271.3|18181.3|18265|18175|29
1655581000000|2022-06-18 19:36:40|18265.1|18175.1|18264.3|18174.3|18266.6|18176.6|18263.8|18173.8|29
1655581010000|2022-06-18 19:36:50|18264.7|18174.7|18253.5|18163.5|18264.7|18174.7|18251.3|18161.3|35
1655581020000|2022-06-18 19:37:00|18254|18164|18240.9|18150.9|18254.1|18164.1|18240.9|18150.9|35
1655581030000|2022-06-18 19:37:10|18241.7|18151.7|18223|18133|18241.7|18151.7|18222.7|18132.7|31
1655581040000|2022-06-18 19:37:20|18222.4|18132.4|18217.9|18127.9|18222.4|18132.4|18201.4|18111.4|39
1655581050000|2022-06-18 19:37:30|18218.5|18128.5|18209.7|18119.7|18224.2|18134.2|18207.1|18117.1|38
1655581060000|2022-06-18 19:37:40|18209.4|18119.4|18211.6|18121.6|18216.8|18126.8|18208.8|18118.8|38
1655581070000|2022-06-18 19:37:50|18210.9|18120.9|18188|18098|18211.7|18121.7|18188|18098|38
1655581080000|2022-06-18 19:38:00|18187.7|18097.7|18210.9|18120.9|18212.5|18122.5|18187.7|18097.7|36
1655581090000|2022-06-18 19:38:10|18208.5|18118.5|18203.6|18113.6|18211|18121|18190.2|18100.2|39
1655581100000|2022-06-18 19:38:20|18203.9|18113.9|18198.8|18108.8|18203.9|18113.9|18198.2|18108.2|37
1655581110000|2022-06-18 19:38:30|18198.7|18108.7|18197.8|18107.8|18204.1|18114.1|18197.8|18107.8|27
1655581120000|2022-06-18 19:38:40|18200.3|18110.3|18192.9|18102.9|18206.3|18116.3|18192.8|18102.8|38
1655581130000|2022-06-18 19:38:50|18192.7|18102.7|18184.9|18094.9|18193.3|18103.3|18183.4|18093.4|37
1655581140000|2022-06-18 19:39:00|18185|18095|18196.2|18106.2|18196.9|18106.9|18176.1|18086.1|37
1655581150000|2022-06-18 19:39:10|18192.1|18102.1|18196|18106|18198.6|18108.6|18186.7|18096.7|38
1655581160000|2022-06-18 19:39:20|18195.7|18105.7|18193.6|18103.6|18201.6|18111.6|18190|18100|38
1655581170000|2022-06-18 19:39:30|18194.1|18104.1|18197.3|18107.3|18200.6|18110.6|18193.4|18103.4|38
1655581180000|2022-06-18 19:39:40|18198.5|18108.5|18227.3|18137.3|18229.1|18139.1|18198.1|18108.1|38
1655581190000|2022-06-18 19:39:50|18227.4|18137.4|18224.3|18134.3|18233.2|18143.2|18222.8|18132.8|37
1655581200000|2022-06-18 19:40:00|18224.4|18134.4|18194.5|18104.5|18224.4|18134.4|18194.5|18104.5|38
1655581210000|2022-06-18 19:40:10|18194.6|18104.6|18196.8|18106.8|18202.7|18112.7|18185.5|18095.5|36
1655581220000|2022-06-18 19:40:20|18197.3|18107.3|18194.3|18104.3|18199.9|18109.9|18193.4|18103.4|37
1655581230000|2022-06-18 19:40:30|18195.4|18105.4|18191.6|18101.6|18196.2|18106.2|18191.1|18101.1|35
1655581240000|2022-06-18 19:40:40|18190.8|18100.8|18198.6|18108.6|18200.2|18110.2|18190.3|18100.3|33
1655581250000|2022-06-18 19:40:50|18196.8|18106.8|18194|18104|18198.8|18108.8|18193.2|18103.2|37
1655581260000|2022-06-18 19:41:00|18192.4|18102.4|18197.7|18107.7|18198.2|18108.2|18188.7|18098.7|35
1655581270000|2022-06-18 19:41:10|18197.6|18107.6|18184.9|18094.9|18197.7|18107.7|18184.9|18094.9|37
1655581280000|2022-06-18 19:41:20|18185.1|18095.1|18190.6|18100.6|18193.4|18103.4|18184.4|18094.4|30
1655581290000|2022-06-18 19:41:30|18190|18100|18183|18093|18190.2|18100.2|18180.9|18090.9|30
1655581300000|2022-06-18 19:41:40|18182.4|18092.4|18189.4|18099.4|18193.1|18103.1|18180.4|18090.4|35
1655581310000|2022-06-18 19:41:50|18189.5|18099.5|18176.1|18086.1|18193.2|18103.2|18173.1|18083.1|38
1655581320000|2022-06-18 19:42:00|18178|18088|18174.7|18084.7|18183|18093|18173.8|18083.8|36
1655581330000|2022-06-18 19:42:10|18173.6|18083.6|18153.6|18063.6|18176.9|18086.9|18153.6|18063.6|36
1655581340000|2022-06-18 19:42:20|18155.4|18065.4|18144.7|18054.7|18165.1|18075.1|18142.4|18052.4|37
1655581350000|2022-06-18 19:42:30|18143.3|18053.3|18129.8|18039.8|18143.3|18053.3|18129.6|18039.6|40
1655581360000|2022-06-18 19:42:40|18130.3|18040.3|18137.8|18047.8|18141|18051|18120.4|18030.4|38
1655581370000|2022-06-18 19:42:50|18138.5|18048.5|18127.7|18037.7|18139.4|18049.4|18126.7|18036.7|38
1655581380000|2022-06-18 19:43:00|18127.8|18037.8|18113.3|18023.3|18127.8|18037.8|18111.6|18021.6|38
1655581390000|2022-06-18 19:43:10|18113.6|18023.6|18119.4|18029.4|18119.4|18029.4|18104.8|18014.8|40
1655581400000|2022-06-18 19:43:20|18119.5|18029.5|18158.4|18068.4|18158.4|18068.4|18119.5|18029.5|40
1655581410000|2022-06-18 19:43:30|18159.7|18069.7|18144.5|18054.5|18162.3|18072.3|18135|18045|39
1655581420000|2022-06-18 19:43:40|18147.4|18057.4|18112.8|18022.8|18149.9|18059.9|18109.7|18019.7|36
1655581430000|2022-06-18 19:43:50|18109.6|18019.6|18112.1|18022.1|18122.5|18032.5|18108.9|18018.9|38
1655581440000|2022-06-18 19:44:00|18114.1|18024.1|18095.1|18005.1|18115.8|18025.8|18095.1|18005.1|39
1655581450000|2022-06-18 19:44:10|18096|18006|18112.4|18022.4|18113.7|18023.7|18089.9|17999.9|39
1655581460000|2022-06-18 19:44:20|18112.6|18022.6|18130.6|18040.6|18130.6|18040.6|18108.5|18018.5|37
1655581470000|2022-06-18 19:44:30|18133.5|18043.5|18135.2|18045.2|18152.2|18062.2|18133.5|18043.5|36
1655581480000|2022-06-18 19:44:40|18134.6|18044.6|18132.1|18042.1|18138.1|18048.1|18132.1|18042.1|36
1655581490000|2022-06-18 19:44:50|18132.2|18042.2|18130.3|18040.3|18133.8|18043.8|18126.2|18036.2|35
1655581500000|2022-06-18 19:45:00|18130.8|18040.8|18143.9|18053.9|18145|18055|18121.2|18031.2|34
1655581510000|2022-06-18 19:45:10|18144.8|18054.8|18142.3|18052.3|18145.2|18055.2|18139.9|18049.9|35
1655581520000|2022-06-18 19:45:20|18142.2|18052.2|18158.2|18068.2|18161.2|18071.2|18142.2|18052.2|37
1655581530000|2022-06-18 19:45:30|18159.7|18069.7|18163.6|18073.6|18174.1|18084.1|18156|18066|38
1655581540000|2022-06-18 19:45:40|18163.1|18073.1|18163.5|18073.5|18168.9|18078.9|18160.4|18070.4|35
1655581550000|2022-06-18 19:45:50|18162|18072|18149.8|18059.8|18165.9|18075.9|18149.8|18059.8|39
1655581560000|2022-06-18 19:46:00|18149.1|18059.1|18160.5|18070.5|18161.6|18071.6|18145.1|18055.1|35
1655581570000|2022-06-18 19:46:10|18159.5|18069.5|18158.8|18068.8|18160.1|18070.1|18155.3|18065.3|32
1655581580000|2022-06-18 19:46:20|18158.5|18068.5|18166.3|18076.3|18166.9|18076.9|18158.3|18068.3|36
1655581590000|2022-06-18 19:46:30|18166.2|18076.2|18172|18082|18174.6|18084.6|18163.7|18073.7|33
1655581600000|2022-06-18 19:46:40|18172.1|18082.1|18166.5|18076.5|18174.7|18084.7|18165.9|18075.9|34
1655581610000|2022-06-18 19:46:50|18167.3|18077.3|18163.7|18073.7|18167.3|18077.3|18156.3|18066.3|34
1655581620000|2022-06-18 19:47:00|18163.8|18073.8|18154.9|18064.9|18165.9|18075.9|18152.2|18062.2|39
1655581630000|2022-06-18 19:47:10|18153.8|18063.8|18156.7|18066.7|18158.4|18068.4|18153.6|18063.6|33
1655581640000|2022-06-18 19:47:20|18155.5|18065.5|18148.9|18058.9|18156.6|18066.6|18148.2|18058.2|30
1655581650000|2022-06-18 19:47:30|18148.6|18058.6|18153.4|18063.4|18155.6|18065.6|18148.6|18058.6|26
1655581660000|2022-06-18 19:47:40|18153.5|18063.5|18139.9|18049.9|18155.9|18065.9|18139.9|18049.9|34
1655581670000|2022-06-18 19:47:50|18139.6|18049.6|18130.5|18040.5|18140.7|18050.7|18128.3|18038.3|30
1655581680000|2022-06-18 19:48:00|18130.7|18040.7|18123.7|18033.7|18130.8|18040.8|18122.4|18032.4|36
1655581690000|2022-06-18 19:48:10|18123.3|18033.3|18142.1|18052.1|18142.5|18052.5|18123|18033|37
1655581700000|2022-06-18 19:48:20|18142.8|18052.8|18157.1|18067.1|18161.5|18071.5|18141.8|18051.8|34
1655581710000|2022-06-18 19:48:30|18156.6|18066.6|18123.8|18033.8|18156.6|18066.6|18122.9|18032.9|34
1655581720000|2022-06-18 19:48:40|18123.7|18033.7|18116.4|18026.4|18131.2|18041.2|18109.6|18019.6|38
1655581730000|2022-06-18 19:48:50|18124.4|18034.4|18100|18010|18124.4|18034.4|18095.1|18005.1|38
1655581740000|2022-06-18 19:49:00|18102.8|18012.8|18099.1|18009.1|18106.9|18016.9|18098|18008|35
1655581750000|2022-06-18 19:49:10|18099.7|18009.7|18101.8|18011.8|18115.8|18025.8|18098.1|18008.1|37
1655581760000|2022-06-18 19:49:20|18101.7|18011.7|18087.3|17997.3|18101.7|18011.7|18087|17997|37
1655581770000|2022-06-18 19:49:30|18086.9|17996.9|18093.3|18003.3|18103.2|18013.2|18086.7|17996.7|37
1655581780000|2022-06-18 19:49:40|18096.3|18006.3|18091.9|18001.9|18099.7|18009.7|18091.6|18001.6|38
1655581790000|2022-06-18 19:49:50|18086.4|17996.4|18101.4|18011.4|18103.3|18013.3|18086.4|17996.4|35
1655581800000|2022-06-18 19:50:00|18100.3|18010.3|18091.6|18001.6|18100.3|18010.3|18088.4|17998.4|35
1655581810000|2022-06-18 19:50:10|18090.7|18000.7|18091.1|18001.1|18094.9|18004.9|18088.7|17998.7|36
1655581820000|2022-06-18 19:50:20|18091.2|18001.2|18090.5|18000.5|18091.2|18001.2|18088.6|17998.6|31
1655581830000|2022-06-18 19:50:30|18091|18001|18124.8|18034.8|18124.8|18034.8|18091|18001|39
1655581840000|2022-06-18 19:50:40|18126.6|18036.6|18134.5|18044.5|18141.3|18051.3|18126.6|18036.6|37
1655581850000|2022-06-18 19:50:50|18136.1|18046.1|18126.8|18036.8|18136.1|18046.1|18122.5|18032.5|33
1655581860000|2022-06-18 19:51:00|18125.8|18035.8|18118|18028|18125.8|18035.8|18116.9|18026.9|35
1655581870000|2022-06-18 19:51:10|18116.2|18026.2|18123.5|18033.5|18124.6|18034.6|18108.6|18018.6|36
1655581880000|2022-06-18 19:51:20|18123.2|18033.2|18121|18031|18123.2|18033.2|18119.8|18029.8|39
1655581890000|2022-06-18 19:51:30|18122.6|18032.6|18108.1|18018.1|18122.9|18032.9|18108.1|18018.1|34
1655581900000|2022-06-18 19:51:40|18107.5|18017.5|18089.3|17999.3|18108.2|18018.2|18089.3|17999.3|38
1655581910000|2022-06-18 19:51:50|18090.1|18000.1|18102.1|18012.1|18105.8|18015.8|18088|17998|37
1655581920000|2022-06-18 19:52:00|18099|18009|18091|18001|18101|18011|18090.7|18000.7|34
1655581930000|2022-06-18 19:52:10|18090.9|18000.9|18087.5|17997.5|18093.4|18003.4|18086|17996|30
1655581940000|2022-06-18 19:52:20|18087.8|17997.8|18096.6|18006.6|18096.6|18006.6|18081.9|17991.9|35
1655581950000|2022-06-18 19:52:30|18097.3|18007.3|18096.3|18006.3|18102.8|18012.8|18092.3|18002.3|38
1655581960000|2022-06-18 19:52:40|18094.1|18004.1|18086.5|17996.5|18095.3|18005.3|18086.5|17996.5|34
1655581970000|2022-06-18 19:52:50|18083.7|17993.7|18080.8|17990.8|18089.3|17999.3|18079.8|17989.8|37
1655581980000|2022-06-18 19:53:00|18080.6|17990.6|18075|17985|18084.1|17994.1|18073.2|17983.2|37
1655581990000|2022-06-18 19:53:10|18072.2|17982.2|18079.9|17989.9|18082.4|17992.4|18071.4|17981.4|38
1655582000000|2022-06-18 19:53:20|18078.8|17988.8|18082.5|17992.5|18082.5|17992.5|18071.6|17981.6|39
1655582010000|2022-06-18 19:53:30|18082.7|17992.7|18077.8|17987.8|18082.9|17992.9|18076.1|17986.1|28
1655582020000|2022-06-18 19:53:40|18077.7|17987.7|18080.8|17990.8|18082.3|17992.3|18077.7|17987.7|35
1655582030000|2022-06-18 19:53:50|18081|17991|18100.3|18010.3|18100.4|18010.4|18080.8|17990.8|36
1655582040000|2022-06-18 19:54:00|18100.4|18010.4|18101.4|18011.4|18113.5|18023.5|18097.8|18007.8|38
1655582050000|2022-06-18 19:54:10|18100.6|18010.6|18088.2|17998.2|18103.3|18013.3|18088.2|17998.2|39
1655582060000|2022-06-18 19:54:20|18089.5|17999.5|18068|17978|18090.1|18000.1|18068|17978|34
1655582070000|2022-06-18 19:54:30|18068.1|17978.1|18078.1|17988.1|18081|17991|18063.7|17973.7|40
1655582080000|2022-06-18 19:54:40|18073.8|17983.8|18079.6|17989.6|18079.9|17989.9|18071.6|17981.6|34
1655582090000|2022-06-18 19:54:50|18079.4|17989.4|18098.3|18008.3|18098.3|18008.3|18078.3|17988.3|37
1655582100000|2022-06-18 19:55:00|18096.8|18006.8|18085.7|17995.7|18098.2|18008.2|18084.3|17994.3|40
1655582110000|2022-06-18 19:55:10|18082|17992|18099.5|18009.5|18099.7|18009.7|18082|17992|36
1655582120000|2022-06-18 19:55:20|18100|18010|18151.1|18061.1|18151.1|18061.1|18098.7|18008.7|39
1655582130000|2022-06-18 19:55:30|18150.6|18060.6|18168.9|18078.9|18180.1|18090.1|18150.6|18060.6|39
1655582140000|2022-06-18 19:55:40|18165.7|18075.7|18143.7|18053.7|18167.5|18077.5|18143.7|18053.7|37
1655582150000|2022-06-18 19:55:50|18144.1|18054.1|18146.5|18056.5|18147.9|18057.9|18136.7|18046.7|37
1655582160000|2022-06-18 19:56:00|18146.6|18056.6|18116.2|18026.2|18146.6|18056.6|18115|18025|38
1655582170000|2022-06-18 19:56:10|18116.3|18026.3|18132.5|18042.5|18132.5|18042.5|18111.9|18021.9|38
1655582180000|2022-06-18 19:56:20|18135.1|18045.1|18130.3|18040.3|18142.7|18052.7|18129.2|18039.2|39
1655582190000|2022-06-18 19:56:30|18129.4|18039.4|18116.6|18026.6|18129.4|18039.4|18116.6|18026.6|36
1655582200000|2022-06-18 19:56:40|18118.1|18028.1|18110|18020|18118.4|18028.4|18103.5|18013.5|37
1655582210000|2022-06-18 19:56:50|18109.7|18019.7|18108.1|18018.1|18112.5|18022.5|18105.8|18015.8|37
1655582220000|2022-06-18 19:57:00|18107.9|18017.9|18103|18013|18110.1|18020.1|18102.5|18012.5|36
1655582230000|2022-06-18 19:57:10|18102.5|18012.5|18101.1|18011.1|18103.9|18013.9|18099.5|18009.5|34
1655582240000|2022-06-18 19:57:20|18100.7|18010.7|18083.3|17993.3|18103.1|18013.1|18083.3|17993.3|37
1655582250000|2022-06-18 19:57:30|18085|17995|18079.7|17989.7|18085.5|17995.5|18076.2|17986.2|36
1655582260000|2022-06-18 19:57:40|18079.5|17989.5|18088.1|17998.1|18089.4|17999.4|18078.9|17988.9|37
1655582270000|2022-06-18 19:57:50|18088.7|17998.7|18082.2|17992.2|18090.5|18000.5|18080.1|17990.1|37
1655582280000|2022-06-18 19:58:00|18081.7|17991.7|18076.1|17986.1|18093.7|18003.7|18075.5|17985.5|39
1655582290000|2022-06-18 19:58:10|18074.3|17984.3|18083.1|17993.1|18085.9|17995.9|18074.2|17984.2|34
1655582300000|2022-06-18 19:58:20|18089.5|17999.5|18088.2|17998.2|18096.2|18006.2|18084.9|17994.9|36
1655582310000|2022-06-18 19:58:30|18092.8|18002.8|18102.5|18012.5|18104.5|18014.5|18092.5|18002.5|38
1655582320000|2022-06-18 19:58:40|18102.7|18012.7|18116.3|18026.3|18116.3|18026.3|18100.3|18010.3|37
1655582330000|2022-06-18 19:58:50|18116.5|18026.5|18103.3|18013.3|18135|18045|18097.5|18007.5|39
1655582340000|2022-06-18 19:59:00|18099.9|18009.9|18093.4|18003.4|18099.9|18009.9|18092.1|18002.1|32
1655582350000|2022-06-18 19:59:10|18092.2|18002.2|18084.4|17994.4|18093.9|18003.9|18083.3|17993.3|33
1655582360000|2022-06-18 19:59:20|18091|18001|18081.3|17991.3|18097.6|18007.6|18078.4|17988.4|33
1655582370000|2022-06-18 19:59:30|18080.7|17990.7|18093|18003|18096|18006|18080.7|17990.7|38
1655582380000|2022-06-18 19:59:40|18092.5|18002.5|18092.8|18002.8|18093.3|18003.3|18087.1|17997.1|34
1655582390000|2022-06-18 19:59:50|18093.4|18003.4|18086.7|17996.7|18098.6|18008.6|18083.3|17993.3|37
1655582400000|2022-06-18 20:00:00|18089.9|17999.9|18084|17994|18092.3|18002.3|18083|17993|32
1655582410000|2022-06-18 20:00:10|18083.5|17993.5|18106.8|18016.8|18106.8|18016.8|18083.4|17993.4|39
1655582420000|2022-06-18 20:00:20|18107.4|18017.4|18090.7|18000.7|18107.4|18017.4|18090.7|18000.7|37
1655582430000|2022-06-18 20:00:30|18090.6|18000.6|18089.5|17999.5|18090.6|18000.6|18078.4|17988.4|37
1655582440000|2022-06-18 20:00:40|18088.7|17998.7|18090.4|18000.4|18090.7|18000.7|18076.6|17986.6|38
1655582450000|2022-06-18 20:00:50|18090.2|18000.2|18078.2|17988.2|18091.3|18001.3|18077.3|17987.3|36
1655582460000|2022-06-18 20:01:00|18078.3|17988.3|18099.9|18009.9|18100.9|18010.9|18078.3|17988.3|38
1655582470000|2022-06-18 20:01:10|18102.5|18012.5|18105.1|18015.1|18106.6|18016.6|18096.7|18006.7|36
1655582480000|2022-06-18 20:01:20|18104.7|18014.7|18088.8|17998.8|18105|18015|18088.1|17998.1|36
1655582490000|2022-06-18 20:01:30|18090.4|18000.4|18091.4|18001.4|18102.8|18012.8|18090.3|18000.3|36
1655582500000|2022-06-18 20:01:40|18091.1|18001.1|18086.3|17996.3|18093.3|18003.3|18085.8|17995.8|34
1655582510000|2022-06-18 20:01:50|18086.5|17996.5|18095|18005|18097|18007|18086|17996|36
1655582520000|2022-06-18 20:02:00|18094.7|18004.7|18144.7|18054.7|18144.7|18054.7|18094.7|18004.7|38
1655582530000|2022-06-18 20:02:10|18144.1|18054.1|18127.5|18037.5|18144.1|18054.1|18127.1|18037.1|37
1655582540000|2022-06-18 20:02:20|18127.2|18037.2|18124.1|18034.1|18133.1|18043.1|18123.3|18033.3|38
1655582550000|2022-06-18 20:02:30|18122.9|18032.9|18101.5|18011.5|18123.8|18033.8|18094.9|18004.9|37
1655582560000|2022-06-18 20:02:40|18104.2|18014.2|18098.7|18008.7|18113.9|18023.9|18098.1|18008.1|38
1655582570000|2022-06-18 20:02:50|18099.1|18009.1|18074.2|17984.2|18099.1|18009.1|18074.2|17984.2|38
1655582580000|2022-06-18 20:03:00|18075.1|17985.1|18072.1|17982.1|18077|17987|18067.8|17977.8|36
1655582590000|2022-06-18 20:03:10|18071.9|17981.9|18071.3|17981.3|18077|17987|18067.9|17977.9|35
1655582600000|2022-06-18 20:03:20|18072.9|17982.9|18069.3|17979.3|18072.9|17982.9|18067.6|17977.6|36
1655582610000|2022-06-18 20:03:30|18069.4|17979.4|18074.5|17984.5|18076.4|17986.4|18066.9|17976.9|40
1655582620000|2022-06-18 20:03:40|18077.6|17987.6|18071.3|17981.3|18079.3|17989.3|18070.8|17980.8|38
1655582630000|2022-06-18 20:03:50|18070.7|17980.7|18073.7|17983.7|18074.4|17984.4|18069.8|17979.8|34
1655582640000|2022-06-18 20:04:00|18073.6|17983.6|18078.7|17988.7|18087.5|17997.5|18072.8|17982.8|38
1655582650000|2022-06-18 20:04:10|18077.1|17987.1|18081.4|17991.4|18086.5|17996.5|18069.3|17979.3|35
1655582660000|2022-06-18 20:04:20|18081.3|17991.3|18078.3|17988.3|18094.1|18004.1|18076.6|17986.6|38
1655582670000|2022-06-18 20:04:30|18077.5|17987.5|18078.3|17988.3|18080.6|17990.6|18076.6|17986.6|33
1655582680000|2022-06-18 20:04:40|18077.7|17987.7|18079.6|17989.6|18080.3|17990.3|18077.6|17987.6|27
1655582690000|2022-06-18 20:04:50|18081.3|17991.3|18078.1|17988.1|18084.6|17994.6|18078.1|17988.1|38
1655582700000|2022-06-18 20:05:00|18078.4|17988.4|18091.2|18001.2|18093.1|18003.1|18073.6|17983.6|38
1655582710000|2022-06-18 20:05:10|18094.3|18004.3|18080.5|17990.5|18099.5|18009.5|18079|17989|39
1655582720000|2022-06-18 20:05:20|18079.5|17989.5|18075.3|17985.3|18085.1|17995.1|18072.1|17982.1|40
1655582730000|2022-06-18 20:05:30|18075|17985|18074.2|17984.2|18077.4|17987.4|18071.9|17981.9|35
1655582740000|2022-06-18 20:05:40|18075.7|17985.7|18074.5|17984.5|18081.1|17991.1|18069.7|17979.7|32
1655582750000|2022-06-18 20:05:50|18073.5|17983.5|18067.9|17977.9|18079.1|17989.1|18067.9|17977.9|36
1655582760000|2022-06-18 20:06:00|18069|17979|18070.7|17980.7|18073.6|17983.6|18069|17979|37
1655582770000|2022-06-18 20:06:10|18071.1|17981.1|18070.3|17980.3|18071.1|17981.1|18065.9|17975.9|35
1655582780000|2022-06-18 20:06:20|18071.4|17981.4|18069|17979|18071.8|17981.8|18066|17976|35
1655582790000|2022-06-18 20:06:30|18069.4|17979.4|18065.5|17975.5|18073.6|17983.6|18065.5|17975.5|35
1655582800000|2022-06-18 20:06:40|18068.6|17978.6|18069.4|17979.4|18070.2|17980.2|18066.2|17976.2|33
1655582810000|2022-06-18 20:06:50|18068.3|17978.3|18075.5|17985.5|18076.4|17986.4|18066.9|17976.9|34
1655582820000|2022-06-18 20:07:00|18076|17986|18080.4|17990.4|18081.4|17991.4|18068.1|17978.1|37
1655582830000|2022-06-18 20:07:10|18080.7|17990.7|18072.3|17982.3|18092|18002|18072.1|17982.1|39
1655582840000|2022-06-18 20:07:20|18070.5|17980.5|18065|17975|18071.2|17981.2|18063.2|17973.2|38
1655582850000|2022-06-18 20:07:30|18064.5|17974.5|18069|17979|18070.5|17980.5|18064.5|17974.5|32
1655582860000|2022-06-18 20:07:40|18066.7|17976.7|18053.8|17963.8|18068.7|17978.7|18053.8|17963.8|37
1655582870000|2022-06-18 20:07:50|18053.9|17963.9|18009.9|17919.9|18053.9|17963.9|18007.2|17917.2|38
1655582880000|2022-06-18 20:08:00|18010.6|17920.6|18009.7|17919.7|18030.5|17940.5|18007.6|17917.6|40
1655582890000|2022-06-18 20:08:10|18009.6|17919.6|18028.1|17938.1|18040.2|17950.2|18009.1|17919.1|39
1655582900000|2022-06-18 20:08:20|18027.5|17937.5|17937.7|17847.7|18027.5|17937.5|17937.7|17847.7|35
1655582910000|2022-06-18 20:08:30|17939.9|17849.9|17951.4|17861.4|17975.3|17885.3|17939.9|17849.9|40
1655582920000|2022-06-18 20:08:40|17949.8|17859.8|17931.1|17841.1|17951.8|17861.8|17921.2|17831.2|39
1655582930000|2022-06-18 20:08:50|17927.1|17837.1|17919.6|17829.6|17939.4|17849.4|17919.6|17829.6|40
1655582940000|2022-06-18 20:09:00|17917.8|17827.8|17924.5|17834.5|17924.6|17834.6|17908.7|17818.7|40
1655582950000|2022-06-18 20:09:10|17925.6|17835.6|17962.4|17872.4|17962.4|17872.4|17921.9|17831.9|40
1655582960000|2022-06-18 20:09:20|17963.1|17873.1|17943.5|17853.5|17982.1|17892.1|17935.1|17845.1|40
1655582970000|2022-06-18 20:09:30|17941.9|17851.9|17907.5|17817.5|17946.1|17856.1|17907.2|17817.2|39
1655582980000|2022-06-18 20:09:40|17908.9|17818.9|17873.1|17783.1|17911.3|17821.3|17871.6|17781.6|39
1655582990000|2022-06-18 20:09:50|17873.9|17783.9|17861.5|17771.5|17874.5|17784.5|17842.8|17752.8|40
1655583000000|2022-06-18 20:10:00|17863.6|17773.6|17862.5|17772.5|17889.1|17799.1|17862.5|17772.5|38
1655583010000|2022-06-18 20:10:10|17861.7|17771.7|17837.5|17747.5|17863.5|17773.5|17837.1|17747.1|37
1655583020000|2022-06-18 20:10:20|17838|17748|17835.5|17745.5|17838|17748|17830.8|17740.8|40
1655583030000|2022-06-18 20:10:30|17834.8|17744.8|17806.3|17716.3|17834.8|17744.8|17806.3|17716.3|38
1655583040000|2022-06-18 20:10:40|17805.6|17715.6|17808.4|17718.4|17812.5|17722.5|17805.5|17715.5|40
1655583050000|2022-06-18 20:10:50|17810.7|17720.7|17790.2|17700.2|17810.7|17720.7|17784.4|17694.4|39
1655583060000|2022-06-18 20:11:00|17793.9|17703.9|17829.1|17739.1|17833.5|17743.5|17793.9|17703.9|40
1655583070000|2022-06-18 20:11:10|17825.3|17735.3|17824.3|17734.3|17832.1|17742.1|17811.6|17721.6|38
1655583080000|2022-06-18 20:11:20|17824.4|17734.4|17792.8|17702.8|17828.5|17738.5|17792.8|17702.8|40
1655583090000|2022-06-18 20:11:30|17789.7|17699.7|17774|17684|17800.1|17710.1|17773.8|17683.8|38
1655583100000|2022-06-18 20:11:40|17775|17685|17760.1|17670.1|17777.5|17687.5|17747.8|17657.8|40
1655583110000|2022-06-18 20:11:50|17759.2|17669.2|17736|17646|17759.2|17669.2|17736|17646|39
1655583120000|2022-06-18 20:12:00|17735.6|17645.6|17739|17649|17765.7|17675.7|17733.9|17643.9|40
1655583130000|2022-06-18 20:12:10|17739.5|17649.5|17709.1|17619.1|17739.5|17649.5|17707.3|17617.3|36
1655583140000|2022-06-18 20:12:20|17707.4|17617.4|17730.1|17640.1|17730.1|17640.1|17697|17607|39
1655583150000|2022-06-18 20:12:30|17726.9|17636.9|17753.4|17663.4|17762.8|17672.8|17724.8|17634.8|39
1655583160000|2022-06-18 20:12:40|17754.6|17664.6|17839.7|17749.7|17839.7|17749.7|17754.2|17664.2|39
1655583170000|2022-06-18 20:12:50|17841.2|17751.2|17842.8|17752.8|17865|17775|17841.2|17751.2|39
1655583180000|2022-06-18 20:13:00|17838.9|17748.9|17851.6|17761.6|17867.9|17777.9|17838.9|17748.9|40
1655583190000|2022-06-18 20:13:10|17840.6|17750.6|17772.1|17682.1|17847.4|17757.4|17772.1|17682.1|39
1655583200000|2022-06-18 20:13:20|17768.4|17678.4|17762.3|17672.3|17797|17707|17750.9|17660.9|38
1655583210000|2022-06-18 20:13:30|17766.8|17676.8|17806.4|17716.4|17812.9|17722.9|17763.4|17673.4|40
1655583220000|2022-06-18 20:13:40|17808.3|17718.3|17846.8|17756.8|17847.5|17757.5|17805.9|17715.9|40
1655583230000|2022-06-18 20:13:50|17847.1|17757.1|17877.2|17787.2|17897.3|17807.3|17842.7|17752.7|39
1655583240000|2022-06-18 20:14:00|17867.6|17777.6|17942.4|17852.4|17942.4|17852.4|17867.6|17777.6|39
1655583250000|2022-06-18 20:14:10|17941.2|17851.2|17972.1|17882.1|17972.1|17882.1|17941.2|17851.2|40
1655583260000|2022-06-18 20:14:20|17970.1|17880.1|18033.1|17943.1|18033.1|17943.1|17965.4|17875.4|39
1655583270000|2022-06-18 20:14:30|18033.9|17943.9|17981.5|17891.5|18034.1|17944.1|17981.5|17891.5|40
1655583280000|2022-06-18 20:14:40|17979.2|17889.2|17948.4|17858.4|17989.9|17899.9|17948.3|17858.3|39
1655583290000|2022-06-18 20:14:50|17948.8|17858.8|17935.6|17845.6|17957.6|17867.6|17935.1|17845.1|40
1655583300000|2022-06-18 20:15:00|17940.2|17850.2|17963.7|17873.7|17963.7|17873.7|17940.2|17850.2|40
1655583310000|2022-06-18 20:15:10|17965.6|17875.6|18006.1|17916.1|18010.6|17920.6|17965.6|17875.6|39
1655583320000|2022-06-18 20:15:20|18008.8|17918.8|18041.9|17951.9|18043.3|17953.3|18008.8|17918.8|39
1655583330000|2022-06-18 20:15:30|18042.8|17952.8|18110.2|18020.2|18137.9|18047.9|18042.8|17952.8|40
1655583340000|2022-06-18 20:15:40|18101.2|18011.2|18057.8|17967.8|18101.2|18011.2|18054.8|17964.8|39
1655583350000|2022-06-18 20:15:50|18060.9|17970.9|18077.5|17987.5|18081.9|17991.9|18060.9|17970.9|39
1655583360000|2022-06-18 20:16:00|18077.6|17987.6|18156.6|18066.6|18159.4|18069.4|18077.6|17987.6|39
1655583370000|2022-06-18 20:16:10|18156.7|18066.7|18147|18057|18176.5|18086.5|18147|18057|40
1655583380000|2022-06-18 20:16:20|18145.5|18055.5|18073.9|17983.9|18145.5|18055.5|18061.7|17971.7|39
1655583390000|2022-06-18 20:16:30|18075.8|17985.8|18124.8|18034.8|18124.8|18034.8|18075.6|17985.6|38
1655583400000|2022-06-18 20:16:40|18122.5|18032.5|18106|18016|18130.6|18040.6|18104.7|18014.7|40
1655583410000|2022-06-18 20:16:50|18104.7|18014.7|18106.8|18016.8|18119.2|18029.2|18100.9|18010.9|39
1655583420000|2022-06-18 20:17:00|18107.3|18017.3|18068.5|17978.5|18108.4|18018.4|18068.5|17978.5|39
1655583430000|2022-06-18 20:17:10|18065.9|17975.9|18049.3|17959.3|18067.1|17977.1|18035|17945|38
1655583440000|2022-06-18 20:17:20|18051.6|17961.6|18003.4|17913.4|18051.6|17961.6|17997.5|17907.5|37
1655583450000|2022-06-18 20:17:30|18000.5|17910.5|18012.3|17922.3|18024.1|17934.1|17993.7|17903.7|39
1655583460000|2022-06-18 20:17:40|18011|17921|17995.1|17905.1|18014.6|17924.6|17992.6|17902.6|39
1655583470000|2022-06-18 20:17:50|17996.6|17906.6|18023.7|17933.7|18023.8|17933.8|17996.6|17906.6|38
1655583480000|2022-06-18 20:18:00|18023.3|17933.3|17979.3|17889.3|18023.3|17933.3|17973.5|17883.5|39
1655583490000|2022-06-18 20:18:10|17979.6|17889.6|17976.5|17886.5|17990.9|17900.9|17975.2|17885.2|36
1655583500000|2022-06-18 20:18:20|17975.7|17885.7|17948.5|17858.5|17976.4|17886.4|17940.8|17850.8|38
1655583510000|2022-06-18 20:18:30|17948.9|17858.9|17924.6|17834.6|17957.9|17867.9|17922.8|17832.8|39
1655583520000|2022-06-18 20:18:40|17921.8|17831.8|17894.7|17804.7|17935.5|17845.5|17892.2|17802.2|40
1655583530000|2022-06-18 20:18:50|17894.4|17804.4|17918.8|17828.8|17918.8|17828.8|17884|17794|40
1655583540000|2022-06-18 20:19:00|17917.5|17827.5|17947.6|17857.6|17954.5|17864.5|17905.4|17815.4|40
1655583550000|2022-06-18 20:19:10|17944.3|17854.3|17961.8|17871.8|17961.9|17871.9|17925.7|17835.7|39
1655583560000|2022-06-18 20:19:20|17960.2|17870.2|17933.4|17843.4|17960.2|17870.2|17910.2|17820.2|40
1655583570000|2022-06-18 20:19:30|17933.7|17843.7|17951.9|17861.9|17951.9|17861.9|17922|17832|40
1655583580000|2022-06-18 20:19:40|17950.8|17860.8|18003.2|17913.2|18004.5|17914.5|17946.1|17856.1|39
1655583590000|2022-06-18 20:19:50|17998|17908|18013.4|17923.4|18023.9|17933.9|17992.7|17902.7|38
1655583600000|2022-06-18 20:20:00|18012.5|17922.5|18050.9|17960.9|18057.7|17967.7|18007.3|17917.3|40
1655583610000|2022-06-18 20:20:10|18050.1|17960.1|18006.5|17916.5|18054.1|17964.1|18006.2|17916.2|39
1655583620000|2022-06-18 20:20:20|18001.6|17911.6|17997.7|17907.7|18008.3|17918.3|17995.3|17905.3|38
1655583630000|2022-06-18 20:20:30|17999.2|17909.2|17995.7|17905.7|17999.6|17909.6|17978.6|17888.6|40
1655583640000|2022-06-18 20:20:40|17993.4|17903.4|17986.3|17896.3|18007.3|17917.3|17984.4|17894.4|38
1655583650000|2022-06-18 20:20:50|17987.3|17897.3|17987.4|17897.4|18004.9|17914.9|17986.5|17896.5|40
1655583660000|2022-06-18 20:21:00|17987.9|17897.9|18022.4|17932.4|18025.9|17935.9|17987.9|17897.9|38
1655583670000|2022-06-18 20:21:10|18021.3|17931.3|18003.3|17913.3|18024.4|17934.4|18002.3|17912.3|38
1655583680000|2022-06-18 20:21:20|18003.1|17913.1|17977.3|17887.3|18003.1|17913.1|17977.3|17887.3|37
1655583690000|2022-06-18 20:21:30|17976.2|17886.2|17959.3|17869.3|17980.9|17890.9|17948.5|17858.5|39
1655583700000|2022-06-18 20:21:40|17958.2|17868.2|17970|17880|17981.9|17891.9|17950.9|17860.9|40
1655583710000|2022-06-18 20:21:50|17964.2|17874.2|17952.3|17862.3|17966|17876|17951.4|17861.4|36
1655583720000|2022-06-18 20:22:00|17951.6|17861.6|17938.1|17848.1|17955.6|17865.6|17930.3|17840.3|37
1655583730000|2022-06-18 20:22:10|17939.1|17849.1|17954.8|17864.8|17964.7|17874.7|17939.1|17849.1|37
1655583740000|2022-06-18 20:22:20|17954.1|17864.1|17944.8|17854.8|17963.4|17873.4|17943.8|17853.8|36
1655583750000|2022-06-18 20:22:30|17944.6|17854.6|17968.7|17878.7|17968.7|17878.7|17938.6|17848.6|37
1655583760000|2022-06-18 20:22:40|17967.1|17877.1|17986.5|17896.5|17996.9|17906.9|17967.1|17877.1|39
1655583770000|2022-06-18 20:22:50|17986.3|17896.3|17967.4|17877.4|17988.2|17898.2|17964.9|17874.9|38
1655583780000|2022-06-18 20:23:00|17968.2|17878.2|17990.7|17900.7|17993.4|17903.4|17962.9|17872.9|38
1655583790000|2022-06-18 20:23:10|17991.9|17901.9|18009.2|17919.2|18009.2|17919.2|17987.3|17897.3|36
1655583800000|2022-06-18 20:23:20|18013.8|17923.8|18025.9|17935.9|18030.8|17940.8|18013.8|17923.8|38
1655583810000|2022-06-18 20:23:30|18026.6|17936.6|18026.2|17936.2|18040.9|17950.9|18023.1|17933.1|38
1655583820000|2022-06-18 20:23:40|18026.6|17936.6|18052.2|17962.2|18061.4|17971.4|18026.6|17936.6|38
1655583830000|2022-06-18 20:23:50|18052|17962|18053.5|17963.5|18053.6|17963.6|18019.5|17929.5|39
1655583840000|2022-06-18 20:24:00|18054|17964|18092.7|18002.7|18092.7|18002.7|18054|17964|39
1655583850000|2022-06-18 20:24:10|18096|18006|18059|17969|18096|18006|18059|17969|39
1655583860000|2022-06-18 20:24:20|18059.1|17969.1|18029.4|17939.4|18061.6|17971.6|18026.3|17936.3|40
1655583870000|2022-06-18 20:24:30|18027.8|17937.8|18024|17934|18030.1|17940.1|18016.9|17926.9|37
1655583880000|2022-06-18 20:24:40|18023.5|17933.5|18015.6|17925.6|18024.5|17934.5|18012.4|17922.4|38
1655583890000|2022-06-18 20:24:50|18017|17927|18022|17932|18022|17932|18012.5|17922.5|39
1655583900000|2022-06-18 20:25:00|18022.7|17932.7|18000.6|17910.6|18022.7|17932.7|18000.6|17910.6|37
1655583910000|2022-06-18 20:25:10|18002|17912|17982.1|17892.1|18002|17912|17982.1|17892.1|37
1655583920000|2022-06-18 20:25:20|17981.4|17891.4|17954.8|17864.8|17981.4|17891.4|17954.5|17864.5|39
1655583930000|2022-06-18 20:25:30|17954.4|17864.4|17929.1|17839.1|17954.4|17864.4|17928.5|17838.5|40
1655583940000|2022-06-18 20:25:40|17927.8|17837.8|17922.4|17832.4|17934.6|17844.6|17919|17829|38
1655583950000|2022-06-18 20:25:50|17921|17831|17915.6|17825.6|17923.7|17833.7|17909|17819|38
1655583960000|2022-06-18 20:26:00|17915.5|17825.5|17886.3|17796.3|17918.7|17828.7|17886.3|17796.3|38
1655583970000|2022-06-18 20:26:10|17887.8|17797.8|17874.7|17784.7|17890.3|17800.3|17871.9|17781.9|40
1655583980000|2022-06-18 20:26:20|17874.9|17784.9|17856.5|17766.5|17882|17792|17856.5|17766.5|39
1655583990000|2022-06-18 20:26:30|17856.4|17766.4|17843.3|17753.3|17860|17770|17843.2|17753.2|38
1655584000000|2022-06-18 20:26:40|17843.1|17753.1|17825.9|17735.9|17844.5|17754.5|17822.3|17732.3|37
1655584010000|2022-06-18 20:26:50|17825.8|17735.8|17816.4|17726.4|17828.2|17738.2|17814.2|17724.2|38
1655584020000|2022-06-18 20:27:00|17818|17728|17851.3|17761.3|17851.3|17761.3|17810.7|17720.7|40
1655584030000|2022-06-18 20:27:10|17851.4|17761.4|17834.9|17744.9|17853.4|17763.4|17826.4|17736.4|40
1655584040000|2022-06-18 20:27:20|17831.4|17741.4|17790|17700|17831.4|17741.4|17786.7|17696.7|39
1655584050000|2022-06-18 20:27:30|17790.5|17700.5|17793.7|17703.7|17805.8|17715.8|17789.4|17699.4|40
1655584060000|2022-06-18 20:27:40|17795.2|17705.2|17798.9|17708.9|17814.3|17724.3|17790.5|17700.5|39
1655584070000|2022-06-18 20:27:50|17799.7|17709.7|17789.7|17699.7|17802.1|17712.1|17785.2|17695.2|39
1655584080000|2022-06-18 20:28:00|17789.1|17699.1|17782.5|17692.5|17796.1|17706.1|17770.9|17680.9|38
1655584090000|2022-06-18 20:28:10|17783.6|17693.6|17744.5|17654.5|17784.8|17694.8|17736.1|17646.1|39
1655584100000|2022-06-18 20:28:20|17742.4|17652.4|17725|17635|17742.4|17652.4|17718.7|17628.7|38
1655584110000|2022-06-18 20:28:30|17731.1|17641.1|17752.7|17662.7|17763.5|17673.5|17731.1|17641.1|39
1655584120000|2022-06-18 20:28:40|17752.8|17662.8|17726.4|17636.4|17758.4|17668.4|17720|17630|40
1655584130000|2022-06-18 20:28:50|17726.6|17636.6|17717.9|17627.9|17733.8|17643.8|17707.5|17617.5|39
1655584140000|2022-06-18 20:29:00|17720.5|17630.5|17729.1|17639.1|17730.5|17640.5|17708.3|17618.3|40
1655584150000|2022-06-18 20:29:10|17727.6|17637.6|17787.5|17697.5|17788.5|17698.5|17717.1|17627.1|39
1655584160000|2022-06-18 20:29:20|17785.2|17695.2|17758.4|17668.4|17785.2|17695.2|17756.2|17666.2|40
1655584170000|2022-06-18 20:29:30|17761|17671|17756.2|17666.2|17761|17671|17726.7|17636.7|37
1655584180000|2022-06-18 20:29:40|17758.8|17668.8|17727.7|17637.7|17775.4|17685.4|17727.7|17637.7|39
1655584190000|2022-06-18 20:29:50|17730.7|17640.7|17734.5|17644.5|17740.1|17650.1|17716.8|17626.8|40
1655584200000|2022-06-18 20:30:00|17733.8|17643.8|17712.3|17622.3|17743.5|17653.5|17712.3|17622.3|40
1655584210000|2022-06-18 20:30:10|17712.1|17622.1|17747.4|17657.4|17748.6|17658.6|17709.1|17619.1|39
1655584220000|2022-06-18 20:30:20|17748.6|17658.6|17752.9|17662.9|17753.8|17663.8|17740.6|17650.6|39
1655584230000|2022-06-18 20:30:30|17753.4|17663.4|17805.7|17715.7|17805.7|17715.7|17753.1|17663.1|39
1655584240000|2022-06-18 20:30:40|17807.8|17717.8|17773.8|17683.8|17815.5|17725.5|17773.8|17683.8|40
1655584250000|2022-06-18 20:30:50|17774.8|17684.8|17778.7|17688.7|17779.4|17689.4|17758.4|17668.4|40
1655584260000|2022-06-18 20:31:00|17779.4|17689.4|17824.5|17734.5|17824.5|17734.5|17779.4|17689.4|40
1655584270000|2022-06-18 20:31:10|17827.6|17737.6|17815.7|17725.7|17843.5|17753.5|17815.7|17725.7|40
1655584280000|2022-06-18 20:31:20|17812.3|17722.3|17765.2|17675.2|17813.3|17723.3|17765.2|17675.2|38
1655584290000|2022-06-18 20:31:30|17766.2|17676.2|17755.1|17665.1|17768|17678|17739.5|17649.5|39
1655584300000|2022-06-18 20:31:40|17756.3|17666.3|17794.5|17704.5|17798.2|17708.2|17755.7|17665.7|40
1655584310000|2022-06-18 20:31:50|17795.1|17705.1|17768.7|17678.7|17795.1|17705.1|17760.7|17670.7|37
1655584320000|2022-06-18 20:32:00|17767.9|17677.9|17739.8|17649.8|17770.2|17680.2|17734.8|17644.8|39
1655584330000|2022-06-18 20:32:10|17740.5|17650.5|17740.4|17650.4|17752.5|17662.5|17735.8|17645.8|38
1655584340000|2022-06-18 20:32:20|17741.7|17651.7|17749.8|17659.8|17749.8|17659.8|17735.1|17645.1|40
1655584350000|2022-06-18 20:32:30|17750.5|17660.5|17757.3|17667.3|17770.6|17680.6|17750.5|17660.5|38
1655584360000|2022-06-18 20:32:40|17745.8|17655.8|17750.4|17660.4|17761.7|17671.7|17741.9|17651.9|39
1655584370000|2022-06-18 20:32:50|17748.7|17658.7|17731.6|17641.6|17748.7|17658.7|17731.6|17641.6|40
1655584380000|2022-06-18 20:33:00|17733.3|17643.3|17738.9|17648.9|17744.5|17654.5|17727.9|17637.9|38
1655584390000|2022-06-18 20:33:10|17740.2|17650.2|17740.7|17650.7|17759.9|17669.9|17739.5|17649.5|38
1655584400000|2022-06-18 20:33:20|17741.6|17651.6|17749.4|17659.4|17754.5|17664.5|17735.7|17645.7|39
1655584410000|2022-06-18 20:33:30|17749.8|17659.8|17735.6|17645.6|17749.8|17659.8|17734.4|17644.4|36
1655584420000|2022-06-18 20:33:40|17735.2|17645.2|17719.9|17629.9|17736.9|17646.9|17716|17626|36
1655584430000|2022-06-18 20:33:50|17720.6|17630.6|17714.5|17624.5|17721.5|17631.5|17707.2|17617.2|38
1655584440000|2022-06-18 20:34:00|17715.4|17625.4|17696|17606|17725.2|17635.2|17692.5|17602.5|38
1655584450000|2022-06-18 20:34:10|17693|17603|17674.2|17584.2|17693|17603|17666.4|17576.4|38
1655584460000|2022-06-18 20:34:20|17681.7|17591.7|17649.9|17559.9|17686.6|17596.6|17649.8|17559.8|40
1655584470000|2022-06-18 20:34:30|17654.9|17564.9|17668|17578|17694.9|17604.9|17654.9|17564.9|40
1655584480000|2022-06-18 20:34:40|17666.1|17576.1|17718.2|17628.2|17718.2|17628.2|17658.5|17568.5|40
1655584490000|2022-06-18 20:34:50|17719.6|17629.6|17792.6|17702.6|17792.6|17702.6|17719.6|17629.6|39
1655584500000|2022-06-18 20:35:00|17796.6|17706.6|17753.9|17663.9|17806.7|17716.7|17744.9|17654.9|39
1655584510000|2022-06-18 20:35:10|17753|17663|17806.2|17716.2|17806.2|17716.2|17746.8|17656.8|40
1655584520000|2022-06-18 20:35:20|17806.3|17716.3|17830.5|17740.5|17830.5|17740.5|17806.3|17716.3|40
1655584530000|2022-06-18 20:35:30|17829.1|17739.1|17854.9|17764.9|17859.5|17769.5|17829.1|17739.1|39
1655584540000|2022-06-18 20:35:40|17856.1|17766.1|17826.6|17736.6|17856.7|17766.7|17818.3|17728.3|40
1655584550000|2022-06-18 20:35:50|17826.4|17736.4|17792|17702|17826.9|17736.9|17789.6|17699.6|38
1655584560000|2022-06-18 20:36:00|17790.5|17700.5|17784.8|17694.8|17803.1|17713.1|17781|17691|40
1655584570000|2022-06-18 20:36:10|17777.5|17687.5|17810.2|17720.2|17810.2|17720.2|17769.9|17679.9|40
1655584580000|2022-06-18 20:36:20|17806.8|17716.8|17842.3|17752.3|17842.3|17752.3|17799.9|17709.9|39
1655584590000|2022-06-18 20:36:30|17843.3|17753.3|17851.3|17761.3|17854|17764|17837|17747|36
1655584600000|2022-06-18 20:36:40|17847.8|17757.8|17861.4|17771.4|17861.4|17771.4|17844.8|17754.8|39
1655584610000|2022-06-18 20:36:50|17860|17770|17859.7|17769.7|17861|17771|17847.4|17757.4|37
1655584620000|2022-06-18 20:37:00|17859.4|17769.4|17864.2|17774.2|17877.5|17787.5|17858.4|17768.4|37
1655584630000|2022-06-18 20:37:10|17864.7|17774.7|17870.4|17780.4|17877.3|17787.3|17864.7|17774.7|37
1655584640000|2022-06-18 20:37:20|17870.6|17780.6|17875.3|17785.3|17877.4|17787.4|17868.4|17778.4|38
1655584650000|2022-06-18 20:37:30|17876.4|17786.4|17834.6|17744.6|17876.4|17786.4|17834.4|17744.4|37
1655584660000|2022-06-18 20:37:40|17836.4|17746.4|17834.2|17744.2|17841.9|17751.9|17832|17742|36
1655584670000|2022-06-18 20:37:50|17827.8|17737.8|17818.9|17728.9|17831.4|17741.4|17812.4|17722.4|36
1655584680000|2022-06-18 20:38:00|17821.6|17731.6|17821.8|17731.8|17832.9|17742.9|17811.6|17721.6|39
1655584690000|2022-06-18 20:38:10|17821.1|17731.1|17840.8|17750.8|17854.2|17764.2|17821.1|17731.1|36
1655584700000|2022-06-18 20:38:20|17839.8|17749.8|17868.2|17778.2|17869.4|17779.4|17839.5|17749.5|40
1655584710000|2022-06-18 20:38:30|17869.1|17779.1|17866.6|17776.6|17872.7|17782.7|17856.6|17766.6|40
1655584720000|2022-06-18 20:38:40|17867.5|17777.5|17877.1|17787.1|17877.1|17787.1|17863.9|17773.9|39
1655584730000|2022-06-18 20:38:50|17879.4|17789.4|17889.1|17799.1|17891.5|17801.5|17879.4|17789.4|39
1655584740000|2022-06-18 20:39:00|17894.2|17804.2|17903.3|17813.3|17908.5|17818.5|17886.4|17796.4|40
1655584750000|2022-06-18 20:39:10|17905.5|17815.5|17928.9|17838.9|17928.9|17838.9|17902.5|17812.5|38
1655584760000|2022-06-18 20:39:20|17928.8|17838.8|17941.1|17851.1|17951|17861|17928.8|17838.8|40
1655584770000|2022-06-18 20:39:30|17940.8|17850.8|17933.4|17843.4|17940.8|17850.8|17909.9|17819.9|40
1655584780000|2022-06-18 20:39:40|17935.2|17845.2|17937.2|17847.2|17946.3|17856.3|17931.6|17841.6|39
1655584790000|2022-06-18 20:39:50|17935.4|17845.4|17911.5|17821.5|17937|17847|17910.7|17820.7|40
1655584800000|2022-06-18 20:40:00|17915.4|17825.4|17909.8|17819.8|17921.9|17831.9|17905.6|17815.6|39
1655584810000|2022-06-18 20:40:10|17911.5|17821.5|17936.8|17846.8|17941.6|17851.6|17911.5|17821.5|39
1655584820000|2022-06-18 20:40:20|17936.1|17846.1|17920|17830|17936.4|17846.4|17920|17830|38
1655584830000|2022-06-18 20:40:30|17916.8|17826.8|17923.2|17833.2|17930.2|17840.2|17916.2|17826.2|37
1655584840000|2022-06-18 20:40:40|17923.3|17833.3|17908.1|17818.1|17925.4|17835.4|17906.9|17816.9|37
1655584850000|2022-06-18 20:40:50|17907.2|17817.2|17873.8|17783.8|17907.2|17817.2|17873.2|17783.2|38
1655584860000|2022-06-18 20:41:00|17875.9|17785.9|17862|17772|17888.2|17798.2|17860.6|17770.6|38
1655584870000|2022-06-18 20:41:10|17861.4|17771.4|17874.1|17784.1|17882.6|17792.6|17859.9|17769.9|39
1655584880000|2022-06-18 20:41:20|17874.5|17784.5|17873.6|17783.6|17876.7|17786.7|17865|17775|36
1655584890000|2022-06-18 20:41:30|17872.3|17782.3|17874.7|17784.7|17877.8|17787.8|17866.7|17776.7|38
1655584900000|2022-06-18 20:41:40|17874.5|17784.5|17870|17780|17874.5|17784.5|17864.4|17774.4|36
1655584910000|2022-06-18 20:41:50|17870.2|17780.2|17876.3|17786.3|17876.3|17786.3|17864.7|17774.7|37
1655584920000|2022-06-18 20:42:00|17874.7|17784.7|17883.5|17793.5|17883.5|17793.5|17866.9|17776.9|36
1655584930000|2022-06-18 20:42:10|17883.7|17793.7|17891.5|17801.5|17902.2|17812.2|17883.7|17793.7|36
1655584940000|2022-06-18 20:42:20|17888.1|17798.1|17863.1|17773.1|17888.1|17798.1|17863|17773|37
1655584950000|2022-06-18 20:42:30|17863.2|17773.2|17869.5|17779.5|17877.9|17787.9|17856.3|17766.3|36
1655584960000|2022-06-18 20:42:40|17865.3|17775.3|17863.6|17773.6|17866.5|17776.5|17860.3|17770.3|35
1655584970000|2022-06-18 20:42:50|17862.9|17772.9|17851.6|17761.6|17863.8|17773.8|17851.6|17761.6|36
1655584980000|2022-06-18 20:43:00|17851.4|17761.4|17831.7|17741.7|17859.4|17769.4|17829.6|17739.6|40
1655584990000|2022-06-18 20:43:10|17831.2|17741.2|17818.2|17728.2|17831.2|17741.2|17817.5|17727.5|37
1655585000000|2022-06-18 20:43:20|17818.4|17728.4|17822.4|17732.4|17823.4|17733.4|17814.8|17724.8|36
1655585010000|2022-06-18 20:43:30|17821.6|17731.6|17822.1|17732.1|17824.3|17734.3|17817.6|17727.6|32
1655585020000|2022-06-18 20:43:40|17821.7|17731.7|17820.1|17730.1|17823.1|17733.1|17819|17729|34
1655585030000|2022-06-18 20:43:50|17820.6|17730.6|17824.4|17734.4|17835.1|17745.1|17820.6|17730.6|35
1655585040000|2022-06-18 20:44:00|17819.8|17729.8|17802.5|17712.5|17819.8|17729.8|17797.4|17707.4|36
1655585050000|2022-06-18 20:44:10|17798|17708|17792.2|17702.2|17803|17713|17790.5|17700.5|39
1655585060000|2022-06-18 20:44:20|17791.5|17701.5|17791.3|17701.3|17796.2|17706.2|17789.8|17699.8|38
1655585070000|2022-06-18 20:44:30|17789.6|17699.6|17795.1|17705.1|17796.7|17706.7|17789.2|17699.2|34
1655585080000|2022-06-18 20:44:40|17795.6|17705.6|17796.8|17706.8|17797.1|17707.1|17787.5|17697.5|36
1655585090000|2022-06-18 20:44:50|17796.6|17706.6|17788.7|17698.7|17797.8|17707.8|17788|17698|36
1655585100000|2022-06-18 20:45:00|17788.1|17698.1|17828.8|17738.8|17828.8|17738.8|17779.5|17689.5|37
1655585110000|2022-06-18 20:45:10|17829.2|17739.2|17846|17756|17846|17756|17815.1|17725.1|40
1655585120000|2022-06-18 20:45:20|17847.2|17757.2|17816.8|17726.8|17851.7|17761.7|17816.8|17726.8|40
1655585130000|2022-06-18 20:45:30|17816.2|17726.2|17812.2|17722.2|17818|17728|17806.7|17716.7|38
1655585140000|2022-06-18 20:45:40|17809.6|17719.6|17804|17714|17813.6|17723.6|17803.7|17713.7|36
1655585150000|2022-06-18 20:45:50|17804.1|17714.1|17810.8|17720.8|17816.3|17726.3|17803.1|17713.1|35
1655585160000|2022-06-18 20:46:00|17809.9|17719.9|17802.5|17712.5|17815.2|17725.2|17801.8|17711.8|38
1655585170000|2022-06-18 20:46:10|17802.8|17712.8|17779.8|17689.8|17805.1|17715.1|17772|17682|39
1655585180000|2022-06-18 20:46:20|17781.4|17691.4|17805.9|17715.9|17806.4|17716.4|17777.9|17687.9|39
1655585190000|2022-06-18 20:46:30|17809|17719|17786.5|17696.5|17809.2|17719.2|17780.2|17690.2|38
1655585200000|2022-06-18 20:46:40|17786.8|17696.8|17776.5|17686.5|17788.6|17698.6|17776.5|17686.5|39
1655585210000|2022-06-18 20:46:50|17776.3|17686.3|17780.3|17690.3|17787.9|17697.9|17775.8|17685.8|33
1655585220000|2022-06-18 20:47:00|17779.1|17689.1|17763|17673|17779.1|17689.1|17763|17673|37
1655585230000|2022-06-18 20:47:10|17761.2|17671.2|17742.5|17652.5|17761.5|17671.5|17731.8|17641.8|39
1655585240000|2022-06-18 20:47:20|17742.8|17652.8|17738.1|17648.1|17755.3|17665.3|17730.6|17640.6|38
1655585250000|2022-06-18 20:47:30|17740.6|17650.6|17755|17665|17755|17665|17729.8|17639.8|38
1655585260000|2022-06-18 20:47:40|17754.5|17664.5|17736.2|17646.2|17755.3|17665.3|17735.1|17645.1|37
1655585270000|2022-06-18 20:47:50|17736|17646|17732.1|17642.1|17737.9|17647.9|17729.4|17639.4|39
1655585280000|2022-06-18 20:48:00|17732.3|17642.3|17752.1|17662.1|17754.8|17664.8|17732.3|17642.3|39
1655585290000|2022-06-18 20:48:10|17751.3|17661.3|17732.6|17642.6|17755.7|17665.7|17730|17640|38
1655585300000|2022-06-18 20:48:20|17732.1|17642.1|17709.8|17619.8|17740.1|17650.1|17709.8|17619.8|36
1655585310000|2022-06-18 20:48:30|17708.8|17618.8|17700.9|17610.9|17708.8|17618.8|17688.8|17598.8|38
1655585320000|2022-06-18 20:48:40|17699.6|17609.6|17716.7|17626.7|17730.5|17640.5|17690.4|17600.4|39
1655585330000|2022-06-18 20:48:50|17717.4|17627.4|17724.6|17634.6|17724.6|17634.6|17697.3|17607.3|40
1655585340000|2022-06-18 20:49:00|17725.6|17635.6|17708.8|17618.8|17728|17638|17707.3|17617.3|38
1655585350000|2022-06-18 20:49:10|17706.8|17616.8|17698.1|17608.1|17707.3|17617.3|17690.1|17600.1|38
1655585360000|2022-06-18 20:49:20|17696.2|17606.2|17695.1|17605.1|17711.7|17621.7|17690.5|17600.5|39
1655585370000|2022-06-18 20:49:30|17694.8|17604.8|17676.1|17586.1|17713.3|17623.3|17676.1|17586.1|39
1655585380000|2022-06-18 20:49:40|17676.8|17586.8|17666.6|17576.6|17683.2|17593.2|17666.6|17576.6|39
1655585390000|2022-06-18 20:49:50|17665.4|17575.4|17671.6|17581.6|17673.9|17583.9|17654.2|17564.2|39
1655585400000|2022-06-18 20:50:00|17671.3|17581.3|17697.8|17607.8|17702.7|17612.7|17667.9|17577.9|39
1655585410000|2022-06-18 20:50:10|17698.6|17608.6|17698|17608|17711.2|17621.2|17698|17608|40
1655585420000|2022-06-18 20:50:20|17697.4|17607.4|17676.4|17586.4|17698|17608|17671.2|17581.2|37
1655585430000|2022-06-18 20:50:30|17675.9|17585.9|17690.6|17600.6|17697.2|17607.2|17674.7|17584.7|36
1655585440000|2022-06-18 20:50:40|17689.2|17599.2|17677.9|17587.9|17691.5|17601.5|17676.8|17586.8|38
1655585450000|2022-06-18 20:50:50|17677.5|17587.5|17683.2|17593.2|17684|17594|17661.1|17571.1|39
1655585460000|2022-06-18 20:51:00|17683.1|17593.1|17707|17617|17707|17617|17679.1|17589.1|40
1655585470000|2022-06-18 20:51:10|17707.1|17617.1|17761.3|17671.3|17762.6|17672.6|17707.1|17617.1|36
1655585480000|2022-06-18 20:51:20|17761.6|17671.6|17735.6|17645.6|17761.6|17671.6|17727.1|17637.1|40
1655585490000|2022-06-18 20:51:30|17736.5|17646.5|17725.9|17635.9|17746.7|17656.7|17724.9|17634.9|38
1655585500000|2022-06-18 20:51:40|17725.6|17635.6|17734.7|17644.7|17736|17646|17708.5|17618.5|39
1655585510000|2022-06-18 20:51:50|17738.2|17648.2|17708.5|17618.5|17744.3|17654.3|17705.9|17615.9|38
1655585520000|2022-06-18 20:52:00|17709|17619|17695.6|17605.6|17717.2|17627.2|17693|17603|38
1655585530000|2022-06-18 20:52:10|17695.5|17605.5|17684.9|17594.9|17719.4|17629.4|17684.8|17594.8|40
1655585540000|2022-06-18 20:52:20|17682.7|17592.7|17671.7|17581.7|17688.3|17598.3|17670.8|17580.8|38
1655585550000|2022-06-18 20:52:30|17669.2|17579.2|17679|17589|17682.5|17592.5|17666.3|17576.3|39
1655585560000|2022-06-18 20:52:40|17675.1|17585.1|17672.2|17582.2|17680.5|17590.5|17667.9|17577.9|38
1655585570000|2022-06-18 20:52:50|17670.1|17580.1|17662.9|17572.9|17674.7|17584.7|17662.9|17572.9|38
1655585580000|2022-06-18 20:53:00|17662.4|17572.4|17666.2|17576.2|17668.9|17578.9|17657.4|17567.4|39
1655585590000|2022-06-18 20:53:10|17666.4|17576.4|17663.5|17573.5|17673.5|17583.5|17658.9|17568.9|35
1655585600000|2022-06-18 20:53:20|17663.1|17573.1|17659.1|17569.1|17669.1|17579.1|17657|17567|38
1655585610000|2022-06-18 20:53:30|17660.8|17570.8|17673.5|17583.5|17674.1|17584.1|17652.4|17562.4|40
1655585620000|2022-06-18 20:53:40|17673.6|17583.6|17684.1|17594.1|17684.1|17594.1|17664.2|17574.2|37
1655585630000|2022-06-18 20:53:50|17688|17598|17686|17596|17715.5|17625.5|17686|17596|39
1655585640000|2022-06-18 20:54:00|17685.9|17595.9|17710.9|17620.9|17710.9|17620.9|17685.9|17595.9|39
1655585650000|2022-06-18 20:54:10|17710.6|17620.6|17737.6|17647.6|17739.8|17649.8|17710.6|17620.6|36
1655585660000|2022-06-18 20:54:20|17742|17652|17725.3|17635.3|17749.4|17659.4|17722.8|17632.8|38
1655585670000|2022-06-18 20:54:30|17727|17637|17736.8|17646.8|17747.7|17657.7|17727|17637|38
1655585680000|2022-06-18 20:54:40|17737|17647|17708.8|17618.8|17737|17647|17706.3|17616.3|38
1655585690000|2022-06-18 20:54:50|17708.2|17618.2|17692.2|17602.2|17708.2|17618.2|17687.9|17597.9|39
1655585700000|2022-06-18 20:55:00|17696.3|17606.3|17692.1|17602.1|17700.4|17610.4|17683.2|17593.2|40
1655585710000|2022-06-18 20:55:10|17692.4|17602.4|17681.6|17591.6|17696.6|17606.6|17668.8|17578.8|39
1655585720000|2022-06-18 20:55:20|17683.2|17593.2|17657.8|17567.8|17685.2|17595.2|17657.4|17567.4|39
1655585730000|2022-06-18 20:55:30|17658.8|17568.8|17672.2|17582.2|17685.5|17595.5|17658.8|17568.8|38
1655585740000|2022-06-18 20:55:40|17672.7|17582.7|17679.4|17589.4|17683.8|17593.8|17665.6|17575.6|39
1655585750000|2022-06-18 20:55:50|17678.5|17588.5|17669.1|17579.1|17680.6|17590.6|17666.2|17576.2|36
1655585760000|2022-06-18 20:56:00|17669.5|17579.5|17706.1|17616.1|17706.1|17616.1|17666.3|17576.3|39
1655585770000|2022-06-18 20:56:10|17706.7|17616.7|17714.1|17624.1|17717.2|17627.2|17701.9|17611.9|39
1655585780000|2022-06-18 20:56:20|17715.6|17625.6|17722|17632|17741.1|17651.1|17712.2|17622.2|40
1655585790000|2022-06-18 20:56:30|17719.3|17629.3|17725.7|17635.7|17734.6|17644.6|17716.5|17626.5|37
1655585800000|2022-06-18 20:56:40|17724.8|17634.8|17717.3|17627.3|17732.1|17642.1|17710.5|17620.5|38
1655585810000|2022-06-18 20:56:50|17708.5|17618.5|17719.3|17629.3|17726.3|17636.3|17708.4|17618.4|37
1655585820000|2022-06-18 20:57:00|17717.6|17627.6|17733|17643|17733.6|17643.6|17715.5|17625.5|38
1655585830000|2022-06-18 20:57:10|17733.4|17643.4|17728|17638|17734.2|17644.2|17687.8|17597.8|38
1655585840000|2022-06-18 20:57:20|17729.4|17639.4|17743.7|17653.7|17754.3|17664.3|17729.4|17639.4|40
1655585850000|2022-06-18 20:57:30|17744.4|17654.4|17747|17657|17754|17664|17738|17648|40
1655585860000|2022-06-18 20:57:40|17748.6|17658.6|17754.5|17664.5|17754.9|17664.9|17741.4|17651.4|39
1655585870000|2022-06-18 20:57:50|17752.3|17662.3|17770.5|17680.5|17771.2|17681.2|17751.2|17661.2|36
1655585880000|2022-06-18 20:58:00|17771.4|17681.4|17758.8|17668.8|17783.5|17693.5|17758.4|17668.4|38
1655585890000|2022-06-18 20:58:10|17757.4|17667.4|17776.9|17686.9|17777.2|17687.2|17747.1|17657.1|37
1655585900000|2022-06-18 20:58:20|17777|17687|17779.3|17689.3|17779.4|17689.4|17765.1|17675.1|40
1655585910000|2022-06-18 20:58:30|17782.6|17692.6|17812.4|17722.4|17813|17723|17782.6|17692.6|40
1655585920000|2022-06-18 20:58:40|17814.2|17724.2|17794.1|17704.1|17814.2|17724.2|17794.1|17704.1|40
1655585930000|2022-06-18 20:58:50|17796.5|17706.5|17809.7|17719.7|17818.7|17728.7|17796.5|17706.5|38
1655585940000|2022-06-18 20:59:00|17809.1|17719.1|17824.3|17734.3|17828.8|17738.8|17804.8|17714.8|36
1655585950000|2022-06-18 20:59:10|17822.6|17732.6|17830.7|17740.7|17836.4|17746.4|17817.6|17727.6|40
1655585960000|2022-06-18 20:59:20|17831.1|17741.1|17845.8|17755.8|17846.6|17756.6|17819.7|17729.7|37
1655585970000|2022-06-18 20:59:30|17846.3|17756.3|17844.1|17754.1|17854.4|17764.4|17836.4|17746.4|40
1655585980000|2022-06-18 20:59:40|17845.8|17755.8|17838.2|17748.2|17855.5|17765.5|17835.2|17745.2|40
1655585990000|2022-06-18 20:59:50|17836.7|17746.7|17835.8|17745.8|17847.6|17757.6|17835.3|17745.3|39
1655586000000|2022-06-18 21:00:00|17837.9|17747.9|17817.5|17727.5|17839.9|17749.9|17812.6|17722.6|39
1655586010000|2022-06-18 21:00:10|17817.1|17727.1|17805|17715|17822.1|17732.1|17803.1|17713.1|37
1655586020000|2022-06-18 21:00:20|17805.7|17715.7|17801.4|17711.4|17820.4|17730.4|17795.9|17705.9|38
1655586030000|2022-06-18 21:00:30|17801.5|17711.5|17835.6|17745.6|17835.6|17745.6|17791.6|17701.6|38
1655586040000|2022-06-18 21:00:40|17834.2|17744.2|17855.9|17765.9|17855.9|17765.9|17832.1|17742.1|40
1655586050000|2022-06-18 21:00:50|17855.4|17765.4|17868.8|17778.8|17869.8|17779.8|17853.8|17763.8|39
1655586060000|2022-06-18 21:01:00|17868.4|17778.4|17852.7|17762.7|17872.4|17782.4|17848|17758|39
1655586070000|2022-06-18 21:01:10|17852.9|17762.9|17841.7|17751.7|17854.3|17764.3|17829.6|17739.6|40
1655586080000|2022-06-18 21:01:20|17842.9|17752.9|17872.9|17782.9|17873.2|17783.2|17842.9|17752.9|34
1655586090000|2022-06-18 21:01:30|17873.2|17783.2|17901.6|17811.6|17901.6|17811.6|17871.7|17781.7|38
1655586100000|2022-06-18 21:01:40|17899.7|17809.7|17880.5|17790.5|17900.4|17810.4|17869.1|17779.1|40
1655586110000|2022-06-18 21:01:50|17881.3|17791.3|17878.4|17788.4|17897.9|17807.9|17878.4|17788.4|38
1655586120000|2022-06-18 21:02:00|17877.3|17787.3|17856.8|17766.8|17879.8|17789.8|17856.8|17766.8|38
1655586130000|2022-06-18 21:02:10|17856.9|17766.9|17853.9|17763.9|17869.3|17779.3|17844.7|17754.7|39
1655586140000|2022-06-18 21:02:20|17854.1|17764.1|17874.4|17784.4|17876.8|17786.8|17854.1|17764.1|39
1655586150000|2022-06-18 21:02:30|17875.7|17785.7|17871.4|17781.4|17875.7|17785.7|17865.7|17775.7|37
1655586160000|2022-06-18 21:02:40|17870.8|17780.8|17863.2|17773.2|17873|17783|17863.2|17773.2|39
1655586170000|2022-06-18 21:02:50|17863.3|17773.3|17880.2|17790.2|17880.3|17790.3|17862.3|17772.3|33
1655586180000|2022-06-18 21:03:00|17880.5|17790.5|17869.3|17779.3|17882.3|17792.3|17854.9|17764.9|39
1655586190000|2022-06-18 21:03:10|17869.9|17779.9|17889|17799|17889|17799|17869.9|17779.9|38
1655586200000|2022-06-18 21:03:20|17888.1|17798.1|17896.7|17806.7|17901.4|17811.4|17887.7|17797.7|38
1655586210000|2022-06-18 21:03:30|17896.5|17806.5|17918.7|17828.7|17925.2|17835.2|17893.5|17803.5|40
1655586220000|2022-06-18 21:03:40|17918.1|17828.1|17917.5|17827.5|17927.5|17837.5|17917.5|17827.5|39
1655586230000|2022-06-18 21:03:50|17917.7|17827.7|17917.5|17827.5|17930.4|17840.4|17917.5|17827.5|36
1655586240000|2022-06-18 21:04:00|17916.7|17826.7|17930.4|17840.4|17930.5|17840.5|17907.1|17817.1|38
1655586250000|2022-06-18 21:04:10|17931.3|17841.3|17982.1|17892.1|17982.1|17892.1|17931.3|17841.3|40
1655586260000|2022-06-18 21:04:20|17981.1|17891.1|18033.7|17943.7|18034.2|17944.2|17981.1|17891.1|38
1655586270000|2022-06-18 21:04:30|18033|17943|18003.1|17913.1|18033|17943|18003|17913|40
1655586280000|2022-06-18 21:04:40|18002.6|17912.6|18040.5|17950.5|18040.5|17950.5|18000|17910|38
1655586290000|2022-06-18 21:04:50|18044|17954|18047.3|17957.3|18067.2|17977.2|18044|17954|39
1655586300000|2022-06-18 21:05:00|18045.7|17955.7|18057.1|17967.1|18063.7|17973.7|18040.4|17950.4|39
1655586310000|2022-06-18 21:05:10|18057.9|17967.9|18007.2|17917.2|18057.9|17967.9|18006.9|17916.9|37
1655586320000|2022-06-18 21:05:20|18009|17919|17998.7|17908.7|18009|17919|17980.1|17890.1|40
1655586330000|2022-06-18 21:05:30|17998|17908|17998.3|17908.3|18002.4|17912.4|17992.4|17902.4|36
1655586340000|2022-06-18 21:05:40|17997.9|17907.9|17980.8|17890.8|17997.9|17907.9|17976.5|17886.5|38
1655586350000|2022-06-18 21:05:50|17981.4|17891.4|17985.8|17895.8|17988.9|17898.9|17978.5|17888.5|38
1655586360000|2022-06-18 21:06:00|17985.6|17895.6|17960.5|17870.5|17985.6|17895.6|17960.5|17870.5|38
1655586370000|2022-06-18 21:06:10|17960|17870|17954.1|17864.1|17962.5|17872.5|17947.3|17857.3|40
1655586380000|2022-06-18 21:06:20|17953.9|17863.9|17937|17847|17953.9|17863.9|17934.4|17844.4|38
1655586390000|2022-06-18 21:06:30|17940.6|17850.6|17945.1|17855.1|17948.6|17858.6|17938.3|17848.3|32
1655586400000|2022-06-18 21:06:40|17945.3|17855.3|17921.7|17831.7|17946.7|17856.7|17921.7|17831.7|36
1655586410000|2022-06-18 21:06:50|17922|17832|17911.1|17821.1|17922|17832|17903.8|17813.8|40
1655586420000|2022-06-18 21:07:00|17912|17822|17920|17830|17924|17834|17911.4|17821.4|36
1655586430000|2022-06-18 21:07:10|17919.4|17829.4|17941.7|17851.7|17945.5|17855.5|17917.9|17827.9|39
1655586440000|2022-06-18 21:07:20|17942.4|17852.4|17939.9|17849.9|17949.5|17859.5|17937|17847|38
1655586450000|2022-06-18 21:07:30|17935.5|17845.5|17934.8|17844.8|17937.5|17847.5|17918.6|17828.6|38
1655586460000|2022-06-18 21:07:40|17934.5|17844.5|17947.5|17857.5|17947.5|17857.5|17933.2|17843.2|40
1655586470000|2022-06-18 21:07:50|17947.4|17857.4|17931.9|17841.9|17948.6|17858.6|17930.8|17840.8|38
1655586480000|2022-06-18 21:08:00|17932|17842|17942.7|17852.7|17947.3|17857.3|17931.9|17841.9|37
1655586490000|2022-06-18 21:08:10|17944.4|17854.4|17950.6|17860.6|17955|17865|17944.3|17854.3|37
1655586500000|2022-06-18 21:08:20|17952.7|17862.7|17981.3|17891.3|17984.8|17894.8|17952.7|17862.7|37
1655586510000|2022-06-18 21:08:30|17980.9|17890.9|17971.8|17881.8|17980.9|17890.9|17963.9|17873.9|37
1655586520000|2022-06-18 21:08:40|17972.3|17882.3|17966|17876|17972.9|17882.9|17965.8|17875.8|38
1655586530000|2022-06-18 21:08:50|17962.8|17872.8|17960.2|17870.2|17962.8|17872.8|17954.3|17864.3|37
1655586540000|2022-06-18 21:09:00|17959.6|17869.6|17968.5|17878.5|17968.5|17878.5|17951.7|17861.7|32
1655586550000|2022-06-18 21:09:10|17968|17878|17978.5|17888.5|17978.5|17888.5|17968|17878|31
1655586560000|2022-06-18 21:09:20|17978.4|17888.4|17989.2|17899.2|17989.2|17899.2|17976|17886|37
1655586570000|2022-06-18 21:09:30|17989.5|17899.5|17994.2|17904.2|17997|17907|17985.2|17895.2|37
1655586580000|2022-06-18 21:09:40|17994.3|17904.3|17988|17898|17996.9|17906.9|17988|17898|33
1655586590000|2022-06-18 21:09:50|17987.7|17897.7|17992.3|17902.3|17992.3|17902.3|17977.1|17887.1|39
1655586600000|2022-06-18 21:10:00|17991.3|17901.3|17976.3|17886.3|17991.6|17901.6|17976.3|17886.3|39
1655586610000|2022-06-18 21:10:10|17977.7|17887.7|17958.2|17868.2|17977.7|17887.7|17957.9|17867.9|39
1655586620000|2022-06-18 21:10:20|17958.6|17868.6|17946.2|17856.2|17958.6|17868.6|17945.5|17855.5|36
1655586630000|2022-06-18 21:10:30|17946.5|17856.5|17942.2|17852.2|17947.9|17857.9|17942.1|17852.1|31
1655586640000|2022-06-18 21:10:40|17937.6|17847.6|17939.9|17849.9|17943.9|17853.9|17936.3|17846.3|39
1655586650000|2022-06-18 21:10:50|17939.6|17849.6|17922.3|17832.3|17939.6|17849.6|17921.7|17831.7|39
1655586660000|2022-06-18 21:11:00|17922.4|17832.4|17925|17835|17929|17839|17917.3|17827.3|34
1655586670000|2022-06-18 21:11:10|17925.1|17835.1|17918.4|17828.4|17925.1|17835.1|17914.3|17824.3|36
1655586680000|2022-06-18 21:11:20|17917.8|17827.8|17920.5|17830.5|17923|17833|17915.3|17825.3|32
1655586690000|2022-06-18 21:11:30|17920.4|17830.4|17944.2|17854.2|17944.2|17854.2|17920.1|17830.1|36
1655586700000|2022-06-18 21:11:40|17944.3|17854.3|17952.6|17862.6|17960.2|17870.2|17943.9|17853.9|35
1655586710000|2022-06-18 21:11:50|17952.8|17862.8|17948.9|17858.9|17952.8|17862.8|17947.3|17857.3|31
1655586720000|2022-06-18 21:12:00|17949.6|17859.6|17950|17860|17952|17862|17945.6|17855.6|33
1655586730000|2022-06-18 21:12:10|17950.3|17860.3|17985.8|17895.8|17987.8|17897.8|17950|17860|32
1655586740000|2022-06-18 21:12:20|17986.1|17896.1|17973.3|17883.3|17986.1|17896.1|17973.3|17883.3|35
1655586750000|2022-06-18 21:12:30|17972.8|17882.8|17968.8|17878.8|17973.8|17883.8|17968.8|17878.8|32
1655586760000|2022-06-18 21:12:40|17968.7|17878.7|17961|17871|17969|17879|17960.4|17870.4|35
1655586770000|2022-06-18 21:12:50|17961.1|17871.1|17976.5|17886.5|17977|17887|17961.1|17871.1|34
1655586780000|2022-06-18 21:13:00|17976.9|17886.9|17975.4|17885.4|17985.7|17895.7|17974.9|17884.9|36
1655586790000|2022-06-18 21:13:10|17974.3|17884.3|17988.2|17898.2|17992|17902|17973.9|17883.9|37
1655586800000|2022-06-18 21:13:20|17986.9|17896.9|17982.7|17892.7|17987|17897|17977.9|17887.9|38
1655586810000|2022-06-18 21:13:30|17983|17893|17985.8|17895.8|17990.4|17900.4|17983|17893|36
1655586820000|2022-06-18 21:13:40|17985.6|17895.6|17983.3|17893.3|17986|17896|17979|17889|31
1655586830000|2022-06-18 21:13:50|17983.1|17893.1|17981.5|17891.5|17989.4|17899.4|17980.3|17890.3|30
1655586840000|2022-06-18 21:14:00|17981.1|17891.1|17979.7|17889.7|17984.6|17894.6|17979.4|17889.4|36
1655586850000|2022-06-18 21:14:10|17979.6|17889.6|17981.1|17891.1|17982.6|17892.6|17977.6|17887.6|33
1655586860000|2022-06-18 21:14:20|17980.8|17890.8|17985.2|17895.2|17987.5|17897.5|17980.2|17890.2|33
1655586870000|2022-06-18 21:14:30|17984.8|17894.8|17984|17894|17984.9|17894.9|17980.1|17890.1|35
1655586880000|2022-06-18 21:14:40|17984.5|17894.5|17990.7|17900.7|17993.1|17903.1|17984.5|17894.5|30
1655586890000|2022-06-18 21:14:50|17990.8|17900.8|18018.9|17928.9|18020.8|17930.8|17990.7|17900.7|38
1655586900000|2022-06-18 21:15:00|18018.8|17928.8|18004|17914|18021.3|17931.3|18002.8|17912.8|38
1655586910000|2022-06-18 21:15:10|18003.9|17913.9|18027.4|17937.4|18027.4|17937.4|18002.3|17912.3|38
1655586920000|2022-06-18 21:15:20|18025.8|17935.8|18046.7|17956.7|18055.6|17965.6|18025.8|17935.8|36
1655586930000|2022-06-18 21:15:30|18047.8|17957.8|18032.9|17942.9|18059.1|17969.1|18032.1|17942.1|38
1655586940000|2022-06-18 21:15:40|18029.8|17939.8|18005.3|17915.3|18029.8|17939.8|18002|17912|40
1655586950000|2022-06-18 21:15:50|18006.3|17916.3|18004.2|17914.2|18011.4|17921.4|18002.6|17912.6|39
1655586960000|2022-06-18 21:16:00|18004.4|17914.4|17992.5|17902.5|18005.1|17915.1|17991.1|17901.1|38
1655586970000|2022-06-18 21:16:10|17991.7|17901.7|18005.9|17915.9|18006.7|17916.7|17989.6|17899.6|35
1655586980000|2022-06-18 21:16:20|18006.1|17916.1|18008.8|17918.8|18010.1|17920.1|18006.1|17916.1|35
1655586990000|2022-06-18 21:16:30|18008.1|17918.1|17993.2|17903.2|18008.1|17918.1|17993.2|17903.2|36
1655587000000|2022-06-18 21:16:40|17994.2|17904.2|17998.9|17908.9|17999.2|17909.2|17991.2|17901.2|32
1655587010000|2022-06-18 21:16:50|18000.1|17910.1|17972.5|17882.5|18002.1|17912.1|17971.4|17881.4|36
1655587020000|2022-06-18 21:17:00|17972.9|17882.9|17959.2|17869.2|17972.9|17882.9|17954.6|17864.6|38
1655587030000|2022-06-18 21:17:10|17958.9|17868.9|17964.9|17874.9|17966.8|17876.8|17958.9|17868.9|37
1655587040000|2022-06-18 21:17:20|17964.6|17874.6|17957.1|17867.1|17965.4|17875.4|17956.1|17866.1|36
1655587050000|2022-06-18 21:17:30|17956.5|17866.5|17963.9|17873.9|17965.9|17875.9|17950.9|17860.9|33
1655587060000|2022-06-18 21:17:40|17963|17873|17969.2|17879.2|17969.2|17879.2|17960.2|17870.2|33
1655587070000|2022-06-18 21:17:50|17969|17879|17956.1|17866.1|17972.5|17882.5|17955.4|17865.4|38
1655587080000|2022-06-18 21:18:00|17954.8|17864.8|17967.1|17877.1|17970.5|17880.5|17954.8|17864.8|38
1655587090000|2022-06-18 21:18:10|17966.5|17876.5|17960.1|17870.1|17969.3|17879.3|17958.9|17868.9|34
1655587100000|2022-06-18 21:18:20|17960.4|17870.4|17938.8|17848.8|17960.4|17870.4|17938.4|17848.4|37
1655587110000|2022-06-18 21:18:30|17940.4|17850.4|17946.8|17856.8|17947|17857|17935.5|17845.5|35
1655587120000|2022-06-18 21:18:40|17947.3|17857.3|17974.3|17884.3|17974.3|17884.3|17947.3|17857.3|36
1655587130000|2022-06-18 21:18:50|17974.5|17884.5|17985.6|17895.6|17988.2|17898.2|17974.5|17884.5|37
1655587140000|2022-06-18 21:19:00|17985.5|17895.5|17983.2|17893.2|17985.5|17895.5|17981.2|17891.2|34
1655587150000|2022-06-18 21:19:10|17983|17893|18013.2|17923.2|18013.2|17923.2|17982.7|17892.7|37
1655587160000|2022-06-18 21:19:20|18013.3|17923.3|17993.8|17903.8|18017.1|17927.1|17992.4|17902.4|34
1655587170000|2022-06-18 21:19:30|17991.3|17901.3|17992.4|17902.4|17993.6|17903.6|17983.8|17893.8|34
1655587180000|2022-06-18 21:19:40|17993.2|17903.2|18000.1|17910.1|18003.8|17913.8|17993.2|17903.2|34
1655587190000|2022-06-18 21:19:50|18000|17910|17998.3|17908.3|18000.7|17910.7|17993.8|17903.8|36
1655587200000|2022-06-18 21:20:00|17998.5|17908.5|17993.6|17903.6|17998.8|17908.8|17993.2|17903.2|35
1655587210000|2022-06-18 21:20:10|17993.3|17903.3|18005.5|17915.5|18005.5|17915.5|17993.1|17903.1|33
1655587220000|2022-06-18 21:20:20|18005.7|17915.7|18010.2|17920.2|18011.3|17921.3|18005.7|17915.7|39
1655587230000|2022-06-18 21:20:30|18010.1|17920.1|18027.3|17937.3|18027.3|17937.3|18010|17920|33
1655587240000|2022-06-18 21:20:40|18029.3|17939.3|18056.8|17966.8|18057.3|17967.3|18029.3|17939.3|38
1655587250000|2022-06-18 21:20:50|18057.7|17967.7|18058.4|17968.4|18060.8|17970.8|18052.5|17962.5|37
1655587260000|2022-06-18 21:21:00|18058.9|17968.9|18094.8|18004.8|18094.8|18004.8|18058.9|17968.9|37
1655587270000|2022-06-18 21:21:10|18097.3|18007.3|18106.5|18016.5|18109.3|18019.3|18087.3|17997.3|38
1655587280000|2022-06-18 21:21:20|18108.6|18018.6|18160.1|18070.1|18160.1|18070.1|18107.1|18017.1|40
1655587290000|2022-06-18 21:21:30|18158.9|18068.9|18152.9|18062.9|18164.6|18074.6|18152.9|18062.9|37
1655587300000|2022-06-18 21:21:40|18149.7|18059.7|18120.6|18030.6|18155|18065|18113.2|18023.2|39
1655587310000|2022-06-18 21:21:50|18119.4|18029.4|18148.4|18058.4|18149.4|18059.4|18118.3|18028.3|38
1655587320000|2022-06-18 21:22:00|18149.8|18059.8|18216.9|18126.9|18216.9|18126.9|18134.5|18044.5|39
1655587330000|2022-06-18 21:22:10|18217.4|18127.4|18268.8|18178.8|18287.8|18197.8|18217.4|18127.4|40
1655587340000|2022-06-18 21:22:20|18265.7|18175.7|18270.8|18180.8|18270.8|18180.8|18252|18162|38
1655587350000|2022-06-18 21:22:30|18270|18180|18267.6|18177.6|18274.4|18184.4|18257.9|18167.9|37
1655587360000|2022-06-18 21:22:40|18266.4|18176.4|18248.5|18158.5|18267.3|18177.3|18247.4|18157.4|40
1655587370000|2022-06-18 21:22:50|18246.6|18156.6|18232.5|18142.5|18248.4|18158.4|18232.5|18142.5|40
1655587380000|2022-06-18 21:23:00|18230.9|18140.9|18289.3|18199.3|18289.3|18199.3|18230.9|18140.9|39
1655587390000|2022-06-18 21:23:10|18291.8|18201.8|18278.3|18188.3|18292.5|18202.5|18278.3|18188.3|40
1655587400000|2022-06-18 21:23:20|18279.2|18189.2|18289.3|18199.3|18290.3|18200.3|18278.8|18188.8|37
1655587410000|2022-06-18 21:23:30|18289.5|18199.5|18281.5|18191.5|18289.9|18199.9|18268.5|18178.5|40
1655587420000|2022-06-18 21:23:40|18289.5|18199.5|18291.8|18201.8|18297.8|18207.8|18289.4|18199.4|37
1655587430000|2022-06-18 21:23:50|18291.9|18201.9|18276.3|18186.3|18291.9|18201.9|18275.4|18185.4|40
1655587440000|2022-06-18 21:24:00|18277.6|18187.6|18255.7|18165.7|18279.1|18189.1|18255.7|18165.7|36
1655587450000|2022-06-18 21:24:10|18254.5|18164.5|18233.1|18143.1|18254.5|18164.5|18228.9|18138.9|39
1655587460000|2022-06-18 21:24:20|18233.2|18143.2|18237.9|18147.9|18237.9|18147.9|18220|18130|39
1655587470000|2022-06-18 21:24:30|18239.4|18149.4|18246.5|18156.5|18246.5|18156.5|18229.9|18139.9|38
1655587480000|2022-06-18 21:24:40|18244.3|18154.3|18290.6|18200.6|18291.5|18201.5|18244.3|18154.3|39
1655587490000|2022-06-18 21:24:50|18291.1|18201.1|18410.1|18320.1|18432|18342|18291.1|18201.1|40
1655587500000|2022-06-18 21:25:00|18400.9|18310.9|18431.6|18341.6|18431.6|18341.6|18395|18305|40
1655587510000|2022-06-18 21:25:10|18431.4|18341.4|18475.7|18385.7|18478.4|18388.4|18430.5|18340.5|40
1655587520000|2022-06-18 21:25:20|18475|18385|18483.5|18393.5|18488.2|18398.2|18460.6|18370.6|39
1655587530000|2022-06-18 21:25:30|18486.3|18396.3|18523.1|18433.1|18523.1|18433.1|18486.3|18396.3|40
1655587540000|2022-06-18 21:25:40|18523.7|18433.7|18593.2|18503.2|18593.2|18503.2|18520.1|18430.1|38
1655587550000|2022-06-18 21:25:50|18590.7|18500.7|18687.1|18597.1|18695.2|18605.2|18590.7|18500.7|40
1655587560000|2022-06-18 21:26:00|18684.3|18594.3|18718.5|18628.5|18734.7|18644.7|18649.6|18559.6|40
1655587570000|2022-06-18 21:26:10|18715.4|18625.4|18775.1|18685.1|18776.8|18686.8|18715.4|18625.4|38
1655587580000|2022-06-18 21:26:20|18781.2|18691.2|18816.9|18726.9|18819.6|18729.6|18775.5|18685.5|39
1655587590000|2022-06-18 21:26:30|18816.6|18726.6|18816.1|18726.1|18825|18735|18806.4|18716.4|38
1655587600000|2022-06-18 21:26:40|18813|18723|18844.5|18754.5|18845.5|18755.5|18790.2|18700.2|39
1655587610000|2022-06-18 21:26:50|18852.2|18762.2|18817.4|18727.4|18860.1|18770.1|18816.4|18726.4|40
1655587620000|2022-06-18 21:27:00|18811.4|18721.4|18688.4|18598.4|18813.8|18723.8|18686.7|18596.7|40
1655587630000|2022-06-18 21:27:10|18686.9|18596.9|18695.4|18605.4|18695.4|18605.4|18669.8|18579.8|40
1655587640000|2022-06-18 21:27:20|18695.9|18605.9|18655.5|18565.5|18697.1|18607.1|18655.5|18565.5|37
1655587650000|2022-06-18 21:27:30|18653.8|18563.8|18627.5|18537.5|18653.8|18563.8|18625.3|18535.3|38
1655587660000|2022-06-18 21:27:40|18625.3|18535.3|18619.6|18529.6|18627.5|18537.5|18616.7|18526.7|39
1655587670000|2022-06-18 21:27:50|18619|18529|18602.3|18512.3|18619|18529|18600.4|18510.4|38
1655587680000|2022-06-18 21:28:00|18603.8|18513.8|18576.1|18486.1|18603.8|18513.8|18576.1|18486.1|39
1655587690000|2022-06-18 21:28:10|18574.4|18484.4|18557.9|18467.9|18574.4|18484.4|18554.6|18464.6|39
1655587700000|2022-06-18 21:28:20|18556.2|18466.2|18530.8|18440.8|18556.2|18466.2|18529.4|18439.4|38
1655587710000|2022-06-18 21:28:30|18530.4|18440.4|18504|18414|18530.4|18440.4|18499.5|18409.5|38
1655587720000|2022-06-18 21:28:40|18501|18411|18493.7|18403.7|18502.7|18412.7|18491.8|18401.8|37
1655587730000|2022-06-18 21:28:50|18492.9|18402.9|18474.5|18384.5|18492.9|18402.9|18464|18374|39
1655587740000|2022-06-18 21:29:00|18474.8|18384.8|18503.5|18413.5|18505|18415|18474.8|18384.8|39
1655587750000|2022-06-18 21:29:10|18505.7|18415.7|18514.3|18424.3|18515.3|18425.3|18503.4|18413.4|40
1655587760000|2022-06-18 21:29:20|18512.8|18422.8|18598.9|18508.9|18600.5|18510.5|18510.8|18420.8|38
1655587770000|2022-06-18 21:29:30|18604.8|18514.8|18655.6|18565.6|18663.8|18573.8|18604.8|18514.8|37
1655587780000|2022-06-18 21:29:40|18655|18565|18722.9|18632.9|18722.9|18632.9|18655|18565|40
1655587790000|2022-06-18 21:29:50|18724.7|18634.7|18719.2|18629.2|18739.2|18649.2|18719.2|18629.2|39
1655587800000|2022-06-18 21:30:00|18713.9|18623.9|18627.1|18537.1|18715.2|18625.2|18626.9|18536.9|40
1655587810000|2022-06-18 21:30:10|18627.9|18537.9|18586.4|18496.4|18630.7|18540.7|18586.4|18496.4|40
1655587820000|2022-06-18 21:30:20|18583.3|18493.3|18565|18475|18585.4|18495.4|18564.9|18474.9|38
1655587830000|2022-06-18 21:30:30|18564.9|18474.9|18522.4|18432.4|18564.9|18474.9|18521|18431|39
1655587840000|2022-06-18 21:30:40|18522.5|18432.5|18523.2|18433.2|18524.9|18434.9|18520.9|18430.9|34
1655587850000|2022-06-18 21:30:50|18522.7|18432.7|18622.4|18532.4|18623.6|18533.6|18522.2|18432.2|39
1655587860000|2022-06-18 21:31:00|18622.7|18532.7|18681.2|18591.2|18682.8|18592.8|18622.7|18532.7|39
1655587870000|2022-06-18 21:31:10|18679.5|18589.5|18598.5|18508.5|18679.6|18589.6|18597.2|18507.2|39
1655587880000|2022-06-18 21:31:20|18596.9|18506.9|18575.1|18485.1|18596.9|18506.9|18575.1|18485.1|33
1655587890000|2022-06-18 21:31:30|18576.8|18486.8|18545.4|18455.4|18576.8|18486.8|18545.4|18455.4|37
1655587900000|2022-06-18 21:31:40|18545.6|18455.6|18526.6|18436.6|18545.6|18455.6|18525|18435|37
1655587910000|2022-06-18 21:31:50|18527.4|18437.4|18532.9|18442.9|18532.9|18442.9|18521.1|18431.1|37
1655587920000|2022-06-18 21:32:00|18533.1|18443.1|18557.6|18467.6|18565.4|18475.4|18532.7|18442.7|38
1655587930000|2022-06-18 21:32:10|18558.8|18468.8|18515.7|18425.7|18558.8|18468.8|18515.5|18425.5|39
1655587940000|2022-06-18 21:32:20|18519.1|18429.1|18500.8|18410.8|18519.1|18429.1|18499.7|18409.7|38
1655587950000|2022-06-18 21:32:30|18501.1|18411.1|18494|18404|18502.5|18412.5|18493|18403|38
1655587960000|2022-06-18 21:32:40|18494.4|18404.4|18483.6|18393.6|18494.4|18404.4|18481|18391|36
1655587970000|2022-06-18 21:32:50|18483.9|18393.9|18472.6|18382.6|18483.9|18393.9|18472.6|18382.6|37
1655587980000|2022-06-18 21:33:00|18472.2|18382.2|18444.4|18354.4|18472.2|18382.2|18444.4|18354.4|40
1655587990000|2022-06-18 21:33:10|18444.2|18354.2|18433.7|18343.7|18444.2|18354.2|18430.2|18340.2|39
1655588000000|2022-06-18 21:33:20|18432.2|18342.2|18448.4|18358.4|18448.4|18358.4|18429.6|18339.6|37
1655588010000|2022-06-18 21:33:30|18452|18362|18525.9|18435.9|18525.9|18435.9|18452|18362|39
1655588020000|2022-06-18 21:33:40|18525.3|18435.3|18539.3|18449.3|18539.3|18449.3|18525.3|18435.3|39
1655588030000|2022-06-18 21:33:50|18539|18449|18467.5|18377.5|18539.1|18449.1|18465.8|18375.8|38
1655588040000|2022-06-18 21:34:00|18469.2|18379.2|18498.6|18408.6|18498.6|18408.6|18460.9|18370.9|39
1655588050000|2022-06-18 21:34:10|18500.6|18410.6|18528.8|18438.8|18536|18446|18499.2|18409.2|38
1655588060000|2022-06-18 21:34:20|18528.5|18438.5|18484.3|18394.3|18529.2|18439.2|18483.4|18393.4|40
1655588070000|2022-06-18 21:34:30|18483.7|18393.7|18466.7|18376.7|18483.7|18393.7|18461.3|18371.3|39
1655588080000|2022-06-18 21:34:40|18466.5|18376.5|18477|18387|18482.5|18392.5|18466.5|18376.5|40
1655588090000|2022-06-18 21:34:50|18477.9|18387.9|18461.8|18371.8|18478.7|18388.7|18461.4|18371.4|37
1655588100000|2022-06-18 21:35:00|18461.9|18371.9|18463.4|18373.4|18463.4|18373.4|18460.3|18370.3|32
1655588110000|2022-06-18 21:35:10|18463.7|18373.7|18510.3|18420.3|18510.3|18420.3|18463.7|18373.7|40
1655588120000|2022-06-18 21:35:20|18510.5|18420.5|18489.7|18399.7|18511.6|18421.6|18489.2|18399.2|34
1655588130000|2022-06-18 21:35:30|18489.6|18399.6|18475.1|18385.1|18489.6|18399.6|18475.1|18385.1|36
1655588140000|2022-06-18 21:35:40|18475|18385|18411.2|18321.2|18475.3|18385.3|18410.8|18320.8|37
1655588150000|2022-06-18 21:35:50|18411.7|18321.7|18388.4|18298.4|18413.1|18323.1|18388.3|18298.3|37
1655588160000|2022-06-18 21:36:00|18388.2|18298.2|18413.9|18323.9|18427.6|18337.6|18388.2|18298.2|39
1655588170000|2022-06-18 21:36:10|18411.5|18321.5|18409.1|18319.1|18413.5|18323.5|18408.9|18318.9|38
1655588180000|2022-06-18 21:36:20|18410.8|18320.8|18403.1|18313.1|18411.8|18321.8|18403.1|18313.1|35
1655588190000|2022-06-18 21:36:30|18405.7|18315.7|18382.3|18292.3|18405.7|18315.7|18381.8|18291.8|37
1655588200000|2022-06-18 21:36:40|18383|18293|18409.6|18319.6|18414.1|18324.1|18381.1|18291.1|38
1655588210000|2022-06-18 21:36:50|18409.8|18319.8|18417.2|18327.2|18418.7|18328.7|18409.8|18319.8|33
1655588220000|2022-06-18 21:37:00|18414.8|18324.8|18437|18347|18440.7|18350.7|18414.8|18324.8|38
1655588230000|2022-06-18 21:37:10|18436.9|18346.9|18465.8|18375.8|18473.7|18383.7|18436.8|18346.8|38
1655588240000|2022-06-18 21:37:20|18467.8|18377.8|18448.8|18358.8|18468.5|18378.5|18448.8|18358.8|34
1655588250000|2022-06-18 21:37:30|18447.5|18357.5|18425.2|18335.2|18448.2|18358.2|18424.9|18334.9|38
1655588260000|2022-06-18 21:37:40|18426.1|18336.1|18450.3|18360.3|18453.2|18363.2|18426.1|18336.1|35
1655588270000|2022-06-18 21:37:50|18449.7|18359.7|18452.2|18362.2|18454.5|18364.5|18443.6|18353.6|39
1655588280000|2022-06-18 21:38:00|18453.4|18363.4|18468.7|18378.7|18470|18380|18453.4|18363.4|38
1655588290000|2022-06-18 21:38:10|18467.6|18377.6|18516.8|18426.8|18516.8|18426.8|18467.6|18377.6|38
1655588300000|2022-06-18 21:38:20|18516.7|18426.7|18521.4|18431.4|18522.8|18432.8|18515.6|18425.6|38
1655588310000|2022-06-18 21:38:30|18521.2|18431.2|18517.4|18427.4|18521.4|18431.4|18512.6|18422.6|37
1655588320000|2022-06-18 21:38:40|18517.3|18427.3|18522.6|18432.6|18523.9|18433.9|18517.3|18427.3|34
1655588330000|2022-06-18 21:38:50|18522.5|18432.5|18524.5|18434.5|18528.3|18438.3|18522.5|18432.5|39
1655588340000|2022-06-18 21:39:00|18524.3|18434.3|18521|18431|18526.8|18436.8|18521|18431|34
1655588350000|2022-06-18 21:39:10|18520.5|18430.5|18573.9|18483.9|18573.9|18483.9|18520.5|18430.5|37
1655588360000|2022-06-18 21:39:20|18574.2|18484.2|18549.1|18459.1|18587.5|18497.5|18549.1|18459.1|39
1655588370000|2022-06-18 21:39:30|18549.6|18459.6|18523.2|18433.2|18550.1|18460.1|18522.6|18432.6|38
1655588380000|2022-06-18 21:39:40|18523.1|18433.1|18584.9|18494.9|18584.9|18494.9|18520.1|18430.1|37
1655588390000|2022-06-18 21:39:50|18586.7|18496.7|18522.5|18432.5|18590.8|18500.8|18522.5|18432.5|37
1655588400000|2022-06-18 21:40:00|18520.7|18430.7|18527.5|18437.5|18528.3|18438.3|18501.7|18411.7|39
1655588410000|2022-06-18 21:40:10|18524.2|18434.2|18522.2|18432.2|18530|18440|18522.2|18432.2|36
1655588420000|2022-06-18 21:40:20|18524.9|18434.9|18522.2|18432.2|18524.9|18434.9|18521.5|18431.5|36
1655588430000|2022-06-18 21:40:30|18522.1|18432.1|18530.2|18440.2|18531.4|18441.4|18522.1|18432.1|34
1655588440000|2022-06-18 21:40:40|18529.8|18439.8|18564.4|18474.4|18564.4|18474.4|18526.8|18436.8|35
1655588450000|2022-06-18 21:40:50|18564.3|18474.3|18577.3|18487.3|18581.4|18491.4|18564.3|18474.3|39
1655588460000|2022-06-18 21:41:00|18580.1|18490.1|18664.8|18574.8|18664.8|18574.8|18580.1|18490.1|39
1655588470000|2022-06-18 21:41:10|18663.2|18573.2|18680.9|18590.9|18682.2|18592.2|18660.1|18570.1|40
1655588480000|2022-06-18 21:41:20|18681.7|18591.7|18711.9|18621.9|18711.9|18621.9|18676.7|18586.7|39
1655588490000|2022-06-18 21:41:30|18712.1|18622.1|18776.2|18686.2|18776.2|18686.2|18712.1|18622.1|40
1655588500000|2022-06-18 21:41:40|18783.2|18693.2|18829.3|18739.3|18829.3|18739.3|18783.2|18693.2|37
1655588510000|2022-06-18 21:41:50|18835|18745|18797.5|18707.5|18837.5|18747.5|18794.8|18704.8|39
1655588520000|2022-06-18 21:42:00|18796|18706|18889.8|18799.8|18889.8|18799.8|18782|18692|38
1655588530000|2022-06-18 21:42:10|18890.2|18800.2|18909.1|18819.1|18921.5|18831.5|18890.2|18800.2|38
1655588540000|2022-06-18 21:42:20|18904.7|18814.7|18894.3|18804.3|18927.6|18837.6|18892.5|18802.5|40
1655588550000|2022-06-18 21:42:30|18888.7|18798.7|18821.6|18731.6|18891.3|18801.3|18821.6|18731.6|39
1655588560000|2022-06-18 21:42:40|18820|18730|18751.8|18661.8|18820|18730|18751.8|18661.8|40
1655588570000|2022-06-18 21:42:50|18753.1|18663.1|18742|18652|18753.1|18663.1|18730.5|18640.5|40
1655588580000|2022-06-18 21:43:00|18744|18654|18710|18620|18745.5|18655.5|18710|18620|39
1655588590000|2022-06-18 21:43:10|18712.4|18622.4|18658.6|18568.6|18712.4|18622.4|18657.2|18567.2|39
1655588600000|2022-06-18 21:43:20|18656.7|18566.7|18693|18603|18693|18603|18640.1|18550.1|40
1655588610000|2022-06-18 21:43:30|18694.3|18604.3|18732.4|18642.4|18736.5|18646.5|18694.3|18604.3|40
1655588620000|2022-06-18 21:43:40|18732.3|18642.3|18734|18644|18734.5|18644.5|18711.3|18621.3|40
1655588630000|2022-06-18 21:43:50|18734.1|18644.1|18828.6|18738.6|18836.1|18746.1|18731.8|18641.8|39
1655588640000|2022-06-18 21:44:00|18823|18733|18743.4|18653.4|18823|18733|18743.4|18653.4|40
1655588650000|2022-06-18 21:44:10|18744.8|18654.8|18792.5|18702.5|18792.5|18702.5|18725|18635|39
1655588660000|2022-06-18 21:44:20|18796.5|18706.5|18747.2|18657.2|18816.3|18726.3|18737.9|18647.9|40
1655588670000|2022-06-18 21:44:30|18749.5|18659.5|18801.2|18711.2|18801.2|18711.2|18749.5|18659.5|39
1655588680000|2022-06-18 21:44:40|18802.5|18712.5|18761.8|18671.8|18821.1|18731.1|18761.8|18671.8|39
1655588690000|2022-06-18 21:44:50|18763|18673|18801|18711|18818.3|18728.3|18763|18673|40
1655588700000|2022-06-18 21:45:00|18794.6|18704.6|18810.7|18720.7|18810.7|18720.7|18772|18682|40
1655588710000|2022-06-18 21:45:10|18812.3|18722.3|18780.1|18690.1|18818.1|18728.1|18779.7|18689.7|38
1655588720000|2022-06-18 21:45:20|18780.9|18690.9|18722.4|18632.4|18781.4|18691.4|18722.4|18632.4|38
1655588730000|2022-06-18 21:45:30|18721.2|18631.2|18756.9|18666.9|18756.9|18666.9|18698.9|18608.9|38
1655588740000|2022-06-18 21:45:40|18760.9|18670.9|18757.8|18667.8|18784.4|18694.4|18736|18646|38
1655588750000|2022-06-18 21:45:50|18758|18668|18776.8|18686.8|18776.8|18686.8|18744.8|18654.8|39
1655588760000|2022-06-18 21:46:00|18777.1|18687.1|18755|18665|18780.8|18690.8|18732.7|18642.7|40
1655588770000|2022-06-18 21:46:10|18753.2|18663.2|18745.9|18655.9|18757.5|18667.5|18728.4|18638.4|40
1655588780000|2022-06-18 21:46:20|18748.2|18658.2|18734.8|18644.8|18751.2|18661.2|18712.1|18622.1|38
1655588790000|2022-06-18 21:46:30|18736.8|18646.8|18714.3|18624.3|18745|18655|18714.3|18624.3|38
1655588800000|2022-06-18 21:46:40|18713.1|18623.1|18711.3|18621.3|18726|18636|18711.3|18621.3|39
1655588810000|2022-06-18 21:46:50|18711.8|18621.8|18719|18629|18719|18629|18701.9|18611.9|36
1655588820000|2022-06-18 21:47:00|18721.8|18631.8|18705|18615|18723.8|18633.8|18694.8|18604.8|39
1655588830000|2022-06-18 21:47:10|18704.9|18614.9|18695.5|18605.5|18706.5|18616.5|18691.2|18601.2|39
1655588840000|2022-06-18 21:47:20|18697.4|18607.4|18705.4|18615.4|18709.6|18619.6|18697.4|18607.4|37
1655588850000|2022-06-18 21:47:30|18704.5|18614.5|18763.7|18673.7|18763.7|18673.7|18704.5|18614.5|39
1655588860000|2022-06-18 21:47:40|18764.9|18674.9|18713.8|18623.8|18774.1|18684.1|18710.7|18620.7|39
1655588870000|2022-06-18 21:47:50|18713.2|18623.2|18706.6|18616.6|18728.2|18638.2|18703.7|18613.7|37
1655588880000|2022-06-18 21:48:00|18705.4|18615.4|18709.3|18619.3|18721.6|18631.6|18692.5|18602.5|40
1655588890000|2022-06-18 21:48:10|18709.5|18619.5|18721.6|18631.6|18721.6|18631.6|18689|18599|40
1655588900000|2022-06-18 21:48:20|18721.8|18631.8|18703.6|18613.6|18723.1|18633.1|18692.5|18602.5|39
1655588910000|2022-06-18 21:48:30|18704.1|18614.1|18685|18595|18704.8|18614.8|18684|18594|34
1655588920000|2022-06-18 21:48:40|18683.8|18593.8|18671.2|18581.2|18687.8|18597.8|18671.2|18581.2|38
1655588930000|2022-06-18 21:48:50|18673.2|18583.2|18665|18575|18677.7|18587.7|18663.5|18573.5|40
1655588940000|2022-06-18 21:49:00|18666.9|18576.9|18663.1|18573.1|18672.1|18582.1|18663.1|18573.1|36
1655588950000|2022-06-18 21:49:10|18662.8|18572.8|18653.2|18563.2|18664.9|18574.9|18652.8|18562.8|34
1655588960000|2022-06-18 21:49:20|18651.6|18561.6|18676.9|18586.9|18676.9|18586.9|18649.4|18559.4|39
1655588970000|2022-06-18 21:49:30|18677.9|18587.9|18668.2|18578.2|18677.9|18587.9|18666.9|18576.9|36
1655588980000|2022-06-18 21:49:40|18667.7|18577.7|18675.8|18585.8|18677|18587|18666.1|18576.1|36
1655588990000|2022-06-18 21:49:50|18674.9|18584.9|18674.7|18584.7|18680.4|18590.4|18668.4|18578.4|39
1655589000000|2022-06-18 21:50:00|18673.7|18583.7|18667.2|18577.2|18673.8|18583.8|18664.2|18574.2|38
1655589010000|2022-06-18 21:50:10|18666.1|18576.1|18653.3|18563.3|18669.9|18579.9|18653.3|18563.3|37
1655589020000|2022-06-18 21:50:20|18654.5|18564.5|18651.4|18561.4|18662.6|18572.6|18648.7|18558.7|37
1655589030000|2022-06-18 21:50:30|18650.6|18560.6|18648.5|18558.5|18659.6|18569.6|18647.5|18557.5|38
1655589040000|2022-06-18 21:50:40|18647.4|18557.4|18633.6|18543.6|18648.5|18558.5|18633.6|18543.6|37
1655589050000|2022-06-18 21:50:50|18633.4|18543.4|18612.4|18522.4|18633.4|18543.4|18610.3|18520.3|37
1655589060000|2022-06-18 21:51:00|18612.1|18522.1|18618.8|18528.8|18618.8|18528.8|18609.7|18519.7|37
1655589070000|2022-06-18 21:51:10|18618.5|18528.5|18673.2|18583.2|18673.2|18583.2|18618.1|18528.1|37
1655589080000|2022-06-18 21:51:20|18674.8|18584.8|18651.2|18561.2|18681.7|18591.7|18650.1|18560.1|39
1655589090000|2022-06-18 21:51:30|18652.9|18562.9|18643.7|18553.7|18656.8|18566.8|18643.7|18553.7|39
1655589100000|2022-06-18 21:51:40|18645.2|18555.2|18639.5|18549.5|18658.6|18568.6|18638.6|18548.6|37
1655589110000|2022-06-18 21:51:50|18640.1|18550.1|18627|18537|18640.1|18550.1|18622.8|18532.8|39
1655589120000|2022-06-18 21:52:00|18626.4|18536.4|18622.6|18532.6|18629.6|18539.6|18618.2|18528.2|38
1655589130000|2022-06-18 21:52:10|18622.7|18532.7|18621.1|18531.1|18628|18538|18621.1|18531.1|39
1655589140000|2022-06-18 21:52:20|18623.1|18533.1|18629.4|18539.4|18630.1|18540.1|18623.1|18533.1|36
1655589150000|2022-06-18 21:52:30|18627.6|18537.6|18647.5|18557.5|18647.7|18557.7|18617.4|18527.4|39
1655589160000|2022-06-18 21:52:40|18648.3|18558.3|18666.1|18576.1|18673.4|18583.4|18648.3|18558.3|38
1655589170000|2022-06-18 21:52:50|18665.8|18575.8|18658.8|18568.8|18665.8|18575.8|18652.6|18562.6|37
1655589180000|2022-06-18 21:53:00|18659.2|18569.2|18661.9|18571.9|18663.4|18573.4|18655.8|18565.8|34
1655589190000|2022-06-18 21:53:10|18663.6|18573.6|18710.4|18620.4|18710.4|18620.4|18663.5|18573.5|39
1655589200000|2022-06-18 21:53:20|18711.4|18621.4|18711.4|18621.4|18723.7|18633.7|18703.6|18613.6|40
1655589210000|2022-06-18 21:53:30|18710.8|18620.8|18716.3|18626.3|18724.1|18634.1|18710.8|18620.8|38
1655589220000|2022-06-18 21:53:40|18717.1|18627.1|18715.8|18625.8|18717.6|18627.6|18709|18619|39
1655589230000|2022-06-18 21:53:50|18716|18626|18699.3|18609.3|18719.1|18629.1|18696.8|18606.8|37
1655589240000|2022-06-18 21:54:00|18698.1|18608.1|18692.1|18602.1|18701.8|18611.8|18690.4|18600.4|38
1655589250000|2022-06-18 21:54:10|18691.7|18601.7|18675|18585|18691.7|18601.7|18675|18585|38
1655589260000|2022-06-18 21:54:20|18674.6|18584.6|18670.4|18580.4|18677.5|18587.5|18665.3|18575.3|36
1655589270000|2022-06-18 21:54:30|18670.1|18580.1|18670.7|18580.7|18674.4|18584.4|18667.4|18577.4|39
1655589280000|2022-06-18 21:54:40|18670.8|18580.8|18667.5|18577.5|18672.6|18582.6|18662.4|18572.4|35
1655589290000|2022-06-18 21:54:50|18668|18578|18674.3|18584.3|18674.8|18584.8|18663.3|18573.3|34
1655589300000|2022-06-18 21:55:00|18674.1|18584.1|18669.5|18579.5|18674.2|18584.2|18657.2|18567.2|33
1655589310000|2022-06-18 21:55:10|18668.9|18578.9|18653.9|18563.9|18672.5|18582.5|18653.4|18563.4|40
1655589320000|2022-06-18 21:55:20|18653.4|18563.4|18635.9|18545.9|18654.1|18564.1|18634.5|18544.5|38
1655589330000|2022-06-18 21:55:30|18635.3|18545.3|18635.5|18545.5|18639.9|18549.9|18631.2|18541.2|38
1655589340000|2022-06-18 21:55:40|18636.3|18546.3|18619.4|18529.4|18636.3|18546.3|18618.6|18528.6|36
1655589350000|2022-06-18 21:55:50|18618.6|18528.6|18570|18480|18618.6|18528.6|18555.4|18465.4|38
1655589360000|2022-06-18 21:56:00|18573|18483|18546.7|18456.7|18573|18483|18544.9|18454.9|39
1655589370000|2022-06-18 21:56:10|18539.9|18449.9|18550.2|18460.2|18556.7|18466.7|18534.1|18444.1|39
1655589380000|2022-06-18 21:56:20|18550.3|18460.3|18545.2|18455.2|18551.2|18461.2|18544.1|18454.1|37
1655589390000|2022-06-18 21:56:30|18545.5|18455.5|18553.8|18463.8|18556.2|18466.2|18540.3|18450.3|39
1655589400000|2022-06-18 21:56:40|18552.9|18462.9|18542.5|18452.5|18555.1|18465.1|18541.6|18451.6|37
1655589410000|2022-06-18 21:56:50|18542.4|18452.4|18554.3|18464.3|18554.3|18464.3|18539.5|18449.5|36
1655589420000|2022-06-18 21:57:00|18555.4|18465.4|18585.9|18495.9|18585.9|18495.9|18555.3|18465.3|37
1655589430000|2022-06-18 21:57:10|18586.9|18496.9|18582.6|18492.6|18603.7|18513.7|18580.8|18490.8|38
1655589440000|2022-06-18 21:57:20|18581.1|18491.1|18572.9|18482.9|18581.7|18491.7|18567.3|18477.3|36
1655589450000|2022-06-18 21:57:30|18576.7|18486.7|18582.1|18492.1|18593.1|18503.1|18576.7|18486.7|38
1655589460000|2022-06-18 21:57:40|18581.3|18491.3|18604.3|18514.3|18604.3|18514.3|18579.5|18489.5|37
1655589470000|2022-06-18 21:57:50|18603.9|18513.9|18611.7|18521.7|18612.3|18522.3|18599.1|18509.1|38
1655589480000|2022-06-18 21:58:00|18609.8|18519.8|18605.4|18515.4|18609.8|18519.8|18598.9|18508.9|34
1655589490000|2022-06-18 21:58:10|18605|18515|18589.7|18499.7|18607.1|18517.1|18572.5|18482.5|39
1655589500000|2022-06-18 21:58:20|18589.8|18499.8|18594.3|18504.3|18596.6|18506.6|18587.9|18497.9|35
1655589510000|2022-06-18 21:58:30|18594.2|18504.2|18589.4|18499.4|18595.4|18505.4|18581|18491|37
1655589520000|2022-06-18 21:58:40|18588.5|18498.5|18594.2|18504.2|18597.8|18507.8|18588.5|18498.5|37
1655589530000|2022-06-18 21:58:50|18595.2|18505.2|18594.8|18504.8|18598.3|18508.3|18589.4|18499.4|37
1655589540000|2022-06-18 21:59:00|18594.5|18504.5|18581.3|18491.3|18595.2|18505.2|18572.3|18482.3|38
1655589550000|2022-06-18 21:59:10|18579.6|18489.6|18566.9|18476.9|18579.7|18489.7|18565.3|18475.3|36
1655589560000|2022-06-18 21:59:20|18567.7|18477.7|18564.1|18474.1|18567.7|18477.7|18558.5|18468.5|33
1655589570000|2022-06-18 21:59:30|18564.3|18474.3|18560.5|18470.5|18566|18476|18560.5|18470.5|33
1655589580000|2022-06-18 21:59:40|18560|18470|18557.3|18467.3|18561.9|18471.9|18554.6|18464.6|39
1655589590000|2022-06-18 21:59:50|18555.6|18465.6|18547.6|18457.6|18560|18470|18546.6|18456.6|36
1655589600000|2022-06-18 22:00:00|18548.1|18458.1|18568.2|18478.2|18569.6|18479.6|18545.1|18455.1|39
1655589610000|2022-06-18 22:00:10|18568.4|18478.4|18567.4|18477.4|18570.6|18480.6|18558.1|18468.1|36
1655589620000|2022-06-18 22:00:20|18566.6|18476.6|18566.1|18476.1|18571.7|18481.7|18562.3|18472.3|40
1655589630000|2022-06-18 22:00:30|18564.7|18474.7|18557.9|18467.9|18564.7|18474.7|18555|18465|35
1655589640000|2022-06-18 22:00:40|18557.3|18467.3|18547.5|18457.5|18557.3|18467.3|18547.5|18457.5|37
1655589650000|2022-06-18 22:00:50|18548|18458|18555.5|18465.5|18558.9|18468.9|18545.5|18455.5|36
1655589660000|2022-06-18 22:01:00|18555.4|18465.4|18551.3|18461.3|18563.3|18473.3|18551.3|18461.3|37
1655589670000|2022-06-18 22:01:10|18550.9|18460.9|18545.2|18455.2|18556|18466|18544.3|18454.3|37
1655589680000|2022-06-18 22:01:20|18546.8|18456.8|18527.2|18437.2|18546.8|18456.8|18527.2|18437.2|37
1655589690000|2022-06-18 22:01:30|18524.1|18434.1|18491.9|18401.9|18524.1|18434.1|18491.9|18401.9|39
1655589700000|2022-06-18 22:01:40|18493.7|18403.7|18495.8|18405.8|18505.4|18415.4|18493.6|18403.6|34
1655589710000|2022-06-18 22:01:50|18497|18407|18476|18386|18497|18407|18471.6|18381.6|36
1655589720000|2022-06-18 22:02:00|18474.3|18384.3|18475|18385|18491.6|18401.6|18464.8|18374.8|39
1655589730000|2022-06-18 22:02:10|18472.8|18382.8|18472.7|18382.7|18475.5|18385.5|18460|18370|39
1655589740000|2022-06-18 22:02:20|18474.3|18384.3|18460.7|18370.7|18475.6|18385.6|18460.7|18370.7|40
1655589750000|2022-06-18 22:02:30|18457|18367|18459|18369|18464.9|18374.9|18456.4|18366.4|38
1655589760000|2022-06-18 22:02:40|18459.5|18369.5|18473.6|18383.6|18477.2|18387.2|18459.5|18369.5|39
1655589770000|2022-06-18 22:02:50|18472.7|18382.7|18469.3|18379.3|18478.1|18388.1|18469.3|18379.3|38
1655589780000|2022-06-18 22:03:00|18471.1|18381.1|18505.4|18415.4|18505.4|18415.4|18471.1|18381.1|38
1655589790000|2022-06-18 22:03:10|18506.5|18416.5|18506.9|18416.9|18520.1|18430.1|18498.3|18408.3|39
1655589800000|2022-06-18 22:03:20|18508|18418|18544.5|18454.5|18547.9|18457.9|18508|18418|39
1655589810000|2022-06-18 22:03:30|18543.1|18453.1|18540|18450|18546.5|18456.5|18535.6|18445.6|37
1655589820000|2022-06-18 22:03:40|18540.1|18450.1|18536.5|18446.5|18546.4|18456.4|18535.9|18445.9|34
1655589830000|2022-06-18 22:03:50|18536.4|18446.4|18527.5|18437.5|18539.2|18449.2|18524.9|18434.9|39
1655589840000|2022-06-18 22:04:00|18526.2|18436.2|18550.8|18460.8|18550.8|18460.8|18523.4|18433.4|39
1655589850000|2022-06-18 22:04:10|18551|18461|18560.9|18470.9|18560.9|18470.9|18549|18459|39
1655589860000|2022-06-18 22:04:20|18559.8|18469.8|18569.5|18479.5|18572.8|18482.8|18559.8|18469.8|36
1655589870000|2022-06-18 22:04:30|18570.1|18480.1|18561.9|18471.9|18570.2|18480.2|18546.9|18456.9|40
1655589880000|2022-06-18 22:04:40|18563.4|18473.4|18573|18483|18576.5|18486.5|18560.2|18470.2|38
1655589890000|2022-06-18 22:04:50|18572.1|18482.1|18571.5|18481.5|18575.8|18485.8|18556.3|18466.3|37
1655589900000|2022-06-18 22:05:00|18572.8|18482.8|18552.6|18462.6|18574|18484|18547.8|18457.8|38
1655589910000|2022-06-18 22:05:10|18553.2|18463.2|18578.3|18488.3|18581.6|18491.6|18547.8|18457.8|38
1655589920000|2022-06-18 22:05:20|18577.2|18487.2|18575.2|18485.2|18582.1|18492.1|18570|18480|34
1655589930000|2022-06-18 22:05:30|18573.8|18483.8|18579.6|18489.6|18579.6|18489.6|18573.1|18483.1|38
1655589940000|2022-06-18 22:05:40|18579.2|18489.2|18583.9|18493.9|18583.9|18493.9|18576.8|18486.8|35
1655589950000|2022-06-18 22:05:50|18584.6|18494.6|18594.2|18504.2|18594.2|18504.2|18582.5|18492.5|40
1655589960000|2022-06-18 22:06:00|18593.9|18503.9|18571.4|18481.4|18594.5|18504.5|18566.2|18476.2|39
1655589970000|2022-06-18 22:06:10|18571.9|18481.9|18573.5|18483.5|18581|18491|18571.7|18481.7|37
1655589980000|2022-06-18 22:06:20|18573.9|18483.9|18592.4|18502.4|18592.9|18502.9|18573.4|18483.4|37
1655589990000|2022-06-18 22:06:30|18592.3|18502.3|18611.9|18521.9|18613.6|18523.6|18586.2|18496.2|39
1655590000000|2022-06-18 22:06:40|18610.3|18520.3|18606.6|18516.6|18616.7|18526.7|18606.1|18516.1|38
1655590010000|2022-06-18 22:06:50|18606.4|18516.4|18633.4|18543.4|18639.4|18549.4|18606.2|18516.2|39
1655590020000|2022-06-18 22:07:00|18633.7|18543.7|18636.7|18546.7|18641.3|18551.3|18629.8|18539.8|38
1655590030000|2022-06-18 22:07:10|18637.2|18547.2|18616|18526|18637.3|18547.3|18616|18526|37
1655590040000|2022-06-18 22:07:20|18616.4|18526.4|18631|18541|18633.6|18543.6|18616.1|18526.1|38
1655590050000|2022-06-18 22:07:30|18629.5|18539.5|18648.1|18558.1|18648.1|18558.1|18629.5|18539.5|37
1655590060000|2022-06-18 22:07:40|18650.3|18560.3|18660.5|18570.5|18666.1|18576.1|18650.3|18560.3|37
1655590070000|2022-06-18 22:07:50|18650.5|18560.5|18643.3|18553.3|18655.5|18565.5|18641.9|18551.9|38
1655590080000|2022-06-18 22:08:00|18641.1|18551.1|18664.1|18574.1|18664.1|18574.1|18636.8|18546.8|38
1655590090000|2022-06-18 22:08:10|18667.7|18577.7|18683.1|18593.1|18684.3|18594.3|18667.2|18577.2|40
1655590100000|2022-06-18 22:08:20|18683.4|18593.4|18676.7|18586.7|18685.7|18595.7|18675.7|18585.7|36
1655590110000|2022-06-18 22:08:30|18677.4|18587.4|18664.1|18574.1|18683.6|18593.6|18664.1|18574.1|39
1655590120000|2022-06-18 22:08:40|18662.3|18572.3|18669.3|18579.3|18672.7|18582.7|18662.3|18572.3|37
1655590130000|2022-06-18 22:08:50|18669.7|18579.7|18675.2|18585.2|18677.2|18587.2|18665.3|18575.3|38
1655590140000|2022-06-18 22:09:00|18674.9|18584.9|18667.8|18577.8|18677.6|18587.6|18666.6|18576.6|36
1655590150000|2022-06-18 22:09:10|18666.7|18576.7|18664|18574|18669.2|18579.2|18661.3|18571.3|38
1655590160000|2022-06-18 22:09:20|18665.7|18575.7|18646.4|18556.4|18665.7|18575.7|18637.9|18547.9|37
1655590170000|2022-06-18 22:09:30|18646.3|18556.3|18669.9|18579.9|18678.2|18588.2|18646.3|18556.3|40
1655590180000|2022-06-18 22:09:40|18671.8|18581.8|18671.8|18581.8|18671.8|18581.8|18656.1|18566.1|38
1655590190000|2022-06-18 22:09:50|18671.6|18581.6|18677.8|18587.8|18677.8|18587.8|18671.6|18581.6|37
1655590200000|2022-06-18 22:10:00|18678.7|18588.7|18651.5|18561.5|18678.7|18588.7|18651.5|18561.5|36
1655590210000|2022-06-18 22:10:10|18651.3|18561.3|18675.3|18585.3|18675.3|18585.3|18646.7|18556.7|38
1655590220000|2022-06-18 22:10:20|18670.3|18580.3|18656.6|18566.6|18671.7|18581.7|18650.9|18560.9|39
1655590230000|2022-06-18 22:10:30|18656.7|18566.7|18667.1|18577.1|18667.1|18577.1|18656.2|18566.2|37
1655590240000|2022-06-18 22:10:40|18666.7|18576.7|18674|18584|18674|18584|18666.6|18576.6|31
1655590250000|2022-06-18 22:10:50|18673.4|18583.4|18670.2|18580.2|18677.3|18587.3|18668.8|18578.8|36
1655590260000|2022-06-18 22:11:00|18673.7|18583.7|18676.4|18586.4|18683.8|18593.8|18671.4|18581.4|38
1655590270000|2022-06-18 22:11:10|18674.8|18584.8|18670.2|18580.2|18676.3|18586.3|18668|18578|34
1655590280000|2022-06-18 22:11:20|18670|18580|18670.2|18580.2|18674.9|18584.9|18668.1|18578.1|36
1655590290000|2022-06-18 22:11:30|18670.3|18580.3|18670.2|18580.2|18671.9|18581.9|18668.7|18578.7|29
1655590300000|2022-06-18 22:11:40|18670|18580|18678.8|18588.8|18678.8|18588.8|18666.4|18576.4|38
1655590310000|2022-06-18 22:11:50|18678.4|18588.4|18704.8|18614.8|18707|18617|18675.6|18585.6|35
1655590320000|2022-06-18 22:12:00|18705.1|18615.1|18696.2|18606.2|18708.1|18618.1|18695|18605|37
1655590330000|2022-06-18 22:12:10|18696.4|18606.4|18708|18618|18708.6|18618.6|18695|18605|37
1655590340000|2022-06-18 22:12:20|18708.9|18618.9|18719.6|18629.6|18724.1|18634.1|18708.3|18618.3|37
1655590350000|2022-06-18 22:12:30|18717.1|18627.1|18704.8|18614.8|18719.8|18629.8|18702.7|18612.7|37
1655590360000|2022-06-18 22:12:40|18704.6|18614.6|18702.5|18612.5|18707.1|18617.1|18702.5|18612.5|37
1655590370000|2022-06-18 22:12:50|18702|18612|18698.8|18608.8|18703.2|18613.2|18693.6|18603.6|36
1655590380000|2022-06-18 22:13:00|18699.3|18609.3|18695.8|18605.8|18710.7|18620.7|18695.8|18605.8|37
1655590390000|2022-06-18 22:13:10|18690.7|18600.7|18691.3|18601.3|18705.5|18615.5|18689.8|18599.8|38
1655590400000|2022-06-18 22:13:20|18688.4|18598.4|18682.9|18592.9|18696.2|18606.2|18681.4|18591.4|38
1655590410000|2022-06-18 22:13:30|18681.3|18591.3|18671|18581|18681.6|18591.6|18669.6|18579.6|40
1655590420000|2022-06-18 22:13:40|18671.6|18581.6|18687.5|18597.5|18690.7|18600.7|18669.7|18579.7|38
1655590430000|2022-06-18 22:13:50|18687|18597|18680|18590|18688.2|18598.2|18678.6|18588.6|32
1655590440000|2022-06-18 22:14:00|18679|18589|18679.5|18589.5|18695.7|18605.7|18679|18589|40
1655590450000|2022-06-18 22:14:10|18682.3|18592.3|18670.6|18580.6|18683.7|18593.7|18669.4|18579.4|39
1655590460000|2022-06-18 22:14:20|18671.8|18581.8|18660.2|18570.2|18673.9|18583.9|18658.1|18568.1|37
1655590470000|2022-06-18 22:14:30|18661.9|18571.9|18671.1|18581.1|18673|18583|18661.8|18571.8|37
1655590480000|2022-06-18 22:14:40|18671.9|18581.9|18665.1|18575.1|18671.9|18581.9|18664.9|18574.9|33
1655590490000|2022-06-18 22:14:50|18666.2|18576.2|18664.9|18574.9|18669.3|18579.3|18660.1|18570.1|37
1655590500000|2022-06-18 22:15:00|18665.1|18575.1|18653.4|18563.4|18665.4|18575.4|18647.6|18557.6|35
1655590510000|2022-06-18 22:15:10|18656.2|18566.2|18656.2|18566.2|18657.2|18567.2|18646.9|18556.9|39
1655590520000|2022-06-18 22:15:20|18659.1|18569.1|18681.4|18591.4|18681.4|18591.4|18658.5|18568.5|38
1655590530000|2022-06-18 22:15:30|18681.5|18591.5|18702.6|18612.6|18702.6|18612.6|18681.3|18591.3|37
1655590540000|2022-06-18 22:15:40|18700.4|18610.4|18699.5|18609.5|18700.4|18610.4|18692.6|18602.6|39
1655590550000|2022-06-18 22:15:50|18702.6|18612.6|18707.2|18617.2|18713.7|18623.7|18702.6|18612.6|39
1655590560000|2022-06-18 22:16:00|18702.8|18612.8|18697.7|18607.7|18704.1|18614.1|18687.9|18597.9|39
1655590570000|2022-06-18 22:16:10|18697.8|18607.8|18692.5|18602.5|18698.2|18608.2|18687|18597|32
1655590580000|2022-06-18 22:16:20|18694.1|18604.1|18700.1|18610.1|18708.6|18618.6|18693.2|18603.2|38
1655590590000|2022-06-18 22:16:30|18700.9|18610.9|18723.4|18633.4|18723.4|18633.4|18700.9|18610.9|39
1655590600000|2022-06-18 22:16:40|18721.2|18631.2|18763|18673|18763|18673|18716.4|18626.4|38
1655590610000|2022-06-18 22:16:50|18763.7|18673.7|18776|18686|18776|18686|18761.1|18671.1|39
1655590620000|2022-06-18 22:17:00|18775.9|18685.9|18796.6|18706.6|18796.6|18706.6|18772.2|18682.2|39
1655590630000|2022-06-18 22:17:10|18795.6|18705.6|18789.1|18699.1|18809.4|18719.4|18785.5|18695.5|39
1655590640000|2022-06-18 22:17:20|18787.1|18697.1|18791.8|18701.8|18791.8|18701.8|18775.9|18685.9|33
1655590650000|2022-06-18 22:17:30|18792.5|18702.5|18814.3|18724.3|18815.1|18725.1|18792.5|18702.5|36
1655590660000|2022-06-18 22:17:40|18816.2|18726.2|18814.4|18724.4|18827.4|18737.4|18802.5|18712.5|39
1655590670000|2022-06-18 22:17:50|18816.8|18726.8|18820|18730|18835|18745|18816.8|18726.8|37
1655590680000|2022-06-18 22:18:00|18819.2|18729.2|18776.4|18686.4|18822.2|18732.2|18776.4|18686.4|38
1655590690000|2022-06-18 22:18:10|18779.1|18689.1|18764.2|18674.2|18779.9|18689.9|18762.6|18672.6|37
1655590700000|2022-06-18 22:18:20|18765.9|18675.9|18766.6|18676.6|18775.2|18685.2|18762.7|18672.7|39
1655590710000|2022-06-18 22:18:30|18767.1|18677.1|18770.4|18680.4|18771.7|18681.7|18761.9|18671.9|40
1655590720000|2022-06-18 22:18:40|18772.1|18682.1|18765.6|18675.6|18772.2|18682.2|18764.3|18674.3|39
1655590730000|2022-06-18 22:18:50|18765|18675|18768.7|18678.7|18773.4|18683.4|18763.7|18673.7|32
1655590740000|2022-06-18 22:19:00|18769.6|18679.6|18745.4|18655.4|18769.6|18679.6|18738.1|18648.1|40
1655590750000|2022-06-18 22:19:10|18747.9|18657.9|18735.7|18645.7|18753.9|18663.9|18735.7|18645.7|37
1655590760000|2022-06-18 22:19:20|18735.9|18645.9|18745.2|18655.2|18747.4|18657.4|18728|18638|40
1655590770000|2022-06-18 22:19:30|18742.9|18652.9|18730.5|18640.5|18746.1|18656.1|18729|18639|36
1655590780000|2022-06-18 22:19:40|18732|18642|18752.1|18662.1|18758.8|18668.8|18731.7|18641.7|39
1655590790000|2022-06-18 22:19:50|18754.3|18664.3|18745.2|18655.2|18754.3|18664.3|18737.6|18647.6|39
1655590800000|2022-06-18 22:20:00|18745.6|18655.6|18762.7|18672.7|18762.7|18672.7|18745.6|18655.6|38
1655590810000|2022-06-18 22:20:10|18760.9|18670.9|18748.5|18658.5|18761.6|18671.6|18745.4|18655.4|38
1655590820000|2022-06-18 22:20:20|18736|18646|18741.6|18651.6|18748.2|18658.2|18727.8|18637.8|38
1655590830000|2022-06-18 22:20:30|18741.5|18651.5|18743.2|18653.2|18745.9|18655.9|18731.8|18641.8|37
1655590840000|2022-06-18 22:20:40|18741.8|18651.8|18739.2|18649.2|18743.5|18653.5|18739.1|18649.1|33
1655590850000|2022-06-18 22:20:50|18739|18649|18740|18650|18744.8|18654.8|18737.3|18647.3|39
1655590860000|2022-06-18 22:21:00|18742.3|18652.3|18728.2|18638.2|18742.3|18652.3|18728.2|18638.2|36
1655590870000|2022-06-18 22:21:10|18730|18640|18722.3|18632.3|18730|18640|18718.6|18628.6|33
1655590880000|2022-06-18 22:21:20|18722|18632|18733.1|18643.1|18735.1|18645.1|18720.2|18630.2|37
1655590890000|2022-06-18 22:21:30|18733.8|18643.8|18763|18673|18763|18673|18733.8|18643.8|37
1655590900000|2022-06-18 22:21:40|18762.7|18672.7|18769.8|18679.8|18770.2|18680.2|18757.5|18667.5|38
1655590910000|2022-06-18 22:21:50|18770|18680|18763.4|18673.4|18771.2|18681.2|18759.7|18669.7|36
1655590920000|2022-06-18 22:22:00|18765.6|18675.6|18791|18701|18791|18701|18765.6|18675.6|29
1655590930000|2022-06-18 22:22:10|18792.6|18702.6|18810.7|18720.7|18812.9|18722.9|18791.2|18701.2|39
1655590940000|2022-06-18 22:22:20|18810.2|18720.2|18825.6|18735.6|18826.1|18736.1|18808.2|18718.2|39
1655590950000|2022-06-18 22:22:30|18826.1|18736.1|18820.3|18730.3|18831.9|18741.9|18819.2|18729.2|38
1655590960000|2022-06-18 22:22:40|18812.4|18722.4|18810.5|18720.5|18814.9|18724.9|18799.9|18709.9|40
1655590970000|2022-06-18 22:22:50|18811.9|18721.9|18833.4|18743.4|18833.4|18743.4|18804.6|18714.6|36
1655590980000|2022-06-18 22:23:00|18834.2|18744.2|18833.1|18743.1|18837.1|18747.1|18829.8|18739.8|37
1655590990000|2022-06-18 22:23:10|18833.5|18743.5|18860.9|18770.9|18862.2|18772.2|18831.8|18741.8|38
1655591000000|2022-06-18 22:23:20|18868.2|18778.2|18880.2|18790.2|18880.3|18790.3|18868.2|18778.2|40
1655591010000|2022-06-18 22:23:30|18879.5|18789.5|18884.5|18794.5|18892.3|18802.3|18876.6|18786.6|38
1655591020000|2022-06-18 22:23:40|18883.1|18793.1|18873.9|18783.9|18883.1|18793.1|18873.6|18783.6|34
1655591030000|2022-06-18 22:23:50|18873.2|18783.2|18886|18796|18886|18796|18867.9|18777.9|37
1655591040000|2022-06-18 22:24:00|18889.3|18799.3|18891.9|18801.9|18901.6|18811.6|18889.3|18799.3|37
1655591050000|2022-06-18 22:24:10|18893.6|18803.6|18846.3|18756.3|18893.6|18803.6|18846.3|18756.3|37
1655591060000|2022-06-18 22:24:20|18845.3|18755.3|18828.7|18738.7|18850|18760|18828|18738|37
1655591070000|2022-06-18 22:24:30|18820|18730|18837.5|18747.5|18847.5|18757.5|18820|18730|38
1655591080000|2022-06-18 22:24:40|18837|18747|18880.7|18790.7|18880.7|18790.7|18836.1|18746.1|37
1655591090000|2022-06-18 22:24:50|18881.5|18791.5|18863.4|18773.4|18892.4|18802.4|18863.4|18773.4|40
1655591100000|2022-06-18 22:25:00|18863.9|18773.9|18864.5|18774.5|18865.3|18775.3|18854.7|18764.7|40
1655591110000|2022-06-18 22:25:10|18862.8|18772.8|18856.6|18766.6|18863.9|18773.9|18852.4|18762.4|37
1655591120000|2022-06-18 22:25:20|18856.8|18766.8|18860.4|18770.4|18860.4|18770.4|18848.8|18758.8|38
1655591130000|2022-06-18 22:25:30|18860.7|18770.7|18876.8|18786.8|18877.4|18787.4|18860.3|18770.3|38
1655591140000|2022-06-18 22:25:40|18878.4|18788.4|18915.2|18825.2|18915.6|18825.6|18876.5|18786.5|37
1655591150000|2022-06-18 22:25:50|18912.7|18822.7|18913.6|18823.6|18919.3|18829.3|18908.4|18818.4|39
1655591160000|2022-06-18 22:26:00|18912.1|18822.1|18918.3|18828.3|18919.4|18829.4|18909.4|18819.4|38
1655591170000|2022-06-18 22:26:10|18919.1|18829.1|18995.3|18905.3|19006.2|18916.2|18919.1|18829.1|40
1655591180000|2022-06-18 22:26:20|19001.6|18911.6|19022.4|18932.4|19039.7|18949.7|18998.9|18908.9|40
1655591190000|2022-06-18 22:26:30|19022.3|18932.3|19113.5|19023.5|19113.5|19023.5|19022.2|18932.2|40
1655591200000|2022-06-18 22:26:40|19112.7|19022.7|19157.5|19067.5|19163.5|19073.5|19112.7|19022.7|40
1655591210000|2022-06-18 22:26:50|19156.5|19066.5|19193.1|19103.1|19201|19111|19156.5|19066.5|39
1655591220000|2022-06-18 22:27:00|19191.1|19101.1|19117.9|19027.9|19191.1|19101.1|19117.9|19027.9|40
1655591230000|2022-06-18 22:27:10|19121.6|19031.6|19120.5|19030.5|19183.9|19093.9|19108.8|19018.8|40
1655591240000|2022-06-18 22:27:20|19110.7|19020.7|19105.2|19015.2|19131.8|19041.8|19095.5|19005.5|39
1655591250000|2022-06-18 22:27:30|19105|19015|19091.1|19001.1|19105.8|19015.8|19083|18993|38
1655591260000|2022-06-18 22:27:40|19092.3|19002.3|19112.8|19022.8|19112.8|19022.8|19079.1|18989.1|39
1655591270000|2022-06-18 22:27:50|19117.1|19027.1|19154.1|19064.1|19162.9|19072.9|19117.1|19027.1|40
1655591280000|2022-06-18 22:28:00|19159.2|19069.2|19203.3|19113.3|19203.3|19113.3|19159.2|19069.2|38
1655591290000|2022-06-18 22:28:10|19206|19116|19196.4|19106.4|19209.9|19119.9|19185.8|19095.8|39
1655591300000|2022-06-18 22:28:20|19186.7|19096.7|19154.8|19064.8|19187.7|19097.7|19144.2|19054.2|40
1655591310000|2022-06-18 22:28:30|19154|19064|19126.1|19036.1|19155.5|19065.5|19119.3|19029.3|40
1655591320000|2022-06-18 22:28:40|19123.9|19033.9|19149.2|19059.2|19149.2|19059.2|19116|19026|38
1655591330000|2022-06-18 22:28:50|19148.1|19058.1|19162.1|19072.1|19171|19081|19147.2|19057.2|39
1655591340000|2022-06-18 22:29:00|19162.3|19072.3|19115.6|19025.6|19162.3|19072.3|19115.6|19025.6|39
1655591350000|2022-06-18 22:29:10|19115.3|19025.3|19147.1|19057.1|19171.9|19081.9|19113.8|19023.8|39
1655591360000|2022-06-18 22:29:20|19143.2|19053.2|19171.5|19081.5|19177.3|19087.3|19126.9|19036.9|40
1655591370000|2022-06-18 22:29:30|19170.9|19080.9|19201.2|19111.2|19201.2|19111.2|19163|19073|40
1655591380000|2022-06-18 22:29:40|19201.9|19111.9|19225.6|19135.6|19240.4|19150.4|19196.8|19106.8|40
1655591390000|2022-06-18 22:29:50|19227.2|19137.2|19390.9|19300.9|19436.7|19346.7|19227.2|19137.2|40
1655591400000|2022-06-18 22:30:00|19385.2|19295.2|19317.6|19227.6|19385.2|19295.2|19264.8|19174.8|40
1655591410000|2022-06-18 22:30:10|19312.7|19222.7|19366.2|19276.2|19367.8|19277.8|19283.3|19193.3|40
1655591420000|2022-06-18 22:30:20|19356.2|19266.2|19308|19218|19359.5|19269.5|19307.5|19217.5|39
1655591430000|2022-06-18 22:30:30|19304.9|19214.9|19371.7|19281.7|19382.7|19292.7|19294|19204|40
1655591440000|2022-06-18 22:30:40|19365.5|19275.5|19361.8|19271.8|19418|19328|19356.7|19266.7|40
1655591450000|2022-06-18 22:30:50|19363.2|19273.2|19386.7|19296.7|19396.9|19306.9|19333.3|19243.3|40
1655591460000|2022-06-18 22:31:00|19386.4|19296.4|19334.4|19244.4|19386.4|19296.4|19327.3|19237.3|39
1655591470000|2022-06-18 22:31:10|19333.6|19243.6|19384|19294|19387.1|19297.1|19319.4|19229.4|37
1655591480000|2022-06-18 22:31:20|19379.8|19289.8|19360.6|19270.6|19380.6|19290.6|19336.3|19246.3|39
1655591490000|2022-06-18 22:31:30|19359.4|19269.4|19375.4|19285.4|19378.8|19288.8|19333.5|19243.5|39
1655591500000|2022-06-18 22:31:40|19374.9|19284.9|19487.3|19397.3|19487.7|19397.7|19374.9|19284.9|40
1655591510000|2022-06-18 22:31:50|19491|19401|19506.3|19416.3|19506.3|19416.3|19461.6|19371.6|39
1655591520000|2022-06-18 22:32:00|19507.4|19417.4|19451.8|19361.8|19516.3|19426.3|19448.4|19358.4|40
1655591530000|2022-06-18 22:32:10|19444.6|19354.6|19427.5|19337.5|19457.1|19367.1|19419.1|19329.1|40
1655591540000|2022-06-18 22:32:20|19428.9|19338.9|19418.7|19328.7|19428.9|19338.9|19393.8|19303.8|38
1655591550000|2022-06-18 22:32:30|19414.3|19324.3|19407.6|19317.6|19414.3|19324.3|19396.3|19306.3|39
1655591560000|2022-06-18 22:32:40|19403.8|19313.8|19371.7|19281.7|19409|19319|19371.7|19281.7|38
1655591570000|2022-06-18 22:32:50|19374|19284|19357.5|19267.5|19385.5|19295.5|19352.6|19262.6|40
1655591580000|2022-06-18 22:33:00|19363|19273|19327.1|19237.1|19363|19273|19326.4|19236.4|38
1655591590000|2022-06-18 22:33:10|19325.2|19235.2|19276.5|19186.5|19325.2|19235.2|19271.5|19181.5|39
1655591600000|2022-06-18 22:33:20|19279.8|19189.8|19273.3|19183.3|19291.1|19201.1|19273.3|19183.3|39
1655591610000|2022-06-18 22:33:30|19275.5|19185.5|19278.9|19188.9|19278.9|19188.9|19252|19162|40
1655591620000|2022-06-18 22:33:40|19285|19195|19299.2|19209.2|19303.8|19213.8|19282.8|19192.8|39
1655591630000|2022-06-18 22:33:50|19297.1|19207.1|19336.9|19246.9|19347.4|19257.4|19297.1|19207.1|40
1655591640000|2022-06-18 22:34:00|19336.6|19246.6|19283.4|19193.4|19338.8|19248.8|19283.4|19193.4|38
1655591650000|2022-06-18 22:34:10|19282.6|19192.6|19283.3|19193.3|19288|19198|19263.9|19173.9|40
1655591660000|2022-06-18 22:34:20|19283.6|19193.6|19261.8|19171.8|19296.9|19206.9|19261.7|19171.7|40
1655591670000|2022-06-18 22:34:30|19262.8|19172.8|19254.4|19164.4|19264.7|19174.7|19251.2|19161.2|37
1655591680000|2022-06-18 22:34:40|19249.1|19159.1|19230.5|19140.5|19249.2|19159.2|19222.3|19132.3|40
1655591690000|2022-06-18 22:34:50|19229.8|19139.8|19236.7|19146.7|19257|19167|19213.3|19123.3|38
1655591700000|2022-06-18 22:35:00|19238.2|19148.2|19215.9|19125.9|19262.1|19172.1|19214.6|19124.6|40
1655591710000|2022-06-18 22:35:10|19213.4|19123.4|19202.4|19112.4|19214.3|19124.3|19199.5|19109.5|39
1655591720000|2022-06-18 22:35:20|19201.2|19111.2|19214.2|19124.2|19219.8|19129.8|19199.8|19109.8|40
1655591730000|2022-06-18 22:35:30|19216.7|19126.7|19196.4|19106.4|19217.4|19127.4|19191.7|19101.7|40
1655591740000|2022-06-18 22:35:40|19196.7|19106.7|19187.7|19097.7|19208.9|19118.9|19187.4|19097.4|39
1655591750000|2022-06-18 22:35:50|19186.3|19096.3|19186.8|19096.8|19195.9|19105.9|19181.3|19091.3|40
1655591760000|2022-06-18 22:36:00|19185.6|19095.6|19236.5|19146.5|19239.8|19149.8|19181.9|19091.9|40
1655591770000|2022-06-18 22:36:10|19242.6|19152.6|19228.6|19138.6|19246.6|19156.6|19221.8|19131.8|40
1655591780000|2022-06-18 22:36:20|19227.5|19137.5|19197.5|19107.5|19227.5|19137.5|19195.9|19105.9|39
1655591790000|2022-06-18 22:36:30|19202.9|19112.9|19191.1|19101.1|19205.8|19115.8|19191.1|19101.1|37
1655591800000|2022-06-18 22:36:40|19191.9|19101.9|19214.6|19124.6|19217.9|19127.9|19188.7|19098.7|38
1655591810000|2022-06-18 22:36:50|19214.2|19124.2|19187|19097|19214.2|19124.2|19186.6|19096.6|38
1655591820000|2022-06-18 22:37:00|19186.2|19096.2|19203.9|19113.9|19206.2|19116.2|19181.6|19091.6|40
1655591830000|2022-06-18 22:37:10|19201.9|19111.9|19191.7|19101.7|19202.3|19112.3|19177.1|19087.1|40
1655591840000|2022-06-18 22:37:20|19193.7|19103.7|19183.8|19093.8|19193.7|19103.7|19175.1|19085.1|39
1655591850000|2022-06-18 22:37:30|19187.7|19097.7|19175.7|19085.7|19191.2|19101.2|19174.7|19084.7|37
1655591860000|2022-06-18 22:37:40|19175.3|19085.3|19172.6|19082.6|19191.9|19101.9|19172.6|19082.6|40
1655591870000|2022-06-18 22:37:50|19172.8|19082.8|19178.3|19088.3|19181.6|19091.6|19167.8|19077.8|38
1655591880000|2022-06-18 22:38:00|19179.6|19089.6|19162.5|19072.5|19179.6|19089.6|19159|19069|40
1655591890000|2022-06-18 22:38:10|19164.5|19074.5|19197.9|19107.9|19197.9|19107.9|19162.9|19072.9|38
1655591900000|2022-06-18 22:38:20|19204.1|19114.1|19230.2|19140.2|19230.2|19140.2|19204.1|19114.1|39
1655591910000|2022-06-18 22:38:30|19236.3|19146.3|19247.2|19157.2|19252.3|19162.3|19236.3|19146.3|40
1655591920000|2022-06-18 22:38:40|19243.2|19153.2|19196.5|19106.5|19246.5|19156.5|19195.2|19105.2|39
1655591930000|2022-06-18 22:38:50|19196.9|19106.9|19181.9|19091.9|19198.7|19108.7|19180.7|19090.7|39
1655591940000|2022-06-18 22:39:00|19183.7|19093.7|19176.5|19086.5|19203.3|19113.3|19176.5|19086.5|39
1655591950000|2022-06-18 22:39:10|19179.4|19089.4|19181.1|19091.1|19185.5|19095.5|19177.3|19087.3|35
1655591960000|2022-06-18 22:39:20|19183.5|19093.5|19205.3|19115.3|19205.3|19115.3|19180.6|19090.6|39
1655591970000|2022-06-18 22:39:30|19209.1|19119.1|19245.7|19155.7|19251.3|19161.3|19209.1|19119.1|38
1655591980000|2022-06-18 22:39:40|19246.7|19156.7|19237.7|19147.7|19246.7|19156.7|19230.6|19140.6|40
1655591990000|2022-06-18 22:39:50|19239.7|19149.7|19245.1|19155.1|19245.9|19155.9|19239.1|19149.1|38
1655592000000|2022-06-18 22:40:00|19240.8|19150.8|19222.9|19132.9|19247.4|19157.4|19222.9|19132.9|38
1655592010000|2022-06-18 22:40:10|19225.7|19135.7|19204.9|19114.9|19225.7|19135.7|19204|19114|40
1655592020000|2022-06-18 22:40:20|19204|19114|19215.2|19125.2|19215.2|19125.2|19202.9|19112.9|37
1655592030000|2022-06-18 22:40:30|19219.5|19129.5|19221.9|19131.9|19230.1|19140.1|19209|19119|39
1655592040000|2022-06-18 22:40:40|19220.7|19130.7|19208.9|19118.9|19224.6|19134.6|19206.8|19116.8|38
1655592050000|2022-06-18 22:40:50|19209|19119|19203.9|19113.9|19221|19131|19203.5|19113.5|37
1655592060000|2022-06-18 22:41:00|19203.6|19113.6|19198.5|19108.5|19207.4|19117.4|19195.6|19105.6|38
1655592070000|2022-06-18 22:41:10|19197.9|19107.9|19185.9|19095.9|19202.2|19112.2|19185.9|19095.9|39
1655592080000|2022-06-18 22:41:20|19182.1|19092.1|19177|19087|19195.1|19105.1|19177|19087|39
1655592090000|2022-06-18 22:41:30|19182.1|19092.1|19178.9|19088.9|19192.5|19102.5|19176.4|19086.4|38
1655592100000|2022-06-18 22:41:40|19176.6|19086.6|19172.6|19082.6|19182.8|19092.8|19172|19082|39
1655592110000|2022-06-18 22:41:50|19173.3|19083.3|19172.4|19082.4|19176.9|19086.9|19170.4|19080.4|38
1655592120000|2022-06-18 22:42:00|19172|19082|19215.4|19125.4|19216.9|19126.9|19172|19082|39
1655592130000|2022-06-18 22:42:10|19215.2|19125.2|19232.1|19142.1|19232.6|19142.6|19206.8|19116.8|39
1655592140000|2022-06-18 22:42:20|19232.3|19142.3|19252.5|19162.5|19260.2|19170.2|19232.3|19142.3|39
1655592150000|2022-06-18 22:42:30|19256.8|19166.8|19240.7|19150.7|19257.5|19167.5|19240.7|19150.7|39
1655592160000|2022-06-18 22:42:40|19246.3|19156.3|19218.4|19128.4|19246.3|19156.3|19217.3|19127.3|40
1655592170000|2022-06-18 22:42:50|19222.7|19132.7|19232.2|19142.2|19232.2|19142.2|19219.2|19129.2|38
1655592180000|2022-06-18 22:43:00|19232.1|19142.1|19257.8|19167.8|19264.8|19174.8|19230.6|19140.6|38
1655592190000|2022-06-18 22:43:10|19255.7|19165.7|19234.4|19144.4|19258|19168|19228.8|19138.8|39
1655592200000|2022-06-18 22:43:20|19234.9|19144.9|19209.3|19119.3|19234.9|19144.9|19209.3|19119.3|39
1655592210000|2022-06-18 22:43:30|19210.4|19120.4|19220.8|19130.8|19222.4|19132.4|19205.8|19115.8|39
1655592220000|2022-06-18 22:43:40|19221|19131|19246.6|19156.6|19247.4|19157.4|19216.8|19126.8|39
1655592230000|2022-06-18 22:43:50|19246.9|19156.9|19253.5|19163.5|19261.7|19171.7|19242.6|19152.6|37
1655592240000|2022-06-18 22:44:00|19253.8|19163.8|19231.2|19141.2|19253.8|19163.8|19230.4|19140.4|40
1655592250000|2022-06-18 22:44:10|19228.3|19138.3|19227.6|19137.6|19228.7|19138.7|19216.4|19126.4|37
1655592260000|2022-06-18 22:44:20|19228.1|19138.1|19239.3|19149.3|19241|19151|19213.4|19123.4|36
1655592270000|2022-06-18 22:44:30|19242.4|19152.4|19240.5|19150.5|19245.9|19155.9|19236.7|19146.7|36
1655592280000|2022-06-18 22:44:40|19240.4|19150.4|19249.2|19159.2|19250.7|19160.7|19233.4|19143.4|40
1655592290000|2022-06-18 22:44:50|19245.3|19155.3|19255.3|19165.3|19255.5|19165.5|19244.3|19154.3|37
1655592300000|2022-06-18 22:45:00|19252.5|19162.5|19260.5|19170.5|19267.5|19177.5|19252.5|19162.5|40
1655592310000|2022-06-18 22:45:10|19260.8|19170.8|19248.2|19158.2|19262|19172|19248.1|19158.1|37
1655592320000|2022-06-18 22:45:20|19244|19154|19220.6|19130.6|19244|19154|19220.6|19130.6|40
1655592330000|2022-06-18 22:45:30|19223.4|19133.4|19209.6|19119.6|19223.4|19133.4|19209.6|19119.6|39
1655592340000|2022-06-18 22:45:40|19208|19118|19191.9|19101.9|19208|19118|19189.1|19099.1|35
1655592350000|2022-06-18 22:45:50|19190.1|19100.1|19180.1|19090.1|19190.1|19100.1|19174.7|19084.7|38
1655592360000|2022-06-18 22:46:00|19180.6|19090.6|19174|19084|19180.6|19090.6|19169.3|19079.3|38
1655592370000|2022-06-18 22:46:10|19167.7|19077.7|19161.8|19071.8|19172|19082|19156.1|19066.1|37
1655592380000|2022-06-18 22:46:20|19162.6|19072.6|19152.7|19062.7|19163.1|19073.1|19148.8|19058.8|36
1655592390000|2022-06-18 22:46:30|19152.9|19062.9|19148.3|19058.3|19156.9|19066.9|19146.7|19056.7|36
1655592400000|2022-06-18 22:46:40|19148.4|19058.4|19125.1|19035.1|19149.9|19059.9|19121.9|19031.9|39
1655592410000|2022-06-18 22:46:50|19128.9|19038.9|19119|19029|19128.9|19038.9|19118.6|19028.6|38
1655592420000|2022-06-18 22:47:00|19117.7|19027.7|19144.9|19054.9|19144.9|19054.9|19114.2|19024.2|38
1655592430000|2022-06-18 22:47:10|19146.4|19056.4|19117.2|19027.2|19153.1|19063.1|19116|19026|37
1655592440000|2022-06-18 22:47:20|19118.2|19028.2|19110|19020|19118.2|19028.2|19101.7|19011.7|39
1655592450000|2022-06-18 22:47:30|19109.2|19019.2|19102.2|19012.2|19121.8|19031.8|19101.5|19011.5|38
1655592460000|2022-06-18 22:47:40|19107.2|19017.2|19107.3|19017.3|19126.8|19036.8|19107.2|19017.2|36
1655592470000|2022-06-18 22:47:50|19108|19018|19095.5|19005.5|19108|19018|19095.2|19005.2|37
1655592480000|2022-06-18 22:48:00|19093.9|19003.9|19099.8|19009.8|19100.5|19010.5|19090|19000|38
1655592490000|2022-06-18 22:48:10|19099.9|19009.9|19087.9|18997.9|19100.5|19010.5|19086.5|18996.5|37
1655592500000|2022-06-18 22:48:20|19084.4|18994.4|19095.4|19005.4|19103.6|19013.6|19082.7|18992.7|36
1655592510000|2022-06-18 22:48:30|19097.3|19007.3|19093.7|19003.7|19097.5|19007.5|19086.8|18996.8|35
1655592520000|2022-06-18 22:48:40|19096.1|19006.1|19103.9|19013.9|19103.9|19013.9|19096.1|19006.1|32
1655592530000|2022-06-18 22:48:50|19107.9|19017.9|19082|18992|19109.1|19019.1|19082|18992|35
1655592540000|2022-06-18 22:49:00|19083.8|18993.8|19087.7|18997.7|19100.9|19010.9|19080.1|18990.1|36
1655592550000|2022-06-18 22:49:10|19087.6|18997.6|19076.1|18986.1|19089.9|18999.9|19075.5|18985.5|38
1655592560000|2022-06-18 22:49:20|19077.2|18987.2|19088.7|18998.7|19099.4|19009.4|19077.2|18987.2|37
1655592570000|2022-06-18 22:49:30|19090.1|19000.1|19086.8|18996.8|19092.1|19002.1|19078.2|18988.2|36
1655592580000|2022-06-18 22:49:40|19085.8|18995.8|19078.3|18988.3|19085.8|18995.8|19074.9|18984.9|36
1655592590000|2022-06-18 22:49:50|19078|18988|19072.8|18982.8|19085.2|18995.2|19072.8|18982.8|37
1655592600000|2022-06-18 22:50:00|19076.7|18986.7|19066.4|18976.4|19076.7|18986.7|19056.9|18966.9|38
1655592610000|2022-06-18 22:50:10|19066.6|18976.6|19058.4|18968.4|19070.5|18980.5|19056.7|18966.7|38
1655592620000|2022-06-18 22:50:20|19057.4|18967.4|19053.4|18963.4|19058.8|18968.8|19050.5|18960.5|29
1655592630000|2022-06-18 22:50:30|19054.2|18964.2|19047.7|18957.7|19054.4|18964.4|19047.2|18957.2|36
1655592640000|2022-06-18 22:50:40|19048.1|18958.1|19037.5|18947.5|19049.6|18959.6|19036.2|18946.2|35
1655592650000|2022-06-18 22:50:50|19037.6|18947.6|19016.8|18926.8|19037.6|18947.6|19010.4|18920.4|40
1655592660000|2022-06-18 22:51:00|19016.3|18926.3|19011.9|18921.9|19016.3|18926.3|18998.5|18908.5|37
1655592670000|2022-06-18 22:51:10|19011.6|18921.6|19032.9|18942.9|19032.9|18942.9|19011.6|18921.6|38
1655592680000|2022-06-18 22:51:20|19040.3|18950.3|19059|18969|19059.1|18969.1|19040.1|18950.1|37
1655592690000|2022-06-18 22:51:30|19061.8|18971.8|19065.7|18975.7|19072.4|18982.4|19058.3|18968.3|39
1655592700000|2022-06-18 22:51:40|19067.3|18977.3|19071.8|18981.8|19071.8|18981.8|19058.9|18968.9|38
1655592710000|2022-06-18 22:51:50|19071.9|18981.9|19061.1|18971.1|19071.9|18981.9|19059.2|18969.2|35
1655592720000|2022-06-18 22:52:00|19059.6|18969.6|19066.8|18976.8|19066.8|18976.8|19044.8|18954.8|39
1655592730000|2022-06-18 22:52:10|19067.4|18977.4|19060.1|18970.1|19072.9|18982.9|19056.6|18966.6|36
1655592740000|2022-06-18 22:52:20|19061.5|18971.5|19071.5|18981.5|19071.5|18981.5|19061.4|18971.4|36
1655592750000|2022-06-18 22:52:30|19070.5|18980.5|19079.3|18989.3|19079.6|18989.6|19066|18976|36
1655592760000|2022-06-18 22:52:40|19079.2|18989.2|19096.6|19006.6|19099|19009|19078.6|18988.6|38
1655592770000|2022-06-18 22:52:50|19097.7|19007.7|19134.3|19044.3|19134.3|19044.3|19097.7|19007.7|37
1655592780000|2022-06-18 22:53:00|19130|19040|19121.4|19031.4|19135.5|19045.5|19121.4|19031.4|38
1655592790000|2022-06-18 22:53:10|19120.3|19030.3|19094|19004|19121|19031|19083.4|18993.4|33
1655592800000|2022-06-18 22:53:20|19092.8|19002.8|19105.7|19015.7|19112.5|19022.5|19083.6|18993.6|38
1655592810000|2022-06-18 22:53:30|19104.2|19014.2|19100|19010|19107|19017|19097.4|19007.4|36
1655592820000|2022-06-18 22:53:40|19101.9|19011.9|19104.4|19014.4|19108|19018|19101.7|19011.7|35
1655592830000|2022-06-18 22:53:50|19104.6|19014.6|19099.9|19009.9|19107.1|19017.1|19097.5|19007.5|33
1655592840000|2022-06-18 22:54:00|19100.7|19010.7|19109|19019|19109|19019|19095.2|19005.2|38
1655592850000|2022-06-18 22:54:10|19109.2|19019.2|19110.8|19020.8|19112|19022|19099.6|19009.6|38
1655592860000|2022-06-18 22:54:20|19110.1|19020.1|19090.6|19000.6|19110.6|19020.6|19089.1|18999.1|36
1655592870000|2022-06-18 22:54:30|19090.8|19000.8|19078.8|18988.8|19091.4|19001.4|19076.5|18986.5|32
1655592880000|2022-06-18 22:54:40|19078|18988|19071.5|18981.5|19078.5|18988.5|19070|18980|35
1655592890000|2022-06-18 22:54:50|19071.1|18981.1|19096.8|19006.8|19096.8|19006.8|19070.7|18980.7|38
1655592900000|2022-06-18 22:55:00|19097|19007|19103.7|19013.7|19106.9|19016.9|19097|19007|37
1655592910000|2022-06-18 22:55:10|19104.4|19014.4|19080.7|18990.7|19109.5|19019.5|19080.7|18990.7|39
1655592920000|2022-06-18 22:55:20|19081.1|18991.1|19075.2|18985.2|19083.3|18993.3|19072.9|18982.9|37
1655592930000|2022-06-18 22:55:30|19075.1|18985.1|19077.7|18987.7|19078.1|18988.1|19072.7|18982.7|30
1655592940000|2022-06-18 22:55:40|19077.4|18987.4|19071.8|18981.8|19077.8|18987.8|19071.5|18981.5|29
1655592950000|2022-06-18 22:55:50|19071|18981|19071.6|18981.6|19074.8|18984.8|19070.7|18980.7|27
1655592960000|2022-06-18 22:56:00|19070.5|18980.5|19051|18961|19073.2|18983.2|19051|18961|33
1655592970000|2022-06-18 22:56:10|19051.1|18961.1|19053.5|18963.5|19063.1|18973.1|19050.6|18960.6|34
1655592980000|2022-06-18 22:56:20|19051.3|18961.3|19060.3|18970.3|19061.2|18971.2|19049.3|18959.3|37
1655592990000|2022-06-18 22:56:30|19060.5|18970.5|19092.2|19002.2|19093.3|19003.3|19060.5|18970.5|38
1655593000000|2022-06-18 22:56:40|19097.7|19007.7|19093.5|19003.5|19097.7|19007.7|19089.2|18999.2|35
1655593010000|2022-06-18 22:56:50|19093.9|19003.9|19091.9|19001.9|19095.9|19005.9|19085|18995|38
1655593020000|2022-06-18 22:57:00|19092.1|19002.1|19102.5|19012.5|19103|19013|19092.1|19002.1|39
1655593030000|2022-06-18 22:57:10|19102.2|19012.2|19105.3|19015.3|19108.6|19018.6|19101.1|19011.1|33
1655593040000|2022-06-18 22:57:20|19102.4|19012.4|19122.6|19032.6|19127.8|19037.8|19102.3|19012.3|37
1655593050000|2022-06-18 22:57:30|19122.5|19032.5|19138.6|19048.6|19138.6|19048.6|19117.4|19027.4|35
1655593060000|2022-06-18 22:57:40|19137.4|19047.4|19132.6|19042.6|19144.8|19054.8|19128.3|19038.3|36
1655593070000|2022-06-18 22:57:50|19135.3|19045.3|19147.5|19057.5|19148.9|19058.9|19134.5|19044.5|36
1655593080000|2022-06-18 22:58:00|19147.7|19057.7|19123.8|19033.8|19147.7|19057.7|19123.8|19033.8|40
1655593090000|2022-06-18 22:58:10|19123.2|19033.2|19107.5|19017.5|19123.6|19033.6|19103.2|19013.2|38
1655593100000|2022-06-18 22:58:20|19114.3|19024.3|19120.5|19030.5|19129.4|19039.4|19114.3|19024.3|38
1655593110000|2022-06-18 22:58:30|19121.3|19031.3|19141.7|19051.7|19144.9|19054.9|19121.3|19031.3|38
1655593120000|2022-06-18 22:58:40|19142|19052|19194.1|19104.1|19205.6|19115.6|19140.6|19050.6|39
1655593130000|2022-06-18 22:58:50|19191.6|19101.6|19187.1|19097.1|19198.2|19108.2|19184.5|19094.5|38
1655593140000|2022-06-18 22:59:00|19187.8|19097.8|19186.7|19096.7|19191.5|19101.5|19166|19076|39
1655593150000|2022-06-18 22:59:10|19186.5|19096.5|19195.6|19105.6|19195.8|19105.8|19186.5|19096.5|38
1655593160000|2022-06-18 22:59:20|19196.1|19106.1|19183.8|19093.8|19198.4|19108.4|19183.8|19093.8|38
1655593170000|2022-06-18 22:59:30|19183.7|19093.7|19190.3|19100.3|19192.6|19102.6|19167.2|19077.2|39
1655593180000|2022-06-18 22:59:40|19191.1|19101.1|19195.2|19105.2|19196.9|19106.9|19188.9|19098.9|37
1655593190000|2022-06-18 22:59:50|19195.1|19105.1|19200.5|19110.5|19200.5|19110.5|19191.7|19101.7|34
1655593200000|2022-06-18 23:00:00|19201.3|19111.3|19227.2|19137.2|19230.1|19140.1|19194.6|19104.6|39
1655593210000|2022-06-18 23:00:10|19226.3|19136.3|19201.4|19111.4|19226.6|19136.6|19197.2|19107.2|40
1655593220000|2022-06-18 23:00:20|19201.1|19111.1|19204.6|19114.6|19213.3|19123.3|19200.3|19110.3|38
1655593230000|2022-06-18 23:00:30|19203.5|19113.5|19232|19142|19248.1|19158.1|19203.5|19113.5|38
1655593240000|2022-06-18 23:00:40|19231.3|19141.3|19280.3|19190.3|19280.3|19190.3|19225.3|19135.3|40
1655593250000|2022-06-18 23:00:50|19290|19200|19281.9|19191.9|19290.8|19200.8|19264.5|19174.5|40
1655593260000|2022-06-18 23:01:00|19278.8|19188.8|19248.7|19158.7|19278.8|19188.8|19248.7|19158.7|39
1655593270000|2022-06-18 23:01:10|19232.3|19142.3|19203.7|19113.7|19233.3|19143.3|19203.7|19113.7|39
1655593280000|2022-06-18 23:01:20|19203.8|19113.8|19202.9|19112.9|19216.2|19126.2|19199.3|19109.3|38
1655593290000|2022-06-18 23:01:30|19201.6|19111.6|19186.9|19096.9|19201.6|19111.6|19179|19089|40
1655593300000|2022-06-18 23:01:40|19187.4|19097.4|19185.2|19095.2|19189.3|19099.3|19178.7|19088.7|38
1655593310000|2022-06-18 23:01:50|19184.1|19094.1|19183.2|19093.2|19203.9|19113.9|19175.6|19085.6|40
1655593320000|2022-06-18 23:02:00|19185|19095|19167.6|19077.6|19185|19095|19167.2|19077.2|39
1655593330000|2022-06-18 23:02:10|19168.3|19078.3|19182.3|19092.3|19189.7|19099.7|19166.4|19076.4|39
1655593340000|2022-06-18 23:02:20|19181.8|19091.8|19167.3|19077.3|19182.6|19092.6|19167.3|19077.3|38
1655593350000|2022-06-18 23:02:30|19167.4|19077.4|19170.6|19080.6|19178.7|19088.7|19162|19072|36
1655593360000|2022-06-18 23:02:40|19169.2|19079.2|19158.1|19068.1|19169.2|19079.2|19157.4|19067.4|38
1655593370000|2022-06-18 23:02:50|19158.3|19068.3|19153.2|19063.2|19159.9|19069.9|19151.5|19061.5|37
1655593380000|2022-06-18 23:03:00|19152.4|19062.4|19148|19058|19158.6|19068.6|19148|19058|36
1655593390000|2022-06-18 23:03:10|19147.7|19057.7|19146|19056|19149.3|19059.3|19136.3|19046.3|39
1655593400000|2022-06-18 23:03:20|19145.7|19055.7|19143.8|19053.8|19150.3|19060.3|19138.3|19048.3|30
1655593410000|2022-06-18 23:03:30|19140.6|19050.6|19138.7|19048.7|19147.2|19057.2|19136.5|19046.5|37
1655593420000|2022-06-18 23:03:40|19138.2|19048.2|19141.9|19051.9|19144.3|19054.3|19136.5|19046.5|36
1655593430000|2022-06-18 23:03:50|19142|19052|19164.8|19074.8|19167.5|19077.5|19137.1|19047.1|39
1655593440000|2022-06-18 23:04:00|19164.7|19074.7|19187.4|19097.4|19188.5|19098.5|19162.9|19072.9|38
1655593450000|2022-06-18 23:04:10|19189.2|19099.2|19206.3|19116.3|19206.3|19116.3|19187.2|19097.2|39
1655593460000|2022-06-18 23:04:20|19210.2|19120.2|19199|19109|19221.2|19131.2|19199|19109|37
1655593470000|2022-06-18 23:04:30|19198.4|19108.4|19212.3|19122.3|19213.9|19123.9|19197|19107|35
1655593480000|2022-06-18 23:04:40|19211.6|19121.6|19238.8|19148.8|19238.8|19148.8|19210.4|19120.4|35
1655593490000|2022-06-18 23:04:50|19240.6|19150.6|19234.8|19144.8|19243.4|19153.4|19232.2|19142.2|36
1655593500000|2022-06-18 23:05:00|19227.5|19137.5|19234.5|19144.5|19239.7|19149.7|19227.5|19137.5|38
1655593510000|2022-06-18 23:05:10|19235.6|19145.6|19212.8|19122.8|19242.3|19152.3|19210.7|19120.7|39
1655593520000|2022-06-18 23:05:20|19211.9|19121.9|19177.2|19087.2|19214.6|19124.6|19175.4|19085.4|38
1655593530000|2022-06-18 23:05:30|19176.3|19086.3|19179.6|19089.6|19187.5|19097.5|19171.4|19081.4|37
1655593540000|2022-06-18 23:05:40|19180|19090|19158.1|19068.1|19180|19090|19157.9|19067.9|38
1655593550000|2022-06-18 23:05:50|19157.8|19067.8|19149.3|19059.3|19159.6|19069.6|19149.3|19059.3|35
1655593560000|2022-06-18 23:06:00|19149.9|19059.9|19146.5|19056.5|19153.8|19063.8|19144.4|19054.4|34
1655593570000|2022-06-18 23:06:10|19149.3|19059.3|19149.4|19059.4|19155.9|19065.9|19149.3|19059.3|34
1655593580000|2022-06-18 23:06:20|19149.9|19059.9|19170.7|19080.7|19170.7|19080.7|19148|19058|37
1655593590000|2022-06-18 23:06:30|19173|19083|19175.2|19085.2|19180.7|19090.7|19173|19083|37
1655593600000|2022-06-18 23:06:40|19174.2|19084.2|19159.7|19069.7|19174.2|19084.2|19158.4|19068.4|38
1655593610000|2022-06-18 23:06:50|19161|19071|19178.7|19088.7|19180.9|19090.9|19155.1|19065.1|37
1655593620000|2022-06-18 23:07:00|19179.2|19089.2|19167.9|19077.9|19180.8|19090.8|19160.8|19070.8|38
1655593630000|2022-06-18 23:07:10|19168.1|19078.1|19182.1|19092.1|19182.9|19092.9|19165.3|19075.3|39
1655593640000|2022-06-18 23:07:20|19180.6|19090.6|19196.8|19106.8|19200.4|19110.4|19179.2|19089.2|39
1655593650000|2022-06-18 23:07:30|19204.2|19114.2|19217.9|19127.9|19219.6|19129.6|19203|19113|39
1655593660000|2022-06-18 23:07:40|19217.6|19127.6|19219.4|19129.4|19220.6|19130.6|19209.2|19119.2|32
1655593670000|2022-06-18 23:07:50|19219.5|19129.5|19209.2|19119.2|19224.7|19134.7|19208.9|19118.9|36
1655593680000|2022-06-18 23:08:00|19206.7|19116.7|19206.1|19116.1|19217.1|19127.1|19203.1|19113.1|34
1655593690000|2022-06-18 23:08:10|19207|19117|19213.2|19123.2|19218.2|19128.2|19203.6|19113.6|36
1655593700000|2022-06-18 23:08:20|19205.3|19115.3|19201.8|19111.8|19205.3|19115.3|19197|19107|38
1655593710000|2022-06-18 23:08:30|19200.7|19110.7|19194.1|19104.1|19205.7|19115.7|19192.9|19102.9|28
1655593720000|2022-06-18 23:08:40|19194.4|19104.4|19162.9|19072.9|19194.4|19104.4|19162.9|19072.9|37
1655593730000|2022-06-18 23:08:50|19163.3|19073.3|19162.4|19072.4|19168.1|19078.1|19161.5|19071.5|32
1655593740000|2022-06-18 23:09:00|19162.3|19072.3|19157.8|19067.8|19163|19073|19156.5|19066.5|35
1655593750000|2022-06-18 23:09:10|19157.4|19067.4|19144.2|19054.2|19157.4|19067.4|19142.9|19052.9|36
1655593760000|2022-06-18 23:09:20|19144.8|19054.8|19126|19036|19144.8|19054.8|19121.4|19031.4|38
1655593770000|2022-06-18 23:09:30|19125.5|19035.5|19110.9|19020.9|19125.5|19035.5|19110.9|19020.9|38
1655593780000|2022-06-18 23:09:40|19108|19018|19118.8|19028.8|19118.8|19028.8|19105.4|19015.4|38
1655593790000|2022-06-18 23:09:50|19118.9|19028.9|19114.4|19024.4|19121.1|19031.1|19108.4|19018.4|39
1655593800000|2022-06-18 23:10:00|19114.7|19024.7|19107.2|19017.2|19122|19032|19107.1|19017.1|38
1655593810000|2022-06-18 23:10:10|19105.8|19015.8|19124.2|19034.2|19124.2|19034.2|19101.1|19011.1|37
1655593820000|2022-06-18 23:10:20|19124.5|19034.5|19144.2|19054.2|19144.2|19054.2|19123|19033|35
1655593830000|2022-06-18 23:10:30|19144.1|19054.1|19115.8|19025.8|19144.1|19054.1|19112.2|19022.2|36
1655593840000|2022-06-18 23:10:40|19116.6|19026.6|19114.1|19024.1|19117.8|19027.8|19106.6|19016.6|31
1655593850000|2022-06-18 23:10:50|19114|19024|19114|19024|19114|19024|19108.7|19018.7|33
1655593860000|2022-06-18 23:11:00|19114.7|19024.7|19101.8|19011.8|19114.9|19024.9|19101.6|19011.6|34
1655593870000|2022-06-18 23:11:10|19102.4|19012.4|19118.2|19028.2|19121.2|19031.2|19102.2|19012.2|37
1655593880000|2022-06-18 23:11:20|19118.3|19028.3|19109.2|19019.2|19131.9|19041.9|19107.9|19017.9|36
1655593890000|2022-06-18 23:11:30|19110.6|19020.6|19108.3|19018.3|19113.2|19023.2|19106.3|19016.3|35
1655593900000|2022-06-18 23:11:40|19108.5|19018.5|19100.2|19010.2|19108.5|19018.5|19098.8|19008.8|36
1655593910000|2022-06-18 23:11:50|19101.2|19011.2|19103.2|19013.2|19104.1|19014.1|19100.3|19010.3|26
1655593920000|2022-06-18 23:12:00|19104.3|19014.3|19113.9|19023.9|19116.6|19026.6|19101.7|19011.7|35
1655593930000|2022-06-18 23:12:10|19114.1|19024.1|19115.5|19025.5|19118.2|19028.2|19112.9|19022.9|27
1655593940000|2022-06-18 23:12:20|19114.9|19024.9|19110|19020|19116.8|19026.8|19109.8|19019.8|36
1655593950000|2022-06-18 23:12:30|19109.7|19019.7|19122.2|19032.2|19122.2|19032.2|19107|19017|32
1655593960000|2022-06-18 23:12:40|19122.7|19032.7|19118.8|19028.8|19124.9|19034.9|19115.3|19025.3|33
1655593970000|2022-06-18 23:12:50|19117.8|19027.8|19122.4|19032.4|19125.2|19035.2|19117.8|19027.8|33
1655593980000|2022-06-18 23:13:00|19123.7|19033.7|19111.9|19021.9|19123.7|19033.7|19111|19021|33
1655593990000|2022-06-18 23:13:10|19111.8|19021.8|19128.5|19038.5|19128.5|19038.5|19111.8|19021.8|35
1655594000000|2022-06-18 23:13:20|19127.5|19037.5|19134.8|19044.8|19137.1|19047.1|19125.2|19035.2|37
1655594010000|2022-06-18 23:13:30|19134.7|19044.7|19137|19047|19138.2|19048.2|19129.4|19039.4|38
1655594020000|2022-06-18 23:13:40|19135.6|19045.6|19128.7|19038.7|19138.7|19048.7|19128.7|19038.7|34
1655594030000|2022-06-18 23:13:50|19129.5|19039.5|19111.4|19021.4|19131.5|19041.5|19110.3|19020.3|37
1655594040000|2022-06-18 23:14:00|19113|19023|19114.3|19024.3|19114.3|19024.3|19107.7|19017.7|35
1655594050000|2022-06-18 23:14:10|19114.7|19024.7|19113.4|19023.4|19117.7|19027.7|19110.8|19020.8|35
1655594060000|2022-06-18 23:14:20|19114.8|19024.8|19105.1|19015.1|19114.8|19024.8|19100.5|19010.5|34
1655594070000|2022-06-18 23:14:30|19104.9|19014.9|19101|19011|19106.6|19016.6|19099.5|19009.5|40
1655594080000|2022-06-18 23:14:40|19100.7|19010.7|19090.4|19000.4|19100.9|19010.9|19088.6|18998.6|29
1655594090000|2022-06-18 23:14:50|19090.5|19000.5|19091.9|19001.9|19093|19003|19088.7|18998.7|39
1655594100000|2022-06-18 23:15:00|19092.5|19002.5|19105.5|19015.5|19115.9|19025.9|19092.5|19002.5|40
1655594110000|2022-06-18 23:15:10|19104.9|19014.9|19082.3|18992.3|19106.1|19016.1|19077|18987|38
1655594120000|2022-06-18 23:15:20|19081.4|18991.4|19077.1|18987.1|19082.2|18992.2|19070|18980|39
1655594130000|2022-06-18 23:15:30|19078.1|18988.1|19081.9|18991.9|19087.1|18997.1|19076.5|18986.5|38
1655594140000|2022-06-18 23:15:40|19084.2|18994.2|19075.1|18985.1|19085|18995|19074.1|18984.1|30
1655594150000|2022-06-18 23:15:50|19074.9|18984.9|19044.2|18954.2|19074.9|18984.9|19044.2|18954.2|36
1655594160000|2022-06-18 23:16:00|19044.7|18954.7|19046.8|18956.8|19054.6|18964.6|19043.3|18953.3|36
1655594170000|2022-06-18 23:16:10|19047|18957|18987.1|18897.1|19047|18957|18987.1|18897.1|40
1655594180000|2022-06-18 23:16:20|18985.2|18895.2|18984.8|18894.8|18993.5|18903.5|18980.5|18890.5|38
1655594190000|2022-06-18 23:16:30|18983.9|18893.9|18982.1|18892.1|19007.8|18917.8|18980.1|18890.1|39
1655594200000|2022-06-18 23:16:40|18982.9|18892.9|18991.8|18901.8|18997.4|18907.4|18982.9|18892.9|39
1655594210000|2022-06-18 23:16:50|18993|18903|18981.1|18891.1|18993|18903|18978.9|18888.9|39
1655594220000|2022-06-18 23:17:00|18981.3|18891.3|18959.7|18869.7|18982.5|18892.5|18959.7|18869.7|37
1655594230000|2022-06-18 23:17:10|18957.6|18867.6|18948|18858|18961.1|18871.1|18943.4|18853.4|37
1655594240000|2022-06-18 23:17:20|18951.1|18861.1|18969.2|18879.2|18971.8|18881.8|18951.1|18861.1|38
1655594250000|2022-06-18 23:17:30|18970.1|18880.1|18982.2|18892.2|18982.2|18892.2|18964.5|18874.5|35
1655594260000|2022-06-18 23:17:40|18983.7|18893.7|18997.2|18907.2|19018.6|18928.6|18983.7|18893.7|38
1655594270000|2022-06-18 23:17:50|18996.6|18906.6|18995.2|18905.2|18998.6|18908.6|18990.1|18900.1|37
1655594280000|2022-06-18 23:18:00|18997.3|18907.3|18997.1|18907.1|18997.9|18907.9|18989.3|18899.3|38
1655594290000|2022-06-18 23:18:10|18996.7|18906.7|19015.8|18925.8|19015.8|18925.8|18996.5|18906.5|36
1655594300000|2022-06-18 23:18:20|19015.6|18925.6|19033.2|18943.2|19033.2|18943.2|19012.1|18922.1|40
1655594310000|2022-06-18 23:18:30|19032.7|18942.7|19018.1|18928.1|19034.8|18944.8|19016.8|18926.8|36
1655594320000|2022-06-18 23:18:40|19018.6|18928.6|18998.9|18908.9|19018.9|18928.9|18996.5|18906.5|37
1655594330000|2022-06-18 23:18:50|18998.4|18908.4|18995.8|18905.8|19000.5|18910.5|18988.9|18898.9|36
1655594340000|2022-06-18 23:19:00|18995.9|18905.9|19014.8|18924.8|19015.6|18925.6|18995|18905|34
1655594350000|2022-06-18 23:19:10|19015.2|18925.2|19013.7|18923.7|19017.2|18927.2|19013.5|18923.5|32
1655594360000|2022-06-18 23:19:20|19013.9|18923.9|19023.3|18933.3|19024.3|18934.3|19013.7|18923.7|35
1655594370000|2022-06-18 23:19:30|19020.2|18930.2|19024.7|18934.7|19028|18938|19019.3|18929.3|34
1655594380000|2022-06-18 23:19:40|19024.3|18934.3|19024.1|18934.1|19028|18938|19021.9|18931.9|36
1655594390000|2022-06-18 23:19:50|19023.2|18933.2|19014.4|18924.4|19024.4|18934.4|19010.1|18920.1|35
1655594400000|2022-06-18 23:20:00|19014|18924|19024.3|18934.3|19026.9|18936.9|19011.6|18921.6|34
1655594410000|2022-06-18 23:20:10|19024.4|18934.4|19018|18928|19027.8|18937.8|19016.3|18926.3|33
1655594420000|2022-06-18 23:20:20|19018.4|18928.4|19018.4|18928.4|19022.1|18932.1|19016.5|18926.5|27
1655594430000|2022-06-18 23:20:30|19023.2|18933.2|19028.7|18938.7|19029.8|18939.8|19021.1|18931.1|38
1655594440000|2022-06-18 23:20:40|19029.4|18939.4|19034.2|18944.2|19042.7|18952.7|19029.4|18939.4|38
1655594450000|2022-06-18 23:20:50|19034.6|18944.6|19041.4|18951.4|19044.7|18954.7|19034.2|18944.2|38
1655594460000|2022-06-18 23:21:00|19042.3|18952.3|19050.6|18960.6|19051.8|18961.8|19037.5|18947.5|33
1655594470000|2022-06-18 23:21:10|19050.7|18960.7|19069.2|18979.2|19072.4|18982.4|19049.2|18959.2|36
1655594480000|2022-06-18 23:21:20|19069.5|18979.5|19074.8|18984.8|19087|18997|19069.5|18979.5|39
1655594490000|2022-06-18 23:21:30|19075.7|18985.7|19076.7|18986.7|19077.7|18987.7|19069.8|18979.8|34
1655594500000|2022-06-18 23:21:40|19077.1|18987.1|19068.9|18978.9|19077.9|18987.9|19067.7|18977.7|38
1655594510000|2022-06-18 23:21:50|19068.7|18978.7|19080.5|18990.5|19081.4|18991.4|19068.4|18978.4|34
1655594520000|2022-06-18 23:22:00|19080.9|18990.9|19040.4|18950.4|19080.9|18990.9|19040.4|18950.4|37
1655594530000|2022-06-18 23:22:10|19041.9|18951.9|19035.1|18945.1|19042|18952|19028.3|18938.3|37
1655594540000|2022-06-18 23:22:20|19036.4|18946.4|19059.1|18969.1|19060.4|18970.4|19032.3|18942.3|37
1655594550000|2022-06-18 23:22:30|19058.5|18968.5|19074.5|18984.5|19075.7|18985.7|19058.5|18968.5|34
1655594560000|2022-06-18 23:22:40|19075.6|18985.6|19063.3|18973.3|19078.9|18988.9|19063.3|18973.3|38
1655594570000|2022-06-18 23:22:50|19063.4|18973.4|19041.6|18951.6|19064.4|18974.4|19041.6|18951.6|33
1655594580000|2022-06-18 23:23:00|19040.9|18950.9|19065.7|18975.7|19065.7|18975.7|19039.9|18949.9|38
1655594590000|2022-06-18 23:23:10|19066.3|18976.3|19074.9|18984.9|19080.2|18990.2|19066.3|18976.3|38
1655594600000|2022-06-18 23:23:20|19075.2|18985.2|19075.2|18985.2|19079|18989|19072.5|18982.5|38
1655594610000|2022-06-18 23:23:30|19075.4|18985.4|19068.8|18978.8|19081.8|18991.8|19068.8|18978.8|33
1655594620000|2022-06-18 23:23:40|19066.8|18976.8|19025.6|18935.6|19068.2|18978.2|19023|18933|40
1655594630000|2022-06-18 23:23:50|19023.9|18933.9|19005.5|18915.5|19023.9|18933.9|18997.6|18907.6|37
1655594640000|2022-06-18 23:24:00|19005.8|18915.8|19035.7|18945.7|19041|18951|19005.8|18915.8|39
1655594650000|2022-06-18 23:24:10|19035.6|18945.6|19033.6|18943.6|19041.9|18951.9|19032.9|18942.9|39
1655594660000|2022-06-18 23:24:20|19034.7|18944.7|19039.9|18949.9|19042.7|18952.7|19034.5|18944.5|34
1655594670000|2022-06-18 23:24:30|19040.4|18950.4|19057.6|18967.6|19065.7|18975.7|19040.4|18950.4|40
1655594680000|2022-06-18 23:24:40|19057.7|18967.7|19054.3|18964.3|19063|18973|19053.8|18963.8|32
1655594690000|2022-06-18 23:24:50|19054|18964|19054.5|18964.5|19057.2|18967.2|19049.4|18959.4|28
1655594700000|2022-06-18 23:25:00|19054.2|18964.2|19070.9|18980.9|19071|18981|19054.2|18964.2|34
1655594710000|2022-06-18 23:25:10|19070.8|18980.8|19068.8|18978.8|19074.7|18984.7|19068.2|18978.2|31
1655594720000|2022-06-18 23:25:20|19068.4|18978.4|19066.1|18976.1|19071.4|18981.4|19066.1|18976.1|32
1655594730000|2022-06-18 23:25:30|19065.5|18975.5|19065|18975|19072.7|18982.7|19064.8|18974.8|28
1655594740000|2022-06-18 23:25:40|19065.1|18975.1|19061.1|18971.1|19068.2|18978.2|19059.9|18969.9|31
1655594750000|2022-06-18 23:25:50|19060.7|18970.7|19060.5|18970.5|19062.7|18972.7|19058.4|18968.4|34
1655594760000|2022-06-18 23:26:00|19060.4|18970.4|19061|18971|19070.7|18980.7|19058.9|18968.9|38
1655594770000|2022-06-18 23:26:10|19060.5|18970.5|19065.9|18975.9|19065.9|18975.9|19060.5|18970.5|24
1655594780000|2022-06-18 23:26:20|19065.3|18975.3|19067.2|18977.2|19067.8|18977.8|19064.7|18974.7|21
1655594790000|2022-06-18 23:26:30|19067.5|18977.5|19073.7|18983.7|19074.2|18984.2|19067.5|18977.5|33
1655594800000|2022-06-18 23:26:40|19073.1|18983.1|19071.2|18981.2|19073.1|18983.1|19068.7|18978.7|30
1655594810000|2022-06-18 23:26:50|19069.7|18979.7|19068.2|18978.2|19073.7|18983.7|19067.9|18977.9|26
1655594820000|2022-06-18 23:27:00|19068.5|18978.5|19069.7|18979.7|19070.4|18980.4|19066.2|18976.2|29
1655594830000|2022-06-18 23:27:10|19071.6|18981.6|19066.1|18976.1|19071.6|18981.6|19061.9|18971.9|33
1655594840000|2022-06-18 23:27:20|19066|18976|19065.6|18975.6|19069.2|18979.2|19065.3|18975.3|28
1655594850000|2022-06-18 23:27:30|19066|18976|19053.1|18963.1|19067.8|18977.8|19053.1|18963.1|36
1655594860000|2022-06-18 23:27:40|19053.9|18963.9|19020|18930|19053.9|18963.9|19019.4|18929.4|39
1655594870000|2022-06-18 23:27:50|19020.5|18930.5|19033|18943|19036.6|18946.6|19020.5|18930.5|36
1655594880000|2022-06-18 23:28:00|19033.1|18943.1|19027.8|18937.8|19040.2|18950.2|19026.9|18936.9|33
1655594890000|2022-06-18 23:28:10|19028.1|18938.1|19029|18939|19032.8|18942.8|19026.1|18936.1|35
1655594900000|2022-06-18 23:28:20|19029.5|18939.5|19032.6|18942.6|19036.4|18946.4|19029.1|18939.1|37
1655594910000|2022-06-18 23:28:30|19029.6|18939.6|19036.7|18946.7|19036.7|18946.7|19029.3|18939.3|32
1655594920000|2022-06-18 23:28:40|19036.4|18946.4|19053.1|18963.1|19053.1|18963.1|19034.8|18944.8|24
1655594930000|2022-06-18 23:28:50|19052.4|18962.4|19063.4|18973.4|19067|18977|19050.3|18960.3|38
1655594940000|2022-06-18 23:29:00|19057.7|18967.7|19056.7|18966.7|19062.8|18972.8|19053.3|18963.3|34
1655594950000|2022-06-18 23:29:10|19056.1|18966.1|19061.8|18971.8|19064.8|18974.8|19056|18966|31
1655594960000|2022-06-18 23:29:20|19060.4|18970.4|19103.8|19013.8|19103.8|19013.8|19060.2|18970.2|40
1655594970000|2022-06-18 23:29:30|19108|19018|19114.7|19024.7|19118|19028|19107.3|19017.3|39
1655594980000|2022-06-18 23:29:40|19114.8|19024.8|19148|19058|19153.9|19063.9|19103.2|19013.2|38
1655594990000|2022-06-18 23:29:50|19150|19060|19154.9|19064.9|19168.5|19078.5|19150|19060|40
1655595000000|2022-06-18 23:30:00|19156.5|19066.5|19175.2|19085.2|19175.2|19085.2|19122.6|19032.6|39
1655595010000|2022-06-18 23:30:10|19172.3|19082.3|19201.1|19111.1|19204.8|19114.8|19171.7|19081.7|39
1655595020000|2022-06-18 23:30:20|19199.7|19109.7|19182.6|19092.6|19222.4|19132.4|19182.6|19092.6|40
1655595030000|2022-06-18 23:30:30|19183.3|19093.3|19174.4|19084.4|19185.1|19095.1|19168.3|19078.3|38
1655595040000|2022-06-18 23:30:40|19176.3|19086.3|19197.9|19107.9|19203.7|19113.7|19174.8|19084.8|39
1655595050000|2022-06-18 23:30:50|19199.3|19109.3|19189.5|19099.5|19199.7|19109.7|19186.2|19096.2|38
1655595060000|2022-06-18 23:31:00|19181|19091|19165.4|19075.4|19182.2|19092.2|19163|19073|39
1655595070000|2022-06-18 23:31:10|19169.1|19079.1|19160.4|19070.4|19169.1|19079.1|19149.8|19059.8|37
1655595080000|2022-06-18 23:31:20|19160.7|19070.7|19170.4|19080.4|19172|19082|19154.7|19064.7|39
1655595090000|2022-06-18 23:31:30|19170.2|19080.2|19145.4|19055.4|19171.2|19081.2|19142.6|19052.6|39
1655595100000|2022-06-18 23:31:40|19145.5|19055.5|19148|19058|19148.7|19058.7|19143|19053|32
1655595110000|2022-06-18 23:31:50|19148.1|19058.1|19153.1|19063.1|19154.7|19064.7|19148.1|19058.1|34
1655595120000|2022-06-18 23:32:00|19153.3|19063.3|19144.7|19054.7|19153.8|19063.8|19143.5|19053.5|34
1655595130000|2022-06-18 23:32:10|19143.8|19053.8|19131.6|19041.6|19143.8|19053.8|19131.6|19041.6|31
1655595140000|2022-06-18 23:32:20|19132.6|19042.6|19124.7|19034.7|19133.1|19043.1|19122.5|19032.5|33
1655595150000|2022-06-18 23:32:30|19124.8|19034.8|19148.9|19058.9|19149.5|19059.5|19124.8|19034.8|34
1655595160000|2022-06-18 23:32:40|19148.1|19058.1|19152|19062|19153.9|19063.9|19148.1|19058.1|36
1655595170000|2022-06-18 23:32:50|19151.2|19061.2|19143.7|19053.7|19151.2|19061.2|19142.9|19052.9|34
1655595180000|2022-06-18 23:33:00|19142.9|19052.9|19142.1|19052.1|19143.5|19053.5|19138.9|19048.9|32
1655595190000|2022-06-18 23:33:10|19141.7|19051.7|19142.1|19052.1|19145.9|19055.9|19139.3|19049.3|31
1655595200000|2022-06-18 23:33:20|19141|19051|19136.7|19046.7|19143.4|19053.4|19132.6|19042.6|34
1655595210000|2022-06-18 23:33:30|19136.4|19046.4|19129.6|19039.6|19137.7|19047.7|19128.5|19038.5|29
1655595220000|2022-06-18 23:33:40|19129.1|19039.1|19126.2|19036.2|19129.1|19039.1|19125.8|19035.8|19
1655595230000|2022-06-18 23:33:50|19125.9|19035.9|19126.7|19036.7|19126.7|19036.7|19125.4|19035.4|27
1655595240000|2022-06-18 23:34:00|19127.2|19037.2|19154.4|19064.4|19154.4|19064.4|19127.2|19037.2|36
1655595250000|2022-06-18 23:34:10|19154.5|19064.5|19158.3|19068.3|19158.8|19068.8|19153.8|19063.8|27
1655595260000|2022-06-18 23:34:20|19158.1|19068.1|19154.3|19064.3|19158.5|19068.5|19152.5|19062.5|23
1655595270000|2022-06-18 23:34:30|19154.5|19064.5|19142.5|19052.5|19154.5|19064.5|19142.5|19052.5|33
1655595280000|2022-06-18 23:34:40|19138.5|19048.5|19129.2|19039.2|19141.5|19051.5|19128|19038|34
1655595290000|2022-06-18 23:34:50|19129.1|19039.1|19132.3|19042.3|19133.9|19043.9|19121|19031|38
1655595300000|2022-06-18 23:35:00|19132.6|19042.6|19145.4|19055.4|19145.4|19055.4|19131.2|19041.2|35
1655595310000|2022-06-18 23:35:10|19148.3|19058.3|19174.4|19084.4|19174.4|19084.4|19148.3|19058.3|32
1655595320000|2022-06-18 23:35:20|19174|19084|19178.7|19088.7|19181.2|19091.2|19170.1|19080.1|38
1655595330000|2022-06-18 23:35:30|19179.9|19089.9|19166.7|19076.7|19179.9|19089.9|19159.6|19069.6|37
1655595340000|2022-06-18 23:35:40|19166.1|19076.1|19164.1|19074.1|19169.2|19079.2|19159.4|19069.4|36
1655595350000|2022-06-18 23:35:50|19162.5|19072.5|19192.6|19102.6|19193|19103|19162.2|19072.2|38
1655595360000|2022-06-18 23:36:00|19193.6|19103.6|19193.5|19103.5|19193.6|19103.6|19175.7|19085.7|39
1655595370000|2022-06-18 23:36:10|19193.9|19103.9|19173.8|19083.8|19194.7|19104.7|19173.4|19083.4|37
1655595380000|2022-06-18 23:36:20|19174.8|19084.8|19163.7|19073.7|19174.9|19084.9|19163.5|19073.5|30
1655595390000|2022-06-18 23:36:30|19163.4|19073.4|19176.7|19086.7|19176.7|19086.7|19159.5|19069.5|37
1655595400000|2022-06-18 23:36:40|19176.9|19086.9|19180|19090|19180.4|19090.4|19176.9|19086.9|36
1655595410000|2022-06-18 23:36:50|19180.2|19090.2|19165.3|19075.3|19180.2|19090.2|19164.8|19074.8|29
1655595420000|2022-06-18 23:37:00|19166.2|19076.2|19181.7|19091.7|19181.8|19091.8|19166.2|19076.2|36
1655595430000|2022-06-18 23:37:10|19177.5|19087.5|19169.5|19079.5|19179.5|19089.5|19169.5|19079.5|35
1655595440000|2022-06-18 23:37:20|19169.6|19079.6|19156.1|19066.1|19169.6|19079.6|19154.6|19064.6|35
1655595450000|2022-06-18 23:37:30|19159.4|19069.4|19154.1|19064.1|19160.4|19070.4|19153.7|19063.7|35
1655595460000|2022-06-18 23:37:40|19154.5|19064.5|19164.4|19074.4|19164.4|19074.4|19146.9|19056.9|32
1655595470000|2022-06-18 23:37:50|19163.5|19073.5|19165|19075|19173.2|19083.2|19159.9|19069.9|35
1655595480000|2022-06-18 23:38:00|19165.8|19075.8|19173|19083|19173.7|19083.7|19165.8|19075.8|30
1655595490000|2022-06-18 23:38:10|19173.6|19083.6|19176.6|19086.6|19178.3|19088.3|19173.1|19083.1|27
1655595500000|2022-06-18 23:38:20|19176.7|19086.7|19178.3|19088.3|19178.3|19088.3|19173.8|19083.8|31
1655595510000|2022-06-18 23:38:30|19178.4|19088.4|19183.6|19093.6|19185.1|19095.1|19178.4|19088.4|25
1655595520000|2022-06-18 23:38:40|19184.3|19094.3|19185.3|19095.3|19185.3|19095.3|19182.7|19092.7|29
1655595530000|2022-06-18 23:38:50|19185|19095|19162.3|19072.3|19185|19095|19160.4|19070.4|34
1655595540000|2022-06-18 23:39:00|19161.7|19071.7|19147.4|19057.4|19163.6|19073.6|19146.9|19056.9|37
1655595550000|2022-06-18 23:39:10|19146.6|19056.6|19131.4|19041.4|19147.9|19057.9|19128.5|19038.5|31
1655595560000|2022-06-18 23:39:20|19132|19042|19128.9|19038.9|19135.3|19045.3|19128.4|19038.4|35
1655595570000|2022-06-18 23:39:30|19127.3|19037.3|19101.1|19011.1|19127.3|19037.3|19100.4|19010.4|33
1655595580000|2022-06-18 23:39:40|19101.8|19011.8|19096.4|19006.4|19103|19013|19095|19005|33
1655595590000|2022-06-18 23:39:50|19095.1|19005.1|19094.4|19004.4|19098.1|19008.1|19092.8|19002.8|37
1655595600000|2022-06-18 23:40:00|19094.6|19004.6|19084|18994|19104.2|19014.2|19083.3|18993.3|36
1655595610000|2022-06-18 23:40:10|19083|18993|19073.4|18983.4|19086.6|18996.6|19067.6|18977.6|38
1655595620000|2022-06-18 23:40:20|19072.9|18982.9|19068.2|18978.2|19073.3|18983.3|19066.8|18976.8|38
1655595630000|2022-06-18 23:40:30|19069|18979|19083.2|18993.2|19083.2|18993.2|19065.9|18975.9|30
1655595640000|2022-06-18 23:40:40|19083.6|18993.6|19072.6|18982.6|19083.8|18993.8|19071.5|18981.5|37
1655595650000|2022-06-18 23:40:50|19073.7|18983.7|19088.1|18998.1|19088.1|18998.1|19073.7|18983.7|35
1655595660000|2022-06-18 23:41:00|19087.8|18997.8|19111.4|19021.4|19115|19025|19087.8|18997.8|35
1655595670000|2022-06-18 23:41:10|19113.3|19023.3|19115.1|19025.1|19116|19026|19105.5|19015.5|38
1655595680000|2022-06-18 23:41:20|19113|19023|19124.3|19034.3|19127.8|19037.8|19110|19020|33
1655595690000|2022-06-18 23:41:30|19124|19034|19111.9|19021.9|19124.7|19034.7|19111.9|19021.9|33
1655595700000|2022-06-18 23:41:40|19111.8|19021.8|19079.2|18989.2|19111.8|19021.8|19079.2|18989.2|38
1655595710000|2022-06-18 23:41:50|19078.2|18988.2|19068.9|18978.9|19078.2|18988.2|19065.6|18975.6|33
1655595720000|2022-06-18 23:42:00|19069.1|18979.1|19095.3|19005.3|19098.2|19008.2|19068.4|18978.4|35
1655595730000|2022-06-18 23:42:10|19096.1|19006.1|19100.6|19010.6|19110.4|19020.4|19096.1|19006.1|35
1655595740000|2022-06-18 23:42:20|19100.5|19010.5|19096.2|19006.2|19101.6|19011.6|19093.3|19003.3|32
1655595750000|2022-06-18 23:42:30|19096|19006|19100.6|19010.6|19101.8|19011.8|19093.4|19003.4|22
1655595760000|2022-06-18 23:42:40|19100.7|19010.7|19100|19010|19101.2|19011.2|19093.3|19003.3|26
1655595770000|2022-06-18 23:42:50|19099.8|19009.8|19094.8|19004.8|19099.8|19009.8|19093.8|19003.8|27
1655595780000|2022-06-18 23:43:00|19094.6|19004.6|19109.3|19019.3|19111.2|19021.2|19094.6|19004.6|35
1655595790000|2022-06-18 23:43:10|19108.7|19018.7|19103.8|19013.8|19108.7|19018.7|19101.1|19011.1|24
1655595800000|2022-06-18 23:43:20|19105.8|19015.8|19114.3|19024.3|19114.7|19024.7|19105.5|19015.5|33
1655595810000|2022-06-18 23:43:30|19114.1|19024.1|19118.7|19028.7|19122.1|19032.1|19108.7|19018.7|33
1655595820000|2022-06-18 23:43:40|19120.1|19030.1|19113.7|19023.7|19120.8|19030.8|19112.5|19022.5|25
1655595830000|2022-06-18 23:43:50|19110.2|19020.2|19101.9|19011.9|19110.6|19020.6|19101.9|19011.9|28
1655595840000|2022-06-18 23:44:00|19102.7|19012.7|19089.1|18999.1|19102.7|19012.7|19086.1|18996.1|26
1655595850000|2022-06-18 23:44:10|19088.2|18998.2|19069.8|18979.8|19088.2|18998.2|19066.1|18976.1|39
1655595860000|2022-06-18 23:44:20|19071.2|18981.2|19072.3|18982.3|19076|18986|19069.6|18979.6|34
1655595870000|2022-06-18 23:44:30|19072.7|18982.7|19068.2|18978.2|19073.9|18983.9|19066.9|18976.9|37
1655595880000|2022-06-18 23:44:40|19067.6|18977.6|19049|18959|19067.6|18977.6|19047.6|18957.6|40
1655595890000|2022-06-18 23:44:50|19047.3|18957.3|19003.8|18913.8|19047.5|18957.5|19001.5|18911.5|37
1655595900000|2022-06-18 23:45:00|19006.1|18916.1|19028.9|18938.9|19028.9|18938.9|19004|18914|40
1655595910000|2022-06-18 23:45:10|19028.8|18938.8|19013.6|18923.6|19034.1|18944.1|19013.6|18923.6|37
1655595920000|2022-06-18 23:45:20|19013|18923|19014.5|18924.5|19021.5|18931.5|19005.3|18915.3|38
1655595930000|2022-06-18 23:45:30|19019.4|18929.4|19037.6|18947.6|19039.3|18949.3|19019.2|18929.2|38
1655595940000|2022-06-18 23:45:40|19037.4|18947.4|19038.4|18948.4|19039.9|18949.9|19028.4|18938.4|40
1655595950000|2022-06-18 23:45:50|19038.6|18948.6|19055.1|18965.1|19059.9|18969.9|19038.6|18948.6|37
1655595960000|2022-06-18 23:46:00|19053.2|18963.2|19022.2|18932.2|19054|18964|19021.4|18931.4|39
1655595970000|2022-06-18 23:46:10|19019.8|18929.8|19023.6|18933.6|19027.4|18937.4|19018.3|18928.3|35
1655595980000|2022-06-18 23:46:20|19023.9|18933.9|19023.4|18933.4|19025.2|18935.2|19019.3|18929.3|37
1655595990000|2022-06-18 23:46:30|19023|18933|19029|18939|19029.3|18939.3|19022.9|18932.9|35
1655596000000|2022-06-18 23:46:40|19028.9|18938.9|19015.5|18925.5|19028.9|18938.9|19014.9|18924.9|27
1655596010000|2022-06-18 23:46:50|19016.2|18926.2|19009.8|18919.8|19016.2|18926.2|19007.1|18917.1|28
1655596020000|2022-06-18 23:47:00|19010|18920|19009.8|18919.8|19012.3|18922.3|19002.7|18912.7|36
1655596030000|2022-06-18 23:47:10|19009.5|18919.5|19006.5|18916.5|19009.5|18919.5|19003.9|18913.9|33
1655596040000|2022-06-18 23:47:20|19005.7|18915.7|18997.9|18907.9|19005.7|18915.7|18994.9|18904.9|33
1655596050000|2022-06-18 23:47:30|18997.8|18907.8|19012.6|18922.6|19012.6|18922.6|18997.8|18907.8|33
1655596060000|2022-06-18 23:47:40|19012.3|18922.3|19013.5|18923.5|19034.1|18944.1|19011.4|18921.4|39
1655596070000|2022-06-18 23:47:50|19011|18921|19001.5|18911.5|19014.5|18924.5|19000.1|18910.1|38
1655596080000|2022-06-18 23:48:00|19001.2|18911.2|19035|18945|19035.1|18945.1|18998.8|18908.8|38
1655596090000|2022-06-18 23:48:10|19033.7|18943.7|19024.7|18934.7|19036.2|18946.2|19024.7|18934.7|32
1655596100000|2022-06-18 23:48:20|19024.1|18934.1|19033.1|18943.1|19036.1|18946.1|19024.1|18934.1|33
1655596110000|2022-06-18 23:48:30|19033.6|18943.6|19034.7|18944.7|19034.9|18944.9|19029.7|18939.7|31
1655596120000|2022-06-18 23:48:40|19028.6|18938.6|19050|18960|19050.3|18960.3|19028.1|18938.1|37
1655596130000|2022-06-18 23:48:50|19051.7|18961.7|19050.3|18960.3|19055.9|18965.9|19050|18960|32
1655596140000|2022-06-18 23:49:00|19052.6|18962.6|19040|18950|19052.7|18962.7|19040|18950|28
1655596150000|2022-06-18 23:49:10|19039.3|18949.3|19040.6|18950.6|19043.4|18953.4|19033.4|18943.4|34
1655596160000|2022-06-18 23:49:20|19041.8|18951.8|19048|18958|19050.3|18960.3|19041.8|18951.8|37
1655596170000|2022-06-18 23:49:30|19049.7|18959.7|19050.2|18960.2|19055|18965|19045.7|18955.7|31
1655596180000|2022-06-18 23:49:40|19049.1|18959.1|19047|18957|19051|18961|19044.2|18954.2|34
1655596190000|2022-06-18 23:49:50|19046.9|18956.9|19057.4|18967.4|19057.9|18967.9|19046.9|18956.9|39
1655596200000|2022-06-18 23:50:00|19059|18969|19066.5|18976.5|19068.7|18978.7|19058.1|18968.1|32
1655596210000|2022-06-18 23:50:10|19066.6|18976.6|19058.9|18968.9|19069.6|18979.6|19057|18967|40
1655596220000|2022-06-18 23:50:20|19058.4|18968.4|19066.7|18976.7|19066.8|18976.8|19056.3|18966.3|31
1655596230000|2022-06-18 23:50:30|19066.4|18976.4|19058.5|18968.5|19067|18977|19056.5|18966.5|26
1655596240000|2022-06-18 23:50:40|19058.2|18968.2|19047.2|18957.2|19060.3|18970.3|19046.7|18956.7|35
1655596250000|2022-06-18 23:50:50|19046.1|18956.1|19058|18968|19058|18968|19042.4|18952.4|34
1655596260000|2022-06-18 23:51:00|19057.5|18967.5|19052.3|18962.3|19058.9|18968.9|19050.6|18960.6|32
1655596270000|2022-06-18 23:51:10|19052|18962|19034.8|18944.8|19052|18962|19033.5|18943.5|30
1655596280000|2022-06-18 23:51:20|19034.5|18944.5|19024.8|18934.8|19036.5|18946.5|19023|18933|31
1655596290000|2022-06-18 23:51:30|19025.5|18935.5|19028.6|18938.6|19031.7|18941.7|19023|18933|36
1655596300000|2022-06-18 23:51:40|19029.7|18939.7|19036.4|18946.4|19039.3|18949.3|19029.7|18939.7|37
1655596310000|2022-06-18 23:51:50|19036.3|18946.3|19023.4|18933.4|19037.3|18947.3|19019.8|18929.8|34
1655596320000|2022-06-18 23:52:00|19023.5|18933.5|19031.2|18941.2|19031.5|18941.5|19018.9|18928.9|36
1655596330000|2022-06-18 23:52:10|19031.7|18941.7|19021.4|18931.4|19031.7|18941.7|19012.3|18922.3|37
1655596340000|2022-06-18 23:52:20|19020.9|18930.9|19029.9|18939.9|19030|18940|19014.5|18924.5|33
1655596350000|2022-06-18 23:52:30|19030.8|18940.8|19036.2|18946.2|19036.7|18946.7|19030.7|18940.7|32
1655596360000|2022-06-18 23:52:40|19034.6|18944.6|19041.2|18951.2|19041.6|18951.6|19033.6|18943.6|33
1655596370000|2022-06-18 23:52:50|19041.4|18951.4|19039|18949|19041.4|18951.4|19034.2|18944.2|31
1655596380000|2022-06-18 23:53:00|19038.7|18948.7|19047.5|18957.5|19048.6|18958.6|19038.7|18948.7|33
1655596390000|2022-06-18 23:53:10|19047.6|18957.6|19065.1|18975.1|19065.3|18975.3|19047.1|18957.1|33
1655596400000|2022-06-18 23:53:20|19064.8|18974.8|19052.4|18962.4|19065.6|18975.6|19049.8|18959.8|37
1655596410000|2022-06-18 23:53:30|19052.2|18962.2|19039.9|18949.9|19061.3|18971.3|19038.4|18948.4|37
1655596420000|2022-06-18 23:53:40|19040|18950|19047.4|18957.4|19052.1|18962.1|19039.6|18949.6|36
1655596430000|2022-06-18 23:53:50|19048.6|18958.6|19052.7|18962.7|19054.3|18964.3|19048.6|18958.6|32
1655596440000|2022-06-18 23:54:00|19053.9|18963.9|19063.8|18973.8|19064.8|18974.8|19051.4|18961.4|36
1655596450000|2022-06-18 23:54:10|19064.2|18974.2|19050.9|18960.9|19065.5|18975.5|19050.3|18960.3|37
1655596460000|2022-06-18 23:54:20|19042.8|18952.8|19036.4|18946.4|19045.4|18955.4|19031.3|18941.3|34
1655596470000|2022-06-18 23:54:30|19035.3|18945.3|19042.2|18952.2|19045.3|18955.3|19035.3|18945.3|34
1655596480000|2022-06-18 23:54:40|19041.6|18951.6|19033.8|18943.8|19044|18954|19033.3|18943.3|39
1655596490000|2022-06-18 23:54:50|19034.3|18944.3|19026.7|18936.7|19035.7|18945.7|19018.5|18928.5|40
1655596500000|2022-06-18 23:55:00|19026.9|18936.9|19026.9|18936.9|19027.8|18937.8|19021.2|18931.2|34
1655596510000|2022-06-18 23:55:10|19026.7|18936.7|19025.5|18935.5|19026.7|18936.7|19020.8|18930.8|36
1655596520000|2022-06-18 23:55:20|19021.2|18931.2|19024.9|18934.9|19026.1|18936.1|19021.2|18931.2|30
1655596530000|2022-06-18 23:55:30|19025.3|18935.3|19023.2|18933.2|19026.7|18936.7|19022.7|18932.7|33
1655596540000|2022-06-18 23:55:40|19023|18933|19020.1|18930.1|19026.1|18936.1|19016.5|18926.5|30
1655596550000|2022-06-18 23:55:50|19021.7|18931.7|19013.8|18923.8|19022.6|18932.6|19013.8|18923.8|33
1655596560000|2022-06-18 23:56:00|19012|18922|19014.6|18924.6|19016.6|18926.6|19010|18920|33
1655596570000|2022-06-18 23:56:10|19013.7|18923.7|19015.6|18925.6|19015.7|18925.7|19012.7|18922.7|22
1655596580000|2022-06-18 23:56:20|19015.8|18925.8|19022.6|18932.6|19026.3|18936.3|19015.8|18925.8|35
1655596590000|2022-06-18 23:56:30|19022.1|18932.1|19021.4|18931.4|19024.8|18934.8|19018.9|18928.9|29
1655596600000|2022-06-18 23:56:40|19020.1|18930.1|19022|18932|19024.7|18934.7|19018.5|18928.5|25
1655596610000|2022-06-18 23:56:50|19021.9|18931.9|19022.1|18932.1|19022.2|18932.2|19015.5|18925.5|16
1655596620000|2022-06-18 23:57:00|19023|18933|19033|18943|19033.4|18943.4|19018.7|18928.7|23
1655596630000|2022-06-18 23:57:10|19033.1|18943.1|19048.6|18958.6|19050.9|18960.9|19033.1|18943.1|37
1655596640000|2022-06-18 23:57:20|19048.3|18958.3|19045.6|18955.6|19048.3|18958.3|19044.4|18954.4|23
1655596650000|2022-06-18 23:57:30|19045.5|18955.5|19049.1|18959.1|19049.5|18959.5|19045.4|18955.4|28
1655596660000|2022-06-18 23:57:40|19049.2|18959.2|19050.1|18960.1|19052.4|18962.4|19048.3|18958.3|29
1655596670000|2022-06-18 23:57:50|19049.6|18959.6|19057.5|18967.5|19057.5|18967.5|19049.6|18959.6|34
1655596680000|2022-06-18 23:58:00|19060.1|18970.1|19069.6|18979.6|19071.6|18981.6|19059.1|18969.1|32
1655596690000|2022-06-18 23:58:10|19070.6|18980.6|19052.8|18962.8|19071.3|18981.3|19049.7|18959.7|37
1655596700000|2022-06-18 23:58:20|19053.3|18963.3|19045.8|18955.8|19053.5|18963.5|19044.9|18954.9|30
1655596710000|2022-06-18 23:58:30|19046.5|18956.5|19015.8|18925.8|19047.3|18957.3|19013.8|18923.8|38
1655596720000|2022-06-18 23:58:40|19016.2|18926.2|19033.5|18943.5|19033.5|18943.5|19010.9|18920.9|39
1655596730000|2022-06-18 23:58:50|19034.7|18944.7|19046.7|18956.7|19049.1|18959.1|19034.7|18944.7|38
1655596740000|2022-06-18 23:59:00|19046.6|18956.6|19036.3|18946.3|19046.6|18956.6|19036.1|18946.1|36
1655596750000|2022-06-18 23:59:10|19036.5|18946.5|19020.3|18930.3|19037.1|18947.1|19017.8|18927.8|36
1655596760000|2022-06-18 23:59:20|19019.4|18929.4|19017.3|18927.3|19020|18930|19012.5|18922.5|34
1655596770000|2022-06-18 23:59:30|19017.2|18927.2|19010.8|18920.8|19018.5|18928.5|19010.8|18920.8|32
1655596780000|2022-06-18 23:59:40|19011.3|18921.3|19011.5|18921.5|19017.2|18927.2|19010.9|18920.9|33
1655596790000|2022-06-18 23:59:50|19011.4|18921.4|19001.1|18911.1|19011.4|18921.4|19001.1|18911.1|22
1655596800000|2022-06-19 00:00:00|19000.1|18910.1|19001.7|18911.7|19001.7|18911.7|18997.8|18907.8|34
1655596810000|2022-06-19 00:00:10|19001.6|18911.6|19024.6|18934.6|19032.6|18942.6|19001.5|18911.5|38
1655596820000|2022-06-19 00:00:20|19024.7|18934.7|19008|18918|19024.7|18934.7|19008|18918|38
1655596830000|2022-06-19 00:00:30|19007.6|18917.6|19022.1|18932.1|19022.1|18932.1|19004.3|18914.3|32
1655596840000|2022-06-19 00:00:40|19020.4|18930.4|19025.5|18935.5|19031.1|18941.1|19020.4|18930.4|33
1655596850000|2022-06-19 00:00:50|19025.9|18935.9|19032.6|18942.6|19033.7|18943.7|19025.9|18935.9|33
1655596860000|2022-06-19 00:01:00|19032.3|18942.3|19025.3|18935.3|19032.6|18942.6|19025.3|18935.3|37
1655596870000|2022-06-19 00:01:10|19022.8|18932.8|19008|18918|19023.1|18933.1|19007.2|18917.2|37
1655596880000|2022-06-19 00:01:20|19006.9|18916.9|18996.5|18906.5|19006.9|18916.9|18996.5|18906.5|35
1655596890000|2022-06-19 00:01:30|18995.6|18905.6|19002.7|18912.7|19002.7|18912.7|18995.1|18905.1|33
1655596900000|2022-06-19 00:01:40|19003.2|18913.2|19005.5|18915.5|19008.3|18918.3|19002.1|18912.1|31
1655596910000|2022-06-19 00:01:50|19005|18915|18989.3|18899.3|19005|18915|18987.2|18897.2|36
1655596920000|2022-06-19 00:02:00|18989.6|18899.6|18963.4|18873.4|18989.6|18899.6|18958.5|18868.5|40
1655596930000|2022-06-19 00:02:10|18962|18872|18962.1|18872.1|18963.3|18873.3|18952.8|18862.8|37
1655596940000|2022-06-19 00:02:20|18960.6|18870.6|18955.4|18865.4|18960.9|18870.9|18953.4|18863.4|35
1655596950000|2022-06-19 00:02:30|18956|18866|18948.2|18858.2|18960.9|18870.9|18948.2|18858.2|38
1655596960000|2022-06-19 00:02:40|18948|18858|18954.5|18864.5|18965.3|18875.3|18947.4|18857.4|38
1655596970000|2022-06-19 00:02:50|18956.6|18866.6|18926.2|18836.2|18956.7|18866.7|18923.9|18833.9|38
1655596980000|2022-06-19 00:03:00|18921.2|18831.2|18905.4|18815.4|18929.3|18839.3|18904.8|18814.8|38
1655596990000|2022-06-19 00:03:10|18906.4|18816.4|18895.6|18805.6|18906.4|18816.4|18890.8|18800.8|40
1655597000000|2022-06-19 00:03:20|18895.7|18805.7|18896.2|18806.2|18900.9|18810.9|18894.1|18804.1|37
1655597010000|2022-06-19 00:03:30|18892.2|18802.2|18936.2|18846.2|18936.3|18846.3|18891.3|18801.3|38
1655597020000|2022-06-19 00:03:40|18937.2|18847.2|18920.4|18830.4|18937.2|18847.2|18919.5|18829.5|40
1655597030000|2022-06-19 00:03:50|18921.2|18831.2|18940.5|18850.5|18941.7|18851.7|18915.1|18825.1|35
1655597040000|2022-06-19 00:04:00|18940.9|18850.9|18982.7|18892.7|18983.8|18893.8|18940.5|18850.5|37
1655597050000|2022-06-19 00:04:10|18977.7|18887.7|18977.9|18887.9|18980.8|18890.8|18970.2|18880.2|39
1655597060000|2022-06-19 00:04:20|18978|18888|18995.4|18905.4|19000.2|18910.2|18977.6|18887.6|38
1655597070000|2022-06-19 00:04:30|18999.5|18909.5|19010|18920|19013.2|18923.2|18995.5|18905.5|33
1655597080000|2022-06-19 00:04:40|19010.3|18920.3|19005.4|18915.4|19010.5|18920.5|18996|18906|35
1655597090000|2022-06-19 00:04:50|19005.2|18915.2|19001.6|18911.6|19005.9|18915.9|19000.3|18910.3|35
1655597100000|2022-06-19 00:05:00|19001.9|18911.9|19012.9|18922.9|19014.7|18924.7|18999.5|18909.5|38
1655597110000|2022-06-19 00:05:10|19014.1|18924.1|19010.1|18920.1|19014.5|18924.5|19004|18914|34
1655597120000|2022-06-19 00:05:20|19010|18920|19004.4|18914.4|19016.3|18926.3|19000.4|18910.4|38
1655597130000|2022-06-19 00:05:30|18999.7|18909.7|19005.7|18915.7|19005.8|18915.8|18976.8|18886.8|38
1655597140000|2022-06-19 00:05:40|19005.4|18915.4|19009.9|18919.9|19015.9|18925.9|19003.7|18913.7|34
1655597150000|2022-06-19 00:05:50|19010.6|18920.6|19027.5|18937.5|19029.9|18939.9|19007.9|18917.9|31
1655597160000|2022-06-19 00:06:00|19028.2|18938.2|19022.8|18932.8|19034.2|18944.2|19022.8|18932.8|33
1655597170000|2022-06-19 00:06:10|19023|18933|19024.3|18934.3|19026.5|18936.5|19013.4|18923.4|38
1655597180000|2022-06-19 00:06:20|19024.7|18934.7|19042.2|18952.2|19049.3|18959.3|19021.9|18931.9|36
1655597190000|2022-06-19 00:06:30|19043.5|18953.5|19065.1|18975.1|19065.1|18975.1|19040.9|18950.9|39
1655597200000|2022-06-19 00:06:40|19064|18974|19049|18959|19068.6|18978.6|19049|18959|35
1655597210000|2022-06-19 00:06:50|19048.9|18958.9|19067|18977|19067.3|18977.3|19047.8|18957.8|40
1655597220000|2022-06-19 00:07:00|19066.8|18976.8|19094|19004|19094|19004|19066.8|18976.8|39
1655597230000|2022-06-19 00:07:10|19093.9|19003.9|19067.3|18977.3|19093.9|19003.9|19067.3|18977.3|40
1655597240000|2022-06-19 00:07:20|19068.9|18978.9|19060.9|18970.9|19068.9|18978.9|19060.5|18970.5|36
1655597250000|2022-06-19 00:07:30|19063.1|18973.1|19061.3|18971.3|19067.3|18977.3|19056.1|18966.1|36
1655597260000|2022-06-19 00:07:40|19061.2|18971.2|19068.2|18978.2|19068.2|18978.2|19055.5|18965.5|36
1655597270000|2022-06-19 00:07:50|19068.7|18978.7|19075.4|18985.4|19081.6|18991.6|19063|18973|39
1655597280000|2022-06-19 00:08:00|19076.4|18986.4|19081.7|18991.7|19083.7|18993.7|19072.4|18982.4|37
1655597290000|2022-06-19 00:08:10|19081.4|18991.4|19092.3|19002.3|19093.3|19003.3|19080|18990|36
1655597300000|2022-06-19 00:08:20|19091.7|19001.7|19094.7|19004.7|19100.6|19010.6|19091.7|19001.7|40
1655597310000|2022-06-19 00:08:30|19094.2|19004.2|19085.3|18995.3|19094.2|19004.2|19082.4|18992.4|38
1655597320000|2022-06-19 00:08:40|19085|18995|19083.4|18993.4|19085|18995|19080.5|18990.5|30
1655597330000|2022-06-19 00:08:50|19084.8|18994.8|19100.6|19010.6|19100.6|19010.6|19083.3|18993.3|37
1655597340000|2022-06-19 00:09:00|19098.9|19008.9|19089.3|18999.3|19098.9|19008.9|19088.8|18998.8|38
1655597350000|2022-06-19 00:09:10|19089.2|18999.2|19095.7|19005.7|19097.2|19007.2|19088.5|18998.5|34
1655597360000|2022-06-19 00:09:20|19094.8|19004.8|19081.3|18991.3|19095|19005|19080.8|18990.8|29
1655597370000|2022-06-19 00:09:30|19081.2|18991.2|19094.1|19004.1|19094.1|19004.1|19080.6|18990.6|26
1655597380000|2022-06-19 00:09:40|19094.3|19004.3|19090.9|19000.9|19097.4|19007.4|19089.1|18999.1|33
1655597390000|2022-06-19 00:09:50|19090.7|19000.7|19096.7|19006.7|19097.2|19007.2|19088.2|18998.2|34
1655597400000|2022-06-19 00:10:00|19095.5|19005.5|19098.8|19008.8|19098.8|19008.8|19088.9|18998.9|34
1655597410000|2022-06-19 00:10:10|19099.9|19009.9|19105.6|19015.6|19115.4|19025.4|19099.6|19009.6|37
1655597420000|2022-06-19 00:10:20|19106.4|19016.4|19118.7|19028.7|19127.9|19037.9|19106.4|19016.4|36
1655597430000|2022-06-19 00:10:30|19118.8|19028.8|19112.9|19022.9|19125.9|19035.9|19111.4|19021.4|39
1655597440000|2022-06-19 00:10:40|19113.4|19023.4|19115.5|19025.5|19119.5|19029.5|19113.3|19023.3|33
1655597450000|2022-06-19 00:10:50|19115.3|19025.3|19115.4|19025.4|19117.5|19027.5|19113.9|19023.9|33
1655597460000|2022-06-19 00:11:00|19115.2|19025.2|19080.5|18990.5|19116.6|19026.6|19077.1|18987.1|37
1655597470000|2022-06-19 00:11:10|19081.9|18991.9|19069.7|18979.7|19082.9|18992.9|19067.7|18977.7|38
1655597480000|2022-06-19 00:11:20|19064.8|18974.8|19079.1|18989.1|19082.5|18992.5|19064.5|18974.5|39
1655597490000|2022-06-19 00:11:30|19080|18990|19079.5|18989.5|19087|18997|19079|18989|35
1655597500000|2022-06-19 00:11:40|19079.7|18989.7|19061.1|18971.1|19079.7|18989.7|19060.9|18970.9|37
1655597510000|2022-06-19 00:11:50|19061.6|18971.6|19057.3|18967.3|19065.2|18975.2|19057|18967|36
1655597520000|2022-06-19 00:12:00|19057|18967|19036.5|18946.5|19057.5|18967.5|19035.6|18945.6|37
1655597530000|2022-06-19 00:12:10|19036.4|18946.4|19023.1|18933.1|19036.9|18946.9|19021.9|18931.9|32
1655597540000|2022-06-19 00:12:20|19023.7|18933.7|18998.2|18908.2|19024.4|18934.4|18998.1|18908.1|35
1655597550000|2022-06-19 00:12:30|18993|18903|19002.3|18912.3|19003.6|18913.6|18987.4|18897.4|40
1655597560000|2022-06-19 00:12:40|19001.8|18911.8|19018.1|18928.1|19018.8|18928.8|19000.8|18910.8|34
1655597570000|2022-06-19 00:12:50|19018.2|18928.2|19004.8|18914.8|19019|18929|19004.8|18914.8|37
1655597580000|2022-06-19 00:13:00|19003.7|18913.7|18999.9|18909.9|19004.7|18914.7|18996.8|18906.8|36
1655597590000|2022-06-19 00:13:10|19000.3|18910.3|19001|18911|19003.3|18913.3|18995.3|18905.3|35
1655597600000|2022-06-19 00:13:20|19000.7|18910.7|18987.2|18897.2|19001.1|18911.1|18983.5|18893.5|33
1655597610000|2022-06-19 00:13:30|18986.6|18896.6|18996.3|18906.3|18999|18909|18983.8|18893.8|29
1655597620000|2022-06-19 00:13:40|18995.5|18905.5|18986.3|18896.3|18995.9|18905.9|18986.3|18896.3|33
1655597630000|2022-06-19 00:13:50|18988.1|18898.1|18992.5|18902.5|18994|18904|18980.9|18890.9|39
1655597640000|2022-06-19 00:14:00|18991.9|18901.9|18977.5|18887.5|18991.9|18901.9|18975.8|18885.8|33
1655597650000|2022-06-19 00:14:10|18977.7|18887.7|18970.1|18880.1|18978.7|18888.7|18958.8|18868.8|37
1655597660000|2022-06-19 00:14:20|18968.7|18878.7|18965.8|18875.8|18969.3|18879.3|18960.8|18870.8|35
1655597670000|2022-06-19 00:14:30|18966.5|18876.5|18968.6|18878.6|18968.6|18878.6|18963.3|18873.3|37
1655597680000|2022-06-19 00:14:40|18963.4|18873.4|18964.8|18874.8|18971.5|18881.5|18963.4|18873.4|32
1655597690000|2022-06-19 00:14:50|18965|18875|18956.5|18866.5|18972|18882|18956.5|18866.5|39
1655597700000|2022-06-19 00:15:00|18955.7|18865.7|18963.9|18873.9|18969.1|18879.1|18953.4|18863.4|38
1655597710000|2022-06-19 00:15:10|18962.9|18872.9|18951.3|18861.3|18963.5|18873.5|18951.3|18861.3|31
1655597720000|2022-06-19 00:15:20|18951.2|18861.2|18984.4|18894.4|18984.4|18894.4|18949.7|18859.7|39
1655597730000|2022-06-19 00:15:30|18985.9|18895.9|18999|18909|19001.4|18911.4|18985.9|18895.9|37
1655597740000|2022-06-19 00:15:40|18998.8|18908.8|18968.5|18878.5|18998.8|18908.8|18968.5|18878.5|38
1655597750000|2022-06-19 00:15:50|18968.9|18878.9|18957.3|18867.3|18969.3|18879.3|18956.7|18866.7|36
1655597760000|2022-06-19 00:16:00|18957.2|18867.2|18957|18867|18957.2|18867.2|18949.1|18859.1|36
1655597770000|2022-06-19 00:16:10|18956.6|18866.6|18952.3|18862.3|18956.6|18866.6|18950.2|18860.2|36
1655597780000|2022-06-19 00:16:20|18952.6|18862.6|18973|18883|18973|18883|18950.7|18860.7|38
1655597790000|2022-06-19 00:16:30|18975.6|18885.6|18979.8|18889.8|18985.3|18895.3|18975.6|18885.6|37
1655597800000|2022-06-19 00:16:40|18980.8|18890.8|18986.5|18896.5|18987.6|18897.6|18980.8|18890.8|37
1655597810000|2022-06-19 00:16:50|18985.9|18895.9|18986.4|18896.4|18990.4|18900.4|18981.7|18891.7|35
1655597820000|2022-06-19 00:17:00|18985.7|18895.7|19000.7|18910.7|19000.8|18910.8|18979.7|18889.7|38
1655597830000|2022-06-19 00:17:10|19000.5|18910.5|18992.6|18902.6|19003.3|18913.3|18992|18902|32
1655597840000|2022-06-19 00:17:20|18988.3|18898.3|19009.1|18919.1|19009.6|18919.6|18988.3|18898.3|38
1655597850000|2022-06-19 00:17:30|19009|18919|19011|18921|19012.8|18922.8|19007.3|18917.3|32
1655597860000|2022-06-19 00:17:40|19010.4|18920.4|19019.5|18929.5|19022.3|18932.3|19008.8|18918.8|36
1655597870000|2022-06-19 00:17:50|19018.5|18928.5|19032.3|18942.3|19032.3|18942.3|19017.8|18927.8|37
1655597880000|2022-06-19 00:18:00|19039.4|18949.4|19022.9|18932.9|19040.6|18950.6|19021.8|18931.8|39
1655597890000|2022-06-19 00:18:10|19023.2|18933.2|19016.9|18926.9|19023.2|18933.2|19016.9|18926.9|30
1655597900000|2022-06-19 00:18:20|19016.8|18926.8|19014.2|18924.2|19016.9|18926.9|19012.6|18922.6|30
1655597910000|2022-06-19 00:18:30|19015.9|18925.9|19024.7|18934.7|19025.4|18935.4|19015.9|18925.9|29
1655597920000|2022-06-19 00:18:40|19023.7|18933.7|19030.2|18940.2|19032.2|18942.2|19020.1|18930.1|37
1655597930000|2022-06-19 00:18:50|19031.1|18941.1|19043.2|18953.2|19044.6|18954.6|19031.1|18941.1|38
1655597940000|2022-06-19 00:19:00|19043|18953|19049.5|18959.5|19050.8|18960.8|19043|18953|37
1655597950000|2022-06-19 00:19:10|19048.3|18958.3|19030.8|18940.8|19048.4|18958.4|19028.8|18938.8|37
1655597960000|2022-06-19 00:19:20|19029.5|18939.5|19020.6|18930.6|19029.5|18939.5|19014.5|18924.5|34
1655597970000|2022-06-19 00:19:30|19023|18933|19038.2|18948.2|19043.9|18953.9|19023|18933|38
1655597980000|2022-06-19 00:19:40|19041.4|18951.4|19036.1|18946.1|19041.4|18951.4|19031|18941|37
1655597990000|2022-06-19 00:19:50|19035.9|18945.9|19045.1|18955.1|19045.1|18955.1|19035.3|18945.3|33
1655598000000|2022-06-19 00:20:00|19046.7|18956.7|19048.6|18958.6|19050.4|18960.4|19045.9|18955.9|33
1655598010000|2022-06-19 00:20:10|19048.8|18958.8|19048.2|18958.2|19051|18961|19045.9|18955.9|34
1655598020000|2022-06-19 00:20:20|19049.6|18959.6|19042.3|18952.3|19049.6|18959.6|19041.5|18951.5|34
1655598030000|2022-06-19 00:20:30|19042.4|18952.4|19043.6|18953.6|19045.9|18955.9|19039|18949|39
1655598040000|2022-06-19 00:20:40|19044.5|18954.5|19056.4|18966.4|19056.4|18966.4|19039.8|18949.8|38
1655598050000|2022-06-19 00:20:50|19056.5|18966.5|19068.5|18978.5|19068.5|18978.5|19056.5|18966.5|33
1655598060000|2022-06-19 00:21:00|19068.1|18978.1|19093|19003|19093|19003|19068.1|18978.1|37
1655598070000|2022-06-19 00:21:10|19092.4|19002.4|19077.8|18987.8|19097|19007|19076.6|18986.6|35
1655598080000|2022-06-19 00:21:20|19078.2|18988.2|19104.8|19014.8|19105.2|19015.2|19076.1|18986.1|34
1655598090000|2022-06-19 00:21:30|19103.7|19013.7|19096.8|19006.8|19105.4|19015.4|19095.1|19005.1|39
1655598100000|2022-06-19 00:21:40|19096.2|19006.2|19129.7|19039.7|19129.7|19039.7|19095.9|19005.9|38
1655598110000|2022-06-19 00:21:50|19137.9|19047.9|19132.5|19042.5|19142.7|19052.7|19131.1|19041.1|40
1655598120000|2022-06-19 00:22:00|19135.9|19045.9|19131.2|19041.2|19135.9|19045.9|19123.4|19033.4|36
1655598130000|2022-06-19 00:22:10|19131.6|19041.6|19137|19047|19140.1|19050.1|19131.6|19041.6|39
1655598140000|2022-06-19 00:22:20|19137.3|19047.3|19131.7|19041.7|19137.3|19047.3|19130.9|19040.9|37
1655598150000|2022-06-19 00:22:30|19132.8|19042.8|19138.5|19048.5|19140.6|19050.6|19132.8|19042.8|32
1655598160000|2022-06-19 00:22:40|19138.4|19048.4|19135.4|19045.4|19139.6|19049.6|19132.3|19042.3|32
1655598170000|2022-06-19 00:22:50|19135.6|19045.6|19139|19049|19139|19049|19133.7|19043.7|31
1655598180000|2022-06-19 00:23:00|19138.8|19048.8|19136.1|19046.1|19138.9|19048.9|19132.8|19042.8|39
1655598190000|2022-06-19 00:23:10|19136.3|19046.3|19134.8|19044.8|19137.8|19047.8|19134.3|19044.3|35
1655598200000|2022-06-19 00:23:20|19134.7|19044.7|19127.3|19037.3|19136.4|19046.4|19125.7|19035.7|36
1655598210000|2022-06-19 00:23:30|19127|19037|19132.1|19042.1|19133.4|19043.4|19126.5|19036.5|30
1655598220000|2022-06-19 00:23:40|19131.8|19041.8|19149.7|19059.7|19150.9|19060.9|19131.8|19041.8|37
1655598230000|2022-06-19 00:23:50|19151.5|19061.5|19174|19084|19177|19087|19151.5|19061.5|37
1655598240000|2022-06-19 00:24:00|19173.9|19083.9|19203.7|19113.7|19208.1|19118.1|19173.9|19083.9|38
1655598250000|2022-06-19 00:24:10|19202.9|19112.9|19216.5|19126.5|19219.6|19129.6|19201.2|19111.2|37
1655598260000|2022-06-19 00:24:20|19219.4|19129.4|19206.7|19116.7|19221.8|19131.8|19205.8|19115.8|39
1655598270000|2022-06-19 00:24:30|19206|19116|19213.5|19123.5|19216|19126|19193.3|19103.3|38
1655598280000|2022-06-19 00:24:40|19213.1|19123.1|19206.7|19116.7|19213.4|19123.4|19206.2|19116.2|38
1655598290000|2022-06-19 00:24:50|19205.3|19115.3|19142.7|19052.7|19205.6|19115.6|19142.7|19052.7|38
1655598300000|2022-06-19 00:25:00|19146.2|19056.2|19145.8|19055.8|19149.2|19059.2|19134.4|19044.4|39
1655598310000|2022-06-19 00:25:10|19140.2|19050.2|19135.4|19045.4|19141.7|19051.7|19133.6|19043.6|38
1655598320000|2022-06-19 00:25:20|19138.6|19048.6|19136.5|19046.5|19138.6|19048.6|19133.4|19043.4|36
1655598330000|2022-06-19 00:25:30|19132|19042|19127.9|19037.9|19132.5|19042.5|19127.9|19037.9|33
1655598340000|2022-06-19 00:25:40|19128.3|19038.3|19151.1|19061.1|19151.1|19061.1|19128.3|19038.3|29
1655598350000|2022-06-19 00:25:50|19151.7|19061.7|19179.5|19089.5|19189.9|19099.9|19151.7|19061.7|40
1655598360000|2022-06-19 00:26:00|19181.4|19091.4|19206.1|19116.1|19206.5|19116.5|19177.1|19087.1|40
1655598370000|2022-06-19 00:26:10|19204|19114|19182|19092|19204.9|19114.9|19177.2|19087.2|39
1655598380000|2022-06-19 00:26:20|19182.6|19092.6|19184.8|19094.8|19185.1|19095.1|19177.6|19087.6|36
1655598390000|2022-06-19 00:26:30|19184.7|19094.7|19193.7|19103.7|19194.1|19104.1|19182.4|19092.4|34
1655598400000|2022-06-19 00:26:40|19193.8|19103.8|19154.5|19064.5|19193.8|19103.8|19154.5|19064.5|35
1655598410000|2022-06-19 00:26:50|19155.2|19065.2|19156.3|19066.3|19156.4|19066.4|19140.9|19050.9|34
1655598420000|2022-06-19 00:27:00|19159.2|19069.2|19153.7|19063.7|19159.6|19069.6|19152.9|19062.9|27
1655598430000|2022-06-19 00:27:10|19153.8|19063.8|19155.4|19065.4|19163.8|19073.8|19153.8|19063.8|31
1655598440000|2022-06-19 00:27:20|19156.1|19066.1|19136.4|19046.4|19156.5|19066.5|19134|19044|38
1655598450000|2022-06-19 00:27:30|19139.9|19049.9|19156.4|19066.4|19156.4|19066.4|19138.4|19048.4|33
1655598460000|2022-06-19 00:27:40|19156.5|19066.5|19150|19060|19158.9|19068.9|19148.4|19058.4|30
1655598470000|2022-06-19 00:27:50|19150.3|19060.3|19158.6|19068.6|19158.7|19068.7|19148.5|19058.5|33
1655598480000|2022-06-19 00:28:00|19158.7|19068.7|19158.6|19068.6|19174.6|19084.6|19158.6|19068.6|38
1655598490000|2022-06-19 00:28:10|19159.1|19069.1|19170.2|19080.2|19170.2|19080.2|19159.1|19069.1|36
1655598500000|2022-06-19 00:28:20|19172.7|19082.7|19177.6|19087.6|19178.6|19088.6|19172.5|19082.5|31
1655598510000|2022-06-19 00:28:30|19177|19087|19144.7|19054.7|19177|19087|19144.7|19054.7|38
1655598520000|2022-06-19 00:28:40|19146.5|19056.5|19144.1|19054.1|19153|19063|19140.3|19050.3|37
1655598530000|2022-06-19 00:28:50|19143.6|19053.6|19154.2|19064.2|19155.6|19065.6|19141.6|19051.6|37
1655598540000|2022-06-19 00:29:00|19154|19064|19158.3|19068.3|19158.9|19068.9|19153.3|19063.3|29
1655598550000|2022-06-19 00:29:10|19158.1|19068.1|19139.9|19049.9|19158.3|19068.3|19139.9|19049.9|36
1655598560000|2022-06-19 00:29:20|19136.1|19046.1|19126.4|19036.4|19138.2|19048.2|19122.9|19032.9|34
1655598570000|2022-06-19 00:29:30|19126.6|19036.6|19126.5|19036.5|19130.4|19040.4|19115.9|19025.9|39
1655598580000|2022-06-19 00:29:40|19131.5|19041.5|19127.2|19037.2|19135.5|19045.5|19122.4|19032.4|37
1655598590000|2022-06-19 00:29:50|19124.9|19034.9|19134.5|19044.5|19134.7|19044.7|19120.9|19030.9|33
1655598600000|2022-06-19 00:30:00|19133.3|19043.3|19151.7|19061.7|19154.5|19064.5|19129.3|19039.3|37
1655598610000|2022-06-19 00:30:10|19152.6|19062.6|19176|19086|19176|19086|19152.5|19062.5|39
1655598620000|2022-06-19 00:30:20|19176.2|19086.2|19176|19086|19177.7|19087.7|19171|19081|36
1655598630000|2022-06-19 00:30:30|19175.9|19085.9|19179.6|19089.6|19182.6|19092.6|19175.9|19085.9|28
1655598640000|2022-06-19 00:30:40|19177.6|19087.6|19178.4|19088.4|19185.5|19095.5|19177.5|19087.5|35
1655598650000|2022-06-19 00:30:50|19178.9|19088.9|19182.4|19092.4|19182.6|19092.6|19176.6|19086.6|34
1655598660000|2022-06-19 00:31:00|19182.3|19092.3|19192.9|19102.9|19195.2|19105.2|19182.3|19092.3|33
1655598670000|2022-06-19 00:31:10|19192.7|19102.7|19180.7|19090.7|19192.7|19102.7|19179.3|19089.3|37
1655598680000|2022-06-19 00:31:20|19183.2|19093.2|19173.8|19083.8|19186.9|19096.9|19173.5|19083.5|35
1655598690000|2022-06-19 00:31:30|19173.3|19083.3|19165.7|19075.7|19173.3|19083.3|19162|19072|31
1655598700000|2022-06-19 00:31:40|19166.3|19076.3|19172|19082|19172.9|19082.9|19166.2|19076.2|19
1655598710000|2022-06-19 00:31:50|19172.3|19082.3|19157.6|19067.6|19174.1|19084.1|19157.6|19067.6|34
1655598720000|2022-06-19 00:32:00|19155.5|19065.5|19135.7|19045.7|19155.5|19065.5|19134.4|19044.4|36
1655598730000|2022-06-19 00:32:10|19134.3|19044.3|19118.1|19028.1|19134.3|19044.3|19114.5|19024.5|40
1655598740000|2022-06-19 00:32:20|19117.9|19027.9|19103.9|19013.9|19119.1|19029.1|19103.9|19013.9|37
1655598750000|2022-06-19 00:32:30|19103.5|19013.5|19112.2|19022.2|19112.5|19022.5|19100.1|19010.1|36
1655598760000|2022-06-19 00:32:40|19114|19024|19137.3|19047.3|19140.7|19050.7|19114|19024|37
1655598770000|2022-06-19 00:32:50|19137.6|19047.6|19121.2|19031.2|19137.6|19047.6|19119.1|19029.1|35
1655598780000|2022-06-19 00:33:00|19120.6|19030.6|19119|19029|19124.6|19034.6|19116.9|19026.9|33
1655598790000|2022-06-19 00:33:10|19120.1|19030.1|19121|19031|19123.3|19033.3|19116.6|19026.6|29
1655598800000|2022-06-19 00:33:20|19120.5|19030.5|19124.4|19034.4|19125.6|19035.6|19112.3|19022.3|36
1655598810000|2022-06-19 00:33:30|19128.8|19038.8|19123.5|19033.5|19128.9|19038.9|19120.6|19030.6|37
1655598820000|2022-06-19 00:33:40|19121.2|19031.2|19114.8|19024.8|19121.4|19031.4|19114.6|19024.6|30
1655598830000|2022-06-19 00:33:50|19110.9|19020.9|19071.2|18981.2|19112.1|19022.1|19070.4|18980.4|39
1655598840000|2022-06-19 00:34:00|19070.9|18980.9|19053.3|18963.3|19071.1|18981.1|19051.3|18961.3|38
1655598850000|2022-06-19 00:34:10|19052.7|18962.7|19051.9|18961.9|19057.8|18967.8|19051.9|18961.9|37
1655598860000|2022-06-19 00:34:20|19053.7|18963.7|19060|18970|19060|18970|19053.7|18963.7|29
1655598870000|2022-06-19 00:34:30|19059.7|18969.7|19075.7|18985.7|19080.1|18990.1|19059.7|18969.7|38
1655598880000|2022-06-19 00:34:40|19075.5|18985.5|19080.6|18990.6|19080.6|18990.6|19072.6|18982.6|34
1655598890000|2022-06-19 00:34:50|19082.2|18992.2|19069.9|18979.9|19083.1|18993.1|19069.9|18979.9|32
1655598900000|2022-06-19 00:35:00|19069.5|18979.5|19075.9|18985.9|19076|18986|19064.7|18974.7|36
1655598910000|2022-06-19 00:35:10|19076.9|18986.9|19108.4|19018.4|19109|19019|19076.6|18986.6|36
1655598920000|2022-06-19 00:35:20|19108.5|19018.5|19123.4|19033.4|19124.9|19034.9|19107.1|19017.1|36
1655598930000|2022-06-19 00:35:30|19116.1|19026.1|19133.4|19043.4|19135.4|19045.4|19116.1|19026.1|36
1655598940000|2022-06-19 00:35:40|19133.1|19043.1|19134.4|19044.4|19135.6|19045.6|19132.7|19042.7|33
1655598950000|2022-06-19 00:35:50|19133.8|19043.8|19141.3|19051.3|19141.3|19051.3|19130.3|19040.3|26
1655598960000|2022-06-19 00:36:00|19147|19057|19169|19079|19169.3|19079.3|19143.7|19053.7|40
1655598970000|2022-06-19 00:36:10|19170.3|19080.3|19154.6|19064.6|19171.9|19081.9|19154.2|19064.2|38
1655598980000|2022-06-19 00:36:20|19154.5|19064.5|19158.9|19068.9|19158.9|19068.9|19150.9|19060.9|27
1655598990000|2022-06-19 00:36:30|19160|19070|19183.7|19093.7|19183.7|19093.7|19157.5|19067.5|36
1655599000000|2022-06-19 00:36:40|19185.3|19095.3|19194.9|19104.9|19194.9|19104.9|19184.7|19094.7|34
1655599010000|2022-06-19 00:36:50|19196.7|19106.7|19203.5|19113.5|19207.5|19117.5|19196.5|19106.5|37
1655599020000|2022-06-19 00:37:00|19204.2|19114.2|19170|19080|19204.2|19114.2|19167.6|19077.6|37
1655599030000|2022-06-19 00:37:10|19170.8|19080.8|19179.8|19089.8|19181.2|19091.2|19160.1|19070.1|39
1655599040000|2022-06-19 00:37:20|19178.6|19088.6|19178.2|19088.2|19183.3|19093.3|19174|19084|36
1655599050000|2022-06-19 00:37:30|19178.3|19088.3|19168.2|19078.2|19178.5|19088.5|19167.9|19077.9|34
1655599060000|2022-06-19 00:37:40|19168|19078|19171.6|19081.6|19173.7|19083.7|19164.2|19074.2|37
1655599070000|2022-06-19 00:37:50|19172.1|19082.1|19174.2|19084.2|19174.4|19084.4|19167.1|19077.1|25
1655599080000|2022-06-19 00:38:00|19174.4|19084.4|19163.9|19073.9|19174.4|19084.4|19152.2|19062.2|39
1655599090000|2022-06-19 00:38:10|19162|19072|19153.6|19063.6|19162.3|19072.3|19150.6|19060.6|31
1655599100000|2022-06-19 00:38:20|19152|19062|19151|19061|19152.1|19062.1|19148.9|19058.9|31
1655599110000|2022-06-19 00:38:30|19150.9|19060.9|19158.4|19068.4|19160.6|19070.6|19150.9|19060.9|28
1655599120000|2022-06-19 00:38:40|19158.9|19068.9|19152.3|19062.3|19158.9|19068.9|19151.1|19061.1|33
1655599130000|2022-06-19 00:38:50|19152.2|19062.2|19150|19060|19152.8|19062.8|19148.4|19058.4|31
1655599140000|2022-06-19 00:39:00|19150.1|19060.1|19146.5|19056.5|19150.2|19060.2|19146.5|19056.5|24
1655599150000|2022-06-19 00:39:10|19146.6|19056.6|19161.3|19071.3|19161.9|19071.9|19146.5|19056.5|27
1655599160000|2022-06-19 00:39:20|19163.4|19073.4|19153.4|19063.4|19171.5|19081.5|19153.4|19063.4|36
1655599170000|2022-06-19 00:39:30|19154.2|19064.2|19157.7|19067.7|19162.7|19072.7|19153.5|19063.5|25
1655599180000|2022-06-19 00:39:40|19161.9|19071.9|19175.4|19085.4|19177.4|19087.4|19161.9|19071.9|35
1655599190000|2022-06-19 00:39:50|19175.5|19085.5|19176.8|19086.8|19181|19091|19175.3|19085.3|26
1655599200000|2022-06-19 00:40:00|19178.1|19088.1|19161.1|19071.1|19182|19092|19160.9|19070.9|30
1655599210000|2022-06-19 00:40:10|19160.6|19070.6|19158.1|19068.1|19160.6|19070.6|19157|19067|30
1655599220000|2022-06-19 00:40:20|19158.3|19068.3|19136.5|19046.5|19158.3|19068.3|19135.1|19045.1|35
1655599230000|2022-06-19 00:40:30|19136.6|19046.6|19120.3|19030.3|19137.1|19047.1|19120.3|19030.3|30
1655599240000|2022-06-19 00:40:40|19131.2|19041.2|19141.3|19051.3|19141.4|19051.4|19130.1|19040.1|35
1655599250000|2022-06-19 00:40:50|19141.4|19051.4|19118.8|19028.8|19141.4|19051.4|19116.5|19026.5|31
1655599260000|2022-06-19 00:41:00|19119.5|19029.5|19128|19038|19128.2|19038.2|19116|19026|35
1655599270000|2022-06-19 00:41:10|19128.2|19038.2|19150.3|19060.3|19153.2|19063.2|19128.2|19038.2|32
1655599280000|2022-06-19 00:41:20|19150.5|19060.5|19134.7|19044.7|19151.2|19061.2|19134.5|19044.5|35
1655599290000|2022-06-19 00:41:30|19135.1|19045.1|19132.1|19042.1|19135.6|19045.6|19126.8|19036.8|36
1655599300000|2022-06-19 00:41:40|19131|19041|19125.9|19035.9|19131.2|19041.2|19123.2|19033.2|29
1655599310000|2022-06-19 00:41:50|19125.6|19035.6|19120.8|19030.8|19125.6|19035.6|19119.1|19029.1|25
1655599320000|2022-06-19 00:42:00|19120.5|19030.5|19116.7|19026.7|19120.5|19030.5|19116.7|19026.7|33
1655599330000|2022-06-19 00:42:10|19118.1|19028.1|19118.8|19028.8|19122.3|19032.3|19116.1|19026.1|33
1655599340000|2022-06-19 00:42:20|19118.6|19028.6|19115.5|19025.5|19119.2|19029.2|19115.2|19025.2|27
1655599350000|2022-06-19 00:42:30|19115.4|19025.4|19126.4|19036.4|19126.4|19036.4|19115.4|19025.4|32
1655599360000|2022-06-19 00:42:40|19128.5|19038.5|19130|19040|19133.1|19043.1|19128.1|19038.1|33
1655599370000|2022-06-19 00:42:50|19129.4|19039.4|19110|19020|19129.4|19039.4|19109.2|19019.2|34
1655599380000|2022-06-19 00:43:00|19110.8|19020.8|19109|19019|19110.8|19020.8|19107.3|19017.3|34
1655599390000|2022-06-19 00:43:10|19108.9|19018.9|19123.3|19033.3|19123.3|19033.3|19107.5|19017.5|31
1655599400000|2022-06-19 00:43:20|19124|19034|19118.8|19028.8|19125.6|19035.6|19117.6|19027.6|35
1655599410000|2022-06-19 00:43:30|19118.9|19028.9|19121.6|19031.6|19122.1|19032.1|19113.8|19023.8|29
1655599420000|2022-06-19 00:43:40|19119.9|19029.9|19114.9|19024.9|19121.2|19031.2|19114.8|19024.8|28
1655599430000|2022-06-19 00:43:50|19114.2|19024.2|19099.3|19009.3|19114.2|19024.2|19099.3|19009.3|30
1655599440000|2022-06-19 00:44:00|19099.4|19009.4|19104|19014|19104.8|19014.8|19095.9|19005.9|31
1655599450000|2022-06-19 00:44:10|19103.9|19013.9|19118.3|19028.3|19120.4|19030.4|19103.9|19013.9|38
1655599460000|2022-06-19 00:44:20|19118.4|19028.4|19128.3|19038.3|19128.3|19038.3|19118.4|19028.4|31
1655599470000|2022-06-19 00:44:30|19127.3|19037.3|19115.9|19025.9|19130|19040|19113.7|19023.7|31
1655599480000|2022-06-19 00:44:40|19116.2|19026.2|19128.4|19038.4|19128.4|19038.4|19116.2|19026.2|35
1655599490000|2022-06-19 00:44:50|19128.2|19038.2|19131.6|19041.6|19131.9|19041.9|19128.2|19038.2|24
1655599500000|2022-06-19 00:45:00|19132.6|19042.6|19135.1|19045.1|19136|19046|19131.2|19041.2|32
1655599510000|2022-06-19 00:45:10|19135|19045|19127.2|19037.2|19137.2|19047.2|19124.1|19034.1|38
1655599520000|2022-06-19 00:45:20|19129.4|19039.4|19122.7|19032.7|19130.5|19040.5|19122.7|19032.7|31
1655599530000|2022-06-19 00:45:30|19122.9|19032.9|19112.3|19022.3|19123.3|19033.3|19111.3|19021.3|32
1655599540000|2022-06-19 00:45:40|19111.3|19021.3|19086.9|18996.9|19111.3|19021.3|19084.8|18994.8|34
1655599550000|2022-06-19 00:45:50|19088.1|18998.1|19073.9|18983.9|19088.1|18998.1|19072.8|18982.8|38
1655599560000|2022-06-19 00:46:00|19073.8|18983.8|19064.1|18974.1|19075.4|18985.4|19060.3|18970.3|36
1655599570000|2022-06-19 00:46:10|19063.5|18973.5|19061.3|18971.3|19066.2|18976.2|19059.4|18969.4|39
1655599580000|2022-06-19 00:46:20|19063|18973|19048.9|18958.9|19063|18973|19048.9|18958.9|36
1655599590000|2022-06-19 00:46:30|19050|18960|19045.8|18955.8|19050.1|18960.1|19044.9|18954.9|36
1655599600000|2022-06-19 00:46:40|19045.4|18955.4|19059.5|18969.5|19060.1|18970.1|19043.3|18953.3|37
1655599610000|2022-06-19 00:46:50|19058.9|18968.9|19046.3|18956.3|19060|18970|19043.6|18953.6|35
1655599620000|2022-06-19 00:47:00|19045.6|18955.6|19038.1|18948.1|19046.4|18956.4|19037|18947|36
1655599630000|2022-06-19 00:47:10|19036.4|18946.4|19019.9|18929.9|19036.4|18946.4|19017.8|18927.8|34
1655599640000|2022-06-19 00:47:20|19020.1|18930.1|19017.7|18927.7|19022|18932|19011.5|18921.5|36
1655599650000|2022-06-19 00:47:30|19018.1|18928.1|19027.5|18937.5|19032.7|18942.7|19018.1|18928.1|33
1655599660000|2022-06-19 00:47:40|19028.3|18938.3|19029.1|18939.1|19030.8|18940.8|19026.5|18936.5|31
1655599670000|2022-06-19 00:47:50|19030.8|18940.8|19055.7|18965.7|19055.7|18965.7|19030.3|18940.3|25
1655599680000|2022-06-19 00:48:00|19058.4|18968.4|19059.8|18969.8|19066.4|18976.4|19058|18968|40
1655599690000|2022-06-19 00:48:10|19060.5|18970.5|19024.5|18934.5|19060.5|18970.5|19023.9|18933.9|37
1655599700000|2022-06-19 00:48:20|19026.2|18936.2|19020.6|18930.6|19027.4|18937.4|19014.6|18924.6|33
1655599710000|2022-06-19 00:48:30|19020.7|18930.7|19026.7|18936.7|19030.9|18940.9|19020.1|18930.1|36
1655599720000|2022-06-19 00:48:40|19033.1|18943.1|19018.7|18928.7|19037|18947|19015.1|18925.1|38
1655599730000|2022-06-19 00:48:50|19018.4|18928.4|19017|18927|19025.3|18935.3|19014.6|18924.6|37
1655599740000|2022-06-19 00:49:00|19017.1|18927.1|19019.3|18929.3|19021.2|18931.2|19015.3|18925.3|33
1655599750000|2022-06-19 00:49:10|19021.9|18931.9|19015.1|18925.1|19029.7|18939.7|19014.5|18924.5|38
1655599760000|2022-06-19 00:49:20|19014.5|18924.5|19012.5|18922.5|19015|18925|19011.2|18921.2|26
1655599770000|2022-06-19 00:49:30|19012.1|18922.1|19017|18927|19022.3|18932.3|19012.1|18922.1|26
1655599780000|2022-06-19 00:49:40|19017.4|18927.4|19005.4|18915.4|19017.4|18927.4|19003.6|18913.6|33
1655599790000|2022-06-19 00:49:50|19005.3|18915.3|19009.6|18919.6|19009.6|18919.6|19004.4|18914.4|35
1655599800000|2022-06-19 00:50:00|19011.2|18921.2|19004.9|18914.9|19013.3|18923.3|19004.4|18914.4|32
1655599810000|2022-06-19 00:50:10|19004.7|18914.7|19004.7|18914.7|19006.3|18916.3|18994.5|18904.5|31
1655599820000|2022-06-19 00:50:20|19005.2|18915.2|19014.4|18924.4|19016.2|18926.2|19005.2|18915.2|23
1655599830000|2022-06-19 00:50:30|19014.3|18924.3|19007.1|18917.1|19014.3|18924.3|19005.3|18915.3|34
1655599840000|2022-06-19 00:50:40|19007.2|18917.2|18999.5|18909.5|19008.5|18918.5|18999.1|18909.1|33
1655599850000|2022-06-19 00:50:50|18999.3|18909.3|18996.1|18906.1|19000.7|18910.7|18995.8|18905.8|26
1655599860000|2022-06-19 00:51:00|18996.3|18906.3|18984.2|18894.2|18996.3|18906.3|18983.2|18893.2|36
1655599870000|2022-06-19 00:51:10|18984.7|18894.7|18985.9|18895.9|18988.7|18898.7|18983.8|18893.8|32
1655599880000|2022-06-19 00:51:20|18986.2|18896.2|18991.8|18901.8|18991.9|18901.9|18982.9|18892.9|34
1655599890000|2022-06-19 00:51:30|18993.7|18903.7|18998.3|18908.3|18999.9|18909.9|18993|18903|34
1655599900000|2022-06-19 00:51:40|18998.5|18908.5|18996.2|18906.2|19000.2|18910.2|18996.2|18906.2|30
1655599910000|2022-06-19 00:51:50|18996|18906|18982.8|18892.8|18996|18906|18982.8|18892.8|34
1655599920000|2022-06-19 00:52:00|18985.6|18895.6|18987.5|18897.5|18988.8|18898.8|18984.4|18894.4|28
1655599930000|2022-06-19 00:52:10|18988.3|18898.3|18985.8|18895.8|18988.9|18898.9|18984.3|18894.3|33
1655599940000|2022-06-19 00:52:20|18985.3|18895.3|18985.4|18895.4|18987.7|18897.7|18983.1|18893.1|26
1655599950000|2022-06-19 00:52:30|18985|18895|19015.7|18925.7|19020.3|18930.3|18984.5|18894.5|40
1655599960000|2022-06-19 00:52:40|19018.9|18928.9|19018.3|18928.3|19021|18931|19013.5|18923.5|35
1655599970000|2022-06-19 00:52:50|19015.5|18925.5|18997.7|18907.7|19015.5|18925.5|18997.7|18907.7|37
1655599980000|2022-06-19 00:53:00|18993.6|18903.6|18986.7|18896.7|18993.6|18903.6|18981|18891|37
1655599990000|2022-06-19 00:53:10|18986.4|18896.4|18969.4|18879.4|18986.4|18896.4|18967.1|18877.1|37
1655600000000|2022-06-19 00:53:20|18966.9|18876.9|18971.4|18881.4|18980|18890|18966.9|18876.9|35
1655600010000|2022-06-19 00:53:30|18971.1|18881.1|18976.4|18886.4|18978.9|18888.9|18971.1|18881.1|29
1655600020000|2022-06-19 00:53:40|18976.7|18886.7|18967.9|18877.9|18977.3|18887.3|18967.9|18877.9|35
1655600030000|2022-06-19 00:53:50|18968|18878|18971.4|18881.4|18977.7|18887.7|18966.7|18876.7|30
1655600040000|2022-06-19 00:54:00|18972.3|18882.3|18965.3|18875.3|18973.4|18883.4|18962.7|18872.7|37
1655600050000|2022-06-19 00:54:10|18963.9|18873.9|18964.1|18874.1|18966.8|18876.8|18961.5|18871.5|33
1655600060000|2022-06-19 00:54:20|18964|18874|18958.1|18868.1|18964.2|18874.2|18958.1|18868.1|33
1655600070000|2022-06-19 00:54:30|18957.2|18867.2|18963.4|18873.4|18963.4|18873.4|18951.1|18861.1|37
1655600080000|2022-06-19 00:54:40|18969.7|18879.7|18988|18898|18988|18898|18969.7|18879.7|36
1655600090000|2022-06-19 00:54:50|18989.8|18899.8|18991.7|18901.7|18993|18903|18987.6|18897.6|37
1655600100000|2022-06-19 00:55:00|18992.7|18902.7|18986.3|18896.3|18992.7|18902.7|18985.9|18895.9|34
1655600110000|2022-06-19 00:55:10|18986.2|18896.2|18969.4|18879.4|18986.2|18896.2|18969.4|18879.4|38
1655600120000|2022-06-19 00:55:20|18968.4|18878.4|18966.1|18876.1|18969.6|18879.6|18964.7|18874.7|34
1655600130000|2022-06-19 00:55:30|18966|18876|18960.4|18870.4|18966|18876|18958.2|18868.2|33
1655600140000|2022-06-19 00:55:40|18960.8|18870.8|18963.3|18873.3|18966.2|18876.2|18960.8|18870.8|30
1655600150000|2022-06-19 00:55:50|18964.3|18874.3|18967.4|18877.4|18969|18879|18964|18874|35
1655600160000|2022-06-19 00:56:00|18966|18876|18980.7|18890.7|18982.6|18892.6|18966|18876|31
1655600170000|2022-06-19 00:56:10|18979.4|18889.4|18977.8|18887.8|18979.4|18889.4|18968|18878|33
1655600180000|2022-06-19 00:56:20|18978.4|18888.4|18970.9|18880.9|18980.4|18890.4|18970.9|18880.9|32
1655600190000|2022-06-19 00:56:30|18970.7|18880.7|18973.5|18883.5|18974.1|18884.1|18970.3|18880.3|33
1655600200000|2022-06-19 00:56:40|18973.9|18883.9|18972.2|18882.2|18975.2|18885.2|18971|18881|31
1655600210000|2022-06-19 00:56:50|18972.4|18882.4|18970.7|18880.7|18973.9|18883.9|18967.7|18877.7|36
1655600220000|2022-06-19 00:57:00|18971.1|18881.1|19001.3|18911.3|19016.8|18926.8|18968.8|18878.8|39
1655600230000|2022-06-19 00:57:10|19003.4|18913.4|19014.3|18924.3|19016|18926|19000.7|18910.7|37
1655600240000|2022-06-19 00:57:20|19012.5|18922.5|19020.8|18930.8|19021.2|18931.2|19010.4|18920.4|37
1655600250000|2022-06-19 00:57:30|19020.1|18930.1|19015.3|18925.3|19020.3|18930.3|19008.5|18918.5|32
1655600260000|2022-06-19 00:57:40|19015.6|18925.6|19012|18922|19016.3|18926.3|19004.7|18914.7|36
1655600270000|2022-06-19 00:57:50|19012.1|18922.1|19010.8|18920.8|19017|18927|19010|18920|35
1655600280000|2022-06-19 00:58:00|19010.3|18920.3|18998.9|18908.9|19010.3|18920.3|18998.4|18908.4|25
1655600290000|2022-06-19 00:58:10|18998.8|18908.8|18974.1|18884.1|18999.6|18909.6|18972.5|18882.5|38
1655600300000|2022-06-19 00:58:20|18974|18884|18984.7|18894.7|18986.3|18896.3|18970.7|18880.7|38
1655600310000|2022-06-19 00:58:30|18984.6|18894.6|18985.5|18895.5|18985.5|18895.5|18982.5|18892.5|33
1655600320000|2022-06-19 00:58:40|18985.3|18895.3|18985.7|18895.7|18985.8|18895.8|18984.4|18894.4|20
1655600330000|2022-06-19 00:58:50|18985.4|18895.4|18986.8|18896.8|18994.6|18904.6|18984.6|18894.6|31
1655600340000|2022-06-19 00:59:00|18986.9|18896.9|18993.9|18903.9|18998.5|18908.5|18986.6|18896.6|36
1655600350000|2022-06-19 00:59:10|18995|18905|18990|18900|18995|18905|18980.4|18890.4|33
1655600360000|2022-06-19 00:59:20|18990.3|18900.3|18996.1|18906.1|18997.2|18907.2|18990.3|18900.3|34
1655600370000|2022-06-19 00:59:30|18996|18906|18999.6|18909.6|19002.2|18912.2|18995|18905|30
1655600380000|2022-06-19 00:59:40|19000|18910|19001.4|18911.4|19006.7|18916.7|18997.5|18907.5|25
1655600390000|2022-06-19 00:59:50|19000.4|18910.4|19002.5|18912.5|19005.1|18915.1|19000.4|18910.4|27
1655600400000|2022-06-19 01:00:00|18998.1|18908.1|19011.9|18921.9|19011.9|18921.9|18998.1|18908.1|32
1655600410000|2022-06-19 01:00:10|19013.1|18923.1|19018.7|18928.7|19020.4|18930.4|19013.1|18923.1|34
1655600420000|2022-06-19 01:00:20|19017|18927|19009.5|18919.5|19017|18927|19009.5|18919.5|34
1655600430000|2022-06-19 01:00:30|19007.6|18917.6|19024.2|18934.2|19024.2|18934.2|19007.6|18917.6|29
1655600440000|2022-06-19 01:00:40|19023.5|18933.5|19017.2|18927.2|19024.2|18934.2|19016.7|18926.7|33
1655600450000|2022-06-19 01:00:50|19011.6|18921.6|19019.1|18929.1|19019.1|18929.1|19011.1|18921.1|27
1655600460000|2022-06-19 01:01:00|19019.7|18929.7|19023.4|18933.4|19023.4|18933.4|19017.6|18927.6|30
1655600470000|2022-06-19 01:01:10|19017.3|18927.3|19024.8|18934.8|19026.1|18936.1|19017.3|18927.3|31
1655600480000|2022-06-19 01:01:20|19023.1|18933.1|19025.5|18935.5|19025.5|18935.5|19021.9|18931.9|34
1655600490000|2022-06-19 01:01:30|19026.6|18936.6|19024.8|18934.8|19033.5|18943.5|19024.7|18934.7|36
1655600500000|2022-06-19 01:01:40|19024.7|18934.7|19032.6|18942.6|19037.6|18947.6|19024.5|18934.5|34
1655600510000|2022-06-19 01:01:50|19032.7|18942.7|19038.6|18948.6|19039.5|18949.5|19031.6|18941.6|29
1655600520000|2022-06-19 01:02:00|19038.3|18948.3|19034.5|18944.5|19038.3|18948.3|19029.9|18939.9|35
1655600530000|2022-06-19 01:02:10|19035.1|18945.1|19033.2|18943.2|19036|18946|19032.1|18942.1|27
1655600540000|2022-06-19 01:02:20|19033.1|18943.1|19050.8|18960.8|19051|18961|19032.6|18942.6|29
1655600550000|2022-06-19 01:02:30|19050.4|18960.4|19055.1|18965.1|19057.9|18967.9|19050.4|18960.4|34
1655600560000|2022-06-19 01:02:40|19055|18965|19058|18968|19058.1|18968.1|19050.7|18960.7|27
1655600570000|2022-06-19 01:02:50|19057.9|18967.9|19061.5|18971.5|19065.6|18975.6|19051.7|18961.7|34
1655600580000|2022-06-19 01:03:00|19061.1|18971.1|19044.6|18954.6|19061.1|18971.1|19043.6|18953.6|32
1655600590000|2022-06-19 01:03:10|19045.6|18955.6|19045.4|18955.4|19048.6|18958.6|19044.2|18954.2|36
1655600600000|2022-06-19 01:03:20|19044.9|18954.9|19056.3|18966.3|19056.3|18966.3|19044.9|18954.9|37
1655600610000|2022-06-19 01:03:30|19057.2|18967.2|19052.7|18962.7|19057.2|18967.2|19051.4|18961.4|29
1655600620000|2022-06-19 01:03:40|19052.8|18962.8|19041.6|18951.6|19053.6|18963.6|19041.6|18951.6|36
1655600630000|2022-06-19 01:03:50|19037.9|18947.9|19023.2|18933.2|19037.9|18947.9|19022.7|18932.7|33
1655600640000|2022-06-19 01:04:00|19025|18935|19021.2|18931.2|19026.4|18936.4|19020.5|18930.5|24
1655600650000|2022-06-19 01:04:10|19020.6|18930.6|19017.4|18927.4|19022.5|18932.5|19015.3|18925.3|30
1655600660000|2022-06-19 01:04:20|19017.5|18927.5|19012.4|18922.4|19018.9|18928.9|19010.6|18920.6|35
1655600670000|2022-06-19 01:04:30|19010.1|18920.1|18998.5|18908.5|19011|18921|18993.5|18903.5|33
1655600680000|2022-06-19 01:04:40|18998.6|18908.6|18997.3|18907.3|18998.6|18908.6|18993.3|18903.3|36
1655600690000|2022-06-19 01:04:50|18996.6|18906.6|19000.1|18910.1|19008.9|18918.9|18996.6|18906.6|35
1655600700000|2022-06-19 01:05:00|18999.5|18909.5|19007|18917|19010.4|18920.4|18999.5|18909.5|34
1655600710000|2022-06-19 01:05:10|19005|18915|18995.9|18905.9|19007|18917|18995.4|18905.4|29
1655600720000|2022-06-19 01:05:20|18994.1|18904.1|18987.2|18897.2|18994.6|18904.6|18983.3|18893.3|35
1655600730000|2022-06-19 01:05:30|18986.4|18896.4|18985.3|18895.3|18987.7|18897.7|18984.2|18894.2|28
1655600740000|2022-06-19 01:05:40|18986.2|18896.2|18979.1|18889.1|18986.9|18896.9|18973.8|18883.8|33
1655600750000|2022-06-19 01:05:50|18978.8|18888.8|18976.7|18886.7|18984.7|18894.7|18976.7|18886.7|39
1655600760000|2022-06-19 01:06:00|18976.6|18886.6|18960.1|18870.1|18976.6|18886.6|18957|18867|36
1655600770000|2022-06-19 01:06:10|18960.3|18870.3|18955|18865|18960.3|18870.3|18951.8|18861.8|37
1655600780000|2022-06-19 01:06:20|18954.7|18864.7|18951.4|18861.4|18954.8|18864.8|18951.4|18861.4|27
1655600790000|2022-06-19 01:06:30|18952.2|18862.2|18933.2|18843.2|18952.2|18862.2|18931|18841|36
1655600800000|2022-06-19 01:06:40|18934.6|18844.6|18939.7|18849.7|18943.7|18853.7|18934.6|18844.6|34
1655600810000|2022-06-19 01:06:50|18940.6|18850.6|18932.4|18842.4|18942|18852|18930.6|18840.6|30
1655600820000|2022-06-19 01:07:00|18932.7|18842.7|18926.4|18836.4|18936.9|18846.9|18925.3|18835.3|35
1655600830000|2022-06-19 01:07:10|18925.6|18835.6|18928.1|18838.1|18935.3|18845.3|18923.4|18833.4|37
1655600840000|2022-06-19 01:07:20|18927.8|18837.8|18929.5|18839.5|18939.4|18849.4|18922.6|18832.6|36
1655600850000|2022-06-19 01:07:30|18929.6|18839.6|18973.6|18883.6|18973.6|18883.6|18929.3|18839.3|38
1655600860000|2022-06-19 01:07:40|18970.6|18880.6|18954.8|18864.8|18984|18894|18954.3|18864.3|39
1655600870000|2022-06-19 01:07:50|18952.7|18862.7|18950|18860|18957.3|18867.3|18948.5|18858.5|32
1655600880000|2022-06-19 01:08:00|18949.2|18859.2|18968.7|18878.7|18969|18879|18948.5|18858.5|35
1655600890000|2022-06-19 01:08:10|18968.2|18878.2|18966.2|18876.2|18979.7|18889.7|18966.2|18876.2|33
1655600900000|2022-06-19 01:08:20|18965.4|18875.4|18947.8|18857.8|18965.8|18875.8|18947.8|18857.8|33
1655600910000|2022-06-19 01:08:30|18948|18858|18961|18871|18961.1|18871.1|18948|18858|31
1655600920000|2022-06-19 01:08:40|18961.5|18871.5|18959.2|18869.2|18962.4|18872.4|18956.5|18866.5|35
1655600930000|2022-06-19 01:08:50|18959|18869|18953.9|18863.9|18960.9|18870.9|18951.8|18861.8|33
1655600940000|2022-06-19 01:09:00|18955.2|18865.2|18956.9|18866.9|18957.9|18867.9|18952.1|18862.1|27
1655600950000|2022-06-19 01:09:10|18956.6|18866.6|18947|18857|18960.5|18870.5|18947|18857|32
1655600960000|2022-06-19 01:09:20|18947.4|18857.4|18944.2|18854.2|18947.4|18857.4|18943.6|18853.6|29
1655600970000|2022-06-19 01:09:30|18940.9|18850.9|18939.6|18849.6|18942.2|18852.2|18937.4|18847.4|34
1655600980000|2022-06-19 01:09:40|18939.9|18849.9|18933.6|18843.6|18939.9|18849.9|18931.8|18841.8|33
1655600990000|2022-06-19 01:09:50|18932.9|18842.9|18931.3|18841.3|18936.3|18846.3|18929.7|18839.7|30
1655601000000|2022-06-19 01:10:00|18931.2|18841.2|18932.3|18842.3|18932.3|18842.3|18920.5|18830.5|29
1655601010000|2022-06-19 01:10:10|18932|18842|18930.4|18840.4|18932.8|18842.8|18929.4|18839.4|31
1655601020000|2022-06-19 01:10:20|18930.3|18840.3|18942.3|18852.3|18949.2|18859.2|18929.5|18839.5|35
1655601030000|2022-06-19 01:10:30|18942.4|18852.4|18945.2|18855.2|18953.9|18863.9|18936.7|18846.7|32
1655601040000|2022-06-19 01:10:40|18945.3|18855.3|18957.9|18867.9|18957.9|18867.9|18945.2|18855.2|29
1655601050000|2022-06-19 01:10:50|18958.4|18868.4|18956.1|18866.1|18958.4|18868.4|18956.1|18866.1|24
1655601060000|2022-06-19 01:11:00|18955.3|18865.3|18955.1|18865.1|18955.9|18865.9|18954.8|18864.8|20
1655601070000|2022-06-19 01:11:10|18955.3|18865.3|18957.7|18867.7|18959|18869|18955.2|18865.2|26
1655601080000|2022-06-19 01:11:20|18957.8|18867.8|18965.7|18875.7|18966.5|18876.5|18957.5|18867.5|23
1655601090000|2022-06-19 01:11:30|18966.1|18876.1|18965.9|18875.9|18966.1|18876.1|18958|18868|29
1655601100000|2022-06-19 01:11:40|18967.7|18877.7|18973.3|18883.3|18978.8|18888.8|18967.7|18877.7|31
1655601110000|2022-06-19 01:11:50|18973|18883|18976.2|18886.2|18979.7|18889.7|18971.3|18881.3|29
1655601120000|2022-06-19 01:12:00|18975.9|18885.9|18976.1|18886.1|18976.3|18886.3|18975.9|18885.9|18
1655601130000|2022-06-19 01:12:10|18976.2|18886.2|18956.3|18866.3|18976.9|18886.9|18956.3|18866.3|35
1655601140000|2022-06-19 01:12:20|18955.9|18865.9|18929.7|18839.7|18956.8|18866.8|18929.7|18839.7|34
1655601150000|2022-06-19 01:12:30|18926.6|18836.6|18918.8|18828.8|18930.6|18840.6|18916.8|18826.8|35
1655601160000|2022-06-19 01:12:40|18918.5|18828.5|18932|18842|18932|18842|18918.5|18828.5|33
1655601170000|2022-06-19 01:12:50|18933.1|18843.1|18928|18838|18934.3|18844.3|18926.3|18836.3|31
1655601180000|2022-06-19 01:13:00|18929.8|18839.8|18934.1|18844.1|18937.9|18847.9|18928.1|18838.1|36
1655601190000|2022-06-19 01:13:10|18932.7|18842.7|18935.4|18845.4|18940.9|18850.9|18931.5|18841.5|27
1655601200000|2022-06-19 01:13:20|18935.3|18845.3|18928.1|18838.1|18935.4|18845.4|18926.6|18836.6|32
1655601210000|2022-06-19 01:13:30|18929.2|18839.2|18935.4|18845.4|18935.4|18845.4|18926.9|18836.9|32
1655601220000|2022-06-19 01:13:40|18934.9|18844.9|18932.3|18842.3|18934.9|18844.9|18931.1|18841.1|27
1655601230000|2022-06-19 01:13:50|18931.9|18841.9|18921.6|18831.6|18932|18842|18921.5|18831.5|25
1655601240000|2022-06-19 01:14:00|18920.8|18830.8|18919.8|18829.8|18921.8|18831.8|18915.9|18825.9|30
1655601250000|2022-06-19 01:14:10|18919.9|18829.9|18929.7|18839.7|18929.7|18839.7|18913.1|18823.1|34
1655601260000|2022-06-19 01:14:20|18929.9|18839.9|18936.4|18846.4|18938.6|18848.6|18929.9|18839.9|32
1655601270000|2022-06-19 01:14:30|18936.7|18846.7|18934.9|18844.9|18937|18847|18934|18844|33
1655601280000|2022-06-19 01:14:40|18934.8|18844.8|18946.7|18856.7|18946.7|18856.7|18934.8|18844.8|28
1655601290000|2022-06-19 01:14:50|18946.8|18856.8|18954.3|18864.3|18956.5|18866.5|18946.8|18856.8|25
1655601300000|2022-06-19 01:15:00|18954.9|18864.9|18940.8|18850.8|18955.9|18865.9|18937.2|18847.2|35
1655601310000|2022-06-19 01:15:10|18943.3|18853.3|18962.1|18872.1|18964.3|18874.3|18943.3|18853.3|34
1655601320000|2022-06-19 01:15:20|18961|18871|18962.3|18872.3|18965.2|18875.2|18957.5|18867.5|29
1655601330000|2022-06-19 01:15:30|18962.1|18872.1|18966.1|18876.1|18966.1|18876.1|18956.1|18866.1|33
1655601340000|2022-06-19 01:15:40|18966.4|18876.4|18955.8|18865.8|18968.7|18878.7|18955.8|18865.8|32
1655601350000|2022-06-19 01:15:50|18958.6|18868.6|18949.4|18859.4|18960.2|18870.2|18948.6|18858.6|31
1655601360000|2022-06-19 01:16:00|18947.9|18857.9|18953.4|18863.4|18953.5|18863.5|18946.8|18856.8|25
1655601370000|2022-06-19 01:16:10|18954.2|18864.2|18961.9|18871.9|18962.7|18872.7|18954.2|18864.2|33
1655601380000|2022-06-19 01:16:20|18962.1|18872.1|18957.4|18867.4|18963.2|18873.2|18957.4|18867.4|29
1655601390000|2022-06-19 01:16:30|18957.3|18867.3|18954.1|18864.1|18958.3|18868.3|18954.1|18864.1|29
1655601400000|2022-06-19 01:16:40|18954.9|18864.9|18960.9|18870.9|18962.6|18872.6|18954|18864|33
1655601410000|2022-06-19 01:16:50|18961|18871|18961.6|18871.6|18962.7|18872.7|18960.6|18870.6|16
1655601420000|2022-06-19 01:17:00|18961.7|18871.7|18957.5|18867.5|18962.3|18872.3|18956.9|18866.9|27
1655601430000|2022-06-19 01:17:10|18958.1|18868.1|18956.6|18866.6|18958.7|18868.7|18953.7|18863.7|28
1655601440000|2022-06-19 01:17:20|18956.4|18866.4|18957|18867|18957.5|18867.5|18956.3|18866.3|25
1655601450000|2022-06-19 01:17:30|18956.7|18866.7|18952.2|18862.2|18959.2|18869.2|18952.2|18862.2|28
1655601460000|2022-06-19 01:17:40|18951.8|18861.8|18954|18864|18954.7|18864.7|18951.7|18861.7|21
1655601470000|2022-06-19 01:17:50|18953.4|18863.4|18952.3|18862.3|18954.7|18864.7|18950.2|18860.2|26
1655601480000|2022-06-19 01:18:00|18951.9|18861.9|18959|18869|18959|18869|18951.7|18861.7|25
1655601490000|2022-06-19 01:18:10|18958.7|18868.7|18961.6|18871.6|18962.4|18872.4|18958.6|18868.6|22
1655601500000|2022-06-19 01:18:20|18961.2|18871.2|18958.7|18868.7|18963.6|18873.6|18956|18866|31
1655601510000|2022-06-19 01:18:30|18960.5|18870.5|18963.9|18873.9|18965.4|18875.4|18960.3|18870.3|26
1655601520000|2022-06-19 01:18:40|18962|18872|18960.4|18870.4|18962.1|18872.1|18958.9|18868.9|19
1655601530000|2022-06-19 01:18:50|18958.3|18868.3|18940.6|18850.6|18958.3|18868.3|18939.7|18849.7|25
1655601540000|2022-06-19 01:19:00|18938.7|18848.7|18928.1|18838.1|18942.1|18852.1|18927.1|18837.1|29
1655601550000|2022-06-19 01:19:10|18927.9|18837.9|18929|18839|18932.1|18842.1|18923.8|18833.8|34
1655601560000|2022-06-19 01:19:20|18928.8|18838.8|18924.5|18834.5|18928.8|18838.8|18918.2|18828.2|33
1655601570000|2022-06-19 01:19:30|18924.2|18834.2|18910.1|18820.1|18926.7|18836.7|18910.1|18820.1|34
1655601580000|2022-06-19 01:19:40|18909.4|18819.4|18902.4|18812.4|18909.4|18819.4|18900.6|18810.6|40
1655601590000|2022-06-19 01:19:50|18901|18811|18888.9|18798.9|18903.8|18813.8|18888.9|18798.9|35
1655601600000|2022-06-19 01:20:00|18888.1|18798.1|18898.1|18808.1|18900|18810|18879.7|18789.7|38
1655601610000|2022-06-19 01:20:10|18894.3|18804.3|18903.6|18813.6|18904.6|18814.6|18893.4|18803.4|37
1655601620000|2022-06-19 01:20:20|18904.1|18814.1|18873.5|18783.5|18904.1|18814.1|18873.5|18783.5|40
1655601630000|2022-06-19 01:20:30|18873.2|18783.2|18877.3|18787.3|18877.7|18787.7|18873.2|18783.2|34
1655601640000|2022-06-19 01:20:40|18877.4|18787.4|18846.4|18756.4|18877.8|18787.8|18842.8|18752.8|33
1655601650000|2022-06-19 01:20:50|18846|18756|18823.3|18733.3|18846|18756|18820.7|18730.7|38
1655601660000|2022-06-19 01:21:00|18824.1|18734.1|18829|18739|18830.6|18740.6|18814.7|18724.7|39
1655601670000|2022-06-19 01:21:10|18828.8|18738.8|18829.9|18739.9|18835.1|18745.1|18819.4|18729.4|38
1655601680000|2022-06-19 01:21:20|18831.9|18741.9|18802.1|18712.1|18833.4|18743.4|18802.1|18712.1|35
1655601690000|2022-06-19 01:21:30|18802.8|18712.8|18784.8|18694.8|18803.9|18713.9|18783|18693|39
1655601700000|2022-06-19 01:21:40|18788.4|18698.4|18791.6|18701.6|18796.7|18706.7|18784.7|18694.7|38
1655601710000|2022-06-19 01:21:50|18790.8|18700.8|18800|18710|18801.4|18711.4|18784.9|18694.9|37
1655601720000|2022-06-19 01:22:00|18800.2|18710.2|18813.5|18723.5|18818.6|18728.6|18798.3|18708.3|32
1655601730000|2022-06-19 01:22:10|18816.6|18726.6|18824.4|18734.4|18832.5|18742.5|18810.5|18720.5|38
1655601740000|2022-06-19 01:22:20|18824.2|18734.2|18826.7|18736.7|18827.5|18737.5|18821.9|18731.9|30
1655601750000|2022-06-19 01:22:30|18826.5|18736.5|18828.8|18738.8|18828.8|18738.8|18821.6|18731.6|31
1655601760000|2022-06-19 01:22:40|18842.8|18752.8|18864.5|18774.5|18867.4|18777.4|18842.8|18752.8|37
1655601770000|2022-06-19 01:22:50|18864.3|18774.3|18861.8|18771.8|18866.3|18776.3|18858.8|18768.8|32
1655601780000|2022-06-19 01:23:00|18859.4|18769.4|18858.9|18768.9|18862.8|18772.8|18858.7|18768.7|31
1655601790000|2022-06-19 01:23:10|18858.5|18768.5|18836.6|18746.6|18860.1|18770.1|18836.4|18746.4|33
1655601800000|2022-06-19 01:23:20|18836.1|18746.1|18827.3|18737.3|18839.9|18749.9|18824.5|18734.5|39
1655601810000|2022-06-19 01:23:30|18827.4|18737.4|18853.9|18763.9|18853.9|18763.9|18825.8|18735.8|37
1655601820000|2022-06-19 01:23:40|18854.1|18764.1|18847.8|18757.8|18856.9|18766.9|18844.9|18754.9|36
1655601830000|2022-06-19 01:23:50|18846.5|18756.5|18852|18762|18852.7|18762.7|18846.1|18756.1|37
1655601840000|2022-06-19 01:24:00|18850|18760|18855.2|18765.2|18856.1|18766.1|18846.9|18756.9|39
1655601850000|2022-06-19 01:24:10|18855.3|18765.3|18853.7|18763.7|18858.4|18768.4|18852.1|18762.1|34
1655601860000|2022-06-19 01:24:20|18855.9|18765.9|18851.5|18761.5|18855.9|18765.9|18846.4|18756.4|27
1655601870000|2022-06-19 01:24:30|18851.9|18761.9|18844.6|18754.6|18851.9|18761.9|18843.8|18753.8|29
1655601880000|2022-06-19 01:24:40|18845.5|18755.5|18846.5|18756.5|18847.4|18757.4|18842|18752|32
1655601890000|2022-06-19 01:24:50|18846.4|18756.4|18838|18748|18846.4|18756.4|18835.4|18745.4|36
1655601900000|2022-06-19 01:25:00|18836.3|18746.3|18846.9|18756.9|18853.6|18763.6|18834|18744|36
1655601910000|2022-06-19 01:25:10|18846.8|18756.8|18841.2|18751.2|18847|18757|18839.7|18749.7|27
1655601920000|2022-06-19 01:25:20|18841.4|18751.4|18849.7|18759.7|18850.7|18760.7|18837.4|18747.4|35
1655601930000|2022-06-19 01:25:30|18850.9|18760.9|18851.9|18761.9|18852.3|18762.3|18848.3|18758.3|27
1655601940000|2022-06-19 01:25:40|18851.5|18761.5|18846.2|18756.2|18856.5|18766.5|18845|18755|29
1655601950000|2022-06-19 01:25:50|18846.1|18756.1|18844.4|18754.4|18846.1|18756.1|18837.5|18747.5|27
1655601960000|2022-06-19 01:26:00|18845.6|18755.6|18837.2|18747.2|18845.6|18755.6|18836|18746|28
1655601970000|2022-06-19 01:26:10|18837.4|18747.4|18839.3|18749.3|18840.7|18750.7|18837.2|18747.2|27
1655601980000|2022-06-19 01:26:20|18837.9|18747.9|18845.6|18755.6|18847.5|18757.5|18837.9|18747.9|29
1655601990000|2022-06-19 01:26:30|18845.7|18755.7|18845.5|18755.5|18846.8|18756.8|18839.9|18749.9|32
1655602000000|2022-06-19 01:26:40|18845.8|18755.8|18851.2|18761.2|18859.5|18769.5|18845.8|18755.8|29
1655602010000|2022-06-19 01:26:50|18850.4|18760.4|18858.4|18768.4|18858.4|18768.4|18848.8|18758.8|33
1655602020000|2022-06-19 01:27:00|18858.2|18768.2|18870.8|18780.8|18872|18782|18857|18767|35
1655602030000|2022-06-19 01:27:10|18870.6|18780.6|18871|18781|18872.1|18782.1|18866.2|18776.2|38
1655602040000|2022-06-19 01:27:20|18870.4|18780.4|18874.6|18784.6|18875|18785|18867.6|18777.6|36
1655602050000|2022-06-19 01:27:30|18874.5|18784.5|18886.6|18796.6|18890.6|18800.6|18874.4|18784.4|31
1655602060000|2022-06-19 01:27:40|18886.5|18796.5|18881.3|18791.3|18887.8|18797.8|18877.3|18787.3|29
1655602070000|2022-06-19 01:27:50|18881.2|18791.2|18853.3|18763.3|18883.6|18793.6|18853.2|18763.2|37
1655602080000|2022-06-19 01:28:00|18853.8|18763.8|18866.9|18776.9|18867|18777|18853.8|18763.8|37
1655602090000|2022-06-19 01:28:10|18867.3|18777.3|18852.4|18762.4|18867.3|18777.3|18852.4|18762.4|29
1655602100000|2022-06-19 01:28:20|18852.5|18762.5|18858.2|18768.2|18862.5|18772.5|18850.7|18760.7|31
1655602110000|2022-06-19 01:28:30|18858.3|18768.3|18855.2|18765.2|18858.5|18768.5|18854|18764|35
1655602120000|2022-06-19 01:28:40|18855.1|18765.1|18853.4|18763.4|18856.2|18766.2|18853.4|18763.4|16
1655602130000|2022-06-19 01:28:50|18853.5|18763.5|18858.6|18768.6|18859.8|18769.8|18853.5|18763.5|23
1655602140000|2022-06-19 01:29:00|18858.7|18768.7|18876.5|18786.5|18876.5|18786.5|18857.4|18767.4|33
1655602150000|2022-06-19 01:29:10|18876.6|18786.6|18870.7|18780.7|18879.5|18789.5|18868.7|18778.7|37
1655602160000|2022-06-19 01:29:20|18870.6|18780.6|18862.3|18772.3|18870.8|18780.8|18862.3|18772.3|31
1655602170000|2022-06-19 01:29:30|18866.4|18776.4|18880|18790|18880|18790|18865.1|18775.1|36
1655602180000|2022-06-19 01:29:40|18881|18791|18874.1|18784.1|18881|18791|18870.1|18780.1|32
1655602190000|2022-06-19 01:29:50|18873.8|18783.8|18874.1|18784.1|18875.6|18785.6|18873.2|18783.2|33
1655602200000|2022-06-19 01:30:00|18874.4|18784.4|18870.6|18780.6|18874.5|18784.5|18844.7|18754.7|39
1655602210000|2022-06-19 01:30:10|18870.2|18780.2|18871.5|18781.5|18876.7|18786.7|18862.8|18772.8|37
1655602220000|2022-06-19 01:30:20|18871.7|18781.7|18872.6|18782.6|18878.1|18788.1|18871.7|18781.7|29
1655602230000|2022-06-19 01:30:30|18871.3|18781.3|18864.9|18774.9|18871.3|18781.3|18858.9|18768.9|38
1655602240000|2022-06-19 01:30:40|18862.5|18772.5|18859.2|18769.2|18873.7|18783.7|18858.3|18768.3|34
1655602250000|2022-06-19 01:30:50|18860|18770|18855.8|18765.8|18860|18770|18852.9|18762.9|36
1655602260000|2022-06-19 01:31:00|18854.4|18764.4|18819|18729|18856|18766|18817.9|18727.9|38
1655602270000|2022-06-19 01:31:10|18819.6|18729.6|18811|18721|18824.5|18734.5|18807.7|18717.7|40
1655602280000|2022-06-19 01:31:20|18811.3|18721.3|18809.9|18719.9|18814.8|18724.8|18807.4|18717.4|34
1655602290000|2022-06-19 01:31:30|18810.7|18720.7|18802.9|18712.9|18810.8|18720.8|18797.1|18707.1|35
1655602300000|2022-06-19 01:31:40|18803.1|18713.1|18780.7|18690.7|18810.1|18720.1|18780.7|18690.7|40
1655602310000|2022-06-19 01:31:50|18780.9|18690.9|18792.9|18702.9|18792.9|18702.9|18777|18687|37
1655602320000|2022-06-19 01:32:00|18792.8|18702.8|18786.4|18696.4|18799.6|18709.6|18783.4|18693.4|38
1655602330000|2022-06-19 01:32:10|18785.1|18695.1|18784.3|18694.3|18785.4|18695.4|18778.2|18688.2|37
1655602340000|2022-06-19 01:32:20|18783.5|18693.5|18768.7|18678.7|18793.5|18703.5|18767.6|18677.6|37
1655602350000|2022-06-19 01:32:30|18764.3|18674.3|18756.3|18666.3|18770.1|18680.1|18747.1|18657.1|40
1655602360000|2022-06-19 01:32:40|18760.2|18670.2|18766|18676|18769|18679|18760.2|18670.2|39
1655602370000|2022-06-19 01:32:50|18768.6|18678.6|18739.6|18649.6|18768.6|18678.6|18729.4|18639.4|37
1655602380000|2022-06-19 01:33:00|18740.2|18650.2|18751.3|18661.3|18752.8|18662.8|18714.6|18624.6|39
1655602390000|2022-06-19 01:33:10|18753.4|18663.4|18768.8|18678.8|18770.8|18680.8|18739.8|18649.8|39
1655602400000|2022-06-19 01:33:20|18769.7|18679.7|18757.8|18667.8|18769.7|18679.7|18752.2|18662.2|35
1655602410000|2022-06-19 01:33:30|18758.3|18668.3|18761.9|18671.9|18770.5|18680.5|18756.8|18666.8|35
1655602420000|2022-06-19 01:33:40|18760.8|18670.8|18767.2|18677.2|18767.6|18677.6|18756.7|18666.7|32
1655602430000|2022-06-19 01:33:50|18769.2|18679.2|18768.9|18678.9|18772.1|18682.1|18768.1|18678.1|30
1655602440000|2022-06-19 01:34:00|18767.9|18677.9|18765.6|18675.6|18770|18680|18759.4|18669.4|35
1655602450000|2022-06-19 01:34:10|18765.5|18675.5|18767|18677|18767.2|18677.2|18762.4|18672.4|34
1655602460000|2022-06-19 01:34:20|18767.1|18677.1|18770.2|18680.2|18770.6|18680.6|18764.2|18674.2|31
1655602470000|2022-06-19 01:34:30|18769.9|18679.9|18767.2|18677.2|18773|18683|18765.5|18675.5|31
1655602480000|2022-06-19 01:34:40|18766.1|18676.1|18752.5|18662.5|18766.1|18676.1|18750.6|18660.6|34
1655602490000|2022-06-19 01:34:50|18752.8|18662.8|18753.5|18663.5|18757.4|18667.4|18752.8|18662.8|32
1655602500000|2022-06-19 01:35:00|18754|18664|18758.5|18668.5|18759.6|18669.6|18751.3|18661.3|31
1655602510000|2022-06-19 01:35:10|18758.4|18668.4|18760.5|18670.5|18770.8|18680.8|18758.1|18668.1|33
1655602520000|2022-06-19 01:35:20|18760.8|18670.8|18765.3|18675.3|18770.1|18680.1|18760.8|18670.8|35
1655602530000|2022-06-19 01:35:30|18765.5|18675.5|18766.5|18676.5|18767.1|18677.1|18765.5|18675.5|26
1655602540000|2022-06-19 01:35:40|18766.4|18676.4|18749.9|18659.9|18767.7|18677.7|18748.1|18658.1|28
1655602550000|2022-06-19 01:35:50|18749.4|18659.4|18729.3|18639.3|18750.2|18660.2|18729.3|18639.3|35
1655602560000|2022-06-19 01:36:00|18730|18640|18726.9|18636.9|18741.4|18651.4|18723.6|18633.6|37
1655602570000|2022-06-19 01:36:10|18728.9|18638.9|18726.9|18636.9|18729.3|18639.3|18715.4|18625.4|38
1655602580000|2022-06-19 01:36:20|18726.7|18636.7|18727.2|18637.2|18728.6|18638.6|18720.1|18630.1|36
1655602590000|2022-06-19 01:36:30|18726.7|18636.7|18726.8|18636.8|18729|18639|18718.9|18628.9|34
1655602600000|2022-06-19 01:36:40|18728.4|18638.4|18721.5|18631.5|18729.7|18639.7|18714.9|18624.9|35
1655602610000|2022-06-19 01:36:50|18718.5|18628.5|18720.1|18630.1|18722.9|18632.9|18718.2|18628.2|37
1655602620000|2022-06-19 01:37:00|18719.9|18629.9|18722.7|18632.7|18724.4|18634.4|18717.6|18627.6|35
1655602630000|2022-06-19 01:37:10|18723|18633|18740.9|18650.9|18742.7|18652.7|18723|18633|37
1655602640000|2022-06-19 01:37:20|18741|18651|18734|18644|18757.9|18667.9|18734|18644|39
1655602650000|2022-06-19 01:37:30|18733.3|18643.3|18732.6|18642.6|18734.6|18644.6|18729.4|18639.4|34
1655602660000|2022-06-19 01:37:40|18733|18643|18722.4|18632.4|18734.5|18644.5|18722.1|18632.1|34
1655602670000|2022-06-19 01:37:50|18722.5|18632.5|18720.3|18630.3|18723.7|18633.7|18719.8|18629.8|27
1655602680000|2022-06-19 01:38:00|18721.5|18631.5|18727|18637|18729.3|18639.3|18720.7|18630.7|32
1655602690000|2022-06-19 01:38:10|18726.6|18636.6|18724.7|18634.7|18726.7|18636.7|18721|18631|30
1655602700000|2022-06-19 01:38:20|18721.5|18631.5|18727.1|18637.1|18728.3|18638.3|18721.5|18631.5|35
1655602710000|2022-06-19 01:38:30|18726.8|18636.8|18730.5|18640.5|18730.5|18640.5|18724.6|18634.6|27
1655602720000|2022-06-19 01:38:40|18729.8|18639.8|18724.8|18634.8|18732.6|18642.6|18723.6|18633.6|34
1655602730000|2022-06-19 01:38:50|18724.7|18634.7|18708.2|18618.2|18726.5|18636.5|18707.9|18617.9|39
1655602740000|2022-06-19 01:39:00|18707.7|18617.7|18727|18637|18729.8|18639.8|18707.3|18617.3|38
1655602750000|2022-06-19 01:39:10|18728.5|18638.5|18737.8|18647.8|18737.9|18647.9|18728.2|18638.2|31
1655602760000|2022-06-19 01:39:20|18738|18648|18739.3|18649.3|18741.1|18651.1|18735.8|18645.8|34
1655602770000|2022-06-19 01:39:30|18738.4|18648.4|18747.7|18657.7|18747.7|18657.7|18738.4|18648.4|37
1655602780000|2022-06-19 01:39:40|18747.1|18657.1|18756.5|18666.5|18759|18669|18747|18657|34
1655602790000|2022-06-19 01:39:50|18755.2|18665.2|18742.7|18652.7|18757.8|18667.8|18741.3|18651.3|31
1655602800000|2022-06-19 01:40:00|18743|18653|18752.5|18662.5|18755.3|18665.3|18742.7|18652.7|35
1655602810000|2022-06-19 01:40:10|18754.6|18664.6|18759.5|18669.5|18759.5|18669.5|18754.6|18664.6|31
1655602820000|2022-06-19 01:40:20|18759.3|18669.3|18737.9|18647.9|18759.3|18669.3|18735.2|18645.2|31
1655602830000|2022-06-19 01:40:30|18737.3|18647.3|18737.8|18647.8|18741.6|18651.6|18737.1|18647.1|32
1655602840000|2022-06-19 01:40:40|18738.3|18648.3|18742.3|18652.3|18742.3|18652.3|18728.2|18638.2|29
1655602850000|2022-06-19 01:40:50|18741.9|18651.9|18731.7|18641.7|18741.9|18651.9|18730.2|18640.2|21
1655602860000|2022-06-19 01:41:00|18731.9|18641.9|18729.6|18639.6|18732|18642|18728.4|18638.4|28
1655602870000|2022-06-19 01:41:10|18729.7|18639.7|18734.8|18644.8|18735|18645|18728.8|18638.8|30
1655602880000|2022-06-19 01:41:20|18734.9|18644.9|18727.9|18637.9|18734.9|18644.9|18726.5|18636.5|34
1655602890000|2022-06-19 01:41:30|18728|18638|18713|18623|18728|18638|18713|18623|34
1655602900000|2022-06-19 01:41:40|18713.1|18623.1|18707.1|18617.1|18714.5|18624.5|18704.4|18614.4|35
1655602910000|2022-06-19 01:41:50|18706.9|18616.9|18699.4|18609.4|18710|18620|18696.2|18606.2|37
1655602920000|2022-06-19 01:42:00|18699.5|18609.5|18673.6|18583.6|18702|18612|18671.1|18581.1|38
1655602930000|2022-06-19 01:42:10|18672.7|18582.7|18681.1|18591.1|18685.7|18595.7|18667.8|18577.8|39
1655602940000|2022-06-19 01:42:20|18680.7|18590.7|18682.2|18592.2|18683.5|18593.5|18673.5|18583.5|39
1655602950000|2022-06-19 01:42:30|18682|18592|18676.1|18586.1|18685.5|18595.5|18675.1|18585.1|39
1655602960000|2022-06-19 01:42:40|18674.6|18584.6|18674.3|18584.3|18678.1|18588.1|18669|18579|37
1655602970000|2022-06-19 01:42:50|18672.7|18582.7|18665.9|18575.9|18674.1|18584.1|18665.6|18575.6|36
1655602980000|2022-06-19 01:43:00|18664.6|18574.6|18678.2|18588.2|18678.5|18588.5|18664.6|18574.6|36
1655602990000|2022-06-19 01:43:10|18677.6|18587.6|18671.3|18581.3|18678.3|18588.3|18670.8|18580.8|27
1655603000000|2022-06-19 01:43:20|18671.9|18581.9|18666.7|18576.7|18672.1|18582.1|18663.1|18573.1|30
1655603010000|2022-06-19 01:43:30|18666.1|18576.1|18669.8|18579.8|18670.7|18580.7|18665.7|18575.7|32
1655603020000|2022-06-19 01:43:40|18670.2|18580.2|18654.3|18564.3|18670.6|18580.6|18652.4|18562.4|30
1655603030000|2022-06-19 01:43:50|18650.9|18560.9|18645.9|18555.9|18653.8|18563.8|18629.1|18539.1|35
1655603040000|2022-06-19 01:44:00|18642.3|18552.3|18670.4|18580.4|18670.4|18580.4|18626.9|18536.9|39
1655603050000|2022-06-19 01:44:10|18669.6|18579.6|18691|18601|18691|18601|18665.8|18575.8|37
1655603060000|2022-06-19 01:44:20|18691.6|18601.6|18687.6|18597.6|18694|18604|18685.5|18595.5|34
1655603070000|2022-06-19 01:44:30|18688.5|18598.5|18676.9|18586.9|18703.5|18613.5|18675.6|18585.6|38
1655603080000|2022-06-19 01:44:40|18675.1|18585.1|18654|18564|18675.9|18585.9|18651.5|18561.5|36
1655603090000|2022-06-19 01:44:50|18652.6|18562.6|18647.9|18557.9|18653.7|18563.7|18644.7|18554.7|35
1655603100000|2022-06-19 01:45:00|18647.4|18557.4|18661.4|18571.4|18666.1|18576.1|18645.1|18555.1|37
1655603110000|2022-06-19 01:45:10|18657.9|18567.9|18653|18563|18664.8|18574.8|18645.9|18555.9|38
1655603120000|2022-06-19 01:45:20|18652.9|18562.9|18659.8|18569.8|18659.8|18569.8|18651.7|18561.7|38
1655603130000|2022-06-19 01:45:30|18659.9|18569.9|18659.3|18569.3|18661.8|18571.8|18657.3|18567.3|35
1655603140000|2022-06-19 01:45:40|18659.1|18569.1|18678.9|18588.9|18679.8|18589.8|18659.1|18569.1|36
1655603150000|2022-06-19 01:45:50|18681|18591|18682.6|18592.6|18685.6|18595.6|18680.1|18590.1|35
1655603160000|2022-06-19 01:46:00|18682.1|18592.1|18689.7|18599.7|18689.7|18599.7|18677.6|18587.6|37
1655603170000|2022-06-19 01:46:10|18687.2|18597.2|18702.9|18612.9|18713.1|18623.1|18687.2|18597.2|39
1655603180000|2022-06-19 01:46:20|18694|18604|18669.5|18579.5|18701.4|18611.4|18669.5|18579.5|40
1655603190000|2022-06-19 01:46:30|18669.6|18579.6|18673|18583|18674.7|18584.7|18668.2|18578.2|33
1655603200000|2022-06-19 01:46:40|18674.3|18584.3|18662.9|18572.9|18674.3|18584.3|18657.8|18567.8|36
1655603210000|2022-06-19 01:46:50|18663.6|18573.6|18661.8|18571.8|18663.8|18573.8|18659.6|18569.6|31
1655603220000|2022-06-19 01:47:00|18664.5|18574.5|18650.6|18560.6|18664.5|18574.5|18647.8|18557.8|37
1655603230000|2022-06-19 01:47:10|18643.6|18553.6|18639.2|18549.2|18644.2|18554.2|18632.3|18542.3|28
1655603240000|2022-06-19 01:47:20|18640|18550|18633.3|18543.3|18645.2|18555.2|18632|18542|35
1655603250000|2022-06-19 01:47:30|18638.2|18548.2|18637.9|18547.9|18643.9|18553.9|18635.2|18545.2|35
1655603260000|2022-06-19 01:47:40|18637.6|18547.6|18632|18542|18643.8|18553.8|18630.5|18540.5|35
1655603270000|2022-06-19 01:47:50|18632.6|18542.6|18625|18535|18632.6|18542.6|18624.3|18534.3|36
1655603280000|2022-06-19 01:48:00|18624.6|18534.6|18614.4|18524.4|18626|18536|18610.4|18520.4|37
1655603290000|2022-06-19 01:48:10|18609.8|18519.8|18623.3|18533.3|18635.5|18545.5|18609.1|18519.1|39
1655603300000|2022-06-19 01:48:20|18620.9|18530.9|18599|18509|18623.5|18533.5|18597|18507|33
1655603310000|2022-06-19 01:48:30|18599.3|18509.3|18606.4|18516.4|18606.4|18516.4|18580.3|18490.3|40
1655603320000|2022-06-19 01:48:40|18607.1|18517.1|18606.5|18516.5|18611.9|18521.9|18606.2|18516.2|35
1655603330000|2022-06-19 01:48:50|18605.6|18515.6|18595.1|18505.1|18608.5|18518.5|18595.1|18505.1|38
1655603340000|2022-06-19 01:49:00|18595|18505|18617.7|18527.7|18617.7|18527.7|18589.9|18499.9|39
1655603350000|2022-06-19 01:49:10|18617.1|18527.1|18606.3|18516.3|18617.1|18527.1|18600.2|18510.2|39
1655603360000|2022-06-19 01:49:20|18605|18515|18607|18517|18607|18517|18596.9|18506.9|39
1655603370000|2022-06-19 01:49:30|18607.6|18517.6|18607.2|18517.2|18616.8|18526.8|18607.2|18517.2|35
1655603380000|2022-06-19 01:49:40|18608.5|18518.5|18613.7|18523.7|18613.7|18523.7|18597|18507|40
1655603390000|2022-06-19 01:49:50|18615|18525|18609.1|18519.1|18615|18525|18608.2|18518.2|37
1655603400000|2022-06-19 01:50:00|18608.9|18518.9|18615.8|18525.8|18618.7|18528.7|18608.6|18518.6|36
1655603410000|2022-06-19 01:50:10|18615.4|18525.4|18606|18516|18618.3|18528.3|18606|18516|37
1655603420000|2022-06-19 01:50:20|18607|18517|18604.7|18514.7|18613|18523|18600.3|18510.3|38
1655603430000|2022-06-19 01:50:30|18605.6|18515.6|18599.9|18509.9|18614.1|18524.1|18599.9|18509.9|38
1655603440000|2022-06-19 01:50:40|18599.4|18509.4|18608.8|18518.8|18608.8|18518.8|18598.9|18508.9|31
1655603450000|2022-06-19 01:50:50|18605.6|18515.6|18608.4|18518.4|18608.4|18518.4|18602|18512|32
1655603460000|2022-06-19 01:51:00|18608.5|18518.5|18601.2|18511.2|18610.3|18520.3|18597.9|18507.9|37
1655603470000|2022-06-19 01:51:10|18600.5|18510.5|18600.2|18510.2|18601.5|18511.5|18598.4|18508.4|33
1655603480000|2022-06-19 01:51:20|18600.3|18510.3|18609|18519|18609.1|18519.1|18597.8|18507.8|33
1655603490000|2022-06-19 01:51:30|18609.3|18519.3|18621.9|18531.9|18622.3|18532.3|18609.3|18519.3|33
1655603500000|2022-06-19 01:51:40|18622.2|18532.2|18627.6|18537.6|18629.6|18539.6|18621.7|18531.7|37
1655603510000|2022-06-19 01:51:50|18624.8|18534.8|18631.2|18541.2|18631.4|18541.4|18624|18534|36
1655603520000|2022-06-19 01:52:00|18631.4|18541.4|18611|18521|18631.4|18541.4|18610.1|18520.1|35
1655603530000|2022-06-19 01:52:10|18611.4|18521.4|18610.1|18520.1|18616.1|18526.1|18610|18520|36
1655603540000|2022-06-19 01:52:20|18610.2|18520.2|18614.8|18524.8|18615.7|18525.7|18603.4|18513.4|29
1655603550000|2022-06-19 01:52:30|18615.5|18525.5|18605.1|18515.1|18616.2|18526.2|18605.1|18515.1|26
1655603560000|2022-06-19 01:52:40|18604.7|18514.7|18579.2|18489.2|18604.7|18514.7|18579.2|18489.2|35
1655603570000|2022-06-19 01:52:50|18578.1|18488.1|18583.1|18493.1|18584.8|18494.8|18573.8|18483.8|34
1655603580000|2022-06-19 01:53:00|18582.7|18492.7|18579.4|18489.4|18583.3|18493.3|18577.7|18487.7|33
1655603590000|2022-06-19 01:53:10|18578.5|18488.5|18575|18485|18578.8|18488.8|18561.2|18471.2|31
1655603600000|2022-06-19 01:53:20|18575.4|18485.4|18560.8|18470.8|18575.4|18485.4|18558.2|18468.2|34
1655603610000|2022-06-19 01:53:30|18562|18472|18563.3|18473.3|18567.4|18477.4|18543.1|18453.1|36
1655603620000|2022-06-19 01:53:40|18564.2|18474.2|18554|18464|18567.6|18477.6|18554|18464|33
1655603630000|2022-06-19 01:53:50|18546|18456|18558.2|18468.2|18558.2|18468.2|18543.7|18453.7|40
1655603640000|2022-06-19 01:54:00|18557.3|18467.3|18543.2|18453.2|18557.8|18467.8|18542.6|18452.6|40
1655603650000|2022-06-19 01:54:10|18540.9|18450.9|18545.6|18455.6|18550|18460|18536.5|18446.5|37
1655603660000|2022-06-19 01:54:20|18545.8|18455.8|18561.7|18471.7|18561.7|18471.7|18544.4|18454.4|36
1655603670000|2022-06-19 01:54:30|18561.4|18471.4|18551.6|18461.6|18564.2|18474.2|18551.1|18461.1|35
1655603680000|2022-06-19 01:54:40|18551.3|18461.3|18531.1|18441.1|18551.3|18461.3|18527.9|18437.9|38
1655603690000|2022-06-19 01:54:50|18530.1|18440.1|18516.1|18426.1|18539.6|18449.6|18515|18425|38
1655603700000|2022-06-19 01:55:00|18516|18426|18509.6|18419.6|18521.2|18431.2|18509.6|18419.6|33
1655603710000|2022-06-19 01:55:10|18509.2|18419.2|18514.1|18424.1|18516.6|18426.6|18509.1|18419.1|34
1655603720000|2022-06-19 01:55:20|18510.8|18420.8|18503.1|18413.1|18516.3|18426.3|18498.8|18408.8|38
1655603730000|2022-06-19 01:55:30|18502.7|18412.7|18500.6|18410.6|18503.4|18413.4|18496.5|18406.5|39
1655603740000|2022-06-19 01:55:40|18500.9|18410.9|18488.9|18398.9|18501.6|18411.6|18488.3|18398.3|39
1655603750000|2022-06-19 01:55:50|18488.2|18398.2|18477.3|18387.3|18488.9|18398.9|18476.9|18386.9|38
1655603760000|2022-06-19 01:56:00|18475.8|18385.8|18469.7|18379.7|18488.1|18398.1|18468.6|18378.6|35
1655603770000|2022-06-19 01:56:10|18469|18379|18449.6|18359.6|18469.4|18379.4|18446.9|18356.9|36
1655603780000|2022-06-19 01:56:20|18449.7|18359.7|18476.1|18386.1|18476.3|18386.3|18449.7|18359.7|35
1655603790000|2022-06-19 01:56:30|18475.4|18385.4|18499.9|18409.9|18501.4|18411.4|18471.3|18381.3|37
1655603800000|2022-06-19 01:56:40|18500.1|18410.1|18515.8|18425.8|18519|18429|18500.1|18410.1|39
1655603810000|2022-06-19 01:56:50|18517|18427|18511.4|18421.4|18521.7|18431.7|18509.3|18419.3|38
1655603820000|2022-06-19 01:57:00|18511.5|18421.5|18523.3|18433.3|18523.3|18433.3|18511.2|18421.2|38
1655603830000|2022-06-19 01:57:10|18524.4|18434.4|18521.9|18431.9|18538.4|18448.4|18521.9|18431.9|37
1655603840000|2022-06-19 01:57:20|18520.9|18430.9|18504.1|18414.1|18524.5|18434.5|18502.4|18412.4|40
1655603850000|2022-06-19 01:57:30|18506.8|18416.8|18527.3|18437.3|18528.6|18438.6|18504.9|18414.9|39
1655603860000|2022-06-19 01:57:40|18526.8|18436.8|18512.5|18422.5|18527.4|18437.4|18512.5|18422.5|37
1655603870000|2022-06-19 01:57:50|18512.6|18422.6|18510.7|18420.7|18515|18425|18509.5|18419.5|35
1655603880000|2022-06-19 01:58:00|18510.3|18420.3|18500.1|18410.1|18512.9|18422.9|18500.1|18410.1|37
1655603890000|2022-06-19 01:58:10|18499.9|18409.9|18490.1|18400.1|18499.9|18409.9|18489.2|18399.2|34
1655603900000|2022-06-19 01:58:20|18490|18400|18487.6|18397.6|18490.3|18400.3|18482|18392|30
1655603910000|2022-06-19 01:58:30|18486.3|18396.3|18482.1|18392.1|18486.3|18396.3|18480.1|18390.1|29
1655603920000|2022-06-19 01:58:40|18482.9|18392.9|18461.5|18371.5|18482.9|18392.9|18461.3|18371.3|36
1655603930000|2022-06-19 01:58:50|18461.4|18371.4|18460.8|18370.8|18464.9|18374.9|18460.6|18370.6|35
1655603940000|2022-06-19 01:59:00|18458.8|18368.8|18459.7|18369.7|18466.5|18376.5|18448.4|18358.4|36
1655603950000|2022-06-19 01:59:10|18460.5|18370.5|18485.1|18395.1|18485.3|18395.3|18459.8|18369.8|38
1655603960000|2022-06-19 01:59:20|18485.2|18395.2|18484.8|18394.8|18494.6|18404.6|18484.8|18394.8|38
1655603970000|2022-06-19 01:59:30|18484.4|18394.4|18484.3|18394.3|18488.5|18398.5|18482.8|18392.8|34
1655603980000|2022-06-19 01:59:40|18483.6|18393.6|18502.9|18412.9|18503.7|18413.7|18483.6|18393.6|37
1655603990000|2022-06-19 01:59:50|18503.1|18413.1|18508.3|18418.3|18510.3|18420.3|18496.4|18406.4|35
1655604000000|2022-06-19 02:00:00|18508|18418|18510|18420|18510.8|18420.8|18501|18411|35
1655604010000|2022-06-19 02:00:10|18511.9|18421.9|18536.5|18446.5|18541.6|18451.6|18511.9|18421.9|38
1655604020000|2022-06-19 02:00:20|18534.7|18444.7|18506.6|18416.6|18536.2|18446.2|18506.4|18416.4|39
1655604030000|2022-06-19 02:00:30|18508.5|18418.5|18510|18420|18510.4|18420.4|18505.5|18415.5|30
1655604040000|2022-06-19 02:00:40|18510.1|18420.1|18518.2|18428.2|18519.5|18429.5|18509.3|18419.3|35
1655604050000|2022-06-19 02:00:50|18517.8|18427.8|18512.1|18422.1|18522.3|18432.3|18511.9|18421.9|36
1655604060000|2022-06-19 02:01:00|18513.1|18423.1|18491.5|18401.5|18513.1|18423.1|18488.4|18398.4|33
1655604070000|2022-06-19 02:01:10|18491.2|18401.2|18509.5|18419.5|18509.9|18419.9|18490.3|18400.3|37
1655604080000|2022-06-19 02:01:20|18509.1|18419.1|18523.2|18433.2|18525.1|18435.1|18507.3|18417.3|36
1655604090000|2022-06-19 02:01:30|18521.6|18431.6|18538.6|18448.6|18538.6|18448.6|18517.8|18427.8|38
1655604100000|2022-06-19 02:01:40|18538.7|18448.7|18541.2|18451.2|18543.1|18453.1|18537.4|18447.4|37
1655604110000|2022-06-19 02:01:50|18540.7|18450.7|18543.6|18453.6|18544|18454|18538.3|18448.3|38
1655604120000|2022-06-19 02:02:00|18543.7|18453.7|18541.4|18451.4|18546.5|18456.5|18541.4|18451.4|38
1655604130000|2022-06-19 02:02:10|18541.1|18451.1|18550.1|18460.1|18555.8|18465.8|18539.6|18449.6|36
1655604140000|2022-06-19 02:02:20|18550.3|18460.3|18548.1|18458.1|18557.3|18467.3|18547.3|18457.3|39
1655604150000|2022-06-19 02:02:30|18546.8|18456.8|18524.6|18434.6|18546.9|18456.9|18522|18432|39
1655604160000|2022-06-19 02:02:40|18524.5|18434.5|18524.9|18434.9|18524.9|18434.9|18515|18425|32
1655604170000|2022-06-19 02:02:50|18524.6|18434.6|18528.6|18438.6|18529.2|18439.2|18520.8|18430.8|36
1655604180000|2022-06-19 02:03:00|18528.4|18438.4|18539.5|18449.5|18539.8|18449.8|18523.7|18433.7|39
1655604190000|2022-06-19 02:03:10|18539.7|18449.7|18524.5|18434.5|18541.1|18451.1|18522.9|18432.9|32
1655604200000|2022-06-19 02:03:20|18524.2|18434.2|18526.8|18436.8|18527.8|18437.8|18517|18427|26
1655604210000|2022-06-19 02:03:30|18527.2|18437.2|18532.6|18442.6|18536|18446|18527.2|18437.2|33
1655604220000|2022-06-19 02:03:40|18533|18443|18530.5|18440.5|18533.6|18443.6|18527.8|18437.8|32
1655604230000|2022-06-19 02:03:50|18530.9|18440.9|18534.3|18444.3|18534.3|18444.3|18527.6|18437.6|36
1655604240000|2022-06-19 02:04:00|18534.2|18444.2|18527.3|18437.3|18537.2|18447.2|18524.9|18434.9|29
1655604250000|2022-06-19 02:04:10|18528|18438|18532.4|18442.4|18534.9|18444.9|18524.6|18434.6|36
1655604260000|2022-06-19 02:04:20|18531.6|18441.6|18518|18428|18531.9|18441.9|18516.7|18426.7|35
1655604270000|2022-06-19 02:04:30|18519.4|18429.4|18520|18430|18521.8|18431.8|18511.4|18421.4|37
1655604280000|2022-06-19 02:04:40|18520.4|18430.4|18514.2|18424.2|18520.8|18430.8|18514.2|18424.2|30
1655604290000|2022-06-19 02:04:50|18514.4|18424.4|18503.9|18413.9|18514.8|18424.8|18503.9|18413.9|34
1655604300000|2022-06-19 02:05:00|18505.3|18415.3|18506.4|18416.4|18506.5|18416.5|18498.5|18408.5|32
1655604310000|2022-06-19 02:05:10|18505.2|18415.2|18509.1|18419.1|18513.1|18423.1|18504.9|18414.9|36
1655604320000|2022-06-19 02:05:20|18508.7|18418.7|18503.8|18413.8|18508.9|18418.9|18503.3|18413.3|32
1655604330000|2022-06-19 02:05:30|18504.9|18414.9|18492.9|18402.9|18504.9|18414.9|18492.9|18402.9|38
1655604340000|2022-06-19 02:05:40|18493.1|18403.1|18483.7|18393.7|18493.1|18403.1|18483|18393|35
1655604350000|2022-06-19 02:05:50|18483.6|18393.6|18473|18383|18484.4|18394.4|18472|18382|33
1655604360000|2022-06-19 02:06:00|18472.8|18382.8|18459.7|18369.7|18472.8|18382.8|18459.4|18369.4|37
1655604370000|2022-06-19 02:06:10|18459.8|18369.8|18462.7|18372.7|18465.1|18375.1|18454.8|18364.8|35
1655604380000|2022-06-19 02:06:20|18463.2|18373.2|18461.2|18371.2|18465.2|18375.2|18461.2|18371.2|36
1655604390000|2022-06-19 02:06:30|18462.4|18372.4|18462.9|18372.9|18463.8|18373.8|18459.7|18369.7|36
1655604400000|2022-06-19 02:06:40|18464.1|18374.1|18469.8|18379.8|18469.9|18379.9|18461|18371|32
1655604410000|2022-06-19 02:06:50|18469.5|18379.5|18469|18379|18469.5|18379.5|18467.3|18377.3|33
1655604420000|2022-06-19 02:07:00|18469.1|18379.1|18487.2|18397.2|18487.2|18397.2|18467.5|18377.5|34
1655604430000|2022-06-19 02:07:10|18487.5|18397.5|18486.4|18396.4|18490.2|18400.2|18486.2|18396.2|30
1655604440000|2022-06-19 02:07:20|18486.5|18396.5|18499.4|18409.4|18499.6|18409.6|18486.5|18396.5|37
1655604450000|2022-06-19 02:07:30|18497.4|18407.4|18484.6|18394.6|18499|18409|18483.2|18393.2|36
1655604460000|2022-06-19 02:07:40|18480.4|18390.4|18486.4|18396.4|18488.3|18398.3|18480.4|18390.4|30
1655604470000|2022-06-19 02:07:50|18486|18396|18493.3|18403.3|18495|18405|18486|18396|36
1655604480000|2022-06-19 02:08:00|18493.2|18403.2|18491.8|18401.8|18504.6|18414.6|18491.6|18401.6|28
1655604490000|2022-06-19 02:08:10|18492|18402|18477.2|18387.2|18492.1|18402.1|18476.7|18386.7|36
1655604500000|2022-06-19 02:08:20|18477.1|18387.1|18459|18369|18478.9|18388.9|18459|18369|35
1655604510000|2022-06-19 02:08:30|18458.9|18368.9|18456.4|18366.4|18460|18370|18455.8|18365.8|34
1655604520000|2022-06-19 02:08:40|18456.7|18366.7|18459|18369|18460.8|18370.8|18456.2|18366.2|32
1655604530000|2022-06-19 02:08:50|18459.9|18369.9|18469.9|18379.9|18469.9|18379.9|18457.5|18367.5|35
1655604540000|2022-06-19 02:09:00|18469.6|18379.6|18473.4|18383.4|18474.4|18384.4|18466.7|18376.7|35
1655604550000|2022-06-19 02:09:10|18473.3|18383.3|18480.8|18390.8|18481.2|18391.2|18473.2|18383.2|25
1655604560000|2022-06-19 02:09:20|18479.9|18389.9|18464.9|18374.9|18482.2|18392.2|18464.1|18374.1|36
1655604570000|2022-06-19 02:09:30|18464.5|18374.5|18466.1|18376.1|18466.1|18376.1|18457.1|18367.1|28
1655604580000|2022-06-19 02:09:40|18465.8|18375.8|18475.2|18385.2|18475.4|18385.4|18465.8|18375.8|33
1655604590000|2022-06-19 02:09:50|18475.3|18385.3|18488.3|18398.3|18488.5|18398.5|18475.3|18385.3|28
1655604600000|2022-06-19 02:10:00|18490.8|18400.8|18492.2|18402.2|18493|18403|18481.3|18391.3|33
1655604610000|2022-06-19 02:10:10|18494|18404|18484.8|18394.8|18495.3|18405.3|18483.2|18393.2|38
1655604620000|2022-06-19 02:10:20|18486|18396|18481.8|18391.8|18489.4|18399.4|18478.2|18388.2|38
1655604630000|2022-06-19 02:10:30|18482|18392|18478.1|18388.1|18482|18392|18477.5|18387.5|33
1655604640000|2022-06-19 02:10:40|18477.9|18387.9|18477.3|18387.3|18478.8|18388.8|18477.3|18387.3|19
1655604650000|2022-06-19 02:10:50|18477.2|18387.2|18483.3|18393.3|18483.3|18393.3|18477.2|18387.2|20
1655604660000|2022-06-19 02:11:00|18484.3|18394.3|18500.9|18410.9|18501.2|18411.2|18484|18394|35
1655604670000|2022-06-19 02:11:10|18504.7|18414.7|18508.5|18418.5|18509.1|18419.1|18502.6|18412.6|33
1655604680000|2022-06-19 02:11:20|18509.7|18419.7|18504.1|18414.1|18512.3|18422.3|18504.1|18414.1|28
1655604690000|2022-06-19 02:11:30|18504|18414|18502.6|18412.6|18504.1|18414.1|18488.9|18398.9|37
1655604700000|2022-06-19 02:11:40|18503.2|18413.2|18505.5|18415.5|18505.5|18415.5|18493.9|18403.9|36
1655604710000|2022-06-19 02:11:50|18503.7|18413.7|18510.1|18420.1|18510.8|18420.8|18502.6|18412.6|32
1655604720000|2022-06-19 02:12:00|18510.4|18420.4|18516.5|18426.5|18519.3|18429.3|18510.1|18420.1|35
1655604730000|2022-06-19 02:12:10|18516.8|18426.8|18516.7|18426.7|18519.1|18429.1|18515|18425|32
1655604740000|2022-06-19 02:12:20|18516.5|18426.5|18519.1|18429.1|18519.1|18429.1|18509.3|18419.3|36
1655604750000|2022-06-19 02:12:30|18518.3|18428.3|18517.8|18427.8|18519.6|18429.6|18517.2|18427.2|22
1655604760000|2022-06-19 02:12:40|18517.7|18427.7|18517.5|18427.5|18520.7|18430.7|18517.4|18427.4|30
1655604770000|2022-06-19 02:12:50|18518.4|18428.4|18520.4|18430.4|18525.6|18435.6|18518.1|18428.1|34
1655604780000|2022-06-19 02:13:00|18521.1|18431.1|18519.3|18429.3|18521.6|18431.6|18516.8|18426.8|33
1655604790000|2022-06-19 02:13:10|18511.6|18421.6|18493.9|18403.9|18511.6|18421.6|18490.8|18400.8|29
1655604800000|2022-06-19 02:13:20|18493.2|18403.2|18487|18397|18498.1|18408.1|18487|18397|37
1655604810000|2022-06-19 02:13:30|18486.9|18396.9|18489.7|18399.7|18489.9|18399.9|18483.6|18393.6|28
1655604820000|2022-06-19 02:13:40|18489.1|18399.1|18495.2|18405.2|18495.2|18405.2|18485.8|18395.8|33
1655604830000|2022-06-19 02:13:50|18495.8|18405.8|18527|18437|18527|18437|18495.7|18405.7|35
1655604840000|2022-06-19 02:14:00|18527.6|18437.6|18518.8|18428.8|18531.4|18441.4|18517.1|18427.1|33
1655604850000|2022-06-19 02:14:10|18518.6|18428.6|18523.9|18433.9|18524.3|18434.3|18518.4|18428.4|28
1655604860000|2022-06-19 02:14:20|18523.3|18433.3|18522.7|18432.7|18524.6|18434.6|18521.9|18431.9|30
1655604870000|2022-06-19 02:14:30|18523|18433|18521.6|18431.6|18523.8|18433.8|18519.4|18429.4|22
1655604880000|2022-06-19 02:14:40|18523.8|18433.8|18526.8|18436.8|18526.8|18436.8|18523.8|18433.8|30
1655604890000|2022-06-19 02:14:50|18526.6|18436.6|18542|18452|18542|18452|18524|18434|33
1655604900000|2022-06-19 02:15:00|18539.1|18449.1|18525.6|18435.6|18541.4|18451.4|18525.4|18435.4|29
1655604910000|2022-06-19 02:15:10|18517.2|18427.2|18534.4|18444.4|18536.7|18446.7|18517.2|18427.2|34
1655604920000|2022-06-19 02:15:20|18535.1|18445.1|18529.9|18439.9|18535.2|18445.2|18528.9|18438.9|26
1655604930000|2022-06-19 02:15:30|18529.4|18439.4|18525.1|18435.1|18532.3|18442.3|18522.8|18432.8|35
1655604940000|2022-06-19 02:15:40|18524.9|18434.9|18506.5|18416.5|18524.9|18434.9|18506.1|18416.1|33
1655604950000|2022-06-19 02:15:50|18508.5|18418.5|18513.6|18423.6|18514.1|18424.1|18499.5|18409.5|38
1655604960000|2022-06-19 02:16:00|18510.8|18420.8|18526.1|18436.1|18526.9|18436.9|18509.6|18419.6|33
1655604970000|2022-06-19 02:16:10|18531|18441|18526|18436|18531.4|18441.4|18524.4|18434.4|30
1655604980000|2022-06-19 02:16:20|18526.9|18436.9|18508.5|18418.5|18526.9|18436.9|18508.5|18418.5|36
1655604990000|2022-06-19 02:16:30|18510.9|18420.9|18501.6|18411.6|18510.9|18420.9|18500.6|18410.6|37
1655605000000|2022-06-19 02:16:40|18501.9|18411.9|18503.4|18413.4|18503.6|18413.6|18501.5|18411.5|28
1655605010000|2022-06-19 02:16:50|18503.5|18413.5|18508.8|18418.8|18510.1|18420.1|18502.6|18412.6|30
1655605020000|2022-06-19 02:17:00|18507.6|18417.6|18484.9|18394.9|18508.7|18418.7|18484.3|18394.3|36
1655605030000|2022-06-19 02:17:10|18484.8|18394.8|18488.9|18398.9|18492|18402|18484.5|18394.5|35
1655605040000|2022-06-19 02:17:20|18487.2|18397.2|18484.4|18394.4|18488.2|18398.2|18478.2|18388.2|34
1655605050000|2022-06-19 02:17:30|18481.6|18391.6|18470.6|18380.6|18481.6|18391.6|18469.4|18379.4|31
1655605060000|2022-06-19 02:17:40|18473.3|18383.3|18461.8|18371.8|18473.8|18383.8|18461.8|18371.8|37
1655605070000|2022-06-19 02:17:50|18463.6|18373.6|18443.5|18353.5|18463.6|18373.6|18442.7|18352.7|38
1655605080000|2022-06-19 02:18:00|18444.8|18354.8|18447.5|18357.5|18452|18362|18441.7|18351.7|37
1655605090000|2022-06-19 02:18:10|18447.6|18357.6|18424.8|18334.8|18449.9|18359.9|18424.8|18334.8|34
1655605100000|2022-06-19 02:18:20|18427.4|18337.4|18412.1|18322.1|18427.4|18337.4|18410.4|18320.4|39
1655605110000|2022-06-19 02:18:30|18416.4|18326.4|18390.6|18300.6|18416.4|18326.4|18386.1|18296.1|40
1655605120000|2022-06-19 02:18:40|18394.2|18304.2|18397.9|18307.9|18397.9|18307.9|18385|18295|38
1655605130000|2022-06-19 02:18:50|18399.3|18309.3|18392.6|18302.6|18399.7|18309.7|18389.8|18299.8|37
1655605140000|2022-06-19 02:19:00|18394.1|18304.1|18423.2|18333.2|18423.4|18333.4|18394.1|18304.1|38
1655605150000|2022-06-19 02:19:10|18422.3|18332.3|18396|18306|18423|18333|18395.3|18305.3|35
1655605160000|2022-06-19 02:19:20|18396.7|18306.7|18392.7|18302.7|18399.1|18309.1|18392.7|18302.7|36
1655605170000|2022-06-19 02:19:30|18387.7|18297.7|18373.4|18283.4|18388|18298|18368.9|18278.9|38
1655605180000|2022-06-19 02:19:40|18371.2|18281.2|18390.1|18300.1|18390.1|18300.1|18370.5|18280.5|37
1655605190000|2022-06-19 02:19:50|18390|18300|18402.1|18312.1|18402.1|18312.1|18389.8|18299.8|33
1655605200000|2022-06-19 02:20:00|18403|18313|18376.3|18286.3|18404.9|18314.9|18372.5|18282.5|38
1655605210000|2022-06-19 02:20:10|18373.6|18283.6|18390.7|18300.7|18390.8|18300.8|18373|18283|37
1655605220000|2022-06-19 02:20:20|18391.4|18301.4|18407.7|18317.7|18408.4|18318.4|18389.3|18299.3|36
1655605230000|2022-06-19 02:20:30|18407.3|18317.3|18421.8|18331.8|18423.3|18333.3|18407.3|18317.3|37
1655605240000|2022-06-19 02:20:40|18423|18333|18428.7|18338.7|18429.9|18339.9|18419.4|18329.4|34
1655605250000|2022-06-19 02:20:50|18426.3|18336.3|18431|18341|18431.3|18341.3|18425.9|18335.9|31
1655605260000|2022-06-19 02:21:00|18429.9|18339.9|18418.5|18328.5|18436.2|18346.2|18418.5|18328.5|35
1655605270000|2022-06-19 02:21:10|18419.3|18329.3|18407.8|18317.8|18423.2|18333.2|18407.2|18317.2|37
1655605280000|2022-06-19 02:21:20|18408.1|18318.1|18414.1|18324.1|18414.2|18324.2|18399.6|18309.6|37
1655605290000|2022-06-19 02:21:30|18414.4|18324.4|18428.3|18338.3|18428.3|18338.3|18414.4|18324.4|33
1655605300000|2022-06-19 02:21:40|18428.5|18338.5|18431.9|18341.9|18437.9|18347.9|18428.5|18338.5|33
1655605310000|2022-06-19 02:21:50|18432.6|18342.6|18435|18345|18438|18348|18432.6|18342.6|34
1655605320000|2022-06-19 02:22:00|18435.1|18345.1|18434.5|18344.5|18436.3|18346.3|18430.4|18340.4|30
1655605330000|2022-06-19 02:22:10|18434.8|18344.8|18413.5|18323.5|18435|18345|18413.1|18323.1|34
1655605340000|2022-06-19 02:22:20|18412.4|18322.4|18407.2|18317.2|18422.2|18332.2|18407.2|18317.2|33
1655605350000|2022-06-19 02:22:30|18408.3|18318.3|18428|18338|18429.4|18339.4|18407.1|18317.1|35
1655605360000|2022-06-19 02:22:40|18430.2|18340.2|18429.9|18339.9|18432|18342|18427.9|18337.9|28
1655605370000|2022-06-19 02:22:50|18430.7|18340.7|18417.7|18327.7|18430.7|18340.7|18417.6|18327.6|34
1655605380000|2022-06-19 02:23:00|18418.5|18328.5|18404.2|18314.2|18418.5|18328.5|18402.8|18312.8|38
1655605390000|2022-06-19 02:23:10|18403.9|18313.9|18422|18332|18422.4|18332.4|18403.4|18313.4|35
1655605400000|2022-06-19 02:23:20|18423.3|18333.3|18417.3|18327.3|18423.7|18333.7|18417.3|18327.3|29
1655605410000|2022-06-19 02:23:30|18417.2|18327.2|18417.5|18327.5|18420|18330|18415.1|18325.1|34
1655605420000|2022-06-19 02:23:40|18417.1|18327.1|18418.5|18328.5|18418.5|18328.5|18410.6|18320.6|38
1655605430000|2022-06-19 02:23:50|18418.7|18328.7|18414.2|18324.2|18423|18333|18414.2|18324.2|33
1655605440000|2022-06-19 02:24:00|18414|18324|18432.1|18342.1|18432.6|18342.6|18414|18324|37
1655605450000|2022-06-19 02:24:10|18433.2|18343.2|18439.8|18349.8|18443|18353|18433.2|18343.2|34
1655605460000|2022-06-19 02:24:20|18438.5|18348.5|18424.5|18334.5|18440.8|18350.8|18424.1|18334.1|40
1655605470000|2022-06-19 02:24:30|18425|18335|18434.9|18344.9|18436.8|18346.8|18423.8|18333.8|37
1655605480000|2022-06-19 02:24:40|18435|18345|18435.3|18345.3|18436.8|18346.8|18431.6|18341.6|29
1655605490000|2022-06-19 02:24:50|18435.4|18345.4|18435.7|18345.7|18437.1|18347.1|18431.2|18341.2|32
1655605500000|2022-06-19 02:25:00|18435.9|18345.9|18447.6|18357.6|18448.2|18358.2|18434.4|18344.4|31
1655605510000|2022-06-19 02:25:10|18447.3|18357.3|18427.1|18337.1|18449.3|18359.3|18426.4|18336.4|36
1655605520000|2022-06-19 02:25:20|18427.4|18337.4|18425.3|18335.3|18427.4|18337.4|18416.6|18326.6|36
1655605530000|2022-06-19 02:25:30|18424.9|18334.9|18413.9|18323.9|18432.9|18342.9|18413.9|18323.9|36
1655605540000|2022-06-19 02:25:40|18415.2|18325.2|18421.8|18331.8|18421.8|18331.8|18410|18320|38
1655605550000|2022-06-19 02:25:50|18420.6|18330.6|18426.6|18336.6|18432.7|18342.7|18420.6|18330.6|31
1655605560000|2022-06-19 02:26:00|18428.7|18338.7|18401.8|18311.8|18428.7|18338.7|18401.8|18311.8|40
1655605570000|2022-06-19 02:26:10|18402.1|18312.1|18409.5|18319.5|18411.8|18321.8|18396|18306|38
1655605580000|2022-06-19 02:26:20|18409.2|18319.2|18412|18322|18412.6|18322.6|18408.4|18318.4|32
1655605590000|2022-06-19 02:26:30|18411.9|18321.9|18420.9|18330.9|18421.9|18331.9|18411.8|18321.8|30
1655605600000|2022-06-19 02:26:40|18421.2|18331.2|18420.4|18330.4|18430.7|18340.7|18418.8|18328.8|32
1655605610000|2022-06-19 02:26:50|18421.5|18331.5|18404|18314|18421.7|18331.7|18398.5|18308.5|38
1655605620000|2022-06-19 02:27:00|18404.8|18314.8|18419.6|18329.6|18420.5|18330.5|18403.9|18313.9|30
1655605630000|2022-06-19 02:27:10|18419.1|18329.1|18422.3|18332.3|18425.7|18335.7|18419.1|18329.1|35
1655605640000|2022-06-19 02:27:20|18422|18332|18420.1|18330.1|18424.4|18334.4|18418|18328|33
1655605650000|2022-06-19 02:27:30|18423.5|18333.5|18423.3|18333.3|18425.3|18335.3|18421.2|18331.2|33
1655605660000|2022-06-19 02:27:40|18423.4|18333.4|18424.7|18334.7|18425.6|18335.6|18412.4|18322.4|35
1655605670000|2022-06-19 02:27:50|18424.5|18334.5|18423.6|18333.6|18426.5|18336.5|18421.5|18331.5|31
1655605680000|2022-06-19 02:28:00|18424.4|18334.4|18423.5|18333.5|18424.4|18334.4|18422|18332|33
1655605690000|2022-06-19 02:28:10|18423.4|18333.4|18431.8|18341.8|18433.8|18343.8|18422.5|18332.5|34
1655605700000|2022-06-19 02:28:20|18432|18342|18425.9|18335.9|18434.4|18344.4|18425.7|18335.7|37
1655605710000|2022-06-19 02:28:30|18425.7|18335.7|18412.1|18322.1|18427.1|18337.1|18412|18322|33
1655605720000|2022-06-19 02:28:40|18411.6|18321.6|18415.4|18325.4|18417.1|18327.1|18408.3|18318.3|33
1655605730000|2022-06-19 02:28:50|18416.3|18326.3|18413.2|18323.2|18424.1|18334.1|18413.2|18323.2|35
1655605740000|2022-06-19 02:29:00|18413.4|18323.4|18411.1|18321.1|18414.7|18324.7|18408.3|18318.3|27
1655605750000|2022-06-19 02:29:10|18410.7|18320.7|18408.2|18318.2|18417.3|18327.3|18407.7|18317.7|37
1655605760000|2022-06-19 02:29:20|18408.5|18318.5|18404.7|18314.7|18408.5|18318.5|18391.8|18301.8|35
1655605770000|2022-06-19 02:29:30|18401.8|18311.8|18400.5|18310.5|18406.6|18316.6|18391.5|18301.5|39
1655605780000|2022-06-19 02:29:40|18400.3|18310.3|18383.3|18293.3|18400.5|18310.5|18382.7|18292.7|36
1655605790000|2022-06-19 02:29:50|18384.3|18294.3|18383.4|18293.4|18389|18299|18380.8|18290.8|38
1655605800000|2022-06-19 02:30:00|18386.4|18296.4|18368.4|18278.4|18392.8|18302.8|18366.9|18276.9|38
1655605810000|2022-06-19 02:30:10|18366.4|18276.4|18391.4|18301.4|18391.4|18301.4|18366.4|18276.4|37
1655605820000|2022-06-19 02:30:20|18392.6|18302.6|18366|18276|18397.3|18307.3|18363.8|18273.8|40
1655605830000|2022-06-19 02:30:30|18367.2|18277.2|18345.4|18255.4|18367.2|18277.2|18333.3|18243.3|39
1655605840000|2022-06-19 02:30:40|18346.6|18256.6|18353.3|18263.3|18353.7|18263.7|18338.3|18248.3|35
1655605850000|2022-06-19 02:30:50|18353.5|18263.5|18334.5|18244.5|18355.6|18265.6|18332.1|18242.1|38
1655605860000|2022-06-19 02:31:00|18334.2|18244.2|18316.9|18226.9|18334.2|18244.2|18314.5|18224.5|38
1655605870000|2022-06-19 02:31:10|18317.3|18227.3|18336.3|18246.3|18336.4|18246.4|18317.3|18227.3|37
1655605880000|2022-06-19 02:31:20|18335.5|18245.5|18343.1|18253.1|18349|18259|18335.5|18245.5|34
1655605890000|2022-06-19 02:31:30|18340.9|18250.9|18319.7|18229.7|18344.4|18254.4|18319.6|18229.6|37
1655605900000|2022-06-19 02:31:40|18319.4|18229.4|18323.4|18233.4|18324|18234|18318.7|18228.7|35
1655605910000|2022-06-19 02:31:50|18323.2|18233.2|18296.2|18206.2|18323.4|18233.4|18295.2|18205.2|39
1655605920000|2022-06-19 02:32:00|18295.5|18205.5|18298.3|18208.3|18303.7|18213.7|18295.4|18205.4|38
1655605930000|2022-06-19 02:32:10|18299.1|18209.1|18298.7|18208.7|18311.8|18221.8|18292.5|18202.5|39
1655605940000|2022-06-19 02:32:20|18299|18209|18303.2|18213.2|18305.4|18215.4|18298.1|18208.1|35
1655605950000|2022-06-19 02:32:30|18303.3|18213.3|18293|18203|18304.9|18214.9|18291.8|18201.8|38
1655605960000|2022-06-19 02:32:40|18294.8|18204.8|18288.9|18198.9|18294.8|18204.8|18281.5|18191.5|34
1655605970000|2022-06-19 02:32:50|18288.8|18198.8|18289.7|18199.7|18292.4|18202.4|18288.4|18198.4|35
1655605980000|2022-06-19 02:33:00|18288.9|18198.9|18300.8|18210.8|18301.7|18211.7|18286|18196|37
1655605990000|2022-06-19 02:33:10|18301|18211|18283.4|18193.4|18302.5|18212.5|18283.4|18193.4|32
1655606000000|2022-06-19 02:33:20|18283|18193|18281.9|18191.9|18283|18193|18274.2|18184.2|39
1655606010000|2022-06-19 02:33:30|18284.9|18194.9|18298.3|18208.3|18300.1|18210.1|18284.9|18194.9|35
1655606020000|2022-06-19 02:33:40|18298.4|18208.4|18278.1|18188.1|18299|18209|18278.1|18188.1|36
1655606030000|2022-06-19 02:33:50|18279.4|18189.4|18268.4|18178.4|18279.8|18189.8|18268.4|18178.4|38
1655606040000|2022-06-19 02:34:00|18268.5|18178.5|18264.5|18174.5|18268.5|18178.5|18256.5|18166.5|39
1655606050000|2022-06-19 02:34:10|18265.4|18175.4|18278.9|18188.9|18283.9|18193.9|18265.4|18175.4|35
1655606060000|2022-06-19 02:34:20|18279.3|18189.3|18280.2|18190.2|18280.2|18190.2|18268.8|18178.8|35
1655606070000|2022-06-19 02:34:30|18280.5|18190.5|18273.2|18183.2|18280.5|18190.5|18272.6|18182.6|35
1655606080000|2022-06-19 02:34:40|18274.1|18184.1|18276.4|18186.4|18281.6|18191.6|18273.8|18183.8|34
1655606090000|2022-06-19 02:34:50|18276.5|18186.5|18278.5|18188.5|18278.5|18188.5|18275.4|18185.4|34
1655606100000|2022-06-19 02:35:00|18279.5|18189.5|18283.8|18193.8|18285.3|18195.3|18277.4|18187.4|38
1655606110000|2022-06-19 02:35:10|18284.3|18194.3|18292|18202|18294.9|18204.9|18284.3|18194.3|34
1655606120000|2022-06-19 02:35:20|18292.5|18202.5|18283.3|18193.3|18293|18203|18282.6|18192.6|31
1655606130000|2022-06-19 02:35:30|18283.1|18193.1|18287.7|18197.7|18288.6|18198.6|18279.7|18189.7|32
1655606140000|2022-06-19 02:35:40|18288|18198|18290.2|18200.2|18298.2|18208.2|18288|18198|33
1655606150000|2022-06-19 02:35:50|18291.7|18201.7|18293.4|18203.4|18293.4|18203.4|18283.5|18193.5|37
1655606160000|2022-06-19 02:36:00|18293.1|18203.1|18290.2|18200.2|18294|18204|18286.2|18196.2|34
1655606170000|2022-06-19 02:36:10|18290.4|18200.4|18294.2|18204.2|18295.5|18205.5|18288.7|18198.7|34
1655606180000|2022-06-19 02:36:20|18294.3|18204.3|18301.1|18211.1|18303.4|18213.4|18294.3|18204.3|35
1655606190000|2022-06-19 02:36:30|18301.4|18211.4|18302.3|18212.3|18303.2|18213.2|18301.4|18211.4|27
1655606200000|2022-06-19 02:36:40|18302.6|18212.6|18295.7|18205.7|18302.8|18212.8|18295.7|18205.7|28
1655606210000|2022-06-19 02:36:50|18289|18199|18289.5|18199.5|18291.1|18201.1|18284|18194|32
1655606220000|2022-06-19 02:37:00|18289.9|18199.9|18289.3|18199.3|18296.6|18206.6|18288.4|18198.4|33
1655606230000|2022-06-19 02:37:10|18289.4|18199.4|18286.8|18196.8|18292.1|18202.1|18286.1|18196.1|35
1655606240000|2022-06-19 02:37:20|18287.3|18197.3|18290.3|18200.3|18290.4|18200.4|18280.1|18190.1|33
1655606250000|2022-06-19 02:37:30|18290.8|18200.8|18285.9|18195.9|18290.8|18200.8|18284.5|18194.5|34
1655606260000|2022-06-19 02:37:40|18286.1|18196.1|18290.6|18200.6|18290.6|18200.6|18286.1|18196.1|30
1655606270000|2022-06-19 02:37:50|18290.5|18200.5|18284|18194|18294|18204|18283.9|18193.9|27
1655606280000|2022-06-19 02:38:00|18284.6|18194.6|18304.8|18214.8|18304.8|18214.8|18284.6|18194.6|29
1655606290000|2022-06-19 02:38:10|18304.9|18214.9|18302.8|18212.8|18306.3|18216.3|18301.6|18211.6|37
1655606300000|2022-06-19 02:38:20|18302.5|18212.5|18307.1|18217.1|18307.1|18217.1|18301.6|18211.6|35
1655606310000|2022-06-19 02:38:30|18306.8|18216.8|18296.4|18206.4|18307|18217|18296.4|18206.4|36
1655606320000|2022-06-19 02:38:40|18297.4|18207.4|18305.5|18215.5|18306.3|18216.3|18291.2|18201.2|34
1655606330000|2022-06-19 02:38:50|18306.6|18216.6|18355.1|18265.1|18355.1|18265.1|18306.6|18216.6|34
1655606340000|2022-06-19 02:39:00|18356.8|18266.8|18372.3|18282.3|18377.2|18287.2|18356.2|18266.2|39
1655606350000|2022-06-19 02:39:10|18374.2|18284.2|18371.9|18281.9|18374.9|18284.9|18368.8|18278.8|36
1655606360000|2022-06-19 02:39:20|18372.9|18282.9|18403.8|18313.8|18407.3|18317.3|18372.9|18282.9|39
1655606370000|2022-06-19 02:39:30|18400.5|18310.5|18387.4|18297.4|18400.5|18310.5|18377.4|18287.4|40
1655606380000|2022-06-19 02:39:40|18389.6|18299.6|18379.9|18289.9|18395.6|18305.6|18379.9|18289.9|38
1655606390000|2022-06-19 02:39:50|18375.6|18285.6|18366.5|18276.5|18378.6|18288.6|18366.2|18276.2|38
1655606400000|2022-06-19 02:40:00|18366.1|18276.1|18382.4|18292.4|18383.4|18293.4|18358.6|18268.6|38
1655606410000|2022-06-19 02:40:10|18382.2|18292.2|18400.6|18310.6|18403.9|18313.9|18382.2|18292.2|37
1655606420000|2022-06-19 02:40:20|18400.5|18310.5|18405.3|18315.3|18412.7|18322.7|18397.1|18307.1|39
1655606430000|2022-06-19 02:40:30|18404.1|18314.1|18396.6|18306.6|18409.9|18319.9|18396.4|18306.4|38
1655606440000|2022-06-19 02:40:40|18398.5|18308.5|18412.4|18322.4|18418.9|18328.9|18398.5|18308.5|38
1655606450000|2022-06-19 02:40:50|18412.6|18322.6|18436|18346|18440.7|18350.7|18411.1|18321.1|34
1655606460000|2022-06-19 02:41:00|18435.7|18345.7|18412.9|18322.9|18436.9|18346.9|18412.9|18322.9|38
1655606470000|2022-06-19 02:41:10|18411.5|18321.5|18398.9|18308.9|18413.3|18323.3|18397|18307|38
1655606480000|2022-06-19 02:41:20|18398.8|18308.8|18411.3|18321.3|18414.4|18324.4|18393.4|18303.4|38
1655606490000|2022-06-19 02:41:30|18411.5|18321.5|18418.8|18328.8|18420.8|18330.8|18410.7|18320.7|27
1655606500000|2022-06-19 02:41:40|18419.5|18329.5|18417.6|18327.6|18419.5|18329.5|18414.7|18324.7|35
1655606510000|2022-06-19 02:41:50|18417.7|18327.7|18416.2|18326.2|18417.9|18327.9|18415.1|18325.1|25
1655606520000|2022-06-19 02:42:00|18416.4|18326.4|18402.4|18312.4|18416.4|18326.4|18402.4|18312.4|28
1655606530000|2022-06-19 02:42:10|18402.8|18312.8|18420.6|18330.6|18426.7|18336.7|18401.6|18311.6|38
1655606540000|2022-06-19 02:42:20|18420.7|18330.7|18426.5|18336.5|18426.5|18336.5|18417.6|18327.6|27
1655606550000|2022-06-19 02:42:30|18426.4|18336.4|18437|18347|18437|18347|18425.7|18335.7|33
1655606560000|2022-06-19 02:42:40|18437.3|18347.3|18484.7|18394.7|18485.8|18395.8|18437.3|18347.3|39
1655606570000|2022-06-19 02:42:50|18482.2|18392.2|18493.1|18403.1|18507.2|18417.2|18482.2|18392.2|38
1655606580000|2022-06-19 02:43:00|18494.6|18404.6|18520.7|18430.7|18523.7|18433.7|18484.6|18394.6|39
1655606590000|2022-06-19 02:43:10|18519.5|18429.5|18502.9|18412.9|18519.7|18429.7|18495.5|18405.5|39
1655606600000|2022-06-19 02:43:20|18502.7|18412.7|18473.5|18383.5|18502.7|18412.7|18473.5|18383.5|39
1655606610000|2022-06-19 02:43:30|18474.9|18384.9|18477.6|18387.6|18491.3|18401.3|18474.3|18384.3|39
1655606620000|2022-06-19 02:43:40|18478|18388|18492.9|18402.9|18493.7|18403.7|18477.8|18387.8|36
1655606630000|2022-06-19 02:43:50|18491.3|18401.3|18482.2|18392.2|18492|18402|18482.2|18392.2|34
1655606640000|2022-06-19 02:44:00|18482.6|18392.6|18441.7|18351.7|18482.6|18392.6|18441.7|18351.7|38
1655606650000|2022-06-19 02:44:10|18441.6|18351.6|18448|18358|18453.3|18363.3|18441.6|18351.6|38
1655606660000|2022-06-19 02:44:20|18447.6|18357.6|18448.5|18358.5|18448.8|18358.8|18443.9|18353.9|32
1655606670000|2022-06-19 02:44:30|18446.9|18356.9|18446|18356|18448.1|18358.1|18443.9|18353.9|37
1655606680000|2022-06-19 02:44:40|18445.8|18355.8|18446.4|18356.4|18446.9|18356.9|18443.1|18353.1|32
1655606690000|2022-06-19 02:44:50|18446.9|18356.9|18453.8|18363.8|18461.4|18371.4|18446.6|18356.6|33
1655606700000|2022-06-19 02:45:00|18453.9|18363.9|18445.9|18355.9|18458.9|18368.9|18440|18350|38
1655606710000|2022-06-19 02:45:10|18448.2|18358.2|18481.5|18391.5|18486.1|18396.1|18448.2|18358.2|38
1655606720000|2022-06-19 02:45:20|18481.3|18391.3|18503.3|18413.3|18503.3|18413.3|18480.5|18390.5|38
1655606730000|2022-06-19 02:45:30|18502.4|18412.4|18520.2|18430.2|18520.2|18430.2|18497.7|18407.7|37
1655606740000|2022-06-19 02:45:40|18521|18431|18528.9|18438.9|18541.7|18451.7|18521|18431|39
1655606750000|2022-06-19 02:45:50|18526.6|18436.6|18517.3|18427.3|18528.2|18438.2|18508.2|18418.2|36
1655606760000|2022-06-19 02:46:00|18520.2|18430.2|18511.6|18421.6|18526.2|18436.2|18504.4|18414.4|40
1655606770000|2022-06-19 02:46:10|18508.8|18418.8|18498|18408|18512.1|18422.1|18496.8|18406.8|40
1655606780000|2022-06-19 02:46:20|18498.2|18408.2|18501.2|18411.2|18503.2|18413.2|18494.5|18404.5|35
1655606790000|2022-06-19 02:46:30|18501.3|18411.3|18498|18408|18506.5|18416.5|18496.3|18406.3|35
1655606800000|2022-06-19 02:46:40|18497.2|18407.2|18495.8|18405.8|18497.6|18407.6|18492|18402|33
1655606810000|2022-06-19 02:46:50|18496.1|18406.1|18496.8|18406.8|18498.5|18408.5|18494.2|18404.2|34
1655606820000|2022-06-19 02:47:00|18496.6|18406.6|18507.3|18417.3|18510.8|18420.8|18495.8|18405.8|37
1655606830000|2022-06-19 02:47:10|18507.1|18417.1|18507.3|18417.3|18511.4|18421.4|18505.3|18415.3|33
1655606840000|2022-06-19 02:47:20|18505.3|18415.3|18497.6|18407.6|18505.3|18415.3|18496.4|18406.4|36
1655606850000|2022-06-19 02:47:30|18497.7|18407.7|18502.7|18412.7|18503.1|18413.1|18494.2|18404.2|36
1655606860000|2022-06-19 02:47:40|18503|18413|18502.3|18412.3|18503|18413|18501.2|18411.2|23
1655606870000|2022-06-19 02:47:50|18502.4|18412.4|18494.3|18404.3|18502.6|18412.6|18489.6|18399.6|33
1655606880000|2022-06-19 02:48:00|18494|18404|18510.1|18420.1|18511.3|18421.3|18493.9|18403.9|36
1655606890000|2022-06-19 02:48:10|18510.2|18420.2|18486.3|18396.3|18511.6|18421.6|18486|18396|35
1655606900000|2022-06-19 02:48:20|18486.8|18396.8|18501.4|18411.4|18501.6|18411.6|18483.9|18393.9|37
1655606910000|2022-06-19 02:48:30|18503.2|18413.2|18492.4|18402.4|18503.2|18413.2|18491.3|18401.3|30
1655606920000|2022-06-19 02:48:40|18493.2|18403.2|18502.7|18412.7|18505.3|18415.3|18491.4|18401.4|27
1655606930000|2022-06-19 02:48:50|18504.1|18414.1|18514.7|18424.7|18516.1|18426.1|18504.1|18414.1|37
1655606940000|2022-06-19 02:49:00|18512.1|18422.1|18496.3|18406.3|18512.1|18422.1|18494.8|18404.8|39
1655606950000|2022-06-19 02:49:10|18496.2|18406.2|18498.8|18408.8|18501.8|18411.8|18495.3|18405.3|31
1655606960000|2022-06-19 02:49:20|18498.7|18408.7|18487.4|18397.4|18498.9|18408.9|18487.4|18397.4|30
1655606970000|2022-06-19 02:49:30|18488.6|18398.6|18480|18390|18490.3|18400.3|18479.3|18389.3|36
1655606980000|2022-06-19 02:49:40|18482|18392|18479.8|18389.8|18482.2|18392.2|18475.5|18385.5|29
1655606990000|2022-06-19 02:49:50|18478|18388|18481.5|18391.5|18481.5|18391.5|18477.6|18387.6|34
1655607000000|2022-06-19 02:50:00|18481.2|18391.2|18470.6|18380.6|18481.2|18391.2|18464.1|18374.1|35
1655607010000|2022-06-19 02:50:10|18472|18382|18471.7|18381.7|18478.9|18388.9|18471.7|18381.7|33
1655607020000|2022-06-19 02:50:20|18471.8|18381.8|18481.8|18391.8|18481.8|18391.8|18468.7|18378.7|37
1655607030000|2022-06-19 02:50:30|18481.3|18391.3|18474.4|18384.4|18481.7|18391.7|18471.4|18381.4|33
1655607040000|2022-06-19 02:50:40|18473.3|18383.3|18482.9|18392.9|18483.7|18393.7|18473.3|18383.3|26
1655607050000|2022-06-19 02:50:50|18481.6|18391.6|18488.2|18398.2|18495.4|18405.4|18481.3|18391.3|32
1655607060000|2022-06-19 02:51:00|18488.9|18398.9|18487.9|18397.9|18491.5|18401.5|18487.4|18397.4|34
1655607070000|2022-06-19 02:51:10|18488.4|18398.4|18476.8|18386.8|18488.4|18398.4|18473.8|18383.8|33
1655607080000|2022-06-19 02:51:20|18476.9|18386.9|18479.4|18389.4|18479.5|18389.5|18472|18382|26
1655607090000|2022-06-19 02:51:30|18479.3|18389.3|18483.5|18393.5|18485.2|18395.2|18477.9|18387.9|27
1655607100000|2022-06-19 02:51:40|18482.6|18392.6|18487.6|18397.6|18489|18399|18480.6|18390.6|32
1655607110000|2022-06-19 02:51:50|18487.1|18397.1|18488.1|18398.1|18488.6|18398.6|18485.7|18395.7|32
1655607120000|2022-06-19 02:52:00|18487.1|18397.1|18488.9|18398.9|18497.1|18407.1|18487.1|18397.1|38
1655607130000|2022-06-19 02:52:10|18489|18399|18484.7|18394.7|18489|18399|18483.3|18393.3|28
1655607140000|2022-06-19 02:52:20|18484.9|18394.9|18491|18401|18492.9|18402.9|18480.9|18390.9|33
1655607150000|2022-06-19 02:52:30|18490.4|18400.4|18493.6|18403.6|18494.4|18404.4|18490.4|18400.4|35
1655607160000|2022-06-19 02:52:40|18493.7|18403.7|18525.7|18435.7|18526.1|18436.1|18493.7|18403.7|35
1655607170000|2022-06-19 02:52:50|18524.9|18434.9|18526.3|18436.3|18531.4|18441.4|18521.7|18431.7|35
1655607180000|2022-06-19 02:53:00|18526.1|18436.1|18519.4|18429.4|18533.6|18443.6|18517.7|18427.7|39
1655607190000|2022-06-19 02:53:10|18519.5|18429.5|18525.6|18435.6|18525.7|18435.7|18508.4|18418.4|37
1655607200000|2022-06-19 02:53:20|18526.1|18436.1|18515.3|18425.3|18526.4|18436.4|18514.8|18424.8|32
1655607210000|2022-06-19 02:53:30|18515.2|18425.2|18515.9|18425.9|18516.1|18426.1|18506.3|18416.3|36
1655607220000|2022-06-19 02:53:40|18515.1|18425.1|18513.9|18423.9|18516.6|18426.6|18512.3|18422.3|30
1655607230000|2022-06-19 02:53:50|18513.8|18423.8|18516.9|18426.9|18520|18430|18513.8|18423.8|37
1655607240000|2022-06-19 02:54:00|18517.3|18427.3|18501.5|18411.5|18517.3|18427.3|18501.5|18411.5|40
1655607250000|2022-06-19 02:54:10|18501.1|18411.1|18487.9|18397.9|18501.1|18411.1|18487.9|18397.9|36
1655607260000|2022-06-19 02:54:20|18487.2|18397.2|18485.3|18395.3|18488.2|18398.2|18483.1|18393.1|32
1655607270000|2022-06-19 02:54:30|18484.5|18394.5|18480.3|18390.3|18487|18397|18480.3|18390.3|37
1655607280000|2022-06-19 02:54:40|18480.7|18390.7|18476.8|18386.8|18484.5|18394.5|18471.7|18381.7|37
1655607290000|2022-06-19 02:54:50|18476.5|18386.5|18478.7|18388.7|18481.7|18391.7|18476.5|18386.5|33
1655607300000|2022-06-19 02:55:00|18480.3|18390.3|18479.7|18389.7|18487|18397|18477.3|18387.3|35
1655607310000|2022-06-19 02:55:10|18479.6|18389.6|18472.1|18382.1|18479.6|18389.6|18471.1|18381.1|38
1655607320000|2022-06-19 02:55:20|18471.8|18381.8|18472.4|18382.4|18472.8|18382.8|18469.5|18379.5|31
1655607330000|2022-06-19 02:55:30|18472.2|18382.2|18480.7|18390.7|18480.7|18390.7|18470.9|18380.9|32
1655607340000|2022-06-19 02:55:40|18480.8|18390.8|18480.4|18390.4|18480.8|18390.8|18475.7|18385.7|30
1655607350000|2022-06-19 02:55:50|18481.9|18391.9|18478.3|18388.3|18484|18394|18478.1|18388.1|32
1655607360000|2022-06-19 02:56:00|18478.8|18388.8|18485.9|18395.9|18486.8|18396.8|18478.8|18388.8|32
1655607370000|2022-06-19 02:56:10|18485.7|18395.7|18482.1|18392.1|18486.7|18396.7|18479.7|18389.7|36
1655607380000|2022-06-19 02:56:20|18482.2|18392.2|18484.7|18394.7|18487.1|18397.1|18482.1|18392.1|29
1655607390000|2022-06-19 02:56:30|18484.6|18394.6|18480.2|18390.2|18484.6|18394.6|18475.2|18385.2|28
1655607400000|2022-06-19 02:56:40|18480.5|18390.5|18484.2|18394.2|18486.1|18396.1|18479.1|18389.1|33
1655607410000|2022-06-19 02:56:50|18484.3|18394.3|18500.9|18410.9|18501.4|18411.4|18483.8|18393.8|35
1655607420000|2022-06-19 02:57:00|18500.2|18410.2|18500.2|18410.2|18502.8|18412.8|18497.8|18407.8|32
1655607430000|2022-06-19 02:57:10|18500.5|18410.5|18500.8|18410.8|18504.7|18414.7|18500.4|18410.4|34
1655607440000|2022-06-19 02:57:20|18500.7|18410.7|18486.1|18396.1|18500.7|18410.7|18481.4|18391.4|35
1655607450000|2022-06-19 02:57:30|18486.2|18396.2|18483.2|18393.2|18486.2|18396.2|18480.8|18390.8|33
1655607460000|2022-06-19 02:57:40|18481|18391|18484.9|18394.9|18485.2|18395.2|18480.9|18390.9|25
1655607470000|2022-06-19 02:57:50|18484.2|18394.2|18483.8|18393.8|18486.5|18396.5|18481.2|18391.2|26
1655607480000|2022-06-19 02:58:00|18483.1|18393.1|18484.8|18394.8|18486.1|18396.1|18480.7|18390.7|28
1655607490000|2022-06-19 02:58:10|18485.1|18395.1|18486.2|18396.2|18487.7|18397.7|18481.6|18391.6|27
1655607500000|2022-06-19 02:58:20|18486.1|18396.1|18487.4|18397.4|18487.4|18397.4|18485.7|18395.7|19
1655607510000|2022-06-19 02:58:30|18485.6|18395.6|18469.1|18379.1|18485.9|18395.9|18468.4|18378.4|28
1655607520000|2022-06-19 02:58:40|18469.4|18379.4|18462.9|18372.9|18469.4|18379.4|18461.2|18371.2|39
1655607530000|2022-06-19 02:58:50|18461.8|18371.8|18452.5|18362.5|18463.3|18373.3|18450.3|18360.3|37
1655607540000|2022-06-19 02:59:00|18452.1|18362.1|18433.7|18343.7|18452.1|18362.1|18432.1|18342.1|37
1655607550000|2022-06-19 02:59:10|18432.4|18342.4|18429.9|18339.9|18434.3|18344.3|18429.7|18339.7|37
1655607560000|2022-06-19 02:59:20|18430.2|18340.2|18430.2|18340.2|18430.2|18340.2|18417.8|18327.8|37
1655607570000|2022-06-19 02:59:30|18429.9|18339.9|18422.4|18332.4|18429.9|18339.9|18420.8|18330.8|35
1655607580000|2022-06-19 02:59:40|18422|18332|18425.9|18335.9|18431.6|18341.6|18419.5|18329.5|36
1655607590000|2022-06-19 02:59:50|18425.6|18335.6|18415.3|18325.3|18426.5|18336.5|18415.3|18325.3|33
1655607600000|2022-06-19 03:00:00|18414.6|18324.6|18412.8|18322.8|18418.7|18328.7|18407.7|18317.7|40
1655607610000|2022-06-19 03:00:10|18412.4|18322.4|18414.4|18324.4|18417.3|18327.3|18410.2|18320.2|35
1655607620000|2022-06-19 03:00:20|18411.7|18321.7|18414.8|18324.8|18415.6|18325.6|18406.5|18316.5|33
1655607630000|2022-06-19 03:00:30|18416.2|18326.2|18427.6|18337.6|18427.6|18337.6|18416.2|18326.2|33
1655607640000|2022-06-19 03:00:40|18427.8|18337.8|18421.9|18331.9|18428.6|18338.6|18421.6|18331.6|21
1655607650000|2022-06-19 03:00:50|18422.1|18332.1|18420|18330|18422.2|18332.2|18414.9|18324.9|30
1655607660000|2022-06-19 03:01:00|18419.2|18329.2|18428.3|18338.3|18431.3|18341.3|18419.2|18329.2|31
1655607670000|2022-06-19 03:01:10|18428.5|18338.5|18449.3|18359.3|18449.3|18359.3|18428.3|18338.3|32
1655607680000|2022-06-19 03:01:20|18449.7|18359.7|18447.3|18357.3|18455.6|18365.6|18446.9|18356.9|36
1655607690000|2022-06-19 03:01:30|18446.1|18356.1|18444.9|18354.9|18447.3|18357.3|18442.9|18352.9|27
1655607700000|2022-06-19 03:01:40|18445.3|18355.3|18453.1|18363.1|18456.8|18366.8|18445.3|18355.3|33
1655607710000|2022-06-19 03:01:50|18451.7|18361.7|18452|18362|18454.2|18364.2|18449.3|18359.3|30
1655607720000|2022-06-19 03:02:00|18451.3|18361.3|18450.2|18360.2|18455.5|18365.5|18446.6|18356.6|33
1655607730000|2022-06-19 03:02:10|18449.8|18359.8|18461.2|18371.2|18461.3|18371.3|18449.7|18359.7|33
1655607740000|2022-06-19 03:02:20|18461.3|18371.3|18468.4|18378.4|18471.4|18381.4|18461.3|18371.3|27
1655607750000|2022-06-19 03:02:30|18468.3|18378.3|18464.8|18374.8|18468.5|18378.5|18463.5|18373.5|36
1655607760000|2022-06-19 03:02:40|18464.4|18374.4|18464.8|18374.8|18465.7|18375.7|18463.1|18373.1|32
1655607770000|2022-06-19 03:02:50|18464.7|18374.7|18466|18376|18468.6|18378.6|18464.2|18374.2|29
1655607780000|2022-06-19 03:03:00|18466.2|18376.2|18459.8|18369.8|18466.2|18376.2|18458.8|18368.8|28
1655607790000|2022-06-19 03:03:10|18460.9|18370.9|18470.6|18380.6|18473.3|18383.3|18460.2|18370.2|33
1655607800000|2022-06-19 03:03:20|18470.4|18380.4|18467.8|18377.8|18474.6|18384.6|18467.8|18377.8|34
1655607810000|2022-06-19 03:03:30|18467.7|18377.7|18471.6|18381.6|18473.4|18383.4|18467.7|18377.7|32
1655607820000|2022-06-19 03:03:40|18471.5|18381.5|18478.8|18388.8|18478.8|18388.8|18470.8|18380.8|37
1655607830000|2022-06-19 03:03:50|18479|18389|18495|18405|18500.6|18410.6|18479|18389|38
1655607840000|2022-06-19 03:04:00|18494.7|18404.7|18494.7|18404.7|18498.5|18408.5|18490.8|18400.8|37
1655607850000|2022-06-19 03:04:10|18494.5|18404.5|18495.7|18405.7|18495.7|18405.7|18486.1|18396.1|30
1655607860000|2022-06-19 03:04:20|18495.6|18405.6|18490.1|18400.1|18496.1|18406.1|18488.2|18398.2|34
1655607870000|2022-06-19 03:04:30|18489.7|18399.7|18489|18399|18491.8|18401.8|18488.8|18398.8|30
1655607880000|2022-06-19 03:04:40|18488.8|18398.8|18496.1|18406.1|18496.3|18406.3|18488.5|18398.5|30
1655607890000|2022-06-19 03:04:50|18496|18406|18496.5|18406.5|18498.6|18408.6|18493.2|18403.2|24
1655607900000|2022-06-19 03:05:00|18496.4|18406.4|18515.6|18425.6|18518.2|18428.2|18496.3|18406.3|34
1655607910000|2022-06-19 03:05:10|18515.1|18425.1|18519.1|18429.1|18521|18431|18515.1|18425.1|37
1655607920000|2022-06-19 03:05:20|18518.9|18428.9|18518.6|18428.6|18522.7|18432.7|18518.1|18428.1|29
1655607930000|2022-06-19 03:05:30|18518.7|18428.7|18531.2|18441.2|18531.2|18441.2|18517.8|18427.8|35
1655607940000|2022-06-19 03:05:40|18530.1|18440.1|18601|18511|18614.6|18524.6|18530|18440|39
1655607950000|2022-06-19 03:05:50|18598.1|18508.1|18631|18541|18631|18541|18598.1|18508.1|40
1655607960000|2022-06-19 03:06:00|18628.5|18538.5|18662.8|18572.8|18669.6|18579.6|18619.5|18529.5|39
1655607970000|2022-06-19 03:06:10|18660.2|18570.2|18632.9|18542.9|18668.1|18578.1|18632.6|18542.6|40
1655607980000|2022-06-19 03:06:20|18632.5|18542.5|18610.6|18520.6|18632.5|18542.5|18609.7|18519.7|40
1655607990000|2022-06-19 03:06:30|18610.5|18520.5|18608.6|18518.6|18611.2|18521.2|18595.8|18505.8|38
1655608000000|2022-06-19 03:06:40|18609.5|18519.5|18623.3|18533.3|18627|18537|18609.5|18519.5|36
1655608010000|2022-06-19 03:06:50|18624.1|18534.1|18616.5|18526.5|18625.6|18535.6|18605.7|18515.7|37
1655608020000|2022-06-19 03:07:00|18616.3|18526.3|18604.3|18514.3|18616.5|18526.5|18601.3|18511.3|38
1655608030000|2022-06-19 03:07:10|18605.8|18515.8|18600|18510|18608.8|18518.8|18595.1|18505.1|37
1655608040000|2022-06-19 03:07:20|18600.9|18510.9|18605.1|18515.1|18609.9|18519.9|18600.9|18510.9|36
1655608050000|2022-06-19 03:07:30|18608.6|18518.6|18610.3|18520.3|18615.6|18525.6|18600.6|18510.6|35
1655608060000|2022-06-19 03:07:40|18612.3|18522.3|18600.4|18510.4|18612.3|18522.3|18600.3|18510.3|33
1655608070000|2022-06-19 03:07:50|18600.9|18510.9|18581.9|18491.9|18601.5|18511.5|18580.9|18490.9|37
1655608080000|2022-06-19 03:08:00|18582|18492|18584.3|18494.3|18588.6|18498.6|18577.9|18487.9|36
1655608090000|2022-06-19 03:08:10|18584.4|18494.4|18574.4|18484.4|18585.8|18495.8|18571.4|18481.4|38
1655608100000|2022-06-19 03:08:20|18573.9|18483.9|18573.5|18483.5|18575.3|18485.3|18571.8|18481.8|32
1655608110000|2022-06-19 03:08:30|18572.8|18482.8|18592.9|18502.9|18594.6|18504.6|18572.8|18482.8|28
1655608120000|2022-06-19 03:08:40|18592.5|18502.5|18578.4|18488.4|18593|18503|18578|18488|29
1655608130000|2022-06-19 03:08:50|18578.9|18488.9|18583.3|18493.3|18586|18496|18577.4|18487.4|33
1655608140000|2022-06-19 03:09:00|18581.8|18491.8|18589.2|18499.2|18595.9|18505.9|18581.8|18491.8|32
1655608150000|2022-06-19 03:09:10|18589.3|18499.3|18620.3|18530.3|18621.2|18531.2|18585.2|18495.2|36
1655608160000|2022-06-19 03:09:20|18620.2|18530.2|18617.2|18527.2|18621|18531|18611.7|18521.7|37
1655608170000|2022-06-19 03:09:30|18617.1|18527.1|18614.7|18524.7|18617.1|18527.1|18610.1|18520.1|30
1655608180000|2022-06-19 03:09:40|18614.8|18524.8|18598.5|18508.5|18617|18527|18598.5|18508.5|32
1655608190000|2022-06-19 03:09:50|18598.3|18508.3|18594|18504|18598.3|18508.3|18592.2|18502.2|31
1655608200000|2022-06-19 03:10:00|18596.9|18506.9|18600.2|18510.2|18602.1|18512.1|18592.5|18502.5|32
1655608210000|2022-06-19 03:10:10|18597.3|18507.3|18594.5|18504.5|18599|18509|18593|18503|31
1655608220000|2022-06-19 03:10:20|18593.7|18503.7|18602.7|18512.7|18602.7|18512.7|18589.2|18499.2|32
1655608230000|2022-06-19 03:10:30|18602.6|18512.6|18616.4|18526.4|18620.8|18530.8|18602.2|18512.2|30
1655608240000|2022-06-19 03:10:40|18615.8|18525.8|18610.6|18520.6|18615.8|18525.8|18603.6|18513.6|34
1655608250000|2022-06-19 03:10:50|18610.5|18520.5|18610.6|18520.6|18612.5|18522.5|18606.7|18516.7|28
1655608260000|2022-06-19 03:11:00|18610.4|18520.4|18621.6|18531.6|18623.9|18533.9|18609.3|18519.3|35
1655608270000|2022-06-19 03:11:10|18622.8|18532.8|18623.8|18533.8|18628.9|18538.9|18621.4|18531.4|37
1655608280000|2022-06-19 03:11:20|18625.2|18535.2|18627.9|18537.9|18628|18538|18622.8|18532.8|35
1655608290000|2022-06-19 03:11:30|18627.6|18537.6|18632.5|18542.5|18634.2|18544.2|18626.2|18536.2|22
1655608300000|2022-06-19 03:11:40|18633|18543|18623.4|18533.4|18633|18543|18621.7|18531.7|32
1655608310000|2022-06-19 03:11:50|18623.1|18533.1|18622.8|18532.8|18624.9|18534.9|18621.7|18531.7|28
1655608320000|2022-06-19 03:12:00|18622.6|18532.6|18670.1|18580.1|18670.1|18580.1|18622.3|18532.3|36
1655608330000|2022-06-19 03:12:10|18674.8|18584.8|18668.8|18578.8|18688.7|18598.7|18668.8|18578.8|38
1655608340000|2022-06-19 03:12:20|18664.8|18574.8|18674.9|18584.9|18675.8|18585.8|18655.8|18565.8|35
1655608350000|2022-06-19 03:12:30|18674.1|18584.1|18719.1|18629.1|18719.1|18629.1|18670.6|18580.6|39
1655608360000|2022-06-19 03:12:40|18719.4|18629.4|18693.3|18603.3|18725.2|18635.2|18693.1|18603.1|38
1655608370000|2022-06-19 03:12:50|18689.1|18599.1|18709.9|18619.9|18709.9|18619.9|18686.5|18596.5|37
1655608380000|2022-06-19 03:13:00|18711.3|18621.3|18706.1|18616.1|18719.7|18629.7|18697|18607|38
1655608390000|2022-06-19 03:13:10|18705.9|18615.9|18730.4|18640.4|18742.7|18652.7|18705.9|18615.9|38
1655608400000|2022-06-19 03:13:20|18729.5|18639.5|18718.5|18628.5|18731|18641|18716.7|18626.7|38
1655608410000|2022-06-19 03:13:30|18717.3|18627.3|18718.4|18628.4|18723.6|18633.6|18702.1|18612.1|40
1655608420000|2022-06-19 03:13:40|18718.5|18628.5|18705.3|18615.3|18722.7|18632.7|18702.7|18612.7|36
1655608430000|2022-06-19 03:13:50|18705.5|18615.5|18707.3|18617.3|18710.7|18620.7|18703.8|18613.8|34
1655608440000|2022-06-19 03:14:00|18707.8|18617.8|18705.2|18615.2|18709.5|18619.5|18702.3|18612.3|39
1655608450000|2022-06-19 03:14:10|18704.9|18614.9|18763.5|18673.5|18769.5|18679.5|18702.9|18612.9|35
1655608460000|2022-06-19 03:14:20|18762.8|18672.8|18753.5|18663.5|18767|18677|18747.6|18657.6|39
1655608470000|2022-06-19 03:14:30|18753.7|18663.7|18750.7|18660.7|18765.9|18675.9|18736.2|18646.2|40
1655608480000|2022-06-19 03:14:40|18749|18659|18740|18650|18749|18659|18733.3|18643.3|37
1655608490000|2022-06-19 03:14:50|18739.8|18649.8|18754.6|18664.6|18764.1|18674.1|18739.8|18649.8|40
1655608500000|2022-06-19 03:15:00|18753.5|18663.5|18745.7|18655.7|18760.5|18670.5|18738.8|18648.8|38
1655608510000|2022-06-19 03:15:10|18745.5|18655.5|18758.3|18668.3|18759.4|18669.4|18742|18652|38
1655608520000|2022-06-19 03:15:20|18761.1|18671.1|18745.2|18655.2|18765.8|18675.8|18745.2|18655.2|38
1655608530000|2022-06-19 03:15:30|18744.8|18654.8|18736.6|18646.6|18745.5|18655.5|18728.5|18638.5|38
1655608540000|2022-06-19 03:15:40|18736.4|18646.4|18717.3|18627.3|18736.4|18646.4|18717.3|18627.3|35
1655608550000|2022-06-19 03:15:50|18716.5|18626.5|18714.7|18624.7|18717.8|18627.8|18711.2|18621.2|36
1655608560000|2022-06-19 03:16:00|18711|18621|18701.9|18611.9|18712.1|18622.1|18699.2|18609.2|38
1655608570000|2022-06-19 03:16:10|18703.3|18613.3|18689.8|18599.8|18704.2|18614.2|18687.2|18597.2|37
1655608580000|2022-06-19 03:16:20|18690.1|18600.1|18681.1|18591.1|18691.8|18601.8|18681.1|18591.1|36
1655608590000|2022-06-19 03:16:30|18681|18591|18652.5|18562.5|18681|18591|18648.9|18558.9|34
1655608600000|2022-06-19 03:16:40|18652.6|18562.6|18641.5|18551.5|18653.2|18563.2|18636.3|18546.3|33
1655608610000|2022-06-19 03:16:50|18642.3|18552.3|18646|18556|18647.6|18557.6|18634.5|18544.5|33
1655608620000|2022-06-19 03:17:00|18645.1|18555.1|18635.8|18545.8|18645.1|18555.1|18630.2|18540.2|39
1655608630000|2022-06-19 03:17:10|18636.6|18546.6|18639.4|18549.4|18640.3|18550.3|18632.3|18542.3|40
1655608640000|2022-06-19 03:17:20|18637.3|18547.3|18636.5|18546.5|18641.9|18551.9|18635.5|18545.5|34
1655608650000|2022-06-19 03:17:30|18634.7|18544.7|18631.5|18541.5|18637.1|18547.1|18627.6|18537.6|34
1655608660000|2022-06-19 03:17:40|18631.4|18541.4|18635.8|18545.8|18636.3|18546.3|18629.2|18539.2|36
1655608670000|2022-06-19 03:17:50|18635.5|18545.5|18630|18540|18636.4|18546.4|18630|18540|38
1655608680000|2022-06-19 03:18:00|18630.1|18540.1|18637.1|18547.1|18637.2|18547.2|18626.8|18536.8|35
1655608690000|2022-06-19 03:18:10|18636.8|18546.8|18656.6|18566.6|18661.4|18571.4|18634.7|18544.7|39
1655608700000|2022-06-19 03:18:20|18658.1|18568.1|18667|18577|18674.6|18584.6|18658.1|18568.1|39
1655608710000|2022-06-19 03:18:30|18668.8|18578.8|18653.3|18563.3|18671.8|18581.8|18653.3|18563.3|37
1655608720000|2022-06-19 03:18:40|18653.4|18563.4|18635.2|18545.2|18655|18565|18635.2|18545.2|32
1655608730000|2022-06-19 03:18:50|18635.3|18545.3|18626.8|18536.8|18635.6|18545.6|18625|18535|34
1655608740000|2022-06-19 03:19:00|18626.9|18536.9|18633.2|18543.2|18633.2|18543.2|18624.9|18534.9|36
1655608750000|2022-06-19 03:19:10|18633.5|18543.5|18639.3|18549.3|18639.3|18549.3|18629|18539|38
1655608760000|2022-06-19 03:19:20|18640.5|18550.5|18654.3|18564.3|18668.5|18578.5|18639.7|18549.7|37
1655608770000|2022-06-19 03:19:30|18654|18564|18659.8|18569.8|18663.7|18573.7|18654|18564|38
1655608780000|2022-06-19 03:19:40|18658.5|18568.5|18656.1|18566.1|18663.7|18573.7|18654.5|18564.5|36
1655608790000|2022-06-19 03:19:50|18655.8|18565.8|18649.5|18559.5|18657.6|18567.6|18649.5|18559.5|33
1655608800000|2022-06-19 03:20:00|18649.3|18559.3|18645.1|18555.1|18651|18561|18643.9|18553.9|34
1655608810000|2022-06-19 03:20:10|18645|18555|18637.3|18547.3|18646.7|18556.7|18636.8|18546.8|33
1655608820000|2022-06-19 03:20:20|18637.5|18547.5|18628|18538|18637.5|18547.5|18628|18538|30
1655608830000|2022-06-19 03:20:30|18627.6|18537.6|18620.4|18530.4|18628|18538|18619.5|18529.5|39
1655608840000|2022-06-19 03:20:40|18620.1|18530.1|18619.9|18529.9|18625.5|18535.5|18616.4|18526.4|33
1655608850000|2022-06-19 03:20:50|18619.7|18529.7|18606.6|18516.6|18620|18530|18606.1|18516.1|34
1655608860000|2022-06-19 03:21:00|18608.1|18518.1|18606.4|18516.4|18609.8|18519.8|18605.7|18515.7|39
1655608870000|2022-06-19 03:21:10|18605.3|18515.3|18621.9|18531.9|18628.4|18538.4|18605.3|18515.3|40
1655608880000|2022-06-19 03:21:20|18621.6|18531.6|18613.2|18523.2|18623.1|18533.1|18612.2|18522.2|38
1655608890000|2022-06-19 03:21:30|18613.1|18523.1|18612.4|18522.4|18616.8|18526.8|18610.9|18520.9|35
1655608900000|2022-06-19 03:21:40|18612.5|18522.5|18623.5|18533.5|18624.4|18534.4|18610.9|18520.9|38
1655608910000|2022-06-19 03:21:50|18622.6|18532.6|18614|18524|18624.7|18534.7|18614|18524|34
1655608920000|2022-06-19 03:22:00|18614.1|18524.1|18624|18534|18624|18534|18609.8|18519.8|37
1655608930000|2022-06-19 03:22:10|18625.7|18535.7|18642.4|18552.4|18644.6|18554.6|18625.6|18535.6|36
1655608940000|2022-06-19 03:22:20|18642.7|18552.7|18629|18539|18647.3|18557.3|18627.6|18537.6|38
1655608950000|2022-06-19 03:22:30|18629.7|18539.7|18630.5|18540.5|18638|18548|18629|18539|30
1655608960000|2022-06-19 03:22:40|18630.1|18540.1|18620.3|18530.3|18630.6|18540.6|18620.3|18530.3|31
1655608970000|2022-06-19 03:22:50|18620.7|18530.7|18622.1|18532.1|18627.8|18537.8|18620.6|18530.6|37
1655608980000|2022-06-19 03:23:00|18622.5|18532.5|18619.5|18529.5|18625.7|18535.7|18617.8|18527.8|37
1655608990000|2022-06-19 03:23:10|18621.2|18531.2|18632.9|18542.9|18633.1|18543.1|18616.5|18526.5|29
1655609000000|2022-06-19 03:23:20|18634|18544|18637.8|18547.8|18640.4|18550.4|18633|18543|31
1655609010000|2022-06-19 03:23:30|18635.3|18545.3|18633.1|18543.1|18637.5|18547.5|18628.4|18538.4|35
1655609020000|2022-06-19 03:23:40|18631.8|18541.8|18638.5|18548.5|18639.3|18549.3|18631.8|18541.8|27
1655609030000|2022-06-19 03:23:50|18639.7|18549.7|18638.1|18548.1|18639.7|18549.7|18635.8|18545.8|33
1655609040000|2022-06-19 03:24:00|18637.4|18547.4|18636.8|18546.8|18638|18548|18636.3|18546.3|28
1655609050000|2022-06-19 03:24:10|18636.5|18546.5|18658.5|18568.5|18658.5|18568.5|18636.5|18546.5|36
1655609060000|2022-06-19 03:24:20|18657.2|18567.2|18650.4|18560.4|18657.2|18567.2|18645.2|18555.2|39
1655609070000|2022-06-19 03:24:30|18650.8|18560.8|18642|18552|18651.1|18561.1|18636.7|18546.7|35
1655609080000|2022-06-19 03:24:40|18642.4|18552.4|18654.2|18564.2|18654.9|18564.9|18641.5|18551.5|37
1655609090000|2022-06-19 03:24:50|18653.7|18563.7|18657.2|18567.2|18658.3|18568.3|18650.6|18560.6|34
1655609100000|2022-06-19 03:25:00|18657.1|18567.1|18660|18570|18660|18570|18650.6|18560.6|32
1655609110000|2022-06-19 03:25:10|18660.3|18570.3|18657.3|18567.3|18660.3|18570.3|18648.4|18558.4|35
1655609120000|2022-06-19 03:25:20|18657.2|18567.2|18651.6|18561.6|18657.6|18567.6|18647.6|18557.6|29
1655609130000|2022-06-19 03:25:30|18651.5|18561.5|18646.9|18556.9|18652.5|18562.5|18646.9|18556.9|30
1655609140000|2022-06-19 03:25:40|18647|18557|18635.6|18545.6|18648.1|18558.1|18635.6|18545.6|35
1655609150000|2022-06-19 03:25:50|18634.7|18544.7|18630.1|18540.1|18636.1|18546.1|18625.7|18535.7|36
1655609160000|2022-06-19 03:26:00|18629.2|18539.2|18628.1|18538.1|18630.7|18540.7|18623|18533|32
1655609170000|2022-06-19 03:26:10|18628|18538|18621.8|18531.8|18628.2|18538.2|18621.8|18531.8|32
1655609180000|2022-06-19 03:26:20|18622.7|18532.7|18617|18527|18623|18533|18616.8|18526.8|34
1655609190000|2022-06-19 03:26:30|18617.6|18527.6|18618.4|18528.4|18622.1|18532.1|18612.7|18522.7|36
1655609200000|2022-06-19 03:26:40|18618.9|18528.9|18609.5|18519.5|18619.4|18529.4|18609.5|18519.5|34
1655609210000|2022-06-19 03:26:50|18610.9|18520.9|18622.3|18532.3|18624.4|18534.4|18610.9|18520.9|38
1655609220000|2022-06-19 03:27:00|18622.6|18532.6|18633.4|18543.4|18633.4|18543.4|18620.5|18530.5|33
1655609230000|2022-06-19 03:27:10|18633|18543|18625.6|18535.6|18633.8|18543.8|18625.5|18535.5|26
1655609240000|2022-06-19 03:27:20|18625.7|18535.7|18617.9|18527.9|18625.7|18535.7|18616|18526|32
1655609250000|2022-06-19 03:27:30|18616.7|18526.7|18610.1|18520.1|18617.9|18527.9|18608.6|18518.6|32
1655609260000|2022-06-19 03:27:40|18606.7|18516.7|18601.6|18511.6|18609.4|18519.4|18598.8|18508.8|36
1655609270000|2022-06-19 03:27:50|18600.5|18510.5|18620.5|18530.5|18620.7|18530.7|18600.4|18510.4|36
1655609280000|2022-06-19 03:28:00|18620.1|18530.1|18645.1|18555.1|18645.3|18555.3|18620.1|18530.1|38
1655609290000|2022-06-19 03:28:10|18644.9|18554.9|18642.3|18552.3|18654.3|18564.3|18641.3|18551.3|35
1655609300000|2022-06-19 03:28:20|18639.4|18549.4|18628|18538|18640.1|18550.1|18627.4|18537.4|33
1655609310000|2022-06-19 03:28:30|18628.1|18538.1|18605.5|18515.5|18629.3|18539.3|18605.5|18515.5|37
1655609320000|2022-06-19 03:28:40|18605.1|18515.1|18607|18517|18616.8|18526.8|18605.1|18515.1|36
1655609330000|2022-06-19 03:28:50|18608.5|18518.5|18615.8|18525.8|18615.8|18525.8|18606.4|18516.4|25
1655609340000|2022-06-19 03:29:00|18615.1|18525.1|18607.9|18517.9|18616.5|18526.5|18607.7|18517.7|34
1655609350000|2022-06-19 03:29:10|18602.7|18512.7|18604.4|18514.4|18605.3|18515.3|18600.2|18510.2|35
1655609360000|2022-06-19 03:29:20|18602.9|18512.9|18590.6|18500.6|18603.9|18513.9|18590.6|18500.6|36
1655609370000|2022-06-19 03:29:30|18589.8|18499.8|18584.5|18494.5|18589.8|18499.8|18579.4|18489.4|37
1655609380000|2022-06-19 03:29:40|18577.5|18487.5|18582.9|18492.9|18590.9|18500.9|18577.4|18487.4|32
1655609390000|2022-06-19 03:29:50|18583.1|18493.1|18583|18493|18584.1|18494.1|18579.8|18489.8|33
1655609400000|2022-06-19 03:30:00|18582.5|18492.5|18582.1|18492.1|18586.4|18496.4|18576|18486|34
1655609410000|2022-06-19 03:30:10|18582.9|18492.9|18606.7|18516.7|18606.7|18516.7|18582.9|18492.9|39
1655609420000|2022-06-19 03:30:20|18606.3|18516.3|18610.3|18520.3|18615.1|18525.1|18605.5|18515.5|37
1655609430000|2022-06-19 03:30:30|18610.2|18520.2|18604.3|18514.3|18612.1|18522.1|18602.9|18512.9|36
1655609440000|2022-06-19 03:30:40|18606.2|18516.2|18609.4|18519.4|18615|18525|18606.2|18516.2|32
1655609450000|2022-06-19 03:30:50|18609.9|18519.9|18610.8|18520.8|18610.8|18520.8|18608.1|18518.1|27
1655609460000|2022-06-19 03:31:00|18609.6|18519.6|18627.9|18537.9|18627.9|18537.9|18609.2|18519.2|38
1655609470000|2022-06-19 03:31:10|18627.8|18537.8|18629.2|18539.2|18632.9|18542.9|18624.6|18534.6|37
1655609480000|2022-06-19 03:31:20|18631.1|18541.1|18628.9|18538.9|18633.2|18543.2|18627.9|18537.9|34
1655609490000|2022-06-19 03:31:30|18628.7|18538.7|18624.2|18534.2|18628.7|18538.7|18618.2|18528.2|34
1655609500000|2022-06-19 03:31:40|18624.5|18534.5|18638.1|18548.1|18638.1|18548.1|18624.2|18534.2|33
1655609510000|2022-06-19 03:31:50|18637.8|18547.8|18631.3|18541.3|18637.8|18547.8|18629.4|18539.4|33
1655609520000|2022-06-19 03:32:00|18631.1|18541.1|18629.4|18539.4|18631.4|18541.4|18629.4|18539.4|25
1655609530000|2022-06-19 03:32:10|18629.6|18539.6|18633.5|18543.5|18641.5|18551.5|18629.6|18539.6|35
1655609540000|2022-06-19 03:32:20|18633.6|18543.6|18628.1|18538.1|18633.9|18543.9|18626.3|18536.3|19
1655609550000|2022-06-19 03:32:30|18628.2|18538.2|18628.5|18538.5|18631.5|18541.5|18625.8|18535.8|30
1655609560000|2022-06-19 03:32:40|18629|18539|18634.3|18544.3|18634.6|18544.6|18628|18538|29
1655609570000|2022-06-19 03:32:50|18632.6|18542.6|18617.3|18527.3|18634.4|18544.4|18617.2|18527.2|32
1655609580000|2022-06-19 03:33:00|18616.7|18526.7|18613.7|18523.7|18618.3|18528.3|18612.4|18522.4|28
1655609590000|2022-06-19 03:33:10|18614.4|18524.4|18603.3|18513.3|18614.7|18524.7|18601.5|18511.5|36
1655609600000|2022-06-19 03:33:20|18603.2|18513.2|18592.9|18502.9|18604.7|18514.7|18591.3|18501.3|30
1655609610000|2022-06-19 03:33:30|18594.2|18504.2|18594|18504|18596.4|18506.4|18593.6|18503.6|30
1655609620000|2022-06-19 03:33:40|18593.9|18503.9|18592.6|18502.6|18594.8|18504.8|18591.9|18501.9|25
1655609630000|2022-06-19 03:33:50|18590.7|18500.7|18593.3|18503.3|18593.3|18503.3|18589.9|18499.9|26
1655609640000|2022-06-19 03:34:00|18595.9|18505.9|18594|18504|18601.5|18511.5|18593.3|18503.3|30
1655609650000|2022-06-19 03:34:10|18591.7|18501.7|18612.8|18522.8|18612.8|18522.8|18591.7|18501.7|35
1655609660000|2022-06-19 03:34:20|18612.9|18522.9|18623.6|18533.6|18626.4|18536.4|18605.7|18515.7|33
1655609670000|2022-06-19 03:34:30|18623.2|18533.2|18621.9|18531.9|18626.9|18536.9|18618.7|18528.7|28
1655609680000|2022-06-19 03:34:40|18621.6|18531.6|18625.1|18535.1|18625.5|18535.5|18615.6|18525.6|28
1655609690000|2022-06-19 03:34:50|18625|18535|18625.7|18535.7|18626.4|18536.4|18619.1|18529.1|33
1655609700000|2022-06-19 03:35:00|18625.1|18535.1|18622.2|18532.2|18626.9|18536.9|18620.9|18530.9|24
1655609710000|2022-06-19 03:35:10|18622.8|18532.8|18631.4|18541.4|18632|18542|18621.5|18531.5|30
1655609720000|2022-06-19 03:35:20|18632.1|18542.1|18637.1|18547.1|18638.9|18548.9|18632.1|18542.1|23
1655609730000|2022-06-19 03:35:30|18637|18547|18632.9|18542.9|18639.5|18549.5|18632.9|18542.9|25
1655609740000|2022-06-19 03:35:40|18629.3|18539.3|18627.5|18537.5|18630.6|18540.6|18619.2|18529.2|34
1655609750000|2022-06-19 03:35:50|18626.8|18536.8|18633.6|18543.6|18634.1|18544.1|18625.3|18535.3|30
1655609760000|2022-06-19 03:36:00|18633.2|18543.2|18620.2|18530.2|18633.9|18543.9|18620.2|18530.2|33
1655609770000|2022-06-19 03:36:10|18620|18530|18623.4|18533.4|18626.2|18536.2|18620|18530|28
1655609780000|2022-06-19 03:36:20|18623|18533|18616.5|18526.5|18623.3|18533.3|18616.5|18526.5|27
1655609790000|2022-06-19 03:36:30|18616|18526|18617.7|18527.7|18620.6|18530.6|18616|18526|26
1655609800000|2022-06-19 03:36:40|18617.9|18527.9|18624.5|18534.5|18624.9|18534.9|18612.4|18522.4|27
1655609810000|2022-06-19 03:36:50|18625.5|18535.5|18631|18541|18633.8|18543.8|18623.4|18533.4|34
1655609820000|2022-06-19 03:37:00|18630.7|18540.7|18626.4|18536.4|18635.9|18545.9|18624.5|18534.5|34
1655609830000|2022-06-19 03:37:10|18624.5|18534.5|18617.3|18527.3|18625.7|18535.7|18614.3|18524.3|29
1655609840000|2022-06-19 03:37:20|18617.4|18527.4|18616.2|18526.2|18618|18528|18615.5|18525.5|20
1655609850000|2022-06-19 03:37:30|18616.1|18526.1|18624.9|18534.9|18624.9|18534.9|18616.1|18526.1|20
1655609860000|2022-06-19 03:37:40|18624.1|18534.1|18628|18538|18630.1|18540.1|18623.2|18533.2|31
1655609870000|2022-06-19 03:37:50|18628.1|18538.1|18642.6|18552.6|18642.6|18552.6|18624|18534|31
1655609880000|2022-06-19 03:38:00|18642.2|18552.2|18625.4|18535.4|18647.6|18557.6|18621.1|18531.1|35
1655609890000|2022-06-19 03:38:10|18624.4|18534.4|18634.5|18544.5|18634.6|18544.6|18622.4|18532.4|34
1655609900000|2022-06-19 03:38:20|18634.9|18544.9|18635.1|18545.1|18635.5|18545.5|18628.1|18538.1|38
1655609910000|2022-06-19 03:38:30|18635.2|18545.2|18634.8|18544.8|18635.7|18545.7|18630.9|18540.9|30
1655609920000|2022-06-19 03:38:40|18635.5|18545.5|18634.9|18544.9|18636.6|18546.6|18634.7|18544.7|31
1655609930000|2022-06-19 03:38:50|18633.6|18543.6|18631.9|18541.9|18635.1|18545.1|18631.8|18541.8|35
1655609940000|2022-06-19 03:39:00|18631.7|18541.7|18628.3|18538.3|18633.8|18543.8|18628.3|18538.3|32
1655609950000|2022-06-19 03:39:10|18630|18540|18612.2|18522.2|18631.2|18541.2|18611.9|18521.9|36
1655609960000|2022-06-19 03:39:20|18611.8|18521.8|18608.3|18518.3|18612.1|18522.1|18607.1|18517.1|32
1655609970000|2022-06-19 03:39:30|18607.9|18517.9|18608.6|18518.6|18613|18523|18605|18515|26
1655609980000|2022-06-19 03:39:40|18607.4|18517.4|18593.6|18503.6|18607.9|18517.9|18591.8|18501.8|27
1655609990000|2022-06-19 03:39:50|18591.4|18501.4|18583.9|18493.9|18592.6|18502.6|18581.2|18491.2|29
1655610000000|2022-06-19 03:40:00|18583.3|18493.3|18578.5|18488.5|18585.3|18495.3|18575.9|18485.9|33
1655610010000|2022-06-19 03:40:10|18578.2|18488.2|18558.1|18468.1|18579.4|18489.4|18557.9|18467.9|33
1655610020000|2022-06-19 03:40:20|18558.6|18468.6|18552.8|18462.8|18560.2|18470.2|18552.8|18462.8|37
1655610030000|2022-06-19 03:40:30|18552.2|18462.2|18547.9|18457.9|18555.1|18465.1|18544.8|18454.8|38
1655610040000|2022-06-19 03:40:40|18547|18457|18529|18439|18550.8|18460.8|18526.4|18436.4|36
1655610050000|2022-06-19 03:40:50|18531.8|18441.8|18534.7|18444.7|18537.6|18447.6|18531.1|18441.1|36
1655610060000|2022-06-19 03:41:00|18534.5|18444.5|18522.2|18432.2|18535.8|18445.8|18522.2|18432.2|39
1655610070000|2022-06-19 03:41:10|18523.2|18433.2|18507.3|18417.3|18525.7|18435.7|18506.9|18416.9|38
1655610080000|2022-06-19 03:41:20|18508.6|18418.6|18506.7|18416.7|18515.1|18425.1|18503.8|18413.8|39
1655610090000|2022-06-19 03:41:30|18503.9|18413.9|18501.2|18411.2|18505.7|18415.7|18501.2|18411.2|34
1655610100000|2022-06-19 03:41:40|18501.3|18411.3|18503.7|18413.7|18504|18414|18499.1|18409.1|26
1655610110000|2022-06-19 03:41:50|18503.8|18413.8|18507|18417|18509.9|18419.9|18502.4|18412.4|29
1655610120000|2022-06-19 03:42:00|18503.3|18413.3|18505.1|18415.1|18508.4|18418.4|18499.4|18409.4|34
1655610130000|2022-06-19 03:42:10|18504.8|18414.8|18490.8|18400.8|18512.6|18422.6|18488.6|18398.6|36
1655610140000|2022-06-19 03:42:20|18491|18401|18502.2|18412.2|18502.7|18412.7|18484.6|18394.6|36
1655610150000|2022-06-19 03:42:30|18503.7|18413.7|18490.8|18400.8|18503.7|18413.7|18490|18400|33
1655610160000|2022-06-19 03:42:40|18490.7|18400.7|18489.7|18399.7|18497.2|18407.2|18489.5|18399.5|31
1655610170000|2022-06-19 03:42:50|18492.1|18402.1|18490.7|18400.7|18493.1|18403.1|18485.5|18395.5|33
1655610180000|2022-06-19 03:43:00|18487.3|18397.3|18493.5|18403.5|18493.6|18403.6|18486.3|18396.3|26
1655610190000|2022-06-19 03:43:10|18493.4|18403.4|18499.7|18409.7|18500|18410|18490.4|18400.4|28
1655610200000|2022-06-19 03:43:20|18500.1|18410.1|18503.5|18413.5|18504.7|18414.7|18500.1|18410.1|30
1655610210000|2022-06-19 03:43:30|18503.6|18413.6|18510.2|18420.2|18510.5|18420.5|18503.2|18413.2|31
1655610220000|2022-06-19 03:43:40|18510.4|18420.4|18492.5|18402.5|18513.3|18423.3|18490.3|18400.3|33
1655610230000|2022-06-19 03:43:50|18495.1|18405.1|18489.2|18399.2|18495.3|18405.3|18483.5|18393.5|34
1655610240000|2022-06-19 03:44:00|18491.4|18401.4|18491.1|18401.1|18502.9|18412.9|18489.5|18399.5|34
1655610250000|2022-06-19 03:44:10|18490.8|18400.8|18491.3|18401.3|18493.8|18403.8|18490.1|18400.1|32
1655610260000|2022-06-19 03:44:20|18490.8|18400.8|18496.2|18406.2|18500.2|18410.2|18490.4|18400.4|39
1655610270000|2022-06-19 03:44:30|18496.9|18406.9|18490.1|18400.1|18496.9|18406.9|18489.6|18399.6|27
1655610280000|2022-06-19 03:44:40|18490|18400|18496.7|18406.7|18499.8|18409.8|18489.2|18399.2|28
1655610290000|2022-06-19 03:44:50|18499.5|18409.5|18498.3|18408.3|18499.6|18409.6|18497.9|18407.9|18
1655610300000|2022-06-19 03:45:00|18498.5|18408.5|18489.7|18399.7|18504.5|18414.5|18487.9|18397.9|34
1655610310000|2022-06-19 03:45:10|18491.1|18401.1|18492.8|18402.8|18494.7|18404.7|18487|18397|33
1655610320000|2022-06-19 03:45:20|18490|18400|18483.3|18393.3|18492|18402|18483.2|18393.2|30
1655610330000|2022-06-19 03:45:30|18485.1|18395.1|18480|18390|18487.5|18397.5|18479.2|18389.2|24
1655610340000|2022-06-19 03:45:40|18480.2|18390.2|18493.9|18403.9|18493.9|18403.9|18480.2|18390.2|29
1655610350000|2022-06-19 03:45:50|18494.9|18404.9|18489.2|18399.2|18498.8|18408.8|18487.8|18397.8|34
1655610360000|2022-06-19 03:46:00|18487.1|18397.1|18501.1|18411.1|18502|18412|18485.5|18395.5|33
1655610370000|2022-06-19 03:46:10|18502.5|18412.5|18488.5|18398.5|18502.6|18412.6|18488.5|18398.5|31
1655610380000|2022-06-19 03:46:20|18488.6|18398.6|18490.3|18400.3|18490.7|18400.7|18488.2|18398.2|30
1655610390000|2022-06-19 03:46:30|18489.7|18399.7|18496.8|18406.8|18497.4|18407.4|18489.7|18399.7|29
1655610400000|2022-06-19 03:46:40|18496.7|18406.7|18496.3|18406.3|18498.2|18408.2|18490.6|18400.6|34
1655610410000|2022-06-19 03:46:50|18495.9|18405.9|18499.5|18409.5|18499.6|18409.6|18495.9|18405.9|27
1655610420000|2022-06-19 03:47:00|18499|18409|18506.2|18416.2|18507.6|18417.6|18496.6|18406.6|36
1655610430000|2022-06-19 03:47:10|18502|18412|18493.6|18403.6|18503.1|18413.1|18493.1|18403.1|31
1655610440000|2022-06-19 03:47:20|18495.4|18405.4|18496.6|18406.6|18501.7|18411.7|18494|18404|30
1655610450000|2022-06-19 03:47:30|18497.3|18407.3|18501.5|18411.5|18504.6|18414.6|18497.3|18407.3|26
1655610460000|2022-06-19 03:47:40|18502|18412|18507.3|18417.3|18508.9|18418.9|18501.1|18411.1|22
1655610470000|2022-06-19 03:47:50|18508.3|18418.3|18500.7|18410.7|18508.3|18418.3|18495.3|18405.3|27
1655610480000|2022-06-19 03:48:00|18500.1|18410.1|18508.4|18418.4|18509.1|18419.1|18499.8|18409.8|29
1655610490000|2022-06-19 03:48:10|18507|18417|18512.4|18422.4|18513.6|18423.6|18506.2|18416.2|30
1655610500000|2022-06-19 03:48:20|18512.5|18422.5|18511.5|18421.5|18516.4|18426.4|18506|18416|31
1655610510000|2022-06-19 03:48:30|18510.1|18420.1|18510.5|18420.5|18512.3|18422.3|18506.2|18416.2|23
1655610520000|2022-06-19 03:48:40|18515.1|18425.1|18515.1|18425.1|18515.3|18425.3|18510.8|18420.8|25
1655610530000|2022-06-19 03:48:50|18514.6|18424.6|18515|18425|18515.6|18425.6|18510.6|18420.6|24
1655610540000|2022-06-19 03:49:00|18512.4|18422.4|18513.9|18423.9|18514.5|18424.5|18511|18421|31
1655610550000|2022-06-19 03:49:10|18514|18424|18532.3|18442.3|18533.3|18443.3|18513.8|18423.8|37
1655610560000|2022-06-19 03:49:20|18533.3|18443.3|18528.4|18438.4|18533.3|18443.3|18526|18436|35
1655610570000|2022-06-19 03:49:30|18528.3|18438.3|18530.8|18440.8|18531.5|18441.5|18526.2|18436.2|23
1655610580000|2022-06-19 03:49:40|18529.7|18439.7|18526.5|18436.5|18529.7|18439.7|18520.3|18430.3|39
1655610590000|2022-06-19 03:49:50|18526.9|18436.9|18528.6|18438.6|18529.5|18439.5|18522.1|18432.1|27
1655610600000|2022-06-19 03:50:00|18528.4|18438.4|18537.7|18447.7|18539.2|18449.2|18528.4|18438.4|39
1655610610000|2022-06-19 03:50:10|18538.1|18448.1|18528.8|18438.8|18538.5|18448.5|18528.8|18438.8|27
1655610620000|2022-06-19 03:50:20|18528.6|18438.6|18527.1|18437.1|18529.8|18439.8|18526.2|18436.2|26
1655610630000|2022-06-19 03:50:30|18527.7|18437.7|18530.1|18440.1|18531|18441|18522.3|18432.3|26
1655610640000|2022-06-19 03:50:40|18529.6|18439.6|18529.1|18439.1|18531.1|18441.1|18529.1|18439.1|20
1655610650000|2022-06-19 03:50:50|18529|18439|18527.9|18437.9|18531.1|18441.1|18525.1|18435.1|30
1655610660000|2022-06-19 03:51:00|18525.4|18435.4|18524.6|18434.6|18528.7|18438.7|18524.5|18434.5|30
1655610670000|2022-06-19 03:51:10|18524.5|18434.5|18513|18423|18524.5|18434.5|18511.3|18421.3|35
1655610680000|2022-06-19 03:51:20|18509.4|18419.4|18489.3|18399.3|18510.3|18420.3|18489.3|18399.3|38
1655610690000|2022-06-19 03:51:30|18489|18399|18483|18393|18492.4|18402.4|18477.2|18387.2|36
1655610700000|2022-06-19 03:51:40|18483.6|18393.6|18492.4|18402.4|18495.7|18405.7|18482.4|18392.4|35
1655610710000|2022-06-19 03:51:50|18491.8|18401.8|18479.2|18389.2|18492.4|18402.4|18475.6|18385.6|33
1655610720000|2022-06-19 03:52:00|18479.7|18389.7|18480.6|18390.6|18484.8|18394.8|18478|18388|38
1655610730000|2022-06-19 03:52:10|18480.1|18390.1|18472|18382|18485|18395|18471.9|18381.9|34
1655610740000|2022-06-19 03:52:20|18472.7|18382.7|18464.8|18374.8|18472.7|18382.7|18462.7|18372.7|37
1655610750000|2022-06-19 03:52:30|18464.6|18374.6|18447.5|18357.5|18465.7|18375.7|18438.4|18348.4|39
1655610760000|2022-06-19 03:52:40|18445.4|18355.4|18434.4|18344.4|18446.2|18356.2|18433.3|18343.3|34
1655610770000|2022-06-19 03:52:50|18434.5|18344.5|18427.1|18337.1|18435.1|18345.1|18427.1|18337.1|38
1655610780000|2022-06-19 03:53:00|18425.9|18335.9|18419.7|18329.7|18427.4|18337.4|18416.9|18326.9|36
1655610790000|2022-06-19 03:53:10|18420.9|18330.9|18415.4|18325.4|18420.9|18330.9|18413.9|18323.9|32
1655610800000|2022-06-19 03:53:20|18414.8|18324.8|18414.7|18324.7|18416.6|18326.6|18412.6|18322.6|36
1655610810000|2022-06-19 03:53:30|18414.4|18324.4|18396.1|18306.1|18415.5|18325.5|18396.1|18306.1|35
1655610820000|2022-06-19 03:53:40|18396.2|18306.2|18394.2|18304.2|18398.5|18308.5|18390|18300|37
1655610830000|2022-06-19 03:53:50|18392.8|18302.8|18392.7|18302.7|18393.3|18303.3|18388.3|18298.3|32
1655610840000|2022-06-19 03:54:00|18392.4|18302.4|18404.9|18314.9|18407|18317|18388|18298|35
1655610850000|2022-06-19 03:54:10|18405|18315|18397.1|18307.1|18409.6|18319.6|18395.6|18305.6|35
1655610860000|2022-06-19 03:54:20|18396.6|18306.6|18396.4|18306.4|18398.9|18308.9|18392.4|18302.4|34
1655610870000|2022-06-19 03:54:30|18395.6|18305.6|18403.6|18313.6|18403.6|18313.6|18393.9|18303.9|35
1655610880000|2022-06-19 03:54:40|18404|18314|18399.2|18309.2|18406.9|18316.9|18389|18299|32
1655610890000|2022-06-19 03:54:50|18399.3|18309.3|18405.9|18315.9|18407.1|18317.1|18399.3|18309.3|35
1655610900000|2022-06-19 03:55:00|18406.9|18316.9|18368.7|18278.7|18408.5|18318.5|18368.2|18278.2|37
1655610910000|2022-06-19 03:55:10|18366.7|18276.7|18370.7|18280.7|18375|18285|18366.6|18276.6|37
1655610920000|2022-06-19 03:55:20|18369.9|18279.9|18358.3|18268.3|18370.3|18280.3|18351.9|18261.9|34
1655610930000|2022-06-19 03:55:30|18359.2|18269.2|18354.3|18264.3|18363|18273|18350.3|18260.3|34
1655610940000|2022-06-19 03:55:40|18352.1|18262.1|18349.2|18259.2|18356.1|18266.1|18349|18259|39
1655610950000|2022-06-19 03:55:50|18349.6|18259.6|18337.5|18247.5|18349.6|18259.6|18336.6|18246.6|22
1655610960000|2022-06-19 03:56:00|18337.8|18247.8|18333.6|18243.6|18351.6|18261.6|18333.6|18243.6|35
1655610970000|2022-06-19 03:56:10|18329|18239|18329.5|18239.5|18331.8|18241.8|18319.3|18229.3|38
1655610980000|2022-06-19 03:56:20|18327.6|18237.6|18319.7|18229.7|18327.6|18237.6|18316.6|18226.6|35
1655610990000|2022-06-19 03:56:30|18318.5|18228.5|18314.2|18224.2|18321.1|18231.1|18311.9|18221.9|35
1655611000000|2022-06-19 03:56:40|18314.5|18224.5|18311.4|18221.4|18314.5|18224.5|18306.3|18216.3|38
1655611010000|2022-06-19 03:56:50|18311.2|18221.2|18322.2|18232.2|18324.5|18234.5|18310.3|18220.3|39
1655611020000|2022-06-19 03:57:00|18321.9|18231.9|18308.1|18218.1|18321.9|18231.9|18304.9|18214.9|34
1655611030000|2022-06-19 03:57:10|18304.6|18214.6|18304.3|18214.3|18312|18222|18303.7|18213.7|35
1655611040000|2022-06-19 03:57:20|18305.4|18215.4|18303.7|18213.7|18305.4|18215.4|18302|18212|30
1655611050000|2022-06-19 03:57:30|18303.5|18213.5|18305.8|18215.8|18305.8|18215.8|18303.1|18213.1|31
1655611060000|2022-06-19 03:57:40|18304.8|18214.8|18305.9|18215.9|18308.2|18218.2|18299.8|18209.8|36
1655611070000|2022-06-19 03:57:50|18307.3|18217.3|18321.2|18231.2|18321.2|18231.2|18305.1|18215.1|31
1655611080000|2022-06-19 03:58:00|18322.7|18232.7|18329.2|18239.2|18334.2|18244.2|18322.6|18232.6|37
1655611090000|2022-06-19 03:58:10|18330.8|18240.8|18334.4|18244.4|18336.1|18246.1|18330.7|18240.7|34
1655611100000|2022-06-19 03:58:20|18334.5|18244.5|18311.9|18221.9|18335.8|18245.8|18311.6|18221.6|35
1655611110000|2022-06-19 03:58:30|18311.1|18221.1|18332|18242|18332.2|18242.2|18311.1|18221.1|31
1655611120000|2022-06-19 03:58:40|18331.7|18241.7|18336.8|18246.8|18338.6|18248.6|18330.3|18240.3|37
1655611130000|2022-06-19 03:58:50|18337|18247|18342.4|18252.4|18342.4|18252.4|18333.9|18243.9|35
1655611140000|2022-06-19 03:59:00|18342.8|18252.8|18328|18238|18342.9|18252.9|18327.3|18237.3|38
1655611150000|2022-06-19 03:59:10|18327.9|18237.9|18321.9|18231.9|18328.2|18238.2|18320.2|18230.2|27
1655611160000|2022-06-19 03:59:20|18321.6|18231.6|18307.7|18217.7|18321.6|18231.6|18304.7|18214.7|34
1655611170000|2022-06-19 03:59:30|18308|18218|18332.2|18242.2|18333|18243|18306.6|18216.6|36
1655611180000|2022-06-19 03:59:40|18332.8|18242.8|18330.8|18240.8|18332.9|18242.9|18319|18229|34
1655611190000|2022-06-19 03:59:50|18330.5|18240.5|18336.2|18246.2|18337.1|18247.1|18329.3|18239.3|34
1655611200000|2022-06-19 04:00:00|18336.5|18246.5|18340.7|18250.7|18340.7|18250.7|18336.3|18246.3|29
1655611210000|2022-06-19 04:00:10|18339.9|18249.9|18334.4|18244.4|18341.6|18251.6|18332.5|18242.5|37
1655611220000|2022-06-19 04:00:20|18335|18245|18314.2|18224.2|18335|18245|18314.2|18224.2|36
1655611230000|2022-06-19 04:00:30|18315.5|18225.5|18323.6|18233.6|18325.9|18235.9|18315.5|18225.5|37
1655611240000|2022-06-19 04:00:40|18322.5|18232.5|18316.4|18226.4|18323.5|18233.5|18316.4|18226.4|32
1655611250000|2022-06-19 04:00:50|18316.7|18226.7|18320|18230|18325|18235|18316.3|18226.3|27
1655611260000|2022-06-19 04:01:00|18322.3|18232.3|18343.2|18253.2|18343.2|18253.2|18322.3|18232.3|32
1655611270000|2022-06-19 04:01:10|18343.5|18253.5|18349.8|18259.8|18351.2|18261.2|18339.2|18249.2|39
1655611280000|2022-06-19 04:01:20|18349.3|18259.3|18352.1|18262.1|18354.1|18264.1|18347.9|18257.9|36
1655611290000|2022-06-19 04:01:30|18351.8|18261.8|18339.9|18249.9|18351.8|18261.8|18337.4|18247.4|34
1655611300000|2022-06-19 04:01:40|18340.5|18250.5|18347.1|18257.1|18347.7|18257.7|18340.5|18250.5|34
1655611310000|2022-06-19 04:01:50|18347.2|18257.2|18351.4|18261.4|18351.4|18261.4|18346|18256|34
1655611320000|2022-06-19 04:02:00|18351.7|18261.7|18340.9|18250.9|18354.4|18264.4|18340.9|18250.9|36
1655611330000|2022-06-19 04:02:10|18342.2|18252.2|18338.5|18248.5|18344.3|18254.3|18337.2|18247.2|31
1655611340000|2022-06-19 04:02:20|18339.7|18249.7|18326.2|18236.2|18339.7|18249.7|18320.1|18230.1|37
1655611350000|2022-06-19 04:02:30|18325.5|18235.5|18326.2|18236.2|18331.4|18241.4|18324.5|18234.5|33
1655611360000|2022-06-19 04:02:40|18326|18236|18323.7|18233.7|18334.2|18244.2|18323|18233|39
1655611370000|2022-06-19 04:02:50|18323.6|18233.6|18322.1|18232.1|18324.9|18234.9|18322.1|18232.1|33
1655611380000|2022-06-19 04:03:00|18323|18233|18311.9|18221.9|18323|18233|18311.6|18221.6|34
1655611390000|2022-06-19 04:03:10|18312.5|18222.5|18307.4|18217.4|18312.5|18222.5|18299.7|18209.7|36
1655611400000|2022-06-19 04:03:20|18308|18218|18316.8|18226.8|18317.9|18227.9|18306.5|18216.5|34
1655611410000|2022-06-19 04:03:30|18316.4|18226.4|18333.2|18243.2|18334|18244|18316.2|18226.2|33
1655611420000|2022-06-19 04:03:40|18333.4|18243.4|18330.5|18240.5|18335.4|18245.4|18330|18240|33
1655611430000|2022-06-19 04:03:50|18330|18240|18338.1|18248.1|18338.7|18248.7|18328.1|18238.1|28
1655611440000|2022-06-19 04:04:00|18338.3|18248.3|18347.1|18257.1|18348.3|18258.3|18337.8|18247.8|38
1655611450000|2022-06-19 04:04:10|18347.3|18257.3|18346.9|18256.9|18348.8|18258.8|18345.7|18255.7|36
1655611460000|2022-06-19 04:04:20|18346.4|18256.4|18338.3|18248.3|18349.5|18259.5|18338.3|18248.3|32
1655611470000|2022-06-19 04:04:30|18337.9|18247.9|18327.4|18237.4|18337.9|18247.9|18327.4|18237.4|34
1655611480000|2022-06-19 04:04:40|18327.7|18237.7|18343.7|18253.7|18343.7|18253.7|18326.9|18236.9|31
1655611490000|2022-06-19 04:04:50|18343.8|18253.8|18327.4|18237.4|18343.8|18253.8|18325.8|18235.8|38
1655611500000|2022-06-19 04:05:00|18327.5|18237.5|18332.1|18242.1|18335.1|18245.1|18327.5|18237.5|34
1655611510000|2022-06-19 04:05:10|18331.5|18241.5|18331.5|18241.5|18334.4|18244.4|18330.4|18240.4|31
1655611520000|2022-06-19 04:05:20|18331.3|18241.3|18328.3|18238.3|18331.6|18241.6|18328.3|18238.3|31
1655611530000|2022-06-19 04:05:30|18331.7|18241.7|18324.5|18234.5|18332.6|18242.6|18324.5|18234.5|32
1655611540000|2022-06-19 04:05:40|18325.1|18235.1|18319.5|18229.5|18326.8|18236.8|18318.2|18228.2|35
1655611550000|2022-06-19 04:05:50|18319.6|18229.6|18315.2|18225.2|18319.6|18229.6|18313.3|18223.3|35
1655611560000|2022-06-19 04:06:00|18314.7|18224.7|18306.7|18216.7|18315|18225|18306.3|18216.3|36
1655611570000|2022-06-19 04:06:10|18303.9|18213.9|18301.9|18211.9|18312.9|18222.9|18301.6|18211.6|37
1655611580000|2022-06-19 04:06:20|18302.7|18212.7|18300|18210|18302.7|18212.7|18296.5|18206.5|30
1655611590000|2022-06-19 04:06:30|18300.1|18210.1|18320.9|18230.9|18320.9|18230.9|18297.9|18207.9|34
1655611600000|2022-06-19 04:06:40|18322.5|18232.5|18321.3|18231.3|18324.9|18234.9|18315.7|18225.7|32
1655611610000|2022-06-19 04:06:50|18319.9|18229.9|18308.1|18218.1|18323|18233|18308.1|18218.1|30
1655611620000|2022-06-19 04:07:00|18307.5|18217.5|18324.8|18234.8|18326.1|18236.1|18307.5|18217.5|37
1655611630000|2022-06-19 04:07:10|18324.4|18234.4|18342.6|18252.6|18342.6|18252.6|18323.8|18233.8|32
1655611640000|2022-06-19 04:07:20|18343.1|18253.1|18337.5|18247.5|18344.4|18254.4|18337.4|18247.4|33
1655611650000|2022-06-19 04:07:30|18337.3|18247.3|18344.8|18254.8|18344.8|18254.8|18329.6|18239.6|37
1655611660000|2022-06-19 04:07:40|18346.9|18256.9|18354.8|18264.8|18356.2|18266.2|18346.9|18256.9|38
1655611670000|2022-06-19 04:07:50|18354.3|18264.3|18347.3|18257.3|18355.8|18265.8|18346.4|18256.4|35
1655611680000|2022-06-19 04:08:00|18347.2|18257.2|18355.7|18265.7|18355.7|18265.7|18344.2|18254.2|36
1655611690000|2022-06-19 04:08:10|18353.9|18263.9|18364.7|18274.7|18364.7|18274.7|18353.6|18263.6|33
1655611700000|2022-06-19 04:08:20|18365.4|18275.4|18360.1|18270.1|18365.4|18275.4|18359|18269|32
1655611710000|2022-06-19 04:08:30|18360.2|18270.2|18361.7|18271.7|18363.9|18273.9|18360.2|18270.2|30
1655611720000|2022-06-19 04:08:40|18362.5|18272.5|18364|18274|18366.4|18276.4|18360.7|18270.7|37
1655611730000|2022-06-19 04:08:50|18362.6|18272.6|18363.2|18273.2|18364.8|18274.8|18360|18270|32
1655611740000|2022-06-19 04:09:00|18363.8|18273.8|18371.7|18281.7|18371.7|18281.7|18363.5|18273.5|30
1655611750000|2022-06-19 04:09:10|18371.1|18281.1|18378.1|18288.1|18378.1|18288.1|18370.8|18280.8|34
1655611760000|2022-06-19 04:09:20|18378.8|18288.8|18392.6|18302.6|18393|18303|18377.5|18287.5|37
1655611770000|2022-06-19 04:09:30|18388.9|18298.9|18396.8|18306.8|18399.3|18309.3|18388.3|18298.3|36
1655611780000|2022-06-19 04:09:40|18396.7|18306.7|18385.3|18295.3|18397.8|18307.8|18385.3|18295.3|36
1655611790000|2022-06-19 04:09:50|18385.4|18295.4|18400.3|18310.3|18400.7|18310.7|18385.4|18295.4|34
1655611800000|2022-06-19 04:10:00|18400.6|18310.6|18453.8|18363.8|18454.2|18364.2|18400.6|18310.6|36
1655611810000|2022-06-19 04:10:10|18455|18365|18480.4|18390.4|18480.4|18390.4|18455|18365|39
1655611820000|2022-06-19 04:10:20|18481.1|18391.1|18481.3|18391.3|18487.3|18397.3|18478.4|18388.4|39
1655611830000|2022-06-19 04:10:30|18482.6|18392.6|18495|18405|18502|18412|18482.6|18392.6|39
1655611840000|2022-06-19 04:10:40|18492.9|18402.9|18471.6|18381.6|18493.7|18403.7|18464.6|18374.6|39
1655611850000|2022-06-19 04:10:50|18469.1|18379.1|18469.4|18379.4|18475.8|18385.8|18467.6|18377.6|35
1655611860000|2022-06-19 04:11:00|18469.2|18379.2|18445.7|18355.7|18469.2|18379.2|18445.7|18355.7|35
1655611870000|2022-06-19 04:11:10|18445.3|18355.3|18431.8|18341.8|18446.1|18356.1|18427.9|18337.9|37
1655611880000|2022-06-19 04:11:20|18432.2|18342.2|18438.8|18348.8|18438.8|18348.8|18426|18336|38
1655611890000|2022-06-19 04:11:30|18438.7|18348.7|18436.5|18346.5|18439.2|18349.2|18428.2|18338.2|32
1655611900000|2022-06-19 04:11:40|18436.4|18346.4|18437.7|18347.7|18437.7|18347.7|18434.8|18344.8|29
1655611910000|2022-06-19 04:11:50|18437.8|18347.8|18438.9|18348.9|18439.3|18349.3|18436.9|18346.9|30
1655611920000|2022-06-19 04:12:00|18439|18349|18432.9|18342.9|18439.2|18349.2|18429.7|18339.7|36
1655611930000|2022-06-19 04:12:10|18432.3|18342.3|18435.5|18345.5|18437.2|18347.2|18432.3|18342.3|36
1655611940000|2022-06-19 04:12:20|18435.1|18345.1|18457.4|18367.4|18459.9|18369.9|18435.1|18345.1|38
1655611950000|2022-06-19 04:12:30|18457.6|18367.6|18462.6|18372.6|18464.2|18374.2|18454.8|18364.8|35
1655611960000|2022-06-19 04:12:40|18462.2|18372.2|18468.3|18378.3|18471|18381|18462|18372|37
1655611970000|2022-06-19 04:12:50|18468.9|18378.9|18491.5|18401.5|18492|18402|18467.4|18377.4|38
1655611980000|2022-06-19 04:13:00|18491.7|18401.7|18484.8|18394.8|18491.7|18401.7|18474.3|18384.3|37
1655611990000|2022-06-19 04:13:10|18486.4|18396.4|18494.3|18404.3|18495.4|18405.4|18483.3|18393.3|36
1655612000000|2022-06-19 04:13:20|18494.4|18404.4|18490.1|18400.1|18496.6|18406.6|18490.1|18400.1|34
1655612010000|2022-06-19 04:13:30|18490.6|18400.6|18493.8|18403.8|18494.8|18404.8|18488.4|18398.4|35
1655612020000|2022-06-19 04:13:40|18494.1|18404.1|18490.6|18400.6|18495.3|18405.3|18489.5|18399.5|32
1655612030000|2022-06-19 04:13:50|18490.9|18400.9|18472.4|18382.4|18490.9|18400.9|18472.4|18382.4|35
1655612040000|2022-06-19 04:14:00|18473.6|18383.6|18482.7|18392.7|18482.7|18392.7|18469.9|18379.9|37
1655612050000|2022-06-19 04:14:10|18483|18393|18487.1|18397.1|18491.4|18401.4|18483|18393|32
1655612060000|2022-06-19 04:14:20|18486.8|18396.8|18481.5|18391.5|18486.8|18396.8|18479.1|18389.1|32
1655612070000|2022-06-19 04:14:30|18480.3|18390.3|18482.1|18392.1|18484.4|18394.4|18480.3|18390.3|32
1655612080000|2022-06-19 04:14:40|18480.8|18390.8|18489.7|18399.7|18495.2|18405.2|18480.8|18390.8|35
1655612090000|2022-06-19 04:14:50|18489.9|18399.9|18480.7|18390.7|18493.9|18403.9|18479.5|18389.5|37
1655612100000|2022-06-19 04:15:00|18481|18391|18493.2|18403.2|18506.8|18416.8|18481|18391|37
1655612110000|2022-06-19 04:15:10|18493.9|18403.9|18483.2|18393.2|18493.9|18403.9|18483.1|18393.1|26
1655612120000|2022-06-19 04:15:20|18483.3|18393.3|18490.4|18400.4|18491.8|18401.8|18483.1|18393.1|29
1655612130000|2022-06-19 04:15:30|18490.5|18400.5|18478.5|18388.5|18491|18401|18478.5|18388.5|33
1655612140000|2022-06-19 04:15:40|18479.7|18389.7|18489.6|18399.6|18491|18401|18479.2|18389.2|32
1655612150000|2022-06-19 04:15:50|18489.5|18399.5|18487.3|18397.3|18489.9|18399.9|18484.6|18394.6|28
1655612160000|2022-06-19 04:16:00|18488.2|18398.2|18487.6|18397.6|18494.7|18404.7|18482.6|18392.6|32
1655612170000|2022-06-19 04:16:10|18487.5|18397.5|18490.3|18400.3|18498.9|18408.9|18485.9|18395.9|37
1655612180000|2022-06-19 04:16:20|18492.2|18402.2|18480.4|18390.4|18493.3|18403.3|18480.4|18390.4|25
1655612190000|2022-06-19 04:16:30|18478.2|18388.2|18490|18400|18491|18401|18476.1|18386.1|30
1655612200000|2022-06-19 04:16:40|18490.1|18400.1|18485|18395|18490.1|18400.1|18485|18395|17
1655612210000|2022-06-19 04:16:50|18485.1|18395.1|18475.8|18385.8|18485.8|18395.8|18475.8|18385.8|29
1655612220000|2022-06-19 04:17:00|18475.4|18385.4|18475.7|18385.7|18480.4|18390.4|18472.8|18382.8|33
1655612230000|2022-06-19 04:17:10|18475.8|18385.8|18489.1|18399.1|18489.7|18399.7|18475.7|18385.7|34
1655612240000|2022-06-19 04:17:20|18488.5|18398.5|18491.1|18401.1|18493.8|18403.8|18488.5|18398.5|29
1655612250000|2022-06-19 04:17:30|18488.6|18398.6|18485.7|18395.7|18493.5|18403.5|18484.6|18394.6|28
1655612260000|2022-06-19 04:17:40|18484.6|18394.6|18489.1|18399.1|18491.6|18401.6|18484.6|18394.6|28
1655612270000|2022-06-19 04:17:50|18488.1|18398.1|18494.8|18404.8|18495.1|18405.1|18486.5|18396.5|29
1655612280000|2022-06-19 04:18:00|18494.9|18404.9|18494.2|18404.2|18495.5|18405.5|18492.6|18402.6|37
1655612290000|2022-06-19 04:18:10|18493.2|18403.2|18491.3|18401.3|18494|18404|18490.4|18400.4|26
1655612300000|2022-06-19 04:18:20|18492.4|18402.4|18490.6|18400.6|18492.5|18402.5|18488.7|18398.7|28
1655612310000|2022-06-19 04:18:30|18491.1|18401.1|18490.3|18400.3|18492.8|18402.8|18489.3|18399.3|26
1655612320000|2022-06-19 04:18:40|18489.8|18399.8|18487.8|18397.8|18491.5|18401.5|18487.4|18397.4|30
1655612330000|2022-06-19 04:18:50|18487.7|18397.7|18481.7|18391.7|18487.7|18397.7|18481.7|18391.7|22
1655612340000|2022-06-19 04:19:00|18479.8|18389.8|18451.3|18361.3|18479.8|18389.8|18451.3|18361.3|34
1655612350000|2022-06-19 04:19:10|18450.1|18360.1|18441.3|18351.3|18452.4|18362.4|18439.4|18349.4|39
1655612360000|2022-06-19 04:19:20|18441.7|18351.7|18443.8|18353.8|18443.8|18353.8|18435.9|18345.9|38
1655612370000|2022-06-19 04:19:30|18443.7|18353.7|18440.5|18350.5|18443.9|18353.9|18439.6|18349.6|30
1655612380000|2022-06-19 04:19:40|18442.5|18352.5|18440.1|18350.1|18449.7|18359.7|18440.1|18350.1|34
1655612390000|2022-06-19 04:19:50|18440.3|18350.3|18440|18350|18440.9|18350.9|18439.2|18349.2|28
1655612400000|2022-06-19 04:20:00|18438.7|18348.7|18441.7|18351.7|18441.9|18351.9|18435.4|18345.4|35
1655612410000|2022-06-19 04:20:10|18441.8|18351.8|18436.1|18346.1|18441.8|18351.8|18435.1|18345.1|30
1655612420000|2022-06-19 04:20:20|18435.6|18345.6|18431.8|18341.8|18435.8|18345.8|18426.1|18336.1|34
1655612430000|2022-06-19 04:20:30|18434.2|18344.2|18459.5|18369.5|18459.5|18369.5|18434.2|18344.2|33
1655612440000|2022-06-19 04:20:40|18461.1|18371.1|18476.8|18386.8|18481.6|18391.6|18461.1|18371.1|33
1655612450000|2022-06-19 04:20:50|18476.6|18386.6|18482.1|18392.1|18489.1|18399.1|18476.4|18386.4|31
1655612460000|2022-06-19 04:21:00|18482.4|18392.4|18485.9|18395.9|18491.4|18401.4|18479.9|18389.9|40
1655612470000|2022-06-19 04:21:10|18487.4|18397.4|18476.4|18386.4|18487.5|18397.5|18476|18386|34
1655612480000|2022-06-19 04:21:20|18475.7|18385.7|18471.5|18381.5|18475.7|18385.7|18469.5|18379.5|32
1655612490000|2022-06-19 04:21:30|18471|18381|18471.1|18381.1|18476.1|18386.1|18470.5|18380.5|29
1655612500000|2022-06-19 04:21:40|18472.5|18382.5|18480|18390|18480|18390|18468.7|18378.7|22
1655612510000|2022-06-19 04:21:50|18479.3|18389.3|18468.5|18378.5|18479.3|18389.3|18466.7|18376.7|31
1655612520000|2022-06-19 04:22:00|18468.7|18378.7|18455.2|18365.2|18472.1|18382.1|18455.2|18365.2|31
1655612530000|2022-06-19 04:22:10|18457.1|18367.1|18442.4|18352.4|18457.1|18367.1|18440.7|18350.7|36
1655612540000|2022-06-19 04:22:20|18437.7|18347.7|18445.2|18355.2|18447.2|18357.2|18437.7|18347.7|27
1655612550000|2022-06-19 04:22:30|18445.3|18355.3|18443.1|18353.1|18447.9|18357.9|18441.9|18351.9|27
1655612560000|2022-06-19 04:22:40|18444.5|18354.5|18448.8|18358.8|18450.3|18360.3|18443.5|18353.5|30
1655612570000|2022-06-19 04:22:50|18449.1|18359.1|18450.8|18360.8|18452|18362|18449.1|18359.1|32
1655612580000|2022-06-19 04:23:00|18450.9|18360.9|18474.5|18384.5|18475.3|18385.3|18450.9|18360.9|32
1655612590000|2022-06-19 04:23:10|18474|18384|18468.7|18378.7|18474|18384|18467|18377|28
1655612600000|2022-06-19 04:23:20|18468.8|18378.8|18475.2|18385.2|18477.7|18387.7|18468.8|18378.8|29
1655612610000|2022-06-19 04:23:30|18475.5|18385.5|18477.5|18387.5|18477.5|18387.5|18473.5|18383.5|32
1655612620000|2022-06-19 04:23:40|18477.6|18387.6|18472.8|18382.8|18478|18388|18469.5|18379.5|22
1655612630000|2022-06-19 04:23:50|18470.1|18380.1|18466.9|18376.9|18473|18383|18465.5|18375.5|25
1655612640000|2022-06-19 04:24:00|18467|18377|18470.6|18380.6|18473|18383|18465.5|18375.5|35
1655612650000|2022-06-19 04:24:10|18471.5|18381.5|18467.6|18377.6|18472.3|18382.3|18466.4|18376.4|36
1655612660000|2022-06-19 04:24:20|18467.4|18377.4|18462.3|18372.3|18469.7|18379.7|18461.1|18371.1|28
1655612670000|2022-06-19 04:24:30|18463.3|18373.3|18456.1|18366.1|18464.8|18374.8|18455.3|18365.3|25
1655612680000|2022-06-19 04:24:40|18456.2|18366.2|18443.5|18353.5|18456.4|18366.4|18442.1|18352.1|26
1655612690000|2022-06-19 04:24:50|18443.6|18353.6|18439.9|18349.9|18444.6|18354.6|18439.8|18349.8|21
1655612700000|2022-06-19 04:25:00|18440.1|18350.1|18448.3|18358.3|18449.5|18359.5|18440.1|18350.1|31
1655612710000|2022-06-19 04:25:10|18449.7|18359.7|18448.6|18358.6|18454.1|18364.1|18448.2|18358.2|25
1655612720000|2022-06-19 04:25:20|18447.5|18357.5|18443.2|18353.2|18448.5|18358.5|18442.9|18352.9|30
1655612730000|2022-06-19 04:25:30|18443.1|18353.1|18452.6|18362.6|18452.6|18362.6|18443.1|18353.1|30
1655612740000|2022-06-19 04:25:40|18452.4|18362.4|18463|18373|18463|18373|18442.9|18352.9|35
1655612750000|2022-06-19 04:25:50|18463.1|18373.1|18482.4|18392.4|18484.1|18394.1|18463.1|18373.1|34
1655612760000|2022-06-19 04:26:00|18482.5|18392.5|18485.6|18395.6|18487.3|18397.3|18480.8|18390.8|33
1655612770000|2022-06-19 04:26:10|18486.1|18396.1|18484.8|18394.8|18488.4|18398.4|18484.8|18394.8|27
1655612780000|2022-06-19 04:26:20|18486.4|18396.4|18485|18395|18488.2|18398.2|18482.2|18392.2|30
1655612790000|2022-06-19 04:26:30|18484.1|18394.1|18482.4|18392.4|18485.8|18395.8|18480.7|18390.7|28
1655612800000|2022-06-19 04:26:40|18482.6|18392.6|18486.1|18396.1|18486.2|18396.2|18481|18391|23
1655612810000|2022-06-19 04:26:50|18485.3|18395.3|18480.1|18390.1|18485.3|18395.3|18479.9|18389.9|19
1655612820000|2022-06-19 04:27:00|18478.1|18388.1|18477|18387|18480.4|18390.4|18475.2|18385.2|25
1655612830000|2022-06-19 04:27:10|18475.7|18385.7|18461.7|18371.7|18475.7|18385.7|18461.7|18371.7|31
1655612840000|2022-06-19 04:27:20|18462.1|18372.1|18451.8|18361.8|18462.3|18372.3|18450.4|18360.4|31
1655612850000|2022-06-19 04:27:30|18451.9|18361.9|18468.8|18378.8|18470.7|18380.7|18450.8|18360.8|35
1655612860000|2022-06-19 04:27:40|18469.3|18379.3|18472.1|18382.1|18475.1|18385.1|18463.2|18373.2|34
1655612870000|2022-06-19 04:27:50|18471.7|18381.7|18468.3|18378.3|18472.6|18382.6|18466.9|18376.9|24
1655612880000|2022-06-19 04:28:00|18468.4|18378.4|18471.7|18381.7|18472.5|18382.5|18468.4|18378.4|28
1655612890000|2022-06-19 04:28:10|18471.8|18381.8|18481.9|18391.9|18483.3|18393.3|18471.2|18381.2|31
1655612900000|2022-06-19 04:28:20|18481.5|18391.5|18479.1|18389.1|18483.1|18393.1|18473.7|18383.7|32
1655612910000|2022-06-19 04:28:30|18480.2|18390.2|18479.4|18389.4|18486|18396|18477.4|18387.4|33
1655612920000|2022-06-19 04:28:40|18479.2|18389.2|18478.7|18388.7|18480.8|18390.8|18476.1|18386.1|31
1655612930000|2022-06-19 04:28:50|18479.3|18389.3|18469.4|18379.4|18479.3|18389.3|18469.2|18379.2|18
1655612940000|2022-06-19 04:29:00|18469.3|18379.3|18470.7|18380.7|18481|18391|18469.3|18379.3|35
1655612950000|2022-06-19 04:29:10|18470.8|18380.8|18471.7|18381.7|18472.5|18382.5|18470.3|18380.3|18
1655612960000|2022-06-19 04:29:20|18475.9|18385.9|18473.7|18383.7|18478.5|18388.5|18472.3|18382.3|28
1655612970000|2022-06-19 04:29:30|18474.8|18384.8|18469.9|18379.9|18477.5|18387.5|18469.9|18379.9|24
1655612980000|2022-06-19 04:29:40|18469.3|18379.3|18461.8|18371.8|18471.2|18381.2|18459.2|18369.2|34
1655612990000|2022-06-19 04:29:50|18462.2|18372.2|18452.3|18362.3|18463.7|18373.7|18451.7|18361.7|32
1655613000000|2022-06-19 04:30:00|18452.8|18362.8|18458|18368|18463.4|18373.4|18452|18362|30
1655613010000|2022-06-19 04:30:10|18458.1|18368.1|18457.3|18367.3|18459.9|18369.9|18454.2|18364.2|33
1655613020000|2022-06-19 04:30:20|18457.8|18367.8|18445.7|18355.7|18457.8|18367.8|18445.7|18355.7|29
1655613030000|2022-06-19 04:30:30|18446|18356|18442.5|18352.5|18449.6|18359.6|18442.5|18352.5|22
1655613040000|2022-06-19 04:30:40|18442|18352|18439|18349|18443.3|18353.3|18437.9|18347.9|28
1655613050000|2022-06-19 04:30:50|18438|18348|18431.4|18341.4|18439.9|18349.9|18431.4|18341.4|27
1655613060000|2022-06-19 04:31:00|18432.5|18342.5|18443.1|18353.1|18443.1|18353.1|18431.1|18341.1|34
1655613070000|2022-06-19 04:31:10|18442.9|18352.9|18437.4|18347.4|18450.2|18360.2|18437.1|18347.1|35
1655613080000|2022-06-19 04:31:20|18436.6|18346.6|18437.1|18347.1|18439.6|18349.6|18435.9|18345.9|28
1655613090000|2022-06-19 04:31:30|18436.7|18346.7|18436|18346|18438.4|18348.4|18434.1|18344.1|33
1655613100000|2022-06-19 04:31:40|18436.2|18346.2|18433.4|18343.4|18436.4|18346.4|18433.2|18343.2|29
1655613110000|2022-06-19 04:31:50|18433.3|18343.3|18433.1|18343.1|18436.6|18346.6|18432.8|18342.8|31
1655613120000|2022-06-19 04:32:00|18433.6|18343.6|18424.2|18334.2|18434.5|18344.5|18423.8|18333.8|31
1655613130000|2022-06-19 04:32:10|18412.6|18322.6|18401.9|18311.9|18415.1|18325.1|18401.5|18311.5|36
1655613140000|2022-06-19 04:32:20|18402.1|18312.1|18399|18309|18403.8|18313.8|18397|18307|33
1655613150000|2022-06-19 04:32:30|18400.2|18310.2|18402.1|18312.1|18406.7|18316.7|18399|18309|27
1655613160000|2022-06-19 04:32:40|18402.5|18312.5|18398.8|18308.8|18402.9|18312.9|18392.5|18302.5|36
1655613170000|2022-06-19 04:32:50|18399|18309|18395.2|18305.2|18403.4|18313.4|18394.4|18304.4|37
1655613180000|2022-06-19 04:33:00|18395.1|18305.1|18401.4|18311.4|18401.4|18311.4|18394.8|18304.8|34
1655613190000|2022-06-19 04:33:10|18403.1|18313.1|18430.8|18340.8|18435.6|18345.6|18403.1|18313.1|37
1655613200000|2022-06-19 04:33:20|18429.8|18339.8|18440.1|18350.1|18440.1|18350.1|18429.6|18339.6|39
1655613210000|2022-06-19 04:33:30|18439.8|18349.8|18447.4|18357.4|18451.4|18361.4|18439.8|18349.8|37
1655613220000|2022-06-19 04:33:40|18447.7|18357.7|18464.1|18374.1|18464.1|18374.1|18447.7|18357.7|35
1655613230000|2022-06-19 04:33:50|18463.3|18373.3|18488.5|18398.5|18488.5|18398.5|18462.8|18372.8|39
1655613240000|2022-06-19 04:34:00|18487.7|18397.7|18504.3|18414.3|18504.4|18414.4|18484.8|18394.8|39
1655613250000|2022-06-19 04:34:10|18507.8|18417.8|18575.1|18485.1|18575.9|18485.9|18507.8|18417.8|40
1655613260000|2022-06-19 04:34:20|18574.2|18484.2|18550.6|18460.6|18574.2|18484.2|18550.4|18460.4|40
1655613270000|2022-06-19 04:34:30|18549.7|18459.7|18566|18476|18570.2|18480.2|18544.8|18454.8|40
1655613280000|2022-06-19 04:34:40|18563.9|18473.9|18563|18473|18566.5|18476.5|18552.4|18462.4|38
1655613290000|2022-06-19 04:34:50|18564.4|18474.4|18629.7|18539.7|18629.7|18539.7|18562.4|18472.4|36
1655613300000|2022-06-19 04:35:00|18630.3|18540.3|18624.4|18534.4|18642.7|18552.7|18619.8|18529.8|40
1655613310000|2022-06-19 04:35:10|18615.9|18525.9|18590.7|18500.7|18615.9|18525.9|18588.6|18498.6|39
1655613320000|2022-06-19 04:35:20|18589.5|18499.5|18595|18505|18595|18505|18583.8|18493.8|38
1655613330000|2022-06-19 04:35:30|18596.1|18506.1|18617|18527|18617.3|18527.3|18593|18503|40
1655613340000|2022-06-19 04:35:40|18618.2|18528.2|18603.1|18513.1|18618.2|18528.2|18599.1|18509.1|39
1655613350000|2022-06-19 04:35:50|18603.7|18513.7|18598.5|18508.5|18605.3|18515.3|18594.2|18504.2|38
1655613360000|2022-06-19 04:36:00|18599.5|18509.5|18594.8|18504.8|18599.5|18509.5|18588.3|18498.3|36
1655613370000|2022-06-19 04:36:10|18594.3|18504.3|18590.5|18500.5|18594.7|18504.7|18586.1|18496.1|30
1655613380000|2022-06-19 04:36:20|18590.7|18500.7|18577|18487|18594.7|18504.7|18573.8|18483.8|33
1655613390000|2022-06-19 04:36:30|18577.5|18487.5|18580.2|18490.2|18583.9|18493.9|18574.1|18484.1|33
1655613400000|2022-06-19 04:36:40|18579.8|18489.8|18578.8|18488.8|18582.8|18492.8|18575.4|18485.4|35
1655613410000|2022-06-19 04:36:50|18578.9|18488.9|18559.9|18469.9|18578.9|18488.9|18557.6|18467.6|35
1655613420000|2022-06-19 04:37:00|18563.2|18473.2|18566.1|18476.1|18567.3|18477.3|18557.4|18467.4|34
1655613430000|2022-06-19 04:37:10|18565.4|18475.4|18561.8|18471.8|18566.9|18476.9|18559.3|18469.3|40
1655613440000|2022-06-19 04:37:20|18562.2|18472.2|18556.8|18466.8|18565.3|18475.3|18556.8|18466.8|36
1655613450000|2022-06-19 04:37:30|18556.6|18466.6|18566.2|18476.2|18567.9|18477.9|18556.6|18466.6|27
1655613460000|2022-06-19 04:37:40|18561.6|18471.6|18569.8|18479.8|18571.5|18481.5|18559.7|18469.7|34
1655613470000|2022-06-19 04:37:50|18570.7|18480.7|18596.2|18506.2|18596.3|18506.3|18566.5|18476.5|37
1655613480000|2022-06-19 04:38:00|18595.3|18505.3|18592.1|18502.1|18595.5|18505.5|18584.8|18494.8|34
1655613490000|2022-06-19 04:38:10|18592|18502|18578.2|18488.2|18592.3|18502.3|18577.6|18487.6|32
1655613500000|2022-06-19 04:38:20|18578.1|18488.1|18567.1|18477.1|18578.1|18488.1|18567.1|18477.1|33
1655613510000|2022-06-19 04:38:30|18567.2|18477.2|18565|18475|18570.8|18480.8|18562.2|18472.2|28
1655613520000|2022-06-19 04:38:40|18565.1|18475.1|18563.7|18473.7|18567.3|18477.3|18562.8|18472.8|26
1655613530000|2022-06-19 04:38:50|18563.6|18473.6|18559|18469|18569.9|18479.9|18558.4|18468.4|33
1655613540000|2022-06-19 04:39:00|18562.2|18472.2|18552.6|18462.6|18562.2|18472.2|18547.1|18457.1|28
1655613550000|2022-06-19 04:39:10|18552.7|18462.7|18561.9|18471.9|18561.9|18471.9|18547|18457|34
1655613560000|2022-06-19 04:39:20|18562.7|18472.7|18560.8|18470.8|18566.3|18476.3|18560.2|18470.2|35
1655613570000|2022-06-19 04:39:30|18560.9|18470.9|18551.8|18461.8|18562.5|18472.5|18551.5|18461.5|27
1655613580000|2022-06-19 04:39:40|18551.4|18461.4|18544.8|18454.8|18553.4|18463.4|18544.8|18454.8|28
1655613590000|2022-06-19 04:39:50|18543.7|18453.7|18545.8|18455.8|18546.4|18456.4|18543.6|18453.6|28
1655613600000|2022-06-19 04:40:00|18545.9|18455.9|18551.6|18461.6|18553.8|18463.8|18543.6|18453.6|29
1655613610000|2022-06-19 04:40:10|18551.8|18461.8|18550.6|18460.6|18553.8|18463.8|18546.8|18456.8|27
1655613620000|2022-06-19 04:40:20|18550.3|18460.3|18546.1|18456.1|18551.4|18461.4|18544.9|18454.9|25
1655613630000|2022-06-19 04:40:30|18546.2|18456.2|18542.6|18452.6|18546.2|18456.2|18540.9|18450.9|30
1655613640000|2022-06-19 04:40:40|18543.2|18453.2|18539.2|18449.2|18543.3|18453.3|18539|18449|20
1655613650000|2022-06-19 04:40:50|18539.1|18449.1|18543.2|18453.2|18543.2|18453.2|18538.3|18448.3|24
1655613660000|2022-06-19 04:41:00|18543.1|18453.1|18539.2|18449.2|18545.2|18455.2|18534.1|18444.1|33
1655613670000|2022-06-19 04:41:10|18536.5|18446.5|18542|18452|18547.2|18457.2|18536.5|18446.5|32
1655613680000|2022-06-19 04:41:20|18541.9|18451.9|18543.5|18453.5|18543.8|18453.8|18540.5|18450.5|24
1655613690000|2022-06-19 04:41:30|18543.4|18453.4|18541.7|18451.7|18544.1|18454.1|18540.9|18450.9|30
1655613700000|2022-06-19 04:41:40|18541.9|18451.9|18554.4|18464.4|18555.4|18465.4|18541.6|18451.6|37
1655613710000|2022-06-19 04:41:50|18554.2|18464.2|18564.3|18474.3|18570.7|18480.7|18552.1|18462.1|36
1655613720000|2022-06-19 04:42:00|18564.4|18474.4|18581.9|18491.9|18588.6|18498.6|18564.4|18474.4|37
1655613730000|2022-06-19 04:42:10|18582|18492|18589.8|18499.8|18592.1|18502.1|18571.8|18481.8|33
1655613740000|2022-06-19 04:42:20|18588.8|18498.8|18578.4|18488.4|18588.8|18498.8|18575.6|18485.6|35
1655613750000|2022-06-19 04:42:30|18578.1|18488.1|18553.8|18463.8|18578.3|18488.3|18551.8|18461.8|35
1655613760000|2022-06-19 04:42:40|18554.2|18464.2|18543.4|18453.4|18554.2|18464.2|18542|18452|33
1655613770000|2022-06-19 04:42:50|18541.7|18451.7|18537|18447|18543|18453|18533.8|18443.8|36
1655613780000|2022-06-19 04:43:00|18537.3|18447.3|18540.6|18450.6|18544.9|18454.9|18537|18447|31
1655613790000|2022-06-19 04:43:10|18540.4|18450.4|18542.8|18452.8|18547.8|18457.8|18539.9|18449.9|30
1655613800000|2022-06-19 04:43:20|18543.4|18453.4|18537.8|18447.8|18545.8|18455.8|18535.1|18445.1|34
1655613810000|2022-06-19 04:43:30|18535.6|18445.6|18530.5|18440.5|18536.7|18446.7|18528.7|18438.7|34
1655613820000|2022-06-19 04:43:40|18530.3|18440.3|18538.7|18448.7|18538.7|18448.7|18527.5|18437.5|34
1655613830000|2022-06-19 04:43:50|18538.4|18448.4|18537.8|18447.8|18541.8|18451.8|18535.1|18445.1|34
1655613840000|2022-06-19 04:44:00|18538.4|18448.4|18543.9|18453.9|18544.1|18454.1|18529|18439|34
1655613850000|2022-06-19 04:44:10|18544.9|18454.9|18551.2|18461.2|18551.8|18461.8|18544.9|18454.9|38
1655613860000|2022-06-19 04:44:20|18551.1|18461.1|18559.6|18469.6|18559.6|18469.6|18550|18460|29
1655613870000|2022-06-19 04:44:30|18559.5|18469.5|18554|18464|18560|18470|18552.6|18462.6|29
1655613880000|2022-06-19 04:44:40|18553.9|18463.9|18547.7|18457.7|18554.5|18464.5|18546.1|18456.1|31
1655613890000|2022-06-19 04:44:50|18547.8|18457.8|18548.7|18458.7|18552.5|18462.5|18546|18456|33
1655613900000|2022-06-19 04:45:00|18549.5|18459.5|18560.9|18470.9|18563|18473|18549.5|18459.5|37
1655613910000|2022-06-19 04:45:10|18560.8|18470.8|18574.3|18484.3|18582.9|18492.9|18560.8|18470.8|33
1655613920000|2022-06-19 04:45:20|18576.7|18486.7|18581.9|18491.9|18583.9|18493.9|18571.9|18481.9|31
1655613930000|2022-06-19 04:45:30|18581.5|18491.5|18584.4|18494.4|18590.6|18500.6|18578.7|18488.7|39
1655613940000|2022-06-19 04:45:40|18583.2|18493.2|18571.6|18481.6|18587.9|18497.9|18568.4|18478.4|38
1655613950000|2022-06-19 04:45:50|18571.1|18481.1|18569|18479|18574.5|18484.5|18566.9|18476.9|31
1655613960000|2022-06-19 04:46:00|18568.9|18478.9|18566.7|18476.7|18573.4|18483.4|18565.3|18475.3|37
1655613970000|2022-06-19 04:46:10|18566.9|18476.9|18571.6|18481.6|18574.5|18484.5|18566.9|18476.9|28
1655613980000|2022-06-19 04:46:20|18571.5|18481.5|18567.3|18477.3|18571.5|18481.5|18565.4|18475.4|30
1655613990000|2022-06-19 04:46:30|18567.1|18477.1|18551.7|18461.7|18569.5|18479.5|18551.5|18461.5|34
1655614000000|2022-06-19 04:46:40|18551.5|18461.5|18549.6|18459.6|18553.5|18463.5|18541.8|18451.8|39
1655614010000|2022-06-19 04:46:50|18549.3|18459.3|18541.6|18451.6|18553.3|18463.3|18539.3|18449.3|35
1655614020000|2022-06-19 04:47:00|18541.7|18451.7|18540.7|18450.7|18544.9|18454.9|18535.7|18445.7|37
1655614030000|2022-06-19 04:47:10|18538.6|18448.6|18543|18453|18546.2|18456.2|18537.9|18447.9|35
1655614040000|2022-06-19 04:47:20|18542.8|18452.8|18541.6|18451.6|18545.7|18455.7|18535.2|18445.2|35
1655614050000|2022-06-19 04:47:30|18541.3|18451.3|18537.2|18447.2|18541.3|18451.3|18536.1|18446.1|31
1655614060000|2022-06-19 04:47:40|18536.5|18446.5|18537.5|18447.5|18538|18448|18531.1|18441.1|32
1655614070000|2022-06-19 04:47:50|18537.3|18447.3|18531.9|18441.9|18537.3|18447.3|18531.4|18441.4|28
1655614080000|2022-06-19 04:48:00|18532.2|18442.2|18540.6|18450.6|18540.7|18450.7|18531.1|18441.1|32
1655614090000|2022-06-19 04:48:10|18540.5|18450.5|18548.9|18458.9|18550.4|18460.4|18540.5|18450.5|27
1655614100000|2022-06-19 04:48:20|18549.1|18459.1|18541.5|18451.5|18552.8|18462.8|18541.5|18451.5|32
1655614110000|2022-06-19 04:48:30|18541.4|18451.4|18541.9|18451.9|18542.8|18452.8|18539.9|18449.9|32
1655614120000|2022-06-19 04:48:40|18540.8|18450.8|18539.4|18449.4|18542.8|18452.8|18537.9|18447.9|30
1655614130000|2022-06-19 04:48:50|18539.5|18449.5|18533.9|18443.9|18540.4|18450.4|18533.5|18443.5|29
1655614140000|2022-06-19 04:49:00|18534.4|18444.4|18537|18447|18539.4|18449.4|18532.5|18442.5|33
1655614150000|2022-06-19 04:49:10|18536.7|18446.7|18535.4|18445.4|18539.6|18449.6|18535.2|18445.2|29
1655614160000|2022-06-19 04:49:20|18535.5|18445.5|18537.5|18447.5|18539.9|18449.9|18535.1|18445.1|29
1655614170000|2022-06-19 04:49:30|18537.3|18447.3|18538.8|18448.8|18539.2|18449.2|18537.2|18447.2|28
1655614180000|2022-06-19 04:49:40|18538.3|18448.3|18537.7|18447.7|18539.7|18449.7|18536.5|18446.5|30
1655614190000|2022-06-19 04:49:50|18537.6|18447.6|18538.6|18448.6|18539.7|18449.7|18533.9|18443.9|32
1655614200000|2022-06-19 04:50:00|18538.5|18448.5|18539.1|18449.1|18539.4|18449.4|18535|18445|33
1655614210000|2022-06-19 04:50:10|18539.5|18449.5|18535.4|18445.4|18539.5|18449.5|18535.4|18445.4|28
1655614220000|2022-06-19 04:50:20|18535.5|18445.5|18537|18447|18539.4|18449.4|18535.2|18445.2|27
1655614230000|2022-06-19 04:50:30|18537.1|18447.1|18538|18448|18539.2|18449.2|18536.7|18446.7|19
1655614240000|2022-06-19 04:50:40|18538.1|18448.1|18535.6|18445.6|18539.9|18449.9|18534.9|18444.9|28
1655614250000|2022-06-19 04:50:50|18535.8|18445.8|18538.1|18448.1|18538.2|18448.2|18535.6|18445.6|25
1655614260000|2022-06-19 04:51:00|18536.1|18446.1|18547.7|18457.7|18547.8|18457.8|18534.8|18444.8|25
1655614270000|2022-06-19 04:51:10|18547.6|18457.6|18548.5|18458.5|18554.6|18464.6|18547.5|18457.5|33
1655614280000|2022-06-19 04:51:20|18548.7|18458.7|18546.9|18456.9|18551.1|18461.1|18546.9|18456.9|22
1655614290000|2022-06-19 04:51:30|18547|18457|18535.9|18445.9|18547|18457|18535.5|18445.5|29
1655614300000|2022-06-19 04:51:40|18536.7|18446.7|18545.3|18455.3|18547.6|18457.6|18535.9|18445.9|38
1655614310000|2022-06-19 04:51:50|18545.4|18455.4|18535.3|18445.3|18545.4|18455.4|18535.3|18445.3|38
1655614320000|2022-06-19 04:52:00|18535.2|18445.2|18512.2|18422.2|18535.5|18445.5|18512.2|18422.2|28
1655614330000|2022-06-19 04:52:10|18516.1|18426.1|18506.6|18416.6|18516.1|18426.1|18506.6|18416.6|39
1655614340000|2022-06-19 04:52:20|18506.3|18416.3|18506|18416|18508.6|18418.6|18505.6|18415.6|34
1655614350000|2022-06-19 04:52:30|18506.4|18416.4|18515.7|18425.7|18517.4|18427.4|18506.4|18416.4|28
1655614360000|2022-06-19 04:52:40|18515.8|18425.8|18522.3|18432.3|18525.7|18435.7|18515.5|18425.5|38
1655614370000|2022-06-19 04:52:50|18522.4|18432.4|18511.3|18421.3|18523|18433|18507.5|18417.5|33
1655614380000|2022-06-19 04:53:00|18510.7|18420.7|18508.8|18418.8|18512|18422|18500.8|18410.8|35
1655614390000|2022-06-19 04:53:10|18508.1|18418.1|18497.2|18407.2|18515.2|18425.2|18492.5|18402.5|38
1655614400000|2022-06-19 04:53:20|18496.6|18406.6|18489.2|18399.2|18500.1|18410.1|18481.6|18391.6|39
1655614410000|2022-06-19 04:53:30|18489.7|18399.7|18475.2|18385.2|18493.2|18403.2|18473.9|18383.9|35
1655614420000|2022-06-19 04:53:40|18475.8|18385.8|18466|18376|18480|18390|18465.8|18375.8|36
1655614430000|2022-06-19 04:53:50|18466.7|18376.7|18466.7|18376.7|18469.9|18379.9|18459.6|18369.6|36
1655614440000|2022-06-19 04:54:00|18466.8|18376.8|18466.6|18376.6|18470|18380|18465.8|18375.8|30
1655614450000|2022-06-19 04:54:10|18469.2|18379.2|18473.8|18383.8|18475.7|18385.7|18467.1|18377.1|38
1655614460000|2022-06-19 04:54:20|18473.5|18383.5|18480|18390|18481.8|18391.8|18473.1|18383.1|32
1655614470000|2022-06-19 04:54:30|18479.1|18389.1|18490.2|18400.2|18491.9|18401.9|18479.1|18389.1|27
1655614480000|2022-06-19 04:54:40|18489.9|18399.9|18496.9|18406.9|18497.6|18407.6|18487.3|18397.3|32
1655614490000|2022-06-19 04:54:50|18497.9|18407.9|18520.2|18430.2|18520.2|18430.2|18496.4|18406.4|37
1655614500000|2022-06-19 04:55:00|18518.4|18428.4|18527.4|18437.4|18527.6|18437.6|18515.3|18425.3|38
1655614510000|2022-06-19 04:55:10|18527.1|18437.1|18537.4|18447.4|18537.5|18447.5|18526.6|18436.6|24
1655614520000|2022-06-19 04:55:20|18537.5|18447.5|18546.6|18456.6|18547.1|18457.1|18536.9|18446.9|35
1655614530000|2022-06-19 04:55:30|18546.2|18456.2|18522.9|18432.9|18546.2|18456.2|18522.1|18432.1|36
1655614540000|2022-06-19 04:55:40|18523.1|18433.1|18510|18420|18525.5|18435.5|18506.8|18416.8|32
1655614550000|2022-06-19 04:55:50|18508.8|18418.8|18503.9|18413.9|18509|18419|18502.6|18412.6|39
1655614560000|2022-06-19 04:56:00|18505.2|18415.2|18526.8|18436.8|18527.1|18437.1|18504.2|18414.2|34
1655614570000|2022-06-19 04:56:10|18526.4|18436.4|18524.7|18434.7|18531|18441|18523|18433|31
1655614580000|2022-06-19 04:56:20|18524.8|18434.8|18521.3|18431.3|18529.1|18439.1|18516.9|18426.9|36
1655614590000|2022-06-19 04:56:30|18517|18427|18519.2|18429.2|18521.5|18431.5|18517|18427|28
1655614600000|2022-06-19 04:56:40|18518.9|18428.9|18517.4|18427.4|18521.4|18431.4|18516.9|18426.9|26
1655614610000|2022-06-19 04:56:50|18517.7|18427.7|18521.1|18431.1|18525|18435|18517.6|18427.6|17
1655614620000|2022-06-19 04:57:00|18521|18431|18522.3|18432.3|18522.8|18432.8|18519.3|18429.3|27
1655614630000|2022-06-19 04:57:10|18522.4|18432.4|18526.4|18436.4|18531|18441|18522.4|18432.4|28
1655614640000|2022-06-19 04:57:20|18526.2|18436.2|18525.4|18435.4|18534.3|18444.3|18525.1|18435.1|31
1655614650000|2022-06-19 04:57:30|18526.1|18436.1|18514.4|18424.4|18526.2|18436.2|18512.4|18422.4|28
1655614660000|2022-06-19 04:57:40|18515|18425|18506.8|18416.8|18515|18425|18506.5|18416.5|27
1655614670000|2022-06-19 04:57:50|18507.4|18417.4|18508|18418|18516.9|18426.9|18506.7|18416.7|31
1655614680000|2022-06-19 04:58:00|18507.3|18417.3|18514.3|18424.3|18514.3|18424.3|18506.2|18416.2|30
1655614690000|2022-06-19 04:58:10|18512.6|18422.6|18505|18415|18512.6|18422.6|18504.4|18414.4|26
1655614700000|2022-06-19 04:58:20|18504.8|18414.8|18512.6|18422.6|18513|18423|18504.7|18414.7|31
1655614710000|2022-06-19 04:58:30|18512.5|18422.5|18518.4|18428.4|18518.9|18428.9|18511.9|18421.9|29
1655614720000|2022-06-19 04:58:40|18518|18428|18519|18429|18522.7|18432.7|18516|18426|33
1655614730000|2022-06-19 04:58:50|18518.8|18428.8|18522.5|18432.5|18523|18433|18517.8|18427.8|30
1655614740000|2022-06-19 04:59:00|18522.6|18432.6|18527.9|18437.9|18527.9|18437.9|18521.3|18431.3|17
1655614750000|2022-06-19 04:59:10|18527|18437|18540.7|18450.7|18542.7|18452.7|18527|18437|30
1655614760000|2022-06-19 04:59:20|18541|18451|18541.3|18451.3|18542.4|18452.4|18538.2|18448.2|28
1655614770000|2022-06-19 04:59:30|18539.6|18449.6|18536.1|18446.1|18539.6|18449.6|18534.9|18444.9|32
1655614780000|2022-06-19 04:59:40|18536.4|18446.4|18528.5|18438.5|18536.6|18446.6|18528.5|18438.5|31
1655614790000|2022-06-19 04:59:50|18528.9|18438.9|18528.8|18438.8|18528.9|18438.9|18527.4|18437.4|22
1655614800000|2022-06-19 05:00:00|18528.7|18438.7|18526.8|18436.8|18540.2|18450.2|18525.8|18435.8|36
1655614810000|2022-06-19 05:00:10|18527.5|18437.5|18528.4|18438.4|18529|18439|18522.5|18432.5|33
1655614820000|2022-06-19 05:00:20|18527|18437|18537.1|18447.1|18538.1|18448.1|18526|18436|33
1655614830000|2022-06-19 05:00:30|18537.3|18447.3|18536.4|18446.4|18540.3|18450.3|18536.2|18446.2|27
1655614840000|2022-06-19 05:00:40|18538.8|18448.8|18554.6|18464.6|18563.1|18473.1|18538.7|18448.7|38
1655614850000|2022-06-19 05:00:50|18554.9|18464.9|18551.2|18461.2|18561.5|18471.5|18551|18461|34
1655614860000|2022-06-19 05:01:00|18551.7|18461.7|18544.3|18454.3|18554.3|18464.3|18544.1|18454.1|35
1655614870000|2022-06-19 05:01:10|18544.4|18454.4|18546.2|18456.2|18547.1|18457.1|18543.2|18453.2|34
1655614880000|2022-06-19 05:01:20|18546.6|18456.6|18551.8|18461.8|18555.9|18465.9|18546.4|18456.4|36
1655614890000|2022-06-19 05:01:30|18551.6|18461.6|18545.2|18455.2|18553.3|18463.3|18545.2|18455.2|30
1655614900000|2022-06-19 05:01:40|18545.9|18455.9|18543.6|18453.6|18551.1|18461.1|18542|18452|30
1655614910000|2022-06-19 05:01:50|18543.4|18453.4|18543.9|18453.9|18544.2|18454.2|18537.6|18447.6|32
1655614920000|2022-06-19 05:02:00|18544.4|18454.4|18549.2|18459.2|18550.6|18460.6|18538.9|18448.9|30
1655614930000|2022-06-19 05:02:10|18549|18459|18545.3|18455.3|18549.8|18459.8|18538.6|18448.6|32
1655614940000|2022-06-19 05:02:20|18545.4|18455.4|18564.9|18474.9|18565.7|18475.7|18544.7|18454.7|36
1655614950000|2022-06-19 05:02:30|18563.8|18473.8|18563|18473|18564.4|18474.4|18560.4|18470.4|34
1655614960000|2022-06-19 05:02:40|18563.9|18473.9|18559|18469|18565.1|18475.1|18558.6|18468.6|26
1655614970000|2022-06-19 05:02:50|18558.3|18468.3|18558.8|18468.8|18560.5|18470.5|18554.3|18464.3|28
1655614980000|2022-06-19 05:03:00|18557.9|18467.9|18557.8|18467.8|18563.4|18473.4|18557.8|18467.8|29
1655614990000|2022-06-19 05:03:10|18558.5|18468.5|18565|18475|18565.6|18475.6|18556.6|18466.6|31
1655615000000|2022-06-19 05:03:20|18565.3|18475.3|18561.9|18471.9|18565.3|18475.3|18559.5|18469.5|29
1655615010000|2022-06-19 05:03:30|18560.9|18470.9|18556.7|18466.7|18561.1|18471.1|18554.3|18464.3|30
1655615020000|2022-06-19 05:03:40|18557.4|18467.4|18554.3|18464.3|18558.4|18468.4|18553.4|18463.4|32
1655615030000|2022-06-19 05:03:50|18554.9|18464.9|18551.1|18461.1|18554.9|18464.9|18549|18459|21
1655615040000|2022-06-19 05:04:00|18552.7|18462.7|18554|18464|18556.6|18466.6|18552.5|18462.5|24
1655615050000|2022-06-19 05:04:10|18554.1|18464.1|18549|18459|18554.6|18464.6|18549|18459|29
1655615060000|2022-06-19 05:04:20|18548.8|18458.8|18540.7|18450.7|18548.9|18458.9|18540.7|18450.7|28
1655615070000|2022-06-19 05:04:30|18540.5|18450.5|18545.4|18455.4|18547.6|18457.6|18540.5|18450.5|35
1655615080000|2022-06-19 05:04:40|18544.7|18454.7|18536.5|18446.5|18545.5|18455.5|18535.7|18445.7|27
1655615090000|2022-06-19 05:04:50|18536.6|18446.6|18523.5|18433.5|18536.6|18446.6|18521.6|18431.6|29
1655615100000|2022-06-19 05:05:00|18524.5|18434.5|18526.6|18436.6|18528.5|18438.5|18519.7|18429.7|32
1655615110000|2022-06-19 05:05:10|18524.9|18434.9|18527.5|18437.5|18528.2|18438.2|18522.8|18432.8|26
1655615120000|2022-06-19 05:05:20|18527.6|18437.6|18525.7|18435.7|18528|18438|18525.1|18435.1|26
1655615130000|2022-06-19 05:05:30|18525.6|18435.6|18525.9|18435.9|18527.5|18437.5|18525.4|18435.4|24
1655615140000|2022-06-19 05:05:40|18526.5|18436.5|18526.6|18436.6|18528.6|18438.6|18525.8|18435.8|30
1655615150000|2022-06-19 05:05:50|18528.7|18438.7|18526.8|18436.8|18529.3|18439.3|18525.8|18435.8|27
1655615160000|2022-06-19 05:06:00|18527.4|18437.4|18527.4|18437.4|18528.3|18438.3|18526.1|18436.1|20
1655615170000|2022-06-19 05:06:10|18528|18438|18530.3|18440.3|18531.2|18441.2|18528|18438|23
1655615180000|2022-06-19 05:06:20|18530.8|18440.8|18533.5|18443.5|18534.6|18444.6|18529.2|18439.2|28
1655615190000|2022-06-19 05:06:30|18534.3|18444.3|18537.8|18447.8|18540.1|18450.1|18534.1|18444.1|23
1655615200000|2022-06-19 05:06:40|18537.5|18447.5|18532.9|18442.9|18538.9|18448.9|18531.8|18441.8|29
1655615210000|2022-06-19 05:06:50|18532.8|18442.8|18519.2|18429.2|18533.3|18443.3|18515.9|18425.9|37
1655615220000|2022-06-19 05:07:00|18518.2|18428.2|18514.6|18424.6|18519.8|18429.8|18513.9|18423.9|31
1655615230000|2022-06-19 05:07:10|18515.5|18425.5|18519.6|18429.6|18521.4|18431.4|18515.3|18425.3|31
1655615240000|2022-06-19 05:07:20|18520.7|18430.7|18514.6|18424.6|18520.7|18430.7|18514.4|18424.4|31
1655615250000|2022-06-19 05:07:30|18514.4|18424.4|18510.7|18420.7|18514.4|18424.4|18507.5|18417.5|27
1655615260000|2022-06-19 05:07:40|18510.2|18420.2|18493.2|18403.2|18511.2|18421.2|18493.2|18403.2|34
1655615270000|2022-06-19 05:07:50|18491.6|18401.6|18496.5|18406.5|18496.8|18406.8|18490.3|18400.3|34
1655615280000|2022-06-19 05:08:00|18497|18407|18490.5|18400.5|18497.1|18407.1|18489.7|18399.7|32
1655615290000|2022-06-19 05:08:10|18492.9|18402.9|18483.9|18393.9|18497.5|18407.5|18483.1|18393.1|39
1655615300000|2022-06-19 05:08:20|18482.6|18392.6|18472.7|18382.7|18482.8|18392.8|18470.2|18380.2|31
1655615310000|2022-06-19 05:08:30|18472|18382|18435|18345|18477.2|18387.2|18434.4|18344.4|36
1655615320000|2022-06-19 05:08:40|18435.8|18345.8|18426.5|18336.5|18446.5|18356.5|18420.6|18330.6|37
1655615330000|2022-06-19 05:08:50|18422.7|18332.7|18446|18356|18446.6|18356.6|18420.2|18330.2|38
1655615340000|2022-06-19 05:09:00|18441.7|18351.7|18469|18379|18469|18379|18439.5|18349.5|39
1655615350000|2022-06-19 05:09:10|18470.1|18380.1|18488.9|18398.9|18488.9|18398.9|18464.5|18374.5|36
1655615360000|2022-06-19 05:09:20|18491.7|18401.7|18510.4|18420.4|18510.4|18420.4|18488.1|18398.1|36
1655615370000|2022-06-19 05:09:30|18510.6|18420.6|18516.5|18426.5|18532.9|18442.9|18510.1|18420.1|39
1655615380000|2022-06-19 05:09:40|18516.3|18426.3|18499.4|18409.4|18516.3|18426.3|18499.4|18409.4|40
1655615390000|2022-06-19 05:09:50|18500.1|18410.1|18482.2|18392.2|18501|18411|18477.3|18387.3|40
1655615400000|2022-06-19 05:10:00|18485.8|18395.8|18526.4|18436.4|18526.8|18436.8|18485.8|18395.8|37
1655615410000|2022-06-19 05:10:10|18529.6|18439.6|18505.6|18415.6|18534.3|18444.3|18505.6|18415.6|38
1655615420000|2022-06-19 05:10:20|18506.8|18416.8|18502|18412|18515.2|18425.2|18502|18412|35
1655615430000|2022-06-19 05:10:30|18501.3|18411.3|18506.8|18416.8|18516.6|18426.6|18500.7|18410.7|40
1655615440000|2022-06-19 05:10:40|18510.4|18420.4|18500.1|18410.1|18512.1|18422.1|18498.7|18408.7|34
1655615450000|2022-06-19 05:10:50|18500.8|18410.8|18509.6|18419.6|18511.7|18421.7|18497.1|18407.1|38
1655615460000|2022-06-19 05:11:00|18511.1|18421.1|18500.1|18410.1|18514.6|18424.6|18500.1|18410.1|34
1655615470000|2022-06-19 05:11:10|18498.4|18408.4|18493.6|18403.6|18498.8|18408.8|18492.1|18402.1|27
1655615480000|2022-06-19 05:11:20|18493.3|18403.3|18476.8|18386.8|18493.4|18403.4|18476.8|18386.8|38
1655615490000|2022-06-19 05:11:30|18477.3|18387.3|18467.5|18377.5|18477.5|18387.5|18466.7|18376.7|31
1655615500000|2022-06-19 05:11:40|18467|18377|18463.9|18373.9|18472.9|18382.9|18463.9|18373.9|36
1655615510000|2022-06-19 05:11:50|18464.5|18374.5|18460.2|18370.2|18465.3|18375.3|18454.4|18364.4|28
1655615520000|2022-06-19 05:12:00|18460.7|18370.7|18458.1|18368.1|18468.1|18378.1|18456.9|18366.9|35
1655615530000|2022-06-19 05:12:10|18458.2|18368.2|18460.3|18370.3|18460.9|18370.9|18452.4|18362.4|34
1655615540000|2022-06-19 05:12:20|18460.1|18370.1|18456.6|18366.6|18460.1|18370.1|18451.7|18361.7|29
1655615550000|2022-06-19 05:12:30|18453.6|18363.6|18485.5|18395.5|18485.6|18395.6|18453.4|18363.4|37
1655615560000|2022-06-19 05:12:40|18492.3|18402.3|18479.2|18389.2|18493.2|18403.2|18472.2|18382.2|39
1655615570000|2022-06-19 05:12:50|18477.9|18387.9|18426.3|18336.3|18481.5|18391.5|18426.3|18336.3|37
1655615580000|2022-06-19 05:13:00|18426.6|18336.6|18405.2|18315.2|18426.6|18336.6|18405.2|18315.2|38
1655615590000|2022-06-19 05:13:10|18405.1|18315.1|18431|18341|18431|18341|18396.4|18306.4|39
1655615600000|2022-06-19 05:13:20|18430.2|18340.2|18343.7|18253.7|18431.3|18341.3|18338.6|18248.6|39
1655615610000|2022-06-19 05:13:30|18344.2|18254.2|18358.4|18268.4|18370.5|18280.5|18340.5|18250.5|39
1655615620000|2022-06-19 05:13:40|18360.4|18270.4|18339.8|18249.8|18360.4|18270.4|18338.8|18248.8|39
1655615630000|2022-06-19 05:13:50|18341|18251|18333.6|18243.6|18348|18258|18329.1|18239.1|38
1655615640000|2022-06-19 05:14:00|18331.7|18241.7|18351.2|18261.2|18352|18262|18329.5|18239.5|39
1655615650000|2022-06-19 05:14:10|18350.3|18260.3|18333.5|18243.5|18363.6|18273.6|18331.8|18241.8|40
1655615660000|2022-06-19 05:14:20|18332.8|18242.8|18309.6|18219.6|18334.7|18244.7|18308.8|18218.8|40
1655615670000|2022-06-19 05:14:30|18308.7|18218.7|18321.2|18231.2|18335|18245|18308.7|18218.7|39
1655615680000|2022-06-19 05:14:40|18320.6|18230.6|18336.4|18246.4|18336.4|18246.4|18319.4|18229.4|38
1655615690000|2022-06-19 05:14:50|18341.7|18251.7|18313.1|18223.1|18343.5|18253.5|18313.1|18223.1|39
1655615700000|2022-06-19 05:15:00|18311.7|18221.7|18318.9|18228.9|18333.2|18243.2|18311.7|18221.7|40
1655615710000|2022-06-19 05:15:10|18318.7|18228.7|18318.5|18228.5|18322.5|18232.5|18307.9|18217.9|39
1655615720000|2022-06-19 05:15:20|18321.9|18231.9|18328.4|18238.4|18340.3|18250.3|18321.9|18231.9|38
1655615730000|2022-06-19 05:15:30|18328.7|18238.7|18323|18233|18331.7|18241.7|18319|18229|38
1655615740000|2022-06-19 05:15:40|18323.4|18233.4|18343.8|18253.8|18343.8|18253.8|18322.6|18232.6|35
1655615750000|2022-06-19 05:15:50|18343.1|18253.1|18331.8|18241.8|18343.1|18253.1|18322.2|18232.2|38
1655615760000|2022-06-19 05:16:00|18339.9|18249.9|18340.4|18250.4|18347.2|18257.2|18336.9|18246.9|38
1655615770000|2022-06-19 05:16:10|18344.6|18254.6|18347|18257|18350.1|18260.1|18343.2|18253.2|38
1655615780000|2022-06-19 05:16:20|18346.9|18256.9|18346.2|18256.2|18347.3|18257.3|18339.8|18249.8|36
1655615790000|2022-06-19 05:16:30|18346.3|18256.3|18373|18283|18374.6|18284.6|18346.3|18256.3|40
1655615800000|2022-06-19 05:16:40|18372.6|18282.6|18391.8|18301.8|18391.8|18301.8|18371.9|18281.9|38
1655615810000|2022-06-19 05:16:50|18391.7|18301.7|18381.4|18291.4|18394.1|18304.1|18381|18291|39
1655615820000|2022-06-19 05:17:00|18382.9|18292.9|18392|18302|18392.5|18302.5|18380.6|18290.6|37
1655615830000|2022-06-19 05:17:10|18392.1|18302.1|18392.4|18302.4|18395|18305|18391.2|18301.2|28
1655615840000|2022-06-19 05:17:20|18392.9|18302.9|18378.4|18288.4|18394.6|18304.6|18378.4|18288.4|34
1655615850000|2022-06-19 05:17:30|18379.1|18289.1|18377.8|18287.8|18379.1|18289.1|18364.9|18274.9|36
1655615860000|2022-06-19 05:17:40|18378.5|18288.5|18383.1|18293.1|18385.2|18295.2|18378.1|18288.1|32
1655615870000|2022-06-19 05:17:50|18383.2|18293.2|18361.5|18271.5|18388.9|18298.9|18361.5|18271.5|30
1655615880000|2022-06-19 05:18:00|18354.1|18264.1|18325.4|18235.4|18354.1|18264.1|18321.1|18231.1|39
1655615890000|2022-06-19 05:18:10|18322.6|18232.6|18327.2|18237.2|18328.4|18238.4|18321.9|18231.9|37
1655615900000|2022-06-19 05:18:20|18326.7|18236.7|18316.2|18226.2|18329.1|18239.1|18309.9|18219.9|38
1655615910000|2022-06-19 05:18:30|18316|18226|18318.7|18228.7|18324.3|18234.3|18314.3|18224.3|38
1655615920000|2022-06-19 05:18:40|18318.3|18228.3|18327.3|18237.3|18327.8|18237.8|18317.9|18227.9|34
1655615930000|2022-06-19 05:18:50|18326.6|18236.6|18322.2|18232.2|18331.5|18241.5|18320.8|18230.8|37
1655615940000|2022-06-19 05:19:00|18322.6|18232.6|18274.8|18184.8|18322.6|18232.6|18274.8|18184.8|37
1655615950000|2022-06-19 05:19:10|18275|18185|18178.3|18088.3|18276.7|18186.7|18178.3|18088.3|40
1655615960000|2022-06-19 05:19:20|18177.3|18087.3|18217.2|18127.2|18222.3|18132.3|18177.3|18087.3|40
1655615970000|2022-06-19 05:19:30|18214.2|18124.2|18211.4|18121.4|18240.6|18150.6|18211.4|18121.4|37
1655615980000|2022-06-19 05:19:40|18211.9|18121.9|18209.4|18119.4|18213|18123|18190.8|18100.8|40
1655615990000|2022-06-19 05:19:50|18214.6|18124.6|18201.6|18111.6|18222.7|18132.7|18199.1|18109.1|39
1655616000000|2022-06-19 05:20:00|18200.3|18110.3|18208.8|18118.8|18208.8|18118.8|18193.4|18103.4|39
1655616010000|2022-06-19 05:20:10|18207.8|18117.8|18231.1|18141.1|18231.1|18141.1|18207.8|18117.8|38
1655616020000|2022-06-19 05:20:20|18226.2|18136.2|18229.7|18139.7|18229.9|18139.9|18221.1|18131.1|35
1655616030000|2022-06-19 05:20:30|18227.6|18137.6|18141.5|18051.5|18229.8|18139.8|18141.5|18051.5|39
1655616040000|2022-06-19 05:20:40|18144.3|18054.3|18153.6|18063.6|18174.6|18084.6|18141.9|18051.9|39
1655616050000|2022-06-19 05:20:50|18156.7|18066.7|18149.4|18059.4|18156.7|18066.7|18127.7|18037.7|40
1655616060000|2022-06-19 05:21:00|18154.6|18064.6|18120.3|18030.3|18164.3|18074.3|18120.3|18030.3|39
1655616070000|2022-06-19 05:21:10|18119.3|18029.3|18135.6|18045.6|18137.6|18047.6|18118.5|18028.5|39
1655616080000|2022-06-19 05:21:20|18136.9|18046.9|18158.1|18068.1|18162.7|18072.7|18136.9|18046.9|38
1655616090000|2022-06-19 05:21:30|18155.8|18065.8|18117.1|18027.1|18156.6|18066.6|18117.1|18027.1|37
1655616100000|2022-06-19 05:21:40|18114.8|18024.8|18117|18027|18125.3|18035.3|18114.2|18024.2|39
1655616110000|2022-06-19 05:21:50|18117.5|18027.5|18106.1|18016.1|18117.8|18027.8|18103|18013|40
1655616120000|2022-06-19 05:22:00|18105.5|18015.5|18118.7|18028.7|18124.6|18034.6|18105|18015|39
1655616130000|2022-06-19 05:22:10|18120.3|18030.3|18105.6|18015.6|18120.3|18030.3|18101.2|18011.2|39
1655616140000|2022-06-19 05:22:20|18105.5|18015.5|18122.1|18032.1|18122.6|18032.6|18102.6|18012.6|38
1655616150000|2022-06-19 05:22:30|18121.4|18031.4|18110.1|18020.1|18122.1|18032.1|18109.6|18019.6|37
1655616160000|2022-06-19 05:22:40|18111.7|18021.7|18119.7|18029.7|18121.5|18031.5|18111.7|18021.7|35
1655616170000|2022-06-19 05:22:50|18120|18030|18097.4|18007.4|18130.7|18040.7|18090.3|18000.3|36
1655616180000|2022-06-19 05:23:00|18101.8|18011.8|18087.7|17997.7|18107.7|18017.7|18086.9|17996.9|37
1655616190000|2022-06-19 05:23:10|18086.9|17996.9|18070.8|17980.8|18091.3|18001.3|18070.6|17980.6|39
1655616200000|2022-06-19 05:23:20|18070.9|17980.9|18068.6|17978.6|18077.3|17987.3|18065.1|17975.1|39
1655616210000|2022-06-19 05:23:30|18066.6|17976.6|18070.8|17980.8|18072.8|17982.8|18061.8|17971.8|34
1655616220000|2022-06-19 05:23:40|18068|17978|18056.3|17966.3|18071.1|17981.1|18054.2|17964.2|39
1655616230000|2022-06-19 05:23:50|18056.7|17966.7|18061.4|17971.4|18067.3|17977.3|18055.3|17965.3|39
1655616240000|2022-06-19 05:24:00|18061.2|17971.2|18076.2|17986.2|18076.2|17986.2|18058.6|17968.6|39
1655616250000|2022-06-19 05:24:10|18075.7|17985.7|18058.4|17968.4|18076.7|17986.7|18057.5|17967.5|37
1655616260000|2022-06-19 05:24:20|18058.7|17968.7|18057.9|17967.9|18059|17969|18054|17964|34
1655616270000|2022-06-19 05:24:30|18056.7|17966.7|18060.4|17970.4|18062.7|17972.7|18054.3|17964.3|38
1655616280000|2022-06-19 05:24:40|18060.5|17970.5|18068|17978|18068|17978|18058.6|17968.6|36
1655616290000|2022-06-19 05:24:50|18070.3|17980.3|18083.1|17993.1|18083.2|17993.2|18069.6|17979.6|40
1655616300000|2022-06-19 05:25:00|18082.9|17992.9|18099.4|18009.4|18107.7|18017.7|18082.9|17992.9|38
1655616310000|2022-06-19 05:25:10|18099.9|18009.9|18070|17980|18105|18015|18069.7|17979.7|38
1655616320000|2022-06-19 05:25:20|18068.9|17978.9|18092.6|18002.6|18096.3|18006.3|18068.6|17978.6|40
1655616330000|2022-06-19 05:25:30|18087.3|17997.3|18084.6|17994.6|18087.3|17997.3|18080|17990|32
1655616340000|2022-06-19 05:25:40|18083.6|17993.6|18047.6|17957.6|18083.6|17993.6|18044.5|17954.5|38
1655616350000|2022-06-19 05:25:50|18044.4|17954.4|18029.2|17939.2|18045.1|17955.1|18025.6|17935.6|39
1655616360000|2022-06-19 05:26:00|18028.4|17938.4|18035.8|17945.8|18041.7|17951.7|18023.1|17933.1|40
1655616370000|2022-06-19 05:26:10|18035.2|17945.2|18012.2|17922.2|18043.7|17953.7|18002.5|17912.5|39
1655616380000|2022-06-19 05:26:20|18012.5|17922.5|17992.1|17902.1|18012.6|17922.6|17987.9|17897.9|38
1655616390000|2022-06-19 05:26:30|17992.2|17902.2|18021|17931|18021|17931|17992.2|17902.2|38
1655616400000|2022-06-19 05:26:40|18023|17933|18030.4|17940.4|18033.7|17943.7|18022.1|17932.1|40
1655616410000|2022-06-19 05:26:50|18029.9|17939.9|18030.5|17940.5|18031.3|17941.3|18026.6|17936.6|35
1655616420000|2022-06-19 05:27:00|18028.6|17938.6|18044.1|17954.1|18044.1|17954.1|18025.2|17935.2|39
1655616430000|2022-06-19 05:27:10|18044.8|17954.8|18075.9|17985.9|18075.9|17985.9|18044.8|17954.8|38
1655616440000|2022-06-19 05:27:20|18080|17990|18137.7|18047.7|18139.1|18049.1|18080|17990|39
1655616450000|2022-06-19 05:27:30|18137.2|18047.2|18141.9|18051.9|18153.3|18063.3|18128.2|18038.2|39
1655616460000|2022-06-19 05:27:40|18142.8|18052.8|18139.4|18049.4|18161.5|18071.5|18139.4|18049.4|39
1655616470000|2022-06-19 05:27:50|18138.5|18048.5|18111.9|18021.9|18138.5|18048.5|18111.7|18021.7|39
1655616480000|2022-06-19 05:28:00|18110.2|18020.2|18139.1|18049.1|18139.8|18049.8|18106.7|18016.7|40
1655616490000|2022-06-19 05:28:10|18138.9|18048.9|18146.3|18056.3|18154.8|18064.8|18138.9|18048.9|36
1655616500000|2022-06-19 05:28:20|18146.5|18056.5|18151.6|18061.6|18154.7|18064.7|18138.9|18048.9|39
1655616510000|2022-06-19 05:28:30|18152.3|18062.3|18168.3|18078.3|18173.1|18083.1|18152.3|18062.3|38
1655616520000|2022-06-19 05:28:40|18168.1|18078.1|18185.2|18095.2|18186.4|18096.4|18158.4|18068.4|35
1655616530000|2022-06-19 05:28:50|18185|18095|18156.9|18066.9|18185|18095|18156.9|18066.9|39
1655616540000|2022-06-19 05:29:00|18157.6|18067.6|18122.9|18032.9|18157.6|18067.6|18119.1|18029.1|38
1655616550000|2022-06-19 05:29:10|18121.4|18031.4|18135.9|18045.9|18136.7|18046.7|18113.3|18023.3|39
1655616560000|2022-06-19 05:29:20|18136.1|18046.1|18123.2|18033.2|18137.1|18047.1|18123.2|18033.2|31
1655616570000|2022-06-19 05:29:30|18121.1|18031.1|18129.9|18039.9|18129.9|18039.9|18118|18028|38
1655616580000|2022-06-19 05:29:40|18130.5|18040.5|18130.2|18040.2|18134|18044|18122.1|18032.1|34
1655616590000|2022-06-19 05:29:50|18128|18038|18141.7|18051.7|18141.7|18051.7|18122.8|18032.8|35
1655616600000|2022-06-19 05:30:00|18142.1|18052.1|18114.4|18024.4|18143.5|18053.5|18113.1|18023.1|36
1655616610000|2022-06-19 05:30:10|18114.9|18024.9|18080.6|17990.6|18118.6|18028.6|18080.2|17990.2|36
1655616620000|2022-06-19 05:30:20|18081|17991|18091|18001|18091.7|18001.7|18081|17991|37
1655616630000|2022-06-19 05:30:30|18090.9|18000.9|18075.5|17985.5|18092.6|18002.6|18075.5|17985.5|35
1655616640000|2022-06-19 05:30:40|18076.4|17986.4|18108.9|18018.9|18109|18019|18076.4|17986.4|37
1655616650000|2022-06-19 05:30:50|18109.7|18019.7|18121.7|18031.7|18126.7|18036.7|18109.7|18019.7|39
1655616660000|2022-06-19 05:31:00|18118.3|18028.3|18130.8|18040.8|18130.8|18040.8|18110.9|18020.9|35
1655616670000|2022-06-19 05:31:10|18130.9|18040.9|18113.9|18023.9|18141.3|18051.3|18113.9|18023.9|37
1655616680000|2022-06-19 05:31:20|18113.1|18023.1|18089|17999|18113.1|18023.1|18089|17999|38
1655616690000|2022-06-19 05:31:30|18088.3|17998.3|18098.7|18008.7|18098.8|18008.8|18085.5|17995.5|38
1655616700000|2022-06-19 05:31:40|18098.6|18008.6|18100|18010|18100|18010|18091.1|18001.1|37
1655616710000|2022-06-19 05:31:50|18100.1|18010.1|18103.4|18013.4|18103.4|18013.4|18094.1|18004.1|31
1655616720000|2022-06-19 05:32:00|18106.3|18016.3|18115.7|18025.7|18115.8|18025.8|18101.9|18011.9|38
1655616730000|2022-06-19 05:32:10|18115.8|18025.8|18103.5|18013.5|18116.3|18026.3|18103.5|18013.5|34
1655616740000|2022-06-19 05:32:20|18103|18013|18090.4|18000.4|18103|18013|18089.5|17999.5|36
1655616750000|2022-06-19 05:32:30|18089.3|17999.3|18089|17999|18107.2|18017.2|18088.3|17998.3|37
1655616760000|2022-06-19 05:32:40|18089.1|17999.1|18089.4|17999.4|18091.7|18001.7|18079.2|17989.2|35
1655616770000|2022-06-19 05:32:50|18089.3|17999.3|18078.8|17988.8|18090.6|18000.6|18075.7|17985.7|35
1655616780000|2022-06-19 05:33:00|18078|17988|18095.7|18005.7|18095.7|18005.7|18074.6|17984.6|37
1655616790000|2022-06-19 05:33:10|18095.8|18005.8|18096|18006|18096|18006|18089.5|17999.5|29
1655616800000|2022-06-19 05:33:20|18096.3|18006.3|18108.2|18018.2|18108.6|18018.6|18094.6|18004.6|29
1655616810000|2022-06-19 05:33:30|18107.7|18017.7|18117.7|18027.7|18117.7|18027.7|18104.7|18014.7|35
1655616820000|2022-06-19 05:33:40|18117.9|18027.9|18119.2|18029.2|18122|18032|18114.1|18024.1|33
1655616830000|2022-06-19 05:33:50|18118.7|18028.7|18125.2|18035.2|18130.5|18040.5|18118.7|18028.7|38
1655616840000|2022-06-19 05:34:00|18126.9|18036.9|18126.9|18036.9|18126.9|18036.9|18117.3|18027.3|35
1655616850000|2022-06-19 05:34:10|18131.1|18041.1|18133.1|18043.1|18136.5|18046.5|18131.1|18041.1|34
1655616860000|2022-06-19 05:34:20|18133.6|18043.6|18126.1|18036.1|18133.8|18043.8|18118.2|18028.2|36
1655616870000|2022-06-19 05:34:30|18126|18036|18115.4|18025.4|18126.4|18036.4|18114.7|18024.7|37
1655616880000|2022-06-19 05:34:40|18115.9|18025.9|18121|18031|18121.2|18031.2|18115.3|18025.3|32
1655616890000|2022-06-19 05:34:50|18120.7|18030.7|18118.6|18028.6|18120.8|18030.8|18117.8|18027.8|32
1655616900000|2022-06-19 05:35:00|18120|18030|18077.8|17987.8|18126.1|18036.1|18077.8|17987.8|39
1655616910000|2022-06-19 05:35:10|18077.9|17987.9|18104.5|18014.5|18105.3|18015.3|18072.6|17982.6|39
1655616920000|2022-06-19 05:35:20|18104.6|18014.6|18086.8|17996.8|18104.6|18014.6|18084.1|17994.1|37
1655616930000|2022-06-19 05:35:30|18089.2|17999.2|18080.7|17990.7|18090.6|18000.6|18079.8|17989.8|38
1655616940000|2022-06-19 05:35:40|18080.5|17990.5|18077.7|17987.7|18088|17998|18077.7|17987.7|32
1655616950000|2022-06-19 05:35:50|18073.8|17983.8|18082.1|17992.1|18082.3|17992.3|18073.4|17983.4|38
1655616960000|2022-06-19 05:36:00|18082.3|17992.3|18107.5|18017.5|18109.6|18019.6|18082.3|17992.3|37
1655616970000|2022-06-19 05:36:10|18108.1|18018.1|18107.4|18017.4|18109.3|18019.3|18104.3|18014.3|36
1655616980000|2022-06-19 05:36:20|18106.8|18016.8|18109.6|18019.6|18112.8|18022.8|18106.6|18016.6|29
1655616990000|2022-06-19 05:36:30|18109.7|18019.7|18098.8|18008.8|18109.7|18019.7|18098.8|18008.8|38
1655617000000|2022-06-19 05:36:40|18098|18008|18091.4|18001.4|18100.1|18010.1|18088.4|17998.4|33
1655617010000|2022-06-19 05:36:50|18087.3|17997.3|18084.9|17994.9|18090.5|18000.5|18083.1|17993.1|33
1655617020000|2022-06-19 05:37:00|18085.5|17995.5|18079.3|17989.3|18086.1|17996.1|18077|17987|35
1655617030000|2022-06-19 05:37:10|18079.7|17989.7|18073.9|17983.9|18088.2|17998.2|18064.7|17974.7|39
1655617040000|2022-06-19 05:37:20|18074.3|17984.3|18074.2|17984.2|18078.4|17988.4|18074.2|17984.2|33
1655617050000|2022-06-19 05:37:30|18072.9|17982.9|18060.6|17970.6|18072.9|17982.9|18060.2|17970.2|35
1655617060000|2022-06-19 05:37:40|18060.9|17970.9|18072.2|17982.2|18072.2|17982.2|18060.4|17970.4|37
1655617070000|2022-06-19 05:37:50|18072.8|17982.8|18089.4|17999.4|18090|18000|18071.5|17981.5|35
1655617080000|2022-06-19 05:38:00|18092|18002|18103.1|18013.1|18105.3|18015.3|18087.9|17997.9|37
1655617090000|2022-06-19 05:38:10|18103.3|18013.3|18096.5|18006.5|18104|18014|18095.2|18005.2|38
1655617100000|2022-06-19 05:38:20|18096.3|18006.3|18090.2|18000.2|18098.8|18008.8|18088|17998|36
1655617110000|2022-06-19 05:38:30|18091.3|18001.3|18080.3|17990.3|18097.6|18007.6|18080.3|17990.3|37
1655617120000|2022-06-19 05:38:40|18079.1|17989.1|18054.6|17964.6|18079.1|17989.1|18052.1|17962.1|37
1655617130000|2022-06-19 05:38:50|18055.1|17965.1|18036.2|17946.2|18055.1|17965.1|18034|17944|39
1655617140000|2022-06-19 05:39:00|18037.6|17947.6|18042.1|17952.1|18044|17954|18029|17939|34
1655617150000|2022-06-19 05:39:10|18042.3|17952.3|18047.8|17957.8|18050.5|17960.5|18041.7|17951.7|37
1655617160000|2022-06-19 05:39:20|18048.9|17958.9|18017.4|17927.4|18048.9|17958.9|18017.4|17927.4|38
1655617170000|2022-06-19 05:39:30|18018.4|17928.4|18023.9|17933.9|18035.3|17945.3|18017.1|17927.1|39
1655617180000|2022-06-19 05:39:40|18025.1|17935.1|18024.6|17934.6|18040.7|17950.7|18024.6|17934.6|37
1655617190000|2022-06-19 05:39:50|18024.2|17934.2|18034.5|17944.5|18034.5|17944.5|18022.8|17932.8|39
1655617200000|2022-06-19 05:40:00|18034.6|17944.6|18064.2|17974.2|18070|17980|18034.6|17944.6|39
1655617210000|2022-06-19 05:40:10|18063.3|17973.3|18074.9|17984.9|18075.1|17985.1|18062.2|17972.2|35
1655617220000|2022-06-19 05:40:20|18075.6|17985.6|18079|17989|18079|17989|18074.1|17984.1|37
1655617230000|2022-06-19 05:40:30|18081.2|17991.2|18071.2|17981.2|18084.6|17994.6|18068.2|17978.2|36
1655617240000|2022-06-19 05:40:40|18070.7|17980.7|18067.5|17977.5|18073.5|17983.5|18065.7|17975.7|38
1655617250000|2022-06-19 05:40:50|18067.6|17977.6|18081.1|17991.1|18081.4|17991.4|18067.5|17977.5|34
1655617260000|2022-06-19 05:41:00|18080.3|17990.3|18077.9|17987.9|18080.3|17990.3|18072|17982|38
1655617270000|2022-06-19 05:41:10|18078.2|17988.2|18072.2|17982.2|18082|17992|18071.4|17981.4|38
1655617280000|2022-06-19 05:41:20|18072.8|17982.8|18078.1|17988.1|18078.1|17988.1|18072.5|17982.5|35
1655617290000|2022-06-19 05:41:30|18078|17988|18078.5|17988.5|18081.9|17991.9|18077.1|17987.1|34
1655617300000|2022-06-19 05:41:40|18080|17990|18094|18004|18094.5|18004.5|18080|17990|35
1655617310000|2022-06-19 05:41:50|18094.1|18004.1|18091.6|18001.6|18095|18005|18090.7|18000.7|30
1655617320000|2022-06-19 05:42:00|18091.4|18001.4|18095.4|18005.4|18095.9|18005.9|18091.1|18001.1|30
1655617330000|2022-06-19 05:42:10|18095.5|18005.5|18086.4|17996.4|18096.1|18006.1|18075.9|17985.9|31
1655617340000|2022-06-19 05:42:20|18085.6|17995.6|18066.9|17976.9|18085.6|17995.6|18066.9|17976.9|38
1655617350000|2022-06-19 05:42:30|18066.6|17976.6|18069.9|17979.9|18070|17980|18063.9|17973.9|31
1655617360000|2022-06-19 05:42:40|18069.1|17979.1|18066.4|17976.4|18069.2|17979.2|18063.3|17973.3|31
1655617370000|2022-06-19 05:42:50|18066.6|17976.6|18065.4|17975.4|18073.9|17983.9|18065.3|17975.3|31
1655617380000|2022-06-19 05:43:00|18065.3|17975.3|18051.4|17961.4|18070.9|17980.9|18050|17960|37
1655617390000|2022-06-19 05:43:10|18052.3|17962.3|18042.3|17952.3|18052.9|17962.9|18041.4|17951.4|34
1655617400000|2022-06-19 05:43:20|18042|17952|18053.2|17963.2|18053.9|17963.9|18042|17952|37
1655617410000|2022-06-19 05:43:30|18053|17963|18062.6|17972.6|18063.4|17973.4|18051.7|17961.7|37
1655617420000|2022-06-19 05:43:40|18061.1|17971.1|18071.3|17981.3|18071.8|17981.8|18059.8|17969.8|39
1655617430000|2022-06-19 05:43:50|18071.8|17981.8|18093.5|18003.5|18099.3|18009.3|18071.8|17981.8|35
1655617440000|2022-06-19 05:44:00|18093.9|18003.9|18093.6|18003.6|18094.2|18004.2|18085.4|17995.4|37
1655617450000|2022-06-19 05:44:10|18093.4|18003.4|18097.6|18007.6|18100.6|18010.6|18092.3|18002.3|35
1655617460000|2022-06-19 05:44:20|18097.5|18007.5|18092.3|18002.3|18099.4|18009.4|18089|17999|35
1655617470000|2022-06-19 05:44:30|18092.6|18002.6|18091.1|18001.1|18098.2|18008.2|18090.9|18000.9|32
1655617480000|2022-06-19 05:44:40|18091.3|18001.3|18091.7|18001.7|18093.5|18003.5|18089.5|17999.5|29
1655617490000|2022-06-19 05:44:50|18091.4|18001.4|18084.6|17994.6|18092.1|18002.1|18083.1|17993.1|34
1655617500000|2022-06-19 05:45:00|18084.5|17994.5|18079.9|17989.9|18093|18003|18079.9|17989.9|34
1655617510000|2022-06-19 05:45:10|18079.2|17989.2|18077|17987|18082|17992|18073|17983|36
1655617520000|2022-06-19 05:45:20|18076.8|17986.8|18064.7|17974.7|18077.1|17987.1|18064.7|17974.7|37
1655617530000|2022-06-19 05:45:30|18064.8|17974.8|18059.8|17969.8|18065.9|17975.9|18059.2|17969.2|36
1655617540000|2022-06-19 05:45:40|18059.7|17969.7|18060.5|17970.5|18062.4|17972.4|18059|17969|28
1655617550000|2022-06-19 05:45:50|18057.2|17967.2|18062.2|17972.2|18062.2|17972.2|18055.7|17965.7|31
1655617560000|2022-06-19 05:46:00|18062.5|17972.5|18082.5|17992.5|18082.5|17992.5|18062.5|17972.5|38
1655617570000|2022-06-19 05:46:10|18082.4|17992.4|18086.6|17996.6|18086.8|17996.8|18081.9|17991.9|37
1655617580000|2022-06-19 05:46:20|18085.7|17995.7|18105.5|18015.5|18106|18016|18085.4|17995.4|37
1655617590000|2022-06-19 05:46:30|18104.4|18014.4|18092.5|18002.5|18104.4|18014.4|18088|17998|38
1655617600000|2022-06-19 05:46:40|18092.6|18002.6|18101.3|18011.3|18101.3|18011.3|18087.3|17997.3|36
1655617610000|2022-06-19 05:46:50|18100.2|18010.2|18117.6|18027.6|18117.6|18027.6|18100.2|18010.2|32
1655617620000|2022-06-19 05:47:00|18117.9|18027.9|18117.4|18027.4|18119.9|18029.9|18113.7|18023.7|35
1655617630000|2022-06-19 05:47:10|18117.3|18027.3|18148.6|18058.6|18148.6|18058.6|18114.7|18024.7|32
1655617640000|2022-06-19 05:47:20|18148.3|18058.3|18146.8|18056.8|18152.4|18062.4|18143.9|18053.9|38
1655617650000|2022-06-19 05:47:30|18146.5|18056.5|18149.4|18059.4|18153.3|18063.3|18146.5|18056.5|37
1655617660000|2022-06-19 05:47:40|18149.8|18059.8|18134.8|18044.8|18150.4|18060.4|18134.8|18044.8|36
1655617670000|2022-06-19 05:47:50|18134.6|18044.6|18134.1|18044.1|18142.3|18052.3|18133.5|18043.5|37
1655617680000|2022-06-19 05:48:00|18134.7|18044.7|18136.4|18046.4|18136.4|18046.4|18129.6|18039.6|32
1655617690000|2022-06-19 05:48:10|18136.2|18046.2|18152.7|18062.7|18155.6|18065.6|18135.1|18045.1|34
1655617700000|2022-06-19 05:48:20|18151.3|18061.3|18171.5|18081.5|18174.7|18084.7|18149.9|18059.9|37
1655617710000|2022-06-19 05:48:30|18170.9|18080.9|18176.2|18086.2|18179.2|18089.2|18169.4|18079.4|36
1655617720000|2022-06-19 05:48:40|18176.4|18086.4|18154.3|18064.3|18179.1|18089.1|18153.6|18063.6|40
1655617730000|2022-06-19 05:48:50|18154.8|18064.8|18173.1|18083.1|18176.1|18086.1|18154.8|18064.8|36
1655617740000|2022-06-19 05:49:00|18174.3|18084.3|18155.1|18065.1|18174.7|18084.7|18154.3|18064.3|36
1655617750000|2022-06-19 05:49:10|18155.4|18065.4|18169.3|18079.3|18170.4|18080.4|18154.5|18064.5|33
1655617760000|2022-06-19 05:49:20|18169.5|18079.5|18198.6|18108.6|18200.5|18110.5|18169.3|18079.3|35
1655617770000|2022-06-19 05:49:30|18200.5|18110.5|18198.6|18108.6|18201.7|18111.7|18193.8|18103.8|35
1655617780000|2022-06-19 05:49:40|18196.9|18106.9|18191.4|18101.4|18199.6|18109.6|18189.7|18099.7|35
1655617790000|2022-06-19 05:49:50|18191.6|18101.6|18199|18109|18199.3|18109.3|18191.6|18101.6|39
1655617800000|2022-06-19 05:50:00|18198.5|18108.5|18177|18087|18199.6|18109.6|18176.1|18086.1|34
1655617810000|2022-06-19 05:50:10|18175.3|18085.3|18160.5|18070.5|18177.5|18087.5|18159.7|18069.7|38
1655617820000|2022-06-19 05:50:20|18160.3|18070.3|18191.9|18101.9|18191.9|18101.9|18160.1|18070.1|37
1655617830000|2022-06-19 05:50:30|18192.2|18102.2|18187.6|18097.6|18193.6|18103.6|18185.3|18095.3|36
1655617840000|2022-06-19 05:50:40|18188.3|18098.3|18190.3|18100.3|18194.4|18104.4|18186.6|18096.6|38
1655617850000|2022-06-19 05:50:50|18189.5|18099.5|18192.5|18102.5|18193.6|18103.6|18187.8|18097.8|32
1655617860000|2022-06-19 05:51:00|18191.7|18101.7|18173.1|18083.1|18191.7|18101.7|18173.1|18083.1|35
1655617870000|2022-06-19 05:51:10|18173.2|18083.2|18186|18096|18186.3|18096.3|18172.2|18082.2|34
1655617880000|2022-06-19 05:51:20|18185.8|18095.8|18177.6|18087.6|18186.8|18096.8|18177.2|18087.2|35
1655617890000|2022-06-19 05:51:30|18177.9|18087.9|18180.9|18090.9|18185.5|18095.5|18175.7|18085.7|37
1655617900000|2022-06-19 05:51:40|18180.8|18090.8|18180.5|18090.5|18182|18092|18176|18086|28
1655617910000|2022-06-19 05:51:50|18180.9|18090.9|18181.4|18091.4|18189.2|18099.2|18180.9|18090.9|36
1655617920000|2022-06-19 05:52:00|18181|18091|18179.7|18089.7|18183.9|18093.9|18179.1|18089.1|33
1655617930000|2022-06-19 05:52:10|18180.1|18090.1|18176.4|18086.4|18183.5|18093.5|18176.4|18086.4|24
1655617940000|2022-06-19 05:52:20|18176.6|18086.6|18170.1|18080.1|18176.9|18086.9|18168.3|18078.3|32
1655617950000|2022-06-19 05:52:30|18170|18080|18153.2|18063.2|18171|18081|18153.2|18063.2|29
1655617960000|2022-06-19 05:52:40|18152.3|18062.3|18153.6|18063.6|18156.6|18066.6|18151.3|18061.3|29
1655617970000|2022-06-19 05:52:50|18153.7|18063.7|18152.4|18062.4|18155.3|18065.3|18149.6|18059.6|32
1655617980000|2022-06-19 05:53:00|18152.5|18062.5|18149.3|18059.3|18155|18065|18146.7|18056.7|29
1655617990000|2022-06-19 05:53:10|18151.4|18061.4|18159.9|18069.9|18160.5|18070.5|18151.4|18061.4|36
1655618000000|2022-06-19 05:53:20|18159.8|18069.8|18163.9|18073.9|18167.4|18077.4|18159.8|18069.8|33
1655618010000|2022-06-19 05:53:30|18164|18074|18156.7|18066.7|18164.3|18074.3|18156.7|18066.7|33
1655618020000|2022-06-19 05:53:40|18157.2|18067.2|18159.7|18069.7|18162.6|18072.6|18157.2|18067.2|35
1655618030000|2022-06-19 05:53:50|18159.9|18069.9|18162.1|18072.1|18162.1|18072.1|18158.8|18068.8|32
1655618040000|2022-06-19 05:54:00|18162|18072|18163.7|18073.7|18164|18074|18160.5|18070.5|26
1655618050000|2022-06-19 05:54:10|18163.9|18073.9|18161.7|18071.7|18164.8|18074.8|18158.3|18068.3|32
1655618060000|2022-06-19 05:54:20|18162.5|18072.5|18152.2|18062.2|18163.1|18073.1|18152.1|18062.1|37
1655618070000|2022-06-19 05:54:30|18152.6|18062.6|18162.4|18072.4|18162.8|18072.8|18151.6|18061.6|32
1655618080000|2022-06-19 05:54:40|18162.7|18072.7|18176.2|18086.2|18177.3|18087.3|18161.2|18071.2|35
1655618090000|2022-06-19 05:54:50|18176.4|18086.4|18181.1|18091.1|18182|18092|18172.9|18082.9|35
1655618100000|2022-06-19 05:55:00|18180.8|18090.8|18166.6|18076.6|18181|18091|18166.6|18076.6|34
1655618110000|2022-06-19 05:55:10|18167.2|18077.2|18150.4|18060.4|18168.2|18078.2|18149.1|18059.1|32
1655618120000|2022-06-19 05:55:20|18150|18060|18134.7|18044.7|18150|18060|18134.7|18044.7|36
1655618130000|2022-06-19 05:55:30|18135.3|18045.3|18140.3|18050.3|18144|18054|18134.9|18044.9|34
1655618140000|2022-06-19 05:55:40|18137.6|18047.6|18129.9|18039.9|18140.6|18050.6|18129.9|18039.9|31
1655618150000|2022-06-19 05:55:50|18130|18040|18136.7|18046.7|18136.9|18046.9|18124.5|18034.5|39
1655618160000|2022-06-19 05:56:00|18137.7|18047.7|18135.4|18045.4|18149.5|18059.5|18135.4|18045.4|38
1655618170000|2022-06-19 05:56:10|18135.8|18045.8|18125.4|18035.4|18135.8|18045.8|18124.8|18034.8|34
1655618180000|2022-06-19 05:56:20|18125.5|18035.5|18135.2|18045.2|18135.2|18045.2|18124.5|18034.5|33
1655618190000|2022-06-19 05:56:30|18134.4|18044.4|18132.4|18042.4|18138.5|18048.5|18132.4|18042.4|36
1655618200000|2022-06-19 05:56:40|18132.1|18042.1|18131.3|18041.3|18133.5|18043.5|18124.4|18034.4|36
1655618210000|2022-06-19 05:56:50|18130.9|18040.9|18145.3|18055.3|18151.1|18061.1|18130.9|18040.9|36
1655618220000|2022-06-19 05:57:00|18145.5|18055.5|18149.5|18059.5|18158.5|18068.5|18145.4|18055.4|34
1655618230000|2022-06-19 05:57:10|18151|18061|18146.9|18056.9|18151.5|18061.5|18145.1|18055.1|37
1655618240000|2022-06-19 05:57:20|18147|18057|18137.6|18047.6|18147.3|18057.3|18135.1|18045.1|36
1655618250000|2022-06-19 05:57:30|18138.3|18048.3|18135.9|18045.9|18141.1|18051.1|18132.9|18042.9|30
1655618260000|2022-06-19 05:57:40|18135.2|18045.2|18140.1|18050.1|18140.1|18050.1|18131.9|18041.9|34
1655618270000|2022-06-19 05:57:50|18139.9|18049.9|18142.4|18052.4|18149.8|18059.8|18139.1|18049.1|36
1655618280000|2022-06-19 05:58:00|18141.2|18051.2|18144.3|18054.3|18144.9|18054.9|18138|18048|31
1655618290000|2022-06-19 05:58:10|18144.5|18054.5|18145.8|18055.8|18145.8|18055.8|18138.3|18048.3|31
1655618300000|2022-06-19 05:58:20|18145|18055|18139.9|18049.9|18145.3|18055.3|18136.1|18046.1|30
1655618310000|2022-06-19 05:58:30|18139.3|18049.3|18144.2|18054.2|18144.6|18054.6|18139.3|18049.3|28
1655618320000|2022-06-19 05:58:40|18143.7|18053.7|18142.3|18052.3|18143.7|18053.7|18140.8|18050.8|27
1655618330000|2022-06-19 05:58:50|18142.9|18052.9|18143.1|18053.1|18144.7|18054.7|18142|18052|35
1655618340000|2022-06-19 05:59:00|18143.3|18053.3|18144.2|18054.2|18144.7|18054.7|18142.4|18052.4|34
1655618350000|2022-06-19 05:59:10|18144.1|18054.1|18144.3|18054.3|18144.5|18054.5|18142.9|18052.9|27
1655618360000|2022-06-19 05:59:20|18143.8|18053.8|18160.8|18070.8|18161.5|18071.5|18142.6|18052.6|36
1655618370000|2022-06-19 05:59:30|18160.9|18070.9|18163.5|18073.5|18167.2|18077.2|18160.9|18070.9|37
1655618380000|2022-06-19 05:59:40|18161.5|18071.5|18163.4|18073.4|18166.7|18076.7|18158.9|18068.9|36
1655618390000|2022-06-19 05:59:50|18163.5|18073.5|18149.8|18059.8|18163.5|18073.5|18149.7|18059.7|38
1655618400000|2022-06-19 06:00:00|18149.7|18059.7|18163|18073|18163.8|18073.8|18149.7|18059.7|34
1655618410000|2022-06-19 06:00:10|18163.2|18073.2|18165|18075|18165|18075|18159.5|18069.5|35
1655618420000|2022-06-19 06:00:20|18166|18076|18169.1|18079.1|18170.6|18080.6|18163.1|18073.1|35
1655618430000|2022-06-19 06:00:30|18170.7|18080.7|18168.6|18078.6|18171|18081|18163.8|18073.8|34
1655618440000|2022-06-19 06:00:40|18168.5|18078.5|18152.1|18062.1|18168.9|18078.9|18151.9|18061.9|34
1655618450000|2022-06-19 06:00:50|18148.5|18058.5|18142.1|18052.1|18148.8|18058.8|18142|18052|37
1655618460000|2022-06-19 06:01:00|18141.6|18051.6|18132.5|18042.5|18144.1|18054.1|18132.5|18042.5|35
1655618470000|2022-06-19 06:01:10|18134.1|18044.1|18137.6|18047.6|18139.7|18049.7|18133.2|18043.2|36
1655618480000|2022-06-19 06:01:20|18137.7|18047.7|18134.2|18044.2|18138.7|18048.7|18130.7|18040.7|35
1655618490000|2022-06-19 06:01:30|18135.8|18045.8|18135.4|18045.4|18138.2|18048.2|18133.5|18043.5|33
1655618500000|2022-06-19 06:01:40|18134.3|18044.3|18129.7|18039.7|18134.3|18044.3|18128.9|18038.9|28
1655618510000|2022-06-19 06:01:50|18130|18040|18127.6|18037.6|18130.5|18040.5|18120.5|18030.5|32
1655618520000|2022-06-19 06:02:00|18127.5|18037.5|18127.5|18037.5|18132.1|18042.1|18126.9|18036.9|31
1655618530000|2022-06-19 06:02:10|18127.8|18037.8|18124.3|18034.3|18127.8|18037.8|18123.3|18033.3|33
1655618540000|2022-06-19 06:02:20|18122.6|18032.6|18108.7|18018.7|18123.7|18033.7|18108.7|18018.7|35
1655618550000|2022-06-19 06:02:30|18108.6|18018.6|18109.7|18019.7|18111.1|18021.1|18107.8|18017.8|32
1655618560000|2022-06-19 06:02:40|18109.5|18019.5|18087.2|17997.2|18110.4|18020.4|18085.6|17995.6|33
1655618570000|2022-06-19 06:02:50|18088.9|17998.9|18083.7|17993.7|18096.8|18006.8|18083.7|17993.7|39
1655618580000|2022-06-19 06:03:00|18084.1|17994.1|18104.7|18014.7|18108|18018|18084.1|17994.1|39
1655618590000|2022-06-19 06:03:10|18104.9|18014.9|18109.4|18019.4|18109.4|18019.4|18101.8|18011.8|32
1655618600000|2022-06-19 06:03:20|18110.2|18020.2|18121.3|18031.3|18129.1|18039.1|18110.1|18020.1|39
1655618610000|2022-06-19 06:03:30|18121.4|18031.4|18118.2|18028.2|18121.8|18031.8|18112.4|18022.4|35
1655618620000|2022-06-19 06:03:40|18118.3|18028.3|18135.5|18045.5|18135.5|18045.5|18117.2|18027.2|34
1655618630000|2022-06-19 06:03:50|18135.2|18045.2|18148.4|18058.4|18149.3|18059.3|18133.6|18043.6|36
1655618640000|2022-06-19 06:04:00|18148|18058|18165.3|18075.3|18165.3|18075.3|18144.4|18054.4|37
1655618650000|2022-06-19 06:04:10|18165.6|18075.6|18175.1|18085.1|18175.1|18085.1|18164.2|18074.2|36
1655618660000|2022-06-19 06:04:20|18174.9|18084.9|18179.9|18089.9|18181.8|18091.8|18174.6|18084.6|33
1655618670000|2022-06-19 06:04:30|18178.4|18088.4|18183|18093|18184.5|18094.5|18178|18088|37
1655618680000|2022-06-19 06:04:40|18183.1|18093.1|18191.4|18101.4|18196.3|18106.3|18182.7|18092.7|38
1655618690000|2022-06-19 06:04:50|18190.3|18100.3|18182.1|18092.1|18192.3|18102.3|18182.1|18092.1|39
1655618700000|2022-06-19 06:05:00|18182.7|18092.7|18186.9|18096.9|18188.6|18098.6|18179.3|18089.3|36
1655618710000|2022-06-19 06:05:10|18186.5|18096.5|18188|18098|18188.1|18098.1|18186.4|18096.4|29
1655618720000|2022-06-19 06:05:20|18187.8|18097.8|18192.3|18102.3|18192.8|18102.8|18187|18097|34
1655618730000|2022-06-19 06:05:30|18193.5|18103.5|18199.3|18109.3|18199.7|18109.7|18193.5|18103.5|35
1655618740000|2022-06-19 06:05:40|18197.2|18107.2|18199.2|18109.2|18199.4|18109.4|18190.8|18100.8|37
1655618750000|2022-06-19 06:05:50|18199.4|18109.4|18266.4|18176.4|18273.2|18183.2|18199.2|18109.2|39
1655618760000|2022-06-19 06:06:00|18266.8|18176.8|18295.2|18205.2|18295.2|18205.2|18253.9|18163.9|39
1655618770000|2022-06-19 06:06:10|18299.8|18209.8|18314.4|18224.4|18341.9|18251.9|18299.6|18209.6|36
1655618780000|2022-06-19 06:06:20|18315.8|18225.8|18357|18267|18357|18267|18315.4|18225.4|39
1655618790000|2022-06-19 06:06:30|18357.3|18267.3|18322|18232|18357.7|18267.7|18316|18226|38
1655618800000|2022-06-19 06:06:40|18320.5|18230.5|18292|18202|18323.1|18233.1|18287.3|18197.3|39
1655618810000|2022-06-19 06:06:50|18295.2|18205.2|18312.3|18222.3|18312.3|18222.3|18293|18203|38
1655618820000|2022-06-19 06:07:00|18314.1|18224.1|18323.9|18233.9|18326.3|18236.3|18299|18209|39
1655618830000|2022-06-19 06:07:10|18323.8|18233.8|18323.6|18233.6|18326|18236|18315.3|18225.3|40
1655618840000|2022-06-19 06:07:20|18322.7|18232.7|18316.9|18226.9|18326|18236|18315.7|18225.7|39
1655618850000|2022-06-19 06:07:30|18316.6|18226.6|18307|18217|18320|18230|18305.5|18215.5|36
1655618860000|2022-06-19 06:07:40|18308.3|18218.3|18314.5|18224.5|18315.3|18225.3|18302|18212|34
1655618870000|2022-06-19 06:07:50|18313.3|18223.3|18361.4|18271.4|18365.1|18275.1|18305.6|18215.6|36
1655618880000|2022-06-19 06:08:00|18363.2|18273.2|18362.5|18272.5|18367.1|18277.1|18350.5|18260.5|38
1655618890000|2022-06-19 06:08:10|18358.8|18268.8|18390.9|18300.9|18399.7|18309.7|18358.2|18268.2|39
1655618900000|2022-06-19 06:08:20|18394.2|18304.2|18354.9|18264.9|18394.2|18304.2|18354.9|18264.9|39
1655618910000|2022-06-19 06:08:30|18350.8|18260.8|18328.2|18238.2|18350.8|18260.8|18323.7|18233.7|39
1655618920000|2022-06-19 06:08:40|18331.1|18241.1|18321|18231|18331.1|18241.1|18314.5|18224.5|38
1655618930000|2022-06-19 06:08:50|18323.7|18233.7|18352.8|18262.8|18357|18267|18322.2|18232.2|34
1655618940000|2022-06-19 06:09:00|18354.1|18264.1|18360.3|18270.3|18364.8|18274.8|18353|18263|36
1655618950000|2022-06-19 06:09:10|18360.2|18270.2|18354.8|18264.8|18362.7|18272.7|18353.4|18263.4|38
1655618960000|2022-06-19 06:09:20|18354.7|18264.7|18348.8|18258.8|18364.6|18274.6|18348.1|18258.1|36
1655618970000|2022-06-19 06:09:30|18349.5|18259.5|18349|18259|18353.5|18263.5|18348.5|18258.5|36
1655618980000|2022-06-19 06:09:40|18349.2|18259.2|18341.8|18251.8|18349.7|18259.7|18335.4|18245.4|37
1655618990000|2022-06-19 06:09:50|18342.1|18252.1|18337|18247|18342.1|18252.1|18331.2|18241.2|35
1655619000000|2022-06-19 06:10:00|18337.6|18247.6|18329.7|18239.7|18337.6|18247.6|18323.3|18233.3|39
1655619010000|2022-06-19 06:10:10|18328.9|18238.9|18317.3|18227.3|18331.3|18241.3|18315.6|18225.6|36
1655619020000|2022-06-19 06:10:20|18317.8|18227.8|18322.8|18232.8|18324.8|18234.8|18315.4|18225.4|36
1655619030000|2022-06-19 06:10:30|18321.3|18231.3|18309.7|18219.7|18321.3|18231.3|18305.8|18215.8|36
1655619040000|2022-06-19 06:10:40|18307.9|18217.9|18322.9|18232.9|18322.9|18232.9|18303.2|18213.2|38
1655619050000|2022-06-19 06:10:50|18323.3|18233.3|18314.9|18224.9|18324.3|18234.3|18314.6|18224.6|36
1655619060000|2022-06-19 06:11:00|18315|18225|18309.1|18219.1|18317.7|18227.7|18308.8|18218.8|30
1655619070000|2022-06-19 06:11:10|18308.7|18218.7|18307.5|18217.5|18311.6|18221.6|18305.8|18215.8|37
1655619080000|2022-06-19 06:11:20|18307|18217|18307.1|18217.1|18310.8|18220.8|18304.8|18214.8|36
1655619090000|2022-06-19 06:11:30|18307.3|18217.3|18309.3|18219.3|18309.6|18219.6|18304.7|18214.7|35
1655619100000|2022-06-19 06:11:40|18309.8|18219.8|18306|18216|18310.2|18220.2|18304.1|18214.1|29
1655619110000|2022-06-19 06:11:50|18306.1|18216.1|18305.7|18215.7|18307.8|18217.8|18300.7|18210.7|31
1655619120000|2022-06-19 06:12:00|18306.6|18216.6|18306.1|18216.1|18308.2|18218.2|18304.3|18214.3|30
1655619130000|2022-06-19 06:12:10|18305.8|18215.8|18297.3|18207.3|18305.9|18215.9|18296.6|18206.6|32
1655619140000|2022-06-19 06:12:20|18297.2|18207.2|18302.6|18212.6|18305.5|18215.5|18297.1|18207.1|34
1655619150000|2022-06-19 06:12:30|18302|18212|18305.1|18215.1|18305.1|18215.1|18301.7|18211.7|31
1655619160000|2022-06-19 06:12:40|18305.7|18215.7|18306.4|18216.4|18308.2|18218.2|18304.3|18214.3|36
1655619170000|2022-06-19 06:12:50|18305|18215|18293.6|18203.6|18306.3|18216.3|18293|18203|32
1655619180000|2022-06-19 06:13:00|18295.9|18205.9|18305.9|18215.9|18311.5|18221.5|18295.9|18205.9|35
1655619190000|2022-06-19 06:13:10|18306.5|18216.5|18313|18223|18313|18223|18301.5|18211.5|38
1655619200000|2022-06-19 06:13:20|18310.2|18220.2|18320|18230|18322.7|18232.7|18310.2|18220.2|38
1655619210000|2022-06-19 06:13:30|18318.7|18228.7|18319.1|18229.1|18320.8|18230.8|18317.3|18227.3|33
1655619220000|2022-06-19 06:13:40|18319.4|18229.4|18303.9|18213.9|18320.5|18230.5|18302.3|18212.3|35
1655619230000|2022-06-19 06:13:50|18303.3|18213.3|18284.1|18194.1|18303.3|18213.3|18281.9|18191.9|34
1655619240000|2022-06-19 06:14:00|18284.9|18194.9|18287.5|18197.5|18295.4|18205.4|18283.7|18193.7|36
1655619250000|2022-06-19 06:14:10|18286.9|18196.9|18278.9|18188.9|18287.2|18197.2|18278.9|18188.9|33
1655619260000|2022-06-19 06:14:20|18279.5|18189.5|18283.3|18193.3|18290.3|18200.3|18279.3|18189.3|36
1655619270000|2022-06-19 06:14:30|18283.8|18193.8|18275.4|18185.4|18285.8|18195.8|18274.6|18184.6|33
1655619280000|2022-06-19 06:14:40|18276.1|18186.1|18278|18188|18283.3|18193.3|18275.2|18185.2|31
1655619290000|2022-06-19 06:14:50|18278.4|18188.4|18279.4|18189.4|18286.4|18196.4|18278.4|18188.4|36
1655619300000|2022-06-19 06:15:00|18279.5|18189.5|18290.3|18200.3|18292.8|18202.8|18275.5|18185.5|38
1655619310000|2022-06-19 06:15:10|18291.1|18201.1|18281.4|18191.4|18291.2|18201.2|18281.4|18191.4|32
1655619320000|2022-06-19 06:15:20|18282.4|18192.4|18275|18185|18285.8|18195.8|18274.7|18184.7|37
1655619330000|2022-06-19 06:15:30|18275.8|18185.8|18273.5|18183.5|18277.5|18187.5|18270|18180|35
1655619340000|2022-06-19 06:15:40|18273.2|18183.2|18275|18185|18277.9|18187.9|18272.6|18182.6|30
1655619350000|2022-06-19 06:15:50|18274.8|18184.8|18268.6|18178.6|18275.1|18185.1|18268.6|18178.6|37
1655619360000|2022-06-19 06:16:00|18266.8|18176.8|18271.2|18181.2|18275.6|18185.6|18266.8|18176.8|29
1655619370000|2022-06-19 06:16:10|18271|18181|18292.9|18202.9|18298.4|18208.4|18271|18181|39
1655619380000|2022-06-19 06:16:20|18294.2|18204.2|18310.5|18220.5|18310.5|18220.5|18293|18203|33
1655619390000|2022-06-19 06:16:30|18309.5|18219.5|18386.3|18296.3|18386.3|18296.3|18309.3|18219.3|38
1655619400000|2022-06-19 06:16:40|18384.2|18294.2|18354.2|18264.2|18385.8|18295.8|18352|18262|36
1655619410000|2022-06-19 06:16:50|18353.1|18263.1|18354.5|18264.5|18359.4|18269.4|18349.2|18259.2|37
1655619420000|2022-06-19 06:17:00|18353.9|18263.9|18388|18298|18388|18298|18341.3|18251.3|35
1655619430000|2022-06-19 06:17:10|18387.6|18297.6|18364.6|18274.6|18389|18299|18363.7|18273.7|40
1655619440000|2022-06-19 06:17:20|18365.7|18275.7|18397.4|18307.4|18399.3|18309.3|18358.7|18268.7|37
1655619450000|2022-06-19 06:17:30|18396.5|18306.5|18388.1|18298.1|18396.5|18306.5|18381.8|18291.8|38
1655619460000|2022-06-19 06:17:40|18387.7|18297.7|18387.6|18297.6|18390.6|18300.6|18375.6|18285.6|40
1655619470000|2022-06-19 06:17:50|18386.5|18296.5|18379.9|18289.9|18392.2|18302.2|18378.7|18288.7|37
1655619480000|2022-06-19 06:18:00|18379.1|18289.1|18360.2|18270.2|18380.5|18290.5|18353.2|18263.2|37
1655619490000|2022-06-19 06:18:10|18362.1|18272.1|18421.9|18331.9|18421.9|18331.9|18360.7|18270.7|39
1655619500000|2022-06-19 06:18:20|18421.5|18331.5|18419.4|18329.4|18423.6|18333.6|18412.9|18322.9|39
1655619510000|2022-06-19 06:18:30|18419.5|18329.5|18445.8|18355.8|18454|18364|18419.3|18329.3|36
1655619520000|2022-06-19 06:18:40|18445.7|18355.7|18457.6|18367.6|18459.9|18369.9|18428.6|18338.6|39
1655619530000|2022-06-19 06:18:50|18458.9|18368.9|18457|18367|18462.1|18372.1|18448.7|18358.7|40
1655619540000|2022-06-19 06:19:00|18454.7|18364.7|18435.3|18345.3|18459.5|18369.5|18434|18344|38
1655619550000|2022-06-19 06:19:10|18430|18340|18455.7|18365.7|18455.7|18365.7|18416.1|18326.1|39
1655619560000|2022-06-19 06:19:20|18455.9|18365.9|18470.3|18380.3|18473.9|18383.9|18455.6|18365.6|39
1655619570000|2022-06-19 06:19:30|18467.8|18377.8|18467|18377|18476.2|18386.2|18459.2|18369.2|38
1655619580000|2022-06-19 06:19:40|18466.7|18376.7|18492.8|18402.8|18496.2|18406.2|18466.7|18376.7|38
1655619590000|2022-06-19 06:19:50|18494.2|18404.2|18472.3|18382.3|18495.8|18405.8|18470.4|18380.4|39
1655619600000|2022-06-19 06:20:00|18472.9|18382.9|18463.2|18373.2|18492.7|18402.7|18458.6|18368.6|39
1655619610000|2022-06-19 06:20:10|18465.1|18375.1|18446.3|18356.3|18466.2|18376.2|18429.2|18339.2|40
1655619620000|2022-06-19 06:20:20|18444.2|18354.2|18448.3|18358.3|18451.8|18361.8|18438.8|18348.8|38
1655619630000|2022-06-19 06:20:30|18447.5|18357.5|18436.7|18346.7|18447.5|18357.5|18435.2|18345.2|39
1655619640000|2022-06-19 06:20:40|18438.6|18348.6|18434.9|18344.9|18448.1|18358.1|18434.5|18344.5|40
1655619650000|2022-06-19 06:20:50|18434.2|18344.2|18433.6|18343.6|18438.2|18348.2|18430.1|18340.1|39
1655619660000|2022-06-19 06:21:00|18433.7|18343.7|18432.7|18342.7|18448.8|18358.8|18430.6|18340.6|37
1655619670000|2022-06-19 06:21:10|18433.6|18343.6|18415.8|18325.8|18440.6|18350.6|18415.8|18325.8|38
1655619680000|2022-06-19 06:21:20|18414.8|18324.8|18426.3|18336.3|18431|18341|18411.2|18321.2|35
1655619690000|2022-06-19 06:21:30|18425.8|18335.8|18418.5|18328.5|18425.8|18335.8|18411.3|18321.3|40
1655619700000|2022-06-19 06:21:40|18419.6|18329.6|18426.6|18336.6|18426.6|18336.6|18413.5|18323.5|30
1655619710000|2022-06-19 06:21:50|18427|18337|18413|18323|18427.8|18337.8|18412.9|18322.9|38
1655619720000|2022-06-19 06:22:00|18414.7|18324.7|18415.8|18325.8|18420.4|18330.4|18412.6|18322.6|36
1655619730000|2022-06-19 06:22:10|18415|18325|18430.9|18340.9|18434.5|18344.5|18412|18322|39
1655619740000|2022-06-19 06:22:20|18430.4|18340.4|18440.2|18350.2|18440.2|18350.2|18428.1|18338.1|37
1655619750000|2022-06-19 06:22:30|18439.5|18349.5|18424.7|18334.7|18439.5|18349.5|18423.5|18333.5|35
1655619760000|2022-06-19 06:22:40|18426.3|18336.3|18430.4|18340.4|18438.2|18348.2|18423.5|18333.5|34
1655619770000|2022-06-19 06:22:50|18430.3|18340.3|18416|18326|18430.3|18340.3|18409.9|18319.9|37
1655619780000|2022-06-19 06:23:00|18414.9|18324.9|18419.4|18329.4|18425.8|18335.8|18414.9|18324.9|39
1655619790000|2022-06-19 06:23:10|18420.4|18330.4|18417.5|18327.5|18426.5|18336.5|18412.7|18322.7|35
1655619800000|2022-06-19 06:23:20|18417.9|18327.9|18422.3|18332.3|18426.9|18336.9|18417.9|18327.9|38
1655619810000|2022-06-19 06:23:30|18422.2|18332.2|18419.4|18329.4|18423.7|18333.7|18419.2|18329.2|28
1655619820000|2022-06-19 06:23:40|18419.5|18329.5|18420.3|18330.3|18425|18335|18417.5|18327.5|25
1655619830000|2022-06-19 06:23:50|18419.6|18329.6|18439.7|18349.7|18441.6|18351.6|18418.5|18328.5|33
1655619840000|2022-06-19 06:24:00|18440.2|18350.2|18448.3|18358.3|18448.3|18358.3|18439.3|18349.3|33
1655619850000|2022-06-19 06:24:10|18448|18358|18444.7|18354.7|18448.3|18358.3|18442.5|18352.5|34
1655619860000|2022-06-19 06:24:20|18444.9|18354.9|18442.1|18352.1|18445.1|18355.1|18433.8|18343.8|33
1655619870000|2022-06-19 06:24:30|18441.2|18351.2|18424|18334|18441.2|18351.2|18421.6|18331.6|35
1655619880000|2022-06-19 06:24:40|18423.7|18333.7|18414.7|18324.7|18424.9|18334.9|18414.7|18324.7|32
1655619890000|2022-06-19 06:24:50|18415.1|18325.1|18430.3|18340.3|18430.5|18340.5|18413.4|18323.4|31
1655619900000|2022-06-19 06:25:00|18430.1|18340.1|18428.6|18338.6|18430.1|18340.1|18425.8|18335.8|32
1655619910000|2022-06-19 06:25:10|18428.5|18338.5|18421.9|18331.9|18442.5|18352.5|18421.3|18331.3|39
1655619920000|2022-06-19 06:25:20|18420.1|18330.1|18409.5|18319.5|18422.4|18332.4|18409.5|18319.5|36
1655619930000|2022-06-19 06:25:30|18413.2|18323.2|18416.5|18326.5|18417.4|18327.4|18405.1|18315.1|36
1655619940000|2022-06-19 06:25:40|18416.3|18326.3|18410.8|18320.8|18417.8|18327.8|18410.1|18320.1|34
1655619950000|2022-06-19 06:25:50|18411.5|18321.5|18415.3|18325.3|18415.3|18325.3|18405.6|18315.6|34
1655619960000|2022-06-19 06:26:00|18415.1|18325.1|18412.7|18322.7|18415.8|18325.8|18409.2|18319.2|35
1655619970000|2022-06-19 06:26:10|18412.8|18322.8|18410.9|18320.9|18415.4|18325.4|18409.5|18319.5|35
1655619980000|2022-06-19 06:26:20|18411.7|18321.7|18409.6|18319.6|18417.5|18327.5|18408|18318|32
1655619990000|2022-06-19 06:26:30|18409.3|18319.3|18409.1|18319.1|18412|18322|18407.2|18317.2|36
1655620000000|2022-06-19 06:26:40|18408.6|18318.6|18409|18319|18411.9|18321.9|18406.4|18316.4|37
1655620010000|2022-06-19 06:26:50|18408.4|18318.4|18402.4|18312.4|18408.9|18318.9|18402.3|18312.3|33
1655620020000|2022-06-19 06:27:00|18401.5|18311.5|18409.4|18319.4|18409.4|18319.4|18401.3|18311.3|33
1655620030000|2022-06-19 06:27:10|18409.1|18319.1|18409|18319|18411.9|18321.9|18402.6|18312.6|30
1655620040000|2022-06-19 06:27:20|18406.7|18316.7|18405.9|18315.9|18410.3|18320.3|18404.2|18314.2|34
1655620050000|2022-06-19 06:27:30|18404.8|18314.8|18407.5|18317.5|18413|18323|18404.8|18314.8|35
1655620060000|2022-06-19 06:27:40|18407.4|18317.4|18415.4|18325.4|18416.1|18326.1|18405.3|18315.3|36
1655620070000|2022-06-19 06:27:50|18414.7|18324.7|18397.1|18307.1|18414.7|18324.7|18397.1|18307.1|38
1655620080000|2022-06-19 06:28:00|18397.2|18307.2|18399.9|18309.9|18400.4|18310.4|18395.3|18305.3|39
1655620090000|2022-06-19 06:28:10|18396.8|18306.8|18401.8|18311.8|18405.8|18315.8|18396.8|18306.8|36
1655620100000|2022-06-19 06:28:20|18401.6|18311.6|18399|18309|18403.7|18313.7|18399|18309|32
1655620110000|2022-06-19 06:28:30|18399.1|18309.1|18411.2|18321.2|18411.9|18321.9|18399.1|18309.1|24
1655620120000|2022-06-19 06:28:40|18410.4|18320.4|18414.3|18324.3|18414.3|18324.3|18409.8|18319.8|21
1655620130000|2022-06-19 06:28:50|18412|18322|18404.8|18314.8|18412.4|18322.4|18402.8|18312.8|27
1655620140000|2022-06-19 06:29:00|18404.6|18314.6|18414.4|18324.4|18415|18325|18404.6|18314.6|34
1655620150000|2022-06-19 06:29:10|18413.7|18323.7|18419.8|18329.8|18420.8|18330.8|18413.2|18323.2|36
1655620160000|2022-06-19 06:29:20|18419.6|18329.6|18417.6|18327.6|18423.3|18333.3|18417.1|18327.1|38
1655620170000|2022-06-19 06:29:30|18417.8|18327.8|18422.8|18332.8|18424.5|18334.5|18417.8|18327.8|25
1655620180000|2022-06-19 06:29:40|18423|18333|18420.7|18330.7|18423.9|18333.9|18419.8|18329.8|29
1655620190000|2022-06-19 06:29:50|18420|18330|18410.1|18320.1|18423.7|18333.7|18407|18317|32
1655620200000|2022-06-19 06:30:00|18409.1|18319.1|18411.2|18321.2|18416.2|18326.2|18405.3|18315.3|38
1655620210000|2022-06-19 06:30:10|18411.7|18321.7|18420.7|18330.7|18420.9|18330.9|18410.9|18320.9|32
1655620220000|2022-06-19 06:30:20|18421.8|18331.8|18433.9|18343.9|18438.8|18348.8|18421.8|18331.8|37
1655620230000|2022-06-19 06:30:30|18432.8|18342.8|18438.5|18348.5|18440.7|18350.7|18432.8|18342.8|33
1655620240000|2022-06-19 06:30:40|18438.4|18348.4|18455.1|18365.1|18455.1|18365.1|18438.3|18348.3|39
1655620250000|2022-06-19 06:30:50|18454.1|18364.1|18443.2|18353.2|18455.6|18365.6|18440.4|18350.4|35
1655620260000|2022-06-19 06:31:00|18440.7|18350.7|18435.6|18345.6|18442.8|18352.8|18434.7|18344.7|33
1655620270000|2022-06-19 06:31:10|18435.3|18345.3|18436.7|18346.7|18439.9|18349.9|18434.6|18344.6|28
1655620280000|2022-06-19 06:31:20|18437.1|18347.1|18438|18348|18438.2|18348.2|18434.9|18344.9|30
1655620290000|2022-06-19 06:31:30|18437.7|18347.7|18444.9|18354.9|18448.2|18358.2|18436.7|18346.7|34
1655620300000|2022-06-19 06:31:40|18444.6|18354.6|18445.9|18355.9|18448.1|18358.1|18440.8|18350.8|33
1655620310000|2022-06-19 06:31:50|18446|18356|18438.8|18348.8|18446.7|18356.7|18437.8|18347.8|34
1655620320000|2022-06-19 06:32:00|18439.3|18349.3|18427.6|18337.6|18442.9|18352.9|18427.6|18337.6|31
1655620330000|2022-06-19 06:32:10|18427.4|18337.4|18428|18338|18429.2|18339.2|18425.9|18335.9|29
1655620340000|2022-06-19 06:32:20|18428.2|18338.2|18437.7|18347.7|18437.7|18347.7|18427.4|18337.4|28
1655620350000|2022-06-19 06:32:30|18437.6|18347.6|18442.2|18352.2|18446.2|18356.2|18436.6|18346.6|32
1655620360000|2022-06-19 06:32:40|18438.2|18348.2|18436.2|18346.2|18440.1|18350.1|18432.4|18342.4|33
1655620370000|2022-06-19 06:32:50|18434.6|18344.6|18430.3|18340.3|18434.6|18344.6|18428.5|18338.5|31
1655620380000|2022-06-19 06:33:00|18430.5|18340.5|18430.9|18340.9|18434.7|18344.7|18429.4|18339.4|29
1655620390000|2022-06-19 06:33:10|18429.7|18339.7|18427.3|18337.3|18431.4|18341.4|18426.4|18336.4|31
1655620400000|2022-06-19 06:33:20|18426.9|18336.9|18396.6|18306.6|18428.7|18338.7|18395.9|18305.9|38
1655620410000|2022-06-19 06:33:30|18395.5|18305.5|18365|18275|18395.5|18305.5|18365|18275|39
1655620420000|2022-06-19 06:33:40|18365.4|18275.4|18368.2|18278.2|18368.8|18278.8|18363.4|18273.4|37
1655620430000|2022-06-19 06:33:50|18368.5|18278.5|18361.7|18271.7|18369.5|18279.5|18361.3|18271.3|38
1655620440000|2022-06-19 06:34:00|18361.5|18271.5|18360|18270|18362.7|18272.7|18349.3|18259.3|38
1655620450000|2022-06-19 06:34:10|18359.9|18269.9|18352.9|18262.9|18360.3|18270.3|18352.9|18262.9|38
1655620460000|2022-06-19 06:34:20|18349.6|18259.6|18356|18266|18359.4|18269.4|18349.6|18259.6|37
1655620470000|2022-06-19 06:34:30|18356.2|18266.2|18359.8|18269.8|18359.8|18269.8|18355.2|18265.2|37
1655620480000|2022-06-19 06:34:40|18358.8|18268.8|18359.2|18269.2|18360|18270|18357.6|18267.6|28
1655620490000|2022-06-19 06:34:50|18359.4|18269.4|18366.1|18276.1|18366.5|18276.5|18357.7|18267.7|33
1655620500000|2022-06-19 06:35:00|18366.4|18276.4|18350.1|18260.1|18370.5|18280.5|18350.1|18260.1|35
1655620510000|2022-06-19 06:35:10|18355.1|18265.1|18356.2|18266.2|18356.2|18266.2|18348.8|18258.8|30
1655620520000|2022-06-19 06:35:20|18356.3|18266.3|18352.2|18262.2|18356.8|18266.8|18350.4|18260.4|33
1655620530000|2022-06-19 06:35:30|18352.4|18262.4|18353.5|18263.5|18358.1|18268.1|18349.9|18259.9|35
1655620540000|2022-06-19 06:35:40|18354.7|18264.7|18351.6|18261.6|18354.8|18264.8|18350.3|18260.3|25
1655620550000|2022-06-19 06:35:50|18351.7|18261.7|18369.8|18279.8|18370.7|18280.7|18351.7|18261.7|32
1655620560000|2022-06-19 06:36:00|18369.7|18279.7|18365.8|18275.8|18372|18282|18364.3|18274.3|25
1655620570000|2022-06-19 06:36:10|18365.4|18275.4|18367.5|18277.5|18368|18278|18359.6|18269.6|38
1655620580000|2022-06-19 06:36:20|18367.2|18277.2|18361.8|18271.8|18368.6|18278.6|18360.4|18270.4|30
1655620590000|2022-06-19 06:36:30|18361.4|18271.4|18355.5|18265.5|18361.4|18271.4|18353.4|18263.4|30
1655620600000|2022-06-19 06:36:40|18355.1|18265.1|18364.5|18274.5|18364.5|18274.5|18355.1|18265.1|26
1655620610000|2022-06-19 06:36:50|18364.3|18274.3|18364.8|18274.8|18364.8|18274.8|18361.6|18271.6|33
1655620620000|2022-06-19 06:37:00|18365|18275|18360|18270|18365.5|18275.5|18359.4|18269.4|20
1655620630000|2022-06-19 06:37:10|18359.8|18269.8|18360.2|18270.2|18360.2|18270.2|18357.7|18267.7|22
1655620640000|2022-06-19 06:37:20|18363.2|18273.2|18362.3|18272.3|18364.6|18274.6|18361.7|18271.7|31
1655620650000|2022-06-19 06:37:30|18362.9|18272.9|18367.2|18277.2|18367.5|18277.5|18362.8|18272.8|27
1655620660000|2022-06-19 06:37:40|18367.1|18277.1|18367.8|18277.8|18368|18278|18364.2|18274.2|23
1655620670000|2022-06-19 06:37:50|18367.9|18277.9|18367.1|18277.1|18367.9|18277.9|18364.8|18274.8|22
1655620680000|2022-06-19 06:38:00|18367|18277|18367.2|18277.2|18367.5|18277.5|18366.9|18276.9|17
1655620690000|2022-06-19 06:38:10|18367.7|18277.7|18370|18280|18372.2|18282.2|18367.7|18277.7|27
1655620700000|2022-06-19 06:38:20|18369.9|18279.9|18378.6|18288.6|18378.6|18288.6|18369.1|18279.1|27
1655620710000|2022-06-19 06:38:30|18378.1|18288.1|18381.3|18291.3|18382.1|18292.1|18377.5|18287.5|31
1655620720000|2022-06-19 06:38:40|18381.9|18291.9|18358.4|18268.4|18381.9|18291.9|18358|18268|33
1655620730000|2022-06-19 06:38:50|18357.8|18267.8|18331.3|18241.3|18358.9|18268.9|18331.3|18241.3|35
1655620740000|2022-06-19 06:39:00|18328.4|18238.4|18333.1|18243.1|18336.9|18246.9|18326.7|18236.7|38
1655620750000|2022-06-19 06:39:10|18330.8|18240.8|18319.2|18229.2|18330.8|18240.8|18319.2|18229.2|38
1655620760000|2022-06-19 06:39:20|18319.3|18229.3|18319.7|18229.7|18320.5|18230.5|18318|18228|35
1655620770000|2022-06-19 06:39:30|18319.6|18229.6|18317.9|18227.9|18320|18230|18315.3|18225.3|33
1655620780000|2022-06-19 06:39:40|18317.6|18227.6|18317.8|18227.8|18319.6|18229.6|18316.6|18226.6|29
1655620790000|2022-06-19 06:39:50|18317.3|18227.3|18309.7|18219.7|18317.3|18227.3|18304.7|18214.7|36
1655620800000|2022-06-19 06:40:00|18310|18220|18310.3|18220.3|18313.9|18223.9|18308.3|18218.3|31
1655620810000|2022-06-19 06:40:10|18310.1|18220.1|18307.6|18217.6|18311.7|18221.7|18302.3|18212.3|32
1655620820000|2022-06-19 06:40:20|18308.4|18218.4|18313.6|18223.6|18313.7|18223.7|18301.6|18211.6|26
1655620830000|2022-06-19 06:40:30|18314|18224|18309.4|18219.4|18316|18226|18308.8|18218.8|31
1655620840000|2022-06-19 06:40:40|18308.1|18218.1|18304.9|18214.9|18309|18219|18304.7|18214.7|35
1655620850000|2022-06-19 06:40:50|18305.8|18215.8|18307.6|18217.6|18308.9|18218.9|18305.8|18215.8|25
1655620860000|2022-06-19 06:41:00|18307.7|18217.7|18334.8|18244.8|18334.8|18244.8|18307.7|18217.7|34
1655620870000|2022-06-19 06:41:10|18335.6|18245.6|18326.2|18236.2|18337.5|18247.5|18326.2|18236.2|29
1655620880000|2022-06-19 06:41:20|18326.1|18236.1|18321.7|18231.7|18326.7|18236.7|18321.7|18231.7|29
1655620890000|2022-06-19 06:41:30|18321.4|18231.4|18329.6|18239.6|18330.1|18240.1|18320.8|18230.8|28
1655620900000|2022-06-19 06:41:40|18330.4|18240.4|18327.8|18237.8|18332.5|18242.5|18325.3|18235.3|29
1655620910000|2022-06-19 06:41:50|18327.5|18237.5|18333.2|18243.2|18333.3|18243.3|18326|18236|34
1655620920000|2022-06-19 06:42:00|18332.9|18242.9|18339.3|18249.3|18339.3|18249.3|18331.7|18241.7|29
1655620930000|2022-06-19 06:42:10|18339.1|18249.1|18380.9|18290.9|18383|18293|18338.5|18248.5|40
1655620940000|2022-06-19 06:42:20|18379.3|18289.3|18378.9|18288.9|18382.2|18292.2|18373.2|18283.2|31
1655620950000|2022-06-19 06:42:30|18376.9|18286.9|18376.6|18286.6|18379.8|18289.8|18376.5|18286.5|24
1655620960000|2022-06-19 06:42:40|18377.4|18287.4|18382.6|18292.6|18383.4|18293.4|18376.4|18286.4|31
1655620970000|2022-06-19 06:42:50|18379.4|18289.4|18366.2|18276.2|18379.6|18289.6|18364.3|18274.3|31
1655620980000|2022-06-19 06:43:00|18365.7|18275.7|18361.5|18271.5|18365.8|18275.8|18356.5|18266.5|36
1655620990000|2022-06-19 06:43:10|18361.4|18271.4|18364.4|18274.4|18364.9|18274.9|18357.4|18267.4|32
1655621000000|2022-06-19 06:43:20|18364.8|18274.8|18364.2|18274.2|18364.8|18274.8|18362.7|18272.7|24
1655621010000|2022-06-19 06:43:30|18361.4|18271.4|18362.4|18272.4|18365|18275|18361|18271|24
1655621020000|2022-06-19 06:43:40|18361.6|18271.6|18364.2|18274.2|18364.2|18274.2|18359.7|18269.7|26
1655621030000|2022-06-19 06:43:50|18362.9|18272.9|18358.9|18268.9|18367.5|18277.5|18358.9|18268.9|32
1655621040000|2022-06-19 06:44:00|18359.1|18269.1|18361.1|18271.1|18361.1|18271.1|18356.2|18266.2|31
1655621050000|2022-06-19 06:44:10|18360.8|18270.8|18366.5|18276.5|18366.7|18276.7|18360.3|18270.3|27
1655621060000|2022-06-19 06:44:20|18366.7|18276.7|18369.2|18279.2|18370.4|18280.4|18366.7|18276.7|29
1655621070000|2022-06-19 06:44:30|18369.3|18279.3|18366.6|18276.6|18370.7|18280.7|18365.7|18275.7|27
1655621080000|2022-06-19 06:44:40|18366.8|18276.8|18366.4|18276.4|18366.8|18276.8|18362.9|18272.9|22
1655621090000|2022-06-19 06:44:50|18366.6|18276.6|18365.9|18275.9|18367.4|18277.4|18365.9|18275.9|28
1655621100000|2022-06-19 06:45:00|18366|18276|18366.3|18276.3|18367.2|18277.2|18365.3|18275.3|22
1655621110000|2022-06-19 06:45:10|18364.8|18274.8|18351.7|18261.7|18364.8|18274.8|18350|18260|35
1655621120000|2022-06-19 06:45:20|18351.5|18261.5|18363.5|18273.5|18363.5|18273.5|18349.9|18259.9|28
1655621130000|2022-06-19 06:45:30|18363.1|18273.1|18358.9|18268.9|18363.2|18273.2|18358.9|18268.9|35
1655621140000|2022-06-19 06:45:40|18360.7|18270.7|18360.8|18270.8|18362.8|18272.8|18356.5|18266.5|33
1655621150000|2022-06-19 06:45:50|18360.5|18270.5|18362.9|18272.9|18363.7|18273.7|18360.5|18270.5|30
1655621160000|2022-06-19 06:46:00|18363|18273|18368.2|18278.2|18369.6|18279.6|18360.3|18270.3|25
1655621170000|2022-06-19 06:46:10|18368.4|18278.4|18357.1|18267.1|18368.4|18278.4|18357.1|18267.1|36
1655621180000|2022-06-19 06:46:20|18357|18267|18349.8|18259.8|18357.3|18267.3|18349.5|18259.5|22
1655621190000|2022-06-19 06:46:30|18349.6|18259.6|18344.4|18254.4|18349.7|18259.7|18343.4|18253.4|25
1655621200000|2022-06-19 06:46:40|18347.1|18257.1|18351.9|18261.9|18354.1|18264.1|18347.1|18257.1|26
1655621210000|2022-06-19 06:46:50|18352.9|18262.9|18353.3|18263.3|18353.6|18263.6|18351.6|18261.6|26
1655621220000|2022-06-19 06:47:00|18353.2|18263.2|18352|18262|18356.1|18266.1|18352|18262|30
1655621230000|2022-06-19 06:47:10|18349|18259|18339.3|18249.3|18349|18259|18339.3|18249.3|27
1655621240000|2022-06-19 06:47:20|18339.2|18249.2|18322.1|18232.1|18339.2|18249.2|18322.1|18232.1|39
1655621250000|2022-06-19 06:47:30|18323.6|18233.6|18313.8|18223.8|18323.6|18233.6|18312.3|18222.3|36
1655621260000|2022-06-19 06:47:40|18315.8|18225.8|18317.8|18227.8|18319.8|18229.8|18315.8|18225.8|29
1655621270000|2022-06-19 06:47:50|18317.9|18227.9|18310.7|18220.7|18318.2|18228.2|18309.6|18219.6|29
1655621280000|2022-06-19 06:48:00|18312.2|18222.2|18312.1|18222.1|18314.7|18224.7|18310.4|18220.4|33
1655621290000|2022-06-19 06:48:10|18312|18222|18303.5|18213.5|18312.3|18222.3|18302.9|18212.9|33
1655621300000|2022-06-19 06:48:20|18302.7|18212.7|18301.8|18211.8|18304.9|18214.9|18297|18207|34
1655621310000|2022-06-19 06:48:30|18301.6|18211.6|18304.2|18214.2|18304.4|18214.4|18301.6|18211.6|25
1655621320000|2022-06-19 06:48:40|18305.4|18215.4|18303.8|18213.8|18305.4|18215.4|18303.4|18213.4|25
1655621330000|2022-06-19 06:48:50|18303.5|18213.5|18303.6|18213.6|18304.1|18214.1|18303.5|18213.5|13
1655621340000|2022-06-19 06:49:00|18305.6|18215.6|18312.5|18222.5|18314.7|18224.7|18305.6|18215.6|26
1655621350000|2022-06-19 06:49:10|18312.4|18222.4|18311.2|18221.2|18313.3|18223.3|18311.1|18221.1|25
1655621360000|2022-06-19 06:49:20|18312|18222|18299.7|18209.7|18312.7|18222.7|18298.7|18208.7|32
1655621370000|2022-06-19 06:49:30|18300.1|18210.1|18297.2|18207.2|18303.2|18213.2|18296.8|18206.8|18
1655621380000|2022-06-19 06:49:40|18295.8|18205.8|18296.4|18206.4|18305.6|18215.6|18295.8|18205.8|27
1655621390000|2022-06-19 06:49:50|18296.8|18206.8|18298.7|18208.7|18299.1|18209.1|18296.2|18206.2|28
1655621400000|2022-06-19 06:50:00|18298|18208|18298.3|18208.3|18306.5|18216.5|18296.9|18206.9|35
1655621410000|2022-06-19 06:50:10|18298.2|18208.2|18310.4|18220.4|18314|18224|18297.7|18207.7|32
1655621420000|2022-06-19 06:50:20|18313.3|18223.3|18311.5|18221.5|18313.3|18223.3|18310.9|18220.9|26
1655621430000|2022-06-19 06:50:30|18311.8|18221.8|18313.2|18223.2|18313.2|18223.2|18310.9|18220.9|23
1655621440000|2022-06-19 06:50:40|18313|18223|18312.1|18222.1|18313.2|18223.2|18312|18222|9
1655621450000|2022-06-19 06:50:50|18312.2|18222.2|18310.2|18220.2|18312.3|18222.3|18309|18219|23
1655621460000|2022-06-19 06:51:00|18310.1|18220.1|18313.2|18223.2|18313.9|18223.9|18305.8|18215.8|37
1655621470000|2022-06-19 06:51:10|18310.3|18220.3|18327.7|18237.7|18328.5|18238.5|18310.3|18220.3|34
1655621480000|2022-06-19 06:51:20|18328.3|18238.3|18324.4|18234.4|18328.3|18238.3|18320.4|18230.4|28
1655621490000|2022-06-19 06:51:30|18324.8|18234.8|18321.7|18231.7|18324.8|18234.8|18321.1|18231.1|33
1655621500000|2022-06-19 06:51:40|18321.4|18231.4|18319.4|18229.4|18323.7|18233.7|18318.4|18228.4|31
1655621510000|2022-06-19 06:51:50|18320.5|18230.5|18317.9|18227.9|18320.6|18230.6|18317.1|18227.1|27
1655621520000|2022-06-19 06:52:00|18318.2|18228.2|18326.2|18236.2|18326.4|18236.4|18317.7|18227.7|32
1655621530000|2022-06-19 06:52:10|18326.7|18236.7|18327.5|18237.5|18329.4|18239.4|18323.6|18233.6|30
1655621540000|2022-06-19 06:52:20|18327|18237|18327.5|18237.5|18327.9|18237.9|18325.8|18235.8|21
1655621550000|2022-06-19 06:52:30|18327.9|18237.9|18330.8|18240.8|18331.9|18241.9|18326.7|18236.7|29
1655621560000|2022-06-19 06:52:40|18330.6|18240.6|18313.1|18223.1|18330.7|18240.7|18313.1|18223.1|24
1655621570000|2022-06-19 06:52:50|18313|18223|18314.4|18224.4|18314.8|18224.8|18312.1|18222.1|29
1655621580000|2022-06-19 06:53:00|18314.6|18224.6|18322.5|18232.5|18322.5|18232.5|18314.3|18224.3|29
1655621590000|2022-06-19 06:53:10|18326.4|18236.4|18327.2|18237.2|18329.1|18239.1|18325.4|18235.4|29
1655621600000|2022-06-19 06:53:20|18327.8|18237.8|18328.6|18238.6|18329.7|18239.7|18325.6|18235.6|22
1655621610000|2022-06-19 06:53:30|18327.9|18237.9|18331.1|18241.1|18331.1|18241.1|18326.7|18236.7|20
1655621620000|2022-06-19 06:53:40|18329.9|18239.9|18330.3|18240.3|18331.8|18241.8|18328.6|18238.6|19
1655621630000|2022-06-19 06:53:50|18328.6|18238.6|18329.2|18239.2|18329.2|18239.2|18327.7|18237.7|12
1655621640000|2022-06-19 06:54:00|18331.4|18241.4|18340.1|18250.1|18340.1|18250.1|18329.9|18239.9|30
1655621650000|2022-06-19 06:54:10|18339.9|18249.9|18335.1|18245.1|18340.8|18250.8|18334|18244|31
1655621660000|2022-06-19 06:54:20|18335.7|18245.7|18338.2|18248.2|18341.6|18251.6|18334.6|18244.6|35
1655621670000|2022-06-19 06:54:30|18337.4|18247.4|18334.5|18244.5|18338|18248|18334.1|18244.1|20
1655621680000|2022-06-19 06:54:40|18334.7|18244.7|18335.5|18245.5|18336.5|18246.5|18334|18244|26
1655621690000|2022-06-19 06:54:50|18335.3|18245.3|18324.6|18234.6|18335.3|18245.3|18322|18232|27
1655621700000|2022-06-19 06:55:00|18324.1|18234.1|18317.2|18227.2|18324.1|18234.1|18314.3|18224.3|29
1655621710000|2022-06-19 06:55:10|18311.1|18221.1|18311.6|18221.6|18313.5|18223.5|18304.8|18214.8|36
1655621720000|2022-06-19 06:55:20|18312.1|18222.1|18311|18221|18318.2|18228.2|18310.7|18220.7|32
1655621730000|2022-06-19 06:55:30|18310.9|18220.9|18310.7|18220.7|18318.1|18228.1|18310.7|18220.7|23
1655621740000|2022-06-19 06:55:40|18310.8|18220.8|18316.4|18226.4|18318.1|18228.1|18305.1|18215.1|28
1655621750000|2022-06-19 06:55:50|18316.2|18226.2|18315.3|18225.3|18316.2|18226.2|18309.3|18219.3|30
1655621760000|2022-06-19 06:56:00|18316|18226|18323.4|18233.4|18323.8|18233.8|18315|18225|29
1655621770000|2022-06-19 06:56:10|18323.6|18233.6|18339.2|18249.2|18340.8|18250.8|18323.3|18233.3|36
1655621780000|2022-06-19 06:56:20|18341.8|18251.8|18351.2|18261.2|18357.2|18267.2|18341.8|18251.8|37
1655621790000|2022-06-19 06:56:30|18349.8|18259.8|18343.3|18253.3|18350.1|18260.1|18343.3|18253.3|28
1655621800000|2022-06-19 06:56:40|18344.5|18254.5|18340.5|18250.5|18348.7|18258.7|18338.5|18248.5|28
1655621810000|2022-06-19 06:56:50|18339.8|18249.8|18334.5|18244.5|18340.8|18250.8|18334.5|18244.5|28
1655621820000|2022-06-19 06:57:00|18333.6|18243.6|18329.8|18239.8|18333.8|18243.8|18328.8|18238.8|23
1655621830000|2022-06-19 06:57:10|18329.9|18239.9|18324.4|18234.4|18329.9|18239.9|18323|18233|29
1655621840000|2022-06-19 06:57:20|18324.3|18234.3|18307.8|18217.8|18324.8|18234.8|18307.8|18217.8|28
1655621850000|2022-06-19 06:57:30|18308.2|18218.2|18297|18207|18309.4|18219.4|18294.2|18204.2|35
1655621860000|2022-06-19 06:57:40|18299.2|18209.2|18292.4|18202.4|18305.8|18215.8|18291.3|18201.3|36
1655621870000|2022-06-19 06:57:50|18291.1|18201.1|18290.1|18200.1|18292.2|18202.2|18289.3|18199.3|29
1655621880000|2022-06-19 06:58:00|18291.3|18201.3|18284.8|18194.8|18292.9|18202.9|18282.9|18192.9|30
1655621890000|2022-06-19 06:58:10|18286.3|18196.3|18287.9|18197.9|18290.8|18200.8|18285.3|18195.3|36
1655621900000|2022-06-19 06:58:20|18287.3|18197.3|18285.5|18195.5|18287.7|18197.7|18283.8|18193.8|29
1655621910000|2022-06-19 06:58:30|18287.9|18197.9|18288|18198|18290.8|18200.8|18285.1|18195.1|31
1655621920000|2022-06-19 06:58:40|18285.8|18195.8|18284.9|18194.9|18287.5|18197.5|18283.7|18193.7|36
1655621930000|2022-06-19 06:58:50|18286|18196|18283.8|18193.8|18287.2|18197.2|18281.6|18191.6|29
1655621940000|2022-06-19 06:59:00|18285.5|18195.5|18300.1|18210.1|18302.2|18212.2|18285.5|18195.5|30
1655621950000|2022-06-19 06:59:10|18299.9|18209.9|18292|18202|18300.2|18210.2|18292|18202|15
1655621960000|2022-06-19 06:59:20|18292.2|18202.2|18289.7|18199.7|18295.6|18205.6|18286|18196|36
1655621970000|2022-06-19 06:59:30|18292.5|18202.5|18291.8|18201.8|18293.2|18203.2|18289.3|18199.3|24
1655621980000|2022-06-19 06:59:40|18291.2|18201.2|18288.9|18198.9|18295.5|18205.5|18288.8|18198.8|35
1655621990000|2022-06-19 06:59:50|18289.5|18199.5|18291.1|18201.1|18292|18202|18284.6|18194.6|31
1655622000000|2022-06-19 07:00:00|18291.7|18201.7|18301.7|18211.7|18302.3|18212.3|18283.3|18193.3|36
1655622010000|2022-06-19 07:00:10|18301.8|18211.8|18295.3|18205.3|18301.8|18211.8|18293.8|18203.8|28
1655622020000|2022-06-19 07:00:20|18295.4|18205.4|18295|18205|18295.6|18205.6|18295|18205|11
1655622030000|2022-06-19 07:00:30|18295.1|18205.1|18296.4|18206.4|18297.9|18207.9|18293.1|18203.1|25
1655622040000|2022-06-19 07:00:40|18296.5|18206.5|18291.9|18201.9|18296.5|18206.5|18290.9|18200.9|29
1655622050000|2022-06-19 07:00:50|18294|18204|18297.6|18207.6|18300|18210|18293.8|18203.8|31
1655622060000|2022-06-19 07:01:00|18298|18208|18299.9|18209.9|18300|18210|18297.7|18207.7|19
1655622070000|2022-06-19 07:01:10|18299.5|18209.5|18300.2|18210.2|18301.1|18211.1|18298.3|18208.3|25
1655622080000|2022-06-19 07:01:20|18300.1|18210.1|18301|18211|18302.6|18212.6|18299.8|18209.8|34
1655622090000|2022-06-19 07:01:30|18301.2|18211.2|18301.7|18211.7|18301.9|18211.9|18300.1|18210.1|25
1655622100000|2022-06-19 07:01:40|18301.8|18211.8|18299.4|18209.4|18302.6|18212.6|18299.4|18209.4|27
1655622110000|2022-06-19 07:01:50|18299.1|18209.1|18297.6|18207.6|18305.4|18215.4|18295.5|18205.5|33
1655622120000|2022-06-19 07:02:00|18296.9|18206.9|18293.3|18203.3|18297.3|18207.3|18291|18201|30
1655622130000|2022-06-19 07:02:10|18288.5|18198.5|18274.3|18184.3|18292.5|18202.5|18274.3|18184.3|38
1655622140000|2022-06-19 07:02:20|18274.4|18184.4|18274.4|18184.4|18275.8|18185.8|18273.8|18183.8|33
1655622150000|2022-06-19 07:02:30|18274.7|18184.7|18280.9|18190.9|18289.9|18199.9|18274.7|18184.7|36
1655622160000|2022-06-19 07:02:40|18281|18191|18285.5|18195.5|18286.5|18196.5|18279.7|18189.7|34
1655622170000|2022-06-19 07:02:50|18285.3|18195.3|18278.6|18188.6|18285.4|18195.4|18277.6|18187.6|35
1655622180000|2022-06-19 07:03:00|18274.6|18184.6|18286.7|18196.7|18290.3|18200.3|18274.6|18184.6|35
1655622190000|2022-06-19 07:03:10|18286.6|18196.6|18286.2|18196.2|18286.6|18196.6|18281.9|18191.9|33
1655622200000|2022-06-19 07:03:20|18286.1|18196.1|18291.8|18201.8|18295.8|18205.8|18285.2|18195.2|32
1655622210000|2022-06-19 07:03:30|18291.9|18201.9|18298|18208|18298|18208|18291.8|18201.8|26
1655622220000|2022-06-19 07:03:40|18298.2|18208.2|18292.3|18202.3|18298.5|18208.5|18290.6|18200.6|31
1655622230000|2022-06-19 07:03:50|18292.7|18202.7|18297|18207|18299|18209|18288|18198|30
1655622240000|2022-06-19 07:04:00|18295.6|18205.6|18296|18206|18297.8|18207.8|18289.5|18199.5|30
1655622250000|2022-06-19 07:04:10|18295.4|18205.4|18304.2|18214.2|18305.6|18215.6|18295.4|18205.4|25
1655622260000|2022-06-19 07:04:20|18304.4|18214.4|18305.3|18215.3|18311|18221|18303.9|18213.9|26
1655622270000|2022-06-19 07:04:30|18304.8|18214.8|18303.5|18213.5|18307|18217|18300.6|18210.6|37
1655622280000|2022-06-19 07:04:40|18303.1|18213.1|18313.8|18223.8|18315.8|18225.8|18303.1|18213.1|32
1655622290000|2022-06-19 07:04:50|18318.5|18228.5|18311.8|18221.8|18318.9|18228.9|18311.8|18221.8|30
1655622300000|2022-06-19 07:05:00|18313.1|18223.1|18311.4|18221.4|18316.3|18226.3|18309.3|18219.3|29
1655622310000|2022-06-19 07:05:10|18312.1|18222.1|18318.6|18228.6|18319|18229|18310.2|18220.2|27
1655622320000|2022-06-19 07:05:20|18319|18229|18328.6|18238.6|18328.6|18238.6|18317.8|18227.8|33
1655622330000|2022-06-19 07:05:30|18328.2|18238.2|18327.4|18237.4|18330.4|18240.4|18326.2|18236.2|29
1655622340000|2022-06-19 07:05:40|18325.7|18235.7|18323.7|18233.7|18329.4|18239.4|18321.6|18231.6|33
1655622350000|2022-06-19 07:05:50|18323.2|18233.2|18325.7|18235.7|18327.2|18237.2|18321|18231|22
1655622360000|2022-06-19 07:06:00|18324.6|18234.6|18329.1|18239.1|18330.7|18240.7|18322.6|18232.6|25
1655622370000|2022-06-19 07:06:10|18329.8|18239.8|18326.6|18236.6|18332.6|18242.6|18326.6|18236.6|27
1655622380000|2022-06-19 07:06:20|18328.5|18238.5|18329.7|18239.7|18330.5|18240.5|18326.7|18236.7|21
1655622390000|2022-06-19 07:06:30|18329.6|18239.6|18327.8|18237.8|18329.8|18239.8|18327.1|18237.1|27
1655622400000|2022-06-19 07:06:40|18327.9|18237.9|18327.2|18237.2|18331.5|18241.5|18325|18235|37
1655622410000|2022-06-19 07:06:50|18327.1|18237.1|18329|18239|18329.4|18239.4|18325.5|18235.5|18
1655622420000|2022-06-19 07:07:00|18329.1|18239.1|18327.2|18237.2|18332.3|18242.3|18327|18237|34
1655622430000|2022-06-19 07:07:10|18327.8|18237.8|18331.9|18241.9|18332|18242|18327.8|18237.8|23
1655622440000|2022-06-19 07:07:20|18331.7|18241.7|18331.5|18241.5|18332.8|18242.8|18327.7|18237.7|24
1655622450000|2022-06-19 07:07:30|18331.6|18241.6|18330.7|18240.7|18331.6|18241.6|18328.5|18238.5|25
1655622460000|2022-06-19 07:07:40|18330.8|18240.8|18332.9|18242.9|18333.5|18243.5|18330.5|18240.5|19
1655622470000|2022-06-19 07:07:50|18332.5|18242.5|18347.6|18257.6|18350.2|18260.2|18332.5|18242.5|33
1655622480000|2022-06-19 07:08:00|18347.7|18257.7|18385|18295|18385.4|18295.4|18347.7|18257.7|38
1655622490000|2022-06-19 07:08:10|18385.5|18295.5|18371.7|18281.7|18385.6|18295.6|18371.7|18281.7|36
1655622500000|2022-06-19 07:08:20|18372|18282|18370|18280|18372|18282|18367.7|18277.7|35
1655622510000|2022-06-19 07:08:30|18370.3|18280.3|18380.6|18290.6|18380.6|18290.6|18367.7|18277.7|30
1655622520000|2022-06-19 07:08:40|18380.5|18290.5|18377.9|18287.9|18380.6|18290.6|18375.7|18285.7|33
1655622530000|2022-06-19 07:08:50|18379.8|18289.8|18373.1|18283.1|18383.7|18293.7|18373.1|18283.1|33
1655622540000|2022-06-19 07:09:00|18373.8|18283.8|18370.3|18280.3|18374.7|18284.7|18368.8|18278.8|30
1655622550000|2022-06-19 07:09:10|18370.2|18280.2|18378.8|18288.8|18380.5|18290.5|18370.2|18280.2|33
1655622560000|2022-06-19 07:09:20|18377.9|18287.9|18377.7|18287.7|18379.9|18289.9|18376.5|18286.5|30
1655622570000|2022-06-19 07:09:30|18376.1|18286.1|18378.2|18288.2|18379.7|18289.7|18375.1|18285.1|28
1655622580000|2022-06-19 07:09:40|18378.4|18288.4|18382.3|18292.3|18384.1|18294.1|18377.9|18287.9|26
1655622590000|2022-06-19 07:09:50|18382.4|18292.4|18395.8|18305.8|18401.5|18311.5|18382.2|18292.2|27
1655622600000|2022-06-19 07:10:00|18396.6|18306.6|18396.7|18306.7|18403.4|18313.4|18393.5|18303.5|37
1655622610000|2022-06-19 07:10:10|18394.8|18304.8|18387.1|18297.1|18401|18311|18386.2|18296.2|37
1655622620000|2022-06-19 07:10:20|18385.5|18295.5|18385.1|18295.1|18392.8|18302.8|18383.8|18293.8|33
1655622630000|2022-06-19 07:10:30|18385.5|18295.5|18382.4|18292.4|18385.8|18295.8|18376.3|18286.3|34
1655622640000|2022-06-19 07:10:40|18383.2|18293.2|18411.1|18321.1|18411.2|18321.2|18383.2|18293.2|39
1655622650000|2022-06-19 07:10:50|18410.5|18320.5|18416|18326|18417.4|18327.4|18409.1|18319.1|36
1655622660000|2022-06-19 07:11:00|18416.4|18326.4|18414.5|18324.5|18426.5|18336.5|18414.5|18324.5|38
1655622670000|2022-06-19 07:11:10|18416|18326|18406.1|18316.1|18424.9|18334.9|18406.1|18316.1|35
1655622680000|2022-06-19 07:11:20|18407.8|18317.8|18405.2|18315.2|18409.9|18319.9|18404.3|18314.3|31
1655622690000|2022-06-19 07:11:30|18405.5|18315.5|18408.7|18318.7|18414.8|18324.8|18405.1|18315.1|32
1655622700000|2022-06-19 07:11:40|18410.2|18320.2|18407.5|18317.5|18410.3|18320.3|18405.9|18315.9|36
1655622710000|2022-06-19 07:11:50|18407|18317|18405.5|18315.5|18409.8|18319.8|18402.1|18312.1|29
1655622720000|2022-06-19 07:12:00|18402.7|18312.7|18398.5|18308.5|18403.3|18313.3|18397.2|18307.2|21
1655622730000|2022-06-19 07:12:10|18398.2|18308.2|18387.5|18297.5|18398.4|18308.4|18387.2|18297.2|35
1655622740000|2022-06-19 07:12:20|18387.4|18297.4|18394.4|18304.4|18394.4|18304.4|18381.6|18291.6|34
1655622750000|2022-06-19 07:12:30|18394.1|18304.1|18385.3|18295.3|18397.2|18307.2|18385.3|18295.3|36
1655622760000|2022-06-19 07:12:40|18385.9|18295.9|18386.3|18296.3|18391.7|18301.7|18384|18294|34
1655622770000|2022-06-19 07:12:50|18386.8|18296.8|18386|18296|18387.3|18297.3|18384.4|18294.4|33
1655622780000|2022-06-19 07:13:00|18386.7|18296.7|18398.1|18308.1|18401.6|18311.6|18386.7|18296.7|28
1655622790000|2022-06-19 07:13:10|18398|18308|18396.5|18306.5|18398|18308|18393.5|18303.5|34
1655622800000|2022-06-19 07:13:20|18396.7|18306.7|18396.9|18306.9|18397.8|18307.8|18395|18305|28
1655622810000|2022-06-19 07:13:30|18397.1|18307.1|18392.3|18302.3|18397.5|18307.5|18391.3|18301.3|28
1655622820000|2022-06-19 07:13:40|18392.2|18302.2|18389.6|18299.6|18392.2|18302.2|18387.1|18297.1|32
1655622830000|2022-06-19 07:13:50|18389.7|18299.7|18389|18299|18391.1|18301.1|18388.5|18298.5|27
1655622840000|2022-06-19 07:14:00|18389.6|18299.6|18394.2|18304.2|18396.4|18306.4|18389.6|18299.6|26
1655622850000|2022-06-19 07:14:10|18393.8|18303.8|18406.7|18316.7|18409.2|18319.2|18393.1|18303.1|32
1655622860000|2022-06-19 07:14:20|18407.9|18317.9|18425.2|18335.2|18425.2|18335.2|18407.9|18317.9|31
1655622870000|2022-06-19 07:14:30|18425.1|18335.1|18439.9|18349.9|18447.5|18357.5|18425.1|18335.1|38
1655622880000|2022-06-19 07:14:40|18440.9|18350.9|18440.1|18350.1|18442.2|18352.2|18432.4|18342.4|30
1655622890000|2022-06-19 07:14:50|18440.5|18350.5|18439.7|18349.7|18441.5|18351.5|18435.6|18345.6|32
1655622900000|2022-06-19 07:15:00|18439|18349|18444.6|18354.6|18449.1|18359.1|18437|18347|32
1655622910000|2022-06-19 07:15:10|18444.5|18354.5|18455.8|18365.8|18459.9|18369.9|18444.2|18354.2|36
1655622920000|2022-06-19 07:15:20|18454.9|18364.9|18458|18368|18464.3|18374.3|18454.9|18364.9|37
1655622930000|2022-06-19 07:15:30|18457.9|18367.9|18475.9|18385.9|18475.9|18385.9|18457.9|18367.9|34
1655622940000|2022-06-19 07:15:40|18480.4|18390.4|18488.1|18398.1|18492.2|18402.2|18478.4|18388.4|37
1655622950000|2022-06-19 07:15:50|18489.5|18399.5|18488.9|18398.9|18490|18400|18480|18390|36
1655622960000|2022-06-19 07:16:00|18488.2|18398.2|18498.5|18408.5|18498.8|18408.8|18482.5|18392.5|35
1655622970000|2022-06-19 07:16:10|18498.6|18408.6|18486|18396|18498.6|18408.6|18486|18396|36
1655622980000|2022-06-19 07:16:20|18485.7|18395.7|18463.6|18373.6|18486.1|18396.1|18461.8|18371.8|38
1655622990000|2022-06-19 07:16:30|18463.7|18373.7|18485.7|18395.7|18486.8|18396.8|18463.2|18373.2|39
1655623000000|2022-06-19 07:16:40|18484.3|18394.3|18472.1|18382.1|18484.3|18394.3|18471|18381|33
1655623010000|2022-06-19 07:16:50|18472.3|18382.3|18470.9|18380.9|18474.2|18384.2|18470.9|18380.9|27
1655623020000|2022-06-19 07:17:00|18471.2|18381.2|18473|18383|18474.4|18384.4|18471.2|18381.2|24
1655623030000|2022-06-19 07:17:10|18473.8|18383.8|18470.5|18380.5|18474.4|18384.4|18470|18380|29
1655623040000|2022-06-19 07:17:20|18470.1|18380.1|18488.4|18398.4|18488.6|18398.6|18470.1|18380.1|28
1655623050000|2022-06-19 07:17:30|18488.6|18398.6|18491|18401|18493.3|18403.3|18486.4|18396.4|35
1655623060000|2022-06-19 07:17:40|18490.6|18400.6|18493.6|18403.6|18494.9|18404.9|18488.6|18398.6|31
1655623070000|2022-06-19 07:17:50|18492.9|18402.9|18493.8|18403.8|18496.4|18406.4|18488.6|18398.6|26
1655623080000|2022-06-19 07:18:00|18493.7|18403.7|18490.7|18400.7|18494.5|18404.5|18488.8|18398.8|27
1655623090000|2022-06-19 07:18:10|18490.9|18400.9|18490.6|18400.6|18495.3|18405.3|18489.4|18399.4|26
1655623100000|2022-06-19 07:18:20|18492.4|18402.4|18486.9|18396.9|18492.4|18402.4|18486.9|18396.9|24
1655623110000|2022-06-19 07:18:30|18487|18397|18485.1|18395.1|18489.3|18399.3|18484.5|18394.5|25
1655623120000|2022-06-19 07:18:40|18485|18395|18496.3|18406.3|18496.3|18406.3|18482.4|18392.4|34
1655623130000|2022-06-19 07:18:50|18496.2|18406.2|18516.4|18426.4|18516.4|18426.4|18489.2|18399.2|37
1655623140000|2022-06-19 07:19:00|18515.5|18425.5|18559.4|18469.4|18561|18471|18515.5|18425.5|39
1655623150000|2022-06-19 07:19:10|18559.9|18469.9|18547.7|18457.7|18559.9|18469.9|18540.1|18450.1|38
1655623160000|2022-06-19 07:19:20|18545|18455|18542.1|18452.1|18545|18455|18529.1|18439.1|36
1655623170000|2022-06-19 07:19:30|18541.9|18451.9|18542.5|18452.5|18547.5|18457.5|18540.6|18450.6|35
1655623180000|2022-06-19 07:19:40|18542.6|18452.6|18539.9|18449.9|18542.6|18452.6|18538.7|18448.7|36
1655623190000|2022-06-19 07:19:50|18539.4|18449.4|18544|18454|18549.1|18459.1|18539.2|18449.2|30
1655623200000|2022-06-19 07:20:00|18540|18450|18535|18445|18541.2|18451.2|18531.2|18441.2|35
1655623210000|2022-06-19 07:20:10|18535.4|18445.4|18548.4|18458.4|18551.1|18461.1|18530|18440|37
1655623220000|2022-06-19 07:20:20|18546.4|18456.4|18539.7|18449.7|18549.5|18459.5|18538.1|18448.1|35
1655623230000|2022-06-19 07:20:30|18539.2|18449.2|18535.2|18445.2|18539.8|18449.8|18529|18439|26
1655623240000|2022-06-19 07:20:40|18535.3|18445.3|18524.6|18434.6|18535.3|18445.3|18524.6|18434.6|28
1655623250000|2022-06-19 07:20:50|18525.3|18435.3|18511.6|18421.6|18525.4|18435.4|18511.6|18421.6|37
1655623260000|2022-06-19 07:21:00|18511|18421|18513.3|18423.3|18517.3|18427.3|18508.2|18418.2|34
1655623270000|2022-06-19 07:21:10|18513.4|18423.4|18532.8|18442.8|18537.4|18447.4|18511.4|18421.4|37
1655623280000|2022-06-19 07:21:20|18533.1|18443.1|18511.6|18421.6|18540.4|18450.4|18510.5|18420.5|38
1655623290000|2022-06-19 07:21:30|18511.4|18421.4|18512.4|18422.4|18517.1|18427.1|18507.5|18417.5|38
1655623300000|2022-06-19 07:21:40|18512.7|18422.7|18505.1|18415.1|18512.7|18422.7|18499.5|18409.5|37
1655623310000|2022-06-19 07:21:50|18504.7|18414.7|18498.8|18408.8|18506.5|18416.5|18498.6|18408.6|36
1655623320000|2022-06-19 07:22:00|18499.7|18409.7|18488.8|18398.8|18501.3|18411.3|18488.8|18398.8|39
1655623330000|2022-06-19 07:22:10|18488.6|18398.6|18482.7|18392.7|18490.3|18400.3|18480.9|18390.9|39
1655623340000|2022-06-19 07:22:20|18483.4|18393.4|18485.2|18395.2|18485.5|18395.5|18478|18388|37
1655623350000|2022-06-19 07:22:30|18485.9|18395.9|18478.8|18388.8|18486.7|18396.7|18478.3|18388.3|37
1655623360000|2022-06-19 07:22:40|18479.1|18389.1|18487.8|18397.8|18492.9|18402.9|18476.6|18386.6|35
1655623370000|2022-06-19 07:22:50|18488.6|18398.6|18485.6|18395.6|18488.6|18398.6|18484|18394|35
1655623380000|2022-06-19 07:23:00|18485.4|18395.4|18485.4|18395.4|18487.3|18397.3|18483.4|18393.4|34
1655623390000|2022-06-19 07:23:10|18486|18396|18481.8|18391.8|18486.4|18396.4|18480.5|18390.5|27
1655623400000|2022-06-19 07:23:20|18481.9|18391.9|18476.7|18386.7|18482.1|18392.1|18476.7|18386.7|31
1655623410000|2022-06-19 07:23:30|18479.4|18389.4|18472.5|18382.5|18480.5|18390.5|18472.3|18382.3|34
1655623420000|2022-06-19 07:23:40|18472.2|18382.2|18477.8|18387.8|18477.8|18387.8|18471.9|18381.9|28
1655623430000|2022-06-19 07:23:50|18479.4|18389.4|18483.2|18393.2|18484.5|18394.5|18479.4|18389.4|26
1655623440000|2022-06-19 07:24:00|18483.3|18393.3|18479.3|18389.3|18483.3|18393.3|18479.3|18389.3|30
1655623450000|2022-06-19 07:24:10|18475.1|18385.1|18474|18384|18476.8|18386.8|18472.2|18382.2|31
1655623460000|2022-06-19 07:24:20|18473.8|18383.8|18466.7|18376.7|18474.2|18384.2|18465.7|18375.7|21
1655623470000|2022-06-19 07:24:30|18465.7|18375.7|18471.8|18381.8|18472.8|18382.8|18462.2|18372.2|30
1655623480000|2022-06-19 07:24:40|18472.3|18382.3|18475.3|18385.3|18479.6|18389.6|18469.4|18379.4|29
1655623490000|2022-06-19 07:24:50|18474.6|18384.6|18477.2|18387.2|18477.2|18387.2|18468.7|18378.7|35
1655623500000|2022-06-19 07:25:00|18477|18387|18497|18407|18498.7|18408.7|18476.8|18386.8|36
1655623510000|2022-06-19 07:25:10|18497.7|18407.7|18484.3|18394.3|18497.7|18407.7|18481.5|18391.5|36
1655623520000|2022-06-19 07:25:20|18482.7|18392.7|18490.3|18400.3|18492.3|18402.3|18482.7|18392.7|39
1655623530000|2022-06-19 07:25:30|18490.5|18400.5|18487.5|18397.5|18492.1|18402.1|18486.8|18396.8|31
1655623540000|2022-06-19 07:25:40|18487.4|18397.4|18477.9|18387.9|18487.8|18397.8|18477.8|18387.8|26
1655623550000|2022-06-19 07:25:50|18478.2|18388.2|18477.5|18387.5|18478.9|18388.9|18476.7|18386.7|28
1655623560000|2022-06-19 07:26:00|18477.4|18387.4|18483.7|18393.7|18483.7|18393.7|18469.2|18379.2|34
1655623570000|2022-06-19 07:26:10|18484.1|18394.1|18485.3|18395.3|18497.7|18407.7|18484.1|18394.1|39
1655623580000|2022-06-19 07:26:20|18485.1|18395.1|18489.5|18399.5|18489.5|18399.5|18482.1|18392.1|34
1655623590000|2022-06-19 07:26:30|18489.2|18399.2|18490.3|18400.3|18493.3|18403.3|18487|18397|38
1655623600000|2022-06-19 07:26:40|18490.1|18400.1|18486.2|18396.2|18490.1|18400.1|18486.2|18396.2|28
1655623610000|2022-06-19 07:26:50|18486|18396|18481.9|18391.9|18488.1|18398.1|18480.2|18390.2|32
1655623620000|2022-06-19 07:27:00|18481.7|18391.7|18484|18394|18484|18394|18477.4|18387.4|32
1655623630000|2022-06-19 07:27:10|18484.3|18394.3|18490|18400|18497.9|18407.9|18484|18394|40
1655623640000|2022-06-19 07:27:20|18489.5|18399.5|18488.2|18398.2|18492.2|18402.2|18487.8|18397.8|34
1655623650000|2022-06-19 07:27:30|18488.3|18398.3|18488.3|18398.3|18493.9|18403.9|18485.3|18395.3|34
1655623660000|2022-06-19 07:27:40|18489|18399|18483.2|18393.2|18489.5|18399.5|18479.8|18389.8|29
1655623670000|2022-06-19 07:27:50|18483.5|18393.5|18481.4|18391.4|18483.5|18393.5|18478.9|18388.9|34
1655623680000|2022-06-19 07:28:00|18481.5|18391.5|18482.3|18392.3|18483|18393|18480.9|18390.9|25
1655623690000|2022-06-19 07:28:10|18482.4|18392.4|18487.4|18397.4|18492.3|18402.3|18482.4|18392.4|29
1655623700000|2022-06-19 07:28:20|18486.5|18396.5|18492|18402|18492|18402|18483.9|18393.9|27
1655623710000|2022-06-19 07:28:30|18491.7|18401.7|18498.1|18408.1|18501.4|18411.4|18491.7|18401.7|33
1655623720000|2022-06-19 07:28:40|18498|18408|18495.3|18405.3|18498|18408|18494.8|18404.8|29
1655623730000|2022-06-19 07:28:50|18494.3|18404.3|18490.5|18400.5|18495.2|18405.2|18490|18400|25
1655623740000|2022-06-19 07:29:00|18489.8|18399.8|18496.5|18406.5|18496.9|18406.9|18489.5|18399.5|39
1655623750000|2022-06-19 07:29:10|18496.2|18406.2|18498.5|18408.5|18498.6|18408.6|18495|18405|33
1655623760000|2022-06-19 07:29:20|18497.9|18407.9|18506|18416|18506.9|18416.9|18497.8|18407.8|35
1655623770000|2022-06-19 07:29:30|18505.5|18415.5|18501.8|18411.8|18505.6|18415.6|18500.1|18410.1|31
1655623780000|2022-06-19 07:29:40|18501.9|18411.9|18502.3|18412.3|18502.7|18412.7|18499.6|18409.6|24
1655623790000|2022-06-19 07:29:50|18502.4|18412.4|18502|18412|18502.4|18412.4|18501|18411|24
1655623800000|2022-06-19 07:30:00|18502.1|18412.1|18505|18415|18506.7|18416.7|18501.3|18411.3|35
1655623810000|2022-06-19 07:30:10|18504.7|18414.7|18506.6|18416.6|18506.9|18416.9|18499.4|18409.4|33
1655623820000|2022-06-19 07:30:20|18506.4|18416.4|18508.8|18418.8|18511.8|18421.8|18506.3|18416.3|36
1655623830000|2022-06-19 07:30:30|18508.7|18418.7|18508.7|18418.7|18510.7|18420.7|18506.6|18416.6|25
1655623840000|2022-06-19 07:30:40|18508.2|18418.2|18513.7|18423.7|18514.3|18424.3|18508.2|18418.2|26
1655623850000|2022-06-19 07:30:50|18515|18425|18523.4|18433.4|18525.3|18435.3|18515|18425|31
1655623860000|2022-06-19 07:31:00|18523.6|18433.6|18518.4|18428.4|18524|18434|18517.3|18427.3|36
1655623870000|2022-06-19 07:31:10|18516.1|18426.1|18510.6|18420.6|18519.4|18429.4|18509.7|18419.7|34
1655623880000|2022-06-19 07:31:20|18510.9|18420.9|18493.3|18403.3|18511.5|18421.5|18492.6|18402.6|35
1655623890000|2022-06-19 07:31:30|18492.5|18402.5|18492.6|18402.6|18493|18403|18482.8|18392.8|36
1655623900000|2022-06-19 07:31:40|18492.1|18402.1|18484.7|18394.7|18492.1|18402.1|18484.7|18394.7|34
1655623910000|2022-06-19 07:31:50|18484.6|18394.6|18480.7|18390.7|18486.2|18396.2|18480.2|18390.2|26
1655623920000|2022-06-19 07:32:00|18480.4|18390.4|18476.9|18386.9|18480.4|18390.4|18471.4|18381.4|33
1655623930000|2022-06-19 07:32:10|18477|18387|18468.6|18378.6|18477.4|18387.4|18467.2|18377.2|33
1655623940000|2022-06-19 07:32:20|18469.2|18379.2|18461.1|18371.1|18469.8|18379.8|18459.4|18369.4|31
1655623950000|2022-06-19 07:32:30|18460.3|18370.3|18464.5|18374.5|18468.5|18378.5|18458.4|18368.4|37
1655623960000|2022-06-19 07:32:40|18464.9|18374.9|18459.9|18369.9|18464.9|18374.9|18459.5|18369.5|31
1655623970000|2022-06-19 07:32:50|18460.8|18370.8|18446.2|18356.2|18460.8|18370.8|18445.6|18355.6|29
1655623980000|2022-06-19 07:33:00|18446.3|18356.3|18442.2|18352.2|18447.3|18357.3|18438.5|18348.5|36
1655623990000|2022-06-19 07:33:10|18441.7|18351.7|18454.4|18364.4|18454.7|18364.7|18441.5|18351.5|36
1655624000000|2022-06-19 07:33:20|18456|18366|18448.5|18358.5|18456|18366|18448.5|18358.5|32
1655624010000|2022-06-19 07:33:30|18448.9|18358.9|18418.6|18328.6|18449.4|18359.4|18409.9|18319.9|35
1655624020000|2022-06-19 07:33:40|18419.3|18329.3|18404.7|18314.7|18419.3|18329.3|18404.7|18314.7|35
1655624030000|2022-06-19 07:33:50|18403.9|18313.9|18379.8|18289.8|18406.4|18316.4|18379.8|18289.8|37
1655624040000|2022-06-19 07:34:00|18375.6|18285.6|18420.9|18330.9|18422.7|18332.7|18375.3|18285.3|38
1655624050000|2022-06-19 07:34:10|18420.1|18330.1|18420.6|18330.6|18423|18333|18416.9|18326.9|37
1655624060000|2022-06-19 07:34:20|18422|18332|18419.5|18329.5|18424.5|18334.5|18413.8|18323.8|34
1655624070000|2022-06-19 07:34:30|18419.4|18329.4|18429.8|18339.8|18430.4|18340.4|18419.4|18329.4|27
1655624080000|2022-06-19 07:34:40|18429.6|18339.6|18426.5|18336.5|18430.5|18340.5|18425.5|18335.5|35
1655624090000|2022-06-19 07:34:50|18424.9|18334.9|18422.7|18332.7|18425.6|18335.6|18418.8|18328.8|35
1655624100000|2022-06-19 07:35:00|18421.9|18331.9|18429.9|18339.9|18430.8|18340.8|18415.8|18325.8|37
1655624110000|2022-06-19 07:35:10|18430.5|18340.5|18440.3|18350.3|18440.3|18350.3|18428.5|18338.5|35
1655624120000|2022-06-19 07:35:20|18440.7|18350.7|18438.4|18348.4|18442.3|18352.3|18436.4|18346.4|34
1655624130000|2022-06-19 07:35:30|18438.5|18348.5|18435.8|18345.8|18439.3|18349.3|18432.9|18342.9|33
1655624140000|2022-06-19 07:35:40|18436.8|18346.8|18420.9|18330.9|18437|18347|18420.2|18330.2|35
1655624150000|2022-06-19 07:35:50|18421.5|18331.5|18428.7|18338.7|18430|18340|18420.6|18330.6|33
1655624160000|2022-06-19 07:36:00|18429|18339|18433.9|18343.9|18435|18345|18424.2|18334.2|33
1655624170000|2022-06-19 07:36:10|18433.7|18343.7|18440.8|18350.8|18450.4|18360.4|18433.7|18343.7|32
1655624180000|2022-06-19 07:36:20|18440.7|18350.7|18438.9|18348.9|18441.1|18351.1|18437.3|18347.3|28
1655624190000|2022-06-19 07:36:30|18438.2|18348.2|18437.3|18347.3|18438.9|18348.9|18436.7|18346.7|29
1655624200000|2022-06-19 07:36:40|18437.1|18347.1|18443.2|18353.2|18444.6|18354.6|18435.7|18345.7|32
1655624210000|2022-06-19 07:36:50|18443.4|18353.4|18444.3|18354.3|18445.8|18355.8|18442.8|18352.8|17
1655624220000|2022-06-19 07:37:00|18443.9|18353.9|18445.6|18355.6|18446.2|18356.2|18441.3|18351.3|26
1655624230000|2022-06-19 07:37:10|18445.2|18355.2|18445.8|18355.8|18446|18356|18442.8|18352.8|27
1655624240000|2022-06-19 07:37:20|18445.7|18355.7|18443.2|18353.2|18445.7|18355.7|18439.9|18349.9|23
1655624250000|2022-06-19 07:37:30|18442.8|18352.8|18432.1|18342.1|18443.2|18353.2|18432.1|18342.1|36
1655624260000|2022-06-19 07:37:40|18432.4|18342.4|18437.2|18347.2|18438.5|18348.5|18432.4|18342.4|28
1655624270000|2022-06-19 07:37:50|18436.5|18346.5|18430.9|18340.9|18440.5|18350.5|18430.9|18340.9|28
1655624280000|2022-06-19 07:38:00|18431|18341|18420|18330|18431.4|18341.4|18419.2|18329.2|25
1655624290000|2022-06-19 07:38:10|18419.2|18329.2|18430.4|18340.4|18430.9|18340.9|18417|18327|38
1655624300000|2022-06-19 07:38:20|18430.1|18340.1|18425.6|18335.6|18430.4|18340.4|18422.7|18332.7|30
1655624310000|2022-06-19 07:38:30|18426.3|18336.3|18429.2|18339.2|18432.9|18342.9|18426.3|18336.3|34
1655624320000|2022-06-19 07:38:40|18429.8|18339.8|18436.3|18346.3|18438.1|18348.1|18429.8|18339.8|34
1655624330000|2022-06-19 07:38:50|18436.4|18346.4|18436.4|18346.4|18437.3|18347.3|18432.4|18342.4|27
1655624340000|2022-06-19 07:39:00|18436.7|18346.7|18435.6|18345.6|18436.8|18346.8|18434.6|18344.6|30
1655624350000|2022-06-19 07:39:10|18435.5|18345.5|18434.8|18344.8|18435.7|18345.7|18433.2|18343.2|27
1655624360000|2022-06-19 07:39:20|18434.7|18344.7|18435.2|18345.2|18435.7|18345.7|18433.2|18343.2|29
1655624370000|2022-06-19 07:39:30|18435.3|18345.3|18434|18344|18435.3|18345.3|18432|18342|27
1655624380000|2022-06-19 07:39:40|18433.7|18343.7|18435.5|18345.5|18441.2|18351.2|18432.8|18342.8|33
1655624390000|2022-06-19 07:39:50|18435.6|18345.6|18439|18349|18439.2|18349.2|18435.6|18345.6|21
1655624400000|2022-06-19 07:40:00|18438.9|18348.9|18443.7|18353.7|18443.9|18353.9|18438.9|18348.9|27
1655624410000|2022-06-19 07:40:10|18444|18354|18444.8|18354.8|18446.3|18356.3|18443|18353|30
1655624420000|2022-06-19 07:40:20|18445.1|18355.1|18434.7|18344.7|18446.1|18356.1|18432.7|18342.7|33
1655624430000|2022-06-19 07:40:30|18435|18345|18431.3|18341.3|18435|18345|18431.3|18341.3|22
1655624440000|2022-06-19 07:40:40|18431.4|18341.4|18432.6|18342.6|18434.3|18344.3|18428.5|18338.5|22
1655624450000|2022-06-19 07:40:50|18432.8|18342.8|18442.2|18352.2|18444.8|18354.8|18432.2|18342.2|29
1655624460000|2022-06-19 07:41:00|18441.9|18351.9|18439.1|18349.1|18442.8|18352.8|18439.1|18349.1|16
1655624470000|2022-06-19 07:41:10|18437.8|18347.8|18426.9|18336.9|18438.3|18348.3|18426.9|18336.9|21
1655624480000|2022-06-19 07:41:20|18426.7|18336.7|18426.1|18336.1|18427.3|18337.3|18425.3|18335.3|28
1655624490000|2022-06-19 07:41:30|18426|18336|18431.2|18341.2|18433.7|18343.7|18425.5|18335.5|21
1655624500000|2022-06-19 07:41:40|18431|18341|18428.1|18338.1|18432.4|18342.4|18427.8|18337.8|34
1655624510000|2022-06-19 07:41:50|18428.2|18338.2|18427.7|18337.7|18430.2|18340.2|18426.7|18336.7|29
1655624520000|2022-06-19 07:42:00|18428.4|18338.4|18434.2|18344.2|18434.7|18344.7|18428.4|18338.4|33
1655624530000|2022-06-19 07:42:10|18437.1|18347.1|18440.9|18350.9|18441.6|18351.6|18437.1|18347.1|28
1655624540000|2022-06-19 07:42:20|18441.4|18351.4|18439|18349|18441.4|18351.4|18437.1|18347.1|27
1655624550000|2022-06-19 07:42:30|18439.3|18349.3|18440.2|18350.2|18440.3|18350.3|18438|18348|24
1655624560000|2022-06-19 07:42:40|18440.3|18350.3|18438.2|18348.2|18441|18351|18438.2|18348.2|21
1655624570000|2022-06-19 07:42:50|18438.9|18348.9|18432.8|18342.8|18439.9|18349.9|18432.8|18342.8|26
1655624580000|2022-06-19 07:43:00|18434.4|18344.4|18441.3|18351.3|18444.2|18354.2|18434.4|18344.4|23
1655624590000|2022-06-19 07:43:10|18441.5|18351.5|18443.5|18353.5|18443.5|18353.5|18441.1|18351.1|22
1655624600000|2022-06-19 07:43:20|18443.2|18353.2|18434.3|18344.3|18443.5|18353.5|18434.3|18344.3|22
1655624610000|2022-06-19 07:43:30|18435.8|18345.8|18428.8|18338.8|18435.8|18345.8|18428.8|18338.8|30
1655624620000|2022-06-19 07:43:40|18428|18338|18431.2|18341.2|18431.6|18341.6|18427.8|18337.8|23
1655624630000|2022-06-19 07:43:50|18428.5|18338.5|18410.9|18320.9|18430.2|18340.2|18410.5|18320.5|27
1655624640000|2022-06-19 07:44:00|18410.7|18320.7|18416.7|18326.7|18416.9|18326.9|18410.7|18320.7|27
1655624650000|2022-06-19 07:44:10|18416.4|18326.4|18411.1|18321.1|18416.8|18326.8|18411|18321|19
1655624660000|2022-06-19 07:44:20|18410.5|18320.5|18389.5|18299.5|18410.7|18320.7|18389.4|18299.4|29
1655624670000|2022-06-19 07:44:30|18389.1|18299.1|18399|18309|18402.4|18312.4|18388.4|18298.4|37
1655624680000|2022-06-19 07:44:40|18398.2|18308.2|18399.1|18309.1|18399.6|18309.6|18397.7|18307.7|27
1655624690000|2022-06-19 07:44:50|18396.5|18306.5|18404.4|18314.4|18404.4|18314.4|18390.3|18300.3|26
1655624700000|2022-06-19 07:45:00|18404.9|18314.9|18403.6|18313.6|18407.2|18317.2|18403|18313|33
1655624710000|2022-06-19 07:45:10|18403.8|18313.8|18419.1|18329.1|18419.3|18329.3|18403.5|18313.5|33
1655624720000|2022-06-19 07:45:20|18419.3|18329.3|18427.1|18337.1|18429.8|18339.8|18419.3|18329.3|32
1655624730000|2022-06-19 07:45:30|18426.3|18336.3|18414.3|18324.3|18427.3|18337.3|18414.3|18324.3|29
1655624740000|2022-06-19 07:45:40|18414.6|18324.6|18410.3|18320.3|18419|18329|18410.3|18320.3|30
1655624750000|2022-06-19 07:45:50|18410.4|18320.4|18409.6|18319.6|18413.5|18323.5|18405|18315|35
1655624760000|2022-06-19 07:46:00|18409.4|18319.4|18415.6|18325.6|18415.9|18325.9|18406.3|18316.3|29
1655624770000|2022-06-19 07:46:10|18413.8|18323.8|18409.9|18319.9|18415|18325|18409.5|18319.5|29
1655624780000|2022-06-19 07:46:20|18410.3|18320.3|18412.1|18322.1|18412.8|18322.8|18410.1|18320.1|20
1655624790000|2022-06-19 07:46:30|18412.4|18322.4|18408.8|18318.8|18412.5|18322.5|18408.8|18318.8|16
1655624800000|2022-06-19 07:46:40|18410.7|18320.7|18411.4|18321.4|18413.4|18323.4|18409.9|18319.9|23
1655624810000|2022-06-19 07:46:50|18410.8|18320.8|18413.2|18323.2|18414.6|18324.6|18410.6|18320.6|24
1655624820000|2022-06-19 07:47:00|18410.6|18320.6|18398.6|18308.6|18411.5|18321.5|18397.9|18307.9|36
1655624830000|2022-06-19 07:47:10|18398.8|18308.8|18398.7|18308.7|18400.7|18310.7|18395.8|18305.8|24
1655624840000|2022-06-19 07:47:20|18398.6|18308.6|18386.5|18296.5|18398.7|18308.7|18385.3|18295.3|27
1655624850000|2022-06-19 07:47:30|18379.1|18289.1|18380.4|18290.4|18383.4|18293.4|18377|18287|40
1655624860000|2022-06-19 07:47:40|18379.7|18289.7|18381|18291|18381.4|18291.4|18379.3|18289.3|29
1655624870000|2022-06-19 07:47:50|18380|18290|18375.9|18285.9|18381.9|18291.9|18374.6|18284.6|33
1655624880000|2022-06-19 07:48:00|18376|18286|18388.5|18298.5|18388.5|18298.5|18375.3|18285.3|28
1655624890000|2022-06-19 07:48:10|18385.5|18295.5|18385.5|18295.5|18389.2|18299.2|18381.4|18291.4|30
1655624900000|2022-06-19 07:48:20|18385|18295|18386|18296|18388.2|18298.2|18377.7|18287.7|33
1655624910000|2022-06-19 07:48:30|18384.7|18294.7|18377.6|18287.6|18386|18296|18377.6|18287.6|34
1655624920000|2022-06-19 07:48:40|18377.1|18287.1|18379.9|18289.9|18380.6|18290.6|18377.1|18287.1|33
1655624930000|2022-06-19 07:48:50|18379.6|18289.6|18388.7|18298.7|18388.7|18298.7|18379.1|18289.1|27
1655624940000|2022-06-19 07:49:00|18389.1|18299.1|18383.9|18293.9|18389.8|18299.8|18382.5|18292.5|34
1655624950000|2022-06-19 07:49:10|18384|18294|18383.6|18293.6|18385|18295|18382.6|18292.6|24
1655624960000|2022-06-19 07:49:20|18384.4|18294.4|18376.4|18286.4|18384.4|18294.4|18374|18284|30
1655624970000|2022-06-19 07:49:30|18376.5|18286.5|18336.3|18246.3|18376.8|18286.8|18326.5|18236.5|39
1655624980000|2022-06-19 07:49:40|18338.3|18248.3|18342.1|18252.1|18345.6|18255.6|18332.5|18242.5|35
1655624990000|2022-06-19 07:49:50|18342.6|18252.6|18333.4|18243.4|18342.6|18252.6|18328.1|18238.1|36
1655625000000|2022-06-19 07:50:00|18334.3|18244.3|18319.2|18229.2|18334.3|18244.3|18319.2|18229.2|37
1655625010000|2022-06-19 07:50:10|18319.3|18229.3|18325.5|18235.5|18327.8|18237.8|18312.4|18222.4|37
1655625020000|2022-06-19 07:50:20|18326.3|18236.3|18338.4|18248.4|18338.4|18248.4|18326.3|18236.3|34
1655625030000|2022-06-19 07:50:30|18338.7|18248.7|18335|18245|18345.2|18255.2|18333.3|18243.3|37
1655625040000|2022-06-19 07:50:40|18334.8|18244.8|18333.4|18243.4|18334.9|18244.9|18331.3|18241.3|29
1655625050000|2022-06-19 07:50:50|18333.6|18243.6|18323.3|18233.3|18333.6|18243.6|18322.6|18232.6|30
1655625060000|2022-06-19 07:51:00|18323.2|18233.2|18333.1|18243.1|18335|18245|18323.2|18233.2|33
1655625070000|2022-06-19 07:51:10|18333.2|18243.2|18341|18251|18341.1|18251.1|18332.8|18242.8|30
1655625080000|2022-06-19 07:51:20|18340.9|18250.9|18348.7|18258.7|18349.6|18259.6|18339.4|18249.4|34
1655625090000|2022-06-19 07:51:30|18348.4|18258.4|18349.6|18259.6|18355.3|18265.3|18346.8|18256.8|33
1655625100000|2022-06-19 07:51:40|18351.2|18261.2|18350.4|18260.4|18354.3|18264.3|18348.5|18258.5|35
1655625110000|2022-06-19 07:51:50|18350.5|18260.5|18350.4|18260.4|18351.5|18261.5|18348.1|18258.1|22
1655625120000|2022-06-19 07:52:00|18350.7|18260.7|18353.5|18263.5|18354.8|18264.8|18348.3|18258.3|25
1655625130000|2022-06-19 07:52:10|18350.3|18260.3|18348|18258|18355.7|18265.7|18346.5|18256.5|27
1655625140000|2022-06-19 07:52:20|18345.9|18255.9|18350.5|18260.5|18351|18261|18345.6|18255.6|19
1655625150000|2022-06-19 07:52:30|18350.1|18260.1|18349.9|18259.9|18350.4|18260.4|18349.9|18259.9|17
1655625160000|2022-06-19 07:52:40|18350.4|18260.4|18354.1|18264.1|18354.6|18264.6|18350.4|18260.4|22
1655625170000|2022-06-19 07:52:50|18354.4|18264.4|18341.2|18251.2|18354.5|18264.5|18338.4|18248.4|33
1655625180000|2022-06-19 07:53:00|18341.8|18251.8|18334|18244|18346.1|18256.1|18332.6|18242.6|37
1655625190000|2022-06-19 07:53:10|18335.2|18245.2|18330.8|18240.8|18335.7|18245.7|18328.6|18238.6|34
1655625200000|2022-06-19 07:53:20|18331|18241|18342.8|18252.8|18342.8|18252.8|18326.2|18236.2|34
1655625210000|2022-06-19 07:53:30|18342|18252|18347.5|18257.5|18350.9|18260.9|18341.4|18251.4|35
1655625220000|2022-06-19 07:53:40|18348|18258|18337.3|18247.3|18349.2|18259.2|18333.6|18243.6|27
1655625230000|2022-06-19 07:53:50|18336.9|18246.9|18335.9|18245.9|18338.2|18248.2|18330.4|18240.4|25
1655625240000|2022-06-19 07:54:00|18335.7|18245.7|18340|18250|18340|18250|18335.4|18245.4|27
1655625250000|2022-06-19 07:54:10|18340.3|18250.3|18342.3|18252.3|18343.7|18253.7|18339.1|18249.1|34
1655625260000|2022-06-19 07:54:20|18342.1|18252.1|18344.4|18254.4|18345.4|18255.4|18342.1|18252.1|31
1655625270000|2022-06-19 07:54:30|18343.3|18253.3|18346.6|18256.6|18347.6|18257.6|18337.4|18247.4|29
1655625280000|2022-06-19 07:54:40|18347.6|18257.6|18350.8|18260.8|18350.8|18260.8|18346.7|18256.7|22
1655625290000|2022-06-19 07:54:50|18350.2|18260.2|18352.4|18262.4|18353.5|18263.5|18350|18260|31
1655625300000|2022-06-19 07:55:00|18352.3|18262.3|18352.7|18262.7|18355.1|18265.1|18351.8|18261.8|24
1655625310000|2022-06-19 07:55:10|18352.4|18262.4|18343.1|18253.1|18353.9|18263.9|18343.1|18253.1|19
1655625320000|2022-06-19 07:55:20|18341.6|18251.6|18339.7|18249.7|18346|18256|18339.2|18249.2|33
1655625330000|2022-06-19 07:55:30|18339.3|18249.3|18345.1|18255.1|18345.1|18255.1|18336.4|18246.4|32
1655625340000|2022-06-19 07:55:40|18346.3|18256.3|18347.4|18257.4|18349.2|18259.2|18346.3|18256.3|33
1655625350000|2022-06-19 07:55:50|18347.9|18257.9|18357.1|18267.1|18358.5|18268.5|18347.3|18257.3|30
1655625360000|2022-06-19 07:56:00|18357.4|18267.4|18355.1|18265.1|18358.8|18268.8|18351.6|18261.6|25
1655625370000|2022-06-19 07:56:10|18355.2|18265.2|18354.2|18264.2|18356|18266|18354.1|18264.1|27
1655625380000|2022-06-19 07:56:20|18354.1|18264.1|18358.1|18268.1|18360|18270|18354.1|18264.1|23
1655625390000|2022-06-19 07:56:30|18354.4|18264.4|18356.1|18266.1|18356.1|18266.1|18353.5|18263.5|23
1655625400000|2022-06-19 07:56:40|18356|18266|18356.7|18266.7|18356.7|18266.7|18353.4|18263.4|22
1655625410000|2022-06-19 07:56:50|18356.6|18266.6|18357|18267|18359|18269|18355.3|18265.3|17
1655625420000|2022-06-19 07:57:00|18357.5|18267.5|18356.7|18266.7|18357.7|18267.7|18351.2|18261.2|28
1655625430000|2022-06-19 07:57:10|18356.2|18266.2|18357.7|18267.7|18357.7|18267.7|18355|18265|23
1655625440000|2022-06-19 07:57:20|18358.8|18268.8|18349.3|18259.3|18358.8|18268.8|18349.3|18259.3|27
1655625450000|2022-06-19 07:57:30|18349.8|18259.8|18347.3|18257.3|18349.8|18259.8|18343.4|18253.4|30
1655625460000|2022-06-19 07:57:40|18347.5|18257.5|18344.4|18254.4|18347.5|18257.5|18344|18254|23
1655625470000|2022-06-19 07:57:50|18344|18254|18340.9|18250.9|18345.5|18255.5|18340.7|18250.7|31
1655625480000|2022-06-19 07:58:00|18341.5|18251.5|18339|18249|18341.5|18251.5|18338.2|18248.2|29
1655625490000|2022-06-19 07:58:10|18338.7|18248.7|18329.8|18239.8|18340.5|18250.5|18329.7|18239.7|29
1655625500000|2022-06-19 07:58:20|18329.6|18239.6|18337.3|18247.3|18341.7|18251.7|18328.7|18238.7|28
1655625510000|2022-06-19 07:58:30|18337|18247|18337.6|18247.6|18338.4|18248.4|18337|18247|19
1655625520000|2022-06-19 07:58:40|18337.7|18247.7|18342.6|18252.6|18343.8|18253.8|18337.3|18247.3|23
1655625530000|2022-06-19 07:58:50|18342.5|18252.5|18340.7|18250.7|18342.7|18252.7|18336.1|18246.1|22
1655625540000|2022-06-19 07:59:00|18341|18251|18354.3|18264.3|18355.2|18265.2|18341|18251|26
1655625550000|2022-06-19 07:59:10|18354.1|18264.1|18342.6|18252.6|18354.1|18264.1|18342.6|18252.6|32
1655625560000|2022-06-19 07:59:20|18342|18252|18343.2|18253.2|18350.1|18260.1|18340.5|18250.5|35
1655625570000|2022-06-19 07:59:30|18343.7|18253.7|18336.6|18246.6|18343.7|18253.7|18336.4|18246.4|30
1655625580000|2022-06-19 07:59:40|18336.3|18246.3|18335.2|18245.2|18338.5|18248.5|18335.2|18245.2|24
1655625590000|2022-06-19 07:59:50|18335.6|18245.6|18332.4|18242.4|18337.8|18247.8|18332|18242|21
1655625600000|2022-06-19 08:00:00|18331.3|18241.3|18332.5|18242.5|18334.9|18244.9|18331.3|18241.3|23
1655625610000|2022-06-19 08:00:10|18332.3|18242.3|18321.7|18231.7|18332.8|18242.8|18316.4|18226.4|28
1655625620000|2022-06-19 08:00:20|18320.8|18230.8|18329.5|18239.5|18329.5|18239.5|18320.8|18230.8|35
1655625630000|2022-06-19 08:00:30|18329.6|18239.6|18314.1|18224.1|18329.6|18239.6|18314.1|18224.1|35
1655625640000|2022-06-19 08:00:40|18314.2|18224.2|18323.1|18233.1|18324.5|18234.5|18312.7|18222.7|31
1655625650000|2022-06-19 08:00:50|18323|18233|18322|18232|18323.5|18233.5|18321|18231|35
1655625660000|2022-06-19 08:01:00|18322.4|18232.4|18325|18235|18328.2|18238.2|18321.5|18231.5|28
1655625670000|2022-06-19 08:01:10|18325.4|18235.4|18316.5|18226.5|18325.5|18235.5|18315.8|18225.8|27
1655625680000|2022-06-19 08:01:20|18316.8|18226.8|18313.4|18223.4|18320.6|18230.6|18313|18223|28
1655625690000|2022-06-19 08:01:30|18313.3|18223.3|18319.2|18229.2|18321.4|18231.4|18313.3|18223.3|31
1655625700000|2022-06-19 08:01:40|18319.3|18229.3|18314.3|18224.3|18320.2|18230.2|18314.3|18224.3|26
1655625710000|2022-06-19 08:01:50|18315.2|18225.2|18314.7|18224.7|18316.5|18226.5|18313.3|18223.3|25
1655625720000|2022-06-19 08:02:00|18314|18224|18321.6|18231.6|18323.7|18233.7|18313.5|18223.5|22
1655625730000|2022-06-19 08:02:10|18321.7|18231.7|18321.1|18231.1|18321.7|18231.7|18320.1|18230.1|12
1655625740000|2022-06-19 08:02:20|18321.4|18231.4|18321.2|18231.2|18323.3|18233.3|18320.6|18230.6|25
1655625750000|2022-06-19 08:02:30|18321|18231|18314.1|18224.1|18322.5|18232.5|18311.4|18221.4|33
1655625760000|2022-06-19 08:02:40|18313.5|18223.5|18328.1|18238.1|18328.2|18238.2|18313.5|18223.5|32
1655625770000|2022-06-19 08:02:50|18328.4|18238.4|18350.3|18260.3|18350.5|18260.5|18328.4|18238.4|36
1655625780000|2022-06-19 08:03:00|18350|18260|18348.4|18258.4|18358.9|18268.9|18347.4|18257.4|32
1655625790000|2022-06-19 08:03:10|18348.6|18258.6|18357.4|18267.4|18358.5|18268.5|18347.2|18257.2|34
1655625800000|2022-06-19 08:03:20|18358.6|18268.6|18372.7|18282.7|18375.7|18285.7|18356.9|18266.9|36
1655625810000|2022-06-19 08:03:30|18373.6|18283.6|18368.6|18278.6|18373.6|18283.6|18365.3|18275.3|34
1655625820000|2022-06-19 08:03:40|18370|18280|18366.5|18276.5|18375.5|18285.5|18364.7|18274.7|31
1655625830000|2022-06-19 08:03:50|18366.2|18276.2|18353.2|18263.2|18367.6|18277.6|18351.7|18261.7|36
1655625840000|2022-06-19 08:04:00|18350.3|18260.3|18350.5|18260.5|18353.5|18263.5|18348.2|18258.2|23
1655625850000|2022-06-19 08:04:10|18349.8|18259.8|18350.3|18260.3|18354.2|18264.2|18349.3|18259.3|35
1655625860000|2022-06-19 08:04:20|18351.6|18261.6|18348.1|18258.1|18353.7|18263.7|18346.6|18256.6|35
1655625870000|2022-06-19 08:04:30|18348|18258|18338.1|18248.1|18348|18258|18337.2|18247.2|26
1655625880000|2022-06-19 08:04:40|18338|18248|18323.9|18233.9|18338|18248|18323.9|18233.9|32
1655625890000|2022-06-19 08:04:50|18323.6|18233.6|18324.1|18234.1|18325.6|18235.6|18323.2|18233.2|26
1655625900000|2022-06-19 08:05:00|18324|18234|18327.6|18237.6|18329.7|18239.7|18322.4|18232.4|32
1655625910000|2022-06-19 08:05:10|18328|18238|18336.6|18246.6|18336.6|18246.6|18328|18238|35
1655625920000|2022-06-19 08:05:20|18335.9|18245.9|18338.9|18248.9|18338.9|18248.9|18335.5|18245.5|27
1655625930000|2022-06-19 08:05:30|18338.7|18248.7|18336.9|18246.9|18338.7|18248.7|18336.8|18246.8|9
1655625940000|2022-06-19 08:05:40|18337.7|18247.7|18345.6|18255.6|18347.3|18257.3|18337.5|18247.5|24
1655625950000|2022-06-19 08:05:50|18345.5|18255.5|18345.5|18255.5|18346.3|18256.3|18345.2|18255.2|16
1655625960000|2022-06-19 08:06:00|18345.6|18255.6|18346.7|18256.7|18347.6|18257.6|18344.6|18254.6|18
1655625970000|2022-06-19 08:06:10|18345.9|18255.9|18348.1|18258.1|18348.1|18258.1|18345.6|18255.6|27
1655625980000|2022-06-19 08:06:20|18347.9|18257.9|18350.5|18260.5|18350.8|18260.8|18347.8|18257.8|29
1655625990000|2022-06-19 08:06:30|18350.3|18260.3|18347.3|18257.3|18350.8|18260.8|18345.3|18255.3|17
1655626000000|2022-06-19 08:06:40|18347.8|18257.8|18374.9|18284.9|18374.9|18284.9|18346.8|18256.8|32
1655626010000|2022-06-19 08:06:50|18375.4|18285.4|18359.7|18269.7|18376|18286|18359.7|18269.7|34
1655626020000|2022-06-19 08:07:00|18359.9|18269.9|18361|18271|18364.9|18274.9|18352.8|18262.8|34
1655626030000|2022-06-19 08:07:10|18363.5|18273.5|18378.5|18288.5|18380.5|18290.5|18363.5|18273.5|35
1655626040000|2022-06-19 08:07:20|18378.9|18288.9|18377.6|18287.6|18381.6|18291.6|18374.1|18284.1|31
1655626050000|2022-06-19 08:07:30|18375.9|18285.9|18385.1|18295.1|18385.1|18295.1|18375.9|18285.9|34
1655626060000|2022-06-19 08:07:40|18386|18296|18397|18307|18403.2|18313.2|18384.6|18294.6|37
1655626070000|2022-06-19 08:07:50|18396.6|18306.6|18392.1|18302.1|18399.5|18309.5|18392.1|18302.1|32
1655626080000|2022-06-19 08:08:00|18392.2|18302.2|18385.4|18295.4|18392.2|18302.2|18383.2|18293.2|33
1655626090000|2022-06-19 08:08:10|18384.5|18294.5|18377.3|18287.3|18384.5|18294.5|18376.7|18286.7|25
1655626100000|2022-06-19 08:08:20|18377.2|18287.2|18381|18291|18381.4|18291.4|18376.8|18286.8|30
1655626110000|2022-06-19 08:08:30|18383.1|18293.1|18388.6|18298.6|18392.9|18302.9|18382.2|18292.2|29
1655626120000|2022-06-19 08:08:40|18388.8|18298.8|18377.3|18287.3|18388.8|18298.8|18377.3|18287.3|28
1655626130000|2022-06-19 08:08:50|18377.2|18287.2|18380.9|18290.9|18380.9|18290.9|18377|18287|22
1655626140000|2022-06-19 08:09:00|18380.8|18290.8|18392.6|18302.6|18394|18304|18380.8|18290.8|34
1655626150000|2022-06-19 08:09:10|18393.2|18303.2|18391.1|18301.1|18393.2|18303.2|18384.2|18294.2|35
1655626160000|2022-06-19 08:09:20|18394.7|18304.7|18385.9|18295.9|18399.6|18309.6|18385.9|18295.9|34
1655626170000|2022-06-19 08:09:30|18384.2|18294.2|18382.8|18292.8|18386.8|18296.8|18381.1|18291.1|27
1655626180000|2022-06-19 08:09:40|18387.1|18297.1|18395.4|18305.4|18395.7|18305.7|18387.1|18297.1|29
1655626190000|2022-06-19 08:09:50|18395.5|18305.5|18397.1|18307.1|18401.4|18311.4|18394.2|18304.2|30
1655626200000|2022-06-19 08:10:00|18397|18307|18379.4|18289.4|18397.7|18307.7|18379.4|18289.4|34
1655626210000|2022-06-19 08:10:10|18378.9|18288.9|18372.9|18282.9|18381.5|18291.5|18371.4|18281.4|35
1655626220000|2022-06-19 08:10:20|18372.5|18282.5|18367.9|18277.9|18378.2|18288.2|18366.8|18276.8|37
1655626230000|2022-06-19 08:10:30|18368.2|18278.2|18351.1|18261.1|18368.2|18278.2|18347.5|18257.5|33
1655626240000|2022-06-19 08:10:40|18350.4|18260.4|18358.5|18268.5|18358.5|18268.5|18342.2|18252.2|38
1655626250000|2022-06-19 08:10:50|18357.1|18267.1|18344.4|18254.4|18363.5|18273.5|18344|18254|34
1655626260000|2022-06-19 08:11:00|18344.3|18254.3|18343.9|18253.9|18344.5|18254.5|18335.4|18245.4|31
1655626270000|2022-06-19 08:11:10|18344|18254|18339.4|18249.4|18344.1|18254.1|18338.1|18248.1|35
1655626280000|2022-06-19 08:11:20|18339.6|18249.6|18340.6|18250.6|18341|18251|18336.3|18246.3|29
1655626290000|2022-06-19 08:11:30|18341.1|18251.1|18345.8|18255.8|18345.8|18255.8|18340.5|18250.5|19
1655626300000|2022-06-19 08:11:40|18346.3|18256.3|18359.6|18269.6|18360.3|18270.3|18346.2|18256.2|33
1655626310000|2022-06-19 08:11:50|18362.7|18272.7|18360.3|18270.3|18363.1|18273.1|18357.5|18267.5|32
1655626320000|2022-06-19 08:12:00|18360|18270|18362.9|18272.9|18364.2|18274.2|18357.3|18267.3|23
1655626330000|2022-06-19 08:12:10|18363.2|18273.2|18371.3|18281.3|18371.3|18281.3|18362.7|18272.7|24
1655626340000|2022-06-19 08:12:20|18371.7|18281.7|18312.4|18222.4|18373.5|18283.5|18312.4|18222.4|40
1655626350000|2022-06-19 08:12:30|18312.9|18222.9|18319.7|18229.7|18319.8|18229.8|18312.9|18222.9|27
1655626360000|2022-06-19 08:12:40|18319.4|18229.4|18316.3|18226.3|18319.4|18229.4|18315.2|18225.2|32
1655626370000|2022-06-19 08:12:50|18315.7|18225.7|18313.1|18223.1|18317|18227|18311.6|18221.6|31
1655626380000|2022-06-19 08:13:00|18313|18223|18317.3|18227.3|18320.2|18230.2|18312.6|18222.6|27
1655626390000|2022-06-19 08:13:10|18317.4|18227.4|18300.7|18210.7|18317.4|18227.4|18300.7|18210.7|33
1655626400000|2022-06-19 08:13:20|18300.1|18210.1|18310.4|18220.4|18310.4|18220.4|18300.1|18210.1|33
1655626410000|2022-06-19 08:13:30|18310.6|18220.6|18311|18221|18314.6|18224.6|18310.2|18220.2|31
1655626420000|2022-06-19 08:13:40|18310.7|18220.7|18305.1|18215.1|18311.1|18221.1|18305.1|18215.1|26
1655626430000|2022-06-19 08:13:50|18305.3|18215.3|18310.6|18220.6|18316.5|18226.5|18305.3|18215.3|35
1655626440000|2022-06-19 08:14:00|18310.8|18220.8|18319.2|18229.2|18320.9|18230.9|18310.8|18220.8|31
1655626450000|2022-06-19 08:14:10|18319.1|18229.1|18331.3|18241.3|18333.3|18243.3|18318.5|18228.5|35
1655626460000|2022-06-19 08:14:20|18333.2|18243.2|18333.1|18243.1|18333.2|18243.2|18330.2|18240.2|26
1655626470000|2022-06-19 08:14:30|18333|18243|18336.5|18246.5|18336.9|18246.9|18332.2|18242.2|24
1655626480000|2022-06-19 08:14:40|18336.3|18246.3|18336.5|18246.5|18336.8|18246.8|18336.2|18246.2|20
1655626490000|2022-06-19 08:14:50|18336.7|18246.7|18334.8|18244.8|18337.4|18247.4|18332|18242|27
1655626500000|2022-06-19 08:15:00|18337.2|18247.2|18352.9|18262.9|18353.8|18263.8|18332.3|18242.3|33
1655626510000|2022-06-19 08:15:10|18351|18261|18356.5|18266.5|18359.7|18269.7|18350.4|18260.4|34
1655626520000|2022-06-19 08:15:20|18357.1|18267.1|18367.2|18277.2|18367.7|18277.7|18351.4|18261.4|34
1655626530000|2022-06-19 08:15:30|18367.3|18277.3|18363.7|18273.7|18369.1|18279.1|18363.4|18273.4|33
1655626540000|2022-06-19 08:15:40|18364.1|18274.1|18351.5|18261.5|18364.2|18274.2|18348.6|18258.6|33
1655626550000|2022-06-19 08:15:50|18351.9|18261.9|18351.9|18261.9|18352.8|18262.8|18350.2|18260.2|15
1655626560000|2022-06-19 08:16:00|18352|18262|18359.6|18269.6|18359.7|18269.7|18350|18260|20
1655626570000|2022-06-19 08:16:10|18359.2|18269.2|18365.9|18275.9|18365.9|18275.9|18359.1|18269.1|23
1655626580000|2022-06-19 08:16:20|18369.1|18279.1|18360|18270|18370|18280|18360|18270|29
1655626590000|2022-06-19 08:16:30|18360.7|18270.7|18357.8|18267.8|18360.7|18270.7|18357.1|18267.1|20
1655626600000|2022-06-19 08:16:40|18357.6|18267.6|18354.7|18264.7|18358.5|18268.5|18354.7|18264.7|32
1655626610000|2022-06-19 08:16:50|18353.3|18263.3|18349|18259|18353.3|18263.3|18348.5|18258.5|29
1655626620000|2022-06-19 08:17:00|18350.2|18260.2|18357.1|18267.1|18359.1|18269.1|18350.2|18260.2|18
1655626630000|2022-06-19 08:17:10|18357|18267|18351.3|18261.3|18357.8|18267.8|18350.4|18260.4|33
1655626640000|2022-06-19 08:17:20|18352.5|18262.5|18349.2|18259.2|18354.3|18264.3|18348.8|18258.8|21
1655626650000|2022-06-19 08:17:30|18350.2|18260.2|18350.2|18260.2|18352.5|18262.5|18348.8|18258.8|28
1655626660000|2022-06-19 08:17:40|18349.8|18259.8|18350.9|18260.9|18352|18262|18343.2|18253.2|27
1655626670000|2022-06-19 08:17:50|18351.8|18261.8|18352.1|18262.1|18352.2|18262.2|18351.5|18261.5|18
1655626680000|2022-06-19 08:18:00|18352|18262|18348.3|18258.3|18352.1|18262.1|18348.1|18258.1|19
1655626690000|2022-06-19 08:18:10|18348.1|18258.1|18352.1|18262.1|18353|18263|18345.9|18255.9|17
1655626700000|2022-06-19 08:18:20|18352.9|18262.9|18354.5|18264.5|18354.5|18264.5|18351|18261|32
1655626710000|2022-06-19 08:18:30|18354.3|18264.3|18358.3|18268.3|18360.3|18270.3|18353.4|18263.4|26
1655626720000|2022-06-19 08:18:40|18359.2|18269.2|18361.6|18271.6|18362.8|18272.8|18357.6|18267.6|25
1655626730000|2022-06-19 08:18:50|18359.6|18269.6|18360|18270|18361.1|18271.1|18357.5|18267.5|25
1655626740000|2022-06-19 08:19:00|18360.1|18270.1|18359|18269|18360.6|18270.6|18357.1|18267.1|28
1655626750000|2022-06-19 08:19:10|18360.5|18270.5|18358.9|18268.9|18361.1|18271.1|18355.3|18265.3|28
1655626760000|2022-06-19 08:19:20|18358.8|18268.8|18359.9|18269.9|18361.5|18271.5|18358.8|18268.8|20
1655626770000|2022-06-19 08:19:30|18361.6|18271.6|18364.5|18274.5|18365.3|18275.3|18359.6|18269.6|20
1655626780000|2022-06-19 08:19:40|18368.7|18278.7|18397.2|18307.2|18397.5|18307.5|18368.7|18278.7|32
1655626790000|2022-06-19 08:19:50|18397.5|18307.5|18386|18296|18397.5|18307.5|18385.7|18295.7|37
1655626800000|2022-06-19 08:20:00|18385.7|18295.7|18390.8|18300.8|18395.1|18305.1|18382.6|18292.6|38
1655626810000|2022-06-19 08:20:10|18392|18302|18399.4|18309.4|18402.8|18312.8|18385|18295|37
1655626820000|2022-06-19 08:20:20|18398.9|18308.9|18410.9|18320.9|18413|18323|18398.6|18308.6|37
1655626830000|2022-06-19 08:20:30|18410.8|18320.8|18414|18324|18414.3|18324.3|18410.4|18320.4|34
1655626840000|2022-06-19 08:20:40|18413.9|18323.9|18418.6|18328.6|18423|18333|18413.7|18323.7|33
1655626850000|2022-06-19 08:20:50|18418.9|18328.9|18410.2|18320.2|18418.9|18328.9|18409.7|18319.7|37
1655626860000|2022-06-19 08:21:00|18409.8|18319.8|18410|18320|18410.4|18320.4|18405.9|18315.9|31
1655626870000|2022-06-19 08:21:10|18410.1|18320.1|18415.3|18325.3|18415.6|18325.6|18408.5|18318.5|28
1655626880000|2022-06-19 08:21:20|18415.4|18325.4|18419.4|18329.4|18419.4|18329.4|18411.7|18321.7|36
1655626890000|2022-06-19 08:21:30|18419.7|18329.7|18412.5|18322.5|18419.7|18329.7|18410.8|18320.8|25
1655626900000|2022-06-19 08:21:40|18412.8|18322.8|18401.2|18311.2|18412.8|18322.8|18401.2|18311.2|28
1655626910000|2022-06-19 08:21:50|18400.4|18310.4|18398.2|18308.2|18402|18312|18395.9|18305.9|34
1655626920000|2022-06-19 08:22:00|18398|18308|18396.5|18306.5|18402.3|18312.3|18396.5|18306.5|27
1655626930000|2022-06-19 08:22:10|18396.8|18306.8|18410.1|18320.1|18412.5|18322.5|18396.8|18306.8|32
1655626940000|2022-06-19 08:22:20|18410.4|18320.4|18421.8|18331.8|18421.9|18331.9|18410.3|18320.3|33
1655626950000|2022-06-19 08:22:30|18423.4|18333.4|18417.3|18327.3|18427.6|18337.6|18413.2|18323.2|31
1655626960000|2022-06-19 08:22:40|18417.8|18327.8|18422.5|18332.5|18423.4|18333.4|18417.8|18327.8|21
1655626970000|2022-06-19 08:22:50|18422.4|18332.4|18425.3|18335.3|18425.5|18335.5|18421.6|18331.6|21
1655626980000|2022-06-19 08:23:00|18424.8|18334.8|18419.6|18329.6|18425.9|18335.9|18419.2|18329.2|28
1655626990000|2022-06-19 08:23:10|18419.2|18329.2|18419.1|18329.1|18422|18332|18415.4|18325.4|38
1655627000000|2022-06-19 08:23:20|18419.8|18329.8|18419|18329|18419.8|18329.8|18417.7|18327.7|19
1655627010000|2022-06-19 08:23:30|18418.9|18328.9|18433|18343|18434|18344|18417.6|18327.6|38
1655627020000|2022-06-19 08:23:40|18434.3|18344.3|18440.4|18350.4|18446.6|18356.6|18429.6|18339.6|37
1655627030000|2022-06-19 08:23:50|18442.2|18352.2|18447.8|18357.8|18449|18359|18442|18352|34
1655627040000|2022-06-19 08:24:00|18449.1|18359.1|18441.7|18351.7|18450.4|18360.4|18441.7|18351.7|32
1655627050000|2022-06-19 08:24:10|18442|18352|18461.3|18371.3|18461.3|18371.3|18426.7|18336.7|34
1655627060000|2022-06-19 08:24:20|18461.6|18371.6|18465.5|18375.5|18467.4|18377.4|18457.5|18367.5|35
1655627070000|2022-06-19 08:24:30|18465.3|18375.3|18463.6|18373.6|18465.6|18375.6|18460.1|18370.1|33
1655627080000|2022-06-19 08:24:40|18463.7|18373.7|18461.5|18371.5|18463.9|18373.9|18458|18368|32
1655627090000|2022-06-19 08:24:50|18462|18372|18460.7|18370.7|18462.4|18372.4|18459.7|18369.7|24
1655627100000|2022-06-19 08:25:00|18461.1|18371.1|18456.8|18366.8|18461.5|18371.5|18456.4|18366.4|26
1655627110000|2022-06-19 08:25:10|18458.1|18368.1|18440.8|18350.8|18458.8|18368.8|18439.8|18349.8|33
1655627120000|2022-06-19 08:25:20|18441.3|18351.3|18450.5|18360.5|18452.4|18362.4|18440.5|18350.5|35
1655627130000|2022-06-19 08:25:30|18450.7|18360.7|18445.1|18355.1|18451.1|18361.1|18444.7|18354.7|35
1655627140000|2022-06-19 08:25:40|18445|18355|18447.3|18357.3|18447.8|18357.8|18442.2|18352.2|26
1655627150000|2022-06-19 08:25:50|18447.5|18357.5|18446.5|18356.5|18447.7|18357.7|18446.2|18356.2|23
1655627160000|2022-06-19 08:26:00|18446.4|18356.4|18453.4|18363.4|18454.6|18364.6|18446.4|18356.4|32
1655627170000|2022-06-19 08:26:10|18453.1|18363.1|18440.9|18350.9|18455|18365|18440.6|18350.6|30
1655627180000|2022-06-19 08:26:20|18440.7|18350.7|18458.3|18368.3|18460.1|18370.1|18440.3|18350.3|30
1655627190000|2022-06-19 08:26:30|18455.9|18365.9|18459.1|18369.1|18459.6|18369.6|18455.6|18365.6|30
1655627200000|2022-06-19 08:26:40|18461.6|18371.6|18466.3|18376.3|18469.5|18379.5|18460.2|18370.2|33
1655627210000|2022-06-19 08:26:50|18466.2|18376.2|18465.5|18375.5|18468.6|18378.6|18465.3|18375.3|30
1655627220000|2022-06-19 08:27:00|18465.1|18375.1|18465|18375|18465.6|18375.6|18462|18372|28
1655627230000|2022-06-19 08:27:10|18464.4|18374.4|18463.9|18373.9|18464.6|18374.6|18462.6|18372.6|25
1655627240000|2022-06-19 08:27:20|18464.1|18374.1|18462.2|18372.2|18464.7|18374.7|18462|18372|22
1655627250000|2022-06-19 08:27:30|18462.1|18372.1|18458.6|18368.6|18463.1|18373.1|18458.4|18368.4|27
1655627260000|2022-06-19 08:27:40|18458.5|18368.5|18465.7|18375.7|18467.7|18377.7|18452.5|18362.5|31
1655627270000|2022-06-19 08:27:50|18467.5|18377.5|18469.5|18379.5|18469.5|18379.5|18467.4|18377.4|26
1655627280000|2022-06-19 08:28:00|18469|18379|18468.1|18378.1|18469.3|18379.3|18464.7|18374.7|23
1655627290000|2022-06-19 08:28:10|18464.6|18374.6|18461.2|18371.2|18465.7|18375.7|18460.6|18370.6|19
1655627300000|2022-06-19 08:28:20|18461.5|18371.5|18459.8|18369.8|18461.5|18371.5|18459.8|18369.8|27
1655627310000|2022-06-19 08:28:30|18459.9|18369.9|18457.3|18367.3|18461.2|18371.2|18451.8|18361.8|29
1655627320000|2022-06-19 08:28:40|18462.1|18372.1|18460.4|18370.4|18465.4|18375.4|18460.4|18370.4|34
1655627330000|2022-06-19 08:28:50|18459.7|18369.7|18458.5|18368.5|18459.7|18369.7|18455.4|18365.4|26
1655627340000|2022-06-19 08:29:00|18459.9|18369.9|18457.7|18367.7|18459.9|18369.9|18457.4|18367.4|27
1655627350000|2022-06-19 08:29:10|18458.1|18368.1|18457.5|18367.5|18458.2|18368.2|18456.3|18366.3|19
1655627360000|2022-06-19 08:29:20|18457.8|18367.8|18449.4|18359.4|18457.8|18367.8|18449.4|18359.4|34
1655627370000|2022-06-19 08:29:30|18449.7|18359.7|18448.7|18358.7|18450.5|18360.5|18448.4|18358.4|15
1655627380000|2022-06-19 08:29:40|18448.1|18358.1|18457.1|18367.1|18457.1|18367.1|18447.8|18357.8|26
1655627390000|2022-06-19 08:29:50|18457.6|18367.6|18497.3|18407.3|18504.5|18414.5|18456.8|18366.8|35
1655627400000|2022-06-19 08:30:00|18495.5|18405.5|18498.5|18408.5|18514.8|18424.8|18494.2|18404.2|38
1655627410000|2022-06-19 08:30:10|18500|18410|18517.7|18427.7|18518.1|18428.1|18499.2|18409.2|36
1655627420000|2022-06-19 08:30:20|18522.6|18432.6|18545.2|18455.2|18547.3|18457.3|18522.3|18432.3|38
1655627430000|2022-06-19 08:30:30|18540.8|18450.8|18533.5|18443.5|18540.8|18450.8|18531.3|18441.3|38
1655627440000|2022-06-19 08:30:40|18534.9|18444.9|18539.8|18449.8|18541.2|18451.2|18528.7|18438.7|37
1655627450000|2022-06-19 08:30:50|18547.6|18457.6|18563.4|18473.4|18564.3|18474.3|18547.6|18457.6|36
1655627460000|2022-06-19 08:31:00|18563.8|18473.8|18611.7|18521.7|18615.3|18525.3|18563.8|18473.8|38
1655627470000|2022-06-19 08:31:10|18608.4|18518.4|18593.3|18503.3|18612.4|18522.4|18591.7|18501.7|38
1655627480000|2022-06-19 08:31:20|18595.4|18505.4|18630.3|18540.3|18642.5|18552.5|18595.4|18505.4|36
1655627490000|2022-06-19 08:31:30|18631.1|18541.1|18613.4|18523.4|18631.1|18541.1|18602.6|18512.6|39
1655627500000|2022-06-19 08:31:40|18617.7|18527.7|18666.9|18576.9|18671.4|18581.4|18617.7|18527.7|39
1655627510000|2022-06-19 08:31:50|18666.1|18576.1|18648.3|18558.3|18668.7|18578.7|18629.3|18539.3|39
1655627520000|2022-06-19 08:32:00|18644.3|18554.3|18659|18569|18661.4|18571.4|18640|18550|35
1655627530000|2022-06-19 08:32:10|18656.7|18566.7|18664.8|18574.8|18672.4|18582.4|18656.4|18566.4|40
1655627540000|2022-06-19 08:32:20|18663.8|18573.8|18650.9|18560.9|18667.9|18577.9|18650.9|18560.9|38
1655627550000|2022-06-19 08:32:30|18651.5|18561.5|18649.4|18559.4|18657.2|18567.2|18642.9|18552.9|39
1655627560000|2022-06-19 08:32:40|18649.1|18559.1|18645.5|18555.5|18650.1|18560.1|18643.5|18553.5|37
1655627570000|2022-06-19 08:32:50|18653.5|18563.5|18656.3|18566.3|18663.6|18573.6|18653.5|18563.5|39
1655627580000|2022-06-19 08:33:00|18656.8|18566.8|18647.1|18557.1|18657.8|18567.8|18646.4|18556.4|36
1655627590000|2022-06-19 08:33:10|18645.8|18555.8|18647.5|18557.5|18653.6|18563.6|18640.7|18550.7|37
1655627600000|2022-06-19 08:33:20|18646.9|18556.9|18657.9|18567.9|18657.9|18567.9|18642.8|18552.8|37
1655627610000|2022-06-19 08:33:30|18665.1|18575.1|18662.3|18572.3|18665.1|18575.1|18661.1|18571.1|31
1655627620000|2022-06-19 08:33:40|18661.9|18571.9|18659.2|18569.2|18662|18572|18648.4|18558.4|32
1655627630000|2022-06-19 08:33:50|18658.1|18568.1|18662.5|18572.5|18663|18573|18647.4|18557.4|34
1655627640000|2022-06-19 08:34:00|18660.8|18570.8|18689.3|18599.3|18690.8|18600.8|18660.8|18570.8|37
1655627650000|2022-06-19 08:34:10|18689.4|18599.4|18670.8|18580.8|18689.7|18599.7|18670.8|18580.8|38
1655627660000|2022-06-19 08:34:20|18670|18580|18680|18590|18680|18590|18665.9|18575.9|32
1655627670000|2022-06-19 08:34:30|18684.1|18594.1|18684.4|18594.4|18686.7|18596.7|18675.4|18585.4|35
1655627680000|2022-06-19 08:34:40|18685.7|18595.7|18680.6|18590.6|18685.7|18595.7|18679.1|18589.1|31
1655627690000|2022-06-19 08:34:50|18680.9|18590.9|18666.8|18576.8|18681.2|18591.2|18666.1|18576.1|32
1655627700000|2022-06-19 08:35:00|18666.3|18576.3|18665.3|18575.3|18666.8|18576.8|18659.9|18569.9|28
1655627710000|2022-06-19 08:35:10|18665.2|18575.2|18649.2|18559.2|18665.2|18575.2|18648.4|18558.4|35
1655627720000|2022-06-19 08:35:20|18649.4|18559.4|18639.2|18549.2|18650.3|18560.3|18636.8|18546.8|36
1655627730000|2022-06-19 08:35:30|18638.9|18548.9|18626.3|18536.3|18638.9|18548.9|18625.6|18535.6|32
1655627740000|2022-06-19 08:35:40|18624.4|18534.4|18641.5|18551.5|18651|18561|18624.4|18534.4|36
1655627750000|2022-06-19 08:35:50|18643.1|18553.1|18624.2|18534.2|18643.1|18553.1|18621.7|18531.7|34
1655627760000|2022-06-19 08:36:00|18627.6|18537.6|18625.2|18535.2|18633|18543|18624.3|18534.3|34
1655627770000|2022-06-19 08:36:10|18625.4|18535.4|18611.9|18521.9|18625.5|18535.5|18611.3|18521.3|34
1655627780000|2022-06-19 08:36:20|18611.8|18521.8|18628.5|18538.5|18628.9|18538.9|18610.3|18520.3|32
1655627790000|2022-06-19 08:36:30|18629.9|18539.9|18630.2|18540.2|18633.4|18543.4|18622.7|18532.7|38
1655627800000|2022-06-19 08:36:40|18630.3|18540.3|18631.4|18541.4|18632.7|18542.7|18629.3|18539.3|27
1655627810000|2022-06-19 08:36:50|18631.2|18541.2|18630.9|18540.9|18631.8|18541.8|18629.3|18539.3|32
1655627820000|2022-06-19 08:37:00|18629.8|18539.8|18630.4|18540.4|18631|18541|18629.8|18539.8|11
1655627830000|2022-06-19 08:37:10|18630.8|18540.8|18631.1|18541.1|18631.5|18541.5|18622.9|18532.9|30
1655627840000|2022-06-19 08:37:20|18630.6|18540.6|18629.4|18539.4|18631.5|18541.5|18628.5|18538.5|28
1655627850000|2022-06-19 08:37:30|18629.3|18539.3|18624.3|18534.3|18629.4|18539.4|18623.8|18533.8|28
1655627860000|2022-06-19 08:37:40|18624.1|18534.1|18624.7|18534.7|18629.1|18539.1|18620|18530|29
1655627870000|2022-06-19 08:37:50|18625|18535|18622.9|18532.9|18625|18535|18622.9|18532.9|15
1655627880000|2022-06-19 08:38:00|18622.8|18532.8|18607.7|18517.7|18622.8|18532.8|18607.7|18517.7|35
1655627890000|2022-06-19 08:38:10|18607.6|18517.6|18608.3|18518.3|18611.5|18521.5|18603.7|18513.7|34
1655627900000|2022-06-19 08:38:20|18608.2|18518.2|18605.5|18515.5|18612.5|18522.5|18604.8|18514.8|30
1655627910000|2022-06-19 08:38:30|18604.8|18514.8|18603.8|18513.8|18605.4|18515.4|18602.6|18512.6|22
1655627920000|2022-06-19 08:38:40|18603|18513|18598.2|18508.2|18603.6|18513.6|18595.2|18505.2|27
1655627930000|2022-06-19 08:38:50|18598.4|18508.4|18594|18504|18598.7|18508.7|18593.7|18503.7|32
1655627940000|2022-06-19 08:39:00|18596.4|18506.4|18602|18512|18602.6|18512.6|18595.6|18505.6|25
1655627950000|2022-06-19 08:39:10|18602.1|18512.1|18616.6|18526.6|18619.1|18529.1|18601.1|18511.1|36
1655627960000|2022-06-19 08:39:20|18616.1|18526.1|18623|18533|18623.2|18533.2|18615.1|18525.1|34
1655627970000|2022-06-19 08:39:30|18621.6|18531.6|18622.5|18532.5|18635|18545|18620.3|18530.3|35
1655627980000|2022-06-19 08:39:40|18622.4|18532.4|18616.5|18526.5|18622.9|18532.9|18614.6|18524.6|28
1655627990000|2022-06-19 08:39:50|18617.7|18527.7|18612.9|18522.9|18622.7|18532.7|18612.7|18522.7|32
1655628000000|2022-06-19 08:40:00|18612.7|18522.7|18619.6|18529.6|18619.6|18529.6|18612.2|18522.2|30
1655628010000|2022-06-19 08:40:10|18619.4|18529.4|18617.7|18527.7|18624.4|18534.4|18617.7|18527.7|34
1655628020000|2022-06-19 08:40:20|18618.3|18528.3|18615|18525|18620|18530|18614.9|18524.9|26
1655628030000|2022-06-19 08:40:30|18614.1|18524.1|18601|18511|18615.3|18525.3|18601|18511|33
1655628040000|2022-06-19 08:40:40|18601.3|18511.3|18608.6|18518.6|18612.8|18522.8|18600|18510|33
1655628050000|2022-06-19 08:40:50|18607.3|18517.3|18602.7|18512.7|18607.8|18517.8|18602.7|18512.7|22
1655628060000|2022-06-19 08:41:00|18603.5|18513.5|18606.1|18516.1|18606.8|18516.8|18595.8|18505.8|28
1655628070000|2022-06-19 08:41:10|18606.2|18516.2|18609|18519|18610.5|18520.5|18602.4|18512.4|33
1655628080000|2022-06-19 08:41:20|18609.6|18519.6|18609|18519|18609.6|18519.6|18606.6|18516.6|20
1655628090000|2022-06-19 08:41:30|18609.1|18519.1|18604.4|18514.4|18610.3|18520.3|18604.2|18514.2|27
1655628100000|2022-06-19 08:41:40|18604.6|18514.6|18598.9|18508.9|18605.6|18515.6|18597|18507|29
1655628110000|2022-06-19 08:41:50|18599.4|18509.4|18596.9|18506.9|18600.7|18510.7|18585.7|18495.7|36
1655628120000|2022-06-19 08:42:00|18597.1|18507.1|18590.3|18500.3|18597.1|18507.1|18590.3|18500.3|29
1655628130000|2022-06-19 08:42:10|18590.2|18500.2|18582.4|18492.4|18590.2|18500.2|18581.7|18491.7|34
1655628140000|2022-06-19 08:42:20|18582.8|18492.8|18597.5|18507.5|18597.5|18507.5|18582.3|18492.3|27
1655628150000|2022-06-19 08:42:30|18597.8|18507.8|18600.9|18510.9|18604|18514|18597.5|18507.5|26
1655628160000|2022-06-19 08:42:40|18601.4|18511.4|18599.4|18509.4|18604.4|18514.4|18599.2|18509.2|22
1655628170000|2022-06-19 08:42:50|18599.6|18509.6|18601.1|18511.1|18601.2|18511.2|18599.5|18509.5|20
1655628180000|2022-06-19 08:43:00|18600.6|18510.6|18601.1|18511.1|18601.5|18511.5|18600.4|18510.4|19
1655628190000|2022-06-19 08:43:10|18600.6|18510.6|18603.4|18513.4|18604|18514|18600.6|18510.6|18
1655628200000|2022-06-19 08:43:20|18604.6|18514.6|18601.6|18511.6|18604.7|18514.7|18601.2|18511.2|26
1655628210000|2022-06-19 08:43:30|18603.8|18513.8|18611|18521|18611.1|18521.1|18603.2|18513.2|29
1655628220000|2022-06-19 08:43:40|18611.1|18521.1|18621.9|18531.9|18622.5|18532.5|18611.1|18521.1|25
1655628230000|2022-06-19 08:43:50|18622.3|18532.3|18615.5|18525.5|18622.8|18532.8|18613.6|18523.6|32
1655628240000|2022-06-19 08:44:00|18615.4|18525.4|18613.5|18523.5|18616|18526|18610.3|18520.3|26
1655628250000|2022-06-19 08:44:10|18613.4|18523.4|18609.3|18519.3|18613.4|18523.4|18608.1|18518.1|21
1655628260000|2022-06-19 08:44:20|18609.2|18519.2|18611.3|18521.3|18614.1|18524.1|18600.9|18510.9|35
1655628270000|2022-06-19 08:44:30|18611.1|18521.1|18611.7|18521.7|18612.7|18522.7|18599.9|18509.9|33
1655628280000|2022-06-19 08:44:40|18611.3|18521.3|18620.4|18530.4|18621.1|18531.1|18607.5|18517.5|35
1655628290000|2022-06-19 08:44:50|18620.6|18530.6|18621.5|18531.5|18622.6|18532.6|18612.8|18522.8|35
1655628300000|2022-06-19 08:45:00|18621.3|18531.3|18614.9|18524.9|18623.8|18533.8|18612.3|18522.3|34
1655628310000|2022-06-19 08:45:10|18613.5|18523.5|18605.3|18515.3|18613.5|18523.5|18605.3|18515.3|33
1655628320000|2022-06-19 08:45:20|18606.4|18516.4|18600.8|18510.8|18606.4|18516.4|18600.8|18510.8|30
1655628330000|2022-06-19 08:45:30|18599.4|18509.4|18593.7|18503.7|18601.4|18511.4|18593.6|18503.6|29
1655628340000|2022-06-19 08:45:40|18593.5|18503.5|18579.6|18489.6|18594.5|18504.5|18579.6|18489.6|31
1655628350000|2022-06-19 08:45:50|18579.8|18489.8|18576.2|18486.2|18580.7|18490.7|18575.4|18485.4|34
1655628360000|2022-06-19 08:46:00|18575.1|18485.1|18585.6|18495.6|18586.2|18496.2|18574.3|18484.3|35
1655628370000|2022-06-19 08:46:10|18579.1|18489.1|18577.5|18487.5|18579.3|18489.3|18573.8|18483.8|31
1655628380000|2022-06-19 08:46:20|18577.6|18487.6|18579.5|18489.5|18582.6|18492.6|18572.4|18482.4|33
1655628390000|2022-06-19 08:46:30|18578.9|18488.9|18579.4|18489.4|18580.7|18490.7|18575.9|18485.9|24
1655628400000|2022-06-19 08:46:40|18577.7|18487.7|18571.1|18481.1|18580.8|18490.8|18570.8|18480.8|28
1655628410000|2022-06-19 08:46:50|18571|18481|18571.4|18481.4|18572.4|18482.4|18570.8|18480.8|20
1655628420000|2022-06-19 08:47:00|18571.7|18481.7|18570.6|18480.6|18572|18482|18567.7|18477.7|24
1655628430000|2022-06-19 08:47:10|18569.4|18479.4|18566.6|18476.6|18571.5|18481.5|18566.6|18476.6|26
1655628440000|2022-06-19 08:47:20|18564.5|18474.5|18563.6|18473.6|18565.6|18475.6|18562.4|18472.4|29
1655628450000|2022-06-19 08:47:30|18569.3|18479.3|18572.9|18482.9|18574.3|18484.3|18569.3|18479.3|29
1655628460000|2022-06-19 08:47:40|18573.1|18483.1|18572.6|18482.6|18573.6|18483.6|18572|18482|28
1655628470000|2022-06-19 08:47:50|18573.4|18483.4|18574|18484|18576.5|18486.5|18572.8|18482.8|28
1655628480000|2022-06-19 08:48:00|18572.6|18482.6|18571.6|18481.6|18573.5|18483.5|18571.3|18481.3|23
1655628490000|2022-06-19 08:48:10|18571.4|18481.4|18572.3|18482.3|18572.4|18482.4|18569.4|18479.4|21
1655628500000|2022-06-19 08:48:20|18572.8|18482.8|18582.8|18492.8|18583.2|18493.2|18571.8|18481.8|21
1655628510000|2022-06-19 08:48:30|18583.1|18493.1|18585.9|18495.9|18587.7|18497.7|18582|18492|17
1655628520000|2022-06-19 08:48:40|18585.6|18495.6|18590.2|18500.2|18591.8|18501.8|18584.2|18494.2|26
1655628530000|2022-06-19 08:48:50|18591.1|18501.1|18593.5|18503.5|18600.1|18510.1|18591.1|18501.1|28
1655628540000|2022-06-19 08:49:00|18593.7|18503.7|18595.5|18505.5|18596.3|18506.3|18593.5|18503.5|26
1655628550000|2022-06-19 08:49:10|18595.7|18505.7|18594.7|18504.7|18595.7|18505.7|18588.3|18498.3|20
1655628560000|2022-06-19 08:49:20|18594.8|18504.8|18595.4|18505.4|18595.5|18505.5|18589.8|18499.8|19
1655628570000|2022-06-19 08:49:30|18593.1|18503.1|18591.1|18501.1|18595.5|18505.5|18590.4|18500.4|23
1655628580000|2022-06-19 08:49:40|18594.1|18504.1|18594.8|18504.8|18595.5|18505.5|18591.6|18501.6|23
1655628590000|2022-06-19 08:49:50|18595.5|18505.5|18592.1|18502.1|18595.5|18505.5|18591.8|18501.8|18
1655628600000|2022-06-19 08:50:00|18590.1|18500.1|18591.9|18501.9|18592.7|18502.7|18589.7|18499.7|29
1655628610000|2022-06-19 08:50:10|18590.1|18500.1|18591.8|18501.8|18601.3|18511.3|18590.1|18500.1|31
1655628620000|2022-06-19 08:50:20|18591.6|18501.6|18581.4|18491.4|18592.4|18502.4|18581.3|18491.3|34
1655628630000|2022-06-19 08:50:30|18581.6|18491.6|18574.5|18484.5|18582.6|18492.6|18572.9|18482.9|35
1655628640000|2022-06-19 08:50:40|18574.2|18484.2|18567.6|18477.6|18574.6|18484.6|18563.9|18473.9|29
1655628650000|2022-06-19 08:50:50|18571.4|18481.4|18562.8|18472.8|18571.4|18481.4|18562.4|18472.4|35
1655628660000|2022-06-19 08:51:00|18562.7|18472.7|18573.8|18483.8|18575.1|18485.1|18561.7|18471.7|26
1655628670000|2022-06-19 08:51:10|18571.5|18481.5|18580.4|18490.4|18582.1|18492.1|18571.2|18481.2|30
1655628680000|2022-06-19 08:51:20|18580.1|18490.1|18582.3|18492.3|18585.7|18495.7|18579.1|18489.1|30
1655628690000|2022-06-19 08:51:30|18583.4|18493.4|18577.2|18487.2|18583.4|18493.4|18575.9|18485.9|27
1655628700000|2022-06-19 08:51:40|18578.3|18488.3|18576.4|18486.4|18580.4|18490.4|18576.4|18486.4|21
1655628710000|2022-06-19 08:51:50|18576.9|18486.9|18577.2|18487.2|18577.2|18487.2|18576.3|18486.3|10
1655628720000|2022-06-19 08:52:00|18577.1|18487.1|18583.2|18493.2|18586.3|18496.3|18577.1|18487.1|22
1655628730000|2022-06-19 08:52:10|18583.3|18493.3|18586.4|18496.4|18586.4|18496.4|18581.7|18491.7|34
1655628740000|2022-06-19 08:52:20|18578.9|18488.9|18574.9|18484.9|18582.4|18492.4|18574.9|18484.9|30
1655628750000|2022-06-19 08:52:30|18572.9|18482.9|18581.4|18491.4|18581.4|18491.4|18572.6|18482.6|33
1655628760000|2022-06-19 08:52:40|18581.7|18491.7|18585.1|18495.1|18586.4|18496.4|18580.5|18490.5|32
1655628770000|2022-06-19 08:52:50|18586.6|18496.6|18585.2|18495.2|18586.6|18496.6|18583.7|18493.7|12
1655628780000|2022-06-19 08:53:00|18584.1|18494.1|18588.5|18498.5|18591.7|18501.7|18584.1|18494.1|20
1655628790000|2022-06-19 08:53:10|18588.4|18498.4|18587|18497|18591.4|18501.4|18582.7|18492.7|17
1655628800000|2022-06-19 08:53:20|18587.1|18497.1|18590.6|18500.6|18591.4|18501.4|18586.7|18496.7|15
1655628810000|2022-06-19 08:53:30|18590.7|18500.7|18591.2|18501.2|18591.2|18501.2|18584.8|18494.8|25
1655628820000|2022-06-19 08:53:40|18591.5|18501.5|18591.2|18501.2|18591.9|18501.9|18590.3|18500.3|27
1655628830000|2022-06-19 08:53:50|18591.1|18501.1|18590.4|18500.4|18591.3|18501.3|18589.2|18499.2|19
1655628840000|2022-06-19 08:54:00|18590.5|18500.5|18590.3|18500.3|18590.5|18500.5|18590.3|18500.3|13
1655628850000|2022-06-19 08:54:10|18590.8|18500.8|18585.1|18495.1|18591.8|18501.8|18585.1|18495.1|22
1655628860000|2022-06-19 08:54:20|18585.3|18495.3|18593.6|18503.6|18593.6|18503.6|18585.3|18495.3|26
1655628870000|2022-06-19 08:54:30|18592.7|18502.7|18600.8|18510.8|18601.2|18511.2|18592.7|18502.7|21
1655628880000|2022-06-19 08:54:40|18603.4|18513.4|18600.4|18510.4|18604.6|18514.6|18597.6|18507.6|34
1655628890000|2022-06-19 08:54:50|18601.8|18511.8|18605.1|18515.1|18609|18519|18601.1|18511.1|28
1655628900000|2022-06-19 08:55:00|18605|18515|18609.6|18519.6|18610.1|18520.1|18602.6|18512.6|27
1655628910000|2022-06-19 08:55:10|18609.1|18519.1|18628.5|18538.5|18629.6|18539.6|18609.1|18519.1|28
1655628920000|2022-06-19 08:55:20|18628.6|18538.6|18656.9|18566.9|18659|18569|18628.2|18538.2|39
1655628930000|2022-06-19 08:55:30|18657|18567|18641.2|18551.2|18657|18567|18640.8|18550.8|30
1655628940000|2022-06-19 08:55:40|18641|18551|18663.5|18573.5|18663.6|18573.6|18637.9|18547.9|38
1655628950000|2022-06-19 08:55:50|18663.6|18573.6|18654.1|18564.1|18663.6|18573.6|18654.1|18564.1|31
1655628960000|2022-06-19 08:56:00|18653.4|18563.4|18671.3|18581.3|18671.8|18581.8|18652.6|18562.6|34
1655628970000|2022-06-19 08:56:10|18672.5|18582.5|18696.8|18606.8|18696.8|18606.8|18671|18581|38
1655628980000|2022-06-19 08:56:20|18700.2|18610.2|18709|18619|18724.1|18634.1|18700.2|18610.2|39
1655628990000|2022-06-19 08:56:30|18710.6|18620.6|18730.3|18640.3|18732|18642|18710.6|18620.6|34
1655629000000|2022-06-19 08:56:40|18730|18640|18726.6|18636.6|18731.2|18641.2|18722.8|18632.8|34
1655629010000|2022-06-19 08:56:50|18724.7|18634.7|18706.6|18616.6|18724.7|18634.7|18706.6|18616.6|39
1655629020000|2022-06-19 08:57:00|18706|18616|18711.7|18621.7|18713|18623|18700.2|18610.2|35
1655629030000|2022-06-19 08:57:10|18711.4|18621.4|18707.5|18617.5|18712.3|18622.3|18700.2|18610.2|35
1655629040000|2022-06-19 08:57:20|18708.6|18618.6|18693.7|18603.7|18708.6|18618.6|18693.7|18603.7|36
1655629050000|2022-06-19 08:57:30|18693.8|18603.8|18693.8|18603.8|18695.6|18605.6|18693.4|18603.4|29
1655629060000|2022-06-19 08:57:40|18694.7|18604.7|18675.3|18585.3|18694.9|18604.9|18675.3|18585.3|28
1655629070000|2022-06-19 08:57:50|18675.2|18585.2|18687.4|18597.4|18687.8|18597.8|18673.1|18583.1|30
1655629080000|2022-06-19 08:58:00|18687.3|18597.3|18680.2|18590.2|18687.3|18597.3|18678.7|18588.7|29
1655629090000|2022-06-19 08:58:10|18680.1|18590.1|18673.9|18583.9|18680.6|18590.6|18669.6|18579.6|34
1655629100000|2022-06-19 08:58:20|18673.7|18583.7|18677.9|18587.9|18685.3|18595.3|18673.7|18583.7|36
1655629110000|2022-06-19 08:58:30|18677.5|18587.5|18662.7|18572.7|18677.5|18587.5|18662.6|18572.6|30
1655629120000|2022-06-19 08:58:40|18663|18573|18661.5|18571.5|18663.4|18573.4|18657.3|18567.3|33
1655629130000|2022-06-19 08:58:50|18661.9|18571.9|18660.2|18570.2|18662|18572|18659.5|18569.5|24
1655629140000|2022-06-19 08:59:00|18660.1|18570.1|18668.5|18578.5|18670|18580|18660.1|18570.1|24
1655629150000|2022-06-19 08:59:10|18668.3|18578.3|18685.8|18595.8|18686.1|18596.1|18668.3|18578.3|25
1655629160000|2022-06-19 08:59:20|18685.9|18595.9|18683|18593|18686.4|18596.4|18682.7|18592.7|30
1655629170000|2022-06-19 08:59:30|18683.4|18593.4|18685.4|18595.4|18686.5|18596.5|18683.4|18593.4|20
1655629180000|2022-06-19 08:59:40|18684.2|18594.2|18692.3|18602.3|18692.3|18602.3|18676.5|18586.5|36
1655629190000|2022-06-19 08:59:50|18692.4|18602.4|18693.7|18603.7|18694.2|18604.2|18692.2|18602.2|30
1655629200000|2022-06-19 09:00:00|18695.1|18605.1|18683.2|18593.2|18696.6|18606.6|18682.8|18592.8|31
1655629210000|2022-06-19 09:00:10|18684.4|18594.4|18685.3|18595.3|18685.4|18595.4|18673.7|18583.7|31
1655629220000|2022-06-19 09:00:20|18685.5|18595.5|18694.4|18604.4|18698|18608|18685|18595|37
1655629230000|2022-06-19 09:00:30|18694.3|18604.3|18692.7|18602.7|18694.9|18604.9|18692|18602|28
1655629240000|2022-06-19 09:00:40|18693.6|18603.6|18691.5|18601.5|18694|18604|18688.8|18598.8|27
1655629250000|2022-06-19 09:00:50|18691.7|18601.7|18685.6|18595.6|18691.7|18601.7|18680.4|18590.4|30
1655629260000|2022-06-19 09:01:00|18684.9|18594.9|18673.3|18583.3|18685.3|18595.3|18673.2|18583.2|33
1655629270000|2022-06-19 09:01:10|18674.1|18584.1|18661.5|18571.5|18675|18585|18660.1|18570.1|31
1655629280000|2022-06-19 09:01:20|18661.4|18571.4|18661.3|18571.3|18664.7|18574.7|18661.3|18571.3|31
1655629290000|2022-06-19 09:01:30|18660.3|18570.3|18642|18552|18661|18571|18635.5|18545.5|37
1655629300000|2022-06-19 09:01:40|18642.1|18552.1|18631.6|18541.6|18642.2|18552.2|18630.2|18540.2|31
1655629310000|2022-06-19 09:01:50|18631.2|18541.2|18627.6|18537.6|18631.4|18541.4|18625.8|18535.8|35
1655629320000|2022-06-19 09:02:00|18627.9|18537.9|18620.2|18530.2|18629.4|18539.4|18620.2|18530.2|31
1655629330000|2022-06-19 09:02:10|18619.7|18529.7|18623.9|18533.9|18629|18539|18615.6|18525.6|35
1655629340000|2022-06-19 09:02:20|18621.4|18531.4|18618.3|18528.3|18622.5|18532.5|18618.2|18528.2|24
1655629350000|2022-06-19 09:02:30|18618.4|18528.4|18617.9|18527.9|18627.5|18537.5|18617.2|18527.2|32
1655629360000|2022-06-19 09:02:40|18618.4|18528.4|18619.5|18529.5|18626.4|18536.4|18617.9|18527.9|25
1655629370000|2022-06-19 09:02:50|18620.3|18530.3|18634.3|18544.3|18635.3|18545.3|18620|18530|35
1655629380000|2022-06-19 09:03:00|18633.9|18543.9|18657.4|18567.4|18658.1|18568.1|18633.8|18543.8|35
1655629390000|2022-06-19 09:03:10|18656.3|18566.3|18663.5|18573.5|18664.4|18574.4|18652.3|18562.3|37
1655629400000|2022-06-19 09:03:20|18663.4|18573.4|18652.5|18562.5|18663.4|18573.4|18651.6|18561.6|36
1655629410000|2022-06-19 09:03:30|18652.3|18562.3|18626.3|18536.3|18652.9|18562.9|18625.1|18535.1|36
1655629420000|2022-06-19 09:03:40|18626.6|18536.6|18617.7|18527.7|18626.9|18536.9|18615.3|18525.3|28
1655629430000|2022-06-19 09:03:50|18617.8|18527.8|18621.6|18531.6|18623.3|18533.3|18617.3|18527.3|27
1655629440000|2022-06-19 09:04:00|18618.5|18528.5|18624.3|18534.3|18624.3|18534.3|18618.5|18528.5|25
1655629450000|2022-06-19 09:04:10|18624.1|18534.1|18622.4|18532.4|18624.3|18534.3|18621.2|18531.2|24
1655629460000|2022-06-19 09:04:20|18618.4|18528.4|18616.5|18526.5|18620.3|18530.3|18615.3|18525.3|17
1655629470000|2022-06-19 09:04:30|18616|18526|18619|18529|18620.6|18530.6|18607.5|18517.5|35
1655629480000|2022-06-19 09:04:40|18618.7|18528.7|18625.7|18535.7|18626.3|18536.3|18617.1|18527.1|24
1655629490000|2022-06-19 09:04:50|18625.6|18535.6|18624.3|18534.3|18630.5|18540.5|18622.3|18532.3|31
1655629500000|2022-06-19 09:05:00|18623.1|18533.1|18629.4|18539.4|18629.6|18539.6|18622.3|18532.3|31
1655629510000|2022-06-19 09:05:10|18628.9|18538.9|18631.5|18541.5|18632.3|18542.3|18627.3|18537.3|30
1655629520000|2022-06-19 09:05:20|18631.7|18541.7|18639.5|18549.5|18639.5|18549.5|18631.3|18541.3|27
1655629530000|2022-06-19 09:05:30|18639.4|18549.4|18638|18548|18639.6|18549.6|18638|18548|13
1655629540000|2022-06-19 09:05:40|18635.8|18545.8|18633.8|18543.8|18638.1|18548.1|18633.7|18543.7|22
1655629550000|2022-06-19 09:05:50|18634.1|18544.1|18633.1|18543.1|18638.8|18548.8|18633.1|18543.1|23
1655629560000|2022-06-19 09:06:00|18634.2|18544.2|18624.2|18534.2|18634.3|18544.3|18623.6|18533.6|21
1655629570000|2022-06-19 09:06:10|18624.3|18534.3|18615.9|18525.9|18624.9|18534.9|18613.1|18523.1|33
1655629580000|2022-06-19 09:06:20|18614|18524|18616.2|18526.2|18621.6|18531.6|18614|18524|31
1655629590000|2022-06-19 09:06:30|18616.5|18526.5|18616.3|18526.3|18617.2|18527.2|18613.4|18523.4|35
1655629600000|2022-06-19 09:06:40|18616.2|18526.2|18620.6|18530.6|18627.4|18537.4|18615.9|18525.9|31
1655629610000|2022-06-19 09:06:50|18620.7|18530.7|18620.4|18530.4|18621.7|18531.7|18616.3|18526.3|26
1655629620000|2022-06-19 09:07:00|18622|18532|18621.4|18531.4|18622|18532|18621|18531|20
1655629630000|2022-06-19 09:07:10|18621.1|18531.1|18611.4|18521.4|18621.2|18531.2|18609|18519|33
1655629640000|2022-06-19 09:07:20|18610.3|18520.3|18617.3|18527.3|18617.3|18527.3|18606.8|18516.8|34
1655629650000|2022-06-19 09:07:30|18618|18528|18620.7|18530.7|18627.4|18537.4|18616.5|18526.5|29
1655629660000|2022-06-19 09:07:40|18621.9|18531.9|18624.6|18534.6|18626.5|18536.5|18620.3|18530.3|31
1655629670000|2022-06-19 09:07:50|18624.5|18534.5|18617.7|18527.7|18624.7|18534.7|18617.7|18527.7|21
1655629680000|2022-06-19 09:08:00|18617.5|18527.5|18625.4|18535.4|18626|18536|18617.5|18527.5|30
1655629690000|2022-06-19 09:08:10|18624.8|18534.8|18618.4|18528.4|18625.9|18535.9|18617.2|18527.2|21
1655629700000|2022-06-19 09:08:20|18616.2|18526.2|18617.9|18527.9|18618.5|18528.5|18615.9|18525.9|29
1655629710000|2022-06-19 09:08:30|18618|18528|18621.2|18531.2|18622.7|18532.7|18617.9|18527.9|17
1655629720000|2022-06-19 09:08:40|18623.3|18533.3|18621.8|18531.8|18623.7|18533.7|18620.1|18530.1|11
1655629730000|2022-06-19 09:08:50|18622.7|18532.7|18622.6|18532.6|18624.3|18534.3|18622|18532|21
1655629740000|2022-06-19 09:09:00|18622.2|18532.2|18642.7|18552.7|18642.7|18552.7|18622.1|18532.1|33
1655629750000|2022-06-19 09:09:10|18642.5|18552.5|18659.2|18569.2|18663|18573|18642.2|18552.2|35
1655629760000|2022-06-19 09:09:20|18657.3|18567.3|18658.7|18568.7|18667.5|18577.5|18657.2|18567.2|34
1655629770000|2022-06-19 09:09:30|18658.6|18568.6|18663.3|18573.3|18665.7|18575.7|18656.7|18566.7|28
1655629780000|2022-06-19 09:09:40|18664.5|18574.5|18667|18577|18675.4|18585.4|18663.9|18573.9|34
1655629790000|2022-06-19 09:09:50|18666.9|18576.9|18672.5|18582.5|18672.5|18582.5|18662|18572|36
1655629800000|2022-06-19 09:10:00|18672.4|18582.4|18696.2|18606.2|18697.4|18607.4|18669.4|18579.4|38
1655629810000|2022-06-19 09:10:10|18695.7|18605.7|18692.8|18602.8|18700.4|18610.4|18691.6|18601.6|32
1655629820000|2022-06-19 09:10:20|18692.5|18602.5|18690.9|18600.9|18692.5|18602.5|18681.5|18591.5|30
1655629830000|2022-06-19 09:10:30|18691.1|18601.1|18696.3|18606.3|18697.1|18607.1|18683.1|18593.1|28
1655629840000|2022-06-19 09:10:40|18695.1|18605.1|18689.2|18599.2|18697.2|18607.2|18687.5|18597.5|34
1655629850000|2022-06-19 09:10:50|18690.8|18600.8|18691|18601|18691.6|18601.6|18688.9|18598.9|32
1655629860000|2022-06-19 09:11:00|18690.9|18600.9|18673.7|18583.7|18690.9|18600.9|18672.4|18582.4|34
1655629870000|2022-06-19 09:11:10|18673.3|18583.3|18693.4|18603.4|18694.1|18604.1|18667.8|18577.8|35
1655629880000|2022-06-19 09:11:20|18693.5|18603.5|18697.4|18607.4|18699.4|18609.4|18693.5|18603.5|32
1655629890000|2022-06-19 09:11:30|18696.5|18606.5|18695.9|18605.9|18701.2|18611.2|18688.1|18598.1|35
1655629900000|2022-06-19 09:11:40|18696|18606|18686.7|18596.7|18696.2|18606.2|18683.6|18593.6|30
1655629910000|2022-06-19 09:11:50|18686.2|18596.2|18688.6|18598.6|18692.8|18602.8|18684.3|18594.3|33
1655629920000|2022-06-19 09:12:00|18688.3|18598.3|18693.6|18603.6|18693.6|18603.6|18686.7|18596.7|27
1655629930000|2022-06-19 09:12:10|18693|18603|18690.8|18600.8|18693.5|18603.5|18688.9|18598.9|33
1655629940000|2022-06-19 09:12:20|18691.4|18601.4|18691.6|18601.6|18693.2|18603.2|18689.8|18599.8|24
1655629950000|2022-06-19 09:12:30|18690.1|18600.1|18685.6|18595.6|18690.5|18600.5|18685.4|18595.4|22
1655629960000|2022-06-19 09:12:40|18685.5|18595.5|18673.9|18583.9|18685.6|18595.6|18673.5|18583.5|21
1655629970000|2022-06-19 09:12:50|18674.2|18584.2|18686.8|18596.8|18687.9|18597.9|18666.6|18576.6|29
1655629980000|2022-06-19 09:13:00|18686.7|18596.7|18677.8|18587.8|18686.7|18596.7|18675.8|18585.8|34
1655629990000|2022-06-19 09:13:10|18677.9|18587.9|18680|18590|18685.4|18595.4|18677.9|18587.9|21
1655630000000|2022-06-19 09:13:20|18679.9|18589.9|18678.2|18588.2|18680.6|18590.6|18675.1|18585.1|20
1655630010000|2022-06-19 09:13:30|18678|18588|18686.2|18596.2|18686.6|18596.6|18677.5|18587.5|29
1655630020000|2022-06-19 09:13:40|18686.3|18596.3|18689|18599|18695.4|18605.4|18680.4|18590.4|32
1655630030000|2022-06-19 09:13:50|18688.8|18598.8|18687.2|18597.2|18688.8|18598.8|18682.9|18592.9|28
1655630040000|2022-06-19 09:14:00|18687.1|18597.1|18703.3|18613.3|18703.5|18613.5|18686|18596|30
1655630050000|2022-06-19 09:14:10|18703|18613|18704.9|18614.9|18707.1|18617.1|18696.2|18606.2|34
1655630060000|2022-06-19 09:14:20|18705.7|18615.7|18715.7|18625.7|18723|18633|18705.1|18615.1|29
1655630070000|2022-06-19 09:14:30|18714.7|18624.7|18720.4|18630.4|18723.4|18633.4|18709.3|18619.3|32
1655630080000|2022-06-19 09:14:40|18720.2|18630.2|18753.5|18663.5|18763.2|18673.2|18720.2|18630.2|39
1655630090000|2022-06-19 09:14:50|18751.2|18661.2|18761.4|18671.4|18761.4|18671.4|18739.4|18649.4|38
1655630100000|2022-06-19 09:15:00|18758.9|18668.9|18751.1|18661.1|18762.4|18672.4|18751.1|18661.1|37
1655630110000|2022-06-19 09:15:10|18751|18661|18731.3|18641.3|18754.7|18664.7|18730.7|18640.7|35
1655630120000|2022-06-19 09:15:20|18731.1|18641.1|18724.2|18634.2|18731.6|18641.6|18722.3|18632.3|35
1655630130000|2022-06-19 09:15:30|18724.6|18634.6|18721|18631|18731.9|18641.9|18720.3|18630.3|36
1655630140000|2022-06-19 09:15:40|18721.2|18631.2|18703.7|18613.7|18721.2|18631.2|18700.5|18610.5|33
1655630150000|2022-06-19 09:15:50|18703.6|18613.6|18704|18614|18714.5|18624.5|18700.4|18610.4|36
1655630160000|2022-06-19 09:16:00|18703.2|18613.2|18737|18647|18743.4|18653.4|18700.3|18610.3|37
1655630170000|2022-06-19 09:16:10|18737.5|18647.5|18733|18643|18738.1|18648.1|18722.3|18632.3|39
1655630180000|2022-06-19 09:16:20|18732.2|18642.2|18742.6|18652.6|18746|18656|18723.3|18633.3|38
1655630190000|2022-06-19 09:16:30|18743.3|18653.3|18828.7|18738.7|18829.5|18739.5|18741.6|18651.6|39
1655630200000|2022-06-19 09:16:40|18832.1|18742.1|18869.8|18779.8|18916|18826|18831.5|18741.5|40
1655630210000|2022-06-19 09:16:50|18867.9|18777.9|18875.4|18785.4|18888.7|18798.7|18842.3|18752.3|40
1655630220000|2022-06-19 09:17:00|18869.5|18779.5|18889.2|18799.2|18892.1|18802.1|18855.6|18765.6|39
1655630230000|2022-06-19 09:17:10|18888.1|18798.1|18888.3|18798.3|18904.1|18814.1|18883.3|18793.3|40
1655630240000|2022-06-19 09:17:20|18890.4|18800.4|18901.4|18811.4|18908.3|18818.3|18890.4|18800.4|39
1655630250000|2022-06-19 09:17:30|18901.8|18811.8|18900.9|18810.9|18902.9|18812.9|18888|18798|39
1655630260000|2022-06-19 09:17:40|18902|18812|18900.3|18810.3|18911.1|18821.1|18895.3|18805.3|38
1655630270000|2022-06-19 09:17:50|18900.4|18810.4|18902.3|18812.3|18902.3|18812.3|18892.5|18802.5|36
1655630280000|2022-06-19 09:18:00|18902.2|18812.2|18915.6|18825.6|18915.6|18825.6|18898|18808|35
1655630290000|2022-06-19 09:18:10|18918.2|18828.2|18973.1|18883.1|18973.1|18883.1|18916.1|18826.1|40
1655630300000|2022-06-19 09:18:20|18973.2|18883.2|18979.2|18889.2|18986.1|18896.1|18962.5|18872.5|40
1655630310000|2022-06-19 09:18:30|18979.6|18889.6|18980.8|18890.8|18999|18909|18971.2|18881.2|40
1655630320000|2022-06-19 09:18:40|18983.5|18893.5|19009.1|18919.1|19009.1|18919.1|18983.5|18893.5|38
1655630330000|2022-06-19 09:18:50|19011.5|18921.5|18964.9|18874.9|19040.8|18950.8|18963.2|18873.2|39
1655630340000|2022-06-19 09:19:00|18965.7|18875.7|18931|18841|18965.7|18875.7|18930.1|18840.1|40
1655630350000|2022-06-19 09:19:10|18934.5|18844.5|18917.8|18827.8|18934.5|18844.5|18913.7|18823.7|39
1655630360000|2022-06-19 09:19:20|18919|18829|18939.4|18849.4|18944.7|18854.7|18916.4|18826.4|36
1655630370000|2022-06-19 09:19:30|18939.8|18849.8|18955.7|18865.7|18963.1|18873.1|18939.8|18849.8|39
1655630380000|2022-06-19 09:19:40|18955.5|18865.5|18943.2|18853.2|18957|18867|18943.2|18853.2|38
1655630390000|2022-06-19 09:19:50|18947.4|18857.4|18924.1|18834.1|18949.8|18859.8|18921.7|18831.7|37
1655630400000|2022-06-19 09:20:00|18924.2|18834.2|18918.5|18828.5|18925.2|18835.2|18913.9|18823.9|38
1655630410000|2022-06-19 09:20:10|18922.5|18832.5|18910|18820|18925.1|18835.1|18908.2|18818.2|36
1655630420000|2022-06-19 09:20:20|18907.1|18817.1|18896.3|18806.3|18907.2|18817.2|18889.3|18799.3|40
1655630430000|2022-06-19 09:20:30|18898.5|18808.5|18902.3|18812.3|18908.7|18818.7|18893.1|18803.1|39
1655630440000|2022-06-19 09:20:40|18901.5|18811.5|18893.8|18803.8|18901.7|18811.7|18890.2|18800.2|38
1655630450000|2022-06-19 09:20:50|18893.3|18803.3|18897|18807|18898.6|18808.6|18890.8|18800.8|37
1655630460000|2022-06-19 09:21:00|18896.4|18806.4|18885.8|18795.8|18896.4|18806.4|18879.5|18789.5|38
1655630470000|2022-06-19 09:21:10|18886|18796|18901.7|18811.7|18902|18812|18886|18796|37
1655630480000|2022-06-19 09:21:20|18901.8|18811.8|18901.9|18811.9|18901.9|18811.9|18895.2|18805.2|31
1655630490000|2022-06-19 09:21:30|18898.9|18808.9|18902.2|18812.2|18904.4|18814.4|18892.2|18802.2|35
1655630500000|2022-06-19 09:21:40|18898|18808|18902|18812|18902|18812|18895|18805|35
1655630510000|2022-06-19 09:21:50|18900.8|18810.8|18891.3|18801.3|18901.7|18811.7|18890.2|18800.2|37
1655630520000|2022-06-19 09:22:00|18892.5|18802.5|18889.7|18799.7|18893.2|18803.2|18887|18797|31
1655630530000|2022-06-19 09:22:10|18888.7|18798.7|18890.5|18800.5|18901.1|18811.1|18883.1|18793.1|37
1655630540000|2022-06-19 09:22:20|18889.7|18799.7|18875.1|18785.1|18889.7|18799.7|18874.5|18784.5|40
1655630550000|2022-06-19 09:22:30|18875.2|18785.2|18869.7|18779.7|18879.5|18789.5|18869.7|18779.7|36
1655630560000|2022-06-19 09:22:40|18870.1|18780.1|18864.9|18774.9|18874.2|18784.2|18863.2|18773.2|34
1655630570000|2022-06-19 09:22:50|18864.8|18774.8|18868.4|18778.4|18869.8|18779.8|18862.4|18772.4|29
1655630580000|2022-06-19 09:23:00|18868.6|18778.6|18882.7|18792.7|18882.7|18792.7|18863.2|18773.2|38
1655630590000|2022-06-19 09:23:10|18886.1|18796.1|18894.3|18804.3|18894.4|18804.4|18886.1|18796.1|36
1655630600000|2022-06-19 09:23:20|18894.6|18804.6|18888.6|18798.6|18895.8|18805.8|18885|18795|35
1655630610000|2022-06-19 09:23:30|18885.7|18795.7|18889.3|18799.3|18891.7|18801.7|18879|18789|34
1655630620000|2022-06-19 09:23:40|18889.2|18799.2|18888.1|18798.1|18891.5|18801.5|18880.8|18790.8|39
1655630630000|2022-06-19 09:23:50|18888.3|18798.3|18873.2|18783.2|18890.1|18800.1|18870.7|18780.7|33
1655630640000|2022-06-19 09:24:00|18872.7|18782.7|18864.7|18774.7|18872.7|18782.7|18864.7|18774.7|34
1655630650000|2022-06-19 09:24:10|18865.9|18775.9|18878.3|18788.3|18879.9|18789.9|18865.3|18775.3|35
1655630660000|2022-06-19 09:24:20|18877.8|18787.8|18887.9|18797.9|18895.1|18805.1|18877.8|18787.8|34
1655630670000|2022-06-19 09:24:30|18887.8|18797.8|18895.1|18805.1|18896.2|18806.2|18887.5|18797.5|26
1655630680000|2022-06-19 09:24:40|18895|18805|18891.8|18801.8|18895.2|18805.2|18890.2|18800.2|30
1655630690000|2022-06-19 09:24:50|18891.6|18801.6|18897.7|18807.7|18900.3|18810.3|18891.5|18801.5|33
1655630700000|2022-06-19 09:25:00|18897.9|18807.9|18896.2|18806.2|18899.7|18809.7|18894.7|18804.7|33
1655630710000|2022-06-19 09:25:10|18895.5|18805.5|18903|18813|18905|18815|18895.4|18805.4|35
1655630720000|2022-06-19 09:25:20|18903.7|18813.7|18905.1|18815.1|18910.9|18820.9|18903|18813|32
1655630730000|2022-06-19 09:25:30|18904.9|18814.9|18947|18857|18947.2|18857.2|18904.9|18814.9|37
1655630740000|2022-06-19 09:25:40|18946.9|18856.9|18948.4|18858.4|18951.1|18861.1|18944.9|18854.9|36
1655630750000|2022-06-19 09:25:50|18948.5|18858.5|18956.1|18866.1|18961.5|18871.5|18947.7|18857.7|38
1655630760000|2022-06-19 09:26:00|18956.7|18866.7|18930.5|18840.5|18957|18867|18926.3|18836.3|39
1655630770000|2022-06-19 09:26:10|18918.6|18828.6|18928.5|18838.5|18936.8|18846.8|18916.7|18826.7|37
1655630780000|2022-06-19 09:26:20|18928.9|18838.9|18920.2|18830.2|18928.9|18838.9|18919.7|18829.7|34
1655630790000|2022-06-19 09:26:30|18919.3|18829.3|18921|18831|18923.1|18833.1|18917.5|18827.5|32
1655630800000|2022-06-19 09:26:40|18921.3|18831.3|18912.6|18822.6|18921.6|18831.6|18912.6|18822.6|30
1655630810000|2022-06-19 09:26:50|18912.7|18822.7|18904.4|18814.4|18912.9|18822.9|18895|18805|37
1655630820000|2022-06-19 09:27:00|18903.6|18813.6|18901.3|18811.3|18907.8|18817.8|18899.6|18809.6|34
1655630830000|2022-06-19 09:27:10|18899.9|18809.9|18905.5|18815.5|18905.5|18815.5|18893.6|18803.6|35
1655630840000|2022-06-19 09:27:20|18905.4|18815.4|18915.7|18825.7|18915.7|18825.7|18901|18811|35
1655630850000|2022-06-19 09:27:30|18917.7|18827.7|18934.4|18844.4|18934.7|18844.7|18917.7|18827.7|38
1655630860000|2022-06-19 09:27:40|18932.5|18842.5|18953.5|18863.5|18954.2|18864.2|18932.5|18842.5|36
1655630870000|2022-06-19 09:27:50|18953.4|18863.4|18955|18865|18955.5|18865.5|18950.1|18860.1|35
1655630880000|2022-06-19 09:28:00|18953.7|18863.7|18951.4|18861.4|18954.2|18864.2|18944.4|18854.4|38
1655630890000|2022-06-19 09:28:10|18950.6|18860.6|18967.9|18877.9|18969.7|18879.7|18948.9|18858.9|36
1655630900000|2022-06-19 09:28:20|18968.3|18878.3|18945.2|18855.2|18971.2|18881.2|18945.2|18855.2|38
1655630910000|2022-06-19 09:28:30|18944.8|18854.8|18959.4|18869.4|18961.2|18871.2|18940.4|18850.4|38
1655630920000|2022-06-19 09:28:40|18958.9|18868.9|18958.9|18868.9|18965|18875|18955.8|18865.8|33
1655630930000|2022-06-19 09:28:50|18959.6|18869.6|18981.1|18891.1|18981.1|18891.1|18953.9|18863.9|37
1655630940000|2022-06-19 09:29:00|18977.3|18887.3|18973.3|18883.3|18977.3|18887.3|18965.4|18875.4|39
1655630950000|2022-06-19 09:29:10|18974.5|18884.5|18996.7|18906.7|18998.9|18908.9|18974.5|18884.5|38
1655630960000|2022-06-19 09:29:20|18997.2|18907.2|18988.1|18898.1|18997.3|18907.3|18987.3|18897.3|35
1655630970000|2022-06-19 09:29:30|18987.2|18897.2|18971.5|18881.5|18987.2|18897.2|18970.3|18880.3|35
1655630980000|2022-06-19 09:29:40|18971.3|18881.3|18965.2|18875.2|18971.7|18881.7|18964.8|18874.8|31
1655630990000|2022-06-19 09:29:50|18965.1|18875.1|18950|18860|18966.2|18876.2|18947.8|18857.8|37
1655631000000|2022-06-19 09:30:00|18950.7|18860.7|18946.2|18856.2|18958.6|18868.6|18943.2|18853.2|38
1655631010000|2022-06-19 09:30:10|18946.3|18856.3|18938.9|18848.9|18947.1|18857.1|18928|18838|38
1655631020000|2022-06-19 09:30:20|18940.4|18850.4|18947.6|18857.6|18947.6|18857.6|18928.6|18838.6|37
1655631030000|2022-06-19 09:30:30|18950.2|18860.2|18943.4|18853.4|18952.4|18862.4|18940.7|18850.7|34
1655631040000|2022-06-19 09:30:40|18942.6|18852.6|18947.6|18857.6|18948.3|18858.3|18940.8|18850.8|34
1655631050000|2022-06-19 09:30:50|18947.5|18857.5|18964.2|18874.2|18964.5|18874.5|18946|18856|32
1655631060000|2022-06-19 09:31:00|18963.9|18873.9|18969.5|18879.5|18974.7|18884.7|18959.3|18869.3|32
1655631070000|2022-06-19 09:31:10|18966.1|18876.1|19001.6|18911.6|19001.6|18911.6|18962.5|18872.5|38
1655631080000|2022-06-19 09:31:20|19001.2|18911.2|19048.7|18958.7|19048.7|18958.7|19001|18911|39
1655631090000|2022-06-19 09:31:30|19050.3|18960.3|19083.7|18993.7|19097.6|19007.6|19049.1|18959.1|39
1655631100000|2022-06-19 09:31:40|19079.8|18989.8|19035.4|18945.4|19079.8|18989.8|19031.2|18941.2|40
1655631110000|2022-06-19 09:31:50|19034.5|18944.5|19085.3|18995.3|19095.7|19005.7|19033.2|18943.2|40
1655631120000|2022-06-19 09:32:00|19084.1|18994.1|19059.2|18969.2|19093.6|19003.6|19058.1|18968.1|39
1655631130000|2022-06-19 09:32:10|19058.5|18968.5|19049.9|18959.9|19063|18973|19047.3|18957.3|36
1655631140000|2022-06-19 09:32:20|19049.3|18959.3|19069.8|18979.8|19069.8|18979.8|19039.8|18949.8|34
1655631150000|2022-06-19 09:32:30|19065.1|18975.1|19069.8|18979.8|19078.7|18988.7|19062.5|18972.5|39
1655631160000|2022-06-19 09:32:40|19069.9|18979.9|19051.1|18961.1|19069.9|18979.9|19045|18955|37
1655631170000|2022-06-19 09:32:50|19053|18963|19037.7|18947.7|19053|18963|19036.5|18946.5|36
1655631180000|2022-06-19 09:33:00|19035.8|18945.8|19056.6|18966.6|19069.2|18979.2|19035.8|18945.8|38
1655631190000|2022-06-19 09:33:10|19059.2|18969.2|19074.9|18984.9|19074.9|18984.9|19048.9|18958.9|32
1655631200000|2022-06-19 09:33:20|19075.4|18985.4|19090|19000|19107.6|19017.6|19073.7|18983.7|39
1655631210000|2022-06-19 09:33:30|19089.7|18999.7|19087.3|18997.3|19094|19004|19084.9|18994.9|38
1655631220000|2022-06-19 09:33:40|19087.4|18997.4|19093.6|19003.6|19096.5|19006.5|19083.7|18993.7|38
1655631230000|2022-06-19 09:33:50|19094.1|19004.1|19122|19032|19126.1|19036.1|19088.7|18998.7|39
1655631240000|2022-06-19 09:34:00|19118.7|19028.7|19100.4|19010.4|19126.2|19036.2|19095.2|19005.2|39
1655631250000|2022-06-19 09:34:10|19099.1|19009.1|19137.4|19047.4|19137.4|19047.4|19090.2|19000.2|38
1655631260000|2022-06-19 09:34:20|19138.2|19048.2|19141.7|19051.7|19151.4|19061.4|19136|19046|38
1655631270000|2022-06-19 09:34:30|19142.2|19052.2|19167.8|19077.8|19174.1|19084.1|19141.6|19051.6|39
1655631280000|2022-06-19 09:34:40|19168.2|19078.2|19172.4|19082.4|19173.5|19083.5|19152.6|19062.6|40
1655631290000|2022-06-19 09:34:50|19175.9|19085.9|19215|19125|19215|19125|19174.6|19084.6|40
1655631300000|2022-06-19 09:35:00|19220.2|19130.2|19174.9|19084.9|19222.3|19132.3|19162.9|19072.9|40
1655631310000|2022-06-19 09:35:10|19174.5|19084.5|19153.5|19063.5|19177.4|19087.4|19148.2|19058.2|39
1655631320000|2022-06-19 09:35:20|19149|19059|19144.9|19054.9|19153.6|19063.6|19142.1|19052.1|38
1655631330000|2022-06-19 09:35:30|19145|19055|19122.8|19032.8|19145.2|19055.2|19122.8|19032.8|39
1655631340000|2022-06-19 09:35:40|19124.7|19034.7|19131.8|19041.8|19137.2|19047.2|19124.2|19034.2|37
1655631350000|2022-06-19 09:35:50|19134.8|19044.8|19136|19046|19138.1|19048.1|19122.4|19032.4|39
1655631360000|2022-06-19 09:36:00|19136.6|19046.6|19162.2|19072.2|19166.6|19076.6|19124.5|19034.5|36
1655631370000|2022-06-19 09:36:10|19162.4|19072.4|19184.5|19094.5|19196|19106|19159.2|19069.2|39
1655631380000|2022-06-19 09:36:20|19183.9|19093.9|19184.2|19094.2|19184.2|19094.2|19169.1|19079.1|39
1655631390000|2022-06-19 09:36:30|19183.4|19093.4|19180.7|19090.7|19191.9|19101.9|19172.5|19082.5|38
1655631400000|2022-06-19 09:36:40|19180.2|19090.2|19164|19074|19182.6|19092.6|19162|19072|37
1655631410000|2022-06-19 09:36:50|19163.9|19073.9|19121.3|19031.3|19163.9|19073.9|19121.3|19031.3|39
1655631420000|2022-06-19 09:37:00|19122.1|19032.1|19106.1|19016.1|19122.1|19032.1|19104|19014|40
1655631430000|2022-06-19 09:37:10|19105.9|19015.9|19090.8|19000.8|19109.4|19019.4|19090.8|19000.8|40
1655631440000|2022-06-19 09:37:20|19090.4|19000.4|19093.6|19003.6|19097.3|19007.3|19086.7|18996.7|40
1655631450000|2022-06-19 09:37:30|19092.2|19002.2|19104.3|19014.3|19107.6|19017.6|19086.8|18996.8|38
1655631460000|2022-06-19 09:37:40|19104.1|19014.1|19101.1|19011.1|19106.9|19016.9|19097.7|19007.7|40
1655631470000|2022-06-19 09:37:50|19096.8|19006.8|19093.8|19003.8|19102.9|19012.9|19087.2|18997.2|39
1655631480000|2022-06-19 09:38:00|19093.6|19003.6|19098.3|19008.3|19105.9|19015.9|19093.5|19003.5|36
1655631490000|2022-06-19 09:38:10|19099.3|19009.3|19072.9|18982.9|19100|19010|19071.6|18981.6|37
1655631500000|2022-06-19 09:38:20|19071.4|18981.4|19068.8|18978.8|19074|18984|19063.4|18973.4|37
1655631510000|2022-06-19 09:38:30|19068.9|18978.9|19069.2|18979.2|19076|18986|19068|18978|38
1655631520000|2022-06-19 09:38:40|19072.2|18982.2|19071.7|18981.7|19086.2|18996.2|19069.5|18979.5|38
1655631530000|2022-06-19 09:38:50|19070.2|18980.2|19077|18987|19081|18991|19070.1|18980.1|36
1655631540000|2022-06-19 09:39:00|19077.7|18987.7|19054.4|18964.4|19077.7|18987.7|19054.4|18964.4|39
1655631550000|2022-06-19 09:39:10|19054.3|18964.3|19057.7|18967.7|19070.2|18980.2|19050.4|18960.4|38
1655631560000|2022-06-19 09:39:20|19057.9|18967.9|19055.3|18965.3|19070.2|18980.2|19055.3|18965.3|36
1655631570000|2022-06-19 09:39:30|19055.2|18965.2|19066.1|18976.1|19072.6|18982.6|19055.2|18965.2|39
1655631580000|2022-06-19 09:39:40|19065.9|18975.9|19074|18984|19085.4|18995.4|19058.8|18968.8|39
1655631590000|2022-06-19 09:39:50|19073.1|18983.1|19117|19027|19117|19027|19072.5|18982.5|37
1655631600000|2022-06-19 09:40:00|19116.9|19026.9|19104.1|19014.1|19122.8|19032.8|19102.9|19012.9|39
1655631610000|2022-06-19 09:40:10|19105.7|19015.7|19108.9|19018.9|19112.2|19022.2|19092.1|19002.1|39
1655631620000|2022-06-19 09:40:20|19106.2|19016.2|19090.2|19000.2|19109.9|19019.9|19089.2|18999.2|36
1655631630000|2022-06-19 09:40:30|19089.9|18999.9|19088.5|18998.5|19097|19007|19086.7|18996.7|35
1655631640000|2022-06-19 09:40:40|19089.2|18999.2|19076.2|18986.2|19090.2|19000.2|19074.1|18984.1|36
1655631650000|2022-06-19 09:40:50|19076.5|18986.5|19084.3|18994.3|19090.5|19000.5|19076.5|18986.5|33
1655631660000|2022-06-19 09:41:00|19083.5|18993.5|19074.6|18984.6|19083.5|18993.5|19071.2|18981.2|31
1655631670000|2022-06-19 09:41:10|19073.2|18983.2|19081.8|18991.8|19082.3|18992.3|19071.7|18981.7|27
1655631680000|2022-06-19 09:41:20|19082.5|18992.5|19091.7|19001.7|19094.9|19004.9|19079.8|18989.8|37
1655631690000|2022-06-19 09:41:30|19091.2|19001.2|19087.1|18997.1|19091.7|19001.7|19079.8|18989.8|37
1655631700000|2022-06-19 09:41:40|19088.1|18998.1|19070.2|18980.2|19088.1|18998.1|19070.1|18980.1|33
1655631710000|2022-06-19 09:41:50|19070.5|18980.5|19086.5|18996.5|19086.5|18996.5|19070.5|18980.5|30
1655631720000|2022-06-19 09:42:00|19086.8|18996.8|19107.4|19017.4|19116.1|19026.1|19086.3|18996.3|39
1655631730000|2022-06-19 09:42:10|19106|19016|19122.3|19032.3|19132.8|19042.8|19102.4|19012.4|40
1655631740000|2022-06-19 09:42:20|19126.6|19036.6|19133.6|19043.6|19134.7|19044.7|19122.6|19032.6|36
1655631750000|2022-06-19 09:42:30|19133.5|19043.5|19135.2|19045.2|19162.6|19072.6|19133.5|19043.5|38
1655631760000|2022-06-19 09:42:40|19132.1|19042.1|19138.6|19048.6|19139.3|19049.3|19131.3|19041.3|27
1655631770000|2022-06-19 09:42:50|19138.7|19048.7|19135.1|19045.1|19139.3|19049.3|19131.6|19041.6|32
1655631780000|2022-06-19 09:43:00|19133.3|19043.3|19142.2|19052.2|19142.2|19052.2|19123.8|19033.8|39
1655631790000|2022-06-19 09:43:10|19142.1|19052.1|19132.5|19042.5|19144.6|19054.6|19131.8|19041.8|37
1655631800000|2022-06-19 09:43:20|19131.9|19041.9|19138|19048|19143.4|19053.4|19131.7|19041.7|35
1655631810000|2022-06-19 09:43:30|19138.2|19048.2|19132.1|19042.1|19140.4|19050.4|19132.1|19042.1|29
1655631820000|2022-06-19 09:43:40|19131.8|19041.8|19136|19046|19137.1|19047.1|19131.3|19041.3|20
1655631830000|2022-06-19 09:43:50|19135.5|19045.5|19137|19047|19139.7|19049.7|19131.5|19041.5|34
1655631840000|2022-06-19 09:44:00|19137.7|19047.7|19155|19065|19155|19065|19134.4|19044.4|31
1655631850000|2022-06-19 09:44:10|19155.8|19065.8|19175.3|19085.3|19175.3|19085.3|19151.6|19061.6|37
1655631860000|2022-06-19 09:44:20|19175.4|19085.4|19166.8|19076.8|19184.5|19094.5|19165.1|19075.1|36
1655631870000|2022-06-19 09:44:30|19166.5|19076.5|19163.8|19073.8|19171.9|19081.9|19163.6|19073.6|33
1655631880000|2022-06-19 09:44:40|19163.9|19073.9|19163.2|19073.2|19167.8|19077.8|19157.2|19067.2|33
1655631890000|2022-06-19 09:44:50|19165|19075|19170.9|19080.9|19170.9|19080.9|19163.1|19073.1|24
1655631900000|2022-06-19 09:45:00|19171.4|19081.4|19158.6|19068.6|19171.4|19081.4|19158.6|19068.6|35
1655631910000|2022-06-19 09:45:10|19158.5|19068.5|19174.5|19084.5|19176.9|19086.9|19154.8|19064.8|36
1655631920000|2022-06-19 09:45:20|19173.6|19083.6|19168.6|19078.6|19173.6|19083.6|19161.7|19071.7|36
1655631930000|2022-06-19 09:45:30|19166|19076|19169.2|19079.2|19169.2|19079.2|19162.4|19072.4|36
1655631940000|2022-06-19 09:45:40|19169.6|19079.6|19168.5|19078.5|19170.4|19080.4|19166.5|19076.5|30
1655631950000|2022-06-19 09:45:50|19167.4|19077.4|19179.5|19089.5|19181.2|19091.2|19167.3|19077.3|33
1655631960000|2022-06-19 09:46:00|19179.7|19089.7|19189.9|19099.9|19220.1|19130.1|19178.3|19088.3|39
1655631970000|2022-06-19 09:46:10|19190.5|19100.5|19216.4|19126.4|19219.8|19129.8|19190.1|19100.1|38
1655631980000|2022-06-19 09:46:20|19216.9|19126.9|19277.7|19187.7|19302.1|19212.1|19216.9|19126.9|40
1655631990000|2022-06-19 09:46:30|19276.7|19186.7|19309.8|19219.8|19320.7|19230.7|19274.8|19184.8|40
1655632000000|2022-06-19 09:46:40|19309.4|19219.4|19252.8|19162.8|19309.4|19219.4|19252.8|19162.8|39
1655632010000|2022-06-19 09:46:50|19253.5|19163.5|19267.7|19177.7|19271.3|19181.3|19237.1|19147.1|38
1655632020000|2022-06-19 09:47:00|19267.8|19177.8|19234.2|19144.2|19270.7|19180.7|19234.2|19144.2|39
1655632030000|2022-06-19 09:47:10|19233.5|19143.5|19240.1|19150.1|19248.5|19158.5|19233.5|19143.5|39
1655632040000|2022-06-19 09:47:20|19239.7|19149.7|19233|19143|19250.9|19160.9|19229.9|19139.9|39
1655632050000|2022-06-19 09:47:30|19231.4|19141.4|19220.9|19130.9|19232.9|19142.9|19220.9|19130.9|33
1655632060000|2022-06-19 09:47:40|19219.7|19129.7|19204.4|19114.4|19219.7|19129.7|19204|19114|37
1655632070000|2022-06-19 09:47:50|19208.7|19118.7|19196.7|19106.7|19215.4|19125.4|19196.7|19106.7|37
1655632080000|2022-06-19 09:48:00|19195.2|19105.2|19191.7|19101.7|19199.6|19109.6|19180.5|19090.5|39
1655632090000|2022-06-19 09:48:10|19190.9|19100.9|19170.7|19080.7|19190.9|19100.9|19165.8|19075.8|40
1655632100000|2022-06-19 09:48:20|19170.2|19080.2|19158.4|19068.4|19170.2|19080.2|19153.1|19063.1|39
1655632110000|2022-06-19 09:48:30|19157.1|19067.1|19146.2|19056.2|19162.1|19072.1|19144|19054|36
1655632120000|2022-06-19 09:48:40|19145.9|19055.9|19141.2|19051.2|19147.2|19057.2|19134|19044|36
1655632130000|2022-06-19 09:48:50|19141.7|19051.7|19142.6|19052.6|19147.8|19057.8|19139.5|19049.5|39
1655632140000|2022-06-19 09:49:00|19143.6|19053.6|19150.5|19060.5|19151.6|19061.6|19130.8|19040.8|38
1655632150000|2022-06-19 09:49:10|19151.8|19061.8|19165.1|19075.1|19171.1|19081.1|19145.1|19055.1|36
1655632160000|2022-06-19 09:49:20|19167.4|19077.4|19143.6|19053.6|19167.4|19077.4|19143.6|19053.6|38
1655632170000|2022-06-19 09:49:30|19144.1|19054.1|19138.9|19048.9|19144.5|19054.5|19130.1|19040.1|33
1655632180000|2022-06-19 09:49:40|19139.8|19049.8|19141.6|19051.6|19142.6|19052.6|19130.9|19040.9|39
1655632190000|2022-06-19 09:49:50|19139.2|19049.2|19135.4|19045.4|19142.4|19052.4|19132.7|19042.7|39
1655632200000|2022-06-19 09:50:00|19135.6|19045.6|19125.2|19035.2|19135.6|19045.6|19112.9|19022.9|37
1655632210000|2022-06-19 09:50:10|19123|19033|19137.7|19047.7|19141.7|19051.7|19123|19033|39
1655632220000|2022-06-19 09:50:20|19138.4|19048.4|19140.6|19050.6|19140.6|19050.6|19125.6|19035.6|39
1655632230000|2022-06-19 09:50:30|19139.2|19049.2|19117.2|19027.2|19140.2|19050.2|19115.9|19025.9|40
1655632240000|2022-06-19 09:50:40|19117.5|19027.5|19120.3|19030.3|19120.3|19030.3|19105.5|19015.5|35
1655632250000|2022-06-19 09:50:50|19121|19031|19110.8|19020.8|19122.8|19032.8|19109.8|19019.8|39
1655632260000|2022-06-19 09:51:00|19111|19021|19112|19022|19115.9|19025.9|19107.4|19017.4|35
1655632270000|2022-06-19 09:51:10|19114.8|19024.8|19109.9|19019.9|19127.9|19037.9|19108.2|19018.2|38
1655632280000|2022-06-19 09:51:20|19109.8|19019.8|19102.2|19012.2|19112.2|19022.2|19101.4|19011.4|36
1655632290000|2022-06-19 09:51:30|19102|19012|19096|19006|19111.8|19021.8|19093.9|19003.9|34
1655632300000|2022-06-19 09:51:40|19096.2|19006.2|19087.2|18997.2|19099.4|19009.4|19086.3|18996.3|35
1655632310000|2022-06-19 09:51:50|19086.9|18996.9|19086.8|18996.8|19087.1|18997.1|19076.9|18986.9|35
1655632320000|2022-06-19 09:52:00|19090|19000|19094.6|19004.6|19094.6|19004.6|19077.7|18987.7|36
1655632330000|2022-06-19 09:52:10|19093.7|19003.7|19087.8|18997.8|19093.7|19003.7|19087.2|18997.2|29
1655632340000|2022-06-19 09:52:20|19091.3|19001.3|19074.4|18984.4|19091.3|19001.3|19072.4|18982.4|35
1655632350000|2022-06-19 09:52:30|19075.4|18985.4|19073.8|18983.8|19079.3|18989.3|19069.2|18979.2|36
1655632360000|2022-06-19 09:52:40|19076|18986|19077.9|18987.9|19079.2|18989.2|19074.3|18984.3|34
1655632370000|2022-06-19 09:52:50|19073.6|18983.6|19075.2|18985.2|19076.3|18986.3|19071.9|18981.9|28
1655632380000|2022-06-19 09:53:00|19076.1|18986.1|19101.7|19011.7|19101.7|19011.7|19076.1|18986.1|34
1655632390000|2022-06-19 09:53:10|19101|19011|19074.2|18984.2|19103.1|19013.1|19070.3|18980.3|38
1655632400000|2022-06-19 09:53:20|19078|18988|19072.1|18982.1|19078|18988|19071.9|18981.9|28
1655632410000|2022-06-19 09:53:30|19072.5|18982.5|19052.4|18962.4|19073.1|18983.1|19050.4|18960.4|36
1655632420000|2022-06-19 09:53:40|19053.2|18963.2|19045.2|18955.2|19056.4|18966.4|19038|18948|36
1655632430000|2022-06-19 09:53:50|19046.4|18956.4|19034.2|18944.2|19046.4|18956.4|19016.2|18926.2|39
1655632440000|2022-06-19 09:54:00|19033.3|18943.3|19036.5|18946.5|19036.5|18946.5|19020.1|18930.1|38
1655632450000|2022-06-19 09:54:10|19036.3|18946.3|19036.6|18946.6|19037.6|18947.6|19027.5|18937.5|36
1655632460000|2022-06-19 09:54:20|19034.5|18944.5|19061.1|18971.1|19065.5|18975.5|19034.4|18944.4|37
1655632470000|2022-06-19 09:54:30|19051.1|18961.1|19050.6|18960.6|19057.6|18967.6|19050.4|18960.4|37
1655632480000|2022-06-19 09:54:40|19050.3|18960.3|19063.3|18973.3|19066|18976|19046.5|18956.5|33
1655632490000|2022-06-19 09:54:50|19063.4|18973.4|19068.6|18978.6|19068.6|18978.6|19048|18958|32
1655632500000|2022-06-19 09:55:00|19067.8|18977.8|19057.7|18967.7|19071.2|18981.2|19054.4|18964.4|38
1655632510000|2022-06-19 09:55:10|19058|18968|19048.6|18958.6|19059.7|18969.7|19042.3|18952.3|35
1655632520000|2022-06-19 09:55:20|19045|18955|19059.6|18969.6|19059.6|18969.6|19042|18952|37
1655632530000|2022-06-19 09:55:30|19058.4|18968.4|19051.9|18961.9|19058.7|18968.7|19046.6|18956.6|36
1655632540000|2022-06-19 09:55:40|19051.4|18961.4|19045.2|18955.2|19055.2|18965.2|19043.3|18953.3|36
1655632550000|2022-06-19 09:55:50|19045.4|18955.4|19031|18941|19045.4|18955.4|19030.7|18940.7|31
1655632560000|2022-06-19 09:56:00|19030.7|18940.7|19027|18937|19032.6|18942.6|19025.5|18935.5|35
1655632570000|2022-06-19 09:56:10|19026.1|18936.1|19014.9|18924.9|19028.1|18938.1|19014.1|18924.1|37
1655632580000|2022-06-19 09:56:20|19014.3|18924.3|19014|18924|19021.3|18931.3|19010.4|18920.4|35
1655632590000|2022-06-19 09:56:30|19013.1|18923.1|19010.7|18920.7|19016.3|18926.3|19009.3|18919.3|35
1655632600000|2022-06-19 09:56:40|19010.6|18920.6|19009.2|18919.2|19013.1|18923.1|19007.1|18917.1|25
1655632610000|2022-06-19 09:56:50|19009.7|18919.7|19012.4|18922.4|19020|18930|19009.7|18919.7|34
1655632620000|2022-06-19 09:57:00|19012.7|18922.7|19029.8|18939.8|19029.8|18939.8|19012.4|18922.4|34
1655632630000|2022-06-19 09:57:10|19029.9|18939.9|19037.7|18947.7|19052.4|18962.4|19028|18938|34
1655632640000|2022-06-19 09:57:20|19038.5|18948.5|19041.9|18951.9|19043.1|18953.1|19035.1|18945.1|36
1655632650000|2022-06-19 09:57:30|19042.1|18952.1|19041.6|18951.6|19049.2|18959.2|19041.4|18951.4|32
1655632660000|2022-06-19 09:57:40|19041.7|18951.7|19048.8|18958.8|19050.5|18960.5|19041.7|18951.7|34
1655632670000|2022-06-19 09:57:50|19050.3|18960.3|19048|18958|19055.5|18965.5|19044.2|18954.2|29
1655632680000|2022-06-19 09:58:00|19047.4|18957.4|19022.6|18932.6|19051.3|18961.3|19018.3|18928.3|35
1655632690000|2022-06-19 09:58:10|19022.7|18932.7|19008.6|18918.6|19022.7|18932.7|19008.4|18918.4|32
1655632700000|2022-06-19 09:58:20|19009.6|18919.6|19020.2|18930.2|19030.3|18940.3|19009.6|18919.6|38
1655632710000|2022-06-19 09:58:30|19020.9|18930.9|19026.3|18936.3|19032.6|18942.6|19020.8|18930.8|33
1655632720000|2022-06-19 09:58:40|19025.8|18935.8|19027|18937|19029.6|18939.6|19024.7|18934.7|30
1655632730000|2022-06-19 09:58:50|19028.4|18938.4|19016|18926|19029.7|18939.7|19016|18926|35
1655632740000|2022-06-19 09:59:00|19014.5|18924.5|19003.3|18913.3|19014.5|18924.5|19002.1|18912.1|37
1655632750000|2022-06-19 09:59:10|19003.2|18913.2|19010.1|18920.1|19011.3|18921.3|18998.2|18908.2|35
1655632760000|2022-06-19 09:59:20|19010.2|18920.2|19029.2|18939.2|19031|18941|19010.2|18920.2|38
1655632770000|2022-06-19 09:59:30|19028.9|18938.9|19039.2|18949.2|19039.4|18949.4|19028.8|18938.8|34
1655632780000|2022-06-19 09:59:40|19046.1|18956.1|19031.3|18941.3|19046.6|18956.6|19024.8|18934.8|36
1655632790000|2022-06-19 09:59:50|19030.7|18940.7|19031.7|18941.7|19036.1|18946.1|19024.5|18934.5|31
1655632800000|2022-06-19 10:00:00|19031.4|18941.4|19040.2|18950.2|19041.6|18951.6|19028.2|18938.2|35
1655632810000|2022-06-19 10:00:10|19039.8|18949.8|19028.4|18938.4|19040|18950|19020.1|18930.1|37
1655632820000|2022-06-19 10:00:20|19026.2|18936.2|19021.3|18931.3|19034.9|18944.9|19021.3|18931.3|34
1655632830000|2022-06-19 10:00:30|19022.4|18932.4|19036.7|18946.7|19036.7|18946.7|19022.4|18932.4|35
1655632840000|2022-06-19 10:00:40|19035.7|18945.7|19051|18961|19051.8|18961.8|19035.3|18945.3|35
1655632850000|2022-06-19 10:00:50|19051.6|18961.6|19015.6|18925.6|19056.6|18966.6|19014.1|18924.1|36
1655632860000|2022-06-19 10:01:00|19014.7|18924.7|19017.1|18927.1|19019|18929|19009.4|18919.4|36
1655632870000|2022-06-19 10:01:10|19014.7|18924.7|18999.4|18909.4|19014.7|18924.7|18995.7|18905.7|35
1655632880000|2022-06-19 10:01:20|18999.3|18909.3|19005.6|18915.6|19008.6|18918.6|18998.1|18908.1|34
1655632890000|2022-06-19 10:01:30|19006.3|18916.3|19002.6|18912.6|19008.6|18918.6|18996.1|18906.1|37
1655632900000|2022-06-19 10:01:40|18994.6|18904.6|18985.5|18895.5|18997.3|18907.3|18982.1|18892.1|39
1655632910000|2022-06-19 10:01:50|18986.3|18896.3|18976.2|18886.2|18986.7|18896.7|18970.2|18880.2|39
1655632920000|2022-06-19 10:02:00|18975.7|18885.7|18955.9|18865.9|18975.7|18885.7|18955.9|18865.9|38
1655632930000|2022-06-19 10:02:10|18957.3|18867.3|18939|18849|18957.7|18867.7|18936|18846|37
1655632940000|2022-06-19 10:02:20|18938.4|18848.4|18947.5|18857.5|18950.2|18860.2|18932.9|18842.9|36
1655632950000|2022-06-19 10:02:30|18947.7|18857.7|18952.8|18862.8|18961.2|18871.2|18946.4|18856.4|40
1655632960000|2022-06-19 10:02:40|18952.7|18862.7|18964.4|18874.4|18969|18879|18952.7|18862.7|37
1655632970000|2022-06-19 10:02:50|18964.7|18874.7|18970.4|18880.4|18970.4|18880.4|18962.3|18872.3|35
1655632980000|2022-06-19 10:03:00|18969|18879|18982.4|18892.4|18991.3|18901.3|18969|18879|38
1655632990000|2022-06-19 10:03:10|18982.3|18892.3|18996.7|18906.7|18998|18908|18981.1|18891.1|39
1655633000000|2022-06-19 10:03:20|18996.6|18906.6|18998.4|18908.4|19009.5|18919.5|18994.7|18904.7|38
1655633010000|2022-06-19 10:03:30|18999.4|18909.4|19002.4|18912.4|19011.3|18921.3|18995.3|18905.3|37
1655633020000|2022-06-19 10:03:40|19004.1|18914.1|19007.7|18917.7|19010.4|18920.4|19004.1|18914.1|35
1655633030000|2022-06-19 10:03:50|19008.3|18918.3|19006.4|18916.4|19011.6|18921.6|19002|18912|35
1655633040000|2022-06-19 10:04:00|19005.9|18915.9|19015.4|18925.4|19019.9|18929.9|19005.9|18915.9|35
1655633050000|2022-06-19 10:04:10|19016.4|18926.4|19022|18932|19022.3|18932.3|19016.2|18926.2|29
1655633060000|2022-06-19 10:04:20|19020.6|18930.6|19020|18930|19022.4|18932.4|19019.6|18929.6|34
1655633070000|2022-06-19 10:04:30|19020.9|18930.9|19039.9|18949.9|19040.7|18950.7|19018.6|18928.6|34
1655633080000|2022-06-19 10:04:40|19039.7|18949.7|19037.5|18947.5|19040.5|18950.5|19034.8|18944.8|38
1655633090000|2022-06-19 10:04:50|19037.4|18947.4|19043.2|18953.2|19046.2|18956.2|19035.5|18945.5|31
1655633100000|2022-06-19 10:05:00|19043.1|18953.1|19049.8|18959.8|19052.7|18962.7|19043.1|18953.1|37
1655633110000|2022-06-19 10:05:10|19049.9|18959.9|19030.7|18940.7|19051.1|18961.1|19030.7|18940.7|39
1655633120000|2022-06-19 10:05:20|19030.4|18940.4|19058|18968|19063.9|18973.9|19030.4|18940.4|34
1655633130000|2022-06-19 10:05:30|19047.9|18957.9|19079.1|18989.1|19079.7|18989.7|19047.9|18957.9|40
1655633140000|2022-06-19 10:05:40|19079.8|18989.8|19079.4|18989.4|19085.7|18995.7|19072|18982|39
1655633150000|2022-06-19 10:05:50|19080.3|18990.3|19079.7|18989.7|19086|18996|19071.7|18981.7|35
1655633160000|2022-06-19 10:06:00|19075|18985|19064.4|18974.4|19076.4|18986.4|19059.1|18969.1|39
1655633170000|2022-06-19 10:06:10|19064.7|18974.7|19078.1|18988.1|19081.6|18991.6|19059.6|18969.6|39
1655633180000|2022-06-19 10:06:20|19077.7|18987.7|19092.8|19002.8|19092.8|19002.8|19077.7|18987.7|33
1655633190000|2022-06-19 10:06:30|19093.1|19003.1|19073.8|18983.8|19098.2|19008.2|19073.8|18983.8|33
1655633200000|2022-06-19 10:06:40|19072|18982|19050.6|18960.6|19074.4|18984.4|19048.5|18958.5|36
1655633210000|2022-06-19 10:06:50|19049.2|18959.2|19050.7|18960.7|19053.6|18963.6|19045|18955|30
1655633220000|2022-06-19 10:07:00|19050.8|18960.8|19049.7|18959.7|19051.6|18961.6|19048.8|18958.8|31
1655633230000|2022-06-19 10:07:10|19051.6|18961.6|19065|18975|19066.6|18976.6|19042|18952|33
1655633240000|2022-06-19 10:07:20|19067.2|18977.2|19074|18984|19074.9|18984.9|19067.2|18977.2|36
1655633250000|2022-06-19 10:07:30|19073.9|18983.9|19067.7|18977.7|19076.9|18986.9|19066.4|18976.4|31
1655633260000|2022-06-19 10:07:40|19070.9|18980.9|19074.9|18984.9|19075|18985|19070.1|18980.1|31
1655633270000|2022-06-19 10:07:50|19074.3|18984.3|19074.2|18984.2|19077.8|18987.8|19066.9|18976.9|37
1655633280000|2022-06-19 10:08:00|19074.1|18984.1|19084|18994|19084|18994|19064.5|18974.5|35
1655633290000|2022-06-19 10:08:10|19084.2|18994.2|19088|18998|19088|18998|19079.6|18989.6|33
1655633300000|2022-06-19 10:08:20|19088.3|18998.3|19103.8|19013.8|19107|19017|19084.8|18994.8|34
1655633310000|2022-06-19 10:08:30|19103.3|19013.3|19100.5|19010.5|19104.4|19014.4|19093.7|19003.7|29
1655633320000|2022-06-19 10:08:40|19096.5|19006.5|19088.7|18998.7|19098.4|19008.4|19087.5|18997.5|34
1655633330000|2022-06-19 10:08:50|19088.2|18998.2|19094|19004|19095.3|19005.3|19088.2|18998.2|35
1655633340000|2022-06-19 10:09:00|19088.6|18998.6|19085.9|18995.9|19091.5|19001.5|19083|18993|38
1655633350000|2022-06-19 10:09:10|19085.8|18995.8|19072.2|18982.2|19085.8|18995.8|19072.1|18982.1|25
1655633360000|2022-06-19 10:09:20|19078.9|18988.9|19071.1|18981.1|19079.6|18989.6|19069.4|18979.4|33
1655633370000|2022-06-19 10:09:30|19071.2|18981.2|19079.4|18989.4|19081.3|18991.3|19069.2|18979.2|31
1655633380000|2022-06-19 10:09:40|19074.5|18984.5|19079.2|18989.2|19080.9|18990.9|19072.4|18982.4|33
1655633390000|2022-06-19 10:09:50|19078.8|18988.8|19078.1|18988.1|19079.5|18989.5|19074.4|18984.4|17
1655633400000|2022-06-19 10:10:00|19075.1|18985.1|19076|18986|19078.4|18988.4|19062.6|18972.6|32
1655633410000|2022-06-19 10:10:10|19072.7|18982.7|19036.6|18946.6|19075.7|18985.7|19035.1|18945.1|39
1655633420000|2022-06-19 10:10:20|19035.5|18945.5|19019.5|18929.5|19035.5|18945.5|19010.4|18920.4|39
1655633430000|2022-06-19 10:10:30|19018.3|18928.3|19027.8|18937.8|19031.6|18941.6|19017.6|18927.6|31
1655633440000|2022-06-19 10:10:40|19028|18938|19035.3|18945.3|19035.5|18945.5|19021.9|18931.9|34
1655633450000|2022-06-19 10:10:50|19035.6|18945.6|19037.5|18947.5|19038.3|18948.3|19035.1|18945.1|29
1655633460000|2022-06-19 10:11:00|19038|18948|19034.2|18944.2|19043.9|18953.9|19033.2|18943.2|34
1655633470000|2022-06-19 10:11:10|19034.9|18944.9|19033.5|18943.5|19035.5|18945.5|19033.4|18943.4|16
1655633480000|2022-06-19 10:11:20|19034.7|18944.7|19039.7|18949.7|19044.8|18954.8|19028.9|18938.9|35
1655633490000|2022-06-19 10:11:30|19041|18951|19059.8|18969.8|19062.5|18972.5|19039.7|18949.7|34
1655633500000|2022-06-19 10:11:40|19058.2|18968.2|19064.1|18974.1|19072.7|18982.7|19057.3|18967.3|35
1655633510000|2022-06-19 10:11:50|19064.5|18974.5|19060|18970|19071.5|18981.5|19057.1|18967.1|35
1655633520000|2022-06-19 10:12:00|19060.1|18970.1|19076.5|18986.5|19076.5|18986.5|19060.1|18970.1|31
1655633530000|2022-06-19 10:12:10|19076.7|18986.7|19092.5|19002.5|19092.6|19002.6|19076.7|18986.7|34
1655633540000|2022-06-19 10:12:20|19089.8|18999.8|19092.8|19002.8|19096.4|19006.4|19083.4|18993.4|36
1655633550000|2022-06-19 10:12:30|19090.1|19000.1|19101.3|19011.3|19102|19012|19087.6|18997.6|32
1655633560000|2022-06-19 10:12:40|19102.8|19012.8|19146.5|19056.5|19146.5|19056.5|19102.8|19012.8|40
1655633570000|2022-06-19 10:12:50|19143.8|19053.8|19149.5|19059.5|19149.7|19059.7|19138.7|19048.7|38
1655633580000|2022-06-19 10:13:00|19150.5|19060.5|19133.8|19043.8|19151.3|19061.3|19130.2|19040.2|39
1655633590000|2022-06-19 10:13:10|19140.2|19050.2|19119.2|19029.2|19142.2|19052.2|19117.2|19027.2|38
1655633600000|2022-06-19 10:13:20|19118.8|19028.8|19119.8|19029.8|19126.7|19036.7|19110.3|19020.3|36
1655633610000|2022-06-19 10:13:30|19119.7|19029.7|19146.8|19056.8|19153.7|19063.7|19119.7|19029.7|40
1655633620000|2022-06-19 10:13:40|19144.5|19054.5|19147.2|19057.2|19154.2|19064.2|19139.4|19049.4|37
1655633630000|2022-06-19 10:13:50|19149.5|19059.5|19153.4|19063.4|19161.9|19071.9|19148.3|19058.3|40
1655633640000|2022-06-19 10:14:00|19151.6|19061.6|19152.2|19062.2|19160.4|19070.4|19151.4|19061.4|37
1655633650000|2022-06-19 10:14:10|19153.2|19063.2|19159.3|19069.3|19164.4|19074.4|19153.2|19063.2|36
1655633660000|2022-06-19 10:14:20|19157.3|19067.3|19174|19084|19176.5|19086.5|19155.2|19065.2|39
1655633670000|2022-06-19 10:14:30|19171.9|19081.9|19171.2|19081.2|19172.2|19082.2|19167.6|19077.6|37
1655633680000|2022-06-19 10:14:40|19170.5|19080.5|19189.2|19099.2|19193.1|19103.1|19169.3|19079.3|38
1655633690000|2022-06-19 10:14:50|19189.3|19099.3|19192.2|19102.2|19195.7|19105.7|19188.1|19098.1|31
1655633700000|2022-06-19 10:15:00|19193.7|19103.7|19198.9|19108.9|19204.5|19114.5|19193.1|19103.1|37
1655633710000|2022-06-19 10:15:10|19198.2|19108.2|19155.7|19065.7|19198.3|19108.3|19151.4|19061.4|38
1655633720000|2022-06-19 10:15:20|19153.9|19063.9|19179.8|19089.8|19189.9|19099.9|19149.1|19059.1|37
1655633730000|2022-06-19 10:15:30|19197.9|19107.9|19236.5|19146.5|19242.6|19152.6|19197.9|19107.9|37
1655633740000|2022-06-19 10:15:40|19236.8|19146.8|19261.4|19171.4|19265.9|19175.9|19234.2|19144.2|37
1655633750000|2022-06-19 10:15:50|19263.2|19173.2|19259.7|19169.7|19265.2|19175.2|19256.5|19166.5|39
1655633760000|2022-06-19 10:16:00|19269.1|19179.1|19258|19168|19270.9|19180.9|19247.7|19157.7|38
1655633770000|2022-06-19 10:16:10|19256.8|19166.8|19256.3|19166.3|19259.2|19169.2|19250.7|19160.7|38
1655633780000|2022-06-19 10:16:20|19256.8|19166.8|19359.6|19269.6|19359.6|19269.6|19255.8|19165.8|38
1655633790000|2022-06-19 10:16:30|19359.8|19269.8|19398.8|19308.8|19431.6|19341.6|19359.8|19269.8|40
1655633800000|2022-06-19 10:16:40|19401.7|19311.7|19433|19343|19437.7|19347.7|19401.7|19311.7|40
1655633810000|2022-06-19 10:16:50|19429.8|19339.8|19388.7|19298.7|19431|19341|19386.3|19296.3|40
1655633820000|2022-06-19 10:17:00|19385.6|19295.6|19351.1|19261.1|19389.4|19299.4|19348.3|19258.3|39
1655633830000|2022-06-19 10:17:10|19343.6|19253.6|19371.7|19281.7|19397.8|19307.8|19343.6|19253.6|39
1655633840000|2022-06-19 10:17:20|19373.3|19283.3|19353.3|19263.3|19383.6|19293.6|19341.6|19251.6|40
1655633850000|2022-06-19 10:17:30|19360.5|19270.5|19366.9|19276.9|19372.8|19282.8|19358.9|19268.9|40
1655633860000|2022-06-19 10:17:40|19367.7|19277.7|19377.4|19287.4|19388.2|19298.2|19364.4|19274.4|39
1655633870000|2022-06-19 10:17:50|19383.3|19293.3|19416.6|19326.6|19418.5|19328.5|19382.4|19292.4|39
1655633880000|2022-06-19 10:18:00|19416.4|19326.4|19379.4|19289.4|19418|19328|19379.4|19289.4|37
1655633890000|2022-06-19 10:18:10|19379.6|19289.6|19395.2|19305.2|19396.3|19306.3|19372.3|19282.3|38
1655633900000|2022-06-19 10:18:20|19393.1|19303.1|19388.4|19298.4|19400.8|19310.8|19387.8|19297.8|39
1655633910000|2022-06-19 10:18:30|19390.9|19300.9|19370.7|19280.7|19390.9|19300.9|19364.1|19274.1|37
1655633920000|2022-06-19 10:18:40|19371.3|19281.3|19378.2|19288.2|19384.1|19294.1|19365.8|19275.8|38
1655633930000|2022-06-19 10:18:50|19378.1|19288.1|19375.3|19285.3|19384.2|19294.2|19371.8|19281.8|35
1655633940000|2022-06-19 10:19:00|19385.6|19295.6|19393.3|19303.3|19395|19305|19385.4|19295.4|35
1655633950000|2022-06-19 10:19:10|19396.6|19306.6|19422.7|19332.7|19422.7|19332.7|19396.6|19306.6|37
1655633960000|2022-06-19 10:19:20|19425.3|19335.3|19440.4|19350.4|19453.1|19363.1|19425.3|19335.3|39
1655633970000|2022-06-19 10:19:30|19435.5|19345.5|19387.1|19297.1|19440.6|19350.6|19387.1|19297.1|40
1655633980000|2022-06-19 10:19:40|19386.8|19296.8|19409.1|19319.1|19409.1|19319.1|19381.1|19291.1|37
1655633990000|2022-06-19 10:19:50|19413.5|19323.5|19404.4|19314.4|19413.5|19323.5|19392|19302|40
1655634000000|2022-06-19 10:20:00|19405.1|19315.1|19442.8|19352.8|19446.7|19356.7|19404.7|19314.7|36
1655634010000|2022-06-19 10:20:10|19448.1|19358.1|19456.5|19366.5|19458.4|19368.4|19448.1|19358.1|37
1655634020000|2022-06-19 10:20:20|19455.4|19365.4|19468|19378|19469.8|19379.8|19454.7|19364.7|38
1655634030000|2022-06-19 10:20:30|19468.4|19378.4|19676.1|19586.1|19676.1|19586.1|19466.2|19376.2|40
1655634040000|2022-06-19 10:20:40|19687.5|19597.5|19755.5|19665.5|19830.3|19740.3|19687.5|19597.5|40
1655634050000|2022-06-19 10:20:50|19764.3|19674.3|19711.8|19621.8|19791.9|19701.9|19711.8|19621.8|38
1655634060000|2022-06-19 10:21:00|19715.9|19625.9|19706.4|19616.4|19736.5|19646.5|19691.9|19601.9|40
1655634070000|2022-06-19 10:21:10|19701.7|19611.7|19710.3|19620.3|19712.8|19622.8|19682.3|19592.3|38
1655634080000|2022-06-19 10:21:20|19717.2|19627.2|19692.4|19602.4|19729.6|19639.6|19687.2|19597.2|40
1655634090000|2022-06-19 10:21:30|19696.9|19606.9|19678.5|19588.5|19704.1|19614.1|19678|19588|39
1655634100000|2022-06-19 10:21:40|19677.1|19587.1|19670.4|19580.4|19684.2|19594.2|19668.2|19578.2|39
1655634110000|2022-06-19 10:21:50|19672.9|19582.9|19677.7|19587.7|19691|19601|19657.1|19567.1|40
1655634120000|2022-06-19 10:22:00|19680.5|19590.5|19723.3|19633.3|19724|19634|19667.2|19577.2|40
1655634130000|2022-06-19 10:22:10|19727.6|19637.6|19756.2|19666.2|19756.2|19666.2|19727.6|19637.6|40
1655634140000|2022-06-19 10:22:20|19752.6|19662.6|19796.8|19706.8|19804.9|19714.9|19747.5|19657.5|39
1655634150000|2022-06-19 10:22:30|19795.6|19705.6|19787.7|19697.7|19807.9|19717.9|19783.8|19693.8|37
1655634160000|2022-06-19 10:22:40|19791|19701|19782.8|19692.8|19791|19701|19761.7|19671.7|40
1655634170000|2022-06-19 10:22:50|19783.1|19693.1|19741.9|19651.9|19783.6|19693.6|19741.9|19651.9|39
1655634180000|2022-06-19 10:23:00|19741.5|19651.5|19776|19686|19784.7|19694.7|19734.4|19644.4|39
1655634190000|2022-06-19 10:23:10|19782.7|19692.7|19876.4|19786.4|19876.4|19786.4|19777.7|19687.7|40
1655634200000|2022-06-19 10:23:20|19878.9|19788.9|19856.3|19766.3|19880.3|19790.3|19840|19750|37
1655634210000|2022-06-19 10:23:30|19856.1|19766.1|19872.7|19782.7|19872.7|19782.7|19841.7|19751.7|39
1655634220000|2022-06-19 10:23:40|19881.1|19791.1|19940.1|19850.1|19940.3|19850.3|19879.3|19789.3|40
1655634230000|2022-06-19 10:23:50|19938.6|19848.6|19945.2|19855.2|19969.5|19879.5|19936.2|19846.2|40
1655634240000|2022-06-19 10:24:00|19943.8|19853.8|19865.8|19775.8|19954.8|19864.8|19865.8|19775.8|39
1655634250000|2022-06-19 10:24:10|19867.3|19777.3|19947.9|19857.9|19978.7|19888.7|19856.4|19766.4|40
1655634260000|2022-06-19 10:24:20|19949.4|19859.4|19913.7|19823.7|19955.5|19865.5|19893|19803|40
1655634270000|2022-06-19 10:24:30|19911.7|19821.7|19908.6|19818.6|19918.4|19828.4|19879.8|19789.8|37
1655634280000|2022-06-19 10:24:40|19909.2|19819.2|19936.8|19846.8|19942.7|19852.7|19902.2|19812.2|40
1655634290000|2022-06-19 10:24:50|19943.6|19853.6|19931.4|19841.4|19947.2|19857.2|19928|19838|39
1655634300000|2022-06-19 10:25:00|19933.3|19843.3|19903|19813|19935.2|19845.2|19903|19813|39
1655634310000|2022-06-19 10:25:10|19899.9|19809.9|19884.9|19794.9|19903.7|19813.7|19874.8|19784.8|39
1655634320000|2022-06-19 10:25:20|19887.6|19797.6|19869|19779|19891.9|19801.9|19869|19779|37
1655634330000|2022-06-19 10:25:30|19865.5|19775.5|19838.1|19748.1|19868.1|19778.1|19838.1|19748.1|40
1655634340000|2022-06-19 10:25:40|19837.7|19747.7|19815.7|19725.7|19841.7|19751.7|19810.9|19720.9|39
1655634350000|2022-06-19 10:25:50|19817.5|19727.5|19814.7|19724.7|19820|19730|19811.7|19721.7|40
1655634360000|2022-06-19 10:26:00|19813.4|19723.4|19789.3|19699.3|19813.4|19723.4|19779|19689|39
1655634370000|2022-06-19 10:26:10|19790.5|19700.5|19778.3|19688.3|19798.4|19708.4|19776.4|19686.4|39
1655634380000|2022-06-19 10:26:20|19777.7|19687.7|19766.8|19676.8|19783.7|19693.7|19751.6|19661.6|39
1655634390000|2022-06-19 10:26:30|19767.2|19677.2|19763.4|19673.4|19771.5|19681.5|19749.1|19659.1|39
1655634400000|2022-06-19 10:26:40|19766.1|19676.1|19785.7|19695.7|19791.6|19701.6|19766.1|19676.1|39
1655634410000|2022-06-19 10:26:50|19781.5|19691.5|19785.1|19695.1|19789.2|19699.2|19778.4|19688.4|40
1655634420000|2022-06-19 10:27:00|19785.2|19695.2|19799|19709|19802.8|19712.8|19782.6|19692.6|39
1655634430000|2022-06-19 10:27:10|19800.5|19710.5|19852.6|19762.6|19852.6|19762.6|19795.7|19705.7|38
1655634440000|2022-06-19 10:27:20|19853|19763|19870.3|19780.3|19881.6|19791.6|19852.2|19762.2|40
1655634450000|2022-06-19 10:27:30|19867.8|19777.8|19832.3|19742.3|19867.8|19777.8|19832.3|19742.3|37
1655634460000|2022-06-19 10:27:40|19831.7|19741.7|19787.6|19697.6|19835.7|19745.7|19785.7|19695.7|39
1655634470000|2022-06-19 10:27:50|19785.6|19695.6|19763.9|19673.9|19785.6|19695.6|19763.9|19673.9|39
1655634480000|2022-06-19 10:28:00|19759.5|19669.5|19742.8|19652.8|19766.4|19676.4|19742.8|19652.8|39
1655634490000|2022-06-19 10:28:10|19747|19657|19792.6|19702.6|19792.6|19702.6|19745.4|19655.4|38
1655634500000|2022-06-19 10:28:20|19788.2|19698.2|19762.8|19672.8|19800.8|19710.8|19762.1|19672.1|40
1655634510000|2022-06-19 10:28:30|19763.2|19673.2|19737|19647|19765.2|19675.2|19727.5|19637.5|40
1655634520000|2022-06-19 10:28:40|19736.7|19646.7|19721.7|19631.7|19736.7|19646.7|19718.4|19628.4|40
1655634530000|2022-06-19 10:28:50|19719.9|19629.9|19712.5|19622.5|19721.2|19631.2|19712.5|19622.5|40
1655634540000|2022-06-19 10:29:00|19712.4|19622.4|19672.9|19582.9|19715.7|19625.7|19671.6|19581.6|40
1655634550000|2022-06-19 10:29:10|19673.3|19583.3|19683|19593|19689.9|19599.9|19672.3|19582.3|38
1655634560000|2022-06-19 10:29:20|19681.4|19591.4|19668.3|19578.3|19682.8|19592.8|19661.3|19571.3|38
1655634570000|2022-06-19 10:29:30|19670.3|19580.3|19672.1|19582.1|19694.3|19604.3|19670.3|19580.3|40
1655634580000|2022-06-19 10:29:40|19670.8|19580.8|19676.7|19586.7|19676.7|19586.7|19655.9|19565.9|36
1655634590000|2022-06-19 10:29:50|19676.5|19586.5|19705.2|19615.2|19705.2|19615.2|19672.7|19582.7|39
1655634600000|2022-06-19 10:30:00|19709.3|19619.3|19711|19621|19734.5|19644.5|19709.3|19619.3|40
1655634610000|2022-06-19 10:30:10|19710.4|19620.4|19680.6|19590.6|19713.3|19623.3|19678.4|19588.4|40
1655634620000|2022-06-19 10:30:20|19680.8|19590.8|19685.3|19595.3|19689.9|19599.9|19680|19590|40
1655634630000|2022-06-19 10:30:30|19685.5|19595.5|19663.2|19573.2|19688|19598|19663.2|19573.2|40
1655634640000|2022-06-19 10:30:40|19663.9|19573.9|19646.3|19556.3|19667.6|19577.6|19641.3|19551.3|38
1655634650000|2022-06-19 10:30:50|19646.9|19556.9|19661.2|19571.2|19661.2|19571.2|19639.6|19549.6|40
1655634660000|2022-06-19 10:31:00|19663.1|19573.1|19741.3|19651.3|19744.9|19654.9|19655.4|19565.4|40
1655634670000|2022-06-19 10:31:10|19740.5|19650.5|19770.6|19680.6|19770.6|19680.6|19739.2|19649.2|40
1655634680000|2022-06-19 10:31:20|19771.1|19681.1|19820.4|19730.4|19851.1|19761.1|19767.7|19677.7|37
1655634690000|2022-06-19 10:31:30|19817.4|19727.4|19815.3|19725.3|19822.2|19732.2|19792.5|19702.5|40
1655634700000|2022-06-19 10:31:40|19815.8|19725.8|19849.3|19759.3|19854.9|19764.9|19814.2|19724.2|40
1655634710000|2022-06-19 10:31:50|19853|19763|19839.5|19749.5|19853|19763|19809.1|19719.1|39
1655634720000|2022-06-19 10:32:00|19839|19749|19816.1|19726.1|19856.2|19766.2|19812.3|19722.3|39
1655634730000|2022-06-19 10:32:10|19808.9|19718.9|19813.9|19723.9|19827.9|19737.9|19805.9|19715.9|40
1655634740000|2022-06-19 10:32:20|19819.3|19729.3|19852.8|19762.8|19887.4|19797.4|19819.3|19729.3|40
1655634750000|2022-06-19 10:32:30|19852.4|19762.4|19840.6|19750.6|19861.1|19771.1|19840.6|19750.6|38
1655634760000|2022-06-19 10:32:40|19840.4|19750.4|19797.6|19707.6|19841.6|19751.6|19797.6|19707.6|40
1655634770000|2022-06-19 10:32:50|19796.3|19706.3|19799.5|19709.5|19811.4|19721.4|19788.6|19698.6|40
1655634780000|2022-06-19 10:33:00|19799.6|19709.6|19798.9|19708.9|19810.8|19720.8|19796.8|19706.8|38
1655634790000|2022-06-19 10:33:10|19795.7|19705.7|19790.4|19700.4|19804|19714|19786.9|19696.9|38
1655634800000|2022-06-19 10:33:20|19791.3|19701.3|19812.8|19722.8|19812.8|19722.8|19788.2|19698.2|37
1655634810000|2022-06-19 10:33:30|19812|19722|19845.3|19755.3|19845.3|19755.3|19810|19720|39
1655634820000|2022-06-19 10:33:40|19845.9|19755.9|19821.4|19731.4|19849.5|19759.5|19821.4|19731.4|39
1655634830000|2022-06-19 10:33:50|19820.1|19730.1|19796.2|19706.2|19821.8|19731.8|19792.9|19702.9|40
1655634840000|2022-06-19 10:34:00|19795.4|19705.4|19783.9|19693.9|19795.4|19705.4|19783.9|19693.9|38
1655634850000|2022-06-19 10:34:10|19784.1|19694.1|19758.5|19668.5|19785.1|19695.1|19754.6|19664.6|37
1655634860000|2022-06-19 10:34:20|19758.8|19668.8|19760.4|19670.4|19771.5|19681.5|19756.4|19666.4|40
1655634870000|2022-06-19 10:34:30|19759.5|19669.5|19786.4|19696.4|19787.8|19697.8|19758.6|19668.6|38
1655634880000|2022-06-19 10:34:40|19785.6|19695.6|19796.8|19706.8|19809|19719|19783.4|19693.4|37
1655634890000|2022-06-19 10:34:50|19797.1|19707.1|19773.1|19683.1|19797.1|19707.1|19769.6|19679.6|37
1655634900000|2022-06-19 10:35:00|19770.5|19680.5|19779.2|19689.2|19779.3|19689.3|19766.3|19676.3|36
1655634910000|2022-06-19 10:35:10|19782.3|19692.3|19798.2|19708.2|19798.2|19708.2|19782.3|19692.3|34
1655634920000|2022-06-19 10:35:20|19794.4|19704.4|19775.9|19685.9|19794.4|19704.4|19774.7|19684.7|40
1655634930000|2022-06-19 10:35:30|19776.1|19686.1|19761|19671|19776.1|19686.1|19761|19671|29
1655634940000|2022-06-19 10:35:40|19760.4|19670.4|19765.3|19675.3|19765.9|19675.9|19757.9|19667.9|36
1655634950000|2022-06-19 10:35:50|19763.4|19673.4|19763|19673|19764.3|19674.3|19759.3|19669.3|34
1655634960000|2022-06-19 10:36:00|19765.5|19675.5|19794.9|19704.9|19801.5|19711.5|19764.9|19674.9|39
1655634970000|2022-06-19 10:36:10|19794.6|19704.6|19803|19713|19803|19713|19785.9|19695.9|38
1655634980000|2022-06-19 10:36:20|19805|19715|19792.9|19702.9|19812|19722|19792.1|19702.1|39
1655634990000|2022-06-19 10:36:30|19794.3|19704.3|19789.2|19699.2|19797.7|19707.7|19789.2|19699.2|36
1655635000000|2022-06-19 10:36:40|19788.3|19698.3|19795.4|19705.4|19799.1|19709.1|19768|19678|39
1655635010000|2022-06-19 10:36:50|19790.9|19700.9|19767.9|19677.9|19790.9|19700.9|19767.7|19677.7|37
1655635020000|2022-06-19 10:37:00|19765.7|19675.7|19748.9|19658.9|19766.6|19676.6|19748.9|19658.9|37
1655635030000|2022-06-19 10:37:10|19750.2|19660.2|19729|19639|19751.1|19661.1|19729|19639|39
1655635040000|2022-06-19 10:37:20|19729.4|19639.4|19733.3|19643.3|19735.5|19645.5|19722|19632|37
1655635050000|2022-06-19 10:37:30|19731.7|19641.7|19721|19631|19735.3|19645.3|19721|19631|34
1655635060000|2022-06-19 10:37:40|19721.6|19631.6|19712.9|19622.9|19721.6|19631.6|19711.5|19621.5|36
1655635070000|2022-06-19 10:37:50|19711.8|19621.8|19699.8|19609.8|19715|19625|19699.4|19609.4|35
1655635080000|2022-06-19 10:38:00|19699.7|19609.7|19685.8|19595.8|19699.7|19609.7|19667.9|19577.9|38
1655635090000|2022-06-19 10:38:10|19685.3|19595.3|19717.9|19627.9|19719.4|19629.4|19678.3|19588.3|40
1655635100000|2022-06-19 10:38:20|19718.8|19628.8|19730.1|19640.1|19731.7|19641.7|19714.3|19624.3|36
1655635110000|2022-06-19 10:38:30|19730.7|19640.7|19717|19627|19731.2|19641.2|19716.9|19626.9|38
1655635120000|2022-06-19 10:38:40|19716.1|19626.1|19695.3|19605.3|19716.1|19626.1|19695.3|19605.3|39
1655635130000|2022-06-19 10:38:50|19695.6|19605.6|19696.2|19606.2|19698.6|19608.6|19693.7|19603.7|33
1655635140000|2022-06-19 10:39:00|19696.9|19606.9|19653.7|19563.7|19698.9|19608.9|19651.1|19561.1|39
1655635150000|2022-06-19 10:39:10|19654.4|19564.4|19658.3|19568.3|19659.9|19569.9|19652.1|19562.1|38
1655635160000|2022-06-19 10:39:20|19659.4|19569.4|19635.9|19545.9|19665|19575|19635.9|19545.9|37
1655635170000|2022-06-19 10:39:30|19637.2|19547.2|19626.7|19536.7|19639.3|19549.3|19617.3|19527.3|38
1655635180000|2022-06-19 10:39:40|19626|19536|19633.3|19543.3|19637.9|19547.9|19624.2|19534.2|38
1655635190000|2022-06-19 10:39:50|19633.4|19543.4|19641.2|19551.2|19664.6|19574.6|19630.5|19540.5|40
1655635200000|2022-06-19 10:40:00|19640|19550|19627.9|19537.9|19640|19550|19625.4|19535.4|39
1655635210000|2022-06-19 10:40:10|19627.7|19537.7|19631.5|19541.5|19632|19542|19617.7|19527.7|40
1655635220000|2022-06-19 10:40:20|19639.4|19549.4|19656.2|19566.2|19657.4|19567.4|19637.1|19547.1|40
1655635230000|2022-06-19 10:40:30|19656.8|19566.8|19694.1|19604.1|19714|19624|19656.8|19566.8|39
1655635240000|2022-06-19 10:40:40|19693|19603|19688.1|19598.1|19695.9|19605.9|19672.8|19582.8|39
1655635250000|2022-06-19 10:40:50|19682.4|19592.4|19699.1|19609.1|19704.6|19614.6|19682.4|19592.4|39
1655635260000|2022-06-19 10:41:00|19698.9|19608.9|19686.7|19596.7|19701.9|19611.9|19683.7|19593.7|36
1655635270000|2022-06-19 10:41:10|19687|19597|19711.9|19621.9|19721.7|19631.7|19679.3|19589.3|40
1655635280000|2022-06-19 10:41:20|19712.4|19622.4|19730.2|19640.2|19735.1|19645.1|19707.7|19617.7|38
1655635290000|2022-06-19 10:41:30|19730.3|19640.3|19720.9|19630.9|19734.5|19644.5|19718.3|19628.3|38
1655635300000|2022-06-19 10:41:40|19720.7|19630.7|19738.3|19648.3|19738.3|19648.3|19697.6|19607.6|39
1655635310000|2022-06-19 10:41:50|19739|19649|19732.3|19642.3|19746.7|19656.7|19709.2|19619.2|40
1655635320000|2022-06-19 10:42:00|19735.7|19645.7|19712.9|19622.9|19740|19650|19711.7|19621.7|39
1655635330000|2022-06-19 10:42:10|19714.6|19624.6|19686|19596|19714.7|19624.7|19682.7|19592.7|39
1655635340000|2022-06-19 10:42:20|19684.4|19594.4|19689.3|19599.3|19694.9|19604.9|19677.1|19587.1|37
1655635350000|2022-06-19 10:42:30|19689.4|19599.4|19682.9|19592.9|19689.4|19599.4|19672.8|19582.8|39
1655635360000|2022-06-19 10:42:40|19684.1|19594.1|19686.3|19596.3|19692.7|19602.7|19678.7|19588.7|38
1655635370000|2022-06-19 10:42:50|19687.4|19597.4|19687.6|19597.6|19690.2|19600.2|19680.5|19590.5|36
1655635380000|2022-06-19 10:43:00|19691.3|19601.3|19685.5|19595.5|19699.6|19609.6|19684.8|19594.8|38
1655635390000|2022-06-19 10:43:10|19685.1|19595.1|19665.1|19575.1|19686.4|19596.4|19658|19568|39
1655635400000|2022-06-19 10:43:20|19669.1|19579.1|19680.9|19590.9|19681.4|19591.4|19668.8|19578.8|36
1655635410000|2022-06-19 10:43:30|19683.2|19593.2|19694.8|19604.8|19694.8|19604.8|19680|19590|37
1655635420000|2022-06-19 10:43:40|19691.8|19601.8|19714.1|19624.1|19717.7|19627.7|19691.7|19601.7|36
1655635430000|2022-06-19 10:43:50|19713.2|19623.2|19706|19616|19713.2|19623.2|19705.9|19615.9|33
1655635440000|2022-06-19 10:44:00|19708.2|19618.2|19707.8|19617.8|19710.8|19620.8|19701.1|19611.1|37
1655635450000|2022-06-19 10:44:10|19706.7|19616.7|19711.4|19621.4|19714.1|19624.1|19703.3|19613.3|36
1655635460000|2022-06-19 10:44:20|19710.3|19620.3|19697.9|19607.9|19713.7|19623.7|19696.7|19606.7|37
1655635470000|2022-06-19 10:44:30|19697.5|19607.5|19691.7|19601.7|19699.4|19609.4|19691.1|19601.1|35
1655635480000|2022-06-19 10:44:40|19692.4|19602.4|19690|19600|19695.2|19605.2|19686.5|19596.5|36
1655635490000|2022-06-19 10:44:50|19690.3|19600.3|19689|19599|19697|19607|19686.8|19596.8|34
1655635500000|2022-06-19 10:45:00|19691.3|19601.3|19693.7|19603.7|19707.6|19617.6|19685.4|19595.4|40
1655635510000|2022-06-19 10:45:10|19689.2|19599.2|19684.4|19594.4|19697.5|19607.5|19684.2|19594.2|35
1655635520000|2022-06-19 10:45:20|19686.3|19596.3|19675.5|19585.5|19687.1|19597.1|19675.5|19585.5|36
1655635530000|2022-06-19 10:45:30|19676.4|19586.4|19668.1|19578.1|19678.7|19588.7|19666.4|19576.4|32
1655635540000|2022-06-19 10:45:40|19668.2|19578.2|19662.4|19572.4|19674.3|19584.3|19662.1|19572.1|33
1655635550000|2022-06-19 10:45:50|19662.1|19572.1|19641|19551|19663.6|19573.6|19641|19551|38
1655635560000|2022-06-19 10:46:00|19641.1|19551.1|19619.1|19529.1|19641.1|19551.1|19614.3|19524.3|38
1655635570000|2022-06-19 10:46:10|19619.5|19529.5|19630.9|19540.9|19637.8|19547.8|19618.9|19528.9|36
1655635580000|2022-06-19 10:46:20|19631.5|19541.5|19610.9|19520.9|19632.1|19542.1|19609.7|19519.7|36
1655635590000|2022-06-19 10:46:30|19611.5|19521.5|19615.3|19525.3|19623.3|19533.3|19609.6|19519.6|40
1655635600000|2022-06-19 10:46:40|19613.1|19523.1|19583.4|19493.4|19613.3|19523.3|19583.4|19493.4|36
1655635610000|2022-06-19 10:46:50|19582.5|19492.5|19577.3|19487.3|19585.9|19495.9|19571.9|19481.9|38
1655635620000|2022-06-19 10:47:00|19582.1|19492.1|19621.2|19531.2|19621.7|19531.7|19582.1|19492.1|39
1655635630000|2022-06-19 10:47:10|19620.9|19530.9|19590.9|19500.9|19620.9|19530.9|19588.1|19498.1|38
1655635640000|2022-06-19 10:47:20|19586.1|19496.1|19594.7|19504.7|19594.7|19504.7|19584.3|19494.3|38
1655635650000|2022-06-19 10:47:30|19597.1|19507.1|19614.7|19524.7|19614.7|19524.7|19597.1|19507.1|37
1655635660000|2022-06-19 10:47:40|19615|19525|19607.5|19517.5|19617.8|19527.8|19606.7|19516.7|38
1655635670000|2022-06-19 10:47:50|19608.3|19518.3|19596.7|19506.7|19608.4|19518.4|19594.2|19504.2|40
1655635680000|2022-06-19 10:48:00|19601.9|19511.9|19596.2|19506.2|19603.6|19513.6|19596.2|19506.2|37
1655635690000|2022-06-19 10:48:10|19596.1|19506.1|19600.6|19510.6|19600.6|19510.6|19589.2|19499.2|36
1655635700000|2022-06-19 10:48:20|19606.6|19516.6|19645.4|19555.4|19645.4|19555.4|19606.6|19516.6|38
1655635710000|2022-06-19 10:48:30|19647.3|19557.3|19679.8|19589.8|19685.8|19595.8|19644.8|19554.8|38
1655635720000|2022-06-19 10:48:40|19684.5|19594.5|19668.8|19578.8|19687.6|19597.6|19667|19577|37
1655635730000|2022-06-19 10:48:50|19671.8|19581.8|19671.3|19581.3|19674.2|19584.2|19662.9|19572.9|38
1655635740000|2022-06-19 10:49:00|19671.7|19581.7|19659.2|19569.2|19671.8|19581.8|19657.1|19567.1|38
1655635750000|2022-06-19 10:49:10|19660.8|19570.8|19655.2|19565.2|19665.9|19575.9|19648.8|19558.8|34
1655635760000|2022-06-19 10:49:20|19655.4|19565.4|19643.8|19553.8|19655.5|19565.5|19641.7|19551.7|34
1655635770000|2022-06-19 10:49:30|19643|19553|19690.1|19600.1|19692|19602|19643|19553|39
1655635780000|2022-06-19 10:49:40|19687|19597|19714.1|19624.1|19714.1|19624.1|19686.6|19596.6|40
1655635790000|2022-06-19 10:49:50|19712.7|19622.7|19698.6|19608.6|19714.7|19624.7|19698.2|19608.2|38
1655635800000|2022-06-19 10:50:00|19696.1|19606.1|19693.4|19603.4|19699.2|19609.2|19691.9|19601.9|36
1655635810000|2022-06-19 10:50:10|19700.1|19610.1|19695.7|19605.7|19702|19612|19691.1|19601.1|39
1655635820000|2022-06-19 10:50:20|19695.6|19605.6|19697.2|19607.2|19698.3|19608.3|19689.8|19599.8|35
1655635830000|2022-06-19 10:50:30|19694.7|19604.7|19667.4|19577.4|19696|19606|19665.5|19575.5|37
1655635840000|2022-06-19 10:50:40|19668.8|19578.8|19647.5|19557.5|19668.8|19578.8|19647.3|19557.3|31
1655635850000|2022-06-19 10:50:50|19648.1|19558.1|19655.3|19565.3|19661.2|19571.2|19647|19557|34
1655635860000|2022-06-19 10:51:00|19658|19568|19656|19566|19666.5|19576.5|19655|19565|38
1655635870000|2022-06-19 10:51:10|19658|19568|19644.1|19554.1|19658|19568|19642.7|19552.7|34
1655635880000|2022-06-19 10:51:20|19642.7|19552.7|19627.9|19537.9|19643.6|19553.6|19627.9|19537.9|40
1655635890000|2022-06-19 10:51:30|19626.9|19536.9|19626.6|19536.6|19629.1|19539.1|19617.6|19527.6|38
1655635900000|2022-06-19 10:51:40|19628.6|19538.6|19633.2|19543.2|19633.7|19543.7|19628.1|19538.1|31
1655635910000|2022-06-19 10:51:50|19633|19543|19654|19564|19654.1|19564.1|19633|19543|32
1655635920000|2022-06-19 10:52:00|19654.1|19564.1|19680.7|19590.7|19681.4|19591.4|19651.8|19561.8|33
1655635930000|2022-06-19 10:52:10|19681.6|19591.6|19688.9|19598.9|19693.2|19603.2|19681.6|19591.6|40
1655635940000|2022-06-19 10:52:20|19689|19599|19692.1|19602.1|19711.1|19621.1|19689|19599|36
1655635950000|2022-06-19 10:52:30|19693|19603|19709.5|19619.5|19709.8|19619.8|19691.3|19601.3|38
1655635960000|2022-06-19 10:52:40|19709.9|19619.9|19748.7|19658.7|19749|19659|19707.4|19617.4|38
1655635970000|2022-06-19 10:52:50|19748.9|19658.9|19743.6|19653.6|19754.6|19664.6|19733.6|19643.6|38
1655635980000|2022-06-19 10:53:00|19743.8|19653.8|19727.3|19637.3|19748.6|19658.6|19727.3|19637.3|38
1655635990000|2022-06-19 10:53:10|19728.1|19638.1|19791.2|19701.2|19795|19705|19727.2|19637.2|39
1655636000000|2022-06-19 10:53:20|19796.3|19706.3|19782.7|19692.7|19810.2|19720.2|19781.7|19691.7|39
1655636010000|2022-06-19 10:53:30|19783.6|19693.6|19813|19723|19813|19723|19781.4|19691.4|37
1655636020000|2022-06-19 10:53:40|19812.4|19722.4|19808.5|19718.5|19827.1|19737.1|19807.9|19717.9|37
1655636030000|2022-06-19 10:53:50|19809|19719|19823.4|19733.4|19824.1|19734.1|19794.7|19704.7|36
1655636040000|2022-06-19 10:54:00|19823.1|19733.1|19789.8|19699.8|19826.3|19736.3|19789.8|19699.8|39
1655636050000|2022-06-19 10:54:10|19790.1|19700.1|19812.9|19722.9|19814.3|19724.3|19781.4|19691.4|40
1655636060000|2022-06-19 10:54:20|19811.3|19721.3|19773.9|19683.9|19812.1|19722.1|19773.9|19683.9|37
1655636070000|2022-06-19 10:54:30|19772.9|19682.9|19769.2|19679.2|19779.7|19689.7|19766.1|19676.1|37
1655636080000|2022-06-19 10:54:40|19768.8|19678.8|19777.3|19687.3|19782.7|19692.7|19767.4|19677.4|40
1655636090000|2022-06-19 10:54:50|19776.5|19686.5|19785.2|19695.2|19791.9|19701.9|19774.6|19684.6|36
1655636100000|2022-06-19 10:55:00|19783.1|19693.1|19772.7|19682.7|19783.1|19693.1|19768.4|19678.4|34
1655636110000|2022-06-19 10:55:10|19773.3|19683.3|19783.2|19693.2|19792.5|19702.5|19773.3|19683.3|37
1655636120000|2022-06-19 10:55:20|19784.3|19694.3|19805.7|19715.7|19808.8|19718.8|19784.3|19694.3|39
1655636130000|2022-06-19 10:55:30|19805.2|19715.2|19806.8|19716.8|19817.8|19727.8|19804.5|19714.5|32
1655636140000|2022-06-19 10:55:40|19806.1|19716.1|19838.8|19748.8|19838.8|19748.8|19806.1|19716.1|37
1655636150000|2022-06-19 10:55:50|19837.6|19747.6|19886.3|19796.3|19901.4|19811.4|19837.6|19747.6|39
1655636160000|2022-06-19 10:56:00|19885.4|19795.4|19920.4|19830.4|19921.8|19831.8|19875.5|19785.5|40
1655636170000|2022-06-19 10:56:10|19919.7|19829.7|19881.5|19791.5|19929.2|19839.2|19879.7|19789.7|40
1655636180000|2022-06-19 10:56:20|19884.6|19794.6|19866.2|19776.2|19889.9|19799.9|19866.2|19776.2|39
1655636190000|2022-06-19 10:56:30|19866.1|19776.1|19849.5|19759.5|19869.6|19779.6|19840.5|19750.5|40
1655636200000|2022-06-19 10:56:40|19849.6|19759.6|19828.7|19738.7|19851.7|19761.7|19827.5|19737.5|39
1655636210000|2022-06-19 10:56:50|19829.4|19739.4|19831.2|19741.2|19834.7|19744.7|19819.7|19729.7|38
1655636220000|2022-06-19 10:57:00|19831.4|19741.4|19833.9|19743.9|19844.6|19754.6|19824.5|19734.5|38
1655636230000|2022-06-19 10:57:10|19836.1|19746.1|19845.3|19755.3|19859|19769|19836.1|19746.1|38
1655636240000|2022-06-19 10:57:20|19844|19754|19820.4|19730.4|19847.1|19757.1|19820.3|19730.3|38
1655636250000|2022-06-19 10:57:30|19820.2|19730.2|19818.1|19728.1|19820.6|19730.6|19805.2|19715.2|36
1655636260000|2022-06-19 10:57:40|19818.5|19728.5|19843.3|19753.3|19843.9|19753.9|19816.7|19726.7|37
1655636270000|2022-06-19 10:57:50|19843.4|19753.4|19871.3|19781.3|19871.8|19781.8|19842.5|19752.5|33
1655636280000|2022-06-19 10:58:00|19871|19781|19914.1|19824.1|19916.1|19826.1|19870.4|19780.4|39
1655636290000|2022-06-19 10:58:10|19910.9|19820.9|19942.1|19852.1|19942.1|19852.1|19901|19811|37
1655636300000|2022-06-19 10:58:20|19944.2|19854.2|20050.8|19960.8|20052|19962|19944.2|19854.2|38
1655636310000|2022-06-19 10:58:30|20048.2|19958.2|20032.8|19942.8|20060.6|19970.6|20007.9|19917.9|39
1655636320000|2022-06-19 10:58:40|20028.1|19938.1|19993.7|19903.7|20034.7|19944.7|19993.7|19903.7|40
1655636330000|2022-06-19 10:58:50|19980.3|19890.3|19883|19793|19982.7|19892.7|19882.9|19792.9|40
1655636340000|2022-06-19 10:59:00|19889.3|19799.3|19909.2|19819.2|19920.5|19830.5|19889.3|19799.3|38
1655636350000|2022-06-19 10:59:10|19911.7|19821.7|19960.1|19870.1|19963|19873|19911.1|19821.1|39
1655636360000|2022-06-19 10:59:20|19959.7|19869.7|19984.2|19894.2|19999.2|19909.2|19959.7|19869.7|39
1655636370000|2022-06-19 10:59:30|19980.4|19890.4|19943|19853|19981.9|19891.9|19943|19853|36
1655636380000|2022-06-19 10:59:40|19941.7|19851.7|19937.9|19847.9|19953.8|19863.8|19920.7|19830.7|39
1655636390000|2022-06-19 10:59:50|19926.1|19836.1|19931.7|19841.7|19941.5|19851.5|19911.8|19821.8|40
1655636400000|2022-06-19 11:00:00|19928.3|19838.3|19938.1|19848.1|19964.2|19874.2|19921.3|19831.3|39
1655636410000|2022-06-19 11:00:10|19935.9|19845.9|19904|19814|19935.9|19845.9|19888.5|19798.5|40
1655636420000|2022-06-19 11:00:20|19918.3|19828.3|19975.3|19885.3|19976.2|19886.2|19918.3|19828.3|39
1655636430000|2022-06-19 11:00:30|19975.7|19885.7|19950.4|19860.4|19979.6|19889.6|19948|19858|36
1655636440000|2022-06-19 11:00:40|19948.9|19858.9|19941.9|19851.9|19950.6|19860.6|19937.1|19847.1|38
1655636450000|2022-06-19 11:00:50|19940.8|19850.8|19957.9|19867.9|19962.5|19872.5|19940.8|19850.8|37
1655636460000|2022-06-19 11:01:00|19958.4|19868.4|19922|19832|19963.4|19873.4|19922|19832|39
1655636470000|2022-06-19 11:01:10|19923.7|19833.7|19947.5|19857.5|20006.4|19916.4|19920.1|19830.1|38
1655636480000|2022-06-19 11:01:20|19950.1|19860.1|19952.2|19862.2|20007.6|19917.6|19942.7|19852.7|40
1655636490000|2022-06-19 11:01:30|19956.5|19866.5|19914.1|19824.1|19958.1|19868.1|19907.9|19817.9|40
1655636500000|2022-06-19 11:01:40|19916.4|19826.4|19887.4|19797.4|19916.4|19826.4|19880.2|19790.2|38
1655636510000|2022-06-19 11:01:50|19886|19796|19824.2|19734.2|19892|19802|19822.9|19732.9|37
1655636520000|2022-06-19 11:02:00|19824.6|19734.6|19855.5|19765.5|19855.5|19765.5|19807.8|19717.8|39
1655636530000|2022-06-19 11:02:10|19855.7|19765.7|19834.9|19744.9|19865.3|19775.3|19834.8|19744.8|40
1655636540000|2022-06-19 11:02:20|19838.8|19748.8|19829.7|19739.7|19839.1|19749.1|19822.6|19732.6|38
1655636550000|2022-06-19 11:02:30|19828.8|19738.8|19850.3|19760.3|19851.1|19761.1|19818.1|19728.1|36
1655636560000|2022-06-19 11:02:40|19852.3|19762.3|19866|19776|19868.4|19778.4|19847.8|19757.8|40
1655636570000|2022-06-19 11:02:50|19866.3|19776.3|19842.8|19752.8|19869.7|19779.7|19842.8|19752.8|40
1655636580000|2022-06-19 11:03:00|19843.8|19753.8|19850.6|19760.6|19853.2|19763.2|19837.7|19747.7|38
1655636590000|2022-06-19 11:03:10|19849.5|19759.5|19823.2|19733.2|19851.5|19761.5|19821.2|19731.2|38
1655636600000|2022-06-19 11:03:20|19822.9|19732.9|19816.9|19726.9|19823.3|19733.3|19814.7|19724.7|35
1655636610000|2022-06-19 11:03:30|19818.2|19728.2|19842.7|19752.7|19842.9|19752.9|19818.2|19728.2|36
1655636620000|2022-06-19 11:03:40|19843.1|19753.1|19855.9|19765.9|19864.7|19774.7|19842.9|19752.9|38
1655636630000|2022-06-19 11:03:50|19858.8|19768.8|19864.2|19774.2|19873.9|19783.9|19855.6|19765.6|40
1655636640000|2022-06-19 11:04:00|19868.9|19778.9|19834.2|19744.2|19868.9|19778.9|19833.4|19743.4|39
1655636650000|2022-06-19 11:04:10|19834.1|19744.1|19833.1|19743.1|19847.3|19757.3|19831|19741|39
1655636660000|2022-06-19 11:04:20|19832.5|19742.5|19825.6|19735.6|19834.8|19744.8|19816.4|19726.4|38
1655636670000|2022-06-19 11:04:30|19824.2|19734.2|19805.3|19715.3|19824.2|19734.2|19805.3|19715.3|34
1655636680000|2022-06-19 11:04:40|19806|19716|19792.7|19702.7|19808.1|19718.1|19789.1|19699.1|39
1655636690000|2022-06-19 11:04:50|19791.9|19701.9|19814.4|19724.4|19814.7|19724.7|19786.2|19696.2|37
1655636700000|2022-06-19 11:05:00|19819.1|19729.1|19840.6|19750.6|19846.1|19756.1|19819.1|19729.1|38
1655636710000|2022-06-19 11:05:10|19841.7|19751.7|19846.5|19756.5|19851|19761|19841.7|19751.7|35
1655636720000|2022-06-19 11:05:20|19846.6|19756.6|19801.9|19711.9|19846.6|19756.6|19800.9|19710.9|37
1655636730000|2022-06-19 11:05:30|19802.1|19712.1|19797.4|19707.4|19803.6|19713.6|19795.3|19705.3|39
1655636740000|2022-06-19 11:05:40|19798.1|19708.1|19784.1|19694.1|19798.1|19708.1|19782.5|19692.5|35
1655636750000|2022-06-19 11:05:50|19784.4|19694.4|19761.9|19671.9|19785.5|19695.5|19753.2|19663.2|38
1655636760000|2022-06-19 11:06:00|19762.5|19672.5|19772|19682|19772|19682|19757.9|19667.9|36
1655636770000|2022-06-19 11:06:10|19772.5|19682.5|19782.5|19692.5|19785.8|19695.8|19767.2|19677.2|37
1655636780000|2022-06-19 11:06:20|19781.5|19691.5|19784.3|19694.3|19794.4|19704.4|19778.6|19688.6|37
1655636790000|2022-06-19 11:06:30|19782.9|19692.9|19773.3|19683.3|19787.2|19697.2|19767.7|19677.7|34
1655636800000|2022-06-19 11:06:40|19772.5|19682.5|19769.6|19679.6|19772.9|19682.9|19761.9|19671.9|38
1655636810000|2022-06-19 11:06:50|19770.3|19680.3|19767.6|19677.6|19773.7|19683.7|19762|19672|36
1655636820000|2022-06-19 11:07:00|19769.6|19679.6|19768|19678|19769.6|19679.6|19763.7|19673.7|33
1655636830000|2022-06-19 11:07:10|19768.1|19678.1|19803.5|19713.5|19803.5|19713.5|19768.1|19678.1|39
1655636840000|2022-06-19 11:07:20|19805.7|19715.7|19799.3|19709.3|19819.6|19729.6|19799.3|19709.3|39
1655636850000|2022-06-19 11:07:30|19799.7|19709.7|19799|19709|19806.3|19716.3|19797|19707|39
1655636860000|2022-06-19 11:07:40|19798.6|19708.6|19790.7|19700.7|19800.9|19710.9|19779.4|19689.4|36
1655636870000|2022-06-19 11:07:50|19791.2|19701.2|19785.9|19695.9|19791.2|19701.2|19781.7|19691.7|35
1655636880000|2022-06-19 11:08:00|19785.7|19695.7|19779.7|19689.7|19785.7|19695.7|19775.6|19685.6|31
1655636890000|2022-06-19 11:08:10|19780.2|19690.2|19808.5|19718.5|19810.2|19720.2|19778.7|19688.7|34
1655636900000|2022-06-19 11:08:20|19807.4|19717.4|19804.3|19714.3|19807.4|19717.4|19800.5|19710.5|38
1655636910000|2022-06-19 11:08:30|19804.2|19714.2|19794.2|19704.2|19807.5|19717.5|19791.2|19701.2|36
1655636920000|2022-06-19 11:08:40|19794.3|19704.3|19781.4|19691.4|19794.3|19704.3|19768.4|19678.4|38
1655636930000|2022-06-19 11:08:50|19781.3|19691.3|19777.3|19687.3|19782.6|19692.6|19777.3|19687.3|30
1655636940000|2022-06-19 11:09:00|19774.4|19684.4|19771.2|19681.2|19780.6|19690.6|19768.2|19678.2|36
1655636950000|2022-06-19 11:09:10|19772|19682|19769.1|19679.1|19772|19682|19763.1|19673.1|36
1655636960000|2022-06-19 11:09:20|19768.8|19678.8|19773.3|19683.3|19775.6|19685.6|19766.8|19676.8|35
1655636970000|2022-06-19 11:09:30|19772.4|19682.4|19769.6|19679.6|19773.9|19683.9|19767.7|19677.7|31
1655636980000|2022-06-19 11:09:40|19769.9|19679.9|19765.8|19675.8|19770.1|19680.1|19758|19668|35
1655636990000|2022-06-19 11:09:50|19769.1|19679.1|19767|19677|19769.8|19679.8|19763.2|19673.2|36
1655637000000|2022-06-19 11:10:00|19766.5|19676.5|19748.3|19658.3|19766.5|19676.5|19747|19657|37
1655637010000|2022-06-19 11:10:10|19748.5|19658.5|19754.6|19664.6|19756|19666|19748.1|19658.1|36
1655637020000|2022-06-19 11:10:20|19756.1|19666.1|19742.3|19652.3|19756.1|19666.1|19740.3|19650.3|36
1655637030000|2022-06-19 11:10:30|19742.5|19652.5|19747.6|19657.6|19754|19664|19742.5|19652.5|33
1655637040000|2022-06-19 11:10:40|19748|19658|19745.8|19655.8|19753.7|19663.7|19745.8|19655.8|37
1655637050000|2022-06-19 11:10:50|19743.7|19653.7|19723.3|19633.3|19745.4|19655.4|19722.8|19632.8|37
1655637060000|2022-06-19 11:11:00|19724.1|19634.1|19740.7|19650.7|19745|19655|19721.2|19631.2|40
1655637070000|2022-06-19 11:11:10|19740.9|19650.9|19736|19646|19740.9|19650.9|19734.3|19644.3|35
1655637080000|2022-06-19 11:11:20|19733.9|19643.9|19735.9|19645.9|19738.6|19648.6|19733.6|19643.6|35
1655637090000|2022-06-19 11:11:30|19736.4|19646.4|19730.1|19640.1|19736.6|19646.6|19729|19639|38
1655637100000|2022-06-19 11:11:40|19730|19640|19717.5|19627.5|19731.4|19641.4|19717.5|19627.5|30
1655637110000|2022-06-19 11:11:50|19717.1|19627.1|19714.9|19624.9|19724.9|19634.9|19714.9|19624.9|35
1655637120000|2022-06-19 11:12:00|19715.1|19625.1|19750.2|19660.2|19750.2|19660.2|19713.4|19623.4|37
1655637130000|2022-06-19 11:12:10|19753.2|19663.2|19767.5|19677.5|19772.5|19682.5|19753.2|19663.2|37
1655637140000|2022-06-19 11:12:20|19767.4|19677.4|19772.8|19682.8|19773.4|19683.4|19765.1|19675.1|36
1655637150000|2022-06-19 11:12:30|19772.5|19682.5|19769.6|19679.6|19774.7|19684.7|19769.6|19679.6|38
1655637160000|2022-06-19 11:12:40|19769.1|19679.1|19762.8|19672.8|19769.1|19679.1|19761.1|19671.1|36
1655637170000|2022-06-19 11:12:50|19763.9|19673.9|19776.2|19686.2|19777.9|19687.9|19762.4|19672.4|37
1655637180000|2022-06-19 11:13:00|19773.3|19683.3|19762.2|19672.2|19777.6|19687.6|19758.9|19668.9|37
1655637190000|2022-06-19 11:13:10|19762.4|19672.4|19759.8|19669.8|19765.5|19675.5|19756.1|19666.1|36
1655637200000|2022-06-19 11:13:20|19759.6|19669.6|19750.3|19660.3|19759.8|19669.8|19745.5|19655.5|37
1655637210000|2022-06-19 11:13:30|19750.5|19660.5|19753|19663|19758.7|19668.7|19748.4|19658.4|38
1655637220000|2022-06-19 11:13:40|19753.2|19663.2|19750.1|19660.1|19756.4|19666.4|19748.4|19658.4|36
1655637230000|2022-06-19 11:13:50|19750.4|19660.4|19746.1|19656.1|19756.1|19666.1|19742|19652|32
1655637240000|2022-06-19 11:14:00|19746.4|19656.4|19754.9|19664.9|19756.4|19666.4|19746.1|19656.1|29
1655637250000|2022-06-19 11:14:10|19755|19665|19755.5|19665.5|19757.2|19667.2|19752.3|19662.3|22
1655637260000|2022-06-19 11:14:20|19756|19666|19758.6|19668.6|19758.7|19668.7|19754.8|19664.8|31
1655637270000|2022-06-19 11:14:30|19759.4|19669.4|19759.1|19669.1|19760.9|19670.9|19750.2|19660.2|38
1655637280000|2022-06-19 11:14:40|19759|19669|19764.7|19674.7|19766.4|19676.4|19757|19667|34
1655637290000|2022-06-19 11:14:50|19764.3|19674.3|19763.1|19673.1|19765.7|19675.7|19761.5|19671.5|31
1655637300000|2022-06-19 11:15:00|19763.2|19673.2|19798.5|19708.5|19799.1|19709.1|19759.4|19669.4|37
1655637310000|2022-06-19 11:15:10|19811|19721|19837.1|19747.1|19850.8|19760.8|19811|19721|40
1655637320000|2022-06-19 11:15:20|19837.5|19747.5|19821.3|19731.3|19837.5|19747.5|19820.3|19730.3|38
1655637330000|2022-06-19 11:15:30|19821.9|19731.9|19795.6|19705.6|19821.9|19731.9|19795.6|19705.6|39
1655637340000|2022-06-19 11:15:40|19795.7|19705.7|19792.1|19702.1|19804.2|19714.2|19792|19702|35
1655637350000|2022-06-19 11:15:50|19792.5|19702.5|19773.7|19683.7|19792.7|19702.7|19773.7|19683.7|37
1655637360000|2022-06-19 11:16:00|19773.4|19683.4|19778|19688|19778.6|19688.6|19773.3|19683.3|36
1655637370000|2022-06-19 11:16:10|19776.7|19686.7|19758.9|19668.9|19776.7|19686.7|19758.9|19668.9|36
1655637380000|2022-06-19 11:16:20|19759.3|19669.3|19752.1|19662.1|19759.3|19669.3|19749.5|19659.5|39
1655637390000|2022-06-19 11:16:30|19753.9|19663.9|19756.9|19666.9|19770.1|19680.1|19753.9|19663.9|39
1655637400000|2022-06-19 11:16:40|19756.4|19666.4|19737|19647|19756.8|19666.8|19737|19647|34
1655637410000|2022-06-19 11:16:50|19736.9|19646.9|19723.6|19633.6|19739.9|19649.9|19720.6|19630.6|31
1655637420000|2022-06-19 11:17:00|19723.3|19633.3|19724|19634|19729.7|19639.7|19711.3|19621.3|39
1655637430000|2022-06-19 11:17:10|19725.1|19635.1|19724.6|19634.6|19726.2|19636.2|19718.7|19628.7|37
1655637440000|2022-06-19 11:17:20|19724.4|19634.4|19740.3|19650.3|19741.1|19651.1|19720.1|19630.1|33
1655637450000|2022-06-19 11:17:30|19741.2|19651.2|19757.8|19667.8|19759.6|19669.6|19741.2|19651.2|35
1655637460000|2022-06-19 11:17:40|19756.8|19666.8|19760.8|19670.8|19761.2|19671.2|19755.4|19665.4|33
1655637470000|2022-06-19 11:17:50|19760.7|19670.7|19752.1|19662.1|19763.7|19673.7|19752.1|19662.1|32
1655637480000|2022-06-19 11:18:00|19752|19662|19760.9|19670.9|19762.4|19672.4|19749.9|19659.9|35
1655637490000|2022-06-19 11:18:10|19761.2|19671.2|19783.8|19693.8|19784.2|19694.2|19758.9|19668.9|36
1655637500000|2022-06-19 11:18:20|19783.7|19693.7|19789.1|19699.1|19806.4|19716.4|19783.7|19693.7|39
1655637510000|2022-06-19 11:18:30|19787.6|19697.6|19776.4|19686.4|19788|19698|19772.6|19682.6|38
1655637520000|2022-06-19 11:18:40|19774.5|19684.5|19734.8|19644.8|19774.5|19684.5|19733|19643|37
1655637530000|2022-06-19 11:18:50|19733.4|19643.4|19742.8|19652.8|19744.6|19654.6|19731.8|19641.8|38
1655637540000|2022-06-19 11:19:00|19742.6|19652.6|19721.1|19631.1|19743|19653|19721.1|19631.1|28
1655637550000|2022-06-19 11:19:10|19722|19632|19725.7|19635.7|19730.6|19640.6|19718.2|19628.2|40
1655637560000|2022-06-19 11:19:20|19725.4|19635.4|19725.8|19635.8|19734.6|19644.6|19720.2|19630.2|39
1655637570000|2022-06-19 11:19:30|19725.6|19635.6|19730.1|19640.1|19734.1|19644.1|19725.6|19635.6|40
1655637580000|2022-06-19 11:19:40|19729.6|19639.6|19717.8|19627.8|19731.2|19641.2|19714.8|19624.8|35
1655637590000|2022-06-19 11:19:50|19718.5|19628.5|19724.5|19634.5|19729.3|19639.3|19718.5|19628.5|38
1655637600000|2022-06-19 11:20:00|19724.6|19634.6|19728.4|19638.4|19744.8|19654.8|19724.6|19634.6|35
1655637610000|2022-06-19 11:20:10|19729.1|19639.1|19726.5|19636.5|19729.2|19639.2|19723.9|19633.9|34
1655637620000|2022-06-19 11:20:20|19726.3|19636.3|19720.7|19630.7|19727.1|19637.1|19720.7|19630.7|39
1655637630000|2022-06-19 11:20:30|19719.8|19629.8|19711.9|19621.9|19724.3|19634.3|19711.5|19621.5|34
1655637640000|2022-06-19 11:20:40|19711.6|19621.6|19706.7|19616.7|19715.4|19625.4|19706.7|19616.7|32
1655637650000|2022-06-19 11:20:50|19706.9|19616.9|19702.1|19612.1|19711.2|19621.2|19698.3|19608.3|38
1655637660000|2022-06-19 11:21:00|19700.6|19610.6|19698.6|19608.6|19704.4|19614.4|19694.9|19604.9|37
1655637670000|2022-06-19 11:21:10|19699|19609|19680.1|19590.1|19699|19609|19680.1|19590.1|38
1655637680000|2022-06-19 11:21:20|19681.6|19591.6|19691.9|19601.9|19691.9|19601.9|19674.6|19584.6|40
1655637690000|2022-06-19 11:21:30|19690.9|19600.9|19714.1|19624.1|19721.4|19631.4|19690.9|19600.9|35
1655637700000|2022-06-19 11:21:40|19713.6|19623.6|19710.8|19620.8|19715.1|19625.1|19706.6|19616.6|34
1655637710000|2022-06-19 11:21:50|19709.9|19619.9|19703.2|19613.2|19713.5|19623.5|19701.4|19611.4|37
1655637720000|2022-06-19 11:22:00|19702.9|19612.9|19725.1|19635.1|19727.9|19637.9|19701.9|19611.9|39
1655637730000|2022-06-19 11:22:10|19725.9|19635.9|19729.3|19639.3|19730.3|19640.3|19724.5|19634.5|39
1655637740000|2022-06-19 11:22:20|19729.5|19639.5|19733.1|19643.1|19733.4|19643.4|19727.8|19637.8|31
1655637750000|2022-06-19 11:22:30|19732.9|19642.9|19770.5|19680.5|19772.2|19682.2|19731.5|19641.5|36
1655637760000|2022-06-19 11:22:40|19769.2|19679.2|19748.1|19658.1|19769.2|19679.2|19744.4|19654.4|39
1655637770000|2022-06-19 11:22:50|19748|19658|19754.3|19664.3|19764.9|19674.9|19747.3|19657.3|38
1655637780000|2022-06-19 11:23:00|19755.5|19665.5|19758.9|19668.9|19760|19670|19749.9|19659.9|36
1655637790000|2022-06-19 11:23:10|19758.1|19668.1|19759.4|19669.4|19761.4|19671.4|19757.6|19667.6|33
1655637800000|2022-06-19 11:23:20|19759|19669|19753.7|19663.7|19761|19671|19753.1|19663.1|32
1655637810000|2022-06-19 11:23:30|19753.6|19663.6|19751.5|19661.5|19757.9|19667.9|19750.5|19660.5|35
1655637820000|2022-06-19 11:23:40|19752.2|19662.2|19743.1|19653.1|19753.8|19663.8|19743.1|19653.1|39
1655637830000|2022-06-19 11:23:50|19742.4|19652.4|19733.6|19643.6|19747|19657|19732.3|19642.3|30
1655637840000|2022-06-19 11:24:00|19735.5|19645.5|19747.4|19657.4|19747.4|19657.4|19735.5|19645.5|37
1655637850000|2022-06-19 11:24:10|19748.9|19658.9|19749.6|19659.6|19753.6|19663.6|19748.2|19658.2|32
1655637860000|2022-06-19 11:24:20|19749.5|19659.5|19752.2|19662.2|19753.2|19663.2|19749.5|19659.5|29
1655637870000|2022-06-19 11:24:30|19752.4|19662.4|19752.4|19662.4|19753.6|19663.6|19750.9|19660.9|28
1655637880000|2022-06-19 11:24:40|19756.8|19666.8|19760.9|19670.9|19765.5|19675.5|19756.8|19666.8|35
1655637890000|2022-06-19 11:24:50|19761.4|19671.4|19736.3|19646.3|19761.4|19671.4|19736.3|19646.3|35
1655637900000|2022-06-19 11:25:00|19736.2|19646.2|19734.3|19644.3|19736.3|19646.3|19723.3|19633.3|34
1655637910000|2022-06-19 11:25:10|19734.4|19644.4|19742.2|19652.2|19748.1|19658.1|19734.4|19644.4|36
1655637920000|2022-06-19 11:25:20|19743.2|19653.2|19750.1|19660.1|19750.1|19660.1|19736.1|19646.1|32
1655637930000|2022-06-19 11:25:30|19749.9|19659.9|19748|19658|19749.9|19659.9|19746.7|19656.7|29
1655637940000|2022-06-19 11:25:40|19747.4|19657.4|19747.2|19657.2|19748.4|19658.4|19743.6|19653.6|33
1655637950000|2022-06-19 11:25:50|19746.9|19656.9|19745.6|19655.6|19751.1|19661.1|19745.6|19655.6|33
1655637960000|2022-06-19 11:26:00|19746|19656|19749.8|19659.8|19750.3|19660.3|19743.8|19653.8|30
1655637970000|2022-06-19 11:26:10|19749.4|19659.4|19749.5|19659.5|19753.4|19663.4|19745.9|19655.9|34
1655637980000|2022-06-19 11:26:20|19749.3|19659.3|19738|19648|19750.4|19660.4|19735.1|19645.1|37
1655637990000|2022-06-19 11:26:30|19737.5|19647.5|19743.2|19653.2|19743.9|19653.9|19732|19642|35
1655638000000|2022-06-19 11:26:40|19743.3|19653.3|19742.4|19652.4|19746.1|19656.1|19741.2|19651.2|31
1655638010000|2022-06-19 11:26:50|19742.5|19652.5|19741.1|19651.1|19744.5|19654.5|19738.5|19648.5|23
1655638020000|2022-06-19 11:27:00|19738.9|19648.9|19733|19643|19742|19652|19725.7|19635.7|35
1655638030000|2022-06-19 11:27:10|19734|19644|19732.7|19642.7|19735.8|19645.8|19732.3|19642.3|29
1655638040000|2022-06-19 11:27:20|19732.4|19642.4|19735.7|19645.7|19736.1|19646.1|19732.2|19642.2|33
1655638050000|2022-06-19 11:27:30|19734.9|19644.9|19727.6|19637.6|19735.2|19645.2|19724.4|19634.4|33
1655638060000|2022-06-19 11:27:40|19727.4|19637.4|19726.6|19636.6|19728.4|19638.4|19725.4|19635.4|33
1655638070000|2022-06-19 11:27:50|19727.9|19637.9|19733.1|19643.1|19734.4|19644.4|19727.8|19637.8|36
1655638080000|2022-06-19 11:28:00|19733.3|19643.3|19765.8|19675.8|19765.8|19675.8|19733.3|19643.3|35
1655638090000|2022-06-19 11:28:10|19765.6|19675.6|19779.7|19689.7|19779.7|19689.7|19764|19674|37
1655638100000|2022-06-19 11:28:20|19779.8|19689.8|19783.4|19693.4|19788.3|19698.3|19776.9|19686.9|38
1655638110000|2022-06-19 11:28:30|19783.1|19693.1|19779.4|19689.4|19783.7|19693.7|19778|19688|32
1655638120000|2022-06-19 11:28:40|19779.2|19689.2|19783.6|19693.6|19785.5|19695.5|19779.2|19689.2|34
1655638130000|2022-06-19 11:28:50|19783.5|19693.5|19789|19699|19789|19699|19783.4|19693.4|33
1655638140000|2022-06-19 11:29:00|19788.9|19698.9|19779.4|19689.4|19788.9|19698.9|19778.6|19688.6|33
1655638150000|2022-06-19 11:29:10|19779.5|19689.5|19787.7|19697.7|19787.7|19697.7|19779.5|19689.5|34
1655638160000|2022-06-19 11:29:20|19787.6|19697.6|19786.9|19696.9|19788.9|19698.9|19785|19695|28
1655638170000|2022-06-19 11:29:30|19787.1|19697.1|19780.2|19690.2|19787.8|19697.8|19778.3|19688.3|32
1655638180000|2022-06-19 11:29:40|19781.8|19691.8|19779|19689|19781.8|19691.8|19776.7|19686.7|33
1655638190000|2022-06-19 11:29:50|19778.3|19688.3|19785|19695|19785.8|19695.8|19777.9|19687.9|31
1655638200000|2022-06-19 11:30:00|19783.5|19693.5|19784.4|19694.4|19785.7|19695.7|19782.8|19692.8|30
1655638210000|2022-06-19 11:30:10|19784.3|19694.3|19782.2|19692.2|19784.6|19694.6|19780.7|19690.7|28
1655638220000|2022-06-19 11:30:20|19782.3|19692.3|19772|19682|19782.6|19692.6|19772|19682|34
1655638230000|2022-06-19 11:30:30|19771.3|19681.3|19766.7|19676.7|19777.3|19687.3|19766.7|19676.7|34
1655638240000|2022-06-19 11:30:40|19766.8|19676.8|19760.3|19670.3|19766.8|19676.8|19753|19663|30
1655638250000|2022-06-19 11:30:50|19760.6|19670.6|19768.6|19678.6|19770|19680|19760.6|19670.6|31
1655638260000|2022-06-19 11:31:00|19769|19679|19757.4|19667.4|19769.9|19679.9|19755.1|19665.1|26
1655638270000|2022-06-19 11:31:10|19752.6|19662.6|19757.7|19667.7|19760.1|19670.1|19750.8|19660.8|38
1655638280000|2022-06-19 11:31:20|19757.6|19667.6|19753.3|19663.3|19759|19669|19753.2|19663.2|28
1655638290000|2022-06-19 11:31:30|19749.9|19659.9|19749.6|19659.6|19756.2|19666.2|19748.5|19658.5|27
1655638300000|2022-06-19 11:31:40|19749.7|19659.7|19754.1|19664.1|19754.1|19664.1|19749.7|19659.7|20
1655638310000|2022-06-19 11:31:50|19753.9|19663.9|19750.5|19660.5|19754.2|19664.2|19750.5|19660.5|29
1655638320000|2022-06-19 11:32:00|19750.6|19660.6|19773.2|19683.2|19773.2|19683.2|19750.6|19660.6|30
1655638330000|2022-06-19 11:32:10|19773.3|19683.3|19773.6|19683.6|19778.2|19688.2|19772.3|19682.3|35
1655638340000|2022-06-19 11:32:20|19773.3|19683.3|19766.5|19676.5|19776.6|19686.6|19766.5|19676.5|27
1655638350000|2022-06-19 11:32:30|19764.7|19674.7|19771.9|19681.9|19772.6|19682.6|19764.7|19674.7|27
1655638360000|2022-06-19 11:32:40|19770.4|19680.4|19775.7|19685.7|19775.7|19685.7|19767.4|19677.4|34
1655638370000|2022-06-19 11:32:50|19776.5|19686.5|19796.2|19706.2|19800.9|19710.9|19776.5|19686.5|36
1655638380000|2022-06-19 11:33:00|19795.6|19705.6|19801.6|19711.6|19802.9|19712.9|19794.1|19704.1|32
1655638390000|2022-06-19 11:33:10|19802.1|19712.1|19801.9|19711.9|19824|19734|19797.8|19707.8|36
1655638400000|2022-06-19 11:33:20|19801.7|19711.7|19808.6|19718.6|19817|19727|19801.3|19711.3|39
1655638410000|2022-06-19 11:33:30|19804.4|19714.4|19809.5|19719.5|19809.5|19719.5|19799.9|19709.9|34
1655638420000|2022-06-19 11:33:40|19806.9|19716.9|19818.3|19728.3|19819.8|19729.8|19806.2|19716.2|31
1655638430000|2022-06-19 11:33:50|19818.2|19728.2|19814.9|19724.9|19825.6|19735.6|19814.9|19724.9|38
1655638440000|2022-06-19 11:34:00|19815.2|19725.2|19815.7|19725.7|19817.1|19727.1|19812.4|19722.4|32
1655638450000|2022-06-19 11:34:10|19814.8|19724.8|19817.4|19727.4|19818.8|19728.8|19814.3|19724.3|28
1655638460000|2022-06-19 11:34:20|19818.3|19728.3|19795.6|19705.6|19819.3|19729.3|19794.8|19704.8|34
1655638470000|2022-06-19 11:34:30|19796.4|19706.4|19804.9|19714.9|19805.5|19715.5|19794.7|19704.7|33
1655638480000|2022-06-19 11:34:40|19805.8|19715.8|19806.2|19716.2|19811.6|19721.6|19805.2|19715.2|30
1655638490000|2022-06-19 11:34:50|19807.3|19717.3|19815.9|19725.9|19821.3|19731.3|19804.8|19714.8|33
1655638500000|2022-06-19 11:35:00|19816.4|19726.4|19815.7|19725.7|19822.1|19732.1|19811.5|19721.5|38
1655638510000|2022-06-19 11:35:10|19811.8|19721.8|19796.3|19706.3|19821.5|19731.5|19796.3|19706.3|34
1655638520000|2022-06-19 11:35:20|19796.2|19706.2|19775.9|19685.9|19796.2|19706.2|19774.3|19684.3|37
1655638530000|2022-06-19 11:35:30|19776.5|19686.5|19765.4|19675.4|19777.2|19687.2|19753.4|19663.4|39
1655638540000|2022-06-19 11:35:40|19760.5|19670.5|19750.9|19660.9|19761.3|19671.3|19744.4|19654.4|31
1655638550000|2022-06-19 11:35:50|19751.6|19661.6|19742.5|19652.5|19752.8|19662.8|19738.4|19648.4|34
1655638560000|2022-06-19 11:36:00|19741.6|19651.6|19721|19631|19741.6|19651.6|19719.7|19629.7|38
1655638570000|2022-06-19 11:36:10|19721.7|19631.7|19743.7|19653.7|19745|19655|19717.5|19627.5|40
1655638580000|2022-06-19 11:36:20|19743.6|19653.6|19738.7|19648.7|19750.3|19660.3|19737.8|19647.8|36
1655638590000|2022-06-19 11:36:30|19738.8|19648.8|19727.2|19637.2|19741.5|19651.5|19727|19637|33
1655638600000|2022-06-19 11:36:40|19726.2|19636.2|19722.1|19632.1|19727.5|19637.5|19718.3|19628.3|37
1655638610000|2022-06-19 11:36:50|19722.5|19632.5|19725.4|19635.4|19727.7|19637.7|19721.9|19631.9|30
1655638620000|2022-06-19 11:37:00|19725.8|19635.8|19744.5|19654.5|19744.6|19654.6|19720.4|19630.4|32
1655638630000|2022-06-19 11:37:10|19745|19655|19753.1|19663.1|19754.1|19664.1|19745|19655|29
1655638640000|2022-06-19 11:37:20|19753|19663|19755.1|19665.1|19755.1|19665.1|19751.7|19661.7|18
1655638650000|2022-06-19 11:37:30|19755.4|19665.4|19766.1|19676.1|19772.2|19682.2|19755.4|19665.4|30
1655638660000|2022-06-19 11:37:40|19765.2|19675.2|19767.6|19677.6|19768.7|19678.7|19760.6|19670.6|29
1655638670000|2022-06-19 11:37:50|19767.5|19677.5|19777.1|19687.1|19777.1|19687.1|19767.5|19677.5|30
1655638680000|2022-06-19 11:38:00|19776.7|19686.7|19752|19662|19776.7|19686.7|19752|19662|34
1655638690000|2022-06-19 11:38:10|19752.4|19662.4|19748.8|19658.8|19753.3|19663.3|19748.5|19658.5|27
1655638700000|2022-06-19 11:38:20|19748.5|19658.5|19751.7|19661.7|19751.7|19661.7|19746.4|19656.4|30
1655638710000|2022-06-19 11:38:30|19751.8|19661.8|19735.9|19645.9|19752.5|19662.5|19735.2|19645.2|34
1655638720000|2022-06-19 11:38:40|19736.9|19646.9|19720.2|19630.2|19737.4|19647.4|19719.5|19629.5|37
1655638730000|2022-06-19 11:38:50|19719.6|19629.6|19718.2|19628.2|19720|19630|19715.4|19625.4|32
1655638740000|2022-06-19 11:39:00|19720.2|19630.2|19719.3|19629.3|19727|19637|19718.3|19628.3|38
1655638750000|2022-06-19 11:39:10|19719.4|19629.4|19717.3|19627.3|19721.1|19631.1|19714.7|19624.7|31
1655638760000|2022-06-19 11:39:20|19715.4|19625.4|19707|19617|19716.1|19626.1|19699.5|19609.5|35
1655638770000|2022-06-19 11:39:30|19707.2|19617.2|19715.2|19625.2|19725.2|19635.2|19706.6|19616.6|39
1655638780000|2022-06-19 11:39:40|19714.7|19624.7|19706.1|19616.1|19728.8|19638.8|19704.9|19614.9|38
1655638790000|2022-06-19 11:39:50|19704.7|19614.7|19693.8|19603.8|19708.2|19618.2|19693|19603|33
1655638800000|2022-06-19 11:40:00|19693.6|19603.6|19694.2|19604.2|19696.8|19606.8|19692.4|19602.4|29
1655638810000|2022-06-19 11:40:10|19693.8|19603.8|19684.1|19594.1|19693.8|19603.8|19683.6|19593.6|37
1655638820000|2022-06-19 11:40:20|19683.8|19593.8|19666.5|19576.5|19684|19594|19661.9|19571.9|37
1655638830000|2022-06-19 11:40:30|19666.8|19576.8|19664.5|19574.5|19666.8|19576.8|19660.8|19570.8|34
1655638840000|2022-06-19 11:40:40|19666.3|19576.3|19660.6|19570.6|19666.3|19576.3|19659.1|19569.1|32
1655638850000|2022-06-19 11:40:50|19661|19571|19681|19591|19682.8|19592.8|19661|19571|37
1655638860000|2022-06-19 11:41:00|19681.5|19591.5|19686.9|19596.9|19686.9|19596.9|19681.4|19591.4|31
1655638870000|2022-06-19 11:41:10|19690|19600|19688.6|19598.6|19690|19600|19685.1|19595.1|27
1655638880000|2022-06-19 11:41:20|19688.3|19598.3|19680.1|19590.1|19688.3|19598.3|19678|19588|28
1655638890000|2022-06-19 11:41:30|19681.7|19591.7|19686.6|19596.6|19688.3|19598.3|19679.9|19589.9|29
1655638900000|2022-06-19 11:41:40|19686.7|19596.7|19673|19583|19688.1|19598.1|19671.9|19581.9|32
1655638910000|2022-06-19 11:41:50|19673.9|19583.9|19672.4|19582.4|19673.9|19583.9|19671.3|19581.3|32
1655638920000|2022-06-19 11:42:00|19667.1|19577.1|19658|19568|19669.5|19579.5|19657.2|19567.2|36
1655638930000|2022-06-19 11:42:10|19656.5|19566.5|19620.1|19530.1|19657.3|19567.3|19610.6|19520.6|37
1655638940000|2022-06-19 11:42:20|19620.9|19530.9|19622.9|19532.9|19627.8|19537.8|19613.2|19523.2|40
1655638950000|2022-06-19 11:42:30|19622.8|19532.8|19649.1|19559.1|19649.1|19559.1|19617.3|19527.3|38
1655638960000|2022-06-19 11:42:40|19649.5|19559.5|19604.9|19514.9|19652|19562|19604|19514|38
1655638970000|2022-06-19 11:42:50|19603.2|19513.2|19618.8|19528.8|19620.7|19530.7|19600|19510|38
1655638980000|2022-06-19 11:43:00|19617.9|19527.9|19612.8|19522.8|19623.8|19533.8|19611.4|19521.4|35
1655638990000|2022-06-19 11:43:10|19612.2|19522.2|19651|19561|19651|19561|19610.9|19520.9|35
1655639000000|2022-06-19 11:43:20|19653|19563|19648.7|19558.7|19663.3|19573.3|19647.1|19557.1|39
1655639010000|2022-06-19 11:43:30|19648.9|19558.9|19658.5|19568.5|19658.8|19568.8|19648.7|19558.7|39
1655639020000|2022-06-19 11:43:40|19659.2|19569.2|19667.9|19577.9|19674.6|19584.6|19658.2|19568.2|34
1655639030000|2022-06-19 11:43:50|19659.3|19569.3|19654.5|19564.5|19659.6|19569.6|19650.8|19560.8|38
1655639040000|2022-06-19 11:44:00|19654|19564|19681.9|19591.9|19681.9|19591.9|19653.9|19563.9|38
1655639050000|2022-06-19 11:44:10|19682.2|19592.2|19672.5|19582.5|19682.2|19592.2|19670.4|19580.4|33
1655639060000|2022-06-19 11:44:20|19671.1|19581.1|19666|19576|19673.8|19583.8|19663.4|19573.4|37
1655639070000|2022-06-19 11:44:30|19666.8|19576.8|19679.1|19589.1|19679.1|19589.1|19666.8|19576.8|32
1655639080000|2022-06-19 11:44:40|19679.5|19589.5|19673.7|19583.7|19684.6|19594.6|19673.6|19583.6|33
1655639090000|2022-06-19 11:44:50|19664.7|19574.7|19667.2|19577.2|19667.3|19577.3|19662.3|19572.3|35
1655639100000|2022-06-19 11:45:00|19667.4|19577.4|19685.7|19595.7|19686|19596|19667.4|19577.4|32
1655639110000|2022-06-19 11:45:10|19685.4|19595.4|19659.1|19569.1|19686.9|19596.9|19658.8|19568.8|39
1655639120000|2022-06-19 11:45:20|19659.6|19569.6|19646.2|19556.2|19660|19570|19646.2|19556.2|38
1655639130000|2022-06-19 11:45:30|19644.7|19554.7|19637.7|19547.7|19645.3|19555.3|19632|19542|38
1655639140000|2022-06-19 11:45:40|19636.4|19546.4|19639.8|19549.8|19639.8|19549.8|19635.6|19545.6|36
1655639150000|2022-06-19 11:45:50|19638.3|19548.3|19645.9|19555.9|19646.5|19556.5|19636.4|19546.4|31
1655639160000|2022-06-19 11:46:00|19645.8|19555.8|19654|19564|19656.6|19566.6|19641.7|19551.7|31
1655639170000|2022-06-19 11:46:10|19654.1|19564.1|19653.3|19563.3|19654.9|19564.9|19652.1|19562.1|33
1655639180000|2022-06-19 11:46:20|19654|19564|19660|19570|19660.7|19570.7|19653.4|19563.4|27
1655639190000|2022-06-19 11:46:30|19660.2|19570.2|19651.8|19561.8|19660.8|19570.8|19651.8|19561.8|33
1655639200000|2022-06-19 11:46:40|19650.5|19560.5|19650.6|19560.6|19656.3|19566.3|19648.9|19558.9|35
1655639210000|2022-06-19 11:46:50|19650.7|19560.7|19656.7|19566.7|19657.5|19567.5|19650.1|19560.1|23
1655639220000|2022-06-19 11:47:00|19655.4|19565.4|19646.4|19556.4|19658.2|19568.2|19645.1|19555.1|33
1655639230000|2022-06-19 11:47:10|19646.6|19556.6|19642.5|19552.5|19648.2|19558.2|19642.4|19552.4|29
1655639240000|2022-06-19 11:47:20|19642.3|19552.3|19625.2|19535.2|19644|19554|19623.5|19533.5|36
1655639250000|2022-06-19 11:47:30|19624.6|19534.6|19631.5|19541.5|19634.4|19544.4|19623.6|19533.6|36
1655639260000|2022-06-19 11:47:40|19632|19542|19634.4|19544.4|19636.5|19546.5|19632|19542|29
1655639270000|2022-06-19 11:47:50|19634.1|19544.1|19623.8|19533.8|19635.7|19545.7|19623|19533|33
1655639280000|2022-06-19 11:48:00|19623|19533|19637|19547|19637|19547|19620.6|19530.6|36
1655639290000|2022-06-19 11:48:10|19637.6|19547.6|19643.7|19553.7|19647.9|19557.9|19636.2|19546.2|38
1655639300000|2022-06-19 11:48:20|19644.2|19554.2|19662.9|19572.9|19664.6|19574.6|19643.6|19553.6|37
1655639310000|2022-06-19 11:48:30|19664.1|19574.1|19682.7|19592.7|19682.7|19592.7|19663.4|19573.4|36
1655639320000|2022-06-19 11:48:40|19683.2|19593.2|19670.1|19580.1|19683.7|19593.7|19668.1|19578.1|37
1655639330000|2022-06-19 11:48:50|19669.8|19579.8|19680.4|19590.4|19680.4|19590.4|19663.7|19573.7|35
1655639340000|2022-06-19 11:49:00|19679.7|19589.7|19679.1|19589.1|19682.2|19592.2|19677.8|19587.8|31
1655639350000|2022-06-19 11:49:10|19679.4|19589.4|19688.2|19598.2|19692.1|19602.1|19679|19589|31
1655639360000|2022-06-19 11:49:20|19688.1|19598.1|19696|19606|19696|19606|19688.1|19598.1|34
1655639370000|2022-06-19 11:49:30|19696.4|19606.4|19692.6|19602.6|19697.2|19607.2|19690.8|19600.8|32
1655639380000|2022-06-19 11:49:40|19692.2|19602.2|19694.4|19604.4|19694.7|19604.7|19691.6|19601.6|26
1655639390000|2022-06-19 11:49:50|19694.1|19604.1|19690.2|19600.2|19696.5|19606.5|19688.1|19598.1|33
1655639400000|2022-06-19 11:50:00|19690.3|19600.3|19691.9|19601.9|19694.4|19604.4|19690.3|19600.3|26
1655639410000|2022-06-19 11:50:10|19690.8|19600.8|19695.6|19605.6|19696.5|19606.5|19690.8|19600.8|29
1655639420000|2022-06-19 11:50:20|19695.7|19605.7|19693.8|19603.8|19695.7|19605.7|19691.3|19601.3|28
1655639430000|2022-06-19 11:50:30|19692.6|19602.6|19689|19599|19692.6|19602.6|19686.2|19596.2|31
1655639440000|2022-06-19 11:50:40|19689.4|19599.4|19690.9|19600.9|19691.8|19601.8|19687.4|19597.4|26
1655639450000|2022-06-19 11:50:50|19691.1|19601.1|19693.3|19603.3|19694.5|19604.5|19691.1|19601.1|27
1655639460000|2022-06-19 11:51:00|19692.8|19602.8|19690|19600|19694.1|19604.1|19689.9|19599.9|26
1655639470000|2022-06-19 11:51:10|19690.5|19600.5|19695.6|19605.6|19695.6|19605.6|19689|19599|31
1655639480000|2022-06-19 11:51:20|19695.1|19605.1|19713.3|19623.3|19713.6|19623.6|19693.3|19603.3|36
1655639490000|2022-06-19 11:51:30|19713.1|19623.1|19716.3|19626.3|19718.3|19628.3|19712.7|19622.7|36
1655639500000|2022-06-19 11:51:40|19720.7|19630.7|19716.5|19626.5|19726.1|19636.1|19716.5|19626.5|30
1655639510000|2022-06-19 11:51:50|19716.8|19626.8|19716|19626|19717.1|19627.1|19711.7|19621.7|33
1655639520000|2022-06-19 11:52:00|19715.8|19625.8|19717.5|19627.5|19721.9|19631.9|19715.8|19625.8|29
1655639530000|2022-06-19 11:52:10|19717.4|19627.4|19693.7|19603.7|19717.5|19627.5|19690.6|19600.6|34
1655639540000|2022-06-19 11:52:20|19694.1|19604.1|19693.6|19603.6|19694.3|19604.3|19690.5|19600.5|29
1655639550000|2022-06-19 11:52:30|19693.4|19603.4|19702.9|19612.9|19712.7|19622.7|19693.4|19603.4|36
1655639560000|2022-06-19 11:52:40|19702.6|19612.6|19697.6|19607.6|19705.6|19615.6|19697.6|19607.6|32
1655639570000|2022-06-19 11:52:50|19695.8|19605.8|19693.5|19603.5|19695.8|19605.8|19692.4|19602.4|34
1655639580000|2022-06-19 11:53:00|19691.6|19601.6|19711.9|19621.9|19711.9|19621.9|19691.6|19601.6|37
1655639590000|2022-06-19 11:53:10|19712.3|19622.3|19716.9|19626.9|19716.9|19626.9|19711|19621|34
1655639600000|2022-06-19 11:53:20|19716.4|19626.4|19710.6|19620.6|19717|19627|19710.4|19620.4|33
1655639610000|2022-06-19 11:53:30|19710.4|19620.4|19717.9|19627.9|19717.9|19627.9|19710.4|19620.4|30
1655639620000|2022-06-19 11:53:40|19718|19628|19717|19627|19718.4|19628.4|19716.5|19626.5|22
1655639630000|2022-06-19 11:53:50|19716.8|19626.8|19717.4|19627.4|19717.5|19627.5|19716.6|19626.6|19
1655639640000|2022-06-19 11:54:00|19717.5|19627.5|19716.5|19626.5|19717.6|19627.6|19713.9|19623.9|32
1655639650000|2022-06-19 11:54:10|19717.1|19627.1|19716.1|19626.1|19717.2|19627.2|19714.3|19624.3|35
1655639660000|2022-06-19 11:54:20|19716|19626|19708.3|19618.3|19717.8|19627.8|19706.4|19616.4|32
1655639670000|2022-06-19 11:54:30|19708|19618|19702.7|19612.7|19709.4|19619.4|19702.1|19612.1|23
1655639680000|2022-06-19 11:54:40|19702.6|19612.6|19719.5|19629.5|19720.5|19630.5|19702.6|19612.6|29
1655639690000|2022-06-19 11:54:50|19719.3|19629.3|19722.7|19632.7|19723.8|19633.8|19719.3|19629.3|29
1655639700000|2022-06-19 11:55:00|19722.4|19632.4|19725.8|19635.8|19730.2|19640.2|19722.3|19632.3|33
1655639710000|2022-06-19 11:55:10|19722.4|19632.4|19718.7|19628.7|19729.5|19639.5|19716.9|19626.9|38
1655639720000|2022-06-19 11:55:20|19718.5|19628.5|19715.1|19625.1|19722.7|19632.7|19714.7|19624.7|36
1655639730000|2022-06-19 11:55:30|19714.9|19624.9|19708.6|19618.6|19715.4|19625.4|19708.4|19618.4|34
1655639740000|2022-06-19 11:55:40|19709.1|19619.1|19714.2|19624.2|19714.2|19624.2|19708.2|19618.2|29
1655639750000|2022-06-19 11:55:50|19714.1|19624.1|19714.4|19624.4|19714.5|19624.5|19713.3|19623.3|26
1655639760000|2022-06-19 11:56:00|19714.7|19624.7|19716.9|19626.9|19718.4|19628.4|19712.8|19622.8|32
1655639770000|2022-06-19 11:56:10|19717|19627|19718.3|19628.3|19718.4|19628.4|19717|19627|30
1655639780000|2022-06-19 11:56:20|19718.5|19628.5|19704.5|19614.5|19719.1|19629.1|19703.7|19613.7|36
1655639790000|2022-06-19 11:56:30|19704.4|19614.4|19703.5|19613.5|19706.7|19616.7|19700|19610|20
1655639800000|2022-06-19 11:56:40|19703.6|19613.6|19703.7|19613.7|19705|19615|19701.3|19611.3|30
1655639810000|2022-06-19 11:56:50|19704|19614|19708.4|19618.4|19711.1|19621.1|19702.3|19612.3|31
1655639820000|2022-06-19 11:57:00|19707.9|19617.9|19716.5|19626.5|19716.5|19626.5|19706.7|19616.7|29
1655639830000|2022-06-19 11:57:10|19715.3|19625.3|19714.2|19624.2|19715.4|19625.4|19713.3|19623.3|23
1655639840000|2022-06-19 11:57:20|19714|19624|19714.1|19624.1|19715.6|19625.6|19711.5|19621.5|30
1655639850000|2022-06-19 11:57:30|19714|19624|19713.8|19623.8|19715|19625|19712.5|19622.5|29
1655639860000|2022-06-19 11:57:40|19714.1|19624.1|19718.8|19628.8|19719.1|19629.1|19713.8|19623.8|20
1655639870000|2022-06-19 11:57:50|19718.6|19628.6|19745.6|19655.6|19745.6|19655.6|19717.8|19627.8|26
1655639880000|2022-06-19 11:58:00|19748.6|19658.6|19742.7|19652.7|19751.2|19661.2|19742.7|19652.7|35
1655639890000|2022-06-19 11:58:10|19743.3|19653.3|19738.1|19648.1|19746|19656|19738.1|19648.1|31
1655639900000|2022-06-19 11:58:20|19737.9|19647.9|19744|19654|19749.7|19659.7|19737.9|19647.9|34
1655639910000|2022-06-19 11:58:30|19743.9|19653.9|19739.9|19649.9|19750|19660|19737.5|19647.5|36
1655639920000|2022-06-19 11:58:40|19739.8|19649.8|19737.1|19647.1|19740.3|19650.3|19737.1|19647.1|25
1655639930000|2022-06-19 11:58:50|19734.8|19644.8|19737.7|19647.7|19739.1|19649.1|19729.3|19639.3|35
1655639940000|2022-06-19 11:59:00|19738|19648|19732.2|19642.2|19738|19648|19731.2|19641.2|29
1655639950000|2022-06-19 11:59:10|19732.3|19642.3|19720.9|19630.9|19732.3|19642.3|19720.5|19630.5|28
1655639960000|2022-06-19 11:59:20|19721.4|19631.4|19715.5|19625.5|19722.8|19632.8|19713|19623|29
1655639970000|2022-06-19 11:59:30|19716.1|19626.1|19717.7|19627.7|19719.1|19629.1|19712.8|19622.8|25
1655639980000|2022-06-19 11:59:40|19717.6|19627.6|19712.9|19622.9|19718.3|19628.3|19712.3|19622.3|26
1655639990000|2022-06-19 11:59:50|19711.9|19621.9|19718.2|19628.2|19718.2|19628.2|19708.1|19618.1|20
1655640000000|2022-06-19 12:00:00|19718.3|19628.3|19732.5|19642.5|19733|19643|19718.3|19628.3|32
1655640010000|2022-06-19 12:00:10|19732.3|19642.3|19719.2|19629.2|19732.7|19642.7|19718.7|19628.7|30
1655640020000|2022-06-19 12:00:20|19718.1|19628.1|19728.5|19638.5|19733.4|19643.4|19714.9|19624.9|38
1655640030000|2022-06-19 12:00:30|19728.3|19638.3|19732.3|19642.3|19733.6|19643.6|19728.3|19638.3|33
1655640040000|2022-06-19 12:00:40|19732.2|19642.2|19733.5|19643.5|19734.7|19644.7|19730.1|19640.1|20
1655640050000|2022-06-19 12:00:50|19733.9|19643.9|19728.6|19638.6|19734.9|19644.9|19726.4|19636.4|28
1655640060000|2022-06-19 12:01:00|19728.7|19638.7|19725.9|19635.9|19731.3|19641.3|19723.2|19633.2|32
1655640070000|2022-06-19 12:01:10|19725.7|19635.7|19728.4|19638.4|19730.3|19640.3|19725.3|19635.3|27
1655640080000|2022-06-19 12:01:20|19727.7|19637.7|19728.3|19638.3|19730.3|19640.3|19727.7|19637.7|25
1655640090000|2022-06-19 12:01:30|19728.5|19638.5|19725.6|19635.6|19730.3|19640.3|19725.2|19635.2|23
1655640100000|2022-06-19 12:01:40|19725.5|19635.5|19724.7|19634.7|19726.7|19636.7|19722.2|19632.2|27
1655640110000|2022-06-19 12:01:50|19720|19630|19716.7|19626.7|19720.8|19630.8|19713.2|19623.2|37
1655640120000|2022-06-19 12:02:00|19717|19627|19729.5|19639.5|19731|19641|19714.6|19624.6|38
1655640130000|2022-06-19 12:02:10|19729.4|19639.4|19734.9|19644.9|19735.2|19645.2|19729.4|19639.4|27
1655640140000|2022-06-19 12:02:20|19735|19645|19740|19650|19740.4|19650.4|19734.2|19644.2|29
1655640150000|2022-06-19 12:02:30|19740.3|19650.3|19746.8|19656.8|19746.8|19656.8|19740.3|19650.3|32
1655640160000|2022-06-19 12:02:40|19747|19657|19750.2|19660.2|19750.2|19660.2|19745.8|19655.8|32
1655640170000|2022-06-19 12:02:50|19750|19660|19751.9|19661.9|19752.4|19662.4|19749.5|19659.5|29
1655640180000|2022-06-19 12:03:00|19752.4|19662.4|19746.7|19656.7|19752.9|19662.9|19746.7|19656.7|32
1655640190000|2022-06-19 12:03:10|19747.2|19657.2|19746|19656|19747.4|19657.4|19738.5|19648.5|34
1655640200000|2022-06-19 12:03:20|19746.8|19656.8|19764.7|19674.7|19764.7|19674.7|19746.8|19656.8|33
1655640210000|2022-06-19 12:03:30|19766.5|19676.5|19764.6|19674.6|19777.3|19687.3|19764.2|19674.2|38
1655640220000|2022-06-19 12:03:40|19764.4|19674.4|19754.3|19664.3|19764.5|19674.5|19754.3|19664.3|31
1655640230000|2022-06-19 12:03:50|19755.4|19665.4|19751.8|19661.8|19755.4|19665.4|19748.8|19658.8|36
1655640240000|2022-06-19 12:04:00|19750|19660|19731.8|19641.8|19750|19660|19731.3|19641.3|34
1655640250000|2022-06-19 12:04:10|19731.6|19641.6|19716.7|19626.7|19731.6|19641.6|19715.5|19625.5|33
1655640260000|2022-06-19 12:04:20|19716.8|19626.8|19696.7|19606.7|19717|19627|19696.7|19606.7|37
1655640270000|2022-06-19 12:04:30|19696.8|19606.8|19678.4|19588.4|19697.4|19607.4|19677.1|19587.1|34
1655640280000|2022-06-19 12:04:40|19677.5|19587.5|19672.6|19582.6|19677.5|19587.5|19668.7|19578.7|35
1655640290000|2022-06-19 12:04:50|19673.8|19583.8|19678.7|19588.7|19678.7|19588.7|19668.1|19578.1|34
1655640300000|2022-06-19 12:05:00|19678.8|19588.8|19674.9|19584.9|19682.2|19592.2|19672.6|19582.6|36
1655640310000|2022-06-19 12:05:10|19674.5|19584.5|19672.4|19582.4|19676.3|19586.3|19672.3|19582.3|30
1655640320000|2022-06-19 12:05:20|19672.8|19582.8|19707.8|19617.8|19707.8|19617.8|19672.8|19582.8|35
1655640330000|2022-06-19 12:05:30|19708.5|19618.5|19716.9|19626.9|19720.1|19630.1|19708.3|19618.3|33
1655640340000|2022-06-19 12:05:40|19717.2|19627.2|19703|19613|19717.2|19627.2|19703|19613|29
1655640350000|2022-06-19 12:05:50|19701.7|19611.7|19744.8|19654.8|19744.8|19654.8|19701.7|19611.7|37
1655640360000|2022-06-19 12:06:00|19744.6|19654.6|19752.9|19662.9|19757.1|19667.1|19744.6|19654.6|37
1655640370000|2022-06-19 12:06:10|19753.1|19663.1|19751.8|19661.8|19754.5|19664.5|19749.6|19659.6|34
1655640380000|2022-06-19 12:06:20|19751.7|19661.7|19754.4|19664.4|19754.7|19664.7|19751|19661|25
1655640390000|2022-06-19 12:06:30|19751.8|19661.8|19749.7|19659.7|19753.1|19663.1|19748.9|19658.9|29
1655640400000|2022-06-19 12:06:40|19750|19660|19738.7|19648.7|19751.1|19661.1|19738.7|19648.7|33
1655640410000|2022-06-19 12:06:50|19738.6|19648.6|19744.5|19654.5|19744.9|19654.9|19722|19632|37
1655640420000|2022-06-19 12:07:00|19744.3|19654.3|19740.9|19650.9|19745.9|19655.9|19738.2|19648.2|32
1655640430000|2022-06-19 12:07:10|19741.1|19651.1|19729.5|19639.5|19741.2|19651.2|19727.3|19637.3|33
1655640440000|2022-06-19 12:07:20|19728.1|19638.1|19711.9|19621.9|19728.5|19638.5|19711|19621|33
1655640450000|2022-06-19 12:07:30|19712.3|19622.3|19737.4|19647.4|19740.1|19650.1|19712.3|19622.3|34
1655640460000|2022-06-19 12:07:40|19738.8|19648.8|19736.6|19646.6|19741.6|19651.6|19736.5|19646.5|23
1655640470000|2022-06-19 12:07:50|19736.4|19646.4|19748.4|19658.4|19748.8|19658.8|19735.1|19645.1|33
1655640480000|2022-06-19 12:08:00|19748.1|19658.1|19745.4|19655.4|19750.3|19660.3|19744.5|19654.5|36
1655640490000|2022-06-19 12:08:10|19744.6|19654.6|19745.6|19655.6|19745.6|19655.6|19743.1|19653.1|33
1655640500000|2022-06-19 12:08:20|19745|19655|19757.8|19667.8|19761.8|19671.8|19744.9|19654.9|38
1655640510000|2022-06-19 12:08:30|19760|19670|19759|19669|19760.7|19670.7|19755.2|19665.2|37
1655640520000|2022-06-19 12:08:40|19758.9|19668.9|19774.8|19684.8|19775.6|19685.6|19758.6|19668.6|33
1655640530000|2022-06-19 12:08:50|19774.6|19684.6|19772.5|19682.5|19777.3|19687.3|19771.3|19681.3|34
1655640540000|2022-06-19 12:09:00|19772.7|19682.7|19771.7|19681.7|19776.5|19686.5|19770.2|19680.2|30
1655640550000|2022-06-19 12:09:10|19768.8|19678.8|19772.3|19682.3|19772.6|19682.6|19766.6|19676.6|30
1655640560000|2022-06-19 12:09:20|19772.4|19682.4|19779.1|19689.1|19779.6|19689.6|19772.3|19682.3|26
1655640570000|2022-06-19 12:09:30|19779.3|19689.3|19787.7|19697.7|19788|19698|19779.3|19689.3|33
1655640580000|2022-06-19 12:09:40|19787.8|19697.8|19784.5|19694.5|19799.9|19709.9|19783.9|19693.9|38
1655640590000|2022-06-19 12:09:50|19785.5|19695.5|19789.3|19699.3|19789.6|19699.6|19782.2|19692.2|36
1655640600000|2022-06-19 12:10:00|19789.1|19699.1|19789|19699|19790.4|19700.4|19787.6|19697.6|33
1655640610000|2022-06-19 12:10:10|19788.4|19698.4|19773.3|19683.3|19788.4|19698.4|19773.3|19683.3|37
1655640620000|2022-06-19 12:10:20|19773.2|19683.2|19782.5|19692.5|19782.5|19692.5|19773.2|19683.2|34
1655640630000|2022-06-19 12:10:30|19783.1|19693.1|19797.8|19707.8|19797.8|19707.8|19781.1|19691.1|33
1655640640000|2022-06-19 12:10:40|19798.9|19708.9|19808.5|19718.5|19808.5|19718.5|19798.9|19708.9|28
1655640650000|2022-06-19 12:10:50|19808.6|19718.6|19810.1|19720.1|19813.3|19723.3|19804.3|19714.3|30
1655640660000|2022-06-19 12:11:00|19809.2|19719.2|19806.8|19716.8|19811.9|19721.9|19806.7|19716.7|29
1655640670000|2022-06-19 12:11:10|19807.1|19717.1|19792.4|19702.4|19807.5|19717.5|19792.4|19702.4|33
1655640680000|2022-06-19 12:11:20|19792.9|19702.9|19785.8|19695.8|19794.6|19704.6|19784.3|19694.3|39
1655640690000|2022-06-19 12:11:30|19785.6|19695.6|19774.4|19684.4|19787.6|19697.6|19773.7|19683.7|32
1655640700000|2022-06-19 12:11:40|19776.8|19686.8|19785.6|19695.6|19785.6|19695.6|19767.7|19677.7|38
1655640710000|2022-06-19 12:11:50|19784.1|19694.1|19784.5|19694.5|19785.4|19695.4|19783.2|19693.2|27
1655640720000|2022-06-19 12:12:00|19784.6|19694.6|19801.9|19711.9|19806.7|19716.7|19784.2|19694.2|37
1655640730000|2022-06-19 12:12:10|19802.1|19712.1|19797.2|19707.2|19802.1|19712.1|19796.8|19706.8|30
1655640740000|2022-06-19 12:12:20|19798|19708|19772.9|19682.9|19798|19708|19772.9|19682.9|34
1655640750000|2022-06-19 12:12:30|19772.7|19682.7|19786.4|19696.4|19787.4|19697.4|19771.1|19681.1|34
1655640760000|2022-06-19 12:12:40|19787.4|19697.4|19805.4|19715.4|19806|19716|19787.4|19697.4|31
1655640770000|2022-06-19 12:12:50|19804.9|19714.9|19800.3|19710.3|19804.9|19714.9|19799.8|19709.8|34
1655640780000|2022-06-19 12:13:00|19800.1|19710.1|19806.3|19716.3|19807.1|19717.1|19799.9|19709.9|33
1655640790000|2022-06-19 12:13:10|19805.9|19715.9|19797.7|19707.7|19807.5|19717.5|19797.7|19707.7|36
1655640800000|2022-06-19 12:13:20|19797.2|19707.2|19791.5|19701.5|19797.2|19707.2|19790.4|19700.4|32
1655640810000|2022-06-19 12:13:30|19792|19702|19804.7|19714.7|19805|19715|19791.4|19701.4|26
1655640820000|2022-06-19 12:13:40|19804.8|19714.8|19801.1|19711.1|19805.1|19715.1|19800.6|19710.6|29
1655640830000|2022-06-19 12:13:50|19802.1|19712.1|19804.4|19714.4|19809.5|19719.5|19798.5|19708.5|36
1655640840000|2022-06-19 12:14:00|19804.3|19714.3|19809.5|19719.5|19814.2|19724.2|19804.3|19714.3|35
1655640850000|2022-06-19 12:14:10|19811.8|19721.8|19807.2|19717.2|19811.8|19721.8|19806.6|19716.6|32
1655640860000|2022-06-19 12:14:20|19807.8|19717.8|19806.5|19716.5|19810.4|19720.4|19804.3|19714.3|27
1655640870000|2022-06-19 12:14:30|19804.5|19714.5|19797.6|19707.6|19806|19716|19795.8|19705.8|34
1655640880000|2022-06-19 12:14:40|19798.2|19708.2|19797|19707|19798.6|19708.6|19795.9|19705.9|29
1655640890000|2022-06-19 12:14:50|19796.6|19706.6|19794.7|19704.7|19797.9|19707.9|19793.6|19703.6|31
1655640900000|2022-06-19 12:15:00|19794.5|19704.5|19808.4|19718.4|19809.6|19719.6|19793.8|19703.8|38
1655640910000|2022-06-19 12:15:10|19807.3|19717.3|19804.3|19714.3|19807.4|19717.4|19803.7|19713.7|26
1655640920000|2022-06-19 12:15:20|19804|19714|19801.2|19711.2|19807.4|19717.4|19801.2|19711.2|36
1655640930000|2022-06-19 12:15:30|19803.4|19713.4|19784.1|19694.1|19803.4|19713.4|19783.7|19693.7|33
1655640940000|2022-06-19 12:15:40|19783.8|19693.8|19785.2|19695.2|19785.7|19695.7|19774.5|19684.5|31
1655640950000|2022-06-19 12:15:50|19785.4|19695.4|19795.1|19705.1|19797.2|19707.2|19783.8|19693.8|30
1655640960000|2022-06-19 12:16:00|19795.7|19705.7|19805.4|19715.4|19806.8|19716.8|19794.9|19704.9|29
1655640970000|2022-06-19 12:16:10|19806|19716|19862.8|19772.8|19862.8|19772.8|19805.6|19715.6|36
1655640980000|2022-06-19 12:16:20|19870.5|19780.5|19896|19806|19902.3|19812.3|19870.5|19780.5|37
1655640990000|2022-06-19 12:16:30|19895.4|19805.4|19861.8|19771.8|19897.1|19807.1|19859.5|19769.5|39
1655641000000|2022-06-19 12:16:40|19862.7|19772.7|19877.6|19787.6|19877.6|19787.6|19858.7|19768.7|36
1655641010000|2022-06-19 12:16:50|19877.3|19787.3|19869.8|19779.8|19877.3|19787.3|19867.3|19777.3|40
1655641020000|2022-06-19 12:17:00|19869.6|19779.6|19853.7|19763.7|19872.9|19782.9|19848.2|19758.2|34
1655641030000|2022-06-19 12:17:10|19853.6|19763.6|19869.7|19779.7|19869.7|19779.7|19853.6|19763.6|38
1655641040000|2022-06-19 12:17:20|19874.9|19784.9|19880.2|19790.2|19884.1|19794.1|19874.9|19784.9|36
1655641050000|2022-06-19 12:17:30|19879.3|19789.3|19867.3|19777.3|19880.4|19790.4|19866.7|19776.7|37
1655641060000|2022-06-19 12:17:40|19867.5|19777.5|19866|19776|19873.4|19783.4|19865.5|19775.5|34
1655641070000|2022-06-19 12:17:50|19865.8|19775.8|19869.2|19779.2|19869.2|19779.2|19865|19775|33
1655641080000|2022-06-19 12:18:00|19870|19780|19859.8|19769.8|19872.9|19782.9|19859.8|19769.8|36
1655641090000|2022-06-19 12:18:10|19859.6|19769.6|19857.3|19767.3|19859.7|19769.7|19856.6|19766.6|29
1655641100000|2022-06-19 12:18:20|19857.5|19767.5|19883.3|19793.3|19883.3|19793.3|19856.6|19766.6|29
1655641110000|2022-06-19 12:18:30|19884.2|19794.2|19912|19822|19912|19822|19884.2|19794.2|33
1655641120000|2022-06-19 12:18:40|19914.9|19824.9|19931.9|19841.9|19946.7|19856.7|19914.9|19824.9|38
1655641130000|2022-06-19 12:18:50|19931.3|19841.3|19921.9|19831.9|19939.8|19849.8|19921.9|19831.9|37
1655641140000|2022-06-19 12:19:00|19922.5|19832.5|19929|19839|19929.4|19839.4|19914|19824|38
1655641150000|2022-06-19 12:19:10|19928.2|19838.2|19923|19833|19943.3|19853.3|19923|19833|38
1655641160000|2022-06-19 12:19:20|19922.4|19832.4|19912.7|19822.7|19935.8|19845.8|19912.3|19822.3|39
1655641170000|2022-06-19 12:19:30|19912.4|19822.4|19900|19810|19912.4|19822.4|19900|19810|33
1655641180000|2022-06-19 12:19:40|19900.5|19810.5|19892.5|19802.5|19900.5|19810.5|19883|19793|38
1655641190000|2022-06-19 12:19:50|19894.2|19804.2|19888.4|19798.4|19899.3|19809.3|19886.1|19796.1|35
1655641200000|2022-06-19 12:20:00|19887.6|19797.6|19893.4|19803.4|19900.8|19810.8|19883.7|19793.7|36
1655641210000|2022-06-19 12:20:10|19893.7|19803.7|19882.4|19792.4|19894.9|19804.9|19881.7|19791.7|36
1655641220000|2022-06-19 12:20:20|19879.9|19789.9|19843.8|19753.8|19881.6|19791.6|19843.8|19753.8|36
1655641230000|2022-06-19 12:20:30|19845.4|19755.4|19860.4|19770.4|19861.8|19771.8|19835.1|19745.1|38
1655641240000|2022-06-19 12:20:40|19859.2|19769.2|19825.5|19735.5|19859.2|19769.2|19824.2|19734.2|37
1655641250000|2022-06-19 12:20:50|19825.4|19735.4|19816|19726|19828.3|19738.3|19814.6|19724.6|37
1655641260000|2022-06-19 12:21:00|19818.3|19728.3|19774.2|19684.2|19818.3|19728.3|19773.4|19683.4|40
1655641270000|2022-06-19 12:21:10|19773.6|19683.6|19773|19683|19786.3|19696.3|19771.8|19681.8|40
1655641280000|2022-06-19 12:21:20|19773.1|19683.1|19769|19679|19786.3|19696.3|19762.8|19672.8|37
1655641290000|2022-06-19 12:21:30|19770.7|19680.7|19776|19686|19776.8|19686.8|19768.9|19678.9|37
1655641300000|2022-06-19 12:21:40|19776.7|19686.7|19770.2|19680.2|19777.7|19687.7|19769.4|19679.4|36
1655641310000|2022-06-19 12:21:50|19770.7|19680.7|19761.7|19671.7|19770.7|19680.7|19760.4|19670.4|30
1655641320000|2022-06-19 12:22:00|19761.6|19671.6|19757.2|19667.2|19761.9|19671.9|19748.4|19658.4|36
1655641330000|2022-06-19 12:22:10|19759.7|19669.7|19761.5|19671.5|19770.1|19680.1|19757.2|19667.2|36
1655641340000|2022-06-19 12:22:20|19760.6|19670.6|19743.2|19653.2|19761.2|19671.2|19743.2|19653.2|35
1655641350000|2022-06-19 12:22:30|19743.4|19653.4|19732.7|19642.7|19746|19656|19730.2|19640.2|31
1655641360000|2022-06-19 12:22:40|19730.7|19640.7|19716.3|19626.3|19730.7|19640.7|19711.3|19621.3|38
1655641370000|2022-06-19 12:22:50|19722|19632|19722.9|19632.9|19726.8|19636.8|19719.3|19629.3|34
1655641380000|2022-06-19 12:23:00|19722.7|19632.7|19731.3|19641.3|19731.3|19641.3|19722.7|19632.7|35
1655641390000|2022-06-19 12:23:10|19735.4|19645.4|19741.3|19651.3|19754.4|19664.4|19735.4|19645.4|38
1655641400000|2022-06-19 12:23:20|19741.7|19651.7|19732.8|19642.8|19742|19652|19732.6|19642.6|32
1655641410000|2022-06-19 12:23:30|19733.2|19643.2|19733.6|19643.6|19735.1|19645.1|19731.5|19641.5|32
1655641420000|2022-06-19 12:23:40|19734.2|19644.2|19737.8|19647.8|19739.4|19649.4|19733.1|19643.1|22
1655641430000|2022-06-19 12:23:50|19737.5|19647.5|19729.3|19639.3|19737.5|19647.5|19729.3|19639.3|28
1655641440000|2022-06-19 12:24:00|19732.6|19642.6|19702.8|19612.8|19732.6|19642.6|19702.8|19612.8|35
1655641450000|2022-06-19 12:24:10|19703.3|19613.3|19726.6|19636.6|19727.3|19637.3|19702.6|19612.6|36
1655641460000|2022-06-19 12:24:20|19725.7|19635.7|19714.4|19624.4|19726.1|19636.1|19711.4|19621.4|35
1655641470000|2022-06-19 12:24:30|19714.6|19624.6|19719.5|19629.5|19720.9|19630.9|19714.6|19624.6|29
1655641480000|2022-06-19 12:24:40|19719|19629|19719.9|19629.9|19720.4|19630.4|19718.4|19628.4|31
1655641490000|2022-06-19 12:24:50|19719.7|19629.7|19713.4|19623.4|19719.7|19629.7|19713.1|19623.1|33
1655641500000|2022-06-19 12:25:00|19714|19624|19705.6|19615.6|19714.1|19624.1|19703.8|19613.8|33
1655641510000|2022-06-19 12:25:10|19705.5|19615.5|19695.1|19605.1|19705.9|19615.9|19686.2|19596.2|37
1655641520000|2022-06-19 12:25:20|19693.9|19603.9|19676.6|19586.6|19699.5|19609.5|19675.8|19585.8|38
1655641530000|2022-06-19 12:25:30|19676.1|19586.1|19679|19589|19680.6|19590.6|19668.1|19578.1|38
1655641540000|2022-06-19 12:25:40|19679.4|19589.4|19673.6|19583.6|19679.4|19589.4|19670.6|19580.6|37
1655641550000|2022-06-19 12:25:50|19673.4|19583.4|19681.7|19591.7|19682.5|19592.5|19668.3|19578.3|39
1655641560000|2022-06-19 12:26:00|19681.5|19591.5|19690.3|19600.3|19692.1|19602.1|19681.5|19591.5|32
1655641570000|2022-06-19 12:26:10|19688.7|19598.7|19679.1|19589.1|19691.2|19601.2|19677.6|19587.6|31
1655641580000|2022-06-19 12:26:20|19679.6|19589.6|19677.1|19587.1|19679.6|19589.6|19671.4|19581.4|26
1655641590000|2022-06-19 12:26:30|19677|19587|19679.7|19589.7|19681.4|19591.4|19675.8|19585.8|29
1655641600000|2022-06-19 12:26:40|19679.8|19589.8|19681.2|19591.2|19681.7|19591.7|19679.8|19589.8|28
1655641610000|2022-06-19 12:26:50|19681.1|19591.1|19680.1|19590.1|19681.1|19591.1|19679.8|19589.8|25
1655641620000|2022-06-19 12:27:00|19680|19590|19685.3|19595.3|19685.4|19595.4|19680|19590|32
1655641630000|2022-06-19 12:27:10|19685.4|19595.4|19688.7|19598.7|19688.7|19598.7|19685.3|19595.3|30
1655641640000|2022-06-19 12:27:20|19688.8|19598.8|19682.3|19592.3|19688.8|19598.8|19681.7|19591.7|27
1655641650000|2022-06-19 12:27:30|19680.1|19590.1|19651.1|19561.1|19680.1|19590.1|19651|19561|36
1655641660000|2022-06-19 12:27:40|19651.4|19561.4|19634.8|19544.8|19651.4|19561.4|19634|19544|37
1655641670000|2022-06-19 12:27:50|19634.1|19544.1|19624.5|19534.5|19634.7|19544.7|19622|19532|37
1655641680000|2022-06-19 12:28:00|19626|19536|19586.9|19496.9|19626|19536|19578.1|19488.1|40
1655641690000|2022-06-19 12:28:10|19586.3|19496.3|19567|19477|19589.4|19499.4|19567|19477|37
1655641700000|2022-06-19 12:28:20|19567.4|19477.4|19590.4|19500.4|19606.9|19516.9|19560.7|19470.7|38
1655641710000|2022-06-19 12:28:30|19593.3|19503.3|19591.9|19501.9|19601.7|19511.7|19591.7|19501.7|36
1655641720000|2022-06-19 12:28:40|19592.6|19502.6|19582.9|19492.9|19597.2|19507.2|19576.2|19486.2|38
1655641730000|2022-06-19 12:28:50|19583.3|19493.3|19565.8|19475.8|19584.4|19494.4|19565.1|19475.1|38
1655641740000|2022-06-19 12:29:00|19566.5|19476.5|19519.3|19429.3|19569.1|19479.1|19516.8|19426.8|40
1655641750000|2022-06-19 12:29:10|19510.7|19420.7|19472.8|19382.8|19510.7|19420.7|19469.2|19379.2|39
1655641760000|2022-06-19 12:29:20|19476.7|19386.7|19438.2|19348.2|19483.7|19393.7|19438.2|19348.2|40
1655641770000|2022-06-19 12:29:30|19439.4|19349.4|19410.2|19320.2|19443.5|19353.5|19407.7|19317.7|40
1655641780000|2022-06-19 12:29:40|19406.3|19316.3|19389.2|19299.2|19406.3|19316.3|19366|19276|38
1655641790000|2022-06-19 12:29:50|19389.1|19299.1|19437.2|19347.2|19437.2|19347.2|19389.1|19299.1|39
1655641800000|2022-06-19 12:30:00|19438.6|19348.6|19452.9|19362.9|19452.9|19362.9|19434.4|19344.4|39
1655641810000|2022-06-19 12:30:10|19452.2|19362.2|19420.4|19330.4|19467.8|19377.8|19420.4|19330.4|37
1655641820000|2022-06-19 12:30:20|19419.8|19329.8|19407.9|19317.9|19420|19330|19407.7|19317.7|38
1655641830000|2022-06-19 12:30:30|19407.7|19317.7|19366.5|19276.5|19407.7|19317.7|19363.2|19273.2|40
1655641840000|2022-06-19 12:30:40|19367.6|19277.6|19358.4|19268.4|19367.6|19277.6|19356.8|19266.8|35
1655641850000|2022-06-19 12:30:50|19359.6|19269.6|19379.7|19289.7|19379.7|19289.7|19352.7|19262.7|40
1655641860000|2022-06-19 12:31:00|19381.8|19291.8|19395.9|19305.9|19412.8|19322.8|19380|19290|40
1655641870000|2022-06-19 12:31:10|19388.6|19298.6|19411.7|19321.7|19412.8|19322.8|19388.6|19298.6|38
1655641880000|2022-06-19 12:31:20|19411.8|19321.8|19412.4|19322.4|19419.6|19329.6|19410.5|19320.5|39
1655641890000|2022-06-19 12:31:30|19410.8|19320.8|19416.6|19326.6|19419.1|19329.1|19405.9|19315.9|37
1655641900000|2022-06-19 12:31:40|19416|19326|19402.7|19312.7|19417|19327|19402.3|19312.3|36
1655641910000|2022-06-19 12:31:50|19402|19312|19419.3|19329.3|19421.3|19331.3|19402|19312|40
1655641920000|2022-06-19 12:32:00|19419.8|19329.8|19418|19328|19420.8|19330.8|19413.1|19323.1|37
1655641930000|2022-06-19 12:32:10|19417.7|19327.7|19413.4|19323.4|19418|19328|19411|19321|39
1655641940000|2022-06-19 12:32:20|19413.8|19323.8|19436.1|19346.1|19436.4|19346.4|19411.7|19321.7|38
1655641950000|2022-06-19 12:32:30|19435.9|19345.9|19449.9|19359.9|19450.6|19360.6|19435.9|19345.9|38
1655641960000|2022-06-19 12:32:40|19449.5|19359.5|19448.9|19358.9|19461.2|19371.2|19444.8|19354.8|39
1655641970000|2022-06-19 12:32:50|19448.7|19358.7|19455.1|19365.1|19455.1|19365.1|19442.8|19352.8|38
1655641980000|2022-06-19 12:33:00|19458.2|19368.2|19489.6|19399.6|19493.5|19403.5|19458.2|19368.2|40
1655641990000|2022-06-19 12:33:10|19489.3|19399.3|19489.7|19399.7|19500.6|19410.6|19488|19398|39
1655642000000|2022-06-19 12:33:20|19488|19398|19475.4|19385.4|19489.1|19399.1|19468|19378|37
1655642010000|2022-06-19 12:33:30|19474.7|19384.7|19506.4|19416.4|19506.8|19416.8|19473.9|19383.9|37
1655642020000|2022-06-19 12:33:40|19506.7|19416.7|19487|19397|19516.7|19426.7|19487|19397|38
1655642030000|2022-06-19 12:33:50|19489.3|19399.3|19483.6|19393.6|19500.9|19410.9|19474.9|19384.9|38
1655642040000|2022-06-19 12:34:00|19483.8|19393.8|19500.3|19410.3|19506.7|19416.7|19483.8|19393.8|38
1655642050000|2022-06-19 12:34:10|19500.9|19410.9|19502.7|19412.7|19509.4|19419.4|19500.5|19410.5|38
1655642060000|2022-06-19 12:34:20|19502.6|19412.6|19524.4|19434.4|19524.4|19434.4|19502.6|19412.6|37
1655642070000|2022-06-19 12:34:30|19524.3|19434.3|19538.7|19448.7|19540.6|19450.6|19524.1|19434.1|39
1655642080000|2022-06-19 12:34:40|19531.2|19441.2|19528.6|19438.6|19534.1|19444.1|19519.8|19429.8|39
1655642090000|2022-06-19 12:34:50|19529.1|19439.1|19529.4|19439.4|19537.4|19447.4|19528.3|19438.3|39
1655642100000|2022-06-19 12:35:00|19529.2|19439.2|19545.1|19455.1|19550.4|19460.4|19522.6|19432.6|37
1655642110000|2022-06-19 12:35:10|19545.6|19455.6|19552.6|19462.6|19555.6|19465.6|19545.6|19455.6|36
1655642120000|2022-06-19 12:35:20|19557.1|19467.1|19536.5|19446.5|19557.1|19467.1|19534.8|19444.8|38
1655642130000|2022-06-19 12:35:30|19536|19446|19555.4|19465.4|19555.4|19465.4|19533.7|19443.7|38
1655642140000|2022-06-19 12:35:40|19555.6|19465.6|19562.4|19472.4|19565.1|19475.1|19553.5|19463.5|36
1655642150000|2022-06-19 12:35:50|19562.8|19472.8|19528.5|19438.5|19563.4|19473.4|19528.5|19438.5|34
1655642160000|2022-06-19 12:36:00|19528.3|19438.3|19541|19451|19541.3|19451.3|19527.3|19437.3|34
1655642170000|2022-06-19 12:36:10|19538|19448|19532.8|19442.8|19540.8|19450.8|19527.7|19437.7|32
1655642180000|2022-06-19 12:36:20|19531.8|19441.8|19499|19409|19532.4|19442.4|19494.5|19404.5|39
1655642190000|2022-06-19 12:36:30|19497.8|19407.8|19520.9|19430.9|19521.3|19431.3|19496|19406|39
1655642200000|2022-06-19 12:36:40|19520.4|19430.4|19557.1|19467.1|19560.4|19470.4|19520.1|19430.1|37
1655642210000|2022-06-19 12:36:50|19557.4|19467.4|19556|19466|19560.1|19470.1|19554.7|19464.7|35
1655642220000|2022-06-19 12:37:00|19552.3|19462.3|19551.3|19461.3|19556.5|19466.5|19545.9|19455.9|34
1655642230000|2022-06-19 12:37:10|19547.9|19457.9|19537.5|19447.5|19549.6|19459.6|19536.5|19446.5|34
1655642240000|2022-06-19 12:37:20|19537|19447|19540.3|19450.3|19545.7|19455.7|19525.3|19435.3|37
1655642250000|2022-06-19 12:37:30|19538|19448|19550.5|19460.5|19550.7|19460.7|19536.6|19446.6|34
1655642260000|2022-06-19 12:37:40|19551.1|19461.1|19557.3|19467.3|19558.3|19468.3|19550.8|19460.8|28
1655642270000|2022-06-19 12:37:50|19557.4|19467.4|19550.5|19460.5|19557.4|19467.4|19548|19458|34
1655642280000|2022-06-19 12:38:00|19553.9|19463.9|19556.1|19466.1|19558.8|19468.8|19553.9|19463.9|32
1655642290000|2022-06-19 12:38:10|19556|19466|19551.5|19461.5|19556.2|19466.2|19547.7|19457.7|28
1655642300000|2022-06-19 12:38:20|19551.3|19461.3|19531.7|19441.7|19551.5|19461.5|19531.7|19441.7|28
1655642310000|2022-06-19 12:38:30|19531.4|19441.4|19521|19431|19531.4|19441.4|19517.1|19427.1|35
1655642320000|2022-06-19 12:38:40|19520.9|19430.9|19538.2|19448.2|19538.2|19448.2|19520.1|19430.1|30
1655642330000|2022-06-19 12:38:50|19539.5|19449.5|19547.2|19457.2|19552|19462|19539.5|19449.5|32
1655642340000|2022-06-19 12:39:00|19545|19455|19544|19454|19545.4|19455.4|19541.2|19451.2|27
1655642350000|2022-06-19 12:39:10|19544.4|19454.4|19531.5|19441.5|19544.6|19454.6|19524|19434|37
1655642360000|2022-06-19 12:39:20|19530.9|19440.9|19525.2|19435.2|19530.9|19440.9|19520.6|19430.6|36
1655642370000|2022-06-19 12:39:30|19523.7|19433.7|19522.8|19432.8|19523.9|19433.9|19520.7|19430.7|30
1655642380000|2022-06-19 12:39:40|19523|19433|19522.4|19432.4|19525.2|19435.2|19521.9|19431.9|26
1655642390000|2022-06-19 12:39:50|19522.5|19432.5|19514.8|19424.8|19528|19438|19514.8|19424.8|32
1655642400000|2022-06-19 12:40:00|19510.6|19420.6|19487.5|19397.5|19511.6|19421.6|19485.4|19395.4|38
1655642410000|2022-06-19 12:40:10|19486.8|19396.8|19506.1|19416.1|19513|19423|19486.6|19396.6|37
1655642420000|2022-06-19 12:40:20|19504.5|19414.5|19484.5|19394.5|19504.8|19414.8|19483|19393|33
1655642430000|2022-06-19 12:40:30|19483.2|19393.2|19483.3|19393.3|19488.9|19398.9|19481|19391|35
1655642440000|2022-06-19 12:40:40|19481.3|19391.3|19465.2|19375.2|19482.3|19392.3|19465.2|19375.2|35
1655642450000|2022-06-19 12:40:50|19463.9|19373.9|19478.2|19388.2|19479.1|19389.1|19463.9|19373.9|39
1655642460000|2022-06-19 12:41:00|19478.9|19388.9|19486.3|19396.3|19495.7|19405.7|19478.3|19388.3|36
1655642470000|2022-06-19 12:41:10|19486.4|19396.4|19481.1|19391.1|19486.5|19396.5|19476.6|19386.6|35
1655642480000|2022-06-19 12:41:20|19481.3|19391.3|19482.3|19392.3|19483.3|19393.3|19476.5|19386.5|37
1655642490000|2022-06-19 12:41:30|19481.7|19391.7|19484.9|19394.9|19492.5|19402.5|19478.7|19388.7|30
1655642500000|2022-06-19 12:41:40|19482.9|19392.9|19490.7|19400.7|19490.7|19400.7|19481.6|19391.6|30
1655642510000|2022-06-19 12:41:50|19490.6|19400.6|19474.4|19384.4|19490.6|19400.6|19474.4|19384.4|28
1655642520000|2022-06-19 12:42:00|19474.9|19384.9|19486.9|19396.9|19487.9|19397.9|19474.9|19384.9|32
1655642530000|2022-06-19 12:42:10|19486.8|19396.8|19491.2|19401.2|19491.3|19401.3|19484.1|19394.1|28
1655642540000|2022-06-19 12:42:20|19491.5|19401.5|19494.4|19404.4|19495.7|19405.7|19491.5|19401.5|22
1655642550000|2022-06-19 12:42:30|19494.5|19404.5|19492.5|19402.5|19495.7|19405.7|19492.5|19402.5|21
1655642560000|2022-06-19 12:42:40|19492.6|19402.6|19487.3|19397.3|19494.2|19404.2|19480.8|19390.8|24
1655642570000|2022-06-19 12:42:50|19488.6|19398.6|19496.1|19406.1|19496.4|19406.4|19488.4|19398.4|29
1655642580000|2022-06-19 12:43:00|19496.2|19406.2|19495.6|19405.6|19496.7|19406.7|19495.2|19405.2|15
1655642590000|2022-06-19 12:43:10|19494.1|19404.1|19483|19393|19494.1|19404.1|19483|19393|29
1655642600000|2022-06-19 12:43:20|19479.5|19389.5|19482.5|19392.5|19482.5|19392.5|19479|19389|33
1655642610000|2022-06-19 12:43:30|19482.9|19392.9|19482.6|19392.6|19487.3|19397.3|19481.7|19391.7|32
1655642620000|2022-06-19 12:43:40|19482.7|19392.7|19472.4|19382.4|19482.7|19392.7|19470|19380|34
1655642630000|2022-06-19 12:43:50|19471.6|19381.6|19445.4|19355.4|19472.3|19382.3|19442.2|19352.2|33
1655642640000|2022-06-19 12:44:00|19448.6|19358.6|19441.9|19351.9|19448.6|19358.6|19436.9|19346.9|37
1655642650000|2022-06-19 12:44:10|19443.4|19353.4|19434.7|19344.7|19443.4|19353.4|19434.7|19344.7|35
1655642660000|2022-06-19 12:44:20|19431.8|19341.8|19427.6|19337.6|19432.3|19342.3|19425.6|19335.6|36
1655642670000|2022-06-19 12:44:30|19426.9|19336.9|19418|19328|19426.9|19336.9|19406.9|19316.9|35
1655642680000|2022-06-19 12:44:40|19418.2|19328.2|19406.2|19316.2|19418.2|19328.2|19406.1|19316.1|35
1655642690000|2022-06-19 12:44:50|19406.1|19316.1|19410.8|19320.8|19418.3|19328.3|19406.1|19316.1|31
1655642700000|2022-06-19 12:45:00|19410.9|19320.9|19426.8|19336.8|19435.8|19345.8|19409.7|19319.7|39
1655642710000|2022-06-19 12:45:10|19426|19336|19442.7|19352.7|19442.7|19352.7|19426|19336|37
1655642720000|2022-06-19 12:45:20|19441.8|19351.8|19449|19359|19456.1|19366.1|19440.8|19350.8|34
1655642730000|2022-06-19 12:45:30|19447|19357|19431.8|19341.8|19451.8|19361.8|19431.8|19341.8|36
1655642740000|2022-06-19 12:45:40|19433|19343|19400.2|19310.2|19433|19343|19396.8|19306.8|39
1655642750000|2022-06-19 12:45:50|19400.6|19310.6|19410.9|19320.9|19412.2|19322.2|19398.4|19308.4|37
1655642760000|2022-06-19 12:46:00|19412.3|19322.3|19410.4|19320.4|19418.1|19328.1|19408.6|19318.6|32
1655642770000|2022-06-19 12:46:10|19410.3|19320.3|19399.8|19309.8|19423.3|19333.3|19399.6|19309.6|33
1655642780000|2022-06-19 12:46:20|19397.5|19307.5|19390.7|19300.7|19398|19308|19390.5|19300.5|34
1655642790000|2022-06-19 12:46:30|19391|19301|19392.1|19302.1|19395.7|19305.7|19388.3|19298.3|35
1655642800000|2022-06-19 12:46:40|19392.3|19302.3|19392.4|19302.4|19394|19304|19390.5|19300.5|33
1655642810000|2022-06-19 12:46:50|19392.2|19302.2|19419.2|19329.2|19419.2|19329.2|19392.2|19302.2|38
1655642820000|2022-06-19 12:47:00|19419.3|19329.3|19426.7|19336.7|19441.9|19351.9|19419.3|19329.3|38
1655642830000|2022-06-19 12:47:10|19426.9|19336.9|19429.6|19339.6|19436|19346|19426.8|19336.8|38
1655642840000|2022-06-19 12:47:20|19430.8|19340.8|19443.8|19353.8|19443.8|19353.8|19424.6|19334.6|35
1655642850000|2022-06-19 12:47:30|19444.1|19354.1|19461.2|19371.2|19471.4|19381.4|19444.1|19354.1|33
1655642860000|2022-06-19 12:47:40|19460.4|19370.4|19470.9|19380.9|19470.9|19380.9|19457.1|19367.1|35
1655642870000|2022-06-19 12:47:50|19473.4|19383.4|19469.5|19379.5|19473.8|19383.8|19467.6|19377.6|30
1655642880000|2022-06-19 12:48:00|19469.4|19379.4|19457.4|19367.4|19469.4|19379.4|19457.1|19367.1|36
1655642890000|2022-06-19 12:48:10|19457.3|19367.3|19482.4|19392.4|19483.4|19393.4|19457.1|19367.1|36
1655642900000|2022-06-19 12:48:20|19484.6|19394.6|19492.5|19402.5|19497.2|19407.2|19483.4|19393.4|36
1655642910000|2022-06-19 12:48:30|19492.7|19402.7|19492|19402|19499.5|19409.5|19490.2|19400.2|37
1655642920000|2022-06-19 12:48:40|19492.2|19402.2|19495.2|19405.2|19498.8|19408.8|19487.8|19397.8|36
1655642930000|2022-06-19 12:48:50|19496.6|19406.6|19480.2|19390.2|19496.7|19406.7|19477.5|19387.5|36
1655642940000|2022-06-19 12:49:00|19474.8|19384.8|19480.8|19390.8|19489|19399|19474.8|19384.8|36
1655642950000|2022-06-19 12:49:10|19479.7|19389.7|19465.8|19375.8|19480.4|19390.4|19456|19366|37
1655642960000|2022-06-19 12:49:20|19467.9|19377.9|19460.6|19370.6|19468.9|19378.9|19460.4|19370.4|33
1655642970000|2022-06-19 12:49:30|19460.4|19370.4|19459.4|19369.4|19475.8|19385.8|19459.1|19369.1|35
1655642980000|2022-06-19 12:49:40|19459.3|19369.3|19459.7|19369.7|19460.6|19370.6|19458.8|19368.8|22
1655642990000|2022-06-19 12:49:50|19459.8|19369.8|19444|19354|19460|19370|19443.7|19353.7|33
1655643000000|2022-06-19 12:50:00|19446|19356|19454.5|19364.5|19456.4|19366.4|19446|19356|32
1655643010000|2022-06-19 12:50:10|19454.6|19364.6|19454.4|19364.4|19460.5|19370.5|19453.3|19363.3|30
1655643020000|2022-06-19 12:50:20|19454.3|19364.3|19455.5|19365.5|19459.6|19369.6|19453.6|19363.6|32
1655643030000|2022-06-19 12:50:30|19454.1|19364.1|19461.4|19371.4|19462|19372|19454.1|19364.1|31
1655643040000|2022-06-19 12:50:40|19461.8|19371.8|19476.4|19386.4|19476.4|19386.4|19460.6|19370.6|34
1655643050000|2022-06-19 12:50:50|19476.9|19386.9|19494.6|19404.6|19495|19405|19476.9|19386.9|36
1655643060000|2022-06-19 12:51:00|19493.8|19403.8|19489|19399|19493.8|19403.8|19488.8|19398.8|37
1655643070000|2022-06-19 12:51:10|19489.1|19399.1|19469.5|19379.5|19489.9|19399.9|19464.7|19374.7|39
1655643080000|2022-06-19 12:51:20|19470.6|19380.6|19470.6|19380.6|19472.8|19382.8|19457.9|19367.9|32
1655643090000|2022-06-19 12:51:30|19470.4|19380.4|19475.2|19385.2|19476.9|19386.9|19469.5|19379.5|29
1655643100000|2022-06-19 12:51:40|19475.1|19385.1|19475.6|19385.6|19476|19386|19475.1|19385.1|28
1655643110000|2022-06-19 12:51:50|19476|19386|19477.1|19387.1|19477.5|19387.5|19475.7|19385.7|31
1655643120000|2022-06-19 12:52:00|19477.2|19387.2|19449.9|19359.9|19477.3|19387.3|19449.9|19359.9|26
1655643130000|2022-06-19 12:52:10|19449.4|19359.4|19433.2|19343.2|19449.4|19359.4|19432.7|19342.7|34
1655643140000|2022-06-19 12:52:20|19431.1|19341.1|19451.1|19361.1|19452.6|19362.6|19431.1|19341.1|39
1655643150000|2022-06-19 12:52:30|19450.7|19360.7|19442|19352|19450.7|19360.7|19441|19351|36
1655643160000|2022-06-19 12:52:40|19442.4|19352.4|19438.5|19348.5|19442.4|19352.4|19427.2|19337.2|34
1655643170000|2022-06-19 12:52:50|19439.5|19349.5|19424.6|19334.6|19442.6|19352.6|19424.5|19334.5|35
1655643180000|2022-06-19 12:53:00|19424.2|19334.2|19422.7|19332.7|19428.5|19338.5|19417.5|19327.5|33
1655643190000|2022-06-19 12:53:10|19422.6|19332.6|19400.7|19310.7|19422.8|19332.8|19399.4|19309.4|37
1655643200000|2022-06-19 12:53:20|19400.1|19310.1|19404.6|19314.6|19409.6|19319.6|19397.9|19307.9|39
1655643210000|2022-06-19 12:53:30|19404.5|19314.5|19394.6|19304.6|19411.5|19321.5|19394.6|19304.6|35
1655643220000|2022-06-19 12:53:40|19395.6|19305.6|19397|19307|19397.9|19307.9|19388.3|19298.3|37
1655643230000|2022-06-19 12:53:50|19396.8|19306.8|19390.8|19300.8|19396.8|19306.8|19389.2|19299.2|37
1655643240000|2022-06-19 12:54:00|19381|19291|19366.6|19276.6|19381|19291|19347.9|19257.9|38
1655643250000|2022-06-19 12:54:10|19364.9|19274.9|19368.6|19278.6|19369.7|19279.7|19359.5|19269.5|39
1655643260000|2022-06-19 12:54:20|19368.8|19278.8|19363.4|19273.4|19371|19281|19363.4|19273.4|39
1655643270000|2022-06-19 12:54:30|19362.9|19272.9|19363.6|19273.6|19368.8|19278.8|19362.5|19272.5|36
1655643280000|2022-06-19 12:54:40|19363.7|19273.7|19365.4|19275.4|19365.9|19275.9|19360.8|19270.8|32
1655643290000|2022-06-19 12:54:50|19358|19268|19342|19252|19358|19268|19324.8|19234.8|37
1655643300000|2022-06-19 12:55:00|19341|19251|19323.2|19233.2|19341|19251|19319.4|19229.4|40
1655643310000|2022-06-19 12:55:10|19321.4|19231.4|19317.1|19227.1|19321.4|19231.4|19313.5|19223.5|35
1655643320000|2022-06-19 12:55:20|19316.7|19226.7|19351.9|19261.9|19358.8|19268.8|19309.9|19219.9|38
1655643330000|2022-06-19 12:55:30|19351.7|19261.7|19362.8|19272.8|19362.9|19272.9|19350.8|19260.8|38
1655643340000|2022-06-19 12:55:40|19362.9|19272.9|19356|19266|19365|19275|19347.3|19257.3|37
1655643350000|2022-06-19 12:55:50|19355.9|19265.9|19355|19265|19359.4|19269.4|19353.9|19263.9|34
1655643360000|2022-06-19 12:56:00|19354.8|19264.8|19368.9|19278.9|19369.7|19279.7|19352.7|19262.7|33
1655643370000|2022-06-19 12:56:10|19369.5|19279.5|19381.2|19291.2|19384.8|19294.8|19369.1|19279.1|32
1655643380000|2022-06-19 12:56:20|19381.3|19291.3|19369.9|19279.9|19382.4|19292.4|19366.3|19276.3|40
1655643390000|2022-06-19 12:56:30|19368.8|19278.8|19372.6|19282.6|19373.2|19283.2|19368.2|19278.2|29
1655643400000|2022-06-19 12:56:40|19372.4|19282.4|19385.2|19295.2|19387.3|19297.3|19370.3|19280.3|29
1655643410000|2022-06-19 12:56:50|19385.3|19295.3|19386.7|19296.7|19386.8|19296.8|19383.5|19293.5|26
1655643420000|2022-06-19 12:57:00|19386.6|19296.6|19408.9|19318.9|19413.3|19323.3|19386.6|19296.6|35
1655643430000|2022-06-19 12:57:10|19408.7|19318.7|19406.7|19316.7|19413.3|19323.3|19406.7|19316.7|33
1655643440000|2022-06-19 12:57:20|19404.6|19314.6|19387.3|19297.3|19404.6|19314.6|19387.3|19297.3|34
1655643450000|2022-06-19 12:57:30|19387.7|19297.7|19392.2|19302.2|19392.2|19302.2|19381.1|19291.1|35
1655643460000|2022-06-19 12:57:40|19393.1|19303.1|19388.1|19298.1|19396.6|19306.6|19386.5|19296.5|34
1655643470000|2022-06-19 12:57:50|19388.3|19298.3|19382.7|19292.7|19388.3|19298.3|19381.8|19291.8|33
1655643480000|2022-06-19 12:58:00|19384.2|19294.2|19381|19291|19386.2|19296.2|19372.6|19282.6|36
1655643490000|2022-06-19 12:58:10|19381.4|19291.4|19411.5|19321.5|19411.5|19321.5|19381.3|19291.3|37
1655643500000|2022-06-19 12:58:20|19411|19321|19398.1|19308.1|19411|19321|19398|19308|32
1655643510000|2022-06-19 12:58:30|19397.9|19307.9|19404.4|19314.4|19404.4|19314.4|19395.3|19305.3|33
1655643520000|2022-06-19 12:58:40|19404.5|19314.5|19401.2|19311.2|19405.5|19315.5|19399.5|19309.5|35
1655643530000|2022-06-19 12:58:50|19401.4|19311.4|19415.1|19325.1|19416|19326|19400.9|19310.9|35
1655643540000|2022-06-19 12:59:00|19415.2|19325.2|19417.9|19327.9|19432.1|19342.1|19411.3|19321.3|35
1655643550000|2022-06-19 12:59:10|19414.2|19324.2|19402.6|19312.6|19414.2|19324.2|19392.8|19302.8|37
1655643560000|2022-06-19 12:59:20|19400.8|19310.8|19384.1|19294.1|19400.8|19310.8|19383.8|19293.8|30
1655643570000|2022-06-19 12:59:30|19384|19294|19363.5|19273.5|19384.3|19294.3|19361.9|19271.9|34
1655643580000|2022-06-19 12:59:40|19364.3|19274.3|19375|19285|19376.4|19286.4|19363|19273|34
1655643590000|2022-06-19 12:59:50|19374.5|19284.5|19374|19284|19375.5|19285.5|19371.1|19281.1|35
1655643600000|2022-06-19 13:00:00|19373.7|19283.7|19372.6|19282.6|19388.3|19298.3|19372.1|19282.1|38
1655643610000|2022-06-19 13:00:10|19372.1|19282.1|19371|19281|19372.1|19282.1|19364.9|19274.9|28
1655643620000|2022-06-19 13:00:20|19371.2|19281.2|19379.1|19289.1|19379.1|19289.1|19370.5|19280.5|29
1655643630000|2022-06-19 13:00:30|19378.9|19288.9|19391.3|19301.3|19392.8|19302.8|19378.9|19288.9|32
1655643640000|2022-06-19 13:00:40|19391.4|19301.4|19391.6|19301.6|19393|19303|19385.7|19295.7|39
1655643650000|2022-06-19 13:00:50|19391.7|19301.7|19398.6|19308.6|19399.1|19309.1|19391.7|19301.7|31
1655643660000|2022-06-19 13:01:00|19398.7|19308.7|19414.1|19324.1|19414.8|19324.8|19398.7|19308.7|33
1655643670000|2022-06-19 13:01:10|19414.4|19324.4|19424.9|19334.9|19426.5|19336.5|19414.4|19324.4|37
1655643680000|2022-06-19 13:01:20|19425.1|19335.1|19421.7|19331.7|19425.1|19335.1|19419.8|19329.8|33
1655643690000|2022-06-19 13:01:30|19418.1|19328.1|19405|19315|19418.9|19328.9|19401.3|19311.3|35
1655643700000|2022-06-19 13:01:40|19405.1|19315.1|19388.8|19298.8|19405.1|19315.1|19388.3|19298.3|31
1655643710000|2022-06-19 13:01:50|19392.6|19302.6|19393|19303|19394.1|19304.1|19391.2|19301.2|27
1655643720000|2022-06-19 13:02:00|19391.8|19301.8|19389.5|19299.5|19392.3|19302.3|19389.3|19299.3|30
1655643730000|2022-06-19 13:02:10|19389.4|19299.4|19399.7|19309.7|19401.6|19311.6|19389.4|19299.4|30
1655643740000|2022-06-19 13:02:20|19399.9|19309.9|19400.3|19310.3|19401.8|19311.8|19398.1|19308.1|27
1655643750000|2022-06-19 13:02:30|19400.2|19310.2|19403.8|19313.8|19403.8|19313.8|19398.7|19308.7|32
1655643760000|2022-06-19 13:02:40|19404.3|19314.3|19411.5|19321.5|19413.9|19323.9|19401.2|19311.2|36
1655643770000|2022-06-19 13:02:50|19411|19321|19420.7|19330.7|19422.5|19332.5|19410.9|19320.9|36
1655643780000|2022-06-19 13:03:00|19420.3|19330.3|19425|19335|19425|19335|19413.9|19323.9|33
1655643790000|2022-06-19 13:03:10|19424.9|19334.9|19421.8|19331.8|19439.9|19349.9|19421.8|19331.8|39
1655643800000|2022-06-19 13:03:20|19421.7|19331.7|19433.4|19343.4|19433.9|19343.9|19420.8|19330.8|34
1655643810000|2022-06-19 13:03:30|19432.8|19342.8|19431.3|19341.3|19432.8|19342.8|19429.4|19339.4|31
1655643820000|2022-06-19 13:03:40|19431.2|19341.2|19433.2|19343.2|19433.2|19343.2|19425.9|19335.9|25
1655643830000|2022-06-19 13:03:50|19436|19346|19428.3|19338.3|19436|19346|19425.3|19335.3|31
1655643840000|2022-06-19 13:04:00|19427.4|19337.4|19432.5|19342.5|19434.9|19344.9|19427.4|19337.4|33
1655643850000|2022-06-19 13:04:10|19432|19342|19431.3|19341.3|19432.5|19342.5|19430.2|19340.2|33
1655643860000|2022-06-19 13:04:20|19431.1|19341.1|19431|19341|19432.7|19342.7|19430.3|19340.3|24
1655643870000|2022-06-19 13:04:30|19430.9|19340.9|19436.1|19346.1|19436.1|19346.1|19430.7|19340.7|27
1655643880000|2022-06-19 13:04:40|19435.9|19345.9|19431.7|19341.7|19444|19354|19431|19341|36
1655643890000|2022-06-19 13:04:50|19431.8|19341.8|19416.9|19326.9|19432.2|19342.2|19414.9|19324.9|25
1655643900000|2022-06-19 13:05:00|19416.6|19326.6|19413.7|19323.7|19417.1|19327.1|19406.2|19316.2|36
1655643910000|2022-06-19 13:05:10|19414.3|19324.3|19423|19333|19423.6|19333.6|19413.5|19323.5|32
1655643920000|2022-06-19 13:05:20|19423.1|19333.1|19429.1|19339.1|19429.4|19339.4|19421|19331|31
1655643930000|2022-06-19 13:05:30|19429.2|19339.2|19430.6|19340.6|19431.8|19341.8|19429.2|19339.2|23
1655643940000|2022-06-19 13:05:40|19430.7|19340.7|19447.3|19357.3|19447.5|19357.5|19430.7|19340.7|22
1655643950000|2022-06-19 13:05:50|19447.5|19357.5|19450.2|19360.2|19451.4|19361.4|19447.5|19357.5|31
1655643960000|2022-06-19 13:06:00|19450.3|19360.3|19461.6|19371.6|19461.6|19371.6|19447.1|19357.1|35
1655643970000|2022-06-19 13:06:10|19459.4|19369.4|19458.8|19368.8|19465.5|19375.5|19456.6|19366.6|36
1655643980000|2022-06-19 13:06:20|19457.8|19367.8|19446|19356|19457.8|19367.8|19446|19356|34
1655643990000|2022-06-19 13:06:30|19445|19355|19440|19350|19446.3|19356.3|19438.5|19348.5|33
1655644000000|2022-06-19 13:06:40|19439.3|19349.3|19426.8|19336.8|19440.6|19350.6|19424.6|19334.6|33
1655644010000|2022-06-19 13:06:50|19427.3|19337.3|19419.7|19329.7|19428.2|19338.2|19419.2|19329.2|32
1655644020000|2022-06-19 13:07:00|19420.3|19330.3|19422|19332|19424.8|19334.8|19418.7|19328.7|26
1655644030000|2022-06-19 13:07:10|19423.2|19333.2|19433.5|19343.5|19433.5|19343.5|19416.2|19326.2|35
1655644040000|2022-06-19 13:07:20|19433.4|19343.4|19455.4|19365.4|19455.6|19365.6|19433.4|19343.4|38
1655644050000|2022-06-19 13:07:30|19455.2|19365.2|19460|19370|19460|19370|19455.2|19365.2|28
1655644060000|2022-06-19 13:07:40|19459.8|19369.8|19451.1|19361.1|19459.9|19369.9|19451.1|19361.1|31
1655644070000|2022-06-19 13:07:50|19450.6|19360.6|19451.8|19361.8|19452.2|19362.2|19450.4|19360.4|21
1655644080000|2022-06-19 13:08:00|19452.2|19362.2|19451.9|19361.9|19454.3|19364.3|19451.7|19361.7|27
1655644090000|2022-06-19 13:08:10|19447.8|19357.8|19444|19354|19447.8|19357.8|19440.5|19350.5|29
1655644100000|2022-06-19 13:08:20|19444.1|19354.1|19450.8|19360.8|19453.8|19363.8|19442.9|19352.9|31
1655644110000|2022-06-19 13:08:30|19451.4|19361.4|19447.7|19357.7|19458.8|19368.8|19447.7|19357.7|31
1655644120000|2022-06-19 13:08:40|19447.6|19357.6|19440.4|19350.4|19448.6|19358.6|19440.3|19350.3|28
1655644130000|2022-06-19 13:08:50|19440.8|19350.8|19439|19349|19441.7|19351.7|19438.9|19348.9|23
1655644140000|2022-06-19 13:09:00|19438.6|19348.6|19442.3|19352.3|19444|19354|19438.4|19348.4|29
1655644150000|2022-06-19 13:09:10|19442.2|19352.2|19443.8|19353.8|19446.3|19356.3|19442.1|19352.1|25
1655644160000|2022-06-19 13:09:20|19443.9|19353.9|19450.6|19360.6|19450.6|19360.6|19443.9|19353.9|20
1655644170000|2022-06-19 13:09:30|19450.7|19360.7|19453.6|19363.6|19454.1|19364.1|19450.6|19360.6|28
1655644180000|2022-06-19 13:09:40|19452.6|19362.6|19452.8|19362.8|19453.1|19363.1|19451.5|19361.5|19
1655644190000|2022-06-19 13:09:50|19452.9|19362.9|19449.7|19359.7|19452.9|19362.9|19449.3|19359.3|23
1655644200000|2022-06-19 13:10:00|19449.6|19359.6|19451.4|19361.4|19451.4|19361.4|19448.9|19358.9|21
1655644210000|2022-06-19 13:10:10|19451.5|19361.5|19449.8|19359.8|19452.6|19362.6|19449.8|19359.8|29
1655644220000|2022-06-19 13:10:20|19449.3|19359.3|19435.3|19345.3|19450.3|19360.3|19435.3|19345.3|36
1655644230000|2022-06-19 13:10:30|19432.9|19342.9|19437.6|19347.6|19437.7|19347.7|19425.8|19335.8|33
1655644240000|2022-06-19 13:10:40|19437.7|19347.7|19440.9|19350.9|19445|19355|19437.1|19347.1|34
1655644250000|2022-06-19 13:10:50|19440.8|19350.8|19438.2|19348.2|19441.4|19351.4|19435.6|19345.6|32
1655644260000|2022-06-19 13:11:00|19439.5|19349.5|19444.4|19354.4|19446.2|19356.2|19437.9|19347.9|29
1655644270000|2022-06-19 13:11:10|19444.3|19354.3|19409.7|19319.7|19446.8|19356.8|19409.7|19319.7|31
1655644280000|2022-06-19 13:11:20|19409.5|19319.5|19402.7|19312.7|19411.3|19321.3|19401.5|19311.5|32
1655644290000|2022-06-19 13:11:30|19403|19313|19390.1|19300.1|19407.9|19317.9|19389.9|19299.9|31
1655644300000|2022-06-19 13:11:40|19390.6|19300.6|19392.4|19302.4|19393.1|19303.1|19384.1|19294.1|33
1655644310000|2022-06-19 13:11:50|19390.7|19300.7|19384.7|19294.7|19391.8|19301.8|19383.7|19293.7|34
1655644320000|2022-06-19 13:12:00|19384.5|19294.5|19379.8|19289.8|19386.7|19296.7|19375.2|19285.2|32
1655644330000|2022-06-19 13:12:10|19379.1|19289.1|19386.3|19296.3|19391.1|19301.1|19376.2|19286.2|35
1655644340000|2022-06-19 13:12:20|19385.8|19295.8|19391.2|19301.2|19391.2|19301.2|19385.3|19295.3|26
1655644350000|2022-06-19 13:12:30|19396.4|19306.4|19419.7|19329.7|19420|19330|19396.4|19306.4|36
1655644360000|2022-06-19 13:12:40|19419.6|19329.6|19419.8|19329.8|19420.2|19330.2|19416.1|19326.1|32
1655644370000|2022-06-19 13:12:50|19419.4|19329.4|19420.1|19330.1|19421.2|19331.2|19415.2|19325.2|28
1655644380000|2022-06-19 13:13:00|19420.3|19330.3|19436.9|19346.9|19436.9|19346.9|19420.3|19330.3|33
1655644390000|2022-06-19 13:13:10|19437|19347|19449.1|19359.1|19451.7|19361.7|19435.9|19345.9|32
1655644400000|2022-06-19 13:13:20|19447.2|19357.2|19439.1|19349.1|19448|19358|19433.9|19343.9|36
1655644410000|2022-06-19 13:13:30|19439|19349|19438.7|19348.7|19439.3|19349.3|19438|19348|17
1655644420000|2022-06-19 13:13:40|19441.5|19351.5|19427.2|19337.2|19447.8|19357.8|19427.2|19337.2|35
1655644430000|2022-06-19 13:13:50|19423.7|19333.7|19409|19319|19428.5|19338.5|19408|19318|34
1655644440000|2022-06-19 13:14:00|19409.3|19319.3|19404.1|19314.1|19412.2|19322.2|19404.1|19314.1|34
1655644450000|2022-06-19 13:14:10|19399.1|19309.1|19397.4|19307.4|19402.7|19312.7|19395.4|19305.4|34
1655644460000|2022-06-19 13:14:20|19397.3|19307.3|19385.8|19295.8|19398|19308|19385.8|19295.8|23
1655644470000|2022-06-19 13:14:30|19383.4|19293.4|19403.1|19313.1|19406.7|19316.7|19383.4|19293.4|31
1655644480000|2022-06-19 13:14:40|19402.5|19312.5|19391.7|19301.7|19402.5|19312.5|19391|19301|30
1655644490000|2022-06-19 13:14:50|19390.9|19300.9|19390.8|19300.8|19392.4|19302.4|19386.5|19296.5|33
1655644500000|2022-06-19 13:15:00|19391|19301|19386.1|19296.1|19399.2|19309.2|19384|19294|37
1655644510000|2022-06-19 13:15:10|19387.2|19297.2|19402.9|19312.9|19402.9|19312.9|19387.2|19297.2|31
1655644520000|2022-06-19 13:15:20|19403.1|19313.1|19419.7|19329.7|19419.8|19329.8|19402.7|19312.7|31
1655644530000|2022-06-19 13:15:30|19420.4|19330.4|19418.7|19328.7|19421.2|19331.2|19417.1|19327.1|27
1655644540000|2022-06-19 13:15:40|19418.9|19328.9|19430|19340|19430.2|19340.2|19418.4|19328.4|29
1655644550000|2022-06-19 13:15:50|19431.4|19341.4|19439.9|19349.9|19439.9|19349.9|19431|19341|26
1655644560000|2022-06-19 13:16:00|19440.6|19350.6|19437.5|19347.5|19440.6|19350.6|19435.5|19345.5|33
1655644570000|2022-06-19 13:16:10|19437.2|19347.2|19440.4|19350.4|19442.2|19352.2|19436.8|19346.8|33
1655644580000|2022-06-19 13:16:20|19440.1|19350.1|19458.6|19368.6|19459.6|19369.6|19440.1|19350.1|30
1655644590000|2022-06-19 13:16:30|19458.5|19368.5|19452.9|19362.9|19459.5|19369.5|19451.4|19361.4|31
1655644600000|2022-06-19 13:16:40|19453.6|19363.6|19455|19365|19455.9|19365.9|19453.1|19363.1|26
1655644610000|2022-06-19 13:16:50|19455.1|19365.1|19452.8|19362.8|19456.3|19366.3|19452.7|19362.7|25
1655644620000|2022-06-19 13:17:00|19450.7|19360.7|19450.7|19360.7|19451|19361|19448.6|19358.6|24
1655644630000|2022-06-19 13:17:10|19450.9|19360.9|19458.5|19368.5|19458.5|19368.5|19450.9|19360.9|25
1655644640000|2022-06-19 13:17:20|19458.3|19368.3|19478.3|19388.3|19478.3|19388.3|19458.2|19368.2|36
1655644650000|2022-06-19 13:17:30|19479|19389|19498.1|19408.1|19498.1|19408.1|19479|19389|37
1655644660000|2022-06-19 13:17:40|19498.5|19408.5|19529.9|19439.9|19529.9|19439.9|19498.5|19408.5|38
1655644670000|2022-06-19 13:17:50|19529.5|19439.5|19510.1|19420.1|19529.5|19439.5|19505.9|19415.9|35
1655644680000|2022-06-19 13:18:00|19510.2|19420.2|19548|19458|19548|19458|19497.7|19407.7|39
1655644690000|2022-06-19 13:18:10|19549.6|19459.6|19553|19463|19572.2|19482.2|19549.3|19459.3|39
1655644700000|2022-06-19 13:18:20|19552.8|19462.8|19527.8|19437.8|19553.9|19463.9|19526.6|19436.6|39
1655644710000|2022-06-19 13:18:30|19526.9|19436.9|19526.5|19436.5|19526.9|19436.9|19515.9|19425.9|36
1655644720000|2022-06-19 13:18:40|19526.3|19436.3|19519.7|19429.7|19526.6|19436.6|19517.8|19427.8|34
1655644730000|2022-06-19 13:18:50|19520.2|19430.2|19514.5|19424.5|19521.1|19431.1|19509.3|19419.3|32
1655644740000|2022-06-19 13:19:00|19515|19425|19507.6|19417.6|19515|19425|19504.2|19414.2|33
1655644750000|2022-06-19 13:19:10|19507.2|19417.2|19501.6|19411.6|19507.4|19417.4|19501|19411|26
1655644760000|2022-06-19 13:19:20|19501.4|19411.4|19491|19401|19502.3|19412.3|19488.2|19398.2|36
1655644770000|2022-06-19 13:19:30|19492.7|19402.7|19500.3|19410.3|19502.3|19412.3|19492.7|19402.7|26
1655644780000|2022-06-19 13:19:40|19500.4|19410.4|19482.5|19392.5|19500.4|19410.4|19482.5|19392.5|30
1655644790000|2022-06-19 13:19:50|19482.4|19392.4|19495.4|19405.4|19495.5|19405.5|19482.4|19392.4|33
1655644800000|2022-06-19 13:20:00|19495|19405|19495.7|19405.7|19498.6|19408.6|19495|19405|28
1655644810000|2022-06-19 13:20:10|19495.9|19405.9|19489.4|19399.4|19496.4|19406.4|19485.9|19395.9|35
1655644820000|2022-06-19 13:20:20|19489.1|19399.1|19496.3|19406.3|19496.3|19406.3|19486.9|19396.9|34
1655644830000|2022-06-19 13:20:30|19496.5|19406.5|19515.2|19425.2|19515.2|19425.2|19495.5|19405.5|34
1655644840000|2022-06-19 13:20:40|19515.1|19425.1|19522.9|19432.9|19522.9|19432.9|19515.1|19425.1|33
1655644850000|2022-06-19 13:20:50|19522.8|19432.8|19517|19427|19523.2|19433.2|19514.5|19424.5|25
1655644860000|2022-06-19 13:21:00|19516.8|19426.8|19529|19439|19529|19439|19508.3|19418.3|33
1655644870000|2022-06-19 13:21:10|19530.4|19440.4|19529.5|19439.5|19533.4|19443.4|19529.5|19439.5|29
1655644880000|2022-06-19 13:21:20|19529.4|19439.4|19539.1|19449.1|19541.7|19451.7|19529.4|19439.4|26
1655644890000|2022-06-19 13:21:30|19538.1|19448.1|19527.3|19437.3|19538.6|19448.6|19526.2|19436.2|33
1655644900000|2022-06-19 13:21:40|19526.1|19436.1|19508.5|19418.5|19526.3|19436.3|19508.5|19418.5|30
1655644910000|2022-06-19 13:21:50|19508.8|19418.8|19494.1|19404.1|19510.7|19420.7|19494.1|19404.1|30
1655644920000|2022-06-19 13:22:00|19494.5|19404.5|19511.2|19421.2|19512.7|19422.7|19494.4|19404.4|38
1655644930000|2022-06-19 13:22:10|19512.9|19422.9|19521.8|19431.8|19526.2|19436.2|19512.9|19422.9|28
1655644940000|2022-06-19 13:22:20|19521.6|19431.6|19507.9|19417.9|19522.4|19432.4|19507.9|19417.9|35
1655644950000|2022-06-19 13:22:30|19507.8|19417.8|19517.7|19427.7|19517.7|19427.7|19503.3|19413.3|30
1655644960000|2022-06-19 13:22:40|19518.1|19428.1|19532.1|19442.1|19532.2|19442.2|19518.1|19428.1|27
1655644970000|2022-06-19 13:22:50|19532|19442|19530.8|19440.8|19532.2|19442.2|19523.6|19433.6|35
1655644980000|2022-06-19 13:23:00|19530.4|19440.4|19514.5|19424.5|19530.8|19440.8|19514.5|19424.5|36
1655644990000|2022-06-19 13:23:10|19514.4|19424.4|19532.7|19442.7|19532.7|19442.7|19512.8|19422.8|38
1655645000000|2022-06-19 13:23:20|19532.4|19442.4|19543|19453|19543.2|19453.2|19532.4|19442.4|35
1655645010000|2022-06-19 13:23:30|19543.2|19453.2|19525.5|19435.5|19543.4|19453.4|19525.5|19435.5|31
1655645020000|2022-06-19 13:23:40|19525.4|19435.4|19540.5|19450.5|19540.5|19450.5|19524.3|19434.3|34
1655645030000|2022-06-19 13:23:50|19540.3|19450.3|19543.4|19453.4|19545.3|19455.3|19535.6|19445.6|33
1655645040000|2022-06-19 13:24:00|19545.2|19455.2|19528.8|19438.8|19547.2|19457.2|19528.8|19438.8|38
1655645050000|2022-06-19 13:24:10|19529.2|19439.2|19531.1|19441.1|19533.5|19443.5|19528|19438|36
1655645060000|2022-06-19 13:24:20|19530.8|19440.8|19540.1|19450.1|19540.1|19450.1|19528.7|19438.7|25
1655645070000|2022-06-19 13:24:30|19540.3|19450.3|19529.3|19439.3|19543.2|19453.2|19529.3|19439.3|28
1655645080000|2022-06-19 13:24:40|19529.1|19439.1|19520.1|19430.1|19529.3|19439.3|19519.5|19429.5|28
1655645090000|2022-06-19 13:24:50|19520.8|19430.8|19516.7|19426.7|19521.2|19431.2|19512.4|19422.4|29
1655645100000|2022-06-19 13:25:00|19517|19427|19519.5|19429.5|19519.5|19429.5|19512.3|19422.3|33
1655645110000|2022-06-19 13:25:10|19519.9|19429.9|19525.1|19435.1|19525.8|19435.8|19518.2|19428.2|26
1655645120000|2022-06-19 13:25:20|19524.9|19434.9|19525.1|19435.1|19525.7|19435.7|19523.9|19433.9|24
1655645130000|2022-06-19 13:25:30|19524.9|19434.9|19521.1|19431.1|19525.1|19435.1|19520.1|19430.1|21
1655645140000|2022-06-19 13:25:40|19522.3|19432.3|19515.7|19425.7|19522.3|19432.3|19515.4|19425.4|10
1655645150000|2022-06-19 13:25:50|19517.9|19427.9|19544.5|19454.5|19544.5|19454.5|19517.8|19427.8|31
1655645160000|2022-06-19 13:26:00|19544.3|19454.3|19538.5|19448.5|19544.6|19454.6|19537.8|19447.8|35
1655645170000|2022-06-19 13:26:10|19538.6|19448.6|19541.3|19451.3|19541.4|19451.4|19529.2|19439.2|33
1655645180000|2022-06-19 13:26:20|19541.5|19451.5|19553.1|19463.1|19553.1|19463.1|19539.7|19449.7|27
1655645190000|2022-06-19 13:26:30|19553.3|19463.3|19541.6|19451.6|19553.8|19463.8|19541.6|19451.6|33
1655645200000|2022-06-19 13:26:40|19541.8|19451.8|19542.6|19452.6|19545.7|19455.7|19538.9|19448.9|33
1655645210000|2022-06-19 13:26:50|19542.7|19452.7|19538.5|19448.5|19542.7|19452.7|19537.7|19447.7|25
1655645220000|2022-06-19 13:27:00|19538.6|19448.6|19531.6|19441.6|19540.1|19450.1|19531.6|19441.6|29
1655645230000|2022-06-19 13:27:10|19533|19443|19536|19446|19536.8|19446.8|19526.3|19436.3|27
1655645240000|2022-06-19 13:27:20|19536.2|19446.2|19542.5|19452.5|19543.8|19453.8|19536.2|19446.2|32
1655645250000|2022-06-19 13:27:30|19542|19452|19543.2|19453.2|19543.2|19453.2|19537|19447|34
1655645260000|2022-06-19 13:27:40|19541.6|19451.6|19551.2|19461.2|19555.1|19465.1|19540.4|19450.4|37
1655645270000|2022-06-19 13:27:50|19550.2|19460.2|19547.2|19457.2|19550.4|19460.4|19547.1|19457.1|29
1655645280000|2022-06-19 13:28:00|19547.3|19457.3|19546.1|19456.1|19548.3|19458.3|19544.9|19454.9|28
1655645290000|2022-06-19 13:28:10|19546|19456|19546.7|19456.7|19547.7|19457.7|19542.4|19452.4|27
1655645300000|2022-06-19 13:28:20|19546.8|19456.8|19543|19453|19546.8|19456.8|19541.8|19451.8|27
1655645310000|2022-06-19 13:28:30|19543.1|19453.1|19543.6|19453.6|19543.9|19453.9|19543.1|19453.1|17
1655645320000|2022-06-19 13:28:40|19543.4|19453.4|19545.6|19455.6|19549.6|19459.6|19543.4|19453.4|26
1655645330000|2022-06-19 13:28:50|19545.9|19455.9|19539|19449|19545.9|19455.9|19538.8|19448.8|28
1655645340000|2022-06-19 13:29:00|19539.1|19449.1|19544.8|19454.8|19544.8|19454.8|19537.4|19447.4|23
1655645350000|2022-06-19 13:29:10|19545.4|19455.4|19528|19438|19545.7|19455.7|19528|19438|30
1655645360000|2022-06-19 13:29:20|19527.8|19437.8|19533.4|19443.4|19533.4|19443.4|19524.4|19434.4|28
1655645370000|2022-06-19 13:29:30|19534.8|19444.8|19532.9|19442.9|19535|19445|19532.1|19442.1|25
1655645380000|2022-06-19 13:29:40|19532.8|19442.8|19530.1|19440.1|19533.4|19443.4|19530.1|19440.1|22
1655645390000|2022-06-19 13:29:50|19528.4|19438.4|19546.9|19456.9|19547.2|19457.2|19525.2|19435.2|34
1655645400000|2022-06-19 13:30:00|19546|19456|19576.5|19486.5|19576.5|19486.5|19545.4|19455.4|34
1655645410000|2022-06-19 13:30:10|19577.1|19487.1|19598.8|19508.8|19613.1|19523.1|19576.4|19486.4|36
1655645420000|2022-06-19 13:30:20|19599.6|19509.6|19603.4|19513.4|19604.3|19514.3|19591.4|19501.4|40
1655645430000|2022-06-19 13:30:30|19603.7|19513.7|19580.2|19490.2|19605.6|19515.6|19579.8|19489.8|35
1655645440000|2022-06-19 13:30:40|19579.3|19489.3|19566.3|19476.3|19594.1|19504.1|19558.1|19468.1|38
1655645450000|2022-06-19 13:30:50|19566.7|19476.7|19549|19459|19566.7|19476.7|19549|19459|39
1655645460000|2022-06-19 13:31:00|19548.2|19458.2|19542.9|19452.9|19550.2|19460.2|19539.8|19449.8|39
1655645470000|2022-06-19 13:31:10|19542.7|19452.7|19530|19440|19545.2|19455.2|19530|19440|35
1655645480000|2022-06-19 13:31:20|19529.6|19439.6|19516.5|19426.5|19529.7|19439.7|19515.4|19425.4|30
1655645490000|2022-06-19 13:31:30|19516.3|19426.3|19501|19411|19516.3|19426.3|19499.3|19409.3|39
1655645500000|2022-06-19 13:31:40|19500.3|19410.3|19504.9|19414.9|19505.6|19415.6|19496.2|19406.2|29
1655645510000|2022-06-19 13:31:50|19504.4|19414.4|19506.2|19416.2|19506.2|19416.2|19500.2|19410.2|22
1655645520000|2022-06-19 13:32:00|19505.8|19415.8|19532.8|19442.8|19532.8|19442.8|19505.8|19415.8|34
1655645530000|2022-06-19 13:32:10|19533.1|19443.1|19519.4|19429.4|19533.1|19443.1|19514.5|19424.5|37
1655645540000|2022-06-19 13:32:20|19513.3|19423.3|19500.8|19410.8|19516.1|19426.1|19499.8|19409.8|28
1655645550000|2022-06-19 13:32:30|19500.6|19410.6|19506.1|19416.1|19510.8|19420.8|19499.7|19409.7|34
1655645560000|2022-06-19 13:32:40|19506.6|19416.6|19511.3|19421.3|19512|19422|19504.8|19414.8|25
1655645570000|2022-06-19 13:32:50|19511.5|19421.5|19520.7|19430.7|19521.1|19431.1|19511.4|19421.4|28
1655645580000|2022-06-19 13:33:00|19520.4|19430.4|19542.1|19452.1|19542.1|19452.1|19520.4|19430.4|32
1655645590000|2022-06-19 13:33:10|19542|19452|19556.7|19466.7|19560.9|19470.9|19542|19452|32
1655645600000|2022-06-19 13:33:20|19556.8|19466.8|19557.6|19467.6|19566.5|19476.5|19555.2|19465.2|31
1655645610000|2022-06-19 13:33:30|19557.4|19467.4|19529.4|19439.4|19558.3|19468.3|19529.4|19439.4|31
1655645620000|2022-06-19 13:33:40|19528.4|19438.4|19510|19420|19529.3|19439.3|19510|19420|32
1655645630000|2022-06-19 13:33:50|19509.9|19419.9|19517.5|19427.5|19521.6|19431.6|19509.9|19419.9|37
1655645640000|2022-06-19 13:34:00|19517.6|19427.6|19502.7|19412.7|19519.1|19429.1|19502.4|19412.4|29
1655645650000|2022-06-19 13:34:10|19503.2|19413.2|19494.8|19404.8|19503.2|19413.2|19494.8|19404.8|32
1655645660000|2022-06-19 13:34:20|19495.7|19405.7|19500.9|19410.9|19501.2|19411.2|19489.8|19399.8|34
1655645670000|2022-06-19 13:34:30|19501|19411|19490.4|19400.4|19503|19413|19487.6|19397.6|35
1655645680000|2022-06-19 13:34:40|19490.7|19400.7|19488.6|19398.6|19490.7|19400.7|19484.4|19394.4|33
1655645690000|2022-06-19 13:34:50|19489.3|19399.3|19491.5|19401.5|19496.7|19406.7|19485.4|19395.4|37
1655645700000|2022-06-19 13:35:00|19491.1|19401.1|19484.4|19394.4|19491.2|19401.2|19483.6|19393.6|30
1655645710000|2022-06-19 13:35:10|19484.7|19394.7|19489.7|19399.7|19494.6|19404.6|19484.7|19394.7|27
1655645720000|2022-06-19 13:35:20|19491|19401|19489.5|19399.5|19491|19401|19485.9|19395.9|26
1655645730000|2022-06-19 13:35:30|19490.5|19400.5|19495.8|19405.8|19498.7|19408.7|19489.2|19399.2|29
1655645740000|2022-06-19 13:35:40|19497.8|19407.8|19505.8|19415.8|19510.4|19420.4|19497.5|19407.5|33
1655645750000|2022-06-19 13:35:50|19506.3|19416.3|19511.2|19421.2|19512.6|19422.6|19506|19416|27
1655645760000|2022-06-19 13:36:00|19511.3|19421.3|19529.4|19439.4|19529.8|19439.8|19511.3|19421.3|30
1655645770000|2022-06-19 13:36:10|19530.6|19440.6|19517|19427|19530.8|19440.8|19516.3|19426.3|32
1655645780000|2022-06-19 13:36:20|19517.3|19427.3|19520.7|19430.7|19522.4|19432.4|19516.2|19426.2|30
1655645790000|2022-06-19 13:36:30|19520.5|19430.5|19521.1|19431.1|19524|19434|19520.5|19430.5|31
1655645800000|2022-06-19 13:36:40|19520.8|19430.8|19526.9|19436.9|19528.5|19438.5|19520.8|19430.8|32
1655645810000|2022-06-19 13:36:50|19526.3|19436.3|19524.6|19434.6|19526.3|19436.3|19522.2|19432.2|33
1655645820000|2022-06-19 13:37:00|19524.4|19434.4|19527.5|19437.5|19531.6|19441.6|19524.3|19434.3|31
1655645830000|2022-06-19 13:37:10|19527.6|19437.6|19529.7|19439.7|19529.8|19439.8|19527|19437|32
1655645840000|2022-06-19 13:37:20|19529.5|19439.5|19549|19459|19549|19459|19529.5|19439.5|20
1655645850000|2022-06-19 13:37:30|19548.9|19458.9|19544|19454|19551.6|19461.6|19544|19454|26
1655645860000|2022-06-19 13:37:40|19543.8|19453.8|19541.2|19451.2|19545.4|19455.4|19538.8|19448.8|32
1655645870000|2022-06-19 13:37:50|19541.1|19451.1|19538.1|19448.1|19541.1|19451.1|19536.8|19446.8|27
1655645880000|2022-06-19 13:38:00|19538|19448|19543.4|19453.4|19545.3|19455.3|19537.8|19447.8|25
1655645890000|2022-06-19 13:38:10|19543.6|19453.6|19539.8|19449.8|19543.6|19453.6|19539.2|19449.2|31
1655645900000|2022-06-19 13:38:20|19541|19451|19551.3|19461.3|19551.3|19461.3|19541|19451|33
1655645910000|2022-06-19 13:38:30|19552.7|19462.7|19538.7|19448.7|19559.8|19469.8|19535.9|19445.9|37
1655645920000|2022-06-19 13:38:40|19538.6|19448.6|19554.7|19464.7|19554.7|19464.7|19533.8|19443.8|35
1655645930000|2022-06-19 13:38:50|19557.4|19467.4|19548.7|19458.7|19559.7|19469.7|19548.3|19458.3|38
1655645940000|2022-06-19 13:39:00|19548.8|19458.8|19530|19440|19549|19459|19528.3|19438.3|34
1655645950000|2022-06-19 13:39:10|19529.6|19439.6|19527.5|19437.5|19533.5|19443.5|19520.4|19430.4|36
1655645960000|2022-06-19 13:39:20|19527.4|19437.4|19524.4|19434.4|19530.9|19440.9|19524.4|19434.4|32
1655645970000|2022-06-19 13:39:30|19524.7|19434.7|19514.1|19424.1|19524.7|19434.7|19513.9|19423.9|33
1655645980000|2022-06-19 13:39:40|19513.8|19423.8|19519.9|19429.9|19520.2|19430.2|19513.8|19423.8|20
1655645990000|2022-06-19 13:39:50|19520.6|19430.6|19519.6|19429.6|19524.5|19434.5|19518.9|19428.9|33
1655646000000|2022-06-19 13:40:00|19518|19428|19508|19418|19521.3|19431.3|19507.7|19417.7|27
1655646010000|2022-06-19 13:40:10|19508.2|19418.2|19507.9|19417.9|19513.9|19423.9|19507.5|19417.5|28
1655646020000|2022-06-19 13:40:20|19508|19418|19522.9|19432.9|19527|19437|19507.7|19417.7|34
1655646030000|2022-06-19 13:40:30|19522.2|19432.2|19513.6|19423.6|19523|19433|19513.2|19423.2|25
1655646040000|2022-06-19 13:40:40|19513.7|19423.7|19506.6|19416.6|19515.7|19425.7|19506.6|19416.6|27
1655646050000|2022-06-19 13:40:50|19505.8|19415.8|19504.5|19414.5|19508|19418|19504.5|19414.5|23
1655646060000|2022-06-19 13:41:00|19504.6|19414.6|19510.7|19420.7|19510.9|19420.9|19504.6|19414.6|24
1655646070000|2022-06-19 13:41:10|19511.7|19421.7|19511.6|19421.6|19517.2|19427.2|19511.6|19421.6|22
1655646080000|2022-06-19 13:41:20|19511.4|19421.4|19506.6|19416.6|19513.1|19423.1|19505.2|19415.2|29
1655646090000|2022-06-19 13:41:30|19505.8|19415.8|19512.1|19422.1|19512.6|19422.6|19505.8|19415.8|25
1655646100000|2022-06-19 13:41:40|19512|19422|19517.6|19427.6|19519|19429|19512|19422|27
1655646110000|2022-06-19 13:41:50|19518.1|19428.1|19512.7|19422.7|19518.3|19428.3|19512.7|19422.7|28
1655646120000|2022-06-19 13:42:00|19512.2|19422.2|19516|19426|19516.2|19426.2|19510.8|19420.8|34
1655646130000|2022-06-19 13:42:10|19516.2|19426.2|19521.1|19431.1|19521.7|19431.7|19516.2|19426.2|29
1655646140000|2022-06-19 13:42:20|19521.2|19431.2|19524.6|19434.6|19525.1|19435.1|19521.1|19431.1|23
1655646150000|2022-06-19 13:42:30|19524.8|19434.8|19531.4|19441.4|19534.1|19444.1|19524.6|19434.6|36
1655646160000|2022-06-19 13:42:40|19531.3|19441.3|19534.2|19444.2|19539.1|19449.1|19531.3|19441.3|33
1655646170000|2022-06-19 13:42:50|19533.8|19443.8|19530.6|19440.6|19534.1|19444.1|19530.1|19440.1|24
1655646180000|2022-06-19 13:43:00|19530.5|19440.5|19537.4|19447.4|19538|19448|19527.3|19437.3|31
1655646190000|2022-06-19 13:43:10|19537.6|19447.6|19539.3|19449.3|19540.5|19450.5|19537.6|19447.6|25
1655646200000|2022-06-19 13:43:20|19539.5|19449.5|19520.8|19430.8|19539.8|19449.8|19520.4|19430.4|33
1655646210000|2022-06-19 13:43:30|19521|19431|19511.7|19421.7|19521.5|19431.5|19510|19420|33
1655646220000|2022-06-19 13:43:40|19511.3|19421.3|19511.2|19421.2|19514.1|19424.1|19506.5|19416.5|33
1655646230000|2022-06-19 13:43:50|19511.4|19421.4|19514.7|19424.7|19514.8|19424.8|19509.4|19419.4|24
1655646240000|2022-06-19 13:44:00|19514.4|19424.4|19477.1|19387.1|19516.3|19426.3|19477.1|19387.1|37
1655646250000|2022-06-19 13:44:10|19475.8|19385.8|19471.2|19381.2|19478.8|19388.8|19470.1|19380.1|37
1655646260000|2022-06-19 13:44:20|19471.3|19381.3|19485.3|19395.3|19486.4|19396.4|19471.3|19381.3|34
1655646270000|2022-06-19 13:44:30|19484.6|19394.6|19481|19391|19484.6|19394.6|19476.6|19386.6|27
1655646280000|2022-06-19 13:44:40|19481.3|19391.3|19474.7|19384.7|19481.3|19391.3|19473.7|19383.7|31
1655646290000|2022-06-19 13:44:50|19474.9|19384.9|19475.5|19385.5|19475.5|19385.5|19470.5|19380.5|31
1655646300000|2022-06-19 13:45:00|19474.9|19384.9|19476.8|19386.8|19479.7|19389.7|19471.2|19381.2|39
1655646310000|2022-06-19 13:45:10|19477.1|19387.1|19487.3|19397.3|19489|19399|19476.4|19386.4|33
1655646320000|2022-06-19 13:45:20|19487.4|19397.4|19480.2|19390.2|19489.9|19399.9|19480.2|19390.2|26
1655646330000|2022-06-19 13:45:30|19480.3|19390.3|19438.8|19348.8|19480.3|19390.3|19436.1|19346.1|37
1655646340000|2022-06-19 13:45:40|19438.5|19348.5|19430.2|19340.2|19443.6|19353.6|19428.8|19338.8|36
1655646350000|2022-06-19 13:45:50|19429.9|19339.9|19424.7|19334.7|19430.9|19340.9|19419.3|19329.3|39
1655646360000|2022-06-19 13:46:00|19426.7|19336.7|19415.4|19325.4|19427.8|19337.8|19412.8|19322.8|38
1655646370000|2022-06-19 13:46:10|19415.6|19325.6|19443.5|19353.5|19447.4|19357.4|19415.6|19325.6|38
1655646380000|2022-06-19 13:46:20|19443.9|19353.9|19433|19343|19443.9|19353.9|19427.2|19337.2|36
1655646390000|2022-06-19 13:46:30|19433.7|19343.7|19433.3|19343.3|19435.1|19345.1|19431.2|19341.2|29
1655646400000|2022-06-19 13:46:40|19433.5|19343.5|19432.8|19342.8|19437.4|19347.4|19429.9|19339.9|34
1655646410000|2022-06-19 13:46:50|19433.7|19343.7|19435.3|19345.3|19436.6|19346.6|19433.5|19343.5|30
1655646420000|2022-06-19 13:47:00|19435.4|19345.4|19459.8|19369.8|19462.8|19372.8|19435.4|19345.4|39
1655646430000|2022-06-19 13:47:10|19460|19370|19478|19388|19478.9|19388.9|19460|19370|34
1655646440000|2022-06-19 13:47:20|19476.8|19386.8|19472.9|19382.9|19476.8|19386.8|19470.1|19380.1|27
1655646450000|2022-06-19 13:47:30|19473|19383|19478.1|19388.1|19483.7|19393.7|19472.7|19382.7|31
1655646460000|2022-06-19 13:47:40|19478.2|19388.2|19476.6|19386.6|19479.6|19389.6|19476.6|19386.6|27
1655646470000|2022-06-19 13:47:50|19475.9|19385.9|19475|19385|19477.1|19387.1|19466.8|19376.8|30
1655646480000|2022-06-19 13:48:00|19475.5|19385.5|19476.4|19386.4|19476.8|19386.8|19468.9|19378.9|37
1655646490000|2022-06-19 13:48:10|19477.8|19387.8|19480.7|19390.7|19481.3|19391.3|19471.9|19381.9|35
1655646500000|2022-06-19 13:48:20|19479.3|19389.3|19478.7|19388.7|19479.8|19389.8|19475.5|19385.5|32
1655646510000|2022-06-19 13:48:30|19479.6|19389.6|19480.2|19390.2|19482.8|19392.8|19476.6|19386.6|27
1655646520000|2022-06-19 13:48:40|19481.2|19391.2|19480.9|19390.9|19481.4|19391.4|19480.4|19390.4|24
1655646530000|2022-06-19 13:48:50|19480.8|19390.8|19486.2|19396.2|19486.2|19396.2|19480.8|19390.8|22
1655646540000|2022-06-19 13:49:00|19486|19396|19490.7|19400.7|19490.7|19400.7|19486|19396|29
1655646550000|2022-06-19 13:49:10|19490.9|19400.9|19491.3|19401.3|19491.4|19401.4|19489.9|19399.9|22
1655646560000|2022-06-19 13:49:20|19489.6|19399.6|19489.4|19399.4|19489.8|19399.8|19486.8|19396.8|29
1655646570000|2022-06-19 13:49:30|19489.6|19399.6|19483.6|19393.6|19489.6|19399.6|19483.6|19393.6|19
1655646580000|2022-06-19 13:49:40|19480.2|19390.2|19466.9|19376.9|19480.2|19390.2|19466|19376|32
1655646590000|2022-06-19 13:49:50|19466.7|19376.7|19462.2|19372.2|19466.8|19376.8|19458.6|19368.6|23
1655646600000|2022-06-19 13:50:00|19462|19372|19446.6|19356.6|19469.3|19379.3|19446.6|19356.6|39
1655646610000|2022-06-19 13:50:10|19446.2|19356.2|19444.4|19354.4|19449.6|19359.6|19444.3|19354.3|29
1655646620000|2022-06-19 13:50:20|19444.2|19354.2|19440.3|19350.3|19444.9|19354.9|19439.4|19349.4|21
1655646630000|2022-06-19 13:50:30|19440.7|19350.7|19447.2|19357.2|19447.2|19357.2|19439.4|19349.4|22
1655646640000|2022-06-19 13:50:40|19447.3|19357.3|19434.9|19344.9|19447.3|19357.3|19434.9|19344.9|31
1655646650000|2022-06-19 13:50:50|19435.6|19345.6|19421.9|19331.9|19435.6|19345.6|19421.9|19331.9|36
1655646660000|2022-06-19 13:51:00|19422.9|19332.9|19406.8|19316.8|19425.5|19335.5|19406.8|19316.8|32
1655646670000|2022-06-19 13:51:10|19406.1|19316.1|19416.8|19326.8|19416.8|19326.8|19396.9|19306.9|34
1655646680000|2022-06-19 13:51:20|19416.9|19326.9|19409|19319|19416.9|19326.9|19406.2|19316.2|38
1655646690000|2022-06-19 13:51:30|19409.4|19319.4|19414.3|19324.3|19415|19325|19407.3|19317.3|34
1655646700000|2022-06-19 13:51:40|19414.1|19324.1|19412.1|19322.1|19414.1|19324.1|19406.5|19316.5|32
1655646710000|2022-06-19 13:51:50|19412.2|19322.2|19413.5|19323.5|19416.4|19326.4|19411.7|19321.7|31
1655646720000|2022-06-19 13:52:00|19413.6|19323.6|19427.8|19337.8|19434.8|19344.8|19413.6|19323.6|36
1655646730000|2022-06-19 13:52:10|19427.5|19337.5|19434.9|19344.9|19435.7|19345.7|19422.4|19332.4|39
1655646740000|2022-06-19 13:52:20|19435|19345|19431|19341|19436.4|19346.4|19429.6|19339.6|33
1655646750000|2022-06-19 13:52:30|19428.3|19338.3|19426.1|19336.1|19428.5|19338.5|19422.9|19332.9|27
1655646760000|2022-06-19 13:52:40|19425.7|19335.7|19429.6|19339.6|19429.6|19339.6|19421.1|19331.1|29
1655646770000|2022-06-19 13:52:50|19429.2|19339.2|19432.6|19342.6|19432.7|19342.7|19429.2|19339.2|23
1655646780000|2022-06-19 13:53:00|19432.3|19342.3|19436.9|19346.9|19436.9|19346.9|19431.6|19341.6|23
1655646790000|2022-06-19 13:53:10|19437.2|19347.2|19444.9|19354.9|19447.6|19357.6|19437.2|19347.2|27
1655646800000|2022-06-19 13:53:20|19444.8|19354.8|19445.7|19355.7|19449.8|19359.8|19444.7|19354.7|31
1655646810000|2022-06-19 13:53:30|19445.8|19355.8|19442.9|19352.9|19446|19356|19442.1|19352.1|23
1655646820000|2022-06-19 13:53:40|19443.1|19353.1|19423.3|19333.3|19443.3|19353.3|19423.3|19333.3|27
1655646830000|2022-06-19 13:53:50|19423|19333|19414.6|19324.6|19423.3|19333.3|19413.3|19323.3|29
1655646840000|2022-06-19 13:54:00|19414.7|19324.7|19402.7|19312.7|19419.2|19329.2|19402.2|19312.2|34
1655646850000|2022-06-19 13:54:10|19397.9|19307.9|19400.9|19310.9|19400.9|19310.9|19392.3|19302.3|33
1655646860000|2022-06-19 13:54:20|19401|19311|19395|19305|19401.4|19311.4|19394.2|19304.2|36
1655646870000|2022-06-19 13:54:30|19393.9|19303.9|19394.8|19304.8|19394.8|19304.8|19387.7|19297.7|33
1655646880000|2022-06-19 13:54:40|19395.2|19305.2|19395.3|19305.3|19402.8|19312.8|19394.8|19304.8|34
1655646890000|2022-06-19 13:54:50|19395.5|19305.5|19389.6|19299.6|19395.8|19305.8|19387.5|19297.5|33
1655646900000|2022-06-19 13:55:00|19389.7|19299.7|19373.8|19283.8|19389.7|19299.7|19372.4|19282.4|34
1655646910000|2022-06-19 13:55:10|19373.9|19283.9|19385.9|19295.9|19389.6|19299.6|19373.6|19283.6|36
1655646920000|2022-06-19 13:55:20|19386.2|19296.2|19389.6|19299.6|19389.7|19299.7|19385.9|19295.9|29
1655646930000|2022-06-19 13:55:30|19389.8|19299.8|19393.7|19303.7|19395.5|19305.5|19389.4|19299.4|27
1655646940000|2022-06-19 13:55:40|19392.2|19302.2|19399.6|19309.6|19399.6|19309.6|19391.7|19301.7|27
1655646950000|2022-06-19 13:55:50|19400.2|19310.2|19404.3|19314.3|19405.4|19315.4|19399.5|19309.5|29
1655646960000|2022-06-19 13:56:00|19404.4|19314.4|19406.8|19316.8|19406.8|19316.8|19404.1|19314.1|28
1655646970000|2022-06-19 13:56:10|19408.3|19318.3|19412.4|19322.4|19412.5|19322.5|19406.4|19316.4|25
1655646980000|2022-06-19 13:56:20|19412.9|19322.9|19395.7|19305.7|19412.9|19322.9|19395.7|19305.7|27
1655646990000|2022-06-19 13:56:30|19395.5|19305.5|19373.5|19283.5|19395.5|19305.5|19373.3|19283.3|35
1655647000000|2022-06-19 13:56:40|19373.4|19283.4|19374.2|19284.2|19377.4|19287.4|19370.6|19280.6|35
1655647010000|2022-06-19 13:56:50|19374.5|19284.5|19373.9|19283.9|19376.6|19286.6|19370.6|19280.6|35
1655647020000|2022-06-19 13:57:00|19374.7|19284.7|19376.7|19286.7|19383.9|19293.9|19374.7|19284.7|38
1655647030000|2022-06-19 13:57:10|19377.6|19287.6|19362.8|19272.8|19377.6|19287.6|19361.2|19271.2|34
1655647040000|2022-06-19 13:57:20|19362.7|19272.7|19358|19268|19362.7|19272.7|19356.6|19266.6|30
1655647050000|2022-06-19 13:57:30|19356.9|19266.9|19358.4|19268.4|19361.7|19271.7|19356.9|19266.9|36
1655647060000|2022-06-19 13:57:40|19357.8|19267.8|19353.8|19263.8|19357.8|19267.8|19351.7|19261.7|34
1655647070000|2022-06-19 13:57:50|19354.3|19264.3|19362.3|19272.3|19362.3|19272.3|19345.6|19255.6|37
1655647080000|2022-06-19 13:58:00|19363.4|19273.4|19367.8|19277.8|19382.6|19292.6|19363.4|19273.4|37
1655647090000|2022-06-19 13:58:10|19364.5|19274.5|19359.5|19269.5|19364.5|19274.5|19349.8|19259.8|38
1655647100000|2022-06-19 13:58:20|19359.1|19269.1|19349.3|19259.3|19360|19270|19348.2|19258.2|37
1655647110000|2022-06-19 13:58:30|19349.6|19259.6|19343.1|19253.1|19357.3|19267.3|19342.6|19252.6|39
1655647120000|2022-06-19 13:58:40|19342.9|19252.9|19343.4|19253.4|19347.3|19257.3|19342.4|19252.4|36
1655647130000|2022-06-19 13:58:50|19343.8|19253.8|19246.8|19156.8|19344|19254|19233.2|19143.2|39
1655647140000|2022-06-19 13:59:00|19247.7|19157.7|19263.8|19173.8|19281.7|19191.7|19247.7|19157.7|39
1655647150000|2022-06-19 13:59:10|19265.6|19175.6|19250.8|19160.8|19270.9|19180.9|19246.8|19156.8|38
1655647160000|2022-06-19 13:59:20|19251.5|19161.5|19253.7|19163.7|19255.2|19165.2|19247.3|19157.3|37
1655647170000|2022-06-19 13:59:30|19251.2|19161.2|19196.8|19106.8|19254.7|19164.7|19187.2|19097.2|40
1655647180000|2022-06-19 13:59:40|19198|19108|19223|19133|19223|19133|19196.3|19106.3|40
1655647190000|2022-06-19 13:59:50|19224.7|19134.7|19226.4|19136.4|19232|19142|19223.7|19133.7|36
1655647200000|2022-06-19 14:00:00|19225.9|19135.9|19207.1|19117.1|19226.4|19136.4|19204.7|19114.7|39
1655647210000|2022-06-19 14:00:10|19207|19117|19238.9|19148.9|19240.8|19150.8|19207|19117|40
1655647220000|2022-06-19 14:00:20|19239.1|19149.1|19284.1|19194.1|19290|19200|19239.1|19149.1|39
1655647230000|2022-06-19 14:00:30|19280.1|19190.1|19278.5|19188.5|19286|19196|19274.7|19184.7|40
1655647240000|2022-06-19 14:00:40|19279.3|19189.3|19275.9|19185.9|19285|19195|19275.3|19185.3|29
1655647250000|2022-06-19 14:00:50|19275.5|19185.5|19254.8|19164.8|19276.7|19186.7|19254.4|19164.4|35
1655647260000|2022-06-19 14:01:00|19251.2|19161.2|19277.8|19187.8|19277.8|19187.8|19244.5|19154.5|39
1655647270000|2022-06-19 14:01:10|19280.4|19190.4|19279.9|19189.9|19282.4|19192.4|19265.5|19175.5|37
1655647280000|2022-06-19 14:01:20|19279.8|19189.8|19281|19191|19287.4|19197.4|19278.6|19188.6|37
1655647290000|2022-06-19 14:01:30|19281.3|19191.3|19280.9|19190.9|19286.4|19196.4|19279.7|19189.7|37
1655647300000|2022-06-19 14:01:40|19280.7|19190.7|19290.1|19200.1|19290.1|19200.1|19280.6|19190.6|34
1655647310000|2022-06-19 14:01:50|19288.6|19198.6|19268.1|19178.1|19288.6|19198.6|19268.1|19178.1|32
1655647320000|2022-06-19 14:02:00|19268.2|19178.2|19279.8|19189.8|19279.8|19189.8|19261|19171|38
1655647330000|2022-06-19 14:02:10|19281|19191|19282.2|19192.2|19284.2|19194.2|19281|19191|25
1655647340000|2022-06-19 14:02:20|19282|19192|19288.5|19198.5|19288.5|19198.5|19279.3|19189.3|37
1655647350000|2022-06-19 14:02:30|19288.2|19198.2|19280.8|19190.8|19290.2|19200.2|19280.8|19190.8|33
1655647360000|2022-06-19 14:02:40|19281.8|19191.8|19282.4|19192.4|19287.6|19197.6|19281.2|19191.2|37
1655647370000|2022-06-19 14:02:50|19282.1|19192.1|19284.8|19194.8|19287.4|19197.4|19282.1|19192.1|28
1655647380000|2022-06-19 14:03:00|19284.7|19194.7|19306.5|19216.5|19310.7|19220.7|19281.9|19191.9|38
1655647390000|2022-06-19 14:03:10|19305.2|19215.2|19308.8|19218.8|19308.8|19218.8|19301.2|19211.2|38
1655647400000|2022-06-19 14:03:20|19309.1|19219.1|19314.5|19224.5|19318.8|19228.8|19302.7|19212.7|40
1655647410000|2022-06-19 14:03:30|19314.7|19224.7|19328.5|19238.5|19328.7|19238.7|19314.7|19224.7|37
1655647420000|2022-06-19 14:03:40|19328.7|19238.7|19329.6|19239.6|19331.3|19241.3|19323|19233|35
1655647430000|2022-06-19 14:03:50|19328.1|19238.1|19325.3|19235.3|19329|19239|19316.9|19226.9|36
1655647440000|2022-06-19 14:04:00|19323.3|19233.3|19320.5|19230.5|19323.3|19233.3|19311.6|19221.6|28
1655647450000|2022-06-19 14:04:10|19321|19231|19316.5|19226.5|19321.1|19231.1|19313.4|19223.4|30
1655647460000|2022-06-19 14:04:20|19312.9|19222.9|19316.3|19226.3|19321|19231|19312.9|19222.9|32
1655647470000|2022-06-19 14:04:30|19316.4|19226.4|19302.2|19212.2|19316.5|19226.5|19301.4|19211.4|33
1655647480000|2022-06-19 14:04:40|19301.7|19211.7|19282.9|19192.9|19302.1|19212.1|19279.4|19189.4|34
1655647490000|2022-06-19 14:04:50|19282.6|19192.6|19281.5|19191.5|19282.9|19192.9|19279.6|19189.6|30
1655647500000|2022-06-19 14:05:00|19281.4|19191.4|19295.3|19205.3|19296.3|19206.3|19281.4|19191.4|32
1655647510000|2022-06-19 14:05:10|19295.9|19205.9|19311.8|19221.8|19311.8|19221.8|19295.9|19205.9|40
1655647520000|2022-06-19 14:05:20|19311.3|19221.3|19308.9|19218.9|19312.8|19222.8|19308.6|19218.6|33
1655647530000|2022-06-19 14:05:30|19308.8|19218.8|19314.6|19224.6|19315.7|19225.7|19308.8|19218.8|28
1655647540000|2022-06-19 14:05:40|19314.1|19224.1|19304.6|19214.6|19314.1|19224.1|19304.5|19214.5|30
1655647550000|2022-06-19 14:05:50|19303.8|19213.8|19296.6|19206.6|19303.8|19213.8|19294.9|19204.9|35
1655647560000|2022-06-19 14:06:00|19297.4|19207.4|19322.8|19232.8|19322.8|19232.8|19293.8|19203.8|38
1655647570000|2022-06-19 14:06:10|19322.9|19232.9|19343.4|19253.4|19345.7|19255.7|19322.9|19232.9|37
1655647580000|2022-06-19 14:06:20|19343.3|19253.3|19340.4|19250.4|19345.9|19255.9|19339.1|19249.1|33
1655647590000|2022-06-19 14:06:30|19339.8|19249.8|19336.6|19246.6|19339.8|19249.8|19332.7|19242.7|35
1655647600000|2022-06-19 14:06:40|19336.5|19246.5|19334.4|19244.4|19339.7|19249.7|19334.4|19244.4|33
1655647610000|2022-06-19 14:06:50|19334.2|19244.2|19319.4|19229.4|19335.6|19245.6|19317.8|19227.8|35
1655647620000|2022-06-19 14:07:00|19319.5|19229.5|19321.4|19231.4|19331.9|19241.9|19319.5|19229.5|38
1655647630000|2022-06-19 14:07:10|19321|19231|19339.5|19249.5|19339.5|19249.5|19318|19228|36
1655647640000|2022-06-19 14:07:20|19339.7|19249.7|19345|19255|19345|19255|19334.2|19244.2|34
1655647650000|2022-06-19 14:07:30|19345.6|19255.6|19349.7|19259.7|19362.2|19272.2|19337.9|19247.9|37
1655647660000|2022-06-19 14:07:40|19349|19259|19348.5|19258.5|19362.5|19272.5|19348.5|19258.5|39
1655647670000|2022-06-19 14:07:50|19348|19258|19348.9|19258.9|19348.9|19258.9|19344|19254|32
1655647680000|2022-06-19 14:08:00|19349.8|19259.8|19358.3|19268.3|19358.9|19268.9|19344.3|19254.3|34
1655647690000|2022-06-19 14:08:10|19357.7|19267.7|19363.5|19273.5|19363.8|19273.8|19355.6|19265.6|40
1655647700000|2022-06-19 14:08:20|19363.2|19273.2|19364.3|19274.3|19366.1|19276.1|19358.1|19268.1|31
1655647710000|2022-06-19 14:08:30|19362.7|19272.7|19348.8|19258.8|19364.1|19274.1|19347|19257|36
1655647720000|2022-06-19 14:08:40|19348.6|19258.6|19342.7|19252.7|19351.5|19261.5|19338.7|19248.7|36
1655647730000|2022-06-19 14:08:50|19342.2|19252.2|19334.2|19244.2|19344|19254|19334.2|19244.2|36
1655647740000|2022-06-19 14:09:00|19331.6|19241.6|19314.3|19224.3|19331.6|19241.6|19314.3|19224.3|31
1655647750000|2022-06-19 14:09:10|19310|19220|19301.3|19211.3|19314.1|19224.1|19297.9|19207.9|40
1655647760000|2022-06-19 14:09:20|19301.2|19211.2|19297.2|19207.2|19306.3|19216.3|19296.9|19206.9|32
1655647770000|2022-06-19 14:09:30|19297.6|19207.6|19294.6|19204.6|19298.1|19208.1|19294.6|19204.6|34
1655647780000|2022-06-19 14:09:40|19294.5|19204.5|19320.8|19230.8|19322.9|19232.9|19293.8|19203.8|38
1655647790000|2022-06-19 14:09:50|19318.7|19228.7|19328.4|19238.4|19333.3|19243.3|19318.7|19228.7|36
1655647800000|2022-06-19 14:10:00|19328.1|19238.1|19329.5|19239.5|19329.9|19239.9|19322.5|19232.5|37
1655647810000|2022-06-19 14:10:10|19332.5|19242.5|19345.2|19255.2|19346|19256|19332.5|19242.5|24
1655647820000|2022-06-19 14:10:20|19342.9|19252.9|19336.5|19246.5|19342.9|19252.9|19334.8|19244.8|31
1655647830000|2022-06-19 14:10:30|19336.6|19246.6|19327.6|19237.6|19337.5|19247.5|19327.6|19237.6|31
1655647840000|2022-06-19 14:10:40|19327.5|19237.5|19328.1|19238.1|19328.4|19238.4|19324.4|19234.4|19
1655647850000|2022-06-19 14:10:50|19330.4|19240.4|19328.8|19238.8|19331.6|19241.6|19327.9|19237.9|27
1655647860000|2022-06-19 14:11:00|19329.2|19239.2|19321.4|19231.4|19329.2|19239.2|19321.3|19231.3|21
1655647870000|2022-06-19 14:11:10|19323.2|19233.2|19310.8|19220.8|19329.2|19239.2|19310.8|19220.8|30
1655647880000|2022-06-19 14:11:20|19310.6|19220.6|19302|19212|19312.6|19222.6|19300.1|19210.1|32
1655647890000|2022-06-19 14:11:30|19300|19210|19295.2|19205.2|19304.9|19214.9|19294.4|19204.4|33
1655647900000|2022-06-19 14:11:40|19290.8|19200.8|19289.6|19199.6|19291.3|19201.3|19286.3|19196.3|35
1655647910000|2022-06-19 14:11:50|19291.5|19201.5|19258.2|19168.2|19291.9|19201.9|19255.9|19165.9|38
1655647920000|2022-06-19 14:12:00|19257.8|19167.8|19251.7|19161.7|19258.1|19168.1|19251.3|19161.3|36
1655647930000|2022-06-19 14:12:10|19248.8|19158.8|19246.4|19156.4|19248.8|19158.8|19239.4|19149.4|37
1655647940000|2022-06-19 14:12:20|19246.3|19156.3|19250.4|19160.4|19250.6|19160.6|19242.4|19152.4|35
1655647950000|2022-06-19 14:12:30|19250.2|19160.2|19266|19176|19266.1|19176.1|19249.9|19159.9|33
1655647960000|2022-06-19 14:12:40|19266.1|19176.1|19269.8|19179.8|19271.9|19181.9|19266.1|19176.1|35
1655647970000|2022-06-19 14:12:50|19268.8|19178.8|19279.5|19189.5|19283.5|19193.5|19267.1|19177.1|35
1655647980000|2022-06-19 14:13:00|19279.6|19189.6|19281.5|19191.5|19286.1|19196.1|19279.6|19189.6|29
1655647990000|2022-06-19 14:13:10|19281.7|19191.7|19293.5|19203.5|19293.5|19203.5|19279.4|19189.4|38
1655648000000|2022-06-19 14:13:20|19293.3|19203.3|19294|19204|19294.4|19204.4|19291.1|19201.1|24
1655648010000|2022-06-19 14:13:30|19293.5|19203.5|19305.8|19215.8|19306.2|19216.2|19293.5|19203.5|31
1655648020000|2022-06-19 14:13:40|19304.6|19214.6|19296.2|19206.2|19305.7|19215.7|19295.4|19205.4|26
1655648030000|2022-06-19 14:13:50|19296|19206|19299.4|19209.4|19299.5|19209.5|19296|19206|16
1655648040000|2022-06-19 14:14:00|19299.2|19209.2|19301.9|19211.9|19306.9|19216.9|19299.2|19209.2|30
1655648050000|2022-06-19 14:14:10|19302|19212|19290.1|19200.1|19302.5|19212.5|19289.6|19199.6|22
1655648060000|2022-06-19 14:14:20|19290|19200|19293.3|19203.3|19297.4|19207.4|19290|19200|29
1655648070000|2022-06-19 14:14:30|19292.6|19202.6|19264.8|19174.8|19292.7|19202.7|19256.3|19166.3|39
1655648080000|2022-06-19 14:14:40|19267.3|19177.3|19243.7|19153.7|19269.4|19179.4|19243.7|19153.7|32
1655648090000|2022-06-19 14:14:50|19245|19155|19232.9|19142.9|19245|19155|19231.4|19141.4|34
1655648100000|2022-06-19 14:15:00|19239.6|19149.6|19207.8|19117.8|19239.6|19149.6|19207.7|19117.7|39
1655648110000|2022-06-19 14:15:10|19206.4|19116.4|19201.7|19111.7|19207.2|19117.2|19188.2|19098.2|39
1655648120000|2022-06-19 14:15:20|19200.8|19110.8|19221.8|19131.8|19226.2|19136.2|19198.7|19108.7|35
1655648130000|2022-06-19 14:15:30|19228|19138|19233|19143|19234|19144|19223.7|19133.7|37
1655648140000|2022-06-19 14:15:40|19229.4|19139.4|19232|19142|19232.2|19142.2|19219.5|19129.5|37
1655648150000|2022-06-19 14:15:50|19232.2|19142.2|19226.7|19136.7|19232.2|19142.2|19226.1|19136.1|29
1655648160000|2022-06-19 14:16:00|19227|19137|19232.3|19142.3|19232.3|19142.3|19226.5|19136.5|31
1655648170000|2022-06-19 14:16:10|19232.5|19142.5|19242.4|19152.4|19242.4|19152.4|19230.1|19140.1|37
1655648180000|2022-06-19 14:16:20|19244.8|19154.8|19269.1|19179.1|19269.1|19179.1|19244.6|19154.6|36
1655648190000|2022-06-19 14:16:30|19270.9|19180.9|19272.9|19182.9|19274.9|19184.9|19267.9|19177.9|37
1655648200000|2022-06-19 14:16:40|19272.8|19182.8|19248.3|19158.3|19273|19183|19245.2|19155.2|37
1655648210000|2022-06-19 14:16:50|19249.9|19159.9|19252.2|19162.2|19257.9|19167.9|19249.6|19159.6|27
1655648220000|2022-06-19 14:17:00|19252.6|19162.6|19242.9|19152.9|19252.6|19162.6|19242.9|19152.9|26
1655648230000|2022-06-19 14:17:10|19243|19153|19256.4|19166.4|19257.2|19167.2|19243|19153|32
1655648240000|2022-06-19 14:17:20|19260.5|19170.5|19272.9|19182.9|19272.9|19182.9|19258.3|19168.3|32
1655648250000|2022-06-19 14:17:30|19273.1|19183.1|19271.9|19181.9|19276.8|19186.8|19271.9|19181.9|29
1655648260000|2022-06-19 14:17:40|19270.3|19180.3|19271.8|19181.8|19280.6|19190.6|19270.3|19180.3|38
1655648270000|2022-06-19 14:17:50|19271.7|19181.7|19265|19175|19271.9|19181.9|19261.2|19171.2|31
1655648280000|2022-06-19 14:18:00|19264.8|19174.8|19273.5|19183.5|19273.5|19183.5|19264.8|19174.8|35
1655648290000|2022-06-19 14:18:10|19270.8|19180.8|19276.5|19186.5|19280.3|19190.3|19270.8|19180.8|35
1655648300000|2022-06-19 14:18:20|19277.7|19187.7|19279.9|19189.9|19283.9|19193.9|19276.5|19186.5|32
1655648310000|2022-06-19 14:18:30|19279.6|19189.6|19283.5|19193.5|19285|19195|19279.6|19189.6|25
1655648320000|2022-06-19 14:18:40|19283.2|19193.2|19283.4|19193.4|19284.2|19194.2|19282.5|19192.5|22
1655648330000|2022-06-19 14:18:50|19283.5|19193.5|19299.3|19209.3|19300.9|19210.9|19283|19193|25
1655648340000|2022-06-19 14:19:00|19297.9|19207.9|19307.4|19217.4|19307.4|19217.4|19296.8|19206.8|37
1655648350000|2022-06-19 14:19:10|19306.2|19216.2|19304.3|19214.3|19306.7|19216.7|19298.1|19208.1|33
1655648360000|2022-06-19 14:19:20|19307.1|19217.1|19307.9|19217.9|19309.3|19219.3|19306|19216|22
1655648370000|2022-06-19 14:19:30|19304.7|19214.7|19307.1|19217.1|19307.1|19217.1|19301.7|19211.7|29
1655648380000|2022-06-19 14:19:40|19307.6|19217.6|19306.3|19216.3|19309.6|19219.6|19306.2|19216.2|19
1655648390000|2022-06-19 14:19:50|19306.8|19216.8|19314.3|19224.3|19314.3|19224.3|19306.5|19216.5|28
1655648400000|2022-06-19 14:20:00|19312.4|19222.4|19313.3|19223.3|19314.2|19224.2|19311.8|19221.8|18
1655648410000|2022-06-19 14:20:10|19313.1|19223.1|19322.4|19232.4|19322.4|19232.4|19313.1|19223.1|22
1655648420000|2022-06-19 14:20:20|19322.3|19232.3|19314.5|19224.5|19324|19234|19311.5|19221.5|33
1655648430000|2022-06-19 14:20:30|19316.1|19226.1|19318.7|19228.7|19321.7|19231.7|19311|19221|29
1655648440000|2022-06-19 14:20:40|19318|19228|19316.7|19226.7|19318.8|19228.8|19313.2|19223.2|29
1655648450000|2022-06-19 14:20:50|19317.2|19227.2|19320.8|19230.8|19321.1|19231.1|19315.8|19225.8|28
1655648460000|2022-06-19 14:21:00|19321.1|19231.1|19314.8|19224.8|19323.6|19233.6|19314.8|19224.8|31
1655648470000|2022-06-19 14:21:10|19313.3|19223.3|19312.6|19222.6|19316.2|19226.2|19306.9|19216.9|35
1655648480000|2022-06-19 14:21:20|19309.5|19219.5|19310.5|19220.5|19317.7|19227.7|19309.1|19219.1|35
1655648490000|2022-06-19 14:21:30|19311|19221|19311.6|19221.6|19311.6|19221.6|19307.9|19217.9|32
1655648500000|2022-06-19 14:21:40|19311.1|19221.1|19327.3|19237.3|19327.3|19237.3|19311.1|19221.1|27
1655648510000|2022-06-19 14:21:50|19327.6|19237.6|19331.6|19241.6|19336.7|19246.7|19327.2|19237.2|31
1655648520000|2022-06-19 14:22:00|19333.4|19243.4|19341.6|19251.6|19342.8|19252.8|19332|19242|33
1655648530000|2022-06-19 14:22:10|19339.7|19249.7|19324.6|19234.6|19339.7|19249.7|19324.6|19234.6|31
1655648540000|2022-06-19 14:22:20|19324.2|19234.2|19331.9|19241.9|19334.6|19244.6|19323.1|19233.1|35
1655648550000|2022-06-19 14:22:30|19333|19243|19327.7|19237.7|19340.5|19250.5|19327.5|19237.5|38
1655648560000|2022-06-19 14:22:40|19334.7|19244.7|19338.5|19248.5|19339.5|19249.5|19331|19241|30
1655648570000|2022-06-19 14:22:50|19338.9|19248.9|19341.3|19251.3|19341.3|19251.3|19332.2|19242.2|32
1655648580000|2022-06-19 14:23:00|19341.1|19251.1|19338.5|19248.5|19341.2|19251.2|19337.1|19247.1|30
1655648590000|2022-06-19 14:23:10|19337.5|19247.5|19323.1|19233.1|19338.2|19248.2|19321.6|19231.6|29
1655648600000|2022-06-19 14:23:20|19322.4|19232.4|19307.5|19217.5|19322.4|19232.4|19306.3|19216.3|33
1655648610000|2022-06-19 14:23:30|19307.3|19217.3|19316.1|19226.1|19316.1|19226.1|19307.3|19217.3|28
1655648620000|2022-06-19 14:23:40|19316.9|19226.9|19316.7|19226.7|19317.2|19227.2|19315.2|19225.2|24
1655648630000|2022-06-19 14:23:50|19316.5|19226.5|19317.7|19227.7|19317.8|19227.8|19316.5|19226.5|17
1655648640000|2022-06-19 14:24:00|19317.6|19227.6|19318.5|19228.5|19319.5|19229.5|19317.6|19227.6|15
1655648650000|2022-06-19 14:24:10|19319.9|19229.9|19315.6|19225.6|19320.1|19230.1|19314.7|19224.7|21
1655648660000|2022-06-19 14:24:20|19315.1|19225.1|19309.3|19219.3|19315.6|19225.6|19309.3|19219.3|16
1655648670000|2022-06-19 14:24:30|19309.9|19219.9|19305.7|19215.7|19310.1|19220.1|19305.6|19215.6|30
1655648680000|2022-06-19 14:24:40|19305.8|19215.8|19304|19214|19307.9|19217.9|19304|19214|28
1655648690000|2022-06-19 14:24:50|19305.2|19215.2|19309.6|19219.6|19310.9|19220.9|19305.2|19215.2|31
1655648700000|2022-06-19 14:25:00|19308.6|19218.6|19324.2|19234.2|19324.2|19234.2|19308.6|19218.6|33
1655648710000|2022-06-19 14:25:10|19325.6|19235.6|19329.2|19239.2|19332.5|19242.5|19325.5|19235.5|32
1655648720000|2022-06-19 14:25:20|19329|19239|19324.9|19234.9|19329.1|19239.1|19324|19234|25
1655648730000|2022-06-19 14:25:30|19324.8|19234.8|19321.2|19231.2|19324.9|19234.9|19320.5|19230.5|32
1655648740000|2022-06-19 14:25:40|19321.9|19231.9|19314.3|19224.3|19322.6|19232.6|19313.4|19223.4|34
1655648750000|2022-06-19 14:25:50|19314|19224|19315.8|19225.8|19316.6|19226.6|19312.1|19222.1|26
1655648760000|2022-06-19 14:26:00|19315.5|19225.5|19326.1|19236.1|19328|19238|19315.5|19225.5|29
1655648770000|2022-06-19 14:26:10|19326.4|19236.4|19330|19240|19330.3|19240.3|19326.2|19236.2|27
1655648780000|2022-06-19 14:26:20|19329.7|19239.7|19332.6|19242.6|19333.6|19243.6|19329.5|19239.5|19
1655648790000|2022-06-19 14:26:30|19332.9|19242.9|19329.3|19239.3|19333|19243|19328.8|19238.8|27
1655648800000|2022-06-19 14:26:40|19329.1|19239.1|19330|19240|19333|19243|19328.7|19238.7|30
1655648810000|2022-06-19 14:26:50|19330.6|19240.6|19331|19241|19331.6|19241.6|19330.3|19240.3|24
1655648820000|2022-06-19 14:27:00|19331.1|19241.1|19327.8|19237.8|19333.2|19243.2|19326.8|19236.8|18
1655648830000|2022-06-19 14:27:10|19328.2|19238.2|19322.6|19232.6|19328.6|19238.6|19318.8|19228.8|33
1655648840000|2022-06-19 14:27:20|19323.1|19233.1|19325|19235|19327.2|19237.2|19321.5|19231.5|31
1655648850000|2022-06-19 14:27:30|19324.9|19234.9|19336.9|19246.9|19336.9|19246.9|19322.2|19232.2|37
1655648860000|2022-06-19 14:27:40|19338.8|19248.8|19354.9|19264.9|19354.9|19264.9|19338.8|19248.8|34
1655648870000|2022-06-19 14:27:50|19354.2|19264.2|19342.9|19252.9|19354.2|19264.2|19342.6|19252.6|35
1655648880000|2022-06-19 14:28:00|19344.8|19254.8|19345.9|19255.9|19346.6|19256.6|19342.9|19252.9|29
1655648890000|2022-06-19 14:28:10|19345.7|19255.7|19363.8|19273.8|19364.6|19274.6|19344.6|19254.6|31
1655648900000|2022-06-19 14:28:20|19363.7|19273.7|19382.1|19292.1|19386.1|19296.1|19363.6|19273.6|37
1655648910000|2022-06-19 14:28:30|19382.4|19292.4|19389.4|19299.4|19390.3|19300.3|19378.6|19288.6|30
1655648920000|2022-06-19 14:28:40|19390.9|19300.9|19414.8|19324.8|19418|19328|19390.9|19300.9|38
1655648930000|2022-06-19 14:28:50|19414.4|19324.4|19404|19314|19418.8|19328.8|19390.8|19300.8|38
1655648940000|2022-06-19 14:29:00|19404.1|19314.1|19412.8|19322.8|19414.8|19324.8|19404.1|19314.1|31
1655648950000|2022-06-19 14:29:10|19406.7|19316.7|19409.8|19319.8|19411.2|19321.2|19405.7|19315.7|31
1655648960000|2022-06-19 14:29:20|19410.1|19320.1|19407.1|19317.1|19410.1|19320.1|19405.2|19315.2|30
1655648970000|2022-06-19 14:29:30|19405.7|19315.7|19377.4|19287.4|19405.8|19315.8|19376.1|19286.1|38
1655648980000|2022-06-19 14:29:40|19376.9|19286.9|19379.6|19289.6|19379.6|19289.6|19368.1|19278.1|35
1655648990000|2022-06-19 14:29:50|19381.2|19291.2|19397.2|19307.2|19397.3|19307.3|19381.2|19291.2|34
1655649000000|2022-06-19 14:30:00|19394.5|19304.5|19400.6|19310.6|19400.6|19310.6|19391|19301|32
1655649010000|2022-06-19 14:30:10|19401.4|19311.4|19418.1|19328.1|19421|19331|19396.1|19306.1|33
1655649020000|2022-06-19 14:30:20|19419.3|19329.3|19457.6|19367.6|19458.8|19368.8|19416.2|19326.2|39
1655649030000|2022-06-19 14:30:30|19456|19366|19472.7|19382.7|19472.7|19382.7|19455.1|19365.1|40
1655649040000|2022-06-19 14:30:40|19475.4|19385.4|19451.4|19361.4|19475.4|19385.4|19451|19361|38
1655649050000|2022-06-19 14:30:50|19452.7|19362.7|19456.5|19366.5|19464.2|19374.2|19451.9|19361.9|34
1655649060000|2022-06-19 14:31:00|19456.4|19366.4|19457.7|19367.7|19464.5|19374.5|19456.4|19366.4|36
1655649070000|2022-06-19 14:31:10|19457.6|19367.6|19441.8|19351.8|19457.6|19367.6|19441.7|19351.7|35
1655649080000|2022-06-19 14:31:20|19440.3|19350.3|19431.3|19341.3|19441.3|19351.3|19428.6|19338.6|35
1655649090000|2022-06-19 14:31:30|19431.4|19341.4|19415.5|19325.5|19431.5|19341.5|19415.5|19325.5|33
1655649100000|2022-06-19 14:31:40|19415.6|19325.6|19427.3|19337.3|19428.6|19338.6|19414.7|19324.7|31
1655649110000|2022-06-19 14:31:50|19427.6|19337.6|19420.5|19330.5|19429.5|19339.5|19420.5|19330.5|33
1655649120000|2022-06-19 14:32:00|19420.2|19330.2|19408.1|19318.1|19422.5|19332.5|19407|19317|32
1655649130000|2022-06-19 14:32:10|19406.3|19316.3|19401.4|19311.4|19409.5|19319.5|19399.2|19309.2|35
1655649140000|2022-06-19 14:32:20|19399.2|19309.2|19421.3|19331.3|19421.6|19331.6|19395|19305|37
1655649150000|2022-06-19 14:32:30|19425|19335|19425.5|19335.5|19433.4|19343.4|19422.1|19332.1|35
1655649160000|2022-06-19 14:32:40|19426.9|19336.9|19427.9|19337.9|19431.6|19341.6|19426.9|19336.9|27
1655649170000|2022-06-19 14:32:50|19428.6|19338.6|19433.1|19343.1|19437.1|19347.1|19423.1|19333.1|28
1655649180000|2022-06-19 14:33:00|19433|19343|19432.6|19342.6|19434.3|19344.3|19425|19335|35
1655649190000|2022-06-19 14:33:10|19432.5|19342.5|19421.4|19331.4|19432.6|19342.6|19420.6|19330.6|30
1655649200000|2022-06-19 14:33:20|19421.7|19331.7|19418.1|19328.1|19422.5|19332.5|19418.1|19328.1|26
1655649210000|2022-06-19 14:33:30|19418.2|19328.2|19422.9|19332.9|19424.7|19334.7|19418.2|19328.2|16
1655649220000|2022-06-19 14:33:40|19424.4|19334.4|19418.7|19328.7|19424.4|19334.4|19418.5|19328.5|24
1655649230000|2022-06-19 14:33:50|19418.9|19328.9|19419.6|19329.6|19420.8|19330.8|19418.5|19328.5|23
1655649240000|2022-06-19 14:34:00|19419.7|19329.7|19415.2|19325.2|19419.7|19329.7|19409.4|19319.4|33
1655649250000|2022-06-19 14:34:10|19416|19326|19423.6|19333.6|19423.6|19333.6|19415.2|19325.2|30
1655649260000|2022-06-19 14:34:20|19427.6|19337.6|19449.3|19359.3|19455.8|19365.8|19427.6|19337.6|39
1655649270000|2022-06-19 14:34:30|19455.3|19365.3|19462.3|19372.3|19462.3|19372.3|19455.3|19365.3|34
1655649280000|2022-06-19 14:34:40|19462.9|19372.9|19451.3|19361.3|19462.9|19372.9|19448.8|19358.8|34
1655649290000|2022-06-19 14:34:50|19451.8|19361.8|19431.6|19341.6|19451.8|19361.8|19430.4|19340.4|35
1655649300000|2022-06-19 14:35:00|19430.7|19340.7|19461.3|19371.3|19461.3|19371.3|19430.7|19340.7|32
1655649310000|2022-06-19 14:35:10|19461.4|19371.4|19454.3|19364.3|19462.2|19372.2|19451.8|19361.8|35
1655649320000|2022-06-19 14:35:20|19454.5|19364.5|19450.5|19360.5|19457.2|19367.2|19450.5|19360.5|34
1655649330000|2022-06-19 14:35:30|19447.7|19357.7|19456.9|19366.9|19456.9|19366.9|19441.5|19351.5|37
1655649340000|2022-06-19 14:35:40|19457.3|19367.3|19453.1|19363.1|19460|19370|19450.8|19360.8|34
1655649350000|2022-06-19 14:35:50|19450.6|19360.6|19452.7|19362.7|19454.3|19364.3|19440.6|19350.6|33
1655649360000|2022-06-19 14:36:00|19454.1|19364.1|19443.4|19353.4|19454.1|19364.1|19443|19353|31
1655649370000|2022-06-19 14:36:10|19442.7|19352.7|19439.9|19349.9|19443.7|19353.7|19437.2|19347.2|26
1655649380000|2022-06-19 14:36:20|19439.6|19349.6|19436.8|19346.8|19440|19350|19432.4|19342.4|33
1655649390000|2022-06-19 14:36:30|19439.1|19349.1|19433.8|19343.8|19439.2|19349.2|19432.6|19342.6|27
1655649400000|2022-06-19 14:36:40|19433.2|19343.2|19433.1|19343.1|19436.1|19346.1|19430.5|19340.5|30
1655649410000|2022-06-19 14:36:50|19433|19343|19432.3|19342.3|19434.1|19344.1|19431.6|19341.6|22
1655649420000|2022-06-19 14:37:00|19432.4|19342.4|19426.5|19336.5|19432.8|19342.8|19424.2|19334.2|25
1655649430000|2022-06-19 14:37:10|19425.9|19335.9|19432|19342|19434.1|19344.1|19425.7|19335.7|30
1655649440000|2022-06-19 14:37:20|19431.9|19341.9|19438.8|19348.8|19439.4|19349.4|19427.4|19337.4|36
1655649450000|2022-06-19 14:37:30|19438.9|19348.9|19447.2|19357.2|19447.5|19357.5|19436.9|19346.9|28
1655649460000|2022-06-19 14:37:40|19447|19357|19445.6|19355.6|19447.2|19357.2|19442.7|19352.7|28
1655649470000|2022-06-19 14:37:50|19445.7|19355.7|19441.6|19351.6|19446.9|19356.9|19440.9|19350.9|19
1655649480000|2022-06-19 14:38:00|19442|19352|19436.5|19346.5|19442.1|19352.1|19434.1|19344.1|32
1655649490000|2022-06-19 14:38:10|19436.4|19346.4|19434.5|19344.5|19436.4|19346.4|19434|19344|20
1655649500000|2022-06-19 14:38:20|19435|19345|19442.4|19352.4|19442.8|19352.8|19433.4|19343.4|21
1655649510000|2022-06-19 14:38:30|19442.3|19352.3|19446.9|19356.9|19446.9|19356.9|19438.8|19348.8|29
1655649520000|2022-06-19 14:38:40|19447|19357|19458.5|19368.5|19459.1|19369.1|19447|19357|31
1655649530000|2022-06-19 14:38:50|19458.4|19368.4|19448.1|19358.1|19458.5|19368.5|19447.1|19357.1|30
1655649540000|2022-06-19 14:39:00|19448.2|19358.2|19429.4|19339.4|19448.2|19358.2|19429.4|19339.4|29
1655649550000|2022-06-19 14:39:10|19427.7|19337.7|19409.3|19319.3|19428.3|19338.3|19409.3|19319.3|37
1655649560000|2022-06-19 14:39:20|19409|19319|19419.7|19329.7|19419.7|19329.7|19407.7|19317.7|33
1655649570000|2022-06-19 14:39:30|19419.2|19329.2|19414.4|19324.4|19420.6|19330.6|19414.4|19324.4|36
1655649580000|2022-06-19 14:39:40|19414.6|19324.6|19410.6|19320.6|19415.9|19325.9|19406.4|19316.4|35
1655649590000|2022-06-19 14:39:50|19415.9|19325.9|19435.5|19345.5|19436.3|19346.3|19415.9|19325.9|32
1655649600000|2022-06-19 14:40:00|19435.3|19345.3|19416|19326|19435.9|19345.9|19416|19326|33
1655649610000|2022-06-19 14:40:10|19416.4|19326.4|19413.4|19323.4|19417.1|19327.1|19408.1|19318.1|35
1655649620000|2022-06-19 14:40:20|19412.1|19322.1|19400.8|19310.8|19412.1|19322.1|19400.8|19310.8|35
1655649630000|2022-06-19 14:40:30|19400.9|19310.9|19405.3|19315.3|19409.1|19319.1|19400.9|19310.9|31
1655649640000|2022-06-19 14:40:40|19402.7|19312.7|19404.1|19314.1|19404.1|19314.1|19400.9|19310.9|31
1655649650000|2022-06-19 14:40:50|19404.2|19314.2|19416.2|19326.2|19420|19330|19402.6|19312.6|35
1655649660000|2022-06-19 14:41:00|19416.3|19326.3|19413.5|19323.5|19416.3|19326.3|19407.3|19317.3|36
1655649670000|2022-06-19 14:41:10|19413.4|19323.4|19427.1|19337.1|19427.1|19337.1|19410.7|19320.7|34
1655649680000|2022-06-19 14:41:20|19430.8|19340.8|19426.5|19336.5|19436.5|19346.5|19422.9|19332.9|30
1655649690000|2022-06-19 14:41:30|19427.5|19337.5|19420.3|19330.3|19427.5|19337.5|19419.8|19329.8|34
1655649700000|2022-06-19 14:41:40|19420.7|19330.7|19421|19331|19426.4|19336.4|19420.6|19330.6|28
1655649710000|2022-06-19 14:41:50|19421.1|19331.1|19427.1|19337.1|19427.1|19337.1|19420.8|19330.8|24
1655649720000|2022-06-19 14:42:00|19426.7|19336.7|19434.8|19344.8|19435.2|19345.2|19422.3|19332.3|29
1655649730000|2022-06-19 14:42:10|19434.9|19344.9|19429.9|19339.9|19434.9|19344.9|19426.6|19336.6|34
1655649740000|2022-06-19 14:42:20|19430.1|19340.1|19430.3|19340.3|19431.4|19341.4|19426.1|19336.1|34
1655649750000|2022-06-19 14:42:30|19430.2|19340.2|19426.4|19336.4|19431.2|19341.2|19423.7|19333.7|31
1655649760000|2022-06-19 14:42:40|19426.3|19336.3|19429.4|19339.4|19429.4|19339.4|19426.1|19336.1|21
1655649770000|2022-06-19 14:42:50|19429.7|19339.7|19434.2|19344.2|19440.5|19350.5|19429.7|19339.7|30
1655649780000|2022-06-19 14:43:00|19434.7|19344.7|19443.1|19353.1|19443.2|19353.2|19434.1|19344.1|27
1655649790000|2022-06-19 14:43:10|19443.2|19353.2|19443.8|19353.8|19452.6|19362.6|19441.4|19351.4|34
1655649800000|2022-06-19 14:43:20|19444.2|19354.2|19429.9|19339.9|19444.3|19354.3|19428.2|19338.2|28
1655649810000|2022-06-19 14:43:30|19430.2|19340.2|19428.3|19338.3|19433.9|19343.9|19428.3|19338.3|26
1655649820000|2022-06-19 14:43:40|19428|19338|19443.9|19353.9|19444|19354|19427.9|19337.9|27
1655649830000|2022-06-19 14:43:50|19443.8|19353.8|19434.6|19344.6|19448.5|19358.5|19432.5|19342.5|30
1655649840000|2022-06-19 14:44:00|19429.9|19339.9|19430.3|19340.3|19435.9|19345.9|19427.7|19337.7|34
1655649850000|2022-06-19 14:44:10|19431.7|19341.7|19435.2|19345.2|19435.4|19345.4|19431.3|19341.3|30
1655649860000|2022-06-19 14:44:20|19435.1|19345.1|19435.8|19345.8|19441.3|19351.3|19434.3|19344.3|25
1655649870000|2022-06-19 14:44:30|19435.6|19345.6|19439.9|19349.9|19441.1|19351.1|19435.4|19345.4|19
1655649880000|2022-06-19 14:44:40|19440|19350|19442.7|19352.7|19443|19353|19439.5|19349.5|25
1655649890000|2022-06-19 14:44:50|19442.8|19352.8|19442.1|19352.1|19445|19355|19437.9|19347.9|27
1655649900000|2022-06-19 14:45:00|19442|19352|19432.7|19342.7|19442|19352|19431|19341|31
1655649910000|2022-06-19 14:45:10|19432.9|19342.9|19431|19341|19435.8|19345.8|19427.2|19337.2|26
1655649920000|2022-06-19 14:45:20|19430.5|19340.5|19430.4|19340.4|19431.1|19341.1|19428.6|19338.6|29
1655649930000|2022-06-19 14:45:30|19430.1|19340.1|19460|19370|19460.6|19370.6|19430.1|19340.1|31
1655649940000|2022-06-19 14:45:40|19459.2|19369.2|19460.6|19370.6|19460.8|19370.8|19454.7|19364.7|25
1655649950000|2022-06-19 14:45:50|19460.7|19370.7|19467.1|19377.1|19467.7|19377.7|19459.6|19369.6|36
1655649960000|2022-06-19 14:46:00|19466.9|19376.9|19506.6|19416.6|19506.6|19416.6|19461.9|19371.9|33
1655649970000|2022-06-19 14:46:10|19508.3|19418.3|19508.1|19418.1|19529.7|19439.7|19506.7|19416.7|39
1655649980000|2022-06-19 14:46:20|19506.1|19416.1|19513.1|19423.1|19514.1|19424.1|19491|19401|38
1655649990000|2022-06-19 14:46:30|19511.4|19421.4|19506.1|19416.1|19514.6|19424.6|19504.7|19414.7|40
1655650000000|2022-06-19 14:46:40|19504.3|19414.3|19487.9|19397.9|19504.3|19414.3|19487.9|19397.9|36
1655650010000|2022-06-19 14:46:50|19489.6|19399.6|19480.8|19390.8|19491.4|19401.4|19480.4|19390.4|34
1655650020000|2022-06-19 14:47:00|19480.5|19390.5|19513.2|19423.2|19518|19428|19477.8|19387.8|39
1655650030000|2022-06-19 14:47:10|19514.8|19424.8|19510.3|19420.3|19514.8|19424.8|19500.2|19410.2|36
1655650040000|2022-06-19 14:47:20|19512.2|19422.2|19500.9|19410.9|19515.7|19425.7|19500.9|19410.9|35
1655650050000|2022-06-19 14:47:30|19499.8|19409.8|19492.8|19402.8|19502|19412|19492.8|19402.8|29
1655650060000|2022-06-19 14:47:40|19493.5|19403.5|19468|19378|19493.7|19403.7|19467.4|19377.4|36
1655650070000|2022-06-19 14:47:50|19467.3|19377.3|19459.4|19369.4|19468.9|19378.9|19459.1|19369.1|24
1655650080000|2022-06-19 14:48:00|19460.7|19370.7|19473.5|19383.5|19474.3|19384.3|19459.8|19369.8|29
1655650090000|2022-06-19 14:48:10|19472.1|19382.1|19481.5|19391.5|19482.1|19392.1|19468.3|19378.3|30
1655650100000|2022-06-19 14:48:20|19481.3|19391.3|19478.6|19388.6|19481.4|19391.4|19472.8|19382.8|26
1655650110000|2022-06-19 14:48:30|19478.4|19388.4|19472.9|19382.9|19481.3|19391.3|19470.6|19380.6|35
1655650120000|2022-06-19 14:48:40|19472.5|19382.5|19463|19373|19473.3|19383.3|19462|19372|34
1655650130000|2022-06-19 14:48:50|19463.1|19373.1|19468|19378|19468.7|19378.7|19461.6|19371.6|32
1655650140000|2022-06-19 14:49:00|19468.1|19378.1|19457.5|19367.5|19471.4|19381.4|19457.1|19367.1|32
1655650150000|2022-06-19 14:49:10|19457|19367|19474.1|19384.1|19474.1|19384.1|19457|19367|31
1655650160000|2022-06-19 14:49:20|19470.6|19380.6|19474.2|19384.2|19486.4|19396.4|19470.6|19380.6|32
1655650170000|2022-06-19 14:49:30|19475.2|19385.2|19473.9|19383.9|19477.6|19387.6|19471.5|19381.5|31
1655650180000|2022-06-19 14:49:40|19473.8|19383.8|19469.6|19379.6|19474|19384|19467|19377|28
1655650190000|2022-06-19 14:49:50|19469.1|19379.1|19462.2|19372.2|19469.1|19379.1|19461.3|19371.3|25
1655650200000|2022-06-19 14:50:00|19462.1|19372.1|19465.9|19375.9|19467.7|19377.7|19462.1|19372.1|20
1655650210000|2022-06-19 14:50:10|19465.8|19375.8|19460.7|19370.7|19468.2|19378.2|19460.7|19370.7|25
1655650220000|2022-06-19 14:50:20|19460.5|19370.5|19451.9|19361.9|19460.7|19370.7|19451.7|19361.7|18
1655650230000|2022-06-19 14:50:30|19452.3|19362.3|19458.5|19368.5|19459.5|19369.5|19452.2|19362.2|32
1655650240000|2022-06-19 14:50:40|19458.9|19368.9|19459.8|19369.8|19460.3|19370.3|19454.4|19364.4|32
1655650250000|2022-06-19 14:50:50|19460.1|19370.1|19457.9|19367.9|19460.6|19370.6|19456.3|19366.3|28
1655650260000|2022-06-19 14:51:00|19458.4|19368.4|19447.6|19357.6|19458.4|19368.4|19447.3|19357.3|27
1655650270000|2022-06-19 14:51:10|19447.3|19357.3|19456.7|19366.7|19456.7|19366.7|19445.6|19355.6|22
1655650280000|2022-06-19 14:51:20|19456.4|19366.4|19451.4|19361.4|19456.5|19366.5|19450.6|19360.6|24
1655650290000|2022-06-19 14:51:30|19452|19362|19466.1|19376.1|19466.1|19376.1|19449|19359|20
1655650300000|2022-06-19 14:51:40|19467.1|19377.1|19498.5|19408.5|19500.7|19410.7|19467.1|19377.1|36
1655650310000|2022-06-19 14:51:50|19498.6|19408.6|19485.8|19395.8|19499.8|19409.8|19485.7|19395.7|36
1655650320000|2022-06-19 14:52:00|19485|19395|19483.5|19393.5|19489.8|19399.8|19482.3|19392.3|35
1655650330000|2022-06-19 14:52:10|19483.1|19393.1|19485.8|19395.8|19486.4|19396.4|19482.4|19392.4|32
1655650340000|2022-06-19 14:52:20|19485.7|19395.7|19480.3|19390.3|19486.5|19396.5|19478.6|19388.6|23
1655650350000|2022-06-19 14:52:30|19481.3|19391.3|19470.4|19380.4|19485.5|19395.5|19470.4|19380.4|31
1655650360000|2022-06-19 14:52:40|19470.5|19380.5|19470.7|19380.7|19472.5|19382.5|19468.7|19378.7|21
1655650370000|2022-06-19 14:52:50|19470.9|19380.9|19463.6|19373.6|19473.7|19383.7|19461.9|19371.9|31
1655650380000|2022-06-19 14:53:00|19463.2|19373.2|19463|19373|19466.5|19376.5|19461.5|19371.5|32
1655650390000|2022-06-19 14:53:10|19461.7|19371.7|19461.7|19371.7|19462.3|19372.3|19461.2|19371.2|14
1655650400000|2022-06-19 14:53:20|19461.6|19371.6|19467.5|19377.5|19468.6|19378.6|19460.4|19370.4|31
1655650410000|2022-06-19 14:53:30|19469.6|19379.6|19465.3|19375.3|19472.3|19382.3|19462.9|19372.9|36
1655650420000|2022-06-19 14:53:40|19465.7|19375.7|19456.3|19366.3|19466.4|19376.4|19456.3|19366.3|29
1655650430000|2022-06-19 14:53:50|19456.2|19366.2|19457.1|19367.1|19461.9|19371.9|19455.3|19365.3|32
1655650440000|2022-06-19 14:54:00|19456.7|19366.7|19462.1|19372.1|19462.5|19372.5|19451.8|19361.8|35
1655650450000|2022-06-19 14:54:10|19463.1|19373.1|19460|19370|19465.2|19375.2|19459.1|19369.1|31
1655650460000|2022-06-19 14:54:20|19459.9|19369.9|19455.7|19365.7|19459.9|19369.9|19454.7|19364.7|28
1655650470000|2022-06-19 14:54:30|19456.8|19366.8|19462.9|19372.9|19465|19375|19455.1|19365.1|30
1655650480000|2022-06-19 14:54:40|19463.5|19373.5|19463.1|19373.1|19464.2|19374.2|19462.7|19372.7|23
1655650490000|2022-06-19 14:54:50|19462.6|19372.6|19463.8|19373.8|19464.3|19374.3|19462.5|19372.5|20
1655650500000|2022-06-19 14:55:00|19463.2|19373.2|19461.8|19371.8|19465|19375|19460.7|19370.7|26
1655650510000|2022-06-19 14:55:10|19461.4|19371.4|19469.3|19379.3|19469.3|19379.3|19459.9|19369.9|28
1655650520000|2022-06-19 14:55:20|19469.2|19379.2|19484.6|19394.6|19488.2|19398.2|19469.1|19379.1|32
1655650530000|2022-06-19 14:55:30|19484.3|19394.3|19480.7|19390.7|19484.3|19394.3|19477.6|19387.6|31
1655650540000|2022-06-19 14:55:40|19480.6|19390.6|19480.4|19390.4|19481.2|19391.2|19472.9|19382.9|29
1655650550000|2022-06-19 14:55:50|19480.1|19390.1|19478.9|19388.9|19480.4|19390.4|19478.1|19388.1|19
1655650560000|2022-06-19 14:56:00|19478.8|19388.8|19485.9|19395.9|19485.9|19395.9|19477.7|19387.7|20
1655650570000|2022-06-19 14:56:10|19486.1|19396.1|19483.3|19393.3|19490.9|19400.9|19481.8|19391.8|39
1655650580000|2022-06-19 14:56:20|19482.3|19392.3|19483.5|19393.5|19483.9|19393.9|19481.4|19391.4|29
1655650590000|2022-06-19 14:56:30|19483.7|19393.7|19487.8|19397.8|19487.9|19397.9|19481.5|19391.5|30
1655650600000|2022-06-19 14:56:40|19487.9|19397.9|19501.9|19411.9|19501.9|19411.9|19487.9|19397.9|30
1655650610000|2022-06-19 14:56:50|19503.7|19413.7|19520|19430|19520|19430|19503.6|19413.6|38
1655650620000|2022-06-19 14:57:00|19521.3|19431.3|19510.8|19420.8|19532.5|19442.5|19510.5|19420.5|34
1655650630000|2022-06-19 14:57:10|19511.1|19421.1|19512.2|19422.2|19516.4|19426.4|19508.8|19418.8|38
1655650640000|2022-06-19 14:57:20|19511.7|19421.7|19516|19426|19516.6|19426.6|19507.3|19417.3|34
1655650650000|2022-06-19 14:57:30|19516.6|19426.6|19503|19413|19516.6|19426.6|19503|19413|34
1655650660000|2022-06-19 14:57:40|19503.5|19413.5|19502.9|19412.9|19505.1|19415.1|19497.2|19407.2|29
1655650670000|2022-06-19 14:57:50|19502.3|19412.3|19500.7|19410.7|19502.9|19412.9|19497.5|19407.5|26
1655650680000|2022-06-19 14:58:00|19499.9|19409.9|19506|19416|19507.4|19417.4|19499.8|19409.8|27
1655650690000|2022-06-19 14:58:10|19505.6|19415.6|19510.4|19420.4|19511.9|19421.9|19501.7|19411.7|28
1655650700000|2022-06-19 14:58:20|19511.8|19421.8|19510.9|19420.9|19517.2|19427.2|19509.7|19419.7|32
1655650710000|2022-06-19 14:58:30|19509.2|19419.2|19513.9|19423.9|19519.1|19429.1|19509.2|19419.2|25
1655650720000|2022-06-19 14:58:40|19512.3|19422.3|19501.2|19411.2|19512.3|19422.3|19498.6|19408.6|32
1655650730000|2022-06-19 14:58:50|19502|19412|19494.1|19404.1|19502|19412|19493.9|19403.9|26
1655650740000|2022-06-19 14:59:00|19495.1|19405.1|19488.6|19398.6|19495.2|19405.2|19488.6|19398.6|25
1655650750000|2022-06-19 14:59:10|19488.5|19398.5|19487.9|19397.9|19488.5|19398.5|19485.5|19395.5|15
1655650760000|2022-06-19 14:59:20|19486.9|19396.9|19500.7|19410.7|19502.3|19412.3|19486.9|19396.9|33
1655650770000|2022-06-19 14:59:30|19500.5|19410.5|19487.5|19397.5|19500.5|19410.5|19484.5|19394.5|31
1655650780000|2022-06-19 14:59:40|19487.8|19397.8|19485.7|19395.7|19489|19399|19485.3|19395.3|22
1655650790000|2022-06-19 14:59:50|19487.2|19397.2|19497.4|19407.4|19497.4|19407.4|19486.9|19396.9|24
1655650800000|2022-06-19 15:00:00|19498.1|19408.1|19495.7|19405.7|19500.1|19410.1|19493.9|19403.9|34
1655650810000|2022-06-19 15:00:10|19495.8|19405.8|19499.8|19409.8|19500.5|19410.5|19495|19405|31
1655650820000|2022-06-19 15:00:20|19499.6|19409.6|19500.2|19410.2|19500.4|19410.4|19499.3|19409.3|21
1655650830000|2022-06-19 15:00:30|19501.2|19411.2|19529.7|19439.7|19531.2|19441.2|19501.2|19411.2|35
1655650840000|2022-06-19 15:00:40|19528.1|19438.1|19546.3|19456.3|19557.1|19467.1|19526.3|19436.3|38
1655650850000|2022-06-19 15:00:50|19544.6|19454.6|19540.2|19450.2|19555.6|19465.6|19539.9|19449.9|37
1655650860000|2022-06-19 15:01:00|19538.6|19448.6|19533.8|19443.8|19541.5|19451.5|19526.4|19436.4|36
1655650870000|2022-06-19 15:01:10|19534.2|19444.2|19531.8|19441.8|19534.2|19444.2|19525.7|19435.7|34
1655650880000|2022-06-19 15:01:20|19531.9|19441.9|19526.6|19436.6|19534.7|19444.7|19525.1|19435.1|35
1655650890000|2022-06-19 15:01:30|19528.6|19438.6|19526.2|19436.2|19529.9|19439.9|19525.3|19435.3|33
1655650900000|2022-06-19 15:01:40|19526.1|19436.1|19500.5|19410.5|19528.5|19438.5|19498.4|19408.4|33
1655650910000|2022-06-19 15:01:50|19500|19410|19500.2|19410.2|19502.9|19412.9|19498|19408|31
1655650920000|2022-06-19 15:02:00|19499.8|19409.8|19509.9|19419.9|19509.9|19419.9|19494.5|19404.5|36
1655650930000|2022-06-19 15:02:10|19510.3|19420.3|19503.3|19413.3|19510.5|19420.5|19502.9|19412.9|29
1655650940000|2022-06-19 15:02:20|19501.5|19411.5|19509.3|19419.3|19509.3|19419.3|19500.2|19410.2|34
1655650950000|2022-06-19 15:02:30|19509.4|19419.4|19520.8|19430.8|19521.3|19431.3|19506.9|19416.9|34
1655650960000|2022-06-19 15:02:40|19521.3|19431.3|19510.3|19420.3|19521.3|19431.3|19509.7|19419.7|30
1655650970000|2022-06-19 15:02:50|19510.4|19420.4|19511.7|19421.7|19514.5|19424.5|19510.1|19420.1|32
1655650980000|2022-06-19 15:03:00|19511.8|19421.8|19512.8|19422.8|19516.6|19426.6|19510.4|19420.4|31
1655650990000|2022-06-19 15:03:10|19513|19423|19515.2|19425.2|19516.6|19426.6|19511.4|19421.4|25
1655651000000|2022-06-19 15:03:20|19515.1|19425.1|19515.8|19425.8|19516.8|19426.8|19514.3|19424.3|25
1655651010000|2022-06-19 15:03:30|19515.6|19425.6|19538.9|19448.9|19547.1|19457.1|19515.6|19425.6|34
1655651020000|2022-06-19 15:03:40|19543.2|19453.2|19539.8|19449.8|19543.2|19453.2|19530.4|19440.4|38
1655651030000|2022-06-19 15:03:50|19539.9|19449.9|19530|19440|19550.4|19460.4|19530|19440|37
1655651040000|2022-06-19 15:04:00|19529.9|19439.9|19552.8|19462.8|19552.8|19462.8|19527.8|19437.8|33
1655651050000|2022-06-19 15:04:10|19552|19462|19530.6|19440.6|19552|19462|19530.6|19440.6|32
1655651060000|2022-06-19 15:04:20|19530.5|19440.5|19532.6|19442.6|19535.4|19445.4|19529.6|19439.6|34
1655651070000|2022-06-19 15:04:30|19533.1|19443.1|19530.2|19440.2|19533.1|19443.1|19530|19440|21
1655651080000|2022-06-19 15:04:40|19529.8|19439.8|19523.7|19433.7|19531.2|19441.2|19518.9|19428.9|31
1655651090000|2022-06-19 15:04:50|19523.9|19433.9|19508.2|19418.2|19523.9|19433.9|19506.6|19416.6|31
1655651100000|2022-06-19 15:05:00|19508|19418|19509|19419|19511|19421|19501.7|19411.7|37
1655651110000|2022-06-19 15:05:10|19510.8|19420.8|19505.5|19415.5|19510.8|19420.8|19502.7|19412.7|27
1655651120000|2022-06-19 15:05:20|19504.9|19414.9|19510.6|19420.6|19511.5|19421.5|19504.9|19414.9|32
1655651130000|2022-06-19 15:05:30|19509.8|19419.8|19512.1|19422.1|19514|19424|19506.6|19416.6|28
1655651140000|2022-06-19 15:05:40|19512|19422|19511.8|19421.8|19512|19422|19510.1|19420.1|27
1655651150000|2022-06-19 15:05:50|19511.9|19421.9|19514.2|19424.2|19516.2|19426.2|19511.9|19421.9|19
1655651160000|2022-06-19 15:06:00|19514.9|19424.9|19508.2|19418.2|19514.9|19424.9|19508.2|19418.2|24
1655651170000|2022-06-19 15:06:10|19507.7|19417.7|19513.1|19423.1|19513.1|19423.1|19507.4|19417.4|19
1655651180000|2022-06-19 15:06:20|19512.6|19422.6|19529.6|19439.6|19532|19442|19512.6|19422.6|36
1655651190000|2022-06-19 15:06:30|19529.8|19439.8|19508.5|19418.5|19530.5|19440.5|19508.5|19418.5|30
1655651200000|2022-06-19 15:06:40|19508.7|19418.7|19512.6|19422.6|19513.4|19423.4|19504.7|19414.7|29
1655651210000|2022-06-19 15:06:50|19513.1|19423.1|19511.8|19421.8|19513.4|19423.4|19510.5|19420.5|24
1655651220000|2022-06-19 15:07:00|19511.4|19421.4|19514.3|19424.3|19514.7|19424.7|19504.9|19414.9|35
1655651230000|2022-06-19 15:07:10|19514.2|19424.2|19501.9|19411.9|19514.3|19424.3|19500.6|19410.6|25
1655651240000|2022-06-19 15:07:20|19501.6|19411.6|19502.6|19412.6|19503.3|19413.3|19500.1|19410.1|28
1655651250000|2022-06-19 15:07:30|19503.3|19413.3|19489.9|19399.9|19505.2|19415.2|19489.2|19399.2|35
1655651260000|2022-06-19 15:07:40|19489.7|19399.7|19488.5|19398.5|19493.3|19403.3|19484.4|19394.4|32
1655651270000|2022-06-19 15:07:50|19488.7|19398.7|19487.7|19397.7|19491.1|19401.1|19487.7|19397.7|30
1655651280000|2022-06-19 15:08:00|19488.1|19398.1|19484.8|19394.8|19490.4|19400.4|19484.8|19394.8|29
1655651290000|2022-06-19 15:08:10|19484.7|19394.7|19482.7|19392.7|19486|19396|19479.1|19389.1|31
1655651300000|2022-06-19 15:08:20|19482.6|19392.6|19459.1|19369.1|19482.6|19392.6|19459.1|19369.1|34
1655651310000|2022-06-19 15:08:30|19459.2|19369.2|19459.8|19369.8|19466.6|19376.6|19456.1|19366.1|34
1655651320000|2022-06-19 15:08:40|19459.7|19369.7|19461.2|19371.2|19461.2|19371.2|19454.4|19364.4|34
1655651330000|2022-06-19 15:08:50|19460.1|19370.1|19469.2|19379.2|19470.3|19380.3|19459.1|19369.1|30
1655651340000|2022-06-19 15:09:00|19467.7|19377.7|19452.2|19362.2|19469.8|19379.8|19452.2|19362.2|38
1655651350000|2022-06-19 15:09:10|19452.7|19362.7|19424.5|19334.5|19454.3|19364.3|19423.7|19333.7|36
1655651360000|2022-06-19 15:09:20|19425.2|19335.2|19428.7|19338.7|19430.4|19340.4|19420.8|19330.8|39
1655651370000|2022-06-19 15:09:30|19428.4|19338.4|19420.6|19330.6|19432.7|19342.7|19420.3|19330.3|38
1655651380000|2022-06-19 15:09:40|19420.4|19330.4|19431.2|19341.2|19431.5|19341.5|19418.6|19328.6|35
1655651390000|2022-06-19 15:09:50|19431.9|19341.9|19431.5|19341.5|19432.8|19342.8|19427.5|19337.5|24
1655651400000|2022-06-19 15:10:00|19432.6|19342.6|19439.3|19349.3|19445.1|19355.1|19429.8|19339.8|35
1655651410000|2022-06-19 15:10:10|19438.9|19348.9|19441.9|19351.9|19442.8|19352.8|19430.4|19340.4|37
1655651420000|2022-06-19 15:10:20|19440|19350|19440.2|19350.2|19440.5|19350.5|19438.4|19348.4|17
1655651430000|2022-06-19 15:10:30|19440.5|19350.5|19438.9|19348.9|19440.5|19350.5|19438.3|19348.3|21
1655651440000|2022-06-19 15:10:40|19439.6|19349.6|19438.4|19348.4|19439.7|19349.7|19437.4|19347.4|20
1655651450000|2022-06-19 15:10:50|19438.2|19348.2|19436.7|19346.7|19439.4|19349.4|19435.8|19345.8|21
1655651460000|2022-06-19 15:11:00|19437.4|19347.4|19457.5|19367.5|19457.5|19367.5|19437.4|19347.4|29
1655651470000|2022-06-19 15:11:10|19457.4|19367.4|19460.3|19370.3|19462.6|19372.6|19456.5|19366.5|27
1655651480000|2022-06-19 15:11:20|19455.3|19365.3|19444.9|19354.9|19456.9|19366.9|19443.7|19353.7|28
1655651490000|2022-06-19 15:11:30|19444|19354|19442.2|19352.2|19445.6|19355.6|19440.6|19350.6|28
1655651500000|2022-06-19 15:11:40|19442.9|19352.9|19441|19351|19443.4|19353.4|19434.9|19344.9|30
1655651510000|2022-06-19 15:11:50|19441.1|19351.1|19442|19352|19444|19354|19436.5|19346.5|27
1655651520000|2022-06-19 15:12:00|19441.7|19351.7|19447.9|19357.9|19450.5|19360.5|19439.3|19349.3|35
1655651530000|2022-06-19 15:12:10|19447.7|19357.7|19440.9|19350.9|19452|19362|19440.9|19350.9|25
1655651540000|2022-06-19 15:12:20|19440.8|19350.8|19438.4|19348.4|19442.4|19352.4|19436|19346|19
1655651550000|2022-06-19 15:12:30|19436|19346|19425.8|19335.8|19436|19346|19425.8|19335.8|31
1655651560000|2022-06-19 15:12:40|19425.7|19335.7|19392.4|19302.4|19426.1|19336.1|19392.2|19302.2|36
1655651570000|2022-06-19 15:12:50|19392.2|19302.2|19405.2|19315.2|19407.9|19317.9|19392.2|19302.2|36
1655651580000|2022-06-19 15:13:00|19405.3|19315.3|19399.4|19309.4|19405.3|19315.3|19397.9|19307.9|32
1655651590000|2022-06-19 15:13:10|19398.8|19308.8|19385|19295|19398.8|19308.8|19381|19291|39
1655651600000|2022-06-19 15:13:20|19384.1|19294.1|19390.9|19300.9|19399.3|19309.3|19382.1|19292.1|34
1655651610000|2022-06-19 15:13:30|19391.5|19301.5|19410.1|19320.1|19410.4|19320.4|19391.5|19301.5|35
1655651620000|2022-06-19 15:13:40|19409.9|19319.9|19422.4|19332.4|19425.2|19335.2|19409.9|19319.9|29
1655651630000|2022-06-19 15:13:50|19422.3|19332.3|19440|19350|19440|19350|19421.2|19331.2|30
1655651640000|2022-06-19 15:14:00|19441.7|19351.7|19436|19346|19445.9|19355.9|19431.7|19341.7|33
1655651650000|2022-06-19 15:14:10|19436.3|19346.3|19425.3|19335.3|19436.3|19346.3|19422.2|19332.2|31
1655651660000|2022-06-19 15:14:20|19423.9|19333.9|19426.1|19336.1|19428.6|19338.6|19422.5|19332.5|27
1655651670000|2022-06-19 15:14:30|19426.9|19336.9|19403.7|19313.7|19428.2|19338.2|19400|19310|37
1655651680000|2022-06-19 15:14:40|19401.8|19311.8|19405.6|19315.6|19407|19317|19398.1|19308.1|33
1655651690000|2022-06-19 15:14:50|19405.1|19315.1|19400.1|19310.1|19407.6|19317.6|19398.4|19308.4|31
1655651700000|2022-06-19 15:15:00|19399.9|19309.9|19399.3|19309.3|19424.7|19334.7|19395.8|19305.8|38
1655651710000|2022-06-19 15:15:10|19398.1|19308.1|19394.4|19304.4|19401.1|19311.1|19389.7|19299.7|27
1655651720000|2022-06-19 15:15:20|19394.5|19304.5|19394.9|19304.9|19395.6|19305.6|19391.5|19301.5|25
1655651730000|2022-06-19 15:15:30|19394.1|19304.1|19393.9|19303.9|19397|19307|19393.1|19303.1|19
1655651740000|2022-06-19 15:15:40|19393.4|19303.4|19385.9|19295.9|19394.2|19304.2|19381.9|19291.9|26
1655651750000|2022-06-19 15:15:50|19387|19297|19379.3|19289.3|19388.7|19298.7|19375.1|19285.1|30
1655651760000|2022-06-19 15:16:00|19379.7|19289.7|19384.9|19294.9|19396|19306|19378.5|19288.5|34
1655651770000|2022-06-19 15:16:10|19383.1|19293.1|19381.4|19291.4|19383.1|19293.1|19373.5|19283.5|35
1655651780000|2022-06-19 15:16:20|19381.2|19291.2|19366.3|19276.3|19381.2|19291.2|19364.1|19274.1|38
1655651790000|2022-06-19 15:16:30|19369.4|19279.4|19379.8|19289.8|19386.5|19296.5|19367.3|19277.3|35
1655651800000|2022-06-19 15:16:40|19378.8|19288.8|19374.1|19284.1|19381.3|19291.3|19374.1|19284.1|31
1655651810000|2022-06-19 15:16:50|19371.5|19281.5|19380.7|19290.7|19380.7|19290.7|19370.2|19280.2|34
1655651820000|2022-06-19 15:17:00|19381.2|19291.2|19378.8|19288.8|19391.4|19301.4|19378.8|19288.8|35
1655651830000|2022-06-19 15:17:10|19379|19289|19369.3|19279.3|19379|19289|19365|19275|32
1655651840000|2022-06-19 15:17:20|19366.3|19276.3|19362.7|19272.7|19372.8|19282.8|19361.5|19271.5|37
1655651850000|2022-06-19 15:17:30|19362.1|19272.1|19361.3|19271.3|19365.8|19275.8|19360.4|19270.4|36
1655651860000|2022-06-19 15:17:40|19361.1|19271.1|19363.2|19273.2|19366|19276|19360.7|19270.7|32
1655651870000|2022-06-19 15:17:50|19365|19275|19365.8|19275.8|19366.5|19276.5|19363.8|19273.8|22
1655651880000|2022-06-19 15:18:00|19363.2|19273.2|19363.3|19273.3|19366.4|19276.4|19362.8|19272.8|21
1655651890000|2022-06-19 15:18:10|19364.3|19274.3|19359.5|19269.5|19364.3|19274.3|19359.4|19269.4|29
1655651900000|2022-06-19 15:18:20|19359.9|19269.9|19361.4|19271.4|19364.9|19274.9|19359.2|19269.2|31
1655651910000|2022-06-19 15:18:30|19363.3|19273.3|19366.7|19276.7|19369.8|19279.8|19362.8|19272.8|34
1655651920000|2022-06-19 15:18:40|19366.6|19276.6|19370.2|19280.2|19372.9|19282.9|19366.4|19276.4|35
1655651930000|2022-06-19 15:18:50|19369.3|19279.3|19376.6|19286.6|19378.1|19288.1|19369|19279|31
1655651940000|2022-06-19 15:19:00|19375.3|19285.3|19395.2|19305.2|19395.2|19305.2|19375.3|19285.3|35
1655651950000|2022-06-19 15:19:10|19394.6|19304.6|19390.9|19300.9|19395.7|19305.7|19390.8|19300.8|31
1655651960000|2022-06-19 15:19:20|19390.8|19300.8|19385.9|19295.9|19390.8|19300.8|19381.7|19291.7|33
1655651970000|2022-06-19 15:19:30|19382.6|19292.6|19391.5|19301.5|19393.1|19303.1|19382.6|19292.6|33
1655651980000|2022-06-19 15:19:40|19391.3|19301.3|19385.9|19295.9|19391.3|19301.3|19384|19294|35
1655651990000|2022-06-19 15:19:50|19384.9|19294.9|19389.1|19299.1|19391.4|19301.4|19384.9|19294.9|25
1655652000000|2022-06-19 15:20:00|19390.5|19300.5|19394.4|19304.4|19396.1|19306.1|19387.8|19297.8|28
1655652010000|2022-06-19 15:20:10|19394.5|19304.5|19411.6|19321.6|19413.4|19323.4|19394.5|19304.5|29
1655652020000|2022-06-19 15:20:20|19411.8|19321.8|19406|19316|19412|19322|19402.4|19312.4|35
1655652030000|2022-06-19 15:20:30|19406.7|19316.7|19408.6|19318.6|19409.7|19319.7|19404.5|19314.5|25
1655652040000|2022-06-19 15:20:40|19408.5|19318.5|19407|19317|19409.3|19319.3|19407|19317|18
1655652050000|2022-06-19 15:20:50|19407.1|19317.1|19404.7|19314.7|19408|19318|19401.8|19311.8|24
1655652060000|2022-06-19 15:21:00|19402.3|19312.3|19393.5|19303.5|19404.6|19314.6|19388.6|19298.6|29
1655652070000|2022-06-19 15:21:10|19393.4|19303.4|19372|19282|19393.4|19303.4|19372|19282|31
1655652080000|2022-06-19 15:21:20|19372.5|19282.5|19368.7|19278.7|19372.8|19282.8|19368.5|19278.5|32
1655652090000|2022-06-19 15:21:30|19370.9|19280.9|19366.7|19276.7|19373.2|19283.2|19366.7|19276.7|29
1655652100000|2022-06-19 15:21:40|19366.4|19276.4|19373|19283|19373|19283|19366.2|19276.2|33
1655652110000|2022-06-19 15:21:50|19373.8|19283.8|19378.3|19288.3|19382.3|19292.3|19373|19283|31
1655652120000|2022-06-19 15:22:00|19377.5|19287.5|19377.2|19287.2|19380.1|19290.1|19370.4|19280.4|29
1655652130000|2022-06-19 15:22:10|19377.3|19287.3|19371.1|19281.1|19377.9|19287.9|19369.2|19279.2|21
1655652140000|2022-06-19 15:22:20|19370.7|19280.7|19376|19286|19380|19290|19370.7|19280.7|21
1655652150000|2022-06-19 15:22:30|19374.3|19284.3|19377.2|19287.2|19379.2|19289.2|19369.2|19279.2|27
1655652160000|2022-06-19 15:22:40|19378.4|19288.4|19374.4|19284.4|19378.4|19288.4|19371.7|19281.7|26
1655652170000|2022-06-19 15:22:50|19373.9|19283.9|19384.9|19294.9|19386.5|19296.5|19373.3|19283.3|30
1655652180000|2022-06-19 15:23:00|19384.6|19294.6|19388.6|19298.6|19389.1|19299.1|19383.1|19293.1|29
1655652190000|2022-06-19 15:23:10|19388.8|19298.8|19409.9|19319.9|19409.9|19319.9|19388.8|19298.8|32
1655652200000|2022-06-19 15:23:20|19410|19320|19410.4|19320.4|19411.1|19321.1|19406|19316|25
1655652210000|2022-06-19 15:23:30|19410.5|19320.5|19403.2|19313.2|19412.3|19322.3|19401.8|19311.8|29
1655652220000|2022-06-19 15:23:40|19403.3|19313.3|19406.1|19316.1|19406.6|19316.6|19400.9|19310.9|24
1655652230000|2022-06-19 15:23:50|19406.2|19316.2|19408|19318|19408|19318|19398.1|19308.1|35
1655652240000|2022-06-19 15:24:00|19407.1|19317.1|19417|19327|19417|19327|19404.9|19314.9|28
1655652250000|2022-06-19 15:24:10|19417.1|19327.1|19424.3|19334.3|19431.5|19341.5|19417.1|19327.1|38
1655652260000|2022-06-19 15:24:20|19424.4|19334.4|19420.2|19330.2|19432.6|19342.6|19419.1|19329.1|26
1655652270000|2022-06-19 15:24:30|19420.3|19330.3|19422.9|19332.9|19424.7|19334.7|19420.2|19330.2|27
1655652280000|2022-06-19 15:24:40|19422.5|19332.5|19428.6|19338.6|19429.1|19339.1|19422.3|19332.3|21
1655652290000|2022-06-19 15:24:50|19428|19338|19423.7|19333.7|19429.3|19339.3|19419.6|19329.6|29
1655652300000|2022-06-19 15:25:00|19422.3|19332.3|19444.2|19354.2|19444.2|19354.2|19422.2|19332.2|33
1655652310000|2022-06-19 15:25:10|19444.8|19354.8|19449.1|19359.1|19449.8|19359.8|19440.1|19350.1|35
1655652320000|2022-06-19 15:25:20|19449|19359|19445.6|19355.6|19453.2|19363.2|19444.5|19354.5|32
1655652330000|2022-06-19 15:25:30|19445.9|19355.9|19450.7|19360.7|19453.1|19363.1|19445.9|19355.9|40
1655652340000|2022-06-19 15:25:40|19455.6|19365.6|19458.3|19368.3|19458.3|19368.3|19453.3|19363.3|28
1655652350000|2022-06-19 15:25:50|19457.8|19367.8|19437.3|19347.3|19457.8|19367.8|19435.5|19345.5|30
1655652360000|2022-06-19 15:26:00|19434.5|19344.5|19425.5|19335.5|19439.1|19349.1|19420.6|19330.6|28
1655652370000|2022-06-19 15:26:10|19424.2|19334.2|19429.2|19339.2|19429.5|19339.5|19418.2|19328.2|32
1655652380000|2022-06-19 15:26:20|19429.4|19339.4|19449.3|19359.3|19450.6|19360.6|19429.4|19339.4|29
1655652390000|2022-06-19 15:26:30|19448.4|19358.4|19447.8|19357.8|19450.4|19360.4|19447.6|19357.6|26
1655652400000|2022-06-19 15:26:40|19448|19358|19460.5|19370.5|19467.4|19377.4|19448|19358|31
1655652410000|2022-06-19 15:26:50|19460.6|19370.6|19450.6|19360.6|19465.7|19375.7|19447.5|19357.5|36
1655652420000|2022-06-19 15:27:00|19451.3|19361.3|19455.6|19365.6|19457|19367|19450.5|19360.5|33
1655652430000|2022-06-19 15:27:10|19455|19365|19457.8|19367.8|19461.2|19371.2|19455|19365|24
1655652440000|2022-06-19 15:27:20|19458|19368|19449.9|19359.9|19458|19368|19449|19359|29
1655652450000|2022-06-19 15:27:30|19452.5|19362.5|19450.4|19360.4|19453.8|19363.8|19450.4|19360.4|18
1655652460000|2022-06-19 15:27:40|19451|19361|19454.1|19364.1|19454.2|19364.2|19451|19361|17
1655652470000|2022-06-19 15:27:50|19455|19365|19457.7|19367.7|19458.5|19368.5|19453|19363|28
1655652480000|2022-06-19 15:28:00|19457.8|19367.8|19460.2|19370.2|19462.4|19372.4|19457.8|19367.8|21
1655652490000|2022-06-19 15:28:10|19460.5|19370.5|19450.2|19360.2|19461.7|19371.7|19447.1|19357.1|32
1655652500000|2022-06-19 15:28:20|19448.9|19358.9|19447.9|19357.9|19451.6|19361.6|19447.1|19357.1|23
1655652510000|2022-06-19 15:28:30|19448.4|19358.4|19449.9|19359.9|19451.3|19361.3|19448.4|19358.4|13
1655652520000|2022-06-19 15:28:40|19450.8|19360.8|19454.7|19364.7|19454.7|19364.7|19447|19357|26
1655652530000|2022-06-19 15:28:50|19457.5|19367.5|19466.9|19376.9|19467.7|19377.7|19457.5|19367.5|27
1655652540000|2022-06-19 15:29:00|19466.8|19376.8|19461.4|19371.4|19468.1|19378.1|19461.3|19371.3|20
1655652550000|2022-06-19 15:29:10|19461.1|19371.1|19462.7|19372.7|19464.2|19374.2|19461.1|19371.1|28
1655652560000|2022-06-19 15:29:20|19463.3|19373.3|19464.1|19374.1|19467.7|19377.7|19462.7|19372.7|27
1655652570000|2022-06-19 15:29:30|19464.4|19374.4|19452.4|19362.4|19464.4|19374.4|19452.4|19362.4|35
1655652580000|2022-06-19 15:29:40|19448.9|19358.9|19455.6|19365.6|19455.8|19365.8|19448|19358|26
1655652590000|2022-06-19 15:29:50|19455.1|19365.1|19449.7|19359.7|19455.1|19365.1|19448.9|19358.9|26
1655652600000|2022-06-19 15:30:00|19451.2|19361.2|19481.5|19391.5|19481.5|19391.5|19450.5|19360.5|34
1655652610000|2022-06-19 15:30:10|19479|19389|19491.9|19401.9|19494.2|19404.2|19479|19389|36
1655652620000|2022-06-19 15:30:20|19492.1|19402.1|19475.3|19385.3|19492.1|19402.1|19475.3|19385.3|33
1655652630000|2022-06-19 15:30:30|19474.6|19384.6|19473|19383|19481.4|19391.4|19470.1|19380.1|35
1655652640000|2022-06-19 15:30:40|19473.7|19383.7|19477.3|19387.3|19478.6|19388.6|19472.1|19382.1|31
1655652650000|2022-06-19 15:30:50|19476.5|19386.5|19491|19401|19493.4|19403.4|19476.5|19386.5|33
1655652660000|2022-06-19 15:31:00|19490.9|19400.9|19502.3|19412.3|19502.6|19412.6|19485.5|19395.5|37
1655652670000|2022-06-19 15:31:10|19503.5|19413.5|19510.1|19420.1|19510.1|19420.1|19502.3|19412.3|35
1655652680000|2022-06-19 15:31:20|19510.7|19420.7|19503.7|19413.7|19515|19425|19500|19410|31
1655652690000|2022-06-19 15:31:30|19503.2|19413.2|19517.4|19427.4|19521.6|19431.6|19502|19412|33
1655652700000|2022-06-19 15:31:40|19516.4|19426.4|19514.8|19424.8|19517.3|19427.3|19510|19420|32
1655652710000|2022-06-19 15:31:50|19515.2|19425.2|19526.4|19436.4|19532.1|19442.1|19515.2|19425.2|31
1655652720000|2022-06-19 15:32:00|19523.8|19433.8|19533|19443|19533.7|19443.7|19514.4|19424.4|32
1655652730000|2022-06-19 15:32:10|19533.2|19443.2|19539.3|19449.3|19541.9|19451.9|19532.2|19442.2|27
1655652740000|2022-06-19 15:32:20|19539.4|19449.4|19521.9|19431.9|19539.9|19449.9|19521.9|19431.9|30
1655652750000|2022-06-19 15:32:30|19521.3|19431.3|19525|19435|19525|19435|19512.4|19422.4|35
1655652760000|2022-06-19 15:32:40|19526.3|19436.3|19536.3|19446.3|19536.3|19446.3|19526.2|19436.2|32
1655652770000|2022-06-19 15:32:50|19536.4|19446.4|19536.1|19446.1|19537.4|19447.4|19533.3|19443.3|30
1655652780000|2022-06-19 15:33:00|19536.2|19446.2|19554.9|19464.9|19557.5|19467.5|19536.2|19446.2|37
1655652790000|2022-06-19 15:33:10|19560.3|19470.3|19692.5|19602.5|19692.5|19602.5|19560.3|19470.3|40
1655652800000|2022-06-19 15:33:20|19696.4|19606.4|19868.1|19778.1|19868.1|19778.1|19696.4|19606.4|40
1655652810000|2022-06-19 15:33:30|19865.6|19775.6|19827.2|19737.2|19865.6|19775.6|19790.2|19700.2|39
1655652820000|2022-06-19 15:33:40|19828.8|19738.8|19841.7|19751.7|19841.7|19751.7|19795.4|19705.4|39
1655652830000|2022-06-19 15:33:50|19842.3|19752.3|19834.5|19744.5|19854.9|19764.9|19813.1|19723.1|40
1655652840000|2022-06-19 15:34:00|19836.6|19746.6|19746.4|19656.4|19842.4|19752.4|19742.6|19652.6|39
1655652850000|2022-06-19 15:34:10|19751.1|19661.1|19758.5|19668.5|19761.8|19671.8|19740.8|19650.8|39
1655652860000|2022-06-19 15:34:20|19757.6|19667.6|19749.9|19659.9|19789.8|19699.8|19749.7|19659.7|39
1655652870000|2022-06-19 15:34:30|19750.7|19660.7|19749.9|19659.9|19755.4|19665.4|19740.5|19650.5|38
1655652880000|2022-06-19 15:34:40|19751|19661|19780.3|19690.3|19780.3|19690.3|19751|19661|37
1655652890000|2022-06-19 15:34:50|19780.5|19690.5|19791.2|19701.2|19794.5|19704.5|19780.5|19690.5|38
1655652900000|2022-06-19 15:35:00|19791.4|19701.4|19747.2|19657.2|19791.5|19701.5|19745.2|19655.2|40
1655652910000|2022-06-19 15:35:10|19748|19658|19753.2|19663.2|19764|19674|19748|19658|39
1655652920000|2022-06-19 15:35:20|19751.4|19661.4|19736.1|19646.1|19751.7|19661.7|19732.7|19642.7|38
1655652930000|2022-06-19 15:35:30|19735.8|19645.8|19729.1|19639.1|19736.2|19646.2|19728.7|19638.7|37
1655652940000|2022-06-19 15:35:40|19730.8|19640.8|19747|19657|19747|19657|19729|19639|39
1655652950000|2022-06-19 15:35:50|19746.2|19656.2|19739.1|19649.1|19746.7|19656.7|19727.4|19637.4|39
1655652960000|2022-06-19 15:36:00|19741|19651|19744.2|19654.2|19748.7|19658.7|19738.6|19648.6|37
1655652970000|2022-06-19 15:36:10|19749.6|19659.6|19802.1|19712.1|19807|19717|19749.6|19659.6|37
1655652980000|2022-06-19 15:36:20|19804.5|19714.5|19761.9|19671.9|19804.8|19714.8|19758.5|19668.5|39
1655652990000|2022-06-19 15:36:30|19761.7|19671.7|19788.1|19698.1|19790.2|19700.2|19759.6|19669.6|38
1655653000000|2022-06-19 15:36:40|19787.7|19697.7|19796.8|19706.8|19796.8|19706.8|19786.9|19696.9|37
1655653010000|2022-06-19 15:36:50|19799|19709|19778.4|19688.4|19803.2|19713.2|19778.3|19688.3|38
1655653020000|2022-06-19 15:37:00|19782.7|19692.7|19787.6|19697.6|19788.5|19698.5|19773.6|19683.6|39
1655653030000|2022-06-19 15:37:10|19786.5|19696.5|19799.3|19709.3|19800.4|19710.4|19782.9|19692.9|36
1655653040000|2022-06-19 15:37:20|19800.1|19710.1|19786.7|19696.7|19800.3|19710.3|19786.1|19696.1|37
1655653050000|2022-06-19 15:37:30|19787.6|19697.6|19786|19696|19800.5|19710.5|19786|19696|39
1655653060000|2022-06-19 15:37:40|19786.1|19696.1|19790.6|19700.6|19792.7|19702.7|19782.7|19692.7|35
1655653070000|2022-06-19 15:37:50|19789.9|19699.9|19804.1|19714.1|19804.1|19714.1|19783.3|19693.3|35
1655653080000|2022-06-19 15:38:00|19804|19714|19797.3|19707.3|19804.9|19714.9|19789.3|19699.3|38
1655653090000|2022-06-19 15:38:10|19798.9|19708.9|19817|19727|19820.6|19730.6|19791.8|19701.8|39
1655653100000|2022-06-19 15:38:20|19820.5|19730.5|19876.8|19786.8|19880.7|19790.7|19820.5|19730.5|40
1655653110000|2022-06-19 15:38:30|19883.5|19793.5|19874|19784|19909.9|19819.9|19872.8|19782.8|40
1655653120000|2022-06-19 15:38:40|19873|19783|19863.3|19773.3|19873.3|19783.3|19847.1|19757.1|37
1655653130000|2022-06-19 15:38:50|19868.7|19778.7|19877.2|19787.2|19885.2|19795.2|19864.8|19774.8|38
1655653140000|2022-06-19 15:39:00|19875.4|19785.4|19893.1|19803.1|19894.2|19804.2|19865.4|19775.4|36
1655653150000|2022-06-19 15:39:10|19892.5|19802.5|19911.5|19821.5|19913.3|19823.3|19890.5|19800.5|38
1655653160000|2022-06-19 15:39:20|19913.6|19823.6|19929.2|19839.2|19932.3|19842.3|19912.9|19822.9|40
1655653170000|2022-06-19 15:39:30|19926.1|19836.1|19899|19809|19931.4|19841.4|19899|19809|37
1655653180000|2022-06-19 15:39:40|19900.2|19810.2|19872.7|19782.7|19900.2|19810.2|19870.2|19780.2|37
1655653190000|2022-06-19 15:39:50|19871.9|19781.9|19884.8|19794.8|19904.4|19814.4|19870.1|19780.1|40
1655653200000|2022-06-19 15:40:00|19884.5|19794.5|19849.3|19759.3|19884.9|19794.9|19847.3|19757.3|38
1655653210000|2022-06-19 15:40:10|19848.7|19758.7|19864.7|19774.7|19865.4|19775.4|19845.3|19755.3|39
1655653220000|2022-06-19 15:40:20|19862.6|19772.6|19843.5|19753.5|19862.6|19772.6|19842.5|19752.5|38
1655653230000|2022-06-19 15:40:30|19843.4|19753.4|19841.4|19751.4|19850.9|19760.9|19838.2|19748.2|36
1655653240000|2022-06-19 15:40:40|19838.9|19748.9|19814.4|19724.4|19839.7|19749.7|19812|19722|36
1655653250000|2022-06-19 15:40:50|19814.2|19724.2|19832.2|19742.2|19834.1|19744.1|19812.6|19722.6|38
1655653260000|2022-06-19 15:41:00|19833.3|19743.3|19798.7|19708.7|19840.2|19750.2|19798.7|19708.7|39
1655653270000|2022-06-19 15:41:10|19799.3|19709.3|19795.9|19705.9|19808|19718|19793.4|19703.4|40
1655653280000|2022-06-19 15:41:20|19796.3|19706.3|19787.1|19697.1|19797|19707|19787.1|19697.1|39
1655653290000|2022-06-19 15:41:30|19786.2|19696.2|19767.3|19677.3|19786.5|19696.5|19767.3|19677.3|39
1655653300000|2022-06-19 15:41:40|19768.4|19678.4|19778.9|19688.9|19788.1|19698.1|19768.4|19678.4|39
1655653310000|2022-06-19 15:41:50|19780.4|19690.4|19773.4|19683.4|19782.1|19692.1|19764.7|19674.7|35
1655653320000|2022-06-19 15:42:00|19771.1|19681.1|19754.1|19664.1|19771.1|19681.1|19753.7|19663.7|36
1655653330000|2022-06-19 15:42:10|19753.7|19663.7|19745.5|19655.5|19754.7|19664.7|19740.9|19650.9|38
1655653340000|2022-06-19 15:42:20|19745.9|19655.9|19744.3|19654.3|19754|19664|19742.9|19652.9|39
1655653350000|2022-06-19 15:42:30|19744|19654|19752.7|19662.7|19754.4|19664.4|19741.9|19651.9|33
1655653360000|2022-06-19 15:42:40|19753.3|19663.3|19753.8|19663.8|19760|19670|19749|19659|37
1655653370000|2022-06-19 15:42:50|19753.6|19663.6|19738.2|19648.2|19754|19664|19736.8|19646.8|34
1655653380000|2022-06-19 15:43:00|19739.2|19649.2|19740.5|19650.5|19748.9|19658.9|19739.2|19649.2|36
1655653390000|2022-06-19 15:43:10|19740|19650|19726.8|19636.8|19742.4|19652.4|19726.8|19636.8|39
1655653400000|2022-06-19 15:43:20|19725.6|19635.6|19707.9|19617.9|19726.8|19636.8|19707.2|19617.2|40
1655653410000|2022-06-19 15:43:30|19710.6|19620.6|19706.9|19616.9|19717.9|19627.9|19705.6|19615.6|37
1655653420000|2022-06-19 15:43:40|19708.6|19618.6|19696.1|19606.1|19709.2|19619.2|19695.6|19605.6|39
1655653430000|2022-06-19 15:43:50|19695.4|19605.4|19732.5|19642.5|19732.5|19642.5|19694.1|19604.1|38
1655653440000|2022-06-19 15:44:00|19734.4|19644.4|19728.8|19638.8|19743.5|19653.5|19717.6|19627.6|36
1655653450000|2022-06-19 15:44:10|19728.2|19638.2|19718.9|19628.9|19734.4|19644.4|19713.8|19623.8|35
1655653460000|2022-06-19 15:44:20|19721.3|19631.3|19722.3|19632.3|19725.7|19635.7|19719.5|19629.5|36
1655653470000|2022-06-19 15:44:30|19723.8|19633.8|19711.3|19621.3|19723.8|19633.8|19711.2|19621.2|33
1655653480000|2022-06-19 15:44:40|19711.6|19621.6|19721.8|19631.8|19721.8|19631.8|19699|19609|34
1655653490000|2022-06-19 15:44:50|19723.1|19633.1|19733.4|19643.4|19734.4|19644.4|19718.7|19628.7|34
1655653500000|2022-06-19 15:45:00|19733.6|19643.6|19768|19678|19768.2|19678.2|19733.6|19643.6|40
1655653510000|2022-06-19 15:45:10|19762.4|19672.4|19750.7|19660.7|19763|19673|19750.7|19660.7|35
1655653520000|2022-06-19 15:45:20|19748.4|19658.4|19743.2|19653.2|19754.1|19664.1|19734.8|19644.8|39
1655653530000|2022-06-19 15:45:30|19743.5|19653.5|19724.3|19634.3|19743.5|19653.5|19722.6|19632.6|36
1655653540000|2022-06-19 15:45:40|19718.4|19628.4|19692.1|19602.1|19718.4|19628.4|19692.1|19602.1|38
1655653550000|2022-06-19 15:45:50|19692.3|19602.3|19723.3|19633.3|19723.3|19633.3|19691.2|19601.2|40
1655653560000|2022-06-19 15:46:00|19722.3|19632.3|19761.7|19671.7|19765.2|19675.2|19722.3|19632.3|36
1655653570000|2022-06-19 15:46:10|19759.5|19669.5|19764.1|19674.1|19764.1|19674.1|19754.4|19664.4|35
1655653580000|2022-06-19 15:46:20|19762.2|19672.2|19767.3|19677.3|19768|19678|19760.9|19670.9|31
1655653590000|2022-06-19 15:46:30|19767.4|19677.4|19772.8|19682.8|19778.5|19688.5|19767.4|19677.4|37
1655653600000|2022-06-19 15:46:40|19775.4|19685.4|19805.3|19715.3|19807|19717|19775.4|19685.4|38
1655653610000|2022-06-19 15:46:50|19804.3|19714.3|19790.8|19700.8|19804.5|19714.5|19790.5|19700.5|36
1655653620000|2022-06-19 15:47:00|19791.4|19701.4|19770.5|19680.5|19792.2|19702.2|19765.1|19675.1|40
1655653630000|2022-06-19 15:47:10|19773.1|19683.1|19766|19676|19773.1|19683.1|19765.7|19675.7|35
1655653640000|2022-06-19 15:47:20|19767.9|19677.9|19797.6|19707.6|19798|19708|19767.9|19677.9|40
1655653650000|2022-06-19 15:47:30|19797.9|19707.9|19796.4|19706.4|19804.7|19714.7|19793|19703|35
1655653660000|2022-06-19 15:47:40|19796.2|19706.2|19803|19713|19803.4|19713.4|19794.4|19704.4|37
1655653670000|2022-06-19 15:47:50|19804|19714|19801.3|19711.3|19806|19716|19801.3|19711.3|29
1655653680000|2022-06-19 15:48:00|19799.6|19709.6|19778.5|19688.5|19805.1|19715.1|19778.5|19688.5|38
1655653690000|2022-06-19 15:48:10|19778.4|19688.4|19779.8|19689.8|19782.1|19692.1|19770.3|19680.3|40
1655653700000|2022-06-19 15:48:20|19781.3|19691.3|19800.8|19710.8|19802.4|19712.4|19781.3|19691.3|37
1655653710000|2022-06-19 15:48:30|19799.3|19709.3|19799.9|19709.9|19807.1|19717.1|19792.3|19702.3|35
1655653720000|2022-06-19 15:48:40|19800.7|19710.7|19820.8|19730.8|19820.8|19730.8|19800.7|19710.7|36
1655653730000|2022-06-19 15:48:50|19821.5|19731.5|19832.3|19742.3|19832.9|19742.9|19820|19730|37
1655653740000|2022-06-19 15:49:00|19831.3|19741.3|19820.1|19730.1|19839.5|19749.5|19816.7|19726.7|40
1655653750000|2022-06-19 15:49:10|19819.6|19729.6|19821.6|19731.6|19827.5|19737.5|19814.5|19724.5|40
1655653760000|2022-06-19 15:49:20|19821.1|19731.1|19817.1|19727.1|19822.3|19732.3|19815.7|19725.7|35
1655653770000|2022-06-19 15:49:30|19817.4|19727.4|19823.1|19733.1|19827.3|19737.3|19815.1|19725.1|36
1655653780000|2022-06-19 15:49:40|19829.2|19739.2|19823.4|19733.4|19829.3|19739.3|19816.2|19726.2|37
1655653790000|2022-06-19 15:49:50|19824.5|19734.5|19832.5|19742.5|19832.5|19742.5|19820.8|19730.8|33
1655653800000|2022-06-19 15:50:00|19831.4|19741.4|19829.4|19739.4|19832.6|19742.6|19828.9|19738.9|31
1655653810000|2022-06-19 15:50:10|19827.5|19737.5|19802.7|19712.7|19828.3|19738.3|19800.7|19710.7|38
1655653820000|2022-06-19 15:50:20|19801.7|19711.7|19804.8|19714.8|19805.3|19715.3|19797.2|19707.2|37
1655653830000|2022-06-19 15:50:30|19804.9|19714.9|19829.7|19739.7|19830.5|19740.5|19804.8|19714.8|35
1655653840000|2022-06-19 15:50:40|19830.1|19740.1|19847.6|19757.6|19847.6|19757.6|19828.5|19738.5|31
1655653850000|2022-06-19 15:50:50|19847.5|19757.5|19862.8|19772.8|19862.8|19772.8|19847.5|19757.5|39
1655653860000|2022-06-19 15:51:00|19863|19773|19870.9|19780.9|19873.9|19783.9|19860.7|19770.7|38
1655653870000|2022-06-19 15:51:10|19871.7|19781.7|19870.9|19780.9|19875.1|19785.1|19864.2|19774.2|37
1655653880000|2022-06-19 15:51:20|19867.4|19777.4|19864.5|19774.5|19876.2|19786.2|19863.2|19773.2|40
1655653890000|2022-06-19 15:51:30|19865.2|19775.2|19933.7|19843.7|19933.7|19843.7|19865.2|19775.2|39
1655653900000|2022-06-19 15:51:40|19936.7|19846.7|19911.1|19821.1|19944.3|19854.3|19910.3|19820.3|40
1655653910000|2022-06-19 15:51:50|19912.5|19822.5|19893|19803|19913.2|19823.2|19889.2|19799.2|38
1655653920000|2022-06-19 15:52:00|19892.7|19802.7|19885.3|19795.3|19898.5|19808.5|19881.1|19791.1|38
1655653930000|2022-06-19 15:52:10|19885.2|19795.2|19854.8|19764.8|19885.2|19795.2|19854.8|19764.8|34
1655653940000|2022-06-19 15:52:20|19851.6|19761.6|19842.5|19752.5|19852.1|19762.1|19840.9|19750.9|34
1655653950000|2022-06-19 15:52:30|19839.7|19749.7|19854.1|19764.1|19855.2|19765.2|19827.7|19737.7|39
1655653960000|2022-06-19 15:52:40|19853.6|19763.6|19870.9|19780.9|19872.7|19782.7|19853.4|19763.4|35
1655653970000|2022-06-19 15:52:50|19872.1|19782.1|19865.6|19775.6|19888.9|19798.9|19865.6|19775.6|37
1655653980000|2022-06-19 15:53:00|19867.7|19777.7|19844|19754|19868.6|19778.6|19839.2|19749.2|40
1655653990000|2022-06-19 15:53:10|19841.8|19751.8|19837.2|19747.2|19841.8|19751.8|19830.7|19740.7|34
1655654000000|2022-06-19 15:53:20|19834.5|19744.5|19834.2|19744.2|19836.5|19746.5|19832.1|19742.1|32
1655654010000|2022-06-19 15:53:30|19834.4|19744.4|19832.2|19742.2|19839|19749|19831.6|19741.6|33
1655654020000|2022-06-19 15:53:40|19832.9|19742.9|19854.4|19764.4|19854.4|19764.4|19831.5|19741.5|37
1655654030000|2022-06-19 15:53:50|19849.5|19759.5|19847.5|19757.5|19863.2|19773.2|19835.6|19745.6|40
1655654040000|2022-06-19 15:54:00|19847.3|19757.3|19843.9|19753.9|19847.9|19757.9|19833.2|19743.2|37
1655654050000|2022-06-19 15:54:10|19843.6|19753.6|19855.9|19765.9|19857.4|19767.4|19837.2|19747.2|38
1655654060000|2022-06-19 15:54:20|19855.8|19765.8|19864|19774|19872.3|19782.3|19850.5|19760.5|35
1655654070000|2022-06-19 15:54:30|19864.6|19774.6|19886.9|19796.9|19888.7|19798.7|19862|19772|40
1655654080000|2022-06-19 15:54:40|19887.5|19797.5|19880|19790|19907.3|19817.3|19880|19790|39
1655654090000|2022-06-19 15:54:50|19878.7|19788.7|19836.9|19746.9|19878.7|19788.7|19836.7|19746.7|39
1655654100000|2022-06-19 15:55:00|19838.8|19748.8|19868.7|19778.7|19868.7|19778.7|19838.8|19748.8|39
1655654110000|2022-06-19 15:55:10|19868.3|19778.3|19832.4|19742.4|19872.3|19782.3|19832.4|19742.4|40
1655654120000|2022-06-19 15:55:20|19832.5|19742.5|19817.6|19727.6|19837.3|19747.3|19817.5|19727.5|36
1655654130000|2022-06-19 15:55:30|19816.7|19726.7|19804.8|19714.8|19816.7|19726.7|19801.9|19711.9|39
1655654140000|2022-06-19 15:55:40|19806.5|19716.5|19804.1|19714.1|19807.9|19717.9|19798.9|19708.9|34
1655654150000|2022-06-19 15:55:50|19805.8|19715.8|19790.3|19700.3|19814.3|19724.3|19790.3|19700.3|37
1655654160000|2022-06-19 15:56:00|19789.9|19699.9|19774.9|19684.9|19790.5|19700.5|19773.1|19683.1|40
1655654170000|2022-06-19 15:56:10|19774.3|19684.3|19764.1|19674.1|19777.5|19687.5|19755|19665|40
1655654180000|2022-06-19 15:56:20|19768|19678|19777.3|19687.3|19788.8|19698.8|19768|19678|40
1655654190000|2022-06-19 15:56:30|19777.5|19687.5|19787.9|19697.9|19789.8|19699.8|19776.1|19686.1|39
1655654200000|2022-06-19 15:56:40|19789.5|19699.5|19792.4|19702.4|19809.7|19719.7|19789.5|19699.5|40
1655654210000|2022-06-19 15:56:50|19792.1|19702.1|19817.2|19727.2|19817.2|19727.2|19788.8|19698.8|38
1655654220000|2022-06-19 15:57:00|19817|19727|19821.8|19731.8|19821.8|19731.8|19813.3|19723.3|32
1655654230000|2022-06-19 15:57:10|19822.1|19732.1|19822.9|19732.9|19825.6|19735.6|19820.7|19730.7|39
1655654240000|2022-06-19 15:57:20|19821.7|19731.7|19798.9|19708.9|19821.7|19731.7|19796.4|19706.4|38
1655654250000|2022-06-19 15:57:30|19799|19709|19792.8|19702.8|19803.7|19713.7|19791.4|19701.4|36
1655654260000|2022-06-19 15:57:40|19794.5|19704.5|19796.3|19706.3|19803|19713|19791.5|19701.5|36
1655654270000|2022-06-19 15:57:50|19796.6|19706.6|19791.8|19701.8|19801.5|19711.5|19790.6|19700.6|33
1655654280000|2022-06-19 15:58:00|19790.6|19700.6|19805.2|19715.2|19805.4|19715.4|19785.1|19695.1|36
1655654290000|2022-06-19 15:58:10|19804.6|19714.6|19802.5|19712.5|19813.4|19723.4|19801.6|19711.6|39
1655654300000|2022-06-19 15:58:20|19798.3|19708.3|19791.5|19701.5|19801.5|19711.5|19789.1|19699.1|36
1655654310000|2022-06-19 15:58:30|19792.8|19702.8|19789.7|19699.7|19794.1|19704.1|19789|19699|35
1655654320000|2022-06-19 15:58:40|19788.7|19698.7|19803.3|19713.3|19804.3|19714.3|19788.1|19698.1|31
1655654330000|2022-06-19 15:58:50|19802.4|19712.4|19809|19719|19810.2|19720.2|19798.5|19708.5|34
1655654340000|2022-06-19 15:59:00|19808.8|19718.8|19821.4|19731.4|19821.5|19731.5|19800.6|19710.6|32
1655654350000|2022-06-19 15:59:10|19821.2|19731.2|19855.1|19765.1|19866.8|19776.8|19818.1|19728.1|36
1655654360000|2022-06-19 15:59:20|19856.3|19766.3|19861.3|19771.3|19871.8|19781.8|19845.1|19755.1|37
1655654370000|2022-06-19 15:59:30|19860.5|19770.5|19856.9|19766.9|19863.3|19773.3|19853.8|19763.8|38
1655654380000|2022-06-19 15:59:40|19855.4|19765.4|19862.7|19772.7|19870.6|19780.6|19851.6|19761.6|40
1655654390000|2022-06-19 15:59:50|19862.8|19772.8|19856.6|19766.6|19868.6|19778.6|19855.6|19765.6|40
1655654400000|2022-06-19 16:00:00|19855.6|19765.6|19844.3|19754.3|19856.1|19766.1|19843.1|19753.1|39
1655654410000|2022-06-19 16:00:10|19845.3|19755.3|19844.6|19754.6|19849.7|19759.7|19844.6|19754.6|36
1655654420000|2022-06-19 16:00:20|19842|19752|19807.2|19717.2|19842.8|19752.8|19806.7|19716.7|37
1655654430000|2022-06-19 16:00:30|19806.8|19716.8|19817.2|19727.2|19821.2|19731.2|19804.7|19714.7|38
1655654440000|2022-06-19 16:00:40|19818.3|19728.3|19801.7|19711.7|19819.5|19729.5|19798.4|19708.4|35
1655654450000|2022-06-19 16:00:50|19798.2|19708.2|19774.7|19684.7|19798.2|19708.2|19771.6|19681.6|40
1655654460000|2022-06-19 16:01:00|19774.1|19684.1|19778.2|19688.2|19782.7|19692.7|19766.5|19676.5|39
1655654470000|2022-06-19 16:01:10|19782.2|19692.2|19757.6|19667.6|19782.2|19692.2|19757.6|19667.6|34
1655654480000|2022-06-19 16:01:20|19759.2|19669.2|19758.7|19668.7|19761.7|19671.7|19748|19658|40
1655654490000|2022-06-19 16:01:30|19763.7|19673.7|19775.1|19685.1|19775.1|19685.1|19763.6|19673.6|40
1655654500000|2022-06-19 16:01:40|19774.6|19684.6|19790.7|19700.7|19790.7|19700.7|19770.3|19680.3|36
1655654510000|2022-06-19 16:01:50|19791.6|19701.6|19852.4|19762.4|19852.4|19762.4|19789.4|19699.4|40
1655654520000|2022-06-19 16:02:00|19858.5|19768.5|19882.4|19792.4|19889.3|19799.3|19858.3|19768.3|38
1655654530000|2022-06-19 16:02:10|19888.4|19798.4|19848.1|19758.1|19888.4|19798.4|19848.1|19758.1|38
1655654540000|2022-06-19 16:02:20|19844.1|19754.1|19860.2|19770.2|19863.9|19773.9|19842.5|19752.5|38
1655654550000|2022-06-19 16:02:30|19858.2|19768.2|19845.4|19755.4|19860.4|19770.4|19844.9|19754.9|39
1655654560000|2022-06-19 16:02:40|19844.5|19754.5|19842.7|19752.7|19846.1|19756.1|19841.6|19751.6|35
1655654570000|2022-06-19 16:02:50|19842|19752|19813.3|19723.3|19842.8|19752.8|19812.9|19722.9|40
1655654580000|2022-06-19 16:03:00|19815|19725|19800.4|19710.4|19815|19725|19798.5|19708.5|40
1655654590000|2022-06-19 16:03:10|19797.8|19707.8|19788.4|19698.4|19798.8|19708.8|19783.8|19693.8|38
1655654600000|2022-06-19 16:03:20|19788.3|19698.3|19789.6|19699.6|19792.5|19702.5|19785|19695|29
1655654610000|2022-06-19 16:03:30|19788.3|19698.3|19789|19699|19796.7|19706.7|19788.3|19698.3|38
1655654620000|2022-06-19 16:03:40|19788.3|19698.3|19784.9|19694.9|19791.2|19701.2|19783.3|19693.3|34
1655654630000|2022-06-19 16:03:50|19783.2|19693.2|19779|19689|19783.6|19693.6|19776.4|19686.4|33
1655654640000|2022-06-19 16:04:00|19778.3|19688.3|19811.7|19721.7|19811.7|19721.7|19778.3|19688.3|37
1655654650000|2022-06-19 16:04:10|19811|19721|19817|19727|19825.9|19735.9|19811|19721|35
1655654660000|2022-06-19 16:04:20|19818.4|19728.4|19806.2|19716.2|19818.4|19728.4|19804.2|19714.2|37
1655654670000|2022-06-19 16:04:30|19806.6|19716.6|19819.3|19729.3|19819.6|19729.6|19806.6|19716.6|35
1655654680000|2022-06-19 16:04:40|19823.1|19733.1|19825.3|19735.3|19830.1|19740.1|19822.5|19732.5|31
1655654690000|2022-06-19 16:04:50|19825.1|19735.1|19836.8|19746.8|19851.6|19761.6|19825.1|19735.1|36
1655654700000|2022-06-19 16:05:00|19836.7|19746.7|19838.2|19748.2|19838.2|19748.2|19825.9|19735.9|37
1655654710000|2022-06-19 16:05:10|19844.6|19754.6|19823.7|19733.7|19847.9|19757.9|19823.7|19733.7|40
1655654720000|2022-06-19 16:05:20|19825.1|19735.1|19797.3|19707.3|19825.1|19735.1|19791.8|19701.8|36
1655654730000|2022-06-19 16:05:30|19796|19706|19788|19698|19806.2|19716.2|19788|19698|40
1655654740000|2022-06-19 16:05:40|19788.9|19698.9|19808.8|19718.8|19809.3|19719.3|19788.2|19698.2|36
1655654750000|2022-06-19 16:05:50|19808.6|19718.6|19779.5|19689.5|19808.8|19718.8|19779.1|19689.1|35
1655654760000|2022-06-19 16:06:00|19778.7|19688.7|19776.4|19686.4|19786.5|19696.5|19774.7|19684.7|39
1655654770000|2022-06-19 16:06:10|19773.7|19683.7|19767|19677|19777.2|19687.2|19764.8|19674.8|37
1655654780000|2022-06-19 16:06:20|19766.7|19676.7|19761.6|19671.6|19774.6|19684.6|19760.8|19670.8|34
1655654790000|2022-06-19 16:06:30|19760.2|19670.2|19765|19675|19771|19681|19760.2|19670.2|37
1655654800000|2022-06-19 16:06:40|19764.2|19674.2|19779.1|19689.1|19789.8|19699.8|19763.2|19673.2|37
1655654810000|2022-06-19 16:06:50|19777.9|19687.9|19767.9|19677.9|19779.2|19689.2|19766|19676|38
1655654820000|2022-06-19 16:07:00|19768.8|19678.8|19785.3|19695.3|19785.7|19695.7|19765.6|19675.6|35
1655654830000|2022-06-19 16:07:10|19788.3|19698.3|19788.4|19698.4|19795.9|19705.9|19785.7|19695.7|36
1655654840000|2022-06-19 16:07:20|19790.1|19700.1|19766.9|19676.9|19790.5|19700.5|19766.9|19676.9|36
1655654850000|2022-06-19 16:07:30|19767.9|19677.9|19755.5|19665.5|19767.9|19677.9|19752.9|19662.9|39
1655654860000|2022-06-19 16:07:40|19759.1|19669.1|19768|19678|19768|19678|19755.8|19665.8|36
1655654870000|2022-06-19 16:07:50|19769|19679|19756.5|19666.5|19774.8|19684.8|19755.8|19665.8|36
1655654880000|2022-06-19 16:08:00|19755|19665|19742.2|19652.2|19757.1|19667.1|19742.2|19652.2|36
1655654890000|2022-06-19 16:08:10|19739.8|19649.8|19726.7|19636.7|19741.8|19651.8|19723.2|19633.2|34
1655654900000|2022-06-19 16:08:20|19726.9|19636.9|19729.3|19639.3|19739.5|19649.5|19725.1|19635.1|37
1655654910000|2022-06-19 16:08:30|19728.4|19638.4|19730.3|19640.3|19731.9|19641.9|19725|19635|38
1655654920000|2022-06-19 16:08:40|19729.6|19639.6|19746|19656|19748|19658|19728.6|19638.6|38
1655654930000|2022-06-19 16:08:50|19746.6|19656.6|19752.5|19662.5|19766.7|19676.7|19744.5|19654.5|38
1655654940000|2022-06-19 16:09:00|19743.1|19653.1|19735.7|19645.7|19744.4|19654.4|19735.7|19645.7|35
1655654950000|2022-06-19 16:09:10|19735.8|19645.8|19726|19636|19739.6|19649.6|19724.8|19634.8|30
1655654960000|2022-06-19 16:09:20|19726.4|19636.4|19729.7|19639.7|19732.2|19642.2|19724.7|19634.7|30
1655654970000|2022-06-19 16:09:30|19727.8|19637.8|19717.7|19627.7|19732|19642|19717.3|19627.3|35
1655654980000|2022-06-19 16:09:40|19719.2|19629.2|19728.5|19638.5|19728.5|19638.5|19716.7|19626.7|38
1655654990000|2022-06-19 16:09:50|19729.3|19639.3|19724.1|19634.1|19730|19640|19724.1|19634.1|32
1655655000000|2022-06-19 16:10:00|19724.3|19634.3|19752|19662|19754.3|19664.3|19722.3|19632.3|37
1655655010000|2022-06-19 16:10:10|19751.8|19661.8|19722.7|19632.7|19752|19662|19722.6|19632.6|36
1655655020000|2022-06-19 16:10:20|19722.5|19632.5|19715.6|19625.6|19724.6|19634.6|19715.6|19625.6|36
1655655030000|2022-06-19 16:10:30|19714.8|19624.8|19716.2|19626.2|19717.8|19627.8|19714.6|19624.6|34
1655655040000|2022-06-19 16:10:40|19716.5|19626.5|19705.3|19615.3|19716.9|19626.9|19697.8|19607.8|38
1655655050000|2022-06-19 16:10:50|19702|19612|19685|19595|19702|19612|19680|19590|39
1655655060000|2022-06-19 16:11:00|19686.2|19596.2|19714.5|19624.5|19714.5|19624.5|19686.2|19596.2|37
1655655070000|2022-06-19 16:11:10|19713.3|19623.3|19686.9|19596.9|19713.4|19623.4|19686.9|19596.9|35
1655655080000|2022-06-19 16:11:20|19687.5|19597.5|19684.5|19594.5|19688.7|19598.7|19679.5|19589.5|37
1655655090000|2022-06-19 16:11:30|19683.9|19593.9|19688.5|19598.5|19704.1|19614.1|19683.5|19593.5|38
1655655100000|2022-06-19 16:11:40|19689|19599|19685.1|19595.1|19689.3|19599.3|19684.8|19594.8|34
1655655110000|2022-06-19 16:11:50|19685.9|19595.9|19668.4|19578.4|19685.9|19595.9|19667.3|19577.3|38
1655655120000|2022-06-19 16:12:00|19667.4|19577.4|19682.3|19592.3|19682.3|19592.3|19664.9|19574.9|37
1655655130000|2022-06-19 16:12:10|19688.2|19598.2|19700.3|19610.3|19706.8|19616.8|19688.2|19598.2|37
1655655140000|2022-06-19 16:12:20|19700.2|19610.2|19678.2|19588.2|19700.6|19610.6|19675.7|19585.7|36
1655655150000|2022-06-19 16:12:30|19677.4|19587.4|19686|19596|19689.3|19599.3|19668.3|19578.3|36
1655655160000|2022-06-19 16:12:40|19686.1|19596.1|19685.8|19595.8|19691.9|19601.9|19680.8|19590.8|39
1655655170000|2022-06-19 16:12:50|19684.8|19594.8|19681.8|19591.8|19685.2|19595.2|19679.7|19589.7|32
1655655180000|2022-06-19 16:13:00|19681.7|19591.7|19690.6|19600.6|19690.8|19600.8|19674.4|19584.4|37
1655655190000|2022-06-19 16:13:10|19689.5|19599.5|19680.9|19590.9|19689.5|19599.5|19673.7|19583.7|37
1655655200000|2022-06-19 16:13:20|19680.7|19590.7|19692.9|19602.9|19694.2|19604.2|19677|19587|38
1655655210000|2022-06-19 16:13:30|19692.5|19602.5|19700|19610|19700|19610|19692.5|19602.5|37
1655655220000|2022-06-19 16:13:40|19699|19609|19681.1|19591.1|19699.1|19609.1|19677|19587|36
1655655230000|2022-06-19 16:13:50|19682.1|19592.1|19673.1|19583.1|19688|19598|19671.6|19581.6|40
1655655240000|2022-06-19 16:14:00|19672.2|19582.2|19672.7|19582.7|19678.9|19588.9|19669.8|19579.8|37
1655655250000|2022-06-19 16:14:10|19671.4|19581.4|19672.4|19582.4|19679.2|19589.2|19669.2|19579.2|34
1655655260000|2022-06-19 16:14:20|19671.5|19581.5|19681|19591|19681|19591|19669.1|19579.1|32
1655655270000|2022-06-19 16:14:30|19682.2|19592.2|19694.6|19604.6|19702.7|19612.7|19682.2|19592.2|35
1655655280000|2022-06-19 16:14:40|19693|19603|19682.3|19592.3|19694.9|19604.9|19681.6|19591.6|35
1655655290000|2022-06-19 16:14:50|19682.4|19592.4|19679.4|19589.4|19683.1|19593.1|19679.3|19589.3|21
1655655300000|2022-06-19 16:15:00|19678.8|19588.8|19716.2|19626.2|19716.2|19626.2|19678.5|19588.5|37
1655655310000|2022-06-19 16:15:10|19714.4|19624.4|19684.3|19594.3|19714.4|19624.4|19684.3|19594.3|37
1655655320000|2022-06-19 16:15:20|19683.7|19593.7|19701.7|19611.7|19702.5|19612.5|19680.9|19590.9|34
1655655330000|2022-06-19 16:15:30|19696.9|19606.9|19711.3|19621.3|19718.8|19628.8|19696.9|19606.9|38
1655655340000|2022-06-19 16:15:40|19711.8|19621.8|19699.1|19609.1|19715.8|19625.8|19696.9|19606.9|35
1655655350000|2022-06-19 16:15:50|19697.7|19607.7|19692.6|19602.6|19697.7|19607.7|19690.3|19600.3|30
1655655360000|2022-06-19 16:16:00|19693.3|19603.3|19696.2|19606.2|19696.2|19606.2|19689.9|19599.9|37
1655655370000|2022-06-19 16:16:10|19694.6|19604.6|19703.5|19613.5|19708.2|19618.2|19694.3|19604.3|38
1655655380000|2022-06-19 16:16:20|19704.5|19614.5|19698.4|19608.4|19708.6|19618.6|19697|19607|31
1655655390000|2022-06-19 16:16:30|19694.7|19604.7|19702.9|19612.9|19706|19616|19694.7|19604.7|35
1655655400000|2022-06-19 16:16:40|19702.2|19612.2|19706.3|19616.3|19708.2|19618.2|19700.8|19610.8|29
1655655410000|2022-06-19 16:16:50|19706.2|19616.2|19694.5|19604.5|19706.5|19616.5|19694.2|19604.2|25
1655655420000|2022-06-19 16:17:00|19694.6|19604.6|19690.1|19600.1|19694.6|19604.6|19687.4|19597.4|32
1655655430000|2022-06-19 16:17:10|19689.6|19599.6|19686.5|19596.5|19689.9|19599.9|19686.2|19596.2|31
1655655440000|2022-06-19 16:17:20|19686|19596|19673.2|19583.2|19686.4|19596.4|19671.9|19581.9|38
1655655450000|2022-06-19 16:17:30|19672.6|19582.6|19671|19581|19672.9|19582.9|19668.7|19578.7|35
1655655460000|2022-06-19 16:17:40|19669.4|19579.4|19670.9|19580.9|19673.3|19583.3|19668.2|19578.2|28
1655655470000|2022-06-19 16:17:50|19672.3|19582.3|19654.6|19564.6|19672.5|19582.5|19652|19562|37
1655655480000|2022-06-19 16:18:00|19646.7|19556.7|19632.9|19542.9|19646.7|19556.7|19625.4|19535.4|39
1655655490000|2022-06-19 16:18:10|19633.5|19543.5|19624.3|19534.3|19634.1|19544.1|19621.5|19531.5|36
1655655500000|2022-06-19 16:18:20|19624|19534|19650.8|19560.8|19657.9|19567.9|19623.4|19533.4|36
1655655510000|2022-06-19 16:18:30|19651.5|19561.5|19647.4|19557.4|19657.9|19567.9|19644.9|19554.9|37
1655655520000|2022-06-19 16:18:40|19644.5|19554.5|19634.9|19544.9|19644.5|19554.5|19634.6|19544.6|35
1655655530000|2022-06-19 16:18:50|19634.7|19544.7|19647.5|19557.5|19651.6|19561.6|19634.7|19544.7|36
1655655540000|2022-06-19 16:19:00|19647.4|19557.4|19636.1|19546.1|19647.4|19557.4|19628.3|19538.3|34
1655655550000|2022-06-19 16:19:10|19636.2|19546.2|19637.8|19547.8|19640.2|19550.2|19631.5|19541.5|37
1655655560000|2022-06-19 16:19:20|19637.9|19547.9|19638.8|19548.8|19645.6|19555.6|19636.4|19546.4|36
1655655570000|2022-06-19 16:19:30|19638.9|19548.9|19648.2|19558.2|19650.7|19560.7|19635.3|19545.3|36
1655655580000|2022-06-19 16:19:40|19646.2|19556.2|19644.1|19554.1|19646.2|19556.2|19642.3|19552.3|29
1655655590000|2022-06-19 16:19:50|19643.8|19553.8|19628.9|19538.9|19643.8|19553.8|19628.9|19538.9|36
1655655600000|2022-06-19 16:20:00|19628.5|19538.5|19642|19552|19642|19552|19628.5|19538.5|34
1655655610000|2022-06-19 16:20:10|19641.2|19551.2|19652.2|19562.2|19652.3|19562.3|19639.6|19549.6|34
1655655620000|2022-06-19 16:20:20|19652.8|19562.8|19665.3|19575.3|19675.8|19585.8|19650|19560|38
1655655630000|2022-06-19 16:20:30|19664.6|19574.6|19674.7|19584.7|19676.7|19586.7|19664.6|19574.6|37
1655655640000|2022-06-19 16:20:40|19676.6|19586.6|19680.1|19590.1|19684.9|19594.9|19676.6|19586.6|31
1655655650000|2022-06-19 16:20:50|19680.5|19590.5|19661.6|19571.6|19681.1|19591.1|19661.6|19571.6|30
1655655660000|2022-06-19 16:21:00|19665.4|19575.4|19684.3|19594.3|19686.7|19596.7|19662.7|19572.7|37
1655655670000|2022-06-19 16:21:10|19686|19596|19668.9|19578.9|19686.1|19596.1|19652.9|19562.9|39
1655655680000|2022-06-19 16:21:20|19668.3|19578.3|19661|19571|19670.7|19580.7|19661|19571|31
1655655690000|2022-06-19 16:21:30|19663.6|19573.6|19673.4|19583.4|19680.2|19590.2|19663|19573|39
1655655700000|2022-06-19 16:21:40|19670|19580|19667.6|19577.6|19670|19580|19664.1|19574.1|32
1655655710000|2022-06-19 16:21:50|19666.4|19576.4|19668.1|19578.1|19669.8|19579.8|19666|19576|30
1655655720000|2022-06-19 16:22:00|19668.9|19578.9|19665.5|19575.5|19668.9|19578.9|19663.6|19573.6|27
1655655730000|2022-06-19 16:22:10|19666.1|19576.1|19662.3|19572.3|19668.1|19578.1|19661.6|19571.6|25
1655655740000|2022-06-19 16:22:20|19661.8|19571.8|19668.1|19578.1|19668.5|19578.5|19660.1|19570.1|33
1655655750000|2022-06-19 16:22:30|19669|19579|19667.7|19577.7|19669.9|19579.9|19664.7|19574.7|30
1655655760000|2022-06-19 16:22:40|19667.4|19577.4|19659.7|19569.7|19667.5|19577.5|19658.7|19568.7|26
1655655770000|2022-06-19 16:22:50|19659.6|19569.6|19654.7|19564.7|19659.6|19569.6|19649.9|19559.9|36
1655655780000|2022-06-19 16:23:00|19655.3|19565.3|19651.2|19561.2|19655.8|19565.8|19651.2|19561.2|34
1655655790000|2022-06-19 16:23:10|19650.7|19560.7|19639.1|19549.1|19655|19565|19638.8|19548.8|35
1655655800000|2022-06-19 16:23:20|19639.3|19549.3|19634.3|19544.3|19639.7|19549.7|19633.4|19543.4|30
1655655810000|2022-06-19 16:23:30|19635|19545|19608.8|19518.8|19635.8|19545.8|19608.2|19518.2|34
1655655820000|2022-06-19 16:23:40|19608|19518|19597|19507|19609.2|19519.2|19595.2|19505.2|40
1655655830000|2022-06-19 16:23:50|19595.4|19505.4|19588.8|19498.8|19601.5|19511.5|19588.4|19498.4|34
1655655840000|2022-06-19 16:24:00|19590.6|19500.6|19600.5|19510.5|19603.4|19513.4|19589.8|19499.8|40
1655655850000|2022-06-19 16:24:10|19606|19516|19610|19520|19613.4|19523.4|19605|19515|37
1655655860000|2022-06-19 16:24:20|19609.2|19519.2|19601.5|19511.5|19609.3|19519.3|19601.5|19511.5|32
1655655870000|2022-06-19 16:24:30|19602.8|19512.8|19598.5|19508.5|19604.4|19514.4|19595.2|19505.2|38
1655655880000|2022-06-19 16:24:40|19598.4|19508.4|19618.8|19528.8|19618.8|19528.8|19598.2|19508.2|27
1655655890000|2022-06-19 16:24:50|19617.8|19527.8|19615|19525|19617.8|19527.8|19612.7|19522.7|35
1655655900000|2022-06-19 16:25:00|19615.2|19525.2|19633.3|19543.3|19633.3|19543.3|19614.4|19524.4|34
1655655910000|2022-06-19 16:25:10|19632.9|19542.9|19642.3|19552.3|19643.1|19553.1|19632.9|19542.9|34
1655655920000|2022-06-19 16:25:20|19642.8|19552.8|19641.6|19551.6|19644.3|19554.3|19637.4|19547.4|36
1655655930000|2022-06-19 16:25:30|19643.3|19553.3|19645.8|19555.8|19646.3|19556.3|19640.8|19550.8|29
1655655940000|2022-06-19 16:25:40|19645.9|19555.9|19646.2|19556.2|19648.2|19558.2|19641.4|19551.4|33
1655655950000|2022-06-19 16:25:50|19644.6|19554.6|19637.8|19547.8|19646.5|19556.5|19636.8|19546.8|30
1655655960000|2022-06-19 16:26:00|19637.9|19547.9|19654|19564|19654|19564|19636.3|19546.3|34
1655655970000|2022-06-19 16:26:10|19653.9|19563.9|19646.1|19556.1|19653.9|19563.9|19644.6|19554.6|34
1655655980000|2022-06-19 16:26:20|19638.8|19548.8|19642.2|19552.2|19642.3|19552.3|19638.8|19548.8|30
1655655990000|2022-06-19 16:26:30|19642.4|19552.4|19628.1|19538.1|19644.4|19554.4|19628.1|19538.1|35
1655656000000|2022-06-19 16:26:40|19628.2|19538.2|19638.8|19548.8|19638.8|19548.8|19628.2|19538.2|32
1655656010000|2022-06-19 16:26:50|19639.1|19549.1|19633.8|19543.8|19641.8|19551.8|19633.8|19543.8|32
1655656020000|2022-06-19 16:27:00|19633.9|19543.9|19637.3|19547.3|19640.6|19550.6|19631.2|19541.2|33
1655656030000|2022-06-19 16:27:10|19637.5|19547.5|19634.3|19544.3|19637.6|19547.6|19634|19544|32
1655656040000|2022-06-19 16:27:20|19635.6|19545.6|19632.2|19542.2|19635.6|19545.6|19630.9|19540.9|29
1655656050000|2022-06-19 16:27:30|19632.3|19542.3|19632.8|19542.8|19633.6|19543.6|19631.5|19541.5|22
1655656060000|2022-06-19 16:27:40|19633.1|19543.1|19629.2|19539.2|19633.4|19543.4|19627.8|19537.8|33
1655656070000|2022-06-19 16:27:50|19628.9|19538.9|19623.2|19533.2|19629.3|19539.3|19622.6|19532.6|32
1655656080000|2022-06-19 16:28:00|19623.1|19533.1|19623.1|19533.1|19623.1|19533.1|19620.5|19530.5|20
1655656090000|2022-06-19 16:28:10|19623|19533|19620.1|19530.1|19623|19533|19620|19530|25
1655656100000|2022-06-19 16:28:20|19620.2|19530.2|19619.5|19529.5|19621.4|19531.4|19617.5|19527.5|25
1655656110000|2022-06-19 16:28:30|19619.4|19529.4|19617.5|19527.5|19620.1|19530.1|19616.9|19526.9|30
1655656120000|2022-06-19 16:28:40|19618.9|19528.9|19620.3|19530.3|19622.3|19532.3|19618|19528|31
1655656130000|2022-06-19 16:28:50|19620.8|19530.8|19644.4|19554.4|19649.4|19559.4|19620.5|19530.5|34
1655656140000|2022-06-19 16:29:00|19643.5|19553.5|19637.6|19547.6|19643.5|19553.5|19627.7|19537.7|36
1655656150000|2022-06-19 16:29:10|19637.7|19547.7|19637.1|19547.1|19638.3|19548.3|19636.3|19546.3|26
1655656160000|2022-06-19 16:29:20|19637.3|19547.3|19644|19554|19644.2|19554.2|19637|19547|32
1655656170000|2022-06-19 16:29:30|19644.5|19554.5|19653.9|19563.9|19653.9|19563.9|19641.1|19551.1|36
1655656180000|2022-06-19 16:29:40|19651.8|19561.8|19664.3|19574.3|19667.6|19577.6|19651.8|19561.8|35
1655656190000|2022-06-19 16:29:50|19664.5|19574.5|19653.2|19563.2|19664.5|19574.5|19651.8|19561.8|38
1655656200000|2022-06-19 16:30:00|19653.3|19563.3|19656.6|19566.6|19657.8|19567.8|19652.9|19562.9|33
1655656210000|2022-06-19 16:30:10|19656.9|19566.9|19663.5|19573.5|19665.9|19575.9|19655.9|19565.9|28
1655656220000|2022-06-19 16:30:20|19664.2|19574.2|19665.8|19575.8|19671.7|19581.7|19664.2|19574.2|35
1655656230000|2022-06-19 16:30:30|19666|19576|19648.6|19558.6|19668.2|19578.2|19648.6|19558.6|34
1655656240000|2022-06-19 16:30:40|19648.7|19558.7|19649.3|19559.3|19650.1|19560.1|19647.8|19557.8|22
1655656250000|2022-06-19 16:30:50|19648.8|19558.8|19668|19578|19669.5|19579.5|19648.8|19558.8|35
1655656260000|2022-06-19 16:31:00|19668.3|19578.3|19660.5|19570.5|19668.4|19578.4|19660|19570|37
1655656270000|2022-06-19 16:31:10|19660|19570|19642.6|19552.6|19660|19570|19642.6|19552.6|33
1655656280000|2022-06-19 16:31:20|19642.5|19552.5|19654.6|19564.6|19656.7|19566.7|19637.9|19547.9|34
1655656290000|2022-06-19 16:31:30|19655.5|19565.5|19648.4|19558.4|19655.5|19565.5|19645.4|19555.4|30
1655656300000|2022-06-19 16:31:40|19648.1|19558.1|19639.7|19549.7|19650.6|19560.6|19638.7|19548.7|28
1655656310000|2022-06-19 16:31:50|19640.1|19550.1|19638.3|19548.3|19642.4|19552.4|19637.7|19547.7|28
1655656320000|2022-06-19 16:32:00|19638.4|19548.4|19628.3|19538.3|19638.9|19548.9|19627.3|19537.3|37
1655656330000|2022-06-19 16:32:10|19629.2|19539.2|19614.9|19524.9|19629.2|19539.2|19612.6|19522.6|37
1655656340000|2022-06-19 16:32:20|19615.4|19525.4|19618.1|19528.1|19623|19533|19614.8|19524.8|36
1655656350000|2022-06-19 16:32:30|19617.9|19527.9|19618.2|19528.2|19620.1|19530.1|19617.9|19527.9|27
1655656360000|2022-06-19 16:32:40|19618.1|19528.1|19619|19529|19620.6|19530.6|19613.8|19523.8|29
1655656370000|2022-06-19 16:32:50|19618.9|19528.9|19614.6|19524.6|19621.1|19531.1|19613.1|19523.1|31
1655656380000|2022-06-19 16:33:00|19614.8|19524.8|19611.5|19521.5|19617.7|19527.7|19609.3|19519.3|26
1655656390000|2022-06-19 16:33:10|19611.2|19521.2|19609.2|19519.2|19612.7|19522.7|19608.9|19518.9|24
1655656400000|2022-06-19 16:33:20|19609.6|19519.6|19638.6|19548.6|19638.6|19548.6|19609.6|19519.6|33
1655656410000|2022-06-19 16:33:30|19639|19549|19629.3|19539.3|19640.9|19550.9|19627.4|19537.4|34
1655656420000|2022-06-19 16:33:40|19629.6|19539.6|19619.7|19529.7|19630|19540|19618.1|19528.1|28
1655656430000|2022-06-19 16:33:50|19618.8|19528.8|19618.1|19528.1|19620.6|19530.6|19615.6|19525.6|33
1655656440000|2022-06-19 16:34:00|19618|19528|19635.2|19545.2|19636.1|19546.1|19617|19527|30
1655656450000|2022-06-19 16:34:10|19635.1|19545.1|19629.7|19539.7|19636.2|19546.2|19629.7|19539.7|35
1655656460000|2022-06-19 16:34:20|19629.6|19539.6|19633.2|19543.2|19633.8|19543.8|19629.6|19539.6|22
1655656470000|2022-06-19 16:34:30|19633|19543|19630.4|19540.4|19634.9|19544.9|19630.4|19540.4|21
1655656480000|2022-06-19 16:34:40|19631.5|19541.5|19623|19533|19631.7|19541.7|19622.8|19532.8|26
1655656490000|2022-06-19 16:34:50|19622.9|19532.9|19628.6|19538.6|19630.8|19540.8|19622.9|19532.9|32
1655656500000|2022-06-19 16:35:00|19628.3|19538.3|19626|19536|19628.8|19538.8|19625.4|19535.4|26
1655656510000|2022-06-19 16:35:10|19624.8|19534.8|19624.9|19534.9|19627.1|19537.1|19624.2|19534.2|28
1655656520000|2022-06-19 16:35:20|19625|19535|19623.6|19533.6|19627.8|19537.8|19623|19533|24
1655656530000|2022-06-19 16:35:30|19623.5|19533.5|19603|19513|19624|19534|19603|19513|33
1655656540000|2022-06-19 16:35:40|19600.9|19510.9|19589.4|19499.4|19600.9|19510.9|19582.2|19492.2|38
1655656550000|2022-06-19 16:35:50|19589.2|19499.2|19588.3|19498.3|19591.4|19501.4|19579.1|19489.1|35
1655656560000|2022-06-19 16:36:00|19588.2|19498.2|19586.9|19496.9|19590.2|19500.2|19584.1|19494.1|34
1655656570000|2022-06-19 16:36:10|19586.4|19496.4|19587.5|19497.5|19590.5|19500.5|19586|19496|34
1655656580000|2022-06-19 16:36:20|19587|19497|19613.2|19523.2|19614.3|19524.3|19586.8|19496.8|37
1655656590000|2022-06-19 16:36:30|19613.5|19523.5|19617.3|19527.3|19621.2|19531.2|19613.5|19523.5|34
1655656600000|2022-06-19 16:36:40|19616.5|19526.5|19604.4|19514.4|19616.5|19526.5|19601.9|19511.9|30
1655656610000|2022-06-19 16:36:50|19604.5|19514.5|19593.8|19503.8|19605.6|19515.6|19591.5|19501.5|26
1655656620000|2022-06-19 16:37:00|19594|19504|19608.9|19518.9|19609.5|19519.5|19594|19504|33
1655656630000|2022-06-19 16:37:10|19609.6|19519.6|19611.1|19521.1|19611.6|19521.6|19608.8|19518.8|31
1655656640000|2022-06-19 16:37:20|19611.2|19521.2|19607|19517|19616|19526|19604|19514|29
1655656650000|2022-06-19 16:37:30|19606.9|19516.9|19613.6|19523.6|19615.4|19525.4|19606.7|19516.7|34
1655656660000|2022-06-19 16:37:40|19613.7|19523.7|19610.5|19520.5|19614|19524|19610.4|19520.4|25
1655656670000|2022-06-19 16:37:50|19610.6|19520.6|19612.7|19522.7|19613.7|19523.7|19610.6|19520.6|28
1655656680000|2022-06-19 16:38:00|19612.3|19522.3|19617.8|19527.8|19619.9|19529.9|19610.9|19520.9|33
1655656690000|2022-06-19 16:38:10|19618|19528|19620.9|19530.9|19622.4|19532.4|19617.9|19527.9|25
1655656700000|2022-06-19 16:38:20|19621.1|19531.1|19604.2|19514.2|19621.6|19531.6|19603|19513|33
1655656710000|2022-06-19 16:38:30|19604|19514|19596.5|19506.5|19607.9|19517.9|19596.5|19506.5|33
1655656720000|2022-06-19 16:38:40|19595.1|19505.1|19596.3|19506.3|19596.6|19506.6|19593.9|19503.9|28
1655656730000|2022-06-19 16:38:50|19599.2|19509.2|19612.9|19522.9|19614.8|19524.8|19598.6|19508.6|30
1655656740000|2022-06-19 16:39:00|19613.5|19523.5|19605.3|19515.3|19616.1|19526.1|19604.3|19514.3|35
1655656750000|2022-06-19 16:39:10|19605.6|19515.6|19596.5|19506.5|19606.2|19516.2|19592.5|19502.5|28
1655656760000|2022-06-19 16:39:20|19596.6|19506.6|19599.2|19509.2|19600.5|19510.5|19595.5|19505.5|24
1655656770000|2022-06-19 16:39:30|19599.4|19509.4|19606.5|19516.5|19611.2|19521.2|19599.2|19509.2|28
1655656780000|2022-06-19 16:39:40|19607.1|19517.1|19604.9|19514.9|19607.9|19517.9|19604.6|19514.6|22
1655656790000|2022-06-19 16:39:50|19605.1|19515.1|19602.3|19512.3|19605.1|19515.1|19600.9|19510.9|18
1655656800000|2022-06-19 16:40:00|19602.8|19512.8|19594.4|19504.4|19602.8|19512.8|19594.4|19504.4|25
1655656810000|2022-06-19 16:40:10|19594.5|19504.5|19594.1|19504.1|19594.5|19504.5|19590.6|19500.6|29
1655656820000|2022-06-19 16:40:20|19594.5|19504.5|19603.8|19513.8|19604|19514|19592.2|19502.2|30
1655656830000|2022-06-19 16:40:30|19601.9|19511.9|19614.5|19524.5|19614.6|19524.6|19601.9|19511.9|33
1655656840000|2022-06-19 16:40:40|19614.4|19524.4|19612.8|19522.8|19614.7|19524.7|19611|19521|31
1655656850000|2022-06-19 16:40:50|19612.5|19522.5|19613.5|19523.5|19617.7|19527.7|19610.8|19520.8|29
1655656860000|2022-06-19 16:41:00|19613.6|19523.6|19618.5|19528.5|19618.5|19528.5|19612.6|19522.6|24
1655656870000|2022-06-19 16:41:10|19618.3|19528.3|19618.8|19528.8|19622.4|19532.4|19618.3|19528.3|31
1655656880000|2022-06-19 16:41:20|19619|19529|19606.3|19516.3|19621.6|19531.6|19605.7|19515.7|32
1655656890000|2022-06-19 16:41:30|19605.1|19515.1|19608.1|19518.1|19609.8|19519.8|19605|19515|32
1655656900000|2022-06-19 16:41:40|19608.4|19518.4|19613.2|19523.2|19614.3|19524.3|19608|19518|31
1655656910000|2022-06-19 16:41:50|19612.9|19522.9|19612|19522|19613.9|19523.9|19611.9|19521.9|23
1655656920000|2022-06-19 16:42:00|19611.7|19521.7|19594.9|19504.9|19614.4|19524.4|19594.6|19504.6|32
1655656930000|2022-06-19 16:42:10|19595.4|19505.4|19599.5|19509.5|19600.3|19510.3|19595.4|19505.4|34
1655656940000|2022-06-19 16:42:20|19599.6|19509.6|19606.2|19516.2|19608.5|19518.5|19597.5|19507.5|32
1655656950000|2022-06-19 16:42:30|19606.3|19516.3|19612|19522|19612|19522|19605.4|19515.4|28
1655656960000|2022-06-19 16:42:40|19612.3|19522.3|19625.9|19535.9|19626.2|19536.2|19612|19522|30
1655656970000|2022-06-19 16:42:50|19625.8|19535.8|19618.9|19528.9|19626.1|19536.1|19618.3|19528.3|31
1655656980000|2022-06-19 16:43:00|19619.9|19529.9|19617.7|19527.7|19619.9|19529.9|19613.5|19523.5|30
1655656990000|2022-06-19 16:43:10|19617.1|19527.1|19617.8|19527.8|19619.1|19529.1|19616.5|19526.5|24
1655657000000|2022-06-19 16:43:20|19617.7|19527.7|19640.7|19550.7|19642.1|19552.1|19617.7|19527.7|37
1655657010000|2022-06-19 16:43:30|19641.2|19551.2|19650.4|19560.4|19653.9|19563.9|19640.3|19550.3|33
1655657020000|2022-06-19 16:43:40|19651.6|19561.6|19663.4|19573.4|19663.4|19573.4|19645.7|19555.7|37
1655657030000|2022-06-19 16:43:50|19663.1|19573.1|19662.3|19572.3|19664.2|19574.2|19660.8|19570.8|34
1655657040000|2022-06-19 16:44:00|19662|19572|19665.6|19575.6|19665.6|19575.6|19652|19562|36
1655657050000|2022-06-19 16:44:10|19665.9|19575.9|19674.5|19584.5|19675|19585|19665.8|19575.8|37
1655657060000|2022-06-19 16:44:20|19674.4|19584.4|19666.7|19576.7|19674.4|19584.4|19666.7|19576.7|30
1655657070000|2022-06-19 16:44:30|19667.5|19577.5|19666.8|19576.8|19670.5|19580.5|19665.6|19575.6|32
1655657080000|2022-06-19 16:44:40|19664|19574|19649.3|19559.3|19664.8|19574.8|19648.5|19558.5|30
1655657090000|2022-06-19 16:44:50|19649.2|19559.2|19650.6|19560.6|19650.6|19560.6|19646.5|19556.5|27
1655657100000|2022-06-19 16:45:00|19650.2|19560.2|19655.1|19565.1|19655.1|19565.1|19643.5|19553.5|30
1655657110000|2022-06-19 16:45:10|19654.7|19564.7|19681.3|19591.3|19681.3|19591.3|19654.6|19564.6|32
1655657120000|2022-06-19 16:45:20|19682|19592|19738.5|19648.5|19738.5|19648.5|19682|19592|39
1655657130000|2022-06-19 16:45:30|19736.6|19646.6|19709|19619|19737.6|19647.6|19709|19619|39
1655657140000|2022-06-19 16:45:40|19710.7|19620.7|19700.2|19610.2|19714.4|19624.4|19698.8|19608.8|37
1655657150000|2022-06-19 16:45:50|19699.1|19609.1|19691.7|19601.7|19699.1|19609.1|19686.3|19596.3|35
1655657160000|2022-06-19 16:46:00|19691.9|19601.9|19716|19626|19721.3|19631.3|19691.9|19601.9|36
1655657170000|2022-06-19 16:46:10|19718.2|19628.2|19693.6|19603.6|19718.2|19628.2|19690.5|19600.5|40
1655657180000|2022-06-19 16:46:20|19696.9|19606.9|19693.5|19603.5|19706.3|19616.3|19693.5|19603.5|38
1655657190000|2022-06-19 16:46:30|19694.4|19604.4|19690.5|19600.5|19695.1|19605.1|19689.3|19599.3|29
1655657200000|2022-06-19 16:46:40|19690.8|19600.8|19681.9|19591.9|19690.8|19600.8|19681.6|19591.6|31
1655657210000|2022-06-19 16:46:50|19682.5|19592.5|19657|19567|19682.7|19592.7|19655.5|19565.5|31
1655657220000|2022-06-19 16:47:00|19656.9|19566.9|19647.3|19557.3|19657.8|19567.8|19647.1|19557.1|36
1655657230000|2022-06-19 16:47:10|19646.6|19556.6|19613.2|19523.2|19646.6|19556.6|19611.5|19521.5|39
1655657240000|2022-06-19 16:47:20|19615.9|19525.9|19609.3|19519.3|19621|19531|19601.7|19511.7|38
1655657250000|2022-06-19 16:47:30|19613.2|19523.2|19595.6|19505.6|19613.4|19523.4|19595.6|19505.6|39
1655657260000|2022-06-19 16:47:40|19595.8|19505.8|19581|19491|19597.6|19507.6|19580.4|19490.4|40
1655657270000|2022-06-19 16:47:50|19582.9|19492.9|19555.5|19465.5|19586.6|19496.6|19554.2|19464.2|38
1655657280000|2022-06-19 16:48:00|19556|19466|19514.5|19424.5|19556|19466|19514.5|19424.5|39
1655657290000|2022-06-19 16:48:10|19511.8|19421.8|19504|19414|19511.8|19421.8|19495.4|19405.4|40
1655657300000|2022-06-19 16:48:20|19504.5|19414.5|19539.2|19449.2|19549.1|19459.1|19499.4|19409.4|39
1655657310000|2022-06-19 16:48:30|19538.1|19448.1|19520|19430|19538.8|19448.8|19516|19426|38
1655657320000|2022-06-19 16:48:40|19520.6|19430.6|19502.7|19412.7|19528.5|19438.5|19500.7|19410.7|38
1655657330000|2022-06-19 16:48:50|19502.4|19412.4|19495.1|19405.1|19504.9|19414.9|19494.8|19404.8|39
1655657340000|2022-06-19 16:49:00|19495|19405|19467.4|19377.4|19495.7|19405.7|19455.4|19365.4|38
1655657350000|2022-06-19 16:49:10|19468.5|19378.5|19439.6|19349.6|19469|19379|19439.6|19349.6|33
1655657360000|2022-06-19 16:49:20|19442|19352|19459.5|19369.5|19459.5|19369.5|19432.4|19342.4|39
1655657370000|2022-06-19 16:49:30|19460.1|19370.1|19440.4|19350.4|19466.9|19376.9|19437.6|19347.6|40
1655657380000|2022-06-19 16:49:40|19442|19352|19440.4|19350.4|19449.2|19359.2|19440.4|19350.4|39
1655657390000|2022-06-19 16:49:50|19439.5|19349.5|19415.7|19325.7|19443.5|19353.5|19414.4|19324.4|39
1655657400000|2022-06-19 16:50:00|19414.4|19324.4|19449.9|19359.9|19452.2|19362.2|19414.4|19324.4|39
1655657410000|2022-06-19 16:50:10|19444.9|19354.9|19458.2|19368.2|19458.5|19368.5|19431.4|19341.4|39
1655657420000|2022-06-19 16:50:20|19458.3|19368.3|19459.4|19369.4|19462|19372|19455.7|19365.7|31
1655657430000|2022-06-19 16:50:30|19458.6|19368.6|19456.8|19366.8|19464.7|19374.7|19449.1|19359.1|37
1655657440000|2022-06-19 16:50:40|19459|19369|19463.1|19373.1|19463.1|19373.1|19449.3|19359.3|39
1655657450000|2022-06-19 16:50:50|19464|19374|19456.9|19366.9|19468.7|19378.7|19456.9|19366.9|31
1655657460000|2022-06-19 16:51:00|19457.1|19367.1|19470.5|19380.5|19472.6|19382.6|19451.1|19361.1|33
1655657470000|2022-06-19 16:51:10|19469.4|19379.4|19476.5|19386.5|19480.2|19390.2|19469.4|19379.4|32
1655657480000|2022-06-19 16:51:20|19476.3|19386.3|19496.6|19406.6|19498.3|19408.3|19476.2|19386.2|36
1655657490000|2022-06-19 16:51:30|19494.1|19404.1|19494.6|19404.6|19502.8|19412.8|19488.9|19398.9|37
1655657500000|2022-06-19 16:51:40|19495.4|19405.4|19506.1|19416.1|19507|19417|19483.8|19393.8|38
1655657510000|2022-06-19 16:51:50|19506.3|19416.3|19525.5|19435.5|19526.4|19436.4|19505.9|19415.9|37
1655657520000|2022-06-19 16:52:00|19527.5|19437.5|19494.3|19404.3|19539.9|19449.9|19494.3|19404.3|38
1655657530000|2022-06-19 16:52:10|19492.6|19402.6|19505.7|19415.7|19513.1|19423.1|19492.6|19402.6|38
1655657540000|2022-06-19 16:52:20|19505.8|19415.8|19511.8|19421.8|19517|19427|19498.4|19408.4|36
1655657550000|2022-06-19 16:52:30|19510.7|19420.7|19507.3|19417.3|19510.7|19420.7|19506.6|19416.6|16
1655657560000|2022-06-19 16:52:40|19508|19418|19507.3|19417.3|19515|19425|19501.6|19411.6|34
1655657570000|2022-06-19 16:52:50|19507.2|19417.2|19516.6|19426.6|19517.6|19427.6|19507.2|19417.2|28
1655657580000|2022-06-19 16:53:00|19516.7|19426.7|19527.8|19437.8|19532|19442|19516|19426|34
1655657590000|2022-06-19 16:53:10|19527.1|19437.1|19515.9|19425.9|19529.9|19439.9|19515.9|19425.9|32
1655657600000|2022-06-19 16:53:20|19515.4|19425.4|19508.6|19418.6|19517.5|19427.5|19507.9|19417.9|34
1655657610000|2022-06-19 16:53:30|19501.7|19411.7|19514.8|19424.8|19514.8|19424.8|19500.2|19410.2|37
1655657620000|2022-06-19 16:53:40|19515.4|19425.4|19522.7|19432.7|19533|19443|19515.4|19425.4|37
1655657630000|2022-06-19 16:53:50|19522.8|19432.8|19523.3|19433.3|19524.3|19434.3|19521.8|19431.8|29
1655657640000|2022-06-19 16:54:00|19523.4|19433.4|19530.1|19440.1|19533.3|19443.3|19523.4|19433.4|32
1655657650000|2022-06-19 16:54:10|19530.4|19440.4|19537|19447|19545.3|19455.3|19530.4|19440.4|38
1655657660000|2022-06-19 16:54:20|19536.7|19446.7|19527.2|19437.2|19536.7|19446.7|19523.3|19433.3|33
1655657670000|2022-06-19 16:54:30|19526.2|19436.2|19533.6|19443.6|19533.9|19443.9|19526.2|19436.2|30
1655657680000|2022-06-19 16:54:40|19532.8|19442.8|19531.1|19441.1|19532.8|19442.8|19530.7|19440.7|26
1655657690000|2022-06-19 16:54:50|19530.6|19440.6|19527.8|19437.8|19532.6|19442.6|19525.9|19435.9|34
1655657700000|2022-06-19 16:55:00|19527.4|19437.4|19518|19428|19527.4|19437.4|19516.9|19426.9|36
1655657710000|2022-06-19 16:55:10|19516.3|19426.3|19505.8|19415.8|19519.4|19429.4|19503.2|19413.2|37
1655657720000|2022-06-19 16:55:20|19505.1|19415.1|19498.2|19408.2|19506.1|19416.1|19494.5|19404.5|29
1655657730000|2022-06-19 16:55:30|19497.5|19407.5|19514.2|19424.2|19521.1|19431.1|19495.6|19405.6|31
1655657740000|2022-06-19 16:55:40|19514.4|19424.4|19545|19455|19545|19455|19514.4|19424.4|36
1655657750000|2022-06-19 16:55:50|19543.9|19453.9|19532.3|19442.3|19543.9|19453.9|19531|19441|38
1655657760000|2022-06-19 16:56:00|19526.7|19436.7|19541.4|19451.4|19542.9|19452.9|19526.7|19436.7|34
1655657770000|2022-06-19 16:56:10|19541.6|19451.6|19539.2|19449.2|19543.3|19453.3|19536.5|19446.5|34
1655657780000|2022-06-19 16:56:20|19538.7|19448.7|19531.3|19441.3|19540.6|19450.6|19529.9|19439.9|34
1655657790000|2022-06-19 16:56:30|19530.8|19440.8|19535.7|19445.7|19536|19446|19530.3|19440.3|28
1655657800000|2022-06-19 16:56:40|19535.6|19445.6|19542.9|19452.9|19543.7|19453.7|19534|19444|27
1655657810000|2022-06-19 16:56:50|19548.4|19458.4|19553.7|19463.7|19555|19465|19548.4|19458.4|33
1655657820000|2022-06-19 16:57:00|19553.3|19463.3|19544.1|19454.1|19553.7|19463.7|19533.5|19443.5|35
1655657830000|2022-06-19 16:57:10|19544.3|19454.3|19544.7|19454.7|19545.3|19455.3|19540.7|19450.7|25
1655657840000|2022-06-19 16:57:20|19544.1|19454.1|19546.9|19456.9|19546.9|19456.9|19543.5|19453.5|31
1655657850000|2022-06-19 16:57:30|19546.4|19456.4|19538.4|19448.4|19546.4|19456.4|19536.9|19446.9|28
1655657860000|2022-06-19 16:57:40|19538.5|19448.5|19531.2|19441.2|19538.5|19448.5|19531.2|19441.2|27
1655657870000|2022-06-19 16:57:50|19531|19441|19540.9|19450.9|19544|19454|19531|19441|27
1655657880000|2022-06-19 16:58:00|19540.8|19450.8|19543.4|19453.4|19552.9|19462.9|19540.8|19450.8|32
1655657890000|2022-06-19 16:58:10|19545|19455|19552.4|19462.4|19553|19463|19545|19455|35
1655657900000|2022-06-19 16:58:20|19552.6|19462.6|19548.4|19458.4|19555.5|19465.5|19548.4|19458.4|28
1655657910000|2022-06-19 16:58:30|19548.6|19458.6|19543.8|19453.8|19548.6|19458.6|19542.4|19452.4|28
1655657920000|2022-06-19 16:58:40|19546.4|19456.4|19548.2|19458.2|19548.2|19458.2|19540.6|19450.6|34
1655657930000|2022-06-19 16:58:50|19547.8|19457.8|19546|19456|19554.2|19464.2|19542.4|19452.4|34
1655657940000|2022-06-19 16:59:00|19546.5|19456.5|19536.7|19446.7|19548.1|19458.1|19536.7|19446.7|33
1655657950000|2022-06-19 16:59:10|19537.6|19447.6|19552.1|19462.1|19553.5|19463.5|19536.9|19446.9|38
1655657960000|2022-06-19 16:59:20|19552|19462|19561|19471|19562.5|19472.5|19546.8|19456.8|33
1655657970000|2022-06-19 16:59:30|19560.3|19470.3|19558.8|19468.8|19561.9|19471.9|19556.4|19466.4|35
1655657980000|2022-06-19 16:59:40|19558.5|19468.5|19552.8|19462.8|19559.2|19469.2|19549.8|19459.8|36
1655657990000|2022-06-19 16:59:50|19553.6|19463.6|19553.9|19463.9|19560.1|19470.1|19553.4|19463.4|27
1655658000000|2022-06-19 17:00:00|19552.8|19462.8|19553.2|19463.2|19553.4|19463.4|19542.1|19452.1|34
1655658010000|2022-06-19 17:00:10|19553.8|19463.8|19566.8|19476.8|19571.1|19481.1|19553.1|19463.1|32
1655658020000|2022-06-19 17:00:20|19566.9|19476.9|19571.4|19481.4|19573.5|19483.5|19565.2|19475.2|32
1655658030000|2022-06-19 17:00:30|19571.3|19481.3|19571.3|19481.3|19571.3|19481.3|19566.1|19476.1|26
1655658040000|2022-06-19 17:00:40|19571.4|19481.4|19575.1|19485.1|19575.1|19485.1|19566.9|19476.9|32
1655658050000|2022-06-19 17:00:50|19576.2|19486.2|19590.1|19500.1|19599.9|19509.9|19576.2|19486.2|38
1655658060000|2022-06-19 17:01:00|19590.5|19500.5|19590.7|19500.7|19592.4|19502.4|19584.8|19494.8|37
1655658070000|2022-06-19 17:01:10|19588.9|19498.9|19593.7|19503.7|19594.2|19504.2|19585.6|19495.6|30
1655658080000|2022-06-19 17:01:20|19594.1|19504.1|19585.5|19495.5|19594.9|19504.9|19585|19495|31
1655658090000|2022-06-19 17:01:30|19585.8|19495.8|19588.5|19498.5|19589.1|19499.1|19583.7|19493.7|21
1655658100000|2022-06-19 17:01:40|19588.8|19498.8|19586.2|19496.2|19590.7|19500.7|19586|19496|33
1655658110000|2022-06-19 17:01:50|19588|19498|19586.9|19496.9|19592.4|19502.4|19586.6|19496.6|27
1655658120000|2022-06-19 17:02:00|19586.4|19496.4|19587.2|19497.2|19588.4|19498.4|19585.4|19495.4|24
1655658130000|2022-06-19 17:02:10|19587.5|19497.5|19595|19505|19595.5|19505.5|19585.7|19495.7|26
1655658140000|2022-06-19 17:02:20|19594|19504|19597.5|19507.5|19597.8|19507.8|19592.6|19502.6|34
1655658150000|2022-06-19 17:02:30|19597.3|19507.3|19610.8|19520.8|19611|19521|19597|19507|37
1655658160000|2022-06-19 17:02:40|19611.4|19521.4|19604.4|19514.4|19623.8|19533.8|19603.2|19513.2|40
1655658170000|2022-06-19 17:02:50|19604.7|19514.7|19597.1|19507.1|19606.1|19516.1|19595.5|19505.5|29
1655658180000|2022-06-19 17:03:00|19596.4|19506.4|19590.7|19500.7|19598.2|19508.2|19590.7|19500.7|30
1655658190000|2022-06-19 17:03:10|19590.8|19500.8|19594.5|19504.5|19594.7|19504.7|19586.3|19496.3|30
1655658200000|2022-06-19 17:03:20|19594.9|19504.9|19593.4|19503.4|19595.6|19505.6|19593.4|19503.4|23
1655658210000|2022-06-19 17:03:30|19594|19504|19588.5|19498.5|19594|19504|19586.2|19496.2|29
1655658220000|2022-06-19 17:03:40|19588.4|19498.4|19587.2|19497.2|19589.1|19499.1|19582.4|19492.4|26
1655658230000|2022-06-19 17:03:50|19585.1|19495.1|19582|19492|19585.3|19495.3|19581.6|19491.6|28
1655658240000|2022-06-19 17:04:00|19581.2|19491.2|19589.5|19499.5|19591.5|19501.5|19581.2|19491.2|36
1655658250000|2022-06-19 17:04:10|19594.3|19504.3|19599.7|19509.7|19602.3|19512.3|19591.5|19501.5|39
1655658260000|2022-06-19 17:04:20|19597.9|19507.9|19589.7|19499.7|19598.9|19508.9|19588.9|19498.9|37
1655658270000|2022-06-19 17:04:30|19590.5|19500.5|19590.7|19500.7|19592|19502|19584.5|19494.5|25
1655658280000|2022-06-19 17:04:40|19595|19505|19597|19507|19598|19508|19594.6|19504.6|30
1655658290000|2022-06-19 17:04:50|19597.1|19507.1|19598.2|19508.2|19598.7|19508.7|19593.5|19503.5|28
1655658300000|2022-06-19 17:05:00|19595.7|19505.7|19596.2|19506.2|19596.3|19506.3|19592.1|19502.1|25
1655658310000|2022-06-19 17:05:10|19596.3|19506.3|19594.3|19504.3|19605.3|19515.3|19593.1|19503.1|35
1655658320000|2022-06-19 17:05:20|19594.2|19504.2|19595.1|19505.1|19604.3|19514.3|19591.7|19501.7|32
1655658330000|2022-06-19 17:05:30|19593.5|19503.5|19576.8|19486.8|19593.5|19503.5|19576.8|19486.8|30
1655658340000|2022-06-19 17:05:40|19578.2|19488.2|19578.3|19488.3|19579.4|19489.4|19570.6|19480.6|28
1655658350000|2022-06-19 17:05:50|19578.2|19488.2|19575.2|19485.2|19578.2|19488.2|19573.3|19483.3|31
1655658360000|2022-06-19 17:06:00|19575|19485|19567.6|19477.6|19575|19485|19567|19477|37
1655658370000|2022-06-19 17:06:10|19568.1|19478.1|19551.9|19461.9|19568.1|19478.1|19550.5|19460.5|32
1655658380000|2022-06-19 17:06:20|19552.1|19462.1|19547.1|19457.1|19552.1|19462.1|19545.9|19455.9|34
1655658390000|2022-06-19 17:06:30|19547|19457|19547.9|19457.9|19551.1|19461.1|19545.5|19455.5|33
1655658400000|2022-06-19 17:06:40|19549.3|19459.3|19551.3|19461.3|19552.3|19462.3|19544.7|19454.7|30
1655658410000|2022-06-19 17:06:50|19551.2|19461.2|19553.8|19463.8|19558.6|19468.6|19548.7|19458.7|21
1655658420000|2022-06-19 17:07:00|19553.5|19463.5|19534.3|19444.3|19554.3|19464.3|19534.3|19444.3|39
1655658430000|2022-06-19 17:07:10|19534.4|19444.4|19532.7|19442.7|19536.8|19446.8|19527.5|19437.5|33
1655658440000|2022-06-19 17:07:20|19532.3|19442.3|19532.9|19442.9|19534.2|19444.2|19527.6|19437.6|37
1655658450000|2022-06-19 17:07:30|19532.6|19442.6|19536.4|19446.4|19537.5|19447.5|19531.5|19441.5|32
1655658460000|2022-06-19 17:07:40|19536.5|19446.5|19514.1|19424.1|19536.5|19446.5|19513.5|19423.5|34
1655658470000|2022-06-19 17:07:50|19513.8|19423.8|19520.9|19430.9|19522.6|19432.6|19513.8|19423.8|35
1655658480000|2022-06-19 17:08:00|19520.8|19430.8|19532.3|19442.3|19532.3|19442.3|19517.2|19427.2|36
1655658490000|2022-06-19 17:08:10|19537.8|19447.8|19522.4|19432.4|19538.4|19448.4|19521.1|19431.1|33
1655658500000|2022-06-19 17:08:20|19522.8|19432.8|19509.2|19419.2|19522.8|19432.8|19508.7|19418.7|24
1655658510000|2022-06-19 17:08:30|19509.1|19419.1|19510.8|19420.8|19511.2|19421.2|19506.3|19416.3|39
1655658520000|2022-06-19 17:08:40|19510.9|19420.9|19513.9|19423.9|19516.7|19426.7|19506.7|19416.7|30
1655658530000|2022-06-19 17:08:50|19514.2|19424.2|19507.9|19417.9|19514.5|19424.5|19507.9|19417.9|36
1655658540000|2022-06-19 17:09:00|19508.1|19418.1|19507.1|19417.1|19509.2|19419.2|19505.3|19415.3|25
1655658550000|2022-06-19 17:09:10|19504.8|19414.8|19507.7|19417.7|19507.7|19417.7|19499.8|19409.8|34
1655658560000|2022-06-19 17:09:20|19507.8|19417.8|19513.7|19423.7|19516.4|19426.4|19507.8|19417.8|38
1655658570000|2022-06-19 17:09:30|19513.3|19423.3|19523.2|19433.2|19523.2|19433.2|19513.1|19423.1|23
1655658580000|2022-06-19 17:09:40|19523.6|19433.6|19528|19438|19531.4|19441.4|19523.4|19433.4|31
1655658590000|2022-06-19 17:09:50|19528.1|19438.1|19518.1|19428.1|19528.3|19438.3|19516.8|19426.8|32
1655658600000|2022-06-19 17:10:00|19511.3|19421.3|19509.9|19419.9|19511.3|19421.3|19504.7|19414.7|28
1655658610000|2022-06-19 17:10:10|19510|19420|19515.6|19425.6|19516.1|19426.1|19509.7|19419.7|33
1655658620000|2022-06-19 17:10:20|19515.9|19425.9|19511.6|19421.6|19517.2|19427.2|19511.6|19421.6|23
1655658630000|2022-06-19 17:10:30|19512.5|19422.5|19526.3|19436.3|19526.3|19436.3|19512.5|19422.5|27
1655658640000|2022-06-19 17:10:40|19526.1|19436.1|19532.2|19442.2|19532.2|19442.2|19521.2|19431.2|28
1655658650000|2022-06-19 17:10:50|19533.2|19443.2|19534.3|19444.3|19537.7|19447.7|19531.8|19441.8|29
1655658660000|2022-06-19 17:11:00|19533.9|19443.9|19533.9|19443.9|19535.1|19445.1|19532.7|19442.7|22
1655658670000|2022-06-19 17:11:10|19530|19440|19507.7|19417.7|19530|19440|19507.7|19417.7|33
1655658680000|2022-06-19 17:11:20|19508.1|19418.1|19493.1|19403.1|19508.1|19418.1|19493.1|19403.1|31
1655658690000|2022-06-19 17:11:30|19491.8|19401.8|19509.1|19419.1|19509.1|19419.1|19491.5|19401.5|34
1655658700000|2022-06-19 17:11:40|19509.4|19419.4|19490.5|19400.5|19509.5|19419.5|19489.8|19399.8|27
1655658710000|2022-06-19 17:11:50|19490.9|19400.9|19492.8|19402.8|19494.7|19404.7|19490.1|19400.1|23
1655658720000|2022-06-19 17:12:00|19493|19403|19511.7|19421.7|19511.7|19421.7|19492.2|19402.2|34
1655658730000|2022-06-19 17:12:10|19511.8|19421.8|19505.4|19415.4|19511.8|19421.8|19505.4|19415.4|26
1655658740000|2022-06-19 17:12:20|19505.3|19415.3|19503.5|19413.5|19506.2|19416.2|19501.7|19411.7|28
1655658750000|2022-06-19 17:12:30|19504.3|19414.3|19501.8|19411.8|19504.6|19414.6|19501.4|19411.4|19
1655658760000|2022-06-19 17:12:40|19501.3|19411.3|19501.5|19411.5|19507.6|19417.6|19496.8|19406.8|36
1655658770000|2022-06-19 17:12:50|19501.4|19411.4|19496.2|19406.2|19501.9|19411.9|19496.1|19406.1|34
1655658780000|2022-06-19 17:13:00|19496.8|19406.8|19518|19428|19519|19429|19496.5|19406.5|35
1655658790000|2022-06-19 17:13:10|19518.4|19428.4|19516.5|19426.5|19518.4|19428.4|19514.4|19424.4|24
1655658800000|2022-06-19 17:13:20|19516.6|19426.6|19517.6|19427.6|19517.6|19427.6|19509.5|19419.5|28
1655658810000|2022-06-19 17:13:30|19517.3|19427.3|19508|19418|19517.3|19427.3|19507.9|19417.9|30
1655658820000|2022-06-19 17:13:40|19508.4|19418.4|19514.5|19424.5|19515.4|19425.4|19508.4|19418.4|26
1655658830000|2022-06-19 17:13:50|19514.4|19424.4|19522.5|19432.5|19522.5|19432.5|19512.9|19422.9|22
1655658840000|2022-06-19 17:14:00|19522.4|19432.4|19520.3|19430.3|19524.6|19434.6|19520.3|19430.3|29
1655658850000|2022-06-19 17:14:10|19520.8|19430.8|19519.5|19429.5|19521.6|19431.6|19519.3|19429.3|28
1655658860000|2022-06-19 17:14:20|19519.9|19429.9|19514.6|19424.6|19519.9|19429.9|19512.7|19422.7|34
1655658870000|2022-06-19 17:14:30|19514.5|19424.5|19518.2|19428.2|19518.4|19428.4|19514.1|19424.1|22
1655658880000|2022-06-19 17:14:40|19518.1|19428.1|19514.2|19424.2|19520.5|19430.5|19513.6|19423.6|26
1655658890000|2022-06-19 17:14:50|19515.9|19425.9|19517.1|19427.1|19517.3|19427.3|19514.3|19424.3|25
1655658900000|2022-06-19 17:15:00|19517.4|19427.4|19537.8|19447.8|19541.9|19451.9|19517.1|19427.1|35
1655658910000|2022-06-19 17:15:10|19537.9|19447.9|19510.3|19420.3|19538.2|19448.2|19507.2|19417.2|39
1655658920000|2022-06-19 17:15:20|19509.9|19419.9|19516.2|19426.2|19516.2|19426.2|19505.7|19415.7|34
1655658930000|2022-06-19 17:15:30|19515.8|19425.8|19523|19433|19527.5|19437.5|19515.8|19425.8|36
1655658940000|2022-06-19 17:15:40|19522.8|19432.8|19519.7|19429.7|19527.9|19437.9|19518.6|19428.6|38
1655658950000|2022-06-19 17:15:50|19519.6|19429.6|19520.1|19430.1|19524.4|19434.4|19519.3|19429.3|31
1655658960000|2022-06-19 17:16:00|19521.5|19431.5|19531.8|19441.8|19531.8|19441.8|19521.5|19431.5|32
1655658970000|2022-06-19 17:16:10|19531.1|19441.1|19529.7|19439.7|19533.3|19443.3|19529.6|19439.6|27
1655658980000|2022-06-19 17:16:20|19529.5|19439.5|19534.8|19444.8|19534.8|19444.8|19526.7|19436.7|28
1655658990000|2022-06-19 17:16:30|19531.2|19441.2|19523.6|19433.6|19531.2|19441.2|19520.9|19430.9|33
1655659000000|2022-06-19 17:16:40|19524.1|19434.1|19519.9|19429.9|19524.3|19434.3|19519.7|19429.7|28
1655659010000|2022-06-19 17:16:50|19520.1|19430.1|19531.2|19441.2|19531.6|19441.6|19516.9|19426.9|32
1655659020000|2022-06-19 17:17:00|19531.5|19441.5|19529.4|19439.4|19536.3|19446.3|19528.7|19438.7|33
1655659030000|2022-06-19 17:17:10|19529.2|19439.2|19533.4|19443.4|19534.5|19444.5|19527|19437|32
1655659040000|2022-06-19 17:17:20|19533.2|19443.2|19516.5|19426.5|19533.2|19443.2|19515.3|19425.3|35
1655659050000|2022-06-19 17:17:30|19516.8|19426.8|19511|19421|19517.5|19427.5|19506.5|19416.5|37
1655659060000|2022-06-19 17:17:40|19510.2|19420.2|19511.6|19421.6|19514|19424|19507.6|19417.6|32
1655659070000|2022-06-19 17:17:50|19511.7|19421.7|19503.9|19413.9|19511.7|19421.7|19503.9|19413.9|30
1655659080000|2022-06-19 17:18:00|19503.8|19413.8|19482.7|19392.7|19505.1|19415.1|19481.4|19391.4|32
1655659090000|2022-06-19 17:18:10|19480.9|19390.9|19473.4|19383.4|19483.7|19393.7|19473.4|19383.4|33
1655659100000|2022-06-19 17:18:20|19473.9|19383.9|19453.3|19363.3|19475.4|19385.4|19447.6|19357.6|37
1655659110000|2022-06-19 17:18:30|19453.6|19363.6|19448.6|19358.6|19457|19367|19444.9|19354.9|39
1655659120000|2022-06-19 17:18:40|19448.9|19358.9|19460.5|19370.5|19460.5|19370.5|19445.6|19355.6|36
1655659130000|2022-06-19 17:18:50|19459.7|19369.7|19481.2|19391.2|19484.7|19394.7|19459.5|19369.5|33
1655659140000|2022-06-19 17:19:00|19480.9|19390.9|19480.8|19390.8|19482.6|19392.6|19471.7|19381.7|35
1655659150000|2022-06-19 17:19:10|19480.7|19390.7|19496.1|19406.1|19501.4|19411.4|19480.1|19390.1|33
1655659160000|2022-06-19 17:19:20|19495.9|19405.9|19493.5|19403.5|19497.2|19407.2|19490.3|19400.3|30
1655659170000|2022-06-19 17:19:30|19493.4|19403.4|19486.2|19396.2|19500.4|19410.4|19486.2|19396.2|31
1655659180000|2022-06-19 17:19:40|19485.9|19395.9|19484.9|19394.9|19489.8|19399.8|19484.9|19394.9|27
1655659190000|2022-06-19 17:19:50|19484.4|19394.4|19486.2|19396.2|19487.1|19397.1|19484.4|19394.4|18
1655659200000|2022-06-19 17:20:00|19486.5|19396.5|19489.2|19399.2|19493.2|19403.2|19485.5|19395.5|27
1655659210000|2022-06-19 17:20:10|19489.1|19399.1|19485.8|19395.8|19492.6|19402.6|19485.8|19395.8|29
1655659220000|2022-06-19 17:20:20|19488.6|19398.6|19497.6|19407.6|19499.2|19409.2|19488.6|19398.6|29
1655659230000|2022-06-19 17:20:30|19497.7|19407.7|19529.5|19439.5|19529.9|19439.9|19497.6|19407.6|31
1655659240000|2022-06-19 17:20:40|19530.2|19440.2|19533.3|19443.3|19540.7|19450.7|19529.3|19439.3|37
1655659250000|2022-06-19 17:20:50|19533|19443|19540.1|19450.1|19540.1|19450.1|19533|19443|37
1655659260000|2022-06-19 17:21:00|19539.9|19449.9|19552.6|19462.6|19554.9|19464.9|19539.3|19449.3|38
1655659270000|2022-06-19 17:21:10|19551.1|19461.1|19545.4|19455.4|19551.7|19461.7|19538.4|19448.4|34
1655659280000|2022-06-19 17:21:20|19545.5|19455.5|19550.1|19460.1|19552.8|19462.8|19544.7|19454.7|36
1655659290000|2022-06-19 17:21:30|19552.2|19462.2|19533.5|19443.5|19552.3|19462.3|19532.1|19442.1|27
1655659300000|2022-06-19 17:21:40|19533.1|19443.1|19514.7|19424.7|19533.4|19443.4|19513.2|19423.2|34
1655659310000|2022-06-19 17:21:50|19513.1|19423.1|19496.9|19406.9|19513.2|19423.2|19496.9|19406.9|33
1655659320000|2022-06-19 17:22:00|19497.3|19407.3|19482.7|19392.7|19500.5|19410.5|19482|19392|36
1655659330000|2022-06-19 17:22:10|19483.9|19393.9|19491.2|19401.2|19491.4|19401.4|19478.9|19388.9|30
1655659340000|2022-06-19 17:22:20|19491|19401|19490.6|19400.6|19493.8|19403.8|19484.6|19394.6|35
1655659350000|2022-06-19 17:22:30|19490.5|19400.5|19487|19397|19491.2|19401.2|19487|19397|22
1655659360000|2022-06-19 17:22:40|19488.5|19398.5|19480|19390|19488.5|19398.5|19479.4|19389.4|29
1655659370000|2022-06-19 17:22:50|19480.9|19390.9|19480.4|19390.4|19484.1|19394.1|19477.9|19387.9|29
1655659380000|2022-06-19 17:23:00|19479.2|19389.2|19488.1|19398.1|19488.1|19398.1|19475|19385|32
1655659390000|2022-06-19 17:23:10|19488.9|19398.9|19506.1|19416.1|19506.1|19416.1|19488.9|19398.9|28
1655659400000|2022-06-19 17:23:20|19505.6|19415.6|19500.7|19410.7|19506|19416|19500.7|19410.7|28
1655659410000|2022-06-19 17:23:30|19500.5|19410.5|19508.4|19418.4|19508.6|19418.6|19496.1|19406.1|29
1655659420000|2022-06-19 17:23:40|19508.7|19418.7|19508.1|19418.1|19510.2|19420.2|19508.1|19418.1|17
1655659430000|2022-06-19 17:23:50|19508.5|19418.5|19500.1|19410.1|19509.7|19419.7|19499.2|19409.2|30
1655659440000|2022-06-19 17:24:00|19500.9|19410.9|19508.3|19418.3|19509.4|19419.4|19498.9|19408.9|29
1655659450000|2022-06-19 17:24:10|19508.6|19418.6|19508.5|19418.5|19510.7|19420.7|19507.2|19417.2|22
1655659460000|2022-06-19 17:24:20|19508.6|19418.6|19518|19428|19521.8|19431.8|19508.3|19418.3|26
1655659470000|2022-06-19 17:24:30|19517.4|19427.4|19512.9|19422.9|19522.6|19432.6|19512.7|19422.7|29
1655659480000|2022-06-19 17:24:40|19512.8|19422.8|19519.4|19429.4|19519.4|19429.4|19512.7|19422.7|25
1655659490000|2022-06-19 17:24:50|19520.2|19430.2|19514.8|19424.8|19520.2|19430.2|19513.6|19423.6|24
1655659500000|2022-06-19 17:25:00|19515.3|19425.3|19524|19434|19526.9|19436.9|19513.6|19423.6|27
1655659510000|2022-06-19 17:25:10|19522.1|19432.1|19520.3|19430.3|19522.8|19432.8|19519|19429|29
1655659520000|2022-06-19 17:25:20|19520.8|19430.8|19526.9|19436.9|19526.9|19436.9|19520.8|19430.8|21
1655659530000|2022-06-19 17:25:30|19526.8|19436.8|19524.4|19434.4|19526.8|19436.8|19523.1|19433.1|20
1655659540000|2022-06-19 17:25:40|19524.5|19434.5|19523.6|19433.6|19528.6|19438.6|19523.4|19433.4|26
1655659550000|2022-06-19 17:25:50|19523.3|19433.3|19525.9|19435.9|19527.6|19437.6|19523.2|19433.2|27
1655659560000|2022-06-19 17:26:00|19525.8|19435.8|19527.4|19437.4|19527.6|19437.6|19523.6|19433.6|25
1655659570000|2022-06-19 17:26:10|19519.8|19429.8|19519.9|19429.9|19520.9|19430.9|19516.3|19426.3|25
1655659580000|2022-06-19 17:26:20|19519.8|19429.8|19519.5|19429.5|19520.4|19430.4|19516.7|19426.7|23
1655659590000|2022-06-19 17:26:30|19519.6|19429.6|19517.7|19427.7|19519.6|19429.6|19517.3|19427.3|14
1655659600000|2022-06-19 17:26:40|19517.8|19427.8|19522.4|19432.4|19522.4|19432.4|19517.7|19427.7|15
1655659610000|2022-06-19 17:26:50|19520.4|19430.4|19526.9|19436.9|19527.1|19437.1|19519|19429|32
1655659620000|2022-06-19 17:27:00|19526.7|19436.7|19525.9|19435.9|19527|19437|19524.2|19434.2|24
1655659630000|2022-06-19 17:27:10|19524.7|19434.7|19537.7|19447.7|19537.7|19447.7|19524.2|19434.2|25
1655659640000|2022-06-19 17:27:20|19540.2|19450.2|19550.4|19460.4|19550.4|19460.4|19540.1|19450.1|34
1655659650000|2022-06-19 17:27:30|19550.8|19460.8|19562.5|19472.5|19571.6|19481.6|19550.8|19460.8|35
1655659660000|2022-06-19 17:27:40|19562.3|19472.3|19546.7|19456.7|19563.7|19473.7|19546.7|19456.7|36
1655659670000|2022-06-19 17:27:50|19547|19457|19546.3|19456.3|19551.7|19461.7|19544.5|19454.5|27
1655659680000|2022-06-19 17:28:00|19547|19457|19528|19438|19547.3|19457.3|19526.3|19436.3|28
1655659690000|2022-06-19 17:28:10|19527.9|19437.9|19542.6|19452.6|19546.7|19456.7|19525.9|19435.9|34
1655659700000|2022-06-19 17:28:20|19542.1|19452.1|19550.8|19460.8|19555.4|19465.4|19540.9|19450.9|31
1655659710000|2022-06-19 17:28:30|19550.9|19460.9|19564.5|19474.5|19564.8|19474.8|19548.5|19458.5|29
1655659720000|2022-06-19 17:28:40|19564.6|19474.6|19559.1|19469.1|19564.7|19474.7|19559.1|19469.1|30
1655659730000|2022-06-19 17:28:50|19559.6|19469.6|19559.2|19469.2|19563.2|19473.2|19558.8|19468.8|23
1655659740000|2022-06-19 17:29:00|19559|19469|19558.1|19468.1|19560.5|19470.5|19556.9|19466.9|30
1655659750000|2022-06-19 17:29:10|19552.2|19462.2|19542.7|19452.7|19552.2|19462.2|19542.7|19452.7|30
1655659760000|2022-06-19 17:29:20|19542.4|19452.4|19560.2|19470.2|19560.2|19470.2|19540.9|19450.9|29
1655659770000|2022-06-19 17:29:30|19560.4|19470.4|19560.1|19470.1|19564|19474|19559.1|19469.1|25
1655659780000|2022-06-19 17:29:40|19560|19470|19561.8|19471.8|19564.2|19474.2|19560|19470|26
1655659790000|2022-06-19 17:29:50|19561.1|19471.1|19558.1|19468.1|19561.2|19471.2|19557.1|19467.1|18
1655659800000|2022-06-19 17:30:00|19558|19468|19553.8|19463.8|19559|19469|19552.4|19462.4|22
1655659810000|2022-06-19 17:30:10|19553.7|19463.7|19539.9|19449.9|19554.1|19464.1|19538.7|19448.7|22
1655659820000|2022-06-19 17:30:20|19539|19449|19536.3|19446.3|19539.4|19449.4|19536.2|19446.2|19
1655659830000|2022-06-19 17:30:30|19537.8|19447.8|19569.2|19479.2|19569.5|19479.5|19537.8|19447.8|34
1655659840000|2022-06-19 17:30:40|19567.2|19477.2|19586.4|19496.4|19597.2|19507.2|19566.4|19476.4|39
1655659850000|2022-06-19 17:30:50|19585.4|19495.4|19586.2|19496.2|19586.2|19496.2|19572.7|19482.7|36
1655659860000|2022-06-19 17:31:00|19586.1|19496.1|19594.5|19504.5|19598.8|19508.8|19580.8|19490.8|35
1655659870000|2022-06-19 17:31:10|19595.2|19505.2|19597.3|19507.3|19597.3|19507.3|19589.2|19499.2|35
1655659880000|2022-06-19 17:31:20|19595.4|19505.4|19580.8|19490.8|19598.3|19508.3|19579.6|19489.6|32
1655659890000|2022-06-19 17:31:30|19582.9|19492.9|19562.5|19472.5|19582.9|19492.9|19560.2|19470.2|33
1655659900000|2022-06-19 17:31:40|19560.7|19470.7|19563.6|19473.6|19565|19475|19560.7|19470.7|31
1655659910000|2022-06-19 17:31:50|19563.8|19473.8|19559.9|19469.9|19565.1|19475.1|19559.9|19469.9|26
1655659920000|2022-06-19 17:32:00|19560.1|19470.1|19546.8|19456.8|19560.8|19470.8|19546.4|19456.4|30
1655659930000|2022-06-19 17:32:10|19547.1|19457.1|19527.3|19437.3|19547.3|19457.3|19526.2|19436.2|37
1655659940000|2022-06-19 17:32:20|19525.7|19435.7|19505.3|19415.3|19527.5|19437.5|19505.3|19415.3|39
1655659950000|2022-06-19 17:32:30|19505.2|19415.2|19517.5|19427.5|19517.5|19427.5|19504.1|19414.1|29
1655659960000|2022-06-19 17:32:40|19517.9|19427.9|19520.1|19430.1|19520.4|19430.4|19510.8|19420.8|30
1655659970000|2022-06-19 17:32:50|19520.2|19430.2|19511.3|19421.3|19525.2|19435.2|19511.3|19421.3|33
1655659980000|2022-06-19 17:33:00|19511.9|19421.9|19509.3|19419.3|19515.7|19425.7|19509|19419|32
1655659990000|2022-06-19 17:33:10|19509|19419|19511.2|19421.2|19511.8|19421.8|19508.6|19418.6|22
1655660000000|2022-06-19 17:33:20|19510.9|19420.9|19508|19418|19512.2|19422.2|19501.6|19411.6|26
1655660010000|2022-06-19 17:33:30|19509.4|19419.4|19507.3|19417.3|19513.8|19423.8|19506.6|19416.6|35
1655660020000|2022-06-19 17:33:40|19507.2|19417.2|19511.9|19421.9|19513.3|19423.3|19507.1|19417.1|23
1655660030000|2022-06-19 17:33:50|19511.7|19421.7|19518.7|19428.7|19518.7|19428.7|19511.4|19421.4|26
1655660040000|2022-06-19 17:34:00|19518.4|19428.4|19505.8|19415.8|19524.2|19434.2|19505.8|19415.8|33
1655660050000|2022-06-19 17:34:10|19506|19416|19479.4|19389.4|19506|19416|19475.7|19385.7|39
1655660060000|2022-06-19 17:34:20|19478.6|19388.6|19461.3|19371.3|19478.8|19388.8|19461.3|19371.3|35
1655660070000|2022-06-19 17:34:30|19462.8|19372.8|19463|19373|19464.2|19374.2|19457.1|19367.1|32
1655660080000|2022-06-19 17:34:40|19464.2|19374.2|19467.9|19377.9|19468|19378|19459.4|19369.4|37
1655660090000|2022-06-19 17:34:50|19468.4|19378.4|19472.4|19382.4|19475.6|19385.6|19468.4|19378.4|28
1655660100000|2022-06-19 17:35:00|19472.9|19382.9|19471.4|19381.4|19473.9|19383.9|19467.8|19377.8|34
1655660110000|2022-06-19 17:35:10|19471.6|19381.6|19469.2|19379.2|19474.9|19384.9|19468.9|19378.9|28
1655660120000|2022-06-19 17:35:20|19469.3|19379.3|19486.4|19396.4|19486.5|19396.5|19469.1|19379.1|20
1655660130000|2022-06-19 17:35:30|19486.5|19396.5|19483.3|19393.3|19492.9|19402.9|19483.3|19393.3|29
1655660140000|2022-06-19 17:35:40|19484.3|19394.3|19478.9|19388.9|19484.4|19394.4|19473.9|19383.9|35
1655660150000|2022-06-19 17:35:50|19476.6|19386.6|19478.5|19388.5|19478.5|19388.5|19473.8|19383.8|33
1655660160000|2022-06-19 17:36:00|19484.1|19394.1|19471.6|19381.6|19486.2|19396.2|19471.3|19381.3|28
1655660170000|2022-06-19 17:36:10|19472.1|19382.1|19466.8|19376.8|19472.1|19382.1|19457.9|19367.9|32
1655660180000|2022-06-19 17:36:20|19465.9|19375.9|19478.9|19388.9|19479.3|19389.3|19465.7|19375.7|31
1655660190000|2022-06-19 17:36:30|19479.1|19389.1|19477.8|19387.8|19479.6|19389.6|19477.8|19387.8|25
1655660200000|2022-06-19 17:36:40|19477.9|19387.9|19472.5|19382.5|19478.2|19388.2|19472.5|19382.5|13
1655660210000|2022-06-19 17:36:50|19473.4|19383.4|19479.8|19389.8|19479.9|19389.9|19471|19381|29
1655660220000|2022-06-19 17:37:00|19479.5|19389.5|19479.1|19389.1|19481.6|19391.6|19479|19389|26
1655660230000|2022-06-19 17:37:10|19479.4|19389.4|19476.1|19386.1|19479.4|19389.4|19475.7|19385.7|13
1655660240000|2022-06-19 17:37:20|19475.8|19385.8|19476.3|19386.3|19476.4|19386.4|19475.5|19385.5|21
1655660250000|2022-06-19 17:37:30|19476.2|19386.2|19494.2|19404.2|19494.8|19404.8|19474.5|19384.5|34
1655660260000|2022-06-19 17:37:40|19494.3|19404.3|19490.7|19400.7|19494.3|19404.3|19487.9|19397.9|22
1655660270000|2022-06-19 17:37:50|19492|19402|19482.7|19392.7|19496.1|19406.1|19482|19392|30
1655660280000|2022-06-19 17:38:00|19482.4|19392.4|19492.6|19402.6|19492.6|19402.6|19482.2|19392.2|31
1655660290000|2022-06-19 17:38:10|19494.3|19404.3|19519.9|19429.9|19519.9|19429.9|19493.2|19403.2|37
1655660300000|2022-06-19 17:38:20|19520|19430|19510.3|19420.3|19520|19430|19507.3|19417.3|32
1655660310000|2022-06-19 17:38:30|19510.7|19420.7|19509.5|19419.5|19511.6|19421.6|19504.1|19414.1|32
1655660320000|2022-06-19 17:38:40|19510|19420|19498.4|19408.4|19510.4|19420.4|19497.2|19407.2|31
1655660330000|2022-06-19 17:38:50|19496.8|19406.8|19505.8|19415.8|19505.8|19415.8|19496.4|19406.4|22
1655660340000|2022-06-19 17:39:00|19505.6|19415.6|19502.5|19412.5|19507|19417|19501.3|19411.3|33
1655660350000|2022-06-19 17:39:10|19503.9|19413.9|19507.2|19417.2|19507.8|19417.8|19503.9|19413.9|22
1655660360000|2022-06-19 17:39:20|19510.7|19420.7|19520.7|19430.7|19520.7|19430.7|19510.7|19420.7|32
1655660370000|2022-06-19 17:39:30|19520.6|19430.6|19516.9|19426.9|19520.9|19430.9|19516.5|19426.5|24
1655660380000|2022-06-19 17:39:40|19517.6|19427.6|19522.2|19432.2|19525.2|19435.2|19517|19427|31
1655660390000|2022-06-19 17:39:50|19520.7|19430.7|19516.5|19426.5|19521.7|19431.7|19510.4|19420.4|33
1655660400000|2022-06-19 17:40:00|19516.7|19426.7|19524.3|19434.3|19525.5|19435.5|19516.7|19426.7|28
1655660410000|2022-06-19 17:40:10|19524.7|19434.7|19518.4|19428.4|19526.8|19436.8|19518.3|19428.3|25
1655660420000|2022-06-19 17:40:20|19518.7|19428.7|19523.6|19433.6|19524.6|19434.6|19518|19428|25
1655660430000|2022-06-19 17:40:30|19523.8|19433.8|19524|19434|19526.5|19436.5|19523.8|19433.8|15
1655660440000|2022-06-19 17:40:40|19524.1|19434.1|19523.5|19433.5|19524.5|19434.5|19522.3|19432.3|18
1655660450000|2022-06-19 17:40:50|19522.5|19432.5|19533|19443|19533|19443|19522.5|19432.5|26
1655660460000|2022-06-19 17:41:00|19534.1|19444.1|19533.3|19443.3|19535.3|19445.3|19531.6|19441.6|27
1655660470000|2022-06-19 17:41:10|19533.9|19443.9|19529.1|19439.1|19534.5|19444.5|19529.1|19439.1|31
1655660480000|2022-06-19 17:41:20|19528.7|19438.7|19525.5|19435.5|19528.7|19438.7|19517.8|19427.8|27
1655660490000|2022-06-19 17:41:30|19525.4|19435.4|19521.2|19431.2|19525.9|19435.9|19521|19431|20
1655660500000|2022-06-19 17:41:40|19518.4|19428.4|19522.3|19432.3|19522.3|19432.3|19517.7|19427.7|24
1655660510000|2022-06-19 17:41:50|19522.4|19432.4|19522.3|19432.3|19529.1|19439.1|19522.3|19432.3|29
1655660520000|2022-06-19 17:42:00|19521.2|19431.2|19513|19423|19521.2|19431.2|19508.2|19418.2|31
1655660530000|2022-06-19 17:42:10|19511.6|19421.6|19506.1|19416.1|19511.6|19421.6|19506|19416|25
1655660540000|2022-06-19 17:42:20|19505.8|19415.8|19503.6|19413.6|19507.9|19417.9|19503.1|19413.1|20
1655660550000|2022-06-19 17:42:30|19503.5|19413.5|19495|19405|19507.8|19417.8|19494.8|19404.8|27
1655660560000|2022-06-19 17:42:40|19494.4|19404.4|19502.8|19412.8|19504.4|19414.4|19494.4|19404.4|27
1655660570000|2022-06-19 17:42:50|19504.2|19414.2|19505|19415|19506.2|19416.2|19504.2|19414.2|16
1655660580000|2022-06-19 17:43:00|19506|19416|19536|19446|19536.3|19446.3|19506|19416|36
1655660590000|2022-06-19 17:43:10|19536.2|19446.2|19534.6|19444.6|19544.3|19454.3|19525.4|19435.4|34
1655660600000|2022-06-19 17:43:20|19532|19442|19521.5|19431.5|19532|19442|19520.5|19430.5|32
1655660610000|2022-06-19 17:43:30|19522.2|19432.2|19517.5|19427.5|19522.6|19432.6|19515.3|19425.3|28
1655660620000|2022-06-19 17:43:40|19520.8|19430.8|19529.5|19439.5|19535|19445|19520.8|19430.8|34
1655660630000|2022-06-19 17:43:50|19532.4|19442.4|19528.1|19438.1|19532.7|19442.7|19526.3|19436.3|25
1655660640000|2022-06-19 17:44:00|19528.5|19438.5|19538.2|19448.2|19538.4|19448.4|19528.5|19438.5|28
1655660650000|2022-06-19 17:44:10|19538.8|19448.8|19540.4|19450.4|19543.3|19453.3|19538.4|19448.4|31
1655660660000|2022-06-19 17:44:20|19541.2|19451.2|19542.9|19452.9|19544.4|19454.4|19537|19447|31
1655660670000|2022-06-19 17:44:30|19543|19453|19537.5|19447.5|19544.3|19454.3|19532.5|19442.5|37
1655660680000|2022-06-19 17:44:40|19536.7|19446.7|19537.6|19447.6|19541.1|19451.1|19536.7|19446.7|19
1655660690000|2022-06-19 17:44:50|19537.5|19447.5|19540.4|19450.4|19541.1|19451.1|19537.5|19447.5|22
1655660700000|2022-06-19 17:45:00|19540.2|19450.2|19548.1|19458.1|19549|19459|19535.3|19445.3|36
1655660710000|2022-06-19 17:45:10|19548.2|19458.2|19539.9|19449.9|19549|19459|19539.4|19449.4|30
1655660720000|2022-06-19 17:45:20|19540.5|19450.5|19521.6|19431.6|19541|19451|19521.6|19431.6|37
1655660730000|2022-06-19 17:45:30|19521.8|19431.8|19495.8|19405.8|19521.8|19431.8|19492.7|19402.7|34
1655660740000|2022-06-19 17:45:40|19495.2|19405.2|19492.8|19402.8|19496.7|19406.7|19492.5|19402.5|32
1655660750000|2022-06-19 17:45:50|19493.1|19403.1|19488.6|19398.6|19494.1|19404.1|19487.5|19397.5|30
1655660760000|2022-06-19 17:46:00|19488.5|19398.5|19491.3|19401.3|19491.9|19401.9|19483.2|19393.2|36
1655660770000|2022-06-19 17:46:10|19492.7|19402.7|19498.7|19408.7|19501.1|19411.1|19492|19402|36
1655660780000|2022-06-19 17:46:20|19497.2|19407.2|19490.3|19400.3|19497.3|19407.3|19490.2|19400.2|28
1655660790000|2022-06-19 17:46:30|19490.4|19400.4|19485.3|19395.3|19491.7|19401.7|19485.3|19395.3|32
1655660800000|2022-06-19 17:46:40|19484.7|19394.7|19491|19401|19491|19401|19473|19383|36
1655660810000|2022-06-19 17:46:50|19492.5|19402.5|19511.7|19421.7|19513.8|19423.8|19492.5|19402.5|38
1655660820000|2022-06-19 17:47:00|19511.9|19421.9|19508.2|19418.2|19511.9|19421.9|19503.9|19413.9|34
1655660830000|2022-06-19 17:47:10|19508.4|19418.4|19499.6|19409.6|19508.4|19418.4|19496.7|19406.7|34
1655660840000|2022-06-19 17:47:20|19498.4|19408.4|19494.5|19404.5|19498.4|19408.4|19492.1|19402.1|33
1655660850000|2022-06-19 17:47:30|19493.8|19403.8|19500.9|19410.9|19503|19413|19491.9|19401.9|29
1655660860000|2022-06-19 17:47:40|19501.4|19411.4|19512.2|19422.2|19512.2|19422.2|19495|19405|34
1655660870000|2022-06-19 17:47:50|19512.3|19422.3|19513.3|19423.3|19513.3|19423.3|19508.2|19418.2|32
1655660880000|2022-06-19 17:48:00|19513.2|19423.2|19511.5|19421.5|19513.5|19423.5|19509.2|19419.2|27
1655660890000|2022-06-19 17:48:10|19512.1|19422.1|19519.4|19429.4|19519.4|19429.4|19510.8|19420.8|25
1655660900000|2022-06-19 17:48:20|19520.2|19430.2|19533.7|19443.7|19536.4|19446.4|19520.2|19430.2|30
1655660910000|2022-06-19 17:48:30|19533.8|19443.8|19511.4|19421.4|19533.8|19443.8|19511.4|19421.4|29
1655660920000|2022-06-19 17:48:40|19511.8|19421.8|19501.4|19411.4|19511.8|19421.8|19501|19411|35
1655660930000|2022-06-19 17:48:50|19499.3|19409.3|19499.4|19409.4|19506.8|19416.8|19499.3|19409.3|25
1655660940000|2022-06-19 17:49:00|19497|19407|19496|19406|19498.9|19408.9|19495.8|19405.8|33
1655660950000|2022-06-19 17:49:10|19496.8|19406.8|19497.6|19407.6|19510.1|19420.1|19496.4|19406.4|30
1655660960000|2022-06-19 17:49:20|19497.7|19407.7|19488.7|19398.7|19499.9|19409.9|19487.8|19397.8|28
1655660970000|2022-06-19 17:49:30|19488.1|19398.1|19489.3|19399.3|19491.3|19401.3|19487.9|19397.9|30
1655660980000|2022-06-19 17:49:40|19489|19399|19484.9|19394.9|19489.1|19399.1|19484.1|19394.1|32
1655660990000|2022-06-19 17:49:50|19486.6|19396.6|19487.2|19397.2|19488.2|19398.2|19484.1|19394.1|30
1655661000000|2022-06-19 17:50:00|19487.4|19397.4|19483.9|19393.9|19489.7|19399.7|19483.9|19393.9|34
1655661010000|2022-06-19 17:50:10|19483.4|19393.4|19482.6|19392.6|19484.2|19394.2|19482.1|19392.1|30
1655661020000|2022-06-19 17:50:20|19482.4|19392.4|19469.9|19379.9|19482.4|19392.4|19469.9|19379.9|35
1655661030000|2022-06-19 17:50:30|19465.1|19375.1|19469.6|19379.6|19469.6|19379.6|19459.6|19369.6|32
1655661040000|2022-06-19 17:50:40|19468.9|19378.9|19462.2|19372.2|19471.5|19381.5|19462.2|19372.2|30
1655661050000|2022-06-19 17:50:50|19462.4|19372.4|19472.9|19382.9|19473.3|19383.3|19459.9|19369.9|36
1655661060000|2022-06-19 17:51:00|19472.7|19382.7|19467.6|19377.6|19473.3|19383.3|19467.2|19377.2|36
1655661070000|2022-06-19 17:51:10|19464|19374|19463|19373|19464|19374|19461.9|19371.9|29
1655661080000|2022-06-19 17:51:20|19463.3|19373.3|19459.5|19369.5|19465.9|19375.9|19459.5|19369.5|38
1655661090000|2022-06-19 17:51:30|19459.7|19369.7|19469.1|19379.1|19470.6|19380.6|19459.7|19369.7|28
1655661100000|2022-06-19 17:51:40|19469.7|19379.7|19464.7|19374.7|19472|19382|19464.1|19374.1|26
1655661110000|2022-06-19 17:51:50|19465.5|19375.5|19462|19372|19467.8|19377.8|19461.2|19371.2|22
1655661120000|2022-06-19 17:52:00|19462.7|19372.7|19463.8|19373.8|19464.5|19374.5|19461.2|19371.2|29
1655661130000|2022-06-19 17:52:10|19464.1|19374.1|19459.2|19369.2|19464.5|19374.5|19459.2|19369.2|27
1655661140000|2022-06-19 17:52:20|19459.1|19369.1|19430.4|19340.4|19459.8|19369.8|19428.6|19338.6|35
1655661150000|2022-06-19 17:52:30|19430.1|19340.1|19444.1|19354.1|19444.9|19354.9|19426.8|19336.8|35
1655661160000|2022-06-19 17:52:40|19443.7|19353.7|19428.9|19338.9|19449.1|19359.1|19428.9|19338.9|37
1655661170000|2022-06-19 17:52:50|19429.8|19339.8|19432.9|19342.9|19433.1|19343.1|19426.4|19336.4|38
1655661180000|2022-06-19 17:53:00|19431.8|19341.8|19429.3|19339.3|19432.7|19342.7|19428.9|19338.9|33
1655661190000|2022-06-19 17:53:10|19429.5|19339.5|19446.3|19356.3|19446.4|19356.4|19429.5|19339.5|37
1655661200000|2022-06-19 17:53:20|19446.2|19356.2|19455.6|19365.6|19457.2|19367.2|19446.2|19356.2|32
1655661210000|2022-06-19 17:53:30|19455.2|19365.2|19456.9|19366.9|19458.1|19368.1|19454.5|19364.5|25
1655661220000|2022-06-19 17:53:40|19457.7|19367.7|19456.4|19366.4|19458|19368|19453.2|19363.2|30
1655661230000|2022-06-19 17:53:50|19456.6|19366.6|19455.5|19365.5|19458|19368|19453.9|19363.9|31
1655661240000|2022-06-19 17:54:00|19456.3|19366.3|19471.7|19381.7|19472.5|19382.5|19452|19362|36
1655661250000|2022-06-19 17:54:10|19471.6|19381.6|19472.4|19382.4|19472.7|19382.7|19471.4|19381.4|31
1655661260000|2022-06-19 17:54:20|19467.3|19377.3|19467.8|19377.8|19469.1|19379.1|19461.3|19371.3|34
1655661270000|2022-06-19 17:54:30|19468.2|19378.2|19469.4|19379.4|19470.1|19380.1|19466.9|19376.9|32
1655661280000|2022-06-19 17:54:40|19470.2|19380.2|19468.5|19378.5|19470.8|19380.8|19467.9|19377.9|28
1655661290000|2022-06-19 17:54:50|19468.9|19378.9|19470.3|19380.3|19475.7|19385.7|19468.3|19378.3|31
1655661300000|2022-06-19 17:55:00|19470.9|19380.9|19466.8|19376.8|19472.4|19382.4|19464.3|19374.3|31
1655661310000|2022-06-19 17:55:10|19466.5|19376.5|19481.1|19391.1|19482.1|19392.1|19466.2|19376.2|36
1655661320000|2022-06-19 17:55:20|19479.6|19389.6|19463.9|19373.9|19479.6|19389.6|19463.9|19373.9|22
1655661330000|2022-06-19 17:55:30|19464.2|19374.2|19458.3|19368.3|19464.8|19374.8|19458.3|19368.3|26
1655661340000|2022-06-19 17:55:40|19458.4|19368.4|19465.5|19375.5|19465.5|19375.5|19457.6|19367.6|32
1655661350000|2022-06-19 17:55:50|19466.8|19376.8|19471.5|19381.5|19476.6|19386.6|19466.8|19376.8|32
1655661360000|2022-06-19 17:56:00|19471.6|19381.6|19467.6|19377.6|19472.5|19382.5|19463.4|19373.4|32
1655661370000|2022-06-19 17:56:10|19467.5|19377.5|19453.8|19363.8|19469.8|19379.8|19453.8|19363.8|31
1655661380000|2022-06-19 17:56:20|19453.7|19363.7|19454.9|19364.9|19455.8|19365.8|19443.6|19353.6|26
1655661390000|2022-06-19 17:56:30|19454.6|19364.6|19446.5|19356.5|19455.2|19365.2|19445.4|19355.4|32
1655661400000|2022-06-19 17:56:40|19446.2|19356.2|19462.3|19372.3|19462.3|19372.3|19446.2|19356.2|33
1655661410000|2022-06-19 17:56:50|19461.7|19371.7|19473.8|19383.8|19474.1|19384.1|19461.7|19371.7|31
1655661420000|2022-06-19 17:57:00|19472|19382|19465|19375|19472.2|19382.2|19464.9|19374.9|27
1655661430000|2022-06-19 17:57:10|19465.1|19375.1|19466.1|19376.1|19467.2|19377.2|19464.9|19374.9|18
1655661440000|2022-06-19 17:57:20|19465.9|19375.9|19461.6|19371.6|19467.6|19377.6|19460.6|19370.6|24
1655661450000|2022-06-19 17:57:30|19461.7|19371.7|19457.5|19367.5|19462.3|19372.3|19456.2|19366.2|29
1655661460000|2022-06-19 17:57:40|19457.6|19367.6|19468.4|19378.4|19470.3|19380.3|19457.5|19367.5|26
1655661470000|2022-06-19 17:57:50|19468.5|19378.5|19472.2|19382.2|19472.7|19382.7|19468.5|19378.5|26
1655661480000|2022-06-19 17:58:00|19472.5|19382.5|19464.7|19374.7|19472.6|19382.6|19463.2|19373.2|31
1655661490000|2022-06-19 17:58:10|19464.4|19374.4|19470.9|19380.9|19471|19381|19463.7|19373.7|32
1655661500000|2022-06-19 17:58:20|19469.6|19379.6|19482|19392|19484.9|19394.9|19469.6|19379.6|34
1655661510000|2022-06-19 17:58:30|19480.8|19390.8|19485.5|19395.5|19486.3|19396.3|19478.8|19388.8|31
1655661520000|2022-06-19 17:58:40|19487.6|19397.6|19479.9|19389.9|19487.6|19397.6|19479.2|19389.2|36
1655661530000|2022-06-19 17:58:50|19480.1|19390.1|19472.2|19382.2|19481.9|19391.9|19471.6|19381.6|29
1655661540000|2022-06-19 17:59:00|19472.4|19382.4|19479.8|19389.8|19479.8|19389.8|19472.3|19382.3|27
1655661550000|2022-06-19 17:59:10|19480.1|19390.1|19488.1|19398.1|19488.1|19398.1|19480.1|19390.1|29
1655661560000|2022-06-19 17:59:20|19487.5|19397.5|19485.6|19395.6|19487.5|19397.5|19478.8|19388.8|37
1655661570000|2022-06-19 17:59:30|19485.4|19395.4|19483.1|19393.1|19485.5|19395.5|19482.4|19392.4|19
1655661580000|2022-06-19 17:59:40|19483.3|19393.3|19483.6|19393.6|19485.6|19395.6|19482.2|19392.2|30
1655661590000|2022-06-19 17:59:50|19483.7|19393.7|19484.7|19394.7|19485|19395|19482.6|19392.6|31
1655661600000|2022-06-19 18:00:00|19483.2|19393.2|19479.5|19389.5|19483.2|19393.2|19473.2|19383.2|33
1655661610000|2022-06-19 18:00:10|19481.6|19391.6|19488|19398|19488.1|19398.1|19479.9|19389.9|35
1655661620000|2022-06-19 18:00:20|19487.4|19397.4|19486.2|19396.2|19492.6|19402.6|19486.2|19396.2|27
1655661630000|2022-06-19 18:00:30|19485.8|19395.8|19491.5|19401.5|19491.7|19401.7|19485.8|19395.8|30
1655661640000|2022-06-19 18:00:40|19488.8|19398.8|19489.5|19399.5|19490|19400|19487.6|19397.6|22
1655661650000|2022-06-19 18:00:50|19488.9|19398.9|19491.7|19401.7|19491.7|19401.7|19488.9|19398.9|19
1655661660000|2022-06-19 18:01:00|19491.3|19401.3|19477.4|19387.4|19492.7|19402.7|19477.1|19387.1|31
1655661670000|2022-06-19 18:01:10|19478.8|19388.8|19482.4|19392.4|19482.4|19392.4|19478.4|19388.4|27
1655661680000|2022-06-19 18:01:20|19482.3|19392.3|19488.4|19398.4|19490.9|19400.9|19482.3|19392.3|24
1655661690000|2022-06-19 18:01:30|19488.7|19398.7|19496.5|19406.5|19497|19407|19487|19397|26
1655661700000|2022-06-19 18:01:40|19496.4|19406.4|19496|19406|19498.7|19408.7|19493.9|19403.9|36
1655661710000|2022-06-19 18:01:50|19495.4|19405.4|19482.8|19392.8|19497.5|19407.5|19482.2|19392.2|31
1655661720000|2022-06-19 18:02:00|19479.9|19389.9|19468.4|19378.4|19479.9|19389.9|19468.4|19378.4|30
1655661730000|2022-06-19 18:02:10|19464.7|19374.7|19464.4|19374.4|19468|19378|19463.2|19373.2|32
1655661740000|2022-06-19 18:02:20|19464.1|19374.1|19457.9|19367.9|19464.1|19374.1|19457.6|19367.6|28
1655661750000|2022-06-19 18:02:30|19458.4|19368.4|19470|19380|19474.9|19384.9|19457.1|19367.1|37
1655661760000|2022-06-19 18:02:40|19469.9|19379.9|19463.6|19373.6|19470.2|19380.2|19462.3|19372.3|31
1655661770000|2022-06-19 18:02:50|19463.4|19373.4|19459.2|19369.2|19464.2|19374.2|19459.2|19369.2|24
1655661780000|2022-06-19 18:03:00|19459.4|19369.4|19460.6|19370.6|19462.4|19372.4|19456|19366|30
1655661790000|2022-06-19 18:03:10|19460.5|19370.5|19451.1|19361.1|19460.5|19370.5|19450.4|19360.4|31
1655661800000|2022-06-19 18:03:20|19449.5|19359.5|19455.3|19365.3|19456.6|19366.6|19448.6|19358.6|23
1655661810000|2022-06-19 18:03:30|19454.8|19364.8|19453.9|19363.9|19458.2|19368.2|19452.7|19362.7|26
1655661820000|2022-06-19 18:03:40|19454.2|19364.2|19453.8|19363.8|19455.4|19365.4|19453.8|19363.8|17
1655661830000|2022-06-19 18:03:50|19454.1|19364.1|19455.6|19365.6|19456.4|19366.4|19453.8|19363.8|20
1655661840000|2022-06-19 18:04:00|19455.7|19365.7|19453.3|19363.3|19455.7|19365.7|19453|19363|19
1655661850000|2022-06-19 18:04:10|19453.2|19363.2|19462.1|19372.1|19463.8|19373.8|19453|19363|24
1655661860000|2022-06-19 18:04:20|19462.2|19372.2|19457.4|19367.4|19462.2|19372.2|19455.7|19365.7|26
1655661870000|2022-06-19 18:04:30|19459.3|19369.3|19453.3|19363.3|19459.3|19369.3|19453.2|19363.2|23
1655661880000|2022-06-19 18:04:40|19453.2|19363.2|19451.5|19361.5|19455.4|19365.4|19451.2|19361.2|25
1655661890000|2022-06-19 18:04:50|19451.6|19361.6|19450.7|19360.7|19452|19362|19450.4|19360.4|21
1655661900000|2022-06-19 18:05:00|19450.4|19360.4|19460.4|19370.4|19460.4|19370.4|19450.1|19360.1|26
1655661910000|2022-06-19 18:05:10|19460.5|19370.5|19480.8|19390.8|19483.6|19393.6|19460.5|19370.5|34
1655661920000|2022-06-19 18:05:20|19478.9|19388.9|19483.9|19393.9|19483.9|19393.9|19472.3|19382.3|35
1655661930000|2022-06-19 18:05:30|19484.9|19394.9|19484.7|19394.7|19487|19397|19484.4|19394.4|33
1655661940000|2022-06-19 18:05:40|19484.8|19394.8|19486.4|19396.4|19488|19398|19482.2|19392.2|28
1655661950000|2022-06-19 18:05:50|19486.7|19396.7|19489.9|19399.9|19497.4|19407.4|19486.7|19396.7|35
1655661960000|2022-06-19 18:06:00|19489.4|19399.4|19492.1|19402.1|19493.4|19403.4|19489.3|19399.3|33
1655661970000|2022-06-19 18:06:10|19493|19403|19509.9|19419.9|19509.9|19419.9|19491.6|19401.6|34
1655661980000|2022-06-19 18:06:20|19510.1|19420.1|19518.6|19428.6|19521.5|19431.5|19510.1|19420.1|36
1655661990000|2022-06-19 18:06:30|19518.7|19428.7|19510.8|19420.8|19520.4|19430.4|19509.6|19419.6|37
1655662000000|2022-06-19 18:06:40|19511.4|19421.4|19513.4|19423.4|19514.4|19424.4|19503.7|19413.7|37
1655662010000|2022-06-19 18:06:50|19513|19423|19504.7|19414.7|19513.8|19423.8|19503.2|19413.2|35
1655662020000|2022-06-19 18:07:00|19505.2|19415.2|19497.5|19407.5|19506.2|19416.2|19494.8|19404.8|30
1655662030000|2022-06-19 18:07:10|19497.9|19407.9|19496.7|19406.7|19499.3|19409.3|19495.1|19405.1|24
1655662040000|2022-06-19 18:07:20|19496.6|19406.6|19495.4|19405.4|19500.2|19410.2|19495.4|19405.4|17
1655662050000|2022-06-19 18:07:30|19496|19406|19497.3|19407.3|19497.9|19407.9|19496|19406|20
1655662060000|2022-06-19 18:07:40|19497.8|19407.8|19501.5|19411.5|19504.4|19414.4|19497.8|19407.8|33
1655662070000|2022-06-19 18:07:50|19501.2|19411.2|19495.3|19405.3|19501.2|19411.2|19492.8|19402.8|30
1655662080000|2022-06-19 18:08:00|19495.2|19405.2|19504.4|19414.4|19504.4|19414.4|19494.3|19404.3|31
1655662090000|2022-06-19 18:08:10|19504.8|19414.8|19521.9|19431.9|19521.9|19431.9|19504.8|19414.8|31
1655662100000|2022-06-19 18:08:20|19521.7|19431.7|19527.5|19437.5|19529.3|19439.3|19518.4|19428.4|28
1655662110000|2022-06-19 18:08:30|19527.2|19437.2|19528.3|19438.3|19528.3|19438.3|19526.3|19436.3|30
1655662120000|2022-06-19 18:08:40|19528.4|19438.4|19527|19437|19528.8|19438.8|19526.6|19436.6|25
1655662130000|2022-06-19 18:08:50|19526.9|19436.9|19525.9|19435.9|19527.3|19437.3|19519.5|19429.5|31
1655662140000|2022-06-19 18:09:00|19526.1|19436.1|19530.3|19440.3|19530.8|19440.8|19526.1|19436.1|29
1655662150000|2022-06-19 18:09:10|19530.7|19440.7|19538.5|19448.5|19538.5|19448.5|19526.8|19436.8|31
1655662160000|2022-06-19 18:09:20|19540.6|19450.6|19567.8|19477.8|19567.8|19477.8|19540.6|19450.6|37
1655662170000|2022-06-19 18:09:30|19567.9|19477.9|19572.9|19482.9|19582.8|19492.8|19567.9|19477.9|36
1655662180000|2022-06-19 18:09:40|19573.2|19483.2|19570.7|19480.7|19574.8|19484.8|19565.9|19475.9|39
1655662190000|2022-06-19 18:09:50|19571|19481|19569.7|19479.7|19579.1|19489.1|19567.5|19477.5|38
1655662200000|2022-06-19 18:10:00|19570.2|19480.2|19558.5|19468.5|19570.2|19480.2|19556.9|19466.9|36
1655662210000|2022-06-19 18:10:10|19558.4|19468.4|19564.7|19474.7|19573.7|19483.7|19557.9|19467.9|38
1655662220000|2022-06-19 18:10:20|19569.6|19479.6|19560.9|19470.9|19572|19482|19560.9|19470.9|35
1655662230000|2022-06-19 18:10:30|19561.4|19471.4|19575.1|19485.1|19576.7|19486.7|19560.8|19470.8|34
1655662240000|2022-06-19 18:10:40|19574.4|19484.4|19563.8|19473.8|19574.4|19484.4|19563.4|19473.4|33
1655662250000|2022-06-19 18:10:50|19563.4|19473.4|19550.6|19460.6|19563.4|19473.4|19550.6|19460.6|27
1655662260000|2022-06-19 18:11:00|19550.2|19460.2|19542.2|19452.2|19550.2|19460.2|19541.2|19451.2|33
1655662270000|2022-06-19 18:11:10|19542.3|19452.3|19545|19455|19549.6|19459.6|19542.3|19452.3|28
1655662280000|2022-06-19 18:11:20|19545.1|19455.1|19551.5|19461.5|19551.5|19461.5|19541.7|19451.7|31
1655662290000|2022-06-19 18:11:30|19551.4|19461.4|19571.2|19481.2|19576.3|19486.3|19551.4|19461.4|35
1655662300000|2022-06-19 18:11:40|19571|19481|19570|19480|19576.7|19486.7|19570|19480|32
1655662310000|2022-06-19 18:11:50|19568.6|19478.6|19569.4|19479.4|19569.7|19479.7|19568.3|19478.3|21
1655662320000|2022-06-19 18:12:00|19570.4|19480.4|19568.7|19478.7|19573.1|19483.1|19567.6|19477.6|31
1655662330000|2022-06-19 18:12:10|19568.2|19478.2|19567.3|19477.3|19568.2|19478.2|19566.9|19476.9|18
1655662340000|2022-06-19 18:12:20|19567.6|19477.6|19578.4|19488.4|19578.4|19488.4|19567.6|19477.6|31
1655662350000|2022-06-19 18:12:30|19579.1|19489.1|19586.3|19496.3|19587.8|19497.8|19579|19489|28
1655662360000|2022-06-19 18:12:40|19585.7|19495.7|19593.1|19503.1|19593.1|19503.1|19584.3|19494.3|27
1655662370000|2022-06-19 18:12:50|19596.1|19506.1|19603.5|19513.5|19607.4|19517.4|19595.4|19505.4|38
1655662380000|2022-06-19 18:13:00|19601|19511|19599.2|19509.2|19601.5|19511.5|19587.6|19497.6|36
1655662390000|2022-06-19 18:13:10|19600.1|19510.1|19622.7|19532.7|19624.7|19534.7|19600.1|19510.1|39
1655662400000|2022-06-19 18:13:20|19623.6|19533.6|19649.5|19559.5|19651.9|19561.9|19619.5|19529.5|39
1655662410000|2022-06-19 18:13:30|19648.9|19558.9|19633.5|19543.5|19650.4|19560.4|19621.9|19531.9|38
1655662420000|2022-06-19 18:13:40|19634.6|19544.6|19641.7|19551.7|19646.3|19556.3|19634.6|19544.6|37
1655662430000|2022-06-19 18:13:50|19641.5|19551.5|19644.4|19554.4|19644.6|19554.6|19640.9|19550.9|38
1655662440000|2022-06-19 18:14:00|19646|19556|19626.4|19536.4|19647.2|19557.2|19625.3|19535.3|36
1655662450000|2022-06-19 18:14:10|19625.3|19535.3|19615.2|19525.2|19625.3|19535.3|19614.6|19524.6|35
1655662460000|2022-06-19 18:14:20|19615.5|19525.5|19611.9|19521.9|19615.5|19525.5|19601.4|19511.4|39
1655662470000|2022-06-19 18:14:30|19611.8|19521.8|19595.2|19505.2|19611.8|19521.8|19594.4|19504.4|38
1655662480000|2022-06-19 18:14:40|19595.3|19505.3|19610|19520|19610.2|19520.2|19594.9|19504.9|32
1655662490000|2022-06-19 18:14:50|19608.6|19518.6|19617.9|19527.9|19618.8|19528.8|19604.2|19514.2|28
1655662500000|2022-06-19 18:15:00|19618|19528|19606.8|19516.8|19618|19528|19596.8|19506.8|32
1655662510000|2022-06-19 18:15:10|19607.6|19517.6|19630.3|19540.3|19632.9|19542.9|19607.6|19517.6|33
1655662520000|2022-06-19 18:15:20|19630|19540|19627.7|19537.7|19630.6|19540.6|19621|19531|29
1655662530000|2022-06-19 18:15:30|19628.7|19538.7|19638.6|19548.6|19645.1|19555.1|19628.7|19538.7|37
1655662540000|2022-06-19 18:15:40|19639.7|19549.7|19681|19591|19681|19591|19638.7|19548.7|37
1655662550000|2022-06-19 18:15:50|19680.9|19590.9|19740.4|19650.4|19761.3|19671.3|19680.9|19590.9|40
1655662560000|2022-06-19 18:16:00|19739.4|19649.4|19719.1|19629.1|19739.4|19649.4|19711.2|19621.2|38
1655662570000|2022-06-19 18:16:10|19717.9|19627.9|19721.4|19631.4|19728.6|19638.6|19703.2|19613.2|39
1655662580000|2022-06-19 18:16:20|19719.4|19629.4|19754.5|19664.5|19757.1|19667.1|19719.4|19629.4|39
1655662590000|2022-06-19 18:16:30|19758|19668|19731.5|19641.5|19762.5|19672.5|19727.4|19637.4|40
1655662600000|2022-06-19 18:16:40|19731.8|19641.8|19729.4|19639.4|19734.9|19644.9|19725.6|19635.6|37
1655662610000|2022-06-19 18:16:50|19729.5|19639.5|19739.4|19649.4|19744.1|19654.1|19722.6|19632.6|39
1655662620000|2022-06-19 18:17:00|19739.3|19649.3|19714.8|19624.8|19745.6|19655.6|19714.8|19624.8|37
1655662630000|2022-06-19 18:17:10|19713.1|19623.1|19704.9|19614.9|19718.6|19628.6|19704.7|19614.7|39
1655662640000|2022-06-19 18:17:20|19704.5|19614.5|19691|19601|19704.5|19614.5|19684.9|19594.9|40
1655662650000|2022-06-19 18:17:30|19691.9|19601.9|19714.6|19624.6|19723.8|19633.8|19691.9|19601.9|38
1655662660000|2022-06-19 18:17:40|19715.2|19625.2|19704.2|19614.2|19715.2|19625.2|19697.8|19607.8|36
1655662670000|2022-06-19 18:17:50|19704.1|19614.1|19701.3|19611.3|19716.1|19626.1|19700.8|19610.8|37
1655662680000|2022-06-19 18:18:00|19701.6|19611.6|19686.2|19596.2|19703.4|19613.4|19684.3|19594.3|40
1655662690000|2022-06-19 18:18:10|19685.2|19595.2|19688.6|19598.6|19688.6|19598.6|19672.9|19582.9|36
1655662700000|2022-06-19 18:18:20|19695|19605|19695.7|19605.7|19702.1|19612.1|19691.6|19601.6|34
1655662710000|2022-06-19 18:18:30|19696.3|19606.3|19690.2|19600.2|19696.8|19606.8|19680.9|19590.9|34
1655662720000|2022-06-19 18:18:40|19690.5|19600.5|19677.1|19587.1|19690.5|19600.5|19675.1|19585.1|36
1655662730000|2022-06-19 18:18:50|19677.3|19587.3|19672.5|19582.5|19681.2|19591.2|19671.9|19581.9|35
1655662740000|2022-06-19 18:19:00|19669.8|19579.8|19668.5|19578.5|19669.8|19579.8|19663.2|19573.2|32
1655662750000|2022-06-19 18:19:10|19672.9|19582.9|19665.3|19575.3|19676.1|19586.1|19664.6|19574.6|36
1655662760000|2022-06-19 18:19:20|19665.7|19575.7|19656.3|19566.3|19667.6|19577.6|19656.3|19566.3|39
1655662770000|2022-06-19 18:19:30|19656.2|19566.2|19646.1|19556.1|19656.2|19566.2|19637.7|19547.7|36
1655662780000|2022-06-19 18:19:40|19646|19556|19650.5|19560.5|19652.4|19562.4|19644.2|19554.2|34
1655662790000|2022-06-19 18:19:50|19649.4|19559.4|19657.8|19567.8|19658.6|19568.6|19649.1|19559.1|27
1655662800000|2022-06-19 18:20:00|19658.3|19568.3|19671|19581|19671|19581|19656.2|19566.2|30
1655662810000|2022-06-19 18:20:10|19670.5|19580.5|19664.1|19574.1|19670.5|19580.5|19657|19567|36
1655662820000|2022-06-19 18:20:20|19663.3|19573.3|19674.2|19584.2|19674.3|19584.3|19661.2|19571.2|37
1655662830000|2022-06-19 18:20:30|19674|19584|19671.9|19581.9|19683.3|19593.3|19669.2|19579.2|38
1655662840000|2022-06-19 18:20:40|19671.6|19581.6|19684.5|19594.5|19684.5|19594.5|19671.6|19581.6|29
1655662850000|2022-06-19 18:20:50|19684|19594|19687.8|19597.8|19688.1|19598.1|19683.5|19593.5|30
1655662860000|2022-06-19 18:21:00|19690|19600|19670.3|19580.3|19692.8|19602.8|19668.7|19578.7|38
1655662870000|2022-06-19 18:21:10|19669|19579|19664.3|19574.3|19670.1|19580.1|19660.5|19570.5|36
1655662880000|2022-06-19 18:21:20|19664.4|19574.4|19658|19568|19664.8|19574.8|19655.6|19565.6|24
1655662890000|2022-06-19 18:21:30|19658.3|19568.3|19642.2|19552.2|19658.3|19568.3|19642.2|19552.2|37
1655662900000|2022-06-19 18:21:40|19641.9|19551.9|19645.5|19555.5|19646.2|19556.2|19636|19546|35
1655662910000|2022-06-19 18:21:50|19646.1|19556.1|19643.1|19553.1|19646.5|19556.5|19638.8|19548.8|31
1655662920000|2022-06-19 18:22:00|19643.4|19553.4|19630.8|19540.8|19643.4|19553.4|19628.5|19538.5|39
1655662930000|2022-06-19 18:22:10|19629.7|19539.7|19639.6|19549.6|19642.1|19552.1|19629.5|19539.5|34
1655662940000|2022-06-19 18:22:20|19638.7|19548.7|19639.8|19549.8|19650.6|19560.6|19636.2|19546.2|37
1655662950000|2022-06-19 18:22:30|19639.7|19549.7|19629.8|19539.8|19640.8|19550.8|19628.6|19538.6|34
1655662960000|2022-06-19 18:22:40|19630.1|19540.1|19634.5|19544.5|19639.7|19549.7|19630.1|19540.1|33
1655662970000|2022-06-19 18:22:50|19635.4|19545.4|19638.6|19548.6|19638.9|19548.9|19630.4|19540.4|28
1655662980000|2022-06-19 18:23:00|19637.4|19547.4|19629.5|19539.5|19637.4|19547.4|19627.2|19537.2|30
1655662990000|2022-06-19 18:23:10|19631.3|19541.3|19640.2|19550.2|19640.2|19550.2|19629.4|19539.4|33
1655663000000|2022-06-19 18:23:20|19639.8|19549.8|19659.2|19569.2|19659.2|19569.2|19638.3|19548.3|38
1655663010000|2022-06-19 18:23:30|19659.4|19569.4|19653.9|19563.9|19662|19572|19653.2|19563.2|29
1655663020000|2022-06-19 18:23:40|19654.9|19564.9|19652.8|19562.8|19657.1|19567.1|19651.1|19561.1|27
1655663030000|2022-06-19 18:23:50|19653.4|19563.4|19650.9|19560.9|19654.6|19564.6|19641.7|19551.7|39
1655663040000|2022-06-19 18:24:00|19651.2|19561.2|19658.3|19568.3|19659.7|19569.7|19650.8|19560.8|32
1655663050000|2022-06-19 18:24:10|19658.6|19568.6|19656.1|19566.1|19658.6|19568.6|19651.5|19561.5|27
1655663060000|2022-06-19 18:24:20|19656.4|19566.4|19665.6|19575.6|19665.6|19575.6|19656.4|19566.4|30
1655663070000|2022-06-19 18:24:30|19666.3|19576.3|19673.2|19583.2|19677.8|19587.8|19666.3|19576.3|36
1655663080000|2022-06-19 18:24:40|19672.7|19582.7|19658.4|19568.4|19673.9|19583.9|19654.9|19564.9|33
1655663090000|2022-06-19 18:24:50|19657.4|19567.4|19656.1|19566.1|19657.9|19567.9|19655.1|19565.1|26
1655663100000|2022-06-19 18:25:00|19656.2|19566.2|19645.7|19555.7|19656.2|19566.2|19645.6|19555.6|29
1655663110000|2022-06-19 18:25:10|19644.9|19554.9|19636.7|19546.7|19645.5|19555.5|19636.6|19546.6|28
1655663120000|2022-06-19 18:25:20|19637.2|19547.2|19637.8|19547.8|19642.4|19552.4|19636.6|19546.6|27
1655663130000|2022-06-19 18:25:30|19637.3|19547.3|19639.7|19549.7|19640.1|19550.1|19637.3|19547.3|22
1655663140000|2022-06-19 18:25:40|19639.4|19549.4|19636.4|19546.4|19640.6|19550.6|19636.4|19546.4|29
1655663150000|2022-06-19 18:25:50|19637.3|19547.3|19641.2|19551.2|19643|19553|19635.1|19545.1|32
1655663160000|2022-06-19 18:26:00|19641.1|19551.1|19630.5|19540.5|19641.3|19551.3|19628.6|19538.6|31
1655663170000|2022-06-19 18:26:10|19630.1|19540.1|19612.3|19522.3|19631.3|19541.3|19611.6|19521.6|32
1655663180000|2022-06-19 18:26:20|19612.4|19522.4|19616.6|19526.6|19619|19529|19612.4|19522.4|27
1655663190000|2022-06-19 18:26:30|19616.7|19526.7|19609.2|19519.2|19616.7|19526.7|19607.8|19517.8|33
1655663200000|2022-06-19 18:26:40|19608.9|19518.9|19607.1|19517.1|19610.8|19520.8|19606.5|19516.5|29
1655663210000|2022-06-19 18:26:50|19605.9|19515.9|19606|19516|19610.3|19520.3|19603.6|19513.6|31
1655663220000|2022-06-19 18:27:00|19605|19515|19608.4|19518.4|19612.9|19522.9|19603.8|19513.8|30
1655663230000|2022-06-19 18:27:10|19607.3|19517.3|19613|19523|19613|19523|19607.3|19517.3|28
1655663240000|2022-06-19 18:27:20|19615.6|19525.6|19606.4|19516.4|19615.8|19525.8|19606.4|19516.4|33
1655663250000|2022-06-19 18:27:30|19606.3|19516.3|19614.6|19524.6|19614.7|19524.7|19606.3|19516.3|20
1655663260000|2022-06-19 18:27:40|19614.7|19524.7|19629.2|19539.2|19633|19543|19614.7|19524.7|29
1655663270000|2022-06-19 18:27:50|19629.4|19539.4|19623.1|19533.1|19629.4|19539.4|19621.3|19531.3|31
1655663280000|2022-06-19 18:28:00|19623.3|19533.3|19619.2|19529.2|19624.3|19534.3|19616.6|19526.6|32
1655663290000|2022-06-19 18:28:10|19617.9|19527.9|19623.1|19533.1|19625.1|19535.1|19616.5|19526.5|25
1655663300000|2022-06-19 18:28:20|19623.3|19533.3|19635.5|19545.5|19636.5|19546.5|19623.2|19533.2|31
1655663310000|2022-06-19 18:28:30|19637.1|19547.1|19633.3|19543.3|19647.1|19557.1|19633.3|19543.3|34
1655663320000|2022-06-19 18:28:40|19633.5|19543.5|19635.7|19545.7|19636|19546|19626.2|19536.2|34
1655663330000|2022-06-19 18:28:50|19635.8|19545.8|19647.4|19557.4|19648.2|19558.2|19635.8|19545.8|26
1655663340000|2022-06-19 18:29:00|19647.2|19557.2|19650|19560|19650|19560|19640.5|19550.5|34
1655663350000|2022-06-19 18:29:10|19650.4|19560.4|19652.1|19562.1|19656.7|19566.7|19650.4|19560.4|33
1655663360000|2022-06-19 18:29:20|19652.3|19562.3|19659.1|19569.1|19660.1|19570.1|19652.3|19562.3|22
1655663370000|2022-06-19 18:29:30|19659.4|19569.4|19660.6|19570.6|19662.6|19572.6|19658|19568|34
1655663380000|2022-06-19 18:29:40|19660.7|19570.7|19658.4|19568.4|19662.9|19572.9|19657.2|19567.2|34
1655663390000|2022-06-19 18:29:50|19659.2|19569.2|19658.8|19568.8|19659.3|19569.3|19656.5|19566.5|31
1655663400000|2022-06-19 18:30:00|19658.1|19568.1|19673.9|19583.9|19685.2|19595.2|19657.9|19567.9|35
1655663410000|2022-06-19 18:30:10|19672|19582|19652.4|19562.4|19672|19582|19652.4|19562.4|35
1655663420000|2022-06-19 18:30:20|19652.5|19562.5|19655.8|19565.8|19660.4|19570.4|19652.3|19562.3|31
1655663430000|2022-06-19 18:30:30|19655.5|19565.5|19658.7|19568.7|19660.1|19570.1|19655.5|19565.5|30
1655663440000|2022-06-19 18:30:40|19657.9|19567.9|19650.3|19560.3|19660.1|19570.1|19650.3|19560.3|32
1655663450000|2022-06-19 18:30:50|19650|19560|19637.4|19547.4|19653.5|19563.5|19636.2|19546.2|34
1655663460000|2022-06-19 18:31:00|19637.3|19547.3|19631.8|19541.8|19637.7|19547.7|19631.8|19541.8|34
1655663470000|2022-06-19 18:31:10|19631.4|19541.4|19627.1|19537.1|19631.4|19541.4|19624.6|19534.6|26
1655663480000|2022-06-19 18:31:20|19626.9|19536.9|19625.8|19535.8|19628.4|19538.4|19624.8|19534.8|30
1655663490000|2022-06-19 18:31:30|19625.7|19535.7|19634|19544|19634.8|19544.8|19625.7|19535.7|19
1655663500000|2022-06-19 18:31:40|19634.3|19544.3|19643.2|19553.2|19645.3|19555.3|19633.1|19543.1|34
1655663510000|2022-06-19 18:31:50|19642.9|19552.9|19649.2|19559.2|19650|19560|19642.9|19552.9|32
1655663520000|2022-06-19 18:32:00|19650.3|19560.3|19659.5|19569.5|19661.8|19571.8|19650.3|19560.3|34
1655663530000|2022-06-19 18:32:10|19659.4|19569.4|19638.9|19548.9|19659.4|19569.4|19638.9|19548.9|25
1655663540000|2022-06-19 18:32:20|19638.6|19548.6|19637.5|19547.5|19641.2|19551.2|19636.2|19546.2|26
1655663550000|2022-06-19 18:32:30|19637.7|19547.7|19641.3|19551.3|19644.3|19554.3|19635.6|19545.6|29
1655663560000|2022-06-19 18:32:40|19641|19551|19646.3|19556.3|19650.2|19560.2|19641|19551|34
1655663570000|2022-06-19 18:32:50|19645.9|19555.9|19644.1|19554.1|19648.3|19558.3|19644|19554|27
1655663580000|2022-06-19 18:33:00|19643.8|19553.8|19650|19560|19651.1|19561.1|19642.9|19552.9|28
1655663590000|2022-06-19 18:33:10|19650.1|19560.1|19644.7|19554.7|19650.1|19560.1|19644.4|19554.4|28
1655663600000|2022-06-19 18:33:20|19644.8|19554.8|19647.6|19557.6|19649.1|19559.1|19644.8|19554.8|19
1655663610000|2022-06-19 18:33:30|19647.5|19557.5|19648.7|19558.7|19648.7|19558.7|19646.7|19556.7|20
1655663620000|2022-06-19 18:33:40|19649.1|19559.1|19650.2|19560.2|19652.6|19562.6|19649.1|19559.1|27
1655663630000|2022-06-19 18:33:50|19650.1|19560.1|19658.1|19568.1|19658.1|19568.1|19650.1|19560.1|23
1655663640000|2022-06-19 18:34:00|19657.6|19567.6|19655.6|19565.6|19658|19568|19652|19562|31
1655663650000|2022-06-19 18:34:10|19655.5|19565.5|19656.9|19566.9|19657.5|19567.5|19652.7|19562.7|31
1655663660000|2022-06-19 18:34:20|19657.2|19567.2|19647.3|19557.3|19659|19569|19645|19555|35
1655663670000|2022-06-19 18:34:30|19647.1|19557.1|19658.4|19568.4|19661|19571|19647.1|19557.1|30
1655663680000|2022-06-19 18:34:40|19657.8|19567.8|19649|19559|19658.3|19568.3|19647.7|19557.7|35
1655663690000|2022-06-19 18:34:50|19650|19560|19656.3|19566.3|19659.1|19569.1|19650|19560|26
1655663700000|2022-06-19 18:35:00|19656.6|19566.6|19657.1|19567.1|19659.3|19569.3|19653|19563|28
1655663710000|2022-06-19 18:35:10|19655.7|19565.7|19656.3|19566.3|19658|19568|19651.8|19561.8|28
1655663720000|2022-06-19 18:35:20|19656.7|19566.7|19655.2|19565.2|19656.8|19566.8|19654.8|19564.8|15
1655663730000|2022-06-19 18:35:30|19655|19565|19668.7|19578.7|19668.7|19578.7|19655|19565|24
1655663740000|2022-06-19 18:35:40|19667.7|19577.7|19657|19567|19667.7|19577.7|19654.2|19564.2|34
1655663750000|2022-06-19 18:35:50|19656.9|19566.9|19652.3|19562.3|19657.6|19567.6|19647.8|19557.8|30
1655663760000|2022-06-19 18:36:00|19652.5|19562.5|19658.8|19568.8|19660.1|19570.1|19652.2|19562.2|27
1655663770000|2022-06-19 18:36:10|19658.6|19568.6|19668.5|19578.5|19673.6|19583.6|19658.6|19568.6|34
1655663780000|2022-06-19 18:36:20|19668.9|19578.9|19667.1|19577.1|19673.3|19583.3|19662.9|19572.9|27
1655663790000|2022-06-19 18:36:30|19666.2|19576.2|19672.7|19582.7|19673.3|19583.3|19664.1|19574.1|31
1655663800000|2022-06-19 18:36:40|19672.4|19582.4|19679.6|19589.6|19680.6|19590.6|19668.9|19578.9|30
1655663810000|2022-06-19 18:36:50|19679.9|19589.9|19671.8|19581.8|19681.7|19591.7|19666.7|19576.7|37
1655663820000|2022-06-19 18:37:00|19672.9|19582.9|19660.9|19570.9|19676.7|19586.7|19659.5|19569.5|36
1655663830000|2022-06-19 18:37:10|19662.4|19572.4|19656.6|19566.6|19666.5|19576.5|19656.5|19566.5|32
1655663840000|2022-06-19 18:37:20|19656.7|19566.7|19639|19549|19657.2|19567.2|19639|19549|25
1655663850000|2022-06-19 18:37:30|19638.7|19548.7|19646|19556|19654.2|19564.2|19635.9|19545.9|36
1655663860000|2022-06-19 18:37:40|19645.9|19555.9|19646.3|19556.3|19647.7|19557.7|19645.2|19555.2|24
1655663870000|2022-06-19 18:37:50|19646.4|19556.4|19636.1|19546.1|19649.8|19559.8|19635.4|19545.4|39
1655663880000|2022-06-19 18:38:00|19636.3|19546.3|19632.5|19542.5|19639.4|19549.4|19632.1|19542.1|28
1655663890000|2022-06-19 18:38:10|19633.4|19543.4|19633.6|19543.6|19634.3|19544.3|19632.1|19542.1|25
1655663900000|2022-06-19 18:38:20|19634.1|19544.1|19633.7|19543.7|19634.6|19544.6|19632.4|19542.4|23
1655663910000|2022-06-19 18:38:30|19634.2|19544.2|19646.7|19556.7|19646.7|19556.7|19633.1|19543.1|30
1655663920000|2022-06-19 18:38:40|19647|19557|19639.2|19549.2|19650.8|19560.8|19637.5|19547.5|26
1655663930000|2022-06-19 18:38:50|19641.4|19551.4|19646.8|19556.8|19648.6|19558.6|19639.6|19549.6|26
1655663940000|2022-06-19 18:39:00|19646.1|19556.1|19635.2|19545.2|19648.4|19558.4|19635.2|19545.2|28
1655663950000|2022-06-19 18:39:10|19636.2|19546.2|19631.8|19541.8|19638.7|19548.7|19631.8|19541.8|29
1655663960000|2022-06-19 18:39:20|19630.6|19540.6|19628|19538|19631|19541|19624.1|19534.1|35
1655663970000|2022-06-19 18:39:30|19627.9|19537.9|19629.5|19539.5|19630.3|19540.3|19626.6|19536.6|25
1655663980000|2022-06-19 18:39:40|19629.2|19539.2|19638.3|19548.3|19638.3|19548.3|19625.6|19535.6|29
1655663990000|2022-06-19 18:39:50|19637.9|19547.9|19637.8|19547.8|19641.4|19551.4|19635.9|19545.9|29
1655664000000|2022-06-19 18:40:00|19639.6|19549.6|19625.8|19535.8|19639.6|19549.6|19623.1|19533.1|32
1655664010000|2022-06-19 18:40:10|19625.4|19535.4|19628.7|19538.7|19633.2|19543.2|19625.1|19535.1|25
1655664020000|2022-06-19 18:40:20|19628.5|19538.5|19621.8|19531.8|19628.7|19538.7|19621.5|19531.5|28
1655664030000|2022-06-19 18:40:30|19621.6|19531.6|19617.6|19527.6|19621.6|19531.6|19615.5|19525.5|36
1655664040000|2022-06-19 18:40:40|19617.7|19527.7|19613.6|19523.6|19621.2|19531.2|19612.5|19522.5|25
1655664050000|2022-06-19 18:40:50|19613.5|19523.5|19612.5|19522.5|19613.6|19523.6|19608.8|19518.8|34
1655664060000|2022-06-19 18:41:00|19612.2|19522.2|19610.6|19520.6|19612.6|19522.6|19610.6|19520.6|34
1655664070000|2022-06-19 18:41:10|19610.7|19520.7|19610|19520|19611.6|19521.6|19608.8|19518.8|23
1655664080000|2022-06-19 18:41:20|19609|19519|19608.4|19518.4|19610.1|19520.1|19606.5|19516.5|23
1655664090000|2022-06-19 18:41:30|19608.2|19518.2|19606|19516|19609.7|19519.7|19605.5|19515.5|25
1655664100000|2022-06-19 18:41:40|19605.9|19515.9|19605.8|19515.8|19606.1|19516.1|19600.9|19510.9|25
1655664110000|2022-06-19 18:41:50|19605.9|19515.9|19615.3|19525.3|19615.6|19525.6|19605.9|19515.9|32
1655664120000|2022-06-19 18:42:00|19615.7|19525.7|19611.9|19521.9|19616.6|19526.6|19610.8|19520.8|28
1655664130000|2022-06-19 18:42:10|19611.6|19521.6|19603.3|19513.3|19612.3|19522.3|19601.7|19511.7|29
1655664140000|2022-06-19 18:42:20|19603.2|19513.2|19605.8|19515.8|19605.9|19515.9|19596.6|19506.6|33
1655664150000|2022-06-19 18:42:30|19605.7|19515.7|19605.2|19515.2|19610.1|19520.1|19602.4|19512.4|28
1655664160000|2022-06-19 18:42:40|19603.4|19513.4|19601.7|19511.7|19605.6|19515.6|19600.6|19510.6|29
1655664170000|2022-06-19 18:42:50|19600.1|19510.1|19604.2|19514.2|19606.4|19516.4|19600.1|19510.1|17
1655664180000|2022-06-19 18:43:00|19604|19514|19607.1|19517.1|19612.1|19522.1|19603.8|19513.8|29
1655664190000|2022-06-19 18:43:10|19607|19517|19609.8|19519.8|19610.6|19520.6|19607|19517|23
1655664200000|2022-06-19 18:43:20|19610|19520|19614.7|19524.7|19616.7|19526.7|19607.3|19517.3|29
1655664210000|2022-06-19 18:43:30|19614.8|19524.8|19611|19521|19614.8|19524.8|19606.6|19516.6|33
1655664220000|2022-06-19 18:43:40|19610.8|19520.8|19610.6|19520.6|19611.2|19521.2|19604.4|19514.4|26
1655664230000|2022-06-19 18:43:50|19610.7|19520.7|19618.7|19528.7|19618.7|19528.7|19609.5|19519.5|25
1655664240000|2022-06-19 18:44:00|19618.5|19528.5|19620.6|19530.6|19622.9|19532.9|19618.4|19528.4|21
1655664250000|2022-06-19 18:44:10|19620.4|19530.4|19622.3|19532.3|19622.3|19532.3|19618.3|19528.3|27
1655664260000|2022-06-19 18:44:20|19623|19533|19623.5|19533.5|19624.2|19534.2|19622.8|19532.8|25
1655664270000|2022-06-19 18:44:30|19623.4|19533.4|19605.9|19515.9|19624.2|19534.2|19605.9|19515.9|30
1655664280000|2022-06-19 18:44:40|19605.6|19515.6|19607.5|19517.5|19607.8|19517.8|19604.1|19514.1|32
1655664290000|2022-06-19 18:44:50|19607.6|19517.6|19617.6|19527.6|19620.1|19530.1|19607.6|19517.6|30
1655664300000|2022-06-19 18:45:00|19617.7|19527.7|19644.4|19554.4|19644.4|19554.4|19617.7|19527.7|30
1655664310000|2022-06-19 18:45:10|19643.9|19553.9|19637|19547|19645.8|19555.8|19636|19546|33
1655664320000|2022-06-19 18:45:20|19637.1|19547.1|19606.1|19516.1|19637.2|19547.2|19606|19516|30
1655664330000|2022-06-19 18:45:30|19606|19516|19596|19506|19606.3|19516.3|19592|19502|31
1655664340000|2022-06-19 18:45:40|19596.4|19506.4|19599.4|19509.4|19599.7|19509.7|19596|19506|35
1655664350000|2022-06-19 18:45:50|19601.3|19511.3|19619.5|19529.5|19628.2|19538.2|19601.3|19511.3|33
1655664360000|2022-06-19 18:46:00|19618.9|19528.9|19606.5|19516.5|19620.3|19530.3|19606.5|19516.5|33
1655664370000|2022-06-19 18:46:10|19605.2|19515.2|19635.5|19545.5|19635.5|19545.5|19604.6|19514.6|35
1655664380000|2022-06-19 18:46:20|19636.2|19546.2|19638.5|19548.5|19643.7|19553.7|19634.8|19544.8|31
1655664390000|2022-06-19 18:46:30|19638.3|19548.3|19642|19552|19642.7|19552.7|19634.9|19544.9|24
1655664400000|2022-06-19 18:46:40|19642.3|19552.3|19631.2|19541.2|19642.6|19552.6|19631.2|19541.2|25
1655664410000|2022-06-19 18:46:50|19631|19541|19626.5|19536.5|19633.1|19543.1|19626.5|19536.5|32
1655664420000|2022-06-19 18:47:00|19625.9|19535.9|19635.3|19545.3|19640.7|19550.7|19625|19535|32
1655664430000|2022-06-19 18:47:10|19635.2|19545.2|19637.6|19547.6|19640.7|19550.7|19633.1|19543.1|28
1655664440000|2022-06-19 18:47:20|19638|19548|19640.1|19550.1|19641.6|19551.6|19637.4|19547.4|18
1655664450000|2022-06-19 18:47:30|19639.8|19549.8|19639.6|19549.6|19640.3|19550.3|19639.1|19549.1|20
1655664460000|2022-06-19 18:47:40|19640.4|19550.4|19646.4|19556.4|19646.4|19556.4|19640.2|19550.2|16
1655664470000|2022-06-19 18:47:50|19644.9|19554.9|19649.4|19559.4|19649.4|19559.4|19644.3|19554.3|29
1655664480000|2022-06-19 18:48:00|19652.3|19562.3|19658.6|19568.6|19658.8|19568.8|19651.7|19561.7|35
1655664490000|2022-06-19 18:48:10|19658.4|19568.4|19664.6|19574.6|19665.5|19575.5|19658.3|19568.3|34
1655664500000|2022-06-19 18:48:20|19663.9|19573.9|19669.8|19579.8|19672.5|19582.5|19662.8|19572.8|29
1655664510000|2022-06-19 18:48:30|19668.8|19578.8|19652.4|19562.4|19671|19581|19652.4|19562.4|26
1655664520000|2022-06-19 18:48:40|19654.3|19564.3|19652.8|19562.8|19654.8|19564.8|19649.3|19559.3|24
1655664530000|2022-06-19 18:48:50|19653.1|19563.1|19662.3|19572.3|19663.3|19573.3|19653.1|19563.1|30
1655664540000|2022-06-19 18:49:00|19663.2|19573.2|19655.6|19565.6|19664.3|19574.3|19654.6|19564.6|22
1655664550000|2022-06-19 18:49:10|19655.7|19565.7|19668.5|19578.5|19668.5|19578.5|19655.7|19565.7|26
1655664560000|2022-06-19 18:49:20|19668.3|19578.3|19670.3|19580.3|19670.9|19580.9|19667.1|19577.1|16
1655664570000|2022-06-19 18:49:30|19670.2|19580.2|19665.7|19575.7|19675.7|19585.7|19665.6|19575.6|32
1655664580000|2022-06-19 18:49:40|19666.1|19576.1|19669|19579|19670.1|19580.1|19662.8|19572.8|29
1655664590000|2022-06-19 18:49:50|19670.5|19580.5|19671|19581|19671.2|19581.2|19670.2|19580.2|22
1655664600000|2022-06-19 18:50:00|19672.2|19582.2|19666|19576|19672.2|19582.2|19663.9|19573.9|26
1655664610000|2022-06-19 18:50:10|19665.8|19575.8|19658|19568|19667.6|19577.6|19657.8|19567.8|31
1655664620000|2022-06-19 18:50:20|19657.7|19567.7|19653.6|19563.6|19659.2|19569.2|19653.6|19563.6|28
1655664630000|2022-06-19 18:50:30|19653.7|19563.7|19667.1|19577.1|19667.1|19577.1|19653.4|19563.4|28
1655664640000|2022-06-19 18:50:40|19667|19577|19684.9|19594.9|19685.2|19595.2|19664.2|19574.2|30
1655664650000|2022-06-19 18:50:50|19690.8|19600.8|19692.9|19602.9|19701.5|19611.5|19689.8|19599.8|38
1655664660000|2022-06-19 18:51:00|19694|19604|19699|19609|19699.4|19609.4|19687.6|19597.6|34
1655664670000|2022-06-19 18:51:10|19699.1|19609.1|19698.6|19608.6|19700.4|19610.4|19696.4|19606.4|26
1655664680000|2022-06-19 18:51:20|19698.2|19608.2|19695|19605|19698.2|19608.2|19687|19597|34
1655664690000|2022-06-19 18:51:30|19695.4|19605.4|19693.3|19603.3|19699.7|19609.7|19693.3|19603.3|34
1655664700000|2022-06-19 18:51:40|19692.5|19602.5|19693.2|19603.2|19694.4|19604.4|19691.8|19601.8|37
1655664710000|2022-06-19 18:51:50|19692.9|19602.9|19697.1|19607.1|19699.4|19609.4|19688.5|19598.5|25
1655664720000|2022-06-19 18:52:00|19697|19607|19698.2|19608.2|19698.2|19608.2|19691.3|19601.3|25
1655664730000|2022-06-19 18:52:10|19698.3|19608.3|19696.4|19606.4|19699.3|19609.3|19694.8|19604.8|17
1655664740000|2022-06-19 18:52:20|19696.1|19606.1|19704.5|19614.5|19704.5|19614.5|19694.8|19604.8|26
1655664750000|2022-06-19 18:52:30|19703.2|19613.2|19742.9|19652.9|19742.9|19652.9|19703.2|19613.2|33
1655664760000|2022-06-19 18:52:40|19743.2|19653.2|19737.5|19647.5|19751.8|19661.8|19735.6|19645.6|34
1655664770000|2022-06-19 18:52:50|19736.2|19646.2|19728.5|19638.5|19739.4|19649.4|19726.9|19636.9|37
1655664780000|2022-06-19 18:53:00|19729.1|19639.1|19722.9|19632.9|19735.6|19645.6|19722.9|19632.9|35
1655664790000|2022-06-19 18:53:10|19719.4|19629.4|19710.6|19620.6|19719.4|19629.4|19703|19613|38
1655664800000|2022-06-19 18:53:20|19710.5|19620.5|19713.2|19623.2|19718.4|19628.4|19710.5|19620.5|29
1655664810000|2022-06-19 18:53:30|19713.4|19623.4|19721.5|19631.5|19721.5|19631.5|19702.2|19612.2|33
1655664820000|2022-06-19 18:53:40|19723.5|19633.5|19740.6|19650.6|19745.9|19655.9|19718.3|19628.3|35
1655664830000|2022-06-19 18:53:50|19739.1|19649.1|19750.2|19660.2|19753.1|19663.1|19735.8|19645.8|39
1655664840000|2022-06-19 18:54:00|19750|19660|19746.6|19656.6|19752.9|19662.9|19744.1|19654.1|33
1655664850000|2022-06-19 18:54:10|19747.1|19657.1|19771.7|19681.7|19771.7|19681.7|19744.9|19654.9|38
1655664860000|2022-06-19 18:54:20|19770|19680|19763.3|19673.3|19770|19680|19761.2|19671.2|37
1655664870000|2022-06-19 18:54:30|19762.8|19672.8|19761.4|19671.4|19764.4|19674.4|19757.8|19667.8|30
1655664880000|2022-06-19 18:54:40|19760.2|19670.2|19771.7|19681.7|19771.7|19681.7|19759.1|19669.1|30
1655664890000|2022-06-19 18:54:50|19773|19683|19800.2|19710.2|19810.1|19720.1|19773|19683|39
1655664900000|2022-06-19 18:55:00|19799.4|19709.4|19786|19696|19799.7|19709.7|19777.7|19687.7|39
1655664910000|2022-06-19 18:55:10|19787.5|19697.5|19842.7|19752.7|19842.7|19752.7|19787.5|19697.5|38
1655664920000|2022-06-19 18:55:20|19843.4|19753.4|19858.9|19768.9|19869.8|19779.8|19842.8|19752.8|39
1655664930000|2022-06-19 18:55:30|19857.3|19767.3|19892.2|19802.2|19895.8|19805.8|19854.9|19764.9|40
1655664940000|2022-06-19 18:55:40|19889.8|19799.8|19870.4|19780.4|19897.3|19807.3|19866.8|19776.8|40
1655664950000|2022-06-19 18:55:50|19869.4|19779.4|19866.6|19776.6|19878.3|19788.3|19859.9|19769.9|39
1655664960000|2022-06-19 18:56:00|19866.7|19776.7|19821.1|19731.1|19867.7|19777.7|19821.1|19731.1|40
1655664970000|2022-06-19 18:56:10|19820.4|19730.4|19814.9|19724.9|19820.4|19730.4|19809.6|19719.6|36
1655664980000|2022-06-19 18:56:20|19814.7|19724.7|19833.3|19743.3|19833.3|19743.3|19814.7|19724.7|38
1655664990000|2022-06-19 18:56:30|19832.3|19742.3|19834.4|19744.4|19844|19754|19832.1|19742.1|37
1655665000000|2022-06-19 18:56:40|19834|19744|19837.4|19747.4|19844.1|19754.1|19832.9|19742.9|33
1655665010000|2022-06-19 18:56:50|19839.2|19749.2|19821.5|19731.5|19839.2|19749.2|19819.9|19729.9|37
1655665020000|2022-06-19 18:57:00|19821.6|19731.6|19834.6|19744.6|19842.5|19752.5|19815.3|19725.3|39
1655665030000|2022-06-19 18:57:10|19834.5|19744.5|19822.2|19732.2|19834.7|19744.7|19820.6|19730.6|35
1655665040000|2022-06-19 18:57:20|19820.7|19730.7|19816.5|19726.5|19820.7|19730.7|19808.2|19718.2|37
1655665050000|2022-06-19 18:57:30|19817.2|19727.2|19837.1|19747.1|19838.6|19748.6|19817.2|19727.2|37
1655665060000|2022-06-19 18:57:40|19836.9|19746.9|19841.4|19751.4|19842.2|19752.2|19834.8|19744.8|34
1655665070000|2022-06-19 18:57:50|19842.8|19752.8|19838.4|19748.4|19842.9|19752.9|19831.2|19741.2|34
1655665080000|2022-06-19 18:58:00|19839.3|19749.3|19858.8|19768.8|19858.8|19768.8|19838.5|19748.5|38
1655665090000|2022-06-19 18:58:10|19861.5|19771.5|19884.6|19794.6|19884.6|19794.6|19851.4|19761.4|40
1655665100000|2022-06-19 18:58:20|19888.6|19798.6|19980.4|19890.4|19993.5|19903.5|19888.6|19798.6|39
1655665110000|2022-06-19 18:58:30|19969.2|19879.2|19928.8|19838.8|19969.2|19879.2|19912.5|19822.5|40
1655665120000|2022-06-19 18:58:40|19935.4|19845.4|19932.2|19842.2|19956|19866|19920.7|19830.7|40
1655665130000|2022-06-19 18:58:50|19932.5|19842.5|20001.7|19911.7|20001.7|19911.7|19932.5|19842.5|40
1655665140000|2022-06-19 18:59:00|20001.8|19911.8|20071.2|19981.2|20080.9|19990.9|19997.7|19907.7|38
1655665150000|2022-06-19 18:59:10|20059.3|19969.3|20170.4|20080.4|20177.8|20087.8|20049.1|19959.1|40
1655665160000|2022-06-19 18:59:20|20172.8|20082.8|20188.4|20098.4|20215.6|20125.6|20138.5|20048.5|40
1655665170000|2022-06-19 18:59:30|20178|20088|20226.7|20136.7|20250.9|20160.9|20158.1|20068.1|40
1655665180000|2022-06-19 18:59:40|20213.6|20123.6|20206.8|20116.8|20247.7|20157.7|20203.7|20113.7|40
1655665190000|2022-06-19 18:59:50|20214.9|20124.9|20251|20161|20259|20169|20212.3|20122.3|40
1655665200000|2022-06-19 19:00:00|20251.7|20161.7|20213|20123|20277.1|20187.1|20213|20123|40
1655665210000|2022-06-19 19:00:10|20209.7|20119.7|20241.1|20151.1|20241.1|20151.1|20201.3|20111.3|40
1655665220000|2022-06-19 19:00:20|20251.1|20161.1|20322.2|20232.2|20322.2|20232.2|20251.1|20161.1|39
1655665230000|2022-06-19 19:00:30|20326.7|20236.7|20336.1|20246.1|20336.8|20246.8|20285.9|20195.9|39
1655665240000|2022-06-19 19:00:40|20341.5|20251.5|20314.7|20224.7|20348.3|20258.3|20289.2|20199.2|37
1655665250000|2022-06-19 19:00:50|20311.6|20221.6|20309.7|20219.7|20343|20253|20301.4|20211.4|38
1655665260000|2022-06-19 19:01:00|20306|20216|20296.4|20206.4|20306|20216|20266.7|20176.7|40
1655665270000|2022-06-19 19:01:10|20290.7|20200.7|20227.6|20137.6|20290.7|20200.7|20227.6|20137.6|39
1655665280000|2022-06-19 19:01:20|20225.4|20135.4|20185.4|20095.4|20227.4|20137.4|20176.8|20086.8|40
1655665290000|2022-06-19 19:01:30|20186.8|20096.8|20190.5|20100.5|20209.1|20119.1|20185.6|20095.6|39
1655665300000|2022-06-19 19:01:40|20189.7|20099.7|20207.6|20117.6|20212.9|20122.9|20188.5|20098.5|39
1655665310000|2022-06-19 19:01:50|20207.1|20117.1|20173.2|20083.2|20207.7|20117.7|20168.9|20078.9|40
1655665320000|2022-06-19 19:02:00|20170.9|20080.9|20156.4|20066.4|20197|20107|20155.5|20065.5|40
1655665330000|2022-06-19 19:02:10|20155.2|20065.2|20100|20010|20155.5|20065.5|20081.7|19991.7|39
1655665340000|2022-06-19 19:02:20|20098.2|20008.2|20099.5|20009.5|20110.9|20020.9|20096.2|20006.2|39
1655665350000|2022-06-19 19:02:30|20100.6|20010.6|20095.3|20005.3|20100.6|20010.6|20077.3|19987.3|38
1655665360000|2022-06-19 19:02:40|20097.2|20007.2|20128.8|20038.8|20130.1|20040.1|20097.2|20007.2|39
1655665370000|2022-06-19 19:02:50|20127|20037|20164.3|20074.3|20164.8|20074.8|20117.6|20027.6|39
1655665380000|2022-06-19 19:03:00|20166.1|20076.1|20218.6|20128.6|20218.6|20128.6|20163.8|20073.8|39
1655665390000|2022-06-19 19:03:10|20223.7|20133.7|20240|20150|20240|20150|20191.4|20101.4|37
1655665400000|2022-06-19 19:03:20|20249.9|20159.9|20245.4|20155.4|20269.9|20179.9|20231.2|20141.2|40
1655665410000|2022-06-19 19:03:30|20246.7|20156.7|20222.5|20132.5|20251.3|20161.3|20220.5|20130.5|39
1655665420000|2022-06-19 19:03:40|20223.7|20133.7|20189.4|20099.4|20223.7|20133.7|20189.4|20099.4|39
1655665430000|2022-06-19 19:03:50|20190.3|20100.3|20155.2|20065.2|20190.3|20100.3|20155.2|20065.2|38
1655665440000|2022-06-19 19:04:00|20155.9|20065.9|20133.5|20043.5|20157.2|20067.2|20127.6|20037.6|40
1655665450000|2022-06-19 19:04:10|20137.9|20047.9|20127.1|20037.1|20137.9|20047.9|20123.3|20033.3|39
1655665460000|2022-06-19 19:04:20|20127.7|20037.7|20144|20054|20157.6|20067.6|20127.7|20037.7|39
1655665470000|2022-06-19 19:04:30|20140.8|20050.8|20181|20091|20181|20091|20127.5|20037.5|37
1655665480000|2022-06-19 19:04:40|20187|20097|20177.3|20087.3|20196.1|20106.1|20176.6|20086.6|39
1655665490000|2022-06-19 19:04:50|20176.6|20086.6|20154.3|20064.3|20183.2|20093.2|20152.9|20062.9|36
1655665500000|2022-06-19 19:05:00|20152.7|20062.7|20157|20067|20168|20078|20151.5|20061.5|38
1655665510000|2022-06-19 19:05:10|20154.5|20064.5|20147.4|20057.4|20154.5|20064.5|20138.6|20048.6|38
1655665520000|2022-06-19 19:05:20|20143.2|20053.2|20126.6|20036.6|20145.5|20055.5|20123.2|20033.2|39
1655665530000|2022-06-19 19:05:30|20126.1|20036.1|20112.4|20022.4|20126.1|20036.1|20106.3|20016.3|40
1655665540000|2022-06-19 19:05:40|20112.1|20022.1|20110.4|20020.4|20112.1|20022.1|20094.1|20004.1|37
1655665550000|2022-06-19 19:05:50|20109.9|20019.9|20093.7|20003.7|20115.8|20025.8|20093.5|20003.5|37
1655665560000|2022-06-19 19:06:00|20091|20001|20077.2|19987.2|20091|20001|20072.6|19982.6|39
1655665570000|2022-06-19 19:06:10|20073.7|19983.7|20042.5|19952.5|20074.4|19984.4|20042.5|19952.5|40
1655665580000|2022-06-19 19:06:20|20047.2|19957.2|20021.2|19931.2|20049|19959|20020.8|19930.8|38
1655665590000|2022-06-19 19:06:30|20024.2|19934.2|20019.8|19929.8|20025.7|19935.7|20012.7|19922.7|37
1655665600000|2022-06-19 19:06:40|20024.6|19934.6|20012.9|19922.9|20048.5|19958.5|20012.9|19922.9|36
1655665610000|2022-06-19 19:06:50|20011.2|19921.2|20025.1|19935.1|20028.5|19938.5|20001.5|19911.5|38
1655665620000|2022-06-19 19:07:00|20025.4|19935.4|20033.6|19943.6|20036.6|19946.6|20015.4|19925.4|38
1655665630000|2022-06-19 19:07:10|20031.2|19941.2|20035.2|19945.2|20038.4|19948.4|20026.3|19936.3|37
1655665640000|2022-06-19 19:07:20|20033.5|19943.5|20026.5|19936.5|20033.7|19943.7|20021.6|19931.6|40
1655665650000|2022-06-19 19:07:30|20025.5|19935.5|19988.3|19898.3|20027|19937|19986.6|19896.6|39
1655665660000|2022-06-19 19:07:40|19985.3|19895.3|19985|19895|19990.5|19900.5|19979.9|19889.9|39
1655665670000|2022-06-19 19:07:50|19984.7|19894.7|19997.2|19907.2|20005.1|19915.1|19984.7|19894.7|38
1655665680000|2022-06-19 19:08:00|19999.1|19909.1|19976.5|19886.5|19999.7|19909.7|19969.6|19879.6|37
1655665690000|2022-06-19 19:08:10|19981.5|19891.5|19968.4|19878.4|19989.6|19899.6|19968.4|19878.4|40
1655665700000|2022-06-19 19:08:20|19969.9|19879.9|19980.2|19890.2|19980.2|19890.2|19964.9|19874.9|37
1655665710000|2022-06-19 19:08:30|19980.3|19890.3|19960.5|19870.5|19980.3|19890.3|19958.3|19868.3|35
1655665720000|2022-06-19 19:08:40|19959.6|19869.6|19959.4|19869.4|19959.6|19869.6|19939.7|19849.7|37
1655665730000|2022-06-19 19:08:50|19961.3|19871.3|19944.6|19854.6|19961.3|19871.3|19940.8|19850.8|37
1655665740000|2022-06-19 19:09:00|19942.5|19852.5|19939.9|19849.9|19946|19856|19937.7|19847.7|36
1655665750000|2022-06-19 19:09:10|19937.7|19847.7|19966.4|19876.4|19967.2|19877.2|19936.9|19846.9|37
1655665760000|2022-06-19 19:09:20|19965.8|19875.8|19962.7|19872.7|19977.1|19887.1|19962.7|19872.7|39
1655665770000|2022-06-19 19:09:30|19960.9|19870.9|19945|19855|19963.4|19873.4|19944|19854|38
1655665780000|2022-06-19 19:09:40|19944.7|19854.7|19949.3|19859.3|19949.5|19859.5|19936.3|19846.3|36
1655665790000|2022-06-19 19:09:50|19953|19863|19960.8|19870.8|19963.7|19873.7|19952.2|19862.2|36
1655665800000|2022-06-19 19:10:00|19961.2|19871.2|19955.9|19865.9|19964.1|19874.1|19955.4|19865.4|39
1655665810000|2022-06-19 19:10:10|19956.3|19866.3|19934.1|19844.1|19961.1|19871.1|19934.1|19844.1|38
1655665820000|2022-06-19 19:10:20|19933.9|19843.9|19937|19847|19938.4|19848.4|19915.5|19825.5|38
1655665830000|2022-06-19 19:10:30|19937.1|19847.1|19946.8|19856.8|19946.9|19856.9|19930.8|19840.8|38
1655665840000|2022-06-19 19:10:40|19948.8|19858.8|19974.7|19884.7|19974.7|19884.7|19947.7|19857.7|39
1655665850000|2022-06-19 19:10:50|19974.3|19884.3|20007.9|19917.9|20008.4|19918.4|19973.5|19883.5|39
1655665860000|2022-06-19 19:11:00|20010.2|19920.2|20011.1|19921.1|20019.8|19929.8|20006.8|19916.8|40
1655665870000|2022-06-19 19:11:10|20005.4|19915.4|20015.8|19925.8|20015.8|19925.8|19999.4|19909.4|40
1655665880000|2022-06-19 19:11:20|20015|19925|20038|19948|20038.1|19948.1|20010|19920|38
1655665890000|2022-06-19 19:11:30|20038.8|19948.8|20041|19951|20063.5|19973.5|20038.8|19948.8|38
1655665900000|2022-06-19 19:11:40|20037.4|19947.4|20005.9|19915.9|20037.5|19947.5|20005.9|19915.9|40
1655665910000|2022-06-19 19:11:50|20000.8|19910.8|19995.5|19905.5|20001.9|19911.9|19987.6|19897.6|37
1655665920000|2022-06-19 19:12:00|19993.2|19903.2|20031|19941|20031|19941|19990.2|19900.2|38
1655665930000|2022-06-19 19:12:10|20031.6|19941.6|20018.2|19928.2|20031.6|19941.6|20018.2|19928.2|39
1655665940000|2022-06-19 19:12:20|20018.8|19928.8|20028.7|19938.7|20029.2|19939.2|20011|19921|35
1655665950000|2022-06-19 19:12:30|20029.5|19939.5|20038.5|19948.5|20038.6|19948.6|20024|19934|37
1655665960000|2022-06-19 19:12:40|20039.1|19949.1|20023.3|19933.3|20042.2|19952.2|20021.7|19931.7|38
1655665970000|2022-06-19 19:12:50|20023.4|19933.4|20016.7|19926.7|20028.3|19938.3|20009.2|19919.2|39
1655665980000|2022-06-19 19:13:00|20016.4|19926.4|20032.5|19942.5|20041.2|19951.2|20016.4|19926.4|40
1655665990000|2022-06-19 19:13:10|20033|19943|19962.7|19872.7|20033|19943|19962.7|19872.7|40
1655666000000|2022-06-19 19:13:20|19962.8|19872.8|19961.7|19871.7|19962.9|19872.9|19952.4|19862.4|38
1655666010000|2022-06-19 19:13:30|19967.3|19877.3|19973.6|19883.6|19973.6|19883.6|19965.2|19875.2|38
1655666020000|2022-06-19 19:13:40|19974.1|19884.1|19979.1|19889.1|19981.1|19891.1|19974.1|19884.1|35
1655666030000|2022-06-19 19:13:50|19979.9|19889.9|19982.5|19892.5|19988.5|19898.5|19976.9|19886.9|38
1655666040000|2022-06-19 19:14:00|19983.7|19893.7|19987.5|19897.5|19989|19899|19978.3|19888.3|34
1655666050000|2022-06-19 19:14:10|19987.3|19897.3|19993.8|19903.8|19993.8|19903.8|19982.9|19892.9|39
1655666060000|2022-06-19 19:14:20|19991.1|19901.1|19976.6|19886.6|19993.6|19903.6|19976|19886|38
1655666070000|2022-06-19 19:14:30|19969.4|19879.4|19979.5|19889.5|19981.8|19891.8|19968.5|19878.5|37
1655666080000|2022-06-19 19:14:40|19975.1|19885.1|19975.5|19885.5|19975.5|19885.5|19969.7|19879.7|36
1655666090000|2022-06-19 19:14:50|19973.8|19883.8|19978.7|19888.7|19978.7|19888.7|19965.7|19875.7|37
1655666100000|2022-06-19 19:15:00|19978.6|19888.6|19995.3|19905.3|19995.3|19905.3|19974.2|19884.2|36
1655666110000|2022-06-19 19:15:10|19995.6|19905.6|19975.5|19885.5|19998.8|19908.8|19975.5|19885.5|39
1655666120000|2022-06-19 19:15:20|19974.7|19884.7|19978.6|19888.6|19988.6|19898.6|19965.3|19875.3|38
1655666130000|2022-06-19 19:15:30|19978.7|19888.7|19989.7|19899.7|19990|19900|19974|19884|40
1655666140000|2022-06-19 19:15:40|19991.5|19901.5|19994.7|19904.7|19995.8|19905.8|19984|19894|38
1655666150000|2022-06-19 19:15:50|19994.5|19904.5|20010.6|19920.6|20016.5|19926.5|19992.1|19902.1|36
1655666160000|2022-06-19 19:16:00|20009.1|19919.1|19995|19905|20010.9|19920.9|19993.3|19903.3|37
1655666170000|2022-06-19 19:16:10|19994.8|19904.8|19987.8|19897.8|19997.6|19907.6|19987.8|19897.8|36
1655666180000|2022-06-19 19:16:20|19988.4|19898.4|20004.8|19914.8|20006.6|19916.6|19988.4|19898.4|34
1655666190000|2022-06-19 19:16:30|20004.4|19914.4|19990.8|19900.8|20004.4|19914.4|19990.4|19900.4|34
1655666200000|2022-06-19 19:16:40|19991.1|19901.1|19989.1|19899.1|19993.9|19903.9|19985.4|19895.4|32
1655666210000|2022-06-19 19:16:50|19989.8|19899.8|19973.8|19883.8|19990.5|19900.5|19973.7|19883.7|32
1655666220000|2022-06-19 19:17:00|19974.1|19884.1|19957.5|19867.5|19974.1|19884.1|19957.5|19867.5|38
1655666230000|2022-06-19 19:17:10|19960.3|19870.3|19942.9|19852.9|19961.1|19871.1|19936.5|19846.5|37
1655666240000|2022-06-19 19:17:20|19943|19853|19915.9|19825.9|19943|19853|19912.5|19822.5|40
1655666250000|2022-06-19 19:17:30|19915.2|19825.2|19910|19820|19926|19836|19906.6|19816.6|40
1655666260000|2022-06-19 19:17:40|19910.9|19820.9|19906.5|19816.5|19910.9|19820.9|19898.9|19808.9|39
1655666270000|2022-06-19 19:17:50|19905|19815|19942.1|19852.1|19942.5|19852.5|19902.7|19812.7|39
1655666280000|2022-06-19 19:18:00|19941.4|19851.4|19944.1|19854.1|19947.2|19857.2|19932.8|19842.8|39
1655666290000|2022-06-19 19:18:10|19943|19853|19939|19849|19947.1|19857.1|19938.9|19848.9|38
1655666300000|2022-06-19 19:18:20|19938.9|19848.9|19955.7|19865.7|19957.9|19867.9|19938.9|19848.9|32
1655666310000|2022-06-19 19:18:30|19957.4|19867.4|19949.8|19859.8|19960|19870|19948.4|19858.4|35
1655666320000|2022-06-19 19:18:40|19949.7|19859.7|19936|19846|19949.7|19859.7|19934.5|19844.5|36
1655666330000|2022-06-19 19:18:50|19935.5|19845.5|19925.3|19835.3|19937.5|19847.5|19922.9|19832.9|35
1655666340000|2022-06-19 19:19:00|19925.5|19835.5|19927|19837|19931.7|19841.7|19924.8|19834.8|35
1655666350000|2022-06-19 19:19:10|19926.5|19836.5|19928.2|19838.2|19929.4|19839.4|19923.4|19833.4|37
1655666360000|2022-06-19 19:19:20|19925.1|19835.1|19926.8|19836.8|19927.6|19837.6|19918.1|19828.1|38
1655666370000|2022-06-19 19:19:30|19925.9|19835.9|19928.1|19838.1|19930.6|19840.6|19919.9|19829.9|36
1655666380000|2022-06-19 19:19:40|19926.9|19836.9|19925.2|19835.2|19927.5|19837.5|19922.8|19832.8|38
1655666390000|2022-06-19 19:19:50|19925|19835|19919.6|19829.6|19925|19835|19917.8|19827.8|33
1655666400000|2022-06-19 19:20:00|19918.9|19828.9|19909|19819|19918.9|19828.9|19908.6|19818.6|37
1655666410000|2022-06-19 19:20:10|19908.6|19818.6|19913.8|19823.8|19914.5|19824.5|19907.9|19817.9|35
1655666420000|2022-06-19 19:20:20|19911|19821|19881.9|19791.9|19914.2|19824.2|19881.9|19791.9|37
1655666430000|2022-06-19 19:20:30|19882.3|19792.3|19886.2|19796.2|19886.8|19796.8|19878.4|19788.4|30
1655666440000|2022-06-19 19:20:40|19884.7|19794.7|19888.7|19798.7|19897.1|19807.1|19882.4|19792.4|39
1655666450000|2022-06-19 19:20:50|19889.2|19799.2|19899.5|19809.5|19899.5|19809.5|19885.5|19795.5|35
1655666460000|2022-06-19 19:21:00|19901.9|19811.9|19930|19840|19930.2|19840.2|19900.4|19810.4|38
1655666470000|2022-06-19 19:21:10|19927|19837|19921.5|19831.5|19928|19838|19917.4|19827.4|38
1655666480000|2022-06-19 19:21:20|19920.4|19830.4|19918|19828|19920.4|19830.4|19906.6|19816.6|35
1655666490000|2022-06-19 19:21:30|19917.7|19827.7|19922.5|19832.5|19927.6|19837.6|19917|19827|36
1655666500000|2022-06-19 19:21:40|19922.1|19832.1|19948|19858|19949.2|19859.2|19922|19832|37
1655666510000|2022-06-19 19:21:50|19948.4|19858.4|19942.2|19852.2|19955.6|19865.6|19940.5|19850.5|35
1655666520000|2022-06-19 19:22:00|19942.3|19852.3|19939|19849|19953.9|19863.9|19939|19849|38
1655666530000|2022-06-19 19:22:10|19940.2|19850.2|19956.9|19866.9|19957.4|19867.4|19939.7|19849.7|40
1655666540000|2022-06-19 19:22:20|19955.3|19865.3|19957.4|19867.4|19959.6|19869.6|19953.8|19863.8|32
1655666550000|2022-06-19 19:22:30|19957.7|19867.7|19956|19866|19958.1|19868.1|19949.6|19859.6|38
1655666560000|2022-06-19 19:22:40|19956.8|19866.8|19957|19867|19959.3|19869.3|19954.6|19864.6|37
1655666570000|2022-06-19 19:22:50|19959.5|19869.5|19975.1|19885.1|19978.7|19888.7|19958.7|19868.7|38
1655666580000|2022-06-19 19:23:00|19973.2|19883.2|19968.9|19878.9|19975.2|19885.2|19966.3|19876.3|38
1655666590000|2022-06-19 19:23:10|19969.6|19879.6|19954.4|19864.4|19970.4|19880.4|19952.6|19862.6|39
1655666600000|2022-06-19 19:23:20|19953.8|19863.8|19971.9|19881.9|19972.6|19882.6|19953.8|19863.8|33
1655666610000|2022-06-19 19:23:30|19971.1|19881.1|19955.9|19865.9|19972.2|19882.2|19955.9|19865.9|36
1655666620000|2022-06-19 19:23:40|19957.3|19867.3|19962.3|19872.3|19970.5|19880.5|19957.2|19867.2|40
1655666630000|2022-06-19 19:23:50|19961.4|19871.4|19975.6|19885.6|19975.6|19885.6|19957.9|19867.9|38
1655666640000|2022-06-19 19:24:00|19974.2|19884.2|19984.2|19894.2|19984.2|19894.2|19971.2|19881.2|34
1655666650000|2022-06-19 19:24:10|19984|19894|19984.6|19894.6|19990.4|19900.4|19982.6|19892.6|37
1655666660000|2022-06-19 19:24:20|19983.2|19893.2|19985.3|19895.3|19985.3|19895.3|19977.3|19887.3|36
1655666670000|2022-06-19 19:24:30|19985.5|19895.5|19975.2|19885.2|19985.9|19895.9|19975.2|19885.2|37
1655666680000|2022-06-19 19:24:40|19975.4|19885.4|19960|19870|19979.2|19889.2|19960|19870|35
1655666690000|2022-06-19 19:24:50|19960.3|19870.3|19959.5|19869.5|19963|19873|19957.3|19867.3|34
1655666700000|2022-06-19 19:25:00|19960.3|19870.3|19973.7|19883.7|19973.7|19883.7|19959|19869|37
1655666710000|2022-06-19 19:25:10|19973.5|19883.5|19987.3|19897.3|19987.8|19897.8|19973.5|19883.5|35
1655666720000|2022-06-19 19:25:20|19988.2|19898.2|19997.5|19907.5|19997.5|19907.5|19987.8|19897.8|36
1655666730000|2022-06-19 19:25:30|20000.2|19910.2|20021.6|19931.6|20028.6|19938.6|20000.2|19910.2|38
1655666740000|2022-06-19 19:25:40|20020.7|19930.7|19979.1|19889.1|20021|19931|19979.1|19889.1|40
1655666750000|2022-06-19 19:25:50|19978.1|19888.1|19989.1|19899.1|19990.6|19900.6|19973.2|19883.2|38
1655666760000|2022-06-19 19:26:00|19989.2|19899.2|19986.6|19896.6|19995.1|19905.1|19981.8|19891.8|37
1655666770000|2022-06-19 19:26:10|19987.6|19897.6|20001|19911|20003.3|19913.3|19987.4|19897.4|37
1655666780000|2022-06-19 19:26:20|19999.4|19909.4|19998.7|19908.7|20002.6|19912.6|19985.9|19895.9|39
1655666790000|2022-06-19 19:26:30|20000.9|19910.9|20031.7|19941.7|20033.9|19943.9|20000.9|19910.9|38
1655666800000|2022-06-19 19:26:40|20032.4|19942.4|20032.1|19942.1|20033.5|19943.5|20023.3|19933.3|34
1655666810000|2022-06-19 19:26:50|20032.7|19942.7|20040.4|19950.4|20052.3|19962.3|20030.1|19940.1|39
1655666820000|2022-06-19 19:27:00|20042.1|19952.1|20044.9|19954.9|20048.4|19958.4|20036.6|19946.6|35
1655666830000|2022-06-19 19:27:10|20044.4|19954.4|20054.6|19964.6|20056.1|19966.1|20044.4|19954.4|34
1655666840000|2022-06-19 19:27:20|20053.6|19963.6|20076.2|19986.2|20076.2|19986.2|20053.6|19963.6|40
1655666850000|2022-06-19 19:27:30|20076.1|19986.1|20092.3|20002.3|20094.7|20004.7|20076|19986|36
1655666860000|2022-06-19 19:27:40|20090.9|20000.9|20094.2|20004.2|20104.3|20014.3|20090.9|20000.9|40
1655666870000|2022-06-19 19:27:50|20092.3|20002.3|20081.1|19991.1|20092.3|20002.3|20072.1|19982.1|39
1655666880000|2022-06-19 19:28:00|20080.2|19990.2|20044|19954|20082.4|19992.4|20044|19954|38
1655666890000|2022-06-19 19:28:10|20044.1|19954.1|20033.1|19943.1|20045.9|19955.9|20028.7|19938.7|38
1655666900000|2022-06-19 19:28:20|20035.6|19945.6|20034.6|19944.6|20044|19954|20033.4|19943.4|34
1655666910000|2022-06-19 19:28:30|20034.5|19944.5|20039.3|19949.3|20041.3|19951.3|20029.4|19939.4|33
1655666920000|2022-06-19 19:28:40|20039.4|19949.4|20036.5|19946.5|20039.4|19949.4|20032.5|19942.5|36
1655666930000|2022-06-19 19:28:50|20036.7|19946.7|20035|19945|20042.7|19952.7|20032.6|19942.6|38
1655666940000|2022-06-19 19:29:00|20034.5|19944.5|20034.9|19944.9|20035.6|19945.6|20030.5|19940.5|31
1655666950000|2022-06-19 19:29:10|20035|19945|20043.4|19953.4|20047.3|19957.3|20034.3|19944.3|30
1655666960000|2022-06-19 19:29:20|20043.1|19953.1|20060.5|19970.5|20060.5|19970.5|20039|19949|34
1655666970000|2022-06-19 19:29:30|20060.9|19970.9|20078|19988|20078|19988|20060.9|19970.9|38
1655666980000|2022-06-19 19:29:40|20077.9|19987.9|20090|20000|20095.5|20005.5|20077.9|19987.9|33
1655666990000|2022-06-19 19:29:50|20090.1|20000.1|20063.4|19973.4|20092.2|20002.2|20060.2|19970.2|36
1655667000000|2022-06-19 19:30:00|20062.9|19972.9|20095.3|20005.3|20095.3|20005.3|20062.9|19972.9|36
1655667010000|2022-06-19 19:30:10|20097.6|20007.6|20072.3|19982.3|20097.6|20007.6|20066.5|19976.5|38
1655667020000|2022-06-19 19:30:20|20071.6|19981.6|20086.7|19996.7|20089.3|19999.3|20068.7|19978.7|36
1655667030000|2022-06-19 19:30:30|20088.2|19998.2|20103.1|19983.1|20104.7|19999.3|20088.2|19974|33
1655667040000|2022-06-19 19:30:40|20104.8|19984.8|20095.3|19975.3|20104.8|19984.8|20093.4|19973.4|36
1655667050000|2022-06-19 19:30:50|20097.3|19977.3|20096.6|19976.6|20104.9|19984.9|20095.9|19975.9|35
1655667060000|2022-06-19 19:31:00|20096.9|19976.9|20084.1|19964.1|20098.4|19978.4|20084.1|19964.1|32
1655667070000|2022-06-19 19:31:10|20079|19959|20051.5|19931.5|20079|19959|20051.5|19931.5|38
1655667080000|2022-06-19 19:31:20|20051|19931|20049.9|19929.9|20055.7|19935.7|20048.3|19928.3|37
1655667090000|2022-06-19 19:31:30|20047.8|19927.8|20051.5|19931.5|20051.5|19931.5|20042.3|19922.3|36
1655667100000|2022-06-19 19:31:40|20052|19932|20068.4|19948.4|20071.5|19951.5|20050.9|19930.9|35
1655667110000|2022-06-19 19:31:50|20068.7|19948.7|20085.7|19965.7|20085.7|19965.7|20064.5|19944.5|36
1655667120000|2022-06-19 19:32:00|20087.4|19967.4|20106.7|19986.7|20108.6|19988.6|20086.8|19966.8|37
1655667130000|2022-06-19 19:32:10|20108.3|19988.3|20097.8|19977.8|20108.7|19988.7|20096.9|19976.9|37
1655667140000|2022-06-19 19:32:20|20097.2|19977.2|20110.9|19990.9|20110.9|19990.9|20095.9|19975.9|35
1655667150000|2022-06-19 19:32:30|20112.5|19992.5|20121.1|20001.1|20131.1|20011.1|20112.5|19992.5|40
1655667160000|2022-06-19 19:32:40|20121.3|20001.3|20126.3|20006.3|20131.4|20011.4|20119.7|19999.7|33
1655667170000|2022-06-19 19:32:50|20126.7|20006.7|20120.2|20000.2|20126.8|20006.8|20119.9|19999.9|36
1655667180000|2022-06-19 19:33:00|20120.9|20000.9|20144.7|20024.7|20144.7|20024.7|20119.7|19999.7|35
1655667190000|2022-06-19 19:33:10|20146.8|20026.8|20175.6|20055.6|20183.8|20063.8|20146.3|20026.3|38
1655667200000|2022-06-19 19:33:20|20173.1|20053.1|20176.8|20056.8|20178.8|20058.8|20151.9|20031.9|40
1655667210000|2022-06-19 19:33:30|20178.7|20058.7|20193.6|20073.6|20210|20090|20178.7|20058.7|36
1655667220000|2022-06-19 19:33:40|20192.2|20072.2|20163.9|20043.9|20193.5|20073.5|20163.9|20043.9|38
1655667230000|2022-06-19 19:33:50|20164.3|20044.3|20179.8|20059.8|20179.8|20059.8|20159.5|20039.5|38
1655667240000|2022-06-19 19:34:00|20179.5|20059.5|20165.3|20045.3|20179.5|20059.5|20163.3|20043.3|37
1655667250000|2022-06-19 19:34:10|20164.5|20044.5|20179.4|20059.4|20181.1|20061.1|20155.4|20035.4|38
1655667260000|2022-06-19 19:34:20|20179.6|20059.6|20180.3|20060.3|20180.6|20060.6|20175|20055|37
1655667270000|2022-06-19 19:34:30|20180.9|20060.9|20185.1|20065.1|20185.8|20065.8|20180.4|20060.4|32
1655667280000|2022-06-19 19:34:40|20184.8|20064.8|20186.1|20066.1|20186.1|20066.1|20178.1|20058.1|25
1655667290000|2022-06-19 19:34:50|20186.3|20066.3|20192.4|20072.4|20206.1|20086.1|20186.3|20066.3|38
1655667300000|2022-06-19 19:35:00|20192.6|20072.6|20190.5|20070.5|20198.2|20078.2|20190.5|20070.5|37
1655667310000|2022-06-19 19:35:10|20190.6|20070.6|20185.5|20065.5|20190.6|20070.6|20185|20065|35
1655667320000|2022-06-19 19:35:20|20185.7|20065.7|20186.6|20066.6|20197.6|20077.6|20185.4|20065.4|35
1655667330000|2022-06-19 19:35:30|20187.4|20067.4|20180.9|20060.9|20187.9|20067.9|20176.9|20056.9|33
1655667340000|2022-06-19 19:35:40|20181.1|20061.1|20188.7|20068.7|20189.8|20069.8|20175.6|20055.6|36
1655667350000|2022-06-19 19:35:50|20188.4|20068.4|20188.9|20068.9|20189.9|20069.9|20180.9|20060.9|34
1655667360000|2022-06-19 19:36:00|20192.4|20072.4|20209.3|20089.3|20217.8|20097.8|20192.4|20072.4|39
1655667370000|2022-06-19 19:36:10|20209.4|20089.4|20211.9|20091.9|20218.7|20098.7|20209.4|20089.4|36
1655667380000|2022-06-19 19:36:20|20211.5|20091.5|20239.9|20119.9|20248.1|20128.1|20209.7|20089.7|37
1655667390000|2022-06-19 19:36:30|20239.4|20119.4|20232.7|20112.7|20250.4|20130.4|20232.5|20112.5|39
1655667400000|2022-06-19 19:36:40|20231.6|20111.6|20213.5|20093.5|20231.7|20111.7|20213|20093|37
1655667410000|2022-06-19 19:36:50|20212.3|20092.3|20209.8|20089.8|20214.7|20094.7|20207|20087|36
1655667420000|2022-06-19 19:37:00|20207.8|20087.8|20223.8|20103.8|20225.4|20105.4|20207.8|20087.8|37
1655667430000|2022-06-19 19:37:10|20221.5|20101.5|20183.3|20063.3|20221.5|20101.5|20183.3|20063.3|38
1655667440000|2022-06-19 19:37:20|20183|20063|20157.8|20037.8|20183|20063|20157.7|20037.7|34
1655667450000|2022-06-19 19:37:30|20158.9|20038.9|20178.5|20058.5|20181.8|20061.8|20158.2|20038.2|38
1655667460000|2022-06-19 19:37:40|20178.7|20058.7|20167|20047|20180.4|20060.4|20164.3|20044.3|34
1655667470000|2022-06-19 19:37:50|20166.9|20046.9|20159.1|20039.1|20166.9|20046.9|20159.1|20039.1|36
1655667480000|2022-06-19 19:38:00|20160.1|20040.1|20180.4|20060.4|20184.3|20064.3|20159.6|20039.6|36
1655667490000|2022-06-19 19:38:10|20180.6|20060.6|20176.7|20056.7|20180.6|20060.6|20167.4|20047.4|36
1655667500000|2022-06-19 19:38:20|20179|20059|20200.5|20080.5|20203.7|20083.7|20179|20059|40
1655667510000|2022-06-19 19:38:30|20197.5|20077.5|20202.6|20082.6|20206.9|20086.9|20197.5|20077.5|33
1655667520000|2022-06-19 19:38:40|20202.8|20082.8|20194.9|20074.9|20202.8|20082.8|20192.9|20072.9|37
1655667530000|2022-06-19 19:38:50|20194.7|20074.7|20186.8|20066.8|20195.2|20075.2|20186.7|20066.7|33
1655667540000|2022-06-19 19:39:00|20186.7|20066.7|20187.8|20067.8|20193.4|20073.4|20185|20065|38
1655667550000|2022-06-19 19:39:10|20191.8|20071.8|20189.7|20069.7|20203.4|20083.4|20187.3|20067.3|36
1655667560000|2022-06-19 19:39:20|20190.3|20070.3|20168.9|20048.9|20191.3|20071.3|20168.9|20048.9|34
1655667570000|2022-06-19 19:39:30|20168.2|20048.2|20159.4|20039.4|20168.3|20048.3|20159|20039|33
1655667580000|2022-06-19 19:39:40|20159.5|20039.5|20151.7|20031.7|20159.5|20039.5|20149.3|20029.3|35
1655667590000|2022-06-19 19:39:50|20151.8|20031.8|20143.2|20023.2|20153.7|20033.7|20142.6|20022.6|34
1655667600000|2022-06-19 19:40:00|20141.7|20021.7|20155.2|20035.2|20155.2|20035.2|20141.3|20021.3|39
1655667610000|2022-06-19 19:40:10|20155.7|20035.7|20156.2|20036.2|20158.2|20038.2|20152.6|20032.6|37
1655667620000|2022-06-19 19:40:20|20156.6|20036.6|20157.4|20037.4|20158.5|20038.5|20146.7|20026.7|31
1655667630000|2022-06-19 19:40:30|20156.7|20036.7|20158|20038|20160.6|20040.6|20155|20035|33
1655667640000|2022-06-19 19:40:40|20158.1|20038.1|20156.7|20036.7|20158.1|20038.1|20154.7|20034.7|29
1655667650000|2022-06-19 19:40:50|20156.5|20036.5|20155.8|20035.8|20157.8|20037.8|20154.5|20034.5|29
1655667660000|2022-06-19 19:41:00|20158|20038|20172.5|20052.5|20172.5|20052.5|20157.8|20037.8|29
1655667670000|2022-06-19 19:41:10|20171.8|20051.8|20197.4|20077.4|20199.2|20079.2|20171.8|20051.8|39
1655667680000|2022-06-19 19:41:20|20197.3|20077.3|20187.5|20067.5|20198|20078|20186.2|20066.2|34
1655667690000|2022-06-19 19:41:30|20187|20067|20193|20073|20198.1|20078.1|20187|20067|38
1655667700000|2022-06-19 19:41:40|20192.3|20072.3|20206.4|20086.4|20206.4|20086.4|20192.3|20072.3|37
1655667710000|2022-06-19 19:41:50|20207.4|20087.4|20208|20088|20217.3|20097.3|20207.4|20087.4|37
1655667720000|2022-06-19 19:42:00|20210.2|20090.2|20199.6|20079.6|20214.1|20094.1|20193|20073|38
1655667730000|2022-06-19 19:42:10|20201.8|20081.8|20230.3|20110.3|20232.6|20112.6|20201.8|20081.8|39
1655667740000|2022-06-19 19:42:20|20231|20111|20238.9|20118.9|20239|20119|20224.8|20104.8|40
1655667750000|2022-06-19 19:42:30|20239.4|20119.4|20244|20124|20244|20124|20230.9|20110.9|35
1655667760000|2022-06-19 19:42:40|20244.6|20124.6|20233.6|20113.6|20247.2|20127.2|20232.5|20112.5|36
1655667770000|2022-06-19 19:42:50|20235.1|20115.1|20222.9|20102.9|20235.7|20115.7|20222.5|20102.5|38
1655667780000|2022-06-19 19:43:00|20224|20104|20241.4|20121.4|20242|20122|20221.7|20101.7|37
1655667790000|2022-06-19 19:43:10|20243.8|20123.8|20241.4|20121.4|20246|20126|20236.3|20116.3|39
1655667800000|2022-06-19 19:43:20|20241.2|20121.2|20241.1|20121.1|20242.3|20122.3|20237.5|20117.5|33
1655667810000|2022-06-19 19:43:30|20241.3|20121.3|20282.2|20162.2|20282.2|20162.2|20241.3|20121.3|36
1655667820000|2022-06-19 19:43:40|20283.3|20163.3|20282.4|20162.4|20290.3|20170.3|20272.7|20152.7|37
1655667830000|2022-06-19 19:43:50|20282.2|20162.2|20306.8|20186.8|20310.5|20190.5|20282.2|20162.2|39
1655667840000|2022-06-19 19:44:00|20305.2|20185.2|20267.5|20147.5|20307.7|20187.7|20267.5|20147.5|39
1655667850000|2022-06-19 19:44:10|20267.4|20147.4|20256.2|20136.2|20267.4|20147.4|20255.6|20135.6|38
1655667860000|2022-06-19 19:44:20|20255.8|20135.8|20264.6|20144.6|20274.7|20154.7|20255.8|20135.8|37
1655667870000|2022-06-19 19:44:30|20265.9|20145.9|20296.6|20176.6|20296.6|20176.6|20265.9|20145.9|33
1655667880000|2022-06-19 19:44:40|20296.7|20176.7|20228.1|20108.1|20296.7|20176.7|20228.1|20108.1|39
1655667890000|2022-06-19 19:44:50|20229.6|20109.6|20242.3|20122.3|20242.3|20122.3|20229.6|20109.6|35
1655667900000|2022-06-19 19:45:00|20243.3|20123.3|20223.9|20103.9|20243.7|20123.7|20223.9|20103.9|38
1655667910000|2022-06-19 19:45:10|20228.1|20108.1|20205.4|20085.4|20228.9|20108.9|20203.8|20083.8|40
1655667920000|2022-06-19 19:45:20|20203.9|20083.9|20195.1|20075.1|20206.3|20086.3|20188|20068|39
1655667930000|2022-06-19 19:45:30|20194|20074|20201.1|20081.1|20201.1|20081.1|20192.9|20072.9|37
1655667940000|2022-06-19 19:45:40|20201.3|20081.3|20250.5|20130.5|20250.5|20130.5|20191.9|20071.9|40
1655667950000|2022-06-19 19:45:50|20247.8|20127.8|20272.5|20152.5|20283.7|20163.7|20247.8|20127.8|38
1655667960000|2022-06-19 19:46:00|20280.8|20160.8|20292.6|20172.6|20300.5|20180.5|20280.8|20160.8|36
1655667970000|2022-06-19 19:46:10|20293.6|20173.6|20298.1|20178.1|20301.1|20181.1|20279.6|20159.6|41
1655667980000|2022-06-19 19:46:20|20299.1|20179.1|20304.3|20184.3|20309.9|20189.9|20297.9|20177.9|38
1655667990000|2022-06-19 19:46:30|20303.1|20183.1|20302.7|20182.7|20307.4|20187.4|20295.7|20175.7|31
1655668000000|2022-06-19 19:46:40|20301.6|20181.6|20294.1|20174.1|20301.6|20181.6|20292.7|20172.7|31
1655668010000|2022-06-19 19:46:50|20294.2|20174.2|20293.1|20173.1|20303.8|20183.8|20287.2|20167.2|38
1655668020000|2022-06-19 19:47:00|20291.3|20171.3|20301.5|20181.5|20306.8|20186.8|20289.7|20169.7|36
1655668030000|2022-06-19 19:47:10|20300.6|20180.6|20309.4|20189.4|20310.5|20190.5|20300.1|20180.1|35
1655668040000|2022-06-19 19:47:20|20310.5|20190.5|20325.1|20205.1|20337.9|20217.9|20310.2|20190.2|40
1655668050000|2022-06-19 19:47:30|20326.4|20206.4|20323.9|20203.9|20328.8|20208.8|20310.9|20190.9|36
1655668060000|2022-06-19 19:47:40|20325.7|20205.7|20289.7|20169.7|20328.8|20208.8|20288|20168|40
1655668070000|2022-06-19 19:47:50|20287.4|20167.4|20239.3|20119.3|20287.4|20167.4|20239.3|20119.3|40
1655668080000|2022-06-19 19:48:00|20239.8|20119.8|20234.8|20114.8|20246.4|20126.4|20228.8|20108.8|39
1655668090000|2022-06-19 19:48:10|20241.2|20121.2|20216.1|20096.1|20248.5|20128.5|20215.9|20095.9|37
1655668100000|2022-06-19 19:48:20|20217.6|20097.6|20215.2|20095.2|20220.4|20100.4|20209.3|20089.3|38
1655668110000|2022-06-19 19:48:30|20216.8|20096.8|20206.6|20086.6|20219.6|20099.6|20206.3|20086.3|33
1655668120000|2022-06-19 19:48:40|20204.9|20084.9|20192|20072|20206.7|20086.7|20190.8|20070.8|38
1655668130000|2022-06-19 19:48:50|20192.2|20072.2|20220|20100|20222.3|20102.3|20191.5|20071.5|33
1655668140000|2022-06-19 19:49:00|20221.3|20101.3|20217|20097|20221.6|20101.6|20202.2|20082.2|38
1655668150000|2022-06-19 19:49:10|20216.3|20096.3|20211.5|20091.5|20222.2|20102.2|20209.9|20089.9|37
1655668160000|2022-06-19 19:49:20|20213|20093|20242.1|20122.1|20242.1|20122.1|20211.7|20091.7|38
1655668170000|2022-06-19 19:49:30|20242.9|20122.9|20231.9|20111.9|20242.9|20122.9|20230.7|20110.7|36
1655668180000|2022-06-19 19:49:40|20231.5|20111.5|20221.4|20101.4|20232.7|20112.7|20221.4|20101.4|33
1655668190000|2022-06-19 19:49:50|20222|20102|20242|20122|20243.3|20123.3|20220.8|20100.8|35
1655668200000|2022-06-19 19:50:00|20242.2|20122.2|20279.3|20159.3|20284.6|20164.6|20241.7|20121.7|39
1655668210000|2022-06-19 19:50:10|20274.4|20154.4|20268.3|20148.3|20278.9|20158.9|20262.7|20142.7|37
1655668220000|2022-06-19 19:50:20|20263.9|20143.9|20236|20116|20264.9|20144.9|20236|20116|39
1655668230000|2022-06-19 19:50:30|20238.5|20118.5|20224.9|20104.9|20238.6|20118.6|20223.2|20103.2|38
1655668240000|2022-06-19 19:50:40|20224.6|20104.6|20227.5|20107.5|20230.2|20110.2|20223.5|20103.5|35
1655668250000|2022-06-19 19:50:50|20227.4|20107.4|20227.5|20107.5|20227.5|20107.5|20222.5|20102.5|24
1655668260000|2022-06-19 19:51:00|20228|20108|20229.2|20109.2|20235.9|20115.9|20227.6|20107.6|36
1655668270000|2022-06-19 19:51:10|20229.1|20109.1|20232.9|20112.9|20234.2|20114.2|20226.4|20106.4|38
1655668280000|2022-06-19 19:51:20|20233.1|20113.1|20228.6|20108.6|20234.5|20114.5|20228.1|20108.1|31
1655668290000|2022-06-19 19:51:30|20228.5|20108.5|20223.1|20103.1|20229|20109|20215.8|20095.8|31
1655668300000|2022-06-19 19:51:40|20224.9|20104.9|20245.4|20125.4|20245.5|20125.5|20224.9|20104.9|32
1655668310000|2022-06-19 19:51:50|20245.5|20125.5|20260.8|20140.8|20260.8|20140.8|20243.6|20123.6|37
1655668320000|2022-06-19 19:52:00|20260.4|20140.4|20241.8|20121.8|20261.3|20141.3|20240.6|20120.6|37
1655668330000|2022-06-19 19:52:10|20240.1|20120.1|20233.7|20113.7|20240.3|20120.3|20229.5|20109.5|33
1655668340000|2022-06-19 19:52:20|20238.3|20118.3|20240.9|20120.9|20247.2|20127.2|20238.3|20118.3|39
1655668350000|2022-06-19 19:52:30|20241.2|20121.2|20241.1|20121.1|20242.8|20122.8|20237.6|20117.6|31
1655668360000|2022-06-19 19:52:40|20240.8|20120.8|20222.6|20102.6|20243.5|20123.5|20222.6|20102.6|33
1655668370000|2022-06-19 19:52:50|20221.3|20101.3|20220.4|20100.4|20224.5|20104.5|20217.9|20097.9|35
1655668380000|2022-06-19 19:53:00|20219.1|20099.1|20248.7|20128.7|20248.7|20128.7|20218.6|20098.6|38
1655668390000|2022-06-19 19:53:10|20247.9|20127.9|20222.7|20102.7|20252.8|20132.8|20217|20097|39
1655668400000|2022-06-19 19:53:20|20219.9|20099.9|20217.4|20097.4|20219.9|20099.9|20217.3|20097.3|24
1655668410000|2022-06-19 19:53:30|20218.6|20098.6|20196.2|20076.2|20218.7|20098.7|20196.2|20076.2|30
1655668420000|2022-06-19 19:53:40|20194.4|20074.4|20187.7|20067.7|20198.5|20078.5|20187.7|20067.7|38
1655668430000|2022-06-19 19:53:50|20189.7|20069.7|20184.5|20064.5|20195.8|20075.8|20180|20060|36
1655668440000|2022-06-19 19:54:00|20185.8|20065.8|20189.2|20069.2|20190.8|20070.8|20185|20065|35
1655668450000|2022-06-19 19:54:10|20189.6|20069.6|20197.2|20077.2|20197.2|20077.2|20186.1|20066.1|34
1655668460000|2022-06-19 19:54:20|20198.4|20078.4|20215.1|20095.1|20217.1|20097.1|20198.4|20078.4|36
1655668470000|2022-06-19 19:54:30|20214.3|20094.3|20194.7|20074.7|20214.5|20094.5|20193.2|20073.2|36
1655668480000|2022-06-19 19:54:40|20193.4|20073.4|20193.3|20073.3|20197.1|20077.1|20188.8|20068.8|36
1655668490000|2022-06-19 19:54:50|20191.5|20071.5|20201.2|20081.2|20201.2|20081.2|20191.5|20071.5|33
1655668500000|2022-06-19 19:55:00|20202.1|20082.1|20216.8|20096.8|20217.1|20097.1|20201.8|20081.8|31
1655668510000|2022-06-19 19:55:10|20217.4|20097.4|20216.6|20096.6|20218.3|20098.3|20214.8|20094.8|31
1655668520000|2022-06-19 19:55:20|20215.7|20095.7|20228.6|20108.6|20241.9|20121.9|20215.7|20095.7|35
1655668530000|2022-06-19 19:55:30|20227.1|20107.1|20199.5|20079.5|20227.1|20107.1|20197.9|20077.9|38
1655668540000|2022-06-19 19:55:40|20198.5|20078.5|20199.4|20079.4|20202.8|20082.8|20198.4|20078.4|27
1655668550000|2022-06-19 19:55:50|20199.8|20079.8|20192.3|20072.3|20199.8|20079.8|20191.6|20071.6|34
1655668560000|2022-06-19 19:56:00|20192.4|20072.4|20186|20066|20192.9|20072.9|20178.2|20058.2|38
1655668570000|2022-06-19 19:56:10|20186.8|20066.8|20207|20087|20208.8|20088.8|20183.7|20063.7|35
1655668580000|2022-06-19 19:56:20|20206.8|20086.8|20207.2|20087.2|20210.1|20090.1|20201.4|20081.4|30
1655668590000|2022-06-19 19:56:30|20207.6|20087.6|20223.6|20103.6|20223.6|20103.6|20205.5|20085.5|32
1655668600000|2022-06-19 19:56:40|20222.3|20102.3|20248|20128|20248|20128|20222.3|20102.3|34
1655668610000|2022-06-19 19:56:50|20249|20129|20247.4|20127.4|20261.2|20141.2|20240.7|20120.7|39
1655668620000|2022-06-19 19:57:00|20247.7|20127.7|20254.1|20134.1|20255.2|20135.2|20247.7|20127.7|38
1655668630000|2022-06-19 19:57:10|20258.7|20138.7|20245.9|20125.9|20262.6|20142.6|20231.7|20111.7|40
1655668640000|2022-06-19 19:57:20|20246.2|20126.2|20254.9|20134.9|20256.6|20136.6|20246.2|20126.2|38
1655668650000|2022-06-19 19:57:30|20254.8|20134.8|20257|20137|20257|20137|20254.6|20134.6|25
1655668660000|2022-06-19 19:57:40|20256.4|20136.4|20250.1|20130.1|20257.7|20137.7|20248|20128|31
1655668670000|2022-06-19 19:57:50|20250.9|20130.9|20221.2|20101.2|20251.5|20131.5|20221.2|20101.2|35
1655668680000|2022-06-19 19:58:00|20221.8|20101.8|20219.5|20099.5|20231.3|20111.3|20217.7|20097.7|35
1655668690000|2022-06-19 19:58:10|20216|20096|20215.6|20095.6|20216.4|20096.4|20209.8|20089.8|38
1655668700000|2022-06-19 19:58:20|20216.1|20096.1|20211.7|20091.7|20221.8|20101.8|20211.4|20091.4|33
1655668710000|2022-06-19 19:58:30|20212.6|20092.6|20185.9|20065.9|20213.8|20093.8|20179.5|20059.5|39
1655668720000|2022-06-19 19:58:40|20185.4|20065.4|20168.9|20048.9|20188.7|20068.7|20168.9|20048.9|33
1655668730000|2022-06-19 19:58:50|20166.9|20046.9|20177.1|20057.1|20177.7|20057.7|20166.9|20046.9|37
1655668740000|2022-06-19 19:59:00|20177.4|20057.4|20169.1|20049.1|20181.3|20061.3|20168.4|20048.4|36
1655668750000|2022-06-19 19:59:10|20168.8|20048.8|20169|20049|20172.7|20052.7|20168.2|20048.2|27
1655668760000|2022-06-19 19:59:20|20173.5|20053.5|20168.7|20048.7|20173.5|20053.5|20168.7|20048.7|28
1655668770000|2022-06-19 19:59:30|20169.4|20049.4|20169.5|20049.5|20171.2|20051.2|20167.9|20047.9|27
1655668780000|2022-06-19 19:59:40|20169.4|20049.4|20163.6|20043.6|20169.8|20049.8|20162.3|20042.3|30
1655668790000|2022-06-19 19:59:50|20163|20043|20164.4|20044.4|20166.5|20046.5|20161.3|20041.3|29
1655668800000|2022-06-19 20:00:00|20166|20046|20180.6|20060.6|20181.8|20061.8|20164.1|20044.1|37
1655668810000|2022-06-19 20:00:10|20180.9|20060.9|20210.1|20090.1|20212.6|20092.6|20180.9|20060.9|38
1655668820000|2022-06-19 20:00:20|20211.1|20091.1|20224.6|20104.6|20224.8|20104.8|20204.3|20084.3|37
1655668830000|2022-06-19 20:00:30|20225|20105|20221.2|20101.2|20226.2|20106.2|20218.5|20098.5|36
1655668840000|2022-06-19 20:00:40|20222.6|20102.6|20209.8|20089.8|20223.4|20103.4|20209.5|20089.5|27
1655668850000|2022-06-19 20:00:50|20210.8|20090.8|20186.4|20066.4|20212.2|20092.2|20183.9|20063.9|39
1655668860000|2022-06-19 20:01:00|20181.9|20061.9|20171.1|20051.1|20183.2|20063.2|20171.1|20051.1|37
1655668870000|2022-06-19 20:01:10|20171.7|20051.7|20169.7|20049.7|20173.6|20053.6|20164.6|20044.6|36
1655668880000|2022-06-19 20:01:20|20172.4|20052.4|20165.7|20045.7|20172.4|20052.4|20165.7|20045.7|37
1655668890000|2022-06-19 20:01:30|20164.9|20044.9|20166.6|20046.6|20171.7|20051.7|20164.2|20044.2|35
1655668900000|2022-06-19 20:01:40|20166.3|20046.3|20145.7|20025.7|20166.3|20046.3|20145.2|20025.2|35
1655668910000|2022-06-19 20:01:50|20145.5|20025.5|20150.1|20030.1|20150.5|20030.5|20140.8|20020.8|38
1655668920000|2022-06-19 20:02:00|20149.1|20029.1|20156.2|20036.2|20162.1|20042.1|20149|20029|38
1655668930000|2022-06-19 20:02:10|20155.8|20035.8|20158.1|20038.1|20163.5|20043.5|20152.5|20032.5|35
1655668940000|2022-06-19 20:02:20|20157.9|20037.9|20149.8|20029.8|20157.9|20037.9|20147.9|20027.9|31
1655668950000|2022-06-19 20:02:30|20150.3|20030.3|20143.9|20023.9|20151.3|20031.3|20142.4|20022.4|33
1655668960000|2022-06-19 20:02:40|20143.5|20023.5|20152|20032|20152.5|20032.5|20143.1|20023.1|34
1655668970000|2022-06-19 20:02:50|20151.9|20031.9|20143.2|20023.2|20152.3|20032.3|20143.1|20023.1|35
1655668980000|2022-06-19 20:03:00|20142.4|20022.4|20116.1|19996.1|20142.4|20022.4|20116.1|19996.1|38
1655668990000|2022-06-19 20:03:10|20116.8|19996.8|20116.8|19996.8|20116.8|19996.8|20102|19982|38
1655669000000|2022-06-19 20:03:20|20119|19999|20137.1|20017.1|20137.5|20017.5|20114.7|19994.7|37
1655669010000|2022-06-19 20:03:30|20137|20017|20153|20033|20158.1|20038.1|20136.8|20016.8|39
1655669020000|2022-06-19 20:03:40|20145.2|20025.2|20128.2|20008.2|20146|20026|20128.2|20008.2|34
1655669030000|2022-06-19 20:03:50|20121.6|20001.6|20129.3|20009.3|20134.5|20014.5|20120|20000|33
1655669040000|2022-06-19 20:04:00|20129.4|20009.4|20124.9|20004.9|20129.7|20009.7|20119.8|19999.8|38
1655669050000|2022-06-19 20:04:10|20125|20005|20125.2|20005.2|20129.2|20009.2|20118.7|19998.7|38
1655669060000|2022-06-19 20:04:20|20124.6|20004.6|20126|20006|20126|20006|20120.1|20000.1|35
1655669070000|2022-06-19 20:04:30|20126.6|20006.6|20143.5|20023.5|20147.3|20027.3|20125.2|20005.2|37
1655669080000|2022-06-19 20:04:40|20143.9|20023.9|20138.6|20018.6|20147.7|20027.7|20135.8|20015.8|37
1655669090000|2022-06-19 20:04:50|20136.8|20016.8|20146.3|20026.3|20152.7|20032.7|20136.8|20016.8|33
1655669100000|2022-06-19 20:05:00|20146.2|20026.2|20141.1|20021.1|20146.4|20026.4|20134.2|20014.2|36
1655669110000|2022-06-19 20:05:10|20140.8|20020.8|20138.3|20018.3|20145.2|20025.2|20137.3|20017.3|36
1655669120000|2022-06-19 20:05:20|20138|20018|20133.1|20013.1|20138.7|20018.7|20133|20013|27
1655669130000|2022-06-19 20:05:30|20133|20013|20126.7|20006.7|20133.1|20013.1|20126.1|20006.1|33
1655669140000|2022-06-19 20:05:40|20127.2|20007.2|20128.6|20008.6|20130.2|20010.2|20126.7|20006.7|32
1655669150000|2022-06-19 20:05:50|20129.1|20009.1|20127.3|20007.3|20133.2|20013.2|20127.3|20007.3|32
1655669160000|2022-06-19 20:06:00|20126.9|20006.9|20147.5|20027.5|20148|20028|20126.9|20006.9|36
1655669170000|2022-06-19 20:06:10|20147.2|20027.2|20144.1|20024.1|20147.5|20027.5|20143.3|20023.3|37
1655669180000|2022-06-19 20:06:20|20143.8|20023.8|20132.7|20012.7|20143.8|20023.8|20131.6|20011.6|36
1655669190000|2022-06-19 20:06:30|20132.8|20012.8|20135|20015|20139.6|20019.6|20131.3|20011.3|30
1655669200000|2022-06-19 20:06:40|20133.9|20013.9|20145.5|20025.5|20145.5|20025.5|20131|20011|29
1655669210000|2022-06-19 20:06:50|20144.6|20024.6|20147.3|20027.3|20150.3|20030.3|20144.6|20024.6|34
1655669220000|2022-06-19 20:07:00|20143|20023|20161.1|20041.1|20161.7|20041.7|20142.8|20022.8|29
1655669230000|2022-06-19 20:07:10|20161.3|20041.3|20185.3|20065.3|20186.7|20066.7|20160.9|20040.9|37
1655669240000|2022-06-19 20:07:20|20188.3|20068.3|20193.4|20073.4|20205.6|20085.6|20188.3|20068.3|36
1655669250000|2022-06-19 20:07:30|20191.7|20071.7|20195.4|20075.4|20196|20076|20188.7|20068.7|38
1655669260000|2022-06-19 20:07:40|20195.9|20075.9|20206.6|20086.6|20210.1|20090.1|20195.9|20075.9|33
1655669270000|2022-06-19 20:07:50|20206.5|20086.5|20203.6|20083.6|20210.7|20090.7|20202.8|20082.8|36
1655669280000|2022-06-19 20:08:00|20203.4|20083.4|20205.5|20085.5|20205.5|20085.5|20198.4|20078.4|36
1655669290000|2022-06-19 20:08:10|20204.9|20084.9|20211.5|20091.5|20213.5|20093.5|20204.8|20084.8|34
1655669300000|2022-06-19 20:08:20|20211.9|20091.9|20204.9|20084.9|20212.1|20092.1|20204.9|20084.9|30
1655669310000|2022-06-19 20:08:30|20204.7|20084.7|20221.7|20101.7|20223.7|20103.7|20204.7|20084.7|30
1655669320000|2022-06-19 20:08:40|20221.6|20101.6|20230.6|20110.6|20234.7|20114.7|20221.6|20101.6|30
1655669330000|2022-06-19 20:08:50|20230.8|20110.8|20235.4|20115.4|20235.4|20115.4|20226.9|20106.9|31
1655669340000|2022-06-19 20:09:00|20233.6|20113.6|20222.9|20102.9|20233.6|20113.6|20221.6|20101.6|35
1655669350000|2022-06-19 20:09:10|20221.9|20101.9|20225.2|20105.2|20225.4|20105.4|20221.2|20101.2|32
1655669360000|2022-06-19 20:09:20|20226.9|20106.9|20246.8|20126.8|20253|20133|20226.9|20106.9|36
1655669370000|2022-06-19 20:09:30|20242.8|20122.8|20283.7|20163.7|20287.5|20167.5|20242.8|20122.8|39
1655669380000|2022-06-19 20:09:40|20283.6|20163.6|20296.9|20176.9|20308|20188|20278.8|20158.8|36
1655669390000|2022-06-19 20:09:50|20296.6|20176.6|20350.7|20230.7|20350.7|20230.7|20281.1|20161.1|34
1655669400000|2022-06-19 20:10:00|20356.4|20236.4|20335.9|20215.9|20376.5|20256.5|20335.9|20215.9|39
1655669410000|2022-06-19 20:10:10|20331.4|20211.4|20309.6|20189.6|20333|20213|20309.6|20189.6|38
1655669420000|2022-06-19 20:10:20|20306.1|20186.1|20292.4|20172.4|20306.1|20186.1|20287.8|20167.8|39
1655669430000|2022-06-19 20:10:30|20293|20173|20317.3|20197.3|20317.3|20197.3|20293|20173|40
1655669440000|2022-06-19 20:10:40|20319.8|20199.8|20358.5|20238.5|20358.5|20238.5|20319.8|20199.8|40
1655669450000|2022-06-19 20:10:50|20358.2|20238.2|20367.8|20247.8|20367.8|20247.8|20346.3|20226.3|39
1655669460000|2022-06-19 20:11:00|20366.8|20246.8|20413|20293|20415.5|20295.5|20357|20237|38
1655669470000|2022-06-19 20:11:10|20410.2|20290.2|20385.8|20265.8|20411.3|20291.3|20383.4|20263.4|39
1655669480000|2022-06-19 20:11:20|20393|20273|20372|20252|20407.1|20287.1|20372|20252|39
1655669490000|2022-06-19 20:11:30|20372.2|20252.2|20335.6|20215.6|20372.2|20252.2|20335.6|20215.6|40
1655669500000|2022-06-19 20:11:40|20333.7|20213.7|20323.4|20203.4|20337.9|20217.9|20321.6|20201.6|38
1655669510000|2022-06-19 20:11:50|20323|20203|20304.8|20184.8|20323|20203|20296.3|20176.3|37
1655669520000|2022-06-19 20:12:00|20305.2|20185.2|20337.5|20217.5|20345.1|20225.1|20305.2|20185.2|38
1655669530000|2022-06-19 20:12:10|20337.3|20217.3|20349.2|20229.2|20355.6|20235.6|20334.8|20214.8|38
1655669540000|2022-06-19 20:12:20|20348.5|20228.5|20323.5|20203.5|20348.5|20228.5|20323.5|20203.5|36
1655669550000|2022-06-19 20:12:30|20320.2|20200.2|20297.3|20177.3|20320.2|20200.2|20296|20176|39
1655669560000|2022-06-19 20:12:40|20297.8|20177.8|20288|20168|20303.9|20183.9|20286.8|20166.8|37
1655669570000|2022-06-19 20:12:50|20285.4|20165.4|20281.6|20161.6|20288.3|20168.3|20272.4|20152.4|38
1655669580000|2022-06-19 20:13:00|20279.7|20159.7|20319.3|20199.3|20319.4|20199.4|20279.7|20159.7|39
1655669590000|2022-06-19 20:13:10|20319.7|20199.7|20315.4|20195.4|20327.4|20207.4|20314.3|20194.3|40
1655669600000|2022-06-19 20:13:20|20315|20195|20274.4|20154.4|20315.7|20195.7|20252.1|20132.1|39
1655669610000|2022-06-19 20:13:30|20274|20154|20238.4|20118.4|20274|20154|20238.4|20118.4|40
1655669620000|2022-06-19 20:13:40|20236.4|20116.4|20227.8|20107.8|20236.4|20116.4|20223.9|20103.9|39
1655669630000|2022-06-19 20:13:50|20228.7|20108.7|20236.9|20116.9|20237.8|20117.8|20228.3|20108.3|38
1655669640000|2022-06-19 20:14:00|20238.3|20118.3|20256.7|20136.7|20268.9|20148.9|20238.3|20118.3|39
1655669650000|2022-06-19 20:14:10|20257.8|20137.8|20242.4|20122.4|20258.5|20138.5|20233.6|20113.6|36
1655669660000|2022-06-19 20:14:20|20242.6|20122.6|20236.7|20116.7|20245.4|20125.4|20235|20115|34
1655669670000|2022-06-19 20:14:30|20235.2|20115.2|20247.6|20127.6|20247.6|20127.6|20235.2|20115.2|39
1655669680000|2022-06-19 20:14:40|20246.9|20126.9|20235|20115|20252.9|20132.9|20234.3|20114.3|38
1655669690000|2022-06-19 20:14:50|20236|20116|20228.3|20108.3|20238.2|20118.2|20226.8|20106.8|36
1655669700000|2022-06-19 20:15:00|20226.6|20106.6|20268.1|20148.1|20268.3|20148.3|20226.2|20106.2|38
1655669710000|2022-06-19 20:15:10|20268.6|20148.6|20257.8|20137.8|20268.7|20148.7|20251.5|20131.5|36
1655669720000|2022-06-19 20:15:20|20260.9|20140.9|20268|20148|20268|20148|20257.3|20137.3|32
1655669730000|2022-06-19 20:15:30|20268.3|20148.3|20228.3|20108.3|20270.8|20150.8|20223.6|20103.6|38
1655669740000|2022-06-19 20:15:40|20230.1|20110.1|20202.5|20082.5|20230.1|20110.1|20202.5|20082.5|37
1655669750000|2022-06-19 20:15:50|20201.3|20081.3|20199.8|20079.8|20205.8|20085.8|20197.2|20077.2|38
1655669760000|2022-06-19 20:16:00|20200.2|20080.2|20209|20089|20213.8|20093.8|20199.3|20079.3|37
1655669770000|2022-06-19 20:16:10|20208.9|20088.9|20199|20079|20212.2|20092.2|20198.2|20078.2|35
1655669780000|2022-06-19 20:16:20|20199.2|20079.2|20196.6|20076.6|20199.5|20079.5|20194.7|20074.7|35
1655669790000|2022-06-19 20:16:30|20196.8|20076.8|20212|20092|20212|20092|20196.2|20076.2|38
1655669800000|2022-06-19 20:16:40|20212.7|20092.7|20216.1|20096.1|20226.7|20106.7|20212.2|20092.2|40
1655669810000|2022-06-19 20:16:50|20216|20096|20217.6|20097.6|20218.6|20098.6|20212.3|20092.3|40
1655669820000|2022-06-19 20:17:00|20219.3|20099.3|20239|20119|20239|20119|20213.7|20093.7|35
1655669830000|2022-06-19 20:17:10|20237.7|20117.7|20268.9|20148.9|20271.7|20151.7|20234.9|20114.9|38
1655669840000|2022-06-19 20:17:20|20268.3|20148.3|20234.4|20114.4|20270|20150|20234.4|20114.4|40
1655669850000|2022-06-19 20:17:30|20229.9|20109.9|20232|20112|20232.3|20112.3|20215.9|20095.9|38
1655669860000|2022-06-19 20:17:40|20232.2|20112.2|20248.2|20128.2|20248.3|20128.3|20232.2|20112.2|36
1655669870000|2022-06-19 20:17:50|20248.6|20128.6|20254.7|20134.7|20255.1|20135.1|20248.4|20128.4|34
1655669880000|2022-06-19 20:18:00|20255|20135|20254.9|20134.9|20255.4|20135.4|20245.3|20125.3|33
1655669890000|2022-06-19 20:18:10|20254.2|20134.2|20280.3|20160.3|20280.4|20160.4|20251.8|20131.8|31
1655669900000|2022-06-19 20:18:20|20280.7|20160.7|20260.9|20140.9|20281.8|20161.8|20256|20136|38
1655669910000|2022-06-19 20:18:30|20260.2|20140.2|20251.3|20131.3|20265.4|20145.4|20251.3|20131.3|40
1655669920000|2022-06-19 20:18:40|20244.9|20124.9|20250|20130|20250|20130|20244.2|20124.2|37
1655669930000|2022-06-19 20:18:50|20251.5|20131.5|20238.7|20118.7|20261.2|20141.2|20238.6|20118.6|39
1655669940000|2022-06-19 20:19:00|20229.4|20109.4|20219.9|20099.9|20230.6|20110.6|20218.4|20098.4|37
1655669950000|2022-06-19 20:19:10|20215.7|20095.7|20221.5|20101.5|20225.5|20105.5|20215.7|20095.7|38
1655669960000|2022-06-19 20:19:20|20221.1|20101.1|20223.8|20103.8|20224.7|20104.7|20216.5|20096.5|34
1655669970000|2022-06-19 20:19:30|20224|20104|20227.3|20107.3|20231.9|20111.9|20217.9|20097.9|37
1655669980000|2022-06-19 20:19:40|20227.1|20107.1|20241.2|20121.2|20241.2|20121.2|20223.4|20103.4|34
1655669990000|2022-06-19 20:19:50|20241.1|20121.1|20230.9|20110.9|20243.1|20123.1|20230.7|20110.7|32
1655670000000|2022-06-19 20:20:00|20230.8|20110.8|20228.5|20108.5|20230.8|20110.8|20223.1|20103.1|34
1655670010000|2022-06-19 20:20:10|20229|20109|20227.1|20107.1|20231.8|20111.8|20223.6|20103.6|35
1655670020000|2022-06-19 20:20:20|20228.5|20108.5|20241.4|20121.4|20241.4|20121.4|20228.5|20108.5|36
1655670030000|2022-06-19 20:20:30|20241.3|20121.3|20228.7|20108.7|20241.3|20121.3|20227.9|20107.9|37
1655670040000|2022-06-19 20:20:40|20228.8|20108.8|20212.3|20092.3|20228.8|20108.8|20210.1|20090.1|34
1655670050000|2022-06-19 20:20:50|20208.8|20088.8|20207.5|20087.5|20208.8|20088.8|20202.9|20082.9|34
1655670060000|2022-06-19 20:21:00|20207.8|20087.8|20207.3|20087.3|20207.8|20087.8|20202|20082|35
1655670070000|2022-06-19 20:21:10|20207.4|20087.4|20206.8|20086.8|20212.3|20092.3|20205.9|20085.9|28
1655670080000|2022-06-19 20:21:20|20206.9|20086.9|20207.4|20087.4|20224.3|20104.3|20206.4|20086.4|31
1655670090000|2022-06-19 20:21:30|20207.6|20087.6|20198.8|20078.8|20207.6|20087.6|20197.1|20077.1|36
1655670100000|2022-06-19 20:21:40|20199.1|20079.1|20198.3|20078.3|20202.2|20082.2|20196.9|20076.9|36
1655670110000|2022-06-19 20:21:50|20198.2|20078.2|20208.4|20088.4|20210.5|20090.5|20198.2|20078.2|32
1655670120000|2022-06-19 20:22:00|20208.7|20088.7|20233.1|20113.1|20234.8|20114.8|20208.4|20088.4|32
1655670130000|2022-06-19 20:22:10|20233.5|20113.5|20225.2|20105.2|20236|20116|20224.5|20104.5|38
1655670140000|2022-06-19 20:22:20|20225.1|20105.1|20254.6|20134.6|20254.6|20134.6|20224.3|20104.3|34
1655670150000|2022-06-19 20:22:30|20255|20135|20263.3|20143.3|20263.3|20143.3|20247.8|20127.8|37
1655670160000|2022-06-19 20:22:40|20263.5|20143.5|20251.8|20131.8|20263.5|20143.5|20251.8|20131.8|37
1655670170000|2022-06-19 20:22:50|20250.2|20130.2|20260.1|20140.1|20263.4|20143.4|20250.2|20130.2|35
1655670180000|2022-06-19 20:23:00|20260.2|20140.2|20270.4|20150.4|20273.4|20153.4|20257.4|20137.4|36
1655670190000|2022-06-19 20:23:10|20269.7|20149.7|20277.8|20157.8|20280|20160|20261.3|20141.3|34
1655670200000|2022-06-19 20:23:20|20277.5|20157.5|20271.6|20151.6|20277.5|20157.5|20271|20151|37
1655670210000|2022-06-19 20:23:30|20270.7|20150.7|20262.2|20142.2|20270.7|20150.7|20260.5|20140.5|31
1655670220000|2022-06-19 20:23:40|20259.9|20139.9|20266.8|20146.8|20272.5|20152.5|20259.9|20139.9|38
1655670230000|2022-06-19 20:23:50|20266.2|20146.2|20259.5|20139.5|20266.6|20146.6|20259.4|20139.4|34
1655670240000|2022-06-19 20:24:00|20259.6|20139.6|20244.6|20124.6|20260.9|20140.9|20243.1|20123.1|36
1655670250000|2022-06-19 20:24:10|20242.6|20122.6|20232.1|20112.1|20242.9|20122.9|20224.1|20104.1|36
1655670260000|2022-06-19 20:24:20|20235.7|20115.7|20260|20140|20260|20140|20234.5|20114.5|36
1655670270000|2022-06-19 20:24:30|20261.2|20141.2|20290.6|20170.6|20291.4|20171.4|20261.2|20141.2|39
1655670280000|2022-06-19 20:24:40|20290.5|20170.5|20279.6|20159.6|20291.1|20171.1|20279.6|20159.6|36
1655670290000|2022-06-19 20:24:50|20280.1|20160.1|20283.8|20163.8|20284|20164|20279.5|20159.5|36
1655670300000|2022-06-19 20:25:00|20284.7|20164.7|20288.8|20168.8|20289.8|20169.8|20279.9|20159.9|34
1655670310000|2022-06-19 20:25:10|20289|20169|20279.9|20159.9|20291.8|20171.8|20279.9|20159.9|36
1655670320000|2022-06-19 20:25:20|20279.7|20159.7|20292.8|20172.8|20292.8|20172.8|20274|20154|35
1655670330000|2022-06-19 20:25:30|20293.1|20173.1|20280|20160|20296.7|20176.7|20276|20156|38
1655670340000|2022-06-19 20:25:40|20282.3|20162.3|20281.7|20161.7|20285.4|20165.4|20270.7|20150.7|38
1655670350000|2022-06-19 20:25:50|20282.5|20162.5|20291.5|20171.5|20296.2|20176.2|20282.3|20162.3|37
1655670360000|2022-06-19 20:26:00|20292.4|20172.4|20291.7|20171.7|20293.4|20173.4|20288.6|20168.6|32
1655670370000|2022-06-19 20:26:10|20291.6|20171.6|20294|20174|20297.5|20177.5|20291.5|20171.5|32
1655670380000|2022-06-19 20:26:20|20293.5|20173.5|20321.3|20201.3|20324.1|20204.1|20293.5|20173.5|36
1655670390000|2022-06-19 20:26:30|20320.9|20200.9|20316.4|20196.4|20323|20203|20316.4|20196.4|36
1655670400000|2022-06-19 20:26:40|20315.9|20195.9|20308.9|20188.9|20316.9|20196.9|20308.4|20188.4|35
1655670410000|2022-06-19 20:26:50|20308.7|20188.7|20299.7|20179.7|20309.4|20189.4|20295.9|20175.9|34
1655670420000|2022-06-19 20:27:00|20297.6|20177.6|20310.1|20190.1|20314.7|20194.7|20290.6|20170.6|36
1655670430000|2022-06-19 20:27:10|20309.5|20189.5|20290.6|20170.6|20309.5|20189.5|20289.8|20169.8|37
1655670440000|2022-06-19 20:27:20|20287.2|20167.2|20271.3|20151.3|20289.4|20169.4|20270.9|20150.9|38
1655670450000|2022-06-19 20:27:30|20271.2|20151.2|20274.9|20154.9|20280.8|20160.8|20270.3|20150.3|35
1655670460000|2022-06-19 20:27:40|20275|20155|20276|20156|20276.6|20156.6|20274.2|20154.2|32
1655670470000|2022-06-19 20:27:50|20276.2|20156.2|20287.3|20167.3|20294.9|20174.9|20275.3|20155.3|39
1655670480000|2022-06-19 20:28:00|20287.7|20167.7|20274.2|20154.2|20287.7|20167.7|20269.2|20149.2|36
1655670490000|2022-06-19 20:28:10|20273.5|20153.5|20295.2|20175.2|20295.2|20175.2|20271.9|20151.9|38
1655670500000|2022-06-19 20:28:20|20297.5|20177.5|20302.1|20182.1|20303.9|20183.9|20297.5|20177.5|34
1655670510000|2022-06-19 20:28:30|20301.4|20181.4|20287|20167|20303.5|20183.5|20287|20167|38
1655670520000|2022-06-19 20:28:40|20287.2|20167.2|20295.3|20175.3|20295.9|20175.9|20287.2|20167.2|29
1655670530000|2022-06-19 20:28:50|20295.1|20175.1|20306.9|20186.9|20306.9|20186.9|20294.2|20174.2|36
1655670540000|2022-06-19 20:29:00|20307.8|20187.8|20325.6|20205.6|20325.6|20205.6|20306.2|20186.2|36
1655670550000|2022-06-19 20:29:10|20326.4|20206.4|20355.3|20235.3|20355.3|20235.3|20321.6|20201.6|38
1655670560000|2022-06-19 20:29:20|20355.7|20235.7|20354.6|20234.6|20356.9|20236.9|20350.1|20230.1|37
1655670570000|2022-06-19 20:29:30|20355.8|20235.8|20355.7|20235.7|20363.5|20243.5|20354.3|20234.3|38
1655670580000|2022-06-19 20:29:40|20353.3|20233.3|20363.2|20243.2|20363.2|20243.2|20351.4|20231.4|37
1655670590000|2022-06-19 20:29:50|20362.8|20242.8|20384.1|20264.1|20385.9|20265.9|20361.4|20241.4|36
1655670600000|2022-06-19 20:30:00|20384|20264|20406.2|20286.2|20406.2|20286.2|20370.8|20250.8|39
1655670610000|2022-06-19 20:30:10|20406.6|20286.6|20411.2|20291.2|20415.4|20295.4|20399.5|20279.5|38
1655670620000|2022-06-19 20:30:20|20410.6|20290.6|20446.4|20326.4|20457.5|20337.5|20410.6|20290.6|39
1655670630000|2022-06-19 20:30:30|20448.7|20328.7|20496.8|20376.8|20500.3|20380.3|20446.3|20326.3|39
1655670640000|2022-06-19 20:30:40|20494.8|20374.8|20488|20368|20500.9|20380.9|20476.7|20356.7|40
1655670650000|2022-06-19 20:30:50|20487.7|20367.7|20442.1|20322.1|20487.7|20367.7|20423.7|20303.7|40
1655670660000|2022-06-19 20:31:00|20441.1|20321.1|20469.1|20349.1|20469.1|20349.1|20429.8|20309.8|39
1655670670000|2022-06-19 20:31:10|20468.8|20348.8|20492.1|20372.1|20492.1|20372.1|20443.6|20323.6|40
1655670680000|2022-06-19 20:31:20|20491.4|20371.4|20491.6|20371.6|20495.4|20375.4|20477.7|20357.7|37
1655670690000|2022-06-19 20:31:30|20491.5|20371.5|20475.6|20355.6|20491.5|20371.5|20470.3|20350.3|39
1655670700000|2022-06-19 20:31:40|20474.5|20354.5|20471.2|20351.2|20475.3|20355.3|20456.3|20336.3|37
1655670710000|2022-06-19 20:31:50|20470.4|20350.4|20459.9|20339.9|20470.4|20350.4|20459.9|20339.9|39
1655670720000|2022-06-19 20:32:00|20459.6|20339.6|20442.5|20322.5|20459.6|20339.6|20436.6|20316.6|39
1655670730000|2022-06-19 20:32:10|20441.3|20321.3|20469|20349|20478.4|20358.4|20440.9|20320.9|38
1655670740000|2022-06-19 20:32:20|20468.6|20348.6|20472.8|20352.8|20480|20360|20467.9|20347.9|39
1655670750000|2022-06-19 20:32:30|20473.1|20353.1|20506.9|20386.9|20506.9|20386.9|20468.6|20348.6|39
1655670760000|2022-06-19 20:32:40|20505.7|20385.7|20519.4|20399.4|20527.4|20407.4|20503.5|20383.5|39
1655670770000|2022-06-19 20:32:50|20519.5|20399.5|20510|20390|20523.6|20403.6|20493.5|20373.5|40
1655670780000|2022-06-19 20:33:00|20510.8|20390.8|20536.6|20416.6|20536.6|20416.6|20509.1|20389.1|39
1655670790000|2022-06-19 20:33:10|20536.5|20416.5|20533.4|20413.4|20547.7|20427.7|20533.3|20413.3|40
1655670800000|2022-06-19 20:33:20|20533.9|20413.9|20583.2|20463.2|20583.2|20463.2|20533.6|20413.6|39
1655670810000|2022-06-19 20:33:30|20596.3|20476.3|20631.6|20511.6|20631.6|20511.6|20592.5|20472.5|39
1655670820000|2022-06-19 20:33:40|20634|20514|20714.8|20594.8|20714.8|20594.8|20633.4|20513.4|39
1655670830000|2022-06-19 20:33:50|20720.3|20600.3|20700.8|20580.8|20741.4|20621.4|20697.7|20577.7|39
1655670840000|2022-06-19 20:34:00|20707.1|20587.1|20686.6|20566.6|20714.3|20594.3|20655|20535|38
1655670850000|2022-06-19 20:34:10|20688|20568|20643|20523|20695.1|20575.1|20643|20523|40
1655670860000|2022-06-19 20:34:20|20643.3|20523.3|20626|20506|20644.9|20524.9|20624.5|20504.5|38
1655670870000|2022-06-19 20:34:30|20625.6|20505.6|20692.2|20572.2|20692.9|20572.9|20620.7|20500.7|37
1655670880000|2022-06-19 20:34:40|20689.7|20569.7|20663.3|20543.3|20691.2|20571.2|20663.3|20543.3|40
1655670890000|2022-06-19 20:34:50|20663.1|20543.1|20637.3|20517.3|20663.6|20543.6|20637.3|20517.3|35
1655670900000|2022-06-19 20:35:00|20638.1|20518.1|20651.2|20531.2|20653|20533|20637.6|20517.6|35
1655670910000|2022-06-19 20:35:10|20652|20532|20664|20544|20681.7|20561.7|20652|20532|38
1655670920000|2022-06-19 20:35:20|20664.1|20544.1|20666.3|20546.3|20671.3|20551.3|20664.1|20544.1|38
1655670930000|2022-06-19 20:35:30|20666.4|20546.4|20634.9|20514.9|20667.7|20547.7|20634.9|20514.9|36
1655670940000|2022-06-19 20:35:40|20635|20515|20602.7|20482.7|20635|20515|20602.7|20482.7|39
1655670950000|2022-06-19 20:35:50|20603.2|20483.2|20579.2|20459.2|20603.2|20483.2|20578.6|20458.6|38
1655670960000|2022-06-19 20:36:00|20574.3|20454.3|20587.4|20467.4|20591.3|20471.3|20571.9|20451.9|37
1655670970000|2022-06-19 20:36:10|20586.9|20466.9|20585.4|20465.4|20593.2|20473.2|20580.3|20460.3|38
1655670980000|2022-06-19 20:36:20|20585.5|20465.5|20615.8|20495.8|20615.8|20495.8|20575.9|20455.9|39
1655670990000|2022-06-19 20:36:30|20615.5|20495.5|20665.8|20545.8|20668.1|20548.1|20611.9|20491.9|39
1655671000000|2022-06-19 20:36:40|20665.2|20545.2|20675.1|20555.1|20675.1|20555.1|20660.1|20540.1|40
1655671010000|2022-06-19 20:36:50|20679.3|20559.3|20696.8|20576.8|20715.4|20595.4|20679.3|20559.3|40
1655671020000|2022-06-19 20:37:00|20698.4|20578.4|20662.2|20542.2|20698.4|20578.4|20662.2|20542.2|39
1655671030000|2022-06-19 20:37:10|20660.3|20540.3|20722.1|20602.1|20726.1|20606.1|20660.3|20540.3|40
1655671040000|2022-06-19 20:37:20|20721.9|20601.9|20687.2|20567.2|20722.3|20602.3|20687.2|20567.2|38
1655671050000|2022-06-19 20:37:30|20686.9|20566.9|20633.4|20513.4|20688.9|20568.9|20630.2|20510.2|40
1655671060000|2022-06-19 20:37:40|20633.7|20513.7|20619.2|20499.2|20633.7|20513.7|20619.2|20499.2|38
1655671070000|2022-06-19 20:37:50|20618.3|20498.3|20604.2|20484.2|20618.5|20498.5|20604.2|20484.2|38
1655671080000|2022-06-19 20:38:00|20605.3|20485.3|20622.8|20502.8|20626.4|20506.4|20600.6|20480.6|36
1655671090000|2022-06-19 20:38:10|20619.7|20499.7|20605|20485|20623.4|20503.4|20604.3|20484.3|39
1655671100000|2022-06-19 20:38:20|20603.1|20483.1|20584.4|20464.4|20603.7|20483.7|20583.2|20463.2|40
1655671110000|2022-06-19 20:38:30|20584.7|20464.7|20580.4|20460.4|20589|20469|20578.9|20458.9|39
1655671120000|2022-06-19 20:38:40|20579.6|20459.6|20548.2|20428.2|20580.6|20460.6|20541.7|20421.7|40
1655671130000|2022-06-19 20:38:50|20553.3|20433.3|20550.6|20430.6|20571.4|20451.4|20548.3|20428.3|39
1655671140000|2022-06-19 20:39:00|20550.4|20430.4|20560.8|20440.8|20561.8|20441.8|20544.6|20424.6|36
1655671150000|2022-06-19 20:39:10|20560.4|20440.4|20542.4|20422.4|20560.7|20440.7|20541.8|20421.8|35
1655671160000|2022-06-19 20:39:20|20542.6|20422.6|20524.8|20404.8|20542.6|20422.6|20519.7|20399.7|39
1655671170000|2022-06-19 20:39:30|20527.5|20407.5|20523.9|20403.9|20536.9|20416.9|20521.7|20401.7|37
1655671180000|2022-06-19 20:39:40|20524|20404|20513.9|20393.9|20524|20404|20508.1|20388.1|40
1655671190000|2022-06-19 20:39:50|20512.4|20392.4|20502.1|20382.1|20512.6|20392.6|20501.9|20381.9|39
1655671200000|2022-06-19 20:40:00|20498.9|20378.9|20515.9|20395.9|20521.4|20401.4|20493.9|20373.9|41
1655671210000|2022-06-19 20:40:10|20516|20396|20505.6|20385.6|20516|20396|20501.9|20381.9|36
1655671220000|2022-06-19 20:40:20|20505|20385|20502.7|20382.7|20508.5|20388.5|20501.3|20381.3|36
1655671230000|2022-06-19 20:40:30|20502.1|20382.1|20503.2|20383.2|20503.2|20383.2|20495.7|20375.7|34
1655671240000|2022-06-19 20:40:40|20505.3|20385.3|20499.3|20379.3|20507.6|20387.6|20497.8|20377.8|39
1655671250000|2022-06-19 20:40:50|20498.7|20378.7|20499.4|20379.4|20505.9|20385.9|20497.7|20377.7|37
1655671260000|2022-06-19 20:41:00|20499.7|20379.7|20477.8|20357.8|20499.9|20379.9|20477.8|20357.8|38
1655671270000|2022-06-19 20:41:10|20477.3|20357.3|20463.8|20343.8|20477.3|20357.3|20461.5|20341.5|38
1655671280000|2022-06-19 20:41:20|20464.8|20344.8|20480.2|20360.2|20480.7|20360.7|20464.8|20344.8|38
1655671290000|2022-06-19 20:41:30|20480.3|20360.3|20492.7|20372.7|20493.8|20373.8|20470.1|20350.1|38
1655671300000|2022-06-19 20:41:40|20493.3|20373.3|20486.1|20366.1|20493.7|20373.7|20485.2|20365.2|38
1655671310000|2022-06-19 20:41:50|20485.8|20365.8|20484.1|20364.1|20487.9|20367.9|20479.5|20359.5|36
1655671320000|2022-06-19 20:42:00|20483.9|20363.9|20519.8|20399.8|20519.8|20399.8|20481.8|20361.8|36
1655671330000|2022-06-19 20:42:10|20521.2|20401.2|20521.7|20401.7|20536.9|20416.9|20521.2|20401.2|39
1655671340000|2022-06-19 20:42:20|20522|20402|20549.9|20429.9|20551.8|20431.8|20520.7|20400.7|39
1655671350000|2022-06-19 20:42:30|20551.9|20431.9|20527.1|20407.1|20557.1|20437.1|20526.8|20406.8|38
1655671360000|2022-06-19 20:42:40|20527.2|20407.2|20535.2|20415.2|20535.2|20415.2|20521.8|20401.8|32
1655671370000|2022-06-19 20:42:50|20536.2|20416.2|20562.2|20442.2|20564.7|20444.7|20536.2|20416.2|33
1655671380000|2022-06-19 20:43:00|20561.1|20441.1|20550.9|20430.9|20563.2|20443.2|20545|20425|38
1655671390000|2022-06-19 20:43:10|20551.2|20431.2|20545.3|20425.3|20554.8|20434.8|20540.5|20420.5|38
1655671400000|2022-06-19 20:43:20|20545.2|20425.2|20561.4|20441.4|20562.8|20442.8|20544|20424|36
1655671410000|2022-06-19 20:43:30|20562|20442|20561.4|20441.4|20567.7|20447.7|20557.3|20437.3|36
1655671420000|2022-06-19 20:43:40|20561.7|20441.7|20559.1|20439.1|20566.8|20446.8|20559.1|20439.1|37
1655671430000|2022-06-19 20:43:50|20558.8|20438.8|20527|20407|20558.8|20438.8|20527|20407|32
1655671440000|2022-06-19 20:44:00|20527.5|20407.5|20542|20422|20542|20422|20524.6|20404.6|36
1655671450000|2022-06-19 20:44:10|20540.9|20420.9|20537.1|20417.1|20540.9|20420.9|20537.1|20417.1|31
1655671460000|2022-06-19 20:44:20|20537|20417|20519.6|20399.6|20537|20417|20519|20399|35
1655671470000|2022-06-19 20:44:30|20519.4|20399.4|20524.2|20404.2|20527.4|20407.4|20518|20398|33
1655671480000|2022-06-19 20:44:40|20524.4|20404.4|20514|20394|20524.6|20404.6|20513.9|20393.9|31
1655671490000|2022-06-19 20:44:50|20513.7|20393.7|20532.2|20412.2|20545.2|20425.2|20512.3|20392.3|38
1655671500000|2022-06-19 20:45:00|20534.2|20414.2|20512.9|20392.9|20535.5|20415.5|20511.3|20391.3|38
1655671510000|2022-06-19 20:45:10|20511.4|20391.4|20547.7|20427.7|20547.7|20427.7|20507.6|20387.6|36
1655671520000|2022-06-19 20:45:20|20548|20428|20560.4|20440.4|20560.4|20440.4|20544.9|20424.9|36
1655671530000|2022-06-19 20:45:30|20560.6|20440.6|20564.5|20444.5|20569.9|20449.9|20560.6|20440.6|34
1655671540000|2022-06-19 20:45:40|20564.8|20444.8|20579.3|20459.3|20579.3|20459.3|20561.1|20441.1|34
1655671550000|2022-06-19 20:45:50|20580|20460|20589.7|20469.7|20590.3|20470.3|20577.8|20457.8|38
1655671560000|2022-06-19 20:46:00|20590.3|20470.3|20576.6|20456.6|20591.3|20471.3|20576.6|20456.6|38
1655671570000|2022-06-19 20:46:10|20572.3|20452.3|20575.2|20455.2|20576.2|20456.2|20559.9|20439.9|33
1655671580000|2022-06-19 20:46:20|20574.5|20454.5|20600|20480|20600|20480|20574.5|20454.5|36
1655671590000|2022-06-19 20:46:30|20598.9|20478.9|20607.3|20487.3|20615.9|20495.9|20598.9|20478.9|33
1655671600000|2022-06-19 20:46:40|20606.2|20486.2|20616.7|20496.7|20616.7|20496.7|20600.4|20480.4|38
1655671610000|2022-06-19 20:46:50|20618|20498|20628.1|20508.1|20632.5|20512.5|20617.5|20497.5|38
1655671620000|2022-06-19 20:47:00|20627.8|20507.8|20634.8|20514.8|20639.5|20519.5|20627.1|20507.1|39
1655671630000|2022-06-19 20:47:10|20634.7|20514.7|20650.5|20530.5|20650.5|20530.5|20620.4|20500.4|38
1655671640000|2022-06-19 20:47:20|20650.8|20530.8|20710.1|20590.1|20710.1|20590.1|20649.8|20529.8|39
1655671650000|2022-06-19 20:47:30|20709.1|20589.1|20696|20576|20709.1|20589.1|20672.8|20552.8|38
1655671660000|2022-06-19 20:47:40|20696.4|20576.4|20677.5|20557.5|20704.9|20584.9|20676.7|20556.7|39
1655671670000|2022-06-19 20:47:50|20677.6|20557.6|20654.8|20534.8|20689.8|20569.8|20651.6|20531.6|40
1655671680000|2022-06-19 20:48:00|20654.5|20534.5|20622.9|20502.9|20663.3|20543.3|20622.9|20502.9|40
1655671690000|2022-06-19 20:48:10|20622.5|20502.5|20648.4|20528.4|20648.4|20528.4|20618.2|20498.2|40
1655671700000|2022-06-19 20:48:20|20649.4|20529.4|20649.7|20529.7|20661.6|20541.6|20627.3|20507.3|37
1655671710000|2022-06-19 20:48:30|20649.3|20529.3|20653.4|20533.4|20662.7|20542.7|20631.4|20511.4|39
1655671720000|2022-06-19 20:48:40|20654.4|20534.4|20641.8|20521.8|20663.8|20543.8|20635.9|20515.9|40
1655671730000|2022-06-19 20:48:50|20643.1|20523.1|20671.6|20551.6|20671.6|20551.6|20643.1|20523.1|36
1655671740000|2022-06-19 20:49:00|20671.2|20551.2|20686.1|20566.1|20690.3|20570.3|20663.6|20543.6|37
1655671750000|2022-06-19 20:49:10|20684.4|20564.4|20676.7|20556.7|20684.9|20564.9|20675|20555|37
1655671760000|2022-06-19 20:49:20|20678.4|20558.4|20680.3|20560.3|20680.6|20560.6|20669.3|20549.3|40
1655671770000|2022-06-19 20:49:30|20679.3|20559.3|20642.3|20522.3|20679.8|20559.8|20641.9|20521.9|38
1655671780000|2022-06-19 20:49:40|20642.2|20522.2|20634.1|20514.1|20642.2|20522.2|20633.7|20513.7|36
1655671790000|2022-06-19 20:49:50|20633.5|20513.5|20635.5|20515.5|20640.5|20520.5|20627.5|20507.5|37
1655671800000|2022-06-19 20:50:00|20638.3|20518.3|20625.3|20505.3|20653.3|20533.3|20625.3|20505.3|37
1655671810000|2022-06-19 20:50:10|20625.5|20505.5|20629|20509|20629.5|20509.5|20620.7|20500.7|38
1655671820000|2022-06-19 20:50:20|20628.9|20508.9|20633.1|20513.1|20644.3|20524.3|20626.5|20506.5|35
1655671830000|2022-06-19 20:50:30|20632.6|20512.6|20619.9|20499.9|20633.6|20513.6|20617.2|20497.2|40
1655671840000|2022-06-19 20:50:40|20620|20500|20617.5|20497.5|20621.3|20501.3|20617.2|20497.2|34
1655671850000|2022-06-19 20:50:50|20618.6|20498.6|20618.9|20498.9|20628.9|20508.9|20618.6|20498.6|36
1655671860000|2022-06-19 20:51:00|20619|20499|20614.2|20494.2|20620.3|20500.3|20614.2|20494.2|37
1655671870000|2022-06-19 20:51:10|20614.1|20494.1|20638.4|20518.4|20638.4|20518.4|20612|20492|36
1655671880000|2022-06-19 20:51:20|20638.7|20518.7|20647.1|20527.1|20649|20529|20638.7|20518.7|37
1655671890000|2022-06-19 20:51:30|20647.7|20527.7|20670.5|20550.5|20671.9|20551.9|20647.7|20527.7|39
1655671900000|2022-06-19 20:51:40|20667.8|20547.8|20667.9|20547.9|20670.5|20550.5|20665.9|20545.9|33
1655671910000|2022-06-19 20:51:50|20667.1|20547.1|20697.4|20577.4|20697.4|20577.4|20666|20546|34
1655671920000|2022-06-19 20:52:00|20696.6|20576.6|20696.8|20576.8|20700.2|20580.2|20689.2|20569.2|37
1655671930000|2022-06-19 20:52:10|20695.9|20575.9|20675.1|20555.1|20695.9|20575.9|20674|20554|39
1655671940000|2022-06-19 20:52:20|20674.9|20554.9|20650.9|20530.9|20674.9|20554.9|20650.9|20530.9|35
1655671950000|2022-06-19 20:52:30|20651.1|20531.1|20608.1|20488.1|20651.3|20531.3|20607.8|20487.8|38
1655671960000|2022-06-19 20:52:40|20609.7|20489.7|20603.5|20483.5|20611.9|20491.9|20595.3|20475.3|37
1655671970000|2022-06-19 20:52:50|20603.7|20483.7|20597.9|20477.9|20606.6|20486.6|20597.6|20477.6|39
1655671980000|2022-06-19 20:53:00|20595.7|20475.7|20576.4|20456.4|20599.2|20479.2|20576.4|20456.4|36
1655671990000|2022-06-19 20:53:10|20576.7|20456.7|20552.4|20432.4|20576.8|20456.8|20549.4|20429.4|39
1655672000000|2022-06-19 20:53:20|20551.8|20431.8|20557.5|20437.5|20562.3|20442.3|20548.5|20428.5|37
1655672010000|2022-06-19 20:53:30|20556.5|20436.5|20566.4|20446.4|20567.2|20447.2|20548.8|20428.8|38
1655672020000|2022-06-19 20:53:40|20566.9|20446.9|20561.5|20441.5|20566.9|20446.9|20547.4|20427.4|39
1655672030000|2022-06-19 20:53:50|20562.2|20442.2|20542.6|20422.6|20563.4|20443.4|20542.6|20422.6|34
1655672040000|2022-06-19 20:54:00|20543.2|20423.2|20538.5|20418.5|20548|20428|20538.5|20418.5|36
1655672050000|2022-06-19 20:54:10|20537.9|20417.9|20546.4|20426.4|20546.4|20426.4|20536.4|20416.4|34
1655672060000|2022-06-19 20:54:20|20548.5|20428.5|20532.9|20412.9|20551.6|20431.6|20532.9|20412.9|36
1655672070000|2022-06-19 20:54:30|20533.3|20413.3|20528.6|20408.6|20533.3|20413.3|20522.9|20402.9|38
1655672080000|2022-06-19 20:54:40|20529|20409|20522.1|20402.1|20529|20409|20514.2|20394.2|34
1655672090000|2022-06-19 20:54:50|20523.3|20403.3|20520.8|20400.8|20525.1|20405.1|20517.8|20397.8|38
1655672100000|2022-06-19 20:55:00|20520.7|20400.7|20514.7|20394.7|20528.8|20408.8|20514.7|20394.7|37
1655672110000|2022-06-19 20:55:10|20514.6|20394.6|20515.4|20395.4|20515.4|20395.4|20508.2|20388.2|33
1655672120000|2022-06-19 20:55:20|20517.1|20397.1|20550.2|20430.2|20550.2|20430.2|20511.5|20391.5|39
1655672130000|2022-06-19 20:55:30|20552.2|20432.2|20539.7|20419.7|20564.9|20444.9|20539.1|20419.1|38
1655672140000|2022-06-19 20:55:40|20538.9|20418.9|20551.2|20431.2|20557.1|20437.1|20538|20418|38
1655672150000|2022-06-19 20:55:50|20552.3|20432.3|20550.5|20430.5|20555.2|20435.2|20548|20428|32
1655672160000|2022-06-19 20:56:00|20548.7|20428.7|20550.5|20430.5|20550.7|20430.7|20545.4|20425.4|33
1655672170000|2022-06-19 20:56:10|20550.2|20430.2|20555.1|20435.1|20556.2|20436.2|20542.1|20422.1|33
1655672180000|2022-06-19 20:56:20|20555.6|20435.6|20553.7|20433.7|20558.5|20438.5|20549.7|20429.7|36
1655672190000|2022-06-19 20:56:30|20553.3|20433.3|20555.1|20435.1|20556.1|20436.1|20550.8|20430.8|31
1655672200000|2022-06-19 20:56:40|20555.3|20435.3|20565.5|20445.5|20565.5|20445.5|20555.3|20435.3|29
1655672210000|2022-06-19 20:56:50|20565.7|20445.7|20564.6|20444.6|20569.7|20449.7|20562.8|20442.8|37
1655672220000|2022-06-19 20:57:00|20564.2|20444.2|20554.4|20434.4|20564.2|20444.2|20554.4|20434.4|31
1655672230000|2022-06-19 20:57:10|20553.9|20433.9|20547.5|20427.5|20553.9|20433.9|20543.8|20423.8|36
1655672240000|2022-06-19 20:57:20|20548.9|20428.9|20552.4|20432.4|20558.7|20438.7|20548.9|20428.9|30
1655672250000|2022-06-19 20:57:30|20555.6|20435.6|20573.1|20453.1|20575.4|20455.4|20555.6|20435.6|38
1655672260000|2022-06-19 20:57:40|20573.3|20453.3|20557.1|20437.1|20598|20478|20557.1|20437.1|38
1655672270000|2022-06-19 20:57:50|20557.5|20437.5|20571.2|20451.2|20572.7|20452.7|20554.1|20434.1|32
1655672280000|2022-06-19 20:58:00|20571|20451|20565.6|20445.6|20578.7|20458.7|20563.7|20443.7|34
1655672290000|2022-06-19 20:58:10|20564.4|20444.4|20584.3|20464.3|20584.3|20464.3|20554.8|20434.8|37
1655672300000|2022-06-19 20:58:20|20585.2|20465.2|20587.2|20467.2|20590.5|20470.5|20582.2|20462.2|36
1655672310000|2022-06-19 20:58:30|20585.5|20465.5|20595.2|20475.2|20595.2|20475.2|20582.3|20462.3|37
1655672320000|2022-06-19 20:58:40|20595.7|20475.7|20625.4|20505.4|20632.9|20512.9|20595.7|20475.7|37
1655672330000|2022-06-19 20:58:50|20626.4|20506.4|20630.1|20510.1|20631.2|20511.2|20623.4|20503.4|38
1655672340000|2022-06-19 20:59:00|20630|20510|20618.2|20498.2|20632|20512|20617.8|20497.8|33
1655672350000|2022-06-19 20:59:10|20618.5|20498.5|20629.1|20509.1|20631|20511|20617.5|20497.5|32
1655672360000|2022-06-19 20:59:20|20627.4|20507.4|20621.7|20501.7|20627.9|20507.9|20616.2|20496.2|29
1655672370000|2022-06-19 20:59:30|20621.8|20501.8|20623.4|20503.4|20626.9|20506.9|20617.6|20497.6|29
1655672380000|2022-06-19 20:59:40|20624.9|20504.9|20639|20519|20639.8|20519.8|20624.9|20504.9|33
1655672390000|2022-06-19 20:59:50|20639.9|20519.9|20673.8|20553.8|20678|20558|20639.9|20519.9|37
1655672400000|2022-06-19 21:00:00|20677.7|20557.7|20694.7|20574.7|20697.2|20577.2|20677.7|20557.7|37
1655672410000|2022-06-19 21:00:10|20694.1|20574.1|20661.7|20541.7|20694.1|20574.1|20660.7|20540.7|39
1655672420000|2022-06-19 21:00:20|20661.3|20541.3|20669|20549|20669.2|20549.2|20651.4|20531.4|36
1655672430000|2022-06-19 21:00:30|20669.9|20549.9|20656.7|20536.7|20669.9|20549.9|20655.7|20535.7|35
1655672440000|2022-06-19 21:00:40|20656.5|20536.5|20654.2|20534.2|20658.3|20538.3|20653.4|20533.4|31
1655672450000|2022-06-19 21:00:50|20654.6|20534.6|20602.9|20482.9|20655.2|20535.2|20602.8|20482.8|38
1655672460000|2022-06-19 21:01:00|20597.4|20477.4|20589.8|20469.8|20599.8|20479.8|20586.7|20466.7|40
1655672470000|2022-06-19 21:01:10|20588.9|20468.9|20595.6|20475.6|20603|20483|20588.2|20468.2|36
1655672480000|2022-06-19 21:01:20|20596.5|20476.5|20601.2|20481.2|20601.6|20481.6|20592.7|20472.7|37
1655672490000|2022-06-19 21:01:30|20601.5|20481.5|20605|20485|20606.7|20486.7|20601.1|20481.1|32
1655672500000|2022-06-19 21:01:40|20605.4|20485.4|20608.3|20488.3|20620.6|20500.6|20605.4|20485.4|37
1655672510000|2022-06-19 21:01:50|20608.7|20488.7|20595.4|20475.4|20609.4|20489.4|20595|20475|34
1655672520000|2022-06-19 21:02:00|20595.5|20475.5|20588.3|20468.3|20595.5|20475.5|20588.3|20468.3|35
1655672530000|2022-06-19 21:02:10|20587.9|20467.9|20599.3|20479.3|20599.3|20479.3|20585.4|20465.4|32
1655672540000|2022-06-19 21:02:20|20600.3|20480.3|20595.3|20475.3|20603.2|20483.2|20595.1|20475.1|35
1655672550000|2022-06-19 21:02:30|20595.2|20475.2|20600.4|20480.4|20602.3|20482.3|20594.1|20474.1|37
1655672560000|2022-06-19 21:02:40|20600.6|20480.6|20590.5|20470.5|20603.4|20483.4|20590.5|20470.5|32
1655672570000|2022-06-19 21:02:50|20590.6|20470.6|20593.4|20473.4|20597.7|20477.7|20585.5|20465.5|35
1655672580000|2022-06-19 21:03:00|20592.3|20472.3|20583.6|20463.6|20592.8|20472.8|20583.3|20463.3|30
1655672590000|2022-06-19 21:03:10|20582.3|20462.3|20580.9|20460.9|20591.4|20471.4|20576.7|20456.7|39
1655672600000|2022-06-19 21:03:20|20580.7|20460.7|20585.8|20465.8|20589.7|20469.7|20577.5|20457.5|37
1655672610000|2022-06-19 21:03:30|20586|20466|20575.2|20455.2|20588.8|20468.8|20574.7|20454.7|35
1655672620000|2022-06-19 21:03:40|20574.9|20454.9|20571.2|20451.2|20582.3|20462.3|20570|20450|27
1655672630000|2022-06-19 21:03:50|20570|20450|20577.7|20457.7|20586|20466|20567.3|20447.3|38
1655672640000|2022-06-19 21:04:00|20568.9|20448.9|20576.3|20456.3|20581.7|20461.7|20561.8|20441.8|23
1655672650000|2022-06-19 21:04:10|20577.7|20457.7|20561.5|20441.5|20578.9|20458.9|20559.4|20439.4|27
1655672660000|2022-06-19 21:04:20|20562|20442|20547.1|20427.1|20567.2|20447.2|20545|20425|37
1655672670000|2022-06-19 21:04:30|20546|20426|20551.2|20431.2|20557.8|20437.8|20546|20426|33
1655672680000|2022-06-19 21:04:40|20551.5|20431.5|20537.1|20447.1|20555|20450.7|20535.8|20431.5|34
1655672690000|2022-06-19 21:04:50|20537.2|20447.2|20535.9|20445.9|20537.6|20447.6|20535.9|20445.9|20
1655672700000|2022-06-19 21:05:00|20540.9|20450.9|20542.3|20452.3|20542.3|20452.3|20534.3|20444.3|32
1655672710000|2022-06-19 21:05:10|20541.9|20451.9|20575.1|20485.1|20577.7|20487.7|20541.6|20451.6|38
1655672720000|2022-06-19 21:05:20|20576.1|20486.1|20595|20505|20597.1|20507.1|20576.1|20486.1|33
1655672730000|2022-06-19 21:05:30|20592.8|20502.8|20589.2|20499.2|20600.2|20510.2|20586.2|20496.2|35
1655672740000|2022-06-19 21:05:40|20589.1|20499.1|20585.1|20495.1|20596.9|20506.9|20582.6|20492.6|34
1655672750000|2022-06-19 21:05:50|20584.6|20494.6|20583|20493|20586.2|20496.2|20579.8|20489.8|25
1655672760000|2022-06-19 21:06:00|20580.9|20490.9|20592.3|20502.3|20593.5|20503.5|20573.7|20483.7|31
1655672770000|2022-06-19 21:06:10|20593.3|20503.3|20593.7|20503.7|20598|20508|20592.2|20502.2|34
1655672780000|2022-06-19 21:06:20|20593.9|20503.9|20588.4|20498.4|20601.7|20511.7|20588.2|20498.2|30
1655672790000|2022-06-19 21:06:30|20588.8|20498.8|20591.1|20501.1|20593.2|20503.2|20588.3|20498.3|24
1655672800000|2022-06-19 21:06:40|20591.8|20501.8|20570.6|20480.6|20591.8|20501.8|20570.6|20480.6|34
1655672810000|2022-06-19 21:06:50|20571.9|20481.9|20548.2|20458.2|20571.9|20481.9|20544.9|20454.9|38
1655672820000|2022-06-19 21:07:00|20548.9|20458.9|20541.8|20451.8|20551.7|20461.7|20535|20445|36
1655672830000|2022-06-19 21:07:10|20535.8|20445.8|20534.7|20444.7|20540.1|20450.1|20529|20439|38
1655672840000|2022-06-19 21:07:20|20534.8|20444.8|20503.4|20413.4|20534.8|20444.8|20503.4|20413.4|36
1655672850000|2022-06-19 21:07:30|20503.2|20413.2|20504.9|20414.9|20506.7|20416.7|20496|20406|35
1655672860000|2022-06-19 21:07:40|20503.2|20413.2|20498.1|20408.1|20504.4|20414.4|20489.8|20399.8|36
1655672870000|2022-06-19 21:07:50|20497.2|20407.2|20494.8|20404.8|20506.8|20416.8|20494.8|20404.8|37
1655672880000|2022-06-19 21:08:00|20494.7|20404.7|20500.3|20410.3|20508.1|20418.1|20494.7|20404.7|32
1655672890000|2022-06-19 21:08:10|20494.2|20404.2|20481.7|20391.7|20498.2|20408.2|20479.6|20389.6|36
1655672900000|2022-06-19 21:08:20|20477.6|20387.6|20461.8|20371.8|20479.4|20389.4|20458.1|20368.1|35
1655672910000|2022-06-19 21:08:30|20461.1|20371.1|20448.2|20358.2|20467.4|20377.4|20430.2|20340.2|39
1655672920000|2022-06-19 21:08:40|20448|20358|20446.4|20356.4|20449.3|20359.3|20436.8|20346.8|38
1655672930000|2022-06-19 21:08:50|20445.9|20355.9|20468.6|20378.6|20473.8|20383.8|20445.8|20355.8|39
1655672940000|2022-06-19 21:09:00|20469.3|20379.3|20427.7|20337.7|20470.6|20380.6|20427.7|20337.7|37
1655672950000|2022-06-19 21:09:10|20426.4|20336.4|20425.2|20335.2|20431.6|20341.6|20421.1|20331.1|39
1655672960000|2022-06-19 21:09:20|20425.5|20335.5|20423.8|20333.8|20428|20338|20410.6|20320.6|38
1655672970000|2022-06-19 21:09:30|20423.7|20333.7|20414.7|20324.7|20425.7|20335.7|20407.6|20317.6|35
1655672980000|2022-06-19 21:09:40|20413.6|20323.6|20424.6|20334.6|20425.3|20335.3|20412.7|20322.7|37
1655672990000|2022-06-19 21:09:50|20426|20336|20455|20365|20455|20365|20426|20336|39
1655673000000|2022-06-19 21:10:00|20457.3|20367.3|20449.3|20359.3|20465.1|20375.1|20446.6|20356.6|36
1655673010000|2022-06-19 21:10:10|20450.2|20360.2|20432.2|20342.2|20450.9|20360.9|20426.5|20336.5|38
1655673020000|2022-06-19 21:10:20|20437.2|20347.2|20432.3|20342.3|20438.1|20348.1|20428.1|20338.1|36
1655673030000|2022-06-19 21:10:30|20432.9|20342.9|20442.3|20352.3|20442.3|20352.3|20432.1|20342.1|34
1655673040000|2022-06-19 21:10:40|20441.3|20351.3|20443.8|20353.8|20453.4|20363.4|20441.3|20351.3|39
1655673050000|2022-06-19 21:10:50|20443.7|20353.7|20450.1|20360.1|20450.1|20360.1|20443.4|20353.4|39
1655673060000|2022-06-19 21:11:00|20449.9|20359.9|20451.9|20361.9|20452.9|20362.9|20441.1|20351.1|29
1655673070000|2022-06-19 21:11:10|20452.5|20362.5|20439.3|20349.3|20454.6|20364.6|20434.6|20344.6|27
1655673080000|2022-06-19 21:11:20|20439.8|20349.8|20435.6|20345.6|20439.8|20349.8|20430.1|20340.1|28
1655673090000|2022-06-19 21:11:30|20428.8|20338.8|20448.7|20358.7|20448.8|20358.8|20428.8|20338.8|38
1655673100000|2022-06-19 21:11:40|20448.5|20358.5|20472|20382|20472|20382|20448.5|20358.5|31
1655673110000|2022-06-19 21:11:50|20472.1|20382.1|20464.2|20374.2|20476.5|20386.5|20464.2|20374.2|36
1655673120000|2022-06-19 21:12:00|20463|20373|20474.9|20384.9|20474.9|20384.9|20445.4|20355.4|38
1655673130000|2022-06-19 21:12:10|20473.2|20383.2|20475.7|20385.7|20476.4|20386.4|20470.3|20380.3|31
1655673140000|2022-06-19 21:12:20|20475.3|20385.3|20476.4|20386.4|20476.4|20386.4|20463.2|20373.2|34
1655673150000|2022-06-19 21:12:30|20478.4|20388.4|20478.4|20388.4|20483.9|20393.9|20469.9|20379.9|33
1655673160000|2022-06-19 21:12:40|20478.5|20388.5|20465.3|20375.3|20478.5|20388.5|20460.8|20370.8|33
1655673170000|2022-06-19 21:12:50|20466.5|20376.5|20475.3|20385.3|20481.3|20391.3|20466.5|20376.5|29
1655673180000|2022-06-19 21:13:00|20475.5|20385.5|20476.5|20386.5|20476.5|20386.5|20460.1|20370.1|34
1655673190000|2022-06-19 21:13:10|20475.9|20385.9|20476.9|20386.9|20479.4|20389.4|20473.5|20383.5|32
1655673200000|2022-06-19 21:13:20|20476.2|20386.2|20472.3|20382.3|20476.6|20386.6|20472.3|20382.3|21
1655673210000|2022-06-19 21:13:30|20474.5|20384.5|20461.6|20371.6|20474.5|20384.5|20461.5|20371.5|27
1655673220000|2022-06-19 21:13:40|20461|20371|20459.1|20369.1|20464.8|20374.8|20459.1|20369.1|16
1655673230000|2022-06-19 21:13:50|20459|20369|20464.6|20374.6|20465.4|20375.4|20457.3|20367.3|31
1655673240000|2022-06-19 21:14:00|20466.2|20376.2|20441.5|20351.5|20470.9|20380.9|20441.1|20351.1|32
1655673250000|2022-06-19 21:14:10|20441.3|20351.3|20434.1|20344.1|20442.2|20352.2|20433.2|20343.2|30
1655673260000|2022-06-19 21:14:20|20433.9|20343.9|20440|20350|20440.5|20350.5|20433.7|20343.7|33
1655673270000|2022-06-19 21:14:30|20440.5|20350.5|20451|20361|20451|20361|20440.3|20350.3|28
1655673280000|2022-06-19 21:14:40|20452.9|20362.9|20453.8|20363.8|20454.6|20364.6|20448.1|20358.1|30
1655673290000|2022-06-19 21:14:50|20452.1|20362.1|20444.6|20354.6|20453.4|20363.4|20441.3|20351.3|29
1655673300000|2022-06-19 21:15:00|20444.7|20354.7|20443.4|20353.4|20444.7|20354.7|20439|20349|23
1655673310000|2022-06-19 21:15:10|20443.8|20353.8|20423.4|20333.4|20447.3|20357.3|20423.4|20333.4|33
1655673320000|2022-06-19 21:15:20|20426.3|20336.3|20400.1|20310.1|20429.5|20339.5|20399.8|20309.8|37
1655673330000|2022-06-19 21:15:30|20400.2|20310.2|20426.9|20336.9|20426.9|20336.9|20399.9|20309.9|33
1655673340000|2022-06-19 21:15:40|20426.5|20336.5|20441.2|20351.2|20445|20355|20426|20336|35
1655673350000|2022-06-19 21:15:50|20441.8|20351.8|20454.5|20364.5|20454.8|20364.8|20441.8|20351.8|32
1655673360000|2022-06-19 21:16:00|20455.2|20365.2|20456.7|20366.7|20463|20373|20454.4|20364.4|31
1655673370000|2022-06-19 21:16:10|20448.8|20358.8|20428.3|20338.3|20448.8|20358.8|20425|20335|37
1655673380000|2022-06-19 21:16:20|20427.6|20337.6|20412.6|20322.6|20429.7|20339.7|20411.3|20321.3|29
1655673390000|2022-06-19 21:16:30|20412.2|20322.2|20430.6|20340.6|20431.5|20341.5|20412.2|20322.2|29
1655673400000|2022-06-19 21:16:40|20430.8|20340.8|20434.9|20344.9|20438.1|20348.1|20428.4|20338.4|34
1655673410000|2022-06-19 21:16:50|20436.8|20346.8|20427.7|20337.7|20436.8|20346.8|20426.2|20336.2|26
1655673420000|2022-06-19 21:17:00|20429.6|20339.6|20444.4|20354.4|20446.8|20356.8|20429.6|20339.6|32
1655673430000|2022-06-19 21:17:10|20444.9|20354.9|20443.3|20353.3|20445.7|20355.7|20441.5|20351.5|26
1655673440000|2022-06-19 21:17:20|20443.4|20353.4|20442.5|20352.5|20444.7|20354.7|20442.2|20352.2|26
1655673450000|2022-06-19 21:17:30|20442.4|20352.4|20415.1|20325.1|20444.4|20354.4|20413.2|20323.2|33
1655673460000|2022-06-19 21:17:40|20414.8|20324.8|20417.9|20327.9|20419.1|20329.1|20412.2|20322.2|34
1655673470000|2022-06-19 21:17:50|20418.9|20328.9|20421|20331|20421.2|20331.2|20416.2|20326.2|26
1655673480000|2022-06-19 21:18:00|20421.1|20331.1|20432.8|20342.8|20439|20349|20421.1|20331.1|36
1655673490000|2022-06-19 21:18:10|20437.3|20347.3|20425.2|20335.2|20440.2|20350.2|20424.6|20334.6|29
1655673500000|2022-06-19 21:18:20|20425.3|20335.3|20424.1|20334.1|20427.1|20337.1|20422.1|20332.1|33
1655673510000|2022-06-19 21:18:30|20424.2|20334.2|20426.5|20336.5|20426.5|20336.5|20423.4|20333.4|23
1655673520000|2022-06-19 21:18:40|20425.2|20335.2|20436|20346|20436.3|20346.3|20425.2|20335.2|27
1655673530000|2022-06-19 21:18:50|20435.9|20345.9|20439.6|20349.6|20440.6|20350.6|20435.9|20345.9|31
1655673540000|2022-06-19 21:19:00|20439.7|20349.7|20437.6|20347.6|20439.7|20349.7|20429.3|20339.3|25
1655673550000|2022-06-19 21:19:10|20436.8|20346.8|20423.1|20333.1|20436.9|20346.9|20422.6|20332.6|29
1655673560000|2022-06-19 21:19:20|20423.2|20333.2|20417.1|20327.1|20423.8|20333.8|20412.3|20322.3|28
1655673570000|2022-06-19 21:19:30|20421.9|20331.9|20384.9|20294.9|20421.9|20331.9|20382|20292|37
1655673580000|2022-06-19 21:19:40|20382.2|20292.2|20395.2|20305.2|20395.2|20305.2|20373.1|20283.1|37
1655673590000|2022-06-19 21:19:50|20386.9|20296.9|20385.7|20295.7|20397.3|20307.3|20381.7|20291.7|38
1655673600000|2022-06-19 21:20:00|20383|20293|20372.4|20282.4|20385.4|20295.4|20370.5|20280.5|28
1655673610000|2022-06-19 21:20:10|20371|20281|20379.9|20289.9|20379.9|20289.9|20370.3|20280.3|36
1655673620000|2022-06-19 21:20:20|20379|20289|20379.8|20289.8|20382.7|20292.7|20376.9|20286.9|32
1655673630000|2022-06-19 21:20:30|20379.9|20289.9|20385.5|20295.5|20389.4|20299.4|20378.7|20288.7|37
1655673640000|2022-06-19 21:20:40|20386.1|20296.1|20388.4|20298.4|20388.6|20298.6|20384.1|20294.1|31
1655673650000|2022-06-19 21:20:50|20388.2|20298.2|20396.4|20306.4|20396.4|20306.4|20384.7|20294.7|34
1655673660000|2022-06-19 21:21:00|20394.4|20304.4|20382.6|20292.6|20396.3|20306.3|20377.9|20287.9|27
1655673670000|2022-06-19 21:21:10|20383.8|20293.8|20400|20310|20400|20310|20383.7|20293.7|30
1655673680000|2022-06-19 21:21:20|20401.8|20311.8|20415.9|20325.9|20424|20334|20401.8|20311.8|35
1655673690000|2022-06-19 21:21:30|20415.8|20325.8|20411.9|20321.9|20420.8|20330.8|20411.9|20321.9|35
1655673700000|2022-06-19 21:21:40|20411.8|20321.8|20382.9|20292.9|20411.8|20321.8|20379.1|20289.1|30
1655673710000|2022-06-19 21:21:50|20377.7|20287.7|20374.1|20284.1|20378.2|20288.2|20369.1|20279.1|20
1655673720000|2022-06-19 21:22:00|20373.9|20283.9|20382.6|20292.6|20384|20294|20372.7|20282.7|30
1655673730000|2022-06-19 21:22:10|20383.9|20293.9|20391.3|20301.3|20391.3|20301.3|20383.5|20293.5|31
1655673740000|2022-06-19 21:22:20|20390|20300|20382.4|20292.4|20390|20300|20380.6|20290.6|32
1655673750000|2022-06-19 21:22:30|20382.8|20292.8|20396.1|20306.1|20396.1|20306.1|20380.9|20290.9|33
1655673760000|2022-06-19 21:22:40|20399.4|20309.4|20406.9|20316.9|20408|20318|20398.5|20308.5|36
1655673770000|2022-06-19 21:22:50|20406.3|20316.3|20399.6|20309.6|20414.9|20324.9|20398.4|20308.4|38
1655673780000|2022-06-19 21:23:00|20398.8|20308.8|20405.8|20315.8|20406.1|20316.1|20397.2|20307.2|37
1655673790000|2022-06-19 21:23:10|20405.9|20315.9|20431.8|20341.8|20432.2|20342.2|20405.9|20315.9|38
1655673800000|2022-06-19 21:23:20|20431|20341|20415.6|20325.6|20435|20345|20411.9|20321.9|38
1655673810000|2022-06-19 21:23:30|20415.7|20325.7|20429.8|20339.8|20434.6|20344.6|20415.4|20325.4|40
1655673820000|2022-06-19 21:23:40|20429.6|20339.6|20431.7|20341.7|20433.6|20343.6|20428.6|20338.6|35
1655673830000|2022-06-19 21:23:50|20431.6|20341.6|20428.6|20338.6|20433.7|20343.7|20427.2|20337.2|32
1655673840000|2022-06-19 21:24:00|20428.5|20338.5|20438.3|20348.3|20438.3|20348.3|20426.7|20336.7|36
1655673850000|2022-06-19 21:24:10|20434.2|20344.2|20437|20347|20452.7|20362.7|20434.2|20344.2|37
1655673860000|2022-06-19 21:24:20|20438.1|20348.1|20441.1|20351.1|20443.2|20353.2|20437.9|20347.9|35
1655673870000|2022-06-19 21:24:30|20441.2|20351.2|20438.3|20348.3|20443.6|20353.6|20433.9|20343.9|35
1655673880000|2022-06-19 21:24:40|20435|20345|20430.8|20340.8|20436.9|20346.9|20430.6|20340.6|31
1655673890000|2022-06-19 21:24:50|20430.4|20340.4|20426.6|20336.6|20430.4|20340.4|20425.8|20335.8|29
1655673900000|2022-06-19 21:25:00|20426.5|20336.5|20423.1|20333.1|20427.2|20337.2|20423.1|20333.1|26
1655673910000|2022-06-19 21:25:10|20424.1|20334.1|20415.1|20325.1|20425.2|20335.2|20413.8|20323.8|31
1655673920000|2022-06-19 21:25:20|20417.5|20327.5|20421.5|20331.5|20423.9|20333.9|20411.6|20321.6|34
1655673930000|2022-06-19 21:25:30|20422.2|20332.2|20426.4|20336.4|20426.5|20336.5|20417.2|20327.2|32
1655673940000|2022-06-19 21:25:40|20428.4|20338.4|20430.3|20340.3|20435.5|20345.5|20427.4|20337.4|36
1655673950000|2022-06-19 21:25:50|20426.6|20336.6|20421.4|20331.4|20426.6|20336.6|20421.1|20331.1|36
1655673960000|2022-06-19 21:26:00|20421.8|20331.8|20440.4|20350.4|20440.4|20350.4|20421.4|20331.4|36
1655673970000|2022-06-19 21:26:10|20440.7|20350.7|20440.7|20350.7|20446.7|20356.7|20433.8|20343.8|35
1655673980000|2022-06-19 21:26:20|20440.4|20350.4|20428.1|20338.1|20445.5|20355.5|20428.1|20338.1|33
1655673990000|2022-06-19 21:26:30|20427.9|20337.9|20429.2|20339.2|20438.4|20348.4|20427.2|20337.2|31
1655674000000|2022-06-19 21:26:40|20429.8|20339.8|20436.4|20346.4|20441.3|20351.3|20429.6|20339.6|31
1655674010000|2022-06-19 21:26:50|20437.6|20347.6|20435.7|20345.7|20438.1|20348.1|20435|20345|33
1655674020000|2022-06-19 21:27:00|20435.8|20345.8|20437.6|20347.6|20438.5|20348.5|20434.4|20344.4|28
1655674030000|2022-06-19 21:27:10|20436.6|20346.6|20435.2|20345.2|20437.8|20347.8|20435.2|20345.2|24
1655674040000|2022-06-19 21:27:20|20434.9|20344.9|20432.8|20342.8|20439|20349|20432.2|20342.2|24
1655674050000|2022-06-19 21:27:30|20434|20344|20434|20344|20438|20348|20431.4|20341.4|30
1655674060000|2022-06-19 21:27:40|20433.1|20343.1|20439|20349|20439.3|20349.3|20431.9|20341.9|29
1655674070000|2022-06-19 21:27:50|20440.9|20350.9|20437.2|20347.2|20440.9|20350.9|20433.2|20343.2|29
1655674080000|2022-06-19 21:28:00|20438.4|20348.4|20435|20345|20439.5|20349.5|20430.7|20340.7|36
1655674090000|2022-06-19 21:28:10|20432.7|20342.7|20424.6|20334.6|20433.9|20343.9|20424.1|20334.1|37
1655674100000|2022-06-19 21:28:20|20423.3|20333.3|20402.7|20312.7|20429.3|20339.3|20400.6|20310.6|34
1655674110000|2022-06-19 21:28:30|20404.6|20314.6|20395.3|20305.3|20407.3|20317.3|20395.1|20305.1|36
1655674120000|2022-06-19 21:28:40|20396.1|20306.1|20395|20305|20396.8|20306.8|20394|20304|27
1655674130000|2022-06-19 21:28:50|20395.2|20305.2|20398.2|20308.2|20402.5|20312.5|20394.5|20304.5|31
1655674140000|2022-06-19 21:29:00|20399.5|20309.5|20397.6|20307.6|20406.1|20316.1|20395.2|20305.2|22
1655674150000|2022-06-19 21:29:10|20393.4|20303.4|20400.2|20310.2|20400.2|20310.2|20393.4|20303.4|13
1655674160000|2022-06-19 21:29:20|20399.6|20309.6|20388.1|20298.1|20400.2|20310.2|20388.1|20298.1|25
1655674170000|2022-06-19 21:29:30|20389.3|20299.3|20372.8|20282.8|20389.3|20299.3|20367.4|20277.4|38
1655674180000|2022-06-19 21:29:40|20372|20282|20369.3|20279.3|20374.5|20284.5|20366.4|20276.4|34
1655674190000|2022-06-19 21:29:50|20367.2|20277.2|20328.2|20238.2|20370.9|20280.9|20324.5|20234.5|38
1655674200000|2022-06-19 21:30:00|20327.5|20237.5|20326.4|20236.4|20329.9|20239.9|20323.7|20233.7|35
1655674210000|2022-06-19 21:30:10|20328.2|20238.2|20357.8|20267.8|20361.6|20271.6|20327.3|20237.3|40
1655674220000|2022-06-19 21:30:20|20357.9|20267.9|20343.4|20253.4|20358|20268|20342|20252|36
1655674230000|2022-06-19 21:30:30|20344.8|20254.8|20345.2|20255.2|20347.4|20257.4|20340.4|20250.4|39
1655674240000|2022-06-19 21:30:40|20346|20256|20347.5|20257.5|20352.6|20262.6|20345.8|20255.8|34
1655674250000|2022-06-19 21:30:50|20348|20258|20340.3|20250.3|20354.4|20264.4|20340.1|20250.1|29
1655674260000|2022-06-19 21:31:00|20341|20251|20343.7|20253.7|20347.8|20257.8|20339.6|20249.6|35
1655674270000|2022-06-19 21:31:10|20343.5|20253.5|20358.7|20268.7|20371.9|20281.9|20343|20253|36
1655674280000|2022-06-19 21:31:20|20358.8|20268.8|20361.6|20271.6|20370.7|20280.7|20357.5|20267.5|31
1655674290000|2022-06-19 21:31:30|20362.1|20272.1|20369.6|20279.6|20369.9|20279.9|20361.8|20271.8|36
1655674300000|2022-06-19 21:31:40|20370.6|20280.6|20373.6|20283.6|20378.5|20288.5|20370|20280|37
1655674310000|2022-06-19 21:31:50|20374.1|20284.1|20377.3|20287.3|20377.4|20287.4|20374|20284|33
1655674320000|2022-06-19 21:32:00|20376.4|20286.4|20392.8|20302.8|20392.8|20302.8|20375.8|20285.8|31
1655674330000|2022-06-19 21:32:10|20392.4|20302.4|20394.5|20304.5|20396.8|20306.8|20380.1|20290.1|31
1655674340000|2022-06-19 21:32:20|20395.5|20305.5|20396.6|20306.6|20396.6|20306.6|20382.4|20292.4|27
1655674350000|2022-06-19 21:32:30|20384|20294|20382.2|20292.2|20396.8|20306.8|20381.8|20291.8|31
1655674360000|2022-06-19 21:32:40|20381.9|20291.9|20384.6|20294.6|20397.4|20307.4|20381.9|20291.9|30
1655674370000|2022-06-19 21:32:50|20384.9|20294.9|20386.4|20296.4|20388.1|20298.1|20384.5|20294.5|22
1655674380000|2022-06-19 21:33:00|20388.3|20298.3|20390.4|20300.4|20390.4|20300.4|20386.6|20296.6|25
1655674390000|2022-06-19 21:33:10|20390.2|20300.2|20392.9|20302.9|20395.8|20305.8|20388.5|20298.5|28
1655674400000|2022-06-19 21:33:20|20393.3|20303.3|20394.1|20304.1|20398|20308|20392.6|20302.6|21
1655674410000|2022-06-19 21:33:30|20394.2|20304.2|20408.1|20318.1|20411.1|20321.1|20394.2|20304.2|40
1655674420000|2022-06-19 21:33:40|20403.4|20313.4|20405.9|20315.9|20410|20320|20403.4|20313.4|29
1655674430000|2022-06-19 21:33:50|20406|20316|20405.1|20315.1|20410|20320|20403.8|20313.8|20
1655674440000|2022-06-19 21:34:00|20405.2|20315.2|20405.2|20315.2|20406.2|20316.2|20404.8|20314.8|23
1655674450000|2022-06-19 21:34:10|20405.3|20315.3|20411.8|20321.8|20412|20322|20405.3|20315.3|26
1655674460000|2022-06-19 21:34:20|20410|20320|20401.6|20311.6|20416.6|20326.6|20400.2|20310.2|37
1655674470000|2022-06-19 21:34:30|20399.4|20309.4|20380.9|20290.9|20399.6|20309.6|20378.7|20288.7|32
1655674480000|2022-06-19 21:34:40|20381.2|20291.2|20374.2|20284.2|20381.9|20291.9|20373.4|20283.4|23
1655674490000|2022-06-19 21:34:50|20374.3|20284.3|20373|20283|20378.9|20288.9|20370.8|20280.8|34
1655674500000|2022-06-19 21:35:00|20372.9|20282.9|20371.9|20281.9|20377.9|20287.9|20370.9|20280.9|34
1655674510000|2022-06-19 21:35:10|20372.4|20282.4|20406.1|20316.1|20407.5|20317.5|20372.4|20282.4|40
1655674520000|2022-06-19 21:35:20|20405.9|20315.9|20446.2|20356.2|20446.6|20356.6|20405.9|20315.9|38
1655674530000|2022-06-19 21:35:30|20440.5|20350.5|20441.3|20351.3|20446.7|20356.7|20437|20347|38
1655674540000|2022-06-19 21:35:40|20441.2|20351.2|20447.6|20357.6|20447.6|20357.6|20435.9|20345.9|35
1655674550000|2022-06-19 21:35:50|20438.4|20348.4|20439.4|20349.4|20445.7|20355.7|20437.8|20347.8|32
1655674560000|2022-06-19 21:36:00|20439|20349|20440.1|20350.1|20440.1|20350.1|20438.3|20348.3|31
1655674570000|2022-06-19 21:36:10|20439.9|20349.9|20441.6|20351.6|20442|20352|20439.6|20349.6|34
1655674580000|2022-06-19 21:36:20|20440.6|20350.6|20463.3|20373.3|20465.7|20375.7|20440.4|20350.4|36
1655674590000|2022-06-19 21:36:30|20462.5|20372.5|20497.1|20407.1|20497.8|20407.8|20455.6|20365.6|38
1655674600000|2022-06-19 21:36:40|20495|20405|20462.9|20372.9|20495|20405|20462.9|20372.9|37
1655674610000|2022-06-19 21:36:50|20461.5|20371.5|20471.4|20381.4|20477.3|20387.3|20456.7|20366.7|37
1655674620000|2022-06-19 21:37:00|20470.4|20380.4|20464.5|20374.5|20474|20384|20463.1|20373.1|35
1655674630000|2022-06-19 21:37:10|20463.7|20373.7|20452|20362|20465.7|20375.7|20448.8|20358.8|32
1655674640000|2022-06-19 21:37:20|20451.2|20361.2|20447|20357|20453.4|20363.4|20446.7|20356.7|38
1655674650000|2022-06-19 21:37:30|20447.7|20357.7|20452.4|20362.4|20452.5|20362.5|20447.3|20357.3|35
1655674660000|2022-06-19 21:37:40|20452.7|20362.7|20467.1|20377.1|20467.1|20377.1|20452.7|20362.7|32
1655674670000|2022-06-19 21:37:50|20467.6|20377.6|20465.3|20375.3|20467.7|20377.7|20464|20374|30
1655674680000|2022-06-19 21:38:00|20465.4|20375.4|20467.7|20377.7|20467.7|20377.7|20465.4|20375.4|13
1655674690000|2022-06-19 21:38:10|20467.1|20377.1|20465|20375|20467.1|20377.1|20464.9|20374.9|22
1655674700000|2022-06-19 21:38:20|20465.1|20375.1|20448.6|20358.6|20468.1|20378.1|20448.6|20358.6|21
1655674710000|2022-06-19 21:38:30|20447.6|20357.6|20448.2|20358.2|20455.6|20365.6|20447.4|20357.4|32
1655674720000|2022-06-19 21:38:40|20448.3|20358.3|20439.3|20349.3|20449.5|20359.5|20434|20344|33
1655674730000|2022-06-19 21:38:50|20435|20345|20448|20358|20450.4|20360.4|20434.2|20344.2|38
1655674740000|2022-06-19 21:39:00|20447.8|20357.8|20449.7|20359.7|20450.8|20360.8|20447.8|20357.8|33
1655674750000|2022-06-19 21:39:10|20449|20359|20442.2|20352.2|20449.3|20359.3|20438.2|20348.2|32
1655674760000|2022-06-19 21:39:20|20437.4|20347.4|20440.4|20350.4|20442.1|20352.1|20437|20347|30
1655674770000|2022-06-19 21:39:30|20440.9|20350.9|20447.1|20357.1|20447.7|20357.7|20436.8|20346.8|33
1655674780000|2022-06-19 21:39:40|20446.5|20356.5|20456.5|20366.5|20457.9|20367.9|20445.9|20355.9|34
1655674790000|2022-06-19 21:39:50|20457.3|20367.3|20462.5|20372.5|20467.5|20377.5|20457.3|20367.3|36
1655674800000|2022-06-19 21:40:00|20461.8|20371.8|20448|20358|20463.5|20373.5|20446.8|20356.8|38
1655674810000|2022-06-19 21:40:10|20447.9|20357.9|20446.2|20356.2|20448.9|20358.9|20445.4|20355.4|33
1655674820000|2022-06-19 21:40:20|20446.8|20356.8|20446.8|20356.8|20447.8|20357.8|20443.9|20353.9|37
1655674830000|2022-06-19 21:40:30|20447|20357|20446.7|20356.7|20447.4|20357.4|20445.6|20355.6|30
1655674840000|2022-06-19 21:40:40|20447.6|20357.6|20447.7|20357.7|20449.3|20359.3|20444.7|20354.7|33
1655674850000|2022-06-19 21:40:50|20447.8|20357.8|20443.5|20353.5|20448|20358|20443.5|20353.5|32
1655674860000|2022-06-19 21:41:00|20443.6|20353.6|20441.6|20351.6|20449.8|20359.8|20435.4|20345.4|36
1655674870000|2022-06-19 21:41:10|20441.8|20351.8|20435.1|20345.1|20446.1|20356.1|20434.4|20344.4|25
1655674880000|2022-06-19 21:41:20|20434.7|20344.7|20434.6|20344.6|20435.8|20345.8|20433.5|20343.5|26
1655674890000|2022-06-19 21:41:30|20434.4|20344.4|20428.4|20338.4|20435.3|20345.3|20427.8|20337.8|35
1655674900000|2022-06-19 21:41:40|20427.8|20337.8|20416.3|20326.3|20427.8|20337.8|20415.4|20325.4|31
1655674910000|2022-06-19 21:41:50|20416.4|20326.4|20416.5|20326.5|20419.1|20329.1|20415.9|20325.9|32
1655674920000|2022-06-19 21:42:00|20416|20326|20412.1|20322.1|20416|20326|20411.5|20321.5|37
1655674930000|2022-06-19 21:42:10|20412.3|20322.3|20418.7|20328.7|20419.1|20329.1|20410.3|20320.3|39
1655674940000|2022-06-19 21:42:20|20419.1|20329.1|20453.3|20363.3|20456.2|20366.2|20419.1|20329.1|36
1655674950000|2022-06-19 21:42:30|20453.2|20363.2|20441.9|20351.9|20454.3|20364.3|20441.4|20351.4|38
1655674960000|2022-06-19 21:42:40|20445.3|20355.3|20434.3|20344.3|20445.4|20355.4|20432.1|20342.1|35
1655674970000|2022-06-19 21:42:50|20433.2|20343.2|20430.2|20340.2|20434|20344|20427.3|20337.3|26
1655674980000|2022-06-19 21:43:00|20429.6|20339.6|20434|20344|20434.8|20344.8|20429.6|20339.6|18
1655674990000|2022-06-19 21:43:10|20433|20343|20439.4|20349.4|20439.4|20349.4|20432.2|20342.2|35
1655675000000|2022-06-19 21:43:20|20440|20350|20447.5|20357.5|20449.4|20359.4|20438.5|20348.5|39
1655675010000|2022-06-19 21:43:30|20447.4|20357.4|20443.5|20353.5|20447.4|20357.4|20441.1|20351.1|31
1655675020000|2022-06-19 21:43:40|20443.9|20353.9|20440.3|20350.3|20443.9|20353.9|20431.7|20341.7|35
1655675030000|2022-06-19 21:43:50|20441.2|20351.2|20438.9|20348.9|20445.2|20355.2|20435.1|20345.1|34
1655675040000|2022-06-19 21:44:00|20439.3|20349.3|20425.8|20335.8|20441.1|20351.1|20418.1|20328.1|37
1655675050000|2022-06-19 21:44:10|20425.6|20335.6|20424.8|20334.8|20426.8|20336.8|20416.5|20326.5|30
1655675060000|2022-06-19 21:44:20|20424.7|20334.7|20418.9|20328.9|20426.1|20336.1|20418.8|20328.8|37
1655675070000|2022-06-19 21:44:30|20421.7|20331.7|20409.2|20319.2|20424.3|20334.3|20409|20319|32
1655675080000|2022-06-19 21:44:40|20409.3|20319.3|20423|20333|20423.3|20333.3|20408.9|20318.9|38
1655675090000|2022-06-19 21:44:50|20422.9|20332.9|20423.8|20333.8|20425.2|20335.2|20422.5|20332.5|34
1655675100000|2022-06-19 21:45:00|20423.9|20333.9|20439.3|20349.3|20439.3|20349.3|20423.9|20333.9|32
1655675110000|2022-06-19 21:45:10|20439.6|20349.6|20448.3|20358.3|20448.6|20358.6|20438|20348|31
1655675120000|2022-06-19 21:45:20|20448.7|20358.7|20451.2|20361.2|20452.3|20362.3|20448.4|20358.4|32
1655675130000|2022-06-19 21:45:30|20450.8|20360.8|20459.8|20369.8|20460.3|20370.3|20450.8|20360.8|35
1655675140000|2022-06-19 21:45:40|20460|20370|20472.4|20382.4|20476.3|20386.3|20460|20370|38
1655675150000|2022-06-19 21:45:50|20472.3|20382.3|20452.2|20362.2|20472.3|20382.3|20447.1|20357.1|40
1655675160000|2022-06-19 21:46:00|20450.6|20360.6|20462.3|20372.3|20463.3|20373.3|20447.9|20357.9|37
1655675170000|2022-06-19 21:46:10|20464.2|20374.2|20480.2|20390.2|20481.5|20391.5|20464.2|20374.2|37
1655675180000|2022-06-19 21:46:20|20479.9|20389.9|20481.5|20391.5|20483.2|20393.2|20479.4|20389.4|37
1655675190000|2022-06-19 21:46:30|20481.4|20391.4|20468|20378|20482.3|20392.3|20468|20378|38
1655675200000|2022-06-19 21:46:40|20469.9|20379.9|20487.7|20397.7|20487.7|20397.7|20468.7|20378.7|35
1655675210000|2022-06-19 21:46:50|20485.8|20395.8|20485.7|20395.7|20490.8|20400.8|20484.8|20394.8|34
1655675220000|2022-06-19 21:47:00|20486.9|20396.9|20484.6|20394.6|20488.5|20398.5|20477.3|20387.3|34
1655675230000|2022-06-19 21:47:10|20484.7|20394.7|20488.7|20398.7|20489.4|20399.4|20484.6|20394.6|32
1655675240000|2022-06-19 21:47:20|20488.6|20398.6|20478.8|20388.8|20490.6|20400.6|20477|20387|33
1655675250000|2022-06-19 21:47:30|20479.7|20389.7|20487.9|20397.9|20489.3|20399.3|20478.2|20388.2|13
1655675260000|2022-06-19 21:47:40|20468.8|20378.8|20484|20394|20486|20396|20468.8|20378.8|31
1655675270000|2022-06-19 21:47:50|20483.6|20393.6|20484.4|20394.4|20490.2|20400.2|20483.6|20393.6|28
1655675280000|2022-06-19 21:48:00|20481.8|20391.8|20472|20382|20491.5|20401.5|20471.8|20381.8|30
1655675290000|2022-06-19 21:48:10|20472.1|20382.1|20476.6|20386.6|20476.6|20386.6|20464.1|20374.1|29
1655675300000|2022-06-19 21:48:20|20477.4|20387.4|20479.9|20389.9|20487.9|20397.9|20476.4|20386.4|28
1655675310000|2022-06-19 21:48:30|20479.5|20389.5|20473.6|20383.6|20479.7|20389.7|20472.5|20382.5|35
1655675320000|2022-06-19 21:48:40|20473|20383|20473.5|20383.5|20475.2|20385.2|20472.3|20382.3|32
1655675330000|2022-06-19 21:48:50|20472.5|20382.5|20472.9|20382.9|20475.9|20385.9|20472.5|20382.5|20
1655675340000|2022-06-19 21:49:00|20472.8|20382.8|20473.8|20383.8|20473.8|20383.8|20472.7|20382.7|22
1655675350000|2022-06-19 21:49:10|20474|20384|20473.2|20383.2|20474|20384|20472.2|20382.2|21
1655675360000|2022-06-19 21:49:20|20473.3|20383.3|20479.7|20389.7|20484.4|20394.4|20473.3|20383.3|34
1655675370000|2022-06-19 21:49:30|20477.9|20387.9|20483.6|20393.6|20484.8|20394.8|20477.9|20387.9|26
1655675380000|2022-06-19 21:49:40|20484.6|20394.6|20491.8|20401.8|20491.8|20401.8|20483.3|20393.3|31
1655675390000|2022-06-19 21:49:50|20491.1|20401.1|20493.8|20403.8|20494.1|20404.1|20490.3|20400.3|37
1655675400000|2022-06-19 21:50:00|20493.4|20403.4|20492.1|20402.1|20503.2|20413.2|20491.7|20401.7|38
1655675410000|2022-06-19 21:50:10|20491.6|20401.6|20479.8|20389.8|20494.5|20404.5|20479.8|20389.8|25
1655675420000|2022-06-19 21:50:20|20481.8|20391.8|20481.2|20391.2|20488.6|20398.6|20480|20390|29
1655675430000|2022-06-19 21:50:30|20481.4|20391.4|20480.8|20390.8|20481.4|20391.4|20479.3|20389.3|16
1655675440000|2022-06-19 21:50:40|20480.9|20390.9|20489.9|20399.9|20492.2|20402.2|20479.2|20389.2|30
1655675450000|2022-06-19 21:50:50|20490.5|20400.5|20482.7|20392.7|20490.6|20400.6|20482.7|20392.7|31
1655675460000|2022-06-19 21:51:00|20483.2|20393.2|20482.4|20392.4|20483.8|20393.8|20481.9|20391.9|18
1655675470000|2022-06-19 21:51:10|20482.1|20392.1|20480.1|20390.1|20482.4|20392.4|20478.4|20388.4|32
1655675480000|2022-06-19 21:51:20|20479.2|20389.2|20478.3|20388.3|20481.6|20391.6|20475.3|20385.3|22
1655675490000|2022-06-19 21:51:30|20475.3|20385.3|20462.4|20372.4|20477.4|20387.4|20461.4|20371.4|37
1655675500000|2022-06-19 21:51:40|20462.5|20372.5|20440.4|20350.4|20462.5|20372.5|20440.4|20350.4|36
1655675510000|2022-06-19 21:51:50|20440.9|20350.9|20456.6|20366.6|20459.8|20369.8|20440.7|20350.7|40
1655675520000|2022-06-19 21:52:00|20454.6|20364.6|20455.8|20365.8|20456.4|20366.4|20454.6|20364.6|29
1655675530000|2022-06-19 21:52:10|20456|20366|20450.3|20360.3|20459.8|20369.8|20450.3|20360.3|30
1655675540000|2022-06-19 21:52:20|20450.1|20360.1|20429|20339|20452.6|20362.6|20429|20339|37
1655675550000|2022-06-19 21:52:30|20428.9|20338.9|20427.4|20337.4|20430|20340|20424.1|20334.1|37
1655675560000|2022-06-19 21:52:40|20426.3|20336.3|20420.4|20330.4|20432.6|20342.6|20420.4|20330.4|38
1655675570000|2022-06-19 21:52:50|20420.1|20330.1|20416.7|20326.7|20423.1|20333.1|20416.6|20326.6|33
1655675580000|2022-06-19 21:53:00|20416.4|20326.4|20430.8|20340.8|20432.5|20342.5|20416.4|20326.4|34
1655675590000|2022-06-19 21:53:10|20430.6|20340.6|20430.1|20340.1|20432.3|20342.3|20424.1|20334.1|33
1655675600000|2022-06-19 21:53:20|20427.5|20337.5|20387.5|20297.5|20428.8|20338.8|20380.7|20290.7|40
1655675610000|2022-06-19 21:53:30|20383.6|20293.6|20385.2|20295.2|20387.5|20297.5|20372.1|20282.1|40
1655675620000|2022-06-19 21:53:40|20387.2|20297.2|20384.2|20294.2|20396.9|20306.9|20384.1|20294.1|37
1655675630000|2022-06-19 21:53:50|20386.7|20296.7|20376.4|20286.4|20386.7|20296.7|20373.3|20283.3|38
1655675640000|2022-06-19 21:54:00|20376.7|20286.7|20382.2|20292.2|20383.5|20293.5|20376.7|20286.7|37
1655675650000|2022-06-19 21:54:10|20382.9|20292.9|20389.5|20299.5|20389.5|20299.5|20378.6|20288.6|36
1655675660000|2022-06-19 21:54:20|20389.9|20299.9|20385.8|20295.8|20392.1|20302.1|20380.9|20290.9|32
1655675670000|2022-06-19 21:54:30|20385.2|20295.2|20379.8|20289.8|20385.2|20295.2|20379.6|20289.6|33
1655675680000|2022-06-19 21:54:40|20379.6|20289.6|20364.2|20274.2|20382.6|20292.6|20358.7|20268.7|38
1655675690000|2022-06-19 21:54:50|20366|20276|20365.7|20275.7|20368.3|20278.3|20358.2|20268.2|36
1655675700000|2022-06-19 21:55:00|20366|20276|20364|20274|20368|20278|20361.1|20271.1|36
1655675710000|2022-06-19 21:55:10|20365.9|20275.9|20378|20288|20389.4|20299.4|20365.9|20275.9|39
1655675720000|2022-06-19 21:55:20|20376.9|20286.9|20372.5|20282.5|20376.9|20286.9|20368.2|20278.2|35
1655675730000|2022-06-19 21:55:30|20372.1|20282.1|20373.1|20283.1|20373.4|20283.4|20364.2|20274.2|30
1655675740000|2022-06-19 21:55:40|20373.3|20283.3|20372|20282|20375.5|20285.5|20371.9|20281.9|36
1655675750000|2022-06-19 21:55:50|20371.8|20281.8|20381.4|20291.4|20382.1|20292.1|20371.8|20281.8|30
1655675760000|2022-06-19 21:56:00|20381.2|20291.2|20375.7|20285.7|20385.1|20295.1|20373.8|20283.8|37
1655675770000|2022-06-19 21:56:10|20375.9|20285.9|20382.6|20292.6|20382.6|20292.6|20372.3|20282.3|31
1655675780000|2022-06-19 21:56:20|20385.2|20295.2|20407.2|20317.2|20407.2|20317.2|20384.7|20294.7|37
1655675790000|2022-06-19 21:56:30|20409.2|20319.2|20403.9|20313.9|20410.4|20320.4|20401.9|20311.9|34
1655675800000|2022-06-19 21:56:40|20406.5|20316.5|20400.6|20310.6|20408.3|20318.3|20398.8|20308.8|30
1655675810000|2022-06-19 21:56:50|20400.7|20310.7|20404.6|20314.6|20406.6|20316.6|20400.7|20310.7|34
1655675820000|2022-06-19 21:57:00|20404.7|20314.7|20403.1|20313.1|20405.1|20315.1|20401.1|20311.1|28
1655675830000|2022-06-19 21:57:10|20403.4|20313.4|20418.4|20328.4|20418.4|20328.4|20403.4|20313.4|36
1655675840000|2022-06-19 21:57:20|20420.6|20330.6|20418.3|20328.3|20425|20335|20418.1|20328.1|35
1655675850000|2022-06-19 21:57:30|20418.9|20328.9|20405.7|20315.7|20419.9|20329.9|20400.3|20310.3|30
1655675860000|2022-06-19 21:57:40|20402.2|20312.2|20406.6|20316.6|20416.6|20326.6|20400.5|20310.5|37
1655675870000|2022-06-19 21:57:50|20407.2|20317.2|20406.5|20316.5|20407.2|20317.2|20402.6|20312.6|36
1655675880000|2022-06-19 21:58:00|20406|20316|20415.2|20325.2|20415.2|20325.2|20405.6|20315.6|29
1655675890000|2022-06-19 21:58:10|20414.8|20324.8|20420.3|20330.3|20420.3|20330.3|20413|20323|36
1655675900000|2022-06-19 21:58:20|20419.3|20329.3|20435.1|20345.1|20445|20355|20419.3|20329.3|37
1655675910000|2022-06-19 21:58:30|20434.7|20344.7|20422.9|20332.9|20436.9|20346.9|20422.6|20332.6|39
1655675920000|2022-06-19 21:58:40|20422.5|20332.5|20425.4|20335.4|20427.7|20337.7|20412.1|20322.1|37
1655675930000|2022-06-19 21:58:50|20425.5|20335.5|20430.2|20340.2|20434.4|20344.4|20425.5|20335.5|37
1655675940000|2022-06-19 21:59:00|20429.6|20339.6|20413|20323|20431.8|20341.8|20412|20322|38
1655675950000|2022-06-19 21:59:10|20414.4|20324.4|20410.6|20320.6|20415.3|20325.3|20409.6|20319.6|34
1655675960000|2022-06-19 21:59:20|20414.9|20324.9|20433|20343|20433|20343|20414.9|20324.9|35
1655675970000|2022-06-19 21:59:30|20433.3|20343.3|20433.1|20343.1|20441.5|20351.5|20428.1|20338.1|37
1655675980000|2022-06-19 21:59:40|20436.5|20346.5|20430.1|20340.1|20439.5|20349.5|20428.4|20338.4|36
1655675990000|2022-06-19 21:59:50|20428.4|20338.4|20427.6|20337.6|20432.7|20342.7|20422.7|20332.7|36
1655676000000|2022-06-19 22:00:00|20427.7|20337.7|20424.3|20334.3|20438.8|20348.8|20424.2|20334.2|38
1655676010000|2022-06-19 22:00:10|20425.3|20335.3|20419.5|20329.5|20436|20346|20418.8|20328.8|37
1655676020000|2022-06-19 22:00:20|20419.6|20329.6|20437.7|20347.7|20438.2|20348.2|20416.7|20326.7|39
1655676030000|2022-06-19 22:00:30|20437.1|20347.1|20439.1|20349.1|20449.3|20359.3|20436.9|20346.9|40
1655676040000|2022-06-19 22:00:40|20441.5|20351.5|20454|20364|20454.2|20364.2|20441.5|20351.5|34
1655676050000|2022-06-19 22:00:50|20452.2|20362.2|20447.1|20357.1|20452.2|20362.2|20438.3|20348.3|38
1655676060000|2022-06-19 22:01:00|20449.7|20359.7|20449.9|20359.9|20453.7|20363.7|20444.7|20354.7|38
1655676070000|2022-06-19 22:01:10|20450.6|20360.6|20454.8|20364.8|20457.9|20367.9|20449.2|20359.2|35
1655676080000|2022-06-19 22:01:20|20454.9|20364.9|20460.6|20370.6|20460.6|20370.6|20454.9|20364.9|37
1655676090000|2022-06-19 22:01:30|20459.2|20369.2|20460.4|20370.4|20467.9|20377.9|20459.2|20369.2|38
1655676100000|2022-06-19 22:01:40|20461.4|20371.4|20471.5|20381.5|20472.2|20382.2|20461.4|20371.4|36
1655676110000|2022-06-19 22:01:50|20472|20382|20460.9|20370.9|20472.4|20382.4|20459.9|20369.9|38
1655676120000|2022-06-19 22:02:00|20461.5|20371.5|20445.7|20355.7|20462.7|20372.7|20445.7|20355.7|38
1655676130000|2022-06-19 22:02:10|20444.2|20354.2|20439.4|20349.4|20447.8|20357.8|20438|20348|36
1655676140000|2022-06-19 22:02:20|20439.1|20349.1|20441.1|20351.1|20450.5|20360.5|20438.5|20348.5|36
1655676150000|2022-06-19 22:02:30|20440.3|20350.3|20449|20359|20459.2|20369.2|20437.1|20347.1|37
1655676160000|2022-06-19 22:02:40|20450.7|20360.7|20461.3|20371.3|20466.8|20376.8|20450|20360|39
1655676170000|2022-06-19 22:02:50|20459.3|20369.3|20461.6|20371.6|20464|20374|20457.7|20367.7|38
1655676180000|2022-06-19 22:03:00|20462.8|20372.8|20437.4|20347.4|20464.7|20374.7|20437.4|20347.4|39
1655676190000|2022-06-19 22:03:10|20435.9|20345.9|20437.7|20347.7|20447.3|20357.3|20434.1|20344.1|38
1655676200000|2022-06-19 22:03:20|20438.3|20348.3|20445.3|20355.3|20445.3|20355.3|20435.1|20345.1|36
1655676210000|2022-06-19 22:03:30|20445.1|20355.1|20423.6|20333.6|20445.6|20355.6|20417|20327|37
1655676220000|2022-06-19 22:03:40|20426.6|20336.6|20422.1|20332.1|20430.6|20340.6|20422.1|20332.1|33
1655676230000|2022-06-19 22:03:50|20422|20332|20414.2|20324.2|20424.5|20334.5|20409.7|20319.7|38
1655676240000|2022-06-19 22:04:00|20413.8|20323.8|20416.9|20326.9|20422|20332|20413.8|20323.8|37
1655676250000|2022-06-19 22:04:10|20415.2|20325.2|20406.9|20316.9|20418.3|20328.3|20406.9|20316.9|37
1655676260000|2022-06-19 22:04:20|20406|20316|20419.1|20329.1|20419.1|20329.1|20406|20316|35
1655676270000|2022-06-19 22:04:30|20419.6|20329.6|20423.4|20333.4|20426.7|20336.7|20419.6|20329.6|37
1655676280000|2022-06-19 22:04:40|20423.3|20333.3|20416.3|20326.3|20423.9|20333.9|20416.3|20326.3|30
1655676290000|2022-06-19 22:04:50|20414.7|20324.7|20413.4|20323.4|20419.8|20329.8|20413.4|20323.4|25
1655676300000|2022-06-19 22:05:00|20414.1|20324.1|20406.4|20316.4|20414.5|20324.5|20399.4|20309.4|37
1655676310000|2022-06-19 22:05:10|20406.2|20316.2|20399|20309|20416.2|20326.2|20397.9|20307.9|36
1655676320000|2022-06-19 22:05:20|20399.5|20309.5|20395.9|20305.9|20399.5|20309.5|20395.3|20305.3|30
1655676330000|2022-06-19 22:05:30|20396.5|20306.5|20395.6|20305.6|20397.8|20307.8|20393.1|20303.1|33
1655676340000|2022-06-19 22:05:40|20394.6|20304.6|20387.8|20297.8|20396.8|20306.8|20386|20296|39
1655676350000|2022-06-19 22:05:50|20388.3|20298.3|20390.4|20300.4|20391.4|20301.4|20381.4|20291.4|32
1655676360000|2022-06-19 22:06:00|20389.3|20299.3|20389.9|20299.9|20392.3|20302.3|20382|20292|32
1655676370000|2022-06-19 22:06:10|20389.7|20299.7|20389.6|20299.6|20391.9|20301.9|20381.2|20291.2|39
1655676380000|2022-06-19 22:06:20|20388.6|20298.6|20390|20300|20396|20306|20388.6|20298.6|30
1655676390000|2022-06-19 22:06:30|20389.9|20299.9|20386.4|20296.4|20395.1|20305.1|20383.7|20293.7|36
1655676400000|2022-06-19 22:06:40|20385.5|20295.5|20375.1|20285.1|20390.1|20300.1|20375.1|20285.1|32
1655676410000|2022-06-19 22:06:50|20385.4|20295.4|20382.6|20292.6|20385.4|20295.4|20373.9|20283.9|34
1655676420000|2022-06-19 22:07:00|20382.7|20292.7|20381.9|20291.9|20386.8|20296.8|20378.9|20288.9|39
1655676430000|2022-06-19 22:07:10|20380.4|20290.4|20374|20284|20382.4|20292.4|20373.2|20283.2|36
1655676440000|2022-06-19 22:07:20|20374.3|20284.3|20377.9|20287.9|20380.6|20290.6|20362.3|20272.3|38
1655676450000|2022-06-19 22:07:30|20378|20288|20377.1|20287.1|20379.9|20289.9|20377|20287|24
1655676460000|2022-06-19 22:07:40|20376.6|20286.6|20358.9|20268.9|20377.4|20287.4|20358.9|20268.9|37
1655676470000|2022-06-19 22:07:50|20359.3|20269.3|20364.8|20274.8|20366.8|20276.8|20359.3|20269.3|35
1655676480000|2022-06-19 22:08:00|20364.4|20274.4|20358.5|20268.5|20365.2|20275.2|20358.5|20268.5|35
1655676490000|2022-06-19 22:08:10|20355.3|20265.3|20363.2|20273.2|20366.2|20276.2|20350.2|20260.2|36
1655676500000|2022-06-19 22:08:20|20360.3|20270.3|20350.6|20260.6|20363.8|20273.8|20349|20259|38
1655676510000|2022-06-19 22:08:30|20350.5|20260.5|20344|20254|20352|20262|20341.9|20251.9|34
1655676520000|2022-06-19 22:08:40|20344.3|20254.3|20345.3|20255.3|20349.5|20259.5|20344.2|20254.2|33
1655676530000|2022-06-19 22:08:50|20344.9|20254.9|20339.5|20249.5|20352.5|20262.5|20338.7|20248.7|31
1655676540000|2022-06-19 22:09:00|20339|20249|20340.1|20250.1|20350|20260|20338.6|20248.6|31
1655676550000|2022-06-19 22:09:10|20340.2|20250.2|20355.4|20265.4|20355.4|20265.4|20339.1|20249.1|31
1655676560000|2022-06-19 22:09:20|20354.2|20264.2|20350.8|20260.8|20360.1|20270.1|20343.1|20253.1|39
1655676570000|2022-06-19 22:09:30|20353.5|20263.5|20361.7|20271.7|20363.9|20273.9|20353.5|20263.5|34
1655676580000|2022-06-19 22:09:40|20362.3|20272.3|20361.3|20271.3|20363.3|20273.3|20359.8|20269.8|38
1655676590000|2022-06-19 22:09:50|20361.2|20271.2|20352.3|20262.3|20361.4|20271.4|20347.2|20257.2|35
1655676600000|2022-06-19 22:10:00|20353.7|20263.7|20361.3|20271.3|20361.3|20271.3|20346|20256|37
1655676610000|2022-06-19 22:10:10|20361.7|20271.7|20382.2|20292.2|20382.2|20292.2|20361|20271|36
1655676620000|2022-06-19 22:10:20|20382.8|20292.8|20388.8|20298.8|20389.5|20299.5|20381|20291|35
1655676630000|2022-06-19 22:10:30|20387.7|20297.7|20403.9|20313.9|20405.8|20315.8|20387.7|20297.7|37
1655676640000|2022-06-19 22:10:40|20403.7|20313.7|20397.1|20307.1|20405|20315|20396.6|20306.6|35
1655676650000|2022-06-19 22:10:50|20397.2|20307.2|20394.4|20304.4|20403.7|20313.7|20392.6|20302.6|36
1655676660000|2022-06-19 22:11:00|20394|20304|20402.5|20312.5|20403.8|20313.8|20387.6|20297.6|34
1655676670000|2022-06-19 22:11:10|20402.7|20312.7|20406.8|20316.8|20410.3|20320.3|20400.7|20310.7|39
1655676680000|2022-06-19 22:11:20|20409.9|20319.9|20436.2|20346.2|20436.5|20346.5|20406.4|20316.4|39
1655676690000|2022-06-19 22:11:30|20425.2|20335.2|20429.9|20339.9|20429.9|20339.9|20420.5|20330.5|35
1655676700000|2022-06-19 22:11:40|20430.3|20340.3|20427.6|20337.6|20430.9|20340.9|20423.9|20333.9|36
1655676710000|2022-06-19 22:11:50|20427.5|20337.5|20445.4|20355.4|20445.4|20355.4|20427.5|20337.5|35
1655676720000|2022-06-19 22:12:00|20444.7|20354.7|20459.9|20369.9|20460.8|20370.8|20444|20354|38
1655676730000|2022-06-19 22:12:10|20459.6|20369.6|20473.7|20383.7|20473.7|20383.7|20456.6|20366.6|36
1655676740000|2022-06-19 22:12:20|20474.1|20384.1|20473.4|20383.4|20476.4|20386.4|20463.9|20373.9|39
1655676750000|2022-06-19 22:12:30|20473|20383|20470.7|20380.7|20476.1|20386.1|20466.4|20376.4|39
1655676760000|2022-06-19 22:12:40|20471.8|20381.8|20478.2|20388.2|20483.6|20393.6|20471.8|20381.8|38
1655676770000|2022-06-19 22:12:50|20477.7|20387.7|20507.3|20417.3|20507.3|20417.3|20477.7|20387.7|36
1655676780000|2022-06-19 22:13:00|20507.7|20417.7|20520.3|20430.3|20520.3|20430.3|20502.6|20412.6|39
1655676790000|2022-06-19 22:13:10|20522.2|20432.2|20507.6|20417.6|20539.5|20449.5|20505|20415|38
1655676800000|2022-06-19 22:13:20|20510|20420|20500.2|20410.2|20511.6|20421.6|20496.6|20406.6|36
1655676810000|2022-06-19 22:13:30|20500.3|20410.3|20518.4|20428.4|20522|20432|20499.8|20409.8|35
1655676820000|2022-06-19 22:13:40|20521.8|20431.8|20535|20445|20535|20445|20521.5|20431.5|37
1655676830000|2022-06-19 22:13:50|20534.9|20444.9|20525.3|20435.3|20535.8|20445.8|20521.2|20431.2|39
1655676840000|2022-06-19 22:14:00|20523|20433|20518|20428|20527.8|20437.8|20515.3|20425.3|36
1655676850000|2022-06-19 22:14:10|20517.8|20427.8|20516.2|20426.2|20521|20431|20512.5|20422.5|34
1655676860000|2022-06-19 22:14:20|20516.9|20426.9|20538.3|20448.3|20539|20449|20516.9|20426.9|36
1655676870000|2022-06-19 22:14:30|20539.4|20449.4|20536.9|20446.9|20543.9|20453.9|20534.3|20444.3|37
1655676880000|2022-06-19 22:14:40|20537.6|20447.6|20539.4|20449.4|20540.3|20450.3|20532.6|20442.6|36
1655676890000|2022-06-19 22:14:50|20539.6|20449.6|20558|20468|20558|20468|20530.9|20440.9|36
1655676900000|2022-06-19 22:15:00|20558.9|20468.9|20533.2|20443.2|20558.9|20468.9|20533.2|20443.2|39
1655676910000|2022-06-19 22:15:10|20532.8|20442.8|20531.3|20441.3|20534.3|20444.3|20527.6|20437.6|36
1655676920000|2022-06-19 22:15:20|20530.9|20440.9|20540.3|20450.3|20543.3|20453.3|20524.4|20434.4|37
1655676930000|2022-06-19 22:15:30|20539.9|20449.9|20526.7|20436.7|20550.6|20460.6|20526.7|20436.7|34
1655676940000|2022-06-19 22:15:40|20528.4|20438.4|20548|20458|20548|20458|20528.4|20438.4|38
1655676950000|2022-06-19 22:15:50|20548.8|20458.8|20567.8|20477.8|20568.1|20478.1|20548.7|20458.7|35
1655676960000|2022-06-19 22:16:00|20568.4|20478.4|20592.9|20502.9|20592.9|20502.9|20564.4|20474.4|40
1655676970000|2022-06-19 22:16:10|20592.7|20502.7|20606.9|20516.9|20622.1|20532.1|20588.1|20498.1|39
1655676980000|2022-06-19 22:16:20|20607.6|20517.6|20591|20501|20615|20525|20590|20500|37
1655676990000|2022-06-19 22:16:30|20587.4|20497.4|20629.9|20539.9|20637.4|20547.4|20587.4|20497.4|40
1655677000000|2022-06-19 22:16:40|20625.4|20535.4|20642.9|20552.9|20643.5|20553.5|20622.7|20532.7|40
1655677010000|2022-06-19 22:16:50|20643.1|20553.1|20662.7|20572.7|20663|20573|20642.1|20552.1|40
1655677020000|2022-06-19 22:17:00|20662.9|20572.9|20674|20584|20699.5|20609.5|20661.4|20571.4|39
1655677030000|2022-06-19 22:17:10|20667.7|20577.7|20618.2|20528.2|20677.4|20587.4|20616.8|20526.8|40
1655677040000|2022-06-19 22:17:20|20616.3|20526.3|20599.1|20509.1|20620.8|20530.8|20597.7|20507.7|39
1655677050000|2022-06-19 22:17:30|20600.9|20510.9|20612.7|20522.7|20612.7|20522.7|20597|20507|37
1655677060000|2022-06-19 22:17:40|20612.6|20522.6|20611.3|20521.3|20623.6|20533.6|20607.5|20517.5|39
1655677070000|2022-06-19 22:17:50|20609.7|20519.7|20626.2|20536.2|20632.4|20542.4|20609.7|20519.7|38
1655677080000|2022-06-19 22:18:00|20626.1|20536.1|20618.5|20528.5|20626.2|20536.2|20611.9|20521.9|39
1655677090000|2022-06-19 22:18:10|20617.4|20527.4|20610.8|20520.8|20625|20535|20605.8|20515.8|39
1655677100000|2022-06-19 22:18:20|20611|20521|20629.9|20539.9|20634.8|20544.8|20611|20521|39
1655677110000|2022-06-19 22:18:30|20632.6|20542.6|20622.1|20532.1|20638.2|20548.2|20618.7|20528.7|38
1655677120000|2022-06-19 22:18:40|20623.4|20533.4|20615.4|20525.4|20623.4|20533.4|20614.1|20524.1|38
1655677130000|2022-06-19 22:18:50|20613.3|20523.3|20620.8|20530.8|20620.9|20530.9|20610.4|20520.4|38
1655677140000|2022-06-19 22:19:00|20620.4|20530.4|20619|20529|20620.4|20530.4|20606.5|20516.5|39
1655677150000|2022-06-19 22:19:10|20620.2|20530.2|20636.3|20546.3|20639.5|20549.5|20620|20530|38
1655677160000|2022-06-19 22:19:20|20637|20547|20627.9|20537.9|20640.7|20550.7|20627.9|20537.9|34
1655677170000|2022-06-19 22:19:30|20628|20538|20631.4|20541.4|20638.1|20548.1|20626.7|20536.7|39
1655677180000|2022-06-19 22:19:40|20631.7|20541.7|20641.8|20551.8|20643.4|20553.4|20630.5|20540.5|38
1655677190000|2022-06-19 22:19:50|20640.5|20550.5|20643.1|20553.1|20646.2|20556.2|20640.5|20550.5|23
1655677200000|2022-06-19 22:20:00|20643.8|20553.8|20643.7|20553.7|20648.1|20558.1|20624.7|20534.7|38
1655677210000|2022-06-19 22:20:10|20644.5|20554.5|20642.6|20552.6|20648|20558|20638.9|20548.9|36
1655677220000|2022-06-19 22:20:20|20640.1|20550.1|20641.2|20551.2|20642.8|20552.8|20633|20543|33
1655677230000|2022-06-19 22:20:30|20641.1|20551.1|20641.6|20551.6|20641.6|20551.6|20628.8|20538.8|29
1655677240000|2022-06-19 22:20:40|20641.7|20551.7|20632.7|20542.7|20643|20553|20632.7|20542.7|34
1655677250000|2022-06-19 22:20:50|20632.2|20542.2|20639|20549|20641.3|20551.3|20631.3|20541.3|36
1655677260000|2022-06-19 22:21:00|20639.1|20549.1|20647.5|20557.5|20647.5|20557.5|20637.9|20547.9|31
1655677270000|2022-06-19 22:21:10|20646.7|20556.7|20648.5|20558.5|20657|20567|20646.7|20556.7|37
1655677280000|2022-06-19 22:21:20|20648.3|20558.3|20636.4|20546.4|20650.4|20560.4|20621.5|20531.5|39
1655677290000|2022-06-19 22:21:30|20634|20544|20637.8|20547.8|20642.6|20552.6|20628.8|20538.8|36
1655677300000|2022-06-19 22:21:40|20637.9|20547.9|20642.1|20552.1|20645|20555|20635.6|20545.6|34
1655677310000|2022-06-19 22:21:50|20644.8|20554.8|20655.9|20565.9|20659.8|20569.8|20640.6|20550.6|37
1655677320000|2022-06-19 22:22:00|20655.7|20565.7|20660.3|20570.3|20661.2|20571.2|20655.4|20565.4|35
1655677330000|2022-06-19 22:22:10|20660.6|20570.6|20662.9|20572.9|20667.8|20577.8|20659.8|20569.8|36
1655677340000|2022-06-19 22:22:20|20662.8|20572.8|20667|20577|20667|20577|20647.9|20557.9|38
1655677350000|2022-06-19 22:22:30|20668.6|20578.6|20682.5|20592.5|20686.1|20596.1|20668.6|20578.6|38
1655677360000|2022-06-19 22:22:40|20683|20593|20691.4|20601.4|20691.4|20601.4|20672.2|20582.2|38
1655677370000|2022-06-19 22:22:50|20691|20601|20719.9|20629.9|20723.1|20633.1|20691|20601|37
1655677380000|2022-06-19 22:23:00|20720|20630|20733.9|20643.9|20733.9|20643.9|20716.5|20626.5|39
1655677390000|2022-06-19 22:23:10|20729.9|20639.9|20746|20656|20764.5|20674.5|20728.2|20638.2|39
1655677400000|2022-06-19 22:23:20|20748.7|20658.7|20718.1|20628.1|20752.9|20662.9|20708.7|20618.7|37
1655677410000|2022-06-19 22:23:30|20720.7|20630.7|20748|20658|20748|20658|20720.7|20630.7|40
1655677420000|2022-06-19 22:23:40|20748.1|20658.1|20721.3|20631.3|20748.1|20658.1|20719.7|20629.7|39
1655677430000|2022-06-19 22:23:50|20721.8|20631.8|20713.4|20623.4|20740.7|20650.7|20708.9|20618.9|39
1655677440000|2022-06-19 22:24:00|20713.6|20623.6|20713.5|20623.5|20720.6|20630.6|20711|20621|37
1655677450000|2022-06-19 22:24:10|20715.8|20625.8|20724.5|20634.5|20724.5|20634.5|20709.3|20619.3|39
1655677460000|2022-06-19 22:24:20|20724.9|20634.9|20734|20644|20736.5|20646.5|20724.9|20634.9|35
1655677470000|2022-06-19 22:24:30|20734.6|20644.6|20745.1|20655.1|20745.1|20655.1|20727.6|20637.6|35
1655677480000|2022-06-19 22:24:40|20745.4|20655.4|20717.8|20627.8|20754.2|20664.2|20717.8|20627.8|39
1655677490000|2022-06-19 22:24:50|20715.9|20625.9|20719.3|20629.3|20730.6|20640.6|20709.4|20619.4|33
1655677500000|2022-06-19 22:25:00|20714.1|20624.1|20745.4|20655.4|20748.6|20658.6|20708.4|20618.4|40
1655677510000|2022-06-19 22:25:10|20746.3|20656.3|20735.3|20645.3|20750.8|20660.8|20733|20643|39
1655677520000|2022-06-19 22:25:20|20735.5|20645.5|20734.2|20644.2|20737.8|20647.8|20729.1|20639.1|35
1655677530000|2022-06-19 22:25:30|20734.5|20644.5|20739.7|20649.7|20744.9|20654.9|20731.5|20641.5|35
1655677540000|2022-06-19 22:25:40|20739.8|20649.8|20733.5|20643.5|20741.3|20651.3|20733.5|20643.5|35
1655677550000|2022-06-19 22:25:50|20732.8|20642.8|20726.7|20636.7|20738.5|20648.5|20726.7|20636.7|32
1655677560000|2022-06-19 22:26:00|20725.9|20635.9|20748.7|20658.7|20758.5|20668.5|20724.9|20634.9|40
1655677570000|2022-06-19 22:26:10|20745.4|20655.4|20754.5|20664.5|20757.4|20667.4|20739.2|20649.2|38
1655677580000|2022-06-19 22:26:20|20756.2|20666.2|20766.8|20676.8|20773.6|20683.6|20756.2|20666.2|36
1655677590000|2022-06-19 22:26:30|20767.7|20677.7|20746.1|20656.1|20769.1|20679.1|20739.9|20649.9|36
1655677600000|2022-06-19 22:26:40|20750.3|20660.3|20770.3|20680.3|20770.3|20680.3|20749.1|20659.1|37
1655677610000|2022-06-19 22:26:50|20770.4|20680.4|20761.3|20671.3|20773|20683|20761.3|20671.3|37
1655677620000|2022-06-19 22:27:00|20761.6|20671.6|20755.1|20665.1|20766.4|20676.4|20749.6|20659.6|35
1655677630000|2022-06-19 22:27:10|20756.9|20666.9|20773.9|20683.9|20775.6|20685.6|20756.9|20666.9|33
1655677640000|2022-06-19 22:27:20|20775.9|20685.9|20820|20730|20826.9|20736.9|20775.9|20685.9|39
1655677650000|2022-06-19 22:27:30|20819.1|20729.1|20827.1|20737.1|20833|20743|20817|20727|38
1655677660000|2022-06-19 22:27:40|20825.4|20735.4|20791.1|20701.1|20827.5|20737.5|20784.5|20694.5|40
1655677670000|2022-06-19 22:27:50|20794.8|20704.8|20791.2|20701.2|20794.8|20704.8|20772.6|20682.6|38
1655677680000|2022-06-19 22:28:00|20794.7|20704.7|20819.4|20729.4|20824.4|20734.4|20792.5|20702.5|40
1655677690000|2022-06-19 22:28:10|20817.9|20727.9|20760|20670|20820.4|20730.4|20759.9|20669.9|37
1655677700000|2022-06-19 22:28:20|20762.8|20672.8|20745|20655|20762.8|20672.8|20741.4|20651.4|38
1655677710000|2022-06-19 22:28:30|20745.6|20655.6|20721.6|20631.6|20745.6|20655.6|20715.9|20625.9|40
1655677720000|2022-06-19 22:28:40|20721.1|20631.1|20736.2|20646.2|20736.2|20646.2|20715.4|20625.4|40
1655677730000|2022-06-19 22:28:50|20737.9|20647.9|20731.1|20641.1|20739.5|20649.5|20728|20638|38
1655677740000|2022-06-19 22:29:00|20731.8|20641.8|20708.5|20618.5|20734.3|20644.3|20708.5|20618.5|38
1655677750000|2022-06-19 22:29:10|20707.7|20617.7|20705.4|20615.4|20712|20622|20698.8|20608.8|40
1655677760000|2022-06-19 22:29:20|20703.3|20613.3|20696|20606|20703.3|20613.3|20683.7|20593.7|39
1655677770000|2022-06-19 22:29:30|20698.2|20608.2|20696.7|20606.7|20700.8|20610.8|20691.4|20601.4|36
1655677780000|2022-06-19 22:29:40|20696.5|20606.5|20720.9|20630.9|20723|20633|20696.5|20606.5|35
1655677790000|2022-06-19 22:29:50|20721.2|20631.2|20705.7|20615.7|20721.2|20631.2|20703.6|20613.6|40
1655677800000|2022-06-19 22:30:00|20704.9|20614.9|20719.7|20629.7|20719.7|20629.7|20699.3|20609.3|37
1655677810000|2022-06-19 22:30:10|20721.6|20631.6|20715.3|20625.3|20742.7|20652.7|20711.3|20621.3|40
1655677820000|2022-06-19 22:30:20|20714.5|20624.5|20693|20603|20715|20625|20692.5|20602.5|35
1655677830000|2022-06-19 22:30:30|20694.3|20604.3|20696.3|20606.3|20699|20609|20691.9|20601.9|37
1655677840000|2022-06-19 22:30:40|20696.1|20606.1|20695.3|20605.3|20697.5|20607.5|20692|20602|38
1655677850000|2022-06-19 22:30:50|20695.8|20605.8|20694.1|20604.1|20703.6|20613.6|20693.6|20603.6|36
1655677860000|2022-06-19 22:31:00|20695.1|20605.1|20679.8|20589.8|20695.1|20605.1|20679.2|20589.2|38
1655677870000|2022-06-19 22:31:10|20678.6|20588.6|20681.5|20591.5|20681.7|20591.7|20676.6|20586.6|32
1655677880000|2022-06-19 22:31:20|20681.3|20591.3|20637.9|20547.9|20682.7|20592.7|20637.1|20547.1|36
1655677890000|2022-06-19 22:31:30|20639.9|20549.9|20642|20552|20645.6|20555.6|20637.9|20547.9|32
1655677900000|2022-06-19 22:31:40|20645.8|20555.8|20641.5|20551.5|20645.8|20555.8|20637.8|20547.8|32
1655677910000|2022-06-19 22:31:50|20641.6|20551.6|20621.8|20531.8|20663.3|20573.3|20620.5|20530.5|36
1655677920000|2022-06-19 22:32:00|20621.5|20531.5|20611.9|20521.9|20626|20536|20611|20521|39
1655677930000|2022-06-19 22:32:10|20612|20522|20608.2|20518.2|20612.3|20522.3|20597.9|20507.9|38
1655677940000|2022-06-19 22:32:20|20608.5|20518.5|20607.7|20517.7|20613.7|20523.7|20597.2|20507.2|37
1655677950000|2022-06-19 22:32:30|20607.2|20517.2|20592.1|20502.1|20607.2|20517.2|20591.5|20501.5|35
1655677960000|2022-06-19 22:32:40|20593.4|20503.4|20591.7|20501.7|20594.8|20504.8|20573.4|20483.4|38
1655677970000|2022-06-19 22:32:50|20593.9|20503.9|20616.6|20526.6|20616.6|20526.6|20593.9|20503.9|33
1655677980000|2022-06-19 22:33:00|20615|20525|20611.8|20521.8|20615.2|20525.2|20603.6|20513.6|36
1655677990000|2022-06-19 22:33:10|20613|20523|20629.7|20539.7|20630.2|20540.2|20613|20523|36
1655678000000|2022-06-19 22:33:20|20630.6|20540.6|20626.2|20536.2|20632.3|20542.3|20623.5|20533.5|35
1655678010000|2022-06-19 22:33:30|20625.7|20535.7|20620|20530|20628.8|20538.8|20614.3|20524.3|34
1655678020000|2022-06-19 22:33:40|20619.5|20529.5|20633.5|20543.5|20633.5|20543.5|20619.5|20529.5|36
1655678030000|2022-06-19 22:33:50|20633.3|20543.3|20629.8|20539.8|20636.8|20546.8|20627.7|20537.7|35
1655678040000|2022-06-19 22:34:00|20629.6|20539.6|20628.4|20538.4|20634|20544|20627.1|20537.1|34
1655678050000|2022-06-19 22:34:10|20630.8|20540.8|20604.3|20514.3|20630.8|20540.8|20604.3|20514.3|36
1655678060000|2022-06-19 22:34:20|20604.8|20514.8|20607.6|20517.6|20608.6|20518.6|20603.1|20513.1|38
1655678070000|2022-06-19 22:34:30|20606.3|20516.3|20607.9|20517.9|20612.2|20522.2|20606.1|20516.1|38
1655678080000|2022-06-19 22:34:40|20611.2|20521.2|20605.8|20515.8|20611.2|20521.2|20604.9|20514.9|28
1655678090000|2022-06-19 22:34:50|20606|20516|20588.8|20498.8|20607.4|20517.4|20588.5|20498.5|28
1655678100000|2022-06-19 22:35:00|20590.4|20500.4|20591.2|20501.2|20594.6|20504.6|20587|20497|33
1655678110000|2022-06-19 22:35:10|20590.5|20500.5|20582.7|20492.7|20592.2|20502.2|20582.7|20492.7|32
1655678120000|2022-06-19 22:35:20|20583|20493|20564.4|20474.4|20584.7|20494.7|20564.4|20474.4|35
1655678130000|2022-06-19 22:35:30|20563.3|20473.3|20565.7|20475.7|20567|20477|20558.9|20468.9|37
1655678140000|2022-06-19 22:35:40|20565.2|20475.2|20570.5|20480.5|20578|20488|20565.1|20475.1|38
1655678150000|2022-06-19 22:35:50|20570.4|20480.4|20577.8|20487.8|20580.6|20490.6|20570.3|20480.3|32
1655678160000|2022-06-19 22:36:00|20577|20487|20574|20484|20578.9|20488.9|20567.8|20477.8|36
1655678170000|2022-06-19 22:36:10|20574.9|20484.9|20566.9|20476.9|20576.9|20486.9|20565.1|20475.1|33
1655678180000|2022-06-19 22:36:20|20566.5|20476.5|20555|20465|20567.7|20477.7|20553.1|20463.1|31
1655678190000|2022-06-19 22:36:30|20554.9|20464.9|20561.5|20471.5|20566.1|20476.1|20554.5|20464.5|39
1655678200000|2022-06-19 22:36:40|20561.7|20471.7|20561.4|20471.4|20566.4|20476.4|20561.2|20471.2|30
1655678210000|2022-06-19 22:36:50|20562.2|20472.2|20566.6|20476.6|20566.6|20476.6|20557.1|20467.1|36
1655678220000|2022-06-19 22:37:00|20566.4|20476.4|20559.4|20469.4|20567.7|20477.7|20559.4|20469.4|36
1655678230000|2022-06-19 22:37:10|20559.6|20469.6|20578.5|20488.5|20584.7|20494.7|20559.6|20469.6|38
1655678240000|2022-06-19 22:37:20|20577.1|20487.1|20579.2|20489.2|20580.6|20490.6|20574.9|20484.9|36
1655678250000|2022-06-19 22:37:30|20578.7|20488.7|20560.5|20470.5|20578.7|20488.7|20559.7|20469.7|35
1655678260000|2022-06-19 22:37:40|20558.8|20468.8|20556.9|20466.9|20558.8|20468.8|20555.1|20465.1|34
1655678270000|2022-06-19 22:37:50|20557|20467|20557.8|20467.8|20562.1|20472.1|20552.4|20462.4|25
1655678280000|2022-06-19 22:38:00|20557.6|20467.6|20578.2|20488.2|20579.5|20489.5|20551.5|20461.5|39
1655678290000|2022-06-19 22:38:10|20578.9|20488.9|20577.5|20487.5|20580.1|20490.1|20574.3|20484.3|29
1655678300000|2022-06-19 22:38:20|20577.1|20487.1|20558.3|20468.3|20577.1|20487.1|20557.5|20467.5|37
1655678310000|2022-06-19 22:38:30|20557.8|20467.8|20543.3|20453.3|20561|20471|20542.8|20452.8|32
1655678320000|2022-06-19 22:38:40|20546.6|20456.6|20563.5|20473.5|20564.1|20474.1|20546.6|20456.6|37
1655678330000|2022-06-19 22:38:50|20563|20473|20554.4|20464.4|20563.1|20473.1|20550.3|20460.3|36
1655678340000|2022-06-19 22:39:00|20553.3|20463.3|20565.8|20475.8|20566.4|20476.4|20549.4|20459.4|32
1655678350000|2022-06-19 22:39:10|20566.6|20476.6|20572.1|20482.1|20575.1|20485.1|20566.6|20476.6|35
1655678360000|2022-06-19 22:39:20|20571|20481|20569.5|20479.5|20573.6|20483.6|20562|20472|32
1655678370000|2022-06-19 22:39:30|20568.9|20478.9|20586.1|20496.1|20588.7|20498.7|20565.8|20475.8|37
1655678380000|2022-06-19 22:39:40|20585|20495|20591.3|20501.3|20591.3|20501.3|20579.9|20489.9|32
1655678390000|2022-06-19 22:39:50|20592.3|20502.3|20577.4|20487.4|20594.1|20504.1|20575.1|20485.1|32
1655678400000|2022-06-19 22:40:00|20576.7|20486.7|20593.4|20503.4|20593.4|20503.4|20576.5|20486.5|36
1655678410000|2022-06-19 22:40:10|20592.3|20502.3|20600.8|20510.8|20602.6|20512.6|20592.2|20502.2|29
1655678420000|2022-06-19 22:40:20|20600.7|20510.7|20596|20506|20601.8|20511.8|20589.4|20499.4|38
1655678430000|2022-06-19 22:40:30|20598.7|20508.7|20599.1|20509.1|20600.9|20510.9|20596.4|20506.4|33
1655678440000|2022-06-19 22:40:40|20598.9|20508.9|20585.7|20495.7|20599.6|20509.6|20585.2|20495.2|28
1655678450000|2022-06-19 22:40:50|20585.5|20495.5|20566.6|20476.6|20586.1|20496.1|20566.6|20476.6|30
1655678460000|2022-06-19 22:41:00|20564.8|20474.8|20557.5|20467.5|20567.9|20477.9|20556.5|20466.5|32
1655678470000|2022-06-19 22:41:10|20555.8|20465.8|20557.3|20467.3|20560.6|20470.6|20554|20464|30
1655678480000|2022-06-19 22:41:20|20557.9|20467.9|20553.6|20463.6|20558.7|20468.7|20547|20457|28
1655678490000|2022-06-19 22:41:30|20554.5|20464.5|20554.4|20464.4|20560.6|20470.6|20553.7|20463.7|31
1655678500000|2022-06-19 22:41:40|20553.3|20463.3|20552.5|20462.5|20553.7|20463.7|20551.1|20461.1|21
1655678510000|2022-06-19 22:41:50|20552.2|20462.2|20565.4|20475.4|20566.3|20476.3|20552.2|20462.2|34
1655678520000|2022-06-19 22:42:00|20565.6|20475.6|20579.3|20489.3|20580.5|20490.5|20561|20471|38
1655678530000|2022-06-19 22:42:10|20579|20489|20585.6|20495.6|20591.2|20501.2|20578.9|20488.9|39
1655678540000|2022-06-19 22:42:20|20584.2|20494.2|20581.9|20491.9|20584.7|20494.7|20581.9|20491.9|27
1655678550000|2022-06-19 22:42:30|20582.3|20492.3|20576.7|20486.7|20582.3|20492.3|20575.9|20485.9|27
1655678560000|2022-06-19 22:42:40|20576|20486|20588.2|20498.2|20589|20499|20576|20486|31
1655678570000|2022-06-19 22:42:50|20588.5|20498.5|20581.5|20491.5|20588.9|20498.9|20581|20491|36
1655678580000|2022-06-19 22:43:00|20581.2|20491.2|20564|20474|20584.8|20494.8|20563.9|20473.9|37
1655678590000|2022-06-19 22:43:10|20563.9|20473.9|20558.3|20468.3|20563.9|20473.9|20555.7|20465.7|34
1655678600000|2022-06-19 22:43:20|20556|20466|20550.5|20460.5|20556|20466|20544|20454|33
1655678610000|2022-06-19 22:43:30|20550.9|20460.9|20555.5|20465.5|20558.3|20468.3|20545.4|20455.4|32
1655678620000|2022-06-19 22:43:40|20557.4|20467.4|20547.6|20457.6|20559.7|20469.7|20544.6|20454.6|32
1655678630000|2022-06-19 22:43:50|20547.2|20457.2|20533.4|20443.4|20551.8|20461.8|20532.9|20442.9|28
1655678640000|2022-06-19 22:44:00|20533.3|20443.3|20538.5|20448.5|20547.2|20457.2|20532.9|20442.9|32
1655678650000|2022-06-19 22:44:10|20539.4|20449.4|20572.8|20482.8|20572.8|20482.8|20537|20447|38
1655678660000|2022-06-19 22:44:20|20573.7|20483.7|20568.2|20478.2|20576.9|20486.9|20566.3|20476.3|35
1655678670000|2022-06-19 22:44:30|20567.9|20477.9|20579.5|20489.5|20580|20490|20565.6|20475.6|35
1655678680000|2022-06-19 22:44:40|20579.9|20489.9|20580.4|20490.4|20581.3|20491.3|20571.4|20481.4|32
1655678690000|2022-06-19 22:44:50|20580.6|20490.6|20591.5|20501.5|20591.5|20501.5|20573.2|20483.2|35
1655678700000|2022-06-19 22:45:00|20592.2|20502.2|20583.6|20493.6|20600.9|20510.9|20583.6|20493.6|37
1655678710000|2022-06-19 22:45:10|20583.4|20493.4|20603.6|20513.6|20603.9|20513.9|20578.5|20488.5|35
1655678720000|2022-06-19 22:45:20|20602.9|20512.9|20612.9|20522.9|20612.9|20522.9|20600.3|20510.3|34
1655678730000|2022-06-19 22:45:30|20612.8|20522.8|20600.9|20510.9|20612.8|20522.8|20598.1|20508.1|35
1655678740000|2022-06-19 22:45:40|20601.1|20511.1|20604.9|20514.9|20604.9|20514.9|20596.5|20506.5|26
1655678750000|2022-06-19 22:45:50|20605.1|20515.1|20584|20494|20605.1|20515.1|20584|20494|34
1655678760000|2022-06-19 22:46:00|20584.6|20494.6|20582.7|20492.7|20585.7|20495.7|20572.8|20482.8|31
1655678770000|2022-06-19 22:46:10|20582.2|20492.2|20600.9|20510.9|20601.5|20511.5|20580.8|20490.8|34
1655678780000|2022-06-19 22:46:20|20602.4|20512.4|20601.1|20511.1|20603.2|20513.2|20600.2|20510.2|32
1655678790000|2022-06-19 22:46:30|20603.3|20513.3|20604.2|20514.2|20606.3|20516.3|20603.3|20513.3|30
1655678800000|2022-06-19 22:46:40|20605|20515|20615.4|20525.4|20616.7|20526.7|20604.9|20514.9|31
1655678810000|2022-06-19 22:46:50|20614.9|20524.9|20629|20539|20629.8|20539.8|20614.7|20524.7|37
1655678820000|2022-06-19 22:47:00|20629.1|20539.1|20652.2|20562.2|20657|20567|20628.6|20538.6|32
1655678830000|2022-06-19 22:47:10|20653.1|20563.1|20659.1|20569.1|20659.4|20569.4|20653.1|20563.1|33
1655678840000|2022-06-19 22:47:20|20662.5|20572.5|20659.4|20569.4|20674.8|20584.8|20657.9|20567.9|37
1655678850000|2022-06-19 22:47:30|20659.2|20569.2|20674.3|20584.3|20680|20590|20658.5|20568.5|37
1655678860000|2022-06-19 22:47:40|20674.6|20584.6|20687.1|20597.1|20696.8|20606.8|20674.6|20584.6|39
1655678870000|2022-06-19 22:47:50|20687.6|20597.6|20681|20591|20687.6|20597.6|20671.3|20581.3|37
1655678880000|2022-06-19 22:48:00|20683.8|20593.8|20628.9|20538.9|20693.8|20603.8|20626.6|20536.6|40
1655678890000|2022-06-19 22:48:10|20627|20537|20614.5|20524.5|20630.7|20540.7|20612.2|20522.2|35
1655678900000|2022-06-19 22:48:20|20613.3|20523.3|20606.4|20516.4|20613.7|20523.7|20605.2|20515.2|34
1655678910000|2022-06-19 22:48:30|20607.9|20517.9|20606|20516|20613.6|20523.6|20603.1|20513.1|35
1655678920000|2022-06-19 22:48:40|20604.4|20514.4|20603.9|20513.9|20606.6|20516.6|20601.7|20511.7|29
1655678930000|2022-06-19 22:48:50|20603.8|20513.8|20597.6|20507.6|20604.2|20514.2|20597.6|20507.6|33
1655678940000|2022-06-19 22:49:00|20597.4|20507.4|20608.1|20518.1|20610.3|20520.3|20591.7|20501.7|35
1655678950000|2022-06-19 22:49:10|20609.1|20519.1|20628.7|20538.7|20628.7|20538.7|20609.1|20519.1|35
1655678960000|2022-06-19 22:49:20|20629.4|20539.4|20630.5|20540.5|20631.9|20541.9|20621.2|20531.2|30
1655678970000|2022-06-19 22:49:30|20630.3|20540.3|20637.5|20547.5|20637.5|20547.5|20630.3|20540.3|37
1655678980000|2022-06-19 22:49:40|20637.4|20547.4|20631.2|20541.2|20637.4|20547.4|20627.8|20537.8|23
1655678990000|2022-06-19 22:49:50|20630.7|20540.7|20617.8|20527.8|20632|20542|20613|20523|29
1655679000000|2022-06-19 22:50:00|20617.7|20527.7|20637.3|20547.3|20640.1|20550.1|20617.7|20527.7|32
1655679010000|2022-06-19 22:50:10|20636.4|20546.4|20648.6|20558.6|20654.6|20564.6|20636.4|20546.4|36
1655679020000|2022-06-19 22:50:20|20649.2|20559.2|20650.4|20560.4|20658|20568|20649.2|20559.2|38
1655679030000|2022-06-19 22:50:30|20649.6|20559.6|20643.2|20553.2|20655|20565|20642.8|20552.8|34
1655679040000|2022-06-19 22:50:40|20643.4|20553.4|20644.5|20554.5|20644.5|20554.5|20642|20552|17
1655679050000|2022-06-19 22:50:50|20648.8|20558.8|20667.5|20577.5|20671.5|20581.5|20648.8|20558.8|37
1655679060000|2022-06-19 22:51:00|20666.7|20576.7|20653.5|20563.5|20667.4|20577.4|20651.9|20561.9|30
1655679070000|2022-06-19 22:51:10|20653.9|20563.9|20667.2|20577.2|20667.2|20577.2|20642|20552|39
1655679080000|2022-06-19 22:51:20|20676.4|20586.4|20683.3|20593.3|20686.3|20596.3|20674.6|20584.6|37
1655679090000|2022-06-19 22:51:30|20683.2|20593.2|20677.7|20587.7|20684.5|20594.5|20673.7|20583.7|33
1655679100000|2022-06-19 22:51:40|20678.2|20588.2|20683.4|20593.4|20683.4|20593.4|20677.7|20587.7|32
1655679110000|2022-06-19 22:51:50|20684.8|20594.8|20670.6|20580.6|20684.8|20594.8|20670.6|20580.6|34
1655679120000|2022-06-19 22:52:00|20672.1|20582.1|20663.8|20573.8|20672.1|20582.1|20656.4|20566.4|34
1655679130000|2022-06-19 22:52:10|20663.4|20573.4|20648.2|20558.2|20663.8|20573.8|20646.4|20556.4|36
1655679140000|2022-06-19 22:52:20|20652.7|20562.7|20639.5|20549.5|20652.9|20562.9|20638.5|20548.5|31
1655679150000|2022-06-19 22:52:30|20636.2|20546.2|20645.8|20555.8|20646.3|20556.3|20634.2|20544.2|30
1655679160000|2022-06-19 22:52:40|20645.6|20555.6|20646.8|20556.8|20649|20559|20645.6|20555.6|28
1655679170000|2022-06-19 22:52:50|20646.7|20556.7|20647.3|20557.3|20649.8|20559.8|20646.4|20556.4|27
1655679180000|2022-06-19 22:53:00|20647.2|20557.2|20643.1|20553.1|20647.9|20557.9|20633.9|20543.9|29
1655679190000|2022-06-19 22:53:10|20644.9|20554.9|20670.6|20580.6|20670.6|20580.6|20640|20550|38
1655679200000|2022-06-19 22:53:20|20670.8|20580.8|20676.4|20586.4|20683.2|20593.2|20670|20580|37
1655679210000|2022-06-19 22:53:30|20679|20589|20685.1|20595.1|20685.1|20595.1|20679|20589|33
1655679220000|2022-06-19 22:53:40|20684.6|20594.6|20680.8|20590.8|20684.6|20594.6|20667.7|20577.7|37
1655679230000|2022-06-19 22:53:50|20680.9|20590.9|20682|20592|20682|20592|20673.9|20583.9|37
1655679240000|2022-06-19 22:54:00|20685.7|20595.7|20713.6|20623.6|20713.6|20623.6|20682.3|20592.3|38
1655679250000|2022-06-19 22:54:10|20718.1|20628.1|20715.5|20625.5|20720.3|20630.3|20711.4|20621.4|37
1655679260000|2022-06-19 22:54:20|20716.4|20626.4|20712.5|20622.5|20725.2|20635.2|20709.5|20619.5|30
1655679270000|2022-06-19 22:54:30|20713.5|20623.5|20736.6|20646.6|20739.6|20649.6|20705.6|20615.6|37
1655679280000|2022-06-19 22:54:40|20738.2|20648.2|20745.4|20655.4|20745.7|20655.7|20730.5|20640.5|38
1655679290000|2022-06-19 22:54:50|20745.2|20655.2|20749|20659|20750.2|20660.2|20736.1|20646.1|37
1655679300000|2022-06-19 22:55:00|20749.4|20659.4|20729.8|20639.8|20750.4|20660.4|20729.4|20639.4|38
1655679310000|2022-06-19 22:55:10|20732.6|20642.6|20724.8|20634.8|20732.6|20642.6|20720.4|20630.4|35
1655679320000|2022-06-19 22:55:20|20724.9|20634.9|20745.6|20655.6|20745.6|20655.6|20723.7|20633.7|36
1655679330000|2022-06-19 22:55:30|20744.7|20654.7|20745.2|20655.2|20748.7|20658.7|20743|20653|35
1655679340000|2022-06-19 22:55:40|20746|20656|20771.3|20681.3|20771.6|20681.6|20745.7|20655.7|37
1655679350000|2022-06-19 22:55:50|20770.6|20680.6|20772|20682|20774.2|20684.2|20766.6|20676.6|38
1655679360000|2022-06-19 22:56:00|20778.5|20688.5|20756.7|20666.7|20778.5|20688.5|20749.1|20659.1|39
1655679370000|2022-06-19 22:56:10|20753.8|20663.8|20750.2|20660.2|20755.6|20665.6|20738.8|20648.8|32
1655679380000|2022-06-19 22:56:20|20749.9|20659.9|20747|20657|20760.6|20670.6|20747|20657|33
1655679390000|2022-06-19 22:56:30|20746.9|20656.9|20719.6|20629.6|20746.9|20656.9|20718.2|20628.2|34
1655679400000|2022-06-19 22:56:40|20719.5|20629.5|20720.1|20630.1|20722|20632|20713.9|20623.9|37
1655679410000|2022-06-19 22:56:50|20719.9|20629.9|20721.1|20631.1|20722.6|20632.6|20715.7|20625.7|35
1655679420000|2022-06-19 22:57:00|20720.1|20630.1|20738.5|20648.5|20738.5|20648.5|20718.5|20628.5|35
1655679430000|2022-06-19 22:57:10|20741.4|20651.4|20730.8|20640.8|20744.7|20654.7|20729.4|20639.4|33
1655679440000|2022-06-19 22:57:20|20731.4|20641.4|20721.9|20631.9|20732.5|20642.5|20721.9|20631.9|30
1655679450000|2022-06-19 22:57:30|20721.8|20631.8|20729.7|20639.7|20730.2|20640.2|20719.2|20629.2|32
1655679460000|2022-06-19 22:57:40|20729.9|20639.9|20740.7|20650.7|20742.7|20652.7|20729.8|20639.8|33
1655679470000|2022-06-19 22:57:50|20740.8|20650.8|20753.2|20663.2|20753.2|20663.2|20738.5|20648.5|37
1655679480000|2022-06-19 22:58:00|20753.3|20663.3|20735.5|20645.5|20753.8|20663.8|20735.5|20645.5|33
1655679490000|2022-06-19 22:58:10|20737.4|20647.4|20733.6|20643.6|20742.1|20652.1|20732.9|20642.9|40
1655679500000|2022-06-19 22:58:20|20733|20643|20726.9|20636.9|20733.9|20643.9|20725.5|20635.5|36
1655679510000|2022-06-19 22:58:30|20726.8|20636.8|20741.6|20651.6|20741.6|20651.6|20725.4|20635.4|33
1655679520000|2022-06-19 22:58:40|20741.8|20651.8|20707.3|20617.3|20750.3|20660.3|20704.1|20614.1|37
1655679530000|2022-06-19 22:58:50|20708.1|20618.1|20709.9|20619.9|20711.3|20621.3|20703.9|20613.9|27
1655679540000|2022-06-19 22:59:00|20709.4|20619.4|20724.2|20634.2|20724.8|20634.8|20709|20619|35
1655679550000|2022-06-19 22:59:10|20717.3|20627.3|20724.2|20634.2|20731.9|20641.9|20716.8|20626.8|39
1655679560000|2022-06-19 22:59:20|20724.3|20634.3|20722.4|20632.4|20730.1|20640.1|20720.4|20630.4|36
1655679570000|2022-06-19 22:59:30|20720.8|20630.8|20711.3|20621.3|20720.8|20630.8|20711.2|20621.2|35
1655679580000|2022-06-19 22:59:40|20711.2|20621.2|20719.4|20629.4|20719.4|20629.4|20711.1|20621.1|24
1655679590000|2022-06-19 22:59:50|20719.3|20629.3|20719.1|20629.1|20725.5|20635.5|20716.9|20626.9|24
1655679600000|2022-06-19 23:00:00|20719|20629|20726.1|20636.1|20726.4|20636.4|20718.6|20628.6|36
1655679610000|2022-06-19 23:00:10|20726|20636|20727.6|20637.6|20738.2|20648.2|20725.9|20635.9|34
1655679620000|2022-06-19 23:00:20|20727.8|20637.8|20725.7|20635.7|20729.2|20639.2|20719|20629|35
1655679630000|2022-06-19 23:00:30|20723.7|20633.7|20705.5|20615.5|20723.7|20633.7|20705.5|20615.5|39
1655679640000|2022-06-19 23:00:40|20705.6|20615.6|20701.1|20611.1|20706.4|20616.4|20701.1|20611.1|28
1655679650000|2022-06-19 23:00:50|20698.8|20608.8|20701.6|20611.6|20706|20616|20698.5|20608.5|34
1655679660000|2022-06-19 23:01:00|20701.8|20611.8|20700.2|20610.2|20702.3|20612.3|20699.5|20609.5|30
1655679670000|2022-06-19 23:01:10|20703.2|20613.2|20702.2|20612.2|20703.9|20613.9|20701.5|20611.5|28
1655679680000|2022-06-19 23:01:20|20703.7|20613.7|20697.8|20607.8|20703.7|20613.7|20691.4|20601.4|29
1655679690000|2022-06-19 23:01:30|20697.7|20607.7|20686.2|20596.2|20700.4|20610.4|20686.2|20596.2|31
1655679700000|2022-06-19 23:01:40|20686|20596|20689.8|20599.8|20697.1|20607.1|20686|20596|35
1655679710000|2022-06-19 23:01:50|20691.9|20601.9|20687.4|20597.4|20696.8|20606.8|20685|20595|34
1655679720000|2022-06-19 23:02:00|20686.8|20596.8|20690.7|20600.7|20698.2|20608.2|20686.2|20596.2|34
1655679730000|2022-06-19 23:02:10|20691.2|20601.2|20701.7|20611.7|20701.7|20611.7|20690.9|20600.9|21
1655679740000|2022-06-19 23:02:20|20702|20612|20701.7|20611.7|20704.5|20614.5|20697.9|20607.9|32
1655679750000|2022-06-19 23:02:30|20702|20612|20708.9|20618.9|20711.2|20621.2|20701.7|20611.7|34
1655679760000|2022-06-19 23:02:40|20708.4|20618.4|20714.8|20624.8|20716.3|20626.3|20708.4|20618.4|37
1655679770000|2022-06-19 23:02:50|20715|20625|20713.7|20623.7|20719|20629|20712.5|20622.5|34
1655679780000|2022-06-19 23:03:00|20715.2|20625.2|20709.8|20619.8|20715.2|20625.2|20708.3|20618.3|28
1655679790000|2022-06-19 23:03:10|20710.1|20620.1|20709|20619|20710.3|20620.3|20707.8|20617.8|28
1655679800000|2022-06-19 23:03:20|20708.3|20618.3|20700.1|20610.1|20708.4|20618.4|20700.1|20610.1|28
1655679810000|2022-06-19 23:03:30|20701.5|20611.5|20703.3|20613.3|20704.5|20614.5|20701.5|20611.5|27
1655679820000|2022-06-19 23:03:40|20702.7|20612.7|20700.5|20610.5|20703.3|20613.3|20698.1|20608.1|27
1655679830000|2022-06-19 23:03:50|20699.5|20609.5|20701.1|20611.1|20702|20612|20697.1|20607.1|25
1655679840000|2022-06-19 23:04:00|20701|20611|20713.5|20623.5|20713.5|20623.5|20695.8|20605.8|37
1655679850000|2022-06-19 23:04:10|20712.7|20622.7|20711.1|20621.1|20716.2|20626.2|20707.4|20617.4|30
1655679860000|2022-06-19 23:04:20|20710.7|20620.7|20700.9|20610.9|20712.2|20622.2|20698.3|20608.3|30
1655679870000|2022-06-19 23:04:30|20703.3|20613.3|20703.5|20613.5|20706.7|20616.7|20700.3|20610.3|30
1655679880000|2022-06-19 23:04:40|20704|20614|20703.2|20613.2|20705.6|20615.6|20694|20604|34
1655679890000|2022-06-19 23:04:50|20703.1|20613.1|20701.7|20611.7|20704.4|20614.4|20696.1|20606.1|32
1655679900000|2022-06-19 23:05:00|20700.4|20610.4|20697.6|20607.6|20703.4|20613.4|20691.1|20601.1|32
1655679910000|2022-06-19 23:05:10|20691.1|20601.1|20701|20611|20701|20611|20690.2|20600.2|32
1655679920000|2022-06-19 23:05:20|20695.4|20605.4|20696.5|20606.5|20704.8|20614.8|20693.1|20603.1|19
1655679930000|2022-06-19 23:05:30|20696.6|20606.6|20694.1|20604.1|20699.3|20609.3|20690.8|20600.8|32
1655679940000|2022-06-19 23:05:40|20692.5|20602.5|20688.6|20598.6|20707.5|20617.5|20687.3|20597.3|29
1655679950000|2022-06-19 23:05:50|20690.2|20600.2|20670.8|20580.8|20690.2|20600.2|20670.8|20580.8|24
1655679960000|2022-06-19 23:06:00|20670.7|20580.7|20669|20579|20673.1|20583.1|20666.5|20576.5|28
1655679970000|2022-06-19 23:06:10|20668.9|20578.9|20655.1|20565.1|20668.9|20578.9|20652.6|20562.6|36
1655679980000|2022-06-19 23:06:20|20656.6|20566.6|20653.4|20563.4|20656.9|20566.9|20644.4|20554.4|33
1655679990000|2022-06-19 23:06:30|20653.8|20563.8|20640.5|20550.5|20657|20567|20640.5|20550.5|32
1655680000000|2022-06-19 23:06:40|20641.8|20551.8|20620.6|20530.6|20643.2|20553.2|20617.6|20527.6|39
1655680010000|2022-06-19 23:06:50|20619.8|20529.8|20626.1|20536.1|20628.8|20538.8|20619.8|20529.8|33
1655680020000|2022-06-19 23:07:00|20626.8|20536.8|20627.4|20537.4|20631.3|20541.3|20615.8|20525.8|35
1655680030000|2022-06-19 23:07:10|20621.2|20531.2|20613.8|20523.8|20626.8|20536.8|20611.8|20521.8|35
1655680040000|2022-06-19 23:07:20|20616|20526|20615.7|20525.7|20618.3|20528.3|20613.3|20523.3|37
1655680050000|2022-06-19 23:07:30|20617.6|20527.6|20599|20509|20617.6|20527.6|20594.7|20504.7|34
1655680060000|2022-06-19 23:07:40|20598.1|20508.1|20590.9|20500.9|20598.1|20508.1|20590.9|20500.9|38
1655680070000|2022-06-19 23:07:50|20590.8|20500.8|20590|20500|20595.3|20505.3|20581|20491|38
1655680080000|2022-06-19 23:08:00|20590.5|20500.5|20590.6|20500.6|20594|20504|20587.6|20497.6|33
1655680090000|2022-06-19 23:08:10|20590.1|20500.1|20586.2|20496.2|20590.4|20500.4|20581.9|20491.9|31
1655680100000|2022-06-19 23:08:20|20580.4|20490.4|20582.7|20492.7|20585.7|20495.7|20580.3|20490.3|27
1655680110000|2022-06-19 23:08:30|20583.1|20493.1|20597.7|20507.7|20598.4|20508.4|20582.6|20492.6|30
1655680120000|2022-06-19 23:08:40|20597.2|20507.2|20598.8|20508.8|20598.8|20508.8|20596.3|20506.3|27
1655680130000|2022-06-19 23:08:50|20600|20510|20585.6|20495.6|20600|20510|20585.3|20495.3|34
1655680140000|2022-06-19 23:09:00|20585.5|20495.5|20598|20508|20598|20508|20585.5|20495.5|30
1655680150000|2022-06-19 23:09:10|20598.1|20508.1|20600.3|20510.3|20605.7|20515.7|20598.1|20508.1|30
1655680160000|2022-06-19 23:09:20|20600.8|20510.8|20594.7|20504.7|20602.2|20512.2|20594.7|20504.7|34
1655680170000|2022-06-19 23:09:30|20593.8|20503.8|20588.5|20498.5|20595|20505|20587.6|20497.6|29
1655680180000|2022-06-19 23:09:40|20588.1|20498.1|20588|20498|20590|20500|20587.4|20497.4|28
1655680190000|2022-06-19 23:09:50|20588.2|20498.2|20579.2|20489.2|20592.8|20502.8|20576.4|20486.4|32
1655680200000|2022-06-19 23:10:00|20578.5|20488.5|20581.4|20491.4|20584.1|20494.1|20572.1|20482.1|32
1655680210000|2022-06-19 23:10:10|20582|20492|20592.2|20502.2|20594.4|20504.4|20582|20492|33
1655680220000|2022-06-19 23:10:20|20592.3|20502.3|20595.9|20505.9|20596.2|20506.2|20591.1|20501.1|25
1655680230000|2022-06-19 23:10:30|20596|20506|20588.9|20498.9|20597.3|20507.3|20588.9|20498.9|29
1655680240000|2022-06-19 23:10:40|20588.6|20498.6|20585.7|20495.7|20591.2|20501.2|20581|20491|37
1655680250000|2022-06-19 23:10:50|20582.7|20492.7|20570.1|20480.1|20582.7|20492.7|20569|20479|33
1655680260000|2022-06-19 23:11:00|20570.2|20480.2|20582.3|20492.3|20583.3|20493.3|20570.1|20480.1|30
1655680270000|2022-06-19 23:11:10|20582.1|20492.1|20586|20496|20586.7|20496.7|20582.1|20492.1|29
1655680280000|2022-06-19 23:11:20|20585.7|20495.7|20581|20491|20585.7|20495.7|20580.9|20490.9|31
1655680290000|2022-06-19 23:11:30|20581.1|20491.1|20573.2|20483.2|20582.9|20492.9|20572.4|20482.4|29
1655680300000|2022-06-19 23:11:40|20573.1|20483.1|20560|20470|20573.6|20483.6|20559.9|20469.9|34
1655680310000|2022-06-19 23:11:50|20560.6|20470.6|20564.3|20474.3|20567|20477|20559|20469|36
1655680320000|2022-06-19 23:12:00|20566.1|20476.1|20559.5|20469.5|20566.7|20476.7|20556.7|20466.7|26
1655680330000|2022-06-19 23:12:10|20563.4|20473.4|20558.3|20468.3|20563.4|20473.4|20550.4|20460.4|35
1655680340000|2022-06-19 23:12:20|20557.3|20467.3|20550.6|20460.6|20561.8|20471.8|20550.6|20460.6|36
1655680350000|2022-06-19 23:12:30|20552.2|20462.2|20573.8|20483.8|20573.8|20483.8|20552.2|20462.2|31
1655680360000|2022-06-19 23:12:40|20573.6|20483.6|20577.7|20487.7|20585.6|20495.6|20573.5|20483.5|37
1655680370000|2022-06-19 23:12:50|20577.1|20487.1|20562.6|20472.6|20577.1|20487.1|20562.3|20472.3|35
1655680380000|2022-06-19 23:13:00|20562.9|20472.9|20561.6|20471.6|20564.5|20474.5|20559.6|20469.6|25
1655680390000|2022-06-19 23:13:10|20561.3|20471.3|20576.3|20486.3|20576.9|20486.9|20561.3|20471.3|30
1655680400000|2022-06-19 23:13:20|20575.7|20485.7|20562.3|20472.3|20575.9|20485.9|20559.6|20469.6|35
1655680410000|2022-06-19 23:13:30|20562.4|20472.4|20563.7|20473.7|20563.7|20473.7|20558.4|20468.4|30
1655680420000|2022-06-19 23:13:40|20563.9|20473.9|20577.8|20487.8|20579.2|20489.2|20563.5|20473.5|32
1655680430000|2022-06-19 23:13:50|20577.3|20487.3|20570.9|20480.9|20577.3|20487.3|20568.6|20478.6|36
1655680440000|2022-06-19 23:14:00|20570.8|20480.8|20568.7|20478.7|20577|20487|20562.8|20472.8|32
1655680450000|2022-06-19 23:14:10|20568.9|20478.9|20572.2|20482.2|20572.2|20482.2|20562.2|20472.2|30
1655680460000|2022-06-19 23:14:20|20573.5|20483.5|20567|20477|20577.1|20487.1|20561.7|20471.7|34
1655680470000|2022-06-19 23:14:30|20565.8|20475.8|20556.7|20466.7|20566.8|20476.8|20556|20466|28
1655680480000|2022-06-19 23:14:40|20557.9|20467.9|20555.3|20465.3|20559.1|20469.1|20554.5|20464.5|29
1655680490000|2022-06-19 23:14:50|20555.4|20465.4|20557.8|20467.8|20557.8|20467.8|20551.9|20461.9|22
1655680500000|2022-06-19 23:15:00|20557.9|20467.9|20557|20467|20564.2|20474.2|20555.5|20465.5|30
1655680510000|2022-06-19 23:15:10|20556|20466|20558.2|20468.2|20560.2|20470.2|20555|20465|30
1655680520000|2022-06-19 23:15:20|20557.7|20467.7|20566.9|20476.9|20566.9|20476.9|20557.6|20467.6|29
1655680530000|2022-06-19 23:15:30|20567.5|20477.5|20579|20489|20581.6|20491.6|20567.2|20477.2|33
1655680540000|2022-06-19 23:15:40|20577.4|20487.4|20588.2|20498.2|20593.4|20503.4|20577.4|20487.4|37
1655680550000|2022-06-19 23:15:50|20588.7|20498.7|20592.9|20502.9|20597.7|20507.7|20588.2|20498.2|36
1655680560000|2022-06-19 23:16:00|20588.9|20498.9|20578.1|20488.1|20592.9|20502.9|20578.1|20488.1|33
1655680570000|2022-06-19 23:16:10|20579.4|20489.4|20601.2|20511.2|20603|20513|20578.5|20488.5|37
1655680580000|2022-06-19 23:16:20|20601|20511|20602.5|20512.5|20606.4|20516.4|20597.7|20507.7|34
1655680590000|2022-06-19 23:16:30|20602.7|20512.7|20585|20495|20602.7|20512.7|20580.8|20490.8|38
1655680600000|2022-06-19 23:16:40|20576.3|20486.3|20546.8|20456.8|20576.3|20486.3|20542.5|20452.5|37
1655680610000|2022-06-19 23:16:50|20546.2|20456.2|20513.4|20423.4|20550.3|20460.3|20513.4|20423.4|39
1655680620000|2022-06-19 23:17:00|20509.3|20419.3|20517.4|20427.4|20520.5|20430.5|20508.4|20418.4|38
1655680630000|2022-06-19 23:17:10|20520|20430|20510.1|20420.1|20521.9|20431.9|20510.1|20420.1|35
1655680640000|2022-06-19 23:17:20|20515.4|20425.4|20514|20424|20525|20435|20512.2|20422.2|37
1655680650000|2022-06-19 23:17:30|20514.7|20424.7|20492.6|20402.6|20514.7|20424.7|20492.4|20402.4|39
1655680660000|2022-06-19 23:17:40|20493.8|20403.8|20493.8|20403.8|20493.8|20403.8|20483.3|20393.3|38
1655680670000|2022-06-19 23:17:50|20492.6|20402.6|20493.2|20403.2|20500.3|20410.3|20491|20401|36
1655680680000|2022-06-19 23:18:00|20493|20403|20499.7|20409.7|20502.1|20412.1|20490.3|20400.3|37
1655680690000|2022-06-19 23:18:10|20499.8|20409.8|20485.2|20395.2|20500.8|20410.8|20485.2|20395.2|35
1655680700000|2022-06-19 23:18:20|20485.3|20395.3|20497.4|20407.4|20498.9|20408.9|20484.7|20394.7|38
1655680710000|2022-06-19 23:18:30|20498|20408|20494.5|20404.5|20500.7|20410.7|20492.7|20402.7|33
1655680720000|2022-06-19 23:18:40|20494.3|20404.3|20488.9|20398.9|20496.5|20406.5|20480.3|20390.3|30
1655680730000|2022-06-19 23:18:50|20492.9|20402.9|20495.2|20405.2|20498.1|20408.1|20492.1|20402.1|33
1655680740000|2022-06-19 23:19:00|20495|20405|20495.1|20405.1|20495.1|20405.1|20485.5|20395.5|39
1655680750000|2022-06-19 23:19:10|20494|20404|20506.4|20416.4|20508.3|20418.3|20494|20404|37
1655680760000|2022-06-19 23:19:20|20506.9|20416.9|20500.5|20410.5|20507.6|20417.6|20490.6|20400.6|37
1655680770000|2022-06-19 23:19:30|20499.1|20409.1|20509.3|20419.3|20510.6|20420.6|20496|20406|36
1655680780000|2022-06-19 23:19:40|20512.8|20422.8|20511.6|20421.6|20512.8|20422.8|20508.4|20418.4|28
1655680790000|2022-06-19 23:19:50|20510.3|20420.3|20511.4|20421.4|20513.2|20423.2|20500.4|20410.4|37
1655680800000|2022-06-19 23:20:00|20511.6|20421.6|20504.8|20414.8|20511.7|20421.7|20503.4|20413.4|32
1655680810000|2022-06-19 23:20:10|20504.9|20414.9|20508.6|20418.6|20509|20419|20502|20412|32
1655680820000|2022-06-19 23:20:20|20507|20417|20506.9|20416.9|20509.7|20419.7|20503.6|20413.6|28
1655680830000|2022-06-19 23:20:30|20506.2|20416.2|20507|20417|20510.1|20420.1|20505.7|20415.7|29
1655680840000|2022-06-19 23:20:40|20507.7|20417.7|20506.2|20416.2|20517.1|20427.1|20506.2|20416.2|31
1655680850000|2022-06-19 23:20:50|20509.2|20419.2|20494.2|20404.2|20509.5|20419.5|20489.9|20399.9|31
1655680860000|2022-06-19 23:21:00|20494|20404|20506.5|20416.5|20507.6|20417.6|20491.6|20401.6|30
1655680870000|2022-06-19 23:21:10|20506.2|20416.2|20519.7|20429.7|20520.6|20430.6|20506.1|20416.1|36
1655680880000|2022-06-19 23:21:20|20520.1|20430.1|20518.3|20428.3|20524.5|20434.5|20514.1|20424.1|33
1655680890000|2022-06-19 23:21:30|20508.2|20418.2|20517.5|20427.5|20517.9|20427.9|20505.5|20415.5|35
1655680900000|2022-06-19 23:21:40|20516.4|20426.4|20515.1|20425.1|20518.8|20428.8|20513.1|20423.1|33
1655680910000|2022-06-19 23:21:50|20516.6|20426.6|20522.1|20432.1|20522.4|20432.4|20515.3|20425.3|21
1655680920000|2022-06-19 23:22:00|20521.4|20431.4|20516.1|20426.1|20521.4|20431.4|20512.8|20422.8|35
1655680930000|2022-06-19 23:22:10|20522.2|20432.2|20521.5|20431.5|20531.1|20441.1|20515|20425|33
1655680940000|2022-06-19 23:22:20|20531.4|20441.4|20535.2|20445.2|20536.9|20446.9|20526.6|20436.6|37
1655680950000|2022-06-19 23:22:30|20537.2|20447.2|20532.5|20442.5|20537.2|20447.2|20523.4|20433.4|31
1655680960000|2022-06-19 23:22:40|20532.6|20442.6|20526.5|20436.5|20532.9|20442.9|20524.2|20434.2|24
1655680970000|2022-06-19 23:22:50|20526.7|20436.7|20528.6|20438.6|20530.7|20440.7|20525.4|20435.4|33
1655680980000|2022-06-19 23:23:00|20529.4|20439.4|20529.4|20439.4|20539.8|20449.8|20529.2|20439.2|29
1655680990000|2022-06-19 23:23:10|20529.3|20439.3|20531.8|20441.8|20535.2|20445.2|20529.2|20439.2|36
1655681000000|2022-06-19 23:23:20|20533.5|20443.5|20537.4|20447.4|20538.7|20448.7|20529.3|20439.3|32
1655681010000|2022-06-19 23:23:30|20530.9|20440.9|20530.7|20440.7|20539.2|20449.2|20528.1|20438.1|32
1655681020000|2022-06-19 23:23:40|20530.8|20440.8|20519.4|20429.4|20535.6|20445.6|20517.9|20427.9|31
1655681030000|2022-06-19 23:23:50|20519.3|20429.3|20511.7|20421.7|20519.3|20429.3|20511.7|20421.7|33
1655681040000|2022-06-19 23:24:00|20514.7|20424.7|20527.1|20437.1|20527.5|20437.5|20510.5|20420.5|38
1655681050000|2022-06-19 23:24:10|20528.3|20438.3|20547.7|20457.7|20547.7|20457.7|20528.3|20438.3|35
1655681060000|2022-06-19 23:24:20|20548|20458|20546.7|20456.7|20551.2|20461.2|20538.8|20448.8|34
1655681070000|2022-06-19 23:24:30|20545.6|20455.6|20546|20456|20552.5|20462.5|20543.8|20453.8|33
1655681080000|2022-06-19 23:24:40|20545.8|20455.8|20540.1|20450.1|20546.2|20456.2|20539.4|20449.4|27
1655681090000|2022-06-19 23:24:50|20540.2|20450.2|20538.6|20448.6|20542.6|20452.6|20535.7|20445.7|37
1655681100000|2022-06-19 23:25:00|20538.7|20448.7|20544.3|20454.3|20545.7|20455.7|20533|20443|35
1655681110000|2022-06-19 23:25:10|20545.3|20455.3|20532.3|20442.3|20545.9|20455.9|20529|20439|34
1655681120000|2022-06-19 23:25:20|20533.4|20443.4|20531.9|20441.9|20534.9|20444.9|20526|20436|33
1655681130000|2022-06-19 23:25:30|20531.7|20441.7|20524.3|20434.3|20535.2|20445.2|20521.8|20431.8|34
1655681140000|2022-06-19 23:25:40|20523.7|20433.7|20500.4|20410.4|20524.7|20434.7|20500.4|20410.4|35
1655681150000|2022-06-19 23:25:50|20500.3|20410.3|20503.2|20413.2|20505|20415|20495.8|20405.8|33
1655681160000|2022-06-19 23:26:00|20501.1|20411.1|20501.5|20411.5|20506.3|20416.3|20495.4|20405.4|34
1655681170000|2022-06-19 23:26:10|20501.1|20411.1|20502.2|20412.2|20513|20423|20498.7|20408.7|36
1655681180000|2022-06-19 23:26:20|20498|20408|20510.6|20420.6|20510.6|20420.6|20498|20408|35
1655681190000|2022-06-19 23:26:30|20509.7|20419.7|20513.4|20423.4|20514|20424|20508.1|20418.1|36
1655681200000|2022-06-19 23:26:40|20512.6|20422.6|20514|20424|20517.3|20427.3|20512.6|20422.6|32
1655681210000|2022-06-19 23:26:50|20514.4|20424.4|20518.1|20428.1|20522.8|20432.8|20514.4|20424.4|29
1655681220000|2022-06-19 23:27:00|20519.1|20429.1|20513.9|20423.9|20522.7|20432.7|20513.9|20423.9|25
1655681230000|2022-06-19 23:27:10|20514.3|20424.3|20502.9|20412.9|20514.4|20424.4|20498.3|20408.3|33
1655681240000|2022-06-19 23:27:20|20503|20413|20500.2|20410.2|20505.1|20415.1|20498.9|20408.9|34
1655681250000|2022-06-19 23:27:30|20500.3|20410.3|20499.3|20409.3|20501|20411|20497.9|20407.9|32
1655681260000|2022-06-19 23:27:40|20499.6|20409.6|20499.3|20409.3|20504.2|20414.2|20498|20408|31
1655681270000|2022-06-19 23:27:50|20498.7|20408.7|20497.4|20407.4|20502.5|20412.5|20495.5|20405.5|31
1655681280000|2022-06-19 23:28:00|20495.9|20405.9|20498.7|20408.7|20499.9|20409.9|20494.3|20404.3|31
1655681290000|2022-06-19 23:28:10|20499.9|20409.9|20492.5|20402.5|20503.2|20413.2|20492|20402|22
1655681300000|2022-06-19 23:28:20|20492.7|20402.7|20486.8|20396.8|20492.7|20402.7|20483|20393|31
1655681310000|2022-06-19 23:28:30|20492.2|20402.2|20494.4|20404.4|20496.3|20406.3|20492.2|20402.2|31
1655681320000|2022-06-19 23:28:40|20494.5|20404.5|20496.3|20406.3|20496.5|20406.5|20490.1|20400.1|33
1655681330000|2022-06-19 23:28:50|20495.7|20405.7|20494.2|20404.2|20498.3|20408.3|20494.2|20404.2|28
1655681340000|2022-06-19 23:29:00|20494.6|20404.6|20493.5|20403.5|20499.6|20409.6|20491.5|20401.5|28
1655681350000|2022-06-19 23:29:10|20493.8|20403.8|20508.3|20418.3|20509.6|20419.6|20493.1|20403.1|35
1655681360000|2022-06-19 23:29:20|20507.3|20417.3|20506.8|20416.8|20519|20429|20500.5|20410.5|34
1655681370000|2022-06-19 23:29:30|20507.1|20417.1|20497.6|20407.6|20507.1|20417.1|20496.7|20406.7|24
1655681380000|2022-06-19 23:29:40|20497.4|20407.4|20499.1|20409.1|20502.6|20412.6|20492.9|20402.9|22
1655681390000|2022-06-19 23:29:50|20496.5|20406.5|20491.2|20401.2|20498.5|20408.5|20490.4|20400.4|35
1655681400000|2022-06-19 23:30:00|20489.6|20399.6|20498|20408|20499.4|20409.4|20489.1|20399.1|34
1655681410000|2022-06-19 23:30:10|20498.3|20408.3|20510.5|20420.5|20510.5|20420.5|20498.3|20408.3|35
1655681420000|2022-06-19 23:30:20|20510.7|20420.7|20508.1|20418.1|20516|20426|20503|20413|37
1655681430000|2022-06-19 23:30:30|20508|20418|20512.1|20422.1|20519.5|20429.5|20506.7|20416.7|20
1655681440000|2022-06-19 23:30:40|20511.3|20421.3|20518.6|20428.6|20518.6|20428.6|20510.3|20420.3|28
1655681450000|2022-06-19 23:30:50|20519.3|20429.3|20508.7|20418.7|20521.8|20431.8|20506|20416|27
1655681460000|2022-06-19 23:31:00|20509.4|20419.4|20504.7|20414.7|20509.7|20419.7|20500.2|20410.2|28
1655681470000|2022-06-19 23:31:10|20504.5|20414.5|20508.4|20418.4|20509.2|20419.2|20504.3|20414.3|39
1655681480000|2022-06-19 23:31:20|20507.9|20417.9|20501.6|20411.6|20514.3|20424.3|20501.6|20411.6|31
1655681490000|2022-06-19 23:31:30|20501.4|20411.4|20503.7|20413.7|20505.8|20415.8|20498.4|20408.4|29
1655681500000|2022-06-19 23:31:40|20504|20414|20514.4|20424.4|20528.1|20438.1|20502.6|20412.6|33
1655681510000|2022-06-19 23:31:50|20513.8|20423.8|20518.5|20428.5|20519.9|20429.9|20511.5|20421.5|34
1655681520000|2022-06-19 23:32:00|20519|20429|20510.9|20420.9|20519.8|20429.8|20510.9|20420.9|34
1655681530000|2022-06-19 23:32:10|20511|20421|20511.3|20421.3|20515.2|20425.2|20509|20419|26
1655681540000|2022-06-19 23:32:20|20511.4|20421.4|20512.3|20422.3|20512.4|20422.4|20506.8|20416.8|18
1655681550000|2022-06-19 23:32:30|20511.5|20421.5|20514.2|20424.2|20519.5|20429.5|20509.9|20419.9|24
1655681560000|2022-06-19 23:32:40|20514.3|20424.3|20516.5|20426.5|20518.7|20428.7|20512.3|20422.3|33
1655681570000|2022-06-19 23:32:50|20516.6|20426.6|20520.1|20430.1|20524.8|20434.8|20516.6|20426.6|33
1655681580000|2022-06-19 23:33:00|20519.8|20429.8|20526.9|20436.9|20531|20441|20517|20427|33
1655681590000|2022-06-19 23:33:10|20526|20436|20524.9|20434.9|20528.9|20438.9|20523.7|20433.7|39
1655681600000|2022-06-19 23:33:20|20524.6|20434.6|20526|20436|20526.9|20436.9|20522.5|20432.5|30
1655681610000|2022-06-19 23:33:30|20525.9|20435.9|20525.8|20435.8|20527.3|20437.3|20523.8|20433.8|31
1655681620000|2022-06-19 23:33:40|20526|20436|20526|20436|20528.2|20438.2|20525.7|20435.7|14
1655681630000|2022-06-19 23:33:50|20525.6|20435.6|20526|20436|20526.2|20436.2|20524.3|20434.3|15
1655681640000|2022-06-19 23:34:00|20526.1|20436.1|20534.3|20444.3|20535|20445|20525.1|20435.1|18
1655681650000|2022-06-19 23:34:10|20534.1|20444.1|20544.1|20454.1|20544.1|20454.1|20534.1|20444.1|32
1655681660000|2022-06-19 23:34:20|20542.3|20452.3|20547.5|20457.5|20553.4|20463.4|20541.6|20451.6|26
1655681670000|2022-06-19 23:34:30|20547.8|20457.8|20544.7|20454.7|20548.4|20458.4|20541.1|20451.1|31
1655681680000|2022-06-19 23:34:40|20544.2|20454.2|20539.9|20449.9|20544.7|20454.7|20536.9|20446.9|25
1655681690000|2022-06-19 23:34:50|20539.8|20449.8|20537.8|20447.8|20539.8|20449.8|20536.7|20446.7|29
1655681700000|2022-06-19 23:35:00|20538.6|20448.6|20540.6|20450.6|20540.6|20450.6|20538.3|20448.3|21
1655681710000|2022-06-19 23:35:10|20539.8|20449.8|20539.6|20449.6|20541.5|20451.5|20538.4|20448.4|26
1655681720000|2022-06-19 23:35:20|20539.5|20449.5|20540.2|20450.2|20540.4|20450.4|20539.1|20449.1|17
1655681730000|2022-06-19 23:35:30|20540.1|20450.1|20539.9|20449.9|20541.5|20451.5|20539|20449|22
1655681740000|2022-06-19 23:35:40|20539.8|20449.8|20533.7|20443.7|20542.6|20452.6|20532.6|20442.6|28
1655681750000|2022-06-19 23:35:50|20530.7|20440.7|20519.3|20429.3|20534.4|20444.4|20516.1|20426.1|30
1655681760000|2022-06-19 23:36:00|20520.3|20430.3|20521.3|20431.3|20521.5|20431.5|20512|20422|28
1655681770000|2022-06-19 23:36:10|20522.3|20432.3|20525.5|20435.5|20529.8|20439.8|20522.3|20432.3|21
1655681780000|2022-06-19 23:36:20|20525.7|20435.7|20530.8|20440.8|20533.5|20443.5|20525.1|20435.1|38
1655681790000|2022-06-19 23:36:30|20531.9|20441.9|20531.3|20441.3|20532.5|20442.5|20527.3|20437.3|29
1655681800000|2022-06-19 23:36:40|20531.4|20441.4|20517.3|20427.3|20531.7|20441.7|20517.3|20427.3|26
1655681810000|2022-06-19 23:36:50|20517.1|20427.1|20517.9|20427.9|20517.9|20427.9|20515.1|20425.1|25
1655681820000|2022-06-19 23:37:00|20516.8|20426.8|20513|20423|20519.6|20429.6|20508.5|20418.5|28
1655681830000|2022-06-19 23:37:10|20513.3|20423.3|20526.6|20436.6|20530.3|20440.3|20513.3|20423.3|36
1655681840000|2022-06-19 23:37:20|20526.4|20436.4|20525.7|20435.7|20534.2|20444.2|20525.4|20435.4|37
1655681850000|2022-06-19 23:37:30|20525.4|20435.4|20525.2|20435.2|20526.3|20436.3|20524.5|20434.5|25
1655681860000|2022-06-19 23:37:40|20525|20435|20525.7|20435.7|20526.2|20436.2|20525|20435|17
1655681870000|2022-06-19 23:37:50|20526.1|20436.1|20522|20432|20527.1|20437.1|20518.1|20428.1|17
1655681880000|2022-06-19 23:38:00|20523.9|20433.9|20517.2|20427.2|20525.3|20435.3|20513.6|20423.6|36
1655681890000|2022-06-19 23:38:10|20514.8|20424.8|20524|20434|20524|20434|20514|20424|27
1655681900000|2022-06-19 23:38:20|20528.2|20438.2|20532.6|20442.6|20533.6|20443.6|20527.1|20437.1|31
1655681910000|2022-06-19 23:38:30|20532.3|20442.3|20535.5|20445.5|20535.7|20445.7|20530.1|20440.1|25
1655681920000|2022-06-19 23:38:40|20535.9|20445.9|20540.7|20450.7|20543|20453|20533.7|20443.7|31
1655681930000|2022-06-19 23:38:50|20540.3|20450.3|20545.1|20455.1|20545.2|20455.2|20540.3|20450.3|29
1655681940000|2022-06-19 23:39:00|20545|20455|20536.9|20446.9|20546.6|20456.6|20536|20446|30
1655681950000|2022-06-19 23:39:10|20536.5|20446.5|20541.1|20451.1|20542.1|20452.1|20536.5|20446.5|26
1655681960000|2022-06-19 23:39:20|20541.6|20451.6|20541.6|20451.6|20542.2|20452.2|20539.6|20449.6|24
1655681970000|2022-06-19 23:39:30|20541.5|20451.5|20536.3|20446.3|20542|20452|20536.3|20446.3|21
1655681980000|2022-06-19 23:39:40|20536.6|20446.6|20535.9|20445.9|20538.6|20448.6|20535.9|20445.9|25
1655681990000|2022-06-19 23:39:50|20536|20446|20536|20446|20536.7|20446.7|20535.7|20445.7|16
1655682000000|2022-06-19 23:40:00|20535.9|20445.9|20530.3|20440.3|20540.3|20450.3|20530.3|20440.3|29
1655682010000|2022-06-19 23:40:10|20530.5|20440.5|20537.6|20447.6|20538.5|20448.5|20530.5|20440.5|30
1655682020000|2022-06-19 23:40:20|20537.2|20447.2|20546.4|20456.4|20547.9|20457.9|20536.8|20446.8|29
1655682030000|2022-06-19 23:40:30|20546.2|20456.2|20550.2|20460.2|20550.3|20460.3|20543.5|20453.5|25
1655682040000|2022-06-19 23:40:40|20551.9|20461.9|20551.3|20461.3|20552|20462|20549.6|20459.6|18
1655682050000|2022-06-19 23:40:50|20551.2|20461.2|20549.3|20459.3|20551.2|20461.2|20546.3|20456.3|30
1655682060000|2022-06-19 23:41:00|20549.2|20459.2|20543|20453|20549.6|20459.6|20542.6|20452.6|28
1655682070000|2022-06-19 23:41:10|20542.8|20452.8|20534.7|20444.7|20542.8|20452.8|20534.7|20444.7|32
1655682080000|2022-06-19 23:41:20|20534.8|20444.8|20521.1|20431.1|20537.2|20447.2|20520.7|20430.7|34
1655682090000|2022-06-19 23:41:30|20521|20431|20521.7|20431.7|20524.6|20434.6|20518|20428|18
1655682100000|2022-06-19 23:41:40|20523|20433|20528.9|20438.9|20533.7|20443.7|20517.2|20427.2|27
1655682110000|2022-06-19 23:41:50|20528.5|20438.5|20527.8|20437.8|20528.7|20438.7|20527|20437|26
1655682120000|2022-06-19 23:42:00|20528.1|20438.1|20530.4|20440.4|20531.7|20441.7|20526.6|20436.6|26
1655682130000|2022-06-19 23:42:10|20530.5|20440.5|20527.9|20437.9|20530.5|20440.5|20524|20434|22
1655682140000|2022-06-19 23:42:20|20529.3|20439.3|20530.8|20440.8|20531.8|20441.8|20520.7|20430.7|30
1655682150000|2022-06-19 23:42:30|20530.7|20440.7|20527.5|20437.5|20531.7|20441.7|20524.2|20434.2|26
1655682160000|2022-06-19 23:42:40|20528.8|20438.8|20516.1|20426.1|20528.8|20438.8|20512.6|20422.6|28
1655682170000|2022-06-19 23:42:50|20517|20427|20491.2|20401.2|20517|20427|20486.3|20396.3|33
1655682180000|2022-06-19 23:43:00|20491.1|20401.1|20469|20379|20491.1|20401.1|20462.7|20372.7|36
1655682190000|2022-06-19 23:43:10|20468.5|20378.5|20461.1|20371.1|20470.6|20380.6|20459.8|20369.8|36
1655682200000|2022-06-19 23:43:20|20461.8|20371.8|20464.6|20374.6|20465.6|20375.6|20457.2|20367.2|35
1655682210000|2022-06-19 23:43:30|20464.3|20374.3|20464.2|20374.2|20469.8|20379.8|20464.1|20374.1|31
1655682220000|2022-06-19 23:43:40|20463.2|20373.2|20465.2|20375.2|20465.9|20375.9|20462.7|20372.7|25
1655682230000|2022-06-19 23:43:50|20465.5|20375.5|20456.9|20366.9|20465.5|20375.5|20455.8|20365.8|25
1655682240000|2022-06-19 23:44:00|20457.3|20367.3|20455|20365|20457.3|20367.3|20453.9|20363.9|23
1655682250000|2022-06-19 23:44:10|20454.7|20364.7|20455.1|20365.1|20456.1|20366.1|20453.7|20363.7|26
1655682260000|2022-06-19 23:44:20|20454.5|20364.5|20461.4|20371.4|20461.4|20371.4|20449.7|20359.7|31
1655682270000|2022-06-19 23:44:30|20461.2|20371.2|20448.5|20358.5|20462.7|20372.7|20447.6|20357.6|28
1655682280000|2022-06-19 23:44:40|20448.3|20358.3|20446.5|20356.5|20454.2|20364.2|20442.1|20352.1|34
1655682290000|2022-06-19 23:44:50|20446.2|20356.2|20448.2|20358.2|20452.8|20362.8|20446.2|20356.2|36
1655682300000|2022-06-19 23:45:00|20448.7|20358.7|20465.6|20375.6|20465.6|20375.6|20448.5|20358.5|29
1655682310000|2022-06-19 23:45:10|20466.5|20376.5|20484.5|20394.5|20484.5|20394.5|20466.5|20376.5|28
1655682320000|2022-06-19 23:45:20|20482.1|20392.1|20467.1|20377.1|20482.2|20392.2|20463|20373|26
1655682330000|2022-06-19 23:45:30|20466.2|20376.2|20464.3|20374.3|20467.1|20377.1|20457.4|20367.4|27
1655682340000|2022-06-19 23:45:40|20463.5|20373.5|20464.5|20374.5|20470|20380|20460.8|20370.8|26
1655682350000|2022-06-19 23:45:50|20464.7|20374.7|20481.7|20391.7|20487.3|20397.3|20464.7|20374.7|34
1655682360000|2022-06-19 23:46:00|20480.4|20390.4|20475.6|20385.6|20484.7|20394.7|20465.8|20375.8|34
1655682370000|2022-06-19 23:46:10|20477.3|20387.3|20483.4|20393.4|20484.1|20394.1|20477.3|20387.3|25
1655682380000|2022-06-19 23:46:20|20484.4|20394.4|20496.4|20406.4|20497.6|20407.6|20483.8|20393.8|32
1655682390000|2022-06-19 23:46:30|20496.9|20406.9|20518.6|20428.6|20518.9|20428.9|20496.8|20406.8|36
1655682400000|2022-06-19 23:46:40|20518.5|20428.5|20507.7|20417.7|20518.5|20428.5|20499.3|20409.3|29
1655682410000|2022-06-19 23:46:50|20507.5|20417.5|20508.3|20418.3|20510.6|20420.6|20506.7|20416.7|24
1655682420000|2022-06-19 23:47:00|20508.5|20418.5|20507.5|20417.5|20516.4|20426.4|20496.5|20406.5|33
1655682430000|2022-06-19 23:47:10|20508.9|20418.9|20525.3|20435.3|20526.8|20436.8|20508.9|20418.9|39
1655682440000|2022-06-19 23:47:20|20524|20434|20527.1|20437.1|20537.6|20447.6|20516.7|20426.7|27
1655682450000|2022-06-19 23:47:30|20526.1|20436.1|20521.5|20431.5|20531.8|20441.8|20515.3|20425.3|25
1655682460000|2022-06-19 23:47:40|20521.4|20431.4|20519.4|20429.4|20522.1|20432.1|20515.7|20425.7|32
1655682470000|2022-06-19 23:47:50|20520|20430|20513.8|20423.8|20521.5|20431.5|20512.4|20422.4|34
1655682480000|2022-06-19 23:48:00|20513.7|20423.7|20518.7|20428.7|20518.7|20428.7|20510.9|20420.9|29
1655682490000|2022-06-19 23:48:10|20517.3|20427.3|20516.5|20426.5|20519.4|20429.4|20509.7|20419.7|30
1655682500000|2022-06-19 23:48:20|20518.2|20428.2|20514.6|20424.6|20518.8|20428.8|20511.9|20421.9|23
1655682510000|2022-06-19 23:48:30|20514|20424|20515.3|20425.3|20515.5|20425.5|20512|20422|28
1655682520000|2022-06-19 23:48:40|20515.2|20425.2|20515.5|20425.5|20516|20426|20513.5|20423.5|23
1655682530000|2022-06-19 23:48:50|20515.7|20425.7|20517.4|20427.4|20519.5|20429.5|20515|20425|20
1655682540000|2022-06-19 23:49:00|20517.6|20427.6|20527.2|20437.2|20527.4|20437.4|20517.1|20427.1|33
1655682550000|2022-06-19 23:49:10|20527.3|20437.3|20528.3|20438.3|20531.5|20441.5|20521.8|20431.8|29
1655682560000|2022-06-19 23:49:20|20528.2|20438.2|20523.7|20433.7|20532.2|20442.2|20522.3|20432.3|32
1655682570000|2022-06-19 23:49:30|20523.6|20433.6|20536.1|20446.1|20536.1|20446.1|20521.1|20431.1|23
1655682580000|2022-06-19 23:49:40|20538.3|20448.3|20527.7|20437.7|20541.9|20451.9|20520|20430|32
1655682590000|2022-06-19 23:49:50|20528.5|20438.5|20535|20445|20542.9|20452.9|20528.5|20438.5|36
1655682600000|2022-06-19 23:50:00|20535.3|20445.3|20545.6|20455.6|20552.5|20462.5|20535.3|20445.3|37
1655682610000|2022-06-19 23:50:10|20545|20455|20543.8|20453.8|20550.8|20460.8|20535|20445|30
1655682620000|2022-06-19 23:50:20|20543.7|20453.7|20537.7|20447.7|20543.7|20453.7|20532.4|20442.4|36
1655682630000|2022-06-19 23:50:30|20539.4|20449.4|20529.8|20439.8|20539.4|20449.4|20524.3|20434.3|31
1655682640000|2022-06-19 23:50:40|20530.3|20440.3|20529.1|20439.1|20542.4|20452.4|20529.1|20439.1|30
1655682650000|2022-06-19 23:50:50|20528.9|20438.9|20531|20441|20531.1|20441.1|20525.5|20435.5|29
1655682660000|2022-06-19 23:51:00|20524.4|20434.4|20535.1|20445.1|20536|20446|20524.4|20434.4|30
1655682670000|2022-06-19 23:51:10|20535.2|20445.2|20526.8|20436.8|20536.9|20446.9|20522.8|20432.8|29
1655682680000|2022-06-19 23:51:20|20528.4|20438.4|20520.3|20430.3|20529.7|20439.7|20518.3|20428.3|28
1655682690000|2022-06-19 23:51:30|20520.4|20430.4|20513.6|20423.6|20521.5|20431.5|20511|20421|27
1655682700000|2022-06-19 23:51:40|20515.8|20425.8|20512.6|20422.6|20516.4|20426.4|20509.9|20419.9|31
1655682710000|2022-06-19 23:51:50|20515.7|20425.7|20516.7|20426.7|20517.2|20427.2|20515.3|20425.3|23
1655682720000|2022-06-19 23:52:00|20517.9|20427.9|20535|20445|20538.8|20448.8|20517.9|20427.9|36
1655682730000|2022-06-19 23:52:10|20535.2|20445.2|20537.1|20447.1|20538.3|20448.3|20531.9|20441.9|33
1655682740000|2022-06-19 23:52:20|20537.3|20447.3|20534.9|20444.9|20540.1|20450.1|20534.5|20444.5|31
1655682750000|2022-06-19 23:52:30|20536.3|20446.3|20561.8|20471.8|20565.6|20475.6|20535.3|20445.3|38
1655682760000|2022-06-19 23:52:40|20561.6|20471.6|20557.5|20467.5|20567.8|20477.8|20556.3|20466.3|38
1655682770000|2022-06-19 23:52:50|20557.4|20467.4|20548.3|20458.3|20562.5|20472.5|20547.8|20457.8|33
1655682780000|2022-06-19 23:53:00|20548.4|20458.4|20562|20472|20563.2|20473.2|20544.8|20454.8|37
1655682790000|2022-06-19 23:53:10|20562.1|20472.1|20573.9|20483.9|20580.1|20490.1|20562.1|20472.1|36
1655682800000|2022-06-19 23:53:20|20570.9|20480.9|20564.3|20474.3|20579.4|20489.4|20561.6|20471.6|38
1655682810000|2022-06-19 23:53:30|20566.2|20476.2|20555.9|20465.9|20567.6|20477.6|20554.2|20464.2|38
1655682820000|2022-06-19 23:53:40|20554.3|20464.3|20552.1|20462.1|20554.3|20464.3|20550.5|20460.5|34
1655682830000|2022-06-19 23:53:50|20551.9|20461.9|20561.5|20471.5|20561.5|20471.5|20551.9|20461.9|31
1655682840000|2022-06-19 23:54:00|20561.4|20471.4|20579.5|20489.5|20581.5|20491.5|20560.5|20470.5|34
1655682850000|2022-06-19 23:54:10|20579|20489|20575.3|20485.3|20580.2|20490.2|20574.2|20484.2|26
1655682860000|2022-06-19 23:54:20|20575.6|20485.6|20579.4|20489.4|20580.2|20490.2|20571.7|20481.7|29
1655682870000|2022-06-19 23:54:30|20579.1|20489.1|20578.2|20488.2|20580.5|20490.5|20577.1|20487.1|30
1655682880000|2022-06-19 23:54:40|20578.3|20488.3|20577.8|20487.8|20580|20490|20577.5|20487.5|30
1655682890000|2022-06-19 23:54:50|20577.9|20487.9|20579.5|20489.5|20580.1|20490.1|20577.3|20487.3|24
1655682900000|2022-06-19 23:55:00|20579.4|20489.4|20577|20487|20580.9|20490.9|20576.5|20486.5|28
1655682910000|2022-06-19 23:55:10|20574.6|20484.6|20576|20486|20577.1|20487.1|20573|20483|31
1655682920000|2022-06-19 23:55:20|20575.6|20485.6|20570.5|20480.5|20577.4|20487.4|20570.2|20480.2|25
1655682930000|2022-06-19 23:55:30|20570|20480|20569.6|20479.6|20573.4|20483.4|20568.7|20478.7|29
1655682940000|2022-06-19 23:55:40|20569.7|20479.7|20568|20478|20569.8|20479.8|20568|20478|20
1655682950000|2022-06-19 23:55:50|20567.8|20477.8|20575.3|20485.3|20575.3|20485.3|20561.9|20471.9|29
1655682960000|2022-06-19 23:56:00|20575.5|20485.5|20579.2|20489.2|20579.3|20489.3|20564.3|20474.3|39
1655682970000|2022-06-19 23:56:10|20578.8|20488.8|20595.4|20505.4|20596.4|20506.4|20571.6|20481.6|35
1655682980000|2022-06-19 23:56:20|20596.6|20506.6|20596.1|20506.1|20605.6|20515.6|20595.2|20505.2|36
1655682990000|2022-06-19 23:56:30|20596.5|20506.5|20602.7|20512.7|20604.4|20514.4|20596.5|20506.5|29
1655683000000|2022-06-19 23:56:40|20599.6|20509.6|20576.6|20486.6|20599.6|20509.6|20576.6|20486.6|34
1655683010000|2022-06-19 23:56:50|20576.7|20486.7|20572.3|20482.3|20579.1|20489.1|20570.8|20480.8|33
1655683020000|2022-06-19 23:57:00|20571.4|20481.4|20615|20525|20615.7|20525.7|20571.4|20481.4|30
1655683030000|2022-06-19 23:57:10|20614.9|20524.9|20610.6|20520.6|20616.2|20526.2|20605.8|20515.8|35
1655683040000|2022-06-19 23:57:20|20609.8|20519.8|20637.2|20547.2|20637.2|20547.2|20606.3|20516.3|40
1655683050000|2022-06-19 23:57:30|20639.1|20549.1|20616.2|20526.2|20639.1|20549.1|20616.2|20526.2|38
1655683060000|2022-06-19 23:57:40|20616.1|20526.1|20618.5|20528.5|20625.9|20535.9|20614.3|20524.3|36
1655683070000|2022-06-19 23:57:50|20618.7|20528.7|20613.9|20523.9|20620|20530|20612.9|20522.9|32
1655683080000|2022-06-19 23:58:00|20614.1|20524.1|20622.2|20532.2|20622.2|20532.2|20611.9|20521.9|34
1655683090000|2022-06-19 23:58:10|20622.8|20532.8|20618|20528|20624.4|20534.4|20614.7|20524.7|34
1655683100000|2022-06-19 23:58:20|20618.7|20528.7|20625.1|20535.1|20625.8|20535.8|20611.4|20521.4|37
1655683110000|2022-06-19 23:58:30|20624.9|20534.9|20625.2|20535.2|20633.8|20543.8|20624.9|20534.9|37
1655683120000|2022-06-19 23:58:40|20625.1|20535.1|20625.5|20535.5|20626.1|20536.1|20617.9|20527.9|28
1655683130000|2022-06-19 23:58:50|20616.9|20526.9|20614.4|20524.4|20622.9|20532.9|20612.2|20522.2|34
1655683140000|2022-06-19 23:59:00|20613.1|20523.1|20610.3|20520.3|20613.1|20523.1|20603.2|20513.2|23
1655683150000|2022-06-19 23:59:10|20613.4|20523.4|20607.1|20517.1|20621.7|20531.7|20607.1|20517.1|32
1655683160000|2022-06-19 23:59:20|20607.8|20517.8|20608.8|20518.8|20609.5|20519.5|20600.7|20510.7|36
1655683170000|2022-06-19 23:59:30|20609.1|20519.1|20603.1|20513.1|20609.1|20519.1|20602.3|20512.3|24
1655683180000|2022-06-19 23:59:40|20603.2|20513.2|20602.1|20512.1|20603.6|20513.6|20602.1|20512.1|18
1655683190000|2022-06-19 23:59:50|20601.7|20511.7|20598.7|20508.7|20602.5|20512.5|20598|20508|21
1655683200000|2022-06-20 00:00:00|20596.8|20506.8|20590.1|20500.1|20599.2|20509.2|20586.4|20496.4|35
1655683210000|2022-06-20 00:00:10|20589.6|20499.6|20601.9|20511.9|20604.7|20514.7|20586|20496|29
1655683220000|2022-06-20 00:00:20|20602|20512|20594.3|20504.3|20602.9|20512.9|20594.3|20504.3|27
1655683230000|2022-06-20 00:00:30|20595.2|20505.2|20586.7|20496.7|20597.8|20507.8|20585.4|20495.4|33
1655683240000|2022-06-20 00:00:40|20586.6|20496.6|20582.6|20492.6|20592.5|20502.5|20582.1|20492.1|35
1655683250000|2022-06-20 00:00:50|20583.1|20493.1|20573.5|20483.5|20583.6|20493.6|20573.3|20483.3|34
1655683260000|2022-06-20 00:01:00|20573.6|20483.6|20568.4|20478.4|20574|20484|20566.2|20476.2|33
1655683270000|2022-06-20 00:01:10|20567.8|20477.8|20564.4|20474.4|20571.6|20481.6|20562|20472|29
1655683280000|2022-06-20 00:01:20|20564.8|20474.8|20565.1|20475.1|20565.3|20475.3|20561.4|20471.4|27
1655683290000|2022-06-20 00:01:30|20565.2|20475.2|20548.1|20458.1|20565.2|20475.2|20548.1|20458.1|30
1655683300000|2022-06-20 00:01:40|20540.6|20450.6|20549.7|20459.7|20549.7|20459.7|20540.6|20450.6|32
1655683310000|2022-06-20 00:01:50|20550.1|20460.1|20559.4|20469.4|20559.5|20469.5|20549.4|20459.4|32
1655683320000|2022-06-20 00:02:00|20560.3|20470.3|20562.8|20472.8|20562.8|20472.8|20550.2|20460.2|33
1655683330000|2022-06-20 00:02:10|20561.2|20471.2|20573.6|20483.6|20574.8|20484.8|20560.8|20470.8|37
1655683340000|2022-06-20 00:02:20|20574.3|20484.3|20598|20508|20598|20508|20574.3|20484.3|32
1655683350000|2022-06-20 00:02:30|20600.1|20510.1|20624.2|20534.2|20624.2|20534.2|20595.1|20505.1|37
1655683360000|2022-06-20 00:02:40|20619|20529|20636|20546|20636|20546|20619|20529|38
1655683370000|2022-06-20 00:02:50|20638.6|20548.6|20667.3|20577.3|20670.6|20580.6|20634.8|20544.8|38
1655683380000|2022-06-20 00:03:00|20667.8|20577.8|20664.6|20574.6|20674.2|20584.2|20661.7|20571.7|39
1655683390000|2022-06-20 00:03:10|20652.3|20562.3|20623.2|20533.2|20660|20570|20622.8|20532.8|35
1655683400000|2022-06-20 00:03:20|20623|20533|20614.4|20524.4|20623.1|20533.1|20614.4|20524.4|25
1655683410000|2022-06-20 00:03:30|20613.2|20523.2|20595.5|20505.5|20620.9|20530.9|20595.5|20505.5|34
1655683420000|2022-06-20 00:03:40|20593.6|20503.6|20591.3|20501.3|20594.6|20504.6|20590.1|20500.1|28
1655683430000|2022-06-20 00:03:50|20590.7|20500.7|20575.7|20485.7|20590.7|20500.7|20575.7|20485.7|34
1655683440000|2022-06-20 00:04:00|20575.8|20485.8|20553.4|20463.4|20580.3|20490.3|20553.4|20463.4|34
1655683450000|2022-06-20 00:04:10|20553|20463|20552.6|20462.6|20556|20466|20538.8|20448.8|39
1655683460000|2022-06-20 00:04:20|20552.4|20462.4|20560.6|20470.6|20560.6|20470.6|20543.6|20453.6|36
1655683470000|2022-06-20 00:04:30|20560.7|20470.7|20587|20497|20587|20497|20560.7|20470.7|36
1655683480000|2022-06-20 00:04:40|20587.3|20497.3|20602.2|20512.2|20603.8|20513.8|20587.3|20497.3|37
1655683490000|2022-06-20 00:04:50|20602.5|20512.5|20606.6|20516.6|20622.8|20532.8|20602.5|20512.5|37
1655683500000|2022-06-20 00:05:00|20606|20516|20624.5|20534.5|20627.5|20537.5|20604.6|20514.6|39
1655683510000|2022-06-20 00:05:10|20625.3|20535.3|20608.7|20518.7|20631.7|20541.7|20606.1|20516.1|40
1655683520000|2022-06-20 00:05:20|20607.3|20517.3|20572.8|20482.8|20607.3|20517.3|20572.8|20482.8|37
1655683530000|2022-06-20 00:05:30|20572.7|20482.7|20575.7|20485.7|20579.5|20489.5|20572.7|20482.7|38
1655683540000|2022-06-20 00:05:40|20575.6|20485.6|20573.7|20483.7|20580.8|20490.8|20572.6|20482.6|35
1655683550000|2022-06-20 00:05:50|20572.8|20482.8|20552|20462|20572.8|20482.8|20551.1|20461.1|30
1655683560000|2022-06-20 00:06:00|20550.8|20460.8|20536.5|20446.5|20555.4|20465.4|20536.5|20446.5|34
1655683570000|2022-06-20 00:06:10|20536.6|20446.6|20524.3|20434.3|20540.7|20450.7|20524.3|20434.3|36
1655683580000|2022-06-20 00:06:20|20523.6|20433.6|20515.6|20425.6|20526|20436|20514.6|20424.6|37
1655683590000|2022-06-20 00:06:30|20515.9|20425.9|20517.8|20427.8|20520|20430|20515.2|20425.2|33
1655683600000|2022-06-20 00:06:40|20517.7|20427.7|20504.6|20414.6|20517.7|20427.7|20503.3|20413.3|23
1655683610000|2022-06-20 00:06:50|20505.7|20415.7|20496.6|20406.6|20506.7|20416.7|20496.1|20406.1|36
1655683620000|2022-06-20 00:07:00|20495.8|20405.8|20484.4|20394.4|20501.4|20411.4|20481.7|20391.7|35
1655683630000|2022-06-20 00:07:10|20483.9|20393.9|20485.2|20395.2|20494.4|20404.4|20481.2|20391.2|37
1655683640000|2022-06-20 00:07:20|20484.3|20394.3|20494.2|20404.2|20495.3|20405.3|20479.6|20389.6|34
1655683650000|2022-06-20 00:07:30|20492.6|20402.6|20501.1|20411.1|20511.4|20421.4|20492.6|20402.6|38
1655683660000|2022-06-20 00:07:40|20500.8|20410.8|20495.5|20405.5|20501.5|20411.5|20495.1|20405.1|33
1655683670000|2022-06-20 00:07:50|20496|20406|20505.6|20415.6|20510.6|20420.6|20493.3|20403.3|39
1655683680000|2022-06-20 00:08:00|20508.1|20418.1|20515.8|20425.8|20521.5|20431.5|20508.1|20418.1|32
1655683690000|2022-06-20 00:08:10|20516.7|20426.7|20531.5|20441.5|20536.7|20446.7|20516.3|20426.3|31
1655683700000|2022-06-20 00:08:20|20531.4|20441.4|20541.6|20451.6|20543.6|20453.6|20529.4|20439.4|37
1655683710000|2022-06-20 00:08:30|20539.6|20449.6|20534.3|20444.3|20550.9|20460.9|20534.3|20444.3|27
1655683720000|2022-06-20 00:08:40|20534.6|20444.6|20528.5|20438.5|20541.7|20451.7|20525.5|20435.5|35
1655683730000|2022-06-20 00:08:50|20526.1|20436.1|20532|20442|20533.2|20443.2|20525.9|20435.9|33
1655683740000|2022-06-20 00:09:00|20532.1|20442.1|20545.8|20455.8|20546.6|20456.6|20530.6|20440.6|36
1655683750000|2022-06-20 00:09:10|20546.1|20456.1|20549|20459|20551.3|20461.3|20546|20456|28
1655683760000|2022-06-20 00:09:20|20548.4|20458.4|20530.1|20440.1|20548.4|20458.4|20527|20437|31
1655683770000|2022-06-20 00:09:30|20530.3|20440.3|20516.5|20426.5|20531.5|20441.5|20516.5|20426.5|31
1655683780000|2022-06-20 00:09:40|20514|20424|20496.1|20406.1|20515|20425|20496.1|20406.1|35
1655683790000|2022-06-20 00:09:50|20495.7|20405.7|20492.2|20402.2|20496.5|20406.5|20487|20397|33
1655683800000|2022-06-20 00:10:00|20491.2|20401.2|20483.1|20393.1|20495.4|20405.4|20480.4|20390.4|40
1655683810000|2022-06-20 00:10:10|20483.8|20393.8|20478.4|20388.4|20483.9|20393.9|20477|20387|30
1655683820000|2022-06-20 00:10:20|20478.6|20388.6|20469.9|20379.9|20481.3|20391.3|20469.6|20379.6|29
1655683830000|2022-06-20 00:10:30|20469.6|20379.6|20447.8|20357.8|20470.8|20380.8|20447.8|20357.8|34
1655683840000|2022-06-20 00:10:40|20449.9|20359.9|20458.4|20368.4|20458.4|20368.4|20444.5|20354.5|36
1655683850000|2022-06-20 00:10:50|20458.1|20368.1|20431.1|20341.1|20461.3|20371.3|20425.5|20335.5|39
1655683860000|2022-06-20 00:11:00|20430.6|20340.6|20420.9|20330.9|20430.6|20340.6|20418.8|20328.8|39
1655683870000|2022-06-20 00:11:10|20421|20331|20431.2|20341.2|20431.2|20341.2|20420.2|20330.2|37
1655683880000|2022-06-20 00:11:20|20434.8|20344.8|20415|20325|20440.7|20350.7|20413.9|20323.9|40
1655683890000|2022-06-20 00:11:30|20413.5|20323.5|20427.5|20337.5|20429.5|20339.5|20411.1|20321.1|39
1655683900000|2022-06-20 00:11:40|20423.7|20333.7|20412|20322|20423.7|20333.7|20412|20322|36
1655683910000|2022-06-20 00:11:50|20413.2|20323.2|20410|20320|20419.4|20329.4|20410|20320|31
1655683920000|2022-06-20 00:12:00|20409.8|20319.8|20416.9|20326.9|20425.2|20335.2|20409.3|20319.3|39
1655683930000|2022-06-20 00:12:10|20417.4|20327.4|20405.4|20315.4|20417.4|20327.4|20403.7|20313.7|36
1655683940000|2022-06-20 00:12:20|20405|20315|20399.6|20309.6|20405.3|20315.3|20396|20306|33
1655683950000|2022-06-20 00:12:30|20399.2|20309.2|20391.2|20301.2|20399.2|20309.2|20390.9|20300.9|31
1655683960000|2022-06-20 00:12:40|20391|20301|20415.7|20325.7|20415.7|20325.7|20387.6|20297.6|38
1655683970000|2022-06-20 00:12:50|20416.9|20326.9|20396.5|20306.5|20417.2|20327.2|20391.3|20301.3|36
1655683980000|2022-06-20 00:13:00|20396.8|20306.8|20388.6|20298.6|20411.2|20321.2|20388.6|20298.6|39
1655683990000|2022-06-20 00:13:10|20388|20298|20365|20275|20389|20299|20365|20275|35
1655684000000|2022-06-20 00:13:20|20366|20276|20361.1|20271.1|20366|20276|20359.6|20269.6|39
1655684010000|2022-06-20 00:13:30|20360|20270|20357.3|20267.3|20369.9|20279.9|20357.3|20267.3|38
1655684020000|2022-06-20 00:13:40|20357.4|20267.4|20356|20266|20359.6|20269.6|20347.4|20257.4|38
1655684030000|2022-06-20 00:13:50|20355.4|20265.4|20368.3|20278.3|20371.3|20281.3|20348.8|20258.8|34
1655684040000|2022-06-20 00:14:00|20368.2|20278.2|20361.1|20271.1|20376.6|20286.6|20361.1|20271.1|38
1655684050000|2022-06-20 00:14:10|20353.5|20263.5|20370.1|20280.1|20370.1|20280.1|20352.1|20262.1|36
1655684060000|2022-06-20 00:14:20|20369|20279|20351.5|20261.5|20369|20279|20350.3|20260.3|34
1655684070000|2022-06-20 00:14:30|20351.6|20261.6|20331.9|20241.9|20359.5|20269.5|20329.8|20239.8|39
1655684080000|2022-06-20 00:14:40|20332.2|20242.2|20337.1|20247.1|20347.5|20257.5|20330.4|20240.4|38
1655684090000|2022-06-20 00:14:50|20332.4|20242.4|20347.3|20257.3|20349.2|20259.2|20329.1|20239.1|40
1655684100000|2022-06-20 00:15:00|20348.5|20258.5|20357|20267|20361.9|20271.9|20347.8|20257.8|40
1655684110000|2022-06-20 00:15:10|20356.9|20266.9|20327.1|20237.1|20356.9|20266.9|20325.9|20235.9|39
1655684120000|2022-06-20 00:15:20|20326.9|20236.9|20305.1|20215.1|20326.9|20236.9|20303.3|20213.3|39
1655684130000|2022-06-20 00:15:30|20304.9|20214.9|20325.8|20235.8|20329.7|20239.7|20304.5|20214.5|35
1655684140000|2022-06-20 00:15:40|20324.1|20234.1|20326.5|20236.5|20327.5|20237.5|20315.6|20225.6|39
1655684150000|2022-06-20 00:15:50|20325.8|20235.8|20320.7|20230.7|20327.9|20237.9|20313.6|20223.6|37
1655684160000|2022-06-20 00:16:00|20322.1|20232.1|20329.3|20239.3|20330.9|20240.9|20322.1|20232.1|31
1655684170000|2022-06-20 00:16:10|20330|20240|20329.8|20239.8|20330|20240|20320.9|20230.9|34
1655684180000|2022-06-20 00:16:20|20329.6|20239.6|20348.8|20258.8|20348.8|20258.8|20329.6|20239.6|38
1655684190000|2022-06-20 00:16:30|20346.9|20256.9|20328.8|20238.8|20349|20259|20326.2|20236.2|36
1655684200000|2022-06-20 00:16:40|20326|20236|20345.2|20255.2|20345.2|20255.2|20324.7|20234.7|37
1655684210000|2022-06-20 00:16:50|20346.4|20256.4|20367|20277|20369.8|20279.8|20345.1|20255.1|40
1655684220000|2022-06-20 00:17:00|20366.7|20276.7|20340.3|20250.3|20366.7|20276.7|20340.3|20250.3|37
1655684230000|2022-06-20 00:17:10|20343.7|20253.7|20369.7|20279.7|20370.7|20280.7|20343.7|20253.7|39
1655684240000|2022-06-20 00:17:20|20370.9|20280.9|20369.2|20279.2|20371.2|20281.2|20359.5|20269.5|39
1655684250000|2022-06-20 00:17:30|20368.7|20278.7|20371.3|20281.3|20372.8|20282.8|20368|20278|33
1655684260000|2022-06-20 00:17:40|20372.4|20282.4|20370.4|20280.4|20374.2|20284.2|20363.7|20273.7|37
1655684270000|2022-06-20 00:17:50|20370.8|20280.8|20370.9|20280.9|20376.8|20286.8|20369.2|20279.2|36
1655684280000|2022-06-20 00:18:00|20370.4|20280.4|20377.1|20287.1|20377.1|20287.1|20370.3|20280.3|31
1655684290000|2022-06-20 00:18:10|20371.5|20281.5|20360.6|20270.6|20373.9|20283.9|20353.9|20263.9|35
1655684300000|2022-06-20 00:18:20|20362.6|20272.6|20373.6|20283.6|20376.8|20286.8|20362.6|20272.6|38
1655684310000|2022-06-20 00:18:30|20369.9|20279.9|20363.5|20273.5|20372.5|20282.5|20363.2|20273.2|34
1655684320000|2022-06-20 00:18:40|20364.4|20274.4|20388|20298|20390.8|20300.8|20363.7|20273.7|40
1655684330000|2022-06-20 00:18:50|20386.6|20296.6|20395.7|20305.7|20395.7|20305.7|20385.5|20295.5|39
1655684340000|2022-06-20 00:19:00|20396.8|20306.8|20399.2|20309.2|20406.5|20316.5|20396.8|20306.8|38
1655684350000|2022-06-20 00:19:10|20400|20310|20409.2|20319.2|20413.3|20323.3|20400|20310|35
1655684360000|2022-06-20 00:19:20|20403.7|20313.7|20400.6|20310.6|20410.1|20320.1|20400.6|20310.6|37
1655684370000|2022-06-20 00:19:30|20400.8|20310.8|20414.3|20324.3|20414.4|20324.4|20399.6|20309.6|35
1655684380000|2022-06-20 00:19:40|20414.2|20324.2|20421.3|20331.3|20421.4|20331.4|20412.3|20322.3|34
1655684390000|2022-06-20 00:19:50|20420.4|20330.4|20416.3|20326.3|20420.5|20330.5|20410.5|20320.5|34
1655684400000|2022-06-20 00:20:00|20417.1|20327.1|20419.6|20329.6|20420.7|20330.7|20414.3|20324.3|35
1655684410000|2022-06-20 00:20:10|20419.7|20329.7|20427.4|20337.4|20431.4|20341.4|20419.7|20329.7|37
1655684420000|2022-06-20 00:20:20|20424.5|20334.5|20422.3|20332.3|20425.1|20335.1|20415.2|20325.2|38
1655684430000|2022-06-20 00:20:30|20422.2|20332.2|20416.8|20326.8|20422.7|20332.7|20413.8|20323.8|37
1655684440000|2022-06-20 00:20:40|20418.1|20328.1|20406.1|20316.1|20418.2|20328.2|20402.5|20312.5|35
1655684450000|2022-06-20 00:20:50|20405.3|20315.3|20405.9|20315.9|20407.7|20317.7|20401.1|20311.1|35
1655684460000|2022-06-20 00:21:00|20406.1|20316.1|20382|20292|20408.9|20318.9|20382|20292|36
1655684470000|2022-06-20 00:21:10|20382.5|20292.5|20378|20288|20391|20301|20378|20288|36
1655684480000|2022-06-20 00:21:20|20378.1|20288.1|20401.4|20311.4|20401.4|20311.4|20378.1|20288.1|35
1655684490000|2022-06-20 00:21:30|20402.2|20312.2|20412.7|20322.7|20417.5|20327.5|20402.2|20312.2|37
1655684500000|2022-06-20 00:21:40|20412.5|20322.5|20406.7|20316.7|20414.3|20324.3|20406.7|20316.7|37
1655684510000|2022-06-20 00:21:50|20407.2|20317.2|20417|20327|20423.5|20333.5|20407.2|20317.2|37
1655684520000|2022-06-20 00:22:00|20417.4|20327.4|20411.3|20321.3|20424.9|20334.9|20411.3|20321.3|36
1655684530000|2022-06-20 00:22:10|20414.5|20324.5|20406.9|20316.9|20417.1|20327.1|20401|20311|33
1655684540000|2022-06-20 00:22:20|20407.6|20317.6|20398.2|20308.2|20407.6|20317.6|20393.3|20303.3|30
1655684550000|2022-06-20 00:22:30|20396.6|20306.6|20394.6|20304.6|20400.2|20310.2|20389.1|20299.1|34
1655684560000|2022-06-20 00:22:40|20391.4|20301.4|20381.6|20291.6|20394|20304|20381.6|20291.6|38
1655684570000|2022-06-20 00:22:50|20382|20292|20388.3|20298.3|20388.3|20298.3|20370|20280|33
1655684580000|2022-06-20 00:23:00|20389.4|20299.4|20397.1|20307.1|20400.9|20310.9|20379.5|20289.5|37
1655684590000|2022-06-20 00:23:10|20396.9|20306.9|20390.5|20300.5|20396.9|20306.9|20390.3|20300.3|35
1655684600000|2022-06-20 00:23:20|20390.6|20300.6|20391.1|20301.1|20393.3|20303.3|20389.7|20299.7|31
1655684610000|2022-06-20 00:23:30|20391.2|20301.2|20404.5|20314.5|20404.9|20314.9|20390.1|20300.1|32
1655684620000|2022-06-20 00:23:40|20404.4|20314.4|20409.7|20319.7|20409.7|20319.7|20401.6|20311.6|36
1655684630000|2022-06-20 00:23:50|20409.1|20319.1|20412.6|20322.6|20412.9|20322.9|20408.6|20318.6|26
1655684640000|2022-06-20 00:24:00|20413|20323|20406.1|20316.1|20418.6|20328.6|20404.4|20314.4|36
1655684650000|2022-06-20 00:24:10|20403.4|20313.4|20406.4|20316.4|20409|20319|20399.9|20309.9|37
1655684660000|2022-06-20 00:24:20|20406.8|20316.8|20409.6|20319.6|20410.8|20320.8|20405|20315|36
1655684670000|2022-06-20 00:24:30|20409|20319|20407.9|20317.9|20410.7|20320.7|20404|20314|31
1655684680000|2022-06-20 00:24:40|20400.9|20310.9|20396|20306|20404.2|20314.2|20395.2|20305.2|33
1655684690000|2022-06-20 00:24:50|20397.9|20307.9|20398.3|20308.3|20399.1|20309.1|20397.1|20307.1|18
1655684700000|2022-06-20 00:25:00|20398.9|20308.9|20400.7|20310.7|20405.1|20315.1|20397|20307|32
1655684710000|2022-06-20 00:25:10|20401|20311|20405.5|20315.5|20415.6|20325.6|20400.7|20310.7|36
1655684720000|2022-06-20 00:25:20|20405.6|20315.6|20405.5|20315.5|20411|20321|20404.4|20314.4|26
1655684730000|2022-06-20 00:25:30|20406.3|20316.3|20411.4|20321.4|20413|20323|20405.1|20315.1|33
1655684740000|2022-06-20 00:25:40|20410|20320|20405.4|20315.4|20412|20322|20405.4|20315.4|33
1655684750000|2022-06-20 00:25:50|20403.9|20313.9|20394.3|20304.3|20404.3|20314.3|20392.2|20302.2|34
1655684760000|2022-06-20 00:26:00|20395.1|20305.1|20399.6|20309.6|20400.2|20310.2|20392.7|20302.7|28
1655684770000|2022-06-20 00:26:10|20398.9|20308.9|20415.3|20325.3|20415.3|20325.3|20398.9|20308.9|36
1655684780000|2022-06-20 00:26:20|20415.6|20325.6|20428|20338|20428.5|20338.5|20415.6|20325.6|32
1655684790000|2022-06-20 00:26:30|20427.9|20337.9|20415.4|20325.4|20428|20338|20414.9|20324.9|33
1655684800000|2022-06-20 00:26:40|20415|20325|20415.1|20325.1|20416.9|20326.9|20413.7|20323.7|33
1655684810000|2022-06-20 00:26:50|20415.2|20325.2|20421.2|20331.2|20422.2|20332.2|20411|20321|29
1655684820000|2022-06-20 00:27:00|20419.6|20329.6|20426.3|20336.3|20426.7|20336.7|20419.6|20329.6|34
1655684830000|2022-06-20 00:27:10|20426.4|20336.4|20427.7|20337.7|20430.4|20340.4|20426.4|20336.4|32
1655684840000|2022-06-20 00:27:20|20427.8|20337.8|20413|20323|20427.8|20337.8|20411|20321|31
1655684850000|2022-06-20 00:27:30|20412.9|20322.9|20394.1|20304.1|20412.9|20322.9|20387.2|20297.2|32
1655684860000|2022-06-20 00:27:40|20393.6|20303.6|20387.7|20297.7|20394.3|20304.3|20387.7|20297.7|30
1655684870000|2022-06-20 00:27:50|20387.9|20297.9|20402.6|20312.6|20404.1|20314.1|20387.9|20297.9|33
1655684880000|2022-06-20 00:28:00|20402.9|20312.9|20392.5|20302.5|20406|20316|20392.5|20302.5|36
1655684890000|2022-06-20 00:28:10|20392.4|20302.4|20391.3|20301.3|20393.6|20303.6|20389.1|20299.1|24
1655684900000|2022-06-20 00:28:20|20391.7|20301.7|20388.9|20298.9|20391.7|20301.7|20387.3|20297.3|30
1655684910000|2022-06-20 00:28:30|20390.3|20300.3|20389.8|20299.8|20391.2|20301.2|20386.7|20296.7|18
1655684920000|2022-06-20 00:28:40|20387.3|20297.3|20373.7|20283.7|20387.5|20297.5|20372.6|20282.6|25
1655684930000|2022-06-20 00:28:50|20375.4|20285.4|20345.9|20255.9|20375.4|20285.4|20345.9|20255.9|33
1655684940000|2022-06-20 00:29:00|20345.6|20255.6|20347.4|20257.4|20348.7|20258.7|20345|20255|35
1655684950000|2022-06-20 00:29:10|20347.5|20257.5|20358.6|20268.6|20358.6|20268.6|20346.8|20256.8|33
1655684960000|2022-06-20 00:29:20|20358.7|20268.7|20369.4|20279.4|20369.9|20279.9|20358.6|20268.6|34
1655684970000|2022-06-20 00:29:30|20367.9|20277.9|20360.1|20270.1|20367.9|20277.9|20352|20262|35
1655684980000|2022-06-20 00:29:40|20354.9|20264.9|20368.8|20278.8|20370.7|20280.7|20351.4|20261.4|32
1655684990000|2022-06-20 00:29:50|20369.2|20279.2|20363|20273|20370|20280|20363|20273|35
1655685000000|2022-06-20 00:30:00|20362.9|20272.9|20345.3|20255.3|20362.9|20272.9|20344.7|20254.7|35
1655685010000|2022-06-20 00:30:10|20341.4|20251.4|20337.3|20247.3|20341.8|20251.8|20331.5|20241.5|37
1655685020000|2022-06-20 00:30:20|20337.5|20247.5|20345.9|20255.9|20346.9|20256.9|20336.4|20246.4|34
1655685030000|2022-06-20 00:30:30|20347|20257|20361.5|20271.5|20363.9|20273.9|20347|20257|33
1655685040000|2022-06-20 00:30:40|20361|20271|20370.5|20280.5|20371.4|20281.4|20361|20271|34
1655685050000|2022-06-20 00:30:50|20370.8|20280.8|20374.6|20284.6|20378.2|20288.2|20370.7|20280.7|35
1655685060000|2022-06-20 00:31:00|20374.3|20284.3|20376.5|20286.5|20377.9|20287.9|20373.2|20283.2|31
1655685070000|2022-06-20 00:31:10|20375.5|20285.5|20372.9|20282.9|20383|20293|20368.1|20278.1|37
1655685080000|2022-06-20 00:31:20|20370.6|20280.6|20367.8|20277.8|20374.5|20284.5|20364.7|20274.7|34
1655685090000|2022-06-20 00:31:30|20368.3|20278.3|20379.4|20289.4|20379.4|20289.4|20368.3|20278.3|35
1655685100000|2022-06-20 00:31:40|20382.4|20292.4|20384.7|20294.7|20386.9|20296.9|20381.2|20291.2|31
1655685110000|2022-06-20 00:31:50|20384.6|20294.6|20369.1|20279.1|20389.5|20299.5|20367.5|20277.5|35
1655685120000|2022-06-20 00:32:00|20371.6|20281.6|20367.7|20277.7|20371.6|20281.6|20362.7|20272.7|34
1655685130000|2022-06-20 00:32:10|20367.4|20277.4|20349.6|20259.6|20367.4|20277.4|20348.4|20258.4|32
1655685140000|2022-06-20 00:32:20|20348.7|20258.7|20333.2|20243.2|20348.7|20258.7|20333.2|20243.2|26
1655685150000|2022-06-20 00:32:30|20333.7|20243.7|20310.2|20220.2|20333.7|20243.7|20309.1|20219.1|38
1655685160000|2022-06-20 00:32:40|20310|20220|20318.9|20228.9|20329.5|20239.5|20310|20220|39
1655685170000|2022-06-20 00:32:50|20318.5|20228.5|20294.6|20204.6|20319.4|20229.4|20292.1|20202.1|36
1655685180000|2022-06-20 00:33:00|20298.3|20208.3|20271|20181|20298.3|20208.3|20266.7|20176.7|40
1655685190000|2022-06-20 00:33:10|20272.1|20182.1|20267.7|20177.7|20272.1|20182.1|20256.1|20166.1|39
1655685200000|2022-06-20 00:33:20|20266|20176|20276.8|20186.8|20277.2|20187.2|20257|20167|38
1655685210000|2022-06-20 00:33:30|20277|20187|20249.1|20159.1|20279.8|20189.8|20249.1|20159.1|38
1655685220000|2022-06-20 00:33:40|20248.7|20158.7|20264|20174|20265.2|20175.2|20229.4|20139.4|39
1655685230000|2022-06-20 00:33:50|20262.2|20172.2|20268.3|20178.3|20268.3|20178.3|20257|20167|37
1655685240000|2022-06-20 00:34:00|20266.6|20176.6|20289|20199|20293.4|20203.4|20265.1|20175.1|38
1655685250000|2022-06-20 00:34:10|20289.3|20199.3|20259.1|20169.1|20292|20202|20256.1|20166.1|37
1655685260000|2022-06-20 00:34:20|20257.9|20167.9|20279.1|20189.1|20279.1|20189.1|20257.9|20167.9|36
1655685270000|2022-06-20 00:34:30|20280.4|20190.4|20270.3|20180.3|20288.6|20198.6|20268.4|20178.4|38
1655685280000|2022-06-20 00:34:40|20271.6|20181.6|20263.6|20173.6|20281.8|20191.8|20253.1|20163.1|37
1655685290000|2022-06-20 00:34:50|20265.3|20175.3|20265|20175|20272.5|20182.5|20261.2|20171.2|37
1655685300000|2022-06-20 00:35:00|20266.7|20176.7|20267.6|20177.6|20267.6|20177.6|20260.6|20170.6|36
1655685310000|2022-06-20 00:35:10|20269.4|20179.4|20244.1|20154.1|20269.4|20179.4|20237.3|20147.3|36
1655685320000|2022-06-20 00:35:20|20241.6|20151.6|20242.6|20152.6|20248.6|20158.6|20237.6|20147.6|33
1655685330000|2022-06-20 00:35:30|20241.9|20151.9|20236|20146|20243.4|20153.4|20229.9|20139.9|37
1655685340000|2022-06-20 00:35:40|20234.5|20144.5|20248.6|20158.6|20248.8|20158.8|20232|20142|36
1655685350000|2022-06-20 00:35:50|20248.7|20158.7|20242.1|20152.1|20251.4|20161.4|20242.1|20152.1|31
1655685360000|2022-06-20 00:36:00|20245.1|20155.1|20259.3|20169.3|20264.3|20174.3|20245.1|20155.1|32
1655685370000|2022-06-20 00:36:10|20260|20170|20264.7|20174.7|20264.7|20174.7|20259.3|20169.3|36
1655685380000|2022-06-20 00:36:20|20264.3|20174.3|20270.4|20180.4|20275.7|20185.7|20264.2|20174.2|39
1655685390000|2022-06-20 00:36:30|20271.6|20181.6|20269.4|20179.4|20281.8|20191.8|20269.4|20179.4|35
1655685400000|2022-06-20 00:36:40|20269.2|20179.2|20263.7|20173.7|20269.5|20179.5|20262.1|20172.1|29
1655685410000|2022-06-20 00:36:50|20263.3|20173.3|20269|20179|20271.4|20181.4|20260.7|20170.7|33
1655685420000|2022-06-20 00:37:00|20270.6|20180.6|20273.5|20183.5|20286|20196|20269.8|20179.8|38
1655685430000|2022-06-20 00:37:10|20273|20183|20238.4|20148.4|20274.4|20184.4|20238.4|20148.4|39
1655685440000|2022-06-20 00:37:20|20237.5|20147.5|20223.6|20133.6|20239|20149|20219.8|20129.8|38
1655685450000|2022-06-20 00:37:30|20224.2|20134.2|20224.5|20134.5|20224.5|20134.5|20211.7|20121.7|40
1655685460000|2022-06-20 00:37:40|20225.5|20135.5|20216.8|20126.8|20228.8|20138.8|20213.5|20123.5|38
1655685470000|2022-06-20 00:37:50|20216.3|20126.3|20211.4|20121.4|20216.8|20126.8|20208|20118|35
1655685480000|2022-06-20 00:38:00|20215.1|20125.1|20213.2|20123.2|20218.2|20128.2|20210.3|20120.3|39
1655685490000|2022-06-20 00:38:10|20210.8|20120.8|20235.3|20145.3|20235.3|20145.3|20210.8|20120.8|36
1655685500000|2022-06-20 00:38:20|20233.6|20143.6|20252.6|20162.6|20252.6|20162.6|20233.6|20143.6|38
1655685510000|2022-06-20 00:38:30|20252.7|20162.7|20234.9|20144.9|20255.5|20165.5|20225.3|20135.3|34
1655685520000|2022-06-20 00:38:40|20232.1|20142.1|20222.2|20132.2|20233.1|20143.1|20220.1|20130.1|37
1655685530000|2022-06-20 00:38:50|20222.8|20132.8|20234.1|20144.1|20236.6|20146.6|20221.6|20131.6|33
1655685540000|2022-06-20 00:39:00|20234.6|20144.6|20253.2|20163.2|20256.2|20166.2|20232.2|20142.2|37
1655685550000|2022-06-20 00:39:10|20252.7|20162.7|20248.8|20158.8|20253.5|20163.5|20234.9|20144.9|26
1655685560000|2022-06-20 00:39:20|20249.5|20159.5|20256.2|20166.2|20256.2|20166.2|20249.5|20159.5|38
1655685570000|2022-06-20 00:39:30|20257.5|20167.5|20271.8|20181.8|20273|20183|20257.5|20167.5|34
1655685580000|2022-06-20 00:39:40|20271.5|20181.5|20273.5|20183.5|20273.5|20183.5|20269.8|20179.8|30
1655685590000|2022-06-20 00:39:50|20272.7|20182.7|20277.1|20187.1|20281|20191|20272.7|20182.7|36
1655685600000|2022-06-20 00:40:00|20277.2|20187.2|20282.1|20192.1|20282.1|20192.1|20263.9|20173.9|36
1655685610000|2022-06-20 00:40:10|20282.2|20192.2|20279.1|20189.1|20284.9|20194.9|20275.7|20185.7|30
1655685620000|2022-06-20 00:40:20|20280.8|20190.8|20275.8|20185.8|20282.7|20192.7|20270.8|20180.8|36
1655685630000|2022-06-20 00:40:30|20272.4|20182.4|20265.2|20175.2|20272.4|20182.4|20264.4|20174.4|30
1655685640000|2022-06-20 00:40:40|20265.6|20175.6|20263.4|20173.4|20269.9|20179.9|20258.5|20168.5|28
1655685650000|2022-06-20 00:40:50|20261.5|20171.5|20248.9|20158.9|20261.5|20171.5|20245.1|20155.1|35
1655685660000|2022-06-20 00:41:00|20248.4|20158.4|20254.2|20164.2|20254.2|20164.2|20247.5|20157.5|32
1655685670000|2022-06-20 00:41:10|20256|20166|20263.7|20173.7|20266|20176|20256|20166|33
1655685680000|2022-06-20 00:41:20|20259.4|20169.4|20241.6|20151.6|20259.4|20169.4|20237|20147|33
1655685690000|2022-06-20 00:41:30|20241.3|20151.3|20243.5|20153.5|20243.5|20153.5|20239.7|20149.7|33
1655685700000|2022-06-20 00:41:40|20243.2|20153.2|20238.5|20148.5|20244|20154|20235.3|20145.3|32
1655685710000|2022-06-20 00:41:50|20238.8|20148.8|20237.2|20147.2|20241.5|20151.5|20230|20140|37
1655685720000|2022-06-20 00:42:00|20236.8|20146.8|20242.3|20152.3|20246.2|20156.2|20233.5|20143.5|31
1655685730000|2022-06-20 00:42:10|20241.3|20151.3|20249.1|20159.1|20249.6|20159.6|20239.7|20149.7|33
1655685740000|2022-06-20 00:42:20|20249.3|20159.3|20262.4|20172.4|20262.4|20172.4|20248.6|20158.6|29
1655685750000|2022-06-20 00:42:30|20262.1|20172.1|20247.4|20157.4|20265|20175|20247.4|20157.4|36
1655685760000|2022-06-20 00:42:40|20248.5|20158.5|20237.8|20147.8|20248.5|20158.5|20234.5|20144.5|32
1655685770000|2022-06-20 00:42:50|20238.9|20148.9|20236.4|20146.4|20241.3|20151.3|20233|20143|33
1655685780000|2022-06-20 00:43:00|20236.7|20146.7|20234.5|20144.5|20242.3|20152.3|20233.8|20143.8|33
1655685790000|2022-06-20 00:43:10|20234.2|20144.2|20236.9|20146.9|20236.9|20146.9|20234.2|20144.2|28
1655685800000|2022-06-20 00:43:20|20237.4|20147.4|20229.9|20139.9|20237.4|20147.4|20228.8|20138.8|28
1655685810000|2022-06-20 00:43:30|20230.4|20140.4|20232.2|20142.2|20234|20144|20229.2|20139.2|32
1655685820000|2022-06-20 00:43:40|20232.6|20142.6|20232.2|20142.2|20235.3|20145.3|20227.2|20137.2|27
1655685830000|2022-06-20 00:43:50|20231.9|20141.9|20235.7|20145.7|20236.3|20146.3|20231.6|20141.6|23
1655685840000|2022-06-20 00:44:00|20235.1|20145.1|20245.3|20155.3|20245.8|20155.8|20226.8|20136.8|39
1655685850000|2022-06-20 00:44:10|20246.5|20156.5|20268.6|20178.6|20270.1|20180.1|20246.5|20156.5|36
1655685860000|2022-06-20 00:44:20|20267.7|20177.7|20251.2|20161.2|20269.8|20179.8|20250.9|20160.9|30
1655685870000|2022-06-20 00:44:30|20251.4|20161.4|20259.9|20169.9|20259.9|20169.9|20248.8|20158.8|34
1655685880000|2022-06-20 00:44:40|20251.1|20161.1|20222.5|20132.5|20254.6|20164.6|20222.5|20132.5|37
1655685890000|2022-06-20 00:44:50|20222.3|20132.3|20228.4|20138.4|20229.1|20139.1|20222.3|20132.3|36
1655685900000|2022-06-20 00:45:00|20227.8|20137.8|20256.4|20166.4|20257.1|20167.1|20227.8|20137.8|32
1655685910000|2022-06-20 00:45:10|20255.8|20165.8|20265.4|20175.4|20271.7|20181.7|20255.6|20165.6|36
1655685920000|2022-06-20 00:45:20|20262.3|20172.3|20265.6|20175.6|20265.6|20175.6|20261.1|20171.1|27
1655685930000|2022-06-20 00:45:30|20268|20178|20265.3|20175.3|20268|20178|20263.8|20173.8|26
1655685940000|2022-06-20 00:45:40|20265.4|20175.4|20260.8|20170.8|20268.5|20178.5|20254.3|20164.3|32
1655685950000|2022-06-20 00:45:50|20262.8|20172.8|20258.6|20168.6|20266|20176|20257.3|20167.3|36
1655685960000|2022-06-20 00:46:00|20258.8|20168.8|20279.1|20189.1|20279.8|20189.8|20258.8|20168.8|31
1655685970000|2022-06-20 00:46:10|20278.6|20188.6|20258.6|20168.6|20278.6|20188.6|20258.3|20168.3|33
1655685980000|2022-06-20 00:46:20|20257.1|20167.1|20252.8|20162.8|20260|20170|20250|20160|38
1655685990000|2022-06-20 00:46:30|20253.6|20163.6|20245.9|20155.9|20256.1|20166.1|20242.4|20152.4|33
1655686000000|2022-06-20 00:46:40|20239.6|20149.6|20231.3|20141.3|20244.2|20154.2|20231.3|20141.3|36
1655686010000|2022-06-20 00:46:50|20234.4|20144.4|20228.3|20138.3|20234.4|20144.4|20226.9|20136.9|35
1655686020000|2022-06-20 00:47:00|20228.2|20138.2|20220.5|20130.5|20228.6|20138.6|20220.5|20130.5|33
1655686030000|2022-06-20 00:47:10|20214.7|20124.7|20238.5|20148.5|20238.5|20148.5|20214.7|20124.7|39
1655686040000|2022-06-20 00:47:20|20239.6|20149.6|20240.1|20150.1|20240.1|20150.1|20236.3|20146.3|26
1655686050000|2022-06-20 00:47:30|20240.2|20150.2|20240.3|20150.3|20241.7|20151.7|20235.7|20145.7|29
1655686060000|2022-06-20 00:47:40|20238.1|20148.1|20220.5|20130.5|20238.3|20148.3|20220.4|20130.4|27
1655686070000|2022-06-20 00:47:50|20220.4|20130.4|20222.6|20132.6|20222.6|20132.6|20219.3|20129.3|29
1655686080000|2022-06-20 00:48:00|20222.5|20132.5|20203.3|20113.3|20222.5|20132.5|20203.3|20113.3|33
1655686090000|2022-06-20 00:48:10|20202.5|20112.5|20216.8|20126.8|20216.9|20126.9|20200.7|20110.7|35
1655686100000|2022-06-20 00:48:20|20217.1|20127.1|20208.1|20118.1|20218.7|20128.7|20207|20117|32
1655686110000|2022-06-20 00:48:30|20207.5|20117.5|20183.9|20093.9|20210.5|20120.5|20183.9|20093.9|32
1655686120000|2022-06-20 00:48:40|20185.4|20095.4|20191.9|20101.9|20205.4|20115.4|20182.6|20092.6|37
1655686130000|2022-06-20 00:48:50|20192.2|20102.2|20198.2|20108.2|20199.6|20109.6|20192.2|20102.2|29
1655686140000|2022-06-20 00:49:00|20198.4|20108.4|20219|20129|20225.2|20135.2|20197.6|20107.6|38
1655686150000|2022-06-20 00:49:10|20219.7|20129.7|20221.9|20131.9|20224.1|20134.1|20216.2|20126.2|33
1655686160000|2022-06-20 00:49:20|20223.3|20133.3|20217|20127|20225.4|20135.4|20214.5|20124.5|31
1655686170000|2022-06-20 00:49:30|20216.9|20126.9|20214.1|20124.1|20216.9|20126.9|20209.7|20119.7|34
1655686180000|2022-06-20 00:49:40|20211.2|20121.2|20204.2|20114.2|20213.5|20123.5|20204.1|20114.1|35
1655686190000|2022-06-20 00:49:50|20204.1|20114.1|20204.2|20114.2|20204.4|20114.4|20203.4|20113.4|15
1655686200000|2022-06-20 00:50:00|20204.4|20114.4|20203.3|20113.3|20214|20124|20200.5|20110.5|34
1655686210000|2022-06-20 00:50:10|20199.8|20109.8|20197|20107|20202.1|20112.1|20197|20107|28
1655686220000|2022-06-20 00:50:20|20200.5|20110.5|20192.9|20102.9|20201.1|20111.1|20192.9|20102.9|28
1655686230000|2022-06-20 00:50:30|20190.8|20100.8|20166.3|20076.3|20191.2|20101.2|20166.3|20076.3|29
1655686240000|2022-06-20 00:50:40|20168.4|20078.4|20179.4|20089.4|20188.6|20098.6|20168.4|20078.4|40
1655686250000|2022-06-20 00:50:50|20180|20090|20181.1|20091.1|20189.2|20099.2|20179.8|20089.8|35
1655686260000|2022-06-20 00:51:00|20180.7|20090.7|20171.5|20081.5|20184|20094|20171.5|20081.5|34
1655686270000|2022-06-20 00:51:10|20171.7|20081.7|20166.6|20076.6|20173.5|20083.5|20164.6|20074.6|36
1655686280000|2022-06-20 00:51:20|20166.7|20076.7|20165.8|20075.8|20166.7|20076.7|20158.9|20068.9|32
1655686290000|2022-06-20 00:51:30|20166.5|20076.5|20147.3|20057.3|20177.7|20087.7|20146.2|20056.2|35
1655686300000|2022-06-20 00:51:40|20143.2|20053.2|20117.5|20027.5|20143.2|20053.2|20115.6|20025.6|39
1655686310000|2022-06-20 00:51:50|20121.3|20031.3|20150|20060|20150|20060|20119.3|20029.3|40
1655686320000|2022-06-20 00:52:00|20149.3|20059.3|20125.6|20035.6|20149.3|20059.3|20123.2|20033.2|38
1655686330000|2022-06-20 00:52:10|20125.8|20035.8|20110|20020|20128.4|20038.4|20110|20020|33
1655686340000|2022-06-20 00:52:20|20112.5|20022.5|20119.5|20029.5|20121.5|20031.5|20096.3|20006.3|36
1655686350000|2022-06-20 00:52:30|20119.6|20029.6|20112.5|20022.5|20122.6|20032.6|20107.9|20017.9|37
1655686360000|2022-06-20 00:52:40|20113.2|20023.2|20112.5|20022.5|20118.8|20028.8|20111.2|20021.2|37
1655686370000|2022-06-20 00:52:50|20112.4|20022.4|20120.9|20030.9|20120.9|20030.9|20112.4|20022.4|33
1655686380000|2022-06-20 00:53:00|20121|20031|20151.6|20061.6|20151.8|20061.8|20121|20031|36
1655686390000|2022-06-20 00:53:10|20152.1|20062.1|20145.6|20055.6|20153.6|20063.6|20139.9|20049.9|38
1655686400000|2022-06-20 00:53:20|20144.9|20054.9|20155.7|20065.7|20155.9|20065.9|20143.4|20053.4|36
1655686410000|2022-06-20 00:53:30|20154.7|20064.7|20153.1|20063.1|20157.8|20067.8|20152.8|20062.8|33
1655686420000|2022-06-20 00:53:40|20153.3|20063.3|20160.3|20070.3|20160.8|20070.8|20153|20063|28
1655686430000|2022-06-20 00:53:50|20157.4|20067.4|20166.3|20076.3|20171.5|20081.5|20157.4|20067.4|28
1655686440000|2022-06-20 00:54:00|20166.1|20076.1|20154.8|20064.8|20166.5|20076.5|20147.7|20057.7|39
1655686450000|2022-06-20 00:54:10|20158.6|20068.6|20159.2|20069.2|20159.6|20069.6|20154.4|20064.4|36
1655686460000|2022-06-20 00:54:20|20159.6|20069.6|20173.2|20083.2|20173.2|20083.2|20159.6|20069.6|35
1655686470000|2022-06-20 00:54:30|20172.8|20082.8|20172.7|20082.7|20174.6|20084.6|20169.4|20079.4|30
1655686480000|2022-06-20 00:54:40|20172.9|20082.9|20163.2|20073.2|20175.1|20085.1|20161.3|20071.3|32
1655686490000|2022-06-20 00:54:50|20165.1|20075.1|20168.4|20078.4|20168.5|20078.5|20156.7|20066.7|32
1655686500000|2022-06-20 00:55:00|20168.1|20078.1|20160.9|20070.9|20168.1|20078.1|20156.9|20066.9|37
1655686510000|2022-06-20 00:55:10|20161.5|20071.5|20168.8|20078.8|20168.8|20078.8|20158.3|20068.3|38
1655686520000|2022-06-20 00:55:20|20168.7|20078.7|20183.2|20093.2|20185.2|20095.2|20167.9|20077.9|34
1655686530000|2022-06-20 00:55:30|20182|20092|20185.3|20095.3|20187.3|20097.3|20173|20083|36
1655686540000|2022-06-20 00:55:40|20184.4|20094.4|20188.1|20098.1|20194.2|20104.2|20184.4|20094.4|34
1655686550000|2022-06-20 00:55:50|20188.2|20098.2|20188.3|20098.3|20190.9|20100.9|20184.9|20094.9|36
1655686560000|2022-06-20 00:56:00|20188.2|20098.2|20189.7|20099.7|20194.6|20104.6|20185.8|20095.8|33
1655686570000|2022-06-20 00:56:10|20190.4|20100.4|20198.9|20108.9|20199.4|20109.4|20188.1|20098.1|37
1655686580000|2022-06-20 00:56:20|20198.1|20108.1|20185.4|20095.4|20198.1|20108.1|20178.1|20088.1|34
1655686590000|2022-06-20 00:56:30|20184.3|20094.3|20174.1|20084.1|20185.7|20095.7|20174.1|20084.1|31
1655686600000|2022-06-20 00:56:40|20178|20088|20183.6|20093.6|20188.6|20098.6|20178|20088|33
1655686610000|2022-06-20 00:56:50|20185|20095|20176.6|20086.6|20186.2|20096.2|20173.5|20083.5|33
1655686620000|2022-06-20 00:57:00|20176.7|20086.7|20169.8|20079.8|20176.9|20086.9|20167.2|20077.2|23
1655686630000|2022-06-20 00:57:10|20167.5|20077.5|20164.8|20074.8|20169.3|20079.3|20158.3|20068.3|34
1655686640000|2022-06-20 00:57:20|20163.6|20073.6|20145.1|20055.1|20163.6|20073.6|20144.1|20054.1|29
1655686650000|2022-06-20 00:57:30|20144.7|20054.7|20147.6|20057.6|20156.2|20066.2|20144.4|20054.4|34
1655686660000|2022-06-20 00:57:40|20148.6|20058.6|20143.6|20053.6|20148.6|20058.6|20133|20043|31
1655686670000|2022-06-20 00:57:50|20136.8|20046.8|20137.4|20047.4|20139|20049|20135.5|20045.5|31
1655686680000|2022-06-20 00:58:00|20137.1|20047.1|20129.7|20039.7|20138.7|20048.7|20128.7|20038.7|26
1655686690000|2022-06-20 00:58:10|20131|20041|20105.7|20015.7|20133.6|20043.6|20105.7|20015.7|34
1655686700000|2022-06-20 00:58:20|20104.8|20014.8|20104.5|20014.5|20105.4|20015.4|20098.3|20008.3|34
1655686710000|2022-06-20 00:58:30|20104.7|20014.7|20114|20024|20115.2|20025.2|20103.3|20013.3|34
1655686720000|2022-06-20 00:58:40|20114.3|20024.3|20125|20035|20126.9|20036.9|20114.3|20024.3|35
1655686730000|2022-06-20 00:58:50|20124.4|20034.4|20102.9|20012.9|20127.3|20037.3|20102.8|20012.8|38
1655686740000|2022-06-20 00:59:00|20100.7|20010.7|20101|20011|20101.7|20011.7|20087.5|19997.5|38
1655686750000|2022-06-20 00:59:10|20102|20012|20104.9|20014.9|20105.3|20015.3|20102|20012|26
1655686760000|2022-06-20 00:59:20|20105.1|20015.1|20094.1|20004.1|20105.9|20015.9|20094.1|20004.1|34
1655686770000|2022-06-20 00:59:30|20089.1|19999.1|20085|19995|20097.8|20007.8|20084.7|19994.7|38
1655686780000|2022-06-20 00:59:40|20084|19994|20096.8|20006.8|20099.1|20009.1|20084|19994|32
1655686790000|2022-06-20 00:59:50|20095.3|20005.3|20089.4|19999.4|20096.9|20006.9|20086.5|19996.5|32
1655686800000|2022-06-20 01:00:00|20089.3|19999.3|20105.5|20015.5|20107.1|20017.1|20084.7|19994.7|36
1655686810000|2022-06-20 01:00:10|20102.9|20012.9|20117.1|20027.1|20117.6|20027.6|20102.9|20012.9|34
1655686820000|2022-06-20 01:00:20|20117.7|20027.7|20131.2|20041.2|20131.2|20041.2|20117.4|20027.4|35
1655686830000|2022-06-20 01:00:30|20131.3|20041.3|20137.7|20047.7|20137.9|20047.9|20130.9|20040.9|31
1655686840000|2022-06-20 01:00:40|20135.5|20045.5|20134.2|20044.2|20139.3|20049.3|20131.9|20041.9|38
1655686850000|2022-06-20 01:00:50|20134.1|20044.1|20116.3|20026.3|20134.1|20044.1|20111.2|20021.2|34
1655686860000|2022-06-20 01:01:00|20116.1|20026.1|20126.6|20036.6|20126.6|20036.6|20113.2|20023.2|36
1655686870000|2022-06-20 01:01:10|20124.6|20034.6|20136.6|20046.6|20136.6|20046.6|20119.4|20029.4|34
1655686880000|2022-06-20 01:01:20|20136.5|20046.5|20141.2|20051.2|20143.3|20053.3|20133.3|20043.3|26
1655686890000|2022-06-20 01:01:30|20141.4|20051.4|20157.8|20067.8|20157.8|20067.8|20141|20051|32
1655686900000|2022-06-20 01:01:40|20157.6|20067.6|20167|20077|20182.3|20092.3|20157.6|20067.6|39
1655686910000|2022-06-20 01:01:50|20166.5|20076.5|20181.9|20091.9|20181.9|20091.9|20157.6|20067.6|38
1655686920000|2022-06-20 01:02:00|20180.4|20090.4|20165.2|20075.2|20182.4|20092.4|20162.1|20072.1|38
1655686930000|2022-06-20 01:02:10|20165.6|20075.6|20155.3|20065.3|20165.6|20075.6|20153.1|20063.1|37
1655686940000|2022-06-20 01:02:20|20155.9|20065.9|20132.8|20042.8|20155.9|20065.9|20132.5|20042.5|27
1655686950000|2022-06-20 01:02:30|20133.7|20043.7|20133.2|20043.2|20136.8|20046.8|20132|20042|26
1655686960000|2022-06-20 01:02:40|20133.6|20043.6|20131.5|20041.5|20135.2|20045.2|20130|20040|25
1655686970000|2022-06-20 01:02:50|20131.1|20041.1|20144.8|20054.8|20145.2|20055.2|20129.7|20039.7|23
1655686980000|2022-06-20 01:03:00|20144.6|20054.6|20131|20041|20145.2|20055.2|20128.7|20038.7|34
1655686990000|2022-06-20 01:03:10|20133.2|20043.2|20145.5|20055.5|20152.9|20062.9|20133.2|20043.2|36
1655687000000|2022-06-20 01:03:20|20146.1|20056.1|20159.5|20069.5|20161.8|20071.8|20145.6|20055.6|38
1655687010000|2022-06-20 01:03:30|20160.6|20070.6|20148.5|20058.5|20162.9|20072.9|20147.7|20057.7|35
1655687020000|2022-06-20 01:03:40|20149.4|20059.4|20154.8|20064.8|20156.8|20066.8|20148.3|20058.3|29
1655687030000|2022-06-20 01:03:50|20152.6|20062.6|20150.7|20060.7|20153|20063|20143.2|20053.2|34
1655687040000|2022-06-20 01:04:00|20147.7|20057.7|20161.9|20071.9|20163.6|20073.6|20147.7|20057.7|36
1655687050000|2022-06-20 01:04:10|20160.1|20070.1|20165.3|20075.3|20165.3|20075.3|20151|20061|31
1655687060000|2022-06-20 01:04:20|20166.1|20076.1|20161.7|20071.7|20169.2|20079.2|20161.7|20071.7|25
1655687070000|2022-06-20 01:04:30|20162.7|20072.7|20165.5|20075.5|20168.9|20078.9|20161.3|20071.3|21
1655687080000|2022-06-20 01:04:40|20165.3|20075.3|20153.7|20063.7|20165.3|20075.3|20151.3|20061.3|35
1655687090000|2022-06-20 01:04:50|20156.1|20066.1|20152.3|20062.3|20156.1|20066.1|20152.2|20062.2|30
1655687100000|2022-06-20 01:05:00|20153.4|20063.4|20156.8|20066.8|20157.6|20067.6|20151.8|20061.8|35
1655687110000|2022-06-20 01:05:10|20157.7|20067.7|20148.4|20058.4|20159.2|20069.2|20141.4|20051.4|32
1655687120000|2022-06-20 01:05:20|20148.8|20058.8|20166.4|20076.4|20166.4|20076.4|20148.8|20058.8|35
1655687130000|2022-06-20 01:05:30|20166.9|20076.9|20174.6|20084.6|20174.9|20084.9|20165.8|20075.8|32
1655687140000|2022-06-20 01:05:40|20174.8|20084.8|20174.2|20084.2|20175|20085|20169.6|20079.6|30
1655687150000|2022-06-20 01:05:50|20172|20082|20173.3|20083.3|20175.2|20085.2|20171.3|20081.3|31
1655687160000|2022-06-20 01:06:00|20173.4|20083.4|20162.2|20072.2|20173.8|20083.8|20159.2|20069.2|32
1655687170000|2022-06-20 01:06:10|20162.3|20072.3|20152.7|20062.7|20162.3|20072.3|20148.7|20058.7|30
1655687180000|2022-06-20 01:06:20|20152.3|20062.3|20148.2|20058.2|20153.4|20063.4|20147.3|20057.3|29
1655687190000|2022-06-20 01:06:30|20147.7|20057.7|20156.7|20066.7|20156.7|20066.7|20147.1|20057.1|32
1655687200000|2022-06-20 01:06:40|20155.8|20065.8|20158.9|20068.9|20161.5|20071.5|20155.8|20065.8|36
1655687210000|2022-06-20 01:06:50|20158.5|20068.5|20165.9|20075.9|20166.9|20076.9|20158.5|20068.5|32
1655687220000|2022-06-20 01:07:00|20167.5|20077.5|20158.6|20068.6|20168.6|20078.6|20157.6|20067.6|34
1655687230000|2022-06-20 01:07:10|20158.3|20068.3|20146.7|20056.7|20161.1|20071.1|20146.2|20056.2|23
1655687240000|2022-06-20 01:07:20|20147|20057|20146.1|20056.1|20147|20057|20142.6|20052.6|27
1655687250000|2022-06-20 01:07:30|20147|20057|20140.9|20050.9|20150.7|20060.7|20140.9|20050.9|25
1655687260000|2022-06-20 01:07:40|20143.4|20053.4|20149.8|20059.8|20149.8|20059.8|20139.8|20049.8|30
1655687270000|2022-06-20 01:07:50|20150.5|20060.5|20142.4|20052.4|20153|20063|20139.2|20049.2|31
1655687280000|2022-06-20 01:08:00|20141.9|20051.9|20148.6|20058.6|20151.7|20061.7|20141|20051|35
1655687290000|2022-06-20 01:08:10|20148.8|20058.8|20162.2|20072.2|20162.2|20072.2|20147.5|20057.5|32
1655687300000|2022-06-20 01:08:20|20162.3|20072.3|20160.3|20070.3|20165.1|20075.1|20160.3|20070.3|28
1655687310000|2022-06-20 01:08:30|20160.2|20070.2|20159.4|20069.4|20164.5|20074.5|20158.2|20068.2|30
1655687320000|2022-06-20 01:08:40|20159|20069|20162.4|20072.4|20165|20075|20157|20067|33
1655687330000|2022-06-20 01:08:50|20161.8|20071.8|20141.6|20051.6|20165.1|20075.1|20141.6|20051.6|29
1655687340000|2022-06-20 01:09:00|20142|20052|20129.3|20039.3|20143|20053|20129.3|20039.3|31
1655687350000|2022-06-20 01:09:10|20129.9|20039.9|20139.3|20049.3|20142.1|20052.1|20124.8|20034.8|37
1655687360000|2022-06-20 01:09:20|20139.9|20049.9|20127.7|20037.7|20139.9|20049.9|20126.9|20036.9|30
1655687370000|2022-06-20 01:09:30|20127.8|20037.8|20116.3|20026.3|20130.1|20040.1|20113.7|20023.7|29
1655687380000|2022-06-20 01:09:40|20115.5|20025.5|20109.6|20019.6|20115.5|20025.5|20107.5|20017.5|32
1655687390000|2022-06-20 01:09:50|20110.5|20020.5|20106.9|20016.9|20114.9|20024.9|20106.8|20016.8|34
1655687400000|2022-06-20 01:10:00|20102.1|20012.1|20095.7|20005.7|20106.1|20016.1|20092|20002|36
1655687410000|2022-06-20 01:10:10|20093.3|20003.3|20090|20000|20093.3|20003.3|20087.7|19997.7|36
1655687420000|2022-06-20 01:10:20|20092.6|20002.6|20090.2|20000.2|20095.7|20005.7|20087.2|19997.2|37
1655687430000|2022-06-20 01:10:30|20089.5|19999.5|20065.1|19975.1|20089.5|19999.5|20064.2|19974.2|34
1655687440000|2022-06-20 01:10:40|20063.2|19973.2|20031.1|19941.1|20063.5|19973.5|20030.5|19940.5|38
1655687450000|2022-06-20 01:10:50|20033.5|19943.5|20000.7|19910.7|20043.5|19953.5|19997.7|19907.7|39
1655687460000|2022-06-20 01:11:00|19992.3|19902.3|20013.1|19923.1|20016.3|19926.3|19990.9|19900.9|38
1655687470000|2022-06-20 01:11:10|20017.4|19927.4|20037.6|19947.6|20046.8|19956.8|20017.4|19927.4|38
1655687480000|2022-06-20 01:11:20|20036.7|19946.7|20012|19922|20038.7|19948.7|20010.8|19920.8|39
1655687490000|2022-06-20 01:11:30|20015.1|19925.1|20007|19917|20015.1|19925.1|20004.9|19914.9|36
1655687500000|2022-06-20 01:11:40|20006.8|19916.8|19983.4|19893.4|20006.8|19916.8|19977|19887|38
1655687510000|2022-06-20 01:11:50|19984.7|19894.7|19971.9|19881.9|19996.6|19906.6|19971.9|19881.9|39
1655687520000|2022-06-20 01:12:00|19970.5|19880.5|19982.7|19892.7|19984.2|19894.2|19959|19869|40
1655687530000|2022-06-20 01:12:10|19982.5|19892.5|19960.3|19870.3|19982.7|19892.7|19960.3|19870.3|38
1655687540000|2022-06-20 01:12:20|19961.6|19871.6|19953.9|19863.9|19973.7|19883.7|19952.1|19862.1|40
1655687550000|2022-06-20 01:12:30|19951.5|19861.5|19937.7|19847.7|19953.7|19863.7|19937.2|19847.2|39
1655687560000|2022-06-20 01:12:40|19936.7|19846.7|19959.6|19869.6|19959.8|19869.8|19936.4|19846.4|39
1655687570000|2022-06-20 01:12:50|19959.7|19869.7|19965.8|19875.8|19968.8|19878.8|19959.7|19869.7|34
1655687580000|2022-06-20 01:13:00|19964.3|19874.3|19968.4|19878.4|19970.1|19880.1|19945.5|19855.5|37
1655687590000|2022-06-20 01:13:10|19964.1|19874.1|19966.6|19876.6|19970.2|19880.2|19957.6|19867.6|31
1655687600000|2022-06-20 01:13:20|19966.5|19876.5|19952.2|19862.2|19969.9|19879.9|19949.1|19859.1|37
1655687610000|2022-06-20 01:13:30|19951|19861|19916.4|19826.4|19951.9|19861.9|19915.1|19825.1|38
1655687620000|2022-06-20 01:13:40|19921.2|19831.2|19926.5|19836.5|19932.9|19842.9|19917.8|19827.8|38
1655687630000|2022-06-20 01:13:50|19929.1|19839.1|19932|19842|19935.8|19845.8|19925.9|19835.9|38
1655687640000|2022-06-20 01:14:00|19933.9|19843.9|19927.7|19837.7|19934.2|19844.2|19924.2|19834.2|38
1655687650000|2022-06-20 01:14:10|19927.1|19837.1|19906.8|19816.8|19927.4|19837.4|19906.1|19816.1|37
1655687660000|2022-06-20 01:14:20|19906.7|19816.7|19904.7|19814.7|19916.6|19826.6|19900.9|19810.9|39
1655687670000|2022-06-20 01:14:30|19905.5|19815.5|19924.9|19834.9|19925.7|19835.7|19902.9|19812.9|39
1655687680000|2022-06-20 01:14:40|19924.4|19834.4|19911.4|19821.4|19928|19838|19906.6|19816.6|40
1655687690000|2022-06-20 01:14:50|19907.3|19817.3|19907.3|19817.3|19919|19829|19907.3|19817.3|34
1655687700000|2022-06-20 01:15:00|19910.1|19820.1|19909.1|19819.1|19910.5|19820.5|19901.2|19811.2|40
1655687710000|2022-06-20 01:15:10|19913.3|19823.3|19938.5|19848.5|19939.3|19849.3|19913.2|19823.2|38
1655687720000|2022-06-20 01:15:20|19936.7|19846.7|19921.7|19831.7|19936.7|19846.7|19917.9|19827.9|37
1655687730000|2022-06-20 01:15:30|19922|19832|19893.6|19803.6|19928|19838|19893.6|19803.6|36
1655687740000|2022-06-20 01:15:40|19892.6|19802.6|19891.9|19801.9|19896.3|19806.3|19890.7|19800.7|38
1655687750000|2022-06-20 01:15:50|19890.7|19800.7|19868|19778|19896.3|19806.3|19865.6|19775.6|36
1655687760000|2022-06-20 01:16:00|19873.7|19783.7|19857.9|19767.9|19878|19788|19847.1|19757.1|38
1655687770000|2022-06-20 01:16:10|19861.4|19771.4|19844.1|19754.1|19861.4|19771.4|19843.3|19753.3|39
1655687780000|2022-06-20 01:16:20|19845.5|19755.5|19839.8|19749.8|19849|19759|19831.7|19741.7|35
1655687790000|2022-06-20 01:16:30|19841.8|19751.8|19831.3|19741.3|19844.6|19754.6|19829.8|19739.8|39
1655687800000|2022-06-20 01:16:40|19832.2|19742.2|19823.4|19733.4|19834.6|19744.6|19811.4|19721.4|37
1655687810000|2022-06-20 01:16:50|19823.7|19733.7|19815|19725|19823.8|19733.8|19813.8|19723.8|38
1655687820000|2022-06-20 01:17:00|19813.9|19723.9|19842|19752|19842.1|19752.1|19813.9|19723.9|37
1655687830000|2022-06-20 01:17:10|19843|19753|19829.1|19739.1|19855.9|19765.9|19824|19734|38
1655687840000|2022-06-20 01:17:20|19829.8|19739.8|19827.8|19737.8|19834|19744|19819.8|19729.8|40
1655687850000|2022-06-20 01:17:30|19829.7|19739.7|19843.1|19753.1|19851.8|19761.8|19829.7|19739.7|38
1655687860000|2022-06-20 01:17:40|19843.9|19753.9|19867.9|19777.9|19871.5|19781.5|19843.5|19753.5|37
1655687870000|2022-06-20 01:17:50|19867.2|19777.2|19851.2|19761.2|19873.8|19783.8|19851.2|19761.2|36
1655687880000|2022-06-20 01:18:00|19850.9|19760.9|19863.4|19773.4|19875.3|19785.3|19850.4|19760.4|38
1655687890000|2022-06-20 01:18:10|19866.5|19776.5|19869.6|19779.6|19877.1|19787.1|19865.3|19775.3|32
1655687900000|2022-06-20 01:18:20|19870|19780|19858.2|19768.2|19885.6|19795.6|19853.2|19763.2|39
1655687910000|2022-06-20 01:18:30|19858.3|19768.3|19823.6|19733.6|19861.1|19771.1|19821.2|19731.2|39
1655687920000|2022-06-20 01:18:40|19829.5|19739.5|19834.8|19744.8|19835.1|19745.1|19824.6|19734.6|39
1655687930000|2022-06-20 01:18:50|19830|19740|19858.4|19768.4|19859.8|19769.8|19830|19740|38
1655687940000|2022-06-20 01:19:00|19854.8|19764.8|19860.5|19770.5|19871.2|19781.2|19854.8|19764.8|37
1655687950000|2022-06-20 01:19:10|19858.4|19768.4|19853.8|19763.8|19862.7|19772.7|19853.8|19763.8|38
1655687960000|2022-06-20 01:19:20|19857.5|19767.5|19871.8|19781.8|19874.9|19784.9|19855.9|19765.9|38
1655687970000|2022-06-20 01:19:30|19874.7|19784.7|19865|19775|19876.7|19786.7|19861.9|19771.9|39
1655687980000|2022-06-20 01:19:40|19867.8|19777.8|19837|19747|19867.8|19777.8|19831.6|19741.6|38
1655687990000|2022-06-20 01:19:50|19835.6|19745.6|19834.8|19744.8|19849.1|19759.1|19829.8|19739.8|35
1655688000000|2022-06-20 01:20:00|19834.4|19744.4|19841.5|19751.5|19844.9|19754.9|19821.2|19731.2|39
1655688010000|2022-06-20 01:20:10|19842.6|19752.6|19855.1|19765.1|19855.1|19765.1|19842.1|19752.1|33
1655688020000|2022-06-20 01:20:20|19848.9|19758.9|19851.6|19761.6|19854|19764|19844.3|19754.3|38
1655688030000|2022-06-20 01:20:30|19853.2|19763.2|19858.7|19768.7|19858.7|19768.7|19850.5|19760.5|36
1655688040000|2022-06-20 01:20:40|19859.7|19769.7|19860.6|19770.6|19863.2|19773.2|19853.7|19763.7|35
1655688050000|2022-06-20 01:20:50|19860.2|19770.2|19850.5|19760.5|19863.4|19773.4|19850.5|19760.5|38
1655688060000|2022-06-20 01:21:00|19849.8|19759.8|19858.8|19768.8|19858.8|19768.8|19845.6|19755.6|36
1655688070000|2022-06-20 01:21:10|19851.6|19761.6|19868|19778|19869.1|19779.1|19840.2|19750.2|39
1655688080000|2022-06-20 01:21:20|19868.1|19778.1|19885|19795|19889.7|19799.7|19868|19778|38
1655688090000|2022-06-20 01:21:30|19886.1|19796.1|19887.4|19797.4|19890.1|19800.1|19880.1|19790.1|38
1655688100000|2022-06-20 01:21:40|19887.7|19797.7|19876.8|19786.8|19887.7|19797.7|19874.5|19784.5|38
1655688110000|2022-06-20 01:21:50|19879.2|19789.2|19866.9|19776.9|19881.8|19791.8|19866.6|19776.6|35
1655688120000|2022-06-20 01:22:00|19866.1|19776.1|19849.9|19759.9|19866.8|19776.8|19848.6|19758.6|36
1655688130000|2022-06-20 01:22:10|19849.5|19759.5|19845.7|19755.7|19850.3|19760.3|19841.6|19751.6|39
1655688140000|2022-06-20 01:22:20|19845.9|19755.9|19834.8|19744.8|19847.1|19757.1|19834|19744|38
1655688150000|2022-06-20 01:22:30|19839.4|19749.4|19828.4|19738.4|19844.1|19754.1|19817.2|19727.2|36
1655688160000|2022-06-20 01:22:40|19827.3|19737.3|19823.5|19733.5|19830.1|19740.1|19817.1|19727.1|40
1655688170000|2022-06-20 01:22:50|19821|19731|19830|19740|19830.7|19740.7|19815.8|19725.8|39
1655688180000|2022-06-20 01:23:00|19830.5|19740.5|19823.7|19733.7|19833.6|19743.6|19822.7|19732.7|35
1655688190000|2022-06-20 01:23:10|19823.5|19733.5|19813|19723|19825.2|19735.2|19810.9|19720.9|39
1655688200000|2022-06-20 01:23:20|19816.5|19726.5|19816.5|19726.5|19829.6|19739.6|19811.5|19721.5|36
1655688210000|2022-06-20 01:23:30|19812.2|19722.2|19814.1|19724.1|19821.4|19731.4|19811|19721|38
1655688220000|2022-06-20 01:23:40|19812.5|19722.5|19801.6|19711.6|19812.5|19722.5|19779.8|19689.8|37
1655688230000|2022-06-20 01:23:50|19801.5|19711.5|19832.2|19742.2|19833.6|19743.6|19801.5|19711.5|37
1655688240000|2022-06-20 01:24:00|19832.3|19742.3|19845.6|19755.6|19846.1|19756.1|19829.9|19739.9|36
1655688250000|2022-06-20 01:24:10|19845.1|19755.1|19858.3|19768.3|19860|19770|19845.1|19755.1|38
1655688260000|2022-06-20 01:24:20|19858.6|19768.6|19862.9|19772.9|19866.1|19776.1|19857.2|19767.2|38
1655688270000|2022-06-20 01:24:30|19863.3|19773.3|19854.5|19764.5|19863.6|19773.6|19848|19758|36
1655688280000|2022-06-20 01:24:40|19851.6|19761.6|19856.7|19766.7|19857|19767|19847|19757|38
1655688290000|2022-06-20 01:24:50|19855.8|19765.8|19862.7|19772.7|19867.2|19777.2|19855.8|19765.8|36
1655688300000|2022-06-20 01:25:00|19862.6|19772.6|19843.6|19753.6|19863.6|19773.6|19842.7|19752.7|39
1655688310000|2022-06-20 01:25:10|19843.7|19753.7|19848.2|19758.2|19850.2|19760.2|19843.5|19753.5|35
1655688320000|2022-06-20 01:25:20|19848.4|19758.4|19850|19760|19860.3|19770.3|19848|19758|38
1655688330000|2022-06-20 01:25:30|19849.2|19759.2|19859.6|19769.6|19860.8|19770.8|19844.6|19754.6|34
1655688340000|2022-06-20 01:25:40|19859.9|19769.9|19857.9|19767.9|19860.5|19770.5|19850.4|19760.4|40
1655688350000|2022-06-20 01:25:50|19858.2|19768.2|19856.9|19766.9|19859.4|19769.4|19852.6|19762.6|32
1655688360000|2022-06-20 01:26:00|19856.5|19766.5|19850.1|19760.1|19859.6|19769.6|19844.1|19754.1|37
1655688370000|2022-06-20 01:26:10|19853|19763|19840.6|19750.6|19858.3|19768.3|19839.2|19749.2|39
1655688380000|2022-06-20 01:26:20|19841.4|19751.4|19837.1|19747.1|19853.9|19763.9|19835.5|19745.5|35
1655688390000|2022-06-20 01:26:30|19837.6|19747.6|19831.8|19741.8|19839.9|19749.9|19830.8|19740.8|39
1655688400000|2022-06-20 01:26:40|19832.2|19742.2|19829.4|19739.4|19838.6|19748.6|19828.2|19738.2|32
1655688410000|2022-06-20 01:26:50|19828.3|19738.3|19836.3|19746.3|19837.1|19747.1|19822.5|19732.5|40
1655688420000|2022-06-20 01:27:00|19835.9|19745.9|19825.1|19735.1|19835.9|19745.9|19823.9|19733.9|33
1655688430000|2022-06-20 01:27:10|19820.3|19730.3|19823.8|19733.8|19824.4|19734.4|19818.8|19728.8|39
1655688440000|2022-06-20 01:27:20|19823.4|19733.4|19811.9|19721.9|19823.5|19733.5|19811.9|19721.9|37
1655688450000|2022-06-20 01:27:30|19812|19722|19813.9|19723.9|19813.9|19723.9|19804|19714|37
1655688460000|2022-06-20 01:27:40|19812.8|19722.8|19827.4|19737.4|19828.2|19738.2|19812.8|19722.8|39
1655688470000|2022-06-20 01:27:50|19827.1|19737.1|19844.4|19754.4|19845.3|19755.3|19827.1|19737.1|31
1655688480000|2022-06-20 01:28:00|19841.9|19751.9|19856.9|19766.9|19859.2|19769.2|19841|19751|39
1655688490000|2022-06-20 01:28:10|19857.2|19767.2|19855.1|19765.1|19858.8|19768.8|19853.2|19763.2|36
1655688500000|2022-06-20 01:28:20|19855.7|19765.7|19859|19769|19860.4|19770.4|19855.4|19765.4|30
1655688510000|2022-06-20 01:28:30|19859.2|19769.2|19861.1|19771.1|19865.5|19775.5|19858.7|19768.7|31
1655688520000|2022-06-20 01:28:40|19860.9|19770.9|19838.6|19748.6|19861.7|19771.7|19838.6|19748.6|38
1655688530000|2022-06-20 01:28:50|19838.1|19748.1|19822.9|19732.9|19841.1|19751.1|19822|19732|39
1655688540000|2022-06-20 01:29:00|19824.5|19734.5|19811.8|19721.8|19826.9|19736.9|19811.3|19721.3|34
1655688550000|2022-06-20 01:29:10|19811.7|19721.7|19858|19768|19858.6|19768.6|19793.6|19703.6|40
1655688560000|2022-06-20 01:29:20|19859.9|19769.9|19877.4|19787.4|19877.4|19787.4|19859.5|19769.5|39
1655688570000|2022-06-20 01:29:30|19879.6|19789.6|19872.1|19782.1|19884|19794|19870.9|19780.9|37
1655688580000|2022-06-20 01:29:40|19871.5|19781.5|19866.2|19776.2|19875.5|19785.5|19865.4|19775.4|38
1655688590000|2022-06-20 01:29:50|19865.7|19775.7|19862.9|19772.9|19867.6|19777.6|19860.5|19770.5|35
1655688600000|2022-06-20 01:30:00|19862.5|19772.5|19844.2|19754.2|19864.8|19774.8|19843.6|19753.6|38
1655688610000|2022-06-20 01:30:10|19844.1|19754.1|19844.1|19754.1|19845.3|19755.3|19834.1|19744.1|34
1655688620000|2022-06-20 01:30:20|19843.9|19753.9|19859.3|19769.3|19866.5|19776.5|19843.2|19753.2|35
1655688630000|2022-06-20 01:30:30|19858.3|19768.3|19868.4|19778.4|19868.9|19778.9|19858.3|19768.3|33
1655688640000|2022-06-20 01:30:40|19867.6|19777.6|19872.1|19782.1|19881|19791|19867.1|19777.1|37
1655688650000|2022-06-20 01:30:50|19872.4|19782.4|19862.8|19772.8|19872.9|19782.9|19861.9|19771.9|34
1655688660000|2022-06-20 01:31:00|19862.6|19772.6|19858.2|19768.2|19864.9|19774.9|19853.1|19763.1|36
1655688670000|2022-06-20 01:31:10|19860.3|19770.3|19864.4|19774.4|19873.3|19783.3|19860.3|19770.3|40
1655688680000|2022-06-20 01:31:20|19863.7|19773.7|19856.1|19766.1|19867.8|19777.8|19853.6|19763.6|40
1655688690000|2022-06-20 01:31:30|19857.7|19767.7|19841.8|19751.8|19857.7|19767.7|19841.8|19751.8|37
1655688700000|2022-06-20 01:31:40|19842.8|19752.8|19828.8|19738.8|19842.8|19752.8|19825.6|19735.6|38
1655688710000|2022-06-20 01:31:50|19830.3|19740.3|19825|19735|19833|19743|19824.3|19734.3|31
1655688720000|2022-06-20 01:32:00|19825.2|19735.2|19822.6|19732.6|19831.2|19741.2|19822.6|19732.6|33
1655688730000|2022-06-20 01:32:10|19822.3|19732.3|19823.3|19733.3|19826.8|19736.8|19822.1|19732.1|36
1655688740000|2022-06-20 01:32:20|19823.9|19733.9|19822|19732|19825.4|19735.4|19816.4|19726.4|35
1655688750000|2022-06-20 01:32:30|19822.8|19732.8|19834.8|19744.8|19836.1|19746.1|19820.1|19730.1|33
1655688760000|2022-06-20 01:32:40|19834.9|19744.9|19832.5|19742.5|19834.9|19744.9|19828.7|19738.7|32
1655688770000|2022-06-20 01:32:50|19831.5|19741.5|19827|19737|19832.3|19742.3|19822.8|19732.8|37
1655688780000|2022-06-20 01:33:00|19823.2|19733.2|19820.7|19730.7|19823.3|19733.3|19818.7|19728.7|38
1655688790000|2022-06-20 01:33:10|19820.8|19730.8|19818.4|19728.4|19822.4|19732.4|19815.7|19725.7|34
1655688800000|2022-06-20 01:33:20|19819.1|19729.1|19832.8|19742.8|19832.8|19742.8|19817.5|19727.5|36
1655688810000|2022-06-20 01:33:30|19829.6|19739.6|19834.7|19744.7|19834.8|19744.8|19822.4|19732.4|34
1655688820000|2022-06-20 01:33:40|19834.6|19744.6|19831.6|19741.6|19835.8|19745.8|19830.6|19740.6|28
1655688830000|2022-06-20 01:33:50|19831.2|19741.2|19830.9|19740.9|19833.6|19743.6|19827.9|19737.9|34
1655688840000|2022-06-20 01:34:00|19830.7|19740.7|19833.8|19743.8|19834.9|19744.9|19828.6|19738.6|35
1655688850000|2022-06-20 01:34:10|19833.9|19743.9|19853.8|19763.8|19854.9|19764.9|19833.9|19743.9|34
1655688860000|2022-06-20 01:34:20|19854.5|19764.5|19850.9|19760.9|19854.5|19764.5|19850.6|19760.6|29
1655688870000|2022-06-20 01:34:30|19852.7|19762.7|19859|19769|19859|19769|19850.8|19760.8|27
1655688880000|2022-06-20 01:34:40|19859.3|19769.3|19858|19768|19862.3|19772.3|19853.1|19763.1|33
1655688890000|2022-06-20 01:34:50|19857.7|19767.7|19865.7|19775.7|19866.7|19776.7|19857.5|19767.5|37
1655688900000|2022-06-20 01:35:00|19864.9|19774.9|19857.8|19767.8|19875.4|19785.4|19857.8|19767.8|39
1655688910000|2022-06-20 01:35:10|19856.9|19766.9|19842.2|19752.2|19859|19769|19842.2|19752.2|37
1655688920000|2022-06-20 01:35:20|19841.9|19751.9|19838.9|19748.9|19842.7|19752.7|19835.8|19745.8|37
1655688930000|2022-06-20 01:35:30|19837.3|19747.3|19837|19747|19837.5|19747.5|19828.2|19738.2|36
1655688940000|2022-06-20 01:35:40|19835.8|19745.8|19838.5|19748.5|19839.9|19749.9|19833.1|19743.1|36
1655688950000|2022-06-20 01:35:50|19838.7|19748.7|19849.1|19759.1|19852.3|19762.3|19837.8|19747.8|35
1655688960000|2022-06-20 01:36:00|19849|19759|19840.8|19750.8|19850.1|19760.1|19838.7|19748.7|36
1655688970000|2022-06-20 01:36:10|19840.3|19750.3|19831.8|19741.8|19840.9|19750.9|19829.3|19739.3|38
1655688980000|2022-06-20 01:36:20|19831.9|19741.9|19840.1|19750.1|19840.1|19750.1|19830.1|19740.1|32
1655688990000|2022-06-20 01:36:30|19840.5|19750.5|19833.8|19743.8|19842.1|19752.1|19833.8|19743.8|36
1655689000000|2022-06-20 01:36:40|19833.3|19743.3|19835.7|19745.7|19845.7|19755.7|19833.3|19743.3|39
1655689010000|2022-06-20 01:36:50|19832|19742|19834.9|19744.9|19848.5|19758.5|19826|19736|36
1655689020000|2022-06-20 01:37:00|19834.8|19744.8|19823.9|19733.9|19834.8|19744.8|19823.1|19733.1|37
1655689030000|2022-06-20 01:37:10|19823.6|19733.6|19823.3|19733.3|19826.3|19736.3|19818.3|19728.3|37
1655689040000|2022-06-20 01:37:20|19824.6|19734.6|19832|19742|19834.2|19744.2|19823.2|19733.2|34
1655689050000|2022-06-20 01:37:30|19831.7|19741.7|19825.1|19735.1|19832.2|19742.2|19823.2|19733.2|37
1655689060000|2022-06-20 01:37:40|19824.7|19734.7|19824.5|19734.5|19833.6|19743.6|19824.3|19734.3|31
1655689070000|2022-06-20 01:37:50|19824.9|19734.9|19822|19732|19827.5|19737.5|19820.6|19730.6|36
1655689080000|2022-06-20 01:38:00|19820.7|19730.7|19817.3|19727.3|19822.2|19732.2|19816.6|19726.6|40
1655689090000|2022-06-20 01:38:10|19817.9|19727.9|19808.6|19718.6|19820.4|19730.4|19800.8|19710.8|37
1655689100000|2022-06-20 01:38:20|19808.3|19718.3|19802.2|19712.2|19811|19721|19802.2|19712.2|35
1655689110000|2022-06-20 01:38:30|19802|19712|19809.7|19719.7|19812|19722|19800.7|19710.7|32
1655689120000|2022-06-20 01:38:40|19810.3|19720.3|19817.3|19727.3|19818.6|19728.6|19805.7|19715.7|35
1655689130000|2022-06-20 01:38:50|19817.2|19727.2|19817|19727|19820.6|19730.6|19813.9|19723.9|34
1655689140000|2022-06-20 01:39:00|19817.9|19727.9|19828.1|19738.1|19829.6|19739.6|19817.9|19727.9|31
1655689150000|2022-06-20 01:39:10|19827.8|19737.8|19829.2|19739.2|19833.5|19743.5|19826.2|19736.2|39
1655689160000|2022-06-20 01:39:20|19830.2|19740.2|19825.7|19735.7|19840.9|19750.9|19825.7|19735.7|34
1655689170000|2022-06-20 01:39:30|19824|19734|19814|19724|19827.2|19737.2|19814|19724|26
1655689180000|2022-06-20 01:39:40|19811.8|19721.8|19800.1|19710.1|19811.8|19721.8|19798.3|19708.3|36
1655689190000|2022-06-20 01:39:50|19798.9|19708.9|19795.8|19705.8|19802.5|19712.5|19792.5|19702.5|34
1655689200000|2022-06-20 01:40:00|19795.9|19705.9|19799.8|19709.8|19805.4|19715.4|19794.6|19704.6|36
1655689210000|2022-06-20 01:40:10|19800.5|19710.5|19793.5|19703.5|19800.5|19710.5|19793.5|19703.5|32
1655689220000|2022-06-20 01:40:20|19795.1|19705.1|19757.9|19667.9|19795.1|19705.1|19756.4|19666.4|30
1655689230000|2022-06-20 01:40:30|19758.1|19668.1|19751|19661|19759.1|19669.1|19744.3|19654.3|39
1655689240000|2022-06-20 01:40:40|19747.3|19657.3|19739.1|19649.1|19752.5|19662.5|19734.2|19644.2|37
1655689250000|2022-06-20 01:40:50|19738.3|19648.3|19729|19639|19741.5|19651.5|19728.1|19638.1|38
1655689260000|2022-06-20 01:41:00|19731.2|19641.2|19731.1|19641.1|19742.4|19652.4|19724.5|19634.5|36
1655689270000|2022-06-20 01:41:10|19730.3|19640.3|19720.7|19630.7|19730.3|19640.3|19720.7|19630.7|38
1655689280000|2022-06-20 01:41:20|19719.3|19629.3|19730.3|19640.3|19730.5|19640.5|19718.7|19628.7|37
1655689290000|2022-06-20 01:41:30|19731.4|19641.4|19755.4|19665.4|19755.4|19665.4|19726.3|19636.3|39
1655689300000|2022-06-20 01:41:40|19755|19665|19754.8|19664.8|19759.5|19669.5|19752.4|19662.4|35
1655689310000|2022-06-20 01:41:50|19753.9|19663.9|19743.8|19653.8|19759.9|19669.9|19743.8|19653.8|37
1655689320000|2022-06-20 01:42:00|19742.4|19652.4|19756.1|19666.1|19756.1|19666.1|19731.4|19641.4|39
1655689330000|2022-06-20 01:42:10|19755.7|19665.7|19751.5|19661.5|19757.2|19667.2|19747.5|19657.5|37
1655689340000|2022-06-20 01:42:20|19751.3|19661.3|19758.2|19668.2|19758.2|19668.2|19745.4|19655.4|34
1655689350000|2022-06-20 01:42:30|19760|19670|19765.7|19675.7|19766.3|19676.3|19759|19669|38
1655689360000|2022-06-20 01:42:40|19766.3|19676.3|19755|19665|19770.5|19680.5|19754.8|19664.8|38
1655689370000|2022-06-20 01:42:50|19757.1|19667.1|19753.5|19663.5|19761.7|19671.7|19745.7|19655.7|33
1655689380000|2022-06-20 01:43:00|19754|19664|19765.8|19675.8|19773.9|19683.9|19753.6|19663.6|37
1655689390000|2022-06-20 01:43:10|19764.6|19674.6|19752.7|19662.7|19770.4|19680.4|19751.9|19661.9|38
1655689400000|2022-06-20 01:43:20|19752.6|19662.6|19732.6|19642.6|19752.6|19662.6|19731.1|19641.1|37
1655689410000|2022-06-20 01:43:30|19732.7|19642.7|19731.6|19641.6|19733.9|19643.9|19727.9|19637.9|32
1655689420000|2022-06-20 01:43:40|19731.9|19641.9|19737|19647|19737|19647|19729.3|19639.3|38
1655689430000|2022-06-20 01:43:50|19737.9|19647.9|19756.5|19666.5|19757.2|19667.2|19737.9|19647.9|36
1655689440000|2022-06-20 01:44:00|19756.6|19666.6|19743|19653|19758.7|19668.7|19737.8|19647.8|36
1655689450000|2022-06-20 01:44:10|19743.2|19653.2|19736.6|19646.6|19743.2|19653.2|19729.3|19639.3|39
1655689460000|2022-06-20 01:44:20|19733.4|19643.4|19747.8|19657.8|19748.1|19658.1|19728.7|19638.7|36
1655689470000|2022-06-20 01:44:30|19748.5|19658.5|19743.2|19653.2|19748.9|19658.9|19741.4|19651.4|31
1655689480000|2022-06-20 01:44:40|19743.4|19653.4|19734.3|19644.3|19753.2|19663.2|19734.2|19644.2|31
1655689490000|2022-06-20 01:44:50|19734.5|19644.5|19741.2|19651.2|19741.3|19651.3|19733.3|19643.3|24
1655689500000|2022-06-20 01:45:00|19740.7|19650.7|19751.2|19661.2|19752.8|19662.8|19740.7|19650.7|34
1655689510000|2022-06-20 01:45:10|19751.1|19661.1|19765.6|19675.6|19769|19679|19751.1|19661.1|31
1655689520000|2022-06-20 01:45:20|19767.8|19677.8|19766.3|19676.3|19769.3|19679.3|19762.4|19672.4|38
1655689530000|2022-06-20 01:45:30|19766.5|19676.5|19764.5|19674.5|19773.1|19683.1|19756.5|19666.5|30
1655689540000|2022-06-20 01:45:40|19764.6|19674.6|19764.8|19674.8|19764.8|19674.8|19755.3|19665.3|32
1655689550000|2022-06-20 01:45:50|19766.4|19676.4|19756.3|19666.3|19766.4|19676.4|19754.2|19664.2|33
1655689560000|2022-06-20 01:46:00|19756.1|19666.1|19743.1|19653.1|19759.1|19669.1|19743.1|19653.1|36
1655689570000|2022-06-20 01:46:10|19743.3|19653.3|19739.6|19649.6|19749.3|19659.3|19739.6|19649.6|39
1655689580000|2022-06-20 01:46:20|19738.5|19648.5|19727|19637|19743.4|19653.4|19725.1|19635.1|34
1655689590000|2022-06-20 01:46:30|19725.2|19635.2|19721.1|19631.1|19725.2|19635.2|19714.3|19624.3|37
1655689600000|2022-06-20 01:46:40|19724.5|19634.5|19729.4|19639.4|19732.2|19642.2|19723.8|19633.8|37
1655689610000|2022-06-20 01:46:50|19730|19640|19720.8|19630.8|19731.8|19641.8|19720.2|19630.2|30
1655689620000|2022-06-20 01:47:00|19721.7|19631.7|19715.8|19625.8|19723.1|19633.1|19714.3|19624.3|31
1655689630000|2022-06-20 01:47:10|19715.6|19625.6|19723|19633|19724.9|19634.9|19712.6|19622.6|39
1655689640000|2022-06-20 01:47:20|19722.8|19632.8|19720.8|19630.8|19731.1|19641.1|19719.1|19629.1|37
1655689650000|2022-06-20 01:47:30|19721.1|19631.1|19724.1|19634.1|19724.8|19634.8|19720.1|19630.1|32
1655689660000|2022-06-20 01:47:40|19724.3|19634.3|19720.6|19630.6|19729.1|19639.1|19719.1|19629.1|37
1655689670000|2022-06-20 01:47:50|19721.2|19631.2|19729.5|19639.5|19729.5|19639.5|19721|19631|31
1655689680000|2022-06-20 01:48:00|19727.9|19637.9|19732.4|19642.4|19732.4|19642.4|19726.1|19636.1|27
1655689690000|2022-06-20 01:48:10|19735|19645|19767.1|19677.1|19767.1|19677.1|19735|19645|40
1655689700000|2022-06-20 01:48:20|19767.8|19677.8|19754.5|19664.5|19769.6|19679.6|19750.8|19660.8|38
1655689710000|2022-06-20 01:48:30|19754.3|19664.3|19754.4|19664.4|19756.2|19666.2|19749.5|19659.5|35
1655689720000|2022-06-20 01:48:40|19754.1|19664.1|19753.9|19663.9|19758.4|19668.4|19749.7|19659.7|37
1655689730000|2022-06-20 01:48:50|19753.4|19663.4|19749.8|19659.8|19753.4|19663.4|19743|19653|35
1655689740000|2022-06-20 01:49:00|19750.7|19660.7|19740.4|19650.4|19757.3|19667.3|19740|19650|32
1655689750000|2022-06-20 01:49:10|19738.7|19648.7|19732.2|19642.2|19738.7|19648.7|19729.8|19639.8|34
1655689760000|2022-06-20 01:49:20|19731.7|19641.7|19722.4|19632.4|19734.9|19644.9|19721.3|19631.3|33
1655689770000|2022-06-20 01:49:30|19723.3|19633.3|19724.9|19634.9|19725.5|19635.5|19720.6|19630.6|35
1655689780000|2022-06-20 01:49:40|19725|19635|19721|19631|19726.1|19636.1|19718|19628|36
1655689790000|2022-06-20 01:49:50|19716.4|19626.4|19711.3|19621.3|19716.4|19626.4|19709.5|19619.5|35
1655689800000|2022-06-20 01:50:00|19710.6|19620.6|19716.2|19626.2|19719.2|19629.2|19706.5|19616.5|40
1655689810000|2022-06-20 01:50:10|19715.6|19625.6|19694|19604|19717.4|19627.4|19689.5|19599.5|40
1655689820000|2022-06-20 01:50:20|19695.6|19605.6|19697.9|19607.9|19707.9|19617.9|19695.6|19605.6|39
1655689830000|2022-06-20 01:50:30|19700.7|19610.7|19692.7|19602.7|19704.6|19614.6|19692.3|19602.3|36
1655689840000|2022-06-20 01:50:40|19693.5|19603.5|19699.9|19609.9|19700|19610|19690.7|19600.7|36
1655689850000|2022-06-20 01:50:50|19700.4|19610.4|19700.2|19610.2|19702.8|19612.8|19696|19606|32
1655689860000|2022-06-20 01:51:00|19700.6|19610.6|19696.8|19606.8|19707.9|19617.9|19693.1|19603.1|39
1655689870000|2022-06-20 01:51:10|19696.1|19606.1|19692.1|19602.1|19698.8|19608.8|19690.8|19600.8|37
1655689880000|2022-06-20 01:51:20|19692.3|19602.3|19694.7|19604.7|19694.9|19604.9|19690|19600|36
1655689890000|2022-06-20 01:51:30|19694.9|19604.9|19706.6|19616.6|19706.6|19616.6|19694.9|19604.9|35
1655689900000|2022-06-20 01:51:40|19705.9|19615.9|19716.1|19626.1|19717|19627|19705.9|19615.9|33
1655689910000|2022-06-20 01:51:50|19716.9|19626.9|19712.7|19622.7|19722.3|19632.3|19711.9|19621.9|35
1655689920000|2022-06-20 01:52:00|19715.3|19625.3|19710.4|19620.4|19717.4|19627.4|19705.1|19615.1|36
1655689930000|2022-06-20 01:52:10|19710.8|19620.8|19717|19627|19722.1|19632.1|19710.1|19620.1|37
1655689940000|2022-06-20 01:52:20|19717.8|19627.8|19722.1|19632.1|19723.7|19633.7|19717.8|19627.8|31
1655689950000|2022-06-20 01:52:30|19721.7|19631.7|19721.3|19631.3|19723.3|19633.3|19717.2|19627.2|32
1655689960000|2022-06-20 01:52:40|19721|19631|19724.3|19634.3|19724.3|19634.3|19720.5|19630.5|32
1655689970000|2022-06-20 01:52:50|19723.6|19633.6|19712.8|19622.8|19723.6|19633.6|19708.5|19618.5|36
1655689980000|2022-06-20 01:53:00|19712.4|19622.4|19709.4|19619.4|19718|19628|19705.7|19615.7|39
1655689990000|2022-06-20 01:53:10|19710.2|19620.2|19705.1|19615.1|19712.7|19622.7|19702.7|19612.7|37
1655690000000|2022-06-20 01:53:20|19707.1|19617.1|19692.4|19602.4|19707.1|19617.1|19689.5|19599.5|38
1655690010000|2022-06-20 01:53:30|19693.5|19603.5|19677.8|19587.8|19695.1|19605.1|19675.8|19585.8|37
1655690020000|2022-06-20 01:53:40|19676.8|19586.8|19670.6|19580.6|19680|19590|19669.1|19579.1|34
1655690030000|2022-06-20 01:53:50|19669.8|19579.8|19685.3|19595.3|19687.2|19597.2|19668.3|19578.3|37
1655690040000|2022-06-20 01:54:00|19687|19597|19722.7|19632.7|19722.7|19632.7|19684.8|19594.8|40
1655690050000|2022-06-20 01:54:10|19720.9|19630.9|19728|19638|19729.1|19639.1|19720.9|19630.9|37
1655690060000|2022-06-20 01:54:20|19726.9|19636.9|19737.4|19647.4|19738.2|19648.2|19726.9|19636.9|36
1655690070000|2022-06-20 01:54:30|19737.9|19647.9|19742.7|19652.7|19744.6|19654.6|19732.9|19642.9|38
1655690080000|2022-06-20 01:54:40|19742.6|19652.6|19761.9|19671.9|19762.3|19672.3|19740.5|19650.5|37
1655690090000|2022-06-20 01:54:50|19763.1|19673.1|19784.8|19694.8|19791|19701|19762.8|19672.8|39
1655690100000|2022-06-20 01:55:00|19785.1|19695.1|19773.2|19683.2|19788.3|19698.3|19772.8|19682.8|38
1655690110000|2022-06-20 01:55:10|19773.8|19683.8|19775.8|19685.8|19777.9|19687.9|19773|19683|37
1655690120000|2022-06-20 01:55:20|19775.5|19685.5|19775.3|19685.3|19776.5|19686.5|19768.3|19678.3|38
1655690130000|2022-06-20 01:55:30|19775.2|19685.2|19808.4|19718.4|19808.4|19718.4|19773.5|19683.5|35
1655690140000|2022-06-20 01:55:40|19807.2|19717.2|19811.4|19721.4|19816.1|19726.1|19807.2|19717.2|36
1655690150000|2022-06-20 01:55:50|19812.8|19722.8|19809.1|19719.1|19815.7|19725.7|19805.4|19715.4|38
1655690160000|2022-06-20 01:56:00|19810.2|19720.2|19807.4|19717.4|19812.4|19722.4|19791.2|19701.2|38
1655690170000|2022-06-20 01:56:10|19809.2|19719.2|19825.9|19735.9|19828|19738|19809.2|19719.2|36
1655690180000|2022-06-20 01:56:20|19825.4|19735.4|19824.6|19734.6|19830.2|19740.2|19820.8|19730.8|38
1655690190000|2022-06-20 01:56:30|19823.8|19733.8|19812.9|19722.9|19826.3|19736.3|19810.1|19720.1|38
1655690200000|2022-06-20 01:56:40|19814.3|19724.3|19836|19746|19836|19746|19814.3|19724.3|39
1655690210000|2022-06-20 01:56:50|19837|19747|19837.6|19747.6|19840.5|19750.5|19833.7|19743.7|39
1655690220000|2022-06-20 01:57:00|19836|19746|19835|19745|19838|19748|19831.9|19741.9|38
1655690230000|2022-06-20 01:57:10|19834.4|19744.4|19834.1|19744.1|19836.7|19746.7|19825.6|19735.6|37
1655690240000|2022-06-20 01:57:20|19835.1|19745.1|19838.4|19748.4|19840.4|19750.4|19834.1|19744.1|35
1655690250000|2022-06-20 01:57:30|19838.1|19748.1|19839.6|19749.6|19840.8|19750.8|19835.7|19745.7|33
1655690260000|2022-06-20 01:57:40|19839.7|19749.7|19837.8|19747.8|19842.3|19752.3|19832.1|19742.1|25
1655690270000|2022-06-20 01:57:50|19826.9|19736.9|19831.4|19741.4|19832.6|19742.6|19818.4|19728.4|36
1655690280000|2022-06-20 01:58:00|19832.4|19742.4|19828.9|19738.9|19835.7|19745.7|19827.6|19737.6|32
1655690290000|2022-06-20 01:58:10|19830.5|19740.5|19818|19728|19830.5|19740.5|19816.9|19726.9|38
1655690300000|2022-06-20 01:58:20|19818.1|19728.1|19839.2|19749.2|19839.7|19749.7|19817.8|19727.8|35
1655690310000|2022-06-20 01:58:30|19838.7|19748.7|19825.9|19735.9|19843.7|19753.7|19824|19734|36
1655690320000|2022-06-20 01:58:40|19825.1|19735.1|19839.7|19749.7|19839.9|19749.9|19824.7|19734.7|36
1655690330000|2022-06-20 01:58:50|19838.5|19748.5|19842|19752|19845|19755|19838.5|19748.5|37
1655690340000|2022-06-20 01:59:00|19840.8|19750.8|19825.9|19735.9|19844.6|19754.6|19825.7|19735.7|40
1655690350000|2022-06-20 01:59:10|19825.7|19735.7|19842.5|19752.5|19842.9|19752.9|19825.5|19735.5|35
1655690360000|2022-06-20 01:59:20|19843.5|19753.5|19834.3|19744.3|19846.3|19756.3|19834.3|19744.3|36
1655690370000|2022-06-20 01:59:30|19833.5|19743.5|19835.4|19745.4|19838.6|19748.6|19826|19736|33
1655690380000|2022-06-20 01:59:40|19835.6|19745.6|19842.3|19752.3|19842.3|19752.3|19822.7|19732.7|39
1655690390000|2022-06-20 01:59:50|19841.6|19751.6|19825|19735|19842.1|19752.1|19824.7|19734.7|35
1655690400000|2022-06-20 02:00:00|19824|19734|19821.3|19731.3|19832.1|19742.1|19820.9|19730.9|35
1655690410000|2022-06-20 02:00:10|19821.2|19731.2|19835.8|19745.8|19839.2|19749.2|19817.2|19727.2|39
1655690420000|2022-06-20 02:00:20|19836.2|19746.2|19844.5|19754.5|19845.8|19755.8|19833.7|19743.7|29
1655690430000|2022-06-20 02:00:30|19844.6|19754.6|19877.4|19787.4|19877.4|19787.4|19844|19754|38
1655690440000|2022-06-20 02:00:40|19880.4|19790.4|19889.8|19799.8|19890.4|19800.4|19875.3|19785.3|40
1655690450000|2022-06-20 02:00:50|19890.4|19800.4|19911.3|19821.3|19913|19823|19888.5|19798.5|38
1655690460000|2022-06-20 02:01:00|19910.9|19820.9|19930|19840|19930.2|19840.2|19908.4|19818.4|38
1655690470000|2022-06-20 02:01:10|19932.3|19842.3|19955|19865|19962.1|19872.1|19932.3|19842.3|39
1655690480000|2022-06-20 02:01:20|19953.9|19863.9|19972.1|19882.1|19979.5|19889.5|19953.3|19863.3|40
1655690490000|2022-06-20 02:01:30|19973.9|19883.9|19957.1|19867.1|19978.9|19888.9|19951.5|19861.5|39
1655690500000|2022-06-20 02:01:40|19958|19868|19935.5|19845.5|19958.9|19868.9|19929.2|19839.2|38
1655690510000|2022-06-20 02:01:50|19935.8|19845.8|19938.2|19848.2|19941.4|19851.4|19935.8|19845.8|38
1655690520000|2022-06-20 02:02:00|19937.7|19847.7|19914|19824|19937.7|19847.7|19912|19822|38
1655690530000|2022-06-20 02:02:10|19914.5|19824.5|19910.7|19820.7|19914.6|19824.6|19910.7|19820.7|28
1655690540000|2022-06-20 02:02:20|19911.1|19821.1|19910.4|19820.4|19911.5|19821.5|19907.9|19817.9|33
1655690550000|2022-06-20 02:02:30|19909.6|19819.6|19897.3|19807.3|19911|19821|19895.6|19805.6|35
1655690560000|2022-06-20 02:02:40|19895.9|19805.9|19897.1|19807.1|19898.9|19808.9|19887.8|19797.8|38
1655690570000|2022-06-20 02:02:50|19897.8|19807.8|19895.8|19805.8|19900.3|19810.3|19891.9|19801.9|36
1655690580000|2022-06-20 02:03:00|19895.2|19805.2|19886|19796|19895.2|19805.2|19884.1|19794.1|37
1655690590000|2022-06-20 02:03:10|19886.1|19796.1|19905|19815|19905.8|19815.8|19885.5|19795.5|39
1655690600000|2022-06-20 02:03:20|19904.9|19814.9|19895.9|19805.9|19906.3|19816.3|19892.2|19802.2|35
1655690610000|2022-06-20 02:03:30|19895.2|19805.2|19882.1|19792.1|19895.8|19805.8|19881.9|19791.9|34
1655690620000|2022-06-20 02:03:40|19882.6|19792.6|19895.1|19805.1|19903.6|19813.6|19882.6|19792.6|38
1655690630000|2022-06-20 02:03:50|19895.7|19805.7|19905.1|19815.1|19905.1|19815.1|19893.2|19803.2|38
1655690640000|2022-06-20 02:04:00|19905.6|19815.6|19928|19838|19929.2|19839.2|19904.7|19814.7|40
1655690650000|2022-06-20 02:04:10|19928.3|19838.3|19930.6|19840.6|19939.8|19849.8|19927|19837|36
1655690660000|2022-06-20 02:04:20|19931.2|19841.2|19922.3|19832.3|19932.8|19842.8|19920.1|19830.1|36
1655690670000|2022-06-20 02:04:30|19920.2|19830.2|19914.8|19824.8|19921.1|19831.1|19912.4|19822.4|39
1655690680000|2022-06-20 02:04:40|19914|19824|19912.8|19822.8|19918.2|19828.2|19912.1|19822.1|31
1655690690000|2022-06-20 02:04:50|19912.5|19822.5|19906.8|19816.8|19912.8|19822.8|19905.8|19815.8|21
1655690700000|2022-06-20 02:05:00|19907.5|19817.5|19912.2|19822.2|19915.7|19825.7|19906.7|19816.7|35
1655690710000|2022-06-20 02:05:10|19911.3|19821.3|19903.2|19813.2|19911.3|19821.3|19902.5|19812.5|38
1655690720000|2022-06-20 02:05:20|19903|19813|19921.8|19831.8|19922.8|19832.8|19903|19813|29
1655690730000|2022-06-20 02:05:30|19921.6|19831.6|19928|19838|19929|19839|19919.7|19829.7|36
1655690740000|2022-06-20 02:05:40|19928.3|19838.3|19936.2|19846.2|19936.8|19846.8|19923.2|19833.2|31
1655690750000|2022-06-20 02:05:50|19938.9|19848.9|19954.8|19864.8|19954.8|19864.8|19938.4|19848.4|35
1655690760000|2022-06-20 02:06:00|19955.5|19865.5|19974.1|19884.1|19974.1|19884.1|19951.9|19861.9|38
1655690770000|2022-06-20 02:06:10|19974.5|19884.5|20002.7|19912.7|20002.7|19912.7|19974.2|19884.2|38
1655690780000|2022-06-20 02:06:20|20003|19913|20066.3|19976.3|20067.7|19977.7|20003|19913|39
1655690790000|2022-06-20 02:06:30|20066|19976|20082.8|19992.8|20088.1|19998.1|20062.5|19972.5|38
1655690800000|2022-06-20 02:06:40|20079.4|19989.4|20074.5|19984.5|20083.9|19993.9|20065.4|19975.4|40
1655690810000|2022-06-20 02:06:50|20079.8|19989.8|20139.3|20049.3|20139.3|20049.3|20079.8|19989.8|40
1655690820000|2022-06-20 02:07:00|20136.8|20046.8|20078.6|19988.6|20138.7|20048.7|20073.1|19983.1|40
1655690830000|2022-06-20 02:07:10|20078.7|19988.7|20075.4|19985.4|20092.2|20002.2|20070.4|19980.4|40
1655690840000|2022-06-20 02:07:20|20075.2|19985.2|20106|20016|20110.2|20020.2|20074.2|19984.2|38
1655690850000|2022-06-20 02:07:30|20106.1|20016.1|20087.7|19997.7|20111.1|20021.1|20081.1|19991.1|39
1655690860000|2022-06-20 02:07:40|20087.9|19997.9|20079.1|19989.1|20090.5|20000.5|20075.7|19985.7|38
1655690870000|2022-06-20 02:07:50|20078.3|19988.3|20080.6|19990.6|20094.5|20004.5|20078.3|19988.3|39
1655690880000|2022-06-20 02:08:00|20081.1|19991.1|20102.5|20012.5|20102.5|20012.5|20081.1|19991.1|38
1655690890000|2022-06-20 02:08:10|20101.5|20011.5|20076.3|19986.3|20103.4|20013.4|20076.3|19986.3|40
1655690900000|2022-06-20 02:08:20|20075.2|19985.2|20055.7|19965.7|20075.6|19985.6|20055.3|19965.3|37
1655690910000|2022-06-20 02:08:30|20056|19966|20034.6|19944.6|20057.4|19967.4|20032.4|19942.4|40
1655690920000|2022-06-20 02:08:40|20034.9|19944.9|20057|19967|20057.8|19967.8|20034.2|19944.2|36
1655690930000|2022-06-20 02:08:50|20056.7|19966.7|20039.8|19949.8|20059.7|19969.7|20039.8|19949.8|38
1655690940000|2022-06-20 02:09:00|20040.1|19950.1|20041|19951|20050.3|19960.3|20034|19944|37
1655690950000|2022-06-20 02:09:10|20039.2|19949.2|20066.2|19976.2|20066.8|19976.8|20036.2|19946.2|39
1655690960000|2022-06-20 02:09:20|20066.1|19976.1|20054.7|19964.7|20067.1|19977.1|20050.1|19960.1|38
1655690970000|2022-06-20 02:09:30|20056.7|19966.7|20065.1|19975.1|20068.6|19978.6|20056.7|19966.7|36
1655690980000|2022-06-20 02:09:40|20066.7|19976.7|20084.4|19994.4|20084.4|19994.4|20061.2|19971.2|39
1655690990000|2022-06-20 02:09:50|20084.2|19994.2|20108.3|20018.3|20111.1|20021.1|20084.2|19994.2|38
1655691000000|2022-06-20 02:10:00|20110.1|20020.1|20080.2|19990.2|20115.1|20025.1|20076|19986|38
1655691010000|2022-06-20 02:10:10|20079.7|19989.7|20108.4|20018.4|20110.1|20020.1|20075.6|19985.6|38
1655691020000|2022-06-20 02:10:20|20107.1|20017.1|20085.8|19995.8|20107.1|20017.1|20085.2|19995.2|39
1655691030000|2022-06-20 02:10:30|20085.7|19995.7|20060.2|19970.2|20085.7|19995.7|20060.2|19970.2|36
1655691040000|2022-06-20 02:10:40|20060.3|19970.3|20054.9|19964.9|20060.3|19970.3|20053.4|19963.4|36
1655691050000|2022-06-20 02:10:50|20054.1|19964.1|20055.9|19965.9|20057|19967|20053.7|19963.7|37
1655691060000|2022-06-20 02:11:00|20055.4|19965.4|20056.9|19966.9|20056.9|19966.9|20050.4|19960.4|38
1655691070000|2022-06-20 02:11:10|20062.5|19972.5|20042.6|19952.6|20063.9|19973.9|20042.3|19952.3|39
1655691080000|2022-06-20 02:11:20|20043.9|19953.9|20035.4|19945.4|20045.8|19955.8|20035.4|19945.4|33
1655691090000|2022-06-20 02:11:30|20037.7|19947.7|20024.6|19934.6|20037.7|19947.7|20024|19934|35
1655691100000|2022-06-20 02:11:40|20023.2|19933.2|20014.5|19924.5|20023.2|19933.2|20012.6|19922.6|38
1655691110000|2022-06-20 02:11:50|20015.6|19925.6|20019.9|19929.9|20025.3|19935.3|20015.6|19925.6|39
1655691120000|2022-06-20 02:12:00|20019.5|19929.5|20038.4|19948.4|20038.4|19948.4|20019|19929|36
1655691130000|2022-06-20 02:12:10|20038.1|19948.1|20031.7|19941.7|20050.8|19960.8|20030.6|19940.6|39
1655691140000|2022-06-20 02:12:20|20030|19940|20021.6|19931.6|20030|19940|20014.3|19924.3|36
1655691150000|2022-06-20 02:12:30|20022.8|19932.8|20008.5|19918.5|20024.5|19934.5|20007.9|19917.9|38
1655691160000|2022-06-20 02:12:40|20010.9|19920.9|20009.1|19919.1|20015.3|19925.3|20008.4|19918.4|35
1655691170000|2022-06-20 02:12:50|20008.7|19918.7|20008.8|19918.8|20008.8|19918.8|20003|19913|34
1655691180000|2022-06-20 02:13:00|20008|19918|19999.7|19909.7|20009.3|19919.3|19999.6|19909.6|38
1655691190000|2022-06-20 02:13:10|19999.9|19909.9|19999.5|19909.5|20003.5|19913.5|19998.6|19908.6|37
1655691200000|2022-06-20 02:13:20|19999.2|19909.2|20008.4|19918.4|20011|19921|19999|19909|38
1655691210000|2022-06-20 02:13:30|20008.2|19918.2|19997.5|19907.5|20008.9|19918.9|19997.1|19907.1|35
1655691220000|2022-06-20 02:13:40|19997.4|19907.4|19996|19906|19997.6|19907.6|19992.9|19902.9|29
1655691230000|2022-06-20 02:13:50|19995.5|19905.5|19996.2|19906.2|20001|19911|19993.9|19903.9|38
1655691240000|2022-06-20 02:14:00|19996.1|19906.1|19990.3|19900.3|19997.5|19907.5|19989.1|19899.1|31
1655691250000|2022-06-20 02:14:10|19990|19900|19990.6|19900.6|19994.9|19904.9|19990|19900|33
1655691260000|2022-06-20 02:14:20|19990.5|19900.5|19995.6|19905.6|19995.7|19905.7|19989|19899|32
1655691270000|2022-06-20 02:14:30|19994.8|19904.8|20001.4|19911.4|20002.5|19912.5|19991.7|19901.7|33
1655691280000|2022-06-20 02:14:40|20001.1|19911.1|20001.4|19911.4|20004.3|19914.3|19998.8|19908.8|32
1655691290000|2022-06-20 02:14:50|20001|19911|20001.6|19911.6|20003.8|19913.8|19996.4|19906.4|31
1655691300000|2022-06-20 02:15:00|20001.9|19911.9|19988.8|19898.8|20008.9|19918.9|19988.7|19898.7|40
1655691310000|2022-06-20 02:15:10|19989.2|19899.2|19970.3|19880.3|19989.2|19899.2|19970.3|19880.3|38
1655691320000|2022-06-20 02:15:20|19964.9|19874.9|19954.2|19864.2|19965.3|19875.3|19948.5|19858.5|35
1655691330000|2022-06-20 02:15:30|19953.4|19863.4|19955.9|19865.9|19957|19867|19951.6|19861.6|36
1655691340000|2022-06-20 02:15:40|19955.2|19865.2|19934.8|19844.8|19959.1|19869.1|19930.9|19840.9|39
1655691350000|2022-06-20 02:15:50|19937.1|19847.1|19929.7|19839.7|19942|19852|19928.7|19838.7|39
1655691360000|2022-06-20 02:16:00|19928.8|19838.8|19929.9|19839.9|19941.6|19851.6|19922.7|19832.7|38
1655691370000|2022-06-20 02:16:10|19930.7|19840.7|19929.6|19839.6|19931.3|19841.3|19919.6|19829.6|37
1655691380000|2022-06-20 02:16:20|19930.3|19840.3|19943.1|19853.1|19945.2|19855.2|19930.1|19840.1|37
1655691390000|2022-06-20 02:16:30|19942.8|19852.8|19934.7|19844.7|19947.7|19857.7|19925.8|19835.8|35
1655691400000|2022-06-20 02:16:40|19935.6|19845.6|19937.7|19847.7|19943.9|19853.9|19934.2|19844.2|33
1655691410000|2022-06-20 02:16:50|19938.6|19848.6|19936.2|19846.2|19943|19853|19934.5|19844.5|36
1655691420000|2022-06-20 02:17:00|19936.3|19846.3|19938|19848|19947.6|19857.6|19934.4|19844.4|39
1655691430000|2022-06-20 02:17:10|19936.4|19846.4|19922.8|19832.8|19937.7|19847.7|19922.8|19832.8|36
1655691440000|2022-06-20 02:17:20|19923.1|19833.1|19934.9|19844.9|19935.1|19845.1|19920.4|19830.4|35
1655691450000|2022-06-20 02:17:30|19930.7|19840.7|19923.6|19833.6|19939.7|19849.7|19923.6|19833.6|36
1655691460000|2022-06-20 02:17:40|19917.4|19827.4|19914|19824|19919.6|19829.6|19906.2|19816.2|39
1655691470000|2022-06-20 02:17:50|19914.1|19824.1|19902.3|19812.3|19915.6|19825.6|19902.3|19812.3|35
1655691480000|2022-06-20 02:18:00|19901.2|19811.2|19904.8|19814.8|19909.6|19819.6|19901.1|19811.1|37
1655691490000|2022-06-20 02:18:10|19904.6|19814.6|19911.6|19821.6|19911.6|19821.6|19898.6|19808.6|40
1655691500000|2022-06-20 02:18:20|19911.4|19821.4|19912|19822|19912|19822|19901.3|19811.3|38
1655691510000|2022-06-20 02:18:30|19911.7|19821.7|19926.8|19836.8|19927.4|19837.4|19911.7|19821.7|37
1655691520000|2022-06-20 02:18:40|19926.7|19836.7|19930.3|19840.3|19933.7|19843.7|19925.1|19835.1|35
1655691530000|2022-06-20 02:18:50|19930.2|19840.2|19919.3|19829.3|19930.7|19840.7|19918.1|19828.1|34
1655691540000|2022-06-20 02:19:00|19919.6|19829.6|19922.4|19832.4|19930.9|19840.9|19919.6|19829.6|35
1655691550000|2022-06-20 02:19:10|19918.4|19828.4|19909.6|19819.6|19922|19832|19907.8|19817.8|35
1655691560000|2022-06-20 02:19:20|19909.7|19819.7|19917.2|19827.2|19918.2|19828.2|19903.6|19813.6|33
1655691570000|2022-06-20 02:19:30|19917.1|19827.1|19918.1|19828.1|19926.3|19836.3|19915.6|19825.6|39
1655691580000|2022-06-20 02:19:40|19919|19829|19918.7|19828.7|19927|19837|19915|19825|38
1655691590000|2022-06-20 02:19:50|19922|19832|19929.7|19839.7|19929.7|19839.7|19919.2|19829.2|38
1655691600000|2022-06-20 02:20:00|19930.6|19840.6|19932|19842|19938.2|19848.2|19930.6|19840.6|36
1655691610000|2022-06-20 02:20:10|19931.9|19841.9|19948.3|19858.3|19948.3|19858.3|19930.5|19840.5|34
1655691620000|2022-06-20 02:20:20|19949.2|19859.2|19956.1|19866.1|19956.1|19866.1|19948.7|19858.7|35
1655691630000|2022-06-20 02:20:30|19957.2|19867.2|19960.8|19870.8|19965|19875|19957.2|19867.2|37
1655691640000|2022-06-20 02:20:40|19957.1|19867.1|19946.1|19856.1|19959.5|19869.5|19941.1|19851.1|38
1655691650000|2022-06-20 02:20:50|19943.7|19853.7|19955.3|19865.3|19959.8|19869.8|19943.7|19853.7|38
1655691660000|2022-06-20 02:21:00|19954.6|19864.6|19947.7|19857.7|19956.6|19866.6|19942.5|19852.5|34
1655691670000|2022-06-20 02:21:10|19950.6|19860.6|19970.7|19880.7|19970.7|19880.7|19950.6|19860.6|32
1655691680000|2022-06-20 02:21:20|19974.5|19884.5|19972.2|19882.2|19976.1|19886.1|19970.8|19880.8|37
1655691690000|2022-06-20 02:21:30|19971.9|19881.9|19973.2|19883.2|19976.2|19886.2|19971.4|19881.4|29
1655691700000|2022-06-20 02:21:40|19973.5|19883.5|19972.8|19882.8|19976.3|19886.3|19972.4|19882.4|36
1655691710000|2022-06-20 02:21:50|19971.8|19881.8|19971.9|19881.9|19975.5|19885.5|19965.6|19875.6|34
1655691720000|2022-06-20 02:22:00|19972.2|19882.2|19973.1|19883.1|19975|19885|19971.9|19881.9|26
1655691730000|2022-06-20 02:22:10|19973.6|19883.6|19981.7|19891.7|19982|19892|19971.6|19881.6|27
1655691740000|2022-06-20 02:22:20|19981.5|19891.5|19993.2|19903.2|20002.2|19912.2|19980.6|19890.6|33
1655691750000|2022-06-20 02:22:30|19993.1|19903.1|19976.6|19886.6|19993.1|19903.1|19973.1|19883.1|32
1655691760000|2022-06-20 02:22:40|19977|19887|19970.2|19880.2|19977|19887|19968.9|19878.9|38
1655691770000|2022-06-20 02:22:50|19969.7|19879.7|19970.1|19880.1|19971.9|19881.9|19968.2|19878.2|23
1655691780000|2022-06-20 02:23:00|19970|19880|19983.7|19893.7|19984.7|19894.7|19969.3|19879.3|34
1655691790000|2022-06-20 02:23:10|19982.9|19892.9|19968.6|19878.6|19982.9|19892.9|19967.4|19877.4|34
1655691800000|2022-06-20 02:23:20|19968.5|19878.5|19981|19891|19983.3|19893.3|19968.5|19878.5|35
1655691810000|2022-06-20 02:23:30|19979.5|19889.5|19982.5|19892.5|19982.8|19892.8|19979.3|19889.3|32
1655691820000|2022-06-20 02:23:40|19982.4|19892.4|19989|19899|19992.1|19902.1|19982.4|19892.4|35
1655691830000|2022-06-20 02:23:50|19989.3|19899.3|19990|19900|19990|19900|19983.2|19893.2|34
1655691840000|2022-06-20 02:24:00|19989.6|19899.6|19991.5|19901.5|19996.3|19906.3|19988.3|19898.3|30
1655691850000|2022-06-20 02:24:10|19991.4|19901.4|19993.1|19903.1|19993.1|19903.1|19985.7|19895.7|30
1655691860000|2022-06-20 02:24:20|19993.3|19903.3|20008.8|19918.8|20011|19921|19992.6|19902.6|31
1655691870000|2022-06-20 02:24:30|20009|19919|20015.3|19925.3|20022|19932|20009|19919|31
1655691880000|2022-06-20 02:24:40|20015|19925|20010.2|19920.2|20020|19930|20005.2|19915.2|33
1655691890000|2022-06-20 02:24:50|20007.9|19917.9|19973.1|19883.1|20007.9|19917.9|19972.5|19882.5|36
1655691900000|2022-06-20 02:25:00|19972.9|19882.9|19951.1|19861.1|19974.1|19884.1|19946.6|19856.6|39
1655691910000|2022-06-20 02:25:10|19951.3|19861.3|19962.1|19872.1|19962.1|19872.1|19951.3|19861.3|33
1655691920000|2022-06-20 02:25:20|19964.5|19874.5|19972.3|19882.3|19974.7|19884.7|19960.5|19870.5|38
1655691930000|2022-06-20 02:25:30|19973.2|19883.2|19968.3|19878.3|19976.5|19886.5|19965.2|19875.2|35
1655691940000|2022-06-20 02:25:40|19968.6|19878.6|19955.5|19865.5|19970.1|19880.1|19954.2|19864.2|40
1655691950000|2022-06-20 02:25:50|19955.1|19865.1|19932.5|19842.5|19955.1|19865.1|19930.9|19840.9|37
1655691960000|2022-06-20 02:26:00|19931.6|19841.6|19936.7|19846.7|19936.7|19846.7|19925.8|19835.8|37
1655691970000|2022-06-20 02:26:10|19937.8|19847.8|19922.8|19832.8|19941.6|19851.6|19920.5|19830.5|37
1655691980000|2022-06-20 02:26:20|19922.6|19832.6|19906.1|19816.1|19923.1|19833.1|19904.5|19814.5|38
1655691990000|2022-06-20 02:26:30|19905.8|19815.8|19896.1|19806.1|19905.8|19815.8|19893.6|19803.6|35
1655692000000|2022-06-20 02:26:40|19893.2|19803.2|19896.1|19806.1|19900.8|19810.8|19891|19801|35
1655692010000|2022-06-20 02:26:50|19896.5|19806.5|19899.4|19809.4|19901.7|19811.7|19892|19802|37
1655692020000|2022-06-20 02:27:00|19899.5|19809.5|19887.3|19797.3|19899.6|19809.6|19886.7|19796.7|38
1655692030000|2022-06-20 02:27:10|19885|19795|19867.6|19777.6|19885|19795|19866.4|19776.4|36
1655692040000|2022-06-20 02:27:20|19868.2|19778.2|19844.7|19754.7|19868.2|19778.2|19842.2|19752.2|39
1655692050000|2022-06-20 02:27:30|19844.4|19754.4|19825.3|19735.3|19844.4|19754.4|19825.1|19735.1|40
1655692060000|2022-06-20 02:27:40|19827.3|19737.3|19807.9|19717.9|19827.3|19737.3|19807.4|19717.4|39
1655692070000|2022-06-20 02:27:50|19805.4|19715.4|19807.1|19717.1|19807.1|19717.1|19798|19708|39
1655692080000|2022-06-20 02:28:00|19805.9|19715.9|19818.9|19728.9|19819.6|19729.6|19805.4|19715.4|38
1655692090000|2022-06-20 02:28:10|19818.5|19728.5|19819.2|19729.2|19822.2|19732.2|19815.5|19725.5|31
1655692100000|2022-06-20 02:28:20|19817.5|19727.5|19809.8|19719.8|19822|19732|19807.3|19717.3|39
1655692110000|2022-06-20 02:28:30|19809.4|19719.4|19796.8|19706.8|19810.2|19720.2|19787.5|19697.5|38
1655692120000|2022-06-20 02:28:40|19796.3|19706.3|19789.2|19699.2|19798.8|19708.8|19788.7|19698.7|36
1655692130000|2022-06-20 02:28:50|19780.9|19690.9|19764.8|19674.8|19790.3|19700.3|19764.8|19674.8|38
1655692140000|2022-06-20 02:29:00|19763.2|19673.2|19782.5|19692.5|19782.5|19692.5|19760.9|19670.9|37
1655692150000|2022-06-20 02:29:10|19781.9|19691.9|19786.9|19696.9|19796.1|19706.1|19781.4|19691.4|39
1655692160000|2022-06-20 02:29:20|19788.2|19698.2|19792.9|19702.9|19795.7|19705.7|19787.7|19697.7|33
1655692170000|2022-06-20 02:29:30|19794.4|19704.4|19780.3|19690.3|19795.2|19705.2|19772.2|19682.2|38
1655692180000|2022-06-20 02:29:40|19776.1|19686.1|19750.5|19660.5|19777.5|19687.5|19750.5|19660.5|38
1655692190000|2022-06-20 02:29:50|19750.3|19660.3|19746.6|19656.6|19753|19663|19733.7|19643.7|39
1655692200000|2022-06-20 02:30:00|19746.8|19656.8|19760.1|19670.1|19770.1|19680.1|19744|19654|38
1655692210000|2022-06-20 02:30:10|19759.1|19669.1|19730.6|19640.6|19759.2|19669.2|19730.6|19640.6|38
1655692220000|2022-06-20 02:30:20|19732.2|19642.2|19722.8|19632.8|19740.6|19650.6|19717.9|19627.9|39
1655692230000|2022-06-20 02:30:30|19718.8|19628.8|19714.2|19624.2|19721.6|19631.6|19706.1|19616.1|40
1655692240000|2022-06-20 02:30:40|19710.8|19620.8|19719.4|19629.4|19726.7|19636.7|19708.5|19618.5|39
1655692250000|2022-06-20 02:30:50|19719.9|19629.9|19733.3|19643.3|19733.4|19643.4|19711.6|19621.6|39
1655692260000|2022-06-20 02:31:00|19731.1|19641.1|19776.2|19686.2|19776.7|19686.7|19731.1|19641.1|40
1655692270000|2022-06-20 02:31:10|19776.5|19686.5|19792.9|19702.9|19793.4|19703.4|19776.5|19686.5|37
1655692280000|2022-06-20 02:31:20|19794.7|19704.7|19792.8|19702.8|19805.7|19715.7|19788.3|19698.3|37
1655692290000|2022-06-20 02:31:30|19794.4|19704.4|19818.6|19728.6|19819.1|19729.1|19793.4|19703.4|40
1655692300000|2022-06-20 02:31:40|19815|19725|19798.8|19708.8|19818.4|19728.4|19796.2|19706.2|39
1655692310000|2022-06-20 02:31:50|19791.5|19701.5|19799.2|19709.2|19802|19712|19790.2|19700.2|38
1655692320000|2022-06-20 02:32:00|19798.1|19708.1|19805.6|19715.6|19805.6|19715.6|19790.6|19700.6|36
1655692330000|2022-06-20 02:32:10|19807.1|19717.1|19829.7|19739.7|19829.7|19739.7|19805.3|19715.3|35
1655692340000|2022-06-20 02:32:20|19829.9|19739.9|19812.9|19722.9|19831.6|19741.6|19806.7|19716.7|37
1655692350000|2022-06-20 02:32:30|19813.1|19723.1|19813.4|19723.4|19820.1|19730.1|19808.1|19718.1|39
1655692360000|2022-06-20 02:32:40|19813.9|19723.9|19814|19724|19815.7|19725.7|19811.7|19721.7|38
1655692370000|2022-06-20 02:32:50|19806.8|19716.8|19802.5|19712.5|19807.7|19717.7|19799.6|19709.6|35
1655692380000|2022-06-20 02:33:00|19803.8|19713.8|19791.2|19701.2|19805.3|19715.3|19790.5|19700.5|37
1655692390000|2022-06-20 02:33:10|19791.1|19701.1|19766|19676|19791.6|19701.6|19766|19676|38
1655692400000|2022-06-20 02:33:20|19765.4|19675.4|19769.8|19679.8|19773.4|19683.4|19758.6|19668.6|37
1655692410000|2022-06-20 02:33:30|19769.5|19679.5|19777.4|19687.4|19784.8|19694.8|19769.2|19679.2|36
1655692420000|2022-06-20 02:33:40|19777|19687|19805.8|19715.8|19807.5|19717.5|19775.9|19685.9|35
1655692430000|2022-06-20 02:33:50|19806.1|19716.1|19812.4|19722.4|19814|19724|19806.1|19716.1|38
1655692440000|2022-06-20 02:34:00|19812|19722|19813.6|19723.6|19818.8|19728.8|19811.1|19721.1|37
1655692450000|2022-06-20 02:34:10|19813|19723|19790.3|19700.3|19814.9|19724.9|19790.3|19700.3|38
1655692460000|2022-06-20 02:34:20|19790.9|19700.9|19796|19706|19796|19706|19778.9|19688.9|38
1655692470000|2022-06-20 02:34:30|19794|19704|19796.8|19706.8|19799.9|19709.9|19786.1|19696.1|40
1655692480000|2022-06-20 02:34:40|19797|19707|19797.2|19707.2|19802.2|19712.2|19792.5|19702.5|35
1655692490000|2022-06-20 02:34:50|19797.4|19707.4|19808.5|19718.5|19814.4|19724.4|19795|19705|28
1655692500000|2022-06-20 02:35:00|19807.6|19717.6|19805.7|19715.7|19807.6|19717.6|19795.4|19705.4|38
1655692510000|2022-06-20 02:35:10|19806.7|19716.7|19803.9|19713.9|19815.5|19725.5|19803.7|19713.7|33
1655692520000|2022-06-20 02:35:20|19806.8|19716.8|19796.3|19706.3|19807.2|19717.2|19793|19703|37
1655692530000|2022-06-20 02:35:30|19798.3|19708.3|19786.2|19696.2|19799.8|19709.8|19784.9|19694.9|30
1655692540000|2022-06-20 02:35:40|19785.5|19695.5|19799|19709|19799.3|19709.3|19782.6|19692.6|36
1655692550000|2022-06-20 02:35:50|19799.6|19709.6|19812.1|19722.1|19814.5|19724.5|19799.6|19709.6|35
1655692560000|2022-06-20 02:36:00|19813.4|19723.4|19823.3|19733.3|19823.9|19733.9|19805.5|19715.5|37
1655692570000|2022-06-20 02:36:10|19823.2|19733.2|19822.2|19732.2|19824.6|19734.6|19816.4|19726.4|35
1655692580000|2022-06-20 02:36:20|19824.2|19734.2|19796.7|19706.7|19824.2|19734.2|19795.9|19705.9|40
1655692590000|2022-06-20 02:36:30|19796.8|19706.8|19785.7|19695.7|19798.1|19708.1|19784.1|19694.1|36
1655692600000|2022-06-20 02:36:40|19784.9|19694.9|19790.9|19700.9|19797.9|19707.9|19784.9|19694.9|35
1655692610000|2022-06-20 02:36:50|19790.3|19700.3|19796.5|19706.5|19797.6|19707.6|19790.1|19700.1|34
1655692620000|2022-06-20 02:37:00|19799.8|19709.8|19791.4|19701.4|19804|19714|19788.1|19698.1|37
1655692630000|2022-06-20 02:37:10|19785.5|19695.5|19775.8|19685.8|19785.5|19695.5|19766.7|19676.7|37
1655692640000|2022-06-20 02:37:20|19774.9|19684.9|19777.8|19687.8|19787.1|19697.1|19774.9|19684.9|33
1655692650000|2022-06-20 02:37:30|19778.3|19688.3|19782.4|19692.4|19786.1|19696.1|19773.2|19683.2|35
1655692660000|2022-06-20 02:37:40|19781.9|19691.9|19779.6|19689.6|19784.1|19694.1|19773.5|19683.5|33
1655692670000|2022-06-20 02:37:50|19779.9|19689.9|19799.2|19709.2|19799.2|19709.2|19779.9|19689.9|31
1655692680000|2022-06-20 02:38:00|19800.4|19710.4|19817.2|19727.2|19817.2|19727.2|19800.4|19710.4|36
1655692690000|2022-06-20 02:38:10|19817.6|19727.6|19822.8|19732.8|19825.8|19735.8|19815.4|19725.4|39
1655692700000|2022-06-20 02:38:20|19823.1|19733.1|19834.6|19744.6|19837.3|19747.3|19823.1|19733.1|40
1655692710000|2022-06-20 02:38:30|19835.2|19745.2|19815.5|19725.5|19836.3|19746.3|19813|19723|40
1655692720000|2022-06-20 02:38:40|19813.8|19723.8|19794.7|19704.7|19813.8|19723.8|19793.5|19703.5|39
1655692730000|2022-06-20 02:38:50|19795.7|19705.7|19816.3|19726.3|19817.1|19727.1|19793.8|19703.8|39
1655692740000|2022-06-20 02:39:00|19816.6|19726.6|19808.1|19718.1|19816.6|19726.6|19791.6|19701.6|40
1655692750000|2022-06-20 02:39:10|19810|19720|19827|19737|19827|19737|19809.5|19719.5|35
1655692760000|2022-06-20 02:39:20|19830.6|19740.6|19825.1|19735.1|19835.1|19745.1|19823.2|19733.2|37
1655692770000|2022-06-20 02:39:30|19825.8|19735.8|19832.1|19742.1|19838|19748|19825.1|19735.1|40
1655692780000|2022-06-20 02:39:40|19832.5|19742.5|19820.4|19730.4|19832.5|19742.5|19819.7|19729.7|37
1655692790000|2022-06-20 02:39:50|19820.5|19730.5|19841.8|19751.8|19841.9|19751.9|19820.5|19730.5|36
1655692800000|2022-06-20 02:40:00|19839.8|19749.8|19847.9|19757.9|19847.9|19757.9|19833.5|19743.5|37
1655692810000|2022-06-20 02:40:10|19847.8|19757.8|19856.6|19766.6|19861.7|19771.7|19847.8|19757.8|39
1655692820000|2022-06-20 02:40:20|19857|19767|19857.6|19767.6|19862.2|19772.2|19856|19766|37
1655692830000|2022-06-20 02:40:30|19857.4|19767.4|19853.5|19763.5|19857.4|19767.4|19850.6|19760.6|39
1655692840000|2022-06-20 02:40:40|19854.1|19764.1|19852.5|19762.5|19854.4|19764.4|19850.5|19760.5|26
1655692850000|2022-06-20 02:40:50|19852.8|19762.8|19855.5|19765.5|19858.1|19768.1|19852.3|19762.3|27
1655692860000|2022-06-20 02:41:00|19857.8|19767.8|19856|19766|19860.9|19770.9|19854.2|19764.2|32
1655692870000|2022-06-20 02:41:10|19856.8|19766.8|19856.1|19766.1|19862.3|19772.3|19850.9|19760.9|38
1655692880000|2022-06-20 02:41:20|19858.2|19768.2|19860.6|19770.6|19861.9|19771.9|19856.6|19766.6|36
1655692890000|2022-06-20 02:41:30|19861.7|19771.7|19858.7|19768.7|19863.8|19773.8|19856.2|19766.2|36
1655692900000|2022-06-20 02:41:40|19859.2|19769.2|19858.1|19768.1|19859.2|19769.2|19852.3|19762.3|33
1655692910000|2022-06-20 02:41:50|19857.2|19767.2|19861.9|19771.9|19864.1|19774.1|19855.2|19765.2|32
1655692920000|2022-06-20 02:42:00|19860.3|19770.3|19862.6|19772.6|19867.7|19777.7|19857.5|19767.5|31
1655692930000|2022-06-20 02:42:10|19862.3|19772.3|19852.8|19762.8|19862.3|19772.3|19851.3|19761.3|39
1655692940000|2022-06-20 02:42:20|19852.2|19762.2|19858.5|19768.5|19858.5|19768.5|19849.3|19759.3|32
1655692950000|2022-06-20 02:42:30|19858.6|19768.6|19878.1|19788.1|19878.2|19788.2|19858.6|19768.6|37
1655692960000|2022-06-20 02:42:40|19878.4|19788.4|19886.1|19796.1|19886.1|19796.1|19877.4|19787.4|37
1655692970000|2022-06-20 02:42:50|19886|19796|19876.2|19786.2|19889.6|19799.6|19874|19784|35
1655692980000|2022-06-20 02:43:00|19876.4|19786.4|19864.2|19774.2|19878|19788|19862.1|19772.1|37
1655692990000|2022-06-20 02:43:10|19863.1|19773.1|19869.2|19779.2|19870.2|19780.2|19859.5|19769.5|37
1655693000000|2022-06-20 02:43:20|19870.6|19780.6|19866.2|19776.2|19872.4|19782.4|19861.8|19771.8|37
1655693010000|2022-06-20 02:43:30|19866.1|19776.1|19868.4|19778.4|19870.1|19780.1|19860.9|19770.9|38
1655693020000|2022-06-20 02:43:40|19868|19778|19876.8|19786.8|19879|19789|19867.3|19777.3|37
1655693030000|2022-06-20 02:43:50|19874.8|19784.8|19885.5|19795.5|19885.7|19795.7|19866|19776|38
1655693040000|2022-06-20 02:44:00|19885.7|19795.7|19891.8|19801.8|19891.8|19801.8|19884.9|19794.9|33
1655693050000|2022-06-20 02:44:10|19892.2|19802.2|19909.7|19819.7|19916.1|19826.1|19892.2|19802.2|37
1655693060000|2022-06-20 02:44:20|19909.4|19819.4|19904.2|19814.2|19913.9|19823.9|19898.5|19808.5|39
1655693070000|2022-06-20 02:44:30|19902.8|19812.8|19888|19798|19903|19813|19887.6|19797.6|34
1655693080000|2022-06-20 02:44:40|19889.1|19799.1|19899.1|19809.1|19907.3|19817.3|19887.3|19797.3|37
1655693090000|2022-06-20 02:44:50|19900.5|19810.5|19907.2|19817.2|19908.9|19818.9|19897.8|19807.8|36
1655693100000|2022-06-20 02:45:00|19907.8|19817.8|19903.5|19813.5|19916.2|19826.2|19898.8|19808.8|38
1655693110000|2022-06-20 02:45:10|19905.5|19815.5|19911.6|19821.6|19911.6|19821.6|19900.2|19810.2|35
1655693120000|2022-06-20 02:45:20|19911.3|19821.3|19913.3|19823.3|19916.5|19826.5|19910.8|19820.8|31
1655693130000|2022-06-20 02:45:30|19913.4|19823.4|19908.2|19818.2|19916.3|19826.3|19907.4|19817.4|37
1655693140000|2022-06-20 02:45:40|19906.1|19816.1|19892.6|19802.6|19906.1|19816.1|19890.7|19800.7|36
1655693150000|2022-06-20 02:45:50|19893.2|19803.2|19893.5|19803.5|19896|19806|19890.9|19800.9|37
1655693160000|2022-06-20 02:46:00|19893.7|19803.7|19891.4|19801.4|19894.9|19804.9|19882.1|19792.1|38
1655693170000|2022-06-20 02:46:10|19891.5|19801.5|19901.3|19811.3|19904.8|19814.8|19890.2|19800.2|33
1655693180000|2022-06-20 02:46:20|19904.1|19814.1|19906.7|19816.7|19909.7|19819.7|19904.1|19814.1|32
1655693190000|2022-06-20 02:46:30|19906.1|19816.1|19905.3|19815.3|19907.2|19817.2|19902.5|19812.5|31
1655693200000|2022-06-20 02:46:40|19905|19815|19901.8|19811.8|19906.2|19816.2|19896|19806|35
1655693210000|2022-06-20 02:46:50|19902.2|19812.2|19916.5|19826.5|19916.5|19826.5|19902.2|19812.2|34
1655693220000|2022-06-20 02:47:00|19917.4|19827.4|19918.5|19828.5|19918.5|19828.5|19911.1|19821.1|31
1655693230000|2022-06-20 02:47:10|19914.7|19824.7|19924.1|19834.1|19924.7|19834.7|19913.1|19823.1|37
1655693240000|2022-06-20 02:47:20|19923|19833|19949.6|19859.6|19951|19861|19922.6|19832.6|37
1655693250000|2022-06-20 02:47:30|19950.2|19860.2|19960.4|19870.4|19968.2|19878.2|19948.2|19858.2|39
1655693260000|2022-06-20 02:47:40|19960.5|19870.5|19977.2|19887.2|19978.6|19888.6|19960.5|19870.5|37
1655693270000|2022-06-20 02:47:50|19979|19889|19970.9|19880.9|19981.3|19891.3|19970.9|19880.9|36
1655693280000|2022-06-20 02:48:00|19972.8|19882.8|19952.4|19862.4|19972.8|19882.8|19949.7|19859.7|39
1655693290000|2022-06-20 02:48:10|19949|19859|19953.2|19863.2|19953.4|19863.4|19943.9|19853.9|34
1655693300000|2022-06-20 02:48:20|19958.1|19868.1|19950|19860|19960.2|19870.2|19950|19860|38
1655693310000|2022-06-20 02:48:30|19947.5|19857.5|19946.2|19856.2|19949.6|19859.6|19944.7|19854.7|35
1655693320000|2022-06-20 02:48:40|19945.5|19855.5|19939.9|19849.9|19945.5|19855.5|19939.8|19849.8|34
1655693330000|2022-06-20 02:48:50|19939.3|19849.3|19937.7|19847.7|19939.7|19849.7|19937.4|19847.4|29
1655693340000|2022-06-20 02:49:00|19937.8|19847.8|19941.3|19851.3|19952|19862|19937.8|19847.8|34
1655693350000|2022-06-20 02:49:10|19941.7|19851.7|19943.1|19853.1|19943.2|19853.2|19940|19850|22
1655693360000|2022-06-20 02:49:20|19942.6|19852.6|19942|19852|19943.2|19853.2|19941.8|19851.8|19
1655693370000|2022-06-20 02:49:30|19942.1|19852.1|19943|19853|19943|19853|19938.5|19848.5|26
1655693380000|2022-06-20 02:49:40|19943.2|19853.2|19946.3|19856.3|19951.5|19861.5|19943.2|19853.2|34
1655693390000|2022-06-20 02:49:50|19946.4|19856.4|19949.4|19859.4|19951.5|19861.5|19943.5|19853.5|27
1655693400000|2022-06-20 02:50:00|19949.3|19859.3|19934.9|19844.9|19949.6|19859.6|19932|19842|34
1655693410000|2022-06-20 02:50:10|19935.3|19845.3|19930.8|19840.8|19936.1|19846.1|19927.8|19837.8|36
1655693420000|2022-06-20 02:50:20|19931.6|19841.6|19920.9|19830.9|19931.7|19841.7|19919.4|19829.4|37
1655693430000|2022-06-20 02:50:30|19922.2|19832.2|19922|19832|19929.6|19839.6|19919.5|19829.5|28
1655693440000|2022-06-20 02:50:40|19922.7|19832.7|19932.9|19842.9|19937.2|19847.2|19922.7|19832.7|34
1655693450000|2022-06-20 02:50:50|19930|19840|19941.7|19851.7|19941.7|19851.7|19930|19840|32
1655693460000|2022-06-20 02:51:00|19949.2|19859.2|19935.6|19845.6|19954.8|19864.8|19933.2|19843.2|30
1655693470000|2022-06-20 02:51:10|19935.8|19845.8|19920.3|19830.3|19935.8|19845.8|19920.3|19830.3|38
1655693480000|2022-06-20 02:51:20|19920.8|19830.8|19928.7|19838.7|19930|19840|19918|19828|38
1655693490000|2022-06-20 02:51:30|19929.3|19839.3|19920|19830|19929.3|19839.3|19919.9|19829.9|36
1655693500000|2022-06-20 02:51:40|19919.9|19829.9|19924|19834|19925.3|19835.3|19918.8|19828.8|34
1655693510000|2022-06-20 02:51:50|19923.9|19833.9|19934.5|19844.5|19934.5|19844.5|19921.7|19831.7|34
1655693520000|2022-06-20 02:52:00|19934.9|19844.9|19938.2|19848.2|19938.6|19848.6|19934.6|19844.6|27
1655693530000|2022-06-20 02:52:10|19937.6|19847.6|19937.8|19847.8|19939.2|19849.2|19935.7|19845.7|34
1655693540000|2022-06-20 02:52:20|19938.1|19848.1|19923.6|19833.6|19938.1|19848.1|19920.9|19830.9|36
1655693550000|2022-06-20 02:52:30|19923.7|19833.7|19917.5|19827.5|19924.3|19834.3|19913.6|19823.6|37
1655693560000|2022-06-20 02:52:40|19912.5|19822.5|19910.3|19820.3|19912.8|19822.8|19909.6|19819.6|37
1655693570000|2022-06-20 02:52:50|19910.7|19820.7|19909.4|19819.4|19916.7|19826.7|19908.3|19818.3|34
1655693580000|2022-06-20 02:53:00|19909.7|19819.7|19921.5|19831.5|19921.5|19831.5|19908.4|19818.4|32
1655693590000|2022-06-20 02:53:10|19922.6|19832.6|19938|19848|19938.1|19848.1|19922.1|19832.1|36
1655693600000|2022-06-20 02:53:20|19937.4|19847.4|19962.5|19872.5|19962.5|19872.5|19936.9|19846.9|37
1655693610000|2022-06-20 02:53:30|19964.5|19874.5|19956.4|19866.4|19964.5|19874.5|19956.4|19866.4|39
1655693620000|2022-06-20 02:53:40|19956.1|19866.1|19957|19867|19958.5|19868.5|19947.1|19857.1|32
1655693630000|2022-06-20 02:53:50|19955.4|19865.4|19946.2|19856.2|19955.4|19865.4|19946.1|19856.1|34
1655693640000|2022-06-20 02:54:00|19946.9|19856.9|19941.7|19851.7|19946.9|19856.9|19941.7|19851.7|34
1655693650000|2022-06-20 02:54:10|19941.6|19851.6|19943.7|19853.7|19943.7|19853.7|19932.7|19842.7|33
1655693660000|2022-06-20 02:54:20|19943.5|19853.5|19939.3|19849.3|19943.5|19853.5|19936.9|19846.9|36
1655693670000|2022-06-20 02:54:30|19940.1|19850.1|19927.9|19837.9|19943.6|19853.6|19927.9|19837.9|38
1655693680000|2022-06-20 02:54:40|19925.2|19835.2|19937|19847|19937.3|19847.3|19925.2|19835.2|33
1655693690000|2022-06-20 02:54:50|19937.6|19847.6|19946.9|19856.9|19947.7|19857.7|19931|19841|36
1655693700000|2022-06-20 02:55:00|19946.3|19856.3|19942.9|19852.9|19948|19858|19942.1|19852.1|32
1655693710000|2022-06-20 02:55:10|19944.7|19854.7|19934.6|19844.6|19945.8|19855.8|19931.4|19841.4|31
1655693720000|2022-06-20 02:55:20|19926.9|19836.9|19921.9|19831.9|19926.9|19836.9|19921.3|19831.3|36
1655693730000|2022-06-20 02:55:30|19921.6|19831.6|19928.6|19838.6|19929.8|19839.8|19921.3|19831.3|34
1655693740000|2022-06-20 02:55:40|19928|19838|19928.1|19838.1|19931.3|19841.3|19922.9|19832.9|36
1655693750000|2022-06-20 02:55:50|19922.5|19832.5|19928.7|19838.7|19931.2|19841.2|19922.5|19832.5|32
1655693760000|2022-06-20 02:56:00|19930.3|19840.3|19918.3|19828.3|19930.3|19840.3|19915.2|19825.2|36
1655693770000|2022-06-20 02:56:10|19920.6|19830.6|19923.7|19833.7|19929.6|19839.6|19919.7|19829.7|34
1655693780000|2022-06-20 02:56:20|19923|19833|19924.3|19834.3|19925.4|19835.4|19919.6|19829.6|36
1655693790000|2022-06-20 02:56:30|19923.2|19833.2|19916.9|19826.9|19923.2|19833.2|19912.3|19822.3|37
1655693800000|2022-06-20 02:56:40|19917.7|19827.7|19925.8|19835.8|19927.8|19837.8|19914.3|19824.3|37
1655693810000|2022-06-20 02:56:50|19926|19836|19927.5|19837.5|19927.7|19837.7|19922|19832|37
1655693820000|2022-06-20 02:57:00|19924.4|19834.4|19929.5|19839.5|19929.5|19839.5|19921.7|19831.7|37
1655693830000|2022-06-20 02:57:10|19932.1|19842.1|19930.4|19840.4|19932.4|19842.4|19920.6|19830.6|36
1655693840000|2022-06-20 02:57:20|19930.9|19840.9|19945.4|19855.4|19946.7|19856.7|19930.6|19840.6|36
1655693850000|2022-06-20 02:57:30|19945.7|19855.7|19962.9|19872.9|19968.9|19878.9|19945.7|19855.7|38
1655693860000|2022-06-20 02:57:40|19960.4|19870.4|19959.2|19869.2|19961.6|19871.6|19956|19866|35
1655693870000|2022-06-20 02:57:50|19958.1|19868.1|19949.7|19859.7|19958.2|19868.2|19948.4|19858.4|33
1655693880000|2022-06-20 02:58:00|19950|19860|19950.2|19860.2|19961.5|19871.5|19949.4|19859.4|34
1655693890000|2022-06-20 02:58:10|19950.1|19860.1|19946.2|19856.2|19951.1|19861.1|19945.4|19855.4|36
1655693900000|2022-06-20 02:58:20|19945.8|19855.8|19953.3|19863.3|19955.5|19865.5|19944.7|19854.7|31
1655693910000|2022-06-20 02:58:30|19953.6|19863.6|19954.8|19864.8|19957.2|19867.2|19951.9|19861.9|26
1655693920000|2022-06-20 02:58:40|19955.5|19865.5|19947.7|19857.7|19956.2|19866.2|19947|19857|31
1655693930000|2022-06-20 02:58:50|19946.9|19856.9|19942.5|19852.5|19949.6|19859.6|19940.3|19850.3|35
1655693940000|2022-06-20 02:59:00|19941.2|19851.2|19957.9|19867.9|19958.3|19868.3|19940.3|19850.3|33
1655693950000|2022-06-20 02:59:10|19956.8|19866.8|19958.4|19868.4|19962.8|19872.8|19956.3|19866.3|28
1655693960000|2022-06-20 02:59:20|19959.1|19869.1|19961|19871|19962|19872|19958.1|19868.1|29
1655693970000|2022-06-20 02:59:30|19960.9|19870.9|19953|19863|19961|19871|19952|19862|32
1655693980000|2022-06-20 02:59:40|19952.9|19862.9|19958.4|19868.4|19958.7|19868.7|19951|19861|33
1655693990000|2022-06-20 02:59:50|19959.5|19869.5|19966|19876|19970.5|19880.5|19959.2|19869.2|33
1655694000000|2022-06-20 03:00:00|19966.8|19876.8|19976.3|19886.3|19981.8|19891.8|19963.7|19873.7|38
1655694010000|2022-06-20 03:00:10|19974.8|19884.8|19970|19880|19977.3|19887.3|19963.3|19873.3|38
1655694020000|2022-06-20 03:00:20|19966.4|19876.4|19959.3|19869.3|19966.7|19876.7|19953.9|19863.9|39
1655694030000|2022-06-20 03:00:30|19957.7|19867.7|19972.4|19882.4|19973.1|19883.1|19954.6|19864.6|38
1655694040000|2022-06-20 03:00:40|19972.7|19882.7|20000.5|19910.5|20001.6|19911.6|19971.3|19881.3|39
1655694050000|2022-06-20 03:00:50|20001.4|19911.4|19977.6|19887.6|20001.4|19911.4|19977.6|19887.6|37
1655694060000|2022-06-20 03:01:00|19977.9|19887.9|19963.9|19873.9|19987.7|19897.7|19963.9|19873.9|40
1655694070000|2022-06-20 03:01:10|19963.5|19873.5|19951.7|19861.7|19964|19874|19947.1|19857.1|38
1655694080000|2022-06-20 03:01:20|19959.4|19869.4|19944.2|19854.2|19959.4|19869.4|19943.2|19853.2|38
1655694090000|2022-06-20 03:01:30|19944.4|19854.4|19941.9|19851.9|19948.6|19858.6|19941.4|19851.4|35
1655694100000|2022-06-20 03:01:40|19941.8|19851.8|19937.1|19847.1|19943|19853|19937.1|19847.1|34
1655694110000|2022-06-20 03:01:50|19937.5|19847.5|19937.9|19847.9|19942.3|19852.3|19929.6|19839.6|38
1655694120000|2022-06-20 03:02:00|19936.9|19846.9|19929.6|19839.6|19941.1|19851.1|19927.8|19837.8|37
1655694130000|2022-06-20 03:02:10|19929.5|19839.5|19931|19841|19939.4|19849.4|19926.8|19836.8|37
1655694140000|2022-06-20 03:02:20|19931.1|19841.1|19932.3|19842.3|19937.8|19847.8|19929.1|19839.1|40
1655694150000|2022-06-20 03:02:30|19930.6|19840.6|19940.1|19850.1|19940.1|19850.1|19929.7|19839.7|37
1655694160000|2022-06-20 03:02:40|19940.3|19850.3|19942.5|19852.5|19945.5|19855.5|19939.1|19849.1|35
1655694170000|2022-06-20 03:02:50|19941.8|19851.8|19944.9|19854.9|19944.9|19854.9|19939.8|19849.8|31
1655694180000|2022-06-20 03:03:00|19943.2|19853.2|19947|19857|19953.7|19863.7|19943.2|19853.2|35
1655694190000|2022-06-20 03:03:10|19946|19856|19933.9|19843.9|19946.6|19856.6|19933.4|19843.4|38
1655694200000|2022-06-20 03:03:20|19936.1|19846.1|19938.3|19848.3|19939.3|19849.3|19932.8|19842.8|34
1655694210000|2022-06-20 03:03:30|19938.7|19848.7|19935.8|19845.8|19940.4|19850.4|19934.8|19844.8|26
1655694220000|2022-06-20 03:03:40|19936.3|19846.3|19929.2|19839.2|19942.6|19852.6|19928.8|19838.8|37
1655694230000|2022-06-20 03:03:50|19930|19840|19925.3|19835.3|19932.4|19842.4|19924.4|19834.4|31
1655694240000|2022-06-20 03:04:00|19926.5|19836.5|19916.2|19826.2|19926.5|19836.5|19914.9|19824.9|31
1655694250000|2022-06-20 03:04:10|19915.8|19825.8|19909.8|19819.8|19918.2|19828.2|19907.4|19817.4|34
1655694260000|2022-06-20 03:04:20|19910.1|19820.1|19917.4|19827.4|19918.6|19828.6|19909.4|19819.4|37
1655694270000|2022-06-20 03:04:30|19914.9|19824.9|19903|19813|19915.9|19825.9|19901.9|19811.9|38
1655694280000|2022-06-20 03:04:40|19903.4|19813.4|19892|19802|19904.1|19814.1|19892|19802|38
1655694290000|2022-06-20 03:04:50|19891.2|19801.2|19894.3|19804.3|19906.6|19816.6|19889.1|19799.1|39
1655694300000|2022-06-20 03:05:00|19895.5|19805.5|19890.7|19800.7|19897.5|19807.5|19881.3|19791.3|35
1655694310000|2022-06-20 03:05:10|19891.8|19801.8|19897.7|19807.7|19902.6|19812.6|19889|19799|35
1655694320000|2022-06-20 03:05:20|19897.8|19807.8|19926|19836|19927.3|19837.3|19897.7|19807.7|36
1655694330000|2022-06-20 03:05:30|19926.1|19836.1|19921.1|19831.1|19927.6|19837.6|19920.8|19830.8|37
1655694340000|2022-06-20 03:05:40|19921.2|19831.2|19928.7|19838.7|19928.7|19838.7|19921.2|19831.2|32
1655694350000|2022-06-20 03:05:50|19930.1|19840.1|19945.9|19855.9|19945.9|19855.9|19930.1|19840.1|36
1655694360000|2022-06-20 03:06:00|19943.5|19853.5|19954.3|19864.3|19954.3|19864.3|19943.5|19853.5|30
1655694370000|2022-06-20 03:06:10|19954|19864|19948.5|19858.5|19954|19864|19944.4|19854.4|36
1655694380000|2022-06-20 03:06:20|19944.7|19854.7|19932.8|19842.8|19946.2|19856.2|19932.8|19842.8|38
1655694390000|2022-06-20 03:06:30|19933|19843|19955.3|19865.3|19955.3|19865.3|19933|19843|38
1655694400000|2022-06-20 03:06:40|19957.6|19867.6|19962.8|19872.8|19970.9|19880.9|19956.1|19866.1|37
1655694410000|2022-06-20 03:06:50|19962.6|19872.6|19988.3|19898.3|19992.5|19902.5|19958.7|19868.7|34
1655694420000|2022-06-20 03:07:00|19987.1|19897.1|19999.5|19909.5|19999.5|19909.5|19986.6|19896.6|39
1655694430000|2022-06-20 03:07:10|19999.8|19909.8|20058.8|19968.8|20059.9|19969.9|19999|19909|40
1655694440000|2022-06-20 03:07:20|20058.3|19968.3|20036.6|19946.6|20060|19970|20036.6|19946.6|38
1655694450000|2022-06-20 03:07:30|20038.5|19948.5|20052.3|19962.3|20061|19971|20037.5|19947.5|39
1655694460000|2022-06-20 03:07:40|20053|19963|20060.4|19970.4|20060.4|19970.4|20044.4|19954.4|39
1655694470000|2022-06-20 03:07:50|20061.6|19971.6|20052.5|19962.5|20062.9|19972.9|20050.8|19960.8|37
1655694480000|2022-06-20 03:08:00|20050.4|19960.4|20036.6|19946.6|20050.4|19960.4|20032.9|19942.9|35
1655694490000|2022-06-20 03:08:10|20037.3|19947.3|20020.9|19930.9|20037.3|19947.3|20019.4|19929.4|39
1655694500000|2022-06-20 03:08:20|20021.1|19931.1|20017.2|19927.2|20040|19950|20017|19927|38
1655694510000|2022-06-20 03:08:30|20014.6|19924.6|20009|19919|20014.6|19924.6|20005.7|19915.7|38
1655694520000|2022-06-20 03:08:40|20009.8|19919.8|20003.8|19913.8|20013.9|19923.9|20003.7|19913.7|35
1655694530000|2022-06-20 03:08:50|20003.5|19913.5|20000.5|19910.5|20003.5|19913.5|19998.1|19908.1|33
1655694540000|2022-06-20 03:09:00|20000.6|19910.6|19995.7|19905.7|20005.8|19915.8|19992.9|19902.9|33
1655694550000|2022-06-20 03:09:10|19996.5|19906.5|20004.4|19914.4|20008.5|19918.5|19996.1|19906.1|36
1655694560000|2022-06-20 03:09:20|20004.6|19914.6|19997|19907|20005.4|19915.4|19994.6|19904.6|34
1655694570000|2022-06-20 03:09:30|19996.9|19906.9|20001.9|19911.9|20004.8|19914.8|19996.9|19906.9|34
1655694580000|2022-06-20 03:09:40|20001.8|19911.8|19994.1|19904.1|20003.1|19913.1|19992.7|19902.7|34
1655694590000|2022-06-20 03:09:50|19993.9|19903.9|20006.6|19916.6|20006.6|19916.6|19993.4|19903.4|38
1655694600000|2022-06-20 03:10:00|20005.9|19915.9|20017.6|19927.6|20017.9|19927.9|20001.4|19911.4|34
1655694610000|2022-06-20 03:10:10|20017|19927|20015.8|19925.8|20020.5|19930.5|20012.8|19922.8|39
1655694620000|2022-06-20 03:10:20|20016|19926|20012|19922|20018|19928|20009.9|19919.9|32
1655694630000|2022-06-20 03:10:30|20008.9|19918.9|20002.2|19912.2|20010.8|19920.8|19994.5|19904.5|35
1655694640000|2022-06-20 03:10:40|20002.8|19912.8|19997.2|19907.2|20003.9|19913.9|19994.3|19904.3|36
1655694650000|2022-06-20 03:10:50|19996.9|19906.9|19995|19905|19998.5|19908.5|19993.4|19903.4|30
1655694660000|2022-06-20 03:11:00|19993.9|19903.9|19993.3|19903.3|19994.1|19904.1|19992.3|19902.3|30
1655694670000|2022-06-20 03:11:10|19993.5|19903.5|19992.9|19902.9|20002.5|19912.5|19990.4|19900.4|36
1655694680000|2022-06-20 03:11:20|19993.1|19903.1|19990.5|19900.5|19993.8|19903.8|19990.5|19900.5|30
1655694690000|2022-06-20 03:11:30|19990|19900|19994.1|19904.1|19994.6|19904.6|19989.4|19899.4|27
1655694700000|2022-06-20 03:11:40|19994.9|19904.9|19992.3|19902.3|19999.7|19909.7|19989.5|19899.5|33
1655694710000|2022-06-20 03:11:50|19992.4|19902.4|19993.3|19903.3|19997.4|19907.4|19991.4|19901.4|34
1655694720000|2022-06-20 03:12:00|19994.5|19904.5|19991.4|19901.4|20000.6|19910.6|19990.5|19900.5|38
1655694730000|2022-06-20 03:12:10|19990.9|19900.9|19981.7|19891.7|19991.4|19901.4|19980.6|19890.6|30
1655694740000|2022-06-20 03:12:20|19981.8|19891.8|19986.3|19896.3|19989.2|19899.2|19981.8|19891.8|33
1655694750000|2022-06-20 03:12:30|19985.9|19895.9|19997.2|19907.2|19997.2|19907.2|19984.5|19894.5|34
1655694760000|2022-06-20 03:12:40|19997.9|19907.9|20002.3|19912.3|20002.9|19912.9|19994.9|19904.9|39
1655694770000|2022-06-20 03:12:50|20003.8|19913.8|19998.3|19908.3|20004.4|19914.4|19996.8|19906.8|34
1655694780000|2022-06-20 03:13:00|19999.5|19909.5|20001.9|19911.9|20003.7|19913.7|19996.6|19906.6|34
1655694790000|2022-06-20 03:13:10|20003.5|19913.5|20008.8|19918.8|20011.1|19921.1|20003|19913|34
1655694800000|2022-06-20 03:13:20|20008.9|19918.9|20002.7|19912.7|20008.9|19918.9|20001.8|19911.8|32
1655694810000|2022-06-20 03:13:30|20002.4|19912.4|20000.3|19910.3|20003.7|19913.7|19999.2|19909.2|29
1655694820000|2022-06-20 03:13:40|20000.4|19910.4|19986.9|19896.9|20000.4|19910.4|19986.9|19896.9|30
1655694830000|2022-06-20 03:13:50|19987.8|19897.8|19992|19902|19992.3|19902.3|19986.8|19896.8|28
1655694840000|2022-06-20 03:14:00|19991.5|19901.5|19997|19907|20000.6|19910.6|19991.5|19901.5|37
1655694850000|2022-06-20 03:14:10|19994.8|19904.8|19987.9|19897.9|19998.2|19908.2|19987.9|19897.9|32
1655694860000|2022-06-20 03:14:20|19987.6|19897.6|19985.8|19895.8|19988.2|19898.2|19983.6|19893.6|25
1655694870000|2022-06-20 03:14:30|19983.5|19893.5|19976.7|19886.7|19983.8|19893.8|19976.5|19886.5|27
1655694880000|2022-06-20 03:14:40|19976.4|19886.4|19980|19890|19981.8|19891.8|19975.8|19885.8|31
1655694890000|2022-06-20 03:14:50|19981.4|19891.4|19984.7|19894.7|19986.3|19896.3|19980|19890|31
1655694900000|2022-06-20 03:15:00|19985|19895|19978.8|19888.8|19993.8|19903.8|19976.6|19886.6|39
1655694910000|2022-06-20 03:15:10|19978.9|19888.9|19969.9|19879.9|19978.9|19888.9|19969.1|19879.1|33
1655694920000|2022-06-20 03:15:20|19970.3|19880.3|19965|19875|19970.3|19880.3|19964.2|19874.2|35
1655694930000|2022-06-20 03:15:30|19965.5|19875.5|19965|19875|19966.1|19876.1|19963.5|19873.5|32
1655694940000|2022-06-20 03:15:40|19964.9|19874.9|19973.5|19883.5|19975.9|19885.9|19963.7|19873.7|31
1655694950000|2022-06-20 03:15:50|19974.4|19884.4|19964.3|19874.3|19976.4|19886.4|19963.4|19873.4|36
1655694960000|2022-06-20 03:16:00|19964.4|19874.4|19964.2|19874.2|19966|19876|19961.3|19871.3|30
1655694970000|2022-06-20 03:16:10|19963.7|19873.7|19955.9|19865.9|19964.4|19874.4|19955.9|19865.9|33
1655694980000|2022-06-20 03:16:20|19956.1|19866.1|19943|19853|19956.1|19866.1|19943|19853|35
1655694990000|2022-06-20 03:16:30|19942.9|19852.9|19949.7|19859.7|19951.5|19861.5|19940.5|19850.5|34
1655695000000|2022-06-20 03:16:40|19949.3|19859.3|19954.2|19864.2|19956.1|19866.1|19948.8|19858.8|33
1655695010000|2022-06-20 03:16:50|19955.7|19865.7|19959.7|19869.7|19961.5|19871.5|19954.5|19864.5|31
1655695020000|2022-06-20 03:17:00|19959.9|19869.9|19943.9|19853.9|19959.9|19869.9|19943.5|19853.5|36
1655695030000|2022-06-20 03:17:10|19943.5|19853.5|19929|19839|19944.9|19854.9|19928.4|19838.4|32
1655695040000|2022-06-20 03:17:20|19928.9|19838.9|19946.1|19856.1|19946.1|19856.1|19928.3|19838.3|30
1655695050000|2022-06-20 03:17:30|19945.5|19855.5|19952.6|19862.6|19955|19865|19945.5|19855.5|30
1655695060000|2022-06-20 03:17:40|19951.7|19861.7|19984.1|19894.1|19984.1|19894.1|19951.7|19861.7|33
1655695070000|2022-06-20 03:17:50|19984.2|19894.2|19991.2|19901.2|19995.4|19905.4|19984.1|19894.1|36
1655695080000|2022-06-20 03:18:00|19991.1|19901.1|19986.4|19896.4|19996.8|19906.8|19984.7|19894.7|38
1655695090000|2022-06-20 03:18:10|19986.2|19896.2|19982.9|19892.9|19986.2|19896.2|19980.6|19890.6|35
1655695100000|2022-06-20 03:18:20|19982.6|19892.6|19978.6|19888.6|19983.9|19893.9|19978.6|19888.6|31
1655695110000|2022-06-20 03:18:30|19978.3|19888.3|19984.4|19894.4|19987.7|19897.7|19978.3|19888.3|33
1655695120000|2022-06-20 03:18:40|19984.5|19894.5|19979.5|19889.5|19984.5|19894.5|19978.8|19888.8|28
1655695130000|2022-06-20 03:18:50|19980.8|19890.8|19991|19901|19991|19901|19978.7|19888.7|34
1655695140000|2022-06-20 03:19:00|19991.6|19901.6|19986.9|19896.9|19991.8|19901.8|19986.9|19896.9|34
1655695150000|2022-06-20 03:19:10|19986.6|19896.6|19987.9|19897.9|19991.3|19901.3|19985.5|19895.5|35
1655695160000|2022-06-20 03:19:20|19988.6|19898.6|19993.8|19903.8|19996.3|19906.3|19984.9|19894.9|33
1655695170000|2022-06-20 03:19:30|19994.2|19904.2|19994.9|19904.9|19996.6|19906.6|19994.2|19904.2|31
1655695180000|2022-06-20 03:19:40|19995.6|19905.6|19995|19905|19996.1|19906.1|19994.7|19904.7|29
1655695190000|2022-06-20 03:19:50|19995.8|19905.8|19990.8|19900.8|19996.3|19906.3|19990.8|19900.8|17
1655695200000|2022-06-20 03:20:00|19991.2|19901.2|19994.3|19904.3|19996.7|19906.7|19988.6|19898.6|29
1655695210000|2022-06-20 03:20:10|19995.3|19905.3|19992.4|19902.4|19995.5|19905.5|19984.2|19894.2|34
1655695220000|2022-06-20 03:20:20|19993.7|19903.7|19993.8|19903.8|19997.3|19907.3|19993.7|19903.7|25
1655695230000|2022-06-20 03:20:30|19989.3|19899.3|19985.5|19895.5|19999.6|19909.6|19985.5|19895.5|32
1655695240000|2022-06-20 03:20:40|19985.7|19895.7|19987|19897|19990.1|19900.1|19984.9|19894.9|32
1655695250000|2022-06-20 03:20:50|19987.2|19897.2|19993.6|19903.6|19996.1|19906.1|19987.2|19897.2|20
1655695260000|2022-06-20 03:21:00|19993.9|19903.9|19997.8|19907.8|19997.8|19907.8|19991.7|19901.7|28
1655695270000|2022-06-20 03:21:10|19998.8|19908.8|20005.5|19915.5|20010.2|19920.2|19998.8|19908.8|30
1655695280000|2022-06-20 03:21:20|20004.9|19914.9|20024.2|19934.2|20024.2|19934.2|20001.1|19911.1|35
1655695290000|2022-06-20 03:21:30|20028.2|19938.2|20036.8|19946.8|20048.7|19958.7|20028.2|19938.2|38
1655695300000|2022-06-20 03:21:40|20035.5|19945.5|20044.2|19954.2|20044.3|19954.3|20027.9|19937.9|38
1655695310000|2022-06-20 03:21:50|20044.3|19954.3|20058.5|19968.5|20058.5|19968.5|20043.3|19953.3|37
1655695320000|2022-06-20 03:22:00|20056.3|19966.3|20053.5|19963.5|20061.8|19971.8|20051.3|19961.3|36
1655695330000|2022-06-20 03:22:10|20056.2|19966.2|20037.7|19947.7|20056.2|19966.2|20037.7|19947.7|31
1655695340000|2022-06-20 03:22:20|20039.7|19949.7|20043.8|19953.8|20043.8|19953.8|20036.4|19946.4|36
1655695350000|2022-06-20 03:22:30|20044.2|19954.2|20041.1|19951.1|20044.2|19954.2|20040.3|19950.3|33
1655695360000|2022-06-20 03:22:40|20039.7|19949.7|20034|19944|20039.7|19949.7|20033.2|19943.2|22
1655695370000|2022-06-20 03:22:50|20034.3|19944.3|20036.5|19946.5|20038.9|19948.9|20034.3|19944.3|22
1655695380000|2022-06-20 03:23:00|20036.4|19946.4|20036.3|19946.3|20040.3|19950.3|20033.7|19943.7|27
1655695390000|2022-06-20 03:23:10|20038.6|19948.6|20036.5|19946.5|20040.8|19950.8|20030.2|19940.2|27
1655695400000|2022-06-20 03:23:20|20037.3|19947.3|20029|19939|20038.2|19948.2|20028|19938|30
1655695410000|2022-06-20 03:23:30|20027.6|19937.6|20022.8|19932.8|20027.6|19937.6|20020.2|19930.2|32
1655695420000|2022-06-20 03:23:40|20022.1|19932.1|20019.8|19929.8|20023.2|19933.2|20018.9|19928.9|21
1655695430000|2022-06-20 03:23:50|20020.6|19930.6|20018.9|19928.9|20022|19932|20018.9|19928.9|21
1655695440000|2022-06-20 03:24:00|20019.1|19929.1|20018.3|19928.3|20020.3|19930.3|20017.2|19927.2|21
1655695450000|2022-06-20 03:24:10|20017.5|19927.5|20018|19928|20020.3|19930.3|20017.5|19927.5|9
1655695460000|2022-06-20 03:24:20|20016.1|19926.1|20019.3|19929.3|20024.1|19934.1|20016.1|19926.1|30
1655695470000|2022-06-20 03:24:30|20019.2|19929.2|20019.7|19929.7|20019.7|19929.7|20014.1|19924.1|23
1655695480000|2022-06-20 03:24:40|20019.9|19929.9|20011.4|19921.4|20025|19935|20011|19921|31
1655695490000|2022-06-20 03:24:50|20011.3|19921.3|20014.4|19924.4|20015.9|19925.9|20009.6|19919.6|29
1655695500000|2022-06-20 03:25:00|20014.5|19924.5|20017.1|19927.1|20017.8|19927.8|20010.2|19920.2|26
1655695510000|2022-06-20 03:25:10|20017.7|19927.7|20008.8|19918.8|20017.7|19927.7|20008.8|19918.8|28
1655695520000|2022-06-20 03:25:20|20009.7|19919.7|20009.4|19919.4|20011.7|19921.7|20007.1|19917.1|19
1655695530000|2022-06-20 03:25:30|20010.4|19920.4|20003.5|19913.5|20010.4|19920.4|20002.4|19912.4|23
1655695540000|2022-06-20 03:25:40|20003.7|19913.7|20014.3|19924.3|20018.8|19928.8|20003.7|19913.7|32
1655695550000|2022-06-20 03:25:50|20014.5|19924.5|20019.5|19929.5|20020.5|19930.5|20014.5|19924.5|28
1655695560000|2022-06-20 03:26:00|20020.6|19930.6|20041.3|19951.3|20042.4|19952.4|20020.5|19930.5|39
1655695570000|2022-06-20 03:26:10|20042.6|19952.6|20062|19972|20062|19972|20042.3|19952.3|27
1655695580000|2022-06-20 03:26:20|20063|19973|20074.6|19984.6|20078.6|19988.6|20063|19973|39
1655695590000|2022-06-20 03:26:30|20075.4|19985.4|20096.9|20006.9|20105.6|20015.6|20074.8|19984.8|39
1655695600000|2022-06-20 03:26:40|20097.4|20007.4|20084.9|19994.9|20098.2|20008.2|20079.1|19989.1|37
1655695610000|2022-06-20 03:26:50|20084.8|19994.8|20079.4|19989.4|20095.5|20005.5|20078.8|19988.8|37
1655695620000|2022-06-20 03:27:00|20079.1|19989.1|20067.7|19977.7|20081.1|19991.1|20066.7|19976.7|33
1655695630000|2022-06-20 03:27:10|20067.4|19977.4|20058.9|19968.9|20071.9|19981.9|20056.4|19966.4|33
1655695640000|2022-06-20 03:27:20|20050.8|19960.8|20051.8|19961.8|20059.8|19969.8|20050.8|19960.8|31
1655695650000|2022-06-20 03:27:30|20054.5|19964.5|20047.7|19957.7|20061|19971|20047.7|19957.7|29
1655695660000|2022-06-20 03:27:40|20046.5|19956.5|20057.7|19967.7|20060.8|19970.8|20045.4|19955.4|33
1655695670000|2022-06-20 03:27:50|20057.8|19967.8|20048|19958|20057.8|19967.8|20047.9|19957.9|28
1655695680000|2022-06-20 03:28:00|20049.6|19959.6|20052.2|19962.2|20052.7|19962.7|20046.6|19956.6|21
1655695690000|2022-06-20 03:28:10|20051|19961|20070.2|19980.2|20070.2|19980.2|20050.6|19960.6|34
1655695700000|2022-06-20 03:28:20|20071.2|19981.2|20090.7|20000.7|20090.7|20000.7|20070.9|19980.9|34
1655695710000|2022-06-20 03:28:30|20089.9|19999.9|20085.9|19995.9|20089.9|19999.9|20077.5|19987.5|32
1655695720000|2022-06-20 03:28:40|20086.5|19996.5|20091.6|20001.6|20091.6|20001.6|20086.4|19996.4|25
1655695730000|2022-06-20 03:28:50|20091.3|20001.3|20086.5|19996.5|20091.3|20001.3|20085.4|19995.4|26
1655695740000|2022-06-20 03:29:00|20087.1|19997.1|20077|19987|20092.4|20002.4|20075.8|19985.8|37
1655695750000|2022-06-20 03:29:10|20078.3|19988.3|20084.6|19994.6|20088.2|19998.2|20078.3|19988.3|28
1655695760000|2022-06-20 03:29:20|20084.9|19994.9|20098.1|20008.1|20098.2|20008.2|20084.5|19994.5|33
1655695770000|2022-06-20 03:29:30|20098.2|20008.2|20098.6|20008.6|20099.2|20009.2|20095.4|20005.4|20
1655695780000|2022-06-20 03:29:40|20099.2|20009.2|20090.2|20000.2|20099.2|20009.2|20086|19996|34
1655695790000|2022-06-20 03:29:50|20090.7|20000.7|20089.9|19999.9|20091|20001|20085.1|19995.1|32
1655695800000|2022-06-20 03:30:00|20090.3|20000.3|20084|19994|20091.5|20001.5|20081.6|19991.6|36
1655695810000|2022-06-20 03:30:10|20084.1|19994.1|20079.7|19989.7|20085.5|19995.5|20079.4|19989.4|32
1655695820000|2022-06-20 03:30:20|20079.3|19989.3|20078.3|19988.3|20081.4|19991.4|20073.2|19983.2|32
1655695830000|2022-06-20 03:30:30|20077.9|19987.9|20071.7|19981.7|20078.5|19988.5|20071.6|19981.6|27
1655695840000|2022-06-20 03:30:40|20071.8|19981.8|20071.5|19981.5|20072.7|19982.7|20071.1|19981.1|23
1655695850000|2022-06-20 03:30:50|20071.1|19981.1|20077.3|19987.3|20078.9|19988.9|20071.1|19981.1|23
1655695860000|2022-06-20 03:31:00|20076.4|19986.4|20071.2|19981.2|20076.4|19986.4|20071|19981|33
1655695870000|2022-06-20 03:31:10|20072.1|19982.1|20063.7|19973.7|20072.6|19982.6|20063.7|19973.7|35
1655695880000|2022-06-20 03:31:20|20062.8|19972.8|20068|19978|20068|19978|20061.5|19971.5|25
1655695890000|2022-06-20 03:31:30|20067.7|19977.7|20058.7|19968.7|20068.4|19978.4|20057.9|19967.9|31
1655695900000|2022-06-20 03:31:40|20058.6|19968.6|20070.5|19980.5|20073.7|19983.7|20055.8|19965.8|31
1655695910000|2022-06-20 03:31:50|20069.2|19979.2|20065.2|19975.2|20069.2|19979.2|20060.7|19970.7|28
1655695920000|2022-06-20 03:32:00|20065.6|19975.6|20062.4|19972.4|20065.7|19975.7|20056.5|19966.5|28
1655695930000|2022-06-20 03:32:10|20062|19972|20066.1|19976.1|20072.9|19982.9|20061.4|19971.4|35
1655695940000|2022-06-20 03:32:20|20066.2|19976.2|20072.1|19982.1|20072.1|19982.1|20061|19971|26
1655695950000|2022-06-20 03:32:30|20071.8|19981.8|20069.4|19979.4|20073.7|19983.7|20069.4|19979.4|32
1655695960000|2022-06-20 03:32:40|20069.6|19979.6|20070.4|19980.4|20072.2|19982.2|20068.4|19978.4|34
1655695970000|2022-06-20 03:32:50|20070.6|19980.6|20073.7|19983.7|20074.1|19984.1|20068.4|19978.4|31
1655695980000|2022-06-20 03:33:00|20074.3|19984.3|20080.9|19990.9|20085.8|19995.8|20074.3|19984.3|36
1655695990000|2022-06-20 03:33:10|20081.7|19991.7|20077.8|19987.8|20085.6|19995.6|20077.6|19987.6|32
1655696000000|2022-06-20 03:33:20|20077.6|19987.6|20066|19976|20077.6|19987.6|20065.9|19975.9|24
1655696010000|2022-06-20 03:33:30|20065.7|19975.7|20065.8|19975.8|20071.2|19981.2|20065.5|19975.5|28
1655696020000|2022-06-20 03:33:40|20066.6|19976.6|20065.2|19975.2|20068.6|19978.6|20064.3|19974.3|23
1655696030000|2022-06-20 03:33:50|20065.1|19975.1|20068.4|19978.4|20068.4|19978.4|20060.7|19970.7|33
1655696040000|2022-06-20 03:34:00|20067.9|19977.9|20068|19978|20069.7|19979.7|20065.6|19975.6|37
1655696050000|2022-06-20 03:34:10|20068.8|19978.8|20074.4|19984.4|20076.8|19986.8|20068.7|19978.7|24
1655696060000|2022-06-20 03:34:20|20073.1|19983.1|20070.5|19980.5|20076.1|19986.1|20070|19980|23
1655696070000|2022-06-20 03:34:30|20073.3|19983.3|20070.8|19980.8|20086.2|19996.2|20068.7|19978.7|27
1655696080000|2022-06-20 03:34:40|20072.4|19982.4|20078.8|19988.8|20078.8|19988.8|20072.4|19982.4|25
1655696090000|2022-06-20 03:34:50|20078.7|19988.7|20080.1|19990.1|20080.2|19990.2|20078.7|19988.7|20
1655696100000|2022-06-20 03:35:00|20082.7|19992.7|20082.8|19992.8|20084.4|19994.4|20079.8|19989.8|25
1655696110000|2022-06-20 03:35:10|20083.3|19993.3|20069.5|19979.5|20083.5|19993.5|20068.3|19978.3|27
1655696120000|2022-06-20 03:35:20|20069.9|19979.9|20054.3|19964.3|20070.3|19980.3|20054.3|19964.3|32
1655696130000|2022-06-20 03:35:30|20054.1|19964.1|20055.2|19965.2|20057.1|19967.1|20052.6|19962.6|27
1655696140000|2022-06-20 03:35:40|20054.6|19964.6|20068.6|19978.6|20071.7|19981.7|20054.6|19964.6|34
1655696150000|2022-06-20 03:35:50|20069.3|19979.3|20067.2|19977.2|20070.5|19980.5|20066|19976|32
1655696160000|2022-06-20 03:36:00|20067.3|19977.3|20067|19977|20068.6|19978.6|20063.2|19973.2|38
1655696170000|2022-06-20 03:36:10|20067.4|19977.4|20067.6|19977.6|20071.2|19981.2|20064.7|19974.7|38
1655696180000|2022-06-20 03:36:20|20065.8|19975.8|20067.1|19977.1|20067.4|19977.4|20058.4|19968.4|27
1655696190000|2022-06-20 03:36:30|20066.9|19976.9|20074.4|19984.4|20076.5|19986.5|20062.4|19972.4|31
1655696200000|2022-06-20 03:36:40|20075.9|19985.9|20063.5|19973.5|20077.8|19987.8|20063.5|19973.5|34
1655696210000|2022-06-20 03:36:50|20063.7|19973.7|20059.3|19969.3|20063.7|19973.7|20058.1|19968.1|31
1655696220000|2022-06-20 03:37:00|20059.2|19969.2|20059.8|19969.8|20060.5|19970.5|20055.9|19965.9|31
1655696230000|2022-06-20 03:37:10|20060.1|19970.1|20074.2|19984.2|20074.3|19984.3|20060.1|19970.1|35
1655696240000|2022-06-20 03:37:20|20074.3|19984.3|20056.1|19966.1|20074.3|19984.3|20054|19964|37
1655696250000|2022-06-20 03:37:30|20056.6|19966.6|20064.5|19974.5|20064.6|19974.6|20053.1|19963.1|36
1655696260000|2022-06-20 03:37:40|20064.4|19974.4|20065.3|19975.3|20065.3|19975.3|20059.9|19969.9|32
1655696270000|2022-06-20 03:37:50|20064.2|19974.2|20064.7|19974.7|20069|19979|20063.2|19973.2|36
1655696280000|2022-06-20 03:38:00|20065.5|19975.5|20060.9|19970.9|20067.8|19977.8|20060.9|19970.9|30
1655696290000|2022-06-20 03:38:10|20060.2|19970.2|20055.9|19965.9|20061|19971|20055.9|19965.9|29
1655696300000|2022-06-20 03:38:20|20053.4|19963.4|20053.5|19963.5|20056.7|19966.7|20052.5|19962.5|30
1655696310000|2022-06-20 03:38:30|20053.7|19963.7|20074.3|19984.3|20074.3|19984.3|20053.6|19963.6|33
1655696320000|2022-06-20 03:38:40|20075.2|19985.2|20081.1|19991.1|20081.6|19991.6|20075.2|19985.2|32
1655696330000|2022-06-20 03:38:50|20083.5|19993.5|20092.3|20002.3|20101|20011|20070|19980|38
1655696340000|2022-06-20 03:39:00|20092.2|20002.2|20102|20012|20102|20012|20090.8|20000.8|39
1655696350000|2022-06-20 03:39:10|20103.2|20013.2|20100|20010|20106.5|20016.5|20099.3|20009.3|35
1655696360000|2022-06-20 03:39:20|20099|20009|20093.3|20003.3|20099|20009|20089.1|19999.1|29
1655696370000|2022-06-20 03:39:30|20092.1|20002.1|20090.8|20000.8|20092.9|20002.9|20085|19995|33
1655696380000|2022-06-20 03:39:40|20090.5|20000.5|20091.2|20001.2|20092.9|20002.9|20090.1|20000.1|18
1655696390000|2022-06-20 03:39:50|20093|20003|20087.3|19997.3|20093|20003|20086.4|19996.4|23
1655696400000|2022-06-20 03:40:00|20088.5|19998.5|20092.9|20002.9|20097.3|20007.3|20088.3|19998.3|36
1655696410000|2022-06-20 03:40:10|20093.1|20003.1|20094.5|20004.5|20094.6|20004.6|20090.1|20000.1|34
1655696420000|2022-06-20 03:40:20|20094.6|20004.6|20106.6|20016.6|20106.6|20016.6|20092.8|20002.8|37
1655696430000|2022-06-20 03:40:30|20107.6|20017.6|20121.6|20031.6|20124.5|20034.5|20107.6|20017.6|38
1655696440000|2022-06-20 03:40:40|20120.9|20030.9|20103.9|20013.9|20122.9|20032.9|20103.2|20013.2|36
1655696450000|2022-06-20 03:40:50|20102.9|20012.9|20100|20010|20106.2|20016.2|20095.8|20005.8|32
1655696460000|2022-06-20 03:41:00|20101.8|20011.8|20105|20015|20106.7|20016.7|20096.5|20006.5|30
1655696470000|2022-06-20 03:41:10|20104.4|20014.4|20097.4|20007.4|20104.8|20014.8|20096.4|20006.4|33
1655696480000|2022-06-20 03:41:20|20097.2|20007.2|20095|20005|20098.9|20008.9|20093.9|20003.9|30
1655696490000|2022-06-20 03:41:30|20094.4|20004.4|20096.9|20006.9|20100.3|20010.3|20094.4|20004.4|34
1655696500000|2022-06-20 03:41:40|20096.4|20006.4|20101.5|20011.5|20101.5|20011.5|20095.1|20005.1|20
1655696510000|2022-06-20 03:41:50|20101.3|20011.3|20088.2|19998.2|20101.7|20011.7|20087.8|19997.8|31
1655696520000|2022-06-20 03:42:00|20088.3|19998.3|20097.7|20007.7|20097.7|20007.7|20088.3|19998.3|26
1655696530000|2022-06-20 03:42:10|20094.2|20004.2|20103.2|20013.2|20103.2|20013.2|20094.2|20004.2|26
1655696540000|2022-06-20 03:42:20|20103.4|20013.4|20098.3|20008.3|20103.7|20013.7|20098.3|20008.3|33
1655696550000|2022-06-20 03:42:30|20097.8|20007.8|20097.7|20007.7|20103.2|20013.2|20096.3|20006.3|35
1655696560000|2022-06-20 03:42:40|20097.1|20007.1|20098.7|20008.7|20103.8|20013.8|20095.9|20005.9|33
1655696570000|2022-06-20 03:42:50|20098.6|20008.6|20095.1|20005.1|20101.6|20011.6|20095.1|20005.1|22
1655696580000|2022-06-20 03:43:00|20094.2|20004.2|20094.5|20004.5|20096.6|20006.6|20093.4|20003.4|24
1655696590000|2022-06-20 03:43:10|20094.4|20004.4|20100.3|20010.3|20101.7|20011.7|20094.4|20004.4|26
1655696600000|2022-06-20 03:43:20|20099.6|20009.6|20097.6|20007.6|20100.3|20010.3|20094.1|20004.1|30
1655696610000|2022-06-20 03:43:30|20097.2|20007.2|20111|20021|20112.7|20022.7|20097.2|20007.2|33
1655696620000|2022-06-20 03:43:40|20110.6|20020.6|20162.4|20072.4|20164.9|20074.9|20110.5|20020.5|38
1655696630000|2022-06-20 03:43:50|20164.2|20074.2|20153.1|20063.1|20180.6|20090.6|20148.3|20058.3|40
1655696640000|2022-06-20 03:44:00|20155.1|20065.1|20161.4|20071.4|20167.6|20077.6|20151.9|20061.9|39
1655696650000|2022-06-20 03:44:10|20161|20071|20139.3|20049.3|20161|20071|20139.3|20049.3|38
1655696660000|2022-06-20 03:44:20|20139.6|20049.6|20139.2|20049.2|20141.1|20051.1|20132.3|20042.3|37
1655696670000|2022-06-20 03:44:30|20140.2|20050.2|20162.1|20072.1|20163.6|20073.6|20139|20049|40
1655696680000|2022-06-20 03:44:40|20163.1|20073.1|20172.9|20082.9|20175.1|20085.1|20162.3|20072.3|39
1655696690000|2022-06-20 03:44:50|20172.2|20082.2|20165.7|20075.7|20172.4|20082.4|20165.7|20075.7|32
1655696700000|2022-06-20 03:45:00|20166.2|20076.2|20181.9|20091.9|20181.9|20091.9|20162.2|20072.2|38
1655696710000|2022-06-20 03:45:10|20183.1|20093.1|20205.7|20115.7|20205.7|20115.7|20165|20075|39
1655696720000|2022-06-20 03:45:20|20206.3|20116.3|20209.5|20119.5|20211.7|20121.7|20203|20113|39
1655696730000|2022-06-20 03:45:30|20205.9|20115.9|20204.6|20114.6|20211.9|20121.9|20202.8|20112.8|35
1655696740000|2022-06-20 03:45:40|20204.3|20114.3|20214.5|20124.5|20218.5|20128.5|20203.4|20113.4|39
1655696750000|2022-06-20 03:45:50|20214.1|20124.1|20200.3|20110.3|20214.1|20124.1|20199.2|20109.2|33
1655696760000|2022-06-20 03:46:00|20199.7|20109.7|20174.2|20084.2|20200.5|20110.5|20174.1|20084.1|39
1655696770000|2022-06-20 03:46:10|20173.8|20083.8|20169.5|20079.5|20173.9|20083.9|20167.9|20077.9|32
1655696780000|2022-06-20 03:46:20|20170.2|20080.2|20151.1|20061.1|20170.2|20080.2|20151.1|20061.1|34
1655696790000|2022-06-20 03:46:30|20150.5|20060.5|20149.3|20059.3|20151.6|20061.6|20146.9|20056.9|35
1655696800000|2022-06-20 03:46:40|20149.5|20059.5|20141.8|20051.8|20150|20060|20139.4|20049.4|32
1655696810000|2022-06-20 03:46:50|20140|20050|20141.5|20051.5|20144.4|20054.4|20136.9|20046.9|29
1655696820000|2022-06-20 03:47:00|20141|20051|20129.1|20039.1|20142.8|20052.8|20129.1|20039.1|37
1655696830000|2022-06-20 03:47:10|20129.8|20039.8|20126.9|20036.9|20137.4|20047.4|20126.4|20036.4|38
1655696840000|2022-06-20 03:47:20|20127.2|20037.2|20125.8|20035.8|20128.6|20038.6|20124.9|20034.9|29
1655696850000|2022-06-20 03:47:30|20125.1|20035.1|20112.2|20022.2|20125.7|20035.7|20111.7|20021.7|38
1655696860000|2022-06-20 03:47:40|20112.3|20022.3|20123.2|20033.2|20124.4|20034.4|20112.3|20022.3|34
1655696870000|2022-06-20 03:47:50|20123.1|20033.1|20116.3|20026.3|20125.4|20035.4|20116.3|20026.3|34
1655696880000|2022-06-20 03:48:00|20116.6|20026.6|20121.1|20031.1|20121.1|20031.1|20111.1|20021.1|31
1655696890000|2022-06-20 03:48:10|20120.4|20030.4|20120.2|20030.2|20120.8|20030.8|20114.3|20024.3|31
1655696900000|2022-06-20 03:48:20|20119|20029|20109.7|20019.7|20119|20029|20108.5|20018.5|37
1655696910000|2022-06-20 03:48:30|20109.9|20019.9|20101.5|20011.5|20109.9|20019.9|20101.5|20011.5|32
1655696920000|2022-06-20 03:48:40|20101.9|20011.9|20103.2|20013.2|20105.5|20015.5|20101.7|20011.7|32
1655696930000|2022-06-20 03:48:50|20106.1|20016.1|20118.3|20028.3|20119.6|20029.6|20104.1|20014.1|30
1655696940000|2022-06-20 03:49:00|20118.6|20028.6|20124.9|20034.9|20128.4|20038.4|20116.9|20026.9|38
1655696950000|2022-06-20 03:49:10|20122.2|20032.2|20127.6|20037.6|20127.6|20037.6|20121.1|20031.1|36
1655696960000|2022-06-20 03:49:20|20125.5|20035.5|20113.6|20023.6|20126.9|20036.9|20113.6|20023.6|36
1655696970000|2022-06-20 03:49:30|20115.3|20025.3|20102.4|20012.4|20117.9|20027.9|20102.4|20012.4|37
1655696980000|2022-06-20 03:49:40|20101.9|20011.9|20099.9|20009.9|20102.2|20012.2|20099.9|20009.9|24
1655696990000|2022-06-20 03:49:50|20099.7|20009.7|20102.5|20012.5|20104.3|20014.3|20098.5|20008.5|24
1655697000000|2022-06-20 03:50:00|20102.2|20012.2|20100.8|20010.8|20102.4|20012.4|20099.9|20009.9|25
1655697010000|2022-06-20 03:50:10|20100.6|20010.6|20111.4|20021.4|20113.7|20023.7|20100.2|20010.2|34
1655697020000|2022-06-20 03:50:20|20111.5|20021.5|20118.4|20028.4|20119.7|20029.7|20110.6|20020.6|24
1655697030000|2022-06-20 03:50:30|20118.8|20028.8|20109.3|20019.3|20123.5|20033.5|20109.3|20019.3|26
1655697040000|2022-06-20 03:50:40|20108.7|20018.7|20114.8|20024.8|20119.6|20029.6|20108.7|20018.7|34
1655697050000|2022-06-20 03:50:50|20114.6|20024.6|20107.2|20017.2|20117.7|20027.7|20106.8|20016.8|30
1655697060000|2022-06-20 03:51:00|20108|20018|20090.5|20000.5|20108|20018|20088.6|19998.6|33
1655697070000|2022-06-20 03:51:10|20089|19999|20075|19985|20091.7|20001.7|20074.2|19984.2|39
1655697080000|2022-06-20 03:51:20|20076.1|19986.1|20083.8|19993.8|20083.8|19993.8|20074.2|19984.2|38
1655697090000|2022-06-20 03:51:30|20083.5|19993.5|20084.5|19994.5|20085.5|19995.5|20078.9|19988.9|32
1655697100000|2022-06-20 03:51:40|20084.3|19994.3|20060|19970|20084.3|19994.3|20060|19970|39
1655697110000|2022-06-20 03:51:50|20060.3|19970.3|20055.4|19965.4|20060.3|19970.3|20049.5|19959.5|38
1655697120000|2022-06-20 03:52:00|20056.3|19966.3|20050.2|19960.2|20060.3|19970.3|20048.4|19958.4|37
1655697130000|2022-06-20 03:52:10|20054.1|19964.1|20050|19960|20055.7|19965.7|20047.9|19957.9|32
1655697140000|2022-06-20 03:52:20|20052.5|19962.5|20055.8|19965.8|20062.9|19972.9|20048|19958|36
1655697150000|2022-06-20 03:52:30|20054.2|19964.2|20048.8|19958.8|20054.8|19964.8|20048.8|19958.8|34
1655697160000|2022-06-20 03:52:40|20049.4|19959.4|20029.4|19939.4|20050.4|19960.4|20028.3|19938.3|35
1655697170000|2022-06-20 03:52:50|20029.1|19939.1|20030.1|19940.1|20032.6|19942.6|20018.8|19928.8|39
1655697180000|2022-06-20 03:53:00|20030.7|19940.7|20021.6|19931.6|20033.2|19943.2|20017.2|19927.2|38
1655697190000|2022-06-20 03:53:10|20021.4|19931.4|20031.6|19941.6|20031.6|19941.6|20018|19928|36
1655697200000|2022-06-20 03:53:20|20030|19940|20041.9|19951.9|20041.9|19951.9|20029.5|19939.5|36
1655697210000|2022-06-20 03:53:30|20041.7|19951.7|20041.7|19951.7|20043.4|19953.4|20037.8|19947.8|29
1655697220000|2022-06-20 03:53:40|20040.1|19950.1|20035.2|19945.2|20041.4|19951.4|20033.3|19943.3|32
1655697230000|2022-06-20 03:53:50|20035|19945|20044.8|19954.8|20044.8|19954.8|20030|19940|32
1655697240000|2022-06-20 03:54:00|20044.9|19954.9|20033.8|19943.8|20044.9|19954.9|20032.1|19942.1|37
1655697250000|2022-06-20 03:54:10|20033.7|19943.7|20041.4|19951.4|20041.4|19951.4|20032.2|19942.2|34
1655697260000|2022-06-20 03:54:20|20041|19951|20041.4|19951.4|20043.3|19953.3|20040.5|19950.5|26
1655697270000|2022-06-20 03:54:30|20042.6|19952.6|20039.5|19949.5|20043.5|19953.5|20039|19949|31
1655697280000|2022-06-20 03:54:40|20038.9|19948.9|20037.1|19947.1|20039.4|19949.4|20035.5|19945.5|29
1655697290000|2022-06-20 03:54:50|20037.2|19947.2|20034.8|19944.8|20043.6|19953.6|20034.8|19944.8|30
1655697300000|2022-06-20 03:55:00|20036.1|19946.1|20046.4|19956.4|20047.1|19957.1|20036.1|19946.1|30
1655697310000|2022-06-20 03:55:10|20046.7|19956.7|20044.5|19954.5|20046.9|19956.9|20037.6|19947.6|35
1655697320000|2022-06-20 03:55:20|20044.1|19954.1|20041.2|19951.2|20044.1|19954.1|20039.5|19949.5|31
1655697330000|2022-06-20 03:55:30|20041|19951|20046|19956|20047.4|19957.4|20040.8|19950.8|35
1655697340000|2022-06-20 03:55:40|20045|19955|20047|19957|20047|19957|20039.3|19949.3|35
1655697350000|2022-06-20 03:55:50|20041.5|19951.5|20041.2|19951.2|20057|19967|20040.8|19950.8|32
1655697360000|2022-06-20 03:56:00|20041.7|19951.7|20046.9|19956.9|20048.3|19958.3|20041.7|19951.7|31
1655697370000|2022-06-20 03:56:10|20046.8|19956.8|20046.2|19956.2|20046.9|19956.9|20046.1|19956.1|22
1655697380000|2022-06-20 03:56:20|20046.1|19956.1|20050|19960|20054|19964|20046.1|19956.1|36
1655697390000|2022-06-20 03:56:30|20050.5|19960.5|20046.3|19956.3|20050.5|19960.5|20039.4|19949.4|30
1655697400000|2022-06-20 03:56:40|20048.3|19958.3|20057.3|19967.3|20057.3|19967.3|20046.8|19956.8|38
1655697410000|2022-06-20 03:56:50|20057.2|19967.2|20064.2|19974.2|20064.2|19974.2|20056|19966|34
1655697420000|2022-06-20 03:57:00|20068.4|19978.4|20065.1|19975.1|20075.3|19985.3|20065.1|19975.1|35
1655697430000|2022-06-20 03:57:10|20064.9|19974.9|20046.4|19956.4|20064.9|19974.9|20045.5|19955.5|34
1655697440000|2022-06-20 03:57:20|20048.9|19958.9|20043.6|19953.6|20049.5|19959.5|20042|19952|29
1655697450000|2022-06-20 03:57:30|20043.2|19953.2|20050.6|19960.6|20050.6|19960.6|20042|19952|33
1655697460000|2022-06-20 03:57:40|20049.5|19959.5|20046.7|19956.7|20051.1|19961.1|20042.3|19952.3|33
1655697470000|2022-06-20 03:57:50|20045.8|19955.8|20041.8|19951.8|20048.3|19958.3|20041|19951|22
1655697480000|2022-06-20 03:58:00|20042.3|19952.3|20037.4|19947.4|20042.7|19952.7|20037.4|19947.4|29
1655697490000|2022-06-20 03:58:10|20036.9|19946.9|20036.8|19946.8|20040.4|19950.4|20036|19946|35
1655697500000|2022-06-20 03:58:20|20036.9|19946.9|20034.3|19944.3|20038.4|19948.4|20034.3|19944.3|29
1655697510000|2022-06-20 03:58:30|20034.5|19944.5|20027.2|19937.2|20034.5|19944.5|20027.2|19937.2|26
1655697520000|2022-06-20 03:58:40|20027.3|19937.3|20026|19936|20027.3|19937.3|20024|19934|26
1655697530000|2022-06-20 03:58:50|20025.7|19935.7|20026.6|19936.6|20030.3|19940.3|20025.3|19935.3|32
1655697540000|2022-06-20 03:59:00|20026.7|19936.7|20022.3|19932.3|20027.8|19937.8|20022.3|19932.3|31
1655697550000|2022-06-20 03:59:10|20023.1|19933.1|20014.2|19924.2|20025|19935|20013.7|19923.7|30
1655697560000|2022-06-20 03:59:20|20013.8|19923.8|20020.8|19930.8|20022.5|19932.5|20013.6|19923.6|33
1655697570000|2022-06-20 03:59:30|20021.2|19931.2|20015.2|19925.2|20022|19932|20013.8|19923.8|34
1655697580000|2022-06-20 03:59:40|20015.3|19925.3|20011.5|19921.5|20015.8|19925.8|20011.2|19921.2|26
1655697590000|2022-06-20 03:59:50|20011.3|19921.3|20009.3|19919.3|20012|19922|20008.6|19918.6|21
1655697600000|2022-06-20 04:00:00|20008.5|19918.5|19995.7|19905.7|20009.5|19919.5|19994.7|19904.7|38
1655697610000|2022-06-20 04:00:10|19995.8|19905.8|19997.4|19907.4|20004.4|19914.4|19995.8|19905.8|36
1655697620000|2022-06-20 04:00:20|19997.5|19907.5|20002.7|19912.7|20007.1|19917.1|19997.3|19907.3|31
1655697630000|2022-06-20 04:00:30|20003.5|19913.5|19994.5|19904.5|20003.6|19913.6|19994.5|19904.5|31
1655697640000|2022-06-20 04:00:40|19992.6|19902.6|19986.3|19896.3|19993.6|19903.6|19982.5|19892.5|31
1655697650000|2022-06-20 04:00:50|19985.6|19895.6|19985|19895|19988.5|19898.5|19981.4|19891.4|28
1655697660000|2022-06-20 04:01:00|19987.5|19897.5|19993|19903|20001.8|19911.8|19987.5|19897.5|36
1655697670000|2022-06-20 04:01:10|19991.9|19901.9|19990.8|19900.8|19994.5|19904.5|19989.8|19899.8|31
1655697680000|2022-06-20 04:01:20|19991.8|19901.8|19998.6|19908.6|20001.2|19911.2|19991.1|19901.1|35
1655697690000|2022-06-20 04:01:30|19997.8|19907.8|20003.9|19913.9|20004.4|19914.4|19997.8|19907.8|27
1655697700000|2022-06-20 04:01:40|20003.7|19913.7|19999.4|19909.4|20003.7|19913.7|19999.4|19909.4|19
1655697710000|2022-06-20 04:01:50|19998.4|19908.4|20005.6|19915.6|20005.6|19915.6|19997.6|19907.6|27
1655697720000|2022-06-20 04:02:00|20001.8|19911.8|19998.8|19908.8|20003.3|19913.3|19996.4|19906.4|32
1655697730000|2022-06-20 04:02:10|19999.3|19909.3|19997.8|19907.8|19999.3|19909.3|19996.3|19906.3|17
1655697740000|2022-06-20 04:02:20|19998.3|19908.3|19998.3|19908.3|19999.9|19909.9|19996.5|19906.5|24
1655697750000|2022-06-20 04:02:30|19998.5|19908.5|20011|19921|20012.3|19922.3|19998.5|19908.5|25
1655697760000|2022-06-20 04:02:40|20011.1|19921.1|20008.6|19918.6|20011.1|19921.1|20007.9|19917.9|28
1655697770000|2022-06-20 04:02:50|20009.1|19919.1|20001.9|19911.9|20010.6|19920.6|20001.3|19911.3|29
1655697780000|2022-06-20 04:03:00|20001.8|19911.8|20001.9|19911.9|20002.7|19912.7|20001.8|19911.8|17
1655697790000|2022-06-20 04:03:10|20002.3|19912.3|20002.4|19912.4|20008.3|19918.3|20002.1|19912.1|28
1655697800000|2022-06-20 04:03:20|20003.3|19913.3|20010.4|19920.4|20010.7|19920.7|20003.1|19913.1|26
1655697810000|2022-06-20 04:03:30|20009.2|19919.2|20005.8|19915.8|20009.5|19919.5|20005.4|19915.4|26
1655697820000|2022-06-20 04:03:40|20007.2|19917.2|20004.8|19914.8|20007.2|19917.2|20004|19914|12
1655697830000|2022-06-20 04:03:50|20004.4|19914.4|20001.9|19911.9|20005.2|19915.2|20000.4|19910.4|30
1655697840000|2022-06-20 04:04:00|20001.8|19911.8|20009.2|19919.2|20009.2|19919.2|20001.2|19911.2|27
1655697850000|2022-06-20 04:04:10|20008.9|19918.9|20009.4|19919.4|20013.3|19923.3|20008.2|19918.2|18
1655697860000|2022-06-20 04:04:20|20009|19919|20012.8|19922.8|20012.8|19922.8|20009|19919|26
1655697870000|2022-06-20 04:04:30|20012.3|19922.3|20010.4|19920.4|20014|19924|20010.3|19920.3|14
1655697880000|2022-06-20 04:04:40|20010.6|19920.6|20010.6|19920.6|20013.4|19923.4|20010.4|19920.4|23
1655697890000|2022-06-20 04:04:50|20011.3|19921.3|20004.3|19914.3|20012.5|19922.5|20004.3|19914.3|30
1655697900000|2022-06-20 04:05:00|20006.8|19916.8|20002.7|19912.7|20009.3|19919.3|19997.3|19907.3|30
1655697910000|2022-06-20 04:05:10|20003.2|19913.2|20008.8|19918.8|20008.8|19918.8|19997.1|19907.1|26
1655697920000|2022-06-20 04:05:20|20008.9|19918.9|20011|19921|20012.4|19922.4|20007.8|19917.8|30
1655697930000|2022-06-20 04:05:30|20010.9|19920.9|20009.6|19919.6|20018.5|19928.5|20008.4|19918.4|34
1655697940000|2022-06-20 04:05:40|20008.5|19918.5|20001.7|19911.7|20011|19921|19999.4|19909.4|31
1655697950000|2022-06-20 04:05:50|19999.3|19909.3|19993.6|19903.6|20000|19910|19993.6|19903.6|28
1655697960000|2022-06-20 04:06:00|19994.5|19904.5|19986.9|19896.9|19994.5|19904.5|19986.9|19896.9|32
1655697970000|2022-06-20 04:06:10|19987.7|19897.7|19972.3|19882.3|19987.7|19897.7|19972.3|19882.3|37
1655697980000|2022-06-20 04:06:20|19971.1|19881.1|19970.4|19880.4|19973.1|19883.1|19965|19875|29
1655697990000|2022-06-20 04:06:30|19970|19880|19982.6|19892.6|19984.7|19894.7|19970|19880|34
1655698000000|2022-06-20 04:06:40|19982.9|19892.9|19976.1|19886.1|19982.9|19892.9|19972.1|19882.1|34
1655698010000|2022-06-20 04:06:50|19976.5|19886.5|19974.7|19884.7|19979.7|19889.7|19972.3|19882.3|35
1655698020000|2022-06-20 04:07:00|19975.4|19885.4|19989.8|19899.8|19993.8|19903.8|19974.1|19884.1|37
1655698030000|2022-06-20 04:07:10|19989.6|19899.6|19982.7|19892.7|19989.7|19899.7|19976.9|19886.9|32
1655698040000|2022-06-20 04:07:20|19983|19893|19987.3|19897.3|19987.3|19897.3|19980.5|19890.5|30
1655698050000|2022-06-20 04:07:30|19987.8|19897.8|19989.8|19899.8|19991.9|19901.9|19987|19897|31
1655698060000|2022-06-20 04:07:40|19989.6|19899.6|19991.1|19901.1|19991.9|19901.9|19989|19899|26
1655698070000|2022-06-20 04:07:50|19991.2|19901.2|19992.6|19902.6|19995.4|19905.4|19990.6|19900.6|28
1655698080000|2022-06-20 04:08:00|19993.3|19903.3|19996.5|19906.5|19998.7|19908.7|19992.6|19902.6|29
1655698090000|2022-06-20 04:08:10|19997.3|19907.3|20007.4|19917.4|20007.6|19917.6|19996.9|19906.9|33
1655698100000|2022-06-20 04:08:20|20007.5|19917.5|20013.2|19923.2|20013.2|19923.2|20006.9|19916.9|25
1655698110000|2022-06-20 04:08:30|20013|19923|20019.3|19929.3|20021.7|19931.7|20013|19923|34
1655698120000|2022-06-20 04:08:40|20020.9|19930.9|20021|19931|20021.6|19931.6|20017|19927|25
1655698130000|2022-06-20 04:08:50|20015.2|19925.2|20015|19925|20018.1|19928.1|20009.2|19919.2|30
1655698140000|2022-06-20 04:09:00|20015.1|19925.1|20022.5|19932.5|20022.7|19932.7|20014.3|19924.3|36
1655698150000|2022-06-20 04:09:10|20022.3|19932.3|20030.8|19940.8|20033.5|19943.5|20022.3|19932.3|38
1655698160000|2022-06-20 04:09:20|20030.7|19940.7|20027.9|19937.9|20039.3|19949.3|20024.5|19934.5|30
1655698170000|2022-06-20 04:09:30|20023.4|19933.4|20025.6|19935.6|20032.1|19942.1|20023.2|19933.2|29
1655698180000|2022-06-20 04:09:40|20027.3|19937.3|20026.2|19936.2|20028.4|19938.4|20021.8|19931.8|30
1655698190000|2022-06-20 04:09:50|20026|19936|20019.4|19929.4|20029.8|19939.8|20019.4|19929.4|23
1655698200000|2022-06-20 04:10:00|20019.3|19929.3|20017.6|19927.6|20019.8|19929.8|20017.4|19927.4|19
1655698210000|2022-06-20 04:10:10|20017.3|19927.3|20013.9|19923.9|20017.6|19927.6|20013.7|19923.7|12
1655698220000|2022-06-20 04:10:20|20015.2|19925.2|20015.1|19925.1|20015.6|19925.6|20013.9|19923.9|20
1655698230000|2022-06-20 04:10:30|20016|19926|20029.2|19939.2|20029.4|19939.4|20016|19926|35
1655698240000|2022-06-20 04:10:40|20029.5|19939.5|20050.7|19960.7|20050.7|19960.7|20029.1|19939.1|35
1655698250000|2022-06-20 04:10:50|20050.1|19960.1|20046.3|19956.3|20050.5|19960.5|20044.5|19954.5|35
1655698260000|2022-06-20 04:11:00|20046|19956|20049|19959|20049.8|19959.8|20046|19956|34
1655698270000|2022-06-20 04:11:10|20048.3|19958.3|20053.1|19963.1|20053.1|19963.1|20047.7|19957.7|29
1655698280000|2022-06-20 04:11:20|20054|19964|20052.5|19962.5|20054|19964|20047.5|19957.5|29
1655698290000|2022-06-20 04:11:30|20052.2|19962.2|20053.4|19963.4|20053.4|19963.4|20050.2|19960.2|28
1655698300000|2022-06-20 04:11:40|20052.9|19962.9|20054.2|19964.2|20054.4|19964.4|20052|19962|26
1655698310000|2022-06-20 04:11:50|20054.4|19964.4|20061.1|19971.1|20062.1|19972.1|20053.9|19963.9|27
1655698320000|2022-06-20 04:12:00|20060.9|19970.9|20048.1|19958.1|20060.9|19970.9|20048.1|19958.1|34
1655698330000|2022-06-20 04:12:10|20050.5|19960.5|20046.7|19956.7|20050.5|19960.5|20043.7|19953.7|29
1655698340000|2022-06-20 04:12:20|20046.4|19956.4|20047.1|19957.1|20049.6|19959.6|20046.2|19956.2|33
1655698350000|2022-06-20 04:12:30|20047.7|19957.7|20047.3|19957.3|20048.2|19958.2|20042.5|19952.5|24
1655698360000|2022-06-20 04:12:40|20046.6|19956.6|20039.6|19949.6|20048.8|19958.8|20039.6|19949.6|22
1655698370000|2022-06-20 04:12:50|20041.6|19951.6|20031.2|19941.2|20041.6|19951.6|20028.3|19938.3|26
1655698380000|2022-06-20 04:13:00|20030.1|19940.1|20029.2|19939.2|20030.4|19940.4|20022.2|19932.2|28
1655698390000|2022-06-20 04:13:10|20030.3|19940.3|20033.3|19943.3|20034.9|19944.9|20019.4|19929.4|25
1655698400000|2022-06-20 04:13:20|20033|19943|20035.2|19945.2|20037.8|19947.8|20032.8|19942.8|31
1655698410000|2022-06-20 04:13:30|20035|19945|20037.5|19947.5|20037.5|19947.5|20034.8|19944.8|26
1655698420000|2022-06-20 04:13:40|20037|19947|20044.9|19954.9|20046.9|19956.9|20036.7|19946.7|31
1655698430000|2022-06-20 04:13:50|20044.8|19954.8|20038.5|19948.5|20044.8|19954.8|20036.4|19946.4|21
1655698440000|2022-06-20 04:14:00|20038.9|19948.9|20040.3|19950.3|20048.9|19958.9|20038.4|19948.4|30
1655698450000|2022-06-20 04:14:10|20032.3|19942.3|20028.1|19938.1|20039.4|19949.4|20028.1|19938.1|30
1655698460000|2022-06-20 04:14:20|20027.9|19937.9|20027.2|19937.2|20028.2|19938.2|20026.5|19936.5|25
1655698470000|2022-06-20 04:14:30|20027.1|19937.1|20027.6|19937.6|20028.9|19938.9|20026.9|19936.9|18
1655698480000|2022-06-20 04:14:40|20027.7|19937.7|20035.6|19945.6|20035.6|19945.6|20027|19937|33
1655698490000|2022-06-20 04:14:50|20034.9|19944.9|20035.7|19945.7|20036.7|19946.7|20034.3|19944.3|23
1655698500000|2022-06-20 04:15:00|20035.8|19945.8|20028|19938|20036.2|19946.2|20028|19938|24
1655698510000|2022-06-20 04:15:10|20032|19942|20036.2|19946.2|20042.3|19952.3|20028.7|19938.7|36
1655698520000|2022-06-20 04:15:20|20036.1|19946.1|20036.8|19946.8|20041.6|19951.6|20035.7|19945.7|34
1655698530000|2022-06-20 04:15:30|20040.9|19950.9|20037.3|19947.3|20040.9|19950.9|20035.9|19945.9|31
1655698540000|2022-06-20 04:15:40|20037.5|19947.5|20052.8|19962.8|20053.4|19963.4|20033.2|19943.2|38
1655698550000|2022-06-20 04:15:50|20051.3|19961.3|20047.1|19957.1|20051.6|19961.6|20045.6|19955.6|32
1655698560000|2022-06-20 04:16:00|20046.7|19956.7|20046.9|19956.9|20048.6|19958.6|20044.4|19954.4|32
1655698570000|2022-06-20 04:16:10|20048.3|19958.3|20062.2|19972.2|20063.3|19973.3|20048.3|19958.3|36
1655698580000|2022-06-20 04:16:20|20062|19972|20068|19978|20070|19980|20062|19972|36
1655698590000|2022-06-20 04:16:30|20067.9|19977.9|20088.2|19998.2|20090.9|20000.9|20067.9|19977.9|36
1655698600000|2022-06-20 04:16:40|20088.9|19998.9|20076.3|19986.3|20089.7|19999.7|20074.5|19984.5|38
1655698610000|2022-06-20 04:16:50|20076|19986|20072|19982|20076.3|19986.3|20071|19981|33
1655698620000|2022-06-20 04:17:00|20071.1|19981.1|20081.6|19991.6|20081.6|19991.6|20071.1|19981.1|29
1655698630000|2022-06-20 04:17:10|20082.7|19992.7|20094.3|20004.3|20094.8|20004.8|20080.6|19990.6|36
1655698640000|2022-06-20 04:17:20|20097.8|20007.8|20085.5|19995.5|20097.8|20007.8|20082.9|19992.9|36
1655698650000|2022-06-20 04:17:30|20083.6|19993.6|20082.6|19992.6|20086|19996|20078.9|19988.9|24
1655698660000|2022-06-20 04:17:40|20084.3|19994.3|20080.5|19990.5|20084.3|19994.3|20077.1|19987.1|25
1655698670000|2022-06-20 04:17:50|20079.3|19989.3|20074.5|19984.5|20080.8|19990.8|20073.2|19983.2|23
1655698680000|2022-06-20 04:18:00|20075.8|19985.8|20074.7|19984.7|20076.6|19986.6|20073.9|19983.9|27
1655698690000|2022-06-20 04:18:10|20074.3|19984.3|20078.6|19988.6|20079.5|19989.5|20071.9|19981.9|32
1655698700000|2022-06-20 04:18:20|20078.7|19988.7|20075.2|19985.2|20078.8|19988.8|20072.4|19982.4|32
1655698710000|2022-06-20 04:18:30|20076.3|19986.3|20088.6|19998.6|20088.6|19998.6|20075.8|19985.8|30
1655698720000|2022-06-20 04:18:40|20085.4|19995.4|20086.6|19996.6|20090.5|20000.5|20082.2|19992.2|36
1655698730000|2022-06-20 04:18:50|20086.7|19996.7|20107.8|20017.8|20110|20020|20086.7|19996.7|34
1655698740000|2022-06-20 04:19:00|20108.6|20018.6|20116|20026|20116|20026|20107.3|20017.3|37
1655698750000|2022-06-20 04:19:10|20115.9|20025.9|20122.8|20032.8|20124|20034|20115.9|20025.9|33
1655698760000|2022-06-20 04:19:20|20122.1|20032.1|20125.3|20035.3|20125.3|20035.3|20119.8|20029.8|29
1655698770000|2022-06-20 04:19:30|20124.8|20034.8|20111.8|20021.8|20124.8|20034.8|20109.2|20019.2|31
1655698780000|2022-06-20 04:19:40|20114.6|20024.6|20104.6|20014.6|20114.6|20024.6|20099.7|20009.7|27
1655698790000|2022-06-20 04:19:50|20105.6|20015.6|20109.2|20019.2|20109.2|20019.2|20103.1|20013.1|30
1655698800000|2022-06-20 04:20:00|20110.6|20020.6|20103.7|20013.7|20111.7|20021.7|20102.5|20012.5|29
1655698810000|2022-06-20 04:20:10|20104.4|20014.4|20107.8|20017.8|20107.8|20017.8|20102|20012|22
1655698820000|2022-06-20 04:20:20|20102|20012|20097.9|20007.9|20104.4|20014.4|20097.4|20007.4|24
1655698830000|2022-06-20 04:20:30|20097.8|20007.8|20100|20010|20100|20010|20096.2|20006.2|29
1655698840000|2022-06-20 04:20:40|20101.2|20011.2|20120|20030|20120.1|20030.1|20099.7|20009.7|35
1655698850000|2022-06-20 04:20:50|20121.4|20031.4|20146.3|20056.3|20148.2|20058.2|20121.4|20031.4|34
1655698860000|2022-06-20 04:21:00|20146.6|20056.6|20154.1|20064.1|20154.6|20064.6|20139.3|20049.3|37
1655698870000|2022-06-20 04:21:10|20151|20061|20155.8|20065.8|20164|20074|20144.3|20054.3|38
1655698880000|2022-06-20 04:21:20|20155.6|20065.6|20164.7|20074.7|20164.7|20074.7|20150.8|20060.8|30
1655698890000|2022-06-20 04:21:30|20165.6|20075.6|20158.9|20068.9|20172.2|20082.2|20158.9|20068.9|31
1655698900000|2022-06-20 04:21:40|20158.2|20068.2|20146|20056|20163.2|20073.2|20144.1|20054.1|37
1655698910000|2022-06-20 04:21:50|20140.9|20050.9|20152.2|20062.2|20153.7|20063.7|20134.8|20044.8|38
1655698920000|2022-06-20 04:22:00|20152.3|20062.3|20142.2|20052.2|20157.5|20067.5|20142.2|20052.2|37
1655698930000|2022-06-20 04:22:10|20140.6|20050.6|20133.7|20043.7|20143.3|20053.3|20132.2|20042.2|33
1655698940000|2022-06-20 04:22:20|20132.3|20042.3|20133.2|20043.2|20137.5|20047.5|20132.3|20042.3|32
1655698950000|2022-06-20 04:22:30|20134.7|20044.7|20133.1|20043.1|20136.3|20046.3|20128.4|20038.4|30
1655698960000|2022-06-20 04:22:40|20133.2|20043.2|20138.4|20048.4|20139.2|20049.2|20131.8|20041.8|28
1655698970000|2022-06-20 04:22:50|20138.5|20048.5|20139.6|20049.6|20140|20050|20136.7|20046.7|20
1655698980000|2022-06-20 04:23:00|20139.7|20049.7|20136.4|20046.4|20139.7|20049.7|20135.6|20045.6|21
1655698990000|2022-06-20 04:23:10|20136.7|20046.7|20131.3|20041.3|20136.8|20046.8|20128.5|20038.5|28
1655699000000|2022-06-20 04:23:20|20128.4|20038.4|20118.8|20028.8|20129.6|20039.6|20112.9|20022.9|34
1655699010000|2022-06-20 04:23:30|20118|20028|20111.5|20021.5|20118.7|20028.7|20111.5|20021.5|29
1655699020000|2022-06-20 04:23:40|20111.3|20021.3|20118.2|20028.2|20119.9|20029.9|20111.3|20021.3|34
1655699030000|2022-06-20 04:23:50|20116.8|20026.8|20134.6|20044.6|20134.9|20044.9|20115.8|20025.8|31
1655699040000|2022-06-20 04:24:00|20134.7|20044.7|20134|20044|20136.2|20046.2|20130.9|20040.9|35
1655699050000|2022-06-20 04:24:10|20133.9|20043.9|20135.2|20045.2|20135.7|20045.7|20133.9|20043.9|25
1655699060000|2022-06-20 04:24:20|20135.3|20045.3|20134.8|20044.8|20140.2|20050.2|20132.3|20042.3|21
1655699070000|2022-06-20 04:24:30|20134.4|20044.4|20135.7|20045.7|20135.7|20045.7|20128.4|20038.4|32
1655699080000|2022-06-20 04:24:40|20135.8|20045.8|20132.6|20042.6|20136.4|20046.4|20132.1|20042.1|23
1655699090000|2022-06-20 04:24:50|20134.2|20044.2|20129.6|20039.6|20134.9|20044.9|20127.3|20037.3|30
1655699100000|2022-06-20 04:25:00|20129.2|20039.2|20144.6|20054.6|20145.5|20055.5|20128|20038|34
1655699110000|2022-06-20 04:25:10|20145.4|20055.4|20165.4|20075.4|20167.5|20077.5|20145.4|20055.4|32
1655699120000|2022-06-20 04:25:20|20165.8|20075.8|20174.1|20084.1|20174.8|20084.8|20164.9|20074.9|31
1655699130000|2022-06-20 04:25:30|20175.5|20085.5|20171|20081|20175.5|20085.5|20162.2|20072.2|35
1655699140000|2022-06-20 04:25:40|20170.7|20080.7|20169.9|20079.9|20172.4|20082.4|20168|20078|31
1655699150000|2022-06-20 04:25:50|20169.7|20079.7|20159|20069|20169.7|20079.7|20158.2|20068.2|36
1655699160000|2022-06-20 04:26:00|20156.8|20066.8|20156.8|20066.8|20160.4|20070.4|20153.3|20063.3|36
1655699170000|2022-06-20 04:26:10|20158|20068|20172.4|20082.4|20176.3|20086.3|20158|20068|36
1655699180000|2022-06-20 04:26:20|20173.2|20083.2|20172.1|20082.1|20178|20088|20170|20080|32
1655699190000|2022-06-20 04:26:30|20172|20082|20158.5|20068.5|20175|20085|20156.8|20066.8|35
1655699200000|2022-06-20 04:26:40|20157.7|20067.7|20155.4|20065.4|20158.4|20068.4|20155|20065|29
1655699210000|2022-06-20 04:26:50|20154.1|20064.1|20148.9|20058.9|20154.8|20064.8|20141.3|20051.3|38
1655699220000|2022-06-20 04:27:00|20150.7|20060.7|20158.8|20068.8|20161.1|20071.1|20150.7|20060.7|36
1655699230000|2022-06-20 04:27:10|20158.5|20068.5|20159.3|20069.3|20159.7|20069.7|20152.4|20062.4|35
1655699240000|2022-06-20 04:27:20|20159.5|20069.5|20158.8|20068.8|20159.7|20069.7|20156.9|20066.9|31
1655699250000|2022-06-20 04:27:30|20158.7|20068.7|20160.7|20070.7|20160.7|20070.7|20158.7|20068.7|22
1655699260000|2022-06-20 04:27:40|20160.9|20070.9|20161.9|20071.9|20164.5|20074.5|20160.9|20070.9|26
1655699270000|2022-06-20 04:27:50|20161.6|20071.6|20160|20070|20165|20075|20159.1|20069.1|26
1655699280000|2022-06-20 04:28:00|20160.2|20070.2|20158.2|20068.2|20165.6|20075.6|20157.3|20067.3|35
1655699290000|2022-06-20 04:28:10|20157|20067|20142.5|20052.5|20157|20067|20142.5|20052.5|30
1655699300000|2022-06-20 04:28:20|20141.9|20051.9|20146.9|20056.9|20147.4|20057.4|20138.7|20048.7|29
1655699310000|2022-06-20 04:28:30|20146.7|20056.7|20143.5|20053.5|20150.2|20060.2|20142.4|20052.4|36
1655699320000|2022-06-20 04:28:40|20143.1|20053.1|20144.1|20054.1|20145.7|20055.7|20143|20053|30
1655699330000|2022-06-20 04:28:50|20143.9|20053.9|20148.6|20058.6|20150|20060|20143.9|20053.9|29
1655699340000|2022-06-20 04:29:00|20149.9|20059.9|20155.3|20065.3|20159.5|20069.5|20149.9|20059.9|29
1655699350000|2022-06-20 04:29:10|20155.9|20065.9|20151.2|20061.2|20160.4|20070.4|20149.4|20059.4|30
1655699360000|2022-06-20 04:29:20|20151.9|20061.9|20166.6|20076.6|20167.7|20077.7|20151.3|20061.3|32
1655699370000|2022-06-20 04:29:30|20165.4|20075.4|20173.1|20083.1|20173.5|20083.5|20165.1|20075.1|32
1655699380000|2022-06-20 04:29:40|20173|20083|20176.9|20086.9|20176.9|20086.9|20172|20082|31
1655699390000|2022-06-20 04:29:50|20177.1|20087.1|20190.5|20100.5|20200.5|20110.5|20177.1|20087.1|33
1655699400000|2022-06-20 04:30:00|20188.9|20098.9|20175.4|20085.4|20190.5|20100.5|20174.7|20084.7|38
1655699410000|2022-06-20 04:30:10|20175.3|20085.3|20160.8|20070.8|20175.3|20085.3|20159.8|20069.8|34
1655699420000|2022-06-20 04:30:20|20160.9|20070.9|20154.8|20064.8|20161.5|20071.5|20152.3|20062.3|36
1655699430000|2022-06-20 04:30:30|20154.9|20064.9|20158|20068|20158.3|20068.3|20154.1|20064.1|33
1655699440000|2022-06-20 04:30:40|20160.3|20070.3|20161.7|20071.7|20167.3|20077.3|20160.3|20070.3|33
1655699450000|2022-06-20 04:30:50|20160.4|20070.4|20153.4|20063.4|20162.4|20072.4|20152.3|20062.3|32
1655699460000|2022-06-20 04:31:00|20153.8|20063.8|20147.8|20057.8|20153.8|20063.8|20145.2|20055.2|29
1655699470000|2022-06-20 04:31:10|20147.5|20057.5|20138|20048|20150.5|20060.5|20138|20048|30
1655699480000|2022-06-20 04:31:20|20139.9|20049.9|20146.2|20056.2|20147.2|20057.2|20138.4|20048.4|27
1655699490000|2022-06-20 04:31:30|20146.1|20056.1|20133.5|20043.5|20146.1|20056.1|20133.5|20043.5|31
1655699500000|2022-06-20 04:31:40|20134.4|20044.4|20132|20042|20134.4|20044.4|20131.1|20041.1|20
1655699510000|2022-06-20 04:31:50|20131.8|20041.8|20143.8|20053.8|20144.1|20054.1|20131.3|20041.3|33
1655699520000|2022-06-20 04:32:00|20143|20053|20140.5|20050.5|20143.8|20053.8|20135.7|20045.7|32
1655699530000|2022-06-20 04:32:10|20139.9|20049.9|20136|20046|20139.9|20049.9|20133.4|20043.4|31
1655699540000|2022-06-20 04:32:20|20136.4|20046.4|20134.7|20044.7|20139.5|20049.5|20134.1|20044.1|32
1655699550000|2022-06-20 04:32:30|20134.9|20044.9|20131.1|20041.1|20135.5|20045.5|20130.1|20040.1|23
1655699560000|2022-06-20 04:32:40|20130|20040|20134.5|20044.5|20135.1|20045.1|20130|20040|28
1655699570000|2022-06-20 04:32:50|20134.7|20044.7|20145.4|20055.4|20146.4|20056.4|20134.5|20044.5|32
1655699580000|2022-06-20 04:33:00|20145.7|20055.7|20154.5|20064.5|20154.5|20064.5|20145.5|20055.5|32
1655699590000|2022-06-20 04:33:10|20154.8|20064.8|20152.6|20062.6|20155.4|20065.4|20151.7|20061.7|29
1655699600000|2022-06-20 04:33:20|20152.9|20062.9|20152.8|20062.8|20153.6|20063.6|20145.8|20055.8|27
1655699610000|2022-06-20 04:33:30|20152.9|20062.9|20156.5|20066.5|20157|20067|20152.8|20062.8|23
1655699620000|2022-06-20 04:33:40|20156.6|20066.6|20157.2|20067.2|20157.2|20067.2|20155.2|20065.2|22
1655699630000|2022-06-20 04:33:50|20155.8|20065.8|20167.5|20077.5|20168.5|20078.5|20155.6|20065.6|34
1655699640000|2022-06-20 04:34:00|20167.4|20077.4|20181.7|20091.7|20181.7|20091.7|20167.4|20077.4|30
1655699650000|2022-06-20 04:34:10|20181.9|20091.9|20185|20095|20193|20103|20181.1|20091.1|33
1655699660000|2022-06-20 04:34:20|20185.7|20095.7|20178.8|20088.8|20187.5|20097.5|20178.5|20088.5|34
1655699670000|2022-06-20 04:34:30|20178.7|20088.7|20175.4|20085.4|20181.6|20091.6|20174.8|20084.8|25
1655699680000|2022-06-20 04:34:40|20175.5|20085.5|20177.2|20087.2|20181.1|20091.1|20173.7|20083.7|30
1655699690000|2022-06-20 04:34:50|20177.5|20087.5|20179.6|20089.6|20180.5|20090.5|20175.7|20085.7|29
1655699700000|2022-06-20 04:35:00|20180.1|20090.1|20167.4|20077.4|20181.4|20091.4|20164.8|20074.8|34
1655699710000|2022-06-20 04:35:10|20167.8|20077.8|20167.3|20077.3|20169.5|20079.5|20164.1|20074.1|29
1655699720000|2022-06-20 04:35:20|20164|20074|20146.1|20056.1|20164|20074|20146.1|20056.1|25
1655699730000|2022-06-20 04:35:30|20145.7|20055.7|20147.3|20057.3|20148|20058|20145|20055|25
1655699740000|2022-06-20 04:35:40|20147|20057|20149|20059|20151.5|20061.5|20146.7|20056.7|29
1655699750000|2022-06-20 04:35:50|20149.4|20059.4|20159.7|20069.7|20160.7|20070.7|20147.6|20057.6|29
1655699760000|2022-06-20 04:36:00|20160.4|20070.4|20169.9|20079.9|20169.9|20079.9|20158.8|20068.8|30
1655699770000|2022-06-20 04:36:10|20168.6|20078.6|20153.3|20063.3|20170.7|20080.7|20153.3|20063.3|36
1655699780000|2022-06-20 04:36:20|20153.2|20063.2|20152.3|20062.3|20153.7|20063.7|20148.8|20058.8|26
1655699790000|2022-06-20 04:36:30|20150.2|20060.2|20143|20053|20154.8|20064.8|20140.6|20050.6|35
1655699800000|2022-06-20 04:36:40|20142.9|20052.9|20136.8|20046.8|20143.1|20053.1|20136.8|20046.8|26
1655699810000|2022-06-20 04:36:50|20136.2|20046.2|20135.3|20045.3|20137|20047|20134.1|20044.1|28
1655699820000|2022-06-20 04:37:00|20135.7|20045.7|20137.9|20047.9|20141.6|20051.6|20134.3|20044.3|31
1655699830000|2022-06-20 04:37:10|20138|20048|20137.9|20047.9|20139.9|20049.9|20137.2|20047.2|21
1655699840000|2022-06-20 04:37:20|20136.8|20046.8|20128.9|20038.9|20138.2|20048.2|20128.5|20038.5|26
1655699850000|2022-06-20 04:37:30|20128.7|20038.7|20115.9|20025.9|20130.8|20040.8|20115.9|20025.9|28
1655699860000|2022-06-20 04:37:40|20116.2|20026.2|20116.7|20026.7|20119.1|20029.1|20114.8|20024.8|34
1655699870000|2022-06-20 04:37:50|20115.6|20025.6|20118.9|20028.9|20119.7|20029.7|20114.6|20024.6|25
1655699880000|2022-06-20 04:38:00|20119|20029|20119.5|20029.5|20120.5|20030.5|20118.8|20028.8|25
1655699890000|2022-06-20 04:38:10|20119.8|20029.8|20129.1|20039.1|20130.3|20040.3|20119.2|20029.2|29
1655699900000|2022-06-20 04:38:20|20129.2|20039.2|20119.5|20029.5|20131|20041|20119.5|20029.5|26
1655699910000|2022-06-20 04:38:30|20119|20029|20113.7|20023.7|20119.1|20029.1|20112.3|20022.3|23
1655699920000|2022-06-20 04:38:40|20114.1|20024.1|20113.5|20023.5|20115.3|20025.3|20113|20023|30
1655699930000|2022-06-20 04:38:50|20114.1|20024.1|20116.7|20026.7|20118.6|20028.6|20111.7|20021.7|32
1655699940000|2022-06-20 04:39:00|20116.9|20026.9|20118.5|20028.5|20118.5|20028.5|20114.5|20024.5|26
1655699950000|2022-06-20 04:39:10|20117.2|20027.2|20106.4|20016.4|20117.2|20027.2|20106.1|20016.1|29
1655699960000|2022-06-20 04:39:20|20108.3|20018.3|20106.8|20016.8|20108.4|20018.4|20105.9|20015.9|20
1655699970000|2022-06-20 04:39:30|20106.9|20016.9|20115.8|20025.8|20119|20029|20106.5|20016.5|33
1655699980000|2022-06-20 04:39:40|20116.3|20026.3|20118.4|20028.4|20118.7|20028.7|20115.4|20025.4|25
1655699990000|2022-06-20 04:39:50|20118.7|20028.7|20116.2|20026.2|20118.7|20028.7|20115.6|20025.6|24
1655700000000|2022-06-20 04:40:00|20115.9|20025.9|20106.2|20016.2|20116|20026|20104.4|20014.4|24
1655700010000|2022-06-20 04:40:10|20106.6|20016.6|20100.1|20010.1|20109|20019|20098|20008|32
1655700020000|2022-06-20 04:40:20|20100.2|20010.2|20107.3|20017.3|20107.3|20017.3|20094.2|20004.2|27
1655700030000|2022-06-20 04:40:30|20108.9|20018.9|20109.7|20019.7|20114.1|20024.1|20108.6|20018.6|27
1655700040000|2022-06-20 04:40:40|20109.6|20019.6|20109|20019|20109.7|20019.7|20108|20018|20
1655700050000|2022-06-20 04:40:50|20108.5|20018.5|20103.1|20013.1|20112.9|20022.9|20098.9|20008.9|30
1655700060000|2022-06-20 04:41:00|20103.5|20013.5|20104|20014|20105.5|20015.5|20100|20010|29
1655700070000|2022-06-20 04:41:10|20104.5|20014.5|20118.9|20028.9|20118.9|20028.9|20104.5|20014.5|31
1655700080000|2022-06-20 04:41:20|20119|20029|20115.4|20025.4|20120.6|20030.6|20112.8|20022.8|26
1655700090000|2022-06-20 04:41:30|20108.6|20018.6|20109.9|20019.9|20114.8|20024.8|20103.3|20013.3|30
1655700100000|2022-06-20 04:41:40|20111.1|20021.1|20116.5|20026.5|20116.6|20026.6|20109.9|20019.9|26
1655700110000|2022-06-20 04:41:50|20116.4|20026.4|20120.2|20030.2|20120.3|20030.3|20116.2|20026.2|19
1655700120000|2022-06-20 04:42:00|20120.8|20030.8|20108.5|20018.5|20122.4|20032.4|20106|20016|24
1655700130000|2022-06-20 04:42:10|20107.3|20017.3|20108|20018|20109.4|20019.4|20105|20015|24
1655700140000|2022-06-20 04:42:20|20109.3|20019.3|20112|20022|20112|20022|20108.8|20018.8|21
1655700150000|2022-06-20 04:42:30|20110.9|20020.9|20107.2|20017.2|20113.6|20023.6|20107.2|20017.2|12
1655700160000|2022-06-20 04:42:40|20104.5|20014.5|20109.6|20019.6|20113.2|20023.2|20103.5|20013.5|24
1655700170000|2022-06-20 04:42:50|20110.2|20020.2|20105.1|20015.1|20110.2|20020.2|20097.2|20007.2|19
1655700180000|2022-06-20 04:43:00|20104.6|20014.6|20108.8|20018.8|20110.4|20020.4|20104.6|20014.6|21
1655700190000|2022-06-20 04:43:10|20108.6|20018.6|20109|20019|20110.4|20020.4|20107.3|20017.3|23
1655700200000|2022-06-20 04:43:20|20109.2|20019.2|20105.7|20015.7|20111.2|20021.2|20105.3|20015.3|24
1655700210000|2022-06-20 04:43:30|20105.6|20015.6|20111.6|20021.6|20113.3|20023.3|20105.5|20015.5|21
1655700220000|2022-06-20 04:43:40|20115|20025|20114.8|20024.8|20118.3|20028.3|20109.9|20019.9|28
1655700230000|2022-06-20 04:43:50|20115.5|20025.5|20118.4|20028.4|20118.6|20028.6|20109.5|20019.5|29
1655700240000|2022-06-20 04:44:00|20118.5|20028.5|20111|20021|20118.6|20028.6|20105.2|20015.2|30
1655700250000|2022-06-20 04:44:10|20111.2|20021.2|20094.8|20004.8|20111.2|20021.2|20092.7|20002.7|29
1655700260000|2022-06-20 04:44:20|20094.9|20004.9|20085.1|19995.1|20094.9|20004.9|20078.2|19988.2|29
1655700270000|2022-06-20 04:44:30|20085.9|19995.9|20088.5|19998.5|20088.8|19998.8|20076|19986|33
1655700280000|2022-06-20 04:44:40|20086.4|19996.4|20088.5|19998.5|20090.7|20000.7|20080.8|19990.8|34
1655700290000|2022-06-20 04:44:50|20088.4|19998.4|20071|19981|20091.1|20001.1|20071|19981|28
1655700300000|2022-06-20 04:45:00|20071.1|19981.1|20085.4|19995.4|20086.2|19996.2|20071|19981|35
1655700310000|2022-06-20 04:45:10|20085.3|19995.3|20088.3|19998.3|20093.5|20003.5|20085.3|19995.3|35
1655700320000|2022-06-20 04:45:20|20088.9|19998.9|20089.7|19999.7|20091.8|20001.8|20086.3|19996.3|30
1655700330000|2022-06-20 04:45:30|20092.5|20002.5|20108.3|20018.3|20108.3|20018.3|20089.7|19999.7|27
1655700340000|2022-06-20 04:45:40|20108.2|20018.2|20101.7|20011.7|20108.2|20018.2|20100.3|20010.3|22
1655700350000|2022-06-20 04:45:50|20102.7|20012.7|20095.2|20005.2|20102.9|20012.9|20093.6|20003.6|29
1655700360000|2022-06-20 04:46:00|20095.4|20005.4|20102.7|20012.7|20109.1|20019.1|20095.4|20005.4|28
1655700370000|2022-06-20 04:46:10|20103|20013|20094.6|20004.6|20110.1|20020.1|20094.6|20004.6|28
1655700380000|2022-06-20 04:46:20|20094.7|20004.7|20093|20003|20101.5|20011.5|20093|20003|28
1655700390000|2022-06-20 04:46:30|20092.8|20002.8|20092.4|20002.4|20099.1|20009.1|20091.3|20001.3|34
1655700400000|2022-06-20 04:46:40|20091.6|20001.6|20092.2|20002.2|20092.4|20002.4|20088|19998|20
1655700410000|2022-06-20 04:46:50|20091.5|20001.5|20089.4|19999.4|20092.2|20002.2|20083.1|19993.1|26
1655700420000|2022-06-20 04:47:00|20090.3|20000.3|20091.1|20001.1|20094|20004|20088.9|19998.9|27
1655700430000|2022-06-20 04:47:10|20090.1|20000.1|20087.5|19997.5|20093.4|20003.4|20087.5|19997.5|21
1655700440000|2022-06-20 04:47:20|20088.2|19998.2|20082.2|19992.2|20090.5|20000.5|20082.2|19992.2|15
1655700450000|2022-06-20 04:47:30|20081.8|19991.8|20080|19990|20083.6|19993.6|20079.1|19989.1|16
1655700460000|2022-06-20 04:47:40|20079.4|19989.4|20083.9|19993.9|20085.6|19995.6|20077.1|19987.1|30
1655700470000|2022-06-20 04:47:50|20083.8|19993.8|20075.3|19985.3|20085.5|19995.5|20075.1|19985.1|25
1655700480000|2022-06-20 04:48:00|20075.2|19985.2|20071.2|19981.2|20082.5|19992.5|20071.2|19981.2|27
1655700490000|2022-06-20 04:48:10|20070.9|19980.9|20069.4|19979.4|20076.2|19986.2|20063.5|19973.5|36
1655700500000|2022-06-20 04:48:20|20068.2|19978.2|20067.2|19977.2|20068.9|19978.9|20063.1|19973.1|28
1655700510000|2022-06-20 04:48:30|20069.5|19979.5|20075.9|19985.9|20079.4|19989.4|20068|19978|30
1655700520000|2022-06-20 04:48:40|20075.4|19985.4|20070.7|19980.7|20077.6|19987.6|20069.3|19979.3|23
1655700530000|2022-06-20 04:48:50|20061.4|19971.4|20035|19945|20071.6|19981.6|20034.9|19944.9|35
1655700540000|2022-06-20 04:49:00|20034.5|19944.5|20048.8|19958.8|20048.8|19958.8|20033.6|19943.6|34
1655700550000|2022-06-20 04:49:10|20044.3|19954.3|20032.1|19942.1|20047.1|19957.1|20030.6|19940.6|38
1655700560000|2022-06-20 04:49:20|20035.5|19945.5|20033.7|19943.7|20038.9|19948.9|20032.8|19942.8|32
1655700570000|2022-06-20 04:49:30|20035.6|19945.6|20035.1|19945.1|20038.9|19948.9|20034.3|19944.3|26
1655700580000|2022-06-20 04:49:40|20035.6|19945.6|20035.6|19945.6|20038|19948|20027|19937|29
1655700590000|2022-06-20 04:49:50|20037.5|19947.5|20032.1|19942.1|20046.1|19956.1|20021.2|19931.2|30
1655700600000|2022-06-20 04:50:00|20033.9|19943.9|20028.9|19938.9|20033.9|19943.9|20024.8|19934.8|34
1655700610000|2022-06-20 04:50:10|20032.6|19942.6|20044.4|19954.4|20045|19955|20029.6|19939.6|26
1655700620000|2022-06-20 04:50:20|20046.6|19956.6|20047.5|19957.5|20049.6|19959.6|20042.5|19952.5|25
1655700630000|2022-06-20 04:50:30|20045.3|19955.3|20044.7|19954.7|20052.5|19962.5|20043.5|19953.5|16
1655700640000|2022-06-20 04:50:40|20044.8|19954.8|20043|19953|20052.5|19962.5|20034.4|19944.4|22
1655700650000|2022-06-20 04:50:50|20043.8|19953.8|20034.7|19944.7|20043.8|19953.8|20033|19943|15
1655700660000|2022-06-20 04:51:00|20034.2|19944.2|20032.4|19942.4|20048|19958|20031.8|19941.8|33
1655700670000|2022-06-20 04:51:10|20035.3|19945.3|20017.8|19927.8|20041.4|19951.4|20017.8|19927.8|37
1655700680000|2022-06-20 04:51:20|20014.6|19924.6|20015|19925|20023.7|19933.7|20010.6|19920.6|33
1655700690000|2022-06-20 04:51:30|20015.6|19925.6|20025.8|19935.8|20025.8|19935.8|20015.1|19925.1|27
1655700700000|2022-06-20 04:51:40|20026.6|19936.6|20029.9|19939.9|20029.9|19939.9|20021.5|19931.5|27
1655700710000|2022-06-20 04:51:50|20029.8|19939.8|20022.4|19932.4|20034.2|19944.2|20020.7|19930.7|25
1655700720000|2022-06-20 04:52:00|20020.6|19930.6|20018.5|19928.5|20022.9|19932.9|20018.1|19928.1|29
1655700730000|2022-06-20 04:52:10|20020|19930|20016.8|19926.8|20021.9|19931.9|20013.5|19923.5|26
1655700740000|2022-06-20 04:52:20|20017|19927|20013|19923|20017.4|19927.4|20011.3|19921.3|28
1655700750000|2022-06-20 04:52:30|20012.3|19922.3|20014.9|19924.9|20015|19925|20011.1|19921.1|26
1655700760000|2022-06-20 04:52:40|20014.7|19924.7|20013.5|19923.5|20016.8|19926.8|20011.2|19921.2|21
1655700770000|2022-06-20 04:52:50|20015.7|19925.7|20012.2|19922.2|20015.7|19925.7|20012.2|19922.2|19
1655700780000|2022-06-20 04:53:00|20012.3|19922.3|20019.7|19929.7|20020.4|19930.4|20012.3|19922.3|26
1655700790000|2022-06-20 04:53:10|20018|19928|20015.6|19925.6|20019.3|19929.3|20010.6|19920.6|21
1655700800000|2022-06-20 04:53:20|20013.9|19923.9|19996.4|19906.4|20015.3|19925.3|19992.2|19902.2|37
1655700810000|2022-06-20 04:53:30|19993.6|19903.6|19992.5|19902.5|19996.2|19906.2|19990.5|19900.5|32
1655700820000|2022-06-20 04:53:40|19992.4|19902.4|19990.5|19900.5|19996.1|19906.1|19987.6|19897.6|28
1655700830000|2022-06-20 04:53:50|19990.1|19900.1|19988.4|19898.4|19990.1|19900.1|19986|19896|31
1655700840000|2022-06-20 04:54:00|19989.1|19899.1|19982.3|19892.3|19989.9|19899.9|19979.6|19889.6|33
1655700850000|2022-06-20 04:54:10|19983.7|19893.7|19978.4|19888.4|19983.7|19893.7|19976.3|19886.3|24
1655700860000|2022-06-20 04:54:20|19978.8|19888.8|19980.6|19890.6|19981|19891|19972.5|19882.5|25
1655700870000|2022-06-20 04:54:30|19980.7|19890.7|19980.4|19890.4|19984.4|19894.4|19977.6|19887.6|34
1655700880000|2022-06-20 04:54:40|19981.2|19891.2|19985.9|19895.9|19989.2|19899.2|19980.4|19890.4|20
1655700890000|2022-06-20 04:54:50|19986.6|19896.6|19975.4|19885.4|19987.2|19897.2|19975.4|19885.4|22
1655700900000|2022-06-20 04:55:00|19975.2|19885.2|19954.2|19864.2|19980.4|19890.4|19954|19864|37
1655700910000|2022-06-20 04:55:10|19956.4|19866.4|19948.6|19858.6|19961.5|19871.5|19948.6|19858.6|32
1655700920000|2022-06-20 04:55:20|19948.4|19858.4|19937.7|19847.7|19948.4|19858.4|19927.7|19837.7|37
1655700930000|2022-06-20 04:55:30|19938.1|19848.1|19905.5|19815.5|19939.5|19849.5|19905.5|19815.5|37
1655700940000|2022-06-20 04:55:40|19905.4|19815.4|19880.5|19790.5|19909.3|19819.3|19880.5|19790.5|32
1655700950000|2022-06-20 04:55:50|19882.2|19792.2|19878.1|19788.1|19889.2|19799.2|19878.1|19788.1|39
1655700960000|2022-06-20 04:56:00|19880.1|19790.1|19886.4|19796.4|19894.1|19804.1|19878.8|19788.8|37
1655700970000|2022-06-20 04:56:10|19887|19797|19875|19785|19891.5|19801.5|19874.2|19784.2|36
1655700980000|2022-06-20 04:56:20|19874.6|19784.6|19854.4|19764.4|19875.6|19785.6|19854.3|19764.3|36
1655700990000|2022-06-20 04:56:30|19856.4|19766.4|19841.2|19751.2|19856.8|19766.8|19839.3|19749.3|30
1655701000000|2022-06-20 04:56:40|19840.1|19750.1|19864|19774|19864|19774|19840.1|19750.1|38
1655701010000|2022-06-20 04:56:50|19863|19773|19870.3|19780.3|19884.2|19794.2|19863|19773|38
1655701020000|2022-06-20 04:57:00|19869.5|19779.5|19882.9|19792.9|19883|19793|19854.4|19764.4|39
1655701030000|2022-06-20 04:57:10|19882.1|19792.1|19900.6|19810.6|19912.6|19822.6|19880.8|19790.8|38
1655701040000|2022-06-20 04:57:20|19898.3|19808.3|19917.8|19827.8|19922.5|19832.5|19897.8|19807.8|40
1655701050000|2022-06-20 04:57:30|19919.1|19829.1|19927.4|19837.4|19927.4|19837.4|19914.9|19824.9|36
1655701060000|2022-06-20 04:57:40|19926.5|19836.5|19916|19826|19927.7|19837.7|19912.4|19822.4|33
1655701070000|2022-06-20 04:57:50|19910.4|19820.4|19910|19820|19913.3|19823.3|19905.4|19815.4|35
1655701080000|2022-06-20 04:58:00|19910.9|19820.9|19905.9|19815.9|19914.1|19824.1|19904.2|19814.2|34
1655701090000|2022-06-20 04:58:10|19906.9|19816.9|19911.1|19821.1|19914.8|19824.8|19898.8|19808.8|35
1655701100000|2022-06-20 04:58:20|19909.9|19819.9|19907.8|19817.8|19915.6|19825.6|19905.7|19815.7|36
1655701110000|2022-06-20 04:58:30|19908.6|19818.6|19906.8|19816.8|19911.7|19821.7|19903.6|19813.6|32
1655701120000|2022-06-20 04:58:40|19908.3|19818.3|19908|19818|19916.2|19826.2|19904.9|19814.9|33
1655701130000|2022-06-20 04:58:50|19907.9|19817.9|19920.3|19830.3|19924|19834|19904.5|19814.5|34
1655701140000|2022-06-20 04:59:00|19919.9|19829.9|19898.7|19808.7|19922.7|19832.7|19898.7|19808.7|34
1655701150000|2022-06-20 04:59:10|19900.3|19810.3|19879.5|19789.5|19900.3|19810.3|19877.1|19787.1|32
1655701160000|2022-06-20 04:59:20|19878.6|19788.6|19887.8|19797.8|19889.6|19799.6|19868.1|19778.1|36
1655701170000|2022-06-20 04:59:30|19886.8|19796.8|19889.6|19799.6|19891.2|19801.2|19880.1|19790.1|33
1655701180000|2022-06-20 04:59:40|19889.4|19799.4|19893|19803|19903.1|19813.1|19888.8|19798.8|37
1655701190000|2022-06-20 04:59:50|19895|19805|19891.9|19801.9|19901.9|19811.9|19889.4|19799.4|33
1655701200000|2022-06-20 05:00:00|19887|19797|19870.9|19780.9|19890.8|19800.8|19864.9|19774.9|37
1655701210000|2022-06-20 05:00:10|19865|19775|19875.9|19785.9|19875.9|19785.9|19864.5|19774.5|35
1655701220000|2022-06-20 05:00:20|19877.2|19787.2|19899.2|19809.2|19903.4|19813.4|19872.7|19782.7|36
1655701230000|2022-06-20 05:00:30|19893|19803|19899.9|19809.9|19907.7|19817.7|19892.4|19802.4|38
1655701240000|2022-06-20 05:00:40|19901.9|19811.9|19898.5|19808.5|19911.3|19821.3|19896|19806|33
1655701250000|2022-06-20 05:00:50|19898.6|19808.6|19905.8|19815.8|19913.7|19823.7|19895.3|19805.3|28
1655701260000|2022-06-20 05:01:00|19906.6|19816.6|19913.3|19823.3|19915.2|19825.2|19903.1|19813.1|39
1655701270000|2022-06-20 05:01:10|19913.8|19823.8|19912.8|19822.8|19917.8|19827.8|19909.9|19819.9|32
1655701280000|2022-06-20 05:01:20|19914.7|19824.7|19915.1|19825.1|19924.1|19834.1|19900.8|19810.8|36
1655701290000|2022-06-20 05:01:30|19915.3|19825.3|19903.1|19813.1|19915.3|19825.3|19899.9|19809.9|36
1655701300000|2022-06-20 05:01:40|19903|19813|19906.7|19816.7|19906.7|19816.7|19884.1|19794.1|26
1655701310000|2022-06-20 05:01:50|19907.7|19817.7|19881.4|19791.4|19907.7|19817.7|19880.7|19790.7|34
1655701320000|2022-06-20 05:02:00|19884.9|19794.9|19904.2|19814.2|19904.9|19814.9|19884.9|19794.9|36
1655701330000|2022-06-20 05:02:10|19904.4|19814.4|19917.1|19827.1|19917.1|19827.1|19902.9|19812.9|34
1655701340000|2022-06-20 05:02:20|19912.1|19822.1|19903.4|19813.4|19918.2|19828.2|19900.1|19810.1|38
1655701350000|2022-06-20 05:02:30|19903.1|19813.1|19911.7|19821.7|19913|19823|19903.1|19813.1|33
1655701360000|2022-06-20 05:02:40|19911.9|19821.9|19916.3|19826.3|19917.9|19827.9|19910.2|19820.2|35
1655701370000|2022-06-20 05:02:50|19917.3|19827.3|19915.2|19825.2|19917.4|19827.4|19909.2|19819.2|38
1655701380000|2022-06-20 05:03:00|19915.1|19825.1|19918.4|19828.4|19920|19830|19912.5|19822.5|36
1655701390000|2022-06-20 05:03:10|19918.2|19828.2|19907.6|19817.6|19918.5|19828.5|19903.6|19813.6|35
1655701400000|2022-06-20 05:03:20|19907.7|19817.7|19902.2|19812.2|19911.4|19821.4|19900.5|19810.5|33
1655701410000|2022-06-20 05:03:30|19901.3|19811.3|19899.5|19809.5|19901.3|19811.3|19891.4|19801.4|32
1655701420000|2022-06-20 05:03:40|19901.1|19811.1|19895.9|19805.9|19902.1|19812.1|19889.5|19799.5|32
1655701430000|2022-06-20 05:03:50|19896.4|19806.4|19888.2|19798.2|19896.4|19806.4|19886|19796|34
1655701440000|2022-06-20 05:04:00|19888|19798|19882.8|19792.8|19896.1|19806.1|19875.5|19785.5|32
1655701450000|2022-06-20 05:04:10|19879.1|19789.1|19886.9|19796.9|19893|19803|19873.2|19783.2|37
1655701460000|2022-06-20 05:04:20|19884.9|19794.9|19892.4|19802.4|19893.6|19803.6|19884.5|19794.5|25
1655701470000|2022-06-20 05:04:30|19891.5|19801.5|19884.3|19794.3|19891.6|19801.6|19878.2|19788.2|32
1655701480000|2022-06-20 05:04:40|19882.9|19792.9|19884.2|19794.2|19889.5|19799.5|19881.4|19791.4|31
1655701490000|2022-06-20 05:04:50|19882.9|19792.9|19888.4|19798.4|19893.9|19803.9|19881.4|19791.4|34
1655701500000|2022-06-20 05:05:00|19889|19799|19899.6|19809.6|19903.3|19813.3|19889|19799|38
1655701510000|2022-06-20 05:05:10|19899.5|19809.5|19892.7|19802.7|19905.1|19815.1|19884.6|19794.6|34
1655701520000|2022-06-20 05:05:20|19896.8|19806.8|19887.5|19797.5|19896.8|19806.8|19877.7|19787.7|26
1655701530000|2022-06-20 05:05:30|19886.7|19796.7|19887.3|19797.3|19891.6|19801.6|19884.7|19794.7|28
1655701540000|2022-06-20 05:05:40|19887.2|19797.2|19895.5|19805.5|19895.9|19805.9|19882.9|19792.9|27
1655701550000|2022-06-20 05:05:50|19895.6|19805.6|19897.5|19807.5|19897.5|19807.5|19893.4|19803.4|31
1655701560000|2022-06-20 05:06:00|19897.3|19807.3|19908.1|19818.1|19908.1|19818.1|19897.3|19807.3|29
1655701570000|2022-06-20 05:06:10|19908|19818|19924.5|19834.5|19926.5|19836.5|19907.5|19817.5|33
1655701580000|2022-06-20 05:06:20|19927.7|19837.7|19914|19824|19927.7|19837.7|19908.8|19818.8|37
1655701590000|2022-06-20 05:06:30|19915.2|19825.2|19937|19847|19937|19847|19905.7|19815.7|36
1655701600000|2022-06-20 05:06:40|19925.9|19835.9|19934.3|19844.3|19936.8|19846.8|19918.9|19828.9|37
1655701610000|2022-06-20 05:06:50|19933.6|19843.6|19935.6|19845.6|19939.4|19849.4|19925.1|19835.1|34
1655701620000|2022-06-20 05:07:00|19936|19846|19944.4|19854.4|19953.5|19863.5|19933.6|19843.6|37
1655701630000|2022-06-20 05:07:10|19943.2|19853.2|19931.6|19841.6|19943.6|19853.6|19931.5|19841.5|31
1655701640000|2022-06-20 05:07:20|19932.4|19842.4|19945.8|19855.8|19951.5|19861.5|19932.4|19842.4|28
1655701650000|2022-06-20 05:07:30|19945.9|19855.9|19943.9|19853.9|19949.1|19859.1|19940.6|19850.6|28
1655701660000|2022-06-20 05:07:40|19946.3|19856.3|19954.2|19864.2|19958.8|19868.8|19942.9|19852.9|30
1655701670000|2022-06-20 05:07:50|19954|19864|19954.4|19864.4|19962.6|19872.6|19947.6|19857.6|33
1655701680000|2022-06-20 05:08:00|19955|19865|19967.3|19877.3|19975.9|19885.9|19949.9|19859.9|36
1655701690000|2022-06-20 05:08:10|19965.7|19875.7|19966.2|19876.2|19979.6|19889.6|19963.7|19873.7|33
1655701700000|2022-06-20 05:08:20|19966.9|19876.9|19967|19877|19968.6|19878.6|19963.6|19873.6|31
1655701710000|2022-06-20 05:08:30|19966.4|19876.4|19960.7|19870.7|19967|19877|19957.5|19867.5|24
1655701720000|2022-06-20 05:08:40|19960.8|19870.8|19945.4|19855.4|19962|19872|19945.4|19855.4|32
1655701730000|2022-06-20 05:08:50|19948.5|19858.5|19959.6|19869.6|19959.6|19869.6|19948.3|19858.3|21
1655701740000|2022-06-20 05:09:00|19960.1|19870.1|19965.3|19875.3|19978.1|19888.1|19955.4|19865.4|35
1655701750000|2022-06-20 05:09:10|19968.5|19878.5|19959.9|19869.9|19968.5|19878.5|19958.9|19868.9|33
1655701760000|2022-06-20 05:09:20|19960.1|19870.1|19970.2|19880.2|19974.4|19884.4|19955|19865|26
1655701770000|2022-06-20 05:09:30|19970.4|19880.4|19971.8|19881.8|19972.9|19882.9|19969.5|19879.5|27
1655701780000|2022-06-20 05:09:40|19971.5|19881.5|19975.7|19885.7|19975.7|19885.7|19968.2|19878.2|27
1655701790000|2022-06-20 05:09:50|19975.8|19885.8|19982.4|19892.4|19988.5|19898.5|19973.1|19883.1|28
1655701800000|2022-06-20 05:10:00|19976.8|19886.8|19986.9|19896.9|19991.6|19901.6|19975.6|19885.6|37
1655701810000|2022-06-20 05:10:10|19984|19894|19976.8|19886.8|19995.1|19905.1|19975.3|19885.3|38
1655701820000|2022-06-20 05:10:20|19978.4|19888.4|19975.8|19885.8|19982.1|19892.1|19967.6|19877.6|35
1655701830000|2022-06-20 05:10:30|19972.1|19882.1|19972.3|19882.3|19976.5|19886.5|19962.8|19872.8|33
1655701840000|2022-06-20 05:10:40|19969.7|19879.7|19968.6|19878.6|19971.9|19881.9|19962.1|19872.1|38
1655701850000|2022-06-20 05:10:50|19967.7|19877.7|19955.9|19865.9|19968.9|19878.9|19954.9|19864.9|27
1655701860000|2022-06-20 05:11:00|19956.9|19866.9|19960.9|19870.9|19966.1|19876.1|19953.6|19863.6|34
1655701870000|2022-06-20 05:11:10|19960.3|19870.3|19953.7|19863.7|19960.6|19870.6|19950.5|19860.5|29
1655701880000|2022-06-20 05:11:20|19953.1|19863.1|19953.2|19863.2|19958.7|19868.7|19949.6|19859.6|30
1655701890000|2022-06-20 05:11:30|19951.8|19861.8|19951.6|19861.6|19955.8|19865.8|19945.9|19855.9|26
1655701900000|2022-06-20 05:11:40|19946.1|19856.1|19961|19871|19962.4|19872.4|19946.1|19856.1|32
1655701910000|2022-06-20 05:11:50|19958.3|19868.3|19964.2|19874.2|19972|19882|19958.3|19868.3|25
1655701920000|2022-06-20 05:12:00|19964.6|19874.6|19961.8|19871.8|19967.4|19877.4|19957.6|19867.6|36
1655701930000|2022-06-20 05:12:10|19962.8|19872.8|19959.3|19869.3|19966.5|19876.5|19955.3|19865.3|36
1655701940000|2022-06-20 05:12:20|19959.9|19869.9|19952.5|19862.5|19959.9|19869.9|19951|19861|38
1655701950000|2022-06-20 05:12:30|19952.7|19862.7|19952.7|19862.7|19957.2|19867.2|19951.2|19861.2|33
1655701960000|2022-06-20 05:12:40|19953.8|19863.8|19952.5|19862.5|19953.8|19863.8|19949.5|19859.5|33
1655701970000|2022-06-20 05:12:50|19951.6|19861.6|19950.6|19860.6|19953|19863|19948.6|19858.6|16
1655701980000|2022-06-20 05:13:00|19951.6|19861.6|19943.5|19853.5|19951.6|19861.6|19940.5|19850.5|27
1655701990000|2022-06-20 05:13:10|19944.4|19854.4|19956.2|19866.2|19956.2|19866.2|19940|19850|22
1655702000000|2022-06-20 05:13:20|19956.7|19866.7|19939.4|19849.4|19956.7|19866.7|19937|19847|18
1655702010000|2022-06-20 05:13:30|19939.3|19849.3|19923.3|19833.3|19939.9|19849.9|19919.6|19829.6|39
1655702020000|2022-06-20 05:13:40|19926.2|19836.2|19920.2|19830.2|19928.9|19838.9|19915.6|19825.6|34
1655702030000|2022-06-20 05:13:50|19919.4|19829.4|19919.2|19829.2|19924.1|19834.1|19918.1|19828.1|34
1655702040000|2022-06-20 05:14:00|19918.8|19828.8|19910.3|19820.3|19920.5|19830.5|19909.8|19819.8|39
1655702050000|2022-06-20 05:14:10|19910.2|19820.2|19905.5|19815.5|19912.1|19822.1|19901.3|19811.3|30
1655702060000|2022-06-20 05:14:20|19905.6|19815.6|19916.3|19826.3|19916.3|19826.3|19904.8|19814.8|35
1655702070000|2022-06-20 05:14:30|19916.2|19826.2|19924.4|19834.4|19924.4|19834.4|19915.1|19825.1|32
1655702080000|2022-06-20 05:14:40|19924.7|19834.7|19947.4|19857.4|19947.4|19857.4|19924.7|19834.7|35
1655702090000|2022-06-20 05:14:50|19948.6|19858.6|19942.1|19852.1|19952.9|19862.9|19938.8|19848.8|31
1655702100000|2022-06-20 05:15:00|19943.8|19853.8|19939.1|19849.1|19949.5|19859.5|19932.7|19842.7|37
1655702110000|2022-06-20 05:15:10|19939.4|19849.4|19952.4|19862.4|19953.1|19863.1|19939.3|19849.3|35
1655702120000|2022-06-20 05:15:20|19952.3|19862.3|19958.2|19868.2|19958.2|19868.2|19951.8|19861.8|23
1655702130000|2022-06-20 05:15:30|19958.3|19868.3|19960.8|19870.8|19960.8|19870.8|19952.5|19862.5|29
1655702140000|2022-06-20 05:15:40|19960.5|19870.5|19947.4|19857.4|19966|19876|19946.4|19856.4|35
1655702150000|2022-06-20 05:15:50|19948.2|19858.2|19928.5|19838.5|19948.7|19858.7|19927.9|19837.9|28
1655702160000|2022-06-20 05:16:00|19925.9|19835.9|19914.8|19824.8|19926.7|19836.7|19908.7|19818.7|32
1655702170000|2022-06-20 05:16:10|19917|19827|19906.1|19816.1|19917.3|19827.3|19902.1|19812.1|29
1655702180000|2022-06-20 05:16:20|19906.9|19816.9|19894.8|19804.8|19906.9|19816.9|19894.5|19804.5|29
1655702190000|2022-06-20 05:16:30|19894.7|19804.7|19894.2|19804.2|19898|19808|19891.8|19801.8|19
1655702200000|2022-06-20 05:16:40|19894.9|19804.9|19881|19791|19897.5|19807.5|19875.9|19785.9|33
1655702210000|2022-06-20 05:16:50|19879.1|19789.1|19869.3|19779.3|19881.4|19791.4|19863.4|19773.4|34
1655702220000|2022-06-20 05:17:00|19868.9|19778.9|19859.2|19769.2|19870.4|19780.4|19853.8|19763.8|38
1655702230000|2022-06-20 05:17:10|19858.6|19768.6|19834.3|19744.3|19860.1|19770.1|19829.5|19739.5|40
1655702240000|2022-06-20 05:17:20|19835.5|19745.5|19860.5|19770.5|19868.5|19778.5|19835.1|19745.1|38
1655702250000|2022-06-20 05:17:30|19860.7|19770.7|19845.1|19755.1|19862.3|19772.3|19843|19753|39
1655702260000|2022-06-20 05:17:40|19845|19755|19848.1|19758.1|19855.1|19765.1|19839|19749|38
1655702270000|2022-06-20 05:17:50|19847.8|19757.8|19847.9|19757.9|19854.9|19764.9|19837.3|19747.3|38
1655702280000|2022-06-20 05:18:00|19841.5|19751.5|19847.3|19757.3|19847.9|19757.9|19835.8|19745.8|38
1655702290000|2022-06-20 05:18:10|19847.4|19757.4|19864.4|19774.4|19865.2|19775.2|19845.9|19755.9|38
1655702300000|2022-06-20 05:18:20|19864.5|19774.5|19861.7|19771.7|19864.7|19774.7|19851.3|19761.3|33
1655702310000|2022-06-20 05:18:30|19862.2|19772.2|19860|19770|19866.2|19776.2|19856.5|19766.5|32
1655702320000|2022-06-20 05:18:40|19859.8|19769.8|19849.5|19759.5|19866.1|19776.1|19848.8|19758.8|37
1655702330000|2022-06-20 05:18:50|19849|19759|19842|19752|19852.5|19762.5|19838.9|19748.9|37
1655702340000|2022-06-20 05:19:00|19843.2|19753.2|19860.5|19770.5|19860.5|19770.5|19840.1|19750.1|31
1655702350000|2022-06-20 05:19:10|19861.3|19771.3|19865.3|19775.3|19865.3|19775.3|19857.7|19767.7|32
1655702360000|2022-06-20 05:19:20|19873.3|19783.3|19854.6|19764.6|19875.2|19785.2|19853.7|19763.7|35
1655702370000|2022-06-20 05:19:30|19853.6|19763.6|19857.6|19767.6|19862|19772|19850.3|19760.3|36
1655702380000|2022-06-20 05:19:40|19857.4|19767.4|19853.8|19763.8|19859.1|19769.1|19847.7|19757.7|29
1655702390000|2022-06-20 05:19:50|19850.3|19760.3|19842.3|19752.3|19850.3|19760.3|19842.3|19752.3|33
1655702400000|2022-06-20 05:20:00|19842.8|19752.8|19844.4|19754.4|19847.4|19757.4|19839.4|19749.4|32
1655702410000|2022-06-20 05:20:10|19845.3|19755.3|19846.7|19756.7|19849|19759|19843.8|19753.8|33
1655702420000|2022-06-20 05:20:20|19847.1|19757.1|19865.9|19775.9|19872.1|19782.1|19846.3|19756.3|39
1655702430000|2022-06-20 05:20:30|19867.3|19777.3|19874|19784|19876.7|19786.7|19867|19777|35
1655702440000|2022-06-20 05:20:40|19871.6|19781.6|19873.2|19783.2|19879.9|19789.9|19866.8|19776.8|27
1655702450000|2022-06-20 05:20:50|19873.3|19783.3|19871.5|19781.5|19877.5|19787.5|19858|19768|33
1655702460000|2022-06-20 05:21:00|19870.3|19780.3|19870.7|19780.7|19870.7|19780.7|19852.2|19762.2|34
1655702470000|2022-06-20 05:21:10|19872.5|19782.5|19869.9|19779.9|19872.9|19782.9|19864.9|19774.9|26
1655702480000|2022-06-20 05:21:20|19871.4|19781.4|19876.3|19786.3|19876.3|19786.3|19868.1|19778.1|29
1655702490000|2022-06-20 05:21:30|19876.7|19786.7|19893.4|19803.4|19894.4|19804.4|19876.7|19786.7|37
1655702500000|2022-06-20 05:21:40|19893.3|19803.3|19898.1|19808.1|19901.6|19811.6|19893.3|19803.3|33
1655702510000|2022-06-20 05:21:50|19898.2|19808.2|19871|19781|19898.2|19808.2|19868.3|19778.3|40
1655702520000|2022-06-20 05:22:00|19870.5|19780.5|19878|19788|19882.4|19792.4|19867.8|19777.8|34
1655702530000|2022-06-20 05:22:10|19878.7|19788.7|19888.7|19798.7|19893.1|19803.1|19876.4|19786.4|38
1655702540000|2022-06-20 05:22:20|19891.4|19801.4|19884.4|19794.4|19895.5|19805.5|19879.7|19789.7|32
1655702550000|2022-06-20 05:22:30|19883.6|19793.6|19879.9|19789.9|19883.6|19793.6|19878.2|19788.2|26
1655702560000|2022-06-20 05:22:40|19879|19789|19870.3|19780.3|19886.4|19796.4|19869.2|19779.2|29
1655702570000|2022-06-20 05:22:50|19873.3|19783.3|19871.6|19781.6|19875.8|19785.8|19866.7|19776.7|31
1655702580000|2022-06-20 05:23:00|19870.9|19780.9|19873|19783|19877.7|19787.7|19870.9|19780.9|34
1655702590000|2022-06-20 05:23:10|19872.9|19782.9|19874.2|19784.2|19874.4|19784.4|19871.9|19781.9|24
1655702600000|2022-06-20 05:23:20|19876.7|19786.7|19875.9|19785.9|19877.3|19787.3|19872.9|19782.9|24
1655702610000|2022-06-20 05:23:30|19874.5|19784.5|19877.1|19787.1|19884.6|19794.6|19873|19783|35
1655702620000|2022-06-20 05:23:40|19876.5|19786.5|19879.3|19789.3|19883.3|19793.3|19872.1|19782.1|30
1655702630000|2022-06-20 05:23:50|19879.2|19789.2|19878.8|19788.8|19888.3|19798.3|19877.2|19787.2|36
1655702640000|2022-06-20 05:24:00|19872.2|19782.2|19873.1|19783.1|19879.2|19789.2|19869|19779|37
1655702650000|2022-06-20 05:24:10|19879.9|19789.9|19876.3|19786.3|19881.7|19791.7|19874.4|19784.4|35
1655702660000|2022-06-20 05:24:20|19876.2|19786.2|19878|19788|19882.2|19792.2|19873.1|19783.1|27
1655702670000|2022-06-20 05:24:30|19878.7|19788.7|19880.6|19790.6|19883.4|19793.4|19877.6|19787.6|31
1655702680000|2022-06-20 05:24:40|19880.7|19790.7|19877.4|19787.4|19881.5|19791.5|19877.1|19787.1|29
1655702690000|2022-06-20 05:24:50|19881.2|19791.2|19871.1|19781.1|19881.9|19791.9|19869.3|19779.3|32
1655702700000|2022-06-20 05:25:00|19871.2|19781.2|19874.9|19784.9|19880.4|19790.4|19870.1|19780.1|36
1655702710000|2022-06-20 05:25:10|19864.9|19774.9|19855.4|19765.4|19870.7|19780.7|19854.2|19764.2|27
1655702720000|2022-06-20 05:25:20|19857|19767|19848.2|19758.2|19858.6|19768.6|19844.6|19754.6|37
1655702730000|2022-06-20 05:25:30|19848.1|19758.1|19839.8|19749.8|19848.2|19758.2|19835.1|19745.1|32
1655702740000|2022-06-20 05:25:40|19840.6|19750.6|19839.3|19749.3|19846.2|19756.2|19839.1|19749.1|30
1655702750000|2022-06-20 05:25:50|19840|19750|19838|19748|19846.1|19756.1|19838|19748|32
1655702760000|2022-06-20 05:26:00|19839.4|19749.4|19821.3|19731.3|19839.4|19749.4|19818.5|19728.5|35
1655702770000|2022-06-20 05:26:10|19820.6|19730.6|19822.1|19732.1|19822.9|19732.9|19819.1|19729.1|37
1655702780000|2022-06-20 05:26:20|19821.9|19731.9|19808.2|19718.2|19822.4|19732.4|19808.2|19718.2|35
1655702790000|2022-06-20 05:26:30|19808.1|19718.1|19844.5|19754.5|19846.2|19756.2|19807.2|19717.2|37
1655702800000|2022-06-20 05:26:40|19843.3|19753.3|19856.6|19766.6|19860.9|19770.9|19842.3|19752.3|38
1655702810000|2022-06-20 05:26:50|19859.4|19769.4|19846.5|19756.5|19861.5|19771.5|19846.5|19756.5|32
1655702820000|2022-06-20 05:27:00|19846.3|19756.3|19846.5|19756.5|19847.5|19757.5|19833.3|19743.3|35
1655702830000|2022-06-20 05:27:10|19838.6|19748.6|19842.8|19752.8|19851.7|19761.7|19838.6|19748.6|37
1655702840000|2022-06-20 05:27:20|19842.9|19752.9|19851.1|19761.1|19856.5|19766.5|19841.3|19751.3|36
1655702850000|2022-06-20 05:27:30|19852.4|19762.4|19846.7|19756.7|19854.9|19764.9|19842.3|19752.3|37
1655702860000|2022-06-20 05:27:40|19847.3|19757.3|19853.4|19763.4|19853.7|19763.7|19842.4|19752.4|37
1655702870000|2022-06-20 05:27:50|19853.6|19763.6|19852.8|19762.8|19854.5|19764.5|19849.8|19759.8|27
1655702880000|2022-06-20 05:28:00|19854.1|19764.1|19857.2|19767.2|19859.4|19769.4|19851|19761|34
1655702890000|2022-06-20 05:28:10|19857.8|19767.8|19858.9|19768.9|19864.3|19774.3|19851.5|19761.5|38
1655702900000|2022-06-20 05:28:20|19860.3|19770.3|19854.5|19764.5|19863.8|19773.8|19852.3|19762.3|29
1655702910000|2022-06-20 05:28:30|19855.4|19765.4|19842.9|19752.9|19857.2|19767.2|19840.4|19750.4|38
1655702920000|2022-06-20 05:28:40|19842.7|19752.7|19845.5|19755.5|19847.2|19757.2|19840.5|19750.5|32
1655702930000|2022-06-20 05:28:50|19845.4|19755.4|19860.3|19770.3|19866.5|19776.5|19845.4|19755.4|26
1655702940000|2022-06-20 05:29:00|19862.1|19772.1|19866|19776|19867.9|19777.9|19850.9|19760.9|39
1655702950000|2022-06-20 05:29:10|19862.3|19772.3|19854.7|19764.7|19864.8|19774.8|19853.2|19763.2|28
1655702960000|2022-06-20 05:29:20|19854|19764|19860.6|19770.6|19865.6|19775.6|19850|19760|35
1655702970000|2022-06-20 05:29:30|19862.2|19772.2|19869.7|19779.7|19870.9|19780.9|19860.3|19770.3|31
1655702980000|2022-06-20 05:29:40|19870|19780|19876.1|19786.1|19883.4|19793.4|19869.6|19779.6|33
1655702990000|2022-06-20 05:29:50|19876.4|19786.4|19878.6|19788.6|19883.9|19793.9|19875.5|19785.5|34
1655703000000|2022-06-20 05:30:00|19879.5|19789.5|19863.7|19773.7|19880.1|19790.1|19861.9|19771.9|33
1655703010000|2022-06-20 05:30:10|19863.1|19773.1|19866|19776|19868.7|19778.7|19848.5|19758.5|33
1655703020000|2022-06-20 05:30:20|19864.1|19774.1|19886.1|19796.1|19886.4|19796.4|19864|19774|38
1655703030000|2022-06-20 05:30:30|19886.2|19796.2|19889.5|19799.5|19903.4|19813.4|19886.2|19796.2|36
1655703040000|2022-06-20 05:30:40|19889.2|19799.2|19877.4|19787.4|19895.1|19805.1|19874.3|19784.3|39
1655703050000|2022-06-20 05:30:50|19878.5|19788.5|19864.3|19774.3|19880.4|19790.4|19860.8|19770.8|32
1655703060000|2022-06-20 05:31:00|19862.9|19772.9|19861.2|19771.2|19867.7|19777.7|19854.2|19764.2|30
1655703070000|2022-06-20 05:31:10|19855.2|19765.2|19859.5|19769.5|19880.1|19790.1|19855.2|19765.2|35
1655703080000|2022-06-20 05:31:20|19858.9|19768.9|19847|19757|19862.2|19772.2|19847|19757|35
1655703090000|2022-06-20 05:31:30|19850.1|19760.1|19838.6|19748.6|19854.8|19764.8|19830.2|19740.2|33
1655703100000|2022-06-20 05:31:40|19834.8|19744.8|19832.9|19742.9|19842.2|19752.2|19824.6|19734.6|31
1655703110000|2022-06-20 05:31:50|19832.1|19742.1|19819.7|19729.7|19832.1|19742.1|19815.4|19725.4|35
1655703120000|2022-06-20 05:32:00|19819.8|19729.8|19834.9|19744.9|19839.9|19749.9|19818.9|19728.9|35
1655703130000|2022-06-20 05:32:10|19834.4|19744.4|19831.6|19741.6|19840.7|19750.7|19823.2|19733.2|38
1655703140000|2022-06-20 05:32:20|19833|19743|19829.9|19739.9|19840.7|19750.7|19829|19739|39
1655703150000|2022-06-20 05:32:30|19833.9|19743.9|19852.8|19762.8|19852.8|19762.8|19833.9|19743.9|40
1655703160000|2022-06-20 05:32:40|19853.5|19763.5|19856.1|19766.1|19858.2|19768.2|19851.3|19761.3|36
1655703170000|2022-06-20 05:32:50|19856.9|19766.9|19850.1|19760.1|19859.8|19769.8|19839.2|19749.2|36
1655703180000|2022-06-20 05:33:00|19870.3|19780.3|19895.2|19805.2|19896.3|19806.3|19870.3|19780.3|35
1655703190000|2022-06-20 05:33:10|19892.8|19802.8|19907.1|19817.1|19911.3|19821.3|19890.5|19800.5|34
1655703200000|2022-06-20 05:33:20|19915|19825|19906.3|19816.3|19915|19825|19905.8|19815.8|37
1655703210000|2022-06-20 05:33:30|19906.2|19816.2|19910.9|19820.9|19912.2|19822.2|19900.7|19810.7|39
1655703220000|2022-06-20 05:33:40|19911.7|19821.7|19909.6|19819.6|19916.5|19826.5|19907|19817|37
1655703230000|2022-06-20 05:33:50|19909.4|19819.4|19907|19817|19917.1|19827.1|19902.2|19812.2|36
1655703240000|2022-06-20 05:34:00|19906.7|19816.7|19895|19805|19908.2|19818.2|19895|19805|37
1655703250000|2022-06-20 05:34:10|19897.2|19807.2|19888.9|19798.9|19900.1|19810.1|19885|19795|37
1655703260000|2022-06-20 05:34:20|19892.3|19802.3|19880.6|19790.6|19892.3|19802.3|19878.8|19788.8|35
1655703270000|2022-06-20 05:34:30|19881|19791|19906.6|19816.6|19906.6|19816.6|19881|19791|33
1655703280000|2022-06-20 05:34:40|19904.6|19814.6|19904.5|19814.5|19909.1|19819.1|19900.3|19810.3|31
1655703290000|2022-06-20 05:34:50|19909.3|19819.3|19913.1|19823.1|19913.7|19823.7|19905.2|19815.2|34
1655703300000|2022-06-20 05:35:00|19917.5|19827.5|19907.6|19817.6|19917.6|19827.6|19906.7|19816.7|35
1655703310000|2022-06-20 05:35:10|19907.3|19817.3|19905.5|19815.5|19910.4|19820.4|19903.1|19813.1|31
1655703320000|2022-06-20 05:35:20|19905.9|19815.9|19904.1|19814.1|19906.6|19816.6|19902.9|19812.9|30
1655703330000|2022-06-20 05:35:30|19903.7|19813.7|19912.2|19822.2|19914.8|19824.8|19902|19812|37
1655703340000|2022-06-20 05:35:40|19911.7|19821.7|19916.1|19826.1|19920.4|19830.4|19910.2|19820.2|35
1655703350000|2022-06-20 05:35:50|19917.7|19827.7|19920.7|19830.7|19922.4|19832.4|19915.7|19825.7|33
1655703360000|2022-06-20 05:36:00|19919.2|19829.2|19910.3|19820.3|19924.4|19834.4|19910.3|19820.3|36
1655703370000|2022-06-20 05:36:10|19909|19819|19903.5|19813.5|19914.2|19824.2|19903.5|19813.5|38
1655703380000|2022-06-20 05:36:20|19906.3|19816.3|19903|19813|19907|19817|19899.1|19809.1|30
1655703390000|2022-06-20 05:36:30|19902.6|19812.6|19903.4|19813.4|19905.7|19815.7|19897.8|19807.8|34
1655703400000|2022-06-20 05:36:40|19904.9|19814.9|19911.3|19821.3|19913.7|19823.7|19904.9|19814.9|34
1655703410000|2022-06-20 05:36:50|19910.4|19820.4|19912.4|19822.4|19917.6|19827.6|19907.3|19817.3|34
1655703420000|2022-06-20 05:37:00|19911.7|19821.7|19910.4|19820.4|19915.3|19825.3|19909|19819|25
1655703430000|2022-06-20 05:37:10|19910.8|19820.8|19918.6|19828.6|19918.8|19828.8|19904.7|19814.7|32
1655703440000|2022-06-20 05:37:20|19921.4|19831.4|19916.4|19826.4|19921.4|19831.4|19910.5|19820.5|29
1655703450000|2022-06-20 05:37:30|19915.6|19825.6|19936.1|19846.1|19936.3|19846.3|19914|19824|33
1655703460000|2022-06-20 05:37:40|19938.2|19848.2|19940.6|19850.6|19945.3|19855.3|19933|19843|33
1655703470000|2022-06-20 05:37:50|19943.1|19853.1|19955.7|19865.7|19961.7|19871.7|19943.1|19853.1|32
1655703480000|2022-06-20 05:38:00|19955.4|19865.4|19942.6|19852.6|19957.3|19867.3|19939.3|19849.3|37
1655703490000|2022-06-20 05:38:10|19942.5|19852.5|19949.5|19859.5|19952.6|19862.6|19938.5|19848.5|38
1655703500000|2022-06-20 05:38:20|19949.7|19859.7|19954.8|19864.8|19960.7|19870.7|19948|19858|30
1655703510000|2022-06-20 05:38:30|19955.9|19865.9|19956.5|19866.5|19960.9|19870.9|19955.9|19865.9|33
1655703520000|2022-06-20 05:38:40|19960.4|19870.4|19941.4|19851.4|19960.4|19870.4|19941.4|19851.4|38
1655703530000|2022-06-20 05:38:50|19940.8|19850.8|19945.3|19855.3|19947.2|19857.2|19940|19850|36
1655703540000|2022-06-20 05:39:00|19946|19856|19944.4|19854.4|19949.1|19859.1|19940.8|19850.8|33
1655703550000|2022-06-20 05:39:10|19944.3|19854.3|19931.7|19841.7|19945|19855|19929.9|19839.9|31
1655703560000|2022-06-20 05:39:20|19933.1|19843.1|19928.6|19838.6|19935.6|19845.6|19917.5|19827.5|32
1655703570000|2022-06-20 05:39:30|19929.4|19839.4|19932.5|19842.5|19936.5|19846.5|19922.8|19832.8|37
1655703580000|2022-06-20 05:39:40|19934.8|19844.8|19939.1|19849.1|19943.3|19853.3|19932.4|19842.4|33
1655703590000|2022-06-20 05:39:50|19938|19848|19949.8|19859.8|19955.5|19865.5|19932.2|19842.2|36
1655703600000|2022-06-20 05:40:00|19947.4|19857.4|19934.5|19844.5|19948.7|19858.7|19934.5|19844.5|32
1655703610000|2022-06-20 05:40:10|19936.4|19846.4|19928.5|19838.5|19937.1|19847.1|19928.5|19838.5|31
1655703620000|2022-06-20 05:40:20|19928.7|19838.7|19933.9|19843.9|19934.6|19844.6|19926.3|19836.3|32
1655703630000|2022-06-20 05:40:30|19933.1|19843.1|19958.3|19868.3|19958.3|19868.3|19933.1|19843.1|25
1655703640000|2022-06-20 05:40:40|19957.6|19867.6|19965.7|19875.7|19969.2|19879.2|19957.6|19867.6|37
1655703650000|2022-06-20 05:40:50|19965.1|19875.1|19973.3|19883.3|19978.9|19888.9|19965.1|19875.1|34
1655703660000|2022-06-20 05:41:00|19973.8|19883.8|19966.9|19876.9|19980|19890|19966.9|19876.9|38
1655703670000|2022-06-20 05:41:10|19968.2|19878.2|19960.5|19870.5|19969.8|19879.8|19959.6|19869.6|35
1655703680000|2022-06-20 05:41:20|19961.8|19871.8|19962.6|19872.6|19972.6|19882.6|19961.8|19871.8|33
1655703690000|2022-06-20 05:41:30|19964.9|19874.9|19957.5|19867.5|19964.9|19874.9|19957.4|19867.4|31
1655703700000|2022-06-20 05:41:40|19958.2|19868.2|19955.5|19865.5|19962.9|19872.9|19955.5|19865.5|31
1655703710000|2022-06-20 05:41:50|19953.8|19863.8|19959.3|19869.3|19963.7|19873.7|19952.8|19862.8|34
1655703720000|2022-06-20 05:42:00|19959.2|19869.2|19956.2|19866.2|19962.4|19872.4|19956.2|19866.2|26
1655703730000|2022-06-20 05:42:10|19954.6|19864.6|19943|19853|19956.7|19866.7|19940.4|19850.4|29
1655703740000|2022-06-20 05:42:20|19944.1|19854.1|19941.2|19851.2|19946.6|19856.6|19941.2|19851.2|20
1655703750000|2022-06-20 05:42:30|19940.8|19850.8|19934.7|19844.7|19940.8|19850.8|19933.1|19843.1|30
1655703760000|2022-06-20 05:42:40|19935.7|19845.7|19937.2|19847.2|19938.7|19848.7|19933.9|19843.9|25
1655703770000|2022-06-20 05:42:50|19937|19847|19938.6|19848.6|19942.7|19852.7|19937|19847|31
1655703780000|2022-06-20 05:43:00|19938.9|19848.9|19951.9|19861.9|19955|19865|19938|19848|34
1655703790000|2022-06-20 05:43:10|19952|19862|19948.6|19858.6|19952|19862|19946.2|19856.2|32
1655703800000|2022-06-20 05:43:20|19948.5|19858.5|19952|19862|19952.9|19862.9|19948.5|19858.5|37
1655703810000|2022-06-20 05:43:30|19952.3|19862.3|19947|19857|19953.1|19863.1|19946.8|19856.8|29
1655703820000|2022-06-20 05:43:40|19947.1|19857.1|19946|19856|19948.6|19858.6|19946|19856|29
1655703830000|2022-06-20 05:43:50|19945.4|19855.4|19941.8|19851.8|19946.3|19856.3|19940.6|19850.6|31
1655703840000|2022-06-20 05:44:00|19941.4|19851.4|19950.7|19860.7|19955.4|19865.4|19940.4|19850.4|36
1655703850000|2022-06-20 05:44:10|19950.5|19860.5|19946.6|19856.6|19952|19862|19945.6|19855.6|37
1655703860000|2022-06-20 05:44:20|19946.7|19856.7|19945.8|19855.8|19948.2|19858.2|19942.9|19852.9|19
1655703870000|2022-06-20 05:44:30|19945.9|19855.9|19946.1|19856.1|19946.1|19856.1|19943.3|19853.3|30
1655703880000|2022-06-20 05:44:40|19946.4|19856.4|19952|19862|19954.6|19864.6|19945.6|19855.6|36
1655703890000|2022-06-20 05:44:50|19951.1|19861.1|19942.8|19852.8|19951.2|19861.2|19942.8|19852.8|31
1655703900000|2022-06-20 05:45:00|19943.5|19853.5|19953.5|19863.5|19955.4|19865.4|19940.9|19850.9|35
1655703910000|2022-06-20 05:45:10|19954|19864|19959.2|19869.2|19961.8|19871.8|19953.1|19863.1|26
1655703920000|2022-06-20 05:45:20|19961.7|19871.7|19941.4|19851.4|19961.7|19871.7|19940.6|19850.6|37
1655703930000|2022-06-20 05:45:30|19940.6|19850.6|19924.9|19834.9|19943.9|19853.9|19923.4|19833.4|33
1655703940000|2022-06-20 05:45:40|19925.8|19835.8|19906.5|19816.5|19925.8|19835.8|19904.7|19814.7|37
1655703950000|2022-06-20 05:45:50|19904.4|19814.4|19918|19828|19919.2|19829.2|19904.4|19814.4|37
1655703960000|2022-06-20 05:46:00|19919.4|19829.4|19932|19842|19933|19843|19918.3|19828.3|34
1655703970000|2022-06-20 05:46:10|19932.1|19842.1|19940.4|19850.4|19944.3|19854.3|19932.1|19842.1|38
1655703980000|2022-06-20 05:46:20|19940.1|19850.1|19929.9|19839.9|19941.6|19851.6|19928.6|19838.6|33
1655703990000|2022-06-20 05:46:30|19929.7|19839.7|19927.8|19837.8|19933.4|19843.4|19926.8|19836.8|34
1655704000000|2022-06-20 05:46:40|19928|19838|19947.5|19857.5|19950|19860|19928|19838|36
1655704010000|2022-06-20 05:46:50|19943.8|19853.8|19942.9|19852.9|19948.2|19858.2|19942.5|19852.5|30
1655704020000|2022-06-20 05:47:00|19943.3|19853.3|19941.4|19851.4|19946.8|19856.8|19939|19849|33
1655704030000|2022-06-20 05:47:10|19942.4|19852.4|19949.9|19859.9|19959.3|19869.3|19942.4|19852.4|32
1655704040000|2022-06-20 05:47:20|19954.8|19864.8|19956.1|19866.1|19957.3|19867.3|19951.9|19861.9|32
1655704050000|2022-06-20 05:47:30|19956.2|19866.2|19958.6|19868.6|19958.6|19868.6|19949.2|19859.2|32
1655704060000|2022-06-20 05:47:40|19958.5|19868.5|19953.6|19863.6|19958.5|19868.5|19952.6|19862.6|33
1655704070000|2022-06-20 05:47:50|19954.3|19864.3|19956|19866|19958|19868|19951.6|19861.6|31
1655704080000|2022-06-20 05:48:00|19955.7|19865.7|19957|19867|19957|19867|19950.4|19860.4|31
1655704090000|2022-06-20 05:48:10|19957.6|19867.6|19961.8|19871.8|19963.2|19873.2|19957.6|19867.6|35
1655704100000|2022-06-20 05:48:20|19962.2|19872.2|19959.3|19869.3|19962.2|19872.2|19956.2|19866.2|27
1655704110000|2022-06-20 05:48:30|19959.5|19869.5|19967.6|19877.6|19967.6|19877.6|19955.7|19865.7|32
1655704120000|2022-06-20 05:48:40|19968.5|19878.5|19960.6|19870.6|19972.9|19882.9|19959.9|19869.9|21
1655704130000|2022-06-20 05:48:50|19960.8|19870.8|19960|19870|19961|19871|19958.5|19868.5|21
1655704140000|2022-06-20 05:49:00|19959.9|19869.9|19958.4|19868.4|19963|19873|19958.4|19868.4|20
1655704150000|2022-06-20 05:49:10|19958|19868|19950.5|19860.5|19960.6|19870.6|19950.2|19860.2|26
1655704160000|2022-06-20 05:49:20|19950.8|19860.8|19954.4|19864.4|19955.1|19865.1|19949.6|19859.6|22
1655704170000|2022-06-20 05:49:30|19954.6|19864.6|19948.4|19858.4|19954.6|19864.6|19948.3|19858.3|22
1655704180000|2022-06-20 05:49:40|19948.3|19858.3|19944.6|19854.6|19948.3|19858.3|19943.3|19853.3|29
1655704190000|2022-06-20 05:49:50|19945.2|19855.2|19945.1|19855.1|19946.5|19856.5|19941.9|19851.9|13
1655704200000|2022-06-20 05:50:00|19945.4|19855.4|19943.9|19853.9|19945.4|19855.4|19940.5|19850.5|29
1655704210000|2022-06-20 05:50:10|19943.1|19853.1|19959.3|19869.3|19959.9|19869.9|19943.1|19853.1|38
1655704220000|2022-06-20 05:50:20|19960.2|19870.2|19965.7|19875.7|19966.5|19876.5|19960.2|19870.2|32
1655704230000|2022-06-20 05:50:30|19963.5|19873.5|19970.4|19880.4|19971.7|19881.7|19962.7|19872.7|31
1655704240000|2022-06-20 05:50:40|19970.1|19880.1|19979.6|19889.6|19980.8|19890.8|19968.7|19878.7|35
1655704250000|2022-06-20 05:50:50|19978.3|19888.3|20011.6|19921.6|20014.3|19924.3|19978.3|19888.3|40
1655704260000|2022-06-20 05:51:00|20012.3|19922.3|20011.7|19921.7|20019.3|19929.3|20010.1|19920.1|35
1655704270000|2022-06-20 05:51:10|20011.2|19921.2|20012.2|19922.2|20014|19924|20004.5|19914.5|34
1655704280000|2022-06-20 05:51:20|20013.2|19923.2|20021.2|19931.2|20021.8|19931.8|20012.4|19922.4|33
1655704290000|2022-06-20 05:51:30|20020.6|19930.6|20034.4|19944.4|20044.5|19954.5|20020.6|19930.6|40
1655704300000|2022-06-20 05:51:40|20033.9|19943.9|20024.4|19934.4|20035.9|19945.9|20020.2|19930.2|34
1655704310000|2022-06-20 05:51:50|20024.7|19934.7|20060|19970|20064.6|19974.6|20024.7|19934.7|38
1655704320000|2022-06-20 05:52:00|20060.9|19970.9|20094.7|20004.7|20100|20010|20060.4|19970.4|39
1655704330000|2022-06-20 05:52:10|20096.1|20006.1|20106.9|20016.9|20106.9|20016.9|20090.3|20000.3|37
1655704340000|2022-06-20 05:52:20|20107.8|20017.8|20087.7|19997.7|20111.3|20021.3|20087.7|19997.7|34
1655704350000|2022-06-20 05:52:30|20086|19996|20060.9|19970.9|20086|19996|20060.9|19970.9|40
1655704360000|2022-06-20 05:52:40|20061.9|19971.9|20089.4|19999.4|20090.7|20000.7|20050.6|19960.6|37
1655704370000|2022-06-20 05:52:50|20087.4|19997.4|20081.9|19991.9|20091.1|20001.1|20079|19989|36
1655704380000|2022-06-20 05:53:00|20079|19989|20080.3|19990.3|20085.5|19995.5|20076.3|19986.3|35
1655704390000|2022-06-20 05:53:10|20077.8|19987.8|20072.5|19982.5|20081.7|19991.7|20072.4|19982.4|34
1655704400000|2022-06-20 05:53:20|20072.3|19982.3|20066|19976|20074.5|19984.5|20059.5|19969.5|35
1655704410000|2022-06-20 05:53:30|20071.1|19981.1|20065.3|19975.3|20074|19984|20062|19972|37
1655704420000|2022-06-20 05:53:40|20065.8|19975.8|20066.7|19976.7|20067.4|19977.4|20060.7|19970.7|35
1655704430000|2022-06-20 05:53:50|20065|19975|20077.9|19987.9|20078.6|19988.6|20065|19975|35
1655704440000|2022-06-20 05:54:00|20078.4|19988.4|20074.8|19984.8|20082.7|19992.7|20073|19983|37
1655704450000|2022-06-20 05:54:10|20077|19987|20077|19987|20081.7|19991.7|20072.4|19982.4|33
1655704460000|2022-06-20 05:54:20|20076.9|19986.9|20073|19983|20078.2|19988.2|20072.4|19982.4|34
1655704470000|2022-06-20 05:54:30|20073.9|19983.9|20065.3|19975.3|20073.9|19983.9|20064.8|19974.8|34
1655704480000|2022-06-20 05:54:40|20063.4|19973.4|20070.5|19980.5|20071.2|19981.2|20059.5|19969.5|36
1655704490000|2022-06-20 05:54:50|20070.4|19980.4|20082|19992|20082.7|19992.7|20067|19977|32
1655704500000|2022-06-20 05:55:00|20082.2|19992.2|20069.5|19979.5|20083.4|19993.4|20069.2|19979.2|35
1655704510000|2022-06-20 05:55:10|20069|19979|20055.8|19965.8|20070.6|19980.6|20055.8|19965.8|33
1655704520000|2022-06-20 05:55:20|20055.6|19965.6|20053.3|19963.3|20055.6|19965.6|20048.2|19958.2|30
1655704530000|2022-06-20 05:55:30|20053.2|19963.2|20058.2|19968.2|20058.2|19968.2|20047.8|19957.8|25
1655704540000|2022-06-20 05:55:40|20059.4|19969.4|20063.8|19973.8|20067|19977|20057.3|19967.3|39
1655704550000|2022-06-20 05:55:50|20062.3|19972.3|20063.2|19973.2|20063.2|19973.2|20057.3|19967.3|33
1655704560000|2022-06-20 05:56:00|20062.7|19972.7|20055.6|19965.6|20066.1|19976.1|20054.5|19964.5|32
1655704570000|2022-06-20 05:56:10|20059.7|19969.7|20049.3|19959.3|20059.7|19969.7|20046.5|19956.5|33
1655704580000|2022-06-20 05:56:20|20049.8|19959.8|20046.2|19956.2|20049.8|19959.8|20045.2|19955.2|30
1655704590000|2022-06-20 05:56:30|20045.9|19955.9|20051|19961|20052.3|19962.3|20045.9|19955.9|28
1655704600000|2022-06-20 05:56:40|20052.4|19962.4|20051.5|19961.5|20054.9|19964.9|20050.7|19960.7|38
1655704610000|2022-06-20 05:56:50|20051.6|19961.6|20068.3|19978.3|20068.3|19978.3|20051|19961|27
1655704620000|2022-06-20 05:57:00|20069.8|19979.8|20081.2|19991.2|20081.2|19991.2|20069.8|19979.8|36
1655704630000|2022-06-20 05:57:10|20080.3|19990.3|20094.5|20004.5|20094.5|20004.5|20075.8|19985.8|39
1655704640000|2022-06-20 05:57:20|20093.9|20003.9|20134.9|20044.9|20134.9|20044.9|20093.9|20003.9|39
1655704650000|2022-06-20 05:57:30|20135.9|20045.9|20122.2|20032.2|20137.8|20047.8|20121.8|20031.8|38
1655704660000|2022-06-20 05:57:40|20123.1|20033.1|20120.2|20030.2|20124.5|20034.5|20117.9|20027.9|39
1655704670000|2022-06-20 05:57:50|20119.2|20029.2|20125.3|20035.3|20132.6|20042.6|20118.5|20028.5|38
1655704680000|2022-06-20 05:58:00|20125|20035|20121.5|20031.5|20130.5|20040.5|20120.9|20030.9|38
1655704690000|2022-06-20 05:58:10|20121.6|20031.6|20110.1|20020.1|20121.6|20031.6|20107.8|20017.8|36
1655704700000|2022-06-20 05:58:20|20108.5|20018.5|20107.7|20017.7|20109.7|20019.7|20100.9|20010.9|36
1655704710000|2022-06-20 05:58:30|20108.4|20018.4|20112.7|20022.7|20115.4|20025.4|20104.3|20014.3|34
1655704720000|2022-06-20 05:58:40|20113.2|20023.2|20125|20035|20126.1|20036.1|20111.7|20021.7|38
1655704730000|2022-06-20 05:58:50|20124.3|20034.3|20122.8|20032.8|20132.9|20042.9|20121.4|20031.4|37
1655704740000|2022-06-20 05:59:00|20122.4|20032.4|20123.4|20033.4|20123.6|20033.6|20113.5|20023.5|37
1655704750000|2022-06-20 05:59:10|20122.5|20032.5|20126|20036|20127.9|20037.9|20120.5|20030.5|35
1655704760000|2022-06-20 05:59:20|20126.4|20036.4|20123|20033|20128.2|20038.2|20119.6|20029.6|38
1655704770000|2022-06-20 05:59:30|20124.6|20034.6|20115.2|20025.2|20125.7|20035.7|20114.4|20024.4|30
1655704780000|2022-06-20 05:59:40|20115.3|20025.3|20114.8|20024.8|20116.3|20026.3|20114.2|20024.2|27
1655704790000|2022-06-20 05:59:50|20115|20025|20130.7|20040.7|20134.1|20044.1|20115|20025|36
1655704800000|2022-06-20 06:00:00|20131.1|20041.1|20127.4|20037.4|20144.6|20054.6|20125.4|20035.4|40
1655704810000|2022-06-20 06:00:10|20126.7|20036.7|20126.9|20036.9|20128.9|20038.9|20116.1|20026.1|33
1655704820000|2022-06-20 06:00:20|20125.4|20035.4|20126.6|20036.6|20129.4|20039.4|20122.9|20032.9|30
1655704830000|2022-06-20 06:00:30|20127|20037|20123.4|20033.4|20129.3|20039.3|20123.3|20033.3|37
1655704840000|2022-06-20 06:00:40|20122.9|20032.9|20114.1|20024.1|20122.9|20032.9|20114.1|20024.1|34
1655704850000|2022-06-20 06:00:50|20114.7|20024.7|20109.7|20019.7|20116.9|20026.9|20109.7|20019.7|34
1655704860000|2022-06-20 06:01:00|20110.1|20020.1|20106.6|20016.6|20112.9|20022.9|20105.2|20015.2|29
1655704870000|2022-06-20 06:01:10|20105.5|20015.5|20114.6|20024.6|20115.4|20025.4|20105.4|20015.4|26
1655704880000|2022-06-20 06:01:20|20113.8|20023.8|20116.4|20026.4|20120.8|20030.8|20108.4|20018.4|37
1655704890000|2022-06-20 06:01:30|20115.6|20025.6|20104.9|20014.9|20115.7|20025.7|20104.9|20014.9|30
1655704900000|2022-06-20 06:01:40|20104.7|20014.7|20105.9|20015.9|20106.7|20016.7|20104.7|20014.7|28
1655704910000|2022-06-20 06:01:50|20105.5|20015.5|20098.7|20008.7|20108.8|20018.8|20096.7|20006.7|26
1655704920000|2022-06-20 06:02:00|20099.6|20009.6|20115.2|20025.2|20115.6|20025.6|20098|20008|38
1655704930000|2022-06-20 06:02:10|20115.1|20025.1|20103.5|20013.5|20116|20026|20101.3|20011.3|30
1655704940000|2022-06-20 06:02:20|20103.4|20013.4|20119.7|20029.7|20119.7|20029.7|20102.4|20012.4|36
1655704950000|2022-06-20 06:02:30|20120.8|20030.8|20123.2|20033.2|20126.6|20036.6|20120.8|20030.8|29
1655704960000|2022-06-20 06:02:40|20123.9|20033.9|20126.6|20036.6|20131.5|20041.5|20123.6|20033.6|32
1655704970000|2022-06-20 06:02:50|20126.4|20036.4|20127.8|20037.8|20131.1|20041.1|20120.9|20030.9|32
1655704980000|2022-06-20 06:03:00|20127.6|20037.6|20122.3|20032.3|20132.2|20042.2|20120.2|20030.2|35
1655704990000|2022-06-20 06:03:10|20120.1|20030.1|20118.9|20028.9|20122.6|20032.6|20117.2|20027.2|28
1655705000000|2022-06-20 06:03:20|20118.1|20028.1|20122|20032|20122|20032|20113.3|20023.3|33
1655705010000|2022-06-20 06:03:30|20121.9|20031.9|20122.7|20032.7|20125.3|20035.3|20120.6|20030.6|32
1655705020000|2022-06-20 06:03:40|20122.8|20032.8|20123.3|20033.3|20125|20035|20121.1|20031.1|32
1655705030000|2022-06-20 06:03:50|20122.3|20032.3|20113.3|20023.3|20122.3|20032.3|20112.5|20022.5|34
1655705040000|2022-06-20 06:04:00|20115.5|20025.5|20114.5|20024.5|20120.8|20030.8|20108.5|20018.5|28
1655705050000|2022-06-20 06:04:10|20113.3|20023.3|20103.3|20013.3|20113.8|20023.8|20103.2|20013.2|28
1655705060000|2022-06-20 06:04:20|20104.7|20014.7|20105.4|20015.4|20110.8|20020.8|20104.1|20014.1|27
1655705070000|2022-06-20 06:04:30|20105.3|20015.3|20109.3|20019.3|20110.8|20020.8|20103.4|20013.4|22
1655705080000|2022-06-20 06:04:40|20109.2|20019.2|20096.1|20006.1|20110.8|20020.8|20093.8|20003.8|29
1655705090000|2022-06-20 06:04:50|20096.3|20006.3|20094.9|20004.9|20099.8|20009.8|20094.9|20004.9|24
1655705100000|2022-06-20 06:05:00|20091.8|20001.8|20091.5|20001.5|20095|20005|20090.9|20000.9|30
1655705110000|2022-06-20 06:05:10|20094.4|20004.4|20102.7|20012.7|20106.7|20016.7|20090.8|20000.8|35
1655705120000|2022-06-20 06:05:20|20103.4|20013.4|20092.9|20002.9|20103.4|20013.4|20090.1|20000.1|31
1655705130000|2022-06-20 06:05:30|20092.6|20002.6|20088.9|19998.9|20093.3|20003.3|20088.9|19998.9|33
1655705140000|2022-06-20 06:05:40|20089|19999|20089.9|19999.9|20091.7|20001.7|20087.2|19997.2|32
1655705150000|2022-06-20 06:05:50|20090.2|20000.2|20105.7|20015.7|20105.7|20015.7|20089.5|19999.5|29
1655705160000|2022-06-20 06:06:00|20106|20016|20088.8|19998.8|20106|20016|20088|19998|38
1655705170000|2022-06-20 06:06:10|20087.9|19997.9|20091.9|20001.9|20092.9|20002.9|20087.1|19997.1|34
1655705180000|2022-06-20 06:06:20|20092|20002|20090.2|20000.2|20092|20002|20087.9|19997.9|28
1655705190000|2022-06-20 06:06:30|20091.2|20001.2|20089.3|19999.3|20091.2|20001.2|20088.7|19998.7|24
1655705200000|2022-06-20 06:06:40|20088.6|19998.6|20082.5|19992.5|20088.8|19998.8|20081.9|19991.9|28
1655705210000|2022-06-20 06:06:50|20082.6|19992.6|20076.9|19986.9|20082.9|19992.9|20075.7|19985.7|36
1655705220000|2022-06-20 06:07:00|20075.8|19985.8|20075.8|19985.8|20076.9|19986.9|20071.1|19981.1|30
1655705230000|2022-06-20 06:07:10|20075.9|19985.9|20089|19999|20092.3|20002.3|20072.2|19982.2|33
1655705240000|2022-06-20 06:07:20|20089.2|19999.2|20091.5|20001.5|20093.4|20003.4|20086.1|19996.1|35
1655705250000|2022-06-20 06:07:30|20092|20002|20098.8|20008.8|20098.8|20008.8|20092|20002|25
1655705260000|2022-06-20 06:07:40|20095.4|20005.4|20095.3|20005.3|20096.6|20006.6|20090|20000|34
1655705270000|2022-06-20 06:07:50|20095.1|20005.1|20094.5|20004.5|20097|20007|20094.1|20004.1|34
1655705280000|2022-06-20 06:08:00|20094.9|20004.9|20097.5|20007.5|20097.5|20007.5|20092.1|20002.1|27
1655705290000|2022-06-20 06:08:10|20095.9|20005.9|20101.9|20011.9|20102.7|20012.7|20095.9|20005.9|25
1655705300000|2022-06-20 06:08:20|20102|20012|20101.9|20011.9|20103|20013|20101.3|20011.3|21
1655705310000|2022-06-20 06:08:30|20102|20012|20100.9|20010.9|20102.6|20012.6|20095.1|20005.1|33
1655705320000|2022-06-20 06:08:40|20100.6|20010.6|20096|20006|20101.4|20011.4|20094.4|20004.4|29
1655705330000|2022-06-20 06:08:50|20096.5|20006.5|20096.9|20006.9|20099.9|20009.9|20094.5|20004.5|31
1655705340000|2022-06-20 06:09:00|20098.3|20008.3|20101.4|20011.4|20103.8|20013.8|20096.7|20006.7|28
1655705350000|2022-06-20 06:09:10|20102|20012|20125.9|20035.9|20125.9|20035.9|20101.4|20011.4|35
1655705360000|2022-06-20 06:09:20|20124.4|20034.4|20116.4|20026.4|20124.5|20034.5|20113.2|20023.2|29
1655705370000|2022-06-20 06:09:30|20116.1|20026.1|20100|20010|20116.1|20026.1|20098|20008|37
1655705380000|2022-06-20 06:09:40|20098.2|20008.2|20108.9|20018.9|20108.9|20018.9|20097.7|20007.7|34
1655705390000|2022-06-20 06:09:50|20108.8|20018.8|20118.2|20028.2|20119.6|20029.6|20108.3|20018.3|37
1655705400000|2022-06-20 06:10:00|20118.3|20028.3|20125.1|20035.1|20129.2|20039.2|20118.3|20028.3|34
1655705410000|2022-06-20 06:10:10|20124.7|20034.7|20117.3|20027.3|20129.1|20039.1|20117.3|20027.3|32
1655705420000|2022-06-20 06:10:20|20114.4|20024.4|20107.7|20017.7|20119.6|20029.6|20106.4|20016.4|36
1655705430000|2022-06-20 06:10:30|20106.9|20016.9|20116.5|20026.5|20118.2|20028.2|20106.9|20016.9|34
1655705440000|2022-06-20 06:10:40|20115|20025|20112.3|20022.3|20115.1|20025.1|20107.1|20017.1|35
1655705450000|2022-06-20 06:10:50|20112.5|20022.5|20113.6|20023.6|20115.5|20025.5|20110.5|20020.5|27
1655705460000|2022-06-20 06:11:00|20113.5|20023.5|20116.9|20026.9|20116.9|20026.9|20112.2|20022.2|28
1655705470000|2022-06-20 06:11:10|20116.8|20026.8|20112.3|20022.3|20118.5|20028.5|20111.8|20021.8|25
1655705480000|2022-06-20 06:11:20|20111.8|20021.8|20113.9|20023.9|20114.8|20024.8|20111.8|20021.8|16
1655705490000|2022-06-20 06:11:30|20113|20023|20115.9|20025.9|20120.2|20030.2|20112.4|20022.4|28
1655705500000|2022-06-20 06:11:40|20115.6|20025.6|20109.9|20019.9|20116.4|20026.4|20109|20019|33
1655705510000|2022-06-20 06:11:50|20108.8|20018.8|20113.5|20023.5|20115.8|20025.8|20106.9|20016.9|35
1655705520000|2022-06-20 06:12:00|20112.7|20022.7|20114.4|20024.4|20119.4|20029.4|20112.7|20022.7|33
1655705530000|2022-06-20 06:12:10|20114.2|20024.2|20126|20036|20127.5|20037.5|20113.1|20023.1|29
1655705540000|2022-06-20 06:12:20|20125.6|20035.6|20123.4|20033.4|20127.5|20037.5|20120.9|20030.9|37
1655705550000|2022-06-20 06:12:30|20123.1|20033.1|20124.2|20034.2|20128.7|20038.7|20123.1|20033.1|35
1655705560000|2022-06-20 06:12:40|20125.9|20035.9|20125|20035|20126.3|20036.3|20123.9|20033.9|36
1655705570000|2022-06-20 06:12:50|20124.9|20034.9|20122.7|20032.7|20126|20036|20122.6|20032.6|30
1655705580000|2022-06-20 06:13:00|20123|20033|20128.9|20038.9|20128.9|20038.9|20122.6|20032.6|27
1655705590000|2022-06-20 06:13:10|20128.4|20038.4|20129.7|20039.7|20129.9|20039.9|20127.7|20037.7|28
1655705600000|2022-06-20 06:13:20|20128.9|20038.9|20144.7|20054.7|20148.5|20058.5|20128.9|20038.9|36
1655705610000|2022-06-20 06:13:30|20145.2|20055.2|20157|20067|20157|20067|20145.2|20055.2|29
1655705620000|2022-06-20 06:13:40|20155.1|20065.1|20161.3|20071.3|20166.7|20076.7|20148.8|20058.8|39
1655705630000|2022-06-20 06:13:50|20160.8|20070.8|20165.5|20075.5|20171.1|20081.1|20160.7|20070.7|36
1655705640000|2022-06-20 06:14:00|20165.1|20075.1|20172.3|20082.3|20172.3|20082.3|20165.1|20075.1|34
1655705650000|2022-06-20 06:14:10|20175.1|20085.1|20171.4|20081.4|20179.4|20089.4|20171.4|20081.4|38
1655705660000|2022-06-20 06:14:20|20171|20081|20168.3|20078.3|20173.2|20083.2|20168.3|20078.3|35
1655705670000|2022-06-20 06:14:30|20168.4|20078.4|20160.8|20070.8|20168.4|20078.4|20160.4|20070.4|31
1655705680000|2022-06-20 06:14:40|20161.3|20071.3|20167.6|20077.6|20168.9|20078.9|20159.4|20069.4|33
1655705690000|2022-06-20 06:14:50|20168.2|20078.2|20183.7|20093.7|20183.8|20093.8|20168.2|20078.2|35
1655705700000|2022-06-20 06:15:00|20183.8|20093.8|20187.2|20097.2|20189.3|20099.3|20182.7|20092.7|35
1655705710000|2022-06-20 06:15:10|20186.3|20096.3|20171.8|20081.8|20187.2|20097.2|20170.2|20080.2|35
1655705720000|2022-06-20 06:15:20|20171.5|20081.5|20184|20094|20186.1|20096.1|20171.2|20081.2|38
1655705730000|2022-06-20 06:15:30|20183.9|20093.9|20185.6|20095.6|20188.3|20098.3|20183.9|20093.9|34
1655705740000|2022-06-20 06:15:40|20185.2|20095.2|20198.4|20108.4|20199.7|20109.7|20185.2|20095.2|30
1655705750000|2022-06-20 06:15:50|20197.5|20107.5|20210|20120|20210|20120|20196.9|20106.9|34
1655705760000|2022-06-20 06:16:00|20209.6|20119.6|20254|20164|20269.8|20179.8|20209.6|20119.6|40
1655705770000|2022-06-20 06:16:10|20253.3|20163.3|20207.6|20117.6|20253.7|20163.7|20207.6|20117.6|39
1655705780000|2022-06-20 06:16:20|20208.1|20118.1|20193.7|20103.7|20208.1|20118.1|20192.8|20102.8|34
1655705790000|2022-06-20 06:16:30|20193.8|20103.8|20200.7|20110.7|20204.9|20114.9|20193.5|20103.5|35
1655705800000|2022-06-20 06:16:40|20200.8|20110.8|20181.9|20091.9|20200.8|20110.8|20181.3|20091.3|37
1655705810000|2022-06-20 06:16:50|20177.9|20087.9|20175.7|20085.7|20180.8|20090.8|20174.6|20084.6|32
1655705820000|2022-06-20 06:17:00|20176|20086|20163.8|20073.8|20176|20086|20162.4|20072.4|33
1655705830000|2022-06-20 06:17:10|20162.5|20072.5|20145.9|20055.9|20162.7|20072.7|20144.3|20054.3|37
1655705840000|2022-06-20 06:17:20|20146.1|20056.1|20134.4|20044.4|20146.5|20056.5|20134.4|20044.4|39
1655705850000|2022-06-20 06:17:30|20133.9|20043.9|20137.4|20047.4|20139.5|20049.5|20129.6|20039.6|34
1655705860000|2022-06-20 06:17:40|20137.6|20047.6|20132|20042|20142.2|20052.2|20131.4|20041.4|33
1655705870000|2022-06-20 06:17:50|20132.1|20042.1|20111.5|20021.5|20132.1|20042.1|20111.5|20021.5|37
1655705880000|2022-06-20 06:18:00|20112.4|20022.4|20082.9|19992.9|20112.7|20022.7|20082.9|19992.9|40
1655705890000|2022-06-20 06:18:10|20083.5|19993.5|20085.3|19995.3|20094.9|20004.9|20083.5|19993.5|39
1655705900000|2022-06-20 06:18:20|20084.2|19994.2|20107.6|20017.6|20108|20018|20084.2|19994.2|35
1655705910000|2022-06-20 06:18:30|20108|20018|20117.1|20027.1|20119.8|20029.8|20106.6|20016.6|38
1655705920000|2022-06-20 06:18:40|20116.7|20026.7|20116.9|20026.9|20122.1|20032.1|20116.7|20026.7|38
1655705930000|2022-06-20 06:18:50|20117.1|20027.1|20108.3|20018.3|20117.9|20027.9|20104|20014|37
1655705940000|2022-06-20 06:19:00|20108.2|20018.2|20098|20008|20108.2|20018.2|20098|20008|30
1655705950000|2022-06-20 06:19:10|20096.7|20006.7|20081.9|19991.9|20097.2|20007.2|20080.9|19990.9|38
1655705960000|2022-06-20 06:19:20|20080.6|19990.6|20073.6|19983.6|20082|19992|20073.5|19983.5|32
1655705970000|2022-06-20 06:19:30|20072.9|19982.9|20084.2|19994.2|20084.2|19994.2|20072.9|19982.9|37
1655705980000|2022-06-20 06:19:40|20086.6|19996.6|20100.7|20010.7|20102.4|20012.4|20086.6|19996.6|33
1655705990000|2022-06-20 06:19:50|20101.4|20011.4|20087|19997|20101.5|20011.5|20084.2|19994.2|35
1655706000000|2022-06-20 06:20:00|20084.4|19994.4|20081.7|19991.7|20093.7|20003.7|20079.5|19989.5|38
1655706010000|2022-06-20 06:20:10|20081.8|19991.8|20096.5|20006.5|20098|20008|20081.8|19991.8|37
1655706020000|2022-06-20 06:20:20|20097|20007|20092.9|20002.9|20098.2|20008.2|20092.8|20002.8|35
1655706030000|2022-06-20 06:20:30|20093|20003|20084.2|19994.2|20095.6|20005.6|20082.1|19992.1|34
1655706040000|2022-06-20 06:20:40|20083.9|19993.9|20082.6|19992.6|20090.9|20000.9|20081.8|19991.8|32
1655706050000|2022-06-20 06:20:50|20082.1|19992.1|20084.9|19994.9|20088.3|19998.3|20082.1|19992.1|35
1655706060000|2022-06-20 06:21:00|20084.4|19994.4|20074|19984|20084.4|19994.4|20074|19984|29
1655706070000|2022-06-20 06:21:10|20067.8|19977.8|20070.5|19980.5|20072.9|19982.9|20062.7|19972.7|40
1655706080000|2022-06-20 06:21:20|20070.4|19980.4|20064|19974|20070.4|19980.4|20056.6|19966.6|36
1655706090000|2022-06-20 06:21:30|20063.7|19973.7|20066.6|19976.6|20075.8|19985.8|20063.7|19973.7|38
1655706100000|2022-06-20 06:21:40|20066.2|19976.2|20057.9|19967.9|20066.2|19976.2|20057.9|19967.9|35
1655706110000|2022-06-20 06:21:50|20058.4|19968.4|20052.3|19962.3|20058.4|19968.4|20048.4|19958.4|35
1655706120000|2022-06-20 06:22:00|20052.7|19962.7|20047.3|19957.3|20059.2|19969.2|20047.3|19957.3|36
1655706130000|2022-06-20 06:22:10|20048.5|19958.5|20041.1|19951.1|20050.6|19960.6|20040.2|19950.2|32
1655706140000|2022-06-20 06:22:20|20042|19952|20052.4|19962.4|20052.4|19962.4|20040.7|19950.7|29
1655706150000|2022-06-20 06:22:30|20053.1|19963.1|20043.6|19953.6|20053.4|19963.4|20041.8|19951.8|35
1655706160000|2022-06-20 06:22:40|20044.3|19954.3|20035.9|19945.9|20045.7|19955.7|20035.9|19945.9|34
1655706170000|2022-06-20 06:22:50|20036.8|19946.8|20030|19940|20036.8|19946.8|20020|19930|36
1655706180000|2022-06-20 06:23:00|20026.2|19936.2|20031.9|19941.9|20035.2|19945.2|20020|19930|38
1655706190000|2022-06-20 06:23:10|20032|19942|20022.8|19932.8|20033.2|19943.2|20022.8|19932.8|39
1655706200000|2022-06-20 06:23:20|20020.5|19930.5|20010.5|19920.5|20020.5|19930.5|20005.4|19915.4|36
1655706210000|2022-06-20 06:23:30|20010.8|19920.8|20008.1|19918.1|20012|19922|20005.6|19915.6|35
1655706220000|2022-06-20 06:23:40|20008|19918|20009.7|19919.7|20009.7|19919.7|20006.4|19916.4|32
1655706230000|2022-06-20 06:23:50|20009.8|19919.8|19999.2|19909.2|20010.5|19920.5|19999.2|19909.2|36
1655706240000|2022-06-20 06:24:00|19998.3|19908.3|19992.3|19902.3|19999.7|19909.7|19990.2|19900.2|37
1655706250000|2022-06-20 06:24:10|19991.9|19901.9|20004.2|19914.2|20004.9|19914.9|19989.8|19899.8|38
1655706260000|2022-06-20 06:24:20|20005.2|19915.2|20005.9|19915.9|20012.4|19922.4|20001.9|19911.9|34
1655706270000|2022-06-20 06:24:30|20005.7|19915.7|20003.2|19913.2|20005.7|19915.7|19997.2|19907.2|32
1655706280000|2022-06-20 06:24:40|20003.4|19913.4|20002.8|19912.8|20006.6|19916.6|19998.2|19908.2|34
1655706290000|2022-06-20 06:24:50|20002.4|19912.4|19995.3|19905.3|20002.4|19912.4|19994.9|19904.9|33
1655706300000|2022-06-20 06:25:00|19996|19906|20006.9|19916.9|20006.9|19916.9|19993.9|19903.9|37
1655706310000|2022-06-20 06:25:10|20007.6|19917.6|20007.6|19917.6|20013.9|19923.9|20004.1|19914.1|34
1655706320000|2022-06-20 06:25:20|20006.1|19916.1|20010.5|19920.5|20014.9|19924.9|20003.3|19913.3|38
1655706330000|2022-06-20 06:25:30|20010|19920|20014.2|19924.2|20016.7|19926.7|20009.9|19919.9|32
1655706340000|2022-06-20 06:25:40|20015|19925|20012.7|19922.7|20024.4|19934.4|20012.6|19922.6|35
1655706350000|2022-06-20 06:25:50|20014.2|19924.2|20016.4|19926.4|20016.4|19926.4|20006.6|19916.6|35
1655706360000|2022-06-20 06:26:00|20017.8|19927.8|20015.3|19925.3|20018.6|19928.6|20007.7|19917.7|33
1655706370000|2022-06-20 06:26:10|20016.2|19926.2|20033.7|19943.7|20033.8|19943.8|20015.5|19925.5|32
1655706380000|2022-06-20 06:26:20|20033.8|19943.8|20029.5|19939.5|20038.3|19948.3|20025.1|19935.1|36
1655706390000|2022-06-20 06:26:30|20029.3|19939.3|20026.5|19936.5|20037.2|19947.2|20025.2|19935.2|36
1655706400000|2022-06-20 06:26:40|20026.4|19936.4|20029.2|19939.2|20040.1|19950.1|20026.4|19936.4|33
1655706410000|2022-06-20 06:26:50|20028.2|19938.2|20007.3|19917.3|20028.2|19938.2|20007.3|19917.3|36
1655706420000|2022-06-20 06:27:00|20007.2|19917.2|20010.2|19920.2|20015.3|19925.3|20005.9|19915.9|37
1655706430000|2022-06-20 06:27:10|20011.2|19921.2|20017.7|19927.7|20019.9|19929.9|20007.9|19917.9|36
1655706440000|2022-06-20 06:27:20|20018.5|19928.5|20007.3|19917.3|20018.5|19928.5|20007.3|19917.3|36
1655706450000|2022-06-20 06:27:30|20007.7|19917.7|20005.8|19915.8|20008.1|19918.1|20005.8|19915.8|21
1655706460000|2022-06-20 06:27:40|20006.6|19916.6|20008.6|19918.6|20009.7|19919.7|20005.7|19915.7|27
1655706470000|2022-06-20 06:27:50|20008.1|19918.1|20008.3|19918.3|20010.2|19920.2|20007.4|19917.4|22
1655706480000|2022-06-20 06:28:00|20009|19919|20009.5|19919.5|20014.8|19924.8|20002.7|19912.7|30
1655706490000|2022-06-20 06:28:10|20010.6|19920.6|20013.2|19923.2|20015.3|19925.3|20008.3|19918.3|35
1655706500000|2022-06-20 06:28:20|20013.1|19923.1|20020.8|19930.8|20024.3|19934.3|20012.3|19922.3|31
1655706510000|2022-06-20 06:28:30|20022.5|19932.5|20028.3|19938.3|20030.5|19940.5|20022.3|19932.3|32
1655706520000|2022-06-20 06:28:40|20028.2|19938.2|20024.7|19934.7|20029.9|19939.9|20024.7|19934.7|32
1655706530000|2022-06-20 06:28:50|20023.7|19933.7|20026.5|19936.5|20028.7|19938.7|20023.7|19933.7|23
1655706540000|2022-06-20 06:29:00|20020.7|19930.7|20012.4|19922.4|20021.4|19931.4|20011.3|19921.3|36
1655706550000|2022-06-20 06:29:10|20011.9|19921.9|20000.9|19910.9|20013.5|19923.5|19999.7|19909.7|30
1655706560000|2022-06-20 06:29:20|20001.9|19911.9|20001.3|19911.3|20002.5|19912.5|19997.4|19907.4|29
1655706570000|2022-06-20 06:29:30|20001|19911|20000.7|19910.7|20006.4|19916.4|19999.4|19909.4|34
1655706580000|2022-06-20 06:29:40|20000.6|19910.6|19996.3|19906.3|20004.3|19914.3|19993.9|19903.9|34
1655706590000|2022-06-20 06:29:50|19996.2|19906.2|19997.5|19907.5|20000.2|19910.2|19995.7|19905.7|21
1655706600000|2022-06-20 06:30:00|19997.4|19907.4|19997.4|19907.4|20005.1|19915.1|19992.2|19902.2|35
1655706610000|2022-06-20 06:30:10|20000.2|19910.2|20003.7|19913.7|20011.7|19921.7|20000.2|19910.2|32
1655706620000|2022-06-20 06:30:20|20004.8|19914.8|19994.2|19904.2|20004.8|19914.8|19991.7|19901.7|36
1655706630000|2022-06-20 06:30:30|19994.1|19904.1|19990.9|19900.9|19994.9|19904.9|19990.9|19900.9|30
1655706640000|2022-06-20 06:30:40|19991.9|19901.9|19989.3|19899.3|19992.7|19902.7|19987.4|19897.4|27
1655706650000|2022-06-20 06:30:50|19989.9|19899.9|19978.1|19888.1|19989.9|19899.9|19974.9|19884.9|32
1655706660000|2022-06-20 06:31:00|19978.2|19888.2|19975.6|19885.6|19978.2|19888.2|19974.3|19884.3|30
1655706670000|2022-06-20 06:31:10|19975.3|19885.3|19968.7|19878.7|19975.6|19885.6|19967.7|19877.7|29
1655706680000|2022-06-20 06:31:20|19969.9|19879.9|19958.1|19868.1|19975.5|19885.5|19958.1|19868.1|33
1655706690000|2022-06-20 06:31:30|19958.5|19868.5|19957.4|19867.4|19961.7|19871.7|19954.5|19864.5|34
1655706700000|2022-06-20 06:31:40|19957.1|19867.1|19963.9|19873.9|19966.9|19876.9|19956.4|19866.4|27
1655706710000|2022-06-20 06:31:50|19964|19874|19970.8|19880.8|19973.2|19883.2|19963|19873|32
1655706720000|2022-06-20 06:32:00|19972.6|19882.6|19970.4|19880.4|19974.2|19884.2|19969.5|19879.5|27
1655706730000|2022-06-20 06:32:10|19968.4|19878.4|19962.4|19872.4|19971|19881|19960.4|19870.4|29
1655706740000|2022-06-20 06:32:20|19963.2|19873.2|19968.2|19878.2|19969.6|19879.6|19959.4|19869.4|32
1655706750000|2022-06-20 06:32:30|19969|19879|19966|19876|19971.4|19881.4|19966|19876|20
1655706760000|2022-06-20 06:32:40|19966.4|19876.4|19968.5|19878.5|19969.8|19879.8|19963.2|19873.2|32
1655706770000|2022-06-20 06:32:50|19969.2|19879.2|19983.7|19893.7|19983.9|19893.9|19966.6|19876.6|32
1655706780000|2022-06-20 06:33:00|19983.8|19893.8|20010.9|19920.9|20010.9|19920.9|19983.8|19893.8|38
1655706790000|2022-06-20 06:33:10|20010.2|19920.2|20011.9|19921.9|20012.9|19922.9|20007.1|19917.1|37
1655706800000|2022-06-20 06:33:20|20011.8|19921.8|20018.6|19928.6|20018.6|19928.6|20010.2|19920.2|31
1655706810000|2022-06-20 06:33:30|20019.2|19929.2|20018.8|19928.8|20021.7|19931.7|20017.2|19927.2|36
1655706820000|2022-06-20 06:33:40|20017.9|19927.9|20009.2|19919.2|20019.7|19929.7|20008.8|19918.8|32
1655706830000|2022-06-20 06:33:50|20010.3|19920.3|20018.2|19928.2|20019.6|19929.6|20010.3|19920.3|34
1655706840000|2022-06-20 06:34:00|20018.3|19928.3|20027|19937|20027.3|19937.3|20018.3|19928.3|36
1655706850000|2022-06-20 06:34:10|20026.8|19936.8|20041.5|19951.5|20043.8|19953.8|20026.8|19936.8|39
1655706860000|2022-06-20 06:34:20|20041.6|19951.6|20043.4|19953.4|20044.9|19954.9|20040.2|19950.2|35
1655706870000|2022-06-20 06:34:30|20041.6|19951.6|20044.9|19954.9|20046|19956|20040.2|19950.2|30
1655706880000|2022-06-20 06:34:40|20044.8|19954.8|20043.9|19953.9|20052.6|19962.6|20041.7|19951.7|32
1655706890000|2022-06-20 06:34:50|20044.1|19954.1|20046.8|19956.8|20048.9|19958.9|20044.1|19954.1|28
1655706900000|2022-06-20 06:35:00|20046.1|19956.1|20057.1|19967.1|20060|19970|20046.1|19956.1|34
1655706910000|2022-06-20 06:35:10|20058.3|19968.3|20039|19949|20059.2|19969.2|20034.5|19944.5|36
1655706920000|2022-06-20 06:35:20|20041|19951|20050.6|19960.6|20051.9|19961.9|20041|19951|37
1655706930000|2022-06-20 06:35:30|20050.4|19960.4|20062.6|19972.6|20062.6|19972.6|20046.9|19956.9|36
1655706940000|2022-06-20 06:35:40|20062.7|19972.7|20076.2|19986.2|20076.2|19986.2|20062.6|19972.6|36
1655706950000|2022-06-20 06:35:50|20076.1|19986.1|20084.2|19994.2|20084.9|19994.9|20074.2|19984.2|36
1655706960000|2022-06-20 06:36:00|20085.7|19995.7|20083.5|19993.5|20085.7|19995.7|20079.8|19989.8|37
1655706970000|2022-06-20 06:36:10|20083.7|19993.7|20081.1|19991.1|20083.7|19993.7|20079.4|19989.4|38
1655706980000|2022-06-20 06:36:20|20081.5|19991.5|20075.2|19985.2|20084.1|19994.1|20072.8|19982.8|37
1655706990000|2022-06-20 06:36:30|20075.3|19985.3|20070.7|19980.7|20076.5|19986.5|20068.9|19978.9|33
1655707000000|2022-06-20 06:36:40|20069.4|19979.4|20065.8|19975.8|20071.2|19981.2|20062.6|19972.6|30
1655707010000|2022-06-20 06:36:50|20066|19976|20066.3|19976.3|20067.9|19977.9|20062.9|19972.9|33
1655707020000|2022-06-20 06:37:00|20066.4|19976.4|20074.4|19984.4|20078.3|19988.3|20066.1|19976.1|31
1655707030000|2022-06-20 06:37:10|20074.6|19984.6|20065.6|19975.6|20075.3|19985.3|20063.1|19973.1|31
1655707040000|2022-06-20 06:37:20|20064.9|19974.9|20055.5|19965.5|20064.9|19974.9|20054|19964|21
1655707050000|2022-06-20 06:37:30|20056.2|19966.2|20055.4|19965.4|20056.2|19966.2|20053.8|19963.8|27
1655707060000|2022-06-20 06:37:40|20055.1|19965.1|20054.7|19964.7|20057.5|19967.5|20046.8|19956.8|33
1655707070000|2022-06-20 06:37:50|20053.6|19963.6|20057.8|19967.8|20057.9|19967.9|20052|19962|33
1655707080000|2022-06-20 06:38:00|20057|19967|20068.3|19978.3|20068.3|19978.3|20057|19967|34
1655707090000|2022-06-20 06:38:10|20068.5|19978.5|20068.5|19978.5|20071.7|19981.7|20067.9|19977.9|34
1655707100000|2022-06-20 06:38:20|20068.3|19978.3|20060.4|19970.4|20068.7|19978.7|20059.6|19969.6|30
1655707110000|2022-06-20 06:38:30|20060.6|19970.6|20067.7|19977.7|20068|19978|20059.3|19969.3|26
1655707120000|2022-06-20 06:38:40|20067.3|19977.3|20063.8|19973.8|20067.4|19977.4|20060|19970|31
1655707130000|2022-06-20 06:38:50|20065.6|19975.6|20069.1|19979.1|20071|19981|20065.6|19975.6|26
1655707140000|2022-06-20 06:39:00|20069.2|19979.2|20072.7|19982.7|20072.7|19982.7|20069.2|19979.2|17
1655707150000|2022-06-20 06:39:10|20072|19982|20074.4|19984.4|20080.4|19990.4|20072|19982|34
1655707160000|2022-06-20 06:39:20|20074.1|19984.1|20073.1|19983.1|20075.2|19985.2|20071.7|19981.7|31
1655707170000|2022-06-20 06:39:30|20073|19983|20068.1|19978.1|20074.4|19984.4|20067.4|19977.4|34
1655707180000|2022-06-20 06:39:40|20068|19978|20064.4|19974.4|20069.3|19979.3|20062.3|19972.3|33
1655707190000|2022-06-20 06:39:50|20064|19974|20058.1|19968.1|20064.5|19974.5|20058.1|19968.1|21
1655707200000|2022-06-20 06:40:00|20058.2|19968.2|20055|19965|20058.2|19968.2|20055|19965|27
1655707210000|2022-06-20 06:40:10|20057|19967|20065.8|19975.8|20065.8|19975.8|20053.5|19963.5|35
1655707220000|2022-06-20 06:40:20|20066.2|19976.2|20077|19987|20077|19987|20064.3|19974.3|29
1655707230000|2022-06-20 06:40:30|20077.1|19987.1|20081.4|19991.4|20083.4|19993.4|20074.4|19984.4|29
1655707240000|2022-06-20 06:40:40|20081.7|19991.7|20096.7|20006.7|20105|20015|20081.7|19991.7|39
1655707250000|2022-06-20 06:40:50|20096.1|20006.1|20107.3|20017.3|20113|20023|20096|20006|33
1655707260000|2022-06-20 06:41:00|20107|20017|20105.6|20015.6|20110.8|20020.8|20103.7|20013.7|34
1655707270000|2022-06-20 06:41:10|20106|20016|20099.6|20009.6|20109.4|20019.4|20097.8|20007.8|39
1655707280000|2022-06-20 06:41:20|20101.6|20011.6|20098.4|20008.4|20101.6|20011.6|20093|20003|36
1655707290000|2022-06-20 06:41:30|20099.6|20009.6|20092.4|20002.4|20100.2|20010.2|20089.8|19999.8|35
1655707300000|2022-06-20 06:41:40|20090.9|20000.9|20107.8|20017.8|20107.8|20017.8|20089.9|19999.9|38
1655707310000|2022-06-20 06:41:50|20108|20018|20109.5|20019.5|20111|20021|20105.2|20015.2|34
1655707320000|2022-06-20 06:42:00|20108.3|20018.3|20103.5|20013.5|20109.6|20019.6|20103.4|20013.4|35
1655707330000|2022-06-20 06:42:10|20104.7|20014.7|20093.5|20003.5|20104.7|20014.7|20093.4|20003.4|33
1655707340000|2022-06-20 06:42:20|20093.6|20003.6|20104.1|20014.1|20104.1|20014.1|20092.9|20002.9|33
1655707350000|2022-06-20 06:42:30|20103.9|20013.9|20097.5|20007.5|20108.7|20018.7|20096.2|20006.2|38
1655707360000|2022-06-20 06:42:40|20097.2|20007.2|20104.3|20014.3|20105.3|20015.3|20094|20004|30
1655707370000|2022-06-20 06:42:50|20104.9|20014.9|20100.3|20010.3|20104.9|20014.9|20100.3|20010.3|32
1655707380000|2022-06-20 06:43:00|20100.4|20010.4|20098.3|20008.3|20103.5|20013.5|20095.1|20005.1|30
1655707390000|2022-06-20 06:43:10|20097.5|20007.5|20098.6|20008.6|20099.9|20009.9|20091.7|20001.7|28
1655707400000|2022-06-20 06:43:20|20098.5|20008.5|20096.8|20006.8|20103.8|20013.8|20094.2|20004.2|35
1655707410000|2022-06-20 06:43:30|20096.7|20006.7|20091.2|20001.2|20097|20007|20090.3|20000.3|23
1655707420000|2022-06-20 06:43:40|20090.5|20000.5|20086.5|19996.5|20090.5|20000.5|20086.3|19996.3|25
1655707430000|2022-06-20 06:43:50|20087|19997|20086.8|19996.8|20088.3|19998.3|20085.9|19995.9|34
1655707440000|2022-06-20 06:44:00|20087.5|19997.5|20085.3|19995.3|20088|19998|20082.5|19992.5|31
1655707450000|2022-06-20 06:44:10|20085.8|19995.8|20100.2|20010.2|20101.1|20011.1|20085.8|19995.8|36
1655707460000|2022-06-20 06:44:20|20098|20008|20104|20014|20114.3|20024.3|20098|20008|36
1655707470000|2022-06-20 06:44:30|20104.8|20014.8|20100.1|20010.1|20109.1|20019.1|20100.1|20010.1|34
1655707480000|2022-06-20 06:44:40|20100.8|20010.8|20098.8|20008.8|20102.1|20012.1|20096.3|20006.3|33
1655707490000|2022-06-20 06:44:50|20098.7|20008.7|20097.9|20007.9|20100.1|20010.1|20095.5|20005.5|29
1655707500000|2022-06-20 06:45:00|20097.4|20007.4|20108.1|20018.1|20108.1|20018.1|20096.4|20006.4|33
1655707510000|2022-06-20 06:45:10|20108.2|20018.2|20122.3|20032.3|20122.4|20032.4|20108.2|20018.2|34
1655707520000|2022-06-20 06:45:20|20123|20033|20116.6|20026.6|20125.8|20035.8|20114.3|20024.3|36
1655707530000|2022-06-20 06:45:30|20116.8|20026.8|20110.7|20020.7|20120|20030|20110.7|20020.7|37
1655707540000|2022-06-20 06:45:40|20109.2|20019.2|20105.3|20015.3|20111|20021|20102.1|20012.1|36
1655707550000|2022-06-20 06:45:50|20108.2|20018.2|20112.4|20022.4|20112.4|20022.4|20106.3|20016.3|32
1655707560000|2022-06-20 06:46:00|20113.7|20023.7|20119.9|20029.9|20122.4|20032.4|20109.1|20019.1|38
1655707570000|2022-06-20 06:46:10|20120.1|20030.1|20122.9|20032.9|20125.2|20035.2|20119.9|20029.9|36
1655707580000|2022-06-20 06:46:20|20125.9|20035.9|20129.6|20039.6|20130.8|20040.8|20124.5|20034.5|30
1655707590000|2022-06-20 06:46:30|20129.9|20039.9|20126.3|20036.3|20133.5|20043.5|20118.4|20028.4|40
1655707600000|2022-06-20 06:46:40|20124.8|20034.8|20122|20032|20128.6|20038.6|20121.8|20031.8|29
1655707610000|2022-06-20 06:46:50|20121.9|20031.9|20116.2|20026.2|20125.5|20035.5|20115.5|20025.5|29
1655707620000|2022-06-20 06:47:00|20120.7|20030.7|20115.9|20025.9|20123.8|20033.8|20115.7|20025.7|38
1655707630000|2022-06-20 06:47:10|20115.5|20025.5|20115.1|20025.1|20117.6|20027.6|20113.6|20023.6|35
1655707640000|2022-06-20 06:47:20|20114|20024|20113.3|20023.3|20114.5|20024.5|20110.3|20020.3|30
1655707650000|2022-06-20 06:47:30|20113.5|20023.5|20115.7|20025.7|20116|20026|20113.5|20023.5|30
1655707660000|2022-06-20 06:47:40|20115.8|20025.8|20112|20022|20116.2|20026.2|20111.7|20021.7|23
1655707670000|2022-06-20 06:47:50|20112.2|20022.2|20114|20024|20115.8|20025.8|20110.5|20020.5|28
1655707680000|2022-06-20 06:48:00|20114.4|20024.4|20115.2|20025.2|20115.8|20025.8|20111.3|20021.3|35
1655707690000|2022-06-20 06:48:10|20114.9|20024.9|20123.7|20033.7|20124.8|20034.8|20114.9|20024.9|31
1655707700000|2022-06-20 06:48:20|20124|20034|20141.6|20051.6|20146.3|20056.3|20124|20034|38
1655707710000|2022-06-20 06:48:30|20141.3|20051.3|20139.3|20049.3|20148|20058|20139.3|20049.3|40
1655707720000|2022-06-20 06:48:40|20138.6|20048.6|20134.9|20044.9|20140.7|20050.7|20133.3|20043.3|29
1655707730000|2022-06-20 06:48:50|20133.9|20043.9|20126.7|20036.7|20133.9|20043.9|20126.2|20036.2|31
1655707740000|2022-06-20 06:49:00|20126.4|20036.4|20133.6|20043.6|20137.2|20047.2|20124.4|20034.4|31
1655707750000|2022-06-20 06:49:10|20134.4|20044.4|20127.5|20037.5|20136.4|20046.4|20122|20032|36
1655707760000|2022-06-20 06:49:20|20122.6|20032.6|20126.4|20036.4|20129.8|20039.8|20122.6|20032.6|28
1655707770000|2022-06-20 06:49:30|20125.8|20035.8|20124.8|20034.8|20127.7|20037.7|20124.8|20034.8|12
1655707780000|2022-06-20 06:49:40|20124.4|20034.4|20124.4|20034.4|20130.1|20040.1|20123.7|20033.7|23
1655707790000|2022-06-20 06:49:50|20124.9|20034.9|20114.5|20024.5|20124.9|20034.9|20114.5|20024.5|23
1655707800000|2022-06-20 06:50:00|20114.6|20024.6|20099.8|20009.8|20118.1|20028.1|20098.6|20008.6|23
1655707810000|2022-06-20 06:50:10|20100.1|20010.1|20094.7|20004.7|20100.1|20010.1|20092.4|20002.4|31
1655707820000|2022-06-20 06:50:20|20094.5|20004.5|20094.8|20004.8|20096.4|20006.4|20091.5|20001.5|29
1655707830000|2022-06-20 06:50:30|20094.4|20004.4|20092.5|20002.5|20096.3|20006.3|20092.2|20002.2|19
1655707840000|2022-06-20 06:50:40|20092.8|20002.8|20103.2|20013.2|20104.6|20014.6|20092.2|20002.2|33
1655707850000|2022-06-20 06:50:50|20101.6|20011.6|20111.2|20021.2|20112|20022|20101.2|20011.2|30
1655707860000|2022-06-20 06:51:00|20111.1|20021.1|20113.8|20023.8|20113.8|20023.8|20108.5|20018.5|30
1655707870000|2022-06-20 06:51:10|20113.5|20023.5|20112.9|20022.9|20114|20024|20112|20022|33
1655707880000|2022-06-20 06:51:20|20113.2|20023.2|20128.3|20038.3|20129.7|20039.7|20112.9|20022.9|30
1655707890000|2022-06-20 06:51:30|20128.1|20038.1|20138.9|20048.9|20142.6|20052.6|20128.1|20038.1|34
1655707900000|2022-06-20 06:51:40|20139.5|20049.5|20145.7|20055.7|20147.6|20057.6|20139.1|20049.1|36
1655707910000|2022-06-20 06:51:50|20146|20056|20134.6|20044.6|20146.4|20056.4|20132.8|20042.8|36
1655707920000|2022-06-20 06:52:00|20134.8|20044.8|20147.5|20057.5|20147.5|20057.5|20134.3|20044.3|32
1655707930000|2022-06-20 06:52:10|20146.2|20056.2|20144.8|20054.8|20148.7|20058.7|20138|20048|34
1655707940000|2022-06-20 06:52:20|20144.3|20054.3|20158.5|20068.5|20159.1|20069.1|20144|20054|36
1655707950000|2022-06-20 06:52:30|20157.7|20067.7|20147.1|20057.1|20157.9|20067.9|20146|20056|37
1655707960000|2022-06-20 06:52:40|20144.7|20054.7|20139.7|20049.7|20150.4|20060.4|20139.7|20049.7|28
1655707970000|2022-06-20 06:52:50|20140.3|20050.3|20128.1|20038.1|20143.8|20053.8|20128.1|20038.1|30
1655707980000|2022-06-20 06:53:00|20128.4|20038.4|20121.4|20031.4|20132|20042|20119|20029|30
1655707990000|2022-06-20 06:53:10|20118.7|20028.7|20120.3|20030.3|20122|20032|20113.3|20023.3|39
1655708000000|2022-06-20 06:53:20|20121.7|20031.7|20122.3|20032.3|20125|20035|20119.5|20029.5|29
1655708010000|2022-06-20 06:53:30|20124.6|20034.6|20133|20043|20133|20043|20120.6|20030.6|30
1655708020000|2022-06-20 06:53:40|20134.3|20044.3|20136|20046|20141.1|20051.1|20134.3|20044.3|32
1655708030000|2022-06-20 06:53:50|20134.9|20044.9|20139.4|20049.4|20144.2|20054.2|20134.9|20044.9|30
1655708040000|2022-06-20 06:54:00|20139.3|20049.3|20140.4|20050.4|20143|20053|20138.1|20048.1|29
1655708050000|2022-06-20 06:54:10|20142.2|20052.2|20142.1|20052.1|20143.1|20053.1|20136.7|20046.7|31
1655708060000|2022-06-20 06:54:20|20141.3|20051.3|20151.7|20061.7|20154|20064|20141.3|20051.3|29
1655708070000|2022-06-20 06:54:30|20155.3|20065.3|20164.1|20074.1|20172.5|20082.5|20155.3|20065.3|39
1655708080000|2022-06-20 06:54:40|20164.6|20074.6|20150.4|20060.4|20166.4|20076.4|20150.3|20060.3|38
1655708090000|2022-06-20 06:54:50|20149.6|20059.6|20154.1|20064.1|20154.1|20064.1|20147.6|20057.6|30
1655708100000|2022-06-20 06:55:00|20153.8|20063.8|20153.8|20063.8|20155.7|20065.7|20148.8|20058.8|33
1655708110000|2022-06-20 06:55:10|20154.3|20064.3|20169.3|20079.3|20171.4|20081.4|20154.3|20064.3|33
1655708120000|2022-06-20 06:55:20|20166.8|20076.8|20166.9|20076.9|20169.8|20079.8|20161.8|20071.8|35
1655708130000|2022-06-20 06:55:30|20165.6|20075.6|20168.3|20078.3|20169.7|20079.7|20164.5|20074.5|33
1655708140000|2022-06-20 06:55:40|20169.1|20079.1|20154.7|20064.7|20169.1|20079.1|20150.9|20060.9|36
1655708150000|2022-06-20 06:55:50|20152.2|20062.2|20146.1|20056.1|20152.2|20062.2|20143.1|20053.1|28
1655708160000|2022-06-20 06:56:00|20146.6|20056.6|20151.5|20061.5|20154.6|20064.6|20144|20054|33
1655708170000|2022-06-20 06:56:10|20152.1|20062.1|20153.8|20063.8|20153.8|20063.8|20150.4|20060.4|26
1655708180000|2022-06-20 06:56:20|20153.7|20063.7|20151.3|20061.3|20154.7|20064.7|20147.8|20057.8|31
1655708190000|2022-06-20 06:56:30|20151.2|20061.2|20147.4|20057.4|20151.9|20061.9|20146.1|20056.1|33
1655708200000|2022-06-20 06:56:40|20147.3|20057.3|20144.5|20054.5|20147.4|20057.4|20144.2|20054.2|29
1655708210000|2022-06-20 06:56:50|20144.4|20054.4|20142|20052|20145.8|20055.8|20142|20052|25
1655708220000|2022-06-20 06:57:00|20142.8|20052.8|20140.6|20050.6|20142.8|20052.8|20136.9|20046.9|17
1655708230000|2022-06-20 06:57:10|20142.1|20052.1|20129.5|20039.5|20142.1|20052.1|20127.4|20037.4|33
1655708240000|2022-06-20 06:57:20|20129.4|20039.4|20131.8|20041.8|20135.7|20045.7|20129.4|20039.4|28
1655708250000|2022-06-20 06:57:30|20132.1|20042.1|20133.3|20043.3|20135.1|20045.1|20128.9|20038.9|30
1655708260000|2022-06-20 06:57:40|20133|20043|20132.3|20042.3|20135.9|20045.9|20129.3|20039.3|35
1655708270000|2022-06-20 06:57:50|20132.5|20042.5|20132.6|20042.6|20133.8|20043.8|20126.5|20036.5|33
1655708280000|2022-06-20 06:58:00|20132.4|20042.4|20129.7|20039.7|20132.5|20042.5|20126.2|20036.2|25
1655708290000|2022-06-20 06:58:10|20130.7|20040.7|20127.8|20037.8|20132.2|20042.2|20126.9|20036.9|31
1655708300000|2022-06-20 06:58:20|20127.7|20037.7|20128|20038|20129.3|20039.3|20127.6|20037.6|26
1655708310000|2022-06-20 06:58:30|20127.6|20037.6|20140.5|20050.5|20143.4|20053.4|20125.7|20035.7|33
1655708320000|2022-06-20 06:58:40|20140.8|20050.8|20150.6|20060.6|20151.1|20061.1|20138.6|20048.6|36
1655708330000|2022-06-20 06:58:50|20150.8|20060.8|20157.8|20067.8|20160|20070|20150.3|20060.3|33
1655708340000|2022-06-20 06:59:00|20157.7|20067.7|20155.7|20065.7|20163.6|20073.6|20155.7|20065.7|34
1655708350000|2022-06-20 06:59:10|20157.6|20067.6|20155.8|20065.8|20158.9|20068.9|20151.4|20061.4|32
1655708360000|2022-06-20 06:59:20|20157.7|20067.7|20155.7|20065.7|20158.6|20068.6|20154.2|20064.2|36
1655708370000|2022-06-20 06:59:30|20157.7|20067.7|20160|20070|20160|20070|20156.3|20066.3|24
1655708380000|2022-06-20 06:59:40|20158.9|20068.9|20160.7|20070.7|20162.9|20072.9|20158.9|20068.9|26
1655708390000|2022-06-20 06:59:50|20161.4|20071.4|20161.5|20071.5|20163.2|20073.2|20160.4|20070.4|34
1655708400000|2022-06-20 07:00:00|20161.6|20071.6|20163.3|20073.3|20163.8|20073.8|20148.2|20058.2|37
1655708410000|2022-06-20 07:00:10|20164.3|20074.3|20168.5|20078.5|20169|20079|20161.7|20071.7|38
1655708420000|2022-06-20 07:00:20|20168.9|20078.9|20176.3|20086.3|20178.3|20088.3|20167.6|20077.6|36
1655708430000|2022-06-20 07:00:30|20176.8|20086.8|20176.5|20086.5|20181.7|20091.7|20172.5|20082.5|39
1655708440000|2022-06-20 07:00:40|20176|20086|20178|20088|20179.9|20089.9|20176|20086|35
1655708450000|2022-06-20 07:00:50|20177.3|20087.3|20171.9|20081.9|20177.9|20087.9|20168.7|20078.7|37
1655708460000|2022-06-20 07:01:00|20168.4|20078.4|20165.5|20075.5|20171.9|20081.9|20160.2|20070.2|39
1655708470000|2022-06-20 07:01:10|20163.6|20073.6|20149.2|20059.2|20163.6|20073.6|20148.4|20058.4|34
1655708480000|2022-06-20 07:01:20|20149.7|20059.7|20144.3|20054.3|20150|20060|20143.3|20053.3|32
1655708490000|2022-06-20 07:01:30|20144|20054|20145.5|20055.5|20153.8|20063.8|20143|20053|37
1655708500000|2022-06-20 07:01:40|20146.1|20056.1|20138.1|20048.1|20149.3|20059.3|20130.3|20040.3|30
1655708510000|2022-06-20 07:01:50|20138.2|20048.2|20148.2|20058.2|20148.2|20058.2|20135.5|20045.5|36
1655708520000|2022-06-20 07:02:00|20149.7|20059.7|20138.2|20048.2|20150.8|20060.8|20137.9|20047.9|38
1655708530000|2022-06-20 07:02:10|20139|20049|20141.4|20051.4|20145|20055|20136.8|20046.8|37
1655708540000|2022-06-20 07:02:20|20142.6|20052.6|20143.2|20053.2|20147.1|20057.1|20141.1|20051.1|38
1655708550000|2022-06-20 07:02:30|20142.6|20052.6|20144.3|20054.3|20144.3|20054.3|20140.7|20050.7|32
1655708560000|2022-06-20 07:02:40|20144.2|20054.2|20139.3|20049.3|20147.7|20057.7|20137.3|20047.3|37
1655708570000|2022-06-20 07:02:50|20139.2|20049.2|20150.2|20060.2|20150.2|20060.2|20139|20049|34
1655708580000|2022-06-20 07:03:00|20150.1|20060.1|20147|20057|20160.3|20070.3|20144.2|20054.2|37
1655708590000|2022-06-20 07:03:10|20144|20054|20136|20046|20146.5|20056.5|20135.4|20045.4|34
1655708600000|2022-06-20 07:03:20|20136.5|20046.5|20140.4|20050.4|20140.4|20050.4|20134.9|20044.9|33
1655708610000|2022-06-20 07:03:30|20139.3|20049.3|20135.6|20045.6|20141.1|20051.1|20134.8|20044.8|28
1655708620000|2022-06-20 07:03:40|20135.9|20045.9|20138.7|20048.7|20142.5|20052.5|20135.2|20045.2|33
1655708630000|2022-06-20 07:03:50|20137.9|20047.9|20135.3|20045.3|20140.7|20050.7|20135.3|20045.3|19
1655708640000|2022-06-20 07:04:00|20133.6|20043.6|20130.5|20040.5|20137.3|20047.3|20129.2|20039.2|30
1655708650000|2022-06-20 07:04:10|20130.2|20040.2|20127.4|20037.4|20130.5|20040.5|20127.1|20037.1|26
1655708660000|2022-06-20 07:04:20|20126.8|20036.8|20122.8|20032.8|20127.2|20037.2|20122.2|20032.2|24
1655708670000|2022-06-20 07:04:30|20123.1|20033.1|20124.4|20034.4|20126.9|20036.9|20122.2|20032.2|31
1655708680000|2022-06-20 07:04:40|20125|20035|20122.7|20032.7|20131.2|20041.2|20120.1|20030.1|23
1655708690000|2022-06-20 07:04:50|20122.3|20032.3|20125.6|20035.6|20128.7|20038.7|20118.9|20028.9|23
1655708700000|2022-06-20 07:05:00|20126.4|20036.4|20113.7|20023.7|20127.9|20037.9|20113.7|20023.7|31
1655708710000|2022-06-20 07:05:10|20114.1|20024.1|20108.6|20018.6|20114.1|20024.1|20105.8|20015.8|30
1655708720000|2022-06-20 07:05:20|20107|20017|20106.2|20016.2|20107.9|20017.9|20101.7|20011.7|32
1655708730000|2022-06-20 07:05:30|20106.1|20016.1|20098.2|20008.2|20106.4|20016.4|20096.3|20006.3|32
1655708740000|2022-06-20 07:05:40|20097.8|20007.8|20096.2|20006.2|20098.5|20008.5|20096.2|20006.2|32
1655708750000|2022-06-20 07:05:50|20096.1|20006.1|20091.6|20001.6|20098.1|20008.1|20090.5|20000.5|31
1655708760000|2022-06-20 07:06:00|20090|20000|20087.1|19997.1|20090|20000|20083.9|19993.9|32
1655708770000|2022-06-20 07:06:10|20087|19997|20085.6|19995.6|20087|19997|20083.2|19993.2|31
1655708780000|2022-06-20 07:06:20|20085.3|19995.3|20083.2|19993.2|20085.4|19995.4|20081.9|19991.9|35
1655708790000|2022-06-20 07:06:30|20082.9|19992.9|20082.1|19992.1|20087.4|19997.4|20080.9|19990.9|23
1655708800000|2022-06-20 07:06:40|20081.6|19991.6|20083.5|19993.5|20084.6|19994.6|20081.5|19991.5|16
1655708810000|2022-06-20 07:06:50|20083.6|19993.6|20068.7|19978.7|20083.6|19993.6|20068.1|19978.1|27
1655708820000|2022-06-20 07:07:00|20067.7|19977.7|20067.3|19977.3|20074.4|19984.4|20067.3|19977.3|34
1655708830000|2022-06-20 07:07:10|20067.5|19977.5|20059.2|19969.2|20069.4|19979.4|20056.9|19966.9|36
1655708840000|2022-06-20 07:07:20|20059.1|19969.1|20054.4|19964.4|20059.9|19969.9|20054.4|19964.4|31
1655708850000|2022-06-20 07:07:30|20051.1|19961.1|20037.3|19947.3|20051.1|19961.1|20032.7|19942.7|39
1655708860000|2022-06-20 07:07:40|20037.8|19947.8|20052.4|19962.4|20052.5|19962.5|20037.8|19947.8|33
1655708870000|2022-06-20 07:07:50|20052.9|19962.9|20036.2|19946.2|20053.7|19963.7|20035.8|19945.8|36
1655708880000|2022-06-20 07:08:00|20037.5|19947.5|20030|19940|20039.2|19949.2|20028.8|19938.8|20
1655708890000|2022-06-20 07:08:10|20029.7|19939.7|20033.2|19943.2|20033.2|19943.2|20019.1|19929.1|34
1655708900000|2022-06-20 07:08:20|20033.1|19943.1|20030.6|19940.6|20034.4|19944.4|20029.7|19939.7|38
1655708910000|2022-06-20 07:08:30|20030.9|19940.9|20029.5|19939.5|20034.5|19944.5|20029.5|19939.5|28
1655708920000|2022-06-20 07:08:40|20030.3|19940.3|20040.8|19950.8|20041.7|19951.7|20030.3|19940.3|37
1655708930000|2022-06-20 07:08:50|20039.9|19949.9|20031.9|19941.9|20040.8|19950.8|20029.9|19939.9|34
1655708940000|2022-06-20 07:09:00|20032.7|19942.7|20027.7|19937.7|20033.5|19943.5|20023.5|19933.5|32
1655708950000|2022-06-20 07:09:10|20028|19938|20035.1|19945.1|20035.6|19945.6|20028|19938|33
1655708960000|2022-06-20 07:09:20|20035.7|19945.7|20036|19946|20039.8|19949.8|20035|19945|34
1655708970000|2022-06-20 07:09:30|20039.3|19949.3|20052.4|19962.4|20053.2|19963.2|20037.3|19947.3|36
1655708980000|2022-06-20 07:09:40|20052.3|19962.3|20057.1|19967.1|20058.9|19968.9|20052|19962|32
1655708990000|2022-06-20 07:09:50|20057|19967|20053.6|19963.6|20060.2|19970.2|20052.9|19962.9|31
1655709000000|2022-06-20 07:10:00|20052.3|19962.3|20052.1|19962.1|20053.7|19963.7|20046.8|19956.8|37
1655709010000|2022-06-20 07:10:10|20051.8|19961.8|20056.8|19966.8|20056.8|19966.8|20050.7|19960.7|31
1655709020000|2022-06-20 07:10:20|20057|19967|20060.3|19970.3|20064.5|19974.5|20054.8|19964.8|37
1655709030000|2022-06-20 07:10:30|20058.9|19968.9|20062.6|19972.6|20062.7|19972.7|20058.6|19968.6|35
1655709040000|2022-06-20 07:10:40|20062.9|19972.9|20060.2|19970.2|20067.4|19977.4|20059.6|19969.6|33
1655709050000|2022-06-20 07:10:50|20060.1|19970.1|20060.5|19970.5|20063.1|19973.1|20059.7|19969.7|25
1655709060000|2022-06-20 07:11:00|20060.4|19970.4|20074.4|19984.4|20076.3|19986.3|20060.4|19970.4|31
1655709070000|2022-06-20 07:11:10|20073.1|19983.1|20062|19972|20079|19989|20062|19972|33
1655709080000|2022-06-20 07:11:20|20062.9|19972.9|20073.8|19983.8|20075.7|19985.7|20062.1|19972.1|36
1655709090000|2022-06-20 07:11:30|20072.9|19982.9|20069.3|19979.3|20073.8|19983.8|20065.9|19975.9|27
1655709100000|2022-06-20 07:11:40|20070.3|19980.3|20075|19985|20078.4|19988.4|20070.3|19980.3|31
1655709110000|2022-06-20 07:11:50|20074|19984|20075.9|19985.9|20077|19987|20073.4|19983.4|34
1655709120000|2022-06-20 07:12:00|20076.2|19986.2|20076.7|19986.7|20077.4|19987.4|20072.6|19982.6|34
1655709130000|2022-06-20 07:12:10|20077.2|19987.2|20069.5|19979.5|20077.2|19987.2|20067.8|19977.8|32
1655709140000|2022-06-20 07:12:20|20067.2|19977.2|20058.2|19968.2|20067.2|19977.2|20057.3|19967.3|35
1655709150000|2022-06-20 07:12:30|20060.3|19970.3|20042|19952|20060.9|19970.9|20039.6|19949.6|30
1655709160000|2022-06-20 07:12:40|20041.9|19951.9|20044.5|19954.5|20045.8|19955.8|20041.7|19951.7|23
1655709170000|2022-06-20 07:12:50|20044.6|19954.6|20041.4|19951.4|20049.8|19959.8|20041.1|19951.1|29
1655709180000|2022-06-20 07:13:00|20041.8|19951.8|20028|19938|20041.8|19951.8|20027.6|19937.6|32
1655709190000|2022-06-20 07:13:10|20030.6|19940.6|20021.8|19931.8|20031|19941|20018.4|19928.4|34
1655709200000|2022-06-20 07:13:20|20021.7|19931.7|20025.3|19935.3|20026.7|19936.7|20020.1|19930.1|29
1655709210000|2022-06-20 07:13:30|20025|19935|20030.1|19940.1|20031.9|19941.9|20023.7|19933.7|32
1655709220000|2022-06-20 07:13:40|20029.3|19939.3|20025|19935|20030.6|19940.6|20023.9|19933.9|37
1655709230000|2022-06-20 07:13:50|20024.1|19934.1|20029.4|19939.4|20029.9|19939.9|20024.1|19934.1|37
1655709240000|2022-06-20 07:14:00|20029.6|19939.6|20030|19940|20033.9|19943.9|20028.3|19938.3|29
1655709250000|2022-06-20 07:14:10|20030.1|19940.1|20031.4|19941.4|20031.4|19941.4|20024.3|19934.3|30
1655709260000|2022-06-20 07:14:20|20030.9|19940.9|20037.3|19947.3|20037.3|19947.3|20030.1|19940.1|34
1655709270000|2022-06-20 07:14:30|20037.7|19947.7|20044.5|19954.5|20047|19957|20037.7|19947.7|33
1655709280000|2022-06-20 07:14:40|20044.6|19954.6|20045|19955|20047.4|19957.4|20042.5|19952.5|30
1655709290000|2022-06-20 07:14:50|20043.3|19953.3|20043|19953|20045|19955|20041.8|19951.8|24
1655709300000|2022-06-20 07:15:00|20043.1|19953.1|20048.2|19958.2|20049.1|19959.1|20042.8|19952.8|33
1655709310000|2022-06-20 07:15:10|20048.7|19958.7|20039.8|19949.8|20049.4|19959.4|20039|19949|28
1655709320000|2022-06-20 07:15:20|20044.2|19954.2|20030.4|19940.4|20044.2|19954.2|20030.4|19940.4|37
1655709330000|2022-06-20 07:15:30|20031|19941|20019.9|19929.9|20031|19941|20018.2|19928.2|37
1655709340000|2022-06-20 07:15:40|20021.9|19931.9|20008.4|19918.4|20021.9|19931.9|20008.4|19918.4|31
1655709350000|2022-06-20 07:15:50|20007.7|19917.7|20007.9|19917.9|20009.4|19919.4|20007.2|19917.2|31
1655709360000|2022-06-20 07:16:00|20007.8|19917.8|20014.8|19924.8|20014.8|19924.8|20003.9|19913.9|31
1655709370000|2022-06-20 07:16:10|20014.6|19924.6|19988.7|19898.7|20014.6|19924.6|19988.7|19898.7|38
1655709380000|2022-06-20 07:16:20|19986.4|19896.4|19985.2|19895.2|19988.8|19898.8|19984.2|19894.2|34
1655709390000|2022-06-20 07:16:30|19985.4|19895.4|19978.4|19888.4|19985.4|19895.4|19975.8|19885.8|37
1655709400000|2022-06-20 07:16:40|19978.2|19888.2|19983.5|19893.5|19983.7|19893.7|19978.2|19888.2|35
1655709410000|2022-06-20 07:16:50|19984.2|19894.2|19975.8|19885.8|19984.2|19894.2|19972.9|19882.9|34
1655709420000|2022-06-20 07:17:00|19976|19886|19973.9|19883.9|19979.3|19889.3|19973.4|19883.4|32
1655709430000|2022-06-20 07:17:10|19973.8|19883.8|19971.2|19881.2|19974.5|19884.5|19971.2|19881.2|32
1655709440000|2022-06-20 07:17:20|19972.2|19882.2|19961.9|19871.9|19974.2|19884.2|19960.5|19870.5|34
1655709450000|2022-06-20 07:17:30|19962|19872|19969.9|19879.9|19970.9|19880.9|19960.4|19870.4|31
1655709460000|2022-06-20 07:17:40|19970.1|19880.1|19964.9|19874.9|19976.3|19886.3|19961.1|19871.1|32
1655709470000|2022-06-20 07:17:50|19964|19874|19974.5|19884.5|19974.5|19884.5|19963.4|19873.4|34
1655709480000|2022-06-20 07:18:00|19973.5|19883.5|19983.4|19893.4|19983.4|19893.4|19973.2|19883.2|29
1655709490000|2022-06-20 07:18:10|19984.9|19894.9|19994.5|19904.5|19995.6|19905.6|19983.3|19893.3|38
1655709500000|2022-06-20 07:18:20|19995.5|19905.5|19990.3|19900.3|19999.8|19909.8|19990.3|19900.3|30
1655709510000|2022-06-20 07:18:30|19992.8|19902.8|19985.3|19895.3|19993.2|19903.2|19983.5|19893.5|23
1655709520000|2022-06-20 07:18:40|19986.1|19896.1|19990.7|19900.7|19990.7|19900.7|19985.3|19895.3|23
1655709530000|2022-06-20 07:18:50|19990.8|19900.8|19987.8|19897.8|19992.8|19902.8|19987|19897|19
1655709540000|2022-06-20 07:19:00|19987.6|19897.6|20004.5|19914.5|20005|19915|19987|19897|30
1655709550000|2022-06-20 07:19:10|20005.1|19915.1|20015.8|19925.8|20016|19926|20004.9|19914.9|40
1655709560000|2022-06-20 07:19:20|20014.1|19924.1|20007.4|19917.4|20014.3|19924.3|20002.9|19912.9|36
1655709570000|2022-06-20 07:19:30|20006.5|19916.5|20009.7|19919.7|20011.9|19921.9|20005.9|19915.9|33
1655709580000|2022-06-20 07:19:40|20010.2|19920.2|20002|19912|20010.2|19920.2|19999.4|19909.4|26
1655709590000|2022-06-20 07:19:50|20002.3|19912.3|20010.6|19920.6|20010.8|19920.8|20002.3|19912.3|33
1655709600000|2022-06-20 07:20:00|20010|19920|20013.2|19923.2|20013.3|19923.3|20009.7|19919.7|32
1655709610000|2022-06-20 07:20:10|20013|19923|20007.3|19917.3|20014.6|19924.6|20004.6|19914.6|32
1655709620000|2022-06-20 07:20:20|20005.6|19915.6|20000.8|19910.8|20005.6|19915.6|19997.8|19907.8|29
1655709630000|2022-06-20 07:20:30|20001.3|19911.3|20010.9|19920.9|20012.1|19922.1|20001.3|19911.3|29
1655709640000|2022-06-20 07:20:40|20017.6|19927.6|20011.8|19921.8|20017.6|19927.6|20007|19917|34
1655709650000|2022-06-20 07:20:50|20011.9|19921.9|19998.4|19908.4|20011.9|19921.9|19998.4|19908.4|27
1655709660000|2022-06-20 07:21:00|19999.1|19909.1|20011.6|19921.6|20011.6|19921.6|19998.2|19908.2|33
1655709670000|2022-06-20 07:21:10|20010.8|19920.8|20014.2|19924.2|20016.3|19926.3|20010.8|19920.8|30
1655709680000|2022-06-20 07:21:20|20014.5|19924.5|20015.3|19925.3|20016.3|19926.3|20013.8|19923.8|32
1655709690000|2022-06-20 07:21:30|20014.4|19924.4|20012.7|19922.7|20015.4|19925.4|20009.7|19919.7|29
1655709700000|2022-06-20 07:21:40|20011.6|19921.6|20011.9|19921.9|20014.9|19924.9|20011.3|19921.3|22
1655709710000|2022-06-20 07:21:50|20011.7|19921.7|20012.7|19922.7|20016.5|19926.5|20010.9|19920.9|31
1655709720000|2022-06-20 07:22:00|20012.6|19922.6|20015|19925|20015.5|19925.5|20012.5|19922.5|32
1655709730000|2022-06-20 07:22:10|20015.2|19925.2|20018.5|19928.5|20021.1|19931.1|20014.4|19924.4|25
1655709740000|2022-06-20 07:22:20|20018.4|19928.4|20018|19928|20025.7|19935.7|20016.9|19926.9|29
1655709750000|2022-06-20 07:22:30|20019|19929|20021.8|19931.8|20025.8|19935.8|20019|19929|32
1655709760000|2022-06-20 07:22:40|20022.4|19932.4|20022.5|19932.5|20023.1|19933.1|20022|19932|22
1655709770000|2022-06-20 07:22:50|20022.8|19932.8|20006.1|19916.1|20028.3|19938.3|20006.1|19916.1|35
1655709780000|2022-06-20 07:23:00|20005.7|19915.7|19986.6|19896.6|20005.7|19915.7|19985.2|19895.2|36
1655709790000|2022-06-20 07:23:10|19984.9|19894.9|19950.3|19860.3|19984.9|19894.9|19949.5|19859.5|39
1655709800000|2022-06-20 07:23:20|19943.2|19853.2|19949.4|19859.4|19953.8|19863.8|19943.2|19853.2|39
1655709810000|2022-06-20 07:23:30|19949.3|19859.3|19955.8|19865.8|19956|19866|19942.1|19852.1|34
1655709820000|2022-06-20 07:23:40|19955|19865|19960.6|19870.6|19962.6|19872.6|19955|19865|26
1655709830000|2022-06-20 07:23:50|19961.3|19871.3|19966.2|19876.2|19967.9|19877.9|19961.2|19871.2|29
1655709840000|2022-06-20 07:24:00|19966.3|19876.3|19982.6|19892.6|19982.6|19892.6|19965|19875|33
1655709850000|2022-06-20 07:24:10|19983.3|19893.3|19997.7|19907.7|19997.9|19907.9|19983.3|19893.3|32
1655709860000|2022-06-20 07:24:20|19992.3|19902.3|19992.8|19902.8|20001.1|19911.1|19992.1|19902.1|32
1655709870000|2022-06-20 07:24:30|19995.6|19905.6|19993.1|19903.1|19996.3|19906.3|19990.9|19900.9|29
1655709880000|2022-06-20 07:24:40|20000.6|19910.6|19990.5|19900.5|20000.6|19910.6|19987.8|19897.8|32
1655709890000|2022-06-20 07:24:50|19993.5|19903.5|19988.9|19898.9|19994.2|19904.2|19983|19893|31
1655709900000|2022-06-20 07:25:00|19988.8|19898.8|19995|19905|19995|19905|19984.5|19894.5|32
1655709910000|2022-06-20 07:25:10|19996.7|19906.7|19999.3|19909.3|20002.2|19912.2|19994.4|19904.4|28
1655709920000|2022-06-20 07:25:20|19998.7|19908.7|19991.2|19901.2|19999.5|19909.5|19985.4|19895.4|37
1655709930000|2022-06-20 07:25:30|19986.6|19896.6|19977|19887|19990.1|19900.1|19977|19887|33
1655709940000|2022-06-20 07:25:40|19977.1|19887.1|19966.2|19876.2|19978.6|19888.6|19964.2|19874.2|36
1655709950000|2022-06-20 07:25:50|19964.2|19874.2|19961.8|19871.8|19967.9|19877.9|19958.6|19868.6|31
1655709960000|2022-06-20 07:26:00|19962.4|19872.4|19964.3|19874.3|19967.4|19877.4|19956.2|19866.2|25
1655709970000|2022-06-20 07:26:10|19963.8|19873.8|19966.3|19876.3|19967|19877|19958.8|19868.8|36
1655709980000|2022-06-20 07:26:20|19968.3|19878.3|19981.1|19891.1|19981.4|19891.4|19968.3|19878.3|31
1655709990000|2022-06-20 07:26:30|19980.8|19890.8|19983.3|19893.3|19988.2|19898.2|19979.7|19889.7|35
1655710000000|2022-06-20 07:26:40|19982.7|19892.7|19976.2|19886.2|19985.9|19895.9|19976.2|19886.2|30
1655710010000|2022-06-20 07:26:50|19976.1|19886.1|19969.6|19879.6|19976.1|19886.1|19967.1|19877.1|21
1655710020000|2022-06-20 07:27:00|19969.5|19879.5|19966.8|19876.8|19969.5|19879.5|19955.7|19865.7|34
1655710030000|2022-06-20 07:27:10|19967.5|19877.5|19984.2|19894.2|19984.2|19894.2|19967.5|19877.5|35
1655710040000|2022-06-20 07:27:20|19984.5|19894.5|19988.2|19898.2|19992.3|19902.3|19982.1|19892.1|38
1655710050000|2022-06-20 07:27:30|19988.7|19898.7|19989.9|19899.9|19990.8|19900.8|19987.5|19897.5|31
1655710060000|2022-06-20 07:27:40|19989.4|19899.4|19981.7|19891.7|19990|19900|19978.1|19888.1|37
1655710070000|2022-06-20 07:27:50|19982.6|19892.6|19982.2|19892.2|19983.7|19893.7|19981.9|19891.9|32
1655710080000|2022-06-20 07:28:00|19982.3|19892.3|19997.5|19907.5|19997.9|19907.9|19982|19892|33
1655710090000|2022-06-20 07:28:10|19995.7|19905.7|19996.2|19906.2|19999.9|19909.9|19995.6|19905.6|35
1655710100000|2022-06-20 07:28:20|19997.1|19907.1|19991.1|19901.1|19998|19908|19990.6|19900.6|28
1655710110000|2022-06-20 07:28:30|19989.4|19899.4|19970.7|19880.7|19992.6|19902.6|19970.7|19880.7|36
1655710120000|2022-06-20 07:28:40|19970.8|19880.8|19966.1|19876.1|19971.1|19881.1|19963.5|19873.5|31
1655710130000|2022-06-20 07:28:50|19966.7|19876.7|19982.1|19892.1|19982.1|19892.1|19966.7|19876.7|31
1655710140000|2022-06-20 07:29:00|19981.6|19891.6|19973.6|19883.6|19982|19892|19973.6|19883.6|39
1655710150000|2022-06-20 07:29:10|19978.6|19888.6|19969.9|19879.9|19979.4|19889.4|19967.2|19877.2|27
1655710160000|2022-06-20 07:29:20|19971.1|19881.1|19975.6|19885.6|19978.9|19888.9|19964.6|19874.6|33
1655710170000|2022-06-20 07:29:30|19975.1|19885.1|19967.7|19877.7|19976.9|19886.9|19966.2|19876.2|33
1655710180000|2022-06-20 07:29:40|19969.2|19879.2|19977.2|19887.2|19978.6|19888.6|19969.2|19879.2|36
1655710190000|2022-06-20 07:29:50|19977.6|19887.6|19974.4|19884.4|19978.2|19888.2|19973.4|19883.4|28
1655710200000|2022-06-20 07:30:00|19973.8|19883.8|19974.7|19884.7|19981.1|19891.1|19969.2|19879.2|35
1655710210000|2022-06-20 07:30:10|19974.6|19884.6|19974|19884|19976.2|19886.2|19973.4|19883.4|25
1655710220000|2022-06-20 07:30:20|19973.9|19883.9|19973.1|19883.1|19974.1|19884.1|19967.3|19877.3|29
1655710230000|2022-06-20 07:30:30|19972.8|19882.8|19986.3|19896.3|19988.7|19898.7|19969.5|19879.5|39
1655710240000|2022-06-20 07:30:40|19988.8|19898.8|19998.8|19908.8|19999.3|19909.3|19988.8|19898.8|33
1655710250000|2022-06-20 07:30:50|19999.2|19909.2|19994.9|19904.9|20000.8|19910.8|19993.5|19903.5|34
1655710260000|2022-06-20 07:31:00|19995.2|19905.2|20001.5|19911.5|20001.5|19911.5|19994.8|19904.8|31
1655710270000|2022-06-20 07:31:10|20001.3|19911.3|20001.8|19911.8|20002.8|19912.8|20000.4|19910.4|35
1655710280000|2022-06-20 07:31:20|20002|19912|20007.9|19917.9|20010.6|19920.6|20002|19912|37
1655710290000|2022-06-20 07:31:30|20008|19918|20008.2|19918.2|20008.9|19918.9|20004.4|19914.4|32
1655710300000|2022-06-20 07:31:40|20008.5|19918.5|20007.2|19917.2|20011.5|19921.5|20007.1|19917.1|30
1655710310000|2022-06-20 07:31:50|20007.1|19917.1|20012.1|19922.1|20013.6|19923.6|20007.1|19917.1|32
1655710320000|2022-06-20 07:32:00|20011.5|19921.5|20012.2|19922.2|20015.2|19925.2|20010.6|19920.6|32
1655710330000|2022-06-20 07:32:10|20011.9|19921.9|20012.3|19922.3|20014.4|19924.4|20007.4|19917.4|32
1655710340000|2022-06-20 07:32:20|20011.8|19921.8|20015.9|19925.9|20018|19928|20011.8|19921.8|31
1655710350000|2022-06-20 07:32:30|20016|19926|20012.6|19922.6|20016|19926|20012.4|19922.4|27
1655710360000|2022-06-20 07:32:40|20013.2|19923.2|20011.5|19921.5|20013.2|19923.2|20006.9|19916.9|33
1655710370000|2022-06-20 07:32:50|20011.8|19921.8|20008.1|19918.1|20012.3|19922.3|20007.2|19917.2|26
1655710380000|2022-06-20 07:33:00|20007.6|19917.6|20015.6|19925.6|20016.4|19926.4|20004.1|19914.1|31
1655710390000|2022-06-20 07:33:10|20016.7|19926.7|20018.6|19928.6|20019.8|19929.8|20015.9|19925.9|30
1655710400000|2022-06-20 07:33:20|20017.7|19927.7|20016.9|19926.9|20021.4|19931.4|20011.9|19921.9|31
1655710410000|2022-06-20 07:33:30|20016.6|19926.6|20017.7|19927.7|20019.4|19929.4|20016.4|19926.4|30
1655710420000|2022-06-20 07:33:40|20017.3|19927.3|20025.3|19935.3|20025.9|19935.9|20016|19926|35
1655710430000|2022-06-20 07:33:50|20025.6|19935.6|20029.1|19939.1|20029.6|19939.6|20024.7|19934.7|21
1655710440000|2022-06-20 07:34:00|20029.3|19939.3|20029.7|19939.7|20029.9|19939.9|20028.7|19938.7|29
1655710450000|2022-06-20 07:34:10|20029.6|19939.6|20029.5|19939.5|20034.3|19944.3|20026.7|19936.7|34
1655710460000|2022-06-20 07:34:20|20029.7|19939.7|20019.9|19929.9|20029.7|19939.7|20016.1|19926.1|30
1655710470000|2022-06-20 07:34:30|20019.6|19929.6|20020.9|19930.9|20024|19934|20017.5|19927.5|29
1655710480000|2022-06-20 07:34:40|20020.1|19930.1|20019.2|19929.2|20020.9|19930.9|20016.3|19926.3|23
1655710490000|2022-06-20 07:34:50|20019.7|19929.7|20022.4|19932.4|20022.6|19932.6|20018.8|19928.8|25
1655710500000|2022-06-20 07:35:00|20023|19933|20025.7|19935.7|20029.7|19939.7|20023|19933|29
1655710510000|2022-06-20 07:35:10|20025.1|19935.1|20020.9|19930.9|20026|19936|20016.4|19926.4|29
1655710520000|2022-06-20 07:35:20|20021|19931|20019.4|19929.4|20022|19932|20019.3|19929.3|26
1655710530000|2022-06-20 07:35:30|20019.8|19929.8|20015.5|19925.5|20019.8|19929.8|20014.5|19924.5|25
1655710540000|2022-06-20 07:35:40|20015.3|19925.3|20015.6|19925.6|20016.1|19926.1|20013|19923|25
1655710550000|2022-06-20 07:35:50|20018.4|19928.4|20016.6|19926.6|20026.4|19936.4|20015.8|19925.8|32
1655710560000|2022-06-20 07:36:00|20016.5|19926.5|20011.6|19921.6|20020.1|19930.1|20011.6|19921.6|33
1655710570000|2022-06-20 07:36:10|20008|19918|19996.3|19906.3|20008|19918|19993.9|19903.9|30
1655710580000|2022-06-20 07:36:20|19996.2|19906.2|19986.9|19896.9|19996.4|19906.4|19986.9|19896.9|30
1655710590000|2022-06-20 07:36:30|19991.4|19901.4|19974.1|19884.1|19991.4|19901.4|19973.6|19883.6|30
1655710600000|2022-06-20 07:36:40|19973.9|19883.9|19953.7|19863.7|19974.1|19884.1|19953|19863|37
1655710610000|2022-06-20 07:36:50|19953.4|19863.4|19930|19840|19953.5|19863.5|19927.3|19837.3|34
1655710620000|2022-06-20 07:37:00|19928.9|19838.9|19925.4|19835.4|19930.6|19840.6|19913|19823|36
1655710630000|2022-06-20 07:37:10|19927.2|19837.2|19939.6|19849.6|19941.1|19851.1|19927.2|19837.2|39
1655710640000|2022-06-20 07:37:20|19940.6|19850.6|19926.9|19836.9|19941.1|19851.1|19924|19834|34
1655710650000|2022-06-20 07:37:30|19925.7|19835.7|19925.2|19835.2|19926.2|19836.2|19916|19826|37
1655710660000|2022-06-20 07:37:40|19925.5|19835.5|19917.7|19827.7|19935.3|19845.3|19915.9|19825.9|39
1655710670000|2022-06-20 07:37:50|19918.4|19828.4|19917.2|19827.2|19924.9|19834.9|19917|19827|32
1655710680000|2022-06-20 07:38:00|19915.4|19825.4|19912.9|19822.9|19921.3|19831.3|19911.4|19821.4|34
1655710690000|2022-06-20 07:38:10|19913.8|19823.8|19917.5|19827.5|19919.7|19829.7|19910.6|19820.6|38
1655710700000|2022-06-20 07:38:20|19916|19826|19911.8|19821.8|19916.5|19826.5|19911|19821|38
1655710710000|2022-06-20 07:38:30|19911.3|19821.3|19932.7|19842.7|19932.7|19842.7|19910.8|19820.8|35
1655710720000|2022-06-20 07:38:40|19932.6|19842.6|19932.7|19842.7|19933.2|19843.2|19932.1|19842.1|23
1655710730000|2022-06-20 07:38:50|19933.3|19843.3|19924.1|19834.1|19937.4|19847.4|19918|19828|37
1655710740000|2022-06-20 07:39:00|19924.3|19834.3|19936.7|19846.7|19937.2|19847.2|19924.3|19834.3|34
1655710750000|2022-06-20 07:39:10|19936.6|19846.6|19976.2|19886.2|19976.2|19886.2|19934.9|19844.9|37
1655710760000|2022-06-20 07:39:20|19977.2|19887.2|19961.5|19871.5|19980.1|19890.1|19960.1|19870.1|38
1655710770000|2022-06-20 07:39:30|19960.6|19870.6|19966.1|19876.1|19967.2|19877.2|19960.6|19870.6|34
1655710780000|2022-06-20 07:39:40|19966.3|19876.3|19955.1|19865.1|19966.3|19876.3|19955.1|19865.1|33
1655710790000|2022-06-20 07:39:50|19957|19867|19956.9|19866.9|19962.7|19872.7|19954.7|19864.7|29
1655710800000|2022-06-20 07:40:00|19957|19867|19966.1|19876.1|19967.4|19877.4|19956.6|19866.6|37
1655710810000|2022-06-20 07:40:10|19966.8|19876.8|19951.5|19861.5|19973.4|19883.4|19949.3|19859.3|39
1655710820000|2022-06-20 07:40:20|19951|19861|19937.1|19847.1|19951.5|19861.5|19937.1|19847.1|32
1655710830000|2022-06-20 07:40:30|19937.3|19847.3|19936|19846|19937.3|19847.3|19933.5|19843.5|25
1655710840000|2022-06-20 07:40:40|19934.8|19844.8|19936.6|19846.6|19939.1|19849.1|19933.2|19843.2|32
1655710850000|2022-06-20 07:40:50|19936.7|19846.7|19944.6|19854.6|19944.8|19854.8|19931.2|19841.2|38
1655710860000|2022-06-20 07:41:00|19943.6|19853.6|19937.5|19847.5|19946.3|19856.3|19932.5|19842.5|34
1655710870000|2022-06-20 07:41:10|19936|19846|19932.4|19842.4|19938.6|19848.6|19930.2|19840.2|34
1655710880000|2022-06-20 07:41:20|19932.2|19842.2|19926|19836|19934.6|19844.6|19926|19836|39
1655710890000|2022-06-20 07:41:30|19924.9|19834.9|19924.4|19834.4|19929.4|19839.4|19921.7|19831.7|25
1655710900000|2022-06-20 07:41:40|19924.6|19834.6|19929.9|19839.9|19931.2|19841.2|19924.6|19834.6|33
1655710910000|2022-06-20 07:41:50|19930.6|19840.6|19935.8|19845.8|19937.6|19847.6|19928.9|19838.9|28
1655710920000|2022-06-20 07:42:00|19936|19846|19931.3|19841.3|19938.6|19848.6|19924.1|19834.1|36
1655710930000|2022-06-20 07:42:10|19930.6|19840.6|19930.4|19840.4|19940.6|19850.6|19923.3|19833.3|33
1655710940000|2022-06-20 07:42:20|19930.2|19840.2|19928.6|19838.6|19933|19843|19928.3|19838.3|30
1655710950000|2022-06-20 07:42:30|19928.7|19838.7|19929.1|19839.1|19930.9|19840.9|19925.2|19835.2|29
1655710960000|2022-06-20 07:42:40|19930|19840|19926.1|19836.1|19931.7|19841.7|19926.1|19836.1|30
1655710970000|2022-06-20 07:42:50|19925.5|19835.5|19923.5|19833.5|19928.4|19838.4|19920.4|19830.4|23
1655710980000|2022-06-20 07:43:00|19923.6|19833.6|19925.1|19835.1|19926|19836|19920.6|19830.6|38
1655710990000|2022-06-20 07:43:10|19928.8|19838.8|19924.8|19834.8|19928.8|19838.8|19920.6|19830.6|29
1655711000000|2022-06-20 07:43:20|19924.5|19834.5|19925|19835|19926.7|19836.7|19923.1|19833.1|21
1655711010000|2022-06-20 07:43:30|19923.7|19833.7|19933.1|19843.1|19933.7|19843.7|19920.8|19830.8|38
1655711020000|2022-06-20 07:43:40|19933.6|19843.6|19940.5|19850.5|19941.2|19851.2|19933.2|19843.2|33
1655711030000|2022-06-20 07:43:50|19942.4|19852.4|19942.1|19852.1|19944.1|19854.1|19939.6|19849.6|26
1655711040000|2022-06-20 07:44:00|19942.3|19852.3|19935.9|19845.9|19943.3|19853.3|19932.9|19842.9|37
1655711050000|2022-06-20 07:44:10|19936.7|19846.7|19923.2|19833.2|19936.7|19846.7|19922.6|19832.6|28
1655711060000|2022-06-20 07:44:20|19921.3|19831.3|19926.3|19836.3|19929.9|19839.9|19919.4|19829.4|32
1655711070000|2022-06-20 07:44:30|19926.9|19836.9|19931.4|19841.4|19935.6|19845.6|19926.9|19836.9|36
1655711080000|2022-06-20 07:44:40|19931.6|19841.6|19932.8|19842.8|19935.7|19845.7|19931.6|19841.6|30
1655711090000|2022-06-20 07:44:50|19932.3|19842.3|19927.1|19837.1|19937.6|19847.6|19924.6|19834.6|38
1655711100000|2022-06-20 07:45:00|19926.3|19836.3|19916.3|19826.3|19927.4|19837.4|19916.3|19826.3|20
1655711110000|2022-06-20 07:45:10|19916.4|19826.4|19928.5|19838.5|19929.4|19839.4|19916.4|19826.4|33
1655711120000|2022-06-20 07:45:20|19928.6|19838.6|19937.9|19847.9|19939.9|19849.9|19927.5|19837.5|32
1655711130000|2022-06-20 07:45:30|19938|19848|19941.7|19851.7|19943.7|19853.7|19936.5|19846.5|34
1655711140000|2022-06-20 07:45:40|19941.9|19851.9|19938.2|19848.2|19944.3|19854.3|19938.2|19848.2|32
1655711150000|2022-06-20 07:45:50|19938.9|19848.9|19939.2|19849.2|19941.2|19851.2|19936.9|19846.9|35
1655711160000|2022-06-20 07:46:00|19939.1|19849.1|19939.4|19849.4|19941.9|19851.9|19936.8|19846.8|36
1655711170000|2022-06-20 07:46:10|19942.4|19852.4|19937.3|19847.3|19942.4|19852.4|19935.8|19845.8|30
1655711180000|2022-06-20 07:46:20|19938.2|19848.2|19931.6|19841.6|19940.1|19850.1|19931.6|19841.6|32
1655711190000|2022-06-20 07:46:30|19932.2|19842.2|19927.1|19837.1|19934.3|19844.3|19924.7|19834.7|26
1655711200000|2022-06-20 07:46:40|19928.7|19838.7|19926.4|19836.4|19928.7|19838.7|19926.4|19836.4|21
1655711210000|2022-06-20 07:46:50|19926.5|19836.5|19922.4|19832.4|19926.8|19836.8|19922.2|19832.2|18
1655711220000|2022-06-20 07:47:00|19922.3|19832.3|19925|19835|19925|19835|19920.9|19830.9|28
1655711230000|2022-06-20 07:47:10|19925.2|19835.2|19937.1|19847.1|19943.8|19853.8|19925.2|19835.2|32
1655711240000|2022-06-20 07:47:20|19936.2|19846.2|19939.6|19849.6|19939.6|19849.6|19931.8|19841.8|35
1655711250000|2022-06-20 07:47:30|19940.7|19850.7|19937.1|19847.1|19941.5|19851.5|19936.1|19846.1|35
1655711260000|2022-06-20 07:47:40|19937.4|19847.4|19938.3|19848.3|19938.3|19848.3|19933.6|19843.6|29
1655711270000|2022-06-20 07:47:50|19937.8|19847.8|19934.6|19844.6|19938.7|19848.7|19933.1|19843.1|25
1655711280000|2022-06-20 07:48:00|19934.8|19844.8|19944.4|19854.4|19944.7|19854.7|19934.5|19844.5|34
1655711290000|2022-06-20 07:48:10|19942.9|19852.9|19940.2|19850.2|19945.8|19855.8|19935.3|19845.3|35
1655711300000|2022-06-20 07:48:20|19940.3|19850.3|19926.9|19836.9|19940.3|19850.3|19926.9|19836.9|33
1655711310000|2022-06-20 07:48:30|19927.5|19837.5|19951.2|19861.2|19951.2|19861.2|19926.7|19836.7|34
1655711320000|2022-06-20 07:48:40|19951.5|19861.5|19950|19860|19955.4|19865.4|19948.8|19858.8|35
1655711330000|2022-06-20 07:48:50|19950.1|19860.1|19963.2|19873.2|19964.9|19874.9|19949.9|19859.9|36
1655711340000|2022-06-20 07:49:00|19961.2|19871.2|19969|19879|19969|19879|19956.4|19866.4|33
1655711350000|2022-06-20 07:49:10|19970|19880|19973.8|19883.8|19980.8|19890.8|19970|19880|36
1655711360000|2022-06-20 07:49:20|19970.9|19880.9|19976.6|19886.6|19979.6|19889.6|19970.9|19880.9|38
1655711370000|2022-06-20 07:49:30|19976.4|19886.4|19981.2|19891.2|19982.6|19892.6|19976.4|19886.4|29
1655711380000|2022-06-20 07:49:40|19981.1|19891.1|19972.7|19882.7|19985.4|19895.4|19970.6|19880.6|36
1655711390000|2022-06-20 07:49:50|19972.8|19882.8|19968.2|19878.2|19974.4|19884.4|19966.3|19876.3|29
1655711400000|2022-06-20 07:50:00|19967.8|19877.8|19977.5|19887.5|19977.5|19887.5|19964.4|19874.4|37
1655711410000|2022-06-20 07:50:10|19981|19891|19979.7|19889.7|19981|19891|19976.2|19886.2|34
1655711420000|2022-06-20 07:50:20|19979.9|19889.9|19981.5|19891.5|19982.8|19892.8|19978.8|19888.8|29
1655711430000|2022-06-20 07:50:30|19981.4|19891.4|19980|19890|19984.9|19894.9|19979.8|19889.8|32
1655711440000|2022-06-20 07:50:40|19979.9|19889.9|19976.3|19886.3|19979.9|19889.9|19975.1|19885.1|33
1655711450000|2022-06-20 07:50:50|19977.1|19887.1|19981.3|19891.3|19982|19892|19975.6|19885.6|32
1655711460000|2022-06-20 07:51:00|19981.4|19891.4|19980.8|19890.8|19990.3|19900.3|19979.1|19889.1|32
1655711470000|2022-06-20 07:51:10|19980.2|19890.2|19990.4|19900.4|19991.2|19901.2|19979.5|19889.5|31
1655711480000|2022-06-20 07:51:20|19990.1|19900.1|19986.7|19896.7|19995.9|19905.9|19985.1|19895.1|33
1655711490000|2022-06-20 07:51:30|19988.4|19898.4|19990.1|19900.1|19990.2|19900.2|19984.1|19894.1|25
1655711500000|2022-06-20 07:51:40|19990.2|19900.2|19996|19906|19997.6|19907.6|19990.2|19900.2|29
1655711510000|2022-06-20 07:51:50|19995|19905|19992|19902|19999.2|19909.2|19989.1|19899.1|27
1655711520000|2022-06-20 07:52:00|19991.9|19901.9|19987.2|19897.2|19992.1|19902.1|19983.6|19893.6|32
1655711530000|2022-06-20 07:52:10|19988.4|19898.4|19987.3|19897.3|19988.8|19898.8|19986.7|19896.7|25
1655711540000|2022-06-20 07:52:20|19988.4|19898.4|19999|19909|19999.7|19909.7|19986.9|19896.9|36
1655711550000|2022-06-20 07:52:30|19999.1|19909.1|20000.4|19910.4|20001.1|19911.1|19998.5|19908.5|31
1655711560000|2022-06-20 07:52:40|20000|19910|19987|19897|20002|19912|19987|19897|28
1655711570000|2022-06-20 07:52:50|19989.4|19899.4|19979.7|19889.7|19989.4|19899.4|19979.7|19889.7|26
1655711580000|2022-06-20 07:53:00|19979.5|19889.5|19978.8|19888.8|19981.7|19891.7|19978.5|19888.5|27
1655711590000|2022-06-20 07:53:10|19978.4|19888.4|19984.6|19894.6|19986.1|19896.1|19977.8|19887.8|24
1655711600000|2022-06-20 07:53:20|19984.1|19894.1|19991.2|19901.2|19995.3|19905.3|19984.1|19894.1|33
1655711610000|2022-06-20 07:53:30|19992.1|19902.1|19994.2|19904.2|19996.2|19906.2|19991.1|19901.1|27
1655711620000|2022-06-20 07:53:40|19994.7|19904.7|19989.6|19899.6|19997.5|19907.5|19988.8|19898.8|31
1655711630000|2022-06-20 07:53:50|19990.6|19900.6|19989.1|19899.1|19991.9|19901.9|19987.5|19897.5|19
1655711640000|2022-06-20 07:54:00|19988.6|19898.6|19992.6|19902.6|19994.3|19904.3|19988.1|19898.1|29
1655711650000|2022-06-20 07:54:10|19993.8|19903.8|19985.6|19895.6|19995.9|19905.9|19984.5|19894.5|24
1655711660000|2022-06-20 07:54:20|19985.5|19895.5|19991.7|19901.7|19994|19904|19984.9|19894.9|26
1655711670000|2022-06-20 07:54:30|19991.5|19901.5|19986.1|19896.1|19992.6|19902.6|19986.1|19896.1|20
1655711680000|2022-06-20 07:54:40|19985.1|19895.1|19983.6|19893.6|19986|19896|19983.6|19893.6|13
1655711690000|2022-06-20 07:54:50|19984.5|19894.5|19989.7|19899.7|19992|19902|19982.7|19892.7|28
1655711700000|2022-06-20 07:55:00|19991.3|19901.3|19990.6|19900.6|19991.4|19901.4|19985.9|19895.9|27
1655711710000|2022-06-20 07:55:10|19991|19901|19989.8|19899.8|19991|19901|19989.1|19899.1|24
1655711720000|2022-06-20 07:55:20|19989|19899|19988.9|19898.9|19993.2|19903.2|19986.4|19896.4|28
1655711730000|2022-06-20 07:55:30|19990.4|19900.4|19998|19908|19998|19908|19990.3|19900.3|33
1655711740000|2022-06-20 07:55:40|19998.2|19908.2|20008.7|19918.7|20009.4|19919.4|19998.2|19908.2|34
1655711750000|2022-06-20 07:55:50|20008.9|19918.9|20004.9|19914.9|20010.7|19920.7|20004.7|19914.7|33
1655711760000|2022-06-20 07:56:00|20005.3|19915.3|20003.1|19913.1|20008.6|19918.6|20001.9|19911.9|29
1655711770000|2022-06-20 07:56:10|20004.3|19914.3|20008.2|19918.2|20011.2|19921.2|20004.3|19914.3|38
1655711780000|2022-06-20 07:56:20|20008.5|19918.5|20006.1|19916.1|20010.3|19920.3|20003.4|19913.4|34
1655711790000|2022-06-20 07:56:30|20006.2|19916.2|20005.5|19915.5|20006.8|19916.8|20003.8|19913.8|28
1655711800000|2022-06-20 07:56:40|20004.8|19914.8|20005.6|19915.6|20007|19917|20004.3|19914.3|25
1655711810000|2022-06-20 07:56:50|20005.7|19915.7|20010.1|19920.1|20010.1|19920.1|20005.2|19915.2|35
1655711820000|2022-06-20 07:57:00|20010.2|19920.2|20012.7|19922.7|20013.1|19923.1|20009.6|19919.6|32
1655711830000|2022-06-20 07:57:10|20012.4|19922.4|20025.8|19935.8|20026.9|19936.9|20012.4|19922.4|32
1655711840000|2022-06-20 07:57:20|20026.6|19936.6|20050.8|19960.8|20050.8|19960.8|20026.4|19936.4|38
1655711850000|2022-06-20 07:57:30|20049.2|19959.2|20069.7|19979.7|20069.7|19979.7|20046.7|19956.7|36
1655711860000|2022-06-20 07:57:40|20068.8|19978.8|20062.2|19972.2|20073.5|19983.5|20059.7|19969.7|34
1655711870000|2022-06-20 07:57:50|20063.3|19973.3|20057.9|19967.9|20068.9|19978.9|20057.9|19967.9|35
1655711880000|2022-06-20 07:58:00|20054.5|19964.5|20064|19974|20067.8|19977.8|20054|19964|38
1655711890000|2022-06-20 07:58:10|20063|19973|20060.9|19970.9|20067|19977|20060.8|19970.8|35
1655711900000|2022-06-20 07:58:20|20060.7|19970.7|20060.3|19970.3|20068.2|19978.2|20060.2|19970.2|37
1655711910000|2022-06-20 07:58:30|20061.6|19971.6|20069.8|19979.8|20069.8|19979.8|20061.6|19971.6|28
1655711920000|2022-06-20 07:58:40|20070.2|19980.2|20094.8|20004.8|20094.8|20004.8|20069.3|19979.3|39
1655711930000|2022-06-20 07:58:50|20094.5|20004.5|20091.8|20001.8|20095.1|20005.1|20091.7|20001.7|37
1655711940000|2022-06-20 07:59:00|20092.2|20002.2|20081.8|19991.8|20092.2|20002.2|20077.3|19987.3|35
1655711950000|2022-06-20 07:59:10|20081.7|19991.7|20085|19995|20089.6|19999.6|20081.7|19991.7|36
1655711960000|2022-06-20 07:59:20|20084.7|19994.7|20081.5|19991.5|20087.4|19997.4|20081.5|19991.5|38
1655711970000|2022-06-20 07:59:30|20081.3|19991.3|20080.7|19990.7|20081.4|19991.4|20080.2|19990.2|24
1655711980000|2022-06-20 07:59:40|20080.8|19990.8|20082.5|19992.5|20083.6|19993.6|20080.8|19990.8|20
1655711990000|2022-06-20 07:59:50|20082.4|19992.4|20106.6|20016.6|20113.2|20023.2|20081.8|19991.8|36
1655712000000|2022-06-20 08:00:00|20108.4|20018.4|20111.3|20021.3|20111.3|20021.3|20107.5|20017.5|26
1655712010000|2022-06-20 08:00:10|20110.2|20020.2|20100.5|20010.5|20110.3|20020.3|20098.8|20008.8|34
1655712020000|2022-06-20 08:00:20|20099.4|20009.4|20109.4|20019.4|20110.2|20020.2|20099.4|20009.4|31
1655712030000|2022-06-20 08:00:30|20111.7|20021.7|20116|20026|20123.7|20033.7|20108.2|20018.2|38
1655712040000|2022-06-20 08:00:40|20116.7|20026.7|20110.6|20020.6|20121.3|20031.3|20110.6|20020.6|36
1655712050000|2022-06-20 08:00:50|20111.3|20021.3|20112|20022|20116.8|20026.8|20109.9|20019.9|28
1655712060000|2022-06-20 08:01:00|20110.4|20020.4|20107|20017|20112.1|20022.1|20105.4|20015.4|34
1655712070000|2022-06-20 08:01:10|20110.3|20020.3|20119.8|20029.8|20125.3|20035.3|20110.3|20020.3|35
1655712080000|2022-06-20 08:01:20|20121.7|20031.7|20131|20041|20131|20041|20116.9|20026.9|35
1655712090000|2022-06-20 08:01:30|20130.9|20040.9|20123.8|20033.8|20134.1|20044.1|20116.6|20026.6|38
1655712100000|2022-06-20 08:01:40|20125|20035|20105|20015|20126.2|20036.2|20103.1|20013.1|37
1655712110000|2022-06-20 08:01:50|20104.8|20014.8|20084.1|19994.1|20105.3|20015.3|20083.7|19993.7|36
1655712120000|2022-06-20 08:02:00|20084.9|19994.9|20074.1|19984.1|20086|19996|20073.7|19983.7|30
1655712130000|2022-06-20 08:02:10|20074.2|19984.2|20080.7|19990.7|20085.1|19995.1|20074.2|19984.2|31
1655712140000|2022-06-20 08:02:20|20080|19990|20083.8|19993.8|20083.8|19993.8|20074.4|19984.4|32
1655712150000|2022-06-20 08:02:30|20082.1|19992.1|20088|19998|20107.5|20017.5|20082.1|19992.1|35
1655712160000|2022-06-20 08:02:40|20088.6|19998.6|20091.2|20001.2|20098.7|20008.7|20088.6|19998.6|33
1655712170000|2022-06-20 08:02:50|20091.6|20001.6|20089.4|19999.4|20091.8|20001.8|20086.9|19996.9|31
1655712180000|2022-06-20 08:03:00|20089.6|19999.6|20084|19994|20091.4|20001.4|20082.4|19992.4|36
1655712190000|2022-06-20 08:03:10|20083.7|19993.7|20078.8|19988.8|20084.1|19994.1|20076.4|19986.4|29
1655712200000|2022-06-20 08:03:20|20076.1|19986.1|20073.5|19983.5|20078.7|19988.7|20072.4|19982.4|33
1655712210000|2022-06-20 08:03:30|20074|19984|20075.5|19985.5|20075.5|19985.5|20072|19982|32
1655712220000|2022-06-20 08:03:40|20074.8|19984.8|20071.6|19981.6|20075.7|19985.7|20069.8|19979.8|32
1655712230000|2022-06-20 08:03:50|20075.2|19985.2|20071.2|19981.2|20076.6|19986.6|20069.4|19979.4|32
1655712240000|2022-06-20 08:04:00|20071.1|19981.1|20070.8|19980.8|20078.4|19988.4|20070.8|19980.8|35
1655712250000|2022-06-20 08:04:10|20070.9|19980.9|20068.4|19978.4|20075.9|19985.9|20063.3|19973.3|33
1655712260000|2022-06-20 08:04:20|20068|19978|20070.9|19980.9|20071.2|19981.2|20065.3|19975.3|37
1655712270000|2022-06-20 08:04:30|20071.1|19981.1|20064.3|19974.3|20071.1|19981.1|20064.3|19974.3|37
1655712280000|2022-06-20 08:04:40|20064.8|19974.8|20070|19980|20072.2|19982.2|20064.7|19974.7|35
1655712290000|2022-06-20 08:04:50|20071.5|19981.5|20079.4|19989.4|20079.7|19989.7|20071.5|19981.5|30
1655712300000|2022-06-20 08:05:00|20079.7|19989.7|20082.6|19992.6|20083.1|19993.1|20078.8|19988.8|34
1655712310000|2022-06-20 08:05:10|20081.8|19991.8|20063.8|19973.8|20082.6|19992.6|20063.7|19973.7|28
1655712320000|2022-06-20 08:05:20|20063.9|19973.9|20061.4|19971.4|20064.3|19974.3|20060.1|19970.1|28
1655712330000|2022-06-20 08:05:30|20062.1|19972.1|20055.5|19965.5|20062.8|19972.8|20055.2|19965.2|31
1655712340000|2022-06-20 08:05:40|20055.2|19965.2|20060|19970|20060.9|19970.9|20053|19963|30
1655712350000|2022-06-20 08:05:50|20059.5|19969.5|20060.8|19970.8|20064.8|19974.8|20058.7|19968.7|33
1655712360000|2022-06-20 08:06:00|20061.6|19971.6|20068.1|19978.1|20069|19979|20061.4|19971.4|32
1655712370000|2022-06-20 08:06:10|20069.4|19979.4|20075.6|19985.6|20077.7|19987.7|20069.3|19979.3|33
1655712380000|2022-06-20 08:06:20|20075.8|19985.8|20075.4|19985.4|20077.2|19987.2|20071.8|19981.8|29
1655712390000|2022-06-20 08:06:30|20076.2|19986.2|20068.8|19978.8|20076.2|19986.2|20068.8|19978.8|26
1655712400000|2022-06-20 08:06:40|20068.7|19978.7|20074.5|19984.5|20074.8|19984.8|20067.2|19977.2|21
1655712410000|2022-06-20 08:06:50|20075.1|19985.1|20074.6|19984.6|20075.1|19985.1|20069.7|19979.7|28
1655712420000|2022-06-20 08:07:00|20074.3|19984.3|20076.1|19986.1|20076.2|19986.2|20074.3|19984.3|27
1655712430000|2022-06-20 08:07:10|20075.6|19985.6|20073.8|19983.8|20078.6|19988.6|20073.4|19983.4|29
1655712440000|2022-06-20 08:07:20|20073.9|19983.9|20072.6|19982.6|20074.7|19984.7|20072.1|19982.1|30
1655712450000|2022-06-20 08:07:30|20072.2|19982.2|20071.5|19981.5|20073.2|19983.2|20068.4|19978.4|23
1655712460000|2022-06-20 08:07:40|20071|19981|20086|19996|20086|19996|20070.6|19980.6|33
1655712470000|2022-06-20 08:07:50|20085.5|19995.5|20118|20028|20119.8|20029.8|20085.5|19995.5|39
1655712480000|2022-06-20 08:08:00|20118.2|20028.2|20129.8|20039.8|20130.1|20040.1|20117.8|20027.8|35
1655712490000|2022-06-20 08:08:10|20132|20042|20143.3|20053.3|20148.4|20058.4|20130.5|20040.5|39
1655712500000|2022-06-20 08:08:20|20141.1|20051.1|20130.8|20040.8|20144.2|20054.2|20130.4|20040.4|35
1655712510000|2022-06-20 08:08:30|20133|20043|20149|20059|20151.2|20061.2|20131.6|20041.6|35
1655712520000|2022-06-20 08:08:40|20149.4|20059.4|20148.3|20058.3|20151.5|20061.5|20145.7|20055.7|37
1655712530000|2022-06-20 08:08:50|20149.4|20059.4|20186.3|20096.3|20186.8|20096.8|20149.4|20059.4|37
1655712540000|2022-06-20 08:09:00|20185.4|20095.4|20194.6|20104.6|20199.8|20109.8|20181.6|20091.6|38
1655712550000|2022-06-20 08:09:10|20193|20103|20201.5|20111.5|20202.5|20112.5|20182.9|20092.9|37
1655712560000|2022-06-20 08:09:20|20201.6|20111.6|20243.7|20153.7|20246.7|20156.7|20201.4|20111.4|39
1655712570000|2022-06-20 08:09:30|20241|20151|20257.7|20167.7|20257.7|20167.7|20235.7|20145.7|38
1655712580000|2022-06-20 08:09:40|20257.5|20167.5|20225.9|20135.9|20258.2|20168.2|20225.9|20135.9|39
1655712590000|2022-06-20 08:09:50|20220.9|20130.9|20226.4|20136.4|20226.4|20136.4|20213.4|20123.4|37
1655712600000|2022-06-20 08:10:00|20226.1|20136.1|20215.8|20125.8|20238.3|20148.3|20215.8|20125.8|40
1655712610000|2022-06-20 08:10:10|20215.2|20125.2|20226.9|20136.9|20228.1|20138.1|20205.7|20115.7|39
1655712620000|2022-06-20 08:10:20|20227.8|20137.8|20221.7|20131.7|20229.1|20139.1|20219.6|20129.6|35
1655712630000|2022-06-20 08:10:30|20221.5|20131.5|20212.3|20122.3|20221.5|20131.5|20210.2|20120.2|35
1655712640000|2022-06-20 08:10:40|20212.5|20122.5|20230.3|20140.3|20230.3|20140.3|20212.4|20122.4|37
1655712650000|2022-06-20 08:10:50|20231.2|20141.2|20236.1|20146.1|20241.6|20151.6|20231.2|20141.2|33
1655712660000|2022-06-20 08:11:00|20235.6|20145.6|20259.9|20169.9|20259.9|20169.9|20234.3|20144.3|37
1655712670000|2022-06-20 08:11:10|20259.3|20169.3|20260.7|20170.7|20261.2|20171.2|20256.8|20166.8|34
1655712680000|2022-06-20 08:11:20|20261.3|20171.3|20220.7|20130.7|20261.3|20171.3|20220.7|20130.7|37
1655712690000|2022-06-20 08:11:30|20220.1|20130.1|20214.7|20124.7|20221.1|20131.1|20213.2|20123.2|32
1655712700000|2022-06-20 08:11:40|20215.3|20125.3|20203.3|20113.3|20215.3|20125.3|20202.6|20112.6|35
1655712710000|2022-06-20 08:11:50|20202.6|20112.6|20231.5|20141.5|20232|20142|20202.6|20112.6|39
1655712720000|2022-06-20 08:12:00|20231.3|20141.3|20216.8|20126.8|20231.6|20141.6|20214.1|20124.1|39
1655712730000|2022-06-20 08:12:10|20219.9|20129.9|20267.6|20177.6|20267.6|20177.6|20219.9|20129.9|36
1655712740000|2022-06-20 08:12:20|20267.8|20177.8|20284.4|20194.4|20298.6|20208.6|20267.8|20177.8|39
1655712750000|2022-06-20 08:12:30|20284|20194|20276|20186|20284.8|20194.8|20260.7|20170.7|38
1655712760000|2022-06-20 08:12:40|20273.6|20183.6|20266.1|20176.1|20282.2|20192.2|20266.1|20176.1|38
1655712770000|2022-06-20 08:12:50|20265.8|20175.8|20259.6|20169.6|20267.3|20177.3|20255.4|20165.4|39
1655712780000|2022-06-20 08:13:00|20259.5|20169.5|20364.1|20274.1|20364.1|20274.1|20258|20168|38
1655712790000|2022-06-20 08:13:10|20363|20273|20376.6|20286.6|20384.7|20294.7|20356.7|20266.7|39
1655712800000|2022-06-20 08:13:20|20375|20285|20387.2|20297.2|20388.2|20298.2|20371.1|20281.1|39
1655712810000|2022-06-20 08:13:30|20387|20297|20416.5|20326.5|20416.5|20326.5|20380.5|20290.5|40
1655712820000|2022-06-20 08:13:40|20421.9|20331.9|20371|20281|20421.9|20331.9|20371|20281|39
1655712830000|2022-06-20 08:13:50|20372.5|20282.5|20357.7|20267.7|20372.5|20282.5|20353.5|20263.5|40
1655712840000|2022-06-20 08:14:00|20358.2|20268.2|20346|20256|20362.1|20272.1|20346|20256|38
1655712850000|2022-06-20 08:14:10|20346.6|20256.6|20370.2|20280.2|20374.5|20284.5|20335.2|20245.2|37
1655712860000|2022-06-20 08:14:20|20367.1|20277.1|20385|20295|20402.1|20312.1|20367.1|20277.1|40
1655712870000|2022-06-20 08:14:30|20380|20290|20348.2|20258.2|20380|20290|20342.6|20252.6|38
1655712880000|2022-06-20 08:14:40|20350.4|20260.4|20343.3|20253.3|20355|20265|20343.3|20253.3|38
1655712890000|2022-06-20 08:14:50|20342.6|20252.6|20324.1|20234.1|20342.6|20252.6|20322.4|20232.4|39
1655712900000|2022-06-20 08:15:00|20324.3|20234.3|20323.4|20233.4|20331.5|20241.5|20317|20227|39
1655712910000|2022-06-20 08:15:10|20324|20234|20338.2|20248.2|20340.8|20250.8|20319.3|20229.3|37
1655712920000|2022-06-20 08:15:20|20338.9|20248.9|20358.2|20268.2|20358.4|20268.4|20338.9|20248.9|35
1655712930000|2022-06-20 08:15:30|20357.6|20267.6|20344.1|20254.1|20364.9|20274.9|20340.1|20250.1|37
1655712940000|2022-06-20 08:15:40|20340.3|20250.3|20322.6|20232.6|20340.3|20250.3|20321|20231|35
1655712950000|2022-06-20 08:15:50|20323.6|20233.6|20320.4|20230.4|20326.6|20236.6|20317.9|20227.9|38
1655712960000|2022-06-20 08:16:00|20318.8|20228.8|20305.5|20215.5|20319.1|20229.1|20304.1|20214.1|36
1655712970000|2022-06-20 08:16:10|20307.4|20217.4|20303.3|20213.3|20307.4|20217.4|20296.5|20206.5|40
1655712980000|2022-06-20 08:16:20|20306.9|20216.9|20319.1|20229.1|20320.6|20230.6|20304.4|20214.4|39
1655712990000|2022-06-20 08:16:30|20319.2|20229.2|20326.2|20236.2|20332.2|20242.2|20319.2|20229.2|37
1655713000000|2022-06-20 08:16:40|20327.3|20237.3|20323.9|20233.9|20328.7|20238.7|20321.6|20231.6|38
1655713010000|2022-06-20 08:16:50|20323.8|20233.8|20339.6|20249.6|20340.2|20250.2|20322.9|20232.9|38
1655713020000|2022-06-20 08:17:00|20339.5|20249.5|20338.2|20248.2|20347.4|20257.4|20338.2|20248.2|37
1655713030000|2022-06-20 08:17:10|20338.1|20248.1|20324.5|20234.5|20338.1|20248.1|20316.8|20226.8|38
1655713040000|2022-06-20 08:17:20|20326.7|20236.7|20333.5|20243.5|20333.5|20243.5|20325.2|20235.2|35
1655713050000|2022-06-20 08:17:30|20332.9|20242.9|20346.9|20256.9|20346.9|20256.9|20327.9|20237.9|36
1655713060000|2022-06-20 08:17:40|20348.9|20258.9|20385.9|20295.9|20391.2|20301.2|20348.9|20258.9|39
1655713070000|2022-06-20 08:17:50|20386.6|20296.6|20355.6|20265.6|20389.2|20299.2|20351.1|20261.1|40
1655713080000|2022-06-20 08:18:00|20355.7|20265.7|20385.2|20295.2|20385.9|20295.9|20351.7|20261.7|38
1655713090000|2022-06-20 08:18:10|20385.7|20295.7|20392.9|20302.9|20396.6|20306.6|20382.4|20292.4|37
1655713100000|2022-06-20 08:18:20|20390.2|20300.2|20392.4|20302.4|20399.1|20309.1|20387.2|20297.2|39
1655713110000|2022-06-20 08:18:30|20392.9|20302.9|20372.4|20282.4|20392.9|20302.9|20371.1|20281.1|37
1655713120000|2022-06-20 08:18:40|20372.8|20282.8|20383.5|20293.5|20389.1|20299.1|20372.2|20282.2|39
1655713130000|2022-06-20 08:18:50|20387.2|20297.2|20412.3|20322.3|20414.3|20324.3|20387.2|20297.2|39
1655713140000|2022-06-20 08:19:00|20411.9|20321.9|20444.9|20354.9|20444.9|20354.9|20408|20318|40
1655713150000|2022-06-20 08:19:10|20448.1|20358.1|20491.6|20401.6|20497.5|20407.5|20448.1|20358.1|39
1655713160000|2022-06-20 08:19:20|20489.9|20399.9|20466.8|20376.8|20494|20404|20457.3|20367.3|40
1655713170000|2022-06-20 08:19:30|20465.4|20375.4|20453.4|20363.4|20465.4|20375.4|20442.6|20352.6|38
1655713180000|2022-06-20 08:19:40|20455.1|20365.1|20453.5|20363.5|20467.4|20377.4|20450.3|20360.3|38
1655713190000|2022-06-20 08:19:50|20450.7|20360.7|20452|20362|20460.7|20370.7|20447.8|20357.8|40
1655713200000|2022-06-20 08:20:00|20452.5|20362.5|20427.4|20337.4|20452.6|20362.6|20427.4|20337.4|34
1655713210000|2022-06-20 08:20:10|20426.8|20336.8|20417.9|20327.9|20429.8|20339.8|20417.9|20327.9|38
1655713220000|2022-06-20 08:20:20|20417.7|20327.7|20426.6|20336.6|20436.2|20346.2|20412.6|20322.6|38
1655713230000|2022-06-20 08:20:30|20426|20336|20403|20313|20426.6|20336.6|20403|20313|40
1655713240000|2022-06-20 08:20:40|20405.2|20315.2|20402.3|20312.3|20407.8|20317.8|20397.5|20307.5|38
1655713250000|2022-06-20 08:20:50|20403.7|20313.7|20413.9|20323.9|20413.9|20323.9|20397.5|20307.5|40
1655713260000|2022-06-20 08:21:00|20412.3|20322.3|20411|20321|20422.1|20332.1|20408|20318|38
1655713270000|2022-06-20 08:21:10|20408.1|20318.1|20392.8|20302.8|20408.1|20318.1|20392.8|20302.8|37
1655713280000|2022-06-20 08:21:20|20392.9|20302.9|20391.3|20301.3|20397.3|20307.3|20389.4|20299.4|38
1655713290000|2022-06-20 08:21:30|20390.7|20300.7|20384.7|20294.7|20392.1|20302.1|20383.4|20293.4|37
1655713300000|2022-06-20 08:21:40|20383.9|20293.9|20377.2|20287.2|20388.9|20298.9|20376|20286|39
1655713310000|2022-06-20 08:21:50|20376.2|20286.2|20404.2|20314.2|20404.2|20314.2|20375.5|20285.5|40
1655713320000|2022-06-20 08:22:00|20404.6|20314.6|20404.1|20314.1|20413.8|20323.8|20404.1|20314.1|35
1655713330000|2022-06-20 08:22:10|20403.5|20313.5|20407.8|20317.8|20418.6|20328.6|20399.8|20309.8|39
1655713340000|2022-06-20 08:22:20|20407.9|20317.9|20394.7|20304.7|20408.1|20318.1|20394.4|20304.4|35
1655713350000|2022-06-20 08:22:30|20394.4|20304.4|20401.9|20311.9|20404.3|20314.3|20393.4|20303.4|29
1655713360000|2022-06-20 08:22:40|20402.1|20312.1|20395.7|20305.7|20402.9|20312.9|20395.5|20305.5|38
1655713370000|2022-06-20 08:22:50|20395.8|20305.8|20403.7|20313.7|20406.7|20316.7|20395.8|20305.8|35
1655713380000|2022-06-20 08:23:00|20403.6|20313.6|20409|20319|20409.5|20319.5|20403|20313|36
1655713390000|2022-06-20 08:23:10|20409.5|20319.5|20402.1|20312.1|20409.8|20319.8|20399|20309|37
1655713400000|2022-06-20 08:23:20|20400.9|20310.9|20405.8|20315.8|20406.4|20316.4|20398.6|20308.6|35
1655713410000|2022-06-20 08:23:30|20405.4|20315.4|20418|20328|20418|20328|20404.9|20314.9|38
1655713420000|2022-06-20 08:23:40|20419.4|20329.4|20417.8|20327.8|20422.9|20332.9|20417.6|20327.6|33
1655713430000|2022-06-20 08:23:50|20417.9|20327.9|20408|20318|20417.9|20327.9|20406.2|20316.2|35
1655713440000|2022-06-20 08:24:00|20408.3|20318.3|20402.1|20312.1|20409.5|20319.5|20398.8|20308.8|36
1655713450000|2022-06-20 08:24:10|20401.4|20311.4|20383.3|20293.3|20402.9|20312.9|20382|20292|38
1655713460000|2022-06-20 08:24:20|20382.9|20292.9|20390.2|20300.2|20395.7|20305.7|20381.7|20291.7|36
1655713470000|2022-06-20 08:24:30|20391|20301|20388.1|20298.1|20400.2|20310.2|20387.9|20297.9|38
1655713480000|2022-06-20 08:24:40|20387.6|20297.6|20398.7|20308.7|20400.4|20310.4|20382.1|20292.1|36
1655713490000|2022-06-20 08:24:50|20398.1|20308.1|20397.2|20307.2|20400.4|20310.4|20393.4|20303.4|34
1655713500000|2022-06-20 08:25:00|20396.1|20306.1|20380.7|20290.7|20396.1|20306.1|20378.4|20288.4|38
1655713510000|2022-06-20 08:25:10|20380.1|20290.1|20381.3|20291.3|20384.4|20294.4|20380.1|20290.1|38
1655713520000|2022-06-20 08:25:20|20380.9|20290.9|20392.8|20302.8|20396|20306|20380.9|20290.9|39
1655713530000|2022-06-20 08:25:30|20392|20302|20378.4|20288.4|20392|20302|20375.9|20285.9|35
1655713540000|2022-06-20 08:25:40|20379|20289|20373.8|20283.8|20380.2|20290.2|20373.8|20283.8|34
1655713550000|2022-06-20 08:25:50|20374.6|20284.6|20394.1|20304.1|20394.2|20304.2|20373.6|20283.6|33
1655713560000|2022-06-20 08:26:00|20394.3|20304.3|20413.8|20323.8|20414.4|20324.4|20391.7|20301.7|37
1655713570000|2022-06-20 08:26:10|20413.5|20323.5|20445.2|20355.2|20445.2|20355.2|20413.5|20323.5|39
1655713580000|2022-06-20 08:26:20|20447.5|20357.5|20442.5|20352.5|20452.3|20362.3|20440.9|20350.9|40
1655713590000|2022-06-20 08:26:30|20442.1|20352.1|20436.2|20346.2|20442.7|20352.7|20431.4|20341.4|38
1655713600000|2022-06-20 08:26:40|20437.1|20347.1|20435.6|20345.6|20441.2|20351.2|20432.7|20342.7|37
1655713610000|2022-06-20 08:26:50|20434.7|20344.7|20450|20360|20450|20360|20434.7|20344.7|38
1655713620000|2022-06-20 08:27:00|20449.5|20359.5|20450|20360|20452.2|20362.2|20448|20358|31
1655713630000|2022-06-20 08:27:10|20452.3|20362.3|20451.7|20361.7|20458.7|20368.7|20451|20361|37
1655713640000|2022-06-20 08:27:20|20452.6|20362.6|20442.6|20352.6|20456.1|20366.1|20442|20352|36
1655713650000|2022-06-20 08:27:30|20442.7|20352.7|20429.7|20339.7|20442.7|20352.7|20429.5|20339.5|38
1655713660000|2022-06-20 08:27:40|20429.8|20339.8|20432.2|20342.2|20436.6|20346.6|20428.2|20338.2|35
1655713670000|2022-06-20 08:27:50|20431.4|20341.4|20434.6|20344.6|20435.1|20345.1|20430.7|20340.7|26
1655713680000|2022-06-20 08:28:00|20434.9|20344.9|20428.2|20338.2|20434.9|20344.9|20427.7|20337.7|32
1655713690000|2022-06-20 08:28:10|20428|20338|20434.2|20344.2|20436.6|20346.6|20428|20338|33
1655713700000|2022-06-20 08:28:20|20434.1|20344.1|20427.4|20337.4|20434.1|20344.1|20426.4|20336.4|35
1655713710000|2022-06-20 08:28:30|20427.1|20337.1|20422.7|20332.7|20428.1|20338.1|20422.4|20332.4|37
1655713720000|2022-06-20 08:28:40|20423.2|20333.2|20433.1|20343.1|20433.4|20343.4|20423.2|20333.2|33
1655713730000|2022-06-20 08:28:50|20432.8|20342.8|20446.6|20356.6|20447.8|20357.8|20432.8|20342.8|24
1655713740000|2022-06-20 08:29:00|20446|20356|20467.1|20377.1|20467.1|20377.1|20444.4|20354.4|37
1655713750000|2022-06-20 08:29:10|20470.1|20380.1|20472.2|20382.2|20477.4|20387.4|20461.3|20371.3|38
1655713760000|2022-06-20 08:29:20|20472.9|20382.9|20473.1|20383.1|20474.4|20384.4|20467.2|20377.2|36
1655713770000|2022-06-20 08:29:30|20472.3|20382.3|20475.9|20385.9|20478.8|20388.8|20466.9|20376.9|37
1655713780000|2022-06-20 08:29:40|20475.5|20385.5|20479.8|20389.8|20479.9|20389.9|20470.5|20380.5|38
1655713790000|2022-06-20 08:29:50|20479.7|20389.7|20477.1|20387.1|20480.6|20390.6|20476.6|20386.6|30
1655713800000|2022-06-20 08:30:00|20476|20386|20487.9|20397.9|20491.2|20401.2|20471.2|20381.2|36
1655713810000|2022-06-20 08:30:10|20485|20395|20472.4|20382.4|20486.7|20396.7|20472.4|20382.4|36
1655713820000|2022-06-20 08:30:20|20470.6|20380.6|20445.6|20355.6|20471.6|20381.6|20445.6|20355.6|38
1655713830000|2022-06-20 08:30:30|20445.9|20355.9|20445|20355|20445.9|20355.9|20430.7|20340.7|37
1655713840000|2022-06-20 08:30:40|20445.8|20355.8|20430|20340|20446.5|20356.5|20429.6|20339.6|36
1655713850000|2022-06-20 08:30:50|20429.7|20339.7|20421.5|20331.5|20432.1|20342.1|20421.1|20331.1|34
1655713860000|2022-06-20 08:31:00|20420.9|20330.9|20422.6|20332.6|20425.6|20335.6|20412.8|20322.8|38
1655713870000|2022-06-20 08:31:10|20423|20333|20425.7|20335.7|20428|20338|20421.3|20331.3|36
1655713880000|2022-06-20 08:31:20|20426.4|20336.4|20442.8|20352.8|20447.7|20357.7|20426.4|20336.4|37
1655713890000|2022-06-20 08:31:30|20441|20351|20431.6|20341.6|20443.7|20353.7|20430.6|20340.6|38
1655713900000|2022-06-20 08:31:40|20431.5|20341.5|20439.1|20349.1|20443|20353|20430.5|20340.5|30
1655713910000|2022-06-20 08:31:50|20438.8|20348.8|20457.9|20367.9|20459.3|20369.3|20438.8|20348.8|37
1655713920000|2022-06-20 08:32:00|20457|20367|20450.9|20360.9|20457|20367|20449.2|20359.2|35
1655713930000|2022-06-20 08:32:10|20451|20361|20441.5|20351.5|20452.3|20362.3|20436.5|20346.5|40
1655713940000|2022-06-20 08:32:20|20437.7|20347.7|20454.1|20364.1|20455.2|20365.2|20436.5|20346.5|36
1655713950000|2022-06-20 08:32:30|20456.7|20366.7|20469.2|20379.2|20469.6|20379.6|20456.7|20366.7|37
1655713960000|2022-06-20 08:32:40|20470|20380|20480.7|20390.7|20483.6|20393.6|20468.2|20378.2|35
1655713970000|2022-06-20 08:32:50|20482.2|20392.2|20507.9|20417.9|20507.9|20417.9|20482.2|20392.2|40
1655713980000|2022-06-20 08:33:00|20511.9|20421.9|20524.4|20434.4|20530.6|20440.6|20511.9|20421.9|36
1655713990000|2022-06-20 08:33:10|20524.5|20434.5|20512.9|20422.9|20524.5|20434.5|20490.7|20400.7|39
1655714000000|2022-06-20 08:33:20|20513.2|20423.2|20527.7|20437.7|20535.1|20445.1|20511.1|20421.1|36
1655714010000|2022-06-20 08:33:30|20527.5|20437.5|20505.3|20415.3|20527.5|20437.5|20504.4|20414.4|39
1655714020000|2022-06-20 08:33:40|20504.7|20414.7|20492.8|20402.8|20505|20415|20490.9|20400.9|34
1655714030000|2022-06-20 08:33:50|20493.3|20403.3|20481.4|20391.4|20493.3|20403.3|20480.6|20390.6|33
1655714040000|2022-06-20 08:34:00|20479.7|20389.7|20493.2|20403.2|20493.3|20403.3|20479.7|20389.7|37
1655714050000|2022-06-20 08:34:10|20494.3|20404.3|20521.4|20431.4|20521.4|20431.4|20494.3|20404.3|36
1655714060000|2022-06-20 08:34:20|20522.1|20432.1|20515|20425|20522.1|20432.1|20514.8|20424.8|38
1655714070000|2022-06-20 08:34:30|20514.9|20424.9|20497.3|20407.3|20514.9|20424.9|20497.1|20407.1|33
1655714080000|2022-06-20 08:34:40|20497.4|20407.4|20498.3|20408.3|20500.1|20410.1|20478.7|20388.7|35
1655714090000|2022-06-20 08:34:50|20498.7|20408.7|20496.4|20406.4|20503.1|20413.1|20493.5|20403.5|36
1655714100000|2022-06-20 08:35:00|20496.9|20406.9|20491.9|20401.9|20497.4|20407.4|20486.1|20396.1|37
1655714110000|2022-06-20 08:35:10|20491.2|20401.2|20488.3|20398.3|20492.7|20402.7|20488.2|20398.2|38
1655714120000|2022-06-20 08:35:20|20488.1|20398.1|20480.8|20390.8|20490.2|20400.2|20479.8|20389.8|34
1655714130000|2022-06-20 08:35:30|20480.3|20390.3|20479.9|20389.9|20485.6|20395.6|20479.1|20389.1|34
1655714140000|2022-06-20 08:35:40|20479.5|20389.5|20490.4|20400.4|20490.4|20400.4|20477.1|20387.1|35
1655714150000|2022-06-20 08:35:50|20492.4|20402.4|20505.3|20415.3|20507.2|20417.2|20491.9|20401.9|32
1655714160000|2022-06-20 08:36:00|20505.4|20415.4|20495.9|20405.9|20512.1|20422.1|20495.9|20405.9|35
1655714170000|2022-06-20 08:36:10|20495.5|20405.5|20507.4|20417.4|20508.8|20418.8|20494.2|20404.2|36
1655714180000|2022-06-20 08:36:20|20508.1|20418.1|20582.1|20492.1|20582.1|20492.1|20505.6|20415.6|39
1655714190000|2022-06-20 08:36:30|20585.1|20495.1|20562.7|20472.7|20594.1|20504.1|20558.9|20468.9|40
1655714200000|2022-06-20 08:36:40|20565.3|20475.3|20567.9|20477.9|20567.9|20477.9|20549.5|20459.5|38
1655714210000|2022-06-20 08:36:50|20568.8|20478.8|20568.3|20478.3|20576.1|20486.1|20565.7|20475.7|40
1655714220000|2022-06-20 08:37:00|20566.5|20476.5|20540.5|20450.5|20570|20480|20538.6|20448.6|38
1655714230000|2022-06-20 08:37:10|20541.8|20451.8|20546.4|20456.4|20563|20473|20541.3|20451.3|38
1655714240000|2022-06-20 08:37:20|20545.3|20455.3|20560.4|20470.4|20560.4|20470.4|20540.4|20450.4|39
1655714250000|2022-06-20 08:37:30|20558.9|20468.9|20565.4|20475.4|20571.9|20481.9|20552.5|20462.5|38
1655714260000|2022-06-20 08:37:40|20564.3|20474.3|20576.9|20486.9|20581|20491|20560|20470|39
1655714270000|2022-06-20 08:37:50|20578.2|20488.2|20589.2|20499.2|20589.2|20499.2|20577|20487|38
1655714280000|2022-06-20 08:38:00|20589.3|20499.3|20601.4|20511.4|20610.8|20520.8|20579.4|20489.4|40
1655714290000|2022-06-20 08:38:10|20600.3|20510.3|20569.1|20479.1|20600.9|20510.9|20569.1|20479.1|38
1655714300000|2022-06-20 08:38:20|20569|20479|20580.2|20490.2|20580.2|20490.2|20551.9|20461.9|39
1655714310000|2022-06-20 08:38:30|20583.5|20493.5|20580|20490|20595.1|20505.1|20579.9|20489.9|38
1655714320000|2022-06-20 08:38:40|20580.3|20490.3|20593.8|20503.8|20593.8|20503.8|20571.4|20481.4|39
1655714330000|2022-06-20 08:38:50|20594.2|20504.2|20600.2|20510.2|20600.2|20510.2|20591.2|20501.2|36
1655714340000|2022-06-20 08:39:00|20598.2|20508.2|20579.1|20489.1|20598.3|20508.3|20577.1|20487.1|38
1655714350000|2022-06-20 08:39:10|20578.9|20488.9|20563.8|20473.8|20579.3|20489.3|20563.8|20473.8|37
1655714360000|2022-06-20 08:39:20|20564.7|20474.7|20568|20478|20572.8|20482.8|20562|20472|37
1655714370000|2022-06-20 08:39:30|20566.8|20476.8|20563.4|20473.4|20567.2|20477.2|20562.4|20472.4|34
1655714380000|2022-06-20 08:39:40|20563.3|20473.3|20559.2|20469.2|20563.9|20473.9|20555.2|20465.2|35
1655714390000|2022-06-20 08:39:50|20559.7|20469.7|20557|20467|20560.6|20470.6|20553|20463|38
1655714400000|2022-06-20 08:40:00|20556.7|20466.7|20554|20464|20561.2|20471.2|20550.1|20460.1|38
1655714410000|2022-06-20 08:40:10|20553.9|20463.9|20557.4|20467.4|20562.5|20472.5|20553.9|20463.9|37
1655714420000|2022-06-20 08:40:20|20556.3|20466.3|20554.2|20464.2|20559.3|20469.3|20551.8|20461.8|35
1655714430000|2022-06-20 08:40:30|20554.6|20464.6|20555|20465|20556.2|20466.2|20549.9|20459.9|32
1655714440000|2022-06-20 08:40:40|20555.8|20465.8|20570.7|20480.7|20579|20489|20554.9|20464.9|37
1655714450000|2022-06-20 08:40:50|20571.2|20481.2|20559.2|20469.2|20572.3|20482.3|20558.2|20468.2|36
1655714460000|2022-06-20 08:41:00|20558.7|20468.7|20557.8|20467.8|20565.9|20475.9|20555.7|20465.7|38
1655714470000|2022-06-20 08:41:10|20559.8|20469.8|20560.7|20470.7|20561.9|20471.9|20554.2|20464.2|37
1655714480000|2022-06-20 08:41:20|20562.1|20472.1|20563.3|20473.3|20568.8|20478.8|20560.6|20470.6|34
1655714490000|2022-06-20 08:41:30|20561.6|20471.6|20569.1|20479.1|20569.1|20479.1|20557.5|20467.5|36
1655714500000|2022-06-20 08:41:40|20568.2|20478.2|20569.9|20479.9|20577.8|20487.8|20564|20474|39
1655714510000|2022-06-20 08:41:50|20569.4|20479.4|20571.4|20481.4|20575.8|20485.8|20569.3|20479.3|33
1655714520000|2022-06-20 08:42:00|20572.1|20482.1|20601.3|20511.3|20601.9|20511.9|20571.8|20481.8|37
1655714530000|2022-06-20 08:42:10|20601.5|20511.5|20646.8|20556.8|20646.9|20556.9|20601.5|20511.5|37
1655714540000|2022-06-20 08:42:20|20645.2|20555.2|20631.6|20541.6|20646.1|20556.1|20622|20532|39
1655714550000|2022-06-20 08:42:30|20630.6|20540.6|20625.7|20535.7|20648.2|20558.2|20625.3|20535.3|40
1655714560000|2022-06-20 08:42:40|20625.4|20535.4|20643.5|20553.5|20643.5|20553.5|20618.4|20528.4|37
1655714570000|2022-06-20 08:42:50|20642.2|20552.2|20654.6|20564.6|20667.6|20577.6|20637.2|20547.2|40
1655714580000|2022-06-20 08:43:00|20656|20566|20644.5|20554.5|20656|20566|20636.1|20546.1|38
1655714590000|2022-06-20 08:43:10|20644.6|20554.6|20630.9|20540.9|20650.8|20560.8|20627.6|20537.6|37
1655714600000|2022-06-20 08:43:20|20631.2|20541.2|20617.4|20527.4|20631.2|20541.2|20614.7|20524.7|40
1655714610000|2022-06-20 08:43:30|20618.5|20528.5|20631.2|20541.2|20640.8|20550.8|20618.5|20528.5|39
1655714620000|2022-06-20 08:43:40|20630.1|20540.1|20624.2|20534.2|20630.1|20540.1|20615.3|20525.3|37
1655714630000|2022-06-20 08:43:50|20624.5|20534.5|20637.4|20547.4|20637.4|20547.4|20621.1|20531.1|38
1655714640000|2022-06-20 08:44:00|20638|20548|20606.9|20516.9|20638|20548|20604.1|20514.1|39
1655714650000|2022-06-20 08:44:10|20604.7|20514.7|20600.4|20510.4|20607.4|20517.4|20600.2|20510.2|38
1655714660000|2022-06-20 08:44:20|20601.1|20511.1|20601|20511|20614.9|20524.9|20595.8|20505.8|38
1655714670000|2022-06-20 08:44:30|20602.4|20512.4|20600.3|20510.3|20602.4|20512.4|20593.5|20503.5|32
1655714680000|2022-06-20 08:44:40|20598.7|20508.7|20597.4|20507.4|20598.7|20508.7|20593.3|20503.3|35
1655714690000|2022-06-20 08:44:50|20596.7|20506.7|20607.4|20517.4|20614.3|20524.3|20595.1|20505.1|37
1655714700000|2022-06-20 08:45:00|20607.2|20517.2|20615|20525|20615.9|20525.9|20595.7|20505.7|38
1655714710000|2022-06-20 08:45:10|20620.2|20530.2|20612.5|20522.5|20644.2|20554.2|20610.6|20520.6|38
1655714720000|2022-06-20 08:45:20|20611.6|20521.6|20578.2|20488.2|20612|20522|20577.9|20487.9|38
1655714730000|2022-06-20 08:45:30|20577.9|20487.9|20569.9|20479.9|20578.4|20488.4|20564.6|20474.6|36
1655714740000|2022-06-20 08:45:40|20569.8|20479.8|20555.6|20465.6|20572.5|20482.5|20553.9|20463.9|40
1655714750000|2022-06-20 08:45:50|20554.7|20464.7|20554.7|20464.7|20565.2|20475.2|20554.6|20464.6|38
1655714760000|2022-06-20 08:46:00|20555.3|20465.3|20552.2|20462.2|20555.8|20465.8|20550|20460|35
1655714770000|2022-06-20 08:46:10|20551.9|20461.9|20540|20450|20551.9|20461.9|20539.6|20449.6|36
1655714780000|2022-06-20 08:46:20|20539.8|20449.8|20562.9|20472.9|20562.9|20472.9|20539.3|20449.3|39
1655714790000|2022-06-20 08:46:30|20562.2|20472.2|20551.1|20461.1|20563.4|20473.4|20544.5|20454.5|38
1655714800000|2022-06-20 08:46:40|20552.4|20462.4|20534.7|20444.7|20552.4|20462.4|20533.1|20443.1|38
1655714810000|2022-06-20 08:46:50|20533.8|20443.8|20521.3|20431.3|20533.8|20443.8|20519.7|20429.7|40
1655714820000|2022-06-20 08:47:00|20521.5|20431.5|20526.3|20436.3|20526.3|20436.3|20516.2|20426.2|39
1655714830000|2022-06-20 08:47:10|20530.2|20440.2|20543.8|20453.8|20544|20454|20530.2|20440.2|37
1655714840000|2022-06-20 08:47:20|20544.2|20454.2|20543.1|20453.1|20546.2|20456.2|20537.2|20447.2|37
1655714850000|2022-06-20 08:47:30|20543.7|20453.7|20531.1|20441.1|20543.9|20453.9|20529.9|20439.9|36
1655714860000|2022-06-20 08:47:40|20530.9|20440.9|20539.6|20449.6|20543.1|20453.1|20530.9|20440.9|33
1655714870000|2022-06-20 08:47:50|20539.7|20449.7|20537.6|20447.6|20540.7|20450.7|20535.8|20445.8|38
1655714880000|2022-06-20 08:48:00|20535.7|20445.7|20540.9|20450.9|20542.2|20452.2|20530.5|20440.5|38
1655714890000|2022-06-20 08:48:10|20539.3|20449.3|20534.5|20444.5|20539.3|20449.3|20530.7|20440.7|40
1655714900000|2022-06-20 08:48:20|20533.6|20443.6|20534.8|20444.8|20539|20449|20529.8|20439.8|35
1655714910000|2022-06-20 08:48:30|20535.2|20445.2|20533.6|20443.6|20541.7|20451.7|20533.1|20443.1|39
1655714920000|2022-06-20 08:48:40|20533.3|20443.3|20528.3|20438.3|20535.7|20445.7|20527.7|20437.7|29
1655714930000|2022-06-20 08:48:50|20528|20438|20495.4|20405.4|20528|20438|20494.7|20404.7|38
1655714940000|2022-06-20 08:49:00|20495.9|20405.9|20492.9|20402.9|20496.5|20406.5|20489.6|20399.6|36
1655714950000|2022-06-20 08:49:10|20493|20403|20494.6|20404.6|20507.4|20417.4|20493|20403|40
1655714960000|2022-06-20 08:49:20|20496|20406|20500.6|20410.6|20501.3|20411.3|20492.8|20402.8|37
1655714970000|2022-06-20 08:49:30|20499.3|20409.3|20486.5|20396.5|20499.3|20409.3|20485.6|20395.6|35
1655714980000|2022-06-20 08:49:40|20486.6|20396.6|20490.8|20400.8|20496.3|20406.3|20482.3|20392.3|34
1655714990000|2022-06-20 08:49:50|20491.5|20401.5|20505.3|20415.3|20510|20420|20491.4|20401.4|40
1655715000000|2022-06-20 08:50:00|20504.1|20414.1|20496.7|20406.7|20506.4|20416.4|20496.2|20406.2|37
1655715010000|2022-06-20 08:50:10|20498.2|20408.2|20513.6|20423.6|20520.9|20430.9|20498.2|20408.2|35
1655715020000|2022-06-20 08:50:20|20513.5|20423.5|20516.7|20426.7|20522.5|20432.5|20513.5|20423.5|36
1655715030000|2022-06-20 08:50:30|20519.9|20429.9|20519|20429|20524.2|20434.2|20517.2|20427.2|32
1655715040000|2022-06-20 08:50:40|20521.6|20431.6|20521.9|20431.9|20521.9|20431.9|20517.1|20427.1|34
1655715050000|2022-06-20 08:50:50|20522.6|20432.6|20519.7|20429.7|20523|20433|20517.1|20427.1|30
1655715060000|2022-06-20 08:51:00|20520.1|20430.1|20522.7|20432.7|20527.8|20437.8|20515.8|20425.8|35
1655715070000|2022-06-20 08:51:10|20523.2|20433.2|20523.1|20433.1|20524.3|20434.3|20518.4|20428.4|37
1655715080000|2022-06-20 08:51:20|20525.4|20435.4|20533.4|20443.4|20534.5|20444.5|20522|20432|29
1655715090000|2022-06-20 08:51:30|20532.9|20442.9|20539.6|20449.6|20543.7|20453.7|20532.9|20442.9|35
1655715100000|2022-06-20 08:51:40|20539.4|20449.4|20539|20449|20542|20452|20532.7|20442.7|35
1655715110000|2022-06-20 08:51:50|20538.4|20448.4|20539.2|20449.2|20543.6|20453.6|20537.6|20447.6|25
1655715120000|2022-06-20 08:52:00|20538.9|20448.9|20529.9|20439.9|20542.8|20452.8|20524.9|20434.9|30
1655715130000|2022-06-20 08:52:10|20529.7|20439.7|20549.7|20459.7|20550.2|20460.2|20529.7|20439.7|38
1655715140000|2022-06-20 08:52:20|20549.2|20459.2|20544.8|20454.8|20550.6|20460.6|20541.6|20451.6|39
1655715150000|2022-06-20 08:52:30|20544|20454|20543.7|20453.7|20544.5|20454.5|20539|20449|36
1655715160000|2022-06-20 08:52:40|20543.8|20453.8|20542.9|20452.9|20549|20459|20542.9|20452.9|33
1655715170000|2022-06-20 08:52:50|20543.9|20453.9|20539.7|20449.7|20549|20459|20538.5|20448.5|36
1655715180000|2022-06-20 08:53:00|20539.2|20449.2|20529.7|20439.7|20539.2|20449.2|20527.5|20437.5|36
1655715190000|2022-06-20 08:53:10|20528.4|20438.4|20529.7|20439.7|20532.6|20442.6|20527.8|20437.8|34
1655715200000|2022-06-20 08:53:20|20529.4|20439.4|20529.8|20439.8|20531.5|20441.5|20527|20437|38
1655715210000|2022-06-20 08:53:30|20530|20440|20535.9|20445.9|20535.9|20445.9|20529|20439|32
1655715220000|2022-06-20 08:53:40|20536.3|20446.3|20546|20456|20546.8|20456.8|20536.3|20446.3|32
1655715230000|2022-06-20 08:53:50|20545.6|20455.6|20543.1|20453.1|20550.2|20460.2|20539.4|20449.4|34
1655715240000|2022-06-20 08:54:00|20543.4|20453.4|20539.8|20449.8|20549.3|20459.3|20538.6|20448.6|33
1655715250000|2022-06-20 08:54:10|20538.6|20448.6|20541.8|20451.8|20544.1|20454.1|20538.6|20448.6|36
1655715260000|2022-06-20 08:54:20|20542.7|20452.7|20542.4|20452.4|20549.9|20459.9|20541.4|20451.4|35
1655715270000|2022-06-20 08:54:30|20542.3|20452.3|20559.6|20469.6|20559.6|20469.6|20541.4|20451.4|35
1655715280000|2022-06-20 08:54:40|20560|20470|20537.9|20447.9|20560|20470|20537.9|20447.9|39
1655715290000|2022-06-20 08:54:50|20537.6|20447.6|20537.2|20447.2|20538.4|20448.4|20536.5|20446.5|23
1655715300000|2022-06-20 08:55:00|20537|20447|20537|20447|20537.5|20447.5|20533.9|20443.9|37
1655715310000|2022-06-20 08:55:10|20536.7|20446.7|20538.3|20448.3|20538.3|20448.3|20531.8|20441.8|33
1655715320000|2022-06-20 08:55:20|20538.8|20448.8|20541.1|20451.1|20541.5|20451.5|20535.1|20445.1|30
1655715330000|2022-06-20 08:55:30|20540.8|20450.8|20554|20464|20554|20464|20540.2|20450.2|37
1655715340000|2022-06-20 08:55:40|20553.8|20463.8|20543.8|20453.8|20553.8|20463.8|20543.8|20453.8|35
1655715350000|2022-06-20 08:55:50|20546.3|20456.3|20552|20462|20554.2|20464.2|20544.1|20454.1|37
1655715360000|2022-06-20 08:56:00|20551.8|20461.8|20547.9|20457.9|20553.7|20463.7|20546.3|20456.3|35
1655715370000|2022-06-20 08:56:10|20548.3|20458.3|20545.3|20455.3|20550|20460|20541.1|20451.1|37
1655715380000|2022-06-20 08:56:20|20542|20452|20547.1|20457.1|20547.8|20457.8|20539.9|20449.9|33
1655715390000|2022-06-20 08:56:30|20546.9|20456.9|20564.2|20474.2|20565.2|20475.2|20546.9|20456.9|35
1655715400000|2022-06-20 08:56:40|20566.1|20476.1|20583.8|20493.8|20588.6|20498.6|20566.1|20476.1|36
1655715410000|2022-06-20 08:56:50|20583.7|20493.7|20582.6|20492.6|20587.3|20497.3|20579.3|20489.3|37
1655715420000|2022-06-20 08:57:00|20583.8|20493.8|20571.9|20481.9|20586.1|20496.1|20570.5|20480.5|37
1655715430000|2022-06-20 08:57:10|20568.3|20478.3|20562.9|20472.9|20571.5|20481.5|20560.9|20470.9|35
1655715440000|2022-06-20 08:57:20|20562.3|20472.3|20543.3|20453.3|20562.3|20472.3|20542.9|20452.9|33
1655715450000|2022-06-20 08:57:30|20542.8|20452.8|20584.1|20494.1|20589.1|20499.1|20542.1|20452.1|37
1655715460000|2022-06-20 08:57:40|20585.6|20495.6|20591.6|20501.6|20596.4|20506.4|20582.4|20492.4|36
1655715470000|2022-06-20 08:57:50|20592.6|20502.6|20601.2|20511.2|20606.1|20516.1|20592.6|20502.6|36
1655715480000|2022-06-20 08:58:00|20600.4|20510.4|20593.4|20503.4|20601.1|20511.1|20583.4|20493.4|38
1655715490000|2022-06-20 08:58:10|20594.3|20504.3|20594|20504|20598.5|20508.5|20588.1|20498.1|36
1655715500000|2022-06-20 08:58:20|20594.1|20504.1|20601.7|20511.7|20607.3|20517.3|20594.1|20504.1|38
1655715510000|2022-06-20 08:58:30|20603.7|20513.7|20600.1|20510.1|20604.8|20514.8|20597.8|20507.8|33
1655715520000|2022-06-20 08:58:40|20597|20507|20591.1|20501.1|20599.5|20509.5|20589.1|20499.1|31
1655715530000|2022-06-20 08:58:50|20591.2|20501.2|20598.5|20508.5|20600.4|20510.4|20588.3|20498.3|35
1655715540000|2022-06-20 08:59:00|20598|20508|20593.6|20503.6|20599.1|20509.1|20589.3|20499.3|28
1655715550000|2022-06-20 08:59:10|20592.5|20502.5|20580.3|20490.3|20593.5|20503.5|20579.5|20489.5|36
1655715560000|2022-06-20 08:59:20|20580.1|20490.1|20575.6|20485.6|20581.5|20491.5|20572.6|20482.6|31
1655715570000|2022-06-20 08:59:30|20574.2|20484.2|20594.5|20504.5|20595.1|20505.1|20574.2|20484.2|38
1655715580000|2022-06-20 08:59:40|20595|20505|20589.5|20499.5|20596.9|20506.9|20588|20498|33
1655715590000|2022-06-20 08:59:50|20589.6|20499.6|20592.1|20502.1|20593.1|20503.1|20588.2|20498.2|35
1655715600000|2022-06-20 09:00:00|20591.9|20501.9|20590.7|20500.7|20593.4|20503.4|20587.3|20497.3|38
1655715610000|2022-06-20 09:00:10|20590.6|20500.6|20598.8|20508.8|20599.2|20509.2|20581.4|20491.4|35
1655715620000|2022-06-20 09:00:20|20598.5|20508.5|20583.5|20493.5|20601.5|20511.5|20583.5|20493.5|38
1655715630000|2022-06-20 09:00:30|20583.3|20493.3|20577|20487|20585.2|20495.2|20575.5|20485.5|34
1655715640000|2022-06-20 09:00:40|20578.7|20488.7|20577.3|20487.3|20580.1|20490.1|20577.3|20487.3|34
1655715650000|2022-06-20 09:00:50|20577.8|20487.8|20574.7|20484.7|20578.7|20488.7|20572.1|20482.1|38
1655715660000|2022-06-20 09:01:00|20575|20485|20590.5|20500.5|20590.5|20500.5|20573.8|20483.8|38
1655715670000|2022-06-20 09:01:10|20591.9|20501.9|20572.4|20482.4|20591.9|20501.9|20570.1|20480.1|35
1655715680000|2022-06-20 09:01:20|20573.3|20483.3|20565.7|20475.7|20573.3|20483.3|20565.7|20475.7|28
1655715690000|2022-06-20 09:01:30|20566.3|20476.3|20565.4|20475.4|20571.6|20481.6|20565.4|20475.4|34
1655715700000|2022-06-20 09:01:40|20565.8|20475.8|20560.6|20470.6|20567.9|20477.9|20558|20468|39
1655715710000|2022-06-20 09:01:50|20560.5|20470.5|20559.3|20469.3|20562.3|20472.3|20556.4|20466.4|33
1655715720000|2022-06-20 09:02:00|20558|20468|20549.5|20459.5|20559.7|20469.7|20548.4|20458.4|34
1655715730000|2022-06-20 09:02:10|20552.6|20462.6|20549.8|20459.8|20552.6|20462.6|20545.7|20455.7|39
1655715740000|2022-06-20 09:02:20|20548.3|20458.3|20547.2|20457.2|20550.2|20460.2|20546.8|20456.8|24
1655715750000|2022-06-20 09:02:30|20547.1|20457.1|20562.7|20472.7|20562.7|20472.7|20544.7|20454.7|35
1655715760000|2022-06-20 09:02:40|20560.3|20470.3|20548.7|20458.7|20562.9|20472.9|20548.7|20458.7|37
1655715770000|2022-06-20 09:02:50|20549.5|20459.5|20552.4|20462.4|20553.7|20463.7|20548.5|20458.5|33
1655715780000|2022-06-20 09:03:00|20553|20463|20553.4|20463.4|20555.4|20465.4|20549.5|20459.5|33
1655715790000|2022-06-20 09:03:10|20553.7|20463.7|20548.3|20458.3|20555.8|20465.8|20547.6|20457.6|36
1655715800000|2022-06-20 09:03:20|20548.2|20458.2|20538|20448|20548.2|20458.2|20537.7|20447.7|29
1655715810000|2022-06-20 09:03:30|20537.7|20447.7|20530.6|20440.6|20539.1|20449.1|20530.6|20440.6|28
1655715820000|2022-06-20 09:03:40|20534.5|20444.5|20535.8|20445.8|20539.1|20449.1|20534.3|20444.3|36
1655715830000|2022-06-20 09:03:50|20535.9|20445.9|20535|20445|20541.3|20451.3|20534.1|20444.1|35
1655715840000|2022-06-20 09:04:00|20535.4|20445.4|20541.8|20451.8|20542.8|20452.8|20532.1|20442.1|36
1655715850000|2022-06-20 09:04:10|20537.7|20447.7|20532.3|20442.3|20539.8|20449.8|20531.6|20441.6|36
1655715860000|2022-06-20 09:04:20|20533.9|20443.9|20536.3|20446.3|20541.6|20451.6|20533.2|20443.2|28
1655715870000|2022-06-20 09:04:30|20536.1|20446.1|20547.4|20457.4|20547.4|20457.4|20535.7|20445.7|36
1655715880000|2022-06-20 09:04:40|20544.1|20454.1|20554.1|20464.1|20557.9|20467.9|20544|20454|36
1655715890000|2022-06-20 09:04:50|20554.5|20464.5|20554.7|20464.7|20557.2|20467.2|20550.8|20460.8|32
1655715900000|2022-06-20 09:05:00|20553.4|20463.4|20544|20454|20558.7|20468.7|20541.5|20451.5|37
1655715910000|2022-06-20 09:05:10|20543.8|20453.8|20541.9|20451.9|20544.1|20454.1|20539|20449|36
1655715920000|2022-06-20 09:05:20|20541.4|20451.4|20548|20458|20548|20458|20538.6|20448.6|36
1655715930000|2022-06-20 09:05:30|20548.1|20458.1|20566.1|20476.1|20566.1|20476.1|20547.6|20457.6|36
1655715940000|2022-06-20 09:05:40|20567.9|20477.9|20575.1|20485.1|20576.2|20486.2|20567.9|20477.9|37
1655715950000|2022-06-20 09:05:50|20574.9|20484.9|20576.6|20486.6|20576.8|20486.8|20568.1|20478.1|39
1655715960000|2022-06-20 09:06:00|20576.2|20486.2|20594|20504|20602.6|20512.6|20573.9|20483.9|40
1655715970000|2022-06-20 09:06:10|20593.8|20503.8|20565.2|20475.2|20596.3|20506.3|20562.3|20472.3|40
1655715980000|2022-06-20 09:06:20|20564.7|20474.7|20549.2|20459.2|20564.7|20474.7|20548.1|20458.1|39
1655715990000|2022-06-20 09:06:30|20548.7|20458.7|20540.7|20450.7|20549.7|20459.7|20539.3|20449.3|35
1655716000000|2022-06-20 09:06:40|20540.1|20450.1|20537.6|20447.6|20541.8|20451.8|20537|20447|38
1655716010000|2022-06-20 09:06:50|20539|20449|20536.8|20446.8|20540|20450|20536.4|20446.4|30
1655716020000|2022-06-20 09:07:00|20536.9|20446.9|20528.8|20438.8|20536.9|20446.9|20524.3|20434.3|33
1655716030000|2022-06-20 09:07:10|20527.9|20437.9|20535.5|20445.5|20538.8|20448.8|20527.6|20437.6|37
1655716040000|2022-06-20 09:07:20|20534.5|20444.5|20536.9|20446.9|20536.9|20446.9|20529|20439|37
1655716050000|2022-06-20 09:07:30|20537.4|20447.4|20535.2|20445.2|20540.9|20450.9|20534.2|20444.2|36
1655716060000|2022-06-20 09:07:40|20535.3|20445.3|20528.1|20438.1|20535.3|20445.3|20528.1|20438.1|23
1655716070000|2022-06-20 09:07:50|20528.7|20438.7|20525.2|20435.2|20528.7|20438.7|20525.2|20435.2|32
1655716080000|2022-06-20 09:08:00|20525.3|20435.3|20524.3|20434.3|20526.7|20436.7|20514.3|20424.3|35
1655716090000|2022-06-20 09:08:10|20525.9|20435.9|20514|20424|20525.9|20435.9|20513.2|20423.2|37
1655716100000|2022-06-20 09:08:20|20513|20423|20519|20429|20519.2|20429.2|20509.9|20419.9|27
1655716110000|2022-06-20 09:08:30|20518.9|20428.9|20516.7|20426.7|20520.2|20430.2|20516.6|20426.6|33
1655716120000|2022-06-20 09:08:40|20516.2|20426.2|20516.4|20426.4|20519.4|20429.4|20515.4|20425.4|37
1655716130000|2022-06-20 09:08:50|20516.5|20426.5|20515.5|20425.5|20519.1|20429.1|20514.5|20424.5|31
1655716140000|2022-06-20 09:09:00|20515.7|20425.7|20522.8|20432.8|20523.9|20433.9|20514.2|20424.2|39
1655716150000|2022-06-20 09:09:10|20525.4|20435.4|20526.9|20436.9|20527.3|20437.3|20522.1|20432.1|35
1655716160000|2022-06-20 09:09:20|20527.4|20437.4|20544.4|20454.4|20544.4|20454.4|20526.5|20436.5|37
1655716170000|2022-06-20 09:09:30|20544.3|20454.3|20552.7|20462.7|20552.7|20462.7|20544.3|20454.3|36
1655716180000|2022-06-20 09:09:40|20552.5|20462.5|20564|20474|20564.6|20474.6|20552.5|20462.5|35
1655716190000|2022-06-20 09:09:50|20564.2|20474.2|20587.2|20497.2|20588.2|20498.2|20564.2|20474.2|40
1655716200000|2022-06-20 09:10:00|20585.1|20495.1|20592.5|20502.5|20597.2|20507.2|20582.3|20492.3|39
1655716210000|2022-06-20 09:10:10|20590.1|20500.1|20592.3|20502.3|20593.7|20503.7|20585.9|20495.9|35
1655716220000|2022-06-20 09:10:20|20591.9|20501.9|20589.5|20499.5|20594.5|20504.5|20585.4|20495.4|38
1655716230000|2022-06-20 09:10:30|20588.8|20498.8|20611.1|20521.1|20620.2|20530.2|20588.1|20498.1|36
1655716240000|2022-06-20 09:10:40|20610.9|20520.9|20626.3|20536.3|20629.3|20539.3|20608.8|20518.8|40
1655716250000|2022-06-20 09:10:50|20626|20536|20624.3|20534.3|20628.7|20538.7|20620.2|20530.2|40
1655716260000|2022-06-20 09:11:00|20621.9|20531.9|20630.5|20540.5|20632.5|20542.5|20621.6|20531.6|36
1655716270000|2022-06-20 09:11:10|20629.9|20539.9|20643.3|20553.3|20646.2|20556.2|20629.8|20539.8|37
1655716280000|2022-06-20 09:11:20|20643.2|20553.2|20653.4|20563.4|20660.4|20570.4|20643.2|20553.2|39
1655716290000|2022-06-20 09:11:30|20653.8|20563.8|20631.8|20541.8|20655.1|20565.1|20631.8|20541.8|39
1655716300000|2022-06-20 09:11:40|20633.2|20543.2|20633.8|20543.8|20648.6|20558.6|20633.2|20543.2|38
1655716310000|2022-06-20 09:11:50|20633.1|20543.1|20628.1|20538.1|20637.2|20547.2|20625.7|20535.7|40
1655716320000|2022-06-20 09:12:00|20628.2|20538.2|20652.9|20562.9|20654.2|20564.2|20627.4|20537.4|35
1655716330000|2022-06-20 09:12:10|20651.6|20561.6|20646.8|20556.8|20652.2|20562.2|20643.3|20553.3|39
1655716340000|2022-06-20 09:12:20|20646.5|20556.5|20634|20544|20646.5|20556.5|20632.7|20542.7|35
1655716350000|2022-06-20 09:12:30|20634.1|20544.1|20643.3|20553.3|20643.3|20553.3|20633.8|20543.8|35
1655716360000|2022-06-20 09:12:40|20640.8|20550.8|20657.7|20567.7|20657.8|20567.8|20640.8|20550.8|38
1655716370000|2022-06-20 09:12:50|20656.7|20566.7|20706.6|20616.6|20736.7|20646.7|20656.7|20566.7|39
1655716380000|2022-06-20 09:13:00|20709.4|20619.4|20704.3|20614.3|20725.6|20635.6|20702.2|20612.2|38
1655716390000|2022-06-20 09:13:10|20704.6|20614.6|20668.3|20578.3|20704.8|20614.8|20666.6|20576.6|39
1655716400000|2022-06-20 09:13:20|20668.2|20578.2|20670.3|20580.3|20686.8|20596.8|20668.2|20578.2|40
1655716410000|2022-06-20 09:13:30|20671|20581|20704.9|20614.9|20705.9|20615.9|20670|20580|37
1655716420000|2022-06-20 09:13:40|20707|20617|20692.6|20602.6|20707.9|20617.9|20692.6|20602.6|36
1655716430000|2022-06-20 09:13:50|20692|20602|20692.4|20602.4|20712.9|20622.9|20686.7|20596.7|40
1655716440000|2022-06-20 09:14:00|20692|20602|20685.9|20595.9|20692|20602|20680.4|20590.4|39
1655716450000|2022-06-20 09:14:10|20685.4|20595.4|20691.5|20601.5|20702|20612|20685.1|20595.1|37
1655716460000|2022-06-20 09:14:20|20693.7|20603.7|20695.5|20605.5|20696.5|20606.5|20688.6|20598.6|34
1655716470000|2022-06-20 09:14:30|20695.4|20605.4|20701|20611|20701|20611|20694.8|20604.8|33
1655716480000|2022-06-20 09:14:40|20701.1|20611.1|20687.3|20597.3|20703.1|20613.1|20687.3|20597.3|35
1655716490000|2022-06-20 09:14:50|20689.2|20599.2|20699.1|20609.1|20699.1|20609.1|20686.1|20596.1|36
1655716500000|2022-06-20 09:15:00|20699|20609|20701.5|20611.5|20711.2|20621.2|20696.9|20606.9|38
1655716510000|2022-06-20 09:15:10|20704.8|20614.8|20705.1|20615.1|20709|20619|20692.2|20602.2|37
1655716520000|2022-06-20 09:15:20|20704.5|20614.5|20687.8|20597.8|20707.8|20617.8|20687.4|20597.4|36
1655716530000|2022-06-20 09:15:30|20687.1|20597.1|20667.4|20577.4|20688.2|20598.2|20667.4|20577.4|36
1655716540000|2022-06-20 09:15:40|20666.5|20576.5|20654.9|20564.9|20666.5|20576.5|20654.5|20564.5|38
1655716550000|2022-06-20 09:15:50|20653.8|20563.8|20650.2|20560.2|20658.1|20568.1|20649.8|20559.8|35
1655716560000|2022-06-20 09:16:00|20650|20560|20666.6|20576.6|20671.7|20581.7|20650|20560|37
1655716570000|2022-06-20 09:16:10|20665.3|20575.3|20679.2|20589.2|20686.9|20596.9|20659.6|20569.6|38
1655716580000|2022-06-20 09:16:20|20677.3|20587.3|20665.5|20575.5|20677.4|20587.4|20664.7|20574.7|40
1655716590000|2022-06-20 09:16:30|20665.4|20575.4|20650.5|20560.5|20665.4|20575.4|20648.7|20558.7|34
1655716600000|2022-06-20 09:16:40|20649.9|20559.9|20639.3|20549.3|20650.9|20560.9|20636.9|20546.9|35
1655716610000|2022-06-20 09:16:50|20641.1|20551.1|20649.1|20559.1|20651.4|20561.4|20637.4|20547.4|38
1655716620000|2022-06-20 09:17:00|20649|20559|20648.4|20558.4|20650.2|20560.2|20645.3|20555.3|32
1655716630000|2022-06-20 09:17:10|20647.4|20557.4|20647.5|20557.5|20654.3|20564.3|20646.4|20556.4|37
1655716640000|2022-06-20 09:17:20|20646.3|20556.3|20670.3|20580.3|20670.3|20580.3|20645.5|20555.5|32
1655716650000|2022-06-20 09:17:30|20671.2|20581.2|20657.6|20567.6|20673.8|20583.8|20656.6|20566.6|36
1655716660000|2022-06-20 09:17:40|20658.2|20568.2|20646.7|20556.7|20658.2|20568.2|20645.3|20555.3|33
1655716670000|2022-06-20 09:17:50|20646.9|20556.9|20655|20565|20664.1|20574.1|20646.9|20556.9|35
1655716680000|2022-06-20 09:18:00|20655.6|20565.6|20664.2|20574.2|20667.3|20577.3|20651.8|20561.8|36
1655716690000|2022-06-20 09:18:10|20664.9|20574.9|20649.6|20559.6|20664.9|20574.9|20645.5|20555.5|33
1655716700000|2022-06-20 09:18:20|20649.8|20559.8|20637.4|20547.4|20649.8|20559.8|20636.2|20546.2|35
1655716710000|2022-06-20 09:18:30|20637.5|20547.5|20643.4|20553.4|20652.1|20562.1|20637.5|20547.5|39
1655716720000|2022-06-20 09:18:40|20643.5|20553.5|20639.8|20549.8|20643.5|20553.5|20639|20549|35
1655716730000|2022-06-20 09:18:50|20639.7|20549.7|20640.4|20550.4|20651.9|20561.9|20639.2|20549.2|37
1655716740000|2022-06-20 09:19:00|20641.5|20551.5|20633.7|20543.7|20641.5|20551.5|20633.6|20543.6|31
1655716750000|2022-06-20 09:19:10|20625.9|20535.9|20633.9|20543.9|20635|20545|20625.9|20535.9|31
1655716760000|2022-06-20 09:19:20|20632.5|20542.5|20634.4|20544.4|20634.6|20544.6|20631.9|20541.9|33
1655716770000|2022-06-20 09:19:30|20634.1|20544.1|20630.8|20540.8|20636.8|20546.8|20630.4|20540.4|32
1655716780000|2022-06-20 09:19:40|20629.3|20539.3|20632.1|20542.1|20635.3|20545.3|20629.3|20539.3|26
1655716790000|2022-06-20 09:19:50|20631.9|20541.9|20635|20545|20637.5|20547.5|20630.4|20540.4|30
1655716800000|2022-06-20 09:20:00|20636.7|20546.7|20630.5|20540.5|20636.7|20546.7|20629.9|20539.9|34
1655716810000|2022-06-20 09:20:10|20631.4|20541.4|20631.7|20541.7|20633.2|20543.2|20630|20540|25
1655716820000|2022-06-20 09:20:20|20633.7|20543.7|20631.1|20541.1|20634|20544|20630.9|20540.9|27
1655716830000|2022-06-20 09:20:30|20627.8|20537.8|20622.1|20532.1|20628.5|20538.5|20618.6|20528.6|32
1655716840000|2022-06-20 09:20:40|20621.6|20531.6|20619.7|20529.7|20621.6|20531.6|20617.5|20527.5|32
1655716850000|2022-06-20 09:20:50|20619.6|20529.6|20620.5|20530.5|20621.1|20531.1|20617.5|20527.5|28
1655716860000|2022-06-20 09:21:00|20620.6|20530.6|20624.5|20534.5|20626.7|20536.7|20619.5|20529.5|36
1655716870000|2022-06-20 09:21:10|20624.6|20534.6|20645.8|20555.8|20647.6|20557.6|20624.3|20534.3|37
1655716880000|2022-06-20 09:21:20|20644.9|20554.9|20636.9|20546.9|20646.9|20556.9|20634.7|20544.7|35
1655716890000|2022-06-20 09:21:30|20638.7|20548.7|20625.5|20535.5|20640.9|20550.9|20625.5|20535.5|37
1655716900000|2022-06-20 09:21:40|20625.4|20535.4|20633.7|20543.7|20636.9|20546.9|20623.2|20533.2|34
1655716910000|2022-06-20 09:21:50|20633.2|20543.2|20648.5|20558.5|20648.6|20558.6|20631.1|20541.1|35
1655716920000|2022-06-20 09:22:00|20648.2|20558.2|20669.5|20579.5|20669.5|20579.5|20648.2|20558.2|37
1655716930000|2022-06-20 09:22:10|20667.5|20577.5|20674.9|20584.9|20676.8|20586.8|20666.7|20576.7|38
1655716940000|2022-06-20 09:22:20|20671|20581|20675.9|20585.9|20678|20588|20671|20581|37
1655716950000|2022-06-20 09:22:30|20675|20585|20673.9|20583.9|20679.9|20589.9|20672.2|20582.2|38
1655716960000|2022-06-20 09:22:40|20673.3|20583.3|20666|20576|20673.9|20583.9|20665.7|20575.7|36
1655716970000|2022-06-20 09:22:50|20664.6|20574.6|20677.2|20587.2|20678|20588|20664.6|20574.6|34
1655716980000|2022-06-20 09:23:00|20678.3|20588.3|20676.4|20586.4|20681.5|20591.5|20671.8|20581.8|35
1655716990000|2022-06-20 09:23:10|20676.7|20586.7|20680|20590|20680.1|20590.1|20668.3|20578.3|39
1655717000000|2022-06-20 09:23:20|20680.1|20590.1|20679.6|20589.6|20683.6|20593.6|20677.5|20587.5|33
1655717010000|2022-06-20 09:23:30|20683.4|20593.4|20672.4|20582.4|20683.4|20593.4|20671|20581|30
1655717020000|2022-06-20 09:23:40|20672.5|20582.5|20667.5|20577.5|20673.3|20583.3|20662.9|20572.9|30
1655717030000|2022-06-20 09:23:50|20670.2|20580.2|20671.8|20581.8|20673.3|20583.3|20669.5|20579.5|30
1655717040000|2022-06-20 09:24:00|20672.7|20582.7|20690|20600|20691.8|20601.8|20672.1|20582.1|36
1655717050000|2022-06-20 09:24:10|20688.3|20598.3|20694|20604|20694|20604|20686.5|20596.5|34
1655717060000|2022-06-20 09:24:20|20693.4|20603.4|20702.3|20612.3|20702.7|20612.7|20693.1|20603.1|38
1655717070000|2022-06-20 09:24:30|20701.9|20611.9|20698.9|20608.9|20702.9|20612.9|20696.6|20606.6|35
1655717080000|2022-06-20 09:24:40|20698.7|20608.7|20691.6|20601.6|20698.7|20608.7|20691.6|20601.6|31
1655717090000|2022-06-20 09:24:50|20693.4|20603.4|20692.4|20602.4|20693.4|20603.4|20685.3|20595.3|37
1655717100000|2022-06-20 09:25:00|20692.6|20602.6|20684.6|20594.6|20693.3|20603.3|20681.2|20591.2|33
1655717110000|2022-06-20 09:25:10|20684.8|20594.8|20681.2|20591.2|20689.6|20599.6|20681.2|20591.2|38
1655717120000|2022-06-20 09:25:20|20681.1|20591.1|20680.7|20590.7|20683.8|20593.8|20679|20589|35
1655717130000|2022-06-20 09:25:30|20681.1|20591.1|20679|20589|20683|20593|20677|20587|35
1655717140000|2022-06-20 09:25:40|20678.1|20588.1|20675.5|20585.5|20679|20589|20673.9|20583.9|37
1655717150000|2022-06-20 09:25:50|20674.6|20584.6|20673.9|20583.9|20674.7|20584.7|20667|20577|32
1655717160000|2022-06-20 09:26:00|20673.6|20583.6|20691.2|20601.2|20691.2|20601.2|20667.2|20577.2|39
1655717170000|2022-06-20 09:26:10|20691.6|20601.6|20684.8|20594.8|20691.9|20601.9|20680.2|20590.2|36
1655717180000|2022-06-20 09:26:20|20683.5|20593.5|20683.9|20593.9|20687.5|20597.5|20679.6|20589.6|35
1655717190000|2022-06-20 09:26:30|20684|20594|20685.2|20595.2|20686.9|20596.9|20680.3|20590.3|30
1655717200000|2022-06-20 09:26:40|20686.3|20596.3|20705.7|20615.7|20705.7|20615.7|20686.3|20596.3|34
1655717210000|2022-06-20 09:26:50|20705.1|20615.1|20712.2|20622.2|20712.6|20622.6|20705.1|20615.1|34
1655717220000|2022-06-20 09:27:00|20711.6|20621.6|20715.7|20625.7|20721.6|20631.6|20711.6|20621.6|37
1655717230000|2022-06-20 09:27:10|20715.6|20625.6|20728.7|20638.7|20728.7|20638.7|20714.1|20624.1|35
1655717240000|2022-06-20 09:27:20|20728.8|20638.8|20735.6|20645.6|20738.3|20648.3|20727.3|20637.3|36
1655717250000|2022-06-20 09:27:30|20732.3|20642.3|20761|20671|20761|20671|20732.3|20642.3|38
1655717260000|2022-06-20 09:27:40|20758.3|20668.3|20762.1|20672.1|20762.6|20672.6|20748.3|20658.3|38
1655717270000|2022-06-20 09:27:50|20760.2|20670.2|20783.1|20693.1|20788|20698|20756.9|20666.9|38
1655717280000|2022-06-20 09:28:00|20781.5|20691.5|20809.5|20719.5|20813.8|20723.8|20781.1|20691.1|39
1655717290000|2022-06-20 09:28:10|20814.4|20724.4|20773.9|20683.9|20815.2|20725.2|20773.9|20683.9|39
1655717300000|2022-06-20 09:28:20|20774.5|20684.5|20773.6|20683.6|20789.6|20699.6|20771.7|20681.7|39
1655717310000|2022-06-20 09:28:30|20770.8|20680.8|20763.4|20673.4|20771.8|20681.8|20755.7|20665.7|35
1655717320000|2022-06-20 09:28:40|20762.4|20672.4|20777.6|20687.6|20781.8|20691.8|20762.4|20672.4|37
1655717330000|2022-06-20 09:28:50|20780.6|20690.6|20761.7|20671.7|20780.6|20690.6|20761.7|20671.7|38
1655717340000|2022-06-20 09:29:00|20763|20673|20775.8|20685.8|20777|20687|20756.7|20666.7|35
1655717350000|2022-06-20 09:29:10|20772.8|20682.8|20783.9|20693.9|20783.9|20693.9|20768.9|20678.9|38
1655717360000|2022-06-20 09:29:20|20788.6|20698.6|20791.9|20701.9|20796.9|20706.9|20788.6|20698.6|38
1655717370000|2022-06-20 09:29:30|20791.8|20701.8|20775.9|20685.9|20791.8|20701.8|20775.9|20685.9|35
1655717380000|2022-06-20 09:29:40|20776.4|20686.4|20786.2|20696.2|20786.2|20696.2|20770.8|20680.8|35
1655717390000|2022-06-20 09:29:50|20783.8|20693.8|20780.1|20690.1|20789.8|20699.8|20779.6|20689.6|38
1655717400000|2022-06-20 09:30:00|20779.6|20689.6|20796.8|20706.8|20796.8|20706.8|20778.1|20688.1|35
1655717410000|2022-06-20 09:30:10|20800.8|20710.8|20812.2|20722.2|20815.9|20725.9|20795.8|20705.8|37
1655717420000|2022-06-20 09:30:20|20811.7|20721.7|20805.4|20715.4|20811.7|20721.7|20799|20709|39
1655717430000|2022-06-20 09:30:30|20804.9|20714.9|20892.9|20802.9|20892.9|20802.9|20804.1|20714.1|39
1655717440000|2022-06-20 09:30:40|20898.1|20808.1|20922.2|20832.2|20926.7|20836.7|20892.6|20802.6|39
1655717450000|2022-06-20 09:30:50|20921.9|20831.9|20986.3|20896.3|20986.3|20896.3|20907.7|20817.7|40
1655717460000|2022-06-20 09:31:00|20993.5|20903.5|21032.9|20942.9|21032.9|20942.9|20989.2|20899.2|39
1655717470000|2022-06-20 09:31:10|21026.1|20936.1|20939|20849|21026.1|20936.1|20939|20849|40
1655717480000|2022-06-20 09:31:20|20936.5|20846.5|20935.7|20845.7|20946.7|20856.7|20920.2|20830.2|39
1655717490000|2022-06-20 09:31:30|20935.3|20845.3|20974.5|20884.5|20974.5|20884.5|20927.1|20837.1|40
1655717500000|2022-06-20 09:31:40|20973.6|20883.6|20946|20856|20974.6|20884.6|20944.9|20854.9|40
1655717510000|2022-06-20 09:31:50|20948.1|20858.1|20958.6|20868.6|20964|20874|20945.8|20855.8|39
1655717520000|2022-06-20 09:32:00|20959|20869|20962.2|20872.2|20968.5|20878.5|20957.1|20867.1|39
1655717530000|2022-06-20 09:32:10|20961.9|20871.9|20942.2|20852.2|20961.9|20871.9|20942.2|20852.2|39
1655717540000|2022-06-20 09:32:20|20943.8|20853.8|20928.2|20838.2|20943.8|20853.8|20928.2|20838.2|36
1655717550000|2022-06-20 09:32:30|20924|20834|20923.2|20833.2|20924|20834|20918.5|20828.5|40
1655717560000|2022-06-20 09:32:40|20920.7|20830.7|20920.3|20830.3|20937.1|20847.1|20919.6|20829.6|40
1655717570000|2022-06-20 09:32:50|20924|20834|20916.4|20826.4|20924|20834|20913.7|20823.7|38
1655717580000|2022-06-20 09:33:00|20915.9|20825.9|20911.4|20821.4|20915.9|20825.9|20900.4|20810.4|38
1655717590000|2022-06-20 09:33:10|20912.3|20822.3|20906.8|20816.8|20924.6|20834.6|20906.4|20816.4|36
1655717600000|2022-06-20 09:33:20|20905.1|20815.1|20902.6|20812.6|20910.1|20820.1|20900|20810|37
1655717610000|2022-06-20 09:33:30|20903|20813|20887|20797|20903.7|20813.7|20887|20797|39
1655717620000|2022-06-20 09:33:40|20882.8|20792.8|20882.7|20792.7|20886.3|20796.3|20872.7|20782.7|37
1655717630000|2022-06-20 09:33:50|20881.2|20791.2|20897|20807|20897|20807|20877.5|20787.5|37
1655717640000|2022-06-20 09:34:00|20897.2|20807.2|20879.9|20789.9|20897.5|20807.5|20879.9|20789.9|39
1655717650000|2022-06-20 09:34:10|20881|20791|20878.9|20788.9|20882.1|20792.1|20876.4|20786.4|35
1655717660000|2022-06-20 09:34:20|20878.7|20788.7|20868.5|20778.5|20882.2|20792.2|20867.9|20777.9|34
1655717670000|2022-06-20 09:34:30|20868.7|20778.7|20874.1|20784.1|20876.3|20786.3|20868.3|20778.3|36
1655717680000|2022-06-20 09:34:40|20874.7|20784.7|20869|20779|20880|20790|20868.2|20778.2|37
1655717690000|2022-06-20 09:34:50|20856.9|20766.9|20830.8|20740.8|20856.9|20766.9|20829.1|20739.1|36
1655717700000|2022-06-20 09:35:00|20830.4|20740.4|20820.5|20730.5|20843.9|20753.9|20820.5|20730.5|38
1655717710000|2022-06-20 09:35:10|20817.1|20727.1|20809.2|20719.2|20819.7|20729.7|20807|20717|38
1655717720000|2022-06-20 09:35:20|20808.6|20718.6|20811.1|20721.1|20814.4|20724.4|20806.3|20716.3|39
1655717730000|2022-06-20 09:35:30|20809.7|20719.7|20800.7|20710.7|20809.7|20719.7|20788.8|20698.8|40
1655717740000|2022-06-20 09:35:40|20800.8|20710.8|20808.7|20718.7|20808.7|20718.7|20785.9|20695.9|39
1655717750000|2022-06-20 09:35:50|20811.4|20721.4|20800.5|20710.5|20819.2|20729.2|20799.5|20709.5|38
1655717760000|2022-06-20 09:36:00|20799.1|20709.1|20816.9|20726.9|20819.6|20729.6|20791.7|20701.7|37
1655717770000|2022-06-20 09:36:10|20817|20727|20823.5|20733.5|20827.9|20737.9|20816.5|20726.5|32
1655717780000|2022-06-20 09:36:20|20823.9|20733.9|20787|20697|20824.8|20734.8|20787|20697|35
1655717790000|2022-06-20 09:36:30|20787.3|20697.3|20781.4|20691.4|20794.5|20704.5|20778|20688|37
1655717800000|2022-06-20 09:36:40|20780.7|20690.7|20769.3|20679.3|20783.9|20693.9|20767.6|20677.6|36
1655717810000|2022-06-20 09:36:50|20768.2|20678.2|20745.1|20655.1|20768.2|20678.2|20744.3|20654.3|38
1655717820000|2022-06-20 09:37:00|20743.8|20653.8|20751.3|20661.3|20760.9|20670.9|20742.4|20652.4|40
1655717830000|2022-06-20 09:37:10|20749.7|20659.7|20748|20658|20756.1|20666.1|20746.6|20656.6|38
1655717840000|2022-06-20 09:37:20|20747.8|20657.8|20722.1|20632.1|20747.8|20657.8|20721.3|20631.3|38
1655717850000|2022-06-20 09:37:30|20721.8|20631.8|20732.6|20642.6|20736|20646|20721.8|20631.8|38
1655717860000|2022-06-20 09:37:40|20731.8|20641.8|20722.4|20632.4|20732.9|20642.9|20720.3|20630.3|37
1655717870000|2022-06-20 09:37:50|20723.6|20633.6|20722.4|20632.4|20724.9|20634.9|20718|20628|36
1655717880000|2022-06-20 09:38:00|20721.4|20631.4|20732.1|20642.1|20732.7|20642.7|20715.4|20625.4|37
1655717890000|2022-06-20 09:38:10|20733.1|20643.1|20732.9|20642.9|20748.3|20658.3|20727.8|20637.8|39
1655717900000|2022-06-20 09:38:20|20731.6|20641.6|20736.9|20646.9|20736.9|20646.9|20725.7|20635.7|36
1655717910000|2022-06-20 09:38:30|20736.5|20646.5|20721.1|20631.1|20736.5|20646.5|20719.6|20629.6|34
1655717920000|2022-06-20 09:38:40|20720.4|20630.4|20700.1|20610.1|20720.4|20630.4|20700.1|20610.1|33
1655717930000|2022-06-20 09:38:50|20701.1|20611.1|20714.3|20624.3|20714.3|20624.3|20699.7|20609.7|38
1655717940000|2022-06-20 09:39:00|20711.3|20621.3|20716|20626|20716|20626|20702.9|20612.9|34
1655717950000|2022-06-20 09:39:10|20722.1|20632.1|20720.9|20630.9|20735|20645|20720.5|20630.5|39
1655717960000|2022-06-20 09:39:20|20723.1|20633.1|20752|20662|20752|20662|20723.1|20633.1|40
1655717970000|2022-06-20 09:39:30|20754.4|20664.4|20738|20648|20755.9|20665.9|20734.1|20644.1|36
1655717980000|2022-06-20 09:39:40|20738.2|20648.2|20723.8|20633.8|20738.2|20648.2|20723.8|20633.8|33
1655717990000|2022-06-20 09:39:50|20723.6|20633.6|20722.4|20632.4|20724.7|20634.7|20719|20629|36
1655718000000|2022-06-20 09:40:00|20722.2|20632.2|20712.1|20622.1|20725.5|20635.5|20710.3|20620.3|37
1655718010000|2022-06-20 09:40:10|20713.5|20623.5|20722.6|20632.6|20729.3|20639.3|20709.3|20619.3|38
1655718020000|2022-06-20 09:40:20|20722|20632|20729|20639|20732.9|20642.9|20720.7|20630.7|31
1655718030000|2022-06-20 09:40:30|20729.7|20639.7|20711.8|20621.8|20740.4|20650.4|20711.8|20621.8|39
1655718040000|2022-06-20 09:40:40|20711.4|20621.4|20705|20615|20711.4|20621.4|20704.9|20614.9|30
1655718050000|2022-06-20 09:40:50|20705.3|20615.3|20722.2|20632.2|20722.2|20632.2|20700.7|20610.7|37
1655718060000|2022-06-20 09:41:00|20723.1|20633.1|20700.9|20610.9|20723.1|20633.1|20700.9|20610.9|37
1655718070000|2022-06-20 09:41:10|20700.6|20610.6|20702.8|20612.8|20704.8|20614.8|20699.2|20609.2|35
1655718080000|2022-06-20 09:41:20|20702.7|20612.7|20705.5|20615.5|20705.9|20615.9|20701.5|20611.5|38
1655718090000|2022-06-20 09:41:30|20704.8|20614.8|20699.2|20609.2|20714.1|20624.1|20699.2|20609.2|35
1655718100000|2022-06-20 09:41:40|20698.8|20608.8|20694.5|20604.5|20702.4|20612.4|20694.2|20604.2|31
1655718110000|2022-06-20 09:41:50|20694.9|20604.9|20694.9|20604.9|20699.5|20609.5|20693.1|20603.1|32
1655718120000|2022-06-20 09:42:00|20695.1|20605.1|20694.4|20604.4|20697.5|20607.5|20692.4|20602.4|32
1655718130000|2022-06-20 09:42:10|20693.6|20603.6|20699.7|20609.7|20700.3|20610.3|20689.3|20599.3|32
1655718140000|2022-06-20 09:42:20|20700.1|20610.1|20715.7|20625.7|20722.4|20632.4|20700.1|20610.1|37
1655718150000|2022-06-20 09:42:30|20714.1|20624.1|20733.6|20643.6|20735|20645|20714.1|20624.1|37
1655718160000|2022-06-20 09:42:40|20731|20641|20722.1|20632.1|20732.3|20642.3|20721|20631|35
1655718170000|2022-06-20 09:42:50|20722.2|20632.2|20718.3|20628.3|20724.7|20634.7|20714.8|20624.8|33
1655718180000|2022-06-20 09:43:00|20717.5|20627.5|20723.2|20633.2|20728.4|20638.4|20717.5|20627.5|37
1655718190000|2022-06-20 09:43:10|20723.1|20633.1|20718.4|20628.4|20723.5|20633.5|20717.9|20627.9|34
1655718200000|2022-06-20 09:43:20|20718.5|20628.5|20706.8|20616.8|20718.5|20628.5|20706.4|20616.4|32
1655718210000|2022-06-20 09:43:30|20706.6|20616.6|20707.5|20617.5|20711.8|20621.8|20704|20614|33
1655718220000|2022-06-20 09:43:40|20707.6|20617.6|20705.9|20615.9|20707.8|20617.8|20701.9|20611.9|34
1655718230000|2022-06-20 09:43:50|20704.2|20614.2|20703.6|20613.6|20705.9|20615.9|20702.1|20612.1|29
1655718240000|2022-06-20 09:44:00|20703.8|20613.8|20704.7|20614.7|20705.2|20615.2|20700.8|20610.8|25
1655718250000|2022-06-20 09:44:10|20703.1|20613.1|20694.9|20604.9|20703.1|20613.1|20690.4|20600.4|36
1655718260000|2022-06-20 09:44:20|20700.1|20610.1|20704.7|20614.7|20713.2|20623.2|20700.1|20610.1|36
1655718270000|2022-06-20 09:44:30|20704.6|20614.6|20703.3|20613.3|20713|20623|20695.7|20605.7|40
1655718280000|2022-06-20 09:44:40|20703.1|20613.1|20706.1|20616.1|20708.3|20618.3|20701.5|20611.5|38
1655718290000|2022-06-20 09:44:50|20706.3|20616.3|20698.2|20608.2|20707.1|20617.1|20698.1|20608.1|29
1655718300000|2022-06-20 09:45:00|20698.4|20608.4|20698.5|20608.5|20708.4|20618.4|20690.9|20600.9|36
1655718310000|2022-06-20 09:45:10|20697.4|20607.4|20690.1|20600.1|20697.4|20607.4|20689.7|20599.7|31
1655718320000|2022-06-20 09:45:20|20689.7|20599.7|20700.7|20610.7|20703.3|20613.3|20689.1|20599.1|33
1655718330000|2022-06-20 09:45:30|20700.6|20610.6|20698.2|20608.2|20700.6|20610.6|20692.7|20602.7|39
1655718340000|2022-06-20 09:45:40|20697.7|20607.7|20711.8|20621.8|20714|20624|20697.7|20607.7|35
1655718350000|2022-06-20 09:45:50|20709.9|20619.9|20687.6|20597.6|20711.9|20621.9|20687.6|20597.6|33
1655718360000|2022-06-20 09:46:00|20688.5|20598.5|20673|20583|20688.5|20598.5|20671.6|20581.6|37
1655718370000|2022-06-20 09:46:10|20672.4|20582.4|20667.6|20577.6|20675.4|20585.4|20667.2|20577.2|35
1655718380000|2022-06-20 09:46:20|20667.3|20577.3|20667.6|20577.6|20670.5|20580.5|20667.1|20577.1|31
1655718390000|2022-06-20 09:46:30|20667.4|20577.4|20670.8|20580.8|20670.8|20580.8|20662.4|20572.4|36
1655718400000|2022-06-20 09:46:40|20662.7|20572.7|20661.7|20571.7|20663.6|20573.6|20660.8|20570.8|38
1655718410000|2022-06-20 09:46:50|20660.8|20570.8|20660.5|20570.5|20662.6|20572.6|20658.4|20568.4|35
1655718420000|2022-06-20 09:47:00|20660.4|20570.4|20657.2|20567.2|20675.7|20585.7|20653.1|20563.1|37
1655718430000|2022-06-20 09:47:10|20653.2|20563.2|20651.2|20561.2|20653.2|20563.2|20650.4|20560.4|31
1655718440000|2022-06-20 09:47:20|20651.3|20561.3|20647.1|20557.1|20651.3|20561.3|20644.5|20554.5|38
1655718450000|2022-06-20 09:47:30|20647.6|20557.6|20667.9|20577.9|20670.4|20580.4|20647.2|20557.2|31
1655718460000|2022-06-20 09:47:40|20672.8|20582.8|20659.9|20569.9|20672.8|20582.8|20651.7|20561.7|38
1655718470000|2022-06-20 09:47:50|20659.3|20569.3|20671.6|20581.6|20680.4|20590.4|20659.3|20569.3|32
1655718480000|2022-06-20 09:48:00|20670.2|20580.2|20669.9|20579.9|20673.2|20583.2|20664.9|20574.9|36
1655718490000|2022-06-20 09:48:10|20668.2|20578.2|20683.7|20593.7|20684.9|20594.9|20663.4|20573.4|34
1655718500000|2022-06-20 09:48:20|20684.2|20594.2|20703|20613|20703.5|20613.5|20684.2|20594.2|33
1655718510000|2022-06-20 09:48:30|20698.1|20608.1|20700|20610|20700.8|20610.8|20691.7|20601.7|39
1655718520000|2022-06-20 09:48:40|20702.4|20612.4|20706.7|20616.7|20708.5|20618.5|20700.2|20610.2|36
1655718530000|2022-06-20 09:48:50|20707|20617|20710.7|20620.7|20710.7|20620.7|20701.4|20611.4|32
1655718540000|2022-06-20 09:49:00|20710|20620|20718.3|20628.3|20721.2|20631.2|20705|20615|37
1655718550000|2022-06-20 09:49:10|20716.8|20626.8|20712.3|20622.3|20720.2|20630.2|20709.6|20619.6|35
1655718560000|2022-06-20 09:49:20|20714.6|20624.6|20716.8|20626.8|20724.5|20634.5|20713.9|20623.9|33
1655718570000|2022-06-20 09:49:30|20719.4|20629.4|20729.4|20639.4|20729.4|20639.4|20719.4|20629.4|33
1655718580000|2022-06-20 09:49:40|20729|20639|20736.1|20646.1|20738.8|20648.8|20729|20639|36
1655718590000|2022-06-20 09:49:50|20736.2|20646.2|20743.9|20653.9|20747.1|20657.1|20732.6|20642.6|34
1655718600000|2022-06-20 09:50:00|20743.6|20653.6|20724.8|20634.8|20747.2|20657.2|20724.8|20634.8|36
1655718610000|2022-06-20 09:50:10|20725.3|20635.3|20727.9|20637.9|20728.2|20638.2|20712.6|20622.6|38
1655718620000|2022-06-20 09:50:20|20728.2|20638.2|20724.6|20634.6|20736.6|20646.6|20723.6|20633.6|35
1655718630000|2022-06-20 09:50:30|20724.7|20634.7|20710.9|20620.9|20724.9|20634.9|20709.6|20619.6|33
1655718640000|2022-06-20 09:50:40|20711.2|20621.2|20693.8|20603.8|20713.5|20623.5|20693.8|20603.8|37
1655718650000|2022-06-20 09:50:50|20693.1|20603.1|20694.9|20604.9|20709.5|20619.5|20692|20602|40
1655718660000|2022-06-20 09:51:00|20695.7|20605.7|20689.2|20599.2|20696.8|20606.8|20687.7|20597.7|39
1655718670000|2022-06-20 09:51:10|20687.7|20597.7|20699|20609|20699|20609|20687.7|20597.7|36
1655718680000|2022-06-20 09:51:20|20697.1|20607.1|20708.6|20618.6|20710.9|20620.9|20696.4|20606.4|36
1655718690000|2022-06-20 09:51:30|20704.7|20614.7|20696.5|20606.5|20706|20616|20694|20604|39
1655718700000|2022-06-20 09:51:40|20704.9|20614.9|20695.6|20605.6|20704.9|20614.9|20691.7|20601.7|35
1655718710000|2022-06-20 09:51:50|20694.9|20604.9|20688.4|20598.4|20694.9|20604.9|20686.7|20596.7|33
1655718720000|2022-06-20 09:52:00|20687.8|20597.8|20680.4|20590.4|20687.8|20597.8|20680.4|20590.4|34
1655718730000|2022-06-20 09:52:10|20680.7|20590.7|20676.1|20586.1|20682.4|20592.4|20671.8|20581.8|32
1655718740000|2022-06-20 09:52:20|20672|20582|20669|20579|20678.5|20588.5|20660.8|20570.8|37
1655718750000|2022-06-20 09:52:30|20671.1|20581.1|20670|20580|20681.6|20591.6|20666.9|20576.9|36
1655718760000|2022-06-20 09:52:40|20670.1|20580.1|20667.1|20577.1|20678.1|20588.1|20664.9|20574.9|35
1655718770000|2022-06-20 09:52:50|20665.3|20575.3|20668.8|20578.8|20669.4|20579.4|20662.2|20572.2|30
1655718780000|2022-06-20 09:53:00|20669.1|20579.1|20668.2|20578.2|20676.5|20586.5|20667.7|20577.7|36
1655718790000|2022-06-20 09:53:10|20670.6|20580.6|20670.7|20580.7|20676.4|20586.4|20669.1|20579.1|35
1655718800000|2022-06-20 09:53:20|20671.2|20581.2|20664.1|20574.1|20671.2|20581.2|20662.4|20572.4|34
1655718810000|2022-06-20 09:53:30|20664.7|20574.7|20669.9|20579.9|20669.9|20579.9|20663.4|20573.4|34
1655718820000|2022-06-20 09:53:40|20669.6|20579.6|20667.3|20577.3|20670.5|20580.5|20665.5|20575.5|30
1655718830000|2022-06-20 09:53:50|20666.3|20576.3|20675.4|20585.4|20675.5|20585.5|20666|20576|30
1655718840000|2022-06-20 09:54:00|20675.6|20585.6|20689.4|20599.4|20691|20601|20675.6|20585.6|39
1655718850000|2022-06-20 09:54:10|20690.6|20600.6|20676.9|20586.9|20690.6|20600.6|20675.8|20585.8|34
1655718860000|2022-06-20 09:54:20|20676.6|20586.6|20689.1|20599.1|20689.5|20599.5|20676.6|20586.6|31
1655718870000|2022-06-20 09:54:30|20688.3|20598.3|20687.8|20597.8|20688.6|20598.6|20684.5|20594.5|31
1655718880000|2022-06-20 09:54:40|20689.6|20599.6|20689.1|20599.1|20690.1|20600.1|20687.8|20597.8|23
1655718890000|2022-06-20 09:54:50|20690.6|20600.6|20680.4|20590.4|20690.6|20600.6|20679.6|20589.6|29
1655718900000|2022-06-20 09:55:00|20680.3|20590.3|20663.1|20573.1|20680.3|20590.3|20660.8|20570.8|33
1655718910000|2022-06-20 09:55:10|20661.2|20571.2|20658.3|20568.3|20661.2|20571.2|20658.3|20568.3|30
1655718920000|2022-06-20 09:55:20|20657.9|20567.9|20659.3|20569.3|20663|20573|20657.7|20567.7|32
1655718930000|2022-06-20 09:55:30|20659.7|20569.7|20659.9|20569.9|20663.7|20573.7|20657.3|20567.3|34
1655718940000|2022-06-20 09:55:40|20661.2|20571.2|20654.2|20564.2|20663.2|20573.2|20652|20562|27
1655718950000|2022-06-20 09:55:50|20654.1|20564.1|20654|20564|20658.1|20568.1|20652.6|20562.6|28
1655718960000|2022-06-20 09:56:00|20655|20565|20654.8|20564.8|20662.1|20572.1|20654.8|20564.8|40
1655718970000|2022-06-20 09:56:10|20659.2|20569.2|20642.1|20552.1|20659.3|20569.3|20639.6|20549.6|34
1655718980000|2022-06-20 09:56:20|20642|20552|20630.1|20540.1|20642.4|20552.4|20627.3|20537.3|37
1655718990000|2022-06-20 09:56:30|20631|20541|20636.4|20546.4|20643|20553|20630.9|20540.9|36
1655719000000|2022-06-20 09:56:40|20636.1|20546.1|20627.9|20537.9|20639.1|20549.1|20622.1|20532.1|35
1655719010000|2022-06-20 09:56:50|20628.3|20538.3|20625|20535|20631|20541|20621.4|20531.4|36
1655719020000|2022-06-20 09:57:00|20625.5|20535.5|20631.7|20541.7|20631.7|20541.7|20619.2|20529.2|34
1655719030000|2022-06-20 09:57:10|20631.4|20541.4|20636.2|20546.2|20638.1|20548.1|20627.7|20537.7|38
1655719040000|2022-06-20 09:57:20|20636.5|20546.5|20634.7|20544.7|20648.2|20558.2|20632.3|20542.3|36
1655719050000|2022-06-20 09:57:30|20633.2|20543.2|20619.2|20529.2|20643.5|20553.5|20619.2|20529.2|31
1655719060000|2022-06-20 09:57:40|20616.5|20526.5|20612.8|20522.8|20617|20527|20612.8|20522.8|34
1655719070000|2022-06-20 09:57:50|20613.5|20523.5|20613.6|20523.6|20615.2|20525.2|20609.3|20519.3|26
1655719080000|2022-06-20 09:58:00|20612.2|20522.2|20632.5|20542.5|20632.5|20542.5|20611.5|20521.5|33
1655719090000|2022-06-20 09:58:10|20632.8|20542.8|20638.7|20548.7|20647.7|20557.7|20632.7|20542.7|37
1655719100000|2022-06-20 09:58:20|20638.5|20548.5|20627.4|20537.4|20645.8|20555.8|20623.2|20533.2|37
1655719110000|2022-06-20 09:58:30|20628.8|20538.8|20629.6|20539.6|20632.4|20542.4|20619.7|20529.7|36
1655719120000|2022-06-20 09:58:40|20628.3|20538.3|20622.3|20532.3|20639.3|20549.3|20618.4|20528.4|29
1655719130000|2022-06-20 09:58:50|20623.5|20533.5|20628.9|20538.9|20630.4|20540.4|20623.5|20533.5|34
1655719140000|2022-06-20 09:59:00|20634.3|20544.3|20636.4|20546.4|20640.1|20550.1|20626.4|20536.4|37
1655719150000|2022-06-20 09:59:10|20636.9|20546.9|20642.3|20552.3|20643.9|20553.9|20636.8|20546.8|34
1655719160000|2022-06-20 09:59:20|20643.6|20553.6|20657.4|20567.4|20657.4|20567.4|20642.1|20552.1|35
1655719170000|2022-06-20 09:59:30|20658.4|20568.4|20662.8|20572.8|20666.4|20576.4|20658.4|20568.4|39
1655719180000|2022-06-20 09:59:40|20660.8|20570.8|20664.5|20574.5|20668.6|20578.6|20660.3|20570.3|28
1655719190000|2022-06-20 09:59:50|20663.7|20573.7|20666|20576|20667.8|20577.8|20660.2|20570.2|37
1655719200000|2022-06-20 10:00:00|20667.5|20577.5|20674.1|20584.1|20676.5|20586.5|20663.2|20573.2|37
1655719210000|2022-06-20 10:00:10|20673.6|20583.6|20673.4|20583.4|20674.8|20584.8|20663.3|20573.3|39
1655719220000|2022-06-20 10:00:20|20675.1|20585.1|20675.1|20585.1|20686.6|20596.6|20674.3|20584.3|39
1655719230000|2022-06-20 10:00:30|20673.9|20583.9|20673|20583|20677.6|20587.6|20668.1|20578.1|35
1655719240000|2022-06-20 10:00:40|20673.8|20583.8|20683.5|20593.5|20689.9|20599.9|20673.6|20583.6|35
1655719250000|2022-06-20 10:00:50|20684.5|20594.5|20673.1|20583.1|20685.6|20595.6|20672|20582|36
1655719260000|2022-06-20 10:01:00|20673.6|20583.6|20668|20578|20679|20589|20659.4|20569.4|39
1655719270000|2022-06-20 10:01:10|20670.1|20580.1|20654.5|20564.5|20670.1|20580.1|20654.5|20564.5|36
1655719280000|2022-06-20 10:01:20|20654.4|20564.4|20638.3|20548.3|20656.3|20566.3|20638.3|20548.3|30
1655719290000|2022-06-20 10:01:30|20639.1|20549.1|20623.4|20533.4|20641.8|20551.8|20621.7|20531.7|34
1655719300000|2022-06-20 10:01:40|20625.3|20535.3|20626.5|20536.5|20626.5|20536.5|20622.5|20532.5|31
1655719310000|2022-06-20 10:01:50|20626.1|20536.1|20622.5|20532.5|20626.1|20536.1|20620|20530|28
1655719320000|2022-06-20 10:02:00|20622.8|20532.8|20626.7|20536.7|20629.4|20539.4|20622.5|20532.5|34
1655719330000|2022-06-20 10:02:10|20625.9|20535.9|20618|20528|20625.9|20535.9|20616.4|20526.4|36
1655719340000|2022-06-20 10:02:20|20618.6|20528.6|20610.6|20520.6|20618.6|20528.6|20608.8|20518.8|34
1655719350000|2022-06-20 10:02:30|20610.4|20520.4|20612.5|20522.5|20614.2|20524.2|20609.9|20519.9|35
1655719360000|2022-06-20 10:02:40|20614.8|20524.8|20619.3|20529.3|20630.1|20540.1|20612.8|20522.8|37
1655719370000|2022-06-20 10:02:50|20618.2|20528.2|20608.1|20518.1|20618.2|20528.2|20607.9|20517.9|35
1655719380000|2022-06-20 10:03:00|20608.6|20518.6|20606.2|20516.2|20616.2|20526.2|20606.2|20516.2|37
1655719390000|2022-06-20 10:03:10|20606|20516|20597.7|20507.7|20606.1|20516.1|20597.7|20507.7|24
1655719400000|2022-06-20 10:03:20|20598|20508|20600.7|20510.7|20601.9|20511.9|20593.3|20503.3|29
1655719410000|2022-06-20 10:03:30|20599.1|20509.1|20602.8|20512.8|20606.8|20516.8|20596.9|20506.9|34
1655719420000|2022-06-20 10:03:40|20602.5|20512.5|20599.4|20509.4|20605.2|20515.2|20599.4|20509.4|32
1655719430000|2022-06-20 10:03:50|20599.3|20509.3|20624.4|20534.4|20625.7|20535.7|20599.2|20509.2|36
1655719440000|2022-06-20 10:04:00|20624.6|20534.6|20639.7|20549.7|20640.9|20550.9|20624.1|20534.1|38
1655719450000|2022-06-20 10:04:10|20639.9|20549.9|20642|20552|20642|20552|20633.6|20543.6|35
1655719460000|2022-06-20 10:04:20|20643.1|20553.1|20645|20555|20650.2|20560.2|20641.3|20551.3|33
1655719470000|2022-06-20 10:04:30|20644.6|20554.6|20654.1|20564.1|20654.1|20564.1|20642|20552|32
1655719480000|2022-06-20 10:04:40|20653.4|20563.4|20659.6|20569.6|20659.6|20569.6|20649.7|20559.7|37
1655719490000|2022-06-20 10:04:50|20659.5|20569.5|20644.3|20554.3|20659.5|20569.5|20640.5|20550.5|35
1655719500000|2022-06-20 10:05:00|20643.1|20553.1|20659.3|20569.3|20660.2|20570.2|20641.6|20551.6|37
1655719510000|2022-06-20 10:05:10|20659.4|20569.4|20663.3|20573.3|20668.9|20578.9|20655.1|20565.1|35
1655719520000|2022-06-20 10:05:20|20663.5|20573.5|20652.5|20562.5|20667.5|20577.5|20652.5|20562.5|34
1655719530000|2022-06-20 10:05:30|20652.6|20562.6|20661|20571|20668|20578|20652.6|20562.6|35
1655719540000|2022-06-20 10:05:40|20661.2|20571.2|20664.9|20574.9|20664.9|20574.9|20659.4|20569.4|33
1655719550000|2022-06-20 10:05:50|20665.5|20575.5|20668.3|20578.3|20673.4|20583.4|20665.5|20575.5|37
1655719560000|2022-06-20 10:06:00|20671.7|20581.7|20675|20585|20675.9|20585.9|20663.8|20573.8|37
1655719570000|2022-06-20 10:06:10|20674.7|20584.7|20656.8|20566.8|20674.7|20584.7|20653|20563|38
1655719580000|2022-06-20 10:06:20|20656.5|20566.5|20654.2|20564.2|20656.5|20566.5|20651.1|20561.1|35
1655719590000|2022-06-20 10:06:30|20654|20564|20647.7|20557.7|20654.8|20564.8|20641|20551|37
1655719600000|2022-06-20 10:06:40|20647.4|20557.4|20652.9|20562.9|20652.9|20562.9|20644.7|20554.7|30
1655719610000|2022-06-20 10:06:50|20654.3|20564.3|20669.3|20579.3|20670.8|20580.8|20654.3|20564.3|37
1655719620000|2022-06-20 10:07:00|20669.7|20579.7|20652.6|20562.6|20670.5|20580.5|20652.6|20562.6|39
1655719630000|2022-06-20 10:07:10|20652.1|20562.1|20660.7|20570.7|20661.7|20571.7|20652.1|20562.1|35
1655719640000|2022-06-20 10:07:20|20660.9|20570.9|20666.1|20576.1|20669|20579|20655.5|20565.5|37
1655719650000|2022-06-20 10:07:30|20661.8|20571.8|20652.8|20562.8|20662.1|20572.1|20652.1|20562.1|29
1655719660000|2022-06-20 10:07:40|20653|20563|20646.2|20556.2|20656.5|20566.5|20646.2|20556.2|33
1655719670000|2022-06-20 10:07:50|20646.5|20556.5|20651.3|20561.3|20652|20562|20644|20554|31
1655719680000|2022-06-20 10:08:00|20651.8|20561.8|20643.6|20553.6|20657|20567|20643.6|20553.6|31
1655719690000|2022-06-20 10:08:10|20644|20554|20628.4|20538.4|20646.5|20556.5|20627.4|20537.4|32
1655719700000|2022-06-20 10:08:20|20628.1|20538.1|20620.7|20530.7|20628.1|20538.1|20616.1|20526.1|29
1655719710000|2022-06-20 10:08:30|20620.5|20530.5|20622|20532|20622.7|20532.7|20618.7|20528.7|35
1655719720000|2022-06-20 10:08:40|20621.8|20531.8|20634.2|20544.2|20636.5|20546.5|20620.7|20530.7|33
1655719730000|2022-06-20 10:08:50|20635.5|20545.5|20630.6|20540.6|20635.5|20545.5|20629.5|20539.5|28
1655719740000|2022-06-20 10:09:00|20631|20541|20646.5|20556.5|20648.5|20558.5|20628.8|20538.8|37
1655719750000|2022-06-20 10:09:10|20646.7|20556.7|20653.3|20563.3|20653.3|20563.3|20640.9|20550.9|37
1655719760000|2022-06-20 10:09:20|20654.8|20564.8|20662|20572|20663.4|20573.4|20654.4|20564.4|36
1655719770000|2022-06-20 10:09:30|20661.9|20571.9|20660.8|20570.8|20671|20581|20653.9|20563.9|35
1655719780000|2022-06-20 10:09:40|20660.7|20570.7|20637.8|20547.8|20660.9|20570.9|20635.7|20545.7|37
1655719790000|2022-06-20 10:09:50|20638.7|20548.7|20639.1|20549.1|20644.2|20554.2|20638.7|20548.7|30
1655719800000|2022-06-20 10:10:00|20640.9|20550.9|20645.5|20555.5|20647.4|20557.4|20627.6|20537.6|36
1655719810000|2022-06-20 10:10:10|20645.2|20555.2|20640.9|20550.9|20647.9|20557.9|20640.4|20550.4|36
1655719820000|2022-06-20 10:10:20|20641.1|20551.1|20637.7|20547.7|20643.7|20553.7|20637.7|20547.7|29
1655719830000|2022-06-20 10:10:30|20637.6|20547.6|20637.6|20547.6|20645.9|20555.9|20632.3|20542.3|35
1655719840000|2022-06-20 10:10:40|20638.2|20548.2|20636.9|20546.9|20650.1|20560.1|20636.4|20546.4|33
1655719850000|2022-06-20 10:10:50|20637.1|20547.1|20668.3|20578.3|20668.3|20578.3|20637.1|20547.1|38
1655719860000|2022-06-20 10:11:00|20668.6|20578.6|20678.3|20588.3|20684.2|20594.2|20661.7|20571.7|38
1655719870000|2022-06-20 10:11:10|20679.1|20589.1|20664.3|20574.3|20685.1|20595.1|20662|20572|33
1655719880000|2022-06-20 10:11:20|20660.2|20570.2|20641.5|20551.5|20660.3|20570.3|20637.8|20547.8|35
1655719890000|2022-06-20 10:11:30|20642.1|20552.1|20646.8|20556.8|20649.9|20559.9|20641.4|20551.4|39
1655719900000|2022-06-20 10:11:40|20646.4|20556.4|20645|20555|20655.9|20565.9|20643.4|20553.4|31
1655719910000|2022-06-20 10:11:50|20644.9|20554.9|20637.4|20547.4|20648.6|20558.6|20635|20545|28
1655719920000|2022-06-20 10:12:00|20637.1|20547.1|20642.9|20552.9|20642.9|20552.9|20637.1|20547.1|33
1655719930000|2022-06-20 10:12:10|20642.6|20552.6|20647|20557|20648.6|20558.6|20642.6|20552.6|31
1655719940000|2022-06-20 10:12:20|20647.1|20557.1|20647.8|20557.8|20648.8|20558.8|20642.2|20552.2|31
1655719950000|2022-06-20 10:12:30|20647.6|20557.6|20646.4|20556.4|20650.8|20560.8|20645.4|20555.4|37
1655719960000|2022-06-20 10:12:40|20647.3|20557.3|20643.9|20553.9|20647.5|20557.5|20639.7|20549.7|35
1655719970000|2022-06-20 10:12:50|20643.3|20553.3|20631.1|20541.1|20644.1|20554.1|20626.1|20536.1|34
1655719980000|2022-06-20 10:13:00|20630.6|20540.6|20625.7|20535.7|20631.4|20541.4|20615.1|20525.1|30
1655719990000|2022-06-20 10:13:10|20623.8|20533.8|20614.2|20524.2|20627.6|20537.6|20612.3|20522.3|35
1655720000000|2022-06-20 10:13:20|20612.3|20522.3|20601.9|20511.9|20620.1|20530.1|20601.9|20511.9|33
1655720010000|2022-06-20 10:13:30|20601.3|20511.3|20586.3|20496.3|20603.3|20513.3|20586|20496|35
1655720020000|2022-06-20 10:13:40|20586.8|20496.8|20584.4|20494.4|20587.3|20497.3|20578.4|20488.4|36
1655720030000|2022-06-20 10:13:50|20584.8|20494.8|20579.3|20489.3|20587.8|20497.8|20578|20488|36
1655720040000|2022-06-20 10:14:00|20579.8|20489.8|20579|20489|20582.8|20492.8|20571.5|20481.5|37
1655720050000|2022-06-20 10:14:10|20579.1|20489.1|20576.1|20486.1|20579.1|20489.1|20575.3|20485.3|30
1655720060000|2022-06-20 10:14:20|20576.4|20486.4|20572.7|20482.7|20584.5|20494.5|20571.6|20481.6|33
1655720070000|2022-06-20 10:14:30|20572.6|20482.6|20564.3|20474.3|20575.3|20485.3|20563.6|20473.6|38
1655720080000|2022-06-20 10:14:40|20562.6|20472.6|20560.9|20470.9|20569.4|20479.4|20557.8|20467.8|39
1655720090000|2022-06-20 10:14:50|20560.4|20470.4|20529.9|20439.9|20567.3|20477.3|20529.9|20439.9|39
1655720100000|2022-06-20 10:15:00|20529.3|20439.3|20506.7|20416.7|20529.3|20439.3|20506.7|20416.7|39
1655720110000|2022-06-20 10:15:10|20506.6|20416.6|20536.4|20446.4|20543.7|20453.7|20506.2|20416.2|38
1655720120000|2022-06-20 10:15:20|20537.4|20447.4|20538.8|20448.8|20548.2|20458.2|20537.4|20447.4|37
1655720130000|2022-06-20 10:15:30|20539.1|20449.1|20507.9|20417.9|20540.7|20450.7|20505.5|20415.5|39
1655720140000|2022-06-20 10:15:40|20505.3|20415.3|20535.4|20445.4|20538.4|20448.4|20505|20415|37
1655720150000|2022-06-20 10:15:50|20535.5|20445.5|20524.1|20434.1|20543.8|20453.8|20518.3|20428.3|40
1655720160000|2022-06-20 10:16:00|20523.9|20433.9|20544.8|20454.8|20544.9|20454.9|20523.2|20433.2|35
1655720170000|2022-06-20 10:16:10|20545.1|20455.1|20542.9|20452.9|20554.7|20464.7|20537.5|20447.5|38
1655720180000|2022-06-20 10:16:20|20541.7|20451.7|20551.6|20461.6|20551.6|20461.6|20541.7|20451.7|35
1655720190000|2022-06-20 10:16:30|20554.3|20464.3|20554.4|20464.4|20557.5|20467.5|20553.4|20463.4|34
1655720200000|2022-06-20 10:16:40|20556.3|20466.3|20564.3|20474.3|20568|20478|20555.3|20465.3|34
1655720210000|2022-06-20 10:16:50|20564.7|20474.7|20554.4|20464.4|20567.3|20477.3|20553.7|20463.7|37
1655720220000|2022-06-20 10:17:00|20551.7|20461.7|20563.3|20473.3|20573.1|20483.1|20548.9|20458.9|37
1655720230000|2022-06-20 10:17:10|20565.1|20475.1|20568.4|20478.4|20569.3|20479.3|20563.5|20473.5|32
1655720240000|2022-06-20 10:17:20|20569.5|20479.5|20570.7|20480.7|20578.4|20488.4|20569.5|20479.5|33
1655720250000|2022-06-20 10:17:30|20570.4|20480.4|20572.7|20482.7|20574.4|20484.4|20569.2|20479.2|30
1655720260000|2022-06-20 10:17:40|20574.4|20484.4|20570.6|20480.6|20579.8|20489.8|20570.6|20480.6|34
1655720270000|2022-06-20 10:17:50|20569.1|20479.1|20563.9|20473.9|20572.9|20482.9|20563.9|20473.9|26
1655720280000|2022-06-20 10:18:00|20564.9|20474.9|20562.6|20472.6|20567.9|20477.9|20560.6|20470.6|33
1655720290000|2022-06-20 10:18:10|20562.8|20472.8|20549.3|20459.3|20568.3|20478.3|20541.4|20451.4|34
1655720300000|2022-06-20 10:18:20|20549.1|20459.1|20544.8|20454.8|20550.9|20460.9|20544.1|20454.1|28
1655720310000|2022-06-20 10:18:30|20546|20456|20538.1|20448.1|20546.2|20456.2|20538|20448|30
1655720320000|2022-06-20 10:18:40|20538|20448|20537.4|20447.4|20538.8|20448.8|20534.8|20444.8|30
1655720330000|2022-06-20 10:18:50|20536.6|20446.6|20529.7|20439.7|20538.1|20448.1|20528.9|20438.9|24
1655720340000|2022-06-20 10:19:00|20530.5|20440.5|20532.4|20442.4|20535.9|20445.9|20523.1|20433.1|36
1655720350000|2022-06-20 10:19:10|20532.6|20442.6|20539.6|20449.6|20540.3|20450.3|20532.6|20442.6|37
1655720360000|2022-06-20 10:19:20|20539.5|20449.5|20547.9|20457.9|20550.3|20460.3|20537.3|20447.3|34
1655720370000|2022-06-20 10:19:30|20548.1|20458.1|20560.9|20470.9|20570.8|20480.8|20542.1|20452.1|40
1655720380000|2022-06-20 10:19:40|20560.7|20470.7|20570.3|20480.3|20570.5|20480.5|20556.2|20466.2|37
1655720390000|2022-06-20 10:19:50|20570|20480|20550.5|20460.5|20570|20480|20550.1|20460.1|30
1655720400000|2022-06-20 10:20:00|20550.9|20460.9|20574.9|20484.9|20574.9|20484.9|20550.9|20460.9|38
1655720410000|2022-06-20 10:20:10|20575.2|20485.2|20572.4|20482.4|20576.2|20486.2|20564|20474|36
1655720420000|2022-06-20 10:20:20|20572.1|20482.1|20573.2|20483.2|20574.1|20484.1|20567.1|20477.1|27
1655720430000|2022-06-20 10:20:30|20573.3|20483.3|20564.2|20474.2|20578.2|20488.2|20563.6|20473.6|33
1655720440000|2022-06-20 10:20:40|20563.6|20473.6|20556.5|20466.5|20565.2|20475.2|20556.5|20466.5|37
1655720450000|2022-06-20 10:20:50|20556.6|20466.6|20540|20450|20559.2|20469.2|20534.4|20444.4|33
1655720460000|2022-06-20 10:21:00|20538|20448|20553.6|20463.6|20553.6|20463.6|20537|20447|33
1655720470000|2022-06-20 10:21:10|20555.2|20465.2|20565.3|20475.3|20565.6|20475.6|20551.5|20461.5|36
1655720480000|2022-06-20 10:21:20|20565.4|20475.4|20562.9|20472.9|20570.2|20480.2|20555.3|20465.3|34
1655720490000|2022-06-20 10:21:30|20563.1|20473.1|20579|20489|20579.3|20489.3|20563|20473|33
1655720500000|2022-06-20 10:21:40|20577.6|20487.6|20562.4|20472.4|20579.3|20489.3|20561.2|20471.2|30
1655720510000|2022-06-20 10:21:50|20563.3|20473.3|20541.5|20451.5|20563.3|20473.3|20537.6|20447.6|28
1655720520000|2022-06-20 10:22:00|20529.8|20439.8|20512.8|20422.8|20532.9|20442.9|20510.3|20420.3|35
1655720530000|2022-06-20 10:22:10|20511.5|20421.5|20505.9|20415.9|20511.5|20421.5|20504.2|20414.2|33
1655720540000|2022-06-20 10:22:20|20505.1|20415.1|20508.4|20418.4|20518.6|20428.6|20504.5|20414.5|35
1655720550000|2022-06-20 10:22:30|20508.5|20418.5|20515.2|20425.2|20517.6|20427.6|20507.7|20417.7|32
1655720560000|2022-06-20 10:22:40|20515.9|20425.9|20505.1|20415.1|20516.3|20426.3|20504.7|20414.7|33
1655720570000|2022-06-20 10:22:50|20505.4|20415.4|20497.9|20407.9|20507.2|20417.2|20497.8|20407.8|35
1655720580000|2022-06-20 10:23:00|20497.3|20407.3|20513.7|20423.7|20513.8|20423.8|20493.6|20403.6|38
1655720590000|2022-06-20 10:23:10|20514.1|20424.1|20515.5|20425.5|20523.3|20433.3|20514.1|20424.1|35
1655720600000|2022-06-20 10:23:20|20516|20426|20516|20426|20522.3|20432.3|20511.9|20421.9|36
1655720610000|2022-06-20 10:23:30|20515.8|20425.8|20504.9|20414.9|20515.9|20425.9|20496.6|20406.6|37
1655720620000|2022-06-20 10:23:40|20505.3|20415.3|20519.5|20429.5|20521.3|20431.3|20505.3|20415.3|36
1655720630000|2022-06-20 10:23:50|20519.4|20429.4|20510.1|20420.1|20523.4|20433.4|20510.1|20420.1|40
1655720640000|2022-06-20 10:24:00|20510.3|20420.3|20520.7|20430.7|20521.8|20431.8|20508.6|20418.6|38
1655720650000|2022-06-20 10:24:10|20521.4|20431.4|20534.5|20444.5|20534.5|20444.5|20514.5|20424.5|36
1655720660000|2022-06-20 10:24:20|20537|20447|20531.7|20441.7|20537|20447|20528|20438|37
1655720670000|2022-06-20 10:24:30|20531.5|20441.5|20522.1|20432.1|20531.5|20441.5|20521.3|20431.3|29
1655720680000|2022-06-20 10:24:40|20522.7|20432.7|20532.3|20442.3|20536.1|20446.1|20521.5|20431.5|31
1655720690000|2022-06-20 10:24:50|20532.5|20442.5|20537|20447|20538.6|20448.6|20532.3|20442.3|30
1655720700000|2022-06-20 10:25:00|20537.8|20447.8|20525.4|20435.4|20540.7|20450.7|20522.5|20432.5|36
1655720710000|2022-06-20 10:25:10|20525.2|20435.2|20531.9|20441.9|20536.6|20446.6|20524.5|20434.5|38
1655720720000|2022-06-20 10:25:20|20530.1|20440.1|20536.2|20446.2|20537.4|20447.4|20530.1|20440.1|33
1655720730000|2022-06-20 10:25:30|20536|20446|20555|20465|20555.6|20465.6|20535.5|20445.5|30
1655720740000|2022-06-20 10:25:40|20554.4|20464.4|20551.3|20461.3|20557.6|20467.6|20546.8|20456.8|37
1655720750000|2022-06-20 10:25:50|20551.7|20461.7|20552.7|20462.7|20564.2|20474.2|20551.2|20461.2|35
1655720760000|2022-06-20 10:26:00|20553.8|20463.8|20563|20473|20572.3|20482.3|20552.4|20462.4|36
1655720770000|2022-06-20 10:26:10|20562.2|20472.2|20559.9|20469.9|20569.7|20479.7|20558.3|20468.3|37
1655720780000|2022-06-20 10:26:20|20560.1|20470.1|20546.5|20456.5|20561.1|20471.1|20546.4|20456.4|33
1655720790000|2022-06-20 10:26:30|20544.6|20454.6|20530.5|20440.5|20550.8|20460.8|20529.9|20439.9|39
1655720800000|2022-06-20 10:26:40|20529.2|20439.2|20537.1|20447.1|20538|20448|20524.3|20434.3|36
1655720810000|2022-06-20 10:26:50|20537.2|20447.2|20567.9|20477.9|20578.5|20488.5|20537.2|20447.2|39
1655720820000|2022-06-20 10:27:00|20568.1|20478.1|20579.6|20489.6|20579.6|20489.6|20558.7|20468.7|38
1655720830000|2022-06-20 10:27:10|20579.2|20489.2|20579.3|20489.3|20582.1|20492.1|20572.5|20482.5|39
1655720840000|2022-06-20 10:27:20|20578.6|20488.6|20571.1|20481.1|20579.2|20489.2|20567.7|20477.7|37
1655720850000|2022-06-20 10:27:30|20570.8|20480.8|20566.9|20476.9|20573.7|20483.7|20566.4|20476.4|36
1655720860000|2022-06-20 10:27:40|20568.2|20478.2|20572|20482|20573.1|20483.1|20566.2|20476.2|34
1655720870000|2022-06-20 10:27:50|20573.5|20483.5|20568.4|20478.4|20575.9|20485.9|20568|20478|32
1655720880000|2022-06-20 10:28:00|20559.5|20469.5|20566.5|20476.5|20567|20477|20558.7|20468.7|34
1655720890000|2022-06-20 10:28:10|20566.1|20476.1|20559.6|20469.6|20567|20477|20558|20468|35
1655720900000|2022-06-20 10:28:20|20559.3|20469.3|20566.1|20476.1|20567.3|20477.3|20550.8|20460.8|35
1655720910000|2022-06-20 10:28:30|20565.8|20475.8|20567.4|20477.4|20567.8|20477.8|20561.2|20471.2|32
1655720920000|2022-06-20 10:28:40|20567.3|20477.3|20563.6|20473.6|20567.9|20477.9|20560.8|20470.8|36
1655720930000|2022-06-20 10:28:50|20565.2|20475.2|20539.5|20449.5|20567.3|20477.3|20538.3|20448.3|35
1655720940000|2022-06-20 10:29:00|20539.1|20449.1|20543.5|20453.5|20543.5|20453.5|20538|20448|34
1655720950000|2022-06-20 10:29:10|20547.3|20457.3|20555.1|20465.1|20555.1|20465.1|20545.4|20455.4|35
1655720960000|2022-06-20 10:29:20|20555.8|20465.8|20557.2|20467.2|20557.8|20467.8|20555.5|20465.5|34
1655720970000|2022-06-20 10:29:30|20558.8|20468.8|20563|20473|20564.7|20474.7|20558.1|20468.1|31
1655720980000|2022-06-20 10:29:40|20563.3|20473.3|20557.3|20467.3|20563.4|20473.4|20555.9|20465.9|23
1655720990000|2022-06-20 10:29:50|20557.8|20467.8|20556.5|20466.5|20558.7|20468.7|20556.2|20466.2|29
1655721000000|2022-06-20 10:30:00|20558.6|20468.6|20559|20469|20560.7|20470.7|20555.6|20465.6|30
1655721010000|2022-06-20 10:30:10|20559.2|20469.2|20574.5|20484.5|20580.3|20490.3|20559.2|20469.2|36
1655721020000|2022-06-20 10:30:20|20575.8|20485.8|20574.2|20484.2|20586.3|20496.3|20573.9|20483.9|34
1655721030000|2022-06-20 10:30:30|20573.8|20483.8|20573.9|20483.9|20578.1|20488.1|20572.6|20482.6|32
1655721040000|2022-06-20 10:30:40|20574.1|20484.1|20570.7|20480.7|20574.6|20484.6|20567.3|20477.3|35
1655721050000|2022-06-20 10:30:50|20569.7|20479.7|20546.3|20456.3|20570|20480|20542.5|20452.5|34
1655721060000|2022-06-20 10:31:00|20546.2|20456.2|20546|20456|20546.2|20456.2|20541.5|20451.5|32
1655721070000|2022-06-20 10:31:10|20545.9|20455.9|20556|20466|20558.6|20468.6|20541.6|20451.6|36
1655721080000|2022-06-20 10:31:20|20555.5|20465.5|20555.7|20465.7|20561.4|20471.4|20555.1|20465.1|34
1655721090000|2022-06-20 10:31:30|20554.6|20464.6|20566|20476|20566|20476|20554.6|20464.6|33
1655721100000|2022-06-20 10:31:40|20565.9|20475.9|20547.1|20457.1|20566|20476|20547.1|20457.1|34
1655721110000|2022-06-20 10:31:50|20547.3|20457.3|20541.2|20451.2|20547.5|20457.5|20539.6|20449.6|34
1655721120000|2022-06-20 10:32:00|20540.6|20450.6|20540.1|20450.1|20542.4|20452.4|20533.4|20443.4|37
1655721130000|2022-06-20 10:32:10|20538.5|20448.5|20557.7|20467.7|20562.3|20472.3|20538.2|20448.2|33
1655721140000|2022-06-20 10:32:20|20559.6|20469.6|20557.8|20467.8|20562.3|20472.3|20557.4|20467.4|34
1655721150000|2022-06-20 10:32:30|20557.5|20467.5|20558.4|20468.4|20559|20469|20556|20466|28
1655721160000|2022-06-20 10:32:40|20558.5|20468.5|20555.2|20465.2|20558.5|20468.5|20555|20465|25
1655721170000|2022-06-20 10:32:50|20555.8|20465.8|20554.9|20464.9|20557.6|20467.6|20551.5|20461.5|31
1655721180000|2022-06-20 10:33:00|20552.9|20462.9|20536.1|20446.1|20554.2|20464.2|20534.2|20444.2|26
1655721190000|2022-06-20 10:33:10|20535.9|20445.9|20555.1|20465.1|20556|20466|20535.7|20445.7|32
1655721200000|2022-06-20 10:33:20|20553.1|20463.1|20561|20471|20561|20471|20553.1|20463.1|32
1655721210000|2022-06-20 10:33:30|20561.5|20471.5|20568.2|20478.2|20568.6|20478.6|20561.5|20471.5|28
1655721220000|2022-06-20 10:33:40|20568.1|20478.1|20563.6|20473.6|20579.6|20489.6|20557.1|20467.1|35
1655721230000|2022-06-20 10:33:50|20565.5|20475.5|20565.9|20475.9|20568|20478|20564.1|20474.1|31
1655721240000|2022-06-20 10:34:00|20566|20476|20567.6|20477.6|20567.6|20477.6|20558.6|20468.6|33
1655721250000|2022-06-20 10:34:10|20570.5|20480.5|20572.3|20482.3|20572.7|20482.7|20567.4|20477.4|33
1655721260000|2022-06-20 10:34:20|20571.6|20481.6|20616.9|20526.9|20616.9|20526.9|20571.6|20481.6|38
1655721270000|2022-06-20 10:34:30|20618.8|20528.8|20618.7|20528.7|20622.4|20532.4|20614.1|20524.1|36
1655721280000|2022-06-20 10:34:40|20616.6|20526.6|20609.5|20519.5|20617|20527|20607.8|20517.8|37
1655721290000|2022-06-20 10:34:50|20609.4|20519.4|20599.8|20509.8|20613.8|20523.8|20599.8|20509.8|26
1655721300000|2022-06-20 10:35:00|20599.7|20509.7|20624.1|20534.1|20624.1|20534.1|20599|20509|39
1655721310000|2022-06-20 10:35:10|20623.2|20533.2|20630.2|20540.2|20630.7|20540.7|20614.5|20524.5|36
1655721320000|2022-06-20 10:35:20|20630.6|20540.6|20633.2|20543.2|20636.3|20546.3|20629.4|20539.4|39
1655721330000|2022-06-20 10:35:30|20626.3|20536.3|20621.8|20531.8|20639.2|20549.2|20613.1|20523.1|38
1655721340000|2022-06-20 10:35:40|20622.2|20532.2|20633.9|20543.9|20634.4|20544.4|20622.2|20532.2|37
1655721350000|2022-06-20 10:35:50|20628.1|20538.1|20620.3|20530.3|20633.2|20543.2|20619.1|20529.1|34
1655721360000|2022-06-20 10:36:00|20620|20530|20632.3|20542.3|20642.9|20552.9|20620|20530|38
1655721370000|2022-06-20 10:36:10|20630.4|20540.4|20624.9|20534.9|20633.7|20543.7|20623.6|20533.6|36
1655721380000|2022-06-20 10:36:20|20624|20534|20620.3|20530.3|20627|20537|20618.9|20528.9|27
1655721390000|2022-06-20 10:36:30|20619.8|20529.8|20623.4|20533.4|20624.7|20534.7|20617.4|20527.4|32
1655721400000|2022-06-20 10:36:40|20623.3|20533.3|20636.8|20546.8|20639.8|20549.8|20622.3|20532.3|35
1655721410000|2022-06-20 10:36:50|20638.2|20548.2|20645.3|20555.3|20646.2|20556.2|20636.1|20546.1|32
1655721420000|2022-06-20 10:37:00|20645.2|20555.2|20653.6|20563.6|20657.9|20567.9|20645.2|20555.2|38
1655721430000|2022-06-20 10:37:10|20652.8|20562.8|20627.9|20537.9|20654.9|20564.9|20627.2|20537.2|38
1655721440000|2022-06-20 10:37:20|20628|20538|20621|20531|20637|20547|20620.3|20530.3|30
1655721450000|2022-06-20 10:37:30|20621.8|20531.8|20623.7|20533.7|20627.2|20537.2|20620|20530|36
1655721460000|2022-06-20 10:37:40|20623.6|20533.6|20621.1|20531.1|20634.2|20544.2|20619.9|20529.9|37
1655721470000|2022-06-20 10:37:50|20619.4|20529.4|20625|20535|20628.8|20538.8|20617.2|20527.2|33
1655721480000|2022-06-20 10:38:00|20623.6|20533.6|20629|20539|20629|20539|20618.6|20528.6|30
1655721490000|2022-06-20 10:38:10|20629.3|20539.3|20624|20534|20629.4|20539.4|20623.4|20533.4|29
1655721500000|2022-06-20 10:38:20|20625.2|20535.2|20620.1|20530.1|20637.6|20547.6|20618.9|20528.9|29
1655721510000|2022-06-20 10:38:30|20619.9|20529.9|20617.5|20527.5|20620.7|20530.7|20617.4|20527.4|22
1655721520000|2022-06-20 10:38:40|20617.6|20527.6|20630.6|20540.6|20630.6|20540.6|20617.5|20527.5|33
1655721530000|2022-06-20 10:38:50|20633.3|20543.3|20616.7|20526.7|20633.3|20543.3|20616.7|20526.7|32
1655721540000|2022-06-20 10:39:00|20617|20527|20627.5|20537.5|20627.9|20537.9|20600.9|20510.9|39
1655721550000|2022-06-20 10:39:10|20625.7|20535.7|20637.8|20547.8|20637.9|20547.9|20619.3|20529.3|37
1655721560000|2022-06-20 10:39:20|20637.1|20547.1|20638.2|20548.2|20638.9|20548.9|20636.4|20546.4|29
1655721570000|2022-06-20 10:39:30|20638.1|20548.1|20640.4|20550.4|20643.1|20553.1|20637.6|20547.6|32
1655721580000|2022-06-20 10:39:40|20640.3|20550.3|20648.9|20558.9|20652.9|20562.9|20640.3|20550.3|40
1655721590000|2022-06-20 10:39:50|20649|20559|20683.8|20593.8|20687.3|20597.3|20648.7|20558.7|36
1655721600000|2022-06-20 10:40:00|20682.6|20592.6|20673.1|20583.1|20682.6|20592.6|20666|20576|36
1655721610000|2022-06-20 10:40:10|20673.5|20583.5|20695.8|20605.8|20696.9|20606.9|20673.2|20583.2|36
1655721620000|2022-06-20 10:40:20|20695.3|20605.3|20719.6|20629.6|20726|20636|20695.3|20605.3|40
1655721630000|2022-06-20 10:40:30|20718.5|20628.5|20781.8|20691.8|20781.8|20691.8|20712.6|20622.6|39
1655721640000|2022-06-20 10:40:40|20778.4|20688.4|20746.7|20656.7|20778.4|20688.4|20741.2|20651.2|37
1655721650000|2022-06-20 10:40:50|20745.8|20655.8|20741.2|20651.2|20766.4|20676.4|20733.5|20643.5|39
1655721660000|2022-06-20 10:41:00|20743.4|20653.4|20745.8|20655.8|20745.8|20655.8|20726.4|20636.4|39
1655721670000|2022-06-20 10:41:10|20744.8|20654.8|20756.7|20666.7|20758|20668|20744.8|20654.8|38
1655721680000|2022-06-20 10:41:20|20756.6|20666.6|20761.5|20671.5|20774.7|20684.7|20752|20662|38
1655721690000|2022-06-20 10:41:30|20761.1|20671.1|20763.1|20673.1|20768.3|20678.3|20746.8|20656.8|36
1655721700000|2022-06-20 10:41:40|20765.7|20675.7|20773|20683|20775.2|20685.2|20765.7|20675.7|40
1655721710000|2022-06-20 10:41:50|20767.9|20677.9|20768.4|20678.4|20772.9|20682.9|20763.7|20673.7|40
1655721720000|2022-06-20 10:42:00|20768.3|20678.3|20746.6|20656.6|20770.2|20680.2|20744.9|20654.9|39
1655721730000|2022-06-20 10:42:10|20748.1|20658.1|20762.5|20672.5|20769.2|20679.2|20741.9|20651.9|38
1655721740000|2022-06-20 10:42:20|20754.9|20664.9|20756.5|20666.5|20759.6|20669.6|20750.2|20660.2|39
1655721750000|2022-06-20 10:42:30|20754.4|20664.4|20793.5|20703.5|20795.1|20705.1|20750.5|20660.5|38
1655721760000|2022-06-20 10:42:40|20792.8|20702.8|20795|20705|20797.4|20707.4|20783.8|20693.8|38
1655721770000|2022-06-20 10:42:50|20792.4|20702.4|20855.9|20765.9|20855.9|20765.9|20788.3|20698.3|38
1655721780000|2022-06-20 10:43:00|20859|20769|20853.8|20763.8|20859.6|20769.6|20839|20749|39
1655721790000|2022-06-20 10:43:10|20852.2|20762.2|20898.9|20808.9|20902.6|20812.6|20847|20757|37
1655721800000|2022-06-20 10:43:20|20900|20810|20897.2|20807.2|20900.8|20810.8|20875.8|20785.8|40
1655721810000|2022-06-20 10:43:30|20892.7|20802.7|20920.9|20830.9|20924.6|20834.6|20883.3|20793.3|39
1655721820000|2022-06-20 10:43:40|20920.6|20830.6|20877.3|20787.3|20926.7|20836.7|20877.3|20787.3|39
1655721830000|2022-06-20 10:43:50|20876.1|20786.1|20855.5|20765.5|20882.4|20792.4|20855.5|20765.5|40
1655721840000|2022-06-20 10:44:00|20854.7|20764.7|20842.4|20752.4|20856.2|20766.2|20842.2|20752.2|38
1655721850000|2022-06-20 10:44:10|20841.8|20751.8|20828.2|20738.2|20843.3|20753.3|20828.2|20738.2|38
1655721860000|2022-06-20 10:44:20|20826.2|20736.2|20828.8|20738.8|20848.8|20758.8|20826|20736|38
1655721870000|2022-06-20 10:44:30|20824.9|20734.9|20825.9|20735.9|20836.1|20746.1|20818.9|20728.9|39
1655721880000|2022-06-20 10:44:40|20826.9|20736.9|20833.7|20743.7|20838.3|20748.3|20826.9|20736.9|37
1655721890000|2022-06-20 10:44:50|20829.5|20739.5|20811.8|20721.8|20829.5|20739.5|20810.5|20720.5|33
1655721900000|2022-06-20 10:45:00|20811.1|20721.1|20822.4|20732.4|20827.8|20737.8|20809.1|20719.1|39
1655721910000|2022-06-20 10:45:10|20824.6|20734.6|20804.9|20714.9|20824.6|20734.6|20798.6|20708.6|39
1655721920000|2022-06-20 10:45:20|20806.9|20716.9|20795|20705|20807.2|20717.2|20789.3|20699.3|38
1655721930000|2022-06-20 10:45:30|20795.8|20705.8|20768.1|20678.1|20795.8|20705.8|20768.1|20678.1|29
1655721940000|2022-06-20 10:45:40|20769.7|20679.7|20762.9|20672.9|20776.3|20686.3|20762.9|20672.9|38
1655721950000|2022-06-20 10:45:50|20765.3|20675.3|20772.3|20682.3|20775|20685|20765.3|20675.3|39
1655721960000|2022-06-20 10:46:00|20769.1|20679.1|20757.7|20667.7|20769.1|20679.1|20757.7|20667.7|38
1655721970000|2022-06-20 10:46:10|20757.6|20667.6|20781.7|20691.7|20782.2|20692.2|20755.7|20665.7|35
1655721980000|2022-06-20 10:46:20|20782.5|20692.5|20760|20670|20782.5|20692.5|20760|20670|36
1655721990000|2022-06-20 10:46:30|20760.3|20670.3|20766.2|20676.2|20767.4|20677.4|20756.7|20666.7|37
1655722000000|2022-06-20 10:46:40|20767|20677|20773.5|20683.5|20776.3|20686.3|20759.7|20669.7|36
1655722010000|2022-06-20 10:46:50|20773.6|20683.6|20769.2|20679.2|20776.1|20686.1|20764.7|20674.7|34
1655722020000|2022-06-20 10:47:00|20769|20679|20761.5|20671.5|20775.4|20685.4|20761.2|20671.2|37
1655722030000|2022-06-20 10:47:10|20761.4|20671.4|20772.8|20682.8|20772.8|20682.8|20756.8|20666.8|28
1655722040000|2022-06-20 10:47:20|20774.2|20684.2|20803.7|20713.7|20804.8|20714.8|20774.2|20684.2|38
1655722050000|2022-06-20 10:47:30|20805.7|20715.7|20844.3|20754.3|20851.4|20761.4|20805.7|20715.7|41
1655722060000|2022-06-20 10:47:40|20843.8|20753.8|20832.8|20742.8|20843.8|20753.8|20814.7|20724.7|39
1655722070000|2022-06-20 10:47:50|20833.9|20743.9|20838.1|20748.1|20842.7|20752.7|20828.4|20738.4|38
1655722080000|2022-06-20 10:48:00|20836.8|20746.8|20769.4|20679.4|20839.6|20749.6|20769.4|20679.4|40
1655722090000|2022-06-20 10:48:10|20766.1|20676.1|20753.7|20663.7|20766.1|20676.1|20752.9|20662.9|39
1655722100000|2022-06-20 10:48:20|20752.5|20662.5|20737.4|20647.4|20753.7|20663.7|20736.3|20646.3|40
1655722110000|2022-06-20 10:48:30|20729.5|20639.5|20724.9|20634.9|20729.5|20639.5|20711.5|20621.5|39
1655722120000|2022-06-20 10:48:40|20728|20638|20725.8|20635.8|20733.4|20643.4|20717.7|20627.7|40
1655722130000|2022-06-20 10:48:50|20725|20635|20732.8|20642.8|20734.2|20644.2|20721.9|20631.9|37
1655722140000|2022-06-20 10:49:00|20733.8|20643.8|20729.2|20639.2|20736.6|20646.6|20725.8|20635.8|39
1655722150000|2022-06-20 10:49:10|20727.3|20637.3|20722|20632|20731.4|20641.4|20720.6|20630.6|36
1655722160000|2022-06-20 10:49:20|20724.5|20634.5|20736.7|20646.7|20740.3|20650.3|20722.5|20632.5|35
1655722170000|2022-06-20 10:49:30|20736.4|20646.4|20737.5|20647.5|20739.4|20649.4|20731|20641|36
1655722180000|2022-06-20 10:49:40|20736.5|20646.5|20742.6|20652.6|20742.6|20652.6|20736.1|20646.1|31
1655722190000|2022-06-20 10:49:50|20742.4|20652.4|20726.7|20636.7|20745.2|20655.2|20726.7|20636.7|35
1655722200000|2022-06-20 10:50:00|20726.4|20636.4|20753.2|20663.2|20754.8|20664.8|20722.7|20632.7|36
1655722210000|2022-06-20 10:50:10|20753.1|20663.1|20755.4|20665.4|20755.4|20665.4|20744|20654|37
1655722220000|2022-06-20 10:50:20|20751.7|20661.7|20764.3|20674.3|20765|20675|20750.7|20660.7|37
1655722230000|2022-06-20 10:50:30|20762.2|20672.2|20747.3|20657.3|20762.2|20672.2|20743|20653|37
1655722240000|2022-06-20 10:50:40|20747|20657|20744.7|20654.7|20750.4|20660.4|20744.3|20654.3|35
1655722250000|2022-06-20 10:50:50|20744.4|20654.4|20736.1|20646.1|20745.2|20655.2|20728.2|20638.2|38
1655722260000|2022-06-20 10:51:00|20738|20648|20757.4|20667.4|20757.4|20667.4|20729|20639|39
1655722270000|2022-06-20 10:51:10|20758.7|20668.7|20742|20652|20761.1|20671.1|20737.6|20647.6|37
1655722280000|2022-06-20 10:51:20|20744.9|20654.9|20760.8|20670.8|20761.9|20671.9|20744.9|20654.9|37
1655722290000|2022-06-20 10:51:30|20760.7|20670.7|20775.6|20685.6|20777.6|20687.6|20760.4|20670.4|37
1655722300000|2022-06-20 10:51:40|20777|20687|20773.4|20683.4|20778.9|20688.9|20766.4|20676.4|36
1655722310000|2022-06-20 10:51:50|20773.5|20683.5|20779.3|20689.3|20780|20690|20761.2|20671.2|38
1655722320000|2022-06-20 10:52:00|20779.5|20689.5|20788.8|20698.8|20795.4|20705.4|20764.1|20674.1|39
1655722330000|2022-06-20 10:52:10|20789.6|20699.6|20794.2|20704.2|20797.7|20707.7|20789.6|20699.6|39
1655722340000|2022-06-20 10:52:20|20793.6|20703.6|20793.3|20703.3|20802.6|20712.6|20793.3|20703.3|39
1655722350000|2022-06-20 10:52:30|20792.9|20702.9|20798.5|20708.5|20800|20710|20784.9|20694.9|36
1655722360000|2022-06-20 10:52:40|20798.6|20708.6|20796.2|20706.2|20802.2|20712.2|20793.7|20703.7|35
1655722370000|2022-06-20 10:52:50|20796.7|20706.7|20807.3|20717.3|20807.3|20717.3|20795.9|20705.9|36
1655722380000|2022-06-20 10:53:00|20808.1|20718.1|20834.2|20744.2|20838.8|20748.8|20808.1|20718.1|36
1655722390000|2022-06-20 10:53:10|20834.4|20744.4|20825.2|20735.2|20834.4|20744.4|20823.9|20733.9|38
1655722400000|2022-06-20 10:53:20|20825.8|20735.8|20822.2|20732.2|20832.4|20742.4|20821.9|20731.9|35
1655722410000|2022-06-20 10:53:30|20821.9|20731.9|20836.2|20746.2|20836.9|20746.9|20821.5|20731.5|36
1655722420000|2022-06-20 10:53:40|20835.2|20745.2|20836.7|20746.7|20839.4|20749.4|20833.5|20743.5|37
1655722430000|2022-06-20 10:53:50|20836.6|20746.6|20844.1|20754.1|20844.1|20754.1|20834.5|20744.5|34
1655722440000|2022-06-20 10:54:00|20844.2|20754.2|20881.5|20791.5|20881.5|20791.5|20839.1|20749.1|37
1655722450000|2022-06-20 10:54:10|20879.5|20789.5|20877.8|20787.8|20880.1|20790.1|20871.8|20781.8|38
1655722460000|2022-06-20 10:54:20|20877.6|20787.6|20884.2|20794.2|20889.5|20799.5|20877|20787|40
1655722470000|2022-06-20 10:54:30|20886.2|20796.2|20884.1|20794.1|20888.7|20798.7|20872.4|20782.4|38
1655722480000|2022-06-20 10:54:40|20882.4|20792.4|20943.6|20853.6|20943.6|20853.6|20882.4|20792.4|39
1655722490000|2022-06-20 10:54:50|20945.7|20855.7|20959.2|20869.2|20962.5|20872.5|20945|20855|40
1655722500000|2022-06-20 10:55:00|20952.2|20862.2|20966.4|20876.4|20966.4|20876.4|20931.7|20841.7|39
1655722510000|2022-06-20 10:55:10|20967.6|20877.6|20948.3|20858.3|20981.8|20891.8|20945.4|20855.4|38
1655722520000|2022-06-20 10:55:20|20948.4|20858.4|20952.5|20862.5|20953.6|20863.6|20940.9|20850.9|39
1655722530000|2022-06-20 10:55:30|20953.5|20863.5|20976.1|20886.1|20981.8|20891.8|20946.5|20856.5|39
1655722540000|2022-06-20 10:55:40|20981.8|20891.8|21003.2|20913.2|21006.6|20916.6|20976.6|20886.6|38
1655722550000|2022-06-20 10:55:50|21002|20912|20975.5|20885.5|21002|20912|20970.2|20880.2|40
1655722560000|2022-06-20 10:56:00|20976.4|20886.4|20991.7|20901.7|20998.5|20908.5|20970.5|20880.5|40
1655722570000|2022-06-20 10:56:10|20990.8|20900.8|20999.1|20909.1|21008.6|20918.6|20981.5|20891.5|39
1655722580000|2022-06-20 10:56:20|20997.6|20907.6|20995.9|20905.9|21001.2|20911.2|20991.9|20901.9|38
1655722590000|2022-06-20 10:56:30|20995.5|20905.5|20982.5|20892.5|20995.5|20905.5|20974.1|20884.1|38
1655722600000|2022-06-20 10:56:40|20982.3|20892.3|20969.6|20879.6|20982.4|20892.4|20967|20877|36
1655722610000|2022-06-20 10:56:50|20968.1|20878.1|20957.6|20867.6|20968.1|20878.1|20957.6|20867.6|32
1655722620000|2022-06-20 10:57:00|20956.1|20866.1|20957.7|20867.7|20961|20871|20951.1|20861.1|35
1655722630000|2022-06-20 10:57:10|20960.7|20870.7|20967.7|20877.7|20967.7|20877.7|20957.6|20867.6|34
1655722640000|2022-06-20 10:57:20|20969.9|20879.9|20977.5|20887.5|20988.2|20898.2|20969.9|20879.9|36
1655722650000|2022-06-20 10:57:30|20976|20886|20964.5|20874.5|20976|20886|20963|20873|32
1655722660000|2022-06-20 10:57:40|20964.6|20874.6|20959.3|20869.3|20966.5|20876.5|20958.3|20868.3|35
1655722670000|2022-06-20 10:57:50|20958.5|20868.5|20961.1|20871.1|20963.8|20873.8|20957|20867|34
1655722680000|2022-06-20 10:58:00|20961.5|20871.5|20973.6|20883.6|20978.5|20888.5|20959.5|20869.5|38
1655722690000|2022-06-20 10:58:10|20975.8|20885.8|20948.4|20858.4|20975.8|20885.8|20947.5|20857.5|35
1655722700000|2022-06-20 10:58:20|20948.1|20858.1|20913.9|20823.9|20948.1|20858.1|20913.3|20823.3|39
1655722710000|2022-06-20 10:58:30|20914.6|20824.6|20909.6|20819.6|20914.6|20824.6|20902.1|20812.1|37
1655722720000|2022-06-20 10:58:40|20908.6|20818.6|20902.6|20812.6|20909.4|20819.4|20902.5|20812.5|38
1655722730000|2022-06-20 10:58:50|20902.1|20812.1|20906.7|20816.7|20912.1|20822.1|20902.1|20812.1|37
1655722740000|2022-06-20 10:59:00|20905|20815|20906.5|20816.5|20909.5|20819.5|20904.3|20814.3|34
1655722750000|2022-06-20 10:59:10|20906.1|20816.1|20911.5|20821.5|20912.4|20822.4|20906|20816|33
1655722760000|2022-06-20 10:59:20|20911.8|20821.8|20916.2|20826.2|20919.9|20829.9|20911|20821|33
1655722770000|2022-06-20 10:59:30|20919.9|20829.9|20906.7|20816.7|20919.9|20829.9|20906.4|20816.4|31
1655722780000|2022-06-20 10:59:40|20906.6|20816.6|20899.9|20809.9|20908.2|20818.2|20895.9|20805.9|35
1655722790000|2022-06-20 10:59:50|20898.9|20808.9|20900.7|20810.7|20900.7|20810.7|20887.3|20797.3|37
1655722800000|2022-06-20 11:00:00|20900.9|20810.9|20923.8|20833.8|20923.8|20833.8|20900.9|20810.9|38
1655722810000|2022-06-20 11:00:10|20931.1|20841.1|20907.3|20817.3|20932.6|20842.6|20905.6|20815.6|38
1655722820000|2022-06-20 11:00:20|20906.6|20816.6|20892.7|20802.7|20906.6|20816.6|20890.9|20800.9|31
1655722830000|2022-06-20 11:00:30|20892.9|20802.9|20895.6|20805.6|20903.5|20813.5|20892.9|20802.9|36
1655722840000|2022-06-20 11:00:40|20896.3|20806.3|20892.6|20802.6|20896.4|20806.4|20889.9|20799.9|33
1655722850000|2022-06-20 11:00:50|20892.4|20802.4|20889.4|20799.4|20894.2|20804.2|20888.5|20798.5|38
1655722860000|2022-06-20 11:01:00|20889.9|20799.9|20892.2|20802.2|20901.3|20811.3|20888|20798|32
1655722870000|2022-06-20 11:01:10|20891.7|20801.7|20873.1|20783.1|20891.7|20801.7|20873|20783|36
1655722880000|2022-06-20 11:01:20|20872.5|20782.5|20889.7|20799.7|20889.9|20799.9|20868.7|20778.7|36
1655722890000|2022-06-20 11:01:30|20889.6|20799.6|20897|20807|20905.2|20815.2|20889.1|20799.1|36
1655722900000|2022-06-20 11:01:40|20896.8|20806.8|20903.3|20813.3|20903.5|20813.5|20894.7|20804.7|34
1655722910000|2022-06-20 11:01:50|20903.4|20813.4|20879.4|20789.4|20903.9|20813.9|20878.2|20788.2|29
1655722920000|2022-06-20 11:02:00|20880.2|20790.2|20880.2|20790.2|20880.4|20790.4|20875.4|20785.4|38
1655722930000|2022-06-20 11:02:10|20880|20790|20887.6|20797.6|20892.1|20802.1|20880|20790|38
1655722940000|2022-06-20 11:02:20|20888.9|20798.9|20883|20793|20894.1|20804.1|20881.6|20791.6|36
1655722950000|2022-06-20 11:02:30|20882.4|20792.4|20883|20793|20888.2|20798.2|20882.1|20792.1|34
1655722960000|2022-06-20 11:02:40|20883.3|20793.3|20892.1|20802.1|20892.9|20802.9|20882.4|20792.4|29
1655722970000|2022-06-20 11:02:50|20892.2|20802.2|20888.5|20798.5|20903.2|20813.2|20885.4|20795.4|40
1655722980000|2022-06-20 11:03:00|20887.4|20797.4|20885.7|20795.7|20887.4|20797.4|20882.1|20792.1|24
1655722990000|2022-06-20 11:03:10|20884.5|20794.5|20876.1|20786.1|20885.5|20795.5|20874.8|20784.8|34
1655723000000|2022-06-20 11:03:20|20874.6|20784.6|20860.6|20770.6|20874.6|20784.6|20860.6|20770.6|35
1655723010000|2022-06-20 11:03:30|20860.1|20770.1|20861|20771|20863.4|20773.4|20857.1|20767.1|34
1655723020000|2022-06-20 11:03:40|20864|20774|20865.2|20775.2|20867.3|20777.3|20862.3|20772.3|35
1655723030000|2022-06-20 11:03:50|20865.7|20775.7|20846.4|20756.4|20865.7|20775.7|20846.4|20756.4|34
1655723040000|2022-06-20 11:04:00|20847.3|20757.3|20856.2|20766.2|20856.4|20766.4|20844.8|20754.8|32
1655723050000|2022-06-20 11:04:10|20856.1|20766.1|20865.3|20775.3|20867|20777|20856.1|20766.1|34
1655723060000|2022-06-20 11:04:20|20863.6|20773.6|20861.9|20771.9|20863.6|20773.6|20853.7|20763.7|36
1655723070000|2022-06-20 11:04:30|20861.3|20771.3|20869.2|20779.2|20870.4|20780.4|20861|20771|37
1655723080000|2022-06-20 11:04:40|20868.9|20778.9|20864.6|20774.6|20870.3|20780.3|20862.4|20772.4|26
1655723090000|2022-06-20 11:04:50|20864.9|20774.9|20870.8|20780.8|20872.3|20782.3|20864.1|20774.1|33
1655723100000|2022-06-20 11:05:00|20868.7|20778.7|20863.6|20773.6|20868.7|20778.7|20860.9|20770.9|37
1655723110000|2022-06-20 11:05:10|20863.3|20773.3|20873.6|20783.6|20875.7|20785.7|20858.3|20768.3|38
1655723120000|2022-06-20 11:05:20|20873.2|20783.2|20871.9|20781.9|20882.1|20792.1|20871.9|20781.9|34
1655723130000|2022-06-20 11:05:30|20871.2|20781.2|20862.5|20772.5|20873.3|20783.3|20860|20770|38
1655723140000|2022-06-20 11:05:40|20862|20772|20845.4|20755.4|20862|20772|20845|20755|34
1655723150000|2022-06-20 11:05:50|20844.2|20754.2|20830.8|20740.8|20844.7|20754.7|20830.8|20740.8|35
1655723160000|2022-06-20 11:06:00|20830.7|20740.7|20833.6|20743.6|20838.4|20748.4|20830.6|20740.6|36
1655723170000|2022-06-20 11:06:10|20833.9|20743.9|20822.3|20732.3|20834.3|20744.3|20821.9|20731.9|34
1655723180000|2022-06-20 11:06:20|20818.1|20728.1|20806.2|20716.2|20818.2|20728.2|20806.1|20716.1|40
1655723190000|2022-06-20 11:06:30|20803.8|20713.8|20814.3|20724.3|20814.3|20724.3|20803.8|20713.8|34
1655723200000|2022-06-20 11:06:40|20813|20723|20808.3|20718.3|20813.5|20723.5|20802.8|20712.8|38
1655723210000|2022-06-20 11:06:50|20808.4|20718.4|20808.3|20718.3|20812.6|20722.6|20807.8|20717.8|35
1655723220000|2022-06-20 11:07:00|20807.3|20717.3|20816|20726|20816|20726|20805.5|20715.5|36
1655723230000|2022-06-20 11:07:10|20814.5|20724.5|20819.4|20729.4|20823.5|20733.5|20810.2|20720.2|36
1655723240000|2022-06-20 11:07:20|20816.7|20726.7|20817|20727|20817.9|20727.9|20812.6|20722.6|37
1655723250000|2022-06-20 11:07:30|20816.2|20726.2|20818|20728|20820.2|20730.2|20816|20726|31
1655723260000|2022-06-20 11:07:40|20818.1|20728.1|20813.3|20723.3|20819.7|20729.7|20811|20721|35
1655723270000|2022-06-20 11:07:50|20812.3|20722.3|20810.9|20720.9|20815|20725|20810.3|20720.3|33
1655723280000|2022-06-20 11:08:00|20810|20720|20827.3|20737.3|20827.3|20737.3|20809.2|20719.2|37
1655723290000|2022-06-20 11:08:10|20829|20739|20833.3|20743.3|20834.8|20744.8|20826.6|20736.6|37
1655723300000|2022-06-20 11:08:20|20833.1|20743.1|20820.7|20730.7|20833.1|20743.1|20820.7|20730.7|35
1655723310000|2022-06-20 11:08:30|20820.9|20730.9|20816.6|20726.6|20823.4|20733.4|20813.2|20723.2|35
1655723320000|2022-06-20 11:08:40|20816.7|20726.7|20811.1|20721.1|20817.6|20727.6|20808.3|20718.3|25
1655723330000|2022-06-20 11:08:50|20811.2|20721.2|20824.1|20734.1|20827.3|20737.3|20809.8|20719.8|39
1655723340000|2022-06-20 11:09:00|20824.2|20734.2|20808.9|20718.9|20824.7|20734.7|20806.5|20716.5|36
1655723350000|2022-06-20 11:09:10|20808.5|20718.5|20810.4|20720.4|20814.1|20724.1|20802.5|20712.5|37
1655723360000|2022-06-20 11:09:20|20811.9|20721.9|20812.9|20722.9|20819.7|20729.7|20810.9|20720.9|35
1655723370000|2022-06-20 11:09:30|20812.8|20722.8|20811.5|20721.5|20817.6|20727.6|20807.6|20717.6|35
1655723380000|2022-06-20 11:09:40|20812.5|20722.5|20804.9|20714.9|20813.8|20723.8|20804.6|20714.6|38
1655723390000|2022-06-20 11:09:50|20805.1|20715.1|20806.2|20716.2|20810.4|20720.4|20804.3|20714.3|32
1655723400000|2022-06-20 11:10:00|20805.8|20715.8|20809.9|20719.9|20811.7|20721.7|20798|20708|37
1655723410000|2022-06-20 11:10:10|20812.5|20722.5|20809.4|20719.4|20813.7|20723.7|20808|20718|38
1655723420000|2022-06-20 11:10:20|20810|20720|20824.4|20734.4|20824.5|20734.5|20809.8|20719.8|33
1655723430000|2022-06-20 11:10:30|20825.5|20735.5|20819.8|20729.8|20825.9|20735.9|20819.2|20729.2|37
1655723440000|2022-06-20 11:10:40|20818.5|20728.5|20825.8|20735.8|20825.8|20735.8|20814.7|20724.7|37
1655723450000|2022-06-20 11:10:50|20825.9|20735.9|20817.3|20727.3|20829.8|20739.8|20817.3|20727.3|34
1655723460000|2022-06-20 11:11:00|20818.1|20728.1|20807.1|20717.1|20821.2|20731.2|20807.1|20717.1|36
1655723470000|2022-06-20 11:11:10|20807.3|20717.3|20797.8|20707.8|20808.6|20718.6|20794.8|20704.8|36
1655723480000|2022-06-20 11:11:20|20798.1|20708.1|20787.2|20697.2|20798.1|20708.1|20783.8|20693.8|35
1655723490000|2022-06-20 11:11:30|20791.9|20701.9|20791.4|20701.4|20794.3|20704.3|20785.7|20695.7|39
1655723500000|2022-06-20 11:11:40|20791.7|20701.7|20786.8|20696.8|20793.1|20703.1|20785.8|20695.8|32
1655723510000|2022-06-20 11:11:50|20786.7|20696.7|20783.5|20693.5|20786.7|20696.7|20779.9|20689.9|31
1655723520000|2022-06-20 11:12:00|20783.2|20693.2|20776.1|20686.1|20783.4|20693.4|20771.2|20681.2|36
1655723530000|2022-06-20 11:12:10|20773.4|20683.4|20773.5|20683.5|20782.6|20692.6|20773|20683|37
1655723540000|2022-06-20 11:12:20|20774.4|20684.4|20773|20683|20787.9|20697.9|20769.4|20679.4|38
1655723550000|2022-06-20 11:12:30|20772.6|20682.6|20777.7|20687.7|20778.4|20688.4|20772.3|20682.3|34
1655723560000|2022-06-20 11:12:40|20777.4|20687.4|20772.7|20682.7|20778.8|20688.8|20770.6|20680.6|36
1655723570000|2022-06-20 11:12:50|20773.1|20683.1|20771.1|20681.1|20775.1|20685.1|20771|20681|33
1655723580000|2022-06-20 11:13:00|20771|20681|20769.9|20679.9|20773.7|20683.7|20768.4|20678.4|28
1655723590000|2022-06-20 11:13:10|20770.5|20680.5|20771.3|20681.3|20772.8|20682.8|20769.4|20679.4|26
1655723600000|2022-06-20 11:13:20|20772.2|20682.2|20779.3|20689.3|20785.1|20695.1|20770.9|20680.9|38
1655723610000|2022-06-20 11:13:30|20780.3|20690.3|20776.3|20686.3|20780.8|20690.8|20773.5|20683.5|28
1655723620000|2022-06-20 11:13:40|20771.4|20681.4|20778.8|20688.8|20781.5|20691.5|20771.1|20681.1|30
1655723630000|2022-06-20 11:13:50|20778.9|20688.9|20784.1|20694.1|20788|20698|20778.5|20688.5|35
1655723640000|2022-06-20 11:14:00|20784.8|20694.8|20781.8|20691.8|20793.7|20703.7|20781.8|20691.8|37
1655723650000|2022-06-20 11:14:10|20780.8|20690.8|20794.4|20704.4|20794.4|20704.4|20780|20690|39
1655723660000|2022-06-20 11:14:20|20794.1|20704.1|20803.5|20713.5|20803.5|20713.5|20790.8|20700.8|37
1655723670000|2022-06-20 11:14:30|20805.4|20715.4|20789.8|20699.8|20806.2|20716.2|20789.8|20699.8|37
1655723680000|2022-06-20 11:14:40|20788.8|20698.8|20799.8|20709.8|20801.6|20711.6|20788.8|20698.8|37
1655723690000|2022-06-20 11:14:50|20799.9|20709.9|20805.7|20715.7|20812.1|20722.1|20798.9|20708.9|36
1655723700000|2022-06-20 11:15:00|20805.9|20715.9|20797.6|20707.6|20807.1|20717.1|20795.3|20705.3|37
1655723710000|2022-06-20 11:15:10|20796.9|20706.9|20802.8|20712.8|20806.6|20716.6|20793.9|20703.9|37
1655723720000|2022-06-20 11:15:20|20802.3|20712.3|20802.9|20712.9|20807.9|20717.9|20801.4|20711.4|37
1655723730000|2022-06-20 11:15:30|20803.4|20713.4|20805.4|20715.4|20808.7|20718.7|20802.2|20712.2|37
1655723740000|2022-06-20 11:15:40|20804.7|20714.7|20798|20708|20806.5|20716.5|20793.6|20703.6|32
1655723750000|2022-06-20 11:15:50|20793.7|20703.7|20792.5|20702.5|20794.2|20704.2|20791.3|20701.3|29
1655723760000|2022-06-20 11:16:00|20792.7|20702.7|20795.5|20705.5|20795.8|20705.8|20792.3|20702.3|28
1655723770000|2022-06-20 11:16:10|20793.5|20703.5|20791|20701|20795.2|20705.2|20790.5|20700.5|35
1655723780000|2022-06-20 11:16:20|20791.3|20701.3|20778.8|20688.8|20791.3|20701.3|20778.8|20688.8|29
1655723790000|2022-06-20 11:16:30|20778.3|20688.3|20771|20681|20782|20692|20769.1|20679.1|36
1655723800000|2022-06-20 11:16:40|20771.4|20681.4|20776.9|20686.9|20776.9|20686.9|20769.4|20679.4|38
1655723810000|2022-06-20 11:16:50|20777|20687|20784.3|20694.3|20784.3|20694.3|20775.6|20685.6|35
1655723820000|2022-06-20 11:17:00|20785.6|20695.6|20782|20692|20787.4|20697.4|20778.4|20688.4|33
1655723830000|2022-06-20 11:17:10|20781.9|20691.9|20773.6|20683.6|20783.5|20693.5|20772.8|20682.8|32
1655723840000|2022-06-20 11:17:20|20773.4|20683.4|20773.9|20683.9|20775.2|20685.2|20771.8|20681.8|27
1655723850000|2022-06-20 11:17:30|20775.1|20685.1|20782.7|20692.7|20784|20694|20774|20684|30
1655723860000|2022-06-20 11:17:40|20783|20693|20782.2|20692.2|20790.1|20700.1|20780.2|20690.2|34
1655723870000|2022-06-20 11:17:50|20781.1|20691.1|20769.8|20679.8|20781.1|20691.1|20768.3|20678.3|32
1655723880000|2022-06-20 11:18:00|20769.4|20679.4|20778|20688|20778.5|20688.5|20769.4|20679.4|32
1655723890000|2022-06-20 11:18:10|20777|20687|20769|20679|20779.3|20689.3|20768|20678|25
1655723900000|2022-06-20 11:18:20|20769.2|20679.2|20777.3|20687.3|20777.7|20687.7|20768.9|20678.9|30
1655723910000|2022-06-20 11:18:30|20777.4|20687.4|20779.7|20689.7|20779.7|20689.7|20774.5|20684.5|27
1655723920000|2022-06-20 11:18:40|20780|20690|20781.1|20691.1|20784.7|20694.7|20776.9|20686.9|37
1655723930000|2022-06-20 11:18:50|20780.5|20690.5|20779.9|20689.9|20783.1|20693.1|20776.4|20686.4|34
1655723940000|2022-06-20 11:19:00|20780|20690|20780.7|20690.7|20782|20692|20775.8|20685.8|34
1655723950000|2022-06-20 11:19:10|20781.1|20691.1|20777.6|20687.6|20781.2|20691.2|20773.7|20683.7|37
1655723960000|2022-06-20 11:19:20|20777.5|20687.5|20766|20676|20777.5|20687.5|20766|20676|33
1655723970000|2022-06-20 11:19:30|20766.7|20676.7|20765|20675|20769.6|20679.6|20764.8|20674.8|32
1655723980000|2022-06-20 11:19:40|20765.6|20675.6|20751.6|20661.6|20769.4|20679.4|20751.6|20661.6|36
1655723990000|2022-06-20 11:19:50|20750.7|20660.7|20755.5|20665.5|20755.5|20665.5|20747.7|20657.7|37
1655724000000|2022-06-20 11:20:00|20751.3|20661.3|20748.2|20658.2|20752.9|20662.9|20747.2|20657.2|37
1655724010000|2022-06-20 11:20:10|20746.4|20656.4|20739.3|20649.3|20750.5|20660.5|20739.3|20649.3|38
1655724020000|2022-06-20 11:20:20|20738.5|20648.5|20726|20636|20742.3|20652.3|20726|20636|37
1655724030000|2022-06-20 11:20:30|20723.9|20633.9|20716.9|20626.9|20724|20634|20705.8|20615.8|37
1655724040000|2022-06-20 11:20:40|20717|20627|20712.5|20622.5|20724.2|20634.2|20711|20621|37
1655724050000|2022-06-20 11:20:50|20712.4|20622.4|20709.6|20619.6|20717|20627|20705.7|20615.7|37
1655724060000|2022-06-20 11:21:00|20710.3|20620.3|20726.8|20636.8|20729|20639|20708.6|20618.6|40
1655724070000|2022-06-20 11:21:10|20728.4|20638.4|20729.3|20639.3|20739.3|20649.3|20728.4|20638.4|37
1655724080000|2022-06-20 11:21:20|20729.2|20639.2|20721.5|20631.5|20729.2|20639.2|20720|20630|34
1655724090000|2022-06-20 11:21:30|20723.1|20633.1|20742.5|20652.5|20743.6|20653.6|20722.6|20632.6|34
1655724100000|2022-06-20 11:21:40|20742.7|20652.7|20741.9|20651.9|20743.2|20653.2|20738.8|20648.8|30
1655724110000|2022-06-20 11:21:50|20741.6|20651.6|20722.2|20632.2|20745.8|20655.8|20721.1|20631.1|32
1655724120000|2022-06-20 11:22:00|20721.9|20631.9|20730.2|20640.2|20733.9|20643.9|20721.4|20631.4|39
1655724130000|2022-06-20 11:22:10|20731.3|20641.3|20733|20643|20738.5|20648.5|20730.8|20640.8|36
1655724140000|2022-06-20 11:22:20|20732.8|20642.8|20747.1|20657.1|20749.3|20659.3|20732.8|20642.8|36
1655724150000|2022-06-20 11:22:30|20749.1|20659.1|20757.1|20667.1|20758|20668|20749.1|20659.1|36
1655724160000|2022-06-20 11:22:40|20760.2|20670.2|20757.8|20667.8|20770.3|20680.3|20752.4|20662.4|39
1655724170000|2022-06-20 11:22:50|20757.7|20667.7|20749.2|20659.2|20763|20673|20749.2|20659.2|37
1655724180000|2022-06-20 11:23:00|20749.3|20659.3|20767.7|20677.7|20769.8|20679.8|20748.8|20658.8|38
1655724190000|2022-06-20 11:23:10|20767.6|20677.6|20769.2|20679.2|20776.2|20686.2|20767.6|20677.6|33
1655724200000|2022-06-20 11:23:20|20770.8|20680.8|20768.5|20678.5|20772.7|20682.7|20767.8|20677.8|30
1655724210000|2022-06-20 11:23:30|20765|20675|20770.3|20680.3|20774.9|20684.9|20762.7|20672.7|37
1655724220000|2022-06-20 11:23:40|20770.7|20680.7|20775.9|20685.9|20777.7|20687.7|20770.7|20680.7|36
1655724230000|2022-06-20 11:23:50|20778.8|20688.8|20781.5|20691.5|20786.2|20696.2|20777.1|20687.1|33
1655724240000|2022-06-20 11:24:00|20783.3|20693.3|20789.5|20699.5|20790.4|20700.4|20779.5|20689.5|36
1655724250000|2022-06-20 11:24:10|20790.7|20700.7|20782.9|20692.9|20792.1|20702.1|20782.9|20692.9|34
1655724260000|2022-06-20 11:24:20|20782.6|20692.6|20780.4|20690.4|20787|20697|20776.1|20686.1|32
1655724270000|2022-06-20 11:24:30|20781.1|20691.1|20789.6|20699.6|20790.5|20700.5|20779.9|20689.9|34
1655724280000|2022-06-20 11:24:40|20789.2|20699.2|20785.4|20695.4|20789.2|20699.2|20780|20690|33
1655724290000|2022-06-20 11:24:50|20785.2|20695.2|20804.9|20714.9|20804.9|20714.9|20781.8|20691.8|29
1655724300000|2022-06-20 11:25:00|20804.5|20714.5|20808.4|20718.4|20815.5|20725.5|20803.9|20713.9|38
1655724310000|2022-06-20 11:25:10|20803.5|20713.5|20790.4|20700.4|20805.8|20715.8|20787.5|20697.5|37
1655724320000|2022-06-20 11:25:20|20792.3|20702.3|20792.7|20702.7|20796.3|20706.3|20791.7|20701.7|35
1655724330000|2022-06-20 11:25:30|20792.4|20702.4|20789|20699|20792.4|20702.4|20788.1|20698.1|26
1655724340000|2022-06-20 11:25:40|20788.4|20698.4|20786.8|20696.8|20789|20699|20786.4|20696.4|28
1655724350000|2022-06-20 11:25:50|20786.6|20696.6|20786.5|20696.5|20788.5|20698.5|20786.5|20696.5|18
1655724360000|2022-06-20 11:26:00|20786.6|20696.6|20798.4|20708.4|20798.4|20708.4|20786.6|20696.6|30
1655724370000|2022-06-20 11:26:10|20802.1|20712.1|20810|20720|20815|20725|20796.7|20706.7|39
1655724380000|2022-06-20 11:26:20|20807.3|20717.3|20809.3|20719.3|20813.3|20723.3|20806.6|20716.6|35
1655724390000|2022-06-20 11:26:30|20809.6|20719.6|20805.9|20715.9|20810.7|20720.7|20804.2|20714.2|34
1655724400000|2022-06-20 11:26:40|20806.4|20716.4|20815.2|20725.2|20818.7|20728.7|20806.4|20716.4|35
1655724410000|2022-06-20 11:26:50|20815.3|20725.3|20796.2|20706.2|20815.7|20725.7|20796|20706|40
1655724420000|2022-06-20 11:27:00|20795.8|20705.8|20805.9|20715.9|20805.9|20715.9|20795.8|20705.8|36
1655724430000|2022-06-20 11:27:10|20806.6|20716.6|20812.2|20722.2|20825.1|20735.1|20806.6|20716.6|36
1655724440000|2022-06-20 11:27:20|20809.9|20719.9|20807.2|20717.2|20814.9|20724.9|20806.5|20716.5|33
1655724450000|2022-06-20 11:27:30|20807.9|20717.9|20793|20703|20807.9|20717.9|20793|20703|30
1655724460000|2022-06-20 11:27:40|20793.7|20703.7|20785.8|20695.8|20793.7|20703.7|20784.6|20694.6|31
1655724470000|2022-06-20 11:27:50|20785.1|20695.1|20772.4|20682.4|20786.6|20696.6|20771.3|20681.3|32
1655724480000|2022-06-20 11:28:00|20772.3|20682.3|20785.1|20695.1|20788.7|20698.7|20771.8|20681.8|31
1655724490000|2022-06-20 11:28:10|20786.1|20696.1|20795.8|20705.8|20795.8|20705.8|20785.4|20695.4|34
1655724500000|2022-06-20 11:28:20|20795.5|20705.5|20797|20707|20799.4|20709.4|20790.2|20700.2|35
1655724510000|2022-06-20 11:28:30|20797.1|20707.1|20793.7|20703.7|20802.8|20712.8|20790|20700|32
1655724520000|2022-06-20 11:28:40|20794|20704|20779.8|20689.8|20794|20704|20776.1|20686.1|30
1655724530000|2022-06-20 11:28:50|20779.2|20689.2|20768.6|20678.6|20781.7|20691.7|20768.1|20678.1|32
1655724540000|2022-06-20 11:29:00|20767.6|20677.6|20776.1|20686.1|20776.6|20686.6|20767.5|20677.5|35
1655724550000|2022-06-20 11:29:10|20776.4|20686.4|20774.3|20684.3|20780.4|20690.4|20771.8|20681.8|32
1655724560000|2022-06-20 11:29:20|20774.5|20684.5|20781.7|20691.7|20786.2|20696.2|20774.5|20684.5|32
1655724570000|2022-06-20 11:29:30|20782.1|20692.1|20785.2|20695.2|20786.7|20696.7|20781|20691|30
1655724580000|2022-06-20 11:29:40|20785.7|20695.7|20786.1|20696.1|20788|20698|20783.6|20693.6|27
1655724590000|2022-06-20 11:29:50|20786.6|20696.6|20785.2|20695.2|20786.6|20696.6|20783.6|20693.6|30
1655724600000|2022-06-20 11:30:00|20784.3|20694.3|20790.7|20700.7|20790.8|20700.8|20780.5|20690.5|29
1655724610000|2022-06-20 11:30:10|20790.6|20700.6|20799.4|20709.4|20802.3|20712.3|20789.6|20699.6|35
1655724620000|2022-06-20 11:30:20|20799.2|20709.2|20809.5|20719.5|20811.3|20721.3|20799.2|20709.2|38
1655724630000|2022-06-20 11:30:30|20809.8|20719.8|20783.1|20693.1|20809.8|20719.8|20780.2|20690.2|37
1655724640000|2022-06-20 11:30:40|20783.6|20693.6|20767|20677|20783.7|20693.7|20767|20677|34
1655724650000|2022-06-20 11:30:50|20764.9|20674.9|20742.9|20652.9|20766.6|20676.6|20742.9|20652.9|35
1655724660000|2022-06-20 11:31:00|20744.9|20654.9|20739.5|20649.5|20744.9|20654.9|20735.5|20645.5|38
1655724670000|2022-06-20 11:31:10|20739.6|20649.6|20744.2|20654.2|20744.2|20654.2|20737.7|20647.7|34
1655724680000|2022-06-20 11:31:20|20744|20654|20754.2|20664.2|20756.4|20666.4|20743|20653|37
1655724690000|2022-06-20 11:31:30|20752.8|20662.8|20747.9|20657.9|20752.8|20662.8|20745.7|20655.7|36
1655724700000|2022-06-20 11:31:40|20747.5|20657.5|20746.4|20656.4|20752.3|20662.3|20744.1|20654.1|28
1655724710000|2022-06-20 11:31:50|20742.9|20652.9|20749.5|20659.5|20749.5|20659.5|20741.9|20651.9|33
1655724720000|2022-06-20 11:32:00|20748.2|20658.2|20742.6|20652.6|20751.3|20661.3|20742.3|20652.3|34
1655724730000|2022-06-20 11:32:10|20742.5|20652.5|20742.6|20652.6|20743.6|20653.6|20740.9|20650.9|32
1655724740000|2022-06-20 11:32:20|20739|20649|20730.8|20640.8|20740.7|20650.7|20727.7|20637.7|33
1655724750000|2022-06-20 11:32:30|20730.2|20640.2|20731.4|20641.4|20734.1|20644.1|20725.8|20635.8|33
1655724760000|2022-06-20 11:32:40|20731.7|20641.7|20730.1|20640.1|20733.2|20643.2|20730.1|20640.1|30
1655724770000|2022-06-20 11:32:50|20730.9|20640.9|20732.9|20642.9|20733.5|20643.5|20727.2|20637.2|32
1655724780000|2022-06-20 11:33:00|20732.3|20642.3|20728.9|20638.9|20732.3|20642.3|20723.9|20633.9|26
1655724790000|2022-06-20 11:33:10|20728.7|20638.7|20732.6|20642.6|20732.6|20642.6|20722.9|20632.9|33
1655724800000|2022-06-20 11:33:20|20733.5|20643.5|20734|20644|20735.5|20645.5|20732.9|20642.9|30
1655724810000|2022-06-20 11:33:30|20733.4|20643.4|20741.9|20651.9|20742.2|20652.2|20732.7|20642.7|30
1655724820000|2022-06-20 11:33:40|20742.2|20652.2|20755.8|20665.8|20758.8|20668.8|20742.1|20652.1|39
1655724830000|2022-06-20 11:33:50|20756.7|20666.7|20742|20652|20759.1|20669.1|20742|20652|32
1655724840000|2022-06-20 11:34:00|20755.1|20665.1|20758|20668|20758.1|20668.1|20739.2|20649.2|36
1655724850000|2022-06-20 11:34:10|20758.5|20668.5|20763|20673|20767.8|20677.8|20757.6|20667.6|33
1655724860000|2022-06-20 11:34:20|20761.6|20671.6|20750.3|20660.3|20766.1|20676.1|20748|20658|32
1655724870000|2022-06-20 11:34:30|20750.2|20660.2|20750.6|20660.6|20752.6|20662.6|20748.3|20658.3|29
1655724880000|2022-06-20 11:34:40|20753.6|20663.6|20774.9|20684.9|20775|20685|20753.6|20663.6|36
1655724890000|2022-06-20 11:34:50|20774.8|20684.8|20772.5|20682.5|20786.7|20696.7|20772.5|20682.5|33
1655724900000|2022-06-20 11:35:00|20770.2|20680.2|20775.6|20685.6|20780.3|20690.3|20768.5|20678.5|33
1655724910000|2022-06-20 11:35:10|20774.2|20684.2|20764.2|20674.2|20775.6|20685.6|20764.2|20674.2|36
1655724920000|2022-06-20 11:35:20|20763.6|20673.6|20784.7|20694.7|20785.9|20695.9|20763.6|20673.6|35
1655724930000|2022-06-20 11:35:30|20785.9|20695.9|20783.6|20693.6|20785.9|20695.9|20777.3|20687.3|35
1655724940000|2022-06-20 11:35:40|20784.8|20694.8|20775.9|20685.9|20784.8|20694.8|20770.2|20680.2|34
1655724950000|2022-06-20 11:35:50|20776.5|20686.5|20774.3|20684.3|20779.4|20689.4|20774.3|20684.3|33
1655724960000|2022-06-20 11:36:00|20774.4|20684.4|20767.5|20677.5|20775.9|20685.9|20765.7|20675.7|28
1655724970000|2022-06-20 11:36:10|20767.4|20677.4|20771.9|20681.9|20771.9|20681.9|20765.4|20675.4|26
1655724980000|2022-06-20 11:36:20|20772.1|20682.1|20778.8|20688.8|20782.3|20692.3|20772.1|20682.1|35
1655724990000|2022-06-20 11:36:30|20780.6|20690.6|20793.1|20703.1|20794.7|20704.7|20780|20690|38
1655725000000|2022-06-20 11:36:40|20793.9|20703.9|20794.8|20704.8|20797.8|20707.8|20791.2|20701.2|37
1655725010000|2022-06-20 11:36:50|20794.4|20704.4|20795.6|20705.6|20796.5|20706.5|20793.8|20703.8|35
1655725020000|2022-06-20 11:37:00|20795.8|20705.8|20804.2|20714.2|20805.1|20715.1|20793.8|20703.8|30
1655725030000|2022-06-20 11:37:10|20804|20714|20811.8|20721.8|20811.8|20721.8|20798.6|20708.6|34
1655725040000|2022-06-20 11:37:20|20811.9|20721.9|20825.4|20735.4|20825.4|20735.4|20811.9|20721.9|39
1655725050000|2022-06-20 11:37:30|20834.3|20744.3|20848.5|20758.5|20849.7|20759.7|20832.8|20742.8|39
1655725060000|2022-06-20 11:37:40|20849.8|20759.8|20866.3|20776.3|20868|20778|20844.2|20754.2|40
1655725070000|2022-06-20 11:37:50|20863.4|20773.4|20853.5|20763.5|20867.9|20777.9|20851.3|20761.3|38
1655725080000|2022-06-20 11:38:00|20850.8|20760.8|20862.6|20772.6|20862.6|20772.6|20845.7|20755.7|38
1655725090000|2022-06-20 11:38:10|20865.2|20775.2|20870.8|20780.8|20873.1|20783.1|20863.4|20773.4|36
1655725100000|2022-06-20 11:38:20|20870.9|20780.9|20868.6|20778.6|20873.9|20783.9|20863.2|20773.2|36
1655725110000|2022-06-20 11:38:30|20867|20777|20858.8|20768.8|20870.6|20780.6|20858.6|20768.6|35
1655725120000|2022-06-20 11:38:40|20865.2|20775.2|20866|20776|20869.8|20779.8|20859.7|20769.7|37
1655725130000|2022-06-20 11:38:50|20865.4|20775.4|20869.7|20779.7|20886.7|20796.7|20865.4|20775.4|37
1655725140000|2022-06-20 11:39:00|20871.3|20781.3|20873.5|20783.5|20875.2|20785.2|20868.1|20778.1|29
1655725150000|2022-06-20 11:39:10|20872.1|20782.1|20867|20777|20875.4|20785.4|20867|20777|30
1655725160000|2022-06-20 11:39:20|20872.7|20782.7|20854.6|20764.6|20873.8|20783.8|20854.6|20764.6|22
1655725170000|2022-06-20 11:39:30|20855|20765|20861.7|20771.7|20863.7|20773.7|20855|20765|31
1655725180000|2022-06-20 11:39:40|20861.8|20771.8|20868.9|20778.9|20869.6|20779.6|20857.7|20767.7|32
1655725190000|2022-06-20 11:39:50|20868.8|20778.8|20875.8|20785.8|20878.3|20788.3|20865.7|20775.7|31
1655725200000|2022-06-20 11:40:00|20875.2|20785.2|20885.7|20795.7|20898.4|20808.4|20875.2|20785.2|37
1655725210000|2022-06-20 11:40:10|20891.1|20801.1|20886.9|20796.9|20893.5|20803.5|20885.6|20795.6|34
1655725220000|2022-06-20 11:40:20|20899.6|20809.6|20876.9|20786.9|20904.8|20814.8|20875.9|20785.9|33
1655725230000|2022-06-20 11:40:30|20875.5|20785.5|20875|20785|20880.1|20790.1|20861.6|20771.6|36
1655725240000|2022-06-20 11:40:40|20875.5|20785.5|20879.2|20789.2|20883.4|20793.4|20875.5|20785.5|36
1655725250000|2022-06-20 11:40:50|20878.6|20788.6|20890.2|20800.2|20891.8|20801.8|20878.4|20788.4|33
1655725260000|2022-06-20 11:41:00|20889.8|20799.8|20897.3|20807.3|20898.3|20808.3|20889.8|20799.8|36
1655725270000|2022-06-20 11:41:10|20897.7|20807.7|20901.5|20811.5|20902.4|20812.4|20897.2|20807.2|37
1655725280000|2022-06-20 11:41:20|20901.9|20811.9|20900.1|20810.1|20901.9|20811.9|20894.5|20804.5|35
1655725290000|2022-06-20 11:41:30|20900.2|20810.2|20915.6|20825.6|20915.6|20825.6|20900.2|20810.2|28
1655725300000|2022-06-20 11:41:40|20915.5|20825.5|20911.7|20821.7|20918.9|20828.9|20911.7|20821.7|34
1655725310000|2022-06-20 11:41:50|20912.8|20822.8|20905.4|20815.4|20914.4|20824.4|20904.8|20814.8|37
1655725320000|2022-06-20 11:42:00|20905.5|20815.5|20894.7|20804.7|20910|20820|20894.7|20804.7|37
1655725330000|2022-06-20 11:42:10|20898.4|20808.4|20910.6|20820.6|20911.5|20821.5|20895.2|20805.2|34
1655725340000|2022-06-20 11:42:20|20909.1|20819.1|20918.5|20828.5|20918.5|20828.5|20908.9|20818.9|33
1655725350000|2022-06-20 11:42:30|20916.4|20826.4|20919.8|20829.8|20923.8|20833.8|20915.3|20825.3|32
1655725360000|2022-06-20 11:42:40|20920.3|20830.3|20913.5|20823.5|20921.1|20831.1|20909|20819|35
1655725370000|2022-06-20 11:42:50|20910.7|20820.7|20921.3|20831.3|20922.2|20832.2|20910|20820|36
1655725380000|2022-06-20 11:43:00|20921.7|20831.7|20917.5|20827.5|20926.6|20836.6|20913.4|20823.4|31
1655725390000|2022-06-20 11:43:10|20915.6|20825.6|20922.2|20832.2|20923.5|20833.5|20915.6|20825.6|33
1655725400000|2022-06-20 11:43:20|20922.3|20832.3|20920.9|20830.9|20930.7|20840.7|20917.7|20827.7|31
1655725410000|2022-06-20 11:43:30|20919.7|20829.7|20911.9|20821.9|20927.3|20837.3|20909.4|20819.4|32
1655725420000|2022-06-20 11:43:40|20913.2|20823.2|20908.6|20818.6|20913.9|20823.9|20906.4|20816.4|27
1655725430000|2022-06-20 11:43:50|20908.4|20818.4|20915.8|20825.8|20916.1|20826.1|20908.2|20818.2|31
1655725440000|2022-06-20 11:44:00|20915|20825|20907.7|20817.7|20915.8|20825.8|20907.7|20817.7|30
1655725450000|2022-06-20 11:44:10|20912.9|20822.9|20912.8|20822.8|20914.5|20824.5|20905.9|20815.9|35
1655725460000|2022-06-20 11:44:20|20912.2|20822.2|20908.2|20818.2|20912.4|20822.4|20907.9|20817.9|37
1655725470000|2022-06-20 11:44:30|20908.4|20818.4|20923.2|20833.2|20923.2|20833.2|20907.9|20817.9|29
1655725480000|2022-06-20 11:44:40|20921.7|20831.7|20908.4|20818.4|20923.1|20833.1|20907.7|20817.7|35
1655725490000|2022-06-20 11:44:50|20909.8|20819.8|20912.2|20822.2|20912.2|20822.2|20897.2|20807.2|37
1655725500000|2022-06-20 11:45:00|20912.6|20822.6|20897.1|20807.1|20912.6|20822.6|20896.9|20806.9|36
1655725510000|2022-06-20 11:45:10|20897|20807|20896.6|20806.6|20900.3|20810.3|20895.9|20805.9|30
1655725520000|2022-06-20 11:45:20|20896.1|20806.1|20874.1|20784.1|20897|20807|20874.1|20784.1|36
1655725530000|2022-06-20 11:45:30|20875.7|20785.7|20864.5|20774.5|20876.2|20786.2|20863.5|20773.5|39
1655725540000|2022-06-20 11:45:40|20864.6|20774.6|20862.2|20772.2|20868.9|20778.9|20861.5|20771.5|29
1655725550000|2022-06-20 11:45:50|20862.1|20772.1|20867.7|20777.7|20867.7|20777.7|20856.3|20766.3|37
1655725560000|2022-06-20 11:46:00|20867.8|20777.8|20840|20750|20867.8|20777.8|20837.3|20747.3|38
1655725570000|2022-06-20 11:46:10|20842.3|20752.3|20834.8|20744.8|20842.8|20752.8|20833.4|20743.4|36
1655725580000|2022-06-20 11:46:20|20835.4|20745.4|20843.4|20753.4|20850.2|20760.2|20834.1|20744.1|36
1655725590000|2022-06-20 11:46:30|20841.7|20751.7|20854.6|20764.6|20860.5|20770.5|20841.7|20751.7|35
1655725600000|2022-06-20 11:46:40|20853.6|20763.6|20839|20749|20854.4|20764.4|20836.7|20746.7|37
1655725610000|2022-06-20 11:46:50|20838.5|20748.5|20842.2|20752.2|20848.3|20758.3|20838.3|20748.3|34
1655725620000|2022-06-20 11:47:00|20843.3|20753.3|20858.4|20768.4|20858.7|20768.7|20838.8|20748.8|37
1655725630000|2022-06-20 11:47:10|20860.7|20770.7|20876.8|20786.8|20878.8|20788.8|20860.7|20770.7|36
1655725640000|2022-06-20 11:47:20|20875.8|20785.8|20884.1|20794.1|20886.4|20796.4|20875.6|20785.6|39
1655725650000|2022-06-20 11:47:30|20885.5|20795.5|20883.9|20793.9|20886.2|20796.2|20874.7|20784.7|39
1655725660000|2022-06-20 11:47:40|20883.5|20793.5|20899|20809|20902.8|20812.8|20883.3|20793.3|37
1655725670000|2022-06-20 11:47:50|20898.2|20808.2|20898.7|20808.7|20904.3|20814.3|20894.3|20804.3|28
1655725680000|2022-06-20 11:48:00|20898.5|20808.5|20908.7|20818.7|20908.7|20818.7|20895.9|20805.9|37
1655725690000|2022-06-20 11:48:10|20909.4|20819.4|20901.8|20811.8|20914.9|20824.9|20901.8|20811.8|37
1655725700000|2022-06-20 11:48:20|20901.7|20811.7|20907.5|20817.5|20907.5|20817.5|20899.3|20809.3|27
1655725710000|2022-06-20 11:48:30|20907.7|20817.7|20920.9|20830.9|20921.2|20831.2|20907.7|20817.7|36
1655725720000|2022-06-20 11:48:40|20922|20832|20934.9|20844.9|20939.7|20849.7|20922|20832|34
1655725730000|2022-06-20 11:48:50|20935.1|20845.1|20920.5|20830.5|20939.3|20849.3|20918.5|20828.5|36
1655725740000|2022-06-20 11:49:00|20920.6|20830.6|20908.1|20818.1|20923|20833|20907.9|20817.9|32
1655725750000|2022-06-20 11:49:10|20908.4|20818.4|20929|20839|20929|20839|20907.8|20817.8|30
1655725760000|2022-06-20 11:49:20|20930.1|20840.1|20940.6|20850.6|20940.8|20850.8|20930.1|20840.1|38
1655725770000|2022-06-20 11:49:30|20940.7|20850.7|20955.6|20865.6|20955.6|20865.6|20940.7|20850.7|40
1655725780000|2022-06-20 11:49:40|20956.4|20866.4|20970.2|20880.2|20970.2|20880.2|20954.3|20864.3|36
1655725790000|2022-06-20 11:49:50|20970.1|20880.1|20973.4|20883.4|20974.6|20884.6|20969.3|20879.3|36
1655725800000|2022-06-20 11:50:00|20971.8|20881.8|20949.9|20859.9|20973.4|20883.4|20948.6|20858.6|38
1655725810000|2022-06-20 11:50:10|20949.2|20859.2|20962.8|20872.8|20963.3|20873.3|20942.7|20852.7|39
1655725820000|2022-06-20 11:50:20|20962.7|20872.7|20949.3|20859.3|20966.8|20876.8|20946.2|20856.2|37
1655725830000|2022-06-20 11:50:30|20948.1|20858.1|20952.7|20862.7|20957.5|20867.5|20947.3|20857.3|34
1655725840000|2022-06-20 11:50:40|20953.9|20863.9|20954.5|20864.5|20955.9|20865.9|20943.1|20853.1|36
1655725850000|2022-06-20 11:50:50|20953.7|20863.7|20970.7|20880.7|20970.7|20880.7|20953.7|20863.7|36
1655725860000|2022-06-20 11:51:00|20971|20881|20978.2|20888.2|20979.9|20889.9|20960.5|20870.5|34
1655725870000|2022-06-20 11:51:10|20979.2|20889.2|20959.6|20869.6|20979.2|20889.2|20959.4|20869.4|39
1655725880000|2022-06-20 11:51:20|20962.7|20872.7|20943.8|20853.8|20963.4|20873.4|20939.2|20849.2|39
1655725890000|2022-06-20 11:51:30|20939.2|20849.2|20917.6|20827.6|20940.8|20850.8|20915.1|20825.1|38
1655725900000|2022-06-20 11:51:40|20917.7|20827.7|20893.9|20803.9|20917.8|20827.8|20893.9|20803.9|39
1655725910000|2022-06-20 11:51:50|20895.7|20805.7|20898.6|20808.6|20901.7|20811.7|20894.4|20804.4|35
1655725920000|2022-06-20 11:52:00|20899|20809|20911.3|20821.3|20915.1|20825.1|20892.2|20802.2|36
1655725930000|2022-06-20 11:52:10|20914.8|20824.8|20894.5|20804.5|20915.6|20825.6|20894.5|20804.5|39
1655725940000|2022-06-20 11:52:20|20898.4|20808.4|20892.4|20802.4|20902.5|20812.5|20892.4|20802.4|34
1655725950000|2022-06-20 11:52:30|20892.3|20802.3|20909.4|20819.4|20909.4|20819.4|20892.3|20802.3|34
1655725960000|2022-06-20 11:52:40|20908.7|20818.7|20907.3|20817.3|20912.5|20822.5|20906.7|20816.7|30
1655725970000|2022-06-20 11:52:50|20907.1|20817.1|20896.1|20806.1|20913.6|20823.6|20895.5|20805.5|35
1655725980000|2022-06-20 11:53:00|20896.5|20806.5|20897|20807|20900.4|20810.4|20892.9|20802.9|38
1655725990000|2022-06-20 11:53:10|20897.2|20807.2|20881.3|20791.3|20898.4|20808.4|20881.2|20791.2|36
1655726000000|2022-06-20 11:53:20|20881.4|20791.4|20877.6|20787.6|20882.2|20792.2|20876.6|20786.6|36
1655726010000|2022-06-20 11:53:30|20878.1|20788.1|20881.4|20791.4|20886.2|20796.2|20877.3|20787.3|34
1655726020000|2022-06-20 11:53:40|20886.4|20796.4|20879.5|20789.5|20888|20798|20879.2|20789.2|36
1655726030000|2022-06-20 11:53:50|20880.4|20790.4|20871.6|20781.6|20885.2|20795.2|20871.6|20781.6|29
1655726040000|2022-06-20 11:54:00|20870.1|20780.1|20870.4|20780.4|20871.1|20781.1|20862.2|20772.2|38
1655726050000|2022-06-20 11:54:10|20871|20781|20869.1|20779.1|20875.1|20785.1|20868.5|20778.5|30
1655726060000|2022-06-20 11:54:20|20869|20779|20870.6|20780.6|20873.4|20783.4|20868.5|20778.5|29
1655726070000|2022-06-20 11:54:30|20870.8|20780.8|20896.3|20806.3|20898.4|20808.4|20870.6|20780.6|26
1655726080000|2022-06-20 11:54:40|20896.5|20806.5|20890.2|20800.2|20899.4|20809.4|20890.2|20800.2|30
1655726090000|2022-06-20 11:54:50|20891.4|20801.4|20879.5|20789.5|20895.7|20805.7|20877.4|20787.4|35
1655726100000|2022-06-20 11:55:00|20879.2|20789.2|20884.6|20794.6|20885.4|20795.4|20878.4|20788.4|33
1655726110000|2022-06-20 11:55:10|20884.5|20794.5|20892.6|20802.6|20896.6|20806.6|20884.5|20794.5|30
1655726120000|2022-06-20 11:55:20|20893.4|20803.4|20894|20804|20895.5|20805.5|20893.4|20803.4|22
1655726130000|2022-06-20 11:55:30|20893.6|20803.6|20892.3|20802.3|20894.1|20804.1|20891.4|20801.4|35
1655726140000|2022-06-20 11:55:40|20891.7|20801.7|20892.2|20802.2|20893.5|20803.5|20888.4|20798.4|35
1655726150000|2022-06-20 11:55:50|20893.6|20803.6|20894|20804|20899.4|20809.4|20891.7|20801.7|32
1655726160000|2022-06-20 11:56:00|20894.3|20804.3|20865.8|20775.8|20894.7|20804.7|20863.5|20773.5|38
1655726170000|2022-06-20 11:56:10|20865.7|20775.7|20841.1|20751.1|20865.7|20775.7|20839.5|20749.5|37
1655726180000|2022-06-20 11:56:20|20840.6|20750.6|20830|20740|20840.9|20750.9|20828.2|20738.2|38
1655726190000|2022-06-20 11:56:30|20831.2|20741.2|20833.2|20743.2|20836.3|20746.3|20830.4|20740.4|36
1655726200000|2022-06-20 11:56:40|20833.4|20743.4|20808.1|20718.1|20833.5|20743.5|20807|20717|39
1655726210000|2022-06-20 11:56:50|20806.1|20716.1|20806.7|20716.7|20813.7|20723.7|20805.4|20715.4|39
1655726220000|2022-06-20 11:57:00|20809.5|20719.5|20823.8|20733.8|20823.8|20733.8|20802.3|20712.3|36
1655726230000|2022-06-20 11:57:10|20825.9|20735.9|20818.5|20728.5|20836.5|20746.5|20818.5|20728.5|39
1655726240000|2022-06-20 11:57:20|20818.2|20728.2|20812|20722|20823|20733|20809.4|20719.4|38
1655726250000|2022-06-20 11:57:30|20811.6|20721.6|20812.9|20722.9|20816.7|20726.7|20808.1|20718.1|36
1655726260000|2022-06-20 11:57:40|20812.8|20722.8|20819.3|20729.3|20820.1|20730.1|20812.8|20722.8|31
1655726270000|2022-06-20 11:57:50|20817.8|20727.8|20823|20733|20826|20736|20814.6|20724.6|35
1655726280000|2022-06-20 11:58:00|20824.9|20734.9|20815.8|20725.8|20824.9|20734.9|20808.8|20718.8|34
1655726290000|2022-06-20 11:58:10|20816.9|20726.9|20825.1|20735.1|20830.6|20740.6|20816.9|20726.9|37
1655726300000|2022-06-20 11:58:20|20825.9|20735.9|20818.3|20728.3|20826.1|20736.1|20816.4|20726.4|36
1655726310000|2022-06-20 11:58:30|20818.4|20728.4|20815.6|20725.6|20827|20737|20815.5|20725.5|26
1655726320000|2022-06-20 11:58:40|20818.7|20728.7|20811.8|20721.8|20820.1|20730.1|20811.8|20721.8|33
1655726330000|2022-06-20 11:58:50|20811.3|20721.3|20811.1|20721.1|20817.1|20727.1|20809.2|20719.2|35
1655726340000|2022-06-20 11:59:00|20810.9|20720.9|20824.8|20734.8|20824.8|20734.8|20809.8|20719.8|28
1655726350000|2022-06-20 11:59:10|20829.7|20739.7|20828.5|20738.5|20833.9|20743.9|20825.7|20735.7|39
1655726360000|2022-06-20 11:59:20|20828.7|20738.7|20825.7|20735.7|20836.1|20746.1|20824.1|20734.1|36
1655726370000|2022-06-20 11:59:30|20825.8|20735.8|20844.9|20754.9|20844.9|20754.9|20825.6|20735.6|36
1655726380000|2022-06-20 11:59:40|20847.3|20757.3|20842.8|20752.8|20847.4|20757.4|20840.1|20750.1|32
1655726390000|2022-06-20 11:59:50|20842.7|20752.7|20825.8|20735.8|20842.7|20752.7|20825.8|20735.8|27
1655726400000|2022-06-20 12:00:00|20825.2|20735.2|20837.6|20747.6|20839.4|20749.4|20824.8|20734.8|38
1655726410000|2022-06-20 12:00:10|20837.2|20747.2|20825|20735|20837.7|20747.7|20825|20735|40
1655726420000|2022-06-20 12:00:20|20825.6|20735.6|20812.5|20722.5|20826.6|20736.6|20808.7|20718.7|32
1655726430000|2022-06-20 12:00:30|20806.4|20716.4|20798.3|20708.3|20806.4|20716.4|20796.6|20706.6|35
1655726440000|2022-06-20 12:00:40|20797.9|20707.9|20797.3|20707.3|20797.9|20707.9|20793.8|20703.8|36
1655726450000|2022-06-20 12:00:50|20800.3|20710.3|20797.9|20707.9|20800.3|20710.3|20789.7|20699.7|36
1655726460000|2022-06-20 12:01:00|20792.6|20702.6|20794.6|20704.6|20797.5|20707.5|20790.3|20700.3|35
1655726470000|2022-06-20 12:01:10|20793|20703|20786.8|20696.8|20799.2|20709.2|20784.6|20694.6|36
1655726480000|2022-06-20 12:01:20|20785.8|20695.8|20757.7|20667.7|20786.4|20696.4|20757.2|20667.2|36
1655726490000|2022-06-20 12:01:30|20756.9|20666.9|20748.9|20658.9|20756.9|20666.9|20744.8|20654.8|39
1655726500000|2022-06-20 12:01:40|20747|20657|20747.3|20657.3|20749.4|20659.4|20742.1|20652.1|37
1655726510000|2022-06-20 12:01:50|20746.3|20656.3|20736.4|20646.4|20751.1|20661.1|20736.4|20646.4|34
1655726520000|2022-06-20 12:02:00|20730.8|20640.8|20734.4|20644.4|20735.7|20645.7|20730.3|20640.3|35
1655726530000|2022-06-20 12:02:10|20735|20645|20718|20628|20736.5|20646.5|20718|20628|35
1655726540000|2022-06-20 12:02:20|20718.3|20628.3|20679.3|20589.3|20720.6|20630.6|20679.3|20589.3|39
1655726550000|2022-06-20 12:02:30|20678.6|20588.6|20682.9|20592.9|20689.8|20599.8|20675.7|20585.7|39
1655726560000|2022-06-20 12:02:40|20683.9|20593.9|20647.6|20557.6|20683.9|20593.9|20647.6|20557.6|38
1655726570000|2022-06-20 12:02:50|20642|20552|20666.8|20576.8|20667|20577|20634.7|20544.7|39
1655726580000|2022-06-20 12:03:00|20667.4|20577.4|20646.4|20556.4|20682.5|20592.5|20646.2|20556.2|38
1655726590000|2022-06-20 12:03:10|20648.5|20558.5|20660.8|20570.8|20660.9|20570.9|20635.9|20545.9|38
1655726600000|2022-06-20 12:03:20|20659.7|20569.7|20654.6|20564.6|20663.8|20573.8|20652.9|20562.9|39
1655726610000|2022-06-20 12:03:30|20651.9|20561.9|20658.6|20568.6|20663.2|20573.2|20651.7|20561.7|35
1655726620000|2022-06-20 12:03:40|20658.5|20568.5|20641.2|20551.2|20658.6|20568.6|20637|20547|37
1655726630000|2022-06-20 12:03:50|20641.8|20551.8|20640.4|20550.4|20646.9|20556.9|20639.5|20549.5|32
1655726640000|2022-06-20 12:04:00|20641.7|20551.7|20651.3|20561.3|20653.9|20563.9|20641.7|20551.7|40
1655726650000|2022-06-20 12:04:10|20652.6|20562.6|20688.1|20598.1|20688.9|20598.9|20652.6|20562.6|39
1655726660000|2022-06-20 12:04:20|20688.2|20598.2|20678|20588|20691.3|20601.3|20674.1|20584.1|39
1655726670000|2022-06-20 12:04:30|20676.9|20586.9|20678.5|20588.5|20684.8|20594.8|20668.5|20578.5|40
1655726680000|2022-06-20 12:04:40|20679.2|20589.2|20669.2|20579.2|20679.2|20589.2|20669.1|20579.1|36
1655726690000|2022-06-20 12:04:50|20666.1|20576.1|20659|20569|20666.1|20576.1|20652|20562|36
1655726700000|2022-06-20 12:05:00|20660.1|20570.1|20676.1|20586.1|20685.7|20595.7|20660.1|20570.1|38
1655726710000|2022-06-20 12:05:10|20674.9|20584.9|20686.3|20596.3|20686.3|20596.3|20673|20583|38
1655726720000|2022-06-20 12:05:20|20685.4|20595.4|20675.9|20585.9|20685.6|20595.6|20675.3|20585.3|37
1655726730000|2022-06-20 12:05:30|20675.6|20585.6|20658.2|20568.2|20675.6|20585.6|20654.2|20564.2|35
1655726740000|2022-06-20 12:05:40|20658.3|20568.3|20657|20567|20661.1|20571.1|20652.5|20562.5|34
1655726750000|2022-06-20 12:05:50|20655.5|20565.5|20656.5|20566.5|20660.2|20570.2|20653.5|20563.5|35
1655726760000|2022-06-20 12:06:00|20656.3|20566.3|20643.6|20553.6|20656.3|20566.3|20636.3|20546.3|40
1655726770000|2022-06-20 12:06:10|20644.6|20554.6|20660|20570|20660|20570|20640.5|20550.5|35
1655726780000|2022-06-20 12:06:20|20659|20569|20655.5|20565.5|20662|20572|20648.1|20558.1|37
1655726790000|2022-06-20 12:06:30|20654|20564|20630.1|20540.1|20654.9|20564.9|20628.7|20538.7|38
1655726800000|2022-06-20 12:06:40|20629.2|20539.2|20626.9|20536.9|20630|20540|20622.2|20532.2|36
1655726810000|2022-06-20 12:06:50|20623.9|20533.9|20619.9|20529.9|20626.4|20536.4|20618|20528|39
1655726820000|2022-06-20 12:07:00|20619.6|20529.6|20630.7|20540.7|20632.5|20542.5|20608.2|20518.2|38
1655726830000|2022-06-20 12:07:10|20627.3|20537.3|20639.2|20549.2|20641|20551|20627|20537|39
1655726840000|2022-06-20 12:07:20|20639.6|20549.6|20647.1|20557.1|20648|20558|20635|20545|35
1655726850000|2022-06-20 12:07:30|20647.2|20557.2|20642.5|20552.5|20650.8|20560.8|20633.7|20543.7|38
1655726860000|2022-06-20 12:07:40|20641.8|20551.8|20612.2|20522.2|20641.8|20551.8|20612.2|20522.2|36
1655726870000|2022-06-20 12:07:50|20617.8|20527.8|20612|20522|20620.7|20530.7|20612|20522|36
1655726880000|2022-06-20 12:08:00|20612.2|20522.2|20623.8|20533.8|20629|20539|20612.2|20522.2|38
1655726890000|2022-06-20 12:08:10|20624.6|20534.6|20605.2|20515.2|20624.6|20534.6|20605.2|20515.2|36
1655726900000|2022-06-20 12:08:20|20607.3|20517.3|20606.2|20516.2|20611.3|20521.3|20602.5|20512.5|37
1655726910000|2022-06-20 12:08:30|20605.7|20515.7|20598|20508|20605.7|20515.7|20593.7|20503.7|37
1655726920000|2022-06-20 12:08:40|20597.7|20507.7|20618.7|20528.7|20618.7|20528.7|20594.4|20504.4|37
1655726930000|2022-06-20 12:08:50|20618.9|20528.9|20621.7|20531.7|20635.8|20545.8|20616.7|20526.7|40
1655726940000|2022-06-20 12:09:00|20622.5|20532.5|20640|20550|20640.9|20550.9|20622.5|20532.5|33
1655726950000|2022-06-20 12:09:10|20639.9|20549.9|20654.1|20564.1|20661.3|20571.3|20639.9|20549.9|37
1655726960000|2022-06-20 12:09:20|20654.2|20564.2|20648.4|20558.4|20655|20565|20647.2|20557.2|36
1655726970000|2022-06-20 12:09:30|20648.2|20558.2|20655.8|20565.8|20659.5|20569.5|20647.9|20557.9|38
1655726980000|2022-06-20 12:09:40|20655.9|20565.9|20655.3|20565.3|20667.5|20577.5|20655.3|20565.3|37
1655726990000|2022-06-20 12:09:50|20655.5|20565.5|20660.5|20570.5|20664.3|20574.3|20655.5|20565.5|38
1655727000000|2022-06-20 12:10:00|20659|20569|20670.5|20580.5|20670.5|20580.5|20657.2|20567.2|35
1655727010000|2022-06-20 12:10:10|20670.3|20580.3|20677.8|20587.8|20678.5|20588.5|20670.3|20580.3|35
1655727020000|2022-06-20 12:10:20|20676.6|20586.6|20657.9|20567.9|20679.8|20589.8|20657.9|20567.9|39
1655727030000|2022-06-20 12:10:30|20657.6|20567.6|20668.4|20578.4|20670.9|20580.9|20657.6|20567.6|37
1655727040000|2022-06-20 12:10:40|20670.7|20580.7|20674.2|20584.2|20676.3|20586.3|20660.5|20570.5|37
1655727050000|2022-06-20 12:10:50|20673|20583|20663|20573|20674|20584|20662.7|20572.7|37
1655727060000|2022-06-20 12:11:00|20663.6|20573.6|20664.2|20574.2|20669.6|20579.6|20662.2|20572.2|38
1655727070000|2022-06-20 12:11:10|20664.6|20574.6|20666.9|20576.9|20666.9|20576.9|20659.4|20569.4|38
1655727080000|2022-06-20 12:11:20|20666.2|20576.2|20661.3|20571.3|20666.2|20576.2|20659.1|20569.1|30
1655727090000|2022-06-20 12:11:30|20661.6|20571.6|20673.7|20583.7|20677.7|20587.7|20661.6|20571.6|35
1655727100000|2022-06-20 12:11:40|20673.6|20583.6|20675.4|20585.4|20677.8|20587.8|20673.4|20583.4|34
1655727110000|2022-06-20 12:11:50|20674.9|20584.9|20672.1|20582.1|20679.6|20589.6|20667.9|20577.9|35
1655727120000|2022-06-20 12:12:00|20673.1|20583.1|20675.7|20585.7|20679.8|20589.8|20672.7|20582.7|36
1655727130000|2022-06-20 12:12:10|20674.5|20584.5|20676.1|20586.1|20678.1|20588.1|20674.4|20584.4|34
1655727140000|2022-06-20 12:12:20|20674.9|20584.9|20666.4|20576.4|20674.9|20584.9|20658.4|20568.4|34
1655727150000|2022-06-20 12:12:30|20667.6|20577.6|20672.9|20582.9|20680|20590|20667.6|20577.6|38
1655727160000|2022-06-20 12:12:40|20673.3|20583.3|20670.4|20580.4|20679.6|20589.6|20669.1|20579.1|34
1655727170000|2022-06-20 12:12:50|20670.8|20580.8|20669.7|20579.7|20671.3|20581.3|20668.3|20578.3|26
1655727180000|2022-06-20 12:13:00|20670.1|20580.1|20673.8|20583.8|20677.4|20587.4|20670.1|20580.1|34
1655727190000|2022-06-20 12:13:10|20673.1|20583.1|20690.3|20600.3|20690.5|20600.5|20673.1|20583.1|36
1655727200000|2022-06-20 12:13:20|20691|20601|20681.2|20591.2|20695|20605|20681.2|20591.2|38
1655727210000|2022-06-20 12:13:30|20689.9|20599.9|20676.3|20586.3|20689.9|20599.9|20675.3|20585.3|39
1655727220000|2022-06-20 12:13:40|20674.8|20584.8|20668.2|20578.2|20677.1|20587.1|20664.3|20574.3|38
1655727230000|2022-06-20 12:13:50|20668|20578|20688.2|20598.2|20689.1|20599.1|20666.7|20576.7|38
1655727240000|2022-06-20 12:14:00|20689.9|20599.9|20688.1|20598.1|20692.4|20602.4|20685.9|20595.9|35
1655727250000|2022-06-20 12:14:10|20688|20598|20691.7|20601.7|20692.3|20602.3|20679.8|20589.8|36
1655727260000|2022-06-20 12:14:20|20691.6|20601.6|20688.8|20598.8|20692.8|20602.8|20687.1|20597.1|32
1655727270000|2022-06-20 12:14:30|20688.4|20598.4|20676.2|20586.2|20688.7|20598.7|20676|20586|36
1655727280000|2022-06-20 12:14:40|20672.5|20582.5|20679.6|20589.6|20680.4|20590.4|20670.1|20580.1|34
1655727290000|2022-06-20 12:14:50|20681.2|20591.2|20672.7|20582.7|20683.3|20593.3|20672.2|20582.2|34
1655727300000|2022-06-20 12:15:00|20672.6|20582.6|20679.9|20589.9|20682|20592|20670.6|20580.6|39
1655727310000|2022-06-20 12:15:10|20681|20591|20662.9|20572.9|20683.6|20593.6|20662.9|20572.9|33
1655727320000|2022-06-20 12:15:20|20663.3|20573.3|20651.2|20561.2|20666|20576|20649.1|20559.1|36
1655727330000|2022-06-20 12:15:30|20652.7|20562.7|20641.8|20551.8|20652.7|20562.7|20633.3|20543.3|39
1655727340000|2022-06-20 12:15:40|20643.1|20553.1|20642.1|20552.1|20645.4|20555.4|20638.6|20548.6|37
1655727350000|2022-06-20 12:15:50|20640.5|20550.5|20644.9|20554.9|20645.2|20555.2|20640.2|20550.2|39
1655727360000|2022-06-20 12:16:00|20645|20555|20641.7|20551.7|20654.7|20564.7|20641.1|20551.1|37
1655727370000|2022-06-20 12:16:10|20642.3|20552.3|20627.9|20537.9|20643.6|20553.6|20627.9|20537.9|38
1655727380000|2022-06-20 12:16:20|20631.4|20541.4|20626.8|20536.8|20631.9|20541.9|20626.4|20536.4|34
1655727390000|2022-06-20 12:16:30|20626.5|20536.5|20613.4|20523.4|20627.8|20537.8|20608.6|20518.6|34
1655727400000|2022-06-20 12:16:40|20612.4|20522.4|20602.9|20512.9|20613.2|20523.2|20602.7|20512.7|37
1655727410000|2022-06-20 12:16:50|20603.2|20513.2|20605.3|20515.3|20606.7|20516.7|20602.2|20512.2|39
1655727420000|2022-06-20 12:17:00|20605.5|20515.5|20600.5|20510.5|20605.5|20515.5|20593.3|20503.3|35
1655727430000|2022-06-20 12:17:10|20601.8|20511.8|20601|20511|20613.4|20523.4|20599.5|20509.5|39
1655727440000|2022-06-20 12:17:20|20600.9|20510.9|20603|20513|20608|20518|20600.9|20510.9|36
1655727450000|2022-06-20 12:17:30|20603.8|20513.8|20608|20518|20613.1|20523.1|20602|20512|37
1655727460000|2022-06-20 12:17:40|20606|20516|20599.5|20509.5|20606|20516|20588.2|20498.2|38
1655727470000|2022-06-20 12:17:50|20599.8|20509.8|20604|20514|20604.5|20514.5|20593.7|20503.7|38
1655727480000|2022-06-20 12:18:00|20605|20515|20618.5|20528.5|20619.8|20529.8|20604.4|20514.4|34
1655727490000|2022-06-20 12:18:10|20616.3|20526.3|20636.3|20546.3|20638|20548|20616.3|20526.3|35
1655727500000|2022-06-20 12:18:20|20635.8|20545.8|20634.6|20544.6|20636.9|20546.9|20630.9|20540.9|36
1655727510000|2022-06-20 12:18:30|20634.7|20544.7|20643.7|20553.7|20647.8|20557.8|20634.7|20544.7|39
1655727520000|2022-06-20 12:18:40|20645.6|20555.6|20646.1|20556.1|20646.1|20556.1|20633.7|20543.7|32
1655727530000|2022-06-20 12:18:50|20646.5|20556.5|20642.9|20552.9|20647.4|20557.4|20641.3|20551.3|34
1655727540000|2022-06-20 12:19:00|20642.7|20552.7|20646.7|20556.7|20649.4|20559.4|20640.5|20550.5|35
1655727550000|2022-06-20 12:19:10|20646.8|20556.8|20655.4|20565.4|20656.2|20566.2|20645.9|20555.9|37
1655727560000|2022-06-20 12:19:20|20655.7|20565.7|20655.6|20565.6|20659.9|20569.9|20647.8|20557.8|37
1655727570000|2022-06-20 12:19:30|20654.3|20564.3|20651.2|20561.2|20654.8|20564.8|20643.8|20553.8|36
1655727580000|2022-06-20 12:19:40|20651.3|20561.3|20639.5|20549.5|20651.8|20561.8|20628.7|20538.7|32
1655727590000|2022-06-20 12:19:50|20629.4|20539.4|20637|20547|20639.5|20549.5|20629.4|20539.4|33
1655727600000|2022-06-20 12:20:00|20637.5|20547.5|20649.2|20559.2|20653.3|20563.3|20637.5|20547.5|39
1655727610000|2022-06-20 12:20:10|20647.6|20557.6|20632.4|20542.4|20647.6|20557.6|20630.6|20540.6|30
1655727620000|2022-06-20 12:20:20|20632.5|20542.5|20641.9|20551.9|20641.9|20551.9|20630.9|20540.9|31
1655727630000|2022-06-20 12:20:30|20642.8|20552.8|20658|20568|20658|20568|20642.3|20552.3|36
1655727640000|2022-06-20 12:20:40|20658.6|20568.6|20664.1|20574.1|20665.3|20575.3|20658.6|20568.6|35
1655727650000|2022-06-20 12:20:50|20663.4|20573.4|20659|20569|20664.1|20574.1|20658.6|20568.6|31
1655727660000|2022-06-20 12:21:00|20659.1|20569.1|20652.8|20562.8|20664.1|20574.1|20650.4|20560.4|35
1655727670000|2022-06-20 12:21:10|20653.5|20563.5|20647.9|20557.9|20654.1|20564.1|20645.5|20555.5|34
1655727680000|2022-06-20 12:21:20|20647.4|20557.4|20648.5|20558.5|20650.4|20560.4|20647.4|20557.4|31
1655727690000|2022-06-20 12:21:30|20647.5|20557.5|20648.2|20558.2|20648.7|20558.7|20647.2|20557.2|26
1655727700000|2022-06-20 12:21:40|20648.9|20558.9|20661.3|20571.3|20666.2|20576.2|20648.8|20558.8|32
1655727710000|2022-06-20 12:21:50|20663.8|20573.8|20659.4|20569.4|20666.7|20576.7|20654.5|20564.5|39
1655727720000|2022-06-20 12:22:00|20659.7|20569.7|20666.7|20576.7|20668.8|20578.8|20659.6|20569.6|32
1655727730000|2022-06-20 12:22:10|20666.4|20576.4|20665.7|20575.7|20666.7|20576.7|20662.7|20572.7|28
1655727740000|2022-06-20 12:22:20|20665.9|20575.9|20664.8|20574.8|20668.9|20578.9|20658.5|20568.5|34
1655727750000|2022-06-20 12:22:30|20665.4|20575.4|20649.3|20559.3|20665.5|20575.5|20647.1|20557.1|32
1655727760000|2022-06-20 12:22:40|20649.5|20559.5|20658|20568|20658.6|20568.6|20649|20559|34
1655727770000|2022-06-20 12:22:50|20658.1|20568.1|20661.1|20571.1|20662.2|20572.2|20657.4|20567.4|31
1655727780000|2022-06-20 12:23:00|20661.5|20571.5|20663.9|20573.9|20664.2|20574.2|20659.3|20569.3|36
1655727790000|2022-06-20 12:23:10|20663.7|20573.7|20663.5|20573.5|20664.7|20574.7|20662|20572|36
1655727800000|2022-06-20 12:23:20|20663.6|20573.6|20661.1|20571.1|20665.1|20575.1|20661|20571|33
1655727810000|2022-06-20 12:23:30|20661.5|20571.5|20660.1|20570.1|20663.6|20573.6|20657.1|20567.1|33
1655727820000|2022-06-20 12:23:40|20659.4|20569.4|20661.2|20571.2|20662.8|20572.8|20659.1|20569.1|36
1655727830000|2022-06-20 12:23:50|20660.5|20570.5|20661.4|20571.4|20662.4|20572.4|20659.1|20569.1|32
1655727840000|2022-06-20 12:24:00|20660.8|20570.8|20662.3|20572.3|20667.1|20577.1|20660.8|20570.8|31
1655727850000|2022-06-20 12:24:10|20662.2|20572.2|20659.2|20569.2|20665.1|20575.1|20659.2|20569.2|35
1655727860000|2022-06-20 12:24:20|20659.7|20569.7|20662.2|20572.2|20663.8|20573.8|20659.7|20569.7|35
1655727870000|2022-06-20 12:24:30|20661.9|20571.9|20678.2|20588.2|20678.2|20588.2|20661.9|20571.9|35
1655727880000|2022-06-20 12:24:40|20677.8|20587.8|20686.2|20596.2|20688.9|20598.9|20674.9|20584.9|37
1655727890000|2022-06-20 12:24:50|20686.1|20596.1|20704|20614|20704.5|20614.5|20686.1|20596.1|38
1655727900000|2022-06-20 12:25:00|20703.6|20613.6|20700.6|20610.6|20703.9|20613.9|20695.6|20605.6|33
1655727910000|2022-06-20 12:25:10|20701|20611|20705.7|20615.7|20706.9|20616.9|20700.9|20610.9|36
1655727920000|2022-06-20 12:25:20|20705.8|20615.8|20719.1|20629.1|20723.8|20633.8|20705.8|20615.8|39
1655727930000|2022-06-20 12:25:30|20719.3|20629.3|20713.9|20623.9|20725.8|20635.8|20708.5|20618.5|34
1655727940000|2022-06-20 12:25:40|20714.4|20624.4|20683.4|20593.4|20715|20625|20676.4|20586.4|37
1655727950000|2022-06-20 12:25:50|20683.9|20593.9|20673.9|20583.9|20683.9|20593.9|20673.4|20583.4|34
1655727960000|2022-06-20 12:26:00|20673|20583|20633.7|20543.7|20673|20583|20633.7|20543.7|39
1655727970000|2022-06-20 12:26:10|20632.1|20542.1|20622.7|20532.7|20634.6|20544.6|20622.7|20532.7|39
1655727980000|2022-06-20 12:26:20|20622.9|20532.9|20614.8|20524.8|20625.7|20535.7|20608.3|20518.3|36
1655727990000|2022-06-20 12:26:30|20622.7|20532.7|20604.3|20514.3|20632.1|20542.1|20601.5|20511.5|39
1655728000000|2022-06-20 12:26:40|20602.7|20512.7|20600.5|20510.5|20608.4|20518.4|20598.2|20508.2|37
1655728010000|2022-06-20 12:26:50|20600.4|20510.4|20605.6|20515.6|20610|20520|20600.3|20510.3|34
1655728020000|2022-06-20 12:27:00|20606.1|20516.1|20588.5|20498.5|20607.2|20517.2|20584.7|20494.7|38
1655728030000|2022-06-20 12:27:10|20589.8|20499.8|20572.8|20482.8|20593.1|20503.1|20564.3|20474.3|39
1655728040000|2022-06-20 12:27:20|20571.7|20481.7|20576.4|20486.4|20587.7|20497.7|20570.4|20480.4|36
1655728050000|2022-06-20 12:27:30|20575.9|20485.9|20569.9|20479.9|20577.3|20487.3|20566.8|20476.8|35
1655728060000|2022-06-20 12:27:40|20569.7|20479.7|20560.8|20470.8|20569.7|20479.7|20559.3|20469.3|31
1655728070000|2022-06-20 12:27:50|20561.2|20471.2|20553.3|20463.3|20561.2|20471.2|20548.1|20458.1|37
1655728080000|2022-06-20 12:28:00|20553.4|20463.4|20568.2|20478.2|20574.6|20484.6|20553.4|20463.4|40
1655728090000|2022-06-20 12:28:10|20570.9|20480.9|20571.4|20481.4|20573.3|20483.3|20555.9|20465.9|36
1655728100000|2022-06-20 12:28:20|20572.1|20482.1|20561.8|20471.8|20581.1|20491.1|20559.7|20469.7|34
1655728110000|2022-06-20 12:28:30|20561.6|20471.6|20550.6|20460.6|20565.1|20475.1|20547.1|20457.1|38
1655728120000|2022-06-20 12:28:40|20548.7|20458.7|20542|20452|20549.4|20459.4|20541.1|20451.1|31
1655728130000|2022-06-20 12:28:50|20542.2|20452.2|20528.8|20438.8|20551.1|20461.1|20528.8|20438.8|37
1655728140000|2022-06-20 12:29:00|20525.1|20435.1|20514|20424|20528.9|20438.9|20514|20424|38
1655728150000|2022-06-20 12:29:10|20513.4|20423.4|20504.9|20414.9|20514.9|20424.9|20504.1|20414.1|35
1655728160000|2022-06-20 12:29:20|20504.6|20414.6|20500.7|20410.7|20527.7|20437.7|20500.7|20410.7|40
1655728170000|2022-06-20 12:29:30|20501.4|20411.4|20512.2|20422.2|20518|20428|20501.4|20411.4|38
1655728180000|2022-06-20 12:29:40|20512.1|20422.1|20519.5|20429.5|20519.9|20429.9|20511.4|20421.4|33
1655728190000|2022-06-20 12:29:50|20519.4|20429.4|20514.1|20424.1|20520.5|20430.5|20514|20424|28
1655728200000|2022-06-20 12:30:00|20513|20423|20521|20431|20522.6|20432.6|20507.7|20417.7|38
1655728210000|2022-06-20 12:30:10|20520.8|20430.8|20513.2|20423.2|20521.4|20431.4|20511.8|20421.8|35
1655728220000|2022-06-20 12:30:20|20513.7|20423.7|20535.2|20445.2|20542.5|20452.5|20513.7|20423.7|37
1655728230000|2022-06-20 12:30:30|20534.9|20444.9|20530.4|20440.4|20541|20451|20521.3|20431.3|37
1655728240000|2022-06-20 12:30:40|20530.8|20440.8|20545.9|20455.9|20545.9|20455.9|20530.1|20440.1|32
1655728250000|2022-06-20 12:30:50|20546|20456|20548.2|20458.2|20565|20475|20542.9|20452.9|36
1655728260000|2022-06-20 12:31:00|20547.9|20457.9|20532.5|20442.5|20549.4|20459.4|20530.7|20440.7|33
1655728270000|2022-06-20 12:31:10|20531.9|20441.9|20538.8|20448.8|20555|20465|20527.7|20437.7|40
1655728280000|2022-06-20 12:31:20|20538.9|20448.9|20544.1|20454.1|20547.4|20457.4|20536.3|20446.3|36
1655728290000|2022-06-20 12:31:30|20545.2|20455.2|20555.2|20465.2|20555.6|20465.6|20543.2|20453.2|39
1655728300000|2022-06-20 12:31:40|20555|20465|20565.1|20475.1|20565.1|20475.1|20553.6|20463.6|36
1655728310000|2022-06-20 12:31:50|20565.3|20475.3|20565.7|20475.7|20576.5|20486.5|20558.8|20468.8|37
1655728320000|2022-06-20 12:32:00|20564.6|20474.6|20566|20476|20574.4|20484.4|20559.4|20469.4|36
1655728330000|2022-06-20 12:32:10|20565.6|20475.6|20563.1|20473.1|20575.3|20485.3|20562.7|20472.7|32
1655728340000|2022-06-20 12:32:20|20563|20473|20556.5|20466.5|20570.1|20480.1|20554.6|20464.6|35
1655728350000|2022-06-20 12:32:30|20556|20466|20570.3|20480.3|20572.4|20482.4|20556|20466|35
1655728360000|2022-06-20 12:32:40|20568.7|20478.7|20556|20466|20570.2|20480.2|20554|20464|36
1655728370000|2022-06-20 12:32:50|20553.9|20463.9|20555.2|20465.2|20558.2|20468.2|20549.5|20459.5|37
1655728380000|2022-06-20 12:33:00|20554.5|20464.5|20541.7|20451.7|20556.6|20466.6|20539.8|20449.8|33
1655728390000|2022-06-20 12:33:10|20538.2|20448.2|20519.8|20429.8|20538.2|20448.2|20518.5|20428.5|37
1655728400000|2022-06-20 12:33:20|20522.6|20432.6|20494.1|20404.1|20524.1|20434.1|20493.7|20403.7|37
1655728410000|2022-06-20 12:33:30|20487.9|20397.9|20474.1|20384.1|20487.9|20397.9|20473|20383|40
1655728420000|2022-06-20 12:33:40|20474.2|20384.2|20467.9|20377.9|20478.8|20388.8|20467.7|20377.7|35
1655728430000|2022-06-20 12:33:50|20467.7|20377.7|20463.8|20373.8|20468.9|20378.9|20461.4|20371.4|36
1655728440000|2022-06-20 12:34:00|20463.5|20373.5|20481|20391|20482.6|20392.6|20457.1|20367.1|37
1655728450000|2022-06-20 12:34:10|20479.9|20389.9|20465.5|20375.5|20485.3|20395.3|20461.1|20371.1|34
1655728460000|2022-06-20 12:34:20|20465.3|20375.3|20426.5|20336.5|20465.3|20375.3|20419.7|20329.7|39
1655728470000|2022-06-20 12:34:30|20419.5|20329.5|20447.5|20357.5|20449.4|20359.4|20419.5|20329.5|38
1655728480000|2022-06-20 12:34:40|20441.2|20351.2|20425.6|20335.6|20449.2|20359.2|20420.5|20330.5|39
1655728490000|2022-06-20 12:34:50|20426.2|20336.2|20424.2|20334.2|20426.2|20336.2|20404.4|20314.4|36
1655728500000|2022-06-20 12:35:00|20424.6|20334.6|20444.1|20354.1|20449.5|20359.5|20423.5|20333.5|37
1655728510000|2022-06-20 12:35:10|20432.6|20342.6|20408.5|20318.5|20440.8|20350.8|20404.8|20314.8|34
1655728520000|2022-06-20 12:35:20|20409|20319|20406|20316|20413.1|20323.1|20401|20311|33
1655728530000|2022-06-20 12:35:30|20405.4|20315.4|20418.5|20328.5|20418.5|20328.5|20402.2|20312.2|38
1655728540000|2022-06-20 12:35:40|20418.3|20328.3|20405.1|20315.1|20418.3|20328.3|20402.1|20312.1|31
1655728550000|2022-06-20 12:35:50|20406.7|20316.7|20412.4|20322.4|20416.7|20326.7|20406.7|20316.7|38
1655728560000|2022-06-20 12:36:00|20412.9|20322.9|20429.8|20339.8|20438.3|20348.3|20412.9|20322.9|39
1655728570000|2022-06-20 12:36:10|20428.2|20338.2|20441.8|20351.8|20443.5|20353.5|20428.1|20338.1|34
1655728580000|2022-06-20 12:36:20|20443.8|20353.8|20444.8|20354.8|20450.9|20360.9|20440.6|20350.6|35
1655728590000|2022-06-20 12:36:30|20437|20347|20425.7|20335.7|20440.9|20350.9|20421.3|20331.3|34
1655728600000|2022-06-20 12:36:40|20425.9|20335.9|20428.2|20338.2|20444.6|20354.6|20425.9|20335.9|38
1655728610000|2022-06-20 12:36:50|20432.7|20342.7|20442.9|20352.9|20443|20353|20429.2|20339.2|35
1655728620000|2022-06-20 12:37:00|20442.8|20352.8|20443.2|20353.2|20445|20355|20441.4|20351.4|34
1655728630000|2022-06-20 12:37:10|20444.2|20354.2|20437.3|20347.3|20446.2|20356.2|20436.5|20346.5|30
1655728640000|2022-06-20 12:37:20|20436.6|20346.6|20452.9|20362.9|20453.1|20363.1|20436.6|20346.6|39
1655728650000|2022-06-20 12:37:30|20452.8|20362.8|20452.5|20362.5|20458.2|20368.2|20450.3|20360.3|34
1655728660000|2022-06-20 12:37:40|20454|20364|20454.6|20364.6|20461.8|20371.8|20443.6|20353.6|32
1655728670000|2022-06-20 12:37:50|20455|20365|20468.6|20378.6|20469.3|20379.3|20455|20365|36
1655728680000|2022-06-20 12:38:00|20468.4|20378.4|20461.5|20371.5|20473.3|20383.3|20459.2|20369.2|34
1655728690000|2022-06-20 12:38:10|20463.6|20373.6|20462.2|20372.2|20479.6|20389.6|20461.4|20371.4|38
1655728700000|2022-06-20 12:38:20|20463.3|20373.3|20473.4|20383.4|20474|20384|20463.3|20373.3|34
1655728710000|2022-06-20 12:38:30|20472.6|20382.6|20480.1|20390.1|20484.4|20394.4|20472.6|20382.6|30
1655728720000|2022-06-20 12:38:40|20474.1|20384.1|20478.7|20388.7|20481.3|20391.3|20468.7|20378.7|31
1655728730000|2022-06-20 12:38:50|20478.3|20388.3|20437|20347|20485.4|20395.4|20437|20347|35
1655728740000|2022-06-20 12:39:00|20437.1|20347.1|20446.5|20356.5|20446.9|20356.9|20437.1|20347.1|28
1655728750000|2022-06-20 12:39:10|20445.6|20355.6|20447.8|20357.8|20450.3|20360.3|20445.6|20355.6|34
1655728760000|2022-06-20 12:39:20|20439.4|20349.4|20444.1|20354.1|20446.7|20356.7|20438.4|20348.4|37
1655728770000|2022-06-20 12:39:30|20445.8|20355.8|20423.2|20333.2|20447.5|20357.5|20422|20332|36
1655728780000|2022-06-20 12:39:40|20422.9|20332.9|20428|20338|20428|20338|20417.5|20327.5|37
1655728790000|2022-06-20 12:39:50|20427.8|20337.8|20421.9|20331.9|20430.1|20340.1|20417.8|20327.8|33
1655728800000|2022-06-20 12:40:00|20422.3|20332.3|20429.2|20339.2|20435.1|20345.1|20420|20330|37
1655728810000|2022-06-20 12:40:10|20429.7|20339.7|20435|20345|20435.8|20345.8|20422.1|20332.1|36
1655728820000|2022-06-20 12:40:20|20435.1|20345.1|20447.7|20357.7|20450.6|20360.6|20434.4|20344.4|36
1655728830000|2022-06-20 12:40:30|20447.8|20357.8|20420.3|20330.3|20452.8|20362.8|20420.3|20330.3|37
1655728840000|2022-06-20 12:40:40|20414.2|20324.2|20403.6|20313.6|20414.2|20324.2|20398.5|20308.5|36
1655728850000|2022-06-20 12:40:50|20401.4|20311.4|20397.8|20307.8|20402.7|20312.7|20396.6|20306.6|27
1655728860000|2022-06-20 12:41:00|20393.5|20303.5|20416.5|20326.5|20416.5|20326.5|20391.4|20301.4|38
1655728870000|2022-06-20 12:41:10|20416.3|20326.3|20424.8|20334.8|20426.7|20336.7|20414.6|20324.6|38
1655728880000|2022-06-20 12:41:20|20423.2|20333.2|20429.6|20339.6|20430.7|20340.7|20423.2|20333.2|32
1655728890000|2022-06-20 12:41:30|20429.7|20339.7|20442.5|20352.5|20446.4|20356.4|20429.7|20339.7|34
1655728900000|2022-06-20 12:41:40|20442.8|20352.8|20443.6|20353.6|20456|20366|20439.6|20349.6|35
1655728910000|2022-06-20 12:41:50|20444|20354|20444.1|20354.1|20447|20357|20441.3|20351.3|33
1655728920000|2022-06-20 12:42:00|20444|20354|20447.4|20357.4|20455.3|20365.3|20440.8|20350.8|37
1655728930000|2022-06-20 12:42:10|20447.5|20357.5|20458.4|20368.4|20461.9|20371.9|20445.6|20355.6|37
1655728940000|2022-06-20 12:42:20|20453.9|20363.9|20448.9|20358.9|20457.6|20367.6|20443.8|20353.8|39
1655728950000|2022-06-20 12:42:30|20449.1|20359.1|20446.4|20356.4|20451.1|20361.1|20441.7|20351.7|32
1655728960000|2022-06-20 12:42:40|20446.3|20356.3|20464.5|20374.5|20467.9|20377.9|20445.4|20355.4|40
1655728970000|2022-06-20 12:42:50|20465.6|20375.6|20463.4|20373.4|20469.1|20379.1|20453.5|20363.5|30
1655728980000|2022-06-20 12:43:00|20469.4|20379.4|20464|20374|20469.4|20379.4|20451.3|20361.3|25
1655728990000|2022-06-20 12:43:10|20463.3|20373.3|20459.7|20369.7|20463.3|20373.3|20454.4|20364.4|33
1655729000000|2022-06-20 12:43:20|20459.5|20369.5|20467.7|20377.7|20469.5|20379.5|20458.7|20368.7|32
1655729010000|2022-06-20 12:43:30|20467|20377|20462.8|20372.8|20476|20386|20462.8|20372.8|20
1655729020000|2022-06-20 12:43:40|20463.1|20373.1|20445.7|20355.7|20464.3|20374.3|20445.7|20355.7|26
1655729030000|2022-06-20 12:43:50|20446.7|20356.7|20454.8|20364.8|20457.5|20367.5|20442.6|20352.6|31
1655729040000|2022-06-20 12:44:00|20455.2|20365.2|20443.5|20353.5|20457.8|20367.8|20443.5|20353.5|36
1655729050000|2022-06-20 12:44:10|20441.5|20351.5|20458.4|20368.4|20458.4|20368.4|20438.8|20348.8|36
1655729060000|2022-06-20 12:44:20|20458.6|20368.6|20453.8|20363.8|20458.6|20368.6|20452.7|20362.7|35
1655729070000|2022-06-20 12:44:30|20453.7|20363.7|20477.8|20387.8|20477.8|20387.8|20453.7|20363.7|33
1655729080000|2022-06-20 12:44:40|20477.7|20387.7|20473.3|20383.3|20478.9|20388.9|20471.2|20381.2|33
1655729090000|2022-06-20 12:44:50|20473.6|20383.6|20475.3|20385.3|20479.3|20389.3|20471.2|20381.2|35
1655729100000|2022-06-20 12:45:00|20474.7|20384.7|20464.8|20374.8|20474.7|20384.7|20464.8|20374.8|34
1655729110000|2022-06-20 12:45:10|20464|20374|20472.3|20382.3|20473.7|20383.7|20464|20374|36
1655729120000|2022-06-20 12:45:20|20472.2|20382.2|20491.3|20401.3|20493.6|20403.6|20472.2|20382.2|35
1655729130000|2022-06-20 12:45:30|20490.7|20400.7|20486|20396|20495.3|20405.3|20484.9|20394.9|34
1655729140000|2022-06-20 12:45:40|20487.7|20397.7|20494.2|20404.2|20494.2|20404.2|20487.7|20397.7|36
1655729150000|2022-06-20 12:45:50|20492.2|20402.2|20493.9|20403.9|20498.2|20408.2|20489.1|20399.1|36
1655729160000|2022-06-20 12:46:00|20495.1|20405.1|20495.6|20405.6|20497.1|20407.1|20491.2|20401.2|38
1655729170000|2022-06-20 12:46:10|20496.5|20406.5|20500.7|20410.7|20500.7|20410.7|20492.2|20402.2|34
1655729180000|2022-06-20 12:46:20|20501|20411|20498.2|20408.2|20501|20411|20491|20401|28
1655729190000|2022-06-20 12:46:30|20498.6|20408.6|20503.3|20413.3|20503.3|20413.3|20498.6|20408.6|34
1655729200000|2022-06-20 12:46:40|20503.5|20413.5|20507.4|20417.4|20519.5|20429.5|20502.6|20412.6|38
1655729210000|2022-06-20 12:46:50|20507.5|20417.5|20526.5|20436.5|20531|20441|20506.2|20416.2|34
1655729220000|2022-06-20 12:47:00|20527.2|20437.2|20524.4|20434.4|20533.5|20443.5|20520.7|20430.7|38
1655729230000|2022-06-20 12:47:10|20524.3|20434.3|20521.9|20431.9|20533.1|20443.1|20521.9|20431.9|32
1655729240000|2022-06-20 12:47:20|20522.2|20432.2|20520.5|20430.5|20526.2|20436.2|20515.4|20425.4|34
1655729250000|2022-06-20 12:47:30|20520.9|20430.9|20514.3|20424.3|20520.9|20430.9|20512.8|20422.8|37
1655729260000|2022-06-20 12:47:40|20513.3|20423.3|20511.9|20421.9|20514.4|20424.4|20509.8|20419.8|24
1655729270000|2022-06-20 12:47:50|20507.4|20417.4|20508.4|20418.4|20510|20420|20505.3|20415.3|32
1655729280000|2022-06-20 12:48:00|20509.7|20419.7|20495.7|20405.7|20511.4|20421.4|20495.7|20405.7|17
1655729290000|2022-06-20 12:48:10|20495.5|20405.5|20506.8|20416.8|20509.3|20419.3|20490.1|20400.1|34
1655729300000|2022-06-20 12:48:20|20507.6|20417.6|20501.4|20411.4|20518.6|20428.6|20499.9|20409.9|35
1655729310000|2022-06-20 12:48:30|20501.3|20411.3|20500.4|20410.4|20503.2|20413.2|20496.2|20406.2|30
1655729320000|2022-06-20 12:48:40|20500.9|20410.9|20522.3|20432.3|20523|20433|20500.9|20410.9|36
1655729330000|2022-06-20 12:48:50|20522.2|20432.2|20511.9|20421.9|20524.1|20434.1|20511.9|20421.9|36
1655729340000|2022-06-20 12:49:00|20511.4|20421.4|20517.2|20427.2|20517.7|20427.7|20507.1|20417.1|31
1655729350000|2022-06-20 12:49:10|20517|20427|20506.1|20416.1|20523.5|20433.5|20505.7|20415.7|29
1655729360000|2022-06-20 12:49:20|20506.2|20416.2|20534.5|20444.5|20534.6|20444.6|20504.9|20414.9|30
1655729370000|2022-06-20 12:49:30|20535|20445|20548.4|20458.4|20563.4|20473.4|20534.6|20444.6|37
1655729380000|2022-06-20 12:49:40|20548.1|20458.1|20550.7|20460.7|20552.3|20462.3|20543.4|20453.4|34
1655729390000|2022-06-20 12:49:50|20552.3|20462.3|20560.4|20470.4|20560.4|20470.4|20547.3|20457.3|33
1655729400000|2022-06-20 12:50:00|20548.2|20458.2|20551.4|20461.4|20552|20462|20546.6|20456.6|27
1655729410000|2022-06-20 12:50:10|20551.6|20461.6|20546.2|20456.2|20556.1|20466.1|20542.2|20452.2|40
1655729420000|2022-06-20 12:50:20|20546.8|20456.8|20538.3|20448.3|20549.8|20459.8|20537|20447|31
1655729430000|2022-06-20 12:50:30|20537.7|20447.7|20546|20456|20546|20456|20536.9|20446.9|27
1655729440000|2022-06-20 12:50:40|20545.2|20455.2|20538.2|20448.2|20556.2|20466.2|20537.9|20447.9|36
1655729450000|2022-06-20 12:50:50|20538|20448|20544.9|20454.9|20545.7|20455.7|20537.6|20447.6|34
1655729460000|2022-06-20 12:51:00|20544.8|20454.8|20553.6|20463.6|20557|20467|20544.5|20454.5|30
1655729470000|2022-06-20 12:51:10|20553.4|20463.4|20573.3|20483.3|20573.3|20483.3|20553.4|20463.4|38
1655729480000|2022-06-20 12:51:20|20570.7|20480.7|20531.7|20441.7|20574.5|20484.5|20531.7|20441.7|39
1655729490000|2022-06-20 12:51:30|20538.4|20448.4|20538.4|20448.4|20549|20459|20529.7|20439.7|37
1655729500000|2022-06-20 12:51:40|20540.5|20450.5|20537.9|20447.9|20553.1|20463.1|20530.2|20440.2|36
1655729510000|2022-06-20 12:51:50|20535.1|20445.1|20536.6|20446.6|20538.3|20448.3|20529.4|20439.4|35
1655729520000|2022-06-20 12:52:00|20535.4|20445.4|20530.9|20440.9|20538.2|20448.2|20522|20432|33
1655729530000|2022-06-20 12:52:10|20531.3|20441.3|20531.8|20441.8|20539.8|20449.8|20529.9|20439.9|35
1655729540000|2022-06-20 12:52:20|20525.7|20435.7|20541|20451|20542.6|20452.6|20525.7|20435.7|37
1655729550000|2022-06-20 12:52:30|20538.9|20448.9|20536.8|20446.8|20539|20449|20533|20443|35
1655729560000|2022-06-20 12:52:40|20537.5|20447.5|20531.5|20441.5|20540.5|20450.5|20530.3|20440.3|35
1655729570000|2022-06-20 12:52:50|20531.2|20441.2|20531.3|20441.3|20533.5|20443.5|20528.9|20438.9|36
1655729580000|2022-06-20 12:53:00|20531.2|20441.2|20539.6|20449.6|20540.9|20450.9|20529.5|20439.5|38
1655729590000|2022-06-20 12:53:10|20540|20450|20547.3|20457.3|20547.3|20457.3|20535.3|20445.3|36
1655729600000|2022-06-20 12:53:20|20548.1|20458.1|20542.5|20452.5|20548.8|20458.8|20540.5|20450.5|33
1655729610000|2022-06-20 12:53:30|20542.3|20452.3|20541.6|20451.6|20544.1|20454.1|20539.1|20449.1|34
1655729620000|2022-06-20 12:53:40|20541|20451|20546.6|20456.6|20549|20459|20535.9|20445.9|33
1655729630000|2022-06-20 12:53:50|20546.4|20456.4|20543.9|20453.9|20557.8|20467.8|20539.9|20449.9|30
1655729640000|2022-06-20 12:54:00|20544|20454|20541.2|20451.2|20545.6|20455.6|20534.9|20444.9|36
1655729650000|2022-06-20 12:54:10|20543.2|20453.2|20537.8|20447.8|20543.2|20453.2|20536.5|20446.5|26
1655729660000|2022-06-20 12:54:20|20537.5|20447.5|20537.1|20447.1|20539.8|20449.8|20536.8|20446.8|32
1655729670000|2022-06-20 12:54:30|20537.2|20447.2|20533.4|20443.4|20542.2|20452.2|20530.9|20440.9|33
1655729680000|2022-06-20 12:54:40|20534.2|20444.2|20535.1|20445.1|20541.1|20451.1|20531.3|20441.3|35
1655729690000|2022-06-20 12:54:50|20535.6|20445.6|20531.7|20441.7|20539.6|20449.6|20530.3|20440.3|33
1655729700000|2022-06-20 12:55:00|20532|20442|20533.2|20443.2|20535.5|20445.5|20529.9|20439.9|25
1655729710000|2022-06-20 12:55:10|20534.3|20444.3|20534.9|20444.9|20539.4|20449.4|20534.3|20444.3|27
1655729720000|2022-06-20 12:55:20|20535.3|20445.3|20537.2|20447.2|20539.2|20449.2|20535.1|20445.1|26
1655729730000|2022-06-20 12:55:30|20537.8|20447.8|20539.3|20449.3|20539.3|20449.3|20536.7|20446.7|31
1655729740000|2022-06-20 12:55:40|20538.5|20448.5|20565.2|20475.2|20565.2|20475.2|20538.5|20448.5|37
1655729750000|2022-06-20 12:55:50|20565.5|20475.5|20563.4|20473.4|20566.8|20476.8|20561.1|20471.1|34
1655729760000|2022-06-20 12:56:00|20559.2|20469.2|20550.7|20460.7|20574.5|20484.5|20544.8|20454.8|36
1655729770000|2022-06-20 12:56:10|20553.1|20463.1|20587.2|20497.2|20587.2|20497.2|20553.1|20463.1|33
1655729780000|2022-06-20 12:56:20|20588.9|20498.9|20578.7|20488.7|20599.1|20509.1|20576.8|20486.8|39
1655729790000|2022-06-20 12:56:30|20578.5|20488.5|20584.7|20494.7|20590.6|20500.6|20578.4|20488.4|34
1655729800000|2022-06-20 12:56:40|20586.3|20496.3|20582.1|20492.1|20592.5|20502.5|20579.4|20489.4|36
1655729810000|2022-06-20 12:56:50|20580.8|20490.8|20564.7|20474.7|20582|20492|20564.3|20474.3|33
1655729820000|2022-06-20 12:57:00|20564.9|20474.9|20574.5|20484.5|20575.7|20485.7|20563.6|20473.6|38
1655729830000|2022-06-20 12:57:10|20574.1|20484.1|20593.2|20503.2|20593.8|20503.8|20573.6|20483.6|37
1655729840000|2022-06-20 12:57:20|20592.4|20502.4|20585.1|20495.1|20592.4|20502.4|20583.1|20493.1|35
1655729850000|2022-06-20 12:57:30|20584.7|20494.7|20588.7|20498.7|20588.9|20498.9|20584.3|20494.3|31
1655729860000|2022-06-20 12:57:40|20586.9|20496.9|20587.4|20497.4|20591.5|20501.5|20577.5|20487.5|27
1655729870000|2022-06-20 12:57:50|20588.3|20498.3|20598.3|20508.3|20598.3|20508.3|20588.3|20498.3|33
1655729880000|2022-06-20 12:58:00|20598.5|20508.5|20592.8|20502.8|20612.5|20522.5|20592.3|20502.3|39
1655729890000|2022-06-20 12:58:10|20592.3|20502.3|20595.8|20505.8|20601.7|20511.7|20583|20493|33
1655729900000|2022-06-20 12:58:20|20595.7|20505.7|20598.5|20508.5|20600.3|20510.3|20592.5|20502.5|32
1655729910000|2022-06-20 12:58:30|20593|20503|20595.3|20505.3|20607.8|20517.8|20590|20500|34
1655729920000|2022-06-20 12:58:40|20594.6|20504.6|20583.4|20493.4|20594.9|20504.9|20580.8|20490.8|27
1655729930000|2022-06-20 12:58:50|20583.5|20493.5|20584.7|20494.7|20586.1|20496.1|20579.5|20489.5|27
1655729940000|2022-06-20 12:59:00|20584.4|20494.4|20580.8|20490.8|20584.4|20494.4|20577.5|20487.5|34
1655729950000|2022-06-20 12:59:10|20580.9|20490.9|20597.6|20507.6|20597.6|20507.6|20580.9|20490.9|31
1655729960000|2022-06-20 12:59:20|20599.1|20509.1|20594.4|20504.4|20606.8|20516.8|20594.4|20504.4|33
1655729970000|2022-06-20 12:59:30|20594.2|20504.2|20590|20500|20606.3|20516.3|20589.7|20499.7|26
1655729980000|2022-06-20 12:59:40|20590.1|20500.1|20585.9|20495.9|20590.7|20500.7|20583.2|20493.2|26
1655729990000|2022-06-20 12:59:50|20582.2|20492.2|20582|20492|20583.3|20493.3|20581.3|20491.3|27
1655730000000|2022-06-20 13:00:00|20581.3|20491.3|20590.1|20500.1|20596.1|20506.1|20581.3|20491.3|35
1655730010000|2022-06-20 13:00:10|20583.2|20493.2|20579.4|20489.4|20586.4|20496.4|20576.6|20486.6|36
1655730020000|2022-06-20 13:00:20|20575.5|20485.5|20578.5|20488.5|20585.9|20495.9|20575.5|20485.5|39
1655730030000|2022-06-20 13:00:30|20577.8|20487.8|20573.3|20483.3|20583.8|20493.8|20572.6|20482.6|31
1655730040000|2022-06-20 13:00:40|20579.9|20489.9|20569.6|20479.6|20583.4|20493.4|20561.9|20471.9|34
1655730050000|2022-06-20 13:00:50|20568.8|20478.8|20565.2|20475.2|20583.3|20493.3|20560.6|20470.6|32
1655730060000|2022-06-20 13:01:00|20565.4|20475.4|20560.4|20470.4|20571|20481|20559.1|20469.1|33
1655730070000|2022-06-20 13:01:10|20560.1|20470.1|20572.7|20482.7|20572.7|20482.7|20559.9|20469.9|34
1655730080000|2022-06-20 13:01:20|20572.5|20482.5|20569.8|20479.8|20576.6|20486.6|20565.8|20475.8|30
1655730090000|2022-06-20 13:01:30|20570.9|20480.9|20558.2|20468.2|20570.9|20480.9|20557.6|20467.6|32
1655730100000|2022-06-20 13:01:40|20558|20468|20566.8|20476.8|20567.3|20477.3|20557.9|20467.9|28
1655730110000|2022-06-20 13:01:50|20566.7|20476.7|20566.5|20476.5|20571.6|20481.6|20563.9|20473.9|28
1655730120000|2022-06-20 13:02:00|20567.1|20477.1|20565.9|20475.9|20571.2|20481.2|20561.1|20471.1|40
1655730130000|2022-06-20 13:02:10|20565.3|20475.3|20557.4|20467.4|20565.3|20475.3|20557.4|20467.4|36
1655730140000|2022-06-20 13:02:20|20557.5|20467.5|20560.3|20470.3|20560.7|20470.7|20550.4|20460.4|21
1655730150000|2022-06-20 13:02:30|20559.6|20469.6|20549.7|20459.7|20560.3|20470.3|20546.9|20456.9|29
1655730160000|2022-06-20 13:02:40|20550|20460|20551.2|20461.2|20551.7|20461.7|20546.5|20456.5|27
1655730170000|2022-06-20 13:02:50|20551.5|20461.5|20543.9|20453.9|20551.5|20461.5|20541.6|20451.6|29
1655730180000|2022-06-20 13:03:00|20541.6|20451.6|20529.5|20439.5|20546|20456|20528.8|20438.8|32
1655730190000|2022-06-20 13:03:10|20529.9|20439.9|20505.4|20415.4|20533.4|20443.4|20505.4|20415.4|34
1655730200000|2022-06-20 13:03:20|20504.6|20414.6|20487.1|20397.1|20505.8|20415.8|20486.3|20396.3|40
1655730210000|2022-06-20 13:03:30|20486.6|20396.6|20483.4|20393.4|20495.6|20405.6|20482.6|20392.6|36
1655730220000|2022-06-20 13:03:40|20483.3|20393.3|20485.5|20395.5|20487.5|20397.5|20483.3|20393.3|36
1655730230000|2022-06-20 13:03:50|20485.7|20395.7|20498.9|20408.9|20501|20411|20485.7|20395.7|35
1655730240000|2022-06-20 13:04:00|20498|20408|20490.6|20400.6|20502.6|20412.6|20483.1|20393.1|35
1655730250000|2022-06-20 13:04:10|20490.5|20400.5|20478.9|20388.9|20495.1|20405.1|20478.5|20388.5|35
1655730260000|2022-06-20 13:04:20|20479.2|20389.2|20501.5|20411.5|20503.7|20413.7|20478.9|20388.9|36
1655730270000|2022-06-20 13:04:30|20503|20413|20510.2|20420.2|20511.8|20421.8|20503|20413|39
1655730280000|2022-06-20 13:04:40|20510.1|20420.1|20509.4|20419.4|20511.3|20421.3|20501.5|20411.5|35
1655730290000|2022-06-20 13:04:50|20509.1|20419.1|20517.4|20427.4|20518.2|20428.2|20509.1|20419.1|30
1655730300000|2022-06-20 13:05:00|20518.4|20428.4|20516.4|20426.4|20529.3|20439.3|20514.9|20424.9|32
1655730310000|2022-06-20 13:05:10|20517.3|20427.3|20528.2|20438.2|20530|20440|20517.3|20427.3|34
1655730320000|2022-06-20 13:05:20|20528.3|20438.3|20514.7|20424.7|20531.1|20441.1|20513.8|20423.8|34
1655730330000|2022-06-20 13:05:30|20514.6|20424.6|20521.3|20431.3|20523.4|20433.4|20514.6|20424.6|25
1655730340000|2022-06-20 13:05:40|20520.3|20430.3|20514.4|20424.4|20521|20431|20513.6|20423.6|36
1655730350000|2022-06-20 13:05:50|20515.2|20425.2|20513.7|20423.7|20517.9|20427.9|20511|20421|23
1655730360000|2022-06-20 13:06:00|20513.6|20423.6|20506.5|20416.5|20514.8|20424.8|20506.5|20416.5|34
1655730370000|2022-06-20 13:06:10|20505.4|20415.4|20482.4|20392.4|20509|20419|20480.9|20390.9|36
1655730380000|2022-06-20 13:06:20|20482.3|20392.3|20488.8|20398.8|20488.8|20398.8|20480.8|20390.8|35
1655730390000|2022-06-20 13:06:30|20488.5|20398.5|20490.4|20400.4|20492.1|20402.1|20488.2|20398.2|34
1655730400000|2022-06-20 13:06:40|20490.3|20400.3|20496.6|20406.6|20499.4|20409.4|20487.1|20397.1|34
1655730410000|2022-06-20 13:06:50|20497|20407|20508.5|20418.5|20508.8|20418.8|20497|20407|33
1655730420000|2022-06-20 13:07:00|20510.2|20420.2|20522.8|20432.8|20526|20436|20510.1|20420.1|38
1655730430000|2022-06-20 13:07:10|20523.6|20433.6|20517.4|20427.4|20523.6|20433.6|20510.1|20420.1|33
1655730440000|2022-06-20 13:07:20|20517.1|20427.1|20517.7|20427.7|20519.5|20429.5|20513.2|20423.2|32
1655730450000|2022-06-20 13:07:30|20518.2|20428.2|20520.1|20430.1|20520.1|20430.1|20517.9|20427.9|29
1655730460000|2022-06-20 13:07:40|20519.8|20429.8|20519.8|20429.8|20520.7|20430.7|20519.3|20429.3|31
1655730470000|2022-06-20 13:07:50|20519.7|20429.7|20526.1|20436.1|20537|20447|20518.7|20428.7|30
1655730480000|2022-06-20 13:08:00|20524.3|20434.3|20521.8|20431.8|20535.3|20445.3|20518.8|20428.8|38
1655730490000|2022-06-20 13:08:10|20521.2|20431.2|20524|20434|20525.7|20435.7|20514.3|20424.3|32
1655730500000|2022-06-20 13:08:20|20523.9|20433.9|20518.2|20428.2|20527|20437|20517.6|20427.6|28
1655730510000|2022-06-20 13:08:30|20518.4|20428.4|20505.3|20415.3|20521.5|20431.5|20503.9|20413.9|28
1655730520000|2022-06-20 13:08:40|20505.7|20415.7|20504.3|20414.3|20508.4|20418.4|20503.4|20413.4|28
1655730530000|2022-06-20 13:08:50|20504.4|20414.4|20507.2|20417.2|20507.4|20417.4|20502.9|20412.9|20
1655730540000|2022-06-20 13:09:00|20510.1|20420.1|20514|20424|20516|20426|20505.4|20415.4|35
1655730550000|2022-06-20 13:09:10|20514.5|20424.5|20527.2|20437.2|20528.8|20438.8|20513.5|20423.5|32
1655730560000|2022-06-20 13:09:20|20528.5|20438.5|20529.6|20439.6|20531.8|20441.8|20524.7|20434.7|31
1655730570000|2022-06-20 13:09:30|20530.9|20440.9|20504.8|20414.8|20530.9|20440.9|20504.1|20414.1|31
1655730580000|2022-06-20 13:09:40|20504.9|20414.9|20506|20416|20513.4|20423.4|20503.3|20413.3|28
1655730590000|2022-06-20 13:09:50|20505.8|20415.8|20516.8|20426.8|20518.5|20428.5|20499.6|20409.6|37
1655730600000|2022-06-20 13:10:00|20519.7|20429.7|20523.3|20433.3|20523.3|20433.3|20519.1|20429.1|28
1655730610000|2022-06-20 13:10:10|20523.5|20433.5|20526|20436|20526|20436|20517.6|20427.6|30
1655730620000|2022-06-20 13:10:20|20525.8|20435.8|20530.2|20440.2|20532.9|20442.9|20522.9|20432.9|35
1655730630000|2022-06-20 13:10:30|20531.2|20441.2|20521.8|20431.8|20533.3|20443.3|20521.8|20431.8|32
1655730640000|2022-06-20 13:10:40|20523.4|20433.4|20505.2|20415.2|20527.6|20437.6|20504.9|20414.9|36
1655730650000|2022-06-20 13:10:50|20505.5|20415.5|20496.4|20406.4|20505.9|20415.9|20496.4|20406.4|29
1655730660000|2022-06-20 13:11:00|20496.8|20406.8|20497.9|20407.9|20504.9|20414.9|20496.2|20406.2|29
1655730670000|2022-06-20 13:11:10|20497.8|20407.8|20499.4|20409.4|20499.9|20409.9|20495.8|20405.8|31
1655730680000|2022-06-20 13:11:20|20499.6|20409.6|20503.5|20413.5|20503.5|20413.5|20495.6|20405.6|35
1655730690000|2022-06-20 13:11:30|20504.5|20414.5|20517.5|20427.5|20519.1|20429.1|20504.5|20414.5|33
1655730700000|2022-06-20 13:11:40|20517.7|20427.7|20514.3|20424.3|20523|20433|20507.2|20417.2|33
1655730710000|2022-06-20 13:11:50|20514.8|20424.8|20511.2|20421.2|20514.9|20424.9|20503.2|20413.2|31
1655730720000|2022-06-20 13:12:00|20511.4|20421.4|20518.5|20428.5|20518.5|20428.5|20507.3|20417.3|31
1655730730000|2022-06-20 13:12:10|20518.9|20428.9|20517.7|20427.7|20523.7|20433.7|20517.1|20427.1|24
1655730740000|2022-06-20 13:12:20|20517.5|20427.5|20525.7|20435.7|20526.3|20436.3|20517.1|20427.1|32
1655730750000|2022-06-20 13:12:30|20525.3|20435.3|20512.1|20422.1|20525.4|20435.4|20512.1|20422.1|32
1655730760000|2022-06-20 13:12:40|20511.1|20421.1|20502.5|20412.5|20517.9|20427.9|20502.3|20412.3|27
1655730770000|2022-06-20 13:12:50|20503.1|20413.1|20505.3|20415.3|20513.1|20423.1|20502.8|20412.8|26
1655730780000|2022-06-20 13:13:00|20505.2|20415.2|20508.2|20418.2|20514.6|20424.6|20505.2|20415.2|32
1655730790000|2022-06-20 13:13:10|20508|20418|20499.4|20409.4|20508.2|20418.2|20499.1|20409.1|36
1655730800000|2022-06-20 13:13:20|20499.6|20409.6|20491.3|20401.3|20499.6|20409.6|20490.8|20400.8|30
1655730810000|2022-06-20 13:13:30|20491.2|20401.2|20488.4|20398.4|20491.4|20401.4|20486|20396|25
1655730820000|2022-06-20 13:13:40|20488.2|20398.2|20459.4|20369.4|20489|20399|20458.8|20368.8|33
1655730830000|2022-06-20 13:13:50|20460.4|20370.4|20462|20372|20463.9|20373.9|20458.9|20368.9|36
1655730840000|2022-06-20 13:14:00|20461.9|20371.9|20462|20372|20468.6|20378.6|20461.6|20371.6|33
1655730850000|2022-06-20 13:14:10|20461.9|20371.9|20458.3|20368.3|20468.8|20378.8|20456|20366|29
1655730860000|2022-06-20 13:14:20|20457.6|20367.6|20462.2|20372.2|20462.2|20372.2|20447.6|20357.6|37
1655730870000|2022-06-20 13:14:30|20462.3|20372.3|20464.5|20374.5|20464.5|20374.5|20457.7|20367.7|34
1655730880000|2022-06-20 13:14:40|20466.6|20376.6|20480.9|20390.9|20483.8|20393.8|20466.6|20376.6|37
1655730890000|2022-06-20 13:14:50|20480.7|20390.7|20485.1|20395.1|20486.2|20396.2|20476.7|20386.7|39
1655730900000|2022-06-20 13:15:00|20485.4|20395.4|20484.5|20394.5|20488|20398|20464.6|20374.6|39
1655730910000|2022-06-20 13:15:10|20485.6|20395.6|20488.2|20398.2|20489.7|20399.7|20485.4|20395.4|36
1655730920000|2022-06-20 13:15:20|20487.1|20397.1|20491.8|20401.8|20493.4|20403.4|20485.7|20395.7|32
1655730930000|2022-06-20 13:15:30|20492.4|20402.4|20490.6|20400.6|20496.2|20406.2|20484.9|20394.9|33
1655730940000|2022-06-20 13:15:40|20487.6|20397.6|20492.1|20402.1|20494.8|20404.8|20487.6|20397.6|31
1655730950000|2022-06-20 13:15:50|20492.2|20402.2|20495.5|20405.5|20496.2|20406.2|20491.1|20401.1|26
1655730960000|2022-06-20 13:16:00|20496.3|20406.3|20493.9|20403.9|20501.5|20411.5|20491.7|20401.7|31
1655730970000|2022-06-20 13:16:10|20493.7|20403.7|20497.5|20407.5|20505|20415|20493.1|20403.1|33
1655730980000|2022-06-20 13:16:20|20497.9|20407.9|20507.1|20417.1|20507.1|20417.1|20497.9|20407.9|33
1655730990000|2022-06-20 13:16:30|20507.3|20417.3|20503.9|20413.9|20508.5|20418.5|20502.9|20412.9|33
1655731000000|2022-06-20 13:16:40|20503.6|20413.6|20511.2|20421.2|20512|20422|20503.2|20413.2|32
1655731010000|2022-06-20 13:16:50|20508.7|20418.7|20514.1|20424.1|20515.4|20425.4|20507.9|20417.9|30
1655731020000|2022-06-20 13:17:00|20516.5|20426.5|20516.8|20426.8|20520.8|20430.8|20508.7|20418.7|36
1655731030000|2022-06-20 13:17:10|20516|20426|20518.3|20428.3|20518.7|20428.7|20504|20414|37
1655731040000|2022-06-20 13:17:20|20517.6|20427.6|20519.6|20429.6|20519.6|20429.6|20513.6|20423.6|32
1655731050000|2022-06-20 13:17:30|20518.8|20428.8|20519.1|20429.1|20522.6|20432.6|20518.2|20428.2|33
1655731060000|2022-06-20 13:17:40|20518.8|20428.8|20530.2|20440.2|20530.2|20440.2|20518.8|20428.8|36
1655731070000|2022-06-20 13:17:50|20530.5|20440.5|20527.9|20437.9|20539.5|20449.5|20525.1|20435.1|34
1655731080000|2022-06-20 13:18:00|20527.2|20437.2|20537.5|20447.5|20543.8|20453.8|20527.1|20437.1|31
1655731090000|2022-06-20 13:18:10|20537.6|20447.6|20532.2|20442.2|20537.6|20447.6|20531.2|20441.2|33
1655731100000|2022-06-20 13:18:20|20532.1|20442.1|20529.5|20439.5|20533.3|20443.3|20526.3|20436.3|31
1655731110000|2022-06-20 13:18:30|20530.2|20440.2|20522.5|20432.5|20530.9|20440.9|20521.8|20431.8|21
1655731120000|2022-06-20 13:18:40|20522.3|20432.3|20520.4|20430.4|20523.3|20433.3|20519.4|20429.4|29
1655731130000|2022-06-20 13:18:50|20520.3|20430.3|20518.6|20428.6|20521.3|20431.3|20518.6|20428.6|26
1655731140000|2022-06-20 13:19:00|20519.1|20429.1|20520.7|20430.7|20521.7|20431.7|20518.7|20428.7|31
1655731150000|2022-06-20 13:19:10|20520.8|20430.8|20525.6|20435.6|20525.9|20435.9|20520.5|20430.5|29
1655731160000|2022-06-20 13:19:20|20526|20436|20527.9|20437.9|20528.8|20438.8|20525.8|20435.8|33
1655731170000|2022-06-20 13:19:30|20528.7|20438.7|20527.2|20437.2|20531.2|20441.2|20526.6|20436.6|27
1655731180000|2022-06-20 13:19:40|20527.3|20437.3|20523.9|20433.9|20528.7|20438.7|20523.1|20433.1|31
1655731190000|2022-06-20 13:19:50|20523.7|20433.7|20523|20433|20524.6|20434.6|20522.9|20432.9|17
1655731200000|2022-06-20 13:20:00|20523.1|20433.1|20528.1|20438.1|20528.8|20438.8|20523.1|20433.1|29
1655731210000|2022-06-20 13:20:10|20527.6|20437.6|20533.3|20443.3|20534.9|20444.9|20526.5|20436.5|31
1655731220000|2022-06-20 13:20:20|20531.7|20441.7|20523.6|20433.6|20532.9|20442.9|20523.6|20433.6|29
1655731230000|2022-06-20 13:20:30|20524|20434|20533.4|20443.4|20533.4|20443.4|20523.5|20433.5|31
1655731240000|2022-06-20 13:20:40|20532.9|20442.9|20522.5|20432.5|20539.5|20449.5|20522.1|20432.1|31
1655731250000|2022-06-20 13:20:50|20522.4|20432.4|20517.6|20427.6|20523|20433|20517.1|20427.1|27
1655731260000|2022-06-20 13:21:00|20519.3|20429.3|20512.2|20422.2|20519.3|20429.3|20503.4|20413.4|35
1655731270000|2022-06-20 13:21:10|20511.4|20421.4|20503.3|20413.3|20512.2|20422.2|20496.9|20406.9|36
1655731280000|2022-06-20 13:21:20|20503.2|20413.2|20511|20421|20511|20421|20502.6|20412.6|28
1655731290000|2022-06-20 13:21:30|20511.4|20421.4|20522.9|20432.9|20522.9|20432.9|20511.4|20421.4|32
1655731300000|2022-06-20 13:21:40|20523.2|20433.2|20524.7|20434.7|20526.1|20436.1|20519.8|20429.8|38
1655731310000|2022-06-20 13:21:50|20524.8|20434.8|20521.7|20431.7|20524.8|20434.8|20519.7|20429.7|28
1655731320000|2022-06-20 13:22:00|20520.8|20430.8|20520.8|20430.8|20521.9|20431.9|20518.9|20428.9|26
1655731330000|2022-06-20 13:22:10|20520.9|20430.9|20527.3|20437.3|20527.3|20437.3|20515.6|20425.6|34
1655731340000|2022-06-20 13:22:20|20527|20437|20530.3|20440.3|20530.7|20440.7|20526.9|20436.9|29
1655731350000|2022-06-20 13:22:30|20530.4|20440.4|20531.4|20441.4|20532.5|20442.5|20528.7|20438.7|34
1655731360000|2022-06-20 13:22:40|20530.5|20440.5|20527.5|20437.5|20531.7|20441.7|20523|20433|34
1655731370000|2022-06-20 13:22:50|20527.6|20437.6|20522.9|20432.9|20528.9|20438.9|20522.9|20432.9|24
1655731380000|2022-06-20 13:23:00|20524.2|20434.2|20504.6|20414.6|20527.9|20437.9|20504.6|20414.6|38
1655731390000|2022-06-20 13:23:10|20504|20414|20501.5|20411.5|20509.2|20419.2|20501.3|20411.3|32
1655731400000|2022-06-20 13:23:20|20501.4|20411.4|20503.6|20413.6|20508.6|20418.6|20501|20411|28
1655731410000|2022-06-20 13:23:30|20504.1|20414.1|20504.4|20414.4|20504.8|20414.8|20503.3|20413.3|19
1655731420000|2022-06-20 13:23:40|20504.5|20414.5|20501.7|20411.7|20504.8|20414.8|20501.7|20411.7|21
1655731430000|2022-06-20 13:23:50|20501|20411|20496.6|20406.6|20504.1|20414.1|20495.9|20405.9|24
1655731440000|2022-06-20 13:24:00|20496.2|20406.2|20484.3|20394.3|20498.8|20408.8|20483.7|20393.7|33
1655731450000|2022-06-20 13:24:10|20483.9|20393.9|20498.6|20408.6|20499.7|20409.7|20483.7|20393.7|33
1655731460000|2022-06-20 13:24:20|20498.5|20408.5|20521.1|20431.1|20522.1|20432.1|20498.1|20408.1|39
1655731470000|2022-06-20 13:24:30|20521.6|20431.6|20529.3|20439.3|20529.3|20439.3|20515.8|20425.8|35
1655731480000|2022-06-20 13:24:40|20530.2|20440.2|20540.7|20450.7|20540.7|20450.7|20525.7|20435.7|29
1655731490000|2022-06-20 13:24:50|20542.1|20452.1|20540.2|20450.2|20549.3|20459.3|20536.3|20446.3|36
1655731500000|2022-06-20 13:25:00|20540.5|20450.5|20556.7|20466.7|20556.7|20466.7|20537.9|20447.9|37
1655731510000|2022-06-20 13:25:10|20557.9|20467.9|20577.1|20487.1|20588|20498|20555.3|20465.3|40
1655731520000|2022-06-20 13:25:20|20579.5|20489.5|20577.6|20487.6|20581.8|20491.8|20566.9|20476.9|37
1655731530000|2022-06-20 13:25:30|20577.5|20487.5|20571.5|20481.5|20580.5|20490.5|20570.7|20480.7|33
1655731540000|2022-06-20 13:25:40|20572.5|20482.5|20572.2|20482.2|20574.4|20484.4|20561.6|20471.6|36
1655731550000|2022-06-20 13:25:50|20574.8|20484.8|20578.5|20488.5|20580.1|20490.1|20574|20484|32
1655731560000|2022-06-20 13:26:00|20578.7|20488.7|20568.6|20478.6|20581.3|20491.3|20567.5|20477.5|36
1655731570000|2022-06-20 13:26:10|20568.2|20478.2|20572.2|20482.2|20574.7|20484.7|20562.5|20472.5|31
1655731580000|2022-06-20 13:26:20|20571.2|20481.2|20563.6|20473.6|20575.2|20485.2|20559.8|20469.8|38
1655731590000|2022-06-20 13:26:30|20564.1|20474.1|20566.9|20476.9|20575.8|20485.8|20562.1|20472.1|36
1655731600000|2022-06-20 13:26:40|20566|20476|20600.4|20510.4|20600.4|20510.4|20565.6|20475.6|37
1655731610000|2022-06-20 13:26:50|20601.2|20511.2|20587.1|20497.1|20608|20518|20585.3|20495.3|35
1655731620000|2022-06-20 13:27:00|20586.9|20496.9|20640.7|20550.7|20644.9|20554.9|20586.4|20496.4|37
1655731630000|2022-06-20 13:27:10|20639.2|20549.2|20625.2|20535.2|20642.5|20552.5|20621.1|20531.1|38
1655731640000|2022-06-20 13:27:20|20625.5|20535.5|20626|20536|20634.2|20544.2|20623.9|20533.9|38
1655731650000|2022-06-20 13:27:30|20625.9|20535.9|20617.6|20527.6|20627.2|20537.2|20617.2|20527.2|31
1655731660000|2022-06-20 13:27:40|20617.7|20527.7|20637.2|20547.2|20637.2|20547.2|20617.7|20527.7|35
1655731670000|2022-06-20 13:27:50|20637.3|20547.3|20699.6|20609.6|20699.6|20609.6|20637.3|20547.3|40
1655731680000|2022-06-20 13:28:00|20702.4|20612.4|20706.8|20616.8|20707|20617|20683.8|20593.8|39
1655731690000|2022-06-20 13:28:10|20709.3|20619.3|20697.8|20607.8|20712.9|20622.9|20684.4|20594.4|38
1655731700000|2022-06-20 13:28:20|20696.8|20606.8|20668|20578|20696.8|20606.8|20662.1|20572.1|40
1655731710000|2022-06-20 13:28:30|20664.8|20574.8|20654.7|20564.7|20669.1|20579.1|20650|20560|40
1655731720000|2022-06-20 13:28:40|20661.6|20571.6|20659.2|20569.2|20674.4|20584.4|20656.7|20566.7|36
1655731730000|2022-06-20 13:28:50|20661.9|20571.9|20673.5|20583.5|20673.5|20583.5|20661.6|20571.6|37
1655731740000|2022-06-20 13:29:00|20673|20583|20672.8|20582.8|20673|20583|20660|20570|37
1655731750000|2022-06-20 13:29:10|20672.4|20582.4|20651|20561|20672.4|20582.4|20650.8|20560.8|38
1655731760000|2022-06-20 13:29:20|20651.9|20561.9|20652.1|20562.1|20660.4|20570.4|20651.1|20561.1|34
1655731770000|2022-06-20 13:29:30|20653.8|20563.8|20667.6|20577.6|20667.6|20577.6|20646.6|20556.6|39
1655731780000|2022-06-20 13:29:40|20674.1|20584.1|20679.9|20589.9|20685|20595|20673.8|20583.8|39
1655731790000|2022-06-20 13:29:50|20679.3|20589.3|20655.8|20565.8|20679.3|20589.3|20653.7|20563.7|38
1655731800000|2022-06-20 13:30:00|20655.7|20565.7|20665.9|20575.9|20675.6|20585.6|20647.8|20557.8|38
1655731810000|2022-06-20 13:30:10|20664.3|20574.3|20666.4|20576.4|20669|20579|20650.4|20560.4|39
1655731820000|2022-06-20 13:30:20|20665.4|20575.4|20676.7|20586.7|20682.3|20592.3|20665|20575|33
1655731830000|2022-06-20 13:30:30|20676|20586|20697.6|20607.6|20699.2|20609.2|20676|20586|36
1655731840000|2022-06-20 13:30:40|20698.8|20608.8|20686.4|20596.4|20702.6|20612.6|20686.4|20596.4|36
1655731850000|2022-06-20 13:30:50|20688.1|20598.1|20688.4|20598.4|20700.2|20610.2|20687.8|20597.8|33
1655731860000|2022-06-20 13:31:00|20689.3|20599.3|20686.6|20596.6|20690.9|20600.9|20686.5|20596.5|33
1655731870000|2022-06-20 13:31:10|20687.4|20597.4|20708.3|20618.3|20710.9|20620.9|20687.4|20597.4|34
1655731880000|2022-06-20 13:31:20|20708.5|20618.5|20678.7|20588.7|20708.5|20618.5|20678.7|20588.7|38
1655731890000|2022-06-20 13:31:30|20672.9|20582.9|20667.9|20577.9|20674|20584|20660|20570|33
1655731900000|2022-06-20 13:31:40|20672.7|20582.7|20673|20583|20680.7|20590.7|20672.7|20582.7|40
1655731910000|2022-06-20 13:31:50|20673.4|20583.4|20665.4|20575.4|20679.9|20589.9|20664.6|20574.6|37
1655731920000|2022-06-20 13:32:00|20665.3|20575.3|20655.2|20565.2|20665.9|20575.9|20653.8|20563.8|39
1655731930000|2022-06-20 13:32:10|20655.4|20565.4|20652.8|20562.8|20665.1|20575.1|20651.1|20561.1|31
1655731940000|2022-06-20 13:32:20|20654|20564|20646.5|20556.5|20654|20564|20644|20554|35
1655731950000|2022-06-20 13:32:30|20646.8|20556.8|20642.4|20552.4|20648|20558|20642.4|20552.4|34
1655731960000|2022-06-20 13:32:40|20642.9|20552.9|20641.2|20551.2|20644.6|20554.6|20640.5|20550.5|35
1655731970000|2022-06-20 13:32:50|20641.3|20551.3|20638.8|20548.8|20643|20553|20638.8|20548.8|32
1655731980000|2022-06-20 13:33:00|20638.4|20548.4|20642.6|20552.6|20642.6|20552.6|20633.3|20543.3|37
1655731990000|2022-06-20 13:33:10|20643.7|20553.7|20652.5|20562.5|20659.5|20569.5|20643.7|20553.7|35
1655732000000|2022-06-20 13:33:20|20649.9|20559.9|20631.2|20541.2|20651.6|20561.6|20628.6|20538.6|33
1655732010000|2022-06-20 13:33:30|20631.8|20541.8|20638.1|20548.1|20638.1|20548.1|20628|20538|36
1655732020000|2022-06-20 13:33:40|20638.2|20548.2|20635.4|20545.4|20638.2|20548.2|20626.2|20536.2|34
1655732030000|2022-06-20 13:33:50|20636.4|20546.4|20636|20546|20637.6|20547.6|20633.2|20543.2|32
1655732040000|2022-06-20 13:34:00|20636.7|20546.7|20638.3|20548.3|20646.2|20556.2|20633|20543|38
1655732050000|2022-06-20 13:34:10|20637.7|20547.7|20632.7|20542.7|20640.2|20550.2|20629.4|20539.4|33
1655732060000|2022-06-20 13:34:20|20633.5|20543.5|20638.1|20548.1|20638.1|20548.1|20633.1|20543.1|35
1655732070000|2022-06-20 13:34:30|20638.5|20548.5|20641.9|20551.9|20641.9|20551.9|20638.3|20548.3|25
1655732080000|2022-06-20 13:34:40|20642|20552|20634.4|20544.4|20642.5|20552.5|20629.5|20539.5|33
1655732090000|2022-06-20 13:34:50|20634.9|20544.9|20620.3|20530.3|20635.3|20545.3|20619|20529|32
1655732100000|2022-06-20 13:35:00|20622.1|20532.1|20616.6|20526.6|20622.3|20532.3|20613.8|20523.8|35
1655732110000|2022-06-20 13:35:10|20615.2|20525.2|20609.1|20519.1|20618|20528|20608.7|20518.7|37
1655732120000|2022-06-20 13:35:20|20609|20519|20591.5|20501.5|20609.1|20519.1|20588.7|20498.7|38
1655732130000|2022-06-20 13:35:30|20587.3|20497.3|20570.2|20480.2|20587.3|20497.3|20567.3|20477.3|38
1655732140000|2022-06-20 13:35:40|20569.9|20479.9|20559.6|20469.6|20569.9|20479.9|20555.6|20465.6|37
1655732150000|2022-06-20 13:35:50|20560|20470|20559.3|20469.3|20572.1|20482.1|20559.1|20469.1|35
1655732160000|2022-06-20 13:36:00|20557.6|20467.6|20549.2|20459.2|20561.7|20471.7|20549.2|20459.2|37
1655732170000|2022-06-20 13:36:10|20550.4|20460.4|20528.2|20438.2|20550.9|20460.9|20528.2|20438.2|37
1655732180000|2022-06-20 13:36:20|20529.2|20439.2|20528.2|20438.2|20532.7|20442.7|20526.9|20436.9|40
1655732190000|2022-06-20 13:36:30|20524.7|20434.7|20522|20432|20527.6|20437.6|20519.8|20429.8|39
1655732200000|2022-06-20 13:36:40|20522.8|20432.8|20527.1|20437.1|20527.1|20437.1|20509.8|20419.8|37
1655732210000|2022-06-20 13:36:50|20526.3|20436.3|20530.2|20440.2|20534.4|20444.4|20519.5|20429.5|39
1655732220000|2022-06-20 13:37:00|20529.4|20439.4|20521.7|20431.7|20529.4|20439.4|20521|20431|39
1655732230000|2022-06-20 13:37:10|20520.9|20430.9|20506.3|20416.3|20522.3|20432.3|20503.6|20413.6|35
1655732240000|2022-06-20 13:37:20|20506.6|20416.6|20524.9|20434.9|20526|20436|20506.6|20416.6|35
1655732250000|2022-06-20 13:37:30|20525|20435|20540|20450|20540|20450|20517.6|20427.6|36
1655732260000|2022-06-20 13:37:40|20539.8|20449.8|20531.5|20441.5|20540.8|20450.8|20530|20440|35
1655732270000|2022-06-20 13:37:50|20531.7|20441.7|20544.5|20454.5|20549.6|20459.6|20529.4|20439.4|37
1655732280000|2022-06-20 13:38:00|20545|20455|20527.3|20437.3|20548|20458|20526.1|20436.1|37
1655732290000|2022-06-20 13:38:10|20527.8|20437.8|20559.8|20469.8|20560.1|20470.1|20527.8|20437.8|38
1655732300000|2022-06-20 13:38:20|20560.7|20470.7|20554.9|20464.9|20562.2|20472.2|20554|20464|33
1655732310000|2022-06-20 13:38:30|20554.6|20464.6|20560|20470|20560.3|20470.3|20551.1|20461.1|30
1655732320000|2022-06-20 13:38:40|20559.9|20469.9|20566.7|20476.7|20569.4|20479.4|20559.9|20469.9|33
1655732330000|2022-06-20 13:38:50|20568.2|20478.2|20568.2|20478.2|20571.3|20481.3|20562.9|20472.9|38
1655732340000|2022-06-20 13:39:00|20567.4|20477.4|20576.5|20486.5|20576.5|20486.5|20563.2|20473.2|34
1655732350000|2022-06-20 13:39:10|20582.1|20492.1|20589.9|20499.9|20592.4|20502.4|20579.8|20489.8|38
1655732360000|2022-06-20 13:39:20|20591.2|20501.2|20603.7|20513.7|20603.7|20513.7|20588.1|20498.1|39
1655732370000|2022-06-20 13:39:30|20606.7|20516.7|20596.7|20506.7|20606.7|20516.7|20588.1|20498.1|36
1655732380000|2022-06-20 13:39:40|20589.2|20499.2|20588.8|20498.8|20591.5|20501.5|20587.5|20497.5|30
1655732390000|2022-06-20 13:39:50|20587.9|20497.9|20597.9|20507.9|20601.3|20511.3|20587.9|20497.9|36
1655732400000|2022-06-20 13:40:00|20599|20509|20599.8|20509.8|20606|20516|20599|20509|36
1655732410000|2022-06-20 13:40:10|20598.9|20508.9|20588.4|20498.4|20598.9|20508.9|20587.8|20497.8|35
1655732420000|2022-06-20 13:40:20|20589|20499|20586.5|20496.5|20590.4|20500.4|20582.8|20492.8|35
1655732430000|2022-06-20 13:40:30|20586.1|20496.1|20584.7|20494.7|20587.3|20497.3|20581.2|20491.2|32
1655732440000|2022-06-20 13:40:40|20584.3|20494.3|20579.2|20489.2|20588|20498|20575.9|20485.9|32
1655732450000|2022-06-20 13:40:50|20576.7|20486.7|20571|20481|20576.7|20486.7|20565.4|20475.4|28
1655732460000|2022-06-20 13:41:00|20571.4|20481.4|20586.5|20496.5|20586.5|20496.5|20568.4|20478.4|34
1655732470000|2022-06-20 13:41:10|20586.2|20496.2|20595.7|20505.7|20601.9|20511.9|20585.9|20495.9|37
1655732480000|2022-06-20 13:41:20|20595.1|20505.1|20576.8|20486.8|20598.4|20508.4|20574.8|20484.8|35
1655732490000|2022-06-20 13:41:30|20575.8|20485.8|20576.2|20486.2|20585.1|20495.1|20568.9|20478.9|30
1655732500000|2022-06-20 13:41:40|20575.8|20485.8|20570.1|20480.1|20576.7|20486.7|20569.1|20479.1|25
1655732510000|2022-06-20 13:41:50|20570|20480|20563.3|20473.3|20579.1|20489.1|20556.2|20466.2|35
1655732520000|2022-06-20 13:42:00|20563.9|20473.9|20573.5|20483.5|20575|20485|20559.4|20469.4|37
1655732530000|2022-06-20 13:42:10|20572|20482|20570.8|20480.8|20583.1|20493.1|20563.6|20473.6|34
1655732540000|2022-06-20 13:42:20|20569.3|20479.3|20568.9|20478.9|20571.8|20481.8|20563.4|20473.4|26
1655732550000|2022-06-20 13:42:30|20569.2|20479.2|20578.6|20488.6|20580.9|20490.9|20569.2|20479.2|34
1655732560000|2022-06-20 13:42:40|20578|20488|20591.6|20501.6|20592.5|20502.5|20577.7|20487.7|33
1655732570000|2022-06-20 13:42:50|20591.7|20501.7|20593.3|20503.3|20596.9|20506.9|20590.6|20500.6|28
1655732580000|2022-06-20 13:43:00|20593.1|20503.1|20621.2|20531.2|20623.6|20533.6|20592.6|20502.6|38
1655732590000|2022-06-20 13:43:10|20622.4|20532.4|20620.2|20530.2|20635.1|20545.1|20620.2|20530.2|37
1655732600000|2022-06-20 13:43:20|20620.4|20530.4|20617.5|20527.5|20627.4|20537.4|20615|20525|37
1655732610000|2022-06-20 13:43:30|20618.2|20528.2|20623.5|20533.5|20631.3|20541.3|20618.2|20528.2|39
1655732620000|2022-06-20 13:43:40|20627.3|20537.3|20629.2|20539.2|20633.7|20543.7|20625.5|20535.5|37
1655732630000|2022-06-20 13:43:50|20628.5|20538.5|20621.5|20531.5|20631.8|20541.8|20619.5|20529.5|38
1655732640000|2022-06-20 13:44:00|20621.4|20531.4|20611|20521|20626.4|20536.4|20611|20521|36
1655732650000|2022-06-20 13:44:10|20610.1|20520.1|20593.7|20503.7|20610.7|20520.7|20593.7|20503.7|36
1655732660000|2022-06-20 13:44:20|20599.3|20509.3|20589.5|20499.5|20599.3|20509.3|20585.6|20495.6|34
1655732670000|2022-06-20 13:44:30|20589.4|20499.4|20602.6|20512.6|20605.8|20515.8|20589.3|20499.3|32
1655732680000|2022-06-20 13:44:40|20602.4|20512.4|20592.5|20502.5|20602.5|20512.5|20591.8|20501.8|23
1655732690000|2022-06-20 13:44:50|20593|20503|20591.1|20501.1|20597.2|20507.2|20591.1|20501.1|25
1655732700000|2022-06-20 13:45:00|20592.9|20502.9|20587.5|20497.5|20599.6|20509.6|20585.1|20495.1|35
1655732710000|2022-06-20 13:45:10|20585.3|20495.3|20570.1|20480.1|20587.3|20497.3|20570.1|20480.1|35
1655732720000|2022-06-20 13:45:20|20571.5|20481.5|20576.6|20486.6|20580|20490|20570.4|20480.4|35
1655732730000|2022-06-20 13:45:30|20577.6|20487.6|20577.4|20487.4|20582.3|20492.3|20570.7|20480.7|35
1655732740000|2022-06-20 13:45:40|20579.7|20489.7|20577.6|20487.6|20581.2|20491.2|20571.7|20481.7|31
1655732750000|2022-06-20 13:45:50|20578|20488|20563|20473|20579.2|20489.2|20563|20473|32
1655732760000|2022-06-20 13:46:00|20563.2|20473.2|20540.9|20450.9|20564.7|20474.7|20540.7|20450.7|35
1655732770000|2022-06-20 13:46:10|20542.1|20452.1|20524|20434|20543.2|20453.2|20524|20434|32
1655732780000|2022-06-20 13:46:20|20525.5|20435.5|20519.2|20429.2|20525.9|20435.9|20518.5|20428.5|37
1655732790000|2022-06-20 13:46:30|20519.3|20429.3|20483.3|20393.3|20519.3|20429.3|20478.7|20388.7|37
1655732800000|2022-06-20 13:46:40|20483.8|20393.8|20485.8|20395.8|20494.3|20404.3|20483.8|20393.8|39
1655732810000|2022-06-20 13:46:50|20482.5|20392.5|20458.4|20368.4|20486.7|20396.7|20458.4|20368.4|39
1655732820000|2022-06-20 13:47:00|20458|20368|20470.2|20380.2|20478.7|20388.7|20455.7|20365.7|40
1655732830000|2022-06-20 13:47:10|20469.9|20379.9|20487.9|20397.9|20488.1|20398.1|20465.1|20375.1|40
1655732840000|2022-06-20 13:47:20|20481.5|20391.5|20473.6|20383.6|20485.7|20395.7|20470.4|20380.4|40
1655732850000|2022-06-20 13:47:30|20474.6|20384.6|20477.7|20387.7|20477.7|20387.7|20468.4|20378.4|39
1655732860000|2022-06-20 13:47:40|20480|20390|20476.2|20386.2|20480|20390|20469.9|20379.9|39
1655732870000|2022-06-20 13:47:50|20475.5|20385.5|20502.2|20412.2|20508.1|20418.1|20475.4|20385.4|38
1655732880000|2022-06-20 13:48:00|20499.6|20409.6|20491.5|20401.5|20501.6|20411.6|20486.6|20396.6|38
1655732890000|2022-06-20 13:48:10|20492.4|20402.4|20493.3|20403.3|20493.3|20403.3|20485.1|20395.1|40
1655732900000|2022-06-20 13:48:20|20493.8|20403.8|20481.9|20391.9|20496.4|20406.4|20478.4|20388.4|38
1655732910000|2022-06-20 13:48:30|20483|20393|20502.7|20412.7|20504.9|20414.9|20479.9|20389.9|39
1655732920000|2022-06-20 13:48:40|20503.5|20413.5|20484.2|20394.2|20503.5|20413.5|20482.5|20392.5|37
1655732930000|2022-06-20 13:48:50|20483.1|20393.1|20473.7|20383.7|20483.1|20393.1|20471.7|20381.7|37
1655732940000|2022-06-20 13:49:00|20474.2|20384.2|20477.9|20387.9|20479|20389|20474.2|20384.2|37
1655732950000|2022-06-20 13:49:10|20478.3|20388.3|20462.7|20372.7|20479.5|20389.5|20462.7|20372.7|37
1655732960000|2022-06-20 13:49:20|20457.3|20367.3|20446.8|20356.8|20460.5|20370.5|20440.5|20350.5|40
1655732970000|2022-06-20 13:49:30|20450.1|20360.1|20434.3|20344.3|20450.1|20360.1|20431.1|20341.1|38
1655732980000|2022-06-20 13:49:40|20433.6|20343.6|20437.9|20347.9|20439.1|20349.1|20431.1|20341.1|36
1655732990000|2022-06-20 13:49:50|20440.4|20350.4|20423|20333|20440.4|20350.4|20412.8|20322.8|40
1655733000000|2022-06-20 13:50:00|20423.1|20333.1|20432.1|20342.1|20433.3|20343.3|20415.7|20325.7|34
1655733010000|2022-06-20 13:50:10|20430.3|20340.3|20435.4|20345.4|20438.1|20348.1|20428.5|20338.5|38
1655733020000|2022-06-20 13:50:20|20435.2|20345.2|20441|20351|20444.4|20354.4|20435|20345|31
1655733030000|2022-06-20 13:50:30|20441.7|20351.7|20440.5|20350.5|20444|20354|20439.6|20349.6|33
1655733040000|2022-06-20 13:50:40|20441.2|20351.2|20431.2|20341.2|20441.5|20351.5|20430.6|20340.6|36
1655733050000|2022-06-20 13:50:50|20430.8|20340.8|20448.7|20358.7|20448.7|20358.7|20426.1|20336.1|38
1655733060000|2022-06-20 13:51:00|20450.8|20360.8|20465.9|20375.9|20475.4|20385.4|20450.2|20360.2|37
1655733070000|2022-06-20 13:51:10|20466.3|20376.3|20461.4|20371.4|20468.8|20378.8|20457.4|20367.4|39
1655733080000|2022-06-20 13:51:20|20462.3|20372.3|20449.7|20359.7|20468.8|20378.8|20445.3|20355.3|36
1655733090000|2022-06-20 13:51:30|20448.9|20358.9|20459.6|20369.6|20460.9|20370.9|20445.8|20355.8|36
1655733100000|2022-06-20 13:51:40|20462|20372|20461.8|20371.8|20466.8|20376.8|20461.5|20371.5|35
1655733110000|2022-06-20 13:51:50|20462.1|20372.1|20454.7|20364.7|20463.7|20373.7|20447.8|20357.8|34
1655733120000|2022-06-20 13:52:00|20456.9|20366.9|20483.1|20393.1|20483.1|20393.1|20456.9|20366.9|37
1655733130000|2022-06-20 13:52:10|20482.7|20392.7|20478.8|20388.8|20497.4|20407.4|20478.8|20388.8|39
1655733140000|2022-06-20 13:52:20|20478.9|20388.9|20495.5|20405.5|20495.5|20405.5|20478.9|20388.9|37
1655733150000|2022-06-20 13:52:30|20494.4|20404.4|20512.1|20422.1|20512.1|20422.1|20492.6|20402.6|38
1655733160000|2022-06-20 13:52:40|20506.6|20416.6|20509.4|20419.4|20524.2|20434.2|20504.1|20414.1|36
1655733170000|2022-06-20 13:52:50|20508.4|20418.4|20500.7|20410.7|20510.8|20420.8|20495.7|20405.7|36
1655733180000|2022-06-20 13:53:00|20501.5|20411.5|20516.8|20426.8|20518.4|20428.4|20501.5|20411.5|39
1655733190000|2022-06-20 13:53:10|20515.7|20425.7|20515|20425|20525.8|20435.8|20513.4|20423.4|36
1655733200000|2022-06-20 13:53:20|20517.1|20427.1|20510|20420|20517.1|20427.1|20504.2|20414.2|36
1655733210000|2022-06-20 13:53:30|20509.9|20419.9|20512.5|20422.5|20512.9|20422.9|20506|20416|39
1655733220000|2022-06-20 13:53:40|20510.6|20420.6|20492.2|20402.2|20516.5|20426.5|20491.3|20401.3|38
1655733230000|2022-06-20 13:53:50|20490.7|20400.7|20499.3|20409.3|20499.3|20409.3|20490.7|20400.7|35
1655733240000|2022-06-20 13:54:00|20499.2|20409.2|20509.9|20419.9|20510.5|20420.5|20499.2|20409.2|33
1655733250000|2022-06-20 13:54:10|20510.5|20420.5|20530.6|20440.6|20532.3|20442.3|20509.9|20419.9|38
1655733260000|2022-06-20 13:54:20|20531|20441|20529.7|20439.7|20545.4|20455.4|20528.3|20438.3|37
1655733270000|2022-06-20 13:54:30|20530.1|20440.1|20520.8|20430.8|20533.8|20443.8|20520.1|20430.1|36
1655733280000|2022-06-20 13:54:40|20522.4|20432.4|20515.9|20425.9|20528.8|20438.8|20513.1|20423.1|38
1655733290000|2022-06-20 13:54:50|20509.8|20419.8|20490.9|20400.9|20514.2|20424.2|20488.6|20398.6|34
1655733300000|2022-06-20 13:55:00|20488.8|20398.8|20506.8|20416.8|20506.8|20416.8|20488.4|20398.4|37
1655733310000|2022-06-20 13:55:10|20506.5|20416.5|20527.1|20437.1|20527.1|20437.1|20506.5|20416.5|35
1655733320000|2022-06-20 13:55:20|20528.2|20438.2|20529.7|20439.7|20535.9|20445.9|20524.2|20434.2|35
1655733330000|2022-06-20 13:55:30|20529.4|20439.4|20531.4|20441.4|20536.2|20446.2|20528.7|20438.7|34
1655733340000|2022-06-20 13:55:40|20531.3|20441.3|20533.1|20443.1|20541.4|20451.4|20526.9|20436.9|36
1655733350000|2022-06-20 13:55:50|20537.6|20447.6|20536.9|20446.9|20538.8|20448.8|20530.9|20440.9|29
1655733360000|2022-06-20 13:56:00|20537.8|20447.8|20541.6|20451.6|20546|20456|20532.7|20442.7|37
1655733370000|2022-06-20 13:56:10|20545|20455|20543.1|20453.1|20549|20459|20536.7|20446.7|37
1655733380000|2022-06-20 13:56:20|20540.3|20450.3|20552.5|20462.5|20553|20463|20540.3|20450.3|34
1655733390000|2022-06-20 13:56:30|20552.4|20462.4|20551.2|20461.2|20555|20465|20549|20459|33
1655733400000|2022-06-20 13:56:40|20551.3|20461.3|20556.2|20466.2|20556.2|20466.2|20545.2|20455.2|31
1655733410000|2022-06-20 13:56:50|20555.4|20465.4|20553.9|20463.9|20557.8|20467.8|20553.2|20463.2|30
1655733420000|2022-06-20 13:57:00|20554.3|20464.3|20554.1|20464.1|20556.8|20466.8|20552.2|20462.2|34
1655733430000|2022-06-20 13:57:10|20555|20465|20554.2|20464.2|20555.6|20465.6|20550.7|20460.7|28
1655733440000|2022-06-20 13:57:20|20554.1|20464.1|20555.7|20465.7|20556.6|20466.6|20553.7|20463.7|25
1655733450000|2022-06-20 13:57:30|20555.6|20465.6|20555.5|20465.5|20555.9|20465.9|20550.4|20460.4|32
1655733460000|2022-06-20 13:57:40|20553.7|20463.7|20546.6|20456.6|20555.1|20465.1|20541.7|20451.7|35
1655733470000|2022-06-20 13:57:50|20541.4|20451.4|20525.8|20435.8|20542.9|20452.9|20524.1|20434.1|34
1655733480000|2022-06-20 13:58:00|20525.7|20435.7|20545|20455|20545.6|20455.6|20525.7|20435.7|36
1655733490000|2022-06-20 13:58:10|20545.3|20455.3|20538.2|20448.2|20549.1|20459.1|20537.7|20447.7|37
1655733500000|2022-06-20 13:58:20|20537.9|20447.9|20533.4|20443.4|20540.9|20450.9|20525.2|20435.2|35
1655733510000|2022-06-20 13:58:30|20532.4|20442.4|20542.1|20452.1|20552.6|20462.6|20527.7|20437.7|40
1655733520000|2022-06-20 13:58:40|20542.9|20452.9|20541.2|20451.2|20549.2|20459.2|20539.4|20449.4|33
1655733530000|2022-06-20 13:58:50|20541.1|20451.1|20543.6|20453.6|20546|20456|20537.7|20447.7|37
1655733540000|2022-06-20 13:59:00|20544|20454|20550.8|20460.8|20550.8|20460.8|20540.6|20450.6|36
1655733550000|2022-06-20 13:59:10|20549.6|20459.6|20553.7|20463.7|20554.1|20464.1|20545.8|20455.8|37
1655733560000|2022-06-20 13:59:20|20553.6|20463.6|20558.3|20468.3|20561.9|20471.9|20553.6|20463.6|28
1655733570000|2022-06-20 13:59:30|20558.4|20468.4|20554.9|20464.9|20559.8|20469.8|20554.5|20464.5|31
1655733580000|2022-06-20 13:59:40|20554.5|20464.5|20556.1|20466.1|20556.7|20466.7|20553|20463|35
1655733590000|2022-06-20 13:59:50|20555.9|20465.9|20547|20457|20556.7|20466.7|20547|20457|36
1655733600000|2022-06-20 14:00:00|20548.3|20458.3|20551.5|20461.5|20556.9|20466.9|20547.3|20457.3|35
1655733610000|2022-06-20 14:00:10|20552.3|20462.3|20536.4|20446.4|20555.6|20465.6|20535.9|20445.9|34
1655733620000|2022-06-20 14:00:20|20536.5|20446.5|20539.5|20449.5|20543.8|20453.8|20532.8|20442.8|37
1655733630000|2022-06-20 14:00:30|20538.6|20448.6|20542|20452|20545.8|20455.8|20538.6|20448.6|34
1655733640000|2022-06-20 14:00:40|20543|20453|20560.9|20470.9|20560.9|20470.9|20543|20453|34
1655733650000|2022-06-20 14:00:50|20560.5|20470.5|20571.3|20481.3|20573.2|20483.2|20559.9|20469.9|39
1655733660000|2022-06-20 14:01:00|20571.2|20481.2|20569.8|20479.8|20574.2|20484.2|20564.3|20474.3|38
1655733670000|2022-06-20 14:01:10|20568.3|20478.3|20569.3|20479.3|20573.2|20483.2|20567.5|20477.5|37
1655733680000|2022-06-20 14:01:20|20569.8|20479.8|20574.5|20484.5|20575.3|20485.3|20569.8|20479.8|33
1655733690000|2022-06-20 14:01:30|20574.6|20484.6|20594.4|20504.4|20594.4|20504.4|20574.6|20484.6|34
1655733700000|2022-06-20 14:01:40|20595.1|20505.1|20592.9|20502.9|20596.4|20506.4|20584.9|20494.9|38
1655733710000|2022-06-20 14:01:50|20592.8|20502.8|20580.7|20490.7|20595.7|20505.7|20580.7|20490.7|31
1655733720000|2022-06-20 14:02:00|20581.4|20491.4|20582.4|20492.4|20583.1|20493.1|20578.6|20488.6|32
1655733730000|2022-06-20 14:02:10|20586.7|20496.7|20590.6|20500.6|20590.6|20500.6|20582.1|20492.1|34
1655733740000|2022-06-20 14:02:20|20590.7|20500.7|20607.1|20517.1|20617.2|20527.2|20590.6|20500.6|36
1655733750000|2022-06-20 14:02:30|20607.9|20517.9|20605|20515|20608.9|20518.9|20600|20510|38
1655733760000|2022-06-20 14:02:40|20601.1|20511.1|20622|20532|20622|20532|20600.7|20510.7|38
1655733770000|2022-06-20 14:02:50|20622.6|20532.6|20623.7|20533.7|20623.7|20533.7|20614.1|20524.1|37
1655733780000|2022-06-20 14:03:00|20608.2|20518.2|20599.8|20509.8|20614|20524|20598.1|20508.1|37
1655733790000|2022-06-20 14:03:10|20599.2|20509.2|20574.8|20484.8|20604.3|20514.3|20574.4|20484.4|38
1655733800000|2022-06-20 14:03:20|20575.6|20485.6|20588.5|20498.5|20590.2|20500.2|20574|20484|35
1655733810000|2022-06-20 14:03:30|20588.1|20498.1|20576.8|20486.8|20591.8|20501.8|20574.9|20484.9|38
1655733820000|2022-06-20 14:03:40|20577|20487|20590.6|20500.6|20591.9|20501.9|20576.2|20486.2|29
1655733830000|2022-06-20 14:03:50|20589.4|20499.4|20590.1|20500.1|20611.2|20521.2|20588.9|20498.9|37
1655733840000|2022-06-20 14:04:00|20592|20502|20597.6|20507.6|20597.6|20507.6|20588|20498|32
1655733850000|2022-06-20 14:04:10|20597.8|20507.8|20585.9|20495.9|20599.8|20509.8|20584.1|20494.1|31
1655733860000|2022-06-20 14:04:20|20586.3|20496.3|20580.9|20490.9|20589.1|20499.1|20578.7|20488.7|33
1655733870000|2022-06-20 14:04:30|20580.6|20490.6|20572.9|20482.9|20582.8|20492.8|20570.9|20480.9|34
1655733880000|2022-06-20 14:04:40|20573.3|20483.3|20571.9|20481.9|20574.7|20484.7|20571.7|20481.7|31
1655733890000|2022-06-20 14:04:50|20571.2|20481.2|20578.7|20488.7|20579.9|20489.9|20570.8|20480.8|31
1655733900000|2022-06-20 14:05:00|20577.9|20487.9|20567.1|20477.1|20581.4|20491.4|20564.4|20474.4|37
1655733910000|2022-06-20 14:05:10|20567.3|20477.3|20557.2|20467.2|20570.4|20480.4|20557.2|20467.2|36
1655733920000|2022-06-20 14:05:20|20557.5|20467.5|20558.6|20468.6|20559.5|20469.5|20550.4|20460.4|37
1655733930000|2022-06-20 14:05:30|20558.4|20468.4|20573.6|20483.6|20574.8|20484.8|20557.6|20467.6|34
1655733940000|2022-06-20 14:05:40|20578.1|20488.1|20595|20505|20603.5|20513.5|20578.1|20488.1|36
1655733950000|2022-06-20 14:05:50|20596.4|20506.4|20592.6|20502.6|20597.2|20507.2|20586.1|20496.1|34
1655733960000|2022-06-20 14:06:00|20591.9|20501.9|20591|20501|20600.4|20510.4|20588.7|20498.7|34
1655733970000|2022-06-20 14:06:10|20591.6|20501.6|20608.5|20518.5|20612.8|20522.8|20591.4|20501.4|37
1655733980000|2022-06-20 14:06:20|20610.3|20520.3|20606.3|20516.3|20612.7|20522.7|20604.6|20514.6|35
1655733990000|2022-06-20 14:06:30|20605.5|20515.5|20609.4|20519.4|20610.1|20520.1|20601.3|20511.3|35
1655734000000|2022-06-20 14:06:40|20610.1|20520.1|20611|20521|20615|20525|20610.1|20520.1|33
1655734010000|2022-06-20 14:06:50|20609.8|20519.8|20609.4|20519.4|20612.2|20522.2|20607.3|20517.3|34
1655734020000|2022-06-20 14:07:00|20612.1|20522.1|20610.2|20520.2|20612.6|20522.6|20606.1|20516.1|35
1655734030000|2022-06-20 14:07:10|20610.6|20520.6|20617.1|20527.1|20621|20531|20610.6|20520.6|40
1655734040000|2022-06-20 14:07:20|20617.7|20527.7|20606.3|20516.3|20618.8|20528.8|20605.6|20515.6|38
1655734050000|2022-06-20 14:07:30|20606.4|20516.4|20611.6|20521.6|20612|20522|20605.5|20515.5|33
1655734060000|2022-06-20 14:07:40|20610.6|20520.6|20609.7|20519.7|20612.9|20522.9|20606.8|20516.8|34
1655734070000|2022-06-20 14:07:50|20612.5|20522.5|20614.1|20524.1|20615.1|20525.1|20611.2|20521.2|28
1655734080000|2022-06-20 14:08:00|20613.7|20523.7|20614.7|20524.7|20617.3|20527.3|20613.7|20523.7|35
1655734090000|2022-06-20 14:08:10|20614.4|20524.4|20614|20524|20615.8|20525.8|20613.7|20523.7|24
1655734100000|2022-06-20 14:08:20|20613.7|20523.7|20592.4|20502.4|20614.3|20524.3|20592.4|20502.4|32
1655734110000|2022-06-20 14:08:30|20594.3|20504.3|20593.1|20503.1|20594.7|20504.7|20585.5|20495.5|32
1655734120000|2022-06-20 14:08:40|20593.6|20503.6|20599.6|20509.6|20601.1|20511.1|20589.6|20499.6|35
1655734130000|2022-06-20 14:08:50|20600|20510|20588.4|20498.4|20600.1|20510.1|20588.4|20498.4|29
1655734140000|2022-06-20 14:09:00|20589|20499|20601.2|20511.2|20604|20514|20589|20499|31
1655734150000|2022-06-20 14:09:10|20601.3|20511.3|20592.8|20502.8|20602.2|20512.2|20592.3|20502.3|33
1655734160000|2022-06-20 14:09:20|20594.3|20504.3|20591.4|20501.4|20594.3|20504.3|20591.4|20501.4|34
1655734170000|2022-06-20 14:09:30|20591.7|20501.7|20597.9|20507.9|20598.6|20508.6|20585.7|20495.7|33
1655734180000|2022-06-20 14:09:40|20598.7|20508.7|20608.3|20518.3|20608.4|20518.4|20598.7|20508.7|34
1655734190000|2022-06-20 14:09:50|20607.4|20517.4|20596|20506|20607.6|20517.6|20596|20506|37
1655734200000|2022-06-20 14:10:00|20595.9|20505.9|20597.7|20507.7|20597.7|20507.7|20590.7|20500.7|33
1655734210000|2022-06-20 14:10:10|20597.3|20507.3|20595.8|20505.8|20603.1|20513.1|20595.8|20505.8|33
1655734220000|2022-06-20 14:10:20|20595.5|20505.5|20592.9|20502.9|20595.8|20505.8|20587.4|20497.4|31
1655734230000|2022-06-20 14:10:30|20593.4|20503.4|20593.2|20503.2|20594.3|20504.3|20590.7|20500.7|23
1655734240000|2022-06-20 14:10:40|20592|20502|20599.7|20509.7|20601.4|20511.4|20587.8|20497.8|35
1655734250000|2022-06-20 14:10:50|20601.1|20511.1|20610.9|20520.9|20614.7|20524.7|20600|20510|33
1655734260000|2022-06-20 14:11:00|20610.7|20520.7|20619.8|20529.8|20619.8|20529.8|20610.7|20520.7|36
1655734270000|2022-06-20 14:11:10|20619.7|20529.7|20623.6|20533.6|20623.6|20533.6|20619.3|20529.3|34
1655734280000|2022-06-20 14:11:20|20625.5|20535.5|20611|20521|20625.5|20535.5|20610.7|20520.7|38
1655734290000|2022-06-20 14:11:30|20611.2|20521.2|20613.7|20523.7|20615.1|20525.1|20608.5|20518.5|34
1655734300000|2022-06-20 14:11:40|20614|20524|20643.2|20553.2|20643.2|20553.2|20613.8|20523.8|37
1655734310000|2022-06-20 14:11:50|20643.5|20553.5|20640.8|20550.8|20645.3|20555.3|20638.7|20548.7|37
1655734320000|2022-06-20 14:12:00|20640.9|20550.9|20631.8|20541.8|20640.9|20550.9|20631.2|20541.2|37
1655734330000|2022-06-20 14:12:10|20631.5|20541.5|20628.4|20538.4|20637.7|20547.7|20627.4|20537.4|38
1655734340000|2022-06-20 14:12:20|20628.3|20538.3|20634.7|20544.7|20636|20546|20626.1|20536.1|38
1655734350000|2022-06-20 14:12:30|20637|20547|20623.7|20533.7|20637|20547|20618.9|20528.9|37
1655734360000|2022-06-20 14:12:40|20624.4|20534.4|20617.6|20527.6|20626.9|20536.9|20617.6|20527.6|35
1655734370000|2022-06-20 14:12:50|20617.4|20527.4|20613.8|20523.8|20619.6|20529.6|20613.8|20523.8|30
1655734380000|2022-06-20 14:13:00|20612.8|20522.8|20619.7|20529.7|20621.8|20531.8|20607.7|20517.7|38
1655734390000|2022-06-20 14:13:10|20619.6|20529.6|20612.5|20522.5|20619.6|20529.6|20605.9|20515.9|27
1655734400000|2022-06-20 14:13:20|20613.3|20523.3|20607.6|20517.6|20615.7|20525.7|20606.7|20516.7|30
1655734410000|2022-06-20 14:13:30|20607.4|20517.4|20598.1|20508.1|20607.4|20517.4|20598.1|20508.1|28
1655734420000|2022-06-20 14:13:40|20598|20508|20593.9|20503.9|20598|20508|20590.9|20500.9|36
1655734430000|2022-06-20 14:13:50|20593.8|20503.8|20595.4|20505.4|20595.4|20505.4|20584.9|20494.9|31
1655734440000|2022-06-20 14:14:00|20595.9|20505.9|20607.8|20517.8|20609.3|20519.3|20593.2|20503.2|31
1655734450000|2022-06-20 14:14:10|20607.7|20517.7|20603.9|20513.9|20614.3|20524.3|20603.9|20513.9|39
1655734460000|2022-06-20 14:14:20|20603.4|20513.4|20592.6|20502.6|20604.7|20514.7|20591.7|20501.7|35
1655734470000|2022-06-20 14:14:30|20593.1|20503.1|20582.2|20492.2|20594|20504|20581.4|20491.4|34
1655734480000|2022-06-20 14:14:40|20582|20492|20582.8|20492.8|20583.8|20493.8|20581.5|20491.5|23
1655734490000|2022-06-20 14:14:50|20583.9|20493.9|20576|20486|20583.9|20493.9|20576|20486|35
1655734500000|2022-06-20 14:15:00|20576.4|20486.4|20561.8|20471.8|20577.1|20487.1|20561.8|20471.8|38
1655734510000|2022-06-20 14:15:10|20561.7|20471.7|20552.8|20462.8|20563.8|20473.8|20552.3|20462.3|36
1655734520000|2022-06-20 14:15:20|20552.1|20462.1|20554.6|20464.6|20556.8|20466.8|20550.4|20460.4|33
1655734530000|2022-06-20 14:15:30|20552.5|20462.5|20558|20468|20558.1|20468.1|20548.8|20458.8|31
1655734540000|2022-06-20 14:15:40|20551.8|20461.8|20551.8|20461.8|20554.8|20464.8|20550.6|20460.6|29
1655734550000|2022-06-20 14:15:50|20551.9|20461.9|20587|20497|20587|20497|20551.6|20461.6|34
1655734560000|2022-06-20 14:16:00|20584.5|20494.5|20592.8|20502.8|20592.8|20502.8|20581.1|20491.1|36
1655734570000|2022-06-20 14:16:10|20595.3|20505.3|20608.3|20518.3|20610.7|20520.7|20595.3|20505.3|35
1655734580000|2022-06-20 14:16:20|20606.7|20516.7|20616.5|20526.5|20622.3|20532.3|20606.5|20516.5|33
1655734590000|2022-06-20 14:16:30|20613.4|20523.4|20619.6|20529.6|20622.9|20532.9|20611.6|20521.6|32
1655734600000|2022-06-20 14:16:40|20619.8|20529.8|20626.9|20536.9|20626.9|20536.9|20616.1|20526.1|36
1655734610000|2022-06-20 14:16:50|20627.7|20537.7|20645.6|20555.6|20645.6|20555.6|20627.7|20537.7|37
1655734620000|2022-06-20 14:17:00|20647|20557|20639.8|20549.8|20647|20557|20632.4|20542.4|38
1655734630000|2022-06-20 14:17:10|20638.1|20548.1|20657.3|20567.3|20657.9|20567.9|20637.9|20547.9|38
1655734640000|2022-06-20 14:17:20|20657|20567|20647.1|20557.1|20659.4|20569.4|20646.2|20556.2|33
1655734650000|2022-06-20 14:17:30|20646.9|20556.9|20650.1|20560.1|20659.3|20569.3|20646.5|20556.5|40
1655734660000|2022-06-20 14:17:40|20649.2|20559.2|20648.6|20558.6|20651.7|20561.7|20644.9|20554.9|36
1655734670000|2022-06-20 14:17:50|20648.8|20558.8|20650.8|20560.8|20653.8|20563.8|20647.5|20557.5|33
1655734680000|2022-06-20 14:18:00|20651.6|20561.6|20631.1|20541.1|20652.6|20562.6|20631.1|20541.1|33
1655734690000|2022-06-20 14:18:10|20630.3|20540.3|20628.8|20538.8|20630.3|20540.3|20619.6|20529.6|35
1655734700000|2022-06-20 14:18:20|20632.6|20542.6|20620.6|20530.6|20635.1|20545.1|20618.4|20528.4|35
1655734710000|2022-06-20 14:18:30|20619.7|20529.7|20623.3|20533.3|20623.5|20533.5|20618.9|20528.9|30
1655734720000|2022-06-20 14:18:40|20623.5|20533.5|20615.7|20525.7|20623.5|20533.5|20611.9|20521.9|31
1655734730000|2022-06-20 14:18:50|20616.7|20526.7|20607.3|20517.3|20619.6|20529.6|20606.6|20516.6|30
1655734740000|2022-06-20 14:19:00|20607.7|20517.7|20617.1|20527.1|20621.4|20531.4|20607.4|20517.4|33
1655734750000|2022-06-20 14:19:10|20615.3|20525.3|20618.8|20528.8|20628.1|20538.1|20614.3|20524.3|34
1655734760000|2022-06-20 14:19:20|20619|20529|20616.1|20526.1|20619|20529|20614.8|20524.8|28
1655734770000|2022-06-20 14:19:30|20616.2|20526.2|20622.2|20532.2|20633|20543|20616.2|20526.2|36
1655734780000|2022-06-20 14:19:40|20621.9|20531.9|20608|20518|20621.9|20531.9|20608|20518|33
1655734790000|2022-06-20 14:19:50|20607.3|20517.3|20605.7|20515.7|20607.3|20517.3|20600.3|20510.3|35
1655734800000|2022-06-20 14:20:00|20605.9|20515.9|20641.5|20551.5|20641.8|20551.8|20605.9|20515.9|36
1655734810000|2022-06-20 14:20:10|20643.6|20553.6|20640.7|20550.7|20647|20557|20639.6|20549.6|35
1655734820000|2022-06-20 14:20:20|20640.3|20550.3|20636.5|20546.5|20640.4|20550.4|20635.9|20545.9|35
1655734830000|2022-06-20 14:20:30|20635.4|20545.4|20631.7|20541.7|20635.4|20545.4|20631.4|20541.4|34
1655734840000|2022-06-20 14:20:40|20632.2|20542.2|20629.9|20539.9|20639.2|20549.2|20629.2|20539.2|34
1655734850000|2022-06-20 14:20:50|20630.6|20540.6|20642.7|20552.7|20647.7|20557.7|20630.6|20540.6|36
1655734860000|2022-06-20 14:21:00|20642.2|20552.2|20634.8|20544.8|20642.2|20552.2|20634.8|20544.8|33
1655734870000|2022-06-20 14:21:10|20635.7|20545.7|20645|20555|20645|20555|20629.7|20539.7|31
1655734880000|2022-06-20 14:21:20|20645.5|20555.5|20647.6|20557.6|20652.5|20562.5|20645.5|20555.5|38
1655734890000|2022-06-20 14:21:30|20648.3|20558.3|20649.6|20559.6|20650.9|20560.9|20648.3|20558.3|31
1655734900000|2022-06-20 14:21:40|20650.2|20560.2|20642.2|20552.2|20650.2|20560.2|20640.8|20550.8|34
1655734910000|2022-06-20 14:21:50|20639.5|20549.5|20638.1|20548.1|20644|20554|20633.3|20543.3|34
1655734920000|2022-06-20 14:22:00|20638|20548|20638.8|20548.8|20638.8|20548.8|20632.7|20542.7|30
1655734930000|2022-06-20 14:22:10|20638.7|20548.7|20643.9|20553.9|20645.2|20555.2|20638.3|20548.3|30
1655734940000|2022-06-20 14:22:20|20643.4|20553.4|20654.8|20564.8|20656.1|20566.1|20643.4|20553.4|34
1655734950000|2022-06-20 14:22:30|20656|20566|20656|20566|20657.3|20567.3|20645.1|20555.1|36
1655734960000|2022-06-20 14:22:40|20652.4|20562.4|20649.9|20559.9|20657.2|20567.2|20648.6|20558.6|37
1655734970000|2022-06-20 14:22:50|20649.7|20559.7|20651.3|20561.3|20655.5|20565.5|20647.7|20557.7|30
1655734980000|2022-06-20 14:23:00|20650.9|20560.9|20644.7|20554.7|20650.9|20560.9|20644.7|20554.7|30
1655734990000|2022-06-20 14:23:10|20641.5|20551.5|20655.6|20565.6|20655.7|20565.7|20637.5|20547.5|37
1655735000000|2022-06-20 14:23:20|20654.8|20564.8|20656.6|20566.6|20659|20569|20654.5|20564.5|28
1655735010000|2022-06-20 14:23:30|20655.7|20565.7|20666.9|20576.9|20670.3|20580.3|20655.7|20565.7|36
1655735020000|2022-06-20 14:23:40|20667.6|20577.6|20670|20580|20673.3|20583.3|20667.6|20577.6|35
1655735030000|2022-06-20 14:23:50|20671.3|20581.3|20671.7|20581.7|20672.5|20582.5|20665.7|20575.7|35
1655735040000|2022-06-20 14:24:00|20679.2|20589.2|20671.5|20581.5|20679.2|20589.2|20671.5|20581.5|37
1655735050000|2022-06-20 14:24:10|20670.5|20580.5|20667.5|20577.5|20672|20582|20667.4|20577.4|29
1655735060000|2022-06-20 14:24:20|20667.7|20577.7|20668.8|20578.8|20669.9|20579.9|20663.3|20573.3|34
1655735070000|2022-06-20 14:24:30|20669|20579|20669.4|20579.4|20672.1|20582.1|20669|20579|28
1655735080000|2022-06-20 14:24:40|20670.1|20580.1|20668.5|20578.5|20671.5|20581.5|20668.1|20578.1|32
1655735090000|2022-06-20 14:24:50|20668.6|20578.6|20667|20577|20668.6|20578.6|20665.5|20575.5|30
1655735100000|2022-06-20 14:25:00|20667.3|20577.3|20674|20584|20675.3|20585.3|20667.3|20577.3|32
1655735110000|2022-06-20 14:25:10|20673.6|20583.6|20668.5|20578.5|20673.6|20583.6|20668|20578|34
1655735120000|2022-06-20 14:25:20|20665.7|20575.7|20642.2|20552.2|20665.7|20575.7|20642.2|20552.2|38
1655735130000|2022-06-20 14:25:30|20640.4|20550.4|20644.3|20554.3|20644.6|20554.6|20639.3|20549.3|35
1655735140000|2022-06-20 14:25:40|20644.8|20554.8|20648.5|20558.5|20648.7|20558.7|20639.3|20549.3|35
1655735150000|2022-06-20 14:25:50|20646.8|20556.8|20650|20560|20654.5|20564.5|20644.6|20554.6|32
1655735160000|2022-06-20 14:26:00|20649.1|20559.1|20639.9|20549.9|20649.3|20559.3|20639.7|20549.7|30
1655735170000|2022-06-20 14:26:10|20639.8|20549.8|20640.8|20550.8|20644.7|20554.7|20639.7|20549.7|30
1655735180000|2022-06-20 14:26:20|20641.1|20551.1|20656.9|20566.9|20657|20567|20641.1|20551.1|35
1655735190000|2022-06-20 14:26:30|20656.7|20566.7|20649.2|20559.2|20658.1|20568.1|20649|20559|33
1655735200000|2022-06-20 14:26:40|20649.9|20559.9|20655.8|20565.8|20657.7|20567.7|20649.6|20559.6|30
1655735210000|2022-06-20 14:26:50|20656.1|20566.1|20655|20565|20666.4|20576.4|20653.2|20563.2|27
1655735220000|2022-06-20 14:27:00|20654.9|20564.9|20658.2|20568.2|20659.7|20569.7|20650.9|20560.9|36
1655735230000|2022-06-20 14:27:10|20658.3|20568.3|20646.7|20556.7|20659.9|20569.9|20646.7|20556.7|29
1655735240000|2022-06-20 14:27:20|20645.1|20555.1|20641.1|20551.1|20648.8|20558.8|20641.1|20551.1|33
1655735250000|2022-06-20 14:27:30|20644|20554|20640.4|20550.4|20645.4|20555.4|20638|20548|35
1655735260000|2022-06-20 14:27:40|20641.1|20551.1|20662.2|20572.2|20664.3|20574.3|20640|20550|36
1655735270000|2022-06-20 14:27:50|20662.7|20572.7|20671.8|20581.8|20675.1|20585.1|20662.7|20572.7|36
1655735280000|2022-06-20 14:28:00|20672.4|20582.4|20662.5|20572.5|20672.4|20582.4|20662.5|20572.5|34
1655735290000|2022-06-20 14:28:10|20663.2|20573.2|20664|20574|20665.2|20575.2|20656.4|20566.4|34
1655735300000|2022-06-20 14:28:20|20663|20573|20659.7|20569.7|20665.4|20575.4|20658.3|20568.3|30
1655735310000|2022-06-20 14:28:30|20659.4|20569.4|20662.8|20572.8|20662.8|20572.8|20656.4|20566.4|31
1655735320000|2022-06-20 14:28:40|20661.3|20571.3|20666.4|20576.4|20666.7|20576.7|20659.1|20569.1|33
1655735330000|2022-06-20 14:28:50|20665.6|20575.6|20665.4|20575.4|20668.7|20578.7|20664.5|20574.5|26
1655735340000|2022-06-20 14:29:00|20667|20577|20665.8|20575.8|20667|20577|20662.2|20572.2|34
1655735350000|2022-06-20 14:29:10|20665.9|20575.9|20664.5|20574.5|20672.3|20582.3|20664.3|20574.3|31
1655735360000|2022-06-20 14:29:20|20669.1|20579.1|20660.9|20570.9|20669.1|20579.1|20660.5|20570.5|23
1655735370000|2022-06-20 14:29:30|20660.8|20570.8|20666.2|20576.2|20668.1|20578.1|20660.8|20570.8|32
1655735380000|2022-06-20 14:29:40|20666.4|20576.4|20665.1|20575.1|20667.5|20577.5|20664.4|20574.4|24
1655735390000|2022-06-20 14:29:50|20664.8|20574.8|20665.6|20575.6|20666.6|20576.6|20664.6|20574.6|28
1655735400000|2022-06-20 14:30:00|20662.7|20572.7|20665.4|20575.4|20669.7|20579.7|20662.3|20572.3|35
1655735410000|2022-06-20 14:30:10|20665.2|20575.2|20665.3|20575.3|20667|20577|20661|20571|34
1655735420000|2022-06-20 14:30:20|20666.8|20576.8|20664.3|20574.3|20667.7|20577.7|20662.8|20572.8|30
1655735430000|2022-06-20 14:30:30|20664.1|20574.1|20646.9|20556.9|20669.6|20579.6|20646.9|20556.9|33
1655735440000|2022-06-20 14:30:40|20648.6|20558.6|20642|20552|20654.2|20564.2|20640.4|20550.4|38
1655735450000|2022-06-20 14:30:50|20641.7|20551.7|20642.8|20552.8|20644.9|20554.9|20639.3|20549.3|32
1655735460000|2022-06-20 14:31:00|20643.3|20553.3|20637.4|20547.4|20653.8|20563.8|20637.3|20547.3|32
1655735470000|2022-06-20 14:31:10|20637|20547|20638.4|20548.4|20639.7|20549.7|20637|20547|33
1655735480000|2022-06-20 14:31:20|20639.1|20549.1|20670.7|20580.7|20672.1|20582.1|20638|20548|39
1655735490000|2022-06-20 14:31:30|20670|20580|20673.2|20583.2|20673.4|20583.4|20664.1|20574.1|38
1655735500000|2022-06-20 14:31:40|20673|20583|20691.9|20601.9|20691.9|20601.9|20672.7|20582.7|35
1655735510000|2022-06-20 14:31:50|20695.9|20605.9|20709|20619|20709|20619|20695.2|20605.2|38
1655735520000|2022-06-20 14:32:00|20709.2|20619.2|20720.5|20630.5|20734.4|20644.4|20709.2|20619.2|39
1655735530000|2022-06-20 14:32:10|20719.3|20629.3|20723.3|20633.3|20724.9|20634.9|20707.8|20617.8|38
1655735540000|2022-06-20 14:32:20|20722|20632|20733.6|20643.6|20733.6|20643.6|20718.3|20628.3|38
1655735550000|2022-06-20 14:32:30|20734.5|20644.5|20763|20673|20773|20683|20734.5|20644.5|37
1655735560000|2022-06-20 14:32:40|20761.3|20671.3|20793.9|20703.9|20799.9|20709.9|20758.2|20668.2|40
1655735570000|2022-06-20 14:32:50|20794.3|20704.3|20790.6|20700.6|20795.2|20705.2|20786.1|20696.1|38
1655735580000|2022-06-20 14:33:00|20790.4|20700.4|20764.7|20674.7|20790.4|20700.4|20759|20669|40
1655735590000|2022-06-20 14:33:10|20764.1|20674.1|20761.1|20671.1|20764.1|20674.1|20755.7|20665.7|38
1655735600000|2022-06-20 14:33:20|20764.6|20674.6|20769.2|20679.2|20782.1|20692.1|20764.6|20674.6|36
1655735610000|2022-06-20 14:33:30|20770.1|20680.1|20792|20702|20792|20702|20769.5|20679.5|38
1655735620000|2022-06-20 14:33:40|20792.7|20702.7|20793.5|20703.5|20795.2|20705.2|20787|20697|36
1655735630000|2022-06-20 14:33:50|20792.7|20702.7|20779.7|20689.7|20793.8|20703.8|20779.7|20689.7|40
1655735640000|2022-06-20 14:34:00|20780.6|20690.6|20760.3|20670.3|20784.5|20694.5|20760.3|20670.3|37
1655735650000|2022-06-20 14:34:10|20759.7|20669.7|20742.8|20652.8|20762.2|20672.2|20742.8|20652.8|37
1655735660000|2022-06-20 14:34:20|20742.9|20652.9|20774.5|20684.5|20776.9|20686.9|20742.9|20652.9|34
1655735670000|2022-06-20 14:34:30|20773.6|20683.6|20795.2|20705.2|20796.7|20706.7|20771.6|20681.6|39
1655735680000|2022-06-20 14:34:40|20793.7|20703.7|20795.1|20705.1|20795.5|20705.5|20789.3|20699.3|36
1655735690000|2022-06-20 14:34:50|20797|20707|20785.4|20695.4|20797.4|20707.4|20781.7|20691.7|36
1655735700000|2022-06-20 14:35:00|20785.8|20695.8|20794.6|20704.6|20794.6|20704.6|20777.8|20687.8|38
1655735710000|2022-06-20 14:35:10|20794.3|20704.3|20789.3|20699.3|20798.6|20708.6|20789|20699|35
1655735720000|2022-06-20 14:35:20|20788.8|20698.8|20818.7|20728.7|20820.1|20730.1|20788.8|20698.8|38
1655735730000|2022-06-20 14:35:30|20817.8|20727.8|20843.1|20753.1|20848.4|20758.4|20817.8|20727.8|39
1655735740000|2022-06-20 14:35:40|20842.2|20752.2|20800.3|20710.3|20842.5|20752.5|20798.6|20708.6|37
1655735750000|2022-06-20 14:35:50|20804.4|20714.4|20799.5|20709.5|20813.3|20723.3|20799|20709|36
1655735760000|2022-06-20 14:36:00|20793.9|20703.9|20783.7|20693.7|20806.4|20716.4|20782.8|20692.8|40
1655735770000|2022-06-20 14:36:10|20783.9|20693.9|20769.7|20679.7|20783.9|20693.9|20769.7|20679.7|34
1655735780000|2022-06-20 14:36:20|20768.4|20678.4|20754.6|20664.6|20768.4|20678.4|20751.4|20661.4|37
1655735790000|2022-06-20 14:36:30|20754.5|20664.5|20734.8|20644.8|20754.8|20664.8|20734.8|20644.8|35
1655735800000|2022-06-20 14:36:40|20734.6|20644.6|20739.4|20649.4|20743.6|20653.6|20734.6|20644.6|34
1655735810000|2022-06-20 14:36:50|20739.7|20649.7|20747.1|20657.1|20747.1|20657.1|20734.8|20644.8|31
1655735820000|2022-06-20 14:37:00|20747.5|20657.5|20743.2|20653.2|20747.6|20657.6|20733.1|20643.1|33
1655735830000|2022-06-20 14:37:10|20744.7|20654.7|20750.7|20660.7|20754.6|20664.6|20741.4|20651.4|37
1655735840000|2022-06-20 14:37:20|20751|20661|20743|20653|20751.9|20661.9|20740.4|20650.4|31
1655735850000|2022-06-20 14:37:30|20744.2|20654.2|20747.8|20657.8|20758.1|20668.1|20744.2|20654.2|33
1655735860000|2022-06-20 14:37:40|20747.7|20657.7|20736.8|20646.8|20747.7|20657.7|20736.8|20646.8|32
1655735870000|2022-06-20 14:37:50|20736.5|20646.5|20745.2|20655.2|20746.3|20656.3|20736.2|20646.2|31
1655735880000|2022-06-20 14:38:00|20744.7|20654.7|20743.3|20653.3|20745.7|20655.7|20742.3|20652.3|27
1655735890000|2022-06-20 14:38:10|20745|20655|20752.8|20662.8|20756.3|20666.3|20743.9|20653.9|34
1655735900000|2022-06-20 14:38:20|20752.1|20662.1|20755.7|20665.7|20755.7|20665.7|20748.4|20658.4|27
1655735910000|2022-06-20 14:38:30|20755.5|20665.5|20761.4|20671.4|20762.4|20672.4|20755.3|20665.3|35
1655735920000|2022-06-20 14:38:40|20762.3|20672.3|20763.1|20673.1|20764.5|20674.5|20761|20671|36
1655735930000|2022-06-20 14:38:50|20761.5|20671.5|20764.1|20674.1|20764.4|20674.4|20758.6|20668.6|31
1655735940000|2022-06-20 14:39:00|20764.3|20674.3|20775.8|20685.8|20784.7|20694.7|20764.3|20674.3|36
1655735950000|2022-06-20 14:39:10|20774.6|20684.6|20759.5|20669.5|20775.3|20685.3|20757.5|20667.5|33
1655735960000|2022-06-20 14:39:20|20759.6|20669.6|20753.7|20663.7|20760.2|20670.2|20753.7|20663.7|33
1655735970000|2022-06-20 14:39:30|20756.1|20666.1|20749.4|20659.4|20757.7|20667.7|20745.4|20655.4|33
1655735980000|2022-06-20 14:39:40|20748.7|20658.7|20752.6|20662.6|20754.9|20664.9|20747.6|20657.6|32
1655735990000|2022-06-20 14:39:50|20752.5|20662.5|20750.8|20660.8|20752.7|20662.7|20747.3|20657.3|33
1655736000000|2022-06-20 14:40:00|20750.9|20660.9|20765.7|20675.7|20770.6|20680.6|20749.2|20659.2|36
1655736010000|2022-06-20 14:40:10|20758.4|20668.4|20750.8|20660.8|20758.4|20668.4|20749.4|20659.4|29
1655736020000|2022-06-20 14:40:20|20750.6|20660.6|20750.2|20660.2|20754.8|20664.8|20749.3|20659.3|28
1655736030000|2022-06-20 14:40:30|20751.6|20661.6|20753.1|20663.1|20754.5|20664.5|20749.3|20659.3|24
1655736040000|2022-06-20 14:40:40|20753|20663|20749.9|20659.9|20753.3|20663.3|20748.6|20658.6|36
1655736050000|2022-06-20 14:40:50|20749.6|20659.6|20749.3|20659.3|20751.4|20661.4|20745.9|20655.9|27
1655736060000|2022-06-20 14:41:00|20750.6|20660.6|20751.3|20661.3|20751.3|20661.3|20748.7|20658.7|23
1655736070000|2022-06-20 14:41:10|20751.4|20661.4|20747.5|20657.5|20752.1|20662.1|20746.2|20656.2|28
1655736080000|2022-06-20 14:41:20|20748.1|20658.1|20755.3|20665.3|20757.6|20667.6|20748.1|20658.1|36
1655736090000|2022-06-20 14:41:30|20755.2|20665.2|20766.9|20676.9|20767.7|20677.7|20753.6|20663.6|31
1655736100000|2022-06-20 14:41:40|20766.6|20676.6|20777.5|20687.5|20784.6|20694.6|20766.6|20676.6|31
1655736110000|2022-06-20 14:41:50|20778.3|20688.3|20777.7|20687.7|20784.4|20694.4|20775.7|20685.7|36
1655736120000|2022-06-20 14:42:00|20778.6|20688.6|20787.4|20697.4|20790|20700|20778.6|20688.6|32
1655736130000|2022-06-20 14:42:10|20789.1|20699.1|20792.4|20702.4|20795.8|20705.8|20788.1|20698.1|36
1655736140000|2022-06-20 14:42:20|20792.2|20702.2|20807.7|20717.7|20813.2|20723.2|20791.5|20701.5|39
1655736150000|2022-06-20 14:42:30|20806.3|20716.3|20811.9|20721.9|20819.2|20729.2|20802.6|20712.6|37
1655736160000|2022-06-20 14:42:40|20812.9|20722.9|20814.9|20724.9|20820.3|20730.3|20812.9|20722.9|40
1655736170000|2022-06-20 14:42:50|20812.6|20722.6|20814.5|20724.5|20816|20726|20810.3|20720.3|35
1655736180000|2022-06-20 14:43:00|20815.5|20725.5|20821.3|20731.3|20827.2|20737.2|20815.5|20725.5|36
1655736190000|2022-06-20 14:43:10|20820.2|20730.2|20793.2|20703.2|20822.5|20732.5|20792.3|20702.3|39
1655736200000|2022-06-20 14:43:20|20791.2|20701.2|20775.4|20685.4|20792.2|20702.2|20775.4|20685.4|40
1655736210000|2022-06-20 14:43:30|20774.8|20684.8|20773.1|20683.1|20775.9|20685.9|20772.4|20682.4|33
1655736220000|2022-06-20 14:43:40|20772.9|20682.9|20773|20683|20774.9|20684.9|20768.6|20678.6|33
1655736230000|2022-06-20 14:43:50|20773.2|20683.2|20773.7|20683.7|20780.5|20690.5|20773.2|20683.2|30
1655736240000|2022-06-20 14:44:00|20774.2|20684.2|20780.8|20690.8|20781.4|20691.4|20767.9|20677.9|32
1655736250000|2022-06-20 14:44:10|20780.5|20690.5|20770.6|20680.6|20780.5|20690.5|20770.6|20680.6|34
1655736260000|2022-06-20 14:44:20|20770.1|20680.1|20768.6|20678.6|20771.9|20681.9|20762.8|20672.8|34
1655736270000|2022-06-20 14:44:30|20768.9|20678.9|20765.9|20675.9|20769.1|20679.1|20759.3|20669.3|33
1655736280000|2022-06-20 14:44:40|20765|20675|20764.7|20674.7|20765.6|20675.6|20761.4|20671.4|35
1655736290000|2022-06-20 14:44:50|20764.1|20674.1|20765.1|20675.1|20765.8|20675.8|20759.7|20669.7|30
1655736300000|2022-06-20 14:45:00|20764.5|20674.5|20774.8|20684.8|20774.8|20684.8|20761.4|20671.4|39
1655736310000|2022-06-20 14:45:10|20774.6|20684.6|20795|20705|20795|20705|20774.6|20684.6|33
1655736320000|2022-06-20 14:45:20|20795.1|20705.1|20794.9|20704.9|20795.9|20705.9|20790.2|20700.2|37
1655736330000|2022-06-20 14:45:30|20794.7|20704.7|20795.3|20705.3|20795.3|20705.3|20793.1|20703.1|32
1655736340000|2022-06-20 14:45:40|20796.1|20706.1|20807.6|20717.6|20814.9|20724.9|20793.1|20703.1|37
1655736350000|2022-06-20 14:45:50|20809.1|20719.1|20814.6|20724.6|20818|20728|20809.1|20719.1|38
1655736360000|2022-06-20 14:46:00|20813.9|20723.9|20822.3|20732.3|20825.2|20735.2|20806.9|20716.9|38
1655736370000|2022-06-20 14:46:10|20822.2|20732.2|20836.9|20746.9|20836.9|20746.9|20817.6|20727.6|36
1655736380000|2022-06-20 14:46:20|20839|20749|20856.6|20766.6|20866.3|20776.3|20839|20749|39
1655736390000|2022-06-20 14:46:30|20855.6|20765.6|20859.6|20769.6|20867.3|20777.3|20855.3|20765.3|36
1655736400000|2022-06-20 14:46:40|20858.6|20768.6|20847|20757|20864|20774|20847|20757|38
1655736410000|2022-06-20 14:46:50|20846.5|20756.5|20859.6|20769.6|20862|20772|20840.8|20750.8|38
1655736420000|2022-06-20 14:47:00|20857.9|20767.9|20828.2|20738.2|20858.1|20768.1|20828.2|20738.2|39
1655736430000|2022-06-20 14:47:10|20828.7|20738.7|20827.4|20737.4|20835.3|20745.3|20824.5|20734.5|37
1655736440000|2022-06-20 14:47:20|20826.9|20736.9|20820.1|20730.1|20828.4|20738.4|20820.1|20730.1|32
1655736450000|2022-06-20 14:47:30|20819.8|20729.8|20834.7|20744.7|20836.1|20746.1|20819.8|20729.8|37
1655736460000|2022-06-20 14:47:40|20834.4|20744.4|20827.8|20737.8|20835|20745|20820.8|20730.8|37
1655736470000|2022-06-20 14:47:50|20827.6|20737.6|20834.1|20744.1|20836|20746|20827.6|20737.6|37
1655736480000|2022-06-20 14:48:00|20833.9|20743.9|20829.4|20739.4|20840.2|20750.2|20829.4|20739.4|35
1655736490000|2022-06-20 14:48:10|20829.2|20739.2|20840.4|20750.4|20845.8|20755.8|20829.2|20739.2|34
1655736500000|2022-06-20 14:48:20|20838.5|20748.5|20827.8|20737.8|20849.6|20759.6|20827.8|20737.8|37
1655736510000|2022-06-20 14:48:30|20827.3|20737.3|20823.8|20733.8|20827.3|20737.3|20817.5|20727.5|33
1655736520000|2022-06-20 14:48:40|20823.1|20733.1|20834.5|20744.5|20836.9|20746.9|20818.9|20728.9|37
1655736530000|2022-06-20 14:48:50|20836.8|20746.8|20832|20742|20838.9|20748.9|20831.5|20741.5|35
1655736540000|2022-06-20 14:49:00|20830.5|20740.5|20836.7|20746.7|20844.4|20754.4|20829.4|20739.4|38
1655736550000|2022-06-20 14:49:10|20834.9|20744.9|20849.1|20759.1|20849.1|20759.1|20831.7|20741.7|32
1655736560000|2022-06-20 14:49:20|20849.8|20759.8|20868.2|20778.2|20870.1|20780.1|20849.8|20759.8|38
1655736570000|2022-06-20 14:49:30|20865.4|20775.4|20864.5|20774.5|20870.6|20780.6|20862.9|20772.9|39
1655736580000|2022-06-20 14:49:40|20864.9|20774.9|20848.4|20758.4|20865.1|20775.1|20842.2|20752.2|36
1655736590000|2022-06-20 14:49:50|20846.4|20756.4|20825.4|20735.4|20846.9|20756.9|20825|20735|37
1655736600000|2022-06-20 14:50:00|20825.2|20735.2|20864.6|20774.6|20866.1|20776.1|20825.1|20735.1|34
1655736610000|2022-06-20 14:50:10|20864.9|20774.9|20857.4|20767.4|20865|20775|20854.6|20764.6|34
1655736620000|2022-06-20 14:50:20|20857.1|20767.1|20857.1|20767.1|20859.7|20769.7|20852.7|20762.7|34
1655736630000|2022-06-20 14:50:30|20855.9|20765.9|20849.6|20759.6|20860.9|20770.9|20849.6|20759.6|33
1655736640000|2022-06-20 14:50:40|20850.6|20760.6|20826.1|20736.1|20850.6|20760.6|20826.1|20736.1|36
1655736650000|2022-06-20 14:50:50|20826.5|20736.5|20803.7|20713.7|20826.5|20736.5|20802.7|20712.7|35
1655736660000|2022-06-20 14:51:00|20802.7|20712.7|20811.5|20721.5|20811.6|20721.6|20797.9|20707.9|38
1655736670000|2022-06-20 14:51:10|20812|20722|20805.3|20715.3|20814.1|20724.1|20805.3|20715.3|39
1655736680000|2022-06-20 14:51:20|20805.5|20715.5|20792.4|20702.4|20806.1|20716.1|20791.8|20701.8|34
1655736690000|2022-06-20 14:51:30|20791.4|20701.4|20780.1|20690.1|20792.9|20702.9|20780.1|20690.1|34
1655736700000|2022-06-20 14:51:40|20781|20691|20771.5|20681.5|20781|20691|20771.5|20681.5|38
1655736710000|2022-06-20 14:51:50|20771.7|20681.7|20778.4|20688.4|20784.6|20694.6|20771.7|20681.7|34
1655736720000|2022-06-20 14:52:00|20777.3|20687.3|20782.2|20692.2|20784.1|20694.1|20773.9|20683.9|35
1655736730000|2022-06-20 14:52:10|20781.4|20691.4|20790.7|20700.7|20793.9|20703.9|20781.4|20691.4|33
1655736740000|2022-06-20 14:52:20|20790.6|20700.6|20823.4|20733.4|20825.2|20735.2|20790|20700|38
1655736750000|2022-06-20 14:52:30|20822.4|20732.4|20823.3|20733.3|20826.3|20736.3|20815.8|20725.8|36
1655736760000|2022-06-20 14:52:40|20823.9|20733.9|20830.6|20740.6|20832.5|20742.5|20819.8|20729.8|33
1655736770000|2022-06-20 14:52:50|20831.8|20741.8|20826.2|20736.2|20834.4|20744.4|20825.8|20735.8|36
1655736780000|2022-06-20 14:53:00|20824.8|20734.8|20849.3|20759.3|20849.3|20759.3|20820.8|20730.8|38
1655736790000|2022-06-20 14:53:10|20850.7|20760.7|20852.1|20762.1|20852.2|20762.2|20843.7|20753.7|35
1655736800000|2022-06-20 14:53:20|20851.7|20761.7|20866.3|20776.3|20866.3|20776.3|20843.6|20753.6|37
1655736810000|2022-06-20 14:53:30|20867|20777|20875|20785|20876|20786|20863.8|20773.8|34
1655736820000|2022-06-20 14:53:40|20878.4|20788.4|20893.6|20803.6|20897.8|20807.8|20878.4|20788.4|39
1655736830000|2022-06-20 14:53:50|20885.2|20795.2|20874.6|20784.6|20886.7|20796.7|20865.5|20775.5|39
1655736840000|2022-06-20 14:54:00|20875.7|20785.7|20901.6|20811.6|20907.8|20817.8|20875.7|20785.7|40
1655736850000|2022-06-20 14:54:10|20900.1|20810.1|20916.5|20826.5|20919.9|20829.9|20896.9|20806.9|38
1655736860000|2022-06-20 14:54:20|20917.6|20827.6|20923.4|20833.4|20928.5|20838.5|20909.2|20819.2|39
1655736870000|2022-06-20 14:54:30|20922.1|20832.1|20894.1|20804.1|20924.4|20834.4|20892.8|20802.8|37
1655736880000|2022-06-20 14:54:40|20890.5|20800.5|20887.2|20797.2|20902.1|20812.1|20886.4|20796.4|39
1655736890000|2022-06-20 14:54:50|20887.5|20797.5|20875.8|20785.8|20887.5|20797.5|20875.8|20785.8|31
1655736900000|2022-06-20 14:55:00|20875.5|20785.5|20912.7|20822.7|20912.7|20822.7|20875.5|20785.5|34
1655736910000|2022-06-20 14:55:10|20908.9|20818.9|20910.6|20820.6|20912|20822|20890.7|20800.7|37
1655736920000|2022-06-20 14:55:20|20908.5|20818.5|20924.6|20834.6|20928.2|20838.2|20905.1|20815.1|38
1655736930000|2022-06-20 14:55:30|20923.9|20833.9|20921.8|20831.8|20927.5|20837.5|20917.4|20827.4|37
1655736940000|2022-06-20 14:55:40|20922.8|20832.8|20922.4|20832.4|20927.3|20837.3|20913.7|20823.7|37
1655736950000|2022-06-20 14:55:50|20923.9|20833.9|20924.2|20834.2|20929.1|20839.1|20923.3|20833.3|34
1655736960000|2022-06-20 14:56:00|20924.5|20834.5|20941.2|20851.2|20941.7|20851.7|20921.6|20831.6|34
1655736970000|2022-06-20 14:56:10|20941.8|20851.8|20928.9|20838.9|20945.5|20855.5|20928.9|20838.9|39
1655736980000|2022-06-20 14:56:20|20928|20838|20903.1|20813.1|20931.5|20841.5|20903.1|20813.1|36
1655736990000|2022-06-20 14:56:30|20903|20813|20908.7|20818.7|20908.7|20818.7|20900.4|20810.4|39
1655737000000|2022-06-20 14:56:40|20911.1|20821.1|20902|20812|20921|20831|20900|20810|36
1655737010000|2022-06-20 14:56:50|20901.9|20811.9|20898.6|20808.6|20903.6|20813.6|20897.2|20807.2|38
1655737020000|2022-06-20 14:57:00|20898.5|20808.5|20906.8|20816.8|20913.8|20823.8|20898.5|20808.5|33
1655737030000|2022-06-20 14:57:10|20905.7|20815.7|20912.9|20822.9|20916.3|20826.3|20905.7|20815.7|34
1655737040000|2022-06-20 14:57:20|20913.1|20823.1|20898|20808|20914.2|20824.2|20897.9|20807.9|31
1655737050000|2022-06-20 14:57:30|20898.1|20808.1|20903.6|20813.6|20914.8|20824.8|20898.1|20808.1|35
1655737060000|2022-06-20 14:57:40|20903.5|20813.5|20910.6|20820.6|20915.4|20825.4|20903|20813|30
1655737070000|2022-06-20 14:57:50|20910.2|20820.2|20900.8|20810.8|20913.5|20823.5|20899.2|20809.2|29
1655737080000|2022-06-20 14:58:00|20900.7|20810.7|20903.9|20813.9|20904.3|20814.3|20897.7|20807.7|36
1655737090000|2022-06-20 14:58:10|20904|20814|20900|20810|20904.4|20814.4|20900|20810|23
1655737100000|2022-06-20 14:58:20|20900.4|20810.4|20891.7|20801.7|20902.1|20812.1|20890.2|20800.2|30
1655737110000|2022-06-20 14:58:30|20891.8|20801.8|20891.3|20801.3|20898.9|20808.9|20887.9|20797.9|32
1655737120000|2022-06-20 14:58:40|20889.7|20799.7|20879.8|20789.8|20890.2|20800.2|20879.5|20789.5|31
1655737130000|2022-06-20 14:58:50|20879.9|20789.9|20880|20790|20888.6|20798.6|20879.5|20789.5|35
1655737140000|2022-06-20 14:59:00|20879.7|20789.7|20889.4|20799.4|20889.4|20799.4|20879.6|20789.6|33
1655737150000|2022-06-20 14:59:10|20892.4|20802.4|20884.4|20794.4|20892.6|20802.6|20884|20794|38
1655737160000|2022-06-20 14:59:20|20883.8|20793.8|20879.7|20789.7|20887.3|20797.3|20876.2|20786.2|34
1655737170000|2022-06-20 14:59:30|20880|20790|20874.5|20784.5|20880|20790|20866.4|20776.4|39
1655737180000|2022-06-20 14:59:40|20872.5|20782.5|20872.8|20782.8|20874.9|20784.9|20872.2|20782.2|27
1655737190000|2022-06-20 14:59:50|20872.4|20782.4|20874|20784|20882.6|20792.6|20869.7|20779.7|34
1655737200000|2022-06-20 15:00:00|20873.9|20783.9|20877.4|20787.4|20884.6|20794.6|20873.4|20783.4|39
1655737210000|2022-06-20 15:00:10|20877.3|20787.3|20891.6|20801.6|20891.6|20801.6|20876.5|20786.5|34
1655737220000|2022-06-20 15:00:20|20891.2|20801.2|20900.4|20810.4|20902.9|20812.9|20891.2|20801.2|37
1655737230000|2022-06-20 15:00:30|20900.3|20810.3|20922|20832|20923.3|20833.3|20900.3|20810.3|36
1655737240000|2022-06-20 15:00:40|20919.3|20829.3|20903.7|20813.7|20924.6|20834.6|20903.7|20813.7|35
1655737250000|2022-06-20 15:00:50|20905|20815|20876.8|20786.8|20905|20815|20876.7|20786.7|39
1655737260000|2022-06-20 15:01:00|20876.4|20786.4|20836.4|20746.4|20876.4|20786.4|20836.1|20746.1|39
1655737270000|2022-06-20 15:01:10|20836.5|20746.5|20824.5|20734.5|20837.4|20747.4|20823.8|20733.8|38
1655737280000|2022-06-20 15:01:20|20824|20734|20821.6|20731.6|20824|20734|20814.6|20724.6|36
1655737290000|2022-06-20 15:01:30|20822.1|20732.1|20815.4|20725.4|20823.7|20733.7|20814.3|20724.3|37
1655737300000|2022-06-20 15:01:40|20813.5|20723.5|20834.7|20744.7|20836.2|20746.2|20812.6|20722.6|32
1655737310000|2022-06-20 15:01:50|20836|20746|20851|20761|20858.2|20768.2|20836|20746|40
1655737320000|2022-06-20 15:02:00|20852.8|20762.8|20852.8|20762.8|20858.3|20768.3|20847.8|20757.8|36
1655737330000|2022-06-20 15:02:10|20852.5|20762.5|20852|20762|20852.7|20762.7|20838.7|20748.7|38
1655737340000|2022-06-20 15:02:20|20852.9|20762.9|20859.5|20769.5|20863|20773|20852.9|20762.9|39
1655737350000|2022-06-20 15:02:30|20860.1|20770.1|20881.2|20791.2|20883.4|20793.4|20860.1|20770.1|35
1655737360000|2022-06-20 15:02:40|20881.3|20791.3|20870.8|20780.8|20883.4|20793.4|20870.8|20780.8|31
1655737370000|2022-06-20 15:02:50|20872|20782|20900.2|20810.2|20901.6|20811.6|20872|20782|37
1655737380000|2022-06-20 15:03:00|20901.3|20811.3|20929.3|20839.3|20933.3|20843.3|20901|20811|38
1655737390000|2022-06-20 15:03:10|20930.9|20840.9|20932.1|20842.1|20942.6|20852.6|20927.2|20837.2|37
1655737400000|2022-06-20 15:03:20|20931.5|20841.5|20954.1|20864.1|20954.4|20864.4|20928.8|20838.8|37
1655737410000|2022-06-20 15:03:30|20957|20867|20952.9|20862.9|20957|20867|20949.1|20859.1|39
1655737420000|2022-06-20 15:03:40|20952.5|20862.5|20946.3|20856.3|20952.5|20862.5|20938.4|20848.4|38
1655737430000|2022-06-20 15:03:50|20946.8|20856.8|20958.5|20868.5|20958.5|20868.5|20941.8|20851.8|36
1655737440000|2022-06-20 15:04:00|20958.1|20868.1|20942.1|20852.1|20958.6|20868.6|20940.5|20850.5|39
1655737450000|2022-06-20 15:04:10|20938.7|20848.7|20946.4|20856.4|20955.2|20865.2|20936.2|20846.2|35
1655737460000|2022-06-20 15:04:20|20945.8|20855.8|20939.6|20849.6|20948.2|20858.2|20936.4|20846.4|39
1655737470000|2022-06-20 15:04:30|20939.9|20849.9|20957.8|20867.8|20959|20869|20936.6|20846.6|37
1655737480000|2022-06-20 15:04:40|20956.3|20866.3|20964.6|20874.6|20965.1|20875.1|20953.7|20863.7|36
1655737490000|2022-06-20 15:04:50|20967.2|20877.2|21002.7|20912.7|21002.7|20912.7|20967.2|20877.2|38
1655737500000|2022-06-20 15:05:00|21003.9|20913.9|21040.7|20950.7|21082.2|20992.2|21003.9|20913.9|39
1655737510000|2022-06-20 15:05:10|21038.1|20948.1|20979.2|20889.2|21040.1|20950.1|20974.7|20884.7|40
1655737520000|2022-06-20 15:05:20|20970.4|20880.4|20945|20855|20975|20885|20945|20855|39
1655737530000|2022-06-20 15:05:30|20944.5|20854.5|20932.4|20842.4|20944.5|20854.5|20930.4|20840.4|38
1655737540000|2022-06-20 15:05:40|20928.3|20838.3|20926|20836|20957.6|20867.6|20926|20836|39
1655737550000|2022-06-20 15:05:50|20923.8|20833.8|20930.7|20840.7|20940.8|20850.8|20923.3|20833.3|38
1655737560000|2022-06-20 15:06:00|20931.2|20841.2|20904.2|20814.2|20931.2|20841.2|20901.4|20811.4|37
1655737570000|2022-06-20 15:06:10|20901.9|20811.9|20886|20796|20903.3|20813.3|20884.3|20794.3|38
1655737580000|2022-06-20 15:06:20|20887|20797|20913.8|20823.8|20913.8|20823.8|20883.3|20793.3|39
1655737590000|2022-06-20 15:06:30|20916.5|20826.5|20943.8|20853.8|20944.7|20854.7|20911.4|20821.4|39
1655737600000|2022-06-20 15:06:40|20944.2|20854.2|20916.6|20826.6|20944.5|20854.5|20910.2|20820.2|40
1655737610000|2022-06-20 15:06:50|20915.3|20825.3|20920.7|20830.7|20920.7|20830.7|20900|20810|40
1655737620000|2022-06-20 15:07:00|20921.9|20831.9|20950.3|20860.3|20953.4|20863.4|20921.9|20831.9|37
1655737630000|2022-06-20 15:07:10|20950.6|20860.6|20941.5|20851.5|20952.3|20862.3|20934.1|20844.1|40
1655737640000|2022-06-20 15:07:20|20944.3|20854.3|20936.2|20846.2|20944.6|20854.6|20927.8|20837.8|38
1655737650000|2022-06-20 15:07:30|20936.7|20846.7|20905.6|20815.6|20936.7|20846.7|20905.6|20815.6|38
1655737660000|2022-06-20 15:07:40|20905.2|20815.2|20892.5|20802.5|20906.3|20816.3|20887.1|20797.1|39
1655737670000|2022-06-20 15:07:50|20892|20802|20891.9|20801.9|20898.2|20808.2|20891|20801|34
1655737680000|2022-06-20 15:08:00|20891.8|20801.8|20899.3|20809.3|20899.7|20809.7|20891.3|20801.3|38
1655737690000|2022-06-20 15:08:10|20899.2|20809.2|20884.1|20794.1|20903.8|20813.8|20884.1|20794.1|37
1655737700000|2022-06-20 15:08:20|20884.2|20794.2|20855.4|20765.4|20884.4|20794.4|20853.1|20763.1|36
1655737710000|2022-06-20 15:08:30|20854.5|20764.5|20848.1|20758.1|20861.1|20771.1|20845.5|20755.5|39
1655737720000|2022-06-20 15:08:40|20847.9|20757.9|20842.1|20752.1|20847.9|20757.9|20838.3|20748.3|39
1655737730000|2022-06-20 15:08:50|20842|20752|20840.8|20750.8|20842.1|20752.1|20832.4|20742.4|38
1655737740000|2022-06-20 15:09:00|20840.9|20750.9|20832|20742|20840.9|20750.9|20830|20740|32
1655737750000|2022-06-20 15:09:10|20831.9|20741.9|20856.8|20766.8|20863.5|20773.5|20831.9|20741.9|40
1655737760000|2022-06-20 15:09:20|20856.2|20766.2|20862.6|20772.6|20868.1|20778.1|20843.4|20753.4|38
1655737770000|2022-06-20 15:09:30|20862.2|20772.2|20871.7|20781.7|20871.7|20781.7|20862|20772|32
1655737780000|2022-06-20 15:09:40|20872.8|20782.8|20876.9|20786.9|20877.5|20787.5|20865|20775|38
1655737790000|2022-06-20 15:09:50|20877.2|20787.2|20875.5|20785.5|20878.1|20788.1|20870|20780|34
1655737800000|2022-06-20 15:10:00|20876.7|20786.7|20851.1|20761.1|20886.1|20796.1|20848.6|20758.6|39
1655737810000|2022-06-20 15:10:10|20851.5|20761.5|20855.6|20765.6|20864.9|20774.9|20851.4|20761.4|37
1655737820000|2022-06-20 15:10:20|20856|20766|20862.9|20772.9|20869.1|20779.1|20855.4|20765.4|34
1655737830000|2022-06-20 15:10:30|20864.2|20774.2|20851.4|20761.4|20867.3|20777.3|20851|20761|33
1655737840000|2022-06-20 15:10:40|20851.6|20761.6|20846.1|20756.1|20852.7|20762.7|20841.3|20751.3|36
1655737850000|2022-06-20 15:10:50|20844.9|20754.9|20838.4|20748.4|20844.9|20754.9|20831.7|20741.7|37
1655737860000|2022-06-20 15:11:00|20838.9|20748.9|20834.9|20744.9|20839.5|20749.5|20833.7|20743.7|35
1655737870000|2022-06-20 15:11:10|20835.7|20745.7|20828.1|20738.1|20836.6|20746.6|20827.1|20737.1|33
1655737880000|2022-06-20 15:11:20|20828|20738|20816.9|20726.9|20828.4|20738.4|20816.4|20726.4|37
1655737890000|2022-06-20 15:11:30|20816.8|20726.8|20805.6|20715.6|20819.6|20729.6|20803.2|20713.2|35
1655737900000|2022-06-20 15:11:40|20805.2|20715.2|20795|20705|20805.2|20715.2|20782.9|20692.9|37
1655737910000|2022-06-20 15:11:50|20796.6|20706.6|20791.2|20701.2|20797.5|20707.5|20783.5|20693.5|38
1655737920000|2022-06-20 15:12:00|20791.6|20701.6|20796.6|20706.6|20796.6|20706.6|20786.1|20696.1|35
1655737930000|2022-06-20 15:12:10|20796.5|20706.5|20784.8|20694.8|20796.5|20706.5|20784.8|20694.8|37
1655737940000|2022-06-20 15:12:20|20783.9|20693.9|20763.1|20673.1|20784.8|20694.8|20760.2|20670.2|40
1655737950000|2022-06-20 15:12:30|20760.9|20670.9|20755.7|20665.7|20760.9|20670.9|20743.3|20653.3|35
1655737960000|2022-06-20 15:12:40|20759.2|20669.2|20749.8|20659.8|20769.8|20679.8|20749.8|20659.8|38
1655737970000|2022-06-20 15:12:50|20747.8|20657.8|20750.5|20660.5|20750.5|20660.5|20739.5|20649.5|36
1655737980000|2022-06-20 15:13:00|20752.9|20662.9|20763.1|20673.1|20765.8|20675.8|20752.9|20662.9|35
1655737990000|2022-06-20 15:13:10|20763.4|20673.4|20774.2|20684.2|20777.1|20687.1|20763.4|20673.4|33
1655738000000|2022-06-20 15:13:20|20774.5|20684.5|20755.2|20665.2|20774.6|20684.6|20751.6|20661.6|37
1655738010000|2022-06-20 15:13:30|20754.4|20664.4|20725.3|20635.3|20754.4|20664.4|20723.5|20633.5|32
1655738020000|2022-06-20 15:13:40|20724.8|20634.8|20716.4|20626.4|20727.1|20637.1|20712.1|20622.1|41
1655738030000|2022-06-20 15:13:50|20718|20628|20720.8|20630.8|20728.7|20638.7|20716.1|20626.1|39
1655738040000|2022-06-20 15:14:00|20720.1|20630.1|20729.6|20639.6|20729.6|20639.6|20720|20630|38
1655738050000|2022-06-20 15:14:10|20731.4|20641.4|20751|20661|20751|20661|20731.4|20641.4|40
1655738060000|2022-06-20 15:14:20|20750.9|20660.9|20753.4|20663.4|20754.8|20664.8|20747.3|20657.3|32
1655738070000|2022-06-20 15:14:30|20752.5|20662.5|20739.3|20649.3|20754.8|20664.8|20736.6|20646.6|34
1655738080000|2022-06-20 15:14:40|20739.4|20649.4|20743.9|20653.9|20747|20657|20734.4|20644.4|34
1655738090000|2022-06-20 15:14:50|20740.6|20650.6|20731|20641|20740.6|20650.6|20731|20641|29
1655738100000|2022-06-20 15:15:00|20730.4|20640.4|20756.9|20666.9|20756.9|20666.9|20726.7|20636.7|39
1655738110000|2022-06-20 15:15:10|20756.8|20666.8|20757.3|20667.3|20762.4|20672.4|20750.8|20660.8|37
1655738120000|2022-06-20 15:15:20|20757.5|20667.5|20746.6|20656.6|20774|20684|20746.5|20656.5|35
1655738130000|2022-06-20 15:15:30|20741.7|20651.7|20712|20622|20741.7|20651.7|20708.7|20618.7|40
1655738140000|2022-06-20 15:15:40|20712.4|20622.4|20705.4|20615.4|20712.4|20622.4|20701.9|20611.9|39
1655738150000|2022-06-20 15:15:50|20699.2|20609.2|20703.7|20613.7|20707.8|20617.8|20699.2|20609.2|36
1655738160000|2022-06-20 15:16:00|20703.8|20613.8|20703.2|20613.2|20704.6|20614.6|20699.8|20609.8|34
1655738170000|2022-06-20 15:16:10|20701.6|20611.6|20702.6|20612.6|20711.4|20621.4|20701.6|20611.6|37
1655738180000|2022-06-20 15:16:20|20702.5|20612.5|20712.2|20622.2|20716.9|20626.9|20699.2|20609.2|36
1655738190000|2022-06-20 15:16:30|20712.1|20622.1|20711.7|20621.7|20722.9|20632.9|20708.1|20618.1|37
1655738200000|2022-06-20 15:16:40|20711.2|20621.2|20719.7|20629.7|20722.1|20632.1|20711.2|20621.2|33
1655738210000|2022-06-20 15:16:50|20719.9|20629.9|20731.7|20641.7|20735.3|20645.3|20719.9|20629.9|34
1655738220000|2022-06-20 15:17:00|20731.8|20641.8|20748.5|20658.5|20752.2|20662.2|20730.7|20640.7|38
1655738230000|2022-06-20 15:17:10|20750.8|20660.8|20749.6|20659.6|20754.3|20664.3|20748.8|20658.8|35
1655738240000|2022-06-20 15:17:20|20744.1|20654.1|20747.1|20657.1|20749.1|20659.1|20730.7|20640.7|36
1655738250000|2022-06-20 15:17:30|20746.7|20656.7|20753.7|20663.7|20759.7|20669.7|20746.7|20656.7|37
1655738260000|2022-06-20 15:17:40|20750.7|20660.7|20756|20666|20757.6|20667.6|20750.4|20660.4|32
1655738270000|2022-06-20 15:17:50|20755.9|20665.9|20751.9|20661.9|20756|20666|20748.3|20658.3|37
1655738280000|2022-06-20 15:18:00|20752|20662|20750.1|20660.1|20761.5|20671.5|20749.8|20659.8|33
1655738290000|2022-06-20 15:18:10|20749.1|20659.1|20726.2|20636.2|20749.4|20659.4|20726.2|20636.2|34
1655738300000|2022-06-20 15:18:20|20726.1|20636.1|20712.1|20622.1|20726.4|20636.4|20711.2|20621.2|36
1655738310000|2022-06-20 15:18:30|20711.8|20621.8|20713.3|20623.3|20726.1|20636.1|20711.8|20621.8|36
1655738320000|2022-06-20 15:18:40|20710.2|20620.2|20715.8|20625.8|20715.8|20625.8|20705.4|20615.4|38
1655738330000|2022-06-20 15:18:50|20716.6|20626.6|20707.9|20617.9|20717.1|20627.1|20706.5|20616.5|35
1655738340000|2022-06-20 15:19:00|20708.4|20618.4|20718|20628|20718|20628|20708|20618|30
1655738350000|2022-06-20 15:19:10|20717.2|20627.2|20707.9|20617.9|20719.3|20629.3|20706.2|20616.2|33
1655738360000|2022-06-20 15:19:20|20708.3|20618.3|20705.3|20615.3|20709.3|20619.3|20704.2|20614.2|28
1655738370000|2022-06-20 15:19:30|20705.2|20615.2|20724.2|20634.2|20724.4|20634.4|20704.9|20614.9|33
1655738380000|2022-06-20 15:19:40|20724.1|20634.1|20725.9|20635.9|20727|20637|20718|20628|36
1655738390000|2022-06-20 15:19:50|20725.8|20635.8|20733.3|20643.3|20733.3|20643.3|20720.7|20630.7|32
1655738400000|2022-06-20 15:20:00|20733.4|20643.4|20740.2|20650.2|20740.7|20650.7|20732.2|20642.2|38
1655738410000|2022-06-20 15:20:10|20741|20651|20728.4|20638.4|20741|20651|20727.3|20637.3|33
1655738420000|2022-06-20 15:20:20|20728.3|20638.3|20730.1|20640.1|20732.8|20642.8|20725.8|20635.8|34
1655738430000|2022-06-20 15:20:30|20730.5|20640.5|20735.2|20645.2|20736|20646|20721.7|20631.7|39
1655738440000|2022-06-20 15:20:40|20735.6|20645.6|20715.5|20625.5|20736.6|20646.6|20714.9|20624.9|36
1655738450000|2022-06-20 15:20:50|20713.9|20623.9|20718|20628|20720.5|20630.5|20712.5|20622.5|34
1655738460000|2022-06-20 15:21:00|20717.3|20627.3|20722.7|20632.7|20728.4|20638.4|20716.6|20626.6|38
1655738470000|2022-06-20 15:21:10|20722.8|20632.8|20741.3|20651.3|20741.3|20651.3|20722.8|20632.8|33
1655738480000|2022-06-20 15:21:20|20741.1|20651.1|20732|20642|20746.6|20656.6|20730.8|20640.8|38
1655738490000|2022-06-20 15:21:30|20730.4|20640.4|20733.3|20643.3|20734.3|20644.3|20723.3|20633.3|38
1655738500000|2022-06-20 15:21:40|20734.5|20644.5|20739.3|20649.3|20740.6|20650.6|20734.3|20644.3|35
1655738510000|2022-06-20 15:21:50|20738.7|20648.7|20738.2|20648.2|20746.1|20656.1|20737.1|20647.1|34
1655738520000|2022-06-20 15:22:00|20737.8|20647.8|20745.1|20655.1|20749.2|20659.2|20737.8|20647.8|33
1655738530000|2022-06-20 15:22:10|20746.2|20656.2|20752.4|20662.4|20755|20665|20746.1|20656.1|37
1655738540000|2022-06-20 15:22:20|20751.4|20661.4|20747.4|20657.4|20752.5|20662.5|20747|20657|38
1655738550000|2022-06-20 15:22:30|20747.1|20657.1|20753.4|20663.4|20756.3|20666.3|20747.1|20657.1|35
1655738560000|2022-06-20 15:22:40|20753.9|20663.9|20728.5|20638.5|20757.6|20667.6|20728.5|20638.5|37
1655738570000|2022-06-20 15:22:50|20727.6|20637.6|20722.8|20632.8|20729.6|20639.6|20721.2|20631.2|35
1655738580000|2022-06-20 15:23:00|20719.3|20629.3|20709|20619|20724.6|20634.6|20702.9|20612.9|37
1655738590000|2022-06-20 15:23:10|20710.3|20620.3|20709.8|20619.8|20722.3|20632.3|20707.7|20617.7|36
1655738600000|2022-06-20 15:23:20|20710.3|20620.3|20704.4|20614.4|20712.1|20622.1|20703.4|20613.4|31
1655738610000|2022-06-20 15:23:30|20704.7|20614.7|20703|20613|20707.4|20617.4|20703|20613|29
1655738620000|2022-06-20 15:23:40|20703.5|20613.5|20702.9|20612.9|20705.6|20615.6|20701.4|20611.4|33
1655738630000|2022-06-20 15:23:50|20702.7|20612.7|20697.1|20607.1|20707.2|20617.2|20696.3|20606.3|31
1655738640000|2022-06-20 15:24:00|20697.3|20607.3|20692|20602|20698.6|20608.6|20691|20601|34
1655738650000|2022-06-20 15:24:10|20691.5|20601.5|20690.7|20600.7|20692.8|20602.8|20686.3|20596.3|33
1655738660000|2022-06-20 15:24:20|20690.6|20600.6|20688.2|20598.2|20691.8|20601.8|20687.3|20597.3|32
1655738670000|2022-06-20 15:24:30|20688.1|20598.1|20687.1|20597.1|20690.5|20600.5|20686.8|20596.8|28
1655738680000|2022-06-20 15:24:40|20687.3|20597.3|20693.2|20603.2|20694.9|20604.9|20685.7|20595.7|37
1655738690000|2022-06-20 15:24:50|20693|20603|20654.7|20564.7|20693|20603|20619.9|20529.9|39
1655738700000|2022-06-20 15:25:00|20656.9|20566.9|20616.7|20526.7|20658.2|20568.2|20616.7|20526.7|39
1655738710000|2022-06-20 15:25:10|20617.5|20527.5|20639.1|20549.1|20639.7|20549.7|20615.9|20525.9|37
1655738720000|2022-06-20 15:25:20|20638.3|20548.3|20635.3|20545.3|20638.9|20548.9|20628.5|20538.5|35
1655738730000|2022-06-20 15:25:30|20637.3|20547.3|20671.3|20581.3|20672.7|20582.7|20637.3|20547.3|40
1655738740000|2022-06-20 15:25:40|20670.7|20580.7|20669.3|20579.3|20672.2|20582.2|20666|20576|31
1655738750000|2022-06-20 15:25:50|20667.3|20577.3|20672.8|20582.8|20673.4|20583.4|20662.7|20572.7|37
1655738760000|2022-06-20 15:26:00|20672.9|20582.9|20670|20580|20685.1|20595.1|20668.9|20578.9|33
1655738770000|2022-06-20 15:26:10|20669.9|20579.9|20651.6|20561.6|20669.9|20579.9|20651.6|20561.6|36
1655738780000|2022-06-20 15:26:20|20651|20561|20646.6|20556.6|20651|20561|20643|20553|29
1655738790000|2022-06-20 15:26:30|20646.2|20556.2|20633.9|20543.9|20652.7|20562.7|20630.4|20540.4|33
1655738800000|2022-06-20 15:26:40|20633.7|20543.7|20647|20557|20647|20557|20629.3|20539.3|38
1655738810000|2022-06-20 15:26:50|20648.8|20558.8|20664.1|20574.1|20664.9|20574.9|20648.8|20558.8|37
1655738820000|2022-06-20 15:27:00|20662.9|20572.9|20665.9|20575.9|20672|20582|20661.3|20571.3|38
1655738830000|2022-06-20 15:27:10|20666.2|20576.2|20665.9|20575.9|20666.4|20576.4|20664.2|20574.2|28
1655738840000|2022-06-20 15:27:20|20666.1|20576.1|20683.4|20593.4|20683.4|20593.4|20666.1|20576.1|31
1655738850000|2022-06-20 15:27:30|20682.8|20592.8|20679|20589|20684.6|20594.6|20678.7|20588.7|35
1655738860000|2022-06-20 15:27:40|20679.2|20589.2|20686.3|20596.3|20686.7|20596.7|20676|20586|36
1655738870000|2022-06-20 15:27:50|20686.5|20596.5|20688.7|20598.7|20688.7|20598.7|20678.4|20588.4|36
1655738880000|2022-06-20 15:28:00|20688.9|20598.9|20690.1|20600.1|20705|20615|20687.1|20597.1|36
1655738890000|2022-06-20 15:28:10|20688.8|20598.8|20691.6|20601.6|20691.7|20601.7|20687.5|20597.5|35
1655738900000|2022-06-20 15:28:20|20691.8|20601.8|20688.2|20598.2|20691.8|20601.8|20686.3|20596.3|31
1655738910000|2022-06-20 15:28:30|20688.3|20598.3|20689.1|20599.1|20694.5|20604.5|20688.3|20598.3|31
1655738920000|2022-06-20 15:28:40|20690.5|20600.5|20696.1|20606.1|20696.1|20606.1|20689.9|20599.9|33
1655738930000|2022-06-20 15:28:50|20694.6|20604.6|20698.3|20608.3|20698.6|20608.6|20692.7|20602.7|28
1655738940000|2022-06-20 15:29:00|20698.4|20608.4|20697.6|20607.6|20701.5|20611.5|20696.2|20606.2|35
1655738950000|2022-06-20 15:29:10|20696.9|20606.9|20687.3|20597.3|20697.1|20607.1|20684.8|20594.8|33
1655738960000|2022-06-20 15:29:20|20687.5|20597.5|20689|20599|20699.6|20609.6|20687.5|20597.5|37
1655738970000|2022-06-20 15:29:30|20685|20595|20694.5|20604.5|20694.5|20604.5|20682.3|20592.3|33
1655738980000|2022-06-20 15:29:40|20695.4|20605.4|20707.1|20617.1|20707.1|20617.1|20695.4|20605.4|32
1655738990000|2022-06-20 15:29:50|20707|20617|20705.4|20615.4|20707.1|20617.1|20696.1|20606.1|39
1655739000000|2022-06-20 15:30:00|20705.5|20615.5|20702.5|20612.5|20707|20617|20701.4|20611.4|38
1655739010000|2022-06-20 15:30:10|20701|20611|20692.2|20602.2|20701|20611|20688.1|20598.1|37
1655739020000|2022-06-20 15:30:20|20692.5|20602.5|20696.1|20606.1|20703.3|20613.3|20692.5|20602.5|32
1655739030000|2022-06-20 15:30:30|20696.6|20606.6|20682|20592|20696.7|20606.7|20678.6|20588.6|38
1655739040000|2022-06-20 15:30:40|20681.9|20591.9|20681.8|20591.8|20683.3|20593.3|20677.1|20587.1|35
1655739050000|2022-06-20 15:30:50|20682.5|20592.5|20665.9|20575.9|20682.5|20592.5|20663.3|20573.3|38
1655739060000|2022-06-20 15:31:00|20666.4|20576.4|20658.8|20568.8|20666.4|20576.4|20657.3|20567.3|35
1655739070000|2022-06-20 15:31:10|20660.7|20570.7|20660.8|20570.8|20671.2|20581.2|20659.1|20569.1|37
1655739080000|2022-06-20 15:31:20|20660.9|20570.9|20656.2|20566.2|20660.9|20570.9|20652.8|20562.8|37
1655739090000|2022-06-20 15:31:30|20656|20566|20661.7|20571.7|20662.1|20572.1|20654.4|20564.4|38
1655739100000|2022-06-20 15:31:40|20663.1|20573.1|20660.2|20570.2|20663.1|20573.1|20659.5|20569.5|31
1655739110000|2022-06-20 15:31:50|20660.1|20570.1|20671.5|20581.5|20673.7|20583.7|20658.7|20568.7|35
1655739120000|2022-06-20 15:32:00|20671.9|20581.9|20672.8|20582.8|20682.2|20592.2|20669.7|20579.7|35
1655739130000|2022-06-20 15:32:10|20673.1|20583.1|20663.6|20573.6|20673.5|20583.5|20662.8|20572.8|30
1655739140000|2022-06-20 15:32:20|20664|20574|20658.7|20568.7|20664.3|20574.3|20656.6|20566.6|33
1655739150000|2022-06-20 15:32:30|20659.1|20569.1|20657.9|20567.9|20659.2|20569.2|20656.5|20566.5|30
1655739160000|2022-06-20 15:32:40|20657.4|20567.4|20667.3|20577.3|20668|20578|20656.7|20566.7|31
1655739170000|2022-06-20 15:32:50|20666.9|20576.9|20677.6|20587.6|20679.4|20589.4|20666.9|20576.9|30
1655739180000|2022-06-20 15:33:00|20676.8|20586.8|20672.3|20582.3|20676.8|20586.8|20669.2|20579.2|28
1655739190000|2022-06-20 15:33:10|20671.3|20581.3|20677.2|20587.2|20677.2|20587.2|20666.7|20576.7|27
1655739200000|2022-06-20 15:33:20|20676.8|20586.8|20686.4|20596.4|20691.2|20601.2|20676.8|20586.8|38
1655739210000|2022-06-20 15:33:30|20687.2|20597.2|20689.1|20599.1|20690.7|20600.7|20687.2|20597.2|29
1655739220000|2022-06-20 15:33:40|20690.1|20600.1|20705.2|20615.2|20705.8|20615.8|20690.1|20600.1|36
1655739230000|2022-06-20 15:33:50|20705.3|20615.3|20699.2|20609.2|20707.4|20617.4|20698.2|20608.2|33
1655739240000|2022-06-20 15:34:00|20698.5|20608.5|20697.2|20607.2|20704|20614|20695.5|20605.5|36
1655739250000|2022-06-20 15:34:10|20697|20607|20703.6|20613.6|20704.2|20614.2|20696.4|20606.4|27
1655739260000|2022-06-20 15:34:20|20704.2|20614.2|20696|20606|20711.6|20621.6|20695.3|20605.3|29
1655739270000|2022-06-20 15:34:30|20695.9|20605.9|20690.3|20600.3|20696|20606|20689.3|20599.3|30
1655739280000|2022-06-20 15:34:40|20689.8|20599.8|20692.2|20602.2|20693.4|20603.4|20689.6|20599.6|26
1655739290000|2022-06-20 15:34:50|20691.6|20601.6|20696.5|20606.5|20697.5|20607.5|20686.8|20596.8|22
1655739300000|2022-06-20 15:35:00|20695.8|20605.8|20706.6|20616.6|20709.6|20619.6|20694.7|20604.7|36
1655739310000|2022-06-20 15:35:10|20706.5|20616.5|20705.5|20615.5|20706.5|20616.5|20697|20607|33
1655739320000|2022-06-20 15:35:20|20705.4|20615.4|20703.9|20613.9|20705.4|20615.4|20702|20612|34
1655739330000|2022-06-20 15:35:30|20702.6|20612.6|20694.2|20604.2|20702.6|20612.6|20692.7|20602.7|34
1655739340000|2022-06-20 15:35:40|20693.7|20603.7|20695.9|20605.9|20697.4|20607.4|20693.7|20603.7|32
1655739350000|2022-06-20 15:35:50|20696|20606|20696.6|20606.6|20696.8|20606.8|20694.3|20604.3|23
1655739360000|2022-06-20 15:36:00|20696.8|20606.8|20702.1|20612.1|20704.1|20614.1|20695.7|20605.7|28
1655739370000|2022-06-20 15:36:10|20702|20612|20708.2|20618.2|20709.8|20619.8|20702|20612|35
1655739380000|2022-06-20 15:36:20|20705.4|20615.4|20708.7|20618.7|20708.7|20618.7|20705|20615|33
1655739390000|2022-06-20 15:36:30|20707.9|20617.9|20708.8|20618.8|20709.1|20619.1|20705.1|20615.1|34
1655739400000|2022-06-20 15:36:40|20708.4|20618.4|20705.9|20615.9|20709.1|20619.1|20705.3|20615.3|30
1655739410000|2022-06-20 15:36:50|20706.6|20616.6|20706.9|20616.9|20709.4|20619.4|20705.8|20615.8|29
1655739420000|2022-06-20 15:37:00|20704.9|20614.9|20709.6|20619.6|20709.8|20619.8|20703.7|20613.7|24
1655739430000|2022-06-20 15:37:10|20709.7|20619.7|20720.5|20630.5|20720.5|20630.5|20707.9|20617.9|36
1655739440000|2022-06-20 15:37:20|20720|20630|20727.8|20637.8|20729.2|20639.2|20720|20630|33
1655739450000|2022-06-20 15:37:30|20727.9|20637.9|20731.9|20641.9|20741.6|20651.6|20727.6|20637.6|35
1655739460000|2022-06-20 15:37:40|20727.6|20637.6|20716.8|20626.8|20727.6|20637.6|20715.5|20625.5|29
1655739470000|2022-06-20 15:37:50|20716.7|20626.7|20722.2|20632.2|20722.6|20632.6|20716.4|20626.4|31
1655739480000|2022-06-20 15:38:00|20719.9|20629.9|20726.8|20636.8|20727.4|20637.4|20719.9|20629.9|36
1655739490000|2022-06-20 15:38:10|20727.1|20637.1|20733.2|20643.2|20733.2|20643.2|20726|20636|36
1655739500000|2022-06-20 15:38:20|20731.4|20641.4|20739.2|20649.2|20739.7|20649.7|20725.6|20635.6|37
1655739510000|2022-06-20 15:38:30|20736|20646|20732.2|20642.2|20740.9|20650.9|20728.6|20638.6|26
1655739520000|2022-06-20 15:38:40|20733.2|20643.2|20734.3|20644.3|20734.3|20644.3|20730.4|20640.4|35
1655739530000|2022-06-20 15:38:50|20734.7|20644.7|20731.5|20641.5|20741.2|20651.2|20728.6|20638.6|25
1655739540000|2022-06-20 15:39:00|20732.1|20642.1|20738.8|20648.8|20739|20649|20729.9|20639.9|34
1655739550000|2022-06-20 15:39:10|20738.7|20648.7|20752.7|20662.7|20757|20667|20738.4|20648.4|39
1655739560000|2022-06-20 15:39:20|20751.8|20661.8|20767.5|20677.5|20769.1|20679.1|20750.4|20660.4|35
1655739570000|2022-06-20 15:39:30|20768.6|20678.6|20778.6|20688.6|20784.6|20694.6|20768.6|20678.6|35
1655739580000|2022-06-20 15:39:40|20778.4|20688.4|20771.7|20681.7|20786.4|20696.4|20771.7|20681.7|39
1655739590000|2022-06-20 15:39:50|20763.5|20673.5|20749.4|20659.4|20763.5|20673.5|20746.7|20656.7|36
1655739600000|2022-06-20 15:40:00|20749.3|20659.3|20739.4|20649.4|20751|20661|20739.1|20649.1|33
1655739610000|2022-06-20 15:40:10|20739.1|20649.1|20746|20656|20746|20656|20729.9|20639.9|34
1655739620000|2022-06-20 15:40:20|20745.8|20655.8|20748|20658|20750|20660|20745|20655|29
1655739630000|2022-06-20 15:40:30|20748.4|20658.4|20760.6|20670.6|20763.5|20673.5|20747.9|20657.9|38
1655739640000|2022-06-20 15:40:40|20760.4|20670.4|20780.3|20690.3|20780.3|20690.3|20760.4|20670.4|34
1655739650000|2022-06-20 15:40:50|20784.1|20694.1|20789.4|20699.4|20797.9|20707.9|20782.8|20692.8|38
1655739660000|2022-06-20 15:41:00|20789.5|20699.5|20778.3|20688.3|20792.5|20702.5|20777.1|20687.1|35
1655739670000|2022-06-20 15:41:10|20778.6|20688.6|20799|20709|20800.6|20710.6|20776.9|20686.9|32
1655739680000|2022-06-20 15:41:20|20801|20711|20802.8|20712.8|20809.7|20719.7|20797.7|20707.7|38
1655739690000|2022-06-20 15:41:30|20803.9|20713.9|20810.1|20720.1|20810.2|20720.2|20799.3|20709.3|37
1655739700000|2022-06-20 15:41:40|20808.9|20718.9|20801.5|20711.5|20808.9|20718.9|20798.8|20708.8|37
1655739710000|2022-06-20 15:41:50|20800.5|20710.5|20787.4|20697.4|20801.3|20711.3|20786.9|20696.9|36
1655739720000|2022-06-20 15:42:00|20787.8|20697.8|20774.2|20684.2|20792|20702|20772.9|20682.9|39
1655739730000|2022-06-20 15:42:10|20772.8|20682.8|20766.2|20676.2|20773.8|20683.8|20766.1|20676.1|36
1655739740000|2022-06-20 15:42:20|20765.7|20675.7|20766.1|20676.1|20768.4|20678.4|20765.7|20675.7|29
1655739750000|2022-06-20 15:42:30|20766.6|20676.6|20753.2|20663.2|20766.6|20676.6|20750.7|20660.7|33
1655739760000|2022-06-20 15:42:40|20753.1|20663.1|20745.7|20655.7|20761|20671|20741.5|20651.5|38
1655739770000|2022-06-20 15:42:50|20744.9|20654.9|20743.3|20653.3|20747.3|20657.3|20741.8|20651.8|34
1655739780000|2022-06-20 15:43:00|20743.2|20653.2|20737.8|20647.8|20749.1|20659.1|20736.1|20646.1|34
1655739790000|2022-06-20 15:43:10|20736.1|20646.1|20736.9|20646.9|20746|20656|20736|20646|31
1655739800000|2022-06-20 15:43:20|20736.6|20646.6|20736|20646|20741.2|20651.2|20734.8|20644.8|34
1655739810000|2022-06-20 15:43:30|20735.7|20645.7|20734.7|20644.7|20736.8|20646.8|20734.6|20644.6|28
1655739820000|2022-06-20 15:43:40|20734.6|20644.6|20731.3|20641.3|20734.8|20644.8|20722.7|20632.7|32
1655739830000|2022-06-20 15:43:50|20726.6|20636.6|20719.6|20629.6|20726.6|20636.6|20718.2|20628.2|31
1655739840000|2022-06-20 15:44:00|20719.7|20629.7|20713.4|20623.4|20720|20630|20711.4|20621.4|33
1655739850000|2022-06-20 15:44:10|20713.1|20623.1|20711.4|20621.4|20715.3|20625.3|20708|20618|35
1655739860000|2022-06-20 15:44:20|20710.8|20620.8|20716.4|20626.4|20716.8|20626.8|20710.2|20620.2|31
1655739870000|2022-06-20 15:44:30|20716.1|20626.1|20719.2|20629.2|20719.2|20629.2|20709.3|20619.3|30
1655739880000|2022-06-20 15:44:40|20720.2|20630.2|20735.4|20645.4|20738.4|20648.4|20717.3|20627.3|31
1655739890000|2022-06-20 15:44:50|20735.2|20645.2|20740.1|20650.1|20740.2|20650.2|20725.8|20635.8|35
1655739900000|2022-06-20 15:45:00|20741.6|20651.6|20733.4|20643.4|20744.3|20654.3|20731.1|20641.1|32
1655739910000|2022-06-20 15:45:10|20734.4|20644.4|20751.7|20661.7|20753.3|20663.3|20734.4|20644.4|36
1655739920000|2022-06-20 15:45:20|20752.5|20662.5|20763.5|20673.5|20767.2|20677.2|20752.5|20662.5|39
1655739930000|2022-06-20 15:45:30|20763.7|20673.7|20761.1|20671.1|20770|20680|20761.1|20671.1|32
1655739940000|2022-06-20 15:45:40|20761.4|20671.4|20763|20673|20768.8|20678.8|20760.7|20670.7|34
1655739950000|2022-06-20 15:45:50|20764.6|20674.6|20761|20671|20764.6|20674.6|20759.8|20669.8|18
1655739960000|2022-06-20 15:46:00|20757.7|20667.7|20750.9|20660.9|20765.3|20675.3|20748.9|20658.9|35
1655739970000|2022-06-20 15:46:10|20750.6|20660.6|20776.2|20686.2|20778.2|20688.2|20747.8|20657.8|36
1655739980000|2022-06-20 15:46:20|20777.9|20687.9|20773.4|20683.4|20777.9|20687.9|20770.1|20680.1|36
1655739990000|2022-06-20 15:46:30|20773.1|20683.1|20772.5|20682.5|20776.8|20686.8|20765.3|20675.3|36
1655740000000|2022-06-20 15:46:40|20773.5|20683.5|20771.7|20681.7|20773.5|20683.5|20769.6|20679.6|33
1655740010000|2022-06-20 15:46:50|20772|20682|20772.4|20682.4|20774.8|20684.8|20769.9|20679.9|31
1655740020000|2022-06-20 15:47:00|20773.5|20683.5|20768.6|20678.6|20773.5|20683.5|20766.5|20676.5|35
1655740030000|2022-06-20 15:47:10|20768.9|20678.9|20768.8|20678.8|20770.5|20680.5|20766.9|20676.9|34
1655740040000|2022-06-20 15:47:20|20769.2|20679.2|20777.2|20687.2|20778.7|20688.7|20768.1|20678.1|39
1655740050000|2022-06-20 15:47:30|20780.9|20690.9|20780.9|20690.9|20786.4|20696.4|20777.9|20687.9|30
1655740060000|2022-06-20 15:47:40|20780.8|20690.8|20776.4|20686.4|20781.3|20691.3|20776.1|20686.1|24
1655740070000|2022-06-20 15:47:50|20776|20686|20760.3|20670.3|20777.1|20687.1|20760.1|20670.1|32
1655740080000|2022-06-20 15:48:00|20759.8|20669.8|20767.9|20677.9|20768.8|20678.8|20758.9|20668.9|30
1655740090000|2022-06-20 15:48:10|20767|20677|20755.4|20665.4|20767|20677|20754.4|20664.4|36
1655740100000|2022-06-20 15:48:20|20754.3|20664.3|20753.7|20663.7|20754.5|20664.5|20749.3|20659.3|34
1655740110000|2022-06-20 15:48:30|20755.2|20665.2|20750.3|20660.3|20755.4|20665.4|20750.1|20660.1|31
1655740120000|2022-06-20 15:48:40|20750.6|20660.6|20750|20660|20751.4|20661.4|20748.4|20658.4|28
1655740130000|2022-06-20 15:48:50|20749.2|20659.2|20761.5|20671.5|20761.6|20671.6|20749.2|20659.2|26
1655740140000|2022-06-20 15:49:00|20761.3|20671.3|20758.1|20668.1|20762|20672|20754.9|20664.9|32
1655740150000|2022-06-20 15:49:10|20758.7|20668.7|20771.3|20681.3|20771.3|20681.3|20758.7|20668.7|32
1655740160000|2022-06-20 15:49:20|20771.1|20681.1|20788.8|20698.8|20788.8|20698.8|20770.7|20680.7|34
1655740170000|2022-06-20 15:49:30|20788.9|20698.9|20789.7|20699.7|20790.1|20700.1|20782.7|20692.7|32
1655740180000|2022-06-20 15:49:40|20790.4|20700.4|20797.7|20707.7|20802.2|20712.2|20785.7|20695.7|35
1655740190000|2022-06-20 15:49:50|20798.5|20708.5|20807.4|20717.4|20809.4|20719.4|20798.5|20708.5|33
1655740200000|2022-06-20 15:50:00|20806.7|20716.7|20807.4|20717.4|20807.4|20717.4|20796.1|20706.1|37
1655740210000|2022-06-20 15:50:10|20808.2|20718.2|20813.3|20723.3|20814.4|20724.4|20806.3|20716.3|36
1655740220000|2022-06-20 15:50:20|20812.2|20722.2|20814.5|20724.5|20817.2|20727.2|20811.2|20721.2|36
1655740230000|2022-06-20 15:50:30|20813.9|20723.9|20806.5|20716.5|20819.7|20729.7|20801.8|20711.8|33
1655740240000|2022-06-20 15:50:40|20796.4|20706.4|20794.5|20704.5|20796.4|20706.4|20791.6|20701.6|30
1655740250000|2022-06-20 15:50:50|20795.6|20705.6|20802.9|20712.9|20803.2|20713.2|20794.6|20704.6|34
1655740260000|2022-06-20 15:51:00|20802.8|20712.8|20795|20705|20807.8|20717.8|20795|20705|34
1655740270000|2022-06-20 15:51:10|20794.7|20704.7|20806.8|20716.8|20807.4|20717.4|20794.4|20704.4|33
1655740280000|2022-06-20 15:51:20|20807.1|20717.1|20820.5|20730.5|20820.5|20730.5|20806.5|20716.5|38
1655740290000|2022-06-20 15:51:30|20820.9|20730.9|20820.4|20730.4|20821.1|20731.1|20815.3|20725.3|30
1655740300000|2022-06-20 15:51:40|20819.7|20729.7|20819.1|20729.1|20821|20731|20814|20724|27
1655740310000|2022-06-20 15:51:50|20819.2|20729.2|20821.5|20731.5|20821.5|20731.5|20815.7|20725.7|33
1655740320000|2022-06-20 15:52:00|20821.4|20731.4|20808.3|20718.3|20821.6|20731.6|20806.7|20716.7|37
1655740330000|2022-06-20 15:52:10|20808.4|20718.4|20817.2|20727.2|20817.2|20727.2|20807.1|20717.1|32
1655740340000|2022-06-20 15:52:20|20816.3|20726.3|20825.7|20735.7|20826.8|20736.8|20814.5|20724.5|31
1655740350000|2022-06-20 15:52:30|20825.4|20735.4|20831.3|20741.3|20836.9|20746.9|20825.3|20735.3|36
1655740360000|2022-06-20 15:52:40|20830.7|20740.7|20816.8|20726.8|20833|20743|20816.8|20726.8|35
1655740370000|2022-06-20 15:52:50|20817|20727|20818.7|20728.7|20824.6|20734.6|20815.5|20725.5|33
1655740380000|2022-06-20 15:53:00|20818.9|20728.9|20839.1|20749.1|20843.8|20753.8|20818.8|20728.8|38
1655740390000|2022-06-20 15:53:10|20838.5|20748.5|20838.8|20748.8|20838.8|20748.8|20828.5|20738.5|36
1655740400000|2022-06-20 15:53:20|20839.2|20749.2|20843.4|20753.4|20843.4|20753.4|20835.6|20745.6|35
1655740410000|2022-06-20 15:53:30|20842.4|20752.4|20842.2|20752.2|20845.1|20755.1|20840.1|20750.1|32
1655740420000|2022-06-20 15:53:40|20841.1|20751.1|20835.4|20745.4|20844.1|20754.1|20830.9|20740.9|36
1655740430000|2022-06-20 15:53:50|20835.5|20745.5|20847.2|20757.2|20848.9|20758.9|20835.5|20745.5|33
1655740440000|2022-06-20 15:54:00|20847.4|20757.4|20843.4|20753.4|20848|20758|20843|20753|28
1655740450000|2022-06-20 15:54:10|20843.9|20753.9|20836.8|20746.8|20846.2|20756.2|20832.3|20742.3|28
1655740460000|2022-06-20 15:54:20|20833.8|20743.8|20833.4|20743.4|20834.1|20744.1|20829.7|20739.7|27
1655740470000|2022-06-20 15:54:30|20834.4|20744.4|20843.5|20753.5|20846|20756|20834.4|20744.4|28
1655740480000|2022-06-20 15:54:40|20843.6|20753.6|20858.1|20768.1|20860.3|20770.3|20843.6|20753.6|36
1655740490000|2022-06-20 15:54:50|20856.3|20766.3|20863.1|20773.1|20863.1|20773.1|20855.4|20765.4|33
1655740500000|2022-06-20 15:55:00|20862.4|20772.4|20863.9|20773.9|20869.2|20779.2|20861.4|20771.4|35
1655740510000|2022-06-20 15:55:10|20863.6|20773.6|20860.5|20770.5|20872.4|20782.4|20859.6|20769.6|34
1655740520000|2022-06-20 15:55:20|20860.7|20770.7|20842.1|20752.1|20860.7|20770.7|20842.1|20752.1|37
1655740530000|2022-06-20 15:55:30|20842|20752|20838.3|20748.3|20842|20752|20830.4|20740.4|35
1655740540000|2022-06-20 15:55:40|20839.6|20749.6|20841.8|20751.8|20841.9|20751.9|20837.4|20747.4|29
1655740550000|2022-06-20 15:55:50|20841.6|20751.6|20833.8|20743.8|20841.7|20751.7|20831.7|20741.7|29
1655740560000|2022-06-20 15:56:00|20834.3|20744.3|20829.4|20739.4|20834.6|20744.6|20828.9|20738.9|29
1655740570000|2022-06-20 15:56:10|20829.3|20739.3|20829|20739|20830.6|20740.6|20828.7|20738.7|21
1655740580000|2022-06-20 15:56:20|20828.9|20738.9|20827.4|20737.4|20830.6|20740.6|20826|20736|29
1655740590000|2022-06-20 15:56:30|20827.3|20737.3|20849.9|20759.9|20855.6|20765.6|20827.1|20737.1|31
1655740600000|2022-06-20 15:56:40|20848.7|20758.7|20874.7|20784.7|20880.7|20790.7|20846.1|20756.1|37
1655740610000|2022-06-20 15:56:50|20871.6|20781.6|20849.6|20759.6|20871.6|20781.6|20849|20759|35
1655740620000|2022-06-20 15:57:00|20849.8|20759.8|20844.8|20754.8|20849.8|20759.8|20841.5|20751.5|32
1655740630000|2022-06-20 15:57:10|20844.6|20754.6|20836.6|20746.6|20844.8|20754.8|20836.3|20746.3|33
1655740640000|2022-06-20 15:57:20|20836.8|20746.8|20838.8|20748.8|20838.9|20748.9|20834.9|20744.9|26
1655740650000|2022-06-20 15:57:30|20838.7|20748.7|20836.3|20746.3|20839.8|20749.8|20836.3|20746.3|32
1655740660000|2022-06-20 15:57:40|20835.1|20745.1|20839.8|20749.8|20840.4|20750.4|20835.1|20745.1|33
1655740670000|2022-06-20 15:57:50|20839.1|20749.1|20832.4|20742.4|20840|20750|20832|20742|28
1655740680000|2022-06-20 15:58:00|20832.7|20742.7|20848.9|20758.9|20851.3|20761.3|20832.7|20742.7|33
1655740690000|2022-06-20 15:58:10|20849.9|20759.9|20835.3|20745.3|20849.9|20759.9|20834.2|20744.2|34
1655740700000|2022-06-20 15:58:20|20835.4|20745.4|20832.8|20742.8|20836.6|20746.6|20832.7|20742.7|28
1655740710000|2022-06-20 15:58:30|20832.6|20742.6|20831.1|20741.1|20832.6|20742.6|20829|20739|23
1655740720000|2022-06-20 15:58:40|20831.2|20741.2|20845.1|20755.1|20845.3|20755.3|20830.8|20740.8|28
1655740730000|2022-06-20 15:58:50|20845|20755|20837.9|20747.9|20845.3|20755.3|20835.1|20745.1|30
1655740740000|2022-06-20 15:59:00|20838.2|20748.2|20840.1|20750.1|20840.2|20750.2|20834.1|20744.1|29
1655740750000|2022-06-20 15:59:10|20840.6|20750.6|20851.9|20761.9|20852|20762|20839.9|20749.9|37
1655740760000|2022-06-20 15:59:20|20851.3|20761.3|20843.5|20753.5|20852.1|20762.1|20839.4|20749.4|36
1655740770000|2022-06-20 15:59:30|20850.1|20760.1|20851.3|20761.3|20854.3|20764.3|20850.1|20760.1|32
1655740780000|2022-06-20 15:59:40|20851.6|20761.6|20851.5|20761.5|20852.1|20762.1|20848.8|20758.8|35
1655740790000|2022-06-20 15:59:50|20851.6|20761.6|20851.1|20761.1|20854.2|20764.2|20848.4|20758.4|36
1655740800000|2022-06-20 16:00:00|20850.8|20760.8|20851.6|20761.6|20853.3|20763.3|20850.6|20760.6|23
1655740810000|2022-06-20 16:00:10|20852.4|20762.4|20844.9|20754.9|20855.1|20765.1|20841.6|20751.6|38
1655740820000|2022-06-20 16:00:20|20844.3|20754.3|20850.9|20760.9|20851.4|20761.4|20831.2|20741.2|36
1655740830000|2022-06-20 16:00:30|20849.8|20759.8|20837.4|20747.4|20849.9|20759.9|20834.5|20744.5|34
1655740840000|2022-06-20 16:00:40|20836.6|20746.6|20847.1|20757.1|20847.1|20757.1|20834.5|20744.5|37
1655740850000|2022-06-20 16:00:50|20847.3|20757.3|20830.5|20740.5|20847.3|20757.3|20830.5|20740.5|35
1655740860000|2022-06-20 16:01:00|20830.3|20740.3|20825.5|20735.5|20831.2|20741.2|20823.8|20733.8|34
1655740870000|2022-06-20 16:01:10|20825.7|20735.7|20822.2|20732.2|20825.7|20735.7|20821.9|20731.9|31
1655740880000|2022-06-20 16:01:20|20821.2|20731.2|20817.6|20727.6|20822.3|20732.3|20816.4|20726.4|34
1655740890000|2022-06-20 16:01:30|20818.3|20728.3|20811|20721|20819.3|20729.3|20811|20721|35
1655740900000|2022-06-20 16:01:40|20811.1|20721.1|20793.2|20703.2|20812.4|20722.4|20792.3|20702.3|34
1655740910000|2022-06-20 16:01:50|20792.4|20702.4|20788.6|20698.6|20792.8|20702.8|20786.6|20696.6|30
1655740920000|2022-06-20 16:02:00|20786.9|20696.9|20787.3|20697.3|20789.3|20699.3|20781|20691|37
1655740930000|2022-06-20 16:02:10|20788.6|20698.6|20801.1|20711.1|20807|20717|20788.6|20698.6|39
1655740940000|2022-06-20 16:02:20|20801.3|20711.3|20781.4|20691.4|20801.3|20711.3|20781.4|20691.4|37
1655740950000|2022-06-20 16:02:30|20780.5|20690.5|20757|20667|20780.5|20690.5|20756.9|20666.9|39
1655740960000|2022-06-20 16:02:40|20757.3|20667.3|20741.5|20651.5|20758.3|20668.3|20739.6|20649.6|38
1655740970000|2022-06-20 16:02:50|20741.4|20651.4|20733.5|20643.5|20741.4|20651.4|20725.9|20635.9|36
1655740980000|2022-06-20 16:03:00|20733.2|20643.2|20742.2|20652.2|20745.6|20655.6|20733.2|20643.2|38
1655740990000|2022-06-20 16:03:10|20740.8|20650.8|20713.9|20623.9|20740.8|20650.8|20713.5|20623.5|36
1655741000000|2022-06-20 16:03:20|20714.1|20624.1|20698.6|20608.6|20716.5|20626.5|20698.6|20608.6|37
1655741010000|2022-06-20 16:03:30|20698.1|20608.1|20688.8|20598.8|20698.6|20608.6|20687.6|20597.6|36
1655741020000|2022-06-20 16:03:40|20690.2|20600.2|20682.8|20592.8|20692.5|20602.5|20682.8|20592.8|25
1655741030000|2022-06-20 16:03:50|20682.6|20592.6|20676.2|20586.2|20682.6|20592.6|20673.8|20583.8|35
1655741040000|2022-06-20 16:04:00|20675.7|20585.7|20668|20578|20681|20591|20668|20578|36
1655741050000|2022-06-20 16:04:10|20666.6|20576.6|20672|20582|20672|20582|20661.9|20571.9|38
1655741060000|2022-06-20 16:04:20|20672.1|20582.1|20701.8|20611.8|20701.8|20611.8|20672.1|20582.1|37
1655741070000|2022-06-20 16:04:30|20702.2|20612.2|20687.5|20597.5|20708.9|20618.9|20686.3|20596.3|36
1655741080000|2022-06-20 16:04:40|20687.8|20597.8|20695.8|20605.8|20695.9|20605.9|20681.4|20591.4|37
1655741090000|2022-06-20 16:04:50|20695.9|20605.9|20701.2|20611.2|20701.5|20611.5|20692.6|20602.6|37
1655741100000|2022-06-20 16:05:00|20701.3|20611.3|20709.2|20619.2|20712|20622|20701.3|20611.3|30
1655741110000|2022-06-20 16:05:10|20713.5|20623.5|20717.7|20627.7|20728.1|20638.1|20712.5|20622.5|38
1655741120000|2022-06-20 16:05:20|20717.9|20627.9|20729.4|20639.4|20729.4|20639.4|20714.6|20624.6|32
1655741130000|2022-06-20 16:05:30|20730.9|20640.9|20753.1|20663.1|20761.8|20671.8|20730.9|20640.9|39
1655741140000|2022-06-20 16:05:40|20755|20665|20736.5|20646.5|20755.7|20665.7|20736.5|20646.5|36
1655741150000|2022-06-20 16:05:50|20735.2|20645.2|20738.6|20648.6|20747.3|20657.3|20726.9|20636.9|35
1655741160000|2022-06-20 16:06:00|20738.8|20648.8|20729.7|20639.7|20751.6|20661.6|20727.5|20637.5|37
1655741170000|2022-06-20 16:06:10|20729.9|20639.9|20723.5|20633.5|20732.3|20642.3|20720.6|20630.6|32
1655741180000|2022-06-20 16:06:20|20723|20633|20713.4|20623.4|20723|20633|20709.5|20619.5|33
1655741190000|2022-06-20 16:06:30|20714|20624|20710.2|20620.2|20714.2|20624.2|20708.8|20618.8|30
1655741200000|2022-06-20 16:06:40|20710.3|20620.3|20697.3|20607.3|20711.4|20621.4|20695.9|20605.9|35
1655741210000|2022-06-20 16:06:50|20697.2|20607.2|20668.2|20578.2|20697.2|20607.2|20668.2|20578.2|34
1655741220000|2022-06-20 16:07:00|20667.7|20577.7|20652.2|20562.2|20672.5|20582.5|20652.2|20562.2|37
1655741230000|2022-06-20 16:07:10|20652.3|20562.3|20628.5|20538.5|20654.6|20564.6|20628.5|20538.5|39
1655741240000|2022-06-20 16:07:20|20621.3|20531.3|20624.1|20534.1|20629|20539|20615.6|20525.6|37
1655741250000|2022-06-20 16:07:30|20623.2|20533.2|20649.2|20559.2|20652.4|20562.4|20622.2|20532.2|37
1655741260000|2022-06-20 16:07:40|20648.6|20558.6|20629.3|20539.3|20652.2|20562.2|20623.7|20533.7|39
1655741270000|2022-06-20 16:07:50|20629.7|20539.7|20622.5|20532.5|20633.1|20543.1|20619|20529|32
1655741280000|2022-06-20 16:08:00|20622.2|20532.2|20627.9|20537.9|20635.7|20545.7|20620.8|20530.8|36
1655741290000|2022-06-20 16:08:10|20620.6|20530.6|20634.3|20544.3|20634.3|20544.3|20619.8|20529.8|30
1655741300000|2022-06-20 16:08:20|20628.7|20538.7|20624.3|20534.3|20635.1|20545.1|20623.2|20533.2|33
1655741310000|2022-06-20 16:08:30|20624.1|20534.1|20623.9|20533.9|20625.7|20535.7|20611.7|20521.7|35
1655741320000|2022-06-20 16:08:40|20628.9|20538.9|20654.4|20564.4|20654.4|20564.4|20628.7|20538.7|38
1655741330000|2022-06-20 16:08:50|20653.4|20563.4|20632.4|20542.4|20656.2|20566.2|20629.7|20539.7|37
1655741340000|2022-06-20 16:09:00|20632.5|20542.5|20663.8|20573.8|20664.6|20574.6|20630.6|20540.6|39
1655741350000|2022-06-20 16:09:10|20662.5|20572.5|20658|20568|20664.6|20574.6|20648.2|20558.2|36
1655741360000|2022-06-20 16:09:20|20658.9|20568.9|20674.2|20584.2|20676.5|20586.5|20658.4|20568.4|36
1655741370000|2022-06-20 16:09:30|20676.4|20586.4|20677.1|20587.1|20680.5|20590.5|20666.8|20576.8|36
1655741380000|2022-06-20 16:09:40|20676.6|20586.6|20667.3|20577.3|20678.4|20588.4|20667.2|20577.2|29
1655741390000|2022-06-20 16:09:50|20667.4|20577.4|20671|20581|20677|20587|20667.4|20577.4|27
1655741400000|2022-06-20 16:10:00|20671.2|20581.2|20664.9|20574.9|20673.8|20583.8|20664.5|20574.5|29
1655741410000|2022-06-20 16:10:10|20659.4|20569.4|20665.1|20575.1|20666.2|20576.2|20653.6|20563.6|31
1655741420000|2022-06-20 16:10:20|20664.8|20574.8|20665.6|20575.6|20666|20576|20660.8|20570.8|33
1655741430000|2022-06-20 16:10:30|20662.8|20572.8|20686.4|20596.4|20689|20599|20662.8|20572.8|36
1655741440000|2022-06-20 16:10:40|20686.9|20596.9|20680.9|20590.9|20693.2|20603.2|20678|20588|31
1655741450000|2022-06-20 16:10:50|20681.7|20591.7|20681|20591|20687.2|20597.2|20678.3|20588.3|36
1655741460000|2022-06-20 16:11:00|20681.5|20591.5|20691.8|20601.8|20693.5|20603.5|20678.6|20588.6|39
1655741470000|2022-06-20 16:11:10|20691.5|20601.5|20698.2|20608.2|20700.8|20610.8|20691.5|20601.5|37
1655741480000|2022-06-20 16:11:20|20697|20607|20678.3|20588.3|20697.3|20607.3|20675.2|20585.2|35
1655741490000|2022-06-20 16:11:30|20677.6|20587.6|20684.5|20594.5|20686.3|20596.3|20674.6|20584.6|36
1655741500000|2022-06-20 16:11:40|20683.7|20593.7|20683|20593|20687.1|20597.1|20683|20593|30
1655741510000|2022-06-20 16:11:50|20683.9|20593.9|20697.9|20607.9|20698.2|20608.2|20682.9|20592.9|36
1655741520000|2022-06-20 16:12:00|20698.8|20608.8|20701.3|20611.3|20702.4|20612.4|20697.8|20607.8|36
1655741530000|2022-06-20 16:12:10|20701.5|20611.5|20706.4|20616.4|20716.8|20626.8|20699.6|20609.6|33
1655741540000|2022-06-20 16:12:20|20700.4|20610.4|20681.6|20591.6|20701.2|20611.2|20678.6|20588.6|36
1655741550000|2022-06-20 16:12:30|20681.1|20591.1|20673.7|20583.7|20681.1|20591.1|20669.5|20579.5|33
1655741560000|2022-06-20 16:12:40|20672.9|20582.9|20672.9|20582.9|20680.2|20590.2|20666.7|20576.7|33
1655741570000|2022-06-20 16:12:50|20672|20582|20661.8|20571.8|20676.7|20586.7|20661.5|20571.5|31
1655741580000|2022-06-20 16:13:00|20661.3|20571.3|20660.9|20570.9|20668|20578|20659.7|20569.7|35
1655741590000|2022-06-20 16:13:10|20666.3|20576.3|20671.5|20581.5|20671.5|20581.5|20661.8|20571.8|33
1655741600000|2022-06-20 16:13:20|20664.3|20574.3|20672.5|20582.5|20672.5|20582.5|20663|20573|31
1655741610000|2022-06-20 16:13:30|20671.4|20581.4|20671.4|20581.4|20672.5|20582.5|20666.6|20576.6|27
1655741620000|2022-06-20 16:13:40|20671.3|20581.3|20665.2|20575.2|20672.3|20582.3|20656.5|20566.5|24
1655741630000|2022-06-20 16:13:50|20664.3|20574.3|20640.3|20550.3|20664.3|20574.3|20639.7|20549.7|33
1655741640000|2022-06-20 16:14:00|20641.6|20551.6|20644.9|20554.9|20644.9|20554.9|20641.6|20551.6|31
1655741650000|2022-06-20 16:14:10|20645.2|20555.2|20620|20530|20645.2|20555.2|20618|20528|33
1655741660000|2022-06-20 16:14:20|20620.5|20530.5|20616.8|20526.8|20620.5|20530.5|20613.1|20523.1|36
1655741670000|2022-06-20 16:14:30|20615.9|20525.9|20593.6|20503.6|20615.9|20525.9|20593.3|20503.3|37
1655741680000|2022-06-20 16:14:40|20595.7|20505.7|20606.3|20516.3|20606.3|20516.3|20587.6|20497.6|36
1655741690000|2022-06-20 16:14:50|20603.3|20513.3|20627.6|20537.6|20627.6|20537.6|20602.3|20512.3|37
1655741700000|2022-06-20 16:15:00|20627.7|20537.7|20616.3|20526.3|20632.7|20542.7|20615.6|20525.6|37
1655741710000|2022-06-20 16:15:10|20614.4|20524.4|20609.2|20519.2|20617.5|20527.5|20600|20510|35
1655741720000|2022-06-20 16:15:20|20609.8|20519.8|20593.7|20503.7|20614.2|20524.2|20593|20503|37
1655741730000|2022-06-20 16:15:30|20593.4|20503.4|20594.6|20504.6|20596.6|20506.6|20592.7|20502.7|30
1655741740000|2022-06-20 16:15:40|20594.1|20504.1|20597|20507|20597|20507|20590.4|20500.4|31
1655741750000|2022-06-20 16:15:50|20597.5|20507.5|20611.8|20521.8|20612.2|20522.2|20597.5|20507.5|37
1655741760000|2022-06-20 16:16:00|20609.4|20519.4|20610.5|20520.5|20615.1|20525.1|20603.1|20513.1|36
1655741770000|2022-06-20 16:16:10|20610.4|20520.4|20623.2|20533.2|20623.2|20533.2|20610.4|20520.4|36
1655741780000|2022-06-20 16:16:20|20624|20534|20639.8|20549.8|20641.3|20551.3|20624|20534|31
1655741790000|2022-06-20 16:16:30|20640.4|20550.4|20637.2|20547.2|20642.6|20552.6|20631.3|20541.3|37
1655741800000|2022-06-20 16:16:40|20638.2|20548.2|20646.3|20556.3|20649.5|20559.5|20636.4|20546.4|29
1655741810000|2022-06-20 16:16:50|20651.1|20561.1|20636.9|20546.9|20654.4|20564.4|20633.1|20543.1|37
1655741820000|2022-06-20 16:17:00|20636.8|20546.8|20644.7|20554.7|20646.3|20556.3|20636.3|20546.3|37
1655741830000|2022-06-20 16:17:10|20644.6|20554.6|20651.5|20561.5|20653.5|20563.5|20644.6|20554.6|36
1655741840000|2022-06-20 16:17:20|20652.5|20562.5|20655.2|20565.2|20656.7|20566.7|20652.4|20562.4|32
1655741850000|2022-06-20 16:17:30|20655.1|20565.1|20651.2|20561.2|20656.7|20566.7|20645|20555|31
1655741860000|2022-06-20 16:17:40|20652.7|20562.7|20636.7|20546.7|20652.7|20562.7|20635.2|20545.2|34
1655741870000|2022-06-20 16:17:50|20636.6|20546.6|20650.2|20560.2|20650.7|20560.7|20636.6|20546.6|36
1655741880000|2022-06-20 16:18:00|20648.8|20558.8|20651|20561|20654.8|20564.8|20646|20556|40
1655741890000|2022-06-20 16:18:10|20652.7|20562.7|20663.1|20573.1|20665.7|20575.7|20652.7|20562.7|38
1655741900000|2022-06-20 16:18:20|20662.2|20572.2|20662.5|20572.5|20663.3|20573.3|20653.4|20563.4|38
1655741910000|2022-06-20 16:18:30|20662.4|20572.4|20645.3|20555.3|20664.1|20574.1|20645.3|20555.3|33
1655741920000|2022-06-20 16:18:40|20647|20557|20618.9|20528.9|20647.1|20557.1|20618.9|20528.9|32
1655741930000|2022-06-20 16:18:50|20614.6|20524.6|20617.2|20527.2|20620.2|20530.2|20609.3|20519.3|34
1655741940000|2022-06-20 16:19:00|20613.7|20523.7|20616.1|20526.1|20617.8|20527.8|20612.6|20522.6|25
1655741950000|2022-06-20 16:19:10|20615.9|20525.9|20596.6|20506.6|20616|20526|20594.6|20504.6|34
1655741960000|2022-06-20 16:19:20|20596.9|20506.9|20595.1|20505.1|20600.9|20510.9|20595.1|20505.1|30
1655741970000|2022-06-20 16:19:30|20598.6|20508.6|20579.9|20489.9|20598.9|20508.9|20579.9|20489.9|30
1655741980000|2022-06-20 16:19:40|20580.9|20490.9|20574.9|20484.9|20585.4|20495.4|20570.2|20480.2|37
1655741990000|2022-06-20 16:19:50|20576.3|20486.3|20571.2|20481.2|20579.3|20489.3|20565.9|20475.9|36
1655742000000|2022-06-20 16:20:00|20566.1|20476.1|20567.8|20477.8|20590.2|20500.2|20564.6|20474.6|38
1655742010000|2022-06-20 16:20:10|20568.4|20478.4|20562.7|20472.7|20571.7|20481.7|20562.7|20472.7|36
1655742020000|2022-06-20 16:20:20|20565.8|20475.8|20558.6|20468.6|20566.3|20476.3|20556.9|20466.9|37
1655742030000|2022-06-20 16:20:30|20558.5|20468.5|20557|20467|20560.5|20470.5|20543.7|20453.7|39
1655742040000|2022-06-20 16:20:40|20557.5|20467.5|20544|20454|20557.6|20467.6|20543.4|20453.4|38
1655742050000|2022-06-20 16:20:50|20543.5|20453.5|20543.1|20453.1|20543.7|20453.7|20541.5|20451.5|30
1655742060000|2022-06-20 16:21:00|20542.1|20452.1|20564.1|20474.1|20565.7|20475.7|20542|20452|36
1655742070000|2022-06-20 16:21:10|20562.5|20472.5|20569.1|20479.1|20575.4|20485.4|20554.8|20464.8|37
1655742080000|2022-06-20 16:21:20|20567.9|20477.9|20549.8|20459.8|20567.9|20477.9|20546.9|20456.9|35
1655742090000|2022-06-20 16:21:30|20549.2|20459.2|20557.2|20467.2|20557.7|20467.7|20547.3|20457.3|38
1655742100000|2022-06-20 16:21:40|20557.4|20467.4|20547.9|20457.9|20558.4|20468.4|20545|20455|27
1655742110000|2022-06-20 16:21:50|20548|20458|20550.6|20460.6|20550.6|20460.6|20542.9|20452.9|36
1655742120000|2022-06-20 16:22:00|20553.5|20463.5|20564.5|20474.5|20570.4|20480.4|20553.5|20463.5|32
1655742130000|2022-06-20 16:22:10|20565.8|20475.8|20580.9|20490.9|20584.9|20494.9|20565.8|20475.8|36
1655742140000|2022-06-20 16:22:20|20577.1|20487.1|20562.4|20472.4|20579.3|20489.3|20561.4|20471.4|40
1655742150000|2022-06-20 16:22:30|20566.4|20476.4|20556.7|20466.7|20567.1|20477.1|20550.7|20460.7|35
1655742160000|2022-06-20 16:22:40|20559.7|20469.7|20571.5|20481.5|20571.5|20481.5|20553.6|20463.6|36
1655742170000|2022-06-20 16:22:50|20570.9|20480.9|20553.6|20463.6|20570.9|20480.9|20553.6|20463.6|34
1655742180000|2022-06-20 16:23:00|20554|20464|20540.3|20450.3|20554|20464|20540.1|20450.1|32
1655742190000|2022-06-20 16:23:10|20542.3|20452.3|20518.2|20428.2|20542.3|20452.3|20517.9|20427.9|39
1655742200000|2022-06-20 16:23:20|20517.9|20427.9|20510|20420|20517.9|20427.9|20508.3|20418.3|35
1655742210000|2022-06-20 16:23:30|20509.7|20419.7|20514.1|20424.1|20520.8|20430.8|20508.7|20418.7|39
1655742220000|2022-06-20 16:23:40|20514.4|20424.4|20498.8|20408.8|20514.4|20424.4|20493.7|20403.7|36
1655742230000|2022-06-20 16:23:50|20501.7|20411.7|20497.4|20407.4|20501.7|20411.7|20484.1|20394.1|38
1655742240000|2022-06-20 16:24:00|20497|20407|20519.7|20429.7|20523.8|20433.8|20496|20406|38
1655742250000|2022-06-20 16:24:10|20520.5|20430.5|20518.9|20428.9|20524.5|20434.5|20514.3|20424.3|34
1655742260000|2022-06-20 16:24:20|20518.6|20428.6|20529.3|20439.3|20530.7|20440.7|20513.4|20423.4|31
1655742270000|2022-06-20 16:24:30|20529.1|20439.1|20539.9|20449.9|20540.7|20450.7|20525.3|20435.3|35
1655742280000|2022-06-20 16:24:40|20540.7|20450.7|20535.7|20445.7|20542.2|20452.2|20531.5|20441.5|31
1655742290000|2022-06-20 16:24:50|20536.6|20446.6|20536.9|20446.9|20540|20450|20531.3|20441.3|36
1655742300000|2022-06-20 16:25:00|20536.7|20446.7|20544.3|20454.3|20544.3|20454.3|20531.8|20441.8|34
1655742310000|2022-06-20 16:25:10|20544.7|20454.7|20546.9|20456.9|20546.9|20456.9|20541.3|20451.3|33
1655742320000|2022-06-20 16:25:20|20547|20457|20543.7|20453.7|20549|20459|20542.7|20452.7|27
1655742330000|2022-06-20 16:25:30|20543.8|20453.8|20545.8|20455.8|20547.9|20457.9|20543.5|20453.5|24
1655742340000|2022-06-20 16:25:40|20544.3|20454.3|20546.8|20456.8|20551.3|20461.3|20543.7|20453.7|36
1655742350000|2022-06-20 16:25:50|20547.6|20457.6|20529.9|20439.9|20547.6|20457.6|20529.9|20439.9|39
1655742360000|2022-06-20 16:26:00|20530.7|20440.7|20518.3|20428.3|20530.8|20440.8|20514.7|20424.7|31
1655742370000|2022-06-20 16:26:10|20518.2|20428.2|20502.1|20412.1|20518.2|20428.2|20498.4|20408.4|35
1655742380000|2022-06-20 16:26:20|20500.9|20410.9|20504.3|20414.3|20513.8|20423.8|20496.5|20406.5|36
1655742390000|2022-06-20 16:26:30|20508|20418|20532.5|20442.5|20533.6|20443.6|20507|20417|37
1655742400000|2022-06-20 16:26:40|20532|20442|20539.5|20449.5|20541.5|20451.5|20529|20439|36
1655742410000|2022-06-20 16:26:50|20539.6|20449.6|20545|20455|20549.5|20459.5|20538.3|20448.3|31
1655742420000|2022-06-20 16:27:00|20545.8|20455.8|20565.3|20475.3|20565.3|20475.3|20545.8|20455.8|33
1655742430000|2022-06-20 16:27:10|20565.2|20475.2|20561.5|20471.5|20565.5|20475.5|20558|20468|38
1655742440000|2022-06-20 16:27:20|20563.8|20473.8|20549.5|20459.5|20563.8|20473.8|20548.5|20458.5|39
1655742450000|2022-06-20 16:27:30|20548.9|20458.9|20553.3|20463.3|20559.9|20469.9|20548.6|20458.6|35
1655742460000|2022-06-20 16:27:40|20552.9|20462.9|20560.4|20470.4|20564.9|20474.9|20552.9|20462.9|32
1655742470000|2022-06-20 16:27:50|20561.1|20471.1|20558.2|20468.2|20562.6|20472.6|20555.4|20465.4|28
1655742480000|2022-06-20 16:28:00|20559.4|20469.4|20559.1|20469.1|20565|20475|20552.6|20462.6|38
1655742490000|2022-06-20 16:28:10|20558.4|20468.4|20549.3|20459.3|20559|20469|20549.2|20459.2|35
1655742500000|2022-06-20 16:28:20|20551.9|20461.9|20550.1|20460.1|20552.9|20462.9|20546.7|20456.7|36
1655742510000|2022-06-20 16:28:30|20550|20460|20548.1|20458.1|20550|20460|20542.5|20452.5|30
1655742520000|2022-06-20 16:28:40|20548.6|20458.6|20562.2|20472.2|20562.2|20472.2|20547.7|20457.7|36
1655742530000|2022-06-20 16:28:50|20564.7|20474.7|20559.9|20469.9|20564.7|20474.7|20556.6|20466.6|31
1655742540000|2022-06-20 16:29:00|20560.6|20470.6|20552.9|20462.9|20565.4|20475.4|20552.9|20462.9|34
1655742550000|2022-06-20 16:29:10|20552|20462|20554|20464|20554|20464|20548.3|20458.3|31
1655742560000|2022-06-20 16:29:20|20553.9|20463.9|20557.4|20467.4|20558.8|20468.8|20551.8|20461.8|37
1655742570000|2022-06-20 16:29:30|20559.1|20469.1|20555.1|20465.1|20560.1|20470.1|20554.7|20464.7|32
1655742580000|2022-06-20 16:29:40|20556.2|20466.2|20558.9|20468.9|20559.3|20469.3|20553.1|20463.1|29
1655742590000|2022-06-20 16:29:50|20558.6|20468.6|20553.6|20463.6|20559.9|20469.9|20552.9|20462.9|30
1655742600000|2022-06-20 16:30:00|20553.7|20463.7|20553.4|20463.4|20567.2|20477.2|20553.4|20463.4|36
1655742610000|2022-06-20 16:30:10|20552.8|20462.8|20555.3|20465.3|20562.5|20472.5|20552.6|20462.6|38
1655742620000|2022-06-20 16:30:20|20556.9|20466.9|20564.2|20474.2|20564.2|20474.2|20556.9|20466.9|37
1655742630000|2022-06-20 16:30:30|20564|20474|20566.8|20476.8|20569.8|20479.8|20562.1|20472.1|30
1655742640000|2022-06-20 16:30:40|20568|20478|20565.4|20475.4|20568|20478|20563.8|20473.8|33
1655742650000|2022-06-20 16:30:50|20565.5|20475.5|20540.2|20450.2|20566.1|20476.1|20540|20450|33
1655742660000|2022-06-20 16:31:00|20542.5|20452.5|20545.7|20455.7|20545.7|20455.7|20539.9|20449.9|37
1655742670000|2022-06-20 16:31:10|20545.1|20455.1|20545.6|20455.6|20555.1|20465.1|20542.8|20452.8|39
1655742680000|2022-06-20 16:31:20|20545.5|20455.5|20557.1|20467.1|20561.3|20471.3|20544|20454|37
1655742690000|2022-06-20 16:31:30|20559.1|20469.1|20560.9|20470.9|20568.5|20478.5|20559.1|20469.1|37
1655742700000|2022-06-20 16:31:40|20565.3|20475.3|20563.8|20473.8|20566.8|20476.8|20558.1|20468.1|33
1655742710000|2022-06-20 16:31:50|20562.7|20472.7|20550.3|20460.3|20564|20474|20549.2|20459.2|32
1655742720000|2022-06-20 16:32:00|20550.4|20460.4|20544.4|20454.4|20552.5|20462.5|20544.2|20454.2|34
1655742730000|2022-06-20 16:32:10|20545.1|20455.1|20556.5|20466.5|20556.6|20466.6|20544.5|20454.5|27
1655742740000|2022-06-20 16:32:20|20557.7|20467.7|20569.3|20479.3|20569.5|20479.5|20557.3|20467.3|34
1655742750000|2022-06-20 16:32:30|20571.4|20481.4|20577.9|20487.9|20584.3|20494.3|20568.5|20478.5|40
1655742760000|2022-06-20 16:32:40|20577.7|20487.7|20587.1|20497.1|20587.1|20497.1|20574.1|20484.1|37
1655742770000|2022-06-20 16:32:50|20588.1|20498.1|20589.4|20499.4|20596.3|20506.3|20585.4|20495.4|40
1655742780000|2022-06-20 16:33:00|20589.6|20499.6|20587.2|20497.2|20592.3|20502.3|20577.9|20487.9|38
1655742790000|2022-06-20 16:33:10|20587.7|20497.7|20581.7|20491.7|20588.7|20498.7|20578|20488|37
1655742800000|2022-06-20 16:33:20|20581.6|20491.6|20581.9|20491.9|20581.9|20491.9|20572.4|20482.4|33
1655742810000|2022-06-20 16:33:30|20582.4|20492.4|20580.2|20490.2|20586.2|20496.2|20576.4|20486.4|38
1655742820000|2022-06-20 16:33:40|20572.2|20482.2|20570.7|20480.7|20575.6|20485.6|20570.1|20480.1|30
1655742830000|2022-06-20 16:33:50|20570.8|20480.8|20582.9|20492.9|20583.7|20493.7|20570.8|20480.8|25
1655742840000|2022-06-20 16:34:00|20582.7|20492.7|20576|20486|20586.9|20496.9|20575.7|20485.7|34
1655742850000|2022-06-20 16:34:10|20576.2|20486.2|20572|20482|20576.4|20486.4|20571.5|20481.5|31
1655742860000|2022-06-20 16:34:20|20573.7|20483.7|20589.9|20499.9|20591.7|20501.7|20572.5|20482.5|32
1655742870000|2022-06-20 16:34:30|20589.6|20499.6|20594.4|20504.4|20595.1|20505.1|20589.4|20499.4|36
1655742880000|2022-06-20 16:34:40|20594.2|20504.2|20594.5|20504.5|20598.1|20508.1|20593.5|20503.5|30
1655742890000|2022-06-20 16:34:50|20597.6|20507.6|20590.1|20500.1|20597.7|20507.7|20587.7|20497.7|36
1655742900000|2022-06-20 16:35:00|20592.7|20502.7|20593.7|20503.7|20595.2|20505.2|20590.3|20500.3|33
1655742910000|2022-06-20 16:35:10|20593.6|20503.6|20590.9|20500.9|20603.3|20513.3|20585.3|20495.3|33
1655742920000|2022-06-20 16:35:20|20590.7|20500.7|20580.7|20490.7|20591.6|20501.6|20579.2|20489.2|29
1655742930000|2022-06-20 16:35:30|20580.6|20490.6|20580.3|20490.3|20581.1|20491.1|20580.1|20490.1|26
1655742940000|2022-06-20 16:35:40|20580.5|20490.5|20585.9|20495.9|20586.5|20496.5|20578.7|20488.7|26
1655742950000|2022-06-20 16:35:50|20585.8|20495.8|20583.6|20493.6|20588.1|20498.1|20583.2|20493.2|30
1655742960000|2022-06-20 16:36:00|20583.8|20493.8|20587.4|20497.4|20590.6|20500.6|20583.7|20493.7|32
1655742970000|2022-06-20 16:36:10|20587|20497|20584.8|20494.8|20587.2|20497.2|20581.7|20491.7|34
1655742980000|2022-06-20 16:36:20|20585.4|20495.4|20579.3|20489.3|20589.1|20499.1|20576.9|20486.9|32
1655742990000|2022-06-20 16:36:30|20579.1|20489.1|20586.2|20496.2|20587.5|20497.5|20576|20486|35
1655743000000|2022-06-20 16:36:40|20585.7|20495.7|20587.4|20497.4|20588.4|20498.4|20585.7|20495.7|29
1655743010000|2022-06-20 16:36:50|20587|20497|20589.2|20499.2|20593.5|20503.5|20586.8|20496.8|32
1655743020000|2022-06-20 16:37:00|20588.8|20498.8|20580.7|20490.7|20588.9|20498.9|20580|20490|33
1655743030000|2022-06-20 16:37:10|20582.9|20492.9|20574.5|20484.5|20583.9|20493.9|20574.1|20484.1|29
1655743040000|2022-06-20 16:37:20|20573.9|20483.9|20576.8|20486.8|20577.3|20487.3|20573.7|20483.7|24
1655743050000|2022-06-20 16:37:30|20576.4|20486.4|20582|20492|20583.6|20493.6|20576.4|20486.4|34
1655743060000|2022-06-20 16:37:40|20581.6|20491.6|20578.7|20488.7|20582|20492|20577.1|20487.1|32
1655743070000|2022-06-20 16:37:50|20578.3|20488.3|20573.1|20483.1|20579|20489|20573|20483|27
1655743080000|2022-06-20 16:38:00|20568.5|20478.5|20555.4|20465.4|20568.9|20478.9|20552.3|20462.3|32
1655743090000|2022-06-20 16:38:10|20555.3|20465.3|20534.5|20444.5|20555.3|20465.3|20534.5|20444.5|31
1655743100000|2022-06-20 16:38:20|20533.9|20443.9|20536.4|20446.4|20543.4|20453.4|20533.9|20443.9|38
1655743110000|2022-06-20 16:38:30|20536.3|20446.3|20539.6|20449.6|20539.6|20449.6|20534.6|20444.6|31
1655743120000|2022-06-20 16:38:40|20540.1|20450.1|20533.5|20443.5|20540.1|20450.1|20533.4|20443.4|33
1655743130000|2022-06-20 16:38:50|20533.4|20443.4|20547.2|20457.2|20551.8|20461.8|20533.2|20443.2|34
1655743140000|2022-06-20 16:39:00|20549.7|20459.7|20575.5|20485.5|20580.8|20490.8|20549.7|20459.7|39
1655743150000|2022-06-20 16:39:10|20575.6|20485.6|20577.7|20487.7|20582.3|20492.3|20575.6|20485.6|36
1655743160000|2022-06-20 16:39:20|20574.3|20484.3|20575.5|20485.5|20580.6|20490.6|20565.6|20475.6|34
1655743170000|2022-06-20 16:39:30|20576.5|20486.5|20570.6|20480.6|20580.7|20490.7|20570.4|20480.4|36
1655743180000|2022-06-20 16:39:40|20571.3|20481.3|20575.6|20485.6|20577.4|20487.4|20565.5|20475.5|32
1655743190000|2022-06-20 16:39:50|20571.9|20481.9|20575.1|20485.1|20579.5|20489.5|20570.4|20480.4|33
1655743200000|2022-06-20 16:40:00|20572.8|20482.8|20580|20490|20583.5|20493.5|20572|20482|35
1655743210000|2022-06-20 16:40:10|20571.9|20481.9|20569.6|20479.6|20580.9|20490.9|20569.3|20479.3|33
1655743220000|2022-06-20 16:40:20|20571.2|20481.2|20550.4|20460.4|20573.7|20483.7|20550|20460|36
1655743230000|2022-06-20 16:40:30|20549.5|20459.5|20544.9|20454.9|20551.3|20461.3|20540|20450|33
1655743240000|2022-06-20 16:40:40|20545.3|20455.3|20525.1|20435.1|20545.5|20455.5|20524.2|20434.2|28
1655743250000|2022-06-20 16:40:50|20525.5|20435.5|20526.3|20436.3|20549.6|20459.6|20524.8|20434.8|32
1655743260000|2022-06-20 16:41:00|20526.1|20436.1|20526.8|20436.8|20543|20453|20523.2|20433.2|23
1655743270000|2022-06-20 16:41:10|20527.4|20437.4|20520.3|20430.3|20534.8|20444.8|20514.3|20424.3|33
1655743280000|2022-06-20 16:41:20|20521.1|20431.1|20521|20431|20528.2|20438.2|20517.4|20427.4|25
1655743290000|2022-06-20 16:41:30|20519.9|20429.9|20519.7|20429.7|20521.9|20431.9|20518.9|20428.9|23
1655743300000|2022-06-20 16:41:40|20519|20429|20506.2|20416.2|20521.9|20431.9|20500.1|20410.1|28
1655743310000|2022-06-20 16:41:50|20504.4|20414.4|20496.5|20406.5|20507.1|20417.1|20493.4|20403.4|31
1655743320000|2022-06-20 16:42:00|20488.5|20398.5|20486.1|20396.1|20491|20401|20477.1|20387.1|34
1655743330000|2022-06-20 16:42:10|20486.4|20396.4|20480.4|20390.4|20490.9|20400.9|20480.4|20390.4|36
1655743340000|2022-06-20 16:42:20|20480.5|20390.5|20489.4|20399.4|20495.5|20405.5|20480.5|20390.5|36
1655743350000|2022-06-20 16:42:30|20489.3|20399.3|20477.7|20387.7|20493.2|20403.2|20472.2|20382.2|35
1655743360000|2022-06-20 16:42:40|20476.9|20386.9|20458|20368|20480.1|20390.1|20453.4|20363.4|40
1655743370000|2022-06-20 16:42:50|20457.5|20367.5|20464.4|20374.4|20465.9|20375.9|20457.4|20367.4|36
1655743380000|2022-06-20 16:43:00|20464|20374|20462.1|20372.1|20465.4|20375.4|20452|20362|33
1655743390000|2022-06-20 16:43:10|20462.2|20372.2|20457.2|20367.2|20469|20379|20457|20367|36
1655743400000|2022-06-20 16:43:20|20457.3|20367.3|20455.3|20365.3|20461.7|20371.7|20451.7|20361.7|32
1655743410000|2022-06-20 16:43:30|20455.5|20365.5|20466.6|20376.6|20466.6|20376.6|20454.8|20364.8|30
1655743420000|2022-06-20 16:43:40|20465.1|20375.1|20469.1|20379.1|20472.4|20382.4|20460.6|20370.6|29
1655743430000|2022-06-20 16:43:50|20468.8|20378.8|20469.3|20379.3|20481.5|20391.5|20468|20378|23
1655743440000|2022-06-20 16:44:00|20469.2|20379.2|20478.8|20388.8|20478.8|20388.8|20466.5|20376.5|34
1655743450000|2022-06-20 16:44:10|20473.8|20383.8|20454.1|20364.1|20474.8|20384.8|20454.1|20364.1|35
1655743460000|2022-06-20 16:44:20|20454|20364|20449.1|20359.1|20455.7|20365.7|20449.1|20359.1|31
1655743470000|2022-06-20 16:44:30|20448.3|20358.3|20448.5|20358.5|20451.2|20361.2|20446.5|20356.5|34
1655743480000|2022-06-20 16:44:40|20448.9|20358.9|20425.9|20335.9|20449.8|20359.8|20423.7|20333.7|38
1655743490000|2022-06-20 16:44:50|20426.3|20336.3|20417.7|20327.7|20429.1|20339.1|20417.6|20327.6|39
1655743500000|2022-06-20 16:45:00|20417.8|20327.8|20413.3|20323.3|20431.8|20341.8|20413.2|20323.2|40
1655743510000|2022-06-20 16:45:10|20412.8|20322.8|20428.6|20338.6|20428.8|20338.8|20412.8|20322.8|34
1655743520000|2022-06-20 16:45:20|20428|20338|20445.6|20355.6|20451.8|20361.8|20425.9|20335.9|38
1655743530000|2022-06-20 16:45:30|20444.7|20354.7|20455.6|20365.6|20466.3|20376.3|20443.5|20353.5|40
1655743540000|2022-06-20 16:45:40|20455.2|20365.2|20443.1|20353.1|20459.7|20369.7|20442.5|20352.5|37
1655743550000|2022-06-20 16:45:50|20443.4|20353.4|20462.7|20372.7|20472.6|20382.6|20443.4|20353.4|36
1655743560000|2022-06-20 16:46:00|20463.5|20373.5|20452.5|20362.5|20463.6|20373.6|20445.2|20355.2|38
1655743570000|2022-06-20 16:46:10|20452.3|20362.3|20465.6|20375.6|20465.6|20375.6|20448.3|20358.3|38
1655743580000|2022-06-20 16:46:20|20466.6|20376.6|20465.2|20375.2|20469.3|20379.3|20459.8|20369.8|37
1655743590000|2022-06-20 16:46:30|20465.5|20375.5|20443.5|20353.5|20469.2|20379.2|20441|20351|34
1655743600000|2022-06-20 16:46:40|20443.2|20353.2|20438.9|20348.9|20443.2|20353.2|20430.7|20340.7|34
1655743610000|2022-06-20 16:46:50|20438.1|20348.1|20422.8|20332.8|20438.9|20348.9|20419.8|20329.8|34
1655743620000|2022-06-20 16:47:00|20422.4|20332.4|20437.3|20347.3|20437.3|20347.3|20415.3|20325.3|35
1655743630000|2022-06-20 16:47:10|20437.6|20347.6|20435.3|20345.3|20447.6|20357.6|20428.8|20338.8|35
1655743640000|2022-06-20 16:47:20|20435.4|20345.4|20414.8|20324.8|20435.4|20345.4|20414.7|20324.7|35
1655743650000|2022-06-20 16:47:30|20414.7|20324.7|20430.6|20340.6|20430.6|20340.6|20414.7|20324.7|36
1655743660000|2022-06-20 16:47:40|20431.7|20341.7|20424.7|20334.7|20433.9|20343.9|20423.5|20333.5|35
1655743670000|2022-06-20 16:47:50|20425.1|20335.1|20436.5|20346.5|20439.1|20349.1|20425.1|20335.1|37
1655743680000|2022-06-20 16:48:00|20436.1|20346.1|20452.6|20362.6|20455.7|20365.7|20430.8|20340.8|39
1655743690000|2022-06-20 16:48:10|20454.1|20364.1|20458.5|20368.5|20458.5|20368.5|20449.6|20359.6|36
1655743700000|2022-06-20 16:48:20|20470|20380|20441.2|20351.2|20471.1|20381.1|20440.1|20350.1|35
1655743710000|2022-06-20 16:48:30|20441|20351|20434.7|20344.7|20442.8|20352.8|20434.7|20344.7|32
1655743720000|2022-06-20 16:48:40|20436.9|20346.9|20420|20330|20436.9|20346.9|20419.8|20329.8|30
1655743730000|2022-06-20 16:48:50|20420.3|20330.3|20419.7|20329.7|20422.5|20332.5|20419.3|20329.3|28
1655743740000|2022-06-20 16:49:00|20417.8|20327.8|20425.6|20335.6|20425.6|20335.6|20413.9|20323.9|32
1655743750000|2022-06-20 16:49:10|20426.8|20336.8|20402|20312|20428.2|20338.2|20401.4|20311.4|37
1655743760000|2022-06-20 16:49:20|20397|20307|20396.9|20306.9|20398.1|20308.1|20394.5|20304.5|35
1655743770000|2022-06-20 16:49:30|20397.5|20307.5|20382.7|20292.7|20398.2|20308.2|20377.6|20287.6|35
1655743780000|2022-06-20 16:49:40|20368.3|20278.3|20367.9|20277.9|20370.2|20280.2|20363.5|20273.5|38
1655743790000|2022-06-20 16:49:50|20365.8|20275.8|20379.6|20289.6|20382.9|20292.9|20365.8|20275.8|36
1655743800000|2022-06-20 16:50:00|20379.1|20289.1|20395.9|20305.9|20401.4|20311.4|20374.5|20284.5|38
1655743810000|2022-06-20 16:50:10|20395.5|20305.5|20398.5|20308.5|20404.6|20314.6|20385.7|20295.7|36
1655743820000|2022-06-20 16:50:20|20396.6|20306.6|20404.8|20314.8|20405.5|20315.5|20396.4|20306.4|28
1655743830000|2022-06-20 16:50:30|20404.4|20314.4|20405.5|20315.5|20413.8|20323.8|20396.7|20306.7|33
1655743840000|2022-06-20 16:50:40|20405.4|20315.4|20405.2|20315.2|20408.3|20318.3|20403.9|20313.9|34
1655743850000|2022-06-20 16:50:50|20404.6|20314.6|20424.3|20334.3|20429.9|20339.9|20404.6|20314.6|34
1655743860000|2022-06-20 16:51:00|20425.7|20335.7|20427.9|20337.9|20436.9|20346.9|20425.7|20335.7|37
1655743870000|2022-06-20 16:51:10|20425.8|20335.8|20425.1|20335.1|20438.6|20348.6|20425.1|20335.1|37
1655743880000|2022-06-20 16:51:20|20424.7|20334.7|20426.7|20336.7|20435.1|20345.1|20422.7|20332.7|37
1655743890000|2022-06-20 16:51:30|20428.3|20338.3|20430.4|20340.4|20436.2|20346.2|20428.3|20338.3|37
1655743900000|2022-06-20 16:51:40|20430.2|20340.2|20416.7|20326.7|20430.9|20340.9|20416.7|20326.7|37
1655743910000|2022-06-20 16:51:50|20416.9|20326.9|20407.2|20317.2|20416.9|20326.9|20407.2|20317.2|28
1655743920000|2022-06-20 16:52:00|20407.4|20317.4|20415.3|20325.3|20417.6|20327.6|20407.4|20317.4|31
1655743930000|2022-06-20 16:52:10|20413.9|20323.9|20413.4|20323.4|20420.3|20330.3|20411.6|20321.6|36
1655743940000|2022-06-20 16:52:20|20413.5|20323.5|20416.7|20326.7|20416.7|20326.7|20411.4|20321.4|31
1655743950000|2022-06-20 16:52:30|20415.9|20325.9|20414.6|20324.6|20417.7|20327.7|20413|20323|34
1655743960000|2022-06-20 16:52:40|20414.4|20324.4|20414|20324|20417.3|20327.3|20414|20324|31
1655743970000|2022-06-20 16:52:50|20415.8|20325.8|20400|20310|20415.8|20325.8|20400|20310|30
1655743980000|2022-06-20 16:53:00|20399.8|20309.8|20377.9|20287.9|20399.8|20309.8|20370.6|20280.6|30
1655743990000|2022-06-20 16:53:10|20375.8|20285.8|20367.1|20277.1|20378|20288|20367.1|20277.1|36
1655744000000|2022-06-20 16:53:20|20367|20277|20342.9|20252.9|20373.7|20283.7|20341.3|20251.3|38
1655744010000|2022-06-20 16:53:30|20343|20253|20333.5|20243.5|20354.4|20264.4|20333.5|20243.5|30
1655744020000|2022-06-20 16:53:40|20333.4|20243.4|20317.8|20227.8|20347|20257|20302.1|20212.1|40
1655744030000|2022-06-20 16:53:50|20313.7|20223.7|20318.3|20228.3|20329.3|20239.3|20303.7|20213.7|36
1655744040000|2022-06-20 16:54:00|20319.5|20229.5|20310.7|20220.7|20322.4|20232.4|20303.9|20213.9|36
1655744050000|2022-06-20 16:54:10|20307.6|20217.6|20291.5|20201.5|20315.3|20225.3|20285.4|20195.4|39
1655744060000|2022-06-20 16:54:20|20293.9|20203.9|20317.5|20227.5|20321.7|20231.7|20293.9|20203.9|34
1655744070000|2022-06-20 16:54:30|20319.7|20229.7|20302.4|20212.4|20328.5|20238.5|20297.3|20207.3|37
1655744080000|2022-06-20 16:54:40|20302.7|20212.7|20293.5|20203.5|20305.5|20215.5|20288.3|20198.3|38
1655744090000|2022-06-20 16:54:50|20294.3|20204.3|20292.2|20202.2|20306.4|20216.4|20284.4|20194.4|37
1655744100000|2022-06-20 16:55:00|20285.8|20195.8|20286.4|20196.4|20294.3|20204.3|20281.4|20191.4|39
1655744110000|2022-06-20 16:55:10|20286|20196|20270.8|20180.8|20287.5|20197.5|20263.9|20173.9|39
1655744120000|2022-06-20 16:55:20|20270.6|20180.6|20266.4|20176.4|20282.9|20192.9|20266.4|20176.4|36
1655744130000|2022-06-20 16:55:30|20266.3|20176.3|20264.2|20174.2|20268.7|20178.7|20258.2|20168.2|34
1655744140000|2022-06-20 16:55:40|20265.9|20175.9|20255.2|20165.2|20267.7|20177.7|20254.9|20164.9|33
1655744150000|2022-06-20 16:55:50|20256.6|20166.6|20259.7|20169.7|20261.3|20171.3|20251.1|20161.1|33
1655744160000|2022-06-20 16:56:00|20257.4|20167.4|20251.6|20161.6|20259.8|20169.8|20251.6|20161.6|35
1655744170000|2022-06-20 16:56:10|20252.5|20162.5|20242.1|20152.1|20253.1|20163.1|20242.1|20152.1|39
1655744180000|2022-06-20 16:56:20|20240.6|20150.6|20235.6|20145.6|20242.6|20152.6|20235|20145|36
1655744190000|2022-06-20 16:56:30|20236.9|20146.9|20241.7|20151.7|20249.7|20159.7|20233.9|20143.9|32
1655744200000|2022-06-20 16:56:40|20237.8|20147.8|20256.4|20166.4|20256.4|20166.4|20236.5|20146.5|36
1655744210000|2022-06-20 16:56:50|20254.8|20164.8|20259.6|20169.6|20261.9|20171.9|20254.1|20164.1|36
1655744220000|2022-06-20 16:57:00|20260.5|20170.5|20291.4|20201.4|20299.6|20209.6|20260|20170|37
1655744230000|2022-06-20 16:57:10|20296.4|20206.4|20273.5|20183.5|20296.4|20206.4|20273.4|20183.4|37
1655744240000|2022-06-20 16:57:20|20275|20185|20262.1|20172.1|20276|20186|20260.8|20170.8|37
1655744250000|2022-06-20 16:57:30|20264.7|20174.7|20257.7|20167.7|20266|20176|20250.1|20160.1|37
1655744260000|2022-06-20 16:57:40|20258.1|20168.1|20249.6|20159.6|20262.6|20172.6|20245.8|20155.8|37
1655744270000|2022-06-20 16:57:50|20249.1|20159.1|20282.1|20192.1|20283|20193|20249.1|20159.1|36
1655744280000|2022-06-20 16:58:00|20282.2|20192.2|20301.1|20211.1|20301.1|20211.1|20280.9|20190.9|40
1655744290000|2022-06-20 16:58:10|20301.4|20211.4|20308.1|20218.1|20320.2|20230.2|20301.4|20211.4|39
1655744300000|2022-06-20 16:58:20|20308.5|20218.5|20311.5|20221.5|20316.9|20226.9|20308.5|20218.5|33
1655744310000|2022-06-20 16:58:30|20306.4|20216.4|20310.3|20220.3|20316.6|20226.6|20306.4|20216.4|36
1655744320000|2022-06-20 16:58:40|20305.8|20215.8|20284.9|20194.9|20311.7|20221.7|20283.5|20193.5|35
1655744330000|2022-06-20 16:58:50|20286.2|20196.2|20314.6|20224.6|20315.7|20225.7|20286.2|20196.2|35
1655744340000|2022-06-20 16:59:00|20316.3|20226.3|20315.4|20225.4|20316.3|20226.3|20304.7|20214.7|35
1655744350000|2022-06-20 16:59:10|20316.1|20226.1|20319.2|20229.2|20325.2|20235.2|20316.1|20226.1|38
1655744360000|2022-06-20 16:59:20|20319|20229|20322.6|20232.6|20325.1|20235.1|20319|20229|37
1655744370000|2022-06-20 16:59:30|20322.8|20232.8|20324.4|20234.4|20330.4|20240.4|20317.9|20227.9|39
1655744380000|2022-06-20 16:59:40|20323|20233|20341.4|20251.4|20342.9|20252.9|20320.4|20230.4|38
1655744390000|2022-06-20 16:59:50|20340.3|20250.3|20318.7|20228.7|20340.6|20250.6|20313.4|20223.4|38
1655744400000|2022-06-20 17:00:00|20316.1|20226.1|20308.3|20218.3|20317.2|20227.2|20303.6|20213.6|37
1655744410000|2022-06-20 17:00:10|20308|20218|20315.7|20225.7|20317.2|20227.2|20294.8|20204.8|38
1655744420000|2022-06-20 17:00:20|20315.6|20225.6|20323.8|20233.8|20326.4|20236.4|20315.5|20225.5|37
1655744430000|2022-06-20 17:00:30|20322.3|20232.3|20325.2|20235.2|20339.1|20249.1|20320.7|20230.7|36
1655744440000|2022-06-20 17:00:40|20323.4|20233.4|20344|20254|20344|20254|20315.4|20225.4|39
1655744450000|2022-06-20 17:00:50|20344.2|20254.2|20318.9|20228.9|20344.2|20254.2|20317.5|20227.5|37
1655744460000|2022-06-20 17:01:00|20321.4|20231.4|20316.5|20226.5|20323|20233|20309.3|20219.3|31
1655744470000|2022-06-20 17:01:10|20316.4|20226.4|20336.5|20246.5|20336.6|20246.6|20314.1|20224.1|33
1655744480000|2022-06-20 17:01:20|20335.1|20245.1|20337.4|20247.4|20339.6|20249.6|20334.3|20244.3|29
1655744490000|2022-06-20 17:01:30|20336.7|20246.7|20317.1|20227.1|20337.5|20247.5|20317.1|20227.1|35
1655744500000|2022-06-20 17:01:40|20317.2|20227.2|20324.5|20234.5|20324.5|20234.5|20315.7|20225.7|27
1655744510000|2022-06-20 17:01:50|20326.6|20236.6|20326.4|20236.4|20333.3|20243.3|20320.9|20230.9|38
1655744520000|2022-06-20 17:02:00|20325.4|20235.4|20329|20239|20331.1|20241.1|20318.2|20228.2|36
1655744530000|2022-06-20 17:02:10|20329.1|20239.1|20322.1|20232.1|20330.2|20240.2|20321.7|20231.7|36
1655744540000|2022-06-20 17:02:20|20322.2|20232.2|20321.1|20231.1|20329.1|20239.1|20321|20231|36
1655744550000|2022-06-20 17:02:30|20325.4|20235.4|20315.4|20225.4|20325.4|20235.4|20315.4|20225.4|31
1655744560000|2022-06-20 17:02:40|20316.4|20226.4|20312.1|20222.1|20321.1|20231.1|20311.6|20221.6|33
1655744570000|2022-06-20 17:02:50|20312|20222|20312.7|20222.7|20317.9|20227.9|20311.9|20221.9|35
1655744580000|2022-06-20 17:03:00|20310.8|20220.8|20286.3|20196.3|20311.4|20221.4|20285.5|20195.5|37
1655744590000|2022-06-20 17:03:10|20285.6|20195.6|20281.9|20191.9|20286|20196|20280.7|20190.7|35
1655744600000|2022-06-20 17:03:20|20282|20192|20286.1|20196.1|20292.8|20202.8|20281.5|20191.5|36
1655744610000|2022-06-20 17:03:30|20286.2|20196.2|20285.1|20195.1|20290.1|20200.1|20283.9|20193.9|37
1655744620000|2022-06-20 17:03:40|20284.4|20194.4|20281|20191|20286.9|20196.9|20281|20191|34
1655744630000|2022-06-20 17:03:50|20284.7|20194.7|20282.4|20192.4|20286.9|20196.9|20280.2|20190.2|27
1655744640000|2022-06-20 17:04:00|20282.1|20192.1|20289.1|20199.1|20289.1|20199.1|20271.7|20181.7|34
1655744650000|2022-06-20 17:04:10|20290.1|20200.1|20299.9|20209.9|20303.9|20213.9|20288.9|20198.9|37
1655744660000|2022-06-20 17:04:20|20300.7|20210.7|20302.6|20212.6|20303.7|20213.7|20300.5|20210.5|31
1655744670000|2022-06-20 17:04:30|20302.5|20212.5|20326.6|20236.6|20327.9|20237.9|20302.4|20212.4|32
1655744680000|2022-06-20 17:04:40|20326|20236|20329.1|20239.1|20333.6|20243.6|20320.4|20230.4|33
1655744690000|2022-06-20 17:04:50|20327.6|20237.6|20328.6|20238.6|20328.8|20238.8|20321.6|20231.6|25
1655744700000|2022-06-20 17:05:00|20326.4|20236.4|20307.6|20217.6|20327.3|20237.3|20307.2|20217.2|37
1655744710000|2022-06-20 17:05:10|20308.4|20218.4|20292.4|20202.4|20308.4|20218.4|20288.4|20198.4|36
1655744720000|2022-06-20 17:05:20|20292.5|20202.5|20292|20202|20293.5|20203.5|20285.8|20195.8|35
1655744730000|2022-06-20 17:05:30|20285.9|20195.9|20272.4|20182.4|20286.7|20196.7|20272.3|20182.3|33
1655744740000|2022-06-20 17:05:40|20273.1|20183.1|20270.8|20180.8|20273.8|20183.8|20269.1|20179.1|29
1655744750000|2022-06-20 17:05:50|20271.1|20181.1|20263.2|20173.2|20276.9|20186.9|20261.8|20171.8|32
1655744760000|2022-06-20 17:06:00|20263.4|20173.4|20255.5|20165.5|20268.4|20178.4|20253.9|20163.9|33
1655744770000|2022-06-20 17:06:10|20256.2|20166.2|20248.7|20158.7|20256.2|20166.2|20245.5|20155.5|36
1655744780000|2022-06-20 17:06:20|20248.9|20158.9|20226.7|20136.7|20249.7|20159.7|20226.7|20136.7|35
1655744790000|2022-06-20 17:06:30|20225.9|20135.9|20203.2|20113.2|20225.9|20135.9|20201.1|20111.1|37
1655744800000|2022-06-20 17:06:40|20201.9|20111.9|20198.2|20108.2|20201.9|20111.9|20188.9|20098.9|38
1655744810000|2022-06-20 17:06:50|20200.1|20110.1|20195.1|20105.1|20203.8|20113.8|20185.8|20095.8|38
1655744820000|2022-06-20 17:07:00|20194.6|20104.6|20175.5|20085.5|20204.4|20114.4|20168.2|20078.2|39
1655744830000|2022-06-20 17:07:10|20181.2|20091.2|20214.2|20124.2|20214.2|20124.2|20181.2|20091.2|39
1655744840000|2022-06-20 17:07:20|20213.3|20123.3|20236.4|20146.4|20236.4|20146.4|20206.3|20116.3|38
1655744850000|2022-06-20 17:07:30|20237.3|20147.3|20256.8|20166.8|20273.7|20183.7|20237.1|20147.1|39
1655744860000|2022-06-20 17:07:40|20256|20166|20244.2|20154.2|20261|20171|20240.3|20150.3|38
1655744870000|2022-06-20 17:07:50|20245.8|20155.8|20262.5|20172.5|20266.9|20176.9|20245.8|20155.8|36
1655744880000|2022-06-20 17:08:00|20261.2|20171.2|20262.9|20172.9|20262.9|20172.9|20244.2|20154.2|38
1655744890000|2022-06-20 17:08:10|20262.8|20172.8|20289.2|20199.2|20294.9|20204.9|20262.8|20172.8|36
1655744900000|2022-06-20 17:08:20|20289.1|20199.1|20305.4|20215.4|20309.7|20219.7|20279.1|20189.1|36
1655744910000|2022-06-20 17:08:30|20304.2|20214.2|20291.6|20201.6|20309.7|20219.7|20291.6|20201.6|39
1655744920000|2022-06-20 17:08:40|20294.2|20204.2|20300.7|20210.7|20303|20213|20292|20202|33
1655744930000|2022-06-20 17:08:50|20301.1|20211.1|20298.8|20208.8|20302.2|20212.2|20295.9|20205.9|36
1655744940000|2022-06-20 17:09:00|20298.7|20208.7|20309.2|20219.2|20311.3|20221.3|20296|20206|36
1655744950000|2022-06-20 17:09:10|20308.5|20218.5|20305.1|20215.1|20308.5|20218.5|20294.3|20204.3|37
1655744960000|2022-06-20 17:09:20|20304.1|20214.1|20308.7|20218.7|20310.1|20220.1|20300.9|20210.9|37
1655744970000|2022-06-20 17:09:30|20308.9|20218.9|20298.4|20208.4|20313.2|20223.2|20295.8|20205.8|37
1655744980000|2022-06-20 17:09:40|20299.9|20209.9|20326.7|20236.7|20326.9|20236.9|20299.7|20209.7|36
1655744990000|2022-06-20 17:09:50|20329.4|20239.4|20329.3|20239.3|20333.2|20243.2|20326.9|20236.9|38
1655745000000|2022-06-20 17:10:00|20330.9|20240.9|20345.1|20255.1|20346|20256|20330|20240|31
1655745010000|2022-06-20 17:10:10|20341.6|20251.6|20349.5|20259.5|20349.7|20259.7|20334.1|20244.1|34
1655745020000|2022-06-20 17:10:20|20351.5|20261.5|20341.5|20251.5|20355.3|20265.3|20341.5|20251.5|29
1655745030000|2022-06-20 17:10:30|20339.4|20249.4|20325.6|20235.6|20341.3|20251.3|20325.3|20235.3|36
1655745040000|2022-06-20 17:10:40|20325.7|20235.7|20327.8|20237.8|20329.7|20239.7|20324.4|20234.4|32
1655745050000|2022-06-20 17:10:50|20328.5|20238.5|20346.1|20256.1|20348.4|20258.4|20328.5|20238.5|37
1655745060000|2022-06-20 17:11:00|20345.1|20255.1|20342.7|20252.7|20345.3|20255.3|20332.8|20242.8|33
1655745070000|2022-06-20 17:11:10|20342.9|20252.9|20336.3|20246.3|20344.2|20254.2|20332.8|20242.8|37
1655745080000|2022-06-20 17:11:20|20336.2|20246.2|20350.4|20260.4|20360.3|20270.3|20336.2|20246.2|39
1655745090000|2022-06-20 17:11:30|20350|20260|20359.8|20269.8|20361.2|20271.2|20350|20260|29
1655745100000|2022-06-20 17:11:40|20359.7|20269.7|20368.9|20278.9|20368.9|20278.9|20358.4|20268.4|36
1655745110000|2022-06-20 17:11:50|20369.7|20279.7|20356.9|20266.9|20371.6|20281.6|20352.4|20262.4|35
1655745120000|2022-06-20 17:12:00|20358.2|20268.2|20360.8|20270.8|20362.7|20272.7|20346.1|20256.1|39
1655745130000|2022-06-20 17:12:10|20360.9|20270.9|20366.4|20276.4|20366.4|20276.4|20358.2|20268.2|31
1655745140000|2022-06-20 17:12:20|20368.9|20278.9|20358.3|20268.3|20374.8|20284.8|20358.3|20268.3|30
1655745150000|2022-06-20 17:12:30|20357.9|20267.9|20386.9|20296.9|20393.7|20303.7|20357.9|20267.9|39
1655745160000|2022-06-20 17:12:40|20388.2|20298.2|20398.9|20308.9|20400.9|20310.9|20385.6|20295.6|37
1655745170000|2022-06-20 17:12:50|20399.2|20309.2|20393.9|20303.9|20405.3|20315.3|20390.9|20300.9|36
1655745180000|2022-06-20 17:13:00|20393.5|20303.5|20379.3|20289.3|20395.9|20305.9|20368.8|20278.8|37
1655745190000|2022-06-20 17:13:10|20379.6|20289.6|20386.9|20296.9|20396.7|20306.7|20379.6|20289.6|36
1655745200000|2022-06-20 17:13:20|20387.8|20297.8|20370.8|20280.8|20387.8|20297.8|20366.2|20276.2|39
1655745210000|2022-06-20 17:13:30|20370.9|20280.9|20375|20285|20376.1|20286.1|20363.6|20273.6|36
1655745220000|2022-06-20 17:13:40|20377.2|20287.2|20388.7|20298.7|20389.1|20299.1|20377.1|20287.1|36
1655745230000|2022-06-20 17:13:50|20387.8|20297.8|20369.2|20279.2|20387.8|20297.8|20369.2|20279.2|38
1655745240000|2022-06-20 17:14:00|20369.4|20279.4|20373.8|20283.8|20377.6|20287.6|20367.5|20277.5|36
1655745250000|2022-06-20 17:14:10|20373.7|20283.7|20373.3|20283.3|20374.5|20284.5|20367|20277|31
1655745260000|2022-06-20 17:14:20|20371.4|20281.4|20367.3|20277.3|20373.1|20283.1|20364.4|20274.4|34
1655745270000|2022-06-20 17:14:30|20368.5|20278.5|20359.8|20269.8|20368.5|20278.5|20357.6|20267.6|35
1655745280000|2022-06-20 17:14:40|20360.7|20270.7|20359.5|20269.5|20360.7|20270.7|20358.4|20268.4|32
1655745290000|2022-06-20 17:14:50|20358.7|20268.7|20350|20260|20359.3|20269.3|20344.7|20254.7|35
1655745300000|2022-06-20 17:15:00|20350.1|20260.1|20389.2|20299.2|20389.2|20299.2|20339.9|20249.9|39
1655745310000|2022-06-20 17:15:10|20390.1|20300.1|20396|20306|20401|20311|20383|20293|37
1655745320000|2022-06-20 17:15:20|20389.7|20299.7|20393.1|20303.1|20399.5|20309.5|20387.4|20297.4|38
1655745330000|2022-06-20 17:15:30|20392.8|20302.8|20397.7|20307.7|20397.9|20307.9|20387.6|20297.6|33
1655745340000|2022-06-20 17:15:40|20397.9|20307.9|20401.4|20311.4|20410.9|20320.9|20397.9|20307.9|29
1655745350000|2022-06-20 17:15:50|20401.8|20311.8|20399.9|20309.9|20401.8|20311.8|20389.1|20299.1|33
1655745360000|2022-06-20 17:16:00|20400|20310|20398.3|20308.3|20403.3|20313.3|20387.2|20297.2|38
1655745370000|2022-06-20 17:16:10|20399.2|20309.2|20395.9|20305.9|20406.9|20316.9|20395.9|20305.9|30
1655745380000|2022-06-20 17:16:20|20395.8|20305.8|20390.3|20300.3|20395.8|20305.8|20389.5|20299.5|35
1655745390000|2022-06-20 17:16:30|20390.8|20300.8|20394|20304|20397.4|20307.4|20385.7|20295.7|29
1655745400000|2022-06-20 17:16:40|20394.1|20304.1|20395.5|20305.5|20402.8|20312.8|20394.1|20304.1|32
1655745410000|2022-06-20 17:16:50|20395.6|20305.6|20385.7|20295.7|20399.7|20309.7|20385.7|20295.7|28
1655745420000|2022-06-20 17:17:00|20386|20296|20393.4|20303.4|20393.4|20303.4|20372.5|20282.5|37
1655745430000|2022-06-20 17:17:10|20395.2|20305.2|20394.5|20304.5|20400.9|20310.9|20387.8|20297.8|37
1655745440000|2022-06-20 17:17:20|20396.1|20306.1|20393.5|20303.5|20407.2|20317.2|20390.8|20300.8|36
1655745450000|2022-06-20 17:17:30|20398.8|20308.8|20392.5|20302.5|20398.8|20308.8|20387.6|20297.6|33
1655745460000|2022-06-20 17:17:40|20391.8|20301.8|20399.5|20309.5|20408.2|20318.2|20391.1|20301.1|28
1655745470000|2022-06-20 17:17:50|20399.1|20309.1|20412.4|20322.4|20414.7|20324.7|20398.8|20308.8|34
1655745480000|2022-06-20 17:18:00|20413.4|20323.4|20400|20310|20413.4|20323.4|20399.6|20309.6|37
1655745490000|2022-06-20 17:18:10|20399.1|20309.1|20410.7|20320.7|20410.7|20320.7|20397.3|20307.3|32
1655745500000|2022-06-20 17:18:20|20413.2|20323.2|20439.9|20349.9|20439.9|20349.9|20413.2|20323.2|36
1655745510000|2022-06-20 17:18:30|20446.8|20356.8|20444.7|20354.7|20467.3|20377.3|20442.9|20352.9|38
1655745520000|2022-06-20 17:18:40|20444.8|20354.8|20425.9|20335.9|20444.8|20354.8|20425.9|20335.9|36
1655745530000|2022-06-20 17:18:50|20425.1|20335.1|20421.5|20331.5|20425.1|20335.1|20419.3|20329.3|34
1655745540000|2022-06-20 17:19:00|20422.1|20332.1|20424.6|20334.6|20430.8|20340.8|20418|20328|38
1655745550000|2022-06-20 17:19:10|20422.7|20332.7|20425.7|20335.7|20427.8|20337.8|20419.6|20329.6|35
1655745560000|2022-06-20 17:19:20|20425.2|20335.2|20411|20321|20426.3|20336.3|20410.4|20320.4|33
1655745570000|2022-06-20 17:19:30|20410.4|20320.4|20411.2|20321.2|20411.2|20321.2|20406.9|20316.9|21
1655745580000|2022-06-20 17:19:40|20411.1|20321.1|20415.7|20325.7|20420.2|20330.2|20411.1|20321.1|39
1655745590000|2022-06-20 17:19:50|20415.8|20325.8|20413.4|20323.4|20418.1|20328.1|20412.8|20322.8|28
1655745600000|2022-06-20 17:20:00|20413.5|20323.5|20398.4|20308.4|20415.7|20325.7|20397.8|20307.8|32
1655745610000|2022-06-20 17:20:10|20398|20308|20394.8|20304.8|20398|20308|20394.8|20304.8|19
1655745620000|2022-06-20 17:20:20|20395.3|20305.3|20411.2|20321.2|20411.2|20321.2|20395.3|20305.3|33
1655745630000|2022-06-20 17:20:30|20409.3|20319.3|20412.5|20322.5|20416.4|20326.4|20409.2|20319.2|20
1655745640000|2022-06-20 17:20:40|20413.9|20323.9|20418.7|20328.7|20424.9|20334.9|20412.5|20322.5|35
1655745650000|2022-06-20 17:20:50|20418.1|20328.1|20418.4|20328.4|20419.8|20329.8|20416.8|20326.8|26
1655745660000|2022-06-20 17:21:00|20418.3|20328.3|20410.5|20320.5|20418.3|20328.3|20406.8|20316.8|31
1655745670000|2022-06-20 17:21:10|20410.4|20320.4|20405.6|20315.6|20411.2|20321.2|20404.5|20314.5|32
1655745680000|2022-06-20 17:21:20|20405.4|20315.4|20412.8|20322.8|20415.4|20325.4|20404.8|20314.8|26
1655745690000|2022-06-20 17:21:30|20411.7|20321.7|20407.5|20317.5|20423.3|20333.3|20404.5|20314.5|28
1655745700000|2022-06-20 17:21:40|20406.9|20316.9|20410.9|20320.9|20411.2|20321.2|20406.4|20316.4|19
1655745710000|2022-06-20 17:21:50|20410.2|20320.2|20413.8|20323.8|20416.8|20326.8|20405.8|20315.8|36
1655745720000|2022-06-20 17:22:00|20413.5|20323.5|20407.2|20317.2|20413.5|20323.5|20405.3|20315.3|30
1655745730000|2022-06-20 17:22:10|20407.1|20317.1|20393.2|20303.2|20408.2|20318.2|20393.1|20303.1|29
1655745740000|2022-06-20 17:22:20|20393.4|20303.4|20404.2|20314.2|20410.1|20320.1|20391.9|20301.9|32
1655745750000|2022-06-20 17:22:30|20404.6|20314.6|20393.8|20303.8|20404.9|20314.9|20392.4|20302.4|32
1655745760000|2022-06-20 17:22:40|20394.3|20304.3|20402|20312|20402|20312|20394.3|20304.3|27
1655745770000|2022-06-20 17:22:50|20404|20314|20438.6|20348.6|20438.6|20348.6|20404|20314|34
1655745780000|2022-06-20 17:23:00|20439.6|20349.6|20431.9|20341.9|20442.9|20352.9|20425.2|20335.2|40
1655745790000|2022-06-20 17:23:10|20432.3|20342.3|20401|20311|20432.3|20342.3|20401|20311|39
1655745800000|2022-06-20 17:23:20|20399.9|20309.9|20391.9|20301.9|20402.3|20312.3|20388.4|20298.4|32
1655745810000|2022-06-20 17:23:30|20392.3|20302.3|20388.4|20298.4|20414|20324|20388.4|20298.4|37
1655745820000|2022-06-20 17:23:40|20389.8|20299.8|20383.6|20293.6|20391.3|20301.3|20381.9|20291.9|34
1655745830000|2022-06-20 17:23:50|20383.5|20293.5|20393.5|20303.5|20393.5|20303.5|20381.3|20291.3|36
1655745840000|2022-06-20 17:24:00|20393.4|20303.4|20389|20299|20396.4|20306.4|20388.3|20298.3|29
1655745850000|2022-06-20 17:24:10|20389.7|20299.7|20376|20286|20389.7|20299.7|20374.5|20284.5|30
1655745860000|2022-06-20 17:24:20|20373.1|20283.1|20379.2|20289.2|20380.1|20290.1|20369.9|20279.9|31
1655745870000|2022-06-20 17:24:30|20379.9|20289.9|20371.2|20281.2|20382.4|20292.4|20370.5|20280.5|34
1655745880000|2022-06-20 17:24:40|20370.8|20280.8|20362.3|20272.3|20371.4|20281.4|20362|20272|29
1655745890000|2022-06-20 17:24:50|20363.5|20273.5|20379.5|20289.5|20379.5|20289.5|20363.3|20273.3|36
1655745900000|2022-06-20 17:25:00|20381.3|20291.3|20371.4|20281.4|20385.1|20295.1|20368.8|20278.8|31
1655745910000|2022-06-20 17:25:10|20372.9|20282.9|20365.1|20275.1|20372.9|20282.9|20362.1|20272.1|32
1655745920000|2022-06-20 17:25:20|20364.9|20274.9|20363.8|20273.8|20364.9|20274.9|20362.3|20272.3|34
1655745930000|2022-06-20 17:25:30|20364|20274|20367.6|20277.6|20367.7|20277.7|20363.7|20273.7|37
1655745940000|2022-06-20 17:25:40|20368.6|20278.6|20366.3|20276.3|20368.6|20278.6|20362.5|20272.5|32
1655745950000|2022-06-20 17:25:50|20366.2|20276.2|20367.7|20277.7|20368.4|20278.4|20366.2|20276.2|22
1655745960000|2022-06-20 17:26:00|20366.5|20276.5|20364|20274|20367.9|20277.9|20362.8|20272.8|28
1655745970000|2022-06-20 17:26:10|20363.2|20273.2|20366.3|20276.3|20369.2|20279.2|20361.4|20271.4|31
1655745980000|2022-06-20 17:26:20|20366.4|20276.4|20394.3|20304.3|20394.5|20304.5|20366.3|20276.3|34
1655745990000|2022-06-20 17:26:30|20393.7|20303.7|20392.9|20302.9|20400.1|20310.1|20386.4|20296.4|32
1655746000000|2022-06-20 17:26:40|20393.1|20303.1|20392.7|20302.7|20399.7|20309.7|20385.8|20295.8|37
1655746010000|2022-06-20 17:26:50|20392.5|20302.5|20395.4|20305.4|20406.5|20316.5|20382.9|20292.9|33
1655746020000|2022-06-20 17:27:00|20398.7|20308.7|20390.3|20300.3|20400.7|20310.7|20387.4|20297.4|35
1655746030000|2022-06-20 17:27:10|20381.5|20291.5|20358|20268|20381.5|20291.5|20357|20267|37
1655746040000|2022-06-20 17:27:20|20357.8|20267.8|20345.1|20255.1|20357.8|20267.8|20343.6|20253.6|30
1655746050000|2022-06-20 17:27:30|20343.8|20253.8|20345.9|20255.9|20352.7|20262.7|20343.8|20253.8|35
1655746060000|2022-06-20 17:27:40|20346.1|20256.1|20351.1|20261.1|20353.2|20263.2|20345.4|20255.4|29
1655746070000|2022-06-20 17:27:50|20351.8|20261.8|20345.4|20255.4|20354.2|20264.2|20341.8|20251.8|29
1655746080000|2022-06-20 17:28:00|20344.9|20254.9|20341.1|20251.1|20346.7|20256.7|20341.1|20251.1|27
1655746090000|2022-06-20 17:28:10|20341.4|20251.4|20338.5|20248.5|20343.9|20253.9|20336.2|20246.2|29
1655746100000|2022-06-20 17:28:20|20335.9|20245.9|20335.3|20245.3|20336.7|20246.7|20331.5|20241.5|27
1655746110000|2022-06-20 17:28:30|20335.4|20245.4|20346.3|20256.3|20347.2|20257.2|20334.6|20244.6|30
1655746120000|2022-06-20 17:28:40|20344.4|20254.4|20330.4|20240.4|20348.1|20258.1|20329.4|20239.4|36
1655746130000|2022-06-20 17:28:50|20330.5|20240.5|20343.1|20253.1|20343.2|20253.2|20329.2|20239.2|34
1655746140000|2022-06-20 17:29:00|20343.5|20253.5|20335.4|20245.4|20352.9|20262.9|20333.7|20243.7|35
1655746150000|2022-06-20 17:29:10|20335.2|20245.2|20329.3|20239.3|20336.5|20246.5|20329.3|20239.3|32
1655746160000|2022-06-20 17:29:20|20329|20239|20317|20227|20329|20239|20313.6|20223.6|36
1655746170000|2022-06-20 17:29:30|20317.1|20227.1|20317.5|20227.5|20318.5|20228.5|20315.8|20225.8|23
1655746180000|2022-06-20 17:29:40|20318.5|20228.5|20311.9|20221.9|20318.6|20228.6|20310.9|20220.9|31
1655746190000|2022-06-20 17:29:50|20312|20222|20305.4|20215.4|20312|20222|20303.7|20213.7|30
1655746200000|2022-06-20 17:30:00|20306.2|20216.2|20319.7|20229.7|20323.1|20233.1|20306.2|20216.2|33
1655746210000|2022-06-20 17:30:10|20318.6|20228.6|20302.3|20212.3|20318.8|20228.8|20302.3|20212.3|33
1655746220000|2022-06-20 17:30:20|20301.1|20211.1|20286.8|20196.8|20301.1|20211.1|20285.9|20195.9|33
1655746230000|2022-06-20 17:30:30|20286.5|20196.5|20294.7|20204.7|20294.7|20204.7|20286.5|20196.5|29
1655746240000|2022-06-20 17:30:40|20294.6|20204.6|20289.3|20199.3|20294.6|20204.6|20289.3|20199.3|28
1655746250000|2022-06-20 17:30:50|20289.8|20199.8|20300.7|20210.7|20300.7|20210.7|20289.2|20199.2|30
1655746260000|2022-06-20 17:31:00|20300.4|20210.4|20316.1|20226.1|20317.6|20227.6|20298.9|20208.9|38
1655746270000|2022-06-20 17:31:10|20316.6|20226.6|20325.6|20235.6|20327.5|20237.5|20316.5|20226.5|32
1655746280000|2022-06-20 17:31:20|20325.9|20235.9|20323.2|20233.2|20327.5|20237.5|20322.6|20232.6|29
1655746290000|2022-06-20 17:31:30|20323.1|20233.1|20305.3|20215.3|20323.1|20233.1|20305.2|20215.2|33
1655746300000|2022-06-20 17:31:40|20305.9|20215.9|20304.5|20214.5|20310|20220|20304.5|20214.5|25
1655746310000|2022-06-20 17:31:50|20305.2|20215.2|20286.4|20196.4|20305.8|20215.8|20286.4|20196.4|29
1655746320000|2022-06-20 17:32:00|20285.6|20195.6|20299.7|20209.7|20299.7|20209.7|20282.5|20192.5|35
1655746330000|2022-06-20 17:32:10|20299.8|20209.8|20321.5|20231.5|20326|20236|20299.8|20209.8|37
1655746340000|2022-06-20 17:32:20|20322.8|20232.8|20302.8|20212.8|20322.8|20232.8|20299.7|20209.7|34
1655746350000|2022-06-20 17:32:30|20302.6|20212.6|20304.4|20214.4|20305.9|20215.9|20296.5|20206.5|32
1655746360000|2022-06-20 17:32:40|20304.5|20214.5|20311.6|20221.6|20311.6|20221.6|20300.2|20210.2|29
1655746370000|2022-06-20 17:32:50|20314.5|20224.5|20307.1|20217.1|20314.7|20224.7|20306|20216|28
1655746380000|2022-06-20 17:33:00|20307.2|20217.2|20316.5|20226.5|20317|20227|20306.4|20216.4|28
1655746390000|2022-06-20 17:33:10|20317.2|20227.2|20335.7|20245.7|20335.7|20245.7|20315.5|20225.5|34
1655746400000|2022-06-20 17:33:20|20334.6|20244.6|20340.4|20250.4|20341.7|20251.7|20334.5|20244.5|30
1655746410000|2022-06-20 17:33:30|20340.8|20250.8|20341.6|20251.6|20343.7|20253.7|20337.3|20247.3|30
1655746420000|2022-06-20 17:33:40|20341.8|20251.8|20341.8|20251.8|20354.6|20264.6|20339.2|20249.2|24
1655746430000|2022-06-20 17:33:50|20340.1|20250.1|20324.3|20234.3|20342.1|20252.1|20324.3|20234.3|33
1655746440000|2022-06-20 17:34:00|20325|20235|20328.5|20238.5|20334.3|20244.3|20318.9|20228.9|23
1655746450000|2022-06-20 17:34:10|20330.8|20240.8|20353.8|20263.8|20353.8|20263.8|20327.9|20237.9|32
1655746460000|2022-06-20 17:34:20|20351.8|20261.8|20344|20254|20366.9|20276.9|20339.9|20249.9|33
1655746470000|2022-06-20 17:34:30|20343.8|20253.8|20354.9|20264.9|20361.3|20271.3|20343.1|20253.1|32
1655746480000|2022-06-20 17:34:40|20353.6|20263.6|20356.2|20266.2|20363.5|20273.5|20343|20253|37
1655746490000|2022-06-20 17:34:50|20357.7|20267.7|20361.6|20271.6|20362.2|20272.2|20352.6|20262.6|35
1655746500000|2022-06-20 17:35:00|20354.7|20264.7|20366.5|20276.5|20367.2|20277.2|20354.1|20264.1|39
1655746510000|2022-06-20 17:35:10|20366.7|20276.7|20367.9|20277.9|20372.3|20282.3|20362.8|20272.8|37
1655746520000|2022-06-20 17:35:20|20368.2|20278.2|20348.8|20258.8|20369.1|20279.1|20348.8|20258.8|35
1655746530000|2022-06-20 17:35:30|20348.6|20258.6|20348.5|20258.5|20361.6|20271.6|20348.5|20258.5|29
1655746540000|2022-06-20 17:35:40|20348.6|20258.6|20345.7|20255.7|20348.6|20258.6|20345.2|20255.2|25
1655746550000|2022-06-20 17:35:50|20345.6|20255.6|20327.7|20237.7|20345.9|20255.9|20327.5|20237.5|32
1655746560000|2022-06-20 17:36:00|20327.5|20237.5|20321.2|20231.2|20327.8|20237.8|20320.6|20230.6|35
1655746570000|2022-06-20 17:36:10|20318.5|20228.5|20318.1|20228.1|20320.3|20230.3|20316.7|20226.7|28
1655746580000|2022-06-20 17:36:20|20318|20228|20303.1|20213.1|20318.1|20228.1|20302.3|20212.3|28
1655746590000|2022-06-20 17:36:30|20302.9|20212.9|20304.2|20214.2|20313.7|20223.7|20302.7|20212.7|34
1655746600000|2022-06-20 17:36:40|20304.7|20214.7|20295.5|20205.5|20305.3|20215.3|20295.5|20205.5|28
1655746610000|2022-06-20 17:36:50|20295.6|20205.6|20299.7|20209.7|20302.8|20212.8|20295.3|20205.3|35
1655746620000|2022-06-20 17:37:00|20300.2|20210.2|20305.8|20215.8|20317.7|20227.7|20299.4|20209.4|36
1655746630000|2022-06-20 17:37:10|20309.6|20219.6|20314.7|20224.7|20315.6|20225.6|20309.6|20219.6|33
1655746640000|2022-06-20 17:37:20|20314.4|20224.4|20308|20218|20314.5|20224.5|20307|20217|34
1655746650000|2022-06-20 17:37:30|20307.9|20217.9|20331.7|20241.7|20334.2|20244.2|20307.9|20217.9|28
1655746660000|2022-06-20 17:37:40|20331.5|20241.5|20321.6|20231.6|20335.5|20245.5|20320.2|20230.2|35
1655746670000|2022-06-20 17:37:50|20321.3|20231.3|20316.1|20226.1|20331.1|20241.1|20315|20225|38
1655746680000|2022-06-20 17:38:00|20311.5|20221.5|20322.7|20232.7|20326.4|20236.4|20311.5|20221.5|40
1655746690000|2022-06-20 17:38:10|20322.1|20232.1|20321.7|20231.7|20323.2|20233.2|20320.6|20230.6|22
1655746700000|2022-06-20 17:38:20|20321.6|20231.6|20315.2|20225.2|20338.1|20248.1|20307.6|20217.6|36
1655746710000|2022-06-20 17:38:30|20317.2|20227.2|20295.1|20205.1|20317.2|20227.2|20294.5|20204.5|30
1655746720000|2022-06-20 17:38:40|20295.3|20205.3|20293.9|20203.9|20295.5|20205.5|20293.9|20203.9|19
1655746730000|2022-06-20 17:38:50|20295.4|20205.4|20294|20204|20298.2|20208.2|20293.6|20203.6|31
1655746740000|2022-06-20 17:39:00|20294.2|20204.2|20294.4|20204.4|20298.6|20208.6|20293.3|20203.3|28
1655746750000|2022-06-20 17:39:10|20294.1|20204.1|20292.7|20202.7|20297.9|20207.9|20291.2|20201.2|35
1655746760000|2022-06-20 17:39:20|20292.8|20202.8|20292.7|20202.7|20292.8|20202.8|20289.8|20199.8|28
1655746770000|2022-06-20 17:39:30|20292.8|20202.8|20304.9|20214.9|20304.9|20214.9|20292.7|20202.7|26
1655746780000|2022-06-20 17:39:40|20306.8|20216.8|20326.2|20236.2|20329.6|20239.6|20305.8|20215.8|38
1655746790000|2022-06-20 17:39:50|20326.5|20236.5|20354.6|20264.6|20355.1|20265.1|20325|20235|39
1655746800000|2022-06-20 17:40:00|20354.8|20264.8|20361.2|20271.2|20361.2|20271.2|20342.8|20252.8|37
1655746810000|2022-06-20 17:40:10|20361.1|20271.1|20358|20268|20361.1|20271.1|20357.5|20267.5|33
1655746820000|2022-06-20 17:40:20|20358.3|20268.3|20355.9|20265.9|20358.4|20268.4|20352.5|20262.5|21
1655746830000|2022-06-20 17:40:30|20356|20266|20352.6|20262.6|20362.2|20272.2|20345.7|20255.7|32
1655746840000|2022-06-20 17:40:40|20353.1|20263.1|20343.9|20253.9|20353.1|20263.1|20341.4|20251.4|27
1655746850000|2022-06-20 17:40:50|20343.7|20253.7|20343.5|20253.5|20344.5|20254.5|20341.7|20251.7|30
1655746860000|2022-06-20 17:41:00|20344.7|20254.7|20323.5|20233.5|20345.5|20255.5|20323.5|20233.5|37
1655746870000|2022-06-20 17:41:10|20317.1|20227.1|20306.8|20216.8|20322.6|20232.6|20306.8|20216.8|36
1655746880000|2022-06-20 17:41:20|20306.7|20216.7|20300.5|20210.5|20308.3|20218.3|20298.8|20208.8|34
1655746890000|2022-06-20 17:41:30|20300.8|20210.8|20300.8|20210.8|20301.6|20211.6|20298.7|20208.7|30
1655746900000|2022-06-20 17:41:40|20300.5|20210.5|20297.3|20207.3|20301|20211|20294.6|20204.6|30
1655746910000|2022-06-20 17:41:50|20297.9|20207.9|20299.4|20209.4|20301.2|20211.2|20297|20207|26
1655746920000|2022-06-20 17:42:00|20299.3|20209.3|20306.3|20216.3|20308|20218|20299.3|20209.3|32
1655746930000|2022-06-20 17:42:10|20306.5|20216.5|20293.8|20203.8|20312.2|20222.2|20293.8|20203.8|25
1655746940000|2022-06-20 17:42:20|20293.4|20203.4|20285.5|20195.5|20293.6|20203.6|20284.7|20194.7|37
1655746950000|2022-06-20 17:42:30|20286.1|20196.1|20294|20204|20299.9|20209.9|20285.5|20195.5|39
1655746960000|2022-06-20 17:42:40|20294.6|20204.6|20291.5|20201.5|20296.6|20206.6|20290.4|20200.4|29
1655746970000|2022-06-20 17:42:50|20292|20202|20307.9|20217.9|20328.8|20238.8|20290.2|20200.2|29
1655746980000|2022-06-20 17:43:00|20308|20218|20304.8|20214.8|20308.6|20218.6|20302.5|20212.5|28
1655746990000|2022-06-20 17:43:10|20303.6|20213.6|20322.7|20232.7|20322.7|20232.7|20303.1|20213.1|26
1655747000000|2022-06-20 17:43:20|20323.6|20233.6|20337.3|20247.3|20340.5|20250.5|20323.5|20233.5|31
1655747010000|2022-06-20 17:43:30|20337.4|20247.4|20327.5|20237.5|20337.5|20247.5|20327|20237|30
1655747020000|2022-06-20 17:43:40|20327.3|20237.3|20349.3|20259.3|20349.3|20259.3|20323.5|20233.5|36
1655747030000|2022-06-20 17:43:50|20349.7|20259.7|20355.7|20265.7|20359|20269|20349.3|20259.3|32
1655747040000|2022-06-20 17:44:00|20356|20266|20337.4|20247.4|20356|20266|20333.6|20243.6|39
1655747050000|2022-06-20 17:44:10|20337.3|20247.3|20359.5|20269.5|20359.5|20269.5|20332.3|20242.3|32
1655747060000|2022-06-20 17:44:20|20359.8|20269.8|20361.6|20271.6|20367.2|20277.2|20359.8|20269.8|36
1655747070000|2022-06-20 17:44:30|20360.7|20270.7|20365.6|20275.6|20366.5|20276.5|20360.6|20270.6|32
1655747080000|2022-06-20 17:44:40|20364.7|20274.7|20365.2|20275.2|20368|20278|20364.6|20274.6|29
1655747090000|2022-06-20 17:44:50|20364.7|20274.7|20366.9|20276.9|20380.2|20290.2|20361.6|20271.6|35
1655747100000|2022-06-20 17:45:00|20367.9|20277.9|20349.5|20259.5|20368.3|20278.3|20349.3|20259.3|30
1655747110000|2022-06-20 17:45:10|20349.2|20259.2|20393|20303|20396.3|20306.3|20349.2|20259.2|39
1655747120000|2022-06-20 17:45:20|20392.6|20302.6|20392.3|20302.3|20394|20304|20383.8|20293.8|40
1655747130000|2022-06-20 17:45:30|20393.5|20303.5|20400|20310|20400|20310|20393|20303|37
1655747140000|2022-06-20 17:45:40|20400.2|20310.2|20399.1|20309.1|20400.2|20310.2|20387.5|20297.5|38
1655747150000|2022-06-20 17:45:50|20399.3|20309.3|20399.5|20309.5|20405.1|20315.1|20397.5|20307.5|31
1655747160000|2022-06-20 17:46:00|20397.3|20307.3|20400.5|20310.5|20401.1|20311.1|20388.9|20298.9|35
1655747170000|2022-06-20 17:46:10|20402.8|20312.8|20402.2|20312.2|20403.9|20313.9|20394.8|20304.8|37
1655747180000|2022-06-20 17:46:20|20402.3|20312.3|20403.5|20313.5|20405.2|20315.2|20397.1|20307.1|36
1655747190000|2022-06-20 17:46:30|20403.4|20313.4|20410|20320|20417.2|20327.2|20403|20313|34
1655747200000|2022-06-20 17:46:40|20411|20321|20421.6|20331.6|20421.6|20331.6|20405.8|20315.8|37
1655747210000|2022-06-20 17:46:50|20419|20329|20420.2|20330.2|20422.6|20332.6|20418.3|20328.3|34
1655747220000|2022-06-20 17:47:00|20417.7|20327.7|20402.9|20312.9|20419.5|20329.5|20402|20312|38
1655747230000|2022-06-20 17:47:10|20403.1|20313.1|20405.9|20315.9|20418.8|20328.8|20397.5|20307.5|34
1655747240000|2022-06-20 17:47:20|20405.7|20315.7|20395.8|20305.8|20408.8|20318.8|20395.8|20305.8|31
1655747250000|2022-06-20 17:47:30|20394.1|20304.1|20417.8|20327.8|20419.1|20329.1|20392.6|20302.6|37
1655747260000|2022-06-20 17:47:40|20417.7|20327.7|20420.2|20330.2|20428.2|20338.2|20417.4|20327.4|37
1655747270000|2022-06-20 17:47:50|20427.8|20337.8|20412.1|20322.1|20427.8|20337.8|20410.6|20320.6|37
1655747280000|2022-06-20 17:48:00|20412|20322|20412|20322|20417.1|20327.1|20409.1|20319.1|34
1655747290000|2022-06-20 17:48:10|20412.1|20322.1|20417.2|20327.2|20425.7|20335.7|20411.8|20321.8|32
1655747300000|2022-06-20 17:48:20|20416.1|20326.1|20387.7|20297.7|20417.9|20327.9|20387.7|20297.7|36
1655747310000|2022-06-20 17:48:30|20388.7|20298.7|20391.5|20301.5|20396|20306|20386.7|20296.7|38
1655747320000|2022-06-20 17:48:40|20390.3|20300.3|20385.9|20295.9|20390.3|20300.3|20385.1|20295.1|34
1655747330000|2022-06-20 17:48:50|20386|20296|20392.2|20302.2|20395.9|20305.9|20386|20296|34
1655747340000|2022-06-20 17:49:00|20392.4|20302.4|20395.5|20305.5|20401.6|20311.6|20389.9|20299.9|30
1655747350000|2022-06-20 17:49:10|20395.6|20305.6|20389|20299|20396.4|20306.4|20388.2|20298.2|23
1655747360000|2022-06-20 17:49:20|20388.9|20298.9|20381.8|20291.8|20388.9|20298.9|20381.8|20291.8|28
1655747370000|2022-06-20 17:49:30|20382.1|20292.1|20371|20281|20382.1|20292.1|20369.6|20279.6|33
1655747380000|2022-06-20 17:49:40|20372|20282|20372.7|20282.7|20375.5|20285.5|20369.1|20279.1|35
1655747390000|2022-06-20 17:49:50|20373.8|20283.8|20369.7|20279.7|20374.8|20284.8|20369.5|20279.5|28
1655747400000|2022-06-20 17:50:00|20369.1|20279.1|20369|20279|20372.4|20282.4|20368.5|20278.5|35
1655747410000|2022-06-20 17:50:10|20369.1|20279.1|20369|20279|20370.1|20280.1|20367.3|20277.3|17
1655747420000|2022-06-20 17:50:20|20368.8|20278.8|20361.2|20271.2|20370.8|20280.8|20361.2|20271.2|26
1655747430000|2022-06-20 17:50:30|20361|20271|20365.5|20275.5|20368.6|20278.6|20360.6|20270.6|34
1655747440000|2022-06-20 17:50:40|20365.8|20275.8|20363.1|20273.1|20365.8|20275.8|20360.3|20270.3|29
1655747450000|2022-06-20 17:50:50|20362|20272|20355.7|20265.7|20362.7|20272.7|20353.2|20263.2|32
1655747460000|2022-06-20 17:51:00|20356.1|20266.1|20351.2|20261.2|20356.1|20266.1|20351.1|20261.1|29
1655747470000|2022-06-20 17:51:10|20350.9|20260.9|20377.5|20287.5|20377.5|20287.5|20350.9|20260.9|28
1655747480000|2022-06-20 17:51:20|20379.3|20289.3|20345.5|20255.5|20379.3|20289.3|20345.5|20255.5|33
1655747490000|2022-06-20 17:51:30|20345.2|20255.2|20335.2|20245.2|20350.5|20260.5|20335.2|20245.2|29
1655747500000|2022-06-20 17:51:40|20334.5|20244.5|20328.7|20238.7|20341.2|20251.2|20328.4|20238.4|37
1655747510000|2022-06-20 17:51:50|20329|20239|20323.4|20233.4|20335.1|20245.1|20323.2|20233.2|17
1655747520000|2022-06-20 17:52:00|20324.1|20234.1|20266|20176|20330.4|20240.4|20262.1|20172.1|31
1655747530000|2022-06-20 17:52:10|20255.5|20165.5|20252.5|20162.5|20266.2|20176.2|20252.4|20162.4|39
1655747540000|2022-06-20 17:52:20|20252.8|20162.8|20217.7|20127.7|20252.8|20162.8|20217.7|20127.7|38
1655747550000|2022-06-20 17:52:30|20220.2|20130.2|20224.5|20134.5|20233.1|20143.1|20218.8|20128.8|38
1655747560000|2022-06-20 17:52:40|20222.1|20132.1|20212.8|20122.8|20224.3|20134.3|20208.6|20118.6|38
1655747570000|2022-06-20 17:52:50|20214.8|20124.8|20182.3|20092.3|20214.8|20124.8|20179.4|20089.4|39
1655747580000|2022-06-20 17:53:00|20178.6|20088.6|20174.4|20084.4|20184.9|20094.9|20172.6|20082.6|39
1655747590000|2022-06-20 17:53:10|20177|20087|20143.8|20053.8|20181.5|20091.5|20137.3|20047.3|40
1655747600000|2022-06-20 17:53:20|20132|20042|20123.2|20033.2|20133|20043|20107.2|20017.2|39
1655747610000|2022-06-20 17:53:30|20125.7|20035.7|20149.8|20059.8|20163.6|20073.6|20125.7|20035.7|39
1655747620000|2022-06-20 17:53:40|20153.4|20063.4|20169|20079|20175.4|20085.4|20153.4|20063.4|37
1655747630000|2022-06-20 17:53:50|20169.8|20079.8|20158|20068|20173.6|20083.6|20152.1|20062.1|40
1655747640000|2022-06-20 17:54:00|20160|20070|20171.3|20081.3|20174.2|20084.2|20159.8|20069.8|40
1655747650000|2022-06-20 17:54:10|20172|20082|20168.5|20078.5|20179.6|20089.6|20165.8|20075.8|40
1655747660000|2022-06-20 17:54:20|20166.1|20076.1|20108.8|20018.8|20166.1|20076.1|20108.8|20018.8|39
1655747670000|2022-06-20 17:54:30|20108.6|20018.6|20105.8|20015.8|20110.2|20020.2|20093.6|20003.6|38
1655747680000|2022-06-20 17:54:40|20105.3|20015.3|20103.2|20013.2|20114.1|20024.1|20098.7|20008.7|38
1655747690000|2022-06-20 17:54:50|20102.9|20012.9|20129.9|20039.9|20129.9|20039.9|20100.9|20010.9|32
1655747700000|2022-06-20 17:55:00|20129.6|20039.6|20090|20000|20129.6|20039.6|20090|20000|38
1655747710000|2022-06-20 17:55:10|20091.4|20001.4|20099.3|20009.3|20100.3|20010.3|20088.7|19998.7|37
1655747720000|2022-06-20 17:55:20|20098.7|20008.7|20133.2|20043.2|20138.9|20048.9|20098.7|20008.7|38
1655747730000|2022-06-20 17:55:30|20132.1|20042.1|20119.9|20029.9|20145.5|20055.5|20118|20028|39
1655747740000|2022-06-20 17:55:40|20119.3|20029.3|20098.6|20008.6|20119.4|20029.4|20097.5|20007.5|38
1655747750000|2022-06-20 17:55:50|20098.8|20008.8|20102.6|20012.6|20112.9|20022.9|20097.8|20007.8|37
1655747760000|2022-06-20 17:56:00|20102.8|20012.8|20107.8|20017.8|20116.4|20026.4|20100.9|20010.9|39
1655747770000|2022-06-20 17:56:10|20104.8|20014.8|20082.7|19992.7|20105.7|20015.7|20082.7|19992.7|39
1655747780000|2022-06-20 17:56:20|20082.9|19992.9|20069.9|19979.9|20087.8|19997.8|20061.1|19971.1|40
1655747790000|2022-06-20 17:56:30|20069.6|19979.6|20048.1|19958.1|20085.5|19995.5|20048.1|19958.1|39
1655747800000|2022-06-20 17:56:40|20047.9|19957.9|20041.5|19951.5|20052|19962|20038.1|19948.1|38
1655747810000|2022-06-20 17:56:50|20039.5|19949.5|20040.6|19950.6|20045.4|19955.4|20037.2|19947.2|39
1655747820000|2022-06-20 17:57:00|20041.2|19951.2|20034.8|19944.8|20048.5|19958.5|20033|19943|40
1655747830000|2022-06-20 17:57:10|20037.4|19947.4|20070|19980|20070.2|19980.2|20035.8|19945.8|40
1655747840000|2022-06-20 17:57:20|20069.6|19979.6|20086.8|19996.8|20086.8|19996.8|20066.1|19976.1|39
1655747850000|2022-06-20 17:57:30|20087|19997|20070.2|19980.2|20091|20001|20066.4|19976.4|36
1655747860000|2022-06-20 17:57:40|20070.7|19980.7|20065.7|19975.7|20070.9|19980.9|20046.2|19956.2|40
1655747870000|2022-06-20 17:57:50|20064.3|19974.3|20045.3|19955.3|20064.3|19974.3|20045.3|19955.3|36
1655747880000|2022-06-20 17:58:00|20046|19956|20065.3|19975.3|20071.2|19981.2|20046|19956|39
1655747890000|2022-06-20 17:58:10|20068.8|19978.8|20059.9|19969.9|20069.3|19979.3|20055.6|19965.6|37
1655747900000|2022-06-20 17:58:20|20059.5|19969.5|20048.1|19958.1|20060.1|19970.1|20043.4|19953.4|39
1655747910000|2022-06-20 17:58:30|20047.8|19957.8|20037.3|19947.3|20050.8|19960.8|20037.3|19947.3|39
1655747920000|2022-06-20 17:58:40|20037.6|19947.6|20009.2|19919.2|20040.4|19950.4|20004.6|19914.6|38
1655747930000|2022-06-20 17:58:50|20010.5|19920.5|20031.6|19941.6|20044.7|19954.7|20010.5|19920.5|39
1655747940000|2022-06-20 17:59:00|20032.4|19942.4|20013.9|19923.9|20033|19943|20008|19918|39
1655747950000|2022-06-20 17:59:10|20017.6|19927.6|20007.1|19917.1|20021.7|19931.7|20007.1|19917.1|40
1655747960000|2022-06-20 17:59:20|20006.9|19916.9|20000.8|19910.8|20009.3|19919.3|19993.3|19903.3|36
1655747970000|2022-06-20 17:59:30|20000.9|19910.9|20010|19920|20014.3|19924.3|19998.6|19908.6|39
1655747980000|2022-06-20 17:59:40|20011.7|19921.7|20002.2|19912.2|20029.2|19939.2|20002.2|19912.2|40
1655747990000|2022-06-20 17:59:50|19992.4|19902.4|19994.6|19904.6|20000.7|19910.7|19985.1|19895.1|36
1655748000000|2022-06-20 18:00:00|19992.3|19902.3|20003.4|19913.4|20006.2|19916.2|19984.5|19894.5|40
1655748010000|2022-06-20 18:00:10|20003.8|19913.8|19998.2|19908.2|20003.8|19913.8|19993.4|19903.4|39
1655748020000|2022-06-20 18:00:20|19998.4|19908.4|19994.6|19904.6|19998.4|19908.4|19982.3|19892.3|37
1655748030000|2022-06-20 18:00:30|19992.6|19902.6|20020.5|19930.5|20022.6|19932.6|19992.3|19902.3|38
1655748040000|2022-06-20 18:00:40|20021.4|19931.4|20023.5|19933.5|20029|19939|20015.8|19925.8|40
1655748050000|2022-06-20 18:00:50|20024.6|19934.6|20026.2|19936.2|20030.8|19940.8|20017.9|19927.9|36
1655748060000|2022-06-20 18:01:00|20021.9|19931.9|20026.8|19936.8|20026.8|19936.8|20002.7|19912.7|37
1655748070000|2022-06-20 18:01:10|20025.8|19935.8|20026.3|19936.3|20030.5|19940.5|20024.3|19934.3|39
1655748080000|2022-06-20 18:01:20|20025.4|19935.4|20022|19932|20029.8|19939.8|20016.7|19926.7|39
1655748090000|2022-06-20 18:01:30|20015.4|19925.4|20016|19926|20025.2|19935.2|20007.9|19917.9|38
1655748100000|2022-06-20 18:01:40|20015.9|19925.9|20026.2|19936.2|20031.9|19941.9|20012.3|19922.3|34
1655748110000|2022-06-20 18:01:50|20025.5|19935.5|20022.5|19932.5|20025.5|19935.5|20019.6|19929.6|35
1655748120000|2022-06-20 18:02:00|20023.8|19933.8|20009.2|19919.2|20023.8|19933.8|20003.4|19913.4|37
1655748130000|2022-06-20 18:02:10|20009|19919|20012|19922|20012|19922|19998.8|19908.8|39
1655748140000|2022-06-20 18:02:20|20012.2|19922.2|19993.9|19903.9|20012.2|19922.2|19989.7|19899.7|38
1655748150000|2022-06-20 18:02:30|19993.7|19903.7|19914.5|19824.5|19994.8|19904.8|19914.5|19824.5|39
1655748160000|2022-06-20 18:02:40|19913.9|19823.9|19930.4|19840.4|19930.4|19840.4|19905.2|19815.2|39
1655748170000|2022-06-20 18:02:50|19931.9|19841.9|19904.1|19814.1|19938.7|19848.7|19896.5|19806.5|40
1655748180000|2022-06-20 18:03:00|19894.5|19804.5|19906.9|19816.9|19919.4|19829.4|19885.9|19795.9|39
1655748190000|2022-06-20 18:03:10|19908.6|19818.6|19898.8|19808.8|19908.6|19818.6|19893.3|19803.3|39
1655748200000|2022-06-20 18:03:20|19898.7|19808.7|19893.1|19803.1|19904.6|19814.6|19887.7|19797.7|38
1655748210000|2022-06-20 18:03:30|19894.6|19804.6|19899.9|19809.9|19905.5|19815.5|19890.7|19800.7|38
1655748220000|2022-06-20 18:03:40|19899.4|19809.4|19903.4|19813.4|19906.9|19816.9|19893.6|19803.6|39
1655748230000|2022-06-20 18:03:50|19903.9|19813.9|19938.2|19848.2|19938.5|19848.5|19898.8|19808.8|39
1655748240000|2022-06-20 18:04:00|19937.7|19847.7|19973.3|19883.3|19979.4|19889.4|19935.9|19845.9|38
1655748250000|2022-06-20 18:04:10|19976.2|19886.2|19991.3|19901.3|19992.5|19902.5|19974.9|19884.9|39
1655748260000|2022-06-20 18:04:20|19976.3|19886.3|19981.4|19891.4|19983.3|19893.3|19969.8|19879.8|38
1655748270000|2022-06-20 18:04:30|19989|19899|19964.3|19874.3|19989|19899|19964.3|19874.3|40
1655748280000|2022-06-20 18:04:40|19967.1|19877.1|19970.5|19880.5|19970.8|19880.8|19955.6|19865.6|39
1655748290000|2022-06-20 18:04:50|19977.5|19887.5|19946.5|19856.5|19979.2|19889.2|19946.5|19856.5|39
1655748300000|2022-06-20 18:05:00|19948.8|19858.8|19982.5|19892.5|19989.4|19899.4|19948.3|19858.3|37
1655748310000|2022-06-20 18:05:10|19982.2|19892.2|19986.3|19896.3|19990.8|19900.8|19981.7|19891.7|39
1655748320000|2022-06-20 18:05:20|19985.7|19895.7|19974.5|19884.5|19987.7|19897.7|19972|19882|35
1655748330000|2022-06-20 18:05:30|19972.8|19882.8|19970.2|19880.2|19983.1|19893.1|19968.8|19878.8|39
1655748340000|2022-06-20 18:05:40|19970|19880|19944.3|19854.3|19971.2|19881.2|19942.4|19852.4|37
1655748350000|2022-06-20 18:05:50|19944.5|19854.5|19929.6|19839.6|19944.8|19854.8|19926.5|19836.5|34
1655748360000|2022-06-20 18:06:00|19927.3|19837.3|19900.5|19810.5|19927.3|19837.3|19900.5|19810.5|37
1655748370000|2022-06-20 18:06:10|19900.9|19810.9|19916.6|19826.6|19916.6|19826.6|19899|19809|38
1655748380000|2022-06-20 18:06:20|19916.5|19826.5|19912.9|19822.9|19923.4|19833.4|19904.6|19814.6|36
1655748390000|2022-06-20 18:06:30|19914.6|19824.6|19943.1|19853.1|19943.1|19853.1|19914.6|19824.6|40
1655748400000|2022-06-20 18:06:40|19945.8|19855.8|19959.1|19869.1|19960.4|19870.4|19945.8|19855.8|39
1655748410000|2022-06-20 18:06:50|19960|19870|19937.8|19847.8|19960|19870|19933.3|19843.3|39
1655748420000|2022-06-20 18:07:00|19934.5|19844.5|19934.3|19844.3|19941.9|19851.9|19930.5|19840.5|38
1655748430000|2022-06-20 18:07:10|19930.5|19840.5|19909.7|19819.7|19930.5|19840.5|19908.8|19818.8|37
1655748440000|2022-06-20 18:07:20|19912.1|19822.1|19896|19806|19917.9|19827.9|19894.7|19804.7|38
1655748450000|2022-06-20 18:07:30|19897.2|19807.2|19904.3|19814.3|19908.4|19818.4|19897.2|19807.2|39
1655748460000|2022-06-20 18:07:40|19903.8|19813.8|19897.4|19807.4|19907.1|19817.1|19895.6|19805.6|38
1655748470000|2022-06-20 18:07:50|19898.3|19808.3|19921.3|19831.3|19921.3|19831.3|19898.3|19808.3|39
1655748480000|2022-06-20 18:08:00|19924.5|19834.5|19943.6|19853.6|19946.7|19856.7|19916.6|19826.6|39
1655748490000|2022-06-20 18:08:10|19944.4|19854.4|19949.8|19859.8|19953.5|19863.5|19941.6|19851.6|38
1655748500000|2022-06-20 18:08:20|19949.5|19859.5|19936.7|19846.7|19955|19865|19936.3|19846.3|37
1655748510000|2022-06-20 18:08:30|19933.2|19843.2|19943.7|19853.7|19946.9|19856.9|19933.2|19843.2|37
1655748520000|2022-06-20 18:08:40|19942.9|19852.9|19942.4|19852.4|19944.2|19854.2|19937.4|19847.4|37
1655748530000|2022-06-20 18:08:50|19943.5|19853.5|19938.8|19848.8|19954.9|19864.9|19938.8|19848.8|34
1655748540000|2022-06-20 18:09:00|19942.1|19852.1|19940.6|19850.6|19943.5|19853.5|19932.4|19842.4|37
1655748550000|2022-06-20 18:09:10|19942.7|19852.7|19939.5|19849.5|19957.8|19867.8|19933.7|19843.7|39
1655748560000|2022-06-20 18:09:20|19938.2|19848.2|19935.7|19845.7|19955.2|19865.2|19934.3|19844.3|35
1655748570000|2022-06-20 18:09:30|19936.2|19846.2|19953.5|19863.5|19954|19864|19930.6|19840.6|37
1655748580000|2022-06-20 18:09:40|19946.4|19856.4|19952.1|19862.1|19952.1|19862.1|19942.9|19852.9|36
1655748590000|2022-06-20 18:09:50|19948.4|19858.4|19927.4|19837.4|19948.4|19858.4|19926.3|19836.3|36
1655748600000|2022-06-20 18:10:00|19926|19836|19930|19840|19931.7|19841.7|19919.6|19829.6|37
1655748610000|2022-06-20 18:10:10|19934.6|19844.6|19947|19857|19949|19859|19934.6|19844.6|37
1655748620000|2022-06-20 18:10:20|19946.9|19856.9|19946.6|19856.6|19949.8|19859.8|19945.7|19855.7|33
1655748630000|2022-06-20 18:10:30|19946.5|19856.5|19936.3|19846.3|19947.1|19857.1|19936.3|19846.3|34
1655748640000|2022-06-20 18:10:40|19935.7|19845.7|19951.9|19861.9|19954.4|19864.4|19933|19843|40
1655748650000|2022-06-20 18:10:50|19947|19857|19957.3|19867.3|19964.2|19874.2|19946.5|19856.5|37
1655748660000|2022-06-20 18:11:00|19958.6|19868.6|19950.3|19860.3|19978.1|19888.1|19948|19858|37
1655748670000|2022-06-20 18:11:10|19950.1|19860.1|19942.3|19852.3|19955|19865|19942.1|19852.1|37
1655748680000|2022-06-20 18:11:20|19949.3|19859.3|19929.1|19839.1|19950.8|19860.8|19929.1|19839.1|37
1655748690000|2022-06-20 18:11:30|19932.1|19842.1|19916.6|19826.6|19932.1|19842.1|19916.6|19826.6|38
1655748700000|2022-06-20 18:11:40|19917|19827|19919.4|19829.4|19923.2|19833.2|19915.9|19825.9|34
1655748710000|2022-06-20 18:11:50|19921.2|19831.2|19927.5|19837.5|19929.7|19839.7|19919.4|19829.4|38
1655748720000|2022-06-20 18:12:00|19929.1|19839.1|19928.5|19838.5|19934.6|19844.6|19924.5|19834.5|35
1655748730000|2022-06-20 18:12:10|19929.1|19839.1|19928.2|19838.2|19932.4|19842.4|19922.7|19832.7|37
1655748740000|2022-06-20 18:12:20|19928.1|19838.1|19928|19838|19932.5|19842.5|19923.4|19833.4|34
1655748750000|2022-06-20 18:12:30|19927.4|19837.4|19912.8|19822.8|19928.2|19838.2|19912.6|19822.6|31
1655748760000|2022-06-20 18:12:40|19915.3|19825.3|19913.9|19823.9|19915.5|19825.5|19909.3|19819.3|39
1655748770000|2022-06-20 18:12:50|19915|19825|19918.2|19828.2|19918.2|19828.2|19910.2|19820.2|36
1655748780000|2022-06-20 18:13:00|19917.7|19827.7|19893.6|19803.6|19920.5|19830.5|19893.3|19803.3|36
1655748790000|2022-06-20 18:13:10|19893.9|19803.9|19881|19791|19899.3|19809.3|19876.9|19786.9|40
1655748800000|2022-06-20 18:13:20|19867.4|19777.4|19889.7|19799.7|19896|19806|19865.5|19775.5|39
1655748810000|2022-06-20 18:13:30|19891.3|19801.3|19879.9|19789.9|19892.3|19802.3|19869.8|19779.8|39
1655748820000|2022-06-20 18:13:40|19882.3|19792.3|19874.2|19784.2|19886.3|19796.3|19870.5|19780.5|36
1655748830000|2022-06-20 18:13:50|19873.2|19783.2|19861.5|19771.5|19882.4|19792.4|19860.4|19770.4|39
1655748840000|2022-06-20 18:14:00|19862.9|19772.9|19891.9|19801.9|19891.9|19801.9|19862.9|19772.9|34
1655748850000|2022-06-20 18:14:10|19892.7|19802.7|19895|19805|19899.8|19809.8|19888|19798|36
1655748860000|2022-06-20 18:14:20|19892.3|19802.3|19901.1|19811.1|19901.1|19811.1|19880.8|19790.8|36
1655748870000|2022-06-20 18:14:30|19899|19809|19894.8|19804.8|19899|19809|19877.6|19787.6|37
1655748880000|2022-06-20 18:14:40|19895.6|19805.6|19909.6|19819.6|19909.6|19819.6|19894.8|19804.8|35
1655748890000|2022-06-20 18:14:50|19909.5|19819.5|19922.3|19832.3|19930.6|19840.6|19909.5|19819.5|36
1655748900000|2022-06-20 18:15:00|19924.4|19834.4|19938.3|19848.3|19938.3|19848.3|19920|19830|40
1655748910000|2022-06-20 18:15:10|19936.4|19846.4|19942.1|19852.1|19949.7|19859.7|19936.4|19846.4|37
1655748920000|2022-06-20 18:15:20|19940.4|19850.4|19941.7|19851.7|19941.7|19851.7|19927.8|19837.8|37
1655748930000|2022-06-20 18:15:30|19942.2|19852.2|19936.2|19846.2|19942.2|19852.2|19934.9|19844.9|36
1655748940000|2022-06-20 18:15:40|19936.7|19846.7|19907.9|19817.9|19937.1|19847.1|19907.9|19817.9|39
1655748950000|2022-06-20 18:15:50|19911.3|19821.3|19918.8|19828.8|19919.5|19829.5|19892|19802|40
1655748960000|2022-06-20 18:16:00|19914.3|19824.3|19911|19821|19916.9|19826.9|19902.9|19812.9|36
1655748970000|2022-06-20 18:16:10|19915.1|19825.1|19937.1|19847.1|19945.6|19855.6|19915.1|19825.1|39
1655748980000|2022-06-20 18:16:20|19937.3|19847.3|19949.2|19859.2|19949.2|19859.2|19937.3|19847.3|38
1655748990000|2022-06-20 18:16:30|19949.3|19859.3|19947.1|19857.1|19950.5|19860.5|19940.4|19850.4|33
1655749000000|2022-06-20 18:16:40|19946.9|19856.9|19942.2|19852.2|19954.2|19864.2|19940.2|19850.2|35
1655749010000|2022-06-20 18:16:50|19941.2|19851.2|19933.1|19843.1|19943.5|19853.5|19930.9|19840.9|35
1655749020000|2022-06-20 18:17:00|19933.4|19843.4|19937.8|19847.8|19937.9|19847.9|19928|19838|32
1655749030000|2022-06-20 18:17:10|19935.5|19845.5|19952.4|19862.4|19952.4|19862.4|19934.9|19844.9|38
1655749040000|2022-06-20 18:17:20|19952.8|19862.8|19953.9|19863.9|19955.9|19865.9|19943.6|19853.6|33
1655749050000|2022-06-20 18:17:30|19954.5|19864.5|19947.8|19857.8|19955.6|19865.6|19940.6|19850.6|38
1655749060000|2022-06-20 18:17:40|19948.5|19858.5|19957.1|19867.1|19960.5|19870.5|19948.5|19858.5|34
1655749070000|2022-06-20 18:17:50|19957.2|19867.2|19928.5|19838.5|19957.9|19867.9|19923|19833|36
1655749080000|2022-06-20 18:18:00|19928.4|19838.4|19924|19834|19934.9|19844.9|19922|19832|38
1655749090000|2022-06-20 18:18:10|19923.9|19833.9|19919.4|19829.4|19924|19834|19918.2|19828.2|33
1655749100000|2022-06-20 18:18:20|19915.7|19825.7|19909.7|19819.7|19917.4|19827.4|19905.4|19815.4|33
1655749110000|2022-06-20 18:18:30|19910.3|19820.3|19892.8|19802.8|19910.3|19820.3|19890.7|19800.7|38
1655749120000|2022-06-20 18:18:40|19893.6|19803.6|19909.7|19819.7|19911.2|19821.2|19893.6|19803.6|36
1655749130000|2022-06-20 18:18:50|19910.2|19820.2|19934.6|19844.6|19937.8|19847.8|19909.8|19819.8|38
1655749140000|2022-06-20 18:19:00|19934.4|19844.4|19935.8|19845.8|19939|19849|19924.7|19834.7|39
1655749150000|2022-06-20 18:19:10|19936.9|19846.9|19934.6|19844.6|19939|19849|19933.3|19843.3|38
1655749160000|2022-06-20 18:19:20|19934.5|19844.5|19946.6|19856.6|19946.6|19856.6|19934.5|19844.5|35
1655749170000|2022-06-20 18:19:30|19946.7|19856.7|19951.6|19861.6|19952.5|19862.5|19946.3|19856.3|32
1655749180000|2022-06-20 18:19:40|19951.7|19861.7|19947|19857|19952.3|19862.3|19944|19854|29
1655749190000|2022-06-20 18:19:50|19947.8|19857.8|19958.7|19868.7|19958.7|19868.7|19947.8|19857.8|32
1655749200000|2022-06-20 18:20:00|19958.5|19868.5|19995.1|19905.1|19995.1|19905.1|19958.5|19868.5|39
1655749210000|2022-06-20 18:20:10|19995.7|19905.7|19998.3|19908.3|19999.5|19909.5|19995.4|19905.4|36
1655749220000|2022-06-20 18:20:20|19999.1|19909.1|20039.8|19949.8|20055.4|19965.4|19999.1|19909.1|40
1655749230000|2022-06-20 18:20:30|20040.1|19950.1|20044.1|19954.1|20045|19955|20032.5|19942.5|39
1655749240000|2022-06-20 18:20:40|20049.1|19959.1|20050.2|19960.2|20055.4|19965.4|20046.5|19956.5|37
1655749250000|2022-06-20 18:20:50|20050.3|19960.3|20047.1|19957.1|20053.5|19963.5|20041.4|19951.4|36
1655749260000|2022-06-20 18:21:00|20049.5|19959.5|20048.9|19958.9|20055|19965|20044.5|19954.5|39
1655749270000|2022-06-20 18:21:10|20049.5|19959.5|20037.9|19947.9|20053.6|19963.6|20037.9|19947.9|38
1655749280000|2022-06-20 18:21:20|20036.5|19946.5|20050.7|19960.7|20054|19964|20028.9|19938.9|38
1655749290000|2022-06-20 18:21:30|20050.5|19960.5|20049.6|19959.6|20054.2|19964.2|20039.7|19949.7|39
1655749300000|2022-06-20 18:21:40|20043.2|19953.2|20075.4|19985.4|20085.7|19995.7|20043.2|19953.2|39
1655749310000|2022-06-20 18:21:50|20078.3|19988.3|20092.8|20002.8|20092.8|20002.8|20074.8|19984.8|39
1655749320000|2022-06-20 18:22:00|20093.4|20003.4|20117.9|20027.9|20129.6|20039.6|20093.4|20003.4|40
1655749330000|2022-06-20 18:22:10|20117.8|20027.8|20088.7|19998.7|20120.8|20030.8|20088.7|19998.7|39
1655749340000|2022-06-20 18:22:20|20090.2|20000.2|20087|19997|20100.1|20010.1|20084.7|19994.7|38
1655749350000|2022-06-20 18:22:30|20086.9|19996.9|20101|20011|20101.1|20011.1|20082.2|19992.2|39
1655749360000|2022-06-20 18:22:40|20101.4|20011.4|20095.6|20005.6|20104.1|20014.1|20089.6|19999.6|36
1655749370000|2022-06-20 18:22:50|20095|20005|20086.6|19996.6|20095.7|20005.7|20086.3|19996.3|37
1655749380000|2022-06-20 18:23:00|20089.7|19999.7|20077|19987|20089.7|19999.7|20072|19982|39
1655749390000|2022-06-20 18:23:10|20075.4|19985.4|20075.3|19985.3|20078.8|19988.8|20068.5|19978.5|33
1655749400000|2022-06-20 18:23:20|20076.5|19986.5|20056.8|19966.8|20076.5|19986.5|20056.1|19966.1|37
1655749410000|2022-06-20 18:23:30|20056.7|19966.7|20067.9|19977.9|20076.8|19986.8|20056.6|19966.6|37
1655749420000|2022-06-20 18:23:40|20067.8|19977.8|20065.8|19975.8|20073.2|19983.2|20056.8|19966.8|35
1655749430000|2022-06-20 18:23:50|20067.1|19977.1|20050.7|19960.7|20070.9|19980.9|20050.7|19960.7|38
1655749440000|2022-06-20 18:24:00|20048.5|19958.5|20046.3|19956.3|20052.4|19962.4|20033.9|19943.9|39
1655749450000|2022-06-20 18:24:10|20045.9|19955.9|20044.3|19954.3|20049.6|19959.6|20044.3|19954.3|32
1655749460000|2022-06-20 18:24:20|20042.7|19952.7|20039.2|19949.2|20043.8|19953.8|20033.4|19943.4|38
1655749470000|2022-06-20 18:24:30|20040.3|19950.3|20040.2|19950.2|20041.7|19951.7|20034.5|19944.5|38
1655749480000|2022-06-20 18:24:40|20040.3|19950.3|20035|19945|20040.3|19950.3|20029.3|19939.3|37
1655749490000|2022-06-20 18:24:50|20034.1|19944.1|20034.7|19944.7|20038.9|19948.9|20028.3|19938.3|37
1655749500000|2022-06-20 18:25:00|20035.1|19945.1|20032.7|19942.7|20039|19949|20031.8|19941.8|36
1655749510000|2022-06-20 18:25:10|20032.1|19942.1|20050.5|19960.5|20051.6|19961.6|20032.1|19942.1|37
1655749520000|2022-06-20 18:25:20|20050.7|19960.7|20047.3|19957.3|20052.4|19962.4|20043.2|19953.2|35
1655749530000|2022-06-20 18:25:30|20053.1|19963.1|20060.1|19970.1|20060.1|19970.1|20046.8|19956.8|36
1655749540000|2022-06-20 18:25:40|20061.2|19971.2|20079.1|19989.1|20083|19993|20061.2|19971.2|35
1655749550000|2022-06-20 18:25:50|20077.1|19987.1|20099.4|20009.4|20101.3|20011.3|20077.1|19987.1|40
1655749560000|2022-06-20 18:26:00|20099.7|20009.7|20093.6|20003.6|20101.1|20011.1|20090.3|20000.3|34
1655749570000|2022-06-20 18:26:10|20094|20004|20096.7|20006.7|20102.1|20012.1|20093.4|20003.4|33
1655749580000|2022-06-20 18:26:20|20093.5|20003.5|20088.6|19998.6|20096.1|20006.1|20087.5|19997.5|38
1655749590000|2022-06-20 18:26:30|20089.9|19999.9|20083.1|19993.1|20092.9|20002.9|20077|19987|38
1655749600000|2022-06-20 18:26:40|20083.7|19993.7|20080.4|19990.4|20084.3|19994.3|20080.4|19990.4|29
1655749610000|2022-06-20 18:26:50|20077.2|19987.2|20062.6|19972.6|20085.4|19995.4|20062.3|19972.3|35
1655749620000|2022-06-20 18:27:00|20061.5|19971.5|20064|19974|20081|19991|20061.5|19971.5|35
1655749630000|2022-06-20 18:27:10|20065.8|19975.8|20070.2|19980.2|20080.1|19990.1|20065.8|19975.8|35
1655749640000|2022-06-20 18:27:20|20069.3|19979.3|20073.3|19983.3|20083.3|19993.3|20068.9|19978.9|39
1655749650000|2022-06-20 18:27:30|20068.8|19978.8|20065.1|19975.1|20072.2|19982.2|20060.2|19970.2|31
1655749660000|2022-06-20 18:27:40|20068.3|19978.3|20058.9|19968.9|20068.3|19978.3|20056.2|19966.2|30
1655749670000|2022-06-20 18:27:50|20059|19969|20070.6|19980.6|20072|19982|20059|19969|37
1655749680000|2022-06-20 18:28:00|20069.8|19979.8|20061|19971|20070.7|19980.7|20057.9|19967.9|32
1655749690000|2022-06-20 18:28:10|20060.5|19970.5|20049|19959|20061.4|19971.4|20049|19959|32
1655749700000|2022-06-20 18:28:20|20045.4|19955.4|20052.3|19962.3|20056.3|19966.3|20045.4|19955.4|39
1655749710000|2022-06-20 18:28:30|20055.8|19965.8|20056.4|19966.4|20059.1|19969.1|20046.6|19956.6|36
1655749720000|2022-06-20 18:28:40|20055.3|19965.3|20060.9|19970.9|20062|19972|20050.6|19960.6|36
1655749730000|2022-06-20 18:28:50|20057.2|19967.2|20059.4|19969.4|20059.9|19969.9|20051.5|19961.5|28
1655749740000|2022-06-20 18:29:00|20058.1|19968.1|20051|19961|20058.2|19968.2|20049.5|19959.5|39
1655749750000|2022-06-20 18:29:10|20050.5|19960.5|20044|19954|20050.5|19960.5|20043|19953|29
1655749760000|2022-06-20 18:29:20|20044.1|19954.1|20040.6|19950.6|20045.4|19955.4|20038.6|19948.6|34
1655749770000|2022-06-20 18:29:30|20038.9|19948.9|20033.5|19943.5|20040|19950|20033.5|19943.5|33
1655749780000|2022-06-20 18:29:40|20034.5|19944.5|20035.8|19945.8|20041.7|19951.7|20033.5|19943.5|36
1655749790000|2022-06-20 18:29:50|20036.8|19946.8|20044.5|19954.5|20051.5|19961.5|20036.1|19946.1|36
1655749800000|2022-06-20 18:30:00|20044.3|19954.3|20046.8|19956.8|20050.4|19960.4|20039.7|19949.7|38
1655749810000|2022-06-20 18:30:10|20046.5|19956.5|20070.8|19980.8|20070.8|19980.8|20046.5|19956.5|34
1655749820000|2022-06-20 18:30:20|20069.8|19979.8|20034.8|19944.8|20075.5|19985.5|20031.7|19941.7|40
1655749830000|2022-06-20 18:30:30|20035|19945|20010.4|19920.4|20035|19945|20008.2|19918.2|37
1655749840000|2022-06-20 18:30:40|20007.3|19917.3|19997|19907|20007.3|19917.3|19995.3|19905.3|37
1655749850000|2022-06-20 18:30:50|19996.7|19906.7|19991.7|19901.7|19999|19909|19985.6|19895.6|39
1655749860000|2022-06-20 18:31:00|19993|19903|19990.4|19900.4|19994.6|19904.6|19979.6|19889.6|36
1655749870000|2022-06-20 18:31:10|19994|19904|20016.6|19926.6|20017|19927|19994|19904|38
1655749880000|2022-06-20 18:31:20|20018.3|19928.3|20029.1|19939.1|20034.9|19944.9|20018.3|19928.3|36
1655749890000|2022-06-20 18:31:30|20028.4|19938.4|20035.1|19945.1|20039.4|19949.4|20028.4|19938.4|35
1655749900000|2022-06-20 18:31:40|20035.4|19945.4|20011.4|19921.4|20037.8|19947.8|20010.1|19920.1|39
1655749910000|2022-06-20 18:31:50|20010.6|19920.6|20014.5|19924.5|20014.5|19924.5|20007.6|19917.6|32
1655749920000|2022-06-20 18:32:00|20014.4|19924.4|20027.3|19937.3|20027.8|19937.8|20014.3|19924.3|40
1655749930000|2022-06-20 18:32:10|20026.2|19936.2|20011.7|19921.7|20026.2|19936.2|20008.9|19918.9|37
1655749940000|2022-06-20 18:32:20|20011.9|19921.9|20007.9|19917.9|20013.6|19923.6|20003.3|19913.3|30
1655749950000|2022-06-20 18:32:30|20008.1|19918.1|19997.6|19907.6|20013.5|19923.5|19995.4|19905.4|34
1655749960000|2022-06-20 18:32:40|19998.2|19908.2|20008.6|19918.6|20009.7|19919.7|19992.4|19902.4|37
1655749970000|2022-06-20 18:32:50|20012.4|19922.4|20012.4|19922.4|20028.6|19938.6|20011.8|19921.8|37
1655749980000|2022-06-20 18:33:00|20015.6|19925.6|20015.3|19925.3|20015.6|19925.6|20006.2|19916.2|38
1655749990000|2022-06-20 18:33:10|20017.2|19927.2|20021.9|19931.9|20027|19937|20017.2|19927.2|38
1655750000000|2022-06-20 18:33:20|20021.7|19931.7|20025.5|19935.5|20025.5|19935.5|20013.9|19923.9|36
1655750010000|2022-06-20 18:33:30|20025.9|19935.9|20010.7|19920.7|20025.9|19935.9|20002.6|19912.6|36
1655750020000|2022-06-20 18:33:40|20010.6|19920.6|20012.4|19922.4|20022.3|19932.3|20004.8|19914.8|34
1655750030000|2022-06-20 18:33:50|20010.7|19920.7|19996.5|19906.5|20011|19921|19995.2|19905.2|36
1655750040000|2022-06-20 18:34:00|19996.1|19906.1|19999.5|19909.5|20002.4|19912.4|19992.2|19902.2|32
1655750050000|2022-06-20 18:34:10|19999.4|19909.4|20003|19913|20004.2|19914.2|19997.8|19907.8|36
1655750060000|2022-06-20 18:34:20|20004|19914|19994.5|19904.5|20004.2|19914.2|19993.9|19903.9|31
1655750070000|2022-06-20 18:34:30|19994.4|19904.4|20001.8|19911.8|20001.9|19911.9|19993.9|19903.9|33
1655750080000|2022-06-20 18:34:40|20002.1|19912.1|20005.7|19915.7|20007.3|19917.3|19999|19909|32
1655750090000|2022-06-20 18:34:50|20006.1|19916.1|20006.7|19916.7|20007.6|19917.6|20001.2|19911.2|34
1655750100000|2022-06-20 18:35:00|20007.6|19917.6|20006.4|19916.4|20009.5|19919.5|19996.4|19906.4|33
1655750110000|2022-06-20 18:35:10|20008.8|19918.8|20016.8|19926.8|20029.2|19939.2|20008.8|19918.8|39
1655750120000|2022-06-20 18:35:20|20017.8|19927.8|20026.4|19936.4|20030.4|19940.4|20016.9|19926.9|35
1655750130000|2022-06-20 18:35:30|20026.3|19936.3|20031.8|19941.8|20036.6|19946.6|20025|19935|33
1655750140000|2022-06-20 18:35:40|20032.6|19942.6|20044.7|19954.7|20047|19957|20032.6|19942.6|32
1655750150000|2022-06-20 18:35:50|20044.8|19954.8|20042.2|19952.2|20048.2|19958.2|20037|19947|37
1655750160000|2022-06-20 18:36:00|20041.8|19951.8|20040.2|19950.2|20043.2|19953.2|20038.4|19948.4|34
1655750170000|2022-06-20 18:36:10|20041|19951|20054.9|19964.9|20054.9|19964.9|20036.8|19946.8|31
1655750180000|2022-06-20 18:36:20|20054.8|19964.8|20050.2|19960.2|20058|19968|20047.6|19957.6|36
1655750190000|2022-06-20 18:36:30|20050.6|19960.6|20049.8|19959.8|20052.8|19962.8|20049.2|19959.2|33
1655750200000|2022-06-20 18:36:40|20050|19960|20028.1|19938.1|20050.4|19960.4|20024.7|19934.7|35
1655750210000|2022-06-20 18:36:50|20025.4|19935.4|20019.2|19929.2|20025.4|19935.4|20017.8|19927.8|30
1655750220000|2022-06-20 18:37:00|20020.6|19930.6|19996.5|19906.5|20020.6|19930.6|19995.1|19905.1|37
1655750230000|2022-06-20 18:37:10|19996.4|19906.4|19994.9|19904.9|20000.6|19910.6|19993.6|19903.6|38
1655750240000|2022-06-20 18:37:20|19993.4|19903.4|20004.4|19914.4|20005.6|19915.6|19993.4|19903.4|35
1655750250000|2022-06-20 18:37:30|20004.8|19914.8|19993.8|19903.8|20007.3|19917.3|19993.2|19903.2|37
1655750260000|2022-06-20 18:37:40|19993.9|19903.9|20007|19917|20007.2|19917.2|19993.9|19903.9|37
1655750270000|2022-06-20 18:37:50|20007.2|19917.2|20033.5|19943.5|20034.2|19944.2|20006.9|19916.9|38
1655750280000|2022-06-20 18:38:00|20033.4|19943.4|20033|19943|20035.6|19945.6|20033|19943|23
1655750290000|2022-06-20 18:38:10|20033.3|19943.3|20051.7|19961.7|20051.7|19961.7|20032|19942|36
1655750300000|2022-06-20 18:38:20|20047.8|19957.8|20046.3|19956.3|20048.8|19958.8|20041|19951|35
1655750310000|2022-06-20 18:38:30|20046.4|19956.4|20042.3|19952.3|20048.8|19958.8|20037.3|19947.3|36
1655750320000|2022-06-20 18:38:40|20041.9|19951.9|20043.4|19953.4|20043.6|19953.6|20037.1|19947.1|33
1655750330000|2022-06-20 18:38:50|20042.8|19952.8|20042.9|19952.9|20046.4|19956.4|20042|19952|34
1655750340000|2022-06-20 18:39:00|20042.4|19952.4|20044.3|19954.3|20044.3|19954.3|20034.1|19944.1|36
1655750350000|2022-06-20 18:39:10|20044.6|19954.6|20042.6|19952.6|20044.6|19954.6|20039.8|19949.8|31
1655750360000|2022-06-20 18:39:20|20042|19952|20047.7|19957.7|20049.3|19959.3|20042|19952|34
1655750370000|2022-06-20 18:39:30|20047.4|19957.4|20047.1|19957.1|20049.3|19959.3|20044.6|19954.6|26
1655750380000|2022-06-20 18:39:40|20048.7|19958.7|20057.5|19967.5|20057.5|19967.5|20048|19958|33
1655750390000|2022-06-20 18:39:50|20058.1|19968.1|20061.1|19971.1|20063.1|19973.1|20058.1|19968.1|29
1655750400000|2022-06-20 18:40:00|20061.2|19971.2|20090.3|20000.3|20090.3|20000.3|20056.2|19966.2|40
1655750410000|2022-06-20 18:40:10|20090.4|20000.4|20093.6|20003.6|20093.8|20003.8|20080.9|19990.9|39
1655750420000|2022-06-20 18:40:20|20093.4|20003.4|20098.3|20008.3|20098.4|20008.4|20091.3|20001.3|34
1655750430000|2022-06-20 18:40:30|20098.6|20008.6|20101.8|20011.8|20107.3|20017.3|20097.7|20007.7|30
1655750440000|2022-06-20 18:40:40|20102.4|20012.4|20085.4|19995.4|20104.5|20014.5|20080|19990|37
1655750450000|2022-06-20 18:40:50|20081.2|19991.2|20094.7|20004.7|20103.3|20013.3|20081.2|19991.2|37
1655750460000|2022-06-20 18:41:00|20094.5|20004.5|20088.8|19998.8|20104|20014|20086.8|19996.8|35
1655750470000|2022-06-20 18:41:10|20092.6|20002.6|20096.3|20006.3|20097.2|20007.2|20092|20002|34
1655750480000|2022-06-20 18:41:20|20098|20008|20100.5|20010.5|20106.2|20016.2|20097.4|20007.4|36
1655750490000|2022-06-20 18:41:30|20100.6|20010.6|20082.5|19992.5|20104.8|20014.8|20081.3|19991.3|31
1655750500000|2022-06-20 18:41:40|20082.7|19992.7|20080.7|19990.7|20086.5|19996.5|20080.5|19990.5|28
1655750510000|2022-06-20 18:41:50|20079.4|19989.4|20078.7|19988.7|20081.9|19991.9|20077.9|19987.9|31
1655750520000|2022-06-20 18:42:00|20078.5|19988.5|20076|19986|20080.8|19990.8|20072.2|19982.2|31
1655750530000|2022-06-20 18:42:10|20075.7|19985.7|20074.3|19984.3|20077.4|19987.4|20072.7|19982.7|34
1655750540000|2022-06-20 18:42:20|20074.8|19984.8|20075.5|19985.5|20077.4|19987.4|20073.8|19983.8|26
1655750550000|2022-06-20 18:42:30|20075.4|19985.4|20075.8|19985.8|20077.1|19987.1|20074.1|19984.1|13
1655750560000|2022-06-20 18:42:40|20088.3|19998.3|20079.7|19989.7|20089.7|19999.7|20079|19989|28
1655750570000|2022-06-20 18:42:50|20079.9|19989.9|20091|20001|20091|20001|20079.4|19989.4|24
1655750580000|2022-06-20 18:43:00|20088.8|19998.8|20072.4|19982.4|20088.8|19998.8|20072.4|19982.4|39
1655750590000|2022-06-20 18:43:10|20072.8|19982.8|20077.8|19987.8|20078.2|19988.2|20071.8|19981.8|33
1655750600000|2022-06-20 18:43:20|20079.2|19989.2|20080.9|19990.9|20089.2|19999.2|20072.6|19982.6|30
1655750610000|2022-06-20 18:43:30|20082|19992|20069.5|19979.5|20085.8|19995.8|20069.5|19979.5|37
1655750620000|2022-06-20 18:43:40|20069.6|19979.6|20072.2|19982.2|20077.4|19987.4|20069.6|19979.6|32
1655750630000|2022-06-20 18:43:50|20072.3|19982.3|20068.8|19978.8|20072.3|19982.3|20068.3|19978.3|24
1655750640000|2022-06-20 18:44:00|20069.1|19979.1|20065.6|19975.6|20070.2|19980.2|20065.6|19975.6|21
1655750650000|2022-06-20 18:44:10|20065.3|19975.3|20059.3|19969.3|20065.3|19975.3|20054.9|19964.9|28
1655750660000|2022-06-20 18:44:20|20057.2|19967.2|20047.8|19957.8|20058.7|19968.7|20047.3|19957.3|29
1655750670000|2022-06-20 18:44:30|20048|19958|20041.7|19951.7|20049.4|19959.4|20041.5|19951.5|30
1655750680000|2022-06-20 18:44:40|20041.8|19951.8|20043.2|19953.2|20048|19958|20041.7|19951.7|30
1655750690000|2022-06-20 18:44:50|20042.7|19952.7|20041.7|19951.7|20043.9|19953.9|20036.5|19946.5|32
1655750700000|2022-06-20 18:45:00|20041.5|19951.5|20038.3|19948.3|20046.8|19956.8|20037.7|19947.7|36
1655750710000|2022-06-20 18:45:10|20037.8|19947.8|20032.4|19942.4|20038.3|19948.3|20032.4|19942.4|26
1655750720000|2022-06-20 18:45:20|20034.8|19944.8|20017.4|19927.4|20034.8|19944.8|20017.4|19927.4|32
1655750730000|2022-06-20 18:45:30|20016.5|19926.5|20014.1|19924.1|20016.5|19926.5|20011.8|19921.8|38
1655750740000|2022-06-20 18:45:40|20014|19924|20005.2|19915.2|20014|19924|20005.2|19915.2|30
1655750750000|2022-06-20 18:45:50|20005.4|19915.4|20012.6|19922.6|20012.9|19922.9|20005.2|19915.2|31
1655750760000|2022-06-20 18:46:00|20012.5|19922.5|20008.3|19918.3|20015.6|19925.6|20004.5|19914.5|34
1655750770000|2022-06-20 18:46:10|20007.2|19917.2|19999.4|19909.4|20007.8|19917.8|19996.6|19906.6|30
1655750780000|2022-06-20 18:46:20|19999.6|19909.6|20017.9|19927.9|20025.6|19935.6|19999.6|19909.6|38
1655750790000|2022-06-20 18:46:30|20018.3|19928.3|20021.5|19931.5|20021.8|19931.8|20018.3|19928.3|31
1655750800000|2022-06-20 18:46:40|20020.3|19930.3|20016.7|19926.7|20020.3|19930.3|20014.9|19924.9|31
1655750810000|2022-06-20 18:46:50|20016.8|19926.8|20024.6|19934.6|20025.8|19935.8|20016.8|19926.8|33
1655750820000|2022-06-20 18:47:00|20024.8|19934.8|20048|19958|20051.6|19961.6|20024.5|19934.5|37
1655750830000|2022-06-20 18:47:10|20047.3|19957.3|20048.9|19958.9|20053.1|19963.1|20044.9|19954.9|33
1655750840000|2022-06-20 18:47:20|20050.8|19960.8|20038.3|19948.3|20050.8|19960.8|20036.7|19946.7|30
1655750850000|2022-06-20 18:47:30|20038.1|19948.1|20045.7|19955.7|20052.4|19962.4|20037.5|19947.5|36
1655750860000|2022-06-20 18:47:40|20045.6|19955.6|20047.3|19957.3|20058.9|19968.9|20041.3|19951.3|34
1655750870000|2022-06-20 18:47:50|20045.5|19955.5|20047.3|19957.3|20049.6|19959.6|20040.4|19950.4|38
1655750880000|2022-06-20 18:48:00|20048.7|19958.7|20046.6|19956.6|20049.1|19959.1|20043.1|19953.1|32
1655750890000|2022-06-20 18:48:10|20045.7|19955.7|20046.5|19956.5|20049.7|19959.7|20045.2|19955.2|30
1655750900000|2022-06-20 18:48:20|20044.8|19954.8|20041|19951|20044.9|19954.9|20040.4|19950.4|32
1655750910000|2022-06-20 18:48:30|20040.5|19950.5|20040.5|19950.5|20044.6|19954.6|20038.9|19948.9|30
1655750920000|2022-06-20 18:48:40|20040.1|19950.1|20039.8|19949.8|20044.6|19954.6|20039.8|19949.8|29
1655750930000|2022-06-20 18:48:50|20041.1|19951.1|20040.5|19950.5|20041.3|19951.3|20039.3|19949.3|31
1655750940000|2022-06-20 18:49:00|20040.8|19950.8|20022.9|19932.9|20042.2|19952.2|20022.9|19932.9|31
1655750950000|2022-06-20 18:49:10|20024.1|19934.1|20016.8|19926.8|20025.7|19935.7|20010|19920|35
1655750960000|2022-06-20 18:49:20|20016.7|19926.7|20016.8|19926.8|20017.8|19927.8|20015|19925|29
1655750970000|2022-06-20 18:49:30|20016.5|19926.5|20014.4|19924.4|20019|19929|20012.9|19922.9|38
1655750980000|2022-06-20 18:49:40|20014.5|19924.5|20022.2|19932.2|20024.2|19934.2|20014.5|19924.5|28
1655750990000|2022-06-20 18:49:50|20022.3|19932.3|20013.3|19923.3|20023.5|19933.5|20011.5|19921.5|30
1655751000000|2022-06-20 18:50:00|20012.7|19922.7|20011.7|19921.7|20019.3|19929.3|20011.7|19921.7|36
1655751010000|2022-06-20 18:50:10|20012.6|19922.6|20008.5|19918.5|20019.4|19929.4|20007.8|19917.8|33
1655751020000|2022-06-20 18:50:20|20007.9|19917.9|20008.7|19918.7|20008.7|19918.7|20003.3|19913.3|29
1655751030000|2022-06-20 18:50:30|20008.9|19918.9|20013.6|19923.6|20020.2|19930.2|20008.2|19918.2|27
1655751040000|2022-06-20 18:50:40|20013.5|19923.5|20012.2|19922.2|20015.2|19925.2|20008.8|19918.8|32
1655751050000|2022-06-20 18:50:50|20012|19922|20008.3|19918.3|20014.5|19924.5|20008.3|19918.3|21
1655751060000|2022-06-20 18:51:00|20007.6|19917.6|20006|19916|20012.8|19922.8|20004.1|19914.1|31
1655751070000|2022-06-20 18:51:10|20005.5|19915.5|20003.8|19913.8|20005.5|19915.5|19999.9|19909.9|27
1655751080000|2022-06-20 18:51:20|20003.6|19913.6|20014.9|19924.9|20016.9|19926.9|20003.6|19913.6|28
1655751090000|2022-06-20 18:51:30|20014.8|19924.8|20010.7|19920.7|20018.3|19928.3|20009.2|19919.2|21
1655751100000|2022-06-20 18:51:40|20010.1|19920.1|20006.4|19916.4|20011.4|19921.4|20005.8|19915.8|33
1655751110000|2022-06-20 18:51:50|20006.8|19916.8|20020.2|19930.2|20022.9|19932.9|20006.4|19916.4|35
1655751120000|2022-06-20 18:52:00|20020.3|19930.3|20031.4|19941.4|20035|19945|20019.7|19929.7|39
1655751130000|2022-06-20 18:52:10|20031|19941|20026.4|19936.4|20031.9|19941.9|20026.3|19936.3|26
1655751140000|2022-06-20 18:52:20|20026.5|19936.5|20019.3|19929.3|20032|19942|20019.3|19929.3|34
1655751150000|2022-06-20 18:52:30|20019.2|19929.2|20030.6|19940.6|20030.8|19940.8|20019.2|19929.2|33
1655751160000|2022-06-20 18:52:40|20031.8|19941.8|20020.9|19930.9|20031.8|19941.8|20020.8|19930.8|23
1655751170000|2022-06-20 18:52:50|20021.2|19931.2|20028.9|19938.9|20032.5|19942.5|20021.2|19931.2|26
1655751180000|2022-06-20 18:53:00|20029|19939|20022.4|19932.4|20038|19948|20020.5|19930.5|33
1655751190000|2022-06-20 18:53:10|20022.6|19932.6|20028.5|19938.5|20029.3|19939.3|20022.6|19932.6|26
1655751200000|2022-06-20 18:53:20|20029.1|19939.1|20040.9|19950.9|20044.8|19954.8|20029.1|19939.1|34
1655751210000|2022-06-20 18:53:30|20041.5|19951.5|20044.8|19954.8|20048.7|19958.7|20041.5|19951.5|35
1655751220000|2022-06-20 18:53:40|20044.7|19954.7|20036.1|19946.1|20046.7|19956.7|20034.9|19944.9|37
1655751230000|2022-06-20 18:53:50|20036.6|19946.6|20044|19954|20045.7|19955.7|20036.2|19946.2|34
1655751240000|2022-06-20 18:54:00|20044.1|19954.1|20044.8|19954.8|20049.7|19959.7|20042.7|19952.7|33
1655751250000|2022-06-20 18:54:10|20044.9|19954.9|20049.3|19959.3|20056.9|19966.9|20043.3|19953.3|35
1655751260000|2022-06-20 18:54:20|20046.9|19956.9|20048.8|19958.8|20051.2|19961.2|20046.9|19956.9|29
1655751270000|2022-06-20 18:54:30|20048.7|19958.7|20051.3|19961.3|20056.7|19966.7|20045.6|19955.6|38
1655751280000|2022-06-20 18:54:40|20050.8|19960.8|20045.2|19955.2|20051.6|19961.6|20045.1|19955.1|32
1655751290000|2022-06-20 18:54:50|20044.6|19954.6|20040.2|19950.2|20047.2|19957.2|20038.8|19948.8|32
1655751300000|2022-06-20 18:55:00|20040.8|19950.8|20045|19955|20045.7|19955.7|20040.4|19950.4|28
1655751310000|2022-06-20 18:55:10|20045.2|19955.2|20039.4|19949.4|20045.4|19955.4|20039|19949|22
1655751320000|2022-06-20 18:55:20|20037.3|19947.3|20029.5|19939.5|20037.3|19947.3|20029.1|19939.1|27
1655751330000|2022-06-20 18:55:30|20029.6|19939.6|20028.9|19938.9|20031|19941|20025.9|19935.9|25
1655751340000|2022-06-20 18:55:40|20027.1|19937.1|20026.2|19936.2|20029.1|19939.1|20025.5|19935.5|21
1655751350000|2022-06-20 18:55:50|20026.1|19936.1|20028.9|19938.9|20029.4|19939.4|20026.1|19936.1|12
1655751360000|2022-06-20 18:56:00|20029.4|19939.4|20028.1|19938.1|20034.8|19944.8|20028.1|19938.1|34
1655751370000|2022-06-20 18:56:10|20028.6|19938.6|20017.2|19927.2|20029.1|19939.1|20017.2|19927.2|20
1655751380000|2022-06-20 18:56:20|20017.1|19927.1|20019.7|19929.7|20024.2|19934.2|20017.1|19927.1|23
1655751390000|2022-06-20 18:56:30|20019.9|19929.9|20021.4|19931.4|20030.5|19940.5|20018|19928|26
1655751400000|2022-06-20 18:56:40|20020.7|19930.7|20027.4|19937.4|20028.1|19938.1|20020.7|19930.7|34
1655751410000|2022-06-20 18:56:50|20025.2|19935.2|20025.5|19935.5|20034.9|19944.9|20023|19933|31
1655751420000|2022-06-20 18:57:00|20025.6|19935.6|20025.1|19935.1|20026.8|19936.8|20021.9|19931.9|30
1655751430000|2022-06-20 18:57:10|20023.9|19933.9|20025.3|19935.3|20037.4|19947.4|20021.5|19931.5|28
1655751440000|2022-06-20 18:57:20|20025.2|19935.2|20026|19936|20040.3|19950.3|20025.2|19935.2|35
1655751450000|2022-06-20 18:57:30|20031.8|19941.8|20034.2|19944.2|20034.2|19944.2|20025.5|19935.5|29
1655751460000|2022-06-20 18:57:40|20034.6|19944.6|20037.4|19947.4|20037.4|19947.4|20031.1|19941.1|24
1655751470000|2022-06-20 18:57:50|20038.6|19948.6|20038.5|19948.5|20042.8|19952.8|20038.5|19948.5|30
1655751480000|2022-06-20 18:58:00|20038.9|19948.9|20037.1|19947.1|20038.9|19948.9|20030.4|19940.4|30
1655751490000|2022-06-20 18:58:10|20036|19946|20041.4|19951.4|20041.4|19951.4|20036|19946|28
1655751500000|2022-06-20 18:58:20|20041.6|19951.6|20054.8|19964.8|20055.5|19965.5|20040.5|19950.5|35
1655751510000|2022-06-20 18:58:30|20055|19965|20070.5|19980.5|20070.6|19980.6|20055|19965|33
1655751520000|2022-06-20 18:58:40|20071.9|19981.9|20079.2|19989.2|20080.6|19990.6|20071|19981|33
1655751530000|2022-06-20 18:58:50|20079.8|19989.8|20078.5|19988.5|20081.9|19991.9|20076.8|19986.8|32
1655751540000|2022-06-20 18:59:00|20076.8|19986.8|20080.4|19990.4|20085.7|19995.7|20073.9|19983.9|29
1655751550000|2022-06-20 18:59:10|20081.5|19991.5|20073.1|19983.1|20082.4|19992.4|20073.1|19983.1|22
1655751560000|2022-06-20 18:59:20|20075.6|19985.6|20067.7|19977.7|20082.8|19992.8|20063.3|19973.3|40
1655751570000|2022-06-20 18:59:30|20066.8|19976.8|20058|19968|20067.7|19977.7|20054.8|19964.8|35
1655751580000|2022-06-20 18:59:40|20058.2|19968.2|20055|19965|20058.2|19968.2|20053.6|19963.6|25
1655751590000|2022-06-20 18:59:50|20054.7|19964.7|20062.5|19972.5|20062.5|19972.5|20053.8|19963.8|29
1655751600000|2022-06-20 19:00:00|20062.9|19972.9|20056.4|19966.4|20069.3|19979.3|20053.4|19963.4|33
1655751610000|2022-06-20 19:00:10|20056.7|19966.7|20055.3|19965.3|20056.7|19966.7|20053.4|19963.4|24
1655751620000|2022-06-20 19:00:20|20055.2|19965.2|20049.9|19959.9|20055.2|19965.2|20049.2|19959.2|25
1655751630000|2022-06-20 19:00:30|20049.6|19959.6|20054.4|19964.4|20056|19966|20049.6|19959.6|30
1655751640000|2022-06-20 19:00:40|20053.8|19963.8|20066.6|19976.6|20072|19982|20053.3|19963.3|38
1655751650000|2022-06-20 19:00:50|20065.4|19975.4|20053.1|19963.1|20067.4|19977.4|20053.1|19963.1|30
1655751660000|2022-06-20 19:01:00|20052.5|19962.5|20063.9|19973.9|20063.9|19973.9|20048.9|19958.9|35
1655751670000|2022-06-20 19:01:10|20064.5|19974.5|20063.7|19973.7|20076.2|19986.2|20059.8|19969.8|30
1655751680000|2022-06-20 19:01:20|20063.4|19973.4|20057.5|19967.5|20064|19974|20056.2|19966.2|31
1655751690000|2022-06-20 19:01:30|20057.2|19967.2|20053.3|19963.3|20057.5|19967.5|20051.6|19961.6|28
1655751700000|2022-06-20 19:01:40|20053.4|19963.4|20046.4|19956.4|20053.5|19963.5|20046.4|19956.4|26
1655751710000|2022-06-20 19:01:50|20046.2|19956.2|20048.2|19958.2|20051.2|19961.2|20043.4|19953.4|27
1655751720000|2022-06-20 19:02:00|20047.8|19957.8|20050.1|19960.1|20050.4|19960.4|20044.7|19954.7|34
1655751730000|2022-06-20 19:02:10|20050|19960|20048.3|19958.3|20050.2|19960.2|20044.9|19954.9|32
1655751740000|2022-06-20 19:02:20|20047.9|19957.9|20054.1|19964.1|20054.6|19964.6|20044.8|19954.8|30
1655751750000|2022-06-20 19:02:30|20053.5|19963.5|20054.4|19964.4|20054.4|19964.4|20049.3|19959.3|34
1655751760000|2022-06-20 19:02:40|20053.3|19963.3|20051.2|19961.2|20053.3|19963.3|20050.4|19960.4|31
1655751770000|2022-06-20 19:02:50|20051.3|19961.3|20043.3|19953.3|20051.4|19961.4|20043.1|19953.1|25
1655751780000|2022-06-20 19:03:00|20043.6|19953.6|20044.1|19954.1|20046.1|19956.1|20043.2|19953.2|25
1655751790000|2022-06-20 19:03:10|20043.9|19953.9|20040.3|19950.3|20046.5|19956.5|20040.3|19950.3|19
1655751800000|2022-06-20 19:03:20|20040.9|19950.9|20042.6|19952.6|20047.9|19957.9|20040.9|19950.9|20
1655751810000|2022-06-20 19:03:30|20042.9|19952.9|20042.8|19952.8|20043.6|19953.6|20041.9|19951.9|17
1655751820000|2022-06-20 19:03:40|20042.7|19952.7|20044.6|19954.6|20044.6|19954.6|20039.9|19949.9|22
1655751830000|2022-06-20 19:03:50|20043|19953|20040.9|19950.9|20047|19957|20040|19950|25
1655751840000|2022-06-20 19:04:00|20041|19951|20040.8|19950.8|20041.6|19951.6|20037.9|19947.9|19
1655751850000|2022-06-20 19:04:10|20041.5|19951.5|20036.7|19946.7|20042.5|19952.5|20036.2|19946.2|32
1655751860000|2022-06-20 19:04:20|20036.9|19946.9|20036.4|19946.4|20037.8|19947.8|20036.4|19946.4|12
1655751870000|2022-06-20 19:04:30|20036.3|19946.3|20058.3|19968.3|20058.3|19968.3|20035.1|19945.1|28
1655751880000|2022-06-20 19:04:40|20057.6|19967.6|20055.7|19965.7|20058.1|19968.1|20050.1|19960.1|33
1655751890000|2022-06-20 19:04:50|20051|19961|20040.9|19950.9|20054.2|19964.2|20035.1|19945.1|30
1655751900000|2022-06-20 19:05:00|20039.2|19949.2|20038.8|19948.8|20040.3|19950.3|20032.3|19942.3|28
1655751910000|2022-06-20 19:05:10|20040.3|19950.3|20027.7|19937.7|20040.3|19950.3|20027.7|19937.7|21
1655751920000|2022-06-20 19:05:20|20027.3|19937.3|20027.4|19937.4|20028.7|19938.7|20024.2|19934.2|21
1655751930000|2022-06-20 19:05:30|20027.3|19937.3|20020.9|19930.9|20029.8|19939.8|20017.9|19927.9|33
1655751940000|2022-06-20 19:05:40|20021.2|19931.2|20009.5|19919.5|20023.5|19933.5|20009.2|19919.2|28
1655751950000|2022-06-20 19:05:50|20009.2|19919.2|20016.2|19926.2|20020.7|19930.7|20009.2|19919.2|31
1655751960000|2022-06-20 19:06:00|20018.8|19928.8|19999.5|19909.5|20021.2|19931.2|19999.4|19909.4|32
1655751970000|2022-06-20 19:06:10|20000|19910|19997|19907|20014.4|19924.4|19997|19907|38
1655751980000|2022-06-20 19:06:20|19997.1|19907.1|19995.7|19905.7|19997.3|19907.3|19991.6|19901.6|32
1655751990000|2022-06-20 19:06:30|19996.7|19906.7|19981.7|19891.7|19996.7|19906.7|19980.1|19890.1|35
1655752000000|2022-06-20 19:06:40|19982.1|19892.1|19986.1|19896.1|19992.6|19902.6|19981.3|19891.3|39
1655752010000|2022-06-20 19:06:50|19988.1|19898.1|19970.2|19880.2|19988.6|19898.6|19964.9|19874.9|38
1655752020000|2022-06-20 19:07:00|19968.6|19878.6|19983.4|19893.4|19983.4|19893.4|19957.7|19867.7|39
1655752030000|2022-06-20 19:07:10|19977.5|19887.5|19973.4|19883.4|19981.2|19891.2|19966.7|19876.7|36
1655752040000|2022-06-20 19:07:20|19974|19884|19971.4|19881.4|19976.2|19886.2|19967.3|19877.3|32
1655752050000|2022-06-20 19:07:30|19966.1|19876.1|19957.6|19867.6|19971.3|19881.3|19956.9|19866.9|31
1655752060000|2022-06-20 19:07:40|19958.1|19868.1|19958.1|19868.1|19963.5|19873.5|19956.9|19866.9|35
1655752070000|2022-06-20 19:07:50|19958|19868|19966|19876|19966|19876|19957.2|19867.2|28
1655752080000|2022-06-20 19:08:00|19967.8|19877.8|19944.9|19854.9|19967.8|19877.8|19944.9|19854.9|35
1655752090000|2022-06-20 19:08:10|19941.8|19851.8|19920.6|19830.6|19943.1|19853.1|19916.1|19826.1|39
1655752100000|2022-06-20 19:08:20|19921.1|19831.1|19926.4|19836.4|19937.2|19847.2|19919.6|19829.6|37
1655752110000|2022-06-20 19:08:30|19928.3|19838.3|19919.6|19829.6|19935.1|19845.1|19910.1|19820.1|38
1655752120000|2022-06-20 19:08:40|19920|19830|19933.8|19843.8|19933.8|19843.8|19920|19830|35
1655752130000|2022-06-20 19:08:50|19933.5|19843.5|19932.6|19842.6|19940.8|19850.8|19928.7|19838.7|35
1655752140000|2022-06-20 19:09:00|19933.4|19843.4|19945|19855|19945|19855|19932.8|19842.8|36
1655752150000|2022-06-20 19:09:10|19944.9|19854.9|19950.5|19860.5|19957.1|19867.1|19944.9|19854.9|38
1655752160000|2022-06-20 19:09:20|19952.3|19862.3|19939.5|19849.5|19957.7|19867.7|19939.4|19849.4|32
1655752170000|2022-06-20 19:09:30|19940|19850|19943|19853|19950.2|19860.2|19938.6|19848.6|38
1655752180000|2022-06-20 19:09:40|19943.2|19853.2|19954.5|19864.5|19955.1|19865.1|19942.5|19852.5|32
1655752190000|2022-06-20 19:09:50|19951.8|19861.8|19956.7|19866.7|19959.3|19869.3|19950.5|19860.5|31
1655752200000|2022-06-20 19:10:00|19955.8|19865.8|19976.2|19886.2|19976.9|19886.9|19951.2|19861.2|37
1655752210000|2022-06-20 19:10:10|19976.6|19886.6|19986.8|19896.8|19991.7|19901.7|19969.7|19879.7|37
1655752220000|2022-06-20 19:10:20|19987.5|19897.5|19981.4|19891.4|19994.5|19904.5|19981.4|19891.4|39
1655752230000|2022-06-20 19:10:30|19982.1|19892.1|19983.2|19893.2|19987.2|19897.2|19975.4|19885.4|33
1655752240000|2022-06-20 19:10:40|19981.6|19891.6|19981.1|19891.1|19987.2|19897.2|19980.5|19890.5|37
1655752250000|2022-06-20 19:10:50|19981.2|19891.2|19994.4|19904.4|19994.6|19904.6|19981.2|19891.2|34
1655752260000|2022-06-20 19:11:00|19994.5|19904.5|19981.2|19891.2|19996.1|19906.1|19980.8|19890.8|37
1655752270000|2022-06-20 19:11:10|19981.5|19891.5|19949.3|19859.3|19982.6|19892.6|19945.4|19855.4|39
1655752280000|2022-06-20 19:11:20|19948.2|19858.2|19944.9|19854.9|19951.2|19861.2|19941.5|19851.5|38
1655752290000|2022-06-20 19:11:30|19944.7|19854.7|19957.8|19867.8|19958.5|19868.5|19940.9|19850.9|36
1655752300000|2022-06-20 19:11:40|19957.6|19867.6|19957.4|19867.4|19959.4|19869.4|19952.9|19862.9|35
1655752310000|2022-06-20 19:11:50|19958.1|19868.1|19942|19852|19959|19869|19939.9|19849.9|28
1655752320000|2022-06-20 19:12:00|19940|19850|19961.4|19871.4|19962.7|19872.7|19938.2|19848.2|38
1655752330000|2022-06-20 19:12:10|19961.9|19871.9|19981.8|19891.8|19981.8|19891.8|19961.4|19871.4|33
1655752340000|2022-06-20 19:12:20|19981.4|19891.4|19992.2|19902.2|19992.2|19902.2|19975.9|19885.9|34
1655752350000|2022-06-20 19:12:30|19990.6|19900.6|19988.6|19898.6|19991|19901|19983.2|19893.2|33
1655752360000|2022-06-20 19:12:40|19987.7|19897.7|19976.4|19886.4|19987.7|19897.7|19974.8|19884.8|36
1655752370000|2022-06-20 19:12:50|19979.7|19889.7|19978.2|19888.2|19986.3|19896.3|19975.2|19885.2|35
1655752380000|2022-06-20 19:13:00|19978.1|19888.1|19970.8|19880.8|19983.7|19893.7|19970.8|19880.8|37
1655752390000|2022-06-20 19:13:10|19972.4|19882.4|19980.3|19890.3|19980.3|19890.3|19971.6|19881.6|39
1655752400000|2022-06-20 19:13:20|19982.3|19892.3|19980.9|19890.9|19984|19894|19977.6|19887.6|37
1655752410000|2022-06-20 19:13:30|19982|19892|19996.7|19906.7|19997.6|19907.6|19982|19892|36
1655752420000|2022-06-20 19:13:40|19996.8|19906.8|19996.9|19906.9|19998.2|19908.2|19989.6|19899.6|37
1655752430000|2022-06-20 19:13:50|19997.2|19907.2|20011.3|19921.3|20013|19923|19996.1|19906.1|31
1655752440000|2022-06-20 19:14:00|20011.9|19921.9|20013.7|19923.7|20019.8|19929.8|20008.6|19918.6|37
1655752450000|2022-06-20 19:14:10|20014.2|19924.2|20045.1|19955.1|20045.3|19955.3|20011.8|19921.8|39
1655752460000|2022-06-20 19:14:20|20045.9|19955.9|20044.7|19954.7|20057.5|19967.5|20041.5|19951.5|39
1655752470000|2022-06-20 19:14:30|20047.6|19957.6|20045.4|19955.4|20055.9|19965.9|20042.1|19952.1|36
1655752480000|2022-06-20 19:14:40|20045.7|19955.7|20053.7|19963.7|20058.8|19968.8|20043.2|19953.2|38
1655752490000|2022-06-20 19:14:50|20053.5|19963.5|20063.5|19973.5|20063.9|19973.9|20053.5|19963.5|35
1655752500000|2022-06-20 19:15:00|20063.6|19973.6|20048.2|19958.2|20064.2|19974.2|20044|19954|40
1655752510000|2022-06-20 19:15:10|20048.1|19958.1|20048.4|19958.4|20053.6|19963.6|20041.6|19951.6|36
1655752520000|2022-06-20 19:15:20|20047.9|19957.9|20048.7|19958.7|20054|19964|20043.2|19953.2|30
1655752530000|2022-06-20 19:15:30|20046.5|19956.5|20034.1|19944.1|20048.7|19958.7|20031.5|19941.5|36
1655752540000|2022-06-20 19:15:40|20034.3|19944.3|20036.4|19946.4|20036.4|19946.4|20030.3|19940.3|35
1655752550000|2022-06-20 19:15:50|20036.2|19946.2|20041.6|19951.6|20041.7|19951.7|20029|19939|31
1655752560000|2022-06-20 19:16:00|20042.4|19952.4|20046.6|19956.6|20053.3|19963.3|20041|19951|36
1655752570000|2022-06-20 19:16:10|20047.2|19957.2|20045.5|19955.5|20049.6|19959.6|20039.9|19949.9|36
1655752580000|2022-06-20 19:16:20|20046.2|19956.2|20056.7|19966.7|20056.8|19966.8|20043.8|19953.8|30
1655752590000|2022-06-20 19:16:30|20057.2|19967.2|20060.5|19970.5|20060.6|19970.6|20053.8|19963.8|33
1655752600000|2022-06-20 19:16:40|20060.9|19970.9|20070.3|19980.3|20070.3|19980.3|20057.8|19967.8|33
1655752610000|2022-06-20 19:16:50|20070.2|19980.2|20081.8|19991.8|20084.1|19994.1|20070.2|19980.2|38
1655752620000|2022-06-20 19:17:00|20080.6|19990.6|20080.2|19990.2|20084.9|19994.9|20075.2|19985.2|39
1655752630000|2022-06-20 19:17:10|20082.3|19992.3|20082.2|19992.2|20086.5|19996.5|20078.7|19988.7|34
1655752640000|2022-06-20 19:17:20|20085.5|19995.5|20086.5|19996.5|20087.2|19997.2|20083.1|19993.1|35
1655752650000|2022-06-20 19:17:30|20086.6|19996.6|20086.8|19996.8|20088.5|19998.5|20076.4|19986.4|36
1655752660000|2022-06-20 19:17:40|20087.3|19997.3|20087.1|19997.1|20088.7|19998.7|20086|19996|20
1655752670000|2022-06-20 19:17:50|20088.1|19998.1|20104.4|20014.4|20104.4|20014.4|20088.1|19998.1|34
1655752680000|2022-06-20 19:18:00|20106.2|20016.2|20130.4|20040.4|20136.6|20046.6|20106.1|20016.1|37
1655752690000|2022-06-20 19:18:10|20130.3|20040.3|20149|20059|20149|20059|20129.2|20039.2|40
1655752700000|2022-06-20 19:18:20|20148.7|20058.7|20167.9|20077.9|20167.9|20077.9|20148.5|20058.5|37
1655752710000|2022-06-20 19:18:30|20168.4|20078.4|20154.4|20064.4|20170.9|20080.9|20154.4|20064.4|39
1655752720000|2022-06-20 19:18:40|20154.5|20064.5|20127.7|20037.7|20159.7|20069.7|20126.1|20036.1|35
1655752730000|2022-06-20 19:18:50|20128.6|20038.6|20137.4|20047.4|20138.8|20048.8|20124.7|20034.7|34
1655752740000|2022-06-20 19:19:00|20135.9|20045.9|20107.8|20017.8|20135.9|20045.9|20107.8|20017.8|37
1655752750000|2022-06-20 19:19:10|20107|20017|20099.1|20009.1|20111.7|20021.7|20096.9|20006.9|32
1655752760000|2022-06-20 19:19:20|20098.2|20008.2|20094.9|20004.9|20098.2|20008.2|20091.8|20001.8|34
1655752770000|2022-06-20 19:19:30|20097.3|20007.3|20106.4|20016.4|20110.9|20020.9|20096.6|20006.6|37
1655752780000|2022-06-20 19:19:40|20105.6|20015.6|20094.6|20004.6|20105.6|20015.6|20094.6|20004.6|27
1655752790000|2022-06-20 19:19:50|20094.4|20004.4|20092.2|20002.2|20094.4|20004.4|20091|20001|20
1655752800000|2022-06-20 19:20:00|20092.3|20002.3|20107|20017|20107.5|20017.5|20091.2|20001.2|37
1655752810000|2022-06-20 19:20:10|20107.2|20017.2|20117|20027|20123.5|20033.5|20106.4|20016.4|38
1655752820000|2022-06-20 19:20:20|20112.9|20022.9|20103.6|20013.6|20125.3|20035.3|20103.6|20013.6|38
1655752830000|2022-06-20 19:20:30|20106.6|20016.6|20100.9|20010.9|20107.4|20017.4|20100.9|20010.9|29
1655752840000|2022-06-20 19:20:40|20102.3|20012.3|20100|20010|20102.4|20012.4|20095.4|20005.4|33
1655752850000|2022-06-20 19:20:50|20100.1|20010.1|20099.9|20009.9|20105.9|20015.9|20098.4|20008.4|26
1655752860000|2022-06-20 19:21:00|20100.4|20010.4|20118.8|20028.8|20118.8|20028.8|20100|20010|32
1655752870000|2022-06-20 19:21:10|20123.5|20033.5|20146.8|20056.8|20146.8|20056.8|20120.4|20030.4|37
1655752880000|2022-06-20 19:21:20|20146.9|20056.9|20139|20049|20149.6|20059.6|20139|20049|34
1655752890000|2022-06-20 19:21:30|20140.4|20050.4|20139|20049|20143.1|20053.1|20131.6|20041.6|38
1655752900000|2022-06-20 19:21:40|20139.7|20049.7|20157.8|20067.8|20168.4|20078.4|20139.7|20049.7|37
1655752910000|2022-06-20 19:21:50|20152.4|20062.4|20151|20061|20155.7|20065.7|20140.5|20050.5|39
1655752920000|2022-06-20 19:22:00|20152.4|20062.4|20153.9|20063.9|20162.4|20072.4|20152.4|20062.4|38
1655752930000|2022-06-20 19:22:10|20156.1|20066.1|20143.4|20053.4|20158.1|20068.1|20142.6|20052.6|36
1655752940000|2022-06-20 19:22:20|20141.7|20051.7|20154.3|20064.3|20154.6|20064.6|20134.4|20044.4|38
1655752950000|2022-06-20 19:22:30|20154.2|20064.2|20143.3|20053.3|20157.6|20067.6|20143.3|20053.3|37
1655752960000|2022-06-20 19:22:40|20144.2|20054.2|20148.1|20058.1|20151.4|20061.4|20139.9|20049.9|36
1655752970000|2022-06-20 19:22:50|20149|20059|20157.7|20067.7|20159.6|20069.6|20141.7|20051.7|36
1655752980000|2022-06-20 19:23:00|20157.5|20067.5|20135.5|20045.5|20157.5|20067.5|20135.5|20045.5|35
1655752990000|2022-06-20 19:23:10|20135.7|20045.7|20128.6|20038.6|20137.1|20047.1|20127.3|20037.3|32
1655753000000|2022-06-20 19:23:20|20128.7|20038.7|20127.7|20037.7|20131.8|20041.8|20124.7|20034.7|31
1655753010000|2022-06-20 19:23:30|20122.6|20032.6|20138.4|20048.4|20138.4|20048.4|20119.6|20029.6|40
1655753020000|2022-06-20 19:23:40|20136.2|20046.2|20135.7|20045.7|20140.5|20050.5|20127.4|20037.4|34
1655753030000|2022-06-20 19:23:50|20136.1|20046.1|20123.4|20033.4|20138.3|20048.3|20123.4|20033.4|28
1655753040000|2022-06-20 19:24:00|20123.7|20033.7|20121.7|20031.7|20128|20038|20118.4|20028.4|34
1655753050000|2022-06-20 19:24:10|20120.7|20030.7|20111.1|20021.1|20120.7|20030.7|20107.2|20017.2|38
1655753060000|2022-06-20 19:24:20|20110.3|20020.3|20089.6|19999.6|20110.8|20020.8|20087|19997|35
1655753070000|2022-06-20 19:24:30|20089.5|19999.5|20081.5|19991.5|20091.4|20001.4|20081.5|19991.5|37
1655753080000|2022-06-20 19:24:40|20083.5|19993.5|20084.7|19994.7|20089.8|19999.8|20080.1|19990.1|37
1655753090000|2022-06-20 19:24:50|20084.6|19994.6|20066.8|19976.8|20084.9|19994.9|20065.4|19975.4|35
1655753100000|2022-06-20 19:25:00|20066.7|19976.7|20061.3|19971.3|20070.3|19980.3|20060.8|19970.8|32
1655753110000|2022-06-20 19:25:10|20061.1|19971.1|20049.5|19959.5|20062|19972|20049.5|19959.5|31
1655753120000|2022-06-20 19:25:20|20049.9|19959.9|20040.4|19950.4|20051.2|19961.2|20036.4|19946.4|36
1655753130000|2022-06-20 19:25:30|20040.3|19950.3|20038.6|19948.6|20043.5|19953.5|20037|19947|38
1655753140000|2022-06-20 19:25:40|20037.8|19947.8|20029.2|19939.2|20038.8|19948.8|20029.2|19939.2|32
1655753150000|2022-06-20 19:25:50|20030.8|19940.8|20027.9|19937.9|20038.9|19948.9|20027.5|19937.5|39
1655753160000|2022-06-20 19:26:00|20027.3|19937.3|20034.1|19944.1|20036.4|19946.4|20023.8|19933.8|37
1655753170000|2022-06-20 19:26:10|20033.7|19943.7|20026.3|19936.3|20039.5|19949.5|20026.3|19936.3|36
1655753180000|2022-06-20 19:26:20|20024.4|19934.4|20024.6|19934.6|20029.4|19939.4|20023.6|19933.6|34
1655753190000|2022-06-20 19:26:30|20024.7|19934.7|20022.4|19932.4|20024.7|19934.7|20016.1|19926.1|37
1655753200000|2022-06-20 19:26:40|20022.9|19932.9|20040.1|19950.1|20040.4|19950.4|20021.9|19931.9|39
1655753210000|2022-06-20 19:26:50|20040.4|19950.4|20044.2|19954.2|20051.4|19961.4|20036.5|19946.5|32
1655753220000|2022-06-20 19:27:00|20043.9|19953.9|20060.7|19970.7|20060.7|19970.7|20043.9|19953.9|33
1655753230000|2022-06-20 19:27:10|20059.6|19969.6|20080.2|19990.2|20086.3|19996.3|20059.6|19969.6|38
1655753240000|2022-06-20 19:27:20|20079.6|19989.6|20066.8|19976.8|20079.6|19989.6|20066.7|19976.7|40
1655753250000|2022-06-20 19:27:30|20068.7|19978.7|20047.9|19957.9|20069.1|19979.1|20046.9|19956.9|35
1655753260000|2022-06-20 19:27:40|20048.2|19958.2|20034.2|19944.2|20049.9|19959.9|20030.9|19940.9|35
1655753270000|2022-06-20 19:27:50|20036|19946|20023.7|19933.7|20037.4|19947.4|20021.6|19931.6|30
1655753280000|2022-06-20 19:28:00|20024|19934|20017.3|19927.3|20027.7|19937.7|20016.3|19926.3|34
1655753290000|2022-06-20 19:28:10|20018.7|19928.7|20017.4|19927.4|20025.7|19935.7|20016.2|19926.2|29
1655753300000|2022-06-20 19:28:20|20017.3|19927.3|20019.9|19929.9|20027.4|19937.4|20016.9|19926.9|36
1655753310000|2022-06-20 19:28:30|20020.8|19930.8|20025.7|19935.7|20025.7|19935.7|20018.4|19928.4|27
1655753320000|2022-06-20 19:28:40|20027.9|19937.9|20060.6|19970.6|20062.2|19972.2|20027.9|19937.9|38
1655753330000|2022-06-20 19:28:50|20060.9|19970.9|20048.2|19958.2|20060.9|19970.9|20044.7|19954.7|39
1655753340000|2022-06-20 19:29:00|20049.3|19959.3|20040.4|19950.4|20049.3|19959.3|20038.2|19948.2|35
1655753350000|2022-06-20 19:29:10|20040.3|19950.3|20059.1|19969.1|20059.1|19969.1|20035.4|19945.4|36
1655753360000|2022-06-20 19:29:20|20060.8|19970.8|20063.7|19973.7|20071.6|19981.6|20060.7|19970.7|37
1655753370000|2022-06-20 19:29:30|20063|19973|20047.8|19957.8|20063|19973|20047.8|19957.8|35
1655753380000|2022-06-20 19:29:40|20049|19959|20051.5|19961.5|20052.4|19962.4|20044.7|19954.7|36
1655753390000|2022-06-20 19:29:50|20052|19962|20046.5|19956.5|20053.5|19963.5|20044.7|19954.7|32
1655753400000|2022-06-20 19:30:00|20048.2|19958.2|20043.9|19953.9|20051.1|19961.1|20040.2|19950.2|36
1655753410000|2022-06-20 19:30:10|20040.7|19950.7|20037.8|19947.8|20041.7|19951.7|20035.4|19945.4|33
1655753420000|2022-06-20 19:30:20|20038.2|19948.2|20038.2|19948.2|20040.9|19950.9|20036.6|19946.6|31
1655753430000|2022-06-20 19:30:30|20038|19948|20054.3|19964.3|20058.5|19968.5|20036.2|19946.2|37
1655753440000|2022-06-20 19:30:40|20054.5|19964.5|20026.4|19936.4|20061|19971|20025.9|19935.9|39
1655753450000|2022-06-20 19:30:50|20026.2|19936.2|20023.4|19933.4|20027.6|19937.6|20016.6|19926.6|37
1655753460000|2022-06-20 19:31:00|20021.6|19931.6|20022.4|19932.4|20023.8|19933.8|20018.6|19928.6|34
1655753470000|2022-06-20 19:31:10|20023.3|19933.3|20028|19938|20030.9|19940.9|20023.3|19933.3|35
1655753480000|2022-06-20 19:31:20|20028.2|19938.2|20028.5|19938.5|20032.1|19942.1|20026.7|19936.7|32
1655753490000|2022-06-20 19:31:30|20028.2|19938.2|20028|19938|20029.3|19939.3|20025.9|19935.9|28
1655753500000|2022-06-20 19:31:40|20027.8|19937.8|20023.1|19933.1|20030.2|19940.2|20022|19932|32
1655753510000|2022-06-20 19:31:50|20025.4|19935.4|20005.5|19915.5|20025.4|19935.4|20004.3|19914.3|37
1655753520000|2022-06-20 19:32:00|20004.8|19914.8|20006.8|19916.8|20007.3|19917.3|19997.2|19907.2|37
1655753530000|2022-06-20 19:32:10|20006.9|19916.9|20009.9|19919.9|20011.2|19921.2|20004.4|19914.4|23
1655753540000|2022-06-20 19:32:20|20009.5|19919.5|20003.2|19913.2|20010.7|19920.7|20003.2|19913.2|28
1655753550000|2022-06-20 19:32:30|20003.8|19913.8|20006.2|19916.2|20007.8|19917.8|20003.2|19913.2|25
1655753560000|2022-06-20 19:32:40|20006|19916|20005.9|19915.9|20007.8|19917.8|20004.4|19914.4|24
1655753570000|2022-06-20 19:32:50|20005.7|19915.7|20004.6|19914.6|20011.4|19921.4|20004|19914|34
1655753580000|2022-06-20 19:33:00|20004.4|19914.4|20003.4|19913.4|20004.8|19914.8|20003.3|19913.3|27
1655753590000|2022-06-20 19:33:10|20003.3|19913.3|20003.2|19913.2|20006|19916|20003|19913|19
1655753600000|2022-06-20 19:33:20|20003.3|19913.3|19998.2|19908.2|20003.3|19913.3|19996.6|19906.6|24
1655753610000|2022-06-20 19:33:30|19998.6|19908.6|20001.8|19911.8|20003.2|19913.2|19998.4|19908.4|32
1655753620000|2022-06-20 19:33:40|20001.9|19911.9|20003.2|19913.2|20003.4|19913.4|20001.9|19911.9|18
1655753630000|2022-06-20 19:33:50|20001.9|19911.9|20020.7|19930.7|20021.8|19931.8|20001.9|19911.9|32
1655753640000|2022-06-20 19:34:00|20020.8|19930.8|20023.1|19933.1|20023.5|19933.5|20014.7|19924.7|37
1655753650000|2022-06-20 19:34:10|20021.8|19931.8|20020.6|19930.6|20027|19937|20017.9|19927.9|32
1655753660000|2022-06-20 19:34:20|20020.7|19930.7|20014.9|19924.9|20021.9|19931.9|20012|19922|30
1655753670000|2022-06-20 19:34:30|20014.2|19924.2|20014.6|19924.6|20019.7|19929.7|20012|19922|33
1655753680000|2022-06-20 19:34:40|20014.9|19924.9|20015.9|19925.9|20016.8|19926.8|20014.5|19924.5|24
1655753690000|2022-06-20 19:34:50|20016.1|19926.1|20016.5|19926.5|20018.6|19928.6|20015.5|19925.5|28
1655753700000|2022-06-20 19:35:00|20016.2|19926.2|20014.4|19924.4|20017.5|19927.5|20008.3|19918.3|35
1655753710000|2022-06-20 19:35:10|20016|19926|20001|19911|20017.8|19927.8|19997.9|19907.9|26
1655753720000|2022-06-20 19:35:20|19997.8|19907.8|19977|19887|19997.8|19907.8|19976.6|19886.6|37
1655753730000|2022-06-20 19:35:30|19977.3|19887.3|20022|19932|20022|19932|19973.8|19883.8|35
1655753740000|2022-06-20 19:35:40|20021.4|19931.4|20035.6|19945.6|20035.6|19945.6|20017.9|19927.9|38
1655753750000|2022-06-20 19:35:50|20035.9|19945.9|20050|19960|20050|19960|20035.9|19945.9|33
1655753760000|2022-06-20 19:36:00|20051.9|19961.9|20078.3|19988.3|20078.7|19988.7|20050.3|19960.3|36
1655753770000|2022-06-20 19:36:10|20078.5|19988.5|20081.5|19991.5|20083.2|19993.2|20074.2|19984.2|37
1655753780000|2022-06-20 19:36:20|20081.3|19991.3|20080.3|19990.3|20086|19996|20073.7|19983.7|30
1655753790000|2022-06-20 19:36:30|20081.8|19991.8|20081.5|19991.5|20087.8|19997.8|20079.6|19989.6|37
1655753800000|2022-06-20 19:36:40|20082.2|19992.2|20082.7|19992.7|20090.3|20000.3|20081.2|19991.2|31
1655753810000|2022-06-20 19:36:50|20084|19994|20077.5|19987.5|20084|19994|20063.2|19973.2|33
1655753820000|2022-06-20 19:37:00|20070.7|19980.7|20075.1|19985.1|20083.9|19993.9|20070.7|19980.7|33
1655753830000|2022-06-20 19:37:10|20072.8|19982.8|20081.8|19991.8|20082.6|19992.6|20072|19982|35
1655753840000|2022-06-20 19:37:20|20082.1|19992.1|20083.4|19993.4|20085.4|19995.4|20077.6|19987.6|33
1655753850000|2022-06-20 19:37:30|20079.8|19989.8|20074.4|19984.4|20083.7|19993.7|20071.8|19981.8|33
1655753860000|2022-06-20 19:37:40|20074.6|19984.6|20068.6|19978.6|20074.6|19984.6|20063.9|19973.9|29
1655753870000|2022-06-20 19:37:50|20069.7|19979.7|20054.4|19964.4|20071.3|19981.3|20053.7|19963.7|36
1655753880000|2022-06-20 19:38:00|20054.3|19964.3|20057.9|19967.9|20057.9|19967.9|20053.4|19963.4|35
1655753890000|2022-06-20 19:38:10|20056.1|19966.1|20054.4|19964.4|20058.9|19968.9|20053.5|19963.5|31
1655753900000|2022-06-20 19:38:20|20055|19965|20065.3|19975.3|20065.3|19975.3|20053.4|19963.4|28
1655753910000|2022-06-20 19:38:30|20062.2|19972.2|20087.4|19997.4|20087.4|19997.4|20060|19970|32
1655753920000|2022-06-20 19:38:40|20086.8|19996.8|20083.8|19993.8|20089.4|19999.4|20082.4|19992.4|29
1655753930000|2022-06-20 19:38:50|20083.6|19993.6|20085.7|19995.7|20087.6|19997.6|20083|19993|30
1655753940000|2022-06-20 19:39:00|20085.6|19995.6|20087.8|19997.8|20090|20000|20085.6|19995.6|22
1655753950000|2022-06-20 19:39:10|20088.1|19998.1|20091.9|20001.9|20093.2|20003.2|20088.1|19998.1|26
1655753960000|2022-06-20 19:39:20|20090.9|20000.9|20099.8|20009.8|20101.4|20011.4|20090|20000|37
1655753970000|2022-06-20 19:39:30|20101.1|20011.1|20100.5|20010.5|20101.6|20011.6|20095.5|20005.5|35
1655753980000|2022-06-20 19:39:40|20100.4|20010.4|20102.6|20012.6|20102.7|20012.7|20098.8|20008.8|23
1655753990000|2022-06-20 19:39:50|20102.9|20012.9|20106.2|20016.2|20108.2|20018.2|20102.9|20012.9|33
1655754000000|2022-06-20 19:40:00|20107|20017|20099.8|20009.8|20108.9|20018.9|20098.7|20008.7|28
1655754010000|2022-06-20 19:40:10|20099.1|20009.1|20094.7|20004.7|20106|20016|20094.7|20004.7|26
1655754020000|2022-06-20 19:40:20|20094.6|20004.6|20100.8|20010.8|20103.3|20013.3|20092.2|20002.2|28
1655754030000|2022-06-20 19:40:30|20104.3|20014.3|20117.7|20027.7|20117.7|20027.7|20102.9|20012.9|33
1655754040000|2022-06-20 19:40:40|20118.2|20028.2|20120.3|20030.3|20130.2|20040.2|20118|20028|37
1655754050000|2022-06-20 19:40:50|20120.6|20030.6|20120.2|20030.2|20128.4|20038.4|20116.1|20026.1|38
1655754060000|2022-06-20 19:41:00|20120|20030|20114.4|20024.4|20120.6|20030.6|20110.2|20020.2|34
1655754070000|2022-06-20 19:41:10|20116.7|20026.7|20113.5|20023.5|20118.6|20028.6|20107.3|20017.3|36
1655754080000|2022-06-20 19:41:20|20113.4|20023.4|20116.7|20026.7|20122.6|20032.6|20111.7|20021.7|35
1655754090000|2022-06-20 19:41:30|20118.6|20028.6|20110.9|20020.9|20118.6|20028.6|20108.9|20018.9|34
1655754100000|2022-06-20 19:41:40|20109.7|20019.7|20121.7|20031.7|20125.4|20035.4|20109.7|20019.7|32
1655754110000|2022-06-20 19:41:50|20122.3|20032.3|20122.2|20032.2|20134.9|20044.9|20116.5|20026.5|32
1655754120000|2022-06-20 19:42:00|20122.7|20032.7|20118.7|20028.7|20124.8|20034.8|20117.7|20027.7|33
1655754130000|2022-06-20 19:42:10|20118.2|20028.2|20123.8|20033.8|20128|20038|20117|20027|32
1655754140000|2022-06-20 19:42:20|20110.1|20020.1|20111.5|20021.5|20112.9|20022.9|20108.6|20018.6|31
1655754150000|2022-06-20 19:42:30|20111.4|20021.4|20111.4|20021.4|20116.2|20026.2|20111.4|20021.4|31
1655754160000|2022-06-20 19:42:40|20113.1|20023.1|20114.6|20024.6|20115.2|20025.2|20112.9|20022.9|36
1655754170000|2022-06-20 19:42:50|20113.2|20023.2|20115|20025|20117.6|20027.6|20113.2|20023.2|24
1655754180000|2022-06-20 19:43:00|20115.1|20025.1|20116.5|20026.5|20119.1|20029.1|20110.4|20020.4|18
1655754190000|2022-06-20 19:43:10|20116|20026|20112|20022|20130.5|20040.5|20112|20022|25
1655754200000|2022-06-20 19:43:20|20112.6|20022.6|20099.4|20009.4|20116.1|20026.1|20099|20009|30
1655754210000|2022-06-20 19:43:30|20099.2|20009.2|20093.7|20003.7|20100.4|20010.4|20090.3|20000.3|28
1655754220000|2022-06-20 19:43:40|20093.6|20003.6|20090.3|20000.3|20095.8|20005.8|20088.1|19998.1|35
1655754230000|2022-06-20 19:43:50|20089.9|19999.9|20085.7|19995.7|20089.9|19999.9|20084.1|19994.1|36
1655754240000|2022-06-20 19:44:00|20085.5|19995.5|20085.8|19995.8|20090|20000|20084.8|19994.8|36
1655754250000|2022-06-20 19:44:10|20085.2|19995.2|20082.5|19992.5|20086.1|19996.1|20081.8|19991.8|30
1655754260000|2022-06-20 19:44:20|20082.3|19992.3|20081|19991|20083.1|19993.1|20079.4|19989.4|26
1655754270000|2022-06-20 19:44:30|20080.9|19990.9|20080.1|19990.1|20082.2|19992.2|20077.9|19987.9|24
1655754280000|2022-06-20 19:44:40|20080.8|19990.8|20096.3|20006.3|20101.6|20011.6|20080|19990|36
1655754290000|2022-06-20 19:44:50|20096.5|20006.5|20120.5|20030.5|20120.5|20030.5|20087.3|19997.3|32
1655754300000|2022-06-20 19:45:00|20124.5|20034.5|20162.8|20072.8|20166.2|20076.2|20124.5|20034.5|39
1655754310000|2022-06-20 19:45:10|20164.4|20074.4|20169|20079|20182|20092|20164.4|20074.4|39
1655754320000|2022-06-20 19:45:20|20166.4|20076.4|20157.7|20067.7|20172.8|20082.8|20148.9|20058.9|40
1655754330000|2022-06-20 19:45:30|20159|20069|20181.4|20091.4|20182|20092|20159|20069|39
1655754340000|2022-06-20 19:45:40|20181.2|20091.2|20176.7|20086.7|20184.5|20094.5|20173.4|20083.4|37
1655754350000|2022-06-20 19:45:50|20176.2|20086.2|20176.7|20086.7|20182|20092|20172.2|20082.2|35
1655754360000|2022-06-20 19:46:00|20177.4|20087.4|20173.6|20083.6|20178.9|20088.9|20168.1|20078.1|38
1655754370000|2022-06-20 19:46:10|20172.5|20082.5|20171.3|20081.3|20173.3|20083.3|20170.3|20080.3|30
1655754380000|2022-06-20 19:46:20|20171.4|20081.4|20167.4|20077.4|20173.3|20083.3|20165.8|20075.8|26
1655754390000|2022-06-20 19:46:30|20163.4|20073.4|20159.1|20069.1|20163.4|20073.4|20153.4|20063.4|35
1655754400000|2022-06-20 19:46:40|20158.3|20068.3|20169|20079|20169.7|20079.7|20158.3|20068.3|35
1655754410000|2022-06-20 19:46:50|20170|20080|20156.9|20066.9|20171.1|20081.1|20156|20066|32
1655754420000|2022-06-20 19:47:00|20155.9|20065.9|20151.1|20061.1|20159.1|20069.1|20148.4|20058.4|36
1655754430000|2022-06-20 19:47:10|20151.4|20061.4|20144.4|20054.4|20151.4|20061.4|20143.2|20053.2|37
1655754440000|2022-06-20 19:47:20|20144.9|20054.9|20153.2|20063.2|20153.5|20063.5|20144.7|20054.7|34
1655754450000|2022-06-20 19:47:30|20153.1|20063.1|20150.8|20060.8|20155|20065|20148.6|20058.6|37
1655754460000|2022-06-20 19:47:40|20150.4|20060.4|20160.2|20070.2|20164.2|20074.2|20145.6|20055.6|37
1655754470000|2022-06-20 19:47:50|20161|20071|20181.2|20091.2|20187.2|20097.2|20160.9|20070.9|39
1655754480000|2022-06-20 19:48:00|20180.6|20090.6|20180.3|20090.3|20193.8|20103.8|20180.3|20090.3|35
1655754490000|2022-06-20 19:48:10|20180|20090|20200.9|20110.9|20204.2|20114.2|20180|20090|34
1655754500000|2022-06-20 19:48:20|20196.3|20106.3|20206.7|20116.7|20209.2|20119.2|20192.9|20102.9|39
1655754510000|2022-06-20 19:48:30|20206|20116|20199.7|20109.7|20208.7|20118.7|20198.2|20108.2|34
1655754520000|2022-06-20 19:48:40|20199.1|20109.1|20201.7|20111.7|20207.1|20117.1|20198|20108|35
1655754530000|2022-06-20 19:48:50|20193.8|20103.8|20185.2|20095.2|20195.4|20105.4|20177.4|20087.4|35
1655754540000|2022-06-20 19:49:00|20184.7|20094.7|20193.8|20103.8|20197.5|20107.5|20184.7|20094.7|34
1655754550000|2022-06-20 19:49:10|20192.3|20102.3|20178.2|20088.2|20192.9|20102.9|20178.2|20088.2|30
1655754560000|2022-06-20 19:49:20|20178.1|20088.1|20185|20095|20192.9|20102.9|20177.9|20087.9|34
1655754570000|2022-06-20 19:49:30|20184.7|20094.7|20179|20089|20188.7|20098.7|20176.6|20086.6|35
1655754580000|2022-06-20 19:49:40|20178.9|20088.9|20184.9|20094.9|20185|20095|20172.6|20082.6|32
1655754590000|2022-06-20 19:49:50|20185.5|20095.5|20177.8|20087.8|20195.7|20105.7|20176|20086|35
1655754600000|2022-06-20 19:50:00|20189.4|20099.4|20180.7|20090.7|20191|20101|20178.1|20088.1|29
1655754610000|2022-06-20 19:50:10|20180.6|20090.6|20168.1|20078.1|20180.6|20090.6|20167.8|20077.8|34
1655754620000|2022-06-20 19:50:20|20168.3|20078.3|20165.4|20075.4|20171|20081|20157.4|20067.4|35
1655754630000|2022-06-20 19:50:30|20165.5|20075.5|20168.5|20078.5|20168.5|20078.5|20158.2|20068.2|35
1655754640000|2022-06-20 19:50:40|20167.1|20077.1|20159.4|20069.4|20167.1|20077.1|20158.4|20068.4|37
1655754650000|2022-06-20 19:50:50|20157.6|20067.6|20178.5|20088.5|20181.3|20091.3|20157.6|20067.6|33
1655754660000|2022-06-20 19:51:00|20178.3|20088.3|20172.9|20082.9|20178.5|20088.5|20171.3|20081.3|32
1655754670000|2022-06-20 19:51:10|20173.9|20083.9|20182.1|20092.1|20186.2|20096.2|20171.5|20081.5|37
1655754680000|2022-06-20 19:51:20|20184.5|20094.5|20172.6|20082.6|20184.5|20094.5|20171.8|20081.8|34
1655754690000|2022-06-20 19:51:30|20173.3|20083.3|20172.5|20082.5|20180.3|20090.3|20172.3|20082.3|29
1655754700000|2022-06-20 19:51:40|20173.5|20083.5|20168.4|20078.4|20177.1|20087.1|20168.4|20078.4|30
1655754710000|2022-06-20 19:51:50|20170.8|20080.8|20162.3|20072.3|20174.2|20084.2|20161.7|20071.7|34
1655754720000|2022-06-20 19:52:00|20162.7|20072.7|20159.2|20069.2|20166|20076|20155.2|20065.2|27
1655754730000|2022-06-20 19:52:10|20160.6|20070.6|20162.2|20072.2|20165|20075|20155.5|20065.5|33
1655754740000|2022-06-20 19:52:20|20161.9|20071.9|20159.8|20069.8|20165|20075|20158|20068|34
1655754750000|2022-06-20 19:52:30|20158.9|20068.9|20156.9|20066.9|20163.9|20073.9|20156.7|20066.7|32
1655754760000|2022-06-20 19:52:40|20157.2|20067.2|20153.8|20063.8|20157.2|20067.2|20152.4|20062.4|31
1655754770000|2022-06-20 19:52:50|20154.2|20064.2|20177.7|20087.7|20177.7|20087.7|20154.2|20064.2|35
1655754780000|2022-06-20 19:53:00|20177.4|20087.4|20166.7|20076.7|20179.2|20089.2|20163.5|20073.5|35
1655754790000|2022-06-20 19:53:10|20170.6|20080.6|20183.3|20093.3|20183.3|20093.3|20170.6|20080.6|29
1655754800000|2022-06-20 19:53:20|20173.7|20083.7|20176.9|20086.9|20184.7|20094.7|20173|20083|15
1655754810000|2022-06-20 19:53:30|20177.3|20087.3|20180.1|20090.1|20181.6|20091.6|20176.7|20086.7|27
1655754820000|2022-06-20 19:53:40|20182.4|20092.4|20186|20096|20188.6|20098.6|20177.5|20087.5|33
1655754830000|2022-06-20 19:53:50|20186.3|20096.3|20184.9|20094.9|20194.2|20104.2|20177.8|20087.8|32
1655754840000|2022-06-20 19:54:00|20185.1|20095.1|20169.6|20079.6|20185.3|20095.3|20167.5|20077.5|35
1655754850000|2022-06-20 19:54:10|20165.6|20075.6|20156.4|20066.4|20166.7|20076.7|20154|20064|34
1655754860000|2022-06-20 19:54:20|20156.8|20066.8|20157.8|20067.8|20159.6|20069.6|20155.7|20065.7|38
1655754870000|2022-06-20 19:54:30|20157.9|20067.9|20156.5|20066.5|20158.1|20068.1|20154.3|20064.3|30
1655754880000|2022-06-20 19:54:40|20156|20066|20166.3|20076.3|20166.8|20076.8|20154.4|20064.4|35
1655754890000|2022-06-20 19:54:50|20166|20076|20157.2|20067.2|20167|20077|20157.1|20067.1|35
1655754900000|2022-06-20 19:55:00|20157.1|20067.1|20151.4|20061.4|20157.9|20067.9|20147|20057|36
1655754910000|2022-06-20 19:55:10|20151.3|20061.3|20156.8|20066.8|20156.8|20066.8|20146.2|20056.2|33
1655754920000|2022-06-20 19:55:20|20159.5|20069.5|20170.3|20080.3|20171.4|20081.4|20159.5|20069.5|33
1655754930000|2022-06-20 19:55:30|20170|20080|20170.8|20080.8|20170.8|20080.8|20165.2|20075.2|29
1655754940000|2022-06-20 19:55:40|20170.7|20080.7|20170.5|20080.5|20171.7|20081.7|20169.6|20079.6|30
1655754950000|2022-06-20 19:55:50|20170.4|20080.4|20175|20085|20175|20085|20167.4|20077.4|29
1655754960000|2022-06-20 19:56:00|20177|20087|20162.6|20072.6|20178.1|20088.1|20161.7|20071.7|34
1655754970000|2022-06-20 19:56:10|20163.5|20073.5|20164|20074|20175.6|20085.6|20162|20072|29
1655754980000|2022-06-20 19:56:20|20164.1|20074.1|20162.2|20072.2|20164.9|20074.9|20158.1|20068.1|32
1655754990000|2022-06-20 19:56:30|20158.3|20068.3|20152.1|20062.1|20158.3|20068.3|20150.3|20060.3|28
1655755000000|2022-06-20 19:56:40|20154|20064|20164.1|20074.1|20174.9|20084.9|20153.6|20063.6|31
1655755010000|2022-06-20 19:56:50|20164|20074|20170.1|20080.1|20172.1|20082.1|20161.2|20071.2|29
1655755020000|2022-06-20 19:57:00|20170.8|20080.8|20160.6|20070.6|20172|20082|20160.5|20070.5|30
1655755030000|2022-06-20 19:57:10|20161.2|20071.2|20164.1|20074.1|20165.6|20075.6|20161.2|20071.2|32
1655755040000|2022-06-20 19:57:20|20164|20074|20161|20071|20166.5|20076.5|20161|20071|22
1655755050000|2022-06-20 19:57:30|20160.8|20070.8|20162.8|20072.8|20164.9|20074.9|20159.5|20069.5|15
1655755060000|2022-06-20 19:57:40|20162.1|20072.1|20159.4|20069.4|20163.5|20073.5|20158.7|20068.7|34
1655755070000|2022-06-20 19:57:50|20162.3|20072.3|20157|20067|20163|20073|20155.9|20065.9|26
1655755080000|2022-06-20 19:58:00|20156.9|20066.9|20150.5|20060.5|20158.8|20068.8|20149.3|20059.3|32
1655755090000|2022-06-20 19:58:10|20150.4|20060.4|20149.5|20059.5|20152.7|20062.7|20147.8|20057.8|24
1655755100000|2022-06-20 19:58:20|20152.9|20062.9|20149.2|20059.2|20153.5|20063.5|20148.8|20058.8|30
1655755110000|2022-06-20 19:58:30|20149.9|20059.9|20141.8|20051.8|20153.7|20063.7|20141.8|20051.8|20
1655755120000|2022-06-20 19:58:40|20141.9|20051.9|20143|20053|20143.4|20053.4|20141.9|20051.9|13
1655755130000|2022-06-20 19:58:50|20143.1|20053.1|20141.8|20051.8|20145.7|20055.7|20139.7|20049.7|24
1655755140000|2022-06-20 19:59:00|20141.3|20051.3|20140.9|20050.9|20142.4|20052.4|20138.6|20048.6|25
1655755150000|2022-06-20 19:59:10|20140.5|20050.5|20152.7|20062.7|20152.7|20062.7|20138.4|20048.4|33
1655755160000|2022-06-20 19:59:20|20152.1|20062.1|20140.3|20050.3|20153.2|20063.2|20138|20048|34
1655755170000|2022-06-20 19:59:30|20138.4|20048.4|20118.9|20028.9|20138.4|20048.4|20114.3|20024.3|36
1655755180000|2022-06-20 19:59:40|20118.4|20028.4|20119.9|20029.9|20120.4|20030.4|20116|20026|32
1655755190000|2022-06-20 19:59:50|20117.5|20027.5|20100.6|20010.6|20119.8|20029.8|20100.3|20010.3|36
1655755200000|2022-06-20 20:00:00|20099.9|20009.9|20112.2|20022.2|20113.9|20023.9|20099.6|20009.6|38
1655755210000|2022-06-20 20:00:10|20110.7|20020.7|20135.6|20045.6|20135.6|20045.6|20107.1|20017.1|40
1655755220000|2022-06-20 20:00:20|20136.8|20046.8|20115.9|20025.9|20136.8|20046.8|20115.9|20025.9|36
1655755230000|2022-06-20 20:00:30|20117.5|20027.5|20129.1|20039.1|20129.1|20039.1|20117.5|20027.5|34
1655755240000|2022-06-20 20:00:40|20128.4|20038.4|20133.9|20043.9|20136.6|20046.6|20128.4|20038.4|34
1655755250000|2022-06-20 20:00:50|20133.5|20043.5|20131.9|20041.9|20133.5|20043.5|20126.9|20036.9|33
1655755260000|2022-06-20 20:01:00|20131.7|20041.7|20119.4|20029.4|20133.6|20043.6|20115.3|20025.3|33
1655755270000|2022-06-20 20:01:10|20118.6|20028.6|20118.4|20028.4|20118.6|20028.6|20112.8|20022.8|28
1655755280000|2022-06-20 20:01:20|20119.3|20029.3|20108.6|20018.6|20119.3|20029.3|20106.8|20016.8|33
1655755290000|2022-06-20 20:01:30|20108.7|20018.7|20075.7|19985.7|20108.7|20018.7|20075.2|19985.2|32
1655755300000|2022-06-20 20:01:40|20074.8|19984.8|20060.3|19970.3|20074.8|19984.8|20060|19970|27
1655755310000|2022-06-20 20:01:50|20059.3|19969.3|20058.3|19968.3|20062|19972|20056.7|19966.7|36
1655755320000|2022-06-20 20:02:00|20056.8|19966.8|20059|19969|20067.1|19977.1|20053.7|19963.7|35
1655755330000|2022-06-20 20:02:10|20058.9|19968.9|20066.7|19976.7|20070.4|19980.4|20058.1|19968.1|36
1655755340000|2022-06-20 20:02:20|20065.4|19975.4|20055.7|19965.7|20068.6|19978.6|20055.7|19965.7|35
1655755350000|2022-06-20 20:02:30|20058.6|19968.6|20060.6|19970.6|20060.6|19970.6|20056.7|19966.7|25
1655755360000|2022-06-20 20:02:40|20059.3|19969.3|20058.8|19968.8|20059.3|19969.3|20056.4|19966.4|31
1655755370000|2022-06-20 20:02:50|20058.1|19968.1|20051.7|19961.7|20060|19970|20051.6|19961.6|28
1655755380000|2022-06-20 20:03:00|20053.3|19963.3|20055.4|19965.4|20055.6|19965.6|20046.1|19956.1|29
1655755390000|2022-06-20 20:03:10|20056.3|19966.3|20047.9|19957.9|20056.3|19966.3|20047|19957|28
1655755400000|2022-06-20 20:03:20|20042.2|19952.2|20041.8|19951.8|20044.4|19954.4|20041.3|19951.3|36
1655755410000|2022-06-20 20:03:30|20041.7|19951.7|20045.6|19955.6|20045.6|19955.6|20039.6|19949.6|30
1655755420000|2022-06-20 20:03:40|20044.9|19954.9|20043.2|19953.2|20046|19956|20042.5|19952.5|37
1655755430000|2022-06-20 20:03:50|20042.9|19952.9|20034.2|19944.2|20043.3|19953.3|20032.8|19942.8|37
1655755440000|2022-06-20 20:04:00|20034.3|19944.3|20043.5|19953.5|20043.5|19953.5|20033.3|19943.3|33
1655755450000|2022-06-20 20:04:10|20042.1|19952.1|20047.1|19957.1|20055.5|19965.5|20042.1|19952.1|36
1655755460000|2022-06-20 20:04:20|20044.6|19954.6|20040.2|19950.2|20048.8|19958.8|20035.6|19945.6|32
1655755470000|2022-06-20 20:04:30|20040.4|19950.4|20038.4|19948.4|20041.9|19951.9|20036.6|19946.6|32
1655755480000|2022-06-20 20:04:40|20040.8|19950.8|20058.6|19968.6|20064.8|19974.8|20036.3|19946.3|37
1655755490000|2022-06-20 20:04:50|20058.8|19968.8|20093.2|20003.2|20093.7|20003.7|20058.6|19968.6|38
1655755500000|2022-06-20 20:05:00|20093.1|20003.1|20101.7|20011.7|20111.8|20021.8|20089.4|19999.4|31
1655755510000|2022-06-20 20:05:10|20100.6|20010.6|20090.1|20000.1|20101.8|20011.8|20089.6|19999.6|38
1655755520000|2022-06-20 20:05:20|20087.3|19997.3|20091.2|20001.2|20094.8|20004.8|20085.7|19995.7|34
1655755530000|2022-06-20 20:05:30|20091.4|20001.4|20076.6|19986.6|20091.4|20001.4|20075.5|19985.5|31
1655755540000|2022-06-20 20:05:40|20076.7|19986.7|20078.4|19988.4|20078.4|19988.4|20075.9|19985.9|19
1655755550000|2022-06-20 20:05:50|20077|19987|20076.4|19986.4|20082.6|19992.6|20075.8|19985.8|24
1655755560000|2022-06-20 20:06:00|20077.9|19987.9|20099.4|20009.4|20100.5|20010.5|20077.6|19987.6|34
1655755570000|2022-06-20 20:06:10|20099.5|20009.5|20090.4|20000.4|20100.2|20010.2|20090.4|20000.4|24
1655755580000|2022-06-20 20:06:20|20093.5|20003.5|20101.1|20011.1|20101.1|20011.1|20091.3|20001.3|24
1655755590000|2022-06-20 20:06:30|20100|20010|20106.6|20016.6|20107|20017|20098.4|20008.4|27
1655755600000|2022-06-20 20:06:40|20105.5|20015.5|20125.3|20035.3|20125.3|20035.3|20105.4|20015.4|36
1655755610000|2022-06-20 20:06:50|20127.1|20037.1|20124.3|20034.3|20127.3|20037.3|20120|20030|34
1655755620000|2022-06-20 20:07:00|20124.1|20034.1|20129.1|20039.1|20129.1|20039.1|20121.5|20031.5|29
1655755630000|2022-06-20 20:07:10|20129.5|20039.5|20135.7|20045.7|20135.7|20045.7|20127.6|20037.6|34
1655755640000|2022-06-20 20:07:20|20134.8|20044.8|20143.5|20053.5|20144.9|20054.9|20134.8|20044.8|33
1655755650000|2022-06-20 20:07:30|20143.2|20053.2|20143|20053|20144|20054|20139.6|20049.6|31
1655755660000|2022-06-20 20:07:40|20143.1|20053.1|20167.6|20077.6|20167.6|20077.6|20143.1|20053.1|35
1655755670000|2022-06-20 20:07:50|20168.1|20078.1|20158.7|20068.7|20175.5|20085.5|20156.8|20066.8|36
1655755680000|2022-06-20 20:08:00|20159|20069|20172.3|20082.3|20172.3|20082.3|20158.1|20068.1|37
1655755690000|2022-06-20 20:08:10|20172.1|20082.1|20168.9|20078.9|20172.7|20082.7|20162.5|20072.5|38
1655755700000|2022-06-20 20:08:20|20170.1|20080.1|20188.2|20098.2|20190.4|20100.4|20169|20079|28
1655755710000|2022-06-20 20:08:30|20189.2|20099.2|20182.3|20092.3|20189.6|20099.6|20174.5|20084.5|34
1655755720000|2022-06-20 20:08:40|20182|20092|20171.9|20081.9|20182|20092|20171.9|20081.9|37
1655755730000|2022-06-20 20:08:50|20173.3|20083.3|20164.1|20074.1|20173.3|20083.3|20163.9|20073.9|36
1655755740000|2022-06-20 20:09:00|20163.6|20073.6|20159.9|20069.9|20169.1|20079.1|20159.4|20069.4|37
1655755750000|2022-06-20 20:09:10|20160.5|20070.5|20158.7|20068.7|20160.5|20070.5|20156|20066|35
1655755760000|2022-06-20 20:09:20|20158.6|20068.6|20146.2|20056.2|20158.8|20068.8|20142.4|20052.4|36
1655755770000|2022-06-20 20:09:30|20144.5|20054.5|20128.8|20038.8|20149.3|20059.3|20126.5|20036.5|37
1655755780000|2022-06-20 20:09:40|20127.4|20037.4|20142|20052|20142|20052|20127.4|20037.4|39
1655755790000|2022-06-20 20:09:50|20137.6|20047.6|20141.4|20051.4|20144.8|20054.8|20137.6|20047.6|33
1655755800000|2022-06-20 20:10:00|20141.8|20051.8|20145.4|20055.4|20146.3|20056.3|20134.2|20044.2|29
1655755810000|2022-06-20 20:10:10|20149.2|20059.2|20168.2|20078.2|20182.7|20092.7|20149.2|20059.2|36
1655755820000|2022-06-20 20:10:20|20168.9|20078.9|20159.5|20069.5|20170.2|20080.2|20159.5|20069.5|38
1655755830000|2022-06-20 20:10:30|20159.6|20069.6|20161.3|20071.3|20165.2|20075.2|20159.3|20069.3|30
1655755840000|2022-06-20 20:10:40|20161.4|20071.4|20158.8|20068.8|20168.8|20078.8|20157.3|20067.3|34
1655755850000|2022-06-20 20:10:50|20158.4|20068.4|20147.6|20057.6|20159.1|20069.1|20147.6|20057.6|30
1655755860000|2022-06-20 20:11:00|20151.6|20061.6|20144.9|20054.9|20151.6|20061.6|20143|20053|32
1655755870000|2022-06-20 20:11:10|20144.8|20054.8|20148.3|20058.3|20148.3|20058.3|20144.8|20054.8|23
1655755880000|2022-06-20 20:11:20|20148.5|20058.5|20164.9|20074.9|20165.5|20075.5|20145.5|20055.5|32
1655755890000|2022-06-20 20:11:30|20164.7|20074.7|20168.4|20078.4|20171.1|20081.1|20163.2|20073.2|32
1655755900000|2022-06-20 20:11:40|20169.1|20079.1|20162.3|20072.3|20171.5|20081.5|20162.3|20072.3|33
1655755910000|2022-06-20 20:11:50|20162.2|20072.2|20162.1|20072.1|20163.7|20073.7|20159.1|20069.1|28
1655755920000|2022-06-20 20:12:00|20162.9|20072.9|20173.1|20083.1|20173.1|20083.1|20162.2|20072.2|24
1655755930000|2022-06-20 20:12:10|20173.2|20083.2|20181.1|20091.1|20181.4|20091.4|20172|20082|37
1655755940000|2022-06-20 20:12:20|20180.6|20090.6|20187.4|20097.4|20187.4|20097.4|20178.5|20088.5|25
1655755950000|2022-06-20 20:12:30|20187.8|20097.8|20189.1|20099.1|20192.4|20102.4|20182.1|20092.1|30
1655755960000|2022-06-20 20:12:40|20189.9|20099.9|20190.4|20100.4|20191|20101|20183.8|20093.8|36
1655755970000|2022-06-20 20:12:50|20189.2|20099.2|20195.9|20105.9|20197.8|20107.8|20186.4|20096.4|35
1655755980000|2022-06-20 20:13:00|20199.8|20109.8|20199.6|20109.6|20205.5|20115.5|20193.7|20103.7|37
1655755990000|2022-06-20 20:13:10|20199.5|20109.5|20205.6|20115.6|20205.6|20115.6|20197.3|20107.3|40
1655756000000|2022-06-20 20:13:20|20205.4|20115.4|20199.9|20109.9|20206.3|20116.3|20198.3|20108.3|34
1655756010000|2022-06-20 20:13:30|20202.6|20112.6|20216.9|20126.9|20216.9|20126.9|20196|20106|35
1655756020000|2022-06-20 20:13:40|20218.1|20128.1|20204.2|20114.2|20224.5|20134.5|20203.7|20113.7|36
1655756030000|2022-06-20 20:13:50|20203.8|20113.8|20213.6|20123.6|20218.5|20128.5|20203.8|20113.8|35
1655756040000|2022-06-20 20:14:00|20213.5|20123.5|20201.6|20111.6|20222.2|20132.2|20195.2|20105.2|35
1655756050000|2022-06-20 20:14:10|20200.1|20110.1|20213.5|20123.5|20213.5|20123.5|20200.1|20110.1|31
1655756060000|2022-06-20 20:14:20|20210.8|20120.8|20199.7|20109.7|20211.5|20121.5|20199.7|20109.7|32
1655756070000|2022-06-20 20:14:30|20199.4|20109.4|20208.4|20118.4|20208.8|20118.8|20197.9|20107.9|30
1655756080000|2022-06-20 20:14:40|20207.8|20117.8|20204.4|20114.4|20210.5|20120.5|20204.4|20114.4|31
1655756090000|2022-06-20 20:14:50|20205.8|20115.8|20205.1|20115.1|20207|20117|20198.5|20108.5|22
1655756100000|2022-06-20 20:15:00|20206.4|20116.4|20201.6|20111.6|20210.4|20120.4|20201.6|20111.6|33
1655756110000|2022-06-20 20:15:10|20203.8|20113.8|20215.1|20125.1|20215.1|20125.1|20197.7|20107.7|33
1655756120000|2022-06-20 20:15:20|20213|20123|20210.6|20120.6|20217.3|20127.3|20210.5|20120.5|28
1655756130000|2022-06-20 20:15:30|20208.5|20118.5|20203.4|20113.4|20208.8|20118.8|20202|20112|31
1655756140000|2022-06-20 20:15:40|20205|20115|20174|20084|20207.5|20117.5|20171.3|20081.3|38
1655756150000|2022-06-20 20:15:50|20173.5|20083.5|20186|20096|20190.7|20100.7|20169.9|20079.9|38
1655756160000|2022-06-20 20:16:00|20186.1|20096.1|20175.1|20085.1|20188.2|20098.2|20170|20080|32
1655756170000|2022-06-20 20:16:10|20176.1|20086.1|20179.4|20089.4|20179.4|20089.4|20172.2|20082.2|36
1655756180000|2022-06-20 20:16:20|20180.7|20090.7|20184.4|20094.4|20194.3|20104.3|20179.4|20089.4|29
1655756190000|2022-06-20 20:16:30|20182.7|20092.7|20185.2|20095.2|20186|20096|20175|20085|37
1655756200000|2022-06-20 20:16:40|20189.4|20099.4|20181.3|20091.3|20190.7|20100.7|20181.2|20091.2|27
1655756210000|2022-06-20 20:16:50|20188.2|20098.2|20186.4|20096.4|20188.2|20098.2|20179.2|20089.2|31
1655756220000|2022-06-20 20:17:00|20186.3|20096.3|20189.4|20099.4|20189.8|20099.8|20183.2|20093.2|29
1655756230000|2022-06-20 20:17:10|20191.4|20101.4|20211.9|20121.9|20211.9|20121.9|20190.8|20100.8|36
1655756240000|2022-06-20 20:17:20|20211.3|20121.3|20268.6|20178.6|20268.6|20178.6|20211.3|20121.3|39
1655756250000|2022-06-20 20:17:30|20268.1|20178.1|20249.6|20159.6|20268.1|20178.1|20248.7|20158.7|37
1655756260000|2022-06-20 20:17:40|20250.8|20160.8|20274|20184|20279.3|20189.3|20249.6|20159.6|39
1655756270000|2022-06-20 20:17:50|20276.6|20186.6|20278.9|20188.9|20282.7|20192.7|20267.5|20177.5|40
1655756280000|2022-06-20 20:18:00|20275.4|20185.4|20278.4|20188.4|20279.2|20189.2|20272.8|20182.8|36
1655756290000|2022-06-20 20:18:10|20277.5|20187.5|20247.1|20157.1|20278|20188|20245.7|20155.7|37
1655756300000|2022-06-20 20:18:20|20250.1|20160.1|20260.9|20170.9|20260.9|20170.9|20247.5|20157.5|37
1655756310000|2022-06-20 20:18:30|20261.1|20171.1|20263.4|20173.4|20268|20178|20256.9|20166.9|37
1655756320000|2022-06-20 20:18:40|20264.5|20174.5|20262.1|20172.1|20274.9|20184.9|20257.5|20167.5|35
1655756330000|2022-06-20 20:18:50|20262.4|20172.4|20260.2|20170.2|20263.1|20173.1|20259.2|20169.2|36
1655756340000|2022-06-20 20:19:00|20260.3|20170.3|20262.9|20172.9|20262.9|20172.9|20259.4|20169.4|31
1655756350000|2022-06-20 20:19:10|20262.8|20172.8|20258|20168|20266.8|20176.8|20257.4|20167.4|34
1655756360000|2022-06-20 20:19:20|20258.4|20168.4|20254.7|20164.7|20262.3|20172.3|20251.6|20161.6|34
1655756370000|2022-06-20 20:19:30|20254.2|20164.2|20250|20160|20257.1|20167.1|20246.8|20156.8|35
1655756380000|2022-06-20 20:19:40|20249.3|20159.3|20238.2|20148.2|20249.3|20159.3|20238.1|20148.1|29
1655756390000|2022-06-20 20:19:50|20237.8|20147.8|20237.8|20147.8|20242.7|20152.7|20236.7|20146.7|32
1655756400000|2022-06-20 20:20:00|20242.7|20152.7|20263.9|20173.9|20264.8|20174.8|20235.7|20145.7|38
1655756410000|2022-06-20 20:20:10|20260.9|20170.9|20252.6|20162.6|20261.7|20171.7|20248.2|20158.2|36
1655756420000|2022-06-20 20:20:20|20251.4|20161.4|20239.6|20149.6|20251.4|20161.4|20239.1|20149.1|33
1655756430000|2022-06-20 20:20:30|20239.7|20149.7|20241.2|20151.2|20241.2|20151.2|20236.5|20146.5|30
1655756440000|2022-06-20 20:20:40|20241.8|20151.8|20247.7|20157.7|20247.7|20157.7|20241.8|20151.8|27
1655756450000|2022-06-20 20:20:50|20247.6|20157.6|20240.2|20150.2|20250.1|20160.1|20238.1|20148.1|33
1655756460000|2022-06-20 20:21:00|20239.3|20149.3|20242|20152|20246.1|20156.1|20238.1|20148.1|35
1655756470000|2022-06-20 20:21:10|20241.8|20151.8|20248.7|20158.7|20250.9|20160.9|20241.6|20151.6|27
1655756480000|2022-06-20 20:21:20|20249.1|20159.1|20257.2|20167.2|20261.8|20171.8|20247.4|20157.4|30
1655756490000|2022-06-20 20:21:30|20256.3|20166.3|20252.6|20162.6|20260.2|20170.2|20247.8|20157.8|32
1655756500000|2022-06-20 20:21:40|20253|20163|20245.7|20155.7|20253.4|20163.4|20243.9|20153.9|29
1655756510000|2022-06-20 20:21:50|20245.2|20155.2|20244.7|20154.7|20246.3|20156.3|20242.5|20152.5|30
1655756520000|2022-06-20 20:22:00|20247.7|20157.7|20239.8|20149.8|20248.6|20158.6|20237.1|20147.1|30
1655756530000|2022-06-20 20:22:10|20241.1|20151.1|20243.8|20153.8|20245.9|20155.9|20238.9|20148.9|32
1655756540000|2022-06-20 20:22:20|20244.6|20154.6|20245.7|20155.7|20245.7|20155.7|20240.6|20150.6|26
1655756550000|2022-06-20 20:22:30|20247.4|20157.4|20259.4|20169.4|20260.6|20170.6|20247.4|20157.4|35
1655756560000|2022-06-20 20:22:40|20260|20170|20265|20175|20267.6|20177.6|20260|20170|36
1655756570000|2022-06-20 20:22:50|20265.5|20175.5|20272.3|20182.3|20272.6|20182.6|20263.1|20173.1|29
1655756580000|2022-06-20 20:23:00|20270.6|20180.6|20263.4|20173.4|20279.7|20189.7|20262.5|20172.5|32
1655756590000|2022-06-20 20:23:10|20264.8|20174.8|20252.6|20162.6|20265|20175|20252|20162|33
1655756600000|2022-06-20 20:23:20|20252.4|20162.4|20252.9|20162.9|20254.1|20164.1|20250.3|20160.3|25
1655756610000|2022-06-20 20:23:30|20253.4|20163.4|20254.3|20164.3|20255|20165|20251.8|20161.8|28
1655756620000|2022-06-20 20:23:40|20253.3|20163.3|20259.9|20169.9|20259.9|20169.9|20252.3|20162.3|27
1655756630000|2022-06-20 20:23:50|20256|20166|20252.3|20162.3|20256|20166|20247.9|20157.9|29
1655756640000|2022-06-20 20:24:00|20253.6|20163.6|20246.8|20156.8|20256|20166|20245.1|20155.1|29
1655756650000|2022-06-20 20:24:10|20247.8|20157.8|20240.2|20150.2|20247.8|20157.8|20235.5|20145.5|37
1655756660000|2022-06-20 20:24:20|20240.6|20150.6|20235.1|20145.1|20240.6|20150.6|20232.7|20142.7|33
1655756670000|2022-06-20 20:24:30|20235.3|20145.3|20238.1|20148.1|20244.8|20154.8|20233.4|20143.4|36
1655756680000|2022-06-20 20:24:40|20237.8|20147.8|20228.9|20138.9|20239.8|20149.8|20228.4|20138.4|34
1655756690000|2022-06-20 20:24:50|20228.3|20138.3|20226.9|20136.9|20231.9|20141.9|20226.6|20136.6|32
1655756700000|2022-06-20 20:25:00|20226.1|20136.1|20234.5|20144.5|20240.9|20150.9|20226.1|20136.1|36
1655756710000|2022-06-20 20:25:10|20235.8|20145.8|20248.5|20158.5|20248.7|20158.7|20235.8|20145.8|34
1655756720000|2022-06-20 20:25:20|20248.6|20158.6|20226.9|20136.9|20248.6|20158.6|20226.2|20136.2|32
1655756730000|2022-06-20 20:25:30|20227|20137|20205.8|20115.8|20227|20137|20205.8|20115.8|34
1655756740000|2022-06-20 20:25:40|20205.4|20115.4|20212|20122|20214.6|20124.6|20205.4|20115.4|36
1655756750000|2022-06-20 20:25:50|20211.4|20121.4|20212.6|20122.6|20212.9|20122.9|20206.7|20116.7|32
1655756760000|2022-06-20 20:26:00|20213|20123|20208.5|20118.5|20213|20123|20208.5|20118.5|34
1655756770000|2022-06-20 20:26:10|20208.6|20118.6|20204|20114|20208.6|20118.6|20202.4|20112.4|31
1655756780000|2022-06-20 20:26:20|20204.5|20114.5|20231.3|20141.3|20231.3|20141.3|20203.4|20113.4|36
1655756790000|2022-06-20 20:26:30|20233|20143|20218.1|20128.1|20233|20143|20218.1|20128.1|36
1655756800000|2022-06-20 20:26:40|20217.1|20127.1|20209.9|20119.9|20220.2|20130.2|20209.7|20119.7|27
1655756810000|2022-06-20 20:26:50|20209.8|20119.8|20209.8|20119.8|20213.7|20123.7|20209.3|20119.3|24
1655756820000|2022-06-20 20:27:00|20209.7|20119.7|20218.4|20128.4|20218.4|20128.4|20209.7|20119.7|32
1655756830000|2022-06-20 20:27:10|20221.6|20131.6|20241.1|20151.1|20241.1|20151.1|20219.3|20129.3|39
1655756840000|2022-06-20 20:27:20|20240.8|20150.8|20233.1|20143.1|20241.4|20151.4|20229.9|20139.9|36
1655756850000|2022-06-20 20:27:30|20238.6|20148.6|20238.3|20148.3|20241.5|20151.5|20229.8|20139.8|34
1655756860000|2022-06-20 20:27:40|20238.8|20148.8|20239.3|20149.3|20239.5|20149.5|20234.3|20144.3|30
1655756870000|2022-06-20 20:27:50|20240.6|20150.6|20251.6|20161.6|20254|20164|20240.6|20150.6|36
1655756880000|2022-06-20 20:28:00|20253.8|20163.8|20239|20149|20253.8|20163.8|20238.8|20148.8|34
1655756890000|2022-06-20 20:28:10|20238.9|20148.9|20238.8|20148.8|20239.4|20149.4|20236.6|20146.6|21
1655756900000|2022-06-20 20:28:20|20238.9|20148.9|20250.9|20160.9|20253.9|20163.9|20238.9|20148.9|35
1655756910000|2022-06-20 20:28:30|20250.6|20160.6|20259.1|20169.1|20259.1|20169.1|20246.6|20156.6|36
1655756920000|2022-06-20 20:28:40|20259|20169|20262.9|20172.9|20265.8|20175.8|20258.9|20168.9|37
1655756930000|2022-06-20 20:28:50|20262.7|20172.7|20264.5|20174.5|20269.7|20179.7|20260|20170|33
1655756940000|2022-06-20 20:29:00|20264.3|20174.3|20274.6|20184.6|20275|20185|20264.3|20174.3|34
1655756950000|2022-06-20 20:29:10|20274.3|20184.3|20271.2|20181.2|20274.3|20184.3|20268.6|20178.6|33
1655756960000|2022-06-20 20:29:20|20271|20181|20259.5|20169.5|20273.8|20183.8|20257.6|20167.6|34
1655756970000|2022-06-20 20:29:30|20260.4|20170.4|20253.4|20163.4|20261.4|20171.4|20253.4|20163.4|35
1655756980000|2022-06-20 20:29:40|20253.3|20163.3|20259.7|20169.7|20261.8|20171.8|20252.9|20162.9|21
1655756990000|2022-06-20 20:29:50|20259.8|20169.8|20263.6|20173.6|20266.4|20176.4|20259.6|20169.6|30
1655757000000|2022-06-20 20:30:00|20263.7|20173.7|20263.9|20173.9|20267.7|20177.7|20260.9|20170.9|25
1655757010000|2022-06-20 20:30:10|20264.8|20174.8|20265.9|20175.9|20274.8|20184.8|20262|20172|34
1655757020000|2022-06-20 20:30:20|20265.5|20175.5|20253.7|20163.7|20265.5|20175.5|20252.4|20162.4|34
1655757030000|2022-06-20 20:30:30|20253.3|20163.3|20260.5|20170.5|20260.5|20170.5|20251.3|20161.3|28
1655757040000|2022-06-20 20:30:40|20258.3|20168.3|20252.1|20162.1|20258.3|20168.3|20239.8|20149.8|27
1655757050000|2022-06-20 20:30:50|20254.9|20164.9|20257.1|20167.1|20257.7|20167.7|20249.9|20159.9|31
1655757060000|2022-06-20 20:31:00|20257.5|20167.5|20245|20155|20261.3|20171.3|20239.9|20149.9|26
1655757070000|2022-06-20 20:31:10|20244.2|20154.2|20250.9|20160.9|20251.8|20161.8|20240.5|20150.5|28
1655757080000|2022-06-20 20:31:20|20251.5|20161.5|20265.4|20175.4|20265.9|20175.9|20251.5|20161.5|37
1655757090000|2022-06-20 20:31:30|20266|20176|20270.9|20180.9|20273.5|20183.5|20266|20176|35
1655757100000|2022-06-20 20:31:40|20270.8|20180.8|20270.2|20180.2|20271.3|20181.3|20268.3|20178.3|29
1655757110000|2022-06-20 20:31:50|20270.1|20180.1|20267.6|20177.6|20275.7|20185.7|20266.7|20176.7|33
1655757120000|2022-06-20 20:32:00|20267.5|20177.5|20257.7|20167.7|20269.3|20179.3|20257.2|20167.2|32
1655757130000|2022-06-20 20:32:10|20257.8|20167.8|20266.6|20176.6|20266.6|20176.6|20257.3|20167.3|32
1655757140000|2022-06-20 20:32:20|20265.2|20175.2|20265|20175|20266.9|20176.9|20263.4|20173.4|16
1655757150000|2022-06-20 20:32:30|20262.9|20172.9|20266.9|20176.9|20267.9|20177.9|20262.9|20172.9|31
1655757160000|2022-06-20 20:32:40|20266.5|20176.5|20260.1|20170.1|20266.5|20176.5|20258.4|20168.4|17
1655757170000|2022-06-20 20:32:50|20260.6|20170.6|20255.3|20165.3|20265|20175|20253.8|20163.8|28
1655757180000|2022-06-20 20:33:00|20256|20166|20260.9|20170.9|20261.7|20171.7|20255.7|20165.7|23
1655757190000|2022-06-20 20:33:10|20262.1|20172.1|20257.7|20167.7|20262.1|20172.1|20257.1|20167.1|21
1655757200000|2022-06-20 20:33:20|20257.5|20167.5|20255.9|20165.9|20262.4|20172.4|20255.9|20165.9|14
1655757210000|2022-06-20 20:33:30|20255.7|20165.7|20256|20166|20258.8|20168.8|20255.6|20165.6|27
1655757220000|2022-06-20 20:33:40|20256.2|20166.2|20257.1|20167.1|20257.3|20167.3|20254.1|20164.1|12
1655757230000|2022-06-20 20:33:50|20259.9|20169.9|20259.7|20169.7|20260.9|20170.9|20258.8|20168.8|27
1655757240000|2022-06-20 20:34:00|20260|20170|20260.4|20170.4|20261.7|20171.7|20259.8|20169.8|23
1655757250000|2022-06-20 20:34:10|20260.5|20170.5|20263.5|20173.5|20263.6|20173.6|20260|20170|27
1655757260000|2022-06-20 20:34:20|20262|20172|20267.2|20177.2|20267.6|20177.6|20261.2|20171.2|25
1655757270000|2022-06-20 20:34:30|20267.3|20177.3|20302.8|20212.8|20304.6|20214.6|20267|20177|37
1655757280000|2022-06-20 20:34:40|20303.9|20213.9|20290.3|20200.3|20308|20218|20289.7|20199.7|38
1655757290000|2022-06-20 20:34:50|20290.4|20200.4|20284.1|20194.1|20291.6|20201.6|20282.3|20192.3|31
1655757300000|2022-06-20 20:35:00|20281.3|20191.3|20271.9|20181.9|20284.4|20194.4|20269.9|20179.9|33
1655757310000|2022-06-20 20:35:10|20274.6|20184.6|20275.8|20185.8|20276.3|20186.3|20263.6|20173.6|31
1655757320000|2022-06-20 20:35:20|20275.7|20185.7|20269.5|20179.5|20276.1|20186.1|20266.9|20176.9|30
1655757330000|2022-06-20 20:35:30|20268.8|20178.8|20264.7|20174.7|20270.5|20180.5|20263.8|20173.8|30
1655757340000|2022-06-20 20:35:40|20264.5|20174.5|20262.2|20172.2|20267.9|20177.9|20260.8|20170.8|27
1655757350000|2022-06-20 20:35:50|20264.9|20174.9|20261.5|20171.5|20266.3|20176.3|20259.4|20169.4|15
1655757360000|2022-06-20 20:36:00|20262.9|20172.9|20276.2|20186.2|20276.8|20186.8|20262.9|20172.9|31
1655757370000|2022-06-20 20:36:10|20276.4|20186.4|20287.7|20197.7|20291.9|20201.9|20276.3|20186.3|38
1655757380000|2022-06-20 20:36:20|20287.6|20197.6|20285.4|20195.4|20293.5|20203.5|20284.4|20194.4|26
1655757390000|2022-06-20 20:36:30|20285.5|20195.5|20291.7|20201.7|20291.7|20201.7|20285.5|20195.5|32
1655757400000|2022-06-20 20:36:40|20292.5|20202.5|20301.7|20211.7|20305.8|20215.8|20292.5|20202.5|36
1655757410000|2022-06-20 20:36:50|20302.9|20212.9|20296.9|20206.9|20305.5|20215.5|20296.1|20206.1|31
1655757420000|2022-06-20 20:37:00|20296.7|20206.7|20312.8|20222.8|20317.1|20227.1|20296.7|20206.7|37
1655757430000|2022-06-20 20:37:10|20310.9|20220.9|20304.4|20214.4|20318.1|20228.1|20304.4|20214.4|36
1655757440000|2022-06-20 20:37:20|20303.8|20213.8|20304.1|20214.1|20309.9|20219.9|20303.5|20213.5|35
1655757450000|2022-06-20 20:37:30|20303.8|20213.8|20304.8|20214.8|20306.4|20216.4|20303|20213|33
1655757460000|2022-06-20 20:37:40|20305.5|20215.5|20318.4|20228.4|20318.8|20228.8|20304.2|20214.2|33
1655757470000|2022-06-20 20:37:50|20315.7|20225.7|20312.8|20222.8|20323.3|20233.3|20312.8|20222.8|35
1655757480000|2022-06-20 20:38:00|20312.9|20222.9|20336.3|20246.3|20336.3|20246.3|20306|20216|37
1655757490000|2022-06-20 20:38:10|20335.3|20245.3|20349.7|20259.7|20353.3|20263.3|20335.3|20245.3|36
1655757500000|2022-06-20 20:38:20|20348.3|20258.3|20353.4|20263.4|20356|20266|20347.7|20257.7|37
1655757510000|2022-06-20 20:38:30|20352.9|20262.9|20368|20278|20368|20278|20349.5|20259.5|33
1655757520000|2022-06-20 20:38:40|20369.5|20279.5|20368.8|20278.8|20378.6|20288.6|20366.1|20276.1|38
1655757530000|2022-06-20 20:38:50|20370|20280|20350.8|20260.8|20375.4|20285.4|20350.8|20260.8|39
1655757540000|2022-06-20 20:39:00|20348.3|20258.3|20338.9|20248.9|20349.2|20259.2|20338.6|20248.6|38
1655757550000|2022-06-20 20:39:10|20335.8|20245.8|20374.6|20284.6|20374.6|20284.6|20335.8|20245.8|36
1655757560000|2022-06-20 20:39:20|20376.9|20286.9|20381.3|20291.3|20389.5|20299.5|20376.5|20286.5|37
1655757570000|2022-06-20 20:39:30|20384.3|20294.3|20361.6|20271.6|20384.3|20294.3|20360.7|20270.7|37
1655757580000|2022-06-20 20:39:40|20367.7|20277.7|20367.6|20277.6|20367.7|20277.7|20348.6|20258.6|37
1655757590000|2022-06-20 20:39:50|20366.8|20276.8|20361.8|20271.8|20367.4|20277.4|20357|20267|35
1655757600000|2022-06-20 20:40:00|20362.3|20272.3|20355.7|20265.7|20362.8|20272.8|20355.3|20265.3|30
1655757610000|2022-06-20 20:40:10|20355.8|20265.8|20348.7|20258.7|20357.2|20267.2|20347.9|20257.9|35
1655757620000|2022-06-20 20:40:20|20349.1|20259.1|20347.8|20257.8|20352|20262|20344.6|20254.6|28
1655757630000|2022-06-20 20:40:30|20347.6|20257.6|20358.9|20268.9|20358.9|20268.9|20347.1|20257.1|35
1655757640000|2022-06-20 20:40:40|20360.7|20270.7|20350.8|20260.8|20360.7|20270.7|20349.7|20259.7|33
1655757650000|2022-06-20 20:40:50|20350.3|20260.3|20353.4|20263.4|20353.4|20263.4|20349.6|20259.6|25
1655757660000|2022-06-20 20:41:00|20348.2|20258.2|20342.8|20252.8|20350.7|20260.7|20342.6|20252.6|32
1655757670000|2022-06-20 20:41:10|20345|20255|20342.8|20252.8|20346.8|20256.8|20339.6|20249.6|33
1655757680000|2022-06-20 20:41:20|20342.9|20252.9|20340.3|20250.3|20344.1|20254.1|20339.9|20249.9|26
1655757690000|2022-06-20 20:41:30|20340.2|20250.2|20339.1|20249.1|20345.3|20255.3|20338.2|20248.2|24
1655757700000|2022-06-20 20:41:40|20339|20249|20359.6|20269.6|20362.9|20272.9|20337|20247|34
1655757710000|2022-06-20 20:41:50|20358.6|20268.6|20341.9|20251.9|20361.7|20271.7|20341.9|20251.9|30
1655757720000|2022-06-20 20:42:00|20341.8|20251.8|20333.9|20243.9|20343.8|20253.8|20332.8|20242.8|30
1655757730000|2022-06-20 20:42:10|20334.1|20244.1|20338.2|20248.2|20338.2|20248.2|20327.7|20237.7|33
1655757740000|2022-06-20 20:42:20|20338.4|20248.4|20331.2|20241.2|20346.9|20256.9|20331.1|20241.1|29
1655757750000|2022-06-20 20:42:30|20331|20241|20338.4|20248.4|20344.6|20254.6|20331|20241|30
1655757760000|2022-06-20 20:42:40|20337.7|20247.7|20351.2|20261.2|20356|20266|20337.7|20247.7|33
1655757770000|2022-06-20 20:42:50|20351|20261|20343.6|20253.6|20357.1|20267.1|20341.9|20251.9|31
1655757780000|2022-06-20 20:43:00|20342.6|20252.6|20332.6|20242.6|20342.6|20252.6|20330.5|20240.5|31
1655757790000|2022-06-20 20:43:10|20332.1|20242.1|20349.6|20259.6|20353.9|20263.9|20331.6|20241.6|35
1655757800000|2022-06-20 20:43:20|20349.5|20259.5|20352.7|20262.7|20354.5|20264.5|20349.5|20259.5|29
1655757810000|2022-06-20 20:43:30|20352.8|20262.8|20356.6|20266.6|20357.2|20267.2|20351.7|20261.7|34
1655757820000|2022-06-20 20:43:40|20356.7|20266.7|20344.9|20254.9|20360.2|20270.2|20344.6|20254.6|32
1655757830000|2022-06-20 20:43:50|20344.6|20254.6|20358.6|20268.6|20359.6|20269.6|20344.5|20254.5|27
1655757840000|2022-06-20 20:44:00|20358.8|20268.8|20354.6|20264.6|20365.8|20275.8|20350.5|20260.5|31
1655757850000|2022-06-20 20:44:10|20354.5|20264.5|20346.2|20256.2|20354.5|20264.5|20345.9|20255.9|25
1655757860000|2022-06-20 20:44:20|20343.8|20253.8|20352.6|20262.6|20355.3|20265.3|20343.7|20253.7|29
1655757870000|2022-06-20 20:44:30|20352.9|20262.9|20353.8|20263.8|20357.4|20267.4|20347.7|20257.7|26
1655757880000|2022-06-20 20:44:40|20353.7|20263.7|20369.6|20279.6|20374.4|20284.4|20353.7|20263.7|37
1655757890000|2022-06-20 20:44:50|20368.7|20278.7|20370.9|20280.9|20373.5|20283.5|20368.3|20278.3|32
1655757900000|2022-06-20 20:45:00|20371.6|20281.6|20359.9|20269.9|20371.6|20281.6|20358.8|20268.8|33
1655757910000|2022-06-20 20:45:10|20359.1|20269.1|20379.9|20289.9|20386.3|20296.3|20358.8|20268.8|36
1655757920000|2022-06-20 20:45:20|20379.4|20289.4|20369.9|20279.9|20381.1|20291.1|20369.3|20279.3|27
1655757930000|2022-06-20 20:45:30|20369.8|20279.8|20362.5|20272.5|20379.2|20289.2|20360.8|20270.8|29
1655757940000|2022-06-20 20:45:40|20362|20272|20346.7|20256.7|20368.9|20278.9|20346.7|20256.7|29
1655757950000|2022-06-20 20:45:50|20347.3|20257.3|20346.4|20256.4|20350.5|20260.5|20343.5|20253.5|29
1655757960000|2022-06-20 20:46:00|20346.9|20256.9|20330.6|20240.6|20346.9|20256.9|20326.4|20236.4|31
1655757970000|2022-06-20 20:46:10|20330.4|20240.4|20321.1|20231.1|20330.4|20240.4|20319.4|20229.4|38
1655757980000|2022-06-20 20:46:20|20321.3|20231.3|20291.6|20201.6|20322.1|20232.1|20291.6|20201.6|34
1655757990000|2022-06-20 20:46:30|20285.3|20195.3|20284.8|20194.8|20286.2|20196.2|20278.5|20188.5|36
1655758000000|2022-06-20 20:46:40|20285.4|20195.4|20289.4|20199.4|20294.7|20204.7|20285.4|20195.4|31
1655758010000|2022-06-20 20:46:50|20292.1|20202.1|20321.2|20231.2|20324.8|20234.8|20290.8|20200.8|39
1655758020000|2022-06-20 20:47:00|20320.4|20230.4|20298.1|20208.1|20323.7|20233.7|20298.1|20208.1|37
1655758030000|2022-06-20 20:47:10|20297.6|20207.6|20299.4|20209.4|20303.3|20213.3|20288.3|20198.3|36
1655758040000|2022-06-20 20:47:20|20300.2|20210.2|20300|20210|20302.9|20212.9|20298.1|20208.1|34
1655758050000|2022-06-20 20:47:30|20299.5|20209.5|20306.5|20216.5|20308|20218|20298.9|20208.9|36
1655758060000|2022-06-20 20:47:40|20305.9|20215.9|20316.3|20226.3|20319.7|20229.7|20301.4|20211.4|33
1655758070000|2022-06-20 20:47:50|20307|20217|20298.1|20208.1|20307.5|20217.5|20295.4|20205.4|29
1655758080000|2022-06-20 20:48:00|20301.7|20211.7|20310.2|20220.2|20310.2|20220.2|20299.1|20209.1|29
1655758090000|2022-06-20 20:48:10|20310.6|20220.6|20305.6|20215.6|20319.1|20229.1|20301.5|20211.5|35
1655758100000|2022-06-20 20:48:20|20305|20215|20315.3|20225.3|20325.2|20235.2|20305|20215|35
1655758110000|2022-06-20 20:48:30|20312.5|20222.5|20317.9|20227.9|20318|20228|20310.1|20220.1|32
1655758120000|2022-06-20 20:48:40|20318|20228|20310|20220|20318|20228|20308.6|20218.6|26
1655758130000|2022-06-20 20:48:50|20310.1|20220.1|20317.5|20227.5|20317.9|20227.9|20310.1|20220.1|28
1655758140000|2022-06-20 20:49:00|20317.6|20227.6|20317|20227|20319.6|20229.6|20312.8|20222.8|29
1655758150000|2022-06-20 20:49:10|20316.9|20226.9|20314.2|20224.2|20320.7|20230.7|20312|20222|35
1655758160000|2022-06-20 20:49:20|20313.9|20223.9|20324.5|20234.5|20325.2|20235.2|20311.7|20221.7|27
1655758170000|2022-06-20 20:49:30|20325.1|20235.1|20319.6|20229.6|20325.1|20235.1|20310.6|20220.6|30
1655758180000|2022-06-20 20:49:40|20319.4|20229.4|20321.5|20231.5|20324.7|20234.7|20316.2|20226.2|32
1655758190000|2022-06-20 20:49:50|20320.5|20230.5|20323.8|20233.8|20327.6|20237.6|20318.2|20228.2|32
1655758200000|2022-06-20 20:50:00|20316.5|20226.5|20319.4|20229.4|20323.6|20233.6|20313.1|20223.1|35
1655758210000|2022-06-20 20:50:10|20319.3|20229.3|20317.4|20227.4|20321.9|20231.9|20314.1|20224.1|29
1655758220000|2022-06-20 20:50:20|20316.4|20226.4|20336.5|20246.5|20336.5|20246.5|20315.5|20225.5|28
1655758230000|2022-06-20 20:50:30|20336.6|20246.6|20319.5|20229.5|20337.3|20247.3|20319.5|20229.5|21
1655758240000|2022-06-20 20:50:40|20319.7|20229.7|20320.8|20230.8|20321.8|20231.8|20319.7|20229.7|25
1655758250000|2022-06-20 20:50:50|20320.7|20230.7|20315.5|20225.5|20321.3|20231.3|20312.7|20222.7|34
1655758260000|2022-06-20 20:51:00|20316.1|20226.1|20325.4|20235.4|20325.4|20235.4|20315.6|20225.6|26
1655758270000|2022-06-20 20:51:10|20325.3|20235.3|20314.5|20224.5|20329.3|20239.3|20311.8|20221.8|30
1655758280000|2022-06-20 20:51:20|20312.4|20222.4|20308.3|20218.3|20325.7|20235.7|20305.1|20215.1|28
1655758290000|2022-06-20 20:51:30|20308.6|20218.6|20305.2|20215.2|20320.6|20230.6|20305.2|20215.2|29
1655758300000|2022-06-20 20:51:40|20305.1|20215.1|20310.7|20220.7|20318.9|20228.9|20305.1|20215.1|34
1655758310000|2022-06-20 20:51:50|20320.1|20230.1|20307.9|20217.9|20320.1|20230.1|20305.3|20215.3|24
1655758320000|2022-06-20 20:52:00|20305.8|20215.8|20306.8|20216.8|20308.7|20218.7|20304.8|20214.8|27
1655758330000|2022-06-20 20:52:10|20307.2|20217.2|20326.7|20236.7|20338.7|20248.7|20307.2|20217.2|38
1655758340000|2022-06-20 20:52:20|20329.9|20239.9|20335.3|20245.3|20354.8|20264.8|20329.9|20239.9|39
1655758350000|2022-06-20 20:52:30|20341.9|20251.9|20373.9|20283.9|20378.1|20288.1|20334.3|20244.3|36
1655758360000|2022-06-20 20:52:40|20374.4|20284.4|20394.5|20304.5|20396.4|20306.4|20374.2|20284.2|34
1655758370000|2022-06-20 20:52:50|20393.6|20303.6|20409.4|20319.4|20409.4|20319.4|20391.5|20301.5|39
1655758380000|2022-06-20 20:53:00|20410.8|20320.8|20424.4|20334.4|20430.9|20340.9|20410.8|20320.8|38
1655758390000|2022-06-20 20:53:10|20423.5|20333.5|20424.9|20334.9|20429.3|20339.3|20420.4|20330.4|35
1655758400000|2022-06-20 20:53:20|20425.3|20335.3|20426.6|20336.6|20430.5|20340.5|20419.3|20329.3|34
1655758410000|2022-06-20 20:53:30|20425.3|20335.3|20430.3|20340.3|20430.3|20340.3|20424.6|20334.6|36
1655758420000|2022-06-20 20:53:40|20433|20343|20515.9|20425.9|20521.8|20431.8|20433|20343|40
1655758430000|2022-06-20 20:53:50|20515.4|20425.4|20489.6|20399.6|20516.2|20426.2|20479.9|20389.9|37
1655758440000|2022-06-20 20:54:00|20492|20402|20503.8|20413.8|20511.2|20421.2|20492|20402|40
1655758450000|2022-06-20 20:54:10|20500.4|20410.4|20478.5|20388.5|20500.4|20410.4|20475.9|20385.9|40
1655758460000|2022-06-20 20:54:20|20476.9|20386.9|20479|20389|20484.8|20394.8|20464.8|20374.8|38
1655758470000|2022-06-20 20:54:30|20479.7|20389.7|20474.7|20384.7|20479.8|20389.8|20467.5|20377.5|32
1655758480000|2022-06-20 20:54:40|20476.3|20386.3|20526.7|20436.7|20528.7|20438.7|20476.3|20386.3|39
1655758490000|2022-06-20 20:54:50|20526.5|20436.5|20515.2|20425.2|20545.7|20455.7|20515.2|20425.2|40
1655758500000|2022-06-20 20:55:00|20511.6|20421.6|20467|20377|20512.2|20422.2|20467|20377|37
1655758510000|2022-06-20 20:55:10|20465.9|20375.9|20476.6|20386.6|20477.5|20387.5|20465.9|20375.9|37
1655758520000|2022-06-20 20:55:20|20475.7|20385.7|20467.8|20377.8|20476.6|20386.6|20464|20374|37
1655758530000|2022-06-20 20:55:30|20468.5|20378.5|20496.4|20406.4|20506.2|20416.2|20467.8|20377.8|35
1655758540000|2022-06-20 20:55:40|20490|20400|20518.2|20428.2|20520.3|20430.3|20490|20400|37
1655758550000|2022-06-20 20:55:50|20518.8|20428.8|20525.2|20435.2|20528.7|20438.7|20518.8|20428.8|35
1655758560000|2022-06-20 20:56:00|20525.1|20435.1|20526.1|20436.1|20528.8|20438.8|20517|20427|38
1655758570000|2022-06-20 20:56:10|20526|20436|20517.1|20427.1|20528.1|20438.1|20512.3|20422.3|32
1655758580000|2022-06-20 20:56:20|20504.6|20414.6|20520.4|20430.4|20525.6|20435.6|20504.3|20414.3|37
1655758590000|2022-06-20 20:56:30|20520.6|20430.6|20507|20417|20526|20436|20498.4|20408.4|34
1655758600000|2022-06-20 20:56:40|20507.7|20417.7|20515.8|20425.8|20527.7|20437.7|20507.7|20417.7|34
1655758610000|2022-06-20 20:56:50|20515.3|20425.3|20523.1|20433.1|20528.7|20438.7|20502.5|20412.5|39
1655758620000|2022-06-20 20:57:00|20522.9|20432.9|20512.7|20422.7|20535.8|20445.8|20509.8|20419.8|28
1655758630000|2022-06-20 20:57:10|20509.3|20419.3|20513.3|20423.3|20535.3|20445.3|20508.4|20418.4|39
1655758640000|2022-06-20 20:57:20|20509.3|20419.3|20507.1|20417.1|20518.1|20428.1|20505.9|20415.9|36
1655758650000|2022-06-20 20:57:30|20507.7|20417.7|20503.8|20413.8|20509.9|20419.9|20500.1|20410.1|29
1655758660000|2022-06-20 20:57:40|20509|20419|20489.6|20399.6|20509.6|20419.6|20489.2|20399.2|29
1655758670000|2022-06-20 20:57:50|20490.5|20400.5|20487|20397|20494|20404|20486.3|20396.3|22
1655758680000|2022-06-20 20:58:00|20486.7|20396.7|20487.8|20397.8|20491.5|20401.5|20480.3|20390.3|34
1655758690000|2022-06-20 20:58:10|20488.1|20398.1|20483.8|20393.8|20488.7|20398.7|20478|20388|31
1655758700000|2022-06-20 20:58:20|20483.9|20393.9|20490|20400|20491.5|20401.5|20483.8|20393.8|33
1655758710000|2022-06-20 20:58:30|20489.8|20399.8|20483.6|20393.6|20492.8|20402.8|20482.1|20392.1|31
1655758720000|2022-06-20 20:58:40|20485.4|20395.4|20486.8|20396.8|20488.7|20398.7|20481|20391|35
1655758730000|2022-06-20 20:58:50|20486.1|20396.1|20479.3|20389.3|20486.1|20396.1|20476.7|20386.7|35
1655758740000|2022-06-20 20:59:00|20479.2|20389.2|20484.6|20394.6|20484.6|20394.6|20474.7|20384.7|34
1655758750000|2022-06-20 20:59:10|20487.3|20397.3|20482.2|20392.2|20502.1|20412.1|20482.2|20392.2|38
1655758760000|2022-06-20 20:59:20|20482|20392|20484.7|20394.7|20491.2|20401.2|20481.8|20391.8|30
1655758770000|2022-06-20 20:59:30|20485.8|20395.8|20482|20392|20486.3|20396.3|20474.8|20384.8|38
1655758780000|2022-06-20 20:59:40|20482.1|20392.1|20476.4|20386.4|20482.5|20392.5|20475.7|20385.7|34
1655758790000|2022-06-20 20:59:50|20476.5|20386.5|20477.4|20387.4|20477.4|20387.4|20471.5|20381.5|27
1655758800000|2022-06-20 21:00:00|20477.3|20387.3|20469.2|20379.2|20481.1|20391.1|20468.8|20378.8|31
1655758810000|2022-06-20 21:00:10|20470.5|20380.5|20469.6|20379.6|20476.9|20386.9|20467.3|20377.3|37
1655758820000|2022-06-20 21:00:20|20470.4|20380.4|20474.7|20384.7|20477.5|20387.5|20470.4|20380.4|29
1655758830000|2022-06-20 21:00:30|20474.6|20384.6|20480.8|20390.8|20483.7|20393.7|20472.1|20382.1|35
1655758840000|2022-06-20 21:00:40|20475.4|20385.4|20468.8|20378.8|20477|20387|20467.3|20377.3|30
1655758850000|2022-06-20 21:00:50|20469.2|20379.2|20464.7|20374.7|20469.7|20379.7|20459.2|20369.2|30
1655758860000|2022-06-20 21:01:00|20465.1|20375.1|20460.9|20370.9|20467.2|20377.2|20460.5|20370.5|36
1655758870000|2022-06-20 21:01:10|20459.1|20369.1|20462.7|20372.7|20464.4|20374.4|20458.7|20368.7|33
1655758880000|2022-06-20 21:01:20|20461|20371|20459.2|20369.2|20461.4|20371.4|20458.9|20368.9|30
1655758890000|2022-06-20 21:01:30|20459.5|20369.5|20469.6|20379.6|20474.8|20384.8|20459.5|20369.5|36
1655758900000|2022-06-20 21:01:40|20470.2|20380.2|20487.3|20397.3|20495.9|20405.9|20470.2|20380.2|36
1655758910000|2022-06-20 21:01:50|20487.5|20397.5|20490.9|20400.9|20494.1|20404.1|20486.6|20396.6|27
1655758920000|2022-06-20 21:02:00|20490|20400|20491.3|20401.3|20493.1|20403.1|20489.7|20399.7|24
1655758930000|2022-06-20 21:02:10|20491.7|20401.7|20497.7|20407.7|20500.9|20410.9|20490.6|20400.6|39
1655758940000|2022-06-20 21:02:20|20497.5|20407.5|20493.4|20403.4|20497.5|20407.5|20493.1|20403.1|36
1655758950000|2022-06-20 21:02:30|20492.7|20402.7|20492.2|20402.2|20498.3|20408.3|20492.2|20402.2|32
1655758960000|2022-06-20 21:02:40|20492.1|20402.1|20500.3|20410.3|20500.3|20410.3|20492.1|20402.1|35
1655758970000|2022-06-20 21:02:50|20500.7|20410.7|20515.7|20425.7|20515.7|20425.7|20500.7|20410.7|33
1655758980000|2022-06-20 21:03:00|20515.2|20425.2|20529.5|20439.5|20529.7|20439.7|20513.3|20423.3|37
1655758990000|2022-06-20 21:03:10|20529.6|20439.6|20525.6|20435.6|20529.6|20439.6|20522.6|20432.6|30
1655759000000|2022-06-20 21:03:20|20527.4|20437.4|20530.1|20440.1|20530.4|20440.4|20525|20435|27
1655759010000|2022-06-20 21:03:30|20529.8|20439.8|20522.3|20432.3|20530|20440|20521.7|20431.7|28
1655759020000|2022-06-20 21:03:40|20522.1|20432.1|20527.5|20437.5|20528.3|20438.3|20520.8|20430.8|31
1655759030000|2022-06-20 21:03:50|20527.7|20437.7|20530.3|20440.3|20530.4|20440.4|20526.3|20436.3|25
1655759040000|2022-06-20 21:04:00|20530.4|20440.4|20516.4|20426.4|20530.4|20440.4|20516.4|20426.4|26
1655759050000|2022-06-20 21:04:10|20516|20426|20524.2|20434.2|20526.4|20436.4|20514.9|20424.9|32
1655759060000|2022-06-20 21:04:20|20524.3|20434.3|20527.8|20437.8|20527.8|20437.8|20523.2|20433.2|27
1655759070000|2022-06-20 21:04:30|20527.6|20437.6|20541.6|20451.6|20542.7|20452.7|20527.4|20437.4|39
1655759080000|2022-06-20 21:04:40|20541.2|20451.2|20543.6|20453.6|20545.8|20455.8|20539.7|20449.7|31
1655759090000|2022-06-20 21:04:50|20543.5|20453.5|20563.7|20473.7|20563.8|20473.8|20543.4|20453.4|36
1655759100000|2022-06-20 21:05:00|20561.5|20471.5|20544.4|20454.4|20562.4|20472.4|20543.3|20453.3|37
1655759110000|2022-06-20 21:05:10|20544.5|20454.5|20543.7|20453.7|20555.3|20465.3|20543.7|20453.7|38
1655759120000|2022-06-20 21:05:20|20543.8|20453.8|20524.6|20434.6|20544.4|20454.4|20524.5|20434.5|35
1655759130000|2022-06-20 21:05:30|20523.4|20433.4|20501|20411|20523.4|20433.4|20501|20411|34
1655759140000|2022-06-20 21:05:40|20498.2|20408.2|20506.4|20416.4|20506.4|20416.4|20497.8|20407.8|37
1655759150000|2022-06-20 21:05:50|20505.6|20415.6|20501.5|20411.5|20505.9|20415.9|20500.9|20410.9|25
1655759160000|2022-06-20 21:06:00|20501.6|20411.6|20494.2|20404.2|20509.5|20419.5|20483.1|20393.1|35
1655759170000|2022-06-20 21:06:10|20494.9|20404.9|20492.3|20402.3|20494.9|20404.9|20482.1|20392.1|38
1655759180000|2022-06-20 21:06:20|20492.2|20402.2|20495.1|20405.1|20499.3|20409.3|20489|20399|36
1655759190000|2022-06-20 21:06:30|20497|20407|20494.3|20404.3|20500.2|20410.2|20492.5|20402.5|37
1655759200000|2022-06-20 21:06:40|20493.5|20403.5|20490.7|20400.7|20494.8|20404.8|20489.5|20399.5|34
1655759210000|2022-06-20 21:06:50|20490.5|20400.5|20487.7|20397.7|20490.8|20400.8|20485.7|20395.7|34
1655759220000|2022-06-20 21:07:00|20487.5|20397.5|20496.8|20406.8|20497.2|20407.2|20485.9|20395.9|35
1655759230000|2022-06-20 21:07:10|20496.7|20406.7|20492.3|20402.3|20499.9|20409.9|20490.5|20400.5|35
1655759240000|2022-06-20 21:07:20|20492.6|20402.6|20488.5|20398.5|20492.6|20402.6|20487|20397|30
1655759250000|2022-06-20 21:07:30|20487.9|20397.9|20492.5|20402.5|20493.7|20403.7|20487.9|20397.9|25
1655759260000|2022-06-20 21:07:40|20492.4|20402.4|20485.7|20395.7|20493.5|20403.5|20485.7|20395.7|22
1655759270000|2022-06-20 21:07:50|20485|20395|20482.6|20392.6|20485.7|20395.7|20480.5|20390.5|28
1655759280000|2022-06-20 21:08:00|20481.3|20391.3|20479.6|20389.6|20484|20394|20477.9|20387.9|28
1655759290000|2022-06-20 21:08:10|20481.2|20391.2|20492.5|20402.5|20494.6|20404.6|20481.2|20391.2|31
1655759300000|2022-06-20 21:08:20|20492.1|20402.1|20495.8|20405.8|20495.8|20405.8|20491.9|20401.9|21
1655759310000|2022-06-20 21:08:30|20496|20406|20490|20400|20496.6|20406.6|20490|20400|29
1655759320000|2022-06-20 21:08:40|20490.9|20400.9|20507.9|20417.9|20507.9|20417.9|20490.9|20400.9|31
1655759330000|2022-06-20 21:08:50|20510|20420|20499.2|20409.2|20511.7|20421.7|20499.2|20409.2|35
1655759340000|2022-06-20 21:09:00|20498.6|20408.6|20531.7|20441.7|20531.7|20441.7|20498.6|20408.6|38
1655759350000|2022-06-20 21:09:10|20532.5|20442.5|20537.4|20447.4|20541.9|20451.9|20532.5|20442.5|33
1655759360000|2022-06-20 21:09:20|20537.6|20447.6|20534.8|20444.8|20539|20449|20533.7|20443.7|33
1655759370000|2022-06-20 21:09:30|20535|20445|20534|20444|20536.2|20446.2|20532.7|20442.7|26
1655759380000|2022-06-20 21:09:40|20532.4|20442.4|20516.9|20426.9|20532.8|20442.8|20516.9|20426.9|27
1655759390000|2022-06-20 21:09:50|20517.7|20427.7|20509.4|20419.4|20518.9|20428.9|20509.3|20419.3|23
1655759400000|2022-06-20 21:10:00|20509.7|20419.7|20518.5|20428.5|20518.5|20428.5|20505.1|20415.1|33
1655759410000|2022-06-20 21:10:10|20518.1|20428.1|20517.1|20427.1|20521.4|20431.4|20510.7|20420.7|35
1655759420000|2022-06-20 21:10:20|20516.1|20426.1|20508.1|20418.1|20519.5|20429.5|20507.5|20417.5|25
1655759430000|2022-06-20 21:10:30|20508.3|20418.3|20519.5|20429.5|20520.5|20430.5|20508.3|20418.3|27
1655759440000|2022-06-20 21:10:40|20519|20429|20521|20431|20526.1|20436.1|20518.6|20428.6|29
1655759450000|2022-06-20 21:10:50|20521.8|20431.8|20525.5|20435.5|20527.6|20437.6|20521|20431|36
1655759460000|2022-06-20 21:11:00|20526.3|20436.3|20525.9|20435.9|20527.5|20437.5|20524.2|20434.2|21
1655759470000|2022-06-20 21:11:10|20526.7|20436.7|20518.6|20428.6|20530.1|20440.1|20517|20427|30
1655759480000|2022-06-20 21:11:20|20519|20429|20520.5|20430.5|20522|20432|20516.8|20426.8|29
1655759490000|2022-06-20 21:11:30|20521.3|20431.3|20508|20418|20521.3|20431.3|20507.5|20417.5|21
1655759500000|2022-06-20 21:11:40|20508.6|20418.6|20521.8|20431.8|20522.9|20432.9|20508.5|20418.5|32
1655759510000|2022-06-20 21:11:50|20521.3|20431.3|20523.9|20433.9|20529.2|20439.2|20520.4|20430.4|29
1655759520000|2022-06-20 21:12:00|20525.6|20435.6|20505.4|20415.4|20525.6|20435.6|20504.6|20414.6|36
1655759530000|2022-06-20 21:12:10|20506.1|20416.1|20502.2|20412.2|20506.3|20416.3|20501.6|20411.6|24
1655759540000|2022-06-20 21:12:20|20503.1|20413.1|20498|20408|20503.1|20413.1|20496.4|20406.4|23
1655759550000|2022-06-20 21:12:30|20497|20407|20484|20394|20497.8|20407.8|20483.2|20393.2|32
1655759560000|2022-06-20 21:12:40|20481.6|20391.6|20505|20415|20506.2|20416.2|20481.6|20391.6|33
1655759570000|2022-06-20 21:12:50|20503.8|20413.8|20505.1|20415.1|20506.9|20416.9|20500.9|20410.9|33
1655759580000|2022-06-20 21:13:00|20504.7|20414.7|20500|20410|20504.7|20414.7|20495.1|20405.1|23
1655759590000|2022-06-20 21:13:10|20499.9|20409.9|20505.6|20415.6|20506.6|20416.6|20496.4|20406.4|31
1655759600000|2022-06-20 21:13:20|20504.5|20414.5|20521|20431|20521|20431|20504.5|20414.5|35
1655759610000|2022-06-20 21:13:30|20522|20432|20529.9|20439.9|20530.7|20440.7|20521|20431|30
1655759620000|2022-06-20 21:13:40|20525.7|20435.7|20514.9|20424.9|20530|20440|20514.9|20424.9|31
1655759630000|2022-06-20 21:13:50|20514.7|20424.7|20519.3|20429.3|20519.5|20429.5|20508|20418|31
1655759640000|2022-06-20 21:14:00|20519.4|20429.4|20518.3|20428.3|20524.5|20434.5|20517.5|20427.5|34
1655759650000|2022-06-20 21:14:10|20518.4|20428.4|20518.5|20428.5|20522.2|20432.2|20512.6|20422.6|30
1655759660000|2022-06-20 21:14:20|20517.6|20427.6|20518.5|20428.5|20520.7|20430.7|20510.2|20420.2|31
1655759670000|2022-06-20 21:14:30|20518.4|20428.4|20529.7|20439.7|20532|20442|20518.4|20428.4|31
1655759680000|2022-06-20 21:14:40|20532.2|20442.2|20534|20444|20536.7|20446.7|20532.1|20442.1|30
1655759690000|2022-06-20 21:14:50|20533.4|20443.4|20524.8|20434.8|20539.5|20449.5|20524|20434|28
1655759700000|2022-06-20 21:15:00|20524.4|20434.4|20540.2|20450.2|20540.2|20450.2|20524.4|20434.4|34
1655759710000|2022-06-20 21:15:10|20540.9|20450.9|20543.6|20453.6|20543.7|20453.7|20540.9|20450.9|28
1655759720000|2022-06-20 21:15:20|20544.2|20454.2|20542.5|20452.5|20546.1|20456.1|20541.6|20451.6|16
1655759730000|2022-06-20 21:15:30|20543|20453|20530.2|20440.2|20544.5|20454.5|20530.2|20440.2|27
1655759740000|2022-06-20 21:15:40|20526.1|20436.1|20523.1|20433.1|20531.6|20441.6|20522.1|20432.1|25
1655759750000|2022-06-20 21:15:50|20523.2|20433.2|20519.9|20429.9|20523.8|20433.8|20516.6|20426.6|21
1655759760000|2022-06-20 21:16:00|20516.7|20426.7|20519.5|20429.5|20521.1|20431.1|20515.5|20425.5|28
1655759770000|2022-06-20 21:16:10|20517.9|20427.9|20525.4|20435.4|20526.2|20436.2|20517.9|20427.9|25
1655759780000|2022-06-20 21:16:20|20524.5|20434.5|20539.9|20449.9|20539.9|20449.9|20524.1|20434.1|29
1655759790000|2022-06-20 21:16:30|20539.7|20449.7|20536.9|20446.9|20540.3|20450.3|20534.5|20444.5|26
1655759800000|2022-06-20 21:16:40|20536.4|20446.4|20529.7|20439.7|20537.1|20447.1|20529|20439|28
1655759810000|2022-06-20 21:16:50|20529.9|20439.9|20534.7|20444.7|20537.6|20447.6|20529.9|20439.9|36
1655759820000|2022-06-20 21:17:00|20535.2|20445.2|20530.7|20440.7|20535.9|20445.9|20528|20438|25
1655759830000|2022-06-20 21:17:10|20530.8|20440.8|20522.6|20432.6|20530.8|20440.8|20519.3|20429.3|35
1655759840000|2022-06-20 21:17:20|20521.9|20431.9|20512.6|20422.6|20522.7|20432.7|20511.1|20421.1|30
1655759850000|2022-06-20 21:17:30|20512.4|20422.4|20509.2|20419.2|20513.3|20423.3|20507.8|20417.8|24
1655759860000|2022-06-20 21:17:40|20508.8|20418.8|20527.6|20437.6|20529|20439|20507.3|20417.3|36
1655759870000|2022-06-20 21:17:50|20527.2|20437.2|20524.3|20434.3|20529.4|20439.4|20524.3|20434.3|26
1655759880000|2022-06-20 21:18:00|20523.8|20433.8|20516.5|20426.5|20531|20441|20514.1|20424.1|29
1655759890000|2022-06-20 21:18:10|20516|20426|20518.5|20428.5|20519.9|20429.9|20515.8|20425.8|20
1655759900000|2022-06-20 21:18:20|20518.4|20428.4|20517.9|20427.9|20519.5|20429.5|20515.3|20425.3|18
1655759910000|2022-06-20 21:18:30|20517.2|20427.2|20516.6|20426.6|20521.2|20431.2|20512.7|20422.7|17
1655759920000|2022-06-20 21:18:40|20516.7|20426.7|20514.5|20424.5|20517|20427|20509.7|20419.7|20
1655759930000|2022-06-20 21:18:50|20514.7|20424.7|20512.6|20422.6|20514.8|20424.8|20509|20419|25
1655759940000|2022-06-20 21:19:00|20509.8|20419.8|20503.2|20413.2|20511.9|20421.9|20500.1|20410.1|21
1655759950000|2022-06-20 21:19:10|20503.8|20413.8|20500|20410|20504.9|20414.9|20500|20410|29
1655759960000|2022-06-20 21:19:20|20499.8|20409.8|20500.8|20410.8|20501.1|20411.1|20498.7|20408.7|23
1655759970000|2022-06-20 21:19:30|20501|20411|20519.7|20429.7|20519.7|20429.7|20500.3|20410.3|33
1655759980000|2022-06-20 21:19:40|20522.6|20432.6|20524.1|20434.1|20526.1|20436.1|20522.3|20432.3|24
1655759990000|2022-06-20 21:19:50|20522.5|20432.5|20527.6|20437.6|20527.6|20437.6|20522.5|20432.5|25
1655760000000|2022-06-20 21:20:00|20527.2|20437.2|20527.8|20437.8|20534.7|20444.7|20527|20437|23
1655760010000|2022-06-20 21:20:10|20528|20438|20530.5|20440.5|20531.9|20441.9|20527.4|20437.4|21
1655760020000|2022-06-20 21:20:20|20532|20442|20529.6|20439.6|20536.3|20446.3|20527.5|20437.5|28
1655760030000|2022-06-20 21:20:30|20529.5|20439.5|20524.3|20434.3|20531.9|20441.9|20524|20434|27
1655760040000|2022-06-20 21:20:40|20524.9|20434.9|20543.4|20453.4|20543.4|20453.4|20524.1|20434.1|29
1655760050000|2022-06-20 21:20:50|20546.9|20456.9|20576|20486|20578.7|20488.7|20546.9|20456.9|38
1655760060000|2022-06-20 21:21:00|20575.5|20485.5|20602|20512|20602|20512|20575.4|20485.4|39
1655760070000|2022-06-20 21:21:10|20601.8|20511.8|20601.3|20511.3|20603.7|20513.7|20598.4|20508.4|34
1655760080000|2022-06-20 21:21:20|20601|20511|20588.7|20498.7|20602.8|20512.8|20584.7|20494.7|36
1655760090000|2022-06-20 21:21:30|20588.3|20498.3|20584.6|20494.6|20589|20499|20581.9|20491.9|28
1655760100000|2022-06-20 21:21:40|20584.7|20494.7|20580|20490|20586.8|20496.8|20580|20490|20
1655760110000|2022-06-20 21:21:50|20579.2|20489.2|20593.2|20503.2|20594.6|20504.6|20578.7|20488.7|34
1655760120000|2022-06-20 21:22:00|20593.4|20503.4|20580.6|20490.6|20595.7|20505.7|20580.5|20490.5|32
1655760130000|2022-06-20 21:22:10|20580.5|20490.5|20579.2|20489.2|20580.7|20490.7|20576.3|20486.3|25
1655760140000|2022-06-20 21:22:20|20578.4|20488.4|20575.8|20485.8|20578.6|20488.6|20573.6|20483.6|28
1655760150000|2022-06-20 21:22:30|20575.4|20485.4|20572.5|20482.5|20575.4|20485.4|20571.8|20481.8|14
1655760160000|2022-06-20 21:22:40|20572|20482|20571.9|20481.9|20572.9|20482.9|20571.3|20481.3|25
1655760170000|2022-06-20 21:22:50|20571.3|20481.3|20569|20479|20572.7|20482.7|20569|20479|28
1655760180000|2022-06-20 21:23:00|20569.1|20479.1|20568.8|20478.8|20569.6|20479.6|20568.3|20478.3|23
1655760190000|2022-06-20 21:23:10|20568.4|20478.4|20568.8|20478.8|20569.1|20479.1|20567.8|20477.8|15
1655760200000|2022-06-20 21:23:20|20568.9|20478.9|20569.8|20479.8|20570.8|20480.8|20568.8|20478.8|32
1655760210000|2022-06-20 21:23:30|20570.2|20480.2|20568.3|20478.3|20574|20484|20565.7|20475.7|34
1655760220000|2022-06-20 21:23:40|20568.1|20478.1|20565.8|20475.8|20568.3|20478.3|20557.3|20467.3|33
1655760230000|2022-06-20 21:23:50|20566|20476|20562.1|20472.1|20566|20476|20561.3|20471.3|25
1655760240000|2022-06-20 21:24:00|20561.9|20471.9|20567|20477|20567|20477|20559.3|20469.3|39
1655760250000|2022-06-20 21:24:10|20567.1|20477.1|20561.6|20471.6|20570.1|20480.1|20559.6|20469.6|29
1655760260000|2022-06-20 21:24:20|20563|20473|20574.1|20484.1|20587.4|20497.4|20556.3|20466.3|32
1655760270000|2022-06-20 21:24:30|20574.3|20484.3|20597.8|20507.8|20598.9|20508.9|20574.3|20484.3|32
1655760280000|2022-06-20 21:24:40|20597.4|20507.4|20618|20528|20618|20528|20594.1|20504.1|35
1655760290000|2022-06-20 21:24:50|20618.2|20528.2|20617.6|20527.6|20619.9|20529.9|20615.4|20525.4|30
1655760300000|2022-06-20 21:25:00|20617.3|20527.3|20600.9|20510.9|20617.6|20527.6|20599|20509|37
1655760310000|2022-06-20 21:25:10|20600.8|20510.8|20595.9|20505.9|20600.8|20510.8|20594.7|20504.7|32
1655760320000|2022-06-20 21:25:20|20596.2|20506.2|20580.7|20490.7|20596.2|20506.2|20580.7|20490.7|27
1655760330000|2022-06-20 21:25:30|20579.8|20489.8|20580.4|20490.4|20582.4|20492.4|20579.1|20489.1|31
1655760340000|2022-06-20 21:25:40|20574.3|20484.3|20578|20488|20578.7|20488.7|20574.3|20484.3|23
1655760350000|2022-06-20 21:25:50|20577.9|20487.9|20580.8|20490.8|20580.8|20490.8|20574.3|20484.3|35
1655760360000|2022-06-20 21:26:00|20580.9|20490.9|20581.7|20491.7|20583|20493|20577.1|20487.1|33
1655760370000|2022-06-20 21:26:10|20582.2|20492.2|20600.1|20510.1|20600.5|20510.5|20581.6|20491.6|35
1655760380000|2022-06-20 21:26:20|20600.8|20510.8|20596.6|20506.6|20608.2|20518.2|20588.7|20498.7|34
1655760390000|2022-06-20 21:26:30|20597.5|20507.5|20589.5|20499.5|20598|20508|20588.4|20498.4|23
1655760400000|2022-06-20 21:26:40|20589.4|20499.4|20613|20523|20613|20523|20589|20499|28
1655760410000|2022-06-20 21:26:50|20613.1|20523.1|20640.5|20550.5|20640.5|20550.5|20613.1|20523.1|36
1655760420000|2022-06-20 21:27:00|20640.2|20550.2|20646.1|20556.1|20650.5|20560.5|20640.2|20550.2|34
1655760430000|2022-06-20 21:27:10|20646.2|20556.2|20626.4|20536.4|20646.8|20556.8|20623.3|20533.3|35
1655760440000|2022-06-20 21:27:20|20626.6|20536.6|20626.4|20536.4|20628.5|20538.5|20621.6|20531.6|26
1655760450000|2022-06-20 21:27:30|20626.5|20536.5|20625.8|20535.8|20628.5|20538.5|20625.8|20535.8|24
1655760460000|2022-06-20 21:27:40|20625.4|20535.4|20635|20545|20635|20545|20625.4|20535.4|33
1655760470000|2022-06-20 21:27:50|20636.4|20546.4|20645.7|20555.7|20652.9|20562.9|20636.4|20546.4|30
1655760480000|2022-06-20 21:28:00|20645.4|20555.4|20644.6|20554.6|20655.7|20565.7|20640.6|20550.6|35
1655760490000|2022-06-20 21:28:10|20644|20554|20651.7|20561.7|20652|20562|20642.1|20552.1|32
1655760500000|2022-06-20 21:28:20|20652.2|20562.2|20655.5|20565.5|20655.5|20565.5|20648.7|20558.7|27
1655760510000|2022-06-20 21:28:30|20657.1|20567.1|20657.4|20567.4|20661.2|20571.2|20652.4|20562.4|30
1655760520000|2022-06-20 21:28:40|20659|20569|20656|20566|20659|20569|20650.8|20560.8|33
1655760530000|2022-06-20 21:28:50|20655.8|20565.8|20660.4|20570.4|20661.3|20571.3|20655.8|20565.8|31
1655760540000|2022-06-20 21:29:00|20659.9|20569.9|20651.4|20561.4|20660.5|20570.5|20651|20561|27
1655760550000|2022-06-20 21:29:10|20651.7|20561.7|20648.6|20558.6|20651.7|20561.7|20647.9|20557.9|28
1655760560000|2022-06-20 21:29:20|20645.6|20555.6|20646.3|20556.3|20647|20557|20645|20555|25
1655760570000|2022-06-20 21:29:30|20646.2|20556.2|20631.8|20541.8|20657.8|20567.8|20631.8|20541.8|22
1655760580000|2022-06-20 21:29:40|20628.4|20538.4|20624.8|20534.8|20634.4|20544.4|20624.8|20534.8|15
1655760590000|2022-06-20 21:29:50|20626.4|20536.4|20635|20545|20635.5|20545.5|20622.7|20532.7|34
1655760600000|2022-06-20 21:30:00|20633.3|20543.3|20622.3|20532.3|20635.3|20545.3|20622|20532|29
1655760610000|2022-06-20 21:30:10|20622.2|20532.2|20620.7|20530.7|20622.4|20532.4|20617.8|20527.8|29
1655760620000|2022-06-20 21:30:20|20620.4|20530.4|20595.9|20505.9|20628.4|20538.4|20593.8|20503.8|26
1655760630000|2022-06-20 21:30:30|20596.1|20506.1|20586.2|20496.2|20601.4|20511.4|20585.7|20495.7|33
1655760640000|2022-06-20 21:30:40|20586.3|20496.3|20586.2|20496.2|20598.4|20508.4|20585.3|20495.3|29
1655760650000|2022-06-20 21:30:50|20585.8|20495.8|20584.7|20494.7|20590.4|20500.4|20582.5|20492.5|35
1655760660000|2022-06-20 21:31:00|20584.9|20494.9|20583.6|20493.6|20585.8|20495.8|20582.2|20492.2|22
1655760670000|2022-06-20 21:31:10|20583.4|20493.4|20581.7|20491.7|20583.4|20493.4|20579.2|20489.2|28
1655760680000|2022-06-20 21:31:20|20579.4|20489.4|20579.9|20489.9|20580.6|20490.6|20576.7|20486.7|23
1655760690000|2022-06-20 21:31:30|20580|20490|20579.7|20489.7|20580.1|20490.1|20578|20488|27
1655760700000|2022-06-20 21:31:40|20578.5|20488.5|20574.2|20484.2|20586|20496|20573.7|20483.7|29
1655760710000|2022-06-20 21:31:50|20574.1|20484.1|20584|20494|20585.2|20495.2|20571.7|20481.7|27
1655760720000|2022-06-20 21:32:00|20583.5|20493.5|20574.7|20484.7|20588.2|20498.2|20574.3|20484.3|27
1655760730000|2022-06-20 21:32:10|20575.8|20485.8|20569.7|20479.7|20580.5|20490.5|20569.2|20479.2|39
1655760740000|2022-06-20 21:32:20|20569.3|20479.3|20570.5|20480.5|20571.5|20481.5|20567.5|20477.5|28
1655760750000|2022-06-20 21:32:30|20570.1|20480.1|20566.8|20476.8|20570.7|20480.7|20566.1|20476.1|33
1655760760000|2022-06-20 21:32:40|20567.9|20477.9|20565.7|20475.7|20568.7|20478.7|20564.8|20474.8|31
1655760770000|2022-06-20 21:32:50|20566.8|20476.8|20568.8|20478.8|20568.8|20478.8|20564.8|20474.8|33
1655760780000|2022-06-20 21:33:00|20565.8|20475.8|20569.9|20479.9|20574.7|20484.7|20564|20474|25
1655760790000|2022-06-20 21:33:10|20567.9|20477.9|20566|20476|20569.9|20479.9|20557.8|20467.8|25
1655760800000|2022-06-20 21:33:20|20563.9|20473.9|20563.7|20473.7|20566.3|20476.3|20562.6|20472.6|17
1655760810000|2022-06-20 21:33:30|20556.6|20466.6|20557|20467|20564.2|20474.2|20556.5|20466.5|34
1655760820000|2022-06-20 21:33:40|20556.6|20466.6|20558.2|20468.2|20562.1|20472.1|20555.6|20465.6|32
1655760830000|2022-06-20 21:33:50|20558.6|20468.6|20556.6|20466.6|20559.1|20469.1|20554.8|20464.8|28
1655760840000|2022-06-20 21:34:00|20555.9|20465.9|20558.7|20468.7|20571.4|20481.4|20550.1|20460.1|34
1655760850000|2022-06-20 21:34:10|20563.1|20473.1|20524.8|20434.8|20564|20474|20524.8|20434.8|35
1655760860000|2022-06-20 21:34:20|20530.4|20440.4|20504.1|20414.1|20530.4|20440.4|20501.6|20411.6|37
1655760870000|2022-06-20 21:34:30|20507.2|20417.2|20492.3|20402.3|20508.4|20418.4|20490.8|20400.8|35
1655760880000|2022-06-20 21:34:40|20495.7|20405.7|20515.7|20425.7|20515.7|20425.7|20494.4|20404.4|34
1655760890000|2022-06-20 21:34:50|20516.2|20426.2|20496.3|20406.3|20516.2|20426.2|20491.5|20401.5|37
1655760900000|2022-06-20 21:35:00|20495.9|20405.9|20507.8|20417.8|20513.8|20423.8|20491.8|20401.8|35
1655760910000|2022-06-20 21:35:10|20506.9|20416.9|20492.3|20402.3|20509.1|20419.1|20487.7|20397.7|37
1655760920000|2022-06-20 21:35:20|20490.4|20400.4|20480.2|20390.2|20492.2|20402.2|20479.6|20389.6|30
1655760930000|2022-06-20 21:35:30|20480.6|20390.6|20498.3|20408.3|20499|20409|20480.2|20390.2|34
1655760940000|2022-06-20 21:35:40|20497.7|20407.7|20505.4|20415.4|20505.4|20415.4|20497.1|20407.1|29
1655760950000|2022-06-20 21:35:50|20507|20417|20520.3|20430.3|20520.3|20430.3|20506.6|20416.6|38
1655760960000|2022-06-20 21:36:00|20519.9|20429.9|20502.9|20412.9|20520|20430|20499.8|20409.8|36
1655760970000|2022-06-20 21:36:10|20497|20407|20492.7|20402.7|20497.8|20407.8|20486.7|20396.7|32
1655760980000|2022-06-20 21:36:20|20493.2|20403.2|20491.2|20401.2|20498.1|20408.1|20491|20401|30
1655760990000|2022-06-20 21:36:30|20492.2|20402.2|20486.9|20396.9|20494.2|20404.2|20486.6|20396.6|32
1655761000000|2022-06-20 21:36:40|20487|20397|20488.3|20398.3|20492.2|20402.2|20486.9|20396.9|31
1655761010000|2022-06-20 21:36:50|20488|20398|20482.5|20392.5|20490.4|20400.4|20482|20392|35
1655761020000|2022-06-20 21:37:00|20481.9|20391.9|20474.3|20384.3|20483.1|20393.1|20473.8|20383.8|37
1655761030000|2022-06-20 21:37:10|20474.1|20384.1|20480.2|20390.2|20480.7|20390.7|20473.7|20383.7|29
1655761040000|2022-06-20 21:37:20|20479.2|20389.2|20493.6|20403.6|20495.2|20405.2|20477.6|20387.6|37
1655761050000|2022-06-20 21:37:30|20491.1|20401.1|20506.4|20416.4|20506.6|20416.6|20491.1|20401.1|36
1655761060000|2022-06-20 21:37:40|20505.2|20415.2|20495.4|20405.4|20508.5|20418.5|20489.4|20399.4|33
1655761070000|2022-06-20 21:37:50|20495.5|20405.5|20508.3|20418.3|20514.3|20424.3|20494.4|20404.4|32
1655761080000|2022-06-20 21:38:00|20508.6|20418.6|20515.1|20425.1|20518.1|20428.1|20508.6|20418.6|26
1655761090000|2022-06-20 21:38:10|20515|20425|20515.1|20425.1|20516.4|20426.4|20514.8|20424.8|22
1655761100000|2022-06-20 21:38:20|20515|20425|20490.4|20400.4|20519.1|20429.1|20489.7|20399.7|30
1655761110000|2022-06-20 21:38:30|20490.5|20400.5|20518.2|20428.2|20518.7|20428.7|20490.5|20400.5|40
1655761120000|2022-06-20 21:38:40|20518.7|20428.7|20499.5|20409.5|20520.3|20430.3|20495.6|20405.6|37
1655761130000|2022-06-20 21:38:50|20499.3|20409.3|20515.3|20425.3|20515.3|20425.3|20499.2|20409.2|34
1655761140000|2022-06-20 21:39:00|20515.1|20425.1|20516.7|20426.7|20516.7|20426.7|20511.8|20421.8|22
1655761150000|2022-06-20 21:39:10|20519.7|20429.7|20500.1|20410.1|20520.3|20430.3|20498.6|20408.6|33
1655761160000|2022-06-20 21:39:20|20502.9|20412.9|20499.9|20409.9|20503.2|20413.2|20499.5|20409.5|27
1655761170000|2022-06-20 21:39:30|20510.8|20420.8|20508.9|20418.9|20511.2|20421.2|20498.8|20408.8|28
1655761180000|2022-06-20 21:39:40|20509|20419|20510.3|20420.3|20515.2|20425.2|20506.3|20416.3|31
1655761190000|2022-06-20 21:39:50|20511.6|20421.6|20494.8|20404.8|20516.4|20426.4|20494.3|20404.3|34
1655761200000|2022-06-20 21:40:00|20495.6|20405.6|20503.5|20413.5|20503.6|20413.6|20494|20404|33
1655761210000|2022-06-20 21:40:10|20503.7|20413.7|20505.4|20415.4|20505.9|20415.9|20502|20412|32
1655761220000|2022-06-20 21:40:20|20505.5|20415.5|20514|20424|20517.4|20427.4|20504.8|20414.8|27
1655761230000|2022-06-20 21:40:30|20523.1|20433.1|20504.8|20414.8|20523.1|20433.1|20504.2|20414.2|26
1655761240000|2022-06-20 21:40:40|20505.3|20415.3|20506.9|20416.9|20508.7|20418.7|20504.5|20414.5|33
1655761250000|2022-06-20 21:40:50|20507|20417|20508.4|20418.4|20508.5|20418.5|20506.7|20416.7|30
1655761260000|2022-06-20 21:41:00|20509.3|20419.3|20509.8|20419.8|20510.2|20420.2|20508.2|20418.2|17
1655761270000|2022-06-20 21:41:10|20510|20420|20509.8|20419.8|20510|20420|20507.4|20417.4|27
1655761280000|2022-06-20 21:41:20|20509.5|20419.5|20508.5|20418.5|20509.9|20419.9|20508.3|20418.3|21
1655761290000|2022-06-20 21:41:30|20508.3|20418.3|20509.8|20419.8|20510.4|20420.4|20508.3|20418.3|26
1655761300000|2022-06-20 21:41:40|20510|20420|20510.4|20420.4|20510.5|20420.5|20509.5|20419.5|28
1655761310000|2022-06-20 21:41:50|20509.8|20419.8|20510.7|20420.7|20510.8|20420.8|20509.7|20419.7|23
1655761320000|2022-06-20 21:42:00|20510.2|20420.2|20524.2|20434.2|20524.9|20434.9|20510.2|20420.2|26
1655761330000|2022-06-20 21:42:10|20524.4|20434.4|20537.2|20447.2|20538.9|20448.9|20522.9|20432.9|36
1655761340000|2022-06-20 21:42:20|20535.7|20445.7|20509.6|20419.6|20536.6|20446.6|20508.3|20418.3|37
1655761350000|2022-06-20 21:42:30|20510.6|20420.6|20508.8|20418.8|20511.8|20421.8|20508.5|20418.5|36
1655761360000|2022-06-20 21:42:40|20509.7|20419.7|20516.2|20426.2|20517.6|20427.6|20509.6|20419.6|31
1655761370000|2022-06-20 21:42:50|20516.4|20426.4|20506.2|20416.2|20519.9|20429.9|20505.7|20415.7|36
1655761380000|2022-06-20 21:43:00|20506.6|20416.6|20504.4|20414.4|20507.6|20417.6|20503|20413|34
1655761390000|2022-06-20 21:43:10|20504.7|20414.7|20505.2|20415.2|20508.1|20418.1|20503.3|20413.3|33
1655761400000|2022-06-20 21:43:20|20504.5|20414.5|20507.3|20417.3|20508.5|20418.5|20503.7|20413.7|33
1655761410000|2022-06-20 21:43:30|20507.5|20417.5|20516.4|20426.4|20516.5|20426.5|20507|20417|30
1655761420000|2022-06-20 21:43:40|20516.5|20426.5|20518|20428|20525.8|20435.8|20516.5|20426.5|34
1655761430000|2022-06-20 21:43:50|20520.6|20430.6|20518.3|20428.3|20531.8|20441.8|20515.4|20425.4|33
1655761440000|2022-06-20 21:44:00|20519.8|20429.8|20524.9|20434.9|20524.9|20434.9|20517.5|20427.5|35
1655761450000|2022-06-20 21:44:10|20525|20435|20533.9|20443.9|20535.3|20445.3|20523.8|20433.8|33
1655761460000|2022-06-20 21:44:20|20534.4|20444.4|20530.1|20440.1|20534.7|20444.7|20525.3|20435.3|32
1655761470000|2022-06-20 21:44:30|20532|20442|20518.7|20428.7|20532|20442|20518.6|20428.6|32
1655761480000|2022-06-20 21:44:40|20518.9|20428.9|20518.5|20428.5|20519.3|20429.3|20518.1|20428.1|26
1655761490000|2022-06-20 21:44:50|20518.8|20428.8|20502.4|20412.4|20518.8|20428.8|20502.4|20412.4|34
1655761500000|2022-06-20 21:45:00|20502.6|20412.6|20518|20428|20518.1|20428.1|20502.4|20412.4|35
1655761510000|2022-06-20 21:45:10|20517.8|20427.8|20516.9|20426.9|20520.5|20430.5|20514.7|20424.7|30
1655761520000|2022-06-20 21:45:20|20513.7|20423.7|20502.2|20412.2|20514.3|20424.3|20501.3|20411.3|31
1655761530000|2022-06-20 21:45:30|20501.8|20411.8|20500.3|20410.3|20505.1|20415.1|20498.7|20408.7|32
1655761540000|2022-06-20 21:45:40|20500.4|20410.4|20497.2|20407.2|20502.2|20412.2|20497.2|20407.2|34
1655761550000|2022-06-20 21:45:50|20497.3|20407.3|20487|20397|20497.9|20407.9|20487|20397|36
1655761560000|2022-06-20 21:46:00|20486.9|20396.9|20487.1|20397.1|20488.5|20398.5|20482.7|20392.7|39
1655761570000|2022-06-20 21:46:10|20488.9|20398.9|20482.1|20392.1|20501.5|20411.5|20481.4|20391.4|37
1655761580000|2022-06-20 21:46:20|20481.8|20391.8|20469.6|20379.6|20486.1|20396.1|20469.6|20379.6|38
1655761590000|2022-06-20 21:46:30|20470.3|20380.3|20469.8|20379.8|20473.7|20383.7|20469.8|20379.8|32
1655761600000|2022-06-20 21:46:40|20471.1|20381.1|20467.3|20377.3|20471.1|20381.1|20464.9|20374.9|33
1655761610000|2022-06-20 21:46:50|20468.3|20378.3|20458.3|20368.3|20470.8|20380.8|20458.3|20368.3|35
1655761620000|2022-06-20 21:47:00|20457.8|20367.8|20432.5|20342.5|20463.5|20373.5|20432.5|20342.5|36
1655761630000|2022-06-20 21:47:10|20431.5|20341.5|20436.5|20346.5|20436.5|20346.5|20427.9|20337.9|38
1655761640000|2022-06-20 21:47:20|20437.2|20347.2|20429.7|20339.7|20438.6|20348.6|20429.7|20339.7|37
1655761650000|2022-06-20 21:47:30|20434.5|20344.5|20412.7|20322.7|20435.2|20345.2|20412.7|20322.7|33
1655761660000|2022-06-20 21:47:40|20412.9|20322.9|20420.2|20330.2|20421.1|20331.1|20411.5|20321.5|36
1655761670000|2022-06-20 21:47:50|20421.8|20331.8|20421.8|20331.8|20432.5|20342.5|20420|20330|36
1655761680000|2022-06-20 21:48:00|20418.1|20328.1|20429.7|20339.7|20430.7|20340.7|20416.9|20326.9|37
1655761690000|2022-06-20 21:48:10|20432.1|20342.1|20434.1|20344.1|20444.6|20354.6|20432.1|20342.1|34
1655761700000|2022-06-20 21:48:20|20436.3|20346.3|20432.3|20342.3|20436.3|20346.3|20428|20338|32
1655761710000|2022-06-20 21:48:30|20432.7|20342.7|20433|20343|20433.4|20343.4|20431.3|20341.3|30
1655761720000|2022-06-20 21:48:40|20433.6|20343.6|20432.5|20342.5|20437.6|20347.6|20432.5|20342.5|17
1655761730000|2022-06-20 21:48:50|20432.6|20342.6|20433.2|20343.2|20433.5|20343.5|20432.6|20342.6|17
1655761740000|2022-06-20 21:49:00|20432.9|20342.9|20423|20333|20433.7|20343.7|20422.9|20332.9|28
1655761750000|2022-06-20 21:49:10|20422.4|20332.4|20423.2|20333.2|20423.8|20333.8|20420.6|20330.6|29
1655761760000|2022-06-20 21:49:20|20423.8|20333.8|20411.1|20321.1|20423.8|20333.8|20411.1|20321.1|35
1655761770000|2022-06-20 21:49:30|20410.4|20320.4|20413|20323|20416.6|20326.6|20407.6|20317.6|33
1655761780000|2022-06-20 21:49:40|20412.8|20322.8|20399.3|20309.3|20413.4|20323.4|20399.3|20309.3|35
1655761790000|2022-06-20 21:49:50|20399.7|20309.7|20395.6|20305.6|20399.7|20309.7|20395|20305|35
1655761800000|2022-06-20 21:50:00|20395.5|20305.5|20406.2|20316.2|20407.1|20317.1|20394.2|20304.2|37
1655761810000|2022-06-20 21:50:10|20407.1|20317.1|20398.6|20308.6|20409|20319|20395.2|20305.2|36
1655761820000|2022-06-20 21:50:20|20398.4|20308.4|20397|20307|20399.4|20309.4|20396.5|20306.5|32
1655761830000|2022-06-20 21:50:30|20396.9|20306.9|20397.2|20307.2|20398.1|20308.1|20395.3|20305.3|30
1655761840000|2022-06-20 21:50:40|20397.1|20307.1|20398.3|20308.3|20400.3|20310.3|20396.9|20306.9|23
1655761850000|2022-06-20 21:50:50|20399|20309|20403.6|20313.6|20404.9|20314.9|20399|20309|36
1655761860000|2022-06-20 21:51:00|20403.7|20313.7|20409.8|20319.8|20410.3|20320.3|20403.2|20313.2|31
1655761870000|2022-06-20 21:51:10|20409.4|20319.4|20402.8|20312.8|20409.5|20319.5|20401.9|20311.9|34
1655761880000|2022-06-20 21:51:20|20401.6|20311.6|20383.1|20293.1|20401.6|20311.6|20381.3|20291.3|34
1655761890000|2022-06-20 21:51:30|20383.3|20293.3|20385.9|20295.9|20386.4|20296.4|20380.2|20290.2|34
1655761900000|2022-06-20 21:51:40|20386|20296|20369.6|20279.6|20390.2|20300.2|20369.6|20279.6|35
1655761910000|2022-06-20 21:51:50|20373.1|20283.1|20363.1|20273.1|20373.8|20283.8|20361.2|20271.2|38
1655761920000|2022-06-20 21:52:00|20362.6|20272.6|20364.2|20274.2|20368.3|20278.3|20362|20272|40
1655761930000|2022-06-20 21:52:10|20367.4|20277.4|20365.5|20275.5|20373.2|20283.2|20364.8|20274.8|37
1655761940000|2022-06-20 21:52:20|20368.4|20278.4|20362.6|20272.6|20368.4|20278.4|20361.1|20271.1|34
1655761950000|2022-06-20 21:52:30|20362.5|20272.5|20351|20261|20362.7|20272.7|20351|20261|31
1655761960000|2022-06-20 21:52:40|20351.8|20261.8|20349.9|20259.9|20354.2|20264.2|20347|20257|28
1655761970000|2022-06-20 21:52:50|20349|20259|20360.1|20270.1|20371.6|20281.6|20348.8|20258.8|37
1655761980000|2022-06-20 21:53:00|20361.7|20271.7|20368.4|20278.4|20368.4|20278.4|20360.2|20270.2|32
1655761990000|2022-06-20 21:53:10|20367.5|20277.5|20367.3|20277.3|20368.8|20278.8|20366.4|20276.4|28
1655762000000|2022-06-20 21:53:20|20367.9|20277.9|20374|20284|20374|20284|20367.5|20277.5|30
1655762010000|2022-06-20 21:53:30|20373.9|20283.9|20375|20285|20377.9|20287.9|20373.9|20283.9|32
1655762020000|2022-06-20 21:53:40|20376|20286|20385.7|20295.7|20386.3|20296.3|20372.3|20282.3|35
1655762030000|2022-06-20 21:53:50|20384.6|20294.6|20382.6|20292.6|20384.6|20294.6|20380|20290|31
1655762040000|2022-06-20 21:54:00|20382.8|20292.8|20398.4|20308.4|20398.4|20308.4|20381.1|20291.1|32
1655762050000|2022-06-20 21:54:10|20398.6|20308.6|20415.5|20325.5|20415.5|20325.5|20397.5|20307.5|33
1655762060000|2022-06-20 21:54:20|20417.1|20327.1|20395.9|20305.9|20417.1|20327.1|20395.9|20305.9|30
1655762070000|2022-06-20 21:54:30|20396.5|20306.5|20407.5|20317.5|20408.5|20318.5|20396.3|20306.3|32
1655762080000|2022-06-20 21:54:40|20407|20317|20405.3|20315.3|20408.9|20318.9|20405.3|20315.3|34
1655762090000|2022-06-20 21:54:50|20406.4|20316.4|20404.6|20314.6|20410.2|20320.2|20404.6|20314.6|26
1655762100000|2022-06-20 21:55:00|20404.5|20314.5|20419.8|20329.8|20420.1|20330.1|20402.4|20312.4|35
1655762110000|2022-06-20 21:55:10|20420.7|20330.7|20448|20358|20448|20358|20420.5|20330.5|33
1655762120000|2022-06-20 21:55:20|20449.2|20359.2|20443.2|20353.2|20451.1|20361.1|20442.6|20352.6|27
1655762130000|2022-06-20 21:55:30|20442.7|20352.7|20452|20362|20452.8|20362.8|20440.3|20350.3|35
1655762140000|2022-06-20 21:55:40|20449.7|20359.7|20459.6|20369.6|20459.6|20369.6|20449|20359|32
1655762150000|2022-06-20 21:55:50|20460.1|20370.1|20482|20392|20482.4|20392.4|20458.8|20368.8|36
1655762160000|2022-06-20 21:56:00|20480.8|20390.8|20467.1|20377.1|20480.8|20390.8|20464|20374|33
1655762170000|2022-06-20 21:56:10|20466.6|20376.6|20469.5|20379.5|20469.5|20379.5|20464.5|20374.5|31
1655762180000|2022-06-20 21:56:20|20469.6|20379.6|20452.9|20362.9|20470.3|20380.3|20452.9|20362.9|33
1655762190000|2022-06-20 21:56:30|20450.5|20360.5|20444.8|20354.8|20455.3|20365.3|20441.3|20351.3|36
1655762200000|2022-06-20 21:56:40|20445|20355|20457.7|20367.7|20459.8|20369.8|20444.5|20354.5|32
1655762210000|2022-06-20 21:56:50|20457.5|20367.5|20452.3|20362.3|20459.8|20369.8|20452.3|20362.3|23
1655762220000|2022-06-20 21:57:00|20450.9|20360.9|20450.2|20360.2|20453.1|20363.1|20447.8|20357.8|31
1655762230000|2022-06-20 21:57:10|20451.6|20361.6|20446|20356|20453.1|20363.1|20446|20356|33
1655762240000|2022-06-20 21:57:20|20446.2|20356.2|20440.1|20350.1|20446.2|20356.2|20439.9|20349.9|22
1655762250000|2022-06-20 21:57:30|20439|20349|20439.9|20349.9|20440.3|20350.3|20431.7|20341.7|34
1655762260000|2022-06-20 21:57:40|20440.1|20350.1|20430.7|20340.7|20441.4|20351.4|20428.7|20338.7|35
1655762270000|2022-06-20 21:57:50|20429.6|20339.6|20426.3|20336.3|20430|20340|20426.2|20336.2|21
1655762280000|2022-06-20 21:58:00|20427.1|20337.1|20437.1|20347.1|20437.8|20347.8|20426.7|20336.7|36
1655762290000|2022-06-20 21:58:10|20437.8|20347.8|20450.3|20360.3|20452.4|20362.4|20437.8|20347.8|38
1655762300000|2022-06-20 21:58:20|20450.7|20360.7|20449.6|20359.6|20451.2|20361.2|20448.1|20358.1|30
1655762310000|2022-06-20 21:58:30|20448.8|20358.8|20433.6|20343.6|20449.3|20359.3|20433.6|20343.6|33
1655762320000|2022-06-20 21:58:40|20435.1|20345.1|20434|20344|20437.9|20347.9|20431.1|20341.1|35
1655762330000|2022-06-20 21:58:50|20434.2|20344.2|20436.3|20346.3|20437.1|20347.1|20433.7|20343.7|33
1655762340000|2022-06-20 21:59:00|20435.5|20345.5|20436.6|20346.6|20437.6|20347.6|20434.5|20344.5|29
1655762350000|2022-06-20 21:59:10|20436.4|20346.4|20448.6|20358.6|20448.6|20358.6|20436.4|20346.4|36
1655762360000|2022-06-20 21:59:20|20447.9|20357.9|20448.5|20358.5|20449.2|20359.2|20443.7|20353.7|35
1655762370000|2022-06-20 21:59:30|20447.5|20357.5|20438.8|20348.8|20449.6|20359.6|20438.8|20348.8|32
1655762380000|2022-06-20 21:59:40|20439.2|20349.2|20433.3|20343.3|20441.8|20351.8|20432.5|20342.5|34
1655762390000|2022-06-20 21:59:50|20433.9|20343.9|20436.4|20346.4|20436.4|20346.4|20433|20343|21
1655762400000|2022-06-20 22:00:00|20436.7|20346.7|20438.5|20348.5|20455.6|20365.6|20435.2|20345.2|38
1655762410000|2022-06-20 22:00:10|20438|20348|20449.8|20359.8|20449.8|20359.8|20433.3|20343.3|38
1655762420000|2022-06-20 22:00:20|20451.5|20361.5|20448.3|20358.3|20456.7|20366.7|20447.2|20357.2|33
1655762430000|2022-06-20 22:00:30|20448.5|20358.5|20442|20352|20450.1|20360.1|20441.6|20351.6|34
1655762440000|2022-06-20 22:00:40|20442.2|20352.2|20426|20336|20443.2|20353.2|20423.5|20333.5|39
1655762450000|2022-06-20 22:00:50|20425.9|20335.9|20417.8|20327.8|20425.9|20335.9|20417.8|20327.8|37
1655762460000|2022-06-20 22:01:00|20419.3|20329.3|20421|20331|20421|20331|20416.1|20326.1|34
1655762470000|2022-06-20 22:01:10|20421.8|20331.8|20417.6|20327.6|20421.8|20331.8|20417|20327|32
1655762480000|2022-06-20 22:01:20|20417.3|20327.3|20415.2|20325.2|20419.6|20329.6|20415.1|20325.1|35
1655762490000|2022-06-20 22:01:30|20415.7|20325.7|20413.8|20323.8|20417|20327|20410.5|20320.5|35
1655762500000|2022-06-20 22:01:40|20413.7|20323.7|20417.3|20327.3|20419.1|20329.1|20408.3|20318.3|35
1655762510000|2022-06-20 22:01:50|20417.6|20327.6|20413.8|20323.8|20420.7|20330.7|20408.5|20318.5|31
1655762520000|2022-06-20 22:02:00|20413.7|20323.7|20414|20324|20414|20324|20407.4|20317.4|31
1655762530000|2022-06-20 22:02:10|20410.2|20320.2|20405.3|20315.3|20411|20321|20405.2|20315.2|37
1655762540000|2022-06-20 22:02:20|20402.2|20312.2|20411.5|20321.5|20411.5|20321.5|20402.2|20312.2|39
1655762550000|2022-06-20 22:02:30|20411.4|20321.4|20413.8|20323.8|20417.3|20327.3|20407.6|20317.6|39
1655762560000|2022-06-20 22:02:40|20414|20324|20402.4|20312.4|20423.1|20333.1|20402.4|20312.4|39
1655762570000|2022-06-20 22:02:50|20402.3|20312.3|20416.8|20326.8|20416.8|20326.8|20402.2|20312.2|33
1655762580000|2022-06-20 22:03:00|20416.2|20326.2|20406|20316|20416.2|20326.2|20400.3|20310.3|40
1655762590000|2022-06-20 22:03:10|20404.1|20314.1|20404.1|20314.1|20407.4|20317.4|20401|20311|35
1655762600000|2022-06-20 22:03:20|20403.9|20313.9|20395.2|20305.2|20404.2|20314.2|20394.6|20304.6|37
1655762610000|2022-06-20 22:03:30|20394.5|20304.5|20396.3|20306.3|20405|20315|20393.9|20303.9|36
1655762620000|2022-06-20 22:03:40|20397|20307|20396.3|20306.3|20397.8|20307.8|20392.8|20302.8|34
1655762630000|2022-06-20 22:03:50|20395.6|20305.6|20394.5|20304.5|20398.4|20308.4|20392.9|20302.9|36
1655762640000|2022-06-20 22:04:00|20394.8|20304.8|20403.3|20313.3|20413.1|20323.1|20393.2|20303.2|38
1655762650000|2022-06-20 22:04:10|20402.8|20312.8|20404.5|20314.5|20404.5|20314.5|20398.6|20308.6|36
1655762660000|2022-06-20 22:04:20|20404.3|20314.3|20407.8|20317.8|20407.8|20317.8|20403.2|20313.2|36
1655762670000|2022-06-20 22:04:30|20408|20318|20406.2|20316.2|20411.1|20321.1|20403.8|20313.8|25
1655762680000|2022-06-20 22:04:40|20406|20316|20411.4|20321.4|20412.9|20322.9|20405|20315|32
1655762690000|2022-06-20 22:04:50|20411.3|20321.3|20412.3|20322.3|20414.5|20324.5|20407.9|20317.9|31
1655762700000|2022-06-20 22:05:00|20412.2|20322.2|20404.1|20314.1|20414.7|20324.7|20398.9|20308.9|34
1655762710000|2022-06-20 22:05:10|20404.4|20314.4|20401.2|20311.2|20407.5|20317.5|20395.9|20305.9|31
1655762720000|2022-06-20 22:05:20|20401.5|20311.5|20393.7|20303.7|20401.5|20311.5|20393.6|20303.6|31
1655762730000|2022-06-20 22:05:30|20392.9|20302.9|20389.7|20299.7|20393|20303|20389.4|20299.4|29
1655762740000|2022-06-20 22:05:40|20389.8|20299.8|20371.1|20281.1|20391.5|20301.5|20370.4|20280.4|38
1655762750000|2022-06-20 22:05:50|20370|20280|20371|20281|20372.9|20282.9|20368.3|20278.3|31
1655762760000|2022-06-20 22:06:00|20371.8|20281.8|20369.3|20279.3|20374.1|20284.1|20369.3|20279.3|29
1655762770000|2022-06-20 22:06:10|20369.4|20279.4|20368.7|20278.7|20378.4|20288.4|20366.4|20276.4|36
1655762780000|2022-06-20 22:06:20|20369.2|20279.2|20365.3|20275.3|20369.2|20279.2|20364.1|20274.1|31
1655762790000|2022-06-20 22:06:30|20359|20269|20355.1|20265.1|20365.9|20275.9|20354.6|20264.6|36
1655762800000|2022-06-20 22:06:40|20352.9|20262.9|20355.5|20265.5|20364.1|20274.1|20350.5|20260.5|32
1655762810000|2022-06-20 22:06:50|20354.7|20264.7|20353.9|20263.9|20356.7|20266.7|20353.5|20263.5|32
1655762820000|2022-06-20 22:07:00|20352.7|20262.7|20369.8|20279.8|20371.6|20281.6|20352.7|20262.7|40
1655762830000|2022-06-20 22:07:10|20369.9|20279.9|20358.3|20268.3|20371.5|20281.5|20358|20268|33
1655762840000|2022-06-20 22:07:20|20358.7|20268.7|20360.9|20270.9|20365.8|20275.8|20358.2|20268.2|35
1655762850000|2022-06-20 22:07:30|20361|20271|20356.2|20266.2|20371.5|20281.5|20354|20264|35
1655762860000|2022-06-20 22:07:40|20355.7|20265.7|20350.6|20260.6|20356.5|20266.5|20350.2|20260.2|34
1655762870000|2022-06-20 22:07:50|20350.5|20260.5|20352.8|20262.8|20355.2|20265.2|20349.9|20259.9|33
1655762880000|2022-06-20 22:08:00|20351|20261|20352.2|20262.2|20353.6|20263.6|20348.4|20258.4|33
1655762890000|2022-06-20 22:08:10|20352.7|20262.7|20355.9|20265.9|20368.7|20278.7|20351.6|20261.6|38
1655762900000|2022-06-20 22:08:20|20358.2|20268.2|20359.9|20269.9|20365.6|20275.6|20358.2|20268.2|37
1655762910000|2022-06-20 22:08:30|20361.8|20271.8|20354.1|20264.1|20366.9|20276.9|20349.9|20259.9|32
1655762920000|2022-06-20 22:08:40|20352.5|20262.5|20344.5|20254.5|20352.5|20262.5|20343.8|20253.8|32
1655762930000|2022-06-20 22:08:50|20344.4|20254.4|20351.9|20261.9|20351.9|20261.9|20344.4|20254.4|28
1655762940000|2022-06-20 22:09:00|20354.3|20264.3|20361.8|20271.8|20364.8|20274.8|20353.5|20263.5|36
1655762950000|2022-06-20 22:09:10|20361.1|20271.1|20349.6|20259.6|20361.1|20271.1|20348.3|20258.3|35
1655762960000|2022-06-20 22:09:20|20349.5|20259.5|20353.5|20263.5|20354.5|20264.5|20348.4|20258.4|31
1655762970000|2022-06-20 22:09:30|20353.6|20263.6|20351.2|20261.2|20354.4|20264.4|20350.7|20260.7|30
1655762980000|2022-06-20 22:09:40|20351.3|20261.3|20345.8|20255.8|20351.3|20261.3|20344.9|20254.9|29
1655762990000|2022-06-20 22:09:50|20346.7|20256.7|20344.2|20254.2|20350.6|20260.6|20342.7|20252.7|30
1655763000000|2022-06-20 22:10:00|20346|20256|20345.3|20255.3|20348.3|20258.3|20343.5|20253.5|34
1655763010000|2022-06-20 22:10:10|20345.8|20255.8|20353.8|20263.8|20353.8|20263.8|20345.8|20255.8|34
1655763020000|2022-06-20 22:10:20|20353.4|20263.4|20377.4|20287.4|20378|20288|20353.4|20263.4|38
1655763030000|2022-06-20 22:10:30|20374.9|20284.9|20378.2|20288.2|20392|20302|20374.9|20284.9|37
1655763040000|2022-06-20 22:10:40|20377.5|20287.5|20377.8|20287.8|20385.9|20295.9|20375.6|20285.6|40
1655763050000|2022-06-20 22:10:50|20376.9|20286.9|20382.3|20292.3|20384.8|20294.8|20375.6|20285.6|35
1655763060000|2022-06-20 22:11:00|20382.4|20292.4|20370.3|20280.3|20385|20295|20367.5|20277.5|35
1655763070000|2022-06-20 22:11:10|20370.8|20280.8|20374.9|20284.9|20375.2|20285.2|20368.2|20278.2|33
1655763080000|2022-06-20 22:11:20|20375.4|20285.4|20388.9|20298.9|20388.9|20298.9|20375|20285|38
1655763090000|2022-06-20 22:11:30|20389.1|20299.1|20384.1|20294.1|20389.1|20299.1|20383.3|20293.3|30
1655763100000|2022-06-20 22:11:40|20384.4|20294.4|20385|20295|20385.4|20295.4|20379.9|20289.9|34
1655763110000|2022-06-20 22:11:50|20386.7|20296.7|20387.3|20297.3|20388.4|20298.4|20386.3|20296.3|30
1655763120000|2022-06-20 22:12:00|20386.7|20296.7|20384.4|20294.4|20386.9|20296.9|20383.2|20293.2|31
1655763130000|2022-06-20 22:12:10|20384.7|20294.7|20381.7|20291.7|20384.9|20294.9|20381.2|20291.2|32
1655763140000|2022-06-20 22:12:20|20382|20292|20378.6|20288.6|20383.8|20293.8|20377.9|20287.9|33
1655763150000|2022-06-20 22:12:30|20378.7|20288.7|20378.9|20288.9|20382.5|20292.5|20377.5|20287.5|25
1655763160000|2022-06-20 22:12:40|20379.9|20289.9|20382.6|20292.6|20385.9|20295.9|20379.4|20289.4|33
1655763170000|2022-06-20 22:12:50|20382.7|20292.7|20384.8|20294.8|20384.8|20294.8|20382.4|20292.4|28
1655763180000|2022-06-20 22:13:00|20384.9|20294.9|20388.1|20298.1|20389.4|20299.4|20382.9|20292.9|32
1655763190000|2022-06-20 22:13:10|20388.2|20298.2|20379.2|20289.2|20388.2|20298.2|20377.6|20287.6|37
1655763200000|2022-06-20 22:13:20|20379.3|20289.3|20370.6|20280.6|20384.3|20294.3|20360.1|20270.1|40
1655763210000|2022-06-20 22:13:30|20374.3|20284.3|20369.5|20279.5|20385.5|20295.5|20367.9|20277.9|35
1655763220000|2022-06-20 22:13:40|20369.3|20279.3|20366.9|20276.9|20370.4|20280.4|20366.5|20276.5|35
1655763230000|2022-06-20 22:13:50|20367|20277|20370.6|20280.6|20374|20284|20366.5|20276.5|36
1655763240000|2022-06-20 22:14:00|20370.4|20280.4|20361.4|20271.4|20370.5|20280.5|20360|20270|25
1655763250000|2022-06-20 22:14:10|20361.9|20271.9|20360.3|20270.3|20364.3|20274.3|20358.7|20268.7|34
1655763260000|2022-06-20 22:14:20|20361.8|20271.8|20363|20273|20365.3|20275.3|20361.6|20271.6|32
1655763270000|2022-06-20 22:14:30|20361.8|20271.8|20355|20265|20363.6|20273.6|20354.1|20264.1|35
1655763280000|2022-06-20 22:14:40|20354.6|20264.6|20346.2|20256.2|20356.4|20266.4|20346.2|20256.2|36
1655763290000|2022-06-20 22:14:50|20346.9|20256.9|20342|20252|20349.9|20259.9|20340.6|20250.6|39
1655763300000|2022-06-20 22:15:00|20341.7|20251.7|20357.7|20267.7|20357.7|20267.7|20341.5|20251.5|39
1655763310000|2022-06-20 22:15:10|20358.3|20268.3|20361.4|20271.4|20361.4|20271.4|20355.6|20265.6|34
1655763320000|2022-06-20 22:15:20|20362.3|20272.3|20364.1|20274.1|20365.5|20275.5|20361.6|20271.6|38
1655763330000|2022-06-20 22:15:30|20364.5|20274.5|20365.3|20275.3|20367.3|20277.3|20364|20274|25
1655763340000|2022-06-20 22:15:40|20366|20276|20369.1|20279.1|20369.8|20279.8|20365.3|20275.3|25
1655763350000|2022-06-20 22:15:50|20369.3|20279.3|20363.1|20273.1|20371.4|20281.4|20362.1|20272.1|35
1655763360000|2022-06-20 22:16:00|20364.5|20274.5|20369.2|20279.2|20369.2|20279.2|20363.6|20273.6|35
1655763370000|2022-06-20 22:16:10|20369.3|20279.3|20370.4|20280.4|20373.4|20283.4|20366.2|20276.2|35
1655763380000|2022-06-20 22:16:20|20370.2|20280.2|20372|20282|20374.4|20284.4|20369.2|20279.2|35
1655763390000|2022-06-20 22:16:30|20371.3|20281.3|20351.6|20261.6|20372.8|20282.8|20351.6|20261.6|29
1655763400000|2022-06-20 22:16:40|20351.1|20261.1|20341.2|20251.2|20353.4|20263.4|20341.2|20251.2|33
1655763410000|2022-06-20 22:16:50|20341.5|20251.5|20331.6|20241.6|20353.6|20263.6|20327.4|20237.4|36
1655763420000|2022-06-20 22:17:00|20328.8|20238.8|20318.2|20228.2|20334.4|20244.4|20308.5|20218.5|37
1655763430000|2022-06-20 22:17:10|20317.9|20227.9|20328.4|20238.4|20328.4|20238.4|20311.7|20221.7|38
1655763440000|2022-06-20 22:17:20|20327.6|20237.6|20313.6|20223.6|20335.6|20245.6|20312.8|20222.8|37
1655763450000|2022-06-20 22:17:30|20313.8|20223.8|20307.3|20217.3|20314.9|20224.9|20303.5|20213.5|31
1655763460000|2022-06-20 22:17:40|20308.2|20218.2|20309.5|20219.5|20313|20223|20303.7|20213.7|34
1655763470000|2022-06-20 22:17:50|20313.4|20223.4|20315.9|20225.9|20317.8|20227.8|20310.6|20220.6|36
1655763480000|2022-06-20 22:18:00|20314.8|20224.8|20307.9|20217.9|20318.2|20228.2|20302.9|20212.9|34
1655763490000|2022-06-20 22:18:10|20308.4|20218.4|20304.8|20214.8|20314.6|20224.6|20302.6|20212.6|22
1655763500000|2022-06-20 22:18:20|20307.6|20217.6|20321.5|20231.5|20322|20232|20307.6|20217.6|36
1655763510000|2022-06-20 22:18:30|20321.1|20231.1|20319.7|20229.7|20322.3|20232.3|20319.7|20229.7|28
1655763520000|2022-06-20 22:18:40|20319.9|20229.9|20331.5|20241.5|20337.2|20247.2|20319.9|20229.9|34
1655763530000|2022-06-20 22:18:50|20331.6|20241.6|20330|20240|20332.7|20242.7|20321.5|20231.5|37
1655763540000|2022-06-20 22:19:00|20327.7|20237.7|20294.2|20204.2|20336.2|20246.2|20294.2|20204.2|38
1655763550000|2022-06-20 22:19:10|20294.7|20204.7|20301.3|20211.3|20317.8|20227.8|20293.1|20203.1|35
1655763560000|2022-06-20 22:19:20|20300.9|20210.9|20315.7|20225.7|20315.8|20225.8|20295.9|20205.9|36
1655763570000|2022-06-20 22:19:30|20316.2|20226.2|20325.3|20235.3|20330.2|20240.2|20315.6|20225.6|33
1655763580000|2022-06-20 22:19:40|20325.6|20235.6|20324.8|20234.8|20326.9|20236.9|20322.4|20232.4|33
1655763590000|2022-06-20 22:19:50|20324.7|20234.7|20322.1|20232.1|20324.9|20234.9|20319.2|20229.2|32
1655763600000|2022-06-20 22:20:00|20324|20234|20323.7|20233.7|20327.6|20237.6|20321.2|20231.2|31
1655763610000|2022-06-20 22:20:10|20324.2|20234.2|20329.5|20239.5|20335|20245|20322.8|20232.8|36
1655763620000|2022-06-20 22:20:20|20329.3|20239.3|20332.1|20242.1|20332.9|20242.9|20323|20233|32
1655763630000|2022-06-20 22:20:30|20332.2|20242.2|20348.2|20258.2|20349.9|20259.9|20332|20242|37
1655763640000|2022-06-20 22:20:40|20348.3|20258.3|20347.5|20257.5|20351.6|20261.6|20346.8|20256.8|34
1655763650000|2022-06-20 22:20:50|20347.9|20257.9|20365.9|20275.9|20365.9|20275.9|20346.6|20256.6|35
1655763660000|2022-06-20 22:21:00|20365.8|20275.8|20355.6|20265.6|20366|20276|20351.2|20261.2|34
1655763670000|2022-06-20 22:21:10|20355.4|20265.4|20360|20270|20360|20270|20352.2|20262.2|37
1655763680000|2022-06-20 22:21:20|20359.8|20269.8|20336.3|20246.3|20360.1|20270.1|20335.3|20245.3|37
1655763690000|2022-06-20 22:21:30|20336.2|20246.2|20337.1|20247.1|20337.3|20247.3|20328.9|20238.9|35
1655763700000|2022-06-20 22:21:40|20337.3|20247.3|20339.2|20249.2|20348|20258|20337.3|20247.3|39
1655763710000|2022-06-20 22:21:50|20338.8|20248.8|20345.1|20255.1|20345.1|20255.1|20336.5|20246.5|37
1655763720000|2022-06-20 22:22:00|20344.9|20254.9|20342.6|20252.6|20350.6|20260.6|20335.8|20245.8|36
1655763730000|2022-06-20 22:22:10|20342.5|20252.5|20342.8|20252.8|20345.2|20255.2|20337.4|20247.4|40
1655763740000|2022-06-20 22:22:20|20342.7|20252.7|20343.1|20253.1|20343.8|20253.8|20335.8|20245.8|37
1655763750000|2022-06-20 22:22:30|20341.7|20251.7|20347.7|20257.7|20348.4|20258.4|20341.7|20251.7|29
1655763760000|2022-06-20 22:22:40|20348|20258|20331.8|20241.8|20348|20258|20331.1|20241.1|32
1655763770000|2022-06-20 22:22:50|20331.6|20241.6|20332.8|20242.8|20337.9|20247.9|20331.6|20241.6|35
1655763780000|2022-06-20 22:23:00|20333.3|20243.3|20349.1|20259.1|20349.7|20259.7|20333.3|20243.3|28
1655763790000|2022-06-20 22:23:10|20349|20259|20342.8|20252.8|20349.1|20259.1|20336.6|20246.6|35
1655763800000|2022-06-20 22:23:20|20343.3|20253.3|20342.1|20252.1|20343.9|20253.9|20332.6|20242.6|33
1655763810000|2022-06-20 22:23:30|20341.7|20251.7|20334|20244|20345.7|20255.7|20334|20244|29
1655763820000|2022-06-20 22:23:40|20340.1|20250.1|20340.3|20250.3|20344.7|20254.7|20333|20243|36
1655763830000|2022-06-20 22:23:50|20340.7|20250.7|20327.7|20237.7|20343.1|20253.1|20326.7|20236.7|31
1655763840000|2022-06-20 22:24:00|20327.1|20237.1|20330.7|20240.7|20331|20241|20327.1|20237.1|35
1655763850000|2022-06-20 22:24:10|20329.7|20239.7|20315.3|20225.3|20329.7|20239.7|20310.4|20220.4|36
1655763860000|2022-06-20 22:24:20|20313.9|20223.9|20308|20218|20314.2|20224.2|20300.6|20210.6|35
1655763870000|2022-06-20 22:24:30|20314|20224|20299.6|20209.6|20314.8|20224.8|20288.4|20198.4|34
1655763880000|2022-06-20 22:24:40|20299.2|20209.2|20314.2|20224.2|20314.3|20224.3|20296.9|20206.9|36
1655763890000|2022-06-20 22:24:50|20312|20222|20290.4|20200.4|20312|20222|20289.1|20199.1|36
1655763900000|2022-06-20 22:25:00|20289.4|20199.4|20295.5|20205.5|20299.8|20209.8|20288.9|20198.9|37
1655763910000|2022-06-20 22:25:10|20295.3|20205.3|20312.2|20222.2|20313.2|20223.2|20295.3|20205.3|37
1655763920000|2022-06-20 22:25:20|20312.1|20222.1|20324.3|20234.3|20324.3|20234.3|20312.1|20222.1|37
1655763930000|2022-06-20 22:25:30|20324.2|20234.2|20333.7|20243.7|20333.7|20243.7|20322.5|20232.5|33
1655763940000|2022-06-20 22:25:40|20331.3|20241.3|20333.7|20243.7|20333.7|20243.7|20324.8|20234.8|36
1655763950000|2022-06-20 22:25:50|20335.4|20245.4|20339.8|20249.8|20343.5|20253.5|20334.4|20244.4|31
1655763960000|2022-06-20 22:26:00|20341.1|20251.1|20357.5|20267.5|20359.5|20269.5|20341.1|20251.1|36
1655763970000|2022-06-20 22:26:10|20355.7|20265.7|20342.8|20252.8|20360.6|20270.6|20342.8|20252.8|38
1655763980000|2022-06-20 22:26:20|20342.9|20252.9|20349.6|20259.6|20349.6|20259.6|20342.9|20252.9|33
1655763990000|2022-06-20 22:26:30|20350|20260|20349.3|20259.3|20356.1|20266.1|20344.4|20254.4|38
1655764000000|2022-06-20 22:26:40|20348.6|20258.6|20346.6|20256.6|20350|20260|20344.4|20254.4|32
1655764010000|2022-06-20 22:26:50|20347.5|20257.5|20348.8|20258.8|20357.3|20267.3|20346|20256|36
1655764020000|2022-06-20 22:27:00|20349|20259|20352.3|20262.3|20355|20265|20341.2|20251.2|34
1655764030000|2022-06-20 22:27:10|20353|20263|20352.3|20262.3|20360.9|20270.9|20350.3|20260.3|32
1655764040000|2022-06-20 22:27:20|20353.5|20263.5|20349.4|20259.4|20355.2|20265.2|20347.9|20257.9|33
1655764050000|2022-06-20 22:27:30|20349.1|20259.1|20358.5|20268.5|20359.6|20269.6|20344.1|20254.1|36
1655764060000|2022-06-20 22:27:40|20358.9|20268.9|20364.1|20274.1|20367.9|20277.9|20358.9|20268.9|35
1655764070000|2022-06-20 22:27:50|20364|20274|20359.5|20269.5|20364.6|20274.6|20359|20269|35
1655764080000|2022-06-20 22:28:00|20359.4|20269.4|20350.7|20260.7|20361.8|20271.8|20342.9|20252.9|36
1655764090000|2022-06-20 22:28:10|20350.4|20260.4|20348.9|20258.9|20351.6|20261.6|20346.7|20256.7|32
1655764100000|2022-06-20 22:28:20|20348.4|20258.4|20350.3|20260.3|20356.6|20266.6|20347.7|20257.7|31
1655764110000|2022-06-20 22:28:30|20349.9|20259.9|20356.8|20266.8|20359.9|20269.9|20349.9|20259.9|28
1655764120000|2022-06-20 22:28:40|20356.5|20266.5|20351.7|20261.7|20360.6|20270.6|20345.7|20255.7|28
1655764130000|2022-06-20 22:28:50|20355.7|20265.7|20349.2|20259.2|20358.5|20268.5|20342.1|20252.1|32
1655764140000|2022-06-20 22:29:00|20348.9|20258.9|20358.6|20268.6|20358.6|20268.6|20346|20256|36
1655764150000|2022-06-20 22:29:10|20358.5|20268.5|20372.4|20282.4|20372.4|20282.4|20358.5|20268.5|38
1655764160000|2022-06-20 22:29:20|20372.2|20282.2|20372.2|20282.2|20373.9|20283.9|20371.1|20281.1|35
1655764170000|2022-06-20 22:29:30|20371.9|20281.9|20380.1|20290.1|20380.4|20290.4|20371.9|20281.9|35
1655764180000|2022-06-20 22:29:40|20379.9|20289.9|20375.9|20285.9|20381.9|20291.9|20373.3|20283.3|34
1655764190000|2022-06-20 22:29:50|20375.7|20285.7|20392.4|20302.4|20392.4|20302.4|20372.7|20282.7|25
1655764200000|2022-06-20 22:30:00|20392.9|20302.9|20401.8|20311.8|20409.8|20319.8|20392.9|20302.9|39
1655764210000|2022-06-20 22:30:10|20402|20312|20422|20332|20422.3|20332.3|20401.7|20311.7|35
1655764220000|2022-06-20 22:30:20|20422.7|20332.7|20440.9|20350.9|20440.9|20350.9|20412.3|20322.3|36
1655764230000|2022-06-20 22:30:30|20439.8|20349.8|20428.9|20338.9|20440.7|20350.7|20428.9|20338.9|36
1655764240000|2022-06-20 22:30:40|20427.6|20337.6|20432.4|20342.4|20432.4|20342.4|20417.6|20327.6|38
1655764250000|2022-06-20 22:30:50|20431.3|20341.3|20445.3|20355.3|20449.3|20359.3|20431.3|20341.3|38
1655764260000|2022-06-20 22:31:00|20445.1|20355.1|20442.8|20352.8|20445.1|20355.1|20438.2|20348.2|33
1655764270000|2022-06-20 22:31:10|20444.8|20354.8|20433.2|20343.2|20447.5|20357.5|20430.1|20340.1|35
1655764280000|2022-06-20 22:31:20|20435.2|20345.2|20416.8|20326.8|20435.2|20345.2|20413.9|20323.9|32
1655764290000|2022-06-20 22:31:30|20416|20326|20413.6|20323.6|20420.6|20330.6|20412.7|20322.7|27
1655764300000|2022-06-20 22:31:40|20413.1|20323.1|20408.5|20318.5|20413.5|20323.5|20406.5|20316.5|31
1655764310000|2022-06-20 22:31:50|20408.4|20318.4|20408.1|20318.1|20420|20330|20406.9|20316.9|29
1655764320000|2022-06-20 22:32:00|20406.3|20316.3|20402.5|20312.5|20408.6|20318.6|20399.1|20309.1|26
1655764330000|2022-06-20 22:32:10|20402.4|20312.4|20400.5|20310.5|20402.4|20312.4|20399.5|20309.5|29
1655764340000|2022-06-20 22:32:20|20400.6|20310.6|20402.5|20312.5|20408.2|20318.2|20400.6|20310.6|25
1655764350000|2022-06-20 22:32:30|20402.8|20312.8|20403.2|20313.2|20407.3|20317.3|20398.7|20308.7|27
1655764360000|2022-06-20 22:32:40|20403.9|20313.9|20402.5|20312.5|20411|20321|20399.3|20309.3|30
1655764370000|2022-06-20 22:32:50|20402.7|20312.7|20401.7|20311.7|20408.6|20318.6|20400.9|20310.9|29
1655764380000|2022-06-20 22:33:00|20402.6|20312.6|20397.1|20307.1|20403.8|20313.8|20396.2|20306.2|28
1655764390000|2022-06-20 22:33:10|20397|20307|20396.7|20306.7|20399.8|20309.8|20396|20306|32
1655764400000|2022-06-20 22:33:20|20396.9|20306.9|20406.7|20316.7|20406.7|20316.7|20391.3|20301.3|34
1655764410000|2022-06-20 22:33:30|20406.9|20316.9|20397.3|20307.3|20406.9|20316.9|20397|20307|28
1655764420000|2022-06-20 22:33:40|20396.7|20306.7|20407.9|20317.9|20408.9|20318.9|20394.9|20304.9|38
1655764430000|2022-06-20 22:33:50|20407.8|20317.8|20402.4|20312.4|20414.1|20324.1|20401.7|20311.7|37
1655764440000|2022-06-20 22:34:00|20401.5|20311.5|20412.6|20322.6|20425.5|20335.5|20401.5|20311.5|31
1655764450000|2022-06-20 22:34:10|20413.4|20323.4|20421|20331|20421|20331|20413.4|20323.4|38
1655764460000|2022-06-20 22:34:20|20421.4|20331.4|20430.8|20340.8|20431.6|20341.6|20418.7|20328.7|34
1655764470000|2022-06-20 22:34:30|20430.5|20340.5|20413.9|20323.9|20430.5|20340.5|20412.8|20322.8|36
1655764480000|2022-06-20 22:34:40|20414.4|20324.4|20406.3|20316.3|20414.4|20324.4|20406.3|20316.3|34
1655764490000|2022-06-20 22:34:50|20406.5|20316.5|20426.1|20336.1|20426.9|20336.9|20402.5|20312.5|36
1655764500000|2022-06-20 22:35:00|20424.4|20334.4|20443.5|20353.5|20443.9|20353.9|20422.9|20332.9|32
1655764510000|2022-06-20 22:35:10|20443.1|20353.1|20444.7|20354.7|20445.7|20355.7|20438.9|20348.9|38
1655764520000|2022-06-20 22:35:20|20444.8|20354.8|20449.2|20359.2|20449.4|20359.4|20439.6|20349.6|39
1655764530000|2022-06-20 22:35:30|20449.4|20359.4|20452.6|20362.6|20453.1|20363.1|20447.1|20357.1|33
1655764540000|2022-06-20 22:35:40|20452.5|20362.5|20449.1|20359.1|20453.6|20363.6|20444.9|20354.9|34
1655764550000|2022-06-20 22:35:50|20451|20361|20456|20366|20456|20366|20445.9|20355.9|33
1655764560000|2022-06-20 22:36:00|20455.1|20365.1|20448.6|20358.6|20455.1|20365.1|20444|20354|32
1655764570000|2022-06-20 22:36:10|20448.3|20358.3|20447|20357|20449.6|20359.6|20445.5|20355.5|35
1655764580000|2022-06-20 22:36:20|20446.5|20356.5|20443.7|20353.7|20447.4|20357.4|20441.3|20351.3|36
1655764590000|2022-06-20 22:36:30|20443.4|20353.4|20433.4|20343.4|20443.4|20353.4|20433.3|20343.3|34
1655764600000|2022-06-20 22:36:40|20433.6|20343.6|20427.3|20337.3|20433.6|20343.6|20423.7|20333.7|33
1655764610000|2022-06-20 22:36:50|20427|20337|20432.3|20342.3|20434.4|20344.4|20425.1|20335.1|25
1655764620000|2022-06-20 22:37:00|20432.1|20342.1|20429.7|20339.7|20435.1|20345.1|20426.1|20336.1|34
1655764630000|2022-06-20 22:37:10|20431.1|20341.1|20427.8|20337.8|20431.5|20341.5|20423|20333|26
1655764640000|2022-06-20 22:37:20|20429.8|20339.8|20423.3|20333.3|20429.8|20339.8|20423.3|20333.3|30
1655764650000|2022-06-20 22:37:30|20423.2|20333.2|20417.3|20327.3|20425|20335|20412.9|20322.9|34
1655764660000|2022-06-20 22:37:40|20417|20327|20414|20324|20417.7|20327.7|20413.6|20323.6|32
1655764670000|2022-06-20 22:37:50|20414.1|20324.1|20410.9|20320.9|20415.1|20325.1|20410.2|20320.2|27
1655764680000|2022-06-20 22:38:00|20411|20321|20398.6|20308.6|20414.3|20324.3|20396.6|20306.6|33
1655764690000|2022-06-20 22:38:10|20398.5|20308.5|20395|20305|20399.1|20309.1|20392.4|20302.4|26
1655764700000|2022-06-20 22:38:20|20395.1|20305.1|20394.4|20304.4|20395.7|20305.7|20394|20304|28
1655764710000|2022-06-20 22:38:30|20394.6|20304.6|20398.2|20308.2|20398.2|20308.2|20394.6|20304.6|23
1655764720000|2022-06-20 22:38:40|20398.1|20308.1|20395.8|20305.8|20398.3|20308.3|20392.7|20302.7|16
1655764730000|2022-06-20 22:38:50|20396.7|20306.7|20403.2|20313.2|20403.2|20313.2|20393.3|20303.3|31
1655764740000|2022-06-20 22:39:00|20404.6|20314.6|20431.6|20341.6|20431.6|20341.6|20404.6|20314.6|36
1655764750000|2022-06-20 22:39:10|20431.1|20341.1|20425.9|20335.9|20431.7|20341.7|20423|20333|37
1655764760000|2022-06-20 22:39:20|20425.6|20335.6|20412|20322|20425.6|20335.6|20410|20320|38
1655764770000|2022-06-20 22:39:30|20412.4|20322.4|20401|20311|20412.4|20322.4|20397.3|20307.3|34
1655764780000|2022-06-20 22:39:40|20402.6|20312.6|20399.9|20309.9|20404|20314|20398.2|20308.2|30
1655764790000|2022-06-20 22:39:50|20400|20310|20419.1|20329.1|20419.1|20329.1|20400|20310|33
1655764800000|2022-06-20 22:40:00|20419.2|20329.2|20414.4|20324.4|20420.7|20330.7|20409|20319|32
1655764810000|2022-06-20 22:40:10|20414.7|20324.7|20411.9|20321.9|20417.7|20327.7|20409.3|20319.3|33
1655764820000|2022-06-20 22:40:20|20410.4|20320.4|20411.6|20321.6|20415.1|20325.1|20409.5|20319.5|20
1655764830000|2022-06-20 22:40:30|20411.4|20321.4|20399.3|20309.3|20411.4|20321.4|20398.5|20308.5|28
1655764840000|2022-06-20 22:40:40|20400.4|20310.4|20399.3|20309.3|20404.6|20314.6|20399|20309|29
1655764850000|2022-06-20 22:40:50|20399.4|20309.4|20407.8|20317.8|20407.8|20317.8|20398.9|20308.9|24
1655764860000|2022-06-20 22:41:00|20408|20318|20437.1|20347.1|20437.1|20347.1|20408|20318|40
1655764870000|2022-06-20 22:41:10|20437|20347|20447.2|20357.2|20447.2|20357.2|20430.4|20340.4|39
1655764880000|2022-06-20 22:41:20|20447.8|20357.8|20452.7|20362.7|20452.7|20362.7|20444.5|20354.5|35
1655764890000|2022-06-20 22:41:30|20453|20363|20477.6|20387.6|20484.1|20394.1|20453|20363|37
1655764900000|2022-06-20 22:41:40|20477.9|20387.9|20469.7|20379.7|20481|20391|20466.6|20376.6|37
1655764910000|2022-06-20 22:41:50|20470.1|20380.1|20483.5|20393.5|20486.7|20396.7|20470.1|20380.1|39
1655764920000|2022-06-20 22:42:00|20483.7|20393.7|20478.6|20388.6|20484|20394|20466.8|20376.8|39
1655764930000|2022-06-20 22:42:10|20478.2|20388.2|20501|20411|20502.1|20412.1|20477.9|20387.9|36
1655764940000|2022-06-20 22:42:20|20500.1|20410.1|20487|20397|20501.1|20411.1|20485.7|20395.7|37
1655764950000|2022-06-20 22:42:30|20487.1|20397.1|20473.2|20383.2|20490.1|20400.1|20473.2|20383.2|38
1655764960000|2022-06-20 22:42:40|20474.9|20384.9|20473.2|20383.2|20476.6|20386.6|20469.9|20379.9|34
1655764970000|2022-06-20 22:42:50|20473.1|20383.1|20471.7|20381.7|20474.1|20384.1|20467.8|20377.8|27
1655764980000|2022-06-20 22:43:00|20471.9|20381.9|20478.8|20388.8|20481.8|20391.8|20466.6|20376.6|28
1655764990000|2022-06-20 22:43:10|20479|20389|20488|20398|20492.1|20402.1|20474.2|20384.2|37
1655765000000|2022-06-20 22:43:20|20488.1|20398.1|20485.9|20395.9|20490.4|20400.4|20485.4|20395.4|30
1655765010000|2022-06-20 22:43:30|20487|20397|20489.3|20399.3|20497|20407|20484.4|20394.4|34
1655765020000|2022-06-20 22:43:40|20491.1|20401.1|20484.6|20394.6|20491.9|20401.9|20484|20394|34
1655765030000|2022-06-20 22:43:50|20485|20395|20489.7|20399.7|20489.8|20399.8|20477.4|20387.4|37
1655765040000|2022-06-20 22:44:00|20489.4|20399.4|20478.2|20388.2|20489.4|20399.4|20474.9|20384.9|30
1655765050000|2022-06-20 22:44:10|20478.3|20388.3|20482.2|20392.2|20488.5|20398.5|20476.5|20386.5|34
1655765060000|2022-06-20 22:44:20|20481.9|20391.9|20478.7|20388.7|20488|20398|20477.2|20387.2|34
1655765070000|2022-06-20 22:44:30|20479.2|20389.2|20484.5|20394.5|20484.7|20394.7|20479.2|20389.2|28
1655765080000|2022-06-20 22:44:40|20484.6|20394.6|20499.9|20409.9|20503.3|20413.3|20484.2|20394.2|29
1655765090000|2022-06-20 22:44:50|20499.5|20409.5|20499.1|20409.1|20501.8|20411.8|20498.7|20408.7|28
1655765100000|2022-06-20 22:45:00|20499.3|20409.3|20513.1|20423.1|20513.1|20423.1|20499.3|20409.3|32
1655765110000|2022-06-20 22:45:10|20513.8|20423.8|20508.2|20418.2|20518.9|20428.9|20507.3|20417.3|38
1655765120000|2022-06-20 22:45:20|20508|20418|20499.4|20409.4|20508|20418|20496|20406|36
1655765130000|2022-06-20 22:45:30|20499.6|20409.6|20491.1|20401.1|20502|20412|20489.4|20399.4|26
1655765140000|2022-06-20 22:45:40|20489.8|20399.8|20474|20384|20489.8|20399.8|20467.7|20377.7|38
1655765150000|2022-06-20 22:45:50|20474.2|20384.2|20466.8|20376.8|20477.2|20387.2|20466.5|20376.5|38
1655765160000|2022-06-20 22:46:00|20466.9|20376.9|20473.8|20383.8|20473.8|20383.8|20462.9|20372.9|30
1655765170000|2022-06-20 22:46:10|20479|20389|20493.4|20403.4|20494.7|20404.7|20479|20389|39
1655765180000|2022-06-20 22:46:20|20492.6|20402.6|20486.3|20396.3|20495.5|20405.5|20480.7|20390.7|38
1655765190000|2022-06-20 22:46:30|20485|20395|20483|20393|20486|20396|20478.4|20388.4|32
1655765200000|2022-06-20 22:46:40|20482.8|20392.8|20489.7|20399.7|20490|20400|20480.5|20390.5|32
1655765210000|2022-06-20 22:46:50|20489.8|20399.8|20522.8|20432.8|20524.3|20434.3|20487.6|20397.6|38
1655765220000|2022-06-20 22:47:00|20522.2|20432.2|20532|20442|20533.1|20443.1|20520.4|20430.4|37
1655765230000|2022-06-20 22:47:10|20532.8|20442.8|20539.5|20449.5|20539.8|20449.8|20531.9|20441.9|38
1655765240000|2022-06-20 22:47:20|20539.6|20449.6|20544.9|20454.9|20544.9|20454.9|20534.8|20444.8|40
1655765250000|2022-06-20 22:47:30|20542.8|20452.8|20547.4|20457.4|20547.4|20457.4|20537|20447|33
1655765260000|2022-06-20 22:47:40|20547.3|20457.3|20574.7|20484.7|20574.7|20484.7|20545|20455|37
1655765270000|2022-06-20 22:47:50|20575.9|20485.9|20576.7|20486.7|20579|20489|20568.9|20478.9|37
1655765280000|2022-06-20 22:48:00|20577|20487|20570.9|20480.9|20577.3|20487.3|20565|20475|38
1655765290000|2022-06-20 22:48:10|20571.7|20481.7|20570|20480|20578.2|20488.2|20570|20480|37
1655765300000|2022-06-20 22:48:20|20568.5|20478.5|20577.6|20487.6|20578.1|20488.1|20564.1|20474.1|35
1655765310000|2022-06-20 22:48:30|20577.1|20487.1|20577.7|20487.7|20581.7|20491.7|20577|20487|38
1655765320000|2022-06-20 22:48:40|20576.2|20486.2|20580.7|20490.7|20582.4|20492.4|20570.4|20480.4|38
1655765330000|2022-06-20 22:48:50|20579.8|20489.8|20560.7|20470.7|20586|20496|20560.6|20470.6|37
1655765340000|2022-06-20 22:49:00|20560.9|20470.9|20563.7|20473.7|20565.2|20475.2|20560.6|20470.6|35
1655765350000|2022-06-20 22:49:10|20563.1|20473.1|20564.3|20474.3|20566.5|20476.5|20561.2|20471.2|37
1655765360000|2022-06-20 22:49:20|20564.5|20474.5|20581|20491|20581.8|20491.8|20564.5|20474.5|34
1655765370000|2022-06-20 22:49:30|20581.3|20491.3|20577.1|20487.1|20584.5|20494.5|20576.1|20486.1|34
1655765380000|2022-06-20 22:49:40|20577.6|20487.6|20574.9|20484.9|20581.2|20491.2|20571.8|20481.8|36
1655765390000|2022-06-20 22:49:50|20574|20484|20567.7|20477.7|20578.4|20488.4|20567|20477|37
1655765400000|2022-06-20 22:50:00|20568.5|20478.5|20583.8|20493.8|20585.8|20495.8|20566.6|20476.6|29
1655765410000|2022-06-20 22:50:10|20583.5|20493.5|20577.5|20487.5|20584.8|20494.8|20574.5|20484.5|31
1655765420000|2022-06-20 22:50:20|20577.7|20487.7|20570.4|20480.4|20594.8|20504.8|20570.4|20480.4|28
1655765430000|2022-06-20 22:50:30|20570.2|20480.2|20572.1|20482.1|20581.6|20491.6|20569.3|20479.3|35
1655765440000|2022-06-20 22:50:40|20571.1|20481.1|20571.2|20481.2|20572|20482|20568.4|20478.4|23
1655765450000|2022-06-20 22:50:50|20570.9|20480.9|20574.6|20484.6|20574.6|20484.6|20565.7|20475.7|24
1655765460000|2022-06-20 22:51:00|20578.4|20488.4|20578.4|20488.4|20585.2|20495.2|20577.8|20487.8|34
1655765470000|2022-06-20 22:51:10|20578.1|20488.1|20582.8|20492.8|20582.8|20492.8|20577.1|20487.1|33
1655765480000|2022-06-20 22:51:20|20582.5|20492.5|20585.4|20495.4|20586.3|20496.3|20581.5|20491.5|27
1655765490000|2022-06-20 22:51:30|20585.5|20495.5|20577.5|20487.5|20586.1|20496.1|20577.4|20487.4|37
1655765500000|2022-06-20 22:51:40|20579.6|20489.6|20580.2|20490.2|20583.9|20493.9|20578.1|20488.1|34
1655765510000|2022-06-20 22:51:50|20580.7|20490.7|20586.8|20496.8|20586.8|20496.8|20577.3|20487.3|31
1655765520000|2022-06-20 22:52:00|20586.6|20496.6|20585.3|20495.3|20586.6|20496.6|20579.1|20489.1|35
1655765530000|2022-06-20 22:52:10|20584.5|20494.5|20590.4|20500.4|20600.6|20510.6|20584.5|20494.5|37
1655765540000|2022-06-20 22:52:20|20590.1|20500.1|20573.8|20483.8|20590.1|20500.1|20573.7|20483.7|37
1655765550000|2022-06-20 22:52:30|20573.2|20483.2|20560.3|20470.3|20574.6|20484.6|20558.3|20468.3|36
1655765560000|2022-06-20 22:52:40|20560.1|20470.1|20558.6|20468.6|20561.8|20471.8|20558.1|20468.1|31
1655765570000|2022-06-20 22:52:50|20559.5|20469.5|20559.7|20469.7|20560.7|20470.7|20556.5|20466.5|37
1655765580000|2022-06-20 22:53:00|20560|20470|20561.6|20471.6|20567.6|20477.6|20560|20470|30
1655765590000|2022-06-20 22:53:10|20561.2|20471.2|20552.6|20462.6|20561.9|20471.9|20548.6|20458.6|33
1655765600000|2022-06-20 22:53:20|20552.4|20462.4|20549.8|20459.8|20552.4|20462.4|20548|20458|31
1655765610000|2022-06-20 22:53:30|20549.1|20459.1|20543|20453|20549.8|20459.8|20543|20453|26
1655765620000|2022-06-20 22:53:40|20543.5|20453.5|20539.9|20449.9|20546.4|20456.4|20539.2|20449.2|28
1655765630000|2022-06-20 22:53:50|20540.2|20450.2|20535|20445|20543.4|20453.4|20533.4|20443.4|32
1655765640000|2022-06-20 22:54:00|20530.1|20440.1|20539.8|20449.8|20541.1|20451.1|20530.1|20440.1|29
1655765650000|2022-06-20 22:54:10|20539.5|20449.5|20533.8|20443.8|20542.7|20452.7|20533.1|20443.1|27
1655765660000|2022-06-20 22:54:20|20535.5|20445.5|20535.8|20445.8|20546|20456|20533.9|20443.9|34
1655765670000|2022-06-20 22:54:30|20535.6|20445.6|20531.9|20441.9|20538.8|20448.8|20531.8|20441.8|29
1655765680000|2022-06-20 22:54:40|20532.4|20442.4|20524.9|20434.9|20532.4|20442.4|20524|20434|25
1655765690000|2022-06-20 22:54:50|20525|20435|20529|20439|20529|20439|20520.4|20430.4|25
1655765700000|2022-06-20 22:55:00|20528.2|20438.2|20529|20439|20532.1|20442.1|20525.5|20435.5|35
1655765710000|2022-06-20 22:55:10|20528.7|20438.7|20525.7|20435.7|20535.8|20445.8|20525.5|20435.5|33
1655765720000|2022-06-20 22:55:20|20525.3|20435.3|20531.2|20441.2|20532.7|20442.7|20525.3|20435.3|28
1655765730000|2022-06-20 22:55:30|20531.4|20441.4|20530|20440|20531.4|20441.4|20527.9|20437.9|27
1655765740000|2022-06-20 22:55:40|20530.3|20440.3|20521.8|20431.8|20534.7|20444.7|20520|20430|33
1655765750000|2022-06-20 22:55:50|20521.9|20431.9|20521.5|20431.5|20525.9|20435.9|20520.2|20430.2|21
1655765760000|2022-06-20 22:56:00|20521.4|20431.4|20525.1|20435.1|20527.3|20437.3|20518.7|20428.7|33
1655765770000|2022-06-20 22:56:10|20525.3|20435.3|20521.9|20431.9|20527.3|20437.3|20521.6|20431.6|30
1655765780000|2022-06-20 22:56:20|20522.5|20432.5|20521.3|20431.3|20526.4|20436.4|20521.3|20431.3|27
1655765790000|2022-06-20 22:56:30|20521.4|20431.4|20510.7|20420.7|20522.2|20432.2|20510|20420|31
1655765800000|2022-06-20 22:56:40|20512.2|20422.2|20512|20422|20513.6|20423.6|20511.5|20421.5|29
1655765810000|2022-06-20 22:56:50|20514.3|20424.3|20534.4|20444.4|20537.8|20447.8|20514.1|20424.1|31
1655765820000|2022-06-20 22:57:00|20534.5|20444.5|20534.3|20444.3|20538.5|20448.5|20528.7|20438.7|34
1655765830000|2022-06-20 22:57:10|20534.7|20444.7|20537.3|20447.3|20543.1|20453.1|20531.5|20441.5|34
1655765840000|2022-06-20 22:57:20|20537.9|20447.9|20529.8|20439.8|20539.2|20449.2|20526.9|20436.9|38
1655765850000|2022-06-20 22:57:30|20529.7|20439.7|20521.7|20431.7|20531.7|20441.7|20519.2|20429.2|35
1655765860000|2022-06-20 22:57:40|20520.6|20430.6|20525|20435|20528.6|20438.6|20520.6|20430.6|35
1655765870000|2022-06-20 22:57:50|20524|20434|20513.2|20423.2|20525.7|20435.7|20512.5|20422.5|31
1655765880000|2022-06-20 22:58:00|20513.3|20423.3|20515|20425|20520.8|20430.8|20509.6|20419.6|33
1655765890000|2022-06-20 22:58:10|20515.1|20425.1|20522.8|20432.8|20522.8|20432.8|20515.1|20425.1|31
1655765900000|2022-06-20 22:58:20|20523|20433|20531|20441|20531.1|20441.1|20523|20433|30
1655765910000|2022-06-20 22:58:30|20531.4|20441.4|20545.4|20455.4|20545.4|20455.4|20530.6|20440.6|30
1655765920000|2022-06-20 22:58:40|20546|20456|20539.7|20449.7|20546|20456|20533.4|20443.4|32
1655765930000|2022-06-20 22:58:50|20540.9|20450.9|20541|20451|20545.8|20455.8|20540.1|20450.1|33
1655765940000|2022-06-20 22:59:00|20540.9|20450.9|20546.4|20456.4|20546.4|20456.4|20535.7|20445.7|31
1655765950000|2022-06-20 22:59:10|20546.1|20456.1|20540.5|20450.5|20547.4|20457.4|20540.5|20450.5|32
1655765960000|2022-06-20 22:59:20|20540.6|20450.6|20521.8|20431.8|20542|20452|20518.1|20428.1|34
1655765970000|2022-06-20 22:59:30|20521.5|20431.5|20519.9|20429.9|20524.7|20434.7|20518|20428|32
1655765980000|2022-06-20 22:59:40|20521.9|20431.9|20525.7|20435.7|20525.7|20435.7|20520.6|20430.6|22
1655765990000|2022-06-20 22:59:50|20525.8|20435.8|20519|20429|20525.8|20435.8|20514.2|20424.2|26
1655766000000|2022-06-20 23:00:00|20515|20425|20527.7|20437.7|20527.7|20437.7|20515|20425|23
1655766010000|2022-06-20 23:00:10|20527.9|20437.9|20523.1|20433.1|20528.4|20438.4|20518.1|20428.1|34
1655766020000|2022-06-20 23:00:20|20523.2|20433.2|20512.1|20422.1|20523.6|20433.6|20511|20421|33
1655766030000|2022-06-20 23:00:30|20511.8|20421.8|20508.3|20418.3|20514.3|20424.3|20508.1|20418.1|26
1655766040000|2022-06-20 23:00:40|20507.7|20417.7|20505.8|20415.8|20508.5|20418.5|20505.5|20415.5|28
1655766050000|2022-06-20 23:00:50|20505.5|20415.5|20504.2|20414.2|20507.5|20417.5|20504.2|20414.2|26
1655766060000|2022-06-20 23:01:00|20503.5|20413.5|20509.1|20419.1|20509.1|20419.1|20501.1|20411.1|34
1655766070000|2022-06-20 23:01:10|20509.2|20419.2|20505.3|20415.3|20510.4|20420.4|20501.5|20411.5|29
1655766080000|2022-06-20 23:01:20|20505.4|20415.4|20502.1|20412.1|20506.7|20416.7|20501.3|20411.3|30
1655766090000|2022-06-20 23:01:30|20502|20412|20507.1|20417.1|20507.7|20417.7|20499.8|20409.8|31
1655766100000|2022-06-20 23:01:40|20506.1|20416.1|20500.1|20410.1|20509.1|20419.1|20497.9|20407.9|28
1655766110000|2022-06-20 23:01:50|20500|20410|20497.9|20407.9|20502.7|20412.7|20495.8|20405.8|23
1655766120000|2022-06-20 23:02:00|20493.6|20403.6|20496.7|20406.7|20501.3|20411.3|20492.5|20402.5|32
1655766130000|2022-06-20 23:02:10|20497.5|20407.5|20504|20414|20504.4|20414.4|20496.6|20406.6|30
1655766140000|2022-06-20 23:02:20|20505|20415|20514.9|20424.9|20517.3|20427.3|20505|20415|32
1655766150000|2022-06-20 23:02:30|20513.4|20423.4|20523.4|20433.4|20523.4|20433.4|20513.4|20423.4|33
1655766160000|2022-06-20 23:02:40|20522.7|20432.7|20522.2|20432.2|20523.5|20433.5|20520.1|20430.1|33
1655766170000|2022-06-20 23:02:50|20522.4|20432.4|20523.8|20433.8|20523.8|20433.8|20517.7|20427.7|31
1655766180000|2022-06-20 23:03:00|20523.9|20433.9|20529.1|20439.1|20529.2|20439.2|20517.5|20427.5|36
1655766190000|2022-06-20 23:03:10|20528.8|20438.8|20542.5|20452.5|20544.3|20454.3|20528.3|20438.3|35
1655766200000|2022-06-20 23:03:20|20542.7|20452.7|20544|20454|20544.6|20454.6|20536.1|20446.1|36
1655766210000|2022-06-20 23:03:30|20543.8|20453.8|20540.3|20450.3|20543.8|20453.8|20539.6|20449.6|33
1655766220000|2022-06-20 23:03:40|20540.4|20450.4|20544.9|20454.9|20545.3|20455.3|20539.2|20449.2|29
1655766230000|2022-06-20 23:03:50|20545.4|20455.4|20544.8|20454.8|20545.7|20455.7|20542.5|20452.5|29
1655766240000|2022-06-20 23:04:00|20542.3|20452.3|20544|20454|20544.4|20454.4|20540.8|20450.8|25
1655766250000|2022-06-20 23:04:10|20544.2|20454.2|20542.8|20452.8|20545.1|20455.1|20538.2|20448.2|27
1655766260000|2022-06-20 23:04:20|20543|20453|20541.5|20451.5|20545.9|20455.9|20540.4|20450.4|31
1655766270000|2022-06-20 23:04:30|20541.6|20451.6|20544.7|20454.7|20544.7|20454.7|20540.3|20450.3|33
1655766280000|2022-06-20 23:04:40|20544.8|20454.8|20548.3|20458.3|20548.8|20458.8|20542.9|20452.9|34
1655766290000|2022-06-20 23:04:50|20548|20458|20550.2|20460.2|20550.2|20460.2|20547.8|20457.8|33
1655766300000|2022-06-20 23:05:00|20550.3|20460.3|20551.2|20461.2|20551.2|20461.2|20547.3|20457.3|24
1655766310000|2022-06-20 23:05:10|20551.4|20461.4|20548.8|20458.8|20554.3|20464.3|20548|20458|29
1655766320000|2022-06-20 23:05:20|20548.9|20458.9|20549.8|20459.8|20554.5|20464.5|20548.5|20458.5|17
1655766330000|2022-06-20 23:05:30|20549.9|20459.9|20545.1|20455.1|20552.5|20462.5|20545.1|20455.1|19
1655766340000|2022-06-20 23:05:40|20545.4|20455.4|20540.3|20450.3|20549|20459|20538.3|20448.3|23
1655766350000|2022-06-20 23:05:50|20539.4|20449.4|20525.1|20435.1|20539.4|20449.4|20523.8|20433.8|35
1655766360000|2022-06-20 23:06:00|20526.5|20436.5|20507.4|20417.4|20527.3|20437.3|20507.4|20417.4|31
1655766370000|2022-06-20 23:06:10|20507.9|20417.9|20515.9|20425.9|20515.9|20425.9|20507.6|20417.6|36
1655766380000|2022-06-20 23:06:20|20517.5|20427.5|20538.6|20448.6|20538.6|20448.6|20517.5|20427.5|33
1655766390000|2022-06-20 23:06:30|20538|20448|20544.3|20454.3|20544.3|20454.3|20536.5|20446.5|38
1655766400000|2022-06-20 23:06:40|20543.1|20453.1|20537.2|20447.2|20547|20457|20531.4|20441.4|35
1655766410000|2022-06-20 23:06:50|20533.6|20443.6|20526|20436|20534.6|20444.6|20521.3|20431.3|30
1655766420000|2022-06-20 23:07:00|20525.4|20435.4|20519|20429|20526|20436|20518|20428|27
1655766430000|2022-06-20 23:07:10|20519.2|20429.2|20537.2|20447.2|20537.2|20447.2|20519.1|20429.1|33
1655766440000|2022-06-20 23:07:20|20538|20448|20539.5|20449.5|20542.5|20452.5|20537.5|20447.5|29
1655766450000|2022-06-20 23:07:30|20539.1|20449.1|20534.9|20444.9|20539.5|20449.5|20533.9|20443.9|25
1655766460000|2022-06-20 23:07:40|20534.6|20444.6|20535.3|20445.3|20539.6|20449.6|20531|20441|31
1655766470000|2022-06-20 23:07:50|20535.9|20445.9|20536.6|20446.6|20536.6|20446.6|20527.9|20437.9|26
1655766480000|2022-06-20 23:08:00|20536.3|20446.3|20538.3|20448.3|20542.3|20452.3|20534.4|20444.4|34
1655766490000|2022-06-20 23:08:10|20538.1|20448.1|20541.2|20451.2|20546.2|20456.2|20534.5|20444.5|26
1655766500000|2022-06-20 23:08:20|20544.1|20454.1|20535.9|20445.9|20544.1|20454.1|20532.8|20442.8|28
1655766510000|2022-06-20 23:08:30|20536.1|20446.1|20534|20444|20536.8|20446.8|20533.3|20443.3|23
1655766520000|2022-06-20 23:08:40|20533.8|20443.8|20532.9|20442.9|20534|20444|20531.8|20441.8|23
1655766530000|2022-06-20 23:08:50|20532.8|20442.8|20547.6|20457.6|20548.3|20458.3|20532.8|20442.8|32
1655766540000|2022-06-20 23:09:00|20542.5|20452.5|20542|20452|20547.5|20457.5|20535.7|20445.7|32
1655766550000|2022-06-20 23:09:10|20542.2|20452.2|20537.7|20447.7|20544|20454|20535.2|20445.2|32
1655766560000|2022-06-20 23:09:20|20537.5|20447.5|20529.8|20439.8|20537.5|20447.5|20528|20438|30
1655766570000|2022-06-20 23:09:30|20529.9|20439.9|20542.5|20452.5|20542.7|20452.7|20529.1|20439.1|34
1655766580000|2022-06-20 23:09:40|20542.2|20452.2|20542|20452|20545.4|20455.4|20539.3|20449.3|30
1655766590000|2022-06-20 23:09:50|20542.1|20452.1|20539.6|20449.6|20542.4|20452.4|20538.4|20448.4|25
1655766600000|2022-06-20 23:10:00|20539.4|20449.4|20530.3|20440.3|20539.9|20449.9|20530|20440|25
1655766610000|2022-06-20 23:10:10|20530.5|20440.5|20511.7|20421.7|20531.3|20441.3|20511.7|20421.7|36
1655766620000|2022-06-20 23:10:20|20514.9|20424.9|20505|20415|20516.4|20426.4|20504.9|20414.9|34
1655766630000|2022-06-20 23:10:30|20505.5|20415.5|20499.9|20409.9|20506.2|20416.2|20499.8|20409.8|35
1655766640000|2022-06-20 23:10:40|20494.1|20404.1|20500.8|20410.8|20502.6|20412.6|20492.2|20402.2|32
1655766650000|2022-06-20 23:10:50|20500|20410|20493.5|20403.5|20500|20410|20493.3|20403.3|30
1655766660000|2022-06-20 23:11:00|20492.1|20402.1|20490.5|20400.5|20494.8|20404.8|20489.9|20399.9|32
1655766670000|2022-06-20 23:11:10|20490.3|20400.3|20489.7|20399.7|20491.5|20401.5|20486.9|20396.9|31
1655766680000|2022-06-20 23:11:20|20489.9|20399.9|20477.3|20387.3|20489.9|20399.9|20477.3|20387.3|33
1655766690000|2022-06-20 23:11:30|20476.5|20386.5|20477.6|20387.6|20478.4|20388.4|20473.8|20383.8|33
1655766700000|2022-06-20 23:11:40|20477.5|20387.5|20473.7|20383.7|20478.1|20388.1|20472.1|20382.1|35
1655766710000|2022-06-20 23:11:50|20473.1|20383.1|20457.4|20367.4|20473.1|20383.1|20454.4|20364.4|29
1655766720000|2022-06-20 23:12:00|20457.3|20367.3|20438.4|20348.4|20463|20373|20438.2|20348.2|34
1655766730000|2022-06-20 23:12:10|20439.1|20349.1|20429.6|20339.6|20439.7|20349.7|20427.8|20337.8|33
1655766740000|2022-06-20 23:12:20|20429.7|20339.7|20424|20334|20429.9|20339.9|20421.9|20331.9|37
1655766750000|2022-06-20 23:12:30|20424.1|20334.1|20421.7|20331.7|20425.9|20335.9|20421.2|20331.2|31
1655766760000|2022-06-20 23:12:40|20421.6|20331.6|20426.9|20336.9|20426.9|20336.9|20421.6|20331.6|34
1655766770000|2022-06-20 23:12:50|20425.3|20335.3|20435.8|20345.8|20445.8|20355.8|20425.3|20335.3|37
1655766780000|2022-06-20 23:13:00|20436.1|20346.1|20443.6|20353.6|20446.5|20356.5|20432.4|20342.4|36
1655766790000|2022-06-20 23:13:10|20443.4|20353.4|20452.8|20362.8|20454.2|20364.2|20443.3|20353.3|36
1655766800000|2022-06-20 23:13:20|20453|20363|20472.4|20382.4|20475.3|20385.3|20452.9|20362.9|35
1655766810000|2022-06-20 23:13:30|20472.3|20382.3|20461.3|20371.3|20472.3|20382.3|20458.8|20368.8|32
1655766820000|2022-06-20 23:13:40|20461.7|20371.7|20480.7|20390.7|20480.7|20390.7|20459.6|20369.6|33
1655766830000|2022-06-20 23:13:50|20479.9|20389.9|20475.2|20385.2|20482.9|20392.9|20475.2|20385.2|33
1655766840000|2022-06-20 23:14:00|20475.1|20385.1|20475.7|20385.7|20482.6|20392.6|20473.1|20383.1|33
1655766850000|2022-06-20 23:14:10|20476.9|20386.9|20455.5|20365.5|20478.2|20388.2|20455.5|20365.5|35
1655766860000|2022-06-20 23:14:20|20456.1|20366.1|20460.8|20370.8|20465.8|20375.8|20455.1|20365.1|36
1655766870000|2022-06-20 23:14:30|20457.5|20367.5|20466.5|20376.5|20466.8|20376.8|20457.4|20367.4|36
1655766880000|2022-06-20 23:14:40|20465.9|20375.9|20466.9|20376.9|20470.2|20380.2|20462.5|20372.5|29
1655766890000|2022-06-20 23:14:50|20466.8|20376.8|20474.5|20384.5|20474.5|20384.5|20466.2|20376.2|32
1655766900000|2022-06-20 23:15:00|20473.4|20383.4|20460.6|20370.6|20475.8|20385.8|20455.2|20365.2|35
1655766910000|2022-06-20 23:15:10|20462.7|20372.7|20451.3|20361.3|20466.1|20376.1|20451.2|20361.2|37
1655766920000|2022-06-20 23:15:20|20451.5|20361.5|20417.2|20327.2|20451.5|20361.5|20417.2|20327.2|37
1655766930000|2022-06-20 23:15:30|20418.6|20328.6|20421.5|20331.5|20424.3|20334.3|20415.5|20325.5|35
1655766940000|2022-06-20 23:15:40|20422.1|20332.1|20415.3|20325.3|20425|20335|20413.7|20323.7|35
1655766950000|2022-06-20 23:15:50|20414.9|20324.9|20410.8|20320.8|20423.8|20333.8|20410.8|20320.8|38
1655766960000|2022-06-20 23:16:00|20412.9|20322.9|20414.8|20324.8|20415|20325|20407.1|20317.1|36
1655766970000|2022-06-20 23:16:10|20414.7|20324.7|20422.1|20332.1|20426.8|20336.8|20414.7|20324.7|37
1655766980000|2022-06-20 23:16:20|20420.5|20330.5|20423.2|20333.2|20424.2|20334.2|20412.3|20322.3|33
1655766990000|2022-06-20 23:16:30|20423.3|20333.3|20426.6|20336.6|20427.1|20337.1|20418.2|20328.2|32
1655767000000|2022-06-20 23:16:40|20427|20337|20428|20338|20431.3|20341.3|20426.4|20336.4|26
1655767010000|2022-06-20 23:16:50|20428.3|20338.3|20433.3|20343.3|20444.4|20354.4|20428.2|20338.2|33
1655767020000|2022-06-20 23:17:00|20441.1|20351.1|20424.6|20334.6|20441.5|20351.5|20424.6|20334.6|29
1655767030000|2022-06-20 23:17:10|20426.9|20336.9|20417.9|20327.9|20427.8|20337.8|20415.9|20325.9|33
1655767040000|2022-06-20 23:17:20|20416.9|20326.9|20426.9|20336.9|20428.4|20338.4|20416.9|20326.9|31
1655767050000|2022-06-20 23:17:30|20426.5|20336.5|20434.3|20344.3|20434.5|20344.5|20426.5|20336.5|34
1655767060000|2022-06-20 23:17:40|20434.4|20344.4|20441.7|20351.7|20443.8|20353.8|20434.4|20344.4|31
1655767070000|2022-06-20 23:17:50|20441.3|20351.3|20423.7|20333.7|20441.3|20351.3|20423.7|20333.7|31
1655767080000|2022-06-20 23:18:00|20428.4|20338.4|20422|20332|20428.4|20338.4|20416.1|20326.1|34
1655767090000|2022-06-20 23:18:10|20425.7|20335.7|20424.9|20334.9|20428|20338|20415|20325|37
1655767100000|2022-06-20 23:18:20|20425.5|20335.5|20425.6|20335.6|20430.2|20340.2|20425.3|20335.3|34
1655767110000|2022-06-20 23:18:30|20425.8|20335.8|20430.2|20340.2|20430.2|20340.2|20421.5|20331.5|32
1655767120000|2022-06-20 23:18:40|20426.1|20336.1|20432.2|20342.2|20433.1|20343.1|20426.1|20336.1|33
1655767130000|2022-06-20 23:18:50|20432.5|20342.5|20441.8|20351.8|20441.8|20351.8|20431.4|20341.4|34
1655767140000|2022-06-20 23:19:00|20442.2|20352.2|20437.4|20347.4|20442.5|20352.5|20436|20346|32
1655767150000|2022-06-20 23:19:10|20437.3|20347.3|20436.2|20346.2|20440.4|20350.4|20429|20339|26
1655767160000|2022-06-20 23:19:20|20436.5|20346.5|20430|20340|20437.7|20347.7|20426.8|20336.8|29
1655767170000|2022-06-20 23:19:30|20430.2|20340.2|20422.4|20332.4|20433.6|20343.6|20421.3|20331.3|24
1655767180000|2022-06-20 23:19:40|20422.8|20332.8|20426.2|20336.2|20426.5|20336.5|20422.8|20332.8|27
1655767190000|2022-06-20 23:19:50|20425.9|20335.9|20430.2|20340.2|20430.6|20340.6|20425.9|20335.9|19
1655767200000|2022-06-20 23:20:00|20430.3|20340.3|20432.4|20342.4|20435.4|20345.4|20425.3|20335.3|32
1655767210000|2022-06-20 23:20:10|20432.8|20342.8|20426.3|20336.3|20434|20344|20424.4|20334.4|26
1655767220000|2022-06-20 23:20:20|20422.6|20332.6|20426.5|20336.5|20427|20337|20421|20331|29
1655767230000|2022-06-20 23:20:30|20426.6|20336.6|20425.4|20335.4|20427.4|20337.4|20424.4|20334.4|25
1655767240000|2022-06-20 23:20:40|20425.6|20335.6|20425.9|20335.9|20426.8|20336.8|20424.5|20334.5|23
1655767250000|2022-06-20 23:20:50|20426.4|20336.4|20433.8|20343.8|20435.1|20345.1|20426.4|20336.4|30
1655767260000|2022-06-20 23:21:00|20433.2|20343.2|20449.8|20359.8|20449.8|20359.8|20433|20343|29
1655767270000|2022-06-20 23:21:10|20450.4|20360.4|20464.4|20374.4|20467.4|20377.4|20450.4|20360.4|39
1655767280000|2022-06-20 23:21:20|20464.7|20374.7|20473|20383|20477.7|20387.7|20464.7|20374.7|34
1655767290000|2022-06-20 23:21:30|20474.1|20384.1|20464.9|20374.9|20487.2|20397.2|20464.9|20374.9|35
1655767300000|2022-06-20 23:21:40|20463.7|20373.7|20463.1|20373.1|20469.7|20379.7|20460.3|20370.3|31
1655767310000|2022-06-20 23:21:50|20463.7|20373.7|20466.6|20376.6|20467.5|20377.5|20462.4|20372.4|31
1655767320000|2022-06-20 23:22:00|20465.7|20375.7|20464.6|20374.6|20466.3|20376.3|20459.1|20369.1|33
1655767330000|2022-06-20 23:22:10|20469|20379|20466.2|20376.2|20470.2|20380.2|20463.8|20373.8|33
1655767340000|2022-06-20 23:22:20|20466.1|20376.1|20472.9|20382.9|20474.5|20384.5|20465|20375|31
1655767350000|2022-06-20 23:22:30|20473.5|20383.5|20472.8|20382.8|20474.2|20384.2|20465.1|20375.1|26
1655767360000|2022-06-20 23:22:40|20466.9|20376.9|20459.4|20369.4|20469.8|20379.8|20459.4|20369.4|32
1655767370000|2022-06-20 23:22:50|20460.1|20370.1|20459.1|20369.1|20462.7|20372.7|20457.6|20367.6|27
1655767380000|2022-06-20 23:23:00|20459.6|20369.6|20458.2|20368.2|20463|20373|20455.2|20365.2|34
1655767390000|2022-06-20 23:23:10|20456.3|20366.3|20449.9|20359.9|20456.8|20366.8|20449.9|20359.9|28
1655767400000|2022-06-20 23:23:20|20450|20360|20451.4|20361.4|20458.4|20368.4|20449.5|20359.5|32
1655767410000|2022-06-20 23:23:30|20451.6|20361.6|20470.8|20380.8|20472|20382|20451.6|20361.6|36
1655767420000|2022-06-20 23:23:40|20472.5|20382.5|20470.8|20380.8|20477.6|20387.6|20469.8|20379.8|34
1655767430000|2022-06-20 23:23:50|20471.5|20381.5|20473.5|20383.5|20479.1|20389.1|20471.5|20381.5|30
1655767440000|2022-06-20 23:24:00|20480.3|20390.3|20478.7|20388.7|20481.3|20391.3|20467.8|20377.8|36
1655767450000|2022-06-20 23:24:10|20479.1|20389.1|20473.5|20383.5|20484.5|20394.5|20473.5|20383.5|28
1655767460000|2022-06-20 23:24:20|20474.6|20384.6|20484|20394|20485.3|20395.3|20474.6|20384.6|31
1655767470000|2022-06-20 23:24:30|20485|20395|20495.6|20405.6|20501.7|20411.7|20481.4|20391.4|37
1655767480000|2022-06-20 23:24:40|20497.9|20407.9|20499|20409|20499.1|20409.1|20493.8|20403.8|35
1655767490000|2022-06-20 23:24:50|20500|20410|20497.1|20407.1|20500.1|20410.1|20495.3|20405.3|23
1655767500000|2022-06-20 23:25:00|20499.2|20409.2|20504.6|20414.6|20515.8|20425.8|20498.5|20408.5|38
1655767510000|2022-06-20 23:25:10|20504.5|20414.5|20508.7|20418.7|20516.3|20426.3|20499.6|20409.6|36
1655767520000|2022-06-20 23:25:20|20508.9|20418.9|20501.7|20411.7|20508.9|20418.9|20499.5|20409.5|28
1655767530000|2022-06-20 23:25:30|20501.1|20411.1|20491.8|20401.8|20503|20413|20491.8|20401.8|20
1655767540000|2022-06-20 23:25:40|20491.6|20401.6|20491.2|20401.2|20496.4|20406.4|20489|20399|34
1655767550000|2022-06-20 23:25:50|20494.8|20404.8|20488.2|20398.2|20495.1|20405.1|20479|20389|29
1655767560000|2022-06-20 23:26:00|20483.5|20393.5|20492|20402|20493.2|20403.2|20481.6|20391.6|23
1655767570000|2022-06-20 23:26:10|20486|20396|20501.6|20411.6|20502.2|20412.2|20486|20396|30
1655767580000|2022-06-20 23:26:20|20502.1|20412.1|20501.1|20411.1|20507.7|20417.7|20497.4|20407.4|32
1655767590000|2022-06-20 23:26:30|20497.1|20407.1|20490.7|20400.7|20501.9|20411.9|20481.9|20391.9|33
1655767600000|2022-06-20 23:26:40|20491.8|20401.8|20487.6|20397.6|20491.8|20401.8|20483.4|20393.4|27
1655767610000|2022-06-20 23:26:50|20487.9|20397.9|20493.5|20403.5|20496|20406|20487.9|20397.9|26
1655767620000|2022-06-20 23:27:00|20494.2|20404.2|20503.6|20413.6|20503.8|20413.8|20488.5|20398.5|31
1655767630000|2022-06-20 23:27:10|20502.6|20412.6|20501.7|20411.7|20507.7|20417.7|20499.3|20409.3|31
1655767640000|2022-06-20 23:27:20|20508.5|20418.5|20497.9|20407.9|20509.5|20419.5|20492.4|20402.4|30
1655767650000|2022-06-20 23:27:30|20495.1|20405.1|20492.1|20402.1|20499.3|20409.3|20487.5|20397.5|22
1655767660000|2022-06-20 23:27:40|20491.7|20401.7|20488.2|20398.2|20495.4|20405.4|20487.1|20397.1|24
1655767670000|2022-06-20 23:27:50|20488.3|20398.3|20455.2|20365.2|20488.9|20398.9|20455.1|20365.1|40
1655767680000|2022-06-20 23:28:00|20454.7|20364.7|20447.7|20357.7|20456|20366|20443.4|20353.4|37
1655767690000|2022-06-20 23:28:10|20449.1|20359.1|20442.1|20352.1|20453.9|20363.9|20441.8|20351.8|37
1655767700000|2022-06-20 23:28:20|20441.2|20351.2|20435.9|20345.9|20443.7|20353.7|20433.7|20343.7|36
1655767710000|2022-06-20 23:28:30|20435.6|20345.6|20434.9|20344.9|20439.5|20349.5|20430.6|20340.6|31
1655767720000|2022-06-20 23:28:40|20436.2|20346.2|20440.1|20350.1|20441.6|20351.6|20436|20346|35
1655767730000|2022-06-20 23:28:50|20438.9|20348.9|20429.1|20339.1|20438.9|20348.9|20428.2|20338.2|38
1655767740000|2022-06-20 23:29:00|20428.9|20338.9|20447.5|20357.5|20447.5|20357.5|20428.5|20338.5|32
1655767750000|2022-06-20 23:29:10|20449.2|20359.2|20459.1|20369.1|20460.2|20370.2|20449.2|20359.2|31
1655767760000|2022-06-20 23:29:20|20458.8|20368.8|20460.2|20370.2|20464.1|20374.1|20452.9|20362.9|31
1655767770000|2022-06-20 23:29:30|20461.8|20371.8|20480.7|20390.7|20480.7|20390.7|20459.9|20369.9|39
1655767780000|2022-06-20 23:29:40|20481.3|20391.3|20504.1|20414.1|20504.3|20414.3|20481.3|20391.3|38
1655767790000|2022-06-20 23:29:50|20505|20415|20516.7|20426.7|20517.8|20427.8|20505|20415|34
1655767800000|2022-06-20 23:30:00|20516.5|20426.5|20548.1|20458.1|20554.2|20464.2|20516.5|20426.5|40
1655767810000|2022-06-20 23:30:10|20550.1|20460.1|20550.6|20460.6|20563|20473|20545.8|20455.8|40
1655767820000|2022-06-20 23:30:20|20551.4|20461.4|20552|20462|20553.2|20463.2|20541.3|20451.3|37
1655767830000|2022-06-20 23:30:30|20552.1|20462.1|20546|20456|20555.4|20465.4|20545.4|20455.4|31
1655767840000|2022-06-20 23:30:40|20546.4|20456.4|20556.6|20466.6|20559.9|20469.9|20540.1|20450.1|38
1655767850000|2022-06-20 23:30:50|20558.2|20468.2|20563.3|20473.3|20563.7|20473.7|20554.3|20464.3|35
1655767860000|2022-06-20 23:31:00|20564.9|20474.9|20567|20477|20569.7|20479.7|20554.9|20464.9|36
1655767870000|2022-06-20 23:31:10|20567.2|20477.2|20560.1|20470.1|20568.7|20478.7|20554.8|20464.8|38
1655767880000|2022-06-20 23:31:20|20562.4|20472.4|20552.9|20462.9|20563.9|20473.9|20549.2|20459.2|37
1655767890000|2022-06-20 23:31:30|20553.2|20463.2|20546|20456|20554.9|20464.9|20542.4|20452.4|33
1655767900000|2022-06-20 23:31:40|20545.8|20455.8|20544.4|20454.4|20547.1|20457.1|20544.1|20454.1|27
1655767910000|2022-06-20 23:31:50|20539.9|20449.9|20544.5|20454.5|20544.6|20454.6|20535.7|20445.7|25
1655767920000|2022-06-20 23:32:00|20544.2|20454.2|20543.4|20453.4|20549.4|20459.4|20539.5|20449.5|35
1655767930000|2022-06-20 23:32:10|20544.8|20454.8|20551.6|20461.6|20551.6|20461.6|20535.2|20445.2|30
1655767940000|2022-06-20 23:32:20|20553.5|20463.5|20567.8|20477.8|20569.9|20479.9|20553.5|20463.5|35
1655767950000|2022-06-20 23:32:30|20566.8|20476.8|20591.7|20501.7|20592.3|20502.3|20566.5|20476.5|37
1655767960000|2022-06-20 23:32:40|20592.1|20502.1|20590.9|20500.9|20593.8|20503.8|20580.9|20490.9|38
1655767970000|2022-06-20 23:32:50|20591.9|20501.9|20620.9|20530.9|20621.3|20531.3|20590.2|20500.2|40
1655767980000|2022-06-20 23:33:00|20620.6|20530.6|20628.4|20538.4|20628.4|20538.4|20613.2|20523.2|39
1655767990000|2022-06-20 23:33:10|20628.7|20538.7|20611.2|20521.2|20629.7|20539.7|20611.2|20521.2|37
1655768000000|2022-06-20 23:33:20|20617.5|20527.5|20617.4|20527.4|20626.1|20536.1|20612.2|20522.2|38
1655768010000|2022-06-20 23:33:30|20622.8|20532.8|20633.9|20543.9|20640.5|20550.5|20622.7|20532.7|40
1655768020000|2022-06-20 23:33:40|20635.9|20545.9|20639.2|20549.2|20639.4|20549.4|20630.7|20540.7|37
1655768030000|2022-06-20 23:33:50|20639.3|20549.3|20646.2|20556.2|20646.2|20556.2|20630.5|20540.5|38
1655768040000|2022-06-20 23:34:00|20649.8|20559.8|20708.9|20618.9|20710.8|20620.8|20649.8|20559.8|39
1655768050000|2022-06-20 23:34:10|20707|20617|20689.6|20599.6|20707|20617|20674.5|20584.5|40
1655768060000|2022-06-20 23:34:20|20695.6|20605.6|20701.3|20611.3|20710.6|20620.6|20695.6|20605.6|38
1655768070000|2022-06-20 23:34:30|20700.4|20610.4|20715.4|20625.4|20723.9|20633.9|20698.7|20608.7|39
1655768080000|2022-06-20 23:34:40|20714.1|20624.1|20727.2|20637.2|20728.5|20638.5|20712.3|20622.3|38
1655768090000|2022-06-20 23:34:50|20725.9|20635.9|20730|20640|20736.3|20646.3|20719.5|20629.5|39
1655768100000|2022-06-20 23:35:00|20730.5|20640.5|20723.2|20633.2|20730.5|20640.5|20705.7|20615.7|38
1655768110000|2022-06-20 23:35:10|20726.2|20636.2|20735.5|20645.5|20745.6|20655.6|20726.2|20636.2|37
1655768120000|2022-06-20 23:35:20|20738.6|20648.6|20693.7|20603.7|20740.9|20650.9|20693.7|20603.7|39
1655768130000|2022-06-20 23:35:30|20693.6|20603.6|20699.3|20609.3|20699.3|20609.3|20691.4|20601.4|39
1655768140000|2022-06-20 23:35:40|20700.8|20610.8|20694.1|20604.1|20700.8|20610.8|20693.2|20603.2|37
1655768150000|2022-06-20 23:35:50|20694.9|20604.9|20693.7|20603.7|20702.4|20612.4|20693.4|20603.4|35
1655768160000|2022-06-20 23:36:00|20693.2|20603.2|20685.6|20595.6|20698.2|20608.2|20685.6|20595.6|38
1655768170000|2022-06-20 23:36:10|20684.3|20594.3|20675.1|20585.1|20688.8|20598.8|20675.1|20585.1|35
1655768180000|2022-06-20 23:36:20|20677.3|20587.3|20687.9|20597.9|20693.4|20603.4|20676.7|20586.7|35
1655768190000|2022-06-20 23:36:30|20687.1|20597.1|20667.4|20577.4|20688|20598|20666.9|20576.9|38
1655768200000|2022-06-20 23:36:40|20666.6|20576.6|20660|20570|20666.7|20576.7|20659.3|20569.3|36
1655768210000|2022-06-20 23:36:50|20660.1|20570.1|20673.6|20583.6|20675.9|20585.9|20660.1|20570.1|35
1655768220000|2022-06-20 23:37:00|20672.2|20582.2|20666.2|20576.2|20674.3|20584.3|20661.5|20571.5|32
1655768230000|2022-06-20 23:37:10|20666.1|20576.1|20673.6|20583.6|20677.6|20587.6|20662.6|20572.6|34
1655768240000|2022-06-20 23:37:20|20673.2|20583.2|20673.9|20583.9|20675.6|20585.6|20663.7|20573.7|37
1655768250000|2022-06-20 23:37:30|20676.2|20586.2|20666.2|20576.2|20685.6|20595.6|20665.1|20575.1|36
1655768260000|2022-06-20 23:37:40|20667.3|20577.3|20672.9|20582.9|20683.9|20593.9|20667.2|20577.2|34
1655768270000|2022-06-20 23:37:50|20672.8|20582.8|20683.9|20593.9|20683.9|20593.9|20670.1|20580.1|35
1655768280000|2022-06-20 23:38:00|20687.2|20597.2|20671.5|20581.5|20687.2|20597.2|20667.9|20577.9|36
1655768290000|2022-06-20 23:38:10|20674.4|20584.4|20692.7|20602.7|20693.6|20603.6|20674.2|20584.2|37
1655768300000|2022-06-20 23:38:20|20692.8|20602.8|20701.8|20611.8|20703.8|20613.8|20688.2|20598.2|33
1655768310000|2022-06-20 23:38:30|20702.6|20612.6|20714.4|20624.4|20721.2|20631.2|20699.9|20609.9|39
1655768320000|2022-06-20 23:38:40|20717|20627|20727|20637|20727.9|20637.9|20717|20627|35
1655768330000|2022-06-20 23:38:50|20726.9|20636.9|20722.3|20632.3|20727.2|20637.2|20714.1|20624.1|38
1655768340000|2022-06-20 23:39:00|20723.4|20633.4|20740.6|20650.6|20741.7|20651.7|20723.4|20633.4|38
1655768350000|2022-06-20 23:39:10|20741|20651|20763|20673|20764.3|20674.3|20741|20651|39
1655768360000|2022-06-20 23:39:20|20759.8|20669.8|20773.3|20683.3|20773.3|20683.3|20759.8|20669.8|38
1655768370000|2022-06-20 23:39:30|20773.6|20683.6|20791.3|20701.3|20791.3|20701.3|20773.6|20683.6|38
1655768380000|2022-06-20 23:39:40|20790.7|20700.7|20771|20681|20790.7|20700.7|20769.5|20679.5|37
1655768390000|2022-06-20 23:39:50|20770.2|20680.2|20788.1|20698.1|20790.7|20700.7|20768.1|20678.1|35
1655768400000|2022-06-20 23:40:00|20787.9|20697.9|20800.8|20710.8|20802.6|20712.6|20783.1|20693.1|38
1655768410000|2022-06-20 23:40:10|20798.9|20708.9|20746.6|20656.6|20798.9|20708.9|20746.6|20656.6|40
1655768420000|2022-06-20 23:40:20|20746.3|20656.3|20714.5|20624.5|20748.5|20658.5|20712.4|20622.4|40
1655768430000|2022-06-20 23:40:30|20712.6|20622.6|20703.4|20613.4|20714.7|20624.7|20702.1|20612.1|39
1655768440000|2022-06-20 23:40:40|20703.6|20613.6|20706.1|20616.1|20706.1|20616.1|20697.6|20607.6|37
1655768450000|2022-06-20 23:40:50|20708.1|20618.1|20720.4|20630.4|20720.4|20630.4|20706.2|20616.2|38
1655768460000|2022-06-20 23:41:00|20720.3|20630.3|20691.8|20601.8|20720.3|20630.3|20689.6|20599.6|36
1655768470000|2022-06-20 23:41:10|20692.7|20602.7|20690.3|20600.3|20692.7|20602.7|20685.1|20595.1|34
1655768480000|2022-06-20 23:41:20|20689.9|20599.9|20688|20598|20691.7|20601.7|20682.8|20592.8|34
1655768490000|2022-06-20 23:41:30|20687.7|20597.7|20684.9|20594.9|20690.1|20600.1|20684.5|20594.5|34
1655768500000|2022-06-20 23:41:40|20685.2|20595.2|20676.9|20586.9|20688.2|20598.2|20675.4|20585.4|33
1655768510000|2022-06-20 23:41:50|20676.7|20586.7|20693.5|20603.5|20693.5|20603.5|20675.3|20585.3|34
1655768520000|2022-06-20 23:42:00|20694.5|20604.5|20689|20599|20695.1|20605.1|20686.6|20596.6|37
1655768530000|2022-06-20 23:42:10|20686.1|20596.1|20728.1|20638.1|20728.1|20638.1|20686.1|20596.1|39
1655768540000|2022-06-20 23:42:20|20729.5|20639.5|20729.9|20639.9|20742.5|20652.5|20729.5|20639.5|36
1655768550000|2022-06-20 23:42:30|20730|20640|20739.7|20649.7|20739.7|20649.7|20720.8|20630.8|39
1655768560000|2022-06-20 23:42:40|20738.6|20648.6|20724.5|20634.5|20740.5|20650.5|20723.8|20633.8|35
1655768570000|2022-06-20 23:42:50|20724.6|20634.6|20722.1|20632.1|20724.6|20634.6|20718.9|20628.9|34
1655768580000|2022-06-20 23:43:00|20722.7|20632.7|20735.5|20645.5|20735.5|20645.5|20722.3|20632.3|39
1655768590000|2022-06-20 23:43:10|20737.3|20647.3|20730.4|20640.4|20742.2|20652.2|20730.1|20640.1|36
1655768600000|2022-06-20 23:43:20|20730.5|20640.5|20720.8|20630.8|20730.9|20640.9|20718.4|20628.4|39
1655768610000|2022-06-20 23:43:30|20722.7|20632.7|20725.3|20635.3|20738.3|20648.3|20722.7|20632.7|36
1655768620000|2022-06-20 23:43:40|20724.7|20634.7|20721.8|20631.8|20727.3|20637.3|20715|20625|31
1655768630000|2022-06-20 23:43:50|20721.9|20631.9|20732.8|20642.8|20735.2|20645.2|20721.6|20631.6|38
1655768640000|2022-06-20 23:44:00|20733.2|20643.2|20739.7|20649.7|20747.1|20657.1|20733.2|20643.2|37
1655768650000|2022-06-20 23:44:10|20739.8|20649.8|20720.5|20630.5|20739.8|20649.8|20716.6|20626.6|34
1655768660000|2022-06-20 23:44:20|20721.6|20631.6|20719.3|20629.3|20722.1|20632.1|20716.2|20626.2|35
1655768670000|2022-06-20 23:44:30|20719.4|20629.4|20731.8|20641.8|20731.8|20641.8|20719.3|20629.3|36
1655768680000|2022-06-20 23:44:40|20733.7|20643.7|20723.8|20633.8|20735.4|20645.4|20723.8|20633.8|36
1655768690000|2022-06-20 23:44:50|20723.4|20633.4|20724.5|20634.5|20727|20637|20719.8|20629.8|35
1655768700000|2022-06-20 23:45:00|20723.3|20633.3|20741.7|20651.7|20747.2|20657.2|20719.2|20629.2|38
1655768710000|2022-06-20 23:45:10|20735.4|20645.4|20714.9|20624.9|20738.8|20648.8|20713.8|20623.8|39
1655768720000|2022-06-20 23:45:20|20715.2|20625.2|20715.2|20625.2|20718|20628|20712.4|20622.4|35
1655768730000|2022-06-20 23:45:30|20714.4|20624.4|20712.7|20622.7|20716.5|20626.5|20708.6|20618.6|34
1655768740000|2022-06-20 23:45:40|20712.5|20622.5|20683.2|20593.2|20716|20626|20679.4|20589.4|38
1655768750000|2022-06-20 23:45:50|20682.5|20592.5|20680.2|20590.2|20684.8|20594.8|20678.7|20588.7|37
1655768760000|2022-06-20 23:46:00|20679.5|20589.5|20670.9|20580.9|20679.5|20589.5|20666.7|20576.7|36
1655768770000|2022-06-20 23:46:10|20669.2|20579.2|20683.7|20593.7|20683.7|20593.7|20666.5|20576.5|38
1655768780000|2022-06-20 23:46:20|20685.1|20595.1|20672|20582|20689.1|20599.1|20672|20582|33
1655768790000|2022-06-20 23:46:30|20672.2|20582.2|20683.1|20593.1|20683.1|20593.1|20671.7|20581.7|37
1655768800000|2022-06-20 23:46:40|20683.3|20593.3|20700.7|20610.7|20700.8|20610.8|20681.2|20591.2|36
1655768810000|2022-06-20 23:46:50|20701.3|20611.3|20705.3|20615.3|20709.6|20619.6|20701.3|20611.3|37
1655768820000|2022-06-20 23:47:00|20706|20616|20694.4|20604.4|20706|20616|20688.8|20598.8|36
1655768830000|2022-06-20 23:47:10|20694.7|20604.7|20708.2|20618.2|20710|20620|20694.7|20604.7|39
1655768840000|2022-06-20 23:47:20|20708.6|20618.6|20706.3|20616.3|20712.6|20622.6|20703.8|20613.8|34
1655768850000|2022-06-20 23:47:30|20705|20615|20719.5|20629.5|20719.9|20629.9|20704.5|20614.5|37
1655768860000|2022-06-20 23:47:40|20719.8|20629.8|20710.7|20620.7|20726.2|20636.2|20705.5|20615.5|37
1655768870000|2022-06-20 23:47:50|20710.4|20620.4|20690.9|20600.9|20713.4|20623.4|20688.1|20598.1|38
1655768880000|2022-06-20 23:48:00|20691.2|20601.2|20675.5|20585.5|20695.1|20605.1|20673.7|20583.7|38
1655768890000|2022-06-20 23:48:10|20676.7|20586.7|20687.7|20597.7|20689.2|20599.2|20671.5|20581.5|38
1655768900000|2022-06-20 23:48:20|20685.4|20595.4|20691.4|20601.4|20691.4|20601.4|20676.7|20586.7|37
1655768910000|2022-06-20 23:48:30|20690|20600|20681.2|20591.2|20690.5|20600.5|20678.1|20588.1|32
1655768920000|2022-06-20 23:48:40|20681.1|20591.1|20689.1|20599.1|20689.3|20599.3|20677|20587|33
1655768930000|2022-06-20 23:48:50|20689.5|20599.5|20701.2|20611.2|20701.2|20611.2|20686.4|20596.4|38
1655768940000|2022-06-20 23:49:00|20701.3|20611.3|20689.8|20599.8|20706.8|20616.8|20685|20595|39
1655768950000|2022-06-20 23:49:10|20689.9|20599.9|20708.1|20618.1|20708.1|20618.1|20683.2|20593.2|38
1655768960000|2022-06-20 23:49:20|20711.5|20621.5|20720|20630|20725.8|20635.8|20710|20620|39
1655768970000|2022-06-20 23:49:30|20722.8|20632.8|20708.2|20618.2|20722.8|20632.8|20703.3|20613.3|34
1655768980000|2022-06-20 23:49:40|20707.6|20617.6|20706.5|20616.5|20710.3|20620.3|20698.4|20608.4|37
1655768990000|2022-06-20 23:49:50|20706.7|20616.7|20711|20621|20711|20621|20700.9|20610.9|36
1655769000000|2022-06-20 23:50:00|20710.6|20620.6|20704.8|20614.8|20710.6|20620.6|20701.7|20611.7|37
1655769010000|2022-06-20 23:50:10|20708.3|20618.3|20678.9|20588.9|20708.3|20618.3|20678.9|20588.9|37
1655769020000|2022-06-20 23:50:20|20679.8|20589.8|20672.2|20582.2|20683.7|20593.7|20668.5|20578.5|33
1655769030000|2022-06-20 23:50:30|20672.4|20582.4|20674.2|20584.2|20683.2|20593.2|20671.6|20581.6|32
1655769040000|2022-06-20 23:50:40|20673.4|20583.4|20675.4|20585.4|20675.4|20585.4|20670.6|20580.6|32
1655769050000|2022-06-20 23:50:50|20676.1|20586.1|20673|20583|20676.1|20586.1|20670.7|20580.7|33
1655769060000|2022-06-20 23:51:00|20672.8|20582.8|20674.3|20584.3|20678.3|20588.3|20669.9|20579.9|38
1655769070000|2022-06-20 23:51:10|20673.9|20583.9|20693.5|20603.5|20696.1|20606.1|20673.8|20583.8|35
1655769080000|2022-06-20 23:51:20|20693.8|20603.8|20681.7|20591.7|20701.6|20611.6|20680.2|20590.2|36
1655769090000|2022-06-20 23:51:30|20681.1|20591.1|20671.7|20581.7|20686.6|20596.6|20671.6|20581.6|37
1655769100000|2022-06-20 23:51:40|20671.8|20581.8|20669.1|20579.1|20673.1|20583.1|20668.2|20578.2|31
1655769110000|2022-06-20 23:51:50|20668.5|20578.5|20667.1|20577.1|20671.2|20581.2|20667.1|20577.1|35
1655769120000|2022-06-20 23:52:00|20667|20577|20681|20591|20681|20591|20664.7|20574.7|35
1655769130000|2022-06-20 23:52:10|20681.1|20591.1|20673.3|20583.3|20682.4|20592.4|20666.4|20576.4|36
1655769140000|2022-06-20 23:52:20|20673.7|20583.7|20671.6|20581.6|20673.7|20583.7|20669.9|20579.9|26
1655769150000|2022-06-20 23:52:30|20670.8|20580.8|20668|20578|20672.1|20582.1|20667.4|20577.4|34
1655769160000|2022-06-20 23:52:40|20668.8|20578.8|20667.4|20577.4|20671.6|20581.6|20665.3|20575.3|27
1655769170000|2022-06-20 23:52:50|20667.7|20577.7|20670|20580|20670|20580|20667|20577|32
1655769180000|2022-06-20 23:53:00|20669.7|20579.7|20675.2|20585.2|20675.2|20585.2|20666.4|20576.4|36
1655769190000|2022-06-20 23:53:10|20675.1|20585.1|20686.6|20596.6|20686.6|20596.6|20675.1|20585.1|33
1655769200000|2022-06-20 23:53:20|20686.5|20596.5|20678.7|20588.7|20686.5|20596.5|20676.4|20586.4|39
1655769210000|2022-06-20 23:53:30|20678.8|20588.8|20674.8|20584.8|20679.3|20589.3|20672.8|20582.8|33
1655769220000|2022-06-20 23:53:40|20675.4|20585.4|20672|20582|20679.4|20589.4|20671.7|20581.7|32
1655769230000|2022-06-20 23:53:50|20672.1|20582.1|20681.2|20591.2|20681.2|20591.2|20672|20582|29
1655769240000|2022-06-20 23:54:00|20680.7|20590.7|20685.8|20595.8|20689.2|20599.2|20673|20583|37
1655769250000|2022-06-20 23:54:10|20685.5|20595.5|20690.6|20600.6|20690.7|20600.7|20684.8|20594.8|31
1655769260000|2022-06-20 23:54:20|20690.8|20600.8|20689.9|20599.9|20692.3|20602.3|20686.2|20596.2|33
1655769270000|2022-06-20 23:54:30|20691|20601|20694.4|20604.4|20696.8|20606.8|20687.3|20597.3|31
1655769280000|2022-06-20 23:54:40|20696.9|20606.9|20676.3|20586.3|20696.9|20606.9|20674|20584|30
1655769290000|2022-06-20 23:54:50|20676.2|20586.2|20681.9|20591.9|20682|20592|20675.9|20585.9|27
1655769300000|2022-06-20 23:55:00|20681.2|20591.2|20678.3|20588.3|20685.2|20595.2|20678|20588|35
1655769310000|2022-06-20 23:55:10|20676.9|20586.9|20678.6|20588.6|20685.5|20595.5|20676.3|20586.3|33
1655769320000|2022-06-20 23:55:20|20679.2|20589.2|20673.2|20583.2|20681|20591|20671.9|20581.9|25
1655769330000|2022-06-20 23:55:30|20673.6|20583.6|20671.7|20581.7|20675.5|20585.5|20668.3|20578.3|31
1655769340000|2022-06-20 23:55:40|20672.7|20582.7|20668.5|20578.5|20672.7|20582.7|20666.5|20576.5|34
1655769350000|2022-06-20 23:55:50|20668.1|20578.1|20668.4|20578.4|20669.3|20579.3|20666.9|20576.9|29
1655769360000|2022-06-20 23:56:00|20668.5|20578.5|20667.3|20577.3|20669.4|20579.4|20663.8|20573.8|31
1655769370000|2022-06-20 23:56:10|20666.9|20576.9|20667.3|20577.3|20669.4|20579.4|20664.9|20574.9|31
1655769380000|2022-06-20 23:56:20|20666.8|20576.8|20669.8|20579.8|20669.8|20579.8|20665.6|20575.6|31
1655769390000|2022-06-20 23:56:30|20669.6|20579.6|20664.8|20574.8|20670.9|20580.9|20664.8|20574.8|31
1655769400000|2022-06-20 23:56:40|20665.5|20575.5|20656.4|20566.4|20665.5|20575.5|20655.7|20565.7|21
1655769410000|2022-06-20 23:56:50|20656.3|20566.3|20654.5|20564.5|20658.2|20568.2|20653.9|20563.9|28
1655769420000|2022-06-20 23:57:00|20655.7|20565.7|20624.6|20534.6|20655.7|20565.7|20623.8|20533.8|36
1655769430000|2022-06-20 23:57:10|20623.3|20533.3|20633.5|20543.5|20633.5|20543.5|20623.1|20533.1|36
1655769440000|2022-06-20 23:57:20|20634.1|20544.1|20632.2|20542.2|20643.4|20553.4|20630.8|20540.8|37
1655769450000|2022-06-20 23:57:30|20631.3|20541.3|20616.6|20526.6|20635|20545|20614.6|20524.6|36
1655769460000|2022-06-20 23:57:40|20618.1|20528.1|20612.2|20522.2|20619.5|20529.5|20611.9|20521.9|36
1655769470000|2022-06-20 23:57:50|20613.5|20523.5|20604.9|20514.9|20617.4|20527.4|20604.3|20514.3|38
1655769480000|2022-06-20 23:58:00|20604.8|20514.8|20641.8|20551.8|20643.2|20553.2|20604.8|20514.8|37
1655769490000|2022-06-20 23:58:10|20641.5|20551.5|20616.9|20526.9|20641.5|20551.5|20611.4|20521.4|37
1655769500000|2022-06-20 23:58:20|20612.3|20522.3|20609.2|20519.2|20619.1|20529.1|20605.3|20515.3|39
1655769510000|2022-06-20 23:58:30|20609|20519|20616.7|20526.7|20616.7|20526.7|20609|20519|35
1655769520000|2022-06-20 23:58:40|20615.9|20525.9|20605.4|20515.4|20615.9|20525.9|20601.5|20511.5|33
1655769530000|2022-06-20 23:58:50|20602.6|20512.6|20606|20516|20610.7|20520.7|20602.6|20512.6|37
1655769540000|2022-06-20 23:59:00|20604.7|20514.7|20612.4|20522.4|20613.8|20523.8|20604.2|20514.2|37
1655769550000|2022-06-20 23:59:10|20613.6|20523.6|20601.9|20511.9|20616.4|20526.4|20601.9|20511.9|37
1655769560000|2022-06-20 23:59:20|20602.5|20512.5|20605.1|20515.1|20605.1|20515.1|20601.4|20511.4|29
1655769570000|2022-06-20 23:59:30|20604|20514|20599.2|20509.2|20604|20514|20599.2|20509.2|32
1655769580000|2022-06-20 23:59:40|20599.4|20509.4|20599.2|20509.2|20606.1|20516.1|20598.6|20508.6|38
1655769590000|2022-06-20 23:59:50|20598.9|20508.9|20604.2|20514.2|20604.2|20514.2|20598.9|20508.9|33
1655769600000|2022-06-21 00:00:00|20603|20513|20600|20510|20604.1|20514.1|20598.8|20508.8|31
1655769610000|2022-06-21 00:00:10|20600.3|20510.3|20604|20514|20606.2|20516.2|20596.6|20506.6|37
1655769620000|2022-06-21 00:00:20|20606.8|20516.8|20602|20512|20610.7|20520.7|20597.5|20507.5|37
1655769630000|2022-06-21 00:00:30|20600.8|20510.8|20585.8|20495.8|20605.4|20515.4|20585.2|20495.2|33
1655769640000|2022-06-21 00:00:40|20585.5|20495.5|20585.9|20495.9|20585.9|20495.9|20577.8|20487.8|35
1655769650000|2022-06-21 00:00:50|20586.1|20496.1|20581.4|20491.4|20586.8|20496.8|20579.7|20489.7|35
1655769660000|2022-06-21 00:01:00|20581.6|20491.6|20601.2|20511.2|20601.2|20511.2|20581.6|20491.6|37
1655769670000|2022-06-21 00:01:10|20594|20504|20605.9|20515.9|20609.6|20519.6|20594|20504|34
1655769680000|2022-06-21 00:01:20|20604.8|20514.8|20620.1|20530.1|20621.9|20531.9|20585.6|20495.6|39
1655769690000|2022-06-21 00:01:30|20620.2|20530.2|20617.7|20527.7|20623.5|20533.5|20614.9|20524.9|33
1655769700000|2022-06-21 00:01:40|20613.3|20523.3|20621|20531|20621.6|20531.6|20611.4|20521.4|35
1655769710000|2022-06-21 00:01:50|20621.3|20531.3|20627.5|20537.5|20631.3|20541.3|20621.3|20531.3|39
1655769720000|2022-06-21 00:02:00|20627.8|20537.8|20636|20546|20642.9|20552.9|20620.7|20530.7|39
1655769730000|2022-06-21 00:02:10|20631.6|20541.6|20642.3|20552.3|20643.2|20553.2|20628.5|20538.5|38
1655769740000|2022-06-21 00:02:20|20643.2|20553.2|20632.9|20542.9|20643.4|20553.4|20630.4|20540.4|38
1655769750000|2022-06-21 00:02:30|20633.3|20543.3|20601.9|20511.9|20635.3|20545.3|20601.9|20511.9|37
1655769760000|2022-06-21 00:02:40|20598.6|20508.6|20596.2|20506.2|20601.7|20511.7|20589.4|20499.4|39
1655769770000|2022-06-21 00:02:50|20595.4|20505.4|20581|20491|20595.5|20505.5|20580.9|20490.9|33
1655769780000|2022-06-21 00:03:00|20581.2|20491.2|20577.4|20487.4|20589.3|20499.3|20574.1|20484.1|37
1655769790000|2022-06-21 00:03:10|20578|20488|20577|20487|20584.3|20494.3|20570.1|20480.1|38
1655769800000|2022-06-21 00:03:20|20575.5|20485.5|20574.8|20484.8|20581.3|20491.3|20570.6|20480.6|32
1655769810000|2022-06-21 00:03:30|20574.7|20484.7|20574.4|20484.4|20576.6|20486.6|20568|20478|38
1655769820000|2022-06-21 00:03:40|20575.1|20485.1|20605.3|20515.3|20608.6|20518.6|20574.7|20484.7|39
1655769830000|2022-06-21 00:03:50|20605.4|20515.4|20601.6|20511.6|20611.1|20521.1|20600.2|20510.2|32
1655769840000|2022-06-21 00:04:00|20600.9|20510.9|20599.1|20509.1|20604.9|20514.9|20593.2|20503.2|36
1655769850000|2022-06-21 00:04:10|20599|20509|20600.9|20510.9|20604.3|20514.3|20591.3|20501.3|33
1655769860000|2022-06-21 00:04:20|20600.3|20510.3|20584.2|20494.2|20600.5|20510.5|20584.2|20494.2|35
1655769870000|2022-06-21 00:04:30|20583|20493|20572.2|20482.2|20583|20493|20569.6|20479.6|36
1655769880000|2022-06-21 00:04:40|20570.1|20480.1|20570.4|20480.4|20572.1|20482.1|20563.4|20473.4|32
1655769890000|2022-06-21 00:04:50|20570.6|20480.6|20578.5|20488.5|20581.5|20491.5|20570.4|20480.4|36
1655769900000|2022-06-21 00:05:00|20578.3|20488.3|20595.5|20505.5|20604.2|20514.2|20576.5|20486.5|35
1655769910000|2022-06-21 00:05:10|20595.9|20505.9|20602.4|20512.4|20608.9|20518.9|20590.6|20500.6|40
1655769920000|2022-06-21 00:05:20|20601.6|20511.6|20597.9|20507.9|20608.4|20518.4|20595.9|20505.9|36
1655769930000|2022-06-21 00:05:30|20597.6|20507.6|20588.4|20498.4|20607.4|20517.4|20588.1|20498.1|38
1655769940000|2022-06-21 00:05:40|20588.1|20498.1|20587.5|20497.5|20593.4|20503.4|20587.5|20497.5|36
1655769950000|2022-06-21 00:05:50|20588|20498|20571.6|20481.6|20588|20498|20571.6|20481.6|36
1655769960000|2022-06-21 00:06:00|20571.8|20481.8|20580.6|20490.6|20583.3|20493.3|20571.8|20481.8|39
1655769970000|2022-06-21 00:06:10|20580.2|20490.2|20598.5|20508.5|20600.5|20510.5|20580.2|20490.2|39
1655769980000|2022-06-21 00:06:20|20596.1|20506.1|20595.9|20505.9|20599.7|20509.7|20594.9|20504.9|33
1655769990000|2022-06-21 00:06:30|20596.1|20506.1|20589.7|20499.7|20602.2|20512.2|20587.3|20497.3|34
1655770000000|2022-06-21 00:06:40|20592.7|20502.7|20586.7|20496.7|20594.3|20504.3|20580.7|20490.7|32
1655770010000|2022-06-21 00:06:50|20585.8|20495.8|20587.9|20497.9|20592.6|20502.6|20585.7|20495.7|34
1655770020000|2022-06-21 00:07:00|20588.1|20498.1|20596.7|20506.7|20598.8|20508.8|20588.1|20498.1|40
1655770030000|2022-06-21 00:07:10|20597.8|20507.8|20605.6|20515.6|20605.6|20515.6|20594.1|20504.1|36
1655770040000|2022-06-21 00:07:20|20603.1|20513.1|20606.1|20516.1|20606.1|20516.1|20598.9|20508.9|34
1655770050000|2022-06-21 00:07:30|20605.7|20515.7|20615.4|20525.4|20615.4|20525.4|20600.9|20510.9|37
1655770060000|2022-06-21 00:07:40|20615|20525|20630.7|20540.7|20635.7|20545.7|20615|20525|38
1655770070000|2022-06-21 00:07:50|20631.8|20541.8|20607.7|20517.7|20634.1|20544.1|20606.6|20516.6|35
1655770080000|2022-06-21 00:08:00|20607.2|20517.2|20608.3|20518.3|20609.1|20519.1|20600.3|20510.3|37
1655770090000|2022-06-21 00:08:10|20608.2|20518.2|20604.4|20514.4|20608.2|20518.2|20604.4|20514.4|36
1655770100000|2022-06-21 00:08:20|20605|20515|20609.1|20519.1|20611|20521|20604.2|20514.2|38
1655770110000|2022-06-21 00:08:30|20610.6|20520.6|20610.3|20520.3|20610.8|20520.8|20603.6|20513.6|37
1655770120000|2022-06-21 00:08:40|20610.2|20520.2|20603.4|20513.4|20610.2|20520.2|20603.1|20513.1|34
1655770130000|2022-06-21 00:08:50|20603.3|20513.3|20605.3|20515.3|20605.8|20515.8|20603.3|20513.3|29
1655770140000|2022-06-21 00:09:00|20603|20513|20600.3|20510.3|20606.8|20516.8|20598.5|20508.5|32
1655770150000|2022-06-21 00:09:10|20600.1|20510.1|20633.5|20543.5|20638.5|20548.5|20599.7|20509.7|37
1655770160000|2022-06-21 00:09:20|20635.8|20545.8|20647|20557|20647|20557|20635.8|20545.8|39
1655770170000|2022-06-21 00:09:30|20647.3|20557.3|20643|20553|20647.5|20557.5|20639.4|20549.4|35
1655770180000|2022-06-21 00:09:40|20643.3|20553.3|20646.9|20556.9|20652|20562|20642.8|20552.8|40
1655770190000|2022-06-21 00:09:50|20647.2|20557.2|20644.2|20554.2|20648.5|20558.5|20639.3|20549.3|38
1655770200000|2022-06-21 00:10:00|20642.7|20552.7|20647.4|20557.4|20652.4|20562.4|20640.5|20550.5|38
1655770210000|2022-06-21 00:10:10|20644.1|20554.1|20642.9|20552.9|20654.7|20564.7|20640.6|20550.6|37
1655770220000|2022-06-21 00:10:20|20643.2|20553.2|20637.2|20547.2|20643.8|20553.8|20634.2|20544.2|31
1655770230000|2022-06-21 00:10:30|20636.8|20546.8|20617.9|20527.9|20637.7|20547.7|20617.9|20527.9|34
1655770240000|2022-06-21 00:10:40|20617.7|20527.7|20629.5|20539.5|20632.7|20542.7|20617.7|20527.7|34
1655770250000|2022-06-21 00:10:50|20629.1|20539.1|20638.5|20548.5|20644.1|20554.1|20628.9|20538.9|29
1655770260000|2022-06-21 00:11:00|20636.6|20546.6|20624.5|20534.5|20636.6|20546.6|20623.5|20533.5|40
1655770270000|2022-06-21 00:11:10|20625|20535|20642.2|20552.2|20648|20558|20618|20528|37
1655770280000|2022-06-21 00:11:20|20642.5|20552.5|20639.4|20549.4|20651.5|20561.5|20637.3|20547.3|34
1655770290000|2022-06-21 00:11:30|20639.6|20549.6|20644.3|20554.3|20648.8|20558.8|20639.6|20549.6|35
1655770300000|2022-06-21 00:11:40|20644.2|20554.2|20657.6|20567.6|20658.4|20568.4|20642.4|20552.4|38
1655770310000|2022-06-21 00:11:50|20658.2|20568.2|20660.3|20570.3|20662.4|20572.4|20654.4|20564.4|32
1655770320000|2022-06-21 00:12:00|20658.9|20568.9|20661.7|20571.7|20664.8|20574.8|20658.2|20568.2|33
1655770330000|2022-06-21 00:12:10|20664.7|20574.7|20659.9|20569.9|20667.6|20577.6|20653.9|20563.9|36
1655770340000|2022-06-21 00:12:20|20657.4|20567.4|20645.7|20555.7|20663.5|20573.5|20645.7|20555.7|39
1655770350000|2022-06-21 00:12:30|20646.1|20556.1|20634.9|20544.9|20652.2|20562.2|20633.8|20543.8|37
1655770360000|2022-06-21 00:12:40|20634.8|20544.8|20623.7|20533.7|20636|20546|20620.7|20530.7|38
1655770370000|2022-06-21 00:12:50|20623.6|20533.6|20612|20522|20624.1|20534.1|20610.4|20520.4|34
1655770380000|2022-06-21 00:13:00|20611.6|20521.6|20605.2|20515.2|20612.3|20522.3|20603.4|20513.4|32
1655770390000|2022-06-21 00:13:10|20605.5|20515.5|20612.8|20522.8|20616.6|20526.6|20605.5|20515.5|34
1655770400000|2022-06-21 00:13:20|20613.2|20523.2|20613.8|20523.8|20618|20528|20610.3|20520.3|33
1655770410000|2022-06-21 00:13:30|20613.9|20523.9|20645|20555|20645.5|20555.5|20613.9|20523.9|33
1655770420000|2022-06-21 00:13:40|20645.5|20555.5|20646.7|20556.7|20650.5|20560.5|20641|20551|36
1655770430000|2022-06-21 00:13:50|20646.2|20556.2|20635.6|20545.6|20650.7|20560.7|20635.6|20545.6|36
1655770440000|2022-06-21 00:14:00|20636.3|20546.3|20643|20553|20643|20553|20626.4|20536.4|36
1655770450000|2022-06-21 00:14:10|20643.4|20553.4|20625.3|20535.3|20644.7|20554.7|20622.4|20532.4|38
1655770460000|2022-06-21 00:14:20|20625.1|20535.1|20621.9|20531.9|20626.7|20536.7|20619.6|20529.6|33
1655770470000|2022-06-21 00:14:30|20621.6|20531.6|20630.6|20540.6|20631.4|20541.4|20621.5|20531.5|35
1655770480000|2022-06-21 00:14:40|20631.4|20541.4|20625.5|20535.5|20631.4|20541.4|20624.4|20534.4|26
1655770490000|2022-06-21 00:14:50|20625.3|20535.3|20626.1|20536.1|20626.1|20536.1|20625.1|20535.1|24
1655770500000|2022-06-21 00:15:00|20626.2|20536.2|20640|20550|20640|20550|20623.1|20533.1|28
1655770510000|2022-06-21 00:15:10|20642.4|20552.4|20665.2|20575.2|20666|20576|20642.4|20552.4|37
1655770520000|2022-06-21 00:15:20|20666.6|20576.6|20671.7|20581.7|20678.3|20588.3|20666.6|20576.6|38
1655770530000|2022-06-21 00:15:30|20661.4|20571.4|20651.1|20561.1|20663.2|20573.2|20648.7|20558.7|36
1655770540000|2022-06-21 00:15:40|20651.2|20561.2|20644.4|20554.4|20651.7|20561.7|20643.5|20553.5|35
1655770550000|2022-06-21 00:15:50|20643.2|20553.2|20656.3|20566.3|20656.7|20566.7|20642.7|20552.7|24
1655770560000|2022-06-21 00:16:00|20658.7|20568.7|20654.4|20564.4|20660.6|20570.6|20652.4|20562.4|29
1655770570000|2022-06-21 00:16:10|20654.5|20564.5|20654.5|20564.5|20656.5|20566.5|20649.3|20559.3|32
1655770580000|2022-06-21 00:16:20|20656.2|20566.2|20642.9|20552.9|20656.2|20566.2|20640.2|20550.2|37
1655770590000|2022-06-21 00:16:30|20642.3|20552.3|20636|20546|20642.8|20552.8|20632.4|20542.4|31
1655770600000|2022-06-21 00:16:40|20636.3|20546.3|20636.4|20546.4|20636.5|20546.5|20630.4|20540.4|28
1655770610000|2022-06-21 00:16:50|20634.6|20544.6|20630.1|20540.1|20639.1|20549.1|20627.7|20537.7|30
1655770620000|2022-06-21 00:17:00|20629.1|20539.1|20613.4|20523.4|20630.1|20540.1|20613.4|20523.4|38
1655770630000|2022-06-21 00:17:10|20613.9|20523.9|20596.7|20506.7|20613.9|20523.9|20595.6|20505.6|36
1655770640000|2022-06-21 00:17:20|20595.4|20505.4|20578.3|20488.3|20596.8|20506.8|20578.3|20488.3|35
1655770650000|2022-06-21 00:17:30|20579|20489|20567.5|20477.5|20579.4|20489.4|20563.2|20473.2|38
1655770660000|2022-06-21 00:17:40|20567.2|20477.2|20544.9|20454.9|20567.3|20477.3|20544|20454|38
1655770670000|2022-06-21 00:17:50|20543.9|20453.9|20553.8|20463.8|20553.8|20463.8|20543.9|20453.9|35
1655770680000|2022-06-21 00:18:00|20553.2|20463.2|20554.5|20464.5|20556.4|20466.4|20544.1|20454.1|37
1655770690000|2022-06-21 00:18:10|20556|20466|20551.6|20461.6|20561.2|20471.2|20548.7|20458.7|37
1655770700000|2022-06-21 00:18:20|20548.9|20458.9|20546.8|20456.8|20559.3|20469.3|20540.4|20450.4|35
1655770710000|2022-06-21 00:18:30|20547.9|20457.9|20548.2|20458.2|20552.5|20462.5|20545.5|20455.5|37
1655770720000|2022-06-21 00:18:40|20546.6|20456.6|20548.3|20458.3|20550.6|20460.6|20544|20454|35
1655770730000|2022-06-21 00:18:50|20548.2|20458.2|20539.5|20449.5|20548.3|20458.3|20539.2|20449.2|36
1655770740000|2022-06-21 00:19:00|20534.9|20444.9|20535.2|20445.2|20539.7|20449.7|20531.5|20441.5|35
1655770750000|2022-06-21 00:19:10|20534.7|20444.7|20540.9|20450.9|20548.5|20458.5|20534.7|20444.7|28
1655770760000|2022-06-21 00:19:20|20541.1|20451.1|20543.9|20453.9|20544.1|20454.1|20536.9|20446.9|34
1655770770000|2022-06-21 00:19:30|20543.5|20453.5|20536.4|20446.4|20546.6|20456.6|20535.8|20445.8|33
1655770780000|2022-06-21 00:19:40|20537.1|20447.1|20544.9|20454.9|20544.9|20454.9|20536.5|20446.5|30
1655770790000|2022-06-21 00:19:50|20545.1|20455.1|20546.7|20456.7|20553|20463|20545.1|20455.1|33
1655770800000|2022-06-21 00:20:00|20545.4|20455.4|20552.7|20462.7|20553.5|20463.5|20536.2|20446.2|39
1655770810000|2022-06-21 00:20:10|20552.9|20462.9|20543|20453|20553.6|20463.6|20539.9|20449.9|37
1655770820000|2022-06-21 00:20:20|20540.6|20450.6|20539.3|20449.3|20543.2|20453.2|20537.4|20447.4|29
1655770830000|2022-06-21 00:20:30|20539.2|20449.2|20537.3|20447.3|20540.7|20450.7|20534.3|20444.3|28
1655770840000|2022-06-21 00:20:40|20537.6|20447.6|20541.5|20451.5|20541.5|20451.5|20532.3|20442.3|37
1655770850000|2022-06-21 00:20:50|20538.6|20448.6|20527.4|20437.4|20538.6|20448.6|20526.5|20436.5|37
1655770860000|2022-06-21 00:21:00|20527.5|20437.5|20516.7|20426.7|20528.1|20438.1|20516.2|20426.2|30
1655770870000|2022-06-21 00:21:10|20516.6|20426.6|20499.9|20409.9|20516.9|20426.9|20499.9|20409.9|35
1655770880000|2022-06-21 00:21:20|20506|20416|20504.6|20414.6|20508.6|20418.6|20499.6|20409.6|34
1655770890000|2022-06-21 00:21:30|20504.4|20414.4|20503.8|20413.8|20537.4|20447.4|20500.9|20410.9|36
1655770900000|2022-06-21 00:21:40|20505.3|20415.3|20492.9|20402.9|20505.5|20415.5|20492.9|20402.9|36
1655770910000|2022-06-21 00:21:50|20492.8|20402.8|20492.1|20402.1|20499.6|20409.6|20492.1|20402.1|32
1655770920000|2022-06-21 00:22:00|20492.2|20402.2|20504.9|20414.9|20505.4|20415.4|20492.2|20402.2|36
1655770930000|2022-06-21 00:22:10|20506.4|20416.4|20509.5|20419.5|20516.4|20426.4|20500.9|20410.9|37
1655770940000|2022-06-21 00:22:20|20510.3|20420.3|20510.4|20420.4|20518.8|20428.8|20506.7|20416.7|36
1655770950000|2022-06-21 00:22:30|20510.6|20420.6|20520.2|20430.2|20523.3|20433.3|20507.9|20417.9|36
1655770960000|2022-06-21 00:22:40|20521.4|20431.4|20526.9|20436.9|20526.9|20436.9|20521.4|20431.4|29
1655770970000|2022-06-21 00:22:50|20527.5|20437.5|20520.4|20430.4|20527.5|20437.5|20518.8|20428.8|25
1655770980000|2022-06-21 00:23:00|20520.5|20430.5|20527.7|20437.7|20527.7|20437.7|20516.1|20426.1|34
1655770990000|2022-06-21 00:23:10|20527.2|20437.2|20527.5|20437.5|20539.4|20449.4|20525.1|20435.1|33
1655771000000|2022-06-21 00:23:20|20527.4|20437.4|20530.4|20440.4|20530.4|20440.4|20524.5|20434.5|33
1655771010000|2022-06-21 00:23:30|20529.3|20439.3|20539.2|20449.2|20539.5|20449.5|20529.3|20439.3|34
1655771020000|2022-06-21 00:23:40|20540.4|20450.4|20546.5|20456.5|20547.6|20457.6|20537.3|20447.3|34
1655771030000|2022-06-21 00:23:50|20547.2|20457.2|20527.2|20437.2|20556.5|20466.5|20526.4|20436.4|35
1655771040000|2022-06-21 00:24:00|20525.8|20435.8|20551.5|20461.5|20551.5|20461.5|20525.8|20435.8|39
1655771050000|2022-06-21 00:24:10|20554.2|20464.2|20550.8|20460.8|20557.9|20467.9|20550.2|20460.2|39
1655771060000|2022-06-21 00:24:20|20552|20462|20542.4|20452.4|20552.8|20462.8|20538.5|20448.5|32
1655771070000|2022-06-21 00:24:30|20542.3|20452.3|20545|20455|20545.8|20455.8|20541.5|20451.5|34
1655771080000|2022-06-21 00:24:40|20544.8|20454.8|20555.2|20465.2|20555.2|20465.2|20544|20454|33
1655771090000|2022-06-21 00:24:50|20555.1|20465.1|20551.3|20461.3|20563.3|20473.3|20551.3|20461.3|32
1655771100000|2022-06-21 00:25:00|20545.5|20455.5|20530.8|20440.8|20549|20459|20529.9|20439.9|31
1655771110000|2022-06-21 00:25:10|20532.4|20442.4|20563.1|20473.1|20563.4|20473.4|20532.4|20442.4|37
1655771120000|2022-06-21 00:25:20|20564.4|20474.4|20566|20476|20568.3|20478.3|20558.9|20468.9|36
1655771130000|2022-06-21 00:25:30|20567.5|20477.5|20551.3|20461.3|20567.5|20477.5|20551.3|20461.3|29
1655771140000|2022-06-21 00:25:40|20551.8|20461.8|20540.6|20450.6|20552.8|20462.8|20540|20450|33
1655771150000|2022-06-21 00:25:50|20540.9|20450.9|20542.7|20452.7|20548.2|20458.2|20537.9|20447.9|32
1655771160000|2022-06-21 00:26:00|20542.6|20452.6|20563.6|20473.6|20565.5|20475.5|20534.4|20444.4|35
1655771170000|2022-06-21 00:26:10|20562|20472|20562.6|20472.6|20567.6|20477.6|20557|20467|37
1655771180000|2022-06-21 00:26:20|20563.8|20473.8|20560.2|20470.2|20564.9|20474.9|20557.3|20467.3|34
1655771190000|2022-06-21 00:26:30|20560.4|20470.4|20556.6|20466.6|20561.7|20471.7|20550.6|20460.6|36
1655771200000|2022-06-21 00:26:40|20557.9|20467.9|20558.7|20468.7|20558.8|20468.8|20555.7|20465.7|33
1655771210000|2022-06-21 00:26:50|20552.4|20462.4|20558.1|20468.1|20559.4|20469.4|20552.4|20462.4|35
1655771220000|2022-06-21 00:27:00|20558.6|20468.6|20565|20475|20568.1|20478.1|20548.7|20458.7|31
1655771230000|2022-06-21 00:27:10|20564.9|20474.9|20560.3|20470.3|20566.4|20476.4|20557.7|20467.7|37
1655771240000|2022-06-21 00:27:20|20560.4|20470.4|20562.6|20472.6|20566.3|20476.3|20559|20469|33
1655771250000|2022-06-21 00:27:30|20561.9|20471.9|20556.9|20466.9|20562.3|20472.3|20554.4|20464.4|27
1655771260000|2022-06-21 00:27:40|20556.6|20466.6|20558.3|20468.3|20560.1|20470.1|20553.8|20463.8|29
1655771270000|2022-06-21 00:27:50|20558|20468|20559.3|20469.3|20559.3|20469.3|20557.9|20467.9|17
1655771280000|2022-06-21 00:28:00|20559.1|20469.1|20571.4|20481.4|20571.4|20481.4|20559|20469|35
1655771290000|2022-06-21 00:28:10|20571.1|20481.1|20572.4|20482.4|20575.3|20485.3|20570.3|20480.3|32
1655771300000|2022-06-21 00:28:20|20568|20478|20560.4|20470.4|20568|20478|20556.9|20466.9|33
1655771310000|2022-06-21 00:28:30|20560.8|20470.8|20555.8|20465.8|20565.2|20475.2|20555|20465|34
1655771320000|2022-06-21 00:28:40|20554.5|20464.5|20555.5|20465.5|20556.2|20466.2|20553.9|20463.9|29
1655771330000|2022-06-21 00:28:50|20555.4|20465.4|20556.6|20466.6|20557.2|20467.2|20555.4|20465.4|29
1655771340000|2022-06-21 00:29:00|20556.8|20466.8|20568|20478|20569.5|20479.5|20555.9|20465.9|31
1655771350000|2022-06-21 00:29:10|20567.7|20477.7|20567.6|20477.6|20571.9|20481.9|20566.3|20476.3|33
1655771360000|2022-06-21 00:29:20|20567.7|20477.7|20564.5|20474.5|20569.3|20479.3|20563.2|20473.2|26
1655771370000|2022-06-21 00:29:30|20564.3|20474.3|20565.9|20475.9|20567.5|20477.5|20561.7|20471.7|31
1655771380000|2022-06-21 00:29:40|20566.6|20476.6|20555.1|20465.1|20566.6|20476.6|20552.5|20462.5|33
1655771390000|2022-06-21 00:29:50|20555|20465|20555.5|20465.5|20556|20466|20554.4|20464.4|22
1655771400000|2022-06-21 00:30:00|20555.4|20465.4|20561.4|20471.4|20567.6|20477.6|20554.9|20464.9|37
1655771410000|2022-06-21 00:30:10|20559.1|20469.1|20554|20464|20559.2|20469.2|20551.9|20461.9|35
1655771420000|2022-06-21 00:30:20|20553.3|20463.3|20551.7|20461.7|20555.7|20465.7|20549.7|20459.7|28
1655771430000|2022-06-21 00:30:30|20551.8|20461.8|20549.1|20459.1|20556.6|20466.6|20548.5|20458.5|25
1655771440000|2022-06-21 00:30:40|20549|20459|20549.8|20459.8|20551.3|20461.3|20545.9|20455.9|31
1655771450000|2022-06-21 00:30:50|20549.7|20459.7|20548.7|20458.7|20553.7|20463.7|20544.2|20454.2|25
1655771460000|2022-06-21 00:31:00|20548.3|20458.3|20546.9|20456.9|20548.3|20458.3|20542.4|20452.4|33
1655771470000|2022-06-21 00:31:10|20547.1|20457.1|20546.1|20456.1|20552.2|20462.2|20545.3|20455.3|20
1655771480000|2022-06-21 00:31:20|20546.2|20456.2|20543.7|20453.7|20547.7|20457.7|20540.9|20450.9|31
1655771490000|2022-06-21 00:31:30|20543.8|20453.8|20543|20453|20543.8|20453.8|20541.3|20451.3|29
1655771500000|2022-06-21 00:31:40|20542.9|20452.9|20529.6|20439.6|20545.6|20455.6|20529.6|20439.6|33
1655771510000|2022-06-21 00:31:50|20531.3|20441.3|20510.9|20420.9|20531.3|20441.3|20509.3|20419.3|36
1655771520000|2022-06-21 00:32:00|20511.6|20421.6|20501.3|20411.3|20512.4|20422.4|20499.1|20409.1|38
1655771530000|2022-06-21 00:32:10|20501.2|20411.2|20486.3|20396.3|20502.3|20412.3|20486.2|20396.2|37
1655771540000|2022-06-21 00:32:20|20485.9|20395.9|20469.6|20379.6|20485.9|20395.9|20464.6|20374.6|35
1655771550000|2022-06-21 00:32:30|20467.8|20377.8|20456.9|20366.9|20467.8|20377.8|20456.4|20366.4|33
1655771560000|2022-06-21 00:32:40|20457|20367|20453.1|20363.1|20463.4|20373.4|20450.4|20360.4|33
1655771570000|2022-06-21 00:32:50|20452.9|20362.9|20456.8|20366.8|20460.6|20370.6|20442.3|20352.3|38
1655771580000|2022-06-21 00:33:00|20455.9|20365.9|20444.4|20354.4|20455.9|20365.9|20443.5|20353.5|37
1655771590000|2022-06-21 00:33:10|20444.9|20354.9|20458|20368|20458|20368|20437.6|20347.6|38
1655771600000|2022-06-21 00:33:20|20458.5|20368.5|20455|20365|20463|20373|20452.8|20362.8|31
1655771610000|2022-06-21 00:33:30|20456.1|20366.1|20461|20371|20468|20378|20455.7|20365.7|39
1655771620000|2022-06-21 00:33:40|20460.2|20370.2|20459.5|20369.5|20464.2|20374.2|20458|20368|36
1655771630000|2022-06-21 00:33:50|20458.3|20368.3|20458.5|20368.5|20461.9|20371.9|20446|20356|34
1655771640000|2022-06-21 00:34:00|20458.7|20368.7|20445.5|20355.5|20460.8|20370.8|20440.8|20350.8|32
1655771650000|2022-06-21 00:34:10|20442.8|20352.8|20445|20355|20446.1|20356.1|20433.1|20343.1|28
1655771660000|2022-06-21 00:34:20|20445.6|20355.6|20458.1|20368.1|20458.1|20368.1|20438.9|20348.9|34
1655771670000|2022-06-21 00:34:30|20459.3|20369.3|20468.6|20378.6|20472.8|20382.8|20459.3|20369.3|33
1655771680000|2022-06-21 00:34:40|20472.2|20382.2|20479.7|20389.7|20480.2|20390.2|20471.5|20381.5|36
1655771690000|2022-06-21 00:34:50|20479.6|20389.6|20471.9|20381.9|20479.8|20389.8|20469.7|20379.7|31
1655771700000|2022-06-21 00:35:00|20472.5|20382.5|20474.6|20384.6|20474.6|20384.6|20461.8|20371.8|39
1655771710000|2022-06-21 00:35:10|20475.4|20385.4|20475.7|20385.7|20476.9|20386.9|20471|20381|33
1655771720000|2022-06-21 00:35:20|20476.2|20386.2|20482|20392|20487.7|20397.7|20476.2|20386.2|31
1655771730000|2022-06-21 00:35:30|20482.5|20392.5|20478.8|20388.8|20486.5|20396.5|20475.6|20385.6|37
1655771740000|2022-06-21 00:35:40|20478.7|20388.7|20485|20395|20487.4|20397.4|20478.3|20388.3|27
1655771750000|2022-06-21 00:35:50|20486.3|20396.3|20492|20402|20492.9|20402.9|20481.7|20391.7|30
1655771760000|2022-06-21 00:36:00|20492.1|20402.1|20488|20398|20493.5|20403.5|20485.2|20395.2|30
1655771770000|2022-06-21 00:36:10|20486.8|20396.8|20486.7|20396.7|20493.6|20403.6|20485.6|20395.6|34
1655771780000|2022-06-21 00:36:20|20486.3|20396.3|20491.7|20401.7|20495.5|20405.5|20483.1|20393.1|31
1655771790000|2022-06-21 00:36:30|20491.6|20401.6|20483|20393|20492.3|20402.3|20480.9|20390.9|29
1655771800000|2022-06-21 00:36:40|20482.9|20392.9|20492.5|20402.5|20492.9|20402.9|20481.5|20391.5|32
1655771810000|2022-06-21 00:36:50|20492.2|20402.2|20491.3|20401.3|20493.5|20403.5|20489.3|20399.3|33
1655771820000|2022-06-21 00:37:00|20490.9|20400.9|20483.8|20393.8|20493.4|20403.4|20483.8|20393.8|31
1655771830000|2022-06-21 00:37:10|20485|20395|20499.5|20409.5|20501.9|20411.9|20482.6|20392.6|36
1655771840000|2022-06-21 00:37:20|20500.6|20410.6|20493.8|20403.8|20500.8|20410.8|20493.2|20403.2|33
1655771850000|2022-06-21 00:37:30|20493.9|20403.9|20497.6|20407.6|20497.6|20407.6|20489|20399|29
1655771860000|2022-06-21 00:37:40|20497.8|20407.8|20477.6|20387.6|20497.8|20407.8|20472.3|20382.3|28
1655771870000|2022-06-21 00:37:50|20475.5|20385.5|20472|20382|20475.5|20385.5|20455.7|20365.7|30
1655771880000|2022-06-21 00:38:00|20469.5|20379.5|20476.8|20386.8|20476.8|20386.8|20468.6|20378.6|26
1655771890000|2022-06-21 00:38:10|20476.1|20386.1|20496|20406|20496.7|20406.7|20476.1|20386.1|37
1655771900000|2022-06-21 00:38:20|20496.1|20406.1|20511.6|20421.6|20515|20425|20496.1|20406.1|37
1655771910000|2022-06-21 00:38:30|20511.3|20421.3|20505.8|20415.8|20512.3|20422.3|20503.2|20413.2|30
1655771920000|2022-06-21 00:38:40|20506|20416|20512.1|20422.1|20512.4|20422.4|20500.7|20410.7|33
1655771930000|2022-06-21 00:38:50|20511.6|20421.6|20503.2|20413.2|20513.4|20423.4|20499.8|20409.8|37
1655771940000|2022-06-21 00:39:00|20500.6|20410.6|20500.1|20410.1|20503.7|20413.7|20495.6|20405.6|37
1655771950000|2022-06-21 00:39:10|20500.2|20410.2|20499.3|20409.3|20502.6|20412.6|20493.9|20403.9|35
1655771960000|2022-06-21 00:39:20|20496.5|20406.5|20503.9|20413.9|20504.6|20414.6|20496.5|20406.5|29
1655771970000|2022-06-21 00:39:30|20503.8|20413.8|20504.4|20414.4|20504.7|20414.7|20498.4|20408.4|25
1655771980000|2022-06-21 00:39:40|20504.5|20414.5|20497.7|20407.7|20506.1|20416.1|20496.7|20406.7|26
1655771990000|2022-06-21 00:39:50|20497.8|20407.8|20492.7|20402.7|20497.8|20407.8|20490.1|20400.1|30
1655772000000|2022-06-21 00:40:00|20493.1|20403.1|20489.1|20399.1|20494|20404|20487.3|20397.3|24
1655772010000|2022-06-21 00:40:10|20488.5|20398.5|20503.3|20413.3|20503.7|20413.7|20488.3|20398.3|33
1655772020000|2022-06-21 00:40:20|20504|20414|20507.4|20417.4|20508.5|20418.5|20500.4|20410.4|32
1655772030000|2022-06-21 00:40:30|20508.1|20418.1|20509.2|20419.2|20511.5|20421.5|20506|20416|34
1655772040000|2022-06-21 00:40:40|20509.3|20419.3|20508.4|20418.4|20510.9|20420.9|20506.7|20416.7|34
1655772050000|2022-06-21 00:40:50|20509.4|20419.4|20509|20419|20509.4|20419.4|20506|20416|37
1655772060000|2022-06-21 00:41:00|20509.5|20419.5|20518|20428|20518.3|20428.3|20508.8|20418.8|28
1655772070000|2022-06-21 00:41:10|20517.9|20427.9|20516.5|20426.5|20519.5|20429.5|20513.2|20423.2|34
1655772080000|2022-06-21 00:41:20|20516.7|20426.7|20506.6|20416.6|20516.8|20426.8|20503.9|20413.9|33
1655772090000|2022-06-21 00:41:30|20506.7|20416.7|20508.1|20418.1|20511.7|20421.7|20499.8|20409.8|28
1655772100000|2022-06-21 00:41:40|20509.1|20419.1|20508.8|20418.8|20515.9|20425.9|20508.4|20418.4|33
1655772110000|2022-06-21 00:41:50|20508.9|20418.9|20519.6|20429.6|20519.8|20429.8|20508.7|20418.7|26
1655772120000|2022-06-21 00:42:00|20518.7|20428.7|20518.8|20428.8|20525.3|20435.3|20509.6|20419.6|36
1655772130000|2022-06-21 00:42:10|20518.9|20428.9|20520|20430|20521.4|20431.4|20512.8|20422.8|34
1655772140000|2022-06-21 00:42:20|20520.1|20430.1|20523.6|20433.6|20528.5|20438.5|20519.8|20429.8|35
1655772150000|2022-06-21 00:42:30|20521.8|20431.8|20513.5|20423.5|20525.9|20435.9|20508.8|20418.8|24
1655772160000|2022-06-21 00:42:40|20513.4|20423.4|20511.2|20421.2|20513.4|20423.4|20505.4|20415.4|33
1655772170000|2022-06-21 00:42:50|20511.5|20421.5|20514.1|20424.1|20514.1|20424.1|20504.6|20414.6|30
1655772180000|2022-06-21 00:43:00|20514.3|20424.3|20495.3|20405.3|20514.3|20424.3|20494.8|20404.8|26
1655772190000|2022-06-21 00:43:10|20494.9|20404.9|20482.5|20392.5|20497.2|20407.2|20481.2|20391.2|32
1655772200000|2022-06-21 00:43:20|20482.4|20392.4|20495.9|20405.9|20495.9|20405.9|20481.5|20391.5|26
1655772210000|2022-06-21 00:43:30|20495.3|20405.3|20505.3|20415.3|20505.3|20415.3|20491.8|20401.8|36
1655772220000|2022-06-21 00:43:40|20505.6|20415.6|20496.9|20406.9|20507.5|20417.5|20496.6|20406.6|34
1655772230000|2022-06-21 00:43:50|20497.3|20407.3|20496.9|20406.9|20500|20410|20492.9|20402.9|27
1655772240000|2022-06-21 00:44:00|20496.4|20406.4|20485.5|20395.5|20496.4|20406.4|20483.8|20393.8|30
1655772250000|2022-06-21 00:44:10|20486.1|20396.1|20489.3|20399.3|20489.3|20399.3|20482.3|20392.3|26
1655772260000|2022-06-21 00:44:20|20489.6|20399.6|20484.5|20394.5|20489.6|20399.6|20483|20393|21
1655772270000|2022-06-21 00:44:30|20483.4|20393.4|20481.8|20391.8|20484.1|20394.1|20481.4|20391.4|27
1655772280000|2022-06-21 00:44:40|20481.4|20391.4|20479.3|20389.3|20482|20392|20478.3|20388.3|32
1655772290000|2022-06-21 00:44:50|20479|20389|20476.5|20386.5|20479.3|20389.3|20475.1|20385.1|27
1655772300000|2022-06-21 00:45:00|20476.4|20386.4|20480.3|20390.3|20486.1|20396.1|20475.6|20385.6|36
1655772310000|2022-06-21 00:45:10|20482|20392|20489.8|20399.8|20490.8|20400.8|20482|20392|33
1655772320000|2022-06-21 00:45:20|20490|20400|20490.2|20400.2|20491.9|20401.9|20489.4|20399.4|29
1655772330000|2022-06-21 00:45:30|20490.9|20400.9|20507.1|20417.1|20508.1|20418.1|20490.9|20400.9|33
1655772340000|2022-06-21 00:45:40|20507.2|20417.2|20505.4|20415.4|20507.9|20417.9|20503.2|20413.2|32
1655772350000|2022-06-21 00:45:50|20505.5|20415.5|20507.8|20417.8|20509.2|20419.2|20496.6|20406.6|34
1655772360000|2022-06-21 00:46:00|20507.9|20417.9|20517.7|20427.7|20517.7|20427.7|20505.7|20415.7|34
1655772370000|2022-06-21 00:46:10|20518.8|20428.8|20541.7|20451.7|20541.7|20451.7|20518.7|20428.7|39
1655772380000|2022-06-21 00:46:20|20542.2|20452.2|20561.7|20471.7|20565.7|20475.7|20542.2|20452.2|37
1655772390000|2022-06-21 00:46:30|20562.7|20472.7|20554|20464|20565.6|20475.6|20553.4|20463.4|39
1655772400000|2022-06-21 00:46:40|20553.8|20463.8|20551.6|20461.6|20555|20465|20550.2|20460.2|32
1655772410000|2022-06-21 00:46:50|20552|20462|20549.5|20459.5|20552.6|20462.6|20544.9|20454.9|39
1655772420000|2022-06-21 00:47:00|20547|20457|20554.6|20464.6|20554.6|20464.6|20543.4|20453.4|27
1655772430000|2022-06-21 00:47:10|20554.7|20464.7|20583.6|20493.6|20583.7|20493.7|20554.7|20464.7|35
1655772440000|2022-06-21 00:47:20|20584|20494|20583.7|20493.7|20591.7|20501.7|20582.4|20492.4|36
1655772450000|2022-06-21 00:47:30|20582.8|20492.8|20577|20487|20585.6|20495.6|20572.9|20482.9|30
1655772460000|2022-06-21 00:47:40|20577.7|20487.7|20568.5|20478.5|20577.7|20487.7|20567.4|20477.4|27
1655772470000|2022-06-21 00:47:50|20565.7|20475.7|20572.8|20482.8|20572.9|20482.9|20564.9|20474.9|22
1655772480000|2022-06-21 00:48:00|20572.7|20482.7|20588|20498|20588.1|20498.1|20571.2|20481.2|35
1655772490000|2022-06-21 00:48:10|20587.6|20497.6|20592.8|20502.8|20595.5|20505.5|20587.6|20497.6|36
1655772500000|2022-06-21 00:48:20|20591.7|20501.7|20593.8|20503.8|20597.5|20507.5|20590.3|20500.3|34
1655772510000|2022-06-21 00:48:30|20595.9|20505.9|20601.1|20511.1|20602.4|20512.4|20595.9|20505.9|35
1655772520000|2022-06-21 00:48:40|20601.4|20511.4|20596.1|20506.1|20601.4|20511.4|20594.9|20504.9|31
1655772530000|2022-06-21 00:48:50|20596.3|20506.3|20612.1|20522.1|20612.1|20522.1|20593.9|20503.9|35
1655772540000|2022-06-21 00:49:00|20611.9|20521.9|20604.9|20514.9|20612.5|20522.5|20601.6|20511.6|36
1655772550000|2022-06-21 00:49:10|20605.4|20515.4|20604.4|20514.4|20606.8|20516.8|20594.6|20504.6|38
1655772560000|2022-06-21 00:49:20|20604.2|20514.2|20614.4|20524.4|20630.3|20540.3|20602.5|20512.5|36
1655772570000|2022-06-21 00:49:30|20618.8|20528.8|20613.6|20523.6|20619.1|20529.1|20607.6|20517.6|39
1655772580000|2022-06-21 00:49:40|20614.6|20524.6|20627.9|20537.9|20627.9|20537.9|20614.1|20524.1|35
1655772590000|2022-06-21 00:49:50|20627.8|20537.8|20632.9|20542.9|20632.9|20542.9|20627.8|20537.8|30
1655772600000|2022-06-21 00:50:00|20632.6|20542.6|20654.9|20564.9|20654.9|20564.9|20632.6|20542.6|37
1655772610000|2022-06-21 00:50:10|20642|20552|20648.9|20558.9|20650.4|20560.4|20634.7|20544.7|36
1655772620000|2022-06-21 00:50:20|20650.6|20560.6|20670.5|20580.5|20677|20587|20650.6|20560.6|39
1655772630000|2022-06-21 00:50:30|20670.9|20580.9|20707.8|20617.8|20712.5|20622.5|20670.9|20580.9|40
1655772640000|2022-06-21 00:50:40|20707.4|20617.4|20706.8|20616.8|20720.2|20630.2|20704.3|20614.3|38
1655772650000|2022-06-21 00:50:50|20705.6|20615.6|20707.3|20617.3|20713.7|20623.7|20705|20615|35
1655772660000|2022-06-21 00:51:00|20700.3|20610.3|20711.2|20621.2|20711.2|20621.2|20700.3|20610.3|38
1655772670000|2022-06-21 00:51:10|20711.6|20621.6|20694.3|20604.3|20711.6|20621.6|20692.3|20602.3|34
1655772680000|2022-06-21 00:51:20|20695.1|20605.1|20693.1|20603.1|20695.1|20605.1|20676.2|20586.2|37
1655772690000|2022-06-21 00:51:30|20693.7|20603.7|20669.3|20579.3|20700.8|20610.8|20666.2|20576.2|40
1655772700000|2022-06-21 00:51:40|20666.7|20576.7|20657.3|20567.3|20670.4|20580.4|20656|20566|39
1655772710000|2022-06-21 00:51:50|20656.4|20566.4|20649.6|20559.6|20656.4|20566.4|20645.7|20555.7|37
1655772720000|2022-06-21 00:52:00|20648.7|20558.7|20664.5|20574.5|20664.5|20574.5|20642.7|20552.7|31
1655772730000|2022-06-21 00:52:10|20666.6|20576.6|20650.6|20560.6|20666.6|20576.6|20650|20560|37
1655772740000|2022-06-21 00:52:20|20649.1|20559.1|20629.8|20539.8|20650|20560|20626.7|20536.7|34
1655772750000|2022-06-21 00:52:30|20629.1|20539.1|20641|20551|20641|20551|20625.9|20535.9|37
1655772760000|2022-06-21 00:52:40|20641.2|20551.2|20640.1|20550.1|20643.1|20553.1|20629.5|20539.5|38
1655772770000|2022-06-21 00:52:50|20641|20551|20642.8|20552.8|20643.6|20553.6|20639.9|20549.9|33
1655772780000|2022-06-21 00:53:00|20642.7|20552.7|20625.5|20535.5|20643.3|20553.3|20624.1|20534.1|31
1655772790000|2022-06-21 00:53:10|20624.7|20534.7|20653.4|20563.4|20654.4|20564.4|20624.5|20534.5|36
1655772800000|2022-06-21 00:53:20|20652.6|20562.6|20687.7|20597.7|20689.1|20599.1|20652.1|20562.1|40
1655772810000|2022-06-21 00:53:30|20687.3|20597.3|20680.3|20590.3|20688.4|20598.4|20673|20583|38
1655772820000|2022-06-21 00:53:40|20680.2|20590.2|20646.9|20556.9|20680.7|20590.7|20646.5|20556.5|39
1655772830000|2022-06-21 00:53:50|20645.7|20555.7|20645.8|20555.8|20649.1|20559.1|20641.9|20551.9|35
1655772840000|2022-06-21 00:54:00|20641.5|20551.5|20643.9|20553.9|20646|20556|20641.5|20551.5|30
1655772850000|2022-06-21 00:54:10|20644.8|20554.8|20657.5|20567.5|20661|20571|20644.8|20554.8|37
1655772860000|2022-06-21 00:54:20|20657.2|20567.2|20640|20550|20657.3|20567.3|20638.4|20548.4|36
1655772870000|2022-06-21 00:54:30|20640.4|20550.4|20639.9|20549.9|20640.6|20550.6|20632.3|20542.3|35
1655772880000|2022-06-21 00:54:40|20642.6|20552.6|20646.4|20556.4|20648.6|20558.6|20642.6|20552.6|27
1655772890000|2022-06-21 00:54:50|20646.3|20556.3|20633.7|20543.7|20646.4|20556.4|20631.1|20541.1|33
1655772900000|2022-06-21 00:55:00|20632.5|20542.5|20632.1|20542.1|20632.7|20542.7|20628.4|20538.4|35
1655772910000|2022-06-21 00:55:10|20632.3|20542.3|20635.3|20545.3|20637.2|20547.2|20631.1|20541.1|32
1655772920000|2022-06-21 00:55:20|20634.8|20544.8|20634.2|20544.2|20636.4|20546.4|20632.9|20542.9|28
1655772930000|2022-06-21 00:55:30|20635.4|20545.4|20635.6|20545.6|20637.3|20547.3|20633|20543|29
1655772940000|2022-06-21 00:55:40|20637|20547|20644.1|20554.1|20652.6|20562.6|20637|20547|33
1655772950000|2022-06-21 00:55:50|20644|20554|20629.3|20539.3|20646|20556|20628.4|20538.4|29
1655772960000|2022-06-21 00:56:00|20629.6|20539.6|20641.9|20551.9|20641.9|20551.9|20627.7|20537.7|33
1655772970000|2022-06-21 00:56:10|20642.1|20552.1|20632|20542|20643.6|20553.6|20631|20541|34
1655772980000|2022-06-21 00:56:20|20631|20541|20654.5|20564.5|20654.5|20564.5|20630.7|20540.7|36
1655772990000|2022-06-21 00:56:30|20655.9|20565.9|20667.5|20577.5|20668.5|20578.5|20655.9|20565.9|34
1655773000000|2022-06-21 00:56:40|20667.7|20577.7|20663.6|20573.6|20672.8|20582.8|20663|20573|31
1655773010000|2022-06-21 00:56:50|20664.2|20574.2|20668.8|20578.8|20668.8|20578.8|20660.8|20570.8|38
1655773020000|2022-06-21 00:57:00|20670.8|20580.8|20684.2|20594.2|20684.9|20594.9|20670.8|20580.8|36
1655773030000|2022-06-21 00:57:10|20683.4|20593.4|20650.8|20560.8|20683.4|20593.4|20649|20559|39
1655773040000|2022-06-21 00:57:20|20651.2|20561.2|20682.9|20592.9|20682.9|20592.9|20651.2|20561.2|35
1655773050000|2022-06-21 00:57:30|20682.8|20592.8|20687.4|20597.4|20696.8|20606.8|20682.8|20592.8|39
1655773060000|2022-06-21 00:57:40|20688|20598|20690.1|20600.1|20698|20608|20688|20598|39
1655773070000|2022-06-21 00:57:50|20690.2|20600.2|20690.5|20600.5|20696.8|20606.8|20687.2|20597.2|38
1655773080000|2022-06-21 00:58:00|20692.3|20602.3|20697.3|20607.3|20699|20609|20686|20596|35
1655773090000|2022-06-21 00:58:10|20697.8|20607.8|20700.9|20610.9|20707|20617|20697.8|20607.8|36
1655773100000|2022-06-21 00:58:20|20699|20609|20685.3|20595.3|20701.3|20611.3|20684.5|20594.5|34
1655773110000|2022-06-21 00:58:30|20685|20595|20683.9|20593.9|20688.2|20598.2|20680.4|20590.4|31
1655773120000|2022-06-21 00:58:40|20683.8|20593.8|20686.1|20596.1|20686.3|20596.3|20680.3|20590.3|37
1655773130000|2022-06-21 00:58:50|20681.9|20591.9|20686.4|20596.4|20687.4|20597.4|20679.1|20589.1|35
1655773140000|2022-06-21 00:59:00|20687.3|20597.3|20681.4|20591.4|20690.6|20600.6|20678|20588|34
1655773150000|2022-06-21 00:59:10|20680.5|20590.5|20670.6|20580.6|20680.9|20590.9|20667.4|20577.4|34
1655773160000|2022-06-21 00:59:20|20670.7|20580.7|20675|20585|20680.5|20590.5|20670.6|20580.6|37
1655773170000|2022-06-21 00:59:30|20674.9|20584.9|20689|20599|20689|20599|20670.6|20580.6|35
1655773180000|2022-06-21 00:59:40|20688.7|20598.7|20696.1|20606.1|20700|20610|20687.6|20597.6|34
1655773190000|2022-06-21 00:59:50|20696.7|20606.7|20695.8|20605.8|20704.4|20614.4|20693.1|20603.1|33
1655773200000|2022-06-21 01:00:00|20696.2|20606.2|20717.1|20627.1|20721.4|20631.4|20696.2|20606.2|34
1655773210000|2022-06-21 01:00:10|20717.4|20627.4|20703.7|20613.7|20726.9|20636.9|20703.7|20613.7|35
1655773220000|2022-06-21 01:00:20|20706.8|20616.8|20710.1|20620.1|20710.4|20620.4|20700.2|20610.2|38
1655773230000|2022-06-21 01:00:30|20709.9|20619.9|20706.2|20616.2|20712.2|20622.2|20703.5|20613.5|35
1655773240000|2022-06-21 01:00:40|20707.6|20617.6|20717.7|20627.7|20719.5|20629.5|20705.5|20615.5|32
1655773250000|2022-06-21 01:00:50|20717.9|20627.9|20748.7|20658.7|20750.4|20660.4|20709.8|20619.8|38
1655773260000|2022-06-21 01:01:00|20750.7|20660.7|20757.6|20667.6|20757.8|20667.8|20747.3|20657.3|38
1655773270000|2022-06-21 01:01:10|20756.2|20666.2|20754.9|20664.9|20759.4|20669.4|20751.2|20661.2|36
1655773280000|2022-06-21 01:01:20|20756|20666|20774.6|20684.6|20781|20691|20756|20666|38
1655773290000|2022-06-21 01:01:30|20776.8|20686.8|20772.8|20682.8|20777.8|20687.8|20761.4|20671.4|39
1655773300000|2022-06-21 01:01:40|20773.7|20683.7|20770.1|20680.1|20780.5|20690.5|20770.1|20680.1|38
1655773310000|2022-06-21 01:01:50|20771.6|20681.6|20757.1|20667.1|20771.6|20681.6|20756.4|20666.4|36
1655773320000|2022-06-21 01:02:00|20752.6|20662.6|20761.6|20671.6|20769|20679|20752.6|20662.6|38
1655773330000|2022-06-21 01:02:10|20761.7|20671.7|20717.9|20627.9|20763.3|20673.3|20716.6|20626.6|38
1655773340000|2022-06-21 01:02:20|20719.5|20629.5|20694.2|20604.2|20719.5|20629.5|20694.2|20604.2|38
1655773350000|2022-06-21 01:02:30|20693.9|20603.9|20682.1|20592.1|20693.9|20603.9|20679.1|20589.1|38
1655773360000|2022-06-21 01:02:40|20681.3|20591.3|20675.6|20585.6|20681.3|20591.3|20672.5|20582.5|38
1655773370000|2022-06-21 01:02:50|20670.5|20580.5|20664.9|20574.9|20672.3|20582.3|20660|20570|38
1655773380000|2022-06-21 01:03:00|20664.7|20574.7|20684.4|20594.4|20684.4|20594.4|20664.7|20574.7|34
1655773390000|2022-06-21 01:03:10|20682.6|20592.6|20656.7|20566.7|20683|20593|20656.1|20566.1|39
1655773400000|2022-06-21 01:03:20|20656.2|20566.2|20654.6|20564.6|20656.7|20566.7|20651.4|20561.4|32
1655773410000|2022-06-21 01:03:30|20652|20562|20637.7|20547.7|20652.1|20562.1|20635.3|20545.3|32
1655773420000|2022-06-21 01:03:40|20638.9|20548.9|20658.6|20568.6|20658.9|20568.9|20638.9|20548.9|35
1655773430000|2022-06-21 01:03:50|20659.2|20569.2|20664.6|20574.6|20666.6|20576.6|20658.9|20568.9|33
1655773440000|2022-06-21 01:04:00|20664.7|20574.7|20682.8|20592.8|20682.8|20592.8|20658.5|20568.5|35
1655773450000|2022-06-21 01:04:10|20684.3|20594.3|20689.1|20599.1|20701|20611|20676|20586|39
1655773460000|2022-06-21 01:04:20|20688.9|20598.9|20670.5|20580.5|20688.9|20598.9|20667.6|20577.6|37
1655773470000|2022-06-21 01:04:30|20669.4|20579.4|20668.4|20578.4|20673.8|20583.8|20663.1|20573.1|38
1655773480000|2022-06-21 01:04:40|20668.8|20578.8|20663.4|20573.4|20671.4|20581.4|20663.4|20573.4|35
1655773490000|2022-06-21 01:04:50|20663.9|20573.9|20670.4|20580.4|20670.9|20580.9|20662.8|20572.8|29
1655773500000|2022-06-21 01:05:00|20670.7|20580.7|20672.1|20582.1|20683|20593|20670.1|20580.1|34
1655773510000|2022-06-21 01:05:10|20670.6|20580.6|20670.2|20580.2|20676.3|20586.3|20665.8|20575.8|36
1655773520000|2022-06-21 01:05:20|20661.1|20571.1|20654.5|20564.5|20664.7|20574.7|20654.5|20564.5|33
1655773530000|2022-06-21 01:05:30|20653.9|20563.9|20649.9|20559.9|20658.7|20568.7|20648.1|20558.1|34
1655773540000|2022-06-21 01:05:40|20650|20560|20647|20557|20650|20560|20645.7|20555.7|34
1655773550000|2022-06-21 01:05:50|20647.1|20557.1|20647.1|20557.1|20654.3|20564.3|20646.7|20556.7|33
1655773560000|2022-06-21 01:06:00|20647.2|20557.2|20646.8|20556.8|20649.5|20559.5|20645.7|20555.7|35
1655773570000|2022-06-21 01:06:10|20646.9|20556.9|20649.5|20559.5|20650.4|20560.4|20643.8|20553.8|27
1655773580000|2022-06-21 01:06:20|20650|20560|20648.9|20558.9|20650.4|20560.4|20648.1|20558.1|29
1655773590000|2022-06-21 01:06:30|20648.4|20558.4|20656.4|20566.4|20662.3|20572.3|20648.4|20558.4|33
1655773600000|2022-06-21 01:06:40|20657.7|20567.7|20648.1|20558.1|20658.2|20568.2|20648|20558|29
1655773610000|2022-06-21 01:06:50|20647.7|20557.7|20646.9|20556.9|20649.2|20559.2|20643.8|20553.8|34
1655773620000|2022-06-21 01:07:00|20647.4|20557.4|20662|20572|20662|20572|20644.7|20554.7|34
1655773630000|2022-06-21 01:07:10|20662.5|20572.5|20666.8|20576.8|20669.8|20579.8|20662.5|20572.5|36
1655773640000|2022-06-21 01:07:20|20666.4|20576.4|20659.2|20569.2|20666.4|20576.4|20658.9|20568.9|32
1655773650000|2022-06-21 01:07:30|20659.3|20569.3|20678.1|20588.1|20682.4|20592.4|20659.3|20569.3|34
1655773660000|2022-06-21 01:07:40|20678.4|20588.4|20676.1|20586.1|20679.2|20589.2|20667.4|20577.4|35
1655773670000|2022-06-21 01:07:50|20673|20583|20658.2|20568.2|20675.4|20585.4|20657.2|20567.2|32
1655773680000|2022-06-21 01:08:00|20658.6|20568.6|20657.5|20567.5|20659|20569|20652.7|20562.7|39
1655773690000|2022-06-21 01:08:10|20658|20568|20660.4|20570.4|20663.4|20573.4|20651.6|20561.6|35
1655773700000|2022-06-21 01:08:20|20659.1|20569.1|20667.3|20577.3|20672.9|20582.9|20659|20569|37
1655773710000|2022-06-21 01:08:30|20666.4|20576.4|20669.6|20579.6|20669.6|20579.6|20655.9|20565.9|35
1655773720000|2022-06-21 01:08:40|20672.4|20582.4|20676.8|20586.8|20676.9|20586.9|20667.6|20577.6|29
1655773730000|2022-06-21 01:08:50|20676.6|20586.6|20663.4|20573.4|20676.6|20586.6|20661.5|20571.5|31
1655773740000|2022-06-21 01:09:00|20663.5|20573.5|20660.5|20570.5|20663.5|20573.5|20658.2|20568.2|28
1655773750000|2022-06-21 01:09:10|20660.2|20570.2|20661.5|20571.5|20665.3|20575.3|20659.7|20569.7|33
1655773760000|2022-06-21 01:09:20|20662.2|20572.2|20673.5|20583.5|20673.7|20583.7|20662.2|20572.2|37
1655773770000|2022-06-21 01:09:30|20673.9|20583.9|20680.4|20590.4|20684|20594|20673.9|20583.9|35
1655773780000|2022-06-21 01:09:40|20680.5|20590.5|20677.1|20587.1|20680.6|20590.6|20670|20580|30
1655773790000|2022-06-21 01:09:50|20676.7|20586.7|20676.5|20586.5|20684.1|20594.1|20674.1|20584.1|37
1655773800000|2022-06-21 01:10:00|20675|20585|20671.5|20581.5|20675.4|20585.4|20669.8|20579.8|35
1655773810000|2022-06-21 01:10:10|20671.6|20581.6|20680.3|20590.3|20680.4|20590.4|20670.5|20580.5|27
1655773820000|2022-06-21 01:10:20|20681|20591|20687.4|20597.4|20688.2|20598.2|20680.4|20590.4|33
1655773830000|2022-06-21 01:10:30|20687.5|20597.5|20703.2|20613.2|20703.3|20613.3|20687.5|20597.5|38
1655773840000|2022-06-21 01:10:40|20703.1|20613.1|20693.8|20603.8|20703.6|20613.6|20693.8|20603.8|32
1655773850000|2022-06-21 01:10:50|20694.5|20604.5|20701.3|20611.3|20701.3|20611.3|20688.6|20598.6|33
1655773860000|2022-06-21 01:11:00|20703|20613|20690.1|20600.1|20708.5|20618.5|20690.1|20600.1|36
1655773870000|2022-06-21 01:11:10|20694.1|20604.1|20687.7|20597.7|20694.9|20604.9|20687.1|20597.1|36
1655773880000|2022-06-21 01:11:20|20687.8|20597.8|20705|20615|20705.5|20615.5|20687.8|20597.8|30
1655773890000|2022-06-21 01:11:30|20705.1|20615.1|20713.4|20623.4|20714.8|20624.8|20705.1|20615.1|32
1655773900000|2022-06-21 01:11:40|20712.9|20622.9|20723.7|20633.7|20726.9|20636.9|20712.9|20622.9|34
1655773910000|2022-06-21 01:11:50|20724.6|20634.6|20731.9|20641.9|20731.9|20641.9|20723.5|20633.5|37
1655773920000|2022-06-21 01:12:00|20731.7|20641.7|20735.2|20645.2|20741.7|20651.7|20730.1|20640.1|40
1655773930000|2022-06-21 01:12:10|20735.1|20645.1|20720.2|20630.2|20736.6|20646.6|20717.4|20627.4|38
1655773940000|2022-06-21 01:12:20|20718.6|20628.6|20716.4|20626.4|20726.9|20636.9|20715.4|20625.4|36
1655773950000|2022-06-21 01:12:30|20715.1|20625.1|20708.8|20618.8|20716|20626|20708.8|20618.8|33
1655773960000|2022-06-21 01:12:40|20709.7|20619.7|20714.2|20624.2|20716.4|20626.4|20709.7|20619.7|37
1655773970000|2022-06-21 01:12:50|20713.9|20623.9|20715.1|20625.1|20718.7|20628.7|20710.9|20620.9|34
1655773980000|2022-06-21 01:13:00|20715.7|20625.7|20728.6|20638.6|20728.9|20638.9|20715.6|20625.6|40
1655773990000|2022-06-21 01:13:10|20727.7|20637.7|20745.8|20655.8|20746.4|20656.4|20727.7|20637.7|38
1655774000000|2022-06-21 01:13:20|20745.5|20655.5|20745.9|20655.9|20748.5|20658.5|20744.8|20654.8|33
1655774010000|2022-06-21 01:13:30|20745.2|20655.2|20763.5|20673.5|20770.3|20680.3|20743.6|20653.6|38
1655774020000|2022-06-21 01:13:40|20763.3|20673.3|20791.6|20701.6|20805.9|20715.9|20763.3|20673.3|39
1655774030000|2022-06-21 01:13:50|20791.2|20701.2|20763|20673|20793.9|20703.9|20763|20673|40
1655774040000|2022-06-21 01:14:00|20768.5|20678.5|20784.7|20694.7|20799.1|20709.1|20758.8|20668.8|40
1655774050000|2022-06-21 01:14:10|20785.8|20695.8|20749.2|20659.2|20785.8|20695.8|20749.2|20659.2|40
1655774060000|2022-06-21 01:14:20|20747.9|20657.9|20732.5|20642.5|20747.9|20657.9|20731.4|20641.4|38
1655774070000|2022-06-21 01:14:30|20740.1|20650.1|20736.2|20646.2|20747.4|20657.4|20734.8|20644.8|38
1655774080000|2022-06-21 01:14:40|20735.6|20645.6|20740.1|20650.1|20747|20657|20734.5|20644.5|34
1655774090000|2022-06-21 01:14:50|20740.2|20650.2|20747.7|20657.7|20749.5|20659.5|20739.9|20649.9|33
1655774100000|2022-06-21 01:15:00|20747.8|20657.8|20743.1|20653.1|20753.9|20663.9|20740.1|20650.1|37
1655774110000|2022-06-21 01:15:10|20743.4|20653.4|20766.1|20676.1|20766.1|20676.1|20739.8|20649.8|38
1655774120000|2022-06-21 01:15:20|20766.8|20676.8|20798.7|20708.7|20798.7|20708.7|20766.7|20676.7|39
1655774130000|2022-06-21 01:15:30|20798.5|20708.5|20757.6|20667.6|20798.5|20708.5|20757.3|20667.3|39
1655774140000|2022-06-21 01:15:40|20757.8|20667.8|20739.4|20649.4|20757.8|20667.8|20733.6|20643.6|39
1655774150000|2022-06-21 01:15:50|20736.8|20646.8|20715.9|20625.9|20736.8|20646.8|20715.9|20625.9|36
1655774160000|2022-06-21 01:16:00|20716.3|20626.3|20725.9|20635.9|20727.5|20637.5|20716.3|20626.3|34
1655774170000|2022-06-21 01:16:10|20724.4|20634.4|20721.6|20631.6|20729.5|20639.5|20718.1|20628.1|37
1655774180000|2022-06-21 01:16:20|20721.7|20631.7|20717.7|20627.7|20723.8|20633.8|20716.5|20626.5|39
1655774190000|2022-06-21 01:16:30|20718|20628|20713.5|20623.5|20718.4|20628.4|20712.3|20622.3|31
1655774200000|2022-06-21 01:16:40|20711.9|20621.9|20705.5|20615.5|20712.7|20622.7|20702.9|20612.9|27
1655774210000|2022-06-21 01:16:50|20702.1|20612.1|20693.1|20603.1|20704.2|20614.2|20692.8|20602.8|36
1655774220000|2022-06-21 01:17:00|20694.5|20604.5|20699.4|20609.4|20699.5|20609.5|20686.7|20596.7|38
1655774230000|2022-06-21 01:17:10|20699.7|20609.7|20692.8|20602.8|20699.7|20609.7|20689.2|20599.2|35
1655774240000|2022-06-21 01:17:20|20695.1|20605.1|20693.5|20603.5|20703.7|20613.7|20692.3|20602.3|38
1655774250000|2022-06-21 01:17:30|20693.4|20603.4|20701.3|20611.3|20701.3|20611.3|20691.9|20601.9|31
1655774260000|2022-06-21 01:17:40|20701.6|20611.6|20706.5|20616.5|20707.5|20617.5|20698.3|20608.3|34
1655774270000|2022-06-21 01:17:50|20707.5|20617.5|20690.2|20600.2|20709.7|20619.7|20690.1|20600.1|31
1655774280000|2022-06-21 01:18:00|20690.6|20600.6|20693.1|20603.1|20697.3|20607.3|20690.6|20600.6|34
1655774290000|2022-06-21 01:18:10|20693.2|20603.2|20695.2|20605.2|20696|20606|20687.8|20597.8|33
1655774300000|2022-06-21 01:18:20|20694.9|20604.9|20693.9|20603.9|20702.5|20612.5|20691.6|20601.6|38
1655774310000|2022-06-21 01:18:30|20694.7|20604.7|20708.6|20618.6|20708.6|20618.6|20694.7|20604.7|39
1655774320000|2022-06-21 01:18:40|20708.5|20618.5|20717.3|20627.3|20722.5|20632.5|20706.6|20616.6|35
1655774330000|2022-06-21 01:18:50|20717.5|20627.5|20701.7|20611.7|20717.9|20627.9|20698.8|20608.8|33
1655774340000|2022-06-21 01:19:00|20696.2|20606.2|20691.9|20601.9|20706.3|20616.3|20691.9|20601.9|34
1655774350000|2022-06-21 01:19:10|20694.5|20604.5|20693.8|20603.8|20701.5|20611.5|20692.9|20602.9|39
1655774360000|2022-06-21 01:19:20|20696.1|20606.1|20714.3|20624.3|20717.1|20627.1|20695.4|20605.4|38
1655774370000|2022-06-21 01:19:30|20711.1|20621.1|20712|20622|20718.1|20628.1|20711.1|20621.1|38
1655774380000|2022-06-21 01:19:40|20715.1|20625.1|20696.5|20606.5|20715.1|20625.1|20693.8|20603.8|33
1655774390000|2022-06-21 01:19:50|20697|20607|20696.6|20606.6|20705.7|20615.7|20696.4|20606.4|36
1655774400000|2022-06-21 01:20:00|20699.6|20609.6|20692.4|20602.4|20701.9|20611.9|20692.4|20602.4|37
1655774410000|2022-06-21 01:20:10|20691.9|20601.9|20684.4|20594.4|20697|20607|20683.1|20593.1|39
1655774420000|2022-06-21 01:20:20|20685|20595|20683.3|20593.3|20687.2|20597.2|20682.1|20592.1|29
1655774430000|2022-06-21 01:20:30|20684|20594|20691|20601|20691.2|20601.2|20681.7|20591.7|34
1655774440000|2022-06-21 01:20:40|20690.6|20600.6|20686.3|20596.3|20690.6|20600.6|20683|20593|35
1655774450000|2022-06-21 01:20:50|20686.2|20596.2|20683.5|20593.5|20690.3|20600.3|20682|20592|34
1655774460000|2022-06-21 01:21:00|20684|20594|20678.6|20588.6|20686|20596|20678.2|20588.2|32
1655774470000|2022-06-21 01:21:10|20679.8|20589.8|20670.9|20580.9|20679.8|20589.8|20668|20578|39
1655774480000|2022-06-21 01:21:20|20668.9|20578.9|20673.4|20583.4|20679.2|20589.2|20667.7|20577.7|36
1655774490000|2022-06-21 01:21:30|20673.2|20583.2|20672.8|20582.8|20675.4|20585.4|20664.9|20574.9|36
1655774500000|2022-06-21 01:21:40|20673.8|20583.8|20680.7|20590.7|20685.8|20595.8|20670.1|20580.1|35
1655774510000|2022-06-21 01:21:50|20685.1|20595.1|20690|20600|20693|20603|20679.5|20589.5|35
1655774520000|2022-06-21 01:22:00|20690.8|20600.8|20670.1|20580.1|20692.6|20602.6|20668.6|20578.6|39
1655774530000|2022-06-21 01:22:10|20670|20580|20675.8|20585.8|20677.3|20587.3|20668.1|20578.1|32
1655774540000|2022-06-21 01:22:20|20677|20587|20685.5|20595.5|20688|20598|20677|20587|35
1655774550000|2022-06-21 01:22:30|20686|20596|20697.7|20607.7|20698.2|20608.2|20686|20596|33
1655774560000|2022-06-21 01:22:40|20697.9|20607.9|20698.7|20608.7|20699.7|20609.7|20696.9|20606.9|25
1655774570000|2022-06-21 01:22:50|20698.9|20608.9|20706.3|20616.3|20706.5|20616.5|20698.8|20608.8|33
1655774580000|2022-06-21 01:23:00|20707.3|20617.3|20695|20605|20709.1|20619.1|20694.8|20604.8|32
1655774590000|2022-06-21 01:23:10|20700.7|20610.7|20702.9|20612.9|20708.8|20618.8|20687.4|20597.4|36
1655774600000|2022-06-21 01:23:20|20702.6|20612.6|20702.9|20612.9|20704.2|20614.2|20698.7|20608.7|29
1655774610000|2022-06-21 01:23:30|20700.4|20610.4|20710.8|20620.8|20714.1|20624.1|20700.2|20610.2|34
1655774620000|2022-06-21 01:23:40|20711.5|20621.5|20722.3|20632.3|20722.3|20632.3|20710.9|20620.9|36
1655774630000|2022-06-21 01:23:50|20722.1|20632.1|20719|20629|20724.4|20634.4|20716.4|20626.4|39
1655774640000|2022-06-21 01:24:00|20719.1|20629.1|20719.8|20629.8|20721.5|20631.5|20717.2|20627.2|30
1655774650000|2022-06-21 01:24:10|20719.7|20629.7|20711.3|20621.3|20719.7|20629.7|20704.3|20614.3|32
1655774660000|2022-06-21 01:24:20|20709.2|20619.2|20713.4|20623.4|20715.6|20625.6|20706.8|20616.8|31
1655774670000|2022-06-21 01:24:30|20713.6|20623.6|20711.8|20621.8|20715|20625|20704.7|20614.7|32
1655774680000|2022-06-21 01:24:40|20712.1|20622.1|20714.9|20624.9|20716|20626|20712.1|20622.1|25
1655774690000|2022-06-21 01:24:50|20715|20625|20727|20637|20728.9|20638.9|20715|20625|35
1655774700000|2022-06-21 01:25:00|20725.9|20635.9|20722.3|20632.3|20726.5|20636.5|20720.2|20630.2|34
1655774710000|2022-06-21 01:25:10|20729.4|20639.4|20707.6|20617.6|20729.9|20639.9|20707.6|20617.6|35
1655774720000|2022-06-21 01:25:20|20708.1|20618.1|20703|20613|20708.1|20618.1|20701.7|20611.7|27
1655774730000|2022-06-21 01:25:30|20703.2|20613.2|20703.6|20613.6|20705.7|20615.7|20700.8|20610.8|29
1655774740000|2022-06-21 01:25:40|20703|20613|20717.6|20627.6|20720.5|20630.5|20703|20613|33
1655774750000|2022-06-21 01:25:50|20718|20628|20717.6|20627.6|20719.2|20629.2|20716.6|20626.6|31
1655774760000|2022-06-21 01:26:00|20717.9|20627.9|20710.2|20620.2|20719.6|20629.6|20710.2|20620.2|30
1655774770000|2022-06-21 01:26:10|20712|20622|20709.7|20619.7|20715|20625|20709.2|20619.2|28
1655774780000|2022-06-21 01:26:20|20708.2|20618.2|20720.6|20630.6|20720.8|20630.8|20707.9|20617.9|28
1655774790000|2022-06-21 01:26:30|20720.4|20630.4|20717.2|20627.2|20720.4|20630.4|20715.6|20625.6|36
1655774800000|2022-06-21 01:26:40|20717.5|20627.5|20717.8|20627.8|20720.8|20630.8|20717.1|20627.1|34
1655774810000|2022-06-21 01:26:50|20717.6|20627.6|20714.8|20624.8|20724.6|20634.6|20713.6|20623.6|34
1655774820000|2022-06-21 01:27:00|20714.5|20624.5|20689.1|20599.1|20716|20626|20687.5|20597.5|37
1655774830000|2022-06-21 01:27:10|20688.4|20598.4|20659.5|20569.5|20688.4|20598.4|20659.5|20569.5|39
1655774840000|2022-06-21 01:27:20|20659.3|20569.3|20655.6|20565.6|20661.9|20571.9|20654.7|20564.7|37
1655774850000|2022-06-21 01:27:30|20656.1|20566.1|20657.7|20567.7|20657.7|20567.7|20651.7|20561.7|35
1655774860000|2022-06-21 01:27:40|20649.4|20559.4|20646.4|20556.4|20653.9|20563.9|20642.3|20552.3|35
1655774870000|2022-06-21 01:27:50|20640.5|20550.5|20633.8|20543.8|20640.5|20550.5|20633.7|20543.7|34
1655774880000|2022-06-21 01:28:00|20632.5|20542.5|20628.3|20538.3|20636.6|20546.6|20627.1|20537.1|31
1655774890000|2022-06-21 01:28:10|20628.2|20538.2|20644.3|20554.3|20649.4|20559.4|20628.1|20538.1|37
1655774900000|2022-06-21 01:28:20|20645|20555|20626.4|20536.4|20645|20555|20626.4|20536.4|32
1655774910000|2022-06-21 01:28:30|20626|20536|20614.5|20524.5|20628.7|20538.7|20614.5|20524.5|36
1655774920000|2022-06-21 01:28:40|20616.7|20526.7|20604.8|20514.8|20616.7|20526.7|20603.1|20513.1|38
1655774930000|2022-06-21 01:28:50|20608.1|20518.1|20601.5|20511.5|20609|20519|20601.5|20511.5|30
1655774940000|2022-06-21 01:29:00|20601.9|20511.9|20599.5|20509.5|20602.3|20512.3|20594.6|20504.6|38
1655774950000|2022-06-21 01:29:10|20600.9|20510.9|20607|20517|20607.2|20517.2|20596.4|20506.4|29
1655774960000|2022-06-21 01:29:20|20606.8|20516.8|20605.9|20515.9|20608.3|20518.3|20604.3|20514.3|35
1655774970000|2022-06-21 01:29:30|20606.3|20516.3|20607.6|20517.6|20608.3|20518.3|20604.9|20514.9|35
1655774980000|2022-06-21 01:29:40|20607.4|20517.4|20612.7|20522.7|20615.4|20525.4|20605.8|20515.8|33
1655774990000|2022-06-21 01:29:50|20612.8|20522.8|20599.2|20509.2|20612.8|20522.8|20599|20509|31
1655775000000|2022-06-21 01:30:00|20602.2|20512.2|20609.1|20519.1|20609.4|20519.4|20600.1|20510.1|36
1655775010000|2022-06-21 01:30:10|20608.5|20518.5|20591.5|20501.5|20609.8|20519.8|20591.5|20501.5|34
1655775020000|2022-06-21 01:30:20|20591.9|20501.9|20593.1|20503.1|20594.1|20504.1|20591.3|20501.3|29
1655775030000|2022-06-21 01:30:30|20592.8|20502.8|20589.7|20499.7|20594.5|20504.5|20589.7|20499.7|32
1655775040000|2022-06-21 01:30:40|20587.1|20497.1|20594|20504|20594.2|20504.2|20586.6|20496.6|26
1655775050000|2022-06-21 01:30:50|20594.1|20504.1|20594.6|20504.6|20596.8|20506.8|20591.2|20501.2|31
1655775060000|2022-06-21 01:31:00|20594|20504|20603.1|20513.1|20606.9|20516.9|20591.5|20501.5|35
1655775070000|2022-06-21 01:31:10|20603.4|20513.4|20591.4|20501.4|20603.8|20513.8|20590.3|20500.3|28
1655775080000|2022-06-21 01:31:20|20591.6|20501.6|20592.6|20502.6|20594|20504|20590.4|20500.4|26
1655775090000|2022-06-21 01:31:30|20592.1|20502.1|20600.9|20510.9|20601.5|20511.5|20592.1|20502.1|31
1655775100000|2022-06-21 01:31:40|20599|20509|20601.5|20511.5|20601.7|20511.7|20599|20509|32
1655775110000|2022-06-21 01:31:50|20601.6|20511.6|20602.8|20512.8|20605.4|20515.4|20600.9|20510.9|23
1655775120000|2022-06-21 01:32:00|20603|20513|20608.7|20518.7|20608.7|20518.7|20600.4|20510.4|35
1655775130000|2022-06-21 01:32:10|20608.5|20518.5|20611|20521|20611.7|20521.7|20607.9|20517.9|32
1655775140000|2022-06-21 01:32:20|20610.5|20520.5|20612.6|20522.6|20616.9|20526.9|20608.8|20518.8|32
1655775150000|2022-06-21 01:32:30|20612.4|20522.4|20605|20515|20612.4|20522.4|20602.7|20512.7|32
1655775160000|2022-06-21 01:32:40|20605.8|20515.8|20599.7|20509.7|20606.1|20516.1|20598.3|20508.3|38
1655775170000|2022-06-21 01:32:50|20599.1|20509.1|20601.3|20511.3|20607.8|20517.8|20598.7|20508.7|31
1655775180000|2022-06-21 01:33:00|20599.6|20509.6|20601|20511|20606.7|20516.7|20591.9|20501.9|38
1655775190000|2022-06-21 01:33:10|20601.6|20511.6|20593|20503|20602.1|20512.1|20590.3|20500.3|32
1655775200000|2022-06-21 01:33:20|20592.4|20502.4|20585.1|20495.1|20594.2|20504.2|20585.1|20495.1|34
1655775210000|2022-06-21 01:33:30|20587|20497|20581.7|20491.7|20587|20497|20580|20490|30
1655775220000|2022-06-21 01:33:40|20581.1|20491.1|20581.2|20491.2|20585.2|20495.2|20580.3|20490.3|32
1655775230000|2022-06-21 01:33:50|20580.8|20490.8|20604.6|20514.6|20604.6|20514.6|20580.8|20490.8|36
1655775240000|2022-06-21 01:34:00|20604.1|20514.1|20588.1|20498.1|20604.5|20514.5|20584.1|20494.1|35
1655775250000|2022-06-21 01:34:10|20588.2|20498.2|20584.3|20494.3|20588.2|20498.2|20582.9|20492.9|32
1655775260000|2022-06-21 01:34:20|20584.4|20494.4|20586.8|20496.8|20586.9|20496.9|20583.4|20493.4|32
1655775270000|2022-06-21 01:34:30|20586.5|20496.5|20597.2|20507.2|20597.7|20507.7|20585.6|20495.6|30
1655775280000|2022-06-21 01:34:40|20595.8|20505.8|20587.2|20497.2|20595.8|20505.8|20584.3|20494.3|30
1655775290000|2022-06-21 01:34:50|20585.1|20495.1|20582.5|20492.5|20585.1|20495.1|20581.6|20491.6|27
1655775300000|2022-06-21 01:35:00|20581.9|20491.9|20574.9|20484.9|20588.2|20498.2|20574.7|20484.7|36
1655775310000|2022-06-21 01:35:10|20574.8|20484.8|20573.5|20483.5|20578.9|20488.9|20573.2|20483.2|22
1655775320000|2022-06-21 01:35:20|20579.4|20489.4|20580.4|20490.4|20583|20493|20574.7|20484.7|37
1655775330000|2022-06-21 01:35:30|20579.7|20489.7|20567.5|20477.5|20579.7|20489.7|20566|20476|31
1655775340000|2022-06-21 01:35:40|20566.4|20476.4|20564.1|20474.1|20568.1|20478.1|20563.4|20473.4|33
1655775350000|2022-06-21 01:35:50|20565|20475|20561.6|20471.6|20573.2|20483.2|20557.6|20467.6|32
1655775360000|2022-06-21 01:36:00|20558.8|20468.8|20542.8|20452.8|20564.5|20474.5|20542.3|20452.3|35
1655775370000|2022-06-21 01:36:10|20544.7|20454.7|20545.3|20455.3|20546.8|20456.8|20538.1|20448.1|38
1655775380000|2022-06-21 01:36:20|20545.1|20455.1|20559|20469|20560.2|20470.2|20545.1|20455.1|37
1655775390000|2022-06-21 01:36:30|20561.7|20471.7|20564|20474|20567.5|20477.5|20556.7|20466.7|34
1655775400000|2022-06-21 01:36:40|20562.5|20472.5|20571.5|20481.5|20574.3|20484.3|20557.9|20467.9|38
1655775410000|2022-06-21 01:36:50|20571|20481|20567.9|20477.9|20572.4|20482.4|20565.8|20475.8|33
1655775420000|2022-06-21 01:37:00|20567|20477|20587.3|20497.3|20587.3|20497.3|20566.5|20476.5|36
1655775430000|2022-06-21 01:37:10|20588.1|20498.1|20582.1|20492.1|20591.8|20501.8|20581.1|20491.1|37
1655775440000|2022-06-21 01:37:20|20582.3|20492.3|20581.9|20491.9|20590.6|20500.6|20579.5|20489.5|36
1655775450000|2022-06-21 01:37:30|20582.2|20492.2|20591.1|20501.1|20591.6|20501.6|20579.8|20489.8|34
1655775460000|2022-06-21 01:37:40|20591.2|20501.2|20583.6|20493.6|20591.3|20501.3|20583.6|20493.6|23
1655775470000|2022-06-21 01:37:50|20583.5|20493.5|20589.6|20499.6|20589.9|20499.9|20582.9|20492.9|23
1655775480000|2022-06-21 01:38:00|20589.2|20499.2|20582.2|20492.2|20590|20500|20582.1|20492.1|32
1655775490000|2022-06-21 01:38:10|20582.5|20492.5|20577.4|20487.4|20582.5|20492.5|20576.9|20486.9|27
1655775500000|2022-06-21 01:38:20|20578|20488|20574.6|20484.6|20578.6|20488.6|20567.8|20477.8|26
1655775510000|2022-06-21 01:38:30|20574.3|20484.3|20575.9|20485.9|20599.1|20509.1|20574.3|20484.3|32
1655775520000|2022-06-21 01:38:40|20575.6|20485.6|20574.5|20484.5|20576.7|20486.7|20574.1|20484.1|28
1655775530000|2022-06-21 01:38:50|20573.9|20483.9|20575.5|20485.5|20576.9|20486.9|20573.9|20483.9|24
1655775540000|2022-06-21 01:39:00|20574.7|20484.7|20577.7|20487.7|20587.6|20497.6|20574.7|20484.7|35
1655775550000|2022-06-21 01:39:10|20577.4|20487.4|20575|20485|20585.8|20495.8|20571.3|20481.3|32
1655775560000|2022-06-21 01:39:20|20574.8|20484.8|20569.9|20479.9|20575.7|20485.7|20567.5|20477.5|29
1655775570000|2022-06-21 01:39:30|20569.8|20479.8|20579.4|20489.4|20581.6|20491.6|20569.2|20479.2|32
1655775580000|2022-06-21 01:39:40|20584.4|20494.4|20576.2|20486.2|20585.9|20495.9|20575.5|20485.5|30
1655775590000|2022-06-21 01:39:50|20575.6|20485.6|20580|20490|20586|20496|20575.4|20485.4|24
1655775600000|2022-06-21 01:40:00|20588.2|20498.2|20575.3|20485.3|20589.5|20499.5|20574.7|20484.7|30
1655775610000|2022-06-21 01:40:10|20575.2|20485.2|20574.6|20484.6|20577.9|20487.9|20573.9|20483.9|28
1655775620000|2022-06-21 01:40:20|20574.4|20484.4|20573.9|20483.9|20577.5|20487.5|20571.8|20481.8|28
1655775630000|2022-06-21 01:40:30|20572.5|20482.5|20570.6|20480.6|20574.2|20484.2|20566.4|20476.4|32
1655775640000|2022-06-21 01:40:40|20572.1|20482.1|20572.9|20482.9|20575.1|20485.1|20571|20481|37
1655775650000|2022-06-21 01:40:50|20572.5|20482.5|20578.7|20488.7|20578.7|20488.7|20572.2|20482.2|29
1655775660000|2022-06-21 01:41:00|20578.5|20488.5|20574.3|20484.3|20580.6|20490.6|20570.6|20480.6|30
1655775670000|2022-06-21 01:41:10|20573.9|20483.9|20548.1|20458.1|20573.9|20483.9|20546.9|20456.9|37
1655775680000|2022-06-21 01:41:20|20547.2|20457.2|20556|20466|20556|20466|20540.6|20450.6|37
1655775690000|2022-06-21 01:41:30|20556.8|20466.8|20572|20482|20574.9|20484.9|20556.8|20466.8|38
1655775700000|2022-06-21 01:41:40|20572.4|20482.4|20569.2|20479.2|20586.3|20496.3|20566.8|20476.8|35
1655775710000|2022-06-21 01:41:50|20569.1|20479.1|20573.3|20483.3|20573.3|20483.3|20566.1|20476.1|32
1655775720000|2022-06-21 01:42:00|20568.6|20478.6|20575.8|20485.8|20575.8|20485.8|20559|20469|32
1655775730000|2022-06-21 01:42:10|20575.4|20485.4|20575.8|20485.8|20578.5|20488.5|20574|20484|33
1655775740000|2022-06-21 01:42:20|20575.5|20485.5|20570.8|20480.8|20577.6|20487.6|20570.2|20480.2|32
1655775750000|2022-06-21 01:42:30|20570.5|20480.5|20568.8|20478.8|20572.6|20482.6|20560.5|20470.5|34
1655775760000|2022-06-21 01:42:40|20568.7|20478.7|20567.9|20477.9|20577.5|20487.5|20567.6|20477.6|29
1655775770000|2022-06-21 01:42:50|20567.7|20477.7|20571|20481|20575.9|20485.9|20567.3|20477.3|31
1655775780000|2022-06-21 01:43:00|20571.1|20481.1|20572.2|20482.2|20572.2|20482.2|20562.8|20472.8|35
1655775790000|2022-06-21 01:43:10|20574.4|20484.4|20576.7|20486.7|20580.8|20490.8|20572.6|20482.6|34
1655775800000|2022-06-21 01:43:20|20576.8|20486.8|20584.5|20494.5|20587.7|20497.7|20576.1|20486.1|32
1655775810000|2022-06-21 01:43:30|20585.3|20495.3|20582.8|20492.8|20587.1|20497.1|20582.3|20492.3|36
1655775820000|2022-06-21 01:43:40|20582.2|20492.2|20585.4|20495.4|20586.4|20496.4|20582.2|20492.2|26
1655775830000|2022-06-21 01:43:50|20585.6|20495.6|20582.2|20492.2|20586.6|20496.6|20577.1|20487.1|31
1655775840000|2022-06-21 01:44:00|20582.4|20492.4|20573.6|20483.6|20582.4|20492.4|20568.6|20478.6|37
1655775850000|2022-06-21 01:44:10|20573.7|20483.7|20581.3|20491.3|20581.3|20491.3|20572.2|20482.2|32
1655775860000|2022-06-21 01:44:20|20581.2|20491.2|20575.4|20485.4|20581.5|20491.5|20575.4|20485.4|31
1655775870000|2022-06-21 01:44:30|20576.6|20486.6|20580.7|20490.7|20585.7|20495.7|20570.5|20480.5|28
1655775880000|2022-06-21 01:44:40|20580.5|20490.5|20545.1|20455.1|20580.5|20490.5|20544.2|20454.2|36
1655775890000|2022-06-21 01:44:50|20545.4|20455.4|20545.8|20455.8|20545.9|20455.9|20544.1|20454.1|26
1655775900000|2022-06-21 01:45:00|20547.4|20457.4|20541.4|20451.4|20550.8|20460.8|20540.3|20450.3|36
1655775910000|2022-06-21 01:45:10|20541.5|20451.5|20541.2|20451.2|20542.5|20452.5|20538.2|20448.2|22
1655775920000|2022-06-21 01:45:20|20541.9|20451.9|20556|20466|20556|20466|20537.8|20447.8|36
1655775930000|2022-06-21 01:45:30|20560|20470|20586.4|20496.4|20587.3|20497.3|20560|20470|40
1655775940000|2022-06-21 01:45:40|20586.9|20496.9|20585.2|20495.2|20587.8|20497.8|20583.5|20493.5|29
1655775950000|2022-06-21 01:45:50|20585.4|20495.4|20577.1|20487.1|20588.3|20498.3|20572.4|20482.4|35
1655775960000|2022-06-21 01:46:00|20576.7|20486.7|20586.1|20496.1|20586.1|20496.1|20572.4|20482.4|36
1655775970000|2022-06-21 01:46:10|20588|20498|20589.8|20499.8|20590.1|20500.1|20584.7|20494.7|36
1655775980000|2022-06-21 01:46:20|20589.4|20499.4|20586.2|20496.2|20592.6|20502.6|20586.2|20496.2|30
1655775990000|2022-06-21 01:46:30|20586|20496|20602.8|20512.8|20604.7|20514.7|20586|20496|38
1655776000000|2022-06-21 01:46:40|20603.3|20513.3|20598.8|20508.8|20607.4|20517.4|20597.4|20507.4|28
1655776010000|2022-06-21 01:46:50|20598.7|20508.7|20599.5|20509.5|20601.5|20511.5|20596.6|20506.6|24
1655776020000|2022-06-21 01:47:00|20600|20510|20605.8|20515.8|20613|20523|20599.8|20509.8|32
1655776030000|2022-06-21 01:47:10|20609.9|20519.9|20605.1|20515.1|20610.8|20520.8|20595.9|20505.9|36
1655776040000|2022-06-21 01:47:20|20603.1|20513.1|20602.2|20512.2|20603.7|20513.7|20600.6|20510.6|29
1655776050000|2022-06-21 01:47:30|20601.3|20511.3|20607.1|20517.1|20607.8|20517.8|20601.3|20511.3|29
1655776060000|2022-06-21 01:47:40|20607|20517|20610.1|20520.1|20610.5|20520.5|20603.9|20513.9|31
1655776070000|2022-06-21 01:47:50|20610.2|20520.2|20620.6|20530.6|20621.8|20531.8|20610.2|20520.2|38
1655776080000|2022-06-21 01:48:00|20620.2|20530.2|20622.9|20532.9|20625.8|20535.8|20617.6|20527.6|33
1655776090000|2022-06-21 01:48:10|20620.8|20530.8|20621.4|20531.4|20623.2|20533.2|20619.6|20529.6|35
1655776100000|2022-06-21 01:48:20|20621.3|20531.3|20621.4|20531.4|20624.1|20534.1|20615.5|20525.5|33
1655776110000|2022-06-21 01:48:30|20621.8|20531.8|20616.7|20526.7|20623.6|20533.6|20616.2|20526.2|29
1655776120000|2022-06-21 01:48:40|20618.8|20528.8|20618.8|20528.8|20620|20530|20618.8|20528.8|23
1655776130000|2022-06-21 01:48:50|20618.9|20528.9|20614.8|20524.8|20621.8|20531.8|20614.4|20524.4|32
1655776140000|2022-06-21 01:49:00|20614.6|20524.6|20644|20554|20646.9|20556.9|20614.4|20524.4|35
1655776150000|2022-06-21 01:49:10|20644.4|20554.4|20641.3|20551.3|20646.7|20556.7|20640.9|20550.9|35
1655776160000|2022-06-21 01:49:20|20642|20552|20654.3|20564.3|20656.1|20566.1|20641.9|20551.9|31
1655776170000|2022-06-21 01:49:30|20655.4|20565.4|20645.6|20555.6|20659.1|20569.1|20645.1|20555.1|31
1655776180000|2022-06-21 01:49:40|20645.5|20555.5|20653.8|20563.8|20654.7|20564.7|20645|20555|32
1655776190000|2022-06-21 01:49:50|20653.9|20563.9|20648.9|20558.9|20653.9|20563.9|20641.3|20551.3|36
1655776200000|2022-06-21 01:50:00|20648.5|20558.5|20654.3|20564.3|20654.3|20564.3|20648.1|20558.1|37
1655776210000|2022-06-21 01:50:10|20654.5|20564.5|20661.2|20571.2|20661.2|20571.2|20653.7|20563.7|36
1655776220000|2022-06-21 01:50:20|20661.6|20571.6|20659.3|20569.3|20662.5|20572.5|20659|20569|27
1655776230000|2022-06-21 01:50:30|20659.5|20569.5|20647.1|20557.1|20659.6|20569.6|20646.6|20556.6|29
1655776240000|2022-06-21 01:50:40|20648|20558|20641|20551|20649.6|20559.6|20641|20551|35
1655776250000|2022-06-21 01:50:50|20641.2|20551.2|20634.7|20544.7|20641.4|20551.4|20630.8|20540.8|34
1655776260000|2022-06-21 01:51:00|20634.6|20544.6|20629.4|20539.4|20634.6|20544.6|20626.8|20536.8|34
1655776270000|2022-06-21 01:51:10|20631.8|20541.8|20634.5|20544.5|20637.9|20547.9|20631.4|20541.4|32
1655776280000|2022-06-21 01:51:20|20634.1|20544.1|20636.7|20546.7|20636.8|20546.8|20628.5|20538.5|30
1655776290000|2022-06-21 01:51:30|20636.3|20546.3|20632.1|20542.1|20636.3|20546.3|20631.8|20541.8|29
1655776300000|2022-06-21 01:51:40|20632|20542|20630.9|20540.9|20632.1|20542.1|20630.3|20540.3|16
1655776310000|2022-06-21 01:51:50|20631.1|20541.1|20633.7|20543.7|20633.8|20543.8|20631.1|20541.1|21
1655776320000|2022-06-21 01:52:00|20633.2|20543.2|20641.8|20551.8|20643|20553|20633.2|20543.2|32
1655776330000|2022-06-21 01:52:10|20641.2|20551.2|20629.9|20539.9|20641.3|20551.3|20629.9|20539.9|27
1655776340000|2022-06-21 01:52:20|20630.7|20540.7|20622.9|20532.9|20632.3|20542.3|20622.9|20532.9|31
1655776350000|2022-06-21 01:52:30|20623.1|20533.1|20628|20538|20628|20538|20617.5|20527.5|31
1655776360000|2022-06-21 01:52:40|20629.5|20539.5|20621.5|20531.5|20630.9|20540.9|20621.5|20531.5|31
1655776370000|2022-06-21 01:52:50|20621.4|20531.4|20623.1|20533.1|20623.7|20533.7|20621.4|20531.4|30
1655776380000|2022-06-21 01:53:00|20623|20533|20623.1|20533.1|20623.3|20533.3|20621.2|20531.2|25
1655776390000|2022-06-21 01:53:10|20621.9|20531.9|20636.3|20546.3|20636.3|20546.3|20621.9|20531.9|33
1655776400000|2022-06-21 01:53:20|20635.5|20545.5|20633.5|20543.5|20638.8|20548.8|20624.1|20534.1|25
1655776410000|2022-06-21 01:53:30|20635.2|20545.2|20626.4|20536.4|20635.2|20545.2|20625.5|20535.5|28
1655776420000|2022-06-21 01:53:40|20626.2|20536.2|20631.2|20541.2|20631.2|20541.2|20622.8|20532.8|33
1655776430000|2022-06-21 01:53:50|20631|20541|20628.6|20538.6|20631|20541|20627.6|20537.6|24
1655776440000|2022-06-21 01:54:00|20628.7|20538.7|20650.5|20560.5|20651.5|20561.5|20628.7|20538.7|37
1655776450000|2022-06-21 01:54:10|20650.3|20560.3|20659.6|20569.6|20660.2|20570.2|20650.3|20560.3|37
1655776460000|2022-06-21 01:54:20|20660.1|20570.1|20659.4|20569.4|20660.1|20570.1|20658|20568|31
1655776470000|2022-06-21 01:54:30|20660.2|20570.2|20678.6|20588.6|20678.8|20588.8|20658.9|20568.9|37
1655776480000|2022-06-21 01:54:40|20678.4|20588.4|20678.1|20588.1|20679.6|20589.6|20670.3|20580.3|30
1655776490000|2022-06-21 01:54:50|20668.5|20578.5|20666.3|20576.3|20671.5|20581.5|20666|20576|31
1655776500000|2022-06-21 01:55:00|20666|20576|20671.2|20581.2|20677.9|20587.9|20663.7|20573.7|34
1655776510000|2022-06-21 01:55:10|20671.8|20581.8|20664|20574|20673.6|20583.6|20656.6|20566.6|38
1655776520000|2022-06-21 01:55:20|20663.8|20573.8|20666.4|20576.4|20669.9|20579.9|20662.8|20572.8|28
1655776530000|2022-06-21 01:55:30|20667.5|20577.5|20667.5|20577.5|20674.8|20584.8|20666.8|20576.8|33
1655776540000|2022-06-21 01:55:40|20667.6|20577.6|20671.5|20581.5|20674.1|20584.1|20667.4|20577.4|34
1655776550000|2022-06-21 01:55:50|20671.4|20581.4|20664.5|20574.5|20676.5|20586.5|20663.7|20573.7|24
1655776560000|2022-06-21 01:56:00|20664.6|20574.6|20665.5|20575.5|20670|20580|20663.9|20573.9|35
1655776570000|2022-06-21 01:56:10|20665.1|20575.1|20669.5|20579.5|20674.6|20584.6|20664.6|20574.6|33
1655776580000|2022-06-21 01:56:20|20669.6|20579.6|20684.9|20594.9|20684.9|20594.9|20668.3|20578.3|38
1655776590000|2022-06-21 01:56:30|20684.7|20594.7|20678.5|20588.5|20686.4|20596.4|20678.5|20588.5|38
1655776600000|2022-06-21 01:56:40|20679.2|20589.2|20682.2|20592.2|20685.2|20595.2|20678.2|20588.2|29
1655776610000|2022-06-21 01:56:50|20680|20590|20699.8|20609.8|20701.6|20611.6|20678|20588|35
1655776620000|2022-06-21 01:57:00|20699.1|20609.1|20700.9|20610.9|20700.9|20610.9|20692.4|20602.4|36
1655776630000|2022-06-21 01:57:10|20702.2|20612.2|20712|20622|20713.1|20623.1|20702.2|20612.2|34
1655776640000|2022-06-21 01:57:20|20712.2|20622.2|20716.5|20626.5|20721.7|20631.7|20711|20621|33
1655776650000|2022-06-21 01:57:30|20717.6|20627.6|20715|20625|20719.8|20629.8|20714.5|20624.5|33
1655776660000|2022-06-21 01:57:40|20714.8|20624.8|20716.4|20626.4|20716.4|20626.4|20706|20616|32
1655776670000|2022-06-21 01:57:50|20716.6|20626.6|20721.3|20631.3|20721.5|20631.5|20714.2|20624.2|35
1655776680000|2022-06-21 01:58:00|20720.8|20630.8|20709.9|20619.9|20725.1|20635.1|20707.2|20617.2|31
1655776690000|2022-06-21 01:58:10|20710.5|20620.5|20717.5|20627.5|20719.5|20629.5|20710.4|20620.4|32
1655776700000|2022-06-21 01:58:20|20717.3|20627.3|20715.8|20625.8|20717.5|20627.5|20714|20624|31
1655776710000|2022-06-21 01:58:30|20715.5|20625.5|20733.2|20643.2|20733.2|20643.2|20715.2|20625.2|35
1655776720000|2022-06-21 01:58:40|20732.1|20642.1|20728.9|20638.9|20732.1|20642.1|20727.6|20637.6|32
1655776730000|2022-06-21 01:58:50|20728.6|20638.6|20717.3|20627.3|20728.8|20638.8|20710.3|20620.3|31
1655776740000|2022-06-21 01:59:00|20716.7|20626.7|20708.6|20618.6|20717.5|20627.5|20707.1|20617.1|31
1655776750000|2022-06-21 01:59:10|20706.3|20616.3|20707.8|20617.8|20707.9|20617.9|20697.9|20607.9|37
1655776760000|2022-06-21 01:59:20|20708.1|20618.1|20710.1|20620.1|20711.8|20621.8|20707.4|20617.4|29
1655776770000|2022-06-21 01:59:30|20710.7|20620.7|20704|20614|20710.9|20620.9|20704|20614|32
1655776780000|2022-06-21 01:59:40|20704.1|20614.1|20705.7|20615.7|20710.4|20620.4|20704.1|20614.1|29
1655776790000|2022-06-21 01:59:50|20705.4|20615.4|20698.4|20608.4|20705.6|20615.6|20697.2|20607.2|35
1655776800000|2022-06-21 02:00:00|20698.3|20608.3|20696.8|20606.8|20698.7|20608.7|20693.4|20603.4|30
1655776810000|2022-06-21 02:00:10|20696.9|20606.9|20710.6|20620.6|20711.6|20621.6|20696.9|20606.9|31
1655776820000|2022-06-21 02:00:20|20709.4|20619.4|20716.7|20626.7|20718|20628|20706.6|20616.6|31
1655776830000|2022-06-21 02:00:30|20717|20627|20720.9|20630.9|20721.2|20631.2|20716.3|20626.3|39
1655776840000|2022-06-21 02:00:40|20721.5|20631.5|20711.4|20621.4|20722.9|20632.9|20709.7|20619.7|35
1655776850000|2022-06-21 02:00:50|20711.6|20621.6|20700.9|20610.9|20711.6|20621.6|20697.8|20607.8|32
1655776860000|2022-06-21 02:01:00|20693.5|20603.5|20676.1|20586.1|20695.8|20605.8|20675.8|20585.8|36
1655776870000|2022-06-21 02:01:10|20676|20586|20680.5|20590.5|20680.5|20590.5|20673.1|20583.1|38
1655776880000|2022-06-21 02:01:20|20681.9|20591.9|20672.5|20582.5|20681.9|20591.9|20667.4|20577.4|38
1655776890000|2022-06-21 02:01:30|20672.9|20582.9|20674.9|20584.9|20679.6|20589.6|20672.9|20582.9|31
1655776900000|2022-06-21 02:01:40|20675.1|20585.1|20670|20580|20676.5|20586.5|20668.4|20578.4|25
1655776910000|2022-06-21 02:01:50|20668.1|20578.1|20677.5|20587.5|20680.3|20590.3|20668.1|20578.1|29
1655776920000|2022-06-21 02:02:00|20677.4|20587.4|20674.3|20584.3|20685.1|20595.1|20674.2|20584.2|30
1655776930000|2022-06-21 02:02:10|20672.9|20582.9|20669.3|20579.3|20680.7|20590.7|20665.8|20575.8|29
1655776940000|2022-06-21 02:02:20|20666.5|20576.5|20669.8|20579.8|20671.3|20581.3|20665.6|20575.6|32
1655776950000|2022-06-21 02:02:30|20670.3|20580.3|20670.8|20580.8|20673.1|20583.1|20667.6|20577.6|31
1655776960000|2022-06-21 02:02:40|20670.5|20580.5|20669.1|20579.1|20670.7|20580.7|20666.8|20576.8|28
1655776970000|2022-06-21 02:02:50|20668.5|20578.5|20672.4|20582.4|20672.4|20582.4|20664.7|20574.7|26
1655776980000|2022-06-21 02:03:00|20672.5|20582.5|20681|20591|20685.8|20595.8|20671.4|20581.4|36
1655776990000|2022-06-21 02:03:10|20681.1|20591.1|20677.9|20587.9|20681.6|20591.6|20672.9|20582.9|23
1655777000000|2022-06-21 02:03:20|20677.8|20587.8|20684.3|20594.3|20685.7|20595.7|20677.8|20587.8|32
1655777010000|2022-06-21 02:03:30|20683.7|20593.7|20698.4|20608.4|20698.4|20608.4|20683.7|20593.7|27
1655777020000|2022-06-21 02:03:40|20698.6|20608.6|20695.5|20605.5|20700.5|20610.5|20693.6|20603.6|33
1655777030000|2022-06-21 02:03:50|20695.7|20605.7|20690.4|20600.4|20700.7|20610.7|20690.4|20600.4|26
1655777040000|2022-06-21 02:04:00|20689.6|20599.6|20687.8|20597.8|20696.1|20606.1|20687.1|20597.1|32
1655777050000|2022-06-21 02:04:10|20682|20592|20680.3|20590.3|20682|20592|20678.3|20588.3|34
1655777060000|2022-06-21 02:04:20|20679.9|20589.9|20685|20595|20685.6|20595.6|20679.2|20589.2|30
1655777070000|2022-06-21 02:04:30|20684.7|20594.7|20665.1|20575.1|20686.2|20596.2|20665.1|20575.1|30
1655777080000|2022-06-21 02:04:40|20663.8|20573.8|20658.3|20568.3|20668.7|20578.7|20654.4|20564.4|27
1655777090000|2022-06-21 02:04:50|20658.4|20568.4|20655|20565|20659.9|20569.9|20652.1|20562.1|32
1655777100000|2022-06-21 02:05:00|20654.9|20564.9|20638.9|20548.9|20654.9|20564.9|20638.9|20548.9|38
1655777110000|2022-06-21 02:05:10|20638.2|20548.2|20624.7|20534.7|20639.2|20549.2|20623.8|20533.8|37
1655777120000|2022-06-21 02:05:20|20623.8|20533.8|20627.3|20537.3|20627.3|20537.3|20621.7|20531.7|30
1655777130000|2022-06-21 02:05:30|20627.9|20537.9|20616.3|20526.3|20629.5|20539.5|20614.5|20524.5|30
1655777140000|2022-06-21 02:05:40|20616.1|20526.1|20590|20500|20616.8|20526.8|20586.7|20496.7|38
1655777150000|2022-06-21 02:05:50|20589.9|20499.9|20571.9|20481.9|20590.2|20500.2|20571.9|20481.9|35
1655777160000|2022-06-21 02:06:00|20573.3|20483.3|20578.7|20488.7|20579.8|20489.8|20570.8|20480.8|33
1655777170000|2022-06-21 02:06:10|20577.1|20487.1|20575.2|20485.2|20578.9|20488.9|20572.5|20482.5|34
1655777180000|2022-06-21 02:06:20|20575.3|20485.3|20567|20477|20576.3|20486.3|20564.2|20474.2|31
1655777190000|2022-06-21 02:06:30|20568.1|20478.1|20564.1|20474.1|20576.2|20486.2|20564.1|20474.1|39
1655777200000|2022-06-21 02:06:40|20564.7|20474.7|20552.3|20462.3|20565.2|20475.2|20552.3|20462.3|36
1655777210000|2022-06-21 02:06:50|20552.5|20462.5|20559.3|20469.3|20560.6|20470.6|20552.2|20462.2|39
1655777220000|2022-06-21 02:07:00|20559.6|20469.6|20570.6|20480.6|20577.4|20487.4|20555.3|20465.3|37
1655777230000|2022-06-21 02:07:10|20570.3|20480.3|20568.2|20478.2|20579.2|20489.2|20565.7|20475.7|39
1655777240000|2022-06-21 02:07:20|20568.4|20478.4|20549|20459|20568.4|20478.4|20549|20459|33
1655777250000|2022-06-21 02:07:30|20548.6|20458.6|20528.6|20438.6|20548.8|20458.8|20528.6|20438.6|36
1655777260000|2022-06-21 02:07:40|20530.6|20440.6|20532.3|20442.3|20533.3|20443.3|20529|20439|34
1655777270000|2022-06-21 02:07:50|20532.9|20442.9|20533.4|20443.4|20537.7|20447.7|20532.3|20442.3|35
1655777280000|2022-06-21 02:08:00|20535.6|20445.6|20542.4|20452.4|20542.4|20452.4|20531.6|20441.6|34
1655777290000|2022-06-21 02:08:10|20542.5|20452.5|20532.9|20442.9|20542.5|20452.5|20528|20438|32
1655777300000|2022-06-21 02:08:20|20533|20443|20541.5|20451.5|20545.7|20455.7|20533|20443|32
1655777310000|2022-06-21 02:08:30|20540.4|20450.4|20533|20443|20543.5|20453.5|20529.1|20439.1|31
1655777320000|2022-06-21 02:08:40|20531.3|20441.3|20518.4|20428.4|20531.3|20441.3|20509.7|20419.7|37
1655777330000|2022-06-21 02:08:50|20519.6|20429.6|20522.4|20432.4|20527.3|20437.3|20517.4|20427.4|34
1655777340000|2022-06-21 02:09:00|20522.5|20432.5|20528|20438|20528.1|20438.1|20522.5|20432.5|30
1655777350000|2022-06-21 02:09:10|20529.1|20439.1|20549.7|20459.7|20553.6|20463.6|20529.1|20439.1|38
1655777360000|2022-06-21 02:09:20|20549.2|20459.2|20545.3|20455.3|20550.5|20460.5|20540.1|20450.1|35
1655777370000|2022-06-21 02:09:30|20543.8|20453.8|20539.8|20449.8|20552.1|20462.1|20533.8|20443.8|37
1655777380000|2022-06-21 02:09:40|20541|20451|20538.8|20448.8|20544.3|20454.3|20531.4|20441.4|19
1655777390000|2022-06-21 02:09:50|20540|20450|20539.7|20449.7|20542.9|20452.9|20531.6|20441.6|32
1655777400000|2022-06-21 02:10:00|20539.8|20449.8|20535.1|20445.1|20543.7|20453.7|20535.1|20445.1|34
1655777410000|2022-06-21 02:10:10|20534.5|20444.5|20542.1|20452.1|20542.1|20452.1|20531.7|20441.7|35
1655777420000|2022-06-21 02:10:20|20544.1|20454.1|20549.7|20459.7|20549.7|20459.7|20544.1|20454.1|29
1655777430000|2022-06-21 02:10:30|20548.7|20458.7|20545.4|20455.4|20548.9|20458.9|20539.2|20449.2|32
1655777440000|2022-06-21 02:10:40|20545.3|20455.3|20538.8|20448.8|20545.7|20455.7|20535.2|20445.2|22
1655777450000|2022-06-21 02:10:50|20538.7|20448.7|20513.9|20423.9|20539.7|20449.7|20513.9|20423.9|34
1655777460000|2022-06-21 02:11:00|20514.4|20424.4|20523.9|20433.9|20526.9|20436.9|20513.5|20423.5|36
1655777470000|2022-06-21 02:11:10|20526.1|20436.1|20516.6|20426.6|20528.6|20438.6|20514.8|20424.8|28
1655777480000|2022-06-21 02:11:20|20518.8|20428.8|20523.3|20433.3|20523.3|20433.3|20514.8|20424.8|37
1655777490000|2022-06-21 02:11:30|20525.5|20435.5|20526.3|20436.3|20535.9|20445.9|20521.6|20431.6|31
1655777500000|2022-06-21 02:11:40|20523.5|20433.5|20531.2|20441.2|20533.4|20443.4|20513.1|20423.1|37
1655777510000|2022-06-21 02:11:50|20531.3|20441.3|20523.9|20433.9|20531.5|20441.5|20518.9|20428.9|32
1655777520000|2022-06-21 02:12:00|20523.7|20433.7|20540.2|20450.2|20540.3|20450.3|20523.7|20433.7|36
1655777530000|2022-06-21 02:12:10|20540.9|20450.9|20543.2|20453.2|20544|20454|20538.4|20448.4|31
1655777540000|2022-06-21 02:12:20|20542|20452|20539.5|20449.5|20542.9|20452.9|20539.1|20449.1|30
1655777550000|2022-06-21 02:12:30|20539|20449|20538.8|20448.8|20539.9|20449.9|20538.5|20448.5|12
1655777560000|2022-06-21 02:12:40|20538.3|20448.3|20535.9|20445.9|20538.3|20448.3|20530.9|20440.9|31
1655777570000|2022-06-21 02:12:50|20537|20447|20534.1|20444.1|20539.2|20449.2|20532.6|20442.6|30
1655777580000|2022-06-21 02:13:00|20536.2|20446.2|20531.3|20441.3|20538.6|20448.6|20531.3|20441.3|35
1655777590000|2022-06-21 02:13:10|20531.5|20441.5|20536.8|20446.8|20536.8|20446.8|20530.3|20440.3|29
1655777600000|2022-06-21 02:13:20|20537.2|20447.2|20530.8|20440.8|20537.2|20447.2|20530.6|20440.6|35
1655777610000|2022-06-21 02:13:30|20532.3|20442.3|20527.9|20437.9|20532.3|20442.3|20526.4|20436.4|24
1655777620000|2022-06-21 02:13:40|20527.5|20437.5|20529.7|20439.7|20534.1|20444.1|20525.2|20435.2|32
1655777630000|2022-06-21 02:13:50|20530.1|20440.1|20534.4|20444.4|20535.2|20445.2|20530.1|20440.1|23
1655777640000|2022-06-21 02:14:00|20534.7|20444.7|20530.7|20440.7|20534.8|20444.8|20528.3|20438.3|27
1655777650000|2022-06-21 02:14:10|20531.1|20441.1|20530.9|20440.9|20532.1|20442.1|20529.2|20439.2|27
1655777660000|2022-06-21 02:14:20|20531|20441|20529|20439|20531.4|20441.4|20528.7|20438.7|28
1655777670000|2022-06-21 02:14:30|20529.1|20439.1|20531.8|20441.8|20532.8|20442.8|20528|20438|34
1655777680000|2022-06-21 02:14:40|20532.2|20442.2|20542.1|20452.1|20542.4|20452.4|20531.3|20441.3|31
1655777690000|2022-06-21 02:14:50|20542.3|20452.3|20525.3|20435.3|20542.3|20452.3|20524.5|20434.5|29
1655777700000|2022-06-21 02:15:00|20525.6|20435.6|20521.7|20431.7|20527.3|20437.3|20519.9|20429.9|32
1655777710000|2022-06-21 02:15:10|20521.6|20431.6|20528.6|20438.6|20529.1|20439.1|20519.4|20429.4|35
1655777720000|2022-06-21 02:15:20|20528.7|20438.7|20538.2|20448.2|20538.2|20448.2|20528.1|20438.1|36
1655777730000|2022-06-21 02:15:30|20538.1|20448.1|20546.9|20456.9|20546.9|20456.9|20538|20448|37
1655777740000|2022-06-21 02:15:40|20547.4|20457.4|20550.7|20460.7|20552|20462|20546.2|20456.2|38
1655777750000|2022-06-21 02:15:50|20550.8|20460.8|20547.6|20457.6|20552.4|20462.4|20547.6|20457.6|35
1655777760000|2022-06-21 02:16:00|20548.5|20458.5|20533|20443|20549|20459|20531.9|20441.9|32
1655777770000|2022-06-21 02:16:10|20532.5|20442.5|20538.3|20448.3|20538.3|20448.3|20528|20438|26
1655777780000|2022-06-21 02:16:20|20539.6|20449.6|20541.3|20451.3|20542.9|20452.9|20534.1|20444.1|36
1655777790000|2022-06-21 02:16:30|20541.9|20451.9|20540.4|20450.4|20541.9|20451.9|20538.4|20448.4|27
1655777800000|2022-06-21 02:16:40|20540.3|20450.3|20544.3|20454.3|20544.9|20454.9|20540.2|20450.2|29
1655777810000|2022-06-21 02:16:50|20544.6|20454.6|20537.6|20447.6|20545.1|20455.1|20537.5|20447.5|32
1655777820000|2022-06-21 02:17:00|20537.7|20447.7|20533.4|20443.4|20537.7|20447.7|20529.6|20439.6|33
1655777830000|2022-06-21 02:17:10|20532.4|20442.4|20536.3|20446.3|20536.3|20446.3|20530.3|20440.3|33
1655777840000|2022-06-21 02:17:20|20536.6|20446.6|20538|20448|20538.5|20448.5|20535.1|20445.1|30
1655777850000|2022-06-21 02:17:30|20537.8|20447.8|20552.3|20462.3|20552.3|20462.3|20537.8|20447.8|38
1655777860000|2022-06-21 02:17:40|20551.4|20461.4|20548.1|20458.1|20552.7|20462.7|20543.7|20453.7|33
1655777870000|2022-06-21 02:17:50|20551.1|20461.1|20563.1|20473.1|20567.7|20477.7|20551.1|20461.1|37
1655777880000|2022-06-21 02:18:00|20562.7|20472.7|20563.8|20473.8|20571.6|20481.6|20557.1|20467.1|33
1655777890000|2022-06-21 02:18:10|20565.6|20475.6|20570.5|20480.5|20575.4|20485.4|20565.6|20475.6|34
1655777900000|2022-06-21 02:18:20|20571.4|20481.4|20568.3|20478.3|20577|20487|20567.4|20477.4|32
1655777910000|2022-06-21 02:18:30|20568.7|20478.7|20570.2|20480.2|20575.9|20485.9|20566.9|20476.9|28
1655777920000|2022-06-21 02:18:40|20570|20480|20571|20481|20572.1|20482.1|20568.2|20478.2|27
1655777930000|2022-06-21 02:18:50|20570.9|20480.9|20570.6|20480.6|20574.6|20484.6|20567.9|20477.9|35
1655777940000|2022-06-21 02:19:00|20570.4|20480.4|20572.8|20482.8|20572.8|20482.8|20569.5|20479.5|29
1655777950000|2022-06-21 02:19:10|20572.5|20482.5|20571.3|20481.3|20573.9|20483.9|20568.6|20478.6|30
1655777960000|2022-06-21 02:19:20|20563.7|20473.7|20563.9|20473.9|20571.8|20481.8|20563.3|20473.3|31
1655777970000|2022-06-21 02:19:30|20563.6|20473.6|20563.2|20473.2|20569.6|20479.6|20561|20471|27
1655777980000|2022-06-21 02:19:40|20563|20473|20575.8|20485.8|20575.8|20485.8|20562.9|20472.9|34
1655777990000|2022-06-21 02:19:50|20575.9|20485.9|20587|20497|20588.3|20498.3|20575.9|20485.9|30
1655778000000|2022-06-21 02:20:00|20585.4|20495.4|20593|20503|20593.1|20503.1|20584.9|20494.9|34
1655778010000|2022-06-21 02:20:10|20593.1|20503.1|20583.9|20493.9|20593.4|20503.4|20583.5|20493.5|23
1655778020000|2022-06-21 02:20:20|20586.2|20496.2|20593.9|20503.9|20594.8|20504.8|20584.3|20494.3|32
1655778030000|2022-06-21 02:20:30|20593.8|20503.8|20594.8|20504.8|20595.3|20505.3|20593.1|20503.1|30
1655778040000|2022-06-21 02:20:40|20594.9|20504.9|20602.9|20512.9|20602.9|20512.9|20594.9|20504.9|32
1655778050000|2022-06-21 02:20:50|20601.1|20511.1|20596.3|20506.3|20605.1|20515.1|20595.5|20505.5|28
1655778060000|2022-06-21 02:21:00|20596.2|20506.2|20601.1|20511.1|20607.1|20517.1|20596.2|20506.2|34
1655778070000|2022-06-21 02:21:10|20601.4|20511.4|20604.6|20514.6|20605.3|20515.3|20598.1|20508.1|22
1655778080000|2022-06-21 02:21:20|20607.6|20517.6|20588.3|20498.3|20612.9|20522.9|20588.3|20498.3|24
1655778090000|2022-06-21 02:21:30|20588.5|20498.5|20566.9|20476.9|20588.8|20498.8|20565.9|20475.9|29
1655778100000|2022-06-21 02:21:40|20559.5|20469.5|20556.9|20466.9|20569.2|20479.2|20551|20461|31
1655778110000|2022-06-21 02:21:50|20557.1|20467.1|20543.4|20453.4|20557.1|20467.1|20539.1|20449.1|37
1655778120000|2022-06-21 02:22:00|20544.3|20454.3|20538.8|20448.8|20555.8|20465.8|20537|20447|39
1655778130000|2022-06-21 02:22:10|20539|20449|20526.1|20436.1|20544.7|20454.7|20526.1|20436.1|32
1655778140000|2022-06-21 02:22:20|20525.9|20435.9|20513.6|20423.6|20525.9|20435.9|20512.9|20422.9|32
1655778150000|2022-06-21 02:22:30|20513.2|20423.2|20513.1|20423.1|20513.5|20423.5|20512|20422|24
1655778160000|2022-06-21 02:22:40|20517.2|20427.2|20531.7|20441.7|20532.5|20442.5|20512.6|20422.6|32
1655778170000|2022-06-21 02:22:50|20531.4|20441.4|20521.8|20431.8|20538.1|20448.1|20515.6|20425.6|36
1655778180000|2022-06-21 02:23:00|20521.6|20431.6|20511.3|20421.3|20521.6|20431.6|20511.2|20421.2|31
1655778190000|2022-06-21 02:23:10|20510.9|20420.9|20511.4|20421.4|20516.2|20426.2|20510.6|20420.6|30
1655778200000|2022-06-21 02:23:20|20511.1|20421.1|20494.3|20404.3|20515.7|20425.7|20494.1|20404.1|34
1655778210000|2022-06-21 02:23:30|20493.8|20403.8|20495.4|20405.4|20496.8|20406.8|20492.5|20402.5|31
1655778220000|2022-06-21 02:23:40|20495.8|20405.8|20493.9|20403.9|20495.8|20405.8|20493.1|20403.1|27
1655778230000|2022-06-21 02:23:50|20492.4|20402.4|20505.8|20415.8|20506.8|20416.8|20490.9|20400.9|33
1655778240000|2022-06-21 02:24:00|20505.5|20415.5|20527.4|20437.4|20527.4|20437.4|20499.7|20409.7|36
1655778250000|2022-06-21 02:24:10|20529|20439|20541.2|20451.2|20541.2|20451.2|20525.3|20435.3|39
1655778260000|2022-06-21 02:24:20|20541.4|20451.4|20530.4|20440.4|20543.4|20453.4|20529.2|20439.2|34
1655778270000|2022-06-21 02:24:30|20529.9|20439.9|20549|20459|20549.6|20459.6|20529.8|20439.8|35
1655778280000|2022-06-21 02:24:40|20549.2|20459.2|20547.4|20457.4|20556.6|20466.6|20545.4|20455.4|29
1655778290000|2022-06-21 02:24:50|20547|20457|20549.1|20459.1|20567.2|20477.2|20544.4|20454.4|33
1655778300000|2022-06-21 02:25:00|20547.4|20457.4|20524.3|20434.3|20547.4|20457.4|20524.3|20434.3|36
1655778310000|2022-06-21 02:25:10|20525.1|20435.1|20520.4|20430.4|20526|20436|20517.1|20427.1|34
1655778320000|2022-06-21 02:25:20|20520.3|20430.3|20520.2|20430.2|20534.2|20444.2|20514.9|20424.9|38
1655778330000|2022-06-21 02:25:30|20513.5|20423.5|20520|20430|20521.2|20431.2|20513.3|20423.3|30
1655778340000|2022-06-21 02:25:40|20519.5|20429.5|20517.3|20427.3|20522.8|20432.8|20512.1|20422.1|36
1655778350000|2022-06-21 02:25:50|20518|20428|20520.1|20430.1|20525.3|20435.3|20510.2|20420.2|40
1655778360000|2022-06-21 02:26:00|20519.3|20429.3|20518.5|20428.5|20526|20436|20517.7|20427.7|37
1655778370000|2022-06-21 02:26:10|20513.1|20423.1|20522.5|20432.5|20525.8|20435.8|20513.1|20423.1|35
1655778380000|2022-06-21 02:26:20|20523.3|20433.3|20511.5|20421.5|20523.3|20433.3|20507.5|20417.5|32
1655778390000|2022-06-21 02:26:30|20511.8|20421.8|20511|20421|20515.7|20425.7|20509.6|20419.6|33
1655778400000|2022-06-21 02:26:40|20511.7|20421.7|20515.2|20425.2|20515.2|20425.2|20511.7|20421.7|33
1655778410000|2022-06-21 02:26:50|20515.6|20425.6|20517|20427|20519.6|20429.6|20514.3|20424.3|29
1655778420000|2022-06-21 02:27:00|20516.5|20426.5|20531.4|20441.4|20531.4|20441.4|20515.6|20425.6|33
1655778430000|2022-06-21 02:27:10|20532|20442|20525.2|20435.2|20551.7|20461.7|20525.2|20435.2|36
1655778440000|2022-06-21 02:27:20|20524.6|20434.6|20528.2|20438.2|20533.9|20443.9|20523.2|20433.2|32
1655778450000|2022-06-21 02:27:30|20528.9|20438.9|20521.6|20431.6|20533.3|20443.3|20520.6|20430.6|34
1655778460000|2022-06-21 02:27:40|20520.8|20430.8|20522.7|20432.7|20526.5|20436.5|20518.5|20428.5|33
1655778470000|2022-06-21 02:27:50|20522.6|20432.6|20533.3|20443.3|20534.7|20444.7|20522.6|20432.6|34
1655778480000|2022-06-21 02:28:00|20533.9|20443.9|20544.2|20454.2|20547.1|20457.1|20533.4|20443.4|37
1655778490000|2022-06-21 02:28:10|20544.4|20454.4|20553|20463|20554.9|20464.9|20544.4|20454.4|35
1655778500000|2022-06-21 02:28:20|20554|20464|20550.3|20460.3|20554|20464|20546.8|20456.8|31
1655778510000|2022-06-21 02:28:30|20550.8|20460.8|20554.4|20464.4|20554.8|20464.8|20550.4|20460.4|29
1655778520000|2022-06-21 02:28:40|20558.5|20468.5|20554.6|20464.6|20560.1|20470.1|20543.7|20453.7|36
1655778530000|2022-06-21 02:28:50|20554.2|20464.2|20555.4|20465.4|20555.4|20465.4|20548.5|20458.5|30
1655778540000|2022-06-21 02:29:00|20557.2|20467.2|20546.8|20456.8|20569|20479|20545.9|20455.9|30
1655778550000|2022-06-21 02:29:10|20546.7|20456.7|20552.9|20462.9|20561.7|20471.7|20546.7|20456.7|33
1655778560000|2022-06-21 02:29:20|20552.7|20462.7|20556.8|20466.8|20562.5|20472.5|20548.2|20458.2|30
1655778570000|2022-06-21 02:29:30|20557.1|20467.1|20554.3|20464.3|20557.9|20467.9|20547.9|20457.9|32
1655778580000|2022-06-21 02:29:40|20553.7|20463.7|20557.2|20467.2|20559|20469|20551.4|20461.4|31
1655778590000|2022-06-21 02:29:50|20557.4|20467.4|20532.3|20442.3|20558.1|20468.1|20530.3|20440.3|35
1655778600000|2022-06-21 02:30:00|20530.6|20440.6|20520|20430|20530.6|20440.6|20514.9|20424.9|36
1655778610000|2022-06-21 02:30:10|20519.7|20429.7|20513|20423|20520.5|20430.5|20507.6|20417.6|36
1655778620000|2022-06-21 02:30:20|20513.7|20423.7|20526.1|20436.1|20528.5|20438.5|20509.9|20419.9|38
1655778630000|2022-06-21 02:30:30|20526.9|20436.9|20522.3|20432.3|20527.9|20437.9|20519.9|20429.9|37
1655778640000|2022-06-21 02:30:40|20521.7|20431.7|20531|20441|20531|20441|20521.2|20431.2|31
1655778650000|2022-06-21 02:30:50|20533.8|20443.8|20551.6|20461.6|20554.7|20464.7|20533.8|20443.8|37
1655778660000|2022-06-21 02:31:00|20551|20461|20567|20477|20567.2|20477.2|20551|20461|39
1655778670000|2022-06-21 02:31:10|20566.9|20476.9|20587.1|20497.1|20587.6|20497.6|20566.9|20476.9|38
1655778680000|2022-06-21 02:31:20|20586.9|20496.9|20590.1|20500.1|20590.3|20500.3|20584.5|20494.5|38
1655778690000|2022-06-21 02:31:30|20589.9|20499.9|20583.9|20493.9|20589.9|20499.9|20582.5|20492.5|31
1655778700000|2022-06-21 02:31:40|20583.2|20493.2|20587.6|20497.6|20590.7|20500.7|20583.2|20493.2|33
1655778710000|2022-06-21 02:31:50|20588.2|20498.2|20584|20494|20588.2|20498.2|20582.8|20492.8|30
1655778720000|2022-06-21 02:32:00|20584.1|20494.1|20577.9|20487.9|20591.3|20501.3|20573.5|20483.5|36
1655778730000|2022-06-21 02:32:10|20578|20488|20545.4|20455.4|20579.2|20489.2|20544.7|20454.7|38
1655778740000|2022-06-21 02:32:20|20545.8|20455.8|20538.6|20448.6|20551.6|20461.6|20535.2|20445.2|39
1655778750000|2022-06-21 02:32:30|20538.8|20448.8|20532.4|20442.4|20540.9|20450.9|20531.3|20441.3|39
1655778760000|2022-06-21 02:32:40|20532.1|20442.1|20523.4|20433.4|20532.1|20442.1|20521.9|20431.9|34
1655778770000|2022-06-21 02:32:50|20523.9|20433.9|20511|20421|20523.9|20433.9|20505.8|20415.8|33
1655778780000|2022-06-21 02:33:00|20513.9|20423.9|20498.2|20408.2|20514|20424|20495.2|20405.2|38
1655778790000|2022-06-21 02:33:10|20496.7|20406.7|20482.6|20392.6|20499.7|20409.7|20479.8|20389.8|40
1655778800000|2022-06-21 02:33:20|20483.6|20393.6|20485.4|20395.4|20491|20401|20481.1|20391.1|36
1655778810000|2022-06-21 02:33:30|20486.8|20396.8|20517.2|20427.2|20517.2|20427.2|20486.8|20396.8|36
1655778820000|2022-06-21 02:33:40|20517.8|20427.8|20513.9|20423.9|20518.9|20428.9|20509.1|20419.1|35
1655778830000|2022-06-21 02:33:50|20513.3|20423.3|20516.6|20426.6|20516.8|20426.8|20512.7|20422.7|30
1655778840000|2022-06-21 02:34:00|20517.4|20427.4|20554.3|20464.3|20555.8|20465.8|20516.7|20426.7|35
1655778850000|2022-06-21 02:34:10|20554|20464|20580.7|20490.7|20580.7|20490.7|20554|20464|39
1655778860000|2022-06-21 02:34:20|20581.1|20491.1|20576.9|20486.9|20584.4|20494.4|20573.4|20483.4|36
1655778870000|2022-06-21 02:34:30|20575.9|20485.9|20565.8|20475.8|20588.1|20498.1|20562.9|20472.9|37
1655778880000|2022-06-21 02:34:40|20565.3|20475.3|20560.7|20470.7|20574.6|20484.6|20555|20465|29
1655778890000|2022-06-21 02:34:50|20561.4|20471.4|20552.9|20462.9|20561.6|20471.6|20551.8|20461.8|36
1655778900000|2022-06-21 02:35:00|20552.6|20462.6|20558.1|20468.1|20560.9|20470.9|20547.6|20457.6|37
1655778910000|2022-06-21 02:35:10|20558.7|20468.7|20553.8|20463.8|20562.8|20472.8|20549.4|20459.4|33
1655778920000|2022-06-21 02:35:20|20549.2|20459.2|20529.3|20439.3|20551.5|20461.5|20525.6|20435.6|36
1655778930000|2022-06-21 02:35:30|20529.1|20439.1|20531.4|20441.4|20531.4|20441.4|20514.3|20424.3|36
1655778940000|2022-06-21 02:35:40|20525.7|20435.7|20524.5|20434.5|20525.9|20435.9|20513.5|20423.5|27
1655778950000|2022-06-21 02:35:50|20524.8|20434.8|20524.5|20434.5|20533.8|20443.8|20514.6|20424.6|35
1655778960000|2022-06-21 02:36:00|20525.7|20435.7|20530.1|20440.1|20542.6|20452.6|20519.7|20429.7|35
1655778970000|2022-06-21 02:36:10|20516.4|20426.4|20523.1|20433.1|20525.2|20435.2|20514.9|20424.9|30
1655778980000|2022-06-21 02:36:20|20523.4|20433.4|20510.1|20420.1|20523.4|20433.4|20509.5|20419.5|33
1655778990000|2022-06-21 02:36:30|20510.2|20420.2|20517.2|20427.2|20517.2|20427.2|20509|20419|33
1655779000000|2022-06-21 02:36:40|20518.3|20428.3|20519.4|20429.4|20523.5|20433.5|20511.6|20421.6|33
1655779010000|2022-06-21 02:36:50|20521.3|20431.3|20510.1|20420.1|20521.3|20431.3|20510.1|20420.1|31
1655779020000|2022-06-21 02:37:00|20511.7|20421.7|20509.3|20419.3|20512.7|20422.7|20508.8|20418.8|30
1655779030000|2022-06-21 02:37:10|20506.6|20416.6|20517.3|20427.3|20522.9|20432.9|20506.6|20416.6|34
1655779040000|2022-06-21 02:37:20|20512|20422|20510.6|20420.6|20519.6|20429.6|20510|20420|27
1655779050000|2022-06-21 02:37:30|20510.5|20420.5|20511.2|20421.2|20517.1|20427.1|20510|20420|32
1655779060000|2022-06-21 02:37:40|20511.1|20421.1|20514.8|20424.8|20517|20427|20510.2|20420.2|25
1655779070000|2022-06-21 02:37:50|20514.7|20424.7|20506.4|20416.4|20519.1|20429.1|20506.4|20416.4|32
1655779080000|2022-06-21 02:38:00|20505.7|20415.7|20504.6|20414.6|20510.9|20420.9|20504.6|20414.6|27
1655779090000|2022-06-21 02:38:10|20504.7|20414.7|20515.2|20425.2|20517.5|20427.5|20504|20414|34
1655779100000|2022-06-21 02:38:20|20517.1|20427.1|20505.9|20415.9|20517.1|20427.1|20503.3|20413.3|31
1655779110000|2022-06-21 02:38:30|20505.5|20415.5|20515.7|20425.7|20515.7|20425.7|20503|20413|38
1655779120000|2022-06-21 02:38:40|20517.2|20427.2|20533.4|20443.4|20539.4|20449.4|20516.1|20426.1|40
1655779130000|2022-06-21 02:38:50|20529.6|20439.6|20536.7|20446.7|20538.6|20448.6|20522.3|20432.3|36
1655779140000|2022-06-21 02:39:00|20536.9|20446.9|20505.5|20415.5|20536.9|20446.9|20505.5|20415.5|32
1655779150000|2022-06-21 02:39:10|20504.4|20414.4|20503.6|20413.6|20511.5|20421.5|20502.5|20412.5|33
1655779160000|2022-06-21 02:39:20|20503.5|20413.5|20491.1|20401.1|20509.8|20419.8|20484.8|20394.8|35
1655779170000|2022-06-21 02:39:30|20493|20403|20487.9|20397.9|20505.6|20415.6|20486.8|20396.8|38
1655779180000|2022-06-21 02:39:40|20488.1|20398.1|20486.4|20396.4|20497.8|20407.8|20483|20393|37
1655779190000|2022-06-21 02:39:50|20486.2|20396.2|20481.1|20391.1|20486.2|20396.2|20476.5|20386.5|32
1655779200000|2022-06-21 02:40:00|20480.2|20390.2|20469.9|20379.9|20485|20395|20469.9|20379.9|31
1655779210000|2022-06-21 02:40:10|20468.9|20378.9|20468.9|20378.9|20473.7|20383.7|20467.2|20377.2|35
1655779220000|2022-06-21 02:40:20|20469.2|20379.2|20473.5|20383.5|20474.1|20384.1|20468|20378|37
1655779230000|2022-06-21 02:40:30|20473.4|20383.4|20481.4|20391.4|20482.8|20392.8|20467.8|20377.8|34
1655779240000|2022-06-21 02:40:40|20477.6|20387.6|20472.9|20382.9|20484.9|20394.9|20471.9|20381.9|30
1655779250000|2022-06-21 02:40:50|20472.6|20382.6|20480.5|20390.5|20480.5|20390.5|20472.3|20382.3|28
1655779260000|2022-06-21 02:41:00|20476.5|20386.5|20471.4|20381.4|20488.6|20398.6|20464.7|20374.7|34
1655779270000|2022-06-21 02:41:10|20472.1|20382.1|20471.8|20381.8|20474.7|20384.7|20465.9|20375.9|34
1655779280000|2022-06-21 02:41:20|20474.1|20384.1|20465.1|20375.1|20474.6|20384.6|20464|20374|35
1655779290000|2022-06-21 02:41:30|20465.5|20375.5|20409.8|20319.8|20466.3|20376.3|20402|20312|38
1655779300000|2022-06-21 02:41:40|20408.4|20318.4|20396.3|20306.3|20412.3|20322.3|20387|20297|39
1655779310000|2022-06-21 02:41:50|20397.2|20307.2|20418|20328|20423|20333|20397.2|20307.2|37
1655779320000|2022-06-21 02:42:00|20414.6|20324.6|20416.1|20326.1|20419.3|20329.3|20400.8|20310.8|34
1655779330000|2022-06-21 02:42:10|20416.3|20326.3|20425.5|20335.5|20429.6|20339.6|20415.5|20325.5|39
1655779340000|2022-06-21 02:42:20|20426.8|20336.8|20434.4|20344.4|20437.8|20347.8|20423|20333|38
1655779350000|2022-06-21 02:42:30|20431|20341|20423.1|20333.1|20435.1|20345.1|20410.2|20320.2|39
1655779360000|2022-06-21 02:42:40|20423.2|20333.2|20422.2|20332.2|20430.9|20340.9|20417.7|20327.7|38
1655779370000|2022-06-21 02:42:50|20419.1|20329.1|20427.9|20337.9|20440.5|20350.5|20414.8|20324.8|35
1655779380000|2022-06-21 02:43:00|20423.2|20333.2|20409.4|20319.4|20423.2|20333.2|20399.9|20309.9|37
1655779390000|2022-06-21 02:43:10|20408.3|20318.3|20409|20319|20417.9|20327.9|20399.9|20309.9|39
1655779400000|2022-06-21 02:43:20|20417.3|20327.3|20412.1|20322.1|20421.2|20331.2|20401.8|20311.8|39
1655779410000|2022-06-21 02:43:30|20410.1|20320.1|20419.6|20329.6|20421.3|20331.3|20408.8|20318.8|30
1655779420000|2022-06-21 02:43:40|20419.8|20329.8|20402.2|20312.2|20420.6|20330.6|20402.2|20312.2|33
1655779430000|2022-06-21 02:43:50|20404.2|20314.2|20408.6|20318.6|20408.6|20318.6|20402.8|20312.8|34
1655779440000|2022-06-21 02:44:00|20416|20326|20422.9|20332.9|20430.1|20340.1|20410.5|20320.5|35
1655779450000|2022-06-21 02:44:10|20422.8|20332.8|20426.2|20336.2|20436.1|20346.1|20418.6|20328.6|37
1655779460000|2022-06-21 02:44:20|20426|20336|20424.4|20334.4|20438.2|20348.2|20418.3|20328.3|38
1655779470000|2022-06-21 02:44:30|20423.4|20333.4|20425.6|20335.6|20427|20337|20421.2|20331.2|33
1655779480000|2022-06-21 02:44:40|20426.6|20336.6|20423.9|20333.9|20436|20346|20416.1|20326.1|32
1655779490000|2022-06-21 02:44:50|20424.4|20334.4|20429.4|20339.4|20429.5|20339.5|20423.5|20333.5|24
1655779500000|2022-06-21 02:45:00|20429.5|20339.5|20436.3|20346.3|20442.2|20352.2|20420.1|20330.1|34
1655779510000|2022-06-21 02:45:10|20435.4|20345.4|20440.3|20350.3|20440.3|20350.3|20431.6|20341.6|31
1655779520000|2022-06-21 02:45:20|20440.2|20350.2|20448.1|20358.1|20448.1|20358.1|20440.2|20350.2|35
1655779530000|2022-06-21 02:45:30|20447.3|20357.3|20448.8|20358.8|20451.6|20361.6|20443.7|20353.7|34
1655779540000|2022-06-21 02:45:40|20448|20358|20445.8|20355.8|20449.5|20359.5|20442.4|20352.4|35
1655779550000|2022-06-21 02:45:50|20445.3|20355.3|20452.1|20362.1|20458.2|20368.2|20445.3|20355.3|32
1655779560000|2022-06-21 02:46:00|20453.2|20363.2|20458.2|20368.2|20461.3|20371.3|20451.2|20361.2|33
1655779570000|2022-06-21 02:46:10|20460.6|20370.6|20446.9|20356.9|20462.7|20372.7|20438.3|20348.3|37
1655779580000|2022-06-21 02:46:20|20443.8|20353.8|20417.7|20327.7|20445.5|20355.5|20416.3|20326.3|38
1655779590000|2022-06-21 02:46:30|20418|20328|20426.6|20336.6|20438.5|20348.5|20418|20328|37
1655779600000|2022-06-21 02:46:40|20436.3|20346.3|20447.8|20357.8|20447.9|20357.9|20428.1|20338.1|35
1655779610000|2022-06-21 02:46:50|20447.9|20357.9|20446.7|20356.7|20448.7|20358.7|20445.4|20355.4|33
1655779620000|2022-06-21 02:47:00|20446.6|20356.6|20459.7|20369.7|20459.7|20369.7|20446.6|20356.6|27
1655779630000|2022-06-21 02:47:10|20459.5|20369.5|20466.8|20376.8|20467.6|20377.6|20454.8|20364.8|32
1655779640000|2022-06-21 02:47:20|20450.3|20360.3|20454.8|20364.8|20465.3|20375.3|20449|20359|31
1655779650000|2022-06-21 02:47:30|20454.9|20364.9|20453.4|20363.4|20464.8|20374.8|20441.8|20351.8|26
1655779660000|2022-06-21 02:47:40|20448.8|20358.8|20438.1|20348.1|20455.6|20365.6|20434.7|20344.7|35
1655779670000|2022-06-21 02:47:50|20440.3|20350.3|20452.8|20362.8|20454.8|20364.8|20439.8|20349.8|38
1655779680000|2022-06-21 02:48:00|20453.1|20363.1|20454.7|20364.7|20459.6|20369.6|20450.1|20360.1|31
1655779690000|2022-06-21 02:48:10|20450.2|20360.2|20437|20347|20456.4|20366.4|20437|20347|28
1655779700000|2022-06-21 02:48:20|20436.7|20346.7|20438.4|20348.4|20441.4|20351.4|20429.3|20339.3|35
1655779710000|2022-06-21 02:48:30|20438.7|20348.7|20429.5|20339.5|20447.6|20357.6|20428.7|20338.7|33
1655779720000|2022-06-21 02:48:40|20429.7|20339.7|20424.6|20334.6|20434.5|20344.5|20424.4|20334.4|30
1655779730000|2022-06-21 02:48:50|20424.4|20334.4|20425.7|20335.7|20439.2|20349.2|20424.3|20334.3|32
1655779740000|2022-06-21 02:49:00|20425.6|20335.6|20429.9|20339.9|20430.5|20340.5|20424.6|20334.6|31
1655779750000|2022-06-21 02:49:10|20426.8|20336.8|20428.1|20338.1|20433.4|20343.4|20423.8|20333.8|31
1655779760000|2022-06-21 02:49:20|20425.9|20335.9|20431.2|20341.2|20435.6|20345.6|20422.6|20332.6|28
1655779770000|2022-06-21 02:49:30|20431.4|20341.4|20429.1|20339.1|20448.5|20358.5|20425.6|20335.6|32
1655779780000|2022-06-21 02:49:40|20430|20340|20422.2|20332.2|20438.7|20348.7|20422.2|20332.2|35
1655779790000|2022-06-21 02:49:50|20428.3|20338.3|20425.2|20335.2|20432.2|20342.2|20421.3|20331.3|29
1655779800000|2022-06-21 02:50:00|20426|20336|20431.4|20341.4|20432.2|20342.2|20420.6|20330.6|34
1655779810000|2022-06-21 02:50:10|20431.2|20341.2|20440.1|20350.1|20449.3|20359.3|20429.1|20339.1|33
1655779820000|2022-06-21 02:50:20|20441|20351|20446.5|20356.5|20458.4|20368.4|20439.9|20349.9|32
1655779830000|2022-06-21 02:50:30|20447|20357|20448.2|20358.2|20458.8|20368.8|20443.3|20353.3|35
1655779840000|2022-06-21 02:50:40|20448.3|20358.3|20454|20364|20455.2|20365.2|20446.2|20356.2|33
1655779850000|2022-06-21 02:50:50|20454.6|20364.6|20457.2|20367.2|20466.5|20376.5|20444.5|20354.5|27
1655779860000|2022-06-21 02:51:00|20455.9|20365.9|20445|20355|20460.9|20370.9|20444|20354|37
1655779870000|2022-06-21 02:51:10|20446.2|20356.2|20452.3|20362.3|20453.9|20363.9|20443.9|20353.9|31
1655779880000|2022-06-21 02:51:20|20453.3|20363.3|20458.2|20368.2|20462.7|20372.7|20452.8|20362.8|37
1655779890000|2022-06-21 02:51:30|20460.4|20370.4|20451.7|20361.7|20463.1|20373.1|20450.1|20360.1|24
1655779900000|2022-06-21 02:51:40|20451.8|20361.8|20460.4|20370.4|20460.4|20370.4|20451.8|20361.8|34
1655779910000|2022-06-21 02:51:50|20461.3|20371.3|20457.1|20367.1|20468.7|20378.7|20453.1|20363.1|37
1655779920000|2022-06-21 02:52:00|20458.1|20368.1|20455.9|20365.9|20461.6|20371.6|20455.5|20365.5|34
1655779930000|2022-06-21 02:52:10|20457.3|20367.3|20454.1|20364.1|20463.5|20373.5|20451.4|20361.4|33
1655779940000|2022-06-21 02:52:20|20454.2|20364.2|20461.5|20371.5|20467.5|20377.5|20452.9|20362.9|30
1655779950000|2022-06-21 02:52:30|20466.6|20376.6|20456.8|20366.8|20468.5|20378.5|20447.8|20357.8|34
1655779960000|2022-06-21 02:52:40|20459.7|20369.7|20455.9|20365.9|20460.3|20370.3|20447.6|20357.6|30
1655779970000|2022-06-21 02:52:50|20456.2|20366.2|20455.1|20365.1|20457.9|20367.9|20452.9|20362.9|29
1655779980000|2022-06-21 02:53:00|20455|20365|20459.8|20369.8|20459.8|20369.8|20450.8|20360.8|34
1655779990000|2022-06-21 02:53:10|20458.2|20368.2|20455|20365|20464.8|20374.8|20452.4|20362.4|30
1655780000000|2022-06-21 02:53:20|20462.7|20372.7|20464.9|20374.9|20464.9|20374.9|20452.8|20362.8|35
1655780010000|2022-06-21 02:53:30|20466.5|20376.5|20470.6|20380.6|20471.8|20381.8|20464.8|20374.8|37
1655780020000|2022-06-21 02:53:40|20465.7|20375.7|20464.7|20374.7|20470.2|20380.2|20464.7|20374.7|33
1655780030000|2022-06-21 02:53:50|20467.2|20377.2|20461.8|20371.8|20469.6|20379.6|20461.8|20371.8|28
1655780040000|2022-06-21 02:54:00|20466.7|20376.7|20465.3|20375.3|20473.1|20383.1|20460.6|20370.6|27
1655780050000|2022-06-21 02:54:10|20464.6|20374.6|20469.5|20379.5|20474.3|20384.3|20462.6|20372.6|34
1655780060000|2022-06-21 02:54:20|20471.8|20381.8|20477.4|20387.4|20477.4|20387.4|20461.3|20371.3|33
1655780070000|2022-06-21 02:54:30|20474|20384|20472.7|20382.7|20476.1|20386.1|20469.5|20379.5|16
1655780080000|2022-06-21 02:54:40|20470.9|20380.9|20480.4|20390.4|20480.4|20390.4|20468.1|20378.1|32
1655780090000|2022-06-21 02:54:50|20480.6|20390.6|20480.2|20390.2|20481|20391|20462.8|20372.8|28
1655780100000|2022-06-21 02:55:00|20480.8|20390.8|20465.4|20375.4|20480.9|20390.9|20462.8|20372.8|25
1655780110000|2022-06-21 02:55:10|20464.3|20374.3|20458.5|20368.5|20467.8|20377.8|20452.1|20362.1|27
1655780120000|2022-06-21 02:55:20|20459.8|20369.8|20461.9|20371.9|20469.9|20379.9|20450.5|20360.5|36
1655780130000|2022-06-21 02:55:30|20457.4|20367.4|20482.9|20392.9|20483.8|20393.8|20450.2|20360.2|37
1655780140000|2022-06-21 02:55:40|20482.7|20392.7|20483.4|20393.4|20489|20399|20480.2|20390.2|35
1655780150000|2022-06-21 02:55:50|20483.2|20393.2|20481.5|20391.5|20484.1|20394.1|20474|20384|33
1655780160000|2022-06-21 02:56:00|20480.3|20390.3|20480.2|20390.2|20482.7|20392.7|20473.4|20383.4|31
1655780170000|2022-06-21 02:56:10|20479.9|20389.9|20482.6|20392.6|20486.6|20396.6|20477.1|20387.1|36
1655780180000|2022-06-21 02:56:20|20482.4|20392.4|20480.9|20390.9|20485.8|20395.8|20475|20385|30
1655780190000|2022-06-21 02:56:30|20481.5|20391.5|20478.3|20388.3|20481.5|20391.5|20471.1|20381.1|29
1655780200000|2022-06-21 02:56:40|20477.6|20387.6|20484.3|20394.3|20486.8|20396.8|20477.6|20387.6|31
1655780210000|2022-06-21 02:56:50|20484.2|20394.2|20484.5|20394.5|20487.1|20397.1|20475.8|20385.8|34
1655780220000|2022-06-21 02:57:00|20484.8|20394.8|20481.9|20391.9|20486.3|20396.3|20481.9|20391.9|31
1655780230000|2022-06-21 02:57:10|20485.1|20395.1|20481.4|20391.4|20487|20397|20477.5|20387.5|33
1655780240000|2022-06-21 02:57:20|20481.9|20391.9|20463|20373|20481.9|20391.9|20456.3|20366.3|36
1655780250000|2022-06-21 02:57:30|20463.1|20373.1|20459.5|20369.5|20463.3|20373.3|20453.8|20363.8|35
1655780260000|2022-06-21 02:57:40|20459.4|20369.4|20460.9|20370.9|20467.1|20377.1|20455.3|20365.3|34
1655780270000|2022-06-21 02:57:50|20461.3|20371.3|20465.5|20375.5|20469.6|20379.6|20458.7|20368.7|33
1655780280000|2022-06-21 02:58:00|20464.8|20374.8|20470.2|20380.2|20477|20387|20462.5|20372.5|28
1655780290000|2022-06-21 02:58:10|20469.3|20379.3|20462.9|20372.9|20471.6|20381.6|20461.6|20371.6|28
1655780300000|2022-06-21 02:58:20|20463.9|20373.9|20453.7|20363.7|20463.9|20373.9|20453.5|20363.5|24
1655780310000|2022-06-21 02:58:30|20454.3|20364.3|20461|20371|20462|20372|20453.8|20363.8|25
1655780320000|2022-06-21 02:58:40|20457.2|20367.2|20458.6|20368.6|20463.6|20373.6|20457.2|20367.2|21
1655780330000|2022-06-21 02:58:50|20456.4|20366.4|20467.8|20377.8|20473.2|20383.2|20451.4|20361.4|33
1655780340000|2022-06-21 02:59:00|20468.4|20378.4|20471.7|20381.7|20480.6|20390.6|20460.8|20370.8|30
1655780350000|2022-06-21 02:59:10|20471.2|20381.2|20474.1|20384.1|20479.3|20389.3|20469.3|20379.3|31
1655780360000|2022-06-21 02:59:20|20474.3|20384.3|20482.8|20392.8|20485.4|20395.4|20474|20384|33
1655780370000|2022-06-21 02:59:30|20483.5|20393.5|20480|20390|20489.4|20399.4|20472.3|20382.3|30
1655780380000|2022-06-21 02:59:40|20480.8|20390.8|20465.1|20375.1|20480.8|20390.8|20458|20368|34
1655780390000|2022-06-21 02:59:50|20467.6|20377.6|20458.2|20368.2|20468.8|20378.8|20451.8|20361.8|32
1655780400000|2022-06-21 03:00:00|20458.3|20368.3|20461.6|20371.6|20468.1|20378.1|20451.7|20361.7|28
1655780410000|2022-06-21 03:00:10|20460.4|20370.4|20472.5|20382.5|20477.7|20387.7|20451.6|20361.6|38
1655780420000|2022-06-21 03:00:20|20472.6|20382.6|20472|20382|20479.3|20389.3|20469.6|20379.6|35
1655780430000|2022-06-21 03:00:30|20472.1|20382.1|20470.8|20380.8|20489.7|20399.7|20468.1|20378.1|37
1655780440000|2022-06-21 03:00:40|20476.3|20386.3|20477.1|20387.1|20493|20403|20475|20385|25
1655780450000|2022-06-21 03:00:50|20483.1|20393.1|20475.4|20385.4|20484.9|20394.9|20468|20378|25
1655780460000|2022-06-21 03:01:00|20475.2|20385.2|20480.3|20390.3|20480.3|20390.3|20468.6|20378.6|28
1655780470000|2022-06-21 03:01:10|20482|20392|20485.8|20395.8|20486.9|20396.9|20480.1|20390.1|26
1655780480000|2022-06-21 03:01:20|20486.2|20396.2|20482.6|20392.6|20491.7|20401.7|20472.2|20382.2|29
1655780490000|2022-06-21 03:01:30|20482.7|20392.7|20475.8|20385.8|20487|20397|20474.8|20384.8|31
1655780500000|2022-06-21 03:01:40|20476.2|20386.2|20489.5|20399.5|20489.7|20399.7|20475.2|20385.2|21
1655780510000|2022-06-21 03:01:50|20489.6|20399.6|20479.3|20389.3|20492.1|20402.1|20470.4|20380.4|18
1655780520000|2022-06-21 03:02:00|20478.9|20388.9|20477.8|20387.8|20491.8|20401.8|20471.2|20381.2|23
1655780530000|2022-06-21 03:02:10|20481|20391|20466.7|20376.7|20483.9|20393.9|20457.1|20367.1|35
1655780540000|2022-06-21 03:02:20|20459.8|20369.8|20447.3|20357.3|20461.3|20371.3|20447.3|20357.3|35
1655780550000|2022-06-21 03:02:30|20453.7|20363.7|20446.7|20356.7|20457.9|20367.9|20446.2|20356.2|34
1655780560000|2022-06-21 03:02:40|20446.3|20356.3|20446.7|20356.7|20458.2|20368.2|20446.1|20356.1|30
1655780570000|2022-06-21 03:02:50|20454.3|20364.3|20453.6|20363.6|20456.7|20366.7|20446.7|20356.7|33
1655780580000|2022-06-21 03:03:00|20449.2|20359.2|20451.8|20361.8|20452.5|20362.5|20448.1|20358.1|35
1655780590000|2022-06-21 03:03:10|20450.9|20360.9|20449.8|20359.8|20457|20367|20445.7|20355.7|25
1655780600000|2022-06-21 03:03:20|20451.5|20361.5|20448.4|20358.4|20451.5|20361.5|20444.7|20354.7|27
1655780610000|2022-06-21 03:03:30|20447.8|20357.8|20446|20356|20448.4|20358.4|20444.3|20354.3|27
1655780620000|2022-06-21 03:03:40|20445.3|20355.3|20470.5|20380.5|20470.5|20380.5|20445.2|20355.2|35
1655780630000|2022-06-21 03:03:50|20471.5|20381.5|20482.7|20392.7|20483.6|20393.6|20471.5|20381.5|33
1655780640000|2022-06-21 03:04:00|20482.9|20392.9|20500.3|20410.3|20501.4|20411.4|20482.9|20392.9|38
1655780650000|2022-06-21 03:04:10|20500.4|20410.4|20520|20430|20524.5|20434.5|20499.2|20409.2|36
1655780660000|2022-06-21 03:04:20|20521.4|20431.4|20518.1|20428.1|20524.6|20434.6|20509.6|20419.6|31
1655780670000|2022-06-21 03:04:30|20516|20426|20517|20427|20528.7|20438.7|20508.3|20418.3|32
1655780680000|2022-06-21 03:04:40|20517.7|20427.7|20512.7|20422.7|20522.5|20432.5|20512.7|20422.7|29
1655780690000|2022-06-21 03:04:50|20512.8|20422.8|20513.9|20423.9|20520.4|20430.4|20504.9|20414.9|30
1655780700000|2022-06-21 03:05:00|20513.8|20423.8|20516.2|20426.2|20524.1|20434.1|20513.4|20423.4|34
1655780710000|2022-06-21 03:05:10|20518.5|20428.5|20509.4|20419.4|20524.9|20434.9|20503|20413|33
1655780720000|2022-06-21 03:05:20|20508|20418|20506.9|20416.9|20511.2|20421.2|20504.3|20414.3|34
1655780730000|2022-06-21 03:05:30|20507|20417|20508.8|20418.8|20510.7|20420.7|20505.6|20415.6|26
1655780740000|2022-06-21 03:05:40|20508.6|20418.6|20520.5|20430.5|20522.3|20432.3|20504.6|20414.6|25
1655780750000|2022-06-21 03:05:50|20520.7|20430.7|20501.7|20411.7|20530.3|20440.3|20501.7|20411.7|31
1655780760000|2022-06-21 03:06:00|20507|20417|20486.2|20396.2|20508|20418|20477.4|20387.4|35
1655780770000|2022-06-21 03:06:10|20486.1|20396.1|20467.5|20377.5|20495.1|20405.1|20462|20372|31
1655780780000|2022-06-21 03:06:20|20466.9|20376.9|20444.6|20354.6|20468.6|20378.6|20444.4|20354.4|32
1655780790000|2022-06-21 03:06:30|20445.2|20355.2|20435.2|20345.2|20456.5|20366.5|20431.1|20341.1|36
1655780800000|2022-06-21 03:06:40|20435.7|20345.7|20428.5|20338.5|20437.6|20347.6|20427.4|20337.4|30
1655780810000|2022-06-21 03:06:50|20431|20341|20442.4|20352.4|20444.4|20354.4|20426.3|20336.3|34
1655780820000|2022-06-21 03:07:00|20440.4|20350.4|20430.8|20340.8|20447.2|20357.2|20426.3|20336.3|31
1655780830000|2022-06-21 03:07:10|20430.6|20340.6|20421.8|20331.8|20431.8|20341.8|20417.3|20327.3|27
1655780840000|2022-06-21 03:07:20|20421|20331|20415.9|20325.9|20422.5|20332.5|20407.2|20317.2|24
1655780850000|2022-06-21 03:07:30|20416|20326|20411.5|20321.5|20416|20326|20397.9|20307.9|33
1655780860000|2022-06-21 03:07:40|20413.5|20323.5|20410.8|20320.8|20418.5|20328.5|20398.9|20308.9|37
1655780870000|2022-06-21 03:07:50|20411.5|20321.5|20418.7|20328.7|20421.6|20331.6|20405.4|20315.4|34
1655780880000|2022-06-21 03:08:00|20402.2|20312.2|20392.5|20302.5|20415.4|20325.4|20392.5|20302.5|33
1655780890000|2022-06-21 03:08:10|20393|20303|20403.7|20313.7|20404|20314|20392.7|20302.7|35
1655780900000|2022-06-21 03:08:20|20404.1|20314.1|20416|20326|20418.7|20328.7|20403.4|20313.4|33
1655780910000|2022-06-21 03:08:30|20416.6|20326.6|20441.1|20351.1|20442.4|20352.4|20416.3|20326.3|37
1655780920000|2022-06-21 03:08:40|20441.4|20351.4|20444|20354|20447.6|20357.6|20441.4|20351.4|34
1655780930000|2022-06-21 03:08:50|20444.9|20354.9|20460.1|20370.1|20461.7|20371.7|20444.8|20354.8|30
1655780940000|2022-06-21 03:09:00|20461.1|20371.1|20459.6|20369.6|20468.4|20378.4|20455.4|20365.4|30
1655780950000|2022-06-21 03:09:10|20457.2|20367.2|20445.6|20355.6|20457.2|20367.2|20432.1|20342.1|35
1655780960000|2022-06-21 03:09:20|20443.1|20353.1|20454.8|20364.8|20454.8|20364.8|20435.9|20345.9|35
1655780970000|2022-06-21 03:09:30|20452.5|20362.5|20468.2|20378.2|20468.2|20378.2|20451.3|20361.3|36
1655780980000|2022-06-21 03:09:40|20468.1|20378.1|20472.5|20382.5|20475|20385|20465|20375|37
1655780990000|2022-06-21 03:09:50|20473.4|20383.4|20474.2|20384.2|20474.7|20384.7|20468.4|20378.4|28
1655781000000|2022-06-21 03:10:00|20474.3|20384.3|20446.1|20356.1|20478|20388|20446.1|20356.1|36
1655781010000|2022-06-21 03:10:10|20446.5|20356.5|20449.9|20359.9|20453.9|20363.9|20446.5|20356.5|25
1655781020000|2022-06-21 03:10:20|20450|20360|20464.2|20374.2|20464.2|20374.2|20447.2|20357.2|28
1655781030000|2022-06-21 03:10:30|20465.4|20375.4|20468.8|20378.8|20475.5|20385.5|20465.4|20375.4|36
1655781040000|2022-06-21 03:10:40|20468.7|20378.7|20463.1|20373.1|20479.7|20389.7|20463.1|20373.1|37
1655781050000|2022-06-21 03:10:50|20470.4|20380.4|20469.9|20379.9|20471.5|20381.5|20464.7|20374.7|28
1655781060000|2022-06-21 03:11:00|20468|20378|20474.2|20384.2|20476.2|20386.2|20467.4|20377.4|24
1655781070000|2022-06-21 03:11:10|20475.3|20385.3|20475.6|20385.6|20476.5|20386.5|20471.1|20381.1|26
1655781080000|2022-06-21 03:11:20|20478.2|20388.2|20481.7|20391.7|20482.6|20392.6|20477.9|20387.9|38
1655781090000|2022-06-21 03:11:30|20481|20391|20481.4|20391.4|20484.4|20394.4|20477.9|20387.9|29
1655781100000|2022-06-21 03:11:40|20481.6|20391.6|20462.2|20372.2|20483|20393|20451|20361|33
1655781110000|2022-06-21 03:11:50|20462.3|20372.3|20470.8|20380.8|20471.6|20381.6|20453.9|20363.9|31
1655781120000|2022-06-21 03:12:00|20470.5|20380.5|20509|20419|20510.6|20420.6|20467.9|20377.9|38
1655781130000|2022-06-21 03:12:10|20508.9|20418.9|20530.6|20440.6|20530.6|20440.6|20506.2|20416.2|39
1655781140000|2022-06-21 03:12:20|20533.5|20443.5|20520.1|20430.1|20534.2|20444.2|20508.9|20418.9|38
1655781150000|2022-06-21 03:12:30|20517.5|20427.5|20526.5|20436.5|20533.7|20443.7|20517|20427|38
1655781160000|2022-06-21 03:12:40|20526.3|20436.3|20520.7|20430.7|20530.5|20440.5|20520.7|20430.7|31
1655781170000|2022-06-21 03:12:50|20522.7|20432.7|20541.8|20451.8|20554.6|20464.6|20522.7|20432.7|37
1655781180000|2022-06-21 03:13:00|20541.5|20451.5|20550.6|20460.6|20566.4|20476.4|20541.5|20451.5|38
1655781190000|2022-06-21 03:13:10|20555.1|20465.1|20557.5|20467.5|20564.3|20474.3|20555.1|20465.1|37
1655781200000|2022-06-21 03:13:20|20557.4|20467.4|20561.8|20471.8|20570.2|20480.2|20557.4|20467.4|39
1655781210000|2022-06-21 03:13:30|20561.6|20471.6|20560|20470|20563|20473|20554.4|20464.4|30
1655781220000|2022-06-21 03:13:40|20555.8|20465.8|20542.7|20452.7|20560.3|20470.3|20541.8|20451.8|33
1655781230000|2022-06-21 03:13:50|20545.4|20455.4|20554.8|20464.8|20558.6|20468.6|20544.5|20454.5|39
1655781240000|2022-06-21 03:14:00|20559.8|20469.8|20549.3|20459.3|20562.2|20472.2|20541.7|20451.7|34
1655781250000|2022-06-21 03:14:10|20548.3|20458.3|20557.5|20467.5|20557.6|20467.6|20543.4|20453.4|30
1655781260000|2022-06-21 03:14:20|20557.7|20467.7|20550.9|20460.9|20562.1|20472.1|20549.5|20459.5|37
1655781270000|2022-06-21 03:14:30|20551|20461|20552.1|20462.1|20564.1|20474.1|20551|20461|29
1655781280000|2022-06-21 03:14:40|20553|20463|20552.4|20462.4|20554.5|20464.5|20546|20456|28
1655781290000|2022-06-21 03:14:50|20552.3|20462.3|20551|20461|20554.4|20464.4|20550.3|20460.3|30
1655781300000|2022-06-21 03:15:00|20550.9|20460.9|20554.8|20464.8|20564.6|20474.6|20550|20460|37
1655781310000|2022-06-21 03:15:10|20554.5|20464.5|20536.6|20446.6|20562.8|20472.8|20536.6|20446.6|32
1655781320000|2022-06-21 03:15:20|20538.1|20448.1|20537.9|20447.9|20540.7|20450.7|20535.6|20445.6|32
1655781330000|2022-06-21 03:15:30|20537.6|20447.6|20538.4|20448.4|20542.1|20452.1|20535.3|20445.3|31
1655781340000|2022-06-21 03:15:40|20538|20448|20538.8|20448.8|20544.7|20454.7|20537.2|20447.2|32
1655781350000|2022-06-21 03:15:50|20546|20456|20540.1|20450.1|20546|20456|20535.1|20445.1|29
1655781360000|2022-06-21 03:16:00|20540.9|20450.9|20547.9|20457.9|20554.7|20464.7|20536.9|20446.9|37
1655781370000|2022-06-21 03:16:10|20557|20467|20558.3|20468.3|20561.5|20471.5|20551.6|20461.6|39
1655781380000|2022-06-21 03:16:20|20560.4|20470.4|20563.3|20473.3|20564.3|20474.3|20556.5|20466.5|37
1655781390000|2022-06-21 03:16:30|20564.4|20474.4|20562.3|20472.3|20566|20476|20554.6|20464.6|38
1655781400000|2022-06-21 03:16:40|20562.9|20472.9|20579.5|20489.5|20587.3|20497.3|20562.4|20472.4|34
1655781410000|2022-06-21 03:16:50|20580.1|20490.1|20570.9|20480.9|20580.3|20490.3|20566.3|20476.3|37
1655781420000|2022-06-21 03:17:00|20570.3|20480.3|20551.1|20461.1|20570.3|20480.3|20550.9|20460.9|36
1655781430000|2022-06-21 03:17:10|20558.8|20468.8|20546.4|20456.4|20561.3|20471.3|20545.8|20455.8|32
1655781440000|2022-06-21 03:17:20|20554.1|20464.1|20556.7|20466.7|20558.2|20468.2|20547.9|20457.9|33
1655781450000|2022-06-21 03:17:30|20557.1|20467.1|20552.3|20462.3|20559.5|20469.5|20549.1|20459.1|32
1655781460000|2022-06-21 03:17:40|20551.8|20461.8|20564.7|20474.7|20567|20477|20551.8|20461.8|26
1655781470000|2022-06-21 03:17:50|20565.9|20475.9|20555.6|20465.6|20566.7|20476.7|20549.4|20459.4|27
1655781480000|2022-06-21 03:18:00|20554.5|20464.5|20549.4|20459.4|20556.8|20466.8|20542.1|20452.1|31
1655781490000|2022-06-21 03:18:10|20544.8|20454.8|20541.8|20451.8|20544.8|20454.8|20533|20443|39
1655781500000|2022-06-21 03:18:20|20542.1|20452.1|20541.5|20451.5|20549.7|20459.7|20535.9|20445.9|38
1655781510000|2022-06-21 03:18:30|20529.7|20439.7|20538|20448|20540.6|20450.6|20529|20439|34
1655781520000|2022-06-21 03:18:40|20540.1|20450.1|20532.5|20442.5|20540.1|20450.1|20527.1|20437.1|33
1655781530000|2022-06-21 03:18:50|20532.3|20442.3|20525.9|20435.9|20535.8|20445.8|20524.2|20434.2|26
1655781540000|2022-06-21 03:19:00|20525.4|20435.4|20532.1|20442.1|20533.4|20443.4|20521.5|20431.5|35
1655781550000|2022-06-21 03:19:10|20531.6|20441.6|20543|20453|20548.2|20458.2|20530.9|20440.9|35
1655781560000|2022-06-21 03:19:20|20544.9|20454.9|20539.6|20449.6|20548.5|20458.5|20528.8|20438.8|26
1655781570000|2022-06-21 03:19:30|20539.7|20449.7|20531.4|20441.4|20539.7|20449.7|20524.2|20434.2|24
1655781580000|2022-06-21 03:19:40|20532.8|20442.8|20523.4|20433.4|20534.5|20444.5|20523.1|20433.1|23
1655781590000|2022-06-21 03:19:50|20523.8|20433.8|20532|20442|20532|20442|20522.4|20432.4|21
1655781600000|2022-06-21 03:20:00|20531.9|20441.9|20535.8|20445.8|20535.8|20445.8|20522.4|20432.4|28
1655781610000|2022-06-21 03:20:10|20534|20444|20532.9|20442.9|20535.8|20445.8|20523.6|20433.6|26
1655781620000|2022-06-21 03:20:20|20533.9|20443.9|20524.4|20434.4|20533.9|20443.9|20523.8|20433.8|21
1655781630000|2022-06-21 03:20:30|20523.9|20433.9|20530.8|20440.8|20530.8|20440.8|20522.5|20432.5|28
1655781640000|2022-06-21 03:20:40|20530.9|20440.9|20540|20450|20542.2|20452.2|20528.5|20438.5|37
1655781650000|2022-06-21 03:20:50|20535.8|20445.8|20532.9|20442.9|20545.7|20455.7|20528.4|20438.4|24
1655781660000|2022-06-21 03:21:00|20532.1|20442.1|20531.4|20441.4|20541.9|20451.9|20527.3|20437.3|19
1655781670000|2022-06-21 03:21:10|20531.8|20441.8|20546.4|20456.4|20546.4|20456.4|20531.6|20441.6|32
1655781680000|2022-06-21 03:21:20|20546.5|20456.5|20550|20460|20550|20460|20546.5|20456.5|34
1655781690000|2022-06-21 03:21:30|20550.3|20460.3|20548.1|20458.1|20551.3|20461.3|20546.3|20456.3|31
1655781700000|2022-06-21 03:21:40|20548|20458|20538|20448|20548|20458|20538|20448|26
1655781710000|2022-06-21 03:21:50|20538.4|20448.4|20526.1|20436.1|20538.4|20448.4|20525.9|20435.9|20
1655781720000|2022-06-21 03:22:00|20526|20436|20521.5|20431.5|20526.3|20436.3|20516.6|20426.6|32
1655781730000|2022-06-21 03:22:10|20517.2|20427.2|20521.5|20431.5|20522.3|20432.3|20515.5|20425.5|33
1655781740000|2022-06-21 03:22:20|20519.9|20429.9|20504.1|20414.1|20520.2|20430.2|20503.5|20413.5|34
1655781750000|2022-06-21 03:22:30|20504.9|20414.9|20507.8|20417.8|20512.8|20422.8|20504.9|20414.9|33
1655781760000|2022-06-21 03:22:40|20510.4|20420.4|20506.9|20416.9|20512.1|20422.1|20503.7|20413.7|31
1655781770000|2022-06-21 03:22:50|20507.6|20417.6|20501.4|20411.4|20508.4|20418.4|20500.8|20410.8|34
1655781780000|2022-06-21 03:23:00|20501.6|20411.6|20513.1|20423.1|20513.6|20423.6|20501.6|20411.6|36
1655781790000|2022-06-21 03:23:10|20513.9|20423.9|20525.4|20435.4|20534.6|20444.6|20513.9|20423.9|36
1655781800000|2022-06-21 03:23:20|20525.1|20435.1|20534.5|20444.5|20535.3|20445.3|20519.8|20429.8|28
1655781810000|2022-06-21 03:23:30|20534.4|20444.4|20529|20439|20535.3|20445.3|20528.2|20438.2|30
1655781820000|2022-06-21 03:23:40|20529.5|20439.5|20533.4|20443.4|20537.4|20447.4|20528|20438|32
1655781830000|2022-06-21 03:23:50|20534.1|20444.1|20530.6|20440.6|20535.1|20445.1|20528.2|20438.2|28
1655781840000|2022-06-21 03:24:00|20530.7|20440.7|20537.3|20447.3|20537.3|20447.3|20528.4|20438.4|35
1655781850000|2022-06-21 03:24:10|20536.6|20446.6|20534.2|20444.2|20539.3|20449.3|20528.8|20438.8|29
1655781860000|2022-06-21 03:24:20|20530|20440|20532|20442|20536.7|20446.7|20525.7|20435.7|34
1655781870000|2022-06-21 03:24:30|20532.1|20442.1|20536.9|20446.9|20537.6|20447.6|20529.8|20439.8|34
1655781880000|2022-06-21 03:24:40|20537.2|20447.2|20546.6|20456.6|20551.6|20461.6|20536.7|20446.7|33
1655781890000|2022-06-21 03:24:50|20547.1|20457.1|20548.3|20458.3|20548.8|20458.8|20543.4|20453.4|34
1655781900000|2022-06-21 03:25:00|20548.6|20458.6|20543.1|20453.1|20549|20459|20541.3|20451.3|32
1655781910000|2022-06-21 03:25:10|20546.1|20456.1|20534.5|20444.5|20556.3|20466.3|20534.5|20444.5|34
1655781920000|2022-06-21 03:25:20|20534.4|20444.4|20534.8|20444.8|20537.8|20447.8|20533.2|20443.2|22
1655781930000|2022-06-21 03:25:30|20534.7|20444.7|20535.3|20445.3|20539.3|20449.3|20534.1|20444.1|31
1655781940000|2022-06-21 03:25:40|20535.4|20445.4|20523.6|20433.6|20536.4|20446.4|20523.5|20433.5|30
1655781950000|2022-06-21 03:25:50|20524.5|20434.5|20522|20432|20525.1|20435.1|20519.5|20429.5|29
1655781960000|2022-06-21 03:26:00|20521.9|20431.9|20522.5|20432.5|20522.5|20432.5|20521.5|20431.5|19
1655781970000|2022-06-21 03:26:10|20522.7|20432.7|20529.2|20439.2|20530|20440|20522.7|20432.7|26
1655781980000|2022-06-21 03:26:20|20529.5|20439.5|20529.3|20439.3|20534.2|20444.2|20526.4|20436.4|30
1655781990000|2022-06-21 03:26:30|20536|20446|20529.4|20439.4|20538.2|20448.2|20528.9|20438.9|32
1655782000000|2022-06-21 03:26:40|20530.9|20440.9|20504|20414|20530.9|20440.9|20502.3|20412.3|34
1655782010000|2022-06-21 03:26:50|20503.9|20413.9|20496.8|20406.8|20504.3|20414.3|20493.2|20403.2|38
1655782020000|2022-06-21 03:27:00|20495.7|20405.7|20467.9|20377.9|20497.4|20407.4|20467.9|20377.9|36
1655782030000|2022-06-21 03:27:10|20467.8|20377.8|20463.1|20373.1|20473.3|20383.3|20462.3|20372.3|37
1655782040000|2022-06-21 03:27:20|20460.2|20370.2|20466.9|20376.9|20466.9|20376.9|20454.8|20364.8|36
1655782050000|2022-06-21 03:27:30|20459.3|20369.3|20468.2|20378.2|20469.1|20379.1|20459|20369|33
1655782060000|2022-06-21 03:27:40|20470.3|20380.3|20458.1|20368.1|20471.7|20381.7|20455|20365|30
1655782070000|2022-06-21 03:27:50|20461.2|20371.2|20464|20374|20464.1|20374.1|20454.2|20364.2|32
1655782080000|2022-06-21 03:28:00|20463.7|20373.7|20454.8|20364.8|20463.7|20373.7|20454.8|20364.8|35
1655782090000|2022-06-21 03:28:10|20458.1|20368.1|20458.6|20368.6|20459|20369|20455|20365|28
1655782100000|2022-06-21 03:28:20|20457.8|20367.8|20465.9|20375.9|20465.9|20375.9|20453.5|20363.5|29
1655782110000|2022-06-21 03:28:30|20466.3|20376.3|20485.9|20395.9|20491.5|20401.5|20466.3|20376.3|37
1655782120000|2022-06-21 03:28:40|20485.8|20395.8|20486|20396|20489.7|20399.7|20483.1|20393.1|33
1655782130000|2022-06-21 03:28:50|20486.3|20396.3|20489.5|20399.5|20491|20401|20485.8|20395.8|33
1655782140000|2022-06-21 03:29:00|20488.7|20398.7|20489.1|20399.1|20494.9|20404.9|20486.8|20396.8|33
1655782150000|2022-06-21 03:29:10|20491.5|20401.5|20493.9|20403.9|20499.4|20409.4|20485.1|20395.1|37
1655782160000|2022-06-21 03:29:20|20493.6|20403.6|20500.9|20410.9|20501.9|20411.9|20492.9|20402.9|30
1655782170000|2022-06-21 03:29:30|20501|20411|20481.1|20391.1|20502.7|20412.7|20479.5|20389.5|33
1655782180000|2022-06-21 03:29:40|20480.6|20390.6|20468.6|20378.6|20483.4|20393.4|20465.9|20375.9|29
1655782190000|2022-06-21 03:29:50|20468.7|20378.7|20465.7|20375.7|20469.8|20379.8|20463.7|20373.7|34
1655782200000|2022-06-21 03:30:00|20465.6|20375.6|20464|20374|20475.3|20385.3|20461|20371|31
1655782210000|2022-06-21 03:30:10|20463.6|20373.6|20425.4|20335.4|20464.8|20374.8|20423|20333|35
1655782220000|2022-06-21 03:30:20|20425.1|20335.1|20423.5|20333.5|20425.8|20335.8|20418.1|20328.1|35
1655782230000|2022-06-21 03:30:30|20420.1|20330.1|20430.2|20340.2|20430.2|20340.2|20419.1|20329.1|34
1655782240000|2022-06-21 03:30:40|20431.6|20341.6|20442.5|20352.5|20444.7|20354.7|20429.4|20339.4|38
1655782250000|2022-06-21 03:30:50|20441.9|20351.9|20432.6|20342.6|20442.2|20352.2|20428.5|20338.5|32
1655782260000|2022-06-21 03:31:00|20434|20344|20426.7|20336.7|20437|20347|20425.6|20335.6|37
1655782270000|2022-06-21 03:31:10|20424.8|20334.8|20422|20332|20429.3|20339.3|20419.2|20329.2|34
1655782280000|2022-06-21 03:31:20|20421.9|20331.9|20422.7|20332.7|20425.6|20335.6|20421.2|20331.2|29
1655782290000|2022-06-21 03:31:30|20422.1|20332.1|20429.1|20339.1|20429.1|20339.1|20419.7|20329.7|36
1655782300000|2022-06-21 03:31:40|20426.3|20336.3|20434.6|20344.6|20436.9|20346.9|20426|20336|39
1655782310000|2022-06-21 03:31:50|20434.7|20344.7|20431.2|20341.2|20436.9|20346.9|20429.6|20339.6|38
1655782320000|2022-06-21 03:32:00|20426.9|20336.9|20434.2|20344.2|20434.9|20344.9|20426.5|20336.5|31
1655782330000|2022-06-21 03:32:10|20432.1|20342.1|20434.8|20344.8|20434.8|20344.8|20428.3|20338.3|32
1655782340000|2022-06-21 03:32:20|20435.5|20345.5|20445.7|20355.7|20445.8|20355.8|20435|20345|33
1655782350000|2022-06-21 03:32:30|20446.4|20356.4|20450|20360|20450.4|20360.4|20446.4|20356.4|32
1655782360000|2022-06-21 03:32:40|20449.5|20359.5|20434.6|20344.6|20452.9|20362.9|20431.5|20341.5|36
1655782370000|2022-06-21 03:32:50|20431.8|20341.8|20430.7|20340.7|20435.1|20345.1|20425.7|20335.7|26
1655782380000|2022-06-21 03:33:00|20430|20340|20428.5|20338.5|20436.7|20346.7|20425.1|20335.1|39
1655782390000|2022-06-21 03:33:10|20428.2|20338.2|20437.5|20347.5|20438.9|20348.9|20423.3|20333.3|33
1655782400000|2022-06-21 03:33:20|20438.1|20348.1|20441|20351|20441|20351|20438.1|20348.1|29
1655782410000|2022-06-21 03:33:30|20441.8|20351.8|20449.5|20359.5|20452.2|20362.2|20441.8|20351.8|32
1655782420000|2022-06-21 03:33:40|20449.6|20359.6|20449.7|20359.7|20451.3|20361.3|20443|20353|24
1655782430000|2022-06-21 03:33:50|20450.4|20360.4|20455.7|20365.7|20457.1|20367.1|20450.2|20360.2|33
1655782440000|2022-06-21 03:34:00|20457.3|20367.3|20453.5|20363.5|20457.3|20367.3|20451.5|20361.5|25
1655782450000|2022-06-21 03:34:10|20454.1|20364.1|20453.9|20363.9|20460.6|20370.6|20453|20363|34
1655782460000|2022-06-21 03:34:20|20451.7|20361.7|20447.3|20357.3|20453.8|20363.8|20445.7|20355.7|26
1655782470000|2022-06-21 03:34:30|20448.4|20358.4|20470.7|20380.7|20470.7|20380.7|20445.8|20355.8|35
1655782480000|2022-06-21 03:34:40|20470.8|20380.8|20467.2|20377.2|20470.8|20380.8|20467.2|20377.2|33
1655782490000|2022-06-21 03:34:50|20467|20377|20479.1|20389.1|20481.8|20391.8|20464.7|20374.7|35
1655782500000|2022-06-21 03:35:00|20479|20389|20479.7|20389.7|20481.3|20391.3|20478|20388|32
1655782510000|2022-06-21 03:35:10|20479.8|20389.8|20473.5|20383.5|20485.6|20395.6|20473.1|20383.1|36
1655782520000|2022-06-21 03:35:20|20473.6|20383.6|20478.2|20388.2|20478.2|20388.2|20464.9|20374.9|31
1655782530000|2022-06-21 03:35:30|20477.6|20387.6|20489.3|20399.3|20490.2|20400.2|20477.6|20387.6|37
1655782540000|2022-06-21 03:35:40|20488.3|20398.3|20487.2|20397.2|20490.2|20400.2|20486.7|20396.7|34
1655782550000|2022-06-21 03:35:50|20488.1|20398.1|20508|20418|20511.9|20421.9|20488.1|20398.1|35
1655782560000|2022-06-21 03:36:00|20508.4|20418.4|20514.5|20424.5|20516.7|20426.7|20505.2|20415.2|38
1655782570000|2022-06-21 03:36:10|20513.3|20423.3|20512.1|20422.1|20513.8|20423.8|20508.1|20418.1|38
1655782580000|2022-06-21 03:36:20|20513.1|20423.1|20516.2|20426.2|20516.8|20426.8|20510.7|20420.7|35
1655782590000|2022-06-21 03:36:30|20515.2|20425.2|20516.2|20426.2|20516.4|20426.4|20508.9|20418.9|33
1655782600000|2022-06-21 03:36:40|20515.6|20425.6|20516.1|20426.1|20517|20427|20512.2|20422.2|32
1655782610000|2022-06-21 03:36:50|20517.9|20427.9|20515.5|20425.5|20519.3|20429.3|20510.2|20420.2|36
1655782620000|2022-06-21 03:37:00|20516|20426|20508.4|20418.4|20516|20426|20506.4|20416.4|34
1655782630000|2022-06-21 03:37:10|20509.4|20419.4|20494.1|20404.1|20509.4|20419.4|20488.2|20398.2|28
1655782640000|2022-06-21 03:37:20|20492.1|20402.1|20481.8|20391.8|20493.5|20403.5|20479.2|20389.2|34
1655782650000|2022-06-21 03:37:30|20477|20387|20473.3|20383.3|20477|20387|20467.3|20377.3|36
1655782660000|2022-06-21 03:37:40|20472.4|20382.4|20473.1|20383.1|20473.1|20383.1|20467.3|20377.3|31
1655782670000|2022-06-21 03:37:50|20472.6|20382.6|20472.7|20382.7|20475.4|20385.4|20469.1|20379.1|28
1655782680000|2022-06-21 03:38:00|20472.8|20382.8|20473.6|20383.6|20474.7|20384.7|20470|20380|29
1655782690000|2022-06-21 03:38:10|20473.4|20383.4|20468.2|20378.2|20476|20386|20464|20374|27
1655782700000|2022-06-21 03:38:20|20467.6|20377.6|20477.9|20387.9|20479|20389|20463.2|20373.2|35
1655782710000|2022-06-21 03:38:30|20478.2|20388.2|20479.7|20389.7|20479.7|20389.7|20477.8|20387.8|24
1655782720000|2022-06-21 03:38:40|20479.4|20389.4|20480.4|20390.4|20483.6|20393.6|20475.4|20385.4|31
1655782730000|2022-06-21 03:38:50|20474.9|20384.9|20480.1|20390.1|20481.4|20391.4|20473.7|20383.7|31
1655782740000|2022-06-21 03:39:00|20480|20390|20486.2|20396.2|20487.1|20397.1|20477.1|20387.1|32
1655782750000|2022-06-21 03:39:10|20486.9|20396.9|20498.2|20408.2|20500.1|20410.1|20486.9|20396.9|36
1655782760000|2022-06-21 03:39:20|20498|20408|20501.9|20411.9|20502.2|20412.2|20495.5|20405.5|31
1655782770000|2022-06-21 03:39:30|20502.5|20412.5|20508.6|20418.6|20511.9|20421.9|20502.5|20412.5|31
1655782780000|2022-06-21 03:39:40|20507.2|20417.2|20502.1|20412.1|20510.8|20420.8|20500|20410|34
1655782790000|2022-06-21 03:39:50|20501.7|20411.7|20501.7|20411.7|20501.9|20411.9|20495.8|20405.8|35
1655782800000|2022-06-21 03:40:00|20502.3|20412.3|20515.9|20425.9|20517|20427|20500.6|20410.6|35
1655782810000|2022-06-21 03:40:10|20516|20426|20514.8|20424.8|20519.7|20429.7|20514.8|20424.8|28
1655782820000|2022-06-21 03:40:20|20515.9|20425.9|20519.8|20429.8|20522|20432|20514.3|20424.3|30
1655782830000|2022-06-21 03:40:30|20520.5|20430.5|20526.3|20436.3|20526.3|20436.3|20519.3|20429.3|34
1655782840000|2022-06-21 03:40:40|20526.4|20436.4|20522|20432|20526.4|20436.4|20521.9|20431.9|32
1655782850000|2022-06-21 03:40:50|20523.9|20433.9|20523.8|20433.8|20524.7|20434.7|20521.8|20431.8|28
1655782860000|2022-06-21 03:41:00|20523.7|20433.7|20539.7|20449.7|20539.7|20449.7|20519|20429|32
1655782870000|2022-06-21 03:41:10|20541.7|20451.7|20518.7|20428.7|20542.8|20452.8|20518.7|20428.7|39
1655782880000|2022-06-21 03:41:20|20519.2|20429.2|20519.8|20429.8|20522.6|20432.6|20517.3|20427.3|28
1655782890000|2022-06-21 03:41:30|20519.9|20429.9|20522|20432|20524.3|20434.3|20517.9|20427.9|36
1655782900000|2022-06-21 03:41:40|20522.4|20432.4|20527.9|20437.9|20530.2|20440.2|20522.4|20432.4|31
1655782910000|2022-06-21 03:41:50|20528|20438|20524.3|20434.3|20529.4|20439.4|20520.7|20430.7|27
1655782920000|2022-06-21 03:42:00|20524.7|20434.7|20534.2|20444.2|20534.9|20444.9|20522.2|20432.2|34
1655782930000|2022-06-21 03:42:10|20534.1|20444.1|20531.3|20441.3|20535.2|20445.2|20530.6|20440.6|27
1655782940000|2022-06-21 03:42:20|20530.6|20440.6|20532.2|20442.2|20534|20444|20527.6|20437.6|30
1655782950000|2022-06-21 03:42:30|20531.9|20441.9|20529.4|20439.4|20533.3|20443.3|20526.4|20436.4|34
1655782960000|2022-06-21 03:42:40|20529.8|20439.8|20540.9|20450.9|20540.9|20450.9|20527.2|20437.2|37
1655782970000|2022-06-21 03:42:50|20541.3|20451.3|20544.3|20454.3|20545.2|20455.2|20536.9|20446.9|37
1655782980000|2022-06-21 03:43:00|20544.5|20454.5|20566.3|20476.3|20567.3|20477.3|20536.2|20446.2|36
1655782990000|2022-06-21 03:43:10|20565.4|20475.4|20567.1|20477.1|20568.7|20478.7|20560.7|20470.7|36
1655783000000|2022-06-21 03:43:20|20567.2|20477.2|20568.9|20478.9|20569.3|20479.3|20567|20477|30
1655783010000|2022-06-21 03:43:30|20568.8|20478.8|20574.6|20484.6|20575.8|20485.8|20568.7|20478.7|30
1655783020000|2022-06-21 03:43:40|20573.9|20483.9|20554.7|20464.7|20576.2|20486.2|20549.5|20459.5|39
1655783030000|2022-06-21 03:43:50|20555.7|20465.7|20575.8|20485.8|20575.8|20485.8|20555.7|20465.7|35
1655783040000|2022-06-21 03:44:00|20574.6|20484.6|20578.7|20488.7|20578.7|20488.7|20572.5|20482.5|32
1655783050000|2022-06-21 03:44:10|20575.6|20485.6|20576|20486|20580.4|20490.4|20568.2|20478.2|31
1655783060000|2022-06-21 03:44:20|20572.3|20482.3|20578.5|20488.5|20578.5|20488.5|20571.7|20481.7|31
1655783070000|2022-06-21 03:44:30|20578.4|20488.4|20580|20490|20580.7|20490.7|20573|20483|32
1655783080000|2022-06-21 03:44:40|20577.6|20487.6|20572.2|20482.2|20578.8|20488.8|20572.2|20482.2|26
1655783090000|2022-06-21 03:44:50|20572.3|20482.3|20573.6|20483.6|20583|20493|20571.7|20481.7|32
1655783100000|2022-06-21 03:45:00|20574.7|20484.7|20573.6|20483.6|20580.2|20490.2|20571.6|20481.6|33
1655783110000|2022-06-21 03:45:10|20573.9|20483.9|20558.6|20468.6|20578.7|20488.7|20558.6|20468.6|29
1655783120000|2022-06-21 03:45:20|20556.2|20466.2|20577.7|20487.7|20577.9|20487.9|20555.3|20465.3|36
1655783130000|2022-06-21 03:45:30|20577.4|20487.4|20576.4|20486.4|20579.6|20489.6|20575.8|20485.8|31
1655783140000|2022-06-21 03:45:40|20575.8|20485.8|20594.2|20504.2|20597|20507|20575.8|20485.8|35
1655783150000|2022-06-21 03:45:50|20593.6|20503.6|20594.1|20504.1|20597|20507|20590.9|20500.9|39
1655783160000|2022-06-21 03:46:00|20592.9|20502.9|20587.2|20497.2|20595.9|20505.9|20584.2|20494.2|34
1655783170000|2022-06-21 03:46:10|20587.4|20497.4|20583.7|20493.7|20587.8|20497.8|20570|20480|38
1655783180000|2022-06-21 03:46:20|20581.3|20491.3|20592.6|20502.6|20592.6|20502.6|20579.7|20489.7|34
1655783190000|2022-06-21 03:46:30|20593.6|20503.6|20598.2|20508.2|20599|20509|20592.7|20502.7|28
1655783200000|2022-06-21 03:46:40|20597.6|20507.6|20597.5|20507.5|20598.6|20508.6|20591.6|20501.6|29
1655783210000|2022-06-21 03:46:50|20598.2|20508.2|20611.3|20521.3|20614.8|20524.8|20592|20502|36
1655783220000|2022-06-21 03:47:00|20611.4|20521.4|20616|20526|20618.4|20528.4|20608.2|20518.2|37
1655783230000|2022-06-21 03:47:10|20616.5|20526.5|20603|20513|20617|20527|20603|20513|21
1655783240000|2022-06-21 03:47:20|20604.2|20514.2|20607.7|20517.7|20611.2|20521.2|20600.1|20510.1|35
1655783250000|2022-06-21 03:47:30|20607.8|20517.8|20605.8|20515.8|20608.9|20518.9|20605.5|20515.5|32
1655783260000|2022-06-21 03:47:40|20605.5|20515.5|20601.7|20511.7|20608.1|20518.1|20601|20511|25
1655783270000|2022-06-21 03:47:50|20598.7|20508.7|20595.5|20505.5|20601.7|20511.7|20590.5|20500.5|38
1655783280000|2022-06-21 03:48:00|20595.4|20505.4|20608.3|20518.3|20609.1|20519.1|20595.4|20505.4|33
1655783290000|2022-06-21 03:48:10|20608.1|20518.1|20620.7|20530.7|20622.1|20532.1|20608.1|20518.1|35
1655783300000|2022-06-21 03:48:20|20622|20532|20617|20527|20623.9|20533.9|20614.8|20524.8|35
1655783310000|2022-06-21 03:48:30|20615.9|20525.9|20635.8|20545.8|20636.8|20546.8|20614.9|20524.9|38
1655783320000|2022-06-21 03:48:40|20636.6|20546.6|20618.5|20528.5|20636.9|20546.9|20618.5|20528.5|35
1655783330000|2022-06-21 03:48:50|20619.7|20529.7|20620.6|20530.6|20621.4|20531.4|20609|20519|38
1655783340000|2022-06-21 03:49:00|20619.6|20529.6|20624.3|20534.3|20624.3|20534.3|20618.9|20528.9|28
1655783350000|2022-06-21 03:49:10|20624.2|20534.2|20599.5|20509.5|20624.2|20534.2|20599|20509|32
1655783360000|2022-06-21 03:49:20|20599.6|20509.6|20592.8|20502.8|20599.6|20509.6|20591.5|20501.5|30
1655783370000|2022-06-21 03:49:30|20592.9|20502.9|20597.8|20507.8|20598.5|20508.5|20592.6|20502.6|30
1655783380000|2022-06-21 03:49:40|20597.9|20507.9|20600|20510|20600|20510|20594.3|20504.3|31
1655783390000|2022-06-21 03:49:50|20601.4|20511.4|20607.8|20517.8|20608.5|20518.5|20600.3|20510.3|28
1655783400000|2022-06-21 03:50:00|20609.5|20519.5|20621|20531|20623.6|20533.6|20609.5|20519.5|34
1655783410000|2022-06-21 03:50:10|20620.5|20530.5|20618.1|20528.1|20621.2|20531.2|20612.3|20522.3|34
1655783420000|2022-06-21 03:50:20|20618|20528|20611.9|20521.9|20619.3|20529.3|20611.4|20521.4|27
1655783430000|2022-06-21 03:50:30|20611.8|20521.8|20626.7|20536.7|20627.5|20537.5|20610.9|20520.9|37
1655783440000|2022-06-21 03:50:40|20626.5|20536.5|20618.3|20528.3|20627.5|20537.5|20617.4|20527.4|32
1655783450000|2022-06-21 03:50:50|20619.4|20529.4|20621.9|20531.9|20622|20532|20619|20529|28
1655783460000|2022-06-21 03:51:00|20621.8|20531.8|20637.2|20547.2|20637.2|20547.2|20620.8|20530.8|28
1655783470000|2022-06-21 03:51:10|20637|20547|20644.2|20554.2|20646.1|20556.1|20636|20546|37
1655783480000|2022-06-21 03:51:20|20644.6|20554.6|20634.6|20544.6|20646.1|20556.1|20630.4|20540.4|34
1655783490000|2022-06-21 03:51:30|20635.5|20545.5|20630.5|20540.5|20637|20547|20627.6|20537.6|37
1655783500000|2022-06-21 03:51:40|20631.5|20541.5|20635.2|20545.2|20640.8|20550.8|20631.2|20541.2|29
1655783510000|2022-06-21 03:51:50|20633.2|20543.2|20644.8|20554.8|20652.9|20562.9|20633.2|20543.2|35
1655783520000|2022-06-21 03:52:00|20642.7|20552.7|20645.5|20555.5|20647.3|20557.3|20639.9|20549.9|35
1655783530000|2022-06-21 03:52:10|20646.1|20556.1|20629.8|20539.8|20655.4|20565.4|20627.8|20537.8|39
1655783540000|2022-06-21 03:52:20|20630.4|20540.4|20628.3|20538.3|20631.3|20541.3|20621.4|20531.4|35
1655783550000|2022-06-21 03:52:30|20628.1|20538.1|20644|20554|20644.9|20554.9|20628.1|20538.1|37
1655783560000|2022-06-21 03:52:40|20644.7|20554.7|20636.6|20546.6|20647|20557|20630.8|20540.8|38
1655783570000|2022-06-21 03:52:50|20636|20546|20642|20552|20645.8|20555.8|20636|20546|32
1655783580000|2022-06-21 03:53:00|20638.8|20548.8|20645.4|20555.4|20646.3|20556.3|20634.9|20544.9|38
1655783590000|2022-06-21 03:53:10|20645.8|20555.8|20671.3|20581.3|20673.9|20583.9|20645.8|20555.8|37
1655783600000|2022-06-21 03:53:20|20671.2|20581.2|20664.2|20574.2|20672.3|20582.3|20662.5|20572.5|38
1655783610000|2022-06-21 03:53:30|20661.9|20571.9|20654.9|20564.9|20664.7|20574.7|20643|20553|37
1655783620000|2022-06-21 03:53:40|20654.8|20564.8|20665.2|20575.2|20665.3|20575.3|20654.3|20564.3|35
1655783630000|2022-06-21 03:53:50|20665.1|20575.1|20661.5|20571.5|20668.4|20578.4|20654.7|20564.7|37
1655783640000|2022-06-21 03:54:00|20659.7|20569.7|20659.8|20569.8|20661.5|20571.5|20652.2|20562.2|38
1655783650000|2022-06-21 03:54:10|20659.5|20569.5|20654.1|20564.1|20662.4|20572.4|20648.2|20558.2|29
1655783660000|2022-06-21 03:54:20|20651|20561|20653.2|20563.2|20657.1|20567.1|20649.7|20559.7|35
1655783670000|2022-06-21 03:54:30|20654|20564|20665.3|20575.3|20665.3|20575.3|20653.7|20563.7|33
1655783680000|2022-06-21 03:54:40|20664.4|20574.4|20664.9|20574.9|20667.2|20577.2|20659.9|20569.9|36
1655783690000|2022-06-21 03:54:50|20665.5|20575.5|20671.1|20581.1|20671.1|20581.1|20664.2|20574.2|32
1655783700000|2022-06-21 03:55:00|20673.5|20583.5|20678.6|20588.6|20685.8|20595.8|20670.3|20580.3|40
1655783710000|2022-06-21 03:55:10|20677.7|20587.7|20657.4|20567.4|20679.6|20589.6|20657.4|20567.4|37
1655783720000|2022-06-21 03:55:20|20656.1|20566.1|20644.9|20554.9|20656.5|20566.5|20637.7|20547.7|31
1655783730000|2022-06-21 03:55:30|20644.7|20554.7|20640.1|20550.1|20645|20555|20639.6|20549.6|27
1655783740000|2022-06-21 03:55:40|20639.4|20549.4|20640.2|20550.2|20644.4|20554.4|20639.4|20549.4|32
1655783750000|2022-06-21 03:55:50|20639.9|20549.9|20630.9|20540.9|20639.9|20549.9|20630.8|20540.8|32
1655783760000|2022-06-21 03:56:00|20631|20541|20639.8|20549.8|20641.3|20551.3|20629.9|20539.9|39
1655783770000|2022-06-21 03:56:10|20640.2|20550.2|20642.3|20552.3|20644|20554|20637.9|20547.9|33
1655783780000|2022-06-21 03:56:20|20638.6|20548.6|20636.7|20546.7|20638.8|20548.8|20632.7|20542.7|30
1655783790000|2022-06-21 03:56:30|20637.2|20547.2|20634.4|20544.4|20644.2|20554.2|20633.7|20543.7|34
1655783800000|2022-06-21 03:56:40|20634.3|20544.3|20630.5|20540.5|20636.1|20546.1|20630.5|20540.5|28
1655783810000|2022-06-21 03:56:50|20629|20539|20631.1|20541.1|20631.7|20541.7|20624.4|20534.4|32
1655783820000|2022-06-21 03:57:00|20630.9|20540.9|20635|20545|20636.4|20546.4|20627.3|20537.3|37
1655783830000|2022-06-21 03:57:10|20634.3|20544.3|20625.4|20535.4|20634.9|20544.9|20622.6|20532.6|36
1655783840000|2022-06-21 03:57:20|20625.3|20535.3|20635.1|20545.1|20638.2|20548.2|20624.9|20534.9|34
1655783850000|2022-06-21 03:57:30|20635.3|20545.3|20638.8|20548.8|20639.5|20549.5|20635|20545|32
1655783860000|2022-06-21 03:57:40|20638.7|20548.7|20638.9|20548.9|20643.1|20553.1|20637.7|20547.7|33
1655783870000|2022-06-21 03:57:50|20638.8|20548.8|20633.5|20543.5|20639.2|20549.2|20630.3|20540.3|38
1655783880000|2022-06-21 03:58:00|20632.3|20542.3|20623.1|20533.1|20632.3|20542.3|20616.1|20526.1|34
1655783890000|2022-06-21 03:58:10|20623|20533|20626.4|20536.4|20626.9|20536.9|20616.6|20526.6|35
1655783900000|2022-06-21 03:58:20|20626.7|20536.7|20618.8|20528.8|20626.8|20536.8|20618.3|20528.3|29
1655783910000|2022-06-21 03:58:30|20624.7|20534.7|20633.9|20543.9|20637.7|20547.7|20624.7|20534.7|32
1655783920000|2022-06-21 03:58:40|20632.1|20542.1|20633.1|20543.1|20636.1|20546.1|20625.8|20535.8|35
1655783930000|2022-06-21 03:58:50|20633.3|20543.3|20635.9|20545.9|20637.2|20547.2|20633.3|20543.3|30
1655783940000|2022-06-21 03:59:00|20636|20546|20634.8|20544.8|20636|20546|20629.8|20539.8|31
1655783950000|2022-06-21 03:59:10|20635.1|20545.1|20637.4|20547.4|20641.1|20551.1|20635|20545|35
1655783960000|2022-06-21 03:59:20|20637.7|20547.7|20639.3|20549.3|20639.3|20549.3|20635.5|20545.5|36
1655783970000|2022-06-21 03:59:30|20639.4|20549.4|20642.3|20552.3|20643|20553|20634.9|20544.9|36
1655783980000|2022-06-21 03:59:40|20641.2|20551.2|20635.4|20545.4|20641.2|20551.2|20635.4|20545.4|34
1655783990000|2022-06-21 03:59:50|20636.1|20546.1|20635.6|20545.6|20636.6|20546.6|20635.1|20545.1|27
1655784000000|2022-06-21 04:00:00|20635.7|20545.7|20625.8|20535.8|20637|20547|20625.8|20535.8|32
1655784010000|2022-06-21 04:00:10|20626.9|20536.9|20637.7|20547.7|20638.1|20548.1|20626.9|20536.9|37
1655784020000|2022-06-21 04:00:20|20638.3|20548.3|20636.1|20546.1|20639.5|20549.5|20635.8|20545.8|30
1655784030000|2022-06-21 04:00:30|20635.9|20545.9|20628.8|20538.8|20636.5|20546.5|20628.7|20538.7|31
1655784040000|2022-06-21 04:00:40|20627.9|20537.9|20634.3|20544.3|20635.7|20545.7|20626.8|20536.8|28
1655784050000|2022-06-21 04:00:50|20634.4|20544.4|20634.1|20544.1|20636.4|20546.4|20633.4|20543.4|26
1655784060000|2022-06-21 04:01:00|20634.2|20544.2|20638|20548|20640.4|20550.4|20633.5|20543.5|33
1655784070000|2022-06-21 04:01:10|20635.7|20545.7|20634.5|20544.5|20636.9|20546.9|20632|20542|34
1655784080000|2022-06-21 04:01:20|20634.4|20544.4|20632.6|20542.6|20634.8|20544.8|20631.9|20541.9|31
1655784090000|2022-06-21 04:01:30|20631.9|20541.9|20631.2|20541.2|20632.4|20542.4|20630.9|20540.9|24
1655784100000|2022-06-21 04:01:40|20632|20542|20627.2|20537.2|20632.2|20542.2|20627|20537|32
1655784110000|2022-06-21 04:01:50|20626.9|20536.9|20630.3|20540.3|20632.7|20542.7|20626.3|20536.3|34
1655784120000|2022-06-21 04:02:00|20630.1|20540.1|20620.9|20530.9|20630.1|20540.1|20619.8|20529.8|30
1655784130000|2022-06-21 04:02:10|20621.3|20531.3|20620.4|20530.4|20621.3|20531.3|20616.5|20526.5|28
1655784140000|2022-06-21 04:02:20|20620.3|20530.3|20617|20527|20620.7|20530.7|20617|20527|24
1655784150000|2022-06-21 04:02:30|20617.1|20527.1|20619.2|20529.2|20619.2|20529.2|20617|20527|26
1655784160000|2022-06-21 04:02:40|20619.3|20529.3|20626.7|20536.7|20628.1|20538.1|20619.2|20529.2|30
1655784170000|2022-06-21 04:02:50|20626.6|20536.6|20623.8|20533.8|20626.8|20536.8|20622.2|20532.2|29
1655784180000|2022-06-21 04:03:00|20623.3|20533.3|20620|20530|20623.7|20533.7|20618.2|20528.2|31
1655784190000|2022-06-21 04:03:10|20620.1|20530.1|20637.8|20547.8|20639.5|20549.5|20619.6|20529.6|31
1655784200000|2022-06-21 04:03:20|20635|20545|20625.9|20535.9|20637.2|20547.2|20624.9|20534.9|38
1655784210000|2022-06-21 04:03:30|20626.1|20536.1|20623.2|20533.2|20626.3|20536.3|20619.3|20529.3|35
1655784220000|2022-06-21 04:03:40|20621.9|20531.9|20617.5|20527.5|20621.9|20531.9|20615.8|20525.8|30
1655784230000|2022-06-21 04:03:50|20617|20527|20617.1|20527.1|20620|20530|20616.7|20526.7|32
1655784240000|2022-06-21 04:04:00|20617.2|20527.2|20620|20530|20620|20530|20616.7|20526.7|33
1655784250000|2022-06-21 04:04:10|20620.1|20530.1|20624.6|20534.6|20624.6|20534.6|20620.1|20530.1|29
1655784260000|2022-06-21 04:04:20|20623.7|20533.7|20617.8|20527.8|20623.7|20533.7|20615.4|20525.4|33
1655784270000|2022-06-21 04:04:30|20618.5|20528.5|20615.5|20525.5|20619.2|20529.2|20615|20525|21
1655784280000|2022-06-21 04:04:40|20615.1|20525.1|20614|20524|20617.1|20527.1|20613.9|20523.9|24
1655784290000|2022-06-21 04:04:50|20614.2|20524.2|20624.2|20534.2|20624.2|20534.2|20612.3|20522.3|26
1655784300000|2022-06-21 04:05:00|20624.5|20534.5|20632.3|20542.3|20633.2|20543.2|20624.5|20534.5|34
1655784310000|2022-06-21 04:05:10|20631.6|20541.6|20629.7|20539.7|20633|20543|20627.6|20537.6|32
1655784320000|2022-06-21 04:05:20|20630.4|20540.4|20629.8|20539.8|20630.5|20540.5|20628.9|20538.9|19
1655784330000|2022-06-21 04:05:30|20630.6|20540.6|20634.4|20544.4|20637|20547|20628.9|20538.9|35
1655784340000|2022-06-21 04:05:40|20634.2|20544.2|20646.5|20556.5|20649.7|20559.7|20633.7|20543.7|35
1655784350000|2022-06-21 04:05:50|20646.9|20556.9|20648.2|20558.2|20649|20559|20646.9|20556.9|35
1655784360000|2022-06-21 04:06:00|20648|20558|20634.4|20544.4|20648.8|20558.8|20632.6|20542.6|38
1655784370000|2022-06-21 04:06:10|20634.1|20544.1|20644.9|20554.9|20647.9|20557.9|20633.9|20543.9|35
1655784380000|2022-06-21 04:06:20|20644.4|20554.4|20646.9|20556.9|20650.5|20560.5|20644.4|20554.4|36
1655784390000|2022-06-21 04:06:30|20647.8|20557.8|20652|20562|20653.4|20563.4|20645.5|20555.5|35
1655784400000|2022-06-21 04:06:40|20652.5|20562.5|20667.8|20577.8|20667.8|20577.8|20651.3|20561.3|35
1655784410000|2022-06-21 04:06:50|20667.4|20577.4|20670.2|20580.2|20670.3|20580.3|20665.5|20575.5|35
1655784420000|2022-06-21 04:07:00|20670.1|20580.1|20678.9|20588.9|20678.9|20588.9|20669.4|20579.4|37
1655784430000|2022-06-21 04:07:10|20680.3|20590.3|20682.5|20592.5|20686.3|20596.3|20678.9|20588.9|35
1655784440000|2022-06-21 04:07:20|20683.1|20593.1|20695.6|20605.6|20696.6|20606.6|20683.1|20593.1|38
1655784450000|2022-06-21 04:07:30|20697.1|20607.1|20742.6|20652.6|20742.6|20652.6|20695.9|20605.9|36
1655784460000|2022-06-21 04:07:40|20744.8|20654.8|20749.1|20659.1|20760.6|20670.6|20737|20647|39
1655784470000|2022-06-21 04:07:50|20746.1|20656.1|20720|20630|20746.1|20656.1|20716.6|20626.6|36
1655784480000|2022-06-21 04:08:00|20720.6|20630.6|20692.1|20602.1|20720.8|20630.8|20691.5|20601.5|36
1655784490000|2022-06-21 04:08:10|20691.9|20601.9|20696.4|20606.4|20703.6|20613.6|20691.9|20601.9|32
1655784500000|2022-06-21 04:08:20|20695.9|20605.9|20696.4|20606.4|20701.2|20611.2|20694.6|20604.6|36
1655784510000|2022-06-21 04:08:30|20698.7|20608.7|20697.6|20607.6|20702.8|20612.8|20693.4|20603.4|37
1655784520000|2022-06-21 04:08:40|20698.8|20608.8|20690.1|20600.1|20699.2|20609.2|20687.9|20597.9|37
1655784530000|2022-06-21 04:08:50|20689.5|20599.5|20682.3|20592.3|20691.4|20601.4|20680.7|20590.7|32
1655784540000|2022-06-21 04:09:00|20682.4|20592.4|20678.3|20588.3|20683.9|20593.9|20676.6|20586.6|27
1655784550000|2022-06-21 04:09:10|20678.9|20588.9|20686.2|20596.2|20690.7|20600.7|20678|20588|36
1655784560000|2022-06-21 04:09:20|20686|20596|20676.6|20586.6|20689|20599|20676.5|20586.5|35
1655784570000|2022-06-21 04:09:30|20676.8|20586.8|20660.1|20570.1|20678.2|20588.2|20659|20569|34
1655784580000|2022-06-21 04:09:40|20660.2|20570.2|20655|20565|20660.7|20570.7|20653.8|20563.8|33
1655784590000|2022-06-21 04:09:50|20654.5|20564.5|20646.1|20556.1|20655.9|20565.9|20646.1|20556.1|38
1655784600000|2022-06-21 04:10:00|20645.6|20555.6|20647.6|20557.6|20656.5|20566.5|20641.9|20551.9|38
1655784610000|2022-06-21 04:10:10|20647.9|20557.9|20632.7|20542.7|20647.9|20557.9|20632.7|20542.7|35
1655784620000|2022-06-21 04:10:20|20632.8|20542.8|20631.5|20541.5|20634.4|20544.4|20628.5|20538.5|25
1655784630000|2022-06-21 04:10:30|20631.7|20541.7|20642.7|20552.7|20646.6|20556.6|20631.5|20541.5|35
1655784640000|2022-06-21 04:10:40|20642.3|20552.3|20628|20538|20643.1|20553.1|20626.4|20536.4|35
1655784650000|2022-06-21 04:10:50|20627.9|20537.9|20621.1|20531.1|20628.4|20538.4|20621.1|20531.1|35
1655784660000|2022-06-21 04:11:00|20621|20531|20625.9|20535.9|20630.1|20540.1|20620.5|20530.5|36
1655784670000|2022-06-21 04:11:10|20626|20536|20626.1|20536.1|20633.7|20543.7|20622.1|20532.1|35
1655784680000|2022-06-21 04:11:20|20625.5|20535.5|20601.5|20511.5|20625.9|20535.9|20600.6|20510.6|37
1655784690000|2022-06-21 04:11:30|20601.7|20511.7|20605.5|20515.5|20606.4|20516.4|20600.7|20510.7|30
1655784700000|2022-06-21 04:11:40|20605|20515|20605.8|20515.8|20605.8|20515.8|20602.5|20512.5|33
1655784710000|2022-06-21 04:11:50|20603.3|20513.3|20606.3|20516.3|20613.4|20523.4|20603.3|20513.3|35
1655784720000|2022-06-21 04:12:00|20606.1|20516.1|20606.5|20516.5|20609.5|20519.5|20604.6|20514.6|34
1655784730000|2022-06-21 04:12:10|20606.4|20516.4|20600.2|20510.2|20606.4|20516.4|20597.1|20507.1|35
1655784740000|2022-06-21 04:12:20|20599.7|20509.7|20595.3|20505.3|20600.4|20510.4|20594.1|20504.1|30
1655784750000|2022-06-21 04:12:30|20595.5|20505.5|20589.9|20499.9|20595.7|20505.7|20589.3|20499.3|36
1655784760000|2022-06-21 04:12:40|20590.3|20500.3|20581|20491|20592.4|20502.4|20581|20491|35
1655784770000|2022-06-21 04:12:50|20581.1|20491.1|20574.9|20484.9|20581.2|20491.2|20574.1|20484.1|34
1655784780000|2022-06-21 04:13:00|20575.6|20485.6|20570.4|20480.4|20577.5|20487.5|20569.7|20479.7|35
1655784790000|2022-06-21 04:13:10|20570.8|20480.8|20565.2|20475.2|20570.8|20480.8|20562|20472|30
1655784800000|2022-06-21 04:13:20|20565|20475|20568.5|20478.5|20569|20479|20559.7|20469.7|34
1655784810000|2022-06-21 04:13:30|20568.3|20478.3|20559.3|20469.3|20575.3|20485.3|20557.3|20467.3|31
1655784820000|2022-06-21 04:13:40|20559.7|20469.7|20552.3|20462.3|20559.7|20469.7|20550.2|20460.2|31
1655784830000|2022-06-21 04:13:50|20552.1|20462.1|20564.8|20474.8|20568|20478|20552.1|20462.1|34
1655784840000|2022-06-21 04:14:00|20565.1|20475.1|20570|20480|20571.4|20481.4|20562.6|20472.6|37
1655784850000|2022-06-21 04:14:10|20567.2|20477.2|20568.7|20478.7|20569.3|20479.3|20562.4|20472.4|35
1655784860000|2022-06-21 04:14:20|20568.8|20478.8|20569.3|20479.3|20574.4|20484.4|20568.7|20478.7|34
1655784870000|2022-06-21 04:14:30|20569.8|20479.8|20571|20481|20571|20481|20564.5|20474.5|31
1655784880000|2022-06-21 04:14:40|20570.7|20480.7|20568.1|20478.1|20579.1|20489.1|20563.2|20473.2|31
1655784890000|2022-06-21 04:14:50|20567.3|20477.3|20573.3|20483.3|20573.5|20483.5|20562.5|20472.5|38
1655784900000|2022-06-21 04:15:00|20573.2|20483.2|20576.2|20486.2|20576.2|20486.2|20569.2|20479.2|37
1655784910000|2022-06-21 04:15:10|20577.1|20487.1|20595.8|20505.8|20597.7|20507.7|20577.1|20487.1|38
1655784920000|2022-06-21 04:15:20|20596.6|20506.6|20584.4|20494.4|20597.2|20507.2|20583.6|20493.6|35
1655784930000|2022-06-21 04:15:30|20584.7|20494.7|20595.9|20505.9|20597.6|20507.6|20584.5|20494.5|33
1655784940000|2022-06-21 04:15:40|20596|20506|20597|20507|20597.6|20507.6|20590.3|20500.3|34
1655784950000|2022-06-21 04:15:50|20597.2|20507.2|20603.6|20513.6|20604.4|20514.4|20597.2|20507.2|36
1655784960000|2022-06-21 04:16:00|20603.5|20513.5|20594.2|20504.2|20605.9|20515.9|20590.5|20500.5|30
1655784970000|2022-06-21 04:16:10|20598.1|20508.1|20589.9|20499.9|20598.1|20508.1|20584.2|20494.2|34
1655784980000|2022-06-21 04:16:20|20589.7|20499.7|20585.2|20495.2|20593.1|20503.1|20585|20495|28
1655784990000|2022-06-21 04:16:30|20583.3|20493.3|20589.3|20499.3|20589.3|20499.3|20581.1|20491.1|35
1655785000000|2022-06-21 04:16:40|20590.1|20500.1|20600|20510|20603.4|20513.4|20588.7|20498.7|35
1655785010000|2022-06-21 04:16:50|20600.2|20510.2|20612.5|20522.5|20613.7|20523.7|20600.2|20510.2|33
1655785020000|2022-06-21 04:17:00|20612.1|20522.1|20607.3|20517.3|20613.5|20523.5|20604.6|20514.6|38
1655785030000|2022-06-21 04:17:10|20606.5|20516.5|20596.3|20506.3|20606.5|20516.5|20592.4|20502.4|36
1655785040000|2022-06-21 04:17:20|20596.2|20506.2|20594|20504|20596.8|20506.8|20592.5|20502.5|35
1655785050000|2022-06-21 04:17:30|20596.4|20506.4|20598.3|20508.3|20599.4|20509.4|20596.4|20506.4|32
1655785060000|2022-06-21 04:17:40|20598|20508|20595|20505|20599.1|20509.1|20594.3|20504.3|28
1655785070000|2022-06-21 04:17:50|20595.2|20505.2|20607.1|20517.1|20607.1|20517.1|20595.2|20505.2|29
1655785080000|2022-06-21 04:18:00|20607.7|20517.7|20607.6|20517.6|20611.7|20521.7|20606.1|20516.1|32
1655785090000|2022-06-21 04:18:10|20605.9|20515.9|20604.9|20514.9|20609.6|20519.6|20603.2|20513.2|32
1655785100000|2022-06-21 04:18:20|20606|20516|20580.7|20490.7|20606|20516|20580.7|20490.7|37
1655785110000|2022-06-21 04:18:30|20580.3|20490.3|20582.5|20492.5|20583.7|20493.7|20578.6|20488.6|30
1655785120000|2022-06-21 04:18:40|20582|20492|20582.1|20492.1|20582.8|20492.8|20581.5|20491.5|28
1655785130000|2022-06-21 04:18:50|20582.4|20492.4|20583.7|20493.7|20584|20494|20581.6|20491.6|19
1655785140000|2022-06-21 04:19:00|20584.3|20494.3|20572.2|20482.2|20585.8|20495.8|20572.2|20482.2|30
1655785150000|2022-06-21 04:19:10|20573.1|20483.1|20556.5|20466.5|20573.1|20483.1|20556.5|20466.5|35
1655785160000|2022-06-21 04:19:20|20556.2|20466.2|20552.7|20462.7|20556.2|20466.2|20549.6|20459.6|34
1655785170000|2022-06-21 04:19:30|20552.8|20462.8|20546.1|20456.1|20552.8|20462.8|20545.4|20455.4|27
1655785180000|2022-06-21 04:19:40|20545.8|20455.8|20549.9|20459.9|20551|20461|20544.2|20454.2|35
1655785190000|2022-06-21 04:19:50|20549|20459|20550.6|20460.6|20554.6|20464.6|20545.8|20455.8|38
1655785200000|2022-06-21 04:20:00|20550.3|20460.3|20550.3|20460.3|20552.5|20462.5|20548.7|20458.7|33
1655785210000|2022-06-21 04:20:10|20549.1|20459.1|20547.1|20457.1|20550|20460|20546.3|20456.3|33
1655785220000|2022-06-21 04:20:20|20546.1|20456.1|20545.3|20455.3|20547.4|20457.4|20542.4|20452.4|31
1655785230000|2022-06-21 04:20:30|20544.5|20454.5|20565.1|20475.1|20568.1|20478.1|20541.8|20451.8|37
1655785240000|2022-06-21 04:20:40|20565.4|20475.4|20556.3|20466.3|20565.9|20475.9|20556.3|20466.3|37
1655785250000|2022-06-21 04:20:50|20558.4|20468.4|20547.9|20457.9|20558.4|20468.4|20546.8|20456.8|35
1655785260000|2022-06-21 04:21:00|20547.1|20457.1|20547.6|20457.6|20547.7|20457.7|20541.2|20451.2|31
1655785270000|2022-06-21 04:21:10|20547|20457|20554.2|20464.2|20554.4|20464.4|20546|20456|35
1655785280000|2022-06-21 04:21:20|20554.1|20464.1|20556|20466|20556.1|20466.1|20550.1|20460.1|23
1655785290000|2022-06-21 04:21:30|20559|20469|20549.4|20459.4|20559|20469|20548.7|20458.7|30
1655785300000|2022-06-21 04:21:40|20549.2|20459.2|20547.4|20457.4|20553|20463|20547.4|20457.4|30
1655785310000|2022-06-21 04:21:50|20547.3|20457.3|20555.3|20465.3|20557.7|20467.7|20547.3|20457.3|26
1655785320000|2022-06-21 04:22:00|20555.5|20465.5|20559|20469|20561|20471|20555|20465|27
1655785330000|2022-06-21 04:22:10|20558.3|20468.3|20568.4|20478.4|20568.4|20478.4|20558|20468|36
1655785340000|2022-06-21 04:22:20|20568.3|20478.3|20567|20477|20571.9|20481.9|20564.5|20474.5|28
1655785350000|2022-06-21 04:22:30|20569|20479|20569.8|20479.8|20569.8|20479.8|20561.7|20471.7|28
1655785360000|2022-06-21 04:22:40|20569.7|20479.7|20582.1|20492.1|20585.2|20495.2|20569.7|20479.7|38
1655785370000|2022-06-21 04:22:50|20587.6|20497.6|20566.7|20476.7|20587.6|20497.6|20566.6|20476.6|33
1655785380000|2022-06-21 04:23:00|20566.6|20476.6|20575.7|20485.7|20575.7|20485.7|20566.4|20476.4|38
1655785390000|2022-06-21 04:23:10|20572.5|20482.5|20559.9|20469.9|20575.6|20485.6|20557.9|20467.9|32
1655785400000|2022-06-21 04:23:20|20558.7|20468.7|20558.7|20468.7|20560.9|20470.9|20554.1|20464.1|32
1655785410000|2022-06-21 04:23:30|20558.1|20468.1|20560|20470|20564|20474|20556.8|20466.8|29
1655785420000|2022-06-21 04:23:40|20559.9|20469.9|20558|20468|20565.9|20475.9|20558|20468|32
1655785430000|2022-06-21 04:23:50|20560.8|20470.8|20561.1|20471.1|20562.1|20472.1|20556.3|20466.3|33
1655785440000|2022-06-21 04:24:00|20561.2|20471.2|20573.8|20483.8|20573.9|20483.9|20561.2|20471.2|31
1655785450000|2022-06-21 04:24:10|20574.6|20484.6|20572.8|20482.8|20574.6|20484.6|20569.7|20479.7|28
1655785460000|2022-06-21 04:24:20|20572.7|20482.7|20575.7|20485.7|20576.5|20486.5|20570|20480|33
1655785470000|2022-06-21 04:24:30|20575|20485|20585.7|20495.7|20587.4|20497.4|20575|20485|31
1655785480000|2022-06-21 04:24:40|20585.2|20495.2|20581.9|20491.9|20587.1|20497.1|20581.3|20491.3|31
1655785490000|2022-06-21 04:24:50|20580.1|20490.1|20580|20490|20584.7|20494.7|20579.4|20489.4|23
1655785500000|2022-06-21 04:25:00|20580.1|20490.1|20580.5|20490.5|20581.7|20491.7|20580.1|20490.1|24
1655785510000|2022-06-21 04:25:10|20583.8|20493.8|20578.2|20488.2|20583.8|20493.8|20577.7|20487.7|21
1655785520000|2022-06-21 04:25:20|20578.5|20488.5|20580.5|20490.5|20581.8|20491.8|20578.5|20488.5|27
1655785530000|2022-06-21 04:25:30|20581|20491|20583.7|20493.7|20586.1|20496.1|20580.3|20490.3|28
1655785540000|2022-06-21 04:25:40|20583.4|20493.4|20580.2|20490.2|20589.1|20499.1|20580.2|20490.2|26
1655785550000|2022-06-21 04:25:50|20585.3|20495.3|20575.6|20485.6|20585.3|20495.3|20575.6|20485.6|28
1655785560000|2022-06-21 04:26:00|20576.5|20486.5|20558.6|20468.6|20576.5|20486.5|20557.9|20467.9|29
1655785570000|2022-06-21 04:26:10|20559.2|20469.2|20561.1|20471.1|20561.1|20471.1|20557.1|20467.1|26
1655785580000|2022-06-21 04:26:20|20561|20471|20557.4|20467.4|20562.8|20472.8|20556.3|20466.3|33
1655785590000|2022-06-21 04:26:30|20557.5|20467.5|20554.7|20464.7|20557.6|20467.6|20553.4|20463.4|27
1655785600000|2022-06-21 04:26:40|20552.4|20462.4|20548.7|20458.7|20553|20463|20544.6|20454.6|30
1655785610000|2022-06-21 04:26:50|20548.8|20458.8|20545.8|20455.8|20549.1|20459.1|20543|20453|28
1655785620000|2022-06-21 04:27:00|20547.2|20457.2|20539.9|20449.9|20547.2|20457.2|20538.4|20448.4|33
1655785630000|2022-06-21 04:27:10|20540.2|20450.2|20552.7|20462.7|20555.7|20465.7|20539.1|20449.1|37
1655785640000|2022-06-21 04:27:20|20552.6|20462.6|20552.5|20462.5|20553|20463|20548.9|20458.9|28
1655785650000|2022-06-21 04:27:30|20550|20460|20549.9|20459.9|20552.4|20462.4|20546.8|20456.8|26
1655785660000|2022-06-21 04:27:40|20551.4|20461.4|20549|20459|20551.4|20461.4|20544.9|20454.9|34
1655785670000|2022-06-21 04:27:50|20548.4|20458.4|20546.3|20456.3|20548.4|20458.4|20541|20451|30
1655785680000|2022-06-21 04:28:00|20546|20456|20555.7|20465.7|20558.6|20468.6|20545.9|20455.9|31
1655785690000|2022-06-21 04:28:10|20560.3|20470.3|20550.4|20460.4|20560.3|20470.3|20550.4|20460.4|22
1655785700000|2022-06-21 04:28:20|20553.1|20463.1|20552.6|20462.6|20553.2|20463.2|20549.1|20459.1|29
1655785710000|2022-06-21 04:28:30|20552.7|20462.7|20552|20462|20557|20467|20549.7|20459.7|24
1655785720000|2022-06-21 04:28:40|20551.7|20461.7|20547.7|20457.7|20552.8|20462.8|20545.1|20455.1|30
1655785730000|2022-06-21 04:28:50|20544.8|20454.8|20545.2|20455.2|20547.8|20457.8|20544.1|20454.1|27
1655785740000|2022-06-21 04:29:00|20550.3|20460.3|20554.4|20464.4|20555.8|20465.8|20547.6|20457.6|32
1655785750000|2022-06-21 04:29:10|20554|20464|20558.6|20468.6|20559.6|20469.6|20554|20464|33
1655785760000|2022-06-21 04:29:20|20558.5|20468.5|20556.8|20466.8|20560|20470|20555.7|20465.7|34
1655785770000|2022-06-21 04:29:30|20556|20466|20556.3|20466.3|20559.6|20469.6|20555.7|20465.7|24
1655785780000|2022-06-21 04:29:40|20554.9|20464.9|20570.9|20480.9|20570.9|20480.9|20554.6|20464.6|33
1655785790000|2022-06-21 04:29:50|20571.3|20481.3|20569.8|20479.8|20573.7|20483.7|20569.5|20479.5|28
1655785800000|2022-06-21 04:30:00|20571.4|20481.4|20579.8|20489.8|20581.3|20491.3|20567.3|20477.3|29
1655785810000|2022-06-21 04:30:10|20580.3|20490.3|20574.9|20484.9|20580.9|20490.9|20574.4|20484.4|36
1655785820000|2022-06-21 04:30:20|20575.1|20485.1|20582.1|20492.1|20583.5|20493.5|20573.2|20483.2|33
1655785830000|2022-06-21 04:30:30|20581.1|20491.1|20577.1|20487.1|20589.3|20499.3|20573.1|20483.1|32
1655785840000|2022-06-21 04:30:40|20576.6|20486.6|20567.2|20477.2|20579.7|20489.7|20566.4|20476.4|37
1655785850000|2022-06-21 04:30:50|20566.5|20476.5|20567.5|20477.5|20569.1|20479.1|20564|20474|30
1655785860000|2022-06-21 04:31:00|20566|20476|20549.1|20459.1|20567.8|20477.8|20549.1|20459.1|33
1655785870000|2022-06-21 04:31:10|20551.7|20461.7|20545.1|20455.1|20551.8|20461.8|20544.3|20454.3|33
1655785880000|2022-06-21 04:31:20|20545|20455|20546.2|20456.2|20546.5|20456.5|20543|20453|30
1655785890000|2022-06-21 04:31:30|20545.2|20455.2|20539.1|20449.1|20545.8|20455.8|20536|20446|31
1655785900000|2022-06-21 04:31:40|20538.8|20448.8|20540.3|20450.3|20541.3|20451.3|20538.7|20448.7|32
1655785910000|2022-06-21 04:31:50|20540.6|20450.6|20541.9|20451.9|20543|20453|20539.6|20449.6|27
1655785920000|2022-06-21 04:32:00|20542.1|20452.1|20540.8|20450.8|20544.5|20454.5|20537.9|20447.9|29
1655785930000|2022-06-21 04:32:10|20540.1|20450.1|20542.9|20452.9|20543.1|20453.1|20535.6|20445.6|24
1655785940000|2022-06-21 04:32:20|20543.5|20453.5|20542.2|20452.2|20548.2|20458.2|20540.8|20450.8|31
1655785950000|2022-06-21 04:32:30|20542.3|20452.3|20542.5|20452.5|20543|20453|20541.7|20451.7|18
1655785960000|2022-06-21 04:32:40|20543.1|20453.1|20539.1|20449.1|20543.1|20453.1|20539.1|20449.1|23
1655785970000|2022-06-21 04:32:50|20539.6|20449.6|20541.1|20451.1|20541.5|20451.5|20539.1|20449.1|25
1655785980000|2022-06-21 04:33:00|20540.7|20450.7|20541.8|20451.8|20541.8|20451.8|20538.8|20448.8|28
1655785990000|2022-06-21 04:33:10|20541.4|20451.4|20540.9|20450.9|20541.4|20451.4|20538.2|20448.2|25
1655786000000|2022-06-21 04:33:20|20542.9|20452.9|20559.5|20469.5|20562.4|20472.4|20542.9|20452.9|28
1655786010000|2022-06-21 04:33:30|20560.4|20470.4|20565.4|20475.4|20569.1|20479.1|20559.7|20469.7|36
1655786020000|2022-06-21 04:33:40|20565.3|20475.3|20562.6|20472.6|20565.4|20475.4|20561.4|20471.4|28
1655786030000|2022-06-21 04:33:50|20562.2|20472.2|20543.1|20453.1|20566.2|20476.2|20542.9|20452.9|32
1655786040000|2022-06-21 04:34:00|20544.4|20454.4|20523.6|20433.6|20544.5|20454.5|20523.3|20433.3|39
1655786050000|2022-06-21 04:34:10|20522.6|20432.6|20523.4|20433.4|20524.9|20434.9|20518.3|20428.3|35
1655786060000|2022-06-21 04:34:20|20524|20434|20524.4|20434.4|20526.2|20436.2|20519.8|20429.8|30
1655786070000|2022-06-21 04:34:30|20524.6|20434.6|20521.3|20431.3|20525.1|20435.1|20519.9|20429.9|24
1655786080000|2022-06-21 04:34:40|20521.6|20431.6|20516.8|20426.8|20522.6|20432.6|20516.6|20426.6|29
1655786090000|2022-06-21 04:34:50|20517.2|20427.2|20517.4|20427.4|20521.3|20431.3|20516.6|20426.6|28
1655786100000|2022-06-21 04:35:00|20517.5|20427.5|20525.5|20435.5|20530.8|20440.8|20516.5|20426.5|31
1655786110000|2022-06-21 04:35:10|20525.2|20435.2|20517.6|20427.6|20525.6|20435.6|20516.6|20426.6|31
1655786120000|2022-06-21 04:35:20|20515.3|20425.3|20513.9|20423.9|20517.2|20427.2|20513.2|20423.2|28
1655786130000|2022-06-21 04:35:30|20513.8|20423.8|20511.9|20421.9|20516.5|20426.5|20509.3|20419.3|29
1655786140000|2022-06-21 04:35:40|20511|20421|20507.1|20417.1|20511|20421|20506.8|20416.8|28
1655786150000|2022-06-21 04:35:50|20507.4|20417.4|20506.7|20416.7|20509.8|20419.8|20506.4|20416.4|30
1655786160000|2022-06-21 04:36:00|20507|20417|20505.9|20415.9|20510.7|20420.7|20505.5|20415.5|30
1655786170000|2022-06-21 04:36:10|20509.8|20419.8|20508.3|20418.3|20510.1|20420.1|20505.4|20415.4|24
1655786180000|2022-06-21 04:36:20|20511.1|20421.1|20517.5|20427.5|20519.6|20429.6|20509.7|20419.7|29
1655786190000|2022-06-21 04:36:30|20517.8|20427.8|20522.6|20432.6|20522.6|20432.6|20517.8|20427.8|33
1655786200000|2022-06-21 04:36:40|20523.1|20433.1|20522.2|20432.2|20524.2|20434.2|20519.1|20429.1|21
1655786210000|2022-06-21 04:36:50|20521.9|20431.9|20520.2|20430.2|20522.5|20432.5|20520.1|20430.1|26
1655786220000|2022-06-21 04:37:00|20520.1|20430.1|20523|20433|20524.3|20434.3|20520.1|20430.1|25
1655786230000|2022-06-21 04:37:10|20522.2|20432.2|20535.8|20445.8|20536.7|20446.7|20520|20430|29
1655786240000|2022-06-21 04:37:20|20535.9|20445.9|20532|20442|20536.7|20446.7|20531.4|20441.4|29
1655786250000|2022-06-21 04:37:30|20531.3|20441.3|20519.4|20429.4|20531.3|20441.3|20519.2|20429.2|30
1655786260000|2022-06-21 04:37:40|20519.3|20429.3|20529.1|20439.1|20531.3|20441.3|20519.3|20429.3|29
1655786270000|2022-06-21 04:37:50|20528.8|20438.8|20536.8|20446.8|20537.4|20447.4|20528.8|20438.8|30
1655786280000|2022-06-21 04:38:00|20537.5|20447.5|20527.9|20437.9|20537.5|20447.5|20527|20437|35
1655786290000|2022-06-21 04:38:10|20528|20438|20536.5|20446.5|20536.9|20446.9|20527.4|20437.4|34
1655786300000|2022-06-21 04:38:20|20536.6|20446.6|20540.6|20450.6|20540.7|20450.7|20533.5|20443.5|31
1655786310000|2022-06-21 04:38:30|20540.5|20450.5|20540.2|20450.2|20541.7|20451.7|20540.2|20450.2|25
1655786320000|2022-06-21 04:38:40|20543|20453|20540|20450|20543.5|20453.5|20536.1|20446.1|19
1655786330000|2022-06-21 04:38:50|20539.4|20449.4|20538.4|20448.4|20540.9|20450.9|20534.6|20444.6|26
1655786340000|2022-06-21 04:39:00|20537.5|20447.5|20535.1|20445.1|20541|20451|20535.1|20445.1|28
1655786350000|2022-06-21 04:39:10|20535.3|20445.3|20531.4|20441.4|20535.3|20445.3|20531.2|20441.2|22
1655786360000|2022-06-21 04:39:20|20534.4|20444.4|20534.2|20444.2|20534.5|20444.5|20529.1|20439.1|35
1655786370000|2022-06-21 04:39:30|20533.9|20443.9|20540.9|20450.9|20541.2|20451.2|20533.3|20443.3|27
1655786380000|2022-06-21 04:39:40|20540.8|20450.8|20541.8|20451.8|20542.5|20452.5|20540.5|20450.5|25
1655786390000|2022-06-21 04:39:50|20541.9|20451.9|20546.1|20456.1|20546.1|20456.1|20541.4|20451.4|22
1655786400000|2022-06-21 04:40:00|20545.8|20455.8|20540.8|20450.8|20546.2|20456.2|20537.2|20447.2|29
1655786410000|2022-06-21 04:40:10|20539.9|20449.9|20529.2|20439.2|20539.9|20449.9|20526.1|20436.1|34
1655786420000|2022-06-21 04:40:20|20529.1|20439.1|20534.7|20444.7|20535.3|20445.3|20526.3|20436.3|27
1655786430000|2022-06-21 04:40:30|20535|20445|20531.8|20441.8|20536.8|20446.8|20531|20441|29
1655786440000|2022-06-21 04:40:40|20533.5|20443.5|20533.4|20443.4|20533.7|20443.7|20526.9|20436.9|34
1655786450000|2022-06-21 04:40:50|20533.1|20443.1|20531.8|20441.8|20538.6|20448.6|20531.8|20441.8|30
1655786460000|2022-06-21 04:41:00|20531.4|20441.4|20538.7|20448.7|20540|20450|20528.6|20438.6|31
1655786470000|2022-06-21 04:41:10|20539.7|20449.7|20538.8|20448.8|20541|20451|20534.8|20444.8|27
1655786480000|2022-06-21 04:41:20|20535.8|20445.8|20536.6|20446.6|20537.2|20447.2|20533.9|20443.9|32
1655786490000|2022-06-21 04:41:30|20536.1|20446.1|20540.3|20450.3|20541.3|20451.3|20536.1|20446.1|22
1655786500000|2022-06-21 04:41:40|20540.6|20450.6|20536.6|20446.6|20540.9|20450.9|20529.8|20439.8|29
1655786510000|2022-06-21 04:41:50|20536.1|20446.1|20533.8|20443.8|20536.1|20446.1|20532.2|20442.2|28
1655786520000|2022-06-21 04:42:00|20534.5|20444.5|20533|20443|20535.5|20445.5|20532.6|20442.6|23
1655786530000|2022-06-21 04:42:10|20536|20446|20541|20451|20541|20451|20531.1|20441.1|31
1655786540000|2022-06-21 04:42:20|20540.9|20450.9|20541.6|20451.6|20541.9|20451.9|20540.1|20450.1|32
1655786550000|2022-06-21 04:42:30|20540.8|20450.8|20545.9|20455.9|20545.9|20455.9|20538.8|20448.8|33
1655786560000|2022-06-21 04:42:40|20546.5|20456.5|20540.6|20450.6|20547|20457|20540.6|20450.6|22
1655786570000|2022-06-21 04:42:50|20540.9|20450.9|20540.4|20450.4|20541.4|20451.4|20539.5|20449.5|18
1655786580000|2022-06-21 04:43:00|20540.6|20450.6|20539.8|20449.8|20541.7|20451.7|20539.1|20449.1|25
1655786590000|2022-06-21 04:43:10|20540.2|20450.2|20545.4|20455.4|20546.2|20456.2|20539.5|20449.5|28
1655786600000|2022-06-21 04:43:20|20544.9|20454.9|20553.2|20463.2|20554.7|20464.7|20542.6|20452.6|35
1655786610000|2022-06-21 04:43:30|20553.5|20463.5|20557.6|20467.6|20558.5|20468.5|20552.7|20462.7|30
1655786620000|2022-06-21 04:43:40|20557.7|20467.7|20556.3|20466.3|20557.9|20467.9|20552.9|20462.9|22
1655786630000|2022-06-21 04:43:50|20556|20466|20564.4|20474.4|20564.4|20474.4|20554.6|20464.6|23
1655786640000|2022-06-21 04:44:00|20564.1|20474.1|20565.3|20475.3|20566.3|20476.3|20564.1|20474.1|26
1655786650000|2022-06-21 04:44:10|20564.7|20474.7|20565.2|20475.2|20567.1|20477.1|20563.8|20473.8|31
1655786660000|2022-06-21 04:44:20|20564.4|20474.4|20555.4|20465.4|20565.6|20475.6|20553.7|20463.7|31
1655786670000|2022-06-21 04:44:30|20555.5|20465.5|20560.7|20470.7|20561.6|20471.6|20551.8|20461.8|20
1655786680000|2022-06-21 04:44:40|20559.9|20469.9|20560.3|20470.3|20563.3|20473.3|20558.4|20468.4|26
1655786690000|2022-06-21 04:44:50|20560.4|20470.4|20558.6|20468.6|20563.2|20473.2|20558|20468|29
1655786700000|2022-06-21 04:45:00|20560.1|20470.1|20547.9|20457.9|20561.1|20471.1|20546.9|20456.9|36
1655786710000|2022-06-21 04:45:10|20546.3|20456.3|20537.9|20447.9|20548.3|20458.3|20535.9|20445.9|29
1655786720000|2022-06-21 04:45:20|20536.8|20446.8|20536.9|20446.9|20538.6|20448.6|20535.7|20445.7|31
1655786730000|2022-06-21 04:45:30|20537.7|20447.7|20560.8|20470.8|20560.8|20470.8|20537.3|20447.3|29
1655786740000|2022-06-21 04:45:40|20560.5|20470.5|20590.9|20500.9|20590.9|20500.9|20560.5|20470.5|30
1655786750000|2022-06-21 04:45:50|20591.7|20501.7|20599.4|20509.4|20599.8|20509.8|20591.7|20501.7|36
1655786760000|2022-06-21 04:46:00|20598.5|20508.5|20600.4|20510.4|20606.9|20516.9|20597.5|20507.5|34
1655786770000|2022-06-21 04:46:10|20601.7|20511.7|20599.3|20509.3|20603|20513|20594.1|20504.1|34
1655786780000|2022-06-21 04:46:20|20598.9|20508.9|20601.3|20511.3|20601.8|20511.8|20598.8|20508.8|34
1655786790000|2022-06-21 04:46:30|20601.4|20511.4|20615.6|20525.6|20615.6|20525.6|20601|20511|36
1655786800000|2022-06-21 04:46:40|20615|20525|20612|20522|20615.9|20525.9|20611.3|20521.3|36
1655786810000|2022-06-21 04:46:50|20614.5|20524.5|20605.6|20515.6|20614.5|20524.5|20605.6|20515.6|30
1655786820000|2022-06-21 04:47:00|20605.5|20515.5|20611.8|20521.8|20614.7|20524.7|20604.5|20514.5|32
1655786830000|2022-06-21 04:47:10|20611|20521|20616.7|20526.7|20616.7|20526.7|20605|20515|36
1655786840000|2022-06-21 04:47:20|20616.5|20526.5|20618.4|20528.4|20618.4|20528.4|20611.8|20521.8|34
1655786850000|2022-06-21 04:47:30|20618.6|20528.6|20613.1|20523.1|20619|20529|20612.4|20522.4|27
1655786860000|2022-06-21 04:47:40|20614.8|20524.8|20614.7|20524.7|20615|20525|20612.3|20522.3|28
1655786870000|2022-06-21 04:47:50|20614.8|20524.8|20614.9|20524.9|20615|20525|20613.6|20523.6|25
1655786880000|2022-06-21 04:48:00|20615|20525|20620.5|20530.5|20621.5|20531.5|20613.7|20523.7|27
1655786890000|2022-06-21 04:48:10|20620.9|20530.9|20618|20528|20623.1|20533.1|20615|20525|30
1655786900000|2022-06-21 04:48:20|20618.1|20528.1|20623.5|20533.5|20623.5|20533.5|20618.1|20528.1|37
1655786910000|2022-06-21 04:48:30|20623.2|20533.2|20624.9|20534.9|20627.1|20537.1|20622.5|20532.5|29
1655786920000|2022-06-21 04:48:40|20628|20538|20628.9|20538.9|20628.9|20538.9|20626.9|20536.9|33
1655786930000|2022-06-21 04:48:50|20629.1|20539.1|20630.7|20540.7|20638.5|20548.5|20629.1|20539.1|31
1655786940000|2022-06-21 04:49:00|20630.6|20540.6|20622.8|20532.8|20630.6|20540.6|20622.8|20532.8|30
1655786950000|2022-06-21 04:49:10|20622.6|20532.6|20636.2|20546.2|20636.6|20546.6|20617.3|20527.3|31
1655786960000|2022-06-21 04:49:20|20636.5|20546.5|20638.7|20548.7|20639.5|20549.5|20635.1|20545.1|35
1655786970000|2022-06-21 04:49:30|20638.1|20548.1|20641.3|20551.3|20641.5|20551.5|20637.4|20547.4|27
1655786980000|2022-06-21 04:49:40|20640.8|20550.8|20639.8|20549.8|20642|20552|20636.7|20546.7|32
1655786990000|2022-06-21 04:49:50|20640.4|20550.4|20652.5|20562.5|20653.2|20563.2|20639.5|20549.5|36
1655787000000|2022-06-21 04:50:00|20650.7|20560.7|20649.1|20559.1|20651.3|20561.3|20648.2|20558.2|30
1655787010000|2022-06-21 04:50:10|20650|20560|20637.5|20547.5|20650.1|20560.1|20629.1|20539.1|33
1655787020000|2022-06-21 04:50:20|20636.9|20546.9|20635.4|20545.4|20637.6|20547.6|20629.2|20539.2|28
1655787030000|2022-06-21 04:50:30|20635.3|20545.3|20635.9|20545.9|20638|20548|20634.2|20544.2|32
1655787040000|2022-06-21 04:50:40|20635.8|20545.8|20637.9|20547.9|20638.2|20548.2|20632.1|20542.1|33
1655787050000|2022-06-21 04:50:50|20638|20548|20649.3|20559.3|20650.1|20560.1|20638|20548|25
1655787060000|2022-06-21 04:51:00|20650|20560|20666.9|20576.9|20673|20583|20650|20560|38
1655787070000|2022-06-21 04:51:10|20668.1|20578.1|20665.6|20575.6|20669.7|20579.7|20661.4|20571.4|37
1655787080000|2022-06-21 04:51:20|20667.6|20577.6|20664.3|20574.3|20670.1|20580.1|20663.4|20573.4|36
1655787090000|2022-06-21 04:51:30|20664.2|20574.2|20654.4|20564.4|20668.2|20578.2|20651.9|20561.9|30
1655787100000|2022-06-21 04:51:40|20654.3|20564.3|20653|20563|20654.3|20564.3|20649.2|20559.2|31
1655787110000|2022-06-21 04:51:50|20652.9|20562.9|20654.5|20564.5|20655.2|20565.2|20646.6|20556.6|30
1655787120000|2022-06-21 04:52:00|20655.5|20565.5|20652.5|20562.5|20659|20569|20650.5|20560.5|32
1655787130000|2022-06-21 04:52:10|20654.1|20564.1|20672.2|20582.2|20673.2|20583.2|20653|20563|38
1655787140000|2022-06-21 04:52:20|20671|20581|20671|20581|20674.8|20584.8|20667.2|20577.2|37
1655787150000|2022-06-21 04:52:30|20671.4|20581.4|20675.7|20585.7|20675.7|20585.7|20670.3|20580.3|32
1655787160000|2022-06-21 04:52:40|20675.5|20585.5|20675.8|20585.8|20677.9|20587.9|20674.4|20584.4|27
1655787170000|2022-06-21 04:52:50|20672.6|20582.6|20659.7|20569.7|20673.8|20583.8|20658.8|20568.8|35
1655787180000|2022-06-21 04:53:00|20660.2|20570.2|20677.3|20587.3|20677.3|20587.3|20660|20570|35
1655787190000|2022-06-21 04:53:10|20677.7|20587.7|20676.4|20586.4|20678.5|20588.5|20675.9|20585.9|32
1655787200000|2022-06-21 04:53:20|20676.3|20586.3|20677|20587|20677.5|20587.5|20673.2|20583.2|28
1655787210000|2022-06-21 04:53:30|20677.1|20587.1|20664.9|20574.9|20677.1|20587.1|20661.1|20571.1|31
1655787220000|2022-06-21 04:53:40|20665.8|20575.8|20675|20585|20675|20585|20665.8|20575.8|36
1655787230000|2022-06-21 04:53:50|20675.7|20585.7|20669.5|20579.5|20676.6|20586.6|20669.1|20579.1|31
1655787240000|2022-06-21 04:54:00|20669.6|20579.6|20673|20583|20675.1|20585.1|20669.6|20579.6|32
1655787250000|2022-06-21 04:54:10|20671.7|20581.7|20665|20575|20672|20582|20665|20575|28
1655787260000|2022-06-21 04:54:20|20665.2|20575.2|20658.9|20568.9|20665.3|20575.3|20658.9|20568.9|31
1655787270000|2022-06-21 04:54:30|20658.7|20568.7|20655.3|20565.3|20660.7|20570.7|20655.3|20565.3|30
1655787280000|2022-06-21 04:54:40|20654.8|20564.8|20659.5|20569.5|20659.5|20569.5|20653|20563|31
1655787290000|2022-06-21 04:54:50|20659.4|20569.4|20661.4|20571.4|20663.5|20573.5|20658.2|20568.2|33
1655787300000|2022-06-21 04:55:00|20660|20570|20668.4|20578.4|20670|20580|20660|20570|35
1655787310000|2022-06-21 04:55:10|20668.5|20578.5|20667.1|20577.1|20668.7|20578.7|20665.4|20575.4|25
1655787320000|2022-06-21 04:55:20|20666.9|20576.9|20653.5|20563.5|20667.7|20577.7|20652.3|20562.3|27
1655787330000|2022-06-21 04:55:30|20653.4|20563.4|20656.8|20566.8|20660.8|20570.8|20653.4|20563.4|34
1655787340000|2022-06-21 04:55:40|20657|20567|20662.8|20572.8|20662.9|20572.9|20657|20567|29
1655787350000|2022-06-21 04:55:50|20663.3|20573.3|20669.5|20579.5|20669.6|20579.6|20663.3|20573.3|33
1655787360000|2022-06-21 04:56:00|20669.6|20579.6|20676.6|20586.6|20678|20588|20668.4|20578.4|34
1655787370000|2022-06-21 04:56:10|20676.7|20586.7|20676.6|20586.6|20680.2|20590.2|20674.8|20584.8|27
1655787380000|2022-06-21 04:56:20|20678.7|20588.7|20684.4|20594.4|20685.1|20595.1|20677.5|20587.5|35
1655787390000|2022-06-21 04:56:30|20684|20594|20684.5|20594.5|20686.4|20596.4|20679.8|20589.8|34
1655787400000|2022-06-21 04:56:40|20687.6|20597.6|20667.8|20577.8|20688.2|20598.2|20667.8|20577.8|31
1655787410000|2022-06-21 04:56:50|20667.7|20577.7|20680.6|20590.6|20682.1|20592.1|20667.7|20577.7|33
1655787420000|2022-06-21 04:57:00|20680.3|20590.3|20682.6|20592.6|20683.4|20593.4|20679.8|20589.8|29
1655787430000|2022-06-21 04:57:10|20682.4|20592.4|20698.4|20608.4|20701.3|20611.3|20680.9|20590.9|34
1655787440000|2022-06-21 04:57:20|20698.5|20608.5|20698.1|20608.1|20700.2|20610.2|20697.5|20607.5|33
1655787450000|2022-06-21 04:57:30|20699.1|20609.1|20690.9|20600.9|20699.3|20609.3|20689.9|20599.9|29
1655787460000|2022-06-21 04:57:40|20690.8|20600.8|20685.9|20595.9|20690.8|20600.8|20682.6|20592.6|29
1655787470000|2022-06-21 04:57:50|20685.7|20595.7|20686.1|20596.1|20688.2|20598.2|20684.2|20594.2|33
1655787480000|2022-06-21 04:58:00|20686.8|20596.8|20712.5|20622.5|20713.5|20623.5|20686.8|20596.8|33
1655787490000|2022-06-21 04:58:10|20713.5|20623.5|20713|20623|20717.6|20627.6|20710.1|20620.1|35
1655787500000|2022-06-21 04:58:20|20713.2|20623.2|20698.1|20608.1|20713.3|20623.3|20697.8|20607.8|34
1655787510000|2022-06-21 04:58:30|20697.8|20607.8|20690.9|20600.9|20700.7|20610.7|20690.9|20600.9|31
1655787520000|2022-06-21 04:58:40|20691.8|20601.8|20688.8|20598.8|20694.7|20604.7|20688.8|20598.8|31
1655787530000|2022-06-21 04:58:50|20685|20595|20684.1|20594.1|20687.7|20597.7|20683.7|20593.7|28
1655787540000|2022-06-21 04:59:00|20683.7|20593.7|20690.1|20600.1|20691.1|20601.1|20683.7|20593.7|34
1655787550000|2022-06-21 04:59:10|20690.4|20600.4|20686.2|20596.2|20690.4|20600.4|20686.2|20596.2|35
1655787560000|2022-06-21 04:59:20|20686.3|20596.3|20684.7|20594.7|20694.3|20604.3|20684.4|20594.4|30
1655787570000|2022-06-21 04:59:30|20684.3|20594.3|20683.3|20593.3|20684.9|20594.9|20682.8|20592.8|23
1655787580000|2022-06-21 04:59:40|20682.4|20592.4|20667.7|20577.7|20682.9|20592.9|20667.3|20577.3|34
1655787590000|2022-06-21 04:59:50|20667.9|20577.9|20680.3|20590.3|20687.9|20597.9|20667.1|20577.1|35
1655787600000|2022-06-21 05:00:00|20682.1|20592.1|20694.2|20604.2|20699|20609|20682.1|20592.1|38
1655787610000|2022-06-21 05:00:10|20694.6|20604.6|20698.1|20608.1|20703.4|20613.4|20694.6|20604.6|35
1655787620000|2022-06-21 05:00:20|20697.6|20607.6|20704.6|20614.6|20705|20615|20697.6|20607.6|34
1655787630000|2022-06-21 05:00:30|20704.2|20614.2|20700.8|20610.8|20710.5|20620.5|20698.1|20608.1|35
1655787640000|2022-06-21 05:00:40|20700.3|20610.3|20703.7|20613.7|20704.8|20614.8|20697.6|20607.6|36
1655787650000|2022-06-21 05:00:50|20702.4|20612.4|20699.9|20609.9|20702.4|20612.4|20697|20607|37
1655787660000|2022-06-21 05:01:00|20699.6|20609.6|20705.8|20615.8|20707.1|20617.1|20699.6|20609.6|36
1655787670000|2022-06-21 05:01:10|20704.5|20614.5|20705.9|20615.9|20707.2|20617.2|20698.7|20608.7|36
1655787680000|2022-06-21 05:01:20|20705.7|20615.7|20708.8|20618.8|20719.3|20629.3|20705.7|20615.7|38
1655787690000|2022-06-21 05:01:30|20709.5|20619.5|20706.7|20616.7|20714.5|20624.5|20706.7|20616.7|34
1655787700000|2022-06-21 05:01:40|20706.8|20616.8|20714.9|20624.9|20716.3|20626.3|20706.8|20616.8|38
1655787710000|2022-06-21 05:01:50|20714.3|20624.3|20721.2|20631.2|20721.2|20631.2|20714.2|20624.2|34
1655787720000|2022-06-21 05:02:00|20722.2|20632.2|20707.4|20617.4|20722.2|20632.2|20706.6|20616.6|37
1655787730000|2022-06-21 05:02:10|20707.8|20617.8|20706.1|20616.1|20710|20620|20703.6|20613.6|32
1655787740000|2022-06-21 05:02:20|20705.8|20615.8|20712.8|20622.8|20713.9|20623.9|20701.5|20611.5|36
1655787750000|2022-06-21 05:02:30|20712.7|20622.7|20715.3|20625.3|20721.2|20631.2|20712.7|20622.7|33
1655787760000|2022-06-21 05:02:40|20715.2|20625.2|20722.1|20632.1|20723.4|20633.4|20715.2|20625.2|39
1655787770000|2022-06-21 05:02:50|20721.6|20631.6|20727.6|20637.6|20729|20639|20720.7|20630.7|36
1655787780000|2022-06-21 05:03:00|20724.6|20634.6|20718.7|20628.7|20725.6|20635.6|20714.3|20624.3|36
1655787790000|2022-06-21 05:03:10|20718.9|20628.9|20702.4|20612.4|20719.6|20629.6|20701.1|20611.1|37
1655787800000|2022-06-21 05:03:20|20703.5|20613.5|20698.3|20608.3|20703.5|20613.5|20695.3|20605.3|31
1655787810000|2022-06-21 05:03:30|20697|20607|20690.4|20600.4|20699.8|20609.8|20690.1|20600.1|35
1655787820000|2022-06-21 05:03:40|20690.2|20600.2|20693.5|20603.5|20694|20604|20690.2|20600.2|36
1655787830000|2022-06-21 05:03:50|20694|20604|20697.3|20607.3|20697.3|20607.3|20689.3|20599.3|24
1655787840000|2022-06-21 05:04:00|20698.4|20608.4|20692|20602|20698.4|20608.4|20690.1|20600.1|36
1655787850000|2022-06-21 05:04:10|20695.1|20605.1|20696|20606|20698.5|20608.5|20692.2|20602.2|34
1655787860000|2022-06-21 05:04:20|20699.4|20609.4|20694.1|20604.1|20699.4|20609.4|20690.8|20600.8|35
1655787870000|2022-06-21 05:04:30|20697.3|20607.3|20711.6|20621.6|20712|20622|20694.1|20604.1|36
1655787880000|2022-06-21 05:04:40|20711.1|20621.1|20707.7|20617.7|20713|20623|20707.7|20617.7|32
1655787890000|2022-06-21 05:04:50|20705.6|20615.6|20708.9|20618.9|20711.1|20621.1|20701|20611|38
1655787900000|2022-06-21 05:05:00|20708.1|20618.1|20701.5|20611.5|20708.1|20618.1|20695.7|20605.7|37
1655787910000|2022-06-21 05:05:10|20701.8|20611.8|20708.3|20618.3|20708.5|20618.5|20701.8|20611.8|35
1655787920000|2022-06-21 05:05:20|20706.9|20616.9|20701.9|20611.9|20706.9|20616.9|20701.3|20611.3|32
1655787930000|2022-06-21 05:05:30|20701.7|20611.7|20695|20605|20702.6|20612.6|20692.7|20602.7|33
1655787940000|2022-06-21 05:05:40|20694.8|20604.8|20693.4|20603.4|20695.2|20605.2|20690.2|20600.2|33
1655787950000|2022-06-21 05:05:50|20693.8|20603.8|20692.2|20602.2|20698.1|20608.1|20689.2|20599.2|29
1655787960000|2022-06-21 05:06:00|20692.4|20602.4|20692.6|20602.6|20695.3|20605.3|20692.4|20602.4|31
1655787970000|2022-06-21 05:06:10|20695.4|20605.4|20681.2|20591.2|20696.3|20606.3|20681.2|20591.2|34
1655787980000|2022-06-21 05:06:20|20681.9|20591.9|20677.4|20587.4|20683.6|20593.6|20673.5|20583.5|28
1655787990000|2022-06-21 05:06:30|20677.3|20587.3|20676|20586|20677.6|20587.6|20674.6|20584.6|27
1655788000000|2022-06-21 05:06:40|20675.9|20585.9|20678.1|20588.1|20678.1|20588.1|20673.9|20583.9|22
1655788010000|2022-06-21 05:06:50|20677|20587|20678.9|20588.9|20679.4|20589.4|20674.3|20584.3|26
1655788020000|2022-06-21 05:07:00|20679.3|20589.3|20678.2|20588.2|20681.4|20591.4|20676.6|20586.6|30
1655788030000|2022-06-21 05:07:10|20678.7|20588.7|20672.6|20582.6|20679.3|20589.3|20671.1|20581.1|27
1655788040000|2022-06-21 05:07:20|20672.7|20582.7|20674|20584|20674.9|20584.9|20672.6|20582.6|28
1655788050000|2022-06-21 05:07:30|20673.9|20583.9|20677.4|20587.4|20677.4|20587.4|20673.4|20583.4|29
1655788060000|2022-06-21 05:07:40|20677.3|20587.3|20676.3|20586.3|20677.3|20587.3|20673.3|20583.3|30
1655788070000|2022-06-21 05:07:50|20676.4|20586.4|20654.7|20564.7|20676.8|20586.8|20654.3|20564.3|30
1655788080000|2022-06-21 05:08:00|20654.5|20564.5|20661.9|20571.9|20662.6|20572.6|20654.3|20564.3|31
1655788090000|2022-06-21 05:08:10|20662.1|20572.1|20661.8|20571.8|20663.3|20573.3|20659.2|20569.2|24
1655788100000|2022-06-21 05:08:20|20661.6|20571.6|20655.6|20565.6|20662.1|20572.1|20654.4|20564.4|20
1655788110000|2022-06-21 05:08:30|20660|20570|20664.6|20574.6|20665|20575|20660|20570|26
1655788120000|2022-06-21 05:08:40|20664.1|20574.1|20653|20563|20664.2|20574.2|20652.9|20562.9|35
1655788130000|2022-06-21 05:08:50|20653.1|20563.1|20661.1|20571.1|20661.1|20571.1|20652.1|20562.1|33
1655788140000|2022-06-21 05:09:00|20661|20571|20664.8|20574.8|20667.8|20577.8|20659.5|20569.5|33
1655788150000|2022-06-21 05:09:10|20664.9|20574.9|20670.3|20580.3|20670.7|20580.7|20664.9|20574.9|28
1655788160000|2022-06-21 05:09:20|20670.8|20580.8|20670.4|20580.4|20673.3|20583.3|20669.2|20579.2|29
1655788170000|2022-06-21 05:09:30|20670.3|20580.3|20670.2|20580.2|20671.8|20581.8|20667.7|20577.7|27
1655788180000|2022-06-21 05:09:40|20670.3|20580.3|20666.1|20576.1|20671.2|20581.2|20665.8|20575.8|31
1655788190000|2022-06-21 05:09:50|20666.3|20576.3|20671.4|20581.4|20671.4|20581.4|20666|20576|24
1655788200000|2022-06-21 05:10:00|20673.9|20583.9|20675.8|20585.8|20679.3|20589.3|20669.1|20579.1|28
1655788210000|2022-06-21 05:10:10|20675.4|20585.4|20682.2|20592.2|20683.3|20593.3|20674.9|20584.9|34
1655788220000|2022-06-21 05:10:20|20681.4|20591.4|20681.9|20591.9|20684.2|20594.2|20681.4|20591.4|27
1655788230000|2022-06-21 05:10:30|20682.3|20592.3|20671.9|20581.9|20682.5|20592.5|20668.7|20578.7|34
1655788240000|2022-06-21 05:10:40|20671.8|20581.8|20663.4|20573.4|20672.9|20582.9|20662|20572|31
1655788250000|2022-06-21 05:10:50|20663.3|20573.3|20663.3|20573.3|20664.3|20574.3|20660.9|20570.9|29
1655788260000|2022-06-21 05:11:00|20663|20573|20665.3|20575.3|20665.3|20575.3|20659.6|20569.6|26
1655788270000|2022-06-21 05:11:10|20665.1|20575.1|20662.4|20572.4|20666.2|20576.2|20662.4|20572.4|26
1655788280000|2022-06-21 05:11:20|20662.2|20572.2|20661.9|20571.9|20665.1|20575.1|20661.2|20571.2|28
1655788290000|2022-06-21 05:11:30|20661.2|20571.2|20663.8|20573.8|20664.6|20574.6|20661.2|20571.2|24
1655788300000|2022-06-21 05:11:40|20664|20574|20666.1|20576.1|20666.4|20576.4|20662.3|20572.3|24
1655788310000|2022-06-21 05:11:50|20666|20576|20669.9|20579.9|20669.9|20579.9|20663.1|20573.1|29
1655788320000|2022-06-21 05:12:00|20672.7|20582.7|20688.1|20598.1|20688.1|20598.1|20672.7|20582.7|32
1655788330000|2022-06-21 05:12:10|20688.7|20598.7|20684.4|20594.4|20694.2|20604.2|20684.2|20594.2|33
1655788340000|2022-06-21 05:12:20|20684.6|20594.6|20690.4|20600.4|20690.4|20600.4|20683.3|20593.3|27
1655788350000|2022-06-21 05:12:30|20690.5|20600.5|20695.6|20605.6|20700|20610|20690.5|20600.5|36
1655788360000|2022-06-21 05:12:40|20695.5|20605.5|20673.3|20583.3|20695.5|20605.5|20673.3|20583.3|33
1655788370000|2022-06-21 05:12:50|20671.4|20581.4|20667.6|20577.6|20671.7|20581.7|20666.1|20576.1|31
1655788380000|2022-06-21 05:13:00|20667.9|20577.9|20666.6|20576.6|20670.4|20580.4|20664.7|20574.7|29
1655788390000|2022-06-21 05:13:10|20666.4|20576.4|20666.1|20576.1|20667.7|20577.7|20665.9|20575.9|22
1655788400000|2022-06-21 05:13:20|20666|20576|20669.9|20579.9|20672.9|20582.9|20665.5|20575.5|36
1655788410000|2022-06-21 05:13:30|20670|20580|20671.7|20581.7|20672.8|20582.8|20668.6|20578.6|18
1655788420000|2022-06-21 05:13:40|20670.8|20580.8|20671.3|20581.3|20672.9|20582.9|20666.5|20576.5|26
1655788430000|2022-06-21 05:13:50|20671.6|20581.6|20669.5|20579.5|20671.6|20581.6|20667.7|20577.7|32
1655788440000|2022-06-21 05:14:00|20667.6|20577.6|20685.9|20595.9|20689.1|20599.1|20667.6|20577.6|37
1655788450000|2022-06-21 05:14:10|20685.6|20595.6|20696.9|20606.9|20697.1|20607.1|20685.1|20595.1|36
1655788460000|2022-06-21 05:14:20|20696.6|20606.6|20710.3|20620.3|20710.3|20620.3|20693.4|20603.4|33
1655788470000|2022-06-21 05:14:30|20711.5|20621.5|20735.4|20645.4|20736.1|20646.1|20707.6|20617.6|37
1655788480000|2022-06-21 05:14:40|20734.9|20644.9|20771.7|20681.7|20772.1|20682.1|20732.9|20642.9|39
1655788490000|2022-06-21 05:14:50|20771.5|20681.5|20738.6|20648.6|20777.5|20687.5|20738.6|20648.6|36
1655788500000|2022-06-21 05:15:00|20736.1|20646.1|20723.4|20633.4|20740.8|20650.8|20723|20633|35
1655788510000|2022-06-21 05:15:10|20723.5|20633.5|20710.4|20620.4|20724.4|20634.4|20710.4|20620.4|35
1655788520000|2022-06-21 05:15:20|20710.9|20620.9|20714.9|20624.9|20717.9|20627.9|20710.8|20620.8|36
1655788530000|2022-06-21 05:15:30|20714.4|20624.4|20742|20652|20744.3|20654.3|20714.4|20624.4|36
1655788540000|2022-06-21 05:15:40|20741.6|20651.6|20734.7|20644.7|20744.1|20654.1|20728.5|20638.5|37
1655788550000|2022-06-21 05:15:50|20735.4|20645.4|20744.9|20654.9|20744.9|20654.9|20735.3|20645.3|31
1655788560000|2022-06-21 05:16:00|20744.6|20654.6|20741.3|20651.3|20748.8|20658.8|20740.6|20650.6|32
1655788570000|2022-06-21 05:16:10|20742.5|20652.5|20727.9|20637.9|20744.1|20654.1|20727.9|20637.9|37
1655788580000|2022-06-21 05:16:20|20728|20638|20727.4|20637.4|20731|20641|20727.3|20637.3|33
1655788590000|2022-06-21 05:16:30|20726.9|20636.9|20722.8|20632.8|20727.1|20637.1|20722.1|20632.1|24
1655788600000|2022-06-21 05:16:40|20722.6|20632.6|20722.4|20632.4|20725.1|20635.1|20720.9|20630.9|30
1655788610000|2022-06-21 05:16:50|20722.3|20632.3|20715.3|20625.3|20724.7|20634.7|20715.3|20625.3|23
1655788620000|2022-06-21 05:17:00|20715.7|20625.7|20714.7|20624.7|20717.4|20627.4|20714.2|20624.2|33
1655788630000|2022-06-21 05:17:10|20715.1|20625.1|20711.7|20621.7|20715.1|20625.1|20710.2|20620.2|26
1655788640000|2022-06-21 05:17:20|20710.9|20620.9|20708.4|20618.4|20711.1|20621.1|20701.7|20611.7|31
1655788650000|2022-06-21 05:17:30|20708.5|20618.5|20703.7|20613.7|20708.5|20618.5|20701.9|20611.9|33
1655788660000|2022-06-21 05:17:40|20703|20613|20709.8|20619.8|20717.6|20627.6|20703|20613|36
1655788670000|2022-06-21 05:17:50|20709.3|20619.3|20708.7|20618.7|20713.6|20623.6|20707.9|20617.9|31
1655788680000|2022-06-21 05:18:00|20708.8|20618.8|20707.1|20617.1|20710|20620|20707.1|20617.1|28
1655788690000|2022-06-21 05:18:10|20706.8|20616.8|20705.3|20615.3|20708|20618|20704.6|20614.6|26
1655788700000|2022-06-21 05:18:20|20705.4|20615.4|20703.6|20613.6|20706|20616|20702.2|20612.2|21
1655788710000|2022-06-21 05:18:30|20703.7|20613.7|20707.4|20617.4|20707.7|20617.7|20703.3|20613.3|28
1655788720000|2022-06-21 05:18:40|20707.6|20617.6|20708.8|20618.8|20708.8|20618.8|20704.8|20614.8|33
1655788730000|2022-06-21 05:18:50|20710.4|20620.4|20705.9|20615.9|20713.1|20623.1|20703.6|20613.6|30
1655788740000|2022-06-21 05:19:00|20704.9|20614.9|20716.7|20626.7|20718.7|20628.7|20703.7|20613.7|31
1655788750000|2022-06-21 05:19:10|20715.1|20625.1|20721.7|20631.7|20721.7|20631.7|20711|20621|33
1655788760000|2022-06-21 05:19:20|20721.8|20631.8|20745.1|20655.1|20745.9|20655.9|20721.4|20631.4|37
1655788770000|2022-06-21 05:19:30|20744.1|20654.1|20738|20648|20744.8|20654.8|20737.9|20647.9|36
1655788780000|2022-06-21 05:19:40|20737.8|20647.8|20747.1|20657.1|20748.1|20658.1|20737.8|20647.8|34
1655788790000|2022-06-21 05:19:50|20748.4|20658.4|20761.1|20671.1|20763.1|20673.1|20748.4|20658.4|35
1655788800000|2022-06-21 05:20:00|20761.3|20671.3|20772.2|20682.2|20773.8|20683.8|20756.8|20666.8|36
1655788810000|2022-06-21 05:20:10|20772|20682|20765|20675|20772.5|20682.5|20763.7|20673.7|34
1655788820000|2022-06-21 05:20:20|20765.5|20675.5|20776.8|20686.8|20776.8|20686.8|20765.5|20675.5|37
1655788830000|2022-06-21 05:20:30|20776.9|20686.9|20792.6|20702.6|20795.8|20705.8|20775.9|20685.9|37
1655788840000|2022-06-21 05:20:40|20792.5|20702.5|20770.2|20680.2|20796.9|20706.9|20769.3|20679.3|40
1655788850000|2022-06-21 05:20:50|20769.8|20679.8|20802.1|20712.1|20802.1|20712.1|20766.5|20676.5|33
1655788860000|2022-06-21 05:21:00|20801.5|20711.5|20890|20800|20890|20800|20800.6|20710.6|38
1655788870000|2022-06-21 05:21:10|20891.9|20801.9|20868.9|20778.9|20900.4|20810.4|20863.2|20773.2|38
1655788880000|2022-06-21 05:21:20|20863.2|20773.2|20856|20766|20864.9|20774.9|20849.6|20759.6|39
1655788890000|2022-06-21 05:21:30|20854.7|20764.7|20854.8|20764.8|20857|20767|20852.3|20762.3|38
1655788900000|2022-06-21 05:21:40|20852.6|20762.6|20843.4|20753.4|20852.9|20762.9|20837.5|20747.5|36
1655788910000|2022-06-21 05:21:50|20842.5|20752.5|20828.2|20738.2|20842.5|20752.5|20826.9|20736.9|35
1655788920000|2022-06-21 05:22:00|20827.3|20737.3|20850.9|20760.9|20854.1|20764.1|20826.4|20736.4|40
1655788930000|2022-06-21 05:22:10|20848.4|20758.4|20839.7|20749.7|20853.6|20763.6|20836.6|20746.6|39
1655788940000|2022-06-21 05:22:20|20840.4|20750.4|20846|20756|20850.9|20760.9|20838.1|20748.1|38
1655788950000|2022-06-21 05:22:30|20846.8|20756.8|20842.1|20752.1|20847.6|20757.6|20841.8|20751.8|33
1655788960000|2022-06-21 05:22:40|20842|20752|20839.6|20749.6|20842.5|20752.5|20834.1|20744.1|33
1655788970000|2022-06-21 05:22:50|20839.4|20749.4|20830.8|20740.8|20840.7|20750.7|20830.8|20740.8|35
1655788980000|2022-06-21 05:23:00|20832.2|20742.2|20823.1|20733.1|20835.4|20745.4|20820.9|20730.9|33
1655788990000|2022-06-21 05:23:10|20824|20734|20813.8|20723.8|20825.2|20735.2|20812.2|20722.2|34
1655789000000|2022-06-21 05:23:20|20813.9|20723.9|20817.2|20727.2|20817.2|20727.2|20810|20720|35
1655789010000|2022-06-21 05:23:30|20817.1|20727.1|20836.8|20746.8|20836.8|20746.8|20813.9|20723.9|35
1655789020000|2022-06-21 05:23:40|20841.2|20751.2|20838.8|20748.8|20841.4|20751.4|20833.8|20743.8|33
1655789030000|2022-06-21 05:23:50|20838.6|20748.6|20815.7|20725.7|20840.1|20750.1|20815.7|20725.7|36
1655789040000|2022-06-21 05:24:00|20813.6|20723.6|20823.2|20733.2|20823.2|20733.2|20813.2|20723.2|38
1655789050000|2022-06-21 05:24:10|20823.4|20733.4|20845.3|20755.3|20845.3|20755.3|20823.4|20733.4|39
1655789060000|2022-06-21 05:24:20|20845.1|20755.1|20850.3|20760.3|20852|20762|20842.8|20752.8|38
1655789070000|2022-06-21 05:24:30|20850.5|20760.5|20841.9|20751.9|20852.4|20762.4|20841.9|20751.9|31
1655789080000|2022-06-21 05:24:40|20841.4|20751.4|20829.4|20739.4|20841.4|20751.4|20829.2|20739.2|34
1655789090000|2022-06-21 05:24:50|20830.2|20740.2|20821.8|20731.8|20830.2|20740.2|20820|20730|35
1655789100000|2022-06-21 05:25:00|20822.1|20732.1|20819.4|20729.4|20824.8|20734.8|20817.5|20727.5|33
1655789110000|2022-06-21 05:25:10|20820.3|20730.3|20821.8|20731.8|20821.8|20731.8|20819.4|20729.4|31
1655789120000|2022-06-21 05:25:20|20821.5|20731.5|20823.1|20733.1|20823.1|20733.1|20818.8|20728.8|32
1655789130000|2022-06-21 05:25:30|20823.3|20733.3|20818.8|20728.8|20823.7|20733.7|20817.7|20727.7|32
1655789140000|2022-06-21 05:25:40|20818.2|20728.2|20821.6|20731.6|20823.1|20733.1|20818.2|20728.2|28
1655789150000|2022-06-21 05:25:50|20821.1|20731.1|20836.8|20746.8|20836.8|20746.8|20819.2|20729.2|33
1655789160000|2022-06-21 05:26:00|20837.9|20747.9|20820.4|20730.4|20837.9|20747.9|20820.4|20730.4|33
1655789170000|2022-06-21 05:26:10|20819.8|20729.8|20833.4|20743.4|20835.3|20745.3|20819.8|20729.8|36
1655789180000|2022-06-21 05:26:20|20831.1|20741.1|20828.3|20738.3|20832.7|20742.7|20824.1|20734.1|36
1655789190000|2022-06-21 05:26:30|20828|20738|20834.4|20744.4|20836.3|20746.3|20827.9|20737.9|34
1655789200000|2022-06-21 05:26:40|20835.2|20745.2|20823.2|20733.2|20835.6|20745.6|20823.2|20733.2|33
1655789210000|2022-06-21 05:26:50|20823.6|20733.6|20821.1|20731.1|20823.6|20733.6|20820.4|20730.4|30
1655789220000|2022-06-21 05:27:00|20822.6|20732.6|20816.2|20726.2|20827|20737|20814.8|20724.8|34
1655789230000|2022-06-21 05:27:10|20811.7|20721.7|20801.9|20711.9|20813.1|20723.1|20797.9|20707.9|36
1655789240000|2022-06-21 05:27:20|20801.6|20711.6|20797.9|20707.9|20803.3|20713.3|20796.3|20706.3|34
1655789250000|2022-06-21 05:27:30|20798.4|20708.4|20800.2|20710.2|20800.4|20710.4|20797.1|20707.1|28
1655789260000|2022-06-21 05:27:40|20799.8|20709.8|20794.4|20704.4|20800.5|20710.5|20793.2|20703.2|30
1655789270000|2022-06-21 05:27:50|20794.8|20704.8|20796|20706|20796|20706|20793.2|20703.2|31
1655789280000|2022-06-21 05:28:00|20796.1|20706.1|20800.3|20710.3|20803.5|20713.5|20794.5|20704.5|23
1655789290000|2022-06-21 05:28:10|20800.9|20710.9|20753.5|20663.5|20802.2|20712.2|20751|20661|38
1655789300000|2022-06-21 05:28:20|20752|20662|20743.3|20653.3|20754.9|20664.9|20738.7|20648.7|33
1655789310000|2022-06-21 05:28:30|20742.9|20652.9|20745.1|20655.1|20749.1|20659.1|20741.8|20651.8|32
1655789320000|2022-06-21 05:28:40|20745.2|20655.2|20746.3|20656.3|20746.8|20656.8|20742.7|20652.7|31
1655789330000|2022-06-21 05:28:50|20746.5|20656.5|20754.7|20664.7|20759.3|20669.3|20746.5|20656.5|32
1655789340000|2022-06-21 05:29:00|20754.3|20664.3|20759.4|20669.4|20759.5|20669.5|20745.5|20655.5|38
1655789350000|2022-06-21 05:29:10|20761.4|20671.4|20773.7|20683.7|20781.6|20691.6|20761.4|20671.4|39
1655789360000|2022-06-21 05:29:20|20772.6|20682.6|20782.5|20692.5|20782.5|20692.5|20761.4|20671.4|39
1655789370000|2022-06-21 05:29:30|20781.4|20691.4|20773.2|20683.2|20781.4|20691.4|20771.8|20681.8|36
1655789380000|2022-06-21 05:29:40|20774.4|20684.4|20768.6|20678.6|20774.4|20684.4|20767.8|20677.8|32
1655789390000|2022-06-21 05:29:50|20768.2|20678.2|20796.1|20706.1|20799.7|20709.7|20768.2|20678.2|31
1655789400000|2022-06-21 05:30:00|20796.2|20706.2|20801|20711|20805.5|20715.5|20788.8|20698.8|39
1655789410000|2022-06-21 05:30:10|20801.1|20711.1|20793.7|20703.7|20801.2|20711.2|20793.7|20703.7|32
1655789420000|2022-06-21 05:30:20|20793.3|20703.3|20785.9|20695.9|20797|20707|20781.6|20691.6|28
1655789430000|2022-06-21 05:30:30|20787.6|20697.6|20781.5|20691.5|20787.6|20697.6|20779.6|20689.6|30
1655789440000|2022-06-21 05:30:40|20781.4|20691.4|20776.7|20686.7|20785.3|20695.3|20775.8|20685.8|26
1655789450000|2022-06-21 05:30:50|20776.3|20686.3|20779.8|20689.8|20781.5|20691.5|20776.2|20686.2|27
1655789460000|2022-06-21 05:31:00|20779.4|20689.4|20776.9|20686.9|20780.5|20690.5|20776.3|20686.3|29
1655789470000|2022-06-21 05:31:10|20777.8|20687.8|20777.7|20687.7|20782.7|20692.7|20773.2|20683.2|26
1655789480000|2022-06-21 05:31:20|20778.5|20688.5|20772.2|20682.2|20778.5|20688.5|20768.2|20678.2|22
1655789490000|2022-06-21 05:31:30|20772|20682|20781.1|20691.1|20782.6|20692.6|20770.3|20680.3|33
1655789500000|2022-06-21 05:31:40|20781.3|20691.3|20796.3|20706.3|20796.3|20706.3|20775.4|20685.4|36
1655789510000|2022-06-21 05:31:50|20796.2|20706.2|20800.7|20710.7|20802.5|20712.5|20794.4|20704.4|30
1655789520000|2022-06-21 05:32:00|20800.6|20710.6|20797.1|20707.1|20800.8|20710.8|20790|20700|31
1655789530000|2022-06-21 05:32:10|20797.6|20707.6|20798.3|20708.3|20800.1|20710.1|20793.3|20703.3|32
1655789540000|2022-06-21 05:32:20|20798.5|20708.5|20800|20710|20800.5|20710.5|20796.1|20706.1|33
1655789550000|2022-06-21 05:32:30|20799.9|20709.9|20797.1|20707.1|20799.9|20709.9|20793.5|20703.5|31
1655789560000|2022-06-21 05:32:40|20797.6|20707.6|20798.1|20708.1|20799.6|20709.6|20795.9|20705.9|36
1655789570000|2022-06-21 05:32:50|20797|20707|20811.8|20721.8|20811.8|20721.8|20797|20707|28
1655789580000|2022-06-21 05:33:00|20812.5|20722.5|20811|20721|20813.5|20723.5|20808.5|20718.5|35
1655789590000|2022-06-21 05:33:10|20811.2|20721.2|20812.4|20722.4|20813|20723|20809.3|20719.3|36
1655789600000|2022-06-21 05:33:20|20811.8|20721.8|20830.1|20740.1|20830.1|20740.1|20811.8|20721.8|30
1655789610000|2022-06-21 05:33:30|20829.2|20739.2|20868.9|20778.9|20870.4|20780.4|20827.2|20737.2|38
1655789620000|2022-06-21 05:33:40|20866.4|20776.4|20873.9|20783.9|20876.1|20786.1|20866.4|20776.4|30
1655789630000|2022-06-21 05:33:50|20873.6|20783.6|20872.2|20782.2|20874.1|20784.1|20860.5|20770.5|31
1655789640000|2022-06-21 05:34:00|20872.1|20782.1|20854.3|20764.3|20872.1|20782.1|20853|20763|39
1655789650000|2022-06-21 05:34:10|20853.6|20763.6|20861.1|20771.1|20861.7|20771.7|20853.3|20763.3|36
1655789660000|2022-06-21 05:34:20|20861|20771|20852.9|20762.9|20861.9|20771.9|20852.9|20762.9|33
1655789670000|2022-06-21 05:34:30|20852.8|20762.8|20847.7|20757.7|20853|20763|20845.8|20755.8|36
1655789680000|2022-06-21 05:34:40|20846|20756|20837.6|20747.6|20847.1|20757.1|20837.2|20747.2|33
1655789690000|2022-06-21 05:34:50|20838.5|20748.5|20844.1|20754.1|20844.9|20754.9|20838.1|20748.1|29
1655789700000|2022-06-21 05:35:00|20844.6|20754.6|20818.8|20728.8|20844.6|20754.6|20817.8|20727.8|37
1655789710000|2022-06-21 05:35:10|20819|20729|20839|20749|20839.8|20749.8|20819|20729|40
1655789720000|2022-06-21 05:35:20|20838.8|20748.8|20861.7|20771.7|20861.7|20771.7|20837|20747|40
1655789730000|2022-06-21 05:35:30|20861.5|20771.5|20850.9|20760.9|20861.5|20771.5|20848.9|20758.9|34
1655789740000|2022-06-21 05:35:40|20855.4|20765.4|20889.9|20799.9|20889.9|20799.9|20855.4|20765.4|34
1655789750000|2022-06-21 05:35:50|20891.1|20801.1|20899.2|20809.2|20906.1|20816.1|20891.1|20801.1|40
1655789760000|2022-06-21 05:36:00|20901.6|20811.6|20913.2|20823.2|20915.5|20825.5|20901.6|20811.6|38
1655789770000|2022-06-21 05:36:10|20914.7|20824.7|20904.1|20814.1|20917.3|20827.3|20901.1|20811.1|40
1655789780000|2022-06-21 05:36:20|20904.8|20814.8|20904.5|20814.5|20905.7|20815.7|20900.6|20810.6|38
1655789790000|2022-06-21 05:36:30|20904.2|20814.2|20914.5|20824.5|20915.2|20825.2|20903|20813|36
1655789800000|2022-06-21 05:36:40|20914.9|20824.9|20903.7|20813.7|20914.9|20824.9|20902.8|20812.8|37
1655789810000|2022-06-21 05:36:50|20903.6|20813.6|20909|20819|20909.3|20819.3|20902|20812|38
1655789820000|2022-06-21 05:37:00|20910|20820|20948.2|20858.2|20948.2|20858.2|20909.9|20819.9|34
1655789830000|2022-06-21 05:37:10|20945.1|20855.1|20951.1|20861.1|20954.3|20864.3|20938.6|20848.6|38
1655789840000|2022-06-21 05:37:20|20952.1|20862.1|20939.4|20849.4|20952.8|20862.8|20937.7|20847.7|39
1655789850000|2022-06-21 05:37:30|20939.7|20849.7|20958.9|20868.9|20962.3|20872.3|20939|20849|37
1655789860000|2022-06-21 05:37:40|20957.8|20867.8|20938.4|20848.4|20959.9|20869.9|20938.4|20848.4|38
1655789870000|2022-06-21 05:37:50|20932.7|20842.7|20933.5|20843.5|20940|20850|20931|20841|39
1655789880000|2022-06-21 05:38:00|20935.9|20845.9|20915.5|20825.5|20935.9|20845.9|20913.1|20823.1|36
1655789890000|2022-06-21 05:38:10|20911|20821|20922.8|20832.8|20927.4|20837.4|20908|20818|39
1655789900000|2022-06-21 05:38:20|20922.7|20832.7|20914.2|20824.2|20922.7|20832.7|20909.4|20819.4|39
1655789910000|2022-06-21 05:38:30|20914.3|20824.3|20906.2|20816.2|20919|20829|20906.2|20816.2|32
1655789920000|2022-06-21 05:38:40|20905.9|20815.9|20926.8|20836.8|20929.6|20839.6|20905.3|20815.3|38
1655789930000|2022-06-21 05:38:50|20927.5|20837.5|20930.7|20840.7|20932.9|20842.9|20923.7|20833.7|38
1655789940000|2022-06-21 05:39:00|20930.6|20840.6|20947|20857|20950.6|20860.6|20921.2|20831.2|37
1655789950000|2022-06-21 05:39:10|20946|20856|20953.2|20863.2|20956.7|20866.7|20943.7|20853.7|34
1655789960000|2022-06-21 05:39:20|20955.7|20865.7|20947.6|20857.6|20957.7|20867.7|20942.8|20852.8|33
1655789970000|2022-06-21 05:39:30|20946.8|20856.8|20949.9|20859.9|20953.7|20863.7|20945.1|20855.1|36
1655789980000|2022-06-21 05:39:40|20949.4|20859.4|20926.9|20836.9|20952.9|20862.9|20924.9|20834.9|37
1655789990000|2022-06-21 05:39:50|20923.2|20833.2|20953.2|20863.2|20953.2|20863.2|20923.2|20833.2|39
1655790000000|2022-06-21 05:40:00|20951.9|20861.9|20964|20874|20966.2|20876.2|20950.5|20860.5|31
1655790010000|2022-06-21 05:40:10|20963.9|20873.9|20967.9|20877.9|20984.2|20894.2|20963.9|20873.9|40
1655790020000|2022-06-21 05:40:20|20966.1|20876.1|20975.5|20885.5|20980.4|20890.4|20960.3|20870.3|39
1655790030000|2022-06-21 05:40:30|20976.4|20886.4|20991.7|20901.7|20994|20904|20976|20886|38
1655790040000|2022-06-21 05:40:40|20991.4|20901.4|20980.1|20890.1|20991.8|20901.8|20971|20881|39
1655790050000|2022-06-21 05:40:50|20980.5|20890.5|20984.9|20894.9|20986.7|20896.7|20977|20887|40
1655790060000|2022-06-21 05:41:00|20983.8|20893.8|21007.6|20917.6|21008.5|20918.5|20977.7|20887.7|37
1655790070000|2022-06-21 05:41:10|21008.9|20918.9|21013.3|20923.3|21015.7|20925.7|20992.4|20902.4|39
1655790080000|2022-06-21 05:41:20|21014.2|20924.2|20995.7|20905.7|21017|20927|20994.6|20904.6|39
1655790090000|2022-06-21 05:41:30|20994.2|20904.2|20998.1|20908.1|21014.3|20924.3|20993.5|20903.5|37
1655790100000|2022-06-21 05:41:40|20999.4|20909.4|20961.5|20871.5|21003|20913|20958.1|20868.1|39
1655790110000|2022-06-21 05:41:50|20960.7|20870.7|20946.8|20856.8|20969.9|20879.9|20945.1|20855.1|40
1655790120000|2022-06-21 05:42:00|20945.9|20855.9|20933.8|20843.8|20957.3|20867.3|20933.8|20843.8|37
1655790130000|2022-06-21 05:42:10|20932.8|20842.8|20919.2|20829.2|20936.9|20846.9|20916.1|20826.1|39
1655790140000|2022-06-21 05:42:20|20920.4|20830.4|20923.4|20833.4|20934|20844|20920.4|20830.4|36
1655790150000|2022-06-21 05:42:30|20923.5|20833.5|20916.1|20826.1|20924.3|20834.3|20915.6|20825.6|35
1655790160000|2022-06-21 05:42:40|20916|20826|20923.6|20833.6|20929.2|20839.2|20915|20825|39
1655790170000|2022-06-21 05:42:50|20922.6|20832.6|20925.2|20835.2|20929.3|20839.3|20920.2|20830.2|32
1655790180000|2022-06-21 05:43:00|20925|20835|20931.9|20841.9|20931.9|20841.9|20918.8|20828.8|37
1655790190000|2022-06-21 05:43:10|20929.5|20839.5|20942.7|20852.7|20947.8|20857.8|20926.7|20836.7|40
1655790200000|2022-06-21 05:43:20|20943.8|20853.8|20956.4|20866.4|20957.7|20867.7|20943.8|20853.8|32
1655790210000|2022-06-21 05:43:30|20955.7|20865.7|20952.8|20862.8|20955.7|20865.7|20944.9|20854.9|38
1655790220000|2022-06-21 05:43:40|20952.3|20862.3|20942.9|20852.9|20956.4|20866.4|20942.5|20852.5|39
1655790230000|2022-06-21 05:43:50|20943.1|20853.1|20955.3|20865.3|20957.4|20867.4|20943.1|20853.1|35
1655790240000|2022-06-21 05:44:00|20955.1|20865.1|20953.8|20863.8|20957.2|20867.2|20949.8|20859.8|36
1655790250000|2022-06-21 05:44:10|20954.5|20864.5|20957.2|20867.2|20961.8|20871.8|20952.4|20862.4|35
1655790260000|2022-06-21 05:44:20|20956.8|20866.8|20918.7|20828.7|20956.8|20866.8|20918.7|20828.7|36
1655790270000|2022-06-21 05:44:30|20919.3|20829.3|20920.2|20830.2|20931.1|20841.1|20918.7|20828.7|35
1655790280000|2022-06-21 05:44:40|20920.1|20830.1|20932.2|20842.2|20938.2|20848.2|20919.9|20829.9|40
1655790290000|2022-06-21 05:44:50|20933.2|20843.2|20922.2|20832.2|20933.5|20843.5|20922.2|20832.2|34
1655790300000|2022-06-21 05:45:00|20922.4|20832.4|20917.6|20827.6|20924.6|20834.6|20914.9|20824.9|36
1655790310000|2022-06-21 05:45:10|20917.1|20827.1|20937.7|20847.7|20941.8|20851.8|20916.1|20826.1|38
1655790320000|2022-06-21 05:45:20|20938.9|20848.9|20952.1|20862.1|20955.4|20865.4|20937.2|20847.2|36
1655790330000|2022-06-21 05:45:30|20952.2|20862.2|20953.3|20863.3|20956.3|20866.3|20947.4|20857.4|39
1655790340000|2022-06-21 05:45:40|20950.1|20860.1|20945.2|20855.2|20950.1|20860.1|20941|20851|37
1655790350000|2022-06-21 05:45:50|20944.7|20854.7|20934.7|20844.7|20947.3|20857.3|20933.6|20843.6|38
1655790360000|2022-06-21 05:46:00|20935.5|20845.5|20929.8|20839.8|20938.7|20848.7|20928.6|20838.6|34
1655790370000|2022-06-21 05:46:10|20929.2|20839.2|20926.7|20836.7|20929.2|20839.2|20920.3|20830.3|34
1655790380000|2022-06-21 05:46:20|20927.3|20837.3|20935.7|20845.7|20936.4|20846.4|20927.3|20837.3|28
1655790390000|2022-06-21 05:46:30|20935.8|20845.8|20932.3|20842.3|20937.7|20847.7|20927.8|20837.8|33
1655790400000|2022-06-21 05:46:40|20932.4|20842.4|20933.3|20843.3|20942.6|20852.6|20932.3|20842.3|32
1655790410000|2022-06-21 05:46:50|20933.7|20843.7|20934.7|20844.7|20940.2|20850.2|20933.4|20843.4|34
1655790420000|2022-06-21 05:47:00|20934.8|20844.8|20951.1|20861.1|20952.4|20862.4|20934.8|20844.8|35
1655790430000|2022-06-21 05:47:10|20951.3|20861.3|20961.5|20871.5|20961.5|20871.5|20947.2|20857.2|33
1655790440000|2022-06-21 05:47:20|20961.4|20871.4|20943.9|20853.9|20961.4|20871.4|20939.3|20849.3|40
1655790450000|2022-06-21 05:47:30|20943.5|20853.5|20944.7|20854.7|20950.9|20860.9|20941|20851|38
1655790460000|2022-06-21 05:47:40|20945|20855|20938|20848|20945|20855|20936.3|20846.3|38
1655790470000|2022-06-21 05:47:50|20937.5|20847.5|20943.3|20853.3|20946.1|20856.1|20935.1|20845.1|35
1655790480000|2022-06-21 05:48:00|20943|20853|20946|20856|20946.3|20856.3|20940.4|20850.4|36
1655790490000|2022-06-21 05:48:10|20945.5|20855.5|20937.8|20847.8|20950.1|20860.1|20936.3|20846.3|33
1655790500000|2022-06-21 05:48:20|20940.1|20850.1|20934.7|20844.7|20942.9|20852.9|20930.4|20840.4|38
1655790510000|2022-06-21 05:48:30|20934.9|20844.9|20943.4|20853.4|20943.4|20853.4|20933.2|20843.2|35
1655790520000|2022-06-21 05:48:40|20944.8|20854.8|20947.1|20857.1|20951.7|20861.7|20942|20852|34
1655790530000|2022-06-21 05:48:50|20948.2|20858.2|20963.4|20873.4|20963.4|20873.4|20948.2|20858.2|34
1655790540000|2022-06-21 05:49:00|20963.5|20873.5|20965|20875|20965.7|20875.7|20957|20867|36
1655790550000|2022-06-21 05:49:10|20965.4|20875.4|20993.1|20903.1|20994.1|20904.1|20965.4|20875.4|40
1655790560000|2022-06-21 05:49:20|20992.6|20902.6|20996.3|20906.3|20996.3|20906.3|20988.5|20898.5|34
1655790570000|2022-06-21 05:49:30|20995.9|20905.9|21008.7|20918.7|21011|20921|20995.5|20905.5|33
1655790580000|2022-06-21 05:49:40|21007.4|20917.4|20999.3|20909.3|21010.2|20920.2|20994.9|20904.9|37
1655790590000|2022-06-21 05:49:50|21001.2|20911.2|20995.9|20905.9|21002.2|20912.2|20991.2|20901.2|37
1655790600000|2022-06-21 05:50:00|20998.4|20908.4|20989.3|20899.3|21003|20913|20988.9|20898.9|38
1655790610000|2022-06-21 05:50:10|20991|20901|20991.4|20901.4|20996.6|20906.6|20990.1|20900.1|36
1655790620000|2022-06-21 05:50:20|20991.3|20901.3|21010.3|20920.3|21010.9|20920.9|20991.3|20901.3|38
1655790630000|2022-06-21 05:50:30|21011.2|20921.2|21013|20923|21013|20923|21008.3|20918.3|34
1655790640000|2022-06-21 05:50:40|21013.2|20923.2|21038.1|20948.1|21045.4|20955.4|21012.1|20922.1|38
1655790650000|2022-06-21 05:50:50|21036.1|20946.1|21042.5|20952.5|21042.5|20952.5|21028.6|20938.6|37
1655790660000|2022-06-21 05:51:00|21040.8|20950.8|21033.2|20943.2|21043.7|20953.7|21031.7|20941.7|39
1655790670000|2022-06-21 05:51:10|21033.3|20943.3|21006.2|20916.2|21036|20946|21006.2|20916.2|37
1655790680000|2022-06-21 05:51:20|21006.9|20916.9|20977.3|20887.3|21006.9|20916.9|20975.9|20885.9|35
1655790690000|2022-06-21 05:51:30|20977.8|20887.8|20978.7|20888.7|20978.7|20888.7|20973.5|20883.5|37
1655790700000|2022-06-21 05:51:40|20979.1|20889.1|20938.9|20848.9|20979.1|20889.1|20938.7|20848.7|36
1655790710000|2022-06-21 05:51:50|20938.4|20848.4|20928.8|20838.8|20942.7|20852.7|20926.5|20836.5|37
1655790720000|2022-06-21 05:52:00|20929.4|20839.4|20936.5|20846.5|20938|20848|20928.5|20838.5|38
1655790730000|2022-06-21 05:52:10|20935.3|20845.3|20944.5|20854.5|20946.2|20856.2|20934.4|20844.4|37
1655790740000|2022-06-21 05:52:20|20944.6|20854.6|20943.6|20853.6|20955.3|20865.3|20940|20850|36
1655790750000|2022-06-21 05:52:30|20944.4|20854.4|20942.1|20852.1|20948.6|20858.6|20935.6|20845.6|38
1655790760000|2022-06-21 05:52:40|20941|20851|20938.4|20848.4|20946.1|20856.1|20937.7|20847.7|38
1655790770000|2022-06-21 05:52:50|20938.2|20848.2|20937.7|20847.7|20943.1|20853.1|20936|20846|32
1655790780000|2022-06-21 05:53:00|20936.8|20846.8|20935.1|20845.1|20942.1|20852.1|20935.1|20845.1|36
1655790790000|2022-06-21 05:53:10|20932.9|20842.9|20928.6|20838.6|20935.5|20845.5|20925.1|20835.1|36
1655790800000|2022-06-21 05:53:20|20928.8|20838.8|20938.8|20848.8|20941.2|20851.2|20927.9|20837.9|36
1655790810000|2022-06-21 05:53:30|20938|20848|20927.4|20837.4|20940.4|20850.4|20926.2|20836.2|34
1655790820000|2022-06-21 05:53:40|20928.6|20838.6|20926.5|20836.5|20932.4|20842.4|20916|20826|40
1655790830000|2022-06-21 05:53:50|20928.5|20838.5|20921.5|20831.5|20928.5|20838.5|20920.3|20830.3|34
1655790840000|2022-06-21 05:54:00|20921|20831|20898.8|20808.8|20921.2|20831.2|20898.3|20808.3|36
1655790850000|2022-06-21 05:54:10|20900.8|20810.8|20891.1|20801.1|20905.2|20815.2|20890.2|20800.2|36
1655790860000|2022-06-21 05:54:20|20891.5|20801.5|20888.7|20798.7|20895.2|20805.2|20880.7|20790.7|37
1655790870000|2022-06-21 05:54:30|20887.1|20797.1|20896.4|20806.4|20897.7|20807.7|20882.9|20792.9|36
1655790880000|2022-06-21 05:54:40|20896.5|20806.5|20890.9|20800.9|20897.8|20807.8|20884.5|20794.5|36
1655790890000|2022-06-21 05:54:50|20890.8|20800.8|20882.1|20792.1|20896.9|20806.9|20882.1|20792.1|39
1655790900000|2022-06-21 05:55:00|20882.6|20792.6|20877.2|20787.2|20885.2|20795.2|20877.2|20787.2|38
1655790910000|2022-06-21 05:55:10|20879.6|20789.6|20883.9|20793.9|20886.4|20796.4|20878.3|20788.3|35
1655790920000|2022-06-21 05:55:20|20884|20794|20910.3|20820.3|20910.3|20820.3|20884|20794|37
1655790930000|2022-06-21 05:55:30|20911.1|20821.1|20899.7|20809.7|20918.6|20828.6|20897.9|20807.9|38
1655790940000|2022-06-21 05:55:40|20894.6|20804.6|20904.4|20814.4|20911.4|20821.4|20889|20799|38
1655790950000|2022-06-21 05:55:50|20905.4|20815.4|20890|20800|20905.4|20815.4|20890|20800|33
1655790960000|2022-06-21 05:56:00|20894.8|20804.8|20882.9|20792.9|20900.2|20810.2|20882.9|20792.9|36
1655790970000|2022-06-21 05:56:10|20882.6|20792.6|20879.4|20789.4|20889.1|20799.1|20877.8|20787.8|34
1655790980000|2022-06-21 05:56:20|20879.5|20789.5|20878.9|20788.9|20883.5|20793.5|20877.7|20787.7|32
1655790990000|2022-06-21 05:56:30|20879.5|20789.5|20878.2|20788.2|20880.7|20790.7|20876.7|20786.7|32
1655791000000|2022-06-21 05:56:40|20876.1|20786.1|20872.8|20782.8|20878.9|20788.9|20868.9|20778.9|36
1655791010000|2022-06-21 05:56:50|20874.6|20784.6|20876.4|20786.4|20877.4|20787.4|20871|20781|33
1655791020000|2022-06-21 05:57:00|20875.9|20785.9|20867.7|20777.7|20875.9|20785.9|20863.9|20773.9|37
1655791030000|2022-06-21 05:57:10|20868.5|20778.5|20889.5|20799.5|20889.5|20799.5|20867.8|20777.8|37
1655791040000|2022-06-21 05:57:20|20888.7|20798.7|20877.4|20787.4|20894|20804|20877|20787|39
1655791050000|2022-06-21 05:57:30|20877.3|20787.3|20867.1|20777.1|20880.7|20790.7|20866.4|20776.4|33
1655791060000|2022-06-21 05:57:40|20866.2|20776.2|20873.7|20783.7|20873.7|20783.7|20866.1|20776.1|30
1655791070000|2022-06-21 05:57:50|20876.2|20786.2|20887.5|20797.5|20891|20801|20876.2|20786.2|37
1655791080000|2022-06-21 05:58:00|20886.4|20796.4|20889.7|20799.7|20897.1|20807.1|20878.4|20788.4|36
1655791090000|2022-06-21 05:58:10|20898.7|20808.7|20885.7|20795.7|20898.7|20808.7|20885.7|20795.7|34
1655791100000|2022-06-21 05:58:20|20887.6|20797.6|20880.2|20790.2|20890.9|20800.9|20877.8|20787.8|34
1655791110000|2022-06-21 05:58:30|20879.8|20789.8|20894.2|20804.2|20894.5|20804.5|20879.1|20789.1|34
1655791120000|2022-06-21 05:58:40|20895.8|20805.8|20896.2|20806.2|20897.8|20807.8|20890|20800|31
1655791130000|2022-06-21 05:58:50|20895.7|20805.7|20898.1|20808.1|20898.9|20808.9|20890.7|20800.7|37
1655791140000|2022-06-21 05:59:00|20897.9|20807.9|20904.8|20814.8|20905.1|20815.1|20894.6|20804.6|33
1655791150000|2022-06-21 05:59:10|20904.9|20814.9|20920.3|20830.3|20927.6|20837.6|20904.9|20814.9|36
1655791160000|2022-06-21 05:59:20|20920.5|20830.5|20922.1|20832.1|20927.6|20837.6|20919.7|20829.7|36
1655791170000|2022-06-21 05:59:30|20922.8|20832.8|20929.5|20839.5|20930.4|20840.4|20922.7|20832.7|34
1655791180000|2022-06-21 05:59:40|20929.4|20839.4|20928.2|20838.2|20934.6|20844.6|20923.6|20833.6|36
1655791190000|2022-06-21 05:59:50|20927.8|20837.8|20921.6|20831.6|20928.6|20838.6|20920.3|20830.3|32
1655791200000|2022-06-21 06:00:00|20920.9|20830.9|20937.1|20847.1|20937.1|20847.1|20919.1|20829.1|36
1655791210000|2022-06-21 06:00:10|20937.3|20847.3|20945.4|20855.4|20945.9|20855.9|20937.3|20847.3|39
1655791220000|2022-06-21 06:00:20|20944.8|20854.8|20952.3|20862.3|20957.7|20867.7|20944.8|20854.8|34
1655791230000|2022-06-21 06:00:30|20953.3|20863.3|20957.4|20867.4|20957.4|20867.4|20946.8|20856.8|33
1655791240000|2022-06-21 06:00:40|20958.5|20868.5|20968.8|20878.8|20974|20884|20958.5|20868.5|38
1655791250000|2022-06-21 06:00:50|20971.4|20881.4|20962.1|20872.1|20971.8|20881.8|20962|20872|35
1655791260000|2022-06-21 06:01:00|20965.4|20875.4|20982.8|20892.8|20984|20894|20965.4|20875.4|40
1655791270000|2022-06-21 06:01:10|20983.6|20893.6|20976|20886|20983.7|20893.7|20968.7|20878.7|38
1655791280000|2022-06-21 06:01:20|20977.4|20887.4|20995.4|20905.4|20995.6|20905.6|20976.9|20886.9|38
1655791290000|2022-06-21 06:01:30|20996.1|20906.1|20993.1|20903.1|21003.2|20913.2|20990.9|20900.9|39
1655791300000|2022-06-21 06:01:40|20994.4|20904.4|20995|20905|21000.4|20910.4|20993.3|20903.3|32
1655791310000|2022-06-21 06:01:50|21001.1|20911.1|20994.3|20904.3|21007.6|20917.6|20992.1|20902.1|35
1655791320000|2022-06-21 06:02:00|20995.2|20905.2|20997.4|20907.4|21000.4|20910.4|20992.7|20902.7|37
1655791330000|2022-06-21 06:02:10|20997.3|20907.3|21003.2|20913.2|21006.5|20916.5|20989|20899|36
1655791340000|2022-06-21 06:02:20|21000.9|20910.9|20996.8|20906.8|21002|20912|20996.8|20906.8|23
1655791350000|2022-06-21 06:02:30|21004.8|20914.8|20990.7|20900.7|21004.8|20914.8|20990.7|20900.7|32
1655791360000|2022-06-21 06:02:40|20990.5|20900.5|20967.1|20877.1|20990.5|20900.5|20967.1|20877.1|34
1655791370000|2022-06-21 06:02:50|20967.3|20877.3|20987.1|20897.1|20987.1|20897.1|20967.1|20877.1|32
1655791380000|2022-06-21 06:03:00|20986.8|20896.8|20988.7|20898.7|21000.3|20910.3|20978|20888|31
1655791390000|2022-06-21 06:03:10|20985|20895|20999.4|20909.4|21006.6|20916.6|20981.6|20891.6|32
1655791400000|2022-06-21 06:03:20|21004.5|20914.5|20993.7|20903.7|21006.1|20916.1|20984.6|20894.6|28
1655791410000|2022-06-21 06:03:30|20993.5|20903.5|20992|20902|20997.6|20907.6|20987.5|20897.5|22
1655791420000|2022-06-21 06:03:40|20999.6|20909.6|20988.3|20898.3|21004|20914|20988.3|20898.3|30
1655791430000|2022-06-21 06:03:50|20990.9|20900.9|20979.9|20889.9|20998.7|20908.7|20977.5|20887.5|37
1655791440000|2022-06-21 06:04:00|20977.1|20887.1|20962.8|20872.8|20977.8|20887.8|20961.7|20871.7|37
1655791450000|2022-06-21 06:04:10|20963.4|20873.4|20994.4|20904.4|20994.4|20904.4|20962.8|20872.8|37
1655791460000|2022-06-21 06:04:20|20993.2|20903.2|20995.5|20905.5|21002|20912|20992.6|20902.6|36
1655791470000|2022-06-21 06:04:30|20996.9|20906.9|21001.3|20911.3|21002|20912|20993.7|20903.7|33
1655791480000|2022-06-21 06:04:40|21001.4|20911.4|21017.6|20927.6|21017.6|20927.6|21000.3|20910.3|38
1655791490000|2022-06-21 06:04:50|21017.4|20927.4|21036.2|20946.2|21039.4|20949.4|21017.4|20927.4|38
1655791500000|2022-06-21 06:05:00|21036|20946|21039.5|20949.5|21043|20953|21033.6|20943.6|36
1655791510000|2022-06-21 06:05:10|21042.3|20952.3|21054.8|20964.8|21054.8|20964.8|21042.3|20952.3|39
1655791520000|2022-06-21 06:05:20|21056.4|20966.4|21104.6|21014.6|21105.3|21015.3|21056.4|20966.4|39
1655791530000|2022-06-21 06:05:30|21101|21011|21094.1|21004.1|21117.6|21027.6|21088.6|20998.6|40
1655791540000|2022-06-21 06:05:40|21096.4|21006.4|21073.8|20983.8|21104.2|21014.2|21070.4|20980.4|40
1655791550000|2022-06-21 06:05:50|21075.3|20985.3|21036.5|20946.5|21076|20986|21036.5|20946.5|37
1655791560000|2022-06-21 06:06:00|21035.1|20945.1|21012.2|20922.2|21042.7|20952.7|21009.9|20919.9|35
1655791570000|2022-06-21 06:06:10|21011.2|20921.2|20988.8|20898.8|21011.2|20921.2|20988.8|20898.8|33
1655791580000|2022-06-21 06:06:20|20991.2|20901.2|20979.4|20889.4|20991.4|20901.4|20968.9|20878.9|31
1655791590000|2022-06-21 06:06:30|20974.6|20884.6|20999.8|20909.8|20999.8|20909.8|20974.4|20884.4|38
1655791600000|2022-06-21 06:06:40|20999.3|20909.3|21020.3|20930.3|21022.2|20932.2|20999.3|20909.3|36
1655791610000|2022-06-21 06:06:50|21019.4|20929.4|21021.3|20931.3|21022|20932|21013.1|20923.1|37
1655791620000|2022-06-21 06:07:00|21024.6|20934.6|21095|21005|21095.6|21005.6|21024.6|20934.6|37
1655791630000|2022-06-21 06:07:10|21093|21003|21101.7|21011.7|21102|21012|21078.1|20988.1|40
1655791640000|2022-06-21 06:07:20|21096.3|21006.3|21106.7|21016.7|21115.9|21025.9|21095.2|21005.2|39
1655791650000|2022-06-21 06:07:30|21105.7|21015.7|21193.8|21103.8|21198.9|21108.9|21105.7|21015.7|40
1655791660000|2022-06-21 06:07:40|21193.9|21103.9|21142|21052|21196|21106|21142|21052|39
1655791670000|2022-06-21 06:07:50|21140.5|21050.5|21155.5|21065.5|21155.5|21065.5|21122|21032|39
1655791680000|2022-06-21 06:08:00|21155.8|21065.8|21128|21038|21157.2|21067.2|21127.8|21037.8|38
1655791690000|2022-06-21 06:08:10|21128.5|21038.5|21118|21028|21128.7|21038.7|21110.8|21020.8|39
1655791700000|2022-06-21 06:08:20|21115.8|21025.8|21084.6|20994.6|21115.8|21025.8|21084.6|20994.6|39
1655791710000|2022-06-21 06:08:30|21085.3|20995.3|21138.4|21048.4|21155.7|21065.7|21084.4|20994.4|38
1655791720000|2022-06-21 06:08:40|21131.4|21041.4|21139.7|21049.7|21139.7|21049.7|21120.4|21030.4|38
1655791730000|2022-06-21 06:08:50|21142.9|21052.9|21105|21015|21147.7|21057.7|21104.4|21014.4|39
1655791740000|2022-06-21 06:09:00|21104.2|21014.2|21100.6|21010.6|21104.2|21014.2|21084.9|20994.9|39
1655791750000|2022-06-21 06:09:10|21100.9|21010.9|21143.4|21053.4|21143.4|21053.4|21100.9|21010.9|35
1655791760000|2022-06-21 06:09:20|21142.7|21052.7|21124.5|21034.5|21146.3|21056.3|21111|21021|39
1655791770000|2022-06-21 06:09:30|21126|21036|21124.6|21034.6|21135|21045|21115.7|21025.7|40
1655791780000|2022-06-21 06:09:40|21129.4|21039.4|21134.3|21044.3|21134.3|21044.3|21120.1|21030.1|39
1655791790000|2022-06-21 06:09:50|21136.9|21046.9|21137.4|21047.4|21145.5|21055.5|21136.3|21046.3|38
1655791800000|2022-06-21 06:10:00|21137.2|21047.2|21136.7|21046.7|21149.4|21059.4|21122.8|21032.8|37
1655791810000|2022-06-21 06:10:10|21137.2|21047.2|21167.3|21077.3|21167.3|21077.3|21135.1|21045.1|40
1655791820000|2022-06-21 06:10:20|21167.9|21077.9|21158.4|21068.4|21169.3|21079.3|21152.7|21062.7|39
1655791830000|2022-06-21 06:10:30|21159.1|21069.1|21151|21061|21171|21081|21142.9|21052.9|38
1655791840000|2022-06-21 06:10:40|21151.8|21061.8|21155.6|21065.6|21158.6|21068.6|21146.3|21056.3|38
1655791850000|2022-06-21 06:10:50|21154.1|21064.1|21148|21058|21160|21070|21148|21058|38
1655791860000|2022-06-21 06:11:00|21147.5|21057.5|21147.4|21057.4|21158.8|21068.8|21141.1|21051.1|39
1655791870000|2022-06-21 06:11:10|21147|21057|21134.1|21044.1|21149.6|21059.6|21129.6|21039.6|38
1655791880000|2022-06-21 06:11:20|21133.4|21043.4|21126.6|21036.6|21133.4|21043.4|21116|21026|35
1655791890000|2022-06-21 06:11:30|21127.8|21037.8|21124.6|21034.6|21134.4|21044.4|21124.6|21034.6|39
1655791900000|2022-06-21 06:11:40|21129.4|21039.4|21114.4|21024.4|21129.9|21039.9|21108.2|21018.2|36
1655791910000|2022-06-21 06:11:50|21113.2|21023.2|21095.6|21005.6|21113.9|21023.9|21089.7|20999.7|37
1655791920000|2022-06-21 06:12:00|21097|21007|21105.9|21015.9|21106.7|21016.7|21091.4|21001.4|37
1655791930000|2022-06-21 06:12:10|21106.1|21016.1|21106.1|21016.1|21107.6|21017.6|21093.3|21003.3|36
1655791940000|2022-06-21 06:12:20|21108.9|21018.9|21107.8|21017.8|21119.2|21029.2|21106.5|21016.5|33
1655791950000|2022-06-21 06:12:30|21106.4|21016.4|21114.3|21024.3|21114.9|21024.9|21104.7|21014.7|33
1655791960000|2022-06-21 06:12:40|21113.8|21023.8|21119.5|21029.5|21119.9|21029.9|21106.8|21016.8|37
1655791970000|2022-06-21 06:12:50|21119|21029|21153|21063|21153.6|21063.6|21117.8|21027.8|37
1655791980000|2022-06-21 06:13:00|21153.1|21063.1|21128.3|21038.3|21155.6|21065.6|21124.9|21034.9|37
1655791990000|2022-06-21 06:13:10|21126.3|21036.3|21142.5|21052.5|21144|21054|21119.4|21029.4|32
1655792000000|2022-06-21 06:13:20|21143.5|21053.5|21151.2|21061.2|21152|21062|21139.5|21049.5|36
1655792010000|2022-06-21 06:13:30|21149|21059|21138.1|21048.1|21152.6|21062.6|21138.1|21048.1|36
1655792020000|2022-06-21 06:13:40|21136.6|21046.6|21145.1|21055.1|21145.1|21055.1|21123.5|21033.5|34
1655792030000|2022-06-21 06:13:50|21145.7|21055.7|21155.9|21065.9|21156.9|21066.9|21138.9|21048.9|36
1655792040000|2022-06-21 06:14:00|21155.8|21065.8|21157.8|21067.8|21162.2|21072.2|21149.9|21059.9|34
1655792050000|2022-06-21 06:14:10|21157.4|21067.4|21159.3|21069.3|21167.9|21077.9|21155.2|21065.2|35
1655792060000|2022-06-21 06:14:20|21159.5|21069.5|21175.2|21085.2|21184.7|21094.7|21159.4|21069.4|39
1655792070000|2022-06-21 06:14:30|21173.6|21083.6|21177|21087|21177|21087|21153.2|21063.2|37
1655792080000|2022-06-21 06:14:40|21190|21100|21174.2|21084.2|21190.1|21100.1|21172.8|21082.8|37
1655792090000|2022-06-21 06:14:50|21173.7|21083.7|21178.7|21088.7|21185.7|21095.7|21173.7|21083.7|35
1655792100000|2022-06-21 06:15:00|21178.2|21088.2|21136.7|21046.7|21181|21091|21136.7|21046.7|36
1655792110000|2022-06-21 06:15:10|21138.5|21048.5|21151.3|21061.3|21151.6|21061.6|21130.2|21040.2|39
1655792120000|2022-06-21 06:15:20|21150.4|21060.4|21174.3|21084.3|21174.3|21084.3|21145|21055|35
1655792130000|2022-06-21 06:15:30|21172.9|21082.9|21158.9|21068.9|21174.8|21084.8|21158.9|21068.9|39
1655792140000|2022-06-21 06:15:40|21160.1|21070.1|21137.2|21047.2|21161.4|21071.4|21129.4|21039.4|37
1655792150000|2022-06-21 06:15:50|21128.3|21038.3|21121.9|21031.9|21128.3|21038.3|21110.4|21020.4|37
1655792160000|2022-06-21 06:16:00|21121.4|21031.4|21100.2|21010.2|21125|21035|21097.5|21007.5|37
1655792170000|2022-06-21 06:16:10|21101|21011|21103.5|21013.5|21104.2|21014.2|21093.4|21003.4|39
1655792180000|2022-06-21 06:16:20|21108.6|21018.6|21099|21009|21111.6|21021.6|21096|21006|35
1655792190000|2022-06-21 06:16:30|21098.8|21008.8|21104.1|21014.1|21110.1|21020.1|21098.3|21008.3|39
1655792200000|2022-06-21 06:16:40|21104.6|21014.6|21098.5|21008.5|21105.3|21015.3|21097.3|21007.3|39
1655792210000|2022-06-21 06:16:50|21097.5|21007.5|21093.7|21003.7|21101.3|21011.3|21093.6|21003.6|36
1655792220000|2022-06-21 06:17:00|21095|21005|21109.6|21019.6|21109.6|21019.6|21094.4|21004.4|38
1655792230000|2022-06-21 06:17:10|21110|21020|21102.7|21012.7|21110.7|21020.7|21101.9|21011.9|32
1655792240000|2022-06-21 06:17:20|21101.8|21011.8|21092.4|21002.4|21102.8|21012.8|21092.4|21002.4|39
1655792250000|2022-06-21 06:17:30|21093.2|21003.2|21075|20985|21094.6|21004.6|21070.2|20980.2|39
1655792260000|2022-06-21 06:17:40|21077.1|20987.1|21076.7|20986.7|21083.9|20993.9|21072.8|20982.8|38
1655792270000|2022-06-21 06:17:50|21075.8|20985.8|21075.4|20985.4|21077.6|20987.6|21070.5|20980.5|38
1655792280000|2022-06-21 06:18:00|21075.2|20985.2|21073.8|20983.8|21075.3|20985.3|21066.5|20976.5|37
1655792290000|2022-06-21 06:18:10|21072.7|20982.7|21077.6|20987.6|21077.6|20987.6|21066.7|20976.7|36
1655792300000|2022-06-21 06:18:20|21077.8|20987.8|21081.3|20991.3|21085.3|20995.3|21072.9|20982.9|34
1655792310000|2022-06-21 06:18:30|21081.9|20991.9|21079.3|20989.3|21087.4|20997.4|21074.5|20984.5|37
1655792320000|2022-06-21 06:18:40|21079.1|20989.1|21079.4|20989.4|21083.7|20993.7|21072.1|20982.1|33
1655792330000|2022-06-21 06:18:50|21079.3|20989.3|21078.1|20988.1|21080.2|20990.2|21072.5|20982.5|37
1655792340000|2022-06-21 06:19:00|21073.9|20983.9|21072.2|20982.2|21076.5|20986.5|21072.1|20982.1|27
1655792350000|2022-06-21 06:19:10|21073.4|20983.4|21113|21023|21113.3|21023.3|21073.4|20983.4|38
1655792360000|2022-06-21 06:19:20|21122.4|21032.4|21124.8|21034.8|21127.9|21037.9|21111.2|21021.2|35
1655792370000|2022-06-21 06:19:30|21128.9|21038.9|21092.9|21002.9|21128.9|21038.9|21092.9|21002.9|35
1655792380000|2022-06-21 06:19:40|21097.7|21007.7|21112|21022|21117.9|21027.9|21097.7|21007.7|38
1655792390000|2022-06-21 06:19:50|21113.4|21023.4|21100.2|21010.2|21113.9|21023.9|21099.6|21009.6|38
1655792400000|2022-06-21 06:20:00|21094.8|21004.8|21096.1|21006.1|21099.3|21009.3|21080.9|20990.9|40
1655792410000|2022-06-21 06:20:10|21094.2|21004.2|21104.1|21014.1|21106.5|21016.5|21094.2|21004.2|34
1655792420000|2022-06-21 06:20:20|21103.9|21013.9|21119.6|21029.6|21120.3|21030.3|21103.4|21013.4|35
1655792430000|2022-06-21 06:20:30|21119.5|21029.5|21109.8|21019.8|21119.8|21029.8|21109.8|21019.8|37
1655792440000|2022-06-21 06:20:40|21108.9|21018.9|21092.9|21002.9|21112.1|21022.1|21092.9|21002.9|37
1655792450000|2022-06-21 06:20:50|21092.8|21002.8|21098.1|21008.1|21102.6|21012.6|21086.2|20996.2|36
1655792460000|2022-06-21 06:21:00|21100.4|21010.4|21073.3|20983.3|21101.8|21011.8|21073.1|20983.1|36
1655792470000|2022-06-21 06:21:10|21074.1|20984.1|21075.3|20985.3|21080.6|20990.6|21069.6|20979.6|37
1655792480000|2022-06-21 06:21:20|21073|20983|21075.6|20985.6|21081.8|20991.8|21069|20979|36
1655792490000|2022-06-21 06:21:30|21074|20984|21075.1|20985.1|21086.4|20996.4|21074|20984|37
1655792500000|2022-06-21 06:21:40|21079.4|20989.4|21079.7|20989.7|21079.7|20989.7|21066.8|20976.8|38
1655792510000|2022-06-21 06:21:50|21079.9|20989.9|21088.4|20998.4|21092.3|21002.3|21079.9|20989.9|32
1655792520000|2022-06-21 06:22:00|21089.2|20999.2|21093.5|21003.5|21093.5|21003.5|21089.1|20999.1|34
1655792530000|2022-06-21 06:22:10|21092.7|21002.7|21091|21001|21093.5|21003.5|21085.8|20995.8|36
1655792540000|2022-06-21 06:22:20|21092.1|21002.1|21096.2|21006.2|21101.7|21011.7|21092.1|21002.1|35
1655792550000|2022-06-21 06:22:30|21098.2|21008.2|21109.6|21019.6|21112.9|21022.9|21098.2|21008.2|36
1655792560000|2022-06-21 06:22:40|21111|21021|21110.3|21020.3|21111|21021|21104.1|21014.1|37
1655792570000|2022-06-21 06:22:50|21110.2|21020.2|21117.6|21027.6|21120.7|21030.7|21105.5|21015.5|33
1655792580000|2022-06-21 06:23:00|21118.4|21028.4|21115|21025|21125|21035|21113|21023|36
1655792590000|2022-06-21 06:23:10|21111.7|21021.7|21109.4|21019.4|21111.7|21021.7|21101.1|21011.1|35
1655792600000|2022-06-21 06:23:20|21111.3|21021.3|21100.8|21010.8|21111.8|21021.8|21100.8|21010.8|38
1655792610000|2022-06-21 06:23:30|21102.4|21012.4|21119.1|21029.1|21119.1|21029.1|21100.1|21010.1|40
1655792620000|2022-06-21 06:23:40|21121.2|21031.2|21145.4|21055.4|21145.4|21055.4|21120.5|21030.5|32
1655792630000|2022-06-21 06:23:50|21147.9|21057.9|21142.6|21052.6|21155.2|21065.2|21138.3|21048.3|37
1655792640000|2022-06-21 06:24:00|21141.3|21051.3|21145.3|21055.3|21147.6|21057.6|21132.3|21042.3|40
1655792650000|2022-06-21 06:24:10|21147.5|21057.5|21142.3|21052.3|21150|21060|21141.9|21051.9|37
1655792660000|2022-06-21 06:24:20|21135.5|21045.5|21145.8|21055.8|21147.1|21057.1|21134.8|21044.8|36
1655792670000|2022-06-21 06:24:30|21149.4|21059.4|21176.5|21086.5|21180.4|21090.4|21146.2|21056.2|38
1655792680000|2022-06-21 06:24:40|21175.2|21085.2|21174.1|21084.1|21189.9|21099.9|21168.9|21078.9|38
1655792690000|2022-06-21 06:24:50|21172.2|21082.2|21189.4|21099.4|21190.6|21100.6|21168.6|21078.6|39
1655792700000|2022-06-21 06:25:00|21190|21100|21187.7|21097.7|21200.3|21110.3|21187.7|21097.7|39
1655792710000|2022-06-21 06:25:10|21191.5|21101.5|21199.5|21109.5|21204.9|21114.9|21191.5|21101.5|35
1655792720000|2022-06-21 06:25:20|21199.7|21109.7|21171.7|21081.7|21199.7|21109.7|21171.5|21081.5|36
1655792730000|2022-06-21 06:25:30|21173|21083|21169.8|21079.8|21173|21083|21169.1|21079.1|33
1655792740000|2022-06-21 06:25:40|21169.5|21079.5|21152.3|21062.3|21172.1|21082.1|21151.5|21061.5|38
1655792750000|2022-06-21 06:25:50|21152.2|21062.2|21154.7|21064.7|21162.3|21072.3|21151.3|21061.3|39
1655792760000|2022-06-21 06:26:00|21154.4|21064.4|21184.8|21094.8|21192.3|21102.3|21150.8|21060.8|35
1655792770000|2022-06-21 06:26:10|21184.6|21094.6|21177.6|21087.6|21184.6|21094.6|21174|21084|39
1655792780000|2022-06-21 06:26:20|21177.9|21087.9|21171.3|21081.3|21184.5|21094.5|21171.3|21081.3|39
1655792790000|2022-06-21 06:26:30|21172.2|21082.2|21166.6|21076.6|21172.2|21082.2|21158.4|21068.4|36
1655792800000|2022-06-21 06:26:40|21163.4|21073.4|21157.2|21067.2|21166.1|21076.1|21155.7|21065.7|37
1655792810000|2022-06-21 06:26:50|21156.2|21066.2|21145|21055|21157.1|21067.1|21145|21055|29
1655792820000|2022-06-21 06:27:00|21143.4|21053.4|21147.7|21057.7|21148.4|21058.4|21143.3|21053.3|36
1655792830000|2022-06-21 06:27:10|21146.5|21056.5|21145.8|21055.8|21149|21059|21140.5|21050.5|36
1655792840000|2022-06-21 06:27:20|21148.2|21058.2|21148.9|21058.9|21150.3|21060.3|21139.5|21049.5|36
1655792850000|2022-06-21 06:27:30|21149.1|21059.1|21157.7|21067.7|21158.1|21068.1|21143.3|21053.3|33
1655792860000|2022-06-21 06:27:40|21157.5|21067.5|21167.2|21077.2|21177.6|21087.6|21157|21067|34
1655792870000|2022-06-21 06:27:50|21167.3|21077.3|21165.7|21075.7|21171.2|21081.2|21164.2|21074.2|30
1655792880000|2022-06-21 06:28:00|21165.9|21075.9|21143.5|21053.5|21172.1|21082.1|21143.5|21053.5|30
1655792890000|2022-06-21 06:28:10|21142.4|21052.4|21134.9|21044.9|21142.4|21052.4|21130.2|21040.2|32
1655792900000|2022-06-21 06:28:20|21133.1|21043.1|21121|21031|21135.2|21045.2|21120.1|21030.1|37
1655792910000|2022-06-21 06:28:30|21120.9|21030.9|21126.7|21036.7|21128.1|21038.1|21120.7|21030.7|28
1655792920000|2022-06-21 06:28:40|21126.5|21036.5|21121.9|21031.9|21129.8|21039.8|21120.1|21030.1|30
1655792930000|2022-06-21 06:28:50|21120.4|21030.4|21117.8|21027.8|21121.3|21031.3|21116.6|21026.6|17
1655792940000|2022-06-21 06:29:00|21117.1|21027.1|21121.2|21031.2|21122.7|21032.7|21116.9|21026.9|21
1655792950000|2022-06-21 06:29:10|21122.4|21032.4|21122.5|21032.5|21124.7|21034.7|21116.4|21026.4|24
1655792960000|2022-06-21 06:29:20|21117.4|21027.4|21116.3|21026.3|21124.9|21034.9|21116.3|21026.3|24
1655792970000|2022-06-21 06:29:30|21116.4|21026.4|21114.3|21024.3|21117.5|21027.5|21111.8|21021.8|21
1655792980000|2022-06-21 06:29:40|21113.8|21023.8|21116.7|21026.7|21116.7|21026.7|21110.6|21020.6|29
1655792990000|2022-06-21 06:29:50|21118.7|21028.7|21112.8|21022.8|21118.7|21028.7|21111.3|21021.3|24
1655793000000|2022-06-21 06:30:00|21112.3|21022.3|21115.1|21025.1|21115.1|21025.1|21111.3|21021.3|25
1655793010000|2022-06-21 06:30:10|21114.8|21024.8|21113.6|21023.6|21114.8|21024.8|21113.3|21023.3|22
1655793020000|2022-06-21 06:30:20|21113.3|21023.3|21112.6|21022.6|21113.6|21023.6|21111.3|21021.3|24
1655793030000|2022-06-21 06:30:30|21112.5|21022.5|21108.8|21018.8|21112.5|21022.5|21108.8|21018.8|16
1655793040000|2022-06-21 06:30:40|21108.6|21018.6|21108.1|21018.1|21109|21019|21108.1|21018.1|13
1655793050000|2022-06-21 06:30:50|21108|21018|21107.6|21017.6|21108.8|21018.8|21107|21017|20
1655793060000|2022-06-21 06:31:00|21108.1|21018.1|21112.5|21022.5|21113.9|21023.9|21107.6|21017.6|33
1655793070000|2022-06-21 06:31:10|21114.1|21024.1|21113.3|21023.3|21115.5|21025.5|21108.6|21018.6|25
1655793080000|2022-06-21 06:31:20|21111.8|21021.8|21114.8|21024.8|21114.9|21024.9|21107.8|21017.8|22
1655793090000|2022-06-21 06:31:30|21113.6|21023.6|21116.6|21026.6|21119.6|21029.6|21113.4|21023.4|12
1655793100000|2022-06-21 06:31:40|21112.7|21022.7|21112.3|21022.3|21113.1|21023.1|21109.8|21019.8|16
1655793110000|2022-06-21 06:31:50|21112.2|21022.2|21112.3|21022.3|21112.3|21022.3|21112.2|21022.2|10
1655793120000|2022-06-21 06:32:00|21113.3|21023.3|21116.9|21026.9|21119.4|21029.4|21113.3|21023.3|14
1655793130000|2022-06-21 06:32:10|21118|21028|21110.1|21020.1|21118|21028|21109|21019|7
1655793140000|2022-06-21 06:32:20|21111.7|21021.7|21115|21025|21116.5|21026.5|21111.7|21021.7|18
1655793150000|2022-06-21 06:32:30|21115.5|21025.5|21113.8|21023.8|21116.2|21026.2|21113.1|21023.1|9
1655793170000|2022-06-21 06:32:50|21112.8|21022.8|21112.5|21022.5|21113.3|21023.3|21112.5|21022.5|4
1655793180000|2022-06-21 06:33:00|21112|21022|21112.2|21022.2|21114.8|21024.8|21111.7|21021.7|7
1655793200000|2022-06-21 06:33:20|21111|21021|21105.1|21015.1|21111|21021|21105.1|21015.1|3
1655793210000|2022-06-21 06:33:30|21103.4|21013.4|21098.6|21008.6|21103.4|21013.4|21098.6|21008.6|8
1655793220000|2022-06-21 06:33:40|21099.2|21009.2|21105.2|21015.2|21105.2|21015.2|21097.5|21007.5|5
1655793230000|2022-06-21 06:33:50|21104.7|21014.7|21076.5|20986.5|21104.7|21014.7|21076.4|20986.4|23
1655793240000|2022-06-21 06:34:00|21077|20987|21077|20987|21078.1|20988.1|21075.4|20985.4|32
1655793250000|2022-06-21 06:34:10|21076.9|20986.9|21077.1|20987.1|21078.1|20988.1|21076.6|20986.6|12
1655793260000|2022-06-21 06:34:20|21084.8|20994.8|21083.4|20993.4|21085.1|20995.1|21082|20992|15
1655793270000|2022-06-21 06:34:30|21084.3|20994.3|21083.3|20993.3|21084.4|20994.4|21081.5|20991.5|19
1655793280000|2022-06-21 06:34:40|21083.5|20993.5|21090.6|21000.6|21090.6|21000.6|21081.6|20991.6|25
1655793290000|2022-06-21 06:34:50|21090.8|21000.8|21089.8|20999.8|21093.5|21003.5|21088.6|20998.6|25
1655793300000|2022-06-21 06:35:00|21090|21000|21089.4|20999.4|21090|21000|21086.7|20996.7|28
1655793310000|2022-06-21 06:35:10|21089.3|20999.3|21090.4|21000.4|21090.4|21000.4|21086.6|20996.6|19
1655793320000|2022-06-21 06:35:20|21089.7|20999.7|21084.7|20994.7|21091.4|21001.4|21083.8|20993.8|22
1655793330000|2022-06-21 06:35:30|21084.3|20994.3|21084.6|20994.6|21084.6|20994.6|21084.3|20994.3|2
1655793340000|2022-06-21 06:35:40|21082.6|20992.6|21082.2|20992.2|21083.8|20993.8|21082.2|20992.2|9
1655793350000|2022-06-21 06:35:50|21082.7|20992.7|21080.5|20990.5|21082.9|20992.9|21080.4|20990.4|9
1655793360000|2022-06-21 06:36:00|21080.8|20990.8|21084.8|20994.8|21084.8|20994.8|21080.1|20990.1|17
1655793370000|2022-06-21 06:36:10|21093.3|21003.3|21094.8|21004.8|21097.5|21007.5|21087.7|20997.7|8
1655793380000|2022-06-21 06:36:20|21094.3|21004.3|21090.1|21000.1|21098.4|21008.4|21090.1|21000.1|16
1655793390000|2022-06-21 06:36:30|21090.2|21000.2|21091.2|21001.2|21091.2|21001.2|21090.2|21000.2|3
1655793400000|2022-06-21 06:36:40|21090.4|21000.4|21101|21011|21101|21011|21090.4|21000.4|16
1655793410000|2022-06-21 06:36:50|21101.7|21011.7|21106.7|21016.7|21113.5|21023.5|21101.7|21011.7|23
1655793420000|2022-06-21 06:37:00|21107.7|21017.7|21105.4|21015.4|21112.1|21022.1|21105.4|21015.4|20
1655793430000|2022-06-21 06:37:10|21105.5|21015.5|21097.5|21007.5|21108.7|21018.7|21096.3|21006.3|19
1655793440000|2022-06-21 06:37:20|21098.5|21008.5|21095.1|21005.1|21099|21009|21095.1|21005.1|13
1655793470000|2022-06-21 06:37:50|21086.2|20996.2|21088.1|20998.1|21095.1|21005.1|21085.8|20995.8|14
1655793480000|2022-06-21 06:38:00|21085.8|20995.8|21084|20994|21095.1|21005.1|21081.5|20991.5|16
1655793490000|2022-06-21 06:38:10|21078.9|20988.9|21079.3|20989.3|21085.7|20995.7|21078.9|20988.9|5
1655793510000|2022-06-21 06:38:30|21085.3|20995.3|21085.2|20995.2|21086.2|20996.2|21084|20994|12
1655793520000|2022-06-21 06:38:40|21085.1|20995.1|21090|21000|21090.8|21000.8|21084.8|20994.8|25
1655793530000|2022-06-21 06:38:50|21084.9|20994.9|21088|20998|21090|21000|21084.9|20994.9|18
1655793540000|2022-06-21 06:39:00|21089|20999|21085.2|20995.2|21089|20999|21083.2|20993.2|18
1655793550000|2022-06-21 06:39:10|21084.1|20994.1|21084.2|20994.2|21084.7|20994.7|21081.9|20991.9|6
1655793560000|2022-06-21 06:39:20|21082.6|20992.6|21082.1|20992.1|21083.6|20993.6|21082.1|20992.1|4
1655793570000|2022-06-21 06:39:30|21082.5|20992.5|21082.6|20992.6|21088.7|20998.7|21081.3|20991.3|24
1655793580000|2022-06-21 06:39:40|21081.9|20991.9|21079.4|20989.4|21081.9|20991.9|21075.3|20985.3|23
1655793590000|2022-06-21 06:39:50|21077.8|20987.8|21082.6|20992.6|21084.8|20994.8|21077.5|20987.5|23
1655793600000|2022-06-21 06:40:00|21082.8|20992.8|21080.2|20990.2|21082.8|20992.8|21080.1|20990.1|7
1655793610000|2022-06-21 06:40:10|21079.9|20989.9|21081|20991|21081|20991|21079.7|20989.7|8
1655793620000|2022-06-21 06:40:20|21080.1|20990.1|21080.3|20990.3|21082.3|20992.3|21080|20990|8
1655793630000|2022-06-21 06:40:30|21081.5|20991.5|21093.1|21003.1|21097.1|21007.1|21081.5|20991.5|18
1655793640000|2022-06-21 06:40:40|21094.2|21004.2|21090.6|21000.6|21096.8|21006.8|21087.7|20997.7|19
1655793650000|2022-06-21 06:40:50|21089.5|20999.5|21089.2|20999.2|21092.8|21002.8|21087.6|20997.6|22
1655793660000|2022-06-21 06:41:00|21087.8|20997.8|21093.8|21003.8|21095.4|21005.4|21087|20997|21
1655793670000|2022-06-21 06:41:10|21092.7|21002.7|21092.8|21002.8|21095.9|21005.9|21090.9|21000.9|25
1655793680000|2022-06-21 06:41:20|21094.6|21004.6|21092.8|21002.8|21094.6|21004.6|21092.6|21002.6|11
1655793690000|2022-06-21 06:41:30|21092.2|21002.2|21092.2|21002.2|21092.2|21002.2|21092.2|21002.2|1
1655793700000|2022-06-21 06:41:40|21101.5|21011.5|21103.2|21013.2|21103.3|21013.3|21101.5|21011.5|8
1655793710000|2022-06-21 06:41:50|21103.3|21013.3|21115.3|21025.3|21116.4|21026.4|21103.3|21013.3|14
1655793720000|2022-06-21 06:42:00|21112.8|21022.8|21118.8|21028.8|21119.4|21029.4|21112.8|21022.8|16
1655793730000|2022-06-21 06:42:10|21118.3|21028.3|21122.7|21032.7|21127.4|21037.4|21118.3|21028.3|22
1655793740000|2022-06-21 06:42:20|21122.6|21032.6|21124.4|21034.4|21124.4|21034.4|21122.6|21032.6|7
1655793750000|2022-06-21 06:42:30|21124.1|21034.1|21129.6|21039.6|21129.6|21039.6|21124|21034|7
1655793760000|2022-06-21 06:42:40|21130.1|21040.1|21128.2|21038.2|21130.1|21040.1|21125.2|21035.2|16
1655793770000|2022-06-21 06:42:50|21131.6|21041.6|21138.4|21048.4|21138.4|21048.4|21130.9|21040.9|14
1655793780000|2022-06-21 06:43:00|21134.2|21044.2|21142.3|21052.3|21142.3|21052.3|21129.7|21039.7|11
1655793790000|2022-06-21 06:43:10|21143.2|21053.2|21152.9|21062.9|21152.9|21062.9|21143.2|21053.2|6
1655793800000|2022-06-21 06:43:20|21150.6|21060.6|21170.9|21080.9|21170.9|21080.9|21150.6|21060.6|27
1655793810000|2022-06-21 06:43:30|21167.1|21077.1|21164.3|21074.3|21174.4|21084.4|21164.3|21074.3|18
1655793820000|2022-06-21 06:43:40|21163.9|21073.9|21159.5|21069.5|21163.9|21073.9|21157.6|21067.6|13
1655793830000|2022-06-21 06:43:50|21162.1|21072.1|21161.6|21071.6|21164.2|21074.2|21161.6|21071.6|11
1655793840000|2022-06-21 06:44:00|21162.2|21072.2|21166.6|21076.6|21168|21078|21162.2|21072.2|14
1655793850000|2022-06-21 06:44:10|21165.5|21075.5|21167.4|21077.4|21170|21080|21165.5|21075.5|18
1655793860000|2022-06-21 06:44:20|21167|21077|21177.3|21087.3|21179.4|21089.4|21167|21077|13
1655793870000|2022-06-21 06:44:30|21178.1|21088.1|21182.8|21092.8|21193.9|21103.9|21178.1|21088.1|18
1655793880000|2022-06-21 06:44:40|21183.5|21093.5|21176.1|21086.1|21186|21096|21176.1|21086.1|9
1655793890000|2022-06-21 06:44:50|21169.8|21079.8|21173.8|21083.8|21175.9|21085.9|21167.6|21077.6|14
1655793900000|2022-06-21 06:45:00|21173.6|21083.6|21162.8|21072.8|21173.8|21083.8|21162.8|21072.8|9
1655793910000|2022-06-21 06:45:10|21160|21070|21157.2|21067.2|21160.5|21070.5|21157.1|21067.1|10
1655793920000|2022-06-21 06:45:20|21157.7|21067.7|21157.3|21067.3|21159.6|21069.6|21157.2|21067.2|8
1655793930000|2022-06-21 06:45:30|21157.1|21067.1|21157.1|21067.1|21157.1|21067.1|21157.1|21067.1|1
1655793940000|2022-06-21 06:45:40|21156.2|21066.2|21156.2|21066.2|21156.2|21066.2|21156.1|21066.1|3
1655793950000|2022-06-21 06:45:50|21155.6|21065.6|21154.5|21064.5|21155.6|21065.6|21154.5|21064.5|2
1655793970000|2022-06-21 06:46:10|21148.6|21058.6|21134.8|21044.8|21148.6|21058.6|21134.3|21044.3|19
1655793980000|2022-06-21 06:46:20|21134.3|21044.3|21139.1|21049.1|21140.8|21050.8|21134.3|21044.3|14
1655793990000|2022-06-21 06:46:30|21138.5|21048.5|21145.4|21055.4|21145.4|21055.4|21137.9|21047.9|9
1655794000000|2022-06-21 06:46:40|21145.7|21055.7|21144.8|21054.8|21145.7|21055.7|21144.7|21054.7|4
1655794010000|2022-06-21 06:46:50|21144.3|21054.3|21139.8|21049.8|21144.7|21054.7|21139.8|21049.8|11
1655794020000|2022-06-21 06:47:00|21135.5|21045.5|21129.5|21039.5|21135.5|21045.5|21129.5|21039.5|3
1655794030000|2022-06-21 06:47:10|21131.1|21041.1|21130.6|21040.6|21131.1|21041.1|21130.6|21040.6|2
1655794040000|2022-06-21 06:47:20|21128.7|21038.7|21126.4|21036.4|21131|21041|21125|21035|19
1655794050000|2022-06-21 06:47:30|21124.8|21034.8|21122.4|21032.4|21124.8|21034.8|21116.2|21026.2|12
1655794060000|2022-06-21 06:47:40|21124.4|21034.4|21123.4|21033.4|21124.4|21034.4|21122.4|21032.4|4
1655794070000|2022-06-21 06:47:50|21123.6|21033.6|21121.6|21031.6|21124.5|21034.5|21121.6|21031.6|11
1655794080000|2022-06-21 06:48:00|21119.6|21029.6|21122.4|21032.4|21122.4|21032.4|21114.9|21024.9|13
1655794090000|2022-06-21 06:48:10|21119.1|21029.1|21119|21029|21122.4|21032.4|21119|21029|11
1655794100000|2022-06-21 06:48:20|21121.1|21031.1|21122.4|21032.4|21122.4|21032.4|21116.4|21026.4|4
1655794110000|2022-06-21 06:48:30|21120.8|21030.8|21122.3|21032.3|21122.4|21032.4|21120.8|21030.8|10
1655794120000|2022-06-21 06:48:40|21122.2|21032.2|21123.2|21033.2|21124.4|21034.4|21122.2|21032.2|15
1655794130000|2022-06-21 06:48:50|21123.1|21033.1|21124.2|21034.2|21124.2|21034.2|21123.1|21033.1|5
1655794140000|2022-06-21 06:49:00|21133.8|21043.8|21149.1|21059.1|21150.2|21060.2|21133.8|21043.8|13
1655794150000|2022-06-21 06:49:10|21149.2|21059.2|21152.6|21062.6|21153.3|21063.3|21148.8|21058.8|7
1655794160000|2022-06-21 06:49:20|21154.7|21064.7|21156|21066|21156|21066|21153.5|21063.5|9
1655794170000|2022-06-21 06:49:30|21155.5|21065.5|21157.8|21067.8|21158.4|21068.4|21155.3|21065.3|11
1655794180000|2022-06-21 06:49:40|21158.4|21068.4|21163.5|21073.5|21163.5|21073.5|21158.3|21068.3|7
1655794190000|2022-06-21 06:49:50|21162.8|21072.8|21163.4|21073.4|21163.4|21073.4|21162.3|21072.3|3
1655794230000|2022-06-21 06:50:30|21164.6|21074.6|21164.1|21074.1|21164.6|21074.6|21164.1|21074.1|2
1655794240000|2022-06-21 06:50:40|21162.8|21072.8|21162.6|21072.6|21162.8|21072.8|21162.6|21072.6|2
1655794250000|2022-06-21 06:50:50|21160.6|21070.6|21134.8|21044.8|21160.6|21070.6|21134.8|21044.8|16
1655794260000|2022-06-21 06:51:00|21133.5|21043.5|21129|21039|21133.5|21043.5|21129|21039|10
1655794270000|2022-06-21 06:51:10|21127.8|21037.8|21127.2|21037.2|21127.8|21037.8|21127.2|21037.2|2
1655794280000|2022-06-21 06:51:20|21121.5|21031.5|21113.9|21023.9|21127.9|21037.9|21113.9|21023.9|17
1655794290000|2022-06-21 06:51:30|21117|21027|21116|21026|21126.9|21036.9|21115.4|21025.4|11
1655794300000|2022-06-21 06:51:40|21118.6|21028.6|21117.9|21027.9|21118.6|21028.6|21117.9|21027.9|2
1655794310000|2022-06-21 06:51:50|21113.9|21023.9|21125|21035|21125|21035|21113.9|21023.9|2
1655794320000|2022-06-21 06:52:00|21116.1|21026.1|21118.4|21028.4|21119.7|21029.7|21116.1|21026.1|4
1655794330000|2022-06-21 06:52:10|21116.7|21026.7|21117.6|21027.6|21125.2|21035.2|21115.2|21025.2|13
1655794340000|2022-06-21 06:52:20|21117.7|21027.7|21117.7|21027.7|21117.7|21027.7|21117.7|21027.7|1
1655794350000|2022-06-21 06:52:30|21118.2|21028.2|21128.1|21038.1|21133.6|21043.6|21118.2|21028.2|17
1655794360000|2022-06-21 06:52:40|21127|21037|21125.7|21035.7|21128.1|21038.1|21125.7|21035.7|11
1655794370000|2022-06-21 06:52:50|21126.7|21036.7|21126.7|21036.7|21126.7|21036.7|21126.7|21036.7|1
1655794380000|2022-06-21 06:53:00|21125.6|21035.6|21126.7|21036.7|21126.7|21036.7|21125.5|21035.5|4
1655794390000|2022-06-21 06:53:10|21128.4|21038.4|21131.5|21041.5|21131.5|21041.5|21128.4|21038.4|4
1655794400000|2022-06-21 06:53:20|21131.6|21041.6|21135.6|21045.6|21137.9|21047.9|21131.6|21041.6|8
1655794410000|2022-06-21 06:53:30|21137|21047|21140.1|21050.1|21142.8|21052.8|21137|21047|9
1655794430000|2022-06-21 06:53:50|21144.3|21054.3|21155.6|21065.6|21155.6|21065.6|21142.9|21052.9|14
1655794440000|2022-06-21 06:54:00|21158.2|21068.2|21153.8|21063.8|21158.2|21068.2|21153|21063|4
1655794450000|2022-06-21 06:54:10|21153.4|21063.4|21155.6|21065.6|21158.3|21068.3|21153.4|21063.4|7
1655794460000|2022-06-21 06:54:20|21152.3|21062.3|21143.4|21053.4|21152.8|21062.8|21143.4|21053.4|10
1655794470000|2022-06-21 06:54:30|21142.8|21052.8|21146.6|21056.6|21146.6|21056.6|21141.6|21051.6|6
1655794480000|2022-06-21 06:54:40|21146.7|21056.7|21155.1|21065.1|21156.2|21066.2|21144|21054|25
1655794490000|2022-06-21 06:54:50|21154.4|21064.4|21155.5|21065.5|21155.5|21065.5|21152.7|21062.7|15
1655794500000|2022-06-21 06:55:00|21149.9|21059.9|21143.7|21053.7|21149.9|21059.9|21143.7|21053.7|5
1655794510000|2022-06-21 06:55:10|21142.4|21052.4|21144.5|21054.5|21146|21056|21142.4|21052.4|7
1655794520000|2022-06-21 06:55:20|21145.1|21055.1|21140.8|21050.8|21145.1|21055.1|21140.8|21050.8|4
1655794530000|2022-06-21 06:55:30|21139.6|21049.6|21139.7|21049.7|21139.7|21049.7|21139.6|21049.6|2
1655794540000|2022-06-21 06:55:40|21141.1|21051.1|21141.1|21051.1|21141.1|21051.1|21141|21051|3
1655794550000|2022-06-21 06:55:50|21140.3|21050.3|21140.3|21050.3|21140.3|21050.3|21140.3|21050.3|1
1655794560000|2022-06-21 06:56:00|21141.5|21051.5|21144.3|21054.3|21151.8|21061.8|21141.5|21051.5|19
1655794570000|2022-06-21 06:56:10|21144.8|21054.8|21152.3|21062.3|21152.3|21062.3|21144.3|21054.3|6
1655794580000|2022-06-21 06:56:20|21149.2|21059.2|21155.6|21065.6|21161.9|21071.9|21149.2|21059.2|8
1655794590000|2022-06-21 06:56:30|21158.3|21068.3|21172.6|21082.6|21175.2|21085.2|21158.3|21068.3|8
1655794600000|2022-06-21 06:56:40|21170.4|21080.4|21178.4|21088.4|21179.4|21089.4|21169.3|21079.3|20
1655794610000|2022-06-21 06:56:50|21179.1|21089.1|21172.6|21082.6|21179.1|21089.1|21172.6|21082.6|10
1655794620000|2022-06-21 06:57:00|21175.1|21085.1|21197.6|21107.6|21200.5|21110.5|21175.1|21085.1|16
1655794630000|2022-06-21 06:57:10|21197.8|21107.8|21210.6|21120.6|21210.8|21120.8|21197.8|21107.8|22
1655794640000|2022-06-21 06:57:20|21210.8|21120.8|21211.6|21121.6|21211.8|21121.8|21210.6|21120.6|6
1655794650000|2022-06-21 06:57:30|21210.6|21120.6|21211.3|21121.3|21211.3|21121.3|21210.6|21120.6|2
1655794670000|2022-06-21 06:57:50|21205.4|21115.4|21201.6|21111.6|21205.4|21115.4|21201.6|21111.6|9
1655794680000|2022-06-21 06:58:00|21195.8|21105.8|21201.1|21111.1|21201.1|21111.1|21195.5|21105.5|12
1655794690000|2022-06-21 06:58:10|21200.6|21110.6|21200.6|21110.6|21200.6|21110.6|21200.6|21110.6|1
1655794730000|2022-06-21 06:58:50|21199.1|21109.1|21194.8|21104.8|21199.1|21109.1|21193.9|21103.9|6
1655794740000|2022-06-21 06:59:00|21195.9|21105.9|21196.3|21106.3|21196.5|21106.5|21195.9|21105.9|4
1655794750000|2022-06-21 06:59:10|21194.8|21104.8|21196.1|21106.1|21196.5|21106.5|21194.8|21104.8|4
1655794760000|2022-06-21 06:59:20|21196.5|21106.5|21195.6|21105.6|21196.5|21106.5|21195.6|21105.6|3
1655794770000|2022-06-21 06:59:30|21194.5|21104.5|21193.9|21103.9|21194.5|21104.5|21193.9|21103.9|2
1655794780000|2022-06-21 06:59:40|21192.2|21102.2|21209.9|21119.9|21209.9|21119.9|21192.2|21102.2|6
1655794790000|2022-06-21 06:59:50|21210.6|21120.6|21213.1|21123.1|21214.5|21124.5|21210.3|21120.3|21
1655794800000|2022-06-21 07:00:00|21209.5|21119.5|21214.3|21124.3|21214.3|21124.3|21209.1|21119.1|9
1655794810000|2022-06-21 07:00:10|21215|21125|21332.1|21242.1|21332.8|21242.8|21215|21125|35
1655794820000|2022-06-21 07:00:20|21324.4|21234.4|21266|21176|21327.3|21237.3|21265.8|21175.8|34
1655794830000|2022-06-21 07:00:30|21263.3|21173.3|21241.1|21151.1|21263.3|21173.3|21240.6|21150.6|30
1655794840000|2022-06-21 07:00:40|21240.7|21150.7|21264.9|21174.9|21265.3|21175.3|21235|21145|20
1655794850000|2022-06-21 07:00:50|21266.5|21176.5|21242.2|21152.2|21268.9|21178.9|21242.2|21152.2|25
1655794860000|2022-06-21 07:01:00|21246.4|21156.4|21217|21127|21246.4|21156.4|21213.3|21123.3|30
1655794870000|2022-06-21 07:01:10|21216.7|21126.7|21210.6|21120.6|21227.3|21137.3|21208.7|21118.7|34
1655794880000|2022-06-21 07:01:20|21211.1|21121.1|21180.8|21090.8|21211.1|21121.1|21180.8|21090.8|27
1655794890000|2022-06-21 07:01:30|21180.3|21090.3|21149|21059|21180.3|21090.3|21148.6|21058.6|35
1655794900000|2022-06-21 07:01:40|21149.6|21059.6|21169|21079|21176|21086|21148.6|21058.6|36
1655794910000|2022-06-21 07:01:50|21170|21080|21160.3|21070.3|21170|21080|21159.5|21069.5|34
1655794920000|2022-06-21 07:02:00|21161.4|21071.4|21153.4|21063.4|21161.8|21071.8|21153.4|21063.4|33
1655794930000|2022-06-21 07:02:10|21155.2|21065.2|21145.3|21055.3|21155.4|21065.4|21142.4|21052.4|31
1655794940000|2022-06-21 07:02:20|21144.5|21054.5|21138.1|21048.1|21146.6|21056.6|21136.5|21046.5|27
1655794950000|2022-06-21 07:02:30|21137.7|21047.7|21136|21046|21146.2|21056.2|21136|21046|27
1655794960000|2022-06-21 07:02:40|21134.2|21044.2|21116.4|21026.4|21134.2|21044.2|21113.2|21023.2|31
1655794970000|2022-06-21 07:02:50|21116.6|21026.6|21119.1|21029.1|21124.9|21034.9|21115.7|21025.7|26
1655794980000|2022-06-21 07:03:00|21119.6|21029.6|21136|21046|21136.6|21046.6|21115.5|21025.5|26
1655794990000|2022-06-21 07:03:10|21135.9|21045.9|21136|21046|21148.2|21058.2|21135.9|21045.9|25
1655795000000|2022-06-21 07:03:20|21136.8|21046.8|21123.4|21033.4|21137.1|21047.1|21123.4|21033.4|19
1655795010000|2022-06-21 07:03:30|21122.3|21032.3|21131.5|21041.5|21131.5|21041.5|21114|21024|13
1655795020000|2022-06-21 07:03:40|21131.6|21041.6|21120.7|21030.7|21132.1|21042.1|21120.6|21030.6|13
1655795030000|2022-06-21 07:03:50|21122.7|21032.7|21137.4|21047.4|21137.4|21047.4|21122.7|21032.7|14
1655795040000|2022-06-21 07:04:00|21137.5|21047.5|21132.3|21042.3|21138.1|21048.1|21131.8|21041.8|12
1655795050000|2022-06-21 07:04:10|21130.5|21040.5|21132.1|21042.1|21132.9|21042.9|21129.4|21039.4|26
1655795060000|2022-06-21 07:04:20|21131.6|21041.6|21129|21039|21132.1|21042.1|21126.9|21036.9|27
1655795070000|2022-06-21 07:04:30|21130.3|21040.3|21130.7|21040.7|21130.7|21040.7|21127.1|21037.1|17
1655795080000|2022-06-21 07:04:40|21129.4|21039.4|21128.9|21038.9|21130.7|21040.7|21123.3|21033.3|26
1655795090000|2022-06-21 07:04:50|21135.4|21045.4|21119.1|21029.1|21135.4|21045.4|21119.1|21029.1|31
1655795100000|2022-06-21 07:05:00|21123.2|21033.2|21097.5|21007.5|21125.2|21035.2|21097.1|21007.1|29
1655795110000|2022-06-21 07:05:10|21097.3|21007.3|21101.9|21011.9|21104|21014|21094.3|21004.3|32
1655795120000|2022-06-21 07:05:20|21102|21012|21100.6|21010.6|21102|21012|21100|21010|21
1655795130000|2022-06-21 07:05:30|21102.2|21012.2|21111|21021|21111|21021|21100|21010|20
1655795140000|2022-06-21 07:05:40|21111.1|21021.1|21108.6|21018.6|21113.2|21023.2|21106.5|21016.5|32
1655795150000|2022-06-21 07:05:50|21108|21018|21104.9|21014.9|21110.7|21020.7|21104.9|21014.9|26
1655795160000|2022-06-21 07:06:00|21102.7|21012.7|21097.4|21007.4|21102.7|21012.7|21095.5|21005.5|27
1655795170000|2022-06-21 07:06:10|21097.5|21007.5|21094.9|21004.9|21097.9|21007.9|21094.2|21004.2|25
1655795180000|2022-06-21 07:06:20|21095|21005|21100.2|21010.2|21100.9|21010.9|21095|21005|15
1655795190000|2022-06-21 07:06:30|21100.9|21010.9|21096.4|21006.4|21100.9|21010.9|21094.4|21004.4|21
1655795200000|2022-06-21 07:06:40|21096.3|21006.3|21095|21005|21096.5|21006.5|21094.4|21004.4|24
1655795210000|2022-06-21 07:06:50|21094.4|21004.4|21091.2|21001.2|21094.4|21004.4|21086.9|20996.9|27
1655795220000|2022-06-21 07:07:00|21092.3|21002.3|21090.9|21000.9|21092.3|21002.3|21087.7|20997.7|25
1655795230000|2022-06-21 07:07:10|21088.6|20998.6|21092.3|21002.3|21092.3|21002.3|21086.4|20996.4|15
1655795240000|2022-06-21 07:07:20|21091.2|21001.2|21088.2|20998.2|21092.3|21002.3|21083.4|20993.4|21
1655795250000|2022-06-21 07:07:30|21091|21001|21101.4|21011.4|21101.4|21011.4|21087.1|20997.1|29
1655795260000|2022-06-21 07:07:40|21100.4|21010.4|21124|21034|21128.3|21038.3|21100|21010|36
1655795270000|2022-06-21 07:07:50|21126|21036|21123.2|21033.2|21126|21036|21117.4|21027.4|37
1655795280000|2022-06-21 07:08:00|21122.5|21032.5|21124.7|21034.7|21129.3|21039.3|21120.2|21030.2|33
1655795290000|2022-06-21 07:08:10|21124.5|21034.5|21130.7|21040.7|21130.7|21040.7|21121.9|21031.9|34
1655795300000|2022-06-21 07:08:20|21131.5|21041.5|21130.2|21040.2|21132.4|21042.4|21129.8|21039.8|27
1655795310000|2022-06-21 07:08:30|21125.6|21035.6|21122.2|21032.2|21127.1|21037.1|21119.8|21029.8|32
1655795320000|2022-06-21 07:08:40|21122.6|21032.6|21121.4|21031.4|21123.7|21033.7|21121.1|21031.1|27
1655795330000|2022-06-21 07:08:50|21121.1|21031.1|21120.5|21030.5|21122.6|21032.6|21118.5|21028.5|34
1655795340000|2022-06-21 07:09:00|21118.3|21028.3|21123.5|21033.5|21127|21037|21118.3|21028.3|26
1655795350000|2022-06-21 07:09:10|21124.7|21034.7|21124.8|21034.8|21127.9|21037.9|21122.6|21032.6|22
1655795360000|2022-06-21 07:09:20|21125|21035|21126.8|21036.8|21129.1|21039.1|21124.5|21034.5|19
1655795370000|2022-06-21 07:09:30|21126.7|21036.7|21123.5|21033.5|21126.7|21036.7|21121.9|21031.9|30
1655795380000|2022-06-21 07:09:40|21123.4|21033.4|21124.6|21034.6|21124.9|21034.9|21121|21031|26
1655795390000|2022-06-21 07:09:50|21124.7|21034.7|21124|21034|21126.3|21036.3|21123.5|21033.5|23
1655795400000|2022-06-21 07:10:00|21121.6|21031.6|21109.5|21019.5|21130.3|21040.3|21107.7|21017.7|36
1655795410000|2022-06-21 07:10:10|21109.8|21019.8|21112|21022|21113.7|21023.7|21106.7|21016.7|26
1655795420000|2022-06-21 07:10:20|21112.1|21022.1|21113.5|21023.5|21119.5|21029.5|21112|21022|32
1655795430000|2022-06-21 07:10:30|21113.4|21023.4|21112.4|21022.4|21117|21027|21111.9|21021.9|25
1655795440000|2022-06-21 07:10:40|21112|21022|21112.7|21022.7|21113.4|21023.4|21111.3|21021.3|28
1655795450000|2022-06-21 07:10:50|21113.5|21023.5|21113|21023|21114.7|21024.7|21112.1|21022.1|27
1655795460000|2022-06-21 07:11:00|21113.4|21023.4|21113.9|21023.9|21115.5|21025.5|21112.5|21022.5|30
1655795470000|2022-06-21 07:11:10|21114.8|21024.8|21113.8|21023.8|21115.6|21025.6|21113.8|21023.8|15
1655795480000|2022-06-21 07:11:20|21113.7|21023.7|21119.8|21029.8|21122|21032|21113.2|21023.2|20
1655795490000|2022-06-21 07:11:30|21119.9|21029.9|21121|21031|21121|21031|21115.5|21025.5|22
1655795500000|2022-06-21 07:11:40|21122.1|21032.1|21112.6|21022.6|21123.1|21033.1|21111.4|21021.4|19
1655795510000|2022-06-21 07:11:50|21114.1|21024.1|21115.5|21025.5|21115.6|21025.6|21113.3|21023.3|24
1655795520000|2022-06-21 07:12:00|21115.6|21025.6|21110.2|21020.2|21115.6|21025.6|21110.2|21020.2|13
1655795530000|2022-06-21 07:12:10|21110|21020|21112.1|21022.1|21114.7|21024.7|21110|21020|31
1655795540000|2022-06-21 07:12:20|21112|21022|21113|21023|21116.6|21026.6|21108.8|21018.8|20
1655795550000|2022-06-21 07:12:30|21109.7|21019.7|21113.6|21023.6|21116.3|21026.3|21109.1|21019.1|20
1655795560000|2022-06-21 07:12:40|21113.1|21023.1|21109.6|21019.6|21115.6|21025.6|21107|21017|22
1655795570000|2022-06-21 07:12:50|21109.1|21019.1|21109|21019|21109.9|21019.9|21108.9|21018.9|12
1655795580000|2022-06-21 07:13:00|21109.2|21019.2|21114.5|21024.5|21114.5|21024.5|21108.6|21018.6|27
1655795590000|2022-06-21 07:13:10|21114.7|21024.7|21119|21029|21122.5|21032.5|21114.1|21024.1|28
1655795600000|2022-06-21 07:13:20|21120.1|21030.1|21126|21036|21130.9|21040.9|21119.1|21029.1|28
1655795610000|2022-06-21 07:13:30|21126.6|21036.6|21126.8|21036.8|21128.3|21038.3|21125.1|21035.1|19
1655795620000|2022-06-21 07:13:40|21126.5|21036.5|21125.6|21035.6|21127|21037|21125.6|21035.6|13
1655795630000|2022-06-21 07:13:50|21125.4|21035.4|21124.2|21034.2|21135.6|21045.6|21123.3|21033.3|27
1655795640000|2022-06-21 07:14:00|21125.8|21035.8|21125.3|21035.3|21127|21037|21123.8|21033.8|18
1655795650000|2022-06-21 07:14:10|21127|21037|21127|21037|21127|21037|21123.7|21033.7|23
1655795660000|2022-06-21 07:14:20|21126.4|21036.4|21125.6|21035.6|21128.7|21038.7|21124.3|21034.3|20
1655795670000|2022-06-21 07:14:30|21123.6|21033.6|21123.7|21033.7|21128.3|21038.3|21120|21030|20
1655795680000|2022-06-21 07:14:40|21123.6|21033.6|21123.7|21033.7|21124.2|21034.2|21121.4|21031.4|22
1655795690000|2022-06-21 07:14:50|21123.6|21033.6|21124.4|21034.4|21125.6|21035.6|21121.7|21031.7|26
1655795700000|2022-06-21 07:15:00|21124.8|21034.8|21131.5|21041.5|21139.2|21049.2|21124.2|21034.2|31
1655795710000|2022-06-21 07:15:10|21131.4|21041.4|21128.1|21038.1|21131.6|21041.6|21127.7|21037.7|28
1655795720000|2022-06-21 07:15:20|21128|21038|21125.6|21035.6|21128|21038|21124.5|21034.5|22
1655795730000|2022-06-21 07:15:30|21124.7|21034.7|21125.5|21035.5|21126.3|21036.3|21123.5|21033.5|32
1655795740000|2022-06-21 07:15:40|21124.3|21034.3|21127.7|21037.7|21127.7|21037.7|21124.3|21034.3|20
1655795750000|2022-06-21 07:15:50|21128|21038|21119.2|21029.2|21128.9|21038.9|21118.6|21028.6|32
1655795760000|2022-06-21 07:16:00|21118.3|21028.3|21118.4|21028.4|21121.7|21031.7|21118.2|21028.2|26
1655795770000|2022-06-21 07:16:10|21118.1|21028.1|21119.8|21029.8|21119.8|21029.8|21117.9|21027.9|26
1655795780000|2022-06-21 07:16:20|21119.5|21029.5|21117.7|21027.7|21120.2|21030.2|21115.2|21025.2|27
1655795790000|2022-06-21 07:16:30|21118.2|21028.2|21114|21024|21118.5|21028.5|21114|21024|20
1655795800000|2022-06-21 07:16:40|21114.2|21024.2|21104.8|21014.8|21114.2|21024.2|21104.8|21014.8|29
1655795810000|2022-06-21 07:16:50|21104.7|21014.7|21100.3|21010.3|21106.3|21016.3|21097.2|21007.2|24
1655795820000|2022-06-21 07:17:00|21099.1|21009.1|21097.5|21007.5|21104.4|21014.4|21094.3|21004.3|24
1655795830000|2022-06-21 07:17:10|21096.4|21006.4|21100.1|21010.1|21101.3|21011.3|21096.4|21006.4|26
1655795840000|2022-06-21 07:17:20|21100.4|21010.4|21093.1|21003.1|21101.1|21011.1|21090.4|21000.4|21
1655795850000|2022-06-21 07:17:30|21093.2|21003.2|21093.8|21003.8|21097.6|21007.6|21093.2|21003.2|14
1655795860000|2022-06-21 07:17:40|21093.2|21003.2|21086.8|20996.8|21095.5|21005.5|21086.8|20996.8|24
1655795870000|2022-06-21 07:17:50|21085.8|20995.8|21073.3|20983.3|21087.7|20997.7|21073.3|20983.3|24
1655795880000|2022-06-21 07:18:00|21071.7|20981.7|21072.6|20982.6|21072.7|20982.7|21064.1|20974.1|29
1655795890000|2022-06-21 07:18:10|21072.5|20982.5|21073|20983|21075.4|20985.4|21071|20981|31
1655795900000|2022-06-21 07:18:20|21074.2|20984.2|21073.1|20983.1|21075.7|20985.7|21068.9|20978.9|16
1655795910000|2022-06-21 07:18:30|21072.3|20982.3|21068.4|20978.4|21072.3|20982.3|21066.9|20976.9|36
1655795920000|2022-06-21 07:18:40|21071.5|20981.5|21042.7|20952.7|21071.5|20981.5|21041.4|20951.4|33
1655795930000|2022-06-21 07:18:50|21043.3|20953.3|21042.6|20952.6|21047.6|20957.6|21040.7|20950.7|36
1655795940000|2022-06-21 07:19:00|21042.9|20952.9|21006.9|20916.9|21045.1|20955.1|21006.9|20916.9|38
1655795950000|2022-06-21 07:19:10|21007.9|20917.9|21003.8|20913.8|21009|20919|20991.9|20901.9|38
1655795960000|2022-06-21 07:19:20|21000.3|20910.3|21008.8|20918.8|21009.1|20919.1|21000.3|20910.3|37
1655795970000|2022-06-21 07:19:30|21008.5|20918.5|21003.9|20913.9|21013.9|20923.9|21003.7|20913.7|29
1655795980000|2022-06-21 07:19:40|21004.1|20914.1|20997.6|20907.6|21005.2|20915.2|20997.5|20907.5|33
1655795990000|2022-06-21 07:19:50|20997.5|20907.5|21010.5|20920.5|21014.5|20924.5|20997.3|20907.3|36
1655796000000|2022-06-21 07:20:00|21011.2|20921.2|21006.1|20916.1|21011.7|20921.7|21005.2|20915.2|30
1655796010000|2022-06-21 07:20:10|21005.7|20915.7|21001.8|20911.8|21006.5|20916.5|20999.4|20909.4|32
1655796020000|2022-06-21 07:20:20|21001.6|20911.6|21010.8|20920.8|21011.4|20921.4|21001.6|20911.6|21
1655796030000|2022-06-21 07:20:30|21011.4|20921.4|21009.7|20919.7|21012.7|20922.7|21009.4|20919.4|19
1655796040000|2022-06-21 07:20:40|21009.8|20919.8|21010.1|20920.1|21015.3|20925.3|21009.5|20919.5|29
1655796050000|2022-06-21 07:20:50|21010.2|20920.2|21012.7|20922.7|21013.1|20923.1|21010.1|20920.1|32
1655796060000|2022-06-21 07:21:00|21012.6|20922.6|21013.3|20923.3|21014.8|20924.8|21011.7|20921.7|28
1655796070000|2022-06-21 07:21:10|21013.5|20923.5|21022.9|20932.9|21023.2|20933.2|21013.4|20923.4|35
1655796080000|2022-06-21 07:21:20|21024.5|20934.5|21045.9|20955.9|21049|20959|21024.5|20934.5|33
1655796090000|2022-06-21 07:21:30|21046|20956|21053.4|20963.4|21055.3|20965.3|21046|20956|37
1655796100000|2022-06-21 07:21:40|21052.6|20962.6|21041.2|20951.2|21053.2|20963.2|21037.4|20947.4|35
1655796110000|2022-06-21 07:21:50|21041.3|20951.3|21047.6|20957.6|21047.8|20957.8|21040.6|20950.6|31
1655796120000|2022-06-21 07:22:00|21047.5|20957.5|21037.6|20947.6|21048.9|20958.9|21037.2|20947.2|31
1655796130000|2022-06-21 07:22:10|21037.5|20947.5|21040.1|20950.1|21040.4|20950.4|21037.5|20947.5|18
1655796140000|2022-06-21 07:22:20|21039.4|20949.4|21041.5|20951.5|21042.8|20952.8|21038.6|20948.6|30
1655796150000|2022-06-21 07:22:30|21042.4|20952.4|21038.2|20948.2|21042.6|20952.6|21036.7|20946.7|21
1655796160000|2022-06-21 07:22:40|21037.9|20947.9|21046.5|20956.5|21046.5|20956.5|21037.8|20947.8|33
1655796170000|2022-06-21 07:22:50|21046|20956|21043.3|20953.3|21046.6|20956.6|21034.5|20944.5|22
1655796180000|2022-06-21 07:23:00|21040|20950|21036|20946|21040|20950|21033.3|20943.3|33
1655796190000|2022-06-21 07:23:10|21036.4|20946.4|21033.5|20943.5|21037.8|20947.8|21032.4|20942.4|32
1655796200000|2022-06-21 07:23:20|21033.1|20943.1|21035.1|20945.1|21035.1|20945.1|21033|20943|22
1655796210000|2022-06-21 07:23:30|21035.2|20945.2|21035.4|20945.4|21036.5|20946.5|21034.9|20944.9|17
1655796220000|2022-06-21 07:23:40|21033.9|20943.9|21042.9|20952.9|21043.2|20953.2|21033.9|20943.9|28
1655796230000|2022-06-21 07:23:50|21042.7|20952.7|21052.2|20962.2|21052.2|20962.2|21042.5|20952.5|21
1655796240000|2022-06-21 07:24:00|21052.5|20962.5|21042.9|20952.9|21052.5|20962.5|21041.7|20951.7|29
1655796250000|2022-06-21 07:24:10|21043.4|20953.4|21038|20948|21043.6|20953.6|21038|20948|31
1655796260000|2022-06-21 07:24:20|21037.6|20947.6|21038.5|20948.5|21038.7|20948.7|21037.3|20947.3|23
1655796270000|2022-06-21 07:24:30|21038.7|20948.7|21105.8|21015.8|21105.8|21015.8|21036.4|20946.4|32
1655796280000|2022-06-21 07:24:40|21107.8|21017.8|21095|21005|21112.1|21022.1|21090.7|21000.7|39
1655796290000|2022-06-21 07:24:50|21094.6|21004.6|21095.3|21005.3|21103|21013|21092.7|21002.7|35
1655796300000|2022-06-21 07:25:00|21096.2|21006.2|21091.9|21001.9|21096.2|21006.2|21089.8|20999.8|32
1655796310000|2022-06-21 07:25:10|21091.8|21001.8|21125.8|21035.8|21131.1|21041.1|21091.8|21001.8|37
1655796320000|2022-06-21 07:25:20|21125.1|21035.1|21128.8|21038.8|21131.2|21041.2|21124.6|21034.6|35
1655796330000|2022-06-21 07:25:30|21128.2|21038.2|21126.5|21036.5|21134.6|21044.6|21121.8|21031.8|34
1655796340000|2022-06-21 07:25:40|21125.5|21035.5|21130.5|21040.5|21136|21046|21125.5|21035.5|32
1655796350000|2022-06-21 07:25:50|21128.6|21038.6|21127.3|21037.3|21132.3|21042.3|21126.1|21036.1|35
1655796360000|2022-06-21 07:26:00|21127.4|21037.4|21133.2|21043.2|21134.7|21044.7|21127.4|21037.4|25
1655796370000|2022-06-21 07:26:10|21133.5|21043.5|21132.4|21042.4|21134.2|21044.2|21130.5|21040.5|32
1655796380000|2022-06-21 07:26:20|21132.3|21042.3|21146.9|21056.9|21153.8|21063.8|21132|21042|35
1655796390000|2022-06-21 07:26:30|21149.3|21059.3|21146.5|21056.5|21155.3|21065.3|21143.1|21053.1|33
1655796400000|2022-06-21 07:26:40|21148.2|21058.2|21147.5|21057.5|21153.5|21063.5|21145.3|21055.3|34
1655796410000|2022-06-21 07:26:50|21147.4|21057.4|21139.1|21049.1|21150.4|21060.4|21138.1|21048.1|33
1655796420000|2022-06-21 07:27:00|21138.7|21048.7|21143.3|21053.3|21145.8|21055.8|21138.7|21048.7|37
1655796430000|2022-06-21 07:27:10|21143.6|21053.6|21146.7|21056.7|21150.5|21060.5|21143.1|21053.1|31
1655796440000|2022-06-21 07:27:20|21146.5|21056.5|21147.4|21057.4|21149.5|21059.5|21146|21056|25
1655796450000|2022-06-21 07:27:30|21147.3|21057.3|21154.2|21064.2|21155|21065|21147|21057|30
1655796460000|2022-06-21 07:27:40|21155.9|21065.9|21153.3|21063.3|21159.8|21069.8|21153.1|21063.1|31
1655796470000|2022-06-21 07:27:50|21153|21063|21155|21065|21157.1|21067.1|21151.8|21061.8|32
1655796480000|2022-06-21 07:28:00|21155.5|21065.5|21155.3|21065.3|21156.9|21066.9|21153.6|21063.6|32
1655796490000|2022-06-21 07:28:10|21153.5|21063.5|21136|21046|21155.8|21065.8|21134.2|21044.2|34
1655796500000|2022-06-21 07:28:20|21138.5|21048.5|21137.8|21047.8|21143.6|21053.6|21130.1|21040.1|34
1655796510000|2022-06-21 07:28:30|21138.2|21048.2|21139.8|21049.8|21142.5|21052.5|21135.8|21045.8|31
1655796520000|2022-06-21 07:28:40|21139.7|21049.7|21137.4|21047.4|21140.3|21050.3|21137.4|21047.4|23
1655796530000|2022-06-21 07:28:50|21137.9|21047.9|21135.4|21045.4|21141.3|21051.3|21132.1|21042.1|23
1655796540000|2022-06-21 07:29:00|21136.6|21046.6|21140.4|21050.4|21145.5|21055.5|21135.4|21045.4|32
1655796550000|2022-06-21 07:29:10|21140.3|21050.3|21136|21046|21143.6|21053.6|21135.4|21045.4|34
1655796560000|2022-06-21 07:29:20|21136.1|21046.1|21140.2|21050.2|21142.3|21052.3|21136.1|21046.1|29
1655796570000|2022-06-21 07:29:30|21140.3|21050.3|21139.2|21049.2|21141.2|21051.2|21139.2|21049.2|19
1655796580000|2022-06-21 07:29:40|21139.4|21049.4|21139.7|21049.7|21140.6|21050.6|21137.1|21047.1|33
1655796590000|2022-06-21 07:29:50|21140|21050|21139.3|21049.3|21141.6|21051.6|21138.9|21048.9|19
1655796600000|2022-06-21 07:30:00|21139.6|21049.6|21143.4|21053.4|21144|21054|21139.3|21049.3|33
1655796610000|2022-06-21 07:30:10|21143.3|21053.3|21143.8|21053.8|21146.8|21056.8|21142.7|21052.7|28
1655796620000|2022-06-21 07:30:20|21143.3|21053.3|21143.3|21053.3|21144.8|21054.8|21139.2|21049.2|34
1655796630000|2022-06-21 07:30:30|21143.5|21053.5|21120.9|21030.9|21143.5|21053.5|21120.3|21030.3|35
1655796640000|2022-06-21 07:30:40|21121.1|21031.1|21112.7|21022.7|21122.9|21032.9|21107|21017|35
1655796650000|2022-06-21 07:30:50|21113.4|21023.4|21119.1|21029.1|21120.2|21030.2|21113.4|21023.4|29
1655796660000|2022-06-21 07:31:00|21118.4|21028.4|21114.4|21024.4|21118.8|21028.8|21113.3|21023.3|25
1655796670000|2022-06-21 07:31:10|21114.3|21024.3|21117.9|21027.9|21117.9|21027.9|21110.1|21020.1|22
1655796680000|2022-06-21 07:31:20|21118.3|21028.3|21129.2|21039.2|21132.7|21042.7|21118.2|21028.2|34
1655796690000|2022-06-21 07:31:30|21131.3|21041.3|21159.6|21069.6|21159.6|21069.6|21129.2|21039.2|34
1655796700000|2022-06-21 07:31:40|21159.4|21069.4|21172.7|21082.7|21172.7|21082.7|21158.4|21068.4|34
1655796710000|2022-06-21 07:31:50|21174|21084|21168.7|21078.7|21174.3|21084.3|21164.2|21074.2|34
1655796720000|2022-06-21 07:32:00|21169|21079|21182.5|21092.5|21185.6|21095.6|21169|21079|33
1655796730000|2022-06-21 07:32:10|21183.1|21093.1|21181.7|21091.7|21189.8|21099.8|21179.6|21089.6|38
1655796740000|2022-06-21 07:32:20|21184.1|21094.1|21198|21108|21198|21108|21181.9|21091.9|33
1655796750000|2022-06-21 07:32:30|21198.6|21108.6|21196.4|21106.4|21207.8|21117.8|21196.3|21106.3|32
1655796760000|2022-06-21 07:32:40|21199.7|21109.7|21197.6|21107.6|21204.9|21114.9|21196.5|21106.5|31
1655796770000|2022-06-21 07:32:50|21197.9|21107.9|21203|21113|21209.6|21119.6|21197.4|21107.4|34
1655796780000|2022-06-21 07:33:00|21211|21121|21216.7|21126.7|21220|21130|21208.1|21118.1|32
1655796790000|2022-06-21 07:33:10|21216.8|21126.8|21219.1|21129.1|21229.3|21139.3|21210.3|21120.3|37
1655796800000|2022-06-21 07:33:20|21220.4|21130.4|21206.2|21116.2|21220.4|21130.4|21204.9|21114.9|31
1655796810000|2022-06-21 07:33:30|21210.8|21120.8|21212.2|21122.2|21219.4|21129.4|21209|21119|33
1655796820000|2022-06-21 07:33:40|21214.9|21124.9|21199.5|21109.5|21215.7|21125.7|21196.2|21106.2|30
1655796830000|2022-06-21 07:33:50|21198.6|21108.6|21211.6|21121.6|21211.6|21121.6|21191.5|21101.5|26
1655796840000|2022-06-21 07:34:00|21211.3|21121.3|21200.3|21110.3|21213.2|21123.2|21199|21109|32
1655796850000|2022-06-21 07:34:10|21201.3|21111.3|21202.3|21112.3|21205.1|21115.1|21197.5|21107.5|29
1655796860000|2022-06-21 07:34:20|21201.7|21111.7|21215.9|21125.9|21218.2|21128.2|21198.3|21108.3|32
1655796870000|2022-06-21 07:34:30|21215.8|21125.8|21213.5|21123.5|21219.1|21129.1|21213.5|21123.5|28
1655796880000|2022-06-21 07:34:40|21213.3|21123.3|21218.3|21128.3|21221|21131|21212.9|21122.9|32
1655796890000|2022-06-21 07:34:50|21219.5|21129.5|21251.2|21161.2|21254.3|21164.3|21215.1|21125.1|34
1655796900000|2022-06-21 07:35:00|21250|21160|21241.4|21151.4|21255|21165|21238.6|21148.6|35
1655796910000|2022-06-21 07:35:10|21241.6|21151.6|21235.4|21145.4|21245.7|21155.7|21235|21145|32
1655796920000|2022-06-21 07:35:20|21235.6|21145.6|21237.6|21147.6|21238.3|21148.3|21231|21141|29
1655796930000|2022-06-21 07:35:30|21243.5|21153.5|21253.2|21163.2|21253.9|21163.9|21242.8|21152.8|31
1655796940000|2022-06-21 07:35:40|21252.8|21162.8|21250.6|21160.6|21253.4|21163.4|21249.1|21159.1|31
1655796950000|2022-06-21 07:35:50|21250.7|21160.7|21248.6|21158.6|21256.6|21166.6|21248.6|21158.6|30
1655796960000|2022-06-21 07:36:00|21248.8|21158.8|21243.3|21153.3|21250.8|21160.8|21242|21152|36
1655796970000|2022-06-21 07:36:10|21244.4|21154.4|21248.2|21158.2|21248.6|21158.6|21240.5|21150.5|29
1655796980000|2022-06-21 07:36:20|21248.4|21158.4|21244.3|21154.3|21250.6|21160.6|21244.3|21154.3|22
1655796990000|2022-06-21 07:36:30|21246.4|21156.4|21241.4|21151.4|21247.6|21157.6|21241.4|21151.4|22
1655797000000|2022-06-21 07:36:40|21242.4|21152.4|21246.5|21156.5|21248|21158|21242.3|21152.3|20
1655797010000|2022-06-21 07:36:50|21247.5|21157.5|21254.1|21164.1|21255.8|21165.8|21247.1|21157.1|34
1655797020000|2022-06-21 07:37:00|21254.8|21164.8|21253.6|21163.6|21256.3|21166.3|21250.5|21160.5|31
1655797030000|2022-06-21 07:37:10|21253.1|21163.1|21248.3|21158.3|21253.1|21163.1|21247.3|21157.3|25
1655797040000|2022-06-21 07:37:20|21251|21161|21246|21156|21254.5|21164.5|21246|21156|30
1655797050000|2022-06-21 07:37:30|21246.3|21156.3|21243.1|21153.1|21247.7|21157.7|21243.1|21153.1|25
1655797060000|2022-06-21 07:37:40|21244.3|21154.3|21242.2|21152.2|21244.9|21154.9|21241.2|21151.2|26
1655797070000|2022-06-21 07:37:50|21240.1|21150.1|21243.8|21153.8|21247|21157|21240.1|21150.1|24
1655797080000|2022-06-21 07:38:00|21244.4|21154.4|21247|21157|21255.5|21165.5|21244.4|21154.4|37
1655797090000|2022-06-21 07:38:10|21246.7|21156.7|21239.6|21149.6|21247.6|21157.6|21239.2|21149.2|33
1655797100000|2022-06-21 07:38:20|21239.7|21149.7|21240.7|21150.7|21245.7|21155.7|21239.6|21149.6|30
1655797110000|2022-06-21 07:38:30|21240.9|21150.9|21231.8|21141.8|21244.9|21154.9|21231.8|21141.8|22
1655797120000|2022-06-21 07:38:40|21225.3|21135.3|21224.8|21134.8|21226.7|21136.7|21224.3|21134.3|26
1655797130000|2022-06-21 07:38:50|21225|21135|21225|21135|21225.8|21135.8|21224.5|21134.5|27
1655797140000|2022-06-21 07:39:00|21224.9|21134.9|21222.6|21132.6|21226.3|21136.3|21221.4|21131.4|21
1655797150000|2022-06-21 07:39:10|21220.9|21130.9|21212.5|21122.5|21222.4|21132.4|21211.5|21121.5|33
1655797160000|2022-06-21 07:39:20|21212|21122|21213.8|21123.8|21214.2|21124.2|21207.1|21117.1|27
1655797170000|2022-06-21 07:39:30|21213.6|21123.6|21232.3|21142.3|21232.3|21142.3|21213.6|21123.6|32
1655797180000|2022-06-21 07:39:40|21234.1|21144.1|21230.1|21140.1|21235.2|21145.2|21229.5|21139.5|34
1655797190000|2022-06-21 07:39:50|21229.8|21139.8|21227|21137|21230.6|21140.6|21226.5|21136.5|23
1655797200000|2022-06-21 07:40:00|21226.8|21136.8|21224.5|21134.5|21228.7|21138.7|21224.4|21134.4|26
1655797210000|2022-06-21 07:40:10|21224.7|21134.7|21227.5|21137.5|21228|21138|21224.7|21134.7|16
1655797220000|2022-06-21 07:40:20|21227.6|21137.6|21227.3|21137.3|21227.8|21137.8|21226.6|21136.6|15
1655797230000|2022-06-21 07:40:30|21227.7|21137.7|21229.1|21139.1|21230.8|21140.8|21227.3|21137.3|23
1655797240000|2022-06-21 07:40:40|21229.2|21139.2|21236|21146|21242.5|21152.5|21228.8|21138.8|17
1655797250000|2022-06-21 07:40:50|21236.1|21146.1|21235.2|21145.2|21239|21149|21233.5|21143.5|24
1655797260000|2022-06-21 07:41:00|21235|21145|21233.6|21143.6|21236.9|21146.9|21232.1|21142.1|25
1655797270000|2022-06-21 07:41:10|21232.6|21142.6|21228|21138|21237.1|21147.1|21228|21138|21
1655797280000|2022-06-21 07:41:20|21226.9|21136.9|21225.6|21135.6|21229.5|21139.5|21224.3|21134.3|30
1655797290000|2022-06-21 07:41:30|21225.8|21135.8|21229.3|21139.3|21231.2|21141.2|21223.8|21133.8|19
1655797300000|2022-06-21 07:41:40|21228.9|21138.9|21229.6|21139.6|21230.6|21140.6|21228.2|21138.2|25
1655797310000|2022-06-21 07:41:50|21229.7|21139.7|21233.5|21143.5|21235.2|21145.2|21229.7|21139.7|22
1655797320000|2022-06-21 07:42:00|21234.1|21144.1|21231.3|21141.3|21234.7|21144.7|21229.1|21139.1|25
1655797330000|2022-06-21 07:42:10|21231.5|21141.5|21222.7|21132.7|21231.6|21141.6|21222.1|21132.1|21
1655797340000|2022-06-21 07:42:20|21221.9|21131.9|21221.9|21131.9|21224.5|21134.5|21217.7|21127.7|29
1655797350000|2022-06-21 07:42:30|21221.6|21131.6|21220.9|21130.9|21222.7|21132.7|21220|21130|24
1655797360000|2022-06-21 07:42:40|21219.7|21129.7|21226|21136|21226.1|21136.1|21218.7|21128.7|27
1655797370000|2022-06-21 07:42:50|21225.6|21135.6|21228|21138|21228.3|21138.3|21224.5|21134.5|29
1655797380000|2022-06-21 07:43:00|21227.9|21137.9|21226.2|21136.2|21228|21138|21222.1|21132.1|25
1655797390000|2022-06-21 07:43:10|21225.2|21135.2|21220.5|21130.5|21226|21136|21220.4|21130.4|28
1655797400000|2022-06-21 07:43:20|21221.2|21131.2|21219.1|21129.1|21221.4|21131.4|21219.1|21129.1|17
1655797410000|2022-06-21 07:43:30|21219|21129|21217.8|21127.8|21219.6|21129.6|21217.5|21127.5|20
1655797420000|2022-06-21 07:43:40|21217.7|21127.7|21209.5|21119.5|21218.4|21128.4|21205.5|21115.5|27
1655797430000|2022-06-21 07:43:50|21209.7|21119.7|21208.1|21118.1|21211|21121|21205.9|21115.9|23
1655797440000|2022-06-21 07:44:00|21208.2|21118.2|21203.8|21113.8|21210.3|21120.3|21203.5|21113.5|35
1655797450000|2022-06-21 07:44:10|21204.2|21114.2|21206.2|21116.2|21207.5|21117.5|21204.2|21114.2|25
1655797460000|2022-06-21 07:44:20|21205.9|21115.9|21205.9|21115.9|21207|21117|21205.4|21115.4|16
1655797470000|2022-06-21 07:44:30|21206.4|21116.4|21206.9|21116.9|21209.1|21119.1|21205.4|21115.4|19
1655797480000|2022-06-21 07:44:40|21207.2|21117.2|21207.6|21117.6|21210.8|21120.8|21207.2|21117.2|12
1655797490000|2022-06-21 07:44:50|21207.5|21117.5|21207.4|21117.4|21212.4|21122.4|21205.9|21115.9|19
1655797500000|2022-06-21 07:45:00|21207.5|21117.5|21210.8|21120.8|21210.8|21120.8|21207.5|21117.5|11
1655797510000|2022-06-21 07:45:10|21212.4|21122.4|21209|21119|21213|21123|21208.6|21118.6|20
1655797520000|2022-06-21 07:45:20|21209.1|21119.1|21208.2|21118.2|21209.9|21119.9|21207.8|21117.8|20
1655797530000|2022-06-21 07:45:30|21208.3|21118.3|21208.4|21118.4|21211.9|21121.9|21208.3|21118.3|18
1655797540000|2022-06-21 07:45:40|21208.3|21118.3|21207|21117|21211.1|21121.1|21206.7|21116.7|20
1655797550000|2022-06-21 07:45:50|21206.7|21116.7|21201.1|21111.1|21207.9|21117.9|21200.7|21110.7|21
1655797560000|2022-06-21 07:46:00|21200.8|21110.8|21189.7|21099.7|21202.6|21112.6|21189.7|21099.7|20
1655797570000|2022-06-21 07:46:10|21190.8|21100.8|21185.5|21095.5|21190.8|21100.8|21183.3|21093.3|31
1655797580000|2022-06-21 07:46:20|21185.3|21095.3|21183.4|21093.4|21185.4|21095.4|21183.1|21093.1|16
1655797590000|2022-06-21 07:46:30|21183.7|21093.7|21192.1|21102.1|21192.1|21102.1|21183.7|21093.7|30
1655797600000|2022-06-21 07:46:40|21191.8|21101.8|21193.1|21103.1|21194.2|21104.2|21191.5|21101.5|30
1655797610000|2022-06-21 07:46:50|21193.5|21103.5|21192.8|21102.8|21194.6|21104.6|21192.4|21102.4|27
1655797620000|2022-06-21 07:47:00|21192.5|21102.5|21193.3|21103.3|21193.7|21103.7|21192.2|21102.2|22
1655797630000|2022-06-21 07:47:10|21198.8|21108.8|21195.5|21105.5|21199|21109|21194.2|21104.2|15
1655797640000|2022-06-21 07:47:20|21195.4|21105.4|21192.6|21102.6|21195.4|21105.4|21192.2|21102.2|20
1655797650000|2022-06-21 07:47:30|21194.9|21104.9|21199.6|21109.6|21199.6|21109.6|21193.6|21103.6|26
1655797660000|2022-06-21 07:47:40|21196|21106|21196|21106|21196.2|21106.2|21195.7|21105.7|10
1655797670000|2022-06-21 07:47:50|21199.9|21109.9|21204.6|21114.6|21204.6|21114.6|21196.1|21106.1|22
1655797680000|2022-06-21 07:48:00|21205.4|21115.4|21203.8|21113.8|21207.5|21117.5|21203.5|21113.5|28
1655797690000|2022-06-21 07:48:10|21203.5|21113.5|21204.7|21114.7|21205|21115|21203.4|21113.4|21
1655797700000|2022-06-21 07:48:20|21204.6|21114.6|21199|21109|21205.2|21115.2|21199|21109|20
1655797710000|2022-06-21 07:48:30|21196.4|21106.4|21200.8|21110.8|21202|21112|21196.4|21106.4|15
1655797720000|2022-06-21 07:48:40|21200.9|21110.9|21199.2|21109.2|21201.1|21111.1|21198.8|21108.8|19
1655797730000|2022-06-21 07:48:50|21198.9|21108.9|21195.5|21105.5|21199.9|21109.9|21195.5|21105.5|26
1655797740000|2022-06-21 07:49:00|21194.5|21104.5|21191.2|21101.2|21195.7|21105.7|21191.2|21101.2|31
1655797750000|2022-06-21 07:49:10|21190.2|21100.2|21190.5|21100.5|21192.1|21102.1|21189.9|21099.9|15
1655797760000|2022-06-21 07:49:20|21190.4|21100.4|21189|21099|21191.7|21101.7|21189|21099|20
1655797770000|2022-06-21 07:49:30|21189.7|21099.7|21189.3|21099.3|21190.2|21100.2|21188.6|21098.6|13
1655797780000|2022-06-21 07:49:40|21190.4|21100.4|21189.4|21099.4|21190.8|21100.8|21189|21099|22
1655797790000|2022-06-21 07:49:50|21189.1|21099.1|21189.7|21099.7|21192.8|21102.8|21189|21099|21
1655797800000|2022-06-21 07:50:00|21190.2|21100.2|21195.3|21105.3|21196|21106|21189.8|21099.8|29
1655797810000|2022-06-21 07:50:10|21195.2|21105.2|21194.4|21104.4|21195.4|21105.4|21194.1|21104.1|18
1655797820000|2022-06-21 07:50:20|21194.5|21104.5|21201.1|21111.1|21201.1|21111.1|21194.5|21104.5|11
1655797830000|2022-06-21 07:50:30|21201.4|21111.4|21198.7|21108.7|21203.1|21113.1|21197.3|21107.3|28
1655797840000|2022-06-21 07:50:40|21198.9|21108.9|21198|21108|21202.3|21112.3|21197.2|21107.2|27
1655797850000|2022-06-21 07:50:50|21199.5|21109.5|21199.5|21109.5|21202.7|21112.7|21198.3|21108.3|25
1655797860000|2022-06-21 07:51:00|21200.4|21110.4|21201.6|21111.6|21202.1|21112.1|21200.4|21110.4|23
1655797870000|2022-06-21 07:51:10|21201.5|21111.5|21203.9|21113.9|21205.2|21115.2|21201.5|21111.5|17
1655797880000|2022-06-21 07:51:20|21205.7|21115.7|21204.2|21114.2|21205.7|21115.7|21203.2|21113.2|11
1655797890000|2022-06-21 07:51:30|21204.1|21114.1|21206|21116|21206.4|21116.4|21204|21114|14
1655797900000|2022-06-21 07:51:40|21206.1|21116.1|21207.6|21117.6|21208.7|21118.7|21206.1|21116.1|22
1655797910000|2022-06-21 07:51:50|21208|21118|21212.1|21122.1|21212.1|21122.1|21208|21118|22
1655797920000|2022-06-21 07:52:00|21211.9|21121.9|21215.3|21125.3|21217.9|21127.9|21211.9|21121.9|21
1655797930000|2022-06-21 07:52:10|21215.5|21125.5|21216.1|21126.1|21222.1|21132.1|21215.3|21125.3|22
1655797940000|2022-06-21 07:52:20|21215.6|21125.6|21215.5|21125.5|21216.2|21126.2|21214|21124|23
1655797950000|2022-06-21 07:52:30|21215.4|21125.4|21214.9|21124.9|21217.5|21127.5|21214.9|21124.9|29
1655797960000|2022-06-21 07:52:40|21215.7|21125.7|21214.9|21124.9|21218|21128|21214.6|21124.6|25
1655797970000|2022-06-21 07:52:50|21214.3|21124.3|21214.6|21124.6|21215.9|21125.9|21213.7|21123.7|19
1655797980000|2022-06-21 07:53:00|21214.9|21124.9|21214.5|21124.5|21215.6|21125.6|21214.2|21124.2|17
1655797990000|2022-06-21 07:53:10|21214.3|21124.3|21214.1|21124.1|21215|21125|21213.4|21123.4|22
1655798000000|2022-06-21 07:53:20|21214.2|21124.2|21212.8|21122.8|21214.4|21124.4|21212.8|21122.8|14
1655798010000|2022-06-21 07:53:30|21212.7|21122.7|21209|21119|21213|21123|21209|21119|13
1655798020000|2022-06-21 07:53:40|21208.9|21118.9|21192.5|21102.5|21209.2|21119.2|21192.5|21102.5|22
1655798030000|2022-06-21 07:53:50|21190|21100|21187.2|21097.2|21191|21101|21186.8|21096.8|31
1655798040000|2022-06-21 07:54:00|21187.6|21097.6|21186.4|21096.4|21188|21098|21185.4|21095.4|24
1655798050000|2022-06-21 07:54:10|21186.3|21096.3|21184.3|21094.3|21186.3|21096.3|21184.1|21094.1|17
1655798060000|2022-06-21 07:54:20|21183.3|21093.3|21182.6|21092.6|21185|21095|21182.5|21092.5|27
1655798070000|2022-06-21 07:54:30|21181.8|21091.8|21182.7|21092.7|21185.3|21095.3|21181.8|21091.8|27
1655798080000|2022-06-21 07:54:40|21182.6|21092.6|21181.9|21091.9|21184.1|21094.1|21180.5|21090.5|17
1655798090000|2022-06-21 07:54:50|21184.1|21094.1|21180.7|21090.7|21184.1|21094.1|21178.4|21088.4|22
1655798100000|2022-06-21 07:55:00|21180.6|21090.6|21177.1|21087.1|21184.3|21094.3|21176.4|21086.4|27
1655798110000|2022-06-21 07:55:10|21178.7|21088.7|21148.7|21058.7|21182.5|21092.5|21148.7|21058.7|37
1655798120000|2022-06-21 07:55:20|21148.1|21058.1|21134.7|21044.7|21148.1|21058.1|21111.5|21021.5|39
1655798130000|2022-06-21 07:55:30|21134.5|21044.5|21129.7|21039.7|21135.9|21045.9|21116|21026|39
1655798140000|2022-06-21 07:55:40|21132.5|21042.5|21133|21043|21135.5|21045.5|21132.4|21042.4|28
1655798150000|2022-06-21 07:55:50|21132.7|21042.7|21109.9|21019.9|21134.9|21044.9|21107.5|21017.5|34
1655798160000|2022-06-21 07:56:00|21110|21020|21093.3|21003.3|21115.3|21025.3|21093.3|21003.3|37
1655798170000|2022-06-21 07:56:10|21093.7|21003.7|21093.9|21003.9|21093.9|21003.9|21080.3|20990.3|37
1655798180000|2022-06-21 07:56:20|21094.8|21004.8|21110.3|21020.3|21116.9|21026.9|21094.8|21004.8|38
1655798190000|2022-06-21 07:56:30|21111.1|21021.1|21131.7|21041.7|21131.7|21041.7|21108.2|21018.2|37
1655798200000|2022-06-21 07:56:40|21132|21042|21138.1|21048.1|21139.3|21049.3|21120.1|21030.1|39
1655798210000|2022-06-21 07:56:50|21137.9|21047.9|21132.2|21042.2|21137.9|21047.9|21132.2|21042.2|30
1655798220000|2022-06-21 07:57:00|21130.7|21040.7|21118.9|21028.9|21130.7|21040.7|21118.9|21028.9|33
1655798230000|2022-06-21 07:57:10|21120|21030|21138.7|21048.7|21140.3|21050.3|21119.8|21029.8|36
1655798240000|2022-06-21 07:57:20|21138.9|21048.9|21142.7|21052.7|21144.7|21054.7|21138.9|21048.9|26
1655798250000|2022-06-21 07:57:30|21142.6|21052.6|21161|21071|21161.1|21071.1|21141.2|21051.2|36
1655798260000|2022-06-21 07:57:40|21160.9|21070.9|21153.8|21063.8|21160.9|21070.9|21152.5|21062.5|32
1655798270000|2022-06-21 07:57:50|21153.7|21063.7|21148.6|21058.6|21154.1|21064.1|21147.3|21057.3|36
1655798280000|2022-06-21 07:58:00|21148.5|21058.5|21149.8|21059.8|21156.4|21066.4|21147.1|21057.1|34
1655798290000|2022-06-21 07:58:10|21149.5|21059.5|21154.2|21064.2|21154.2|21064.2|21146.3|21056.3|35
1655798300000|2022-06-21 07:58:20|21153.3|21063.3|21149.4|21059.4|21155|21065|21148.1|21058.1|29
1655798310000|2022-06-21 07:58:30|21149.1|21059.1|21151.6|21061.6|21152.2|21062.2|21148.6|21058.6|23
1655798320000|2022-06-21 07:58:40|21151.5|21061.5|21149|21059|21152.1|21062.1|21148.1|21058.1|29
1655798330000|2022-06-21 07:58:50|21150|21060|21150.9|21060.9|21155|21065|21149.4|21059.4|29
1655798340000|2022-06-21 07:59:00|21151|21061|21151.5|21061.5|21151.8|21061.8|21150|21060|28
1655798350000|2022-06-21 07:59:10|21150.7|21060.7|21150.4|21060.4|21151.1|21061.1|21150.1|21060.1|17
1655798360000|2022-06-21 07:59:20|21150.7|21060.7|21150.9|21060.9|21151.9|21061.9|21150.7|21060.7|17
1655798370000|2022-06-21 07:59:30|21151.2|21061.2|21150.3|21060.3|21151.5|21061.5|21150.2|21060.2|17
1655798380000|2022-06-21 07:59:40|21151|21061|21150.4|21060.4|21151|21061|21150.2|21060.2|28
1655798390000|2022-06-21 07:59:50|21150.3|21060.3|21150.2|21060.2|21150.9|21060.9|21149.9|21059.9|25
1655798400000|2022-06-21 08:00:00|21150.3|21060.3|21151.7|21061.7|21152.2|21062.2|21149.6|21059.6|20
1655798410000|2022-06-21 08:00:10|21151.6|21061.6|21155.3|21065.3|21162.9|21072.9|21150.9|21060.9|36
1655798420000|2022-06-21 08:00:20|21154.8|21064.8|21152.1|21062.1|21158.5|21068.5|21152.1|21062.1|33
1655798430000|2022-06-21 08:00:30|21153.7|21063.7|21135.6|21045.6|21153.7|21063.7|21134.9|21044.9|36
1655798440000|2022-06-21 08:00:40|21135.5|21045.5|21139.2|21049.2|21139.7|21049.7|21134|21044|32
1655798450000|2022-06-21 08:00:50|21142.3|21052.3|21139.9|21049.9|21153.5|21063.5|21136|21046|36
1655798460000|2022-06-21 08:01:00|21139.7|21049.7|21137.2|21047.2|21139.7|21049.7|21134.2|21044.2|25
1655798470000|2022-06-21 08:01:10|21138.8|21048.8|21136.9|21046.9|21141.8|21051.8|21134.9|21044.9|34
1655798480000|2022-06-21 08:01:20|21140.8|21050.8|21133.6|21043.6|21141.7|21051.7|21133.4|21043.4|28
1655798490000|2022-06-21 08:01:30|21134.1|21044.1|21131.9|21041.9|21135.4|21045.4|21131.3|21041.3|26
1655798500000|2022-06-21 08:01:40|21131.7|21041.7|21131.2|21041.2|21135.7|21045.7|21131.1|21041.1|28
1655798510000|2022-06-21 08:01:50|21131.8|21041.8|21121.2|21031.2|21132.2|21042.2|21121.2|21031.2|26
1655798520000|2022-06-21 08:02:00|21119.3|21029.3|21118.7|21028.7|21123|21033|21110.3|21020.3|28
1655798530000|2022-06-21 08:02:10|21115.9|21025.9|21098.7|21008.7|21122.5|21032.5|21096|21006|36
1655798540000|2022-06-21 08:02:20|21095.5|21005.5|21106.4|21016.4|21107|21017|21091.8|21001.8|35
1655798550000|2022-06-21 08:02:30|21105.4|21015.4|21094.5|21004.5|21106.8|21016.8|21085.6|20995.6|31
1655798560000|2022-06-21 08:02:40|21092.4|21002.4|21131.1|21041.1|21131.1|21041.1|21092.4|21002.4|36
1655798570000|2022-06-21 08:02:50|21132.1|21042.1|21116.3|21026.3|21132.1|21042.1|21111.3|21021.3|39
1655798580000|2022-06-21 08:03:00|21118|21028|21141.7|21051.7|21143.5|21053.5|21118|21028|35
1655798590000|2022-06-21 08:03:10|21141.3|21051.3|21163.3|21073.3|21163.6|21073.6|21141.3|21051.3|39
1655798600000|2022-06-21 08:03:20|21163|21073|21170.4|21080.4|21174.1|21084.1|21162.3|21072.3|38
1655798610000|2022-06-21 08:03:30|21168|21078|21179.7|21089.7|21179.7|21089.7|21168|21078|36
1655798620000|2022-06-21 08:03:40|21177.6|21087.6|21187|21097|21188.4|21098.4|21176.9|21086.9|37
1655798630000|2022-06-21 08:03:50|21186.9|21096.9|21194.6|21104.6|21194.8|21104.8|21182.3|21092.3|37
1655798640000|2022-06-21 08:04:00|21194.9|21104.9|21231.1|21141.1|21233.7|21143.7|21193.9|21103.9|37
1655798650000|2022-06-21 08:04:10|21231|21141|21214.7|21124.7|21233.4|21143.4|21210.4|21120.4|39
1655798660000|2022-06-21 08:04:20|21213.5|21123.5|21230.3|21140.3|21231.4|21141.4|21213.5|21123.5|35
1655798670000|2022-06-21 08:04:30|21229.5|21139.5|21218.3|21128.3|21231.8|21141.8|21214.8|21124.8|37
1655798680000|2022-06-21 08:04:40|21220.3|21130.3|21215.9|21125.9|21223.1|21133.1|21213.7|21123.7|29
1655798690000|2022-06-21 08:04:50|21217.4|21127.4|21205|21115|21220.6|21130.6|21201.4|21111.4|34
1655798700000|2022-06-21 08:05:00|21206.4|21116.4|21188.2|21098.2|21206.4|21116.4|21186.2|21096.2|36
1655798710000|2022-06-21 08:05:10|21189.7|21099.7|21211.3|21121.3|21214.9|21124.9|21189.7|21099.7|38
1655798720000|2022-06-21 08:05:20|21212|21122|21222.3|21132.3|21227.3|21137.3|21212|21122|38
1655798730000|2022-06-21 08:05:30|21222.1|21132.1|21221.1|21131.1|21225.2|21135.2|21217.5|21127.5|29
1655798740000|2022-06-21 08:05:40|21220.7|21130.7|21232.4|21142.4|21232.8|21142.8|21220.3|21130.3|34
1655798750000|2022-06-21 08:05:50|21233|21143|21241.2|21151.2|21245.1|21155.1|21232.1|21142.1|33
1655798760000|2022-06-21 08:06:00|21241.3|21151.3|21233.4|21143.4|21241.3|21151.3|21226.1|21136.1|40
1655798770000|2022-06-21 08:06:10|21233.5|21143.5|21232.6|21142.6|21235.4|21145.4|21232.1|21142.1|32
1655798780000|2022-06-21 08:06:20|21233.7|21143.7|21238|21148|21242|21152|21233.7|21143.7|35
1655798790000|2022-06-21 08:06:30|21238.6|21148.6|21211.8|21121.8|21239.1|21149.1|21203.7|21113.7|34
1655798800000|2022-06-21 08:06:40|21210.9|21120.9|21225.7|21135.7|21227.5|21137.5|21209.9|21119.9|32
1655798810000|2022-06-21 08:06:50|21225.9|21135.9|21219.2|21129.2|21226.6|21136.6|21219.2|21129.2|24
1655798820000|2022-06-21 08:07:00|21232.3|21142.3|21225.5|21135.5|21232.5|21142.5|21223.4|21133.4|38
1655798830000|2022-06-21 08:07:10|21227.9|21137.9|21236.9|21146.9|21242|21152|21227.4|21137.4|35
1655798840000|2022-06-21 08:07:20|21237.8|21147.8|21234.9|21144.9|21237.8|21147.8|21230.4|21140.4|29
1655798850000|2022-06-21 08:07:30|21234.8|21144.8|21215.5|21125.5|21235.2|21145.2|21212.3|21122.3|35
1655798860000|2022-06-21 08:07:40|21215.4|21125.4|21196.2|21106.2|21215.5|21125.5|21196.2|21106.2|32
1655798870000|2022-06-21 08:07:50|21196.4|21106.4|21214.4|21124.4|21214.9|21124.9|21195.2|21105.2|34
1655798880000|2022-06-21 08:08:00|21214.5|21124.5|21226.3|21136.3|21230.4|21140.4|21214.5|21124.5|33
1655798890000|2022-06-21 08:08:10|21225.7|21135.7|21228.7|21138.7|21228.9|21138.9|21224.7|21134.7|27
1655798900000|2022-06-21 08:08:20|21228.6|21138.6|21235.7|21145.7|21235.7|21145.7|21226.3|21136.3|28
1655798910000|2022-06-21 08:08:30|21236.3|21146.3|21233|21143|21236.6|21146.6|21231.5|21141.5|32
1655798920000|2022-06-21 08:08:40|21226.6|21136.6|21215.6|21125.6|21229.2|21139.2|21215.3|21125.3|31
1655798930000|2022-06-21 08:08:50|21215.1|21125.1|21241.1|21151.1|21245.1|21155.1|21214.5|21124.5|34
1655798940000|2022-06-21 08:09:00|21239.9|21149.9|21246.9|21156.9|21246.9|21156.9|21232.9|21142.9|37
1655798950000|2022-06-21 08:09:10|21247.9|21157.9|21231.7|21141.7|21249.7|21159.7|21229.2|21139.2|38
1655798960000|2022-06-21 08:09:20|21230.6|21140.6|21239.9|21149.9|21245|21155|21229.8|21139.8|37
1655798970000|2022-06-21 08:09:30|21240.7|21150.7|21257.8|21167.8|21258.8|21168.8|21240.7|21150.7|35
1655798980000|2022-06-21 08:09:40|21261.3|21171.3|21262.1|21172.1|21267.4|21177.4|21258.7|21168.7|38
1655798990000|2022-06-21 08:09:50|21261.5|21171.5|21262.9|21172.9|21265.6|21175.6|21256.2|21166.2|36
1655799000000|2022-06-21 08:10:00|21264.8|21174.8|21259.6|21169.6|21268.1|21178.1|21257|21167|36
1655799010000|2022-06-21 08:10:10|21253|21163|21273.2|21183.2|21273.6|21183.6|21253|21163|38
1655799020000|2022-06-21 08:10:20|21274.9|21184.9|21290.1|21200.1|21291.3|21201.3|21274.6|21184.6|40
1655799030000|2022-06-21 08:10:30|21289.6|21199.6|21294.7|21204.7|21302.3|21212.3|21289.6|21199.6|38
1655799040000|2022-06-21 08:10:40|21295.6|21205.6|21282.8|21192.8|21295.7|21205.7|21279.5|21189.5|38
1655799050000|2022-06-21 08:10:50|21282.3|21192.3|21266.1|21176.1|21282.3|21192.3|21264.5|21174.5|33
1655799060000|2022-06-21 08:11:00|21269.7|21179.7|21293.9|21203.9|21293.9|21203.9|21269.7|21179.7|35
1655799070000|2022-06-21 08:11:10|21291.2|21201.2|21288.8|21198.8|21292.1|21202.1|21282.1|21192.1|38
1655799080000|2022-06-21 08:11:20|21291.3|21201.3|21276.3|21186.3|21298.3|21208.3|21276.3|21186.3|37
1655799090000|2022-06-21 08:11:30|21273.1|21183.1|21252.5|21162.5|21273.1|21183.1|21252.5|21162.5|35
1655799100000|2022-06-21 08:11:40|21255.1|21165.1|21256.9|21166.9|21263.4|21173.4|21254.5|21164.5|35
1655799110000|2022-06-21 08:11:50|21255.4|21165.4|21240.9|21150.9|21257.5|21167.5|21239.8|21149.8|35
1655799120000|2022-06-21 08:12:00|21243.6|21153.6|21250.8|21160.8|21254.5|21164.5|21240.8|21150.8|37
1655799130000|2022-06-21 08:12:10|21249.3|21159.3|21232.5|21142.5|21249.3|21159.3|21231.9|21141.9|37
1655799140000|2022-06-21 08:12:20|21231.5|21141.5|21235|21145|21244.1|21154.1|21216.5|21126.5|38
1655799150000|2022-06-21 08:12:30|21238.1|21148.1|21234|21144|21238.6|21148.6|21224|21134|33
1655799160000|2022-06-21 08:12:40|21232.3|21142.3|21232.5|21142.5|21232.7|21142.7|21225.5|21135.5|36
1655799170000|2022-06-21 08:12:50|21231.4|21141.4|21234.7|21144.7|21235.7|21145.7|21231.4|21141.4|31
1655799180000|2022-06-21 08:13:00|21233.7|21143.7|21228.6|21138.6|21233.7|21143.7|21228.4|21138.4|29
1655799190000|2022-06-21 08:13:10|21228.9|21138.9|21225.9|21135.9|21230.1|21140.1|21225.9|21135.9|23
1655799200000|2022-06-21 08:13:20|21225.6|21135.6|21220.8|21130.8|21227.2|21137.2|21220.1|21130.1|24
1655799210000|2022-06-21 08:13:30|21220.7|21130.7|21223.9|21133.9|21224.3|21134.3|21217.5|21127.5|31
1655799220000|2022-06-21 08:13:40|21224.1|21134.1|21222.9|21132.9|21224.7|21134.7|21222.1|21132.1|25
1655799230000|2022-06-21 08:13:50|21222.8|21132.8|21215.5|21125.5|21224.6|21134.6|21212.9|21122.9|35
1655799240000|2022-06-21 08:14:00|21215.6|21125.6|21215.3|21125.3|21224.8|21134.8|21213.5|21123.5|38
1655799250000|2022-06-21 08:14:10|21213.7|21123.7|21203.9|21113.9|21214.3|21124.3|21197.5|21107.5|37
1655799260000|2022-06-21 08:14:20|21203.4|21113.4|21216.3|21126.3|21216.4|21126.4|21203.4|21113.4|34
1655799270000|2022-06-21 08:14:30|21215.7|21125.7|21214.7|21124.7|21216.5|21126.5|21213.2|21123.2|29
1655799280000|2022-06-21 08:14:40|21214|21124|21209.7|21119.7|21214.1|21124.1|21209.7|21119.7|27
1655799290000|2022-06-21 08:14:50|21208.9|21118.9|21212.9|21122.9|21216.4|21126.4|21208.9|21118.9|36
1655799300000|2022-06-21 08:15:00|21216.9|21126.9|21233.9|21143.9|21233.9|21143.9|21213.9|21123.9|36
1655799310000|2022-06-21 08:15:10|21234.1|21144.1|21241.4|21151.4|21241.4|21151.4|21233.6|21143.6|36
1655799320000|2022-06-21 08:15:20|21239.9|21149.9|21261.2|21171.2|21261.2|21171.2|21239.9|21149.9|37
1655799330000|2022-06-21 08:15:30|21267.6|21177.6|21253.5|21163.5|21269|21179|21253.5|21163.5|37
1655799340000|2022-06-21 08:15:40|21255.3|21165.3|21244.8|21154.8|21255.3|21165.3|21244.8|21154.8|36
1655799350000|2022-06-21 08:15:50|21247|21157|21256.8|21166.8|21258.3|21168.3|21247|21157|34
1655799360000|2022-06-21 08:16:00|21252.1|21162.1|21249|21159|21253|21163|21246.4|21156.4|38
1655799370000|2022-06-21 08:16:10|21248.9|21158.9|21250.5|21160.5|21253.6|21163.6|21248.9|21158.9|27
1655799380000|2022-06-21 08:16:20|21250.6|21160.6|21238.1|21148.1|21252.9|21162.9|21238.1|21148.1|26
1655799390000|2022-06-21 08:16:30|21238|21148|21229.9|21139.9|21238|21148|21228.9|21138.9|33
1655799400000|2022-06-21 08:16:40|21230.9|21140.9|21228.1|21138.1|21232|21142|21227.3|21137.3|27
1655799410000|2022-06-21 08:16:50|21227.8|21137.8|21211.4|21121.4|21227.9|21137.9|21209.8|21119.8|36
1655799420000|2022-06-21 08:17:00|21211.3|21121.3|21203.2|21113.2|21212.1|21122.1|21203.2|21113.2|38
1655799430000|2022-06-21 08:17:10|21202|21112|21191.3|21101.3|21202|21112|21191.3|21101.3|36
1655799440000|2022-06-21 08:17:20|21194.9|21104.9|21174|21084|21195.2|21105.2|21174|21084|36
1655799450000|2022-06-21 08:17:30|21177.4|21087.4|21161.1|21071.1|21177.4|21087.4|21155.2|21065.2|37
1655799460000|2022-06-21 08:17:40|21160.4|21070.4|21159.6|21069.6|21166.6|21076.6|21159.2|21069.2|34
1655799470000|2022-06-21 08:17:50|21159.7|21069.7|21147.9|21057.9|21159.7|21069.7|21146.9|21056.9|35
1655799480000|2022-06-21 08:18:00|21150.3|21060.3|21174.3|21084.3|21175.9|21085.9|21138.2|21048.2|38
1655799490000|2022-06-21 08:18:10|21173.7|21083.7|21167|21077|21174.5|21084.5|21164.2|21074.2|34
1655799500000|2022-06-21 08:18:20|21170.8|21080.8|21160.4|21070.4|21172.2|21082.2|21160.4|21070.4|33
1655799510000|2022-06-21 08:18:30|21161.4|21071.4|21161.2|21071.2|21164.3|21074.3|21153.4|21063.4|35
1655799520000|2022-06-21 08:18:40|21167|21077|21160.7|21070.7|21169.8|21079.8|21160.7|21070.7|34
1655799530000|2022-06-21 08:18:50|21162.6|21072.6|21173.6|21083.6|21174.3|21084.3|21162.2|21072.2|36
1655799540000|2022-06-21 08:19:00|21171.3|21081.3|21169.1|21079.1|21171.9|21081.9|21165.2|21075.2|25
1655799550000|2022-06-21 08:19:10|21168.7|21078.7|21175.6|21085.6|21177|21087|21168.6|21078.6|27
1655799560000|2022-06-21 08:19:20|21172.9|21082.9|21173.7|21083.7|21179.4|21089.4|21172.9|21082.9|35
1655799570000|2022-06-21 08:19:30|21175.9|21085.9|21174.4|21084.4|21176.1|21086.1|21167.3|21077.3|36
1655799580000|2022-06-21 08:19:40|21174.2|21084.2|21176.4|21086.4|21176.4|21086.4|21173.4|21083.4|27
1655799590000|2022-06-21 08:19:50|21173.7|21083.7|21175.1|21085.1|21177.2|21087.2|21173.7|21083.7|26
1655799600000|2022-06-21 08:20:00|21173.8|21083.8|21182.4|21092.4|21182.5|21092.5|21172.9|21082.9|27
1655799610000|2022-06-21 08:20:10|21180.8|21090.8|21180.6|21090.6|21181.8|21091.8|21177.9|21087.9|25
1655799620000|2022-06-21 08:20:20|21181.4|21091.4|21179.4|21089.4|21194|21104|21178.5|21088.5|27
1655799630000|2022-06-21 08:20:30|21183.1|21093.1|21179.2|21089.2|21188.7|21098.7|21177.3|21087.3|31
1655799640000|2022-06-21 08:20:40|21177.8|21087.8|21147.8|21057.8|21182.7|21092.7|21146.1|21056.1|39
1655799650000|2022-06-21 08:20:50|21147|21057|21157.7|21067.7|21159|21069|21146.9|21056.9|33
1655799660000|2022-06-21 08:21:00|21157.6|21067.6|21175.9|21085.9|21175.9|21085.9|21153.2|21063.2|37
1655799670000|2022-06-21 08:21:10|21176.6|21086.6|21189.9|21099.9|21190.1|21100.1|21176.6|21086.6|36
1655799680000|2022-06-21 08:21:20|21190|21100|21218.5|21128.5|21218.5|21128.5|21185.9|21095.9|37
1655799690000|2022-06-21 08:21:30|21218.3|21128.3|21209.1|21119.1|21221.6|21131.6|21209.1|21119.1|33
1655799700000|2022-06-21 08:21:40|21209.3|21119.3|21215.8|21125.8|21215.8|21125.8|21202.3|21112.3|34
1655799710000|2022-06-21 08:21:50|21214.4|21124.4|21216.2|21126.2|21219.8|21129.8|21214.4|21124.4|31
1655799720000|2022-06-21 08:22:00|21215.8|21125.8|21208.7|21118.7|21216.1|21126.1|21205.2|21115.2|30
1655799730000|2022-06-21 08:22:10|21213.4|21123.4|21234|21144|21240.1|21150.1|21213.4|21123.4|38
1655799740000|2022-06-21 08:22:20|21237.3|21147.3|21215|21125|21249.3|21159.3|21215|21125|37
1655799750000|2022-06-21 08:22:30|21215.3|21125.3|21211.4|21121.4|21215.3|21125.3|21203.1|21113.1|34
1655799760000|2022-06-21 08:22:40|21212.8|21122.8|21203.5|21113.5|21212.8|21122.8|21203.3|21113.3|35
1655799770000|2022-06-21 08:22:50|21200.1|21110.1|21189.2|21099.2|21201.4|21111.4|21184.2|21094.2|37
1655799780000|2022-06-21 08:23:00|21189.8|21099.8|21201.2|21111.2|21205.6|21115.6|21189.7|21099.7|40
1655799790000|2022-06-21 08:23:10|21204.3|21114.3|21188.6|21098.6|21204.3|21114.3|21185.7|21095.7|37
1655799800000|2022-06-21 08:23:20|21188.1|21098.1|21182.1|21092.1|21188.1|21098.1|21180.4|21090.4|28
1655799810000|2022-06-21 08:23:30|21185.3|21095.3|21200.3|21110.3|21201.9|21111.9|21181.7|21091.7|38
1655799820000|2022-06-21 08:23:40|21204.9|21114.9|21211.9|21121.9|21214.8|21124.8|21204.9|21114.9|31
1655799830000|2022-06-21 08:23:50|21211.4|21121.4|21234.2|21144.2|21235.2|21145.2|21208|21118|40
1655799840000|2022-06-21 08:24:00|21234.3|21144.3|21259|21169|21259.1|21169.1|21229.9|21139.9|37
1655799850000|2022-06-21 08:24:10|21257.5|21167.5|21262.4|21172.4|21270.4|21180.4|21257.5|21167.5|38
1655799860000|2022-06-21 08:24:20|21261.9|21171.9|21246.1|21156.1|21262.3|21172.3|21245.8|21155.8|37
1655799870000|2022-06-21 08:24:30|21246.8|21156.8|21242.7|21152.7|21247.9|21157.9|21237.4|21147.4|37
1655799880000|2022-06-21 08:24:40|21243|21153|21245.9|21155.9|21248.7|21158.7|21242.8|21152.8|35
1655799890000|2022-06-21 08:24:50|21246.8|21156.8|21244.3|21154.3|21255.8|21165.8|21244.3|21154.3|35
1655799900000|2022-06-21 08:25:00|21244.8|21154.8|21252.3|21162.3|21256.8|21166.8|21244.1|21154.1|35
1655799910000|2022-06-21 08:25:10|21251.9|21161.9|21246.4|21156.4|21252.9|21162.9|21244.5|21154.5|37
1655799920000|2022-06-21 08:25:20|21245.3|21155.3|21221.9|21131.9|21247.6|21157.6|21221.7|21131.7|38
1655799930000|2022-06-21 08:25:30|21220.1|21130.1|21211.5|21121.5|21220.4|21130.4|21204.3|21114.3|38
1655799940000|2022-06-21 08:25:40|21211.3|21121.3|21220.5|21130.5|21221.2|21131.2|21210.2|21120.2|38
1655799950000|2022-06-21 08:25:50|21220.3|21130.3|21207|21117|21220.3|21130.3|21200.4|21110.4|37
1655799960000|2022-06-21 08:26:00|21206.1|21116.1|21221.3|21131.3|21221.8|21131.8|21202.7|21112.7|29
1655799970000|2022-06-21 08:26:10|21221|21131|21201.3|21111.3|21225.7|21135.7|21196.9|21106.9|36
1655799980000|2022-06-21 08:26:20|21201.4|21111.4|21198.3|21108.3|21211|21121|21197.4|21107.4|34
1655799990000|2022-06-21 08:26:30|21198.5|21108.5|21211.2|21121.2|21211.2|21121.2|21196.8|21106.8|32
1655800000000|2022-06-21 08:26:40|21212.7|21122.7|21210.6|21120.6|21215.7|21125.7|21210.6|21120.6|28
1655800010000|2022-06-21 08:26:50|21210.9|21120.9|21212.8|21122.8|21223.3|21133.3|21209.9|21119.9|24
1655800020000|2022-06-21 08:27:00|21207.2|21117.2|21197.1|21107.1|21207.2|21117.2|21194.3|21104.3|28
1655800030000|2022-06-21 08:27:10|21197|21107|21197.7|21107.7|21198.7|21108.7|21195.6|21105.6|25
1655800040000|2022-06-21 08:27:20|21197.6|21107.6|21198|21108|21199.5|21109.5|21196.7|21106.7|25
1655800050000|2022-06-21 08:27:30|21198.4|21108.4|21199.4|21109.4|21199.5|21109.5|21196.5|21106.5|24
1655800060000|2022-06-21 08:27:40|21200.7|21110.7|21197.4|21107.4|21201.5|21111.5|21197|21107|29
1655800070000|2022-06-21 08:27:50|21199.3|21109.3|21205.1|21115.1|21207.6|21117.6|21198|21108|32
1655800080000|2022-06-21 08:28:00|21204.7|21114.7|21201.4|21111.4|21205.2|21115.2|21199.1|21109.1|28
1655800090000|2022-06-21 08:28:10|21202.3|21112.3|21175.9|21085.9|21202.3|21112.3|21175.9|21085.9|35
1655800100000|2022-06-21 08:28:20|21175.3|21085.3|21174.8|21084.8|21184.7|21094.7|21173.2|21083.2|31
1655800110000|2022-06-21 08:28:30|21175.3|21085.3|21174.5|21084.5|21181|21091|21174.3|21084.3|36
1655800120000|2022-06-21 08:28:40|21174|21084|21175.1|21085.1|21176|21086|21174|21084|22
1655800130000|2022-06-21 08:28:50|21174.3|21084.3|21183.2|21093.2|21185.6|21095.6|21174.3|21084.3|23
1655800140000|2022-06-21 08:29:00|21182.8|21092.8|21189.7|21099.7|21189.7|21099.7|21181.8|21091.8|33
1655800150000|2022-06-21 08:29:10|21188|21098|21183.9|21093.9|21188|21098|21171.8|21081.8|37
1655800160000|2022-06-21 08:29:20|21183.6|21093.6|21194|21104|21195.6|21105.6|21182.1|21092.1|26
1655800170000|2022-06-21 08:29:30|21194.9|21104.9|21202.5|21112.5|21202.9|21112.9|21193.2|21103.2|34
1655800180000|2022-06-21 08:29:40|21202.7|21112.7|21200.4|21110.4|21206.6|21116.6|21198.7|21108.7|32
1655800190000|2022-06-21 08:29:50|21199.7|21109.7|21198.3|21108.3|21204.7|21114.7|21196.1|21106.1|34
1655800200000|2022-06-21 08:30:00|21199.7|21109.7|21197.7|21107.7|21199.7|21109.7|21197|21107|23
1655800210000|2022-06-21 08:30:10|21197.9|21107.9|21206.4|21116.4|21226.5|21136.5|21197.7|21107.7|32
1655800220000|2022-06-21 08:30:20|21223.5|21133.5|21213.2|21123.2|21223.5|21133.5|21209.8|21119.8|28
1655800230000|2022-06-21 08:30:30|21211.8|21121.8|21203|21113|21214.7|21124.7|21201.8|21111.8|37
1655800240000|2022-06-21 08:30:40|21201|21111|21193.3|21103.3|21212|21122|21193.1|21103.1|30
1655800250000|2022-06-21 08:30:50|21192.9|21102.9|21194.1|21104.1|21195.4|21105.4|21189|21099|31
1655800260000|2022-06-21 08:31:00|21194.6|21104.6|21214.9|21124.9|21225.3|21135.3|21194.6|21104.6|35
1655800270000|2022-06-21 08:31:10|21211.2|21121.2|21212.2|21122.2|21225.2|21135.2|21206.8|21116.8|28
1655800280000|2022-06-21 08:31:20|21212|21122|21205.8|21115.8|21213|21123|21204.3|21114.3|30
1655800290000|2022-06-21 08:31:30|21205.9|21115.9|21210|21120|21211.4|21121.4|21205.8|21115.8|25
1655800300000|2022-06-21 08:31:40|21215.4|21125.4|21208.6|21118.6|21215.9|21125.9|21207.3|21117.3|32
1655800310000|2022-06-21 08:31:50|21209.1|21119.1|21264.7|21174.7|21264.7|21174.7|21206.9|21116.9|29
1655800320000|2022-06-21 08:32:00|21263.2|21173.2|21282.4|21192.4|21282.4|21192.4|21259.3|21169.3|39
1655800330000|2022-06-21 08:32:10|21283.6|21193.6|21284.4|21194.4|21291|21201|21279.4|21189.4|37
1655800340000|2022-06-21 08:32:20|21284.9|21194.9|21284.2|21194.2|21290.5|21200.5|21281|21191|37
1655800350000|2022-06-21 08:32:30|21283.4|21193.4|21253|21163|21283.4|21193.4|21252.3|21162.3|39
1655800360000|2022-06-21 08:32:40|21252.5|21162.5|21258|21168|21259.9|21169.9|21252.4|21162.4|28
1655800370000|2022-06-21 08:32:50|21258.5|21168.5|21286.7|21196.7|21286.8|21196.8|21258.5|21168.5|39
1655800380000|2022-06-21 08:33:00|21286.5|21196.5|21275.1|21185.1|21290.6|21200.6|21274.1|21184.1|38
1655800390000|2022-06-21 08:33:10|21275.8|21185.8|21274.3|21184.3|21283.9|21193.9|21270.2|21180.2|35
1655800400000|2022-06-21 08:33:20|21275.3|21185.3|21282.9|21192.9|21285.9|21195.9|21272.9|21182.9|34
1655800410000|2022-06-21 08:33:30|21283|21193|21287|21197|21290.3|21200.3|21280.6|21190.6|39
1655800420000|2022-06-21 08:33:40|21290.3|21200.3|21286.5|21196.5|21292.7|21202.7|21285.1|21195.1|36
1655800430000|2022-06-21 08:33:50|21288|21198|21301|21211|21301|21211|21288|21198|31
1655800440000|2022-06-21 08:34:00|21305.3|21215.3|21322.2|21232.2|21336.7|21246.7|21305.3|21215.3|40
1655800450000|2022-06-21 08:34:10|21322.3|21232.3|21292.8|21202.8|21322.3|21232.3|21292.8|21202.8|37
1655800460000|2022-06-21 08:34:20|21291.8|21201.8|21290.5|21200.5|21299.2|21209.2|21281|21191|39
1655800470000|2022-06-21 08:34:30|21292.5|21202.5|21292.4|21202.4|21302.5|21212.5|21289.4|21199.4|38
1655800480000|2022-06-21 08:34:40|21294.8|21204.8|21314.5|21224.5|21320.4|21230.4|21294.8|21204.8|38
1655800490000|2022-06-21 08:34:50|21314.4|21224.4|21300.2|21210.2|21315.3|21225.3|21298.4|21208.4|36
1655800500000|2022-06-21 08:35:00|21297.9|21207.9|21293.2|21203.2|21298.2|21208.2|21290|21200|33
1655800510000|2022-06-21 08:35:10|21294|21204|21299.9|21209.9|21299.9|21209.9|21291.5|21201.5|32
1655800520000|2022-06-21 08:35:20|21300.1|21210.1|21310.4|21220.4|21310.6|21220.6|21300.1|21210.1|35
1655800530000|2022-06-21 08:35:30|21312.2|21222.2|21306.4|21216.4|21314.3|21224.3|21305.8|21215.8|31
1655800540000|2022-06-21 08:35:40|21306.5|21216.5|21306.2|21216.2|21308.1|21218.1|21304|21214|34
1655800550000|2022-06-21 08:35:50|21306.4|21216.4|21321.4|21231.4|21321.4|21231.4|21306.4|21216.4|28
1655800560000|2022-06-21 08:36:00|21321.6|21231.6|21349|21259|21349|21259|21320.9|21230.9|36
1655800570000|2022-06-21 08:36:10|21350.2|21260.2|21339.9|21249.9|21358.2|21268.2|21335.8|21245.8|36
1655800580000|2022-06-21 08:36:20|21339.6|21249.6|21348.7|21258.7|21353.1|21263.1|21329.4|21239.4|39
1655800590000|2022-06-21 08:36:30|21349.8|21259.8|21345.2|21255.2|21352.4|21262.4|21344.6|21254.6|36
1655800600000|2022-06-21 08:36:40|21345.9|21255.9|21353.3|21263.3|21356.3|21266.3|21344.6|21254.6|35
1655800610000|2022-06-21 08:36:50|21353|21263|21346.1|21256.1|21353.3|21263.3|21345.9|21255.9|34
1655800620000|2022-06-21 08:37:00|21347.4|21257.4|21354.9|21264.9|21358|21268|21346.2|21256.2|32
1655800630000|2022-06-21 08:37:10|21353.4|21263.4|21354.6|21264.6|21357|21267|21352|21262|34
1655800640000|2022-06-21 08:37:20|21355.8|21265.8|21382|21292|21382|21292|21354.2|21264.2|37
1655800650000|2022-06-21 08:37:30|21384.5|21294.5|21432.6|21342.6|21434.4|21344.4|21384.5|21294.5|39
1655800660000|2022-06-21 08:37:40|21433.8|21343.8|21441.7|21351.7|21442.9|21352.9|21431.3|21341.3|40
1655800670000|2022-06-21 08:37:50|21438.8|21348.8|21375|21285|21438.8|21348.8|21375|21285|39
1655800680000|2022-06-21 08:38:00|21374.9|21284.9|21401.6|21311.6|21401.6|21311.6|21367.5|21277.5|40
1655800690000|2022-06-21 08:38:10|21402.4|21312.4|21391.7|21301.7|21414.3|21324.3|21389.5|21299.5|39
1655800700000|2022-06-21 08:38:20|21393|21303|21370.3|21280.3|21394.1|21304.1|21369.3|21279.3|37
1655800710000|2022-06-21 08:38:30|21370.4|21280.4|21374.9|21284.9|21375.5|21285.5|21351.7|21261.7|39
1655800720000|2022-06-21 08:38:40|21373.9|21283.9|21398.4|21308.4|21398.5|21308.5|21370.6|21280.6|37
1655800730000|2022-06-21 08:38:50|21397.9|21307.9|21400.8|21310.8|21404.5|21314.5|21393.8|21303.8|35
1655800740000|2022-06-21 08:39:00|21400.6|21310.6|21367.5|21277.5|21400.6|21310.6|21367.5|21277.5|40
1655800750000|2022-06-21 08:39:10|21366.8|21276.8|21399|21309|21399.3|21309.3|21364.6|21274.6|40
1655800760000|2022-06-21 08:39:20|21399.1|21309.1|21396|21306|21399.1|21309.1|21389.9|21299.9|39
1655800770000|2022-06-21 08:39:30|21394.9|21304.9|21394.7|21304.7|21401.5|21311.5|21391.2|21301.2|37
1655800780000|2022-06-21 08:39:40|21394|21304|21385.5|21295.5|21398.1|21308.1|21384.4|21294.4|38
1655800790000|2022-06-21 08:39:50|21381.9|21291.9|21396.2|21306.2|21396.2|21306.2|21373.7|21283.7|37
1655800800000|2022-06-21 08:40:00|21395.9|21305.9|21393.7|21303.7|21412.2|21322.2|21392.1|21302.1|39
1655800810000|2022-06-21 08:40:10|21392.9|21302.9|21374.6|21284.6|21393.1|21303.1|21372|21282|39
1655800820000|2022-06-21 08:40:20|21374|21284|21380|21290|21380|21290|21370.2|21280.2|33
1655800830000|2022-06-21 08:40:30|21381.1|21291.1|21370.5|21280.5|21384.5|21294.5|21368.4|21278.4|38
1655800840000|2022-06-21 08:40:40|21373.4|21283.4|21373.3|21283.3|21379.6|21289.6|21367.3|21277.3|40
1655800850000|2022-06-21 08:40:50|21372.6|21282.6|21372.8|21282.8|21376.4|21286.4|21368.6|21278.6|35
1655800860000|2022-06-21 08:41:00|21373.1|21283.1|21375.3|21285.3|21379.2|21289.2|21373.1|21283.1|36
1655800870000|2022-06-21 08:41:10|21376|21286|21344.8|21254.8|21376|21286|21344.8|21254.8|35
1655800880000|2022-06-21 08:41:20|21344.7|21254.7|21325.4|21235.4|21344.7|21254.7|21324.6|21234.6|34
1655800890000|2022-06-21 08:41:30|21325.2|21235.2|21334.1|21244.1|21334.2|21244.2|21321.1|21231.1|38
1655800900000|2022-06-21 08:41:40|21333.8|21243.8|21331.9|21241.9|21333.8|21243.8|21331|21241|35
1655800910000|2022-06-21 08:41:50|21330.8|21240.8|21353|21263|21353.3|21263.3|21330.8|21240.8|39
1655800920000|2022-06-21 08:42:00|21353.4|21263.4|21337.2|21247.2|21355|21265|21331.7|21241.7|34
1655800930000|2022-06-21 08:42:10|21336.9|21246.9|21349.5|21259.5|21349.5|21259.5|21336.6|21246.6|37
1655800940000|2022-06-21 08:42:20|21350.4|21260.4|21337|21247|21350.4|21260.4|21337|21247|36
1655800950000|2022-06-21 08:42:30|21336|21246|21351.1|21261.1|21356.4|21266.4|21332|21242|34
1655800960000|2022-06-21 08:42:40|21351.4|21261.4|21338.5|21248.5|21351.4|21261.4|21336.7|21246.7|38
1655800970000|2022-06-21 08:42:50|21337.4|21247.4|21334.6|21244.6|21337.4|21247.4|21327.7|21237.7|31
1655800980000|2022-06-21 08:43:00|21334.4|21244.4|21352.3|21262.3|21353.1|21263.1|21334.4|21244.4|38
1655800990000|2022-06-21 08:43:10|21353.2|21263.2|21369.9|21279.9|21369.9|21279.9|21352|21262|36
1655801000000|2022-06-21 08:43:20|21373.4|21283.4|21384.3|21294.3|21392.3|21302.3|21373.4|21283.4|37
1655801010000|2022-06-21 08:43:30|21384.1|21294.1|21373.4|21283.4|21388|21298|21372.5|21282.5|34
1655801020000|2022-06-21 08:43:40|21373.9|21283.9|21375.9|21285.9|21379.6|21289.6|21370.3|21280.3|35
1655801030000|2022-06-21 08:43:50|21375.7|21285.7|21377.3|21287.3|21380.9|21290.9|21373.2|21283.2|35
1655801040000|2022-06-21 08:44:00|21376.6|21286.6|21362.9|21272.9|21376.6|21286.6|21362.8|21272.8|35
1655801050000|2022-06-21 08:44:10|21362.7|21272.7|21351.8|21261.8|21362.7|21272.7|21348.5|21258.5|31
1655801060000|2022-06-21 08:44:20|21350.9|21260.9|21344.8|21254.8|21351.3|21261.3|21344.5|21254.5|37
1655801070000|2022-06-21 08:44:30|21344.6|21254.6|21348.3|21258.3|21349.4|21259.4|21338|21248|34
1655801080000|2022-06-21 08:44:40|21348.8|21258.8|21340.6|21250.6|21349.2|21259.2|21340.5|21250.5|34
1655801090000|2022-06-21 08:44:50|21340.5|21250.5|21342.1|21252.1|21349.1|21259.1|21340.3|21250.3|35
1655801100000|2022-06-21 08:45:00|21342|21252|21357.4|21267.4|21364.9|21274.9|21342|21252|37
1655801110000|2022-06-21 08:45:10|21356.4|21266.4|21327.2|21237.2|21356.4|21266.4|21326.7|21236.7|39
1655801120000|2022-06-21 08:45:20|21326.7|21236.7|21327|21237|21331.1|21241.1|21326.7|21236.7|33
1655801130000|2022-06-21 08:45:30|21326.2|21236.2|21327.3|21237.3|21334.5|21244.5|21325.3|21235.3|37
1655801140000|2022-06-21 08:45:40|21327.1|21237.1|21326.7|21236.7|21329.7|21239.7|21323.3|21233.3|33
1655801150000|2022-06-21 08:45:50|21326.3|21236.3|21307.5|21217.5|21326.5|21236.5|21307.5|21217.5|34
1655801160000|2022-06-21 08:46:00|21307.3|21217.3|21308.9|21218.9|21318|21228|21307.3|21217.3|37
1655801170000|2022-06-21 08:46:10|21309.6|21219.6|21319.6|21229.6|21319.6|21229.6|21309.1|21219.1|38
1655801180000|2022-06-21 08:46:20|21319.9|21229.9|21333|21243|21339.1|21249.1|21319.9|21229.9|36
1655801190000|2022-06-21 08:46:30|21330.4|21240.4|21315.7|21225.7|21330.4|21240.4|21314.3|21224.3|37
1655801200000|2022-06-21 08:46:40|21313.3|21223.3|21322.6|21232.6|21330.4|21240.4|21310.3|21220.3|37
1655801210000|2022-06-21 08:46:50|21321.3|21231.3|21325.1|21235.1|21326.9|21236.9|21320.6|21230.6|28
1655801220000|2022-06-21 08:47:00|21324.8|21234.8|21315.9|21225.9|21324.8|21234.8|21311|21221|35
1655801230000|2022-06-21 08:47:10|21314.6|21224.6|21295.3|21205.3|21314.6|21224.6|21295.3|21205.3|37
1655801240000|2022-06-21 08:47:20|21297.7|21207.7|21291.4|21201.4|21297.7|21207.7|21290.3|21200.3|35
1655801250000|2022-06-21 08:47:30|21290.5|21200.5|21290.6|21200.6|21292.5|21202.5|21289.1|21199.1|36
1655801260000|2022-06-21 08:47:40|21290.5|21200.5|21289.9|21199.9|21292.3|21202.3|21289.6|21199.6|38
1655801270000|2022-06-21 08:47:50|21289.7|21199.7|21292.8|21202.8|21295.4|21205.4|21289.7|21199.7|32
1655801280000|2022-06-21 08:48:00|21292.5|21202.5|21290.5|21200.5|21294.1|21204.1|21287.5|21197.5|32
1655801290000|2022-06-21 08:48:10|21291|21201|21295.6|21205.6|21296|21206|21287.7|21197.7|36
1655801300000|2022-06-21 08:48:20|21298.2|21208.2|21289.6|21199.6|21314.9|21224.9|21289.6|21199.6|38
1655801310000|2022-06-21 08:48:30|21289.8|21199.8|21289.5|21199.5|21291.1|21201.1|21275.6|21185.6|36
1655801320000|2022-06-21 08:48:40|21289.3|21199.3|21275|21185|21293.3|21203.3|21271.2|21181.2|37
1655801330000|2022-06-21 08:48:50|21275.3|21185.3|21291.2|21201.2|21291.2|21201.2|21274.7|21184.7|39
1655801340000|2022-06-21 08:49:00|21291|21201|21289.7|21199.7|21292.8|21202.8|21284.9|21194.9|32
1655801350000|2022-06-21 08:49:10|21290.7|21200.7|21313|21223|21313.5|21223.5|21290.7|21200.7|35
1655801360000|2022-06-21 08:49:20|21313.6|21223.6|21304.6|21214.6|21313.6|21223.6|21303.2|21213.2|35
1655801370000|2022-06-21 08:49:30|21306.4|21216.4|21292.5|21202.5|21306.4|21216.4|21289.3|21199.3|37
1655801380000|2022-06-21 08:49:40|21292.4|21202.4|21286.7|21196.7|21294.5|21204.5|21286.6|21196.6|29
1655801390000|2022-06-21 08:49:50|21286.6|21196.6|21290|21200|21292.5|21202.5|21286.2|21196.2|30
1655801400000|2022-06-21 08:50:00|21289.7|21199.7|21284.7|21194.7|21291.4|21201.4|21282.5|21192.5|33
1655801410000|2022-06-21 08:50:10|21282|21192|21289.8|21199.8|21289.8|21199.8|21276.9|21186.9|35
1655801420000|2022-06-21 08:50:20|21288.9|21198.9|21308.6|21218.6|21309.4|21219.4|21286.7|21196.7|34
1655801430000|2022-06-21 08:50:30|21308.3|21218.3|21310.2|21220.2|21317.1|21227.1|21307.6|21217.6|36
1655801440000|2022-06-21 08:50:40|21310.1|21220.1|21292.2|21202.2|21313.9|21223.9|21292|21202|34
1655801450000|2022-06-21 08:50:50|21292.1|21202.1|21289.8|21199.8|21292.4|21202.4|21289.6|21199.6|37
1655801460000|2022-06-21 08:51:00|21290.2|21200.2|21300.7|21210.7|21300.7|21210.7|21287.9|21197.9|30
1655801470000|2022-06-21 08:51:10|21300.9|21210.9|21307.5|21217.5|21314.6|21224.6|21300.9|21210.9|38
1655801480000|2022-06-21 08:51:20|21309.2|21219.2|21312.9|21222.9|21314.6|21224.6|21302.5|21212.5|34
1655801490000|2022-06-21 08:51:30|21313|21223|21309.9|21219.9|21314|21224|21308|21218|26
1655801500000|2022-06-21 08:51:40|21310.6|21220.6|21308.4|21218.4|21311.4|21221.4|21301.8|21211.8|31
1655801510000|2022-06-21 08:51:50|21310.7|21220.7|21307.8|21217.8|21314|21224|21307.4|21217.4|33
1655801520000|2022-06-21 08:52:00|21308.1|21218.1|21301.2|21211.2|21308.8|21218.8|21301.2|21211.2|27
1655801530000|2022-06-21 08:52:10|21301.5|21211.5|21317.9|21227.9|21320|21230|21300.9|21210.9|33
1655801540000|2022-06-21 08:52:20|21316.7|21226.7|21327.9|21237.9|21327.9|21237.9|21316.7|21226.7|33
1655801550000|2022-06-21 08:52:30|21327.5|21237.5|21328.7|21238.7|21345.8|21255.8|21327.5|21237.5|36
1655801560000|2022-06-21 08:52:40|21326.6|21236.6|21334.9|21244.9|21338.5|21248.5|21326|21236|39
1655801570000|2022-06-21 08:52:50|21334.5|21244.5|21331.2|21241.2|21337.6|21247.6|21331.2|21241.2|32
1655801580000|2022-06-21 08:53:00|21330.8|21240.8|21352.4|21262.4|21352.4|21262.4|21330.3|21240.3|33
1655801590000|2022-06-21 08:53:10|21353.4|21263.4|21348.2|21258.2|21353.4|21263.4|21345|21255|32
1655801600000|2022-06-21 08:53:20|21347.5|21257.5|21339.7|21249.7|21349.8|21259.8|21339.7|21249.7|36
1655801610000|2022-06-21 08:53:30|21340.8|21250.8|21355.9|21265.9|21355.9|21265.9|21340.7|21250.7|38
1655801620000|2022-06-21 08:53:40|21356.6|21266.6|21361.1|21271.1|21361.5|21271.5|21353.8|21263.8|35
1655801630000|2022-06-21 08:53:50|21361.2|21271.2|21358.9|21268.9|21361.5|21271.5|21357.6|21267.6|34
1655801640000|2022-06-21 08:54:00|21358.8|21268.8|21348.7|21258.7|21366.3|21276.3|21348.5|21258.5|39
1655801650000|2022-06-21 08:54:10|21347.6|21257.6|21365.1|21275.1|21365.4|21275.4|21343.2|21253.2|36
1655801660000|2022-06-21 08:54:20|21365.8|21275.8|21349|21259|21365.9|21275.9|21347.8|21257.8|36
1655801670000|2022-06-21 08:54:30|21348.7|21258.7|21346.4|21256.4|21348.7|21258.7|21344.7|21254.7|32
1655801680000|2022-06-21 08:54:40|21348.5|21258.5|21357.5|21267.5|21358.8|21268.8|21348.5|21258.5|33
1655801690000|2022-06-21 08:54:50|21357.6|21267.6|21358.7|21268.7|21361.6|21271.6|21357.3|21267.3|32
1655801700000|2022-06-21 08:55:00|21355.7|21265.7|21349.4|21259.4|21355.8|21265.8|21348.6|21258.6|30
1655801710000|2022-06-21 08:55:10|21349.3|21259.3|21347.8|21257.8|21351.6|21261.6|21347.8|21257.8|36
1655801720000|2022-06-21 08:55:20|21346.3|21256.3|21356.1|21266.1|21356.2|21266.2|21346.2|21256.2|29
1655801730000|2022-06-21 08:55:30|21354.6|21264.6|21357.2|21267.2|21363|21273|21353.5|21263.5|39
1655801740000|2022-06-21 08:55:40|21355.5|21265.5|21355.2|21265.2|21360|21270|21349.7|21259.7|35
1655801750000|2022-06-21 08:55:50|21355|21265|21349.8|21259.8|21356.7|21266.7|21349.8|21259.8|29
1655801760000|2022-06-21 08:56:00|21349.2|21259.2|21345.4|21255.4|21350|21260|21344.4|21254.4|33
1655801770000|2022-06-21 08:56:10|21345.2|21255.2|21325.8|21235.8|21345.6|21255.6|21325.6|21235.6|36
1655801780000|2022-06-21 08:56:20|21325.4|21235.4|21360.9|21270.9|21360.9|21270.9|21325.4|21235.4|39
1655801790000|2022-06-21 08:56:30|21363.1|21273.1|21373.9|21283.9|21387.6|21297.6|21363.1|21273.1|38
1655801800000|2022-06-21 08:56:40|21373.7|21283.7|21366.1|21276.1|21374.4|21284.4|21363.9|21273.9|37
1655801810000|2022-06-21 08:56:50|21366.7|21276.7|21367.6|21277.6|21377.5|21287.5|21365.8|21275.8|38
1655801820000|2022-06-21 08:57:00|21370.5|21280.5|21356.3|21266.3|21370.5|21280.5|21353.4|21263.4|36
1655801830000|2022-06-21 08:57:10|21355|21265|21357.5|21267.5|21357.5|21267.5|21347.4|21257.4|37
1655801840000|2022-06-21 08:57:20|21357.1|21267.1|21345.3|21255.3|21357.1|21267.1|21344.6|21254.6|34
1655801850000|2022-06-21 08:57:30|21345.4|21255.4|21353.9|21263.9|21356.5|21266.5|21344.3|21254.3|35
1655801860000|2022-06-21 08:57:40|21354.3|21264.3|21365|21275|21372.2|21282.2|21354.3|21264.3|38
1655801870000|2022-06-21 08:57:50|21365.3|21275.3|21376.4|21286.4|21377.5|21287.5|21362.8|21272.8|36
1655801880000|2022-06-21 08:58:00|21376.3|21286.3|21372.7|21282.7|21376.9|21286.9|21369.6|21279.6|37
1655801890000|2022-06-21 08:58:10|21372.6|21282.6|21372.8|21282.8|21373.4|21283.4|21365.7|21275.7|35
1655801900000|2022-06-21 08:58:20|21372.5|21282.5|21385.3|21295.3|21385.3|21295.3|21372.5|21282.5|37
1655801910000|2022-06-21 08:58:30|21385.1|21295.1|21393.4|21303.4|21393.4|21303.4|21379.5|21289.5|34
1655801920000|2022-06-21 08:58:40|21392.2|21302.2|21406.1|21316.1|21406.1|21316.1|21390.9|21300.9|35
1655801930000|2022-06-21 08:58:50|21409.2|21319.2|21413.7|21323.7|21418.3|21328.3|21409.2|21319.2|39
1655801940000|2022-06-21 08:59:00|21413.9|21323.9|21420.4|21330.4|21421.3|21331.3|21412.3|21322.3|31
1655801950000|2022-06-21 08:59:10|21426|21336|21466.7|21376.7|21470.5|21380.5|21426|21336|39
1655801960000|2022-06-21 08:59:20|21466.9|21376.9|21437.2|21347.2|21466.9|21376.9|21433.3|21343.3|36
1655801970000|2022-06-21 08:59:30|21438|21348|21407.3|21317.3|21440.1|21350.1|21399.8|21309.8|39
1655801980000|2022-06-21 08:59:40|21406.8|21316.8|21399.4|21309.4|21407.7|21317.7|21398.8|21308.8|36
1655801990000|2022-06-21 08:59:50|21399.3|21309.3|21379.9|21289.9|21399.3|21309.3|21376.9|21286.9|36
1655802000000|2022-06-21 09:00:00|21379.3|21289.3|21380.5|21290.5|21386.8|21296.8|21376.4|21286.4|40
1655802010000|2022-06-21 09:00:10|21380.7|21290.7|21378.2|21288.2|21381.9|21291.9|21366.3|21276.3|39
1655802020000|2022-06-21 09:00:20|21378.1|21288.1|21391.6|21301.6|21402.1|21312.1|21373.6|21283.6|39
1655802030000|2022-06-21 09:00:30|21389.5|21299.5|21399.7|21309.7|21402.2|21312.2|21389.5|21299.5|36
1655802040000|2022-06-21 09:00:40|21399.5|21309.5|21394.3|21304.3|21401.6|21311.6|21394.3|21304.3|36
1655802050000|2022-06-21 09:00:50|21395.1|21305.1|21385|21295|21395.1|21305.1|21379.8|21289.8|38
1655802060000|2022-06-21 09:01:00|21386.1|21296.1|21373.4|21283.4|21389|21299|21372.8|21282.8|40
1655802070000|2022-06-21 09:01:10|21373.5|21283.5|21370.3|21280.3|21376.5|21286.5|21366|21276|37
1655802080000|2022-06-21 09:01:20|21373.8|21283.8|21367.7|21277.7|21373.8|21283.8|21367.7|21277.7|36
1655802090000|2022-06-21 09:01:30|21370.1|21280.1|21385.1|21295.1|21385.4|21295.4|21370.1|21280.1|36
1655802100000|2022-06-21 09:01:40|21386.2|21296.2|21390.2|21300.2|21393.2|21303.2|21386.2|21296.2|33
1655802110000|2022-06-21 09:01:50|21390.1|21300.1|21383.3|21293.3|21396.2|21306.2|21382.6|21292.6|36
1655802120000|2022-06-21 09:02:00|21382.4|21292.4|21388|21298|21388.7|21298.7|21382.3|21292.3|32
1655802130000|2022-06-21 09:02:10|21388.1|21298.1|21402.7|21312.7|21409.7|21319.7|21388.1|21298.1|38
1655802140000|2022-06-21 09:02:20|21402.8|21312.8|21418.1|21328.1|21424.6|21334.6|21402.8|21312.8|36
1655802150000|2022-06-21 09:02:30|21418.7|21328.7|21417.2|21327.2|21424.6|21334.6|21416.8|21326.8|30
1655802160000|2022-06-21 09:02:40|21417.3|21327.3|21416.7|21326.7|21425.9|21335.9|21416.3|21326.3|23
1655802170000|2022-06-21 09:02:50|21416.8|21326.8|21415|21325|21419.9|21329.9|21414.1|21324.1|28
1655802180000|2022-06-21 09:03:00|21415.5|21325.5|21428.6|21338.6|21431|21341|21415.5|21325.5|33
1655802190000|2022-06-21 09:03:10|21428.5|21338.5|21435.4|21345.4|21435.4|21345.4|21420.4|21330.4|36
1655802200000|2022-06-21 09:03:20|21434.9|21344.9|21410.6|21320.6|21436.2|21346.2|21406.9|21316.9|34
1655802210000|2022-06-21 09:03:30|21393.8|21303.8|21376.1|21286.1|21393.8|21303.8|21374.4|21284.4|36
1655802220000|2022-06-21 09:03:40|21375.7|21285.7|21347.8|21257.8|21375.7|21285.7|21347.8|21257.8|36
1655802230000|2022-06-21 09:03:50|21347.9|21257.9|21346.5|21256.5|21349.6|21259.6|21340.1|21250.1|38
1655802240000|2022-06-21 09:04:00|21346|21256|21332.2|21242.2|21346|21256|21331.9|21241.9|38
1655802250000|2022-06-21 09:04:10|21330.9|21240.9|21330.6|21240.6|21335.2|21245.2|21329.1|21239.1|37
1655802260000|2022-06-21 09:04:20|21329.9|21239.9|21330.8|21240.8|21331.2|21241.2|21327.9|21237.9|37
1655802270000|2022-06-21 09:04:30|21330.7|21240.7|21329|21239|21333.7|21243.7|21325.4|21235.4|37
1655802280000|2022-06-21 09:04:40|21331.1|21241.1|21360.8|21270.8|21361.1|21271.1|21327.1|21237.1|32
1655802290000|2022-06-21 09:04:50|21358.8|21268.8|21342.3|21252.3|21359.1|21269.1|21342.3|21252.3|35
1655802300000|2022-06-21 09:05:00|21342.2|21252.2|21344.4|21254.4|21346|21256|21340.8|21250.8|35
1655802310000|2022-06-21 09:05:10|21347.6|21257.6|21366.8|21276.8|21367.8|21277.8|21346.6|21256.6|38
1655802320000|2022-06-21 09:05:20|21366.5|21276.5|21372.3|21282.3|21372.9|21282.9|21364.1|21274.1|36
1655802330000|2022-06-21 09:05:30|21373.4|21283.4|21378.4|21288.4|21378.4|21288.4|21369.7|21279.7|38
1655802340000|2022-06-21 09:05:40|21378.5|21288.5|21373.9|21283.9|21382.5|21292.5|21371.1|21281.1|35
1655802350000|2022-06-21 09:05:50|21374.2|21284.2|21419.2|21329.2|21421|21331|21374.2|21284.2|37
1655802360000|2022-06-21 09:06:00|21423.5|21333.5|21453.2|21363.2|21476.4|21386.4|21423.5|21333.5|40
1655802370000|2022-06-21 09:06:10|21451.7|21361.7|21444.9|21354.9|21451.9|21361.9|21443.4|21353.4|38
1655802380000|2022-06-21 09:06:20|21443.8|21353.8|21416.6|21326.6|21443.8|21353.8|21416.6|21326.6|37
1655802390000|2022-06-21 09:06:30|21417.5|21327.5|21431.6|21341.6|21445.7|21355.7|21417.5|21327.5|39
1655802400000|2022-06-21 09:06:40|21431.3|21341.3|21424.9|21334.9|21441.5|21351.5|21423.7|21333.7|38
1655802410000|2022-06-21 09:06:50|21425.9|21335.9|21417.2|21327.2|21425.9|21335.9|21413.9|21323.9|38
1655802420000|2022-06-21 09:07:00|21420.5|21330.5|21395.7|21305.7|21420.5|21330.5|21395.7|21305.7|39
1655802430000|2022-06-21 09:07:10|21394.7|21304.7|21402.3|21312.3|21405.9|21315.9|21392.7|21302.7|37
1655802440000|2022-06-21 09:07:20|21406.5|21316.5|21423.2|21333.2|21423.2|21333.2|21397|21307|36
1655802450000|2022-06-21 09:07:30|21423.1|21333.1|21418.3|21328.3|21428.9|21338.9|21417.8|21327.8|36
1655802460000|2022-06-21 09:07:40|21418.2|21328.2|21450.1|21360.1|21452.4|21362.4|21417.8|21327.8|38
1655802470000|2022-06-21 09:07:50|21448.4|21358.4|21437.2|21347.2|21448.4|21358.4|21432.1|21342.1|37
1655802480000|2022-06-21 09:08:00|21438.3|21348.3|21443.6|21353.6|21443.6|21353.6|21421.4|21331.4|38
1655802490000|2022-06-21 09:08:10|21444.1|21354.1|21442.8|21352.8|21446.7|21356.7|21440|21350|38
1655802500000|2022-06-21 09:08:20|21439.4|21349.4|21435.9|21345.9|21442.6|21352.6|21427.9|21337.9|38
1655802510000|2022-06-21 09:08:30|21436.3|21346.3|21420.7|21330.7|21438.5|21348.5|21420.7|21330.7|32
1655802520000|2022-06-21 09:08:40|21420.6|21330.6|21429.8|21339.8|21432.9|21342.9|21419|21329|35
1655802530000|2022-06-21 09:08:50|21429.3|21339.3|21432.3|21342.3|21434|21344|21425.4|21335.4|37
1655802540000|2022-06-21 09:09:00|21432.9|21342.9|21445.8|21355.8|21445.8|21355.8|21427|21337|36
1655802550000|2022-06-21 09:09:10|21446.5|21356.5|21426.4|21336.4|21446.5|21356.5|21425.1|21335.1|36
1655802560000|2022-06-21 09:09:20|21425.8|21335.8|21428.2|21338.2|21429.4|21339.4|21413.6|21323.6|31
1655802570000|2022-06-21 09:09:30|21428.4|21338.4|21434|21344|21438.2|21348.2|21428.4|21338.4|33
1655802580000|2022-06-21 09:09:40|21433.4|21343.4|21410.6|21320.6|21434.2|21344.2|21410.6|21320.6|34
1655802590000|2022-06-21 09:09:50|21411.2|21321.2|21414.9|21324.9|21415.4|21325.4|21411.2|21321.2|33
1655802600000|2022-06-21 09:10:00|21414.6|21324.6|21434.6|21344.6|21434.6|21344.6|21413|21323|36
1655802610000|2022-06-21 09:10:10|21434.2|21344.2|21437.3|21347.3|21443.7|21353.7|21434|21344|36
1655802620000|2022-06-21 09:10:20|21434.8|21344.8|21431.4|21341.4|21439.9|21349.9|21429.7|21339.7|36
1655802630000|2022-06-21 09:10:30|21431.8|21341.8|21435.8|21345.8|21438.7|21348.7|21426.4|21336.4|32
1655802640000|2022-06-21 09:10:40|21435.3|21345.3|21432.3|21342.3|21437.5|21347.5|21432.3|21342.3|29
1655802650000|2022-06-21 09:10:50|21431.8|21341.8|21388.8|21298.8|21436.6|21346.6|21388.8|21298.8|38
1655802660000|2022-06-21 09:11:00|21387.2|21297.2|21379|21289|21387.2|21297.2|21376.5|21286.5|33
1655802670000|2022-06-21 09:11:10|21380|21290|21375.6|21285.6|21381.3|21291.3|21375.6|21285.6|33
1655802680000|2022-06-21 09:11:20|21375.9|21285.9|21367.8|21277.8|21379.5|21289.5|21365.5|21275.5|39
1655802690000|2022-06-21 09:11:30|21368|21278|21369|21279|21374.3|21284.3|21366.3|21276.3|33
1655802700000|2022-06-21 09:11:40|21371|21281|21366.2|21276.2|21375|21285|21361.9|21271.9|36
1655802710000|2022-06-21 09:11:50|21366.3|21276.3|21358.6|21268.6|21369.2|21279.2|21358.6|21268.6|35
1655802720000|2022-06-21 09:12:00|21359.2|21269.2|21357.4|21267.4|21362|21272|21349.5|21259.5|37
1655802730000|2022-06-21 09:12:10|21356.6|21266.6|21356.9|21266.9|21358.6|21268.6|21347.1|21257.1|37
1655802740000|2022-06-21 09:12:20|21356|21266|21354|21264|21357.3|21267.3|21348.7|21258.7|34
1655802750000|2022-06-21 09:12:30|21355|21265|21371.5|21281.5|21373.9|21283.9|21355|21265|35
1655802760000|2022-06-21 09:12:40|21371.1|21281.1|21359.4|21269.4|21373.6|21283.6|21358.4|21268.4|35
1655802770000|2022-06-21 09:12:50|21360.3|21270.3|21362|21272|21363.1|21273.1|21358.1|21268.1|28
1655802780000|2022-06-21 09:13:00|21362.1|21272.1|21352.4|21262.4|21370.5|21280.5|21349.9|21259.9|35
1655802790000|2022-06-21 09:13:10|21352.5|21262.5|21340.9|21250.9|21352.5|21262.5|21339.1|21249.1|35
1655802800000|2022-06-21 09:13:20|21343.2|21253.2|21342.1|21252.1|21348|21258|21337.6|21247.6|35
1655802810000|2022-06-21 09:13:30|21341.8|21251.8|21339.2|21249.2|21342.9|21252.9|21337.3|21247.3|35
1655802820000|2022-06-21 09:13:40|21338.6|21248.6|21338|21248|21345.5|21255.5|21336|21246|33
1655802830000|2022-06-21 09:13:50|21338.1|21248.1|21364.9|21274.9|21367.8|21277.8|21336.2|21246.2|36
1655802840000|2022-06-21 09:14:00|21364.6|21274.6|21359.2|21269.2|21366.1|21276.1|21358.9|21268.9|39
1655802850000|2022-06-21 09:14:10|21359.5|21269.5|21348.6|21258.6|21374.1|21284.1|21347.1|21257.1|36
1655802860000|2022-06-21 09:14:20|21348.5|21258.5|21355.1|21265.1|21358.6|21268.6|21348.5|21258.5|28
1655802870000|2022-06-21 09:14:30|21355.8|21265.8|21353.9|21263.9|21355.9|21265.9|21351.7|21261.7|31
1655802880000|2022-06-21 09:14:40|21353.6|21263.6|21358.7|21268.7|21359.6|21269.6|21353.1|21263.1|33
1655802890000|2022-06-21 09:14:50|21358.9|21268.9|21354.3|21264.3|21358.9|21268.9|21354.3|21264.3|25
1655802900000|2022-06-21 09:15:00|21354.1|21264.1|21351.3|21261.3|21358.3|21268.3|21351.2|21261.2|35
1655802910000|2022-06-21 09:15:10|21354.4|21264.4|21362.8|21272.8|21362.8|21272.8|21344.1|21254.1|38
1655802920000|2022-06-21 09:15:20|21362|21272|21360.8|21270.8|21365|21275|21355.2|21265.2|38
1655802930000|2022-06-21 09:15:30|21358.8|21268.8|21332.6|21242.6|21359.3|21269.3|21330.9|21240.9|34
1655802940000|2022-06-21 09:15:40|21332.5|21242.5|21329.9|21239.9|21332.7|21242.7|21327.4|21237.4|37
1655802950000|2022-06-21 09:15:50|21330.7|21240.7|21336.2|21246.2|21342.8|21252.8|21330.7|21240.7|37
1655802960000|2022-06-21 09:16:00|21336.3|21246.3|21342.7|21252.7|21342.8|21252.8|21331|21241|35
1655802970000|2022-06-21 09:16:10|21343.8|21253.8|21338.4|21248.4|21343.8|21253.8|21336.7|21246.7|38
1655802980000|2022-06-21 09:16:20|21338.3|21248.3|21333.7|21243.7|21339.8|21249.8|21332.4|21242.4|29
1655802990000|2022-06-21 09:16:30|21333.4|21243.4|21338.2|21248.2|21340.7|21250.7|21332.1|21242.1|30
1655803000000|2022-06-21 09:16:40|21337.6|21247.6|21338.3|21248.3|21339.2|21249.2|21335.3|21245.3|32
1655803010000|2022-06-21 09:16:50|21339.7|21249.7|21356.8|21266.8|21358.8|21268.8|21339.5|21249.5|36
1655803020000|2022-06-21 09:17:00|21356.7|21266.7|21363.2|21273.2|21372.6|21282.6|21356.7|21266.7|36
1655803030000|2022-06-21 09:17:10|21364.2|21274.2|21367.7|21277.7|21371.4|21281.4|21363.6|21273.6|36
1655803040000|2022-06-21 09:17:20|21367.8|21277.8|21345.6|21255.6|21367.8|21277.8|21344.6|21254.6|35
1655803050000|2022-06-21 09:17:30|21347.4|21257.4|21353.3|21263.3|21353.3|21263.3|21345.1|21255.1|38
1655803060000|2022-06-21 09:17:40|21353.1|21263.1|21345.6|21255.6|21353.1|21263.1|21344.8|21254.8|33
1655803070000|2022-06-21 09:17:50|21346.5|21256.5|21351.3|21261.3|21351.6|21261.6|21339.9|21249.9|37
1655803080000|2022-06-21 09:18:00|21352.3|21262.3|21346.2|21256.2|21352.3|21262.3|21340.7|21250.7|30
1655803090000|2022-06-21 09:18:10|21345|21255|21356.9|21266.9|21358.2|21268.2|21345|21255|31
1655803100000|2022-06-21 09:18:20|21356.7|21266.7|21352.7|21262.7|21358.4|21268.4|21348.2|21258.2|32
1655803110000|2022-06-21 09:18:30|21352.6|21262.6|21347.4|21257.4|21352.6|21262.6|21333.6|21243.6|33
1655803120000|2022-06-21 09:18:40|21346.8|21256.8|21345.3|21255.3|21347.7|21257.7|21345.3|21255.3|24
1655803130000|2022-06-21 09:18:50|21345.6|21255.6|21343|21253|21348|21258|21337.6|21247.6|29
1655803140000|2022-06-21 09:19:00|21343.1|21253.1|21351|21261|21351.9|21261.9|21342.8|21252.8|30
1655803150000|2022-06-21 09:19:10|21352.1|21262.1|21358.4|21268.4|21361.8|21271.8|21352.1|21262.1|37
1655803160000|2022-06-21 09:19:20|21359.1|21269.1|21356|21266|21360.4|21270.4|21356|21266|33
1655803170000|2022-06-21 09:19:30|21355.6|21265.6|21350.6|21260.6|21358|21268|21350.6|21260.6|35
1655803180000|2022-06-21 09:19:40|21350.7|21260.7|21354.7|21264.7|21355.1|21265.1|21348|21258|33
1655803190000|2022-06-21 09:19:50|21354.9|21264.9|21354.3|21264.3|21355|21265|21353.8|21263.8|26
1655803200000|2022-06-21 09:20:00|21353.7|21263.7|21345.9|21255.9|21353.7|21263.7|21345.4|21255.4|30
1655803210000|2022-06-21 09:20:10|21346.4|21256.4|21350.5|21260.5|21351.5|21261.5|21345.4|21255.4|20
1655803220000|2022-06-21 09:20:20|21350.9|21260.9|21349.9|21259.9|21352.4|21262.4|21349.5|21259.5|33
1655803230000|2022-06-21 09:20:30|21345.8|21255.8|21345.3|21255.3|21346.9|21256.9|21342.5|21252.5|34
1655803240000|2022-06-21 09:20:40|21343.5|21253.5|21346.3|21256.3|21346.3|21256.3|21342.4|21252.4|25
1655803250000|2022-06-21 09:20:50|21347.2|21257.2|21341.9|21251.9|21348.6|21258.6|21341.3|21251.3|36
1655803260000|2022-06-21 09:21:00|21342.4|21252.4|21328.5|21238.5|21342.8|21252.8|21328.3|21238.3|26
1655803270000|2022-06-21 09:21:10|21328.9|21238.9|21335.6|21245.6|21337.9|21247.9|21328.9|21238.9|31
1655803280000|2022-06-21 09:21:20|21336.5|21246.5|21331.5|21241.5|21339.2|21249.2|21329.6|21239.6|38
1655803290000|2022-06-21 09:21:30|21331.4|21241.4|21324.6|21234.6|21331.5|21241.5|21323.4|21233.4|33
1655803300000|2022-06-21 09:21:40|21323.4|21233.4|21303.6|21213.6|21326.2|21236.2|21299.2|21209.2|38
1655803310000|2022-06-21 09:21:50|21303.8|21213.8|21294.8|21204.8|21304.5|21214.5|21294.3|21204.3|38
1655803320000|2022-06-21 09:22:00|21292.2|21202.2|21281.9|21191.9|21292.7|21202.7|21279.8|21189.8|39
1655803330000|2022-06-21 09:22:10|21282|21192|21278.4|21188.4|21287.8|21197.8|21278.4|21188.4|33
1655803340000|2022-06-21 09:22:20|21279.3|21189.3|21287|21197|21288.2|21198.2|21278.5|21188.5|38
1655803350000|2022-06-21 09:22:30|21287.1|21197.1|21281.9|21191.9|21289.4|21199.4|21281.2|21191.2|34
1655803360000|2022-06-21 09:22:40|21282.8|21192.8|21282.5|21192.5|21283.1|21193.1|21277.1|21187.1|36
1655803370000|2022-06-21 09:22:50|21282.6|21192.6|21289.4|21199.4|21292.2|21202.2|21282.6|21192.6|36
1655803380000|2022-06-21 09:23:00|21289.9|21199.9|21285|21195|21290.3|21200.3|21282.3|21192.3|33
1655803390000|2022-06-21 09:23:10|21286.7|21196.7|21285.8|21195.8|21288.3|21198.3|21285.1|21195.1|29
1655803400000|2022-06-21 09:23:20|21285.3|21195.3|21295.9|21205.9|21296.4|21206.4|21285|21195|31
1655803410000|2022-06-21 09:23:30|21296.2|21206.2|21299.3|21209.3|21305.4|21215.4|21296.2|21206.2|37
1655803420000|2022-06-21 09:23:40|21298.2|21208.2|21295.5|21205.5|21298.2|21208.2|21293.9|21203.9|36
1655803430000|2022-06-21 09:23:50|21295.6|21205.6|21296.7|21206.7|21301.1|21211.1|21295.5|21205.5|33
1655803440000|2022-06-21 09:24:00|21297|21207|21282.4|21192.4|21297.1|21207.1|21282.4|21192.4|33
1655803450000|2022-06-21 09:24:10|21281.6|21191.6|21284.5|21194.5|21286.6|21196.6|21281.6|21191.6|29
1655803460000|2022-06-21 09:24:20|21284.1|21194.1|21283.8|21193.8|21284.6|21194.6|21281.8|21191.8|28
1655803470000|2022-06-21 09:24:30|21283.9|21193.9|21292.7|21202.7|21292.7|21202.7|21282.8|21192.8|30
1655803480000|2022-06-21 09:24:40|21296.7|21206.7|21300|21210|21304.3|21214.3|21295.3|21205.3|32
1655803490000|2022-06-21 09:24:50|21299.8|21209.8|21302.6|21212.6|21303.3|21213.3|21298.3|21208.3|36
1655803500000|2022-06-21 09:25:00|21302.7|21212.7|21295.2|21205.2|21304.6|21214.6|21293.8|21203.8|33
1655803510000|2022-06-21 09:25:10|21295.4|21205.4|21293.9|21203.9|21296|21206|21290.5|21200.5|30
1655803520000|2022-06-21 09:25:20|21291.2|21201.2|21296.9|21206.9|21296.9|21206.9|21283.5|21193.5|36
1655803530000|2022-06-21 09:25:30|21297.1|21207.1|21308|21218|21310.6|21220.6|21297.1|21207.1|35
1655803540000|2022-06-21 09:25:40|21307.8|21217.8|21309|21219|21312.6|21222.6|21305.6|21215.6|38
1655803550000|2022-06-21 09:25:50|21310.6|21220.6|21312.7|21222.7|21317.1|21227.1|21310.6|21220.6|35
1655803560000|2022-06-21 09:26:00|21313.3|21223.3|21311.2|21221.2|21315.3|21225.3|21311|21221|31
1655803570000|2022-06-21 09:26:10|21311.6|21221.6|21317.4|21227.4|21317.6|21227.6|21306.3|21216.3|32
1655803580000|2022-06-21 09:26:20|21317.3|21227.3|21317.6|21227.6|21318.2|21228.2|21314.6|21224.6|28
1655803590000|2022-06-21 09:26:30|21318.4|21228.4|21305.5|21215.5|21318.9|21228.9|21305.5|21215.5|37
1655803600000|2022-06-21 09:26:40|21302.9|21212.9|21280.7|21190.7|21306.6|21216.6|21280.7|21190.7|34
1655803610000|2022-06-21 09:26:50|21279.3|21189.3|21288.8|21198.8|21291.8|21201.8|21279.3|21189.3|35
1655803620000|2022-06-21 09:27:00|21288.4|21198.4|21290.1|21200.1|21295.6|21205.6|21288.4|21198.4|33
1655803630000|2022-06-21 09:27:10|21285.9|21195.9|21264.5|21174.5|21285.9|21195.9|21251.4|21161.4|35
1655803640000|2022-06-21 09:27:20|21264.8|21174.8|21265.9|21175.9|21266.7|21176.7|21262|21172|33
1655803650000|2022-06-21 09:27:30|21265.8|21175.8|21257.6|21167.6|21266.2|21176.2|21254.6|21164.6|39
1655803660000|2022-06-21 09:27:40|21255.9|21165.9|21258.6|21168.6|21258.9|21168.9|21250.8|21160.8|34
1655803670000|2022-06-21 09:27:50|21258.5|21168.5|21267.8|21177.8|21270.8|21180.8|21257.9|21167.9|33
1655803680000|2022-06-21 09:28:00|21266.1|21176.1|21262|21172|21267.2|21177.2|21256.5|21166.5|39
1655803690000|2022-06-21 09:28:10|21262.1|21172.1|21259.8|21169.8|21262.3|21172.3|21254.4|21164.4|35
1655803700000|2022-06-21 09:28:20|21259.7|21169.7|21236.2|21146.2|21269.3|21179.3|21236.2|21146.2|36
1655803710000|2022-06-21 09:28:30|21236.4|21146.4|21228.8|21138.8|21236.4|21146.4|21219.5|21129.5|37
1655803720000|2022-06-21 09:28:40|21228.7|21138.7|21222.8|21132.8|21228.7|21138.7|21217.1|21127.1|37
1655803730000|2022-06-21 09:28:50|21223.1|21133.1|21222.7|21132.7|21226.1|21136.1|21221.3|21131.3|32
1655803740000|2022-06-21 09:29:00|21223|21133|21228.8|21138.8|21235.3|21145.3|21221.8|21131.8|39
1655803750000|2022-06-21 09:29:10|21229.7|21139.7|21232.4|21142.4|21233.1|21143.1|21224.6|21134.6|36
1655803760000|2022-06-21 09:29:20|21229|21139|21219.9|21129.9|21234|21144|21218.6|21128.6|33
1655803770000|2022-06-21 09:29:30|21221.5|21131.5|21228.5|21138.5|21228.6|21138.6|21219.5|21129.5|38
1655803780000|2022-06-21 09:29:40|21228.1|21138.1|21240.3|21150.3|21243.3|21153.3|21228.1|21138.1|35
1655803790000|2022-06-21 09:29:50|21240.9|21150.9|21240.5|21150.5|21244.3|21154.3|21237.2|21147.2|27
1655803800000|2022-06-21 09:30:00|21238.9|21148.9|21243.7|21153.7|21243.8|21153.8|21233.1|21143.1|33
1655803810000|2022-06-21 09:30:10|21243.8|21153.8|21255.6|21165.6|21255.6|21165.6|21243.8|21153.8|27
1655803820000|2022-06-21 09:30:20|21255.7|21165.7|21252.7|21162.7|21259.5|21169.5|21252.7|21162.7|33
1655803830000|2022-06-21 09:30:30|21254.2|21164.2|21256.3|21166.3|21258.4|21168.4|21251.2|21161.2|37
1655803840000|2022-06-21 09:30:40|21256.8|21166.8|21258.3|21168.3|21258.4|21168.4|21255.8|21165.8|30
1655803850000|2022-06-21 09:30:50|21258.9|21168.9|21257.9|21167.9|21259.7|21169.7|21257.6|21167.6|24
1655803860000|2022-06-21 09:31:00|21257.2|21167.2|21263.4|21173.4|21263.4|21173.4|21257.2|21167.2|30
1655803870000|2022-06-21 09:31:10|21266.5|21176.5|21258.8|21168.8|21266.7|21176.7|21257|21167|34
1655803880000|2022-06-21 09:31:20|21258.7|21168.7|21268.3|21178.3|21268.3|21178.3|21258.7|21168.7|34
1655803890000|2022-06-21 09:31:30|21268.4|21178.4|21259.9|21169.9|21269.7|21179.7|21259.9|21169.9|29
1655803900000|2022-06-21 09:31:40|21259.8|21169.8|21262.6|21172.6|21263.2|21173.2|21259.1|21169.1|29
1655803910000|2022-06-21 09:31:50|21262.3|21172.3|21260.4|21170.4|21262.3|21172.3|21256.6|21166.6|34
1655803920000|2022-06-21 09:32:00|21259.9|21169.9|21265.5|21175.5|21269.1|21179.1|21259.9|21169.9|35
1655803930000|2022-06-21 09:32:10|21265.2|21175.2|21269.2|21179.2|21271|21181|21260.7|21170.7|34
1655803940000|2022-06-21 09:32:20|21267.5|21177.5|21261.8|21171.8|21267.9|21177.9|21261.3|21171.3|31
1655803950000|2022-06-21 09:32:30|21263.9|21173.9|21260.1|21170.1|21269|21179|21259.2|21169.2|28
1655803960000|2022-06-21 09:32:40|21261.2|21171.2|21259.8|21169.8|21261.6|21171.6|21259.5|21169.5|29
1655803970000|2022-06-21 09:32:50|21259.3|21169.3|21255.3|21165.3|21261.1|21171.1|21253.3|21163.3|28
1655803980000|2022-06-21 09:33:00|21254.6|21164.6|21256.1|21166.1|21257.3|21167.3|21250|21160|33
1655803990000|2022-06-21 09:33:10|21256|21166|21255.5|21165.5|21256.4|21166.4|21255|21165|24
1655804000000|2022-06-21 09:33:20|21255.8|21165.8|21265.2|21175.2|21266.7|21176.7|21255.8|21165.8|31
1655804010000|2022-06-21 09:33:30|21264.8|21174.8|21260.1|21170.1|21267.6|21177.6|21260|21170|33
1655804020000|2022-06-21 09:33:40|21257.2|21167.2|21256.5|21166.5|21263.9|21173.9|21256.5|21166.5|21
1655804030000|2022-06-21 09:33:50|21256.8|21166.8|21256.4|21166.4|21271.4|21181.4|21246.2|21156.2|29
1655804040000|2022-06-21 09:34:00|21255.9|21165.9|21251.6|21161.6|21255.9|21165.9|21245.1|21155.1|32
1655804050000|2022-06-21 09:34:10|21251.5|21161.5|21258.2|21168.2|21258.4|21168.4|21251.5|21161.5|30
1655804060000|2022-06-21 09:34:20|21258.5|21168.5|21266.2|21176.2|21266.2|21176.2|21258.4|21168.4|37
1655804070000|2022-06-21 09:34:30|21265.8|21175.8|21266.9|21176.9|21268|21178|21265.2|21175.2|33
1655804080000|2022-06-21 09:34:40|21267.2|21177.2|21277.9|21187.9|21279.5|21189.5|21267.2|21177.2|23
1655804090000|2022-06-21 09:34:50|21277.7|21187.7|21283.9|21193.9|21287|21197|21277.7|21187.7|37
1655804100000|2022-06-21 09:35:00|21284.3|21194.3|21283.1|21193.1|21286.3|21196.3|21279.6|21189.6|39
1655804110000|2022-06-21 09:35:10|21282.9|21192.9|21287.2|21197.2|21289.4|21199.4|21282.9|21192.9|33
1655804120000|2022-06-21 09:35:20|21286|21196|21265.2|21175.2|21286.5|21196.5|21265.2|21175.2|31
1655804130000|2022-06-21 09:35:30|21264.6|21174.6|21269.1|21179.1|21270.1|21180.1|21263.3|21173.3|34
1655804140000|2022-06-21 09:35:40|21269.4|21179.4|21281.2|21191.2|21281.6|21191.6|21268.2|21178.2|36
1655804150000|2022-06-21 09:35:50|21281.6|21191.6|21269.1|21179.1|21282.1|21192.1|21266.1|21176.1|34
1655804160000|2022-06-21 09:36:00|21268.7|21178.7|21261.8|21171.8|21272.6|21182.6|21259.9|21169.9|26
1655804170000|2022-06-21 09:36:10|21261.9|21171.9|21266.5|21176.5|21270.6|21180.6|21261.9|21171.9|31
1655804180000|2022-06-21 09:36:20|21266.3|21176.3|21269.1|21179.1|21269.1|21179.1|21264.5|21174.5|23
1655804190000|2022-06-21 09:36:30|21266.6|21176.6|21264.8|21174.8|21266.8|21176.8|21263.7|21173.7|28
1655804200000|2022-06-21 09:36:40|21263.1|21173.1|21273.5|21183.5|21273.5|21183.5|21262.7|21172.7|29
1655804210000|2022-06-21 09:36:50|21273.6|21183.6|21268.5|21178.5|21278|21188|21268.3|21178.3|35
1655804220000|2022-06-21 09:37:00|21268.8|21178.8|21260.3|21170.3|21268.8|21178.8|21258.5|21168.5|30
1655804230000|2022-06-21 09:37:10|21260.2|21170.2|21259.3|21169.3|21262.9|21172.9|21258.2|21168.2|31
1655804240000|2022-06-21 09:37:20|21259.1|21169.1|21259.9|21169.9|21260.3|21170.3|21256.8|21166.8|21
1655804250000|2022-06-21 09:37:30|21260.1|21170.1|21256.8|21166.8|21260.2|21170.2|21256.6|21166.6|20
1655804260000|2022-06-21 09:37:40|21256.7|21166.7|21260|21170|21264.3|21174.3|21256|21166|26
1655804270000|2022-06-21 09:37:50|21260.6|21170.6|21259|21169|21262.6|21172.6|21259|21169|26
1655804280000|2022-06-21 09:38:00|21259.2|21169.2|21254.8|21164.8|21259.3|21169.3|21252.4|21162.4|30
1655804290000|2022-06-21 09:38:10|21254.7|21164.7|21260.1|21170.1|21260.6|21170.6|21254.2|21164.2|25
1655804300000|2022-06-21 09:38:20|21259.7|21169.7|21273|21183|21273.2|21183.2|21259.1|21169.1|30
1655804310000|2022-06-21 09:38:30|21272.2|21182.2|21269.9|21179.9|21272.2|21182.2|21264.5|21174.5|35
1655804320000|2022-06-21 09:38:40|21269.8|21179.8|21274.5|21184.5|21276.9|21186.9|21269.5|21179.5|27
1655804330000|2022-06-21 09:38:50|21275|21185|21265.8|21175.8|21278|21188|21262|21172|31
1655804340000|2022-06-21 09:39:00|21269.5|21179.5|21255.3|21165.3|21269.5|21179.5|21252.9|21162.9|34
1655804350000|2022-06-21 09:39:10|21254.9|21164.9|21253.2|21163.2|21255|21165|21251.9|21161.9|24
1655804360000|2022-06-21 09:39:20|21253.3|21163.3|21241|21151|21253.3|21163.3|21240.8|21150.8|31
1655804370000|2022-06-21 09:39:30|21241.4|21151.4|21234.6|21144.6|21242.2|21152.2|21232.9|21142.9|35
1655804380000|2022-06-21 09:39:40|21235.4|21145.4|21237.2|21147.2|21244.9|21154.9|21235.3|21145.3|35
1655804390000|2022-06-21 09:39:50|21237.4|21147.4|21236.5|21146.5|21243.4|21153.4|21234.3|21144.3|36
1655804400000|2022-06-21 09:40:00|21235.8|21145.8|21234.1|21144.1|21236.5|21146.5|21234.1|21144.1|34
1655804410000|2022-06-21 09:40:10|21235.8|21145.8|21250.6|21160.6|21254.3|21164.3|21234.8|21144.8|30
1655804420000|2022-06-21 09:40:20|21250.5|21160.5|21249|21159|21251|21161|21248.4|21158.4|25
1655804430000|2022-06-21 09:40:30|21249.4|21159.4|21247.9|21157.9|21252.4|21162.4|21243.1|21153.1|31
1655804440000|2022-06-21 09:40:40|21246.9|21156.9|21239|21149|21246.9|21156.9|21238.3|21148.3|34
1655804450000|2022-06-21 09:40:50|21239.4|21149.4|21244.3|21154.3|21245.4|21155.4|21239.4|21149.4|26
1655804460000|2022-06-21 09:41:00|21243.6|21153.6|21246.4|21156.4|21246.7|21156.7|21241.7|21151.7|32
1655804470000|2022-06-21 09:41:10|21246.8|21156.8|21236|21146|21247.9|21157.9|21236|21146|28
1655804480000|2022-06-21 09:41:20|21237.4|21147.4|21239.4|21149.4|21243.5|21153.5|21234.4|21144.4|33
1655804490000|2022-06-21 09:41:30|21237.9|21147.9|21235.1|21145.1|21239.6|21149.6|21234.9|21144.9|24
1655804500000|2022-06-21 09:41:40|21235.6|21145.6|21234.7|21144.7|21241.9|21151.9|21234.7|21144.7|26
1655804510000|2022-06-21 09:41:50|21235.1|21145.1|21236.3|21146.3|21240.8|21150.8|21233.3|21143.3|28
1655804520000|2022-06-21 09:42:00|21236.2|21146.2|21233.3|21143.3|21236.2|21146.2|21232.9|21142.9|28
1655804530000|2022-06-21 09:42:10|21233|21143|21230.8|21140.8|21233|21143|21227.4|21137.4|22
1655804540000|2022-06-21 09:42:20|21228|21138|21224.9|21134.9|21228.6|21138.6|21217.3|21127.3|35
1655804550000|2022-06-21 09:42:30|21226|21136|21224.8|21134.8|21228.5|21138.5|21223.7|21133.7|32
1655804560000|2022-06-21 09:42:40|21226.4|21136.4|21216|21126|21226.4|21136.4|21216|21126|29
1655804570000|2022-06-21 09:42:50|21215.3|21125.3|21224.5|21134.5|21228.6|21138.6|21214.4|21124.4|32
1655804580000|2022-06-21 09:43:00|21224.6|21134.6|21233.2|21143.2|21238.4|21148.4|21224.4|21134.4|33
1655804590000|2022-06-21 09:43:10|21233.3|21143.3|21231.2|21141.2|21234.2|21144.2|21228|21138|35
1655804600000|2022-06-21 09:43:20|21230|21140|21240.3|21150.3|21240.8|21150.8|21230|21140|28
1655804610000|2022-06-21 09:43:30|21241|21151|21238.2|21148.2|21247.2|21157.2|21237.5|21147.5|31
1655804620000|2022-06-21 09:43:40|21238.5|21148.5|21223.6|21133.6|21239|21149|21223.6|21133.6|32
1655804630000|2022-06-21 09:43:50|21223.5|21133.5|21219|21129|21223.5|21133.5|21217.6|21127.6|31
1655804640000|2022-06-21 09:44:00|21219.2|21129.2|21212|21122|21223.2|21133.2|21211.4|21121.4|35
1655804650000|2022-06-21 09:44:10|21213.1|21123.1|21215.6|21125.6|21215.6|21125.6|21209.7|21119.7|29
1655804660000|2022-06-21 09:44:20|21215.5|21125.5|21204.9|21114.9|21215.9|21125.9|21200.1|21110.1|35
1655804670000|2022-06-21 09:44:30|21205.3|21115.3|21200.6|21110.6|21205.3|21115.3|21198.9|21108.9|34
1655804680000|2022-06-21 09:44:40|21201.1|21111.1|21206.7|21116.7|21216.2|21126.2|21200|21110|34
1655804690000|2022-06-21 09:44:50|21206|21116|21198.6|21108.6|21211.1|21121.1|21198.6|21108.6|30
1655804700000|2022-06-21 09:45:00|21198.8|21108.8|21212.6|21122.6|21214.3|21124.3|21198.8|21108.8|37
1655804710000|2022-06-21 09:45:10|21213.1|21123.1|21230.7|21140.7|21230.7|21140.7|21213.1|21123.1|34
1655804720000|2022-06-21 09:45:20|21230.9|21140.9|21235.1|21145.1|21240.5|21150.5|21230.9|21140.9|30
1655804730000|2022-06-21 09:45:30|21235.2|21145.2|21238.7|21148.7|21241.4|21151.4|21234.4|21144.4|25
1655804740000|2022-06-21 09:45:40|21239.5|21149.5|21234.7|21144.7|21239.5|21149.5|21225.2|21135.2|37
1655804750000|2022-06-21 09:45:50|21235.4|21145.4|21237.7|21147.7|21240|21150|21235.4|21145.4|27
1655804760000|2022-06-21 09:46:00|21238|21148|21248.2|21158.2|21248.2|21158.2|21236.4|21146.4|30
1655804770000|2022-06-21 09:46:10|21247.9|21157.9|21255.9|21165.9|21255.9|21165.9|21246.9|21156.9|38
1655804780000|2022-06-21 09:46:20|21253|21163|21254.4|21164.4|21255.9|21165.9|21253|21163|30
1655804790000|2022-06-21 09:46:30|21254.5|21164.5|21257.9|21167.9|21259.7|21169.7|21252|21162|34
1655804800000|2022-06-21 09:46:40|21259.1|21169.1|21255.5|21165.5|21259.2|21169.2|21253|21163|25
1655804810000|2022-06-21 09:46:50|21256.1|21166.1|21248.9|21158.9|21262.6|21172.6|21248.5|21158.5|29
1655804820000|2022-06-21 09:47:00|21249.4|21159.4|21257.8|21167.8|21257.9|21167.9|21246.2|21156.2|33
1655804830000|2022-06-21 09:47:10|21257.7|21167.7|21253.9|21163.9|21258.2|21168.2|21252.6|21162.6|27
1655804840000|2022-06-21 09:47:20|21251.3|21161.3|21243.9|21153.9|21254.6|21164.6|21243.9|21153.9|33
1655804850000|2022-06-21 09:47:30|21244.9|21154.9|21255.6|21165.6|21256.7|21166.7|21244.4|21154.4|33
1655804860000|2022-06-21 09:47:40|21252.3|21162.3|21252.2|21162.2|21255.4|21165.4|21251|21161|24
1655804870000|2022-06-21 09:47:50|21251.9|21161.9|21255.4|21165.4|21255.4|21165.4|21251.4|21161.4|28
1655804880000|2022-06-21 09:48:00|21253.6|21163.6|21243.4|21153.4|21253.6|21163.6|21242.7|21152.7|26
1655804890000|2022-06-21 09:48:10|21243|21153|21239|21149|21243.9|21153.9|21239|21149|28
1655804900000|2022-06-21 09:48:20|21238.9|21148.9|21237.9|21147.9|21239.1|21149.1|21237.5|21147.5|28
1655804910000|2022-06-21 09:48:30|21238.5|21148.5|21241.9|21151.9|21242.3|21152.3|21236.3|21146.3|29
1655804920000|2022-06-21 09:48:40|21242.8|21152.8|21242.9|21152.9|21247.9|21157.9|21240.1|21150.1|32
1655804930000|2022-06-21 09:48:50|21243|21153|21238.2|21148.2|21244.3|21154.3|21238.2|21148.2|33
1655804940000|2022-06-21 09:49:00|21238.3|21148.3|21245.2|21155.2|21245.6|21155.6|21238.2|21148.2|31
1655804950000|2022-06-21 09:49:10|21245.5|21155.5|21238.3|21148.3|21245.5|21155.5|21233.3|21143.3|36
1655804960000|2022-06-21 09:49:20|21231.2|21141.2|21230|21140|21241.1|21151.1|21224.8|21134.8|31
1655804970000|2022-06-21 09:49:30|21233.4|21143.4|21230.4|21140.4|21236.6|21146.6|21220.3|21130.3|35
1655804980000|2022-06-21 09:49:40|21226.4|21136.4|21228.1|21138.1|21228.5|21138.5|21220.5|21130.5|33
1655804990000|2022-06-21 09:49:50|21227.2|21137.2|21230.9|21140.9|21238.7|21148.7|21227.1|21137.1|38
1655805000000|2022-06-21 09:50:00|21231.7|21141.7|21226.3|21136.3|21234.3|21144.3|21226.3|21136.3|37
1655805010000|2022-06-21 09:50:10|21225.6|21135.6|21233.7|21143.7|21233.7|21143.7|21221.7|21131.7|38
1655805020000|2022-06-21 09:50:20|21233.8|21143.8|21226.9|21136.9|21235.5|21145.5|21223.7|21133.7|28
1655805030000|2022-06-21 09:50:30|21228.5|21138.5|21225.1|21135.1|21230.6|21140.6|21220.6|21130.6|36
1655805040000|2022-06-21 09:50:40|21225.2|21135.2|21231.5|21141.5|21242.6|21152.6|21223.5|21133.5|36
1655805050000|2022-06-21 09:50:50|21226.6|21136.6|21222.4|21132.4|21229.8|21139.8|21222.4|21132.4|30
1655805060000|2022-06-21 09:51:00|21222.5|21132.5|21227.9|21137.9|21228.5|21138.5|21222.2|21132.2|32
1655805070000|2022-06-21 09:51:10|21227.4|21137.4|21226.9|21136.9|21232.9|21142.9|21224.3|21134.3|32
1655805080000|2022-06-21 09:51:20|21228.4|21138.4|21238.4|21148.4|21238.4|21148.4|21228.4|21138.4|31
1655805090000|2022-06-21 09:51:30|21236.4|21146.4|21231.1|21141.1|21236.4|21146.4|21226|21136|34
1655805100000|2022-06-21 09:51:40|21231.3|21141.3|21235.4|21145.4|21235.4|21145.4|21227.8|21137.8|31
1655805110000|2022-06-21 09:51:50|21234.2|21144.2|21234.3|21144.3|21239.5|21149.5|21231.5|21141.5|33
1655805120000|2022-06-21 09:52:00|21235|21145|21235.6|21145.6|21240.1|21150.1|21233.8|21143.8|31
1655805130000|2022-06-21 09:52:10|21236.1|21146.1|21227.7|21137.7|21239.7|21149.7|21227.7|21137.7|35
1655805140000|2022-06-21 09:52:20|21227.6|21137.6|21233.3|21143.3|21235.2|21145.2|21225.7|21135.7|35
1655805150000|2022-06-21 09:52:30|21233.1|21143.1|21238.5|21148.5|21239.8|21149.8|21228.5|21138.5|32
1655805160000|2022-06-21 09:52:40|21237.1|21147.1|21231.1|21141.1|21238|21148|21230.8|21140.8|31
1655805170000|2022-06-21 09:52:50|21230.9|21140.9|21222.9|21132.9|21232.1|21142.1|21222.9|21132.9|30
1655805180000|2022-06-21 09:53:00|21223.9|21133.9|21218.4|21128.4|21228.7|21138.7|21218.4|21128.4|33
1655805190000|2022-06-21 09:53:10|21216.9|21126.9|21211.5|21121.5|21218.5|21128.5|21210.5|21120.5|32
1655805200000|2022-06-21 09:53:20|21208.9|21118.9|21205|21115|21208.9|21118.9|21200.3|21110.3|36
1655805210000|2022-06-21 09:53:30|21204.8|21114.8|21220.8|21130.8|21220.8|21130.8|21204.8|21114.8|37
1655805220000|2022-06-21 09:53:40|21220.7|21130.7|21212.2|21122.2|21220.7|21130.7|21212.2|21122.2|31
1655805230000|2022-06-21 09:53:50|21212.8|21122.8|21207.7|21117.7|21212.8|21122.8|21207.7|21117.7|32
1655805240000|2022-06-21 09:54:00|21208.4|21118.4|21200.9|21110.9|21210.3|21120.3|21197|21107|35
1655805250000|2022-06-21 09:54:10|21200.5|21110.5|21199.8|21109.8|21204.1|21114.1|21195.8|21105.8|36
1655805260000|2022-06-21 09:54:20|21199.4|21109.4|21198.4|21108.4|21205.5|21115.5|21197|21107|35
1655805270000|2022-06-21 09:54:30|21199.7|21109.7|21211.1|21121.1|21211.2|21121.2|21199.1|21109.1|29
1655805280000|2022-06-21 09:54:40|21210.7|21120.7|21219.8|21129.8|21222.8|21132.8|21210.7|21120.7|31
1655805290000|2022-06-21 09:54:50|21220.2|21130.2|21219.7|21129.7|21220.8|21130.8|21215.5|21125.5|34
1655805300000|2022-06-21 09:55:00|21220.5|21130.5|21210.9|21120.9|21220.5|21130.5|21208.1|21118.1|40
1655805310000|2022-06-21 09:55:10|21212.1|21122.1|21217.5|21127.5|21217.5|21127.5|21209.7|21119.7|31
1655805320000|2022-06-21 09:55:20|21221.7|21131.7|21226|21136|21229|21139|21221.7|21131.7|32
1655805330000|2022-06-21 09:55:30|21226.2|21136.2|21224|21134|21226.6|21136.6|21222.5|21132.5|25
1655805340000|2022-06-21 09:55:40|21225.4|21135.4|21218.3|21128.3|21229.2|21139.2|21218.3|21128.3|32
1655805350000|2022-06-21 09:55:50|21218.5|21128.5|21222.6|21132.6|21225.8|21135.8|21218.5|21128.5|23
1655805360000|2022-06-21 09:56:00|21222.5|21132.5|21221.3|21131.3|21230|21140|21219.5|21129.5|26
1655805370000|2022-06-21 09:56:10|21222.7|21132.7|21222|21132|21225|21135|21219.4|21129.4|26
1655805380000|2022-06-21 09:56:20|21222.2|21132.2|21225.1|21135.1|21228.3|21138.3|21221.6|21131.6|30
1655805390000|2022-06-21 09:56:30|21225.2|21135.2|21218.6|21128.6|21228.2|21138.2|21217.9|21127.9|30
1655805400000|2022-06-21 09:56:40|21217.3|21127.3|21219.3|21129.3|21220.4|21130.4|21215.6|21125.6|32
1655805410000|2022-06-21 09:56:50|21221.3|21131.3|21223.4|21133.4|21224.3|21134.3|21220.4|21130.4|34
1655805420000|2022-06-21 09:57:00|21221.8|21131.8|21217.3|21127.3|21221.8|21131.8|21217.3|21127.3|30
1655805430000|2022-06-21 09:57:10|21217.5|21127.5|21216.3|21126.3|21218.2|21128.2|21216.2|21126.2|21
1655805440000|2022-06-21 09:57:20|21217.2|21127.2|21201.2|21111.2|21217.6|21127.6|21198|21108|29
1655805450000|2022-06-21 09:57:30|21203.9|21113.9|21210.8|21120.8|21210.8|21120.8|21198.1|21108.1|34
1655805460000|2022-06-21 09:57:40|21213.6|21123.6|21211.4|21121.4|21218.5|21128.5|21209.3|21119.3|34
1655805470000|2022-06-21 09:57:50|21210.6|21120.6|21217.1|21127.1|21217.1|21127.1|21208.5|21118.5|33
1655805480000|2022-06-21 09:58:00|21216.9|21126.9|21220.9|21130.9|21224.4|21134.4|21216.9|21126.9|34
1655805490000|2022-06-21 09:58:10|21220.5|21130.5|21233.1|21143.1|21234.1|21144.1|21220.5|21130.5|36
1655805500000|2022-06-21 09:58:20|21231.4|21141.4|21230.9|21140.9|21233.5|21143.5|21229.1|21139.1|36
1655805510000|2022-06-21 09:58:30|21231|21141|21234.9|21144.9|21241.4|21151.4|21229.8|21139.8|33
1655805520000|2022-06-21 09:58:40|21235.1|21145.1|21228.8|21138.8|21242.3|21152.3|21227|21137|37
1655805530000|2022-06-21 09:58:50|21228.9|21138.9|21235.5|21145.5|21237.1|21147.1|21228.9|21138.9|36
1655805540000|2022-06-21 09:59:00|21235.7|21145.7|21227.9|21137.9|21238.3|21148.3|21227.7|21137.7|27
1655805550000|2022-06-21 09:59:10|21229|21139|21230|21140|21230.7|21140.7|21227.3|21137.3|31
1655805560000|2022-06-21 09:59:20|21230.8|21140.8|21240.5|21150.5|21240.5|21150.5|21228.9|21138.9|27
1655805570000|2022-06-21 09:59:30|21241|21151|21238.4|21148.4|21241|21151|21236.9|21146.9|27
1655805580000|2022-06-21 09:59:40|21237.8|21147.8|21237.2|21147.2|21242.4|21152.4|21233.5|21143.5|32
1655805590000|2022-06-21 09:59:50|21237.6|21147.6|21225.5|21135.5|21240.2|21150.2|21224.4|21134.4|36
1655805600000|2022-06-21 10:00:00|21225.3|21135.3|21228.9|21138.9|21232.4|21142.4|21224.2|21134.2|34
1655805610000|2022-06-21 10:00:10|21229.5|21139.5|21241.2|21151.2|21243.8|21153.8|21229.3|21139.3|34
1655805620000|2022-06-21 10:00:20|21241.4|21151.4|21247.6|21157.6|21251|21161|21241.4|21151.4|34
1655805630000|2022-06-21 10:00:30|21247.9|21157.9|21232.8|21142.8|21247.9|21157.9|21232.1|21142.1|34
1655805640000|2022-06-21 10:00:40|21232.6|21142.6|21224.1|21134.1|21242.1|21152.1|21223.6|21133.6|36
1655805650000|2022-06-21 10:00:50|21225|21135|21215|21125|21225.1|21135.1|21213.1|21123.1|34
1655805660000|2022-06-21 10:01:00|21214.9|21124.9|21216.7|21126.7|21221.9|21131.9|21213|21123|22
1655805670000|2022-06-21 10:01:10|21216.9|21126.9|21218.7|21128.7|21229.8|21139.8|21216|21126|30
1655805680000|2022-06-21 10:01:20|21216.7|21126.7|21213.8|21123.8|21219.4|21129.4|21213.8|21123.8|31
1655805690000|2022-06-21 10:01:30|21213.5|21123.5|21219.3|21129.3|21219.3|21129.3|21212.8|21122.8|30
1655805700000|2022-06-21 10:01:40|21214.8|21124.8|21217.4|21127.4|21219.7|21129.7|21214.8|21124.8|35
1655805710000|2022-06-21 10:01:50|21217.6|21127.6|21209.8|21119.8|21217.6|21127.6|21209.5|21119.5|21
1655805720000|2022-06-21 10:02:00|21214.1|21124.1|21211.1|21121.1|21214.4|21124.4|21209.6|21119.6|38
1655805730000|2022-06-21 10:02:10|21210.7|21120.7|21212.4|21122.4|21212.4|21122.4|21210.3|21120.3|31
1655805740000|2022-06-21 10:02:20|21211.7|21121.7|21215.1|21125.1|21218.3|21128.3|21210|21120|31
1655805750000|2022-06-21 10:02:30|21214.1|21124.1|21213.1|21123.1|21217.1|21127.1|21209.4|21119.4|31
1655805760000|2022-06-21 10:02:40|21213.3|21123.3|21208.8|21118.8|21213.3|21123.3|21208.4|21118.4|29
1655805770000|2022-06-21 10:02:50|21208.4|21118.4|21199|21109|21210.9|21120.9|21198.5|21108.5|38
1655805780000|2022-06-21 10:03:00|21198.4|21108.4|21196.3|21106.3|21199.4|21109.4|21194.2|21104.2|30
1655805790000|2022-06-21 10:03:10|21196.8|21106.8|21193.5|21103.5|21203.4|21113.4|21193.5|21103.5|27
1655805800000|2022-06-21 10:03:20|21193.7|21103.7|21197.2|21107.2|21198.8|21108.8|21193.4|21103.4|27
1655805810000|2022-06-21 10:03:30|21198.5|21108.5|21197.8|21107.8|21199.1|21109.1|21197.1|21107.1|28
1655805820000|2022-06-21 10:03:40|21197.6|21107.6|21204.4|21114.4|21205.6|21115.6|21196.7|21106.7|36
1655805830000|2022-06-21 10:03:50|21204.3|21114.3|21199.3|21109.3|21204.8|21114.8|21199.3|21109.3|29
1655805840000|2022-06-21 10:04:00|21201.9|21111.9|21198.6|21108.6|21202.6|21112.6|21198.1|21108.1|31
1655805850000|2022-06-21 10:04:10|21198.9|21108.9|21190.3|21100.3|21199.5|21109.5|21190.3|21100.3|35
1655805860000|2022-06-21 10:04:20|21190.2|21100.2|21185|21095|21192.5|21102.5|21183.9|21093.9|31
1655805870000|2022-06-21 10:04:30|21184|21094|21165.4|21075.4|21190|21100|21162.2|21072.2|37
1655805880000|2022-06-21 10:04:40|21165.5|21075.5|21179.1|21089.1|21180.7|21090.7|21161.8|21071.8|37
1655805890000|2022-06-21 10:04:50|21178.8|21088.8|21172.3|21082.3|21179.3|21089.3|21171.5|21081.5|35
1655805900000|2022-06-21 10:05:00|21172.6|21082.6|21174.5|21084.5|21174.5|21084.5|21168.8|21078.8|36
1655805910000|2022-06-21 10:05:10|21174.3|21084.3|21169.5|21079.5|21176.5|21086.5|21169.5|21079.5|38
1655805920000|2022-06-21 10:05:20|21166.3|21076.3|21159.4|21069.4|21177.1|21087.1|21155.6|21065.6|37
1655805930000|2022-06-21 10:05:30|21161.4|21071.4|21160.8|21070.8|21169.7|21079.7|21160.1|21070.1|35
1655805940000|2022-06-21 10:05:40|21160.7|21070.7|21154.6|21064.6|21161|21071|21153.1|21063.1|35
1655805950000|2022-06-21 10:05:50|21154.7|21064.7|21162.8|21072.8|21163.1|21073.1|21154.1|21064.1|33
1655805960000|2022-06-21 10:06:00|21162.5|21072.5|21153.6|21063.6|21162.5|21072.5|21153|21063|32
1655805970000|2022-06-21 10:06:10|21155.1|21065.1|21162.9|21072.9|21164.5|21074.5|21153.6|21063.6|33
1655805980000|2022-06-21 10:06:20|21162.5|21072.5|21155.6|21065.6|21168.2|21078.2|21155.3|21065.3|23
1655805990000|2022-06-21 10:06:30|21155.3|21065.3|21155.6|21065.6|21156.5|21066.5|21154.8|21064.8|27
1655806000000|2022-06-21 10:06:40|21155.7|21065.7|21165.5|21075.5|21168.5|21078.5|21155.5|21065.5|27
1655806010000|2022-06-21 10:06:50|21165.7|21075.7|21165.1|21075.1|21171.6|21081.6|21165.1|21075.1|33
1655806020000|2022-06-21 10:07:00|21165.2|21075.2|21186.7|21096.7|21186.7|21096.7|21165.2|21075.2|30
1655806030000|2022-06-21 10:07:10|21186.3|21096.3|21183.6|21093.6|21188.5|21098.5|21179.9|21089.9|33
1655806040000|2022-06-21 10:07:20|21184.3|21094.3|21182.7|21092.7|21185|21095|21181.7|21091.7|27
1655806050000|2022-06-21 10:07:30|21182.6|21092.6|21182.8|21092.8|21186.6|21096.6|21177.7|21087.7|28
1655806060000|2022-06-21 10:07:40|21182.1|21092.1|21180.7|21090.7|21182.1|21092.1|21180.4|21090.4|29
1655806070000|2022-06-21 10:07:50|21180.8|21090.8|21188.5|21098.5|21190.2|21100.2|21180.7|21090.7|33
1655806080000|2022-06-21 10:08:00|21188.6|21098.6|21200.4|21110.4|21203.9|21113.9|21188.2|21098.2|34
1655806090000|2022-06-21 10:08:10|21197.8|21107.8|21189.9|21099.9|21203.9|21113.9|21187.4|21097.4|32
1655806100000|2022-06-21 10:08:20|21189.5|21099.5|21193.7|21103.7|21194.7|21104.7|21187.6|21097.6|37
1655806110000|2022-06-21 10:08:30|21193.9|21103.9|21198|21108|21198|21108|21192.2|21102.2|36
1655806120000|2022-06-21 10:08:40|21205|21115|21196.4|21106.4|21205|21115|21195.5|21105.5|25
1655806130000|2022-06-21 10:08:50|21196.3|21106.3|21205.7|21115.7|21206.1|21116.1|21195.3|21105.3|29
1655806140000|2022-06-21 10:09:00|21206.7|21116.7|21194.7|21104.7|21209.3|21119.3|21194|21104|35
1655806150000|2022-06-21 10:09:10|21194.3|21104.3|21197.6|21107.6|21198.2|21108.2|21194.3|21104.3|19
1655806160000|2022-06-21 10:09:20|21197.8|21107.8|21200.6|21110.6|21201.5|21111.5|21197.4|21107.4|33
1655806170000|2022-06-21 10:09:30|21200.8|21110.8|21199|21109|21203.3|21113.3|21198.5|21108.5|20
1655806180000|2022-06-21 10:09:40|21199.5|21109.5|21200.4|21110.4|21201.1|21111.1|21199.5|21109.5|12
1655806190000|2022-06-21 10:09:50|21199.8|21109.8|21200.9|21110.9|21200.9|21110.9|21199.3|21109.3|7
1655806200000|2022-06-21 10:10:00|21200.8|21110.8|21201.5|21111.5|21202.3|21112.3|21200.6|21110.6|14
1655806210000|2022-06-21 10:10:10|21199.6|21109.6|21182.1|21092.1|21202.4|21112.4|21182.1|21092.1|34
1655806220000|2022-06-21 10:10:20|21183.2|21093.2|21175.5|21085.5|21183.2|21093.2|21174.4|21084.4|32
1655806230000|2022-06-21 10:10:30|21175.4|21085.4|21187.4|21097.4|21188.4|21098.4|21174.9|21084.9|36
1655806240000|2022-06-21 10:10:40|21188.6|21098.6|21187.8|21097.8|21188.9|21098.9|21185|21095|32
1655806250000|2022-06-21 10:10:50|21188|21098|21179.1|21089.1|21188|21098|21179.1|21089.1|33
1655806260000|2022-06-21 10:11:00|21177|21087|21183.5|21093.5|21183.5|21093.5|21169.8|21079.8|34
1655806270000|2022-06-21 10:11:10|21183.7|21093.7|21184.7|21094.7|21188.2|21098.2|21182.9|21092.9|33
1655806280000|2022-06-21 10:11:20|21183.3|21093.3|21179.6|21089.6|21183.4|21093.4|21179.6|21089.6|24
1655806290000|2022-06-21 10:11:30|21179.5|21089.5|21182.2|21092.2|21182.2|21092.2|21178.1|21088.1|24
1655806300000|2022-06-21 10:11:40|21181.4|21091.4|21161.6|21071.6|21182.2|21092.2|21159.5|21069.5|36
1655806310000|2022-06-21 10:11:50|21158.6|21068.6|21168.7|21078.7|21168.7|21078.7|21156.6|21066.6|35
1655806320000|2022-06-21 10:12:00|21175.2|21085.2|21188.7|21098.7|21189.3|21099.3|21172.5|21082.5|38
1655806330000|2022-06-21 10:12:10|21188|21098|21182.2|21092.2|21192.7|21102.7|21182.2|21092.2|37
1655806340000|2022-06-21 10:12:20|21181.8|21091.8|21180.1|21090.1|21185.6|21095.6|21179.5|21089.5|34
1655806350000|2022-06-21 10:12:30|21177.2|21087.2|21186.1|21096.1|21192.8|21102.8|21177.1|21087.1|35
1655806360000|2022-06-21 10:12:40|21185.6|21095.6|21184.1|21094.1|21189.7|21099.7|21183.1|21093.1|37
1655806370000|2022-06-21 10:12:50|21182.7|21092.7|21182.8|21092.8|21186.7|21096.7|21178.9|21088.9|32
1655806380000|2022-06-21 10:13:00|21184.4|21094.4|21199.8|21109.8|21201.9|21111.9|21184.2|21094.2|27
1655806390000|2022-06-21 10:13:10|21195.8|21105.8|21197.3|21107.3|21198|21108|21194.6|21104.6|29
1655806400000|2022-06-21 10:13:20|21197.2|21107.2|21197.6|21107.6|21200.5|21110.5|21195.7|21105.7|30
1655806410000|2022-06-21 10:13:30|21197.9|21107.9|21194.4|21104.4|21197.9|21107.9|21189.7|21099.7|28
1655806420000|2022-06-21 10:13:40|21194.6|21104.6|21196.4|21106.4|21199.9|21109.9|21194.6|21104.6|31
1655806430000|2022-06-21 10:13:50|21196.7|21106.7|21193.3|21103.3|21203.1|21113.1|21193.3|21103.3|28
1655806440000|2022-06-21 10:14:00|21197.5|21107.5|21194.9|21104.9|21198.3|21108.3|21189.9|21099.9|30
1655806450000|2022-06-21 10:14:10|21195.3|21105.3|21194|21104|21195.8|21105.8|21192.9|21102.9|24
1655806460000|2022-06-21 10:14:20|21193.9|21103.9|21202.3|21112.3|21202.3|21112.3|21193.5|21103.5|20
1655806470000|2022-06-21 10:14:30|21201.9|21111.9|21200|21110|21202.3|21112.3|21197.8|21107.8|26
1655806480000|2022-06-21 10:14:40|21200.6|21110.6|21202.1|21112.1|21205.6|21115.6|21199.8|21109.8|35
1655806490000|2022-06-21 10:14:50|21201.1|21111.1|21199|21109|21204.5|21114.5|21199|21109|25
1655806500000|2022-06-21 10:15:00|21199.5|21109.5|21197.2|21107.2|21201.9|21111.9|21194.8|21104.8|27
1655806510000|2022-06-21 10:15:10|21202.7|21112.7|21201.2|21111.2|21204.9|21114.9|21199.2|21109.2|32
1655806520000|2022-06-21 10:15:20|21201.1|21111.1|21198.4|21108.4|21201.2|21111.2|21197.3|21107.3|30
1655806530000|2022-06-21 10:15:30|21197.8|21107.8|21205.7|21115.7|21205.7|21115.7|21197.4|21107.4|27
1655806540000|2022-06-21 10:15:40|21208.8|21118.8|21198|21108|21208.8|21118.8|21197|21107|32
1655806550000|2022-06-21 10:15:50|21197.1|21107.1|21203.9|21113.9|21206.3|21116.3|21197.1|21107.1|31
1655806560000|2022-06-21 10:16:00|21203.8|21113.8|21199.4|21109.4|21204.6|21114.6|21197.3|21107.3|35
1655806570000|2022-06-21 10:16:10|21199.2|21109.2|21198.2|21108.2|21203.9|21113.9|21197.3|21107.3|29
1655806580000|2022-06-21 10:16:20|21198.5|21108.5|21192.2|21102.2|21200|21110|21192.2|21102.2|28
1655806590000|2022-06-21 10:16:30|21192.3|21102.3|21191.9|21101.9|21192.7|21102.7|21188|21098|31
1655806600000|2022-06-21 10:16:40|21192.4|21102.4|21197.6|21107.6|21203|21113|21192.4|21102.4|36
1655806610000|2022-06-21 10:16:50|21198.2|21108.2|21194.4|21104.4|21200.4|21110.4|21192.1|21102.1|31
1655806620000|2022-06-21 10:17:00|21195|21105|21191.5|21101.5|21195.2|21105.2|21184.1|21094.1|35
1655806630000|2022-06-21 10:17:10|21191.9|21101.9|21194.2|21104.2|21196.2|21106.2|21189.7|21099.7|36
1655806640000|2022-06-21 10:17:20|21194.5|21104.5|21197.5|21107.5|21201|21111|21193|21103|34
1655806650000|2022-06-21 10:17:30|21198|21108|21197.5|21107.5|21199.1|21109.1|21195.5|21105.5|25
1655806660000|2022-06-21 10:17:40|21197.4|21107.4|21201.8|21111.8|21202.4|21112.4|21197.4|21107.4|26
1655806670000|2022-06-21 10:17:50|21198.8|21108.8|21201.2|21111.2|21204.2|21114.2|21198.8|21108.8|27
1655806680000|2022-06-21 10:18:00|21201.4|21111.4|21207.2|21117.2|21207.2|21117.2|21199.9|21109.9|6
1655806690000|2022-06-21 10:18:10|21208.5|21118.5|21206.6|21116.6|21210|21120|21203.4|21113.4|18
1655806700000|2022-06-21 10:18:20|21202.6|21112.6|21201.1|21111.1|21203.7|21113.7|21197|21107|34
1655806710000|2022-06-21 10:18:30|21201|21111|21202.9|21112.9|21203.6|21113.6|21198.7|21108.7|29
1655806720000|2022-06-21 10:18:40|21201.9|21111.9|21197.4|21107.4|21204.9|21114.9|21197.4|21107.4|28
1655806730000|2022-06-21 10:18:50|21201.8|21111.8|21203.2|21113.2|21204.9|21114.9|21198.2|21108.2|30
1655806740000|2022-06-21 10:19:00|21201.5|21111.5|21199.7|21109.7|21204.1|21114.1|21198.5|21108.5|28
1655806750000|2022-06-21 10:19:10|21200.6|21110.6|21195.8|21105.8|21203.5|21113.5|21195.8|21105.8|28
1655806760000|2022-06-21 10:19:20|21194.2|21104.2|21191.1|21101.1|21199.5|21109.5|21191|21101|19
1655806770000|2022-06-21 10:19:30|21191.2|21101.2|21201.4|21111.4|21201.4|21111.4|21189.5|21099.5|20
1655806780000|2022-06-21 10:19:40|21201.5|21111.5|21197|21107|21201.5|21111.5|21194|21104|25
1655806790000|2022-06-21 10:19:50|21198.4|21108.4|21196.2|21106.2|21198.4|21108.4|21192.1|21102.1|25
1655806800000|2022-06-21 10:20:00|21196.8|21106.8|21189.7|21099.7|21200|21110|21188.3|21098.3|28
1655806810000|2022-06-21 10:20:10|21189.9|21099.9|21188.7|21098.7|21191.4|21101.4|21187.8|21097.8|24
1655806820000|2022-06-21 10:20:20|21188.8|21098.8|21184.1|21094.1|21189|21099|21183.3|21093.3|30
1655806830000|2022-06-21 10:20:30|21184|21094|21179.9|21089.9|21184|21094|21174.3|21084.3|30
1655806840000|2022-06-21 10:20:40|21180.1|21090.1|21178|21088|21180.5|21090.5|21176.4|21086.4|33
1655806850000|2022-06-21 10:20:50|21177.9|21087.9|21171.8|21081.8|21178.2|21088.2|21170.2|21080.2|25
1655806860000|2022-06-21 10:21:00|21173.4|21083.4|21168.3|21078.3|21173.4|21083.4|21167.6|21077.6|20
1655806870000|2022-06-21 10:21:10|21168.2|21078.2|21163.1|21073.1|21170.5|21080.5|21159.9|21069.9|22
1655806880000|2022-06-21 10:21:20|21161.1|21071.1|21159|21069|21163.2|21073.2|21157.8|21067.8|29
1655806890000|2022-06-21 10:21:30|21158.7|21068.7|21168.9|21078.9|21173.6|21083.6|21158.7|21068.7|28
1655806900000|2022-06-21 10:21:40|21169.1|21079.1|21173.4|21083.4|21177.8|21087.8|21168.2|21078.2|37
1655806910000|2022-06-21 10:21:50|21173.3|21083.3|21157.4|21067.4|21174.8|21084.8|21157.3|21067.3|37
1655806920000|2022-06-21 10:22:00|21157.8|21067.8|21155.1|21065.1|21158.9|21068.9|21154.8|21064.8|20
1655806930000|2022-06-21 10:22:10|21155.2|21065.2|21143.3|21053.3|21155.8|21065.8|21143.3|21053.3|31
1655806940000|2022-06-21 10:22:20|21143.8|21053.8|21128.7|21038.7|21144.5|21054.5|21127.6|21037.6|36
1655806950000|2022-06-21 10:22:30|21128.3|21038.3|21128.2|21038.2|21130.1|21040.1|21125.7|21035.7|34
1655806960000|2022-06-21 10:22:40|21128.1|21038.1|21130|21040|21136.3|21046.3|21126.4|21036.4|37
1655806970000|2022-06-21 10:22:50|21129.7|21039.7|21124.2|21034.2|21132.5|21042.5|21123.6|21033.6|37
1655806980000|2022-06-21 10:23:00|21125.1|21035.1|21121.9|21031.9|21125.1|21035.1|21120.8|21030.8|29
1655806990000|2022-06-21 10:23:10|21121.4|21031.4|21121.8|21031.8|21128.6|21038.6|21121.2|21031.2|37
1655807000000|2022-06-21 10:23:20|21121.9|21031.9|21116.4|21026.4|21122.1|21032.1|21115.3|21025.3|33
1655807010000|2022-06-21 10:23:30|21114.8|21024.8|21107.3|21017.3|21116.2|21026.2|21107.3|21017.3|39
1655807020000|2022-06-21 10:23:40|21108.8|21018.8|21105.8|21015.8|21111.3|21021.3|21104.1|21014.1|37
1655807030000|2022-06-21 10:23:50|21106.1|21016.1|21110.5|21020.5|21111.8|21021.8|21099.1|21009.1|36
1655807040000|2022-06-21 10:24:00|21111.5|21021.5|21103.9|21013.9|21115.6|21025.6|21102.6|21012.6|34
1655807050000|2022-06-21 10:24:10|21103.6|21013.6|21103.4|21013.4|21107.2|21017.2|21100.9|21010.9|33
1655807060000|2022-06-21 10:24:20|21103.8|21013.8|21108.3|21018.3|21109.9|21019.9|21101.3|21011.3|33
1655807070000|2022-06-21 10:24:30|21108.1|21018.1|21111.2|21021.2|21113.7|21023.7|21107.2|21017.2|36
1655807080000|2022-06-21 10:24:40|21110.8|21020.8|21124.1|21034.1|21124.9|21034.9|21110.8|21020.8|37
1655807090000|2022-06-21 10:24:50|21126.8|21036.8|21174.8|21084.8|21177.4|21087.4|21111.2|21021.2|35
1655807100000|2022-06-21 10:25:00|21175.1|21085.1|21182.8|21092.8|21186.5|21096.5|21172.7|21082.7|36
1655807110000|2022-06-21 10:25:10|21183|21093|21177.9|21087.9|21184.1|21094.1|21177|21087|33
1655807120000|2022-06-21 10:25:20|21175|21085|21169.8|21079.8|21175|21085|21167.3|21077.3|32
1655807130000|2022-06-21 10:25:30|21169.5|21079.5|21167.2|21077.2|21170.7|21080.7|21167|21077|36
1655807140000|2022-06-21 10:25:40|21170.8|21080.8|21163.3|21073.3|21170.8|21080.8|21162.9|21072.9|30
1655807150000|2022-06-21 10:25:50|21163.7|21073.7|21168.1|21078.1|21171.9|21081.9|21163.4|21073.4|33
1655807160000|2022-06-21 10:26:00|21169.1|21079.1|21172.1|21082.1|21172.1|21082.1|21166.3|21076.3|36
1655807170000|2022-06-21 10:26:10|21173.8|21083.8|21191.4|21101.4|21191.4|21101.4|21171.2|21081.2|40
1655807180000|2022-06-21 10:26:20|21190.2|21100.2|21194|21104|21196|21106|21185.9|21095.9|35
1655807190000|2022-06-21 10:26:30|21197.2|21107.2|21193.4|21103.4|21197.2|21107.2|21189.9|21099.9|31
1655807200000|2022-06-21 10:26:40|21192|21102|21184.4|21094.4|21195.7|21105.7|21184.4|21094.4|24
1655807210000|2022-06-21 10:26:50|21184.6|21094.6|21190.1|21100.1|21190.1|21100.1|21182.6|21092.6|33
1655807220000|2022-06-21 10:27:00|21194.4|21104.4|21199.4|21109.4|21210.4|21120.4|21190.6|21100.6|29
1655807230000|2022-06-21 10:27:10|21203.4|21113.4|21207.1|21117.1|21207.1|21117.1|21203.4|21113.4|35
1655807240000|2022-06-21 10:27:20|21206.1|21116.1|21220.7|21130.7|21220.7|21130.7|21203.7|21113.7|32
1655807250000|2022-06-21 10:27:30|21220.9|21130.9|21213.1|21123.1|21220.9|21130.9|21212.9|21122.9|34
1655807260000|2022-06-21 10:27:40|21213.2|21123.2|21210.2|21120.2|21215.8|21125.8|21206.6|21116.6|34
1655807270000|2022-06-21 10:27:50|21214|21124|21216.2|21126.2|21217.6|21127.6|21212.5|21122.5|27
1655807280000|2022-06-21 10:28:00|21216.3|21126.3|21215.9|21125.9|21217.6|21127.6|21211.1|21121.1|26
1655807290000|2022-06-21 10:28:10|21216.5|21126.5|21220|21130|21223.3|21133.3|21216.5|21126.5|36
1655807300000|2022-06-21 10:28:20|21228.4|21138.4|21217.7|21127.7|21233.6|21143.6|21214.7|21124.7|33
1655807310000|2022-06-21 10:28:30|21216.7|21126.7|21212.7|21122.7|21221.4|21131.4|21212.7|21122.7|34
1655807320000|2022-06-21 10:28:40|21211.9|21121.9|21215|21125|21218.9|21128.9|21210.4|21120.4|33
1655807330000|2022-06-21 10:28:50|21216.9|21126.9|21218.7|21128.7|21226.2|21136.2|21216.9|21126.9|17
1655807340000|2022-06-21 10:29:00|21219.2|21129.2|21214.5|21124.5|21222.9|21132.9|21214.5|21124.5|33
1655807350000|2022-06-21 10:29:10|21220.8|21130.8|21220|21130|21220.8|21130.8|21209|21119|33
1655807360000|2022-06-21 10:29:20|21220.9|21130.9|21229.1|21139.1|21230.1|21140.1|21219.8|21129.8|36
1655807370000|2022-06-21 10:29:30|21226.9|21136.9|21227.7|21137.7|21228.9|21138.9|21222.9|21132.9|31
1655807380000|2022-06-21 10:29:40|21228|21138|21236.6|21146.6|21237.1|21147.1|21227.8|21137.8|33
1655807390000|2022-06-21 10:29:50|21236.2|21146.2|21231.7|21141.7|21238.7|21148.7|21230.1|21140.1|32
1655807400000|2022-06-21 10:30:00|21230.9|21140.9|21251.3|21161.3|21257.6|21167.6|21230.3|21140.3|39
1655807410000|2022-06-21 10:30:10|21251.5|21161.5|21227.3|21137.3|21252.7|21162.7|21226.2|21136.2|33
1655807420000|2022-06-21 10:30:20|21229.7|21139.7|21236.6|21146.6|21239.2|21149.2|21228.2|21138.2|35
1655807430000|2022-06-21 10:30:30|21236.7|21146.7|21242.7|21152.7|21248.7|21158.7|21236.7|21146.7|38
1655807440000|2022-06-21 10:30:40|21243.8|21153.8|21227.8|21137.8|21248.5|21158.5|21227.8|21137.8|34
1655807450000|2022-06-21 10:30:50|21228|21138|21230.2|21140.2|21231.8|21141.8|21227.7|21137.7|26
1655807460000|2022-06-21 10:31:00|21230.1|21140.1|21228.2|21138.2|21231.6|21141.6|21225.6|21135.6|30
1655807470000|2022-06-21 10:31:10|21227.4|21137.4|21228.2|21138.2|21230.4|21140.4|21226.7|21136.7|29
1655807480000|2022-06-21 10:31:20|21229.8|21139.8|21230.3|21140.3|21232.1|21142.1|21227.8|21137.8|30
1655807490000|2022-06-21 10:31:30|21229.4|21139.4|21215|21125|21229.4|21139.4|21213.7|21123.7|26
1655807500000|2022-06-21 10:31:40|21214.5|21124.5|21219.4|21129.4|21222.2|21132.2|21213.9|21123.9|35
1655807510000|2022-06-21 10:31:50|21218.8|21128.8|21208.6|21118.6|21218.8|21128.8|21208.1|21118.1|30
1655807520000|2022-06-21 10:32:00|21208.1|21118.1|21205.2|21115.2|21210.5|21120.5|21203.7|21113.7|31
1655807530000|2022-06-21 10:32:10|21203.9|21113.9|21209.9|21119.9|21210.3|21120.3|21203.5|21113.5|31
1655807540000|2022-06-21 10:32:20|21210.5|21120.5|21211.9|21121.9|21217.8|21127.8|21210.5|21120.5|33
1655807550000|2022-06-21 10:32:30|21216.7|21126.7|21217.8|21127.8|21218.3|21128.3|21212|21122|33
1655807560000|2022-06-21 10:32:40|21217.9|21127.9|21236|21146|21237.8|21147.8|21217.4|21127.4|37
1655807570000|2022-06-21 10:32:50|21237.1|21147.1|21212|21122|21237.1|21147.1|21212|21122|37
1655807580000|2022-06-21 10:33:00|21212.8|21122.8|21220.1|21130.1|21220.6|21130.6|21208.8|21118.8|29
1655807590000|2022-06-21 10:33:10|21220.3|21130.3|21225.4|21135.4|21225.4|21135.4|21218.3|21128.3|34
1655807600000|2022-06-21 10:33:20|21224.7|21134.7|21222.6|21132.6|21225.8|21135.8|21221.9|21131.9|30
1655807610000|2022-06-21 10:33:30|21222.2|21132.2|21226.7|21136.7|21227.2|21137.2|21218.9|21128.9|36
1655807620000|2022-06-21 10:33:40|21227.2|21137.2|21225|21135|21230.6|21140.6|21222.1|21132.1|28
1655807630000|2022-06-21 10:33:50|21224.5|21134.5|21223.6|21133.6|21229.1|21139.1|21222.8|21132.8|35
1655807640000|2022-06-21 10:34:00|21222.6|21132.6|21220.6|21130.6|21225.5|21135.5|21220.2|21130.2|31
1655807650000|2022-06-21 10:34:10|21221.4|21131.4|21221|21131|21225.5|21135.5|21219.1|21129.1|21
1655807660000|2022-06-21 10:34:20|21220.8|21130.8|21226.5|21136.5|21227.9|21137.9|21219.5|21129.5|26
1655807670000|2022-06-21 10:34:30|21226.2|21136.2|21227.1|21137.1|21227.3|21137.3|21225.6|21135.6|28
1655807680000|2022-06-21 10:34:40|21226.7|21136.7|21229.2|21139.2|21236.7|21146.7|21226.1|21136.1|29
1655807690000|2022-06-21 10:34:50|21236.4|21146.4|21237.5|21147.5|21240.3|21150.3|21229.5|21139.5|35
1655807700000|2022-06-21 10:35:00|21237.6|21147.6|21245.9|21155.9|21245.9|21155.9|21233.7|21143.7|37
1655807710000|2022-06-21 10:35:10|21246|21156|21249|21159|21249|21159|21245.1|21155.1|28
1655807720000|2022-06-21 10:35:20|21249.4|21159.4|21250.7|21160.7|21253.9|21163.9|21248.5|21158.5|34
1655807730000|2022-06-21 10:35:30|21250.8|21160.8|21250.1|21160.1|21251.4|21161.4|21247.1|21157.1|36
1655807740000|2022-06-21 10:35:40|21249.5|21159.5|21253.8|21163.8|21253.8|21163.8|21249.5|21159.5|33
1655807750000|2022-06-21 10:35:50|21253.9|21163.9|21261.2|21171.2|21263.8|21173.8|21253.5|21163.5|27
1655807760000|2022-06-21 10:36:00|21263.6|21173.6|21267.9|21177.9|21270.6|21180.6|21260.8|21170.8|33
1655807770000|2022-06-21 10:36:10|21269.5|21179.5|21273.2|21183.2|21278.8|21188.8|21266.8|21176.8|34
1655807780000|2022-06-21 10:36:20|21272.6|21182.6|21266.5|21176.5|21273.6|21183.6|21260.8|21170.8|35
1655807790000|2022-06-21 10:36:30|21267|21177|21269.6|21179.6|21269.6|21179.6|21257.1|21167.1|27
1655807800000|2022-06-21 10:36:40|21271.2|21181.2|21275.4|21185.4|21278.2|21188.2|21271.2|21181.2|34
1655807810000|2022-06-21 10:36:50|21275.5|21185.5|21292.8|21202.8|21293|21203|21269.8|21179.8|33
1655807820000|2022-06-21 10:37:00|21294.3|21204.3|21292.7|21202.7|21300.4|21210.4|21288.4|21198.4|37
1655807830000|2022-06-21 10:37:10|21291.6|21201.6|21285.6|21195.6|21291.6|21201.6|21284.1|21194.1|31
1655807840000|2022-06-21 10:37:20|21285.3|21195.3|21293.6|21203.6|21294.5|21204.5|21284.6|21194.6|33
1655807850000|2022-06-21 10:37:30|21293.2|21203.2|21288.3|21198.3|21295.9|21205.9|21286.4|21196.4|33
1655807860000|2022-06-21 10:37:40|21288.5|21198.5|21292.9|21202.9|21292.9|21202.9|21286.8|21196.8|27
1655807870000|2022-06-21 10:37:50|21293|21203|21296.8|21206.8|21301.5|21211.5|21293|21203|37
1655807880000|2022-06-21 10:38:00|21295.7|21205.7|21285.9|21195.9|21297.5|21207.5|21285.9|21195.9|33
1655807890000|2022-06-21 10:38:10|21290.7|21200.7|21283.8|21193.8|21290.7|21200.7|21283.4|21193.4|29
1655807900000|2022-06-21 10:38:20|21284.1|21194.1|21284.1|21194.1|21287.1|21197.1|21284|21194|27
1655807910000|2022-06-21 10:38:30|21284.9|21194.9|21292.7|21202.7|21292.7|21202.7|21284.1|21194.1|25
1655807920000|2022-06-21 10:38:40|21292.4|21202.4|21289.1|21199.1|21297|21207|21285.6|21195.6|35
1655807930000|2022-06-21 10:38:50|21289.3|21199.3|21283.7|21193.7|21293.2|21203.2|21283.7|21193.7|32
1655807940000|2022-06-21 10:39:00|21283.6|21193.6|21282.4|21192.4|21283.8|21193.8|21282.4|21192.4|19
1655807950000|2022-06-21 10:39:10|21282.5|21192.5|21283.2|21193.2|21285.1|21195.1|21282.5|21192.5|22
1655807960000|2022-06-21 10:39:20|21283.7|21193.7|21283.5|21193.5|21284.4|21194.4|21282.4|21192.4|27
1655807970000|2022-06-21 10:39:30|21283.4|21193.4|21283.6|21193.6|21283.8|21193.8|21281.4|21191.4|20
1655807980000|2022-06-21 10:39:40|21283.5|21193.5|21282.5|21192.5|21283.9|21193.9|21279.4|21189.4|25
1655807990000|2022-06-21 10:39:50|21283.2|21193.2|21281.9|21191.9|21284.2|21194.2|21279.6|21189.6|34
1655808000000|2022-06-21 10:40:00|21282.3|21192.3|21282.6|21192.6|21285.1|21195.1|21281.3|21191.3|35
1655808010000|2022-06-21 10:40:10|21281.2|21191.2|21279|21189|21281.2|21191.2|21278.6|21188.6|32
1655808020000|2022-06-21 10:40:20|21279.1|21189.1|21278.8|21188.8|21279.8|21189.8|21278.3|21188.3|23
1655808030000|2022-06-21 10:40:30|21279.4|21189.4|21287.5|21197.5|21287.5|21197.5|21276.9|21186.9|27
1655808040000|2022-06-21 10:40:40|21287.3|21197.3|21301.1|21211.1|21302.6|21212.6|21287.3|21197.3|33
1655808050000|2022-06-21 10:40:50|21301.8|21211.8|21304.8|21214.8|21306.9|21216.9|21301.8|21211.8|30
1655808060000|2022-06-21 10:41:00|21306.4|21216.4|21322.2|21232.2|21332.5|21242.5|21304.9|21214.9|39
1655808070000|2022-06-21 10:41:10|21321.7|21231.7|21324.9|21234.9|21331.8|21241.8|21319.3|21229.3|38
1655808080000|2022-06-21 10:41:20|21325.5|21235.5|21311.7|21221.7|21327.3|21237.3|21301.9|21211.9|38
1655808090000|2022-06-21 10:41:30|21312.6|21222.6|21307.4|21217.4|21313.6|21223.6|21306.3|21216.3|33
1655808100000|2022-06-21 10:41:40|21307.3|21217.3|21324|21234|21327.1|21237.1|21307.3|21217.3|39
1655808110000|2022-06-21 10:41:50|21324.9|21234.9|21327.2|21237.2|21330.6|21240.6|21324.3|21234.3|32
1655808120000|2022-06-21 10:42:00|21329.4|21239.4|21314.1|21224.1|21334.7|21244.7|21314.1|21224.1|38
1655808130000|2022-06-21 10:42:10|21314|21224|21318.7|21228.7|21323|21233|21313.1|21223.1|31
1655808140000|2022-06-21 10:42:20|21318.6|21228.6|21321.8|21231.8|21323.5|21233.5|21315|21225|27
1655808150000|2022-06-21 10:42:30|21322.4|21232.4|21312|21222|21322.4|21232.4|21311.7|21221.7|27
1655808160000|2022-06-21 10:42:40|21311.9|21221.9|21316.3|21226.3|21322.9|21232.9|21311.8|21221.8|33
1655808170000|2022-06-21 10:42:50|21315.9|21225.9|21322.1|21232.1|21322.1|21232.1|21315.3|21225.3|30
1655808180000|2022-06-21 10:43:00|21322.3|21232.3|21318.1|21228.1|21322.6|21232.6|21318.1|21228.1|29
1655808190000|2022-06-21 10:43:10|21317.9|21227.9|21316.2|21226.2|21318.2|21228.2|21315.7|21225.7|20
1655808200000|2022-06-21 10:43:20|21316.3|21226.3|21318.1|21228.1|21319.9|21229.9|21315.9|21225.9|28
1655808210000|2022-06-21 10:43:30|21317.7|21227.7|21306.5|21216.5|21317.7|21227.7|21306.5|21216.5|38
1655808220000|2022-06-21 10:43:40|21308|21218|21308|21218|21314.6|21224.6|21306.8|21216.8|33
1655808230000|2022-06-21 10:43:50|21307.8|21217.8|21312.3|21222.3|21315.1|21225.1|21307.6|21217.6|33
1655808240000|2022-06-21 10:44:00|21312|21222|21303|21213|21314.2|21224.2|21303|21213|30
1655808250000|2022-06-21 10:44:10|21302.8|21212.8|21299.7|21209.7|21306.4|21216.4|21299.1|21209.1|33
1655808260000|2022-06-21 10:44:20|21300.3|21210.3|21294.6|21204.6|21301.9|21211.9|21294.6|21204.6|33
1655808270000|2022-06-21 10:44:30|21294.5|21204.5|21298.9|21208.9|21298.9|21208.9|21284.8|21194.8|34
1655808280000|2022-06-21 10:44:40|21298.4|21208.4|21295.8|21205.8|21302.7|21212.7|21295.8|21205.8|27
1655808290000|2022-06-21 10:44:50|21295.3|21205.3|21295.3|21205.3|21302.2|21212.2|21285.9|21195.9|39
1655808300000|2022-06-21 10:45:00|21292.1|21202.1|21295.1|21205.1|21297.2|21207.2|21285.1|21195.1|29
1655808310000|2022-06-21 10:45:10|21297.4|21207.4|21295.1|21205.1|21301.4|21211.4|21295.1|21205.1|27
1655808320000|2022-06-21 10:45:20|21295.8|21205.8|21300.9|21210.9|21301.3|21211.3|21295.5|21205.5|30
1655808330000|2022-06-21 10:45:30|21299.6|21209.6|21301.7|21211.7|21308.2|21218.2|21296.1|21206.1|32
1655808340000|2022-06-21 10:45:40|21300.8|21210.8|21312|21222|21312|21222|21300.7|21210.7|32
1655808350000|2022-06-21 10:45:50|21312.3|21222.3|21319|21229|21321.2|21231.2|21312.3|21222.3|38
1655808360000|2022-06-21 10:46:00|21319.1|21229.1|21316.3|21226.3|21320.8|21230.8|21315.7|21225.7|28
1655808370000|2022-06-21 10:46:10|21316.2|21226.2|21310|21220|21316.4|21226.4|21305.5|21215.5|32
1655808380000|2022-06-21 10:46:20|21309.6|21219.6|21319.2|21229.2|21319.2|21229.2|21309.6|21219.6|31
1655808390000|2022-06-21 10:46:30|21318.6|21228.6|21324.8|21234.8|21326.7|21236.7|21317.7|21227.7|29
1655808400000|2022-06-21 10:46:40|21325.3|21235.3|21326.8|21236.8|21327.9|21237.9|21325.2|21235.2|30
1655808410000|2022-06-21 10:46:50|21326.6|21236.6|21318.6|21228.6|21326.8|21236.8|21316.6|21226.6|36
1655808420000|2022-06-21 10:47:00|21318.7|21228.7|21319.1|21229.1|21322.3|21232.3|21318.1|21228.1|30
1655808430000|2022-06-21 10:47:10|21319.2|21229.2|21319.5|21229.5|21320.8|21230.8|21318.1|21228.1|23
1655808440000|2022-06-21 10:47:20|21319.2|21229.2|21321.2|21231.2|21323.4|21233.4|21319.2|21229.2|30
1655808450000|2022-06-21 10:47:30|21322|21232|21320.5|21230.5|21322|21232|21319.8|21229.8|29
1655808460000|2022-06-21 10:47:40|21320.4|21230.4|21316.5|21226.5|21320.4|21230.4|21316.5|21226.5|24
1655808470000|2022-06-21 10:47:50|21315.9|21225.9|21314.5|21224.5|21316.8|21226.8|21313.9|21223.9|24
1655808480000|2022-06-21 10:48:00|21315|21225|21321.2|21231.2|21323.5|21233.5|21315|21225|26
1655808490000|2022-06-21 10:48:10|21321.7|21231.7|21317.3|21227.3|21322.8|21232.8|21317.3|21227.3|31
1655808500000|2022-06-21 10:48:20|21317.5|21227.5|21315.8|21225.8|21317.6|21227.6|21315.5|21225.5|20
1655808510000|2022-06-21 10:48:30|21316|21226|21309.9|21219.9|21316|21226|21308.5|21218.5|29
1655808520000|2022-06-21 10:48:40|21309|21219|21320|21230|21320|21230|21308.7|21218.7|33
1655808530000|2022-06-21 10:48:50|21319.7|21229.7|21311.4|21221.4|21319.7|21229.7|21311.4|21221.4|34
1655808540000|2022-06-21 10:49:00|21310.8|21220.8|21309.7|21219.7|21312.7|21222.7|21309.4|21219.4|26
1655808550000|2022-06-21 10:49:10|21309.4|21219.4|21313.9|21223.9|21318|21228|21308.7|21218.7|25
1655808560000|2022-06-21 10:49:20|21312.8|21222.8|21312.8|21222.8|21314.6|21224.6|21312.4|21222.4|28
1655808570000|2022-06-21 10:49:30|21312.7|21222.7|21314.2|21224.2|21314.3|21224.3|21312.5|21222.5|11
1655808580000|2022-06-21 10:49:40|21316.6|21226.6|21314.5|21224.5|21319|21229|21313.1|21223.1|27
1655808590000|2022-06-21 10:49:50|21314.8|21224.8|21316.5|21226.5|21317.3|21227.3|21312.2|21222.2|31
1655808600000|2022-06-21 10:50:00|21316.6|21226.6|21312.4|21222.4|21316.7|21226.7|21310.9|21220.9|30
1655808610000|2022-06-21 10:50:10|21312.8|21222.8|21306.7|21216.7|21312.9|21222.9|21306.4|21216.4|31
1655808620000|2022-06-21 10:50:20|21306.8|21216.8|21302.3|21212.3|21306.9|21216.9|21302.3|21212.3|28
1655808630000|2022-06-21 10:50:30|21302.1|21212.1|21293.9|21203.9|21305.2|21215.2|21291|21201|32
1655808640000|2022-06-21 10:50:40|21294|21204|21293|21203|21296.7|21206.7|21291.6|21201.6|34
1655808650000|2022-06-21 10:50:50|21292.6|21202.6|21292.7|21202.7|21297.9|21207.9|21291.9|21201.9|28
1655808660000|2022-06-21 10:51:00|21293|21203|21286.8|21196.8|21294.7|21204.7|21286.6|21196.6|35
1655808670000|2022-06-21 10:51:10|21286.9|21196.9|21282.4|21192.4|21287.6|21197.6|21281.7|21191.7|27
1655808680000|2022-06-21 10:51:20|21283.5|21193.5|21283.7|21193.7|21286.3|21196.3|21281.5|21191.5|27
1655808690000|2022-06-21 10:51:30|21283.9|21193.9|21282.8|21192.8|21288.1|21198.1|21282.2|21192.2|34
1655808700000|2022-06-21 10:51:40|21283.3|21193.3|21283.5|21193.5|21283.8|21193.8|21279.6|21189.6|32
1655808710000|2022-06-21 10:51:50|21283.3|21193.3|21281|21191|21283.7|21193.7|21281|21191|24
1655808720000|2022-06-21 10:52:00|21280.9|21190.9|21278.8|21188.8|21280.9|21190.9|21278.5|21188.5|31
1655808730000|2022-06-21 10:52:10|21278.6|21188.6|21278.4|21188.4|21279.7|21189.7|21275.6|21185.6|24
1655808740000|2022-06-21 10:52:20|21278.5|21188.5|21280.7|21190.7|21281.2|21191.2|21278.2|21188.2|14
1655808750000|2022-06-21 10:52:30|21281.2|21191.2|21269.8|21179.8|21281.2|21191.2|21269.7|21179.7|32
1655808760000|2022-06-21 10:52:40|21270|21180|21259.9|21169.9|21270|21180|21259.7|21169.7|27
1655808770000|2022-06-21 10:52:50|21260|21170|21258.8|21168.8|21263.5|21173.5|21256.2|21166.2|27
1655808780000|2022-06-21 10:53:00|21257.9|21167.9|21259.9|21169.9|21260.3|21170.3|21254.8|21164.8|34
1655808790000|2022-06-21 10:53:10|21259.4|21169.4|21272.2|21182.2|21281.5|21191.5|21259.4|21169.4|38
1655808800000|2022-06-21 10:53:20|21271.8|21181.8|21271.4|21181.4|21273.4|21183.4|21268.9|21178.9|34
1655808810000|2022-06-21 10:53:30|21271.3|21181.3|21280.5|21190.5|21282.6|21192.6|21271.1|21181.1|27
1655808820000|2022-06-21 10:53:40|21280.9|21190.9|21292|21202|21292.2|21202.2|21280.2|21190.2|33
1655808830000|2022-06-21 10:53:50|21290.7|21200.7|21288.9|21198.9|21292.7|21202.7|21287.5|21197.5|32
1655808840000|2022-06-21 10:54:00|21289|21199|21285.1|21195.1|21291.5|21201.5|21282.4|21192.4|37
1655808850000|2022-06-21 10:54:10|21284.9|21194.9|21286.3|21196.3|21288.9|21198.9|21283.7|21193.7|30
1655808860000|2022-06-21 10:54:20|21285.9|21195.9|21287.6|21197.6|21287.7|21197.7|21285.7|21195.7|28
1655808870000|2022-06-21 10:54:30|21286.8|21196.8|21298.4|21208.4|21300.4|21210.4|21286.8|21196.8|37
1655808880000|2022-06-21 10:54:40|21299.6|21209.6|21299.3|21209.3|21305.5|21215.5|21297.9|21207.9|23
1655808890000|2022-06-21 10:54:50|21299.5|21209.5|21298.7|21208.7|21300|21210|21297.5|21207.5|30
1655808900000|2022-06-21 10:55:00|21298.6|21208.6|21302|21212|21302.3|21212.3|21298|21208|36
1655808910000|2022-06-21 10:55:10|21301.5|21211.5|21302.2|21212.2|21309.9|21219.9|21301|21211|33
1655808920000|2022-06-21 10:55:20|21303.9|21213.9|21304.9|21214.9|21307.5|21217.5|21303.7|21213.7|29
1655808930000|2022-06-21 10:55:30|21305.3|21215.3|21311.7|21221.7|21312.4|21222.4|21304.7|21214.7|26
1655808940000|2022-06-21 10:55:40|21311.1|21221.1|21302|21212|21314.8|21224.8|21301.6|21211.6|35
1655808950000|2022-06-21 10:55:50|21303.3|21213.3|21301|21211|21308.4|21218.4|21300.3|21210.3|30
1655808960000|2022-06-21 10:56:00|21301.7|21211.7|21311.7|21221.7|21311.7|21221.7|21299.4|21209.4|33
1655808970000|2022-06-21 10:56:10|21312.9|21222.9|21312.8|21222.8|21318.2|21228.2|21311.9|21221.9|28
1655808980000|2022-06-21 10:56:20|21314.2|21224.2|21316.6|21226.6|21316.6|21226.6|21311.9|21221.9|26
1655808990000|2022-06-21 10:56:30|21316.5|21226.5|21310.5|21220.5|21316.9|21226.9|21305.1|21215.1|31
1655809000000|2022-06-21 10:56:40|21311.3|21221.3|21304.7|21214.7|21311.4|21221.4|21304.7|21214.7|25
1655809010000|2022-06-21 10:56:50|21304.8|21214.8|21307.9|21217.9|21308.6|21218.6|21304.4|21214.4|27
1655809020000|2022-06-21 10:57:00|21308.8|21218.8|21296.8|21206.8|21308.8|21218.8|21296.4|21206.4|31
1655809030000|2022-06-21 10:57:10|21296.6|21206.6|21295.9|21205.9|21303.1|21213.1|21293.3|21203.3|34
1655809040000|2022-06-21 10:57:20|21295.2|21205.2|21290|21200|21295.5|21205.5|21290|21200|24
1655809050000|2022-06-21 10:57:30|21290.6|21200.6|21298.3|21208.3|21300|21210|21290.6|21200.6|30
1655809060000|2022-06-21 10:57:40|21298.4|21208.4|21295|21205|21300|21210|21293.9|21203.9|28
1655809070000|2022-06-21 10:57:50|21294|21204|21292.2|21202.2|21294.9|21204.9|21291.4|21201.4|27
1655809080000|2022-06-21 10:58:00|21291.9|21201.9|21291.3|21201.3|21292.2|21202.2|21291.1|21201.1|15
1655809090000|2022-06-21 10:58:10|21291.7|21201.7|21290.1|21200.1|21291.9|21201.9|21288.8|21198.8|26
1655809100000|2022-06-21 10:58:20|21290|21200|21291.1|21201.1|21291.6|21201.6|21290|21200|15
1655809110000|2022-06-21 10:58:30|21291.5|21201.5|21299.9|21209.9|21301|21211|21291.4|21201.4|31
1655809120000|2022-06-21 10:58:40|21291|21201|21292.3|21202.3|21294.8|21204.8|21289.3|21199.3|32
1655809130000|2022-06-21 10:58:50|21291.3|21201.3|21291.8|21201.8|21295.7|21205.7|21288.8|21198.8|22
1655809140000|2022-06-21 10:59:00|21291.6|21201.6|21292.3|21202.3|21292.9|21202.9|21285.9|21195.9|33
1655809150000|2022-06-21 10:59:10|21290.3|21200.3|21289.9|21199.9|21291.4|21201.4|21287.6|21197.6|32
1655809160000|2022-06-21 10:59:20|21289.5|21199.5|21313.2|21223.2|21313.2|21223.2|21289.5|21199.5|31
1655809170000|2022-06-21 10:59:30|21314.4|21224.4|21315.8|21225.8|21321.4|21231.4|21310.7|21220.7|34
1655809180000|2022-06-21 10:59:40|21315.5|21225.5|21310.9|21220.9|21322.1|21232.1|21307.8|21217.8|34
1655809190000|2022-06-21 10:59:50|21312.2|21222.2|21320.9|21230.9|21321.1|21231.1|21311.6|21221.6|33
1655809200000|2022-06-21 11:00:00|21322.3|21232.3|21325.2|21235.2|21332.4|21242.4|21313.4|21223.4|38
1655809210000|2022-06-21 11:00:10|21324|21234|21311.1|21221.1|21324|21234|21307.3|21217.3|30
1655809220000|2022-06-21 11:00:20|21310.6|21220.6|21315.4|21225.4|21319.1|21229.1|21306.5|21216.5|34
1655809230000|2022-06-21 11:00:30|21314.6|21224.6|21312.8|21222.8|21324.9|21234.9|21312.8|21222.8|35
1655809240000|2022-06-21 11:00:40|21313|21223|21305.6|21215.6|21313|21223|21304.1|21214.1|30
1655809250000|2022-06-21 11:00:50|21305|21215|21297.6|21207.6|21308.1|21218.1|21297.4|21207.4|28
1655809260000|2022-06-21 11:01:00|21297.7|21207.7|21295.2|21205.2|21297.7|21207.7|21293.3|21203.3|31
1655809270000|2022-06-21 11:01:10|21295.6|21205.6|21294.1|21204.1|21299|21209|21294.1|21204.1|24
1655809280000|2022-06-21 11:01:20|21296.6|21206.6|21293.2|21203.2|21298.6|21208.6|21292.5|21202.5|31
1655809290000|2022-06-21 11:01:30|21292.1|21202.1|21291.3|21201.3|21298.7|21208.7|21291.3|21201.3|27
1655809300000|2022-06-21 11:01:40|21291.8|21201.8|21293|21203|21294.5|21204.5|21291.8|21201.8|22
1655809310000|2022-06-21 11:01:50|21293.2|21203.2|21307.7|21217.7|21310.8|21220.8|21293.2|21203.2|27
1655809320000|2022-06-21 11:02:00|21308|21218|21298.6|21208.6|21315.9|21225.9|21298.6|21208.6|31
1655809330000|2022-06-21 11:02:10|21300.9|21210.9|21310.6|21220.6|21310.7|21220.7|21300.9|21210.9|25
1655809340000|2022-06-21 11:02:20|21310.5|21220.5|21311.2|21221.2|21316.5|21226.5|21309.4|21219.4|27
1655809350000|2022-06-21 11:02:30|21310.5|21220.5|21321.8|21231.8|21321.8|21231.8|21310.5|21220.5|37
1655809360000|2022-06-21 11:02:40|21321.6|21231.6|21320.5|21230.5|21323.3|21233.3|21319.5|21229.5|27
1655809370000|2022-06-21 11:02:50|21320.6|21230.6|21322.1|21232.1|21324.6|21234.6|21320.6|21230.6|25
1655809380000|2022-06-21 11:03:00|21321.8|21231.8|21322|21232|21324.4|21234.4|21321.8|21231.8|25
1655809390000|2022-06-21 11:03:10|21322.5|21232.5|21332.4|21242.4|21332.4|21242.4|21322|21232|33
1655809400000|2022-06-21 11:03:20|21331.1|21241.1|21331.1|21241.1|21336.2|21246.2|21323.7|21233.7|32
1655809410000|2022-06-21 11:03:30|21331.2|21241.2|21347.5|21257.5|21349.2|21259.2|21330.3|21240.3|33
1655809420000|2022-06-21 11:03:40|21345.2|21255.2|21344|21254|21347.6|21257.6|21343.7|21253.7|34
1655809430000|2022-06-21 11:03:50|21344.3|21254.3|21332.7|21242.7|21345.7|21255.7|21331.2|21241.2|35
1655809440000|2022-06-21 11:04:00|21333.3|21243.3|21341.9|21251.9|21341.9|21251.9|21333.3|21243.3|36
1655809450000|2022-06-21 11:04:10|21343.1|21253.1|21344.8|21254.8|21349.6|21259.6|21339.5|21249.5|31
1655809460000|2022-06-21 11:04:20|21347.6|21257.6|21331.3|21241.3|21347.6|21257.6|21328.5|21238.5|35
1655809470000|2022-06-21 11:04:30|21331|21241|21332.3|21242.3|21337.5|21247.5|21331|21241|28
1655809480000|2022-06-21 11:04:40|21331.6|21241.6|21332.5|21242.5|21336.6|21246.6|21331.5|21241.5|29
1655809490000|2022-06-21 11:04:50|21332.6|21242.6|21314.3|21224.3|21332.6|21242.6|21314.3|21224.3|36
1655809500000|2022-06-21 11:05:00|21313.9|21223.9|21310.8|21220.8|21317.5|21227.5|21309.6|21219.6|33
1655809510000|2022-06-21 11:05:10|21311|21221|21292.4|21202.4|21311.5|21221.5|21289.5|21199.5|37
1655809520000|2022-06-21 11:05:20|21291|21201|21291.3|21201.3|21292.4|21202.4|21290.5|21200.5|24
1655809530000|2022-06-21 11:05:30|21289.7|21199.7|21290.5|21200.5|21291.9|21201.9|21289.1|21199.1|22
1655809540000|2022-06-21 11:05:40|21290.2|21200.2|21295.1|21205.1|21299.8|21209.8|21288.9|21198.9|38
1655809550000|2022-06-21 11:05:50|21295.2|21205.2|21290.4|21200.4|21295.2|21205.2|21289.7|21199.7|23
1655809560000|2022-06-21 11:06:00|21292.3|21202.3|21282.8|21192.8|21293.6|21203.6|21281.4|21191.4|30
1655809570000|2022-06-21 11:06:10|21282.4|21192.4|21286.6|21196.6|21287.1|21197.1|21279.7|21189.7|39
1655809580000|2022-06-21 11:06:20|21286.5|21196.5|21323.8|21233.8|21330|21240|21286.5|21196.5|40
1655809590000|2022-06-21 11:06:30|21323.5|21233.5|21325.8|21235.8|21330.2|21240.2|21320.8|21230.8|33
1655809600000|2022-06-21 11:06:40|21325.4|21235.4|21335.4|21245.4|21337|21247|21324.9|21234.9|33
1655809610000|2022-06-21 11:06:50|21335.5|21245.5|21344.5|21254.5|21345.7|21255.7|21334.9|21244.9|35
1655809620000|2022-06-21 11:07:00|21344.7|21254.7|21353.8|21263.8|21356.5|21266.5|21344|21254|37
1655809630000|2022-06-21 11:07:10|21353.9|21263.9|21359.3|21269.3|21359.3|21269.3|21353.9|21263.9|36
1655809640000|2022-06-21 11:07:20|21359.8|21269.8|21380.7|21290.7|21381.7|21291.7|21356.1|21266.1|36
1655809650000|2022-06-21 11:07:30|21378.8|21288.8|21365.4|21275.4|21381.2|21291.2|21365.4|21275.4|38
1655809660000|2022-06-21 11:07:40|21366|21276|21362.6|21272.6|21368|21278|21361.8|21271.8|37
1655809670000|2022-06-21 11:07:50|21362.4|21272.4|21326.2|21236.2|21362.4|21272.4|21326.2|21236.2|38
1655809680000|2022-06-21 11:08:00|21326.5|21236.5|21332.4|21242.4|21339.8|21249.8|21324.2|21234.2|35
1655809690000|2022-06-21 11:08:10|21331.7|21241.7|21311.8|21221.8|21334.6|21244.6|21308.3|21218.3|33
1655809700000|2022-06-21 11:08:20|21311.7|21221.7|21309.7|21219.7|21315.6|21225.6|21307.6|21217.6|37
1655809710000|2022-06-21 11:08:30|21310.4|21220.4|21278.6|21188.6|21314|21224|21278.5|21188.5|37
1655809720000|2022-06-21 11:08:40|21278|21188|21263.7|21173.7|21281.8|21191.8|21261.8|21171.8|34
1655809730000|2022-06-21 11:08:50|21261.8|21171.8|21262.9|21172.9|21264.5|21174.5|21261.8|21171.8|31
1655809740000|2022-06-21 11:09:00|21262.4|21172.4|21255.7|21165.7|21262.5|21172.5|21254.5|21164.5|34
1655809750000|2022-06-21 11:09:10|21255.5|21165.5|21233.2|21143.2|21257.3|21167.3|21233|21143|37
1655809760000|2022-06-21 11:09:20|21232.7|21142.7|21247.7|21157.7|21254.1|21164.1|21232.7|21142.7|38
1655809770000|2022-06-21 11:09:30|21247.6|21157.6|21240.7|21150.7|21252|21162|21232.3|21142.3|39
1655809780000|2022-06-21 11:09:40|21239.8|21149.8|21238.3|21148.3|21242.3|21152.3|21226.2|21136.2|35
1655809790000|2022-06-21 11:09:50|21237.2|21147.2|21250.1|21160.1|21250.1|21160.1|21230.3|21140.3|36
1655809800000|2022-06-21 11:10:00|21249.6|21159.6|21237.1|21147.1|21250.3|21160.3|21230.3|21140.3|40
1655809810000|2022-06-21 11:10:10|21238.2|21148.2|21253|21163|21254.3|21164.3|21238.2|21148.2|40
1655809820000|2022-06-21 11:10:20|21251.7|21161.7|21248.4|21158.4|21256|21166|21246.9|21156.9|35
1655809830000|2022-06-21 11:10:30|21247.9|21157.9|21268.4|21178.4|21270.3|21180.3|21247.7|21157.7|36
1655809840000|2022-06-21 11:10:40|21268.9|21178.9|21276.2|21186.2|21276.2|21186.2|21268.9|21178.9|34
1655809850000|2022-06-21 11:10:50|21275.9|21185.9|21295.7|21205.7|21301.5|21211.5|21275.9|21185.9|38
1655809860000|2022-06-21 11:11:00|21293.4|21203.4|21322.3|21232.3|21325.5|21235.5|21293.4|21203.4|40
1655809870000|2022-06-21 11:11:10|21323.3|21233.3|21320.2|21230.2|21324.6|21234.6|21312.9|21222.9|34
1655809880000|2022-06-21 11:11:20|21321.8|21231.8|21316.4|21226.4|21322|21232|21309.6|21219.6|35
1655809890000|2022-06-21 11:11:30|21316.1|21226.1|21306.2|21216.2|21316.9|21226.9|21306.2|21216.2|33
1655809900000|2022-06-21 11:11:40|21308.2|21218.2|21318.3|21228.3|21318.3|21228.3|21308.2|21218.2|35
1655809910000|2022-06-21 11:11:50|21318.6|21228.6|21332.3|21242.3|21332.3|21242.3|21317.6|21227.6|31
1655809920000|2022-06-21 11:12:00|21330.5|21240.5|21323.6|21233.6|21339.6|21249.6|21323.3|21233.3|39
1655809930000|2022-06-21 11:12:10|21323.3|21233.3|21332.1|21242.1|21333|21243|21309.4|21219.4|36
1655809940000|2022-06-21 11:12:20|21332.6|21242.6|21333.3|21243.3|21333.3|21243.3|21326.8|21236.8|35
1655809950000|2022-06-21 11:12:30|21333.6|21243.6|21349.5|21259.5|21349.5|21259.5|21333|21243|38
1655809960000|2022-06-21 11:12:40|21350.3|21260.3|21344.3|21254.3|21353.7|21263.7|21344.3|21254.3|36
1655809970000|2022-06-21 11:12:50|21343.3|21253.3|21341.6|21251.6|21350.1|21260.1|21337.8|21247.8|36
1655809980000|2022-06-21 11:13:00|21341.9|21251.9|21330.4|21240.4|21343.9|21253.9|21327.9|21237.9|37
1655809990000|2022-06-21 11:13:10|21330.1|21240.1|21335.1|21245.1|21335.9|21245.9|21319.5|21229.5|37
1655810000000|2022-06-21 11:13:20|21336.7|21246.7|21349.6|21259.6|21353.9|21263.9|21334.6|21244.6|36
1655810010000|2022-06-21 11:13:30|21349.1|21259.1|21341.5|21251.5|21350.2|21260.2|21341.5|21251.5|27
1655810020000|2022-06-21 11:13:40|21340.8|21250.8|21324.9|21234.9|21341.1|21251.1|21324|21234|37
1655810030000|2022-06-21 11:13:50|21324.8|21234.8|21319.2|21229.2|21325.5|21235.5|21319.2|21229.2|32
1655810040000|2022-06-21 11:14:00|21319.3|21229.3|21306.8|21216.8|21319.5|21229.5|21302.2|21212.2|36
1655810050000|2022-06-21 11:14:10|21306.7|21216.7|21322.2|21232.2|21322.2|21232.2|21305.1|21215.1|35
1655810060000|2022-06-21 11:14:20|21321.7|21231.7|21317.4|21227.4|21322|21232|21308.5|21218.5|38
1655810070000|2022-06-21 11:14:30|21316.8|21226.8|21312.6|21222.6|21317.4|21227.4|21307.7|21217.7|35
1655810080000|2022-06-21 11:14:40|21316.4|21226.4|21310|21220|21316.4|21226.4|21309.7|21219.7|34
1655810090000|2022-06-21 11:14:50|21309.4|21219.4|21313.7|21223.7|21321.5|21231.5|21309.4|21219.4|31
1655810100000|2022-06-21 11:15:00|21313.2|21223.2|21315.5|21225.5|21315.5|21225.5|21308.1|21218.1|35
1655810110000|2022-06-21 11:15:10|21316.3|21226.3|21306.9|21216.9|21325.1|21235.1|21304.6|21214.6|37
1655810120000|2022-06-21 11:15:20|21306.7|21216.7|21301.6|21211.6|21311.3|21221.3|21301.5|21211.5|28
1655810130000|2022-06-21 11:15:30|21301.5|21211.5|21301.6|21211.6|21303.2|21213.2|21299.6|21209.6|30
1655810140000|2022-06-21 11:15:40|21302.7|21212.7|21302.5|21212.5|21313.3|21223.3|21302.5|21212.5|33
1655810150000|2022-06-21 11:15:50|21301.9|21211.9|21298.2|21208.2|21302.4|21212.4|21297.1|21207.1|28
1655810160000|2022-06-21 11:16:00|21298.8|21208.8|21294|21204|21301.4|21211.4|21294|21204|32
1655810170000|2022-06-21 11:16:10|21291.6|21201.6|21278.4|21188.4|21292.2|21202.2|21271.2|21181.2|38
1655810180000|2022-06-21 11:16:20|21279|21189|21279.7|21189.7|21279.7|21189.7|21272.6|21182.6|31
1655810190000|2022-06-21 11:16:30|21279.4|21189.4|21291.1|21201.1|21293.2|21203.2|21279.4|21189.4|36
1655810200000|2022-06-21 11:16:40|21293.6|21203.6|21290.1|21200.1|21295.2|21205.2|21286|21196|33
1655810210000|2022-06-21 11:16:50|21289.8|21199.8|21285.9|21195.9|21297.3|21207.3|21283.2|21193.2|34
1655810220000|2022-06-21 11:17:00|21286|21196|21278.8|21188.8|21287.6|21197.6|21278.4|21188.4|35
1655810230000|2022-06-21 11:17:10|21277.7|21187.7|21267.7|21177.7|21277.7|21187.7|21266.4|21176.4|35
1655810240000|2022-06-21 11:17:20|21267.9|21177.9|21271.2|21181.2|21271.2|21181.2|21264.3|21174.3|35
1655810250000|2022-06-21 11:17:30|21272.2|21182.2|21268.9|21178.9|21273.2|21183.2|21268.4|21178.4|29
1655810260000|2022-06-21 11:17:40|21269.2|21179.2|21266.9|21176.9|21269.2|21179.2|21260.9|21170.9|35
1655810270000|2022-06-21 11:17:50|21267.1|21177.1|21257.2|21167.2|21273|21183|21257.2|21167.2|29
1655810280000|2022-06-21 11:18:00|21253.2|21163.2|21270.1|21180.1|21270.1|21180.1|21251.9|21161.9|34
1655810290000|2022-06-21 11:18:10|21265.3|21175.3|21262.4|21172.4|21265.9|21175.9|21261.2|21171.2|31
1655810300000|2022-06-21 11:18:20|21262.8|21172.8|21274.1|21184.1|21280.6|21190.6|21262.8|21172.8|37
1655810310000|2022-06-21 11:18:30|21274.6|21184.6|21273.8|21183.8|21277|21187|21273.7|21183.7|35
1655810320000|2022-06-21 11:18:40|21274.6|21184.6|21259.8|21169.8|21277.5|21187.5|21259|21169|35
1655810330000|2022-06-21 11:18:50|21259.7|21169.7|21268|21178|21269.1|21179.1|21259.7|21169.7|38
1655810340000|2022-06-21 11:19:00|21267.6|21177.6|21273.1|21183.1|21273.1|21183.1|21265.9|21175.9|37
1655810350000|2022-06-21 11:19:10|21272.2|21182.2|21279.6|21189.6|21280.2|21190.2|21272.2|21182.2|35
1655810360000|2022-06-21 11:19:20|21279.7|21189.7|21283|21193|21283|21193|21274|21184|35
1655810370000|2022-06-21 11:19:30|21283.1|21193.1|21295.8|21205.8|21296|21206|21278.6|21188.6|36
1655810380000|2022-06-21 11:19:40|21296.6|21206.6|21282|21192|21296.6|21206.6|21282|21192|33
1655810390000|2022-06-21 11:19:50|21281.6|21191.6|21284.1|21194.1|21284.7|21194.7|21280.7|21190.7|27
1655810400000|2022-06-21 11:20:00|21283.6|21193.6|21282.1|21192.1|21284.7|21194.7|21280.4|21190.4|27
1655810410000|2022-06-21 11:20:10|21282.8|21192.8|21297.5|21207.5|21301.7|21211.7|21282.4|21192.4|32
1655810420000|2022-06-21 11:20:20|21297.1|21207.1|21282.4|21192.4|21298.4|21208.4|21280.8|21190.8|37
1655810430000|2022-06-21 11:20:30|21284|21194|21271.8|21181.8|21284|21194|21270.4|21180.4|28
1655810440000|2022-06-21 11:20:40|21271.4|21181.4|21267.7|21177.7|21272.6|21182.6|21265.2|21175.2|27
1655810450000|2022-06-21 11:20:50|21264.7|21174.7|21273.4|21183.4|21273.5|21183.5|21264|21174|31
1655810460000|2022-06-21 11:21:00|21271.2|21181.2|21263.1|21173.1|21271.2|21181.2|21262.6|21172.6|34
1655810470000|2022-06-21 11:21:10|21262.9|21172.9|21280.3|21190.3|21280.3|21190.3|21262.9|21172.9|34
1655810480000|2022-06-21 11:21:20|21279.4|21189.4|21266.9|21176.9|21279.6|21189.6|21265.5|21175.5|36
1655810490000|2022-06-21 11:21:30|21267.9|21177.9|21266.1|21176.1|21272.3|21182.3|21266|21176|28
1655810500000|2022-06-21 11:21:40|21266.3|21176.3|21253.7|21163.7|21267|21177|21250.2|21160.2|34
1655810510000|2022-06-21 11:21:50|21253.6|21163.6|21252.9|21162.9|21255.9|21165.9|21247.3|21157.3|32
1655810520000|2022-06-21 11:22:00|21252|21162|21252.7|21162.7|21261.4|21171.4|21251|21161|28
1655810530000|2022-06-21 11:22:10|21249.8|21159.8|21244.7|21154.7|21249.8|21159.8|21242|21152|35
1655810540000|2022-06-21 11:22:20|21245.1|21155.1|21239.3|21149.3|21246.3|21156.3|21237.7|21147.7|31
1655810550000|2022-06-21 11:22:30|21239.2|21149.2|21239.6|21149.6|21244.9|21154.9|21238.2|21148.2|29
1655810560000|2022-06-21 11:22:40|21240.3|21150.3|21239.8|21149.8|21245|21155|21236.8|21146.8|33
1655810570000|2022-06-21 11:22:50|21243.8|21153.8|21239.9|21149.9|21243.8|21153.8|21238.8|21148.8|32
1655810580000|2022-06-21 11:23:00|21242.7|21152.7|21239.8|21149.8|21243.3|21153.3|21238.8|21148.8|32
1655810590000|2022-06-21 11:23:10|21238.3|21148.3|21243.5|21153.5|21253.8|21163.8|21235.8|21145.8|33
1655810600000|2022-06-21 11:23:20|21238.1|21148.1|21234.9|21144.9|21239.9|21149.9|21232|21142|38
1655810610000|2022-06-21 11:23:30|21233.8|21143.8|21218.6|21128.6|21234.4|21144.4|21218.3|21128.3|33
1655810620000|2022-06-21 11:23:40|21218.3|21128.3|21211.7|21121.7|21221.8|21131.8|21211.7|21121.7|35
1655810630000|2022-06-21 11:23:50|21209.6|21119.6|21211.4|21121.4|21212.9|21122.9|21208.7|21118.7|31
1655810640000|2022-06-21 11:24:00|21210.3|21120.3|21219.2|21129.2|21220|21130|21210|21120|35
1655810650000|2022-06-21 11:24:10|21218.8|21128.8|21220.4|21130.4|21233.6|21143.6|21218|21128|37
1655810660000|2022-06-21 11:24:20|21220.9|21130.9|21215.1|21125.1|21220.9|21130.9|21211.8|21121.8|34
1655810670000|2022-06-21 11:24:30|21214.3|21124.3|21224.9|21134.9|21231|21141|21214.3|21124.3|35
1655810680000|2022-06-21 11:24:40|21223.8|21133.8|21224.9|21134.9|21229.2|21139.2|21223.1|21133.1|29
1655810690000|2022-06-21 11:24:50|21224.4|21134.4|21227.2|21137.2|21228.3|21138.3|21222.7|21132.7|29
1655810700000|2022-06-21 11:25:00|21227.9|21137.9|21212.6|21122.6|21229.6|21139.6|21212.6|21122.6|37
1655810710000|2022-06-21 11:25:10|21214.7|21124.7|21219.3|21129.3|21219.3|21129.3|21212.8|21122.8|33
1655810720000|2022-06-21 11:25:20|21220.3|21130.3|21224.3|21134.3|21227.2|21137.2|21220.3|21130.3|28
1655810730000|2022-06-21 11:25:30|21219.6|21129.6|21223.5|21133.5|21229.6|21139.6|21219.2|21129.2|33
1655810740000|2022-06-21 11:25:40|21223.9|21133.9|21212.9|21122.9|21223.9|21133.9|21212.9|21122.9|33
1655810750000|2022-06-21 11:25:50|21212.5|21122.5|21216.2|21126.2|21216.8|21126.8|21211.3|21121.3|35
1655810760000|2022-06-21 11:26:00|21215.7|21125.7|21215.8|21125.8|21217.6|21127.6|21212.8|21122.8|30
1655810770000|2022-06-21 11:26:10|21215.3|21125.3|21207.2|21117.2|21215.3|21125.3|21199.6|21109.6|37
1655810780000|2022-06-21 11:26:20|21207.1|21117.1|21204.1|21114.1|21208.3|21118.3|21203.6|21113.6|26
1655810790000|2022-06-21 11:26:30|21204.4|21114.4|21203.1|21113.1|21206.4|21116.4|21200.7|21110.7|33
1655810800000|2022-06-21 11:26:40|21202.7|21112.7|21192.8|21102.8|21202.7|21112.7|21186.3|21096.3|38
1655810810000|2022-06-21 11:26:50|21193.8|21103.8|21177.8|21087.8|21195.3|21105.3|21176.8|21086.8|39
1655810820000|2022-06-21 11:27:00|21178.5|21088.5|21169.8|21079.8|21178.7|21088.7|21157.9|21067.9|38
1655810830000|2022-06-21 11:27:10|21169.2|21079.2|21156.9|21066.9|21175.6|21085.6|21156.5|21066.5|39
1655810840000|2022-06-21 11:27:20|21159.7|21069.7|21169.3|21079.3|21170.6|21080.6|21158.8|21068.8|35
1655810850000|2022-06-21 11:27:30|21172.8|21082.8|21162.3|21072.3|21176.9|21086.9|21162.3|21072.3|38
1655810860000|2022-06-21 11:27:40|21161.8|21071.8|21165.2|21075.2|21168|21078|21161.8|21071.8|35
1655810870000|2022-06-21 11:27:50|21165.4|21075.4|21161.1|21071.1|21168|21078|21159.8|21069.8|35
1655810880000|2022-06-21 11:28:00|21161.6|21071.6|21178.5|21088.5|21178.5|21088.5|21152.3|21062.3|37
1655810890000|2022-06-21 11:28:10|21178.2|21088.2|21170.4|21080.4|21182.7|21092.7|21168.1|21078.1|37
1655810900000|2022-06-21 11:28:20|21169.2|21079.2|21161.7|21071.7|21169.2|21079.2|21158.5|21068.5|39
1655810910000|2022-06-21 11:28:30|21162.4|21072.4|21165.6|21075.6|21168.9|21078.9|21161.9|21071.9|36
1655810920000|2022-06-21 11:28:40|21165.4|21075.4|21165.8|21075.8|21169|21079|21161.8|21071.8|34
1655810930000|2022-06-21 11:28:50|21165.3|21075.3|21174.8|21084.8|21178.2|21088.2|21163.7|21073.7|36
1655810940000|2022-06-21 11:29:00|21173.9|21083.9|21173.3|21083.3|21175.8|21085.8|21166|21076|33
1655810950000|2022-06-21 11:29:10|21174.5|21084.5|21165|21075|21174.5|21084.5|21159.7|21069.7|35
1655810960000|2022-06-21 11:29:20|21163.7|21073.7|21159.7|21069.7|21175.1|21085.1|21159.7|21069.7|35
1655810970000|2022-06-21 11:29:30|21160.1|21070.1|21167.2|21077.2|21173.7|21083.7|21160.1|21070.1|35
1655810980000|2022-06-21 11:29:40|21167.4|21077.4|21167.1|21077.1|21167.8|21077.8|21164.5|21074.5|33
1655810990000|2022-06-21 11:29:50|21167|21077|21156.1|21066.1|21172.3|21082.3|21156.1|21066.1|35
1655811000000|2022-06-21 11:30:00|21156.4|21066.4|21170.4|21080.4|21177.3|21087.3|21156.4|21066.4|39
1655811010000|2022-06-21 11:30:10|21172.8|21082.8|21176.3|21086.3|21179.1|21089.1|21167.5|21077.5|35
1655811020000|2022-06-21 11:30:20|21174|21084|21145.1|21055.1|21179.3|21089.3|21143|21053|38
1655811030000|2022-06-21 11:30:30|21145.3|21055.3|21125.6|21035.6|21145.4|21055.4|21124.2|21034.2|38
1655811040000|2022-06-21 11:30:40|21125.7|21035.7|21124.2|21034.2|21129.5|21039.5|21124.2|21034.2|39
1655811050000|2022-06-21 11:30:50|21125.6|21035.6|21133.1|21043.1|21139.1|21049.1|21124.8|21034.8|36
1655811060000|2022-06-21 11:31:00|21130.2|21040.2|21137.5|21047.5|21138|21048|21129.3|21039.3|34
1655811070000|2022-06-21 11:31:10|21136.6|21046.6|21130.9|21040.9|21137.5|21047.5|21128.3|21038.3|34
1655811080000|2022-06-21 11:31:20|21130.8|21040.8|21125.1|21035.1|21134.8|21044.8|21125.1|21035.1|31
1655811090000|2022-06-21 11:31:30|21125.5|21035.5|21126.7|21036.7|21131.3|21041.3|21122.7|21032.7|34
1655811100000|2022-06-21 11:31:40|21126.2|21036.2|21120.9|21030.9|21127.4|21037.4|21118.9|21028.9|35
1655811110000|2022-06-21 11:31:50|21120.7|21030.7|21127.7|21037.7|21128.8|21038.8|21119.9|21029.9|34
1655811120000|2022-06-21 11:32:00|21128|21038|21127|21037|21129.3|21039.3|21125.8|21035.8|30
1655811130000|2022-06-21 11:32:10|21122.4|21032.4|21123.5|21033.5|21131|21041|21121|21031|26
1655811140000|2022-06-21 11:32:20|21123.8|21033.8|21123.3|21033.3|21128|21038|21118.7|21028.7|34
1655811150000|2022-06-21 11:32:30|21123.7|21033.7|21122.9|21032.9|21128.6|21038.6|21121.3|21031.3|30
1655811160000|2022-06-21 11:32:40|21121.4|21031.4|21134.6|21044.6|21134.6|21044.6|21119|21029|31
1655811170000|2022-06-21 11:32:50|21134.3|21044.3|21136|21046|21136.3|21046.3|21133.7|21043.7|30
1655811180000|2022-06-21 11:33:00|21136.1|21046.1|21142.6|21052.6|21142.8|21052.8|21131.9|21041.9|35
1655811190000|2022-06-21 11:33:10|21143.8|21053.8|21158.9|21068.9|21159.8|21069.8|21143.8|21053.8|36
1655811200000|2022-06-21 11:33:20|21160.3|21070.3|21158|21068|21161.9|21071.9|21154.7|21064.7|35
1655811210000|2022-06-21 11:33:30|21158.4|21068.4|21169.3|21079.3|21173.3|21083.3|21158.3|21068.3|38
1655811220000|2022-06-21 11:33:40|21169.6|21079.6|21168.2|21078.2|21169.6|21079.6|21155.8|21065.8|36
1655811230000|2022-06-21 11:33:50|21168.7|21078.7|21177.2|21087.2|21177.2|21087.2|21166.6|21076.6|32
1655811240000|2022-06-21 11:34:00|21177|21087|21176.7|21086.7|21181.5|21091.5|21175.2|21085.2|37
1655811250000|2022-06-21 11:34:10|21175.4|21085.4|21183.9|21093.9|21184|21094|21173.1|21083.1|33
1655811260000|2022-06-21 11:34:20|21183.1|21093.1|21176.2|21086.2|21183.6|21093.6|21173|21083|34
1655811270000|2022-06-21 11:34:30|21175.5|21085.5|21178.3|21088.3|21185.3|21095.3|21175.5|21085.5|35
1655811280000|2022-06-21 11:34:40|21178.5|21088.5|21178.8|21088.8|21181.6|21091.6|21177.6|21087.6|25
1655811290000|2022-06-21 11:34:50|21179.6|21089.6|21153.3|21063.3|21183.7|21093.7|21139.7|21049.7|28
1655811300000|2022-06-21 11:35:00|21154.5|21064.5|21142.7|21052.7|21154.5|21064.5|21133.2|21043.2|34
1655811310000|2022-06-21 11:35:10|21142.2|21052.2|21109.8|21019.8|21142.2|21052.2|21109.8|21019.8|39
1655811320000|2022-06-21 11:35:20|21109.6|21019.6|21102.7|21012.7|21114.3|21024.3|21102|21012|33
1655811330000|2022-06-21 11:35:30|21102.2|21012.2|21099.7|21009.7|21105.5|21015.5|21096.7|21006.7|32
1655811340000|2022-06-21 11:35:40|21100|21010|21109.7|21019.7|21109.7|21019.7|21097.7|21007.7|37
1655811350000|2022-06-21 11:35:50|21109.1|21019.1|21095.9|21005.9|21109.1|21019.1|21095.9|21005.9|39
1655811360000|2022-06-21 11:36:00|21096|21006|21112|21022|21112|21022|21096|21006|35
1655811370000|2022-06-21 11:36:10|21111.1|21021.1|21112.9|21022.9|21119.6|21029.6|21108|21018|36
1655811380000|2022-06-21 11:36:20|21113.5|21023.5|21097.2|21007.2|21114.7|21024.7|21096.4|21006.4|31
1655811390000|2022-06-21 11:36:30|21098.7|21008.7|21078|20988|21098.9|21008.9|21078|20988|34
1655811400000|2022-06-21 11:36:40|21077.5|20987.5|21074.6|20984.6|21079.9|20989.9|21068.6|20978.6|38
1655811410000|2022-06-21 11:36:50|21074.5|20984.5|21082.2|20992.2|21083.8|20993.8|21071.8|20981.8|36
1655811420000|2022-06-21 11:37:00|21083|20993|21088.6|20998.6|21094.4|21004.4|21081.2|20991.2|38
1655811430000|2022-06-21 11:37:10|21089.9|20999.9|21076.5|20986.5|21089.9|20999.9|21075.8|20985.8|38
1655811440000|2022-06-21 11:37:20|21076.1|20986.1|21079.8|20989.8|21090.3|21000.3|21075.7|20985.7|37
1655811450000|2022-06-21 11:37:30|21080.6|20990.6|21080.2|20990.2|21092.7|21002.7|21078.2|20988.2|39
1655811460000|2022-06-21 11:37:40|21079.9|20989.9|21076.9|20986.9|21079.9|20989.9|21073.7|20983.7|36
1655811470000|2022-06-21 11:37:50|21078.2|20988.2|21083.1|20993.1|21087.6|20997.6|21074.7|20984.7|35
1655811480000|2022-06-21 11:38:00|21081.1|20991.1|21103.1|21013.1|21103.7|21013.7|21080.3|20990.3|35
1655811490000|2022-06-21 11:38:10|21102.7|21012.7|21108.5|21018.5|21115.8|21025.8|21100.7|21010.7|39
1655811500000|2022-06-21 11:38:20|21109.3|21019.3|21103.5|21013.5|21109.3|21019.3|21091.8|21001.8|38
1655811510000|2022-06-21 11:38:30|21102.4|21012.4|21097.6|21007.6|21104.6|21014.6|21097.6|21007.6|36
1655811520000|2022-06-21 11:38:40|21096.8|21006.8|21097.9|21007.9|21100.2|21010.2|21096.6|21006.6|26
1655811530000|2022-06-21 11:38:50|21097.7|21007.7|21102.9|21012.9|21102.9|21012.9|21097.7|21007.7|29
1655811540000|2022-06-21 11:39:00|21103.3|21013.3|21107|21017|21112.5|21022.5|21101.6|21011.6|37
1655811550000|2022-06-21 11:39:10|21108.8|21018.8|21122.4|21032.4|21122.4|21032.4|21108.1|21018.1|36
1655811560000|2022-06-21 11:39:20|21122.8|21032.8|21106.1|21016.1|21122.8|21032.8|21104.8|21014.8|34
1655811570000|2022-06-21 11:39:30|21106.3|21016.3|21101.7|21011.7|21116.1|21026.1|21101.4|21011.4|35
1655811580000|2022-06-21 11:39:40|21101.4|21011.4|21121.5|21031.5|21121.5|21031.5|21099.9|21009.9|32
1655811590000|2022-06-21 11:39:50|21121.6|21031.6|21117.2|21027.2|21122.3|21032.3|21107.4|21017.4|36
1655811600000|2022-06-21 11:40:00|21117.5|21027.5|21123.6|21033.6|21123.6|21033.6|21107.8|21017.8|38
1655811610000|2022-06-21 11:40:10|21113|21023|21106.2|21016.2|21116.4|21026.4|21105|21015|38
1655811620000|2022-06-21 11:40:20|21109|21019|21108.5|21018.5|21113|21023|21104.2|21014.2|36
1655811630000|2022-06-21 11:40:30|21107.6|21017.6|21109.9|21019.9|21114.4|21024.4|21107.5|21017.5|36
1655811640000|2022-06-21 11:40:40|21109.6|21019.6|21114.6|21024.6|21118|21028|21106.9|21016.9|30
1655811650000|2022-06-21 11:40:50|21114.5|21024.5|21117.2|21027.2|21118|21028|21112.5|21022.5|32
1655811660000|2022-06-21 11:41:00|21116.5|21026.5|21110.5|21020.5|21118.7|21028.7|21105.9|21015.9|28
1655811670000|2022-06-21 11:41:10|21109.4|21019.4|21099.5|21009.5|21113.2|21023.2|21099.5|21009.5|29
1655811680000|2022-06-21 11:41:20|21099.7|21009.7|21098.6|21008.6|21099.7|21009.7|21094.6|21004.6|37
1655811690000|2022-06-21 11:41:30|21098.7|21008.7|21094.5|21004.5|21100.7|21010.7|21093.6|21003.6|31
1655811700000|2022-06-21 11:41:40|21095.1|21005.1|21096.6|21006.6|21099.2|21009.2|21093.2|21003.2|34
1655811710000|2022-06-21 11:41:50|21096.5|21006.5|21097.2|21007.2|21100.6|21010.6|21094.3|21004.3|31
1655811720000|2022-06-21 11:42:00|21097.1|21007.1|21090.9|21000.9|21097.8|21007.8|21090.6|21000.6|34
1655811730000|2022-06-21 11:42:10|21091.7|21001.7|21112.8|21022.8|21113.3|21023.3|21091.5|21001.5|34
1655811740000|2022-06-21 11:42:20|21112.6|21022.6|21094.6|21004.6|21112.7|21022.7|21092.8|21002.8|31
1655811750000|2022-06-21 11:42:30|21095.2|21005.2|21091.4|21001.4|21098.4|21008.4|21079.5|20989.5|40
1655811760000|2022-06-21 11:42:40|21091.5|21001.5|21106.8|21016.8|21106.8|21016.8|21091.3|21001.3|34
1655811770000|2022-06-21 11:42:50|21107.1|21017.1|21098.8|21008.8|21107.7|21017.7|21094.3|21004.3|36
1655811780000|2022-06-21 11:43:00|21096.6|21006.6|21094.9|21004.9|21106.2|21016.2|21091.8|21001.8|37
1655811790000|2022-06-21 11:43:10|21096.1|21006.1|21093.8|21003.8|21111|21021|21092|21002|36
1655811800000|2022-06-21 11:43:20|21091.3|21001.3|21073.9|20983.9|21091.3|21001.3|21072.5|20982.5|36
1655811810000|2022-06-21 11:43:30|21074.1|20984.1|21073.1|20983.1|21075.2|20985.2|21071.6|20981.6|33
1655811820000|2022-06-21 11:43:40|21075.4|20985.4|21065.6|20975.6|21075.4|20985.4|21065.6|20975.6|36
1655811830000|2022-06-21 11:43:50|21064.5|20974.5|21060.9|20970.9|21069.2|20979.2|21060.9|20970.9|32
1655811840000|2022-06-21 11:44:00|21060.7|20970.7|21078.1|20988.1|21079.1|20989.1|21060.7|20970.7|37
1655811850000|2022-06-21 11:44:10|21077.4|20987.4|21072.6|20982.6|21078.9|20988.9|21070.4|20980.4|36
1655811860000|2022-06-21 11:44:20|21072.9|20982.9|21063.7|20973.7|21072.9|20982.9|21063.1|20973.1|24
1655811870000|2022-06-21 11:44:30|21063.1|20973.1|21062.1|20972.1|21065.2|20975.2|21055.7|20965.7|35
1655811880000|2022-06-21 11:44:40|21061.4|20971.4|21050.4|20960.4|21062.5|20972.5|21050.4|20960.4|35
1655811890000|2022-06-21 11:44:50|21050.9|20960.9|21051.6|20961.6|21054.7|20964.7|21049.1|20959.1|36
1655811900000|2022-06-21 11:45:00|21051.2|20961.2|21073.4|20983.4|21073.4|20983.4|21051.2|20961.2|36
1655811910000|2022-06-21 11:45:10|21075.1|20985.1|21053|20963|21078.3|20988.3|21053|20963|37
1655811920000|2022-06-21 11:45:20|21055.2|20965.2|21056.9|20966.9|21060.5|20970.5|21054.1|20964.1|36
1655811930000|2022-06-21 11:45:30|21057|20967|21066.4|20976.4|21070|20980|21057|20967|35
1655811940000|2022-06-21 11:45:40|21069.5|20979.5|21069.7|20979.7|21069.7|20979.7|21055.9|20965.9|37
1655811950000|2022-06-21 11:45:50|21067.6|20977.6|21053.7|20963.7|21068.2|20978.2|21053.1|20963.1|38
1655811960000|2022-06-21 11:46:00|21053.9|20963.9|21052.7|20962.7|21058.5|20968.5|21051.7|20961.7|35
1655811970000|2022-06-21 11:46:10|21052.6|20962.6|21063.9|20973.9|21067.5|20977.5|21052.1|20962.1|36
1655811980000|2022-06-21 11:46:20|21065.6|20975.6|21077.7|20987.7|21080.6|20990.6|21064.5|20974.5|31
1655811990000|2022-06-21 11:46:30|21077.8|20987.8|21080.8|20990.8|21083.9|20993.9|21075.3|20985.3|35
1655812000000|2022-06-21 11:46:40|21081.5|20991.5|21083.2|20993.2|21086.4|20996.4|21079.3|20989.3|30
1655812010000|2022-06-21 11:46:50|21082.6|20992.6|21079.1|20989.1|21083.9|20993.9|21079.1|20989.1|31
1655812020000|2022-06-21 11:47:00|21077.7|20987.7|21088|20998|21090.2|21000.2|21072.7|20982.7|37
1655812030000|2022-06-21 11:47:10|21085.3|20995.3|21073.4|20983.4|21087.2|20997.2|21070.9|20980.9|35
1655812040000|2022-06-21 11:47:20|21073.6|20983.6|21071|20981|21075.4|20985.4|21064.4|20974.4|31
1655812050000|2022-06-21 11:47:30|21071.3|20981.3|21075.2|20985.2|21078.5|20988.5|21071.3|20981.3|37
1655812060000|2022-06-21 11:47:40|21076.3|20986.3|21080.8|20990.8|21084.1|20994.1|21076.3|20986.3|33
1655812070000|2022-06-21 11:47:50|21081|20991|21078.3|20988.3|21085.4|20995.4|21077.3|20987.3|36
1655812080000|2022-06-21 11:48:00|21077.8|20987.8|21078.6|20988.6|21082.5|20992.5|21074.1|20984.1|36
1655812090000|2022-06-21 11:48:10|21078.7|20988.7|21074|20984|21080.4|20990.4|21072.1|20982.1|35
1655812100000|2022-06-21 11:48:20|21071.8|20981.8|21046|20956|21071.8|20981.8|21044.7|20954.7|39
1655812110000|2022-06-21 11:48:30|21046.2|20956.2|21011.6|20921.6|21050.1|20960.1|21009.5|20919.5|38
1655812120000|2022-06-21 11:48:40|21010.5|20920.5|21034.5|20944.5|21034.5|20944.5|21002.6|20912.6|39
1655812130000|2022-06-21 11:48:50|21035.1|20945.1|21037.9|20947.9|21037.9|20947.9|21027.1|20937.1|40
1655812140000|2022-06-21 11:49:00|21038.8|20948.8|21051.3|20961.3|21051.3|20961.3|21034.5|20944.5|35
1655812150000|2022-06-21 11:49:10|21049.1|20959.1|21057.4|20967.4|21069.5|20979.5|21043.8|20953.8|34
1655812160000|2022-06-21 11:49:20|21061.2|20971.2|21060.5|20970.5|21061.2|20971.2|21053|20963|37
1655812170000|2022-06-21 11:49:30|21058.1|20968.1|21068.3|20978.3|21068.3|20978.3|21053.3|20963.3|37
1655812180000|2022-06-21 11:49:40|21069|20979|21065.1|20975.1|21070|20980|21058|20968|37
1655812190000|2022-06-21 11:49:50|21066.5|20976.5|21062.7|20972.7|21069.4|20979.4|21053.1|20963.1|35
1655812200000|2022-06-21 11:50:00|21063.9|20973.9|21066.6|20976.6|21066.6|20976.6|21052.3|20962.3|35
1655812210000|2022-06-21 11:50:10|21062.6|20972.6|21072.5|20982.5|21072.5|20982.5|21059.8|20969.8|37
1655812220000|2022-06-21 11:50:20|21072.1|20982.1|21051.3|20961.3|21072.1|20982.1|21050.7|20960.7|38
1655812230000|2022-06-21 11:50:30|21051.6|20961.6|21051.6|20961.6|21053.8|20963.8|21049.4|20959.4|33
1655812240000|2022-06-21 11:50:40|21049.2|20959.2|21044|20954|21050.2|20960.2|21039|20949|29
1655812250000|2022-06-21 11:50:50|21044.1|20954.1|21033.9|20943.9|21045.4|20955.4|21030.4|20940.4|34
1655812260000|2022-06-21 11:51:00|21033.5|20943.5|21039.6|20949.6|21042.3|20952.3|21032.3|20942.3|36
1655812270000|2022-06-21 11:51:10|21039.3|20949.3|21037.9|20947.9|21044.9|20954.9|21031.6|20941.6|38
1655812280000|2022-06-21 11:51:20|21038.9|20948.9|21016.6|20926.6|21039.4|20949.4|21015.8|20925.8|37
1655812290000|2022-06-21 11:51:30|21015|20925|21009.8|20919.8|21018.7|20928.7|21007.7|20917.7|35
1655812300000|2022-06-21 11:51:40|21008.9|20918.9|21015.5|20925.5|21017.4|20927.4|21008.7|20918.7|34
1655812310000|2022-06-21 11:51:50|21015.9|20925.9|21010|20920|21016.1|20926.1|21007.1|20917.1|34
1655812320000|2022-06-21 11:52:00|21009.5|20919.5|21007.7|20917.7|21015.3|20925.3|21007.2|20917.2|36
1655812330000|2022-06-21 11:52:10|21008.7|20918.7|21007.6|20917.6|21012.4|20922.4|21007.4|20917.4|28
1655812340000|2022-06-21 11:52:20|21007.7|20917.7|21010.4|20920.4|21011.8|20921.8|21006.4|20916.4|33
1655812350000|2022-06-21 11:52:30|21009.8|20919.8|20990.2|20900.2|21009.8|20919.8|20990.2|20900.2|37
1655812360000|2022-06-21 11:52:40|20991.6|20901.6|20993.5|20903.5|20995.2|20905.2|20990.2|20900.2|35
1655812370000|2022-06-21 11:52:50|20992.7|20902.7|20998.1|20908.1|21002.4|20912.4|20991.1|20901.1|36
1655812380000|2022-06-21 11:53:00|20997.4|20907.4|20992|20902|20998.1|20908.1|20990.2|20900.2|32
1655812390000|2022-06-21 11:53:10|20991.9|20901.9|20988.4|20898.4|20992.9|20902.9|20985.5|20895.5|31
1655812400000|2022-06-21 11:53:20|20988.3|20898.3|21009.4|20919.4|21009.4|20919.4|20988.1|20898.1|40
1655812410000|2022-06-21 11:53:30|21009.5|20919.5|21010.4|20920.4|21012.5|20922.5|21005.2|20915.2|39
1655812420000|2022-06-21 11:53:40|21009.6|20919.6|20986.6|20896.6|21012.2|20922.2|20985.5|20895.5|34
1655812430000|2022-06-21 11:53:50|20986|20896|20987.4|20897.4|20991|20901|20981.7|20891.7|36
1655812440000|2022-06-21 11:54:00|20987.2|20897.2|20973.2|20883.2|20987.2|20897.2|20970.7|20880.7|33
1655812450000|2022-06-21 11:54:10|20973.5|20883.5|20975.5|20885.5|20981|20891|20969.9|20879.9|39
1655812460000|2022-06-21 11:54:20|20978.1|20888.1|20968.3|20878.3|20978.1|20888.1|20958.2|20868.2|35
1655812470000|2022-06-21 11:54:30|20967.3|20877.3|20963.1|20873.1|20970.2|20880.2|20953|20863|37
1655812480000|2022-06-21 11:54:40|20966.2|20876.2|20961.3|20871.3|20968.2|20878.2|20951.5|20861.5|40
1655812490000|2022-06-21 11:54:50|20958.6|20868.6|20960.2|20870.2|20960.5|20870.5|20953.5|20863.5|39
1655812500000|2022-06-21 11:55:00|20956.3|20866.3|20946.6|20856.6|20959.3|20869.3|20944.2|20854.2|38
1655812510000|2022-06-21 11:55:10|20949.7|20859.7|20942.3|20852.3|20954.8|20864.8|20942.3|20852.3|37
1655812520000|2022-06-21 11:55:20|20942.1|20852.1|20946.6|20856.6|20951.2|20861.2|20942.1|20852.1|34
1655812530000|2022-06-21 11:55:30|20949.4|20859.4|20952.7|20862.7|20952.7|20862.7|20945|20855|37
1655812540000|2022-06-21 11:55:40|20952.9|20862.9|20974.7|20884.7|20975.2|20885.2|20952.9|20862.9|38
1655812550000|2022-06-21 11:55:50|20974.2|20884.2|20957.4|20867.4|20974.2|20884.2|20954.5|20864.5|37
1655812560000|2022-06-21 11:56:00|20955.4|20865.4|20954.4|20864.4|20955.4|20865.4|20946|20856|33
1655812570000|2022-06-21 11:56:10|20956.1|20866.1|20960.1|20870.1|20969.1|20879.1|20955.3|20865.3|36
1655812580000|2022-06-21 11:56:20|20958.5|20868.5|20959.4|20869.4|20964.1|20874.1|20955.7|20865.7|37
1655812590000|2022-06-21 11:56:30|20959.8|20869.8|20957.3|20867.3|20960.8|20870.8|20955.7|20865.7|31
1655812600000|2022-06-21 11:56:40|20957.6|20867.6|20965.9|20875.9|20965.9|20875.9|20955.5|20865.5|33
1655812610000|2022-06-21 11:56:50|20966.1|20876.1|20966.2|20876.2|20970.7|20880.7|20966.1|20876.1|35
1655812620000|2022-06-21 11:57:00|20961.9|20871.9|20956.9|20866.9|20967.6|20877.6|20954.1|20864.1|36
1655812630000|2022-06-21 11:57:10|20956.5|20866.5|20961.1|20871.1|20964.3|20874.3|20953.4|20863.4|34
1655812640000|2022-06-21 11:57:20|20959.2|20869.2|20958.8|20868.8|20965.3|20875.3|20958.8|20868.8|38
1655812650000|2022-06-21 11:57:30|20958.4|20868.4|20965|20875|20967.2|20877.2|20956.3|20866.3|37
1655812660000|2022-06-21 11:57:40|20964.9|20874.9|20967.7|20877.7|20977.3|20887.3|20964.9|20874.9|38
1655812670000|2022-06-21 11:57:50|20968.5|20878.5|20981.2|20891.2|20983.7|20893.7|20968.1|20878.1|37
1655812680000|2022-06-21 11:58:00|20980.8|20890.8|20981.7|20891.7|20983.7|20893.7|20974.4|20884.4|33
1655812690000|2022-06-21 11:58:10|20982.1|20892.1|20982.6|20892.6|20983.3|20893.3|20980.5|20890.5|34
1655812700000|2022-06-21 11:58:20|20981.7|20891.7|20981.1|20891.1|20985.5|20895.5|20973|20883|38
1655812710000|2022-06-21 11:58:30|20980.1|20890.1|20982.2|20892.2|20984.1|20894.1|20978.2|20888.2|35
1655812720000|2022-06-21 11:58:40|20981.7|20891.7|20985|20895|20985|20895|20975.6|20885.6|37
1655812730000|2022-06-21 11:58:50|20984.3|20894.3|20988.6|20898.6|20992.1|20902.1|20984.3|20894.3|37
1655812740000|2022-06-21 11:59:00|20988.2|20898.2|20999.6|20909.6|21000.3|20910.3|20988.2|20898.2|35
1655812750000|2022-06-21 11:59:10|20999.2|20909.2|21010.4|20920.4|21010.5|20920.5|20996.7|20906.7|37
1655812760000|2022-06-21 11:59:20|21005.5|20915.5|21007.4|20917.4|21013.9|20923.9|21005.5|20915.5|38
1655812770000|2022-06-21 11:59:30|21007.2|20917.2|21013.8|20923.8|21017.1|20927.1|21007|20917|37
1655812780000|2022-06-21 11:59:40|21012.4|20922.4|21010.2|20920.2|21013.2|20923.2|21006.2|20916.2|34
1655812790000|2022-06-21 11:59:50|21007.1|20917.1|20984.4|20894.4|21007.1|20917.1|20984.4|20894.4|35
1655812800000|2022-06-21 12:00:00|20985.8|20895.8|20996.7|20906.7|21001.7|20911.7|20981.2|20891.2|38
1655812810000|2022-06-21 12:00:10|20997.5|20907.5|20997.1|20907.1|21002|20912|20996.6|20906.6|36
1655812820000|2022-06-21 12:00:20|20998.3|20908.3|21006.2|20916.2|21008.7|20918.7|20998.3|20908.3|38
1655812830000|2022-06-21 12:00:30|21005.7|20915.7|21015.5|20925.5|21017.8|20927.8|21005.1|20915.1|38
1655812840000|2022-06-21 12:00:40|21014.4|20924.4|21013.1|20923.1|21014.4|20924.4|21011.8|20921.8|35
1655812850000|2022-06-21 12:00:50|21013.3|20923.3|21012.5|20922.5|21014|20924|21008.2|20918.2|34
1655812860000|2022-06-21 12:01:00|21012.3|20922.3|21011.6|20921.6|21012.8|20922.8|21007.1|20917.1|36
1655812870000|2022-06-21 12:01:10|21011.2|20921.2|21003.9|20913.9|21013.4|20923.4|21001.4|20911.4|35
1655812880000|2022-06-21 12:01:20|21003.2|20913.2|21006.6|20916.6|21009.5|20919.5|21003|20913|32
1655812890000|2022-06-21 12:01:30|21007.4|20917.4|21015.3|20925.3|21016.5|20926.5|21003.8|20913.8|32
1655812900000|2022-06-21 12:01:40|21014.8|20924.8|21003.9|20913.9|21016.8|20926.8|21003.3|20913.3|35
1655812910000|2022-06-21 12:01:50|21004.4|20914.4|21003.1|20913.1|21006.4|20916.4|20999.9|20909.9|33
1655812920000|2022-06-21 12:02:00|21002.9|20912.9|20997.6|20907.6|21004.1|20914.1|20995.1|20905.1|33
1655812930000|2022-06-21 12:02:10|20996.6|20906.6|20971.7|20881.7|20997.7|20907.7|20971.7|20881.7|37
1655812940000|2022-06-21 12:02:20|20974.2|20884.2|20960.6|20870.6|20974.3|20884.3|20959.9|20869.9|37
1655812950000|2022-06-21 12:02:30|20960.7|20870.7|20961.1|20871.1|20964.5|20874.5|20960.5|20870.5|33
1655812960000|2022-06-21 12:02:40|20961.4|20871.4|20966.5|20876.5|20970.1|20880.1|20961.4|20871.4|34
1655812970000|2022-06-21 12:02:50|20967.1|20877.1|20960.6|20870.6|20969.3|20879.3|20959.6|20869.6|38
1655812980000|2022-06-21 12:03:00|20960.5|20870.5|20984|20894|20984|20894|20960|20870|35
1655812990000|2022-06-21 12:03:10|20984.7|20894.7|20996.9|20906.9|21002.2|20912.2|20984.2|20894.2|37
1655813000000|2022-06-21 12:03:20|20996.3|20906.3|20984.9|20894.9|20996.3|20906.3|20984.7|20894.7|30
1655813010000|2022-06-21 12:03:30|20985.3|20895.3|20971.7|20881.7|20987.6|20897.6|20966.5|20876.5|37
1655813020000|2022-06-21 12:03:40|20970.9|20880.9|20972.3|20882.3|20974.3|20884.3|20970.9|20880.9|23
1655813030000|2022-06-21 12:03:50|20972.2|20882.2|20960.8|20870.8|20977.2|20887.2|20959.6|20869.6|34
1655813040000|2022-06-21 12:04:00|20961.3|20871.3|20968.5|20878.5|20970.1|20880.1|20961.3|20871.3|37
1655813050000|2022-06-21 12:04:10|20968.6|20878.6|20964.3|20874.3|20971.1|20881.1|20963.1|20873.1|38
1655813060000|2022-06-21 12:04:20|20964.6|20874.6|20965|20875|20976.1|20886.1|20964.1|20874.1|37
1655813070000|2022-06-21 12:04:30|20965.1|20875.1|20961.9|20871.9|20969.4|20879.4|20960.9|20870.9|28
1655813080000|2022-06-21 12:04:40|20962.1|20872.1|20963.4|20873.4|20967.7|20877.7|20960.7|20870.7|32
1655813090000|2022-06-21 12:04:50|20963.3|20873.3|20961.4|20871.4|20963.3|20873.3|20956.7|20866.7|31
1655813100000|2022-06-21 12:05:00|20955.9|20865.9|20950.4|20860.4|20955.9|20865.9|20946.6|20856.6|35
1655813110000|2022-06-21 12:05:10|20950.7|20860.7|20950.1|20860.1|20960.9|20870.9|20949.7|20859.7|37
1655813120000|2022-06-21 12:05:20|20949.7|20859.7|20950.7|20860.7|20952.1|20862.1|20949.6|20859.6|34
1655813130000|2022-06-21 12:05:30|20950.9|20860.9|20954.8|20864.8|20956.7|20866.7|20950.9|20860.9|35
1655813140000|2022-06-21 12:05:40|20955.1|20865.1|20930.9|20840.9|20955.1|20865.1|20929.2|20839.2|37
1655813150000|2022-06-21 12:05:50|20930|20840|20922.1|20832.1|20930|20840|20917.7|20827.7|38
1655813160000|2022-06-21 12:06:00|20921.8|20831.8|20907.6|20817.6|20923.7|20833.7|20905.5|20815.5|39
1655813170000|2022-06-21 12:06:10|20906.4|20816.4|20895.8|20805.8|20907.6|20817.6|20895.2|20805.2|38
1655813180000|2022-06-21 12:06:20|20893.1|20803.1|20916.8|20826.8|20916.8|20826.8|20892.8|20802.8|36
1655813190000|2022-06-21 12:06:30|20919.2|20829.2|20923.1|20833.1|20925.3|20835.3|20918.6|20828.6|36
1655813200000|2022-06-21 12:06:40|20921.7|20831.7|20909.5|20819.5|20929.4|20839.4|20907.2|20817.2|39
1655813210000|2022-06-21 12:06:50|20907|20817|20904.8|20814.8|20912.5|20822.5|20899.2|20809.2|34
1655813220000|2022-06-21 12:07:00|20906|20816|20910.3|20820.3|20925|20835|20903.9|20813.9|39
1655813230000|2022-06-21 12:07:10|20915.2|20825.2|20900|20810|20915.2|20825.2|20894.2|20804.2|37
1655813240000|2022-06-21 12:07:20|20900.9|20810.9|20890.6|20800.6|20901.2|20811.2|20889|20799|37
1655813250000|2022-06-21 12:07:30|20890.4|20800.4|20897.5|20807.5|20902.4|20812.4|20890.1|20800.1|32
1655813260000|2022-06-21 12:07:40|20887.6|20797.6|20897.4|20807.4|20903.5|20813.5|20887.6|20797.6|37
1655813270000|2022-06-21 12:07:50|20898|20808|20896.5|20806.5|20900.6|20810.6|20895|20805|37
1655813280000|2022-06-21 12:08:00|20897.3|20807.3|20912.8|20822.8|20912.8|20822.8|20897.3|20807.3|35
1655813290000|2022-06-21 12:08:10|20914.9|20824.9|20906.6|20816.6|20914.9|20824.9|20899.9|20809.9|38
1655813300000|2022-06-21 12:08:20|20905|20815|20902.7|20812.7|20909.8|20819.8|20902.7|20812.7|35
1655813310000|2022-06-21 12:08:30|20905.3|20815.3|20908.3|20818.3|20910.3|20820.3|20905.1|20815.1|33
1655813320000|2022-06-21 12:08:40|20908|20818|20907.5|20817.5|20909.5|20819.5|20903.3|20813.3|28
1655813330000|2022-06-21 12:08:50|20907.4|20817.4|20905|20815|20907.4|20817.4|20900.9|20810.9|25
1655813340000|2022-06-21 12:09:00|20904|20814|20909.7|20819.7|20912.6|20822.6|20904|20814|32
1655813350000|2022-06-21 12:09:10|20910|20820|20910.1|20820.1|20910.5|20820.5|20905.5|20815.5|28
1655813360000|2022-06-21 12:09:20|20910|20820|20904.6|20814.6|20914.6|20824.6|20901.9|20811.9|36
1655813370000|2022-06-21 12:09:30|20904.7|20814.7|20905.1|20815.1|20905.7|20815.7|20902.9|20812.9|28
1655813380000|2022-06-21 12:09:40|20904.8|20814.8|20894.5|20804.5|20905.2|20815.2|20894.1|20804.1|32
1655813390000|2022-06-21 12:09:50|20894.4|20804.4|20888.3|20798.3|20895.2|20805.2|20887|20797|36
1655813400000|2022-06-21 12:10:00|20887.7|20797.7|20895.9|20805.9|20899.6|20809.6|20882.9|20792.9|38
1655813410000|2022-06-21 12:10:10|20895.7|20805.7|20892.8|20802.8|20898|20808|20890.6|20800.6|31
1655813420000|2022-06-21 12:10:20|20893.1|20803.1|20883.6|20793.6|20899.2|20809.2|20878.8|20788.8|35
1655813430000|2022-06-21 12:10:30|20883.3|20793.3|20891.2|20801.2|20898.5|20808.5|20883.3|20793.3|36
1655813440000|2022-06-21 12:10:40|20890.6|20800.6|20891.3|20801.3|20894.9|20804.9|20888|20798|37
1655813450000|2022-06-21 12:10:50|20892.3|20802.3|20894.1|20804.1|20894.1|20804.1|20888.9|20798.9|32
1655813460000|2022-06-21 12:11:00|20894.3|20804.3|20894.4|20804.4|20897|20807|20891.8|20801.8|37
1655813470000|2022-06-21 12:11:10|20894.5|20804.5|20893.4|20803.4|20896.6|20806.6|20891.1|20801.1|27
1655813480000|2022-06-21 12:11:20|20895.4|20805.4|20896|20806|20898.4|20808.4|20894.2|20804.2|33
1655813490000|2022-06-21 12:11:30|20894|20804|20892.9|20802.9|20896.3|20806.3|20891.3|20801.3|35
1655813500000|2022-06-21 12:11:40|20893.3|20803.3|20902.9|20812.9|20907.3|20817.3|20893.3|20803.3|38
1655813510000|2022-06-21 12:11:50|20903.5|20813.5|20901.6|20811.6|20906.4|20816.4|20898.3|20808.3|39
1655813520000|2022-06-21 12:12:00|20902.1|20812.1|20904.2|20814.2|20909.3|20819.3|20897.4|20807.4|33
1655813530000|2022-06-21 12:12:10|20906.7|20816.7|20907.6|20817.6|20913.6|20823.6|20905.8|20815.8|33
1655813540000|2022-06-21 12:12:20|20908|20818|20905|20815|20911.3|20821.3|20903.6|20813.6|35
1655813550000|2022-06-21 12:12:30|20904.6|20814.6|20909.2|20819.2|20909.2|20819.2|20897.3|20807.3|35
1655813560000|2022-06-21 12:12:40|20910.3|20820.3|20916.9|20826.9|20918.7|20828.7|20910.3|20820.3|38
1655813570000|2022-06-21 12:12:50|20917|20827|20939.8|20849.8|20942.9|20852.9|20917|20827|35
1655813580000|2022-06-21 12:13:00|20940.7|20850.7|20943.4|20853.4|20944|20854|20935.1|20845.1|38
1655813590000|2022-06-21 12:13:10|20939.7|20849.7|20938|20848|20943.6|20853.6|20929.5|20839.5|39
1655813600000|2022-06-21 12:13:20|20939.5|20849.5|20943.9|20853.9|20946.3|20856.3|20936.7|20846.7|39
1655813610000|2022-06-21 12:13:30|20944.6|20854.6|20948|20858|20949.9|20859.9|20937.4|20847.4|38
1655813620000|2022-06-21 12:13:40|20947.9|20857.9|20956|20866|20956|20866|20943.1|20853.1|29
1655813630000|2022-06-21 12:13:50|20956.9|20866.9|20960.1|20870.1|20967.3|20877.3|20956.9|20866.9|38
1655813640000|2022-06-21 12:14:00|20965.5|20875.5|20966.8|20876.8|20968.3|20878.3|20958.4|20868.4|35
1655813650000|2022-06-21 12:14:10|20969.8|20879.8|20990.4|20900.4|20990.4|20900.4|20968.4|20878.4|40
1655813660000|2022-06-21 12:14:20|20992.8|20902.8|20986.6|20896.6|20995.4|20905.4|20980.5|20890.5|39
1655813670000|2022-06-21 12:14:30|20987.7|20897.7|21005.8|20915.8|21006.2|20916.2|20985.3|20895.3|38
1655813680000|2022-06-21 12:14:40|21005.9|20915.9|20999.3|20909.3|21008.5|20918.5|20999.3|20909.3|38
1655813690000|2022-06-21 12:14:50|21000|20910|21011.5|20921.5|21013.4|20923.4|21000|20910|35
1655813700000|2022-06-21 12:15:00|21011.3|20921.3|21025.3|20935.3|21028.4|20938.4|21010.2|20920.2|37
1655813710000|2022-06-21 12:15:10|21026.4|20936.4|21040.8|20950.8|21040.8|20950.8|21023.9|20933.9|38
1655813720000|2022-06-21 12:15:20|21042.7|20952.7|21066.6|20976.6|21077.7|20987.7|21042.7|20952.7|40
1655813730000|2022-06-21 12:15:30|21066.8|20976.8|21073.6|20983.6|21088.3|20998.3|21066.8|20976.8|39
1655813740000|2022-06-21 12:15:40|21070.9|20980.9|21041.3|20951.3|21072.1|20982.1|21040.4|20950.4|37
1655813750000|2022-06-21 12:15:50|21038.6|20948.6|21057.8|20967.8|21061|20971|21035.4|20945.4|40
1655813760000|2022-06-21 12:16:00|21058.2|20968.2|21062.4|20972.4|21063.9|20973.9|21053.8|20963.8|35
1655813770000|2022-06-21 12:16:10|21061.1|20971.1|21041.5|20951.5|21063|20973|21041.5|20951.5|36
1655813780000|2022-06-21 12:16:20|21041.4|20951.4|21043.8|20953.8|21050.7|20960.7|21039.6|20949.6|39
1655813790000|2022-06-21 12:16:30|21045.2|20955.2|21051.9|20961.9|21051.9|20961.9|21044.5|20954.5|34
1655813800000|2022-06-21 12:16:40|21054.4|20964.4|21076.4|20986.4|21080.6|20990.6|21053.1|20963.1|35
1655813810000|2022-06-21 12:16:50|21075|20985|21076.4|20986.4|21083|20993|21070.7|20980.7|37
1655813820000|2022-06-21 12:17:00|21075.4|20985.4|21060.1|20970.1|21075.5|20985.5|21060.1|20970.1|36
1655813830000|2022-06-21 12:17:10|21059.1|20969.1|21066.2|20976.2|21073.5|20983.5|21055.2|20965.2|36
1655813840000|2022-06-21 12:17:20|21065.6|20975.6|21083.7|20993.7|21093.2|21003.2|21065.6|20975.6|39
1655813850000|2022-06-21 12:17:30|21082.3|20992.3|21078.2|20988.2|21084.7|20994.7|21075.9|20985.9|36
1655813860000|2022-06-21 12:17:40|21079.3|20989.3|21071.9|20981.9|21079.3|20989.3|21069.5|20979.5|31
1655813870000|2022-06-21 12:17:50|21069.5|20979.5|21086.4|20996.4|21095.8|21005.8|21069.4|20979.4|35
1655813880000|2022-06-21 12:18:00|21087.1|20997.1|21086.8|20996.8|21090.9|21000.9|21084|20994|38
1655813890000|2022-06-21 12:18:10|21085.8|20995.8|21095.9|21005.9|21095.9|21005.9|21082.8|20992.8|37
1655813900000|2022-06-21 12:18:20|21097.2|21007.2|21093.9|21003.9|21099.6|21009.6|21086.1|20996.1|36
1655813910000|2022-06-21 12:18:30|21095.9|21005.9|21100.4|21010.4|21102.1|21012.1|21091.8|21001.8|37
1655813920000|2022-06-21 12:18:40|21099.7|21009.7|21106|21016|21108|21018|21092.3|21002.3|34
1655813930000|2022-06-21 12:18:50|21106.6|21016.6|21102.1|21012.1|21107.9|21017.9|21097.2|21007.2|31
1655813940000|2022-06-21 12:19:00|21102.5|21012.5|21101.3|21011.3|21106|21016|21097|21007|38
1655813950000|2022-06-21 12:19:10|21101.2|21011.2|21086.1|20996.1|21102.5|21012.5|21084.3|20994.3|37
1655813960000|2022-06-21 12:19:20|21085.1|20995.1|21087|20997|21087.6|20997.6|21080.6|20990.6|30
1655813970000|2022-06-21 12:19:30|21085.8|20995.8|21079.4|20989.4|21089.1|20999.1|21079.4|20989.4|36
1655813980000|2022-06-21 12:19:40|21078.9|20988.9|21076.4|20986.4|21081.1|20991.1|21073.5|20983.5|33
1655813990000|2022-06-21 12:19:50|21070.9|20980.9|21067.7|20977.7|21074.2|20984.2|21067.7|20977.7|24
1655814000000|2022-06-21 12:20:00|21064.4|20974.4|21084.8|20994.8|21084.9|20994.9|21064.2|20974.2|35
1655814010000|2022-06-21 12:20:10|21086.1|20996.1|21110.8|21020.8|21110.8|21020.8|21086.1|20996.1|39
1655814020000|2022-06-21 12:20:20|21111.4|21021.4|21109.5|21019.5|21112.3|21022.3|21108.5|21018.5|32
1655814030000|2022-06-21 12:20:30|21110.3|21020.3|21103.2|21013.2|21113.3|21023.3|21103.1|21013.1|34
1655814040000|2022-06-21 12:20:40|21104.1|21014.1|21111.8|21021.8|21112.4|21022.4|21100|21010|36
1655814050000|2022-06-21 12:20:50|21111.3|21021.3|21102.3|21012.3|21112|21022|21102.3|21012.3|29
1655814060000|2022-06-21 12:21:00|21102.2|21012.2|21097.3|21007.3|21103.2|21013.2|21094.5|21004.5|33
1655814070000|2022-06-21 12:21:10|21097|21007|21093.3|21003.3|21100.6|21010.6|21093.3|21003.3|31
1655814080000|2022-06-21 12:21:20|21094|21004|21096.5|21006.5|21099.7|21009.7|21094|21004|22
1655814090000|2022-06-21 12:21:30|21096.2|21006.2|21092.3|21002.3|21096.2|21006.2|21090.2|21000.2|32
1655814100000|2022-06-21 12:21:40|21092.6|21002.6|21090.7|21000.7|21094.9|21004.9|21090.7|21000.7|24
1655814110000|2022-06-21 12:21:50|21089.7|20999.7|21085.1|20995.1|21091.8|21001.8|21083.3|20993.3|33
1655814120000|2022-06-21 12:22:00|21085.5|20995.5|21068.5|20978.5|21087|20997|21068.5|20978.5|29
1655814130000|2022-06-21 12:22:10|21068.9|20978.9|21069.5|20979.5|21070.5|20980.5|21065.8|20975.8|26
1655814140000|2022-06-21 12:22:20|21069.6|20979.6|21067.1|20977.1|21069.6|20979.6|21065.2|20975.2|36
1655814150000|2022-06-21 12:22:30|21065.7|20975.7|21061.9|20971.9|21066.3|20976.3|21061.4|20971.4|28
1655814160000|2022-06-21 12:22:40|21062.1|20972.1|21052|20962|21062.1|20972.1|21050|20960|26
1655814170000|2022-06-21 12:22:50|21051.8|20961.8|21052.1|20962.1|21054.4|20964.4|21051.3|20961.3|31
1655814180000|2022-06-21 12:23:00|21051|20961|21033.5|20943.5|21051.2|20961.2|21032.8|20942.8|33
1655814190000|2022-06-21 12:23:10|21033.9|20943.9|21028.6|20938.6|21034.7|20944.7|21028.6|20938.6|39
1655814200000|2022-06-21 12:23:20|21028.9|20938.9|21027.9|20937.9|21035.4|20945.4|21027.3|20937.3|36
1655814210000|2022-06-21 12:23:30|21028.2|20938.2|21025.4|20935.4|21032.6|20942.6|21025.1|20935.1|33
1655814220000|2022-06-21 12:23:40|21025.2|20935.2|21020.8|20930.8|21032.4|20942.4|21016.4|20926.4|32
1655814230000|2022-06-21 12:23:50|21021.5|20931.5|21011.7|20921.7|21021.9|20931.9|21008.9|20918.9|37
1655814240000|2022-06-21 12:24:00|21012.1|20922.1|21001.7|20911.7|21012.1|20922.1|20996.2|20906.2|37
1655814250000|2022-06-21 12:24:10|21001.1|20911.1|20992.7|20902.7|21001.1|20911.1|20989.9|20899.9|36
1655814260000|2022-06-21 12:24:20|20992.8|20902.8|21009.8|20919.8|21009.8|20919.8|20992.8|20902.8|40
1655814270000|2022-06-21 12:24:30|21010|20920|21003|20913|21016|20926|21003|20913|38
1655814280000|2022-06-21 12:24:40|21004.9|20914.9|21001.7|20911.7|21006.9|20916.9|20997|20907|36
1655814290000|2022-06-21 12:24:50|21002|20912|21000.6|20910.6|21005.8|20915.8|20998.9|20908.9|34
1655814300000|2022-06-21 12:25:00|21001.8|20911.8|20988.4|20898.4|21004.5|20914.5|20988|20898|36
1655814310000|2022-06-21 12:25:10|20988.5|20898.5|20989|20899|20991.2|20901.2|20988|20898|28
1655814320000|2022-06-21 12:25:20|20988.8|20898.8|20991.8|20901.8|20992.4|20902.4|20988.3|20898.3|31
1655814330000|2022-06-21 12:25:30|20993.5|20903.5|20988.5|20898.5|20995|20905|20986.6|20896.6|31
1655814340000|2022-06-21 12:25:40|20987.8|20897.8|20984|20894|20987.9|20897.9|20982.3|20892.3|28
1655814350000|2022-06-21 12:25:50|20983.8|20893.8|20982.9|20892.9|20987.8|20897.8|20978.9|20888.9|33
1655814360000|2022-06-21 12:26:00|20982.3|20892.3|20970.2|20880.2|20984.6|20894.6|20970.1|20880.1|37
1655814370000|2022-06-21 12:26:10|20970.3|20880.3|20959.8|20869.8|20970.5|20880.5|20957.3|20867.3|36
1655814380000|2022-06-21 12:26:20|20960|20870|20959.1|20869.1|20962|20872|20957.8|20867.8|33
1655814390000|2022-06-21 12:26:30|20958|20868|20952.1|20862.1|20959.3|20869.3|20951.9|20861.9|36
1655814400000|2022-06-21 12:26:40|20952.3|20862.3|20950.5|20860.5|20952.5|20862.5|20950.4|20860.4|31
1655814410000|2022-06-21 12:26:50|20952|20862|20948|20858|20952.1|20862.1|20945.8|20855.8|37
1655814420000|2022-06-21 12:27:00|20948.2|20858.2|20948.2|20858.2|20948.6|20858.6|20944.7|20854.7|32
1655814430000|2022-06-21 12:27:10|20949|20859|20951.7|20861.7|20959.2|20869.2|20947.5|20857.5|37
1655814440000|2022-06-21 12:27:20|20952|20862|20947.9|20857.9|20952|20862|20945.1|20855.1|26
1655814450000|2022-06-21 12:27:30|20947.7|20857.7|20945.9|20855.9|20949.6|20859.6|20943.1|20853.1|32
1655814460000|2022-06-21 12:27:40|20946.1|20856.1|20934.8|20844.8|20948|20858|20933.4|20843.4|32
1655814470000|2022-06-21 12:27:50|20935.3|20845.3|20920.4|20830.4|20937.7|20847.7|20915.6|20825.6|35
1655814480000|2022-06-21 12:28:00|20921.1|20831.1|20929.7|20839.7|20931.4|20841.4|20918|20828|37
1655814490000|2022-06-21 12:28:10|20930.2|20840.2|20943.8|20853.8|20944.4|20854.4|20930.2|20840.2|35
1655814500000|2022-06-21 12:28:20|20943.7|20853.7|20926.9|20836.9|20943.7|20853.7|20923.1|20833.1|37
1655814510000|2022-06-21 12:28:30|20926.1|20836.1|20921|20831|20926.1|20836.1|20917.6|20827.6|30
1655814520000|2022-06-21 12:28:40|20921.4|20831.4|20951.3|20861.3|20951.4|20861.4|20921.4|20831.4|36
1655814530000|2022-06-21 12:28:50|20947.9|20857.9|20958.5|20868.5|20959.3|20869.3|20945.7|20855.7|36
1655814540000|2022-06-21 12:29:00|20959.5|20869.5|20957.2|20867.2|20963.4|20873.4|20952|20862|39
1655814550000|2022-06-21 12:29:10|20957.6|20867.6|20962.6|20872.6|20963.9|20873.9|20956.1|20866.1|36
1655814560000|2022-06-21 12:29:20|20962.8|20872.8|20958.5|20868.5|20963|20873|20953.9|20863.9|32
1655814570000|2022-06-21 12:29:30|20959|20869|20965.5|20875.5|20965.5|20875.5|20957.6|20867.6|38
1655814580000|2022-06-21 12:29:40|20962.3|20872.3|20967|20877|20975|20885|20961.3|20871.3|34
1655814590000|2022-06-21 12:29:50|20967.4|20877.4|20970.2|20880.2|20975.4|20885.4|20967.4|20877.4|33
1655814600000|2022-06-21 12:30:00|20970.6|20880.6|20975.4|20885.4|20975.8|20885.8|20966.4|20876.4|36
1655814610000|2022-06-21 12:30:10|20974.2|20884.2|20968.1|20878.1|20974.6|20884.6|20967|20877|30
1655814620000|2022-06-21 12:30:20|20969.4|20879.4|20969|20879|20972.7|20882.7|20968.3|20878.3|31
1655814630000|2022-06-21 12:30:30|20970.7|20880.7|20969.5|20879.5|20971.3|20881.3|20967.3|20877.3|33
1655814640000|2022-06-21 12:30:40|20970.3|20880.3|20978.5|20888.5|20980.7|20890.7|20969.4|20879.4|33
1655814650000|2022-06-21 12:30:50|20978.6|20888.6|21001.9|20911.9|21001.9|20911.9|20977.4|20887.4|35
1655814660000|2022-06-21 12:31:00|21001.6|20911.6|20989.9|20899.9|21001.6|20911.6|20987.1|20897.1|36
1655814670000|2022-06-21 12:31:10|20995.7|20905.7|20993.7|20903.7|21000.9|20910.9|20993.1|20903.1|38
1655814680000|2022-06-21 12:31:20|20994.6|20904.6|21002.3|20912.3|21004.6|20914.6|20992.9|20902.9|35
1655814690000|2022-06-21 12:31:30|21002.4|20912.4|21025.2|20935.2|21025.4|20935.4|20999.1|20909.1|37
1655814700000|2022-06-21 12:31:40|21024.8|20934.8|21028.7|20938.7|21036.2|20946.2|21024.7|20934.7|36
1655814710000|2022-06-21 12:31:50|21026.6|20936.6|21028.4|20938.4|21035.4|20945.4|21026.6|20936.6|34
1655814720000|2022-06-21 12:32:00|21028.5|20938.5|21025.8|20935.8|21035.8|20945.8|21025.6|20935.6|36
1655814730000|2022-06-21 12:32:10|21025.9|20935.9|21046.5|20956.5|21049.8|20959.8|21025.6|20935.6|34
1655814740000|2022-06-21 12:32:20|21049.8|20959.8|21037.3|20947.3|21053|20963|21032.8|20942.8|33
1655814750000|2022-06-21 12:32:30|21038.6|20948.6|21039.8|20949.8|21044|20954|21038.6|20948.6|32
1655814760000|2022-06-21 12:32:40|21038.9|20948.9|21047.4|20957.4|21048.3|20958.3|21036.6|20946.6|34
1655814770000|2022-06-21 12:32:50|21047.6|20957.6|21056.7|20966.7|21056.9|20966.9|21047|20957|33
1655814780000|2022-06-21 12:33:00|21056.5|20966.5|21068.2|20978.2|21068.3|20978.3|21056.5|20966.5|39
1655814790000|2022-06-21 12:33:10|21067.5|20977.5|21074.5|20984.5|21081.4|20991.4|21067.5|20977.5|37
1655814800000|2022-06-21 12:33:20|21074.9|20984.9|21072.8|20982.8|21083.6|20993.6|21072.8|20982.8|36
1655814810000|2022-06-21 12:33:30|21072.6|20982.6|21077.9|20987.9|21077.9|20987.9|21068.9|20978.9|35
1655814820000|2022-06-21 12:33:40|21078.3|20988.3|21075.9|20985.9|21079.4|20989.4|21072.1|20982.1|34
1655814830000|2022-06-21 12:33:50|21075.3|20985.3|21085.9|20995.9|21089.6|20999.6|21072.8|20982.8|33
1655814840000|2022-06-21 12:34:00|21085.5|20995.5|21108.9|21018.9|21111|21021|21081.4|20991.4|38
1655814850000|2022-06-21 12:34:10|21108.4|21018.4|21102.8|21012.8|21122.2|21032.2|21102.6|21012.6|37
1655814860000|2022-06-21 12:34:20|21103.6|21013.6|21097.6|21007.6|21103.6|21013.6|21095.1|21005.1|35
1655814870000|2022-06-21 12:34:30|21096.6|21006.6|21079.1|20989.1|21096.6|21006.6|21079.1|20989.1|33
1655814880000|2022-06-21 12:34:40|21080.9|20990.9|21078.7|20988.7|21088.6|20998.6|21077.9|20987.9|33
1655814890000|2022-06-21 12:34:50|21078.3|20988.3|21081.6|20991.6|21082.4|20992.4|21076.5|20986.5|33
1655814900000|2022-06-21 12:35:00|21080.7|20990.7|21086.1|20996.1|21090.3|21000.3|21078.3|20988.3|33
1655814910000|2022-06-21 12:35:10|21088.9|20998.9|21105.5|21015.5|21120.6|21030.6|21088.9|20998.9|38
1655814920000|2022-06-21 12:35:20|21107.7|21017.7|21094.4|21004.4|21108.7|21018.7|21093.9|21003.9|33
1655814930000|2022-06-21 12:35:30|21094.3|21004.3|21088.8|20998.8|21094.9|21004.9|21088.1|20998.1|30
1655814940000|2022-06-21 12:35:40|21088.5|20998.5|21074.8|20984.8|21089|20999|21074.8|20984.8|36
1655814950000|2022-06-21 12:35:50|21073.3|20983.3|21060.2|20970.2|21073.3|20983.3|21059.3|20969.3|37
1655814960000|2022-06-21 12:36:00|21057.7|20967.7|21057.5|20967.5|21058.4|20968.4|21054.4|20964.4|31
1655814970000|2022-06-21 12:36:10|21058|20968|21062.6|20972.6|21064.4|20974.4|21058|20968|30
1655814980000|2022-06-21 12:36:20|21062.5|20972.5|21046.5|20956.5|21062.5|20972.5|21044.6|20954.6|31
1655814990000|2022-06-21 12:36:30|21045.1|20955.1|21032.7|20942.7|21045.1|20955.1|21032.5|20942.5|33
1655815000000|2022-06-21 12:36:40|21034.6|20944.6|21057.2|20967.2|21060.1|20970.1|21034.6|20944.6|37
1655815010000|2022-06-21 12:36:50|21057.1|20967.1|21062.9|20972.9|21063.5|20973.5|21056.8|20966.8|33
1655815020000|2022-06-21 12:37:00|21063|20973|21048.4|20958.4|21064.3|20974.3|21047.9|20957.9|33
1655815030000|2022-06-21 12:37:10|21049.4|20959.4|21041|20951|21051.8|20961.8|21040.9|20950.9|36
1655815040000|2022-06-21 12:37:20|21041.1|20951.1|21050.1|20960.1|21054.7|20964.7|21039.9|20949.9|35
1655815050000|2022-06-21 12:37:30|21049.9|20959.9|21045.6|20955.6|21051.8|20961.8|21038.7|20948.7|37
1655815060000|2022-06-21 12:37:40|21045.3|20955.3|21039.1|20949.1|21045.3|20955.3|21037.4|20947.4|37
1655815070000|2022-06-21 12:37:50|21040.2|20950.2|21045.3|20955.3|21045.3|20955.3|21036.2|20946.2|36
1655815080000|2022-06-21 12:38:00|21041|20951|21055.4|20965.4|21055.4|20965.4|21038.6|20948.6|35
1655815090000|2022-06-21 12:38:10|21063.1|20973.1|21042.4|20952.4|21068.9|20978.9|21040.5|20950.5|36
1655815100000|2022-06-21 12:38:20|21040|20950|21044.3|20954.3|21047.6|20957.6|21040|20950|33
1655815110000|2022-06-21 12:38:30|21044.6|20954.6|21046.4|20956.4|21050.6|20960.6|21043.7|20953.7|36
1655815120000|2022-06-21 12:38:40|21046.8|20956.8|21045.6|20955.6|21050.7|20960.7|21043.6|20953.6|29
1655815130000|2022-06-21 12:38:50|21045.5|20955.5|21025.6|20935.6|21045.9|20955.9|21025.6|20935.6|25
1655815140000|2022-06-21 12:39:00|21025.8|20935.8|21024.3|20934.3|21029.3|20939.3|21023.5|20933.5|30
1655815150000|2022-06-21 12:39:10|21024.7|20934.7|21024.1|20934.1|21026|20936|21022.9|20932.9|26
1655815160000|2022-06-21 12:39:20|21023|20933|21030.2|20940.2|21031.6|20941.6|21023|20933|34
1655815170000|2022-06-21 12:39:30|21030.1|20940.1|21028.7|20938.7|21032.5|20942.5|21027.4|20937.4|32
1655815180000|2022-06-21 12:39:40|21028.8|20938.8|21041.7|20951.7|21041.7|20951.7|21027.1|20937.1|32
1655815190000|2022-06-21 12:39:50|21041.2|20951.2|21043.6|20953.6|21046.8|20956.8|21039.9|20949.9|36
1655815200000|2022-06-21 12:40:00|21041.2|20951.2|21028|20938|21044.8|20954.8|21027.9|20937.9|36
1655815210000|2022-06-21 12:40:10|21027.7|20937.7|21051.7|20961.7|21060.9|20970.9|21027.7|20937.7|34
1655815220000|2022-06-21 12:40:20|21051.3|20961.3|21060.5|20970.5|21062|20972|21045.7|20955.7|36
1655815230000|2022-06-21 12:40:30|21061.1|20971.1|21054.7|20964.7|21065.7|20975.7|21048.4|20958.4|30
1655815240000|2022-06-21 12:40:40|21054.6|20964.6|21057.6|20967.6|21060.2|20970.2|21054.6|20964.6|37
1655815250000|2022-06-21 12:40:50|21057.7|20967.7|21062.6|20972.6|21063.5|20973.5|21057.6|20967.6|33
1655815260000|2022-06-21 12:41:00|21063.9|20973.9|21060.7|20970.7|21063.9|20973.9|21054.5|20964.5|34
1655815270000|2022-06-21 12:41:10|21057.4|20967.4|21065.2|20975.2|21067.1|20977.1|21057.4|20967.4|35
1655815280000|2022-06-21 12:41:20|21064.8|20974.8|21065.3|20975.3|21066|20976|21063.6|20973.6|30
1655815290000|2022-06-21 12:41:30|21065.1|20975.1|21067.9|20977.9|21070.7|20980.7|21058.9|20968.9|31
1655815300000|2022-06-21 12:41:40|21067.8|20977.8|21066.7|20976.7|21070.1|20980.1|21060.1|20970.1|34
1655815310000|2022-06-21 12:41:50|21063.7|20973.7|21055.3|20965.3|21065.7|20975.7|21055.3|20965.3|26
1655815320000|2022-06-21 12:42:00|21055.4|20965.4|21062.8|20972.8|21066.3|20976.3|21055.2|20965.2|36
1655815330000|2022-06-21 12:42:10|21063.1|20973.1|21061.3|20971.3|21065.3|20975.3|21060.9|20970.9|31
1655815340000|2022-06-21 12:42:20|21061|20971|21060.4|20970.4|21062.3|20972.3|21056.2|20966.2|23
1655815350000|2022-06-21 12:42:30|21060.2|20970.2|21065.9|20975.9|21068.1|20978.1|21060.2|20970.2|33
1655815360000|2022-06-21 12:42:40|21065.6|20975.6|21062.3|20972.3|21067.7|20977.7|21062.3|20972.3|28
1655815370000|2022-06-21 12:42:50|21061.9|20971.9|21063.7|20973.7|21064.2|20974.2|21055.1|20965.1|36
1655815380000|2022-06-21 12:43:00|21065.1|20975.1|21071.3|20981.3|21071.9|20981.9|21065.1|20975.1|37
1655815390000|2022-06-21 12:43:10|21071.4|20981.4|21078.2|20988.2|21080.8|20990.8|21071.4|20981.4|33
1655815400000|2022-06-21 12:43:20|21078|20988|21078.7|20988.7|21079.6|20989.6|21076.7|20986.7|27
1655815410000|2022-06-21 12:43:30|21078.9|20988.9|21078.7|20988.7|21081.7|20991.7|21076.5|20986.5|32
1655815420000|2022-06-21 12:43:40|21079.2|20989.2|21075.9|20985.9|21079.2|20989.2|21075.1|20985.1|33
1655815430000|2022-06-21 12:43:50|21076|20986|21080.3|20990.3|21083.5|20993.5|21075.9|20985.9|25
1655815440000|2022-06-21 12:44:00|21081.1|20991.1|21057.6|20967.6|21083.7|20993.7|21056.8|20966.8|36
1655815450000|2022-06-21 12:44:10|21057|20967|21060.4|20970.4|21061.7|20971.7|21055|20965|34
1655815460000|2022-06-21 12:44:20|21059.4|20969.4|21058.9|20968.9|21063|20973|21058|20968|31
1655815470000|2022-06-21 12:44:30|21059.2|20969.2|21058.1|20968.1|21059.2|20969.2|21058.1|20968.1|26
1655815480000|2022-06-21 12:44:40|21057.6|20967.6|21055.7|20965.7|21058.9|20968.9|21055.2|20965.2|27
1655815490000|2022-06-21 12:44:50|21055.1|20965.1|21058.2|20968.2|21058.2|20968.2|21055.1|20965.1|19
1655815500000|2022-06-21 12:45:00|21058.1|20968.1|21067.3|20977.3|21068.8|20978.8|21057.6|20967.6|25
1655815510000|2022-06-21 12:45:10|21067.5|20977.5|21089.1|20999.1|21090.7|21000.7|21067.5|20977.5|36
1655815520000|2022-06-21 12:45:20|21087|20997|21104.4|21014.4|21104.7|21014.7|21086.3|20996.3|35
1655815530000|2022-06-21 12:45:30|21104.6|21014.6|21089.6|20999.6|21105.5|21015.5|21085.5|20995.5|37
1655815540000|2022-06-21 12:45:40|21089.2|20999.2|21064.7|20974.7|21089.4|20999.4|21064.7|20974.7|38
1655815550000|2022-06-21 12:45:50|21063.7|20973.7|21061.4|20971.4|21065.3|20975.3|21058.6|20968.6|32
1655815560000|2022-06-21 12:46:00|21058.9|20968.9|21057.2|20967.2|21060.8|20970.8|21051|20961|30
1655815570000|2022-06-21 12:46:10|21061.6|20971.6|21053.1|20963.1|21061.6|20971.6|21052.9|20962.9|35
1655815580000|2022-06-21 12:46:20|21053.6|20963.6|21049.2|20959.2|21053.6|20963.6|21048.5|20958.5|30
1655815590000|2022-06-21 12:46:30|21049.1|20959.1|21037.8|20947.8|21049.1|20959.1|21037.8|20947.8|24
1655815600000|2022-06-21 12:46:40|21037.9|20947.9|21041.4|20951.4|21043|20953|21037.9|20947.9|35
1655815610000|2022-06-21 12:46:50|21041.5|20951.5|21046.1|20956.1|21050|20960|21041.5|20951.5|33
1655815620000|2022-06-21 12:47:00|21045.2|20955.2|21050.9|20960.9|21055.7|20965.7|21045.2|20955.2|33
1655815630000|2022-06-21 12:47:10|21051.8|20961.8|21059.7|20969.7|21060.4|20970.4|21051.3|20961.3|27
1655815640000|2022-06-21 12:47:20|21057.6|20967.6|21083.6|20993.6|21086|20996|21057.6|20967.6|35
1655815650000|2022-06-21 12:47:30|21084.4|20994.4|21097.1|21007.1|21105.8|21015.8|21083.8|20993.8|37
1655815660000|2022-06-21 12:47:40|21096.9|21006.9|21092.6|21002.6|21096.9|21006.9|21088.4|20998.4|31
1655815670000|2022-06-21 12:47:50|21092.3|21002.3|21100|21010|21104.3|21014.3|21092.2|21002.2|32
1655815680000|2022-06-21 12:48:00|21099.9|21009.9|21104.7|21014.7|21105.5|21015.5|21094.7|21004.7|39
1655815690000|2022-06-21 12:48:10|21101.1|21011.1|21104.2|21014.2|21109.8|21019.8|21099.5|21009.5|28
1655815700000|2022-06-21 12:48:20|21104.5|21014.5|21103.1|21013.1|21108.5|21018.5|21101.4|21011.4|33
1655815710000|2022-06-21 12:48:30|21103.3|21013.3|21093.3|21003.3|21104.1|21014.1|21090.2|21000.2|35
1655815720000|2022-06-21 12:48:40|21093.2|21003.2|21106.8|21016.8|21110.3|21020.3|21091.6|21001.6|35
1655815730000|2022-06-21 12:48:50|21106.2|21016.2|21111.1|21021.1|21112|21022|21104.3|21014.3|33
1655815740000|2022-06-21 12:49:00|21113.4|21023.4|21109|21019|21113.4|21023.4|21103.9|21013.9|37
1655815750000|2022-06-21 12:49:10|21109.1|21019.1|21109.7|21019.7|21110.2|21020.2|21107.2|21017.2|30
1655815760000|2022-06-21 12:49:20|21110.3|21020.3|21108.4|21018.4|21110.3|21020.3|21105.9|21015.9|33
1655815770000|2022-06-21 12:49:30|21108.3|21018.3|21108.6|21018.6|21111.7|21021.7|21107.6|21017.6|29
1655815780000|2022-06-21 12:49:40|21108.4|21018.4|21110.3|21020.3|21110.3|21020.3|21102.5|21012.5|33
1655815790000|2022-06-21 12:49:50|21104|21014|21111.3|21021.3|21113.3|21023.3|21104|21014|35
1655815800000|2022-06-21 12:50:00|21111.4|21021.4|21102.1|21012.1|21111.4|21021.4|21099.4|21009.4|35
1655815810000|2022-06-21 12:50:10|21102.5|21012.5|21100.2|21010.2|21109.3|21019.3|21099.5|21009.5|35
1655815820000|2022-06-21 12:50:20|21102.7|21012.7|21118.2|21028.2|21119.9|21029.9|21100.9|21010.9|34
1655815830000|2022-06-21 12:50:30|21117.4|21027.4|21115.7|21025.7|21118.7|21028.7|21115.5|21025.5|29
1655815840000|2022-06-21 12:50:40|21115.6|21025.6|21118.2|21028.2|21121|21031|21115.2|21025.2|36
1655815850000|2022-06-21 12:50:50|21117.7|21027.7|21123.2|21033.2|21123.2|21033.2|21116.2|21026.2|33
1655815860000|2022-06-21 12:51:00|21122.2|21032.2|21122.4|21032.4|21125.5|21035.5|21117.9|21027.9|30
1655815870000|2022-06-21 12:51:10|21122.9|21032.9|21148.4|21058.4|21150.1|21060.1|21122.9|21032.9|37
1655815880000|2022-06-21 12:51:20|21150.7|21060.7|21157.9|21067.9|21160.7|21070.7|21148.7|21058.7|35
1655815890000|2022-06-21 12:51:30|21157.7|21067.7|21161.5|21071.5|21161.8|21071.8|21157.5|21067.5|34
1655815900000|2022-06-21 12:51:40|21161.7|21071.7|21153.8|21063.8|21163.4|21073.4|21153.8|21063.8|32
1655815910000|2022-06-21 12:51:50|21153.9|21063.9|21158.7|21068.7|21165.6|21075.6|21151.3|21061.3|36
1655815920000|2022-06-21 12:52:00|21159.9|21069.9|21171.9|21081.9|21174.8|21084.8|21153.8|21063.8|38
1655815930000|2022-06-21 12:52:10|21172.7|21082.7|21184.4|21094.4|21191.3|21101.3|21172.4|21082.4|38
1655815940000|2022-06-21 12:52:20|21187.1|21097.1|21176.1|21086.1|21189.6|21099.6|21171.3|21081.3|36
1655815950000|2022-06-21 12:52:30|21176.8|21086.8|21171.6|21081.6|21181.5|21091.5|21171.2|21081.2|32
1655815960000|2022-06-21 12:52:40|21171.7|21081.7|21173.4|21083.4|21174.1|21084.1|21170|21080|38
1655815970000|2022-06-21 12:52:50|21173.5|21083.5|21175.8|21085.8|21190.1|21100.1|21172.9|21082.9|38
1655815980000|2022-06-21 12:53:00|21177.1|21087.1|21175.7|21085.7|21179.7|21089.7|21174|21084|34
1655815990000|2022-06-21 12:53:10|21175.3|21085.3|21162|21072|21175.3|21085.3|21161.2|21071.2|33
1655816000000|2022-06-21 12:53:20|21160.7|21070.7|21178.5|21088.5|21178.8|21088.8|21159.3|21069.3|39
1655816010000|2022-06-21 12:53:30|21178.3|21088.3|21173.8|21083.8|21181.9|21091.9|21173.8|21083.8|38
1655816020000|2022-06-21 12:53:40|21174.7|21084.7|21182.9|21092.9|21190.7|21100.7|21173.9|21083.9|38
1655816030000|2022-06-21 12:53:50|21182.2|21092.2|21165.2|21075.2|21187|21097|21165.2|21075.2|27
1655816040000|2022-06-21 12:54:00|21165.8|21075.8|21144.9|21054.9|21166.7|21076.7|21143.9|21053.9|35
1655816050000|2022-06-21 12:54:10|21145.4|21055.4|21149.2|21059.2|21155.4|21065.4|21145.1|21055.1|29
1655816060000|2022-06-21 12:54:20|21149.1|21059.1|21148.1|21058.1|21150.1|21060.1|21146.5|21056.5|26
1655816070000|2022-06-21 12:54:30|21148.2|21058.2|21147.2|21057.2|21152|21062|21146.5|21056.5|29
1655816080000|2022-06-21 12:54:40|21147.3|21057.3|21143.2|21053.2|21148.5|21058.5|21143.1|21053.1|23
1655816090000|2022-06-21 12:54:50|21143.5|21053.5|21157.1|21067.1|21157.1|21067.1|21143.5|21053.5|36
1655816100000|2022-06-21 12:55:00|21157.6|21067.6|21143.8|21053.8|21157.6|21067.6|21143.3|21053.3|36
1655816110000|2022-06-21 12:55:10|21143.3|21053.3|21134.7|21044.7|21143.3|21053.3|21127.6|21037.6|35
1655816120000|2022-06-21 12:55:20|21134.8|21044.8|21135.6|21045.6|21137.1|21047.1|21133.7|21043.7|28
1655816130000|2022-06-21 12:55:30|21136.1|21046.1|21135.5|21045.5|21137.2|21047.2|21135.3|21045.3|23
1655816140000|2022-06-21 12:55:40|21135.4|21045.4|21130.8|21040.8|21135.4|21045.4|21130.7|21040.7|31
1655816150000|2022-06-21 12:55:50|21130.6|21040.6|21136.4|21046.4|21141.7|21051.7|21130.3|21040.3|33
1655816160000|2022-06-21 12:56:00|21136.3|21046.3|21135.4|21045.4|21136.3|21046.3|21134.4|21044.4|22
1655816170000|2022-06-21 12:56:10|21135.3|21045.3|21136.9|21046.9|21138.3|21048.3|21134.6|21044.6|33
1655816180000|2022-06-21 12:56:20|21136.5|21046.5|21134.8|21044.8|21137|21047|21134.7|21044.7|30
1655816190000|2022-06-21 12:56:30|21134.7|21044.7|21135.8|21045.8|21136|21046|21134.3|21044.3|21
1655816200000|2022-06-21 12:56:40|21136|21046|21139.5|21049.5|21139.5|21049.5|21134.1|21044.1|30
1655816210000|2022-06-21 12:56:50|21141.2|21051.2|21142.2|21052.2|21142.3|21052.3|21135.9|21045.9|31
1655816220000|2022-06-21 12:57:00|21142|21052|21142.3|21052.3|21144.6|21054.6|21139.5|21049.5|36
1655816230000|2022-06-21 12:57:10|21142.8|21052.8|21146.9|21056.9|21155.3|21065.3|21141.7|21051.7|34
1655816240000|2022-06-21 12:57:20|21148.1|21058.1|21143.3|21053.3|21154.6|21064.6|21142.8|21052.8|36
1655816250000|2022-06-21 12:57:30|21143.5|21053.5|21146.1|21056.1|21147.9|21057.9|21138.3|21048.3|36
1655816260000|2022-06-21 12:57:40|21146.9|21056.9|21142.9|21052.9|21148|21058|21142.9|21052.9|30
1655816270000|2022-06-21 12:57:50|21142.5|21052.5|21137|21047|21142.8|21052.8|21136.4|21046.4|28
1655816280000|2022-06-21 12:58:00|21136.7|21046.7|21136.5|21046.5|21138|21048|21136.3|21046.3|18
1655816290000|2022-06-21 12:58:10|21139.3|21049.3|21145.9|21055.9|21150.1|21060.1|21137|21047|30
1655816300000|2022-06-21 12:58:20|21149.2|21059.2|21136.7|21046.7|21151.7|21061.7|21136.7|21046.7|34
1655816310000|2022-06-21 12:58:30|21136.6|21046.6|21137.5|21047.5|21139|21049|21136|21046|27
1655816320000|2022-06-21 12:58:40|21137.4|21047.4|21137.7|21047.7|21138.5|21048.5|21136.6|21046.6|26
1655816330000|2022-06-21 12:58:50|21138.4|21048.4|21139.5|21049.5|21141.1|21051.1|21136.2|21046.2|20
1655816340000|2022-06-21 12:59:00|21139.1|21049.1|21136.7|21046.7|21140.2|21050.2|21135.5|21045.5|31
1655816350000|2022-06-21 12:59:10|21136.6|21046.6|21138.1|21048.1|21140.1|21050.1|21136.6|21046.6|19
1655816360000|2022-06-21 12:59:20|21137.9|21047.9|21136.6|21046.6|21138.1|21048.1|21135.5|21045.5|31
1655816370000|2022-06-21 12:59:30|21137|21047|21131.9|21041.9|21138.2|21048.2|21126.8|21036.8|27
1655816380000|2022-06-21 12:59:40|21132.6|21042.6|21133.1|21043.1|21134.2|21044.2|21131.4|21041.4|24
1655816390000|2022-06-21 12:59:50|21132.6|21042.6|21135.6|21045.6|21138|21048|21131.5|21041.5|29
1655816400000|2022-06-21 13:00:00|21135.5|21045.5|21119.5|21029.5|21135.5|21045.5|21118.1|21028.1|34
1655816410000|2022-06-21 13:00:10|21121.4|21031.4|21131.6|21041.6|21139.1|21049.1|21120.8|21030.8|35
1655816420000|2022-06-21 13:00:20|21131.4|21041.4|21121.6|21031.6|21131.4|21041.4|21115.8|21025.8|37
1655816430000|2022-06-21 13:00:30|21121.7|21031.7|21120.2|21030.2|21129.6|21039.6|21118.5|21028.5|30
1655816440000|2022-06-21 13:00:40|21121.4|21031.4|21119.3|21029.3|21121.7|21031.7|21115|21025|35
1655816450000|2022-06-21 13:00:50|21119.2|21029.2|21114|21024|21119.2|21029.2|21113.3|21023.3|33
1655816460000|2022-06-21 13:01:00|21111.9|21021.9|21116.4|21026.4|21120.4|21030.4|21111.9|21021.9|34
1655816470000|2022-06-21 13:01:10|21116.7|21026.7|21114.8|21024.8|21120.3|21030.3|21110.5|21020.5|33
1655816480000|2022-06-21 13:01:20|21114.9|21024.9|21115.1|21025.1|21118.2|21028.2|21114.1|21024.1|32
1655816490000|2022-06-21 13:01:30|21115.3|21025.3|21113.6|21023.6|21120|21030|21113.6|21023.6|36
1655816500000|2022-06-21 13:01:40|21113.9|21023.9|21112.3|21022.3|21116.9|21026.9|21112.3|21022.3|28
1655816510000|2022-06-21 13:01:50|21111.7|21021.7|21117.8|21027.8|21119.2|21029.2|21111.7|21021.7|28
1655816520000|2022-06-21 13:02:00|21118.3|21028.3|21142.1|21052.1|21146.5|21056.5|21118.3|21028.3|38
1655816530000|2022-06-21 13:02:10|21143.9|21053.9|21146.5|21056.5|21149.2|21059.2|21142.9|21052.9|32
1655816540000|2022-06-21 13:02:20|21146.2|21056.2|21143.1|21053.1|21146.2|21056.2|21141.9|21051.9|30
1655816550000|2022-06-21 13:02:30|21144.1|21054.1|21146|21056|21146.8|21056.8|21144.1|21054.1|31
1655816560000|2022-06-21 13:02:40|21145.8|21055.8|21142.3|21052.3|21147.8|21057.8|21142.3|21052.3|30
1655816570000|2022-06-21 13:02:50|21144.5|21054.5|21145.3|21055.3|21148.5|21058.5|21142.4|21052.4|33
1655816580000|2022-06-21 13:03:00|21145.8|21055.8|21153.1|21063.1|21157.7|21067.7|21145.8|21055.8|36
1655816590000|2022-06-21 13:03:10|21152.8|21062.8|21155.5|21065.5|21155.9|21065.9|21152.8|21062.8|30
1655816600000|2022-06-21 13:03:20|21155.1|21065.1|21142.6|21052.6|21155.1|21065.1|21141.9|21051.9|33
1655816610000|2022-06-21 13:03:30|21145.2|21055.2|21144.8|21054.8|21148.1|21058.1|21142.9|21052.9|34
1655816620000|2022-06-21 13:03:40|21144.1|21054.1|21131|21041|21146.5|21056.5|21130.7|21040.7|32
1655816630000|2022-06-21 13:03:50|21131.2|21041.2|21115.1|21025.1|21131.2|21041.2|21111.3|21021.3|37
1655816640000|2022-06-21 13:04:00|21120|21030|21112.2|21022.2|21120.7|21030.7|21111.2|21021.2|35
1655816650000|2022-06-21 13:04:10|21112|21022|21103|21013|21112.3|21022.3|21103|21013|26
1655816660000|2022-06-21 13:04:20|21100.8|21010.8|21093.4|21003.4|21104.8|21014.8|21091.5|21001.5|34
1655816670000|2022-06-21 13:04:30|21093.7|21003.7|21094.8|21004.8|21095.1|21005.1|21088.8|20998.8|33
1655816680000|2022-06-21 13:04:40|21090.2|21000.2|21093.9|21003.9|21096.4|21006.4|21090.2|21000.2|31
1655816690000|2022-06-21 13:04:50|21093.8|21003.8|21090.5|21000.5|21095.7|21005.7|21088.2|20998.2|30
1655816700000|2022-06-21 13:05:00|21091.3|21001.3|21099.3|21009.3|21101.7|21011.7|21089.5|20999.5|37
1655816710000|2022-06-21 13:05:10|21099.6|21009.6|21091.8|21001.8|21099.6|21009.6|21090.5|21000.5|36
1655816720000|2022-06-21 13:05:20|21091.6|21001.6|21084.6|20994.6|21093.1|21003.1|21084.6|20994.6|34
1655816730000|2022-06-21 13:05:30|21084.5|20994.5|21080.4|20990.4|21084.6|20994.6|21078.9|20988.9|30
1655816740000|2022-06-21 13:05:40|21080|20990|21082.5|20992.5|21083.8|20993.8|21080|20990|29
1655816750000|2022-06-21 13:05:50|21082.1|20992.1|21081.3|20991.3|21086.1|20996.1|21081.3|20991.3|29
1655816760000|2022-06-21 13:06:00|21081.2|20991.2|21079.4|20989.4|21082.9|20992.9|21075.1|20985.1|29
1655816770000|2022-06-21 13:06:10|21079.6|20989.6|21074|20984|21081.9|20991.9|21074|20984|28
1655816780000|2022-06-21 13:06:20|21074.6|20984.6|21074.8|20984.8|21079.3|20989.3|21073.6|20983.6|28
1655816790000|2022-06-21 13:06:30|21075.1|20985.1|21074.4|20984.4|21082.7|20992.7|21074.4|20984.4|31
1655816800000|2022-06-21 13:06:40|21074.7|20984.7|21075.1|20985.1|21077.9|20987.9|21073|20983|29
1655816810000|2022-06-21 13:06:50|21075.3|20985.3|21081.9|20991.9|21082.8|20992.8|21074.9|20984.9|31
1655816820000|2022-06-21 13:07:00|21082.4|20992.4|21080.3|20990.3|21087|20997|21076.4|20986.4|30
1655816830000|2022-06-21 13:07:10|21080.2|20990.2|21075.1|20985.1|21081.5|20991.5|21075|20985|26
1655816840000|2022-06-21 13:07:20|21075|20985|21077.6|20987.6|21083.1|20993.1|21075|20985|33
1655816850000|2022-06-21 13:07:30|21077.9|20987.9|21077.7|20987.7|21078.3|20988.3|21077.2|20987.2|14
1655816860000|2022-06-21 13:07:40|21077.6|20987.6|21060.9|20970.9|21077.6|20987.6|21059.8|20969.8|32
1655816870000|2022-06-21 13:07:50|21052.7|20962.7|21044.8|20954.8|21061.3|20971.3|21043.3|20953.3|37
1655816880000|2022-06-21 13:08:00|21044.9|20954.9|21041.9|20951.9|21044.9|20954.9|21039.3|20949.3|33
1655816890000|2022-06-21 13:08:10|21041.2|20951.2|21042.5|20952.5|21044.4|20954.4|21040.4|20950.4|32
1655816900000|2022-06-21 13:08:20|21041.5|20951.5|21029.6|20939.6|21041.5|20951.5|21029.4|20939.4|37
1655816910000|2022-06-21 13:08:30|21029.8|20939.8|21049.1|20959.1|21052.6|20962.6|21029.8|20939.8|35
1655816920000|2022-06-21 13:08:40|21049.7|20959.7|21043.6|20953.6|21052.7|20962.7|21039.8|20949.8|34
1655816930000|2022-06-21 13:08:50|21043.5|20953.5|21041.3|20951.3|21044.2|20954.2|21029.5|20939.5|36
1655816940000|2022-06-21 13:09:00|21041.5|20951.5|21049.3|20959.3|21051.6|20961.6|21041.1|20951.1|38
1655816950000|2022-06-21 13:09:10|21049|20959|21052|20962|21054.5|20964.5|21049|20959|31
1655816960000|2022-06-21 13:09:20|21051.8|20961.8|21036.3|20946.3|21059.4|20969.4|21036.3|20946.3|40
1655816970000|2022-06-21 13:09:30|21032.9|20942.9|21040.5|20950.5|21041.2|20951.2|21031.8|20941.8|39
1655816980000|2022-06-21 13:09:40|21040.6|20950.6|21046|20956|21046|20956|21040.6|20950.6|27
1655816990000|2022-06-21 13:09:50|21045.9|20955.9|21045.3|20955.3|21047.5|20957.5|21042.8|20952.8|30
1655817000000|2022-06-21 13:10:00|21045.2|20955.2|21046.4|20956.4|21050.1|20960.1|21043|20953|34
1655817010000|2022-06-21 13:10:10|21046.2|20956.2|21045.5|20955.5|21056.7|20966.7|21042.9|20952.9|26
1655817020000|2022-06-21 13:10:20|21038.8|20948.8|21032.2|20942.2|21040.1|20950.1|21030.5|20940.5|25
1655817030000|2022-06-21 13:10:30|21033.4|20943.4|21036.5|20946.5|21037.8|20947.8|21031.8|20941.8|37
1655817040000|2022-06-21 13:10:40|21036.3|20946.3|21048.8|20958.8|21049.4|20959.4|21036.2|20946.2|31
1655817050000|2022-06-21 13:10:50|21048.9|20958.9|21049.1|20959.1|21050.5|20960.5|21047.3|20957.3|23
1655817060000|2022-06-21 13:11:00|21046.8|20956.8|21058.8|20968.8|21058.8|20968.8|21044.9|20954.9|30
1655817070000|2022-06-21 13:11:10|21058|20968|21050.3|20960.3|21059.2|20969.2|21048.2|20958.2|31
1655817080000|2022-06-21 13:11:20|21050.5|20960.5|21056.4|20966.4|21056.7|20966.7|21050|20960|24
1655817090000|2022-06-21 13:11:30|21056.6|20966.6|21050|20960|21056.6|20966.6|21049.7|20959.7|21
1655817100000|2022-06-21 13:11:40|21050.3|20960.3|21052.2|20962.2|21060.7|20970.7|21049.4|20959.4|22
1655817110000|2022-06-21 13:11:50|21052.4|20962.4|21059.1|20969.1|21059.1|20969.1|21047.5|20957.5|27
1655817120000|2022-06-21 13:12:00|21060.2|20970.2|21064|20974|21065|20975|21058.6|20968.6|26
1655817130000|2022-06-21 13:12:10|21063.8|20973.8|21064.2|20974.2|21064.3|20974.3|21063.5|20973.5|13
1655817140000|2022-06-21 13:12:20|21063.3|20973.3|21060|20970|21064.5|20974.5|21058|20968|21
1655817150000|2022-06-21 13:12:30|21059.6|20969.6|21068.5|20978.5|21068.5|20978.5|21058.3|20968.3|29
1655817160000|2022-06-21 13:12:40|21068.1|20978.1|21078.9|20988.9|21080.1|20990.1|21068.1|20978.1|32
1655817170000|2022-06-21 13:12:50|21079.1|20989.1|21071|20981|21083.3|20993.3|21071|20981|31
1655817180000|2022-06-21 13:13:00|21070.3|20980.3|21076.3|20986.3|21079.5|20989.5|21070.3|20980.3|32
1655817190000|2022-06-21 13:13:10|21076.5|20986.5|21094.9|21004.9|21096.7|21006.7|21076.5|20986.5|34
1655817200000|2022-06-21 13:13:20|21096|21006|21101.3|21011.3|21101.4|21011.4|21090.7|21000.7|39
1655817210000|2022-06-21 13:13:30|21101.4|21011.4|21102.5|21012.5|21105.8|21015.8|21101.4|21011.4|40
1655817220000|2022-06-21 13:13:40|21102.4|21012.4|21115.2|21025.2|21115.2|21025.2|21102|21012|35
1655817230000|2022-06-21 13:13:50|21114.1|21024.1|21099.2|21009.2|21116.6|21026.6|21098|21008|32
1655817240000|2022-06-21 13:14:00|21098.4|21008.4|21113.6|21023.6|21113.6|21023.6|21098.4|21008.4|29
1655817250000|2022-06-21 13:14:10|21110.5|21020.5|21114.5|21024.5|21118.7|21028.7|21109.6|21019.6|31
1655817260000|2022-06-21 13:14:20|21114.3|21024.3|21114.9|21024.9|21115.9|21025.9|21112.8|21022.8|34
1655817270000|2022-06-21 13:14:30|21113.9|21023.9|21117.4|21027.4|21117.5|21027.5|21113.9|21023.9|33
1655817280000|2022-06-21 13:14:40|21117|21027|21113.7|21023.7|21117.8|21027.8|21113.5|21023.5|29
1655817290000|2022-06-21 13:14:50|21114|21024|21118.2|21028.2|21118.7|21028.7|21113.6|21023.6|30
1655817300000|2022-06-21 13:15:00|21118.3|21028.3|21104.9|21014.9|21118.5|21028.5|21104.6|21014.6|31
1655817310000|2022-06-21 13:15:10|21105.1|21015.1|21109.2|21019.2|21109.2|21019.2|21099.9|21009.9|27
1655817320000|2022-06-21 13:15:20|21109.4|21019.4|21110.6|21020.6|21115.1|21025.1|21109.4|21019.4|32
1655817330000|2022-06-21 13:15:30|21110.4|21020.4|21093.5|21003.5|21110.4|21020.4|21091.3|21001.3|31
1655817340000|2022-06-21 13:15:40|21093.4|21003.4|21084.2|20994.2|21094.6|21004.6|21084.2|20994.2|20
1655817350000|2022-06-21 13:15:50|21084|20994|21065.4|20975.4|21084.5|20994.5|21062.5|20972.5|39
1655817360000|2022-06-21 13:16:00|21066|20976|21053.2|20963.2|21067.3|20977.3|21053.2|20963.2|30
1655817370000|2022-06-21 13:16:10|21050.9|20960.9|21051.9|20961.9|21054|20964|21043|20953|38
1655817380000|2022-06-21 13:16:20|21052.8|20962.8|21065.6|20975.6|21067.2|20977.2|21052|20962|35
1655817390000|2022-06-21 13:16:30|21065.8|20975.8|21067.4|20977.4|21068.6|20978.6|21064.5|20974.5|31
1655817400000|2022-06-21 13:16:40|21067.8|20977.8|21074.7|20984.7|21078.4|20988.4|21067.8|20977.8|34
1655817410000|2022-06-21 13:16:50|21073.4|20983.4|21103.3|21013.3|21110.5|21020.5|21073.4|20983.4|37
1655817420000|2022-06-21 13:17:00|21104.6|21014.6|21094.8|21004.8|21106.8|21016.8|21094.8|21004.8|36
1655817430000|2022-06-21 13:17:10|21093.2|21003.2|21110.5|21020.5|21110.5|21020.5|21079.8|20989.8|38
1655817440000|2022-06-21 13:17:20|21110.2|21020.2|21146.8|21056.8|21146.8|21056.8|21109.2|21019.2|38
1655817450000|2022-06-21 13:17:30|21148|21058|21155.1|21065.1|21155.1|21065.1|21145|21055|36
1655817460000|2022-06-21 13:17:40|21156.1|21066.1|21152|21062|21160.5|21070.5|21152|21062|38
1655817470000|2022-06-21 13:17:50|21150.9|21060.9|21166.9|21076.9|21171.3|21081.3|21145|21055|38
1655817480000|2022-06-21 13:18:00|21166.6|21076.6|21150.4|21060.4|21166.6|21076.6|21141.9|21051.9|34
1655817490000|2022-06-21 13:18:10|21150.6|21060.6|21169.4|21079.4|21175.5|21085.5|21150.6|21060.6|39
1655817500000|2022-06-21 13:18:20|21169.6|21079.6|21186.8|21096.8|21196.3|21106.3|21169.6|21079.6|39
1655817510000|2022-06-21 13:18:30|21184.3|21094.3|21187.8|21097.8|21196.2|21106.2|21184.1|21094.1|36
1655817520000|2022-06-21 13:18:40|21187.5|21097.5|21191.1|21101.1|21191.4|21101.4|21181.2|21091.2|31
1655817530000|2022-06-21 13:18:50|21191.4|21101.4|21183.5|21093.5|21199|21109|21183.5|21093.5|38
1655817540000|2022-06-21 13:19:00|21183.6|21093.6|21166.1|21076.1|21183.6|21093.6|21166.1|21076.1|36
1655817550000|2022-06-21 13:19:10|21166.5|21076.5|21189|21099|21191.8|21101.8|21166.5|21076.5|36
1655817560000|2022-06-21 13:19:20|21189.2|21099.2|21176.6|21086.6|21190.4|21100.4|21173.1|21083.1|38
1655817570000|2022-06-21 13:19:30|21176.8|21086.8|21168.6|21078.6|21177.5|21087.5|21167.6|21077.6|32
1655817580000|2022-06-21 13:19:40|21172.2|21082.2|21165.8|21075.8|21172.2|21082.2|21163.2|21073.2|36
1655817590000|2022-06-21 13:19:50|21166.1|21076.1|21170|21080|21171.6|21081.6|21166.1|21076.1|30
1655817600000|2022-06-21 13:20:00|21165.7|21075.7|21167.6|21077.6|21171.5|21081.5|21160.2|21070.2|38
1655817610000|2022-06-21 13:20:10|21168.3|21078.3|21157.7|21067.7|21171.9|21081.9|21156.2|21066.2|34
1655817620000|2022-06-21 13:20:20|21155|21065|21135.5|21045.5|21155|21065|21135.5|21045.5|36
1655817630000|2022-06-21 13:20:30|21136.3|21046.3|21147|21057|21150|21060|21135.3|21045.3|38
1655817640000|2022-06-21 13:20:40|21146.9|21056.9|21141.5|21051.5|21148.8|21058.8|21141.2|21051.2|33
1655817650000|2022-06-21 13:20:50|21141.4|21051.4|21143.5|21053.5|21145.4|21055.4|21139.4|21049.4|25
1655817660000|2022-06-21 13:21:00|21142.6|21052.6|21132.4|21042.4|21142.6|21052.6|21131.4|21041.4|36
1655817670000|2022-06-21 13:21:10|21132.5|21042.5|21149.1|21059.1|21149.1|21059.1|21132.5|21042.5|34
1655817680000|2022-06-21 13:21:20|21143.8|21053.8|21146.9|21056.9|21155|21065|21143.8|21053.8|38
1655817690000|2022-06-21 13:21:30|21147|21057|21165.6|21075.6|21167.3|21077.3|21145.5|21055.5|36
1655817700000|2022-06-21 13:21:40|21165.3|21075.3|21181.8|21091.8|21184.8|21094.8|21165.3|21075.3|39
1655817710000|2022-06-21 13:21:50|21181.4|21091.4|21185.3|21095.3|21193.5|21103.5|21181.4|21091.4|34
1655817720000|2022-06-21 13:22:00|21186.8|21096.8|21197.3|21107.3|21197.3|21107.3|21186.8|21096.8|34
1655817730000|2022-06-21 13:22:10|21200.4|21110.4|21204.2|21114.2|21209|21119|21198.9|21108.9|39
1655817740000|2022-06-21 13:22:20|21204.1|21114.1|21207|21117|21210.6|21120.6|21201.9|21111.9|38
1655817750000|2022-06-21 13:22:30|21207.3|21117.3|21208.2|21118.2|21208.8|21118.8|21202|21112|34
1655817760000|2022-06-21 13:22:40|21208.1|21118.1|21180.1|21090.1|21208.1|21118.1|21179.3|21089.3|39
1655817770000|2022-06-21 13:22:50|21180.2|21090.2|21182.7|21092.7|21187.4|21097.4|21171.3|21081.3|37
1655817780000|2022-06-21 13:23:00|21182.5|21092.5|21159.7|21069.7|21184.7|21094.7|21157.9|21067.9|39
1655817790000|2022-06-21 13:23:10|21159.6|21069.6|21171.5|21081.5|21174.2|21084.2|21159.6|21069.6|36
1655817800000|2022-06-21 13:23:20|21170.3|21080.3|21169.2|21079.2|21173.7|21083.7|21167.4|21077.4|32
1655817810000|2022-06-21 13:23:30|21170.7|21080.7|21171.3|21081.3|21180.4|21090.4|21170.7|21080.7|36
1655817820000|2022-06-21 13:23:40|21171.9|21081.9|21179.2|21089.2|21181.5|21091.5|21170.2|21080.2|30
1655817830000|2022-06-21 13:23:50|21179.5|21089.5|21176.8|21086.8|21179.6|21089.6|21172.4|21082.4|31
1655817840000|2022-06-21 13:24:00|21177.5|21087.5|21161.3|21071.3|21177.5|21087.5|21158.9|21068.9|34
1655817850000|2022-06-21 13:24:10|21161.7|21071.7|21165.8|21075.8|21167.3|21077.3|21161.7|21071.7|34
1655817860000|2022-06-21 13:24:20|21165.7|21075.7|21156|21066|21171.5|21081.5|21153.4|21063.4|34
1655817870000|2022-06-21 13:24:30|21158.4|21068.4|21156.2|21066.2|21161.5|21071.5|21156.2|21066.2|37
1655817880000|2022-06-21 13:24:40|21156.5|21066.5|21150|21060|21157.8|21067.8|21149.8|21059.8|33
1655817890000|2022-06-21 13:24:50|21150.7|21060.7|21153.8|21063.8|21157.4|21067.4|21149.7|21059.7|31
1655817900000|2022-06-21 13:25:00|21153.2|21063.2|21146.8|21056.8|21156.4|21066.4|21142.9|21052.9|34
1655817910000|2022-06-21 13:25:10|21146|21056|21145.2|21055.2|21151.4|21061.4|21144.2|21054.2|32
1655817920000|2022-06-21 13:25:20|21145.4|21055.4|21146.7|21056.7|21156.8|21066.8|21145|21055|33
1655817930000|2022-06-21 13:25:30|21146|21056|21145.8|21055.8|21148.9|21058.9|21145.3|21055.3|24
1655817940000|2022-06-21 13:25:40|21145.5|21055.5|21147.9|21057.9|21155.8|21065.8|21145.5|21055.5|31
1655817950000|2022-06-21 13:25:50|21145.8|21055.8|21149.6|21059.6|21149.9|21059.9|21143|21053|35
1655817960000|2022-06-21 13:26:00|21149.5|21059.5|21147.1|21057.1|21150.1|21060.1|21143.2|21053.2|33
1655817970000|2022-06-21 13:26:10|21145.9|21055.9|21143.3|21053.3|21148.6|21058.6|21142.4|21052.4|31
1655817980000|2022-06-21 13:26:20|21145.2|21055.2|21143|21053|21147.2|21057.2|21143|21053|33
1655817990000|2022-06-21 13:26:30|21142.8|21052.8|21147.2|21057.2|21148.5|21058.5|21141.1|21051.1|28
1655818000000|2022-06-21 13:26:40|21147.3|21057.3|21159.1|21069.1|21159.1|21069.1|21146.5|21056.5|33
1655818010000|2022-06-21 13:26:50|21160|21070|21183|21093|21186.8|21096.8|21160|21070|36
1655818020000|2022-06-21 13:27:00|21182.7|21092.7|21191.3|21101.3|21195.7|21105.7|21182.7|21092.7|39
1655818030000|2022-06-21 13:27:10|21190.3|21100.3|21191.9|21101.9|21193.5|21103.5|21188.9|21098.9|34
1655818040000|2022-06-21 13:27:20|21191.7|21101.7|21177.2|21087.2|21192.8|21102.8|21175.3|21085.3|34
1655818050000|2022-06-21 13:27:30|21176.7|21086.7|21182.3|21092.3|21188.5|21098.5|21174.5|21084.5|33
1655818060000|2022-06-21 13:27:40|21178.8|21088.8|21176.8|21086.8|21186.1|21096.1|21175.9|21085.9|35
1655818070000|2022-06-21 13:27:50|21176.9|21086.9|21180.8|21090.8|21192.7|21102.7|21176.9|21086.9|36
1655818080000|2022-06-21 13:28:00|21182.2|21092.2|21186.7|21096.7|21186.7|21096.7|21176.4|21086.4|32
1655818090000|2022-06-21 13:28:10|21183.8|21093.8|21183.2|21093.2|21188.7|21098.7|21180.5|21090.5|38
1655818100000|2022-06-21 13:28:20|21183.4|21093.4|21190|21100|21190|21100|21181.7|21091.7|34
1655818110000|2022-06-21 13:28:30|21188.2|21098.2|21184.2|21094.2|21191.2|21101.2|21184.2|21094.2|35
1655818120000|2022-06-21 13:28:40|21184.6|21094.6|21181.2|21091.2|21188.8|21098.8|21176.8|21086.8|36
1655818130000|2022-06-21 13:28:50|21180.9|21090.9|21190.2|21100.2|21193.6|21103.6|21177.6|21087.6|37
1655818140000|2022-06-21 13:29:00|21190.3|21100.3|21182.2|21092.2|21193.2|21103.2|21179.5|21089.5|35
1655818150000|2022-06-21 13:29:10|21182.9|21092.9|21192.7|21102.7|21192.7|21102.7|21181.4|21091.4|38
1655818160000|2022-06-21 13:29:20|21193|21103|21195.7|21105.7|21207.1|21117.1|21190.4|21100.4|38
1655818170000|2022-06-21 13:29:30|21196.1|21106.1|21199.4|21109.4|21208.1|21118.1|21196.1|21106.1|39
1655818180000|2022-06-21 13:29:40|21199.8|21109.8|21178.2|21088.2|21199.8|21109.8|21178.1|21088.1|34
1655818190000|2022-06-21 13:29:50|21178.3|21088.3|21179.8|21089.8|21182.5|21092.5|21178.2|21088.2|37
1655818200000|2022-06-21 13:30:00|21179.7|21089.7|21199.1|21109.1|21202.1|21112.1|21178.4|21088.4|38
1655818210000|2022-06-21 13:30:10|21199.7|21109.7|21197.3|21107.3|21202.9|21112.9|21190.7|21100.7|40
1655818220000|2022-06-21 13:30:20|21196.2|21106.2|21188.3|21098.3|21198.4|21108.4|21187.3|21097.3|34
1655818230000|2022-06-21 13:30:30|21188.1|21098.1|21150.9|21060.9|21188.1|21098.1|21148.8|21058.8|39
1655818240000|2022-06-21 13:30:40|21148.4|21058.4|21180.5|21090.5|21181.8|21091.8|21148.4|21058.4|40
1655818250000|2022-06-21 13:30:50|21179|21089|21196.8|21106.8|21201|21111|21171.1|21081.1|37
1655818260000|2022-06-21 13:31:00|21198.9|21108.9|21184.8|21094.8|21202.4|21112.4|21183.4|21093.4|39
1655818270000|2022-06-21 13:31:10|21183.3|21093.3|21171.3|21081.3|21184.4|21094.4|21169.6|21079.6|39
1655818280000|2022-06-21 13:31:20|21169.9|21079.9|21198.5|21108.5|21199.9|21109.9|21163.2|21073.2|40
1655818290000|2022-06-21 13:31:30|21198.6|21108.6|21220.8|21130.8|21220.8|21130.8|21187.7|21097.7|40
1655818300000|2022-06-21 13:31:40|21221.4|21131.4|21251.1|21161.1|21251.1|21161.1|21221.2|21131.2|38
1655818310000|2022-06-21 13:31:50|21254.5|21164.5|21247|21157|21258|21168|21237.2|21147.2|39
1655818320000|2022-06-21 13:32:00|21245.4|21155.4|21281|21191|21285.4|21195.4|21244.7|21154.7|36
1655818330000|2022-06-21 13:32:10|21280.6|21190.6|21261.2|21171.2|21280.6|21190.6|21254.1|21164.1|38
1655818340000|2022-06-21 13:32:20|21261.6|21171.6|21274.2|21184.2|21284.9|21194.9|21261.6|21171.6|39
1655818350000|2022-06-21 13:32:30|21273.9|21183.9|21294.7|21204.7|21301.9|21211.9|21270.2|21180.2|39
1655818360000|2022-06-21 13:32:40|21289.7|21199.7|21294.6|21204.6|21295.7|21205.7|21278.1|21188.1|37
1655818370000|2022-06-21 13:32:50|21294.3|21204.3|21279.3|21189.3|21298.3|21208.3|21274.6|21184.6|36
1655818380000|2022-06-21 13:33:00|21280.5|21190.5|21284.5|21194.5|21294.3|21204.3|21279.2|21189.2|39
1655818390000|2022-06-21 13:33:10|21286.2|21196.2|21285|21195|21290|21200|21273.2|21183.2|39
1655818400000|2022-06-21 13:33:20|21285.5|21195.5|21295.2|21205.2|21302.8|21212.8|21285.5|21195.5|38
1655818410000|2022-06-21 13:33:30|21294.3|21204.3|21287.3|21197.3|21298.7|21208.7|21282|21192|38
1655818420000|2022-06-21 13:33:40|21287.5|21197.5|21296.1|21206.1|21296.5|21206.5|21285.5|21195.5|38
1655818430000|2022-06-21 13:33:50|21294.2|21204.2|21294|21204|21299.6|21209.6|21290.2|21200.2|39
1655818440000|2022-06-21 13:34:00|21293.7|21203.7|21297.1|21207.1|21297.6|21207.6|21287.6|21197.6|37
1655818450000|2022-06-21 13:34:10|21299.8|21209.8|21296.5|21206.5|21300.3|21210.3|21293.8|21203.8|37
1655818460000|2022-06-21 13:34:20|21296.4|21206.4|21324.6|21234.6|21325.6|21235.6|21293.2|21203.2|37
1655818470000|2022-06-21 13:34:30|21322.8|21232.8|21339|21249|21341.5|21251.5|21318.5|21228.5|38
1655818480000|2022-06-21 13:34:40|21343.7|21253.7|21357.6|21267.6|21366.6|21276.6|21343.7|21253.7|38
1655818490000|2022-06-21 13:34:50|21356.4|21266.4|21383|21293|21383|21293|21344.8|21254.8|39
1655818500000|2022-06-21 13:35:00|21383.1|21293.1|21428.9|21338.9|21431.3|21341.3|21373.8|21283.8|38
1655818510000|2022-06-21 13:35:10|21429|21339|21391.3|21301.3|21431.9|21341.9|21391.3|21301.3|40
1655818520000|2022-06-21 13:35:20|21391.1|21301.1|21388.9|21298.9|21392.1|21302.1|21380|21290|39
1655818530000|2022-06-21 13:35:30|21393.7|21303.7|21398.4|21308.4|21417.9|21327.9|21393.7|21303.7|39
1655818540000|2022-06-21 13:35:40|21395.5|21305.5|21403.3|21313.3|21410.3|21320.3|21388.3|21298.3|37
1655818550000|2022-06-21 13:35:50|21406.3|21316.3|21407.3|21317.3|21407.5|21317.5|21388.6|21298.6|38
1655818560000|2022-06-21 13:36:00|21402.9|21312.9|21420.8|21330.8|21420.8|21330.8|21392.8|21302.8|38
1655818570000|2022-06-21 13:36:10|21417.7|21327.7|21433.6|21343.6|21438.1|21348.1|21413.6|21323.6|39
1655818580000|2022-06-21 13:36:20|21432.8|21342.8|21418.1|21328.1|21441.4|21351.4|21417|21327|37
1655818590000|2022-06-21 13:36:30|21415.7|21325.7|21419.4|21329.4|21425.9|21335.9|21414.8|21324.8|36
1655818600000|2022-06-21 13:36:40|21417.2|21327.2|21408.2|21318.2|21417.2|21327.2|21400.6|21310.6|36
1655818610000|2022-06-21 13:36:50|21406.2|21316.2|21389.3|21299.3|21408.9|21318.9|21389.3|21299.3|39
1655818620000|2022-06-21 13:37:00|21388.5|21298.5|21382.4|21292.4|21403.6|21313.6|21382.4|21292.4|37
1655818630000|2022-06-21 13:37:10|21381.9|21291.9|21356.1|21266.1|21385.9|21295.9|21356.1|21266.1|35
1655818640000|2022-06-21 13:37:20|21354.3|21264.3|21350.2|21260.2|21354.3|21264.3|21339.6|21249.6|39
1655818650000|2022-06-21 13:37:30|21350.8|21260.8|21387.2|21297.2|21387.2|21297.2|21350.8|21260.8|39
1655818660000|2022-06-21 13:37:40|21388.4|21298.4|21389.1|21299.1|21389.1|21299.1|21374.5|21284.5|39
1655818670000|2022-06-21 13:37:50|21389.8|21299.8|21413.1|21323.1|21419.3|21329.3|21389.8|21299.8|39
1655818680000|2022-06-21 13:38:00|21410.3|21320.3|21394.2|21304.2|21424.4|21334.4|21394.2|21304.2|38
1655818690000|2022-06-21 13:38:10|21399.4|21309.4|21408.1|21318.1|21416.3|21326.3|21399.4|21309.4|37
1655818700000|2022-06-21 13:38:20|21409.5|21319.5|21400.5|21310.5|21414.5|21324.5|21399.7|21309.7|35
1655818710000|2022-06-21 13:38:30|21401.2|21311.2|21389.7|21299.7|21405.1|21315.1|21388.5|21298.5|35
1655818720000|2022-06-21 13:38:40|21390.3|21300.3|21393.7|21303.7|21396.2|21306.2|21379.5|21289.5|35
1655818730000|2022-06-21 13:38:50|21394.1|21304.1|21396.7|21306.7|21405.5|21315.5|21393.8|21303.8|39
1655818740000|2022-06-21 13:39:00|21396.2|21306.2|21384.7|21294.7|21398.5|21308.5|21379.6|21289.6|39
1655818750000|2022-06-21 13:39:10|21384.8|21294.8|21389.3|21299.3|21390.8|21300.8|21378|21288|33
1655818760000|2022-06-21 13:39:20|21388.1|21298.1|21414.6|21324.6|21414.6|21324.6|21387.1|21297.1|37
1655818770000|2022-06-21 13:39:30|21414.8|21324.8|21403.2|21313.2|21418.2|21328.2|21400.5|21310.5|38
1655818780000|2022-06-21 13:39:40|21401.5|21311.5|21408|21318|21413.8|21323.8|21400.5|21310.5|39
1655818790000|2022-06-21 13:39:50|21408.4|21318.4|21405.8|21315.8|21423.9|21333.9|21401.9|21311.9|37
1655818800000|2022-06-21 13:40:00|21406.3|21316.3|21416.9|21326.9|21416.9|21326.9|21400.3|21310.3|40
1655818810000|2022-06-21 13:40:10|21413.5|21323.5|21434.9|21344.9|21435.5|21345.5|21407.2|21317.2|38
1655818820000|2022-06-21 13:40:20|21437.9|21347.9|21447.9|21357.9|21463|21373|21437.9|21347.9|39
1655818830000|2022-06-21 13:40:30|21450|21360|21462.3|21372.3|21465.8|21375.8|21450|21360|39
1655818840000|2022-06-21 13:40:40|21467.6|21377.6|21505.2|21415.2|21512.4|21422.4|21464.9|21374.9|40
1655818850000|2022-06-21 13:40:50|21506.1|21416.1|21469.9|21379.9|21510.4|21420.4|21468.6|21378.6|40
1655818860000|2022-06-21 13:41:00|21468.8|21378.8|21468.5|21378.5|21482.9|21392.9|21465.1|21375.1|40
1655818870000|2022-06-21 13:41:10|21466.2|21376.2|21407|21317|21466.2|21376.2|21407|21317|39
1655818880000|2022-06-21 13:41:20|21406.4|21316.4|21376|21286|21406.4|21316.4|21376|21286|40
1655818890000|2022-06-21 13:41:30|21380.1|21290.1|21388.7|21298.7|21402.3|21312.3|21380.1|21290.1|39
1655818900000|2022-06-21 13:41:40|21388.1|21298.1|21411.5|21321.5|21417.2|21327.2|21385.9|21295.9|40
1655818910000|2022-06-21 13:41:50|21412|21322|21450.2|21360.2|21450.6|21360.6|21411.9|21321.9|35
1655818920000|2022-06-21 13:42:00|21451.3|21361.3|21449.6|21359.6|21457.9|21367.9|21443.1|21353.1|39
1655818930000|2022-06-21 13:42:10|21450.4|21360.4|21435.3|21345.3|21453.1|21363.1|21435.2|21345.2|38
1655818940000|2022-06-21 13:42:20|21435.2|21345.2|21430.3|21340.3|21437.6|21347.6|21424.3|21334.3|33
1655818950000|2022-06-21 13:42:30|21429.5|21339.5|21427.5|21337.5|21435.5|21345.5|21424.1|21334.1|37
1655818960000|2022-06-21 13:42:40|21430.7|21340.7|21438.4|21348.4|21438.6|21348.6|21429.5|21339.5|32
1655818970000|2022-06-21 13:42:50|21442.8|21352.8|21469.3|21379.3|21478.7|21388.7|21442.8|21352.8|40
1655818980000|2022-06-21 13:43:00|21471.6|21381.6|21461.9|21371.9|21475.3|21385.3|21459.5|21369.5|40
1655818990000|2022-06-21 13:43:10|21459.7|21369.7|21455.1|21365.1|21468.9|21378.9|21455.1|21365.1|38
1655819000000|2022-06-21 13:43:20|21455.6|21365.6|21450.4|21360.4|21467.5|21377.5|21450.4|21360.4|37
1655819010000|2022-06-21 13:43:30|21450|21360|21454.3|21364.3|21460|21370|21440.5|21350.5|38
1655819020000|2022-06-21 13:43:40|21455.4|21365.4|21455.5|21365.5|21464.7|21374.7|21448.8|21358.8|39
1655819030000|2022-06-21 13:43:50|21451.3|21361.3|21441.5|21351.5|21459.2|21369.2|21440.2|21350.2|39
1655819040000|2022-06-21 13:44:00|21441.4|21351.4|21452.9|21362.9|21465.7|21375.7|21440.7|21350.7|40
1655819050000|2022-06-21 13:44:10|21452.5|21362.5|21539.8|21449.8|21543|21453|21448.1|21358.1|40
1655819060000|2022-06-21 13:44:20|21546|21456|21532.7|21442.7|21607.4|21517.4|21527.4|21437.4|40
1655819070000|2022-06-21 13:44:30|21536.3|21446.3|21553.6|21463.6|21569.8|21479.8|21535.2|21445.2|40
1655819080000|2022-06-21 13:44:40|21556.2|21466.2|21577.2|21487.2|21577.2|21487.2|21550.2|21460.2|38
1655819090000|2022-06-21 13:44:50|21581|21491|21557.4|21467.4|21581|21491|21553.1|21463.1|40
1655819100000|2022-06-21 13:45:00|21558.3|21468.3|21521.9|21431.9|21565.5|21475.5|21521.9|21431.9|40
1655819110000|2022-06-21 13:45:10|21524.4|21434.4|21523.5|21433.5|21524.4|21434.4|21497.4|21407.4|39
1655819120000|2022-06-21 13:45:20|21523.8|21433.8|21507|21417|21536.4|21446.4|21503.9|21413.9|40
1655819130000|2022-06-21 13:45:30|21507.2|21417.2|21499.9|21409.9|21512.7|21422.7|21499.2|21409.2|37
1655819140000|2022-06-21 13:45:40|21501|21411|21498.4|21408.4|21507.3|21417.3|21498|21408|40
1655819150000|2022-06-21 13:45:50|21499.4|21409.4|21492.8|21402.8|21500.5|21410.5|21487.1|21397.1|36
1655819160000|2022-06-21 13:46:00|21491|21401|21489.9|21399.9|21507.2|21417.2|21489.9|21399.9|40
1655819170000|2022-06-21 13:46:10|21486.4|21396.4|21491.9|21401.9|21500.2|21410.2|21485.5|21395.5|40
1655819180000|2022-06-21 13:46:20|21492.7|21402.7|21518.9|21428.9|21526.2|21436.2|21491.4|21401.4|39
1655819190000|2022-06-21 13:46:30|21516.5|21426.5|21518.8|21428.8|21524.3|21434.3|21516.1|21426.1|40
1655819200000|2022-06-21 13:46:40|21514.7|21424.7|21539.5|21449.5|21541|21451|21510.8|21420.8|37
1655819210000|2022-06-21 13:46:50|21540|21450|21535.4|21445.4|21545.2|21455.2|21533.2|21443.2|39
1655819220000|2022-06-21 13:47:00|21531.1|21441.1|21553.4|21463.4|21554.5|21464.5|21529.3|21439.3|40
1655819230000|2022-06-21 13:47:10|21550.5|21460.5|21547.5|21457.5|21554.2|21464.2|21543.3|21453.3|40
1655819240000|2022-06-21 13:47:20|21549.3|21459.3|21614.6|21524.6|21614.6|21524.6|21549.3|21459.3|40
1655819250000|2022-06-21 13:47:30|21613|21523|21611|21521|21620.5|21530.5|21609.9|21519.9|37
1655819260000|2022-06-21 13:47:40|21609.2|21519.2|21574.1|21484.1|21609.2|21519.2|21568.4|21478.4|39
1655819270000|2022-06-21 13:47:50|21574.3|21484.3|21563.8|21473.8|21574.3|21484.3|21563.5|21473.5|39
1655819280000|2022-06-21 13:48:00|21561.5|21471.5|21525.1|21435.1|21562.5|21472.5|21525.1|21435.1|38
1655819290000|2022-06-21 13:48:10|21522.9|21432.9|21513.9|21423.9|21523.2|21433.2|21507.2|21417.2|36
1655819300000|2022-06-21 13:48:20|21513.4|21423.4|21518.7|21428.7|21528.4|21438.4|21510.4|21420.4|40
1655819310000|2022-06-21 13:48:30|21520.1|21430.1|21525.1|21435.1|21526.5|21436.5|21514.3|21424.3|39
1655819320000|2022-06-21 13:48:40|21524.7|21434.7|21543|21453|21547|21457|21521.8|21431.8|39
1655819330000|2022-06-21 13:48:50|21540.9|21450.9|21539.1|21449.1|21544.7|21454.7|21521.1|21431.1|39
1655819340000|2022-06-21 13:49:00|21538|21448|21528.4|21438.4|21538|21448|21523.2|21433.2|35
1655819350000|2022-06-21 13:49:10|21527|21437|21531.1|21441.1|21547.2|21457.2|21527|21437|38
1655819360000|2022-06-21 13:49:20|21530.2|21440.2|21515.2|21425.2|21531.7|21441.7|21514.9|21424.9|36
1655819370000|2022-06-21 13:49:30|21515.4|21425.4|21500.6|21410.6|21515.4|21425.4|21500.6|21410.6|38
1655819380000|2022-06-21 13:49:40|21501.2|21411.2|21510.6|21420.6|21510.6|21420.6|21495.4|21405.4|35
1655819390000|2022-06-21 13:49:50|21511.4|21421.4|21526.2|21436.2|21526.2|21436.2|21506.1|21416.1|39
1655819400000|2022-06-21 13:50:00|21530.3|21440.3|21461.4|21371.4|21532.4|21442.4|21458.9|21368.9|37
1655819410000|2022-06-21 13:50:10|21459.2|21369.2|21482.9|21392.9|21482.9|21392.9|21458.6|21368.6|40
1655819420000|2022-06-21 13:50:20|21482.6|21392.6|21497.3|21407.3|21499.6|21409.6|21479.7|21389.7|37
1655819430000|2022-06-21 13:50:30|21495.5|21405.5|21489.5|21399.5|21499.7|21409.7|21479.2|21389.2|39
1655819440000|2022-06-21 13:50:40|21492.7|21402.7|21484.2|21394.2|21492.8|21402.8|21480.6|21390.6|36
1655819450000|2022-06-21 13:50:50|21482.5|21392.5|21466.1|21376.1|21485.4|21395.4|21466.1|21376.1|40
1655819460000|2022-06-21 13:51:00|21465.6|21375.6|21480.1|21390.1|21483.3|21393.3|21457|21367|36
1655819470000|2022-06-21 13:51:10|21477.3|21387.3|21473.7|21383.7|21480.7|21390.7|21472.1|21382.1|36
1655819480000|2022-06-21 13:51:20|21474.2|21384.2|21476.6|21386.6|21482.4|21392.4|21471.5|21381.5|40
1655819490000|2022-06-21 13:51:30|21478.1|21388.1|21519|21429|21524.4|21434.4|21478.1|21388.1|39
1655819500000|2022-06-21 13:51:40|21517.5|21427.5|21510.7|21420.7|21521.5|21431.5|21509.1|21419.1|37
1655819510000|2022-06-21 13:51:50|21510.8|21420.8|21484.9|21394.9|21510.8|21420.8|21484.9|21394.9|40
1655819520000|2022-06-21 13:52:00|21485.1|21395.1|21516.2|21426.2|21516.2|21426.2|21485.1|21395.1|39
1655819530000|2022-06-21 13:52:10|21512.2|21422.2|21510.3|21420.3|21520.1|21430.1|21509.3|21419.3|36
1655819540000|2022-06-21 13:52:20|21508.9|21418.9|21508.3|21418.3|21518.6|21428.6|21504.6|21414.6|38
1655819550000|2022-06-21 13:52:30|21507.7|21417.7|21516|21426|21519.8|21429.8|21507.7|21417.7|35
1655819560000|2022-06-21 13:52:40|21517.8|21427.8|21528.8|21438.8|21528.8|21438.8|21512.5|21422.5|38
1655819570000|2022-06-21 13:52:50|21530|21440|21526|21436|21536.2|21446.2|21520.7|21430.7|38
1655819580000|2022-06-21 13:53:00|21524.7|21434.7|21512.5|21422.5|21533.1|21443.1|21509.7|21419.7|40
1655819590000|2022-06-21 13:53:10|21514.6|21424.6|21510.3|21420.3|21525.3|21435.3|21501.6|21411.6|40
1655819600000|2022-06-21 13:53:20|21510|21420|21522.2|21432.2|21523.8|21433.8|21503.2|21413.2|39
1655819610000|2022-06-21 13:53:30|21523.3|21433.3|21541.9|21451.9|21543|21453|21516.7|21426.7|38
1655819620000|2022-06-21 13:53:40|21542.9|21452.9|21541.4|21451.4|21549.6|21459.6|21524.9|21434.9|38
1655819630000|2022-06-21 13:53:50|21539.3|21449.3|21544.5|21454.5|21544.9|21454.9|21534|21444|34
1655819640000|2022-06-21 13:54:00|21546.6|21456.6|21552.9|21462.9|21558|21468|21536.9|21446.9|36
1655819650000|2022-06-21 13:54:10|21554.9|21464.9|21555.1|21465.1|21565.2|21475.2|21554.2|21464.2|39
1655819660000|2022-06-21 13:54:20|21556|21466|21558.1|21468.1|21563.6|21473.6|21548.7|21458.7|40
1655819670000|2022-06-21 13:54:30|21558.7|21468.7|21554.6|21464.6|21562.2|21472.2|21549.7|21459.7|38
1655819680000|2022-06-21 13:54:40|21555|21465|21569.4|21479.4|21569.4|21479.4|21554.8|21464.8|34
1655819690000|2022-06-21 13:54:50|21572.8|21482.8|21563.4|21473.4|21578.3|21488.3|21561.2|21471.2|38
1655819700000|2022-06-21 13:55:00|21563.2|21473.2|21547.9|21457.9|21563.2|21473.2|21547.9|21457.9|39
1655819710000|2022-06-21 13:55:10|21548.4|21458.4|21543|21453|21550.2|21460.2|21534.2|21444.2|37
1655819720000|2022-06-21 13:55:20|21542.9|21452.9|21561.2|21471.2|21562.9|21472.9|21539.9|21449.9|38
1655819730000|2022-06-21 13:55:30|21562.2|21472.2|21567.9|21477.9|21575|21485|21558.9|21468.9|40
1655819740000|2022-06-21 13:55:40|21565.9|21475.9|21582|21492|21591.1|21501.1|21565.9|21475.9|39
1655819750000|2022-06-21 13:55:50|21581.5|21491.5|21588.4|21498.4|21592.1|21502.1|21579.7|21489.7|40
1655819760000|2022-06-21 13:56:00|21588.2|21498.2|21585|21495|21591.4|21501.4|21582|21492|37
1655819770000|2022-06-21 13:56:10|21587.1|21497.1|21561.4|21471.4|21592|21502|21558.8|21468.8|37
1655819780000|2022-06-21 13:56:20|21565|21475|21581.7|21491.7|21590.6|21500.6|21562.7|21472.7|38
1655819790000|2022-06-21 13:56:30|21579|21489|21575.1|21485.1|21589|21499|21569.9|21479.9|37
1655819800000|2022-06-21 13:56:40|21574.9|21484.9|21581.2|21491.2|21585.8|21495.8|21573.9|21483.9|36
1655819810000|2022-06-21 13:56:50|21580.3|21490.3|21589.3|21499.3|21589.3|21499.3|21570|21480|35
1655819820000|2022-06-21 13:57:00|21595.1|21505.1|21610.1|21520.1|21613.6|21523.6|21588.1|21498.1|40
1655819830000|2022-06-21 13:57:10|21609.9|21519.9|21647.9|21557.9|21655|21565|21607.8|21517.8|38
1655819840000|2022-06-21 13:57:20|21650.2|21560.2|21658.4|21568.4|21670.6|21580.6|21649.5|21559.5|39
1655819850000|2022-06-21 13:57:30|21658.8|21568.8|21654.3|21564.3|21660.6|21570.6|21650.6|21560.6|39
1655819860000|2022-06-21 13:57:40|21653.4|21563.4|21649.4|21559.4|21656|21566|21630.7|21540.7|36
1655819870000|2022-06-21 13:57:50|21650|21560|21641.7|21551.7|21656.5|21566.5|21641.7|21551.7|37
1655819880000|2022-06-21 13:58:00|21641.1|21551.1|21632.7|21542.7|21641.1|21551.1|21621.9|21531.9|39
1655819890000|2022-06-21 13:58:10|21633|21543|21641.6|21551.6|21644|21554|21625.6|21535.6|40
1655819900000|2022-06-21 13:58:20|21640.5|21550.5|21653.6|21563.6|21653.6|21563.6|21628.8|21538.8|38
1655819910000|2022-06-21 13:58:30|21655.4|21565.4|21648.8|21558.8|21665.8|21575.8|21648.8|21558.8|37
1655819920000|2022-06-21 13:58:40|21649.3|21559.3|21644.8|21554.8|21656.5|21566.5|21638|21548|37
1655819930000|2022-06-21 13:58:50|21643.6|21553.6|21632.7|21542.7|21643.6|21553.6|21628.9|21538.9|37
1655819940000|2022-06-21 13:59:00|21631.4|21541.4|21647.5|21557.5|21647.5|21557.5|21628.8|21538.8|38
1655819950000|2022-06-21 13:59:10|21647.6|21557.6|21664|21574|21669.8|21579.8|21647.6|21557.6|38
1655819960000|2022-06-21 13:59:20|21664.2|21574.2|21669.3|21579.3|21669.3|21579.3|21652.8|21562.8|39
1655819970000|2022-06-21 13:59:30|21667.8|21577.8|21668.1|21578.1|21668.1|21578.1|21661|21571|36
1655819980000|2022-06-21 13:59:40|21668.9|21578.9|21668.3|21578.3|21675|21585|21663.7|21573.7|38
1655819990000|2022-06-21 13:59:50|21671.5|21581.5|21639.8|21549.8|21671.5|21581.5|21639.3|21549.3|40
1655820000000|2022-06-21 14:00:00|21644|21554|21654.5|21564.5|21663.3|21573.3|21643.2|21553.2|38
1655820010000|2022-06-21 14:00:10|21654.3|21564.3|21638.2|21548.2|21655.9|21565.9|21632.6|21542.6|40
1655820020000|2022-06-21 14:00:20|21637.4|21547.4|21627.9|21537.9|21638.4|21548.4|21627.2|21537.2|34
1655820030000|2022-06-21 14:00:30|21628|21538|21640.3|21550.3|21645.7|21555.7|21620.4|21530.4|39
1655820040000|2022-06-21 14:00:40|21644|21554|21627.9|21537.9|21644|21554|21626.9|21536.9|37
1655820050000|2022-06-21 14:00:50|21624.4|21534.4|21619.6|21529.6|21625.7|21535.7|21616.2|21526.2|39
1655820060000|2022-06-21 14:01:00|21619.3|21529.3|21619.3|21529.3|21624.3|21534.3|21615|21525|38
1655820070000|2022-06-21 14:01:10|21617.2|21527.2|21615|21525|21623.1|21533.1|21612.3|21522.3|38
1655820080000|2022-06-21 14:01:20|21616.5|21526.5|21610.9|21520.9|21620.5|21530.5|21610.2|21520.2|37
1655820090000|2022-06-21 14:01:30|21610.8|21520.8|21602.7|21512.7|21611.9|21521.9|21601.6|21511.6|34
1655820100000|2022-06-21 14:01:40|21604.2|21514.2|21582.9|21492.9|21604.2|21514.2|21582.2|21492.2|36
1655820110000|2022-06-21 14:01:50|21583.3|21493.3|21585.9|21495.9|21585.9|21495.9|21580.4|21490.4|39
1655820120000|2022-06-21 14:02:00|21586.5|21496.5|21601.7|21511.7|21607.8|21517.8|21582.8|21492.8|34
1655820130000|2022-06-21 14:02:10|21598.9|21508.9|21605|21515|21616.3|21526.3|21596.7|21506.7|40
1655820140000|2022-06-21 14:02:20|21605.2|21515.2|21603.6|21513.6|21608.4|21518.4|21598.6|21508.6|37
1655820150000|2022-06-21 14:02:30|21604.9|21514.9|21609.7|21519.7|21623.1|21533.1|21602.1|21512.1|38
1655820160000|2022-06-21 14:02:40|21610.4|21520.4|21609.4|21519.4|21616.9|21526.9|21603.8|21513.8|36
1655820170000|2022-06-21 14:02:50|21610.4|21520.4|21609.2|21519.2|21612.4|21522.4|21602.2|21512.2|39
1655820180000|2022-06-21 14:03:00|21608.1|21518.1|21618.4|21528.4|21620|21530|21602.6|21512.6|40
1655820190000|2022-06-21 14:03:10|21619.7|21529.7|21638.7|21548.7|21652.7|21562.7|21619.7|21529.7|38
1655820200000|2022-06-21 14:03:20|21637.9|21547.9|21650.7|21560.7|21650.7|21560.7|21630.8|21540.8|40
1655820210000|2022-06-21 14:03:30|21654.4|21564.4|21659|21569|21660.3|21570.3|21646.4|21556.4|37
1655820220000|2022-06-21 14:03:40|21659.6|21569.6|21663.5|21573.5|21670.6|21580.6|21653.3|21563.3|36
1655820230000|2022-06-21 14:03:50|21662.8|21572.8|21656.5|21566.5|21667.2|21577.2|21655.4|21565.4|37
1655820240000|2022-06-21 14:04:00|21659.6|21569.6|21663.7|21573.7|21680.6|21590.6|21655.8|21565.8|36
1655820250000|2022-06-21 14:04:10|21671|21581|21690.5|21600.5|21690.5|21600.5|21665.9|21575.9|38
1655820260000|2022-06-21 14:04:20|21687.4|21597.4|21688.7|21598.7|21694.5|21604.5|21683.7|21593.7|40
1655820270000|2022-06-21 14:04:30|21688.4|21598.4|21663|21573|21688.7|21598.7|21662.6|21572.6|39
1655820280000|2022-06-21 14:04:40|21664.3|21574.3|21614.9|21524.9|21665.2|21575.2|21613.1|21523.1|39
1655820290000|2022-06-21 14:04:50|21614.8|21524.8|21599.5|21509.5|21616.9|21526.9|21595.4|21505.4|37
1655820300000|2022-06-21 14:05:00|21598.2|21508.2|21595.3|21505.3|21602.7|21512.7|21592.2|21502.2|40
1655820310000|2022-06-21 14:05:10|21595.5|21505.5|21610.8|21520.8|21633.8|21543.8|21595.5|21505.5|38
1655820320000|2022-06-21 14:05:20|21611.9|21521.9|21593.8|21503.8|21611.9|21521.9|21591.2|21501.2|38
1655820330000|2022-06-21 14:05:30|21590.9|21500.9|21567.7|21477.7|21592.5|21502.5|21565.3|21475.3|37
1655820340000|2022-06-21 14:05:40|21568.2|21478.2|21567.3|21477.3|21572.8|21482.8|21551.1|21461.1|38
1655820350000|2022-06-21 14:05:50|21568.9|21478.9|21555.8|21465.8|21569.8|21479.8|21555.8|21465.8|36
1655820360000|2022-06-21 14:06:00|21557.2|21467.2|21581.3|21491.3|21587.5|21497.5|21556.8|21466.8|37
1655820370000|2022-06-21 14:06:10|21579.8|21489.8|21571.7|21481.7|21582.4|21492.4|21562.8|21472.8|34
1655820380000|2022-06-21 14:06:20|21572|21482|21575.4|21485.4|21575.4|21485.4|21564|21474|38
1655820390000|2022-06-21 14:06:30|21579.9|21489.9|21570.2|21480.2|21583.2|21493.2|21567.9|21477.9|38
1655820400000|2022-06-21 14:06:40|21571.3|21481.3|21568|21478|21571.3|21481.3|21565.8|21475.8|27
1655820410000|2022-06-21 14:06:50|21566.1|21476.1|21568.4|21478.4|21569.4|21479.4|21560.2|21470.2|33
1655820420000|2022-06-21 14:07:00|21568.6|21478.6|21563.7|21473.7|21574.3|21484.3|21563|21473|37
1655820430000|2022-06-21 14:07:10|21565.1|21475.1|21586|21496|21587.4|21497.4|21565.1|21475.1|36
1655820440000|2022-06-21 14:07:20|21586.7|21496.7|21567.2|21477.2|21586.7|21496.7|21566.8|21476.8|31
1655820450000|2022-06-21 14:07:30|21567.1|21477.1|21560.1|21470.1|21576.8|21486.8|21560.1|21470.1|33
1655820460000|2022-06-21 14:07:40|21552.6|21462.6|21524.6|21434.6|21553.6|21463.6|21523.1|21433.1|37
1655820470000|2022-06-21 14:07:50|21523.7|21433.7|21522.3|21432.3|21526|21436|21519.3|21429.3|36
1655820480000|2022-06-21 14:08:00|21519.5|21429.5|21522.2|21432.2|21529.1|21439.1|21513.5|21423.5|36
1655820490000|2022-06-21 14:08:10|21525.2|21435.2|21526|21436|21528.7|21438.7|21518.9|21428.9|35
1655820500000|2022-06-21 14:08:20|21526.3|21436.3|21530.7|21440.7|21535.7|21445.7|21522.8|21432.8|37
1655820510000|2022-06-21 14:08:30|21530.8|21440.8|21528.4|21438.4|21534.5|21444.5|21525.9|21435.9|36
1655820520000|2022-06-21 14:08:40|21529.1|21439.1|21525.5|21435.5|21531.6|21441.6|21522.4|21432.4|34
1655820530000|2022-06-21 14:08:50|21525.3|21435.3|21521.1|21431.1|21527.9|21437.9|21520.7|21430.7|34
1655820540000|2022-06-21 14:09:00|21521.2|21431.2|21519.3|21429.3|21522.2|21432.2|21516.1|21426.1|38
1655820550000|2022-06-21 14:09:10|21519.4|21429.4|21513.4|21423.4|21521.4|21431.4|21513.2|21423.2|29
1655820560000|2022-06-21 14:09:20|21513.6|21423.6|21518.6|21428.6|21519.6|21429.6|21509.8|21419.8|35
1655820570000|2022-06-21 14:09:30|21517.3|21427.3|21517.5|21427.5|21526.9|21436.9|21514.7|21424.7|36
1655820580000|2022-06-21 14:09:40|21517.4|21427.4|21514.4|21424.4|21521|21431|21513.9|21423.9|34
1655820590000|2022-06-21 14:09:50|21514.5|21424.5|21476.4|21386.4|21514.6|21424.6|21475|21385|36
1655820600000|2022-06-21 14:10:00|21475.8|21385.8|21472.1|21382.1|21477.3|21387.3|21470.3|21380.3|38
1655820610000|2022-06-21 14:10:10|21470.3|21380.3|21470.5|21380.5|21475.3|21385.3|21463.3|21373.3|38
1655820620000|2022-06-21 14:10:20|21472.4|21382.4|21491.2|21401.2|21491.2|21401.2|21471.7|21381.7|38
1655820630000|2022-06-21 14:10:30|21491.4|21401.4|21496.1|21406.1|21509.1|21419.1|21491.4|21401.4|38
1655820640000|2022-06-21 14:10:40|21496|21406|21501.6|21411.6|21504.3|21414.3|21495.9|21405.9|36
1655820650000|2022-06-21 14:10:50|21503.7|21413.7|21510.4|21420.4|21510.4|21420.4|21495.3|21405.3|38
1655820660000|2022-06-21 14:11:00|21511.2|21421.2|21497.8|21407.8|21513.3|21423.3|21497|21407|37
1655820670000|2022-06-21 14:11:10|21497.9|21407.9|21502.4|21412.4|21505.5|21415.5|21497.9|21407.9|32
1655820680000|2022-06-21 14:11:20|21501.5|21411.5|21523.1|21433.1|21523.2|21433.2|21501.2|21411.2|35
1655820690000|2022-06-21 14:11:30|21523.3|21433.3|21538.1|21448.1|21538.8|21448.8|21519.6|21429.6|33
1655820700000|2022-06-21 14:11:40|21538.6|21448.6|21549.9|21459.9|21558.2|21468.2|21538.1|21448.1|36
1655820710000|2022-06-21 14:11:50|21551.5|21461.5|21534.3|21444.3|21556.1|21466.1|21533.1|21443.1|40
1655820720000|2022-06-21 14:12:00|21534|21444|21524.7|21434.7|21534|21444|21524.7|21434.7|37
1655820730000|2022-06-21 14:12:10|21526.2|21436.2|21540.5|21450.5|21554.3|21464.3|21526.2|21436.2|38
1655820740000|2022-06-21 14:12:20|21544.2|21454.2|21545.7|21455.7|21548.9|21458.9|21540.3|21450.3|36
1655820750000|2022-06-21 14:12:30|21544.3|21454.3|21541.9|21451.9|21550|21460|21540.8|21450.8|33
1655820760000|2022-06-21 14:12:40|21541.8|21451.8|21545.3|21455.3|21548.4|21458.4|21536.9|21446.9|34
1655820770000|2022-06-21 14:12:50|21545.1|21455.1|21567.5|21477.5|21573.4|21483.4|21545.1|21455.1|36
1655820780000|2022-06-21 14:13:00|21566.1|21476.1|21561|21471|21573.4|21483.4|21556.7|21466.7|37
1655820790000|2022-06-21 14:13:10|21557|21467|21549.3|21459.3|21563.7|21473.7|21547.2|21457.2|32
1655820800000|2022-06-21 14:13:20|21549.4|21459.4|21550.4|21460.4|21557.1|21467.1|21547.2|21457.2|36
1655820810000|2022-06-21 14:13:30|21550.6|21460.6|21545.6|21455.6|21552.6|21462.6|21541.6|21451.6|36
1655820820000|2022-06-21 14:13:40|21546.9|21456.9|21548.3|21458.3|21561.8|21471.8|21544.9|21454.9|34
1655820830000|2022-06-21 14:13:50|21549.5|21459.5|21558.7|21468.7|21561.1|21471.1|21547.1|21457.1|24
1655820840000|2022-06-21 14:14:00|21561.9|21471.9|21560.5|21470.5|21565.8|21475.8|21554.7|21464.7|35
1655820850000|2022-06-21 14:14:10|21563.3|21473.3|21556.6|21466.6|21563.3|21473.3|21555.9|21465.9|28
1655820860000|2022-06-21 14:14:20|21556.2|21466.2|21549.1|21459.1|21556.2|21466.2|21547.8|21457.8|32
1655820870000|2022-06-21 14:14:30|21549.2|21459.2|21553.9|21463.9|21555.1|21465.1|21549.2|21459.2|29
1655820880000|2022-06-21 14:14:40|21545.2|21455.2|21533|21443|21550.2|21460.2|21525.6|21435.6|36
1655820890000|2022-06-21 14:14:50|21531.7|21441.7|21532.7|21442.7|21535.8|21445.8|21529.3|21439.3|37
1655820900000|2022-06-21 14:15:00|21534.3|21444.3|21528.9|21438.9|21537.4|21447.4|21527.3|21437.3|39
1655820910000|2022-06-21 14:15:10|21530.8|21440.8|21506.7|21416.7|21530.8|21440.8|21506.7|21416.7|38
1655820920000|2022-06-21 14:15:20|21510.3|21420.3|21500.1|21410.1|21510.3|21420.3|21496.3|21406.3|37
1655820930000|2022-06-21 14:15:30|21499.7|21409.7|21493.6|21403.6|21500.4|21410.4|21486.2|21396.2|38
1655820940000|2022-06-21 14:15:40|21494.6|21404.6|21497.2|21407.2|21498.3|21408.3|21491.8|21401.8|33
1655820950000|2022-06-21 14:15:50|21497.3|21407.3|21510.7|21420.7|21512.1|21422.1|21494.9|21404.9|34
1655820960000|2022-06-21 14:16:00|21511.6|21421.6|21491.5|21401.5|21512.1|21422.1|21491.5|21401.5|37
1655820970000|2022-06-21 14:16:10|21491.9|21401.9|21483.7|21393.7|21491.9|21401.9|21483.7|21393.7|30
1655820980000|2022-06-21 14:16:20|21482|21392|21489.5|21399.5|21490.9|21400.9|21480|21390|33
1655820990000|2022-06-21 14:16:30|21491|21401|21500.5|21410.5|21501.5|21411.5|21490.1|21400.1|35
1655821000000|2022-06-21 14:16:40|21499.7|21409.7|21531.7|21441.7|21531.7|21441.7|21496.4|21406.4|37
1655821010000|2022-06-21 14:16:50|21532.1|21442.1|21525.3|21435.3|21533.5|21443.5|21521.4|21431.4|31
1655821020000|2022-06-21 14:17:00|21532.3|21442.3|21547|21457|21549.6|21459.6|21525.3|21435.3|32
1655821030000|2022-06-21 14:17:10|21546.7|21456.7|21555.7|21465.7|21561.7|21471.7|21544.1|21454.1|38
1655821040000|2022-06-21 14:17:20|21555|21465|21554.5|21464.5|21563.2|21473.2|21553.6|21463.6|31
1655821050000|2022-06-21 14:17:30|21553.9|21463.9|21551.6|21461.6|21559.9|21469.9|21551.6|21461.6|35
1655821060000|2022-06-21 14:17:40|21551.7|21461.7|21579.5|21489.5|21579.5|21489.5|21549.3|21459.3|35
1655821070000|2022-06-21 14:17:50|21580.3|21490.3|21566.1|21476.1|21587.1|21497.1|21565.9|21475.9|34
1655821080000|2022-06-21 14:18:00|21566.8|21476.8|21560.4|21470.4|21567.6|21477.6|21559.6|21469.6|35
1655821090000|2022-06-21 14:18:10|21558.3|21468.3|21563.3|21473.3|21566.8|21476.8|21558.3|21468.3|36
1655821100000|2022-06-21 14:18:20|21562.8|21472.8|21565.3|21475.3|21565.3|21475.3|21551.2|21461.2|31
1655821110000|2022-06-21 14:18:30|21564.4|21474.4|21561.4|21471.4|21565.2|21475.2|21558.1|21468.1|30
1655821120000|2022-06-21 14:18:40|21561|21471|21560|21470|21562.3|21472.3|21557.9|21467.9|28
1655821130000|2022-06-21 14:18:50|21558.6|21468.6|21557.5|21467.5|21561.2|21471.2|21557.4|21467.4|27
1655821140000|2022-06-21 14:19:00|21557.4|21467.4|21554.8|21464.8|21559.5|21469.5|21554.3|21464.3|29
1655821150000|2022-06-21 14:19:10|21553.9|21463.9|21549|21459|21558.3|21468.3|21549|21459|33
1655821160000|2022-06-21 14:19:20|21549.2|21459.2|21540.8|21450.8|21555|21465|21540.8|21450.8|37
1655821170000|2022-06-21 14:19:30|21541|21451|21543.8|21453.8|21543.8|21453.8|21530.8|21440.8|34
1655821180000|2022-06-21 14:19:40|21545.2|21455.2|21544.2|21454.2|21547|21457|21539.9|21449.9|28
1655821190000|2022-06-21 14:19:50|21544.4|21454.4|21547|21457|21549.5|21459.5|21543.2|21453.2|33
1655821200000|2022-06-21 14:20:00|21548.4|21458.4|21531|21441|21548.4|21458.4|21531|21441|35
1655821210000|2022-06-21 14:20:10|21531.5|21441.5|21536.6|21446.6|21536.8|21446.8|21527.5|21437.5|39
1655821220000|2022-06-21 14:20:20|21535|21445|21537|21447|21539.9|21449.9|21531.1|21441.1|38
1655821230000|2022-06-21 14:20:30|21538.3|21448.3|21549.7|21459.7|21552.3|21462.3|21536.7|21446.7|32
1655821240000|2022-06-21 14:20:40|21548.7|21458.7|21549.9|21459.9|21557|21467|21547.9|21457.9|32
1655821250000|2022-06-21 14:20:50|21551.8|21461.8|21547.2|21457.2|21552.8|21462.8|21546.6|21456.6|26
1655821260000|2022-06-21 14:21:00|21548.4|21458.4|21550.5|21460.5|21555.9|21465.9|21546.9|21456.9|25
1655821270000|2022-06-21 14:21:10|21550.6|21460.6|21551.5|21461.5|21552.5|21462.5|21545.4|21455.4|32
1655821280000|2022-06-21 14:21:20|21552.4|21462.4|21551.7|21461.7|21559.4|21469.4|21551.1|21461.1|29
1655821290000|2022-06-21 14:21:30|21550.3|21460.3|21551.1|21461.1|21552.8|21462.8|21547.4|21457.4|25
1655821300000|2022-06-21 14:21:40|21550.3|21460.3|21552.6|21462.6|21555.9|21465.9|21548.6|21458.6|29
1655821310000|2022-06-21 14:21:50|21555.3|21465.3|21560.2|21470.2|21564|21474|21555.3|21465.3|35
1655821320000|2022-06-21 14:22:00|21557.9|21467.9|21563.8|21473.8|21565.5|21475.5|21554.9|21464.9|36
1655821330000|2022-06-21 14:22:10|21563.6|21473.6|21565.3|21475.3|21566.8|21476.8|21562|21472|30
1655821340000|2022-06-21 14:22:20|21565.1|21475.1|21561.2|21471.2|21565.1|21475.1|21558|21468|36
1655821350000|2022-06-21 14:22:30|21561.3|21471.3|21562.8|21472.8|21565.5|21475.5|21559.2|21469.2|33
1655821360000|2022-06-21 14:22:40|21560.7|21470.7|21558.6|21468.6|21564|21474|21558.6|21468.6|30
1655821370000|2022-06-21 14:22:50|21558.8|21468.8|21543.1|21453.1|21561.4|21471.4|21543.1|21453.1|37
1655821380000|2022-06-21 14:23:00|21544.1|21454.1|21533.3|21443.3|21544.1|21454.1|21533.3|21443.3|33
1655821390000|2022-06-21 14:23:10|21533.4|21443.4|21537.2|21447.2|21546.8|21456.8|21533.2|21443.2|36
1655821400000|2022-06-21 14:23:20|21536|21446|21535|21445|21539.2|21449.2|21532.4|21442.4|37
1655821410000|2022-06-21 14:23:30|21535.1|21445.1|21535.9|21445.9|21538.8|21448.8|21534.5|21444.5|30
1655821420000|2022-06-21 14:23:40|21535.7|21445.7|21547|21457|21547|21457|21532.1|21442.1|33
1655821430000|2022-06-21 14:23:50|21551.3|21461.3|21555.4|21465.4|21560.1|21470.1|21544.9|21454.9|38
1655821440000|2022-06-21 14:24:00|21556.5|21466.5|21554.1|21464.1|21558.8|21468.8|21554.1|21464.1|31
1655821450000|2022-06-21 14:24:10|21555.7|21465.7|21551.8|21461.8|21557.6|21467.6|21551.4|21461.4|26
1655821460000|2022-06-21 14:24:20|21553.1|21463.1|21546.6|21456.6|21555.2|21465.2|21545.4|21455.4|35
1655821470000|2022-06-21 14:24:30|21546.2|21456.2|21545.9|21455.9|21548.3|21458.3|21541.3|21451.3|37
1655821480000|2022-06-21 14:24:40|21545|21455|21546.2|21456.2|21550.3|21460.3|21542.6|21452.6|31
1655821490000|2022-06-21 14:24:50|21545.8|21455.8|21545.6|21455.6|21549.3|21459.3|21543.6|21453.6|28
1655821500000|2022-06-21 14:25:00|21546.3|21456.3|21555.7|21465.7|21558.8|21468.8|21544.5|21454.5|31
1655821510000|2022-06-21 14:25:10|21553.6|21463.6|21548.3|21458.3|21562.4|21472.4|21548.3|21458.3|33
1655821520000|2022-06-21 14:25:20|21548.1|21458.1|21552.9|21462.9|21558.7|21468.7|21548.1|21458.1|30
1655821530000|2022-06-21 14:25:30|21555.1|21465.1|21553.7|21463.7|21558.8|21468.8|21551.4|21461.4|30
1655821540000|2022-06-21 14:25:40|21555|21465|21549|21459|21555|21465|21548.5|21458.5|33
1655821550000|2022-06-21 14:25:50|21548.8|21458.8|21546.9|21456.9|21549.4|21459.4|21543.2|21453.2|33
1655821560000|2022-06-21 14:26:00|21546.5|21456.5|21546.4|21456.4|21554.8|21464.8|21543.7|21453.7|37
1655821570000|2022-06-21 14:26:10|21549.5|21459.5|21553.7|21463.7|21554.5|21464.5|21547.3|21457.3|37
1655821580000|2022-06-21 14:26:20|21551.4|21461.4|21540.4|21450.4|21552.9|21462.9|21537.8|21447.8|37
1655821590000|2022-06-21 14:26:30|21540.7|21450.7|21543.4|21453.4|21545.3|21455.3|21539.2|21449.2|30
1655821600000|2022-06-21 14:26:40|21543.5|21453.5|21539.3|21449.3|21543.5|21453.5|21538.9|21448.9|25
1655821610000|2022-06-21 14:26:50|21538.6|21448.6|21539.9|21449.9|21540.4|21450.4|21537.3|21447.3|25
1655821620000|2022-06-21 14:27:00|21539.6|21449.6|21537.7|21447.7|21542.1|21452.1|21537.7|21447.7|21
1655821630000|2022-06-21 14:27:10|21537|21447|21524|21434|21538|21448|21524|21434|30
1655821640000|2022-06-21 14:27:20|21524.2|21434.2|21527.4|21437.4|21527.9|21437.9|21523.7|21433.7|32
1655821650000|2022-06-21 14:27:30|21529.2|21439.2|21523.9|21433.9|21529.9|21439.9|21523.7|21433.7|24
1655821660000|2022-06-21 14:27:40|21524.3|21434.3|21523.1|21433.1|21525.5|21435.5|21523.1|21433.1|23
1655821670000|2022-06-21 14:27:50|21522.1|21432.1|21521.8|21431.8|21527.9|21437.9|21520.1|21430.1|36
1655821680000|2022-06-21 14:28:00|21521.9|21431.9|21519.4|21429.4|21522.4|21432.4|21517.5|21427.5|29
1655821690000|2022-06-21 14:28:10|21521.6|21431.6|21522.5|21432.5|21525.4|21435.4|21521.2|21431.2|32
1655821700000|2022-06-21 14:28:20|21522|21432|21521.3|21431.3|21524.4|21434.4|21521.3|21431.3|30
1655821710000|2022-06-21 14:28:30|21521.9|21431.9|21526.1|21436.1|21526.1|21436.1|21519.5|21429.5|27
1655821720000|2022-06-21 14:28:40|21527.5|21437.5|21531.9|21441.9|21534.6|21444.6|21527.5|21437.5|36
1655821730000|2022-06-21 14:28:50|21532|21442|21535.7|21445.7|21540.4|21450.4|21530.9|21440.9|36
1655821740000|2022-06-21 14:29:00|21535.6|21445.6|21549.6|21459.6|21549.6|21459.6|21535.4|21445.4|34
1655821750000|2022-06-21 14:29:10|21550.5|21460.5|21546.1|21456.1|21552.5|21462.5|21543.9|21453.9|32
1655821760000|2022-06-21 14:29:20|21546.8|21456.8|21550.9|21460.9|21553|21463|21543.5|21453.5|37
1655821770000|2022-06-21 14:29:30|21551.4|21461.4|21551.2|21461.2|21552.1|21462.1|21550.5|21460.5|35
1655821780000|2022-06-21 14:29:40|21551.7|21461.7|21547.9|21457.9|21552.1|21462.1|21547.3|21457.3|29
1655821790000|2022-06-21 14:29:50|21548.8|21458.8|21552.4|21462.4|21552.4|21462.4|21548.8|21458.8|29
1655821800000|2022-06-21 14:30:00|21551.5|21461.5|21561.6|21471.6|21564.1|21474.1|21551.5|21461.5|32
1655821810000|2022-06-21 14:30:10|21562.2|21472.2|21556.6|21466.6|21563.8|21473.8|21550.8|21460.8|32
1655821820000|2022-06-21 14:30:20|21559.1|21469.1|21588.4|21498.4|21588.4|21498.4|21559.1|21469.1|36
1655821830000|2022-06-21 14:30:30|21592.9|21502.9|21591.8|21501.8|21594.3|21504.3|21591.2|21501.2|29
1655821840000|2022-06-21 14:30:40|21591.7|21501.7|21599.2|21509.2|21600.4|21510.4|21591.7|21501.7|30
1655821850000|2022-06-21 14:30:50|21599.1|21509.1|21602.2|21512.2|21602.5|21512.5|21590.4|21500.4|34
1655821860000|2022-06-21 14:31:00|21602.3|21512.3|21589.8|21499.8|21605.9|21515.9|21589.6|21499.6|37
1655821870000|2022-06-21 14:31:10|21592.2|21502.2|21601.4|21511.4|21601.5|21511.5|21591.5|21501.5|25
1655821880000|2022-06-21 14:31:20|21600.6|21510.6|21608|21518|21613.6|21523.6|21600.2|21510.2|37
1655821890000|2022-06-21 14:31:30|21608.4|21518.4|21610.4|21520.4|21612.1|21522.1|21603.2|21513.2|32
1655821900000|2022-06-21 14:31:40|21611|21521|21617.3|21527.3|21617.6|21527.6|21610.2|21520.2|32
1655821910000|2022-06-21 14:31:50|21614.8|21524.8|21620.8|21530.8|21620.9|21530.9|21608.8|21518.8|34
1655821920000|2022-06-21 14:32:00|21621|21531|21625|21535|21630.1|21540.1|21620.7|21530.7|36
1655821930000|2022-06-21 14:32:10|21627|21537|21623|21533|21628|21538|21615.2|21525.2|37
1655821940000|2022-06-21 14:32:20|21620.7|21530.7|21621.8|21531.8|21627|21537|21618.8|21528.8|35
1655821950000|2022-06-21 14:32:30|21620.8|21530.8|21621.5|21531.5|21624.2|21534.2|21620.8|21530.8|25
1655821960000|2022-06-21 14:32:40|21620.3|21530.3|21611.8|21521.8|21621.6|21531.6|21611.8|21521.8|29
1655821970000|2022-06-21 14:32:50|21610.8|21520.8|21624.9|21534.9|21626.1|21536.1|21610.3|21520.3|31
1655821980000|2022-06-21 14:33:00|21624.7|21534.7|21622.3|21532.3|21629.4|21539.4|21622.3|21532.3|30
1655821990000|2022-06-21 14:33:10|21623.3|21533.3|21655.7|21565.7|21655.7|21565.7|21622.4|21532.4|35
1655822000000|2022-06-21 14:33:20|21655.9|21565.9|21634.7|21544.7|21665|21575|21634.7|21544.7|40
1655822010000|2022-06-21 14:33:30|21631.9|21541.9|21626.7|21536.7|21632.6|21542.6|21621|21531|38
1655822020000|2022-06-21 14:33:40|21626.9|21536.9|21622.8|21532.8|21629.8|21539.8|21621.5|21531.5|38
1655822030000|2022-06-21 14:33:50|21622.9|21532.9|21615.4|21525.4|21623.9|21533.9|21611.1|21521.1|32
1655822040000|2022-06-21 14:34:00|21615.3|21525.3|21601.5|21511.5|21616|21526|21600.3|21510.3|37
1655822050000|2022-06-21 14:34:10|21601.6|21511.6|21600.5|21510.5|21607.2|21517.2|21598.1|21508.1|37
1655822060000|2022-06-21 14:34:20|21600.1|21510.1|21580.2|21490.2|21600.4|21510.4|21579.7|21489.7|34
1655822070000|2022-06-21 14:34:30|21581.5|21491.5|21591.3|21501.3|21591.3|21501.3|21580.4|21490.4|36
1655822080000|2022-06-21 14:34:40|21591.2|21501.2|21582.4|21492.4|21592.3|21502.3|21579.5|21489.5|33
1655822090000|2022-06-21 14:34:50|21582.5|21492.5|21621.6|21531.6|21621.6|21531.6|21580.5|21490.5|34
1655822100000|2022-06-21 14:35:00|21626.4|21536.4|21591.2|21501.2|21626.4|21536.4|21587.8|21497.8|40
1655822110000|2022-06-21 14:35:10|21594.2|21504.2|21606|21516|21608.7|21518.7|21592.3|21502.3|37
1655822120000|2022-06-21 14:35:20|21603.9|21513.9|21613|21523|21613|21523|21600.7|21510.7|39
1655822130000|2022-06-21 14:35:30|21616|21526|21618.2|21528.2|21621.8|21531.8|21616|21526|36
1655822140000|2022-06-21 14:35:40|21618.7|21528.7|21626.3|21536.3|21626.5|21536.5|21618.7|21528.7|37
1655822150000|2022-06-21 14:35:50|21626|21536|21618.1|21528.1|21627|21537|21615|21525|38
1655822160000|2022-06-21 14:36:00|21617|21527|21622.1|21532.1|21623.4|21533.4|21614.9|21524.9|37
1655822170000|2022-06-21 14:36:10|21623.1|21533.1|21616.1|21526.1|21626.2|21536.2|21616.1|21526.1|35
1655822180000|2022-06-21 14:36:20|21615.9|21525.9|21604.2|21514.2|21615.9|21525.9|21603.8|21513.8|31
1655822190000|2022-06-21 14:36:30|21604.1|21514.1|21609.7|21519.7|21610|21520|21602|21512|30
1655822200000|2022-06-21 14:36:40|21609.5|21519.5|21604.6|21514.6|21611.5|21521.5|21604.3|21514.3|28
1655822210000|2022-06-21 14:36:50|21604.2|21514.2|21599.6|21509.6|21606.2|21516.2|21597.4|21507.4|32
1655822220000|2022-06-21 14:37:00|21599.3|21509.3|21592|21502|21603.3|21513.3|21590.5|21500.5|34
1655822230000|2022-06-21 14:37:10|21592.2|21502.2|21587|21497|21593.6|21503.6|21586.4|21496.4|35
1655822240000|2022-06-21 14:37:20|21588.2|21498.2|21598.9|21508.9|21599.9|21509.9|21587.3|21497.3|37
1655822250000|2022-06-21 14:37:30|21598.6|21508.6|21598.8|21508.8|21601.5|21511.5|21596.6|21506.6|36
1655822260000|2022-06-21 14:37:40|21598.9|21508.9|21608.7|21518.7|21609.4|21519.4|21598.7|21508.7|33
1655822270000|2022-06-21 14:37:50|21608.8|21518.8|21621.1|21531.1|21624.5|21534.5|21608.8|21518.8|35
1655822280000|2022-06-21 14:38:00|21619.3|21529.3|21619.7|21529.7|21620.4|21530.4|21616.5|21526.5|34
1655822290000|2022-06-21 14:38:10|21620.9|21530.9|21613.6|21523.6|21622.4|21532.4|21613.1|21523.1|28
1655822300000|2022-06-21 14:38:20|21614.2|21524.2|21624.9|21534.9|21626.9|21536.9|21614.2|21524.2|32
1655822310000|2022-06-21 14:38:30|21625.2|21535.2|21626|21536|21626|21536|21622.2|21532.2|27
1655822320000|2022-06-21 14:38:40|21625.5|21535.5|21650.6|21560.6|21653.8|21563.8|21625.5|21535.5|35
1655822330000|2022-06-21 14:38:50|21648.9|21558.9|21644.6|21554.6|21649.2|21559.2|21643.7|21553.7|35
1655822340000|2022-06-21 14:39:00|21644.4|21554.4|21625.1|21535.1|21644.4|21554.4|21624.3|21534.3|38
1655822350000|2022-06-21 14:39:10|21624.4|21534.4|21624.7|21534.7|21628.5|21538.5|21624.4|21534.4|30
1655822360000|2022-06-21 14:39:20|21624.2|21534.2|21632|21542|21632.5|21542.5|21623.7|21533.7|29
1655822370000|2022-06-21 14:39:30|21640.2|21550.2|21640.6|21550.6|21642|21552|21637.6|21547.6|36
1655822380000|2022-06-21 14:39:40|21640.2|21550.2|21640.5|21550.5|21642.8|21552.8|21639.5|21549.5|28
1655822390000|2022-06-21 14:39:50|21641|21551|21648.8|21558.8|21649.4|21559.4|21641|21551|34
1655822400000|2022-06-21 14:40:00|21648.1|21558.1|21637|21547|21650|21560|21636.8|21546.8|33
1655822410000|2022-06-21 14:40:10|21637.1|21547.1|21649|21559|21650|21560|21636.2|21546.2|30
1655822420000|2022-06-21 14:40:20|21648.8|21558.8|21647.8|21557.8|21649.6|21559.6|21644.2|21554.2|35
1655822430000|2022-06-21 14:40:30|21647.7|21557.7|21642.5|21552.5|21647.7|21557.7|21641.9|21551.9|35
1655822440000|2022-06-21 14:40:40|21641.8|21551.8|21644.2|21554.2|21645.4|21555.4|21640.7|21550.7|30
1655822450000|2022-06-21 14:40:50|21644.5|21554.5|21646.4|21556.4|21651.8|21561.8|21644.5|21554.5|29
1655822460000|2022-06-21 14:41:00|21646.7|21556.7|21645.9|21555.9|21648.4|21558.4|21645|21555|31
1655822470000|2022-06-21 14:41:10|21643.9|21553.9|21631.3|21541.3|21644.9|21554.9|21630.4|21540.4|34
1655822480000|2022-06-21 14:41:20|21633|21543|21635.2|21545.2|21635.7|21545.7|21630.7|21540.7|34
1655822490000|2022-06-21 14:41:30|21636.5|21546.5|21627.9|21537.9|21636.5|21546.5|21627.9|21537.9|27
1655822500000|2022-06-21 14:41:40|21626.2|21536.2|21630.1|21540.1|21631.8|21541.8|21625.7|21535.7|29
1655822510000|2022-06-21 14:41:50|21630.2|21540.2|21629.9|21539.9|21631.1|21541.1|21628.7|21538.7|23
1655822520000|2022-06-21 14:42:00|21631.6|21541.6|21658|21568|21661.1|21571.1|21630.8|21540.8|36
1655822530000|2022-06-21 14:42:10|21658.4|21568.4|21673.1|21583.1|21673.1|21583.1|21656.1|21566.1|37
1655822540000|2022-06-21 14:42:20|21673|21583|21678.4|21588.4|21680.3|21590.3|21672.6|21582.6|34
1655822550000|2022-06-21 14:42:30|21677.3|21587.3|21677.4|21587.4|21679.3|21589.3|21673.3|21583.3|39
1655822560000|2022-06-21 14:42:40|21678.5|21588.5|21678|21588|21679.2|21589.2|21673.2|21583.2|33
1655822570000|2022-06-21 14:42:50|21677.3|21587.3|21667.3|21577.3|21678.6|21588.6|21665.9|21575.9|34
1655822580000|2022-06-21 14:43:00|21668.4|21578.4|21658.6|21568.6|21673.4|21583.4|21656.8|21566.8|36
1655822590000|2022-06-21 14:43:10|21658.9|21568.9|21646.3|21556.3|21658.9|21568.9|21644.8|21554.8|33
1655822600000|2022-06-21 14:43:20|21646.6|21556.6|21638.3|21548.3|21649.2|21559.2|21638.3|21548.3|32
1655822610000|2022-06-21 14:43:30|21639|21549|21633.9|21543.9|21639|21549|21633.5|21543.5|23
1655822620000|2022-06-21 14:43:40|21633.8|21543.8|21633.4|21543.4|21635.8|21545.8|21632.6|21542.6|25
1655822630000|2022-06-21 14:43:50|21633.2|21543.2|21626.4|21536.4|21633.6|21543.6|21626.4|21536.4|27
1655822640000|2022-06-21 14:44:00|21626.6|21536.6|21620.8|21530.8|21631|21541|21620.8|21530.8|37
1655822650000|2022-06-21 14:44:10|21620.3|21530.3|21609.2|21519.2|21623.8|21533.8|21609.2|21519.2|39
1655822660000|2022-06-21 14:44:20|21608.1|21518.1|21607.7|21517.7|21609.4|21519.4|21602.9|21512.9|39
1655822670000|2022-06-21 14:44:30|21608.1|21518.1|21613.5|21523.5|21613.5|21523.5|21607.4|21517.4|36
1655822680000|2022-06-21 14:44:40|21612.3|21522.3|21605.7|21515.7|21614.4|21524.4|21605.7|21515.7|35
1655822690000|2022-06-21 14:44:50|21605.9|21515.9|21602.1|21512.1|21607.4|21517.4|21601.8|21511.8|31
1655822700000|2022-06-21 14:45:00|21602.9|21512.9|21600.5|21510.5|21612|21522|21600.5|21510.5|36
1655822710000|2022-06-21 14:45:10|21600.3|21510.3|21584.7|21494.7|21600.6|21510.6|21584.7|21494.7|34
1655822720000|2022-06-21 14:45:20|21585.3|21495.3|21575.3|21485.3|21585.3|21495.3|21574.8|21484.8|37
1655822730000|2022-06-21 14:45:30|21575.8|21485.8|21582|21492|21585.3|21495.3|21573.5|21483.5|36
1655822740000|2022-06-21 14:45:40|21582.4|21492.4|21596.9|21506.9|21596.9|21506.9|21582.4|21492.4|33
1655822750000|2022-06-21 14:45:50|21597.7|21507.7|21624.5|21534.5|21625.2|21535.2|21597.7|21507.7|34
1655822760000|2022-06-21 14:46:00|21624.6|21534.6|21638.6|21548.6|21642.3|21552.3|21622.1|21532.1|36
1655822770000|2022-06-21 14:46:10|21643|21553|21661.8|21571.8|21662|21572|21643|21553|35
1655822780000|2022-06-21 14:46:20|21657.2|21567.2|21667|21577|21667|21577|21656.3|21566.3|37
1655822790000|2022-06-21 14:46:30|21667.8|21577.8|21732.2|21642.2|21738.4|21648.4|21666.7|21576.7|40
1655822800000|2022-06-21 14:46:40|21731|21641|21685.1|21595.1|21731.1|21641.1|21680.9|21590.9|38
1655822810000|2022-06-21 14:46:50|21677.7|21587.7|21628.3|21538.3|21678.8|21588.8|21627.9|21537.9|38
1655822820000|2022-06-21 14:47:00|21625.1|21535.1|21617.9|21527.9|21625.1|21535.1|21605.9|21515.9|39
1655822830000|2022-06-21 14:47:10|21618.5|21528.5|21648.7|21558.7|21655|21565|21614.6|21524.6|39
1655822840000|2022-06-21 14:47:20|21647.8|21557.8|21654.4|21564.4|21661.1|21571.1|21647.8|21557.8|39
1655822850000|2022-06-21 14:47:30|21652.4|21562.4|21642.4|21552.4|21652.4|21562.4|21637.3|21547.3|35
1655822860000|2022-06-21 14:47:40|21641.6|21551.6|21663|21573|21669.8|21579.8|21639.8|21549.8|37
1655822870000|2022-06-21 14:47:50|21663.5|21573.5|21663.6|21573.6|21666.4|21576.4|21660.1|21570.1|36
1655822880000|2022-06-21 14:48:00|21664|21574|21686.4|21596.4|21688.9|21598.9|21664|21574|38
1655822890000|2022-06-21 14:48:10|21682.7|21592.7|21682.7|21592.7|21684.2|21594.2|21668.9|21578.9|39
1655822900000|2022-06-21 14:48:20|21685.3|21595.3|21684.9|21594.9|21698|21608|21683.5|21593.5|38
1655822910000|2022-06-21 14:48:30|21685.5|21595.5|21680.8|21590.8|21686.4|21596.4|21669.4|21579.4|40
1655822920000|2022-06-21 14:48:40|21680.6|21590.6|21676.7|21586.7|21682.1|21592.1|21674.5|21584.5|35
1655822930000|2022-06-21 14:48:50|21678|21588|21676.6|21586.6|21683.4|21593.4|21674.5|21584.5|36
1655822940000|2022-06-21 14:49:00|21676.9|21586.9|21682.9|21592.9|21687.8|21597.8|21675.5|21585.5|34
1655822950000|2022-06-21 14:49:10|21683|21593|21674.7|21584.7|21684.4|21594.4|21674.3|21584.3|33
1655822960000|2022-06-21 14:49:20|21674.2|21584.2|21656.8|21566.8|21679.1|21589.1|21656.7|21566.7|39
1655822970000|2022-06-21 14:49:30|21657.2|21567.2|21663.9|21573.9|21668|21578|21650.8|21560.8|36
1655822980000|2022-06-21 14:49:40|21663.6|21573.6|21655.5|21565.5|21663.9|21573.9|21655.1|21565.1|32
1655822990000|2022-06-21 14:49:50|21654.3|21564.3|21651.4|21561.4|21659.6|21569.6|21650|21560|30
1655823000000|2022-06-21 14:50:00|21659.7|21569.7|21645.1|21555.1|21659.8|21569.8|21645.1|21555.1|35
1655823010000|2022-06-21 14:50:10|21643.8|21553.8|21647.6|21557.6|21647.8|21557.8|21636.4|21546.4|34
1655823020000|2022-06-21 14:50:20|21648|21558|21641.4|21551.4|21648.9|21558.9|21636.4|21546.4|34
1655823030000|2022-06-21 14:50:30|21640.4|21550.4|21647.3|21557.3|21648|21558|21640.4|21550.4|33
1655823040000|2022-06-21 14:50:40|21648.2|21558.2|21640.7|21550.7|21649.2|21559.2|21640.5|21550.5|32
1655823050000|2022-06-21 14:50:50|21640.9|21550.9|21647.4|21557.4|21649.4|21559.4|21640.7|21550.7|33
1655823060000|2022-06-21 14:51:00|21646.3|21556.3|21648.2|21558.2|21652.1|21562.1|21645.6|21555.6|34
1655823070000|2022-06-21 14:51:10|21649.2|21559.2|21640.3|21550.3|21649.3|21559.3|21640.3|21550.3|32
1655823080000|2022-06-21 14:51:20|21640.9|21550.9|21635.5|21545.5|21640.9|21550.9|21634|21544|33
1655823090000|2022-06-21 14:51:30|21633.5|21543.5|21651.5|21561.5|21653.3|21563.3|21632.5|21542.5|34
1655823100000|2022-06-21 14:51:40|21652.5|21562.5|21648.2|21558.2|21654|21564|21648.2|21558.2|31
1655823110000|2022-06-21 14:51:50|21651|21561|21667.4|21577.4|21672.3|21582.3|21648.7|21558.7|38
1655823120000|2022-06-21 14:52:00|21667.9|21577.9|21675.5|21585.5|21678.6|21588.6|21662.4|21572.4|39
1655823130000|2022-06-21 14:52:10|21675.2|21585.2|21674.1|21584.1|21678.1|21588.1|21673.4|21583.4|40
1655823140000|2022-06-21 14:52:20|21673.2|21583.2|21692.6|21602.6|21692.7|21602.7|21668|21578|38
1655823150000|2022-06-21 14:52:30|21693.2|21603.2|21679.6|21589.6|21694.4|21604.4|21677.1|21587.1|38
1655823160000|2022-06-21 14:52:40|21679.4|21589.4|21715|21625|21715|21625|21678.4|21588.4|36
1655823170000|2022-06-21 14:52:50|21722.6|21632.6|21728.6|21638.6|21730.7|21640.7|21722.6|21632.6|38
1655823180000|2022-06-21 14:53:00|21726.7|21636.7|21731.2|21641.2|21739.6|21649.6|21720.7|21630.7|33
1655823190000|2022-06-21 14:53:10|21729.9|21639.9|21695.2|21605.2|21729.9|21639.9|21693.9|21603.9|37
1655823200000|2022-06-21 14:53:20|21694.2|21604.2|21707.6|21617.6|21713.6|21623.6|21694.2|21604.2|38
1655823210000|2022-06-21 14:53:30|21706.6|21616.6|21649.3|21559.3|21706.6|21616.6|21644.9|21554.9|37
1655823220000|2022-06-21 14:53:40|21649|21559|21648.7|21558.7|21654.4|21564.4|21646.7|21556.7|40
1655823230000|2022-06-21 14:53:50|21647|21557|21614|21524|21647|21557|21609.9|21519.9|39
1655823240000|2022-06-21 14:54:00|21610.7|21520.7|21606.4|21516.4|21617.3|21527.3|21603.6|21513.6|39
1655823250000|2022-06-21 14:54:10|21606.1|21516.1|21614.2|21524.2|21619.7|21529.7|21606.1|21516.1|36
1655823260000|2022-06-21 14:54:20|21613|21523|21616.1|21526.1|21617.5|21527.5|21613|21523|30
1655823270000|2022-06-21 14:54:30|21615.8|21525.8|21612|21522|21618.4|21528.4|21611.4|21521.4|33
1655823280000|2022-06-21 14:54:40|21609.1|21519.1|21615.3|21525.3|21616.4|21526.4|21609.1|21519.1|34
1655823290000|2022-06-21 14:54:50|21615.6|21525.6|21612.9|21522.9|21617|21527|21610.4|21520.4|28
1655823300000|2022-06-21 14:55:00|21613.2|21523.2|21615.8|21525.8|21617.4|21527.4|21610.4|21520.4|33
1655823310000|2022-06-21 14:55:10|21615.1|21525.1|21642.8|21552.8|21642.8|21552.8|21615.1|21525.1|33
1655823320000|2022-06-21 14:55:20|21642.2|21552.2|21638.3|21548.3|21643.1|21553.1|21624.6|21534.6|36
1655823330000|2022-06-21 14:55:30|21639.9|21549.9|21641|21551|21643.8|21553.8|21635.8|21545.8|36
1655823340000|2022-06-21 14:55:40|21640.9|21550.9|21629.1|21539.1|21641.4|21551.4|21628.9|21538.9|32
1655823350000|2022-06-21 14:55:50|21630.7|21540.7|21627.7|21537.7|21638.9|21548.9|21627.6|21537.6|38
1655823360000|2022-06-21 14:56:00|21627.6|21537.6|21626.2|21536.2|21638.4|21548.4|21625.4|21535.4|38
1655823370000|2022-06-21 14:56:10|21626.8|21536.8|21631.9|21541.9|21637.5|21547.5|21626.7|21536.7|35
1655823380000|2022-06-21 14:56:20|21632.3|21542.3|21631.7|21541.7|21641.1|21551.1|21630.6|21540.6|36
1655823390000|2022-06-21 14:56:30|21632.4|21542.4|21623|21533|21632.4|21542.4|21623|21533|35
1655823400000|2022-06-21 14:56:40|21623.8|21533.8|21617|21527|21624.6|21534.6|21614.4|21524.4|30
1655823410000|2022-06-21 14:56:50|21617.5|21527.5|21615.8|21525.8|21622.5|21532.5|21614.8|21524.8|30
1655823420000|2022-06-21 14:57:00|21616.1|21526.1|21612.4|21522.4|21617.5|21527.5|21612.4|21522.4|32
1655823430000|2022-06-21 14:57:10|21612.5|21522.5|21613.1|21523.1|21614.6|21524.6|21612.5|21522.5|29
1655823440000|2022-06-21 14:57:20|21613.6|21523.6|21603.5|21513.5|21613.6|21523.6|21603.5|21513.5|35
1655823450000|2022-06-21 14:57:30|21604.4|21514.4|21587.1|21497.1|21604.4|21514.4|21587.1|21497.1|36
1655823460000|2022-06-21 14:57:40|21586.9|21496.9|21600.7|21510.7|21600.7|21510.7|21586.4|21496.4|34
1655823470000|2022-06-21 14:57:50|21602.3|21512.3|21609.8|21519.8|21613.8|21523.8|21602.3|21512.3|35
1655823480000|2022-06-21 14:58:00|21609.1|21519.1|21606.7|21516.7|21616|21526|21605.9|21515.9|33
1655823490000|2022-06-21 14:58:10|21608.1|21518.1|21614.9|21524.9|21614.9|21524.9|21605.9|21515.9|30
1655823500000|2022-06-21 14:58:20|21614.1|21524.1|21610.2|21520.2|21615.8|21525.8|21607|21517|37
1655823510000|2022-06-21 14:58:30|21609.1|21519.1|21615|21525|21621.3|21531.3|21609.1|21519.1|34
1655823520000|2022-06-21 14:58:40|21616.2|21526.2|21623.4|21533.4|21623.8|21533.8|21615.5|21525.5|37
1655823530000|2022-06-21 14:58:50|21623.2|21533.2|21640.6|21550.6|21641.9|21551.9|21623.2|21533.2|35
1655823540000|2022-06-21 14:59:00|21641.9|21551.9|21633.4|21543.4|21642.2|21552.2|21629.1|21539.1|37
1655823550000|2022-06-21 14:59:10|21633.7|21543.7|21643.1|21553.1|21646.7|21556.7|21633.4|21543.4|38
1655823560000|2022-06-21 14:59:20|21642.9|21552.9|21640|21550|21648.4|21558.4|21639.7|21549.7|37
1655823570000|2022-06-21 14:59:30|21640.1|21550.1|21632.9|21542.9|21643.4|21553.4|21632.8|21542.8|30
1655823580000|2022-06-21 14:59:40|21633|21543|21620.4|21530.4|21633.2|21543.2|21619.5|21529.5|34
1655823590000|2022-06-21 14:59:50|21619.1|21529.1|21627.6|21537.6|21627.6|21537.6|21619.1|21529.1|32
1655823600000|2022-06-21 15:00:00|21626.8|21536.8|21616.9|21526.9|21634.8|21544.8|21616.3|21526.3|36
1655823610000|2022-06-21 15:00:10|21616.7|21526.7|21619.6|21529.6|21619.6|21529.6|21609|21519|37
1655823620000|2022-06-21 15:00:20|21618.6|21528.6|21607.6|21517.6|21619.6|21529.6|21607.6|21517.6|31
1655823630000|2022-06-21 15:00:30|21607.8|21517.8|21617.6|21527.6|21617.7|21527.7|21607.7|21517.7|38
1655823640000|2022-06-21 15:00:40|21619.8|21529.8|21602.2|21512.2|21620.8|21530.8|21601.5|21511.5|38
1655823650000|2022-06-21 15:00:50|21601.5|21511.5|21592.7|21502.7|21601.5|21511.5|21590.6|21500.6|34
1655823660000|2022-06-21 15:01:00|21592.8|21502.8|21585.4|21495.4|21593|21503|21585.4|21495.4|27
1655823670000|2022-06-21 15:01:10|21584.7|21494.7|21577.6|21487.6|21585.3|21495.3|21576.4|21486.4|29
1655823680000|2022-06-21 15:01:20|21578.2|21488.2|21574.9|21484.9|21578.2|21488.2|21574.6|21484.6|29
1655823690000|2022-06-21 15:01:30|21575.1|21485.1|21559.1|21469.1|21575.6|21485.6|21557|21467|30
1655823700000|2022-06-21 15:01:40|21558.9|21468.9|21558.2|21468.2|21559.5|21469.5|21555.4|21465.4|35
1655823710000|2022-06-21 15:01:50|21558.6|21468.6|21563.7|21473.7|21568.5|21478.5|21558.6|21468.6|35
1655823720000|2022-06-21 15:02:00|21564|21474|21561.1|21471.1|21566|21476|21560.6|21470.6|36
1655823730000|2022-06-21 15:02:10|21562.3|21472.3|21558.6|21468.6|21563.1|21473.1|21557.8|21467.8|32
1655823740000|2022-06-21 15:02:20|21558.5|21468.5|21551.4|21461.4|21559.4|21469.4|21550.9|21460.9|34
1655823750000|2022-06-21 15:02:30|21551.5|21461.5|21553.9|21463.9|21554.5|21464.5|21551.4|21461.4|28
1655823760000|2022-06-21 15:02:40|21554.1|21464.1|21575.8|21485.8|21577.4|21487.4|21553.9|21463.9|33
1655823770000|2022-06-21 15:02:50|21575.6|21485.6|21575.6|21485.6|21576|21486|21562.3|21472.3|36
1655823780000|2022-06-21 15:03:00|21576.1|21486.1|21587.5|21497.5|21601.8|21511.8|21575.6|21485.6|39
1655823790000|2022-06-21 15:03:10|21589|21499|21589.2|21499.2|21590.9|21500.9|21578.2|21488.2|36
1655823800000|2022-06-21 15:03:20|21588.8|21498.8|21587.5|21497.5|21588.8|21498.8|21578.2|21488.2|31
1655823810000|2022-06-21 15:03:30|21587.3|21497.3|21575.7|21485.7|21587.3|21497.3|21575.1|21485.1|35
1655823820000|2022-06-21 15:03:40|21575.8|21485.8|21580.7|21490.7|21580.7|21490.7|21575.8|21485.8|35
1655823830000|2022-06-21 15:03:50|21581.5|21491.5|21577.7|21487.7|21585.5|21495.5|21576.2|21486.2|31
1655823840000|2022-06-21 15:04:00|21579|21489|21580.1|21490.1|21588.8|21498.8|21579|21489|34
1655823850000|2022-06-21 15:04:10|21581.6|21491.6|21576|21486|21587.2|21497.2|21576|21486|37
1655823860000|2022-06-21 15:04:20|21576.1|21486.1|21577|21487|21584.1|21494.1|21575.7|21485.7|32
1655823870000|2022-06-21 15:04:30|21576.8|21486.8|21577.7|21487.7|21578.5|21488.5|21576.6|21486.6|25
1655823880000|2022-06-21 15:04:40|21578.1|21488.1|21578.5|21488.5|21579.4|21489.4|21576.4|21486.4|24
1655823890000|2022-06-21 15:04:50|21577.6|21487.6|21581.2|21491.2|21582.7|21492.7|21577.6|21487.6|31
1655823900000|2022-06-21 15:05:00|21581.1|21491.1|21582.2|21492.2|21586.8|21496.8|21578.3|21488.3|33
1655823910000|2022-06-21 15:05:10|21581.6|21491.6|21579.5|21489.5|21582|21492|21576.8|21486.8|35
1655823920000|2022-06-21 15:05:20|21579.1|21489.1|21575|21485|21579.1|21489.1|21574.5|21484.5|30
1655823930000|2022-06-21 15:05:30|21575.1|21485.1|21572.3|21482.3|21575.7|21485.7|21571|21481|33
1655823940000|2022-06-21 15:05:40|21570.9|21480.9|21571.2|21481.2|21572.2|21482.2|21568.3|21478.3|35
1655823950000|2022-06-21 15:05:50|21569.6|21479.6|21571.9|21481.9|21573.4|21483.4|21568.3|21478.3|33
1655823960000|2022-06-21 15:06:00|21572.3|21482.3|21565.3|21475.3|21573|21483|21564|21474|27
1655823970000|2022-06-21 15:06:10|21565.6|21475.6|21559.3|21469.3|21565.6|21475.6|21558.4|21468.4|34
1655823980000|2022-06-21 15:06:20|21559.1|21469.1|21557.3|21467.3|21559.3|21469.3|21553.2|21463.2|35
1655823990000|2022-06-21 15:06:30|21556.4|21466.4|21551.5|21461.5|21556.4|21466.4|21551.5|21461.5|29
1655824000000|2022-06-21 15:06:40|21551.7|21461.7|21534.6|21444.6|21553.8|21463.8|21534.6|21444.6|38
1655824010000|2022-06-21 15:06:50|21534.9|21444.9|21549.2|21459.2|21549.6|21459.6|21534.3|21444.3|34
1655824020000|2022-06-21 15:07:00|21549.6|21459.6|21547.4|21457.4|21549.6|21459.6|21544.2|21454.2|33
1655824030000|2022-06-21 15:07:10|21549.6|21459.6|21548.3|21458.3|21551.1|21461.1|21541.5|21451.5|36
1655824040000|2022-06-21 15:07:20|21546.5|21456.5|21542.9|21452.9|21547.9|21457.9|21542.9|21452.9|34
1655824050000|2022-06-21 15:07:30|21543|21453|21539.8|21449.8|21543|21453|21539.3|21449.3|31
1655824060000|2022-06-21 15:07:40|21540.8|21450.8|21545.4|21455.4|21546.2|21456.2|21540.2|21450.2|30
1655824070000|2022-06-21 15:07:50|21546.2|21456.2|21552.4|21462.4|21554.4|21464.4|21544.8|21454.8|35
1655824080000|2022-06-21 15:08:00|21552.7|21462.7|21569|21479|21570|21480|21552.7|21462.7|37
1655824090000|2022-06-21 15:08:10|21569.2|21479.2|21567.3|21477.3|21569.2|21479.2|21560.7|21470.7|37
1655824100000|2022-06-21 15:08:20|21567.6|21477.6|21561.5|21471.5|21567.6|21477.6|21553.8|21463.8|31
1655824110000|2022-06-21 15:08:30|21562|21472|21563.5|21473.5|21564.7|21474.7|21559.1|21469.1|37
1655824120000|2022-06-21 15:08:40|21562.7|21472.7|21571|21481|21575|21485|21562.7|21472.7|38
1655824130000|2022-06-21 15:08:50|21571.3|21481.3|21569.9|21479.9|21573.7|21483.7|21568.8|21478.8|34
1655824140000|2022-06-21 15:09:00|21569.4|21479.4|21578.2|21488.2|21578.2|21488.2|21569.4|21479.4|32
1655824150000|2022-06-21 15:09:10|21578.9|21488.9|21581.7|21491.7|21584.1|21494.1|21576.8|21486.8|32
1655824160000|2022-06-21 15:09:20|21579.6|21489.6|21554.9|21464.9|21579.6|21489.6|21554.9|21464.9|35
1655824170000|2022-06-21 15:09:30|21554.2|21464.2|21545.7|21455.7|21555.4|21465.4|21543.9|21453.9|37
1655824180000|2022-06-21 15:09:40|21545.6|21455.6|21546.3|21456.3|21551.5|21461.5|21544.3|21454.3|34
1655824190000|2022-06-21 15:09:50|21547|21457|21546.6|21456.6|21551|21461|21541.9|21451.9|37
1655824200000|2022-06-21 15:10:00|21546.3|21456.3|21548.5|21458.5|21552.5|21462.5|21546.2|21456.2|31
1655824210000|2022-06-21 15:10:10|21546.5|21456.5|21549.4|21459.4|21551.5|21461.5|21545.5|21455.5|36
1655824220000|2022-06-21 15:10:20|21550.1|21460.1|21539.9|21449.9|21550.1|21460.1|21539|21449|34
1655824230000|2022-06-21 15:10:30|21539.8|21449.8|21540.5|21450.5|21541.2|21451.2|21538.7|21448.7|26
1655824240000|2022-06-21 15:10:40|21540.3|21450.3|21548|21458|21548|21458|21540.3|21450.3|30
1655824250000|2022-06-21 15:10:50|21547.8|21457.8|21541.3|21451.3|21549.7|21459.7|21540.6|21450.6|34
1655824260000|2022-06-21 15:11:00|21540.4|21450.4|21544.6|21454.6|21549.2|21459.2|21540.3|21450.3|34
1655824270000|2022-06-21 15:11:10|21543.2|21453.2|21545.8|21455.8|21548.1|21458.1|21543.1|21453.1|33
1655824280000|2022-06-21 15:11:20|21546|21456|21534.3|21444.3|21546|21456|21534.3|21444.3|32
1655824290000|2022-06-21 15:11:30|21532.3|21442.3|21525.9|21435.9|21534.5|21444.5|21525.9|21435.9|34
1655824300000|2022-06-21 15:11:40|21526.2|21436.2|21521.3|21431.3|21526.5|21436.5|21521.3|21431.3|38
1655824310000|2022-06-21 15:11:50|21521|21431|21521.4|21431.4|21523.5|21433.5|21520.8|21430.8|33
1655824320000|2022-06-21 15:12:00|21521.9|21431.9|21517.3|21427.3|21521.9|21431.9|21514.2|21424.2|36
1655824330000|2022-06-21 15:12:10|21515.7|21425.7|21517.1|21427.1|21517.4|21427.4|21515.3|21425.3|35
1655824340000|2022-06-21 15:12:20|21515.8|21425.8|21524.9|21434.9|21524.9|21434.9|21515.4|21425.4|32
1655824350000|2022-06-21 15:12:30|21525.2|21435.2|21532.8|21442.8|21532.8|21442.8|21516.3|21426.3|38
1655824360000|2022-06-21 15:12:40|21532.2|21442.2|21536.1|21446.1|21536.6|21446.6|21525.9|21435.9|33
1655824370000|2022-06-21 15:12:50|21535.9|21445.9|21551.2|21461.2|21551.2|21461.2|21535.7|21445.7|37
1655824380000|2022-06-21 15:13:00|21551|21461|21543|21453|21551|21461|21540.4|21450.4|37
1655824390000|2022-06-21 15:13:10|21541.7|21451.7|21557.7|21467.7|21558.8|21468.8|21531.5|21441.5|38
1655824400000|2022-06-21 15:13:20|21558.2|21468.2|21545.4|21455.4|21558.8|21468.8|21544.5|21454.5|37
1655824410000|2022-06-21 15:13:30|21545.1|21455.1|21552.6|21462.6|21552.6|21462.6|21543.2|21453.2|31
1655824420000|2022-06-21 15:13:40|21555.8|21465.8|21542.2|21452.2|21555.9|21465.9|21540.9|21450.9|36
1655824430000|2022-06-21 15:13:50|21541.9|21451.9|21546.5|21456.5|21551.6|21461.6|21541.3|21451.3|38
1655824440000|2022-06-21 15:14:00|21546.4|21456.4|21549|21459|21550.3|21460.3|21542.4|21452.4|33
1655824450000|2022-06-21 15:14:10|21549.2|21459.2|21562.6|21472.6|21563.3|21473.3|21547.5|21457.5|35
1655824460000|2022-06-21 15:14:20|21563.4|21473.4|21558.3|21468.3|21563.9|21473.9|21556.5|21466.5|33
1655824470000|2022-06-21 15:14:30|21558.7|21468.7|21550.8|21460.8|21558.8|21468.8|21547.4|21457.4|33
1655824480000|2022-06-21 15:14:40|21550.6|21460.6|21557.2|21467.2|21558.2|21468.2|21550.6|21460.6|32
1655824490000|2022-06-21 15:14:50|21557.5|21467.5|21551.3|21461.3|21559|21469|21550.9|21460.9|28
1655824500000|2022-06-21 15:15:00|21552|21462|21551|21461|21555.9|21465.9|21548.7|21458.7|34
1655824510000|2022-06-21 15:15:10|21551.2|21461.2|21560|21470|21560|21470|21551.2|21461.2|30
1655824520000|2022-06-21 15:15:20|21560.2|21470.2|21560.5|21470.5|21563.7|21473.7|21558.4|21468.4|30
1655824530000|2022-06-21 15:15:30|21561|21471|21563.3|21473.3|21565.2|21475.2|21559.3|21469.3|33
1655824540000|2022-06-21 15:15:40|21563.4|21473.4|21563.5|21473.5|21567|21477|21563.4|21473.4|29
1655824550000|2022-06-21 15:15:50|21563.3|21473.3|21567.4|21477.4|21571.2|21481.2|21561.3|21471.3|32
1655824560000|2022-06-21 15:16:00|21566.6|21476.6|21569.4|21479.4|21572.9|21482.9|21565.5|21475.5|34
1655824570000|2022-06-21 15:16:10|21569.6|21479.6|21571.4|21481.4|21572.1|21482.1|21566.2|21476.2|30
1655824580000|2022-06-21 15:16:20|21571.3|21481.3|21574.6|21484.6|21575.2|21485.2|21566.4|21476.4|29
1655824590000|2022-06-21 15:16:30|21574.1|21484.1|21573.9|21483.9|21574.2|21484.2|21568.9|21478.9|35
1655824600000|2022-06-21 15:16:40|21573.5|21483.5|21566|21476|21573.5|21483.5|21566|21476|32
1655824610000|2022-06-21 15:16:50|21566.2|21476.2|21534.8|21444.8|21566.6|21476.6|21533.9|21443.9|37
1655824620000|2022-06-21 15:17:00|21534.5|21444.5|21537.1|21447.1|21537.9|21447.9|21533.5|21443.5|31
1655824630000|2022-06-21 15:17:10|21536.9|21446.9|21539.1|21449.1|21545|21455|21536.9|21446.9|30
1655824640000|2022-06-21 15:17:20|21539.8|21449.8|21530.6|21440.6|21539.8|21449.8|21525.3|21435.3|29
1655824650000|2022-06-21 15:17:30|21531|21441|21522.4|21432.4|21534.4|21444.4|21521.6|21431.6|33
1655824660000|2022-06-21 15:17:40|21524.1|21434.1|21523.2|21433.2|21524.7|21434.7|21522.3|21432.3|28
1655824670000|2022-06-21 15:17:50|21525.5|21435.5|21531.1|21441.1|21533.3|21443.3|21525.5|21435.5|35
1655824680000|2022-06-21 15:18:00|21531.6|21441.6|21532|21442|21533.8|21443.8|21530.7|21440.7|29
1655824690000|2022-06-21 15:18:10|21531.5|21441.5|21526.8|21436.8|21531.6|21441.6|21524.5|21434.5|34
1655824700000|2022-06-21 15:18:20|21527.8|21437.8|21528.6|21438.6|21530.2|21440.2|21527|21437|33
1655824710000|2022-06-21 15:18:30|21529|21439|21531.1|21441.1|21531.1|21441.1|21528.5|21438.5|28
1655824720000|2022-06-21 15:18:40|21531.8|21441.8|21531.5|21441.5|21534.4|21444.4|21530.2|21440.2|28
1655824730000|2022-06-21 15:18:50|21531.4|21441.4|21532.3|21442.3|21535.8|21445.8|21529.2|21439.2|35
1655824740000|2022-06-21 15:19:00|21531.4|21441.4|21531|21441|21533.9|21443.9|21528.3|21438.3|32
1655824750000|2022-06-21 15:19:10|21531.6|21441.6|21535.2|21445.2|21536.1|21446.1|21531|21441|34
1655824760000|2022-06-21 15:19:20|21534.8|21444.8|21532.9|21442.9|21535.1|21445.1|21532.9|21442.9|28
1655824770000|2022-06-21 15:19:30|21533|21443|21530.6|21440.6|21533|21443|21528.5|21438.5|35
1655824780000|2022-06-21 15:19:40|21530.7|21440.7|21532.3|21442.3|21534.9|21444.9|21529.5|21439.5|31
1655824790000|2022-06-21 15:19:50|21531.6|21441.6|21531.3|21441.3|21533.1|21443.1|21531.3|21441.3|32
1655824800000|2022-06-21 15:20:00|21529.7|21439.7|21529.5|21439.5|21534.1|21444.1|21528.9|21438.9|34
1655824810000|2022-06-21 15:20:10|21529.7|21439.7|21532.6|21442.6|21532.9|21442.9|21529.2|21439.2|26
1655824820000|2022-06-21 15:20:20|21532.4|21442.4|21532.4|21442.4|21533|21443|21531.5|21441.5|24
1655824830000|2022-06-21 15:20:30|21532.5|21442.5|21532.4|21442.4|21535|21445|21531.9|21441.9|26
1655824840000|2022-06-21 15:20:40|21535.6|21445.6|21532.8|21442.8|21535.6|21445.6|21530.7|21440.7|29
1655824850000|2022-06-21 15:20:50|21532.4|21442.4|21532.6|21442.6|21535.1|21445.1|21531.9|21441.9|25
1655824860000|2022-06-21 15:21:00|21532.3|21442.3|21530.5|21440.5|21532.4|21442.4|21527.6|21437.6|29
1655824870000|2022-06-21 15:21:10|21530.6|21440.6|21529|21439|21531.5|21441.5|21528.2|21438.2|33
1655824880000|2022-06-21 15:21:20|21529.1|21439.1|21530.8|21440.8|21531.4|21441.4|21529.1|21439.1|21
1655824890000|2022-06-21 15:21:30|21530.9|21440.9|21531.4|21441.4|21531.5|21441.5|21528.4|21438.4|34
1655824900000|2022-06-21 15:21:40|21531.3|21441.3|21522.9|21432.9|21531.3|21441.3|21521.4|21431.4|37
1655824910000|2022-06-21 15:21:50|21523.1|21433.1|21519.3|21429.3|21525.9|21435.9|21519.1|21429.1|37
1655824920000|2022-06-21 15:22:00|21519.4|21429.4|21520.2|21430.2|21522|21432|21518.7|21428.7|30
1655824930000|2022-06-21 15:22:10|21519.8|21429.8|21528.1|21438.1|21528.1|21438.1|21518.5|21428.5|33
1655824940000|2022-06-21 15:22:20|21527.6|21437.6|21522.4|21432.4|21529.1|21439.1|21520.3|21430.3|29
1655824950000|2022-06-21 15:22:30|21522.3|21432.3|21517.5|21427.5|21522.3|21432.3|21515.8|21425.8|30
1655824960000|2022-06-21 15:22:40|21517.2|21427.2|21516.9|21426.9|21517.6|21427.6|21516.7|21426.7|24
1655824970000|2022-06-21 15:22:50|21516.5|21426.5|21516|21426|21517.5|21427.5|21514.9|21424.9|29
1655824980000|2022-06-21 15:23:00|21515.6|21425.6|21514|21424|21516.4|21426.4|21513.9|21423.9|28
1655824990000|2022-06-21 15:23:10|21514.7|21424.7|21514.9|21424.9|21518.7|21428.7|21513.9|21423.9|31
1655825000000|2022-06-21 15:23:20|21514.3|21424.3|21513.9|21423.9|21515.1|21425.1|21513.9|21423.9|24
1655825010000|2022-06-21 15:23:30|21514.5|21424.5|21514.5|21424.5|21516.1|21426.1|21513.7|21423.7|29
1655825020000|2022-06-21 15:23:40|21514.8|21424.8|21513.8|21423.8|21518.8|21428.8|21513.8|21423.8|30
1655825030000|2022-06-21 15:23:50|21512.5|21422.5|21510.4|21420.4|21515|21425|21510.4|21420.4|24
1655825040000|2022-06-21 15:24:00|21511.1|21421.1|21499.7|21409.7|21512|21422|21499.6|21409.6|32
1655825050000|2022-06-21 15:24:10|21500.8|21410.8|21502.3|21412.3|21502.3|21412.3|21496.9|21406.9|31
1655825060000|2022-06-21 15:24:20|21503.7|21413.7|21508.2|21418.2|21508.8|21418.8|21503.6|21413.6|34
1655825070000|2022-06-21 15:24:30|21508.3|21418.3|21504.3|21414.3|21508.3|21418.3|21503.9|21413.9|37
1655825080000|2022-06-21 15:24:40|21504.1|21414.1|21501|21411|21504.1|21414.1|21500.3|21410.3|30
1655825090000|2022-06-21 15:24:50|21500.8|21410.8|21502.6|21412.6|21504.1|21414.1|21500.1|21410.1|28
1655825100000|2022-06-21 15:25:00|21501.9|21411.9|21503.9|21413.9|21503.9|21413.9|21499.1|21409.1|36
1655825110000|2022-06-21 15:25:10|21504.5|21414.5|21502.3|21412.3|21510.3|21420.3|21502.3|21412.3|35
1655825120000|2022-06-21 15:25:20|21502.6|21412.6|21499.3|21409.3|21502.8|21412.8|21498.7|21408.7|32
1655825130000|2022-06-21 15:25:30|21499.5|21409.5|21498.2|21408.2|21499.6|21409.6|21496.5|21406.5|31
1655825140000|2022-06-21 15:25:40|21498.5|21408.5|21500.6|21410.6|21502.1|21412.1|21497.3|21407.3|24
1655825150000|2022-06-21 15:25:50|21500.7|21410.7|21501.9|21411.9|21502.6|21412.6|21499.5|21409.5|27
1655825160000|2022-06-21 15:26:00|21502|21412|21528.4|21438.4|21528.5|21438.5|21501.4|21411.4|34
1655825170000|2022-06-21 15:26:10|21528.5|21438.5|21524.6|21434.6|21530.5|21440.5|21521|21431|39
1655825180000|2022-06-21 15:26:20|21526.2|21436.2|21541.1|21451.1|21541.1|21451.1|21524.1|21434.1|37
1655825190000|2022-06-21 15:26:30|21541.3|21451.3|21547.8|21457.8|21547.8|21457.8|21533.9|21443.9|36
1655825200000|2022-06-21 15:26:40|21547.7|21457.7|21558.6|21468.6|21559.4|21469.4|21547.7|21457.7|38
1655825210000|2022-06-21 15:26:50|21557.9|21467.9|21553.9|21463.9|21558.2|21468.2|21551.4|21461.4|37
1655825220000|2022-06-21 15:27:00|21553.5|21463.5|21558.7|21468.7|21558.7|21468.7|21552.4|21462.4|34
1655825230000|2022-06-21 15:27:10|21559|21469|21562.5|21472.5|21564.1|21474.1|21558.7|21468.7|37
1655825240000|2022-06-21 15:27:20|21563.7|21473.7|21581.6|21491.6|21581.9|21491.9|21563.7|21473.7|38
1655825250000|2022-06-21 15:27:30|21580.8|21490.8|21589.8|21499.8|21597.2|21507.2|21580.8|21490.8|37
1655825260000|2022-06-21 15:27:40|21590.3|21500.3|21580.6|21490.6|21590.3|21500.3|21579.6|21489.6|36
1655825270000|2022-06-21 15:27:50|21580.1|21490.1|21569.1|21479.1|21580.1|21490.1|21567.3|21477.3|35
1655825280000|2022-06-21 15:28:00|21569|21479|21563.6|21473.6|21569|21479|21562.9|21472.9|33
1655825290000|2022-06-21 15:28:10|21563.8|21473.8|21571.3|21481.3|21573|21483|21563.8|21473.8|32
1655825300000|2022-06-21 15:28:20|21571|21481|21577|21487|21577.7|21487.7|21566.3|21476.3|37
1655825310000|2022-06-21 15:28:30|21576|21486|21573.7|21483.7|21576.2|21486.2|21572.4|21482.4|28
1655825320000|2022-06-21 15:28:40|21573.5|21483.5|21573.3|21483.3|21573.5|21483.5|21570.9|21480.9|21
1655825330000|2022-06-21 15:28:50|21572.6|21482.6|21568.6|21478.6|21572.6|21482.6|21568|21478|31
1655825340000|2022-06-21 15:29:00|21569.4|21479.4|21572.2|21482.2|21572.9|21482.9|21568.8|21478.8|34
1655825350000|2022-06-21 15:29:10|21572.4|21482.4|21573.1|21483.1|21573.7|21483.7|21570.5|21480.5|33
1655825360000|2022-06-21 15:29:20|21572.9|21482.9|21584.7|21494.7|21584.8|21494.8|21572.7|21482.7|28
1655825370000|2022-06-21 15:29:30|21584.4|21494.4|21583|21493|21586.5|21496.5|21579.7|21489.7|32
1655825380000|2022-06-21 15:29:40|21583.1|21493.1|21578|21488|21584.5|21494.5|21577.8|21487.8|27
1655825390000|2022-06-21 15:29:50|21576.9|21486.9|21566.9|21476.9|21578.6|21488.6|21566.9|21476.9|30
1655825400000|2022-06-21 15:30:00|21567|21477|21569.7|21479.7|21569.7|21479.7|21566.6|21476.6|30
1655825410000|2022-06-21 15:30:10|21569.8|21479.8|21575.4|21485.4|21577.7|21487.7|21569.8|21479.8|36
1655825420000|2022-06-21 15:30:20|21575.1|21485.1|21578.4|21488.4|21580.4|21490.4|21575.1|21485.1|29
1655825430000|2022-06-21 15:30:30|21578.7|21488.7|21577.8|21487.8|21579.2|21489.2|21576.7|21486.7|28
1655825440000|2022-06-21 15:30:40|21577.4|21487.4|21571.1|21481.1|21577.8|21487.8|21571.1|21481.1|32
1655825450000|2022-06-21 15:30:50|21570.9|21480.9|21562.8|21472.8|21571.1|21481.1|21562.1|21472.1|27
1655825460000|2022-06-21 15:31:00|21562.7|21472.7|21577.7|21487.7|21578.3|21488.3|21562.6|21472.6|36
1655825470000|2022-06-21 15:31:10|21577.9|21487.9|21591.3|21501.3|21596.3|21506.3|21577.8|21487.8|34
1655825480000|2022-06-21 15:31:20|21592.6|21502.6|21594.2|21504.2|21599|21509|21592.6|21502.6|37
1655825490000|2022-06-21 15:31:30|21594.7|21504.7|21594.2|21504.2|21595.4|21505.4|21591|21501|35
1655825500000|2022-06-21 15:31:40|21594.8|21504.8|21588.2|21498.2|21597.8|21507.8|21586.6|21496.6|34
1655825510000|2022-06-21 15:31:50|21589.9|21499.9|21592.9|21502.9|21598.1|21508.1|21589.5|21499.5|36
1655825520000|2022-06-21 15:32:00|21594.6|21504.6|21589.9|21499.9|21594.9|21504.9|21589.8|21499.8|29
1655825530000|2022-06-21 15:32:10|21590.4|21500.4|21571.1|21481.1|21590.4|21500.4|21571.1|21481.1|30
1655825540000|2022-06-21 15:32:20|21571|21481|21554.6|21464.6|21571|21481|21554.6|21464.6|34
1655825550000|2022-06-21 15:32:30|21554|21464|21559.9|21469.9|21559.9|21469.9|21547.1|21457.1|34
1655825560000|2022-06-21 15:32:40|21560.1|21470.1|21564.1|21474.1|21566.3|21476.3|21555.4|21465.4|36
1655825570000|2022-06-21 15:32:50|21564|21474|21562.6|21472.6|21567.5|21477.5|21562.6|21472.6|35
1655825580000|2022-06-21 15:33:00|21562.5|21472.5|21569|21479|21572.3|21482.3|21562|21472|27
1655825590000|2022-06-21 15:33:10|21568.2|21478.2|21553.6|21463.6|21568.2|21478.2|21549.9|21459.9|37
1655825600000|2022-06-21 15:33:20|21553.9|21463.9|21575.6|21485.6|21575.6|21485.6|21553.9|21463.9|35
1655825610000|2022-06-21 15:33:30|21577.6|21487.6|21580.3|21490.3|21589.1|21499.1|21577.6|21487.6|31
1655825620000|2022-06-21 15:33:40|21579.7|21489.7|21582.3|21492.3|21584.3|21494.3|21579.7|21489.7|35
1655825630000|2022-06-21 15:33:50|21582.4|21492.4|21581.8|21491.8|21582.8|21492.8|21580.7|21490.7|29
1655825640000|2022-06-21 15:34:00|21581.9|21491.9|21570.5|21480.5|21581.9|21491.9|21568.6|21478.6|32
1655825650000|2022-06-21 15:34:10|21571.4|21481.4|21582|21492|21582|21492|21570.4|21480.4|33
1655825660000|2022-06-21 15:34:20|21582.2|21492.2|21583.4|21493.4|21585.4|21495.4|21580.2|21490.2|37
1655825670000|2022-06-21 15:34:30|21583.5|21493.5|21594.8|21504.8|21595.4|21505.4|21582.7|21492.7|30
1655825680000|2022-06-21 15:34:40|21594.1|21504.1|21592.6|21502.6|21594.1|21504.1|21589.9|21499.9|32
1655825690000|2022-06-21 15:34:50|21592.8|21502.8|21590.3|21500.3|21593.2|21503.2|21589.1|21499.1|36
1655825700000|2022-06-21 15:35:00|21590.8|21500.8|21591.6|21501.6|21594.6|21504.6|21588.6|21498.6|33
1655825710000|2022-06-21 15:35:10|21591.4|21501.4|21591.8|21501.8|21593.9|21503.9|21589.5|21499.5|30
1655825720000|2022-06-21 15:35:20|21591.9|21501.9|21590.8|21500.8|21594|21504|21589.7|21499.7|29
1655825730000|2022-06-21 15:35:30|21591.7|21501.7|21595.6|21505.6|21596.5|21506.5|21590.9|21500.9|28
1655825740000|2022-06-21 15:35:40|21595.9|21505.9|21613.8|21523.8|21614.6|21524.6|21595.7|21505.7|32
1655825750000|2022-06-21 15:35:50|21614|21524|21610.4|21520.4|21616.9|21526.9|21610.4|21520.4|31
1655825760000|2022-06-21 15:36:00|21609.5|21519.5|21613.4|21523.4|21614|21524|21607.5|21517.5|37
1655825770000|2022-06-21 15:36:10|21613.5|21523.5|21602|21512|21613.9|21523.9|21601.3|21511.3|34
1655825780000|2022-06-21 15:36:20|21601.4|21511.4|21605.2|21515.2|21608.5|21518.5|21599.2|21509.2|35
1655825790000|2022-06-21 15:36:30|21605.4|21515.4|21601.2|21511.2|21608.8|21518.8|21599|21509|35
1655825800000|2022-06-21 15:36:40|21602|21512|21599.9|21509.9|21602.2|21512.2|21592.4|21502.4|35
1655825810000|2022-06-21 15:36:50|21600|21510|21593.1|21503.1|21600.8|21510.8|21590.5|21500.5|31
1655825820000|2022-06-21 15:37:00|21592.5|21502.5|21584.8|21494.8|21592.5|21502.5|21584.8|21494.8|37
1655825830000|2022-06-21 15:37:10|21584.9|21494.9|21582.8|21492.8|21593.9|21503.9|21582.8|21492.8|37
1655825840000|2022-06-21 15:37:20|21581.8|21491.8|21580|21490|21583.8|21493.8|21576.7|21486.7|33
1655825850000|2022-06-21 15:37:30|21578.9|21488.9|21572.1|21482.1|21580.9|21490.9|21571.4|21481.4|31
1655825860000|2022-06-21 15:37:40|21572|21482|21560.9|21470.9|21572|21482|21558.8|21468.8|35
1655825870000|2022-06-21 15:37:50|21561.1|21471.1|21560.3|21470.3|21561.6|21471.6|21559.2|21469.2|30
1655825880000|2022-06-21 15:38:00|21560.2|21470.2|21556.1|21466.1|21562.1|21472.1|21555.1|21465.1|30
1655825890000|2022-06-21 15:38:10|21556.2|21466.2|21539.6|21449.6|21556.4|21466.4|21538.2|21448.2|34
1655825900000|2022-06-21 15:38:20|21540|21450|21535.6|21445.6|21540|21450|21525.3|21435.3|36
1655825910000|2022-06-21 15:38:30|21535.7|21445.7|21531.5|21441.5|21535.7|21445.7|21530|21440|29
1655825920000|2022-06-21 15:38:40|21532.1|21442.1|21520.8|21430.8|21532.1|21442.1|21519.5|21429.5|39
1655825930000|2022-06-21 15:38:50|21517.9|21427.9|21523.1|21433.1|21525.1|21435.1|21517.9|21427.9|34
1655825940000|2022-06-21 15:39:00|21522.5|21432.5|21510.6|21420.6|21522.5|21432.5|21509.2|21419.2|37
1655825950000|2022-06-21 15:39:10|21510.7|21420.7|21509.5|21419.5|21513.8|21423.8|21509|21419|37
1655825960000|2022-06-21 15:39:20|21509.3|21419.3|21495.4|21405.4|21510.4|21420.4|21494.5|21404.5|37
1655825970000|2022-06-21 15:39:30|21495.3|21405.3|21494.8|21404.8|21495.9|21405.9|21492.6|21402.6|32
1655825980000|2022-06-21 15:39:40|21495|21405|21494.3|21404.3|21496.6|21406.6|21493|21403|29
1655825990000|2022-06-21 15:39:50|21493.8|21403.8|21462|21372|21496|21406|21462|21372|30
1655826000000|2022-06-21 15:40:00|21462.5|21372.5|21399.8|21309.8|21463.6|21373.6|21397|21307|40
1655826010000|2022-06-21 15:40:10|21399.3|21309.3|21409.2|21319.2|21414.1|21324.1|21399.1|21309.1|38
1655826020000|2022-06-21 15:40:20|21407.1|21317.1|21404.1|21314.1|21408.7|21318.7|21395.5|21305.5|38
1655826030000|2022-06-21 15:40:30|21404.2|21314.2|21401.3|21311.3|21412.7|21322.7|21397.5|21307.5|36
1655826040000|2022-06-21 15:40:40|21401.7|21311.7|21411.8|21321.8|21412.3|21322.3|21393.9|21303.9|37
1655826050000|2022-06-21 15:40:50|21411.5|21321.5|21394.5|21304.5|21412.2|21322.2|21394.5|21304.5|37
1655826060000|2022-06-21 15:41:00|21394.7|21304.7|21381.1|21291.1|21395.2|21305.2|21377.7|21287.7|39
1655826070000|2022-06-21 15:41:10|21380.1|21290.1|21378.6|21288.6|21381.5|21291.5|21374.2|21284.2|31
1655826080000|2022-06-21 15:41:20|21376.7|21286.7|21384.4|21294.4|21384.4|21294.4|21375.9|21285.9|36
1655826090000|2022-06-21 15:41:30|21387.7|21297.7|21407.1|21317.1|21410|21320|21387.7|21297.7|38
1655826100000|2022-06-21 15:41:40|21406.9|21316.9|21403.7|21313.7|21409.7|21319.7|21402.5|21312.5|37
1655826110000|2022-06-21 15:41:50|21401.6|21311.6|21399.6|21309.6|21402.6|21312.6|21392.1|21302.1|35
1655826120000|2022-06-21 15:42:00|21398.9|21308.9|21410.1|21320.1|21410.1|21320.1|21397.5|21307.5|37
1655826130000|2022-06-21 15:42:10|21408.7|21318.7|21416.6|21326.6|21418.8|21328.8|21407.2|21317.2|38
1655826140000|2022-06-21 15:42:20|21416.7|21326.7|21418.1|21328.1|21418.1|21328.1|21405.9|21315.9|36
1655826150000|2022-06-21 15:42:30|21418.3|21328.3|21421.5|21331.5|21421.6|21331.6|21416.5|21326.5|35
1655826160000|2022-06-21 15:42:40|21421.6|21331.6|21423.4|21333.4|21424.6|21334.6|21421.6|21331.6|28
1655826170000|2022-06-21 15:42:50|21423.5|21333.5|21403.8|21313.8|21424.9|21334.9|21402|21312|33
1655826180000|2022-06-21 15:43:00|21403.2|21313.2|21407.4|21317.4|21409.4|21319.4|21402.8|21312.8|33
1655826190000|2022-06-21 15:43:10|21408.2|21318.2|21408.7|21318.7|21410|21320|21407.6|21317.6|25
1655826200000|2022-06-21 15:43:20|21409|21319|21414.2|21324.2|21418.7|21328.7|21408.5|21318.5|32
1655826210000|2022-06-21 15:43:30|21413|21323|21417.7|21327.7|21417.7|21327.7|21413|21323|31
1655826220000|2022-06-21 15:43:40|21415.4|21325.4|21426|21336|21426.4|21336.4|21415.4|21325.4|34
1655826230000|2022-06-21 15:43:50|21424.9|21334.9|21429|21339|21429|21339|21424.9|21334.9|29
1655826240000|2022-06-21 15:44:00|21429.4|21339.4|21422.2|21332.2|21431.8|21341.8|21419.2|21329.2|36
1655826250000|2022-06-21 15:44:10|21418.8|21328.8|21414.5|21324.5|21421.2|21331.2|21412|21322|33
1655826260000|2022-06-21 15:44:20|21415.9|21325.9|21425.4|21335.4|21428.5|21338.5|21415.9|21325.9|29
1655826270000|2022-06-21 15:44:30|21426.7|21336.7|21421.7|21331.7|21427.6|21337.6|21416.5|21326.5|36
1655826280000|2022-06-21 15:44:40|21421.8|21331.8|21420.4|21330.4|21423|21333|21419.7|21329.7|24
1655826290000|2022-06-21 15:44:50|21420.3|21330.3|21428|21338|21428|21338|21420.2|21330.2|30
1655826300000|2022-06-21 15:45:00|21426.4|21336.4|21416.4|21326.4|21427.9|21337.9|21411.8|21321.8|33
1655826310000|2022-06-21 15:45:10|21416.9|21326.9|21428.3|21338.3|21429|21339|21416.9|21326.9|32
1655826320000|2022-06-21 15:45:20|21428.6|21338.6|21440.2|21350.2|21443.3|21353.3|21428.6|21338.6|33
1655826330000|2022-06-21 15:45:30|21440.3|21350.3|21439.3|21349.3|21444|21354|21436.5|21346.5|32
1655826340000|2022-06-21 15:45:40|21439.4|21349.4|21414|21324|21439.4|21349.4|21413.1|21323.1|37
1655826350000|2022-06-21 15:45:50|21414.7|21324.7|21406.6|21316.6|21415.7|21325.7|21404.1|21314.1|34
1655826360000|2022-06-21 15:46:00|21406.2|21316.2|21429.1|21339.1|21429.1|21339.1|21405.6|21315.6|36
1655826370000|2022-06-21 15:46:10|21428.8|21338.8|21436.7|21346.7|21440.6|21350.6|21428.8|21338.8|36
1655826380000|2022-06-21 15:46:20|21437|21347|21441|21351|21441.1|21351.1|21432.1|21342.1|33
1655826390000|2022-06-21 15:46:30|21437.7|21347.7|21431.8|21341.8|21441|21351|21430.6|21340.6|37
1655826400000|2022-06-21 15:46:40|21431.6|21341.6|21442.8|21352.8|21446.3|21356.3|21431.1|21341.1|36
1655826410000|2022-06-21 15:46:50|21443.1|21353.1|21440.5|21350.5|21446.8|21356.8|21440.3|21350.3|34
1655826420000|2022-06-21 15:47:00|21441.4|21351.4|21445.5|21355.5|21445.5|21355.5|21438.3|21348.3|32
1655826430000|2022-06-21 15:47:10|21446|21356|21459.9|21369.9|21466.1|21376.1|21446|21356|36
1655826440000|2022-06-21 15:47:20|21461.4|21371.4|21458.1|21368.1|21462.8|21372.8|21451.1|21361.1|35
1655826450000|2022-06-21 15:47:30|21457.3|21367.3|21455.4|21365.4|21457.3|21367.3|21451.6|21361.6|36
1655826460000|2022-06-21 15:47:40|21456.1|21366.1|21452.2|21362.2|21460.4|21370.4|21450.6|21360.6|35
1655826470000|2022-06-21 15:47:50|21452.1|21362.1|21461.9|21371.9|21461.9|21371.9|21451.5|21361.5|31
1655826480000|2022-06-21 15:48:00|21461.3|21371.3|21458.4|21368.4|21466.3|21376.3|21453.5|21363.5|37
1655826490000|2022-06-21 15:48:10|21459.5|21369.5|21464.6|21374.6|21466.5|21376.5|21459.5|21369.5|36
1655826500000|2022-06-21 15:48:20|21463.7|21373.7|21459.7|21369.7|21469.3|21379.3|21459.7|21369.7|28
1655826510000|2022-06-21 15:48:30|21457.5|21367.5|21463|21373|21463|21373|21457.5|21367.5|33
1655826520000|2022-06-21 15:48:40|21463.6|21373.6|21465.8|21375.8|21471.2|21381.2|21463.1|21373.1|37
1655826530000|2022-06-21 15:48:50|21466.6|21376.6|21469.4|21379.4|21469.9|21379.9|21463.1|21373.1|32
1655826540000|2022-06-21 15:49:00|21469.8|21379.8|21465.8|21375.8|21471|21381|21462.4|21372.4|35
1655826550000|2022-06-21 15:49:10|21466.2|21376.2|21478.1|21388.1|21478.3|21388.3|21464.7|21374.7|31
1655826560000|2022-06-21 15:49:20|21477.8|21387.8|21477.1|21387.1|21480.4|21390.4|21476.1|21386.1|33
1655826570000|2022-06-21 15:49:30|21475.8|21385.8|21478.5|21388.5|21478.5|21388.5|21472.5|21382.5|33
1655826580000|2022-06-21 15:49:40|21478.8|21388.8|21491.4|21401.4|21492.2|21402.2|21475.9|21385.9|38
1655826590000|2022-06-21 15:49:50|21491.6|21401.6|21493.7|21403.7|21495.7|21405.7|21487|21397|37
1655826600000|2022-06-21 15:50:00|21494.6|21404.6|21495.2|21405.2|21497.6|21407.6|21490.6|21400.6|37
1655826610000|2022-06-21 15:50:10|21494.8|21404.8|21498.7|21408.7|21499|21409|21493.9|21403.9|32
1655826620000|2022-06-21 15:50:20|21498|21408|21497.6|21407.6|21501.5|21411.5|21495.6|21405.6|37
1655826630000|2022-06-21 15:50:30|21497.3|21407.3|21494.8|21404.8|21497.9|21407.9|21491.3|21401.3|33
1655826640000|2022-06-21 15:50:40|21494.6|21404.6|21492.6|21402.6|21496.6|21406.6|21491.3|21401.3|30
1655826650000|2022-06-21 15:50:50|21493|21403|21476.8|21386.8|21494.8|21404.8|21476.8|21386.8|34
1655826660000|2022-06-21 15:51:00|21474.8|21384.8|21475.1|21385.1|21477.2|21387.2|21474.1|21384.1|32
1655826670000|2022-06-21 15:51:10|21474.8|21384.8|21476.2|21386.2|21478.7|21388.7|21474.8|21384.8|21
1655826680000|2022-06-21 15:51:20|21474.7|21384.7|21462.1|21372.1|21475.2|21385.2|21462.1|21372.1|28
1655826690000|2022-06-21 15:51:30|21459.6|21369.6|21466.3|21376.3|21466.3|21376.3|21459|21369|22
1655826700000|2022-06-21 15:51:40|21466.4|21376.4|21468|21378|21470.5|21380.5|21461.5|21371.5|35
1655826710000|2022-06-21 15:51:50|21467.4|21377.4|21447.4|21357.4|21470.8|21380.8|21445.9|21355.9|38
1655826720000|2022-06-21 15:52:00|21446.8|21356.8|21456.9|21366.9|21463|21373|21446.3|21356.3|40
1655826730000|2022-06-21 15:52:10|21456.6|21366.6|21447.7|21357.7|21456.6|21366.6|21447.7|21357.7|33
1655826740000|2022-06-21 15:52:20|21447.3|21357.3|21453.9|21363.9|21453.9|21363.9|21447.3|21357.3|30
1655826750000|2022-06-21 15:52:30|21453.7|21363.7|21456.4|21366.4|21456.5|21366.5|21453.7|21363.7|31
1655826760000|2022-06-21 15:52:40|21456.1|21366.1|21455|21365|21456.5|21366.5|21454.2|21364.2|21
1655826770000|2022-06-21 15:52:50|21455.3|21365.3|21457.5|21367.5|21459.8|21369.8|21453|21363|29
1655826780000|2022-06-21 15:53:00|21455.7|21365.7|21456.4|21366.4|21461.1|21371.1|21455.6|21365.6|32
1655826790000|2022-06-21 15:53:10|21456.6|21366.6|21450.8|21360.8|21457.7|21367.7|21450.4|21360.4|23
1655826800000|2022-06-21 15:53:20|21451.2|21361.2|21456.1|21366.1|21456.1|21366.1|21451|21361|36
1655826810000|2022-06-21 15:53:30|21455.6|21365.6|21453.3|21363.3|21455.8|21365.8|21451.5|21361.5|32
1655826820000|2022-06-21 15:53:40|21453.4|21363.4|21451.2|21361.2|21456.1|21366.1|21450.9|21360.9|33
1655826830000|2022-06-21 15:53:50|21448.8|21358.8|21440.9|21350.9|21449.2|21359.2|21440.5|21350.5|29
1655826840000|2022-06-21 15:54:00|21441|21351|21445.8|21355.8|21446.8|21356.8|21440.4|21350.4|34
1655826850000|2022-06-21 15:54:10|21445.9|21355.9|21454.4|21364.4|21458.1|21368.1|21445|21355|36
1655826860000|2022-06-21 15:54:20|21453.5|21363.5|21421.6|21331.6|21453.6|21363.6|21421.6|21331.6|35
1655826870000|2022-06-21 15:54:30|21421.7|21331.7|21419|21329|21428.5|21338.5|21418.8|21328.8|34
1655826880000|2022-06-21 15:54:40|21419.3|21329.3|21418.5|21328.5|21424.3|21334.3|21415.3|21325.3|33
1655826890000|2022-06-21 15:54:50|21418.2|21328.2|21418.2|21328.2|21421.2|21331.2|21414.8|21324.8|31
1655826900000|2022-06-21 15:55:00|21417.9|21327.9|21417.9|21327.9|21417.9|21327.9|21404.8|21314.8|35
1655826910000|2022-06-21 15:55:10|21418.4|21328.4|21457.3|21367.3|21457.3|21367.3|21416.6|21326.6|38
1655826920000|2022-06-21 15:55:20|21457.4|21367.4|21452.8|21362.8|21457.6|21367.6|21450|21360|37
1655826930000|2022-06-21 15:55:30|21453|21363|21451.3|21361.3|21453.2|21363.2|21445.5|21355.5|33
1655826940000|2022-06-21 15:55:40|21450.4|21360.4|21462.7|21372.7|21462.7|21372.7|21450.4|21360.4|35
1655826950000|2022-06-21 15:55:50|21462.1|21372.1|21457.1|21367.1|21464.4|21374.4|21457.1|21367.1|37
1655826960000|2022-06-21 15:56:00|21457.6|21367.6|21460.4|21370.4|21460.8|21370.8|21457.6|21367.6|31
1655826970000|2022-06-21 15:56:10|21460|21370|21451.4|21361.4|21460.6|21370.6|21451.4|21361.4|31
1655826980000|2022-06-21 15:56:20|21451.6|21361.6|21450.1|21360.1|21451.6|21361.6|21449.1|21359.1|31
1655826990000|2022-06-21 15:56:30|21450.3|21360.3|21453.3|21363.3|21453.3|21363.3|21449.5|21359.5|31
1655827000000|2022-06-21 15:56:40|21453.7|21363.7|21461.3|21371.3|21462.4|21372.4|21453.7|21363.7|30
1655827010000|2022-06-21 15:56:50|21461.4|21371.4|21460.6|21370.6|21463.5|21373.5|21458.5|21368.5|29
1655827020000|2022-06-21 15:57:00|21460.7|21370.7|21461.2|21371.2|21462.1|21372.1|21458|21368|28
1655827030000|2022-06-21 15:57:10|21461.6|21371.6|21460.1|21370.1|21461.6|21371.6|21455.9|21365.9|27
1655827040000|2022-06-21 15:57:20|21460.2|21370.2|21462.7|21372.7|21462.7|21372.7|21458.6|21368.6|34
1655827050000|2022-06-21 15:57:30|21462.9|21372.9|21463.9|21373.9|21465|21375|21461.5|21371.5|30
1655827060000|2022-06-21 15:57:40|21464.1|21374.1|21464|21374|21464.1|21374.1|21462.8|21372.8|21
1655827070000|2022-06-21 15:57:50|21463.9|21373.9|21458.5|21368.5|21463.9|21373.9|21458.5|21368.5|23
1655827080000|2022-06-21 15:58:00|21458.6|21368.6|21438.4|21348.4|21458.6|21368.6|21438.4|21348.4|38
1655827090000|2022-06-21 15:58:10|21438.6|21348.6|21446.5|21356.5|21447.3|21357.3|21437.9|21347.9|35
1655827100000|2022-06-21 15:58:20|21447|21357|21443.2|21353.2|21447.1|21357.1|21441.6|21351.6|30
1655827110000|2022-06-21 15:58:30|21443.5|21353.5|21442.3|21352.3|21444.5|21354.5|21440|21350|25
1655827120000|2022-06-21 15:58:40|21442.9|21352.9|21438.9|21348.9|21442.9|21352.9|21434.2|21344.2|31
1655827130000|2022-06-21 15:58:50|21439.6|21349.6|21432.4|21342.4|21439.7|21349.7|21431.6|21341.6|29
1655827140000|2022-06-21 15:59:00|21433.3|21343.3|21436|21346|21439.2|21349.2|21432.1|21342.1|35
1655827150000|2022-06-21 15:59:10|21437|21347|21434.1|21344.1|21442.4|21352.4|21434.1|21344.1|37
1655827160000|2022-06-21 15:59:20|21434|21344|21437|21347|21437.6|21347.6|21432.1|21342.1|33
1655827170000|2022-06-21 15:59:30|21438.1|21348.1|21431.7|21341.7|21438.1|21348.1|21430.5|21340.5|37
1655827180000|2022-06-21 15:59:40|21431.6|21341.6|21428.8|21338.8|21432.3|21342.3|21428.8|21338.8|26
1655827190000|2022-06-21 15:59:50|21428.9|21338.9|21426.5|21336.5|21429.9|21339.9|21424.4|21334.4|28
1655827200000|2022-06-21 16:00:00|21426.9|21336.9|21425.8|21335.8|21427.6|21337.6|21423.1|21333.1|28
1655827210000|2022-06-21 16:00:10|21426.5|21336.5|21431.7|21341.7|21432.7|21342.7|21425.1|21335.1|32
1655827220000|2022-06-21 16:00:20|21431.1|21341.1|21423.3|21333.3|21431.1|21341.1|21421.1|21331.1|37
1655827230000|2022-06-21 16:00:30|21423.2|21333.2|21424.4|21334.4|21425.5|21335.5|21415.5|21325.5|30
1655827240000|2022-06-21 16:00:40|21424.5|21334.5|21433.4|21343.4|21433.7|21343.7|21423.7|21333.7|36
1655827250000|2022-06-21 16:00:50|21432.9|21342.9|21441.5|21351.5|21441.5|21351.5|21431.3|21341.3|31
1655827260000|2022-06-21 16:01:00|21440.8|21350.8|21443.9|21353.9|21443.9|21353.9|21438.4|21348.4|33
1655827270000|2022-06-21 16:01:10|21444.7|21354.7|21448.8|21358.8|21449.3|21359.3|21444.7|21354.7|28
1655827280000|2022-06-21 16:01:20|21449|21359|21453.2|21363.2|21458.9|21368.9|21449|21359|37
1655827290000|2022-06-21 16:01:30|21453.6|21363.6|21445.2|21355.2|21458.5|21368.5|21443.7|21353.7|33
1655827300000|2022-06-21 16:01:40|21446.7|21356.7|21428.6|21338.6|21446.7|21356.7|21428.6|21338.6|37
1655827310000|2022-06-21 16:01:50|21428.4|21338.4|21421.1|21331.1|21428.4|21338.4|21421.1|21331.1|37
1655827320000|2022-06-21 16:02:00|21420.9|21330.9|21417.9|21327.9|21420.9|21330.9|21416.2|21326.2|35
1655827330000|2022-06-21 16:02:10|21417.7|21327.7|21422.4|21332.4|21423.1|21333.1|21414.3|21324.3|32
1655827340000|2022-06-21 16:02:20|21422.5|21332.5|21428.5|21338.5|21430.6|21340.6|21421.6|21331.6|35
1655827350000|2022-06-21 16:02:30|21428.3|21338.3|21425.2|21335.2|21428.7|21338.7|21423.3|21333.3|33
1655827360000|2022-06-21 16:02:40|21425.1|21335.1|21430.1|21340.1|21431.1|21341.1|21425.1|21335.1|25
1655827370000|2022-06-21 16:02:50|21430.3|21340.3|21429.3|21339.3|21432.7|21342.7|21429.3|21339.3|36
1655827380000|2022-06-21 16:03:00|21428.7|21338.7|21428.9|21338.9|21429.8|21339.8|21426.8|21336.8|28
1655827390000|2022-06-21 16:03:10|21429.7|21339.7|21426|21336|21430.2|21340.2|21424.7|21334.7|33
1655827400000|2022-06-21 16:03:20|21425.9|21335.9|21427.6|21337.6|21427.6|21337.6|21424.9|21334.9|29
1655827410000|2022-06-21 16:03:30|21426.8|21336.8|21429|21339|21429.6|21339.6|21426.5|21336.5|31
1655827420000|2022-06-21 16:03:40|21430.3|21340.3|21437.3|21347.3|21437.3|21347.3|21429.5|21339.5|34
1655827430000|2022-06-21 16:03:50|21440.3|21350.3|21440.4|21350.4|21443.2|21353.2|21437.6|21347.6|29
1655827440000|2022-06-21 16:04:00|21440.6|21350.6|21425.2|21335.2|21440.6|21350.6|21422.5|21332.5|28
1655827450000|2022-06-21 16:04:10|21424.8|21334.8|21440|21350|21440.5|21350.5|21424.8|21334.8|34
1655827460000|2022-06-21 16:04:20|21439.9|21349.9|21444.6|21354.6|21446.3|21356.3|21439.9|21349.9|30
1655827470000|2022-06-21 16:04:30|21444.4|21354.4|21441.5|21351.5|21444.7|21354.7|21440.1|21350.1|32
1655827480000|2022-06-21 16:04:40|21440.8|21350.8|21443.9|21353.9|21444.2|21354.2|21439.2|21349.2|34
1655827490000|2022-06-21 16:04:50|21445.8|21355.8|21448.1|21358.1|21455.1|21365.1|21444.2|21354.2|38
1655827500000|2022-06-21 16:05:00|21447.5|21357.5|21451|21361|21451|21361|21443.1|21353.1|33
1655827510000|2022-06-21 16:05:10|21450.8|21360.8|21457.2|21367.2|21458.1|21368.1|21448|21358|32
1655827520000|2022-06-21 16:05:20|21455.8|21365.8|21465|21375|21465.4|21375.4|21455.8|21365.8|31
1655827530000|2022-06-21 16:05:30|21465.4|21375.4|21462|21372|21465.4|21375.4|21459.8|21369.8|35
1655827540000|2022-06-21 16:05:40|21461.8|21371.8|21460.3|21370.3|21461.8|21371.8|21458.5|21368.5|26
1655827550000|2022-06-21 16:05:50|21459.5|21369.5|21460.2|21370.2|21461.1|21371.1|21459.5|21369.5|26
1655827560000|2022-06-21 16:06:00|21460.3|21370.3|21460|21370|21463.1|21373.1|21458.5|21368.5|30
1655827570000|2022-06-21 16:06:10|21459.9|21369.9|21450.1|21360.1|21459.9|21369.9|21449.8|21359.8|34
1655827580000|2022-06-21 16:06:20|21449.9|21359.9|21449.5|21359.5|21451.6|21361.6|21447.9|21357.9|31
1655827590000|2022-06-21 16:06:30|21449.4|21359.4|21446.4|21356.4|21449.7|21359.7|21446.4|21356.4|26
1655827600000|2022-06-21 16:06:40|21445|21355|21430.1|21340.1|21446.1|21356.1|21430.1|21340.1|35
1655827610000|2022-06-21 16:06:50|21429.9|21339.9|21430.9|21340.9|21431.8|21341.8|21423.8|21333.8|37
1655827620000|2022-06-21 16:07:00|21430.5|21340.5|21409.8|21319.8|21430.5|21340.5|21409.5|21319.5|36
1655827630000|2022-06-21 16:07:10|21409.9|21319.9|21414.3|21324.3|21414.3|21324.3|21409.8|21319.8|37
1655827640000|2022-06-21 16:07:20|21414.7|21324.7|21412.9|21322.9|21416.6|21326.6|21411.6|21321.6|36
1655827650000|2022-06-21 16:07:30|21411.9|21321.9|21409.7|21319.7|21411.9|21321.9|21409.2|21319.2|30
1655827660000|2022-06-21 16:07:40|21409.3|21319.3|21403.7|21313.7|21410.5|21320.5|21402.8|21312.8|36
1655827670000|2022-06-21 16:07:50|21403.8|21313.8|21402.8|21312.8|21404|21314|21400|21310|32
1655827680000|2022-06-21 16:08:00|21402.9|21312.9|21398.9|21308.9|21403.5|21313.5|21396.8|21306.8|36
1655827690000|2022-06-21 16:08:10|21399.4|21309.4|21399.9|21309.9|21402.7|21312.7|21398.8|21308.8|32
1655827700000|2022-06-21 16:08:20|21399.7|21309.7|21401.4|21311.4|21402|21312|21399.2|21309.2|29
1655827710000|2022-06-21 16:08:30|21401.5|21311.5|21397.3|21307.3|21402.5|21312.5|21395.8|21305.8|33
1655827720000|2022-06-21 16:08:40|21397.6|21307.6|21398.6|21308.6|21399.5|21309.5|21394.2|21304.2|37
1655827730000|2022-06-21 16:08:50|21398|21308|21394.6|21304.6|21398.5|21308.5|21394.3|21304.3|25
1655827740000|2022-06-21 16:09:00|21394.2|21304.2|21394|21304|21394.7|21304.7|21391.1|21301.1|31
1655827750000|2022-06-21 16:09:10|21394.1|21304.1|21415.8|21325.8|21415.8|21325.8|21394.1|21304.1|31
1655827760000|2022-06-21 16:09:20|21417.4|21327.4|21410|21320|21423.7|21333.7|21409.9|21319.9|38
1655827770000|2022-06-21 16:09:30|21409.9|21319.9|21406.9|21316.9|21409.9|21319.9|21405.7|21315.7|30
1655827780000|2022-06-21 16:09:40|21406.8|21316.8|21406.5|21316.5|21407.5|21317.5|21405|21315|26
1655827790000|2022-06-21 16:09:50|21406.7|21316.7|21407.7|21317.7|21407.7|21317.7|21405.3|21315.3|32
1655827800000|2022-06-21 16:10:00|21408|21318|21412.3|21322.3|21412.3|21322.3|21407.1|21317.1|33
1655827810000|2022-06-21 16:10:10|21411.2|21321.2|21409.3|21319.3|21412.3|21322.3|21407.1|21317.1|32
1655827820000|2022-06-21 16:10:20|21410|21320|21416.4|21326.4|21417.6|21327.6|21409.4|21319.4|25
1655827830000|2022-06-21 16:10:30|21415.8|21325.8|21416.8|21326.8|21419.3|21329.3|21415.8|21325.8|29
1655827840000|2022-06-21 16:10:40|21416.4|21326.4|21413.9|21323.9|21416.4|21326.4|21409.1|21319.1|32
1655827850000|2022-06-21 16:10:50|21414.3|21324.3|21409.1|21319.1|21416.5|21326.5|21407.4|21317.4|35
1655827860000|2022-06-21 16:11:00|21408|21318|21392.3|21302.3|21408|21318|21392|21302|32
1655827870000|2022-06-21 16:11:10|21392.1|21302.1|21397.3|21307.3|21398|21308|21387.5|21297.5|34
1655827880000|2022-06-21 16:11:20|21398|21308|21394.2|21304.2|21398.6|21308.6|21388.1|21298.1|34
1655827890000|2022-06-21 16:11:30|21393.7|21303.7|21397.2|21307.2|21397.2|21307.2|21393.6|21303.6|29
1655827900000|2022-06-21 16:11:40|21396.9|21306.9|21398.1|21308.1|21402.3|21312.3|21396.7|21306.7|29
1655827910000|2022-06-21 16:11:50|21397.5|21307.5|21393.9|21303.9|21398.2|21308.2|21393.9|21303.9|22
1655827920000|2022-06-21 16:12:00|21393.7|21303.7|21401.2|21311.2|21404.2|21314.2|21393.3|21303.3|37
1655827930000|2022-06-21 16:12:10|21401.3|21311.3|21398.7|21308.7|21403.5|21313.5|21396.5|21306.5|33
1655827940000|2022-06-21 16:12:20|21398.3|21308.3|21403.6|21313.6|21404.4|21314.4|21396.2|21306.2|34
1655827950000|2022-06-21 16:12:30|21403.4|21313.4|21403.9|21313.9|21404.1|21314.1|21402.2|21312.2|27
1655827960000|2022-06-21 16:12:40|21404|21314|21406.2|21316.2|21406.3|21316.3|21403.6|21313.6|31
1655827970000|2022-06-21 16:12:50|21406.7|21316.7|21420|21330|21420|21330|21406.5|21316.5|33
1655827980000|2022-06-21 16:13:00|21420.1|21330.1|21424|21334|21424.3|21334.3|21419.7|21329.7|35
1655827990000|2022-06-21 16:13:10|21423.4|21333.4|21416.4|21326.4|21424.1|21334.1|21412.6|21322.6|36
1655828000000|2022-06-21 16:13:20|21416.6|21326.6|21419|21329|21420.3|21330.3|21412.2|21322.2|37
1655828010000|2022-06-21 16:13:30|21418.9|21328.9|21426.3|21336.3|21426.5|21336.5|21418.9|21328.9|32
1655828020000|2022-06-21 16:13:40|21426.4|21336.4|21425.1|21335.1|21426.4|21336.4|21422|21332|33
1655828030000|2022-06-21 16:13:50|21425.4|21335.4|21428.7|21338.7|21431.3|21341.3|21425.4|21335.4|27
1655828040000|2022-06-21 16:14:00|21428|21338|21421.5|21331.5|21429|21339|21421.3|21331.3|32
1655828050000|2022-06-21 16:14:10|21422.9|21332.9|21423.3|21333.3|21425.2|21335.2|21419|21329|37
1655828060000|2022-06-21 16:14:20|21423.2|21333.2|21422.4|21332.4|21423.2|21333.2|21421.2|21331.2|27
1655828070000|2022-06-21 16:14:30|21422.5|21332.5|21433.8|21343.8|21433.8|21343.8|21422.1|21332.1|34
1655828080000|2022-06-21 16:14:40|21433.6|21343.6|21443.4|21353.4|21454.8|21364.8|21433|21343|38
1655828090000|2022-06-21 16:14:50|21445.6|21355.6|21442.8|21352.8|21445.6|21355.6|21439.1|21349.1|35
1655828100000|2022-06-21 16:15:00|21443.1|21353.1|21449.3|21359.3|21449.3|21359.3|21441.7|21351.7|35
1655828110000|2022-06-21 16:15:10|21449.2|21359.2|21460.1|21370.1|21460.1|21370.1|21449.2|21359.2|37
1655828120000|2022-06-21 16:15:20|21459.5|21369.5|21457.2|21367.2|21459.5|21369.5|21453|21363|32
1655828130000|2022-06-21 16:15:30|21456.9|21366.9|21459.3|21369.3|21459.8|21369.8|21456.4|21366.4|33
1655828140000|2022-06-21 16:15:40|21459.4|21369.4|21468.9|21378.9|21468.9|21378.9|21459.3|21369.3|30
1655828150000|2022-06-21 16:15:50|21469.3|21379.3|21468.5|21378.5|21470.6|21380.6|21468.4|21378.4|26
1655828160000|2022-06-21 16:16:00|21466.7|21376.7|21468.1|21378.1|21469.3|21379.3|21460.8|21370.8|37
1655828170000|2022-06-21 16:16:10|21468.3|21378.3|21483.9|21393.9|21484|21394|21468.3|21378.3|30
1655828180000|2022-06-21 16:16:20|21483.5|21393.5|21473.9|21383.9|21483.6|21393.6|21473.1|21383.1|33
1655828190000|2022-06-21 16:16:30|21474|21384|21471.5|21381.5|21474|21384|21469.4|21379.4|27
1655828200000|2022-06-21 16:16:40|21471.2|21381.2|21462.1|21372.1|21471.2|21381.2|21461.1|21371.1|35
1655828210000|2022-06-21 16:16:50|21463|21373|21460.3|21370.3|21463.9|21373.9|21459.1|21369.1|31
1655828220000|2022-06-21 16:17:00|21459.1|21369.1|21462.8|21372.8|21464.2|21374.2|21455|21365|30
1655828230000|2022-06-21 16:17:10|21462.9|21372.9|21470.9|21380.9|21471.4|21381.4|21462.9|21372.9|33
1655828240000|2022-06-21 16:17:20|21471.1|21381.1|21470.2|21380.2|21471.8|21381.8|21468.9|21378.9|26
1655828250000|2022-06-21 16:17:30|21470.3|21380.3|21469.5|21379.5|21471.9|21381.9|21469.3|21379.3|27
1655828260000|2022-06-21 16:17:40|21470.2|21380.2|21470.7|21380.7|21472.7|21382.7|21469.5|21379.5|28
1655828270000|2022-06-21 16:17:50|21470.4|21380.4|21471.7|21381.7|21473.3|21383.3|21470.2|21380.2|22
1655828280000|2022-06-21 16:18:00|21471.2|21381.2|21472.5|21382.5|21473.3|21383.3|21469.4|21379.4|31
1655828290000|2022-06-21 16:18:10|21471.9|21381.9|21470.5|21380.5|21472.6|21382.6|21469.6|21379.6|31
1655828300000|2022-06-21 16:18:20|21472.1|21382.1|21472|21382|21474.6|21384.6|21471.6|21381.6|27
1655828310000|2022-06-21 16:18:30|21472.1|21382.1|21524.3|21434.3|21524.3|21434.3|21472.1|21382.1|34
1655828320000|2022-06-21 16:18:40|21524.4|21434.4|21495.6|21405.6|21524.4|21434.4|21495.6|21405.6|39
1655828330000|2022-06-21 16:18:50|21496.5|21406.5|21511.5|21421.5|21512.4|21422.4|21495.9|21405.9|39
1655828340000|2022-06-21 16:19:00|21510.6|21420.6|21499.5|21409.5|21511.1|21421.1|21497.5|21407.5|35
1655828350000|2022-06-21 16:19:10|21499.6|21409.6|21508|21418|21510.3|21420.3|21499.6|21409.6|38
1655828360000|2022-06-21 16:19:20|21507.9|21417.9|21505.6|21415.6|21509.2|21419.2|21503.6|21413.6|39
1655828370000|2022-06-21 16:19:30|21505.9|21415.9|21516.5|21426.5|21516.6|21426.6|21505.3|21415.3|34
1655828380000|2022-06-21 16:19:40|21515.9|21425.9|21517.2|21427.2|21518.2|21428.2|21508.9|21418.9|36
1655828390000|2022-06-21 16:19:50|21517.3|21427.3|21525.9|21435.9|21527.3|21437.3|21517.3|21427.3|34
1655828400000|2022-06-21 16:20:00|21526.7|21436.7|21524|21434|21528.3|21438.3|21521.3|21431.3|36
1655828410000|2022-06-21 16:20:10|21524.1|21434.1|21512.4|21422.4|21524.2|21434.2|21511.8|21421.8|33
1655828420000|2022-06-21 16:20:20|21512.5|21422.5|21513.9|21423.9|21515.5|21425.5|21510.6|21420.6|28
1655828430000|2022-06-21 16:20:30|21513.3|21423.3|21504|21414|21513.5|21423.5|21502.9|21412.9|38
1655828440000|2022-06-21 16:20:40|21504.4|21414.4|21501.4|21411.4|21504.4|21414.4|21501.4|21411.4|29
1655828450000|2022-06-21 16:20:50|21502.4|21412.4|21488.2|21398.2|21502.4|21412.4|21486.9|21396.9|33
1655828460000|2022-06-21 16:21:00|21488.5|21398.5|21487.2|21397.2|21489|21399|21483.6|21393.6|37
1655828470000|2022-06-21 16:21:10|21486.6|21396.6|21493.2|21403.2|21493.2|21403.2|21486|21396|37
1655828480000|2022-06-21 16:21:20|21493.1|21403.1|21491.1|21401.1|21495|21405|21488.4|21398.4|32
1655828490000|2022-06-21 16:21:30|21491.8|21401.8|21488.6|21398.6|21491.8|21401.8|21487.8|21397.8|29
1655828500000|2022-06-21 16:21:40|21487.4|21397.4|21493.1|21403.1|21493.3|21403.3|21486.9|21396.9|31
1655828510000|2022-06-21 16:21:50|21493.2|21403.2|21499|21409|21500.2|21410.2|21493|21403|34
1655828520000|2022-06-21 16:22:00|21499.1|21409.1|21494.2|21404.2|21499.4|21409.4|21492|21402|28
1655828530000|2022-06-21 16:22:10|21494.4|21404.4|21483.8|21393.8|21494.4|21404.4|21482.1|21392.1|30
1655828540000|2022-06-21 16:22:20|21484.1|21394.1|21499.1|21409.1|21499.1|21409.1|21484.1|21394.1|33
1655828550000|2022-06-21 16:22:30|21498.9|21408.9|21523|21433|21523.1|21433.1|21498.9|21408.9|36
1655828560000|2022-06-21 16:22:40|21523.3|21433.3|21505.6|21415.6|21523.7|21433.7|21505.4|21415.4|35
1655828570000|2022-06-21 16:22:50|21506.4|21416.4|21489.1|21399.1|21506.4|21416.4|21489.1|21399.1|34
1655828580000|2022-06-21 16:23:00|21488.2|21398.2|21478.2|21388.2|21489.6|21399.6|21477.3|21387.3|31
1655828590000|2022-06-21 16:23:10|21478.7|21388.7|21478.7|21388.7|21480|21390|21478.3|21388.3|26
1655828600000|2022-06-21 16:23:20|21479.1|21389.1|21477.4|21387.4|21480.2|21390.2|21475.3|21385.3|34
1655828610000|2022-06-21 16:23:30|21477.3|21387.3|21474.1|21384.1|21477.4|21387.4|21472.6|21382.6|29
1655828620000|2022-06-21 16:23:40|21474.2|21384.2|21475.1|21385.1|21475.1|21385.1|21473.2|21383.2|25
1655828630000|2022-06-21 16:23:50|21474|21384|21475.8|21385.8|21475.8|21385.8|21473.5|21383.5|21
1655828640000|2022-06-21 16:24:00|21477.6|21387.6|21486.3|21396.3|21486.6|21396.6|21477.6|21387.6|34
1655828650000|2022-06-21 16:24:10|21485.9|21395.9|21484|21394|21487|21397|21483.9|21393.9|31
1655828660000|2022-06-21 16:24:20|21484.1|21394.1|21486.9|21396.9|21487.3|21397.3|21483.9|21393.9|25
1655828670000|2022-06-21 16:24:30|21487.6|21397.6|21481.3|21391.3|21487.6|21397.6|21481|21391|29
1655828680000|2022-06-21 16:24:40|21481.4|21391.4|21474.1|21384.1|21482|21392|21473.3|21383.3|26
1655828690000|2022-06-21 16:24:50|21474.2|21384.2|21473.9|21383.9|21475.4|21385.4|21473.5|21383.5|33
1655828700000|2022-06-21 16:25:00|21473.7|21383.7|21473.1|21383.1|21474.7|21384.7|21472.9|21382.9|24
1655828710000|2022-06-21 16:25:10|21473.4|21383.4|21473.8|21383.8|21474|21384|21472.1|21382.1|22
1655828720000|2022-06-21 16:25:20|21474.8|21384.8|21480.2|21390.2|21480.2|21390.2|21474.8|21384.8|32
1655828730000|2022-06-21 16:25:30|21479.7|21389.7|21487.3|21397.3|21489.6|21399.6|21479.7|21389.7|36
1655828740000|2022-06-21 16:25:40|21488|21398|21488.2|21398.2|21492|21402|21486.9|21396.9|25
1655828750000|2022-06-21 16:25:50|21488.6|21398.6|21481.4|21391.4|21491.9|21401.9|21481.4|21391.4|35
1655828760000|2022-06-21 16:26:00|21482|21392|21484.6|21394.6|21485.1|21395.1|21479.2|21389.2|28
1655828770000|2022-06-21 16:26:10|21484.3|21394.3|21481.5|21391.5|21484.6|21394.6|21478.3|21388.3|25
1655828780000|2022-06-21 16:26:20|21481.8|21391.8|21476.1|21386.1|21483.1|21393.1|21474.5|21384.5|32
1655828790000|2022-06-21 16:26:30|21477.6|21387.6|21474.5|21384.5|21478.7|21388.7|21472.7|21382.7|31
1655828800000|2022-06-21 16:26:40|21474.3|21384.3|21472.7|21382.7|21474.3|21384.3|21470.8|21380.8|36
1655828810000|2022-06-21 16:26:50|21472.6|21382.6|21470.6|21380.6|21473.1|21383.1|21469.7|21379.7|32
1655828820000|2022-06-21 16:27:00|21471|21381|21467.4|21377.4|21471|21381|21464.9|21374.9|26
1655828830000|2022-06-21 16:27:10|21467.7|21377.7|21479.6|21389.6|21479.6|21389.6|21467.7|21377.7|36
1655828840000|2022-06-21 16:27:20|21479.5|21389.5|21486|21396|21486|21396|21479|21389|34
1655828850000|2022-06-21 16:27:30|21486.2|21396.2|21481.9|21391.9|21490.7|21400.7|21481.7|21391.7|35
1655828860000|2022-06-21 16:27:40|21477|21387|21478.6|21388.6|21478.6|21388.6|21475.7|21385.7|30
1655828870000|2022-06-21 16:27:50|21478.8|21388.8|21482.5|21392.5|21487|21397|21478.8|21388.8|35
1655828880000|2022-06-21 16:28:00|21483|21393|21488|21398|21488|21398|21480.5|21390.5|31
1655828890000|2022-06-21 16:28:10|21488.3|21398.3|21503.6|21413.6|21503.7|21413.7|21487|21397|32
1655828900000|2022-06-21 16:28:20|21503.2|21413.2|21510.2|21420.2|21510.9|21420.9|21502.9|21412.9|36
1655828910000|2022-06-21 16:28:30|21510.9|21420.9|21512.8|21422.8|21514.6|21424.6|21508.2|21418.2|29
1655828920000|2022-06-21 16:28:40|21509.3|21419.3|21514.6|21424.6|21514.6|21424.6|21509.3|21419.3|32
1655828930000|2022-06-21 16:28:50|21514.7|21424.7|21517.6|21427.6|21517.6|21427.6|21514.2|21424.2|33
1655828940000|2022-06-21 16:29:00|21517.1|21427.1|21523|21433|21524.4|21434.4|21516.9|21426.9|34
1655828950000|2022-06-21 16:29:10|21522.8|21432.8|21529.3|21439.3|21529.7|21439.7|21520.9|21430.9|37
1655828960000|2022-06-21 16:29:20|21529.9|21439.9|21518.9|21428.9|21529.9|21439.9|21517.6|21427.6|36
1655828970000|2022-06-21 16:29:30|21519.9|21429.9|21516.5|21426.5|21520.7|21430.7|21514.2|21424.2|31
1655828980000|2022-06-21 16:29:40|21516.6|21426.6|21513.3|21423.3|21516.6|21426.6|21512.9|21422.9|28
1655828990000|2022-06-21 16:29:50|21512.9|21422.9|21516.7|21426.7|21517.7|21427.7|21512.1|21422.1|32
1655829000000|2022-06-21 16:30:00|21517.6|21427.6|21526.8|21436.8|21526.8|21436.8|21514.4|21424.4|35
1655829010000|2022-06-21 16:30:10|21524.6|21434.6|21517.6|21427.6|21524.6|21434.6|21517.6|21427.6|31
1655829020000|2022-06-21 16:30:20|21519.4|21429.4|21517.3|21427.3|21520.7|21430.7|21516|21426|33
1655829030000|2022-06-21 16:30:30|21517.2|21427.2|21519.7|21429.7|21519.7|21429.7|21516.5|21426.5|30
1655829040000|2022-06-21 16:30:40|21519.6|21429.6|21528.4|21438.4|21528.4|21438.4|21518.2|21428.2|35
1655829050000|2022-06-21 16:30:50|21527.7|21437.7|21533.5|21443.5|21534.8|21444.8|21527.7|21437.7|33
1655829060000|2022-06-21 16:31:00|21533.7|21443.7|21527.8|21437.8|21534.2|21444.2|21521.5|21431.5|38
1655829070000|2022-06-21 16:31:10|21529.5|21439.5|21527.4|21437.4|21530.9|21440.9|21526.2|21436.2|35
1655829080000|2022-06-21 16:31:20|21527.5|21437.5|21527.6|21437.6|21529.4|21439.4|21525.3|21435.3|33
1655829090000|2022-06-21 16:31:30|21528|21438|21525|21435|21528.4|21438.4|21524.5|21434.5|29
1655829100000|2022-06-21 16:31:40|21525.6|21435.6|21527.3|21437.3|21528.2|21438.2|21524.8|21434.8|30
1655829110000|2022-06-21 16:31:50|21528.3|21438.3|21516.8|21426.8|21531.4|21441.4|21516.8|21426.8|35
1655829120000|2022-06-21 16:32:00|21518.2|21428.2|21519.6|21429.6|21520.1|21430.1|21510.9|21420.9|39
1655829130000|2022-06-21 16:32:10|21520.4|21430.4|21520.3|21430.3|21520.9|21430.9|21517.9|21427.9|30
1655829140000|2022-06-21 16:32:20|21520.2|21430.2|21519.5|21429.5|21520.8|21430.8|21517.5|21427.5|30
1655829150000|2022-06-21 16:32:30|21519.8|21429.8|21524.4|21434.4|21527.6|21437.6|21519.8|21429.8|29
1655829160000|2022-06-21 16:32:40|21525.4|21435.4|21523.2|21433.2|21526.9|21436.9|21522.2|21432.2|28
1655829170000|2022-06-21 16:32:50|21522.9|21432.9|21525.7|21435.7|21525.7|21435.7|21522.4|21432.4|25
1655829180000|2022-06-21 16:33:00|21525.6|21435.6|21528.3|21438.3|21528.5|21438.5|21525.6|21435.6|33
1655829190000|2022-06-21 16:33:10|21527.9|21437.9|21534.2|21444.2|21534.2|21444.2|21527.9|21437.9|33
1655829200000|2022-06-21 16:33:20|21538|21448|21557.7|21467.7|21561.8|21471.8|21538|21448|38
1655829210000|2022-06-21 16:33:30|21561.2|21471.2|21557.1|21467.1|21561.4|21471.4|21551.8|21461.8|36
1655829220000|2022-06-21 16:33:40|21557.9|21467.9|21559.9|21469.9|21564.2|21474.2|21554.8|21464.8|33
1655829230000|2022-06-21 16:33:50|21561.4|21471.4|21565.7|21475.7|21566.8|21476.8|21560.5|21470.5|33
1655829240000|2022-06-21 16:34:00|21565.4|21475.4|21566.6|21476.6|21569.5|21479.5|21565.1|21475.1|29
1655829250000|2022-06-21 16:34:10|21566.4|21476.4|21556.9|21466.9|21566.6|21476.6|21553.2|21463.2|34
1655829260000|2022-06-21 16:34:20|21557|21467|21547.9|21457.9|21557.1|21467.1|21547.8|21457.8|32
1655829270000|2022-06-21 16:34:30|21548.7|21458.7|21549.6|21459.6|21550.8|21460.8|21547.4|21457.4|31
1655829280000|2022-06-21 16:34:40|21551.4|21461.4|21556.2|21466.2|21557|21467|21549.4|21459.4|32
1655829290000|2022-06-21 16:34:50|21555.1|21465.1|21552|21462|21555.1|21465.1|21549.8|21459.8|30
1655829300000|2022-06-21 16:35:00|21552.8|21462.8|21556.1|21466.1|21556.1|21466.1|21551.2|21461.2|30
1655829310000|2022-06-21 16:35:10|21560.9|21470.9|21575.4|21485.4|21575.4|21485.4|21560.9|21470.9|39
1655829320000|2022-06-21 16:35:20|21574|21484|21570.8|21480.8|21574|21484|21567.7|21477.7|32
1655829330000|2022-06-21 16:35:30|21573.2|21483.2|21566.2|21476.2|21573.5|21483.5|21566.1|21476.1|36
1655829340000|2022-06-21 16:35:40|21566.6|21476.6|21568.6|21478.6|21569.3|21479.3|21566.6|21476.6|30
1655829350000|2022-06-21 16:35:50|21568.2|21478.2|21571.1|21481.1|21571.5|21481.5|21568.2|21478.2|27
1655829360000|2022-06-21 16:36:00|21571.8|21481.8|21570.9|21480.9|21576.7|21486.7|21569.6|21479.6|31
1655829370000|2022-06-21 16:36:10|21570.7|21480.7|21561.6|21471.6|21571.2|21481.2|21559.8|21469.8|35
1655829380000|2022-06-21 16:36:20|21561.8|21471.8|21557.1|21467.1|21561.8|21471.8|21554.5|21464.5|29
1655829390000|2022-06-21 16:36:30|21557.2|21467.2|21563.7|21473.7|21565.2|21475.2|21557.1|21467.1|28
1655829400000|2022-06-21 16:36:40|21563.6|21473.6|21556.9|21466.9|21563.6|21473.6|21556.9|21466.9|29
1655829410000|2022-06-21 16:36:50|21554|21464|21552.4|21462.4|21555.6|21465.6|21551.8|21461.8|28
1655829420000|2022-06-21 16:37:00|21553.1|21463.1|21550.9|21460.9|21556.1|21466.1|21550.4|21460.4|30
1655829430000|2022-06-21 16:37:10|21549.1|21459.1|21535.6|21445.6|21549.3|21459.3|21535.6|21445.6|30
1655829440000|2022-06-21 16:37:20|21535.7|21445.7|21535.5|21445.5|21536.2|21446.2|21530.1|21440.1|36
1655829450000|2022-06-21 16:37:30|21535.8|21445.8|21541.4|21451.4|21544|21454|21535.7|21445.7|31
1655829460000|2022-06-21 16:37:40|21541.7|21451.7|21535.7|21445.7|21542.3|21452.3|21535.4|21445.4|29
1655829470000|2022-06-21 16:37:50|21536|21446|21537.1|21447.1|21537.7|21447.7|21535.1|21445.1|31
1655829480000|2022-06-21 16:38:00|21537.5|21447.5|21527.1|21437.1|21537.8|21447.8|21527.1|21437.1|38
1655829490000|2022-06-21 16:38:10|21528.1|21438.1|21510|21420|21528.3|21438.3|21508|21418|35
1655829500000|2022-06-21 16:38:20|21510.2|21420.2|21515.5|21425.5|21518.6|21428.6|21510.1|21420.1|34
1655829510000|2022-06-21 16:38:30|21515.1|21425.1|21509|21419|21515.6|21425.6|21507.5|21417.5|33
1655829520000|2022-06-21 16:38:40|21510.3|21420.3|21516.1|21426.1|21516.7|21426.7|21507.7|21417.7|35
1655829530000|2022-06-21 16:38:50|21515.7|21425.7|21512.8|21422.8|21518.6|21428.6|21512.7|21422.7|31
1655829540000|2022-06-21 16:39:00|21513|21423|21514.6|21424.6|21515.4|21425.4|21510.8|21420.8|34
1655829550000|2022-06-21 16:39:10|21514.5|21424.5|21508.2|21418.2|21514.5|21424.5|21508.2|21418.2|35
1655829560000|2022-06-21 16:39:20|21508.8|21418.8|21509.8|21419.8|21510.3|21420.3|21505.5|21415.5|32
1655829570000|2022-06-21 16:39:30|21509.1|21419.1|21505.7|21415.7|21509.8|21419.8|21504.7|21414.7|36
1655829580000|2022-06-21 16:39:40|21505.8|21415.8|21520.8|21430.8|21521.8|21431.8|21505.1|21415.1|38
1655829590000|2022-06-21 16:39:50|21520.9|21430.9|21519.5|21429.5|21523.4|21433.4|21519|21429|35
1655829600000|2022-06-21 16:40:00|21516.9|21426.9|21529.1|21439.1|21529.1|21439.1|21516.3|21426.3|32
1655829610000|2022-06-21 16:40:10|21529.2|21439.2|21530.2|21440.2|21535.4|21445.4|21528.1|21438.1|33
1655829620000|2022-06-21 16:40:20|21530.7|21440.7|21527.4|21437.4|21530.7|21440.7|21527.4|21437.4|26
1655829630000|2022-06-21 16:40:30|21525.6|21435.6|21520.7|21430.7|21525.6|21435.6|21520.2|21430.2|26
1655829640000|2022-06-21 16:40:40|21520.8|21430.8|21521.8|21431.8|21525|21435|21520.5|21430.5|32
1655829650000|2022-06-21 16:40:50|21522.2|21432.2|21511.3|21421.3|21522.2|21432.2|21511.3|21421.3|33
1655829660000|2022-06-21 16:41:00|21510.3|21420.3|21484.2|21394.2|21510.3|21420.3|21484.2|21394.2|35
1655829670000|2022-06-21 16:41:10|21485.5|21395.5|21481.5|21391.5|21489.3|21399.3|21477.1|21387.1|34
1655829680000|2022-06-21 16:41:20|21481.2|21391.2|21479.3|21389.3|21483|21393|21479.3|21389.3|35
1655829690000|2022-06-21 16:41:30|21479.6|21389.6|21483.7|21393.7|21489.1|21399.1|21478.9|21388.9|34
1655829700000|2022-06-21 16:41:40|21484|21394|21491.7|21401.7|21491.7|21401.7|21482.9|21392.9|32
1655829710000|2022-06-21 16:41:50|21493|21403|21492.6|21402.6|21494.7|21404.7|21490.7|21400.7|28
1655829720000|2022-06-21 16:42:00|21492.7|21402.7|21494.3|21404.3|21494.6|21404.6|21488.9|21398.9|27
1655829730000|2022-06-21 16:42:10|21494.2|21404.2|21498.8|21408.8|21498.8|21408.8|21494.2|21404.2|32
1655829740000|2022-06-21 16:42:20|21497.5|21407.5|21490.6|21400.6|21499.7|21409.7|21489.9|21399.9|28
1655829750000|2022-06-21 16:42:30|21490.5|21400.5|21489.9|21399.9|21494.9|21404.9|21489.7|21399.7|26
1655829760000|2022-06-21 16:42:40|21490.3|21400.3|21488|21398|21490.5|21400.5|21487.8|21397.8|26
1655829770000|2022-06-21 16:42:50|21488.2|21398.2|21489.9|21399.9|21490.1|21400.1|21487.8|21397.8|27
1655829780000|2022-06-21 16:43:00|21489.7|21399.7|21499.7|21409.7|21500.1|21410.1|21487.8|21397.8|33
1655829790000|2022-06-21 16:43:10|21498.3|21408.3|21495.4|21405.4|21500|21410|21492.4|21402.4|33
1655829800000|2022-06-21 16:43:20|21494.4|21404.4|21497.2|21407.2|21497.8|21407.8|21492.2|21402.2|34
1655829810000|2022-06-21 16:43:30|21497.5|21407.5|21506|21416|21506|21416|21497.5|21407.5|33
1655829820000|2022-06-21 16:43:40|21504.3|21414.3|21498.9|21408.9|21514.1|21424.1|21498.9|21408.9|33
1655829830000|2022-06-21 16:43:50|21499.3|21409.3|21493.7|21403.7|21501|21411|21492.7|21402.7|29
1655829840000|2022-06-21 16:44:00|21493.9|21403.9|21489.7|21399.7|21493.9|21403.9|21489.7|21399.7|23
1655829850000|2022-06-21 16:44:10|21489.8|21399.8|21496.9|21406.9|21497|21407|21489.3|21399.3|32
1655829860000|2022-06-21 16:44:20|21496.8|21406.8|21497|21407|21498|21408|21492.7|21402.7|34
1655829870000|2022-06-21 16:44:30|21497.7|21407.7|21501.9|21411.9|21507.3|21417.3|21496.9|21406.9|31
1655829880000|2022-06-21 16:44:40|21502.6|21412.6|21501.3|21411.3|21502.6|21412.6|21500.1|21410.1|29
1655829890000|2022-06-21 16:44:50|21500.7|21410.7|21510.1|21420.1|21510.7|21420.7|21500.7|21410.7|33
1655829900000|2022-06-21 16:45:00|21510.8|21420.8|21502.8|21412.8|21512.3|21422.3|21502.8|21412.8|28
1655829910000|2022-06-21 16:45:10|21502.7|21412.7|21503.3|21413.3|21506|21416|21499.6|21409.6|34
1655829920000|2022-06-21 16:45:20|21503.1|21413.1|21498.4|21408.4|21504.2|21414.2|21498.1|21408.1|27
1655829930000|2022-06-21 16:45:30|21498.5|21408.5|21499.8|21409.8|21499.8|21409.8|21495|21405|23
1655829940000|2022-06-21 16:45:40|21500|21410|21499.3|21409.3|21501|21411|21498.2|21408.2|25
1655829950000|2022-06-21 16:45:50|21499.4|21409.4|21512.7|21422.7|21512.7|21422.7|21498.7|21408.7|31
1655829960000|2022-06-21 16:46:00|21513|21423|21515.6|21425.6|21515.6|21425.6|21511|21421|35
1655829970000|2022-06-21 16:46:10|21515.8|21425.8|21516.7|21426.7|21518.1|21428.1|21513.6|21423.6|32
1655829980000|2022-06-21 16:46:20|21517.1|21427.1|21534.1|21444.1|21534.1|21444.1|21516.7|21426.7|38
1655829990000|2022-06-21 16:46:30|21533.6|21443.6|21527.3|21437.3|21533.7|21443.7|21526.7|21436.7|35
1655830000000|2022-06-21 16:46:40|21528|21438|21527.3|21437.3|21532|21442|21524.8|21434.8|29
1655830010000|2022-06-21 16:46:50|21526.5|21436.5|21508.5|21418.5|21526.5|21436.5|21507.6|21417.6|36
1655830020000|2022-06-21 16:47:00|21509|21419|21498|21408|21509.9|21419.9|21497.8|21407.8|28
1655830030000|2022-06-21 16:47:10|21495.2|21405.2|21481.5|21391.5|21495.2|21405.2|21480.8|21390.8|35
1655830040000|2022-06-21 16:47:20|21481.9|21391.9|21481.7|21391.7|21484.5|21394.5|21479.8|21389.8|34
1655830050000|2022-06-21 16:47:30|21483.1|21393.1|21471.4|21381.4|21484|21394|21471.2|21381.2|32
1655830060000|2022-06-21 16:47:40|21471.2|21381.2|21449.3|21359.3|21471.2|21381.2|21449|21359|32
1655830070000|2022-06-21 16:47:50|21449.5|21359.5|21437.7|21347.7|21449.5|21359.5|21437.7|21347.7|36
1655830080000|2022-06-21 16:48:00|21438.9|21348.9|21419.8|21329.8|21440.5|21350.5|21419.8|21329.8|38
1655830090000|2022-06-21 16:48:10|21419.7|21329.7|21417.8|21327.8|21423.2|21333.2|21417.2|21327.2|34
1655830100000|2022-06-21 16:48:20|21418|21328|21418.6|21328.6|21418.9|21328.9|21416|21326|26
1655830110000|2022-06-21 16:48:30|21418.2|21328.2|21419.7|21329.7|21420.4|21330.4|21413.1|21323.1|33
1655830120000|2022-06-21 16:48:40|21419.9|21329.9|21424.9|21334.9|21429.3|21339.3|21419.9|21329.9|34
1655830130000|2022-06-21 16:48:50|21417.4|21327.4|21420.9|21330.9|21426.8|21336.8|21417.4|21327.4|38
1655830140000|2022-06-21 16:49:00|21419.3|21329.3|21416.3|21326.3|21420.9|21330.9|21412.4|21322.4|36
1655830150000|2022-06-21 16:49:10|21421.5|21331.5|21435.5|21345.5|21436.9|21346.9|21421.5|21331.5|38
1655830160000|2022-06-21 16:49:20|21436.6|21346.6|21437.7|21347.7|21437.7|21347.7|21432.7|21342.7|33
1655830170000|2022-06-21 16:49:30|21436.8|21346.8|21446.8|21356.8|21448.2|21358.2|21434.3|21344.3|32
1655830180000|2022-06-21 16:49:40|21447.1|21357.1|21434.1|21344.1|21447.1|21357.1|21433.1|21343.1|37
1655830190000|2022-06-21 16:49:50|21434.8|21344.8|21434.2|21344.2|21441.7|21351.7|21434.2|21344.2|36
1655830200000|2022-06-21 16:50:00|21433.5|21343.5|21436.3|21346.3|21436.6|21346.6|21431.3|21341.3|35
1655830210000|2022-06-21 16:50:10|21436.2|21346.2|21442.5|21352.5|21443|21353|21436.2|21346.2|36
1655830220000|2022-06-21 16:50:20|21442.4|21352.4|21440.6|21350.6|21442.4|21352.4|21435.8|21345.8|36
1655830230000|2022-06-21 16:50:30|21440.7|21350.7|21443.4|21353.4|21443.4|21353.4|21439.5|21349.5|31
1655830240000|2022-06-21 16:50:40|21443.5|21353.5|21441.5|21351.5|21445.5|21355.5|21439.3|21349.3|34
1655830250000|2022-06-21 16:50:50|21438.1|21348.1|21436.8|21346.8|21438.9|21348.9|21435.7|21345.7|31
1655830260000|2022-06-21 16:51:00|21437|21347|21430.3|21340.3|21437.1|21347.1|21426.3|21336.3|35
1655830270000|2022-06-21 16:51:10|21429.8|21339.8|21417.6|21327.6|21430.6|21340.6|21414.8|21324.8|36
1655830280000|2022-06-21 16:51:20|21416.5|21326.5|21414|21324|21417.2|21327.2|21413.7|21323.7|31
1655830290000|2022-06-21 16:51:30|21415.2|21325.2|21413.7|21323.7|21415.6|21325.6|21412.4|21322.4|26
1655830300000|2022-06-21 16:51:40|21413.9|21323.9|21413.6|21323.6|21416.5|21326.5|21413.2|21323.2|25
1655830310000|2022-06-21 16:51:50|21413.1|21323.1|21412.8|21322.8|21415.6|21325.6|21410.9|21320.9|26
1655830320000|2022-06-21 16:52:00|21412.4|21322.4|21413|21323|21413|21323|21411.2|21321.2|18
1655830330000|2022-06-21 16:52:10|21413.2|21323.2|21411.4|21321.4|21413.2|21323.2|21411|21321|29
1655830340000|2022-06-21 16:52:20|21411.5|21321.5|21411.5|21321.5|21412.5|21322.5|21411.2|21321.2|23
1655830350000|2022-06-21 16:52:30|21411.6|21321.6|21409.9|21319.9|21411.7|21321.7|21409|21319|24
1655830360000|2022-06-21 16:52:40|21410.2|21320.2|21412.4|21322.4|21415.2|21325.2|21410.2|21320.2|31
1655830370000|2022-06-21 16:52:50|21412.2|21322.2|21411.2|21321.2|21412.7|21322.7|21410.2|21320.2|28
1655830380000|2022-06-21 16:53:00|21411.4|21321.4|21426.8|21336.8|21426.8|21336.8|21411.4|21321.4|32
1655830390000|2022-06-21 16:53:10|21427.3|21337.3|21424.7|21334.7|21432.3|21342.3|21424.6|21334.6|37
1655830400000|2022-06-21 16:53:20|21424.8|21334.8|21418|21328|21424.8|21334.8|21417.2|21327.2|27
1655830410000|2022-06-21 16:53:30|21418.1|21328.1|21421.8|21331.8|21421.8|21331.8|21418.1|21328.1|28
1655830420000|2022-06-21 16:53:40|21422|21332|21423.7|21333.7|21423.7|21333.7|21420.3|21330.3|31
1655830430000|2022-06-21 16:53:50|21423.4|21333.4|21418.6|21328.6|21424.8|21334.8|21417.8|21327.8|29
1655830440000|2022-06-21 16:54:00|21418.5|21328.5|21428.8|21338.8|21428.8|21338.8|21417.2|21327.2|31
1655830450000|2022-06-21 16:54:10|21429|21339|21423.6|21333.6|21429|21339|21420.9|21330.9|28
1655830460000|2022-06-21 16:54:20|21422.5|21332.5|21428.6|21338.6|21428.6|21338.6|21421.8|21331.8|31
1655830470000|2022-06-21 16:54:30|21427.8|21337.8|21436.7|21346.7|21437.6|21347.6|21426.1|21336.1|33
1655830480000|2022-06-21 16:54:40|21436.3|21346.3|21433.4|21343.4|21436.4|21346.4|21431|21341|31
1655830490000|2022-06-21 16:54:50|21434.2|21344.2|21430|21340|21436.5|21346.5|21429.9|21339.9|32
1655830500000|2022-06-21 16:55:00|21430.1|21340.1|21427.8|21337.8|21430.2|21340.2|21425.1|21335.1|35
1655830510000|2022-06-21 16:55:10|21427.7|21337.7|21425.8|21335.8|21430.4|21340.4|21425.8|21335.8|32
1655830520000|2022-06-21 16:55:20|21426.3|21336.3|21426.3|21336.3|21426.4|21336.4|21423.7|21333.7|31
1655830530000|2022-06-21 16:55:30|21426.2|21336.2|21431.6|21341.6|21432.2|21342.2|21426.2|21336.2|30
1655830540000|2022-06-21 16:55:40|21431.9|21341.9|21430.2|21340.2|21433.5|21343.5|21429.7|21339.7|25
1655830550000|2022-06-21 16:55:50|21430.7|21340.7|21431.5|21341.5|21432.3|21342.3|21430|21340|28
1655830560000|2022-06-21 16:56:00|21431.4|21341.4|21432.5|21342.5|21432.7|21342.7|21430.8|21340.8|22
1655830570000|2022-06-21 16:56:10|21432.3|21342.3|21430.7|21340.7|21432.8|21342.8|21430.1|21340.1|29
1655830580000|2022-06-21 16:56:20|21430.5|21340.5|21430.7|21340.7|21430.7|21340.7|21427.8|21337.8|25
1655830590000|2022-06-21 16:56:30|21429.9|21339.9|21437.9|21347.9|21437.9|21347.9|21429.4|21339.4|33
1655830600000|2022-06-21 16:56:40|21437.3|21347.3|21443.8|21353.8|21444|21354|21437.3|21347.3|31
1655830610000|2022-06-21 16:56:50|21443.5|21353.5|21440.2|21350.2|21444.8|21354.8|21439.5|21349.5|29
1655830620000|2022-06-21 16:57:00|21440.3|21350.3|21438.4|21348.4|21443.4|21353.4|21438.4|21348.4|31
1655830630000|2022-06-21 16:57:10|21437.7|21347.7|21422.2|21332.2|21437.9|21347.9|21422.2|21332.2|38
1655830640000|2022-06-21 16:57:20|21422.1|21332.1|21421.9|21331.9|21422.6|21332.6|21420.8|21330.8|33
1655830650000|2022-06-21 16:57:30|21422.1|21332.1|21422.1|21332.1|21422.6|21332.6|21420.2|21330.2|32
1655830660000|2022-06-21 16:57:40|21421.7|21331.7|21422.1|21332.1|21422.1|21332.1|21420|21330|24
1655830670000|2022-06-21 16:57:50|21422.6|21332.6|21427.1|21337.1|21427.1|21337.1|21421.3|21331.3|26
1655830680000|2022-06-21 16:58:00|21426.6|21336.6|21431.9|21341.9|21434.7|21344.7|21425.8|21335.8|38
1655830690000|2022-06-21 16:58:10|21432.3|21342.3|21430.2|21340.2|21436.3|21346.3|21429.6|21339.6|35
1655830700000|2022-06-21 16:58:20|21431.3|21341.3|21438.8|21348.8|21442.8|21352.8|21431.2|21341.2|36
1655830710000|2022-06-21 16:58:30|21437.6|21347.6|21437.1|21347.1|21438.7|21348.7|21436.2|21346.2|32
1655830720000|2022-06-21 16:58:40|21437|21347|21438.9|21348.9|21438.9|21348.9|21436.1|21346.1|32
1655830730000|2022-06-21 16:58:50|21439|21349|21441.6|21351.6|21441.6|21351.6|21437.6|21347.6|28
1655830740000|2022-06-21 16:59:00|21441.3|21351.3|21443.8|21353.8|21447.2|21357.2|21441.3|21351.3|32
1655830750000|2022-06-21 16:59:10|21445.9|21355.9|21438.6|21348.6|21445.9|21355.9|21437.9|21347.9|28
1655830760000|2022-06-21 16:59:20|21436.6|21346.6|21427.7|21337.7|21436.6|21346.6|21427.6|21337.6|33
1655830770000|2022-06-21 16:59:30|21428|21338|21431|21341|21433|21343|21424.8|21334.8|31
1655830780000|2022-06-21 16:59:40|21430.6|21340.6|21432.3|21342.3|21435.2|21345.2|21430.6|21340.6|25
1655830790000|2022-06-21 16:59:50|21432.2|21342.2|21432|21342|21432.9|21342.9|21431.4|21341.4|30
1655830800000|2022-06-21 17:00:00|21431|21341|21427|21337|21432.9|21342.9|21427|21337|30
1655830810000|2022-06-21 17:00:10|21427.5|21337.5|21439.4|21349.4|21439.5|21349.5|21426.6|21336.6|34
1655830820000|2022-06-21 17:00:20|21439.6|21349.6|21439.3|21349.3|21439.7|21349.7|21435.5|21345.5|34
1655830830000|2022-06-21 17:00:30|21439.4|21349.4|21437.4|21347.4|21442.2|21352.2|21436.7|21346.7|32
1655830840000|2022-06-21 17:00:40|21437.8|21347.8|21428.4|21338.4|21438.2|21348.2|21428.2|21338.2|30
1655830850000|2022-06-21 17:00:50|21428.1|21338.1|21419.2|21329.2|21428.1|21338.1|21418.6|21328.6|24
1655830860000|2022-06-21 17:01:00|21418.6|21328.6|21414.6|21324.6|21418.6|21328.6|21414.6|21324.6|33
1655830870000|2022-06-21 17:01:10|21415|21325|21415.1|21325.1|21415.6|21325.6|21413.1|21323.1|31
1655830880000|2022-06-21 17:01:20|21415|21325|21438.9|21348.9|21438.9|21348.9|21411.4|21321.4|34
1655830890000|2022-06-21 17:01:30|21439.4|21349.4|21446.7|21356.7|21447|21357|21436.3|21346.3|37
1655830900000|2022-06-21 17:01:40|21446.2|21356.2|21444|21354|21446.7|21356.7|21443.2|21353.2|30
1655830910000|2022-06-21 17:01:50|21444.1|21354.1|21447.7|21357.7|21450|21360|21444.1|21354.1|31
1655830920000|2022-06-21 17:02:00|21447.4|21357.4|21454.3|21364.3|21455.4|21365.4|21446.2|21356.2|37
1655830930000|2022-06-21 17:02:10|21453.6|21363.6|21446.5|21356.5|21458.2|21368.2|21444.1|21354.1|38
1655830940000|2022-06-21 17:02:20|21446|21356|21443.2|21353.2|21446|21356|21442.7|21352.7|26
1655830950000|2022-06-21 17:02:30|21443.5|21353.5|21449.2|21359.2|21450.1|21360.1|21443.5|21353.5|33
1655830960000|2022-06-21 17:02:40|21448.7|21358.7|21445.4|21355.4|21448.7|21358.7|21443.9|21353.9|34
1655830970000|2022-06-21 17:02:50|21445.7|21355.7|21442.3|21352.3|21446.2|21356.2|21441.1|21351.1|32
1655830980000|2022-06-21 17:03:00|21442.7|21352.7|21444|21354|21444.5|21354.5|21441.3|21351.3|30
1655830990000|2022-06-21 17:03:10|21443.8|21353.8|21442.4|21352.4|21444.6|21354.6|21442.4|21352.4|30
1655831000000|2022-06-21 17:03:20|21441.9|21351.9|21438|21348|21442.1|21352.1|21436.8|21346.8|27
1655831010000|2022-06-21 17:03:30|21437.6|21347.6|21434.7|21344.7|21441.7|21351.7|21433.7|21343.7|35
1655831020000|2022-06-21 17:03:40|21434.3|21344.3|21415.9|21325.9|21434.3|21344.3|21415.9|21325.9|30
1655831030000|2022-06-21 17:03:50|21415.3|21325.3|21417.5|21327.5|21417.5|21327.5|21415.3|21325.3|35
1655831040000|2022-06-21 17:04:00|21417.4|21327.4|21417.2|21327.2|21417.8|21327.8|21415.8|21325.8|27
1655831050000|2022-06-21 17:04:10|21417|21327|21410.4|21320.4|21419.3|21329.3|21409.7|21319.7|25
1655831060000|2022-06-21 17:04:20|21408.8|21318.8|21409|21319|21412|21322|21408.8|21318.8|32
1655831070000|2022-06-21 17:04:30|21409.7|21319.7|21407.7|21317.7|21409.7|21319.7|21407.7|21317.7|28
1655831080000|2022-06-21 17:04:40|21407.6|21317.6|21418.4|21328.4|21418.4|21328.4|21407.6|21317.6|31
1655831090000|2022-06-21 17:04:50|21418.8|21328.8|21417.8|21327.8|21419.9|21329.9|21416.4|21326.4|30
1655831100000|2022-06-21 17:05:00|21417.1|21327.1|21420.6|21330.6|21421.6|21331.6|21417.1|21327.1|31
1655831110000|2022-06-21 17:05:10|21420.3|21330.3|21421.3|21331.3|21421.3|21331.3|21418.3|21328.3|37
1655831120000|2022-06-21 17:05:20|21420.8|21330.8|21411.7|21321.7|21420.8|21330.8|21410.5|21320.5|35
1655831130000|2022-06-21 17:05:30|21410.7|21320.7|21407.2|21317.2|21411|21321|21406|21316|31
1655831140000|2022-06-21 17:05:40|21407.1|21317.1|21399.6|21309.6|21407.4|21317.4|21399.6|21309.6|31
1655831150000|2022-06-21 17:05:50|21399.3|21309.3|21402.9|21312.9|21402.9|21312.9|21398.9|21308.9|35
1655831160000|2022-06-21 17:06:00|21405.1|21315.1|21398.5|21308.5|21407.9|21317.9|21398.5|21308.5|32
1655831170000|2022-06-21 17:06:10|21398.6|21308.6|21400.5|21310.5|21400.9|21310.9|21397.8|21307.8|27
1655831180000|2022-06-21 17:06:20|21400.8|21310.8|21400.8|21310.8|21403|21313|21400|21310|35
1655831190000|2022-06-21 17:06:30|21400.9|21310.9|21415.3|21325.3|21415.3|21325.3|21400.9|21310.9|29
1655831200000|2022-06-21 17:06:40|21415|21325|21410.3|21320.3|21415.7|21325.7|21407.4|21317.4|35
1655831210000|2022-06-21 17:06:50|21412.5|21322.5|21414.5|21324.5|21416.5|21326.5|21412.5|21322.5|33
1655831220000|2022-06-21 17:07:00|21414.8|21324.8|21422.9|21332.9|21426|21336|21414.7|21324.7|35
1655831230000|2022-06-21 17:07:10|21421.4|21331.4|21426.2|21336.2|21426.2|21336.2|21418|21328|36
1655831240000|2022-06-21 17:07:20|21426.4|21336.4|21421.6|21331.6|21427.3|21337.3|21418.9|21328.9|31
1655831250000|2022-06-21 17:07:30|21421.4|21331.4|21421.9|21331.9|21423.5|21333.5|21417.7|21327.7|34
1655831260000|2022-06-21 17:07:40|21421.2|21331.2|21403.1|21313.1|21422.1|21332.1|21403.1|21313.1|32
1655831270000|2022-06-21 17:07:50|21404.4|21314.4|21399.7|21309.7|21404.4|21314.4|21399.7|21309.7|22
1655831280000|2022-06-21 17:08:00|21399|21309|21382|21292|21399.9|21309.9|21380.4|21290.4|29
1655831290000|2022-06-21 17:08:10|21381.6|21291.6|21378.1|21288.1|21384.3|21294.3|21376.2|21286.2|31
1655831300000|2022-06-21 17:08:20|21377.6|21287.6|21380.7|21290.7|21385|21295|21375.3|21285.3|37
1655831310000|2022-06-21 17:08:30|21379.9|21289.9|21387.3|21297.3|21387.3|21297.3|21377.2|21287.2|33
1655831320000|2022-06-21 17:08:40|21390|21300|21390.4|21300.4|21391.5|21301.5|21388.6|21298.6|31
1655831330000|2022-06-21 17:08:50|21390.5|21300.5|21388.6|21298.6|21391.8|21301.8|21388.6|21298.6|30
1655831340000|2022-06-21 17:09:00|21388.1|21298.1|21385.9|21295.9|21390.9|21300.9|21385.9|21295.9|35
1655831350000|2022-06-21 17:09:10|21385.8|21295.8|21384.6|21294.6|21386.4|21296.4|21380.3|21290.3|32
1655831360000|2022-06-21 17:09:20|21384.2|21294.2|21383.4|21293.4|21384.7|21294.7|21381.4|21291.4|36
1655831370000|2022-06-21 17:09:30|21383.6|21293.6|21379.1|21289.1|21383.6|21293.6|21377.5|21287.5|34
1655831380000|2022-06-21 17:09:40|21378.7|21288.7|21372.7|21282.7|21381.7|21291.7|21372.7|21282.7|36
1655831390000|2022-06-21 17:09:50|21374.7|21284.7|21387.3|21297.3|21387.7|21297.7|21372.2|21282.2|38
1655831400000|2022-06-21 17:10:00|21386.9|21296.9|21368.9|21278.9|21389.5|21299.5|21368.9|21278.9|32
1655831410000|2022-06-21 17:10:10|21370|21280|21370.2|21280.2|21375.3|21285.3|21367.7|21277.7|38
1655831420000|2022-06-21 17:10:20|21370.3|21280.3|21369.4|21279.4|21376|21286|21369|21279|33
1655831430000|2022-06-21 17:10:30|21370.2|21280.2|21392.5|21302.5|21393.5|21303.5|21369.7|21279.7|33
1655831440000|2022-06-21 17:10:40|21391|21301|21400.9|21310.9|21400.9|21310.9|21389.3|21299.3|37
1655831450000|2022-06-21 17:10:50|21401|21311|21403.4|21313.4|21403.4|21313.4|21401|21311|35
1655831460000|2022-06-21 17:11:00|21403.5|21313.5|21398.3|21308.3|21404.9|21314.9|21396.6|21306.6|36
1655831470000|2022-06-21 17:11:10|21397.9|21307.9|21398.2|21308.2|21398.3|21308.3|21396.2|21306.2|28
1655831480000|2022-06-21 17:11:20|21398.1|21308.1|21397.2|21307.2|21398.4|21308.4|21396.1|21306.1|33
1655831490000|2022-06-21 17:11:30|21397.3|21307.3|21397.2|21307.2|21397.8|21307.8|21394.4|21304.4|29
1655831500000|2022-06-21 17:11:40|21396.7|21306.7|21397.6|21307.6|21398.1|21308.1|21396.5|21306.5|29
1655831510000|2022-06-21 17:11:50|21396.6|21306.6|21402.4|21312.4|21403.1|21313.1|21394.9|21304.9|31
1655831520000|2022-06-21 17:12:00|21401.4|21311.4|21390.5|21300.5|21402|21312|21390.5|21300.5|36
1655831530000|2022-06-21 17:12:10|21390.9|21300.9|21388.4|21298.4|21391.7|21301.7|21388.4|21298.4|29
1655831540000|2022-06-21 17:12:20|21388.6|21298.6|21398.3|21308.3|21398.3|21308.3|21388.4|21298.4|34
1655831550000|2022-06-21 17:12:30|21399.1|21309.1|21397.4|21307.4|21399.1|21309.1|21395.7|21305.7|30
1655831560000|2022-06-21 17:12:40|21399.1|21309.1|21398.2|21308.2|21399.7|21309.7|21397.4|21307.4|29
1655831570000|2022-06-21 17:12:50|21397.9|21307.9|21402.2|21312.2|21406.1|21316.1|21396.8|21306.8|32
1655831580000|2022-06-21 17:13:00|21401.7|21311.7|21401.3|21311.3|21404.3|21314.3|21400.7|21310.7|32
1655831590000|2022-06-21 17:13:10|21400.7|21310.7|21401.7|21311.7|21402.5|21312.5|21398.7|21308.7|35
1655831600000|2022-06-21 17:13:20|21401.4|21311.4|21405.1|21315.1|21406.9|21316.9|21401.4|21311.4|36
1655831610000|2022-06-21 17:13:30|21405.6|21315.6|21420.6|21330.6|21423.2|21333.2|21404.2|21314.2|34
1655831620000|2022-06-21 17:13:40|21420.7|21330.7|21416|21326|21424.2|21334.2|21416|21326|31
1655831630000|2022-06-21 17:13:50|21416.1|21326.1|21420.9|21330.9|21422.6|21332.6|21416.1|21326.1|35
1655831640000|2022-06-21 17:14:00|21426.7|21336.7|21418.3|21328.3|21427.5|21337.5|21417.8|21327.8|33
1655831650000|2022-06-21 17:14:10|21418.9|21328.9|21418.1|21328.1|21421.3|21331.3|21418|21328|33
1655831660000|2022-06-21 17:14:20|21418.2|21328.2|21417.8|21327.8|21418.3|21328.3|21413.8|21323.8|31
1655831670000|2022-06-21 17:14:30|21417.7|21327.7|21422.7|21332.7|21423.7|21333.7|21416.8|21326.8|34
1655831680000|2022-06-21 17:14:40|21423.4|21333.4|21432.6|21342.6|21435.2|21345.2|21423.4|21333.4|37
1655831690000|2022-06-21 17:14:50|21432.9|21342.9|21424.4|21334.4|21434.4|21344.4|21422|21332|33
1655831700000|2022-06-21 17:15:00|21424.6|21334.6|21429.6|21339.6|21429.9|21339.9|21414.4|21324.4|38
1655831710000|2022-06-21 17:15:10|21430.7|21340.7|21434.5|21344.5|21436.8|21346.8|21430.7|21340.7|35
1655831720000|2022-06-21 17:15:20|21434.9|21344.9|21431.5|21341.5|21435.2|21345.2|21430.9|21340.9|37
1655831730000|2022-06-21 17:15:30|21431.2|21341.2|21420.5|21330.5|21431.3|21341.3|21420.5|21330.5|34
1655831740000|2022-06-21 17:15:40|21420.8|21330.8|21420.2|21330.2|21421.7|21331.7|21420|21330|32
1655831750000|2022-06-21 17:15:50|21419.8|21329.8|21421.4|21331.4|21423.2|21333.2|21419.7|21329.7|31
1655831760000|2022-06-21 17:16:00|21421.7|21331.7|21423.7|21333.7|21429|21339|21421.7|21331.7|35
1655831770000|2022-06-21 17:16:10|21424.2|21334.2|21430.1|21340.1|21431.2|21341.2|21424.2|21334.2|36
1655831780000|2022-06-21 17:16:20|21430.6|21340.6|21427.7|21337.7|21431.2|21341.2|21425.1|21335.1|33
1655831790000|2022-06-21 17:16:30|21428.2|21338.2|21440.5|21350.5|21443.4|21353.4|21427.1|21337.1|36
1655831800000|2022-06-21 17:16:40|21439|21349|21431.6|21341.6|21441.1|21351.1|21427.3|21337.3|32
1655831810000|2022-06-21 17:16:50|21431.9|21341.9|21428.2|21338.2|21436.6|21346.6|21427.5|21337.5|29
1655831820000|2022-06-21 17:17:00|21428.5|21338.5|21429.3|21339.3|21429.6|21339.6|21427.4|21337.4|31
1655831830000|2022-06-21 17:17:10|21429.2|21339.2|21431.4|21341.4|21433.7|21343.7|21429.2|21339.2|35
1655831840000|2022-06-21 17:17:20|21432.1|21342.1|21433.9|21343.9|21437|21347|21431.6|21341.6|32
1655831850000|2022-06-21 17:17:30|21434.4|21344.4|21436.3|21346.3|21436.7|21346.7|21434.3|21344.3|25
1655831860000|2022-06-21 17:17:40|21436.4|21346.4|21432.9|21342.9|21436.5|21346.5|21431.5|21341.5|27
1655831870000|2022-06-21 17:17:50|21433.1|21343.1|21426.4|21336.4|21433.3|21343.3|21425.9|21335.9|24
1655831880000|2022-06-21 17:18:00|21426.3|21336.3|21426.1|21336.1|21427.1|21337.1|21425.5|21335.5|24
1655831890000|2022-06-21 17:18:10|21426.8|21336.8|21425.3|21335.3|21427.5|21337.5|21425.3|21335.3|20
1655831900000|2022-06-21 17:18:20|21425.1|21335.1|21434.3|21344.3|21434.3|21344.3|21424.7|21334.7|32
1655831910000|2022-06-21 17:18:30|21434.4|21344.4|21432.7|21342.7|21436.9|21346.9|21432.3|21342.3|30
1655831920000|2022-06-21 17:18:40|21432.8|21342.8|21433.4|21343.4|21434.7|21344.7|21432.7|21342.7|29
1655831930000|2022-06-21 17:18:50|21433.5|21343.5|21423.6|21333.6|21434.6|21344.6|21423.4|21333.4|26
1655831940000|2022-06-21 17:19:00|21423.5|21333.5|21418.3|21328.3|21423.5|21333.5|21417.2|21327.2|23
1655831950000|2022-06-21 17:19:10|21418.1|21328.1|21415.7|21325.7|21418.4|21328.4|21415.3|21325.3|15
1655831960000|2022-06-21 17:19:20|21415.5|21325.5|21399.9|21309.9|21415.7|21325.7|21399.7|21309.7|34
1655831970000|2022-06-21 17:19:30|21400.1|21310.1|21405.6|21315.6|21406.3|21316.3|21397.2|21307.2|35
1655831980000|2022-06-21 17:19:40|21407.5|21317.5|21402.5|21312.5|21408.6|21318.6|21402.5|21312.5|31
1655831990000|2022-06-21 17:19:50|21400.9|21310.9|21398.3|21308.3|21402.5|21312.5|21395|21305|33
1655832000000|2022-06-21 17:20:00|21398|21308|21402.4|21312.4|21404.1|21314.1|21398|21308|30
1655832010000|2022-06-21 17:20:10|21403.1|21313.1|21402.6|21312.6|21404.4|21314.4|21402.1|21312.1|30
1655832020000|2022-06-21 17:20:20|21402.9|21312.9|21399|21309|21403.1|21313.1|21397.9|21307.9|30
1655832030000|2022-06-21 17:20:30|21399.8|21309.8|21403.1|21313.1|21403.1|21313.1|21398.4|21308.4|27
1655832040000|2022-06-21 17:20:40|21403.3|21313.3|21397.9|21307.9|21403.3|21313.3|21397.9|21307.9|28
1655832050000|2022-06-21 17:20:50|21398.1|21308.1|21397.6|21307.6|21399.6|21309.6|21396.8|21306.8|25
1655832060000|2022-06-21 17:21:00|21397.1|21307.1|21403.6|21313.6|21405.5|21315.5|21394.2|21304.2|29
1655832070000|2022-06-21 17:21:10|21405.7|21315.7|21417|21327|21420.1|21330.1|21405.7|21315.7|34
1655832080000|2022-06-21 17:21:20|21417.3|21327.3|21434.4|21344.4|21434.4|21344.4|21417.3|21327.3|35
1655832090000|2022-06-21 17:21:30|21434.6|21344.6|21425.3|21335.3|21435.6|21345.6|21425.2|21335.2|31
1655832100000|2022-06-21 17:21:40|21426.5|21336.5|21429.1|21339.1|21430.2|21340.2|21426.5|21336.5|30
1655832110000|2022-06-21 17:21:50|21428.2|21338.2|21432.8|21342.8|21434.7|21344.7|21428.2|21338.2|34
1655832120000|2022-06-21 17:22:00|21433.2|21343.2|21447.3|21357.3|21447.3|21357.3|21432.6|21342.6|33
1655832130000|2022-06-21 17:22:10|21447.6|21357.6|21455.7|21365.7|21458.6|21368.6|21447.2|21357.2|37
1655832140000|2022-06-21 17:22:20|21455.9|21365.9|21452.1|21362.1|21456.4|21366.4|21446.3|21356.3|33
1655832150000|2022-06-21 17:22:30|21453.1|21363.1|21453.3|21363.3|21454|21364|21450.5|21360.5|33
1655832160000|2022-06-21 17:22:40|21452.9|21362.9|21451.7|21361.7|21454.1|21364.1|21451.2|21361.2|31
1655832170000|2022-06-21 17:22:50|21452.1|21362.1|21440.6|21350.6|21452.5|21362.5|21440.6|21350.6|32
1655832180000|2022-06-21 17:23:00|21440.3|21350.3|21452.3|21362.3|21453|21363|21438.2|21348.2|36
1655832190000|2022-06-21 17:23:10|21452.4|21362.4|21442.5|21352.5|21452.4|21362.4|21442.5|21352.5|35
1655832200000|2022-06-21 17:23:20|21441.8|21351.8|21448.7|21358.7|21448.7|21358.7|21437.7|21347.7|34
1655832210000|2022-06-21 17:23:30|21448.5|21358.5|21447.9|21357.9|21448.5|21358.5|21444.9|21354.9|30
1655832220000|2022-06-21 17:23:40|21449.1|21359.1|21445.9|21355.9|21449.4|21359.4|21441.3|21351.3|29
1655832230000|2022-06-21 17:23:50|21446.8|21356.8|21447|21357|21450.8|21360.8|21446.8|21356.8|25
1655832240000|2022-06-21 17:24:00|21447.1|21357.1|21448.1|21358.1|21448.7|21358.7|21444.5|21354.5|29
1655832250000|2022-06-21 17:24:10|21448.3|21358.3|21449.1|21359.1|21451|21361|21446.1|21356.1|33
1655832260000|2022-06-21 17:24:20|21448.9|21358.9|21449.8|21359.8|21450.4|21360.4|21447.6|21357.6|26
1655832270000|2022-06-21 17:24:30|21450|21360|21453.7|21363.7|21456.6|21366.6|21448.9|21358.9|32
1655832280000|2022-06-21 17:24:40|21454.3|21364.3|21454.7|21364.7|21457.4|21367.4|21453.3|21363.3|30
1655832290000|2022-06-21 17:24:50|21455.1|21365.1|21455.8|21365.8|21457.5|21367.5|21455|21365|24
1655832300000|2022-06-21 17:25:00|21456|21366|21452.5|21362.5|21456.3|21366.3|21451.7|21361.7|30
1655832310000|2022-06-21 17:25:10|21451.2|21361.2|21455.1|21365.1|21455.6|21365.6|21450.6|21360.6|31
1655832320000|2022-06-21 17:25:20|21454.1|21364.1|21452.7|21362.7|21454.4|21364.4|21451.8|21361.8|22
1655832330000|2022-06-21 17:25:30|21452.8|21362.8|21452.5|21362.5|21453.3|21363.3|21451.5|21361.5|30
1655832340000|2022-06-21 17:25:40|21451.7|21361.7|21451.6|21361.6|21452.4|21362.4|21450.5|21360.5|26
1655832350000|2022-06-21 17:25:50|21451.7|21361.7|21453.7|21363.7|21453.8|21363.8|21451.6|21361.6|18
1655832360000|2022-06-21 17:26:00|21453.6|21363.6|21451|21361|21454.1|21364.1|21451|21361|23
1655832370000|2022-06-21 17:26:10|21450.8|21360.8|21442.3|21352.3|21450.8|21360.8|21441.4|21351.4|28
1655832380000|2022-06-21 17:26:20|21441.8|21351.8|21438.5|21348.5|21441.8|21351.8|21436.7|21346.7|31
1655832390000|2022-06-21 17:26:30|21439.5|21349.5|21445.3|21355.3|21445.3|21355.3|21438.4|21348.4|29
1655832400000|2022-06-21 17:26:40|21446.4|21356.4|21457|21367|21460.8|21370.8|21446.4|21356.4|35
1655832410000|2022-06-21 17:26:50|21456.3|21366.3|21453.4|21363.4|21456.3|21366.3|21452|21362|31
1655832420000|2022-06-21 17:27:00|21453.5|21363.5|21455.7|21365.7|21460.1|21370.1|21453.5|21363.5|33
1655832430000|2022-06-21 17:27:10|21455.8|21365.8|21458.3|21368.3|21460.1|21370.1|21455.7|21365.7|31
1655832440000|2022-06-21 17:27:20|21458.7|21368.7|21459.2|21369.2|21460.1|21370.1|21458.5|21368.5|26
1655832450000|2022-06-21 17:27:30|21458.6|21368.6|21454.7|21364.7|21459.6|21369.6|21454.4|21364.4|32
1655832460000|2022-06-21 17:27:40|21455.2|21365.2|21455|21365|21456.8|21366.8|21454.1|21364.1|34
1655832470000|2022-06-21 17:27:50|21456|21366|21450.9|21360.9|21456.1|21366.1|21449.7|21359.7|33
1655832480000|2022-06-21 17:28:00|21450.6|21360.6|21456.2|21366.2|21456.6|21366.6|21445.6|21355.6|36
1655832490000|2022-06-21 17:28:10|21456.1|21366.1|21453.6|21363.6|21456.2|21366.2|21451.6|21361.6|29
1655832500000|2022-06-21 17:28:20|21453.4|21363.4|21453.8|21363.8|21455.2|21365.2|21452.5|21362.5|26
1655832510000|2022-06-21 17:28:30|21453.9|21363.9|21453.9|21363.9|21454.1|21364.1|21452.9|21362.9|28
1655832520000|2022-06-21 17:28:40|21454.1|21364.1|21455|21365|21457.3|21367.3|21454|21364|32
1655832530000|2022-06-21 17:28:50|21455.1|21365.1|21451.8|21361.8|21455.7|21365.7|21451.7|21361.7|27
1655832540000|2022-06-21 17:29:00|21451.7|21361.7|21452.9|21362.9|21454.7|21364.7|21451.7|21361.7|27
1655832550000|2022-06-21 17:29:10|21453.3|21363.3|21453.3|21363.3|21454.8|21364.8|21452.4|21362.4|28
1655832560000|2022-06-21 17:29:20|21453.6|21363.6|21453.5|21363.5|21454.2|21364.2|21452|21362|28
1655832570000|2022-06-21 17:29:30|21453.4|21363.4|21452.7|21362.7|21453.4|21363.4|21446.7|21356.7|27
1655832580000|2022-06-21 17:29:40|21452.9|21362.9|21447.6|21357.6|21452.9|21362.9|21445.7|21355.7|32
1655832590000|2022-06-21 17:29:50|21447.2|21357.2|21448.3|21358.3|21448.3|21358.3|21446.7|21356.7|27
1655832600000|2022-06-21 17:30:00|21448.4|21358.4|21474.3|21384.3|21474.4|21384.4|21448.1|21358.1|38
1655832610000|2022-06-21 17:30:10|21474.1|21384.1|21475.3|21385.3|21478.3|21388.3|21471.9|21381.9|36
1655832620000|2022-06-21 17:30:20|21475.9|21385.9|21477|21387|21478.8|21388.8|21474.7|21384.7|39
1655832630000|2022-06-21 17:30:30|21476.6|21386.6|21475.4|21385.4|21478.5|21388.5|21474.2|21384.2|34
1655832640000|2022-06-21 17:30:40|21475.3|21385.3|21478.3|21388.3|21479.5|21389.5|21474.7|21384.7|35
1655832650000|2022-06-21 17:30:50|21478.8|21388.8|21488.2|21398.2|21488.5|21398.5|21478.2|21388.2|34
1655832660000|2022-06-21 17:31:00|21487.1|21397.1|21481.9|21391.9|21488.4|21398.4|21481.8|21391.8|34
1655832670000|2022-06-21 17:31:10|21482.1|21392.1|21471.1|21381.1|21482.6|21392.6|21469.5|21379.5|36
1655832680000|2022-06-21 17:31:20|21471.3|21381.3|21467.1|21377.1|21472.3|21382.3|21467.1|21377.1|29
1655832690000|2022-06-21 17:31:30|21466.8|21376.8|21467.4|21377.4|21468.1|21378.1|21463.2|21373.2|32
1655832700000|2022-06-21 17:31:40|21467.5|21377.5|21460.8|21370.8|21472.3|21382.3|21460.8|21370.8|36
1655832710000|2022-06-21 17:31:50|21460.2|21370.2|21437|21347|21461.1|21371.1|21437|21347|33
1655832720000|2022-06-21 17:32:00|21436.9|21346.9|21424.8|21334.8|21437.7|21347.7|21424.8|21334.8|32
1655832730000|2022-06-21 17:32:10|21423.7|21333.7|21412.6|21322.6|21423.7|21333.7|21410.1|21320.1|36
1655832740000|2022-06-21 17:32:20|21413.1|21323.1|21411.5|21321.5|21413.1|21323.1|21409.3|21319.3|32
1655832750000|2022-06-21 17:32:30|21410.1|21320.1|21412.3|21322.3|21414.8|21324.8|21406.4|21316.4|32
1655832760000|2022-06-21 17:32:40|21411.7|21321.7|21411.9|21321.9|21413.4|21323.4|21409.7|21319.7|33
1655832770000|2022-06-21 17:32:50|21412.2|21322.2|21406.8|21316.8|21412.2|21322.2|21405.2|21315.2|31
1655832780000|2022-06-21 17:33:00|21405.9|21315.9|21394.1|21304.1|21406.7|21316.7|21390.9|21300.9|36
1655832790000|2022-06-21 17:33:10|21394|21304|21392.7|21302.7|21395.3|21305.3|21390.7|21300.7|32
1655832800000|2022-06-21 17:33:20|21392.5|21302.5|21395.1|21305.1|21396|21306|21390.6|21300.6|33
1655832810000|2022-06-21 17:33:30|21395.7|21305.7|21395.4|21305.4|21396.3|21306.3|21394.4|21304.4|28
1655832820000|2022-06-21 17:33:40|21395.8|21305.8|21409.3|21319.3|21411.4|21321.4|21395.8|21305.8|34
1655832830000|2022-06-21 17:33:50|21410.4|21320.4|21415.6|21325.6|21417.3|21327.3|21408.3|21318.3|36
1655832840000|2022-06-21 17:34:00|21415.1|21325.1|21414.8|21324.8|21416.1|21326.1|21413.2|21323.2|27
1655832850000|2022-06-21 17:34:10|21415.4|21325.4|21411.7|21321.7|21415.4|21325.4|21410.1|21320.1|22
1655832860000|2022-06-21 17:34:20|21412.2|21322.2|21397.4|21307.4|21413.4|21323.4|21397.4|21307.4|32
1655832870000|2022-06-21 17:34:30|21397.5|21307.5|21402.6|21312.6|21402.8|21312.8|21396.3|21306.3|30
1655832880000|2022-06-21 17:34:40|21402.8|21312.8|21408.7|21318.7|21410.6|21320.6|21402.8|21312.8|34
1655832890000|2022-06-21 17:34:50|21408.8|21318.8|21403.7|21313.7|21409.5|21319.5|21402.9|21312.9|30
1655832900000|2022-06-21 17:35:00|21402.4|21312.4|21394.1|21304.1|21404.3|21314.3|21394.1|21304.1|31
1655832910000|2022-06-21 17:35:10|21394.3|21304.3|21400.6|21310.6|21401.1|21311.1|21394.3|21304.3|28
1655832920000|2022-06-21 17:35:20|21399.2|21309.2|21403.9|21313.9|21403.9|21313.9|21398|21308|29
1655832930000|2022-06-21 17:35:30|21405.1|21315.1|21404.5|21314.5|21407.5|21317.5|21404.5|21314.5|36
1655832940000|2022-06-21 17:35:40|21404.6|21314.6|21402.4|21312.4|21405.5|21315.5|21402.4|21312.4|20
1655832950000|2022-06-21 17:35:50|21402.5|21312.5|21399.7|21309.7|21403.5|21313.5|21398.5|21308.5|28
1655832960000|2022-06-21 17:36:00|21399.4|21309.4|21396.6|21306.6|21401.1|21311.1|21395.2|21305.2|30
1655832970000|2022-06-21 17:36:10|21396.9|21306.9|21392.6|21302.6|21397.1|21307.1|21392.6|21302.6|29
1655832980000|2022-06-21 17:36:20|21392.5|21302.5|21388.7|21298.7|21392.5|21302.5|21387.4|21297.4|33
1655832990000|2022-06-21 17:36:30|21384.6|21294.6|21374.6|21284.6|21384.9|21294.9|21374.6|21284.6|33
1655833000000|2022-06-21 17:36:40|21374.3|21284.3|21370.4|21280.4|21374.3|21284.3|21370.2|21280.2|27
1655833010000|2022-06-21 17:36:50|21370.3|21280.3|21349.4|21259.4|21372.8|21282.8|21349.4|21259.4|36
1655833020000|2022-06-21 17:37:00|21344.6|21254.6|21330.4|21240.4|21345|21255|21312.6|21222.6|38
1655833030000|2022-06-21 17:37:10|21331.4|21241.4|21314.9|21224.9|21332.9|21242.9|21314.9|21224.9|38
1655833040000|2022-06-21 17:37:20|21314.3|21224.3|21306.7|21216.7|21314.3|21224.3|21303.9|21213.9|35
1655833050000|2022-06-21 17:37:30|21306.8|21216.8|21293.5|21203.5|21306.8|21216.8|21293.5|21203.5|32
1655833060000|2022-06-21 17:37:40|21293.8|21203.8|21303.6|21213.6|21305.1|21215.1|21293.5|21203.5|37
1655833070000|2022-06-21 17:37:50|21303.3|21213.3|21300.8|21210.8|21303.5|21213.5|21296.3|21206.3|34
1655833080000|2022-06-21 17:38:00|21301|21211|21300.9|21210.9|21305.5|21215.5|21299.8|21209.8|31
1655833090000|2022-06-21 17:38:10|21301|21211|21295.4|21205.4|21301|21211|21294|21204|36
1655833100000|2022-06-21 17:38:20|21295.3|21205.3|21290.6|21200.6|21298.4|21208.4|21290.6|21200.6|30
1655833110000|2022-06-21 17:38:30|21291.2|21201.2|21286.8|21196.8|21294.3|21204.3|21286.8|21196.8|32
1655833120000|2022-06-21 17:38:40|21285.4|21195.4|21280.4|21190.4|21285.4|21195.4|21274.1|21184.1|37
1655833130000|2022-06-21 17:38:50|21280.1|21190.1|21287.4|21197.4|21288.9|21198.9|21278.3|21188.3|34
1655833140000|2022-06-21 17:39:00|21288.4|21198.4|21293.8|21203.8|21297.2|21207.2|21286.6|21196.6|33
1655833150000|2022-06-21 17:39:10|21293|21203|21270.1|21180.1|21293|21203|21268.9|21178.9|35
1655833160000|2022-06-21 17:39:20|21270.7|21180.7|21237.1|21147.1|21270.7|21180.7|21230|21140|40
1655833170000|2022-06-21 17:39:30|21237.2|21147.2|21243.4|21153.4|21246.1|21156.1|21237.2|21147.2|40
1655833180000|2022-06-21 17:39:40|21243.6|21153.6|21240|21150|21246.3|21156.3|21240|21150|31
1655833190000|2022-06-21 17:39:50|21240.3|21150.3|21238.3|21148.3|21242.7|21152.7|21237.7|21147.7|32
1655833200000|2022-06-21 17:40:00|21238.2|21148.2|21244.7|21154.7|21247.1|21157.1|21236.1|21146.1|37
1655833210000|2022-06-21 17:40:10|21244.1|21154.1|21245.9|21155.9|21246.6|21156.6|21239.7|21149.7|37
1655833220000|2022-06-21 17:40:20|21246.3|21156.3|21272.7|21182.7|21272.7|21182.7|21246.3|21156.3|34
1655833230000|2022-06-21 17:40:30|21269.9|21179.9|21267|21177|21282.5|21192.5|21265.1|21175.1|35
1655833240000|2022-06-21 17:40:40|21266|21176|21262.1|21172.1|21270.6|21180.6|21261.1|21171.1|33
1655833250000|2022-06-21 17:40:50|21262.3|21172.3|21264|21174|21264.7|21174.7|21257.7|21167.7|34
1655833260000|2022-06-21 17:41:00|21264.4|21174.4|21271.8|21181.8|21272.8|21182.8|21264.4|21174.4|34
1655833270000|2022-06-21 17:41:10|21271.7|21181.7|21267.1|21177.1|21271.8|21181.8|21267.1|21177.1|29
1655833280000|2022-06-21 17:41:20|21265.7|21175.7|21263.6|21173.6|21266.8|21176.8|21252|21162|35
1655833290000|2022-06-21 17:41:30|21266|21176|21267.5|21177.5|21267.5|21177.5|21263.7|21173.7|31
1655833300000|2022-06-21 17:41:40|21267.4|21177.4|21282.6|21192.6|21286.8|21196.8|21267.4|21177.4|32
1655833310000|2022-06-21 17:41:50|21282.8|21192.8|21258.9|21168.9|21283.5|21193.5|21258.5|21168.5|36
1655833320000|2022-06-21 17:42:00|21259.3|21169.3|21278.5|21188.5|21281.6|21191.6|21259.3|21169.3|34
1655833330000|2022-06-21 17:42:10|21279.1|21189.1|21283.3|21193.3|21289.3|21199.3|21279|21189|35
1655833340000|2022-06-21 17:42:20|21283.7|21193.7|21276.9|21186.9|21286.1|21196.1|21275.6|21185.6|35
1655833350000|2022-06-21 17:42:30|21277|21187|21284.3|21194.3|21286.9|21196.9|21275.4|21185.4|38
1655833360000|2022-06-21 17:42:40|21283.8|21193.8|21289.6|21199.6|21290.9|21200.9|21283.8|21193.8|28
1655833370000|2022-06-21 17:42:50|21290.5|21200.5|21293.4|21203.4|21293.6|21203.6|21289.9|21199.9|35
1655833380000|2022-06-21 17:43:00|21287.9|21197.9|21284.6|21194.6|21292|21202|21284.5|21194.5|36
1655833390000|2022-06-21 17:43:10|21284.7|21194.7|21296.1|21206.1|21298.7|21208.7|21284.7|21194.7|33
1655833400000|2022-06-21 17:43:20|21296.7|21206.7|21293.6|21203.6|21299.4|21209.4|21293.6|21203.6|30
1655833410000|2022-06-21 17:43:30|21292|21202|21305.6|21215.6|21305.6|21215.6|21288.1|21198.1|36
1655833420000|2022-06-21 17:43:40|21305.2|21215.2|21302.4|21212.4|21305.2|21215.2|21292|21202|37
1655833430000|2022-06-21 17:43:50|21304.8|21214.8|21302.3|21212.3|21310.8|21220.8|21300.4|21210.4|35
1655833440000|2022-06-21 17:44:00|21300.5|21210.5|21308.1|21218.1|21311.7|21221.7|21299|21209|33
1655833450000|2022-06-21 17:44:10|21311|21221|21306.7|21216.7|21314.1|21224.1|21303.9|21213.9|28
1655833460000|2022-06-21 17:44:20|21306.4|21216.4|21309.9|21219.9|21311.4|21221.4|21306.4|21216.4|33
1655833470000|2022-06-21 17:44:30|21309.6|21219.6|21308.1|21218.1|21310.9|21220.9|21306.7|21216.7|31
1655833480000|2022-06-21 17:44:40|21308|21218|21300.9|21210.9|21308.7|21218.7|21300.6|21210.6|32
1655833490000|2022-06-21 17:44:50|21301.1|21211.1|21301.8|21211.8|21305.4|21215.4|21301.1|21211.1|29
1655833500000|2022-06-21 17:45:00|21301.6|21211.6|21303.6|21213.6|21303.6|21213.6|21296.9|21206.9|38
1655833510000|2022-06-21 17:45:10|21304.2|21214.2|21301.4|21211.4|21306.4|21216.4|21300.2|21210.2|31
1655833520000|2022-06-21 17:45:20|21301.5|21211.5|21296.6|21206.6|21303|21213|21295.9|21205.9|34
1655833530000|2022-06-21 17:45:30|21295.7|21205.7|21281.5|21191.5|21296.4|21206.4|21281.5|21191.5|32
1655833540000|2022-06-21 17:45:40|21280|21190|21288.9|21198.9|21291.6|21201.6|21279|21189|35
1655833550000|2022-06-21 17:45:50|21290.7|21200.7|21272.4|21182.4|21290.7|21200.7|21272.4|21182.4|31
1655833560000|2022-06-21 17:46:00|21271.4|21181.4|21271.8|21181.8|21272.1|21182.1|21262.7|21172.7|36
1655833570000|2022-06-21 17:46:10|21272.1|21182.1|21274.2|21184.2|21278.6|21188.6|21272.1|21182.1|33
1655833580000|2022-06-21 17:46:20|21273.4|21183.4|21273.3|21183.3|21276.2|21186.2|21270.9|21180.9|38
1655833590000|2022-06-21 17:46:30|21273.4|21183.4|21272|21182|21274.8|21184.8|21271.6|21181.6|32
1655833600000|2022-06-21 17:46:40|21272.2|21182.2|21277.6|21187.6|21278.2|21188.2|21270.3|21180.3|25
1655833610000|2022-06-21 17:46:50|21276.6|21186.6|21277.2|21187.2|21278.2|21188.2|21274.9|21184.9|30
1655833620000|2022-06-21 17:47:00|21276.6|21186.6|21286.5|21196.5|21288|21198|21276.6|21186.6|28
1655833630000|2022-06-21 17:47:10|21284|21194|21277.1|21187.1|21289|21199|21277.1|21187.1|38
1655833640000|2022-06-21 17:47:20|21277|21187|21274.4|21184.4|21280.5|21190.5|21273.4|21183.4|36
1655833650000|2022-06-21 17:47:30|21274.6|21184.6|21282.6|21192.6|21283.3|21193.3|21273.6|21183.6|38
1655833660000|2022-06-21 17:47:40|21283|21193|21281.4|21191.4|21283.5|21193.5|21281|21191|33
1655833670000|2022-06-21 17:47:50|21281.3|21191.3|21270.4|21180.4|21281.3|21191.3|21270.4|21180.4|36
1655833680000|2022-06-21 17:48:00|21269.3|21179.3|21259.1|21169.1|21269.3|21179.3|21256.1|21166.1|32
1655833690000|2022-06-21 17:48:10|21258.9|21168.9|21250.6|21160.6|21259.6|21169.6|21250.6|21160.6|35
1655833700000|2022-06-21 17:48:20|21248.4|21158.4|21247|21157|21249.5|21159.5|21244.5|21154.5|34
1655833710000|2022-06-21 17:48:30|21246.3|21156.3|21249.8|21159.8|21250|21160|21244.6|21154.6|40
1655833720000|2022-06-21 17:48:40|21249.9|21159.9|21243.5|21153.5|21253.1|21163.1|21242.4|21152.4|33
1655833730000|2022-06-21 17:48:50|21243.2|21153.2|21233.4|21143.4|21243.6|21153.6|21232.8|21142.8|30
1655833740000|2022-06-21 17:49:00|21233.7|21143.7|21234.4|21144.4|21237.4|21147.4|21231.9|21141.9|31
1655833750000|2022-06-21 17:49:10|21234.6|21144.6|21232.4|21142.4|21234.6|21144.6|21230.9|21140.9|33
1655833760000|2022-06-21 17:49:20|21232.2|21142.2|21230.1|21140.1|21232.2|21142.2|21226.9|21136.9|34
1655833770000|2022-06-21 17:49:30|21229.5|21139.5|21237.3|21147.3|21237.8|21147.8|21227.9|21137.9|31
1655833780000|2022-06-21 17:49:40|21238.8|21148.8|21271|21181|21312.6|21222.6|21238.8|21148.8|38
1655833790000|2022-06-21 17:49:50|21266.4|21176.4|21258.1|21168.1|21273.2|21183.2|21253.5|21163.5|39
1655833800000|2022-06-21 17:50:00|21259.2|21169.2|21277.7|21187.7|21279.8|21189.8|21259.2|21169.2|38
1655833810000|2022-06-21 17:50:10|21279.8|21189.8|21296.8|21206.8|21296.8|21206.8|21279.8|21189.8|38
1655833820000|2022-06-21 17:50:20|21294.6|21204.6|21287.8|21197.8|21295.5|21205.5|21285.1|21195.1|38
1655833830000|2022-06-21 17:50:30|21285|21195|21285.8|21195.8|21289.2|21199.2|21282|21192|36
1655833840000|2022-06-21 17:50:40|21285.9|21195.9|21287|21197|21289.6|21199.6|21285.5|21195.5|32
1655833850000|2022-06-21 17:50:50|21287.2|21197.2|21288.4|21198.4|21288.4|21198.4|21281.7|21191.7|36
1655833860000|2022-06-21 17:51:00|21288.9|21198.9|21283.8|21193.8|21290.6|21200.6|21283.1|21193.1|28
1655833870000|2022-06-21 17:51:10|21283.6|21193.6|21280.6|21190.6|21285.5|21195.5|21280.6|21190.6|25
1655833880000|2022-06-21 17:51:20|21279.2|21189.2|21280|21190|21286.2|21196.2|21273.3|21183.3|31
1655833890000|2022-06-21 17:51:30|21277.7|21187.7|21274.6|21184.6|21278.4|21188.4|21271|21181|36
1655833900000|2022-06-21 17:51:40|21272.4|21182.4|21272.2|21182.2|21273.1|21183.1|21267.8|21177.8|29
1655833910000|2022-06-21 17:51:50|21272.4|21182.4|21273.1|21183.1|21275.1|21185.1|21272|21182|27
1655833920000|2022-06-21 17:52:00|21274.8|21184.8|21283.4|21193.4|21288.1|21198.1|21270.6|21180.6|37
1655833930000|2022-06-21 17:52:10|21282.8|21192.8|21284.5|21194.5|21286|21196|21282.8|21192.8|26
1655833940000|2022-06-21 17:52:20|21286.8|21196.8|21291.6|21201.6|21294.2|21204.2|21284.5|21194.5|39
1655833950000|2022-06-21 17:52:30|21291.7|21201.7|21267.8|21177.8|21291.7|21201.7|21267.7|21177.7|37
1655833960000|2022-06-21 17:52:40|21267.6|21177.6|21267.3|21177.3|21267.6|21177.6|21260.4|21170.4|34
1655833970000|2022-06-21 17:52:50|21267.5|21177.5|21268.9|21178.9|21269.4|21179.4|21262.5|21172.5|33
1655833980000|2022-06-21 17:53:00|21268.4|21178.4|21259.5|21169.5|21268.4|21178.4|21259.3|21169.3|31
1655833990000|2022-06-21 17:53:10|21258.6|21168.6|21253.1|21163.1|21259.9|21169.9|21253.1|21163.1|37
1655834000000|2022-06-21 17:53:20|21253.2|21163.2|21254.9|21164.9|21256|21166|21249.1|21159.1|29
1655834010000|2022-06-21 17:53:30|21255.3|21165.3|21259.5|21169.5|21262.8|21172.8|21255.3|21165.3|37
1655834020000|2022-06-21 17:53:40|21259|21169|21256.1|21166.1|21260|21170|21254.5|21164.5|30
1655834030000|2022-06-21 17:53:50|21255.9|21165.9|21261.5|21171.5|21261.6|21171.6|21253.8|21163.8|32
1655834040000|2022-06-21 17:54:00|21261|21171|21262.6|21172.6|21263.7|21173.7|21258.8|21168.8|34
1655834050000|2022-06-21 17:54:10|21261.3|21171.3|21268.8|21178.8|21268.8|21178.8|21259.2|21169.2|34
1655834060000|2022-06-21 17:54:20|21269.3|21179.3|21275.6|21185.6|21277.8|21187.8|21269.3|21179.3|37
1655834070000|2022-06-21 17:54:30|21275.9|21185.9|21276.8|21186.8|21279.2|21189.2|21271.6|21181.6|34
1655834080000|2022-06-21 17:54:40|21277.1|21187.1|21278.6|21188.6|21286|21196|21277.1|21187.1|35
1655834090000|2022-06-21 17:54:50|21280.1|21190.1|21274.3|21184.3|21281.4|21191.4|21273.4|21183.4|35
1655834100000|2022-06-21 17:55:00|21273.9|21183.9|21262.5|21172.5|21273.9|21183.9|21262.4|21172.4|35
1655834110000|2022-06-21 17:55:10|21263.5|21173.5|21255.1|21165.1|21263.5|21173.5|21255|21165|31
1655834120000|2022-06-21 17:55:20|21254.4|21164.4|21266.7|21176.7|21267.4|21177.4|21253.2|21163.2|36
1655834130000|2022-06-21 17:55:30|21267.2|21177.2|21279.1|21189.1|21279.9|21189.9|21267|21177|34
1655834140000|2022-06-21 17:55:40|21275.9|21185.9|21268.9|21178.9|21275.9|21185.9|21267.5|21177.5|29
1655834150000|2022-06-21 17:55:50|21268.8|21178.8|21267.3|21177.3|21268.8|21178.8|21266.4|21176.4|25
1655834160000|2022-06-21 17:56:00|21267.4|21177.4|21281.5|21191.5|21284.2|21194.2|21266.8|21176.8|35
1655834170000|2022-06-21 17:56:10|21281.4|21191.4|21264.3|21174.3|21283.5|21193.5|21263.6|21173.6|31
1655834180000|2022-06-21 17:56:20|21265|21175|21260|21170|21265.4|21175.4|21259.4|21169.4|32
1655834190000|2022-06-21 17:56:30|21259.3|21169.3|21250.6|21160.6|21261.7|21171.7|21248.1|21158.1|30
1655834200000|2022-06-21 17:56:40|21248.9|21158.9|21248.3|21158.3|21252.3|21162.3|21247.3|21157.3|35
1655834210000|2022-06-21 17:56:50|21248.2|21158.2|21237.9|21147.9|21248.2|21158.2|21237.9|21147.9|29
1655834220000|2022-06-21 17:57:00|21238.2|21148.2|21244.4|21154.4|21247.9|21157.9|21238.2|21148.2|38
1655834230000|2022-06-21 17:57:10|21244.6|21154.6|21242|21152|21245.1|21155.1|21236.4|21146.4|36
1655834240000|2022-06-21 17:57:20|21240.9|21150.9|21253.6|21163.6|21255.7|21165.7|21238.8|21148.8|33
1655834250000|2022-06-21 17:57:30|21254|21164|21255.8|21165.8|21256.9|21166.9|21253.1|21163.1|31
1655834260000|2022-06-21 17:57:40|21256.3|21166.3|21262.5|21172.5|21265.8|21175.8|21255.8|21165.8|35
1655834270000|2022-06-21 17:57:50|21262.3|21172.3|21262.1|21172.1|21264|21174|21261.4|21171.4|28
1655834280000|2022-06-21 17:58:00|21262.6|21172.6|21260.9|21170.9|21265.4|21175.4|21260.3|21170.3|31
1655834290000|2022-06-21 17:58:10|21261.1|21171.1|21261.5|21171.5|21262.6|21172.6|21260.4|21170.4|16
1655834300000|2022-06-21 17:58:20|21261.8|21171.8|21258.8|21168.8|21262.3|21172.3|21258.3|21168.3|29
1655834310000|2022-06-21 17:58:30|21258.7|21168.7|21257.7|21167.7|21260.6|21170.6|21257.4|21167.4|32
1655834320000|2022-06-21 17:58:40|21257.4|21167.4|21255.3|21165.3|21257.5|21167.5|21251.7|21161.7|26
1655834330000|2022-06-21 17:58:50|21257.3|21167.3|21257.9|21167.9|21258.9|21168.9|21256.3|21166.3|31
1655834340000|2022-06-21 17:59:00|21258|21168|21248.8|21158.8|21260|21170|21248.6|21158.6|24
1655834350000|2022-06-21 17:59:10|21248.9|21158.9|21254.6|21164.6|21257.7|21167.7|21247.4|21157.4|32
1655834360000|2022-06-21 17:59:20|21254.7|21164.7|21259.9|21169.9|21263.2|21173.2|21254.7|21164.7|34
1655834370000|2022-06-21 17:59:30|21259.4|21169.4|21265.4|21175.4|21267.7|21177.7|21258.3|21168.3|29
1655834380000|2022-06-21 17:59:40|21265.9|21175.9|21273.7|21183.7|21273.7|21183.7|21265.6|21175.6|27
1655834390000|2022-06-21 17:59:50|21274.3|21184.3|21269.3|21179.3|21280.3|21190.3|21267.8|21177.8|24
1655834400000|2022-06-21 18:00:00|21269.6|21179.6|21265.7|21175.7|21272.6|21182.6|21265.3|21175.3|38
1655834410000|2022-06-21 18:00:10|21265.5|21175.5|21268.9|21178.9|21268.9|21178.9|21263.5|21173.5|39
1655834420000|2022-06-21 18:00:20|21269.1|21179.1|21278.6|21188.6|21282.5|21192.5|21269.1|21179.1|32
1655834430000|2022-06-21 18:00:30|21278.7|21188.7|21275.6|21185.6|21279.6|21189.6|21272.1|21182.1|26
1655834440000|2022-06-21 18:00:40|21277.7|21187.7|21281.6|21191.6|21281.6|21191.6|21271.7|21181.7|36
1655834450000|2022-06-21 18:00:50|21281.5|21191.5|21282.7|21192.7|21284.6|21194.6|21277.2|21187.2|31
1655834460000|2022-06-21 18:01:00|21277.3|21187.3|21267.7|21177.7|21290|21200|21263.4|21173.4|31
1655834470000|2022-06-21 18:01:10|21270.8|21180.8|21260.1|21170.1|21278.3|21188.3|21257.2|21167.2|35
1655834480000|2022-06-21 18:01:20|21261.5|21171.5|21260.2|21170.2|21261.5|21171.5|21255.3|21165.3|31
1655834490000|2022-06-21 18:01:30|21260.4|21170.4|21259.9|21169.9|21260.8|21170.8|21255.2|21165.2|31
1655834500000|2022-06-21 18:01:40|21259.8|21169.8|21240.2|21150.2|21259.8|21169.8|21237.7|21147.7|32
1655834510000|2022-06-21 18:01:50|21239.9|21149.9|21245.2|21155.2|21245.2|21155.2|21236.2|21146.2|26
1655834520000|2022-06-21 18:02:00|21245.3|21155.3|21238.9|21148.9|21245.5|21155.5|21236.9|21146.9|28
1655834530000|2022-06-21 18:02:10|21237.6|21147.6|21238.3|21148.3|21241.8|21151.8|21235.1|21145.1|31
1655834540000|2022-06-21 18:02:20|21237.1|21147.1|21215.9|21125.9|21239.4|21149.4|21214.9|21124.9|36
1655834550000|2022-06-21 18:02:30|21219.2|21129.2|21224.8|21134.8|21231.6|21141.6|21219.2|21129.2|39
1655834560000|2022-06-21 18:02:40|21222.7|21132.7|21231.4|21141.4|21234.4|21144.4|21221.8|21131.8|36
1655834570000|2022-06-21 18:02:50|21231.1|21141.1|21216.6|21126.6|21232.5|21142.5|21216.6|21126.6|36
1655834580000|2022-06-21 18:03:00|21218.3|21128.3|21221.9|21131.9|21225.5|21135.5|21217.5|21127.5|37
1655834590000|2022-06-21 18:03:10|21222|21132|21224.6|21134.6|21226|21136|21218.8|21128.8|36
1655834600000|2022-06-21 18:03:20|21224|21134|21220.5|21130.5|21226.1|21136.1|21220|21130|39
1655834610000|2022-06-21 18:03:30|21215.6|21125.6|21217.3|21127.3|21222.8|21132.8|21214.4|21124.4|33
1655834620000|2022-06-21 18:03:40|21217.4|21127.4|21208.2|21118.2|21217.4|21127.4|21207.1|21117.1|28
1655834630000|2022-06-21 18:03:50|21209|21119|21208.8|21118.8|21213.9|21123.9|21207.6|21117.6|33
1655834640000|2022-06-21 18:04:00|21209.5|21119.5|21234.7|21144.7|21235|21145|21209.5|21119.5|36
1655834650000|2022-06-21 18:04:10|21234.9|21144.9|21244.7|21154.7|21246.9|21156.9|21232.6|21142.6|36
1655834660000|2022-06-21 18:04:20|21234.5|21144.5|21234.5|21144.5|21241.5|21151.5|21231.5|21141.5|34
1655834670000|2022-06-21 18:04:30|21235.4|21145.4|21231.2|21141.2|21243.1|21153.1|21231.2|21141.2|32
1655834680000|2022-06-21 18:04:40|21230.8|21140.8|21240.6|21150.6|21240.6|21150.6|21230.7|21140.7|34
1655834690000|2022-06-21 18:04:50|21239.9|21149.9|21229.2|21139.2|21241.1|21151.1|21225.8|21135.8|33
1655834700000|2022-06-21 18:05:00|21228.8|21138.8|21233.5|21143.5|21235.3|21145.3|21226.6|21136.6|35
1655834710000|2022-06-21 18:05:10|21235.5|21145.5|21234.6|21144.6|21235.6|21145.6|21233.1|21143.1|32
1655834720000|2022-06-21 18:05:20|21234.8|21144.8|21248.7|21158.7|21250.4|21160.4|21234.8|21144.8|36
1655834730000|2022-06-21 18:05:30|21248.4|21158.4|21231.6|21141.6|21259.1|21169.1|21229.6|21139.6|33
1655834740000|2022-06-21 18:05:40|21227.7|21137.7|21229.8|21139.8|21232|21142|21212.2|21122.2|36
1655834750000|2022-06-21 18:05:50|21222.9|21132.9|21218.7|21128.7|21225|21135|21213|21123|30
1655834760000|2022-06-21 18:06:00|21219.2|21129.2|21221.9|21131.9|21231.1|21141.1|21219.2|21129.2|36
1655834770000|2022-06-21 18:06:10|21222.4|21132.4|21232.7|21142.7|21234.6|21144.6|21222.1|21132.1|40
1655834780000|2022-06-21 18:06:20|21231.3|21141.3|21221.7|21131.7|21243.1|21153.1|21220.7|21130.7|31
1655834790000|2022-06-21 18:06:30|21221.9|21131.9|21218.8|21128.8|21226.6|21136.6|21215.4|21125.4|35
1655834800000|2022-06-21 18:06:40|21219|21129|21214.4|21124.4|21231.3|21141.3|21210.6|21120.6|32
1655834810000|2022-06-21 18:06:50|21214.9|21124.9|21204.4|21114.4|21217.3|21127.3|21204.1|21114.1|28
1655834820000|2022-06-21 18:07:00|21204.1|21114.1|21208.5|21118.5|21208.5|21118.5|21202.7|21112.7|32
1655834830000|2022-06-21 18:07:10|21209|21119|21206.8|21116.8|21214.1|21124.1|21206.8|21116.8|36
1655834840000|2022-06-21 18:07:20|21207|21117|21205.9|21115.9|21219.7|21129.7|21205.3|21115.3|35
1655834850000|2022-06-21 18:07:30|21206.1|21116.1|21216.5|21126.5|21216.6|21126.6|21204.8|21114.8|36
1655834860000|2022-06-21 18:07:40|21217.4|21127.4|21215.3|21125.3|21222.8|21132.8|21211|21121|40
1655834870000|2022-06-21 18:07:50|21217.3|21127.3|21215.9|21125.9|21217.8|21127.8|21213.3|21123.3|30
1655834880000|2022-06-21 18:08:00|21216.3|21126.3|21224|21134|21233.4|21143.4|21215.5|21125.5|36
1655834890000|2022-06-21 18:08:10|21224.7|21134.7|21228|21138|21230.5|21140.5|21221.3|21131.3|39
1655834900000|2022-06-21 18:08:20|21228.2|21138.2|21218.4|21128.4|21228.2|21138.2|21217|21127|37
1655834910000|2022-06-21 18:08:30|21218|21128|21208.6|21118.6|21218.4|21128.4|21205.7|21115.7|33
1655834920000|2022-06-21 18:08:40|21208.5|21118.5|21200.8|21110.8|21209.4|21119.4|21200.7|21110.7|28
1655834930000|2022-06-21 18:08:50|21200.2|21110.2|21202.9|21112.9|21207.4|21117.4|21199.9|21109.9|37
1655834940000|2022-06-21 18:09:00|21203|21113|21217.6|21127.6|21218.7|21128.7|21203|21113|34
1655834950000|2022-06-21 18:09:10|21217.4|21127.4|21214.4|21124.4|21220.4|21130.4|21211.6|21121.6|35
1655834960000|2022-06-21 18:09:20|21214.7|21124.7|21208.7|21118.7|21214.7|21124.7|21201.9|21111.9|34
1655834970000|2022-06-21 18:09:30|21208.2|21118.2|21211.1|21121.1|21215.7|21125.7|21207.3|21117.3|35
1655834980000|2022-06-21 18:09:40|21211.6|21121.6|21220|21130|21220|21130|21211.1|21121.1|31
1655834990000|2022-06-21 18:09:50|21220.5|21130.5|21231.9|21141.9|21231.9|21141.9|21218.6|21128.6|33
1655835000000|2022-06-21 18:10:00|21217.2|21127.2|21224|21134|21224.9|21134.9|21213|21123|35
1655835010000|2022-06-21 18:10:10|21217.3|21127.3|21222.7|21132.7|21227.5|21137.5|21217.3|21127.3|39
1655835020000|2022-06-21 18:10:20|21222.6|21132.6|21218|21128|21226.7|21136.7|21216.4|21126.4|32
1655835030000|2022-06-21 18:10:30|21218.1|21128.1|21220.8|21130.8|21223.4|21133.4|21214.1|21124.1|31
1655835040000|2022-06-21 18:10:40|21220.2|21130.2|21219.9|21129.9|21220.4|21130.4|21216.6|21126.6|30
1655835050000|2022-06-21 18:10:50|21225.5|21135.5|21227.2|21137.2|21228.1|21138.1|21217.1|21127.1|35
1655835060000|2022-06-21 18:11:00|21228.6|21138.6|21228.7|21138.7|21231.5|21141.5|21224.2|21134.2|33
1655835070000|2022-06-21 18:11:10|21228.4|21138.4|21220.8|21130.8|21235.4|21145.4|21220.8|21130.8|35
1655835080000|2022-06-21 18:11:20|21220|21130|21213.1|21123.1|21221.8|21131.8|21212.9|21122.9|29
1655835090000|2022-06-21 18:11:30|21212.8|21122.8|21213.6|21123.6|21214.4|21124.4|21211.8|21121.8|30
1655835100000|2022-06-21 18:11:40|21213.7|21123.7|21221.4|21131.4|21221.4|21131.4|21213.1|21123.1|36
1655835110000|2022-06-21 18:11:50|21221.9|21131.9|21221.8|21131.8|21228|21138|21216.6|21126.6|36
1655835120000|2022-06-21 18:12:00|21221.6|21131.6|21231.4|21141.4|21231.4|21141.4|21220.1|21130.1|33
1655835130000|2022-06-21 18:12:10|21228.4|21138.4|21231.8|21141.8|21233.7|21143.7|21225|21135|38
1655835140000|2022-06-21 18:12:20|21231.7|21141.7|21232.6|21142.6|21232.8|21142.8|21228|21138|33
1655835150000|2022-06-21 18:12:30|21232.8|21142.8|21227.6|21137.6|21240.1|21150.1|21227.6|21137.6|37
1655835160000|2022-06-21 18:12:40|21227.5|21137.5|21229.2|21139.2|21230.5|21140.5|21226.3|21136.3|32
1655835170000|2022-06-21 18:12:50|21229.9|21139.9|21223|21133|21230|21140|21222.5|21132.5|34
1655835180000|2022-06-21 18:13:00|21223.4|21133.4|21224.5|21134.5|21226|21136|21223.4|21133.4|33
1655835190000|2022-06-21 18:13:10|21225.2|21135.2|21234.8|21144.8|21234.8|21144.8|21223.1|21133.1|33
1655835200000|2022-06-21 18:13:20|21229.1|21139.1|21225.6|21135.6|21229.1|21139.1|21220.4|21130.4|28
1655835210000|2022-06-21 18:13:30|21223.5|21133.5|21221.2|21131.2|21226.6|21136.6|21219.5|21129.5|32
1655835220000|2022-06-21 18:13:40|21221.1|21131.1|21213.1|21123.1|21223.1|21133.1|21212.8|21122.8|37
1655835230000|2022-06-21 18:13:50|21214.8|21124.8|21207.6|21117.6|21214.8|21124.8|21206.1|21116.1|34
1655835240000|2022-06-21 18:14:00|21208|21118|21205.9|21115.9|21209.2|21119.2|21204.6|21114.6|29
1655835250000|2022-06-21 18:14:10|21205.5|21115.5|21209.3|21119.3|21211.1|21121.1|21204.5|21114.5|36
1655835260000|2022-06-21 18:14:20|21209.7|21119.7|21201.2|21111.2|21210.8|21120.8|21201.1|21111.1|27
1655835270000|2022-06-21 18:14:30|21201.6|21111.6|21206.9|21116.9|21207.9|21117.9|21201.3|21111.3|38
1655835280000|2022-06-21 18:14:40|21205.7|21115.7|21202|21112|21206.7|21116.7|21200.7|21110.7|27
1655835290000|2022-06-21 18:14:50|21201.8|21111.8|21202.1|21112.1|21203.2|21113.2|21200.1|21110.1|21
1655835300000|2022-06-21 18:15:00|21202.2|21112.2|21214.1|21124.1|21214.1|21124.1|21200.4|21110.4|31
1655835310000|2022-06-21 18:15:10|21213.5|21123.5|21204.1|21114.1|21221.8|21131.8|21200.5|21110.5|37
1655835320000|2022-06-21 18:15:20|21202.8|21112.8|21204|21114|21204.1|21114.1|21196.5|21106.5|35
1655835330000|2022-06-21 18:15:30|21203.1|21113.1|21203.2|21113.2|21205.2|21115.2|21197|21107|34
1655835340000|2022-06-21 18:15:40|21202.5|21112.5|21206.6|21116.6|21210.5|21120.5|21202.5|21112.5|32
1655835350000|2022-06-21 18:15:50|21212.1|21122.1|21201.2|21111.2|21212.1|21122.1|21199.2|21109.2|37
1655835360000|2022-06-21 18:16:00|21201.3|21111.3|21205.9|21115.9|21205.9|21115.9|21200.6|21110.6|26
1655835370000|2022-06-21 18:16:10|21209.4|21119.4|21208.2|21118.2|21212.3|21122.3|21205.3|21115.3|35
1655835380000|2022-06-21 18:16:20|21208.1|21118.1|21204.4|21114.4|21208.6|21118.6|21202.3|21112.3|29
1655835390000|2022-06-21 18:16:30|21204.6|21114.6|21210.8|21120.8|21212.6|21122.6|21204.6|21114.6|38
1655835400000|2022-06-21 18:16:40|21210.7|21120.7|21211.8|21121.8|21212.5|21122.5|21210.2|21120.2|28
1655835410000|2022-06-21 18:16:50|21211.6|21121.6|21211.6|21121.6|21215|21125|21211.6|21121.6|29
1655835420000|2022-06-21 18:17:00|21212.1|21122.1|21218.6|21128.6|21218.6|21128.6|21210.8|21120.8|27
1655835430000|2022-06-21 18:17:10|21218.8|21128.8|21217.1|21127.1|21219.5|21129.5|21212.8|21122.8|35
1655835440000|2022-06-21 18:17:20|21217.7|21127.7|21220.4|21130.4|21222.1|21132.1|21216.8|21126.8|36
1655835450000|2022-06-21 18:17:30|21221|21131|21233.3|21143.3|21234|21144|21221|21131|34
1655835460000|2022-06-21 18:17:40|21232.8|21142.8|21231.8|21141.8|21232.8|21142.8|21227|21137|36
1655835470000|2022-06-21 18:17:50|21232|21142|21234.3|21144.3|21235.7|21145.7|21227.8|21137.8|31
1655835480000|2022-06-21 18:18:00|21234.6|21144.6|21230.8|21140.8|21234.6|21144.6|21227.4|21137.4|32
1655835490000|2022-06-21 18:18:10|21230.7|21140.7|21230.1|21140.1|21231.7|21141.7|21227.6|21137.6|31
1655835500000|2022-06-21 18:18:20|21230.3|21140.3|21235.4|21145.4|21235.4|21145.4|21229|21139|34
1655835510000|2022-06-21 18:18:30|21235.2|21145.2|21229|21139|21235.2|21145.2|21227.8|21137.8|34
1655835520000|2022-06-21 18:18:40|21228.5|21138.5|21216.3|21126.3|21230.4|21140.4|21215.2|21125.2|29
1655835530000|2022-06-21 18:18:50|21205.7|21115.7|21208.2|21118.2|21213.5|21123.5|21201.9|21111.9|37
1655835540000|2022-06-21 18:19:00|21207.4|21117.4|21207|21117|21216.2|21126.2|21202|21112|36
1655835550000|2022-06-21 18:19:10|21207.3|21117.3|21199|21109|21207.4|21117.4|21197.6|21107.6|31
1655835560000|2022-06-21 18:19:20|21198.4|21108.4|21199.1|21109.1|21200.8|21110.8|21198|21108|31
1655835570000|2022-06-21 18:19:30|21200.8|21110.8|21190.4|21100.4|21200.8|21110.8|21185.7|21095.7|35
1655835580000|2022-06-21 18:19:40|21187.7|21097.7|21185.4|21095.4|21191.7|21101.7|21183.6|21093.6|37
1655835590000|2022-06-21 18:19:50|21185|21095|21178.8|21088.8|21187|21097|21178.3|21088.3|34
1655835600000|2022-06-21 18:20:00|21178.1|21088.1|21178.8|21088.8|21179.5|21089.5|21175.8|21085.8|32
1655835610000|2022-06-21 18:20:10|21178.3|21088.3|21183|21093|21183.7|21093.7|21176.2|21086.2|28
1655835620000|2022-06-21 18:20:20|21183.2|21093.2|21181.8|21091.8|21183.2|21093.2|21177.9|21087.9|36
1655835630000|2022-06-21 18:20:30|21182.1|21092.1|21178.8|21088.8|21182.5|21092.5|21175.9|21085.9|35
1655835640000|2022-06-21 18:20:40|21178.5|21088.5|21182.2|21092.2|21186.6|21096.6|21175.1|21085.1|33
1655835650000|2022-06-21 18:20:50|21181.8|21091.8|21194.3|21104.3|21195.2|21105.2|21179.5|21089.5|33
1655835660000|2022-06-21 18:21:00|21196.3|21106.3|21196.6|21106.6|21204.9|21114.9|21194.6|21104.6|36
1655835670000|2022-06-21 18:21:10|21197|21107|21197|21107|21197|21107|21193.4|21103.4|36
1655835680000|2022-06-21 18:21:20|21196.3|21106.3|21200.7|21110.7|21202.4|21112.4|21196.3|21106.3|27
1655835690000|2022-06-21 18:21:30|21200.1|21110.1|21204.2|21114.2|21207.6|21117.6|21199.7|21109.7|33
1655835700000|2022-06-21 18:21:40|21204.3|21114.3|21223.2|21133.2|21224.2|21134.2|21204.3|21114.3|34
1655835710000|2022-06-21 18:21:50|21223.5|21133.5|21222.5|21132.5|21225.7|21135.7|21218.8|21128.8|32
1655835720000|2022-06-21 18:22:00|21222.3|21132.3|21210.9|21120.9|21222.7|21132.7|21208.3|21118.3|33
1655835730000|2022-06-21 18:22:10|21213|21123|21216.6|21126.6|21218.2|21128.2|21213|21123|27
1655835740000|2022-06-21 18:22:20|21216.7|21126.7|21220.7|21130.7|21221|21131|21214.2|21124.2|33
1655835750000|2022-06-21 18:22:30|21220.9|21130.9|21229.7|21139.7|21229.9|21139.9|21220.3|21130.3|26
1655835760000|2022-06-21 18:22:40|21229.6|21139.6|21224.2|21134.2|21229.6|21139.6|21222.2|21132.2|31
1655835770000|2022-06-21 18:22:50|21224.1|21134.1|21227.8|21137.8|21229.6|21139.6|21222.4|21132.4|34
1655835780000|2022-06-21 18:23:00|21227.7|21137.7|21228.9|21138.9|21230|21140|21224.9|21134.9|37
1655835790000|2022-06-21 18:23:10|21229.1|21139.1|21214.5|21124.5|21236.8|21146.8|21211|21121|36
1655835800000|2022-06-21 18:23:20|21216|21126|21222.4|21132.4|21222.4|21132.4|21213.1|21123.1|37
1655835810000|2022-06-21 18:23:30|21222|21132|21221.8|21131.8|21226|21136|21216.3|21126.3|37
1655835820000|2022-06-21 18:23:40|21221.9|21131.9|21219.3|21129.3|21222.3|21132.3|21217.6|21127.6|37
1655835830000|2022-06-21 18:23:50|21219.4|21129.4|21224.3|21134.3|21226.2|21136.2|21215.8|21125.8|32
1655835840000|2022-06-21 18:24:00|21224.1|21134.1|21218|21128|21224.8|21134.8|21217.1|21127.1|29
1655835850000|2022-06-21 18:24:10|21218.2|21128.2|21221.2|21131.2|21221.2|21131.2|21213.8|21123.8|31
1655835860000|2022-06-21 18:24:20|21218.6|21128.6|21204.8|21114.8|21218.6|21128.6|21204.5|21114.5|29
1655835870000|2022-06-21 18:24:30|21205.1|21115.1|21208.8|21118.8|21208.8|21118.8|21203.8|21113.8|29
1655835880000|2022-06-21 18:24:40|21208.6|21118.6|21204.8|21114.8|21210.2|21120.2|21204.7|21114.7|35
1655835890000|2022-06-21 18:24:50|21205.2|21115.2|21203.7|21113.7|21207.8|21117.8|21202.6|21112.6|31
1655835900000|2022-06-21 18:25:00|21204.1|21114.1|21204.4|21114.4|21205.4|21115.4|21203|21113|30
1655835910000|2022-06-21 18:25:10|21204|21114|21200.7|21110.7|21205.5|21115.5|21200.2|21110.2|34
1655835920000|2022-06-21 18:25:20|21201.1|21111.1|21201.2|21111.2|21202.7|21112.7|21199.2|21109.2|32
1655835930000|2022-06-21 18:25:30|21204.3|21114.3|21212.5|21122.5|21213|21123|21204.3|21114.3|35
1655835940000|2022-06-21 18:25:40|21205.8|21115.8|21206.3|21116.3|21210.9|21120.9|21200.1|21110.1|33
1655835950000|2022-06-21 18:25:50|21206.7|21116.7|21203.2|21113.2|21206.7|21116.7|21201.1|21111.1|33
1655835960000|2022-06-21 18:26:00|21203.7|21113.7|21199.4|21109.4|21214.5|21124.5|21198.6|21108.6|34
1655835970000|2022-06-21 18:26:10|21199.9|21109.9|21193.3|21103.3|21199.9|21109.9|21192.2|21102.2|37
1655835980000|2022-06-21 18:26:20|21193.4|21103.4|21196.2|21106.2|21197.4|21107.4|21193.2|21103.2|37
1655835990000|2022-06-21 18:26:30|21196.4|21106.4|21196.6|21106.6|21196.6|21106.6|21195.1|21105.1|29
1655836000000|2022-06-21 18:26:40|21196.5|21106.5|21204.7|21114.7|21207|21117|21195.1|21105.1|33
1655836010000|2022-06-21 18:26:50|21205.3|21115.3|21204.3|21114.3|21207.8|21117.8|21203.5|21113.5|31
1655836020000|2022-06-21 18:27:00|21204.5|21114.5|21204.9|21114.9|21205.7|21115.7|21199.2|21109.2|27
1655836030000|2022-06-21 18:27:10|21205.1|21115.1|21199.7|21109.7|21205.1|21115.1|21197.4|21107.4|29
1655836040000|2022-06-21 18:27:20|21200|21110|21206.4|21116.4|21206.4|21116.4|21196.8|21106.8|33
1655836050000|2022-06-21 18:27:30|21205.8|21115.8|21205.6|21115.6|21208.1|21118.1|21204.4|21114.4|34
1655836060000|2022-06-21 18:27:40|21204.8|21114.8|21206.4|21116.4|21206.4|21116.4|21204.3|21114.3|27
1655836070000|2022-06-21 18:27:50|21206.7|21116.7|21207.7|21117.7|21207.7|21117.7|21205.3|21115.3|32
1655836080000|2022-06-21 18:28:00|21207.6|21117.6|21209.8|21119.8|21214|21124|21207.2|21117.2|37
1655836090000|2022-06-21 18:28:10|21209.4|21119.4|21204.8|21114.8|21209.4|21119.4|21204.4|21114.4|33
1655836100000|2022-06-21 18:28:20|21204.4|21114.4|21203.5|21113.5|21204.8|21114.8|21203.4|21113.4|31
1655836110000|2022-06-21 18:28:30|21203.7|21113.7|21203.5|21113.5|21205.1|21115.1|21203.2|21113.2|28
1655836120000|2022-06-21 18:28:40|21203.1|21113.1|21219.3|21129.3|21219.3|21129.3|21203.1|21113.1|33
1655836130000|2022-06-21 18:28:50|21209.8|21119.8|21212.1|21122.1|21221.7|21131.7|21209.8|21119.8|28
1655836140000|2022-06-21 18:29:00|21213.7|21123.7|21206.5|21116.5|21213.7|21123.7|21203.9|21113.9|29
1655836150000|2022-06-21 18:29:10|21206.2|21116.2|21217.7|21127.7|21217.7|21127.7|21205.6|21115.6|29
1655836160000|2022-06-21 18:29:20|21214.2|21124.2|21223.2|21133.2|21223.2|21133.2|21212.9|21122.9|37
1655836170000|2022-06-21 18:29:30|21223.3|21133.3|21222.3|21132.3|21232.6|21142.6|21220|21130|36
1655836180000|2022-06-21 18:29:40|21221.4|21131.4|21224.8|21134.8|21224.9|21134.9|21221.4|21131.4|34
1655836190000|2022-06-21 18:29:50|21224.7|21134.7|21248.5|21158.5|21248.5|21158.5|21224.7|21134.7|39
1655836200000|2022-06-21 18:30:00|21248|21158|21271.9|21181.9|21271.9|21181.9|21248|21158|38
1655836210000|2022-06-21 18:30:10|21270.9|21180.9|21260.5|21170.5|21272|21182|21260.5|21170.5|37
1655836220000|2022-06-21 18:30:20|21262.8|21172.8|21246.1|21156.1|21262.8|21172.8|21244|21154|34
1655836230000|2022-06-21 18:30:30|21243.2|21153.2|21241|21151|21245.1|21155.1|21239.6|21149.6|28
1655836240000|2022-06-21 18:30:40|21244|21154|21238.2|21148.2|21244|21154|21230.9|21140.9|37
1655836250000|2022-06-21 18:30:50|21237.5|21147.5|21231.2|21141.2|21240.1|21150.1|21231.2|21141.2|31
1655836260000|2022-06-21 18:31:00|21233|21143|21232.2|21142.2|21233.6|21143.6|21227.4|21137.4|32
1655836270000|2022-06-21 18:31:10|21232.6|21142.6|21229.6|21139.6|21238.3|21148.3|21229.2|21139.2|34
1655836280000|2022-06-21 18:31:20|21228.9|21138.9|21231|21141|21231.3|21141.3|21228.4|21138.4|24
1655836290000|2022-06-21 18:31:30|21230.9|21140.9|21229|21139|21234.7|21144.7|21229|21139|32
1655836300000|2022-06-21 18:31:40|21228.5|21138.5|21231.9|21141.9|21232.6|21142.6|21228.5|21138.5|24
1655836310000|2022-06-21 18:31:50|21232.2|21142.2|21234.9|21144.9|21235.5|21145.5|21229.4|21139.4|23
1655836320000|2022-06-21 18:32:00|21234.3|21144.3|21239.4|21149.4|21239.7|21149.7|21233|21143|32
1655836330000|2022-06-21 18:32:10|21239.3|21149.3|21238|21148|21241.3|21151.3|21236.2|21146.2|36
1655836340000|2022-06-21 18:32:20|21237.2|21147.2|21233.2|21143.2|21239.6|21149.6|21233.2|21143.2|31
1655836350000|2022-06-21 18:32:30|21235.7|21145.7|21244.1|21154.1|21244.1|21154.1|21234.6|21144.6|37
1655836360000|2022-06-21 18:32:40|21244|21154|21247.4|21157.4|21247.4|21157.4|21242.8|21152.8|31
1655836370000|2022-06-21 18:32:50|21248.5|21158.5|21242.2|21152.2|21249.5|21159.5|21241.4|21151.4|32
1655836380000|2022-06-21 18:33:00|21241.8|21151.8|21234.8|21144.8|21241.9|21151.9|21234.5|21144.5|31
1655836390000|2022-06-21 18:33:10|21234.6|21144.6|21234.6|21144.6|21238.4|21148.4|21230.9|21140.9|33
1655836400000|2022-06-21 18:33:20|21233.9|21143.9|21236.3|21146.3|21236.4|21146.4|21231.5|21141.5|34
1655836410000|2022-06-21 18:33:30|21236.2|21146.2|21232|21142|21238.1|21148.1|21232|21142|37
1655836420000|2022-06-21 18:33:40|21232.5|21142.5|21231.8|21141.8|21235.1|21145.1|21231.8|21141.8|24
1655836430000|2022-06-21 18:33:50|21234.5|21144.5|21231.4|21141.4|21234.5|21144.5|21231.4|21141.4|23
1655836440000|2022-06-21 18:34:00|21231.7|21141.7|21232.7|21142.7|21232.9|21142.9|21231|21141|22
1655836450000|2022-06-21 18:34:10|21232.1|21142.1|21229|21139|21234.4|21144.4|21228.8|21138.8|26
1655836460000|2022-06-21 18:34:20|21229.3|21139.3|21228.3|21138.3|21230.2|21140.2|21227.8|21137.8|26
1655836470000|2022-06-21 18:34:30|21228|21138|21231.2|21141.2|21237|21147|21225.7|21135.7|27
1655836480000|2022-06-21 18:34:40|21225.4|21135.4|21226.4|21136.4|21229.4|21139.4|21225.2|21135.2|24
1655836490000|2022-06-21 18:34:50|21226.1|21136.1|21226.1|21136.1|21227.2|21137.2|21225.8|21135.8|21
1655836500000|2022-06-21 18:35:00|21226|21136|21211.4|21121.4|21228.7|21138.7|21210.8|21120.8|33
1655836510000|2022-06-21 18:35:10|21210.5|21120.5|21198.4|21108.4|21211.7|21121.7|21196|21106|34
1655836520000|2022-06-21 18:35:20|21200.6|21110.6|21180.2|21090.2|21200.6|21110.6|21180.2|21090.2|33
1655836530000|2022-06-21 18:35:30|21182.3|21092.3|21174.2|21084.2|21185.3|21095.3|21174.2|21084.2|30
1655836540000|2022-06-21 18:35:40|21176|21086|21167.8|21077.8|21183.5|21093.5|21167.3|21077.3|37
1655836550000|2022-06-21 18:35:50|21172.3|21082.3|21167.1|21077.1|21178.4|21088.4|21166.3|21076.3|29
1655836560000|2022-06-21 18:36:00|21166.8|21076.8|21170.5|21080.5|21171.5|21081.5|21165.8|21075.8|33
1655836570000|2022-06-21 18:36:10|21170.3|21080.3|21169.1|21079.1|21175.1|21085.1|21169.1|21079.1|31
1655836580000|2022-06-21 18:36:20|21180.3|21090.3|21165.8|21075.8|21180.3|21090.3|21165.5|21075.5|34
1655836590000|2022-06-21 18:36:30|21165.7|21075.7|21163.5|21073.5|21166.2|21076.2|21162.7|21072.7|26
1655836600000|2022-06-21 18:36:40|21163.2|21073.2|21152.7|21062.7|21164|21074|21149.7|21059.7|37
1655836610000|2022-06-21 18:36:50|21157|21067|21170.6|21080.6|21170.6|21080.6|21151.8|21061.8|36
1655836620000|2022-06-21 18:37:00|21171.6|21081.6|21166.6|21076.6|21177.7|21087.7|21165.7|21075.7|38
1655836630000|2022-06-21 18:37:10|21166.4|21076.4|21166.1|21076.1|21168.2|21078.2|21163.7|21073.7|33
1655836640000|2022-06-21 18:37:20|21169.4|21079.4|21160.3|21070.3|21169.4|21079.4|21156.3|21066.3|30
1655836650000|2022-06-21 18:37:30|21157.9|21067.9|21163.4|21073.4|21164.4|21074.4|21157.5|21067.5|36
1655836660000|2022-06-21 18:37:40|21163.3|21073.3|21160.4|21070.4|21169.6|21079.6|21157.8|21067.8|29
1655836670000|2022-06-21 18:37:50|21160.6|21070.6|21166|21076|21170.8|21080.8|21159.3|21069.3|33
1655836680000|2022-06-21 18:38:00|21163.5|21073.5|21174|21084|21175.4|21085.4|21163.5|21073.5|38
1655836690000|2022-06-21 18:38:10|21174.4|21084.4|21176.9|21086.9|21176.9|21086.9|21167.3|21077.3|33
1655836700000|2022-06-21 18:38:20|21174.9|21084.9|21189|21099|21191.2|21101.2|21174.9|21084.9|36
1655836710000|2022-06-21 18:38:30|21189.2|21099.2|21187.8|21097.8|21199.4|21109.4|21187.7|21097.7|30
1655836720000|2022-06-21 18:38:40|21190.4|21100.4|21192.1|21102.1|21194.4|21104.4|21189|21099|21
1655836730000|2022-06-21 18:38:50|21191.9|21101.9|21192.3|21102.3|21193.4|21103.4|21189.6|21099.6|22
1655836740000|2022-06-21 18:39:00|21192.7|21102.7|21191.2|21101.2|21195.6|21105.6|21188.2|21098.2|29
1655836750000|2022-06-21 18:39:10|21187.7|21097.7|21175.9|21085.9|21187.7|21097.7|21169.1|21079.1|37
1655836760000|2022-06-21 18:39:20|21176.4|21086.4|21183.1|21093.1|21184.4|21094.4|21174.8|21084.8|35
1655836770000|2022-06-21 18:39:30|21184|21094|21182.1|21092.1|21195|21105|21181.3|21091.3|32
1655836780000|2022-06-21 18:39:40|21182|21092|21176.3|21086.3|21184.4|21094.4|21175.8|21085.8|35
1655836790000|2022-06-21 18:39:50|21176.7|21086.7|21163.5|21073.5|21184.2|21094.2|21163|21073|32
1655836800000|2022-06-21 18:40:00|21161|21071|21166.8|21076.8|21170.2|21080.2|21157|21067|33
1655836810000|2022-06-21 18:40:10|21167.2|21077.2|21172|21082|21175.6|21085.6|21167.2|21077.2|34
1655836820000|2022-06-21 18:40:20|21171.3|21081.3|21171.5|21081.5|21173.8|21083.8|21170|21080|25
1655836830000|2022-06-21 18:40:30|21171.8|21081.8|21184.4|21094.4|21188.4|21098.4|21171.8|21081.8|30
1655836840000|2022-06-21 18:40:40|21184.3|21094.3|21179.5|21089.5|21186.3|21096.3|21178.6|21088.6|34
1655836850000|2022-06-21 18:40:50|21180.1|21090.1|21181.1|21091.1|21183.7|21093.7|21179.8|21089.8|30
1655836860000|2022-06-21 18:41:00|21180.9|21090.9|21181.7|21091.7|21192.2|21102.2|21180.7|21090.7|34
1655836870000|2022-06-21 18:41:10|21182.3|21092.3|21181.5|21091.5|21184.3|21094.3|21181.2|21091.2|34
1655836880000|2022-06-21 18:41:20|21181.3|21091.3|21186.6|21096.6|21192|21102|21181.3|21091.3|29
1655836890000|2022-06-21 18:41:30|21186.8|21096.8|21190.6|21100.6|21191.9|21101.9|21186.8|21096.8|23
1655836900000|2022-06-21 18:41:40|21190.7|21100.7|21186.9|21096.9|21190.9|21100.9|21186.7|21096.7|33
1655836910000|2022-06-21 18:41:50|21190.3|21100.3|21180.6|21090.6|21191.7|21101.7|21180.2|21090.2|29
1655836920000|2022-06-21 18:42:00|21180.5|21090.5|21184|21094|21189.7|21099.7|21180.3|21090.3|32
1655836930000|2022-06-21 18:42:10|21184.9|21094.9|21192.8|21102.8|21194|21104|21184.9|21094.9|35
1655836940000|2022-06-21 18:42:20|21192|21102|21190.7|21100.7|21192.4|21102.4|21189.8|21099.8|32
1655836950000|2022-06-21 18:42:30|21191.2|21101.2|21191.7|21101.7|21193.4|21103.4|21191.1|21101.1|28
1655836960000|2022-06-21 18:42:40|21191.3|21101.3|21192.9|21102.9|21194|21104|21191.3|21101.3|23
1655836970000|2022-06-21 18:42:50|21192.5|21102.5|21193|21103|21195.4|21105.4|21191.4|21101.4|30
1655836980000|2022-06-21 18:43:00|21192.9|21102.9|21193.1|21103.1|21197.5|21107.5|21190.2|21100.2|27
1655836990000|2022-06-21 18:43:10|21192.5|21102.5|21190.8|21100.8|21192.6|21102.6|21189.6|21099.6|20
1655837000000|2022-06-21 18:43:20|21190.6|21100.6|21190.7|21100.7|21190.9|21100.9|21190.1|21100.1|25
1655837010000|2022-06-21 18:43:30|21190.6|21100.6|21190.2|21100.2|21191.1|21101.1|21189.9|21099.9|19
1655837020000|2022-06-21 18:43:40|21190.3|21100.3|21189.4|21099.4|21191.4|21101.4|21189.1|21099.1|23
1655837030000|2022-06-21 18:43:50|21189.6|21099.6|21188.4|21098.4|21191.7|21101.7|21188.4|21098.4|18
1655837040000|2022-06-21 18:44:00|21189.8|21099.8|21185.5|21095.5|21190.4|21100.4|21185.4|21095.4|30
1655837050000|2022-06-21 18:44:10|21181|21091|21187.2|21097.2|21187.4|21097.4|21180.2|21090.2|28
1655837060000|2022-06-21 18:44:20|21186.6|21096.6|21191.4|21101.4|21191.7|21101.7|21186.6|21096.6|27
1655837070000|2022-06-21 18:44:30|21191.2|21101.2|21190.3|21100.3|21193.4|21103.4|21189.3|21099.3|27
1655837080000|2022-06-21 18:44:40|21190.2|21100.2|21190.4|21100.4|21197.3|21107.3|21189.8|21099.8|27
1655837090000|2022-06-21 18:44:50|21190|21100|21192.8|21102.8|21194.1|21104.1|21190|21100|27
1655837100000|2022-06-21 18:45:00|21193.3|21103.3|21201.6|21111.6|21202.3|21112.3|21189.1|21099.1|35
1655837110000|2022-06-21 18:45:10|21200.9|21110.9|21190.1|21100.1|21202|21112|21186.4|21096.4|28
1655837120000|2022-06-21 18:45:20|21189.4|21099.4|21189.6|21099.6|21191|21101|21185.5|21095.5|27
1655837130000|2022-06-21 18:45:30|21186.8|21096.8|21192.8|21102.8|21193.2|21103.2|21186|21096|33
1655837140000|2022-06-21 18:45:40|21192.6|21102.6|21192.1|21102.1|21195.9|21105.9|21192.1|21102.1|29
1655837150000|2022-06-21 18:45:50|21191.4|21101.4|21186.6|21096.6|21193.6|21103.6|21184.8|21094.8|22
1655837160000|2022-06-21 18:46:00|21187.7|21097.7|21209.2|21119.2|21209.2|21119.2|21186.6|21096.6|32
1655837170000|2022-06-21 18:46:10|21208.8|21118.8|21208.1|21118.1|21217.5|21127.5|21206.9|21116.9|37
1655837180000|2022-06-21 18:46:20|21208.2|21118.2|21204.4|21114.4|21214.2|21124.2|21202.5|21112.5|36
1655837190000|2022-06-21 18:46:30|21205.7|21115.7|21203.7|21113.7|21206.7|21116.7|21199.9|21109.9|33
1655837200000|2022-06-21 18:46:40|21205.9|21115.9|21207.6|21117.6|21209.4|21119.4|21204.3|21114.3|29
1655837210000|2022-06-21 18:46:50|21209|21119|21205.6|21115.6|21209|21119|21203.5|21113.5|30
1655837220000|2022-06-21 18:47:00|21206.3|21116.3|21203.1|21113.1|21207.5|21117.5|21191.6|21101.6|38
1655837230000|2022-06-21 18:47:10|21203|21113|21208.9|21118.9|21208.9|21118.9|21202.9|21112.9|28
1655837240000|2022-06-21 18:47:20|21209.4|21119.4|21209.8|21119.8|21210.9|21120.9|21203.7|21113.7|36
1655837250000|2022-06-21 18:47:30|21210|21120|21217.1|21127.1|21219.1|21129.1|21210|21120|34
1655837260000|2022-06-21 18:47:40|21217|21127|21211.2|21121.2|21218.8|21128.8|21210.9|21120.9|31
1655837270000|2022-06-21 18:47:50|21211.7|21121.7|21215.4|21125.4|21215.4|21125.4|21211|21121|17
1655837280000|2022-06-21 18:48:00|21214.6|21124.6|21211.8|21121.8|21215.9|21125.9|21211.1|21121.1|23
1655837290000|2022-06-21 18:48:10|21211.7|21121.7|21213.1|21123.1|21213.7|21123.7|21208.6|21118.6|30
1655837300000|2022-06-21 18:48:20|21212.2|21122.2|21213.5|21123.5|21215|21125|21212.1|21122.1|35
1655837310000|2022-06-21 18:48:30|21214|21124|21214.2|21124.2|21214.8|21124.8|21212.7|21122.7|29
1655837320000|2022-06-21 18:48:40|21214.7|21124.7|21214.7|21124.7|21214.7|21124.7|21212.7|21122.7|24
1655837330000|2022-06-21 18:48:50|21214.8|21124.8|21216.3|21126.3|21217.1|21127.1|21214|21124|29
1655837340000|2022-06-21 18:49:00|21216|21126|21215.1|21125.1|21216.3|21126.3|21214.5|21124.5|24
1655837350000|2022-06-21 18:49:10|21214.6|21124.6|21214.1|21124.1|21215|21125|21214.1|21124.1|17
1655837360000|2022-06-21 18:49:20|21215.3|21125.3|21207.6|21117.6|21215.3|21125.3|21207.1|21117.1|21
1655837370000|2022-06-21 18:49:30|21206.2|21116.2|21205.6|21115.6|21207.1|21117.1|21201.7|21111.7|28
1655837380000|2022-06-21 18:49:40|21205.5|21115.5|21208.3|21118.3|21208.8|21118.8|21205.1|21115.1|32
1655837390000|2022-06-21 18:49:50|21208.2|21118.2|21205.9|21115.9|21210.6|21120.6|21203.6|21113.6|34
1655837400000|2022-06-21 18:50:00|21206.3|21116.3|21211.1|21121.1|21212.7|21122.7|21202.5|21112.5|37
1655837410000|2022-06-21 18:50:10|21211.2|21121.2|21214.9|21124.9|21216.8|21126.8|21211.2|21121.2|35
1655837420000|2022-06-21 18:50:20|21208|21118|21213.7|21123.7|21216.6|21126.6|21208|21118|33
1655837430000|2022-06-21 18:50:30|21213.3|21123.3|21212.3|21122.3|21216.8|21126.8|21212|21122|31
1655837440000|2022-06-21 18:50:40|21212.4|21122.4|21210.7|21120.7|21215.7|21125.7|21208|21118|29
1655837450000|2022-06-21 18:50:50|21211|21121|21207.7|21117.7|21213.7|21123.7|21206|21116|30
1655837460000|2022-06-21 18:51:00|21208.2|21118.2|21213.2|21123.2|21215.9|21125.9|21207.8|21117.8|33
1655837470000|2022-06-21 18:51:10|21214.3|21124.3|21212.7|21122.7|21216.7|21126.7|21207|21117|32
1655837480000|2022-06-21 18:51:20|21212.8|21122.8|21219.8|21129.8|21221.7|21131.7|21211.5|21121.5|33
1655837490000|2022-06-21 18:51:30|21219.9|21129.9|21216.9|21126.9|21219.9|21129.9|21212.9|21122.9|30
1655837500000|2022-06-21 18:51:40|21217.3|21127.3|21206.6|21116.6|21217.3|21127.3|21206.6|21116.6|26
1655837510000|2022-06-21 18:51:50|21205.4|21115.4|21199.8|21109.8|21207.9|21117.9|21199|21109|34
1655837520000|2022-06-21 18:52:00|21199.6|21109.6|21201.5|21111.5|21201.5|21111.5|21198.6|21108.6|30
1655837530000|2022-06-21 18:52:10|21202|21112|21209.2|21119.2|21211.9|21121.9|21201.6|21111.6|27
1655837540000|2022-06-21 18:52:20|21209.3|21119.3|21208.2|21118.2|21213.2|21123.2|21205|21115|34
1655837550000|2022-06-21 18:52:30|21209.1|21119.1|21219.4|21129.4|21219.4|21129.4|21204.6|21114.6|36
1655837560000|2022-06-21 18:52:40|21221.5|21131.5|21211.7|21121.7|21222.1|21132.1|21210.8|21120.8|34
1655837570000|2022-06-21 18:52:50|21212.3|21122.3|21214.1|21124.1|21219.5|21129.5|21211.1|21121.1|31
1655837580000|2022-06-21 18:53:00|21214.5|21124.5|21210.9|21120.9|21214.6|21124.6|21209.5|21119.5|26
1655837590000|2022-06-21 18:53:10|21210.8|21120.8|21211.3|21121.3|21212.4|21122.4|21210.4|21120.4|22
1655837600000|2022-06-21 18:53:20|21211.2|21121.2|21209.4|21119.4|21216.3|21126.3|21207.7|21117.7|27
1655837610000|2022-06-21 18:53:30|21209.8|21119.8|21203.1|21113.1|21211.1|21121.1|21203.1|21113.1|30
1655837620000|2022-06-21 18:53:40|21203.4|21113.4|21197.8|21107.8|21204.5|21114.5|21195|21105|31
1655837630000|2022-06-21 18:53:50|21199.2|21109.2|21196.9|21106.9|21199.4|21109.4|21196.6|21106.6|23
1655837640000|2022-06-21 18:54:00|21196.8|21106.8|21191|21101|21197.1|21107.1|21190.6|21100.6|31
1655837650000|2022-06-21 18:54:10|21191.1|21101.1|21185.4|21095.4|21191.1|21101.1|21185.4|21095.4|30
1655837660000|2022-06-21 18:54:20|21185.3|21095.3|21182.8|21092.8|21186|21096|21182.7|21092.7|23
1655837670000|2022-06-21 18:54:30|21180.8|21090.8|21182|21092|21182.7|21092.7|21179.1|21089.1|17
1655837680000|2022-06-21 18:54:40|21181.6|21091.6|21186.6|21096.6|21186.7|21096.7|21181.6|21091.6|27
1655837690000|2022-06-21 18:54:50|21185.5|21095.5|21188.8|21098.8|21188.8|21098.8|21185.5|21095.5|30
1655837700000|2022-06-21 18:55:00|21189.6|21099.6|21186.4|21096.4|21190.2|21100.2|21180.5|21090.5|29
1655837710000|2022-06-21 18:55:10|21186.5|21096.5|21186.3|21096.3|21189.4|21099.4|21185.2|21095.2|24
1655837720000|2022-06-21 18:55:20|21185.1|21095.1|21187.1|21097.1|21187.7|21097.7|21182.3|21092.3|31
1655837730000|2022-06-21 18:55:30|21186.6|21096.6|21188.1|21098.1|21188.7|21098.7|21186.6|21096.6|29
1655837740000|2022-06-21 18:55:40|21187.5|21097.5|21185.1|21095.1|21189.6|21099.6|21183.9|21093.9|34
1655837750000|2022-06-21 18:55:50|21186.9|21096.9|21186.6|21096.6|21188.5|21098.5|21176.9|21086.9|33
1655837760000|2022-06-21 18:56:00|21186.5|21096.5|21179.7|21089.7|21187.7|21097.7|21174.3|21084.3|29
1655837770000|2022-06-21 18:56:10|21179.3|21089.3|21160|21070|21182.7|21092.7|21160|21070|33
1655837780000|2022-06-21 18:56:20|21160.4|21070.4|21154|21064|21168|21078|21153.5|21063.5|34
1655837790000|2022-06-21 18:56:30|21154.4|21064.4|21153.1|21063.1|21155.8|21065.8|21153.1|21063.1|31
1655837800000|2022-06-21 18:56:40|21152.9|21062.9|21154|21064|21154.9|21064.9|21147.3|21057.3|35
1655837810000|2022-06-21 18:56:50|21149.9|21059.9|21136.2|21046.2|21150.4|21060.4|21136.2|21046.2|31
1655837820000|2022-06-21 18:57:00|21138.1|21048.1|21131.1|21041.1|21138.1|21048.1|21125.1|21035.1|33
1655837830000|2022-06-21 18:57:10|21131.9|21041.9|21136.9|21046.9|21140.8|21050.8|21130.1|21040.1|37
1655837840000|2022-06-21 18:57:20|21136.2|21046.2|21122.3|21032.3|21141.9|21051.9|21122|21032|36
1655837850000|2022-06-21 18:57:30|21122.5|21032.5|21117.5|21027.5|21123.8|21033.8|21112.2|21022.2|34
1655837860000|2022-06-21 18:57:40|21117.1|21027.1|21117|21027|21118.7|21028.7|21113.2|21023.2|32
1655837870000|2022-06-21 18:57:50|21116.4|21026.4|21110.3|21020.3|21118.2|21028.2|21109.9|21019.9|30
1655837880000|2022-06-21 18:58:00|21110.4|21020.4|21112.3|21022.3|21119.4|21029.4|21110.2|21020.2|31
1655837890000|2022-06-21 18:58:10|21112.6|21022.6|21118.1|21028.1|21118.1|21028.1|21111.8|21021.8|28
1655837900000|2022-06-21 18:58:20|21117.7|21027.7|21112.6|21022.6|21117.7|21027.7|21110.9|21020.9|38
1655837910000|2022-06-21 18:58:30|21112.7|21022.7|21130.6|21040.6|21130.7|21040.7|21112.7|21022.7|28
1655837920000|2022-06-21 18:58:40|21130.2|21040.2|21119.6|21029.6|21135.8|21045.8|21117.8|21027.8|39
1655837930000|2022-06-21 18:58:50|21120|21030|21125|21035|21125.4|21035.4|21120|21030|35
1655837940000|2022-06-21 18:59:00|21125.2|21035.2|21125.5|21035.5|21126.7|21036.7|21121.1|21031.1|36
1655837950000|2022-06-21 18:59:10|21125.3|21035.3|21116.2|21026.2|21125.3|21035.3|21114.6|21024.6|36
1655837960000|2022-06-21 18:59:20|21117|21027|21119.7|21029.7|21120.1|21030.1|21111.9|21021.9|33
1655837970000|2022-06-21 18:59:30|21119.8|21029.8|21120.9|21030.9|21121.9|21031.9|21118.9|21028.9|33
1655837980000|2022-06-21 18:59:40|21121|21031|21131.3|21041.3|21133.2|21043.2|21120.6|21030.6|31
1655837990000|2022-06-21 18:59:50|21131.7|21041.7|21127.8|21037.8|21136.6|21046.6|21126.7|21036.7|32
1655838000000|2022-06-21 19:00:00|21127.7|21037.7|21124.6|21034.6|21133.8|21043.8|21114.5|21024.5|38
1655838010000|2022-06-21 19:00:10|21123.9|21033.9|21120.5|21030.5|21127|21037|21116.5|21026.5|34
1655838020000|2022-06-21 19:00:20|21120.9|21030.9|21118.2|21028.2|21120.9|21030.9|21112.8|21022.8|28
1655838030000|2022-06-21 19:00:30|21117.9|21027.9|21121.9|21031.9|21121.9|21031.9|21115.6|21025.6|33
1655838040000|2022-06-21 19:00:40|21122.7|21032.7|21118.8|21028.8|21122.7|21032.7|21115.6|21025.6|30
1655838050000|2022-06-21 19:00:50|21119.4|21029.4|21122.8|21032.8|21125.3|21035.3|21115.9|21025.9|30
1655838060000|2022-06-21 19:01:00|21122.6|21032.6|21130.9|21040.9|21131.7|21041.7|21122.4|21032.4|29
1655838070000|2022-06-21 19:01:10|21130.7|21040.7|21139.2|21049.2|21139.9|21049.9|21130.6|21040.6|33
1655838080000|2022-06-21 19:01:20|21139.6|21049.6|21134.1|21044.1|21141.7|21051.7|21134.1|21044.1|35
1655838090000|2022-06-21 19:01:30|21135.5|21045.5|21138.9|21048.9|21138.9|21048.9|21130.5|21040.5|37
1655838100000|2022-06-21 19:01:40|21139.6|21049.6|21145|21055|21149.7|21059.7|21139|21049|28
1655838110000|2022-06-21 19:01:50|21144.9|21054.9|21144.8|21054.8|21149.2|21059.2|21143.9|21053.9|25
1655838120000|2022-06-21 19:02:00|21145|21055|21147.9|21057.9|21148.1|21058.1|21144.8|21054.8|21
1655838130000|2022-06-21 19:02:10|21147.7|21057.7|21148.1|21058.1|21148.4|21058.4|21144.6|21054.6|18
1655838140000|2022-06-21 19:02:20|21147.9|21057.9|21146.9|21056.9|21160.7|21070.7|21143.6|21053.6|34
1655838150000|2022-06-21 19:02:30|21145.3|21055.3|21145|21055|21155.2|21065.2|21138.5|21048.5|35
1655838160000|2022-06-21 19:02:40|21144.9|21054.9|21143.8|21053.8|21153|21063|21136.6|21046.6|34
1655838170000|2022-06-21 19:02:50|21142.1|21052.1|21142|21052|21158.6|21068.6|21141.9|21051.9|32
1655838180000|2022-06-21 19:03:00|21143.2|21053.2|21147.5|21057.5|21153.5|21063.5|21143.2|21053.2|26
1655838190000|2022-06-21 19:03:10|21146.9|21056.9|21149.6|21059.6|21150.5|21060.5|21146.9|21056.9|31
1655838200000|2022-06-21 19:03:20|21149.4|21059.4|21148|21058|21150.2|21060.2|21147.8|21057.8|28
1655838210000|2022-06-21 19:03:30|21148.9|21058.9|21147.7|21057.7|21149|21059|21146.1|21056.1|34
1655838220000|2022-06-21 19:03:40|21147.8|21057.8|21155.5|21065.5|21155.5|21065.5|21147.7|21057.7|35
1655838230000|2022-06-21 19:03:50|21155.1|21065.1|21155.1|21065.1|21155.7|21065.7|21152.6|21062.6|35
1655838240000|2022-06-21 19:04:00|21155.4|21065.4|21153.8|21063.8|21155.4|21065.4|21153.1|21063.1|33
1655838250000|2022-06-21 19:04:10|21154.5|21064.5|21162.7|21072.7|21163|21073|21154.5|21064.5|31
1655838260000|2022-06-21 19:04:20|21162.8|21072.8|21166.2|21076.2|21166.2|21076.2|21160.5|21070.5|32
1655838270000|2022-06-21 19:04:30|21167.2|21077.2|21163.4|21073.4|21167.2|21077.2|21159.4|21069.4|32
1655838280000|2022-06-21 19:04:40|21160.7|21070.7|21150.5|21060.5|21165.8|21075.8|21150.5|21060.5|32
1655838290000|2022-06-21 19:04:50|21150.6|21060.6|21136.7|21046.7|21151.4|21061.4|21135.3|21045.3|30
1655838300000|2022-06-21 19:05:00|21136.8|21046.8|21127|21037|21136.9|21046.9|21124.6|21034.6|30
1655838310000|2022-06-21 19:05:10|21127.1|21037.1|21128.8|21038.8|21130|21040|21122.5|21032.5|30
1655838320000|2022-06-21 19:05:20|21128.2|21038.2|21129.9|21039.9|21132.5|21042.5|21127.7|21037.7|34
1655838330000|2022-06-21 19:05:30|21129.8|21039.8|21142.6|21052.6|21142.6|21052.6|21129.6|21039.6|37
1655838340000|2022-06-21 19:05:40|21143.1|21053.1|21156.9|21066.9|21156.9|21066.9|21143|21053|38
1655838350000|2022-06-21 19:05:50|21159.3|21069.3|21163.3|21073.3|21163.3|21073.3|21157.9|21067.9|31
1655838360000|2022-06-21 19:06:00|21163.9|21073.9|21163.6|21073.6|21167.9|21077.9|21162.5|21072.5|33
1655838370000|2022-06-21 19:06:10|21164.1|21074.1|21178.4|21088.4|21178.4|21088.4|21163.6|21073.6|29
1655838380000|2022-06-21 19:06:20|21177.8|21087.8|21177.6|21087.6|21178.3|21088.3|21171.6|21081.6|34
1655838390000|2022-06-21 19:06:30|21177.5|21087.5|21174.6|21084.6|21177.5|21087.5|21173.2|21083.2|30
1655838400000|2022-06-21 19:06:40|21175.1|21085.1|21191.8|21101.8|21197.9|21107.9|21175.1|21085.1|38
1655838410000|2022-06-21 19:06:50|21191.7|21101.7|21190|21100|21191.7|21101.7|21188.7|21098.7|31
1655838420000|2022-06-21 19:07:00|21190.1|21100.1|21185.9|21095.9|21191.3|21101.3|21185.4|21095.4|33
1655838430000|2022-06-21 19:07:10|21186.1|21096.1|21168.7|21078.7|21188.5|21098.5|21168.7|21078.7|33
1655838440000|2022-06-21 19:07:20|21168.6|21078.6|21175.4|21085.4|21175.6|21085.6|21166.3|21076.3|28
1655838450000|2022-06-21 19:07:30|21175.1|21085.1|21175.1|21085.1|21179|21089|21169.1|21079.1|36
1655838460000|2022-06-21 19:07:40|21175.2|21085.2|21169.2|21079.2|21175.2|21085.2|21167.6|21077.6|22
1655838470000|2022-06-21 19:07:50|21169.6|21079.6|21173.4|21083.4|21177.5|21087.5|21168.5|21078.5|30
1655838480000|2022-06-21 19:08:00|21173.1|21083.1|21175.4|21085.4|21175.4|21085.4|21168.5|21078.5|33
1655838490000|2022-06-21 19:08:10|21174.3|21084.3|21164.1|21074.1|21174.4|21084.4|21163.5|21073.5|21
1655838500000|2022-06-21 19:08:20|21163.3|21073.3|21161.3|21071.3|21165|21075|21160.1|21070.1|34
1655838510000|2022-06-21 19:08:30|21161.5|21071.5|21163.1|21073.1|21166.8|21076.8|21161.4|21071.4|31
1655838520000|2022-06-21 19:08:40|21163.7|21073.7|21162.7|21072.7|21167.4|21077.4|21162.7|21072.7|25
1655838530000|2022-06-21 19:08:50|21162.4|21072.4|21160.1|21070.1|21162.4|21072.4|21156.9|21066.9|24
1655838540000|2022-06-21 19:09:00|21160|21070|21156.6|21066.6|21161.4|21071.4|21154.6|21064.6|33
1655838550000|2022-06-21 19:09:10|21156.8|21066.8|21157.9|21067.9|21161.6|21071.6|21156.6|21066.6|31
1655838560000|2022-06-21 19:09:20|21157.7|21067.7|21157.9|21067.9|21158.3|21068.3|21155.9|21065.9|33
1655838570000|2022-06-21 19:09:30|21157.5|21067.5|21156.4|21066.4|21158.1|21068.1|21155.7|21065.7|27
1655838580000|2022-06-21 19:09:40|21156.7|21066.7|21163.3|21073.3|21164|21074|21156.7|21066.7|35
1655838590000|2022-06-21 19:09:50|21164.1|21074.1|21157.4|21067.4|21164.1|21074.1|21157.4|21067.4|35
1655838600000|2022-06-21 19:10:00|21157.5|21067.5|21169.7|21079.7|21174.8|21084.8|21157.5|21067.5|35
1655838610000|2022-06-21 19:10:10|21170.2|21080.2|21169.2|21079.2|21171.4|21081.4|21161.3|21071.3|34
1655838620000|2022-06-21 19:10:20|21169.6|21079.6|21168.3|21078.3|21170.7|21080.7|21165.4|21075.4|32
1655838630000|2022-06-21 19:10:30|21168.2|21078.2|21166.7|21076.7|21174.4|21084.4|21166.1|21076.1|32
1655838640000|2022-06-21 19:10:40|21166.8|21076.8|21169.7|21079.7|21170.7|21080.7|21165.4|21075.4|28
1655838650000|2022-06-21 19:10:50|21169.3|21079.3|21170|21080|21172.4|21082.4|21168.8|21078.8|31
1655838660000|2022-06-21 19:11:00|21171.4|21081.4|21173.7|21083.7|21174.1|21084.1|21170|21080|33
1655838670000|2022-06-21 19:11:10|21173.9|21083.9|21168.7|21078.7|21178.4|21088.4|21168.3|21078.3|32
1655838680000|2022-06-21 19:11:20|21168.3|21078.3|21167.5|21077.5|21168.5|21078.5|21166.4|21076.4|25
1655838690000|2022-06-21 19:11:30|21167.8|21077.8|21167|21077|21168.3|21078.3|21161.8|21071.8|31
1655838700000|2022-06-21 19:11:40|21166.9|21076.9|21165.7|21075.7|21167.6|21077.6|21165|21075|31
1655838710000|2022-06-21 19:11:50|21165.6|21075.6|21172.4|21082.4|21176.8|21086.8|21162.9|21072.9|37
1655838720000|2022-06-21 19:12:00|21171.5|21081.5|21172.8|21082.8|21174.3|21084.3|21168.6|21078.6|37
1655838730000|2022-06-21 19:12:10|21173.3|21083.3|21184.5|21094.5|21184.5|21094.5|21169.8|21079.8|34
1655838740000|2022-06-21 19:12:20|21185.7|21095.7|21191.6|21101.6|21194.4|21104.4|21185.7|21095.7|33
1655838750000|2022-06-21 19:12:30|21190.9|21100.9|21185.4|21095.4|21193|21103|21183.5|21093.5|29
1655838760000|2022-06-21 19:12:40|21187.2|21097.2|21186.9|21096.9|21189.6|21099.6|21185.4|21095.4|36
1655838770000|2022-06-21 19:12:50|21186.5|21096.5|21186.7|21096.7|21187.6|21097.6|21184.7|21094.7|31
1655838780000|2022-06-21 19:13:00|21186.8|21096.8|21185.6|21095.6|21192.1|21102.1|21185|21095|32
1655838790000|2022-06-21 19:13:10|21185.5|21095.5|21186.7|21096.7|21188.1|21098.1|21185.3|21095.3|24
1655838800000|2022-06-21 19:13:20|21186.8|21096.8|21186.2|21096.2|21192.5|21102.5|21186|21096|27
1655838810000|2022-06-21 19:13:30|21186.5|21096.5|21188.1|21098.1|21188.5|21098.5|21185.8|21095.8|20
1655838820000|2022-06-21 19:13:40|21187.2|21097.2|21182.6|21092.6|21193.2|21103.2|21182.2|21092.2|38
1655838830000|2022-06-21 19:13:50|21182.1|21092.1|21181.8|21091.8|21182.9|21092.9|21179.7|21089.7|26
1655838840000|2022-06-21 19:14:00|21182.1|21092.1|21187.6|21097.6|21189.5|21099.5|21180|21090|28
1655838850000|2022-06-21 19:14:10|21188.5|21098.5|21173.7|21083.7|21188.9|21098.9|21173.5|21083.5|27
1655838860000|2022-06-21 19:14:20|21173.8|21083.8|21178.5|21088.5|21179.4|21089.4|21173.2|21083.2|26
1655838870000|2022-06-21 19:14:30|21178.2|21088.2|21179.8|21089.8|21185.4|21095.4|21178|21088|30
1655838880000|2022-06-21 19:14:40|21180.1|21090.1|21176|21086|21180.1|21090.1|21174.4|21084.4|31
1655838890000|2022-06-21 19:14:50|21176.2|21086.2|21180.6|21090.6|21185.8|21095.8|21176.2|21086.2|28
1655838900000|2022-06-21 19:15:00|21180.7|21090.7|21177.6|21087.6|21181.9|21091.9|21177.6|21087.6|31
1655838910000|2022-06-21 19:15:10|21177.2|21087.2|21175.9|21085.9|21177.2|21087.2|21174.9|21084.9|31
1655838920000|2022-06-21 19:15:20|21175.3|21085.3|21171.5|21081.5|21175.9|21085.9|21171.5|21081.5|33
1655838930000|2022-06-21 19:15:30|21172|21082|21168.2|21078.2|21172.2|21082.2|21167.5|21077.5|28
1655838940000|2022-06-21 19:15:40|21168.4|21078.4|21168.8|21078.8|21171.8|21081.8|21167.2|21077.2|30
1655838950000|2022-06-21 19:15:50|21171.1|21081.1|21178.4|21088.4|21178.4|21088.4|21168.2|21078.2|32
1655838960000|2022-06-21 19:16:00|21180.5|21090.5|21195|21105|21195.3|21105.3|21180.5|21090.5|36
1655838970000|2022-06-21 19:16:10|21194.9|21104.9|21197.5|21107.5|21200.1|21110.1|21190.6|21100.6|33
1655838980000|2022-06-21 19:16:20|21197|21107|21194.5|21104.5|21197|21107|21189.5|21099.5|33
1655838990000|2022-06-21 19:16:30|21194.7|21104.7|21198.7|21108.7|21201.7|21111.7|21194.7|21104.7|33
1655839000000|2022-06-21 19:16:40|21198.3|21108.3|21195.3|21105.3|21199.1|21109.1|21195|21105|30
1655839010000|2022-06-21 19:16:50|21197.9|21107.9|21196.1|21106.1|21199.1|21109.1|21193.7|21103.7|31
1655839020000|2022-06-21 19:17:00|21195.8|21105.8|21198|21108|21201.1|21111.1|21194.5|21104.5|32
1655839030000|2022-06-21 19:17:10|21198.1|21108.1|21183.6|21093.6|21198.1|21108.1|21183.6|21093.6|33
1655839040000|2022-06-21 19:17:20|21183.2|21093.2|21184.1|21094.1|21188.3|21098.3|21179.3|21089.3|34
1655839050000|2022-06-21 19:17:30|21184|21094|21187.1|21097.1|21187.1|21097.1|21182.6|21092.6|34
1655839060000|2022-06-21 19:17:40|21184.2|21094.2|21188.4|21098.4|21189.3|21099.3|21182.6|21092.6|34
1655839070000|2022-06-21 19:17:50|21189.6|21099.6|21199|21109|21203.6|21113.6|21189.6|21099.6|33
1655839080000|2022-06-21 19:18:00|21199.5|21109.5|21199.4|21109.4|21200.9|21110.9|21199.3|21109.3|29
1655839090000|2022-06-21 19:18:10|21199.1|21109.1|21191.7|21101.7|21202.6|21112.6|21189.9|21099.9|35
1655839100000|2022-06-21 19:18:20|21192|21102|21191.9|21101.9|21194.6|21104.6|21191.6|21101.6|33
1655839110000|2022-06-21 19:18:30|21192|21102|21193.5|21103.5|21195.2|21105.2|21191.9|21101.9|29
1655839120000|2022-06-21 19:18:40|21193.7|21103.7|21196.2|21106.2|21196.2|21106.2|21190.3|21100.3|32
1655839130000|2022-06-21 19:18:50|21194.9|21104.9|21190.2|21100.2|21195.9|21105.9|21185.9|21095.9|33
1655839140000|2022-06-21 19:19:00|21189.8|21099.8|21189.7|21099.7|21190|21100|21187.4|21097.4|32
1655839150000|2022-06-21 19:19:10|21191.4|21101.4|21191.2|21101.2|21193.9|21103.9|21184.8|21094.8|36
1655839160000|2022-06-21 19:19:20|21191.4|21101.4|21190.8|21100.8|21192.7|21102.7|21188.4|21098.4|31
1655839170000|2022-06-21 19:19:30|21190.9|21100.9|21187.1|21097.1|21196.5|21106.5|21187.1|21097.1|28
1655839180000|2022-06-21 19:19:40|21186.8|21096.8|21187.5|21097.5|21187.8|21097.8|21182.9|21092.9|33
1655839190000|2022-06-21 19:19:50|21186.5|21096.5|21182.6|21092.6|21186.5|21096.5|21181.7|21091.7|22
1655839200000|2022-06-21 19:20:00|21182|21092|21181.3|21091.3|21187.7|21097.7|21181.1|21091.1|34
1655839210000|2022-06-21 19:20:10|21181.1|21091.1|21179.8|21089.8|21183.4|21093.4|21179.1|21089.1|31
1655839220000|2022-06-21 19:20:20|21180.3|21090.3|21180.3|21090.3|21184.3|21094.3|21178.9|21088.9|30
1655839230000|2022-06-21 19:20:30|21180.6|21090.6|21180.4|21090.4|21183.1|21093.1|21180.2|21090.2|25
1655839240000|2022-06-21 19:20:40|21180.5|21090.5|21181.7|21091.7|21182.8|21092.8|21180.3|21090.3|29
1655839250000|2022-06-21 19:20:50|21181.9|21091.9|21185.5|21095.5|21193.9|21103.9|21181.9|21091.9|34
1655839260000|2022-06-21 19:21:00|21185.1|21095.1|21188.8|21098.8|21192.5|21102.5|21184.8|21094.8|27
1655839270000|2022-06-21 19:21:10|21189.6|21099.6|21190.1|21100.1|21193.6|21103.6|21189.2|21099.2|32
1655839280000|2022-06-21 19:21:20|21190.2|21100.2|21190.7|21100.7|21191.4|21101.4|21190.1|21100.1|19
1655839290000|2022-06-21 19:21:30|21190.5|21100.5|21192.2|21102.2|21194.6|21104.6|21190.5|21100.5|26
1655839300000|2022-06-21 19:21:40|21191.9|21101.9|21194.3|21104.3|21194.3|21104.3|21191.3|21101.3|28
1655839310000|2022-06-21 19:21:50|21194.4|21104.4|21192.9|21102.9|21196.3|21106.3|21192.4|21102.4|22
1655839320000|2022-06-21 19:22:00|21192.7|21102.7|21193.2|21103.2|21203|21113|21191.7|21101.7|31
1655839330000|2022-06-21 19:22:10|21193.5|21103.5|21203.3|21113.3|21203.7|21113.7|21193.3|21103.3|28
1655839340000|2022-06-21 19:22:20|21203.5|21113.5|21201.1|21111.1|21205.3|21115.3|21200.7|21110.7|26
1655839350000|2022-06-21 19:22:30|21201.3|21111.3|21201.2|21111.2|21203.2|21113.2|21200.6|21110.6|28
1655839360000|2022-06-21 19:22:40|21201.3|21111.3|21202.3|21112.3|21206|21116|21200.3|21110.3|32
1655839370000|2022-06-21 19:22:50|21202.4|21112.4|21206.1|21116.1|21206.3|21116.3|21202.3|21112.3|26
1655839380000|2022-06-21 19:23:00|21206.7|21116.7|21222.4|21132.4|21222.4|21132.4|21204.4|21114.4|34
1655839390000|2022-06-21 19:23:10|21221.9|21131.9|21229.9|21139.9|21234.1|21144.1|21221.9|21131.9|32
1655839400000|2022-06-21 19:23:20|21230.1|21140.1|21227.6|21137.6|21230.4|21140.4|21226.8|21136.8|28
1655839410000|2022-06-21 19:23:30|21227.4|21137.4|21224|21134|21227.4|21137.4|21222.3|21132.3|29
1655839420000|2022-06-21 19:23:40|21229|21139|21223.2|21133.2|21229|21139|21222.5|21132.5|28
1655839430000|2022-06-21 19:23:50|21223.3|21133.3|21225.4|21135.4|21225.8|21135.8|21222.5|21132.5|28
1655839440000|2022-06-21 19:24:00|21225.7|21135.7|21246.7|21156.7|21248.8|21158.8|21225.6|21135.6|37
1655839450000|2022-06-21 19:24:10|21247|21157|21233.3|21143.3|21248|21158|21232.7|21142.7|32
1655839460000|2022-06-21 19:24:20|21232.8|21142.8|21226.7|21136.7|21232.8|21142.8|21226.3|21136.3|30
1655839470000|2022-06-21 19:24:30|21226.9|21136.9|21224.1|21134.1|21229.3|21139.3|21223.5|21133.5|33
1655839480000|2022-06-21 19:24:40|21224.2|21134.2|21216.3|21126.3|21225|21135|21212.2|21122.2|33
1655839490000|2022-06-21 19:24:50|21216.8|21126.8|21211.5|21121.5|21220.4|21130.4|21211.5|21121.5|27
1655839500000|2022-06-21 19:25:00|21211.7|21121.7|21209.8|21119.8|21217.5|21127.5|21209.8|21119.8|28
1655839510000|2022-06-21 19:25:10|21209.4|21119.4|21198.7|21108.7|21209.7|21119.7|21198.7|21108.7|31
1655839520000|2022-06-21 19:25:20|21198.8|21108.8|21193.8|21103.8|21198.8|21108.8|21193.4|21103.4|33
1655839530000|2022-06-21 19:25:30|21193.7|21103.7|21196.6|21106.6|21199.6|21109.6|21193.7|21103.7|27
1655839540000|2022-06-21 19:25:40|21196.3|21106.3|21193.7|21103.7|21196.9|21106.9|21193.7|21103.7|25
1655839550000|2022-06-21 19:25:50|21193.6|21103.6|21193.2|21103.2|21195.2|21105.2|21192.5|21102.5|20
1655839560000|2022-06-21 19:26:00|21193.1|21103.1|21193.8|21103.8|21193.9|21103.9|21192.1|21102.1|27
1655839570000|2022-06-21 19:26:10|21193.6|21103.6|21194|21104|21196|21106|21193|21103|26
1655839580000|2022-06-21 19:26:20|21194.3|21104.3|21193.4|21103.4|21194.3|21104.3|21192.8|21102.8|25
1655839590000|2022-06-21 19:26:30|21193.3|21103.3|21193.9|21103.9|21198.6|21108.6|21193.3|21103.3|26
1655839600000|2022-06-21 19:26:40|21194.1|21104.1|21194.4|21104.4|21195|21105|21193.6|21103.6|22
1655839610000|2022-06-21 19:26:50|21194.6|21104.6|21203.5|21113.5|21203.5|21113.5|21194.6|21104.6|31
1655839620000|2022-06-21 19:27:00|21202.8|21112.8|21200.9|21110.9|21203.7|21113.7|21195.7|21105.7|29
1655839630000|2022-06-21 19:27:10|21200.7|21110.7|21201.4|21111.4|21204.2|21114.2|21199.7|21109.7|36
1655839640000|2022-06-21 19:27:20|21201.9|21111.9|21203.6|21113.6|21209.9|21119.9|21201.9|21111.9|29
1655839650000|2022-06-21 19:27:30|21203.7|21113.7|21198.5|21108.5|21204.3|21114.3|21198|21108|32
1655839660000|2022-06-21 19:27:40|21198.9|21108.9|21198|21108|21201.8|21111.8|21197.9|21107.9|27
1655839670000|2022-06-21 19:27:50|21198.5|21108.5|21198.3|21108.3|21199.2|21109.2|21197.4|21107.4|30
1655839680000|2022-06-21 19:28:00|21198|21108|21200.6|21110.6|21201.5|21111.5|21198|21108|22
1655839690000|2022-06-21 19:28:10|21203.3|21113.3|21201.4|21111.4|21216.1|21126.1|21201.4|21111.4|31
1655839700000|2022-06-21 19:28:20|21200|21110|21202.5|21112.5|21203.5|21113.5|21199.5|21109.5|28
1655839710000|2022-06-21 19:28:30|21202.4|21112.4|21203.4|21113.4|21212.6|21122.6|21202.4|21112.4|21
1655839720000|2022-06-21 19:28:40|21203.7|21113.7|21204.2|21114.2|21217.8|21127.8|21201.4|21111.4|26
1655839730000|2022-06-21 19:28:50|21204.3|21114.3|21204.4|21114.4|21204.4|21114.4|21201.5|21111.5|27
1655839740000|2022-06-21 19:29:00|21204.3|21114.3|21205.8|21115.8|21207.1|21117.1|21204.3|21114.3|27
1655839750000|2022-06-21 19:29:10|21205.2|21115.2|21204.3|21114.3|21213.6|21123.6|21204|21114|27
1655839760000|2022-06-21 19:29:20|21204.1|21114.1|21206.1|21116.1|21206.5|21116.5|21203.5|21113.5|21
1655839770000|2022-06-21 19:29:30|21206.2|21116.2|21204.3|21114.3|21213.4|21123.4|21203.5|21113.5|25
1655839780000|2022-06-21 19:29:40|21206.5|21116.5|21203|21113|21206.5|21116.5|21201.5|21111.5|26
1655839790000|2022-06-21 19:29:50|21202.1|21112.1|21201.9|21111.9|21203.4|21113.4|21200|21110|31
1655839800000|2022-06-21 19:30:00|21200.9|21110.9|21201.6|21111.6|21207.5|21117.5|21200.9|21110.9|38
1655839810000|2022-06-21 19:30:10|21202.2|21112.2|21196.5|21106.5|21202.7|21112.7|21195.7|21105.7|34
1655839820000|2022-06-21 19:30:20|21196.4|21106.4|21184.6|21094.6|21196.4|21106.4|21180|21090|35
1655839830000|2022-06-21 19:30:30|21184.2|21094.2|21178.4|21088.4|21185.3|21095.3|21178.4|21088.4|27
1655839840000|2022-06-21 19:30:40|21178.8|21088.8|21188|21098|21190.1|21100.1|21175.5|21085.5|35
1655839850000|2022-06-21 19:30:50|21192.5|21102.5|21185|21095|21193.2|21103.2|21183.7|21093.7|29
1655839860000|2022-06-21 19:31:00|21186.6|21096.6|21187.9|21097.9|21188.5|21098.5|21175.9|21085.9|38
1655839870000|2022-06-21 19:31:10|21188|21098|21189.4|21099.4|21190.8|21100.8|21185.5|21095.5|35
1655839880000|2022-06-21 19:31:20|21188.9|21098.9|21181.8|21091.8|21189.6|21099.6|21181.8|21091.8|34
1655839890000|2022-06-21 19:31:30|21182.7|21092.7|21178.3|21088.3|21185.7|21095.7|21175.4|21085.4|33
1655839900000|2022-06-21 19:31:40|21178.8|21088.8|21181.5|21091.5|21181.5|21091.5|21175.3|21085.3|31
1655839910000|2022-06-21 19:31:50|21181.1|21091.1|21186.4|21096.4|21187.9|21097.9|21180.3|21090.3|23
1655839920000|2022-06-21 19:32:00|21186.3|21096.3|21189.3|21099.3|21189.3|21099.3|21183.6|21093.6|24
1655839930000|2022-06-21 19:32:10|21182.8|21092.8|21188.3|21098.3|21195.1|21105.1|21182.8|21092.8|35
1655839940000|2022-06-21 19:32:20|21189.8|21099.8|21194.9|21104.9|21194.9|21104.9|21184.4|21094.4|32
1655839950000|2022-06-21 19:32:30|21195.1|21105.1|21197.9|21107.9|21201.5|21111.5|21195.1|21105.1|34
1655839960000|2022-06-21 19:32:40|21198.2|21108.2|21197.3|21107.3|21200.2|21110.2|21196.1|21106.1|23
1655839970000|2022-06-21 19:32:50|21196.9|21106.9|21196.8|21106.8|21197.2|21107.2|21194.8|21104.8|19
1655839980000|2022-06-21 19:33:00|21196.9|21106.9|21198.1|21108.1|21198.9|21108.9|21195.3|21105.3|30
1655839990000|2022-06-21 19:33:10|21197.8|21107.8|21196.6|21106.6|21198.5|21108.5|21194.9|21104.9|31
1655840000000|2022-06-21 19:33:20|21195.8|21105.8|21201|21111|21201.7|21111.7|21195.2|21105.2|25
1655840010000|2022-06-21 19:33:30|21199.9|21109.9|21200.2|21110.2|21209.9|21119.9|21197.7|21107.7|29
1655840020000|2022-06-21 19:33:40|21197.9|21107.9|21200.6|21110.6|21201.1|21111.1|21197.9|21107.9|20
1655840030000|2022-06-21 19:33:50|21201|21111|21205.6|21115.6|21205.6|21115.6|21200|21110|18
1655840040000|2022-06-21 19:34:00|21205.5|21115.5|21205.9|21115.9|21212.4|21122.4|21200.8|21110.8|32
1655840050000|2022-06-21 19:34:10|21205.6|21115.6|21211.6|21121.6|21212.4|21122.4|21202.9|21112.9|24
1655840060000|2022-06-21 19:34:20|21211.3|21121.3|21208.3|21118.3|21212.4|21122.4|21202.4|21112.4|28
1655840070000|2022-06-21 19:34:30|21208.5|21118.5|21235.9|21145.9|21235.9|21145.9|21208.5|21118.5|36
1655840080000|2022-06-21 19:34:40|21236.4|21146.4|21232|21142|21236.4|21146.4|21232|21142|32
1655840090000|2022-06-21 19:34:50|21233|21143|21243.3|21153.3|21248.9|21158.9|21229.4|21139.4|34
1655840100000|2022-06-21 19:35:00|21243.2|21153.2|21243|21153|21244.6|21154.6|21241.6|21151.6|34
1655840110000|2022-06-21 19:35:10|21243.4|21153.4|21243.8|21153.8|21246.1|21156.1|21242|21152|33
1655840120000|2022-06-21 19:35:20|21243.6|21153.6|21244|21154|21245.7|21155.7|21241.6|21151.6|30
1655840130000|2022-06-21 19:35:30|21243.7|21153.7|21235.3|21145.3|21243.7|21153.7|21233.2|21143.2|33
1655840140000|2022-06-21 19:35:40|21233.8|21143.8|21243|21153|21243.9|21153.9|21229.1|21139.1|33
1655840150000|2022-06-21 19:35:50|21243.3|21153.3|21242.4|21152.4|21243.7|21153.7|21234.6|21144.6|32
1655840160000|2022-06-21 19:36:00|21242.6|21152.6|21252.9|21162.9|21252.9|21162.9|21242.6|21152.6|32
1655840170000|2022-06-21 19:36:10|21250.7|21160.7|21303.7|21213.7|21303.7|21213.7|21250.7|21160.7|37
1655840180000|2022-06-21 19:36:20|21307.2|21217.2|21294.5|21204.5|21322|21232|21294.5|21204.5|38
1655840190000|2022-06-21 19:36:30|21292.8|21202.8|21277.6|21187.6|21292.8|21202.8|21265.3|21175.3|40
1655840200000|2022-06-21 19:36:40|21279|21189|21290.6|21200.6|21294.2|21204.2|21269.6|21179.6|34
1655840210000|2022-06-21 19:36:50|21287.4|21197.4|21283|21193|21288.9|21198.9|21278.7|21188.7|38
1655840220000|2022-06-21 19:37:00|21283.2|21193.2|21280.3|21190.3|21292.1|21202.1|21277.3|21187.3|38
1655840230000|2022-06-21 19:37:10|21281.3|21191.3|21268|21178|21282.1|21192.1|21259.1|21169.1|37
1655840240000|2022-06-21 19:37:20|21272.3|21182.3|21270.1|21180.1|21274.7|21184.7|21268|21178|36
1655840250000|2022-06-21 19:37:30|21270.3|21180.3|21275|21185|21277.5|21187.5|21269.4|21179.4|35
1655840260000|2022-06-21 19:37:40|21275.1|21185.1|21275.6|21185.6|21275.7|21185.7|21272.8|21182.8|25
1655840270000|2022-06-21 19:37:50|21275.2|21185.2|21273.7|21183.7|21275.2|21185.2|21272.8|21182.8|26
1655840280000|2022-06-21 19:38:00|21274.2|21184.2|21273.2|21183.2|21274.3|21184.3|21273.1|21183.1|30
1655840290000|2022-06-21 19:38:10|21273.5|21183.5|21275.3|21185.3|21279.4|21189.4|21273.3|21183.3|34
1655840300000|2022-06-21 19:38:20|21275.6|21185.6|21276.5|21186.5|21278.1|21188.1|21273.2|21183.2|27
1655840310000|2022-06-21 19:38:30|21276.6|21186.6|21259.3|21169.3|21276.6|21186.6|21257.8|21167.8|25
1655840320000|2022-06-21 19:38:40|21259.1|21169.1|21264|21174|21272.1|21182.1|21257.8|21167.8|28
1655840330000|2022-06-21 19:38:50|21263.3|21173.3|21264.6|21174.6|21265.4|21175.4|21258.4|21168.4|34
1655840340000|2022-06-21 19:39:00|21266.8|21176.8|21267.4|21177.4|21270.1|21180.1|21266.8|21176.8|25
1655840350000|2022-06-21 19:39:10|21267.3|21177.3|21265.4|21175.4|21267.9|21177.9|21262.2|21172.2|20
1655840360000|2022-06-21 19:39:20|21267.3|21177.3|21255.5|21165.5|21267.3|21177.3|21254.3|21164.3|28
1655840370000|2022-06-21 19:39:30|21255.1|21165.1|21263.9|21173.9|21263.9|21173.9|21252.1|21162.1|32
1655840380000|2022-06-21 19:39:40|21266.5|21176.5|21275.3|21185.3|21283.8|21193.8|21266.5|21176.5|33
1655840390000|2022-06-21 19:39:50|21277.4|21187.4|21278.9|21188.9|21279.2|21189.2|21276.5|21186.5|35
1655840400000|2022-06-21 19:40:00|21279|21189|21284|21194|21287.8|21197.8|21276.5|21186.5|35
1655840410000|2022-06-21 19:40:10|21283.7|21193.7|21280.9|21190.9|21287.5|21197.5|21279.6|21189.6|34
1655840420000|2022-06-21 19:40:20|21279.8|21189.8|21276.5|21186.5|21279.8|21189.8|21276.3|21186.3|24
1655840430000|2022-06-21 19:40:30|21276.6|21186.6|21271.5|21181.5|21276.7|21186.7|21271.3|21181.3|34
1655840440000|2022-06-21 19:40:40|21271.4|21181.4|21256.1|21166.1|21271.4|21181.4|21254.3|21164.3|26
1655840450000|2022-06-21 19:40:50|21256|21166|21253.3|21163.3|21256|21166|21251.7|21161.7|21
1655840460000|2022-06-21 19:41:00|21253|21163|21243.9|21153.9|21254.3|21164.3|21239.9|21149.9|27
1655840470000|2022-06-21 19:41:10|21243.7|21153.7|21242.6|21152.6|21243.9|21153.9|21239.7|21149.7|30
1655840480000|2022-06-21 19:41:20|21242.5|21152.5|21247.2|21157.2|21247.2|21157.2|21240.3|21150.3|35
1655840490000|2022-06-21 19:41:30|21247.4|21157.4|21261.8|21171.8|21261.8|21171.8|21243|21153|35
1655840500000|2022-06-21 19:41:40|21261.4|21171.4|21263.2|21173.2|21269|21179|21261.4|21171.4|33
1655840510000|2022-06-21 19:41:50|21262.9|21172.9|21243.7|21153.7|21263.6|21173.6|21243.7|21153.7|36
1655840520000|2022-06-21 19:42:00|21243.2|21153.2|21244|21154|21245.9|21155.9|21241.7|21151.7|34
1655840530000|2022-06-21 19:42:10|21243.5|21153.5|21238.3|21148.3|21243.5|21153.5|21238.3|21148.3|30
1655840540000|2022-06-21 19:42:20|21239.8|21149.8|21252.4|21162.4|21252.4|21162.4|21237.7|21147.7|30
1655840550000|2022-06-21 19:42:30|21249.3|21159.3|21240.1|21150.1|21250.9|21160.9|21239.1|21149.1|37
1655840560000|2022-06-21 19:42:40|21239.6|21149.6|21235.9|21145.9|21240.7|21150.7|21231.2|21141.2|28
1655840570000|2022-06-21 19:42:50|21235.8|21145.8|21246.1|21156.1|21248.2|21158.2|21234.6|21144.6|35
1655840580000|2022-06-21 19:43:00|21245.4|21155.4|21234.8|21144.8|21248.4|21158.4|21233.5|21143.5|35
1655840590000|2022-06-21 19:43:10|21235.9|21145.9|21236.6|21146.6|21237.3|21147.3|21231.4|21141.4|36
1655840600000|2022-06-21 19:43:20|21237.8|21147.8|21235.4|21145.4|21237.8|21147.8|21233.9|21143.9|28
1655840610000|2022-06-21 19:43:30|21234.7|21144.7|21237.7|21147.7|21243.2|21153.2|21232.1|21142.1|34
1655840620000|2022-06-21 19:43:40|21237.2|21147.2|21237.6|21147.6|21244.5|21154.5|21233.9|21143.9|24
1655840630000|2022-06-21 19:43:50|21237.7|21147.7|21232.6|21142.6|21237.7|21147.7|21231.9|21141.9|20
1655840640000|2022-06-21 19:44:00|21232.5|21142.5|21234.9|21144.9|21239.4|21149.4|21230.7|21140.7|35
1655840650000|2022-06-21 19:44:10|21234.7|21144.7|21229.8|21139.8|21235.7|21145.7|21227.3|21137.3|31
1655840660000|2022-06-21 19:44:20|21227.8|21137.8|21232.6|21142.6|21237.3|21147.3|21227.8|21137.8|36
1655840670000|2022-06-21 19:44:30|21233.2|21143.2|21239|21149|21241.4|21151.4|21230.9|21140.9|34
1655840680000|2022-06-21 19:44:40|21238.5|21148.5|21238.7|21148.7|21240.7|21150.7|21232.5|21142.5|35
1655840690000|2022-06-21 19:44:50|21238.6|21148.6|21234.2|21144.2|21239.8|21149.8|21233.8|21143.8|28
1655840700000|2022-06-21 19:45:00|21234.8|21144.8|21229.1|21139.1|21236.5|21146.5|21226.4|21136.4|37
1655840710000|2022-06-21 19:45:10|21229|21139|21225.5|21135.5|21229.4|21139.4|21223.1|21133.1|23
1655840720000|2022-06-21 19:45:20|21225.7|21135.7|21219.4|21129.4|21225.7|21135.7|21218.8|21128.8|34
1655840730000|2022-06-21 19:45:30|21220.3|21130.3|21218.1|21128.1|21222.2|21132.2|21211.8|21121.8|33
1655840740000|2022-06-21 19:45:40|21217.4|21127.4|21207.6|21117.6|21217.4|21127.4|21207.6|21117.6|25
1655840750000|2022-06-21 19:45:50|21206.5|21116.5|21202.6|21112.6|21211.1|21121.1|21201.6|21111.6|23
1655840760000|2022-06-21 19:46:00|21201.1|21111.1|21165.1|21075.1|21203.3|21113.3|21165|21075|37
1655840770000|2022-06-21 19:46:10|21164.3|21074.3|21149.8|21059.8|21165.1|21075.1|21147|21057|37
1655840780000|2022-06-21 19:46:20|21150.7|21060.7|21126.7|21036.7|21150.7|21060.7|21124|21034|37
1655840790000|2022-06-21 19:46:30|21126.1|21036.1|21130.5|21040.5|21134.6|21044.6|21122.8|21032.8|33
1655840800000|2022-06-21 19:46:40|21131|21041|21108.9|21018.9|21133.2|21043.2|21103|21013|40
1655840810000|2022-06-21 19:46:50|21108.7|21018.7|21100.2|21010.2|21110.5|21020.5|21096.9|21006.9|37
1655840820000|2022-06-21 19:47:00|21100.1|21010.1|21055.9|20965.9|21102|21012|21054.1|20964.1|39
1655840830000|2022-06-21 19:47:10|21056.9|20966.9|21041.5|20951.5|21059.4|20969.4|21036.7|20946.7|37
1655840840000|2022-06-21 19:47:20|21043.4|20953.4|20994.2|20904.2|21048.6|20958.6|20994.2|20904.2|38
1655840850000|2022-06-21 19:47:30|20986.2|20896.2|21000.4|20910.4|21021|20931|20985.1|20895.1|39
1655840860000|2022-06-21 19:47:40|21001.9|20911.9|21028.2|20938.2|21033.4|20943.4|21001.9|20911.9|40
1655840870000|2022-06-21 19:47:50|21030.4|20940.4|20995.4|20905.4|21035.4|20945.4|20995.4|20905.4|41
1655840880000|2022-06-21 19:48:00|20994.8|20904.8|20978|20888|20996.8|20906.8|20972.6|20882.6|39
1655840890000|2022-06-21 19:48:10|20975.3|20885.3|20991.4|20901.4|20991.4|20901.4|20972.6|20882.6|36
1655840900000|2022-06-21 19:48:20|20990.6|20900.6|21008.7|20918.7|21008.7|20918.7|20990.6|20900.6|37
1655840910000|2022-06-21 19:48:30|21008.5|20918.5|20995.2|20905.2|21012.1|20922.1|20992.8|20902.8|37
1655840920000|2022-06-21 19:48:40|20995.3|20905.3|20984.8|20894.8|20999.2|20909.2|20976.9|20886.9|37
1655840930000|2022-06-21 19:48:50|20982.8|20892.8|20987|20897|20987.1|20897.1|20977.2|20887.2|39
1655840940000|2022-06-21 19:49:00|20987.2|20897.2|21009.1|20919.1|21010.9|20920.9|20985.6|20895.6|39
1655840950000|2022-06-21 19:49:10|21008.3|20918.3|21007.7|20917.7|21008.6|20918.6|20994.6|20904.6|38
1655840960000|2022-06-21 19:49:20|21008.1|20918.1|21022.4|20932.4|21028.7|20938.7|21006.4|20916.4|38
1655840970000|2022-06-21 19:49:30|21023.3|20933.3|21003.2|20913.2|21026|20936|21000.8|20910.8|35
1655840980000|2022-06-21 19:49:40|21003.1|20913.1|21007.3|20917.3|21008.4|20918.4|20997.1|20907.1|39
1655840990000|2022-06-21 19:49:50|21008.6|20918.6|20998.6|20908.6|21010.5|20920.5|20998.6|20908.6|33
1655841000000|2022-06-21 19:50:00|20999.9|20909.9|20998.3|20908.3|21019|20929|20998.3|20908.3|13
1655841010000|2022-06-21 19:50:10|21001.9|20911.9|20998.1|20908.1|21001.9|20911.9|20996.3|20906.3|27
1655841020000|2022-06-21 19:50:20|20998.3|20908.3|21009.2|20919.2|21012.7|20922.7|20996.7|20906.7|39
1655841030000|2022-06-21 19:50:30|21009|20919|21002.4|20912.4|21009.7|20919.7|20998.5|20908.5|39
1655841040000|2022-06-21 19:50:40|20997.3|20907.3|21003.3|20913.3|21010.9|20920.9|20997.2|20907.2|37
1655841050000|2022-06-21 19:50:50|21003.1|20913.1|20989.2|20899.2|21009|20919|20988.7|20898.7|32
1655841060000|2022-06-21 19:51:00|20988.6|20898.6|20958.3|20868.3|20989.2|20899.2|20958.3|20868.3|40
1655841070000|2022-06-21 19:51:10|20959.1|20869.1|20963.7|20873.7|20963.7|20873.7|20949.6|20859.6|39
1655841080000|2022-06-21 19:51:20|20960|20870|20952.3|20862.3|20960|20870|20951.3|20861.3|36
1655841090000|2022-06-21 19:51:30|20952.9|20862.9|20964.3|20874.3|20964.3|20874.3|20952.9|20862.9|35
1655841100000|2022-06-21 19:51:40|20966.1|20876.1|20962.4|20872.4|20977.2|20887.2|20962.4|20872.4|34
1655841110000|2022-06-21 19:51:50|20962.1|20872.1|20959.2|20869.2|20963.3|20873.3|20951.9|20861.9|38
1655841120000|2022-06-21 19:52:00|20956.1|20866.1|20952.9|20862.9|20968.8|20878.8|20952.9|20862.9|38
1655841130000|2022-06-21 19:52:10|20953.1|20863.1|20950.7|20860.7|20955|20865|20949.6|20859.6|36
1655841140000|2022-06-21 19:52:20|20950.3|20860.3|20952.7|20862.7|20955|20865|20948.8|20858.8|33
1655841150000|2022-06-21 19:52:30|20953.2|20863.2|20971.3|20881.3|20971.3|20881.3|20949.7|20859.7|34
1655841160000|2022-06-21 19:52:40|20971.9|20881.9|20973.9|20883.9|20977.8|20887.8|20971.9|20881.9|33
1655841170000|2022-06-21 19:52:50|20973.6|20883.6|20962.6|20872.6|20973.6|20883.6|20957.7|20867.7|38
1655841180000|2022-06-21 19:53:00|20962.4|20872.4|20961.2|20871.2|20976.3|20886.3|20961.2|20871.2|35
1655841190000|2022-06-21 19:53:10|20962.3|20872.3|20970.9|20880.9|20970.9|20880.9|20962.3|20872.3|39
1655841200000|2022-06-21 19:53:20|20970.8|20880.8|20964.7|20874.7|20972.9|20882.9|20964.2|20874.2|39
1655841210000|2022-06-21 19:53:30|20964.6|20874.6|20953.3|20863.3|20964.6|20874.6|20948.9|20858.9|32
1655841220000|2022-06-21 19:53:40|20953.7|20863.7|20959|20869|20969.6|20879.6|20953.3|20863.3|38
1655841230000|2022-06-21 19:53:50|20959.9|20869.9|20952.6|20862.6|20960.1|20870.1|20946|20856|29
1655841240000|2022-06-21 19:54:00|20951.2|20861.2|20951|20861|20953.4|20863.4|20945.4|20855.4|35
1655841250000|2022-06-21 19:54:10|20949.3|20859.3|20950|20860|20950.8|20860.8|20946.6|20856.6|33
1655841260000|2022-06-21 19:54:20|20949.3|20859.3|20948.1|20858.1|20953.5|20863.5|20948.1|20858.1|37
1655841270000|2022-06-21 19:54:30|20949.2|20859.2|20951.6|20861.6|20956.8|20866.8|20949.2|20859.2|34
1655841280000|2022-06-21 19:54:40|20952.9|20862.9|20949.2|20859.2|20952.9|20862.9|20947.6|20857.6|34
1655841290000|2022-06-21 19:54:50|20949.4|20859.4|20943.6|20853.6|20950.4|20860.4|20937.2|20847.2|35
1655841300000|2022-06-21 19:55:00|20945|20855|20958.6|20868.6|20960.5|20870.5|20943.1|20853.1|33
1655841310000|2022-06-21 19:55:10|20959.5|20869.5|20942.8|20852.8|20962.5|20872.5|20939.6|20849.6|39
1655841320000|2022-06-21 19:55:20|20941.9|20851.9|20933.3|20843.3|20944.1|20854.1|20929.8|20839.8|38
1655841330000|2022-06-21 19:55:30|20932.1|20842.1|20931.6|20841.6|20938.4|20848.4|20931|20841|35
1655841340000|2022-06-21 19:55:40|20930.8|20840.8|20927.2|20837.2|20932.2|20842.2|20923.8|20833.8|38
1655841350000|2022-06-21 19:55:50|20927.8|20837.8|20927|20837|20928.6|20838.6|20923|20833|37
1655841360000|2022-06-21 19:56:00|20927.5|20837.5|20928|20838|20929.6|20839.6|20921.9|20831.9|36
1655841370000|2022-06-21 19:56:10|20926.6|20836.6|20932.1|20842.1|20933.9|20843.9|20921.2|20831.2|35
1655841380000|2022-06-21 19:56:20|20932.5|20842.5|20933|20843|20942.1|20852.1|20929.3|20839.3|37
1655841390000|2022-06-21 19:56:30|20931.7|20841.7|20935.9|20845.9|20939|20849|20931.7|20841.7|34
1655841400000|2022-06-21 19:56:40|20935.2|20845.2|20934.9|20844.9|20935.9|20845.9|20931.3|20841.3|31
1655841410000|2022-06-21 19:56:50|20936.4|20846.4|20939.6|20849.6|20941.5|20851.5|20936.4|20846.4|35
1655841420000|2022-06-21 19:57:00|20939.7|20849.7|20923.7|20833.7|20940.5|20850.5|20922.6|20832.6|38
1655841430000|2022-06-21 19:57:10|20923.5|20833.5|20937.4|20847.4|20938.7|20848.7|20923.4|20833.4|37
1655841440000|2022-06-21 19:57:20|20936.2|20846.2|20938.4|20848.4|20940.8|20850.8|20935.7|20845.7|37
1655841450000|2022-06-21 19:57:30|20938.3|20848.3|20932.3|20842.3|20938.7|20848.7|20931.3|20841.3|34
1655841460000|2022-06-21 19:57:40|20932.2|20842.2|20922.4|20832.4|20932.3|20842.3|20920.5|20830.5|36
1655841470000|2022-06-21 19:57:50|20922.1|20832.1|20917|20827|20922.1|20832.1|20912.5|20822.5|38
1655841480000|2022-06-21 19:58:00|20917.5|20827.5|20917.6|20827.6|20919.8|20829.8|20913.5|20823.5|38
1655841490000|2022-06-21 19:58:10|20917.7|20827.7|20912.8|20822.8|20918.9|20828.9|20909.4|20819.4|30
1655841500000|2022-06-21 19:58:20|20913.6|20823.6|20921|20831|20921|20831|20904.3|20814.3|40
1655841510000|2022-06-21 19:58:30|20919.2|20829.2|20927.3|20837.3|20931.2|20841.2|20915.5|20825.5|37
1655841520000|2022-06-21 19:58:40|20925.4|20835.4|20926.6|20836.6|20927.1|20837.1|20918.4|20828.4|36
1655841530000|2022-06-21 19:58:50|20926.2|20836.2|20933.1|20843.1|20933.6|20843.6|20925.9|20835.9|32
1655841540000|2022-06-21 19:59:00|20933|20843|20932.5|20842.5|20940.4|20850.4|20930.3|20840.3|36
1655841550000|2022-06-21 19:59:10|20932.3|20842.3|20933.8|20843.8|20938.2|20848.2|20931|20841|38
1655841560000|2022-06-21 19:59:20|20932.8|20842.8|20936.6|20846.6|20941.9|20851.9|20932.7|20842.7|37
1655841570000|2022-06-21 19:59:30|20936.1|20846.1|20917.6|20827.6|20938.2|20848.2|20916.5|20826.5|39
1655841580000|2022-06-21 19:59:40|20917.7|20827.7|20924.5|20834.5|20937.9|20847.9|20915|20825|38
1655841590000|2022-06-21 19:59:50|20924.8|20834.8|20922.2|20832.2|20927.2|20837.2|20918.1|20828.1|38
1655841600000|2022-06-21 20:00:00|20926|20836|20909.1|20819.1|20926|20836|20907.6|20817.6|37
1655841610000|2022-06-21 20:00:10|20905.1|20815.1|20907.6|20817.6|20908.8|20818.8|20898.3|20808.3|36
1655841620000|2022-06-21 20:00:20|20907.8|20817.8|20906.1|20816.1|20913.8|20823.8|20904.5|20814.5|37
1655841630000|2022-06-21 20:00:30|20906.2|20816.2|20923.4|20833.4|20923.4|20833.4|20902.1|20812.1|36
1655841640000|2022-06-21 20:00:40|20922|20832|20925.4|20835.4|20927.8|20837.8|20920.2|20830.2|35
1655841650000|2022-06-21 20:00:50|20925.6|20835.6|20952.7|20862.7|20952.7|20862.7|20924.1|20834.1|38
1655841660000|2022-06-21 20:01:00|20952.4|20862.4|20988.8|20898.8|20992.5|20902.5|20952.4|20862.4|37
1655841670000|2022-06-21 20:01:10|20989.2|20899.2|20982.3|20892.3|20994.6|20904.6|20982.3|20892.3|40
1655841680000|2022-06-21 20:01:20|20982.8|20892.8|20992.4|20902.4|20998.7|20908.7|20982.8|20892.8|40
1655841690000|2022-06-21 20:01:30|20992.6|20902.6|20987.9|20897.9|20994.4|20904.4|20984.6|20894.6|39
1655841700000|2022-06-21 20:01:40|20987.6|20897.6|20989.3|20899.3|20989.3|20899.3|20981.4|20891.4|32
1655841710000|2022-06-21 20:01:50|20989|20899|20986.2|20896.2|20989.4|20899.4|20983.7|20893.7|30
1655841720000|2022-06-21 20:02:00|20982.1|20892.1|20983.4|20893.4|20986.7|20896.7|20980.7|20890.7|33
1655841730000|2022-06-21 20:02:10|20983.3|20893.3|20990|20900|20990|20900|20983.3|20893.3|33
1655841740000|2022-06-21 20:02:20|20989.7|20899.7|20997.7|20907.7|20999.6|20909.6|20988.1|20898.1|35
1655841750000|2022-06-21 20:02:30|20997.2|20907.2|21008.6|20918.6|21012.7|20922.7|20996.9|20906.9|37
1655841760000|2022-06-21 20:02:40|21005|20915|20990.7|20900.7|21007.5|20917.5|20989|20899|33
1655841770000|2022-06-21 20:02:50|20990.8|20900.8|20982.8|20892.8|20997.4|20907.4|20982.8|20892.8|34
1655841780000|2022-06-21 20:03:00|20984.2|20894.2|20996.2|20906.2|21006.4|20916.4|20984.2|20894.2|38
1655841790000|2022-06-21 20:03:10|20996.3|20906.3|20997.8|20907.8|20999.2|20909.2|20996.3|20906.3|32
1655841800000|2022-06-21 20:03:20|20997.7|20907.7|20984.7|20894.7|20999|20909|20984|20894|33
1655841810000|2022-06-21 20:03:30|20984.6|20894.6|20984.8|20894.8|20985.3|20895.3|20981.6|20891.6|25
1655841820000|2022-06-21 20:03:40|20983.1|20893.1|20975.1|20885.1|20985.4|20895.4|20975.1|20885.1|32
1655841830000|2022-06-21 20:03:50|20974.9|20884.9|20984.9|20894.9|20987|20897|20974.9|20884.9|31
1655841840000|2022-06-21 20:04:00|20984|20894|20975.8|20885.8|20989.8|20899.8|20971.8|20881.8|32
1655841850000|2022-06-21 20:04:10|20976|20886|20970.9|20880.9|20978.5|20888.5|20969.7|20879.7|35
1655841860000|2022-06-21 20:04:20|20970.6|20880.6|20973.9|20883.9|20982.1|20892.1|20970.6|20880.6|35
1655841870000|2022-06-21 20:04:30|20972.9|20882.9|20977.5|20887.5|20977.9|20887.9|20959.3|20869.3|34
1655841880000|2022-06-21 20:04:40|20977.1|20887.1|20962.9|20872.9|20978|20888|20960.3|20870.3|36
1655841890000|2022-06-21 20:04:50|20963.2|20873.2|20957.9|20867.9|20963.9|20873.9|20957.1|20867.1|26
1655841900000|2022-06-21 20:05:00|20958|20868|20972.7|20882.7|20973.3|20883.3|20957.5|20867.5|38
1655841910000|2022-06-21 20:05:10|20971.9|20881.9|20960.6|20870.6|20973.5|20883.5|20957.5|20867.5|33
1655841920000|2022-06-21 20:05:20|20960.2|20870.2|20953.7|20863.7|20961.5|20871.5|20952.8|20862.8|32
1655841930000|2022-06-21 20:05:30|20954.4|20864.4|20953.5|20863.5|20956.5|20866.5|20950.6|20860.6|35
1655841940000|2022-06-21 20:05:40|20953.1|20863.1|20948.2|20858.2|20954.3|20864.3|20946.4|20856.4|35
1655841950000|2022-06-21 20:05:50|20948.7|20858.7|20949.3|20859.3|20961.1|20871.1|20945.5|20855.5|30
1655841960000|2022-06-21 20:06:00|20949.9|20859.9|20953.2|20863.2|20953.2|20863.2|20939.7|20849.7|38
1655841970000|2022-06-21 20:06:10|20951.6|20861.6|20949|20859|20955.4|20865.4|20946.7|20856.7|36
1655841980000|2022-06-21 20:06:20|20949.1|20859.1|20946.7|20856.7|20949.1|20859.1|20945.4|20855.4|36
1655841990000|2022-06-21 20:06:30|20946.1|20856.1|20948.8|20858.8|20950.4|20860.4|20946.1|20856.1|29
1655842000000|2022-06-21 20:06:40|20948.9|20858.9|20947.5|20857.5|20954.5|20864.5|20947|20857|34
1655842010000|2022-06-21 20:06:50|20948.4|20858.4|20947.6|20857.6|20952.1|20862.1|20946.2|20856.2|32
1655842020000|2022-06-21 20:07:00|20946.8|20856.8|20952.9|20862.9|20963.6|20873.6|20946.7|20856.7|31
1655842030000|2022-06-21 20:07:10|20953.6|20863.6|20953.5|20863.5|20960.9|20870.9|20950.8|20860.8|27
1655842040000|2022-06-21 20:07:20|20953.4|20863.4|20933|20843|20953.4|20863.4|20933|20843|33
1655842050000|2022-06-21 20:07:30|20932.9|20842.9|20932|20842|20938.5|20848.5|20931.8|20841.8|31
1655842060000|2022-06-21 20:07:40|20931.2|20841.2|20931.6|20841.6|20932.8|20842.8|20930.8|20840.8|32
1655842070000|2022-06-21 20:07:50|20931.5|20841.5|20926.5|20836.5|20932|20842|20926.5|20836.5|36
1655842080000|2022-06-21 20:08:00|20926.7|20836.7|20933.8|20843.8|20936.5|20846.5|20926.5|20836.5|35
1655842090000|2022-06-21 20:08:10|20933.7|20843.7|20926.8|20836.8|20934.9|20844.9|20926.8|20836.8|32
1655842100000|2022-06-21 20:08:20|20927.2|20837.2|20924.7|20834.7|20928.7|20838.7|20922.9|20832.9|31
1655842110000|2022-06-21 20:08:30|20924.8|20834.8|20922.4|20832.4|20924.8|20834.8|20920|20830|36
1655842120000|2022-06-21 20:08:40|20923.2|20833.2|20920.2|20830.2|20923.2|20833.2|20917.6|20827.6|29
1655842130000|2022-06-21 20:08:50|20918|20828|20924.5|20834.5|20927|20837|20918|20828|33
1655842140000|2022-06-21 20:09:00|20924.2|20834.2|20932.7|20842.7|20934.7|20844.7|20924.2|20834.2|32
1655842150000|2022-06-21 20:09:10|20931.8|20841.8|20923.9|20833.9|20937.5|20847.5|20923.1|20833.1|37
1655842160000|2022-06-21 20:09:20|20924|20834|20920.3|20830.3|20928.4|20838.4|20918.2|20828.2|34
1655842170000|2022-06-21 20:09:30|20919.5|20829.5|20916.9|20826.9|20919.5|20829.5|20913.5|20823.5|32
1655842180000|2022-06-21 20:09:40|20916.6|20826.6|20908.9|20818.9|20916.6|20826.6|20908.7|20818.7|35
1655842190000|2022-06-21 20:09:50|20908|20818|20909.8|20819.8|20910.1|20820.1|20908|20818|26
1655842200000|2022-06-21 20:10:00|20909.7|20819.7|20905.6|20815.6|20909.8|20819.8|20905.2|20815.2|31
1655842210000|2022-06-21 20:10:10|20905.9|20815.9|20901|20811|20906.6|20816.6|20898.7|20808.7|38
1655842220000|2022-06-21 20:10:20|20900.7|20810.7|20901.9|20811.9|20904|20814|20900.1|20810.1|35
1655842230000|2022-06-21 20:10:30|20903.7|20813.7|20900.9|20810.9|20904.7|20814.7|20895.5|20805.5|35
1655842240000|2022-06-21 20:10:40|20899.8|20809.8|20898.7|20808.7|20900.4|20810.4|20896.3|20806.3|34
1655842250000|2022-06-21 20:10:50|20898.9|20808.9|20902.5|20812.5|20902.5|20812.5|20895.1|20805.1|31
1655842260000|2022-06-21 20:11:00|20901.8|20811.8|20903.4|20813.4|20904.5|20814.5|20895|20805|39
1655842270000|2022-06-21 20:11:10|20905.6|20815.6|20917.3|20827.3|20917.4|20827.4|20904.9|20814.9|38
1655842280000|2022-06-21 20:11:20|20918.1|20828.1|20894.9|20804.9|20921.3|20831.3|20894.9|20804.9|37
1655842290000|2022-06-21 20:11:30|20892.9|20802.9|20900.6|20810.6|20905.4|20815.4|20892.1|20802.1|36
1655842300000|2022-06-21 20:11:40|20900.9|20810.9|20906.2|20816.2|20907|20817|20900.6|20810.6|28
1655842310000|2022-06-21 20:11:50|20907|20817|20898.7|20808.7|20908.9|20818.9|20898.6|20808.6|33
1655842320000|2022-06-21 20:12:00|20899.4|20809.4|20907.2|20817.2|20907.2|20817.2|20899.4|20809.4|35
1655842330000|2022-06-21 20:12:10|20908.9|20818.9|20916|20826|20918.3|20828.3|20908.6|20818.6|36
1655842340000|2022-06-21 20:12:20|20916.9|20826.9|20901.8|20811.8|20923.1|20833.1|20900.9|20810.9|33
1655842350000|2022-06-21 20:12:30|20897.1|20807.1|20818.7|20728.7|20899.3|20809.3|20818.6|20728.6|36
1655842360000|2022-06-21 20:12:40|20812.3|20722.3|20826.8|20736.8|20828.2|20738.2|20786.5|20696.5|40
1655842370000|2022-06-21 20:12:50|20825.8|20735.8|20813.9|20723.9|20830.1|20740.1|20803.2|20713.2|38
1655842380000|2022-06-21 20:13:00|20815.7|20725.7|20797.3|20707.3|20817.3|20727.3|20787|20697|39
1655842390000|2022-06-21 20:13:10|20799.2|20709.2|20819.3|20729.3|20820.2|20730.2|20799.2|20709.2|34
1655842400000|2022-06-21 20:13:20|20819.5|20729.5|20825.4|20735.4|20844.3|20754.3|20819.5|20729.5|36
1655842410000|2022-06-21 20:13:30|20826|20736|20796.2|20706.2|20828|20738|20793.3|20703.3|37
1655842420000|2022-06-21 20:13:40|20798|20708|20787.9|20697.9|20798|20708|20777.7|20687.7|36
1655842430000|2022-06-21 20:13:50|20784|20694|20764.5|20674.5|20789.2|20699.2|20762.2|20672.2|38
1655842440000|2022-06-21 20:14:00|20765|20675|20732.5|20642.5|20766.4|20676.4|20730.3|20640.3|40
1655842450000|2022-06-21 20:14:10|20735.5|20645.5|20775.7|20685.7|20775.9|20685.9|20733|20643|38
1655842460000|2022-06-21 20:14:20|20776.4|20686.4|20796.6|20706.6|20810.4|20720.4|20776.4|20686.4|37
1655842470000|2022-06-21 20:14:30|20804.9|20714.9|20745.7|20655.7|20804.9|20714.9|20745.7|20655.7|38
1655842480000|2022-06-21 20:14:40|20752.6|20662.6|20747.7|20657.7|20756.8|20666.8|20737.6|20647.6|38
1655842490000|2022-06-21 20:14:50|20749.1|20659.1|20734.9|20644.9|20756.5|20666.5|20733.2|20643.2|39
1655842500000|2022-06-21 20:15:00|20738.1|20648.1|20747.6|20657.6|20750.7|20660.7|20734.3|20644.3|39
1655842510000|2022-06-21 20:15:10|20749.9|20659.9|20761.1|20671.1|20766.3|20676.3|20749.2|20659.2|36
1655842520000|2022-06-21 20:15:20|20759.7|20669.7|20771.4|20681.4|20775|20685|20759.7|20669.7|39
1655842530000|2022-06-21 20:15:30|20771.2|20681.2|20768.5|20678.5|20772.3|20682.3|20765.5|20675.5|32
1655842540000|2022-06-21 20:15:40|20763.2|20673.2|20770.1|20680.1|20770.6|20680.6|20763.2|20673.2|34
1655842550000|2022-06-21 20:15:50|20770.2|20680.2|20774.7|20684.7|20777.9|20687.9|20766.1|20676.1|38
1655842560000|2022-06-21 20:16:00|20780|20690|20775.8|20685.8|20782.3|20692.3|20772.5|20682.5|32
1655842570000|2022-06-21 20:16:10|20774.3|20684.3|20774.8|20684.8|20783.6|20693.6|20771.4|20681.4|36
1655842580000|2022-06-21 20:16:20|20770.8|20680.8|20769.5|20679.5|20780.2|20690.2|20762.6|20672.6|34
1655842590000|2022-06-21 20:16:30|20766.9|20676.9|20760.9|20670.9|20768.4|20678.4|20759.3|20669.3|28
1655842600000|2022-06-21 20:16:40|20755.9|20665.9|20750|20660|20758.8|20668.8|20743.3|20653.3|32
1655842610000|2022-06-21 20:16:50|20751.1|20661.1|20718.1|20628.1|20752.9|20662.9|20714.8|20624.8|39
1655842620000|2022-06-21 20:17:00|20717.3|20627.3|20725.1|20635.1|20728|20638|20702.6|20612.6|40
1655842630000|2022-06-21 20:17:10|20723.4|20633.4|20739.4|20649.4|20741.8|20651.8|20719.9|20629.9|38
1655842640000|2022-06-21 20:17:20|20739.5|20649.5|20742.3|20652.3|20747.8|20657.8|20738.1|20648.1|37
1655842650000|2022-06-21 20:17:30|20741.8|20651.8|20755.5|20665.5|20755.6|20665.6|20741.6|20651.6|37
1655842660000|2022-06-21 20:17:40|20755.3|20665.3|20758.9|20668.9|20761.2|20671.2|20755.3|20665.3|33
1655842670000|2022-06-21 20:17:50|20764.1|20674.1|20753|20663|20765|20675|20752.5|20662.5|36
1655842680000|2022-06-21 20:18:00|20753.7|20663.7|20767|20677|20776|20686|20753.7|20663.7|37
1655842690000|2022-06-21 20:18:10|20767.3|20677.3|20771.6|20681.6|20772.8|20682.8|20766.8|20676.8|35
1655842700000|2022-06-21 20:18:20|20767.6|20677.6|20767.3|20677.3|20769.8|20679.8|20766.4|20676.4|34
1655842710000|2022-06-21 20:18:30|20768.2|20678.2|20777.8|20687.8|20777.8|20687.8|20761.2|20671.2|35
1655842720000|2022-06-21 20:18:40|20775.1|20685.1|20767.8|20677.8|20776|20686|20764.7|20674.7|32
1655842730000|2022-06-21 20:18:50|20767.3|20677.3|20755.8|20665.8|20768.4|20678.4|20753.7|20663.7|36
1655842740000|2022-06-21 20:19:00|20764.1|20674.1|20760|20670|20764.1|20674.1|20755.3|20665.3|39
1655842750000|2022-06-21 20:19:10|20760.1|20670.1|20762|20672|20762|20672|20753|20663|38
1655842760000|2022-06-21 20:19:20|20761.6|20671.6|20763.3|20673.3|20767.4|20677.4|20759.5|20669.5|37
1655842770000|2022-06-21 20:19:30|20764.9|20674.9|20763.5|20673.5|20765.6|20675.6|20759.9|20669.9|36
1655842780000|2022-06-21 20:19:40|20763.1|20673.1|20742.5|20652.5|20765.4|20675.4|20742.5|20652.5|35
1655842790000|2022-06-21 20:19:50|20741.8|20651.8|20719.1|20629.1|20741.8|20651.8|20719.1|20629.1|40
1655842800000|2022-06-21 20:20:00|20721.1|20631.1|20723.4|20633.4|20732.4|20642.4|20721.1|20631.1|37
1655842810000|2022-06-21 20:20:10|20729.8|20639.8|20752.4|20662.4|20752.4|20662.4|20726.8|20636.8|39
1655842820000|2022-06-21 20:20:20|20754.2|20664.2|20768|20678|20768.2|20678.2|20753.6|20663.6|38
1655842830000|2022-06-21 20:20:30|20768.1|20678.1|20782.8|20692.8|20785.2|20695.2|20767.9|20677.9|38
1655842840000|2022-06-21 20:20:40|20781.8|20691.8|20780.7|20690.7|20786.6|20696.6|20780.2|20690.2|36
1655842850000|2022-06-21 20:20:50|20780.1|20690.1|20780|20690|20782.4|20692.4|20775.8|20685.8|35
1655842860000|2022-06-21 20:21:00|20779.7|20689.7|20788.1|20698.1|20791.4|20701.4|20779.4|20689.4|36
1655842870000|2022-06-21 20:21:10|20788.4|20698.4|20791.4|20701.4|20796.3|20706.3|20788.3|20698.3|35
1655842880000|2022-06-21 20:21:20|20793.1|20703.1|20792.5|20702.5|20802|20712|20791.2|20701.2|35
1655842890000|2022-06-21 20:21:30|20798.3|20708.3|20796.2|20706.2|20801.5|20711.5|20794|20704|35
1655842900000|2022-06-21 20:21:40|20795.2|20705.2|20799.9|20709.9|20803.4|20713.4|20788.4|20698.4|35
1655842910000|2022-06-21 20:21:50|20801.3|20711.3|20786.3|20696.3|20801.3|20711.3|20786.3|20696.3|33
1655842920000|2022-06-21 20:22:00|20787.4|20697.4|20795.6|20705.6|20800.4|20710.4|20786.2|20696.2|33
1655842930000|2022-06-21 20:22:10|20795.5|20705.5|20793.5|20703.5|20795.5|20705.5|20775.1|20685.1|40
1655842940000|2022-06-21 20:22:20|20794.1|20704.1|20788.8|20698.8|20794.1|20704.1|20784.5|20694.5|36
1655842950000|2022-06-21 20:22:30|20788.5|20698.5|20792.8|20702.8|20797.3|20707.3|20787.8|20697.8|33
1655842960000|2022-06-21 20:22:40|20791.5|20701.5|20786.9|20696.9|20791.5|20701.5|20784.5|20694.5|30
1655842970000|2022-06-21 20:22:50|20787.2|20697.2|20784.8|20694.8|20789.6|20699.6|20784.5|20694.5|33
1655842980000|2022-06-21 20:23:00|20785.1|20695.1|20782.4|20692.4|20788.9|20698.9|20782.1|20692.1|33
1655842990000|2022-06-21 20:23:10|20784.1|20694.1|20783.7|20693.7|20786.4|20696.4|20782.7|20692.7|32
1655843000000|2022-06-21 20:23:20|20783.6|20693.6|20782.8|20692.8|20786.5|20696.5|20782.8|20692.8|30
1655843010000|2022-06-21 20:23:30|20787.1|20697.1|20821.7|20731.7|20821.7|20731.7|20782.5|20692.5|35
1655843020000|2022-06-21 20:23:40|20822|20732|20834.5|20744.5|20836.1|20746.1|20821.9|20731.9|38
1655843030000|2022-06-21 20:23:50|20833.9|20743.9|20834.2|20744.2|20844.1|20754.1|20832.8|20742.8|36
1655843040000|2022-06-21 20:24:00|20832.4|20742.4|20837.2|20747.2|20839.6|20749.6|20830.3|20740.3|35
1655843050000|2022-06-21 20:24:10|20836.1|20746.1|20828.4|20738.4|20841.3|20751.3|20827.4|20737.4|31
1655843060000|2022-06-21 20:24:20|20828.6|20738.6|20834.1|20744.1|20836.2|20746.2|20828.4|20738.4|29
1655843070000|2022-06-21 20:24:30|20834.9|20744.9|20841.3|20751.3|20842.5|20752.5|20833.7|20743.7|32
1655843080000|2022-06-21 20:24:40|20842.2|20752.2|20847.4|20757.4|20851.6|20761.6|20840.5|20750.5|40
1655843090000|2022-06-21 20:24:50|20852.7|20762.7|20850|20760|20854|20764|20845.4|20755.4|36
1655843100000|2022-06-21 20:25:00|20844.1|20754.1|20835.5|20745.5|20849.2|20759.2|20835.4|20745.4|33
1655843110000|2022-06-21 20:25:10|20837.3|20747.3|20847.2|20757.2|20847.2|20757.2|20834.1|20744.1|30
1655843120000|2022-06-21 20:25:20|20847.4|20757.4|20864.8|20774.8|20864.8|20774.8|20846.7|20756.7|35
1655843130000|2022-06-21 20:25:30|20864.5|20774.5|20875.9|20785.9|20878.8|20788.8|20864.4|20774.4|37
1655843140000|2022-06-21 20:25:40|20875.6|20785.6|20869.5|20779.5|20876.4|20786.4|20868.4|20778.4|37
1655843150000|2022-06-21 20:25:50|20868.6|20778.6|20874.2|20784.2|20878.6|20788.6|20868|20778|38
1655843160000|2022-06-21 20:26:00|20875.1|20785.1|20878.5|20788.5|20879.2|20789.2|20874.1|20784.1|25
1655843170000|2022-06-21 20:26:10|20879|20789|20871.4|20781.4|20879.6|20789.6|20869.4|20779.4|26
1655843180000|2022-06-21 20:26:20|20867.8|20777.8|20848.7|20758.7|20870.6|20780.6|20846.8|20756.8|38
1655843190000|2022-06-21 20:26:30|20847.1|20757.1|20845.6|20755.6|20850.4|20760.4|20843.6|20753.6|35
1655843200000|2022-06-21 20:26:40|20849|20759|20840.6|20750.6|20849|20759|20838|20748|35
1655843210000|2022-06-21 20:26:50|20840.7|20750.7|20849.2|20759.2|20849.9|20759.9|20840.2|20750.2|30
1655843220000|2022-06-21 20:27:00|20850.7|20760.7|20853.1|20763.1|20856.4|20766.4|20846.1|20756.1|35
1655843230000|2022-06-21 20:27:10|20855|20765|20846.6|20756.6|20855|20765|20844.8|20754.8|35
1655843240000|2022-06-21 20:27:20|20846.3|20756.3|20844.2|20754.2|20846.7|20756.7|20842.4|20752.4|34
1655843250000|2022-06-21 20:27:30|20843.2|20753.2|20844.1|20754.1|20844.1|20754.1|20840.8|20750.8|33
1655843260000|2022-06-21 20:27:40|20845.7|20755.7|20851.2|20761.2|20854.7|20764.7|20844.1|20754.1|37
1655843270000|2022-06-21 20:27:50|20851.3|20761.3|20851|20761|20852.8|20762.8|20848.5|20758.5|26
1655843280000|2022-06-21 20:28:00|20850.8|20760.8|20847.3|20757.3|20851.9|20761.9|20846.6|20756.6|30
1655843290000|2022-06-21 20:28:10|20848.1|20758.1|20836.9|20746.9|20848.1|20758.1|20830.6|20740.6|36
1655843300000|2022-06-21 20:28:20|20840.1|20750.1|20842.6|20752.6|20845.5|20755.5|20836.9|20746.9|34
1655843310000|2022-06-21 20:28:30|20845.2|20755.2|20841.9|20751.9|20846.1|20756.1|20840|20750|34
1655843320000|2022-06-21 20:28:40|20842|20752|20837.8|20747.8|20842|20752|20836.1|20746.1|34
1655843330000|2022-06-21 20:28:50|20836.8|20746.8|20846.1|20756.1|20847.7|20757.7|20836.8|20746.8|35
1655843340000|2022-06-21 20:29:00|20844.1|20754.1|20845.7|20755.7|20845.7|20755.7|20840.6|20750.6|33
1655843350000|2022-06-21 20:29:10|20845.6|20755.6|20862.6|20772.6|20862.6|20772.6|20843.8|20753.8|32
1655843360000|2022-06-21 20:29:20|20862.4|20772.4|20866.6|20776.6|20867.3|20777.3|20861.4|20771.4|33
1655843370000|2022-06-21 20:29:30|20865.9|20775.9|20863.4|20773.4|20865.9|20775.9|20862.2|20772.2|25
1655843380000|2022-06-21 20:29:40|20863.1|20773.1|20856|20766|20864.4|20774.4|20855.6|20765.6|35
1655843390000|2022-06-21 20:29:50|20857|20767|20858.8|20768.8|20861|20771|20856.1|20766.1|33
1655843400000|2022-06-21 20:30:00|20859.1|20769.1|20864.7|20774.7|20865.6|20775.6|20857|20767|32
1655843410000|2022-06-21 20:30:10|20864.4|20774.4|20857|20767|20865|20775|20856.4|20766.4|28
1655843420000|2022-06-21 20:30:20|20856|20766|20849.3|20759.3|20857|20767|20848.4|20758.4|24
1655843430000|2022-06-21 20:30:30|20848.1|20758.1|20842.7|20752.7|20850.2|20760.2|20839.4|20749.4|38
1655843440000|2022-06-21 20:30:40|20847.6|20757.6|20837.1|20747.1|20847.6|20757.6|20836.6|20746.6|32
1655843450000|2022-06-21 20:30:50|20836.3|20746.3|20834.4|20744.4|20840.8|20750.8|20832.4|20742.4|36
1655843460000|2022-06-21 20:31:00|20838.7|20748.7|20851.6|20761.6|20851.6|20761.6|20830.9|20740.9|32
1655843470000|2022-06-21 20:31:10|20853.5|20763.5|20854.7|20764.7|20859.9|20769.9|20853.5|20763.5|37
1655843480000|2022-06-21 20:31:20|20854|20764|20857.3|20767.3|20862.1|20772.1|20853.8|20763.8|31
1655843490000|2022-06-21 20:31:30|20855.5|20765.5|20839.7|20749.7|20858|20768|20839.1|20749.1|35
1655843500000|2022-06-21 20:31:40|20840.6|20750.6|20837.9|20747.9|20844.6|20754.6|20837.4|20747.4|32
1655843510000|2022-06-21 20:31:50|20839.6|20749.6|20831.4|20741.4|20842|20752|20830.5|20740.5|33
1655843520000|2022-06-21 20:32:00|20831.5|20741.5|20834.4|20744.4|20840.1|20750.1|20831.3|20741.3|31
1655843530000|2022-06-21 20:32:10|20833.9|20743.9|20837.3|20747.3|20839.5|20749.5|20832.2|20742.2|36
1655843540000|2022-06-21 20:32:20|20838.6|20748.6|20836.9|20746.9|20844.2|20754.2|20836.5|20746.5|31
1655843550000|2022-06-21 20:32:30|20837.3|20747.3|20838.6|20748.6|20842.8|20752.8|20836.9|20746.9|26
1655843560000|2022-06-21 20:32:40|20838.8|20748.8|20835.3|20745.3|20840.3|20750.3|20834.7|20744.7|30
1655843570000|2022-06-21 20:32:50|20835.9|20745.9|20835.2|20745.2|20837.8|20747.8|20832.1|20742.1|26
1655843580000|2022-06-21 20:33:00|20835.1|20745.1|20839.6|20749.6|20843.5|20753.5|20835.1|20745.1|29
1655843590000|2022-06-21 20:33:10|20839.5|20749.5|20849.2|20759.2|20849.2|20759.2|20839.3|20749.3|30
1655843600000|2022-06-21 20:33:20|20848.1|20758.1|20853.1|20763.1|20855.4|20765.4|20847|20757|31
1655843610000|2022-06-21 20:33:30|20852.7|20762.7|20851.9|20761.9|20854|20764|20851.2|20761.2|33
1655843620000|2022-06-21 20:33:40|20850.7|20760.7|20854.9|20764.9|20859.1|20769.1|20850.7|20760.7|34
1655843630000|2022-06-21 20:33:50|20854.7|20764.7|20856.3|20766.3|20857.3|20767.3|20853.7|20763.7|29
1655843640000|2022-06-21 20:34:00|20856.1|20766.1|20855|20765|20857.2|20767.2|20851.8|20761.8|30
1655843650000|2022-06-21 20:34:10|20855.3|20765.3|20862.8|20772.8|20864.2|20774.2|20854|20764|34
1655843660000|2022-06-21 20:34:20|20863.8|20773.8|20864.1|20774.1|20865.6|20775.6|20860.7|20770.7|35
1655843670000|2022-06-21 20:34:30|20865|20775|20869.8|20779.8|20873.9|20783.9|20864.2|20774.2|29
1655843680000|2022-06-21 20:34:40|20871.6|20781.6|20875.6|20785.6|20875.7|20785.7|20869.7|20779.7|35
1655843690000|2022-06-21 20:34:50|20876.5|20786.5|20881.7|20791.7|20886.3|20796.3|20876.5|20786.5|33
1655843700000|2022-06-21 20:35:00|20891|20801|20884.5|20794.5|20892|20802|20882.1|20792.1|35
1655843710000|2022-06-21 20:35:10|20884.2|20794.2|20882.4|20792.4|20891.2|20801.2|20881|20791|27
1655843720000|2022-06-21 20:35:20|20881.5|20791.5|20892|20802|20893.3|20803.3|20881.5|20791.5|36
1655843730000|2022-06-21 20:35:30|20893.2|20803.2|20899.8|20809.8|20899.8|20809.8|20891.8|20801.8|37
1655843740000|2022-06-21 20:35:40|20899.9|20809.9|20909.3|20819.3|20911.5|20821.5|20899.9|20809.9|39
1655843750000|2022-06-21 20:35:50|20909|20819|20909|20819|20916.5|20826.5|20907.4|20817.4|35
1655843760000|2022-06-21 20:36:00|20910.2|20820.2|20919.5|20829.5|20919.5|20829.5|20909.6|20819.6|34
1655843770000|2022-06-21 20:36:10|20921.9|20831.9|20932.9|20842.9|20940.5|20850.5|20921.9|20831.9|39
1655843780000|2022-06-21 20:36:20|20933|20843|20958.5|20868.5|20961.9|20871.9|20933|20843|39
1655843790000|2022-06-21 20:36:30|20960.2|20870.2|20947.8|20857.8|20960.6|20870.6|20942.9|20852.9|40
1655843800000|2022-06-21 20:36:40|20948.6|20858.6|20952.3|20862.3|20954.1|20864.1|20947.6|20857.6|35
1655843810000|2022-06-21 20:36:50|20952.2|20862.2|20949.2|20859.2|20953.4|20863.4|20939.1|20849.1|33
1655843820000|2022-06-21 20:37:00|20948.7|20858.7|20945.9|20855.9|20950.6|20860.6|20942.7|20852.7|37
1655843830000|2022-06-21 20:37:10|20943.7|20853.7|20944.6|20854.6|20947.6|20857.6|20943|20853|31
1655843840000|2022-06-21 20:37:20|20944.4|20854.4|20944.4|20854.4|20947.3|20857.3|20943.5|20853.5|29
1655843850000|2022-06-21 20:37:30|20944.3|20854.3|20932.5|20842.5|20945.8|20855.8|20930.3|20840.3|35
1655843860000|2022-06-21 20:37:40|20932.3|20842.3|20935.9|20845.9|20936.8|20846.8|20924.3|20834.3|25
1655843870000|2022-06-21 20:37:50|20934.7|20844.7|20936|20846|20937.4|20847.4|20932.8|20842.8|34
1655843880000|2022-06-21 20:38:00|20935.5|20845.5|20931.8|20841.8|20935.9|20845.9|20930.7|20840.7|33
1655843890000|2022-06-21 20:38:10|20931.9|20841.9|20930.3|20840.3|20931.9|20841.9|20930|20840|29
1655843900000|2022-06-21 20:38:20|20930|20840|20932.7|20842.7|20935.7|20845.7|20930|20840|34
1655843910000|2022-06-21 20:38:30|20932.4|20842.4|20924|20834|20936.5|20846.5|20924|20834|29
1655843920000|2022-06-21 20:38:40|20923.7|20833.7|20923.4|20833.4|20924.1|20834.1|20921.9|20831.9|31
1655843930000|2022-06-21 20:38:50|20922.5|20832.5|20928.9|20838.9|20929.9|20839.9|20922.2|20832.2|32
1655843940000|2022-06-21 20:39:00|20929.1|20839.1|20931.7|20841.7|20939.3|20849.3|20928.3|20838.3|35
1655843950000|2022-06-21 20:39:10|20930.5|20840.5|20929.9|20839.9|20935.6|20845.6|20924.4|20834.4|30
1655843960000|2022-06-21 20:39:20|20929.5|20839.5|20928.1|20838.1|20930.3|20840.3|20924.1|20834.1|36
1655843970000|2022-06-21 20:39:30|20927|20837|20923.4|20833.4|20927.8|20837.8|20922.5|20832.5|29
1655843980000|2022-06-21 20:39:40|20923.9|20833.9|20926|20836|20926.1|20836.1|20922.5|20832.5|24
1655843990000|2022-06-21 20:39:50|20926.1|20836.1|20925.4|20835.4|20926.9|20836.9|20923.5|20833.5|31
1655844000000|2022-06-21 20:40:00|20925.8|20835.8|20925.3|20835.3|20926.3|20836.3|20924|20834|27
1655844010000|2022-06-21 20:40:10|20925.5|20835.5|20924.3|20834.3|20925.5|20835.5|20922.2|20832.2|30
1655844020000|2022-06-21 20:40:20|20923.9|20833.9|20949.1|20859.1|20949.7|20859.7|20923.8|20833.8|29
1655844030000|2022-06-21 20:40:30|20950.6|20860.6|20954.2|20864.2|20959.3|20869.3|20950.6|20860.6|34
1655844040000|2022-06-21 20:40:40|20954.1|20864.1|20953.4|20863.4|20961.3|20871.3|20953.1|20863.1|32
1655844050000|2022-06-21 20:40:50|20953.3|20863.3|20969.5|20879.5|20973.5|20883.5|20952.3|20862.3|38
1655844060000|2022-06-21 20:41:00|20970.3|20880.3|20964.8|20874.8|20972.2|20882.2|20956.9|20866.9|39
1655844070000|2022-06-21 20:41:10|20963.9|20873.9|20991.2|20901.2|20991.3|20901.3|20963.4|20873.4|37
1655844080000|2022-06-21 20:41:20|20993.7|20903.7|20985.6|20895.6|20994|20904|20985.6|20895.6|36
1655844090000|2022-06-21 20:41:30|20986.7|20896.7|20996.2|20906.2|20996.2|20906.2|20984.3|20894.3|36
1655844100000|2022-06-21 20:41:40|20993|20903|20993.4|20903.4|20999.3|20909.3|20988.1|20898.1|32
1655844110000|2022-06-21 20:41:50|20994.3|20904.3|20992.6|20902.6|20999.7|20909.7|20992.2|20902.2|29
1655844120000|2022-06-21 20:42:00|20995.6|20905.6|20988.9|20898.9|20997.5|20907.5|20988.6|20898.6|31
1655844130000|2022-06-21 20:42:10|20989.3|20899.3|20987.3|20897.3|20992.1|20902.1|20987.1|20897.1|33
1655844140000|2022-06-21 20:42:20|20987.5|20897.5|20988.2|20898.2|21001.9|20911.9|20987.4|20897.4|37
1655844150000|2022-06-21 20:42:30|20991.3|20901.3|20989|20899|20992|20902|20987.8|20897.8|31
1655844160000|2022-06-21 20:42:40|20988.6|20898.6|20987.6|20897.6|20990.6|20900.6|20986.7|20896.7|31
1655844170000|2022-06-21 20:42:50|20990.2|20900.2|20983.8|20893.8|20990.2|20900.2|20980.4|20890.4|30
1655844180000|2022-06-21 20:43:00|20984|20894|20972.7|20882.7|20984|20894|20967.7|20877.7|33
1655844190000|2022-06-21 20:43:10|20972.4|20882.4|20974.9|20884.9|20977.6|20887.6|20970.7|20880.7|34
1655844200000|2022-06-21 20:43:20|20974.5|20884.5|20971.4|20881.4|20976.4|20886.4|20966.3|20876.3|31
1655844210000|2022-06-21 20:43:30|20971.5|20881.5|20970.3|20880.3|20977.1|20887.1|20969.4|20879.4|32
1655844220000|2022-06-21 20:43:40|20970.6|20880.6|20967.4|20877.4|20970.8|20880.8|20966.9|20876.9|29
1655844230000|2022-06-21 20:43:50|20967.8|20877.8|20960.2|20870.2|20968.6|20878.6|20959.6|20869.6|29
1655844240000|2022-06-21 20:44:00|20960.3|20870.3|20942.9|20852.9|20961.5|20871.5|20942.9|20852.9|32
1655844250000|2022-06-21 20:44:10|20942.7|20852.7|20940.9|20850.9|20945.3|20855.3|20933.6|20843.6|36
1655844260000|2022-06-21 20:44:20|20942.7|20852.7|20946.9|20856.9|20949|20859|20934|20844|35
1655844270000|2022-06-21 20:44:30|20947.4|20857.4|20954.4|20864.4|20957.5|20867.5|20947.4|20857.4|33
1655844280000|2022-06-21 20:44:40|20955|20865|20950.1|20860.1|20955.9|20865.9|20949.4|20859.4|33
1655844290000|2022-06-21 20:44:50|20951|20861|20968.9|20878.9|20969.9|20879.9|20951|20861|35
1655844300000|2022-06-21 20:45:00|20969.6|20879.6|20950.9|20860.9|20969.6|20879.6|20950.5|20860.5|37
1655844310000|2022-06-21 20:45:10|20949.8|20859.8|20944.4|20854.4|20952.8|20862.8|20944.3|20854.3|34
1655844320000|2022-06-21 20:45:20|20944.2|20854.2|20930.4|20840.4|20944.2|20854.2|20929.4|20839.4|37
1655844330000|2022-06-21 20:45:30|20930.3|20840.3|20906.2|20816.2|20930.5|20840.5|20906.2|20816.2|33
1655844340000|2022-06-21 20:45:40|20905.2|20815.2|20905|20815|20907.5|20817.5|20902.1|20812.1|33
1655844350000|2022-06-21 20:45:50|20903.9|20813.9|20907.6|20817.6|20909.1|20819.1|20903.9|20813.9|31
1655844360000|2022-06-21 20:46:00|20907.7|20817.7|20896.9|20806.9|20908.5|20818.5|20893.8|20803.8|36
1655844370000|2022-06-21 20:46:10|20896.7|20806.7|20900.4|20810.4|20901.5|20811.5|20894.8|20804.8|33
1655844380000|2022-06-21 20:46:20|20900.7|20810.7|20891.2|20801.2|20900.7|20810.7|20888.2|20798.2|34
1655844390000|2022-06-21 20:46:30|20892.3|20802.3|20885.2|20795.2|20892.3|20802.3|20884.8|20794.8|35
1655844400000|2022-06-21 20:46:40|20885.4|20795.4|20901.8|20811.8|20901.8|20811.8|20884.9|20794.9|34
1655844410000|2022-06-21 20:46:50|20901.4|20811.4|20912.5|20822.5|20912.5|20822.5|20901.4|20811.4|33
1655844420000|2022-06-21 20:47:00|20912.3|20822.3|20903.3|20813.3|20912.3|20822.3|20901.8|20811.8|37
1655844430000|2022-06-21 20:47:10|20903.2|20813.2|20895.9|20805.9|20903.3|20813.3|20891.9|20801.9|36
1655844440000|2022-06-21 20:47:20|20899|20809|20892.1|20802.1|20902.2|20812.2|20891.2|20801.2|31
1655844450000|2022-06-21 20:47:30|20892.6|20802.6|20902|20812|20902|20812|20889.8|20799.8|28
1655844460000|2022-06-21 20:47:40|20894.3|20804.3|20886.2|20796.2|20894.3|20804.3|20885.2|20795.2|29
1655844470000|2022-06-21 20:47:50|20885.2|20795.2|20866.6|20776.6|20886|20796|20864.6|20774.6|35
1655844480000|2022-06-21 20:48:00|20867.2|20777.2|20867.9|20777.9|20871.8|20781.8|20863.1|20773.1|38
1655844490000|2022-06-21 20:48:10|20868.3|20778.3|20862.5|20772.5|20869.1|20779.1|20862.5|20772.5|33
1655844500000|2022-06-21 20:48:20|20862.9|20772.9|20862.7|20772.7|20864.9|20774.9|20862.2|20772.2|29
1655844510000|2022-06-21 20:48:30|20862.9|20772.9|20867.1|20777.1|20870.1|20780.1|20862.1|20772.1|32
1655844520000|2022-06-21 20:48:40|20865.1|20775.1|20863.3|20773.3|20868|20778|20862.1|20772.1|33
1655844530000|2022-06-21 20:48:50|20863.4|20773.4|20861.4|20771.4|20865.3|20775.3|20856.2|20766.2|35
1655844540000|2022-06-21 20:49:00|20861.5|20771.5|20862.1|20772.1|20863.2|20773.2|20860.7|20770.7|29
1655844550000|2022-06-21 20:49:10|20861.5|20771.5|20902|20812|20907.4|20817.4|20861.5|20771.5|38
1655844560000|2022-06-21 20:49:20|20901.5|20811.5|20900.8|20810.8|20902.6|20812.6|20899.4|20809.4|32
1655844570000|2022-06-21 20:49:30|20903.6|20813.6|20903.2|20813.2|20905|20815|20892.7|20802.7|34
1655844580000|2022-06-21 20:49:40|20903.1|20813.1|20906|20816|20914.6|20824.6|20902.7|20812.7|34
1655844590000|2022-06-21 20:49:50|20905.6|20815.6|20892.3|20802.3|20907.5|20817.5|20890.9|20800.9|29
1655844600000|2022-06-21 20:50:00|20893.1|20803.1|20878.6|20788.6|20894.6|20804.6|20878.1|20788.1|33
1655844610000|2022-06-21 20:50:10|20874.1|20784.1|20867.9|20777.9|20878.9|20788.9|20865.9|20775.9|28
1655844620000|2022-06-21 20:50:20|20871.8|20781.8|20888.2|20798.2|20888.7|20798.7|20871.8|20781.8|37
1655844630000|2022-06-21 20:50:30|20887.2|20797.2|20880.5|20790.5|20887.2|20797.2|20879.4|20789.4|38
1655844640000|2022-06-21 20:50:40|20881|20791|20882|20792|20882|20792|20872.1|20782.1|38
1655844650000|2022-06-21 20:50:50|20882.3|20792.3|20917.6|20827.6|20917.6|20827.6|20882.1|20792.1|35
1655844660000|2022-06-21 20:51:00|20917.8|20827.8|20911.7|20821.7|20919.7|20829.7|20909.9|20819.9|36
1655844670000|2022-06-21 20:51:10|20913.3|20823.3|20898.9|20808.9|20913.7|20823.7|20898.5|20808.5|35
1655844680000|2022-06-21 20:51:20|20899.4|20809.4|20894.9|20804.9|20901.4|20811.4|20892.4|20802.4|35
1655844690000|2022-06-21 20:51:30|20897.3|20807.3|20906.1|20816.1|20909.6|20819.6|20897.3|20807.3|39
1655844700000|2022-06-21 20:51:40|20907.1|20817.1|20909.3|20819.3|20909.3|20819.3|20901.7|20811.7|36
1655844710000|2022-06-21 20:51:50|20908.9|20818.9|20905|20815|20911.6|20821.6|20903.8|20813.8|32
1655844720000|2022-06-21 20:52:00|20904.9|20814.9|20886.7|20796.7|20905.7|20815.7|20886.7|20796.7|30
1655844730000|2022-06-21 20:52:10|20888.9|20798.9|20885|20795|20890.2|20800.2|20881.1|20791.1|34
1655844740000|2022-06-21 20:52:20|20884.9|20794.9|20888.1|20798.1|20890.8|20800.8|20881.3|20791.3|27
1655844750000|2022-06-21 20:52:30|20887|20797|20881.5|20791.5|20890.8|20800.8|20878.7|20788.7|29
1655844760000|2022-06-21 20:52:40|20882.1|20792.1|20871.6|20781.6|20884.2|20794.2|20870.3|20780.3|30
1655844770000|2022-06-21 20:52:50|20870.9|20780.9|20883.3|20793.3|20884.9|20794.9|20870.9|20780.9|30
1655844780000|2022-06-21 20:53:00|20884|20794|20882.2|20792.2|20887.4|20797.4|20878.1|20788.1|34
1655844790000|2022-06-21 20:53:10|20882.4|20792.4|20882|20792|20885.2|20795.2|20881|20791|29
1655844800000|2022-06-21 20:53:20|20881.7|20791.7|20884.1|20794.1|20885.2|20795.2|20880.5|20790.5|28
1655844810000|2022-06-21 20:53:30|20884|20794|20892|20802|20894.9|20804.9|20883.3|20793.3|36
1655844820000|2022-06-21 20:53:40|20890.5|20800.5|20890.3|20800.3|20893.5|20803.5|20886.2|20796.2|34
1655844830000|2022-06-21 20:53:50|20893.1|20803.1|20890.4|20800.4|20897.3|20807.3|20888.4|20798.4|31
1655844840000|2022-06-21 20:54:00|20890.2|20800.2|20885.5|20795.5|20893.2|20803.2|20883.8|20793.8|34
1655844850000|2022-06-21 20:54:10|20877.9|20787.9|20871.2|20781.2|20879|20789|20867.6|20777.6|33
1655844860000|2022-06-21 20:54:20|20871.5|20781.5|20873.3|20783.3|20875.3|20785.3|20869.9|20779.9|32
1655844870000|2022-06-21 20:54:30|20872.3|20782.3|20869.9|20779.9|20874.6|20784.6|20866.2|20776.2|34
1655844880000|2022-06-21 20:54:40|20871|20781|20869.6|20779.6|20871|20781|20866.1|20776.1|32
1655844890000|2022-06-21 20:54:50|20869.3|20779.3|20872|20782|20878.6|20788.6|20866.2|20776.2|38
1655844900000|2022-06-21 20:55:00|20870.6|20780.6|20870.2|20780.2|20873.8|20783.8|20858.8|20768.8|32
1655844910000|2022-06-21 20:55:10|20869.8|20779.8|20861.2|20771.2|20874.1|20784.1|20861.2|20771.2|34
1655844920000|2022-06-21 20:55:20|20860.8|20770.8|20874|20784|20874|20784|20860.1|20770.1|34
1655844930000|2022-06-21 20:55:30|20874.1|20784.1|20881.6|20791.6|20882.5|20792.5|20874.1|20784.1|28
1655844940000|2022-06-21 20:55:40|20881.3|20791.3|20890.4|20800.4|20892.1|20802.1|20881.3|20791.3|29
1655844950000|2022-06-21 20:55:50|20889.5|20799.5|20890.5|20800.5|20892.7|20802.7|20884.1|20794.1|31
1655844960000|2022-06-21 20:56:00|20889.2|20799.2|20886.8|20796.8|20889.7|20799.7|20881.6|20791.6|32
1655844970000|2022-06-21 20:56:10|20887.6|20797.6|20886.6|20796.6|20888.3|20798.3|20886.1|20796.1|25
1655844980000|2022-06-21 20:56:20|20886.5|20796.5|20880.5|20790.5|20888.5|20798.5|20878.8|20788.8|33
1655844990000|2022-06-21 20:56:30|20880.6|20790.6|20879.6|20789.6|20886.1|20796.1|20875.8|20785.8|32
1655845000000|2022-06-21 20:56:40|20879.9|20789.9|20879.8|20789.8|20880.6|20790.6|20876.4|20786.4|31
1655845010000|2022-06-21 20:56:50|20879.6|20789.6|20886.8|20796.8|20887|20797|20879.6|20789.6|30
1655845020000|2022-06-21 20:57:00|20887.1|20797.1|20885.7|20795.7|20889.2|20799.2|20879.9|20789.9|33
1655845030000|2022-06-21 20:57:10|20885|20795|20884.7|20794.7|20886.8|20796.8|20884.7|20794.7|29
1655845040000|2022-06-21 20:57:20|20885.1|20795.1|20879.9|20789.9|20885.3|20795.3|20879.9|20789.9|25
1655845050000|2022-06-21 20:57:30|20882|20792|20887.7|20797.7|20890.8|20800.8|20882|20792|33
1655845060000|2022-06-21 20:57:40|20888.4|20798.4|20902.9|20812.9|20903|20813|20888.3|20798.3|33
1655845070000|2022-06-21 20:57:50|20903.6|20813.6|20897.7|20807.7|20903.6|20813.6|20893.2|20803.2|31
1655845080000|2022-06-21 20:58:00|20897.9|20807.9|20890.9|20800.9|20902.5|20812.5|20890.9|20800.9|37
1655845090000|2022-06-21 20:58:10|20890.7|20800.7|20880|20790|20895.2|20805.2|20875.2|20785.2|33
1655845100000|2022-06-21 20:58:20|20879.6|20789.6|20875.6|20785.6|20883.8|20793.8|20875.3|20785.3|34
1655845110000|2022-06-21 20:58:30|20876.1|20786.1|20882.2|20792.2|20883.1|20793.1|20874.1|20784.1|34
1655845120000|2022-06-21 20:58:40|20883.8|20793.8|20895.4|20805.4|20895.5|20805.5|20883.5|20793.5|32
1655845130000|2022-06-21 20:58:50|20895.8|20805.8|20893.2|20803.2|20896.2|20806.2|20888|20798|32
1655845140000|2022-06-21 20:59:00|20894|20804|20887.7|20797.7|20901.2|20811.2|20885.5|20795.5|33
1655845150000|2022-06-21 20:59:10|20886.4|20796.4|20886.5|20796.5|20887.1|20797.1|20883|20793|23
1655845160000|2022-06-21 20:59:20|20887.3|20797.3|20884.3|20794.3|20887.3|20797.3|20882.5|20792.5|25
1655845170000|2022-06-21 20:59:30|20883.5|20793.5|20879.9|20789.9|20884.4|20794.4|20879.7|20789.7|31
1655845180000|2022-06-21 20:59:40|20881|20791|20886.7|20796.7|20889.4|20799.4|20881|20791|36
1655845190000|2022-06-21 20:59:50|20886.5|20796.5|20885.9|20795.9|20887.4|20797.4|20885.4|20795.4|23
1655845200000|2022-06-21 21:00:00|20886|20796|20886.6|20796.6|20886.7|20796.7|20883.1|20793.1|33
1655845210000|2022-06-21 21:00:10|20886.5|20796.5|20885.7|20795.7|20886.8|20796.8|20885.7|20795.7|27
1655845220000|2022-06-21 21:00:20|20885.6|20795.6|20890.6|20800.6|20890.6|20800.6|20885.6|20795.6|26
1655845230000|2022-06-21 21:00:30|20891.7|20801.7|20902.4|20812.4|20902.4|20812.4|20891.7|20801.7|35
1655845240000|2022-06-21 21:00:40|20901.2|20811.2|20904.7|20814.7|20906.3|20816.3|20900.1|20810.1|31
1655845250000|2022-06-21 21:00:50|20904.6|20814.6|20900.9|20810.9|20904.6|20814.6|20900.9|20810.9|25
1655845260000|2022-06-21 21:01:00|20901.4|20811.4|20908.7|20818.7|20909.9|20819.9|20901.1|20811.1|23
1655845270000|2022-06-21 21:01:10|20908.5|20818.5|20907.2|20817.2|20909.1|20819.1|20905.8|20815.8|29
1655845280000|2022-06-21 21:01:20|20907.4|20817.4|20905.1|20815.1|20908.1|20818.1|20904.7|20814.7|28
1655845290000|2022-06-21 21:01:30|20905|20815|20907.9|20817.9|20909.6|20819.6|20904.3|20814.3|31
1655845300000|2022-06-21 21:01:40|20907.8|20817.8|20911.1|20821.1|20911.1|20821.1|20907.8|20817.8|26
1655845310000|2022-06-21 21:01:50|20911.2|20821.2|20912.4|20822.4|20914|20824|20910.3|20820.3|21
1655845320000|2022-06-21 21:02:00|20911.5|20821.5|20911.5|20821.5|20912.3|20822.3|20908.7|20818.7|27
1655845330000|2022-06-21 21:02:10|20911.8|20821.8|20910.9|20820.9|20912|20822|20910|20820|27
1655845340000|2022-06-21 21:02:20|20910.8|20820.8|20910.4|20820.4|20912.4|20822.4|20910.1|20820.1|27
1655845350000|2022-06-21 21:02:30|20908|20818|20905.7|20815.7|20908|20818|20905.2|20815.2|27
1655845360000|2022-06-21 21:02:40|20905.6|20815.6|20906.4|20816.4|20906.9|20816.9|20905|20815|22
1655845370000|2022-06-21 21:02:50|20906.9|20816.9|20906.8|20816.8|20909.1|20819.1|20906.7|20816.7|23
1655845380000|2022-06-21 21:03:00|20906|20816|20906.8|20816.8|20907.1|20817.1|20906|20816|28
1655845390000|2022-06-21 21:03:10|20907|20817|20912.8|20822.8|20912.8|20822.8|20899.6|20809.6|33
1655845400000|2022-06-21 21:03:20|20913.6|20823.6|20920.6|20830.6|20920.6|20830.6|20907|20817|35
1655845410000|2022-06-21 21:03:30|20921.2|20831.2|20923|20833|20923.2|20833.2|20920.8|20830.8|28
1655845420000|2022-06-21 21:03:40|20923.5|20833.5|20943.4|20853.4|20943.4|20853.4|20923.5|20833.5|36
1655845430000|2022-06-21 21:03:50|20946|20856|20938.7|20848.7|20954.9|20864.9|20938.4|20848.4|35
1655845440000|2022-06-21 21:04:00|20938.1|20848.1|20948.3|20858.3|20948.6|20858.6|20937.5|20847.5|31
1655845450000|2022-06-21 21:04:10|20948.4|20858.4|20948.6|20858.6|20949.5|20859.5|20942.4|20852.4|31
1655845460000|2022-06-21 21:04:20|20948.5|20858.5|20949.4|20859.4|20949.5|20859.5|20943.9|20853.9|28
1655845470000|2022-06-21 21:04:30|20949.3|20859.3|20945.5|20855.5|20949.4|20859.4|20945|20855|24
1655845480000|2022-06-21 21:04:40|20945.4|20855.4|20946.6|20856.6|20947.3|20857.3|20944.8|20854.8|22
1655845490000|2022-06-21 21:04:50|20946.5|20856.5|20942.3|20852.3|20946.8|20856.8|20942.3|20852.3|23
1655845500000|2022-06-21 21:05:00|20942.2|20852.2|20935|20845|20942.5|20852.5|20935|20845|29
1655845510000|2022-06-21 21:05:10|20936|20846|20944.4|20854.4|20944.9|20854.9|20936|20846|34
1655845520000|2022-06-21 21:05:20|20943.7|20853.7|20932.3|20842.3|20944|20854|20932.3|20842.3|30
1655845530000|2022-06-21 21:05:30|20932.9|20842.9|20932.2|20842.2|20938|20848|20932.1|20842.1|34
1655845540000|2022-06-21 21:05:40|20932.5|20842.5|20927.1|20837.1|20932.5|20842.5|20926.6|20836.6|21
1655845550000|2022-06-21 21:05:50|20927|20837|20918|20828|20927.3|20837.3|20917.2|20827.2|23
1655845560000|2022-06-21 21:06:00|20918.1|20828.1|20916.1|20826.1|20918.4|20828.4|20916.1|20826.1|27
1655845570000|2022-06-21 21:06:10|20916|20826|20920|20830|20922.2|20832.2|20916|20826|31
1655845580000|2022-06-21 21:06:20|20920.1|20830.1|20925.6|20835.6|20925.6|20835.6|20919.9|20829.9|27
1655845590000|2022-06-21 21:06:30|20926.7|20836.7|20927|20837|20934.7|20844.7|20926.1|20836.1|36
1655845600000|2022-06-21 21:06:40|20927.9|20837.9|20929.3|20839.3|20929.4|20839.4|20919.9|20829.9|30
1655845610000|2022-06-21 21:06:50|20929.5|20839.5|20930.7|20840.7|20932.3|20842.3|20929.5|20839.5|33
1655845620000|2022-06-21 21:07:00|20930.4|20840.4|20929|20839|20930.4|20840.4|20928.6|20838.6|23
1655845630000|2022-06-21 21:07:10|20928.9|20838.9|20929.2|20839.2|20930.3|20840.3|20928.7|20838.7|27
1655845640000|2022-06-21 21:07:20|20929.4|20839.4|20942.4|20852.4|20942.4|20852.4|20922.4|20832.4|34
1655845650000|2022-06-21 21:07:30|20943.9|20853.9|20941|20851|20944.4|20854.4|20941|20851|24
1655845660000|2022-06-21 21:07:40|20942|20852|20951.9|20861.9|20952.1|20862.1|20942|20852|31
1655845670000|2022-06-21 21:07:50|20952.1|20862.1|20950.2|20860.2|20952.1|20862.1|20948.3|20858.3|15
1655845680000|2022-06-21 21:08:00|20950.3|20860.3|20951.3|20861.3|20952.8|20862.8|20942|20852|38
1655845690000|2022-06-21 21:08:10|20952.1|20862.1|20947.3|20857.3|20952.4|20862.4|20946.4|20856.4|20
1655845700000|2022-06-21 21:08:20|20947.7|20857.7|20950.1|20860.1|20956.5|20866.5|20946.8|20856.8|29
1655845710000|2022-06-21 21:08:30|20950.2|20860.2|20951.5|20861.5|20952|20862|20950.2|20860.2|26
1655845720000|2022-06-21 21:08:40|20951.7|20861.7|20948.9|20858.9|20951.7|20861.7|20947.8|20857.8|21
1655845730000|2022-06-21 21:08:50|20949|20859|20941.8|20851.8|20949.3|20859.3|20941.5|20851.5|23
1655845740000|2022-06-21 21:09:00|20941.7|20851.7|20925.4|20835.4|20941.9|20851.9|20925.4|20835.4|26
1655845750000|2022-06-21 21:09:10|20925.5|20835.5|20925.5|20835.5|20931.8|20841.8|20925.3|20835.3|21
1655845760000|2022-06-21 21:09:20|20925.9|20835.9|20933.3|20843.3|20933.3|20843.3|20925.5|20835.5|25
1655845770000|2022-06-21 21:09:30|20933.4|20843.4|20932.6|20842.6|20934.1|20844.1|20932.2|20842.2|22
1655845780000|2022-06-21 21:09:40|20932.4|20842.4|20931.3|20841.3|20932.5|20842.5|20929.3|20839.3|24
1655845790000|2022-06-21 21:09:50|20931.5|20841.5|20931.7|20841.7|20931.9|20841.9|20931.4|20841.4|20
1655845800000|2022-06-21 21:10:00|20929.1|20839.1|20924.8|20834.8|20930.8|20840.8|20923.7|20833.7|29
1655845810000|2022-06-21 21:10:10|20924.2|20834.2|20923|20833|20925|20835|20922.3|20832.3|21
1655845820000|2022-06-21 21:10:20|20922.7|20832.7|20920.6|20830.6|20922.8|20832.8|20920.2|20830.2|23
1655845830000|2022-06-21 21:10:30|20920.4|20830.4|20922.6|20832.6|20923|20833|20920.4|20830.4|34
1655845840000|2022-06-21 21:10:40|20922.4|20832.4|20921.3|20831.3|20922.6|20832.6|20920.8|20830.8|27
1655845850000|2022-06-21 21:10:50|20921.7|20831.7|20918|20828|20921.7|20831.7|20918|20828|27
1655845860000|2022-06-21 21:11:00|20918.8|20828.8|20919.6|20829.6|20921.7|20831.7|20917.7|20827.7|30
1655845870000|2022-06-21 21:11:10|20919.1|20829.1|20919.4|20829.4|20919.7|20829.7|20916.9|20826.9|28
1655845880000|2022-06-21 21:11:20|20919.3|20829.3|20921.7|20831.7|20921.7|20831.7|20918.6|20828.6|22
1655845890000|2022-06-21 21:11:30|20921|20831|20920.1|20830.1|20921.9|20831.9|20919.6|20829.6|34
1655845900000|2022-06-21 21:11:40|20920.5|20830.5|20918.7|20828.7|20923|20833|20917.9|20827.9|24
1655845910000|2022-06-21 21:11:50|20918.9|20828.9|20919.2|20829.2|20920.3|20830.3|20917.6|20827.6|31
1655845920000|2022-06-21 21:12:00|20917.8|20827.8|20918.9|20828.9|20921.5|20831.5|20917.8|20827.8|30
1655845930000|2022-06-21 21:12:10|20918.6|20828.6|20917.9|20827.9|20919.1|20829.1|20917.9|20827.9|32
1655845940000|2022-06-21 21:12:20|20918.3|20828.3|20917.9|20827.9|20918.9|20828.9|20916.6|20826.6|28
1655845950000|2022-06-21 21:12:30|20918.1|20828.1|20918.6|20828.6|20919.1|20829.1|20917.2|20827.2|25
1655845960000|2022-06-21 21:12:40|20918.5|20828.5|20914.7|20824.7|20919.2|20829.2|20914.7|20824.7|29
1655845970000|2022-06-21 21:12:50|20914.4|20824.4|20920.1|20830.1|20920.3|20830.3|20914.1|20824.1|26
1655845980000|2022-06-21 21:13:00|20920.3|20830.3|20915.6|20825.6|20920.9|20830.9|20914.7|20824.7|24
1655845990000|2022-06-21 21:13:10|20916.4|20826.4|20916|20826|20916.4|20826.4|20915|20825|18
1655846000000|2022-06-21 21:13:20|20916.2|20826.2|20918.1|20828.1|20918.1|20828.1|20915.8|20825.8|33
1655846010000|2022-06-21 21:13:30|20918|20828|20917.3|20827.3|20918.8|20828.8|20916.8|20826.8|29
1655846020000|2022-06-21 21:13:40|20917.2|20827.2|20919.2|20829.2|20919.6|20829.6|20915.9|20825.9|30
1655846030000|2022-06-21 21:13:50|20921|20831|20941.2|20851.2|20941.2|20851.2|20917.5|20827.5|33
1655846040000|2022-06-21 21:14:00|20941.8|20851.8|20970.4|20880.4|20970.4|20880.4|20941.8|20851.8|36
1655846050000|2022-06-21 21:14:10|20970.8|20880.8|20967.4|20877.4|20971.8|20881.8|20966.2|20876.2|35
1655846060000|2022-06-21 21:14:20|20967.6|20877.6|20974.7|20884.7|20975.2|20885.2|20967.4|20877.4|31
1655846070000|2022-06-21 21:14:30|20975.3|20885.3|20975.6|20885.6|20978.8|20888.8|20975.3|20885.3|32
1655846080000|2022-06-21 21:14:40|20976.1|20886.1|20976.2|20886.2|20978.6|20888.6|20973.5|20883.5|32
1655846090000|2022-06-21 21:14:50|20976.1|20886.1|20977.9|20887.9|20978.4|20888.4|20974.3|20884.3|25
1655846100000|2022-06-21 21:15:00|20978.4|20888.4|20977.9|20887.9|20981.1|20891.1|20977.6|20887.6|31
1655846110000|2022-06-21 21:15:10|20977.8|20887.8|20971.4|20881.4|20978|20888|20971.1|20881.1|21
1655846120000|2022-06-21 21:15:20|20971.5|20881.5|20972.2|20882.2|20972.3|20882.3|20970.2|20880.2|22
1655846130000|2022-06-21 21:15:30|20972.3|20882.3|20973.7|20883.7|20974.8|20884.8|20972.3|20882.3|27
1655846140000|2022-06-21 21:15:40|20973.3|20883.3|20973.8|20883.8|20974.7|20884.7|20971.9|20881.9|30
1655846150000|2022-06-21 21:15:50|20974.4|20884.4|20974.7|20884.7|20975.1|20885.1|20973.1|20883.1|30
1655846160000|2022-06-21 21:16:00|20975|20885|20976.5|20886.5|20976.6|20886.6|20973.9|20883.9|27
1655846170000|2022-06-21 21:16:10|20977.1|20887.1|20973|20883|20977.8|20887.8|20972.9|20882.9|28
1655846180000|2022-06-21 21:16:20|20972.9|20882.9|20972|20882|20973.5|20883.5|20969.6|20879.6|29
1655846190000|2022-06-21 21:16:30|20971.8|20881.8|20970.4|20880.4|20972.4|20882.4|20969.9|20879.9|17
1655846200000|2022-06-21 21:16:40|20970.8|20880.8|20970.6|20880.6|20971|20881|20970.2|20880.2|24
1655846210000|2022-06-21 21:16:50|20970.4|20880.4|20970.3|20880.3|20970.6|20880.6|20970.1|20880.1|13
1655846220000|2022-06-21 21:17:00|20970.4|20880.4|20973.9|20883.9|20973.9|20883.9|20970.3|20880.3|19
1655846230000|2022-06-21 21:17:10|20974|20884|20969.3|20879.3|20974.1|20884.1|20968.5|20878.5|29
1655846240000|2022-06-21 21:17:20|20969.9|20879.9|20968.3|20878.3|20969.9|20879.9|20966.1|20876.1|18
1655846250000|2022-06-21 21:17:30|20968.1|20878.1|20968.5|20878.5|20968.7|20878.7|20967.4|20877.4|15
1655846260000|2022-06-21 21:17:40|20968.2|20878.2|20975.4|20885.4|20975.4|20885.4|20968.2|20878.2|22
1655846270000|2022-06-21 21:17:50|20975.6|20885.6|20976.2|20886.2|20977.4|20887.4|20975.2|20885.2|30
1655846280000|2022-06-21 21:18:00|20979.8|20889.8|20975.6|20885.6|20979.8|20889.8|20975.3|20885.3|31
1655846290000|2022-06-21 21:18:10|20975.7|20885.7|20976|20886|20978.1|20888.1|20974.8|20884.8|23
1655846300000|2022-06-21 21:18:20|20976.3|20886.3|20976.6|20886.6|20976.6|20886.6|20975.8|20885.8|17
1655846310000|2022-06-21 21:18:30|20975.9|20885.9|20973.7|20883.7|20976.9|20886.9|20973.7|20883.7|18
1655846320000|2022-06-21 21:18:40|20973.5|20883.5|20973.2|20883.2|20973.5|20883.5|20972.8|20882.8|27
1655846330000|2022-06-21 21:18:50|20973.3|20883.3|20971.9|20881.9|20973.4|20883.4|20971.9|20881.9|11
1655846340000|2022-06-21 21:19:00|20971.8|20881.8|20971.4|20881.4|20973.4|20883.4|20971.4|20881.4|13
1655846350000|2022-06-21 21:19:10|20971.5|20881.5|20972|20882|20974.8|20884.8|20971.5|20881.5|19
1655846360000|2022-06-21 21:19:20|20971.9|20881.9|20972.1|20882.1|20973.8|20883.8|20971.9|20881.9|13
1655846370000|2022-06-21 21:19:30|20972|20882|20972.5|20882.5|20972.5|20882.5|20971.1|20881.1|20
1655846380000|2022-06-21 21:19:40|20972.2|20882.2|20971.3|20881.3|20972.4|20882.4|20971.1|20881.1|16
1655846390000|2022-06-21 21:19:50|20971.5|20881.5|20972.7|20882.7|20972.7|20882.7|20971.1|20881.1|29
1655846400000|2022-06-21 21:20:00|20972.5|20882.5|20971.6|20881.6|20972.7|20882.7|20971.6|20881.6|14
1655846410000|2022-06-21 21:20:10|20971.9|20881.9|20971.4|20881.4|20973.3|20883.3|20971.3|20881.3|14
1655846420000|2022-06-21 21:20:20|20971.3|20881.3|20971.6|20881.6|20972.5|20882.5|20971.3|20881.3|13
1655846430000|2022-06-21 21:20:30|20972|20882|20972.2|20882.2|20972.4|20882.4|20971.6|20881.6|12
1655846440000|2022-06-21 21:20:40|20973.5|20883.5|20980.1|20890.1|20984.5|20894.5|20973.5|20883.5|28
1655846450000|2022-06-21 21:20:50|20980.3|20890.3|20937.6|20847.6|20981.1|20891.1|20937.6|20847.6|39
1655846460000|2022-06-21 21:21:00|20936.4|20846.4|20920.9|20830.9|20936.4|20846.4|20920.9|20830.9|30
1655846470000|2022-06-21 21:21:10|20921.1|20831.1|20918.6|20828.6|20921.9|20831.9|20914.4|20824.4|34
1655846480000|2022-06-21 21:21:20|20918.5|20828.5|20920.1|20830.1|20920.1|20830.1|20917.1|20827.1|23
1655846490000|2022-06-21 21:21:30|20923.9|20833.9|20922.3|20832.3|20924.9|20834.9|20922.1|20832.1|19
1655846500000|2022-06-21 21:21:40|20921.9|20831.9|20921|20831|20922.8|20832.8|20921|20831|18
1655846510000|2022-06-21 21:21:50|20921.4|20831.4|20923.4|20833.4|20924|20834|20921.4|20831.4|15
1655846520000|2022-06-21 21:22:00|20924.2|20834.2|20937.4|20847.4|20937.4|20847.4|20923.9|20833.9|28
1655846530000|2022-06-21 21:22:10|20937.7|20847.7|20945.7|20855.7|20945.8|20855.8|20937.7|20847.7|27
1655846540000|2022-06-21 21:22:20|20946.8|20856.8|20943.4|20853.4|20946.8|20856.8|20942.5|20852.5|25
1655846550000|2022-06-21 21:22:30|20943.3|20853.3|20947.7|20857.7|20947.7|20857.7|20942.3|20852.3|27
1655846560000|2022-06-21 21:22:40|20947.6|20857.6|20948.5|20858.5|20949|20859|20944.9|20854.9|28
1655846570000|2022-06-21 21:22:50|20948.2|20858.2|20948.7|20858.7|20949.8|20859.8|20946.5|20856.5|28
1655846580000|2022-06-21 21:23:00|20949.2|20859.2|20945.8|20855.8|20949.2|20859.2|20943.9|20853.9|25
1655846590000|2022-06-21 21:23:10|20945.6|20855.6|20946.1|20856.1|20946.7|20856.7|20944.2|20854.2|21
1655846600000|2022-06-21 21:23:20|20946.6|20856.6|20943.7|20853.7|20946.7|20856.7|20943.7|20853.7|25
1655846610000|2022-06-21 21:23:30|20944.7|20854.7|20945.8|20855.8|20945.9|20855.9|20941.7|20851.7|20
1655846620000|2022-06-21 21:23:40|20947.1|20857.1|20946.6|20856.6|20948.4|20858.4|20938.7|20848.7|27
1655846630000|2022-06-21 21:23:50|20946.8|20856.8|20947|20857|20947.5|20857.5|20944.4|20854.4|15
1655846640000|2022-06-21 21:24:00|20946.5|20856.5|20948.2|20858.2|20948.7|20858.7|20946.5|20856.5|16
1655846650000|2022-06-21 21:24:10|20948.1|20858.1|20949.4|20859.4|20950.8|20860.8|20948.1|20858.1|26
1655846660000|2022-06-21 21:24:20|20948.7|20858.7|20949.9|20859.9|20949.9|20859.9|20948.6|20858.6|14
1655846670000|2022-06-21 21:24:30|20950|20860|20947.1|20857.1|20953.7|20863.7|20947.1|20857.1|23
1655846680000|2022-06-21 21:24:40|20947.2|20857.2|20947.9|20857.9|20947.9|20857.9|20946.9|20856.9|16
1655846690000|2022-06-21 21:24:50|20947.8|20857.8|20946.1|20856.1|20947.8|20857.8|20945.8|20855.8|20
1655846700000|2022-06-21 21:25:00|20946.2|20856.2|20944.9|20854.9|20946.5|20856.5|20944.3|20854.3|20
1655846710000|2022-06-21 21:25:10|20945|20855|20943.2|20853.2|20946.5|20856.5|20943.2|20853.2|23
1655846720000|2022-06-21 21:25:20|20941.3|20851.3|20942.5|20852.5|20945.3|20855.3|20940.7|20850.7|22
1655846730000|2022-06-21 21:25:30|20943.4|20853.4|20938.7|20848.7|20945.2|20855.2|20937.4|20847.4|30
1655846740000|2022-06-21 21:25:40|20937.8|20847.8|20933.2|20843.2|20938.7|20848.7|20933.2|20843.2|25
1655846750000|2022-06-21 21:25:50|20933.3|20843.3|20930.2|20840.2|20933.3|20843.3|20929.8|20839.8|30
1655846760000|2022-06-21 21:26:00|20929.8|20839.8|20932.6|20842.6|20932.6|20842.6|20929.8|20839.8|20
1655846770000|2022-06-21 21:26:10|20932.3|20842.3|20930.8|20840.8|20935.1|20845.1|20930.8|20840.8|20
1655846780000|2022-06-21 21:26:20|20931.5|20841.5|20931.2|20841.2|20931.9|20841.9|20929.5|20839.5|23
1655846790000|2022-06-21 21:26:30|20931.3|20841.3|20928.8|20838.8|20931.5|20841.5|20927.7|20837.7|30
1655846800000|2022-06-21 21:26:40|20928.6|20838.6|20925.5|20835.5|20930.3|20840.3|20923.4|20833.4|30
1655846810000|2022-06-21 21:26:50|20925.2|20835.2|20919.4|20829.4|20925.2|20835.2|20919.4|20829.4|24
1655846820000|2022-06-21 21:27:00|20919.2|20829.2|20918.9|20828.9|20919.8|20829.8|20917|20827|21
1655846830000|2022-06-21 21:27:10|20919|20829|20919.7|20829.7|20919.7|20829.7|20918.9|20828.9|22
1655846840000|2022-06-21 21:27:20|20919.5|20829.5|20919.8|20829.8|20919.8|20829.8|20917.5|20827.5|18
1655846850000|2022-06-21 21:27:30|20920|20830|20919|20829|20920|20830|20918.9|20828.9|19
1655846860000|2022-06-21 21:27:40|20917.3|20827.3|20919|20829|20920.5|20830.5|20916.9|20826.9|16
1655846870000|2022-06-21 21:27:50|20919.1|20829.1|20920.6|20830.6|20920.8|20830.8|20919.1|20829.1|14
1655846880000|2022-06-21 21:28:00|20919.3|20829.3|20924.6|20834.6|20924.6|20834.6|20919.3|20829.3|25
1655846890000|2022-06-21 21:28:10|20924.2|20834.2|20927.2|20837.2|20931.4|20841.4|20920.3|20830.3|25
1655846900000|2022-06-21 21:28:20|20925.8|20835.8|20930.5|20840.5|20930.5|20840.5|20924.3|20834.3|17
1655846910000|2022-06-21 21:28:30|20930.6|20840.6|20929.3|20839.3|20934.8|20844.8|20928.5|20838.5|21
1655846920000|2022-06-21 21:28:40|20930.5|20840.5|20930.5|20840.5|20930.9|20840.9|20930|20840|23
1655846930000|2022-06-21 21:28:50|20930.3|20840.3|20936.3|20846.3|20936.3|20846.3|20930.1|20840.1|17
1655846940000|2022-06-21 21:29:00|20937.1|20847.1|20941.1|20851.1|20941.5|20851.5|20936.8|20846.8|32
1655846950000|2022-06-21 21:29:10|20941.8|20851.8|20941.6|20851.6|20942.9|20852.9|20941.4|20851.4|32
1655846960000|2022-06-21 21:29:20|20941.5|20851.5|20944.5|20854.5|20945.3|20855.3|20940.4|20850.4|29
1655846970000|2022-06-21 21:29:30|20945.3|20855.3|20942.3|20852.3|20945.5|20855.5|20941.4|20851.4|28
1655846980000|2022-06-21 21:29:40|20943.2|20853.2|20944.7|20854.7|20944.7|20854.7|20940.9|20850.9|30
1655846990000|2022-06-21 21:29:50|20944.8|20854.8|20945|20855|20945|20855|20944|20854|21
1655847000000|2022-06-21 21:30:00|20944.7|20854.7|20946.8|20856.8|20947.5|20857.5|20944.7|20854.7|16
1655847010000|2022-06-21 21:30:10|20947.4|20857.4|20949.5|20859.5|20949.5|20859.5|20946.8|20856.8|19
1655847020000|2022-06-21 21:30:20|20949.4|20859.4|20949.9|20859.9|20950.9|20860.9|20948.9|20858.9|27
1655847030000|2022-06-21 21:30:30|20949.8|20859.8|20950.7|20860.7|20951.6|20861.6|20949.8|20859.8|18
1655847040000|2022-06-21 21:30:40|20950.5|20860.5|20950.7|20860.7|20951|20861|20949.6|20859.6|19
1655847050000|2022-06-21 21:30:50|20951.6|20861.6|20952.6|20862.6|20952.9|20862.9|20950.9|20860.9|33
1655847060000|2022-06-21 21:31:00|20952.7|20862.7|20953.1|20863.1|20953.1|20863.1|20952.3|20862.3|27
1655847070000|2022-06-21 21:31:10|20953|20863|20955.5|20865.5|20955.7|20865.7|20952.7|20862.7|27
1655847080000|2022-06-21 21:31:20|20954.6|20864.6|20954.3|20864.3|20955.7|20865.7|20953.2|20863.2|28
1655847090000|2022-06-21 21:31:30|20954|20864|20956.2|20866.2|20956.2|20866.2|20953.9|20863.9|25
1655847100000|2022-06-21 21:31:40|20956|20866|20955.8|20865.8|20957.2|20867.2|20954.4|20864.4|20
1655847110000|2022-06-21 21:31:50|20954.9|20864.9|20956.7|20866.7|20957|20867|20953.8|20863.8|19
1655847120000|2022-06-21 21:32:00|20956.6|20866.6|20957.3|20867.3|20958|20868|20955.7|20865.7|12
1655847130000|2022-06-21 21:32:10|20957.5|20867.5|20958|20868|20958.1|20868.1|20957.3|20867.3|12
1655847140000|2022-06-21 21:32:20|20958.1|20868.1|20957.4|20867.4|20958.5|20868.5|20957.4|20867.4|10
1655847150000|2022-06-21 21:32:30|20957.5|20867.5|20957.8|20867.8|20959|20869|20957.4|20867.4|26
1655847160000|2022-06-21 21:32:40|20957.6|20867.6|20958.5|20868.5|20958.5|20868.5|20957.2|20867.2|15
1655847170000|2022-06-21 21:32:50|20958.4|20868.4|20959.5|20869.5|20960|20870|20957.6|20867.6|15
1655847180000|2022-06-21 21:33:00|20959.6|20869.6|20961.2|20871.2|20961.2|20871.2|20959.5|20869.5|18
1655847190000|2022-06-21 21:33:10|20961.1|20871.1|20959.8|20869.8|20962|20872|20958.7|20868.7|14
1655847200000|2022-06-21 21:33:20|20959.6|20869.6|20957.8|20867.8|20959.6|20869.6|20957.4|20867.4|22
1655847210000|2022-06-21 21:33:30|20957.7|20867.7|20957.3|20867.3|20959.1|20869.1|20956.7|20866.7|20
1655847220000|2022-06-21 21:33:40|20957|20867|20956.4|20866.4|20957.7|20867.7|20956.4|20866.4|21
1655847230000|2022-06-21 21:33:50|20957.3|20867.3|20957.2|20867.2|20958.6|20868.6|20956.4|20866.4|18
1655847240000|2022-06-21 21:34:00|20956.9|20866.9|20957.7|20867.7|20958.6|20868.6|20956.8|20866.8|16
1655847250000|2022-06-21 21:34:10|20958|20868|20959.1|20869.1|20959.1|20869.1|20957.8|20867.8|8
1655847260000|2022-06-21 21:34:20|20959.2|20869.2|20960|20870|20960.6|20870.6|20958.6|20868.6|20
1655847270000|2022-06-21 21:34:30|20960.8|20870.8|20960.8|20870.8|20960.9|20870.9|20959.5|20869.5|17
1655847280000|2022-06-21 21:34:40|20960.7|20870.7|20959.9|20869.9|20961.3|20871.3|20959.3|20869.3|23
1655847290000|2022-06-21 21:34:50|20959.8|20869.8|20960|20870|20960.7|20870.7|20959.3|20869.3|13
1655847300000|2022-06-21 21:35:00|20961.6|20871.6|20974.2|20884.2|20974.2|20884.2|20960.8|20870.8|28
1655847310000|2022-06-21 21:35:10|20974.3|20884.3|20958|20868|20976.2|20886.2|20956.4|20866.4|31
1655847320000|2022-06-21 21:35:20|20957.2|20867.2|20953.7|20863.7|20957.8|20867.8|20952.3|20862.3|27
1655847330000|2022-06-21 21:35:30|20953.6|20863.6|20947.6|20857.6|20955.1|20865.1|20947.6|20857.6|26
1655847340000|2022-06-21 21:35:40|20947.3|20857.3|20936.9|20846.9|20950.3|20860.3|20934.3|20844.3|34
1655847350000|2022-06-21 21:35:50|20934|20844|20935.2|20845.2|20936.9|20846.9|20933.3|20843.3|24
1655847360000|2022-06-21 21:36:00|20935.5|20845.5|20926|20836|20936.5|20846.5|20925.5|20835.5|28
1655847370000|2022-06-21 21:36:10|20926.4|20836.4|20924.6|20834.6|20926.7|20836.7|20924.4|20834.4|18
1655847380000|2022-06-21 21:36:20|20924.5|20834.5|20924.4|20834.4|20927.3|20837.3|20923.8|20833.8|30
1655847390000|2022-06-21 21:36:30|20924.5|20834.5|20923.6|20833.6|20924.7|20834.7|20923.4|20833.4|15
1655847400000|2022-06-21 21:36:40|20923.5|20833.5|20923|20833|20924.4|20834.4|20922.1|20832.1|26
1655847410000|2022-06-21 21:36:50|20922.1|20832.1|20923.4|20833.4|20925|20835|20922.1|20832.1|24
1655847420000|2022-06-21 21:37:00|20923.5|20833.5|20925.8|20835.8|20925.8|20835.8|20921.8|20831.8|23
1655847430000|2022-06-21 21:37:10|20926.1|20836.1|20931.7|20841.7|20932.7|20842.7|20926.1|20836.1|33
1655847440000|2022-06-21 21:37:20|20931.6|20841.6|20947.6|20857.6|20947.6|20857.6|20931.6|20841.6|37
1655847450000|2022-06-21 21:37:30|20948.3|20858.3|20952.4|20862.4|20952.9|20862.9|20948.3|20858.3|26
1655847460000|2022-06-21 21:37:40|20950.7|20860.7|20949.8|20859.8|20955.6|20865.6|20948.8|20858.8|33
1655847470000|2022-06-21 21:37:50|20949.5|20859.5|20951.1|20861.1|20952.1|20862.1|20949.2|20859.2|21
1655847480000|2022-06-21 21:38:00|20950.9|20860.9|20950.9|20860.9|20954.4|20864.4|20949.8|20859.8|16
1655847490000|2022-06-21 21:38:10|20951.3|20861.3|20951|20861|20952.7|20862.7|20951|20861|21
1655847500000|2022-06-21 21:38:20|20950.8|20860.8|20951.6|20861.6|20952.5|20862.5|20950.8|20860.8|14
1655847510000|2022-06-21 21:38:30|20952|20862|20951|20861|20952.8|20862.8|20950.2|20860.2|22
1655847520000|2022-06-21 21:38:40|20950.6|20860.6|20952.2|20862.2|20952.3|20862.3|20950.5|20860.5|12
1655847530000|2022-06-21 21:38:50|20952.3|20862.3|20950.4|20860.4|20952.7|20862.7|20950.1|20860.1|16
1655847540000|2022-06-21 21:39:00|20950.6|20860.6|20950|20860|20950.6|20860.6|20949.8|20859.8|13
1655847550000|2022-06-21 21:39:10|20951.7|20861.7|20940.3|20850.3|20951.8|20861.8|20936.8|20846.8|32
1655847560000|2022-06-21 21:39:20|20935.8|20845.8|20932.5|20842.5|20935.8|20845.8|20930.1|20840.1|27
1655847570000|2022-06-21 21:39:30|20932.2|20842.2|20931.7|20841.7|20932.6|20842.6|20926.2|20836.2|22
1655847580000|2022-06-21 21:39:40|20931.8|20841.8|20931.2|20841.2|20931.8|20841.8|20926.4|20836.4|30
1655847590000|2022-06-21 21:39:50|20930.7|20840.7|20927|20837|20931.2|20841.2|20926.1|20836.1|28
1655847600000|2022-06-21 21:40:00|20927.1|20837.1|20925.9|20835.9|20927.1|20837.1|20925.4|20835.4|26
1655847610000|2022-06-21 21:40:10|20925.8|20835.8|20926.9|20836.9|20929.4|20839.4|20925.2|20835.2|15
1655847620000|2022-06-21 21:40:20|20927.4|20837.4|20922.2|20832.2|20927.9|20837.9|20920.1|20830.1|32
1655847630000|2022-06-21 21:40:30|20922|20832|20918.1|20828.1|20922.3|20832.3|20917.4|20827.4|31
1655847640000|2022-06-21 21:40:40|20917.2|20827.2|20918.3|20828.3|20918.9|20828.9|20915.2|20825.2|33
1655847650000|2022-06-21 21:40:50|20918.2|20828.2|20914.5|20824.5|20918.9|20828.9|20913.3|20823.3|30
1655847660000|2022-06-21 21:41:00|20914.6|20824.6|20899.4|20809.4|20914.6|20824.6|20898.7|20808.7|33
1655847670000|2022-06-21 21:41:10|20899.3|20809.3|20897.1|20807.1|20899.6|20809.6|20896.2|20806.2|30
1655847680000|2022-06-21 21:41:20|20897.9|20807.9|20897|20807|20897.9|20807.9|20895.9|20805.9|30
1655847690000|2022-06-21 21:41:30|20896.8|20806.8|20895.7|20805.7|20898.2|20808.2|20893.7|20803.7|25
1655847700000|2022-06-21 21:41:40|20898.6|20808.6|20897.6|20807.6|20898.6|20808.6|20895.1|20805.1|18
1655847710000|2022-06-21 21:41:50|20897.9|20807.9|20898|20808|20898|20808|20897.5|20807.5|9
1655847720000|2022-06-21 21:42:00|20897.9|20807.9|20898.7|20808.7|20898.7|20808.7|20897.5|20807.5|18
1655847730000|2022-06-21 21:42:10|20899.7|20809.7|20899.4|20809.4|20899.8|20809.8|20898.3|20808.3|16
1655847740000|2022-06-21 21:42:20|20899.8|20809.8|20898.7|20808.7|20900.6|20810.6|20898.7|20808.7|22
1655847750000|2022-06-21 21:42:30|20898.8|20808.8|20897.8|20807.8|20899.2|20809.2|20897.4|20807.4|15
1655847760000|2022-06-21 21:42:40|20897.7|20807.7|20898.2|20808.2|20898.3|20808.3|20897.4|20807.4|12
1655847770000|2022-06-21 21:42:50|20898.3|20808.3|20899.4|20809.4|20900.8|20810.8|20898|20808|17
1655847780000|2022-06-21 21:43:00|20899.3|20809.3|20898.1|20808.1|20899.3|20809.3|20897.7|20807.7|16
1655847790000|2022-06-21 21:43:10|20899.1|20809.1|20897.6|20807.6|20899.1|20809.1|20897.6|20807.6|8
1655847800000|2022-06-21 21:43:20|20897.5|20807.5|20897.8|20807.8|20898.3|20808.3|20896.1|20806.1|21
1655847810000|2022-06-21 21:43:30|20897.7|20807.7|20896.3|20806.3|20897.7|20807.7|20895.4|20805.4|15
1655847820000|2022-06-21 21:43:40|20896.5|20806.5|20896.5|20806.5|20897.6|20807.6|20895.2|20805.2|27
1655847830000|2022-06-21 21:43:50|20896|20806|20895.7|20805.7|20896.6|20806.6|20893.6|20803.6|18
1655847840000|2022-06-21 21:44:00|20894.8|20804.8|20894.7|20804.7|20896|20806|20894.2|20804.2|21
1655847850000|2022-06-21 21:44:10|20894.5|20804.5|20882.8|20792.8|20895.5|20805.5|20882.8|20792.8|30
1655847860000|2022-06-21 21:44:20|20883.7|20793.7|20878.6|20788.6|20883.7|20793.7|20877.1|20787.1|27
1655847870000|2022-06-21 21:44:30|20877.7|20787.7|20876.2|20786.2|20878.1|20788.1|20874.9|20784.9|33
1655847880000|2022-06-21 21:44:40|20876.1|20786.1|20863.5|20773.5|20876.1|20786.1|20863.2|20773.2|31
1655847890000|2022-06-21 21:44:50|20863.7|20773.7|20848.3|20758.3|20864|20774|20847.7|20757.7|33
1655847900000|2022-06-21 21:45:00|20849.1|20759.1|20862.9|20772.9|20873.1|20783.1|20849.1|20759.1|37
1655847910000|2022-06-21 21:45:10|20863.3|20773.3|20855.1|20765.1|20864.3|20774.3|20851.5|20761.5|32
1655847920000|2022-06-21 21:45:20|20855.2|20765.2|20855.8|20765.8|20856.9|20766.9|20853.1|20763.1|19
1655847930000|2022-06-21 21:45:30|20853.6|20763.6|20871.6|20781.6|20872.3|20782.3|20852.1|20762.1|32
1655847940000|2022-06-21 21:45:40|20871.7|20781.7|20886.4|20796.4|20888.2|20798.2|20871.7|20781.7|37
1655847950000|2022-06-21 21:45:50|20886.3|20796.3|20897.6|20807.6|20897.7|20807.7|20886.3|20796.3|29
1655847960000|2022-06-21 21:46:00|20898.1|20808.1|20909.8|20819.8|20910.1|20820.1|20897.2|20807.2|25
1655847970000|2022-06-21 21:46:10|20908.8|20818.8|20919.8|20829.8|20920.5|20830.5|20908.8|20818.8|29
1655847980000|2022-06-21 21:46:20|20920|20830|20920.9|20830.9|20921.8|20831.8|20919.8|20829.8|23
1655847990000|2022-06-21 21:46:30|20921|20831|20920.2|20830.2|20923|20833|20919.2|20829.2|33
1655848000000|2022-06-21 21:46:40|20919.2|20829.2|20914.5|20824.5|20919.2|20829.2|20908.2|20818.2|35
1655848010000|2022-06-21 21:46:50|20917.5|20827.5|20922|20832|20922|20832|20915.8|20825.8|32
1655848020000|2022-06-21 21:47:00|20919.9|20829.9|20924.1|20834.1|20925.7|20835.7|20919.9|20829.9|25
1655848030000|2022-06-21 21:47:10|20924.4|20834.4|20924.4|20834.4|20924.9|20834.9|20923.1|20833.1|20
1655848040000|2022-06-21 21:47:20|20924.2|20834.2|20925.6|20835.6|20925.9|20835.9|20924.2|20834.2|18
1655848050000|2022-06-21 21:47:30|20925.1|20835.1|20925.9|20835.9|20926.9|20836.9|20923.9|20833.9|21
1655848060000|2022-06-21 21:47:40|20925.4|20835.4|20926.5|20836.5|20926.6|20836.6|20924.3|20834.3|22
1655848070000|2022-06-21 21:47:50|20927.2|20837.2|20928.4|20838.4|20928.8|20838.8|20926.5|20836.5|12
1655848080000|2022-06-21 21:48:00|20928.3|20838.3|20927.6|20837.6|20928.7|20838.7|20926.6|20836.6|19
1655848090000|2022-06-21 21:48:10|20927.7|20837.7|20928.5|20838.5|20929|20839|20927.3|20837.3|21
1655848100000|2022-06-21 21:48:20|20928.3|20838.3|20927.7|20837.7|20928.8|20838.8|20927.1|20837.1|20
1655848110000|2022-06-21 21:48:30|20927.6|20837.6|20923.3|20833.3|20927.9|20837.9|20923.3|20833.3|28
1655848120000|2022-06-21 21:48:40|20922.6|20832.6|20925.5|20835.5|20925.5|20835.5|20919.1|20829.1|23
1655848130000|2022-06-21 21:48:50|20924.6|20834.6|20925|20835|20927.3|20837.3|20922.8|20832.8|27
1655848140000|2022-06-21 21:49:00|20925.4|20835.4|20940.8|20850.8|20941.9|20851.9|20924.7|20834.7|30
1655848150000|2022-06-21 21:49:10|20940.5|20850.5|20939.1|20849.1|20940.7|20850.7|20939.1|20849.1|22
1655848160000|2022-06-21 21:49:20|20939.2|20849.2|20939.9|20849.9|20941.1|20851.1|20939.1|20849.1|25
1655848170000|2022-06-21 21:49:30|20939.6|20849.6|20920.9|20830.9|20939.9|20849.9|20920.9|20830.9|35
1655848180000|2022-06-21 21:49:40|20917.1|20827.1|20918.3|20828.3|20918.5|20828.5|20916.5|20826.5|28
1655848190000|2022-06-21 21:49:50|20918.7|20828.7|20917.6|20827.6|20921.3|20831.3|20916.3|20826.3|29
1655848200000|2022-06-21 21:50:00|20918.3|20828.3|20918.5|20828.5|20918.9|20828.9|20917.5|20827.5|17
1655848210000|2022-06-21 21:50:10|20919.3|20829.3|20915.7|20825.7|20919.3|20829.3|20914.3|20824.3|26
1655848220000|2022-06-21 21:50:20|20915.5|20825.5|20907|20817|20915.7|20825.7|20907|20817|22
1655848230000|2022-06-21 21:50:30|20907.6|20817.6|20891.1|20801.1|20907.6|20817.6|20890.4|20800.4|25
1655848240000|2022-06-21 21:50:40|20891.2|20801.2|20905.7|20815.7|20906.5|20816.5|20891.2|20801.2|32
1655848250000|2022-06-21 21:50:50|20906.4|20816.4|20909.4|20819.4|20915.5|20825.5|20906.4|20816.4|33
1655848260000|2022-06-21 21:51:00|20909.2|20819.2|20908.7|20818.7|20910.4|20820.4|20906.7|20816.7|22
1655848270000|2022-06-21 21:51:10|20908.6|20818.6|20919.2|20829.2|20919.2|20829.2|20908.6|20818.6|33
1655848280000|2022-06-21 21:51:20|20919.1|20829.1|20915.7|20825.7|20919.5|20829.5|20914.1|20824.1|31
1655848290000|2022-06-21 21:51:30|20913.3|20823.3|20912.5|20822.5|20915.7|20825.7|20904.4|20814.4|27
1655848300000|2022-06-21 21:51:40|20912.1|20822.1|20898.6|20808.6|20912.4|20822.4|20897.9|20807.9|28
1655848310000|2022-06-21 21:51:50|20899|20809|20903.7|20813.7|20904.3|20814.3|20896.5|20806.5|31
1655848320000|2022-06-21 21:52:00|20902.9|20812.9|20907.8|20817.8|20910.5|20820.5|20902.9|20812.9|26
1655848330000|2022-06-21 21:52:10|20908.1|20818.1|20906.7|20816.7|20908.9|20818.9|20906.2|20816.2|31
1655848340000|2022-06-21 21:52:20|20909|20819|20910|20820|20916.8|20826.8|20909|20819|29
1655848350000|2022-06-21 21:52:30|20909.8|20819.8|20906.9|20816.9|20909.8|20819.8|20906.1|20816.1|24
1655848360000|2022-06-21 21:52:40|20907|20817|20906|20816|20907|20817|20905.6|20815.6|15
1655848370000|2022-06-21 21:52:50|20905.9|20815.9|20906.1|20816.1|20906.5|20816.5|20905.7|20815.7|18
1655848380000|2022-06-21 21:53:00|20905.9|20815.9|20905.8|20815.8|20906.6|20816.6|20905.5|20815.5|17
1655848390000|2022-06-21 21:53:10|20905.9|20815.9|20907|20817|20907.3|20817.3|20905.7|20815.7|12
1655848400000|2022-06-21 21:53:20|20906.9|20816.9|20892.9|20802.9|20906.9|20816.9|20892.3|20802.3|31
1655848410000|2022-06-21 21:53:30|20893.1|20803.1|20893.1|20803.1|20894.1|20804.1|20890.6|20800.6|20
1655848420000|2022-06-21 21:53:40|20893.2|20803.2|20893.4|20803.4|20894.9|20804.9|20893.2|20803.2|9
1655848430000|2022-06-21 21:53:50|20892.4|20802.4|20893.7|20803.7|20894.9|20804.9|20891.2|20801.2|13
1655848440000|2022-06-21 21:54:00|20892.3|20802.3|20897.7|20807.7|20898.1|20808.1|20892.3|20802.3|16
1655848450000|2022-06-21 21:54:10|20897.5|20807.5|20905.5|20815.5|20908.7|20818.7|20897.5|20807.5|30
1655848460000|2022-06-21 21:54:20|20905.6|20815.6|20907.3|20817.3|20908.9|20818.9|20905.4|20815.4|17
1655848470000|2022-06-21 21:54:30|20907.4|20817.4|20911.4|20821.4|20911.4|20821.4|20907.1|20817.1|19
1655848480000|2022-06-21 21:54:40|20911.3|20821.3|20915.8|20825.8|20916.4|20826.4|20910.1|20820.1|31
1655848490000|2022-06-21 21:54:50|20916.2|20826.2|20911.4|20821.4|20916.4|20826.4|20911.2|20821.2|22
1655848500000|2022-06-21 21:55:00|20911.3|20821.3|20909.6|20819.6|20911.3|20821.3|20908.4|20818.4|30
1655848510000|2022-06-21 21:55:10|20909.2|20819.2|20909.4|20819.4|20910.5|20820.5|20907.7|20817.7|19
1655848520000|2022-06-21 21:55:20|20910|20820|20928.9|20838.9|20929.4|20839.4|20910|20820|39
1655848530000|2022-06-21 21:55:30|20929.2|20839.2|20931.5|20841.5|20932.7|20842.7|20928.9|20838.9|34
1655848540000|2022-06-21 21:55:40|20929|20839|20923.3|20833.3|20929.5|20839.5|20921.7|20831.7|31
1655848550000|2022-06-21 21:55:50|20923.9|20833.9|20931.1|20841.1|20931.1|20841.1|20922.1|20832.1|35
1655848560000|2022-06-21 21:56:00|20931.5|20841.5|20933|20843|20936.2|20846.2|20931.3|20841.3|28
1655848570000|2022-06-21 21:56:10|20933.4|20843.4|20964.6|20874.6|20964.6|20874.6|20932.6|20842.6|34
1655848580000|2022-06-21 21:56:20|20966.5|20876.5|21022.6|20932.6|21022.6|20932.6|20965.5|20875.5|38
1655848590000|2022-06-21 21:56:30|21026.8|20936.8|21036.4|20946.4|21075.7|20985.7|21026.2|20936.2|39
1655848600000|2022-06-21 21:56:40|21034.9|20944.9|21032.3|20942.3|21034.9|20944.9|21013.7|20923.7|34
1655848610000|2022-06-21 21:56:50|21033.8|20943.8|21048.8|20958.8|21048.8|20958.8|21033.8|20943.8|33
1655848620000|2022-06-21 21:57:00|21052.2|20962.2|21041.2|20951.2|21056|20966|21041.2|20951.2|37
1655848630000|2022-06-21 21:57:10|21044.9|20954.9|21045.8|20955.8|21045.8|20955.8|21036.5|20946.5|32
1655848640000|2022-06-21 21:57:20|21045.6|20955.6|21024.6|20934.6|21047.5|20957.5|21023|20933|36
1655848650000|2022-06-21 21:57:30|21022.8|20932.8|21022.8|20932.8|21024.7|20934.7|21020|20930|32
1655848660000|2022-06-21 21:57:40|21023.2|20933.2|21032.4|20942.4|21032.4|20942.4|21018.9|20928.9|33
1655848670000|2022-06-21 21:57:50|21032.5|20942.5|21037.5|20947.5|21041.8|20951.8|21032.5|20942.5|27
1655848680000|2022-06-21 21:58:00|21038.1|20948.1|21032.1|20942.1|21038.3|20948.3|21032.1|20942.1|30
1655848690000|2022-06-21 21:58:10|21033|20943|21020.1|20930.1|21033.7|20943.7|21020|20930|29
1655848700000|2022-06-21 21:58:20|21019.9|20929.9|21020|20930|21023.2|20933.2|21012.1|20922.1|32
1655848710000|2022-06-21 21:58:30|21019.1|20929.1|21034.8|20944.8|21038.5|20948.5|21018.5|20928.5|34
1655848720000|2022-06-21 21:58:40|21032.2|20942.2|21019.7|20929.7|21037.5|20947.5|21018.2|20928.2|33
1655848730000|2022-06-21 21:58:50|21018.6|20928.6|21016|20926|21019.2|20929.2|21010.7|20920.7|32
1655848740000|2022-06-21 21:59:00|21009.7|20919.7|21006.7|20916.7|21015.2|20925.2|21005.9|20915.9|20
1655848750000|2022-06-21 21:59:10|21006.5|20916.5|21005.4|20915.4|21007.9|20917.9|21004.5|20914.5|34
1655848760000|2022-06-21 21:59:20|21005.7|20915.7|20995.9|20905.9|21010.1|20920.1|20992.3|20902.3|27
1655848770000|2022-06-21 21:59:30|20999.6|20909.6|21009.7|20919.7|21010.1|20920.1|20999.2|20909.2|32
1655848780000|2022-06-21 21:59:40|21009.8|20919.8|21029.7|20939.7|21034.4|20944.4|21009.8|20919.8|36
1655848790000|2022-06-21 21:59:50|21029.6|20939.6|21010.3|20920.3|21029.6|20939.6|21009.1|20919.1|35
1655848800000|2022-06-21 22:00:00|21008.5|20918.5|21019.9|20929.9|21028.8|20938.8|21004.9|20914.9|40
1655848810000|2022-06-21 22:00:10|21020.9|20930.9|21010.2|20920.2|21027.4|20937.4|21008|20918|37
1655848820000|2022-06-21 22:00:20|21009.9|20919.9|21018.9|20928.9|21022.9|20932.9|21009.9|20919.9|35
1655848830000|2022-06-21 22:00:30|21019.7|20929.7|21016.1|20926.1|21020.7|20930.7|21014.9|20924.9|31
1655848840000|2022-06-21 22:00:40|21015.9|20925.9|21016.3|20926.3|21017.3|20927.3|21014.8|20924.8|24
1655848850000|2022-06-21 22:00:50|21016.9|20926.9|20997.7|20907.7|21017.1|20927.1|20995.4|20905.4|33
1655848860000|2022-06-21 22:01:00|20997.5|20907.5|20994.6|20904.6|21000.1|20910.1|20993.5|20903.5|33
1655848870000|2022-06-21 22:01:10|20996.5|20906.5|20990.2|20900.2|20999.4|20909.4|20990.2|20900.2|37
1655848880000|2022-06-21 22:01:20|20985.4|20895.4|20981.2|20891.2|20988.4|20898.4|20974.9|20884.9|36
1655848890000|2022-06-21 22:01:30|20981|20891|20972.1|20882.1|20982.6|20892.6|20972.1|20882.1|35
1655848900000|2022-06-21 22:01:40|20970.9|20880.9|20970.8|20880.8|20977.8|20887.8|20969.2|20879.2|30
1655848910000|2022-06-21 22:01:50|20970.1|20880.1|20967.3|20877.3|20972.1|20882.1|20967.3|20877.3|20
1655848920000|2022-06-21 22:02:00|20967.6|20877.6|20968.1|20878.1|20968.3|20878.3|20966.4|20876.4|15
1655848930000|2022-06-21 22:02:10|20969.9|20879.9|20970.2|20880.2|20972.6|20882.6|20968|20878|32
1655848940000|2022-06-21 22:02:20|20969.8|20879.8|20971.5|20881.5|20971.5|20881.5|20965|20875|22
1655848950000|2022-06-21 22:02:30|20970.9|20880.9|20974.5|20884.5|20983.5|20893.5|20970.9|20880.9|38
1655848960000|2022-06-21 22:02:40|20974.1|20884.1|20970.8|20880.8|20974.8|20884.8|20969.4|20879.4|32
1655848970000|2022-06-21 22:02:50|20970.9|20880.9|20980|20890|20988.3|20898.3|20969.2|20879.2|36
1655848980000|2022-06-21 22:03:00|20979.3|20889.3|20983.7|20893.7|20992.4|20902.4|20977.5|20887.5|39
1655848990000|2022-06-21 22:03:10|20983.8|20893.8|20995.1|20905.1|20995.1|20905.1|20983.1|20893.1|30
1655849000000|2022-06-21 22:03:20|20994.7|20904.7|20999.7|20909.7|21002.9|20912.9|20994|20904|35
1655849010000|2022-06-21 22:03:30|21000|20910|21004.7|20914.7|21006.8|20916.8|20999.3|20909.3|35
1655849020000|2022-06-21 22:03:40|21005.1|20915.1|20991.6|20901.6|21005.1|20915.1|20990.8|20900.8|37
1655849030000|2022-06-21 22:03:50|20991.7|20901.7|20981.7|20891.7|20994.7|20904.7|20980|20890|28
1655849040000|2022-06-21 22:04:00|20982.7|20892.7|20981.1|20891.1|20982.7|20892.7|20978.4|20888.4|29
1655849050000|2022-06-21 22:04:10|20981.2|20891.2|20981.9|20891.9|20983.5|20893.5|20976.6|20886.6|28
1655849060000|2022-06-21 22:04:20|20981.7|20891.7|20973.6|20883.6|20983.7|20893.7|20971.4|20881.4|34
1655849070000|2022-06-21 22:04:30|20973.9|20883.9|20969.8|20879.8|20974|20884|20967.8|20877.8|35
1655849080000|2022-06-21 22:04:40|20969.9|20879.9|20970|20880|20971.8|20881.8|20962.3|20872.3|28
1655849090000|2022-06-21 22:04:50|20970.3|20880.3|20969.2|20879.2|20970.5|20880.5|20968.3|20878.3|21
1655849100000|2022-06-21 22:05:00|20969.8|20879.8|20969.1|20879.1|20970.9|20880.9|20964.4|20874.4|34
1655849110000|2022-06-21 22:05:10|20969.2|20879.2|20982.5|20892.5|20982.5|20892.5|20968.2|20878.2|27
1655849120000|2022-06-21 22:05:20|20984.4|20894.4|20981.6|20891.6|20986.2|20896.2|20979.7|20889.7|34
1655849130000|2022-06-21 22:05:30|20981.8|20891.8|20978.7|20888.7|20981.8|20891.8|20978.7|20888.7|18
1655849140000|2022-06-21 22:05:40|20978.8|20888.8|20991.5|20901.5|20996|20906|20978.5|20888.5|38
1655849150000|2022-06-21 22:05:50|20992.2|20902.2|20992.5|20902.5|20993.8|20903.8|20991|20901|37
1655849160000|2022-06-21 22:06:00|20990.3|20900.3|20982.6|20892.6|20991.9|20901.9|20982.6|20892.6|30
1655849170000|2022-06-21 22:06:10|20983.5|20893.5|20978.8|20888.8|20985.8|20895.8|20975.3|20885.3|30
1655849180000|2022-06-21 22:06:20|20977.9|20887.9|20956.8|20866.8|20977.9|20887.9|20956.4|20866.4|29
1655849190000|2022-06-21 22:06:30|20956.3|20866.3|20955.4|20865.4|20956.9|20866.9|20952.9|20862.9|23
1655849200000|2022-06-21 22:06:40|20955.2|20865.2|20956.9|20866.9|20956.9|20866.9|20955.2|20865.2|28
1655849210000|2022-06-21 22:06:50|20956.4|20866.4|20947.7|20857.7|20956.7|20866.7|20946.8|20856.8|31
1655849220000|2022-06-21 22:07:00|20947.6|20857.6|20920.1|20830.1|20949|20859|20916.7|20826.7|33
1655849230000|2022-06-21 22:07:10|20920.2|20830.2|20919.6|20829.6|20923.7|20833.7|20919.2|20829.2|39
1655849240000|2022-06-21 22:07:20|20920.3|20830.3|20915.5|20825.5|20921.6|20831.6|20912|20822|32
1655849250000|2022-06-21 22:07:30|20916.1|20826.1|20908.6|20818.6|20916.1|20826.1|20905.4|20815.4|24
1655849260000|2022-06-21 22:07:40|20907.9|20817.9|20907.7|20817.7|20913.2|20823.2|20907.7|20817.7|35
1655849270000|2022-06-21 22:07:50|20908|20818|20909.4|20819.4|20912.1|20822.1|20908|20818|31
1655849280000|2022-06-21 22:08:00|20910|20820|20911.9|20821.9|20913.4|20823.4|20908.9|20818.9|28
1655849290000|2022-06-21 22:08:10|20912.1|20822.1|20907.1|20817.1|20912.1|20822.1|20907.1|20817.1|30
1655849300000|2022-06-21 22:08:20|20907.8|20817.8|20906.2|20816.2|20909.2|20819.2|20905.9|20815.9|24
1655849310000|2022-06-21 22:08:30|20908.3|20818.3|20906.9|20816.9|20908.4|20818.4|20905.5|20815.5|23
1655849320000|2022-06-21 22:08:40|20907|20817|20917.5|20827.5|20917.6|20827.6|20907|20817|20
1655849330000|2022-06-21 22:08:50|20918.4|20828.4|20911.1|20821.1|20923.4|20833.4|20910.3|20820.3|33
1655849340000|2022-06-21 22:09:00|20911.5|20821.5|20926.5|20836.5|20926.5|20836.5|20911.5|20821.5|39
1655849350000|2022-06-21 22:09:10|20927.5|20837.5|20920.9|20830.9|20927.9|20837.9|20920|20830|37
1655849360000|2022-06-21 22:09:20|20920.8|20830.8|20912.4|20822.4|20920.8|20830.8|20909.1|20819.1|26
1655849370000|2022-06-21 22:09:30|20912.2|20822.2|20912.2|20822.2|20912.3|20822.3|20911.8|20821.8|15
1655849380000|2022-06-21 22:09:40|20912|20822|20920.7|20830.7|20921|20831|20911.5|20821.5|31
1655849390000|2022-06-21 22:09:50|20920.2|20830.2|20918.9|20828.9|20920.8|20830.8|20915.9|20825.9|28
1655849400000|2022-06-21 22:10:00|20920.2|20830.2|20914.8|20824.8|20920.2|20830.2|20909.1|20819.1|32
1655849410000|2022-06-21 22:10:10|20916.1|20826.1|20923|20833|20923|20833|20912.3|20822.3|35
1655849420000|2022-06-21 22:10:20|20922.2|20832.2|20921.1|20831.1|20922.4|20832.4|20919.1|20829.1|24
1655849430000|2022-06-21 22:10:30|20921.5|20831.5|20919.7|20829.7|20921.9|20831.9|20919.7|20829.7|21
1655849440000|2022-06-21 22:10:40|20918.1|20828.1|20896.8|20806.8|20918.1|20828.1|20896.8|20806.8|25
1655849450000|2022-06-21 22:10:50|20897|20807|20898.8|20808.8|20900.6|20810.6|20890.4|20800.4|34
1655849460000|2022-06-21 22:11:00|20898.9|20808.9|20889.5|20799.5|20899.8|20809.8|20887.9|20797.9|30
1655849470000|2022-06-21 22:11:10|20888.8|20798.8|20876.8|20786.8|20889.7|20799.7|20875.5|20785.5|33
1655849480000|2022-06-21 22:11:20|20876.4|20786.4|20887.1|20797.1|20888.3|20798.3|20876.4|20786.4|35
1655849490000|2022-06-21 22:11:30|20889|20799|20889.8|20799.8|20893|20803|20887|20797|39
1655849500000|2022-06-21 22:11:40|20889.9|20799.9|20886.2|20796.2|20890.9|20800.9|20885.1|20795.1|34
1655849510000|2022-06-21 22:11:50|20886.6|20796.6|20889.6|20799.6|20889.6|20799.6|20885.3|20795.3|30
1655849520000|2022-06-21 22:12:00|20888.6|20798.6|20884.7|20794.7|20888.8|20798.8|20884.2|20794.2|33
1655849530000|2022-06-21 22:12:10|20884.4|20794.4|20887.5|20797.5|20887.5|20797.5|20884.3|20794.3|31
1655849540000|2022-06-21 22:12:20|20887.7|20797.7|20885.4|20795.4|20888.4|20798.4|20885.3|20795.3|29
1655849550000|2022-06-21 22:12:30|20885.2|20795.2|20881.6|20791.6|20885.2|20795.2|20877.5|20787.5|26
1655849560000|2022-06-21 22:12:40|20879|20789|20878.7|20788.7|20885.3|20795.3|20877.3|20787.3|35
1655849570000|2022-06-21 22:12:50|20879.2|20789.2|20876.3|20786.3|20879.2|20789.2|20874.7|20784.7|28
1655849580000|2022-06-21 22:13:00|20876.1|20786.1|20869.8|20779.8|20877|20787|20869.8|20779.8|28
1655849590000|2022-06-21 22:13:10|20871.7|20781.7|20873.2|20783.2|20874.4|20784.4|20871.3|20781.3|24
1655849600000|2022-06-21 22:13:20|20872.8|20782.8|20849.8|20759.8|20874|20784|20849.3|20759.3|27
1655849610000|2022-06-21 22:13:30|20850.2|20760.2|20854.1|20764.1|20854.1|20764.1|20846.5|20756.5|32
1655849620000|2022-06-21 22:13:40|20853.1|20763.1|20847.3|20757.3|20853.8|20763.8|20846|20756|38
1655849630000|2022-06-21 22:13:50|20843.7|20753.7|20849.5|20759.5|20849.5|20759.5|20842.4|20752.4|34
1655849640000|2022-06-21 22:14:00|20848.1|20758.1|20850.6|20760.6|20852.4|20762.4|20847|20757|33
1655849650000|2022-06-21 22:14:10|20851.4|20761.4|20852.7|20762.7|20857.6|20767.6|20851.4|20761.4|30
1655849660000|2022-06-21 22:14:20|20852.6|20762.6|20837.8|20747.8|20853.5|20763.5|20836.7|20746.7|27
1655849670000|2022-06-21 22:14:30|20836.5|20746.5|20829.5|20739.5|20836.5|20746.5|20823|20733|36
1655849680000|2022-06-21 22:14:40|20832.6|20742.6|20833.7|20743.7|20836.9|20746.9|20832.5|20742.5|38
1655849690000|2022-06-21 22:14:50|20833.5|20743.5|20823|20733|20836|20746|20823|20733|33
1655849700000|2022-06-21 22:15:00|20823.4|20733.4|20810|20720|20828.3|20738.3|20805.5|20715.5|37
1655849710000|2022-06-21 22:15:10|20809.5|20719.5|20826.7|20736.7|20828.5|20738.5|20806.4|20716.4|40
1655849720000|2022-06-21 22:15:20|20824.5|20734.5|20829.6|20739.6|20829.6|20739.6|20815.4|20725.4|36
1655849730000|2022-06-21 22:15:30|20830.3|20740.3|20838.7|20748.7|20838.9|20748.9|20829.7|20739.7|33
1655849740000|2022-06-21 22:15:40|20838.9|20748.9|20837.3|20747.3|20839.8|20749.8|20837.2|20747.2|26
1655849750000|2022-06-21 22:15:50|20837.6|20747.6|20841.4|20751.4|20843.1|20753.1|20837.4|20747.4|30
1655849760000|2022-06-21 22:16:00|20841.5|20751.5|20849.3|20759.3|20850.4|20760.4|20840.4|20750.4|28
1655849770000|2022-06-21 22:16:10|20848.7|20758.7|20851.8|20761.8|20854.5|20764.5|20844.7|20754.7|36
1655849780000|2022-06-21 22:16:20|20851|20761|20841.5|20751.5|20862.1|20772.1|20830.6|20740.6|36
1655849790000|2022-06-21 22:16:30|20840.7|20750.7|20849.6|20759.6|20851|20761|20840.7|20750.7|34
1655849800000|2022-06-21 22:16:40|20850.3|20760.3|20849.7|20759.7|20853.9|20763.9|20846.7|20756.7|31
1655849810000|2022-06-21 22:16:50|20848.3|20758.3|20841.4|20751.4|20851.3|20761.3|20839.5|20749.5|30
1655849820000|2022-06-21 22:17:00|20839.4|20749.4|20819.8|20729.8|20842.4|20752.4|20817.1|20727.1|38
1655849830000|2022-06-21 22:17:10|20827.4|20737.4|20820.3|20730.3|20827.4|20737.4|20819.3|20729.3|33
1655849840000|2022-06-21 22:17:20|20820.4|20730.4|20822.1|20732.1|20822.3|20732.3|20819.9|20729.9|33
1655849850000|2022-06-21 22:17:30|20821.8|20731.8|20816.6|20726.6|20821.8|20731.8|20812.3|20722.3|34
1655849860000|2022-06-21 22:17:40|20816.7|20726.7|20813.9|20723.9|20817.2|20727.2|20809|20719|32
1655849870000|2022-06-21 22:17:50|20814.5|20724.5|20806.4|20716.4|20814.5|20724.5|20806.4|20716.4|28
1655849880000|2022-06-21 22:18:00|20809.3|20719.3|20810.8|20720.8|20811.6|20721.6|20808|20718|20
1655849890000|2022-06-21 22:18:10|20812.8|20722.8|20829.2|20739.2|20837.4|20747.4|20805.1|20715.1|38
1655849900000|2022-06-21 22:18:20|20831|20741|20831.2|20741.2|20834.7|20744.7|20829.2|20739.2|33
1655849910000|2022-06-21 22:18:30|20830.8|20740.8|20840|20750|20840.6|20750.6|20829.8|20739.8|29
1655849920000|2022-06-21 22:18:40|20840.5|20750.5|20844.5|20754.5|20845|20755|20840.5|20750.5|26
1655849930000|2022-06-21 22:18:50|20844.4|20754.4|20839|20749|20844.4|20754.4|20837.8|20747.8|29
1655849940000|2022-06-21 22:19:00|20839.4|20749.4|20836.9|20746.9|20839.7|20749.7|20836.9|20746.9|22
1655849950000|2022-06-21 22:19:10|20837.4|20747.4|20836.5|20746.5|20837.4|20747.4|20833.7|20743.7|24
1655849960000|2022-06-21 22:19:20|20836.2|20746.2|20819.7|20729.7|20836.3|20746.3|20819.5|20729.5|32
1655849970000|2022-06-21 22:19:30|20819.8|20729.8|20827.1|20737.1|20827.6|20737.6|20817.9|20727.9|28
1655849980000|2022-06-21 22:19:40|20827.2|20737.2|20826.9|20736.9|20837.1|20747.1|20823.4|20733.4|38
1655849990000|2022-06-21 22:19:50|20827.3|20737.3|20826.6|20736.6|20829.8|20739.8|20825.3|20735.3|30
1655850000000|2022-06-21 22:20:00|20826.7|20736.7|20823|20733|20827.2|20737.2|20820.4|20730.4|29
1655850010000|2022-06-21 22:20:10|20821.1|20731.1|20818.4|20728.4|20823.2|20733.2|20818.4|20728.4|29
1655850020000|2022-06-21 22:20:20|20817.3|20727.3|20807|20717|20819.1|20729.1|20806.9|20716.9|27
1655850030000|2022-06-21 22:20:30|20808.2|20718.2|20788.5|20698.5|20808.2|20718.2|20788.5|20698.5|31
1655850040000|2022-06-21 22:20:40|20788.6|20698.6|20787.2|20697.2|20793.5|20703.5|20786|20696|35
1655850050000|2022-06-21 22:20:50|20787.1|20697.1|20793.7|20703.7|20793.7|20703.7|20786.5|20696.5|33
1655850060000|2022-06-21 22:21:00|20792.6|20702.6|20776.6|20686.6|20793.7|20703.7|20775.8|20685.8|37
1655850070000|2022-06-21 22:21:10|20777.7|20687.7|20778.8|20688.8|20779.2|20689.2|20771|20681|37
1655850080000|2022-06-21 22:21:20|20779.4|20689.4|20806.1|20716.1|20807.3|20717.3|20779.3|20689.3|37
1655850090000|2022-06-21 22:21:30|20806|20716|20801.9|20711.9|20807.9|20717.9|20801.9|20711.9|38
1655850100000|2022-06-21 22:21:40|20799|20709|20798.1|20708.1|20800.2|20710.2|20794.3|20704.3|30
1655850110000|2022-06-21 22:21:50|20797.4|20707.4|20772.4|20682.4|20797.4|20707.4|20772.4|20682.4|28
1655850120000|2022-06-21 22:22:00|20772.3|20682.3|20772|20682|20776.1|20686.1|20768.3|20678.3|28
1655850130000|2022-06-21 22:22:10|20772.3|20682.3|20775.3|20685.3|20777.3|20687.3|20771.4|20681.4|23
1655850140000|2022-06-21 22:22:20|20774.9|20684.9|20777.2|20687.2|20778.2|20688.2|20774.3|20684.3|28
1655850150000|2022-06-21 22:22:30|20778.3|20688.3|20782.9|20692.9|20788.4|20698.4|20778.2|20688.2|34
1655850160000|2022-06-21 22:22:40|20782.8|20692.8|20774.7|20684.7|20782.8|20692.8|20771.5|20681.5|29
1655850170000|2022-06-21 22:22:50|20774.9|20684.9|20771.2|20681.2|20777|20687|20770.7|20680.7|29
1655850180000|2022-06-21 22:23:00|20771.3|20681.3|20771.4|20681.4|20773.9|20683.9|20768.2|20678.2|33
1655850190000|2022-06-21 22:23:10|20771.3|20681.3|20774|20684|20777.6|20687.6|20771.3|20681.3|22
1655850200000|2022-06-21 22:23:20|20773|20683|20775.7|20685.7|20776.2|20686.2|20773|20683|22
1655850210000|2022-06-21 22:23:30|20775.8|20685.8|20773.1|20683.1|20775.9|20685.9|20772.6|20682.6|24
1655850220000|2022-06-21 22:23:40|20773.4|20683.4|20770.7|20680.7|20775.1|20685.1|20770.6|20680.6|28
1655850230000|2022-06-21 22:23:50|20770.9|20680.9|20770.7|20680.7|20770.9|20680.9|20769.8|20679.8|24
1655850240000|2022-06-21 22:24:00|20770.8|20680.8|20799.2|20709.2|20799.2|20709.2|20770.8|20680.8|34
1655850250000|2022-06-21 22:24:10|20799.5|20709.5|20797|20707|20805.4|20715.4|20796.6|20706.6|32
1655850260000|2022-06-21 22:24:20|20796.7|20706.7|20804.3|20714.3|20805.4|20715.4|20796.3|20706.3|30
1655850270000|2022-06-21 22:24:30|20804.2|20714.2|20802.2|20712.2|20804.2|20714.2|20797.4|20707.4|34
1655850280000|2022-06-21 22:24:40|20802|20712|20801|20711|20805.5|20715.5|20798.4|20708.4|29
1655850290000|2022-06-21 22:24:50|20801.2|20711.2|20803.6|20713.6|20807.2|20717.2|20800.5|20710.5|29
1655850300000|2022-06-21 22:25:00|20803.9|20713.9|20803.5|20713.5|20806.9|20716.9|20801.3|20711.3|29
1655850310000|2022-06-21 22:25:10|20800.7|20710.7|20809.6|20719.6|20811.2|20721.2|20799.6|20709.6|35
1655850320000|2022-06-21 22:25:20|20808.6|20718.6|20804.2|20714.2|20809|20719|20803.9|20713.9|27
1655850330000|2022-06-21 22:25:30|20803.8|20713.8|20791.3|20701.3|20803.8|20713.8|20791.1|20701.1|29
1655850340000|2022-06-21 22:25:40|20790.4|20700.4|20791|20701|20793.6|20703.6|20790.1|20700.1|28
1655850350000|2022-06-21 22:25:50|20790.9|20700.9|20790.3|20700.3|20792.5|20702.5|20788.1|20698.1|27
1655850360000|2022-06-21 22:26:00|20790|20700|20789.5|20699.5|20792.7|20702.7|20783.8|20693.8|38
1655850370000|2022-06-21 22:26:10|20789.4|20699.4|20791.5|20701.5|20793.3|20703.3|20789.2|20699.2|23
1655850380000|2022-06-21 22:26:20|20791.6|20701.6|20788.1|20698.1|20792|20702|20786.9|20696.9|22
1655850390000|2022-06-21 22:26:30|20789.3|20699.3|20786|20696|20790.6|20700.6|20784.4|20694.4|27
1655850400000|2022-06-21 22:26:40|20785.9|20695.9|20786.7|20696.7|20789.5|20699.5|20784.3|20694.3|35
1655850410000|2022-06-21 22:26:50|20788|20698|20790.3|20700.3|20791|20701|20788|20698|23
1655850420000|2022-06-21 22:27:00|20790|20700|20783.4|20693.4|20790|20700|20781.7|20691.7|15
1655850430000|2022-06-21 22:27:10|20783.3|20693.3|20774.2|20684.2|20783.3|20693.3|20773.1|20683.1|27
1655850440000|2022-06-21 22:27:20|20774.1|20684.1|20774.2|20684.2|20776.1|20686.1|20772.1|20682.1|21
1655850450000|2022-06-21 22:27:30|20773.1|20683.1|20781|20691|20782.9|20692.9|20772|20682|31
1655850460000|2022-06-21 22:27:40|20780.6|20690.6|20783.2|20693.2|20783.2|20693.2|20778.4|20688.4|33
1655850470000|2022-06-21 22:27:50|20783.7|20693.7|20782.7|20692.7|20786.1|20696.1|20782.6|20692.6|28
1655850480000|2022-06-21 22:28:00|20782.8|20692.8|20797.1|20707.1|20797.1|20707.1|20782.7|20692.7|32
1655850490000|2022-06-21 22:28:10|20797.4|20707.4|20803.5|20713.5|20806.6|20716.6|20797|20707|36
1655850500000|2022-06-21 22:28:20|20803.7|20713.7|20804.7|20714.7|20807.6|20717.6|20803.1|20713.1|32
1655850510000|2022-06-21 22:28:30|20802.4|20712.4|20803.6|20713.6|20805.8|20715.8|20802.4|20712.4|24
1655850520000|2022-06-21 22:28:40|20801.5|20711.5|20794.2|20704.2|20801.5|20711.5|20790.3|20700.3|32
1655850530000|2022-06-21 22:28:50|20794.5|20704.5|20793.6|20703.6|20794.8|20704.8|20791.7|20701.7|25
1655850540000|2022-06-21 22:29:00|20794.1|20704.1|20795.3|20705.3|20796.5|20706.5|20794.1|20704.1|29
1655850550000|2022-06-21 22:29:10|20795.8|20705.8|20807.1|20717.1|20807.1|20717.1|20795.8|20705.8|33
1655850560000|2022-06-21 22:29:20|20807.6|20717.6|20804.6|20714.6|20809.8|20719.8|20804.2|20714.2|33
1655850570000|2022-06-21 22:29:30|20805|20715|20800.1|20710.1|20805.4|20715.4|20799.8|20709.8|26
1655850580000|2022-06-21 22:29:40|20800|20710|20798.6|20708.6|20800.7|20710.7|20798.5|20708.5|27
1655850590000|2022-06-21 22:29:50|20798.8|20708.8|20800.1|20710.1|20802.6|20712.6|20798.4|20708.4|34
1655850600000|2022-06-21 22:30:00|20800.3|20710.3|20789|20699|20800.8|20710.8|20789|20699|35
1655850610000|2022-06-21 22:30:10|20788.9|20698.9|20800.8|20710.8|20800.8|20710.8|20784.7|20694.7|34
1655850620000|2022-06-21 22:30:20|20802|20712|20810.5|20720.5|20810.5|20720.5|20802|20712|34
1655850630000|2022-06-21 22:30:30|20811.4|20721.4|20813.6|20723.6|20815|20725|20809|20719|35
1655850640000|2022-06-21 22:30:40|20812.2|20722.2|20815.2|20725.2|20816.3|20726.3|20812.2|20722.2|39
1655850650000|2022-06-21 22:30:50|20815.1|20725.1|20815.5|20725.5|20817.5|20727.5|20814.6|20724.6|36
1655850660000|2022-06-21 22:31:00|20816.1|20726.1|20815.4|20725.4|20822.2|20732.2|20815.4|20725.4|37
1655850670000|2022-06-21 22:31:10|20815.2|20725.2|20822.1|20732.1|20822.1|20732.1|20814.2|20724.2|34
1655850680000|2022-06-21 22:31:20|20821.5|20731.5|20816.4|20726.4|20821.5|20731.5|20815.7|20725.7|29
1655850690000|2022-06-21 22:31:30|20817.4|20727.4|20818.4|20728.4|20819.4|20729.4|20817.4|20727.4|29
1655850700000|2022-06-21 22:31:40|20818.5|20728.5|20819.1|20729.1|20819.5|20729.5|20818.2|20728.2|23
1655850710000|2022-06-21 22:31:50|20818.9|20728.9|20819.9|20729.9|20819.9|20729.9|20818.8|20728.8|15
1655850720000|2022-06-21 22:32:00|20818.8|20728.8|20809.4|20719.4|20818.8|20728.8|20809.4|20719.4|33
1655850730000|2022-06-21 22:32:10|20809.1|20719.1|20810.7|20720.7|20810.7|20720.7|20809.1|20719.1|29
1655850740000|2022-06-21 22:32:20|20810.8|20720.8|20809|20719|20810.9|20720.9|20808.4|20718.4|19
1655850750000|2022-06-21 22:32:30|20808.7|20718.7|20810.7|20720.7|20811.4|20721.4|20807.7|20717.7|28
1655850760000|2022-06-21 22:32:40|20811.5|20721.5|20818.1|20728.1|20819.1|20729.1|20811.5|20721.5|23
1655850770000|2022-06-21 22:32:50|20817.9|20727.9|20815.1|20725.1|20817.9|20727.9|20813|20723|20
1655850780000|2022-06-21 22:33:00|20815.4|20725.4|20814.9|20724.9|20818.5|20728.5|20814.3|20724.3|25
1655850790000|2022-06-21 22:33:10|20815.1|20725.1|20815.3|20725.3|20817.2|20727.2|20813.8|20723.8|24
1655850800000|2022-06-21 22:33:20|20815.7|20725.7|20800.9|20710.9|20815.7|20725.7|20800.9|20710.9|34
1655850810000|2022-06-21 22:33:30|20800.3|20710.3|20795.4|20705.4|20800.3|20710.3|20793.3|20703.3|25
1655850820000|2022-06-21 22:33:40|20795.5|20705.5|20795.7|20705.7|20796.8|20706.8|20792.9|20702.9|26
1655850830000|2022-06-21 22:33:50|20795.3|20705.3|20818.4|20728.4|20818.4|20728.4|20795|20705|35
1655850840000|2022-06-21 22:34:00|20818.3|20728.3|20818.9|20728.9|20820.8|20730.8|20817.3|20727.3|32
1655850850000|2022-06-21 22:34:10|20819.1|20729.1|20822|20732|20823.6|20733.6|20818.9|20728.9|36
1655850860000|2022-06-21 22:34:20|20821.9|20731.9|20817.4|20727.4|20822.2|20732.2|20817.4|20727.4|32
1655850870000|2022-06-21 22:34:30|20820.6|20730.6|20819.1|20729.1|20821.9|20731.9|20818.3|20728.3|32
1655850880000|2022-06-21 22:34:40|20819.2|20729.2|20828.6|20738.6|20829.5|20739.5|20819.1|20729.1|38
1655850890000|2022-06-21 22:34:50|20829.1|20739.1|20839.1|20749.1|20839.1|20749.1|20829.1|20739.1|33
1655850900000|2022-06-21 22:35:00|20839.9|20749.9|20832.6|20742.6|20843.6|20753.6|20832.3|20742.3|35
1655850910000|2022-06-21 22:35:10|20832.4|20742.4|20831.9|20741.9|20832.6|20742.6|20828.1|20738.1|28
1655850920000|2022-06-21 22:35:20|20832|20742|20827.9|20737.9|20833.5|20743.5|20827.1|20737.1|36
1655850930000|2022-06-21 22:35:30|20826.6|20736.6|20830.8|20740.8|20832|20742|20825.6|20735.6|28
1655850940000|2022-06-21 22:35:40|20829.6|20739.6|20828.5|20738.5|20830.6|20740.6|20828.5|20738.5|27
1655850950000|2022-06-21 22:35:50|20827.5|20737.5|20827.8|20737.8|20829.5|20739.5|20827.3|20737.3|27
1655850960000|2022-06-21 22:36:00|20827.7|20737.7|20831.5|20741.5|20831.8|20741.8|20827.2|20737.2|32
1655850970000|2022-06-21 22:36:10|20830.9|20740.9|20835.3|20745.3|20835.3|20745.3|20829|20739|25
1655850980000|2022-06-21 22:36:20|20835.6|20745.6|20845.3|20755.3|20846|20756|20835.2|20745.2|32
1655850990000|2022-06-21 22:36:30|20845.8|20755.8|20834.3|20744.3|20845.8|20755.8|20834.1|20744.1|33
1655851000000|2022-06-21 22:36:40|20828.6|20738.6|20824.9|20734.9|20828.6|20738.6|20822.5|20732.5|25
1655851010000|2022-06-21 22:36:50|20826.6|20736.6|20825.1|20735.1|20828.6|20738.6|20823.6|20733.6|32
1655851020000|2022-06-21 22:37:00|20825.2|20735.2|20835.4|20745.4|20835.4|20745.4|20825.2|20735.2|30
1655851030000|2022-06-21 22:37:10|20835|20745|20833|20743|20837.8|20747.8|20833|20743|27
1655851040000|2022-06-21 22:37:20|20833.7|20743.7|20828|20738|20834.5|20744.5|20825.2|20735.2|31
1655851050000|2022-06-21 22:37:30|20827.5|20737.5|20829.3|20739.3|20829.3|20739.3|20826.9|20736.9|30
1655851060000|2022-06-21 22:37:40|20829.8|20739.8|20832.6|20742.6|20832.8|20742.8|20829.8|20739.8|24
1655851070000|2022-06-21 22:37:50|20832.2|20742.2|20826.1|20736.1|20833.2|20743.2|20825.9|20735.9|30
1655851080000|2022-06-21 22:38:00|20826.2|20736.2|20828.4|20738.4|20829.1|20739.1|20825.3|20735.3|35
1655851090000|2022-06-21 22:38:10|20828.5|20738.5|20829.6|20739.6|20829.6|20739.6|20826|20736|35
1655851100000|2022-06-21 22:38:20|20830.6|20740.6|20834.2|20744.2|20834.2|20744.2|20827.5|20737.5|27
1655851110000|2022-06-21 22:38:30|20832.6|20742.6|20830.8|20740.8|20832.6|20742.6|20829.2|20739.2|24
1655851120000|2022-06-21 22:38:40|20830.9|20740.9|20829.5|20739.5|20830.9|20740.9|20828.3|20738.3|25
1655851130000|2022-06-21 22:38:50|20829.6|20739.6|20829.1|20739.1|20829.9|20739.9|20828|20738|21
1655851140000|2022-06-21 22:39:00|20828.6|20738.6|20830.8|20740.8|20835.2|20745.2|20828.6|20738.6|27
1655851150000|2022-06-21 22:39:10|20831.2|20741.2|20829.2|20739.2|20831.7|20741.7|20828.7|20738.7|24
1655851160000|2022-06-21 22:39:20|20829.4|20739.4|20827.7|20737.7|20829.4|20739.4|20826.7|20736.7|22
1655851170000|2022-06-21 22:39:30|20827.1|20737.1|20809.1|20719.1|20828.2|20738.2|20809.1|20719.1|23
1655851180000|2022-06-21 22:39:40|20808.9|20718.9|20804.3|20714.3|20809.2|20719.2|20802.4|20712.4|31
1655851190000|2022-06-21 22:39:50|20804.4|20714.4|20810.4|20720.4|20811.5|20721.5|20801|20711|31
1655851200000|2022-06-21 22:40:00|20810|20720|20811.7|20721.7|20812.9|20722.9|20809.2|20719.2|32
1655851210000|2022-06-21 22:40:10|20813.3|20723.3|20818.7|20728.7|20820|20730|20813.3|20723.3|29
1655851220000|2022-06-21 22:40:20|20818.5|20728.5|20835.8|20745.8|20835.8|20745.8|20818.5|20728.5|33
1655851230000|2022-06-21 22:40:30|20836.5|20746.5|20834.3|20744.3|20838.2|20748.2|20832.8|20742.8|30
1655851240000|2022-06-21 22:40:40|20834.5|20744.5|20831.8|20741.8|20835|20745|20830.1|20740.1|34
1655851250000|2022-06-21 22:40:50|20831.1|20741.1|20834.7|20744.7|20837.6|20747.6|20829.6|20739.6|32
1655851260000|2022-06-21 22:41:00|20835.5|20745.5|20828.7|20738.7|20835.5|20745.5|20826.5|20736.5|35
1655851270000|2022-06-21 22:41:10|20829|20739|20822.6|20732.6|20833.4|20743.4|20821|20731|37
1655851280000|2022-06-21 22:41:20|20822.5|20732.5|20824.4|20734.4|20826.5|20736.5|20822.5|20732.5|26
1655851290000|2022-06-21 22:41:30|20823.2|20733.2|20830.9|20740.9|20832|20742|20819.8|20729.8|31
1655851300000|2022-06-21 22:41:40|20831|20741|20828.8|20738.8|20832.3|20742.3|20827.8|20737.8|33
1655851310000|2022-06-21 22:41:50|20828.7|20738.7|20827.8|20737.8|20829.1|20739.1|20827.8|20737.8|16
1655851320000|2022-06-21 22:42:00|20828.1|20738.1|20831.6|20741.6|20832.9|20742.9|20828.1|20738.1|27
1655851330000|2022-06-21 22:42:10|20831.9|20741.9|20830.6|20740.6|20832.4|20742.4|20829.2|20739.2|29
1655851340000|2022-06-21 22:42:20|20831.1|20741.1|20830.2|20740.2|20831.5|20741.5|20830|20740|22
1655851350000|2022-06-21 22:42:30|20830.3|20740.3|20836.3|20746.3|20837.7|20747.7|20830.3|20740.3|32
1655851360000|2022-06-21 22:42:40|20836.2|20746.2|20834.6|20744.6|20836.8|20746.8|20832.6|20742.6|30
1655851370000|2022-06-21 22:42:50|20834.7|20744.7|20830.8|20740.8|20837|20747|20830.3|20740.3|25
1655851380000|2022-06-21 22:43:00|20830.6|20740.6|20845.3|20755.3|20845.3|20755.3|20830.1|20740.1|26
1655851390000|2022-06-21 22:43:10|20845.9|20755.9|20847.5|20757.5|20847.5|20757.5|20841.7|20751.7|33
1655851400000|2022-06-21 22:43:20|20847.2|20757.2|20844.6|20754.6|20848|20758|20844.6|20754.6|31
1655851410000|2022-06-21 22:43:30|20845.5|20755.5|20843.5|20753.5|20845.5|20755.5|20843.5|20753.5|28
1655851420000|2022-06-21 22:43:40|20843.6|20753.6|20873.2|20783.2|20873.5|20783.5|20843.4|20753.4|33
1655851430000|2022-06-21 22:43:50|20873.8|20783.8|20880.5|20790.5|20882.4|20792.4|20873.8|20783.8|35
1655851440000|2022-06-21 22:44:00|20877.9|20787.9|20872.8|20782.8|20881.5|20791.5|20872.8|20782.8|33
1655851450000|2022-06-21 22:44:10|20873.8|20783.8|20874.6|20784.6|20876.1|20786.1|20865.2|20775.2|40
1655851460000|2022-06-21 22:44:20|20875.8|20785.8|20881.7|20791.7|20882.2|20792.2|20873.6|20783.6|33
1655851470000|2022-06-21 22:44:30|20882|20792|20877.7|20787.7|20884.8|20794.8|20876.8|20786.8|35
1655851480000|2022-06-21 22:44:40|20877.8|20787.8|20876.1|20786.1|20886.7|20796.7|20873.9|20783.9|32
1655851490000|2022-06-21 22:44:50|20876.3|20786.3|20876.1|20786.1|20880.3|20790.3|20871.7|20781.7|33
1655851500000|2022-06-21 22:45:00|20876.7|20786.7|20880.5|20790.5|20880.5|20790.5|20871.5|20781.5|33
1655851510000|2022-06-21 22:45:10|20880.8|20790.8|20883.7|20793.7|20883.7|20793.7|20878.5|20788.5|28
1655851520000|2022-06-21 22:45:20|20883.9|20793.9|20893.4|20803.4|20893.8|20803.8|20883.9|20793.9|34
1655851530000|2022-06-21 22:45:30|20893.5|20803.5|20890.2|20800.2|20893.9|20803.9|20887.8|20797.8|32
1655851540000|2022-06-21 22:45:40|20890|20800|20882.3|20792.3|20890.2|20800.2|20882.3|20792.3|34
1655851550000|2022-06-21 22:45:50|20882.2|20792.2|20868.4|20778.4|20882.2|20792.2|20868.4|20778.4|24
1655851560000|2022-06-21 22:46:00|20868.1|20778.1|20843.6|20753.6|20868.5|20778.5|20842.7|20752.7|36
1655851570000|2022-06-21 22:46:10|20843.9|20753.9|20840.5|20750.5|20844|20754|20836.2|20746.2|34
1655851580000|2022-06-21 22:46:20|20841.1|20751.1|20832.2|20742.2|20843|20753|20831.5|20741.5|31
1655851590000|2022-06-21 22:46:30|20830|20740|20832.5|20742.5|20833.9|20743.9|20830|20740|27
1655851600000|2022-06-21 22:46:40|20832.6|20742.6|20832.6|20742.6|20834.4|20744.4|20832.4|20742.4|30
1655851610000|2022-06-21 22:46:50|20833.5|20743.5|20838|20748|20840|20750|20833.2|20743.2|25
1655851620000|2022-06-21 22:47:00|20837.8|20747.8|20836.4|20746.4|20838.9|20748.9|20834.1|20744.1|33
1655851630000|2022-06-21 22:47:10|20836.5|20746.5|20838.1|20748.1|20838.3|20748.3|20835.5|20745.5|25
1655851640000|2022-06-21 22:47:20|20841.7|20751.7|20842.5|20752.5|20845|20755|20840|20750|33
1655851650000|2022-06-21 22:47:30|20842.8|20752.8|20837.4|20747.4|20843.9|20753.9|20836|20746|31
1655851660000|2022-06-21 22:47:40|20837.5|20747.5|20841.1|20751.1|20843.2|20753.2|20833.9|20743.9|30
1655851670000|2022-06-21 22:47:50|20841.5|20751.5|20849.6|20759.6|20852.6|20762.6|20841.4|20751.4|27
1655851680000|2022-06-21 22:48:00|20850.1|20760.1|20838.3|20748.3|20851|20761|20836.9|20746.9|34
1655851690000|2022-06-21 22:48:10|20838|20748|20835.1|20745.1|20838.6|20748.6|20833.4|20743.4|34
1655851700000|2022-06-21 22:48:20|20835.5|20745.5|20838.8|20748.8|20839.8|20749.8|20831.3|20741.3|27
1655851710000|2022-06-21 22:48:30|20839.6|20749.6|20839|20749|20840.8|20750.8|20838.8|20748.8|26
1655851720000|2022-06-21 22:48:40|20839.5|20749.5|20839.5|20749.5|20840.3|20750.3|20837.8|20747.8|25
1655851730000|2022-06-21 22:48:50|20840.4|20750.4|20848.1|20758.1|20848.1|20758.1|20839.8|20749.8|30
1655851740000|2022-06-21 22:49:00|20847.9|20757.9|20844.4|20754.4|20850.9|20760.9|20843.8|20753.8|31
1655851750000|2022-06-21 22:49:10|20842.8|20752.8|20842.9|20752.9|20844.4|20754.4|20839.6|20749.6|29
1655851760000|2022-06-21 22:49:20|20843.1|20753.1|20842.8|20752.8|20843.3|20753.3|20840.8|20750.8|25
1655851770000|2022-06-21 22:49:30|20842.9|20752.9|20841.7|20751.7|20843|20753|20838.7|20748.7|28
1655851780000|2022-06-21 22:49:40|20841.3|20751.3|20841.1|20751.1|20842.3|20752.3|20840.2|20750.2|28
1655851790000|2022-06-21 22:49:50|20841.4|20751.4|20853.5|20763.5|20853.5|20763.5|20841.1|20751.1|26
1655851800000|2022-06-21 22:50:00|20853.7|20763.7|20858|20768|20858.7|20768.7|20849.4|20759.4|34
1655851810000|2022-06-21 22:50:10|20858.1|20768.1|20852.9|20762.9|20858.3|20768.3|20849.2|20759.2|36
1655851820000|2022-06-21 22:50:20|20853|20763|20844.9|20754.9|20853|20763|20841.9|20751.9|36
1655851830000|2022-06-21 22:50:30|20844.4|20754.4|20843.3|20753.3|20849.5|20759.5|20841.6|20751.6|32
1655851840000|2022-06-21 22:50:40|20842.9|20752.9|20842.9|20752.9|20844.4|20754.4|20842.2|20752.2|25
1655851850000|2022-06-21 22:50:50|20843|20753|20851.5|20761.5|20854.3|20764.3|20842|20752|28
1655851860000|2022-06-21 22:51:00|20851.1|20761.1|20841.7|20751.7|20852.7|20762.7|20840.8|20750.8|37
1655851870000|2022-06-21 22:51:10|20841.4|20751.4|20848.3|20758.3|20852.4|20762.4|20840.6|20750.6|31
1655851880000|2022-06-21 22:51:20|20848.7|20758.7|20849.7|20759.7|20855.1|20765.1|20846.2|20756.2|36
1655851890000|2022-06-21 22:51:30|20849.6|20759.6|20842.6|20752.6|20849.6|20759.6|20840.6|20750.6|39
1655851900000|2022-06-21 22:51:40|20843|20753|20859.6|20769.6|20859.6|20769.6|20842.7|20752.7|34
1655851910000|2022-06-21 22:51:50|20859.7|20769.7|20854.1|20764.1|20868.8|20778.8|20854.1|20764.1|38
1655851920000|2022-06-21 22:52:00|20855.7|20765.7|20846.9|20756.9|20855.7|20765.7|20846.9|20756.9|30
1655851930000|2022-06-21 22:52:10|20847.3|20757.3|20845.7|20755.7|20848.2|20758.2|20843.8|20753.8|27
1655851940000|2022-06-21 22:52:20|20846|20756|20845.5|20755.5|20846|20756|20844|20754|23
1655851950000|2022-06-21 22:52:30|20845.7|20755.7|20846.5|20756.5|20846.7|20756.7|20843.5|20753.5|25
1655851960000|2022-06-21 22:52:40|20847.6|20757.6|20835.2|20745.2|20847.9|20757.9|20835.1|20745.1|35
1655851970000|2022-06-21 22:52:50|20836.1|20746.1|20835.2|20745.2|20839.7|20749.7|20832.3|20742.3|29
1655851980000|2022-06-21 22:53:00|20837|20747|20817.5|20727.5|20837|20747|20817.5|20727.5|28
1655851990000|2022-06-21 22:53:10|20817.6|20727.6|20820.5|20730.5|20822|20732|20817.6|20727.6|32
1655852000000|2022-06-21 22:53:20|20820.4|20730.4|20814.6|20724.6|20820.4|20730.4|20814.6|20724.6|31
1655852010000|2022-06-21 22:53:30|20814.7|20724.7|20818.6|20728.6|20818.6|20728.6|20810.8|20720.8|30
1655852020000|2022-06-21 22:53:40|20818.7|20728.7|20815.8|20725.8|20820.6|20730.6|20814.4|20724.4|35
1655852030000|2022-06-21 22:53:50|20815.2|20725.2|20805.5|20715.5|20815.2|20725.2|20804.3|20714.3|23
1655852040000|2022-06-21 22:54:00|20805.6|20715.6|20808.3|20718.3|20808.3|20718.3|20803.5|20713.5|34
1655852050000|2022-06-21 22:54:10|20806.9|20716.9|20805.5|20715.5|20809.1|20719.1|20804.8|20714.8|28
1655852060000|2022-06-21 22:54:20|20805.8|20715.8|20806.1|20716.1|20810.8|20720.8|20805.8|20715.8|31
1655852070000|2022-06-21 22:54:30|20806|20716|20808.3|20718.3|20812.2|20722.2|20804.8|20714.8|32
1655852080000|2022-06-21 22:54:40|20809.2|20719.2|20808.4|20718.4|20810.1|20720.1|20808.3|20718.3|27
1655852090000|2022-06-21 22:54:50|20807.7|20717.7|20806.5|20716.5|20809|20719|20805.4|20715.4|28
1655852100000|2022-06-21 22:55:00|20806.8|20716.8|20810.7|20720.7|20810.9|20720.9|20806.6|20716.6|32
1655852110000|2022-06-21 22:55:10|20811.5|20721.5|20852.3|20762.3|20856.5|20766.5|20811.5|20721.5|39
1655852120000|2022-06-21 22:55:20|20852.2|20762.2|20858.9|20768.9|20862.2|20772.2|20848.1|20758.1|37
1655852130000|2022-06-21 22:55:30|20857.3|20767.3|20850|20760|20857.4|20767.4|20840.3|20750.3|38
1655852140000|2022-06-21 22:55:40|20849.3|20759.3|20858.8|20768.8|20860.9|20770.9|20846|20756|34
1655852150000|2022-06-21 22:55:50|20858.3|20768.3|20894.1|20804.1|20894.1|20804.1|20858.3|20768.3|39
1655852160000|2022-06-21 22:56:00|20894|20804|20897.7|20807.7|20900.1|20810.1|20885.8|20795.8|38
1655852170000|2022-06-21 22:56:10|20898.3|20808.3|20893|20803|20898.3|20808.3|20892.6|20802.6|36
1655852180000|2022-06-21 22:56:20|20892.3|20802.3|20891.7|20801.7|20893.3|20803.3|20884.8|20794.8|35
1655852190000|2022-06-21 22:56:30|20893.1|20803.1|20899.1|20809.1|20900.8|20810.8|20891.7|20801.7|37
1655852200000|2022-06-21 22:56:40|20899.9|20809.9|20897.8|20807.8|20900.1|20810.1|20892.9|20802.9|36
1655852210000|2022-06-21 22:56:50|20897.3|20807.3|20898.1|20808.1|20898.8|20808.8|20890.9|20800.9|34
1655852220000|2022-06-21 22:57:00|20897.8|20807.8|20883.6|20793.6|20897.8|20807.8|20882.9|20792.9|37
1655852230000|2022-06-21 22:57:10|20883|20793|20881.7|20791.7|20883|20793|20876.9|20786.9|34
1655852240000|2022-06-21 22:57:20|20881.5|20791.5|20877.8|20787.8|20881.8|20791.8|20876|20786|34
1655852250000|2022-06-21 22:57:30|20876.7|20786.7|20880.6|20790.6|20883.5|20793.5|20875.8|20785.8|32
1655852260000|2022-06-21 22:57:40|20880.4|20790.4|20877.5|20787.5|20885|20795|20877.2|20787.2|32
1655852270000|2022-06-21 22:57:50|20877.6|20787.6|20884.4|20794.4|20887.5|20797.5|20877.2|20787.2|27
1655852280000|2022-06-21 22:58:00|20883.4|20793.4|20878.3|20788.3|20883.4|20793.4|20878|20788|27
1655852290000|2022-06-21 22:58:10|20878|20788|20881.3|20791.3|20881.7|20791.7|20877.2|20787.2|19
1655852300000|2022-06-21 22:58:20|20881.4|20791.4|20882.3|20792.3|20883.4|20793.4|20877.9|20787.9|31
1655852310000|2022-06-21 22:58:30|20882.2|20792.2|20885.4|20795.4|20885.4|20795.4|20881|20791|29
1655852320000|2022-06-21 22:58:40|20885|20795|20900.3|20810.3|20904.7|20814.7|20885|20795|35
1655852330000|2022-06-21 22:58:50|20900.1|20810.1|20883.2|20793.2|20901|20811|20879.4|20789.4|35
1655852340000|2022-06-21 22:59:00|20885.1|20795.1|20901|20811|20901.6|20811.6|20885.1|20795.1|36
1655852350000|2022-06-21 22:59:10|20902.6|20812.6|20950.3|20860.3|20951|20861|20899.2|20809.2|36
1655852360000|2022-06-21 22:59:20|20949.9|20859.9|20940.1|20850.1|20952.2|20862.2|20940.1|20850.1|36
1655852370000|2022-06-21 22:59:30|20940|20850|20939.8|20849.8|20942|20852|20932.7|20842.7|33
1655852380000|2022-06-21 22:59:40|20939.9|20849.9|20937.1|20847.1|20940|20850|20937|20847|32
1655852390000|2022-06-21 22:59:50|20934.2|20844.2|20924.6|20834.6|20936.4|20846.4|20924.6|20834.6|36
1655852400000|2022-06-21 23:00:00|20925.2|20835.2|20925|20835|20933.2|20843.2|20919.2|20829.2|35
1655852410000|2022-06-21 23:00:10|20928.2|20838.2|20932.2|20842.2|20933.9|20843.9|20924.6|20834.6|37
1655852420000|2022-06-21 23:00:20|20932.4|20842.4|20942.2|20852.2|20943.2|20853.2|20932.4|20842.4|35
1655852430000|2022-06-21 23:00:30|20941.2|20851.2|20941.9|20851.9|20944|20854|20938.9|20848.9|37
1655852440000|2022-06-21 23:00:40|20941.7|20851.7|20944|20854|20945.3|20855.3|20941.6|20851.6|28
1655852450000|2022-06-21 23:00:50|20944.8|20854.8|20952.8|20862.8|20953.3|20863.3|20944.4|20854.4|35
1655852460000|2022-06-21 23:01:00|20952.4|20862.4|20934.1|20844.1|20953.1|20863.1|20934.1|20844.1|36
1655852470000|2022-06-21 23:01:10|20934.7|20844.7|20934.4|20844.4|20935.3|20845.3|20930.7|20840.7|36
1655852480000|2022-06-21 23:01:20|20933.6|20843.6|20932.8|20842.8|20935.1|20845.1|20925.8|20835.8|38
1655852490000|2022-06-21 23:01:30|20932.9|20842.9|20932.9|20842.9|20941|20851|20930.5|20840.5|38
1655852500000|2022-06-21 23:01:40|20933.1|20843.1|20931.4|20841.4|20933.8|20843.8|20931.3|20841.3|25
1655852510000|2022-06-21 23:01:50|20931.6|20841.6|20941|20851|20941.8|20851.8|20931.6|20841.6|34
1655852520000|2022-06-21 23:02:00|20940.9|20850.9|20928.5|20838.5|20940.9|20850.9|20928.5|20838.5|31
1655852530000|2022-06-21 23:02:10|20927.9|20837.9|20923.1|20833.1|20927.9|20837.9|20919.7|20829.7|31
1655852540000|2022-06-21 23:02:20|20923.3|20833.3|20927.8|20837.8|20928.6|20838.6|20922|20832|32
1655852550000|2022-06-21 23:02:30|20927.5|20837.5|20942.4|20852.4|20944.4|20854.4|20927.5|20837.5|39
1655852560000|2022-06-21 23:02:40|20940.7|20850.7|20944.2|20854.2|20944.2|20854.2|20940.7|20850.7|32
1655852570000|2022-06-21 23:02:50|20944|20854|20937.9|20847.9|20944.4|20854.4|20936.6|20846.6|34
1655852580000|2022-06-21 23:03:00|20937.4|20847.4|20926.4|20836.4|20937.7|20847.7|20926.3|20836.3|32
1655852590000|2022-06-21 23:03:10|20925.1|20835.1|20921.5|20831.5|20927.7|20837.7|20918.2|20828.2|35
1655852600000|2022-06-21 23:03:20|20919.8|20829.8|20913|20823|20920.2|20830.2|20912.9|20822.9|29
1655852610000|2022-06-21 23:03:30|20913.1|20823.1|20914.2|20824.2|20919.8|20829.8|20913.1|20823.1|29
1655852620000|2022-06-21 23:03:40|20913.9|20823.9|20918.7|20828.7|20919|20829|20913.9|20823.9|30
1655852630000|2022-06-21 23:03:50|20920.1|20830.1|20922.6|20832.6|20924.2|20834.2|20920.1|20830.1|25
1655852640000|2022-06-21 23:04:00|20922.8|20832.8|20917|20827|20923.5|20833.5|20916.4|20826.4|30
1655852650000|2022-06-21 23:04:10|20917.2|20827.2|20922.2|20832.2|20923.2|20833.2|20916.6|20826.6|27
1655852660000|2022-06-21 23:04:20|20922.6|20832.6|20919.8|20829.8|20924.6|20834.6|20919.8|20829.8|29
1655852670000|2022-06-21 23:04:30|20917.5|20827.5|20920.5|20830.5|20922.2|20832.2|20916.1|20826.1|28
1655852680000|2022-06-21 23:04:40|20920.6|20830.6|20923.5|20833.5|20924.5|20834.5|20920.6|20830.6|21
1655852690000|2022-06-21 23:04:50|20923.6|20833.6|20932.4|20842.4|20936.6|20846.6|20923.6|20833.6|32
1655852700000|2022-06-21 23:05:00|20931.4|20841.4|20933.6|20843.6|20933.6|20843.6|20925.7|20835.7|36
1655852710000|2022-06-21 23:05:10|20933.9|20843.9|20926.4|20836.4|20933.9|20843.9|20925.6|20835.6|25
1655852720000|2022-06-21 23:05:20|20926.1|20836.1|20918.1|20828.1|20926.4|20836.4|20917.9|20827.9|31
1655852730000|2022-06-21 23:05:30|20918.2|20828.2|20919.9|20829.9|20921.8|20831.8|20918.2|20828.2|21
1655852740000|2022-06-21 23:05:40|20919.1|20829.1|20917.7|20827.7|20921.2|20831.2|20917.5|20827.5|26
1655852750000|2022-06-21 23:05:50|20917.8|20827.8|20928.6|20838.6|20928.6|20838.6|20917.8|20827.8|30
1655852760000|2022-06-21 23:06:00|20926.9|20836.9|20929.5|20839.5|20932.4|20842.4|20926.9|20836.9|29
1655852770000|2022-06-21 23:06:10|20928.8|20838.8|20920.6|20830.6|20930|20840|20920|20830|34
1655852780000|2022-06-21 23:06:20|20920.3|20830.3|20920.4|20830.4|20922.2|20832.2|20918.5|20828.5|32
1655852790000|2022-06-21 23:06:30|20920.5|20830.5|20922.7|20832.7|20923.2|20833.2|20920.5|20830.5|33
1655852800000|2022-06-21 23:06:40|20922.3|20832.3|20922.3|20832.3|20923.9|20833.9|20921.5|20831.5|28
1655852810000|2022-06-21 23:06:50|20922.8|20832.8|20921.9|20831.9|20923.9|20833.9|20921.7|20831.7|30
1655852820000|2022-06-21 23:07:00|20922.1|20832.1|20929.4|20839.4|20929.4|20839.4|20921.5|20831.5|24
1655852830000|2022-06-21 23:07:10|20929.1|20839.1|20921.9|20831.9|20929.1|20839.1|20921.4|20831.4|31
1655852840000|2022-06-21 23:07:20|20923|20833|20922.2|20832.2|20923.5|20833.5|20922.2|20832.2|24
1655852850000|2022-06-21 23:07:30|20921.9|20831.9|20922.5|20832.5|20924.1|20834.1|20921.4|20831.4|26
1655852860000|2022-06-21 23:07:40|20922.8|20832.8|20928.9|20838.9|20929.9|20839.9|20922.8|20832.8|37
1655852870000|2022-06-21 23:07:50|20929.4|20839.4|20924.6|20834.6|20929.4|20839.4|20923.7|20833.7|29
1655852880000|2022-06-21 23:08:00|20924.4|20834.4|20915.8|20825.8|20925.2|20835.2|20915.8|20825.8|27
1655852890000|2022-06-21 23:08:10|20915.9|20825.9|20913.7|20823.7|20917|20827|20913.7|20823.7|31
1655852900000|2022-06-21 23:08:20|20913.6|20823.6|20914.7|20824.7|20915.3|20825.3|20913.6|20823.6|18
1655852910000|2022-06-21 23:08:30|20914.9|20824.9|20913.1|20823.1|20914.9|20824.9|20911.9|20821.9|13
1655852920000|2022-06-21 23:08:40|20913.5|20823.5|20914.2|20824.2|20915.9|20825.9|20911.8|20821.8|28
1655852930000|2022-06-21 23:08:50|20913.8|20823.8|20912|20822|20915.4|20825.4|20910.1|20820.1|23
1655852940000|2022-06-21 23:09:00|20912.5|20822.5|20913|20823|20913.3|20823.3|20911.8|20821.8|15
1655852950000|2022-06-21 23:09:10|20913.1|20823.1|20911.3|20821.3|20913.3|20823.3|20910.9|20820.9|24
1655852960000|2022-06-21 23:09:20|20911.1|20821.1|20911.5|20821.5|20911.8|20821.8|20911.1|20821.1|18
1655852970000|2022-06-21 23:09:30|20911.3|20821.3|20911.5|20821.5|20911.8|20821.8|20911.2|20821.2|23
1655852980000|2022-06-21 23:09:40|20911.6|20821.6|20922.4|20832.4|20923.9|20833.9|20911.6|20821.6|29
1655852990000|2022-06-21 23:09:50|20922.2|20832.2|20918.5|20828.5|20923|20833|20918|20828|30
1655853000000|2022-06-21 23:10:00|20918.9|20828.9|20914.6|20824.6|20920.2|20830.2|20913.1|20823.1|22
1655853010000|2022-06-21 23:10:10|20915|20825|20915.4|20825.4|20915.8|20825.8|20914.5|20824.5|26
1655853020000|2022-06-21 23:10:20|20915.1|20825.1|20913.4|20823.4|20915.1|20825.1|20913.2|20823.2|22
1655853030000|2022-06-21 23:10:30|20916.8|20826.8|20913.3|20823.3|20916.8|20826.8|20913.2|20823.2|22
1655853040000|2022-06-21 23:10:40|20913.4|20823.4|20913.5|20823.5|20915|20825|20913.4|20823.4|18
1655853050000|2022-06-21 23:10:50|20913.4|20823.4|20914.1|20824.1|20916.2|20826.2|20913.4|20823.4|23
1655853060000|2022-06-21 23:11:00|20914.2|20824.2|20914.3|20824.3|20914.9|20824.9|20914|20824|19
1655853070000|2022-06-21 23:11:10|20914.2|20824.2|20927.5|20837.5|20927.5|20837.5|20914.2|20824.2|25
1655853080000|2022-06-21 23:11:20|20927.6|20837.6|20921.5|20831.5|20927.6|20837.6|20920.7|20830.7|25
1655853090000|2022-06-21 23:11:30|20921.4|20831.4|20922.2|20832.2|20922.3|20832.3|20920.7|20830.7|24
1655853100000|2022-06-21 23:11:40|20921.9|20831.9|20928.6|20838.6|20928.7|20838.7|20921.7|20831.7|26
1655853110000|2022-06-21 23:11:50|20928.5|20838.5|20929.6|20839.6|20929.7|20839.7|20928.5|20838.5|19
1655853120000|2022-06-21 23:12:00|20931.1|20841.1|20929|20839|20931.1|20841.1|20928.6|20838.6|22
1655853130000|2022-06-21 23:12:10|20928.7|20838.7|20932.9|20842.9|20932.9|20842.9|20928.7|20838.7|24
1655853140000|2022-06-21 23:12:20|20934.3|20844.3|20934.5|20844.5|20936.6|20846.6|20934.2|20844.2|26
1655853150000|2022-06-21 23:12:30|20935.4|20845.4|20936.3|20846.3|20938.9|20848.9|20933.1|20843.1|28
1655853160000|2022-06-21 23:12:40|20936.4|20846.4|20935.7|20845.7|20939.6|20849.6|20934.5|20844.5|27
1655853170000|2022-06-21 23:12:50|20936.4|20846.4|20935.8|20845.8|20936.9|20846.9|20935.1|20845.1|27
1655853180000|2022-06-21 23:13:00|20936|20846|20934.1|20844.1|20937|20847|20933.7|20843.7|26
1655853190000|2022-06-21 23:13:10|20934.6|20844.6|20937|20847|20940.4|20850.4|20933.3|20843.3|30
1655853200000|2022-06-21 23:13:20|20935|20845|20934|20844|20935.8|20845.8|20928.8|20838.8|28
1655853210000|2022-06-21 23:13:30|20934.4|20844.4|20931.5|20841.5|20934.4|20844.4|20931.1|20841.1|23
1655853220000|2022-06-21 23:13:40|20931.2|20841.2|20937.4|20847.4|20937.4|20847.4|20931|20841|29
1655853230000|2022-06-21 23:13:50|20937|20847|20932.9|20842.9|20938.5|20848.5|20930.1|20840.1|24
1655853240000|2022-06-21 23:14:00|20932.7|20842.7|20929.5|20839.5|20932.7|20842.7|20929.5|20839.5|25
1655853250000|2022-06-21 23:14:10|20929.1|20839.1|20929.2|20839.2|20929.6|20839.6|20928.1|20838.1|27
1655853260000|2022-06-21 23:14:20|20929.1|20839.1|20928.1|20838.1|20929.1|20839.1|20926.9|20836.9|10
1655853270000|2022-06-21 23:14:30|20928|20838|20926.4|20836.4|20928.6|20838.6|20926.3|20836.3|18
1655853280000|2022-06-21 23:14:40|20925.5|20835.5|20932.5|20842.5|20932.8|20842.8|20923.1|20833.1|28
1655853290000|2022-06-21 23:14:50|20932|20842|20930.3|20840.3|20932.8|20842.8|20929.8|20839.8|23
1655853300000|2022-06-21 23:15:00|20930.4|20840.4|20932|20842|20932.1|20842.1|20930.3|20840.3|26
1655853310000|2022-06-21 23:15:10|20932.1|20842.1|20928.4|20838.4|20936.9|20846.9|20928.2|20838.2|31
1655853320000|2022-06-21 23:15:20|20926.6|20836.6|20928.4|20838.4|20929.2|20839.2|20923.2|20833.2|25
1655853330000|2022-06-21 23:15:30|20929.4|20839.4|20926|20836|20932.1|20842.1|20925.9|20835.9|31
1655853340000|2022-06-21 23:15:40|20925.9|20835.9|20925.2|20835.2|20926.4|20836.4|20925.2|20835.2|10
1655853350000|2022-06-21 23:15:50|20925.6|20835.6|20924.6|20834.6|20926.6|20836.6|20924|20834|24
1655853360000|2022-06-21 23:16:00|20924.3|20834.3|20917.9|20827.9|20924.3|20834.3|20917.8|20827.8|28
1655853370000|2022-06-21 23:16:10|20918|20828|20912.8|20822.8|20918|20828|20912.3|20822.3|22
1655853380000|2022-06-21 23:16:20|20912.6|20822.6|20910.9|20820.9|20913.7|20823.7|20910.7|20820.7|23
1655853390000|2022-06-21 23:16:30|20910.8|20820.8|20918.7|20828.7|20918.7|20828.7|20910.6|20820.6|25
1655853400000|2022-06-21 23:16:40|20922.3|20832.3|20928.4|20838.4|20929.5|20839.5|20922.3|20832.3|31
1655853410000|2022-06-21 23:16:50|20928.6|20838.6|20957.3|20867.3|20957.3|20867.3|20928.1|20838.1|37
1655853420000|2022-06-21 23:17:00|20957.4|20867.4|20950.1|20860.1|20967.2|20877.2|20950.1|20860.1|37
1655853430000|2022-06-21 23:17:10|20951.5|20861.5|20938.6|20848.6|20951.5|20861.5|20937.3|20847.3|35
1655853440000|2022-06-21 23:17:20|20938.7|20848.7|20946|20856|20948.2|20858.2|20938.7|20848.7|32
1655853450000|2022-06-21 23:17:30|20946.8|20856.8|20928.8|20838.8|20946.8|20856.8|20928.2|20838.2|31
1655853460000|2022-06-21 23:17:40|20927.5|20837.5|20923|20833|20928.4|20838.4|20923|20833|34
1655853470000|2022-06-21 23:17:50|20923.7|20833.7|20911.8|20821.8|20924.6|20834.6|20911.8|20821.8|29
1655853480000|2022-06-21 23:18:00|20912.1|20822.1|20908.4|20818.4|20914.1|20824.1|20908.4|20818.4|27
1655853490000|2022-06-21 23:18:10|20908.3|20818.3|20909.6|20819.6|20910.4|20820.4|20907.9|20817.9|26
1655853500000|2022-06-21 23:18:20|20909.5|20819.5|20906.3|20816.3|20910.2|20820.2|20905.9|20815.9|34
1655853510000|2022-06-21 23:18:30|20906.4|20816.4|20902.6|20812.6|20906.6|20816.6|20901.9|20811.9|25
1655853520000|2022-06-21 23:18:40|20903.1|20813.1|20903.8|20813.8|20905.5|20815.5|20901.1|20811.1|25
1655853530000|2022-06-21 23:18:50|20904.6|20814.6|20902.9|20812.9|20904.6|20814.6|20902.7|20812.7|31
1655853540000|2022-06-21 23:19:00|20902.6|20812.6|20895.5|20805.5|20903.2|20813.2|20893.3|20803.3|30
1655853550000|2022-06-21 23:19:10|20895.7|20805.7|20895.3|20805.3|20898.3|20808.3|20895.1|20805.1|23
1655853560000|2022-06-21 23:19:20|20895.2|20805.2|20896|20806|20896.5|20806.5|20895|20805|24
1655853570000|2022-06-21 23:19:30|20895.5|20805.5|20902.8|20812.8|20902.9|20812.9|20894.8|20804.8|27
1655853580000|2022-06-21 23:19:40|20903.3|20813.3|20903.6|20813.6|20908.2|20818.2|20903.3|20813.3|32
1655853590000|2022-06-21 23:19:50|20903.4|20813.4|20906.2|20816.2|20906.7|20816.7|20900.9|20810.9|21
1655853600000|2022-06-21 23:20:00|20906.3|20816.3|20906.8|20816.8|20907.5|20817.5|20904.4|20814.4|24
1655853610000|2022-06-21 23:20:10|20907.5|20817.5|20902.4|20812.4|20910.3|20820.3|20902.4|20812.4|29
1655853620000|2022-06-21 23:20:20|20902.3|20812.3|20903.4|20813.4|20903.9|20813.9|20902|20812|23
1655853630000|2022-06-21 23:20:30|20903.1|20813.1|20905.7|20815.7|20905.9|20815.9|20902.5|20812.5|18
1655853640000|2022-06-21 23:20:40|20905.2|20815.2|20903.8|20813.8|20905.2|20815.2|20902.1|20812.1|17
1655853650000|2022-06-21 23:20:50|20903.6|20813.6|20907.6|20817.6|20907.6|20817.6|20903.3|20813.3|24
1655853660000|2022-06-21 23:21:00|20907|20817|20882.6|20792.6|20907.4|20817.4|20882.6|20792.6|32
1655853670000|2022-06-21 23:21:10|20881.3|20791.3|20867.5|20777.5|20881.3|20791.3|20867.5|20777.5|35
1655853680000|2022-06-21 23:21:20|20867.8|20777.8|20854.8|20764.8|20869.2|20779.2|20854.8|20764.8|28
1655853690000|2022-06-21 23:21:30|20853.1|20763.1|20849|20759|20853.4|20763.4|20848.6|20758.6|32
1655853700000|2022-06-21 23:21:40|20847.7|20757.7|20845|20755|20848.2|20758.2|20837.4|20747.4|35
1655853710000|2022-06-21 23:21:50|20845.2|20755.2|20844.1|20754.1|20845.2|20755.2|20839.2|20749.2|32
1655853720000|2022-06-21 23:22:00|20843.4|20753.4|20832.9|20742.9|20843.5|20753.5|20832.4|20742.4|30
1655853730000|2022-06-21 23:22:10|20832.4|20742.4|20815|20725|20832.5|20742.5|20811.4|20721.4|34
1655853740000|2022-06-21 23:22:20|20813.6|20723.6|20811.2|20721.2|20821.5|20731.5|20810.9|20720.9|38
1655853750000|2022-06-21 23:22:30|20811|20721|20815|20725|20815|20725|20808|20718|31
1655853760000|2022-06-21 23:22:40|20815.7|20725.7|20814.5|20724.5|20823.7|20733.7|20813|20723|32
1655853770000|2022-06-21 23:22:50|20814.9|20724.9|20783.7|20693.7|20815|20725|20783.7|20693.7|35
1655853780000|2022-06-21 23:23:00|20783.8|20693.8|20781.6|20691.6|20786.1|20696.1|20780.3|20690.3|34
1655853790000|2022-06-21 23:23:10|20781.3|20691.3|20773.5|20683.5|20781.3|20691.3|20773.4|20683.4|27
1655853800000|2022-06-21 23:23:20|20774.3|20684.3|20772.1|20682.1|20775|20685|20771.7|20681.7|30
1655853810000|2022-06-21 23:23:30|20772|20682|20749.8|20659.8|20772|20682|20749.8|20659.8|37
1655853820000|2022-06-21 23:23:40|20743.8|20653.8|20705|20615|20743.8|20653.8|20705|20615|39
1655853830000|2022-06-21 23:23:50|20703.8|20613.8|20663.5|20573.5|20704.5|20614.5|20657.4|20567.4|37
1655853840000|2022-06-21 23:24:00|20658.7|20568.7|20644.3|20554.3|20659.9|20569.9|20641.1|20551.1|36
1655853850000|2022-06-21 23:24:10|20647.9|20557.9|20691.1|20601.1|20696.1|20606.1|20647.9|20557.9|39
1655853860000|2022-06-21 23:24:20|20690.2|20600.2|20678.9|20588.9|20690.2|20600.2|20662.9|20572.9|38
1655853870000|2022-06-21 23:24:30|20680.4|20590.4|20665.3|20575.3|20682|20592|20665.3|20575.3|35
1655853880000|2022-06-21 23:24:40|20664|20574|20661.6|20571.6|20664.2|20574.2|20654.9|20564.9|37
1655853890000|2022-06-21 23:24:50|20663|20573|20665.6|20575.6|20668.1|20578.1|20662.8|20572.8|28
1655853900000|2022-06-21 23:25:00|20665.7|20575.7|20683|20593|20683.5|20593.5|20664.3|20574.3|32
1655853910000|2022-06-21 23:25:10|20683.4|20593.4|20686.7|20596.7|20689.4|20599.4|20682.9|20592.9|27
1655853920000|2022-06-21 23:25:20|20686.5|20596.5|20660|20570|20686.5|20596.5|20660|20570|37
1655853930000|2022-06-21 23:25:30|20662.7|20572.7|20655.8|20565.8|20663.4|20573.4|20654.4|20564.4|38
1655853940000|2022-06-21 23:25:40|20652.8|20562.8|20651.8|20561.8|20658.5|20568.5|20649.8|20559.8|32
1655853950000|2022-06-21 23:25:50|20651.6|20561.6|20643.2|20553.2|20653.9|20563.9|20643.2|20553.2|32
1655853960000|2022-06-21 23:26:00|20643|20553|20639|20549|20657.9|20567.9|20639|20549|32
1655853970000|2022-06-21 23:26:10|20636.8|20546.8|20620.2|20530.2|20637.2|20547.2|20612.1|20522.1|37
1655853980000|2022-06-21 23:26:20|20620.4|20530.4|20627.4|20537.4|20629.1|20539.1|20620.4|20530.4|39
1655853990000|2022-06-21 23:26:30|20628.1|20538.1|20624.6|20534.6|20628.1|20538.1|20616.9|20526.9|33
1655854000000|2022-06-21 23:26:40|20624.5|20534.5|20620.9|20530.9|20626|20536|20620.9|20530.9|37
1655854010000|2022-06-21 23:26:50|20620.7|20530.7|20612.5|20522.5|20624|20534|20607.5|20517.5|36
1655854020000|2022-06-21 23:27:00|20613.4|20523.4|20621|20531|20621|20531|20609.7|20519.7|35
1655854030000|2022-06-21 23:27:10|20622.3|20532.3|20601.8|20511.8|20627|20537|20599.6|20509.6|32
1655854040000|2022-06-21 23:27:20|20598.9|20508.9|20600.4|20510.4|20614.2|20524.2|20598.3|20508.3|38
1655854050000|2022-06-21 23:27:30|20599.4|20509.4|20600.8|20510.8|20601.8|20511.8|20597.9|20507.9|29
1655854060000|2022-06-21 23:27:40|20600.9|20510.9|20598.5|20508.5|20602.1|20512.1|20598.5|20508.5|27
1655854070000|2022-06-21 23:27:50|20598.4|20508.4|20600.6|20510.6|20600.6|20510.6|20597.8|20507.8|28
1655854080000|2022-06-21 23:28:00|20601.7|20511.7|20600.9|20510.9|20605.4|20515.4|20600.6|20510.6|36
1655854090000|2022-06-21 23:28:10|20601.1|20511.1|20600.9|20510.9|20603.5|20513.5|20600.4|20510.4|33
1655854100000|2022-06-21 23:28:20|20600.8|20510.8|20602.9|20512.9|20602.9|20512.9|20600.8|20510.8|19
1655854110000|2022-06-21 23:28:30|20602.6|20512.6|20588|20498|20602.8|20512.8|20587.9|20497.9|34
1655854120000|2022-06-21 23:28:40|20587.4|20497.4|20581|20491|20587.4|20497.4|20580.9|20490.9|34
1655854130000|2022-06-21 23:28:50|20580.9|20490.9|20591.6|20501.6|20591.9|20501.9|20579|20489|27
1655854140000|2022-06-21 23:29:00|20592.2|20502.2|20623|20533|20623|20533|20592.2|20502.2|39
1655854150000|2022-06-21 23:29:10|20624.9|20534.9|20629.6|20539.6|20632.2|20542.2|20623.8|20533.8|40
1655854160000|2022-06-21 23:29:20|20629.7|20539.7|20619.9|20529.9|20629.7|20539.7|20615.3|20525.3|34
1655854170000|2022-06-21 23:29:30|20618.3|20528.3|20626.5|20536.5|20630.4|20540.4|20618.3|20528.3|37
1655854180000|2022-06-21 23:29:40|20626.2|20536.2|20621.3|20531.3|20626.7|20536.7|20620.5|20530.5|33
1655854190000|2022-06-21 23:29:50|20621.5|20531.5|20610.2|20520.2|20622.6|20532.6|20609.6|20519.6|32
1655854200000|2022-06-21 23:30:00|20610.4|20520.4|20583.3|20493.3|20612.6|20522.6|20583.3|20493.3|35
1655854210000|2022-06-21 23:30:10|20583.4|20493.4|20622.2|20532.2|20622.2|20532.2|20583.4|20493.4|39
1655854220000|2022-06-21 23:30:20|20624.3|20534.3|20674|20584|20677.6|20587.6|20623.6|20533.6|39
1655854230000|2022-06-21 23:30:30|20676.3|20586.3|20664.5|20574.5|20676.8|20586.8|20664.5|20574.5|36
1655854240000|2022-06-21 23:30:40|20664.4|20574.4|20679.6|20589.6|20680.2|20590.2|20662|20572|36
1655854250000|2022-06-21 23:30:50|20680|20590|20676.4|20586.4|20681.2|20591.2|20676.4|20586.4|34
1655854260000|2022-06-21 23:31:00|20676.1|20586.1|20671|20581|20676.1|20586.1|20669.6|20579.6|33
1655854270000|2022-06-21 23:31:10|20672.9|20582.9|20680.7|20590.7|20682.6|20592.6|20672.9|20582.9|34
1655854280000|2022-06-21 23:31:20|20680.8|20590.8|20681|20591|20681.6|20591.6|20675.7|20585.7|31
1655854290000|2022-06-21 23:31:30|20682.5|20592.5|20684.5|20594.5|20684.5|20594.5|20678.5|20588.5|31
1655854300000|2022-06-21 23:31:40|20684.1|20594.1|20684.6|20594.6|20685.8|20595.8|20683.1|20593.1|28
1655854310000|2022-06-21 23:31:50|20684.9|20594.9|20699.4|20609.4|20701.9|20611.9|20684.9|20594.9|35
1655854320000|2022-06-21 23:32:00|20698.8|20608.8|20699.8|20609.8|20707.8|20617.8|20696.3|20606.3|36
1655854330000|2022-06-21 23:32:10|20699.4|20609.4|20701.9|20611.9|20701.9|20611.9|20696.8|20606.8|30
1655854340000|2022-06-21 23:32:20|20702.2|20612.2|20701.4|20611.4|20705.2|20615.2|20700.3|20610.3|33
1655854350000|2022-06-21 23:32:30|20701.5|20611.5|20691.4|20601.4|20705.5|20615.5|20691.4|20601.4|36
1655854360000|2022-06-21 23:32:40|20691.6|20601.6|20671|20581|20693.7|20603.7|20671|20581|30
1655854370000|2022-06-21 23:32:50|20671.1|20581.1|20653.4|20563.4|20671.2|20581.2|20651.7|20561.7|38
1655854380000|2022-06-21 23:33:00|20654.6|20564.6|20654.2|20564.2|20657.3|20567.3|20651.4|20561.4|34
1655854390000|2022-06-21 23:33:10|20654.3|20564.3|20646.3|20556.3|20654.3|20564.3|20645.6|20555.6|35
1655854400000|2022-06-21 23:33:20|20643.8|20553.8|20647.2|20557.2|20653.3|20563.3|20638.8|20548.8|38
1655854410000|2022-06-21 23:33:30|20648|20558|20655.5|20565.5|20655.5|20565.5|20647.6|20557.6|30
1655854420000|2022-06-21 23:33:40|20655|20565|20673.6|20583.6|20677.1|20587.1|20654.1|20564.1|38
1655854430000|2022-06-21 23:33:50|20673.8|20583.8|20660.6|20570.6|20674.6|20584.6|20660.3|20570.3|34
1655854440000|2022-06-21 23:34:00|20660.3|20570.3|20671.1|20581.1|20671.1|20581.1|20653.5|20563.5|37
1655854450000|2022-06-21 23:34:10|20672.6|20582.6|20676.2|20586.2|20679.9|20589.9|20672.4|20582.4|35
1655854460000|2022-06-21 23:34:20|20675|20585|20686.3|20596.3|20688.6|20598.6|20675|20585|32
1655854470000|2022-06-21 23:34:30|20685.8|20595.8|20687.5|20597.5|20690.6|20600.6|20684.2|20594.2|36
1655854480000|2022-06-21 23:34:40|20687.6|20597.6|20683.9|20593.9|20690.3|20600.3|20682|20592|34
1655854490000|2022-06-21 23:34:50|20684.5|20594.5|20686.5|20596.5|20688.8|20598.8|20683.9|20593.9|31
1655854500000|2022-06-21 23:35:00|20686.8|20596.8|20690.8|20600.8|20691.5|20601.5|20681.8|20591.8|29
1655854510000|2022-06-21 23:35:10|20686.7|20596.7|20687.7|20597.7|20695.1|20605.1|20686.7|20596.7|35
1655854520000|2022-06-21 23:35:20|20688|20598|20672.4|20582.4|20688.1|20598.1|20672.4|20582.4|38
1655854530000|2022-06-21 23:35:30|20669|20579|20666.1|20576.1|20671.5|20581.5|20665.9|20575.9|34
1655854540000|2022-06-21 23:35:40|20666.7|20576.7|20675.7|20585.7|20678.7|20588.7|20666.7|20576.7|34
1655854550000|2022-06-21 23:35:50|20675.3|20585.3|20677|20587|20679|20589|20674.8|20584.8|31
1655854560000|2022-06-21 23:36:00|20675.8|20585.8|20677.8|20587.8|20678.8|20588.8|20675.8|20585.8|32
1655854570000|2022-06-21 23:36:10|20678|20588|20687.4|20597.4|20687.4|20597.4|20676.4|20586.4|30
1655854580000|2022-06-21 23:36:20|20687.7|20597.7|20691|20601|20691|20601|20685.3|20595.3|32
1655854590000|2022-06-21 23:36:30|20690.3|20600.3|20687.5|20597.5|20690.3|20600.3|20680.1|20590.1|36
1655854600000|2022-06-21 23:36:40|20687.9|20597.9|20693.7|20603.7|20696|20606|20687.9|20597.9|29
1655854610000|2022-06-21 23:36:50|20693.6|20603.6|20695.3|20605.3|20696.1|20606.1|20693.6|20603.6|31
1655854620000|2022-06-21 23:37:00|20696.9|20606.9|20678.3|20588.3|20699.8|20609.8|20678.3|20588.3|34
1655854630000|2022-06-21 23:37:10|20678.7|20588.7|20683.8|20593.8|20684.7|20594.7|20678.7|20588.7|30
1655854640000|2022-06-21 23:37:20|20684.5|20594.5|20684.5|20594.5|20690.2|20600.2|20682.8|20592.8|32
1655854650000|2022-06-21 23:37:30|20684.3|20594.3|20682.4|20592.4|20684.8|20594.8|20680.9|20590.9|29
1655854660000|2022-06-21 23:37:40|20682.7|20592.7|20687.4|20597.4|20687.4|20597.4|20681.9|20591.9|33
1655854670000|2022-06-21 23:37:50|20687.2|20597.2|20689|20599|20690.5|20600.5|20687.1|20597.1|30
1655854680000|2022-06-21 23:38:00|20688.9|20598.9|20691.9|20601.9|20692.5|20602.5|20688.9|20598.9|29
1655854690000|2022-06-21 23:38:10|20691.8|20601.8|20697.9|20607.9|20707.7|20617.7|20691.8|20601.8|31
1655854700000|2022-06-21 23:38:20|20698.3|20608.3|20690.1|20600.1|20700.6|20610.6|20686.4|20596.4|37
1655854710000|2022-06-21 23:38:30|20691.7|20601.7|20694.5|20604.5|20699.6|20609.6|20691.7|20601.7|30
1655854720000|2022-06-21 23:38:40|20693.9|20603.9|20692.2|20602.2|20695.8|20605.8|20691.1|20601.1|36
1655854730000|2022-06-21 23:38:50|20691.8|20601.8|20695.4|20605.4|20696.1|20606.1|20689.7|20599.7|28
1655854740000|2022-06-21 23:39:00|20694.8|20604.8|20696.5|20606.5|20699.1|20609.1|20694.7|20604.7|23
1655854750000|2022-06-21 23:39:10|20695.7|20605.7|20697.1|20607.1|20698.6|20608.6|20695.7|20605.7|24
1655854760000|2022-06-21 23:39:20|20697.9|20607.9|20697.6|20607.6|20698.9|20608.9|20697.2|20607.2|29
1655854770000|2022-06-21 23:39:30|20698.2|20608.2|20691.9|20601.9|20698.2|20608.2|20691.9|20601.9|30
1655854780000|2022-06-21 23:39:40|20691.4|20601.4|20678.1|20588.1|20691.4|20601.4|20676.8|20586.8|33
1655854790000|2022-06-21 23:39:50|20677.2|20587.2|20671.9|20581.9|20678.2|20588.2|20671.9|20581.9|28
1655854800000|2022-06-21 23:40:00|20670.3|20580.3|20669.5|20579.5|20671.7|20581.7|20667.3|20577.3|27
1655854810000|2022-06-21 23:40:10|20669.7|20579.7|20676|20586|20676|20586|20666.6|20576.6|35
1655854820000|2022-06-21 23:40:20|20676.2|20586.2|20676.1|20586.1|20678|20588|20675.6|20585.6|30
1655854830000|2022-06-21 23:40:30|20676.2|20586.2|20682|20592|20682.2|20592.2|20676|20586|32
1655854840000|2022-06-21 23:40:40|20683|20593|20689.2|20599.2|20693.7|20603.7|20681.3|20591.3|36
1655854850000|2022-06-21 23:40:50|20688.3|20598.3|20698.1|20608.1|20699|20609|20688.3|20598.3|32
1655854860000|2022-06-21 23:41:00|20699.2|20609.2|20694.1|20604.1|20699.2|20609.2|20693.7|20603.7|32
1655854870000|2022-06-21 23:41:10|20695.4|20605.4|20695.2|20605.2|20696.1|20606.1|20694.5|20604.5|28
1655854880000|2022-06-21 23:41:20|20695.1|20605.1|20689.8|20599.8|20699.1|20609.1|20688|20598|27
1655854890000|2022-06-21 23:41:30|20689.7|20599.7|20677.5|20587.5|20689.7|20599.7|20677.4|20587.4|29
1655854900000|2022-06-21 23:41:40|20674.7|20584.7|20671.6|20581.6|20677.5|20587.5|20671.6|20581.6|36
1655854910000|2022-06-21 23:41:50|20673.2|20583.2|20670.4|20580.4|20673.2|20583.2|20665.5|20575.5|39
1655854920000|2022-06-21 23:42:00|20669.8|20579.8|20667.1|20577.1|20673.2|20583.2|20667.1|20577.1|35
1655854930000|2022-06-21 23:42:10|20662.8|20572.8|20654.1|20564.1|20663.7|20573.7|20653.3|20563.3|36
1655854940000|2022-06-21 23:42:20|20653.5|20563.5|20652.5|20562.5|20660.5|20570.5|20652|20562|33
1655854950000|2022-06-21 23:42:30|20653.3|20563.3|20668.5|20578.5|20668.5|20578.5|20652.8|20562.8|34
1655854960000|2022-06-21 23:42:40|20670.4|20580.4|20664.5|20574.5|20671|20581|20662.3|20572.3|34
1655854970000|2022-06-21 23:42:50|20664.6|20574.6|20664.7|20574.7|20667.1|20577.1|20664.5|20574.5|32
1655854980000|2022-06-21 23:43:00|20664.6|20574.6|20661.1|20571.1|20664.7|20574.7|20660.9|20570.9|31
1655854990000|2022-06-21 23:43:10|20662.5|20572.5|20665.5|20575.5|20665.5|20575.5|20661.8|20571.8|25
1655855000000|2022-06-21 23:43:20|20665.6|20575.6|20662.4|20572.4|20665.6|20575.6|20661.1|20571.1|29
1655855010000|2022-06-21 23:43:30|20662.5|20572.5|20662.2|20572.2|20663.9|20573.9|20660.7|20570.7|26
1655855020000|2022-06-21 23:43:40|20661.5|20571.5|20662.1|20572.1|20664.3|20574.3|20659.3|20569.3|24
1655855030000|2022-06-21 23:43:50|20664.6|20574.6|20674.3|20584.3|20674.9|20584.9|20664.5|20574.5|28
1655855040000|2022-06-21 23:44:00|20674.4|20584.4|20692.1|20602.1|20694.3|20604.3|20674.1|20584.1|36
1655855050000|2022-06-21 23:44:10|20690.1|20600.1|20697.5|20607.5|20697.7|20607.7|20690.1|20600.1|34
1655855060000|2022-06-21 23:44:20|20697.6|20607.6|20694.3|20604.3|20698.7|20608.7|20693.8|20603.8|32
1655855070000|2022-06-21 23:44:30|20694.2|20604.2|20694.5|20604.5|20698|20608|20693.4|20603.4|35
1655855080000|2022-06-21 23:44:40|20694.6|20604.6|20689.3|20599.3|20695.4|20605.4|20688.7|20598.7|34
1655855090000|2022-06-21 23:44:50|20689.4|20599.4|20695.9|20605.9|20698.3|20608.3|20688.9|20598.9|34
1655855100000|2022-06-21 23:45:00|20694.6|20604.6|20680|20590|20696.9|20606.9|20679.9|20589.9|33
1655855110000|2022-06-21 23:45:10|20679.7|20589.7|20672.2|20582.2|20681|20591|20669.6|20579.6|36
1655855120000|2022-06-21 23:45:20|20672.5|20582.5|20669.7|20579.7|20672.5|20582.5|20667.3|20577.3|30
1655855130000|2022-06-21 23:45:30|20669.8|20579.8|20687.5|20597.5|20687.5|20597.5|20666.6|20576.6|39
1655855140000|2022-06-21 23:45:40|20687.8|20597.8|20704.7|20614.7|20705.7|20615.7|20687.7|20597.7|35
1655855150000|2022-06-21 23:45:50|20705.8|20615.8|20711.5|20621.5|20714.3|20624.3|20705.8|20615.8|35
1655855160000|2022-06-21 23:46:00|20710.8|20620.8|20713.8|20623.8|20713.8|20623.8|20707.6|20617.6|34
1655855170000|2022-06-21 23:46:10|20714|20624|20729.4|20639.4|20729.4|20639.4|20713.3|20623.3|37
1655855180000|2022-06-21 23:46:20|20728.9|20638.9|20723|20633|20729.4|20639.4|20720.1|20630.1|35
1655855190000|2022-06-21 23:46:30|20719.3|20629.3|20723.8|20633.8|20727|20637|20716.9|20626.9|37
1655855200000|2022-06-21 23:46:40|20723.9|20633.9|20730.8|20640.8|20730.8|20640.8|20717|20627|39
1655855210000|2022-06-21 23:46:50|20730.4|20640.4|20729.8|20639.8|20734.9|20644.9|20729.8|20639.8|34
1655855220000|2022-06-21 23:47:00|20729.6|20639.6|20737.4|20647.4|20739.7|20649.7|20729.6|20639.6|34
1655855230000|2022-06-21 23:47:10|20737.3|20647.3|20737.5|20647.5|20738.5|20648.5|20735.7|20645.7|36
1655855240000|2022-06-21 23:47:20|20736.6|20646.6|20734.3|20644.3|20736.6|20646.6|20730.4|20640.4|31
1655855250000|2022-06-21 23:47:30|20734.5|20644.5|20738.5|20648.5|20738.9|20648.9|20731.4|20641.4|34
1655855260000|2022-06-21 23:47:40|20738.1|20648.1|20734.5|20644.5|20746.3|20656.3|20732.5|20642.5|28
1655855270000|2022-06-21 23:47:50|20734.6|20644.6|20743.5|20653.5|20744.6|20654.6|20734.3|20644.3|35
1655855280000|2022-06-21 23:48:00|20744.1|20654.1|20744.1|20654.1|20745.3|20655.3|20736.1|20646.1|38
1655855290000|2022-06-21 23:48:10|20744|20654|20744.7|20654.7|20747.3|20657.3|20742.3|20652.3|29
1655855300000|2022-06-21 23:48:20|20745.1|20655.1|20744.7|20654.7|20745.1|20655.1|20741.1|20651.1|32
1655855310000|2022-06-21 23:48:30|20745.1|20655.1|20745.7|20655.7|20745.8|20655.8|20743.7|20653.7|25
1655855320000|2022-06-21 23:48:40|20745.6|20655.6|20745.9|20655.9|20746|20656|20741.7|20651.7|20
1655855330000|2022-06-21 23:48:50|20746|20656|20748.7|20658.7|20749.5|20659.5|20746|20656|32
1655855340000|2022-06-21 23:49:00|20748.2|20658.2|20745|20655|20752.9|20662.9|20744.1|20654.1|35
1655855350000|2022-06-21 23:49:10|20744.9|20654.9|20741.1|20651.1|20746.2|20656.2|20740.2|20650.2|34
1655855360000|2022-06-21 23:49:20|20740.9|20650.9|20760.7|20670.7|20764.3|20674.3|20740.7|20650.7|37
1655855370000|2022-06-21 23:49:30|20759.8|20669.8|20761.7|20671.7|20762.5|20672.5|20756.7|20666.7|34
1655855380000|2022-06-21 23:49:40|20760.9|20670.9|20775|20685|20775|20685|20756.5|20666.5|33
1655855390000|2022-06-21 23:49:50|20775.3|20685.3|20775.2|20685.2|20781|20691|20775|20685|35
1655855400000|2022-06-21 23:50:00|20774.8|20684.8|20778.3|20688.3|20780.9|20690.9|20771.5|20681.5|39
1655855410000|2022-06-21 23:50:10|20778.8|20688.8|20784.1|20694.1|20785.5|20695.5|20777.6|20687.6|32
1655855420000|2022-06-21 23:50:20|20783.3|20693.3|20757.4|20667.4|20784.3|20694.3|20757.4|20667.4|36
1655855430000|2022-06-21 23:50:30|20757.7|20667.7|20753.5|20663.5|20757.7|20667.7|20752.1|20662.1|35
1655855440000|2022-06-21 23:50:40|20753.1|20663.1|20749.5|20659.5|20760.8|20670.8|20749.1|20659.1|34
1655855450000|2022-06-21 23:50:50|20749.2|20659.2|20745.6|20655.6|20750.4|20660.4|20745.3|20655.3|26
1655855460000|2022-06-21 23:51:00|20745.5|20655.5|20753.5|20663.5|20753.5|20663.5|20741.3|20651.3|32
1655855470000|2022-06-21 23:51:10|20754.9|20664.9|20743.9|20653.9|20755.8|20665.8|20743.5|20653.5|35
1655855480000|2022-06-21 23:51:20|20744.7|20654.7|20747.5|20657.5|20747.5|20657.5|20742.3|20652.3|25
1655855490000|2022-06-21 23:51:30|20746.8|20656.8|20743.2|20653.2|20747.8|20657.8|20742.4|20652.4|26
1655855500000|2022-06-21 23:51:40|20743.5|20653.5|20753.6|20663.6|20758.4|20668.4|20743.3|20653.3|32
1655855510000|2022-06-21 23:51:50|20753.8|20663.8|20753.6|20663.6|20755.1|20665.1|20751.1|20661.1|27
1655855520000|2022-06-21 23:52:00|20753.4|20663.4|20754|20664|20757.8|20667.8|20752.9|20662.9|37
1655855530000|2022-06-21 23:52:10|20752.7|20662.7|20755.2|20665.2|20757.7|20667.7|20752|20662|29
1655855540000|2022-06-21 23:52:20|20755.4|20665.4|20753.2|20663.2|20756.3|20666.3|20751.2|20661.2|24
1655855550000|2022-06-21 23:52:30|20753.1|20663.1|20748.4|20658.4|20753.1|20663.1|20748.4|20658.4|16
1655855560000|2022-06-21 23:52:40|20747.3|20657.3|20737.5|20647.5|20748.4|20658.4|20734.8|20644.8|31
1655855570000|2022-06-21 23:52:50|20740|20650|20742.1|20652.1|20744.5|20654.5|20739.6|20649.6|27
1655855580000|2022-06-21 23:53:00|20742.6|20652.6|20752.7|20662.7|20759|20669|20740.7|20650.7|34
1655855590000|2022-06-21 23:53:10|20752.2|20662.2|20751.9|20661.9|20756.5|20666.5|20751.9|20661.9|31
1655855600000|2022-06-21 23:53:20|20751.3|20661.3|20754.8|20664.8|20755|20665|20748.7|20658.7|30
1655855610000|2022-06-21 23:53:30|20755|20665|20751.9|20661.9|20755|20665|20749.6|20659.6|27
1655855620000|2022-06-21 23:53:40|20751.8|20661.8|20749.2|20659.2|20751.8|20661.8|20747.9|20657.9|18
1655855630000|2022-06-21 23:53:50|20749.4|20659.4|20750.5|20660.5|20751.1|20661.1|20748.4|20658.4|27
1655855640000|2022-06-21 23:54:00|20749.2|20659.2|20744.5|20654.5|20751.2|20661.2|20742.8|20652.8|25
1655855650000|2022-06-21 23:54:10|20744.7|20654.7|20756.8|20666.8|20757.2|20667.2|20741.7|20651.7|34
1655855660000|2022-06-21 23:54:20|20757.4|20667.4|20762.4|20672.4|20766.4|20676.4|20757.4|20667.4|30
1655855670000|2022-06-21 23:54:30|20762.5|20672.5|20762.9|20672.9|20766.1|20676.1|20761.5|20671.5|26
1655855680000|2022-06-21 23:54:40|20763|20673|20759.3|20669.3|20763.9|20673.9|20759.3|20669.3|29
1655855690000|2022-06-21 23:54:50|20758.2|20668.2|20763.6|20673.6|20764.3|20674.3|20754.3|20664.3|33
1655855700000|2022-06-21 23:55:00|20762.8|20672.8|20762.2|20672.2|20762.8|20672.8|20758.1|20668.1|29
1655855710000|2022-06-21 23:55:10|20762.1|20672.1|20767.9|20677.9|20768|20678|20758.1|20668.1|27
1655855720000|2022-06-21 23:55:20|20768|20678|20757.1|20667.1|20768.5|20678.5|20753.3|20663.3|31
1655855730000|2022-06-21 23:55:30|20756.5|20666.5|20757|20667|20760|20670|20756.4|20666.4|31
1655855740000|2022-06-21 23:55:40|20756.9|20666.9|20751.4|20661.4|20756.9|20666.9|20750.5|20660.5|27
1655855750000|2022-06-21 23:55:50|20752|20662|20754.5|20664.5|20756.2|20666.2|20751.7|20661.7|29
1655855760000|2022-06-21 23:56:00|20755|20665|20753.9|20663.9|20755.4|20665.4|20751.3|20661.3|27
1655855770000|2022-06-21 23:56:10|20754.4|20664.4|20749.2|20659.2|20754.9|20664.9|20747.9|20657.9|30
1655855780000|2022-06-21 23:56:20|20749.1|20659.1|20743.1|20653.1|20749.3|20659.3|20742|20652|24
1655855790000|2022-06-21 23:56:30|20742.6|20652.6|20717.5|20627.5|20742.6|20652.6|20717.5|20627.5|28
1655855800000|2022-06-21 23:56:40|20718.2|20628.2|20718.5|20628.5|20723.2|20633.2|20716.7|20626.7|33
1655855810000|2022-06-21 23:56:50|20718.4|20628.4|20721.9|20631.9|20722.3|20632.3|20718.2|20628.2|30
1655855820000|2022-06-21 23:57:00|20722|20632|20718.1|20628.1|20727.2|20637.2|20718|20628|31
1655855830000|2022-06-21 23:57:10|20718|20628|20735.2|20645.2|20737.5|20647.5|20717.9|20627.9|30
1655855840000|2022-06-21 23:57:20|20735.7|20645.7|20731|20641|20736.9|20646.9|20728.7|20638.7|30
1655855850000|2022-06-21 23:57:30|20731.3|20641.3|20733.8|20643.8|20734|20644|20729.1|20639.1|29
1655855860000|2022-06-21 23:57:40|20733.1|20643.1|20724.5|20634.5|20733.1|20643.1|20724.5|20634.5|25
1655855870000|2022-06-21 23:57:50|20724.9|20634.9|20724.7|20634.7|20725.4|20635.4|20721.3|20631.3|24
1655855880000|2022-06-21 23:58:00|20724.3|20634.3|20723.4|20633.4|20724.3|20634.3|20722.1|20632.1|25
1655855890000|2022-06-21 23:58:10|20721.3|20631.3|20721.9|20631.9|20721.9|20631.9|20716.3|20626.3|33
1655855900000|2022-06-21 23:58:20|20722.9|20632.9|20730.7|20640.7|20730.7|20640.7|20720.7|20630.7|37
1655855910000|2022-06-21 23:58:30|20730.8|20640.8|20725.6|20635.6|20731.1|20641.1|20725.4|20635.4|33
1655855920000|2022-06-21 23:58:40|20725.2|20635.2|20746.5|20656.5|20748.6|20658.6|20725.2|20635.2|33
1655855930000|2022-06-21 23:58:50|20746.4|20656.4|20751.6|20661.6|20751.6|20661.6|20743.8|20653.8|31
1655855940000|2022-06-21 23:59:00|20752.1|20662.1|20759.1|20669.1|20760|20670|20752.1|20662.1|33
1655855950000|2022-06-21 23:59:10|20756.6|20666.6|20743.5|20653.5|20758.3|20668.3|20743.5|20653.5|33
1655855960000|2022-06-21 23:59:20|20742.6|20652.6|20742.3|20652.3|20748.3|20658.3|20734.1|20644.1|37
1655855970000|2022-06-21 23:59:30|20743|20653|20748.3|20658.3|20750.7|20660.7|20743|20653|36
1655855980000|2022-06-21 23:59:40|20748.6|20658.6|20749.5|20659.5|20753.6|20663.6|20748.6|20658.6|29
1655855990000|2022-06-21 23:59:50|20749.4|20659.4|20747.3|20657.3|20753.2|20663.2|20746.8|20656.8|34
1655856000000|2022-06-22 00:00:00|20747.1|20657.1|20745.1|20655.1|20749.5|20659.5|20745.1|20655.1|26
1655856010000|2022-06-22 00:00:10|20749|20659|20734.9|20644.9|20753.9|20663.9|20732.5|20642.5|37
1655856020000|2022-06-22 00:00:20|20734.8|20644.8|20738.7|20648.7|20738.7|20648.7|20733.3|20643.3|32
1655856030000|2022-06-22 00:00:30|20740.9|20650.9|20757.5|20667.5|20759.8|20669.8|20740.9|20650.9|37
1655856040000|2022-06-22 00:00:40|20754.2|20664.2|20722.4|20632.4|20756.8|20666.8|20722.1|20632.1|33
1655856050000|2022-06-22 00:00:50|20722|20632|20723.8|20633.8|20724|20634|20718.7|20628.7|31
1655856060000|2022-06-22 00:01:00|20723.9|20633.9|20726.6|20636.6|20726.8|20636.8|20723.1|20633.1|35
1655856070000|2022-06-22 00:01:10|20726.7|20636.7|20720.1|20630.1|20727|20637|20719.8|20629.8|31
1655856080000|2022-06-22 00:01:20|20719.7|20629.7|20722.2|20632.2|20723.6|20633.6|20719.7|20629.7|36
1655856090000|2022-06-22 00:01:30|20722.3|20632.3|20721|20631|20724.6|20634.6|20718.1|20628.1|25
1655856100000|2022-06-22 00:01:40|20720.9|20630.9|20720.8|20630.8|20721.8|20631.8|20719.2|20629.2|18
1655856110000|2022-06-22 00:01:50|20718.6|20628.6|20718.3|20628.3|20721.7|20631.7|20718.3|20628.3|15
1655856120000|2022-06-22 00:02:00|20718.7|20628.7|20712.4|20622.4|20723.6|20633.6|20712.4|20622.4|34
1655856130000|2022-06-22 00:02:10|20714.3|20624.3|20710.8|20620.8|20714.4|20624.4|20708.6|20618.6|29
1655856140000|2022-06-22 00:02:20|20710.6|20620.6|20693.8|20603.8|20710.6|20620.6|20693|20603|28
1655856150000|2022-06-22 00:02:30|20693.9|20603.9|20688.6|20598.6|20697|20607|20688|20598|32
1655856160000|2022-06-22 00:02:40|20690.5|20600.5|20691.7|20601.7|20693.7|20603.7|20688.1|20598.1|31
1655856170000|2022-06-22 00:02:50|20691.6|20601.6|20701.6|20611.6|20701.6|20611.6|20689.8|20599.8|36
1655856180000|2022-06-22 00:03:00|20703.3|20613.3|20697.8|20607.8|20703.4|20613.4|20691.5|20601.5|37
1655856190000|2022-06-22 00:03:10|20699|20609|20704.6|20614.6|20704.6|20614.6|20693.7|20603.7|34
1655856200000|2022-06-22 00:03:20|20705.3|20615.3|20709.4|20619.4|20713.6|20623.6|20705.1|20615.1|34
1655856210000|2022-06-22 00:03:30|20707.8|20617.8|20703.5|20613.5|20708.9|20618.9|20696.1|20606.1|34
1655856220000|2022-06-22 00:03:40|20704.5|20614.5|20690.5|20600.5|20704.5|20614.5|20686.7|20596.7|36
1655856230000|2022-06-22 00:03:50|20691.4|20601.4|20681.1|20591.1|20691.4|20601.4|20678.6|20588.6|27
1655856240000|2022-06-22 00:04:00|20681.9|20591.9|20664.7|20574.7|20681.9|20591.9|20664.7|20574.7|32
1655856250000|2022-06-22 00:04:10|20663.9|20573.9|20666|20576|20666.9|20576.9|20663.4|20573.4|23
1655856260000|2022-06-22 00:04:20|20665.7|20575.7|20665.3|20575.3|20672|20582|20664.2|20574.2|37
1655856270000|2022-06-22 00:04:30|20663.2|20573.2|20658.3|20568.3|20668.5|20578.5|20655.3|20565.3|33
1655856280000|2022-06-22 00:04:40|20658.5|20568.5|20657.1|20567.1|20661.6|20571.6|20655.8|20565.8|30
1655856290000|2022-06-22 00:04:50|20657|20567|20658.2|20568.2|20658.7|20568.7|20655.9|20565.9|26
1655856300000|2022-06-22 00:05:00|20658.3|20568.3|20674.2|20584.2|20676|20586|20658.1|20568.1|38
1655856310000|2022-06-22 00:05:10|20674.3|20584.3|20658.2|20568.2|20674.3|20584.3|20658.2|20568.2|34
1655856320000|2022-06-22 00:05:20|20657.8|20567.8|20651.4|20561.4|20658.5|20568.5|20647.9|20557.9|35
1655856330000|2022-06-22 00:05:30|20652.4|20562.4|20665.4|20575.4|20668.4|20578.4|20651.4|20561.4|35
1655856340000|2022-06-22 00:05:40|20663.6|20573.6|20664.1|20574.1|20669|20579|20660.3|20570.3|33
1655856350000|2022-06-22 00:05:50|20662.1|20572.1|20657.7|20567.7|20664.6|20574.6|20656.2|20566.2|20
1655856360000|2022-06-22 00:06:00|20658.2|20568.2|20653.2|20563.2|20661.7|20571.7|20651.8|20561.8|30
1655856370000|2022-06-22 00:06:10|20653.6|20563.6|20644|20554|20653.6|20563.6|20642.8|20552.8|34
1655856380000|2022-06-22 00:06:20|20639.7|20549.7|20630.6|20540.6|20639.9|20549.9|20629.9|20539.9|33
1655856390000|2022-06-22 00:06:30|20631.2|20541.2|20623.1|20533.1|20633.7|20543.7|20623.1|20533.1|33
1655856400000|2022-06-22 00:06:40|20622.6|20532.6|20622.2|20532.2|20623.4|20533.4|20616.4|20526.4|35
1655856410000|2022-06-22 00:06:50|20622.1|20532.1|20634.8|20544.8|20637.2|20547.2|20621.7|20531.7|37
1655856420000|2022-06-22 00:07:00|20635.1|20545.1|20620.5|20530.5|20638.4|20548.4|20620.4|20530.4|35
1655856430000|2022-06-22 00:07:10|20620.8|20530.8|20619.2|20529.2|20621.2|20531.2|20615.4|20525.4|33
1655856440000|2022-06-22 00:07:20|20618.5|20528.5|20626.6|20536.6|20629.8|20539.8|20618.2|20528.2|32
1655856450000|2022-06-22 00:07:30|20625.6|20535.6|20617.3|20527.3|20627.4|20537.4|20617.3|20527.3|36
1655856460000|2022-06-22 00:07:40|20618.9|20528.9|20634.5|20544.5|20634.5|20544.5|20618.1|20528.1|36
1655856470000|2022-06-22 00:07:50|20633.3|20543.3|20619.2|20529.2|20633.7|20543.7|20615.5|20525.5|35
1655856480000|2022-06-22 00:08:00|20618.3|20528.3|20617.5|20527.5|20618.3|20528.3|20615.4|20525.4|26
1655856490000|2022-06-22 00:08:10|20617.2|20527.2|20606.4|20516.4|20617.2|20527.2|20604.4|20514.4|30
1655856500000|2022-06-22 00:08:20|20604.6|20514.6|20603.2|20513.2|20607.3|20517.3|20597.8|20507.8|23
1655856510000|2022-06-22 00:08:30|20600.3|20510.3|20597.7|20507.7|20601.8|20511.8|20593.2|20503.2|35
1655856520000|2022-06-22 00:08:40|20597.6|20507.6|20597.1|20507.1|20602.5|20512.5|20588.4|20498.4|30
1655856530000|2022-06-22 00:08:50|20598.5|20508.5|20591.3|20501.3|20598.8|20508.8|20590|20500|39
1655856540000|2022-06-22 00:09:00|20589.8|20499.8|20585.1|20495.1|20589.8|20499.8|20583.4|20493.4|27
1655856550000|2022-06-22 00:09:10|20582.3|20492.3|20560|20470|20584.6|20494.6|20558.9|20468.9|33
1655856560000|2022-06-22 00:09:20|20558.9|20468.9|20560.4|20470.4|20564.9|20474.9|20549.3|20459.3|36
1655856570000|2022-06-22 00:09:30|20561|20471|20554.5|20464.5|20569.1|20479.1|20545.4|20455.4|38
1655856580000|2022-06-22 00:09:40|20554|20464|20613.7|20523.7|20613.7|20523.7|20551.7|20461.7|37
1655856590000|2022-06-22 00:09:50|20616.8|20526.8|20629.2|20539.2|20630.2|20540.2|20614.3|20524.3|38
1655856600000|2022-06-22 00:10:00|20630.2|20540.2|20625.7|20535.7|20641.1|20551.1|20623.6|20533.6|36
1655856610000|2022-06-22 00:10:10|20626.5|20536.5|20646.5|20556.5|20652|20562|20626.5|20536.5|35
1655856620000|2022-06-22 00:10:20|20648.3|20558.3|20643.1|20553.1|20653.1|20563.1|20636.7|20546.7|35
1655856630000|2022-06-22 00:10:30|20642.5|20552.5|20637.3|20547.3|20642.9|20552.9|20636.6|20546.6|31
1655856640000|2022-06-22 00:10:40|20636.9|20546.9|20628|20538|20639|20549|20625.3|20535.3|36
1655856650000|2022-06-22 00:10:50|20626.1|20536.1|20601|20511|20628.7|20538.7|20600|20510|37
1655856660000|2022-06-22 00:11:00|20601.5|20511.5|20593.9|20503.9|20601.5|20511.5|20590.9|20500.9|35
1655856670000|2022-06-22 00:11:10|20592.8|20502.8|20593.6|20503.6|20593.7|20503.7|20583.6|20493.6|36
1655856680000|2022-06-22 00:11:20|20585.8|20495.8|20569.9|20479.9|20585.8|20495.8|20561.6|20471.6|36
1655856690000|2022-06-22 00:11:30|20570.4|20480.4|20563.7|20473.7|20571.3|20481.3|20563.6|20473.6|30
1655856700000|2022-06-22 00:11:40|20564.8|20474.8|20561.6|20471.6|20564.8|20474.8|20560.1|20470.1|34
1655856710000|2022-06-22 00:11:50|20561.2|20471.2|20555.2|20465.2|20564.2|20474.2|20551.1|20461.1|34
1655856720000|2022-06-22 00:12:00|20554.5|20464.5|20553.9|20463.9|20557.6|20467.6|20553.4|20463.4|36
1655856730000|2022-06-22 00:12:10|20549.7|20459.7|20541.1|20451.1|20549.7|20459.7|20541.1|20451.1|31
1655856740000|2022-06-22 00:12:20|20542.2|20452.2|20508.5|20418.5|20542.2|20452.2|20500.9|20410.9|35
1655856750000|2022-06-22 00:12:30|20508|20418|20491.9|20401.9|20510|20420|20490.4|20400.4|39
1655856760000|2022-06-22 00:12:40|20491|20401|20523.5|20433.5|20530.4|20440.4|20488.4|20398.4|39
1655856770000|2022-06-22 00:12:50|20521.6|20431.6|20596.5|20506.5|20603.2|20513.2|20521.6|20431.6|40
1655856780000|2022-06-22 00:13:00|20594.9|20504.9|20589.6|20499.6|20596.4|20506.4|20579.5|20489.5|40
1655856790000|2022-06-22 00:13:10|20587.6|20497.6|20590.8|20500.8|20594.7|20504.7|20586.2|20496.2|39
1655856800000|2022-06-22 00:13:20|20590.2|20500.2|20567|20477|20591.5|20501.5|20565.8|20475.8|40
1655856810000|2022-06-22 00:13:30|20566.1|20476.1|20569.1|20479.1|20575.5|20485.5|20555.9|20465.9|35
1655856820000|2022-06-22 00:13:40|20566|20476|20569.7|20479.7|20575.3|20485.3|20563.2|20473.2|34
1655856830000|2022-06-22 00:13:50|20568.3|20478.3|20568.3|20478.3|20573.3|20483.3|20565|20475|35
1655856840000|2022-06-22 00:14:00|20568.5|20478.5|20571.4|20481.4|20575.3|20485.3|20564.6|20474.6|35
1655856850000|2022-06-22 00:14:10|20570.8|20480.8|20583.5|20493.5|20588.4|20498.4|20570.8|20480.8|37
1655856860000|2022-06-22 00:14:20|20584.4|20494.4|20588|20498|20591.8|20501.8|20584|20494|36
1655856870000|2022-06-22 00:14:30|20588.1|20498.1|20585.6|20495.6|20588.1|20498.1|20584.5|20494.5|31
1655856880000|2022-06-22 00:14:40|20585.8|20495.8|20584.5|20494.5|20585.8|20495.8|20582.7|20492.7|33
1655856890000|2022-06-22 00:14:50|20584.6|20494.6|20565.2|20475.2|20587.8|20497.8|20561|20471|36
1655856900000|2022-06-22 00:15:00|20568.5|20478.5|20573|20483|20573.7|20483.7|20555.4|20465.4|40
1655856910000|2022-06-22 00:15:10|20572.3|20482.3|20557.3|20467.3|20574.1|20484.1|20556.5|20466.5|36
1655856920000|2022-06-22 00:15:20|20559.4|20469.4|20546|20456|20561.5|20471.5|20541.7|20451.7|34
1655856930000|2022-06-22 00:15:30|20546.5|20456.5|20509.1|20419.1|20556.6|20466.6|20509.1|20419.1|37
1655856940000|2022-06-22 00:15:40|20509.2|20419.2|20501.4|20411.4|20519.2|20429.2|20501.4|20411.4|36
1655856950000|2022-06-22 00:15:50|20499|20409|20511|20421|20511.5|20421.5|20489.1|20399.1|39
1655856960000|2022-06-22 00:16:00|20510.9|20420.9|20514.1|20424.1|20514.1|20424.1|20493.9|20403.9|40
1655856970000|2022-06-22 00:16:10|20517.8|20427.8|20516|20426|20522.5|20432.5|20510.6|20420.6|37
1655856980000|2022-06-22 00:16:20|20515.4|20425.4|20531.4|20441.4|20531.4|20441.4|20515.4|20425.4|38
1655856990000|2022-06-22 00:16:30|20531.1|20441.1|20536.8|20446.8|20540|20450|20531.1|20441.1|38
1655857000000|2022-06-22 00:16:40|20537|20447|20535.3|20445.3|20545.2|20455.2|20533.5|20443.5|38
1655857010000|2022-06-22 00:16:50|20537.2|20447.2|20538.5|20448.5|20543.4|20453.4|20537.2|20447.2|35
1655857020000|2022-06-22 00:17:00|20538.6|20448.6|20547.4|20457.4|20548.1|20458.1|20536.2|20446.2|37
1655857030000|2022-06-22 00:17:10|20550|20460|20544|20454|20551.3|20461.3|20539.1|20449.1|39
1655857040000|2022-06-22 00:17:20|20542.5|20452.5|20558|20468|20558|20468|20541.3|20451.3|36
1655857050000|2022-06-22 00:17:30|20555.8|20465.8|20557.3|20467.3|20557.7|20467.7|20551.5|20461.5|36
1655857060000|2022-06-22 00:17:40|20557.2|20467.2|20586.3|20496.3|20587|20497|20557|20467|37
1655857070000|2022-06-22 00:17:50|20588.6|20498.6|20569.8|20479.8|20588.6|20498.6|20569.6|20479.6|35
1655857080000|2022-06-22 00:18:00|20571.8|20481.8|20572.5|20482.5|20575.1|20485.1|20570.5|20480.5|35
1655857090000|2022-06-22 00:18:10|20572.7|20482.7|20586.2|20496.2|20586.4|20496.4|20572.7|20482.7|32
1655857100000|2022-06-22 00:18:20|20585.4|20495.4|20586.6|20496.6|20586.6|20496.6|20584.1|20494.1|29
1655857110000|2022-06-22 00:18:30|20586.5|20496.5|20597.8|20507.8|20602.5|20512.5|20586.5|20496.5|32
1655857120000|2022-06-22 00:18:40|20598.6|20508.6|20594|20504|20601.5|20511.5|20591.9|20501.9|37
1655857130000|2022-06-22 00:18:50|20593.9|20503.9|20588.3|20498.3|20594.5|20504.5|20586.8|20496.8|36
1655857140000|2022-06-22 00:19:00|20589.2|20499.2|20586.1|20496.1|20590.4|20500.4|20585.4|20495.4|36
1655857150000|2022-06-22 00:19:10|20586.6|20496.6|20580.9|20490.9|20588.5|20498.5|20575.3|20485.3|33
1655857160000|2022-06-22 00:19:20|20579.7|20489.7|20580.3|20490.3|20581.3|20491.3|20575.4|20485.4|33
1655857170000|2022-06-22 00:19:30|20581.8|20491.8|20570|20480|20582.9|20492.9|20569|20479|31
1655857180000|2022-06-22 00:19:40|20569.8|20479.8|20568.5|20478.5|20574|20484|20562.2|20472.2|35
1655857190000|2022-06-22 00:19:50|20568.6|20478.6|20581.9|20491.9|20581.9|20491.9|20568.6|20478.6|38
1655857200000|2022-06-22 00:20:00|20583.6|20493.6|20579.6|20489.6|20594.6|20504.6|20579.6|20489.6|39
1655857210000|2022-06-22 00:20:10|20571.4|20481.4|20586.4|20496.4|20586.4|20496.4|20570.6|20480.6|32
1655857220000|2022-06-22 00:20:20|20586.9|20496.9|20591.8|20501.8|20593|20503|20586.9|20496.9|31
1655857230000|2022-06-22 00:20:30|20593.7|20503.7|20595.1|20505.1|20596.9|20506.9|20592.8|20502.8|34
1655857240000|2022-06-22 00:20:40|20597.2|20507.2|20596.5|20506.5|20598.7|20508.7|20596.5|20506.5|33
1655857250000|2022-06-22 00:20:50|20592.9|20502.9|20597.6|20507.6|20597.9|20507.9|20591.5|20501.5|34
1655857260000|2022-06-22 00:21:00|20597.9|20507.9|20601.9|20511.9|20603.9|20513.9|20597|20507|30
1655857270000|2022-06-22 00:21:10|20602.2|20512.2|20602.1|20512.1|20604.3|20514.3|20600|20510|31
1655857280000|2022-06-22 00:21:20|20603|20513|20590.7|20500.7|20603.5|20513.5|20590.5|20500.5|38
1655857290000|2022-06-22 00:21:30|20590.4|20500.4|20592.1|20502.1|20593|20503|20588.4|20498.4|27
1655857300000|2022-06-22 00:21:40|20592.6|20502.6|20596.1|20506.1|20600|20510|20589.5|20499.5|35
1655857310000|2022-06-22 00:21:50|20596.9|20506.9|20600.9|20510.9|20602.9|20512.9|20596.9|20506.9|30
1655857320000|2022-06-22 00:22:00|20596.7|20506.7|20593.4|20503.4|20598.4|20508.4|20592.8|20502.8|33
1655857330000|2022-06-22 00:22:10|20593.5|20503.5|20590.2|20500.2|20594.7|20504.7|20588.8|20498.8|36
1655857340000|2022-06-22 00:22:20|20590.1|20500.1|20593|20503|20594.4|20504.4|20590.1|20500.1|31
1655857350000|2022-06-22 00:22:30|20592.9|20502.9|20609.9|20519.9|20610.1|20520.1|20592.9|20502.9|34
1655857360000|2022-06-22 00:22:40|20610.1|20520.1|20616|20526|20616.6|20526.6|20610.1|20520.1|33
1655857370000|2022-06-22 00:22:50|20616.2|20526.2|20612.4|20522.4|20617.1|20527.1|20610.6|20520.6|31
1655857380000|2022-06-22 00:23:00|20610.1|20520.1|20618.2|20528.2|20618.4|20528.4|20610.1|20520.1|35
1655857390000|2022-06-22 00:23:10|20618.4|20528.4|20619.9|20529.9|20619.9|20529.9|20616.2|20526.2|37
1655857400000|2022-06-22 00:23:20|20620.1|20530.1|20620.4|20530.4|20621.2|20531.2|20618.4|20528.4|33
1655857410000|2022-06-22 00:23:30|20621.4|20531.4|20648.5|20558.5|20648.5|20558.5|20621.4|20531.4|37
1655857420000|2022-06-22 00:23:40|20651.1|20561.1|20647.7|20557.7|20656.6|20566.6|20645.9|20555.9|37
1655857430000|2022-06-22 00:23:50|20647.2|20557.2|20660.8|20570.8|20660.8|20570.8|20647.2|20557.2|34
1655857440000|2022-06-22 00:24:00|20661.9|20571.9|20648.5|20558.5|20661.9|20571.9|20647.7|20557.7|34
1655857450000|2022-06-22 00:24:10|20647.9|20557.9|20645.2|20555.2|20649.6|20559.6|20645|20555|22
1655857460000|2022-06-22 00:24:20|20645|20555|20642.9|20552.9|20647.2|20557.2|20642.9|20552.9|31
1655857470000|2022-06-22 00:24:30|20642.2|20552.2|20639.5|20549.5|20643.4|20553.4|20638.4|20548.4|32
1655857480000|2022-06-22 00:24:40|20639.4|20549.4|20641|20551|20642.8|20552.8|20637.9|20547.9|26
1655857490000|2022-06-22 00:24:50|20640.6|20550.6|20613.2|20523.2|20641.2|20551.2|20613.2|20523.2|33
1655857500000|2022-06-22 00:25:00|20613.4|20523.4|20628.1|20538.1|20628.5|20538.5|20613|20523|33
1655857510000|2022-06-22 00:25:10|20627.9|20537.9|20619.7|20529.7|20631.4|20541.4|20616.6|20526.6|36
1655857520000|2022-06-22 00:25:20|20619.2|20529.2|20622.9|20532.9|20626.9|20536.9|20618.8|20528.8|37
1655857530000|2022-06-22 00:25:30|20623.6|20533.6|20625|20535|20625.9|20535.9|20623.3|20533.3|30
1655857540000|2022-06-22 00:25:40|20625.2|20535.2|20625.8|20535.8|20630.1|20540.1|20624.6|20534.6|30
1655857550000|2022-06-22 00:25:50|20623.9|20533.9|20628.6|20538.6|20631.6|20541.6|20622.7|20532.7|34
1655857560000|2022-06-22 00:26:00|20628.8|20538.8|20632|20542|20632.9|20542.9|20627.9|20537.9|30
1655857570000|2022-06-22 00:26:10|20632.2|20542.2|20622.2|20532.2|20632.2|20542.2|20622.1|20532.1|31
1655857580000|2022-06-22 00:26:20|20622|20532|20630.3|20540.3|20633.6|20543.6|20622|20532|31
1655857590000|2022-06-22 00:26:30|20630.8|20540.8|20651.3|20561.3|20651.3|20561.3|20630.8|20540.8|38
1655857600000|2022-06-22 00:26:40|20648.9|20558.9|20645.2|20555.2|20649|20559|20637.7|20547.7|34
1655857610000|2022-06-22 00:26:50|20644.1|20554.1|20631.9|20541.9|20644.1|20554.1|20627.8|20537.8|30
1655857620000|2022-06-22 00:27:00|20631.7|20541.7|20629.4|20539.4|20632.7|20542.7|20627.5|20537.5|31
1655857630000|2022-06-22 00:27:10|20629.3|20539.3|20640.1|20550.1|20640.1|20550.1|20628.4|20538.4|34
1655857640000|2022-06-22 00:27:20|20640.3|20550.3|20646.2|20556.2|20647.5|20557.5|20640.2|20550.2|29
1655857650000|2022-06-22 00:27:30|20646.8|20556.8|20646.2|20556.2|20647.2|20557.2|20644.6|20554.6|26
1655857660000|2022-06-22 00:27:40|20646.3|20556.3|20645.2|20555.2|20647.2|20557.2|20645|20555|30
1655857670000|2022-06-22 00:27:50|20644.7|20554.7|20646.8|20556.8|20647.1|20557.1|20644.7|20554.7|28
1655857680000|2022-06-22 00:28:00|20646.5|20556.5|20646.8|20556.8|20648|20558|20642.2|20552.2|32
1655857690000|2022-06-22 00:28:10|20646.1|20556.1|20640.9|20550.9|20646.2|20556.2|20640.5|20550.5|24
1655857700000|2022-06-22 00:28:20|20640.8|20550.8|20654.5|20564.5|20654.5|20564.5|20640.4|20550.4|29
1655857710000|2022-06-22 00:28:30|20656.1|20566.1|20675.5|20585.5|20675.5|20585.5|20656.1|20566.1|35
1655857720000|2022-06-22 00:28:40|20675.6|20585.6|20671|20581|20679.9|20589.9|20668.3|20578.3|35
1655857730000|2022-06-22 00:28:50|20670|20580|20668.5|20578.5|20670.7|20580.7|20666.9|20576.9|33
1655857740000|2022-06-22 00:29:00|20670|20580|20674.6|20584.6|20680|20590|20670|20580|37
1655857750000|2022-06-22 00:29:10|20674.1|20584.1|20678|20588|20678.3|20588.3|20673.7|20583.7|36
1655857760000|2022-06-22 00:29:20|20677.9|20587.9|20679.3|20589.3|20679.3|20589.3|20672.6|20582.6|32
1655857770000|2022-06-22 00:29:30|20678.1|20588.1|20676.2|20586.2|20678.1|20588.1|20675|20585|29
1655857780000|2022-06-22 00:29:40|20675.5|20585.5|20673|20583|20676.1|20586.1|20672.6|20582.6|27
1655857790000|2022-06-22 00:29:50|20673.9|20583.9|20672|20582|20674.1|20584.1|20669.8|20579.8|34
1655857800000|2022-06-22 00:30:00|20673.4|20583.4|20671.5|20581.5|20673.7|20583.7|20668.4|20578.4|36
1655857810000|2022-06-22 00:30:10|20671.6|20581.6|20683.6|20593.6|20685.1|20595.1|20671.5|20581.5|29
1655857820000|2022-06-22 00:30:20|20683.4|20593.4|20683.9|20593.9|20687|20597|20680|20590|31
1655857830000|2022-06-22 00:30:30|20683.4|20593.4|20687.1|20597.1|20687.7|20597.7|20682.8|20592.8|26
1655857840000|2022-06-22 00:30:40|20686.9|20596.9|20687|20597|20690|20600|20684.4|20594.4|33
1655857850000|2022-06-22 00:30:50|20687.5|20597.5|20674.2|20584.2|20687.5|20597.5|20667.4|20577.4|37
1655857860000|2022-06-22 00:31:00|20673.8|20583.8|20685.3|20595.3|20685.5|20595.5|20668|20578|33
1655857870000|2022-06-22 00:31:10|20685.5|20595.5|20685.7|20595.7|20686.5|20596.5|20681.6|20591.6|33
1655857880000|2022-06-22 00:31:20|20684.9|20594.9|20687.9|20597.9|20687.9|20597.9|20684.3|20594.3|24
1655857890000|2022-06-22 00:31:30|20688.1|20598.1|20710.2|20620.2|20711.5|20621.5|20687.7|20597.7|34
1655857900000|2022-06-22 00:31:40|20710.7|20620.7|20743.9|20653.9|20743.9|20653.9|20710.7|20620.7|35
1655857910000|2022-06-22 00:31:50|20742.9|20652.9|20728.4|20638.4|20744|20654|20725.6|20635.6|35
1655857920000|2022-06-22 00:32:00|20728.3|20638.3|20745.4|20655.4|20749.3|20659.3|20726.5|20636.5|39
1655857930000|2022-06-22 00:32:10|20745.3|20655.3|20740.3|20650.3|20746.5|20656.5|20734.7|20644.7|40
1655857940000|2022-06-22 00:32:20|20739.8|20649.8|20736.6|20646.6|20740.5|20650.5|20735.5|20645.5|33
1655857950000|2022-06-22 00:32:30|20736.1|20646.1|20722.7|20632.7|20736.1|20646.1|20722.7|20632.7|36
1655857960000|2022-06-22 00:32:40|20723.6|20633.6|20725.4|20635.4|20726.4|20636.4|20720.6|20630.6|32
1655857970000|2022-06-22 00:32:50|20723.6|20633.6|20718.4|20628.4|20728.3|20638.3|20718.4|20628.4|35
1655857980000|2022-06-22 00:33:00|20718.1|20628.1|20717.3|20627.3|20719|20629|20716.3|20626.3|28
1655857990000|2022-06-22 00:33:10|20717.4|20627.4|20712.5|20622.5|20717.4|20627.4|20711.3|20621.3|29
1655858000000|2022-06-22 00:33:20|20713.4|20623.4|20713.3|20623.3|20717.6|20627.6|20711.1|20621.1|32
1655858010000|2022-06-22 00:33:30|20713.5|20623.5|20707.6|20617.6|20713.5|20623.5|20706.8|20616.8|30
1655858020000|2022-06-22 00:33:40|20707.5|20617.5|20707.2|20617.2|20711.9|20621.9|20705.1|20615.1|34
1655858030000|2022-06-22 00:33:50|20706.2|20616.2|20705.4|20615.4|20708.5|20618.5|20704.6|20614.6|29
1655858040000|2022-06-22 00:34:00|20705.2|20615.2|20708|20618|20711.4|20621.4|20701.9|20611.9|32
1655858050000|2022-06-22 00:34:10|20708.1|20618.1|20705.1|20615.1|20708.4|20618.4|20704.3|20614.3|32
1655858060000|2022-06-22 00:34:20|20705.4|20615.4|20698.2|20608.2|20707.2|20617.2|20697.9|20607.9|27
1655858070000|2022-06-22 00:34:30|20697.7|20607.7|20698.1|20608.1|20701.5|20611.5|20696.8|20606.8|35
1655858080000|2022-06-22 00:34:40|20697.9|20607.9|20695.7|20605.7|20700.4|20610.4|20695.2|20605.2|28
1655858090000|2022-06-22 00:34:50|20695.9|20605.9|20695.9|20605.9|20699|20609|20695.3|20605.3|27
1655858100000|2022-06-22 00:35:00|20696|20606|20690.8|20600.8|20699.7|20609.7|20686.7|20596.7|34
1655858110000|2022-06-22 00:35:10|20691.1|20601.1|20697.2|20607.2|20698.9|20608.9|20691.1|20601.1|32
1655858120000|2022-06-22 00:35:20|20696.4|20606.4|20730.4|20640.4|20730.4|20640.4|20696.2|20606.2|35
1655858130000|2022-06-22 00:35:30|20731.4|20641.4|20730.7|20640.7|20735.2|20645.2|20728.9|20638.9|35
1655858140000|2022-06-22 00:35:40|20730.2|20640.2|20738.1|20648.1|20741.6|20651.6|20729.7|20639.7|33
1655858150000|2022-06-22 00:35:50|20739.5|20649.5|20736.9|20646.9|20740.8|20650.8|20730|20640|28
1655858160000|2022-06-22 00:36:00|20739.6|20649.6|20726.1|20636.1|20744|20654|20725|20635|36
1655858170000|2022-06-22 00:36:10|20726.5|20636.5|20738.7|20648.7|20739.4|20649.4|20726.5|20636.5|33
1655858180000|2022-06-22 00:36:20|20737.4|20647.4|20733.5|20643.5|20739|20649|20733|20643|32
1655858190000|2022-06-22 00:36:30|20732.8|20642.8|20730.5|20640.5|20733|20643|20730.4|20640.4|24
1655858200000|2022-06-22 00:36:40|20731.3|20641.3|20739.9|20649.9|20739.9|20649.9|20730.3|20640.3|33
1655858210000|2022-06-22 00:36:50|20739.4|20649.4|20739.2|20649.2|20744|20654|20737.8|20647.8|35
1655858220000|2022-06-22 00:37:00|20739.4|20649.4|20739.9|20649.9|20743.4|20653.4|20739.1|20649.1|31
1655858230000|2022-06-22 00:37:10|20739|20649|20736.4|20646.4|20743.4|20653.4|20735.3|20645.3|34
1655858240000|2022-06-22 00:37:20|20736.7|20646.7|20736.5|20646.5|20741.9|20651.9|20731.4|20641.4|31
1655858250000|2022-06-22 00:37:30|20736.9|20646.9|20734.6|20644.6|20739.2|20649.2|20734.1|20644.1|31
1655858260000|2022-06-22 00:37:40|20735.1|20645.1|20734.1|20644.1|20735.3|20645.3|20733|20643|32
1655858270000|2022-06-22 00:37:50|20733.9|20643.9|20730.5|20640.5|20739.5|20649.5|20730.3|20640.3|30
1655858280000|2022-06-22 00:38:00|20730.4|20640.4|20730.8|20640.8|20732.5|20642.5|20728.8|20638.8|28
1655858290000|2022-06-22 00:38:10|20731.6|20641.6|20735.5|20645.5|20738.3|20648.3|20731.1|20641.1|33
1655858300000|2022-06-22 00:38:20|20735.6|20645.6|20733.6|20643.6|20744.3|20654.3|20733.6|20643.6|29
1655858310000|2022-06-22 00:38:30|20732.8|20642.8|20730.7|20640.7|20733.7|20643.7|20724.2|20634.2|30
1655858320000|2022-06-22 00:38:40|20730.8|20640.8|20718.9|20628.9|20730.8|20640.8|20718.8|20628.8|31
1655858330000|2022-06-22 00:38:50|20718.2|20628.2|20722.3|20632.3|20723.8|20633.8|20718.2|20628.2|23
1655858340000|2022-06-22 00:39:00|20722.5|20632.5|20727.9|20637.9|20731.4|20641.4|20720.5|20630.5|30
1655858350000|2022-06-22 00:39:10|20727.3|20637.3|20735|20645|20735|20645|20726|20636|27
1655858360000|2022-06-22 00:39:20|20734.8|20644.8|20736.2|20646.2|20738.5|20648.5|20731.4|20641.4|33
1655858370000|2022-06-22 00:39:30|20736.5|20646.5|20733.5|20643.5|20738.2|20648.2|20733.5|20643.5|27
1655858380000|2022-06-22 00:39:40|20733.4|20643.4|20733.3|20643.3|20737|20647|20729.6|20639.6|29
1655858390000|2022-06-22 00:39:50|20732.2|20642.2|20730.4|20640.4|20732.7|20642.7|20730.3|20640.3|26
1655858400000|2022-06-22 00:40:00|20730.3|20640.3|20728.4|20638.4|20733.7|20643.7|20728.4|20638.4|30
1655858410000|2022-06-22 00:40:10|20727.6|20637.6|20723.4|20633.4|20727.8|20637.8|20719.4|20629.4|28
1655858420000|2022-06-22 00:40:20|20724.7|20634.7|20733.8|20643.8|20733.8|20643.8|20722.8|20632.8|30
1655858430000|2022-06-22 00:40:30|20733.4|20643.4|20735.5|20645.5|20737.1|20647.1|20733.4|20643.4|25
1655858440000|2022-06-22 00:40:40|20736.3|20646.3|20732|20642|20737.3|20647.3|20731|20641|38
1655858450000|2022-06-22 00:40:50|20731.4|20641.4|20730.9|20640.9|20731.6|20641.6|20730.5|20640.5|26
1655858460000|2022-06-22 00:41:00|20730.6|20640.6|20734.6|20644.6|20734.9|20644.9|20730.6|20640.6|29
1655858470000|2022-06-22 00:41:10|20734.9|20644.9|20736|20646|20736.2|20646.2|20734.2|20644.2|29
1655858480000|2022-06-22 00:41:20|20735.5|20645.5|20735.3|20645.3|20736.3|20646.3|20734.7|20644.7|28
1655858490000|2022-06-22 00:41:30|20735.2|20645.2|20731.1|20641.1|20735.5|20645.5|20731.1|20641.1|20
1655858500000|2022-06-22 00:41:40|20730.8|20640.8|20730.3|20640.3|20731.2|20641.2|20726.9|20636.9|23
1655858510000|2022-06-22 00:41:50|20730.4|20640.4|20729.5|20639.5|20730.8|20640.8|20728.1|20638.1|24
1655858520000|2022-06-22 00:42:00|20728.2|20638.2|20729.1|20639.1|20730|20640|20727.2|20637.2|33
1655858530000|2022-06-22 00:42:10|20729|20639|20727.2|20637.2|20731.9|20641.9|20726.6|20636.6|32
1655858540000|2022-06-22 00:42:20|20727.6|20637.6|20730.1|20640.1|20731.3|20641.3|20726.8|20636.8|26
1655858550000|2022-06-22 00:42:30|20730.7|20640.7|20729.9|20639.9|20731.3|20641.3|20729.5|20639.5|24
1655858560000|2022-06-22 00:42:40|20730|20640|20727.7|20637.7|20730|20640|20727.1|20637.1|22
1655858570000|2022-06-22 00:42:50|20728.1|20638.1|20725.2|20635.2|20732|20642|20724.6|20634.6|30
1655858580000|2022-06-22 00:43:00|20725.1|20635.1|20727.9|20637.9|20731.8|20641.8|20725.1|20635.1|30
1655858590000|2022-06-22 00:43:10|20728|20638|20731.6|20641.6|20735.1|20645.1|20727.8|20637.8|28
1655858600000|2022-06-22 00:43:20|20732|20642|20731|20641|20732.2|20642.2|20730.1|20640.1|29
1655858610000|2022-06-22 00:43:30|20730.6|20640.6|20741.7|20651.7|20742|20652|20729.9|20639.9|27
1655858620000|2022-06-22 00:43:40|20739.1|20649.1|20750.9|20660.9|20756.5|20666.5|20738.9|20648.9|35
1655858630000|2022-06-22 00:43:50|20752.1|20662.1|20741.3|20651.3|20756.8|20666.8|20738.5|20648.5|37
1655858640000|2022-06-22 00:44:00|20742|20652|20732.7|20642.7|20746.1|20656.1|20729.1|20639.1|37
1655858650000|2022-06-22 00:44:10|20733|20643|20745.4|20655.4|20747.2|20657.2|20732.6|20642.6|38
1655858660000|2022-06-22 00:44:20|20744.7|20654.7|20747.9|20657.9|20749.8|20659.8|20744.2|20654.2|36
1655858670000|2022-06-22 00:44:30|20747.6|20657.6|20725.3|20635.3|20748|20658|20721.6|20631.6|34
1655858680000|2022-06-22 00:44:40|20725.2|20635.2|20718.9|20628.9|20728.9|20638.9|20718.8|20628.8|24
1655858690000|2022-06-22 00:44:50|20718.8|20628.8|20720.5|20630.5|20724.6|20634.6|20718.8|20628.8|22
1655858700000|2022-06-22 00:45:00|20719.4|20629.4|20709.7|20619.7|20720.6|20630.6|20708.4|20618.4|34
1655858710000|2022-06-22 00:45:10|20708.5|20618.5|20711.2|20621.2|20716.3|20626.3|20707.7|20617.7|39
1655858720000|2022-06-22 00:45:20|20710.8|20620.8|20710.8|20620.8|20711.9|20621.9|20706.1|20616.1|26
1655858730000|2022-06-22 00:45:30|20714.6|20624.6|20708.3|20618.3|20721.6|20631.6|20708.3|20618.3|32
1655858740000|2022-06-22 00:45:40|20708.7|20618.7|20679.8|20589.8|20711.8|20621.8|20679.8|20589.8|37
1655858750000|2022-06-22 00:45:50|20679.4|20589.4|20663.3|20573.3|20680.9|20590.9|20661.7|20571.7|39
1655858760000|2022-06-22 00:46:00|20663.5|20573.5|20655|20565|20665.5|20575.5|20655|20565|38
1655858770000|2022-06-22 00:46:10|20652.8|20562.8|20635.3|20545.3|20656.1|20566.1|20631|20541|36
1655858780000|2022-06-22 00:46:20|20635.1|20545.1|20638.5|20548.5|20638.8|20548.8|20628|20538|36
1655858790000|2022-06-22 00:46:30|20637.6|20547.6|20637.6|20547.6|20642.5|20552.5|20634.9|20544.9|33
1655858800000|2022-06-22 00:46:40|20639.8|20549.8|20634.6|20544.6|20642.9|20552.9|20631.2|20541.2|31
1655858810000|2022-06-22 00:46:50|20634.5|20544.5|20638|20548|20639.4|20549.4|20634.3|20544.3|33
1655858820000|2022-06-22 00:47:00|20639.7|20549.7|20666.1|20576.1|20667|20577|20638.6|20548.6|35
1655858830000|2022-06-22 00:47:10|20666.2|20576.2|20689.1|20599.1|20690.2|20600.2|20665.1|20575.1|38
1655858840000|2022-06-22 00:47:20|20685.9|20595.9|20670.2|20580.2|20688.5|20598.5|20669.9|20579.9|35
1655858850000|2022-06-22 00:47:30|20670.3|20580.3|20678.2|20588.2|20679.5|20589.5|20669.5|20579.5|31
1655858860000|2022-06-22 00:47:40|20677.8|20587.8|20668.2|20578.2|20680|20590|20667.6|20577.6|33
1655858870000|2022-06-22 00:47:50|20668.4|20578.4|20662.2|20572.2|20668.4|20578.4|20660.4|20570.4|31
1655858880000|2022-06-22 00:48:00|20663.6|20573.6|20667.4|20577.4|20667.4|20577.4|20659.2|20569.2|31
1655858890000|2022-06-22 00:48:10|20668.3|20578.3|20666.1|20576.1|20673.7|20583.7|20662.9|20572.9|33
1655858900000|2022-06-22 00:48:20|20666|20576|20670.5|20580.5|20670.5|20580.5|20664.1|20574.1|29
1655858910000|2022-06-22 00:48:30|20670.6|20580.6|20652.9|20562.9|20675.8|20585.8|20649.6|20559.6|38
1655858920000|2022-06-22 00:48:40|20653.2|20563.2|20642|20552|20653.7|20563.7|20640.8|20550.8|32
1655858930000|2022-06-22 00:48:50|20644.6|20554.6|20643.4|20553.4|20645.5|20555.5|20641|20551|31
1655858940000|2022-06-22 00:49:00|20643.5|20553.5|20649.8|20559.8|20653.9|20563.9|20643|20553|33
1655858950000|2022-06-22 00:49:10|20649.3|20559.3|20661.9|20571.9|20661.9|20571.9|20649.3|20559.3|35
1655858960000|2022-06-22 00:49:20|20661.1|20571.1|20662.6|20572.6|20664.4|20574.4|20658.4|20568.4|21
1655858970000|2022-06-22 00:49:30|20660.9|20570.9|20648.3|20558.3|20660.9|20570.9|20646.4|20556.4|32
1655858980000|2022-06-22 00:49:40|20647.5|20557.5|20645.8|20555.8|20649.4|20559.4|20645.4|20555.4|29
1655858990000|2022-06-22 00:49:50|20645.6|20555.6|20641.4|20551.4|20646.5|20556.5|20641.2|20551.2|28
1655859000000|2022-06-22 00:50:00|20642.3|20552.3|20645.5|20555.5|20645.5|20555.5|20641.4|20551.4|25
1655859010000|2022-06-22 00:50:10|20645.6|20555.6|20641.6|20551.6|20645.6|20555.6|20640.7|20550.7|29
1655859020000|2022-06-22 00:50:20|20641.1|20551.1|20640.7|20550.7|20642.8|20552.8|20637.5|20547.5|31
1655859030000|2022-06-22 00:50:30|20639.6|20549.6|20635.5|20545.5|20639.6|20549.6|20623.2|20533.2|35
1655859040000|2022-06-22 00:50:40|20635.6|20545.6|20622.6|20532.6|20637.1|20547.1|20621.7|20531.7|37
1655859050000|2022-06-22 00:50:50|20621.4|20531.4|20624|20534|20624.1|20534.1|20614.9|20524.9|36
1655859060000|2022-06-22 00:51:00|20623.9|20533.9|20635.1|20545.1|20635.1|20545.1|20623.5|20533.5|31
1655859070000|2022-06-22 00:51:10|20634.1|20544.1|20623.3|20533.3|20634.1|20544.1|20623.3|20533.3|37
1655859080000|2022-06-22 00:51:20|20623.6|20533.6|20625.3|20535.3|20628|20538|20623.5|20533.5|38
1655859090000|2022-06-22 00:51:30|20625.4|20535.4|20630.6|20540.6|20630.6|20540.6|20622.6|20532.6|25
1655859100000|2022-06-22 00:51:40|20631.8|20541.8|20633.1|20543.1|20641.4|20551.4|20629.8|20539.8|32
1655859110000|2022-06-22 00:51:50|20631.7|20541.7|20626.5|20536.5|20631.7|20541.7|20623.4|20533.4|28
1655859120000|2022-06-22 00:52:00|20626.8|20536.8|20631.8|20541.8|20632.7|20542.7|20625.3|20535.3|33
1655859130000|2022-06-22 00:52:10|20632|20542|20629.8|20539.8|20632.4|20542.4|20628.6|20538.6|26
1655859140000|2022-06-22 00:52:20|20629.9|20539.9|20625.3|20535.3|20630.9|20540.9|20623.8|20533.8|37
1655859150000|2022-06-22 00:52:30|20626|20536|20620.5|20530.5|20627.4|20537.4|20619.7|20529.7|28
1655859160000|2022-06-22 00:52:40|20621.5|20531.5|20619.7|20529.7|20622|20532|20619.1|20529.1|29
1655859170000|2022-06-22 00:52:50|20619.6|20529.6|20620.6|20530.6|20620.9|20530.9|20617.6|20527.6|21
1655859180000|2022-06-22 00:53:00|20617.7|20527.7|20621.1|20531.1|20622|20532|20615.4|20525.4|34
1655859190000|2022-06-22 00:53:10|20620.2|20530.2|20608.9|20518.9|20620.2|20530.2|20608.6|20518.6|25
1655859200000|2022-06-22 00:53:20|20608.7|20518.7|20603.9|20513.9|20609.6|20519.6|20602.5|20512.5|30
1655859210000|2022-06-22 00:53:30|20604.8|20514.8|20601.1|20511.1|20607.5|20517.5|20601.1|20511.1|28
1655859220000|2022-06-22 00:53:40|20600.7|20510.7|20587|20497|20600.7|20510.7|20585.4|20495.4|30
1655859230000|2022-06-22 00:53:50|20589.7|20499.7|20577.3|20487.3|20590.1|20500.1|20575.8|20485.8|37
1655859240000|2022-06-22 00:54:00|20576.9|20486.9|20562.2|20472.2|20577.2|20487.2|20562.2|20472.2|31
1655859250000|2022-06-22 00:54:10|20562|20472|20567.4|20477.4|20570.7|20480.7|20558|20468|33
1655859260000|2022-06-22 00:54:20|20566.5|20476.5|20569.8|20479.8|20571.5|20481.5|20563.3|20473.3|34
1655859270000|2022-06-22 00:54:30|20570|20480|20586.5|20496.5|20586.5|20496.5|20565.1|20475.1|32
1655859280000|2022-06-22 00:54:40|20588.1|20498.1|20595.5|20505.5|20598.8|20508.8|20588.1|20498.1|37
1655859290000|2022-06-22 00:54:50|20596.4|20506.4|20593.2|20503.2|20597.3|20507.3|20592.8|20502.8|28
1655859300000|2022-06-22 00:55:00|20593.7|20503.7|20595.1|20505.1|20599.9|20509.9|20593.4|20503.4|31
1655859310000|2022-06-22 00:55:10|20594|20504|20584.9|20494.9|20598.4|20508.4|20580.2|20490.2|36
1655859320000|2022-06-22 00:55:20|20578.9|20488.9|20585.2|20495.2|20588.3|20498.3|20578.1|20488.1|34
1655859330000|2022-06-22 00:55:30|20585.3|20495.3|20587.1|20497.1|20587.6|20497.6|20584.5|20494.5|32
1655859340000|2022-06-22 00:55:40|20587.4|20497.4|20592.2|20502.2|20592.7|20502.7|20586.1|20496.1|34
1655859350000|2022-06-22 00:55:50|20592.3|20502.3|20598.1|20508.1|20599.5|20509.5|20591.3|20501.3|31
1655859360000|2022-06-22 00:56:00|20596.3|20506.3|20590.4|20500.4|20597.8|20507.8|20590.4|20500.4|34
1655859370000|2022-06-22 00:56:10|20590.9|20500.9|20592.9|20502.9|20593.5|20503.5|20590.2|20500.2|26
1655859380000|2022-06-22 00:56:20|20593.1|20503.1|20596.5|20506.5|20597.2|20507.2|20592.5|20502.5|27
1655859390000|2022-06-22 00:56:30|20597.2|20507.2|20593.8|20503.8|20597.2|20507.2|20592.5|20502.5|29
1655859400000|2022-06-22 00:56:40|20594.1|20504.1|20593.5|20503.5|20594.7|20504.7|20592.9|20502.9|18
1655859410000|2022-06-22 00:56:50|20593.6|20503.6|20594.2|20504.2|20594.3|20504.3|20593.5|20503.5|19
1655859420000|2022-06-22 00:57:00|20594.4|20504.4|20605|20515|20605|20515|20593.8|20503.8|30
1655859430000|2022-06-22 00:57:10|20604.9|20514.9|20627.2|20537.2|20628.2|20538.2|20604.9|20514.9|33
1655859440000|2022-06-22 00:57:20|20626.9|20536.9|20606.2|20516.2|20627.1|20537.1|20606.2|20516.2|33
1655859450000|2022-06-22 00:57:30|20607.7|20517.7|20599.9|20509.9|20610.5|20520.5|20599.3|20509.3|33
1655859460000|2022-06-22 00:57:40|20600.8|20510.8|20599.6|20509.6|20607.6|20517.6|20594.9|20504.9|31
1655859470000|2022-06-22 00:57:50|20603.2|20513.2|20604.8|20514.8|20607.3|20517.3|20599.8|20509.8|35
1655859480000|2022-06-22 00:58:00|20605.4|20515.4|20612|20522|20613.1|20523.1|20604.3|20514.3|33
1655859490000|2022-06-22 00:58:10|20611.8|20521.8|20621.4|20531.4|20623.4|20533.4|20611.8|20521.8|36
1655859500000|2022-06-22 00:58:20|20620.4|20530.4|20620.9|20530.9|20620.9|20530.9|20618.5|20528.5|29
1655859510000|2022-06-22 00:58:30|20622.8|20532.8|20629.1|20539.1|20630.8|20540.8|20618.7|20528.7|30
1655859520000|2022-06-22 00:58:40|20629.2|20539.2|20629.6|20539.6|20630.6|20540.6|20626.5|20536.5|27
1655859530000|2022-06-22 00:58:50|20629.7|20539.7|20629.8|20539.8|20631.5|20541.5|20628.5|20538.5|28
1655859540000|2022-06-22 00:59:00|20629.9|20539.9|20620.4|20530.4|20631.6|20541.6|20619.4|20529.4|29
1655859550000|2022-06-22 00:59:10|20621.5|20531.5|20625|20535|20625|20535|20619.4|20529.4|18
1655859560000|2022-06-22 00:59:20|20627.1|20537.1|20609.2|20519.2|20629.5|20539.5|20609.2|20519.2|31
1655859570000|2022-06-22 00:59:30|20609.3|20519.3|20611.2|20521.2|20612.3|20522.3|20607.1|20517.1|39
1655859580000|2022-06-22 00:59:40|20611.4|20521.4|20613.7|20523.7|20613.9|20523.9|20610.4|20520.4|29
1655859590000|2022-06-22 00:59:50|20613.8|20523.8|20610.9|20520.9|20613.9|20523.9|20610.2|20520.2|25
1655859600000|2022-06-22 01:00:00|20610.8|20520.8|20596.6|20506.6|20610.8|20520.8|20596.6|20506.6|35
1655859610000|2022-06-22 01:00:10|20594.7|20504.7|20586.7|20496.7|20594.7|20504.7|20586.5|20496.5|34
1655859620000|2022-06-22 01:00:20|20587|20497|20572.7|20482.7|20587|20497|20572.7|20482.7|34
1655859630000|2022-06-22 01:00:30|20573|20483|20563.1|20473.1|20573|20483|20561.3|20471.3|33
1655859640000|2022-06-22 01:00:40|20562.6|20472.6|20558.1|20468.1|20562.6|20472.6|20555.6|20465.6|32
1655859650000|2022-06-22 01:00:50|20554.7|20464.7|20542.5|20452.5|20554.7|20464.7|20542.5|20452.5|35
1655859660000|2022-06-22 01:01:00|20543.4|20453.4|20543.5|20453.5|20544.4|20454.4|20532.4|20442.4|34
1655859670000|2022-06-22 01:01:10|20541.9|20451.9|20548.8|20458.8|20548.8|20458.8|20534.8|20444.8|38
1655859680000|2022-06-22 01:01:20|20548.7|20458.7|20559.7|20469.7|20565|20475|20544.3|20454.3|37
1655859690000|2022-06-22 01:01:30|20562.4|20472.4|20587.4|20497.4|20587.4|20497.4|20562.1|20472.1|38
1655859700000|2022-06-22 01:01:40|20588.9|20498.9|20566.5|20476.5|20588.9|20498.9|20564.7|20474.7|37
1655859710000|2022-06-22 01:01:50|20563.3|20473.3|20563.1|20473.1|20567.1|20477.1|20561|20471|32
1655859720000|2022-06-22 01:02:00|20563|20473|20571.3|20481.3|20573.7|20483.7|20563|20473|36
1655859730000|2022-06-22 01:02:10|20572.3|20482.3|20573.2|20483.2|20573.5|20483.5|20571.7|20481.7|28
1655859740000|2022-06-22 01:02:20|20572.8|20482.8|20572.6|20482.6|20574.3|20484.3|20568.9|20478.9|36
1655859750000|2022-06-22 01:02:30|20573.3|20483.3|20564.5|20474.5|20573.8|20483.8|20562.9|20472.9|32
1655859760000|2022-06-22 01:02:40|20565.7|20475.7|20566.5|20476.5|20567.3|20477.3|20563.4|20473.4|35
1655859770000|2022-06-22 01:02:50|20565.9|20475.9|20565.2|20475.2|20566.6|20476.6|20562.7|20472.7|35
1655859780000|2022-06-22 01:03:00|20566.3|20476.3|20560|20470|20566.3|20476.3|20560|20470|34
1655859790000|2022-06-22 01:03:10|20561.8|20471.8|20543.7|20453.7|20561.8|20471.8|20538|20448|38
1655859800000|2022-06-22 01:03:20|20538.8|20448.8|20551|20461|20552.4|20462.4|20538.3|20448.3|37
1655859810000|2022-06-22 01:03:30|20548.3|20458.3|20559.2|20469.2|20562.3|20472.3|20548.3|20458.3|35
1655859820000|2022-06-22 01:03:40|20559|20469|20558.4|20468.4|20559.6|20469.6|20551|20461|36
1655859830000|2022-06-22 01:03:50|20558.5|20468.5|20556.4|20466.4|20567|20477|20555.5|20465.5|37
1655859840000|2022-06-22 01:04:00|20560.2|20470.2|20556|20466|20560.7|20470.7|20552.1|20462.1|27
1655859850000|2022-06-22 01:04:10|20559.4|20469.4|20551.9|20461.9|20561.8|20471.8|20550.9|20460.9|25
1655859860000|2022-06-22 01:04:20|20552.6|20462.6|20553.3|20463.3|20553.6|20463.6|20552.4|20462.4|26
1655859870000|2022-06-22 01:04:30|20553.4|20463.4|20552.4|20462.4|20553.9|20463.9|20552.3|20462.3|22
1655859880000|2022-06-22 01:04:40|20552.5|20462.5|20556.5|20466.5|20559.2|20469.2|20552.5|20462.5|34
1655859890000|2022-06-22 01:04:50|20556.4|20466.4|20559.2|20469.2|20559.3|20469.3|20555.5|20465.5|27
1655859900000|2022-06-22 01:05:00|20558.9|20468.9|20553.2|20463.2|20559.7|20469.7|20553|20463|35
1655859910000|2022-06-22 01:05:10|20550.8|20460.8|20549.4|20459.4|20555.4|20465.4|20548.6|20458.6|30
1655859920000|2022-06-22 01:05:20|20547.1|20457.1|20547.8|20457.8|20549.3|20459.3|20546.1|20456.1|21
1655859930000|2022-06-22 01:05:30|20549.5|20459.5|20547.2|20457.2|20558.4|20468.4|20547.2|20457.2|33
1655859940000|2022-06-22 01:05:40|20547.3|20457.3|20556|20466|20556|20466|20540.6|20450.6|25
1655859950000|2022-06-22 01:05:50|20556.2|20466.2|20578.9|20488.9|20578.9|20488.9|20556.2|20466.2|31
1655859960000|2022-06-22 01:06:00|20580.1|20490.1|20601.8|20511.8|20601.8|20511.8|20580.1|20490.1|35
1655859970000|2022-06-22 01:06:10|20602.5|20512.5|20605.9|20515.9|20606.8|20516.8|20599.6|20509.6|36
1655859980000|2022-06-22 01:06:20|20606.7|20516.7|20620.6|20530.6|20625.4|20535.4|20606.1|20516.1|34
1655859990000|2022-06-22 01:06:30|20619.6|20529.6|20609.2|20519.2|20621.7|20531.7|20604.8|20514.8|28
1655860000000|2022-06-22 01:06:40|20609|20519|20613.9|20523.9|20620.9|20530.9|20609|20519|36
1655860010000|2022-06-22 01:06:50|20613.2|20523.2|20630.1|20540.1|20630.1|20540.1|20611|20521|34
1655860020000|2022-06-22 01:07:00|20629.7|20539.7|20661.1|20571.1|20664.5|20574.5|20629.2|20539.2|39
1655860030000|2022-06-22 01:07:10|20664.9|20574.9|20669.8|20579.8|20676.2|20586.2|20657.8|20567.8|37
1655860040000|2022-06-22 01:07:20|20670.3|20580.3|20672.2|20582.2|20682.6|20592.6|20669.9|20579.9|39
1655860050000|2022-06-22 01:07:30|20672|20582|20661.4|20571.4|20672|20582|20658.3|20568.3|34
1655860060000|2022-06-22 01:07:40|20660.1|20570.1|20660.1|20570.1|20663.6|20573.6|20658.1|20568.1|31
1655860070000|2022-06-22 01:07:50|20653.8|20563.8|20662.3|20572.3|20662.4|20572.4|20651|20561|32
1655860080000|2022-06-22 01:08:00|20661.1|20571.1|20659.6|20569.6|20662.2|20572.2|20656.6|20566.6|38
1655860090000|2022-06-22 01:08:10|20659.5|20569.5|20660.9|20570.9|20661.4|20571.4|20657.9|20567.9|26
1655860100000|2022-06-22 01:08:20|20660.2|20570.2|20669.7|20579.7|20670.1|20580.1|20660.2|20570.2|31
1655860110000|2022-06-22 01:08:30|20669.6|20579.6|20668.8|20578.8|20678.1|20588.1|20665.8|20575.8|30
1655860120000|2022-06-22 01:08:40|20661.5|20571.5|20650.3|20560.3|20665.7|20575.7|20648.2|20558.2|30
1655860130000|2022-06-22 01:08:50|20650.4|20560.4|20654.5|20564.5|20655.9|20565.9|20645.2|20555.2|34
1655860140000|2022-06-22 01:09:00|20655.4|20565.4|20650.4|20560.4|20656.2|20566.2|20650.4|20560.4|24
1655860150000|2022-06-22 01:09:10|20650.7|20560.7|20649.9|20559.9|20657.7|20567.7|20649.5|20559.5|32
1655860160000|2022-06-22 01:09:20|20649.5|20559.5|20630.4|20540.4|20650|20560|20629.5|20539.5|25
1655860170000|2022-06-22 01:09:30|20630.2|20540.2|20626.4|20536.4|20635|20545|20621.5|20531.5|35
1655860180000|2022-06-22 01:09:40|20626.9|20536.9|20626|20536|20627.6|20537.6|20621.3|20531.3|32
1655860190000|2022-06-22 01:09:50|20626.6|20536.6|20638.7|20548.7|20640.7|20550.7|20626.6|20536.6|24
1655860200000|2022-06-22 01:10:00|20638.3|20548.3|20657.1|20567.1|20657.1|20567.1|20637.5|20547.5|38
1655860210000|2022-06-22 01:10:10|20658|20568|20669.4|20579.4|20669.4|20579.4|20653.5|20563.5|36
1655860220000|2022-06-22 01:10:20|20675.2|20585.2|20680.8|20590.8|20681.4|20591.4|20675.2|20585.2|37
1655860230000|2022-06-22 01:10:30|20680.9|20590.9|20680.3|20590.3|20680.9|20590.9|20666.7|20576.7|30
1655860240000|2022-06-22 01:10:40|20680|20590|20677.2|20587.2|20683.5|20593.5|20672.4|20582.4|24
1655860250000|2022-06-22 01:10:50|20679.7|20589.7|20685.2|20595.2|20687.5|20597.5|20678.1|20588.1|26
1655860260000|2022-06-22 01:11:00|20685.8|20595.8|20696.2|20606.2|20698.3|20608.3|20685.8|20595.8|27
1655860270000|2022-06-22 01:11:10|20695.8|20605.8|20676.3|20586.3|20695.8|20605.8|20674.9|20584.9|33
1655860280000|2022-06-22 01:11:20|20676.2|20586.2|20674.6|20584.6|20678|20588|20667.5|20577.5|32
1655860290000|2022-06-22 01:11:30|20674.7|20584.7|20670.5|20580.5|20675.4|20585.4|20669.2|20579.2|30
1655860300000|2022-06-22 01:11:40|20672.1|20582.1|20681.1|20591.1|20682.9|20592.9|20672.1|20582.1|34
1655860310000|2022-06-22 01:11:50|20677.8|20587.8|20668.1|20578.1|20677.8|20587.8|20666.3|20576.3|32
1655860320000|2022-06-22 01:12:00|20667.4|20577.4|20665|20575|20668|20578|20656.3|20566.3|34
1655860330000|2022-06-22 01:12:10|20664.9|20574.9|20667.4|20577.4|20667.4|20577.4|20664.4|20574.4|22
1655860340000|2022-06-22 01:12:20|20667.9|20577.9|20676.1|20586.1|20678.4|20588.4|20666|20576|22
1655860350000|2022-06-22 01:12:30|20677.6|20587.6|20670.3|20580.3|20684.2|20594.2|20669.3|20579.3|30
1655860360000|2022-06-22 01:12:40|20671.1|20581.1|20665.2|20575.2|20672|20582|20663.4|20573.4|33
1655860370000|2022-06-22 01:12:50|20665.8|20575.8|20665.3|20575.3|20666.1|20576.1|20662.2|20572.2|30
1655860380000|2022-06-22 01:13:00|20665.4|20575.4|20677.9|20587.9|20684.1|20594.1|20664.6|20574.6|31
1655860390000|2022-06-22 01:13:10|20677.5|20587.5|20683.6|20593.6|20683.7|20593.7|20676.6|20586.6|23
1655860400000|2022-06-22 01:13:20|20683.7|20593.7|20675.7|20585.7|20684|20594|20671|20581|33
1655860410000|2022-06-22 01:13:30|20678.3|20588.3|20679.2|20589.2|20679.9|20589.9|20674.6|20584.6|32
1655860420000|2022-06-22 01:13:40|20679.7|20589.7|20657.5|20567.5|20679.7|20589.7|20657.1|20567.1|34
1655860430000|2022-06-22 01:13:50|20658.4|20568.4|20660.8|20570.8|20662|20572|20656.6|20566.6|19
1655860440000|2022-06-22 01:14:00|20661.3|20571.3|20682.2|20592.2|20683.7|20593.7|20660.4|20570.4|30
1655860450000|2022-06-22 01:14:10|20683.8|20593.8|20676.9|20586.9|20684.1|20594.1|20674.7|20584.7|26
1655860460000|2022-06-22 01:14:20|20684.6|20594.6|20665.1|20575.1|20684.6|20594.6|20663.6|20573.6|34
1655860470000|2022-06-22 01:14:30|20666.8|20576.8|20680.3|20590.3|20680.3|20590.3|20666.5|20576.5|23
1655860480000|2022-06-22 01:14:40|20679.8|20589.8|20683.2|20593.2|20684.4|20594.4|20674.5|20584.5|28
1655860490000|2022-06-22 01:14:50|20683.1|20593.1|20669.7|20579.7|20687.7|20597.7|20665|20575|23
1655860500000|2022-06-22 01:15:00|20663.4|20573.4|20663.8|20573.8|20668.7|20578.7|20663.4|20573.4|27
1655860510000|2022-06-22 01:15:10|20661.7|20571.7|20647.3|20557.3|20664.5|20574.5|20647.3|20557.3|31
1655860520000|2022-06-22 01:15:20|20646.5|20556.5|20651.9|20561.9|20658.8|20568.8|20645.4|20555.4|29
1655860530000|2022-06-22 01:15:30|20653|20563|20680.7|20590.7|20683|20593|20653|20563|35
1655860540000|2022-06-22 01:15:40|20680.5|20590.5|20679.2|20589.2|20683.3|20593.3|20676|20586|30
1655860550000|2022-06-22 01:15:50|20679.6|20589.6|20679.3|20589.3|20680.8|20590.8|20676.1|20586.1|32
1655860560000|2022-06-22 01:16:00|20679.7|20589.7|20681.7|20591.7|20682.4|20592.4|20677.4|20587.4|30
1655860570000|2022-06-22 01:16:10|20681.4|20591.4|20692.3|20602.3|20698|20608|20678.3|20588.3|32
1655860580000|2022-06-22 01:16:20|20692.9|20602.9|20696.9|20606.9|20701.2|20611.2|20685.2|20595.2|31
1655860590000|2022-06-22 01:16:30|20693.5|20603.5|20684.1|20594.1|20695.6|20605.6|20680|20590|22
1655860600000|2022-06-22 01:16:40|20684.6|20594.6|20675.4|20585.4|20691.4|20601.4|20674.5|20584.5|32
1655860610000|2022-06-22 01:16:50|20675.3|20585.3|20681.3|20591.3|20683.3|20593.3|20675.3|20585.3|31
1655860620000|2022-06-22 01:17:00|20681.2|20591.2|20685.6|20595.6|20690.8|20600.8|20679.1|20589.1|38
1655860630000|2022-06-22 01:17:10|20685.1|20595.1|20685.3|20595.3|20685.7|20595.7|20680.7|20590.7|29
1655860640000|2022-06-22 01:17:20|20685.9|20595.9|20691.6|20601.6|20693.3|20603.3|20683.7|20593.7|31
1655860650000|2022-06-22 01:17:30|20692.1|20602.1|20691.7|20601.7|20692.5|20602.5|20683.5|20593.5|32
1655860660000|2022-06-22 01:17:40|20691.9|20601.9|20690.9|20600.9|20693.4|20603.4|20690.3|20600.3|26
1655860670000|2022-06-22 01:17:50|20692.9|20602.9|20682.5|20592.5|20699.3|20609.3|20681.2|20591.2|25
1655860680000|2022-06-22 01:18:00|20682.3|20592.3|20679.5|20589.5|20684.4|20594.4|20679.4|20589.4|32
1655860690000|2022-06-22 01:18:10|20679.3|20589.3|20682.8|20592.8|20683.1|20593.1|20679.2|20589.2|27
1655860700000|2022-06-22 01:18:20|20682.5|20592.5|20682.8|20592.8|20683.4|20593.4|20680.7|20590.7|21
1655860710000|2022-06-22 01:18:30|20682.6|20592.6|20682.6|20592.6|20683.2|20593.2|20681.8|20591.8|18
1655860720000|2022-06-22 01:18:40|20683.3|20593.3|20702.2|20612.2|20702.9|20612.9|20683.3|20593.3|33
1655860730000|2022-06-22 01:18:50|20707.1|20617.1|20688|20598|20708.9|20618.9|20687.6|20597.6|29
1655860740000|2022-06-22 01:19:00|20687.3|20597.3|20685.3|20595.3|20687.3|20597.3|20677.3|20587.3|37
1655860750000|2022-06-22 01:19:10|20685.4|20595.4|20686.2|20596.2|20693.7|20603.7|20683.7|20593.7|29
1655860760000|2022-06-22 01:19:20|20687|20597|20691.5|20601.5|20696.7|20606.7|20687|20597|21
1655860770000|2022-06-22 01:19:30|20690.3|20600.3|20703.9|20613.9|20706.7|20616.7|20685.9|20595.9|27
1655860780000|2022-06-22 01:19:40|20704.4|20614.4|20703.4|20613.4|20707.4|20617.4|20700.4|20610.4|33
1655860790000|2022-06-22 01:19:50|20708.4|20618.4|20698.6|20608.6|20708.4|20618.4|20697|20607|21
1655860800000|2022-06-22 01:20:00|20698.5|20608.5|20698|20608|20701.2|20611.2|20697.4|20607.4|34
1655860810000|2022-06-22 01:20:10|20700.7|20610.7|20694.4|20604.4|20702.4|20612.4|20694.1|20604.1|27
1655860820000|2022-06-22 01:20:20|20694.2|20604.2|20692.7|20602.7|20696.8|20606.8|20692|20602|24
1655860830000|2022-06-22 01:20:30|20692.9|20602.9|20694.3|20604.3|20694.3|20604.3|20688.6|20598.6|18
1655860840000|2022-06-22 01:20:40|20694.4|20604.4|20695.4|20605.4|20696.4|20606.4|20693.3|20603.3|18
1655860850000|2022-06-22 01:20:50|20695.3|20605.3|20695.4|20605.4|20696.6|20606.6|20690.8|20600.8|25
1655860860000|2022-06-22 01:21:00|20695.7|20605.7|20694|20604|20695.7|20605.7|20693.1|20603.1|29
1655860870000|2022-06-22 01:21:10|20694.3|20604.3|20696.5|20606.5|20697.3|20607.3|20693.7|20603.7|29
1655860880000|2022-06-22 01:21:20|20696.1|20606.1|20702.4|20612.4|20702.4|20612.4|20696|20606|24
1655860890000|2022-06-22 01:21:30|20704.7|20614.7|20701.4|20611.4|20705.3|20615.3|20699.5|20609.5|28
1655860900000|2022-06-22 01:21:40|20701.7|20611.7|20707.7|20617.7|20714.3|20624.3|20699.1|20609.1|30
1655860910000|2022-06-22 01:21:50|20706.5|20616.5|20710.8|20620.8|20710.8|20620.8|20704.3|20614.3|28
1655860920000|2022-06-22 01:22:00|20708.3|20618.3|20701|20611|20708.3|20618.3|20699.8|20609.8|27
1655860930000|2022-06-22 01:22:10|20700.3|20610.3|20699.2|20609.2|20701.2|20611.2|20698.9|20608.9|28
1655860940000|2022-06-22 01:22:20|20699.3|20609.3|20695.3|20605.3|20699.8|20609.8|20695.3|20605.3|22
1655860950000|2022-06-22 01:22:30|20695.8|20605.8|20693.7|20603.7|20696.9|20606.9|20690.7|20600.7|32
1655860960000|2022-06-22 01:22:40|20693.2|20603.2|20687.9|20597.9|20693.2|20603.2|20687.8|20597.8|20
1655860970000|2022-06-22 01:22:50|20688.3|20598.3|20687.6|20597.6|20688.4|20598.4|20686.9|20596.9|12
1655860980000|2022-06-22 01:23:00|20688|20598|20690.9|20600.9|20690.9|20600.9|20683.3|20593.3|16
1655860990000|2022-06-22 01:23:10|20692.1|20602.1|20695.7|20605.7|20695.8|20605.8|20691.1|20601.1|19
1655861000000|2022-06-22 01:23:20|20696|20606|20689.8|20599.8|20696.7|20606.7|20688.5|20598.5|27
1655861010000|2022-06-22 01:23:30|20688.7|20598.7|20690.9|20600.9|20690.9|20600.9|20687.5|20597.5|28
1655861020000|2022-06-22 01:23:40|20691.2|20601.2|20687.6|20597.6|20691.2|20601.2|20686.9|20596.9|28
1655861030000|2022-06-22 01:23:50|20687.8|20597.8|20695.8|20605.8|20695.8|20605.8|20684.8|20594.8|25
1655861040000|2022-06-22 01:24:00|20695.7|20605.7|20695.7|20605.7|20695.9|20605.9|20695.2|20605.2|14
1655861050000|2022-06-22 01:24:10|20695.5|20605.5|20694.8|20604.8|20695.7|20605.7|20692.7|20602.7|18
1655861060000|2022-06-22 01:24:20|20694.7|20604.7|20691.1|20601.1|20696.8|20606.8|20691.1|20601.1|25
1655861070000|2022-06-22 01:24:30|20691|20601|20691.6|20601.6|20692.5|20602.5|20691|20601|19
1655861080000|2022-06-22 01:24:40|20691.3|20601.3|20692.1|20602.1|20692.8|20602.8|20690.6|20600.6|23
1655861090000|2022-06-22 01:24:50|20692.3|20602.3|20690.3|20600.3|20692.8|20602.8|20690.3|20600.3|20
1655861100000|2022-06-22 01:25:00|20692.1|20602.1|20689.8|20599.8|20692.9|20602.9|20689.5|20599.5|28
1655861110000|2022-06-22 01:25:10|20689.9|20599.9|20685.8|20595.8|20692.6|20602.6|20684.1|20594.1|21
1655861120000|2022-06-22 01:25:20|20685.2|20595.2|20670.9|20580.9|20685.2|20595.2|20670.7|20580.7|28
1655861130000|2022-06-22 01:25:30|20670.8|20580.8|20664.1|20574.1|20674.8|20584.8|20663.3|20573.3|28
1655861140000|2022-06-22 01:25:40|20664.8|20574.8|20669.1|20579.1|20670.6|20580.6|20663.8|20573.8|29
1655861150000|2022-06-22 01:25:50|20671.1|20581.1|20669.6|20579.6|20671.4|20581.4|20669.1|20579.1|27
1655861160000|2022-06-22 01:26:00|20669.9|20579.9|20666.9|20576.9|20672.4|20582.4|20662.4|20572.4|35
1655861170000|2022-06-22 01:26:10|20667|20577|20667.5|20577.5|20668.8|20578.8|20664.6|20574.6|28
1655861180000|2022-06-22 01:26:20|20667.8|20577.8|20669.9|20579.9|20672.3|20582.3|20666.1|20576.1|25
1655861190000|2022-06-22 01:26:30|20670.2|20580.2|20668.9|20578.9|20670.2|20580.2|20667.2|20577.2|27
1655861200000|2022-06-22 01:26:40|20667.3|20577.3|20665.3|20575.3|20667.3|20577.3|20661.2|20571.2|29
1655861210000|2022-06-22 01:26:50|20665.4|20575.4|20665.1|20575.1|20665.4|20575.4|20661.2|20571.2|27
1655861220000|2022-06-22 01:27:00|20664.8|20574.8|20666.6|20576.6|20666.9|20576.9|20664.5|20574.5|25
1655861230000|2022-06-22 01:27:10|20664.4|20574.4|20667.4|20577.4|20667.4|20577.4|20664.4|20574.4|12
1655861240000|2022-06-22 01:27:20|20667.2|20577.2|20666.7|20576.7|20667.2|20577.2|20664.3|20574.3|18
1655861250000|2022-06-22 01:27:30|20666.2|20576.2|20666.6|20576.6|20666.6|20576.6|20664.8|20574.8|15
1655861260000|2022-06-22 01:27:40|20666.7|20576.7|20678.1|20588.1|20679.1|20589.1|20666.7|20576.7|23
1655861270000|2022-06-22 01:27:50|20679.1|20589.1|20683.6|20593.6|20687.5|20597.5|20679.1|20589.1|24
1655861280000|2022-06-22 01:28:00|20683.8|20593.8|20683.1|20593.1|20684.5|20594.5|20679.5|20589.5|23
1655861290000|2022-06-22 01:28:10|20682.8|20592.8|20711.3|20621.3|20717.3|20627.3|20682.6|20592.6|37
1655861300000|2022-06-22 01:28:20|20710|20620|20700.3|20610.3|20714.5|20624.5|20700.3|20610.3|37
1655861310000|2022-06-22 01:28:30|20703.9|20613.9|20684.5|20594.5|20707|20617|20676.5|20586.5|34
1655861320000|2022-06-22 01:28:40|20685|20595|20657.1|20567.1|20687.3|20597.3|20657.1|20567.1|32
1655861330000|2022-06-22 01:28:50|20658.2|20568.2|20659.6|20569.6|20659.9|20569.9|20656.6|20566.6|28
1655861340000|2022-06-22 01:29:00|20657.2|20567.2|20625|20535|20660.1|20570.1|20625|20535|34
1655861350000|2022-06-22 01:29:10|20623.7|20533.7|20613.5|20523.5|20623.7|20533.7|20608.3|20518.3|37
1655861360000|2022-06-22 01:29:20|20613.4|20523.4|20609.4|20519.4|20613.6|20523.6|20609.4|20519.4|26
1655861370000|2022-06-22 01:29:30|20609.2|20519.2|20615.8|20525.8|20615.8|20525.8|20608.4|20518.4|35
1655861380000|2022-06-22 01:29:40|20617.9|20527.9|20647.1|20557.1|20647.3|20557.3|20617.9|20527.9|38
1655861390000|2022-06-22 01:29:50|20647|20557|20631.3|20541.3|20647.3|20557.3|20630.9|20540.9|33
1655861400000|2022-06-22 01:30:00|20632.1|20542.1|20631.5|20541.5|20642.6|20552.6|20624|20534|35
1655861410000|2022-06-22 01:30:10|20630.4|20540.4|20637.1|20547.1|20637.1|20547.1|20629.9|20539.9|34
1655861420000|2022-06-22 01:30:20|20637.9|20547.9|20662.2|20572.2|20663.1|20573.1|20633.7|20543.7|36
1655861430000|2022-06-22 01:30:30|20661.6|20571.6|20687.4|20597.4|20687.4|20597.4|20661.5|20571.5|35
1655861440000|2022-06-22 01:30:40|20694.9|20604.9|20719.8|20629.8|20720.7|20630.7|20694.9|20604.9|36
1655861450000|2022-06-22 01:30:50|20720.9|20630.9|20727.9|20637.9|20737|20647|20720.9|20630.9|35
1655861460000|2022-06-22 01:31:00|20729.3|20639.3|20710.1|20620.1|20731.2|20641.2|20709.2|20619.2|35
1655861470000|2022-06-22 01:31:10|20708.6|20618.6|20727.8|20637.8|20729|20639|20706.1|20616.1|35
1655861480000|2022-06-22 01:31:20|20727.4|20637.4|20729.3|20639.3|20730.7|20640.7|20727.2|20637.2|30
1655861490000|2022-06-22 01:31:30|20729.2|20639.2|20724.9|20634.9|20729.9|20639.9|20724|20634|19
1655861500000|2022-06-22 01:31:40|20724.8|20634.8|20725|20635|20727.8|20637.8|20722.5|20632.5|33
1655861510000|2022-06-22 01:31:50|20724.1|20634.1|20725.9|20635.9|20725.9|20635.9|20722.4|20632.4|29
1655861520000|2022-06-22 01:32:00|20726.2|20636.2|20724.3|20634.3|20727.3|20637.3|20723.4|20633.4|22
1655861530000|2022-06-22 01:32:10|20724.2|20634.2|20723.1|20633.1|20724.4|20634.4|20722.2|20632.2|23
1655861540000|2022-06-22 01:32:20|20723.3|20633.3|20719.3|20629.3|20726.8|20636.8|20719.3|20629.3|27
1655861550000|2022-06-22 01:32:30|20719.8|20629.8|20715.7|20625.7|20722.7|20632.7|20715.6|20625.6|26
1655861560000|2022-06-22 01:32:40|20717.4|20627.4|20709.6|20619.6|20718|20628|20703.5|20613.5|29
1655861570000|2022-06-22 01:32:50|20708.9|20618.9|20711.5|20621.5|20713.2|20623.2|20708.6|20618.6|28
1655861580000|2022-06-22 01:33:00|20711.1|20621.1|20703|20613|20711.2|20621.2|20703|20613|21
1655861590000|2022-06-22 01:33:10|20706.7|20616.7|20709.8|20619.8|20710|20620|20701.9|20611.9|21
1655861600000|2022-06-22 01:33:20|20708.8|20618.8|20710.1|20620.1|20716.8|20626.8|20708.6|20618.6|31
1655861610000|2022-06-22 01:33:30|20710.2|20620.2|20720.6|20630.6|20722.8|20632.8|20709.3|20619.3|25
1655861620000|2022-06-22 01:33:40|20720.5|20630.5|20721.7|20631.7|20722.2|20632.2|20717.4|20627.4|21
1655861630000|2022-06-22 01:33:50|20721.3|20631.3|20712|20622|20721.5|20631.5|20712|20622|29
1655861640000|2022-06-22 01:34:00|20712.5|20622.5|20704.4|20614.4|20712.5|20622.5|20704.1|20614.1|30
1655861650000|2022-06-22 01:34:10|20703.4|20613.4|20708.1|20618.1|20709.5|20619.5|20703.4|20613.4|21
1655861660000|2022-06-22 01:34:20|20709.8|20619.8|20704.6|20614.6|20712.6|20622.6|20704.4|20614.4|29
1655861670000|2022-06-22 01:34:30|20704.8|20614.8|20709.9|20619.9|20712.5|20622.5|20702.8|20612.8|26
1655861680000|2022-06-22 01:34:40|20708.5|20618.5|20706.9|20616.9|20713.5|20623.5|20705.4|20615.4|18
1655861690000|2022-06-22 01:34:50|20706.1|20616.1|20705.9|20615.9|20706.4|20616.4|20703.9|20613.9|22
1655861700000|2022-06-22 01:35:00|20705.5|20615.5|20727.6|20637.6|20727.6|20637.6|20705.5|20615.5|32
1655861710000|2022-06-22 01:35:10|20720.1|20630.1|20724.8|20634.8|20727|20637|20708.8|20618.8|36
1655861720000|2022-06-22 01:35:20|20726.5|20636.5|20720.6|20630.6|20732.2|20642.2|20719.7|20629.7|38
1655861730000|2022-06-22 01:35:30|20720.8|20630.8|20712.7|20622.7|20723.8|20633.8|20712.7|20622.7|26
1655861740000|2022-06-22 01:35:40|20715.6|20625.6|20705.7|20615.7|20717.5|20627.5|20704.2|20614.2|27
1655861750000|2022-06-22 01:35:50|20706.4|20616.4|20698.8|20608.8|20707|20617|20696|20606|30
1655861760000|2022-06-22 01:36:00|20698.7|20608.7|20697.7|20607.7|20698.7|20608.7|20691.2|20601.2|27
1655861770000|2022-06-22 01:36:10|20697.8|20607.8|20701.7|20611.7|20702.8|20612.8|20695.1|20605.1|29
1655861780000|2022-06-22 01:36:20|20702.6|20612.6|20704|20614|20704.7|20614.7|20702.1|20612.1|26
1655861790000|2022-06-22 01:36:30|20703.9|20613.9|20714.3|20624.3|20714.3|20624.3|20702.2|20612.2|30
1655861800000|2022-06-22 01:36:40|20714.6|20624.6|20707.5|20617.5|20714.6|20624.6|20706.8|20616.8|29
1655861810000|2022-06-22 01:36:50|20707.6|20617.6|20707.3|20617.3|20711.1|20621.1|20704.9|20614.9|23
1655861820000|2022-06-22 01:37:00|20706.9|20616.9|20698.7|20608.7|20709.9|20619.9|20698.7|20608.7|29
1655861830000|2022-06-22 01:37:10|20699.4|20609.4|20705.5|20615.5|20705.5|20615.5|20686.7|20596.7|35
1655861840000|2022-06-22 01:37:20|20705.6|20615.6|20702.5|20612.5|20705.7|20615.7|20696.1|20606.1|33
1655861850000|2022-06-22 01:37:30|20702.9|20612.9|20694.5|20604.5|20702.9|20612.9|20693.3|20603.3|26
1655861860000|2022-06-22 01:37:40|20694.3|20604.3|20698.5|20608.5|20700|20610|20693.4|20603.4|24
1655861870000|2022-06-22 01:37:50|20700.1|20610.1|20702.7|20612.7|20704.7|20614.7|20700.1|20610.1|17
1655861880000|2022-06-22 01:38:00|20701.5|20611.5|20701.4|20611.4|20703.7|20613.7|20699|20609|25
1655861890000|2022-06-22 01:38:10|20698.5|20608.5|20702.1|20612.1|20702.3|20612.3|20698.4|20608.4|14
1655861900000|2022-06-22 01:38:20|20702.2|20612.2|20695.2|20605.2|20702.2|20612.2|20694.2|20604.2|30
1655861910000|2022-06-22 01:38:30|20695.1|20605.1|20695.3|20605.3|20696.6|20606.6|20694.7|20604.7|21
1655861920000|2022-06-22 01:38:40|20695.2|20605.2|20716|20626|20716|20626|20695.2|20605.2|27
1655861930000|2022-06-22 01:38:50|20715.7|20625.7|20712.4|20622.4|20715.8|20625.8|20711.4|20621.4|17
1655861940000|2022-06-22 01:39:00|20712.9|20622.9|20709.8|20619.8|20721.1|20631.1|20706.7|20616.7|31
1655861950000|2022-06-22 01:39:10|20702.1|20612.1|20715.5|20625.5|20720|20630|20702|20612|28
1655861960000|2022-06-22 01:39:20|20715.2|20625.2|20722.2|20632.2|20724.7|20634.7|20715.2|20625.2|26
1655861970000|2022-06-22 01:39:30|20723.7|20633.7|20723.9|20633.9|20724.7|20634.7|20709.4|20619.4|30
1655861980000|2022-06-22 01:39:40|20723.8|20633.8|20710.7|20620.7|20723.8|20633.8|20709.4|20619.4|29
1655861990000|2022-06-22 01:39:50|20710.4|20620.4|20717.8|20627.8|20721.1|20631.1|20710.4|20620.4|24
1655862000000|2022-06-22 01:40:00|20717.7|20627.7|20717|20627|20717.9|20627.9|20712.1|20622.1|28
1655862010000|2022-06-22 01:40:10|20716.5|20626.5|20727.9|20637.9|20728.9|20638.9|20713.6|20623.6|28
1655862020000|2022-06-22 01:40:20|20728.1|20638.1|20725.9|20635.9|20729.7|20639.7|20721.6|20631.6|26
1655862030000|2022-06-22 01:40:30|20726|20636|20726.9|20636.9|20727.3|20637.3|20722.5|20632.5|26
1655862040000|2022-06-22 01:40:40|20725.5|20635.5|20722.3|20632.3|20727.5|20637.5|20721.9|20631.9|26
1655862050000|2022-06-22 01:40:50|20721.8|20631.8|20713.3|20623.3|20721.8|20631.8|20710|20620|21
1655862060000|2022-06-22 01:41:00|20705.1|20615.1|20705.7|20615.7|20710.7|20620.7|20705.1|20615.1|33
1655862070000|2022-06-22 01:41:10|20705.8|20615.8|20706.7|20616.7|20707.1|20617.1|20704|20614|18
1655862080000|2022-06-22 01:41:20|20706.4|20616.4|20693.8|20603.8|20707|20617|20689.3|20599.3|32
1655862090000|2022-06-22 01:41:30|20693.5|20603.5|20685.1|20595.1|20693.8|20603.8|20685.1|20595.1|30
1655862100000|2022-06-22 01:41:40|20684.9|20594.9|20689.8|20599.8|20690|20600|20684.8|20594.8|30
1655862110000|2022-06-22 01:41:50|20689.3|20599.3|20684.3|20594.3|20689.3|20599.3|20680.9|20590.9|17
1655862120000|2022-06-22 01:42:00|20683.8|20593.8|20668.4|20578.4|20684.4|20594.4|20668.4|20578.4|35
1655862130000|2022-06-22 01:42:10|20660.6|20570.6|20636.9|20546.9|20667|20577|20632.8|20542.8|39
1655862140000|2022-06-22 01:42:20|20636.5|20546.5|20634.7|20544.7|20649|20559|20633.3|20543.3|36
1655862150000|2022-06-22 01:42:30|20635.9|20545.9|20630.2|20540.2|20636|20546|20629|20539|38
1655862160000|2022-06-22 01:42:40|20629.8|20539.8|20641.2|20551.2|20643.7|20553.7|20629.8|20539.8|32
1655862170000|2022-06-22 01:42:50|20637.3|20547.3|20636.3|20546.3|20637.3|20547.3|20634|20544|37
1655862180000|2022-06-22 01:43:00|20636.2|20546.2|20632.3|20542.3|20639.5|20549.5|20626.9|20536.9|34
1655862190000|2022-06-22 01:43:10|20631.2|20541.2|20634.6|20544.6|20635.2|20545.2|20629.5|20539.5|20
1655862200000|2022-06-22 01:43:20|20627.8|20537.8|20618.4|20528.4|20630.1|20540.1|20615.4|20525.4|29
1655862210000|2022-06-22 01:43:30|20608.7|20518.7|20612.4|20522.4|20613.5|20523.5|20608.5|20518.5|29
1655862220000|2022-06-22 01:43:40|20612.7|20522.7|20621|20531|20624.7|20534.7|20612.7|20522.7|33
1655862230000|2022-06-22 01:43:50|20621.1|20531.1|20619.7|20529.7|20622.4|20532.4|20618.3|20528.3|24
1655862240000|2022-06-22 01:44:00|20621.5|20531.5|20614.9|20524.9|20621.5|20531.5|20614.1|20524.1|30
1655862250000|2022-06-22 01:44:10|20615.2|20525.2|20610.4|20520.4|20616.3|20526.3|20606.5|20516.5|28
1655862260000|2022-06-22 01:44:20|20610.2|20520.2|20603.1|20513.1|20614.3|20524.3|20603.1|20513.1|32
1655862270000|2022-06-22 01:44:30|20606.1|20516.1|20604.4|20514.4|20607.8|20517.8|20604.4|20514.4|29
1655862280000|2022-06-22 01:44:40|20603.8|20513.8|20605.5|20515.5|20608.4|20518.4|20603.3|20513.3|32
1655862290000|2022-06-22 01:44:50|20606.3|20516.3|20596.9|20506.9|20606.3|20516.3|20595.3|20505.3|33
1655862300000|2022-06-22 01:45:00|20596.8|20506.8|20605.6|20515.6|20607.3|20517.3|20596.2|20506.2|33
1655862310000|2022-06-22 01:45:10|20602.7|20512.7|20592.8|20502.8|20605.4|20515.4|20591.2|20501.2|32
1655862320000|2022-06-22 01:45:20|20592.2|20502.2|20591.4|20501.4|20596|20506|20588.8|20498.8|34
1655862330000|2022-06-22 01:45:30|20587.4|20497.4|20569.6|20479.6|20592.2|20502.2|20569.6|20479.6|36
1655862340000|2022-06-22 01:45:40|20572.1|20482.1|20570.3|20480.3|20573.2|20483.2|20570.3|20480.3|33
1655862350000|2022-06-22 01:45:50|20570.4|20480.4|20577.3|20487.3|20577.3|20487.3|20568|20478|28
1655862360000|2022-06-22 01:46:00|20576.7|20486.7|20578.4|20488.4|20579.2|20489.2|20571.7|20481.7|32
1655862370000|2022-06-22 01:46:10|20579.7|20489.7|20563.6|20473.6|20581.2|20491.2|20561.3|20471.3|30
1655862380000|2022-06-22 01:46:20|20562|20472|20561.6|20471.6|20567.6|20477.6|20556.6|20466.6|27
1655862390000|2022-06-22 01:46:30|20561.8|20471.8|20557.6|20467.6|20566.3|20476.3|20557.6|20467.6|36
1655862400000|2022-06-22 01:46:40|20559.5|20469.5|20565.2|20475.2|20567|20477|20557.7|20467.7|35
1655862410000|2022-06-22 01:46:50|20566.3|20476.3|20563.3|20473.3|20567|20477|20561.7|20471.7|26
1655862420000|2022-06-22 01:47:00|20561.4|20471.4|20560.5|20470.5|20561.4|20471.4|20553.8|20463.8|30
1655862430000|2022-06-22 01:47:10|20561.8|20471.8|20571.6|20481.6|20572.2|20482.2|20561.2|20471.2|37
1655862440000|2022-06-22 01:47:20|20571.2|20481.2|20560|20470|20572.7|20482.7|20559.6|20469.6|32
1655862450000|2022-06-22 01:47:30|20560.4|20470.4|20552.7|20462.7|20560.4|20470.4|20552.4|20462.4|26
1655862460000|2022-06-22 01:47:40|20552.9|20462.9|20548.4|20458.4|20552.9|20462.9|20548|20458|26
1655862470000|2022-06-22 01:47:50|20548|20458|20548.3|20458.3|20549.9|20459.9|20543.4|20453.4|29
1655862480000|2022-06-22 01:48:00|20545.7|20455.7|20540.5|20450.5|20547.5|20457.5|20539.7|20449.7|31
1655862490000|2022-06-22 01:48:10|20540.7|20450.7|20532|20442|20542.9|20452.9|20532|20442|28
1655862500000|2022-06-22 01:48:20|20532.6|20442.6|20530.5|20440.5|20534.1|20444.1|20530.1|20440.1|30
1655862510000|2022-06-22 01:48:30|20530.2|20440.2|20531|20441|20533.1|20443.1|20525.7|20435.7|32
1655862520000|2022-06-22 01:48:40|20531.9|20441.9|20526.4|20436.4|20535.3|20445.3|20526.4|20436.4|32
1655862530000|2022-06-22 01:48:50|20527.8|20437.8|20523.1|20433.1|20527.8|20437.8|20523.1|20433.1|29
1655862540000|2022-06-22 01:49:00|20523|20433|20522.6|20432.6|20529.2|20439.2|20517.9|20427.9|22
1655862550000|2022-06-22 01:49:10|20522.5|20432.5|20532.5|20442.5|20532.5|20442.5|20518.8|20428.8|29
1655862560000|2022-06-22 01:49:20|20532.9|20442.9|20544.3|20454.3|20550.1|20460.1|20532.9|20442.9|35
1655862570000|2022-06-22 01:49:30|20546|20456|20557.8|20467.8|20563.5|20473.5|20545|20455|37
1655862580000|2022-06-22 01:49:40|20557.9|20467.9|20547.1|20457.1|20558|20468|20544.6|20454.6|38
1655862590000|2022-06-22 01:49:50|20548|20458|20549|20459|20561.2|20471.2|20544.5|20454.5|31
1655862600000|2022-06-22 01:50:00|20549.6|20459.6|20550.9|20460.9|20553.2|20463.2|20549.6|20459.6|33
1655862610000|2022-06-22 01:50:10|20551.6|20461.6|20557.2|20467.2|20557.2|20467.2|20550|20460|34
1655862620000|2022-06-22 01:50:20|20561.2|20471.2|20556.8|20466.8|20568|20478|20553|20463|36
1655862630000|2022-06-22 01:50:30|20558.1|20468.1|20570.2|20480.2|20570.2|20480.2|20555.6|20465.6|35
1655862640000|2022-06-22 01:50:40|20570.5|20480.5|20554.8|20464.8|20574.9|20484.9|20554.5|20464.5|26
1655862650000|2022-06-22 01:50:50|20554.6|20464.6|20554.1|20464.1|20554.7|20464.7|20553.3|20463.3|29
1655862660000|2022-06-22 01:51:00|20554.4|20464.4|20553.1|20463.1|20555.9|20465.9|20551.8|20461.8|27
1655862670000|2022-06-22 01:51:10|20553.3|20463.3|20560.8|20470.8|20563.8|20473.8|20553.3|20463.3|30
1655862680000|2022-06-22 01:51:20|20560.7|20470.7|20562.4|20472.4|20562.4|20472.4|20560.2|20470.2|32
1655862690000|2022-06-22 01:51:30|20562.3|20472.3|20552.2|20462.2|20563|20473|20551.2|20461.2|31
1655862700000|2022-06-22 01:51:40|20553.5|20463.5|20528.6|20438.6|20555.2|20465.2|20528.6|20438.6|34
1655862710000|2022-06-22 01:51:50|20528.5|20438.5|20521.7|20431.7|20529.9|20439.9|20519.4|20429.4|32
1655862720000|2022-06-22 01:52:00|20521.8|20431.8|20457.9|20367.9|20525.6|20435.6|20457.9|20367.9|37
1655862730000|2022-06-22 01:52:10|20460.1|20370.1|20451.1|20361.1|20461|20371|20450.8|20360.8|37
1655862740000|2022-06-22 01:52:20|20450.6|20360.6|20468.8|20378.8|20480|20390|20450.2|20360.2|40
1655862750000|2022-06-22 01:52:30|20468.1|20378.1|20481.1|20391.1|20481.1|20391.1|20465|20375|38
1655862760000|2022-06-22 01:52:40|20483|20393|20477.5|20387.5|20488.5|20398.5|20475.3|20385.3|27
1655862770000|2022-06-22 01:52:50|20477.8|20387.8|20497.4|20407.4|20500.1|20410.1|20477.5|20387.5|35
1655862780000|2022-06-22 01:53:00|20500.6|20410.6|20494.1|20404.1|20503.2|20413.2|20487.1|20397.1|33
1655862790000|2022-06-22 01:53:10|20494|20404|20486.4|20396.4|20499|20409|20481.7|20391.7|38
1655862800000|2022-06-22 01:53:20|20483.6|20393.6|20484.9|20394.9|20492.7|20402.7|20479.8|20389.8|33
1655862810000|2022-06-22 01:53:30|20485|20395|20532.4|20442.4|20532.4|20442.4|20485|20395|35
1655862820000|2022-06-22 01:53:40|20532.1|20442.1|20517.5|20427.5|20533.7|20443.7|20516.2|20426.2|35
1655862830000|2022-06-22 01:53:50|20517.3|20427.3|20509.4|20419.4|20518.2|20428.2|20505.5|20415.5|34
1655862840000|2022-06-22 01:54:00|20509.6|20419.6|20517.8|20427.8|20518|20428|20501.9|20411.9|33
1655862850000|2022-06-22 01:54:10|20515.7|20425.7|20510|20420|20516.3|20426.3|20506.3|20416.3|32
1655862860000|2022-06-22 01:54:20|20509.8|20419.8|20496.2|20406.2|20512.9|20422.9|20494.5|20404.5|31
1655862870000|2022-06-22 01:54:30|20492.8|20402.8|20480.5|20390.5|20499.2|20409.2|20479.1|20389.1|33
1655862880000|2022-06-22 01:54:40|20481.1|20391.1|20477.7|20387.7|20493.3|20403.3|20469.4|20379.4|36
1655862890000|2022-06-22 01:54:50|20475.9|20385.9|20456.6|20366.6|20476.7|20386.7|20456.6|20366.6|37
1655862900000|2022-06-22 01:55:00|20456.3|20366.3|20465.8|20375.8|20475.8|20385.8|20456.3|20366.3|37
1655862910000|2022-06-22 01:55:10|20468.4|20378.4|20453.4|20363.4|20469.4|20379.4|20453.4|20363.4|36
1655862920000|2022-06-22 01:55:20|20453.2|20363.2|20439.4|20349.4|20453.2|20363.2|20430.9|20340.9|40
1655862930000|2022-06-22 01:55:30|20439.2|20349.2|20443.7|20353.7|20443.7|20353.7|20426|20336|39
1655862940000|2022-06-22 01:55:40|20444.1|20354.1|20462|20372|20475.6|20385.6|20442.5|20352.5|37
1655862950000|2022-06-22 01:55:50|20460.3|20370.3|20438.4|20348.4|20461.5|20371.5|20433.6|20343.6|34
1655862960000|2022-06-22 01:56:00|20433.7|20343.7|20438.1|20348.1|20449|20359|20433.5|20343.5|35
1655862970000|2022-06-22 01:56:10|20437.3|20347.3|20424.5|20334.5|20437.3|20347.3|20422.2|20332.2|34
1655862980000|2022-06-22 01:56:20|20424.6|20334.6|20434.7|20344.7|20434.7|20344.7|20424.6|20334.6|36
1655862990000|2022-06-22 01:56:30|20437.4|20347.4|20432|20342|20437.4|20347.4|20428|20338|31
1655863000000|2022-06-22 01:56:40|20427.6|20337.6|20471.1|20381.1|20471.1|20381.1|20426.8|20336.8|38
1655863010000|2022-06-22 01:56:50|20470.6|20380.6|20458.1|20368.1|20472.9|20382.9|20452.7|20362.7|37
1655863020000|2022-06-22 01:57:00|20460.1|20370.1|20457.6|20367.6|20462.6|20372.6|20452.7|20362.7|37
1655863030000|2022-06-22 01:57:10|20457.7|20367.7|20463|20373|20468.7|20378.7|20457.7|20367.7|34
1655863040000|2022-06-22 01:57:20|20463.5|20373.5|20466.2|20376.2|20469.4|20379.4|20459.9|20369.9|35
1655863050000|2022-06-22 01:57:30|20466.3|20376.3|20472.1|20382.1|20477.6|20387.6|20466.3|20376.3|36
1655863060000|2022-06-22 01:57:40|20471.6|20381.6|20480.9|20390.9|20481.2|20391.2|20471.6|20381.6|36
1655863070000|2022-06-22 01:57:50|20474.7|20384.7|20464|20374|20480.6|20390.6|20462.9|20372.9|38
1655863080000|2022-06-22 01:58:00|20463.8|20373.8|20460.8|20370.8|20465.6|20375.6|20459.4|20369.4|33
1655863090000|2022-06-22 01:58:10|20461.5|20371.5|20460.3|20370.3|20472.1|20382.1|20460.3|20370.3|34
1655863100000|2022-06-22 01:58:20|20460.4|20370.4|20460.6|20370.6|20464.8|20374.8|20458.8|20368.8|35
1655863110000|2022-06-22 01:58:30|20461.4|20371.4|20463.3|20373.3|20463.3|20373.3|20457.9|20367.9|36
1655863120000|2022-06-22 01:58:40|20464.1|20374.1|20456.7|20366.7|20465.5|20375.5|20455.8|20365.8|33
1655863130000|2022-06-22 01:58:50|20456.4|20366.4|20477.9|20387.9|20479|20389|20455.4|20365.4|30
1655863140000|2022-06-22 01:59:00|20477.4|20387.4|20470.7|20380.7|20477.4|20387.4|20459|20369|34
1655863150000|2022-06-22 01:59:10|20470.3|20380.3|20462.3|20372.3|20470.3|20380.3|20457|20367|31
1655863160000|2022-06-22 01:59:20|20462.7|20372.7|20462.3|20372.3|20465.7|20375.7|20462.2|20372.2|30
1655863170000|2022-06-22 01:59:30|20462.9|20372.9|20459.1|20369.1|20473.6|20383.6|20459.1|20369.1|30
1655863180000|2022-06-22 01:59:40|20459|20369|20449.2|20359.2|20459|20369|20444.9|20354.9|33
1655863190000|2022-06-22 01:59:50|20444.7|20354.7|20438.4|20348.4|20446.9|20356.9|20438.2|20348.2|27
1655863200000|2022-06-22 02:00:00|20438.5|20348.5|20433.1|20343.1|20442.1|20352.1|20426.8|20336.8|36
1655863210000|2022-06-22 02:00:10|20432.9|20342.9|20472|20382|20476.3|20386.3|20432.8|20342.8|39
1655863220000|2022-06-22 02:00:20|20472.7|20382.7|20474.5|20384.5|20477.4|20387.4|20472.7|20382.7|34
1655863230000|2022-06-22 02:00:30|20474.3|20384.3|20476.7|20386.7|20481.4|20391.4|20474.3|20384.3|37
1655863240000|2022-06-22 02:00:40|20480.8|20390.8|20494.3|20404.3|20494.8|20404.8|20476.7|20386.7|33
1655863250000|2022-06-22 02:00:50|20494.5|20404.5|20481.4|20391.4|20494.5|20404.5|20478.6|20388.6|34
1655863260000|2022-06-22 02:01:00|20481.3|20391.3|20491.2|20401.2|20493|20403|20480.7|20390.7|38
1655863270000|2022-06-22 02:01:10|20489.9|20399.9|20488.9|20398.9|20494.2|20404.2|20488.4|20398.4|28
1655863280000|2022-06-22 02:01:20|20489.1|20399.1|20486.2|20396.2|20490.4|20400.4|20485.1|20395.1|31
1655863290000|2022-06-22 02:01:30|20482|20392|20480.4|20390.4|20484.8|20394.8|20479|20389|33
1655863300000|2022-06-22 02:01:40|20480.3|20390.3|20480.7|20390.7|20482.9|20392.9|20478.1|20388.1|32
1655863310000|2022-06-22 02:01:50|20480.1|20390.1|20479.7|20389.7|20481.5|20391.5|20479.4|20389.4|23
1655863320000|2022-06-22 02:02:00|20479.8|20389.8|20478.9|20388.9|20481.2|20391.2|20474.9|20384.9|31
1655863330000|2022-06-22 02:02:10|20477.8|20387.8|20459.6|20369.6|20477.8|20387.8|20458|20368|29
1655863340000|2022-06-22 02:02:20|20459|20369|20455.1|20365.1|20464.3|20374.3|20448.8|20358.8|30
1655863350000|2022-06-22 02:02:30|20455.2|20365.2|20376.1|20286.1|20458.9|20368.9|20376.1|20286.1|36
1655863360000|2022-06-22 02:02:40|20384.6|20294.6|20382.6|20292.6|20388|20298|20369.4|20279.4|38
1655863370000|2022-06-22 02:02:50|20382.4|20292.4|20395.1|20305.1|20395.1|20305.1|20374.1|20284.1|38
1655863380000|2022-06-22 02:03:00|20394.7|20304.7|20398.5|20308.5|20405.6|20315.6|20392.4|20302.4|38
1655863390000|2022-06-22 02:03:10|20398.3|20308.3|20393.7|20303.7|20402.9|20312.9|20390.2|20300.2|36
1655863400000|2022-06-22 02:03:20|20393.9|20303.9|20423.9|20333.9|20424.9|20334.9|20393.6|20303.6|34
1655863410000|2022-06-22 02:03:30|20421.7|20331.7|20428.3|20338.3|20431.9|20341.9|20419.2|20329.2|36
1655863420000|2022-06-22 02:03:40|20429.5|20339.5|20452.3|20362.3|20456.6|20366.6|20429.5|20339.5|39
1655863430000|2022-06-22 02:03:50|20450.9|20360.9|20454.8|20364.8|20455.4|20365.4|20447.6|20357.6|36
1655863440000|2022-06-22 02:04:00|20453.3|20363.3|20437.5|20347.5|20456.3|20366.3|20437.5|20347.5|38
1655863450000|2022-06-22 02:04:10|20437.8|20347.8|20435.9|20345.9|20437.9|20347.9|20417.1|20327.1|38
1655863460000|2022-06-22 02:04:20|20437|20347|20451.3|20361.3|20451.6|20361.6|20436.2|20346.2|33
1655863470000|2022-06-22 02:04:30|20450.7|20360.7|20454|20364|20455.5|20365.5|20446.9|20356.9|34
1655863480000|2022-06-22 02:04:40|20456.7|20366.7|20458.4|20368.4|20468.6|20378.6|20455.6|20365.6|31
1655863490000|2022-06-22 02:04:50|20458.8|20368.8|20448.1|20358.1|20468.1|20378.1|20448.1|20358.1|37
1655863500000|2022-06-22 02:05:00|20448.6|20358.6|20455.3|20365.3|20457.4|20367.4|20444.8|20354.8|36
1655863510000|2022-06-22 02:05:10|20454.9|20364.9|20457.9|20367.9|20458.9|20368.9|20451.6|20361.6|32
1655863520000|2022-06-22 02:05:20|20457.2|20367.2|20453.1|20363.1|20461.1|20371.1|20451.4|20361.4|32
1655863530000|2022-06-22 02:05:30|20446.8|20356.8|20451.2|20361.2|20460.4|20370.4|20446.8|20356.8|34
1655863540000|2022-06-22 02:05:40|20450.2|20360.2|20453.2|20363.2|20456.9|20366.9|20450.2|20360.2|27
1655863550000|2022-06-22 02:05:50|20453.5|20363.5|20451.5|20361.5|20458.6|20368.6|20449.4|20359.4|30
1655863560000|2022-06-22 02:06:00|20451|20361|20457.8|20367.8|20458.1|20368.1|20449.6|20359.6|30
1655863570000|2022-06-22 02:06:10|20459.6|20369.6|20478.3|20388.3|20479.6|20389.6|20457.9|20367.9|37
1655863580000|2022-06-22 02:06:20|20476.3|20386.3|20443.8|20353.8|20476.3|20386.3|20443.5|20353.5|36
1655863590000|2022-06-22 02:06:30|20444.5|20354.5|20436.1|20346.1|20448.3|20358.3|20436.1|20346.1|33
1655863600000|2022-06-22 02:06:40|20436.4|20346.4|20427.1|20337.1|20439.6|20349.6|20426.4|20336.4|30
1655863610000|2022-06-22 02:06:50|20429.4|20339.4|20431.9|20341.9|20432.6|20342.6|20425.4|20335.4|32
1655863620000|2022-06-22 02:07:00|20425|20335|20430.6|20340.6|20440|20350|20425|20335|34
1655863630000|2022-06-22 02:07:10|20431.1|20341.1|20433.9|20343.9|20440.6|20350.6|20425.5|20335.5|37
1655863640000|2022-06-22 02:07:20|20433.8|20343.8|20404.1|20314.1|20433.8|20343.8|20399.5|20309.5|32
1655863650000|2022-06-22 02:07:30|20401.9|20311.9|20401.9|20311.9|20406.1|20316.1|20401|20311|35
1655863660000|2022-06-22 02:07:40|20403.7|20313.7|20401.5|20311.5|20409.6|20319.6|20394.4|20304.4|35
1655863670000|2022-06-22 02:07:50|20401.6|20311.6|20401.6|20311.6|20404.8|20314.8|20400.6|20310.6|32
1655863680000|2022-06-22 02:08:00|20402.7|20312.7|20392.7|20302.7|20402.7|20312.7|20391.5|20301.5|34
1655863690000|2022-06-22 02:08:10|20389|20299|20391.9|20301.9|20392.4|20302.4|20388.5|20298.5|34
1655863700000|2022-06-22 02:08:20|20392.4|20302.4|20408.6|20318.6|20408.6|20318.6|20391.6|20301.6|34
1655863710000|2022-06-22 02:08:30|20407.9|20317.9|20425.4|20335.4|20433.3|20343.3|20407.7|20317.7|36
1655863720000|2022-06-22 02:08:40|20425.6|20335.6|20416.3|20326.3|20425.7|20335.7|20410.2|20320.2|37
1655863730000|2022-06-22 02:08:50|20416.5|20326.5|20412.3|20322.3|20417.2|20327.2|20409.4|20319.4|37
1655863740000|2022-06-22 02:09:00|20415.1|20325.1|20418.8|20328.8|20418.8|20328.8|20407.2|20317.2|35
1655863750000|2022-06-22 02:09:10|20419.5|20329.5|20426.2|20336.2|20430.5|20340.5|20419.5|20329.5|37
1655863760000|2022-06-22 02:09:20|20427.3|20337.3|20426.5|20336.5|20434.5|20344.5|20421.2|20331.2|26
1655863770000|2022-06-22 02:09:30|20426.9|20336.9|20429.3|20339.3|20429.5|20339.5|20425.4|20335.4|30
1655863780000|2022-06-22 02:09:40|20428.8|20338.8|20428.4|20338.4|20431.9|20341.9|20423.6|20333.6|28
1655863790000|2022-06-22 02:09:50|20426.2|20336.2|20414.7|20324.7|20426.2|20336.2|20411.1|20321.1|34
1655863800000|2022-06-22 02:10:00|20413.5|20323.5|20412.5|20322.5|20420|20330|20406.7|20316.7|34
1655863810000|2022-06-22 02:10:10|20416.1|20326.1|20412.5|20322.5|20430.7|20340.7|20412.5|20322.5|33
1655863820000|2022-06-22 02:10:20|20411.5|20321.5|20422.3|20332.3|20422.3|20332.3|20411.5|20321.5|35
1655863830000|2022-06-22 02:10:30|20422.9|20332.9|20428.2|20338.2|20431.4|20341.4|20422.9|20332.9|35
1655863840000|2022-06-22 02:10:40|20428.3|20338.3|20428.8|20338.8|20430.1|20340.1|20426.4|20336.4|37
1655863850000|2022-06-22 02:10:50|20427.7|20337.7|20429.6|20339.6|20431.3|20341.3|20427.6|20337.6|28
1655863860000|2022-06-22 02:11:00|20430.1|20340.1|20428.7|20338.7|20437.5|20347.5|20426.4|20336.4|27
1655863870000|2022-06-22 02:11:10|20428|20338|20429.8|20339.8|20430.9|20340.9|20426.3|20336.3|33
1655863880000|2022-06-22 02:11:20|20430.7|20340.7|20427.9|20337.9|20430.7|20340.7|20423.3|20333.3|30
1655863890000|2022-06-22 02:11:30|20428.2|20338.2|20440.7|20350.7|20444.8|20354.8|20428.2|20338.2|33
1655863900000|2022-06-22 02:11:40|20440.8|20350.8|20443.8|20353.8|20447.9|20357.9|20439.9|20349.9|36
1655863910000|2022-06-22 02:11:50|20444.2|20354.2|20449.1|20359.1|20449.8|20359.8|20444.2|20354.2|26
1655863920000|2022-06-22 02:12:00|20448.1|20358.1|20438|20348|20449.4|20359.4|20436.7|20346.7|35
1655863930000|2022-06-22 02:12:10|20436.9|20346.9|20424.4|20334.4|20439.6|20349.6|20423.8|20333.8|31
1655863940000|2022-06-22 02:12:20|20424.7|20334.7|20417.9|20327.9|20427.3|20337.3|20417.8|20327.8|28
1655863950000|2022-06-22 02:12:30|20417.2|20327.2|20416|20326|20420.7|20330.7|20413.6|20323.6|29
1655863960000|2022-06-22 02:12:40|20414.7|20324.7|20416.4|20326.4|20425.2|20335.2|20409.9|20319.9|28
1655863970000|2022-06-22 02:12:50|20415.4|20325.4|20410.7|20320.7|20417.4|20327.4|20401.3|20311.3|36
1655863980000|2022-06-22 02:13:00|20410.6|20320.6|20402.4|20312.4|20412.4|20322.4|20401.5|20311.5|34
1655863990000|2022-06-22 02:13:10|20402.9|20312.9|20401.4|20311.4|20404.2|20314.2|20400.1|20310.1|38
1655864000000|2022-06-22 02:13:20|20399.9|20309.9|20398.3|20308.3|20404.9|20314.9|20395|20305|33
1655864010000|2022-06-22 02:13:30|20398.7|20308.7|20397.9|20307.9|20404.8|20314.8|20396.7|20306.7|33
1655864020000|2022-06-22 02:13:40|20397.3|20307.3|20387.5|20297.5|20397.3|20307.3|20385.7|20295.7|32
1655864030000|2022-06-22 02:13:50|20387.7|20297.7|20390.2|20300.2|20393.9|20303.9|20387.2|20297.2|36
1655864040000|2022-06-22 02:14:00|20390.7|20300.7|20383.2|20293.2|20395.9|20305.9|20379.3|20289.3|34
1655864050000|2022-06-22 02:14:10|20382.8|20292.8|20369.7|20279.7|20383.9|20293.9|20367|20277|37
1655864060000|2022-06-22 02:14:20|20369.4|20279.4|20404.4|20314.4|20404.4|20314.4|20364.1|20274.1|37
1655864070000|2022-06-22 02:14:30|20403.6|20313.6|20398.2|20308.2|20416.5|20326.5|20397.5|20307.5|35
1655864080000|2022-06-22 02:14:40|20394.9|20304.9|20394.2|20304.2|20411|20321|20393.9|20303.9|34
1655864090000|2022-06-22 02:14:50|20394.3|20304.3|20396.4|20306.4|20403.5|20313.5|20389|20299|36
1655864100000|2022-06-22 02:15:00|20396.3|20306.3|20398.6|20308.6|20404.6|20314.6|20391.7|20301.7|36
1655864110000|2022-06-22 02:15:10|20401.2|20311.2|20400|20310|20406.6|20316.6|20389|20299|34
1655864120000|2022-06-22 02:15:20|20399.5|20309.5|20402.7|20312.7|20407.2|20317.2|20393.1|20303.1|33
1655864130000|2022-06-22 02:15:30|20394.8|20304.8|20379.4|20289.4|20398.5|20308.5|20377|20287|33
1655864140000|2022-06-22 02:15:40|20376.9|20286.9|20375.6|20285.6|20379.1|20289.1|20375.6|20285.6|32
1655864150000|2022-06-22 02:15:50|20375.5|20285.5|20375.3|20285.3|20376.1|20286.1|20374.4|20284.4|34
1655864160000|2022-06-22 02:16:00|20377.9|20287.9|20404.2|20314.2|20404.2|20314.2|20375.7|20285.7|40
1655864170000|2022-06-22 02:16:10|20404.9|20314.9|20404.1|20314.1|20415.3|20325.3|20404.1|20314.1|36
1655864180000|2022-06-22 02:16:20|20408.5|20318.5|20406.1|20316.1|20415.1|20325.1|20406.1|20316.1|33
1655864190000|2022-06-22 02:16:30|20406.9|20316.9|20419.6|20329.6|20421.8|20331.8|20406.9|20316.9|34
1655864200000|2022-06-22 02:16:40|20420|20330|20413.8|20323.8|20433.2|20343.2|20411.8|20321.8|37
1655864210000|2022-06-22 02:16:50|20414.3|20324.3|20417.2|20327.2|20422.6|20332.6|20414.3|20324.3|31
1655864220000|2022-06-22 02:17:00|20416.6|20326.6|20417.5|20327.5|20431.6|20341.6|20416|20326|31
1655864230000|2022-06-22 02:17:10|20417.1|20327.1|20424.5|20334.5|20431.9|20341.9|20417.1|20327.1|31
1655864240000|2022-06-22 02:17:20|20425.2|20335.2|20420.7|20330.7|20429.1|20339.1|20419.1|20329.1|31
1655864250000|2022-06-22 02:17:30|20420.1|20330.1|20428.1|20338.1|20429.1|20339.1|20420.1|20330.1|31
1655864260000|2022-06-22 02:17:40|20428.5|20338.5|20443.5|20353.5|20443.7|20353.7|20425.5|20335.5|37
1655864270000|2022-06-22 02:17:50|20443.7|20353.7|20425.8|20335.8|20447|20357|20424.8|20334.8|33
1655864280000|2022-06-22 02:18:00|20427|20337|20431.8|20341.8|20434.4|20344.4|20426.9|20336.9|32
1655864290000|2022-06-22 02:18:10|20431.6|20341.6|20427.2|20337.2|20432.1|20342.1|20426.7|20336.7|26
1655864300000|2022-06-22 02:18:20|20428.2|20338.2|20433.8|20343.8|20440.6|20350.6|20425.9|20335.9|29
1655864310000|2022-06-22 02:18:30|20433|20343|20439.1|20349.1|20440.1|20350.1|20430.2|20340.2|29
1655864320000|2022-06-22 02:18:40|20439.2|20349.2|20431.8|20341.8|20443.1|20353.1|20425.3|20335.3|34
1655864330000|2022-06-22 02:18:50|20431|20341|20425.3|20335.3|20431.4|20341.4|20422.9|20332.9|19
1655864340000|2022-06-22 02:19:00|20425.4|20335.4|20438.5|20348.5|20439.5|20349.5|20424.1|20334.1|31
1655864350000|2022-06-22 02:19:10|20438.4|20348.4|20440.4|20350.4|20448.7|20358.7|20438.2|20348.2|35
1655864360000|2022-06-22 02:19:20|20439.8|20349.8|20427.7|20337.7|20447|20357|20425.4|20335.4|26
1655864370000|2022-06-22 02:19:30|20427.3|20337.3|20439.4|20349.4|20454.7|20364.7|20427.3|20337.3|35
1655864380000|2022-06-22 02:19:40|20440.5|20350.5|20445.3|20355.3|20446.9|20356.9|20437.9|20347.9|30
1655864390000|2022-06-22 02:19:50|20443.2|20353.2|20417.7|20327.7|20443.2|20353.2|20417.7|20327.7|39
1655864400000|2022-06-22 02:20:00|20418.9|20328.9|20428.3|20338.3|20430|20340|20407.3|20317.3|34
1655864410000|2022-06-22 02:20:10|20429.3|20339.3|20426.3|20336.3|20437.5|20347.5|20421.3|20331.3|36
1655864420000|2022-06-22 02:20:20|20426.5|20336.5|20416.1|20326.1|20431.6|20341.6|20415.4|20325.4|32
1655864430000|2022-06-22 02:20:30|20416.2|20326.2|20425.3|20335.3|20430.5|20340.5|20416.2|20326.2|37
1655864440000|2022-06-22 02:20:40|20426.1|20336.1|20425.1|20335.1|20432.2|20342.2|20418.2|20328.2|27
1655864450000|2022-06-22 02:20:50|20424.9|20334.9|20413.8|20323.8|20424.9|20334.9|20412.2|20322.2|35
1655864460000|2022-06-22 02:21:00|20412.6|20322.6|20407.8|20317.8|20417.3|20327.3|20402.2|20312.2|33
1655864470000|2022-06-22 02:21:10|20407.4|20317.4|20400.7|20310.7|20408.6|20318.6|20399.8|20309.8|38
1655864480000|2022-06-22 02:21:20|20403.2|20313.2|20399.6|20309.6|20403.2|20313.2|20396.7|20306.7|34
1655864490000|2022-06-22 02:21:30|20400.2|20310.2|20401.4|20311.4|20404|20314|20397.7|20307.7|34
1655864500000|2022-06-22 02:21:40|20402.1|20312.1|20402.2|20312.2|20403.6|20313.6|20400.2|20310.2|30
1655864510000|2022-06-22 02:21:50|20400.4|20310.4|20403|20313|20403.6|20313.6|20399.8|20309.8|26
1655864520000|2022-06-22 02:22:00|20404.4|20314.4|20407.1|20317.1|20412.3|20322.3|20402.7|20312.7|30
1655864530000|2022-06-22 02:22:10|20409.2|20319.2|20396.7|20306.7|20411.8|20321.8|20396.7|20306.7|32
1655864540000|2022-06-22 02:22:20|20401.5|20311.5|20401.6|20311.6|20404.1|20314.1|20398.6|20308.6|31
1655864550000|2022-06-22 02:22:30|20401.7|20311.7|20424.9|20334.9|20426.9|20336.9|20399.5|20309.5|35
1655864560000|2022-06-22 02:22:40|20424.4|20334.4|20441.1|20351.1|20441.1|20351.1|20421.9|20331.9|31
1655864570000|2022-06-22 02:22:50|20442|20352|20447.3|20357.3|20454.2|20364.2|20441.3|20351.3|39
1655864580000|2022-06-22 02:23:00|20448|20358|20442.6|20352.6|20453.7|20363.7|20439.4|20349.4|39
1655864590000|2022-06-22 02:23:10|20441.7|20351.7|20448.7|20358.7|20448.7|20358.7|20436.6|20346.6|28
1655864600000|2022-06-22 02:23:20|20445|20355|20442.6|20352.6|20450|20360|20438.4|20348.4|31
1655864610000|2022-06-22 02:23:30|20438.7|20348.7|20435.5|20345.5|20449.5|20359.5|20435.5|20345.5|23
1655864620000|2022-06-22 02:23:40|20438.1|20348.1|20430.3|20340.3|20439.4|20349.4|20424.9|20334.9|28
1655864630000|2022-06-22 02:23:50|20428.7|20338.7|20431.7|20341.7|20431.7|20341.7|20422.6|20332.6|14
1655864640000|2022-06-22 02:24:00|20428.6|20338.6|20438.6|20348.6|20441.8|20351.8|20427.2|20337.2|24
1655864650000|2022-06-22 02:24:10|20438|20348|20437.5|20347.5|20438.9|20348.9|20432.4|20342.4|31
1655864660000|2022-06-22 02:24:20|20436.9|20346.9|20434.5|20344.5|20437|20347|20430.4|20340.4|20
1655864670000|2022-06-22 02:24:30|20434.4|20344.4|20435.6|20345.6|20439.5|20349.5|20428.8|20338.8|23
1655864680000|2022-06-22 02:24:40|20436.6|20346.6|20418.8|20328.8|20437.1|20347.1|20414.8|20324.8|31
1655864690000|2022-06-22 02:24:50|20417.3|20327.3|20425.2|20335.2|20425.7|20335.7|20415.3|20325.3|36
1655864700000|2022-06-22 02:25:00|20425.1|20335.1|20430.1|20340.1|20437.4|20347.4|20421.9|20331.9|29
1655864710000|2022-06-22 02:25:10|20427.8|20337.8|20423.7|20333.7|20434.6|20344.6|20420.5|20330.5|21
1655864720000|2022-06-22 02:25:20|20432.5|20342.5|20439.7|20349.7|20442|20352|20424.1|20334.1|28
1655864730000|2022-06-22 02:25:30|20439.8|20349.8|20434.3|20344.3|20441.3|20351.3|20426.7|20336.7|28
1655864740000|2022-06-22 02:25:40|20436.3|20346.3|20434.1|20344.1|20449|20359|20429.7|20339.7|31
1655864750000|2022-06-22 02:25:50|20434.9|20344.9|20434.1|20344.1|20446.5|20356.5|20426.2|20336.2|33
1655864760000|2022-06-22 02:26:00|20432.3|20342.3|20436.5|20346.5|20441.3|20351.3|20428.7|20338.7|32
1655864770000|2022-06-22 02:26:10|20436.8|20346.8|20446|20356|20448.9|20358.9|20436|20346|33
1655864780000|2022-06-22 02:26:20|20445.1|20355.1|20446.5|20356.5|20448.2|20358.2|20442.7|20352.7|35
1655864790000|2022-06-22 02:26:30|20448.2|20358.2|20461.3|20371.3|20462.4|20372.4|20448.2|20358.2|34
1655864800000|2022-06-22 02:26:40|20459.5|20369.5|20455.5|20365.5|20461.5|20371.5|20455.5|20365.5|31
1655864810000|2022-06-22 02:26:50|20457.1|20367.1|20456.8|20366.8|20458.5|20368.5|20455.4|20365.4|27
1655864820000|2022-06-22 02:27:00|20456.9|20366.9|20458.1|20368.1|20459.9|20369.9|20456.1|20366.1|22
1655864830000|2022-06-22 02:27:10|20458.5|20368.5|20467.1|20377.1|20472.2|20382.2|20456.7|20366.7|32
1655864840000|2022-06-22 02:27:20|20468.2|20378.2|20450.6|20360.6|20470.4|20380.4|20449.4|20359.4|22
1655864850000|2022-06-22 02:27:30|20450.9|20360.9|20464.7|20374.7|20464.7|20374.7|20450.6|20360.6|37
1655864860000|2022-06-22 02:27:40|20464.6|20374.6|20472.2|20382.2|20472.2|20382.2|20463.2|20373.2|30
1655864870000|2022-06-22 02:27:50|20470.9|20380.9|20476.3|20386.3|20477.1|20387.1|20469|20379|34
1655864880000|2022-06-22 02:28:00|20477.1|20387.1|20469.5|20379.5|20477.1|20387.1|20468.2|20378.2|30
1655864890000|2022-06-22 02:28:10|20469.2|20379.2|20473.3|20383.3|20477.5|20387.5|20469.2|20379.2|33
1655864900000|2022-06-22 02:28:20|20473.2|20383.2|20472.5|20382.5|20474.8|20384.8|20471.6|20381.6|31
1655864910000|2022-06-22 02:28:30|20474|20384|20473.3|20383.3|20474.9|20384.9|20472.7|20382.7|28
1655864920000|2022-06-22 02:28:40|20473.1|20383.1|20478.1|20388.1|20478.1|20388.1|20472.3|20382.3|22
1655864930000|2022-06-22 02:28:50|20477.8|20387.8|20497.7|20407.7|20497.7|20407.7|20471.8|20381.8|34
1655864940000|2022-06-22 02:29:00|20498.3|20408.3|20496.3|20406.3|20501.5|20411.5|20493.2|20403.2|31
1655864950000|2022-06-22 02:29:10|20495.6|20405.6|20486.1|20396.1|20497.7|20407.7|20483.7|20393.7|34
1655864960000|2022-06-22 02:29:20|20486.5|20396.5|20487.7|20397.7|20491.9|20401.9|20486.5|20396.5|29
1655864970000|2022-06-22 02:29:30|20487.5|20397.5|20483.7|20393.7|20489.4|20399.4|20483.7|20393.7|19
1655864980000|2022-06-22 02:29:40|20483.4|20393.4|20486.8|20396.8|20488.7|20398.7|20483.4|20393.4|23
1655864990000|2022-06-22 02:29:50|20487|20397|20489.2|20399.2|20490.1|20400.1|20483.8|20393.8|28
1655865000000|2022-06-22 02:30:00|20485.7|20395.7|20486.1|20396.1|20487.9|20397.9|20483.3|20393.3|28
1655865010000|2022-06-22 02:30:10|20489.5|20399.5|20487|20397|20489.5|20399.5|20477.4|20387.4|31
1655865020000|2022-06-22 02:30:20|20486.9|20396.9|20493.3|20403.3|20500.8|20410.8|20486.9|20396.9|32
1655865030000|2022-06-22 02:30:30|20493.5|20403.5|20491.9|20401.9|20493.9|20403.9|20486|20396|29
1655865040000|2022-06-22 02:30:40|20491.3|20401.3|20487.4|20397.4|20491.6|20401.6|20486.3|20396.3|24
1655865050000|2022-06-22 02:30:50|20487.3|20397.3|20486.8|20396.8|20487.5|20397.5|20483.9|20393.9|26
1655865060000|2022-06-22 02:31:00|20486.9|20396.9|20482.9|20392.9|20489.4|20399.4|20482.9|20392.9|25
1655865070000|2022-06-22 02:31:10|20483.3|20393.3|20487.4|20397.4|20487.4|20397.4|20482|20392|24
1655865080000|2022-06-22 02:31:20|20488.3|20398.3|20485.3|20395.3|20493.8|20403.8|20483.3|20393.3|29
1655865090000|2022-06-22 02:31:30|20485.7|20395.7|20496.4|20406.4|20496.9|20406.9|20485.2|20395.2|35
1655865100000|2022-06-22 02:31:40|20495.7|20405.7|20494.2|20404.2|20497.6|20407.6|20490.7|20400.7|30
1655865110000|2022-06-22 02:31:50|20494.1|20404.1|20496.7|20406.7|20499.1|20409.1|20493.5|20403.5|29
1655865120000|2022-06-22 02:32:00|20498.6|20408.6|20482.2|20392.2|20500.7|20410.7|20481.6|20391.6|32
1655865130000|2022-06-22 02:32:10|20482.1|20392.1|20482.1|20392.1|20484.2|20394.2|20480.5|20390.5|15
1655865140000|2022-06-22 02:32:20|20482.2|20392.2|20492.8|20402.8|20492.8|20402.8|20481.4|20391.4|30
1655865150000|2022-06-22 02:32:30|20490.5|20400.5|20496.3|20406.3|20496.5|20406.5|20486.7|20396.7|27
1655865160000|2022-06-22 02:32:40|20496.2|20406.2|20500.4|20410.4|20501.3|20411.3|20495.6|20405.6|24
1655865170000|2022-06-22 02:32:50|20501.4|20411.4|20509.5|20419.5|20511.3|20421.3|20501.4|20411.4|31
1655865180000|2022-06-22 02:33:00|20503.9|20413.9|20508.9|20418.9|20512.4|20422.4|20502.4|20412.4|28
1655865190000|2022-06-22 02:33:10|20509.6|20419.6|20506.4|20416.4|20511.3|20421.3|20500.8|20410.8|24
1655865200000|2022-06-22 02:33:20|20506.3|20416.3|20514.1|20424.1|20516.2|20426.2|20505.9|20415.9|30
1655865210000|2022-06-22 02:33:30|20514|20424|20514.7|20424.7|20520.2|20430.2|20510|20420|31
1655865220000|2022-06-22 02:33:40|20516.2|20426.2|20515.1|20425.1|20516.2|20426.2|20512.7|20422.7|22
1655865230000|2022-06-22 02:33:50|20515.2|20425.2|20526.5|20436.5|20527.5|20437.5|20514.7|20424.7|31
1655865240000|2022-06-22 02:34:00|20521.7|20431.7|20516.1|20426.1|20530.4|20440.4|20516.1|20426.1|33
1655865250000|2022-06-22 02:34:10|20516.3|20426.3|20519.1|20429.1|20519.5|20429.5|20515.9|20425.9|25
1655865260000|2022-06-22 02:34:20|20517.6|20427.6|20510.4|20420.4|20531|20441|20508.7|20418.7|35
1655865270000|2022-06-22 02:34:30|20511.3|20421.3|20518.6|20428.6|20525.9|20435.9|20510.6|20420.6|31
1655865280000|2022-06-22 02:34:40|20518.2|20428.2|20520.3|20430.3|20536.3|20446.3|20508.8|20418.8|29
1655865290000|2022-06-22 02:34:50|20520.5|20430.5|20510.4|20420.4|20520.5|20430.5|20507.9|20417.9|22
1655865300000|2022-06-22 02:35:00|20510.7|20420.7|20509.6|20419.6|20511.2|20421.2|20509|20419|20
1655865310000|2022-06-22 02:35:10|20509.7|20419.7|20509.3|20419.3|20510.2|20420.2|20509.3|20419.3|27
1655865320000|2022-06-22 02:35:20|20509.5|20419.5|20525.6|20435.6|20525.8|20435.8|20509.4|20419.4|32
1655865330000|2022-06-22 02:35:30|20525.3|20435.3|20529.1|20439.1|20529.8|20439.8|20524|20434|30
1655865340000|2022-06-22 02:35:40|20529|20439|20515.6|20425.6|20529|20439|20515.6|20425.6|27
1655865350000|2022-06-22 02:35:50|20506.2|20416.2|20494.2|20404.2|20523.4|20433.4|20493|20403|33
1655865360000|2022-06-22 02:36:00|20494.1|20404.1|20498.9|20408.9|20499.8|20409.8|20493.4|20403.4|28
1655865370000|2022-06-22 02:36:10|20499.3|20409.3|20505.3|20415.3|20513.8|20423.8|20497.7|20407.7|26
1655865380000|2022-06-22 02:36:20|20505.9|20415.9|20507.5|20417.5|20511.9|20421.9|20500.6|20410.6|28
1655865390000|2022-06-22 02:36:30|20507.6|20417.6|20507|20417|20515.8|20425.8|20506.2|20416.2|26
1655865400000|2022-06-22 02:36:40|20505.1|20415.1|20518.8|20428.8|20520.9|20430.9|20504.8|20414.8|29
1655865410000|2022-06-22 02:36:50|20518.7|20428.7|20525.3|20435.3|20525.3|20435.3|20517.8|20427.8|23
1655865420000|2022-06-22 02:37:00|20524.3|20434.3|20518.3|20428.3|20524.6|20434.6|20516.1|20426.1|23
1655865430000|2022-06-22 02:37:10|20517.8|20427.8|20518.4|20428.4|20520.9|20430.9|20513.6|20423.6|24
1655865440000|2022-06-22 02:37:20|20518.1|20428.1|20494.7|20404.7|20523.6|20433.6|20494.6|20404.6|22
1655865450000|2022-06-22 02:37:30|20494.6|20404.6|20483.1|20393.1|20500.9|20410.9|20481.5|20391.5|34
1655865460000|2022-06-22 02:37:40|20484.4|20394.4|20483.1|20393.1|20489.1|20399.1|20477.6|20387.6|38
1655865470000|2022-06-22 02:37:50|20482.6|20392.6|20481.5|20391.5|20483|20393|20477.3|20387.3|33
1655865480000|2022-06-22 02:38:00|20480.5|20390.5|20488.7|20398.7|20488.7|20398.7|20472.1|20382.1|35
1655865490000|2022-06-22 02:38:10|20488.8|20398.8|20479.2|20389.2|20493.8|20403.8|20479.2|20389.2|22
1655865500000|2022-06-22 02:38:20|20484.9|20394.9|20487.8|20397.8|20488.7|20398.7|20475.6|20385.6|30
1655865510000|2022-06-22 02:38:30|20482.9|20392.9|20482|20392|20490.1|20400.1|20478.4|20388.4|34
1655865520000|2022-06-22 02:38:40|20481.9|20391.9|20501.6|20411.6|20501.6|20411.6|20481|20391|35
1655865530000|2022-06-22 02:38:50|20501.8|20411.8|20525.6|20435.6|20530.2|20440.2|20501.8|20411.8|36
1655865540000|2022-06-22 02:39:00|20524.7|20434.7|20515.6|20425.6|20525.5|20435.5|20512.7|20422.7|39
1655865550000|2022-06-22 02:39:10|20516.2|20426.2|20514.8|20424.8|20519.1|20429.1|20512|20422|29
1655865560000|2022-06-22 02:39:20|20513.5|20423.5|20522.1|20432.1|20524.4|20434.4|20513.1|20423.1|33
1655865570000|2022-06-22 02:39:30|20522|20432|20528.8|20438.8|20539.3|20449.3|20520.7|20430.7|21
1655865580000|2022-06-22 02:39:40|20528.7|20438.7|20522.5|20432.5|20530.7|20440.7|20519.5|20429.5|22
1655865590000|2022-06-22 02:39:50|20522.6|20432.6|20517.4|20427.4|20525.9|20435.9|20516.6|20426.6|20
1655865600000|2022-06-22 02:40:00|20516.6|20426.6|20510.5|20420.5|20516.7|20426.7|20506.1|20416.1|33
1655865610000|2022-06-22 02:40:10|20509.7|20419.7|20510.1|20420.1|20521.3|20431.3|20509.7|20419.7|31
1655865620000|2022-06-22 02:40:20|20510|20420|20517.7|20427.7|20522.3|20432.3|20509.8|20419.8|30
1655865630000|2022-06-22 02:40:30|20515.3|20425.3|20513.9|20423.9|20518.4|20428.4|20509.1|20419.1|32
1655865640000|2022-06-22 02:40:40|20512.3|20422.3|20509.2|20419.2|20517.8|20427.8|20509.2|20419.2|32
1655865650000|2022-06-22 02:40:50|20511.2|20421.2|20521.6|20431.6|20525|20435|20511|20421|23
1655865660000|2022-06-22 02:41:00|20522|20432|20521.9|20431.9|20524.6|20434.6|20518.1|20428.1|30
1655865670000|2022-06-22 02:41:10|20521.7|20431.7|20527.9|20437.9|20528.1|20438.1|20521.7|20431.7|25
1655865680000|2022-06-22 02:41:20|20526.7|20436.7|20534.4|20444.4|20534.4|20444.4|20521.8|20431.8|36
1655865690000|2022-06-22 02:41:30|20535.3|20445.3|20526.5|20436.5|20535.3|20445.3|20525.1|20435.1|21
1655865700000|2022-06-22 02:41:40|20526.8|20436.8|20522.8|20432.8|20532.6|20442.6|20519.5|20429.5|27
1655865710000|2022-06-22 02:41:50|20522.7|20432.7|20522.5|20432.5|20528.2|20438.2|20520.2|20430.2|20
1655865720000|2022-06-22 02:42:00|20523.1|20433.1|20526.3|20436.3|20528.9|20438.9|20523.1|20433.1|29
1655865730000|2022-06-22 02:42:10|20526.5|20436.5|20521|20431|20529.5|20439.5|20521|20431|34
1655865740000|2022-06-22 02:42:20|20520.9|20430.9|20522.4|20432.4|20522.4|20432.4|20518.4|20428.4|20
1655865750000|2022-06-22 02:42:30|20525.7|20435.7|20515.6|20425.6|20526.5|20436.5|20505.7|20415.7|37
1655865760000|2022-06-22 02:42:40|20515.9|20425.9|20508.3|20418.3|20516.7|20426.7|20507.9|20417.9|22
1655865770000|2022-06-22 02:42:50|20508.2|20418.2|20520.1|20430.1|20520.3|20430.3|20508|20418|30
1655865780000|2022-06-22 02:43:00|20520|20430|20522.7|20432.7|20524.3|20434.3|20517.4|20427.4|25
1655865790000|2022-06-22 02:43:10|20523.1|20433.1|20518|20428|20524.7|20434.7|20514|20424|25
1655865800000|2022-06-22 02:43:20|20515.3|20425.3|20516|20426|20516.6|20426.6|20509|20419|25
1655865810000|2022-06-22 02:43:30|20516.7|20426.7|20515.9|20425.9|20518.3|20428.3|20514.4|20424.4|25
1655865820000|2022-06-22 02:43:40|20516.2|20426.2|20514.3|20424.3|20526|20436|20508.2|20418.2|35
1655865830000|2022-06-22 02:43:50|20513.6|20423.6|20511.4|20421.4|20516.3|20426.3|20509.3|20419.3|25
1655865840000|2022-06-22 02:44:00|20510.9|20420.9|20514.8|20424.8|20514.8|20424.8|20510.4|20420.4|15
1655865850000|2022-06-22 02:44:10|20510.3|20420.3|20511.3|20421.3|20511.3|20421.3|20508.4|20418.4|9
1655865860000|2022-06-22 02:44:20|20510.8|20420.8|20504.4|20414.4|20512.5|20422.5|20502.6|20412.6|20
1655865870000|2022-06-22 02:44:30|20509.1|20419.1|20500.8|20410.8|20511.2|20421.2|20495.6|20405.6|30
1655865880000|2022-06-22 02:44:40|20497.6|20407.6|20492.6|20402.6|20497.6|20407.6|20487.1|20397.1|25
1655865890000|2022-06-22 02:44:50|20492.5|20402.5|20495.7|20405.7|20499.9|20409.9|20492.5|20402.5|29
1655865900000|2022-06-22 02:45:00|20500.1|20410.1|20492.5|20402.5|20506.9|20416.9|20487.9|20397.9|28
1655865910000|2022-06-22 02:45:10|20493.3|20403.3|20491.8|20401.8|20493.3|20403.3|20486.9|20396.9|30
1655865920000|2022-06-22 02:45:20|20494.5|20404.5|20515.8|20425.8|20516.4|20426.4|20493.8|20403.8|35
1655865930000|2022-06-22 02:45:30|20516.2|20426.2|20523|20433|20523|20433|20516.2|20426.2|24
1655865940000|2022-06-22 02:45:40|20522.4|20432.4|20526|20436|20531.4|20441.4|20522.4|20432.4|29
1655865950000|2022-06-22 02:45:50|20525.5|20435.5|20527.4|20437.4|20531.6|20441.6|20525.1|20435.1|30
1655865960000|2022-06-22 02:46:00|20530.7|20440.7|20531|20441|20532.4|20442.4|20530.2|20440.2|30
1655865970000|2022-06-22 02:46:10|20530.9|20440.9|20534.6|20444.6|20535.3|20445.3|20530.1|20440.1|38
1655865980000|2022-06-22 02:46:20|20534|20444|20534.8|20444.8|20535.8|20445.8|20533|20443|25
1655865990000|2022-06-22 02:46:30|20534.9|20444.9|20543.7|20453.7|20546.1|20456.1|20533.1|20443.1|31
1655866000000|2022-06-22 02:46:40|20543.3|20453.3|20552.4|20462.4|20552.4|20462.4|20541.5|20451.5|26
1655866010000|2022-06-22 02:46:50|20552.2|20462.2|20543.1|20453.1|20552.2|20462.2|20541.7|20451.7|29
1655866020000|2022-06-22 02:47:00|20543|20453|20539|20449|20545.5|20455.5|20536.8|20446.8|27
1655866030000|2022-06-22 02:47:10|20538.3|20448.3|20533.8|20443.8|20538.9|20448.9|20529.7|20439.7|25
1655866040000|2022-06-22 02:47:20|20534|20444|20541.3|20451.3|20542|20452|20533.5|20443.5|26
1655866050000|2022-06-22 02:47:30|20540.5|20450.5|20540.7|20450.7|20545|20455|20537.7|20447.7|31
1655866060000|2022-06-22 02:47:40|20540.8|20450.8|20536.7|20446.7|20542.9|20452.9|20535.4|20445.4|26
1655866070000|2022-06-22 02:47:50|20531.8|20441.8|20531.2|20441.2|20532.6|20442.6|20527|20437|24
1655866080000|2022-06-22 02:48:00|20531.8|20441.8|20535.2|20445.2|20535.2|20445.2|20531.8|20441.8|26
1655866090000|2022-06-22 02:48:10|20535.1|20445.1|20538.8|20448.8|20539|20449|20532.6|20442.6|28
1655866100000|2022-06-22 02:48:20|20538.6|20448.6|20545.5|20455.5|20547.3|20457.3|20532.3|20442.3|30
1655866110000|2022-06-22 02:48:30|20542.9|20452.9|20542.1|20452.1|20546.8|20456.8|20538.3|20448.3|34
1655866120000|2022-06-22 02:48:40|20541.8|20451.8|20547.1|20457.1|20547.1|20457.1|20538.4|20448.4|35
1655866130000|2022-06-22 02:48:50|20536.5|20446.5|20535.9|20445.9|20545|20455|20534|20444|29
1655866140000|2022-06-22 02:49:00|20536.2|20446.2|20533.4|20443.4|20536.5|20446.5|20530.1|20440.1|19
1655866150000|2022-06-22 02:49:10|20533.3|20443.3|20532.3|20442.3|20533.4|20443.4|20527.9|20437.9|23
1655866160000|2022-06-22 02:49:20|20532.4|20442.4|20541.6|20451.6|20541.9|20451.9|20531.3|20441.3|33
1655866170000|2022-06-22 02:49:30|20541.5|20451.5|20539.7|20449.7|20543.6|20453.6|20538.8|20448.8|29
1655866180000|2022-06-22 02:49:40|20539.5|20449.5|20535.1|20445.1|20541.5|20451.5|20531.4|20441.4|31
1655866190000|2022-06-22 02:49:50|20535.3|20445.3|20536.2|20446.2|20536.2|20446.2|20533.1|20443.1|28
1655866200000|2022-06-22 02:50:00|20535.4|20445.4|20534.2|20444.2|20535.4|20445.4|20533.4|20443.4|34
1655866210000|2022-06-22 02:50:10|20534|20444|20534.7|20444.7|20536|20446|20532.9|20442.9|25
1655866220000|2022-06-22 02:50:20|20533.6|20443.6|20533.5|20443.5|20533.8|20443.8|20531.2|20441.2|20
1655866230000|2022-06-22 02:50:30|20533.4|20443.4|20537.4|20447.4|20537.4|20447.4|20529.7|20439.7|29
1655866240000|2022-06-22 02:50:40|20537.1|20447.1|20540|20450|20540|20450|20535.1|20445.1|27
1655866250000|2022-06-22 02:50:50|20540.1|20450.1|20537|20447|20542.5|20452.5|20535.4|20445.4|36
1655866260000|2022-06-22 02:51:00|20536.9|20446.9|20523.9|20433.9|20537.1|20447.1|20523.1|20433.1|34
1655866270000|2022-06-22 02:51:10|20524.2|20434.2|20526.5|20436.5|20530.1|20440.1|20522.9|20432.9|29
1655866280000|2022-06-22 02:51:20|20527.6|20437.6|20490.2|20400.2|20534|20444|20490|20400|40
1655866290000|2022-06-22 02:51:30|20490.8|20400.8|20464.5|20374.5|20500.6|20410.6|20457.8|20367.8|39
1655866300000|2022-06-22 02:51:40|20467.2|20377.2|20467.7|20377.7|20476.9|20386.9|20466.7|20376.7|32
1655866310000|2022-06-22 02:51:50|20467.9|20377.9|20468.6|20378.6|20472.4|20382.4|20467.5|20377.5|35
1655866320000|2022-06-22 02:52:00|20468.5|20378.5|20470.3|20380.3|20470.4|20380.4|20468.1|20378.1|26
1655866330000|2022-06-22 02:52:10|20469|20379|20466.7|20376.7|20469|20379|20459.5|20369.5|37
1655866340000|2022-06-22 02:52:20|20465.8|20375.8|20477.5|20387.5|20481|20391|20465.8|20375.8|34
1655866350000|2022-06-22 02:52:30|20477.6|20387.6|20476.2|20386.2|20481|20391|20471.4|20381.4|33
1655866360000|2022-06-22 02:52:40|20476|20386|20474.6|20384.6|20476|20386|20471|20381|26
1655866370000|2022-06-22 02:52:50|20474.3|20384.3|20481|20391|20481.4|20391.4|20474.1|20384.1|26
1655866380000|2022-06-22 02:53:00|20481.5|20391.5|20480.8|20390.8|20482.3|20392.3|20480|20390|22
1655866390000|2022-06-22 02:53:10|20481.2|20391.2|20494.8|20404.8|20495|20405|20481.2|20391.2|30
1655866400000|2022-06-22 02:53:20|20492|20402|20481.8|20391.8|20493.3|20403.3|20479.2|20389.2|31
1655866410000|2022-06-22 02:53:30|20475.5|20385.5|20476.7|20386.7|20478.6|20388.6|20469.4|20379.4|36
1655866420000|2022-06-22 02:53:40|20479.7|20389.7|20498.7|20408.7|20498.7|20408.7|20477.6|20387.6|35
1655866430000|2022-06-22 02:53:50|20500.7|20410.7|20523.6|20433.6|20523.6|20433.6|20496.7|20406.7|31
1655866440000|2022-06-22 02:54:00|20522.7|20432.7|20547.2|20457.2|20548.4|20458.4|20522.7|20432.7|37
1655866450000|2022-06-22 02:54:10|20546.3|20456.3|20539.9|20449.9|20547.6|20457.6|20538.9|20448.9|36
1655866460000|2022-06-22 02:54:20|20541.3|20451.3|20535.9|20445.9|20541.3|20451.3|20535|20445|28
1655866470000|2022-06-22 02:54:30|20536|20446|20534.9|20444.9|20541.3|20451.3|20534.9|20444.9|27
1655866480000|2022-06-22 02:54:40|20536.2|20446.2|20533.6|20443.6|20537.9|20447.9|20531|20441|18
1655866490000|2022-06-22 02:54:50|20534.7|20444.7|20529.3|20439.3|20535.8|20445.8|20529.3|20439.3|27
1655866500000|2022-06-22 02:55:00|20530.4|20440.4|20527.6|20437.6|20530.8|20440.8|20527|20437|28
1655866510000|2022-06-22 02:55:10|20528|20438|20527|20437|20529.7|20439.7|20527|20437|25
1655866520000|2022-06-22 02:55:20|20528.5|20438.5|20528.2|20438.2|20529.6|20439.6|20523|20433|22
1655866530000|2022-06-22 02:55:30|20527.4|20437.4|20509.2|20419.2|20528.1|20438.1|20503.6|20413.6|25
1655866540000|2022-06-22 02:55:40|20507.5|20417.5|20498.2|20408.2|20507.5|20417.5|20496.3|20406.3|25
1655866550000|2022-06-22 02:55:50|20499.2|20409.2|20498.1|20408.1|20499.2|20409.2|20497.8|20407.8|24
1655866560000|2022-06-22 02:56:00|20498.3|20408.3|20486.5|20396.5|20505.1|20415.1|20486.5|20396.5|25
1655866570000|2022-06-22 02:56:10|20488.7|20398.7|20482.4|20392.4|20488.9|20398.9|20479.5|20389.5|23
1655866580000|2022-06-22 02:56:20|20482.7|20392.7|20488.9|20398.9|20488.9|20398.9|20475|20385|31
1655866590000|2022-06-22 02:56:30|20490.2|20400.2|20487.9|20397.9|20490.6|20400.6|20484.8|20394.8|29
1655866600000|2022-06-22 02:56:40|20487.4|20397.4|20476.5|20386.5|20490.9|20400.9|20473.7|20383.7|33
1655866610000|2022-06-22 02:56:50|20475.7|20385.7|20477.1|20387.1|20481.8|20391.8|20475.5|20385.5|31
1655866620000|2022-06-22 02:57:00|20477.2|20387.2|20478.6|20388.6|20481.5|20391.5|20473.6|20383.6|21
1655866630000|2022-06-22 02:57:10|20477.6|20387.6|20473.3|20383.3|20479.4|20389.4|20473.2|20383.2|24
1655866640000|2022-06-22 02:57:20|20472.5|20382.5|20471.9|20381.9|20474.5|20384.5|20469.1|20379.1|29
1655866650000|2022-06-22 02:57:30|20472.2|20382.2|20476|20386|20476.1|20386.1|20469.9|20379.9|28
1655866660000|2022-06-22 02:57:40|20475.8|20385.8|20480.8|20390.8|20480.8|20390.8|20470.7|20380.7|24
1655866670000|2022-06-22 02:57:50|20479.9|20389.9|20489.6|20399.6|20489.6|20399.6|20479.9|20389.9|27
1655866680000|2022-06-22 02:58:00|20489.5|20399.5|20470.7|20380.7|20495|20405|20469.6|20379.6|34
1655866690000|2022-06-22 02:58:10|20471.6|20381.6|20477.3|20387.3|20479|20389|20470.6|20380.6|31
1655866700000|2022-06-22 02:58:20|20477.6|20387.6|20475.5|20385.5|20481.4|20391.4|20474.8|20384.8|20
1655866710000|2022-06-22 02:58:30|20474|20384|20476.5|20386.5|20477.5|20387.5|20473.4|20383.4|25
1655866720000|2022-06-22 02:58:40|20476.3|20386.3|20474|20384|20476.3|20386.3|20471.9|20381.9|20
1655866730000|2022-06-22 02:58:50|20474.7|20384.7|20488.2|20398.2|20488.5|20398.5|20474.4|20384.4|26
1655866740000|2022-06-22 02:59:00|20489.1|20399.1|20487.4|20397.4|20494.4|20404.4|20486.9|20396.9|25
1655866750000|2022-06-22 02:59:10|20487.5|20397.5|20492.6|20402.6|20494.5|20404.5|20487.4|20397.4|25
1655866760000|2022-06-22 02:59:20|20492.9|20402.9|20481.6|20391.6|20496.9|20406.9|20481.4|20391.4|30
1655866770000|2022-06-22 02:59:30|20482.8|20392.8|20483.6|20393.6|20483.8|20393.8|20481.2|20391.2|23
1655866780000|2022-06-22 02:59:40|20483.1|20393.1|20491.5|20401.5|20496.1|20406.1|20483.1|20393.1|28
1655866790000|2022-06-22 02:59:50|20492.9|20402.9|20491.3|20401.3|20492.9|20402.9|20488.8|20398.8|26
1655866800000|2022-06-22 03:00:00|20491|20401|20501.9|20411.9|20501.9|20411.9|20487.6|20397.6|38
1655866810000|2022-06-22 03:00:10|20498.2|20408.2|20504.7|20414.7|20518.5|20428.5|20497.6|20407.6|38
1655866820000|2022-06-22 03:00:20|20504.6|20414.6|20490.2|20400.2|20504.6|20414.6|20485.8|20395.8|32
1655866830000|2022-06-22 03:00:30|20491.3|20401.3|20491|20401|20492.8|20402.8|20490.4|20400.4|22
1655866840000|2022-06-22 03:00:40|20494.9|20404.9|20483.9|20393.9|20494.9|20404.9|20483.3|20393.3|28
1655866850000|2022-06-22 03:00:50|20483.7|20393.7|20496.3|20406.3|20498|20408|20483.7|20393.7|37
1655866860000|2022-06-22 03:01:00|20495.3|20405.3|20489.6|20399.6|20495.4|20405.4|20488.7|20398.7|27
1655866870000|2022-06-22 03:01:10|20489.5|20399.5|20484.8|20394.8|20493.8|20403.8|20484.8|20394.8|30
1655866880000|2022-06-22 03:01:20|20485.1|20395.1|20492.3|20402.3|20493.6|20403.6|20484.1|20394.1|32
1655866890000|2022-06-22 03:01:30|20492.4|20402.4|20497.5|20407.5|20498|20408|20492.4|20402.4|26
1655866900000|2022-06-22 03:01:40|20497.3|20407.3|20498.2|20408.2|20498.8|20408.8|20495.2|20405.2|22
1655866910000|2022-06-22 03:01:50|20498.4|20408.4|20511.8|20421.8|20515.8|20425.8|20498|20408|33
1655866920000|2022-06-22 03:02:00|20510.7|20420.7|20511.8|20421.8|20514.6|20424.6|20507.6|20417.6|31
1655866930000|2022-06-22 03:02:10|20512|20422|20514|20424|20518.2|20428.2|20505.9|20415.9|27
1655866940000|2022-06-22 03:02:20|20514.3|20424.3|20524.5|20434.5|20524.5|20434.5|20514|20424|28
1655866950000|2022-06-22 03:02:30|20524.7|20434.7|20521|20431|20527|20437|20517|20427|32
1655866960000|2022-06-22 03:02:40|20520.5|20430.5|20521.3|20431.3|20523.7|20433.7|20516.4|20426.4|34
1655866970000|2022-06-22 03:02:50|20521.8|20431.8|20523.2|20433.2|20523.8|20433.8|20520|20430|24
1655866980000|2022-06-22 03:03:00|20522.5|20432.5|20523.6|20433.6|20531.5|20441.5|20519.9|20429.9|36
1655866990000|2022-06-22 03:03:10|20522.7|20432.7|20523.7|20433.7|20524|20434|20522.7|20432.7|26
1655867000000|2022-06-22 03:03:20|20524|20434|20520.8|20430.8|20524|20434|20520.5|20430.5|22
1655867010000|2022-06-22 03:03:30|20520.9|20430.9|20521|20431|20521.1|20431.1|20520.5|20430.5|16
1655867020000|2022-06-22 03:03:40|20521.1|20431.1|20521.2|20431.2|20521.3|20431.3|20520.6|20430.6|18
1655867030000|2022-06-22 03:03:50|20521.1|20431.1|20526.1|20436.1|20530.4|20440.4|20520.8|20430.8|28
1655867040000|2022-06-22 03:04:00|20525.6|20435.6|20530.5|20440.5|20530.6|20440.6|20524.5|20434.5|23
1655867050000|2022-06-22 03:04:10|20530.7|20440.7|20540.4|20450.4|20540.4|20450.4|20530.4|20440.4|28
1655867060000|2022-06-22 03:04:20|20541.4|20451.4|20540.8|20450.8|20546.6|20456.6|20539|20449|35
1655867070000|2022-06-22 03:04:30|20540.5|20450.5|20540.1|20450.1|20552.5|20462.5|20539.4|20449.4|32
1655867080000|2022-06-22 03:04:40|20540.8|20450.8|20537.4|20447.4|20541.6|20451.6|20534.6|20444.6|23
1655867090000|2022-06-22 03:04:50|20535.5|20445.5|20532.3|20442.3|20536.4|20446.4|20530.4|20440.4|27
1655867100000|2022-06-22 03:05:00|20532.2|20442.2|20529.3|20439.3|20534.7|20444.7|20528.9|20438.9|24
1655867110000|2022-06-22 03:05:10|20529.9|20439.9|20538.9|20448.9|20539.5|20449.5|20529.6|20439.6|29
1655867120000|2022-06-22 03:05:20|20539.1|20449.1|20539|20449|20540.2|20450.2|20536|20446|18
1655867130000|2022-06-22 03:05:30|20539.3|20449.3|20543.3|20453.3|20551|20461|20539.3|20449.3|22
1655867140000|2022-06-22 03:05:40|20540.6|20450.6|20542.4|20452.4|20553.6|20463.6|20540.6|20450.6|30
1655867150000|2022-06-22 03:05:50|20541.9|20451.9|20543.3|20453.3|20553.8|20463.8|20541.9|20451.9|30
1655867160000|2022-06-22 03:06:00|20543.2|20453.2|20536.5|20446.5|20543.2|20453.2|20536.5|20446.5|33
1655867170000|2022-06-22 03:06:10|20536.3|20446.3|20536.7|20446.7|20541.1|20451.1|20531.2|20441.2|35
1655867180000|2022-06-22 03:06:20|20534.8|20444.8|20530.4|20440.4|20539.5|20449.5|20530.4|20440.4|29
1655867190000|2022-06-22 03:06:30|20530.7|20440.7|20545.3|20455.3|20547.7|20457.7|20530.7|20440.7|24
1655867200000|2022-06-22 03:06:40|20544.9|20454.9|20545.8|20455.8|20550.9|20460.9|20543.4|20453.4|29
1655867210000|2022-06-22 03:06:50|20545.2|20455.2|20538.7|20448.7|20550.5|20460.5|20538.7|20448.7|29
1655867220000|2022-06-22 03:07:00|20539.8|20449.8|20544.3|20454.3|20545.5|20455.5|20537.6|20447.6|30
1655867230000|2022-06-22 03:07:10|20540.8|20450.8|20543.8|20453.8|20548.2|20458.2|20540.8|20450.8|26
1655867240000|2022-06-22 03:07:20|20543.3|20453.3|20539.4|20449.4|20545|20455|20538.6|20448.6|32
1655867250000|2022-06-22 03:07:30|20539.9|20449.9|20543.3|20453.3|20544.4|20454.4|20539.9|20449.9|25
1655867260000|2022-06-22 03:07:40|20543.2|20453.2|20546.5|20456.5|20546.7|20456.7|20540.9|20450.9|25
1655867270000|2022-06-22 03:07:50|20546|20456|20544.1|20454.1|20546.1|20456.1|20542.3|20452.3|25
1655867280000|2022-06-22 03:08:00|20544.3|20454.3|20541|20451|20545.2|20455.2|20540.9|20450.9|19
1655867290000|2022-06-22 03:08:10|20541.1|20451.1|20544.4|20454.4|20546.4|20456.4|20541|20451|28
1655867300000|2022-06-22 03:08:20|20544.7|20454.7|20543.5|20453.5|20547.5|20457.5|20543.5|20453.5|20
1655867310000|2022-06-22 03:08:30|20543.7|20453.7|20549.4|20459.4|20550.2|20460.2|20543.2|20453.2|24
1655867320000|2022-06-22 03:08:40|20549.3|20459.3|20548.8|20458.8|20549.9|20459.9|20546|20456|28
1655867330000|2022-06-22 03:08:50|20548.5|20458.5|20546.1|20456.1|20548.5|20458.5|20545.4|20455.4|22
1655867340000|2022-06-22 03:09:00|20546.4|20456.4|20546.7|20456.7|20546.8|20456.8|20546.2|20456.2|18
1655867350000|2022-06-22 03:09:10|20546.2|20456.2|20547|20457|20548.5|20458.5|20546.2|20456.2|25
1655867360000|2022-06-22 03:09:20|20547.1|20457.1|20546.3|20456.3|20547.2|20457.2|20544.9|20454.9|17
1655867370000|2022-06-22 03:09:30|20546.4|20456.4|20546.7|20456.7|20546.7|20456.7|20545.3|20455.3|18
1655867380000|2022-06-22 03:09:40|20546.4|20456.4|20545.4|20455.4|20546.9|20456.9|20545.4|20455.4|18
1655867390000|2022-06-22 03:09:50|20545.5|20455.5|20547.1|20457.1|20553|20463|20545.2|20455.2|29
1655867400000|2022-06-22 03:10:00|20547|20457|20553.2|20463.2|20554.7|20464.7|20546.8|20456.8|26
1655867410000|2022-06-22 03:10:10|20553.3|20463.3|20591.6|20501.6|20591.6|20501.6|20553|20463|35
1655867420000|2022-06-22 03:10:20|20582.4|20492.4|20564.8|20474.8|20586.6|20496.6|20564.8|20474.8|35
1655867430000|2022-06-22 03:10:30|20565.3|20475.3|20539.3|20449.3|20565.3|20475.3|20537.3|20447.3|36
1655867440000|2022-06-22 03:10:40|20542.4|20452.4|20544.2|20454.2|20545.2|20455.2|20534.8|20444.8|32
1655867450000|2022-06-22 03:10:50|20547.3|20457.3|20540.5|20450.5|20548.5|20458.5|20540.3|20450.3|29
1655867460000|2022-06-22 03:11:00|20542.5|20452.5|20535.9|20445.9|20554.6|20464.6|20533.5|20443.5|32
1655867470000|2022-06-22 03:11:10|20536.1|20446.1|20541|20451|20542.4|20452.4|20530|20440|27
1655867480000|2022-06-22 03:11:20|20542.2|20452.2|20541|20451|20544.2|20454.2|20536.3|20446.3|34
1655867490000|2022-06-22 03:11:30|20538.6|20448.6|20526|20436|20541.5|20451.5|20526|20436|31
1655867500000|2022-06-22 03:11:40|20525.6|20435.6|20519.4|20429.4|20530.5|20440.5|20519|20429|27
1655867510000|2022-06-22 03:11:50|20519.8|20429.8|20513.3|20423.3|20525.1|20435.1|20508.7|20418.7|32
1655867520000|2022-06-22 03:12:00|20512.5|20422.5|20516.9|20426.9|20517.7|20427.7|20510.8|20420.8|20
1655867530000|2022-06-22 03:12:10|20516.4|20426.4|20519.3|20429.3|20519.3|20429.3|20514.5|20424.5|23
1655867540000|2022-06-22 03:12:20|20517|20427|20521.2|20431.2|20522.3|20432.3|20517|20427|28
1655867550000|2022-06-22 03:12:30|20521.4|20431.4|20533.2|20443.2|20537|20447|20521.4|20431.4|31
1655867560000|2022-06-22 03:12:40|20531.2|20441.2|20528.7|20438.7|20539.4|20449.4|20526.2|20436.2|23
1655867570000|2022-06-22 03:12:50|20528.8|20438.8|20525.4|20435.4|20528.8|20438.8|20524.8|20434.8|11
1655867580000|2022-06-22 03:13:00|20526.8|20436.8|20534.4|20444.4|20535|20445|20526.6|20436.6|14
1655867590000|2022-06-22 03:13:10|20535.5|20445.5|20537|20447|20537.7|20447.7|20534.3|20444.3|14
1655867600000|2022-06-22 03:13:20|20537.1|20447.1|20543.7|20453.7|20544.5|20454.5|20536.9|20446.9|25
1655867610000|2022-06-22 03:13:30|20543.5|20453.5|20538.1|20448.1|20545.1|20455.1|20537.9|20447.9|23
1655867620000|2022-06-22 03:13:40|20537.1|20447.1|20531.6|20441.6|20539.8|20449.8|20529.5|20439.5|20
1655867630000|2022-06-22 03:13:50|20531.7|20441.7|20529.9|20439.9|20532.7|20442.7|20529|20439|25
1655867640000|2022-06-22 03:14:00|20529.6|20439.6|20522.7|20432.7|20529.7|20439.7|20522.7|20432.7|31
1655867650000|2022-06-22 03:14:10|20523.3|20433.3|20514.6|20424.6|20527.4|20437.4|20514.6|20424.6|24
1655867660000|2022-06-22 03:14:20|20517.8|20427.8|20517.1|20427.1|20523.7|20433.7|20517.1|20427.1|21
1655867670000|2022-06-22 03:14:30|20516.9|20426.9|20522.2|20432.2|20522.6|20432.6|20516.1|20426.1|29
1655867680000|2022-06-22 03:14:40|20521.2|20431.2|20532.6|20442.6|20533.3|20443.3|20518|20428|27
1655867690000|2022-06-22 03:14:50|20533.1|20443.1|20529.5|20439.5|20543.1|20453.1|20525.6|20435.6|26
1655867700000|2022-06-22 03:15:00|20526.8|20436.8|20533.1|20443.1|20542.6|20452.6|20523.2|20433.2|29
1655867710000|2022-06-22 03:15:10|20525.8|20435.8|20535|20445|20536.9|20446.9|20525.8|20435.8|27
1655867720000|2022-06-22 03:15:20|20535.8|20445.8|20552.3|20462.3|20555.5|20465.5|20535.8|20445.8|25
1655867730000|2022-06-22 03:15:30|20552|20462|20547.8|20457.8|20555.2|20465.2|20547.8|20457.8|31
1655867740000|2022-06-22 03:15:40|20548|20458|20536.6|20446.6|20548.6|20458.6|20534.5|20444.5|34
1655867750000|2022-06-22 03:15:50|20536.4|20446.4|20553.6|20463.6|20553.6|20463.6|20534.6|20444.6|30
1655867760000|2022-06-22 03:16:00|20555.2|20465.2|20546.6|20456.6|20558.8|20468.8|20546.6|20456.6|37
1655867770000|2022-06-22 03:16:10|20546.5|20456.5|20542.3|20452.3|20546.9|20456.9|20542|20452|28
1655867780000|2022-06-22 03:16:20|20542.6|20452.6|20538|20448|20543.6|20453.6|20533.4|20443.4|27
1655867790000|2022-06-22 03:16:30|20537.7|20447.7|20538|20448|20538.6|20448.6|20533.1|20443.1|30
1655867800000|2022-06-22 03:16:40|20538.3|20448.3|20539.5|20449.5|20539.7|20449.7|20534.6|20444.6|27
1655867810000|2022-06-22 03:16:50|20540.2|20450.2|20550|20460|20550.2|20460.2|20534.9|20444.9|33
1655867820000|2022-06-22 03:17:00|20551|20461|20544.8|20454.8|20551|20461|20541.6|20451.6|36
1655867830000|2022-06-22 03:17:10|20543.8|20453.8|20538.1|20448.1|20543.8|20453.8|20536.5|20446.5|33
1655867840000|2022-06-22 03:17:20|20536.7|20446.7|20541.2|20451.2|20542.8|20452.8|20536.4|20446.4|29
1655867850000|2022-06-22 03:17:30|20536.9|20446.9|20537.2|20447.2|20541.4|20451.4|20536.8|20446.8|29
1655867860000|2022-06-22 03:17:40|20536.7|20446.7|20529.9|20439.9|20539.1|20449.1|20529.9|20439.9|35
1655867870000|2022-06-22 03:17:50|20530|20440|20527.3|20437.3|20530|20440|20525.2|20435.2|37
1655867880000|2022-06-22 03:18:00|20528.7|20438.7|20528.5|20438.5|20531.6|20441.6|20526.2|20436.2|30
1655867890000|2022-06-22 03:18:10|20527|20437|20526.8|20436.8|20530.4|20440.4|20526.1|20436.1|29
1655867900000|2022-06-22 03:18:20|20527.3|20437.3|20524.6|20434.6|20529.5|20439.5|20524.2|20434.2|31
1655867910000|2022-06-22 03:18:30|20527.3|20437.3|20529.4|20439.4|20529.4|20439.4|20524.4|20434.4|33
1655867920000|2022-06-22 03:18:40|20529.2|20439.2|20523.8|20433.8|20529.3|20439.3|20523|20433|33
1655867930000|2022-06-22 03:18:50|20526.6|20436.6|20526.7|20436.7|20528.6|20438.6|20523.8|20433.8|29
1655867940000|2022-06-22 03:19:00|20524.4|20434.4|20521.7|20431.7|20526.5|20436.5|20520.9|20430.9|33
1655867950000|2022-06-22 03:19:10|20525.4|20435.4|20527|20437|20530.4|20440.4|20522|20432|38
1655867960000|2022-06-22 03:19:20|20526.8|20436.8|20523.8|20433.8|20526.9|20436.9|20523.4|20433.4|27
1655867970000|2022-06-22 03:19:30|20523.7|20433.7|20535.5|20445.5|20542.6|20452.6|20523.7|20433.7|30
1655867980000|2022-06-22 03:19:40|20530.2|20440.2|20526.4|20436.4|20533.3|20443.3|20524.1|20434.1|35
1655867990000|2022-06-22 03:19:50|20526.3|20436.3|20528.6|20438.6|20528.6|20438.6|20525.2|20435.2|30
1655868000000|2022-06-22 03:20:00|20527.9|20437.9|20520.2|20430.2|20527.9|20437.9|20515|20425|37
1655868010000|2022-06-22 03:20:10|20516|20426|20513.5|20423.5|20520.6|20430.6|20513.5|20423.5|29
1655868020000|2022-06-22 03:20:20|20512.1|20422.1|20511.1|20421.1|20517.1|20427.1|20511.1|20421.1|35
1655868030000|2022-06-22 03:20:30|20510.9|20420.9|20507.6|20417.6|20513.6|20423.6|20505.3|20415.3|28
1655868040000|2022-06-22 03:20:40|20505.3|20415.3|20514.4|20424.4|20514.4|20424.4|20505.1|20415.1|24
1655868050000|2022-06-22 03:20:50|20513.7|20423.7|20514.3|20424.3|20514.6|20424.6|20513.5|20423.5|18
1655868060000|2022-06-22 03:21:00|20512.6|20422.6|20509.4|20419.4|20512.6|20422.6|20508|20418|25
1655868070000|2022-06-22 03:21:10|20508.3|20418.3|20511.1|20421.1|20511.6|20421.6|20508.3|20418.3|19
1655868080000|2022-06-22 03:21:20|20511.2|20421.2|20514.4|20424.4|20516.7|20426.7|20511.2|20421.2|27
1655868090000|2022-06-22 03:21:30|20514.5|20424.5|20506.1|20416.1|20514.6|20424.6|20505.9|20415.9|18
1655868100000|2022-06-22 03:21:40|20505.9|20415.9|20504.5|20414.5|20506.1|20416.1|20504.2|20414.2|17
1655868110000|2022-06-22 03:21:50|20503.1|20413.1|20504.7|20414.7|20505.4|20415.4|20503.1|20413.1|11
1655868120000|2022-06-22 03:22:00|20505.3|20415.3|20503.4|20413.4|20509.2|20419.2|20503|20413|32
1655868130000|2022-06-22 03:22:10|20501.7|20411.7|20501.5|20411.5|20504.2|20414.2|20500.2|20410.2|30
1655868140000|2022-06-22 03:22:20|20501.2|20411.2|20502.7|20412.7|20505|20415|20501.2|20411.2|27
1655868150000|2022-06-22 03:22:30|20503.1|20413.1|20505.7|20415.7|20506|20416|20503.1|20413.1|28
1655868160000|2022-06-22 03:22:40|20505.8|20415.8|20511.9|20421.9|20512.2|20422.2|20505.8|20415.8|12
1655868170000|2022-06-22 03:22:50|20511.5|20421.5|20502.1|20412.1|20515.3|20425.3|20501.9|20411.9|29
1655868180000|2022-06-22 03:23:00|20502.2|20412.2|20501.4|20411.4|20502.3|20412.3|20500.4|20410.4|16
1655868190000|2022-06-22 03:23:10|20501.2|20411.2|20502|20412|20502.1|20412.1|20501.2|20411.2|9
1655868200000|2022-06-22 03:23:20|20502.1|20412.1|20512.4|20422.4|20512.5|20422.5|20502.1|20412.1|29
1655868210000|2022-06-22 03:23:30|20513.5|20423.5|20512.2|20422.2|20514.5|20424.5|20511.1|20421.1|34
1655868220000|2022-06-22 03:23:40|20512.4|20422.4|20512.4|20422.4|20513.9|20423.9|20511.8|20421.8|22
1655868230000|2022-06-22 03:23:50|20513.8|20423.8|20506|20416|20516.8|20426.8|20506|20416|23
1655868240000|2022-06-22 03:24:00|20504.2|20414.2|20504.9|20414.9|20507.7|20417.7|20502.4|20412.4|21
1655868250000|2022-06-22 03:24:10|20504.7|20414.7|20503.7|20413.7|20504.7|20414.7|20502.6|20412.6|27
1655868260000|2022-06-22 03:24:20|20504|20414|20499.5|20409.5|20505.5|20415.5|20499.2|20409.2|24
1655868270000|2022-06-22 03:24:30|20499.1|20409.1|20492.2|20402.2|20499.5|20409.5|20491.6|20401.6|25
1655868280000|2022-06-22 03:24:40|20492|20402|20492|20402|20492.6|20402.6|20490.3|20400.3|29
1655868290000|2022-06-22 03:24:50|20493|20403|20492|20402|20494.6|20404.6|20491.6|20401.6|21
1655868300000|2022-06-22 03:25:00|20491.9|20401.9|20493|20403|20494.4|20404.4|20491.7|20401.7|14
1655868310000|2022-06-22 03:25:10|20493.3|20403.3|20497.8|20407.8|20503.5|20413.5|20493|20403|31
1655868320000|2022-06-22 03:25:20|20498|20408|20496.1|20406.1|20498|20408|20493.1|20403.1|28
1655868330000|2022-06-22 03:25:30|20496.2|20406.2|20489.9|20399.9|20497.5|20407.5|20489.5|20399.5|21
1655868340000|2022-06-22 03:25:40|20489.8|20399.8|20489.7|20399.7|20490.9|20400.9|20489.7|20399.7|19
1655868350000|2022-06-22 03:25:50|20489.6|20399.6|20486.7|20396.7|20489.6|20399.6|20486.4|20396.4|22
1655868360000|2022-06-22 03:26:00|20487|20397|20489|20399|20489|20399|20485.9|20395.9|20
1655868370000|2022-06-22 03:26:10|20488.7|20398.7|20488|20398|20489.2|20399.2|20487.6|20397.6|19
1655868380000|2022-06-22 03:26:20|20487.9|20397.9|20487.3|20397.3|20489|20399|20487.3|20397.3|13
1655868390000|2022-06-22 03:26:30|20483.9|20393.9|20480.3|20390.3|20485.3|20395.3|20479.9|20389.9|29
1655868400000|2022-06-22 03:26:40|20480.5|20390.5|20502.4|20412.4|20502.4|20412.4|20480.5|20390.5|30
1655868410000|2022-06-22 03:26:50|20501.8|20411.8|20512.7|20422.7|20514.9|20424.9|20501.8|20411.8|29
1655868420000|2022-06-22 03:27:00|20512.8|20422.8|20520.1|20430.1|20520.7|20430.7|20512|20422|32
1655868430000|2022-06-22 03:27:10|20520.2|20430.2|20524.4|20434.4|20524.7|20434.7|20518.5|20428.5|27
1655868440000|2022-06-22 03:27:20|20524.9|20434.9|20529.1|20439.1|20531.9|20441.9|20522.6|20432.6|27
1655868450000|2022-06-22 03:27:30|20528.3|20438.3|20522.1|20432.1|20529.3|20439.3|20520.6|20430.6|37
1655868460000|2022-06-22 03:27:40|20522.6|20432.6|20528.9|20438.9|20529.4|20439.4|20522.6|20432.6|30
1655868470000|2022-06-22 03:27:50|20529.4|20439.4|20527.5|20437.5|20530.9|20440.9|20526.6|20436.6|21
1655868480000|2022-06-22 03:28:00|20527.6|20437.6|20527.5|20437.5|20528.5|20438.5|20525.8|20435.8|24
1655868490000|2022-06-22 03:28:10|20527.2|20437.2|20523.9|20433.9|20527.3|20437.3|20521.1|20431.1|23
1655868500000|2022-06-22 03:28:20|20523.8|20433.8|20523.8|20433.8|20524.8|20434.8|20522.9|20432.9|25
1655868510000|2022-06-22 03:28:30|20525.2|20435.2|20528.7|20438.7|20528.7|20438.7|20524.5|20434.5|25
1655868520000|2022-06-22 03:28:40|20529.2|20439.2|20514.3|20424.3|20529.2|20439.2|20512.1|20422.1|31
1655868530000|2022-06-22 03:28:50|20512.5|20422.5|20508.1|20418.1|20512.6|20422.6|20507.6|20417.6|32
1655868540000|2022-06-22 03:29:00|20507.1|20417.1|20501|20411|20507.4|20417.4|20499.5|20409.5|27
1655868550000|2022-06-22 03:29:10|20500.2|20410.2|20499.9|20409.9|20500.8|20410.8|20499.4|20409.4|30
1655868560000|2022-06-22 03:29:20|20500|20410|20500|20410|20500.3|20410.3|20496.4|20406.4|28
1655868570000|2022-06-22 03:29:30|20500.1|20410.1|20500.6|20410.6|20501|20411|20499.8|20409.8|19
1655868580000|2022-06-22 03:29:40|20501|20411|20496.9|20406.9|20505.6|20415.6|20496.1|20406.1|24
1655868590000|2022-06-22 03:29:50|20497.1|20407.1|20493|20403|20497.3|20407.3|20491.6|20401.6|29
1655868600000|2022-06-22 03:30:00|20494|20404|20493.6|20403.6|20494|20404|20491.2|20401.2|33
1655868610000|2022-06-22 03:30:10|20493.9|20403.9|20498.4|20408.4|20498.6|20408.6|20493.9|20403.9|26
1655868620000|2022-06-22 03:30:20|20498.3|20408.3|20506.9|20416.9|20509.4|20419.4|20498.2|20408.2|25
1655868630000|2022-06-22 03:30:30|20506.5|20416.5|20510.2|20420.2|20510.2|20420.2|20501.6|20411.6|23
1655868640000|2022-06-22 03:30:40|20510.4|20420.4|20506.8|20416.8|20514.2|20424.2|20504.4|20414.4|31
1655868650000|2022-06-22 03:30:50|20506.9|20416.9|20511.9|20421.9|20512.7|20422.7|20506.8|20416.8|26
1655868660000|2022-06-22 03:31:00|20512|20422|20510|20420|20512.7|20422.7|20507.7|20417.7|26
1655868670000|2022-06-22 03:31:10|20509.1|20419.1|20501.5|20411.5|20509.1|20419.1|20500.8|20410.8|23
1655868680000|2022-06-22 03:31:20|20501.4|20411.4|20480.5|20390.5|20501.4|20411.4|20478.1|20388.1|29
1655868690000|2022-06-22 03:31:30|20480.4|20390.4|20470.5|20380.5|20480.5|20390.5|20469.8|20379.8|33
1655868700000|2022-06-22 03:31:40|20472.1|20382.1|20473.4|20383.4|20474.3|20384.3|20469.1|20379.1|36
1655868710000|2022-06-22 03:31:50|20473.5|20383.5|20466.8|20376.8|20474|20384|20466.6|20376.6|33
1655868720000|2022-06-22 03:32:00|20466.1|20376.1|20446.6|20356.6|20466.1|20376.1|20443.5|20353.5|36
1655868730000|2022-06-22 03:32:10|20446.9|20356.9|20443.3|20353.3|20449.7|20359.7|20442.1|20352.1|34
1655868740000|2022-06-22 03:32:20|20442.6|20352.6|20437.1|20347.1|20442.7|20352.7|20437.1|20347.1|32
1655868750000|2022-06-22 03:32:30|20434|20344|20447.1|20357.1|20447.1|20357.1|20434|20344|33
1655868760000|2022-06-22 03:32:40|20446.8|20356.8|20448.8|20358.8|20450.1|20360.1|20446.4|20356.4|25
1655868770000|2022-06-22 03:32:50|20449.1|20359.1|20465|20375|20465.2|20375.2|20448.9|20358.9|35
1655868780000|2022-06-22 03:33:00|20464.8|20374.8|20480.1|20390.1|20480.5|20390.5|20464.8|20374.8|37
1655868790000|2022-06-22 03:33:10|20479.9|20389.9|20473.1|20383.1|20479.9|20389.9|20471.8|20381.8|29
1655868800000|2022-06-22 03:33:20|20473.3|20383.3|20474|20384|20477.5|20387.5|20472.1|20382.1|33
1655868810000|2022-06-22 03:33:30|20473.6|20383.6|20477.5|20387.5|20477.5|20387.5|20473.3|20383.3|30
1655868820000|2022-06-22 03:33:40|20479.1|20389.1|20477.9|20387.9|20479.1|20389.1|20475.4|20385.4|25
1655868830000|2022-06-22 03:33:50|20478.1|20388.1|20490.7|20400.7|20490.8|20400.8|20478.1|20388.1|35
1655868840000|2022-06-22 03:34:00|20489.7|20399.7|20499|20409|20499.8|20409.8|20485.9|20395.9|33
1655868850000|2022-06-22 03:34:10|20499.3|20409.3|20497.7|20407.7|20499.4|20409.4|20496.6|20406.6|23
1655868860000|2022-06-22 03:34:20|20498|20408|20494|20404|20503.3|20413.3|20494|20404|33
1655868870000|2022-06-22 03:34:30|20493.5|20403.5|20490.4|20400.4|20494.1|20404.1|20489.7|20399.7|18
1655868880000|2022-06-22 03:34:40|20490.8|20400.8|20501.8|20411.8|20502.5|20412.5|20490.8|20400.8|28
1655868890000|2022-06-22 03:34:50|20501.9|20411.9|20498.6|20408.6|20502.4|20412.4|20497.6|20407.6|25
1655868900000|2022-06-22 03:35:00|20499.3|20409.3|20495.2|20405.2|20500.3|20410.3|20494.4|20404.4|28
1655868910000|2022-06-22 03:35:10|20495.4|20405.4|20495.7|20405.7|20499.1|20409.1|20493.8|20403.8|27
1655868920000|2022-06-22 03:35:20|20495.2|20405.2|20494.8|20404.8|20496.2|20406.2|20493.2|20403.2|24
1655868930000|2022-06-22 03:35:30|20494.7|20404.7|20495.6|20405.6|20496.2|20406.2|20494.6|20404.6|29
1655868940000|2022-06-22 03:35:40|20495.7|20405.7|20495|20405|20495.8|20405.8|20494.9|20404.9|19
1655868950000|2022-06-22 03:35:50|20495.1|20405.1|20491.8|20401.8|20495.1|20405.1|20490.8|20400.8|16
1655868960000|2022-06-22 03:36:00|20492.1|20402.1|20481.2|20391.2|20492.3|20402.3|20474.7|20384.7|32
1655868970000|2022-06-22 03:36:10|20481.9|20391.9|20476.4|20386.4|20482.9|20392.9|20475.3|20385.3|33
1655868980000|2022-06-22 03:36:20|20476.7|20386.7|20482.4|20392.4|20482.4|20392.4|20476.1|20386.1|24
1655868990000|2022-06-22 03:36:30|20484.1|20394.1|20493.7|20403.7|20495.3|20405.3|20484.1|20394.1|31
1655869000000|2022-06-22 03:36:40|20493.8|20403.8|20488|20398|20494.3|20404.3|20486.4|20396.4|29
1655869010000|2022-06-22 03:36:50|20487.5|20397.5|20487.3|20397.3|20488.5|20398.5|20486.1|20396.1|28
1655869020000|2022-06-22 03:37:00|20488|20398|20484.3|20394.3|20488|20398|20481.9|20391.9|30
1655869030000|2022-06-22 03:37:10|20484.4|20394.4|20495.3|20405.3|20495.8|20405.8|20484.4|20394.4|35
1655869040000|2022-06-22 03:37:20|20495.7|20405.7|20495.9|20405.9|20496.1|20406.1|20490.6|20400.6|34
1655869050000|2022-06-22 03:37:30|20497|20407|20493.8|20403.8|20497|20407|20492.3|20402.3|33
1655869060000|2022-06-22 03:37:40|20493.7|20403.7|20489.3|20399.3|20493.7|20403.7|20487.7|20397.7|29
1655869070000|2022-06-22 03:37:50|20490.8|20400.8|20485.4|20395.4|20491.8|20401.8|20483.6|20393.6|30
1655869080000|2022-06-22 03:38:00|20485.6|20395.6|20487.9|20397.9|20491.1|20401.1|20485.6|20395.6|29
1655869090000|2022-06-22 03:38:10|20487.6|20397.6|20487|20397|20488.9|20398.9|20484.7|20394.7|29
1655869100000|2022-06-22 03:38:20|20486.9|20396.9|20485|20395|20487.2|20397.2|20482.9|20392.9|26
1655869110000|2022-06-22 03:38:30|20484.9|20394.9|20473.4|20383.4|20484.9|20394.9|20473|20383|28
1655869120000|2022-06-22 03:38:40|20473.3|20383.3|20472.8|20382.8|20473.7|20383.7|20472.7|20382.7|21
1655869130000|2022-06-22 03:38:50|20472.7|20382.7|20473.5|20383.5|20477.3|20387.3|20472.7|20382.7|23
1655869140000|2022-06-22 03:39:00|20473.9|20383.9|20473.6|20383.6|20475.3|20385.3|20473.1|20383.1|25
1655869150000|2022-06-22 03:39:10|20474.2|20384.2|20468.6|20378.6|20475.9|20385.9|20468.6|20378.6|33
1655869160000|2022-06-22 03:39:20|20469.9|20379.9|20467.8|20377.8|20473.3|20383.3|20467.3|20377.3|28
1655869170000|2022-06-22 03:39:30|20468|20378|20469.1|20379.1|20471.4|20381.4|20467.5|20377.5|30
1655869180000|2022-06-22 03:39:40|20469.2|20379.2|20459.3|20369.3|20470.4|20380.4|20459.2|20369.2|34
1655869190000|2022-06-22 03:39:50|20460.1|20370.1|20459.5|20369.5|20462.1|20372.1|20458.9|20368.9|31
1655869200000|2022-06-22 03:40:00|20459.6|20369.6|20462.4|20372.4|20464.9|20374.9|20459.3|20369.3|29
1655869210000|2022-06-22 03:40:10|20461|20371|20456.8|20366.8|20461|20371|20456.8|20366.8|30
1655869220000|2022-06-22 03:40:20|20457|20367|20455|20365|20458|20368|20449.9|20359.9|29
1655869230000|2022-06-22 03:40:30|20454.9|20364.9|20440.2|20350.2|20455.1|20365.1|20440.2|20350.2|32
1655869240000|2022-06-22 03:40:40|20440.5|20350.5|20438.3|20348.3|20442.2|20352.2|20435.2|20345.2|38
1655869250000|2022-06-22 03:40:50|20438.1|20348.1|20436.2|20346.2|20439.8|20349.8|20435.8|20345.8|32
1655869260000|2022-06-22 03:41:00|20435.9|20345.9|20435|20345|20439.5|20349.5|20435|20345|25
1655869270000|2022-06-22 03:41:10|20434.4|20344.4|20425.6|20335.6|20434.4|20344.4|20419.3|20329.3|34
1655869280000|2022-06-22 03:41:20|20426.6|20336.6|20425.9|20335.9|20428.7|20338.7|20423.3|20333.3|34
1655869290000|2022-06-22 03:41:30|20426.3|20336.3|20421.1|20331.1|20427.4|20337.4|20420.4|20330.4|32
1655869300000|2022-06-22 03:41:40|20421|20331|20421.5|20331.5|20422.4|20332.4|20419.7|20329.7|26
1655869310000|2022-06-22 03:41:50|20421.4|20331.4|20422.4|20332.4|20422.4|20332.4|20418.4|20328.4|27
1655869320000|2022-06-22 03:42:00|20422.3|20332.3|20414.4|20324.4|20422.3|20332.3|20408.7|20318.7|37
1655869330000|2022-06-22 03:42:10|20414.3|20324.3|20414.2|20324.2|20419.4|20329.4|20410.6|20320.6|37
1655869340000|2022-06-22 03:42:20|20414.3|20324.3|20410.6|20320.6|20414.3|20324.3|20405.4|20315.4|25
1655869350000|2022-06-22 03:42:30|20411.1|20321.1|20405.4|20315.4|20412.7|20322.7|20402.1|20312.1|33
1655869360000|2022-06-22 03:42:40|20406.6|20316.6|20404.5|20314.5|20407.2|20317.2|20404.5|20314.5|27
1655869370000|2022-06-22 03:42:50|20404.3|20314.3|20403.3|20313.3|20405.6|20315.6|20400.9|20310.9|32
1655869380000|2022-06-22 03:43:00|20403.5|20313.5|20400.3|20310.3|20404.7|20314.7|20400.1|20310.1|29
1655869390000|2022-06-22 03:43:10|20399.9|20309.9|20386.5|20296.5|20399.9|20309.9|20373.6|20283.6|38
1655869400000|2022-06-22 03:43:20|20387.9|20297.9|20410.6|20320.6|20410.6|20320.6|20387.9|20297.9|34
1655869410000|2022-06-22 03:43:30|20409.6|20319.6|20411.5|20321.5|20412.4|20322.4|20407.7|20317.7|25
1655869420000|2022-06-22 03:43:40|20411.9|20321.9|20407|20317|20411.9|20321.9|20405.7|20315.7|29
1655869430000|2022-06-22 03:43:50|20407.2|20317.2|20416.5|20326.5|20416.5|20326.5|20407.2|20317.2|25
1655869440000|2022-06-22 03:44:00|20416.8|20326.8|20423.7|20333.7|20424.5|20334.5|20412.2|20322.2|26
1655869450000|2022-06-22 03:44:10|20424.3|20334.3|20423.9|20333.9|20426.3|20336.3|20421.6|20331.6|32
1655869460000|2022-06-22 03:44:20|20423.4|20333.4|20420.2|20330.2|20423.9|20333.9|20416.9|20326.9|25
1655869470000|2022-06-22 03:44:30|20418.7|20328.7|20421.1|20331.1|20422.2|20332.2|20418.4|20328.4|23
1655869480000|2022-06-22 03:44:40|20420.6|20330.6|20421.4|20331.4|20422.5|20332.5|20418.4|20328.4|17
1655869490000|2022-06-22 03:44:50|20421.6|20331.6|20420.5|20330.5|20423|20333|20413.2|20323.2|25
1655869500000|2022-06-22 03:45:00|20421.3|20331.3|20397|20307|20422.1|20332.1|20396.2|20306.2|38
1655869510000|2022-06-22 03:45:10|20395.7|20305.7|20401.2|20311.2|20401.2|20311.2|20395.7|20305.7|37
1655869520000|2022-06-22 03:45:20|20401.6|20311.6|20400.1|20310.1|20403.9|20313.9|20399.1|20309.1|29
1655869530000|2022-06-22 03:45:30|20400.5|20310.5|20383|20293|20400.7|20310.7|20382.4|20292.4|34
1655869540000|2022-06-22 03:45:40|20382.7|20292.7|20380.1|20290.1|20385.7|20295.7|20379.6|20289.6|35
1655869550000|2022-06-22 03:45:50|20381|20291|20391.5|20301.5|20391.6|20301.6|20381|20291|32
1655869560000|2022-06-22 03:46:00|20392.2|20302.2|20386|20296|20392.5|20302.5|20382.9|20292.9|35
1655869570000|2022-06-22 03:46:10|20384.7|20294.7|20376.9|20286.9|20386.1|20296.1|20376.9|20286.9|36
1655869580000|2022-06-22 03:46:20|20377.4|20287.4|20380.1|20290.1|20380.5|20290.5|20370.3|20280.3|36
1655869590000|2022-06-22 03:46:30|20380.2|20290.2|20376.5|20286.5|20381|20291|20374.4|20284.4|32
1655869600000|2022-06-22 03:46:40|20370.7|20280.7|20358.7|20268.7|20370.7|20280.7|20353.7|20263.7|36
1655869610000|2022-06-22 03:46:50|20359.8|20269.8|20352.5|20262.5|20362.2|20272.2|20351.9|20261.9|39
1655869620000|2022-06-22 03:47:00|20353.4|20263.4|20351.7|20261.7|20354.1|20264.1|20341.8|20251.8|38
1655869630000|2022-06-22 03:47:10|20350.5|20260.5|20363.9|20273.9|20363.9|20273.9|20349.9|20259.9|33
1655869640000|2022-06-22 03:47:20|20366.1|20276.1|20363.5|20273.5|20371.3|20281.3|20362.2|20272.2|33
1655869650000|2022-06-22 03:47:30|20362|20272|20352.9|20262.9|20362|20272|20350.1|20260.1|35
1655869660000|2022-06-22 03:47:40|20352.8|20262.8|20365.9|20275.9|20366.9|20276.9|20352.3|20262.3|35
1655869670000|2022-06-22 03:47:50|20364.9|20274.9|20365|20275|20367.2|20277.2|20363.4|20273.4|30
1655869680000|2022-06-22 03:48:00|20365.1|20275.1|20352.5|20262.5|20365.1|20275.1|20351.2|20261.2|34
1655869690000|2022-06-22 03:48:10|20352.3|20262.3|20359.8|20269.8|20361.7|20271.7|20349.6|20259.6|37
1655869700000|2022-06-22 03:48:20|20360|20270|20363|20273|20365.5|20275.5|20358.6|20268.6|32
1655869710000|2022-06-22 03:48:30|20363.8|20273.8|20366|20276|20368.2|20278.2|20362.9|20272.9|37
1655869720000|2022-06-22 03:48:40|20364.9|20274.9|20351.7|20261.7|20364.9|20274.9|20351.2|20261.2|28
1655869730000|2022-06-22 03:48:50|20351.4|20261.4|20339.5|20249.5|20351.5|20261.5|20339.5|20249.5|33
1655869740000|2022-06-22 03:49:00|20338.7|20248.7|20306.8|20216.8|20343.1|20253.1|20302.3|20212.3|38
1655869750000|2022-06-22 03:49:10|20307.1|20217.1|20304.2|20214.2|20315.9|20225.9|20303.5|20213.5|40
1655869760000|2022-06-22 03:49:20|20305.3|20215.3|20298.5|20208.5|20305.3|20215.3|20292.8|20202.8|37
1655869770000|2022-06-22 03:49:30|20298.8|20208.8|20323|20233|20323|20233|20296.2|20206.2|38
1655869780000|2022-06-22 03:49:40|20323.2|20233.2|20324.8|20234.8|20327.5|20237.5|20323.2|20233.2|35
1655869790000|2022-06-22 03:49:50|20324.9|20234.9|20294.8|20204.8|20325.3|20235.3|20294.8|20204.8|32
1655869800000|2022-06-22 03:50:00|20296|20206|20317.8|20227.8|20320.7|20230.7|20296|20206|37
1655869810000|2022-06-22 03:50:10|20317|20227|20311.3|20221.3|20317|20227|20309.7|20219.7|35
1655869820000|2022-06-22 03:50:20|20311.1|20221.1|20307.8|20217.8|20311.9|20221.9|20303.7|20213.7|30
1655869830000|2022-06-22 03:50:30|20307.6|20217.6|20306.2|20216.2|20308|20218|20304.6|20214.6|32
1655869840000|2022-06-22 03:50:40|20305.4|20215.4|20307.2|20217.2|20310.7|20220.7|20302.3|20212.3|31
1655869850000|2022-06-22 03:50:50|20306.7|20216.7|20309.3|20219.3|20309.7|20219.7|20300.6|20210.6|35
1655869860000|2022-06-22 03:51:00|20307.1|20217.1|20303.2|20213.2|20307.1|20217.1|20299.6|20209.6|35
1655869870000|2022-06-22 03:51:10|20304.5|20214.5|20314.5|20224.5|20314.6|20224.6|20304.5|20214.5|34
1655869880000|2022-06-22 03:51:20|20314.6|20224.6|20324.4|20234.4|20326.5|20236.5|20314.4|20224.4|34
1655869890000|2022-06-22 03:51:30|20325.6|20235.6|20318.7|20228.7|20325.6|20235.6|20317.6|20227.6|34
1655869900000|2022-06-22 03:51:40|20319.2|20229.2|20317.5|20227.5|20319.2|20229.2|20315.5|20225.5|34
1655869910000|2022-06-22 03:51:50|20317.4|20227.4|20319.4|20229.4|20319.6|20229.6|20316.6|20226.6|25
1655869920000|2022-06-22 03:52:00|20319.7|20229.7|20326.2|20236.2|20328.3|20238.3|20319.2|20229.2|36
1655869930000|2022-06-22 03:52:10|20325.7|20235.7|20327.3|20237.3|20329|20239|20325.2|20235.2|27
1655869940000|2022-06-22 03:52:20|20328.3|20238.3|20317.5|20227.5|20329|20239|20308.9|20218.9|39
1655869950000|2022-06-22 03:52:30|20318.6|20228.6|20325.9|20235.9|20328.2|20238.2|20317.9|20227.9|34
1655869960000|2022-06-22 03:52:40|20326.9|20236.9|20339.4|20249.4|20339.4|20249.4|20326|20236|31
1655869970000|2022-06-22 03:52:50|20339|20249|20329.2|20239.2|20341.2|20251.2|20327.6|20237.6|29
1655869980000|2022-06-22 03:53:00|20329.4|20239.4|20331.3|20241.3|20331.3|20241.3|20327.6|20237.6|22
1655869990000|2022-06-22 03:53:10|20330.1|20240.1|20331.3|20241.3|20333|20243|20327.8|20237.8|25
1655870000000|2022-06-22 03:53:20|20331|20241|20332.7|20242.7|20334.2|20244.2|20330.7|20240.7|27
1655870010000|2022-06-22 03:53:30|20332.3|20242.3|20336.8|20246.8|20336.8|20246.8|20331.4|20241.4|34
1655870020000|2022-06-22 03:53:40|20336.7|20246.7|20339.2|20249.2|20340.7|20250.7|20336.1|20246.1|32
1655870030000|2022-06-22 03:53:50|20339.3|20249.3|20327.4|20237.4|20339.3|20249.3|20323.8|20233.8|29
1655870040000|2022-06-22 03:54:00|20327.1|20237.1|20337.8|20247.8|20337.8|20247.8|20325.7|20235.7|32
1655870050000|2022-06-22 03:54:10|20335.4|20245.4|20334.8|20244.8|20338.7|20248.7|20334.1|20244.1|25
1655870060000|2022-06-22 03:54:20|20335.1|20245.1|20330.1|20240.1|20336.4|20246.4|20330.1|20240.1|32
1655870070000|2022-06-22 03:54:30|20329.6|20239.6|20334.8|20244.8|20334.8|20244.8|20327.4|20237.4|32
1655870080000|2022-06-22 03:54:40|20335|20245|20330.6|20240.6|20335.9|20245.9|20328.4|20238.4|34
1655870090000|2022-06-22 03:54:50|20330.9|20240.9|20326.1|20236.1|20338.8|20248.8|20324.8|20234.8|24
1655870100000|2022-06-22 03:55:00|20323.9|20233.9|20320.5|20230.5|20323.9|20233.9|20312.8|20222.8|35
1655870110000|2022-06-22 03:55:10|20320.4|20230.4|20312.6|20222.6|20320.4|20230.4|20311.7|20221.7|35
1655870120000|2022-06-22 03:55:20|20312.9|20222.9|20309.3|20219.3|20316.6|20226.6|20307.9|20217.9|35
1655870130000|2022-06-22 03:55:30|20308.6|20218.6|20318.3|20228.3|20318.3|20228.3|20306.4|20216.4|35
1655870140000|2022-06-22 03:55:40|20319.7|20229.7|20318.7|20228.7|20327|20237|20317.5|20227.5|32
1655870150000|2022-06-22 03:55:50|20318.8|20228.8|20315.5|20225.5|20318.8|20228.8|20314.3|20224.3|32
1655870160000|2022-06-22 03:56:00|20315.6|20225.6|20325.4|20235.4|20325.9|20235.9|20315.6|20225.6|26
1655870170000|2022-06-22 03:56:10|20327.4|20237.4|20325.8|20235.8|20327.6|20237.6|20324.5|20234.5|25
1655870180000|2022-06-22 03:56:20|20325.5|20235.5|20319.3|20229.3|20325.5|20235.5|20319.3|20229.3|25
1655870190000|2022-06-22 03:56:30|20320.1|20230.1|20323.6|20233.6|20324.1|20234.1|20319.8|20229.8|31
1655870200000|2022-06-22 03:56:40|20323.8|20233.8|20329.4|20239.4|20331.7|20241.7|20323.8|20233.8|30
1655870210000|2022-06-22 03:56:50|20329.7|20239.7|20330.2|20240.2|20330.6|20240.6|20321.4|20231.4|30
1655870220000|2022-06-22 03:57:00|20329.8|20239.8|20330|20240|20331.3|20241.3|20328.8|20238.8|26
1655870230000|2022-06-22 03:57:10|20329.9|20239.9|20332.5|20242.5|20332.5|20242.5|20329.4|20239.4|23
1655870240000|2022-06-22 03:57:20|20332.6|20242.6|20337|20247|20338.6|20248.6|20329.5|20239.5|29
1655870250000|2022-06-22 03:57:30|20337.1|20247.1|20339|20249|20339.5|20249.5|20335.1|20245.1|33
1655870260000|2022-06-22 03:57:40|20339.1|20249.1|20330.4|20240.4|20340.5|20250.5|20329.5|20239.5|33
1655870270000|2022-06-22 03:57:50|20330.7|20240.7|20322.5|20232.5|20332.6|20242.6|20322.5|20232.5|29
1655870280000|2022-06-22 03:58:00|20319.7|20229.7|20329.2|20239.2|20330.8|20240.8|20319.7|20229.7|30
1655870290000|2022-06-22 03:58:10|20328.2|20238.2|20329.4|20239.4|20329.7|20239.7|20325.1|20235.1|26
1655870300000|2022-06-22 03:58:20|20329.2|20239.2|20330.4|20240.4|20333.4|20243.4|20329.2|20239.2|26
1655870310000|2022-06-22 03:58:30|20332.1|20242.1|20330|20240|20334.5|20244.5|20326.7|20236.7|31
1655870320000|2022-06-22 03:58:40|20329.5|20239.5|20329.7|20239.7|20331.8|20241.8|20328.6|20238.6|30
1655870330000|2022-06-22 03:58:50|20330.3|20240.3|20329.5|20239.5|20330.3|20240.3|20326.7|20236.7|30
1655870340000|2022-06-22 03:59:00|20329.6|20239.6|20339|20249|20339.8|20249.8|20329.6|20239.6|29
1655870350000|2022-06-22 03:59:10|20338.9|20248.9|20341.9|20251.9|20345|20255|20338.9|20248.9|31
1655870360000|2022-06-22 03:59:20|20342.1|20252.1|20337.4|20247.4|20342.1|20252.1|20337.4|20247.4|31
1655870370000|2022-06-22 03:59:30|20335|20245|20341.2|20251.2|20341.2|20251.2|20332.3|20242.3|34
1655870380000|2022-06-22 03:59:40|20341.3|20251.3|20341.2|20251.2|20341.6|20251.6|20337.8|20247.8|30
1655870390000|2022-06-22 03:59:50|20341.3|20251.3|20340.9|20250.9|20341.7|20251.7|20339.7|20249.7|22
1655870400000|2022-06-22 04:00:00|20341.4|20251.4|20339.9|20249.9|20341.4|20251.4|20337.4|20247.4|33
1655870410000|2022-06-22 04:00:10|20340|20250|20337|20247|20340.7|20250.7|20335.1|20245.1|31
1655870420000|2022-06-22 04:00:20|20336.7|20246.7|20330.7|20240.7|20345.3|20255.3|20330.6|20240.6|31
1655870430000|2022-06-22 04:00:30|20332|20242|20335.4|20245.4|20335.4|20245.4|20326.4|20236.4|29
1655870440000|2022-06-22 04:00:40|20337.4|20247.4|20330.4|20240.4|20338|20248|20330.1|20240.1|34
1655870450000|2022-06-22 04:00:50|20331|20241|20330.2|20240.2|20332.1|20242.1|20329.9|20239.9|27
1655870460000|2022-06-22 04:01:00|20330.5|20240.5|20327.7|20237.7|20330.5|20240.5|20325.8|20235.8|30
1655870470000|2022-06-22 04:01:10|20327.3|20237.3|20321.7|20231.7|20328.1|20238.1|20321.7|20231.7|30
1655870480000|2022-06-22 04:01:20|20320.6|20230.6|20321.1|20231.1|20322.8|20232.8|20313.5|20223.5|34
1655870490000|2022-06-22 04:01:30|20321.4|20231.4|20321.4|20231.4|20325.2|20235.2|20317.3|20227.3|26
1655870500000|2022-06-22 04:01:40|20319.9|20229.9|20322.3|20232.3|20323.7|20233.7|20317.1|20227.1|31
1655870510000|2022-06-22 04:01:50|20322.4|20232.4|20322.8|20232.8|20323.7|20233.7|20321.8|20231.8|37
1655870520000|2022-06-22 04:02:00|20319.8|20229.8|20325.8|20235.8|20326.1|20236.1|20319.5|20229.5|33
1655870530000|2022-06-22 04:02:10|20325.3|20235.3|20324.2|20234.2|20325.6|20235.6|20321.4|20231.4|29
1655870540000|2022-06-22 04:02:20|20323.4|20233.4|20325.5|20235.5|20325.6|20235.6|20323.4|20233.4|21
1655870550000|2022-06-22 04:02:30|20325.4|20235.4|20316.7|20226.7|20328.8|20238.8|20314.6|20224.6|31
1655870560000|2022-06-22 04:02:40|20316.8|20226.8|20317.5|20227.5|20321.7|20231.7|20313.5|20223.5|32
1655870570000|2022-06-22 04:02:50|20317.4|20227.4|20332.9|20242.9|20334.3|20244.3|20317.4|20227.4|37
1655870580000|2022-06-22 04:03:00|20333|20243|20341.1|20251.1|20341.1|20251.1|20329.4|20239.4|32
1655870590000|2022-06-22 04:03:10|20341.8|20251.8|20357.1|20267.1|20357.5|20267.5|20341.8|20251.8|36
1655870600000|2022-06-22 04:03:20|20358.6|20268.6|20360.9|20270.9|20361.5|20271.5|20354.7|20264.7|34
1655870610000|2022-06-22 04:03:30|20360.2|20270.2|20357.2|20267.2|20360.2|20270.2|20353.6|20263.6|32
1655870620000|2022-06-22 04:03:40|20359.6|20269.6|20360.7|20270.7|20361.9|20271.9|20356.5|20266.5|32
1655870630000|2022-06-22 04:03:50|20360.4|20270.4|20363.8|20273.8|20363.9|20273.9|20357.6|20267.6|27
1655870640000|2022-06-22 04:04:00|20363.9|20273.9|20359.8|20269.8|20364.3|20274.3|20356.3|20266.3|26
1655870650000|2022-06-22 04:04:10|20359.6|20269.6|20362.2|20272.2|20362.2|20272.2|20356.2|20266.2|21
1655870660000|2022-06-22 04:04:20|20360.5|20270.5|20359.1|20269.1|20363.2|20273.2|20355.8|20265.8|33
1655870670000|2022-06-22 04:04:30|20360.1|20270.1|20362.2|20272.2|20363.7|20273.7|20358.9|20268.9|31
1655870680000|2022-06-22 04:04:40|20361.9|20271.9|20364|20274|20364|20274|20360.9|20270.9|36
1655870690000|2022-06-22 04:04:50|20363.6|20273.6|20360.2|20270.2|20363.9|20273.9|20359.5|20269.5|30
1655870700000|2022-06-22 04:05:00|20360.1|20270.1|20369.6|20279.6|20370.3|20280.3|20359.8|20269.8|28
1655870710000|2022-06-22 04:05:10|20370|20280|20366.9|20276.9|20371.5|20281.5|20362.8|20272.8|28
1655870720000|2022-06-22 04:05:20|20367.4|20277.4|20366.7|20276.7|20369.1|20279.1|20366|20276|33
1655870730000|2022-06-22 04:05:30|20377.1|20287.1|20391.7|20301.7|20391.7|20301.7|20373.6|20283.6|30
1655870740000|2022-06-22 04:05:40|20391.8|20301.8|20404.7|20314.7|20405.7|20315.7|20386.3|20296.3|36
1655870750000|2022-06-22 04:05:50|20404.4|20314.4|20413.5|20323.5|20416.6|20326.6|20403.5|20313.5|38
1655870760000|2022-06-22 04:06:00|20404|20314|20410.1|20320.1|20410.2|20320.2|20401.7|20311.7|33
1655870770000|2022-06-22 04:06:10|20411.5|20321.5|20419.2|20329.2|20430.2|20340.2|20411.5|20321.5|35
1655870780000|2022-06-22 04:06:20|20422.7|20332.7|20416.2|20326.2|20423.3|20333.3|20410.4|20320.4|29
1655870790000|2022-06-22 04:06:30|20417.7|20327.7|20417.2|20327.2|20417.7|20327.7|20407.7|20317.7|33
1655870800000|2022-06-22 04:06:40|20418|20328|20413|20323|20418|20328|20411.8|20321.8|31
1655870810000|2022-06-22 04:06:50|20414.1|20324.1|20417.1|20327.1|20422|20332|20413.5|20323.5|31
1655870820000|2022-06-22 04:07:00|20418.3|20328.3|20419.2|20329.2|20420.3|20330.3|20417.6|20327.6|28
1655870830000|2022-06-22 04:07:10|20418.4|20328.4|20420.6|20330.6|20424.8|20334.8|20416.2|20326.2|30
1655870840000|2022-06-22 04:07:20|20421.2|20331.2|20424.8|20334.8|20426.6|20336.6|20415.9|20325.9|35
1655870850000|2022-06-22 04:07:30|20423.9|20333.9|20407.2|20317.2|20423.9|20333.9|20407.2|20317.2|26
1655870860000|2022-06-22 04:07:40|20406.3|20316.3|20407.9|20317.9|20409.2|20319.2|20406.3|20316.3|26
1655870870000|2022-06-22 04:07:50|20407.8|20317.8|20405.3|20315.3|20410.2|20320.2|20403.8|20313.8|28
1655870880000|2022-06-22 04:08:00|20405|20315|20405.5|20315.5|20407.3|20317.3|20403.1|20313.1|25
1655870890000|2022-06-22 04:08:10|20404.5|20314.5|20406.8|20316.8|20407.4|20317.4|20403.1|20313.1|24
1655870900000|2022-06-22 04:08:20|20406.9|20316.9|20406.5|20316.5|20407.3|20317.3|20406|20316|22
1655870910000|2022-06-22 04:08:30|20406.8|20316.8|20406.4|20316.4|20407.7|20317.7|20404.5|20314.5|32
1655870920000|2022-06-22 04:08:40|20406.9|20316.9|20384.8|20294.8|20406.9|20316.9|20381.1|20291.1|38
1655870930000|2022-06-22 04:08:50|20385.3|20295.3|20386.6|20296.6|20389.4|20299.4|20385.3|20295.3|33
1655870940000|2022-06-22 04:09:00|20386.3|20296.3|20389.5|20299.5|20393.3|20303.3|20386.3|20296.3|28
1655870950000|2022-06-22 04:09:10|20389.4|20299.4|20390.4|20300.4|20392.9|20302.9|20388.5|20298.5|29
1655870960000|2022-06-22 04:09:20|20391.1|20301.1|20395.5|20305.5|20395.5|20305.5|20389.4|20299.4|32
1655870970000|2022-06-22 04:09:30|20394.8|20304.8|20396.4|20306.4|20397.3|20307.3|20393.6|20303.6|15
1655870980000|2022-06-22 04:09:40|20397.6|20307.6|20397|20307|20399.2|20309.2|20396.2|20306.2|29
1655870990000|2022-06-22 04:09:50|20397.2|20307.2|20403.4|20313.4|20403.7|20313.7|20396.6|20306.6|26
1655871000000|2022-06-22 04:10:00|20404.8|20314.8|20410.7|20320.7|20410.8|20320.8|20401.8|20311.8|34
1655871010000|2022-06-22 04:10:10|20410.8|20320.8|20418.4|20328.4|20418.4|20328.4|20409.6|20319.6|33
1655871020000|2022-06-22 04:10:20|20418|20328|20413.7|20323.7|20418.1|20328.1|20411.3|20321.3|30
1655871030000|2022-06-22 04:10:30|20415|20325|20414.4|20324.4|20415.5|20325.5|20410.4|20320.4|25
1655871040000|2022-06-22 04:10:40|20414.3|20324.3|20414.3|20324.3|20415.3|20325.3|20411.5|20321.5|23
1655871050000|2022-06-22 04:10:50|20414.2|20324.2|20413.9|20323.9|20414.4|20324.4|20412|20322|21
1655871060000|2022-06-22 04:11:00|20414.1|20324.1|20414.6|20324.6|20415|20325|20411.2|20321.2|20
1655871070000|2022-06-22 04:11:10|20414.9|20324.9|20418.7|20328.7|20418.7|20328.7|20413.1|20323.1|23
1655871080000|2022-06-22 04:11:20|20418.8|20328.8|20420.4|20330.4|20420.4|20330.4|20414.3|20324.3|25
1655871090000|2022-06-22 04:11:30|20420.3|20330.3|20420.4|20330.4|20420.7|20330.7|20419.7|20329.7|22
1655871100000|2022-06-22 04:11:40|20420.3|20330.3|20402|20312|20422.6|20332.6|20402|20312|35
1655871110000|2022-06-22 04:11:50|20401.1|20311.1|20406|20316|20406.6|20316.6|20395.8|20305.8|30
1655871120000|2022-06-22 04:12:00|20406.2|20316.2|20413.5|20323.5|20416.2|20326.2|20406.2|20316.2|25
1655871130000|2022-06-22 04:12:10|20413.3|20323.3|20410.8|20320.8|20413.3|20323.3|20408.1|20318.1|26
1655871140000|2022-06-22 04:12:20|20412.2|20322.2|20409|20319|20412.2|20322.2|20403.1|20313.1|34
1655871150000|2022-06-22 04:12:30|20409.3|20319.3|20404.7|20314.7|20409.7|20319.7|20403.8|20313.8|34
1655871160000|2022-06-22 04:12:40|20405.1|20315.1|20405.2|20315.2|20407.3|20317.3|20404.4|20314.4|27
1655871170000|2022-06-22 04:12:50|20405.3|20315.3|20407.7|20317.7|20407.7|20317.7|20403.5|20313.5|22
1655871180000|2022-06-22 04:13:00|20407.6|20317.6|20414.9|20324.9|20415.5|20325.5|20405.2|20315.2|29
1655871190000|2022-06-22 04:13:10|20416.8|20326.8|20415.1|20325.1|20418.9|20328.9|20413.8|20323.8|30
1655871200000|2022-06-22 04:13:20|20414|20324|20416.2|20326.2|20416.3|20326.3|20413.4|20323.4|23
1655871210000|2022-06-22 04:13:30|20416.3|20326.3|20416.5|20326.5|20417.6|20327.6|20414.7|20324.7|30
1655871220000|2022-06-22 04:13:40|20417|20327|20423.8|20333.8|20424.5|20334.5|20415.5|20325.5|30
1655871230000|2022-06-22 04:13:50|20424|20334|20432.6|20342.6|20432.6|20342.6|20423.5|20333.5|24
1655871240000|2022-06-22 04:14:00|20434.4|20344.4|20432.9|20342.9|20436.2|20346.2|20432.1|20342.1|35
1655871250000|2022-06-22 04:14:10|20433.5|20343.5|20435.6|20345.6|20442.1|20352.1|20433.5|20343.5|27
1655871260000|2022-06-22 04:14:20|20435.7|20345.7|20434.5|20344.5|20438.1|20348.1|20434.5|20344.5|20
1655871270000|2022-06-22 04:14:30|20436.7|20346.7|20437.6|20347.6|20439.1|20349.1|20432.8|20342.8|28
1655871280000|2022-06-22 04:14:40|20437.7|20347.7|20438.1|20348.1|20438.4|20348.4|20435.3|20345.3|28
1655871290000|2022-06-22 04:14:50|20437.8|20347.8|20430.6|20340.6|20438.7|20348.7|20427.8|20337.8|22
1655871300000|2022-06-22 04:15:00|20430.7|20340.7|20439.2|20349.2|20439.2|20349.2|20425.4|20335.4|30
1655871310000|2022-06-22 04:15:10|20432.5|20342.5|20406.5|20316.5|20432.5|20342.5|20396|20306|39
1655871320000|2022-06-22 04:15:20|20410.1|20320.1|20429.8|20339.8|20429.8|20339.8|20402.5|20312.5|33
1655871330000|2022-06-22 04:15:30|20429.7|20339.7|20376.1|20286.1|20433.4|20343.4|20372.7|20282.7|35
1655871340000|2022-06-22 04:15:40|20376.3|20286.3|20381.5|20291.5|20383.1|20293.1|20371.6|20281.6|35
1655871350000|2022-06-22 04:15:50|20380.5|20290.5|20380.2|20290.2|20383.6|20293.6|20376.5|20286.5|31
1655871360000|2022-06-22 04:16:00|20380.5|20290.5|20381.5|20291.5|20382.4|20292.4|20378.6|20288.6|32
1655871370000|2022-06-22 04:16:10|20383.1|20293.1|20378.6|20288.6|20383.1|20293.1|20369.8|20279.8|37
1655871380000|2022-06-22 04:16:20|20377.7|20287.7|20377.5|20287.5|20380.6|20290.6|20377.3|20287.3|28
1655871390000|2022-06-22 04:16:30|20378.2|20288.2|20382.9|20292.9|20384.8|20294.8|20378.2|20288.2|32
1655871400000|2022-06-22 04:16:40|20383.1|20293.1|20376.2|20286.2|20384.4|20294.4|20376.1|20286.1|34
1655871410000|2022-06-22 04:16:50|20375.5|20285.5|20374.5|20284.5|20376.2|20286.2|20372.9|20282.9|27
1655871420000|2022-06-22 04:17:00|20373.8|20283.8|20372.8|20282.8|20373.8|20283.8|20368.2|20278.2|35
1655871430000|2022-06-22 04:17:10|20373|20283|20376.2|20286.2|20386.5|20296.5|20373|20283|36
1655871440000|2022-06-22 04:17:20|20376.3|20286.3|20381.6|20291.6|20383.3|20293.3|20375.6|20285.6|29
1655871450000|2022-06-22 04:17:30|20381.9|20291.9|20388|20298|20390.6|20300.6|20380.2|20290.2|31
1655871460000|2022-06-22 04:17:40|20388.5|20298.5|20379.7|20289.7|20389|20299|20379.7|20289.7|34
1655871470000|2022-06-22 04:17:50|20379.2|20289.2|20384.2|20294.2|20388.7|20298.7|20378.6|20288.6|32
1655871480000|2022-06-22 04:18:00|20382.7|20292.7|20382.3|20292.3|20382.7|20292.7|20369.5|20279.5|36
1655871490000|2022-06-22 04:18:10|20382.4|20292.4|20404.2|20314.2|20404.2|20314.2|20382.4|20292.4|36
1655871500000|2022-06-22 04:18:20|20405.2|20315.2|20416.8|20326.8|20419.5|20329.5|20405.2|20315.2|38
1655871510000|2022-06-22 04:18:30|20416.6|20326.6|20427.6|20337.6|20429|20339|20416.6|20326.6|36
1655871520000|2022-06-22 04:18:40|20426.9|20336.9|20426.3|20336.3|20427.5|20337.5|20421.6|20331.6|32
1655871530000|2022-06-22 04:18:50|20426.4|20336.4|20419.1|20329.1|20428.8|20338.8|20418.5|20328.5|32
1655871540000|2022-06-22 04:19:00|20420|20330|20421.8|20331.8|20427.6|20337.6|20419.5|20329.5|34
1655871550000|2022-06-22 04:19:10|20421.3|20331.3|20426.5|20336.5|20427.9|20337.9|20421.3|20331.3|32
1655871560000|2022-06-22 04:19:20|20427.1|20337.1|20416.3|20326.3|20427.1|20337.1|20416.3|20326.3|29
1655871570000|2022-06-22 04:19:30|20416.9|20326.9|20419.7|20329.7|20421.2|20331.2|20416.4|20326.4|27
1655871580000|2022-06-22 04:19:40|20419.5|20329.5|20419.2|20329.2|20420.8|20330.8|20419|20329|21
1655871590000|2022-06-22 04:19:50|20419.4|20329.4|20420.5|20330.5|20420.5|20330.5|20418.7|20328.7|18
1655871600000|2022-06-22 04:20:00|20420.4|20330.4|20418.7|20328.7|20420.7|20330.7|20418.7|20328.7|24
1655871610000|2022-06-22 04:20:10|20419.2|20329.2|20415.8|20325.8|20420.6|20330.6|20411.2|20321.2|30
1655871620000|2022-06-22 04:20:20|20418.6|20328.6|20418.4|20328.4|20423.9|20333.9|20418.4|20328.4|34
1655871630000|2022-06-22 04:20:30|20419.6|20329.6|20417|20327|20421.1|20331.1|20417|20327|30
1655871640000|2022-06-22 04:20:40|20417.9|20327.9|20410.4|20320.4|20417.9|20327.9|20408.1|20318.1|33
1655871650000|2022-06-22 04:20:50|20408.7|20318.7|20406.3|20316.3|20409.5|20319.5|20406.2|20316.2|26
1655871660000|2022-06-22 04:21:00|20406.2|20316.2|20416.6|20326.6|20417.7|20327.7|20405.9|20315.9|28
1655871670000|2022-06-22 04:21:10|20416.3|20326.3|20419.7|20329.7|20421.3|20331.3|20415.8|20325.8|33
1655871680000|2022-06-22 04:21:20|20419.8|20329.8|20406|20316|20420.7|20330.7|20406|20316|29
1655871690000|2022-06-22 04:21:30|20405.6|20315.6|20406.5|20316.5|20406.7|20316.7|20403.6|20313.6|27
1655871700000|2022-06-22 04:21:40|20406.6|20316.6|20416|20326|20416|20326|20406.6|20316.6|28
1655871710000|2022-06-22 04:21:50|20417.5|20327.5|20411.5|20321.5|20417.5|20327.5|20407.2|20317.2|29
1655871720000|2022-06-22 04:22:00|20413.2|20323.2|20408|20318|20413.2|20323.2|20406.7|20316.7|26
1655871730000|2022-06-22 04:22:10|20408.3|20318.3|20406.7|20316.7|20409.2|20319.2|20401.9|20311.9|30
1655871740000|2022-06-22 04:22:20|20406.8|20316.8|20401.5|20311.5|20408.3|20318.3|20400.1|20310.1|27
1655871750000|2022-06-22 04:22:30|20401.4|20311.4|20411.1|20321.1|20411.3|20321.3|20401|20311|27
1655871760000|2022-06-22 04:22:40|20410.5|20320.5|20409.5|20319.5|20414.1|20324.1|20408.9|20318.9|24
1655871770000|2022-06-22 04:22:50|20409.8|20319.8|20409.5|20319.5|20410.3|20320.3|20408.6|20318.6|32
1655871780000|2022-06-22 04:23:00|20409.6|20319.6|20417.2|20327.2|20417.6|20327.6|20409.4|20319.4|25
1655871790000|2022-06-22 04:23:10|20417.4|20327.4|20418|20328|20418|20328|20413.8|20323.8|26
1655871800000|2022-06-22 04:23:20|20419.3|20329.3|20417.9|20327.9|20420.4|20330.4|20416.7|20326.7|36
1655871810000|2022-06-22 04:23:30|20418.1|20328.1|20417.4|20327.4|20418.1|20328.1|20416.6|20326.6|32
1655871820000|2022-06-22 04:23:40|20417.6|20327.6|20407.2|20317.2|20417.6|20327.6|20405.9|20315.9|31
1655871830000|2022-06-22 04:23:50|20407.1|20317.1|20401.7|20311.7|20409.6|20319.6|20401.4|20311.4|30
1655871840000|2022-06-22 04:24:00|20402.2|20312.2|20408.2|20318.2|20409.4|20319.4|20402.2|20312.2|31
1655871850000|2022-06-22 04:24:10|20408.4|20318.4|20409|20319|20410.7|20320.7|20406.3|20316.3|23
1655871860000|2022-06-22 04:24:20|20408.9|20318.9|20404.2|20314.2|20408.9|20318.9|20402.8|20312.8|26
1655871870000|2022-06-22 04:24:30|20404.8|20314.8|20395.5|20305.5|20404.8|20314.8|20392.2|20302.2|31
1655871880000|2022-06-22 04:24:40|20395.1|20305.1|20392|20302|20395.2|20305.2|20391.7|20301.7|35
1655871890000|2022-06-22 04:24:50|20390.7|20300.7|20410.9|20320.9|20411|20321|20389.9|20299.9|35
1655871900000|2022-06-22 04:25:00|20411.7|20321.7|20410.3|20320.3|20411.7|20321.7|20402.3|20312.3|34
1655871910000|2022-06-22 04:25:10|20410.9|20320.9|20421.9|20331.9|20422.3|20332.3|20409.5|20319.5|30
1655871920000|2022-06-22 04:25:20|20421.7|20331.7|20422.1|20332.1|20427.2|20337.2|20419.5|20329.5|34
1655871930000|2022-06-22 04:25:30|20422.4|20332.4|20424.2|20334.2|20425.6|20335.6|20422.4|20332.4|23
1655871940000|2022-06-22 04:25:40|20423.8|20333.8|20424.4|20334.4|20424.9|20334.9|20423.8|20333.8|20
1655871950000|2022-06-22 04:25:50|20425.3|20335.3|20425.3|20335.3|20425.4|20335.4|20423.4|20333.4|21
1655871960000|2022-06-22 04:26:00|20424.8|20334.8|20425.3|20335.3|20427|20337|20424|20334|22
1655871970000|2022-06-22 04:26:10|20424.9|20334.9|20425.6|20335.6|20426.5|20336.5|20423.9|20333.9|23
1655871980000|2022-06-22 04:26:20|20425|20335|20421.5|20331.5|20425.6|20335.6|20419.8|20329.8|22
1655871990000|2022-06-22 04:26:30|20421.6|20331.6|20436.2|20346.2|20437.7|20347.7|20421|20331|31
1655872000000|2022-06-22 04:26:40|20435.1|20345.1|20429.9|20339.9|20438|20348|20427.2|20337.2|30
1655872010000|2022-06-22 04:26:50|20428.9|20338.9|20420.7|20330.7|20428.9|20338.9|20420.1|20330.1|29
1655872020000|2022-06-22 04:27:00|20420.1|20330.1|20421.2|20331.2|20423.5|20333.5|20418.8|20328.8|29
1655872030000|2022-06-22 04:27:10|20420.9|20330.9|20420.7|20330.7|20423.3|20333.3|20420.6|20330.6|25
1655872040000|2022-06-22 04:27:20|20420.8|20330.8|20400.4|20310.4|20421.7|20331.7|20399.6|20309.6|29
1655872050000|2022-06-22 04:27:30|20399.9|20309.9|20398.6|20308.6|20400|20310|20398.4|20308.4|35
1655872060000|2022-06-22 04:27:40|20399.1|20309.1|20395.8|20305.8|20399.1|20309.1|20395.2|20305.2|31
1655872070000|2022-06-22 04:27:50|20395.7|20305.7|20395.1|20305.1|20397.2|20307.2|20395.1|20305.1|21
1655872080000|2022-06-22 04:28:00|20394.9|20304.9|20390.6|20300.6|20401|20311|20390.4|20300.4|33
1655872090000|2022-06-22 04:28:10|20391.4|20301.4|20385.2|20295.2|20392.4|20302.4|20381.9|20291.9|31
1655872100000|2022-06-22 04:28:20|20386|20296|20385.5|20295.5|20387.5|20297.5|20383.9|20293.9|32
1655872110000|2022-06-22 04:28:30|20385.2|20295.2|20384.1|20294.1|20385.7|20295.7|20383.5|20293.5|27
1655872120000|2022-06-22 04:28:40|20384.2|20294.2|20383.6|20293.6|20384.8|20294.8|20383.3|20293.3|29
1655872130000|2022-06-22 04:28:50|20383|20293|20379|20289|20386.2|20296.2|20377.1|20287.1|29
1655872140000|2022-06-22 04:29:00|20380.9|20290.9|20379.7|20289.7|20381.5|20291.5|20376.2|20286.2|30
1655872150000|2022-06-22 04:29:10|20378.7|20288.7|20380.1|20290.1|20381.4|20291.4|20376.4|20286.4|27
1655872160000|2022-06-22 04:29:20|20379.8|20289.8|20380.2|20290.2|20383.3|20293.3|20378.5|20288.5|26
1655872170000|2022-06-22 04:29:30|20381.5|20291.5|20379.3|20289.3|20382.9|20292.9|20376.9|20286.9|24
1655872180000|2022-06-22 04:29:40|20379.7|20289.7|20394.9|20304.9|20395.6|20305.6|20379.7|20289.7|28
1655872190000|2022-06-22 04:29:50|20394.5|20304.5|20392.2|20302.2|20397.4|20307.4|20391.9|20301.9|32
1655872200000|2022-06-22 04:30:00|20392.1|20302.1|20386.1|20296.1|20392.1|20302.1|20384.6|20294.6|30
1655872210000|2022-06-22 04:30:10|20385.9|20295.9|20394.8|20304.8|20396|20306|20385.6|20295.6|21
1655872220000|2022-06-22 04:30:20|20395|20305|20409.5|20319.5|20409.5|20319.5|20395|20305|31
1655872230000|2022-06-22 04:30:30|20409.4|20319.4|20409.2|20319.2|20410|20320|20402|20312|31
1655872240000|2022-06-22 04:30:40|20409.1|20319.1|20398.3|20308.3|20410.8|20320.8|20396.7|20306.7|29
1655872250000|2022-06-22 04:30:50|20398.4|20308.4|20401.3|20311.3|20401.3|20311.3|20397.6|20307.6|21
1655872260000|2022-06-22 04:31:00|20401.5|20311.5|20408.5|20318.5|20408.5|20318.5|20400.5|20310.5|29
1655872270000|2022-06-22 04:31:10|20409.5|20319.5|20412.9|20322.9|20412.9|20322.9|20409.4|20319.4|20
1655872280000|2022-06-22 04:31:20|20412.6|20322.6|20407.7|20317.7|20412.8|20322.8|20406.6|20316.6|26
1655872290000|2022-06-22 04:31:30|20407.8|20317.8|20400.9|20310.9|20407.9|20317.9|20400.6|20310.6|32
1655872300000|2022-06-22 04:31:40|20400.7|20310.7|20404.7|20314.7|20406.6|20316.6|20400.3|20310.3|26
1655872310000|2022-06-22 04:31:50|20404.8|20314.8|20407.1|20317.1|20407.1|20317.1|20404.6|20314.6|20
1655872320000|2022-06-22 04:32:00|20407.3|20317.3|20406.4|20316.4|20407.8|20317.8|20405.9|20315.9|26
1655872330000|2022-06-22 04:32:10|20406|20316|20408.7|20318.7|20408.7|20318.7|20402.4|20312.4|24
1655872340000|2022-06-22 04:32:20|20408|20318|20408.9|20318.9|20412|20322|20408|20318|27
1655872350000|2022-06-22 04:32:30|20409.1|20319.1|20417.5|20327.5|20417.8|20327.8|20408.4|20318.4|25
1655872360000|2022-06-22 04:32:40|20417.3|20327.3|20415.4|20325.4|20417.3|20327.3|20413.4|20323.4|25
1655872370000|2022-06-22 04:32:50|20414.3|20324.3|20414.1|20324.1|20414.8|20324.8|20413.7|20323.7|19
1655872380000|2022-06-22 04:33:00|20414.2|20324.2|20417.3|20327.3|20417.8|20327.8|20414.1|20324.1|23
1655872390000|2022-06-22 04:33:10|20417.1|20327.1|20417.1|20327.1|20418.8|20328.8|20416.2|20326.2|23
1655872400000|2022-06-22 04:33:20|20416.3|20326.3|20416.2|20326.2|20416.8|20326.8|20415.1|20325.1|17
1655872410000|2022-06-22 04:33:30|20416.6|20326.6|20414.8|20324.8|20417|20327|20414.7|20324.7|19
1655872420000|2022-06-22 04:33:40|20414.7|20324.7|20403.3|20313.3|20415.2|20325.2|20402.5|20312.5|26
1655872430000|2022-06-22 04:33:50|20402.5|20312.5|20396.6|20306.6|20403.3|20313.3|20396.6|20306.6|21
1655872440000|2022-06-22 04:34:00|20397.3|20307.3|20414.8|20324.8|20414.8|20324.8|20397.3|20307.3|31
1655872450000|2022-06-22 04:34:10|20415.2|20325.2|20422.8|20332.8|20422.8|20332.8|20415.1|20325.1|31
1655872460000|2022-06-22 04:34:20|20424.7|20334.7|20415.9|20325.9|20439.3|20349.3|20414.3|20324.3|37
1655872470000|2022-06-22 04:34:30|20416.9|20326.9|20401.8|20311.8|20416.9|20326.9|20397.1|20307.1|29
1655872480000|2022-06-22 04:34:40|20401.5|20311.5|20382.9|20292.9|20401.5|20311.5|20381.1|20291.1|37
1655872490000|2022-06-22 04:34:50|20382.8|20292.8|20379.4|20289.4|20383.5|20293.5|20379.1|20289.1|33
1655872500000|2022-06-22 04:35:00|20379.8|20289.8|20377.6|20287.6|20382.3|20292.3|20374.1|20284.1|31
1655872510000|2022-06-22 04:35:10|20377.7|20287.7|20374.3|20284.3|20382.4|20292.4|20373.4|20283.4|32
1655872520000|2022-06-22 04:35:20|20374.5|20284.5|20374.6|20284.6|20376.3|20286.3|20374.2|20284.2|18
1655872530000|2022-06-22 04:35:30|20374.5|20284.5|20375.8|20285.8|20377.3|20287.3|20374.1|20284.1|32
1655872540000|2022-06-22 04:35:40|20375.9|20285.9|20377.5|20287.5|20377.9|20287.9|20375.9|20285.9|35
1655872550000|2022-06-22 04:35:50|20377.6|20287.6|20374.5|20284.5|20377.6|20287.6|20374.4|20284.4|27
1655872560000|2022-06-22 04:36:00|20374.6|20284.6|20380.5|20290.5|20380.5|20290.5|20372.4|20282.4|33
1655872570000|2022-06-22 04:36:10|20380.1|20290.1|20379|20289|20380.9|20290.9|20378.8|20288.8|28
1655872580000|2022-06-22 04:36:20|20378.4|20288.4|20379.3|20289.3|20382.6|20292.6|20375.8|20285.8|32
1655872590000|2022-06-22 04:36:30|20379.2|20289.2|20387.2|20297.2|20387.2|20297.2|20375.8|20285.8|31
1655872600000|2022-06-22 04:36:40|20386.1|20296.1|20374.7|20284.7|20386.7|20296.7|20374.3|20284.3|27
1655872610000|2022-06-22 04:36:50|20374.4|20284.4|20348.1|20258.1|20376.8|20286.8|20346.4|20256.4|35
1655872620000|2022-06-22 04:37:00|20348.6|20258.6|20340.7|20250.7|20348.6|20258.6|20338.4|20248.4|30
1655872630000|2022-06-22 04:37:10|20340.4|20250.4|20326.5|20236.5|20343.9|20253.9|20326.5|20236.5|37
1655872640000|2022-06-22 04:37:20|20326.1|20236.1|20327.6|20237.6|20331.8|20241.8|20319.5|20229.5|38
1655872650000|2022-06-22 04:37:30|20327.5|20237.5|20324.1|20234.1|20330.2|20240.2|20323.8|20233.8|36
1655872660000|2022-06-22 04:37:40|20325.2|20235.2|20330.4|20240.4|20331.4|20241.4|20323.9|20233.9|28
1655872670000|2022-06-22 04:37:50|20330.3|20240.3|20327.4|20237.4|20339.1|20249.1|20323.2|20233.2|34
1655872680000|2022-06-22 04:38:00|20325.5|20235.5|20320.3|20230.3|20325.6|20235.6|20319.8|20229.8|34
1655872690000|2022-06-22 04:38:10|20320.4|20230.4|20322.1|20232.1|20322.7|20232.7|20319.5|20229.5|35
1655872700000|2022-06-22 04:38:20|20322|20232|20318.9|20228.9|20322|20232|20317.7|20227.7|33
1655872710000|2022-06-22 04:38:30|20318.7|20228.7|20318.1|20228.1|20320.3|20230.3|20316.4|20226.4|29
1655872720000|2022-06-22 04:38:40|20318.4|20228.4|20329.8|20239.8|20329.8|20239.8|20318|20228|30
1655872730000|2022-06-22 04:38:50|20329.3|20239.3|20319.9|20229.9|20334.8|20244.8|20319.5|20229.5|26
1655872740000|2022-06-22 04:39:00|20321.3|20231.3|20333.2|20243.2|20333.2|20243.2|20320.7|20230.7|30
1655872750000|2022-06-22 04:39:10|20330.8|20240.8|20326.6|20236.6|20330.8|20240.8|20324|20234|32
1655872760000|2022-06-22 04:39:20|20326.5|20236.5|20327.4|20237.4|20329.1|20239.1|20326.3|20236.3|19
1655872770000|2022-06-22 04:39:30|20328.6|20238.6|20330.9|20240.9|20331.4|20241.4|20328.6|20238.6|22
1655872780000|2022-06-22 04:39:40|20331.9|20241.9|20339.7|20249.7|20340.5|20250.5|20331.6|20241.6|27
1655872790000|2022-06-22 04:39:50|20340.2|20250.2|20326.2|20236.2|20341.8|20251.8|20323.8|20233.8|30
1655872800000|2022-06-22 04:40:00|20326|20236|20323.9|20233.9|20326|20236|20321.2|20231.2|25
1655872810000|2022-06-22 04:40:10|20324|20234|20328|20238|20328.2|20238.2|20321.9|20231.9|23
1655872820000|2022-06-22 04:40:20|20327.9|20237.9|20322|20232|20327.9|20237.9|20320.8|20230.8|23
1655872830000|2022-06-22 04:40:30|20320.8|20230.8|20319.4|20229.4|20321|20231|20317.8|20227.8|23
1655872840000|2022-06-22 04:40:40|20319|20229|20309.6|20219.6|20320.2|20230.2|20309.5|20219.5|23
1655872850000|2022-06-22 04:40:50|20309.4|20219.4|20309.6|20219.6|20312.5|20222.5|20305.8|20215.8|33
1655872860000|2022-06-22 04:41:00|20309.7|20219.7|20303.2|20213.2|20310.6|20220.6|20302.2|20212.2|31
1655872870000|2022-06-22 04:41:10|20303.1|20213.1|20303.5|20213.5|20304.2|20214.2|20302.4|20212.4|31
1655872880000|2022-06-22 04:41:20|20303|20213|20303.8|20213.8|20303.8|20213.8|20302.1|20212.1|29
1655872890000|2022-06-22 04:41:30|20303|20213|20313.7|20223.7|20313.7|20223.7|20302.9|20212.9|28
1655872900000|2022-06-22 04:41:40|20313.9|20223.9|20316|20226|20316.4|20226.4|20312.4|20222.4|29
1655872910000|2022-06-22 04:41:50|20316.3|20226.3|20315.7|20225.7|20316.5|20226.5|20314|20224|19
1655872920000|2022-06-22 04:42:00|20317.4|20227.4|20343.3|20253.3|20343.3|20253.3|20317.4|20227.4|35
1655872930000|2022-06-22 04:42:10|20343.9|20253.9|20338.1|20248.1|20344.4|20254.4|20336.9|20246.9|32
1655872940000|2022-06-22 04:42:20|20340.9|20250.9|20350.8|20260.8|20356.2|20266.2|20340.9|20250.9|36
1655872950000|2022-06-22 04:42:30|20350.5|20260.5|20350|20260|20350.5|20260.5|20349.6|20259.6|25
1655872960000|2022-06-22 04:42:40|20350.1|20260.1|20349|20259|20350.2|20260.2|20348.1|20258.1|25
1655872970000|2022-06-22 04:42:50|20348.9|20258.9|20358.8|20268.8|20360.1|20270.1|20348.5|20258.5|24
1655872980000|2022-06-22 04:43:00|20359|20269|20366.7|20276.7|20368|20278|20359|20269|24
1655872990000|2022-06-22 04:43:10|20367.2|20277.2|20367.3|20277.3|20368.1|20278.1|20364.6|20274.6|30
1655873000000|2022-06-22 04:43:20|20368.3|20278.3|20369.3|20279.3|20370|20280|20367.3|20277.3|25
1655873010000|2022-06-22 04:43:30|20369.2|20279.2|20377.6|20287.6|20379.1|20289.1|20368.6|20278.6|25
1655873020000|2022-06-22 04:43:40|20376.7|20286.7|20380.4|20290.4|20380.5|20290.5|20376.7|20286.7|23
1655873030000|2022-06-22 04:43:50|20380.3|20290.3|20379.5|20289.5|20380.3|20290.3|20377.7|20287.7|16
1655873040000|2022-06-22 04:44:00|20379.8|20289.8|20380.7|20290.7|20380.9|20290.9|20378.9|20288.9|24
1655873050000|2022-06-22 04:44:10|20380.8|20290.8|20386.1|20296.1|20393.2|20303.2|20379.5|20289.5|24
1655873060000|2022-06-22 04:44:20|20399.7|20309.7|20397.8|20307.8|20402.7|20312.7|20388.6|20298.6|30
1655873070000|2022-06-22 04:44:30|20397.2|20307.2|20397.7|20307.7|20405|20315|20396.4|20306.4|31
1655873080000|2022-06-22 04:44:40|20398.3|20308.3|20398.8|20308.8|20401.3|20311.3|20396|20306|32
1655873090000|2022-06-22 04:44:50|20398.9|20308.9|20395.5|20305.5|20401.8|20311.8|20395.5|20305.5|25
1655873100000|2022-06-22 04:45:00|20396.4|20306.4|20395.5|20305.5|20408.1|20318.1|20390.3|20300.3|30
1655873110000|2022-06-22 04:45:10|20395.2|20305.2|20381.7|20291.7|20396.2|20306.2|20381.1|20291.1|35
1655873120000|2022-06-22 04:45:20|20381.8|20291.8|20386.7|20296.7|20389.4|20299.4|20381.8|20291.8|34
1655873130000|2022-06-22 04:45:30|20386.8|20296.8|20396.6|20306.6|20398.2|20308.2|20386.8|20296.8|29
1655873140000|2022-06-22 04:45:40|20397.1|20307.1|20407|20317|20407.6|20317.6|20397.1|20307.1|35
1655873150000|2022-06-22 04:45:50|20406.4|20316.4|20415|20325|20415|20325|20406|20316|26
1655873160000|2022-06-22 04:46:00|20415.8|20325.8|20468.9|20378.9|20472.8|20382.8|20415.8|20325.8|39
1655873170000|2022-06-22 04:46:10|20469.2|20379.2|20467.4|20377.4|20481.9|20391.9|20466.1|20376.1|36
1655873180000|2022-06-22 04:46:20|20467.2|20377.2|20462.4|20372.4|20467.2|20377.2|20459.6|20369.6|31
1655873190000|2022-06-22 04:46:30|20462.1|20372.1|20458|20368|20463.7|20373.7|20456.9|20366.9|32
1655873200000|2022-06-22 04:46:40|20459.5|20369.5|20462|20372|20465.7|20375.7|20458.6|20368.6|26
1655873210000|2022-06-22 04:46:50|20463.3|20373.3|20474.8|20384.8|20474.8|20384.8|20463.3|20373.3|32
1655873220000|2022-06-22 04:47:00|20474.3|20384.3|20462.2|20372.2|20474.7|20384.7|20462.2|20372.2|31
1655873230000|2022-06-22 04:47:10|20465|20375|20456.9|20366.9|20465|20375|20455.3|20365.3|34
1655873240000|2022-06-22 04:47:20|20456|20366|20460.4|20370.4|20460.4|20370.4|20456|20366|19
1655873250000|2022-06-22 04:47:30|20460.5|20370.5|20461.2|20371.2|20461.5|20371.5|20457.2|20367.2|31
1655873260000|2022-06-22 04:47:40|20461.3|20371.3|20460.6|20370.6|20462.9|20372.9|20458.9|20368.9|34
1655873270000|2022-06-22 04:47:50|20460.9|20370.9|20468.4|20378.4|20470.8|20380.8|20460.7|20370.7|33
1655873280000|2022-06-22 04:48:00|20468.1|20378.1|20459|20369|20469.5|20379.5|20458.8|20368.8|30
1655873290000|2022-06-22 04:48:10|20461.1|20371.1|20466|20376|20466|20376|20459.5|20369.5|32
1655873300000|2022-06-22 04:48:20|20469.2|20379.2|20476.3|20386.3|20480|20390|20469.2|20379.2|28
1655873310000|2022-06-22 04:48:30|20477.6|20387.6|20483.3|20393.3|20490.2|20400.2|20477.6|20387.6|26
1655873320000|2022-06-22 04:48:40|20483.4|20393.4|20472.1|20382.1|20483.4|20393.4|20462.1|20372.1|34
1655873330000|2022-06-22 04:48:50|20472.3|20382.3|20467.1|20377.1|20482.9|20392.9|20464|20374|37
1655873340000|2022-06-22 04:49:00|20466.4|20376.4|20467.3|20377.3|20474.6|20384.6|20466.4|20376.4|33
1655873350000|2022-06-22 04:49:10|20467.1|20377.1|20455|20365|20467.1|20377.1|20454.7|20364.7|31
1655873360000|2022-06-22 04:49:20|20454.8|20364.8|20455.7|20365.7|20458.2|20368.2|20454.4|20364.4|28
1655873370000|2022-06-22 04:49:30|20455.6|20365.6|20453.5|20363.5|20459.5|20369.5|20453.5|20363.5|29
1655873380000|2022-06-22 04:49:40|20453.9|20363.9|20453.5|20363.5|20454.4|20364.4|20452.6|20362.6|18
1655873390000|2022-06-22 04:49:50|20454.1|20364.1|20453.1|20363.1|20455|20365|20453.1|20363.1|23
1655873400000|2022-06-22 04:50:00|20452.8|20362.8|20456.5|20366.5|20456.5|20366.5|20446.3|20356.3|32
1655873410000|2022-06-22 04:50:10|20456.7|20366.7|20472.5|20382.5|20472.8|20382.8|20455.4|20365.4|28
1655873420000|2022-06-22 04:50:20|20472.1|20382.1|20481.5|20391.5|20484.6|20394.6|20471.5|20381.5|31
1655873430000|2022-06-22 04:50:30|20480.7|20390.7|20480.2|20390.2|20483.6|20393.6|20478|20388|35
1655873440000|2022-06-22 04:50:40|20481.2|20391.2|20482.4|20392.4|20484.4|20394.4|20478.4|20388.4|31
1655873450000|2022-06-22 04:50:50|20480.7|20390.7|20472.7|20382.7|20480.7|20390.7|20470.3|20380.3|32
1655873460000|2022-06-22 04:51:00|20472.2|20382.2|20479|20389|20479|20389|20470.6|20380.6|26
1655873470000|2022-06-22 04:51:10|20479.1|20389.1|20479.4|20389.4|20481.6|20391.6|20478.7|20388.7|18
1655873480000|2022-06-22 04:51:20|20479.5|20389.5|20471.8|20381.8|20480|20390|20471.8|20381.8|25
1655873490000|2022-06-22 04:51:30|20472.9|20382.9|20473.1|20383.1|20477.4|20387.4|20471.7|20381.7|31
1655873500000|2022-06-22 04:51:40|20472.8|20382.8|20474.1|20384.1|20474.9|20384.9|20472.5|20382.5|17
1655873510000|2022-06-22 04:51:50|20473.8|20383.8|20470.8|20380.8|20473.9|20383.9|20469.1|20379.1|24
1655873520000|2022-06-22 04:52:00|20470.5|20380.5|20472.8|20382.8|20473.2|20383.2|20470.5|20380.5|18
1655873530000|2022-06-22 04:52:10|20472.6|20382.6|20473.1|20383.1|20473.7|20383.7|20472.2|20382.2|10
1655873540000|2022-06-22 04:52:20|20473.2|20383.2|20471.2|20381.2|20474.4|20384.4|20470.5|20380.5|20
1655873550000|2022-06-22 04:52:30|20470.6|20380.6|20470.8|20380.8|20471.5|20381.5|20470.2|20380.2|14
1655873560000|2022-06-22 04:52:40|20471|20381|20468.6|20378.6|20471.5|20381.5|20467.6|20377.6|23
1655873570000|2022-06-22 04:52:50|20468|20378|20462.3|20372.3|20468.7|20378.7|20459.9|20369.9|28
1655873580000|2022-06-22 04:53:00|20457.8|20367.8|20459.3|20369.3|20464.2|20374.2|20457.2|20367.2|30
1655873590000|2022-06-22 04:53:10|20459.6|20369.6|20459.9|20369.9|20460.8|20370.8|20458|20368|29
1655873600000|2022-06-22 04:53:20|20459.7|20369.7|20456.7|20366.7|20462.4|20372.4|20455.4|20365.4|26
1655873610000|2022-06-22 04:53:30|20456.6|20366.6|20469.4|20379.4|20472.6|20382.6|20456.4|20366.4|33
1655873620000|2022-06-22 04:53:40|20468.4|20378.4|20464.1|20374.1|20469.4|20379.4|20463.5|20373.5|27
1655873630000|2022-06-22 04:53:50|20463.2|20373.2|20459.7|20369.7|20463.2|20373.2|20458.4|20368.4|27
1655873640000|2022-06-22 04:54:00|20459.6|20369.6|20456.6|20366.6|20459.6|20369.6|20455.9|20365.9|29
1655873650000|2022-06-22 04:54:10|20457|20367|20456.5|20366.5|20458|20368|20455.3|20365.3|35
1655873660000|2022-06-22 04:54:20|20456.6|20366.6|20457.9|20367.9|20461.9|20371.9|20456.6|20366.6|23
1655873670000|2022-06-22 04:54:30|20457.4|20367.4|20457.2|20367.2|20457.7|20367.7|20456.3|20366.3|25
1655873680000|2022-06-22 04:54:40|20456.3|20366.3|20462.2|20372.2|20462.2|20372.2|20454.3|20364.3|24
1655873690000|2022-06-22 04:54:50|20459.2|20369.2|20459.8|20369.8|20461.3|20371.3|20457.1|20367.1|30
1655873700000|2022-06-22 04:55:00|20459.9|20369.9|20463.2|20373.2|20467.1|20377.1|20456.4|20366.4|35
1655873710000|2022-06-22 04:55:10|20463|20373|20455.3|20365.3|20463|20373|20454.8|20364.8|25
1655873720000|2022-06-22 04:55:20|20454.2|20364.2|20452.8|20362.8|20456.4|20366.4|20452.8|20362.8|18
1655873730000|2022-06-22 04:55:30|20452.9|20362.9|20457.2|20367.2|20457.2|20367.2|20452.7|20362.7|22
1655873740000|2022-06-22 04:55:40|20458.8|20368.8|20446.1|20356.1|20462.8|20372.8|20444.6|20354.6|36
1655873750000|2022-06-22 04:55:50|20447.7|20357.7|20446.7|20356.7|20448.7|20358.7|20446.6|20356.6|24
1655873760000|2022-06-22 04:56:00|20446.8|20356.8|20453.2|20363.2|20453.2|20363.2|20446.2|20356.2|25
1655873770000|2022-06-22 04:56:10|20453.4|20363.4|20455.1|20365.1|20456|20366|20452.1|20362.1|27
1655873780000|2022-06-22 04:56:20|20455.4|20365.4|20455.5|20365.5|20455.5|20365.5|20454.5|20364.5|15
1655873790000|2022-06-22 04:56:30|20455.2|20365.2|20455.4|20365.4|20455.8|20365.8|20455|20365|23
1655873800000|2022-06-22 04:56:40|20455.7|20365.7|20449.2|20359.2|20455.7|20365.7|20447.2|20357.2|20
1655873810000|2022-06-22 04:56:50|20449.1|20359.1|20453.1|20363.1|20453.1|20363.1|20449.1|20359.1|24
1655873820000|2022-06-22 04:57:00|20453.5|20363.5|20454.7|20364.7|20455.6|20365.6|20453.5|20363.5|24
1655873830000|2022-06-22 04:57:10|20454.8|20364.8|20453.5|20363.5|20455.3|20365.3|20453.3|20363.3|23
1655873840000|2022-06-22 04:57:20|20453.8|20363.8|20453.5|20363.5|20454.6|20364.6|20453.3|20363.3|24
1655873850000|2022-06-22 04:57:30|20454|20364|20462.8|20372.8|20462.8|20372.8|20453.6|20363.6|20
1655873860000|2022-06-22 04:57:40|20462.9|20372.9|20455.6|20365.6|20462.9|20372.9|20455.2|20365.2|27
1655873870000|2022-06-22 04:57:50|20455.9|20365.9|20447.5|20357.5|20455.9|20365.9|20446.2|20356.2|22
1655873880000|2022-06-22 04:58:00|20447.6|20357.6|20452.9|20362.9|20453.8|20363.8|20446.8|20356.8|26
1655873890000|2022-06-22 04:58:10|20453.2|20363.2|20459.3|20369.3|20459.9|20369.9|20452.9|20362.9|30
1655873900000|2022-06-22 04:58:20|20459.4|20369.4|20465.4|20375.4|20465.4|20375.4|20459.4|20369.4|26
1655873910000|2022-06-22 04:58:30|20465|20375|20465.6|20375.6|20466.2|20376.2|20464.8|20374.8|28
1655873920000|2022-06-22 04:58:40|20465.4|20375.4|20465|20375|20466.3|20376.3|20464.8|20374.8|27
1655873930000|2022-06-22 04:58:50|20465.2|20375.2|20465.9|20375.9|20465.9|20375.9|20464.5|20374.5|27
1655873940000|2022-06-22 04:59:00|20466.1|20376.1|20465.6|20375.6|20466.2|20376.2|20464.9|20374.9|13
1655873950000|2022-06-22 04:59:10|20466|20376|20459.6|20369.6|20468.2|20378.2|20459|20369|31
1655873960000|2022-06-22 04:59:20|20459.4|20369.4|20455.5|20365.5|20459.4|20369.4|20452.6|20362.6|16
1655873970000|2022-06-22 04:59:30|20455.3|20365.3|20460.4|20370.4|20461.2|20371.2|20455.3|20365.3|28
1655873980000|2022-06-22 04:59:40|20460.1|20370.1|20463.2|20373.2|20464.3|20374.3|20459.4|20369.4|30
1655873990000|2022-06-22 04:59:50|20463|20373|20459.4|20369.4|20463|20373|20459.1|20369.1|24
1655874000000|2022-06-22 05:00:00|20459.2|20369.2|20469.3|20379.3|20470.6|20380.6|20455.6|20365.6|32
1655874010000|2022-06-22 05:00:10|20470.3|20380.3|20468.2|20378.2|20470.3|20380.3|20466.2|20376.2|36
1655874020000|2022-06-22 05:00:20|20468.4|20378.4|20468.3|20378.3|20469.2|20379.2|20466.4|20376.4|24
1655874030000|2022-06-22 05:00:30|20468.4|20378.4|20468.7|20378.7|20473|20383|20468.4|20378.4|25
1655874040000|2022-06-22 05:00:40|20469|20379|20469.7|20379.7|20469.9|20379.9|20469|20379|22
1655874050000|2022-06-22 05:00:50|20469.9|20379.9|20470|20380|20471.3|20381.3|20468.8|20378.8|22
1655874060000|2022-06-22 05:01:00|20469.9|20379.9|20470.1|20380.1|20470.9|20380.9|20469.8|20379.8|23
1655874070000|2022-06-22 05:01:10|20469.4|20379.4|20472|20382|20472|20382|20465.9|20375.9|25
1655874080000|2022-06-22 05:01:20|20471.8|20381.8|20483.5|20393.5|20483.9|20393.9|20469.7|20379.7|22
1655874090000|2022-06-22 05:01:30|20483.4|20393.4|20484.2|20394.2|20484.7|20394.7|20482.3|20392.3|23
1655874100000|2022-06-22 05:01:40|20487.1|20397.1|20489.6|20399.6|20492|20402|20487.1|20397.1|36
1655874110000|2022-06-22 05:01:50|20491.4|20401.4|20490.2|20400.2|20492.5|20402.5|20488.3|20398.3|33
1655874120000|2022-06-22 05:02:00|20489.1|20399.1|20487.7|20397.7|20492.7|20402.7|20485.9|20395.9|32
1655874130000|2022-06-22 05:02:10|20487.5|20397.5|20483.6|20393.6|20487.5|20397.5|20483.3|20393.3|23
1655874140000|2022-06-22 05:02:20|20483.7|20393.7|20483.9|20393.9|20484|20394|20482|20392|20
1655874150000|2022-06-22 05:02:30|20484.3|20394.3|20484.7|20394.7|20485.7|20395.7|20484.3|20394.3|24
1655874160000|2022-06-22 05:02:40|20484.4|20394.4|20484.2|20394.2|20484.7|20394.7|20482.3|20392.3|8
1655874170000|2022-06-22 05:02:50|20485.3|20395.3|20485|20395|20485.3|20395.3|20483.8|20393.8|14
1655874180000|2022-06-22 05:03:00|20484.9|20394.9|20484.8|20394.8|20485.2|20395.2|20483.8|20393.8|18
1655874190000|2022-06-22 05:03:10|20484.9|20394.9|20481.5|20391.5|20485.4|20395.4|20481.5|20391.5|15
1655874200000|2022-06-22 05:03:20|20480.8|20390.8|20477.7|20387.7|20480.8|20390.8|20477.6|20387.6|24
1655874210000|2022-06-22 05:03:30|20477.5|20387.5|20471.1|20381.1|20477.5|20387.5|20469|20379|28
1655874220000|2022-06-22 05:03:40|20471|20381|20478.3|20388.3|20480.6|20390.6|20470.8|20380.8|28
1655874230000|2022-06-22 05:03:50|20478.4|20388.4|20479.3|20389.3|20479.5|20389.5|20477.9|20387.9|13
1655874240000|2022-06-22 05:04:00|20479.4|20389.4|20486.3|20396.3|20487.3|20397.3|20478.1|20388.1|32
1655874250000|2022-06-22 05:04:10|20486.5|20396.5|20491.3|20401.3|20491.3|20401.3|20486.5|20396.5|21
1655874260000|2022-06-22 05:04:20|20490.2|20400.2|20492|20402|20492|20402|20489|20399|29
1655874270000|2022-06-22 05:04:30|20491.9|20401.9|20499.2|20409.2|20499.2|20409.2|20491.9|20401.9|26
1655874280000|2022-06-22 05:04:40|20499.1|20409.1|20499.8|20409.8|20502.7|20412.7|20498.9|20408.9|21
1655874290000|2022-06-22 05:04:50|20501.3|20411.3|20489.5|20399.5|20509.1|20419.1|20485.9|20395.9|33
1655874300000|2022-06-22 05:05:00|20489.4|20399.4|20495|20405|20495.7|20405.7|20487.9|20397.9|30
1655874310000|2022-06-22 05:05:10|20495.7|20405.7|20501.4|20411.4|20501.8|20411.8|20495.7|20405.7|27
1655874320000|2022-06-22 05:05:20|20502|20412|20510.9|20420.9|20511.5|20421.5|20502|20412|27
1655874330000|2022-06-22 05:05:30|20510.3|20420.3|20509.6|20419.6|20511.2|20421.2|20508.2|20418.2|21
1655874340000|2022-06-22 05:05:40|20509.5|20419.5|20504.5|20414.5|20509.5|20419.5|20502.7|20412.7|33
1655874350000|2022-06-22 05:05:50|20503.9|20413.9|20506.1|20416.1|20508.6|20418.6|20503.4|20413.4|29
1655874360000|2022-06-22 05:06:00|20506.2|20416.2|20507.3|20417.3|20513.7|20423.7|20505.8|20415.8|26
1655874370000|2022-06-22 05:06:10|20509.8|20419.8|20505.9|20415.9|20510.5|20420.5|20505.8|20415.8|24
1655874380000|2022-06-22 05:06:20|20506|20416|20508.4|20418.4|20510.4|20420.4|20505.7|20415.7|29
1655874390000|2022-06-22 05:06:30|20508.6|20418.6|20511.5|20421.5|20512.5|20422.5|20508.6|20418.6|22
1655874400000|2022-06-22 05:06:40|20511.6|20421.6|20523.4|20433.4|20523.4|20433.4|20509|20419|27
1655874410000|2022-06-22 05:06:50|20533.9|20443.9|20557.7|20467.7|20578.7|20488.7|20533.9|20443.9|38
1655874420000|2022-06-22 05:07:00|20558.2|20468.2|20551.9|20461.9|20560.9|20470.9|20549|20459|34
1655874430000|2022-06-22 05:07:10|20549.5|20459.5|20545.4|20455.4|20549.8|20459.8|20544.1|20454.1|34
1655874440000|2022-06-22 05:07:20|20545.9|20455.9|20550.2|20460.2|20550.4|20460.4|20542.9|20452.9|35
1655874450000|2022-06-22 05:07:30|20549.8|20459.8|20544.2|20454.2|20559.6|20469.6|20543.5|20453.5|33
1655874460000|2022-06-22 05:07:40|20544.8|20454.8|20537.1|20447.1|20545.2|20455.2|20535.7|20445.7|30
1655874470000|2022-06-22 05:07:50|20537.7|20447.7|20537.1|20447.1|20538.8|20448.8|20536.3|20446.3|26
1655874480000|2022-06-22 05:08:00|20537.2|20447.2|20539.3|20449.3|20551.3|20461.3|20537|20447|35
1655874490000|2022-06-22 05:08:10|20538.8|20448.8|20526.8|20436.8|20542|20452|20526.4|20436.4|30
1655874500000|2022-06-22 05:08:20|20525|20435|20517.6|20427.6|20527.5|20437.5|20517.5|20427.5|26
1655874510000|2022-06-22 05:08:30|20517.7|20427.7|20514.1|20424.1|20521.8|20431.8|20512.5|20422.5|24
1655874520000|2022-06-22 05:08:40|20513.7|20423.7|20518.8|20428.8|20525.2|20435.2|20513.7|20423.7|30
1655874530000|2022-06-22 05:08:50|20516.6|20426.6|20516.2|20426.2|20516.6|20426.6|20512.5|20422.5|14
1655874540000|2022-06-22 05:09:00|20515|20425|20510.6|20420.6|20516.7|20426.7|20510.5|20420.5|22
1655874550000|2022-06-22 05:09:10|20507.4|20417.4|20509.8|20419.8|20510|20420|20505.9|20415.9|17
1655874560000|2022-06-22 05:09:20|20509.9|20419.9|20505.1|20415.1|20509.9|20419.9|20504.9|20414.9|27
1655874570000|2022-06-22 05:09:30|20504|20414|20502.2|20412.2|20504|20414|20498.6|20408.6|25
1655874580000|2022-06-22 05:09:40|20501.3|20411.3|20503.5|20413.5|20504.6|20414.6|20500.7|20410.7|26
1655874590000|2022-06-22 05:09:50|20503.3|20413.3|20503.8|20413.8|20505.5|20415.5|20501.3|20411.3|27
1655874600000|2022-06-22 05:10:00|20503.6|20413.6|20514.9|20424.9|20514.9|20424.9|20497|20407|34
1655874610000|2022-06-22 05:10:10|20515.5|20425.5|20508.9|20418.9|20519.4|20429.4|20506.4|20416.4|36
1655874620000|2022-06-22 05:10:20|20507.6|20417.6|20504|20414|20509.9|20419.9|20504|20414|22
1655874630000|2022-06-22 05:10:30|20503.7|20413.7|20517.2|20427.2|20517.4|20427.4|20503.5|20413.5|23
1655874640000|2022-06-22 05:10:40|20517.7|20427.7|20507.6|20417.6|20519.2|20429.2|20507.5|20417.5|28
1655874650000|2022-06-22 05:10:50|20510.3|20420.3|20507.1|20417.1|20513.9|20423.9|20503.1|20413.1|25
1655874660000|2022-06-22 05:11:00|20508.3|20418.3|20507.6|20417.6|20510.9|20420.9|20502.4|20412.4|28
1655874670000|2022-06-22 05:11:10|20506.7|20416.7|20502.4|20412.4|20509.1|20419.1|20501.1|20411.1|24
1655874680000|2022-06-22 05:11:20|20501.5|20411.5|20504.6|20414.6|20505|20415|20501.5|20411.5|25
1655874690000|2022-06-22 05:11:30|20505.2|20415.2|20504.5|20414.5|20505.2|20415.2|20504.4|20414.4|26
1655874700000|2022-06-22 05:11:40|20504.7|20414.7|20508.4|20418.4|20509.9|20419.9|20504.7|20414.7|24
1655874710000|2022-06-22 05:11:50|20508.5|20418.5|20507.5|20417.5|20509.8|20419.8|20504|20414|29
1655874720000|2022-06-22 05:12:00|20507.2|20417.2|20510.2|20420.2|20510.2|20420.2|20507.2|20417.2|27
1655874730000|2022-06-22 05:12:10|20510.5|20420.5|20509.1|20419.1|20510.5|20420.5|20507.7|20417.7|18
1655874740000|2022-06-22 05:12:20|20509.3|20419.3|20513.5|20423.5|20514.1|20424.1|20509.3|20419.3|27
1655874750000|2022-06-22 05:12:30|20513.3|20423.3|20513.7|20423.7|20514.6|20424.6|20513|20423|21
1655874760000|2022-06-22 05:12:40|20513.6|20423.6|20503.5|20413.5|20513.6|20423.6|20503.2|20413.2|29
1655874770000|2022-06-22 05:12:50|20503.4|20413.4|20505|20415|20505|20415|20503|20413|19
1655874780000|2022-06-22 05:13:00|20505.3|20415.3|20505.8|20415.8|20508.7|20418.7|20503.5|20413.5|36
1655874790000|2022-06-22 05:13:10|20504.7|20414.7|20503.9|20413.9|20505.5|20415.5|20503.5|20413.5|28
1655874800000|2022-06-22 05:13:20|20504|20414|20526.2|20436.2|20526.2|20436.2|20504|20414|31
1655874810000|2022-06-22 05:13:30|20526.6|20436.6|20533.9|20443.9|20533.9|20443.9|20525.9|20435.9|31
1655874820000|2022-06-22 05:13:40|20533|20443|20520.5|20430.5|20533|20443|20520.5|20430.5|30
1655874830000|2022-06-22 05:13:50|20521|20431|20520.7|20430.7|20521.7|20431.7|20520.1|20430.1|19
1655874840000|2022-06-22 05:14:00|20520.8|20430.8|20519.3|20429.3|20528.4|20438.4|20518.3|20428.3|32
1655874850000|2022-06-22 05:14:10|20519.1|20429.1|20513.4|20423.4|20519.1|20429.1|20512.3|20422.3|27
1655874860000|2022-06-22 05:14:20|20508.8|20418.8|20520.4|20430.4|20520.4|20430.4|20505.4|20415.4|27
1655874870000|2022-06-22 05:14:30|20522|20432|20514.1|20424.1|20526.5|20436.5|20513.5|20423.5|35
1655874880000|2022-06-22 05:14:40|20514.2|20424.2|20509.6|20419.6|20517.8|20427.8|20509.4|20419.4|22
1655874890000|2022-06-22 05:14:50|20502.4|20412.4|20500.1|20410.1|20505.9|20415.9|20498.1|20408.1|24
1655874900000|2022-06-22 05:15:00|20498.2|20408.2|20488.5|20398.5|20498.2|20408.2|20487.4|20397.4|28
1655874910000|2022-06-22 05:15:10|20488.3|20398.3|20508.8|20418.8|20509.3|20419.3|20488.3|20398.3|32
1655874920000|2022-06-22 05:15:20|20508.7|20418.7|20500.2|20410.2|20508.7|20418.7|20499.9|20409.9|29
1655874930000|2022-06-22 05:15:30|20501|20411|20499.2|20409.2|20501|20411|20495.5|20405.5|23
1655874940000|2022-06-22 05:15:40|20500.1|20410.1|20499.3|20409.3|20501.8|20411.8|20499.1|20409.1|27
1655874950000|2022-06-22 05:15:50|20500.1|20410.1|20497.5|20407.5|20503|20413|20496.3|20406.3|20
1655874960000|2022-06-22 05:16:00|20497.2|20407.2|20495.9|20405.9|20497.4|20407.4|20495.2|20405.2|14
1655874970000|2022-06-22 05:16:10|20495.8|20405.8|20491.7|20401.7|20499.2|20409.2|20491|20401|25
1655874980000|2022-06-22 05:16:20|20490.7|20400.7|20493.6|20403.6|20494.4|20404.4|20489.6|20399.6|32
1655874990000|2022-06-22 05:16:30|20493.4|20403.4|20500.3|20410.3|20501.1|20411.1|20493.4|20403.4|28
1655875000000|2022-06-22 05:16:40|20500.1|20410.1|20528.8|20438.8|20529|20439|20499.3|20409.3|38
1655875010000|2022-06-22 05:16:50|20528|20438|20524.2|20434.2|20528.2|20438.2|20523.6|20433.6|31
1655875020000|2022-06-22 05:17:00|20524.4|20434.4|20530.3|20440.3|20532.1|20442.1|20523.6|20433.6|30
1655875030000|2022-06-22 05:17:10|20530.1|20440.1|20530.3|20440.3|20531.2|20441.2|20528.9|20438.9|32
1655875040000|2022-06-22 05:17:20|20530.1|20440.1|20528|20438|20530.4|20440.4|20526.4|20436.4|26
1655875050000|2022-06-22 05:17:30|20528.6|20438.6|20530.1|20440.1|20530.7|20440.7|20527.8|20437.8|22
1655875060000|2022-06-22 05:17:40|20530|20440|20528.5|20438.5|20530|20440|20528.4|20438.4|23
1655875070000|2022-06-22 05:17:50|20528.7|20438.7|20528.9|20438.9|20529.5|20439.5|20526.3|20436.3|20
1655875080000|2022-06-22 05:18:00|20529.1|20439.1|20528.6|20438.6|20529.7|20439.7|20528.1|20438.1|19
1655875090000|2022-06-22 05:18:10|20528.5|20438.5|20533.1|20443.1|20535.9|20445.9|20528.5|20438.5|31
1655875100000|2022-06-22 05:18:20|20533.2|20443.2|20533|20443|20533.6|20443.6|20531.1|20441.1|33
1655875110000|2022-06-22 05:18:30|20533.4|20443.4|20530.8|20440.8|20533.4|20443.4|20530.6|20440.6|28
1655875120000|2022-06-22 05:18:40|20530.7|20440.7|20528.9|20438.9|20532.3|20442.3|20528.4|20438.4|29
1655875130000|2022-06-22 05:18:50|20528.8|20438.8|20529.5|20439.5|20529.8|20439.8|20528.1|20438.1|19
1655875140000|2022-06-22 05:19:00|20529.4|20439.4|20532.8|20442.8|20534.8|20444.8|20529.4|20439.4|27
1655875150000|2022-06-22 05:19:10|20532.9|20442.9|20529.4|20439.4|20533.6|20443.6|20528.7|20438.7|22
1655875160000|2022-06-22 05:19:20|20528.7|20438.7|20531.6|20441.6|20531.9|20441.9|20528.7|20438.7|19
1655875170000|2022-06-22 05:19:30|20531.5|20441.5|20531.5|20441.5|20532.3|20442.3|20530|20440|25
1655875180000|2022-06-22 05:19:40|20531.8|20441.8|20531.9|20441.9|20531.9|20441.9|20530.1|20440.1|22
1655875190000|2022-06-22 05:19:50|20531.8|20441.8|20533.5|20443.5|20535.8|20445.8|20531.3|20441.3|20
1655875200000|2022-06-22 05:20:00|20533.7|20443.7|20532.2|20442.2|20533.9|20443.9|20529.7|20439.7|24
1655875210000|2022-06-22 05:20:10|20532|20442|20532.9|20442.9|20533.6|20443.6|20531.2|20441.2|21
1655875220000|2022-06-22 05:20:20|20533|20443|20533.4|20443.4|20533.5|20443.5|20532.1|20442.1|26
1655875230000|2022-06-22 05:20:30|20533.3|20443.3|20532.3|20442.3|20533.6|20443.6|20531.7|20441.7|16
1655875240000|2022-06-22 05:20:40|20532.7|20442.7|20532|20442|20532.7|20442.7|20531.9|20441.9|22
1655875250000|2022-06-22 05:20:50|20532.1|20442.1|20538.8|20448.8|20539|20449|20532.1|20442.1|26
1655875260000|2022-06-22 05:21:00|20538.7|20448.7|20543.9|20453.9|20544.3|20454.3|20537.9|20447.9|28
1655875270000|2022-06-22 05:21:10|20544.1|20454.1|20548.8|20458.8|20549.3|20459.3|20542.7|20452.7|20
1655875280000|2022-06-22 05:21:20|20549|20459|20556.7|20466.7|20557.5|20467.5|20548.1|20458.1|25
1655875290000|2022-06-22 05:21:30|20557|20467|20553.6|20463.6|20558|20468|20550.2|20460.2|30
1655875300000|2022-06-22 05:21:40|20551.9|20461.9|20550.3|20460.3|20552.6|20462.6|20550.3|20460.3|23
1655875310000|2022-06-22 05:21:50|20550.8|20460.8|20559.8|20469.8|20559.8|20469.8|20550.7|20460.7|31
1655875320000|2022-06-22 05:22:00|20560.1|20470.1|20557.2|20467.2|20560.8|20470.8|20555.9|20465.9|33
1655875330000|2022-06-22 05:22:10|20556.6|20466.6|20551.7|20461.7|20557.3|20467.3|20551.1|20461.1|33
1655875340000|2022-06-22 05:22:20|20551.6|20461.6|20551.8|20461.8|20552.4|20462.4|20549.9|20459.9|28
1655875350000|2022-06-22 05:22:30|20551.3|20461.3|20563|20473|20563.9|20473.9|20551.3|20461.3|24
1655875360000|2022-06-22 05:22:40|20563.3|20473.3|20561.9|20471.9|20564.2|20474.2|20560.3|20470.3|28
1655875370000|2022-06-22 05:22:50|20561.6|20471.6|20564.3|20474.3|20564.3|20474.3|20560.3|20470.3|24
1655875380000|2022-06-22 05:23:00|20564.4|20474.4|20562.6|20472.6|20564.4|20474.4|20561.3|20471.3|29
1655875390000|2022-06-22 05:23:10|20562.7|20472.7|20562.3|20472.3|20562.9|20472.9|20561|20471|26
1655875400000|2022-06-22 05:23:20|20562.1|20472.1|20562.6|20472.6|20563.5|20473.5|20561.2|20471.2|21
1655875410000|2022-06-22 05:23:30|20561.6|20471.6|20569.3|20479.3|20569.4|20479.4|20560.4|20470.4|22
1655875420000|2022-06-22 05:23:40|20571.6|20481.6|20576|20486|20576.5|20486.5|20571.6|20481.6|26
1655875430000|2022-06-22 05:23:50|20575.8|20485.8|20579|20489|20579.6|20489.6|20575.5|20485.5|25
1655875440000|2022-06-22 05:24:00|20579.1|20489.1|20580.4|20490.4|20580.8|20490.8|20578.9|20488.9|28
1655875450000|2022-06-22 05:24:10|20580.3|20490.3|20588.2|20498.2|20588.2|20498.2|20580.3|20490.3|28
1655875460000|2022-06-22 05:24:20|20588.3|20498.3|20577.6|20487.6|20588.9|20498.9|20577|20487|32
1655875470000|2022-06-22 05:24:30|20577.4|20487.4|20579.3|20489.3|20579.5|20489.5|20577.1|20487.1|22
1655875480000|2022-06-22 05:24:40|20579.2|20489.2|20577.4|20487.4|20580.1|20490.1|20574.4|20484.4|29
1655875490000|2022-06-22 05:24:50|20577.8|20487.8|20576.1|20486.1|20577.8|20487.8|20575.5|20485.5|26
1655875500000|2022-06-22 05:25:00|20576.2|20486.2|20576.3|20486.3|20577.4|20487.4|20574.6|20484.6|28
1655875510000|2022-06-22 05:25:10|20575.9|20485.9|20567|20477|20577.9|20487.9|20566.5|20476.5|27
1655875520000|2022-06-22 05:25:20|20567.2|20477.2|20569|20479|20569|20479|20564.2|20474.2|13
1655875530000|2022-06-22 05:25:30|20567.8|20477.8|20572.3|20482.3|20573.3|20483.3|20567.1|20477.1|21
1655875540000|2022-06-22 05:25:40|20572.2|20482.2|20575.1|20485.1|20576.1|20486.1|20572.2|20482.2|20
1655875550000|2022-06-22 05:25:50|20575|20485|20574.7|20484.7|20575.7|20485.7|20572.5|20482.5|27
1655875560000|2022-06-22 05:26:00|20574.6|20484.6|20568.7|20478.7|20574.6|20484.6|20568.7|20478.7|18
1655875570000|2022-06-22 05:26:10|20568.6|20478.6|20568.8|20478.8|20569.3|20479.3|20568.1|20478.1|17
1655875580000|2022-06-22 05:26:20|20568.6|20478.6|20564.8|20474.8|20569.6|20479.6|20564.8|20474.8|18
1655875590000|2022-06-22 05:26:30|20565.8|20475.8|20558.4|20468.4|20566.2|20476.2|20557.3|20467.3|27
1655875600000|2022-06-22 05:26:40|20558.3|20468.3|20558.3|20468.3|20558.4|20468.4|20554.5|20464.5|22
1655875610000|2022-06-22 05:26:50|20549|20459|20551.5|20461.5|20551.5|20461.5|20547.3|20457.3|28
1655875620000|2022-06-22 05:27:00|20551.3|20461.3|20558.9|20468.9|20558.9|20468.9|20544.8|20454.8|28
1655875630000|2022-06-22 05:27:10|20560|20470|20561|20471|20563.1|20473.1|20559.5|20469.5|27
1655875640000|2022-06-22 05:27:20|20560.8|20470.8|20559.5|20469.5|20561.2|20471.2|20557.6|20467.6|18
1655875650000|2022-06-22 05:27:30|20559.3|20469.3|20560.9|20470.9|20561|20471|20559.3|20469.3|19
1655875660000|2022-06-22 05:27:40|20560.8|20470.8|20560.7|20470.7|20563.8|20473.8|20560.6|20470.6|26
1655875670000|2022-06-22 05:27:50|20560.6|20470.6|20555.3|20465.3|20562|20472|20555.3|20465.3|28
1655875680000|2022-06-22 05:28:00|20555.6|20465.6|20555.5|20465.5|20555.7|20465.7|20547.1|20457.1|24
1655875690000|2022-06-22 05:28:10|20555.6|20465.6|20561.6|20471.6|20561.6|20471.6|20554.3|20464.3|21
1655875700000|2022-06-22 05:28:20|20561.8|20471.8|20560.3|20470.3|20566.2|20476.2|20559.6|20469.6|33
1655875710000|2022-06-22 05:28:30|20560.2|20470.2|20553.4|20463.4|20560.2|20470.2|20551.6|20461.6|26
1655875720000|2022-06-22 05:28:40|20553.3|20463.3|20564.9|20474.9|20564.9|20474.9|20550.2|20460.2|29
1655875730000|2022-06-22 05:28:50|20564.8|20474.8|20565.1|20475.1|20565.5|20475.5|20564.8|20474.8|15
1655875740000|2022-06-22 05:29:00|20565|20475|20554|20464|20565.4|20475.4|20553.8|20463.8|31
1655875750000|2022-06-22 05:29:10|20551.2|20461.2|20550.4|20460.4|20552.3|20462.3|20549.8|20459.8|27
1655875760000|2022-06-22 05:29:20|20551.1|20461.1|20549.8|20459.8|20551.5|20461.5|20548.7|20458.7|19
1655875770000|2022-06-22 05:29:30|20549.6|20459.6|20549.6|20459.6|20550.2|20460.2|20546.5|20456.5|22
1655875780000|2022-06-22 05:29:40|20551.2|20461.2|20552.9|20462.9|20553.8|20463.8|20550.9|20460.9|26
1655875790000|2022-06-22 05:29:50|20553.1|20463.1|20554|20464|20554|20464|20552.1|20462.1|22
1655875800000|2022-06-22 05:30:00|20553.9|20463.9|20561.5|20471.5|20562.4|20472.4|20553.1|20463.1|32
1655875810000|2022-06-22 05:30:10|20561.2|20471.2|20558.7|20468.7|20561.3|20471.3|20558.7|20468.7|32
1655875820000|2022-06-22 05:30:20|20558.8|20468.8|20558.7|20468.7|20558.9|20468.9|20558.5|20468.5|21
1655875830000|2022-06-22 05:30:30|20558.8|20468.8|20550.6|20460.6|20559.9|20469.9|20550.6|20460.6|23
1655875840000|2022-06-22 05:30:40|20550.5|20460.5|20550|20460|20551.8|20461.8|20549.3|20459.3|27
1655875850000|2022-06-22 05:30:50|20549.7|20459.7|20549.1|20459.1|20549.9|20459.9|20548.9|20458.9|27
1655875860000|2022-06-22 05:31:00|20549.2|20459.2|20550|20460|20550|20460|20548.6|20458.6|20
1655875870000|2022-06-22 05:31:10|20551.1|20461.1|20547.6|20457.6|20552.3|20462.3|20544.2|20454.2|28
1655875880000|2022-06-22 05:31:20|20547.4|20457.4|20548.4|20458.4|20549.9|20459.9|20542.3|20452.3|19
1655875890000|2022-06-22 05:31:30|20548.5|20458.5|20549.4|20459.4|20549.4|20459.4|20547.5|20457.5|15
1655875900000|2022-06-22 05:31:40|20549.1|20459.1|20548.7|20458.7|20549.5|20459.5|20548.7|20458.7|14
1655875910000|2022-06-22 05:31:50|20549.1|20459.1|20558.8|20468.8|20559.3|20469.3|20549.1|20459.1|25
1655875920000|2022-06-22 05:32:00|20558.7|20468.7|20558.4|20468.4|20559|20469|20558.2|20468.2|17
1655875930000|2022-06-22 05:32:10|20558.5|20468.5|20558.8|20468.8|20559.1|20469.1|20557.6|20467.6|18
1655875940000|2022-06-22 05:32:20|20559.1|20469.1|20553.4|20463.4|20559.1|20469.1|20549.3|20459.3|28
1655875950000|2022-06-22 05:32:30|20553.3|20463.3|20558.1|20468.1|20558.1|20468.1|20553.3|20463.3|15
1655875960000|2022-06-22 05:32:40|20558.2|20468.2|20574.4|20484.4|20574.4|20484.4|20557.9|20467.9|30
1655875970000|2022-06-22 05:32:50|20574.5|20484.5|20572.5|20482.5|20576.5|20486.5|20571.1|20481.1|26
1655875980000|2022-06-22 05:33:00|20568.6|20478.6|20581.9|20491.9|20581.9|20491.9|20567|20477|28
1655875990000|2022-06-22 05:33:10|20581.1|20491.1|20576.4|20486.4|20581.8|20491.8|20574.5|20484.5|26
1655876000000|2022-06-22 05:33:20|20575.4|20485.4|20577.7|20487.7|20577.9|20487.9|20575.4|20485.4|17
1655876010000|2022-06-22 05:33:30|20577.9|20487.9|20614.1|20524.1|20614.1|20524.1|20577.6|20487.6|29
1655876020000|2022-06-22 05:33:40|20613.2|20523.2|20612.2|20522.2|20615.4|20525.4|20611.2|20521.2|33
1655876030000|2022-06-22 05:33:50|20611.9|20521.9|20611.3|20521.3|20613.5|20523.5|20610.6|20520.6|31
1655876040000|2022-06-22 05:34:00|20611.4|20521.4|20614.7|20524.7|20615.3|20525.3|20609.6|20519.6|27
1655876050000|2022-06-22 05:34:10|20614.6|20524.6|20596.2|20506.2|20615.2|20525.2|20593.8|20503.8|34
1655876060000|2022-06-22 05:34:20|20596|20506|20582.3|20492.3|20597.6|20507.6|20581|20491|36
1655876070000|2022-06-22 05:34:30|20581.9|20491.9|20581.4|20491.4|20583.3|20493.3|20581.4|20491.4|17
1655876080000|2022-06-22 05:34:40|20581.7|20491.7|20586.3|20496.3|20588.8|20498.8|20580.5|20490.5|30
1655876090000|2022-06-22 05:34:50|20585.9|20495.9|20586.4|20496.4|20588.8|20498.8|20585.9|20495.9|25
1655876100000|2022-06-22 05:35:00|20586.2|20496.2|20569.3|20479.3|20586.6|20496.6|20567.9|20477.9|32
1655876110000|2022-06-22 05:35:10|20571|20481|20532|20442|20571.3|20481.3|20532|20442|33
1655876120000|2022-06-22 05:35:20|20530.7|20440.7|20527.2|20437.2|20532.3|20442.3|20521.9|20431.9|33
1655876130000|2022-06-22 05:35:30|20527.1|20437.1|20537.1|20447.1|20538|20448|20527.1|20437.1|35
1655876140000|2022-06-22 05:35:40|20537|20447|20534.4|20444.4|20538|20448|20533.8|20443.8|24
1655876150000|2022-06-22 05:35:50|20534.5|20444.5|20536.3|20446.3|20537|20447|20534.3|20444.3|25
1655876160000|2022-06-22 05:36:00|20536.4|20446.4|20548.5|20458.5|20554.7|20464.7|20536.4|20446.4|29
1655876170000|2022-06-22 05:36:10|20548.7|20458.7|20550.8|20460.8|20551.5|20461.5|20548|20458|28
1655876180000|2022-06-22 05:36:20|20551.5|20461.5|20549.8|20459.8|20551.5|20461.5|20547.5|20457.5|24
1655876190000|2022-06-22 05:36:30|20549|20459|20544.7|20454.7|20549|20459|20542.8|20452.8|29
1655876200000|2022-06-22 05:36:40|20545|20455|20536.3|20446.3|20545.8|20455.8|20536.3|20446.3|31
1655876210000|2022-06-22 05:36:50|20537.9|20447.9|20532.6|20442.6|20539.1|20449.1|20531.3|20441.3|30
1655876220000|2022-06-22 05:37:00|20531.9|20441.9|20537.1|20447.1|20538.5|20448.5|20531.5|20441.5|29
1655876230000|2022-06-22 05:37:10|20538.8|20448.8|20534.3|20444.3|20540.3|20450.3|20534.3|20444.3|25
1655876240000|2022-06-22 05:37:20|20533.1|20443.1|20528.2|20438.2|20534.1|20444.1|20525.8|20435.8|26
1655876250000|2022-06-22 05:37:30|20532.2|20442.2|20526.6|20436.6|20532.2|20442.2|20526.4|20436.4|16
1655876260000|2022-06-22 05:37:40|20526.5|20436.5|20529.2|20439.2|20529.2|20439.2|20526.5|20436.5|21
1655876270000|2022-06-22 05:37:50|20529.1|20439.1|20528.5|20438.5|20530.3|20440.3|20524.7|20434.7|24
1655876280000|2022-06-22 05:38:00|20527.3|20437.3|20535.8|20445.8|20535.9|20445.9|20527.3|20437.3|28
1655876290000|2022-06-22 05:38:10|20535.7|20445.7|20536.1|20446.1|20537.6|20447.6|20535.2|20445.2|21
1655876300000|2022-06-22 05:38:20|20535.5|20445.5|20532.5|20442.5|20535.5|20445.5|20531.6|20441.6|23
1655876310000|2022-06-22 05:38:30|20533|20443|20534.8|20444.8|20535.8|20445.8|20532.3|20442.3|17
1655876320000|2022-06-22 05:38:40|20535.1|20445.1|20537.9|20447.9|20540.3|20450.3|20535.1|20445.1|27
1655876330000|2022-06-22 05:38:50|20537.7|20447.7|20538.1|20448.1|20538.8|20448.8|20537.2|20447.2|18
1655876340000|2022-06-22 05:39:00|20538.8|20448.8|20529.1|20439.1|20538.8|20448.8|20528.8|20438.8|25
1655876350000|2022-06-22 05:39:10|20529.9|20439.9|20530.1|20440.1|20531.2|20441.2|20529.4|20439.4|24
1655876360000|2022-06-22 05:39:20|20530.2|20440.2|20531.7|20441.7|20531.7|20441.7|20529.8|20439.8|19
1655876370000|2022-06-22 05:39:30|20531.6|20441.6|20531.9|20441.9|20531.9|20441.9|20529.8|20439.8|16
1655876380000|2022-06-22 05:39:40|20532|20442|20538.2|20448.2|20540.6|20450.6|20532|20442|34
1655876390000|2022-06-22 05:39:50|20539|20449|20536.6|20446.6|20539|20449|20536.5|20446.5|20
1655876400000|2022-06-22 05:40:00|20537.6|20447.6|20521|20431|20537.9|20447.9|20521|20431|31
1655876410000|2022-06-22 05:40:10|20521.6|20431.6|20517|20427|20521.7|20431.7|20516.4|20426.4|33
1655876420000|2022-06-22 05:40:20|20517.2|20427.2|20517.3|20427.3|20519.7|20429.7|20516.5|20426.5|29
1655876430000|2022-06-22 05:40:30|20517.5|20427.5|20518|20428|20518.5|20428.5|20516.5|20426.5|29
1655876440000|2022-06-22 05:40:40|20518.2|20428.2|20518.5|20428.5|20519.1|20429.1|20516.8|20426.8|30
1655876450000|2022-06-22 05:40:50|20518.3|20428.3|20517.6|20427.6|20519.1|20429.1|20515.9|20425.9|31
1655876460000|2022-06-22 05:41:00|20517.5|20427.5|20517.8|20427.8|20518.5|20428.5|20516.2|20426.2|30
1655876470000|2022-06-22 05:41:10|20518|20428|20514.3|20424.3|20520.4|20430.4|20513.7|20423.7|20
1655876480000|2022-06-22 05:41:20|20515.6|20425.6|20507.7|20417.7|20516.3|20426.3|20507|20417|23
1655876490000|2022-06-22 05:41:30|20506.4|20416.4|20506.2|20416.2|20506.6|20416.6|20503.6|20413.6|17
1655876500000|2022-06-22 05:41:40|20507|20417|20508.2|20418.2|20509.4|20419.4|20505.6|20415.6|21
1655876510000|2022-06-22 05:41:50|20507.4|20417.4|20507.3|20417.3|20509.4|20419.4|20507.2|20417.2|16
1655876520000|2022-06-22 05:42:00|20508.1|20418.1|20508.5|20418.5|20509.4|20419.4|20507.3|20417.3|14
1655876530000|2022-06-22 05:42:10|20508.4|20418.4|20516.7|20426.7|20517.5|20427.5|20507.4|20417.4|20
1655876540000|2022-06-22 05:42:20|20515.7|20425.7|20511.7|20421.7|20517.9|20427.9|20510.1|20420.1|36
1655876550000|2022-06-22 05:42:30|20512.8|20422.8|20513.4|20423.4|20514.4|20424.4|20512.1|20422.1|16
1655876560000|2022-06-22 05:42:40|20513.8|20423.8|20512.9|20422.9|20513.8|20423.8|20511|20421|14
1655876570000|2022-06-22 05:42:50|20512.8|20422.8|20512.1|20422.1|20514.1|20424.1|20509.9|20419.9|23
1655876580000|2022-06-22 05:43:00|20512.3|20422.3|20510|20420|20512.3|20422.3|20505.6|20415.6|15
1655876590000|2022-06-22 05:43:10|20509.8|20419.8|20510.2|20420.2|20511.8|20421.8|20509.4|20419.4|15
1655876600000|2022-06-22 05:43:20|20509.8|20419.8|20507.1|20417.1|20510.8|20420.8|20505.2|20415.2|16
1655876610000|2022-06-22 05:43:30|20509.1|20419.1|20510|20420|20510.8|20420.8|20507.8|20417.8|13
1655876620000|2022-06-22 05:43:40|20511.3|20421.3|20505|20415|20511.3|20421.3|20503.5|20413.5|18
1655876630000|2022-06-22 05:43:50|20504.9|20414.9|20498.2|20408.2|20504.9|20414.9|20494.4|20404.4|26
1655876640000|2022-06-22 05:44:00|20498.3|20408.3|20497.8|20407.8|20500.8|20410.8|20497.5|20407.5|23
1655876650000|2022-06-22 05:44:10|20497.9|20407.9|20497.2|20407.2|20498|20408|20496.7|20406.7|11
1655876660000|2022-06-22 05:44:20|20497.1|20407.1|20498.1|20408.1|20498.2|20408.2|20496.4|20406.4|24
1655876670000|2022-06-22 05:44:30|20497.8|20407.8|20498|20408|20500.2|20410.2|20497.8|20407.8|17
1655876680000|2022-06-22 05:44:40|20499|20409|20503.4|20413.4|20508.3|20418.3|20499|20409|29
1655876690000|2022-06-22 05:44:50|20503.1|20413.1|20501.4|20411.4|20503.1|20413.1|20498.6|20408.6|20
1655876700000|2022-06-22 05:45:00|20501.1|20411.1|20501.5|20411.5|20504.2|20414.2|20500.3|20410.3|27
1655876710000|2022-06-22 05:45:10|20503.4|20413.4|20503|20413|20503.4|20413.4|20497.6|20407.6|23
1655876720000|2022-06-22 05:45:20|20502.9|20412.9|20502.7|20412.7|20503|20413|20499.6|20409.6|27
1655876730000|2022-06-22 05:45:30|20502.9|20412.9|20508|20418|20508|20418|20502.9|20412.9|21
1655876740000|2022-06-22 05:45:40|20507.6|20417.6|20502.3|20412.3|20510|20420|20502.3|20412.3|20
1655876750000|2022-06-22 05:45:50|20501.2|20411.2|20503.7|20413.7|20507.2|20417.2|20501.2|20411.2|25
1655876760000|2022-06-22 05:46:00|20507.2|20417.2|20514.7|20424.7|20519.5|20429.5|20506.2|20416.2|32
1655876770000|2022-06-22 05:46:10|20514.9|20424.9|20506.7|20416.7|20518.9|20428.9|20504.8|20414.8|33
1655876780000|2022-06-22 05:46:20|20507.4|20417.4|20494.5|20404.5|20507.4|20417.4|20494.4|20404.4|29
1655876790000|2022-06-22 05:46:30|20494.3|20404.3|20492.1|20402.1|20494.5|20404.5|20491.2|20401.2|22
1655876800000|2022-06-22 05:46:40|20491.7|20401.7|20486.3|20396.3|20491.7|20401.7|20484.2|20394.2|29
1655876810000|2022-06-22 05:46:50|20487.1|20397.1|20491.5|20401.5|20492.6|20402.6|20486.1|20396.1|25
1655876820000|2022-06-22 05:47:00|20491.9|20401.9|20492.7|20402.7|20493.1|20403.1|20490.3|20400.3|23
1655876830000|2022-06-22 05:47:10|20494.3|20404.3|20496.9|20406.9|20500.7|20410.7|20492.9|20402.9|32
1655876840000|2022-06-22 05:47:20|20497.8|20407.8|20497.6|20407.6|20498.3|20408.3|20495.2|20405.2|30
1655876850000|2022-06-22 05:47:30|20494.5|20404.5|20492.1|20402.1|20496.4|20406.4|20491.3|20401.3|23
1655876860000|2022-06-22 05:47:40|20492.2|20402.2|20493.4|20403.4|20493.5|20403.5|20491.2|20401.2|20
1655876870000|2022-06-22 05:47:50|20493.3|20403.3|20494|20404|20496.1|20406.1|20493.2|20403.2|13
1655876880000|2022-06-22 05:48:00|20495.7|20405.7|20496.7|20406.7|20496.7|20406.7|20494|20404|29
1655876890000|2022-06-22 05:48:10|20496.8|20406.8|20503.6|20413.6|20504.9|20414.9|20496.8|20406.8|26
1655876900000|2022-06-22 05:48:20|20503.1|20413.1|20500.8|20410.8|20504.7|20414.7|20499.6|20409.6|24
1655876910000|2022-06-22 05:48:30|20501.2|20411.2|20502.1|20412.1|20503.2|20413.2|20500.6|20410.6|19
1655876920000|2022-06-22 05:48:40|20502|20412|20499.1|20409.1|20502|20412|20498.5|20408.5|26
1655876930000|2022-06-22 05:48:50|20500.6|20410.6|20498.5|20408.5|20501.3|20411.3|20497.9|20407.9|23
1655876940000|2022-06-22 05:49:00|20498.6|20408.6|20502.5|20412.5|20502.5|20412.5|20498.6|20408.6|15
1655876950000|2022-06-22 05:49:10|20502.3|20412.3|20503.2|20413.2|20505.9|20415.9|20502.3|20412.3|20
1655876960000|2022-06-22 05:49:20|20503.1|20413.1|20492.9|20402.9|20504.2|20414.2|20490.7|20400.7|24
1655876970000|2022-06-22 05:49:30|20492.7|20402.7|20488.6|20398.6|20492.7|20402.7|20487.3|20397.3|21
1655876980000|2022-06-22 05:49:40|20488.4|20398.4|20491.5|20401.5|20496.1|20406.1|20487.1|20397.1|25
1655876990000|2022-06-22 05:49:50|20491.1|20401.1|20488.2|20398.2|20492.6|20402.6|20487|20397|24
1655877000000|2022-06-22 05:50:00|20488|20398|20487.7|20397.7|20491|20401|20484.9|20394.9|20
1655877010000|2022-06-22 05:50:10|20485.4|20395.4|20488.4|20398.4|20489.9|20399.9|20485.4|20395.4|22
1655877020000|2022-06-22 05:50:20|20488.3|20398.3|20491|20401|20491|20401|20487.8|20397.8|27
1655877030000|2022-06-22 05:50:30|20490.4|20400.4|20490|20400|20493.1|20403.1|20489.1|20399.1|26
1655877040000|2022-06-22 05:50:40|20490.1|20400.1|20489.2|20399.2|20491.4|20401.4|20487.6|20397.6|25
1655877050000|2022-06-22 05:50:50|20489.4|20399.4|20488.9|20398.9|20491.3|20401.3|20487.9|20397.9|23
1655877060000|2022-06-22 05:51:00|20489.2|20399.2|20489.4|20399.4|20490.5|20400.5|20488.7|20398.7|26
1655877070000|2022-06-22 05:51:10|20489.2|20399.2|20487.9|20397.9|20492.1|20402.1|20487.9|20397.9|21
1655877080000|2022-06-22 05:51:20|20488.1|20398.1|20462.2|20372.2|20489.1|20399.1|20461.2|20371.2|36
1655877090000|2022-06-22 05:51:30|20461.4|20371.4|20455.9|20365.9|20461.4|20371.4|20454.5|20364.5|34
1655877100000|2022-06-22 05:51:40|20455.8|20365.8|20453.4|20363.4|20458.9|20368.9|20446.8|20356.8|34
1655877110000|2022-06-22 05:51:50|20454.5|20364.5|20451.8|20361.8|20457.3|20367.3|20451.8|20361.8|32
1655877120000|2022-06-22 05:52:00|20452.1|20362.1|20459.1|20369.1|20459.1|20369.1|20452.1|20362.1|33
1655877130000|2022-06-22 05:52:10|20458.9|20368.9|20453.7|20363.7|20459.9|20369.9|20453.4|20363.4|27
1655877140000|2022-06-22 05:52:20|20452.2|20362.2|20452.9|20362.9|20453.4|20363.4|20447.1|20357.1|27
1655877150000|2022-06-22 05:52:30|20449.5|20359.5|20459.2|20369.2|20459.2|20369.2|20446.6|20356.6|30
1655877160000|2022-06-22 05:52:40|20459.1|20369.1|20459.4|20369.4|20462.6|20372.6|20456.8|20366.8|26
1655877170000|2022-06-22 05:52:50|20459.1|20369.1|20460.3|20370.3|20460.3|20370.3|20458.7|20368.7|25
1655877180000|2022-06-22 05:53:00|20460.5|20370.5|20463.7|20373.7|20468.9|20378.9|20460.5|20370.5|35
1655877190000|2022-06-22 05:53:10|20463.8|20373.8|20450.7|20360.7|20463.8|20373.8|20450.7|20360.7|28
1655877200000|2022-06-22 05:53:20|20453.6|20363.6|20453.1|20363.1|20455.8|20365.8|20446.4|20356.4|25
1655877210000|2022-06-22 05:53:30|20452.2|20362.2|20452.3|20362.3|20452.6|20362.6|20444.7|20354.7|30
1655877220000|2022-06-22 05:53:40|20452.7|20362.7|20456.7|20366.7|20456.7|20366.7|20450.9|20360.9|32
1655877230000|2022-06-22 05:53:50|20456.8|20366.8|20453.7|20363.7|20457.3|20367.3|20453.7|20363.7|19
1655877240000|2022-06-22 05:54:00|20452.5|20362.5|20447.7|20357.7|20453.6|20363.6|20446.6|20356.6|26
1655877250000|2022-06-22 05:54:10|20448.7|20358.7|20451.2|20361.2|20452.6|20362.6|20447.7|20357.7|25
1655877260000|2022-06-22 05:54:20|20450.4|20360.4|20447.3|20357.3|20452.8|20362.8|20447.3|20357.3|29
1655877270000|2022-06-22 05:54:30|20444.7|20354.7|20450.6|20360.6|20450.6|20360.6|20441.4|20351.4|18
1655877280000|2022-06-22 05:54:40|20449.7|20359.7|20437.3|20347.3|20453.2|20363.2|20437.3|20347.3|22
1655877290000|2022-06-22 05:54:50|20437.1|20347.1|20435.4|20345.4|20442|20352|20434.3|20344.3|25
1655877300000|2022-06-22 05:55:00|20434.3|20344.3|20435.6|20345.6|20438.2|20348.2|20429.9|20339.9|30
1655877310000|2022-06-22 05:55:10|20434.6|20344.6|20433.1|20343.1|20438.7|20348.7|20432.8|20342.8|32
1655877320000|2022-06-22 05:55:20|20432.3|20342.3|20436.8|20346.8|20436.8|20346.8|20432.3|20342.3|29
1655877330000|2022-06-22 05:55:30|20437.1|20347.1|20439.8|20349.8|20441|20351|20437.1|20347.1|27
1655877340000|2022-06-22 05:55:40|20439.6|20349.6|20440.6|20350.6|20440.8|20350.8|20438.3|20348.3|24
1655877350000|2022-06-22 05:55:50|20440.9|20350.9|20440.6|20350.6|20441|20351|20440|20350|19
1655877360000|2022-06-22 05:56:00|20440.5|20350.5|20439.7|20349.7|20441.9|20351.9|20439.4|20349.4|21
1655877370000|2022-06-22 05:56:10|20439.3|20349.3|20436.5|20346.5|20440.5|20350.5|20435.9|20345.9|21
1655877380000|2022-06-22 05:56:20|20434.6|20344.6|20433.9|20343.9|20434.8|20344.8|20431.6|20341.6|20
1655877390000|2022-06-22 05:56:30|20434.3|20344.3|20437.2|20347.2|20437.8|20347.8|20434.3|20344.3|26
1655877400000|2022-06-22 05:56:40|20437.5|20347.5|20441.1|20351.1|20441.1|20351.1|20437|20347|27
1655877410000|2022-06-22 05:56:50|20441.5|20351.5|20444.3|20354.3|20444.5|20354.5|20441.1|20351.1|24
1655877420000|2022-06-22 05:57:00|20444.4|20354.4|20443.8|20353.8|20448.9|20358.9|20442.8|20352.8|28
1655877430000|2022-06-22 05:57:10|20444.3|20354.3|20433|20343|20449.1|20359.1|20432.9|20342.9|29
1655877440000|2022-06-22 05:57:20|20435.5|20345.5|20438.3|20348.3|20439.7|20349.7|20435.5|20345.5|29
1655877450000|2022-06-22 05:57:30|20438.2|20348.2|20439.1|20349.1|20439.1|20349.1|20438.1|20348.1|14
1655877460000|2022-06-22 05:57:40|20439.2|20349.2|20438.9|20348.9|20439.2|20349.2|20438.5|20348.5|20
1655877470000|2022-06-22 05:57:50|20439.2|20349.2|20439.4|20349.4|20440.2|20350.2|20438.8|20348.8|18
1655877480000|2022-06-22 05:58:00|20439.6|20349.6|20445|20355|20446.7|20356.7|20439.3|20349.3|30
1655877490000|2022-06-22 05:58:10|20445.1|20355.1|20444.8|20354.8|20445.7|20355.7|20443.7|20353.7|24
1655877500000|2022-06-22 05:58:20|20445.3|20355.3|20439.4|20349.4|20445.8|20355.8|20439.4|20349.4|27
1655877510000|2022-06-22 05:58:30|20439.6|20349.6|20439.3|20349.3|20440.4|20350.4|20438.9|20348.9|20
1655877520000|2022-06-22 05:58:40|20439.4|20349.4|20441.4|20351.4|20442.1|20352.1|20438.9|20348.9|20
1655877530000|2022-06-22 05:58:50|20441.6|20351.6|20440.2|20350.2|20443.8|20353.8|20439.6|20349.6|25
1655877540000|2022-06-22 05:59:00|20440.9|20350.9|20439.2|20349.2|20441.9|20351.9|20437.5|20347.5|21
1655877550000|2022-06-22 05:59:10|20439.4|20349.4|20443.1|20353.1|20443.4|20353.4|20439.2|20349.2|18
1655877560000|2022-06-22 05:59:20|20443.3|20353.3|20439.9|20349.9|20443.4|20353.4|20437.5|20347.5|26
1655877570000|2022-06-22 05:59:30|20439.3|20349.3|20425.5|20335.5|20439.3|20349.3|20425.4|20335.4|27
1655877580000|2022-06-22 05:59:40|20425.3|20335.3|20407.4|20317.4|20425.5|20335.5|20406.9|20316.9|27
1655877590000|2022-06-22 05:59:50|20405.5|20315.5|20403.3|20313.3|20409.7|20319.7|20403.3|20313.3|33
1655877600000|2022-06-22 06:00:00|20403.2|20313.2|20405.7|20315.7|20407.3|20317.3|20403.2|20313.2|31
1655877610000|2022-06-22 06:00:10|20405.1|20315.1|20410.3|20320.3|20410.5|20320.5|20405.1|20315.1|34
1655877620000|2022-06-22 06:00:20|20410.2|20320.2|20413.6|20323.6|20413.9|20323.9|20410.2|20320.2|29
1655877630000|2022-06-22 06:00:30|20413.5|20323.5|20410.8|20320.8|20417.5|20327.5|20410.8|20320.8|26
1655877640000|2022-06-22 06:00:40|20410.6|20320.6|20402.6|20312.6|20411.9|20321.9|20402.6|20312.6|35
1655877650000|2022-06-22 06:00:50|20401.9|20311.9|20397.1|20307.1|20402.7|20312.7|20396.9|20306.9|29
1655877660000|2022-06-22 06:01:00|20397.6|20307.6|20383.8|20293.8|20397.6|20307.6|20381.5|20291.5|31
1655877670000|2022-06-22 06:01:10|20384.3|20294.3|20376|20286|20384.3|20294.3|20375.4|20285.4|31
1655877680000|2022-06-22 06:01:20|20374.5|20284.5|20361.4|20271.4|20374.5|20284.5|20358.2|20268.2|39
1655877690000|2022-06-22 06:01:30|20361|20271|20357.2|20267.2|20361.2|20271.2|20356.8|20266.8|35
1655877700000|2022-06-22 06:01:40|20357.6|20267.6|20359.9|20269.9|20360|20270|20352.6|20262.6|32
1655877710000|2022-06-22 06:01:50|20361.7|20271.7|20377.6|20287.6|20377.6|20287.6|20361.7|20271.7|37
1655877720000|2022-06-22 06:02:00|20378.4|20288.4|20383.6|20293.6|20383.6|20293.6|20376.4|20286.4|34
1655877730000|2022-06-22 06:02:10|20384|20294|20383.6|20293.6|20387.3|20297.3|20383.4|20293.4|30
1655877740000|2022-06-22 06:02:20|20383.7|20293.7|20389.9|20299.9|20390.2|20300.2|20383.3|20293.3|32
1655877750000|2022-06-22 06:02:30|20390|20300|20409.8|20319.8|20411.7|20321.7|20390|20300|34
1655877760000|2022-06-22 06:02:40|20409.6|20319.6|20408.7|20318.7|20412.3|20322.3|20406.2|20316.2|34
1655877770000|2022-06-22 06:02:50|20408.9|20318.9|20410.1|20320.1|20410.2|20320.2|20404.7|20314.7|22
1655877780000|2022-06-22 06:03:00|20410.4|20320.4|20417.6|20327.6|20418.7|20328.7|20410.2|20320.2|31
1655877790000|2022-06-22 06:03:10|20417.7|20327.7|20420.9|20330.9|20421.5|20331.5|20415.9|20325.9|29
1655877800000|2022-06-22 06:03:20|20420.8|20330.8|20419.9|20329.9|20420.8|20330.8|20417.3|20327.3|31
1655877810000|2022-06-22 06:03:30|20419.2|20329.2|20418.9|20328.9|20420.5|20330.5|20418.9|20328.9|24
1655877820000|2022-06-22 06:03:40|20418.4|20328.4|20425.9|20335.9|20430.7|20340.7|20418.2|20328.2|34
1655877830000|2022-06-22 06:03:50|20426.3|20336.3|20426.3|20336.3|20426.8|20336.8|20424.7|20334.7|22
1655877840000|2022-06-22 06:04:00|20426.8|20336.8|20418.2|20328.2|20428.3|20338.3|20417.4|20327.4|31
1655877850000|2022-06-22 06:04:10|20418.5|20328.5|20426.5|20336.5|20426.7|20336.7|20416.5|20326.5|34
1655877860000|2022-06-22 06:04:20|20426.7|20336.7|20430.5|20340.5|20430.5|20340.5|20424.8|20334.8|27
1655877870000|2022-06-22 06:04:30|20430.6|20340.6|20431.4|20341.4|20443.2|20353.2|20428.2|20338.2|34
1655877880000|2022-06-22 06:04:40|20430.7|20340.7|20438.5|20348.5|20438.6|20348.6|20430.7|20340.7|32
1655877890000|2022-06-22 06:04:50|20438.4|20348.4|20436.4|20346.4|20442.1|20352.1|20434|20344|26
1655877900000|2022-06-22 06:05:00|20440.5|20350.5|20441|20351|20441.6|20351.6|20439|20349|23
1655877910000|2022-06-22 06:05:10|20441.3|20351.3|20446.6|20356.6|20446.6|20356.6|20441.3|20351.3|24
1655877920000|2022-06-22 06:05:20|20446.5|20356.5|20454.6|20364.6|20454.6|20364.6|20445.6|20355.6|28
1655877930000|2022-06-22 06:05:30|20454.9|20364.9|20457.6|20367.6|20461.1|20371.1|20454.9|20364.9|30
1655877940000|2022-06-22 06:05:40|20458.1|20368.1|20453.5|20363.5|20459.5|20369.5|20451.6|20361.6|29
1655877950000|2022-06-22 06:05:50|20454|20364|20455|20365|20462.3|20372.3|20453.5|20363.5|36
1655877960000|2022-06-22 06:06:00|20454.8|20364.8|20455.6|20365.6|20460.1|20370.1|20454.4|20364.4|28
1655877970000|2022-06-22 06:06:10|20455.5|20365.5|20453.7|20363.7|20467.3|20377.3|20450.5|20360.5|28
1655877980000|2022-06-22 06:06:20|20453.8|20363.8|20449.7|20359.7|20457.8|20367.8|20445.1|20355.1|28
1655877990000|2022-06-22 06:06:30|20449.6|20359.6|20448.3|20358.3|20451.9|20361.9|20447.8|20357.8|28
1655878000000|2022-06-22 06:06:40|20448.4|20358.4|20458.4|20368.4|20458.4|20368.4|20447.9|20357.9|31
1655878010000|2022-06-22 06:06:50|20457.8|20367.8|20464.1|20374.1|20464.1|20374.1|20453.8|20363.8|34
1655878020000|2022-06-22 06:07:00|20464.8|20374.8|20464.1|20374.1|20468.5|20378.5|20459.2|20369.2|34
1655878030000|2022-06-22 06:07:10|20464.4|20374.4|20458.4|20368.4|20464.4|20374.4|20457.1|20367.1|16
1655878040000|2022-06-22 06:07:20|20456.7|20366.7|20457.3|20367.3|20460.7|20370.7|20456.7|20366.7|28
1655878050000|2022-06-22 06:07:30|20457.5|20367.5|20447.7|20357.7|20457.7|20367.7|20447.3|20357.3|23
1655878060000|2022-06-22 06:07:40|20447.6|20357.6|20444.7|20354.7|20448.9|20358.9|20443.2|20353.2|22
1655878070000|2022-06-22 06:07:50|20441.2|20351.2|20423.2|20333.2|20441.2|20351.2|20421.7|20331.7|37
1655878080000|2022-06-22 06:08:00|20422.8|20332.8|20435.1|20345.1|20435.1|20345.1|20422|20332|34
1655878090000|2022-06-22 06:08:10|20436.2|20346.2|20436.8|20346.8|20439.9|20349.9|20435|20345|33
1655878100000|2022-06-22 06:08:20|20435.9|20345.9|20434|20344|20436.5|20346.5|20433|20343|29
1655878110000|2022-06-22 06:08:30|20434.1|20344.1|20439.6|20349.6|20440.4|20350.4|20433.4|20343.4|26
1655878120000|2022-06-22 06:08:40|20439.3|20349.3|20438.7|20348.7|20439.9|20349.9|20437.9|20347.9|29
1655878130000|2022-06-22 06:08:50|20438.8|20348.8|20437.3|20347.3|20440|20350|20437.3|20347.3|23
1655878140000|2022-06-22 06:09:00|20438.2|20348.2|20440.3|20350.3|20440.3|20350.3|20437.6|20347.6|23
1655878150000|2022-06-22 06:09:10|20441.2|20351.2|20441.3|20351.3|20441.6|20351.6|20439.2|20349.2|20
1655878160000|2022-06-22 06:09:20|20441.5|20351.5|20446.1|20356.1|20454.6|20364.6|20441.5|20351.5|29
1655878170000|2022-06-22 06:09:30|20446.4|20356.4|20441.3|20351.3|20450.5|20360.5|20440.6|20350.6|23
1655878180000|2022-06-22 06:09:40|20441|20351|20446.7|20356.7|20446.9|20356.9|20441|20351|23
1655878190000|2022-06-22 06:09:50|20446.4|20356.4|20451.8|20361.8|20451.8|20361.8|20445.4|20355.4|28
1655878200000|2022-06-22 06:10:00|20449|20359|20454.5|20364.5|20454.5|20364.5|20443.9|20353.9|32
1655878210000|2022-06-22 06:10:10|20453.5|20363.5|20462.3|20372.3|20464.6|20374.6|20451.8|20361.8|30
1655878220000|2022-06-22 06:10:20|20462.4|20372.4|20452.3|20362.3|20465.7|20375.7|20449.3|20359.3|33
1655878230000|2022-06-22 06:10:30|20452.2|20362.2|20453.7|20363.7|20455|20365|20444.4|20354.4|29
1655878240000|2022-06-22 06:10:40|20453.9|20363.9|20450.7|20360.7|20454.2|20364.2|20447.1|20357.1|28
1655878250000|2022-06-22 06:10:50|20450.1|20360.1|20445.3|20355.3|20450.8|20360.8|20442|20352|31
1655878260000|2022-06-22 06:11:00|20445.2|20355.2|20443.3|20353.3|20445.8|20355.8|20442.9|20352.9|23
1655878270000|2022-06-22 06:11:10|20440.3|20350.3|20442.6|20352.6|20446.8|20356.8|20440.3|20350.3|27
1655878280000|2022-06-22 06:11:20|20442.3|20352.3|20427.9|20337.9|20443.6|20353.6|20426.4|20336.4|35
1655878290000|2022-06-22 06:11:30|20427.7|20337.7|20432.7|20342.7|20433.4|20343.4|20426.6|20336.6|30
1655878300000|2022-06-22 06:11:40|20432.9|20342.9|20434.7|20344.7|20435.2|20345.2|20432.3|20342.3|24
1655878310000|2022-06-22 06:11:50|20433.7|20343.7|20438.6|20348.6|20438.6|20348.6|20433.2|20343.2|31
1655878320000|2022-06-22 06:12:00|20438.1|20348.1|20438.1|20348.1|20439|20349|20436.7|20346.7|20
1655878330000|2022-06-22 06:12:10|20439.8|20349.8|20461.3|20371.3|20463.1|20373.1|20439.8|20349.8|28
1655878340000|2022-06-22 06:12:20|20461.8|20371.8|20456.8|20366.8|20465.6|20375.6|20456.8|20366.8|26
1655878350000|2022-06-22 06:12:30|20457.2|20367.2|20458.6|20368.6|20461.3|20371.3|20455.9|20365.9|30
1655878360000|2022-06-22 06:12:40|20456.9|20366.9|20452.9|20362.9|20463.1|20373.1|20446|20356|30
1655878370000|2022-06-22 06:12:50|20451.5|20361.5|20437.2|20347.2|20451.5|20361.5|20434.1|20344.1|20
1655878380000|2022-06-22 06:13:00|20436.7|20346.7|20420.3|20330.3|20436.7|20346.7|20420.3|20330.3|31
1655878390000|2022-06-22 06:13:10|20427.7|20337.7|20418|20328|20428.5|20338.5|20413.6|20323.6|24
1655878400000|2022-06-22 06:13:20|20417.6|20327.6|20392.1|20302.1|20417.9|20327.9|20391.8|20301.8|30
1655878410000|2022-06-22 06:13:30|20392|20302|20393.9|20303.9|20397.7|20307.7|20392|20302|33
1655878420000|2022-06-22 06:13:40|20392.1|20302.1|20393.3|20303.3|20393.4|20303.4|20390.6|20300.6|24
1655878430000|2022-06-22 06:13:50|20393.5|20303.5|20398|20308|20398.4|20308.4|20392.3|20302.3|33
1655878440000|2022-06-22 06:14:00|20397.7|20307.7|20397.6|20307.6|20398.2|20308.2|20391.7|20301.7|33
1655878450000|2022-06-22 06:14:10|20391.8|20301.8|20388|20298|20397.9|20307.9|20387.9|20297.9|27
1655878460000|2022-06-22 06:14:20|20387.9|20297.9|20383.6|20293.6|20389.3|20299.3|20382.4|20292.4|28
1655878470000|2022-06-22 06:14:30|20384|20294|20381.7|20291.7|20384|20294|20378.4|20288.4|25
1655878480000|2022-06-22 06:14:40|20382|20292|20383.4|20293.4|20386.7|20296.7|20381.9|20291.9|26
1655878490000|2022-06-22 06:14:50|20383.2|20293.2|20384.5|20294.5|20384.5|20294.5|20383.1|20293.1|17
1655878500000|2022-06-22 06:15:00|20383.5|20293.5|20389.4|20299.4|20402.3|20312.3|20383.2|20293.2|29
1655878510000|2022-06-22 06:15:10|20388.1|20298.1|20385.9|20295.9|20388.1|20298.1|20381.9|20291.9|23
1655878520000|2022-06-22 06:15:20|20386|20296|20379|20289|20387|20297|20378.2|20288.2|29
1655878530000|2022-06-22 06:15:30|20376.5|20286.5|20369.3|20279.3|20376.6|20286.6|20369.3|20279.3|35
1655878540000|2022-06-22 06:15:40|20367.3|20277.3|20324.7|20234.7|20367.4|20277.4|20323.4|20233.4|38
1655878550000|2022-06-22 06:15:50|20325.5|20235.5|20327.1|20237.1|20329.1|20239.1|20321.4|20231.4|37
1655878560000|2022-06-22 06:16:00|20325.7|20235.7|20316.9|20226.9|20325.7|20235.7|20315.7|20225.7|33
1655878570000|2022-06-22 06:16:10|20317.1|20227.1|20347.6|20257.6|20348.4|20258.4|20317.1|20227.1|36
1655878580000|2022-06-22 06:16:20|20348.5|20258.5|20338.9|20248.9|20350.8|20260.8|20332.4|20242.4|35
1655878590000|2022-06-22 06:16:30|20341.5|20251.5|20335|20245|20343.3|20253.3|20332.1|20242.1|33
1655878600000|2022-06-22 06:16:40|20334.8|20244.8|20332.5|20242.5|20334.9|20244.9|20330.8|20240.8|32
1655878610000|2022-06-22 06:16:50|20332.6|20242.6|20320.9|20230.9|20332.6|20242.6|20320.7|20230.7|32
1655878620000|2022-06-22 06:17:00|20321.4|20231.4|20323.1|20233.1|20323.5|20233.5|20318.7|20228.7|33
1655878630000|2022-06-22 06:17:10|20322.7|20232.7|20325|20235|20328.3|20238.3|20321.1|20231.1|31
1655878640000|2022-06-22 06:17:20|20323.7|20233.7|20322.9|20232.9|20330.2|20240.2|20322.9|20232.9|38
1655878650000|2022-06-22 06:17:30|20321.6|20231.6|20316.4|20226.4|20327.3|20237.3|20315.1|20225.1|30
1655878660000|2022-06-22 06:17:40|20314.4|20224.4|20312.9|20222.9|20317.5|20227.5|20312.7|20222.7|29
1655878670000|2022-06-22 06:17:50|20309.2|20219.2|20300.3|20210.3|20310.6|20220.6|20300.3|20210.3|36
1655878680000|2022-06-22 06:18:00|20296.9|20206.9|20293.2|20203.2|20298.2|20208.2|20293.2|20203.2|39
1655878690000|2022-06-22 06:18:10|20293.7|20203.7|20236.2|20146.2|20295.5|20205.5|20236.2|20146.2|36
1655878700000|2022-06-22 06:18:20|20234.5|20144.5|20212.1|20122.1|20234.5|20144.5|20211.2|20121.2|39
1655878710000|2022-06-22 06:18:30|20212.4|20122.4|20184.7|20094.7|20212.6|20122.6|20176.7|20086.7|40
1655878720000|2022-06-22 06:18:40|20183.5|20093.5|20174.2|20084.2|20183.5|20093.5|20162.1|20072.1|37
1655878730000|2022-06-22 06:18:50|20174.9|20084.9|20207.6|20117.6|20207.6|20117.6|20174.9|20084.9|38
1655878740000|2022-06-22 06:19:00|20208.6|20118.6|20169.8|20079.8|20208.6|20118.6|20162.7|20072.7|38
1655878750000|2022-06-22 06:19:10|20170|20080|20163.4|20073.4|20179.4|20089.4|20163.4|20073.4|35
1655878760000|2022-06-22 06:19:20|20162.5|20072.5|20143.4|20053.4|20163.6|20073.6|20142.4|20052.4|38
1655878770000|2022-06-22 06:19:30|20143.8|20053.8|20165.4|20075.4|20165.4|20075.4|20127.8|20037.8|40
1655878780000|2022-06-22 06:19:40|20168.2|20078.2|20170.1|20080.1|20193.1|20103.1|20168.2|20078.2|39
1655878790000|2022-06-22 06:19:50|20170.5|20080.5|20181.2|20091.2|20187|20097|20167|20077|38
1655878800000|2022-06-22 06:20:00|20179.3|20089.3|20150.5|20060.5|20179.3|20089.3|20145.9|20055.9|36
1655878810000|2022-06-22 06:20:10|20150.4|20060.4|20153.1|20063.1|20165.5|20075.5|20150.4|20060.4|35
1655878820000|2022-06-22 06:20:20|20152.3|20062.3|20128.1|20038.1|20152.3|20062.3|20124.1|20034.1|37
1655878830000|2022-06-22 06:20:30|20127.4|20037.4|20132.9|20042.9|20134.4|20044.4|20124.6|20034.6|39
1655878840000|2022-06-22 06:20:40|20132.4|20042.4|20145.2|20055.2|20149.6|20059.6|20131.7|20041.7|38
1655878850000|2022-06-22 06:20:50|20144.2|20054.2|20143.4|20053.4|20147|20057|20136.3|20046.3|36
1655878860000|2022-06-22 06:21:00|20144.2|20054.2|20145.8|20055.8|20145.8|20055.8|20138|20048|32
1655878870000|2022-06-22 06:21:10|20147|20057|20170.6|20080.6|20174.7|20084.7|20147|20057|39
1655878880000|2022-06-22 06:21:20|20170.8|20080.8|20170|20080|20174.4|20084.4|20167.8|20077.8|37
1655878890000|2022-06-22 06:21:30|20167.4|20077.4|20155.8|20065.8|20169.2|20079.2|20155.8|20065.8|34
1655878900000|2022-06-22 06:21:40|20156.5|20066.5|20145.3|20055.3|20170.7|20080.7|20145.2|20055.2|36
1655878910000|2022-06-22 06:21:50|20145.8|20055.8|20124.1|20034.1|20146.2|20056.2|20115.5|20025.5|34
1655878920000|2022-06-22 06:22:00|20123.6|20033.6|20136.9|20046.9|20136.9|20046.9|20118.9|20028.9|39
1655878930000|2022-06-22 06:22:10|20136.4|20046.4|20144.1|20054.1|20145.2|20055.2|20136.4|20046.4|36
1655878940000|2022-06-22 06:22:20|20143.9|20053.9|20138.1|20048.1|20148.2|20058.2|20134.7|20044.7|31
1655878950000|2022-06-22 06:22:30|20136.1|20046.1|20114.2|20024.2|20138.1|20048.1|20111.9|20021.9|36
1655878960000|2022-06-22 06:22:40|20114.4|20024.4|20107.6|20017.6|20115.6|20025.6|20107.5|20017.5|37
1655878970000|2022-06-22 06:22:50|20107.8|20017.8|20110.5|20020.5|20111.9|20021.9|20107.3|20017.3|34
1655878980000|2022-06-22 06:23:00|20110.3|20020.3|20129.5|20039.5|20137.5|20047.5|20110.3|20020.3|35
1655878990000|2022-06-22 06:23:10|20129.1|20039.1|20123.8|20033.8|20131.2|20041.2|20115.3|20025.3|32
1655879000000|2022-06-22 06:23:20|20124.7|20034.7|20145|20055|20150.2|20060.2|20124|20034|39
1655879010000|2022-06-22 06:23:30|20145.9|20055.9|20158.7|20068.7|20160.5|20070.5|20145.9|20055.9|37
1655879020000|2022-06-22 06:23:40|20158.6|20068.6|20151.1|20061.1|20159.1|20069.1|20149.7|20059.7|22
1655879030000|2022-06-22 06:23:50|20151.6|20061.6|20160.2|20070.2|20161.8|20071.8|20151.5|20061.5|36
1655879040000|2022-06-22 06:24:00|20159.7|20069.7|20142.9|20052.9|20159.7|20069.7|20142.9|20052.9|38
1655879050000|2022-06-22 06:24:10|20143|20053|20129.3|20039.3|20143|20053|20123.2|20033.2|34
1655879060000|2022-06-22 06:24:20|20125|20035|20137.8|20047.8|20138|20048|20118|20028|36
1655879070000|2022-06-22 06:24:30|20137.5|20047.5|20165.7|20075.7|20165.7|20075.7|20137.5|20047.5|36
1655879080000|2022-06-22 06:24:40|20166.6|20076.6|20162|20072|20170.6|20080.6|20161.8|20071.8|38
1655879090000|2022-06-22 06:24:50|20162.1|20072.1|20142.1|20052.1|20163.4|20073.4|20139.9|20049.9|37
1655879100000|2022-06-22 06:25:00|20141.5|20051.5|20159.6|20069.6|20159.8|20069.8|20140.4|20050.4|37
1655879110000|2022-06-22 06:25:10|20158.9|20068.9|20168.3|20078.3|20173.1|20083.1|20158.7|20068.7|37
1655879120000|2022-06-22 06:25:20|20164.4|20074.4|20156.3|20066.3|20172.2|20082.2|20156.3|20066.3|36
1655879130000|2022-06-22 06:25:30|20151.9|20061.9|20166.5|20076.5|20170.3|20080.3|20151.2|20061.2|36
1655879140000|2022-06-22 06:25:40|20166.7|20076.7|20178.2|20088.2|20178.2|20088.2|20164.8|20074.8|35
1655879150000|2022-06-22 06:25:50|20178.1|20088.1|20175.8|20085.8|20180.2|20090.2|20167.1|20077.1|35
1655879160000|2022-06-22 06:26:00|20175.7|20085.7|20173.4|20083.4|20177.4|20087.4|20172.7|20082.7|37
1655879170000|2022-06-22 06:26:10|20168.7|20078.7|20150.6|20060.6|20168.7|20078.7|20149.9|20059.9|30
1655879180000|2022-06-22 06:26:20|20150.7|20060.7|20141|20051|20150.7|20060.7|20140.3|20050.3|34
1655879190000|2022-06-22 06:26:30|20141.2|20051.2|20117.2|20027.2|20142.1|20052.1|20117.2|20027.2|34
1655879200000|2022-06-22 06:26:40|20116.2|20026.2|20113.3|20023.3|20116.2|20026.2|20110.2|20020.2|35
1655879210000|2022-06-22 06:26:50|20112.7|20022.7|20110.4|20020.4|20114.2|20024.2|20110|20020|31
1655879220000|2022-06-22 06:27:00|20110.2|20020.2|20107.9|20017.9|20119.7|20029.7|20106.8|20016.8|35
1655879230000|2022-06-22 06:27:10|20108.9|20018.9|20101.5|20011.5|20109.3|20019.3|20087.6|19997.6|39
1655879240000|2022-06-22 06:27:20|20100.9|20010.9|20090|20000|20100.9|20010.9|20089.3|19999.3|36
1655879250000|2022-06-22 06:27:30|20091.7|20001.7|20091.2|20001.2|20096.8|20006.8|20089.6|19999.6|33
1655879260000|2022-06-22 06:27:40|20092.5|20002.5|20118.9|20028.9|20122.1|20032.1|20092.5|20002.5|38
1655879270000|2022-06-22 06:27:50|20116.9|20026.9|20103.4|20013.4|20118.2|20028.2|20103.4|20013.4|34
1655879280000|2022-06-22 06:28:00|20102.9|20012.9|20104.7|20014.7|20105.2|20015.2|20094.4|20004.4|37
1655879290000|2022-06-22 06:28:10|20104.3|20014.3|20119.9|20029.9|20120.2|20030.2|20102.9|20012.9|35
1655879300000|2022-06-22 06:28:20|20119.8|20029.8|20097|20007|20120|20030|20096.1|20006.1|38
1655879310000|2022-06-22 06:28:30|20096.8|20006.8|20093.9|20003.9|20099|20009|20092.2|20002.2|33
1655879320000|2022-06-22 06:28:40|20094.1|20004.1|20075.7|19985.7|20094.4|20004.4|20068.3|19978.3|39
1655879330000|2022-06-22 06:28:50|20074.4|19984.4|20058.3|19968.3|20078|19988|20058.2|19968.2|40
1655879340000|2022-06-22 06:29:00|20058.8|19968.8|20060.9|19970.9|20060.9|19970.9|20053.7|19963.7|37
1655879350000|2022-06-22 06:29:10|20061.6|19971.6|20046.9|19956.9|20061.6|19971.6|20046.3|19956.3|38
1655879360000|2022-06-22 06:29:20|20046|19956|20082.9|19992.9|20085.8|19995.8|20046|19956|39
1655879370000|2022-06-22 06:29:30|20082|19992|20056.3|19966.3|20082.1|19992.1|20056.3|19966.3|40
1655879380000|2022-06-22 06:29:40|20050.1|19960.1|20045.3|19955.3|20050.1|19960.1|20044.7|19954.7|37
1655879390000|2022-06-22 06:29:50|20045.7|19955.7|20048.5|19958.5|20048.6|19958.6|20045.4|19955.4|32
1655879400000|2022-06-22 06:30:00|20048|19958|20047.5|19957.5|20048.3|19958.3|20044.5|19954.5|36
1655879410000|2022-06-22 06:30:10|20047.4|19957.4|20083.3|19993.3|20083.3|19993.3|20044.1|19954.1|39
1655879420000|2022-06-22 06:30:20|20084.1|19994.1|20081.9|19991.9|20084.9|19994.9|20080.2|19990.2|37
1655879430000|2022-06-22 06:30:30|20081.7|19991.7|20084.4|19994.4|20087.1|19997.1|20078.5|19988.5|36
1655879440000|2022-06-22 06:30:40|20085|19995|20085.8|19995.8|20086|19996|20082|19992|34
1655879450000|2022-06-22 06:30:50|20086.4|19996.4|20087.2|19997.2|20095.6|20005.6|20080.6|19990.6|37
1655879460000|2022-06-22 06:31:00|20085.9|19995.9|20070.1|19980.1|20088.3|19998.3|20060|19970|37
1655879470000|2022-06-22 06:31:10|20070|19980|20087|19997|20090.4|20000.4|20070|19980|35
1655879480000|2022-06-22 06:31:20|20086.4|19996.4|20088.4|19998.4|20092.9|20002.9|20080.6|19990.6|35
1655879490000|2022-06-22 06:31:30|20088.7|19998.7|20071.2|19981.2|20092.7|20002.7|20068.7|19978.7|35
1655879500000|2022-06-22 06:31:40|20072|19982|20060.5|19970.5|20073.9|19983.9|20056.5|19966.5|36
1655879510000|2022-06-22 06:31:50|20060.6|19970.6|20056|19966|20070.7|19980.7|20054.4|19964.4|38
1655879520000|2022-06-22 06:32:00|20058.1|19968.1|20052|19962|20060.9|19970.9|20051.4|19961.4|33
1655879530000|2022-06-22 06:32:10|20052.4|19962.4|20019.4|19929.4|20056.7|19966.7|20015.1|19925.1|39
1655879540000|2022-06-22 06:32:20|20017.6|19927.6|20078.1|19988.1|20078.1|19988.1|20017.6|19927.6|40
1655879550000|2022-06-22 06:32:30|20080.1|19990.1|20082.4|19992.4|20085.7|19995.7|20062.2|19972.2|40
1655879560000|2022-06-22 06:32:40|20082.7|19992.7|20078.4|19988.4|20083.9|19993.9|20072.2|19982.2|37
1655879570000|2022-06-22 06:32:50|20079.3|19989.3|20080.3|19990.3|20093.1|20003.1|20079.3|19989.3|39
1655879580000|2022-06-22 06:33:00|20070.7|19980.7|20050.1|19960.1|20070.7|19980.7|20050.1|19960.1|36
1655879590000|2022-06-22 06:33:10|20050.6|19960.6|20070.5|19980.5|20070.5|19980.5|20044.4|19954.4|38
1655879600000|2022-06-22 06:33:20|20070.4|19980.4|20060|19970|20070.4|19980.4|20050.8|19960.8|38
1655879610000|2022-06-22 06:33:30|20060.1|19970.1|20070.6|19980.6|20072.8|19982.8|20060.1|19970.1|35
1655879620000|2022-06-22 06:33:40|20070.2|19980.2|20073.3|19983.3|20078.2|19988.2|20068.9|19978.9|34
1655879630000|2022-06-22 06:33:50|20073.4|19983.4|20074.8|19984.8|20076.7|19986.7|20071.4|19981.4|29
1655879640000|2022-06-22 06:34:00|20074.7|19984.7|20078.8|19988.8|20078.9|19988.9|20071.3|19981.3|32
1655879650000|2022-06-22 06:34:10|20079.3|19989.3|20075.3|19985.3|20082.5|19992.5|20073.8|19983.8|38
1655879660000|2022-06-22 06:34:20|20073.6|19983.6|20053.8|19963.8|20074.3|19984.3|20052.5|19962.5|35
1655879670000|2022-06-22 06:34:30|20052.6|19962.6|20061.7|19971.7|20063.6|19973.6|20052.6|19962.6|37
1655879680000|2022-06-22 06:34:40|20060.7|19970.7|20061.8|19971.8|20061.8|19971.8|20057.3|19967.3|34
1655879690000|2022-06-22 06:34:50|20061.6|19971.6|20061.1|19971.1|20065.3|19975.3|20055.8|19965.8|39
1655879700000|2022-06-22 06:35:00|20059.2|19969.2|20069.2|19979.2|20071.8|19981.8|20057.9|19967.9|39
1655879710000|2022-06-22 06:35:10|20070|19980|20064.6|19974.6|20078.7|19988.7|20064.4|19974.4|38
1655879720000|2022-06-22 06:35:20|20064.2|19974.2|20062.5|19972.5|20076.9|19986.9|20058.2|19968.2|36
1655879730000|2022-06-22 06:35:30|20062.9|19972.9|20067.4|19977.4|20071.5|19981.5|20062.9|19972.9|32
1655879740000|2022-06-22 06:35:40|20081.9|19991.9|20064.2|19974.2|20081.9|19991.9|20058.7|19968.7|35
1655879750000|2022-06-22 06:35:50|20063.6|19973.6|20068|19978|20075|19985|20063.6|19973.6|31
1655879760000|2022-06-22 06:36:00|20067.4|19977.4|20077.9|19987.9|20078|19988|20067.4|19977.4|36
1655879770000|2022-06-22 06:36:10|20075|19985|20071.2|19981.2|20079|19989|20071.2|19981.2|34
1655879780000|2022-06-22 06:36:20|20071.1|19981.1|20082.6|19992.6|20082.6|19992.6|20070.6|19980.6|34
1655879790000|2022-06-22 06:36:30|20082.5|19992.5|20083.5|19993.5|20086.9|19996.9|20077.6|19987.6|28
1655879800000|2022-06-22 06:36:40|20083.3|19993.3|20089.9|19999.9|20089.9|19999.9|20082|19992|38
1655879810000|2022-06-22 06:36:50|20089.4|19999.4|20104.9|20014.9|20105.1|20015.1|20088.5|19998.5|37
1655879820000|2022-06-22 06:37:00|20105|20015|20112.3|20022.3|20124.7|20034.7|20105|20015|38
1655879830000|2022-06-22 06:37:10|20111|20021|20105.3|20015.3|20115.8|20025.8|20094.8|20004.8|39
1655879840000|2022-06-22 06:37:20|20106.1|20016.1|20104.5|20014.5|20107.6|20017.6|20096.7|20006.7|34
1655879850000|2022-06-22 06:37:30|20104.6|20014.6|20112.5|20022.5|20119.4|20029.4|20103.8|20013.8|38
1655879860000|2022-06-22 06:37:40|20111.2|20021.2|20119.1|20029.1|20119.1|20029.1|20110.7|20020.7|33
1655879870000|2022-06-22 06:37:50|20107.2|20017.2|20125|20035|20129.9|20039.9|20107.2|20017.2|32
1655879880000|2022-06-22 06:38:00|20122.7|20032.7|20148.5|20058.5|20149|20059|20117.9|20027.9|39
1655879890000|2022-06-22 06:38:10|20149.1|20059.1|20136.9|20046.9|20155.1|20065.1|20131.1|20041.1|37
1655879900000|2022-06-22 06:38:20|20138.7|20048.7|20126.8|20036.8|20138.7|20048.7|20125.1|20035.1|37
1655879910000|2022-06-22 06:38:30|20127.2|20037.2|20133.2|20043.2|20140.5|20050.5|20122.9|20032.9|39
1655879920000|2022-06-22 06:38:40|20134|20044|20126.9|20036.9|20140.9|20050.9|20123.3|20033.3|35
1655879930000|2022-06-22 06:38:50|20129.7|20039.7|20131.3|20041.3|20137.1|20047.1|20129|20039|33
1655879940000|2022-06-22 06:39:00|20133.2|20043.2|20132.8|20042.8|20135.8|20045.8|20129.5|20039.5|30
1655879950000|2022-06-22 06:39:10|20135.6|20045.6|20121.7|20031.7|20135.6|20045.6|20120|20030|37
1655879960000|2022-06-22 06:39:20|20120.1|20030.1|20106.9|20016.9|20121.8|20031.8|20104.1|20014.1|35
1655879970000|2022-06-22 06:39:30|20105.5|20015.5|20103.8|20013.8|20107|20017|20100.4|20010.4|32
1655879980000|2022-06-22 06:39:40|20104.1|20014.1|20103.4|20013.4|20105.2|20015.2|20102.6|20012.6|29
1655879990000|2022-06-22 06:39:50|20105.1|20015.1|20098.3|20008.3|20108.4|20018.4|20093.8|20003.8|34
1655880000000|2022-06-22 06:40:00|20098.1|20008.1|20106.3|20016.3|20106.3|20016.3|20096.1|20006.1|31
1655880010000|2022-06-22 06:40:10|20106.8|20016.8|20121.4|20031.4|20121.5|20031.5|20106.8|20016.8|36
1655880020000|2022-06-22 06:40:20|20121.1|20031.1|20098.6|20008.6|20123.9|20033.9|20098.6|20008.6|33
1655880030000|2022-06-22 06:40:30|20098.9|20008.9|20100.6|20010.6|20106.1|20016.1|20098.9|20008.9|29
1655880040000|2022-06-22 06:40:40|20100.9|20010.9|20104|20014|20105.8|20015.8|20099.1|20009.1|31
1655880050000|2022-06-22 06:40:50|20104.4|20014.4|20094.8|20004.8|20107.6|20017.6|20094.2|20004.2|32
1655880060000|2022-06-22 06:41:00|20095.5|20005.5|20106.6|20016.6|20106.6|20016.6|20094|20004|22
1655880070000|2022-06-22 06:41:10|20106.7|20016.7|20113.8|20023.8|20114.7|20024.7|20103.5|20013.5|32
1655880080000|2022-06-22 06:41:20|20113.2|20023.2|20114.8|20024.8|20118.2|20028.2|20111.9|20021.9|38
1655880090000|2022-06-22 06:41:30|20115.3|20025.3|20117.7|20027.7|20118.3|20028.3|20114.4|20024.4|38
1655880100000|2022-06-22 06:41:40|20116.9|20026.9|20113.3|20023.3|20118.4|20028.4|20111.1|20021.1|28
1655880110000|2022-06-22 06:41:50|20113.2|20023.2|20114.4|20024.4|20115.2|20025.2|20108.5|20018.5|35
1655880120000|2022-06-22 06:42:00|20115.8|20025.8|20121.8|20031.8|20124.5|20034.5|20112.5|20022.5|37
1655880130000|2022-06-22 06:42:10|20121.6|20031.6|20110.5|20020.5|20123.3|20033.3|20109.3|20019.3|27
1655880140000|2022-06-22 06:42:20|20111.7|20021.7|20110.5|20020.5|20111.7|20021.7|20109.2|20019.2|21
1655880150000|2022-06-22 06:42:30|20109.5|20019.5|20121.6|20031.6|20122.4|20032.4|20109.5|20019.5|38
1655880160000|2022-06-22 06:42:40|20122.3|20032.3|20118.3|20028.3|20123.9|20033.9|20118.3|20028.3|24
1655880170000|2022-06-22 06:42:50|20121.7|20031.7|20121.9|20031.9|20124.3|20034.3|20116.7|20026.7|34
1655880180000|2022-06-22 06:43:00|20121.5|20031.5|20121.6|20031.6|20122.2|20032.2|20117.9|20027.9|23
1655880190000|2022-06-22 06:43:10|20120.9|20030.9|20113.8|20023.8|20124.3|20034.3|20110.5|20020.5|36
1655880200000|2022-06-22 06:43:20|20116.8|20026.8|20119.6|20029.6|20120.8|20030.8|20112|20022|38
1655880210000|2022-06-22 06:43:30|20119.7|20029.7|20121|20031|20122.2|20032.2|20117.9|20027.9|31
1655880220000|2022-06-22 06:43:40|20121.2|20031.2|20119.6|20029.6|20121.6|20031.6|20118.1|20028.1|25
1655880230000|2022-06-22 06:43:50|20119.8|20029.8|20116.9|20026.9|20122.9|20032.9|20114.9|20024.9|29
1655880240000|2022-06-22 06:44:00|20117.5|20027.5|20104.6|20014.6|20123|20033|20100.2|20010.2|38
1655880250000|2022-06-22 06:44:10|20105.1|20015.1|20116.9|20026.9|20116.9|20026.9|20105.1|20015.1|31
1655880260000|2022-06-22 06:44:20|20116.6|20026.6|20111.8|20021.8|20123.6|20033.6|20111.2|20021.2|31
1655880270000|2022-06-22 06:44:30|20111.7|20021.7|20112.5|20022.5|20113.4|20023.4|20107.9|20017.9|29
1655880280000|2022-06-22 06:44:40|20112.6|20022.6|20114.4|20024.4|20116.7|20026.7|20105.1|20015.1|32
1655880290000|2022-06-22 06:44:50|20114.3|20024.3|20120.1|20030.1|20120.5|20030.5|20114.3|20024.3|20
1655880300000|2022-06-22 06:45:00|20118.7|20028.7|20122.7|20032.7|20122.7|20032.7|20101.5|20011.5|36
1655880310000|2022-06-22 06:45:10|20123.1|20033.1|20119.1|20029.1|20123.1|20033.1|20118.4|20028.4|35
1655880320000|2022-06-22 06:45:20|20119.2|20029.2|20120.1|20030.1|20120.5|20030.5|20118.9|20028.9|26
1655880330000|2022-06-22 06:45:30|20121.1|20031.1|20125.4|20035.4|20128.7|20038.7|20121.1|20031.1|34
1655880340000|2022-06-22 06:45:40|20125.3|20035.3|20121.3|20031.3|20125.3|20035.3|20119.9|20029.9|34
1655880350000|2022-06-22 06:45:50|20119.4|20029.4|20129.4|20039.4|20130.6|20040.6|20116.9|20026.9|37
1655880360000|2022-06-22 06:46:00|20129.7|20039.7|20132.7|20042.7|20134.2|20044.2|20126.2|20036.2|27
1655880370000|2022-06-22 06:46:10|20133.2|20043.2|20149.2|20059.2|20152.9|20062.9|20133.2|20043.2|32
1655880380000|2022-06-22 06:46:20|20148.2|20058.2|20148.6|20058.6|20158.8|20068.8|20145.1|20055.1|31
1655880390000|2022-06-22 06:46:30|20149.9|20059.9|20155.6|20065.6|20159|20069|20146.1|20056.1|28
1655880400000|2022-06-22 06:46:40|20157.2|20067.2|20169.1|20079.1|20169.1|20079.1|20155.4|20065.4|31
1655880410000|2022-06-22 06:46:50|20168.5|20078.5|20177.3|20087.3|20177.3|20087.3|20168.5|20078.5|36
1655880420000|2022-06-22 06:47:00|20178.8|20088.8|20172.3|20082.3|20187.8|20097.8|20171.4|20081.4|35
1655880430000|2022-06-22 06:47:10|20170.8|20080.8|20161.7|20071.7|20181|20091|20157.8|20067.8|37
1655880440000|2022-06-22 06:47:20|20162.3|20072.3|20155.8|20065.8|20165.5|20075.5|20151.3|20061.3|38
1655880450000|2022-06-22 06:47:30|20155|20065|20183.4|20093.4|20183.4|20093.4|20155|20065|37
1655880460000|2022-06-22 06:47:40|20183.1|20093.1|20198.7|20108.7|20198.7|20108.7|20181.4|20091.4|35
1655880470000|2022-06-22 06:47:50|20198.6|20108.6|20191.8|20101.8|20206.5|20116.5|20191.4|20101.4|40
1655880480000|2022-06-22 06:48:00|20192.5|20102.5|20205.9|20115.9|20206.5|20116.5|20192.5|20102.5|34
1655880490000|2022-06-22 06:48:10|20206.3|20116.3|20198.4|20108.4|20206.7|20116.7|20197.6|20107.6|37
1655880500000|2022-06-22 06:48:20|20197.5|20107.5|20188.8|20098.8|20198.1|20108.1|20187.3|20097.3|37
1655880510000|2022-06-22 06:48:30|20188.9|20098.9|20191.8|20101.8|20191.8|20101.8|20186.2|20096.2|31
1655880520000|2022-06-22 06:48:40|20191.9|20101.9|20193.8|20103.8|20194.8|20104.8|20191.9|20101.9|28
1655880530000|2022-06-22 06:48:50|20193.2|20103.2|20191.2|20101.2|20194|20104|20189.9|20099.9|30
1655880540000|2022-06-22 06:49:00|20191.3|20101.3|20195.8|20105.8|20195.8|20105.8|20185.3|20095.3|25
1655880550000|2022-06-22 06:49:10|20192.7|20102.7|20174.2|20084.2|20192.7|20102.7|20166.8|20076.8|33
1655880560000|2022-06-22 06:49:20|20176|20086|20181.9|20091.9|20185.4|20095.4|20168.6|20078.6|35
1655880570000|2022-06-22 06:49:30|20180.2|20090.2|20176.9|20086.9|20184.4|20094.4|20174.8|20084.8|31
1655880580000|2022-06-22 06:49:40|20177.3|20087.3|20176.9|20086.9|20180.9|20090.9|20176.6|20086.6|29
1655880590000|2022-06-22 06:49:50|20178.7|20088.7|20177.6|20087.6|20180.4|20090.4|20177.6|20087.6|25
1655880600000|2022-06-22 06:50:00|20179.2|20089.2|20178.8|20088.8|20182|20092|20178.8|20088.8|25
1655880610000|2022-06-22 06:50:10|20180|20090|20160.1|20070.1|20181.3|20091.3|20159.4|20069.4|29
1655880620000|2022-06-22 06:50:20|20159.3|20069.3|20157.8|20067.8|20160.8|20070.8|20155.6|20065.6|29
1655880630000|2022-06-22 06:50:30|20151.2|20061.2|20143.8|20053.8|20152.8|20062.8|20143.8|20053.8|30
1655880640000|2022-06-22 06:50:40|20143.9|20053.9|20148.7|20058.7|20148.7|20058.7|20140.4|20050.4|28
1655880650000|2022-06-22 06:50:50|20149.2|20059.2|20156.6|20066.6|20156.7|20066.7|20149.2|20059.2|26
1655880660000|2022-06-22 06:51:00|20157|20067|20143.7|20053.7|20161.9|20071.9|20142.2|20052.2|36
1655880670000|2022-06-22 06:51:10|20144.9|20054.9|20165.6|20075.6|20165.6|20075.6|20144.9|20054.9|34
1655880680000|2022-06-22 06:51:20|20165.8|20075.8|20171.5|20081.5|20172.6|20082.6|20165.3|20075.3|28
1655880690000|2022-06-22 06:51:30|20170|20080|20173.4|20083.4|20173.5|20083.5|20167.1|20077.1|32
1655880700000|2022-06-22 06:51:40|20173.6|20083.6|20183.7|20093.7|20183.9|20093.9|20173.6|20083.6|32
1655880710000|2022-06-22 06:51:50|20182.5|20092.5|20175.1|20085.1|20186.4|20096.4|20175.1|20085.1|28
1655880720000|2022-06-22 06:52:00|20175|20085|20174.2|20084.2|20178.8|20088.8|20167.4|20077.4|32
1655880730000|2022-06-22 06:52:10|20174.7|20084.7|20184.1|20094.1|20184.1|20094.1|20174.7|20084.7|30
1655880740000|2022-06-22 06:52:20|20183.9|20093.9|20183.7|20093.7|20184.7|20094.7|20181.6|20091.6|27
1655880750000|2022-06-22 06:52:30|20182.4|20092.4|20182.8|20092.8|20184.9|20094.9|20181.2|20091.2|28
1655880760000|2022-06-22 06:52:40|20182.6|20092.6|20177.3|20087.3|20186.3|20096.3|20177.3|20087.3|26
1655880770000|2022-06-22 06:52:50|20177.4|20087.4|20167.9|20077.9|20177.8|20087.8|20167.7|20077.7|25
1655880780000|2022-06-22 06:53:00|20169.6|20079.6|20174.5|20084.5|20174.5|20084.5|20168.4|20078.4|25
1655880790000|2022-06-22 06:53:10|20174.6|20084.6|20170.7|20080.7|20174.9|20084.9|20170.7|20080.7|25
1655880800000|2022-06-22 06:53:20|20170.6|20080.6|20173.5|20083.5|20178|20088|20169.5|20079.5|24
1655880810000|2022-06-22 06:53:30|20172|20082|20166.2|20076.2|20173.7|20083.7|20159.6|20069.6|31
1655880820000|2022-06-22 06:53:40|20166|20076|20166.4|20076.4|20170.2|20080.2|20161.2|20071.2|28
1655880830000|2022-06-22 06:53:50|20167.7|20077.7|20155.9|20065.9|20167.7|20077.7|20149.9|20059.9|34
1655880840000|2022-06-22 06:54:00|20155.6|20065.6|20162.3|20072.3|20162.4|20072.4|20151.7|20061.7|33
1655880850000|2022-06-22 06:54:10|20162.5|20072.5|20155.9|20065.9|20164.1|20074.1|20152.5|20062.5|30
1655880860000|2022-06-22 06:54:20|20155.8|20065.8|20152.1|20062.1|20157.1|20067.1|20150.6|20060.6|30
1655880870000|2022-06-22 06:54:30|20156.1|20066.1|20145|20055|20156.1|20066.1|20143.8|20053.8|25
1655880880000|2022-06-22 06:54:40|20147.2|20057.2|20148.5|20058.5|20152.9|20062.9|20147.2|20057.2|30
1655880890000|2022-06-22 06:54:50|20148.8|20058.8|20145.6|20055.6|20151.5|20061.5|20143.2|20053.2|26
1655880900000|2022-06-22 06:55:00|20145.4|20055.4|20137.6|20047.6|20147.5|20057.5|20137.6|20047.6|32
1655880910000|2022-06-22 06:55:10|20138|20048|20126.3|20036.3|20138|20048|20123.6|20033.6|38
1655880920000|2022-06-22 06:55:20|20126.4|20036.4|20129.8|20039.8|20136.3|20046.3|20123.9|20033.9|38
1655880930000|2022-06-22 06:55:30|20129.1|20039.1|20122.1|20032.1|20129.7|20039.7|20120.5|20030.5|33
1655880940000|2022-06-22 06:55:40|20122.7|20032.7|20132.8|20042.8|20133.8|20043.8|20121.4|20031.4|32
1655880950000|2022-06-22 06:55:50|20132.6|20042.6|20133.1|20043.1|20136.4|20046.4|20132.5|20042.5|29
1655880960000|2022-06-22 06:56:00|20131.4|20041.4|20133.7|20043.7|20137.8|20047.8|20129.1|20039.1|36
1655880970000|2022-06-22 06:56:10|20133.8|20043.8|20137.3|20047.3|20137.7|20047.7|20130.6|20040.6|30
1655880980000|2022-06-22 06:56:20|20135.2|20045.2|20135.1|20045.1|20138.9|20048.9|20130.7|20040.7|29
1655880990000|2022-06-22 06:56:30|20134.5|20044.5|20129.4|20039.4|20134.5|20044.5|20127.9|20037.9|36
1655881000000|2022-06-22 06:56:40|20130.7|20040.7|20133.7|20043.7|20135|20045|20128.1|20038.1|29
1655881010000|2022-06-22 06:56:50|20134.2|20044.2|20132.4|20042.4|20135|20045|20129.6|20039.6|28
1655881020000|2022-06-22 06:57:00|20132|20042|20134|20044|20134|20044|20129.2|20039.2|27
1655881030000|2022-06-22 06:57:10|20133.9|20043.9|20133.5|20043.5|20135.8|20045.8|20132|20042|27
1655881040000|2022-06-22 06:57:20|20133.3|20043.3|20130.4|20040.4|20136.3|20046.3|20128.4|20038.4|25
1655881050000|2022-06-22 06:57:30|20130.5|20040.5|20126.9|20036.9|20132|20042|20126.9|20036.9|28
1655881060000|2022-06-22 06:57:40|20126.1|20036.1|20118.5|20028.5|20127.2|20037.2|20117.8|20027.8|26
1655881070000|2022-06-22 06:57:50|20118.6|20028.6|20117.7|20027.7|20119|20029|20115.3|20025.3|33
1655881080000|2022-06-22 06:58:00|20117.5|20027.5|20116.4|20026.4|20117.5|20027.5|20116.1|20026.1|20
1655881090000|2022-06-22 06:58:10|20116.5|20026.5|20115.4|20025.4|20116.6|20026.6|20113.6|20023.6|23
1655881100000|2022-06-22 06:58:20|20114.8|20024.8|20118.1|20028.1|20122.9|20032.9|20114.7|20024.7|26
1655881110000|2022-06-22 06:58:30|20118.8|20028.8|20123.3|20033.3|20123.3|20033.3|20117.4|20027.4|30
1655881120000|2022-06-22 06:58:40|20123.4|20033.4|20123.4|20033.4|20126.2|20036.2|20119.1|20029.1|34
1655881130000|2022-06-22 06:58:50|20123.7|20033.7|20134.2|20044.2|20134.7|20044.7|20123.7|20033.7|33
1655881140000|2022-06-22 06:59:00|20134.8|20044.8|20149.6|20059.6|20149.9|20059.9|20134.7|20044.7|33
1655881150000|2022-06-22 06:59:10|20149.7|20059.7|20154.4|20064.4|20157.2|20067.2|20149.7|20059.7|38
1655881160000|2022-06-22 06:59:20|20156.5|20066.5|20148.4|20058.4|20156.5|20066.5|20144.1|20054.1|29
1655881170000|2022-06-22 06:59:30|20148.6|20058.6|20140.2|20050.2|20148.6|20058.6|20140.1|20050.1|30
1655881180000|2022-06-22 06:59:40|20139.2|20049.2|20132|20042|20140|20050|20131.8|20041.8|21
1655881190000|2022-06-22 06:59:50|20130.7|20040.7|20135.6|20045.6|20135.6|20045.6|20130.7|20040.7|26
1655881200000|2022-06-22 07:00:00|20136.1|20046.1|20135.2|20045.2|20140.4|20050.4|20134|20044|33
1655881210000|2022-06-22 07:00:10|20134.3|20044.3|20141.6|20051.6|20143.9|20053.9|20131.5|20041.5|31
1655881220000|2022-06-22 07:00:20|20140.5|20050.5|20141.3|20051.3|20143.6|20053.6|20136.6|20046.6|38
1655881230000|2022-06-22 07:00:30|20140.6|20050.6|20141.4|20051.4|20142.1|20052.1|20138.6|20048.6|30
1655881240000|2022-06-22 07:00:40|20141|20051|20142.1|20052.1|20142.5|20052.5|20138.7|20048.7|29
1655881250000|2022-06-22 07:00:50|20142.2|20052.2|20151.5|20061.5|20151.5|20061.5|20140.4|20050.4|35
1655881260000|2022-06-22 07:01:00|20152|20062|20154.6|20064.6|20154.6|20064.6|20148.1|20058.1|30
1655881270000|2022-06-22 07:01:10|20154.5|20064.5|20147.4|20057.4|20154.5|20064.5|20143.1|20053.1|34
1655881280000|2022-06-22 07:01:20|20148.2|20058.2|20140.2|20050.2|20150.1|20060.1|20136|20046|32
1655881290000|2022-06-22 07:01:30|20141.3|20051.3|20123.9|20033.9|20141.3|20051.3|20121.5|20031.5|35
1655881300000|2022-06-22 07:01:40|20125.2|20035.2|20123.3|20033.3|20125.9|20035.9|20121.8|20031.8|32
1655881310000|2022-06-22 07:01:50|20123.2|20033.2|20119.5|20029.5|20125.7|20035.7|20117.4|20027.4|27
1655881320000|2022-06-22 07:02:00|20119.3|20029.3|20112|20022|20119.8|20029.8|20110.1|20020.1|29
1655881330000|2022-06-22 07:02:10|20112.3|20022.3|20106.4|20016.4|20115.1|20025.1|20103.4|20013.4|24
1655881340000|2022-06-22 07:02:20|20107.3|20017.3|20090.3|20000.3|20109.4|20019.4|20090.3|20000.3|32
1655881350000|2022-06-22 07:02:30|20090|20000|20092.1|20002.1|20095|20005|20089.7|19999.7|28
1655881360000|2022-06-22 07:02:40|20092|20002|20085.5|19995.5|20092|20002|20081.7|19991.7|34
1655881370000|2022-06-22 07:02:50|20086.4|19996.4|20082.6|19992.6|20086.4|19996.4|20080.5|19990.5|29
1655881380000|2022-06-22 07:03:00|20081.9|19991.9|20094.5|20004.5|20094.5|20004.5|20081.7|19991.7|36
1655881390000|2022-06-22 07:03:10|20092.9|20002.9|20088.1|19998.1|20092.9|20002.9|20084.1|19994.1|24
1655881400000|2022-06-22 07:03:20|20088.8|19998.8|20097.2|20007.2|20100.7|20010.7|20088.8|19998.8|33
1655881410000|2022-06-22 07:03:30|20097.6|20007.6|20088|19998|20099.9|20009.9|20087.4|19997.4|34
1655881420000|2022-06-22 07:03:40|20087.8|19997.8|20091.1|20001.1|20095.4|20005.4|20087.8|19997.8|31
1655881430000|2022-06-22 07:03:50|20090.7|20000.7|20093.8|20003.8|20093.8|20003.8|20087.9|19997.9|35
1655881440000|2022-06-22 07:04:00|20093.5|20003.5|20101.7|20011.7|20101.7|20011.7|20090.9|20000.9|31
1655881450000|2022-06-22 07:04:10|20101.1|20011.1|20124.1|20034.1|20124.1|20034.1|20101.1|20011.1|35
1655881460000|2022-06-22 07:04:20|20123.7|20033.7|20139.2|20049.2|20139.4|20049.4|20117.8|20027.8|35
1655881470000|2022-06-22 07:04:30|20139.3|20049.3|20147.1|20057.1|20149.2|20059.2|20137.9|20047.9|36
1655881480000|2022-06-22 07:04:40|20146.8|20056.8|20135.1|20045.1|20150.7|20060.7|20130.8|20040.8|36
1655881490000|2022-06-22 07:04:50|20135.3|20045.3|20127.5|20037.5|20136.4|20046.4|20123.2|20033.2|32
1655881500000|2022-06-22 07:05:00|20127.4|20037.4|20117.9|20027.9|20127.4|20037.4|20113.1|20023.1|30
1655881510000|2022-06-22 07:05:10|20118.8|20028.8|20127.4|20037.4|20127.4|20037.4|20115.7|20025.7|33
1655881520000|2022-06-22 07:05:20|20127.9|20037.9|20135.4|20045.4|20136.1|20046.1|20127.9|20037.9|28
1655881530000|2022-06-22 07:05:30|20134.6|20044.6|20106.1|20016.1|20134.6|20044.6|20103.6|20013.6|36
1655881540000|2022-06-22 07:05:40|20106.3|20016.3|20101.5|20011.5|20118|20028|20101.5|20011.5|33
1655881550000|2022-06-22 07:05:50|20101.2|20011.2|20099.1|20009.1|20101.2|20011.2|20086|19996|36
1655881560000|2022-06-22 07:06:00|20100.4|20010.4|20094.2|20004.2|20100.9|20010.9|20091.2|20001.2|38
1655881570000|2022-06-22 07:06:10|20093.2|20003.2|20084.8|19994.8|20093.2|20003.2|20081.4|19991.4|34
1655881580000|2022-06-22 07:06:20|20083.4|19993.4|20086.3|19996.3|20086.3|19996.3|20081.6|19991.6|32
1655881590000|2022-06-22 07:06:30|20085.9|19995.9|20081.1|19991.1|20085.9|19995.9|20080.3|19990.3|21
1655881600000|2022-06-22 07:06:40|20081.3|19991.3|20062.2|19972.2|20081.8|19991.8|20061.8|19971.8|35
1655881610000|2022-06-22 07:06:50|20062.7|19972.7|20063.2|19973.2|20071.3|19981.3|20061.1|19971.1|37
1655881620000|2022-06-22 07:07:00|20062.6|19972.6|20055.7|19965.7|20064.1|19974.1|20054.5|19964.5|35
1655881630000|2022-06-22 07:07:10|20057.1|19967.1|20058.2|19968.2|20058.2|19968.2|20051.8|19961.8|37
1655881640000|2022-06-22 07:07:20|20058|19968|20055|19965|20060|19970|20050.2|19960.2|33
1655881650000|2022-06-22 07:07:30|20052.9|19962.9|20060.9|19970.9|20060.9|19970.9|20052.5|19962.5|35
1655881660000|2022-06-22 07:07:40|20056|19966|20055.7|19965.7|20056|19966|20051.4|19961.4|32
1655881670000|2022-06-22 07:07:50|20056.9|19966.9|20055.6|19965.6|20062.7|19972.7|20054|19964|30
1655881680000|2022-06-22 07:08:00|20057.2|19967.2|20055.5|19965.5|20061.4|19971.4|20052.2|19962.2|28
1655881690000|2022-06-22 07:08:10|20055.1|19965.1|20061|19971|20064.8|19974.8|20054.9|19964.9|33
1655881700000|2022-06-22 07:08:20|20060.7|19970.7|20069.7|19979.7|20069.7|19979.7|20058.2|19968.2|31
1655881710000|2022-06-22 07:08:30|20070.3|19980.3|20071.2|19981.2|20073.9|19983.9|20067.7|19977.7|33
1655881720000|2022-06-22 07:08:40|20071|19981|20061.7|19971.7|20071.8|19981.8|20058.4|19968.4|29
1655881730000|2022-06-22 07:08:50|20061.3|19971.3|20059.5|19969.5|20067.5|19977.5|20059.5|19969.5|28
1655881740000|2022-06-22 07:09:00|20063.6|19973.6|20055.6|19965.6|20063.6|19973.6|20053.4|19963.4|34
1655881750000|2022-06-22 07:09:10|20059.6|19969.6|20057.3|19967.3|20060|19970|20056|19966|25
1655881760000|2022-06-22 07:09:20|20063.3|19973.3|20044.5|19954.5|20063.5|19973.5|20042.7|19952.7|31
1655881770000|2022-06-22 07:09:30|20043.4|19953.4|20043|19953|20044.8|19954.8|20042.4|19952.4|23
1655881780000|2022-06-22 07:09:40|20043.7|19953.7|20011.8|19921.8|20044|19954|20004.9|19914.9|39
1655881790000|2022-06-22 07:09:50|20010.2|19920.2|20004.1|19914.1|20010.3|19920.3|19994.3|19904.3|40
1655881800000|2022-06-22 07:10:00|20009.3|19919.3|20038.7|19948.7|20043|19953|20009.3|19919.3|39
1655881810000|2022-06-22 07:10:10|20040.2|19950.2|20052.2|19962.2|20055.1|19965.1|20040.2|19950.2|38
1655881820000|2022-06-22 07:10:20|20053.7|19963.7|20077.8|19987.8|20080.5|19990.5|20053.7|19963.7|37
1655881830000|2022-06-22 07:10:30|20075.2|19985.2|20048.9|19958.9|20075.2|19985.2|20045.2|19955.2|40
1655881840000|2022-06-22 07:10:40|20047.7|19957.7|20063.8|19973.8|20066.4|19976.4|20047.3|19957.3|39
1655881850000|2022-06-22 07:10:50|20063.5|19973.5|20083.4|19993.4|20083.4|19993.4|20062.5|19972.5|37
1655881860000|2022-06-22 07:11:00|20081.5|19991.5|20107.6|20017.6|20115.2|20025.2|20075.2|19985.2|37
1655881870000|2022-06-22 07:11:10|20108.1|20018.1|20114.1|20024.1|20114.8|20024.8|20105.9|20015.9|35
1655881880000|2022-06-22 07:11:20|20114.8|20024.8|20163.8|20073.8|20172.1|20082.1|20112.9|20022.9|40
1655881890000|2022-06-22 07:11:30|20164.8|20074.8|20182.5|20092.5|20183.5|20093.5|20155.1|20065.1|39
1655881900000|2022-06-22 07:11:40|20182|20092|20178.3|20088.3|20183|20093|20176.1|20086.1|36
1655881910000|2022-06-22 07:11:50|20177.8|20087.8|20180.4|20090.4|20185.5|20095.5|20174|20084|38
1655881920000|2022-06-22 07:12:00|20180.7|20090.7|20157.9|20067.9|20181.2|20091.2|20157.3|20067.3|36
1655881930000|2022-06-22 07:12:10|20160.5|20070.5|20163.1|20073.1|20175.8|20085.8|20152.8|20062.8|38
1655881940000|2022-06-22 07:12:20|20163.7|20073.7|20155.5|20065.5|20169.4|20079.4|20155.4|20065.4|34
1655881950000|2022-06-22 07:12:30|20165.3|20075.3|20166.5|20076.5|20166.5|20076.5|20155|20065|29
1655881960000|2022-06-22 07:12:40|20168.1|20078.1|20179.7|20089.7|20181.1|20091.1|20168.1|20078.1|35
1655881970000|2022-06-22 07:12:50|20180|20090|20197.3|20107.3|20197.3|20107.3|20179.7|20089.7|32
1655881980000|2022-06-22 07:13:00|20198|20108|20210|20120|20212.6|20122.6|20197.8|20107.8|38
1655881990000|2022-06-22 07:13:10|20209.9|20119.9|20206.3|20116.3|20212.8|20122.8|20206.3|20116.3|37
1655882000000|2022-06-22 07:13:20|20207.5|20117.5|20196|20106|20210.8|20120.8|20194.8|20104.8|36
1655882010000|2022-06-22 07:13:30|20195.3|20105.3|20198.6|20108.6|20199.2|20109.2|20187.2|20097.2|34
1655882020000|2022-06-22 07:13:40|20197.5|20107.5|20183.6|20093.6|20199.1|20109.1|20182.6|20092.6|35
1655882030000|2022-06-22 07:13:50|20183.1|20093.1|20184.8|20094.8|20188.9|20098.9|20183|20093|27
1655882040000|2022-06-22 07:14:00|20185.1|20095.1|20182.9|20092.9|20195|20105|20178.2|20088.2|37
1655882050000|2022-06-22 07:14:10|20184.4|20094.4|20180.5|20090.5|20184.8|20094.8|20180.2|20090.2|28
1655882060000|2022-06-22 07:14:20|20181|20091|20182.6|20092.6|20182.6|20092.6|20170.7|20080.7|35
1655882070000|2022-06-22 07:14:30|20183.1|20093.1|20180.9|20090.9|20185.7|20095.7|20177.4|20087.4|34
1655882080000|2022-06-22 07:14:40|20179.6|20089.6|20191.5|20101.5|20191.8|20101.8|20179.6|20089.6|32
1655882090000|2022-06-22 07:14:50|20192.4|20102.4|20198|20108|20204|20114|20192.2|20102.2|35
1655882100000|2022-06-22 07:15:00|20201.3|20111.3|20202.4|20112.4|20209.4|20119.4|20199.5|20109.5|38
1655882110000|2022-06-22 07:15:10|20202.9|20112.9|20198.1|20108.1|20202.9|20112.9|20196.9|20106.9|21
1655882120000|2022-06-22 07:15:20|20197.4|20107.4|20196.7|20106.7|20202.6|20112.6|20195|20105|37
1655882130000|2022-06-22 07:15:30|20197|20107|20203.4|20113.4|20204.4|20114.4|20194.3|20104.3|35
1655882140000|2022-06-22 07:15:40|20202.7|20112.7|20208.2|20118.2|20211.8|20121.8|20202.7|20112.7|34
1655882150000|2022-06-22 07:15:50|20216.1|20126.1|20242.2|20152.2|20251|20161|20216.1|20126.1|39
1655882160000|2022-06-22 07:16:00|20245.2|20155.2|20272.5|20182.5|20272.5|20182.5|20243.5|20153.5|38
1655882170000|2022-06-22 07:16:10|20271|20181|20253.7|20163.7|20274|20184|20253.7|20163.7|38
1655882180000|2022-06-22 07:16:20|20255.2|20165.2|20267.9|20177.9|20267.9|20177.9|20240.9|20150.9|37
1655882190000|2022-06-22 07:16:30|20267.8|20177.8|20262|20172|20270.8|20180.8|20262|20172|36
1655882200000|2022-06-22 07:16:40|20261.7|20171.7|20241.1|20151.1|20263.9|20173.9|20241.1|20151.1|39
1655882210000|2022-06-22 07:16:50|20237.8|20147.8|20235.4|20145.4|20244.8|20154.8|20234.8|20144.8|36
1655882220000|2022-06-22 07:17:00|20235.7|20145.7|20226.3|20136.3|20235.7|20145.7|20226.3|20136.3|37
1655882230000|2022-06-22 07:17:10|20230.4|20140.4|20225.5|20135.5|20230.4|20140.4|20219.7|20129.7|36
1655882240000|2022-06-22 07:17:20|20226|20136|20224.1|20134.1|20226.9|20136.9|20222.3|20132.3|34
1655882250000|2022-06-22 07:17:30|20223.4|20133.4|20208.5|20118.5|20223.8|20133.8|20208.5|20118.5|36
1655882260000|2022-06-22 07:17:40|20209.6|20119.6|20206.9|20116.9|20210.5|20120.5|20201.4|20111.4|35
1655882270000|2022-06-22 07:17:50|20207|20117|20201.6|20111.6|20209.3|20119.3|20200.8|20110.8|37
1655882280000|2022-06-22 07:18:00|20202.4|20112.4|20205.1|20115.1|20208.5|20118.5|20197.9|20107.9|33
1655882290000|2022-06-22 07:18:10|20206.9|20116.9|20198.5|20108.5|20207.5|20117.5|20198.5|20108.5|34
1655882300000|2022-06-22 07:18:20|20199.7|20109.7|20203.8|20113.8|20208.2|20118.2|20190.2|20100.2|33
1655882310000|2022-06-22 07:18:30|20204.1|20114.1|20219.8|20129.8|20220|20130|20204.1|20114.1|32
1655882320000|2022-06-22 07:18:40|20219.7|20129.7|20221.8|20131.8|20222.2|20132.2|20215|20125|32
1655882330000|2022-06-22 07:18:50|20224.1|20134.1|20235.2|20145.2|20235.2|20145.2|20224.1|20134.1|35
1655882340000|2022-06-22 07:19:00|20235.3|20145.3|20231.7|20141.7|20235.3|20145.3|20227.8|20137.8|33
1655882350000|2022-06-22 07:19:10|20230.8|20140.8|20226.7|20136.7|20231.4|20141.4|20224.4|20134.4|34
1655882360000|2022-06-22 07:19:20|20226.9|20136.9|20219.9|20129.9|20227.1|20137.1|20219.9|20129.9|37
1655882370000|2022-06-22 07:19:30|20219.8|20129.8|20195.7|20105.7|20222.4|20132.4|20195.7|20105.7|37
1655882380000|2022-06-22 07:19:40|20195.9|20105.9|20189.5|20099.5|20198|20108|20186.6|20096.6|29
1655882390000|2022-06-22 07:19:50|20189|20099|20193.7|20103.7|20196.6|20106.6|20187.2|20097.2|31
1655882400000|2022-06-22 07:20:00|20192.6|20102.6|20189.8|20099.8|20195.8|20105.8|20188.8|20098.8|33
1655882410000|2022-06-22 07:20:10|20186.7|20096.7|20192.5|20102.5|20192.5|20102.5|20186.7|20096.7|30
1655882420000|2022-06-22 07:20:20|20189.2|20099.2|20172.9|20082.9|20193.9|20103.9|20172.9|20082.9|32
1655882430000|2022-06-22 07:20:30|20172.7|20082.7|20171.4|20081.4|20172.7|20082.7|20161.4|20071.4|38
1655882440000|2022-06-22 07:20:40|20172.8|20082.8|20170.5|20080.5|20175.5|20085.5|20167.5|20077.5|35
1655882450000|2022-06-22 07:20:50|20170.7|20080.7|20159.6|20069.6|20172.8|20082.8|20158.4|20068.4|33
1655882460000|2022-06-22 07:21:00|20160.9|20070.9|20156.1|20066.1|20164.4|20074.4|20156|20066|31
1655882470000|2022-06-22 07:21:10|20157|20067|20152.8|20062.8|20158.5|20068.5|20150.1|20060.1|28
1655882480000|2022-06-22 07:21:20|20153.1|20063.1|20155.6|20065.6|20155.6|20065.6|20152.8|20062.8|23
1655882490000|2022-06-22 07:21:30|20155.4|20065.4|20148.3|20058.3|20158.6|20068.6|20147.4|20057.4|36
1655882500000|2022-06-22 07:21:40|20147.9|20057.9|20150.1|20060.1|20154.2|20064.2|20147.7|20057.7|36
1655882510000|2022-06-22 07:21:50|20150.5|20060.5|20151.4|20061.4|20153.2|20063.2|20150.3|20060.3|23
1655882520000|2022-06-22 07:22:00|20151.6|20061.6|20152|20062|20155|20065|20150.7|20060.7|35
1655882530000|2022-06-22 07:22:10|20151.9|20061.9|20157.2|20067.2|20157.2|20067.2|20150.9|20060.9|30
1655882540000|2022-06-22 07:22:20|20157.4|20067.4|20180.7|20090.7|20183.7|20093.7|20157.4|20067.4|35
1655882550000|2022-06-22 07:22:30|20180|20090|20175.6|20085.6|20193.2|20103.2|20171.1|20081.1|30
1655882560000|2022-06-22 07:22:40|20171.1|20081.1|20172.1|20082.1|20180.4|20090.4|20162.6|20072.6|38
1655882570000|2022-06-22 07:22:50|20175.6|20085.6|20183.3|20093.3|20188.3|20098.3|20175.3|20085.3|35
1655882580000|2022-06-22 07:23:00|20180.6|20090.6|20193.8|20103.8|20193.9|20103.9|20175.5|20085.5|32
1655882590000|2022-06-22 07:23:10|20193.6|20103.6|20182.9|20092.9|20193.6|20103.6|20182.2|20092.2|36
1655882600000|2022-06-22 07:23:20|20181.7|20091.7|20189.3|20099.3|20189.3|20099.3|20181.7|20091.7|29
1655882610000|2022-06-22 07:23:30|20189.4|20099.4|20191.8|20101.8|20191.8|20101.8|20186.8|20096.8|27
1655882620000|2022-06-22 07:23:40|20188.9|20098.9|20185.9|20095.9|20191.4|20101.4|20183.1|20093.1|25
1655882630000|2022-06-22 07:23:50|20184.1|20094.1|20195.7|20105.7|20195.7|20105.7|20184|20094|22
1655882640000|2022-06-22 07:24:00|20196.3|20106.3|20196.6|20106.6|20204.3|20114.3|20192.4|20102.4|35
1655882650000|2022-06-22 07:24:10|20196.4|20106.4|20200.1|20110.1|20202.1|20112.1|20193.8|20103.8|37
1655882660000|2022-06-22 07:24:20|20201|20111|20196.6|20106.6|20201|20111|20192.6|20102.6|27
1655882670000|2022-06-22 07:24:30|20196.7|20106.7|20214.4|20124.4|20215.1|20125.1|20196.7|20106.7|33
1655882680000|2022-06-22 07:24:40|20217.1|20127.1|20208.8|20118.8|20217.4|20127.4|20207.7|20117.7|29
1655882690000|2022-06-22 07:24:50|20208.7|20118.7|20197.7|20107.7|20211|20121|20197.7|20107.7|28
1655882700000|2022-06-22 07:25:00|20199.4|20109.4|20210.7|20120.7|20210.9|20120.9|20199.4|20109.4|37
1655882710000|2022-06-22 07:25:10|20210.9|20120.9|20223.2|20133.2|20225.1|20135.1|20210.9|20120.9|35
1655882720000|2022-06-22 07:25:20|20224|20134|20233.4|20143.4|20233.4|20143.4|20223.4|20133.4|35
1655882730000|2022-06-22 07:25:30|20232.4|20142.4|20232|20142|20232.4|20142.4|20229.2|20139.2|32
1655882740000|2022-06-22 07:25:40|20232.8|20142.8|20238.4|20148.4|20242.2|20152.2|20232.5|20142.5|30
1655882750000|2022-06-22 07:25:50|20238|20148|20249.6|20159.6|20250.1|20160.1|20233|20143|35
1655882760000|2022-06-22 07:26:00|20250.3|20160.3|20240.2|20150.2|20250.5|20160.5|20236.3|20146.3|37
1655882770000|2022-06-22 07:26:10|20241.5|20151.5|20233.3|20143.3|20243.6|20153.6|20232|20142|28
1655882780000|2022-06-22 07:26:20|20232.9|20142.9|20234.1|20144.1|20234.1|20144.1|20231.6|20141.6|31
1655882790000|2022-06-22 07:26:30|20232.7|20142.7|20233.7|20143.7|20234.2|20144.2|20231|20141|31
1655882800000|2022-06-22 07:26:40|20233|20143|20234.9|20144.9|20236.3|20146.3|20232.7|20142.7|28
1655882810000|2022-06-22 07:26:50|20234.8|20144.8|20233.7|20143.7|20235|20145|20229.7|20139.7|29
1655882820000|2022-06-22 07:27:00|20234.8|20144.8|20244.2|20154.2|20245|20155|20234.8|20144.8|27
1655882830000|2022-06-22 07:27:10|20244|20154|20242.1|20152.1|20244.3|20154.3|20240.9|20150.9|24
1655882840000|2022-06-22 07:27:20|20241.9|20151.9|20232.6|20142.6|20241.9|20151.9|20231|20141|31
1655882850000|2022-06-22 07:27:30|20232.4|20142.4|20234.6|20144.6|20234.8|20144.8|20229.4|20139.4|25
1655882860000|2022-06-22 07:27:40|20233.7|20143.7|20233.6|20143.6|20235.1|20145.1|20232.8|20142.8|33
1655882870000|2022-06-22 07:27:50|20232|20142|20231|20141|20233.2|20143.2|20230.8|20140.8|25
1655882880000|2022-06-22 07:28:00|20231.8|20141.8|20259|20169|20259.5|20169.5|20231.8|20141.8|35
1655882890000|2022-06-22 07:28:10|20258.9|20168.9|20255.6|20165.6|20264.4|20174.4|20253.1|20163.1|34
1655882900000|2022-06-22 07:28:20|20256|20166|20251.3|20161.3|20256.1|20166.1|20250.5|20160.5|27
1655882910000|2022-06-22 07:28:30|20251|20161|20248.2|20158.2|20251|20161|20242.6|20152.6|32
1655882920000|2022-06-22 07:28:40|20247.5|20157.5|20254.6|20164.6|20256.3|20166.3|20247.3|20157.3|30
1655882930000|2022-06-22 07:28:50|20252.6|20162.6|20238|20148|20254.6|20164.6|20237.1|20147.1|34
1655882940000|2022-06-22 07:29:00|20239.5|20149.5|20236.8|20146.8|20239.5|20149.5|20234.2|20144.2|29
1655882950000|2022-06-22 07:29:10|20236.1|20146.1|20242.9|20152.9|20243.7|20153.7|20236.1|20146.1|29
1655882960000|2022-06-22 07:29:20|20242.4|20152.4|20249.1|20159.1|20249.1|20159.1|20241.5|20151.5|24
1655882970000|2022-06-22 07:29:30|20249.6|20159.6|20249.6|20159.6|20252.3|20162.3|20249.2|20159.2|36
1655882980000|2022-06-22 07:29:40|20247.7|20157.7|20230.4|20140.4|20250.3|20160.3|20229.7|20139.7|35
1655882990000|2022-06-22 07:29:50|20231.8|20141.8|20232.3|20142.3|20234.4|20144.4|20228.8|20138.8|37
1655883000000|2022-06-22 07:30:00|20232.1|20142.1|20223.3|20133.3|20232.1|20142.1|20219.8|20129.8|37
1655883010000|2022-06-22 07:30:10|20223.9|20133.9|20222.7|20132.7|20225.5|20135.5|20221.8|20131.8|28
1655883020000|2022-06-22 07:30:20|20222.9|20132.9|20230.6|20140.6|20230.6|20140.6|20222.3|20132.3|28
1655883030000|2022-06-22 07:30:30|20231.6|20141.6|20234|20144|20235.2|20145.2|20231.3|20141.3|33
1655883040000|2022-06-22 07:30:40|20233.2|20143.2|20243.2|20153.2|20243.2|20153.2|20233.2|20143.2|33
1655883050000|2022-06-22 07:30:50|20241|20151|20230.8|20140.8|20241|20151|20228.1|20138.1|28
1655883060000|2022-06-22 07:31:00|20232.9|20142.9|20240.8|20150.8|20240.8|20150.8|20232.6|20142.6|33
1655883070000|2022-06-22 07:31:10|20241.1|20151.1|20257.5|20167.5|20259.1|20169.1|20240.1|20150.1|37
1655883080000|2022-06-22 07:31:20|20258.8|20168.8|20249.1|20159.1|20259.7|20169.7|20245.6|20155.6|34
1655883090000|2022-06-22 07:31:30|20248.9|20158.9|20256.7|20166.7|20257|20167|20247.8|20157.8|31
1655883100000|2022-06-22 07:31:40|20257.2|20167.2|20249.8|20159.8|20258.7|20168.7|20249.8|20159.8|25
1655883110000|2022-06-22 07:31:50|20250.8|20160.8|20249.6|20159.6|20252|20162|20249.5|20159.5|28
1655883120000|2022-06-22 07:32:00|20249.9|20159.9|20254.3|20164.3|20254.5|20164.5|20247.9|20157.9|34
1655883130000|2022-06-22 07:32:10|20254.2|20164.2|20252.4|20162.4|20254.6|20164.6|20251.8|20161.8|20
1655883140000|2022-06-22 07:32:20|20254.3|20164.3|20251.5|20161.5|20254.3|20164.3|20250.4|20160.4|26
1655883150000|2022-06-22 07:32:30|20251.6|20161.6|20257.8|20167.8|20259.2|20169.2|20251.2|20161.2|34
1655883160000|2022-06-22 07:32:40|20258.3|20168.3|20248.8|20158.8|20260.3|20170.3|20248.7|20158.7|34
1655883170000|2022-06-22 07:32:50|20248.9|20158.9|20234.6|20144.6|20250.3|20160.3|20234.4|20144.4|37
1655883180000|2022-06-22 07:33:00|20236.2|20146.2|20226.1|20136.1|20237.1|20147.1|20222|20132|33
1655883190000|2022-06-22 07:33:10|20227.6|20137.6|20224.2|20134.2|20229.7|20139.7|20222.2|20132.2|34
1655883200000|2022-06-22 07:33:20|20224.4|20134.4|20228.9|20138.9|20228.9|20138.9|20223.5|20133.5|28
1655883210000|2022-06-22 07:33:30|20229.3|20139.3|20240.4|20150.4|20244.5|20154.5|20229.3|20139.3|33
1655883220000|2022-06-22 07:33:40|20241.3|20151.3|20244.9|20154.9|20254.1|20164.1|20241.3|20151.3|38
1655883230000|2022-06-22 07:33:50|20245.1|20155.1|20244.6|20154.6|20247|20157|20242|20152|32
1655883240000|2022-06-22 07:34:00|20244.9|20154.9|20254.3|20164.3|20257.5|20167.5|20244.9|20154.9|34
1655883250000|2022-06-22 07:34:10|20254.2|20164.2|20254.6|20164.6|20256.2|20166.2|20251.3|20161.3|33
1655883260000|2022-06-22 07:34:20|20254.8|20164.8|20244.3|20154.3|20255.1|20165.1|20244|20154|37
1655883270000|2022-06-22 07:34:30|20243.8|20153.8|20246.5|20156.5|20246.7|20156.7|20242.6|20152.6|36
1655883280000|2022-06-22 07:34:40|20246.1|20156.1|20242.8|20152.8|20246.1|20156.1|20241.7|20151.7|32
1655883290000|2022-06-22 07:34:50|20242.6|20152.6|20240.6|20150.6|20243.2|20153.2|20238.4|20148.4|28
1655883300000|2022-06-22 07:35:00|20240.3|20150.3|20242.5|20152.5|20242.5|20152.5|20237.1|20147.1|28
1655883310000|2022-06-22 07:35:10|20241.6|20151.6|20235.6|20145.6|20241.6|20151.6|20234.1|20144.1|28
1655883320000|2022-06-22 07:35:20|20235.2|20145.2|20239.8|20149.8|20239.8|20149.8|20231.6|20141.6|28
1655883330000|2022-06-22 07:35:30|20242.2|20152.2|20241.5|20151.5|20251.8|20161.8|20240.5|20150.5|35
1655883340000|2022-06-22 07:35:40|20241.6|20151.6|20241.3|20151.3|20241.7|20151.7|20236.2|20146.2|29
1655883350000|2022-06-22 07:35:50|20243.6|20153.6|20245.1|20155.1|20247.4|20157.4|20241.5|20151.5|33
1655883360000|2022-06-22 07:36:00|20245.2|20155.2|20239.9|20149.9|20247|20157|20235.8|20145.8|35
1655883370000|2022-06-22 07:36:10|20241.3|20151.3|20249.6|20159.6|20249.6|20159.6|20241.3|20151.3|30
1655883380000|2022-06-22 07:36:20|20250.1|20160.1|20249.3|20159.3|20252|20162|20248.2|20158.2|34
1655883390000|2022-06-22 07:36:30|20249.1|20159.1|20250.3|20160.3|20251.8|20161.8|20246.3|20156.3|32
1655883400000|2022-06-22 07:36:40|20251.2|20161.2|20259.6|20169.6|20261.9|20171.9|20250.9|20160.9|32
1655883410000|2022-06-22 07:36:50|20258.9|20168.9|20246.6|20156.6|20259.8|20169.8|20246.3|20156.3|29
1655883420000|2022-06-22 07:37:00|20249.5|20159.5|20249.5|20159.5|20251.4|20161.4|20247.5|20157.5|31
1655883430000|2022-06-22 07:37:10|20248.9|20158.9|20250.6|20160.6|20250.6|20160.6|20247.5|20157.5|32
1655883440000|2022-06-22 07:37:20|20251.4|20161.4|20258.4|20168.4|20258.4|20168.4|20250.2|20160.2|33
1655883450000|2022-06-22 07:37:30|20258.7|20168.7|20258.5|20168.5|20265.9|20175.9|20258.4|20168.4|34
1655883460000|2022-06-22 07:37:40|20260.1|20170.1|20259.5|20169.5|20262|20172|20256.2|20166.2|30
1655883470000|2022-06-22 07:37:50|20260.6|20170.6|20262.5|20172.5|20264.3|20174.3|20257.7|20167.7|30
1655883480000|2022-06-22 07:38:00|20262.8|20172.8|20260.6|20170.6|20265.7|20175.7|20256.8|20166.8|32
1655883490000|2022-06-22 07:38:10|20261.1|20171.1|20252.8|20162.8|20261.1|20171.1|20251.1|20161.1|22
1655883500000|2022-06-22 07:38:20|20252.9|20162.9|20262.1|20172.1|20262.4|20172.4|20252.1|20162.1|30
1655883510000|2022-06-22 07:38:30|20262|20172|20259.8|20169.8|20264.1|20174.1|20252.2|20162.2|31
1655883520000|2022-06-22 07:38:40|20259.7|20169.7|20257.7|20167.7|20262.7|20172.7|20257|20167|28
1655883530000|2022-06-22 07:38:50|20257.5|20167.5|20243.1|20153.1|20259.4|20169.4|20243.1|20153.1|28
1655883540000|2022-06-22 07:39:00|20243.8|20153.8|20234|20144|20246.5|20156.5|20232.8|20142.8|31
1655883550000|2022-06-22 07:39:10|20232.6|20142.6|20231|20141|20236.7|20146.7|20228.9|20138.9|33
1655883560000|2022-06-22 07:39:20|20231.7|20141.7|20222.6|20132.6|20231.7|20141.7|20221|20131|26
1655883570000|2022-06-22 07:39:30|20223.5|20133.5|20228.2|20138.2|20228.2|20138.2|20223.3|20133.3|30
1655883580000|2022-06-22 07:39:40|20228.1|20138.1|20227.2|20137.2|20228.9|20138.9|20225.1|20135.1|31
1655883590000|2022-06-22 07:39:50|20226.8|20136.8|20227.3|20137.3|20227.9|20137.9|20226.2|20136.2|19
1655883600000|2022-06-22 07:40:00|20227.6|20137.6|20226.7|20136.7|20231.2|20141.2|20226|20136|32
1655883610000|2022-06-22 07:40:10|20226.5|20136.5|20223.1|20133.1|20229.3|20139.3|20221.2|20131.2|29
1655883620000|2022-06-22 07:40:20|20223|20133|20221.1|20131.1|20223|20133|20220.2|20130.2|16
1655883630000|2022-06-22 07:40:30|20220.7|20130.7|20221.7|20131.7|20222|20132|20220.3|20130.3|18
1655883640000|2022-06-22 07:40:40|20221.2|20131.2|20224.3|20134.3|20226.7|20136.7|20221|20131|19
1655883650000|2022-06-22 07:40:50|20224.7|20134.7|20231|20141|20231.1|20141.1|20224.4|20134.4|27
1655883660000|2022-06-22 07:41:00|20231.8|20141.8|20238|20148|20239.3|20149.3|20231.8|20141.8|28
1655883670000|2022-06-22 07:41:10|20239.6|20149.6|20234.6|20144.6|20242.9|20152.9|20234.6|20144.6|32
1655883680000|2022-06-22 07:41:20|20235.2|20145.2|20223.4|20133.4|20237.1|20147.1|20223.4|20133.4|36
1655883690000|2022-06-22 07:41:30|20223.7|20133.7|20222.7|20132.7|20224.6|20134.6|20220.2|20130.2|28
1655883700000|2022-06-22 07:41:40|20222.9|20132.9|20225.2|20135.2|20226.6|20136.6|20222.9|20132.9|25
1655883710000|2022-06-22 07:41:50|20224.3|20134.3|20225.6|20135.6|20225.9|20135.9|20224.3|20134.3|9
1655883720000|2022-06-22 07:42:00|20225.1|20135.1|20225.8|20135.8|20226.8|20136.8|20223.2|20133.2|23
1655883730000|2022-06-22 07:42:10|20226.2|20136.2|20225.9|20135.9|20226.4|20136.4|20217.5|20127.5|33
1655883740000|2022-06-22 07:42:20|20225.1|20135.1|20221|20131|20225.9|20135.9|20218.5|20128.5|21
1655883750000|2022-06-22 07:42:30|20219.4|20129.4|20205.8|20115.8|20223.9|20133.9|20205.8|20115.8|25
1655883760000|2022-06-22 07:42:40|20205.6|20115.6|20204.6|20114.6|20206.7|20116.7|20198.3|20108.3|35
1655883770000|2022-06-22 07:42:50|20205.1|20115.1|20199.9|20109.9|20205.1|20115.1|20198.3|20108.3|34
1655883780000|2022-06-22 07:43:00|20200.1|20110.1|20186.8|20096.8|20203.6|20113.6|20186.8|20096.8|38
1655883790000|2022-06-22 07:43:10|20187.3|20097.3|20177.9|20087.9|20187.4|20097.4|20175.6|20085.6|32
1655883800000|2022-06-22 07:43:20|20178.2|20088.2|20182.1|20092.1|20187.8|20097.8|20178.2|20088.2|31
1655883810000|2022-06-22 07:43:30|20182.2|20092.2|20183.8|20093.8|20184.2|20094.2|20178.9|20088.9|25
1655883820000|2022-06-22 07:43:40|20183.7|20093.7|20181.7|20091.7|20184.5|20094.5|20178.8|20088.8|27
1655883830000|2022-06-22 07:43:50|20182.2|20092.2|20183|20093|20183.6|20093.6|20181.9|20091.9|14
1655883840000|2022-06-22 07:44:00|20182.8|20092.8|20183.5|20093.5|20183.7|20093.7|20180.7|20090.7|27
1655883850000|2022-06-22 07:44:10|20183.4|20093.4|20189.9|20099.9|20190.5|20100.5|20183.4|20093.4|29
1655883860000|2022-06-22 07:44:20|20190|20100|20182.8|20092.8|20191|20101|20182.8|20092.8|29
1655883870000|2022-06-22 07:44:30|20183.5|20093.5|20185|20095|20185|20095|20181.5|20091.5|24
1655883880000|2022-06-22 07:44:40|20185.2|20095.2|20171.9|20081.9|20185.4|20095.4|20170.1|20080.1|35
1655883890000|2022-06-22 07:44:50|20171.8|20081.8|20167.5|20077.5|20174.6|20084.6|20167.5|20077.5|30
1655883900000|2022-06-22 07:45:00|20167.7|20077.7|20169.5|20079.5|20172.4|20082.4|20167.7|20077.7|31
1655883910000|2022-06-22 07:45:10|20172.3|20082.3|20167.7|20077.7|20179.3|20089.3|20167.1|20077.1|36
1655883920000|2022-06-22 07:45:20|20166.8|20076.8|20155.2|20065.2|20166.8|20076.8|20155.2|20065.2|32
1655883930000|2022-06-22 07:45:30|20157.6|20067.6|20149|20059|20157.6|20067.6|20148.8|20058.8|28
1655883940000|2022-06-22 07:45:40|20149.2|20059.2|20150.9|20060.9|20152.1|20062.1|20149.2|20059.2|31
1655883950000|2022-06-22 07:45:50|20151|20061|20145.1|20055.1|20152.5|20062.5|20138.7|20048.7|34
1655883960000|2022-06-22 07:46:00|20141.9|20051.9|20132|20042|20145.9|20055.9|20129.9|20039.9|29
1655883970000|2022-06-22 07:46:10|20129.1|20039.1|20124.6|20034.6|20130.9|20040.9|20124.6|20034.6|29
1655883980000|2022-06-22 07:46:20|20125|20035|20117.9|20027.9|20127.9|20037.9|20117.9|20027.9|36
1655883990000|2022-06-22 07:46:30|20114.8|20024.8|20119.4|20029.4|20119.4|20029.4|20111.8|20021.8|36
1655884000000|2022-06-22 07:46:40|20119.7|20029.7|20114.5|20024.5|20119.7|20029.7|20110.5|20020.5|39
1655884010000|2022-06-22 07:46:50|20114.2|20024.2|20110.8|20020.8|20114.9|20024.9|20110.6|20020.6|20
1655884020000|2022-06-22 07:47:00|20110.9|20020.9|20121|20031|20121|20031|20108|20018|28
1655884030000|2022-06-22 07:47:10|20121.2|20031.2|20118.3|20028.3|20123.9|20033.9|20116.8|20026.8|35
1655884040000|2022-06-22 07:47:20|20118.6|20028.6|20117.4|20027.4|20118.9|20028.9|20116.6|20026.6|27
1655884050000|2022-06-22 07:47:30|20117.3|20027.3|20125.4|20035.4|20126|20036|20116.8|20026.8|34
1655884060000|2022-06-22 07:47:40|20126.3|20036.3|20120.5|20030.5|20126.6|20036.6|20120.5|20030.5|26
1655884070000|2022-06-22 07:47:50|20120.6|20030.6|20118.6|20028.6|20121.2|20031.2|20118.5|20028.5|18
1655884080000|2022-06-22 07:48:00|20119.8|20029.8|20112.6|20022.6|20120.2|20030.2|20112.6|20022.6|25
1655884090000|2022-06-22 07:48:10|20112.5|20022.5|20111.2|20021.2|20113.4|20023.4|20108.8|20018.8|21
1655884100000|2022-06-22 07:48:20|20111.4|20021.4|20116.7|20026.7|20116.7|20026.7|20111.4|20021.4|22
1655884110000|2022-06-22 07:48:30|20123|20033|20140.5|20050.5|20140.5|20050.5|20123|20033|34
1655884120000|2022-06-22 07:48:40|20141.1|20051.1|20159.9|20069.9|20163.2|20073.2|20141.1|20051.1|36
1655884130000|2022-06-22 07:48:50|20156|20066|20146.7|20056.7|20159|20069|20145.3|20055.3|33
1655884140000|2022-06-22 07:49:00|20147|20057|20149.1|20059.1|20153|20063|20146.9|20056.9|28
1655884150000|2022-06-22 07:49:10|20148.9|20058.9|20163.1|20073.1|20164.6|20074.6|20148.9|20058.9|32
1655884160000|2022-06-22 07:49:20|20163.5|20073.5|20164.6|20074.6|20171.1|20081.1|20154.2|20064.2|34
1655884170000|2022-06-22 07:49:30|20164|20074|20163|20073|20169.8|20079.8|20158.7|20068.7|37
1655884180000|2022-06-22 07:49:40|20163.5|20073.5|20170.7|20080.7|20172.5|20082.5|20162.3|20072.3|33
1655884190000|2022-06-22 07:49:50|20170.6|20080.6|20162.6|20072.6|20170.6|20080.6|20162|20072|32
1655884200000|2022-06-22 07:50:00|20165|20075|20186.4|20096.4|20186.4|20096.4|20164.1|20074.1|31
1655884210000|2022-06-22 07:50:10|20186.5|20096.5|20182.9|20092.9|20187|20097|20180.5|20090.5|30
1655884220000|2022-06-22 07:50:20|20181.5|20091.5|20178|20088|20181.5|20091.5|20177.7|20087.7|28
1655884230000|2022-06-22 07:50:30|20178.5|20088.5|20185.9|20095.9|20185.9|20095.9|20178.4|20088.4|28
1655884240000|2022-06-22 07:50:40|20183.3|20093.3|20190.2|20100.2|20190.5|20100.5|20180.8|20090.8|29
1655884250000|2022-06-22 07:50:50|20189.5|20099.5|20195.4|20105.4|20195.6|20105.6|20189.5|20099.5|29
1655884260000|2022-06-22 07:51:00|20195.3|20105.3|20194.3|20104.3|20196.4|20106.4|20190.7|20100.7|30
1655884270000|2022-06-22 07:51:10|20195.1|20105.1|20217.1|20127.1|20217.1|20127.1|20195.1|20105.1|36
1655884280000|2022-06-22 07:51:20|20216.5|20126.5|20219.5|20129.5|20224.2|20134.2|20216.5|20126.5|31
1655884290000|2022-06-22 07:51:30|20219.1|20129.1|20214.6|20124.6|20220.1|20130.1|20211.8|20121.8|27
1655884300000|2022-06-22 07:51:40|20212.4|20122.4|20194.7|20104.7|20212.4|20122.4|20194.2|20104.2|35
1655884310000|2022-06-22 07:51:50|20194.6|20104.6|20182.7|20092.7|20194.8|20104.8|20182.7|20092.7|26
1655884320000|2022-06-22 07:52:00|20182.6|20092.6|20152.6|20062.6|20189.9|20099.9|20152.6|20062.6|37
1655884330000|2022-06-22 07:52:10|20151.5|20061.5|20138.6|20048.6|20155|20065|20138.6|20048.6|33
1655884340000|2022-06-22 07:52:20|20141.4|20051.4|20106.8|20016.8|20141.4|20051.4|20106.8|20016.8|32
1655884350000|2022-06-22 07:52:30|20108|20018|20102.8|20012.8|20108.3|20018.3|20102.8|20012.8|27
1655884360000|2022-06-22 07:52:40|20102.6|20012.6|20117|20027|20120|20030|20101.7|20011.7|32
1655884370000|2022-06-22 07:52:50|20118|20028|20114.6|20024.6|20118.7|20028.7|20105.8|20015.8|31
1655884380000|2022-06-22 07:53:00|20111.9|20021.9|20111.7|20021.7|20113|20023|20107.3|20017.3|29
1655884390000|2022-06-22 07:53:10|20111.6|20021.6|20116.1|20026.1|20118.1|20028.1|20111.6|20021.6|34
1655884400000|2022-06-22 07:53:20|20116.3|20026.3|20130.8|20040.8|20130.8|20040.8|20116.3|20026.3|36
1655884410000|2022-06-22 07:53:30|20131.4|20041.4|20150.5|20060.5|20155.8|20065.8|20131.4|20041.4|37
1655884420000|2022-06-22 07:53:40|20150.3|20060.3|20149.4|20059.4|20159.2|20069.2|20147.8|20057.8|33
1655884430000|2022-06-22 07:53:50|20147.9|20057.9|20139|20049|20149.5|20059.5|20136.8|20046.8|30
1655884440000|2022-06-22 07:54:00|20138.7|20048.7|20127.5|20037.5|20139.9|20049.9|20123|20033|39
1655884450000|2022-06-22 07:54:10|20126.8|20036.8|20140.7|20050.7|20141.8|20051.8|20122.7|20032.7|35
1655884460000|2022-06-22 07:54:20|20141.6|20051.6|20144.7|20054.7|20146.4|20056.4|20141.2|20051.2|34
1655884470000|2022-06-22 07:54:30|20144.8|20054.8|20148.4|20058.4|20148.7|20058.7|20140.7|20050.7|32
1655884480000|2022-06-22 07:54:40|20148.6|20058.6|20132.3|20042.3|20148.6|20058.6|20131.3|20041.3|34
1655884490000|2022-06-22 07:54:50|20128.5|20038.5|20114.6|20024.6|20128.5|20038.5|20113.2|20023.2|32
1655884500000|2022-06-22 07:55:00|20115.6|20025.6|20105.9|20015.9|20115.6|20025.6|20103.4|20013.4|37
1655884510000|2022-06-22 07:55:10|20104.9|20014.9|20123.4|20033.4|20124.1|20034.1|20100.2|20010.2|36
1655884520000|2022-06-22 07:55:20|20122.7|20032.7|20120.1|20030.1|20124.6|20034.6|20115.5|20025.5|31
1655884530000|2022-06-22 07:55:30|20120.5|20030.5|20124|20034|20125|20035|20120.5|20030.5|27
1655884540000|2022-06-22 07:55:40|20124.1|20034.1|20119.6|20029.6|20124.1|20034.1|20112|20022|33
1655884550000|2022-06-22 07:55:50|20119.5|20029.5|20119.1|20029.1|20122.2|20032.2|20117.5|20027.5|29
1655884560000|2022-06-22 07:56:00|20120.2|20030.2|20150.4|20060.4|20150.4|20060.4|20120.2|20030.2|32
1655884570000|2022-06-22 07:56:10|20150.3|20060.3|20159.8|20069.8|20162.1|20072.1|20150.3|20060.3|33
1655884580000|2022-06-22 07:56:20|20159.9|20069.9|20148.5|20058.5|20159.9|20069.9|20148.5|20058.5|34
1655884590000|2022-06-22 07:56:30|20145.9|20055.9|20140.9|20050.9|20147.4|20057.4|20137.3|20047.3|38
1655884600000|2022-06-22 07:56:40|20141.4|20051.4|20155.9|20065.9|20160.8|20070.8|20140.8|20050.8|36
1655884610000|2022-06-22 07:56:50|20158.1|20068.1|20152.4|20062.4|20161.7|20071.7|20149.9|20059.9|31
1655884620000|2022-06-22 07:57:00|20149.3|20059.3|20152.5|20062.5|20154.8|20064.8|20146.4|20056.4|36
1655884630000|2022-06-22 07:57:10|20152.7|20062.7|20145.1|20055.1|20152.7|20062.7|20142.6|20052.6|32
1655884640000|2022-06-22 07:57:20|20144.8|20054.8|20131.9|20041.9|20146.2|20056.2|20130.3|20040.3|35
1655884650000|2022-06-22 07:57:30|20132.1|20042.1|20131.5|20041.5|20133.1|20043.1|20131.5|20041.5|14
1655884660000|2022-06-22 07:57:40|20131.6|20041.6|20130.4|20040.4|20135.5|20045.5|20128.7|20038.7|30
1655884670000|2022-06-22 07:57:50|20128.8|20038.8|20127.3|20037.3|20128.8|20038.8|20121.8|20031.8|34
1655884680000|2022-06-22 07:58:00|20127.8|20037.8|20122.9|20032.9|20130|20040|20120.3|20030.3|30
1655884690000|2022-06-22 07:58:10|20123|20033|20119.7|20029.7|20125.2|20035.2|20117|20027|37
1655884700000|2022-06-22 07:58:20|20119.6|20029.6|20117.9|20027.9|20121.5|20031.5|20115.5|20025.5|30
1655884710000|2022-06-22 07:58:30|20117.8|20027.8|20112.8|20022.8|20119.6|20029.6|20112.1|20022.1|24
1655884720000|2022-06-22 07:58:40|20111.7|20021.7|20111.4|20021.4|20112.6|20022.6|20109.5|20019.5|31
1655884730000|2022-06-22 07:58:50|20111.1|20021.1|20111.7|20021.7|20112.6|20022.6|20110|20020|26
1655884740000|2022-06-22 07:59:00|20111.9|20021.9|20110.9|20020.9|20114.3|20024.3|20110.6|20020.6|32
1655884750000|2022-06-22 07:59:10|20112.5|20022.5|20110.9|20020.9|20113.3|20023.3|20110.2|20020.2|25
1655884760000|2022-06-22 07:59:20|20111|20021|20128.5|20038.5|20132.8|20042.8|20111|20021|34
1655884770000|2022-06-22 07:59:30|20127.7|20037.7|20125|20035|20129.9|20039.9|20125|20035|31
1655884780000|2022-06-22 07:59:40|20123.6|20033.6|20127.4|20037.4|20127.7|20037.7|20123|20033|30
1655884790000|2022-06-22 07:59:50|20127.1|20037.1|20125.8|20035.8|20130.7|20040.7|20123.1|20033.1|29
1655884800000|2022-06-22 08:00:00|20126.1|20036.1|20123.1|20033.1|20126.8|20036.8|20123.1|20033.1|28
1655884810000|2022-06-22 08:00:10|20123.3|20033.3|20127.5|20037.5|20137|20047|20123.3|20033.3|33
1655884820000|2022-06-22 08:00:20|20129.1|20039.1|20126.6|20036.6|20132.6|20042.6|20125|20035|32
1655884830000|2022-06-22 08:00:30|20126.5|20036.5|20117.3|20027.3|20127.9|20037.9|20115.3|20025.3|24
1655884840000|2022-06-22 08:00:40|20117.2|20027.2|20121.8|20031.8|20124|20034|20111.6|20021.6|24
1655884850000|2022-06-22 08:00:50|20122.3|20032.3|20120.7|20030.7|20123.1|20033.1|20120.7|20030.7|29
1655884860000|2022-06-22 08:01:00|20121|20031|20122.6|20032.6|20126.5|20036.5|20120.5|20030.5|25
1655884870000|2022-06-22 08:01:10|20122.5|20032.5|20138.3|20048.3|20139|20049|20118.4|20028.4|31
1655884880000|2022-06-22 08:01:20|20138.4|20048.4|20131.3|20041.3|20146.2|20056.2|20131.3|20041.3|35
1655884890000|2022-06-22 08:01:30|20130.6|20040.6|20129.8|20039.8|20132.1|20042.1|20128.6|20038.6|31
1655884900000|2022-06-22 08:01:40|20130.7|20040.7|20132.2|20042.2|20132.3|20042.3|20129.5|20039.5|32
1655884910000|2022-06-22 08:01:50|20131.9|20041.9|20124.9|20034.9|20133.1|20043.1|20124.9|20034.9|28
1655884920000|2022-06-22 08:02:00|20125|20035|20126.3|20036.3|20131.3|20041.3|20124.6|20034.6|36
1655884930000|2022-06-22 08:02:10|20126.6|20036.6|20111.1|20021.1|20128.6|20038.6|20111.1|20021.1|34
1655884940000|2022-06-22 08:02:20|20111|20021|20112.1|20022.1|20113.7|20023.7|20111|20021|33
1655884950000|2022-06-22 08:02:30|20112.2|20022.2|20112.5|20022.5|20112.5|20022.5|20110.5|20020.5|30
1655884960000|2022-06-22 08:02:40|20111.6|20021.6|20124.4|20034.4|20124.4|20034.4|20108.7|20018.7|34
1655884970000|2022-06-22 08:02:50|20123.2|20033.2|20123.9|20033.9|20126.3|20036.3|20114.3|20024.3|38
1655884980000|2022-06-22 08:03:00|20124.3|20034.3|20117.4|20027.4|20124.8|20034.8|20115.5|20025.5|33
1655884990000|2022-06-22 08:03:10|20114.7|20024.7|20110|20020|20115.5|20025.5|20109.4|20019.4|28
1655885000000|2022-06-22 08:03:20|20110.1|20020.1|20098.2|20008.2|20111.8|20021.8|20098.2|20008.2|25
1655885010000|2022-06-22 08:03:30|20098.3|20008.3|20095|20005|20100.5|20010.5|20095|20005|28
1655885020000|2022-06-22 08:03:40|20094.9|20004.9|20092|20002|20095.2|20005.2|20091.7|20001.7|24
1655885030000|2022-06-22 08:03:50|20092.3|20002.3|20086.9|19996.9|20092.3|20002.3|20080.7|19990.7|32
1655885040000|2022-06-22 08:04:00|20081.2|19991.2|20097.2|20007.2|20097.2|20007.2|20072.5|19982.5|37
1655885050000|2022-06-22 08:04:10|20098.2|20008.2|20093.6|20003.6|20106.8|20016.8|20092.7|20002.7|37
1655885060000|2022-06-22 08:04:20|20093.8|20003.8|20085.7|19995.7|20093.8|20003.8|20083.4|19993.4|37
1655885070000|2022-06-22 08:04:30|20086.2|19996.2|20080|19990|20086.2|19996.2|20080|19990|36
1655885080000|2022-06-22 08:04:40|20079.7|19989.7|20082|19992|20082.6|19992.6|20075.5|19985.5|36
1655885090000|2022-06-22 08:04:50|20081.3|19991.3|20084.6|19994.6|20087.5|19997.5|20080.1|19990.1|33
1655885100000|2022-06-22 08:05:00|20082.8|19992.8|20083.8|19993.8|20087.6|19997.6|20076.4|19986.4|36
1655885110000|2022-06-22 08:05:10|20083.6|19993.6|20083.3|19993.3|20084.5|19994.5|20079.3|19989.3|36
1655885120000|2022-06-22 08:05:20|20081.5|19991.5|20094.8|20004.8|20094.8|20004.8|20081.5|19991.5|34
1655885130000|2022-06-22 08:05:30|20096.3|20006.3|20103.5|20013.5|20107.2|20017.2|20095.7|20005.7|35
1655885140000|2022-06-22 08:05:40|20104.5|20014.5|20116.1|20026.1|20116.1|20026.1|20104.5|20014.5|38
1655885150000|2022-06-22 08:05:50|20115.3|20025.3|20108.8|20018.8|20115.7|20025.7|20102.9|20012.9|36
1655885160000|2022-06-22 08:06:00|20106.7|20016.7|20110.8|20020.8|20112.2|20022.2|20106.7|20016.7|34
1655885170000|2022-06-22 08:06:10|20111.9|20021.9|20105.3|20015.3|20112.5|20022.5|20101.6|20011.6|33
1655885180000|2022-06-22 08:06:20|20105|20015|20108|20018|20109.4|20019.4|20105|20015|30
1655885190000|2022-06-22 08:06:30|20107.9|20017.9|20122.7|20032.7|20122.7|20032.7|20107.7|20017.7|29
1655885200000|2022-06-22 08:06:40|20123.1|20033.1|20128.9|20038.9|20129.5|20039.5|20123.1|20033.1|27
1655885210000|2022-06-22 08:06:50|20131.3|20041.3|20115|20025|20131.3|20041.3|20108.4|20018.4|35
1655885220000|2022-06-22 08:07:00|20115.3|20025.3|20125.6|20035.6|20128.6|20038.6|20112.9|20022.9|39
1655885230000|2022-06-22 08:07:10|20127.7|20037.7|20126.2|20036.2|20129|20039|20121.7|20031.7|33
1655885240000|2022-06-22 08:07:20|20127.7|20037.7|20117.9|20027.9|20127.7|20037.7|20117.4|20027.4|32
1655885250000|2022-06-22 08:07:30|20116.7|20026.7|20114.9|20024.9|20116.9|20026.9|20111.8|20021.8|33
1655885260000|2022-06-22 08:07:40|20115.8|20025.8|20116.3|20026.3|20117.8|20027.8|20115.8|20025.8|27
1655885270000|2022-06-22 08:07:50|20116.4|20026.4|20118.8|20028.8|20119.4|20029.4|20115.5|20025.5|35
1655885280000|2022-06-22 08:08:00|20118.5|20028.5|20145.5|20055.5|20147.3|20057.3|20117.5|20027.5|36
1655885290000|2022-06-22 08:08:10|20144.6|20054.6|20147.1|20057.1|20147.1|20057.1|20136.6|20046.6|36
1655885300000|2022-06-22 08:08:20|20147.4|20057.4|20147.1|20057.1|20149.2|20059.2|20144.5|20054.5|32
1655885310000|2022-06-22 08:08:30|20146.7|20056.7|20152.6|20062.6|20153.1|20063.1|20146.4|20056.4|30
1655885320000|2022-06-22 08:08:40|20152.3|20062.3|20148|20058|20152.3|20062.3|20145.7|20055.7|32
1655885330000|2022-06-22 08:08:50|20147.9|20057.9|20150.7|20060.7|20152|20062|20147.9|20057.9|36
1655885340000|2022-06-22 08:09:00|20150.6|20060.6|20161|20071|20166.5|20076.5|20150.6|20060.6|37
1655885350000|2022-06-22 08:09:10|20160.7|20070.7|20170|20080|20170|20080|20159.9|20069.9|37
1655885360000|2022-06-22 08:09:20|20169.2|20079.2|20165.1|20075.1|20169.9|20079.9|20164.2|20074.2|34
1655885370000|2022-06-22 08:09:30|20165|20075|20155.1|20065.1|20165|20075|20154.6|20064.6|31
1655885380000|2022-06-22 08:09:40|20156.8|20066.8|20159.9|20069.9|20159.9|20069.9|20156.4|20066.4|27
1655885390000|2022-06-22 08:09:50|20160.2|20070.2|20173.7|20083.7|20175.3|20085.3|20160.2|20070.2|37
1655885400000|2022-06-22 08:10:00|20173.5|20083.5|20177.1|20087.1|20177.5|20087.5|20168.3|20078.3|35
1655885410000|2022-06-22 08:10:10|20176.8|20086.8|20174.9|20084.9|20177.7|20087.7|20171|20081|28
1655885420000|2022-06-22 08:10:20|20175.3|20085.3|20170.4|20080.4|20175.3|20085.3|20167.9|20077.9|29
1655885430000|2022-06-22 08:10:30|20170.2|20080.2|20170.8|20080.8|20172|20082|20168.8|20078.8|31
1655885440000|2022-06-22 08:10:40|20170.9|20080.9|20177.8|20087.8|20177.8|20087.8|20164.9|20074.9|33
1655885450000|2022-06-22 08:10:50|20178.4|20088.4|20189.2|20099.2|20189.2|20099.2|20178.4|20088.4|31
1655885460000|2022-06-22 08:11:00|20189|20099|20188.9|20098.9|20189|20099|20183.5|20093.5|31
1655885470000|2022-06-22 08:11:10|20189.3|20099.3|20207.5|20117.5|20207.7|20117.7|20189.3|20099.3|33
1655885480000|2022-06-22 08:11:20|20208.2|20118.2|20219|20129|20225.6|20135.6|20208.2|20118.2|34
1655885490000|2022-06-22 08:11:30|20218.7|20128.7|20231.5|20141.5|20231.7|20141.7|20210.3|20120.3|35
1655885500000|2022-06-22 08:11:40|20231.3|20141.3|20247|20157|20264|20174|20231.3|20141.3|40
1655885510000|2022-06-22 08:11:50|20245.6|20155.6|20243.5|20153.5|20253|20163|20241.4|20151.4|37
1655885520000|2022-06-22 08:12:00|20242.6|20152.6|20253.4|20163.4|20259.2|20169.2|20239.2|20149.2|36
1655885530000|2022-06-22 08:12:10|20260.7|20170.7|20248.2|20158.2|20261.4|20171.4|20245.7|20155.7|31
1655885540000|2022-06-22 08:12:20|20249.7|20159.7|20243.9|20153.9|20253.4|20163.4|20243.8|20153.8|31
1655885550000|2022-06-22 08:12:30|20243.8|20153.8|20238.7|20148.7|20245.4|20155.4|20238.7|20148.7|35
1655885560000|2022-06-22 08:12:40|20238.4|20148.4|20252.9|20162.9|20258.8|20168.8|20237.4|20147.4|37
1655885570000|2022-06-22 08:12:50|20253.1|20163.1|20238.7|20148.7|20253.6|20163.6|20235.4|20145.4|38
1655885580000|2022-06-22 08:13:00|20238.6|20148.6|20233.6|20143.6|20245.1|20155.1|20229|20139|36
1655885590000|2022-06-22 08:13:10|20232|20142|20241.1|20151.1|20241.1|20151.1|20229.2|20139.2|38
1655885600000|2022-06-22 08:13:20|20240.1|20150.1|20240.8|20150.8|20244.4|20154.4|20237.1|20147.1|33
1655885610000|2022-06-22 08:13:30|20240.9|20150.9|20235.4|20145.4|20243.1|20153.1|20235.4|20145.4|34
1655885620000|2022-06-22 08:13:40|20235.5|20145.5|20256.9|20166.9|20256.9|20166.9|20234.3|20144.3|36
1655885630000|2022-06-22 08:13:50|20257.4|20167.4|20259.6|20169.6|20260.5|20170.5|20253.2|20163.2|36
1655885640000|2022-06-22 08:14:00|20259.8|20169.8|20263.6|20173.6|20266.8|20176.8|20257.1|20167.1|37
1655885650000|2022-06-22 08:14:10|20261.2|20171.2|20246.2|20156.2|20261.6|20171.6|20239.8|20149.8|33
1655885660000|2022-06-22 08:14:20|20248.8|20158.8|20251.4|20161.4|20253.5|20163.5|20242.9|20152.9|36
1655885670000|2022-06-22 08:14:30|20247.6|20157.6|20246.2|20156.2|20248.8|20158.8|20241.7|20151.7|34
1655885680000|2022-06-22 08:14:40|20249.6|20159.6|20249.6|20159.6|20255.3|20165.3|20249.6|20159.6|34
1655885690000|2022-06-22 08:14:50|20249.2|20159.2|20240.2|20150.2|20249.2|20159.2|20240.2|20150.2|34
1655885700000|2022-06-22 08:15:00|20240.1|20150.1|20250.4|20160.4|20250.4|20160.4|20239.9|20149.9|32
1655885710000|2022-06-22 08:15:10|20250.8|20160.8|20240.8|20150.8|20251.8|20161.8|20240.8|20150.8|23
1655885720000|2022-06-22 08:15:20|20241.8|20151.8|20230.3|20140.3|20242.5|20152.5|20228.6|20138.6|31
1655885730000|2022-06-22 08:15:30|20230.6|20140.6|20230.7|20140.7|20232.2|20142.2|20228.5|20138.5|30
1655885740000|2022-06-22 08:15:40|20230.8|20140.8|20238.4|20148.4|20239.7|20149.7|20228.6|20138.6|26
1655885750000|2022-06-22 08:15:50|20238.6|20148.6|20248.7|20158.7|20248.7|20158.7|20238.1|20148.1|31
1655885760000|2022-06-22 08:16:00|20248.3|20158.3|20240.2|20150.2|20250.6|20160.6|20235.5|20145.5|35
1655885770000|2022-06-22 08:16:10|20240.6|20150.6|20245.3|20155.3|20249.3|20159.3|20240.6|20150.6|34
1655885780000|2022-06-22 08:16:20|20244.6|20154.6|20241.8|20151.8|20252.3|20162.3|20241.8|20151.8|39
1655885790000|2022-06-22 08:16:30|20241.7|20151.7|20244|20154|20245.7|20155.7|20237|20147|37
1655885800000|2022-06-22 08:16:40|20239.3|20149.3|20238.2|20148.2|20243.7|20153.7|20237.7|20147.7|29
1655885810000|2022-06-22 08:16:50|20237.9|20147.9|20237.9|20147.9|20238.3|20148.3|20236.5|20146.5|28
1655885820000|2022-06-22 08:17:00|20238|20148|20230.5|20140.5|20238|20148|20230.3|20140.3|29
1655885830000|2022-06-22 08:17:10|20230.2|20140.2|20222|20132|20230.2|20140.2|20220|20130|28
1655885840000|2022-06-22 08:17:20|20213|20123|20216.2|20126.2|20217.1|20127.1|20208.3|20118.3|35
1655885850000|2022-06-22 08:17:30|20215.8|20125.8|20243.7|20153.7|20243.7|20153.7|20215.8|20125.8|34
1655885860000|2022-06-22 08:17:40|20244.2|20154.2|20264.2|20174.2|20265|20175|20244.2|20154.2|36
1655885870000|2022-06-22 08:17:50|20264|20174|20261.9|20171.9|20264|20174|20257.1|20167.1|33
1655885880000|2022-06-22 08:18:00|20262.4|20172.4|20259.2|20169.2|20262.6|20172.6|20257.8|20167.8|33
1655885890000|2022-06-22 08:18:10|20256.8|20166.8|20244.6|20154.6|20258.7|20168.7|20244.2|20154.2|36
1655885900000|2022-06-22 08:18:20|20244.9|20154.9|20254.4|20164.4|20254.4|20164.4|20244.9|20154.9|29
1655885910000|2022-06-22 08:18:30|20256.3|20166.3|20254.8|20164.8|20263.2|20173.2|20254.8|20164.8|35
1655885920000|2022-06-22 08:18:40|20258.9|20168.9|20247.8|20157.8|20262.1|20172.1|20247.8|20157.8|35
1655885930000|2022-06-22 08:18:50|20247.5|20157.5|20251.7|20161.7|20253|20163|20247.5|20157.5|33
1655885940000|2022-06-22 08:19:00|20251.9|20161.9|20248.1|20158.1|20252.9|20162.9|20245.3|20155.3|39
1655885950000|2022-06-22 08:19:10|20250.2|20160.2|20243.5|20153.5|20250.2|20160.2|20243.5|20153.5|33
1655885960000|2022-06-22 08:19:20|20242|20152|20231.1|20141.1|20248.3|20158.3|20230.3|20140.3|36
1655885970000|2022-06-22 08:19:30|20231.3|20141.3|20237.8|20147.8|20241.6|20151.6|20231.3|20141.3|37
1655885980000|2022-06-22 08:19:40|20237.2|20147.2|20233.3|20143.3|20239.8|20149.8|20233.3|20143.3|32
1655885990000|2022-06-22 08:19:50|20234.5|20144.5|20238|20148|20241.7|20151.7|20234.2|20144.2|32
1655886000000|2022-06-22 08:20:00|20238.4|20148.4|20247.6|20157.6|20248.2|20158.2|20237.2|20147.2|35
1655886010000|2022-06-22 08:20:10|20247.1|20157.1|20240.2|20150.2|20248.2|20158.2|20240.2|20150.2|36
1655886020000|2022-06-22 08:20:20|20239.7|20149.7|20227.4|20137.4|20239.7|20149.7|20225.6|20135.6|37
1655886030000|2022-06-22 08:20:30|20227|20137|20236.6|20146.6|20241.4|20151.4|20226.7|20136.7|38
1655886040000|2022-06-22 08:20:40|20236.5|20146.5|20230.9|20140.9|20236.7|20146.7|20230.9|20140.9|25
1655886050000|2022-06-22 08:20:50|20231|20141|20235.2|20145.2|20236.1|20146.1|20231|20141|29
1655886060000|2022-06-22 08:21:00|20236.6|20146.6|20241.4|20151.4|20243|20153|20231.4|20141.4|35
1655886070000|2022-06-22 08:21:10|20242.6|20152.6|20237.2|20147.2|20244.6|20154.6|20237.2|20147.2|26
1655886080000|2022-06-22 08:21:20|20236.3|20146.3|20238|20148|20239.6|20149.6|20232.3|20142.3|36
1655886090000|2022-06-22 08:21:30|20238.1|20148.1|20234.8|20144.8|20238.5|20148.5|20231.9|20141.9|32
1655886100000|2022-06-22 08:21:40|20234.7|20144.7|20241.2|20151.2|20241.3|20151.3|20233.5|20143.5|28
1655886110000|2022-06-22 08:21:50|20241.3|20151.3|20247.5|20157.5|20248.6|20158.6|20241.3|20151.3|30
1655886120000|2022-06-22 08:22:00|20247.8|20157.8|20242.3|20152.3|20248.5|20158.5|20239.8|20149.8|29
1655886130000|2022-06-22 08:22:10|20245.6|20155.6|20248.3|20158.3|20251.4|20161.4|20243.7|20153.7|31
1655886140000|2022-06-22 08:22:20|20250.5|20160.5|20247|20157|20255.8|20165.8|20243.4|20153.4|30
1655886150000|2022-06-22 08:22:30|20247.6|20157.6|20247|20157|20248.2|20158.2|20245.8|20155.8|28
1655886160000|2022-06-22 08:22:40|20246.8|20156.8|20239.8|20149.8|20246.8|20156.8|20239.1|20149.1|31
1655886170000|2022-06-22 08:22:50|20240.9|20150.9|20246.5|20156.5|20247.8|20157.8|20240.9|20150.9|33
1655886180000|2022-06-22 08:23:00|20246.3|20156.3|20246.1|20156.1|20246.3|20156.3|20242.7|20152.7|23
1655886190000|2022-06-22 08:23:10|20246.4|20156.4|20247.9|20157.9|20249|20159|20246.1|20156.1|24
1655886200000|2022-06-22 08:23:20|20245.9|20155.9|20241.7|20151.7|20248.4|20158.4|20240.2|20150.2|29
1655886210000|2022-06-22 08:23:30|20241.6|20151.6|20247.7|20157.7|20247.9|20157.9|20238.6|20148.6|32
1655886220000|2022-06-22 08:23:40|20248.1|20158.1|20245|20155|20248.1|20158.1|20245|20155|25
1655886230000|2022-06-22 08:23:50|20245.8|20155.8|20243.8|20153.8|20248.2|20158.2|20243|20153|26
1655886240000|2022-06-22 08:24:00|20244|20154|20245|20155|20249.2|20159.2|20243.3|20153.3|30
1655886250000|2022-06-22 08:24:10|20244.7|20154.7|20228.9|20138.9|20246.4|20156.4|20228.9|20138.9|29
1655886260000|2022-06-22 08:24:20|20229.1|20139.1|20222.3|20132.3|20231.9|20141.9|20222.3|20132.3|31
1655886270000|2022-06-22 08:24:30|20222.9|20132.9|20225.1|20135.1|20229.8|20139.8|20222.9|20132.9|25
1655886280000|2022-06-22 08:24:40|20224.7|20134.7|20218.3|20128.3|20225.1|20135.1|20218.3|20128.3|32
1655886290000|2022-06-22 08:24:50|20218.4|20128.4|20232.2|20142.2|20232.8|20142.8|20217.8|20127.8|27
1655886300000|2022-06-22 08:25:00|20232|20142|20231.3|20141.3|20233.9|20143.9|20230.6|20140.6|27
1655886310000|2022-06-22 08:25:10|20230.1|20140.1|20223.3|20133.3|20230.1|20140.1|20222.8|20132.8|26
1655886320000|2022-06-22 08:25:20|20224.8|20134.8|20222.6|20132.6|20224.8|20134.8|20222.5|20132.5|21
1655886330000|2022-06-22 08:25:30|20222.3|20132.3|20214.1|20124.1|20223.4|20133.4|20212.5|20122.5|34
1655886340000|2022-06-22 08:25:40|20214.2|20124.2|20208.4|20118.4|20216.2|20126.2|20197.6|20107.6|28
1655886350000|2022-06-22 08:25:50|20208.6|20118.6|20221|20131|20224.8|20134.8|20208.1|20118.1|33
1655886360000|2022-06-22 08:26:00|20221.2|20131.2|20210.4|20120.4|20221.3|20131.3|20210.4|20120.4|33
1655886370000|2022-06-22 08:26:10|20209.5|20119.5|20210.3|20120.3|20213.6|20123.6|20209.5|20119.5|31
1655886380000|2022-06-22 08:26:20|20211.2|20121.2|20212.8|20122.8|20212.9|20122.9|20205.8|20115.8|33
1655886390000|2022-06-22 08:26:30|20212.9|20122.9|20214.5|20124.5|20215.5|20125.5|20210|20120|30
1655886400000|2022-06-22 08:26:40|20214.8|20124.8|20222.6|20132.6|20226.7|20136.7|20214.8|20124.8|30
1655886410000|2022-06-22 08:26:50|20221.8|20131.8|20221.7|20131.7|20223.3|20133.3|20220.5|20130.5|31
1655886420000|2022-06-22 08:27:00|20222|20132|20221.2|20131.2|20226.1|20136.1|20220.2|20130.2|28
1655886430000|2022-06-22 08:27:10|20222.1|20132.1|20242.9|20152.9|20247.3|20157.3|20222.1|20132.1|35
1655886440000|2022-06-22 08:27:20|20243.2|20153.2|20240.8|20150.8|20243.2|20153.2|20237.2|20147.2|34
1655886450000|2022-06-22 08:27:30|20240.2|20150.2|20234|20144|20241.7|20151.7|20233.1|20143.1|29
1655886460000|2022-06-22 08:27:40|20234.1|20144.1|20241.4|20151.4|20242|20152|20234.1|20144.1|24
1655886470000|2022-06-22 08:27:50|20241.5|20151.5|20236.4|20146.4|20244.1|20154.1|20235.3|20145.3|28
1655886480000|2022-06-22 08:28:00|20236|20146|20230|20140|20236.4|20146.4|20223.3|20133.3|33
1655886490000|2022-06-22 08:28:10|20230.1|20140.1|20225.4|20135.4|20230.7|20140.7|20223.5|20133.5|21
1655886500000|2022-06-22 08:28:20|20226.1|20136.1|20232.9|20142.9|20233.3|20143.3|20221.4|20131.4|23
1655886510000|2022-06-22 08:28:30|20232.7|20142.7|20232.7|20142.7|20232.8|20142.8|20228.5|20138.5|27
1655886520000|2022-06-22 08:28:40|20232.6|20142.6|20231.7|20141.7|20234|20144|20229.6|20139.6|28
1655886530000|2022-06-22 08:28:50|20231.9|20141.9|20232.6|20142.6|20235.6|20145.6|20231.7|20141.7|20
1655886540000|2022-06-22 08:29:00|20232|20142|20233.5|20143.5|20246.3|20156.3|20231.7|20141.7|21
1655886550000|2022-06-22 08:29:10|20233.6|20143.6|20238.1|20148.1|20238.5|20148.5|20232.7|20142.7|22
1655886560000|2022-06-22 08:29:20|20238.2|20148.2|20244.2|20154.2|20255.2|20165.2|20237.4|20147.4|22
1655886570000|2022-06-22 08:29:30|20245.5|20155.5|20237.6|20147.6|20246.4|20156.4|20231.1|20141.1|17
1655886580000|2022-06-22 08:29:40|20237.2|20147.2|20235.5|20145.5|20243.3|20153.3|20229.3|20139.3|23
1655886590000|2022-06-22 08:29:50|20235.4|20145.4|20232.9|20142.9|20244.2|20154.2|20230.2|20140.2|27
1655886600000|2022-06-22 08:30:00|20230.2|20140.2|20222.6|20132.6|20241.8|20151.8|20216.9|20126.9|30
1655886610000|2022-06-22 08:30:10|20223.3|20133.3|20221.3|20131.3|20223.4|20133.4|20221.2|20131.2|21
1655886620000|2022-06-22 08:30:20|20222.1|20132.1|20220.2|20130.2|20222.1|20132.1|20219.9|20129.9|17
1655886630000|2022-06-22 08:30:30|20220.7|20130.7|20228|20138|20233.2|20143.2|20212.6|20122.6|31
1655886640000|2022-06-22 08:30:40|20231.5|20141.5|20242.5|20152.5|20246.2|20156.2|20231.5|20141.5|38
1655886650000|2022-06-22 08:30:50|20243.4|20153.4|20248.2|20158.2|20248.2|20158.2|20243.3|20153.3|35
1655886660000|2022-06-22 08:31:00|20248.4|20158.4|20245.1|20155.1|20248.7|20158.7|20243.8|20153.8|36
1655886670000|2022-06-22 08:31:10|20243.9|20153.9|20240.2|20150.2|20246|20156|20240.2|20150.2|34
1655886680000|2022-06-22 08:31:20|20240.1|20150.1|20232.2|20142.2|20240.1|20150.1|20230.1|20140.1|33
1655886690000|2022-06-22 08:31:30|20232.8|20142.8|20233.2|20143.2|20237.9|20147.9|20230.7|20140.7|33
1655886700000|2022-06-22 08:31:40|20233.1|20143.1|20232.1|20142.1|20234.1|20144.1|20231.8|20141.8|21
1655886710000|2022-06-22 08:31:50|20232.8|20142.8|20233.9|20143.9|20239.6|20149.6|20232|20142|19
1655886720000|2022-06-22 08:32:00|20234.3|20144.3|20240.5|20150.5|20246.1|20156.1|20234.3|20144.3|28
1655886730000|2022-06-22 08:32:10|20240.8|20150.8|20237.8|20147.8|20242.3|20152.3|20237.6|20147.6|25
1655886740000|2022-06-22 08:32:20|20237.7|20147.7|20243.4|20153.4|20243.4|20153.4|20237.7|20147.7|25
1655886750000|2022-06-22 08:32:30|20244.5|20154.5|20229.4|20139.4|20245.2|20155.2|20227.4|20137.4|35
1655886760000|2022-06-22 08:32:40|20227.7|20137.7|20222.8|20132.8|20229.4|20139.4|20221|20131|28
1655886770000|2022-06-22 08:32:50|20221.2|20131.2|20214.7|20124.7|20222.1|20132.1|20214.7|20124.7|32
1655886780000|2022-06-22 08:33:00|20215.3|20125.3|20217.4|20127.4|20217.5|20127.5|20211.1|20121.1|30
1655886790000|2022-06-22 08:33:10|20216.9|20126.9|20220.4|20130.4|20225.4|20135.4|20216.9|20126.9|32
1655886800000|2022-06-22 08:33:20|20220.9|20130.9|20216.7|20126.7|20221.7|20131.7|20213.2|20123.2|22
1655886810000|2022-06-22 08:33:30|20216.8|20126.8|20224.7|20134.7|20224.7|20134.7|20214.5|20124.5|26
1655886820000|2022-06-22 08:33:40|20225.8|20135.8|20230.4|20140.4|20233|20143|20224.8|20134.8|30
1655886830000|2022-06-22 08:33:50|20230.2|20140.2|20227.9|20137.9|20231.5|20141.5|20222|20132|29
1655886840000|2022-06-22 08:34:00|20228.6|20138.6|20230.4|20140.4|20230.4|20140.4|20222.7|20132.7|26
1655886850000|2022-06-22 08:34:10|20230.3|20140.3|20215.1|20125.1|20230.3|20140.3|20213.2|20123.2|32
1655886860000|2022-06-22 08:34:20|20215|20125|20213.6|20123.6|20215.4|20125.4|20210.2|20120.2|34
1655886870000|2022-06-22 08:34:30|20211.8|20121.8|20213.9|20123.9|20214.9|20124.9|20211.8|20121.8|29
1655886880000|2022-06-22 08:34:40|20213.7|20123.7|20212.5|20122.5|20215|20125|20212.1|20122.1|19
1655886890000|2022-06-22 08:34:50|20213.9|20123.9|20214.9|20124.9|20215.4|20125.4|20212.7|20122.7|23
1655886900000|2022-06-22 08:35:00|20215.6|20125.6|20221.7|20131.7|20223.4|20133.4|20215.6|20125.6|23
1655886910000|2022-06-22 08:35:10|20222.3|20132.3|20218.3|20128.3|20222.8|20132.8|20217.8|20127.8|28
1655886920000|2022-06-22 08:35:20|20218.5|20128.5|20226.2|20136.2|20228.2|20138.2|20217.4|20127.4|26
1655886930000|2022-06-22 08:35:30|20226.4|20136.4|20238.6|20148.6|20238.8|20148.8|20222.4|20132.4|26
1655886940000|2022-06-22 08:35:40|20237.8|20147.8|20237.2|20147.2|20238.5|20148.5|20234.9|20144.9|30
1655886950000|2022-06-22 08:35:50|20237.4|20147.4|20235.5|20145.5|20237.4|20147.4|20234|20144|25
1655886960000|2022-06-22 08:36:00|20235.6|20145.6|20233.6|20143.6|20235.6|20145.6|20230.9|20140.9|28
1655886970000|2022-06-22 08:36:10|20233.7|20143.7|20231.4|20141.4|20233.7|20143.7|20230.2|20140.2|26
1655886980000|2022-06-22 08:36:20|20231.2|20141.2|20217.9|20127.9|20231.2|20141.2|20216.2|20126.2|35
1655886990000|2022-06-22 08:36:30|20217.4|20127.4|20224.9|20134.9|20224.9|20134.9|20216.3|20126.3|31
1655887000000|2022-06-22 08:36:40|20224.8|20134.8|20229.4|20139.4|20229.6|20139.6|20224.3|20134.3|29
1655887010000|2022-06-22 08:36:50|20230.8|20140.8|20231.4|20141.4|20231.7|20141.7|20227.9|20137.9|25
1655887020000|2022-06-22 08:37:00|20232.3|20142.3|20234.4|20144.4|20234.4|20144.4|20229.1|20139.1|28
1655887030000|2022-06-22 08:37:10|20235|20145|20237.8|20147.8|20238.4|20148.4|20234.9|20144.9|28
1655887040000|2022-06-22 08:37:20|20239.1|20149.1|20239.6|20149.6|20239.6|20149.6|20233.6|20143.6|18
1655887050000|2022-06-22 08:37:30|20241.5|20151.5|20232.8|20142.8|20241.5|20151.5|20232.6|20142.6|27
1655887060000|2022-06-22 08:37:40|20233|20143|20231.3|20141.3|20234.4|20144.4|20227.4|20137.4|30
1655887070000|2022-06-22 08:37:50|20231.7|20141.7|20229.6|20139.6|20231.7|20141.7|20229.3|20139.3|17
1655887080000|2022-06-22 08:38:00|20229.3|20139.3|20226|20136|20233.5|20143.5|20226|20136|23
1655887090000|2022-06-22 08:38:10|20226.2|20136.2|20214.9|20124.9|20226.3|20136.3|20214.9|20124.9|32
1655887100000|2022-06-22 08:38:20|20215.2|20125.2|20217.4|20127.4|20218.5|20128.5|20213.4|20123.4|31
1655887110000|2022-06-22 08:38:30|20217.1|20127.1|20213.4|20123.4|20217.1|20127.1|20212.8|20122.8|30
1655887120000|2022-06-22 08:38:40|20213.8|20123.8|20215.1|20125.1|20219|20129|20213.8|20123.8|34
1655887130000|2022-06-22 08:38:50|20215.7|20125.7|20211.4|20121.4|20215.7|20125.7|20210.2|20120.2|30
1655887140000|2022-06-22 08:39:00|20211.3|20121.3|20202.6|20112.6|20213.3|20123.3|20201.6|20111.6|33
1655887150000|2022-06-22 08:39:10|20203.1|20113.1|20199.8|20109.8|20205.9|20115.9|20199.8|20109.8|34
1655887160000|2022-06-22 08:39:20|20199.7|20109.7|20192.9|20102.9|20200.4|20110.4|20188.7|20098.7|35
1655887170000|2022-06-22 08:39:30|20193.2|20103.2|20194.1|20104.1|20194.6|20104.6|20189.2|20099.2|31
1655887180000|2022-06-22 08:39:40|20193.9|20103.9|20184.5|20094.5|20193.9|20103.9|20181.5|20091.5|29
1655887190000|2022-06-22 08:39:50|20184.9|20094.9|20181.2|20091.2|20184.9|20094.9|20175.2|20085.2|34
1655887200000|2022-06-22 08:40:00|20182|20092|20176.1|20086.1|20184.5|20094.5|20174.8|20084.8|33
1655887210000|2022-06-22 08:40:10|20176.9|20086.9|20162.5|20072.5|20176.9|20086.9|20162.3|20072.3|29
1655887220000|2022-06-22 08:40:20|20161.8|20071.8|20167.5|20077.5|20167.8|20077.8|20161.8|20071.8|28
1655887230000|2022-06-22 08:40:30|20167.8|20077.8|20177.4|20087.4|20177.4|20087.4|20167.8|20077.8|34
1655887240000|2022-06-22 08:40:40|20178.3|20088.3|20201.2|20111.2|20201.6|20111.6|20178.3|20088.3|36
1655887250000|2022-06-22 08:40:50|20202.1|20112.1|20197.4|20107.4|20202.6|20112.6|20195.8|20105.8|29
1655887260000|2022-06-22 08:41:00|20198.6|20108.6|20185.1|20095.1|20198.6|20108.6|20183.4|20093.4|28
1655887270000|2022-06-22 08:41:10|20184.5|20094.5|20172.6|20082.6|20184.5|20094.5|20170.7|20080.7|30
1655887280000|2022-06-22 08:41:20|20173|20083|20178.3|20088.3|20183.6|20093.6|20168.2|20078.2|34
1655887290000|2022-06-22 08:41:30|20174.5|20084.5|20164.6|20074.6|20174.6|20084.6|20164.1|20074.1|35
1655887300000|2022-06-22 08:41:40|20163.8|20073.8|20168.3|20078.3|20172.1|20082.1|20160.9|20070.9|34
1655887310000|2022-06-22 08:41:50|20168.2|20078.2|20162.3|20072.3|20171.5|20081.5|20160.8|20070.8|26
1655887320000|2022-06-22 08:42:00|20162.2|20072.2|20162.1|20072.1|20164.3|20074.3|20161.5|20071.5|24
1655887330000|2022-06-22 08:42:10|20163|20073|20155.1|20065.1|20163|20073|20150.4|20060.4|35
1655887340000|2022-06-22 08:42:20|20153.8|20063.8|20178.5|20088.5|20179|20089|20153.8|20063.8|39
1655887350000|2022-06-22 08:42:30|20178|20088|20157.3|20067.3|20178|20088|20157.3|20067.3|34
1655887360000|2022-06-22 08:42:40|20151.5|20061.5|20152.8|20062.8|20162|20072|20151.5|20061.5|36
1655887370000|2022-06-22 08:42:50|20152|20062|20154.2|20064.2|20159.9|20069.9|20150.9|20060.9|33
1655887380000|2022-06-22 08:43:00|20156.1|20066.1|20165.8|20075.8|20167|20077|20154.9|20064.9|34
1655887390000|2022-06-22 08:43:10|20166.6|20076.6|20166.9|20076.9|20167.5|20077.5|20165.9|20075.9|29
1655887400000|2022-06-22 08:43:20|20166.8|20076.8|20161.1|20071.1|20172.9|20082.9|20158.1|20068.1|26
1655887410000|2022-06-22 08:43:30|20157.5|20067.5|20159.4|20069.4|20159.4|20069.4|20154.7|20064.7|33
1655887420000|2022-06-22 08:43:40|20159.8|20069.8|20156.7|20066.7|20161.7|20071.7|20155.9|20065.9|29
1655887430000|2022-06-22 08:43:50|20156.6|20066.6|20157.1|20067.1|20157.1|20067.1|20149.6|20059.6|33
1655887440000|2022-06-22 08:44:00|20158.7|20068.7|20155.2|20065.2|20159.7|20069.7|20153.9|20063.9|33
1655887450000|2022-06-22 08:44:10|20155.5|20065.5|20156.5|20066.5|20158|20068|20155.1|20065.1|30
1655887460000|2022-06-22 08:44:20|20156.6|20066.6|20161.4|20071.4|20161.9|20071.9|20156.5|20066.5|28
1655887470000|2022-06-22 08:44:30|20161.6|20071.6|20160.4|20070.4|20162.2|20072.2|20158.8|20068.8|33
1655887480000|2022-06-22 08:44:40|20159.4|20069.4|20158.2|20068.2|20160|20070|20157.5|20067.5|34
1655887490000|2022-06-22 08:44:50|20158.5|20068.5|20161.2|20071.2|20167.3|20077.3|20158.5|20068.5|26
1655887500000|2022-06-22 08:45:00|20161.4|20071.4|20172.3|20082.3|20172.4|20082.4|20160.8|20070.8|35
1655887510000|2022-06-22 08:45:10|20172.2|20082.2|20169.8|20079.8|20179.5|20089.5|20165.9|20075.9|31
1655887520000|2022-06-22 08:45:20|20169.9|20079.9|20155.7|20065.7|20169.9|20079.9|20155.1|20065.1|33
1655887530000|2022-06-22 08:45:30|20156.5|20066.5|20154.4|20064.4|20159.4|20069.4|20154|20064|29
1655887540000|2022-06-22 08:45:40|20154.1|20064.1|20149|20059|20154.1|20064.1|20147.8|20057.8|38
1655887550000|2022-06-22 08:45:50|20148.1|20058.1|20143.9|20053.9|20149.6|20059.6|20143.9|20053.9|29
1655887560000|2022-06-22 08:46:00|20144|20054|20137|20047|20147.4|20057.4|20137|20047|28
1655887570000|2022-06-22 08:46:10|20135|20045|20137.3|20047.3|20139.2|20049.2|20129.4|20039.4|32
1655887580000|2022-06-22 08:46:20|20137.2|20047.2|20132.9|20042.9|20137.5|20047.5|20132|20042|33
1655887590000|2022-06-22 08:46:30|20133.1|20043.1|20154.4|20064.4|20156.4|20066.4|20132.9|20042.9|33
1655887600000|2022-06-22 08:46:40|20154.2|20064.2|20160.1|20070.1|20160.7|20070.7|20154|20064|37
1655887610000|2022-06-22 08:46:50|20159.8|20069.8|20158.8|20068.8|20159.9|20069.9|20157.3|20067.3|25
1655887620000|2022-06-22 08:47:00|20158.7|20068.7|20175.5|20085.5|20175.5|20085.5|20157.5|20067.5|38
1655887630000|2022-06-22 08:47:10|20175.4|20085.4|20205.6|20115.6|20205.6|20115.6|20175.4|20085.4|35
1655887640000|2022-06-22 08:47:20|20207.8|20117.8|20216|20126|20216|20126|20201.4|20111.4|40
1655887650000|2022-06-22 08:47:30|20217.5|20127.5|20209.5|20119.5|20220.3|20130.3|20209.5|20119.5|30
1655887660000|2022-06-22 08:47:40|20209.6|20119.6|20210.9|20120.9|20218.2|20128.2|20209.5|20119.5|33
1655887670000|2022-06-22 08:47:50|20212.4|20122.4|20210|20120|20212.7|20122.7|20209|20119|36
1655887680000|2022-06-22 08:48:00|20210.2|20120.2|20209|20119|20218.4|20128.4|20209|20119|33
1655887690000|2022-06-22 08:48:10|20210|20120|20211|20121|20217.2|20127.2|20209.4|20119.4|33
1655887700000|2022-06-22 08:48:20|20211.1|20121.1|20214.8|20124.8|20214.8|20124.8|20210.3|20120.3|36
1655887710000|2022-06-22 08:48:30|20216.8|20126.8|20209.1|20119.1|20216.8|20126.8|20209.1|20119.1|36
1655887720000|2022-06-22 08:48:40|20208.9|20118.9|20201|20111|20209.5|20119.5|20199.8|20109.8|30
1655887730000|2022-06-22 08:48:50|20200.5|20110.5|20201.6|20111.6|20202.1|20112.1|20199.6|20109.6|29
1655887740000|2022-06-22 08:49:00|20201.4|20111.4|20210.9|20120.9|20210.9|20120.9|20201.4|20111.4|26
1655887750000|2022-06-22 08:49:10|20211.1|20121.1|20208.8|20118.8|20214.3|20124.3|20208.8|20118.8|29
1655887760000|2022-06-22 08:49:20|20210.3|20120.3|20203.8|20113.8|20210.3|20120.3|20203.3|20113.3|25
1655887770000|2022-06-22 08:49:30|20201.7|20111.7|20198.5|20108.5|20208|20118|20195.4|20105.4|32
1655887780000|2022-06-22 08:49:40|20197.9|20107.9|20197.8|20107.8|20200.4|20110.4|20196.2|20106.2|19
1655887790000|2022-06-22 08:49:50|20197.7|20107.7|20196.8|20106.8|20197.7|20107.7|20184.9|20094.9|35
1655887800000|2022-06-22 08:50:00|20196.7|20106.7|20190|20100|20196.9|20106.9|20189.5|20099.5|31
1655887810000|2022-06-22 08:50:10|20190.1|20100.1|20192.7|20102.7|20192.7|20102.7|20189.5|20099.5|22
1655887820000|2022-06-22 08:50:20|20192.8|20102.8|20210.9|20120.9|20210.9|20120.9|20192.7|20102.7|31
1655887830000|2022-06-22 08:50:30|20211.1|20121.1|20228.6|20138.6|20234.6|20144.6|20211.1|20121.1|33
1655887840000|2022-06-22 08:50:40|20230.8|20140.8|20227.3|20137.3|20232.4|20142.4|20220.9|20130.9|34
1655887850000|2022-06-22 08:50:50|20227.4|20137.4|20225.2|20135.2|20231.6|20141.6|20224.6|20134.6|34
1655887860000|2022-06-22 08:51:00|20224.6|20134.6|20236.8|20146.8|20236.8|20146.8|20224.5|20134.5|32
1655887870000|2022-06-22 08:51:10|20234|20144|20236.7|20146.7|20237.8|20147.8|20234|20144|29
1655887880000|2022-06-22 08:51:20|20235.9|20145.9|20234.6|20144.6|20236.9|20146.9|20230.2|20140.2|35
1655887890000|2022-06-22 08:51:30|20234.4|20144.4|20232.5|20142.5|20234.4|20144.4|20231|20141|32
1655887900000|2022-06-22 08:51:40|20232.7|20142.7|20232.3|20142.3|20233.6|20143.6|20230.6|20140.6|29
1655887910000|2022-06-22 08:51:50|20232.4|20142.4|20232.6|20142.6|20236.4|20146.4|20232|20142|30
1655887920000|2022-06-22 08:52:00|20234.7|20144.7|20233.9|20143.9|20235.9|20145.9|20232.6|20142.6|28
1655887930000|2022-06-22 08:52:10|20233.8|20143.8|20235|20145|20235|20145|20233.1|20143.1|25
1655887940000|2022-06-22 08:52:20|20232.5|20142.5|20225.9|20135.9|20233|20143|20225.9|20135.9|24
1655887950000|2022-06-22 08:52:30|20226.3|20136.3|20230.1|20140.1|20234.7|20144.7|20224.8|20134.8|24
1655887960000|2022-06-22 08:52:40|20230|20140|20235.1|20145.1|20235.8|20145.8|20227.3|20137.3|35
1655887970000|2022-06-22 08:52:50|20235.2|20145.2|20245|20155|20249.4|20159.4|20235.2|20145.2|32
1655887980000|2022-06-22 08:53:00|20242.9|20152.9|20241.1|20151.1|20245.3|20155.3|20239.8|20149.8|34
1655887990000|2022-06-22 08:53:10|20241|20151|20228.5|20138.5|20243.7|20153.7|20226.6|20136.6|34
1655888000000|2022-06-22 08:53:20|20230.1|20140.1|20228|20138|20230.1|20140.1|20227|20137|15
1655888010000|2022-06-22 08:53:30|20227.4|20137.4|20218.3|20128.3|20228.3|20138.3|20216.5|20126.5|35
1655888020000|2022-06-22 08:53:40|20218.4|20128.4|20227.6|20137.6|20229|20139|20218.4|20128.4|28
1655888030000|2022-06-22 08:53:50|20226.9|20136.9|20224.5|20134.5|20226.9|20136.9|20221.7|20131.7|19
1655888040000|2022-06-22 08:54:00|20224.2|20134.2|20217.4|20127.4|20224.6|20134.6|20217.4|20127.4|35
1655888050000|2022-06-22 08:54:10|20210.8|20120.8|20204.2|20114.2|20218.9|20128.9|20204|20114|35
1655888060000|2022-06-22 08:54:20|20204.8|20114.8|20204.8|20114.8|20208.4|20118.4|20199.5|20109.5|36
1655888070000|2022-06-22 08:54:30|20205.6|20115.6|20210.4|20120.4|20210.4|20120.4|20205.6|20115.6|33
1655888080000|2022-06-22 08:54:40|20210.1|20120.1|20204.3|20114.3|20210.1|20120.1|20204.3|20114.3|30
1655888090000|2022-06-22 08:54:50|20206.6|20116.6|20217.2|20127.2|20218|20128|20204.9|20114.9|32
1655888100000|2022-06-22 08:55:00|20216.6|20126.6|20216.3|20126.3|20218.9|20128.9|20211.4|20121.4|27
1655888110000|2022-06-22 08:55:10|20216.7|20126.7|20214.9|20124.9|20217.4|20127.4|20214.8|20124.8|27
1655888120000|2022-06-22 08:55:20|20215.1|20125.1|20213.8|20123.8|20216|20126|20212.6|20122.6|13
1655888130000|2022-06-22 08:55:30|20213.9|20123.9|20224.8|20134.8|20225.5|20135.5|20212.5|20122.5|29
1655888140000|2022-06-22 08:55:40|20224.7|20134.7|20226.7|20136.7|20226.7|20136.7|20221.2|20131.2|29
1655888150000|2022-06-22 08:55:50|20226.3|20136.3|20230.1|20140.1|20230.7|20140.7|20226.3|20136.3|31
1655888160000|2022-06-22 08:56:00|20230.3|20140.3|20238.7|20148.7|20239|20149|20230.3|20140.3|27
1655888170000|2022-06-22 08:56:10|20237.4|20147.4|20240.1|20150.1|20241.7|20151.7|20237.4|20147.4|28
1655888180000|2022-06-22 08:56:20|20240.6|20150.6|20239.8|20149.8|20243.9|20153.9|20239.3|20149.3|29
1655888190000|2022-06-22 08:56:30|20240.1|20150.1|20238.6|20148.6|20240.5|20150.5|20236.1|20146.1|24
1655888200000|2022-06-22 08:56:40|20238.3|20148.3|20231.7|20141.7|20239|20149|20228.9|20138.9|27
1655888210000|2022-06-22 08:56:50|20233|20143|20235.6|20145.6|20238.6|20148.6|20233|20143|31
1655888220000|2022-06-22 08:57:00|20233.2|20143.2|20233.1|20143.1|20235.8|20145.8|20227.2|20137.2|33
1655888230000|2022-06-22 08:57:10|20232.2|20142.2|20228|20138|20234.2|20144.2|20224.6|20134.6|34
1655888240000|2022-06-22 08:57:20|20229.6|20139.6|20206.5|20116.5|20229.6|20139.6|20206.5|20116.5|27
1655888250000|2022-06-22 08:57:30|20206|20116|20207|20117|20209.9|20119.9|20206|20116|33
1655888260000|2022-06-22 08:57:40|20206.9|20116.9|20217.7|20127.7|20225.3|20135.3|20206.7|20116.7|31
1655888270000|2022-06-22 08:57:50|20221.4|20131.4|20218|20128|20221.4|20131.4|20213.9|20123.9|27
1655888280000|2022-06-22 08:58:00|20217.9|20127.9|20225.7|20135.7|20227.4|20137.4|20217.9|20127.9|33
1655888290000|2022-06-22 08:58:10|20225.8|20135.8|20220.5|20130.5|20226.7|20136.7|20220.5|20130.5|30
1655888300000|2022-06-22 08:58:20|20221.2|20131.2|20223|20133|20223.1|20133.1|20215.6|20125.6|31
1655888310000|2022-06-22 08:58:30|20223.7|20133.7|20224.5|20134.5|20224.5|20134.5|20218.8|20128.8|33
1655888320000|2022-06-22 08:58:40|20225.1|20135.1|20232.7|20142.7|20233.7|20143.7|20224.1|20134.1|32
1655888330000|2022-06-22 08:58:50|20232.8|20142.8|20238.6|20148.6|20249|20159|20232.6|20142.6|38
1655888340000|2022-06-22 08:59:00|20240.4|20150.4|20254.4|20164.4|20255|20165|20239.1|20149.1|35
1655888350000|2022-06-22 08:59:10|20254.1|20164.1|20252.9|20162.9|20256|20166|20251.9|20161.9|30
1655888360000|2022-06-22 08:59:20|20253.1|20163.1|20256.8|20166.8|20258.7|20168.7|20253.1|20163.1|36
1655888370000|2022-06-22 08:59:30|20256.6|20166.6|20262|20172|20262.9|20172.9|20256.6|20166.6|38
1655888380000|2022-06-22 08:59:40|20262.1|20172.1|20280.2|20190.2|20280.2|20190.2|20262|20172|36
1655888390000|2022-06-22 08:59:50|20277.6|20187.6|20257.3|20167.3|20278.1|20188.1|20254.8|20164.8|36
1655888400000|2022-06-22 09:00:00|20258.7|20168.7|20266.1|20176.1|20267.9|20177.9|20258.2|20168.2|36
1655888410000|2022-06-22 09:00:10|20265.8|20175.8|20274.7|20184.7|20275.5|20185.5|20260.9|20170.9|40
1655888420000|2022-06-22 09:00:20|20274.9|20184.9|20278.9|20188.9|20279.5|20189.5|20274.4|20184.4|36
1655888430000|2022-06-22 09:00:30|20279.2|20189.2|20268.9|20178.9|20280.3|20190.3|20268.9|20178.9|37
1655888440000|2022-06-22 09:00:40|20268.7|20178.7|20273.5|20183.5|20277.1|20187.1|20268.2|20178.2|29
1655888450000|2022-06-22 09:00:50|20273.3|20183.3|20278.2|20188.2|20281.4|20191.4|20272.4|20182.4|35
1655888460000|2022-06-22 09:01:00|20278.8|20188.8|20280|20190|20280.3|20190.3|20278.4|20188.4|32
1655888470000|2022-06-22 09:01:10|20280.6|20190.6|20282.7|20192.7|20282.7|20192.7|20276.3|20186.3|31
1655888480000|2022-06-22 09:01:20|20280|20190|20298.9|20208.9|20298.9|20208.9|20279.5|20189.5|28
1655888490000|2022-06-22 09:01:30|20298.6|20208.6|20296.3|20206.3|20300.5|20210.5|20294.7|20204.7|36
1655888500000|2022-06-22 09:01:40|20296.2|20206.2|20283.8|20193.8|20297.3|20207.3|20283.8|20193.8|36
1655888510000|2022-06-22 09:01:50|20285.7|20195.7|20288.3|20198.3|20293.3|20203.3|20285.7|20195.7|36
1655888520000|2022-06-22 09:02:00|20289.5|20199.5|20332.2|20242.2|20332.6|20242.6|20282.4|20192.4|40
1655888530000|2022-06-22 09:02:10|20332.9|20242.9|20384.8|20294.8|20384.8|20294.8|20332.2|20242.2|39
1655888540000|2022-06-22 09:02:20|20381|20291|20345.5|20255.5|20383.9|20293.9|20340.3|20250.3|40
1655888550000|2022-06-22 09:02:30|20347.4|20257.4|20362.3|20272.3|20363|20273|20333.6|20243.6|40
1655888560000|2022-06-22 09:02:40|20360.8|20270.8|20328.4|20238.4|20360.8|20270.8|20327.3|20237.3|37
1655888570000|2022-06-22 09:02:50|20328.3|20238.3|20317.2|20227.2|20328.6|20238.6|20313.2|20223.2|37
1655888580000|2022-06-22 09:03:00|20318|20228|20346.4|20256.4|20346.4|20256.4|20318|20228|37
1655888590000|2022-06-22 09:03:10|20347.9|20257.9|20343|20253|20358.9|20268.9|20341.8|20251.8|33
1655888600000|2022-06-22 09:03:20|20342.1|20252.1|20356.2|20266.2|20366|20276|20341.7|20251.7|38
1655888610000|2022-06-22 09:03:30|20356.5|20266.5|20342.9|20252.9|20356.5|20266.5|20342.1|20252.1|36
1655888620000|2022-06-22 09:03:40|20342.7|20252.7|20361.5|20271.5|20361.8|20271.8|20339.9|20249.9|36
1655888630000|2022-06-22 09:03:50|20360|20270|20355.2|20265.2|20361.5|20271.5|20341.5|20251.5|37
1655888640000|2022-06-22 09:04:00|20357.6|20267.6|20341.3|20251.3|20357.9|20267.9|20340.5|20250.5|34
1655888650000|2022-06-22 09:04:10|20341.4|20251.4|20338.6|20248.6|20342.6|20252.6|20337.1|20247.1|31
1655888660000|2022-06-22 09:04:20|20339.1|20249.1|20343.5|20253.5|20345.9|20255.9|20336.9|20246.9|30
1655888670000|2022-06-22 09:04:30|20344.3|20254.3|20343.1|20253.1|20344.3|20254.3|20340.9|20250.9|27
1655888680000|2022-06-22 09:04:40|20343.2|20253.2|20342.8|20252.8|20344.9|20254.9|20342.5|20252.5|22
1655888690000|2022-06-22 09:04:50|20342.9|20252.9|20343.4|20253.4|20344.1|20254.1|20342.6|20252.6|25
1655888700000|2022-06-22 09:05:00|20342.6|20252.6|20343.7|20253.7|20344.5|20254.5|20342|20252|31
1655888710000|2022-06-22 09:05:10|20343|20253|20337.2|20247.2|20344.2|20254.2|20337.1|20247.1|30
1655888720000|2022-06-22 09:05:20|20338.6|20248.6|20345.8|20255.8|20349.5|20259.5|20338.6|20248.6|35
1655888730000|2022-06-22 09:05:30|20348.2|20258.2|20341.7|20251.7|20349.8|20259.8|20340.4|20250.4|28
1655888740000|2022-06-22 09:05:40|20340.7|20250.7|20339.9|20249.9|20342.9|20252.9|20337.2|20247.2|31
1655888750000|2022-06-22 09:05:50|20341.9|20251.9|20340.8|20250.8|20343.2|20253.2|20339.8|20249.8|22
1655888760000|2022-06-22 09:06:00|20341.8|20251.8|20330.6|20240.6|20341.8|20251.8|20328.7|20238.7|35
1655888770000|2022-06-22 09:06:10|20331.8|20241.8|20330.2|20240.2|20331.8|20241.8|20326.5|20236.5|39
1655888780000|2022-06-22 09:06:20|20328.6|20238.6|20328.1|20238.1|20332.3|20242.3|20325|20235|33
1655888790000|2022-06-22 09:06:30|20329.1|20239.1|20328.8|20238.8|20331.7|20241.7|20326|20236|35
1655888800000|2022-06-22 09:06:40|20329.4|20239.4|20331.5|20241.5|20331.6|20241.6|20325.3|20235.3|29
1655888810000|2022-06-22 09:06:50|20328|20238|20332.1|20242.1|20332.8|20242.8|20325.8|20235.8|28
1655888820000|2022-06-22 09:07:00|20332.8|20242.8|20329.9|20239.9|20332.8|20242.8|20327.5|20237.5|28
1655888830000|2022-06-22 09:07:10|20329.4|20239.4|20330.9|20240.9|20331.8|20241.8|20327.1|20237.1|23
1655888840000|2022-06-22 09:07:20|20330.4|20240.4|20326.7|20236.7|20331.5|20241.5|20325.8|20235.8|23
1655888850000|2022-06-22 09:07:30|20323.6|20233.6|20312.2|20222.2|20326.5|20236.5|20311.7|20221.7|30
1655888860000|2022-06-22 09:07:40|20312.5|20222.5|20307.2|20217.2|20313.7|20223.7|20305.6|20215.6|26
1655888870000|2022-06-22 09:07:50|20305.2|20215.2|20297.9|20207.9|20305.2|20215.2|20295.6|20205.6|36
1655888880000|2022-06-22 09:08:00|20298.9|20208.9|20309.4|20219.4|20316.2|20226.2|20298.2|20208.2|37
1655888890000|2022-06-22 09:08:10|20306.5|20216.5|20306.6|20216.6|20306.8|20216.8|20300.2|20210.2|32
1655888900000|2022-06-22 09:08:20|20306.5|20216.5|20305.4|20215.4|20308.3|20218.3|20303.4|20213.4|33
1655888910000|2022-06-22 09:08:30|20305.7|20215.7|20304.8|20214.8|20307.1|20217.1|20304|20214|22
1655888920000|2022-06-22 09:08:40|20304.5|20214.5|20303.3|20213.3|20306|20216|20303.3|20213.3|34
1655888930000|2022-06-22 09:08:50|20302.6|20212.6|20295.6|20205.6|20302.6|20212.6|20291.3|20201.3|33
1655888940000|2022-06-22 09:09:00|20295.3|20205.3|20293.5|20203.5|20296|20206|20288.9|20198.9|28
1655888950000|2022-06-22 09:09:10|20294.1|20204.1|20298.2|20208.2|20304.8|20214.8|20294.1|20204.1|35
1655888960000|2022-06-22 09:09:20|20296.4|20206.4|20284|20194|20296.4|20206.4|20281|20191|31
1655888970000|2022-06-22 09:09:30|20283.4|20193.4|20285.6|20195.6|20288.1|20198.1|20276.2|20186.2|36
1655888980000|2022-06-22 09:09:40|20285.5|20195.5|20288.7|20198.7|20288.7|20198.7|20283.5|20193.5|21
1655888990000|2022-06-22 09:09:50|20292|20202|20282.3|20192.3|20292.2|20202.2|20282.2|20192.2|28
1655889000000|2022-06-22 09:10:00|20281.8|20191.8|20288.5|20198.5|20292.1|20202.1|20280.9|20190.9|34
1655889010000|2022-06-22 09:10:10|20289|20199|20289.7|20199.7|20289.7|20199.7|20284.5|20194.5|25
1655889020000|2022-06-22 09:10:20|20290.9|20200.9|20281.6|20191.6|20290.9|20200.9|20281.6|20191.6|26
1655889030000|2022-06-22 09:10:30|20280.6|20190.6|20274.7|20184.7|20281.9|20191.9|20274.7|20184.7|21
1655889040000|2022-06-22 09:10:40|20274.8|20184.8|20284.5|20194.5|20288|20198|20274.4|20184.4|27
1655889050000|2022-06-22 09:10:50|20284.6|20194.6|20287.4|20197.4|20288|20198|20282.8|20192.8|28
1655889060000|2022-06-22 09:11:00|20286.9|20196.9|20288.2|20198.2|20288.2|20198.2|20284.4|20194.4|26
1655889070000|2022-06-22 09:11:10|20288.9|20198.9|20297.3|20207.3|20298.3|20208.3|20287.5|20197.5|30
1655889080000|2022-06-22 09:11:20|20298.4|20208.4|20294.8|20204.8|20300.2|20210.2|20289.9|20199.9|31
1655889090000|2022-06-22 09:11:30|20294.2|20204.2|20301.7|20211.7|20303.8|20213.8|20291.1|20201.1|32
1655889100000|2022-06-22 09:11:40|20302.5|20212.5|20305.4|20215.4|20306.3|20216.3|20302.5|20212.5|25
1655889110000|2022-06-22 09:11:50|20305.6|20215.6|20308.3|20218.3|20308.7|20218.7|20302.5|20212.5|33
1655889120000|2022-06-22 09:12:00|20307.9|20217.9|20307.1|20217.1|20309.2|20219.2|20304.7|20214.7|30
1655889130000|2022-06-22 09:12:10|20307.3|20217.3|20305.7|20215.7|20309|20219|20303.3|20213.3|22
1655889140000|2022-06-22 09:12:20|20305.4|20215.4|20322.8|20232.8|20322.8|20232.8|20305.4|20215.4|26
1655889150000|2022-06-22 09:12:30|20322.9|20232.9|20324.1|20234.1|20326.6|20236.6|20322.2|20232.2|24
1655889160000|2022-06-22 09:12:40|20324.6|20234.6|20320.6|20230.6|20324.6|20234.6|20316.8|20226.8|32
1655889170000|2022-06-22 09:12:50|20320.8|20230.8|20319.5|20229.5|20321.9|20231.9|20318.9|20228.9|18
1655889180000|2022-06-22 09:13:00|20319.9|20229.9|20308.4|20218.4|20322.2|20232.2|20306.6|20216.6|32
1655889190000|2022-06-22 09:13:10|20311.7|20221.7|20301.6|20211.6|20311.7|20221.7|20300.7|20210.7|26
1655889200000|2022-06-22 09:13:20|20300.5|20210.5|20301.2|20211.2|20304.6|20214.6|20299.6|20209.6|24
1655889210000|2022-06-22 09:13:30|20301.1|20211.1|20301.4|20211.4|20302.6|20212.6|20300.5|20210.5|25
1655889220000|2022-06-22 09:13:40|20301.3|20211.3|20307.2|20217.2|20309.1|20219.1|20300.6|20210.6|29
1655889230000|2022-06-22 09:13:50|20308.3|20218.3|20305.3|20215.3|20308.3|20218.3|20302.9|20212.9|30
1655889240000|2022-06-22 09:14:00|20305.1|20215.1|20305|20215|20323|20233|20304.2|20214.2|36
1655889250000|2022-06-22 09:14:10|20305.1|20215.1|20315.4|20225.4|20316.9|20226.9|20305.1|20215.1|36
1655889260000|2022-06-22 09:14:20|20316.8|20226.8|20320.9|20230.9|20321.9|20231.9|20313.9|20223.9|34
1655889270000|2022-06-22 09:14:30|20320.3|20230.3|20321.4|20231.4|20323.7|20233.7|20320.1|20230.1|34
1655889280000|2022-06-22 09:14:40|20321.5|20231.5|20318.9|20228.9|20324.8|20234.8|20318|20228|28
1655889290000|2022-06-22 09:14:50|20318.6|20228.6|20306.6|20216.6|20318.6|20228.6|20306|20216|32
1655889300000|2022-06-22 09:15:00|20307.5|20217.5|20313.8|20223.8|20319.7|20229.7|20307.2|20217.2|31
1655889310000|2022-06-22 09:15:10|20313.6|20223.6|20306.4|20216.4|20313.8|20223.8|20305.5|20215.5|34
1655889320000|2022-06-22 09:15:20|20305.6|20215.6|20316.9|20226.9|20316.9|20226.9|20305.5|20215.5|35
1655889330000|2022-06-22 09:15:30|20317|20227|20333.7|20243.7|20335.3|20245.3|20316.6|20226.6|35
1655889340000|2022-06-22 09:15:40|20334.5|20244.5|20349.4|20259.4|20354.9|20264.9|20332.1|20242.1|37
1655889350000|2022-06-22 09:15:50|20348.1|20258.1|20349.5|20259.5|20353.4|20263.4|20346.2|20256.2|38
1655889360000|2022-06-22 09:16:00|20352.6|20262.6|20345.8|20255.8|20353.4|20263.4|20345.1|20255.1|37
1655889370000|2022-06-22 09:16:10|20347.8|20257.8|20339.5|20249.5|20347.8|20257.8|20339.5|20249.5|29
1655889380000|2022-06-22 09:16:20|20340|20250|20340.2|20250.2|20343.6|20253.6|20339.5|20249.5|25
1655889390000|2022-06-22 09:16:30|20342.6|20252.6|20341.1|20251.1|20343.2|20253.2|20339.6|20249.6|26
1655889400000|2022-06-22 09:16:40|20341.2|20251.2|20340.1|20250.1|20342.7|20252.7|20339.7|20249.7|32
1655889410000|2022-06-22 09:16:50|20340.2|20250.2|20347.6|20257.6|20348|20258|20339.8|20249.8|27
1655889420000|2022-06-22 09:17:00|20347.3|20257.3|20344.2|20254.2|20348.1|20258.1|20343.6|20253.6|19
1655889430000|2022-06-22 09:17:10|20343.9|20253.9|20341.3|20251.3|20344.1|20254.1|20339.4|20249.4|30
1655889440000|2022-06-22 09:17:20|20339|20249|20343.4|20253.4|20343.7|20253.7|20339|20249|27
1655889450000|2022-06-22 09:17:30|20343.3|20253.3|20336.6|20246.6|20343.4|20253.4|20336.5|20246.5|25
1655889460000|2022-06-22 09:17:40|20328.8|20238.8|20326.5|20236.5|20329.1|20239.1|20325.7|20235.7|28
1655889470000|2022-06-22 09:17:50|20325.9|20235.9|20325.6|20235.6|20327|20237|20325.5|20235.5|22
1655889480000|2022-06-22 09:18:00|20325.1|20235.1|20317.8|20227.8|20326.4|20236.4|20317.8|20227.8|28
1655889490000|2022-06-22 09:18:10|20314.1|20224.1|20308.5|20218.5|20316|20226|20306.6|20216.6|31
1655889500000|2022-06-22 09:18:20|20309|20219|20300.9|20210.9|20309.1|20219.1|20300.9|20210.9|31
1655889510000|2022-06-22 09:18:30|20301.4|20211.4|20302.3|20212.3|20305.3|20215.3|20301.1|20211.1|23
1655889520000|2022-06-22 09:18:40|20303.1|20213.1|20315.4|20225.4|20317.6|20227.6|20303.1|20213.1|31
1655889530000|2022-06-22 09:18:50|20315.6|20225.6|20310.2|20220.2|20316.5|20226.5|20310|20220|27
1655889540000|2022-06-22 09:19:00|20311.5|20221.5|20307.7|20217.7|20311.5|20221.5|20306.7|20216.7|18
1655889550000|2022-06-22 09:19:10|20307|20217|20307.6|20217.6|20308.7|20218.7|20304.5|20214.5|24
1655889560000|2022-06-22 09:19:20|20308.7|20218.7|20309|20219|20309.6|20219.6|20305.5|20215.5|32
1655889570000|2022-06-22 09:19:30|20309.6|20219.6|20317.6|20227.6|20317.6|20227.6|20308.5|20218.5|36
1655889580000|2022-06-22 09:19:40|20317.2|20227.2|20314.6|20224.6|20317.8|20227.8|20314|20224|26
1655889590000|2022-06-22 09:19:50|20315.7|20225.7|20308.7|20218.7|20315.7|20225.7|20308.7|20218.7|24
1655889600000|2022-06-22 09:20:00|20311|20221|20309|20219|20312.9|20222.9|20308.1|20218.1|30
1655889610000|2022-06-22 09:20:10|20308.8|20218.8|20308.2|20218.2|20309.9|20219.9|20308|20218|24
1655889620000|2022-06-22 09:20:20|20309.2|20219.2|20309.8|20219.8|20312.2|20222.2|20308.1|20218.1|35
1655889630000|2022-06-22 09:20:30|20312|20222|20303.9|20213.9|20313.1|20223.1|20303.5|20213.5|22
1655889640000|2022-06-22 09:20:40|20305.3|20215.3|20301.3|20211.3|20305.4|20215.4|20300.1|20210.1|31
1655889650000|2022-06-22 09:20:50|20301.1|20211.1|20295.3|20205.3|20302.1|20212.1|20291.6|20201.6|32
1655889660000|2022-06-22 09:21:00|20295.7|20205.7|20294.8|20204.8|20299.2|20209.2|20294.6|20204.6|25
1655889670000|2022-06-22 09:21:10|20295.4|20205.4|20304.5|20214.5|20305.6|20215.6|20295.4|20205.4|11
1655889680000|2022-06-22 09:21:20|20305.6|20215.6|20315.6|20225.6|20320.9|20230.9|20304.1|20214.1|28
1655889690000|2022-06-22 09:21:30|20315.7|20225.7|20303.2|20213.2|20316.9|20226.9|20300.5|20210.5|29
1655889700000|2022-06-22 09:21:40|20303|20213|20303.8|20213.8|20305.3|20215.3|20299.7|20209.7|19
1655889710000|2022-06-22 09:21:50|20303.7|20213.7|20308.7|20218.7|20308.7|20218.7|20303.5|20213.5|27
1655889720000|2022-06-22 09:22:00|20308.8|20218.8|20315.2|20225.2|20316|20226|20308.5|20218.5|27
1655889730000|2022-06-22 09:22:10|20315.3|20225.3|20312.7|20222.7|20316.2|20226.2|20311.3|20221.3|24
1655889740000|2022-06-22 09:22:20|20314.2|20224.2|20301.6|20211.6|20315.7|20225.7|20301.6|20211.6|33
1655889750000|2022-06-22 09:22:30|20301.3|20211.3|20301.2|20211.2|20302.9|20212.9|20300.3|20210.3|27
1655889760000|2022-06-22 09:22:40|20301.1|20211.1|20300.6|20210.6|20302.1|20212.1|20300|20210|19
1655889770000|2022-06-22 09:22:50|20301.3|20211.3|20310.2|20220.2|20310.6|20220.6|20300.5|20210.5|25
1655889780000|2022-06-22 09:23:00|20310.4|20220.4|20305.8|20215.8|20312.7|20222.7|20305.5|20215.5|29
1655889790000|2022-06-22 09:23:10|20301.7|20211.7|20298.4|20208.4|20305.1|20215.1|20298.4|20208.4|20
1655889800000|2022-06-22 09:23:20|20298.7|20208.7|20298.3|20208.3|20298.7|20208.7|20294.1|20204.1|27
1655889810000|2022-06-22 09:23:30|20298.5|20208.5|20302.4|20212.4|20303|20213|20297.7|20207.7|27
1655889820000|2022-06-22 09:23:40|20301.4|20211.4|20295.8|20205.8|20302.5|20212.5|20294.9|20204.9|30
1655889830000|2022-06-22 09:23:50|20296|20206|20298.3|20208.3|20299.1|20209.1|20296|20206|30
1655889840000|2022-06-22 09:24:00|20298.1|20208.1|20298|20208|20298.7|20208.7|20297.9|20207.9|17
1655889850000|2022-06-22 09:24:10|20298.1|20208.1|20296.4|20206.4|20298.8|20208.8|20295.8|20205.8|22
1655889860000|2022-06-22 09:24:20|20297.2|20207.2|20295.7|20205.7|20297.2|20207.2|20295.6|20205.6|20
1655889870000|2022-06-22 09:24:30|20296.2|20206.2|20309.9|20219.9|20310.1|20220.1|20295.9|20205.9|30
1655889880000|2022-06-22 09:24:40|20307.3|20217.3|20308.8|20218.8|20310.7|20220.7|20307.2|20217.2|24
1655889890000|2022-06-22 09:24:50|20309.7|20219.7|20297.9|20207.9|20309.7|20219.7|20297.9|20207.9|26
1655889900000|2022-06-22 09:25:00|20298.3|20208.3|20295.4|20205.4|20298.5|20208.5|20295.4|20205.4|27
1655889910000|2022-06-22 09:25:10|20296|20206|20293.6|20203.6|20297.7|20207.7|20292.4|20202.4|27
1655889920000|2022-06-22 09:25:20|20294.4|20204.4|20293|20203|20297|20207|20292.9|20202.9|18
1655889930000|2022-06-22 09:25:30|20295.5|20205.5|20300.3|20210.3|20301.4|20211.4|20292.6|20202.6|29
1655889940000|2022-06-22 09:25:40|20300.4|20210.4|20295.3|20205.3|20301.8|20211.8|20294.1|20204.1|33
1655889950000|2022-06-22 09:25:50|20295.2|20205.2|20294.4|20204.4|20295.7|20205.7|20294.2|20204.2|25
1655889960000|2022-06-22 09:26:00|20295.2|20205.2|20298|20208|20298.4|20208.4|20293.9|20203.9|19
1655889970000|2022-06-22 09:26:10|20297.9|20207.9|20300|20210|20305.1|20215.1|20297.7|20207.7|30
1655889980000|2022-06-22 09:26:20|20300.1|20210.1|20298|20208|20301.3|20211.3|20298|20208|22
1655889990000|2022-06-22 09:26:30|20298.2|20208.2|20298.5|20208.5|20303|20213|20297.6|20207.6|21
1655890000000|2022-06-22 09:26:40|20298.3|20208.3|20295.6|20205.6|20300.5|20210.5|20294.2|20204.2|31
1655890010000|2022-06-22 09:26:50|20295|20205|20297|20207|20297.3|20207.3|20294.7|20204.7|18
1655890020000|2022-06-22 09:27:00|20297.5|20207.5|20296.5|20206.5|20297.7|20207.7|20295.6|20205.6|26
1655890030000|2022-06-22 09:27:10|20296.2|20206.2|20282.1|20192.1|20296.6|20206.6|20280.2|20190.2|24
1655890040000|2022-06-22 09:27:20|20276.5|20186.5|20282.7|20192.7|20284.3|20194.3|20276.2|20186.2|32
1655890050000|2022-06-22 09:27:30|20281.9|20191.9|20283.1|20193.1|20285.6|20195.6|20277.4|20187.4|30
1655890060000|2022-06-22 09:27:40|20285|20195|20287.9|20197.9|20290.8|20200.8|20285|20195|24
1655890070000|2022-06-22 09:27:50|20288|20198|20286.6|20196.6|20293|20203|20286.6|20196.6|28
1655890080000|2022-06-22 09:28:00|20286.7|20196.7|20290.3|20200.3|20291|20201|20286.2|20196.2|24
1655890090000|2022-06-22 09:28:10|20286.8|20196.8|20288.5|20198.5|20289.4|20199.4|20286.8|20196.8|19
1655890100000|2022-06-22 09:28:20|20288.2|20198.2|20291.3|20201.3|20295.5|20205.5|20288.2|20198.2|24
1655890110000|2022-06-22 09:28:30|20291.2|20201.2|20291.9|20201.9|20292.1|20202.1|20291|20201|19
1655890120000|2022-06-22 09:28:40|20291.5|20201.5|20293.8|20203.8|20294.3|20204.3|20291.5|20201.5|13
1655890130000|2022-06-22 09:28:50|20294|20204|20292.2|20202.2|20295.3|20205.3|20291.1|20201.1|22
1655890140000|2022-06-22 09:29:00|20293.5|20203.5|20296.7|20206.7|20298.1|20208.1|20293.5|20203.5|16
1655890150000|2022-06-22 09:29:10|20297.2|20207.2|20291.7|20201.7|20297.2|20207.2|20290.7|20200.7|23
1655890160000|2022-06-22 09:29:20|20290.9|20200.9|20285.6|20195.6|20290.9|20200.9|20277.2|20187.2|33
1655890170000|2022-06-22 09:29:30|20285|20195|20293.4|20203.4|20293.4|20203.4|20284|20194|27
1655890180000|2022-06-22 09:29:40|20293.5|20203.5|20297.5|20207.5|20303.5|20213.5|20293.1|20203.1|21
1655890190000|2022-06-22 09:29:50|20296.7|20206.7|20298|20208|20301.7|20211.7|20296.4|20206.4|17
1655890200000|2022-06-22 09:30:00|20294.9|20204.9|20291.2|20201.2|20304.3|20214.3|20291.2|20201.2|32
1655890210000|2022-06-22 09:30:10|20291.3|20201.3|20290.8|20200.8|20292.6|20202.6|20289.1|20199.1|20
1655890220000|2022-06-22 09:30:20|20291.3|20201.3|20294.2|20204.2|20301.2|20211.2|20291|20201|23
1655890230000|2022-06-22 09:30:30|20294.7|20204.7|20303.5|20213.5|20309.1|20219.1|20294.7|20204.7|23
1655890240000|2022-06-22 09:30:40|20304.4|20214.4|20310.8|20220.8|20310.8|20220.8|20303.9|20213.9|26
1655890250000|2022-06-22 09:30:50|20311.6|20221.6|20317.7|20227.7|20320.8|20230.8|20311.6|20221.6|35
1655890260000|2022-06-22 09:31:00|20317.6|20227.6|20321.6|20231.6|20325.3|20235.3|20316.3|20226.3|33
1655890270000|2022-06-22 09:31:10|20322|20232|20320.9|20230.9|20322.5|20232.5|20320.3|20230.3|25
1655890280000|2022-06-22 09:31:20|20320.3|20230.3|20316.8|20226.8|20322.7|20232.7|20316.7|20226.7|25
1655890290000|2022-06-22 09:31:30|20316.2|20226.2|20313.4|20223.4|20316.2|20226.2|20309.3|20219.3|29
1655890300000|2022-06-22 09:31:40|20313.6|20223.6|20324.4|20234.4|20326.5|20236.5|20313.6|20223.6|39
1655890310000|2022-06-22 09:31:50|20325.1|20235.1|20341.8|20251.8|20343|20253|20325.1|20235.1|34
1655890320000|2022-06-22 09:32:00|20341.6|20251.6|20336.4|20246.4|20342.4|20252.4|20336.2|20246.2|24
1655890330000|2022-06-22 09:32:10|20336.6|20246.6|20336.3|20246.3|20337.1|20247.1|20336.3|20246.3|26
1655890340000|2022-06-22 09:32:20|20337.1|20247.1|20346.9|20256.9|20349.8|20259.8|20328.6|20238.6|25
1655890350000|2022-06-22 09:32:30|20348.3|20258.3|20361.9|20271.9|20363|20273|20347|20257|33
1655890360000|2022-06-22 09:32:40|20362.4|20272.4|20357.3|20267.3|20362.4|20272.4|20355.6|20265.6|34
1655890370000|2022-06-22 09:32:50|20357.5|20267.5|20347.8|20257.8|20358.6|20268.6|20347.8|20257.8|36
1655890380000|2022-06-22 09:33:00|20348.5|20258.5|20357.7|20267.7|20357.8|20267.8|20347.9|20257.9|31
1655890390000|2022-06-22 09:33:10|20357.8|20267.8|20360|20270|20366.1|20276.1|20357.7|20267.7|20
1655890400000|2022-06-22 09:33:20|20360.1|20270.1|20368.6|20278.6|20369.9|20279.9|20359.3|20269.3|28
1655890410000|2022-06-22 09:33:30|20368.4|20278.4|20371.2|20281.2|20371.9|20281.9|20366.9|20276.9|31
1655890420000|2022-06-22 09:33:40|20371.4|20281.4|20364.8|20274.8|20372.7|20282.7|20362.7|20272.7|36
1655890430000|2022-06-22 09:33:50|20364.9|20274.9|20366.6|20276.6|20370.3|20280.3|20364.4|20274.4|30
1655890440000|2022-06-22 09:34:00|20366.3|20276.3|20366.4|20276.4|20370.7|20280.7|20366.3|20276.3|28
1655890450000|2022-06-22 09:34:10|20364.9|20274.9|20375|20285|20377.7|20287.7|20362.2|20272.2|29
1655890460000|2022-06-22 09:34:20|20375.2|20285.2|20370.8|20280.8|20375.2|20285.2|20368.8|20278.8|32
1655890470000|2022-06-22 09:34:30|20371|20281|20370.3|20280.3|20373.2|20283.2|20369.4|20279.4|31
1655890480000|2022-06-22 09:34:40|20370.2|20280.2|20382.4|20292.4|20383.1|20293.1|20370.2|20280.2|33
1655890490000|2022-06-22 09:34:50|20382.7|20292.7|20380.1|20290.1|20383.6|20293.6|20380.1|20290.1|32
1655890500000|2022-06-22 09:35:00|20380.4|20290.4|20382.7|20292.7|20384.4|20294.4|20379.7|20289.7|31
1655890510000|2022-06-22 09:35:10|20383.4|20293.4|20433.7|20343.7|20435.5|20345.5|20382.7|20292.7|35
1655890520000|2022-06-22 09:35:20|20434.1|20344.1|20518.2|20428.2|20520.5|20430.5|20433.4|20343.4|36
1655890530000|2022-06-22 09:35:30|20518.9|20428.9|20494.9|20404.9|20519.9|20429.9|20494.9|20404.9|37
1655890540000|2022-06-22 09:35:40|20494.3|20404.3|20451.9|20361.9|20494.3|20404.3|20451.9|20361.9|38
1655890550000|2022-06-22 09:35:50|20450.6|20360.6|20487.7|20397.7|20487.7|20397.7|20447.2|20357.2|36
1655890560000|2022-06-22 09:36:00|20488.4|20398.4|20478.7|20388.7|20491.7|20401.7|20478.7|20388.7|39
1655890570000|2022-06-22 09:36:10|20477.4|20387.4|20463.9|20373.9|20477.4|20387.4|20461.8|20371.8|38
1655890580000|2022-06-22 09:36:20|20461.1|20371.1|20456.8|20366.8|20467.3|20377.3|20456.8|20366.8|39
1655890590000|2022-06-22 09:36:30|20453.6|20363.6|20461.9|20371.9|20462.1|20372.1|20449.8|20359.8|36
1655890600000|2022-06-22 09:36:40|20460.1|20370.1|20449.2|20359.2|20461.2|20371.2|20446.9|20356.9|36
1655890610000|2022-06-22 09:36:50|20452.2|20362.2|20451.8|20361.8|20456.9|20366.9|20451.7|20361.7|40
1655890620000|2022-06-22 09:37:00|20452.7|20362.7|20430.7|20340.7|20454|20364|20428.7|20338.7|35
1655890630000|2022-06-22 09:37:10|20433|20343|20427.6|20337.6|20433|20343|20422.1|20332.1|34
1655890640000|2022-06-22 09:37:20|20428.1|20338.1|20423|20333|20428.8|20338.8|20422|20332|35
1655890650000|2022-06-22 09:37:30|20423.1|20333.1|20424.4|20334.4|20425.9|20335.9|20420.4|20330.4|36
1655890660000|2022-06-22 09:37:40|20424.9|20334.9|20439.9|20349.9|20446.2|20356.2|20424.9|20334.9|38
1655890670000|2022-06-22 09:37:50|20440.3|20350.3|20455.2|20365.2|20459.7|20369.7|20440.2|20350.2|34
1655890680000|2022-06-22 09:38:00|20452.9|20362.9|20452.7|20362.7|20455.1|20365.1|20450.5|20360.5|31
1655890690000|2022-06-22 09:38:10|20453.3|20363.3|20450.7|20360.7|20456.9|20366.9|20450.7|20360.7|28
1655890700000|2022-06-22 09:38:20|20451|20361|20465.1|20375.1|20465.1|20375.1|20450.6|20360.6|29
1655890710000|2022-06-22 09:38:30|20468|20378|20495.2|20405.2|20506.4|20416.4|20468|20378|38
1655890720000|2022-06-22 09:38:40|20498.4|20408.4|20449.3|20359.3|20498.4|20408.4|20448.7|20358.7|39
1655890730000|2022-06-22 09:38:50|20450.8|20360.8|20458.2|20368.2|20459.2|20369.2|20449.2|20359.2|34
1655890740000|2022-06-22 09:39:00|20457.6|20367.6|20458.8|20368.8|20463.5|20373.5|20456.4|20366.4|36
1655890750000|2022-06-22 09:39:10|20458.6|20368.6|20455.1|20365.1|20459.1|20369.1|20447.4|20357.4|37
1655890760000|2022-06-22 09:39:20|20457.8|20367.8|20447|20357|20457.8|20367.8|20447|20357|34
1655890770000|2022-06-22 09:39:30|20447.8|20357.8|20447|20357|20448.4|20358.4|20446.6|20356.6|26
1655890780000|2022-06-22 09:39:40|20445.9|20355.9|20440.3|20350.3|20446.4|20356.4|20439.2|20349.2|31
1655890790000|2022-06-22 09:39:50|20440.4|20350.4|20433.9|20343.9|20441.5|20351.5|20433.9|20343.9|36
1655890800000|2022-06-22 09:40:00|20434.9|20344.9|20434.8|20344.8|20438.7|20348.7|20434.3|20344.3|29
1655890810000|2022-06-22 09:40:10|20434.9|20344.9|20435.8|20345.8|20436.8|20346.8|20434.3|20344.3|25
1655890820000|2022-06-22 09:40:20|20435.6|20345.6|20438.6|20348.6|20442.3|20352.3|20435.4|20345.4|32
1655890830000|2022-06-22 09:40:30|20439|20349|20439.8|20349.8|20443.7|20353.7|20438.9|20348.9|26
1655890840000|2022-06-22 09:40:40|20439.4|20349.4|20442.3|20352.3|20442.8|20352.8|20438.8|20348.8|28
1655890850000|2022-06-22 09:40:50|20442.6|20352.6|20444.5|20354.5|20447.7|20357.7|20441.8|20351.8|30
1655890860000|2022-06-22 09:41:00|20444.3|20354.3|20465.6|20375.6|20471|20381|20443.8|20353.8|40
1655890870000|2022-06-22 09:41:10|20465|20375|20465.7|20375.7|20473.6|20383.6|20462.6|20372.6|36
1655890880000|2022-06-22 09:41:20|20465.5|20375.5|20458.9|20368.9|20465.6|20375.6|20453.9|20363.9|29
1655890890000|2022-06-22 09:41:30|20462.5|20372.5|20448.9|20358.9|20462.5|20372.5|20448.9|20358.9|29
1655890900000|2022-06-22 09:41:40|20448.8|20358.8|20446.5|20356.5|20451.3|20361.3|20445.1|20355.1|31
1655890910000|2022-06-22 09:41:50|20446.8|20356.8|20448.7|20358.7|20450.3|20360.3|20445.5|20355.5|25
1655890920000|2022-06-22 09:42:00|20447.8|20357.8|20439.6|20349.6|20447.8|20357.8|20439.6|20349.6|30
1655890930000|2022-06-22 09:42:10|20438.4|20348.4|20430.6|20340.6|20441.9|20351.9|20430.6|20340.6|32
1655890940000|2022-06-22 09:42:20|20430.3|20340.3|20431.4|20341.4|20433.9|20343.9|20430.3|20340.3|25
1655890950000|2022-06-22 09:42:30|20430.7|20340.7|20417.8|20327.8|20431.9|20341.9|20417.4|20327.4|35
1655890960000|2022-06-22 09:42:40|20418.1|20328.1|20418|20328|20420.8|20330.8|20417.5|20327.5|36
1655890970000|2022-06-22 09:42:50|20417.6|20327.6|20420.9|20330.9|20420.9|20330.9|20417.5|20327.5|30
1655890980000|2022-06-22 09:43:00|20420.8|20330.8|20410.2|20320.2|20421.2|20331.2|20409.5|20319.5|35
1655890990000|2022-06-22 09:43:10|20410|20320|20403.8|20313.8|20417.4|20327.4|20403.7|20313.7|29
1655891000000|2022-06-22 09:43:20|20401|20311|20403.2|20313.2|20407.1|20317.1|20400.5|20310.5|32
1655891010000|2022-06-22 09:43:30|20403.9|20313.9|20399.7|20309.7|20405.8|20315.8|20399.5|20309.5|27
1655891020000|2022-06-22 09:43:40|20399.6|20309.6|20406|20316|20412.3|20322.3|20399.6|20309.6|35
1655891030000|2022-06-22 09:43:50|20405.5|20315.5|20408|20318|20411.2|20321.2|20402.1|20312.1|32
1655891040000|2022-06-22 09:44:00|20408.8|20318.8|20406.4|20316.4|20422.6|20332.6|20406|20316|35
1655891050000|2022-06-22 09:44:10|20398.2|20308.2|20400.2|20310.2|20404.4|20314.4|20397.9|20307.9|35
1655891060000|2022-06-22 09:44:20|20401.1|20311.1|20398.6|20308.6|20402.3|20312.3|20397.9|20307.9|27
1655891070000|2022-06-22 09:44:30|20398.5|20308.5|20403.3|20313.3|20404.3|20314.3|20398.5|20308.5|28
1655891080000|2022-06-22 09:44:40|20403.4|20313.4|20411.5|20321.5|20412.6|20322.6|20402.2|20312.2|30
1655891090000|2022-06-22 09:44:50|20411.6|20321.6|20412.9|20322.9|20413.6|20323.6|20410.2|20320.2|23
1655891100000|2022-06-22 09:45:00|20412.8|20322.8|20413.8|20323.8|20418.1|20328.1|20407.6|20317.6|37
1655891110000|2022-06-22 09:45:10|20412.5|20322.5|20426.5|20336.5|20432.4|20342.4|20412.5|20322.5|38
1655891120000|2022-06-22 09:45:20|20425.1|20335.1|20408.6|20318.6|20429.4|20339.4|20408.6|20318.6|32
1655891130000|2022-06-22 09:45:30|20408.9|20318.9|20407.8|20317.8|20413.8|20323.8|20407.1|20317.1|25
1655891140000|2022-06-22 09:45:40|20408.2|20318.2|20411.6|20321.6|20414.7|20324.7|20407.5|20317.5|28
1655891150000|2022-06-22 09:45:50|20411.3|20321.3|20427.5|20337.5|20427.5|20337.5|20409.1|20319.1|34
1655891160000|2022-06-22 09:46:00|20427.7|20337.7|20423.8|20333.8|20434.1|20344.1|20421.5|20331.5|38
1655891170000|2022-06-22 09:46:10|20425.4|20335.4|20431.2|20341.2|20433.2|20343.2|20425.2|20335.2|34
1655891180000|2022-06-22 09:46:20|20429.8|20339.8|20426.7|20336.7|20433.7|20343.7|20426|20336|34
1655891190000|2022-06-22 09:46:30|20426.8|20336.8|20430.3|20340.3|20432.2|20342.2|20426.5|20336.5|32
1655891200000|2022-06-22 09:46:40|20430.7|20340.7|20432.9|20342.9|20435.3|20345.3|20430.4|20340.4|30
1655891210000|2022-06-22 09:46:50|20431.8|20341.8|20436.1|20346.1|20436.4|20346.4|20431.8|20341.8|31
1655891220000|2022-06-22 09:47:00|20437.3|20347.3|20443.4|20353.4|20450.7|20360.7|20437.3|20347.3|28
1655891230000|2022-06-22 09:47:10|20443.3|20353.3|20461.1|20371.1|20461.1|20371.1|20442.8|20352.8|37
1655891240000|2022-06-22 09:47:20|20475.3|20385.3|20476.3|20386.3|20496.5|20406.5|20475.3|20385.3|40
1655891250000|2022-06-22 09:47:30|20473.8|20383.8|20486.2|20396.2|20486.4|20396.4|20467.3|20377.3|38
1655891260000|2022-06-22 09:47:40|20485.8|20395.8|20481.4|20391.4|20486.9|20396.9|20480.6|20390.6|38
1655891270000|2022-06-22 09:47:50|20475.1|20385.1|20462.6|20372.6|20477.7|20387.7|20459.6|20369.6|33
1655891280000|2022-06-22 09:48:00|20462.3|20372.3|20458.8|20368.8|20463.9|20373.9|20457.8|20367.8|35
1655891290000|2022-06-22 09:48:10|20459.4|20369.4|20458.4|20368.4|20461|20371|20458|20368|32
1655891300000|2022-06-22 09:48:20|20458.5|20368.5|20458.9|20368.9|20461.3|20371.3|20458.4|20368.4|25
1655891310000|2022-06-22 09:48:30|20458.5|20368.5|20472.6|20382.6|20473.5|20383.5|20457|20367|38
1655891320000|2022-06-22 09:48:40|20471.7|20381.7|20467.8|20377.8|20472.5|20382.5|20465.1|20375.1|31
1655891330000|2022-06-22 09:48:50|20467.7|20377.7|20465.5|20375.5|20467.7|20377.7|20462.8|20372.8|28
1655891340000|2022-06-22 09:49:00|20466.1|20376.1|20485.7|20395.7|20487.4|20397.4|20463.2|20373.2|38
1655891350000|2022-06-22 09:49:10|20486.1|20396.1|20480.6|20390.6|20487.4|20397.4|20477.7|20387.7|36
1655891360000|2022-06-22 09:49:20|20480.8|20390.8|20479|20389|20481.9|20391.9|20475.7|20385.7|31
1655891370000|2022-06-22 09:49:30|20477.8|20387.8|20468.9|20378.9|20479.1|20389.1|20467.9|20377.9|30
1655891380000|2022-06-22 09:49:40|20468.5|20378.5|20472.3|20382.3|20473.5|20383.5|20468.5|20378.5|29
1655891390000|2022-06-22 09:49:50|20472.2|20382.2|20471.9|20381.9|20473.8|20383.8|20468.9|20378.9|25
1655891400000|2022-06-22 09:50:00|20472.7|20382.7|20469.9|20379.9|20473.1|20383.1|20465.8|20375.8|33
1655891410000|2022-06-22 09:50:10|20470.1|20380.1|20474.9|20384.9|20474.9|20384.9|20470.1|20380.1|21
1655891420000|2022-06-22 09:50:20|20475.1|20385.1|20484.5|20394.5|20484.5|20394.5|20474.9|20384.9|29
1655891430000|2022-06-22 09:50:30|20484.1|20394.1|20482.8|20392.8|20485.2|20395.2|20477|20387|35
1655891440000|2022-06-22 09:50:40|20483.8|20393.8|20480.3|20390.3|20484.1|20394.1|20480.3|20390.3|29
1655891450000|2022-06-22 09:50:50|20480.5|20390.5|20470.6|20380.6|20492.5|20402.5|20467.9|20377.9|33
1655891460000|2022-06-22 09:51:00|20471.5|20381.5|20446.3|20356.3|20471.5|20381.5|20444|20354|34
1655891470000|2022-06-22 09:51:10|20446.7|20356.7|20440.3|20350.3|20446.7|20356.7|20438.2|20348.2|35
1655891480000|2022-06-22 09:51:20|20440|20350|20444.5|20354.5|20444.6|20354.6|20439.6|20349.6|30
1655891490000|2022-06-22 09:51:30|20442.5|20352.5|20441.5|20351.5|20444.6|20354.6|20439.6|20349.6|27
1655891500000|2022-06-22 09:51:40|20440.7|20350.7|20441.5|20351.5|20442.1|20352.1|20438|20348|25
1655891510000|2022-06-22 09:51:50|20439.6|20349.6|20439|20349|20441.5|20351.5|20438.8|20348.8|27
1655891520000|2022-06-22 09:52:00|20441.7|20351.7|20428.6|20338.6|20442.4|20352.4|20428.6|20338.6|28
1655891530000|2022-06-22 09:52:10|20429.3|20339.3|20431.5|20341.5|20437.5|20347.5|20429.3|20339.3|30
1655891540000|2022-06-22 09:52:20|20430.5|20340.5|20430.8|20340.8|20433.3|20343.3|20429.6|20339.6|21
1655891550000|2022-06-22 09:52:30|20430.5|20340.5|20436.6|20346.6|20436.9|20346.9|20429.7|20339.7|34
1655891560000|2022-06-22 09:52:40|20437|20347|20454.8|20364.8|20458|20368|20436.9|20346.9|34
1655891570000|2022-06-22 09:52:50|20453.8|20363.8|20443.7|20353.7|20454.6|20364.6|20440.3|20350.3|30
1655891580000|2022-06-22 09:53:00|20443.6|20353.6|20442.5|20352.5|20450.9|20360.9|20441.4|20351.4|27
1655891590000|2022-06-22 09:53:10|20443.4|20353.4|20456.6|20366.6|20460.9|20370.9|20443|20353|37
1655891600000|2022-06-22 09:53:20|20456.5|20366.5|20460.1|20370.1|20462.4|20372.4|20454.5|20364.5|38
1655891610000|2022-06-22 09:53:30|20459.9|20369.9|20457.1|20367.1|20461.3|20371.3|20456.2|20366.2|27
1655891620000|2022-06-22 09:53:40|20458.4|20368.4|20448.4|20358.4|20459.3|20369.3|20447.8|20357.8|35
1655891630000|2022-06-22 09:53:50|20448.9|20358.9|20460.4|20370.4|20460.4|20370.4|20448.3|20358.3|34
1655891640000|2022-06-22 09:54:00|20460.5|20370.5|20464.6|20374.6|20465.2|20375.2|20458.1|20368.1|30
1655891650000|2022-06-22 09:54:10|20464.1|20374.1|20453|20363|20468.7|20378.7|20451.3|20361.3|38
1655891660000|2022-06-22 09:54:20|20453.5|20363.5|20451|20361|20454.5|20364.5|20449|20359|32
1655891670000|2022-06-22 09:54:30|20450.9|20360.9|20455.1|20365.1|20462.4|20372.4|20450.9|20360.9|38
1655891680000|2022-06-22 09:54:40|20455.3|20365.3|20458.1|20368.1|20459.7|20369.7|20455.3|20365.3|28
1655891690000|2022-06-22 09:54:50|20457.9|20367.9|20462|20372|20463.6|20373.6|20455.5|20365.5|30
1655891700000|2022-06-22 09:55:00|20460.8|20370.8|20463.4|20373.4|20463.7|20373.7|20454.7|20364.7|34
1655891710000|2022-06-22 09:55:10|20463.5|20373.5|20459.3|20369.3|20463.5|20373.5|20456.2|20366.2|29
1655891720000|2022-06-22 09:55:20|20465.5|20375.5|20458.5|20368.5|20465.5|20375.5|20456.8|20366.8|31
1655891730000|2022-06-22 09:55:30|20458.3|20368.3|20471.7|20381.7|20477.2|20387.2|20458|20368|35
1655891740000|2022-06-22 09:55:40|20470.8|20380.8|20466.3|20376.3|20473.1|20383.1|20462.2|20372.2|32
1655891750000|2022-06-22 09:55:50|20465.7|20375.7|20459.3|20369.3|20466.3|20376.3|20459.3|20369.3|26
1655891760000|2022-06-22 09:56:00|20458.9|20368.9|20449.1|20359.1|20459.2|20369.2|20448.5|20358.5|26
1655891770000|2022-06-22 09:56:10|20449.2|20359.2|20454.4|20364.4|20456|20366|20449.2|20359.2|30
1655891780000|2022-06-22 09:56:20|20455.1|20365.1|20442.7|20352.7|20455.6|20365.6|20440.5|20350.5|29
1655891790000|2022-06-22 09:56:30|20441.7|20351.7|20449.8|20359.8|20449.9|20359.9|20440.5|20350.5|36
1655891800000|2022-06-22 09:56:40|20449.3|20359.3|20448.6|20358.6|20451.9|20361.9|20445.5|20355.5|33
1655891810000|2022-06-22 09:56:50|20449|20359|20446.7|20356.7|20449.3|20359.3|20446.5|20356.5|29
1655891820000|2022-06-22 09:57:00|20446.8|20356.8|20442.1|20352.1|20447.3|20357.3|20442|20352|27
1655891830000|2022-06-22 09:57:10|20441.9|20351.9|20442.1|20352.1|20443.3|20353.3|20434.9|20344.9|30
1655891840000|2022-06-22 09:57:20|20442.2|20352.2|20434.9|20344.9|20442.2|20352.2|20434.9|20344.9|27
1655891850000|2022-06-22 09:57:30|20434.5|20344.5|20438.9|20348.9|20441.9|20351.9|20431.6|20341.6|31
1655891860000|2022-06-22 09:57:40|20440.1|20350.1|20436.4|20346.4|20440.4|20350.4|20434.3|20344.3|30
1655891870000|2022-06-22 09:57:50|20435.1|20345.1|20438.5|20348.5|20441.6|20351.6|20433.5|20343.5|32
1655891880000|2022-06-22 09:58:00|20438.1|20348.1|20432.3|20342.3|20438.1|20348.1|20432.3|20342.3|32
1655891890000|2022-06-22 09:58:10|20433|20343|20449.7|20359.7|20449.7|20359.7|20431.7|20341.7|32
1655891900000|2022-06-22 09:58:20|20451.8|20361.8|20444|20354|20458.3|20368.3|20443.2|20353.2|33
1655891910000|2022-06-22 09:58:30|20443|20353|20434.9|20344.9|20446.3|20356.3|20433.9|20343.9|28
1655891920000|2022-06-22 09:58:40|20435.4|20345.4|20441.5|20351.5|20445.8|20355.8|20434.9|20344.9|36
1655891930000|2022-06-22 09:58:50|20441.7|20351.7|20446.3|20356.3|20449.2|20359.2|20438.2|20348.2|29
1655891940000|2022-06-22 09:59:00|20446.6|20356.6|20447|20357|20458|20368|20446.6|20356.6|26
1655891950000|2022-06-22 09:59:10|20446.8|20356.8|20439|20349|20447.9|20357.9|20439|20349|24
1655891960000|2022-06-22 09:59:20|20437.3|20347.3|20447.7|20357.7|20456.8|20366.8|20437.3|20347.3|34
1655891970000|2022-06-22 09:59:30|20447.5|20357.5|20448.8|20358.8|20450|20360|20447.3|20357.3|32
1655891980000|2022-06-22 09:59:40|20445.8|20355.8|20457.2|20367.2|20460.5|20370.5|20443.7|20353.7|34
1655891990000|2022-06-22 09:59:50|20456.6|20366.6|20458.8|20368.8|20466.1|20376.1|20455.9|20365.9|36
1655892000000|2022-06-22 10:00:00|20459.1|20369.1|20450.1|20360.1|20471.6|20381.6|20450.1|20360.1|32
1655892010000|2022-06-22 10:00:10|20449.6|20359.6|20441.3|20351.3|20450.6|20360.6|20438.6|20348.6|36
1655892020000|2022-06-22 10:00:20|20441.4|20351.4|20444.7|20354.7|20450.5|20360.5|20441|20351|33
1655892030000|2022-06-22 10:00:30|20447.5|20357.5|20445.9|20355.9|20448.8|20358.8|20445.2|20355.2|35
1655892040000|2022-06-22 10:00:40|20446|20356|20468.6|20378.6|20471|20381|20446|20356|34
1655892050000|2022-06-22 10:00:50|20468.2|20378.2|20464|20374|20468.2|20378.2|20461.3|20371.3|35
1655892060000|2022-06-22 10:01:00|20464.3|20374.3|20469.4|20379.4|20469.7|20379.7|20462.6|20372.6|33
1655892070000|2022-06-22 10:01:10|20468.2|20378.2|20475.3|20385.3|20475.3|20385.3|20457|20367|30
1655892080000|2022-06-22 10:01:20|20475.5|20385.5|20474.6|20384.6|20478.1|20388.1|20473.2|20383.2|28
1655892090000|2022-06-22 10:01:30|20474|20384|20473.3|20383.3|20474|20384|20466.7|20376.7|31
1655892100000|2022-06-22 10:01:40|20473.5|20383.5|20441.4|20351.4|20473.5|20383.5|20441.4|20351.4|33
1655892110000|2022-06-22 10:01:50|20442|20352|20446.3|20356.3|20448|20358|20438.5|20348.5|33
1655892120000|2022-06-22 10:02:00|20445.2|20355.2|20436.6|20346.6|20448.6|20358.6|20434.5|20344.5|34
1655892130000|2022-06-22 10:02:10|20436.7|20346.7|20432.1|20342.1|20437.6|20347.6|20430.8|20340.8|26
1655892140000|2022-06-22 10:02:20|20432|20342|20437.6|20347.6|20438.3|20348.3|20432|20342|33
1655892150000|2022-06-22 10:02:30|20437.9|20347.9|20436.6|20346.6|20442.8|20352.8|20433.3|20343.3|33
1655892160000|2022-06-22 10:02:40|20436.1|20346.1|20436|20346|20439.4|20349.4|20435.9|20345.9|26
1655892170000|2022-06-22 10:02:50|20435.9|20345.9|20436.1|20346.1|20440.7|20350.7|20434.3|20344.3|31
1655892180000|2022-06-22 10:03:00|20435.8|20345.8|20446.7|20356.7|20448.2|20358.2|20435.3|20345.3|34
1655892190000|2022-06-22 10:03:10|20446.5|20356.5|20445.2|20355.2|20454.9|20364.9|20439.3|20349.3|35
1655892200000|2022-06-22 10:03:20|20445.8|20355.8|20445.4|20355.4|20446.6|20356.6|20444.1|20354.1|27
1655892210000|2022-06-22 10:03:30|20445.1|20355.1|20460.6|20370.6|20460.6|20370.6|20444|20354|32
1655892220000|2022-06-22 10:03:40|20460.3|20370.3|20464.8|20374.8|20467.2|20377.2|20458.1|20368.1|32
1655892230000|2022-06-22 10:03:50|20465.1|20375.1|20472.9|20382.9|20473.3|20383.3|20465.1|20375.1|30
1655892240000|2022-06-22 10:04:00|20471.5|20381.5|20467.6|20377.6|20483.3|20393.3|20467.2|20377.2|28
1655892250000|2022-06-22 10:04:10|20468.2|20378.2|20448|20358|20469.1|20379.1|20447.4|20357.4|35
1655892260000|2022-06-22 10:04:20|20448.2|20358.2|20453.4|20363.4|20455.4|20365.4|20448.1|20358.1|31
1655892270000|2022-06-22 10:04:30|20454|20364|20454.6|20364.6|20461.9|20371.9|20454|20364|34
1655892280000|2022-06-22 10:04:40|20455.2|20365.2|20462.6|20372.6|20462.6|20372.6|20453.7|20363.7|28
1655892290000|2022-06-22 10:04:50|20462.9|20372.9|20460|20370|20464.2|20374.2|20459.7|20369.7|31
1655892300000|2022-06-22 10:05:00|20459.9|20369.9|20486.8|20396.8|20488.7|20398.7|20459.9|20369.9|37
1655892310000|2022-06-22 10:05:10|20486.7|20396.7|20504.5|20414.5|20504.5|20414.5|20486.4|20396.4|33
1655892320000|2022-06-22 10:05:20|20508.5|20418.5|20498.5|20408.5|20510.7|20420.7|20498.4|20408.4|31
1655892330000|2022-06-22 10:05:30|20498.2|20408.2|20501.5|20411.5|20503.3|20413.3|20494.7|20404.7|31
1655892340000|2022-06-22 10:05:40|20510.9|20420.9|20499.2|20409.2|20510.9|20420.9|20490.8|20400.8|32
1655892350000|2022-06-22 10:05:50|20499.9|20409.9|20510.5|20420.5|20511.8|20421.8|20499.9|20409.9|25
1655892360000|2022-06-22 10:06:00|20511|20421|20492.6|20402.6|20511|20421|20487.4|20397.4|35
1655892370000|2022-06-22 10:06:10|20492.4|20402.4|20495.8|20405.8|20497.5|20407.5|20492.4|20402.4|35
1655892380000|2022-06-22 10:06:20|20496.4|20406.4|20504.2|20414.2|20509.2|20419.2|20496.4|20406.4|35
1655892390000|2022-06-22 10:06:30|20504.4|20414.4|20508|20418|20511.7|20421.7|20504.4|20414.4|26
1655892400000|2022-06-22 10:06:40|20507.8|20417.8|20508.7|20418.7|20510.5|20420.5|20506.2|20416.2|34
1655892410000|2022-06-22 10:06:50|20508.6|20418.6|20500.6|20410.6|20508.6|20418.6|20499.6|20409.6|29
1655892420000|2022-06-22 10:07:00|20500.2|20410.2|20507.7|20417.7|20510.2|20420.2|20500.2|20410.2|33
1655892430000|2022-06-22 10:07:10|20508.1|20418.1|20506.6|20416.6|20509.9|20419.9|20505.8|20415.8|32
1655892440000|2022-06-22 10:07:20|20505.4|20415.4|20506.5|20416.5|20508.2|20418.2|20504.5|20414.5|29
1655892450000|2022-06-22 10:07:30|20506.6|20416.6|20508.7|20418.7|20510.4|20420.4|20506.6|20416.6|26
1655892460000|2022-06-22 10:07:40|20508.4|20418.4|20507.8|20417.8|20510.7|20420.7|20507.4|20417.4|32
1655892470000|2022-06-22 10:07:50|20507.6|20417.6|20510.2|20420.2|20510.2|20420.2|20506.7|20416.7|20
1655892480000|2022-06-22 10:08:00|20510.4|20420.4|20510.6|20420.6|20513.5|20423.5|20509|20419|33
1655892490000|2022-06-22 10:08:10|20510.5|20420.5|20511.4|20421.4|20512|20422|20509.4|20419.4|26
1655892500000|2022-06-22 10:08:20|20511.1|20421.1|20510.2|20420.2|20511.7|20421.7|20508.9|20418.9|23
1655892510000|2022-06-22 10:08:30|20511.2|20421.2|20508.6|20418.6|20511.6|20421.6|20508.1|20418.1|20
1655892520000|2022-06-22 10:08:40|20508|20418|20510.6|20420.6|20511.1|20421.1|20508|20418|27
1655892530000|2022-06-22 10:08:50|20510.7|20420.7|20511.4|20421.4|20511.4|20421.4|20509.1|20419.1|28
1655892540000|2022-06-22 10:09:00|20511.1|20421.1|20511.7|20421.7|20514.1|20424.1|20509.8|20419.8|29
1655892550000|2022-06-22 10:09:10|20509.1|20419.1|20509.1|20419.1|20511.7|20421.7|20509.1|20419.1|18
1655892560000|2022-06-22 10:09:20|20508.8|20418.8|20508.6|20418.6|20511.3|20421.3|20507.5|20417.5|24
1655892570000|2022-06-22 10:09:30|20509.5|20419.5|20512.5|20422.5|20512.7|20422.7|20508.4|20418.4|25
1655892580000|2022-06-22 10:09:40|20512.4|20422.4|20520|20430|20522.1|20432.1|20511.6|20421.6|29
1655892590000|2022-06-22 10:09:50|20520.2|20430.2|20523.3|20433.3|20525.3|20435.3|20519|20429|38
1655892600000|2022-06-22 10:10:00|20523.8|20433.8|20524|20434|20524.1|20434.1|20521.4|20431.4|30
1655892610000|2022-06-22 10:10:10|20523.7|20433.7|20564.1|20474.1|20572|20482|20523|20433|35
1655892620000|2022-06-22 10:10:20|20567.1|20477.1|20547.1|20457.1|20567.1|20477.1|20544.9|20454.9|35
1655892630000|2022-06-22 10:10:30|20546|20456|20526.1|20436.1|20550.7|20460.7|20523.9|20433.9|39
1655892640000|2022-06-22 10:10:40|20524.9|20434.9|20494.7|20404.7|20524.9|20434.9|20493|20403|38
1655892650000|2022-06-22 10:10:50|20492.5|20402.5|20482.1|20392.1|20492.5|20402.5|20480.8|20390.8|35
1655892660000|2022-06-22 10:11:00|20481.8|20391.8|20479|20389|20485.2|20395.2|20472.8|20382.8|37
1655892670000|2022-06-22 10:11:10|20478.9|20388.9|20497.6|20407.6|20497.8|20407.8|20478.9|20388.9|32
1655892680000|2022-06-22 10:11:20|20500|20410|20486.5|20396.5|20500|20410|20482.3|20392.3|35
1655892690000|2022-06-22 10:11:30|20486.7|20396.7|20483.5|20393.5|20487|20397|20483|20393|31
1655892700000|2022-06-22 10:11:40|20484.2|20394.2|20484.4|20394.4|20488.5|20398.5|20484.2|20394.2|28
1655892710000|2022-06-22 10:11:50|20484.8|20394.8|20482.6|20392.6|20486.3|20396.3|20482.6|20392.6|33
1655892720000|2022-06-22 10:12:00|20482.8|20392.8|20479.3|20389.3|20483|20393|20477|20387|31
1655892730000|2022-06-22 10:12:10|20478.8|20388.8|20475|20385|20481.9|20391.9|20473.5|20383.5|22
1655892740000|2022-06-22 10:12:20|20474.9|20384.9|20472.4|20382.4|20475.5|20385.5|20471.2|20381.2|33
1655892750000|2022-06-22 10:12:30|20472.2|20382.2|20468.6|20378.6|20472.3|20382.3|20466.9|20376.9|31
1655892760000|2022-06-22 10:12:40|20468.4|20378.4|20453.5|20363.5|20468.4|20378.4|20453.3|20363.3|40
1655892770000|2022-06-22 10:12:50|20452.3|20362.3|20447.2|20357.2|20453|20363|20441.7|20351.7|36
1655892780000|2022-06-22 10:13:00|20446.9|20356.9|20452.2|20362.2|20454.8|20364.8|20446.9|20356.9|35
1655892790000|2022-06-22 10:13:10|20453|20363|20450.1|20360.1|20453.6|20363.6|20448.1|20358.1|31
1655892800000|2022-06-22 10:13:20|20449|20359|20438.9|20348.9|20450.1|20360.1|20431.7|20341.7|38
1655892810000|2022-06-22 10:13:30|20439|20349|20434.5|20344.5|20440|20350|20434.5|20344.5|30
1655892820000|2022-06-22 10:13:40|20434.4|20344.4|20437.7|20347.7|20439|20349|20433.3|20343.3|36
1655892830000|2022-06-22 10:13:50|20438|20348|20439.3|20349.3|20439.3|20349.3|20436.9|20346.9|29
1655892840000|2022-06-22 10:14:00|20439.8|20349.8|20438.2|20348.2|20442.4|20352.4|20435.6|20345.6|33
1655892850000|2022-06-22 10:14:10|20438.5|20348.5|20445.5|20355.5|20454.6|20364.6|20438.1|20348.1|30
1655892860000|2022-06-22 10:14:20|20444.4|20354.4|20443.4|20353.4|20450.6|20360.6|20442.8|20352.8|33
1655892870000|2022-06-22 10:14:30|20444|20354|20445.9|20355.9|20446|20356|20442.7|20352.7|28
1655892880000|2022-06-22 10:14:40|20446.7|20356.7|20443.4|20353.4|20446.7|20356.7|20435|20345|33
1655892890000|2022-06-22 10:14:50|20443.2|20353.2|20437|20347|20444.1|20354.1|20436.9|20346.9|30
1655892900000|2022-06-22 10:15:00|20437.3|20347.3|20436.7|20346.7|20438.8|20348.8|20436.1|20346.1|26
1655892910000|2022-06-22 10:15:10|20437.3|20347.3|20452.7|20362.7|20452.7|20362.7|20436.6|20346.6|31
1655892920000|2022-06-22 10:15:20|20452.3|20362.3|20441.5|20351.5|20455.1|20365.1|20439.4|20349.4|35
1655892930000|2022-06-22 10:15:30|20442|20352|20436.5|20346.5|20445.9|20355.9|20436.5|20346.5|38
1655892940000|2022-06-22 10:15:40|20438|20348|20435.3|20345.3|20438|20348|20435.1|20345.1|24
1655892950000|2022-06-22 10:15:50|20435.4|20345.4|20435.5|20345.5|20435.5|20345.5|20433.7|20343.7|25
1655892960000|2022-06-22 10:16:00|20435.2|20345.2|20431.1|20341.1|20435.4|20345.4|20430.3|20340.3|23
1655892970000|2022-06-22 10:16:10|20431.5|20341.5|20430.3|20340.3|20431.5|20341.5|20430.1|20340.1|19
1655892980000|2022-06-22 10:16:20|20433.2|20343.2|20432.4|20342.4|20433.4|20343.4|20431.7|20341.7|27
1655892990000|2022-06-22 10:16:30|20432.2|20342.2|20429.5|20339.5|20432.4|20342.4|20428.3|20338.3|32
1655893000000|2022-06-22 10:16:40|20429.2|20339.2|20427.4|20337.4|20429.6|20339.6|20426.8|20336.8|26
1655893010000|2022-06-22 10:16:50|20427.7|20337.7|20430.8|20340.8|20432.5|20342.5|20427.4|20337.4|18
1655893020000|2022-06-22 10:17:00|20430.7|20340.7|20436.3|20346.3|20436.7|20346.7|20430|20340|30
1655893030000|2022-06-22 10:17:10|20436.5|20346.5|20430.8|20340.8|20437.7|20347.7|20430.8|20340.8|35
1655893040000|2022-06-22 10:17:20|20432.1|20342.1|20436.9|20346.9|20436.9|20346.9|20432.1|20342.1|27
1655893050000|2022-06-22 10:17:30|20437.3|20347.3|20440.2|20350.2|20441.8|20351.8|20436.3|20346.3|28
1655893060000|2022-06-22 10:17:40|20440.1|20350.1|20437.7|20347.7|20440.5|20350.5|20437.4|20347.4|19
1655893070000|2022-06-22 10:17:50|20437.6|20347.6|20435.1|20345.1|20442.3|20352.3|20431.9|20341.9|28
1655893080000|2022-06-22 10:18:00|20434.8|20344.8|20432.7|20342.7|20436.5|20346.5|20432.3|20342.3|30
1655893090000|2022-06-22 10:18:10|20432.9|20342.9|20432.6|20342.6|20433.3|20343.3|20432.5|20342.5|12
1655893100000|2022-06-22 10:18:20|20433.1|20343.1|20434.2|20344.2|20434.7|20344.7|20432.9|20342.9|23
1655893110000|2022-06-22 10:18:30|20433.8|20343.8|20434.6|20344.6|20439.9|20349.9|20433.8|20343.8|28
1655893120000|2022-06-22 10:18:40|20434.8|20344.8|20432.7|20342.7|20435.7|20345.7|20432.5|20342.5|28
1655893130000|2022-06-22 10:18:50|20432.6|20342.6|20431.6|20341.6|20432.7|20342.7|20431.3|20341.3|19
1655893140000|2022-06-22 10:19:00|20431.5|20341.5|20436.1|20346.1|20436.1|20346.1|20429.8|20339.8|33
1655893150000|2022-06-22 10:19:10|20430.6|20340.6|20430.2|20340.2|20430.8|20340.8|20429.9|20339.9|23
1655893160000|2022-06-22 10:19:20|20430.1|20340.1|20429.2|20339.2|20430.2|20340.2|20429.2|20339.2|26
1655893170000|2022-06-22 10:19:30|20429.3|20339.3|20429.4|20339.4|20430.4|20340.4|20429.2|20339.2|24
1655893180000|2022-06-22 10:19:40|20429.3|20339.3|20429.6|20339.6|20430|20340|20429.1|20339.1|17
1655893190000|2022-06-22 10:19:50|20429.1|20339.1|20432.9|20342.9|20434.9|20344.9|20429|20339|30
1655893200000|2022-06-22 10:20:00|20433.6|20343.6|20432.9|20342.9|20434.7|20344.7|20432.5|20342.5|28
1655893210000|2022-06-22 10:20:10|20433.8|20343.8|20432.7|20342.7|20438.3|20348.3|20432.4|20342.4|24
1655893220000|2022-06-22 10:20:20|20432.6|20342.6|20432.6|20342.6|20433.7|20343.7|20431.8|20341.8|22
1655893230000|2022-06-22 10:20:30|20432.3|20342.3|20433|20343|20433.2|20343.2|20432.1|20342.1|25
1655893240000|2022-06-22 10:20:40|20433.1|20343.1|20432.9|20342.9|20433.8|20343.8|20432.6|20342.6|25
1655893250000|2022-06-22 10:20:50|20433.2|20343.2|20447.8|20357.8|20448.7|20358.7|20432.9|20342.9|33
1655893260000|2022-06-22 10:21:00|20448.1|20358.1|20445.7|20355.7|20448.1|20358.1|20442.4|20352.4|30
1655893270000|2022-06-22 10:21:10|20445.8|20355.8|20440.1|20350.1|20446.8|20356.8|20439.3|20349.3|20
1655893280000|2022-06-22 10:21:20|20441.1|20351.1|20442.5|20352.5|20442.5|20352.5|20434.7|20344.7|31
1655893290000|2022-06-22 10:21:30|20443.8|20353.8|20441.8|20351.8|20445.4|20355.4|20439.9|20349.9|22
1655893300000|2022-06-22 10:21:40|20442|20352|20441.6|20351.6|20444.2|20354.2|20440.6|20350.6|24
1655893310000|2022-06-22 10:21:50|20442.2|20352.2|20441.3|20351.3|20442.2|20352.2|20440.5|20350.5|23
1655893320000|2022-06-22 10:22:00|20441.5|20351.5|20458.3|20368.3|20458.3|20368.3|20441.5|20351.5|32
1655893330000|2022-06-22 10:22:10|20458.7|20368.7|20458|20368|20465.4|20375.4|20453|20363|30
1655893340000|2022-06-22 10:22:20|20453.1|20363.1|20449.9|20359.9|20453.1|20363.1|20447.1|20357.1|29
1655893350000|2022-06-22 10:22:30|20449.4|20359.4|20446.9|20356.9|20450.7|20360.7|20445.2|20355.2|23
1655893360000|2022-06-22 10:22:40|20447|20357|20442.5|20352.5|20447|20357|20440.9|20350.9|30
1655893370000|2022-06-22 10:22:50|20442.6|20352.6|20441.6|20351.6|20443.3|20353.3|20435.2|20345.2|24
1655893380000|2022-06-22 10:23:00|20440.3|20350.3|20436.6|20346.6|20440.3|20350.3|20436.4|20346.4|24
1655893390000|2022-06-22 10:23:10|20436.7|20346.7|20440.6|20350.6|20444.2|20354.2|20436.7|20346.7|28
1655893400000|2022-06-22 10:23:20|20439.7|20349.7|20438.4|20348.4|20448.7|20358.7|20436.7|20346.7|24
1655893410000|2022-06-22 10:23:30|20438.3|20348.3|20436.2|20346.2|20448.3|20358.3|20435.5|20345.5|30
1655893420000|2022-06-22 10:23:40|20434.9|20344.9|20436.2|20346.2|20436.6|20346.6|20434.7|20344.7|22
1655893430000|2022-06-22 10:23:50|20436.1|20346.1|20437.1|20347.1|20440.6|20350.6|20436|20346|29
1655893440000|2022-06-22 10:24:00|20437.6|20347.6|20434.9|20344.9|20438|20348|20433.7|20343.7|26
1655893450000|2022-06-22 10:24:10|20435.5|20345.5|20444.1|20354.1|20444.4|20354.4|20434.5|20344.5|23
1655893460000|2022-06-22 10:24:20|20443.9|20353.9|20439.4|20349.4|20444|20354|20438.1|20348.1|30
1655893470000|2022-06-22 10:24:30|20439.5|20349.5|20436|20346|20440|20350|20435|20345|29
1655893480000|2022-06-22 10:24:40|20435.5|20345.5|20438|20348|20439.2|20349.2|20434.8|20344.8|25
1655893490000|2022-06-22 10:24:50|20438.1|20348.1|20438.1|20348.1|20438.8|20348.8|20437|20347|24
1655893500000|2022-06-22 10:25:00|20437|20347|20443.8|20353.8|20445.1|20355.1|20435.8|20345.8|27
1655893510000|2022-06-22 10:25:10|20443.7|20353.7|20443.5|20353.5|20445.8|20355.8|20443.2|20353.2|25
1655893520000|2022-06-22 10:25:20|20444.2|20354.2|20458.7|20368.7|20461.2|20371.2|20443.7|20353.7|29
1655893530000|2022-06-22 10:25:30|20458.6|20368.6|20457.4|20367.4|20461.6|20371.6|20456.5|20366.5|25
1655893540000|2022-06-22 10:25:40|20457.5|20367.5|20457.7|20367.7|20458.6|20368.6|20454.3|20364.3|24
1655893550000|2022-06-22 10:25:50|20457.6|20367.6|20455.8|20365.8|20457.8|20367.8|20453.6|20363.6|21
1655893560000|2022-06-22 10:26:00|20455.7|20365.7|20456|20366|20460.5|20370.5|20455.7|20365.7|32
1655893570000|2022-06-22 10:26:10|20456.1|20366.1|20456.6|20366.6|20458.4|20368.4|20455.4|20365.4|19
1655893580000|2022-06-22 10:26:20|20456.5|20366.5|20454.9|20364.9|20464.3|20374.3|20452.4|20362.4|26
1655893590000|2022-06-22 10:26:30|20454.3|20364.3|20452.9|20362.9|20454.4|20364.4|20452.9|20362.9|24
1655893600000|2022-06-22 10:26:40|20453.9|20363.9|20451.5|20361.5|20455.3|20365.3|20451.5|20361.5|19
1655893610000|2022-06-22 10:26:50|20451.4|20361.4|20439.3|20349.3|20459|20369|20436.3|20346.3|31
1655893620000|2022-06-22 10:27:00|20438.7|20348.7|20440.7|20350.7|20441.6|20351.6|20438|20348|24
1655893630000|2022-06-22 10:27:10|20440.9|20350.9|20430.6|20340.6|20440.9|20350.9|20429.1|20339.1|27
1655893640000|2022-06-22 10:27:20|20432.2|20342.2|20426.8|20336.8|20435|20345|20426.8|20336.8|32
1655893650000|2022-06-22 10:27:30|20426.6|20336.6|20431.8|20341.8|20433.1|20343.1|20426.6|20336.6|26
1655893660000|2022-06-22 10:27:40|20431.7|20341.7|20411.7|20321.7|20431.7|20341.7|20411.7|20321.7|34
1655893670000|2022-06-22 10:27:50|20408.6|20318.6|20408.8|20318.8|20410.2|20320.2|20404.5|20314.5|31
1655893680000|2022-06-22 10:28:00|20409.2|20319.2|20406.1|20316.1|20412.8|20322.8|20406.1|20316.1|37
1655893690000|2022-06-22 10:28:10|20406|20316|20394.7|20304.7|20406.5|20316.5|20394.7|20304.7|27
1655893700000|2022-06-22 10:28:20|20394.2|20304.2|20395.2|20305.2|20398.7|20308.7|20390|20300|38
1655893710000|2022-06-22 10:28:30|20394.8|20304.8|20394.7|20304.7|20396.9|20306.9|20392.1|20302.1|35
1655893720000|2022-06-22 10:28:40|20394.8|20304.8|20395.1|20305.1|20396|20306|20391.2|20301.2|26
1655893730000|2022-06-22 10:28:50|20396.6|20306.6|20418.9|20328.9|20424.8|20334.8|20396.6|20306.6|35
1655893740000|2022-06-22 10:29:00|20417.4|20327.4|20416.8|20326.8|20417.4|20327.4|20404.4|20314.4|37
1655893750000|2022-06-22 10:29:10|20416.6|20326.6|20420.2|20330.2|20420.6|20330.6|20412.8|20322.8|32
1655893760000|2022-06-22 10:29:20|20423.2|20333.2|20434.6|20344.6|20434.6|20344.6|20422.5|20332.5|32
1655893770000|2022-06-22 10:29:30|20435|20345|20441.7|20351.7|20447.4|20357.4|20434.5|20344.5|35
1655893780000|2022-06-22 10:29:40|20442.1|20352.1|20431.8|20341.8|20443.1|20353.1|20427|20337|38
1655893790000|2022-06-22 10:29:50|20431.4|20341.4|20440.9|20350.9|20443.6|20353.6|20431.3|20341.3|24
1655893800000|2022-06-22 10:30:00|20447.9|20357.9|20446.3|20356.3|20457.7|20367.7|20446.2|20356.2|37
1655893810000|2022-06-22 10:30:10|20446.2|20356.2|20441.9|20351.9|20454.5|20364.5|20440.1|20350.1|35
1655893820000|2022-06-22 10:30:20|20441.6|20351.6|20450.7|20360.7|20454|20364|20441.5|20351.5|35
1655893830000|2022-06-22 10:30:30|20450.4|20360.4|20452.9|20362.9|20453.9|20363.9|20449.3|20359.3|32
1655893840000|2022-06-22 10:30:40|20453.2|20363.2|20469.2|20379.2|20469.2|20379.2|20451.6|20361.6|36
1655893850000|2022-06-22 10:30:50|20468.8|20378.8|20473.6|20383.6|20477.1|20387.1|20468.8|20378.8|38
1655893860000|2022-06-22 10:31:00|20475.9|20385.9|20473.1|20383.1|20480.3|20390.3|20472.3|20382.3|35
1655893870000|2022-06-22 10:31:10|20472.9|20382.9|20478.2|20388.2|20478.2|20388.2|20471.1|20381.1|30
1655893880000|2022-06-22 10:31:20|20478.8|20388.8|20483.2|20393.2|20486.4|20396.4|20473|20383|36
1655893890000|2022-06-22 10:31:30|20484.6|20394.6|20474.1|20384.1|20492.1|20402.1|20473.5|20383.5|37
1655893900000|2022-06-22 10:31:40|20474.3|20384.3|20491.2|20401.2|20491.7|20401.7|20474.3|20384.3|34
1655893910000|2022-06-22 10:31:50|20492.1|20402.1|20478.7|20388.7|20492.1|20402.1|20475.7|20385.7|36
1655893920000|2022-06-22 10:32:00|20479.8|20389.8|20490.9|20400.9|20494.5|20404.5|20479.8|20389.8|34
1655893930000|2022-06-22 10:32:10|20493.4|20403.4|20489.1|20399.1|20497.9|20407.9|20488.2|20398.2|31
1655893940000|2022-06-22 10:32:20|20489.4|20399.4|20483.2|20393.2|20494.7|20404.7|20483.2|20393.2|25
1655893950000|2022-06-22 10:32:30|20483.6|20393.6|20485.8|20395.8|20489.3|20399.3|20482.7|20392.7|24
1655893960000|2022-06-22 10:32:40|20485.5|20395.5|20489.6|20399.6|20493.5|20403.5|20485.5|20395.5|34
1655893970000|2022-06-22 10:32:50|20490.5|20400.5|20493.9|20403.9|20495.8|20405.8|20486.3|20396.3|33
1655893980000|2022-06-22 10:33:00|20493.6|20403.6|20491.4|20401.4|20499.7|20409.7|20487.6|20397.6|33
1655893990000|2022-06-22 10:33:10|20492|20402|20491.3|20401.3|20496.1|20406.1|20490.4|20400.4|24
1655894000000|2022-06-22 10:33:20|20491.9|20401.9|20488.8|20398.8|20495.4|20405.4|20488.7|20398.7|26
1655894010000|2022-06-22 10:33:30|20489|20399|20488.7|20398.7|20491.7|20401.7|20487.8|20397.8|19
1655894020000|2022-06-22 10:33:40|20488.5|20398.5|20484.8|20394.8|20491.3|20401.3|20484.8|20394.8|33
1655894030000|2022-06-22 10:33:50|20486.3|20396.3|20475.7|20385.7|20487|20397|20474.1|20384.1|33
1655894040000|2022-06-22 10:34:00|20474.9|20384.9|20475.8|20385.8|20478|20388|20471.8|20381.8|20
1655894050000|2022-06-22 10:34:10|20476.6|20386.6|20475.8|20385.8|20479.6|20389.6|20474.4|20384.4|16
1655894060000|2022-06-22 10:34:20|20475.9|20385.9|20475.3|20385.3|20481.5|20391.5|20474.9|20384.9|16
1655894070000|2022-06-22 10:34:30|20479.2|20389.2|20475.1|20385.1|20479.8|20389.8|20475|20385|15
1655894080000|2022-06-22 10:34:40|20475.6|20385.6|20471.8|20381.8|20479.1|20389.1|20466.3|20376.3|25
1655894090000|2022-06-22 10:34:50|20471.6|20381.6|20445.4|20355.4|20474.3|20384.3|20445.4|20355.4|36
1655894100000|2022-06-22 10:35:00|20445.8|20355.8|20467.5|20377.5|20467.5|20377.5|20445.8|20355.8|32
1655894110000|2022-06-22 10:35:10|20471.3|20381.3|20467.6|20377.6|20472.9|20382.9|20467|20377|27
1655894120000|2022-06-22 10:35:20|20467.8|20377.8|20477.2|20387.2|20477.2|20387.2|20467|20377|24
1655894130000|2022-06-22 10:35:30|20477.9|20387.9|20485|20395|20487|20397|20477.9|20387.9|29
1655894140000|2022-06-22 10:35:40|20485.1|20395.1|20481.7|20391.7|20491.5|20401.5|20478.7|20388.7|28
1655894150000|2022-06-22 10:35:50|20481.8|20391.8|20481.2|20391.2|20486|20396|20481|20391|31
1655894160000|2022-06-22 10:36:00|20480.9|20390.9|20491.4|20401.4|20492.7|20402.7|20480.9|20390.9|33
1655894170000|2022-06-22 10:36:10|20492.4|20402.4|20497|20407|20497.9|20407.9|20491.2|20401.2|32
1655894180000|2022-06-22 10:36:20|20497.1|20407.1|20514.7|20424.7|20520.3|20430.3|20492.2|20402.2|34
1655894190000|2022-06-22 10:36:30|20514.3|20424.3|20517.2|20427.2|20522.9|20432.9|20514.3|20424.3|26
1655894200000|2022-06-22 10:36:40|20517|20427|20507.1|20417.1|20517.7|20427.7|20507.1|20417.1|31
1655894210000|2022-06-22 10:36:50|20508.7|20418.7|20497|20407|20510.4|20420.4|20493|20403|35
1655894220000|2022-06-22 10:37:00|20497.7|20407.7|20488.2|20398.2|20497.7|20407.7|20485.4|20395.4|28
1655894230000|2022-06-22 10:37:10|20488.1|20398.1|20485.3|20395.3|20488.3|20398.3|20485.3|20395.3|23
1655894240000|2022-06-22 10:37:20|20487.4|20397.4|20479.5|20389.5|20488.2|20398.2|20478.8|20388.8|26
1655894250000|2022-06-22 10:37:30|20478.9|20388.9|20489.3|20399.3|20493.1|20403.1|20478.3|20388.3|33
1655894260000|2022-06-22 10:37:40|20489.6|20399.6|20491.1|20401.1|20494.1|20404.1|20489.6|20399.6|27
1655894270000|2022-06-22 10:37:50|20490.4|20400.4|20478.9|20388.9|20490.9|20400.9|20476|20386|29
1655894280000|2022-06-22 10:38:00|20479.8|20389.8|20468.9|20378.9|20480.3|20390.3|20468.3|20378.3|22
1655894290000|2022-06-22 10:38:10|20469|20379|20475.3|20385.3|20475.6|20385.6|20468.3|20378.3|28
1655894300000|2022-06-22 10:38:20|20475.5|20385.5|20471.5|20381.5|20476.1|20386.1|20471.5|20381.5|21
1655894310000|2022-06-22 10:38:30|20472.4|20382.4|20466.4|20376.4|20472.4|20382.4|20464.2|20374.2|30
1655894320000|2022-06-22 10:38:40|20466.2|20376.2|20459.8|20369.8|20466.6|20376.6|20459.5|20369.5|32
1655894330000|2022-06-22 10:38:50|20458.9|20368.9|20449.6|20359.6|20458.9|20368.9|20449.6|20359.6|34
1655894340000|2022-06-22 10:39:00|20452.1|20362.1|20456.8|20366.8|20457.7|20367.7|20452.1|20362.1|31
1655894350000|2022-06-22 10:39:10|20457|20367|20454.6|20364.6|20457.4|20367.4|20453.6|20363.6|28
1655894360000|2022-06-22 10:39:20|20458|20368|20454.6|20364.6|20459.1|20369.1|20454.1|20364.1|20
1655894370000|2022-06-22 10:39:30|20454.7|20364.7|20457.1|20367.1|20459.8|20369.8|20454.5|20364.5|27
1655894380000|2022-06-22 10:39:40|20460.4|20370.4|20469.1|20379.1|20470.1|20380.1|20460.4|20370.4|30
1655894390000|2022-06-22 10:39:50|20468.7|20378.7|20455.3|20365.3|20474.7|20384.7|20452.8|20362.8|36
1655894400000|2022-06-22 10:40:00|20455.2|20365.2|20454.8|20364.8|20458.7|20368.7|20451.6|20361.6|34
1655894410000|2022-06-22 10:40:10|20452.3|20362.3|20452.3|20362.3|20455.7|20365.7|20451.5|20361.5|29
1655894420000|2022-06-22 10:40:20|20452.4|20362.4|20454.1|20364.1|20457.7|20367.7|20452.3|20362.3|21
1655894430000|2022-06-22 10:40:30|20457.2|20367.2|20453.2|20363.2|20458.1|20368.1|20452.1|20362.1|23
1655894440000|2022-06-22 10:40:40|20452.8|20362.8|20453.6|20363.6|20460.4|20370.4|20452.8|20362.8|30
1655894450000|2022-06-22 10:40:50|20453.4|20363.4|20455.2|20365.2|20455.3|20365.3|20452.5|20362.5|27
1655894460000|2022-06-22 10:41:00|20455.3|20365.3|20464.5|20374.5|20469.2|20379.2|20455.3|20365.3|31
1655894470000|2022-06-22 10:41:10|20464.8|20374.8|20453|20363|20464.8|20374.8|20452.6|20362.6|28
1655894480000|2022-06-22 10:41:20|20452.9|20362.9|20456.5|20366.5|20456.5|20366.5|20452.1|20362.1|29
1655894490000|2022-06-22 10:41:30|20452.8|20362.8|20444.2|20354.2|20457|20367|20444.2|20354.2|25
1655894500000|2022-06-22 10:41:40|20444|20354|20444.2|20354.2|20450.3|20360.3|20442.7|20352.7|27
1655894510000|2022-06-22 10:41:50|20439.4|20349.4|20444.7|20354.7|20445.9|20355.9|20438.5|20348.5|25
1655894520000|2022-06-22 10:42:00|20443.9|20353.9|20434.5|20344.5|20445.7|20355.7|20433.6|20343.6|29
1655894530000|2022-06-22 10:42:10|20435.1|20345.1|20436.4|20346.4|20438.3|20348.3|20433.8|20343.8|22
1655894540000|2022-06-22 10:42:20|20434.5|20344.5|20436.8|20346.8|20438.2|20348.2|20432.8|20342.8|24
1655894550000|2022-06-22 10:42:30|20436.6|20346.6|20415|20325|20437.1|20347.1|20415|20325|30
1655894560000|2022-06-22 10:42:40|20414.7|20324.7|20415.7|20325.7|20420|20330|20414.4|20324.4|30
1655894570000|2022-06-22 10:42:50|20416.5|20326.5|20416.6|20326.6|20418.3|20328.3|20415.6|20325.6|34
1655894580000|2022-06-22 10:43:00|20416.3|20326.3|20434.1|20344.1|20435.7|20345.7|20415.7|20325.7|32
1655894590000|2022-06-22 10:43:10|20433.5|20343.5|20424.1|20334.1|20434.5|20344.5|20418.7|20328.7|36
1655894600000|2022-06-22 10:43:20|20421.2|20331.2|20426.2|20336.2|20426.2|20336.2|20416.3|20326.3|29
1655894610000|2022-06-22 10:43:30|20420.9|20330.9|20421.6|20331.6|20421.6|20331.6|20417.5|20327.5|31
1655894620000|2022-06-22 10:43:40|20420.3|20330.3|20415.9|20325.9|20423.2|20333.2|20414.7|20324.7|35
1655894630000|2022-06-22 10:43:50|20415.3|20325.3|20419.9|20329.9|20420.6|20330.6|20412.4|20322.4|29
1655894640000|2022-06-22 10:44:00|20420|20330|20430.4|20340.4|20430.4|20340.4|20419.1|20329.1|33
1655894650000|2022-06-22 10:44:10|20430.9|20340.9|20444|20354|20444.5|20354.5|20430.5|20340.5|32
1655894660000|2022-06-22 10:44:20|20443|20353|20429|20339|20444.2|20354.2|20427.9|20337.9|33
1655894670000|2022-06-22 10:44:30|20428.6|20338.6|20426|20336|20428.6|20338.6|20422.6|20332.6|19
1655894680000|2022-06-22 10:44:40|20426.8|20336.8|20428.4|20338.4|20431.4|20341.4|20426.5|20336.5|30
1655894690000|2022-06-22 10:44:50|20428.9|20338.9|20428.7|20338.7|20429.8|20339.8|20423.4|20333.4|29
1655894700000|2022-06-22 10:45:00|20427.8|20337.8|20437.8|20347.8|20438.1|20348.1|20424.5|20334.5|35
1655894710000|2022-06-22 10:45:10|20438.1|20348.1|20444.6|20354.6|20453.3|20363.3|20437.9|20347.9|35
1655894720000|2022-06-22 10:45:20|20444.4|20354.4|20432.5|20342.5|20444.4|20354.4|20432.5|20342.5|28
1655894730000|2022-06-22 10:45:30|20432.8|20342.8|20421.2|20331.2|20434|20344|20418|20328|31
1655894740000|2022-06-22 10:45:40|20422.1|20332.1|20421|20331|20429.3|20339.3|20420.3|20330.3|29
1655894750000|2022-06-22 10:45:50|20420.9|20330.9|20424.4|20334.4|20429.6|20339.6|20420.7|20330.7|32
1655894760000|2022-06-22 10:46:00|20423.6|20333.6|20423.6|20333.6|20428.4|20338.4|20419.4|20329.4|25
1655894770000|2022-06-22 10:46:10|20423.5|20333.5|20415.1|20325.1|20424.3|20334.3|20415.1|20325.1|33
1655894780000|2022-06-22 10:46:20|20414.5|20324.5|20402.2|20312.2|20415.5|20325.5|20402.1|20312.1|33
1655894790000|2022-06-22 10:46:30|20402.3|20312.3|20406.7|20316.7|20410|20320|20402.3|20312.3|30
1655894800000|2022-06-22 10:46:40|20407|20317|20403.6|20313.6|20409.5|20319.5|20398.1|20308.1|35
1655894810000|2022-06-22 10:46:50|20403.8|20313.8|20411.1|20321.1|20411.1|20321.1|20402.3|20312.3|32
1655894820000|2022-06-22 10:47:00|20411|20321|20411.7|20321.7|20412.3|20322.3|20409.5|20319.5|30
1655894830000|2022-06-22 10:47:10|20411.8|20321.8|20416.9|20326.9|20421.4|20331.4|20411.8|20321.8|33
1655894840000|2022-06-22 10:47:20|20419|20329|20418.4|20328.4|20420.6|20330.6|20413.6|20323.6|36
1655894850000|2022-06-22 10:47:30|20418.5|20328.5|20418.6|20328.6|20419|20329|20417|20327|23
1655894860000|2022-06-22 10:47:40|20418.5|20328.5|20418.4|20328.4|20420.6|20330.6|20417.3|20327.3|25
1655894870000|2022-06-22 10:47:50|20418.5|20328.5|20417.6|20327.6|20418.5|20328.5|20417.4|20327.4|18
1655894880000|2022-06-22 10:48:00|20417.5|20327.5|20428.8|20338.8|20429.8|20339.8|20417.5|20327.5|26
1655894890000|2022-06-22 10:48:10|20428.1|20338.1|20436.7|20346.7|20442.4|20352.4|20428.1|20338.1|35
1655894900000|2022-06-22 10:48:20|20436.1|20346.1|20436.9|20346.9|20438.7|20348.7|20432.1|20342.1|34
1655894910000|2022-06-22 10:48:30|20436.8|20346.8|20435.4|20345.4|20437|20347|20434.1|20344.1|28
1655894920000|2022-06-22 10:48:40|20435.8|20345.8|20437.7|20347.7|20437.7|20347.7|20434.3|20344.3|25
1655894930000|2022-06-22 10:48:50|20438|20348|20441.5|20351.5|20445.7|20355.7|20438|20348|34
1655894940000|2022-06-22 10:49:00|20441.2|20351.2|20443.4|20353.4|20443.8|20353.8|20440.8|20350.8|19
1655894950000|2022-06-22 10:49:10|20443.5|20353.5|20444.1|20354.1|20444.2|20354.2|20443|20353|18
1655894960000|2022-06-22 10:49:20|20445.9|20355.9|20424.4|20334.4|20452.6|20362.6|20423.1|20333.1|29
1655894970000|2022-06-22 10:49:30|20424.5|20334.5|20427.9|20337.9|20430.7|20340.7|20421.1|20331.1|28
1655894980000|2022-06-22 10:49:40|20428.1|20338.1|20434|20344|20435.5|20345.5|20427.8|20337.8|27
1655894990000|2022-06-22 10:49:50|20434.1|20344.1|20431.8|20341.8|20434.6|20344.6|20428.7|20338.7|30
1655895000000|2022-06-22 10:50:00|20432|20342|20430.3|20340.3|20435.9|20345.9|20428|20338|25
1655895010000|2022-06-22 10:50:10|20431.5|20341.5|20439.4|20349.4|20439.4|20349.4|20427.8|20337.8|28
1655895020000|2022-06-22 10:50:20|20439.7|20349.7|20443.5|20353.5|20448.7|20358.7|20439.7|20349.7|30
1655895030000|2022-06-22 10:50:30|20443.2|20353.2|20446.1|20356.1|20448.3|20358.3|20441.2|20351.2|30
1655895040000|2022-06-22 10:50:40|20444.3|20354.3|20441.8|20351.8|20445.7|20355.7|20440.5|20350.5|31
1655895050000|2022-06-22 10:50:50|20442.3|20352.3|20454.5|20364.5|20454.6|20364.6|20442.1|20352.1|31
1655895060000|2022-06-22 10:51:00|20454.6|20364.6|20478.1|20388.1|20478.1|20388.1|20454.6|20364.6|38
1655895070000|2022-06-22 10:51:10|20484.2|20394.2|20494.5|20404.5|20495|20405|20483.5|20393.5|34
1655895080000|2022-06-22 10:51:20|20494.2|20404.2|20485.5|20395.5|20494.4|20404.4|20481.3|20391.3|36
1655895090000|2022-06-22 10:51:30|20485.8|20395.8|20482.7|20392.7|20489.9|20399.9|20478.5|20388.5|29
1655895100000|2022-06-22 10:51:40|20483.1|20393.1|20487.5|20397.5|20493|20403|20483|20393|34
1655895110000|2022-06-22 10:51:50|20488.6|20398.6|20489.8|20399.8|20500|20410|20485.5|20395.5|36
1655895120000|2022-06-22 10:52:00|20487.5|20397.5|20487|20397|20492.5|20402.5|20483.9|20393.9|32
1655895130000|2022-06-22 10:52:10|20486.9|20396.9|20483|20393|20489.3|20399.3|20482|20392|32
1655895140000|2022-06-22 10:52:20|20482.5|20392.5|20487.6|20397.6|20494.8|20404.8|20482.5|20392.5|37
1655895150000|2022-06-22 10:52:30|20487.3|20397.3|20487.8|20397.8|20488.7|20398.7|20486.2|20396.2|25
1655895160000|2022-06-22 10:52:40|20488.1|20398.1|20486.8|20396.8|20493|20403|20484.4|20394.4|29
1655895170000|2022-06-22 10:52:50|20487|20397|20493.4|20403.4|20494|20404|20485.4|20395.4|32
1655895180000|2022-06-22 10:53:00|20493.5|20403.5|20487.9|20397.9|20495.7|20405.7|20487.9|20397.9|34
1655895190000|2022-06-22 10:53:10|20488.3|20398.3|20473.7|20383.7|20490.4|20400.4|20473.7|20383.7|30
1655895200000|2022-06-22 10:53:20|20471.6|20381.6|20467.5|20377.5|20475|20385|20465.9|20375.9|26
1655895210000|2022-06-22 10:53:30|20467.7|20377.7|20485.5|20395.5|20485.5|20395.5|20465|20375|33
1655895220000|2022-06-22 10:53:40|20485|20395|20484|20394|20489.4|20399.4|20480.9|20390.9|31
1655895230000|2022-06-22 10:53:50|20485.3|20395.3|20471|20381|20485.3|20395.3|20471|20381|33
1655895240000|2022-06-22 10:54:00|20475|20385|20469.5|20379.5|20475|20385|20468.4|20378.4|33
1655895250000|2022-06-22 10:54:10|20473.4|20383.4|20470.9|20380.9|20474.4|20384.4|20470.3|20380.3|22
1655895260000|2022-06-22 10:54:20|20470.2|20380.2|20468.1|20378.1|20474.8|20384.8|20467.6|20377.6|29
1655895270000|2022-06-22 10:54:30|20467.1|20377.1|20468.5|20378.5|20469.3|20379.3|20466.7|20376.7|18
1655895280000|2022-06-22 10:54:40|20468|20378|20480.6|20390.6|20480.6|20390.6|20468|20378|19
1655895290000|2022-06-22 10:54:50|20481.9|20391.9|20481.7|20391.7|20483.6|20393.6|20478.5|20388.5|31
1655895300000|2022-06-22 10:55:00|20481.9|20391.9|20471.4|20381.4|20482|20392|20470.4|20380.4|34
1655895310000|2022-06-22 10:55:10|20471.9|20381.9|20469.9|20379.9|20473.2|20383.2|20469.6|20379.6|32
1655895320000|2022-06-22 10:55:20|20467.3|20377.3|20463.2|20373.2|20470.4|20380.4|20463.2|20373.2|31
1655895330000|2022-06-22 10:55:30|20463|20373|20463|20373|20465.1|20375.1|20462.8|20372.8|22
1655895340000|2022-06-22 10:55:40|20463.3|20373.3|20463.5|20373.5|20463.5|20373.5|20462.4|20372.4|13
1655895350000|2022-06-22 10:55:50|20463.3|20373.3|20464.1|20374.1|20464.5|20374.5|20463.2|20373.2|25
1655895360000|2022-06-22 10:56:00|20463.9|20373.9|20473.8|20383.8|20475.7|20385.7|20461.4|20371.4|34
1655895370000|2022-06-22 10:56:10|20469.5|20379.5|20465.5|20375.5|20470.2|20380.2|20464|20374|25
1655895380000|2022-06-22 10:56:20|20465.6|20375.6|20446.3|20356.3|20466.4|20376.4|20446.3|20356.3|32
1655895390000|2022-06-22 10:56:30|20446.9|20356.9|20444.6|20354.6|20449.5|20359.5|20443.5|20353.5|26
1655895400000|2022-06-22 10:56:40|20445|20355|20445.6|20355.6|20445.7|20355.7|20444.7|20354.7|17
1655895410000|2022-06-22 10:56:50|20445.5|20355.5|20453.4|20363.4|20456.1|20366.1|20445.5|20355.5|28
1655895420000|2022-06-22 10:57:00|20453.6|20363.6|20454|20364|20456.1|20366.1|20449.6|20359.6|29
1655895430000|2022-06-22 10:57:10|20453.4|20363.4|20451.6|20361.6|20454.5|20364.5|20450.9|20360.9|26
1655895440000|2022-06-22 10:57:20|20451.7|20361.7|20451.8|20361.8|20454.7|20364.7|20445.8|20355.8|25
1655895450000|2022-06-22 10:57:30|20452.1|20362.1|20453.8|20363.8|20454.6|20364.6|20452.1|20362.1|23
1655895460000|2022-06-22 10:57:40|20453.7|20363.7|20459|20369|20461.6|20371.6|20452.7|20362.7|29
1655895470000|2022-06-22 10:57:50|20458.5|20368.5|20452.5|20362.5|20458.5|20368.5|20450.9|20360.9|27
1655895480000|2022-06-22 10:58:00|20452.2|20362.2|20451.3|20361.3|20452.5|20362.5|20450.4|20360.4|19
1655895490000|2022-06-22 10:58:10|20449.8|20359.8|20451|20361|20451.4|20361.4|20449.8|20359.8|19
1655895500000|2022-06-22 10:58:20|20451.1|20361.1|20467.6|20377.6|20467.6|20377.6|20450.7|20360.7|27
1655895510000|2022-06-22 10:58:30|20466.1|20376.1|20464.6|20374.6|20468.3|20378.3|20460.9|20370.9|31
1655895520000|2022-06-22 10:58:40|20465|20375|20466.1|20376.1|20466.3|20376.3|20465|20375|20
1655895530000|2022-06-22 10:58:50|20465.9|20375.9|20464.1|20374.1|20465.9|20375.9|20463.8|20373.8|17
1655895540000|2022-06-22 10:59:00|20463.5|20373.5|20464.2|20374.2|20464.2|20374.2|20460.9|20370.9|25
1655895550000|2022-06-22 10:59:10|20465.3|20375.3|20460.3|20370.3|20469.7|20379.7|20455.3|20365.3|30
1655895560000|2022-06-22 10:59:20|20458|20368|20454.4|20364.4|20459.6|20369.6|20448|20358|30
1655895570000|2022-06-22 10:59:30|20454.7|20364.7|20453|20363|20454.9|20364.9|20448.1|20358.1|31
1655895580000|2022-06-22 10:59:40|20452.9|20362.9|20452.7|20362.7|20453.3|20363.3|20448.8|20358.8|19
1655895590000|2022-06-22 10:59:50|20452.4|20362.4|20449|20359|20452.6|20362.6|20446.9|20356.9|26
1655895600000|2022-06-22 11:00:00|20448.6|20358.6|20446|20356|20456|20366|20445.6|20355.6|33
1655895610000|2022-06-22 11:00:10|20446.8|20356.8|20447|20357|20447.3|20357.3|20441.1|20351.1|31
1655895620000|2022-06-22 11:00:20|20446.5|20356.5|20436.1|20346.1|20446.5|20356.5|20436.1|20346.1|27
1655895630000|2022-06-22 11:00:30|20440.4|20350.4|20447.9|20357.9|20447.9|20357.9|20438.8|20348.8|32
1655895640000|2022-06-22 11:00:40|20448.1|20358.1|20455.4|20365.4|20465.5|20375.5|20447.2|20357.2|36
1655895650000|2022-06-22 11:00:50|20456.3|20366.3|20456.4|20366.4|20460.3|20370.3|20455.4|20365.4|24
1655895660000|2022-06-22 11:01:00|20456|20366|20453.6|20363.6|20457.2|20367.2|20453.6|20363.6|31
1655895670000|2022-06-22 11:01:10|20454.5|20364.5|20446|20356|20454.5|20364.5|20440.2|20350.2|33
1655895680000|2022-06-22 11:01:20|20445|20355|20451.6|20361.6|20451.7|20361.7|20444.8|20354.8|28
1655895690000|2022-06-22 11:01:30|20451.7|20361.7|20454.4|20364.4|20454.8|20364.8|20451.4|20361.4|22
1655895700000|2022-06-22 11:01:40|20454.5|20364.5|20456.6|20366.6|20462.8|20372.8|20454|20364|26
1655895710000|2022-06-22 11:01:50|20456.2|20366.2|20469.5|20379.5|20470|20380|20456.2|20366.2|30
1655895720000|2022-06-22 11:02:00|20468.6|20378.6|20462.6|20372.6|20469.6|20379.6|20461.8|20371.8|33
1655895730000|2022-06-22 11:02:10|20464.2|20374.2|20472.8|20382.8|20477.2|20387.2|20463.5|20373.5|30
1655895740000|2022-06-22 11:02:20|20472.6|20382.6|20480.8|20390.8|20480.8|20390.8|20472.5|20382.5|27
1655895750000|2022-06-22 11:02:30|20481.6|20391.6|20481.8|20391.8|20487.6|20397.6|20481.3|20391.3|33
1655895760000|2022-06-22 11:02:40|20481.6|20391.6|20484.8|20394.8|20484.8|20394.8|20478.5|20388.5|31
1655895770000|2022-06-22 11:02:50|20487|20397|20485.7|20395.7|20492.1|20402.1|20485.2|20395.2|27
1655895780000|2022-06-22 11:03:00|20485.9|20395.9|20486.8|20396.8|20491.7|20401.7|20485.8|20395.8|34
1655895790000|2022-06-22 11:03:10|20486.7|20396.7|20471.4|20381.4|20486.7|20396.7|20470.6|20380.6|30
1655895800000|2022-06-22 11:03:20|20473.2|20383.2|20470|20380|20473.9|20383.9|20469.6|20379.6|28
1655895810000|2022-06-22 11:03:30|20470.4|20380.4|20472.5|20382.5|20476.5|20386.5|20469.9|20379.9|37
1655895820000|2022-06-22 11:03:40|20471.1|20381.1|20468.3|20378.3|20472.5|20382.5|20466.4|20376.4|27
1655895830000|2022-06-22 11:03:50|20468|20378|20468.9|20378.9|20471.7|20381.7|20466.6|20376.6|24
1655895840000|2022-06-22 11:04:00|20469.1|20379.1|20474.6|20384.6|20481|20391|20467.3|20377.3|30
1655895850000|2022-06-22 11:04:10|20476.9|20386.9|20483.4|20393.4|20486.2|20396.2|20474.6|20384.6|34
1655895860000|2022-06-22 11:04:20|20483.7|20393.7|20487.1|20397.1|20489.7|20399.7|20481.2|20391.2|30
1655895870000|2022-06-22 11:04:30|20487|20397|20481.5|20391.5|20487.4|20397.4|20481|20391|30
1655895880000|2022-06-22 11:04:40|20481.6|20391.6|20485.1|20395.1|20485.2|20395.2|20475.1|20385.1|33
1655895890000|2022-06-22 11:04:50|20485.3|20395.3|20480.5|20390.5|20491|20401|20479.1|20389.1|37
1655895900000|2022-06-22 11:05:00|20480.9|20390.9|20481.1|20391.1|20481.3|20391.3|20480.2|20390.2|33
1655895910000|2022-06-22 11:05:10|20481.4|20391.4|20486.9|20396.9|20489|20399|20481.4|20391.4|30
1655895920000|2022-06-22 11:05:20|20486.5|20396.5|20490.7|20400.7|20490.9|20400.9|20482.7|20392.7|26
1655895930000|2022-06-22 11:05:30|20491|20401|20493.2|20403.2|20496|20406|20491|20401|30
1655895940000|2022-06-22 11:05:40|20492.8|20402.8|20494.9|20404.9|20495.3|20405.3|20492.8|20402.8|24
1655895950000|2022-06-22 11:05:50|20496.8|20406.8|20497.3|20407.3|20499.2|20409.2|20496.8|20406.8|30
1655895960000|2022-06-22 11:06:00|20497.6|20407.6|20480.7|20390.7|20504.6|20414.6|20480.7|20390.7|33
1655895970000|2022-06-22 11:06:10|20480.3|20390.3|20488.7|20398.7|20489.9|20399.9|20479.5|20389.5|27
1655895980000|2022-06-22 11:06:20|20488.2|20398.2|20478.8|20388.8|20491.6|20401.6|20478.8|20388.8|32
1655895990000|2022-06-22 11:06:30|20480.6|20390.6|20482.1|20392.1|20482.9|20392.9|20476.6|20386.6|31
1655896000000|2022-06-22 11:06:40|20482.4|20392.4|20479.8|20389.8|20482.4|20392.4|20477.7|20387.7|28
1655896010000|2022-06-22 11:06:50|20480.7|20390.7|20474.4|20384.4|20480.7|20390.7|20473.8|20383.8|25
1655896020000|2022-06-22 11:07:00|20473.9|20383.9|20482|20392|20482.6|20392.6|20473.9|20383.9|17
1655896030000|2022-06-22 11:07:10|20481.8|20391.8|20483.4|20393.4|20483.4|20393.4|20479.2|20389.2|31
1655896040000|2022-06-22 11:07:20|20484.1|20394.1|20481.4|20391.4|20484.1|20394.1|20479.2|20389.2|30
1655896050000|2022-06-22 11:07:30|20481|20391|20480.5|20390.5|20483.8|20393.8|20478.6|20388.6|33
1655896060000|2022-06-22 11:07:40|20481.8|20391.8|20470.3|20380.3|20481.8|20391.8|20470.1|20380.1|30
1655896070000|2022-06-22 11:07:50|20470.4|20380.4|20467.8|20377.8|20471.5|20381.5|20467.7|20377.7|18
1655896080000|2022-06-22 11:08:00|20468|20378|20454|20364|20471.2|20381.2|20453.7|20363.7|38
1655896090000|2022-06-22 11:08:10|20454.3|20364.3|20445.4|20355.4|20456.9|20366.9|20445.3|20355.3|31
1655896100000|2022-06-22 11:08:20|20443.2|20353.2|20449.2|20359.2|20450.7|20360.7|20442.7|20352.7|33
1655896110000|2022-06-22 11:08:30|20449.1|20359.1|20445.8|20355.8|20449.7|20359.7|20442.7|20352.7|33
1655896120000|2022-06-22 11:08:40|20447.2|20357.2|20446.9|20356.9|20447.2|20357.2|20444.7|20354.7|28
1655896130000|2022-06-22 11:08:50|20448.6|20358.6|20441.1|20351.1|20448.6|20358.6|20440.3|20350.3|29
1655896140000|2022-06-22 11:09:00|20440.5|20350.5|20441.1|20351.1|20445.4|20355.4|20437.6|20347.6|32
1655896150000|2022-06-22 11:09:10|20440.8|20350.8|20435.8|20345.8|20444.2|20354.2|20435.3|20345.3|29
1655896160000|2022-06-22 11:09:20|20436.3|20346.3|20432.5|20342.5|20436.3|20346.3|20432.3|20342.3|23
1655896170000|2022-06-22 11:09:30|20432.6|20342.6|20435.1|20345.1|20442.2|20352.2|20432.6|20342.6|31
1655896180000|2022-06-22 11:09:40|20434.9|20344.9|20441.4|20351.4|20442.2|20352.2|20433.4|20343.4|24
1655896190000|2022-06-22 11:09:50|20441.2|20351.2|20436.3|20346.3|20442.2|20352.2|20432.7|20342.7|30
1655896200000|2022-06-22 11:10:00|20436.2|20346.2|20432.9|20342.9|20437.4|20347.4|20431.4|20341.4|24
1655896210000|2022-06-22 11:10:10|20432.4|20342.4|20433.6|20343.6|20438.4|20348.4|20432.4|20342.4|34
1655896220000|2022-06-22 11:10:20|20433.7|20343.7|20433.4|20343.4|20440.8|20350.8|20433.4|20343.4|35
1655896230000|2022-06-22 11:10:30|20433.1|20343.1|20433.6|20343.6|20433.8|20343.8|20433.1|20343.1|17
1655896240000|2022-06-22 11:10:40|20433.7|20343.7|20432.7|20342.7|20436.9|20346.9|20430.8|20340.8|25
1655896250000|2022-06-22 11:10:50|20433|20343|20429.2|20339.2|20434.6|20344.6|20426.7|20336.7|22
1655896260000|2022-06-22 11:11:00|20425.9|20335.9|20443.9|20353.9|20446|20356|20425.6|20335.6|34
1655896270000|2022-06-22 11:11:10|20444.4|20354.4|20434.8|20344.8|20444.4|20354.4|20433.1|20343.1|31
1655896280000|2022-06-22 11:11:20|20434.7|20344.7|20433.3|20343.3|20435.1|20345.1|20433.3|20343.3|27
1655896290000|2022-06-22 11:11:30|20433.6|20343.6|20439.5|20349.5|20439.5|20349.5|20433.5|20343.5|19
1655896300000|2022-06-22 11:11:40|20441.2|20351.2|20436.9|20346.9|20442.8|20352.8|20435.8|20345.8|30
1655896310000|2022-06-22 11:11:50|20437|20347|20436.9|20346.9|20438.9|20348.9|20435.3|20345.3|29
1655896320000|2022-06-22 11:12:00|20437.3|20347.3|20444.8|20354.8|20444.8|20354.8|20437.3|20347.3|29
1655896330000|2022-06-22 11:12:10|20444.9|20354.9|20450|20360|20450.4|20360.4|20444.9|20354.9|27
1655896340000|2022-06-22 11:12:20|20450.1|20360.1|20451.2|20361.2|20451.7|20361.7|20448.6|20358.6|32
1655896350000|2022-06-22 11:12:30|20451.3|20361.3|20451.5|20361.5|20451.6|20361.6|20448.9|20358.9|24
1655896360000|2022-06-22 11:12:40|20451.8|20361.8|20463.2|20373.2|20463.2|20373.2|20449.6|20359.6|30
1655896370000|2022-06-22 11:12:50|20464|20374|20475.8|20385.8|20476.9|20386.9|20464|20374|36
1655896380000|2022-06-22 11:13:00|20474.6|20384.6|20469.9|20379.9|20475.9|20385.9|20469.9|20379.9|25
1655896390000|2022-06-22 11:13:10|20470.1|20380.1|20473.7|20383.7|20474.7|20384.7|20469.1|20379.1|24
1655896400000|2022-06-22 11:13:20|20474.9|20384.9|20494.6|20404.6|20495.2|20405.2|20474.9|20384.9|37
1655896410000|2022-06-22 11:13:30|20494.7|20404.7|20507.1|20417.1|20508.5|20418.5|20494.7|20404.7|36
1655896420000|2022-06-22 11:13:40|20506.6|20416.6|20505.5|20415.5|20517.8|20427.8|20504.5|20414.5|35
1655896430000|2022-06-22 11:13:50|20505.3|20415.3|20516.8|20426.8|20517.3|20427.3|20496.5|20406.5|38
1655896440000|2022-06-22 11:14:00|20515.6|20425.6|20501|20411|20517.4|20427.4|20501|20411|38
1655896450000|2022-06-22 11:14:10|20501.3|20411.3|20513.1|20423.1|20514.2|20424.2|20501.3|20411.3|30
1655896460000|2022-06-22 11:14:20|20513|20423|20497.7|20407.7|20513|20423|20496.7|20406.7|36
1655896470000|2022-06-22 11:14:30|20497.6|20407.6|20510|20420|20510|20420|20497.5|20407.5|37
1655896480000|2022-06-22 11:14:40|20510.5|20420.5|20518.8|20428.8|20519|20429|20510.5|20420.5|35
1655896490000|2022-06-22 11:14:50|20521.6|20431.6|20511.8|20421.8|20522.3|20432.3|20511.8|20421.8|32
1655896500000|2022-06-22 11:15:00|20510|20420|20516.8|20426.8|20517|20427|20507.1|20417.1|34
1655896510000|2022-06-22 11:15:10|20517.1|20427.1|20526.7|20436.7|20535.1|20445.1|20517.1|20427.1|37
1655896520000|2022-06-22 11:15:20|20528.9|20438.9|20529.1|20439.1|20531.9|20441.9|20525.9|20435.9|36
1655896530000|2022-06-22 11:15:30|20529.5|20439.5|20546|20456|20552.5|20462.5|20529.1|20439.1|33
1655896540000|2022-06-22 11:15:40|20546.3|20456.3|20531.5|20441.5|20546.6|20456.6|20531.5|20441.5|37
1655896550000|2022-06-22 11:15:50|20527.8|20437.8|20522.2|20432.2|20529.7|20439.7|20521|20431|35
1655896560000|2022-06-22 11:16:00|20522.4|20432.4|20518|20428|20526|20436|20517.5|20427.5|31
1655896570000|2022-06-22 11:16:10|20518.2|20428.2|20516.8|20426.8|20522.3|20432.3|20511.5|20421.5|37
1655896580000|2022-06-22 11:16:20|20517.2|20427.2|20515.6|20425.6|20518.5|20428.5|20514|20424|27
1655896590000|2022-06-22 11:16:30|20514.2|20424.2|20530.6|20440.6|20532.6|20442.6|20514.2|20424.2|32
1655896600000|2022-06-22 11:16:40|20530.5|20440.5|20522.5|20432.5|20531.6|20441.6|20518.3|20428.3|27
1655896610000|2022-06-22 11:16:50|20522.1|20432.1|20522.4|20432.4|20525.4|20435.4|20517.6|20427.6|25
1655896620000|2022-06-22 11:17:00|20522.5|20432.5|20519.4|20429.4|20528.4|20438.4|20519.3|20429.3|32
1655896630000|2022-06-22 11:17:10|20519.8|20429.8|20515.1|20425.1|20520|20430|20514.1|20424.1|26
1655896640000|2022-06-22 11:17:20|20515.5|20425.5|20520|20430|20520|20430|20511.3|20421.3|31
1655896650000|2022-06-22 11:17:30|20519.7|20429.7|20515.8|20425.8|20523.7|20433.7|20512.8|20422.8|34
1655896660000|2022-06-22 11:17:40|20516.3|20426.3|20518.2|20428.2|20519.7|20429.7|20516.3|20426.3|27
1655896670000|2022-06-22 11:17:50|20518.8|20428.8|20517.5|20427.5|20522|20432|20516.6|20426.6|26
1655896680000|2022-06-22 11:18:00|20517.4|20427.4|20509.3|20419.3|20518.8|20428.8|20508.9|20418.9|24
1655896690000|2022-06-22 11:18:10|20509.5|20419.5|20505.6|20415.6|20510.4|20420.4|20504.9|20414.9|24
1655896700000|2022-06-22 11:18:20|20505.4|20415.4|20503|20413|20505.4|20415.4|20502.2|20412.2|22
1655896710000|2022-06-22 11:18:30|20502.7|20412.7|20506|20416|20511.1|20421.1|20502.5|20412.5|26
1655896720000|2022-06-22 11:18:40|20506.1|20416.1|20506.3|20416.3|20507.9|20417.9|20502.1|20412.1|20
1655896730000|2022-06-22 11:18:50|20503.9|20413.9|20504.6|20414.6|20504.6|20414.6|20498|20408|24
1655896740000|2022-06-22 11:19:00|20502.9|20412.9|20501.2|20411.2|20504.6|20414.6|20498.4|20408.4|24
1655896750000|2022-06-22 11:19:10|20500.3|20410.3|20503.7|20413.7|20503.7|20413.7|20500.2|20410.2|17
1655896760000|2022-06-22 11:19:20|20500.1|20410.1|20501.1|20411.1|20503.7|20413.7|20496|20406|28
1655896770000|2022-06-22 11:19:30|20501.2|20411.2|20512|20422|20519.9|20429.9|20500.8|20410.8|35
1655896780000|2022-06-22 11:19:40|20512.7|20422.7|20511.1|20421.1|20521.6|20431.6|20508.6|20418.6|32
1655896790000|2022-06-22 11:19:50|20511|20421|20506.2|20416.2|20518.2|20428.2|20504.8|20414.8|23
1655896800000|2022-06-22 11:20:00|20506.3|20416.3|20501.6|20411.6|20509.2|20419.2|20499.6|20409.6|22
1655896810000|2022-06-22 11:20:10|20500.6|20410.6|20505.1|20415.1|20505.1|20415.1|20498.1|20408.1|29
1655896820000|2022-06-22 11:20:20|20504.9|20414.9|20510.5|20420.5|20510.5|20420.5|20500.8|20410.8|30
1655896830000|2022-06-22 11:20:30|20510.4|20420.4|20505.6|20415.6|20513.5|20423.5|20504|20414|31
1655896840000|2022-06-22 11:20:40|20505.9|20415.9|20507.8|20417.8|20509.3|20419.3|20505.7|20415.7|28
1655896850000|2022-06-22 11:20:50|20508|20418|20513|20423|20518.4|20428.4|20507|20417|35
1655896860000|2022-06-22 11:21:00|20514.5|20424.5|20513.3|20423.3|20516.9|20426.9|20512.3|20422.3|33
1655896870000|2022-06-22 11:21:10|20513.8|20423.8|20506.2|20416.2|20518.1|20428.1|20505.6|20415.6|36
1655896880000|2022-06-22 11:21:20|20505.4|20415.4|20504.7|20414.7|20509.2|20419.2|20502.2|20412.2|26
1655896890000|2022-06-22 11:21:30|20504.6|20414.6|20502.6|20412.6|20505.2|20415.2|20499.1|20409.1|18
1655896900000|2022-06-22 11:21:40|20502|20412|20497.9|20407.9|20502.6|20412.6|20491.9|20401.9|20
1655896910000|2022-06-22 11:21:50|20498.2|20408.2|20503.4|20413.4|20507.1|20417.1|20498.2|20408.2|32
1655896920000|2022-06-22 11:22:00|20500.9|20410.9|20502.9|20412.9|20506.6|20416.6|20499.9|20409.9|34
1655896930000|2022-06-22 11:22:10|20502.7|20412.7|20500.2|20410.2|20503.1|20413.1|20496.8|20406.8|18
1655896940000|2022-06-22 11:22:20|20499.9|20409.9|20501.4|20411.4|20503.9|20413.9|20496.5|20406.5|26
1655896950000|2022-06-22 11:22:30|20501.3|20411.3|20500.7|20410.7|20501.8|20411.8|20500.6|20410.6|19
1655896960000|2022-06-22 11:22:40|20501.3|20411.3|20500.6|20410.6|20504.3|20414.3|20500.1|20410.1|23
1655896970000|2022-06-22 11:22:50|20500.7|20410.7|20506.1|20416.1|20506.6|20416.6|20498.6|20408.6|24
1655896980000|2022-06-22 11:23:00|20506|20416|20517.1|20427.1|20518|20428|20503.9|20413.9|31
1655896990000|2022-06-22 11:23:10|20517.5|20427.5|20515.8|20425.8|20519|20429|20514|20424|34
1655897000000|2022-06-22 11:23:20|20516|20426|20516|20426|20518.1|20428.1|20514|20424|29
1655897010000|2022-06-22 11:23:30|20516.3|20426.3|20538.9|20448.9|20540.7|20450.7|20516.3|20426.3|36
1655897020000|2022-06-22 11:23:40|20540.1|20450.1|20531.6|20441.6|20543.4|20453.4|20530.8|20440.8|35
1655897030000|2022-06-22 11:23:50|20533.3|20443.3|20527.9|20437.9|20536.6|20446.6|20527.2|20437.2|30
1655897040000|2022-06-22 11:24:00|20528.7|20438.7|20538|20448|20538|20448|20527.2|20437.2|34
1655897050000|2022-06-22 11:24:10|20538.6|20448.6|20543.5|20453.5|20545.5|20455.5|20538.6|20448.6|28
1655897060000|2022-06-22 11:24:20|20539.7|20449.7|20540.3|20450.3|20543.3|20453.3|20537.5|20447.5|32
1655897070000|2022-06-22 11:24:30|20539.4|20449.4|20538.7|20448.7|20541.5|20451.5|20533.1|20443.1|33
1655897080000|2022-06-22 11:24:40|20539.4|20449.4|20543.1|20453.1|20543.5|20453.5|20537.9|20447.9|30
1655897090000|2022-06-22 11:24:50|20541.6|20451.6|20521.8|20431.8|20542.1|20452.1|20521.6|20431.6|33
1655897100000|2022-06-22 11:25:00|20519.5|20429.5|20510.7|20420.7|20525.9|20435.9|20510.7|20420.7|35
1655897110000|2022-06-22 11:25:10|20509.4|20419.4|20521.1|20431.1|20521.1|20431.1|20509.4|20419.4|32
1655897120000|2022-06-22 11:25:20|20523|20433|20523|20433|20532.1|20442.1|20518.5|20428.5|29
1655897130000|2022-06-22 11:25:30|20523.8|20433.8|20541.5|20451.5|20543.1|20453.1|20523.4|20433.4|29
1655897140000|2022-06-22 11:25:40|20542|20452|20537.3|20447.3|20543.1|20453.1|20535.3|20445.3|35
1655897150000|2022-06-22 11:25:50|20537.1|20447.1|20541.8|20451.8|20543.9|20453.9|20537.1|20447.1|28
1655897160000|2022-06-22 11:26:00|20546.6|20456.6|20542|20452|20552.8|20462.8|20542|20452|30
1655897170000|2022-06-22 11:26:10|20541.9|20451.9|20546.7|20456.7|20546.7|20456.7|20541.5|20451.5|24
1655897180000|2022-06-22 11:26:20|20546.8|20456.8|20545.3|20455.3|20551.5|20461.5|20542.4|20452.4|26
1655897190000|2022-06-22 11:26:30|20552|20462|20555.4|20465.4|20555.4|20465.4|20544.7|20454.7|24
1655897200000|2022-06-22 11:26:40|20555.3|20465.3|20546.2|20456.2|20555.3|20465.3|20545.6|20455.6|24
1655897210000|2022-06-22 11:26:50|20545.8|20455.8|20547.4|20457.4|20556.5|20466.5|20543.1|20453.1|31
1655897220000|2022-06-22 11:27:00|20547.5|20457.5|20549.2|20459.2|20551|20461|20546.5|20456.5|28
1655897230000|2022-06-22 11:27:10|20549.3|20459.3|20553.1|20463.1|20556.9|20466.9|20548.4|20458.4|31
1655897240000|2022-06-22 11:27:20|20552.8|20462.8|20579.5|20489.5|20579.5|20489.5|20550.3|20460.3|30
1655897250000|2022-06-22 11:27:30|20580.1|20490.1|20564.5|20474.5|20580.5|20490.5|20560|20470|36
1655897260000|2022-06-22 11:27:40|20565.6|20475.6|20559.9|20469.9|20565.6|20475.6|20559|20469|33
1655897270000|2022-06-22 11:27:50|20560|20470|20557|20467|20560.7|20470.7|20552.5|20462.5|33
1655897280000|2022-06-22 11:28:00|20554.7|20464.7|20573.2|20483.2|20573.2|20483.2|20550.3|20460.3|37
1655897290000|2022-06-22 11:28:10|20572.5|20482.5|20569.2|20479.2|20572.5|20482.5|20565.4|20475.4|35
1655897300000|2022-06-22 11:28:20|20570.3|20480.3|20568.5|20478.5|20570.9|20480.9|20564.4|20474.4|36
1655897310000|2022-06-22 11:28:30|20568.6|20478.6|20599.2|20509.2|20599.2|20509.2|20564.8|20474.8|39
1655897320000|2022-06-22 11:28:40|20602.1|20512.1|20605.4|20515.4|20611.5|20521.5|20596.5|20506.5|38
1655897330000|2022-06-22 11:28:50|20604|20514|20674.6|20584.6|20680.8|20590.8|20602.4|20512.4|40
1655897340000|2022-06-22 11:29:00|20675.1|20585.1|20651.8|20561.8|20677|20587|20651.8|20561.8|39
1655897350000|2022-06-22 11:29:10|20648.6|20558.6|20633.9|20543.9|20649.6|20559.6|20622.4|20532.4|37
1655897360000|2022-06-22 11:29:20|20634.5|20544.5|20617.4|20527.4|20635.2|20545.2|20617.4|20527.4|39
1655897370000|2022-06-22 11:29:30|20617.5|20527.5|20619.5|20529.5|20633.7|20543.7|20617.5|20527.5|39
1655897380000|2022-06-22 11:29:40|20619.7|20529.7|20627.5|20537.5|20631.5|20541.5|20615.9|20525.9|38
1655897390000|2022-06-22 11:29:50|20628.1|20538.1|20625.4|20535.4|20629|20539|20621.5|20531.5|35
1655897400000|2022-06-22 11:30:00|20625.1|20535.1|20628.9|20538.9|20637|20547|20624.2|20534.2|37
1655897410000|2022-06-22 11:30:10|20628.1|20538.1|20608.4|20518.4|20628.1|20538.1|20607.3|20517.3|37
1655897420000|2022-06-22 11:30:20|20608.3|20518.3|20616.7|20526.7|20626.4|20536.4|20607|20517|33
1655897430000|2022-06-22 11:30:30|20615.8|20525.8|20619.8|20529.8|20619.8|20529.8|20612.3|20522.3|35
1655897440000|2022-06-22 11:30:40|20618.7|20528.7|20614.6|20524.6|20618.7|20528.7|20612|20522|32
1655897450000|2022-06-22 11:30:50|20613.9|20523.9|20611.3|20521.3|20613.9|20523.9|20610.8|20520.8|30
1655897460000|2022-06-22 11:31:00|20610.9|20520.9|20607.9|20517.9|20617.2|20527.2|20606.8|20516.8|36
1655897470000|2022-06-22 11:31:10|20608.4|20518.4|20593.3|20503.3|20608.4|20518.4|20592|20502|34
1655897480000|2022-06-22 11:31:20|20594.5|20504.5|20594.6|20504.6|20597.7|20507.7|20592.6|20502.6|33
1655897490000|2022-06-22 11:31:30|20593.7|20503.7|20609.5|20519.5|20609.5|20519.5|20593.4|20503.4|35
1655897500000|2022-06-22 11:31:40|20610.4|20520.4|20624.8|20534.8|20627.7|20537.7|20610.4|20520.4|31
1655897510000|2022-06-22 11:31:50|20631.6|20541.6|20645.4|20555.4|20650.4|20560.4|20631.6|20541.6|37
1655897520000|2022-06-22 11:32:00|20645.2|20555.2|20665.5|20575.5|20665.5|20575.5|20642.8|20552.8|35
1655897530000|2022-06-22 11:32:10|20665.7|20575.7|20656|20566|20670.5|20580.5|20656|20566|39
1655897540000|2022-06-22 11:32:20|20656.5|20566.5|20633.5|20543.5|20656.5|20566.5|20630|20540|38
1655897550000|2022-06-22 11:32:30|20631.9|20541.9|20627.3|20537.3|20633.4|20543.4|20625.3|20535.3|37
1655897560000|2022-06-22 11:32:40|20627.7|20537.7|20628.2|20538.2|20630.6|20540.6|20623.3|20533.3|31
1655897570000|2022-06-22 11:32:50|20628.6|20538.6|20633.9|20543.9|20637.6|20547.6|20626.6|20536.6|30
1655897580000|2022-06-22 11:33:00|20633.4|20543.4|20613.7|20523.7|20637.1|20547.1|20613.2|20523.2|39
1655897590000|2022-06-22 11:33:10|20613.8|20523.8|20605.1|20515.1|20617.8|20527.8|20605.1|20515.1|37
1655897600000|2022-06-22 11:33:20|20606.6|20516.6|20608.2|20518.2|20616.5|20526.5|20606.6|20516.6|34
1655897610000|2022-06-22 11:33:30|20608.5|20518.5|20610.5|20520.5|20611.8|20521.8|20606.6|20516.6|27
1655897620000|2022-06-22 11:33:40|20610.9|20520.9|20609.2|20519.2|20610.9|20520.9|20604.5|20514.5|34
1655897630000|2022-06-22 11:33:50|20606.4|20516.4|20611.1|20521.1|20611.1|20521.1|20600.5|20510.5|30
1655897640000|2022-06-22 11:34:00|20609.4|20519.4|20606.2|20516.2|20611.2|20521.2|20603.5|20513.5|25
1655897650000|2022-06-22 11:34:10|20606.6|20516.6|20604.4|20514.4|20608.8|20518.8|20603.5|20513.5|26
1655897660000|2022-06-22 11:34:20|20604.6|20514.6|20599.8|20509.8|20606.7|20516.7|20598.8|20508.8|27
1655897670000|2022-06-22 11:34:30|20600.9|20510.9|20596.4|20506.4|20600.9|20510.9|20594.8|20504.8|26
1655897680000|2022-06-22 11:34:40|20596.9|20506.9|20600|20510|20600.6|20510.6|20593.4|20503.4|31
1655897690000|2022-06-22 11:34:50|20599|20509|20597.6|20507.6|20600.5|20510.5|20592.9|20502.9|29
1655897700000|2022-06-22 11:35:00|20596.8|20506.8|20597.9|20507.9|20601.2|20511.2|20596.8|20506.8|37
1655897710000|2022-06-22 11:35:10|20597.8|20507.8|20598.2|20508.2|20599.3|20509.3|20597.3|20507.3|13
1655897720000|2022-06-22 11:35:20|20597.7|20507.7|20621.8|20531.8|20621.8|20531.8|20596.8|20506.8|25
1655897730000|2022-06-22 11:35:30|20616.6|20526.6|20606.5|20516.5|20616.6|20526.6|20602.9|20512.9|32
1655897740000|2022-06-22 11:35:40|20606.2|20516.2|20608.8|20518.8|20612.7|20522.7|20605.9|20515.9|30
1655897750000|2022-06-22 11:35:50|20609.4|20519.4|20601|20511|20611.1|20521.1|20600.3|20510.3|31
1655897760000|2022-06-22 11:36:00|20597.3|20507.3|20618.2|20528.2|20618.2|20528.2|20595.6|20505.6|29
1655897770000|2022-06-22 11:36:10|20617.3|20527.3|20605.7|20515.7|20617.7|20527.7|20605.7|20515.7|33
1655897780000|2022-06-22 11:36:20|20606.5|20516.5|20599.8|20509.8|20606.8|20516.8|20595.9|20505.9|30
1655897790000|2022-06-22 11:36:30|20601.3|20511.3|20599.2|20509.2|20604|20514|20599.1|20509.1|31
1655897800000|2022-06-22 11:36:40|20599.6|20509.6|20598.8|20508.8|20599.6|20509.6|20598.6|20508.6|22
1655897810000|2022-06-22 11:36:50|20599.3|20509.3|20596.3|20506.3|20599.3|20509.3|20596.3|20506.3|24
1655897820000|2022-06-22 11:37:00|20595.6|20505.6|20589.4|20499.4|20596.1|20506.1|20587.9|20497.9|28
1655897830000|2022-06-22 11:37:10|20588.6|20498.6|20591.8|20501.8|20594|20504|20587.4|20497.4|35
1655897840000|2022-06-22 11:37:20|20590.3|20500.3|20588.2|20498.2|20590.4|20500.4|20587.2|20497.2|26
1655897850000|2022-06-22 11:37:30|20588.4|20498.4|20592.9|20502.9|20593.9|20503.9|20588.4|20498.4|32
1655897860000|2022-06-22 11:37:40|20593.3|20503.3|20596.7|20506.7|20604.7|20514.7|20592.8|20502.8|33
1655897870000|2022-06-22 11:37:50|20597|20507|20599.5|20509.5|20601.1|20511.1|20593.9|20503.9|32
1655897880000|2022-06-22 11:38:00|20598.5|20508.5|20589.8|20499.8|20603.6|20513.6|20589.8|20499.8|30
1655897890000|2022-06-22 11:38:10|20592.1|20502.1|20594.3|20504.3|20598.5|20508.5|20591.8|20501.8|26
1655897900000|2022-06-22 11:38:20|20594.5|20504.5|20607.7|20517.7|20614.8|20524.8|20593.9|20503.9|32
1655897910000|2022-06-22 11:38:30|20605.3|20515.3|20603.2|20513.2|20607.9|20517.9|20600.1|20510.1|32
1655897920000|2022-06-22 11:38:40|20602.6|20512.6|20600.7|20510.7|20604.9|20514.9|20600.6|20510.6|20
1655897930000|2022-06-22 11:38:50|20600.8|20510.8|20612.1|20522.1|20616.9|20526.9|20599.8|20509.8|32
1655897940000|2022-06-22 11:39:00|20605.8|20515.8|20612.4|20522.4|20614.5|20524.5|20604.7|20514.7|27
1655897950000|2022-06-22 11:39:10|20611.3|20521.3|20609|20519|20611.3|20521.3|20605|20515|35
1655897960000|2022-06-22 11:39:20|20609.2|20519.2|20609.9|20519.9|20615.5|20525.5|20608.5|20518.5|26
1655897970000|2022-06-22 11:39:30|20610|20520|20624.4|20534.4|20624.7|20534.7|20606|20516|30
1655897980000|2022-06-22 11:39:40|20624.5|20534.5|20632.5|20542.5|20638.7|20548.7|20624.5|20534.5|35
1655897990000|2022-06-22 11:39:50|20633.1|20543.1|20635.4|20545.4|20638.6|20548.6|20631.7|20541.7|34
1655898000000|2022-06-22 11:40:00|20635.5|20545.5|20642.6|20552.6|20642.6|20552.6|20632.5|20542.5|33
1655898010000|2022-06-22 11:40:10|20641.1|20551.1|20640.4|20550.4|20643.4|20553.4|20637.2|20547.2|32
1655898020000|2022-06-22 11:40:20|20640.3|20550.3|20636.1|20546.1|20640.3|20550.3|20634.9|20544.9|35
1655898030000|2022-06-22 11:40:30|20636|20546|20628.5|20538.5|20637.9|20547.9|20626.1|20536.1|31
1655898040000|2022-06-22 11:40:40|20627.1|20537.1|20609.4|20519.4|20629.6|20539.6|20609.4|20519.4|35
1655898050000|2022-06-22 11:40:50|20607.7|20517.7|20614|20524|20615.2|20525.2|20607.7|20517.7|32
1655898060000|2022-06-22 11:41:00|20614.2|20524.2|20614.7|20524.7|20617.5|20527.5|20613.9|20523.9|30
1655898070000|2022-06-22 11:41:10|20614.6|20524.6|20611.5|20521.5|20614.7|20524.7|20609.4|20519.4|30
1655898080000|2022-06-22 11:41:20|20612.5|20522.5|20604.9|20514.9|20612.5|20522.5|20604.9|20514.9|25
1655898090000|2022-06-22 11:41:30|20605|20515|20612|20522|20612|20522|20601.8|20511.8|31
1655898100000|2022-06-22 11:41:40|20609|20519|20607.9|20517.9|20613.6|20523.6|20607.9|20517.9|29
1655898110000|2022-06-22 11:41:50|20608|20518|20604.6|20514.6|20608.4|20518.4|20603.7|20513.7|27
1655898120000|2022-06-22 11:42:00|20604.8|20514.8|20605.5|20515.5|20612.2|20522.2|20604.7|20514.7|29
1655898130000|2022-06-22 11:42:10|20606.1|20516.1|20620|20530|20620|20530|20605.1|20515.1|26
1655898140000|2022-06-22 11:42:20|20619.6|20529.6|20607.8|20517.8|20619.6|20529.6|20606.9|20516.9|36
1655898150000|2022-06-22 11:42:30|20607.2|20517.2|20604.6|20514.6|20611.7|20521.7|20601.4|20511.4|22
1655898160000|2022-06-22 11:42:40|20605.1|20515.1|20604.5|20514.5|20609.9|20519.9|20604.5|20514.5|32
1655898170000|2022-06-22 11:42:50|20606.9|20516.9|20617.3|20527.3|20621.6|20531.6|20606.9|20516.9|32
1655898180000|2022-06-22 11:43:00|20617.6|20527.6|20617.4|20527.4|20619.9|20529.9|20613.5|20523.5|33
1655898190000|2022-06-22 11:43:10|20617.5|20527.5|20621.4|20531.4|20622.5|20532.5|20616.2|20526.2|38
1655898200000|2022-06-22 11:43:20|20620.9|20530.9|20642.2|20552.2|20643.7|20553.7|20620.9|20530.9|31
1655898210000|2022-06-22 11:43:30|20642|20552|20641.8|20551.8|20649.2|20559.2|20641.4|20551.4|32
1655898220000|2022-06-22 11:43:40|20641.6|20551.6|20642.9|20552.9|20649.6|20559.6|20640.7|20550.7|36
1655898230000|2022-06-22 11:43:50|20642.4|20552.4|20649.7|20559.7|20652.2|20562.2|20641.1|20551.1|34
1655898240000|2022-06-22 11:44:00|20649.3|20559.3|20653.3|20563.3|20653.3|20563.3|20646.5|20556.5|34
1655898250000|2022-06-22 11:44:10|20653.5|20563.5|20658.3|20568.3|20659.1|20569.1|20652.6|20562.6|34
1655898260000|2022-06-22 11:44:20|20657.1|20567.1|20645.8|20555.8|20658|20568|20645.8|20555.8|35
1655898270000|2022-06-22 11:44:30|20645.7|20555.7|20649|20559|20654.2|20564.2|20645.4|20555.4|36
1655898280000|2022-06-22 11:44:40|20648.8|20558.8|20647.7|20557.7|20657.3|20567.3|20647.6|20557.6|37
1655898290000|2022-06-22 11:44:50|20647.6|20557.6|20655.1|20565.1|20659.3|20569.3|20647.6|20557.6|30
1655898300000|2022-06-22 11:45:00|20654|20564|20656|20566|20661.7|20571.7|20652.4|20562.4|35
1655898310000|2022-06-22 11:45:10|20656.5|20566.5|20645.5|20555.5|20662.8|20572.8|20645.5|20555.5|35
1655898320000|2022-06-22 11:45:20|20643.5|20553.5|20639.2|20549.2|20650.2|20560.2|20634.6|20544.6|32
1655898330000|2022-06-22 11:45:30|20639.8|20549.8|20656.6|20566.6|20656.6|20566.6|20639.8|20549.8|28
1655898340000|2022-06-22 11:45:40|20654.4|20564.4|20644.1|20554.1|20659.1|20569.1|20644.1|20554.1|30
1655898350000|2022-06-22 11:45:50|20643.4|20553.4|20633.9|20543.9|20648.2|20558.2|20633.9|20543.9|29
1655898360000|2022-06-22 11:46:00|20634.1|20544.1|20635.2|20545.2|20643.9|20553.9|20634.1|20544.1|32
1655898370000|2022-06-22 11:46:10|20634.3|20544.3|20631.7|20541.7|20638.5|20548.5|20627.5|20537.5|32
1655898380000|2022-06-22 11:46:20|20631.6|20541.6|20624.3|20534.3|20631.6|20541.6|20620.9|20530.9|31
1655898390000|2022-06-22 11:46:30|20621.3|20531.3|20620.7|20530.7|20621.6|20531.6|20619.5|20529.5|26
1655898400000|2022-06-22 11:46:40|20619.7|20529.7|20607.5|20517.5|20624|20534|20607.5|20517.5|25
1655898410000|2022-06-22 11:46:50|20607.3|20517.3|20603.2|20513.2|20609.2|20519.2|20602.2|20512.2|31
1655898420000|2022-06-22 11:47:00|20602.9|20512.9|20606.2|20516.2|20606.7|20516.7|20602.7|20512.7|27
1655898430000|2022-06-22 11:47:10|20605.8|20515.8|20608.2|20518.2|20613.2|20523.2|20605.5|20515.5|37
1655898440000|2022-06-22 11:47:20|20607.9|20517.9|20606.3|20516.3|20607.9|20517.9|20605.7|20515.7|31
1655898450000|2022-06-22 11:47:30|20610|20520|20610.7|20520.7|20613.5|20523.5|20608.5|20518.5|28
1655898460000|2022-06-22 11:47:40|20610.9|20520.9|20612.4|20522.4|20615.5|20525.5|20609.8|20519.8|35
1655898470000|2022-06-22 11:47:50|20612.3|20522.3|20602.5|20512.5|20612.7|20522.7|20602.3|20512.3|30
1655898480000|2022-06-22 11:48:00|20602.6|20512.6|20602.2|20512.2|20603.4|20513.4|20602.2|20512.2|27
1655898490000|2022-06-22 11:48:10|20602.3|20512.3|20603.8|20513.8|20605.4|20515.4|20601.1|20511.1|27
1655898500000|2022-06-22 11:48:20|20602.9|20512.9|20597.8|20507.8|20604.2|20514.2|20597.1|20507.1|21
1655898510000|2022-06-22 11:48:30|20598|20508|20576|20486|20598.4|20508.4|20576|20486|30
1655898520000|2022-06-22 11:48:40|20577.2|20487.2|20581.3|20491.3|20582.3|20492.3|20576.3|20486.3|32
1655898530000|2022-06-22 11:48:50|20582.2|20492.2|20577.9|20487.9|20582.2|20492.2|20577.9|20487.9|31
1655898540000|2022-06-22 11:49:00|20578.2|20488.2|20572|20482|20579|20489|20570.7|20480.7|20
1655898550000|2022-06-22 11:49:10|20571.5|20481.5|20566.6|20476.6|20571.5|20481.5|20565.4|20475.4|29
1655898560000|2022-06-22 11:49:20|20566.7|20476.7|20574|20484|20580.7|20490.7|20566.7|20476.7|35
1655898570000|2022-06-22 11:49:30|20574.2|20484.2|20578.2|20488.2|20579.4|20489.4|20574.2|20484.2|23
1655898580000|2022-06-22 11:49:40|20577.9|20487.9|20574.2|20484.2|20579.3|20489.3|20574.1|20484.1|29
1655898590000|2022-06-22 11:49:50|20574.3|20484.3|20581.4|20491.4|20581.4|20491.4|20574.2|20484.2|25
1655898600000|2022-06-22 11:50:00|20581.5|20491.5|20580.6|20490.6|20585.4|20495.4|20580.6|20490.6|29
1655898610000|2022-06-22 11:50:10|20579.2|20489.2|20575|20485|20584.4|20494.4|20575|20485|22
1655898620000|2022-06-22 11:50:20|20574.1|20484.1|20572.7|20482.7|20581.2|20491.2|20572.7|20482.7|25
1655898630000|2022-06-22 11:50:30|20572.5|20482.5|20575.9|20485.9|20577.5|20487.5|20572.4|20482.4|30
1655898640000|2022-06-22 11:50:40|20576|20486|20576.6|20486.6|20577.5|20487.5|20575.1|20485.1|23
1655898650000|2022-06-22 11:50:50|20576.9|20486.9|20575.4|20485.4|20580.8|20490.8|20575.3|20485.3|21
1655898660000|2022-06-22 11:51:00|20575.2|20485.2|20573.5|20483.5|20576.7|20486.7|20573.4|20483.4|18
1655898670000|2022-06-22 11:51:10|20573.1|20483.1|20574|20484|20577.5|20487.5|20572|20482|16
1655898680000|2022-06-22 11:51:20|20574.3|20484.3|20567.4|20477.4|20574.3|20484.3|20566.6|20476.6|30
1655898690000|2022-06-22 11:51:30|20567.5|20477.5|20563.2|20473.2|20569.3|20479.3|20563.1|20473.1|29
1655898700000|2022-06-22 11:51:40|20564.2|20474.2|20566.6|20476.6|20568.7|20478.7|20564.2|20474.2|29
1655898710000|2022-06-22 11:51:50|20566.7|20476.7|20572.7|20482.7|20575.2|20485.2|20566.3|20476.3|32
1655898720000|2022-06-22 11:52:00|20572.8|20482.8|20574.5|20484.5|20574.6|20484.6|20567.9|20477.9|29
1655898730000|2022-06-22 11:52:10|20574.3|20484.3|20570.5|20480.5|20574.3|20484.3|20568.2|20478.2|23
1655898740000|2022-06-22 11:52:20|20570.7|20480.7|20570.5|20480.5|20573.3|20483.3|20570.5|20480.5|21
1655898750000|2022-06-22 11:52:30|20570.6|20480.6|20570.9|20480.9|20571.5|20481.5|20570.2|20480.2|23
1655898760000|2022-06-22 11:52:40|20570.1|20480.1|20571.6|20481.6|20571.6|20481.6|20569.2|20479.2|21
1655898770000|2022-06-22 11:52:50|20569.8|20479.8|20567.8|20477.8|20574.2|20484.2|20563.9|20473.9|29
1655898780000|2022-06-22 11:53:00|20567.6|20477.6|20570.3|20480.3|20570.3|20480.3|20566.4|20476.4|22
1655898790000|2022-06-22 11:53:10|20570.2|20480.2|20573.1|20483.1|20573.2|20483.2|20569.9|20479.9|27
1655898800000|2022-06-22 11:53:20|20572.5|20482.5|20571.7|20481.7|20572.5|20482.5|20569.5|20479.5|25
1655898810000|2022-06-22 11:53:30|20571.8|20481.8|20571.9|20481.9|20573.3|20483.3|20571.5|20481.5|18
1655898820000|2022-06-22 11:53:40|20574.2|20484.2|20571.3|20481.3|20579.2|20489.2|20571.1|20481.1|23
1655898830000|2022-06-22 11:53:50|20571.2|20481.2|20569.3|20479.3|20571.3|20481.3|20565.5|20475.5|26
1655898840000|2022-06-22 11:54:00|20567.9|20477.9|20570.5|20480.5|20575.9|20485.9|20567.9|20477.9|29
1655898850000|2022-06-22 11:54:10|20573.3|20483.3|20560.6|20470.6|20574.1|20484.1|20560.3|20470.3|31
1655898860000|2022-06-22 11:54:20|20561|20471|20567.4|20477.4|20568.2|20478.2|20560.7|20470.7|26
1655898870000|2022-06-22 11:54:30|20568.1|20478.1|20564|20474|20568.1|20478.1|20560.6|20470.6|28
1655898880000|2022-06-22 11:54:40|20563.9|20473.9|20571.5|20481.5|20571.7|20481.7|20563.8|20473.8|28
1655898890000|2022-06-22 11:54:50|20571.8|20481.8|20572.2|20482.2|20574.6|20484.6|20569.8|20479.8|33
1655898900000|2022-06-22 11:55:00|20572.6|20482.6|20572.9|20482.9|20574.1|20484.1|20571.7|20481.7|31
1655898910000|2022-06-22 11:55:10|20572.8|20482.8|20565.4|20475.4|20573.4|20483.4|20562.9|20472.9|29
1655898920000|2022-06-22 11:55:20|20566.5|20476.5|20561.4|20471.4|20566.9|20476.9|20561.4|20471.4|22
1655898930000|2022-06-22 11:55:30|20561.5|20471.5|20561.5|20471.5|20566|20476|20560|20470|23
1655898940000|2022-06-22 11:55:40|20561.4|20471.4|20531.7|20441.7|20561.9|20471.9|20531.7|20441.7|33
1655898950000|2022-06-22 11:55:50|20531.1|20441.1|20533.5|20443.5|20537.4|20447.4|20528.8|20438.8|36
1655898960000|2022-06-22 11:56:00|20533.1|20443.1|20536.5|20446.5|20538.6|20448.6|20531.9|20441.9|31
1655898970000|2022-06-22 11:56:10|20536.8|20446.8|20531.5|20441.5|20542.1|20452.1|20531.4|20441.4|32
1655898980000|2022-06-22 11:56:20|20531.3|20441.3|20529.9|20439.9|20534.9|20444.9|20527.9|20437.9|33
1655898990000|2022-06-22 11:56:30|20530.1|20440.1|20516.5|20426.5|20531.9|20441.9|20514.8|20424.8|25
1655899000000|2022-06-22 11:56:40|20518.4|20428.4|20529.9|20439.9|20532.8|20442.8|20513.3|20423.3|37
1655899010000|2022-06-22 11:56:50|20532.1|20442.1|20539.7|20449.7|20539.9|20449.9|20530.5|20440.5|30
1655899020000|2022-06-22 11:57:00|20539.8|20449.8|20536.8|20446.8|20540.7|20450.7|20534.5|20444.5|33
1655899030000|2022-06-22 11:57:10|20536.9|20446.9|20535.4|20445.4|20542.9|20452.9|20535.4|20445.4|31
1655899040000|2022-06-22 11:57:20|20535.2|20445.2|20539.2|20449.2|20540.1|20450.1|20534.9|20444.9|25
1655899050000|2022-06-22 11:57:30|20539.3|20449.3|20538.6|20448.6|20540.6|20450.6|20538.6|20448.6|14
1655899060000|2022-06-22 11:57:40|20534.6|20444.6|20532.1|20442.1|20535.6|20445.6|20529|20439|24
1655899070000|2022-06-22 11:57:50|20533|20443|20534.3|20444.3|20538.1|20448.1|20527.5|20437.5|28
1655899080000|2022-06-22 11:58:00|20534.2|20444.2|20534.4|20444.4|20542.2|20452.2|20533.1|20443.1|22
1655899090000|2022-06-22 11:58:10|20533.8|20443.8|20544.3|20454.3|20545.4|20455.4|20533.8|20443.8|31
1655899100000|2022-06-22 11:58:20|20544.4|20454.4|20540.5|20450.5|20544.9|20454.9|20537|20447|30
1655899110000|2022-06-22 11:58:30|20542|20452|20528.7|20438.7|20542|20452|20526.9|20436.9|30
1655899120000|2022-06-22 11:58:40|20529.9|20439.9|20529|20439|20532|20442|20528.7|20438.7|24
1655899130000|2022-06-22 11:58:50|20529.1|20439.1|20528.6|20438.6|20529.5|20439.5|20528.1|20438.1|21
1655899140000|2022-06-22 11:59:00|20528.7|20438.7|20527.4|20437.4|20529.7|20439.7|20526.9|20436.9|30
1655899150000|2022-06-22 11:59:10|20528.1|20438.1|20529.6|20439.6|20530.3|20440.3|20526.4|20436.4|21
1655899160000|2022-06-22 11:59:20|20529.3|20439.3|20530.5|20440.5|20533.8|20443.8|20527.1|20437.1|23
1655899170000|2022-06-22 11:59:30|20527.5|20437.5|20528|20438|20528|20438|20525.6|20435.6|18
1655899180000|2022-06-22 11:59:40|20527|20437|20528.1|20438.1|20530.7|20440.7|20523.5|20433.5|24
1655899190000|2022-06-22 11:59:50|20527.9|20437.9|20532|20442|20532|20442|20527.1|20437.1|29
1655899200000|2022-06-22 12:00:00|20532.6|20442.6|20526.9|20436.9|20541|20451|20526.9|20436.9|30
1655899210000|2022-06-22 12:00:10|20527.3|20437.3|20527.3|20437.3|20529.2|20439.2|20526|20436|28
1655899220000|2022-06-22 12:00:20|20525.1|20435.1|20525|20435|20527.5|20437.5|20523.2|20433.2|21
1655899230000|2022-06-22 12:00:30|20525.6|20435.6|20524.4|20434.4|20529|20439|20524.4|20434.4|24
1655899240000|2022-06-22 12:00:40|20524.6|20434.6|20534.4|20444.4|20535|20445|20524.6|20434.6|26
1655899250000|2022-06-22 12:00:50|20534.9|20444.9|20532|20442|20534.9|20444.9|20525.9|20435.9|29
1655899260000|2022-06-22 12:01:00|20531.9|20441.9|20529|20439|20533.7|20443.7|20527.6|20437.6|26
1655899270000|2022-06-22 12:01:10|20528.5|20438.5|20528.1|20438.1|20529.3|20439.3|20527.5|20437.5|20
1655899280000|2022-06-22 12:01:20|20528.9|20438.9|20530.2|20440.2|20533.6|20443.6|20527.9|20437.9|25
1655899290000|2022-06-22 12:01:30|20529.7|20439.7|20530.5|20440.5|20530.9|20440.9|20528.2|20438.2|25
1655899300000|2022-06-22 12:01:40|20530.7|20440.7|20531.9|20441.9|20532.8|20442.8|20529.3|20439.3|27
1655899310000|2022-06-22 12:01:50|20531.6|20441.6|20530.4|20440.4|20533|20443|20529.2|20439.2|27
1655899320000|2022-06-22 12:02:00|20531.6|20441.6|20523.5|20433.5|20531.6|20441.6|20522.9|20432.9|27
1655899330000|2022-06-22 12:02:10|20523.6|20433.6|20523.3|20433.3|20524.1|20434.1|20522.1|20432.1|16
1655899340000|2022-06-22 12:02:20|20523.4|20433.4|20525.7|20435.7|20525.7|20435.7|20521.9|20431.9|28
1655899350000|2022-06-22 12:02:30|20525.3|20435.3|20522.4|20432.4|20525.3|20435.3|20522.2|20432.2|30
1655899360000|2022-06-22 12:02:40|20522.6|20432.6|20531.8|20441.8|20532.7|20442.7|20522.6|20432.6|29
1655899370000|2022-06-22 12:02:50|20531.7|20441.7|20531.3|20441.3|20532.7|20442.7|20531.3|20441.3|27
1655899380000|2022-06-22 12:03:00|20531.4|20441.4|20530.3|20440.3|20536.7|20446.7|20529.8|20439.8|31
1655899390000|2022-06-22 12:03:10|20529.6|20439.6|20524.3|20434.3|20530.6|20440.6|20524.3|20434.3|21
1655899400000|2022-06-22 12:03:20|20524.2|20434.2|20526.2|20436.2|20530.4|20440.4|20524.2|20434.2|33
1655899410000|2022-06-22 12:03:30|20526.1|20436.1|20526.1|20436.1|20526.3|20436.3|20525.5|20435.5|18
1655899420000|2022-06-22 12:03:40|20525.7|20435.7|20526|20436|20526.8|20436.8|20523.6|20433.6|26
1655899430000|2022-06-22 12:03:50|20525.4|20435.4|20523.9|20433.9|20525.7|20435.7|20522|20432|31
1655899440000|2022-06-22 12:04:00|20524.5|20434.5|20507.6|20417.6|20525|20435|20507.6|20417.6|30
1655899450000|2022-06-22 12:04:10|20508|20418|20503.1|20413.1|20510|20420|20502.5|20412.5|36
1655899460000|2022-06-22 12:04:20|20503.2|20413.2|20505.9|20415.9|20508|20418|20499.3|20409.3|33
1655899470000|2022-06-22 12:04:30|20505.8|20415.8|20518.4|20428.4|20518.4|20428.4|20505.7|20415.7|31
1655899480000|2022-06-22 12:04:40|20518.5|20428.5|20515.3|20425.3|20523.1|20433.1|20514.1|20424.1|32
1655899490000|2022-06-22 12:04:50|20514.5|20424.5|20512.7|20422.7|20519.2|20429.2|20511.3|20421.3|25
1655899500000|2022-06-22 12:05:00|20511.7|20421.7|20520.5|20430.5|20522|20432|20508.4|20418.4|27
1655899510000|2022-06-22 12:05:10|20520.2|20430.2|20520.1|20430.1|20521.1|20431.1|20514.2|20424.2|26
1655899520000|2022-06-22 12:05:20|20520.4|20430.4|20520.9|20430.9|20522|20432|20519.9|20429.9|27
1655899530000|2022-06-22 12:05:30|20521.5|20431.5|20506.6|20416.6|20525.7|20435.7|20505|20415|35
1655899540000|2022-06-22 12:05:40|20506.5|20416.5|20499.7|20409.7|20506.8|20416.8|20499.7|20409.7|31
1655899550000|2022-06-22 12:05:50|20499.4|20409.4|20467.7|20377.7|20500.2|20410.2|20467.7|20377.7|36
1655899560000|2022-06-22 12:06:00|20468.1|20378.1|20482.8|20392.8|20485|20395|20468.1|20378.1|37
1655899570000|2022-06-22 12:06:10|20483.3|20393.3|20488.4|20398.4|20488.9|20398.9|20480.8|20390.8|30
1655899580000|2022-06-22 12:06:20|20489.2|20399.2|20486.7|20396.7|20489.6|20399.6|20486.6|20396.6|29
1655899590000|2022-06-22 12:06:30|20486.9|20396.9|20495.3|20405.3|20496.4|20406.4|20485.6|20395.6|31
1655899600000|2022-06-22 12:06:40|20495.4|20405.4|20495.1|20405.1|20496.7|20406.7|20494.8|20404.8|18
1655899610000|2022-06-22 12:06:50|20494.9|20404.9|20480.3|20390.3|20497.1|20407.1|20477.3|20387.3|30
1655899620000|2022-06-22 12:07:00|20481.4|20391.4|20483.8|20393.8|20487.3|20397.3|20478|20388|39
1655899630000|2022-06-22 12:07:10|20481.1|20391.1|20470.8|20380.8|20483.2|20393.2|20467.4|20377.4|34
1655899640000|2022-06-22 12:07:20|20470.6|20380.6|20473.9|20383.9|20478.1|20388.1|20470.6|20380.6|26
1655899650000|2022-06-22 12:07:30|20473.5|20383.5|20476|20386|20476.7|20386.7|20471.5|20381.5|26
1655899660000|2022-06-22 12:07:40|20475.4|20385.4|20482.3|20392.3|20482.8|20392.8|20472.3|20382.3|29
1655899670000|2022-06-22 12:07:50|20482.8|20392.8|20487.8|20397.8|20487.8|20397.8|20473.9|20383.9|35
1655899680000|2022-06-22 12:08:00|20487.2|20397.2|20474.5|20384.5|20487.2|20397.2|20473.8|20383.8|32
1655899690000|2022-06-22 12:08:10|20476.2|20386.2|20481.5|20391.5|20482.1|20392.1|20476.2|20386.2|21
1655899700000|2022-06-22 12:08:20|20481.7|20391.7|20495.4|20405.4|20495.8|20405.8|20481.7|20391.7|29
1655899710000|2022-06-22 12:08:30|20494.8|20404.8|20488.5|20398.5|20495.4|20405.4|20487.3|20397.3|29
1655899720000|2022-06-22 12:08:40|20488.8|20398.8|20494.4|20404.4|20497.5|20407.5|20488.8|20398.8|24
1655899730000|2022-06-22 12:08:50|20494.6|20404.6|20491.9|20401.9|20494.8|20404.8|20491.9|20401.9|19
1655899740000|2022-06-22 12:09:00|20492.2|20402.2|20491.8|20401.8|20493.9|20403.9|20488.3|20398.3|30
1655899750000|2022-06-22 12:09:10|20490.5|20400.5|20489.8|20399.8|20490.8|20400.8|20486.3|20396.3|31
1655899760000|2022-06-22 12:09:20|20486.5|20396.5|20488.2|20398.2|20492.7|20402.7|20485.9|20395.9|30
1655899770000|2022-06-22 12:09:30|20488.6|20398.6|20489.9|20399.9|20491.8|20401.8|20487.2|20397.2|36
1655899780000|2022-06-22 12:09:40|20489.8|20399.8|20486.9|20396.9|20490.2|20400.2|20484.5|20394.5|28
1655899790000|2022-06-22 12:09:50|20487.3|20397.3|20490.6|20400.6|20493.2|20403.2|20487.3|20397.3|30
1655899800000|2022-06-22 12:10:00|20491.4|20401.4|20488.6|20398.6|20492|20402|20488.2|20398.2|28
1655899810000|2022-06-22 12:10:10|20488.8|20398.8|20487.3|20397.3|20489.5|20399.5|20484.7|20394.7|24
1655899820000|2022-06-22 12:10:20|20487.2|20397.2|20489.5|20399.5|20490.1|20400.1|20484.3|20394.3|24
1655899830000|2022-06-22 12:10:30|20490.3|20400.3|20496.1|20406.1|20496.1|20406.1|20490.1|20400.1|23
1655899840000|2022-06-22 12:10:40|20496.6|20406.6|20505.9|20415.9|20505.9|20415.9|20496.6|20406.6|31
1655899850000|2022-06-22 12:10:50|20505.6|20415.6|20502|20412|20508.4|20418.4|20501.7|20411.7|26
1655899860000|2022-06-22 12:11:00|20502.3|20412.3|20503.9|20413.9|20506.9|20416.9|20495.6|20405.6|31
1655899870000|2022-06-22 12:11:10|20505.3|20415.3|20505.2|20415.2|20506.9|20416.9|20503.2|20413.2|32
1655899880000|2022-06-22 12:11:20|20505.3|20415.3|20504.3|20414.3|20507.2|20417.2|20498.5|20408.5|29
1655899890000|2022-06-22 12:11:30|20506.6|20416.6|20492.7|20402.7|20506.6|20416.6|20491.9|20401.9|30
1655899900000|2022-06-22 12:11:40|20493|20403|20498.6|20408.6|20503.4|20413.4|20493|20403|31
1655899910000|2022-06-22 12:11:50|20502.6|20412.6|20494.7|20404.7|20502.6|20412.6|20491.9|20401.9|21
1655899920000|2022-06-22 12:12:00|20494.8|20404.8|20486|20396|20495.8|20405.8|20485.9|20395.9|24
1655899930000|2022-06-22 12:12:10|20486.6|20396.6|20490.8|20400.8|20493.2|20403.2|20486.6|20396.6|25
1655899940000|2022-06-22 12:12:20|20490.7|20400.7|20488.8|20398.8|20491.5|20401.5|20488.4|20398.4|23
1655899950000|2022-06-22 12:12:30|20490|20400|20490.7|20400.7|20493.6|20403.6|20490|20400|31
1655899960000|2022-06-22 12:12:40|20489.8|20399.8|20499.6|20409.6|20500.8|20410.8|20489.8|20399.8|24
1655899970000|2022-06-22 12:12:50|20501.9|20411.9|20504.3|20414.3|20507.9|20417.9|20500.7|20410.7|29
1655899980000|2022-06-22 12:13:00|20503.9|20413.9|20521.2|20431.2|20523|20433|20503.9|20413.9|31
1655899990000|2022-06-22 12:13:10|20521.1|20431.1|20507.3|20417.3|20521.1|20431.1|20507.3|20417.3|26
1655900000000|2022-06-22 12:13:20|20507.8|20417.8|20493.6|20403.6|20507.8|20417.8|20492.3|20402.3|31
1655900010000|2022-06-22 12:13:30|20493.4|20403.4|20496|20406|20497.9|20407.9|20493.4|20403.4|30
1655900020000|2022-06-22 12:13:40|20495.5|20405.5|20492.6|20402.6|20498.4|20408.4|20488.9|20398.9|27
1655900030000|2022-06-22 12:13:50|20492.9|20402.9|20490|20400|20494.1|20404.1|20489.3|20399.3|26
1655900040000|2022-06-22 12:14:00|20490.4|20400.4|20488.1|20398.1|20493.2|20403.2|20486.4|20396.4|33
1655900050000|2022-06-22 12:14:10|20488.3|20398.3|20489.4|20399.4|20491.6|20401.6|20488|20398|31
1655900060000|2022-06-22 12:14:20|20489.5|20399.5|20488.6|20398.6|20490|20400|20487.8|20397.8|33
1655900070000|2022-06-22 12:14:30|20488.4|20398.4|20489.5|20399.5|20490.7|20400.7|20486.1|20396.1|23
1655900080000|2022-06-22 12:14:40|20489.3|20399.3|20481.9|20391.9|20489.3|20399.3|20476.2|20386.2|31
1655900090000|2022-06-22 12:14:50|20483.5|20393.5|20485.3|20395.3|20486.2|20396.2|20483.1|20393.1|31
1655900100000|2022-06-22 12:15:00|20485.7|20395.7|20478.7|20388.7|20485.7|20395.7|20477.5|20387.5|33
1655900110000|2022-06-22 12:15:10|20478.5|20388.5|20485.5|20395.5|20486.7|20396.7|20477.7|20387.7|36
1655900120000|2022-06-22 12:15:20|20485.1|20395.1|20492.3|20402.3|20492.4|20402.4|20485|20395|26
1655900130000|2022-06-22 12:15:30|20492.5|20402.5|20491.1|20401.1|20492.6|20402.6|20489.7|20399.7|24
1655900140000|2022-06-22 12:15:40|20491|20401|20498.3|20408.3|20498.4|20408.4|20491|20401|33
1655900150000|2022-06-22 12:15:50|20498.1|20408.1|20492.8|20402.8|20498.9|20408.9|20491.3|20401.3|36
1655900160000|2022-06-22 12:16:00|20494|20404|20479.1|20389.1|20498.2|20408.2|20479.1|20389.1|37
1655900170000|2022-06-22 12:16:10|20477.9|20387.9|20479.4|20389.4|20481.5|20391.5|20476|20386|31
1655900180000|2022-06-22 12:16:20|20480.6|20390.6|20480.5|20390.5|20484.1|20394.1|20478.8|20388.8|33
1655900190000|2022-06-22 12:16:30|20480.3|20390.3|20480.4|20390.4|20483.3|20393.3|20477.6|20387.6|30
1655900200000|2022-06-22 12:16:40|20479.6|20389.6|20471.6|20381.6|20481.5|20391.5|20467.3|20377.3|32
1655900210000|2022-06-22 12:16:50|20474.6|20384.6|20467.5|20377.5|20474.6|20384.6|20467.3|20377.3|24
1655900220000|2022-06-22 12:17:00|20467.4|20377.4|20467.6|20377.6|20470.9|20380.9|20465.9|20375.9|33
1655900230000|2022-06-22 12:17:10|20467.2|20377.2|20454|20364|20467.7|20377.7|20452.2|20362.2|30
1655900240000|2022-06-22 12:17:20|20453.8|20363.8|20447.3|20357.3|20454.8|20364.8|20447.2|20357.2|36
1655900250000|2022-06-22 12:17:30|20447.7|20357.7|20449.6|20359.6|20450.7|20360.7|20446.6|20356.6|26
1655900260000|2022-06-22 12:17:40|20449.7|20359.7|20438.4|20348.4|20453.2|20363.2|20438.4|20348.4|35
1655900270000|2022-06-22 12:17:50|20435.7|20345.7|20425.4|20335.4|20435.7|20345.7|20420.1|20330.1|37
1655900280000|2022-06-22 12:18:00|20426.3|20336.3|20430.3|20340.3|20435.1|20345.1|20426.2|20336.2|38
1655900290000|2022-06-22 12:18:10|20430.9|20340.9|20444.2|20354.2|20448.3|20358.3|20427.1|20337.1|37
1655900300000|2022-06-22 12:18:20|20445.8|20355.8|20438|20348|20446.8|20356.8|20435.2|20345.2|32
1655900310000|2022-06-22 12:18:30|20438.1|20348.1|20442.8|20352.8|20443.5|20353.5|20438.1|20348.1|36
1655900320000|2022-06-22 12:18:40|20442.7|20352.7|20432.7|20342.7|20442.9|20352.9|20432.7|20342.7|34
1655900330000|2022-06-22 12:18:50|20432.4|20342.4|20438.9|20348.9|20439.2|20349.2|20431.3|20341.3|24
1655900340000|2022-06-22 12:19:00|20439|20349|20441.3|20351.3|20442.1|20352.1|20437.3|20347.3|34
1655900350000|2022-06-22 12:19:10|20441|20351|20457.6|20367.6|20457.6|20367.6|20441|20351|33
1655900360000|2022-06-22 12:19:20|20459.6|20369.6|20451.5|20361.5|20472|20382|20451.5|20361.5|34
1655900370000|2022-06-22 12:19:30|20453.2|20363.2|20450.5|20360.5|20453.2|20363.2|20446.9|20356.9|27
1655900380000|2022-06-22 12:19:40|20454|20364|20463.6|20373.6|20463.6|20373.6|20452.9|20362.9|32
1655900390000|2022-06-22 12:19:50|20463.3|20373.3|20463.6|20373.6|20464.9|20374.9|20462.4|20372.4|28
1655900400000|2022-06-22 12:20:00|20462.8|20372.8|20469.3|20379.3|20469.3|20379.3|20452.5|20362.5|35
1655900410000|2022-06-22 12:20:10|20469.5|20379.5|20468.9|20378.9|20473.4|20383.4|20462|20372|35
1655900420000|2022-06-22 12:20:20|20462.9|20372.9|20471.3|20381.3|20474.1|20384.1|20462.6|20372.6|38
1655900430000|2022-06-22 12:20:30|20471.4|20381.4|20470.5|20380.5|20472.9|20382.9|20468.1|20378.1|29
1655900440000|2022-06-22 12:20:40|20470.9|20380.9|20471.4|20381.4|20472.9|20382.9|20470|20380|26
1655900450000|2022-06-22 12:20:50|20471.3|20381.3|20474.1|20384.1|20476.5|20386.5|20471.3|20381.3|29
1655900460000|2022-06-22 12:21:00|20473.9|20383.9|20477.3|20387.3|20477.3|20387.3|20471.5|20381.5|32
1655900470000|2022-06-22 12:21:10|20479.5|20389.5|20485.7|20395.7|20488.3|20398.3|20478.6|20388.6|30
1655900480000|2022-06-22 12:21:20|20485.2|20395.2|20484.8|20394.8|20490.3|20400.3|20478.5|20388.5|36
1655900490000|2022-06-22 12:21:30|20483.5|20393.5|20479.4|20389.4|20483.5|20393.5|20479.1|20389.1|27
1655900500000|2022-06-22 12:21:40|20479.5|20389.5|20478|20388|20487|20397|20476.5|20386.5|19
1655900510000|2022-06-22 12:21:50|20474.3|20384.3|20476.2|20386.2|20477.8|20387.8|20470.8|20380.8|31
1655900520000|2022-06-22 12:22:00|20477.1|20387.1|20476.8|20386.8|20478.8|20388.8|20475.8|20385.8|28
1655900530000|2022-06-22 12:22:10|20477|20387|20475.3|20385.3|20485.3|20395.3|20475.3|20385.3|28
1655900540000|2022-06-22 12:22:20|20474.9|20384.9|20477.3|20387.3|20478.5|20388.5|20472.5|20382.5|17
1655900550000|2022-06-22 12:22:30|20477|20387|20475.5|20385.5|20478.3|20388.3|20471.9|20381.9|19
1655900560000|2022-06-22 12:22:40|20476|20386|20472.5|20382.5|20476|20386|20472.4|20382.4|23
1655900570000|2022-06-22 12:22:50|20472.4|20382.4|20472.5|20382.5|20478.3|20388.3|20471.7|20381.7|29
1655900580000|2022-06-22 12:23:00|20472.1|20382.1|20479.9|20389.9|20480|20390|20471.9|20381.9|36
1655900590000|2022-06-22 12:23:10|20482.9|20392.9|20475.3|20385.3|20482.9|20392.9|20474.6|20384.6|33
1655900600000|2022-06-22 12:23:20|20474.9|20384.9|20474.4|20384.4|20475.6|20385.6|20474.2|20384.2|15
1655900610000|2022-06-22 12:23:30|20474.3|20384.3|20480|20390|20484.7|20394.7|20474.3|20384.3|32
1655900620000|2022-06-22 12:23:40|20480.1|20390.1|20493.2|20403.2|20493.2|20403.2|20479.3|20389.3|36
1655900630000|2022-06-22 12:23:50|20495.9|20405.9|20489.5|20399.5|20503.2|20413.2|20489.5|20399.5|29
1655900640000|2022-06-22 12:24:00|20492.3|20402.3|20494.3|20404.3|20496.3|20406.3|20489.8|20399.8|26
1655900650000|2022-06-22 12:24:10|20497.1|20407.1|20493.6|20403.6|20497.1|20407.1|20492.8|20402.8|28
1655900660000|2022-06-22 12:24:20|20493.2|20403.2|20493.2|20403.2|20496|20406|20489.5|20399.5|33
1655900670000|2022-06-22 12:24:30|20493.3|20403.3|20493.3|20403.3|20497.3|20407.3|20492.5|20402.5|20
1655900680000|2022-06-22 12:24:40|20495.1|20405.1|20492.8|20402.8|20495.1|20405.1|20492.6|20402.6|11
1655900690000|2022-06-22 12:24:50|20492.9|20402.9|20491.9|20401.9|20503.6|20413.6|20491.1|20401.1|23
1655900700000|2022-06-22 12:25:00|20491.6|20401.6|20491.7|20401.7|20493.9|20403.9|20491.1|20401.1|21
1655900710000|2022-06-22 12:25:10|20491.8|20401.8|20492.1|20402.1|20493.4|20403.4|20491.2|20401.2|19
1655900720000|2022-06-22 12:25:20|20491.8|20401.8|20491.6|20401.6|20494.3|20404.3|20491.6|20401.6|18
1655900730000|2022-06-22 12:25:30|20491.5|20401.5|20493.7|20403.7|20494.1|20404.1|20491.5|20401.5|26
1655900740000|2022-06-22 12:25:40|20493.3|20403.3|20493.3|20403.3|20494.2|20404.2|20492|20402|28
1655900750000|2022-06-22 12:25:50|20493.5|20403.5|20476.9|20386.9|20495.4|20405.4|20476.9|20386.9|30
1655900760000|2022-06-22 12:26:00|20477.8|20387.8|20484.9|20394.9|20486.6|20396.6|20476.5|20386.5|32
1655900770000|2022-06-22 12:26:10|20484.1|20394.1|20489.6|20399.6|20490.4|20400.4|20480.8|20390.8|33
1655900780000|2022-06-22 12:26:20|20489.1|20399.1|20481.3|20391.3|20489.1|20399.1|20481.3|20391.3|34
1655900790000|2022-06-22 12:26:30|20481.2|20391.2|20479.7|20389.7|20482.8|20392.8|20479.1|20389.1|28
1655900800000|2022-06-22 12:26:40|20480.9|20390.9|20491.9|20401.9|20491.9|20401.9|20479.1|20389.1|30
1655900810000|2022-06-22 12:26:50|20491.5|20401.5|20492|20402|20496|20406|20489.9|20399.9|28
1655900820000|2022-06-22 12:27:00|20492.4|20402.4|20490.9|20400.9|20504.3|20414.3|20490.3|20400.3|31
1655900830000|2022-06-22 12:27:10|20491.5|20401.5|20490.9|20400.9|20497.8|20407.8|20487.4|20397.4|35
1655900840000|2022-06-22 12:27:20|20488.9|20398.9|20482.6|20392.6|20490.6|20400.6|20481.4|20391.4|25
1655900850000|2022-06-22 12:27:30|20482.7|20392.7|20481.5|20391.5|20489.3|20399.3|20479.6|20389.6|29
1655900860000|2022-06-22 12:27:40|20481.3|20391.3|20485.5|20395.5|20496.6|20406.6|20481|20391|27
1655900870000|2022-06-22 12:27:50|20484.1|20394.1|20482.7|20392.7|20485.3|20395.3|20481.9|20391.9|18
1655900880000|2022-06-22 12:28:00|20482.4|20392.4|20482.7|20392.7|20482.9|20392.9|20481.4|20391.4|29
1655900890000|2022-06-22 12:28:10|20482.8|20392.8|20494|20404|20495|20405|20480.5|20390.5|32
1655900900000|2022-06-22 12:28:20|20494.7|20404.7|20498|20408|20498|20408|20494.7|20404.7|21
1655900910000|2022-06-22 12:28:30|20497.3|20407.3|20494.3|20404.3|20497.3|20407.3|20490|20400|23
1655900920000|2022-06-22 12:28:40|20494.2|20404.2|20490.7|20400.7|20494.5|20404.5|20488.6|20398.6|26
1655900930000|2022-06-22 12:28:50|20490.8|20400.8|20491.1|20401.1|20493.5|20403.5|20490.7|20400.7|21
1655900940000|2022-06-22 12:29:00|20491.2|20401.2|20493.4|20403.4|20495|20405|20491.2|20401.2|29
1655900950000|2022-06-22 12:29:10|20493.2|20403.2|20511.4|20421.4|20512.6|20422.6|20493.2|20403.2|29
1655900960000|2022-06-22 12:29:20|20511.2|20421.2|20510.7|20420.7|20511.5|20421.5|20510|20420|29
1655900970000|2022-06-22 12:29:30|20510.9|20420.9|20505.5|20415.5|20521.8|20431.8|20505.5|20415.5|31
1655900980000|2022-06-22 12:29:40|20506.1|20416.1|20508.8|20418.8|20515.9|20425.9|20505.8|20415.8|33
1655900990000|2022-06-22 12:29:50|20508.2|20418.2|20508.6|20418.6|20511|20421|20507.6|20417.6|23
1655901000000|2022-06-22 12:30:00|20508.3|20418.3|20505.8|20415.8|20511.5|20421.5|20503.8|20413.8|31
1655901010000|2022-06-22 12:30:10|20506.6|20416.6|20510.8|20420.8|20511.3|20421.3|20502.8|20412.8|34
1655901020000|2022-06-22 12:30:20|20509.9|20419.9|20514.6|20424.6|20515.4|20425.4|20509.8|20419.8|29
1655901030000|2022-06-22 12:30:30|20514.4|20424.4|20512.9|20422.9|20515.7|20425.7|20511.7|20421.7|22
1655901040000|2022-06-22 12:30:40|20512.3|20422.3|20514.7|20424.7|20516.8|20426.8|20510.6|20420.6|28
1655901050000|2022-06-22 12:30:50|20514.6|20424.6|20521.4|20431.4|20521.7|20431.7|20514.6|20424.6|29
1655901060000|2022-06-22 12:31:00|20521.7|20431.7|20513.3|20423.3|20531.9|20441.9|20510.9|20420.9|32
1655901070000|2022-06-22 12:31:10|20513.2|20423.2|20508.6|20418.6|20513.2|20423.2|20508.2|20418.2|31
1655901080000|2022-06-22 12:31:20|20508.5|20418.5|20510|20420|20515.3|20425.3|20508.5|20418.5|32
1655901090000|2022-06-22 12:31:30|20509.9|20419.9|20514.1|20424.1|20521.6|20431.6|20509.2|20419.2|27
1655901100000|2022-06-22 12:31:40|20514.3|20424.3|20514.7|20424.7|20522.7|20432.7|20510.7|20420.7|28
1655901110000|2022-06-22 12:31:50|20515|20425|20512.6|20422.6|20515.5|20425.5|20511.7|20421.7|27
1655901120000|2022-06-22 12:32:00|20512.2|20422.2|20511|20421|20518.2|20428.2|20510.6|20420.6|24
1655901130000|2022-06-22 12:32:10|20511.2|20421.2|20512.7|20422.7|20513.5|20423.5|20510.2|20420.2|27
1655901140000|2022-06-22 12:32:20|20511.3|20421.3|20505.1|20415.1|20512.8|20422.8|20502.7|20412.7|28
1655901150000|2022-06-22 12:32:30|20506|20416|20502.5|20412.5|20507|20417|20501.3|20411.3|29
1655901160000|2022-06-22 12:32:40|20502.4|20412.4|20501.9|20411.9|20507.7|20417.7|20501.9|20411.9|19
1655901170000|2022-06-22 12:32:50|20502|20412|20514.4|20424.4|20514.8|20424.8|20502|20412|32
1655901180000|2022-06-22 12:33:00|20514.5|20424.5|20511.9|20421.9|20515.4|20425.4|20511.9|20421.9|30
1655901190000|2022-06-22 12:33:10|20512.1|20422.1|20503.1|20413.1|20512.2|20422.2|20501.9|20411.9|25
1655901200000|2022-06-22 12:33:20|20503|20413|20504|20414|20509.6|20419.6|20502.7|20412.7|24
1655901210000|2022-06-22 12:33:30|20504.3|20414.3|20508|20418|20508|20418|20503.8|20413.8|20
1655901220000|2022-06-22 12:33:40|20510.3|20420.3|20509.6|20419.6|20514.8|20424.8|20508.1|20418.1|33
1655901230000|2022-06-22 12:33:50|20509.1|20419.1|20507|20417|20509.3|20419.3|20503|20413|23
1655901240000|2022-06-22 12:34:00|20502.9|20412.9|20501.2|20411.2|20503|20413|20501.2|20411.2|17
1655901250000|2022-06-22 12:34:10|20501.3|20411.3|20511.5|20421.5|20512.2|20422.2|20501.3|20411.3|19
1655901260000|2022-06-22 12:34:20|20511|20421|20510.7|20420.7|20511.2|20421.2|20508.3|20418.3|25
1655901270000|2022-06-22 12:34:30|20510.6|20420.6|20509.9|20419.9|20511.3|20421.3|20508.8|20418.8|15
1655901280000|2022-06-22 12:34:40|20508.8|20418.8|20507.6|20417.6|20510.2|20420.2|20505.9|20415.9|22
1655901290000|2022-06-22 12:34:50|20507.1|20417.1|20503.3|20413.3|20507.6|20417.6|20500.7|20410.7|29
1655901300000|2022-06-22 12:35:00|20502.9|20412.9|20482|20392|20502.9|20412.9|20480.1|20390.1|29
1655901310000|2022-06-22 12:35:10|20481.2|20391.2|20489.1|20399.1|20489.1|20399.1|20479.9|20389.9|30
1655901320000|2022-06-22 12:35:20|20489.5|20399.5|20489.7|20399.7|20490.9|20400.9|20487.3|20397.3|34
1655901330000|2022-06-22 12:35:30|20489.4|20399.4|20490.7|20400.7|20494|20404|20487.1|20397.1|23
1655901340000|2022-06-22 12:35:40|20490.6|20400.6|20498.6|20408.6|20499.5|20409.5|20487.4|20397.4|22
1655901350000|2022-06-22 12:35:50|20498.4|20408.4|20545.3|20455.3|20547.1|20457.1|20498.4|20408.4|38
1655901360000|2022-06-22 12:36:00|20547.2|20457.2|20583.8|20493.8|20583.8|20493.8|20546.6|20456.6|40
1655901370000|2022-06-22 12:36:10|20587.8|20497.8|20565.9|20475.9|20602.8|20512.8|20565.6|20475.6|36
1655901380000|2022-06-22 12:36:20|20565.3|20475.3|20560.9|20470.9|20565.8|20475.8|20558.4|20468.4|36
1655901390000|2022-06-22 12:36:30|20560.8|20470.8|20553.2|20463.2|20562|20472|20552.9|20462.9|36
1655901400000|2022-06-22 12:36:40|20552.3|20462.3|20546.9|20456.9|20553.8|20463.8|20544|20454|35
1655901410000|2022-06-22 12:36:50|20546.5|20456.5|20542|20452|20546.7|20456.7|20541.2|20451.2|33
1655901420000|2022-06-22 12:37:00|20542.1|20452.1|20545.4|20455.4|20548.5|20458.5|20541|20451|26
1655901430000|2022-06-22 12:37:10|20545.6|20455.6|20575.5|20485.5|20577.3|20487.3|20545.1|20455.1|34
1655901440000|2022-06-22 12:37:20|20571.8|20481.8|20564|20474|20574.8|20484.8|20556.2|20466.2|34
1655901450000|2022-06-22 12:37:30|20563.9|20473.9|20554.3|20464.3|20564.7|20474.7|20553.4|20463.4|29
1655901460000|2022-06-22 12:37:40|20554.4|20464.4|20553.8|20463.8|20558.2|20468.2|20553|20463|20
1655901470000|2022-06-22 12:37:50|20553|20463|20542.9|20452.9|20553.3|20463.3|20541.2|20451.2|27
1655901480000|2022-06-22 12:38:00|20543.2|20453.2|20539.4|20449.4|20545.4|20455.4|20538.8|20448.8|26
1655901490000|2022-06-22 12:38:10|20537.1|20447.1|20534.1|20444.1|20537.7|20447.7|20534.1|20444.1|20
1655901500000|2022-06-22 12:38:20|20536.1|20446.1|20535.1|20445.1|20545.6|20455.6|20529.5|20439.5|28
1655901510000|2022-06-22 12:38:30|20532.9|20442.9|20535.9|20445.9|20541.3|20451.3|20531|20441|30
1655901520000|2022-06-22 12:38:40|20535.5|20445.5|20548.2|20458.2|20548.2|20458.2|20534.1|20444.1|35
1655901530000|2022-06-22 12:38:50|20547.8|20457.8|20542.3|20452.3|20548.5|20458.5|20541.2|20451.2|28
1655901540000|2022-06-22 12:39:00|20543.2|20453.2|20556.7|20466.7|20556.7|20466.7|20543.2|20453.2|33
1655901550000|2022-06-22 12:39:10|20558.3|20468.3|20557.8|20467.8|20562.5|20472.5|20554.8|20464.8|37
1655901560000|2022-06-22 12:39:20|20559|20469|20565.3|20475.3|20566.4|20476.4|20559|20469|35
1655901570000|2022-06-22 12:39:30|20564.8|20474.8|20569.4|20479.4|20570|20480|20564|20474|32
1655901580000|2022-06-22 12:39:40|20570.4|20480.4|20556.8|20466.8|20570.4|20480.4|20556.5|20466.5|29
1655901590000|2022-06-22 12:39:50|20557.2|20467.2|20562.4|20472.4|20563.8|20473.8|20557.2|20467.2|30
1655901600000|2022-06-22 12:40:00|20564.5|20474.5|20563.2|20473.2|20564.5|20474.5|20554.9|20464.9|31
1655901610000|2022-06-22 12:40:10|20563.1|20473.1|20512.3|20422.3|20564.1|20474.1|20508.6|20418.6|37
1655901620000|2022-06-22 12:40:20|20515.1|20425.1|20509.6|20419.6|20517.1|20427.1|20509|20419|37
1655901630000|2022-06-22 12:40:30|20508.6|20418.6|20491.7|20401.7|20508.6|20418.6|20489.7|20399.7|34
1655901640000|2022-06-22 12:40:40|20490.5|20400.5|20484.7|20394.7|20493.6|20403.6|20484.4|20394.4|29
1655901650000|2022-06-22 12:40:50|20484.6|20394.6|20483.2|20393.2|20491.9|20401.9|20482.9|20392.9|32
1655901660000|2022-06-22 12:41:00|20483.3|20393.3|20452.7|20362.7|20484.1|20394.1|20451.2|20361.2|38
1655901670000|2022-06-22 12:41:10|20453|20363|20442.9|20352.9|20454.4|20364.4|20442.6|20352.6|36
1655901680000|2022-06-22 12:41:20|20442.4|20352.4|20450.6|20360.6|20455.7|20365.7|20442.4|20352.4|38
1655901690000|2022-06-22 12:41:30|20450.8|20360.8|20451|20361|20453.7|20363.7|20444.1|20354.1|34
1655901700000|2022-06-22 12:41:40|20449.6|20359.6|20433.3|20343.3|20457.6|20367.6|20432.6|20342.6|28
1655901710000|2022-06-22 12:41:50|20434.8|20344.8|20418.4|20328.4|20434.8|20344.8|20417.1|20327.1|34
1655901720000|2022-06-22 12:42:00|20413.6|20323.6|20366.6|20276.6|20420.4|20330.4|20363|20273|40
1655901730000|2022-06-22 12:42:10|20365.6|20275.6|20386.7|20296.7|20400.9|20310.9|20364.9|20274.9|35
1655901740000|2022-06-22 12:42:20|20386.9|20296.9|20366.6|20276.6|20387.2|20297.2|20361.8|20271.8|35
1655901750000|2022-06-22 12:42:30|20366.2|20276.2|20339.9|20249.9|20367.2|20277.2|20331.1|20241.1|39
1655901760000|2022-06-22 12:42:40|20336.7|20246.7|20351.6|20261.6|20351.6|20261.6|20330.9|20240.9|39
1655901770000|2022-06-22 12:42:50|20350.6|20260.6|20380.5|20290.5|20380.5|20290.5|20345.4|20255.4|38
1655901780000|2022-06-22 12:43:00|20382.2|20292.2|20340.2|20250.2|20386.6|20296.6|20339.9|20249.9|38
1655901790000|2022-06-22 12:43:10|20339.6|20249.6|20323.3|20233.3|20341.3|20251.3|20323.3|20233.3|37
1655901800000|2022-06-22 12:43:20|20323.2|20233.2|20314.9|20224.9|20323.2|20233.2|20310.5|20220.5|37
1655901810000|2022-06-22 12:43:30|20314.8|20224.8|20311|20221|20322.9|20232.9|20311|20221|33
1655901820000|2022-06-22 12:43:40|20309.3|20219.3|20310.2|20220.2|20315.2|20225.2|20308.7|20218.7|28
1655901830000|2022-06-22 12:43:50|20309.8|20219.8|20287.9|20197.9|20311.5|20221.5|20286.1|20196.1|40
1655901840000|2022-06-22 12:44:00|20287.4|20197.4|20297.7|20207.7|20297.7|20207.7|20281|20191|39
1655901850000|2022-06-22 12:44:10|20298.1|20208.1|20305.6|20215.6|20310.5|20220.5|20297.1|20207.1|38
1655901860000|2022-06-22 12:44:20|20305.4|20215.4|20298.6|20208.6|20306.8|20216.8|20295.9|20205.9|38
1655901870000|2022-06-22 12:44:30|20298.9|20208.9|20316.2|20226.2|20317.1|20227.1|20298.9|20208.9|37
1655901880000|2022-06-22 12:44:40|20316.3|20226.3|20311.8|20221.8|20321|20231|20311.8|20221.8|36
1655901890000|2022-06-22 12:44:50|20309.7|20219.7|20312.4|20222.4|20314.6|20224.6|20309.7|20219.7|32
1655901900000|2022-06-22 12:45:00|20312.3|20222.3|20290|20200|20315.2|20225.2|20289.4|20199.4|37
1655901910000|2022-06-22 12:45:10|20289.6|20199.6|20272.2|20182.2|20290|20200|20268.5|20178.5|38
1655901920000|2022-06-22 12:45:20|20272.4|20182.4|20263.5|20173.5|20274.3|20184.3|20263.5|20173.5|37
1655901930000|2022-06-22 12:45:30|20263.4|20173.4|20259.9|20169.9|20266.2|20176.2|20259.3|20169.3|33
1655901940000|2022-06-22 12:45:40|20259.7|20169.7|20238.7|20148.7|20261.3|20171.3|20235|20145|36
1655901950000|2022-06-22 12:45:50|20241.6|20151.6|20241.3|20151.3|20246.4|20156.4|20228.9|20138.9|38
1655901960000|2022-06-22 12:46:00|20240.4|20150.4|20258.6|20168.6|20258.9|20168.9|20235.6|20145.6|38
1655901970000|2022-06-22 12:46:10|20260|20170|20258.1|20168.1|20273.8|20183.8|20258.1|20168.1|34
1655901980000|2022-06-22 12:46:20|20259.2|20169.2|20237.3|20147.3|20261.8|20171.8|20237.3|20147.3|37
1655901990000|2022-06-22 12:46:30|20236.9|20146.9|20234.5|20144.5|20241.3|20151.3|20233.8|20143.8|36
1655902000000|2022-06-22 12:46:40|20235.5|20145.5|20214.1|20124.1|20239.1|20149.1|20214.1|20124.1|37
1655902010000|2022-06-22 12:46:50|20214.8|20124.8|20211.8|20121.8|20219.7|20129.7|20210.1|20120.1|35
1655902020000|2022-06-22 12:47:00|20211.7|20121.7|20248.9|20158.9|20250.9|20160.9|20211.2|20121.2|34
1655902030000|2022-06-22 12:47:10|20247.2|20157.2|20237.4|20147.4|20250.3|20160.3|20236.4|20146.4|39
1655902040000|2022-06-22 12:47:20|20235.3|20145.3|20238.8|20148.8|20238.8|20148.8|20225.1|20135.1|37
1655902050000|2022-06-22 12:47:30|20238.7|20148.7|20239.9|20149.9|20245.8|20155.8|20237.4|20147.4|36
1655902060000|2022-06-22 12:47:40|20239.3|20149.3|20231.1|20141.1|20239.3|20149.3|20230.3|20140.3|27
1655902070000|2022-06-22 12:47:50|20230.9|20140.9|20213|20123|20231.2|20141.2|20213|20123|33
1655902080000|2022-06-22 12:48:00|20212.3|20122.3|20232.4|20142.4|20233.3|20143.3|20211.2|20121.2|31
1655902090000|2022-06-22 12:48:10|20232.3|20142.3|20236.4|20146.4|20242.4|20152.4|20230.1|20140.1|33
1655902100000|2022-06-22 12:48:20|20236.5|20146.5|20228|20138|20236.7|20146.7|20228|20138|29
1655902110000|2022-06-22 12:48:30|20227.9|20137.9|20233.4|20143.4|20238.5|20148.5|20227.5|20137.5|34
1655902120000|2022-06-22 12:48:40|20234.2|20144.2|20224|20134|20238.7|20148.7|20224|20134|29
1655902130000|2022-06-22 12:48:50|20227.2|20137.2|20227.5|20137.5|20228.4|20138.4|20219.2|20129.2|33
1655902140000|2022-06-22 12:49:00|20228.4|20138.4|20237|20147|20237|20147|20228.4|20138.4|34
1655902150000|2022-06-22 12:49:10|20235.3|20145.3|20198.8|20108.8|20236.1|20146.1|20197.8|20107.8|37
1655902160000|2022-06-22 12:49:20|20198.4|20108.4|20185.2|20095.2|20199.4|20109.4|20185.2|20095.2|40
1655902170000|2022-06-22 12:49:30|20185.1|20095.1|20163.2|20073.2|20188.6|20098.6|20158.5|20068.5|37
1655902180000|2022-06-22 12:49:40|20165.3|20075.3|20187.8|20097.8|20191.3|20101.3|20155|20065|37
1655902190000|2022-06-22 12:49:50|20188.7|20098.7|20184.3|20094.3|20192.4|20102.4|20177.8|20087.8|35
1655902200000|2022-06-22 12:50:00|20186.1|20096.1|20197|20107|20201.1|20111.1|20186.1|20096.1|38
1655902210000|2022-06-22 12:50:10|20197.1|20107.1|20208.8|20118.8|20208.9|20118.9|20196.1|20106.1|33
1655902220000|2022-06-22 12:50:20|20208.1|20118.1|20191.5|20101.5|20208.1|20118.1|20190.9|20100.9|36
1655902230000|2022-06-22 12:50:30|20193.3|20103.3|20163.9|20073.9|20193.3|20103.3|20150.8|20060.8|40
1655902240000|2022-06-22 12:50:40|20162.2|20072.2|20164.9|20074.9|20169.1|20079.1|20151.1|20061.1|39
1655902250000|2022-06-22 12:50:50|20166|20076|20162.1|20072.1|20184.8|20094.8|20161.9|20071.9|37
1655902260000|2022-06-22 12:51:00|20164.8|20074.8|20186.4|20096.4|20190|20100|20162.4|20072.4|36
1655902270000|2022-06-22 12:51:10|20184.7|20094.7|20170.2|20080.2|20186.5|20096.5|20164.6|20074.6|39
1655902280000|2022-06-22 12:51:20|20170.7|20080.7|20172.9|20082.9|20179.8|20089.8|20170.7|20080.7|39
1655902290000|2022-06-22 12:51:30|20173.3|20083.3|20171.9|20081.9|20173.6|20083.6|20168.6|20078.6|34
1655902300000|2022-06-22 12:51:40|20173.2|20083.2|20172.4|20082.4|20173.5|20083.5|20166.8|20076.8|32
1655902310000|2022-06-22 12:51:50|20172.1|20082.1|20167.1|20077.1|20173|20083|20167.1|20077.1|38
1655902320000|2022-06-22 12:52:00|20166.8|20076.8|20188.6|20098.6|20188.6|20098.6|20166.8|20076.8|36
1655902330000|2022-06-22 12:52:10|20189.3|20099.3|20185.5|20095.5|20192.8|20102.8|20181.7|20091.7|35
1655902340000|2022-06-22 12:52:20|20185.2|20095.2|20190.1|20100.1|20190.2|20100.2|20184.7|20094.7|32
1655902350000|2022-06-22 12:52:30|20189.1|20099.1|20194.1|20104.1|20195.3|20105.3|20189.1|20099.1|36
1655902360000|2022-06-22 12:52:40|20192.4|20102.4|20194|20104|20197.9|20107.9|20186.3|20096.3|35
1655902370000|2022-06-22 12:52:50|20194.1|20104.1|20196.5|20106.5|20199.3|20109.3|20189.6|20099.6|36
1655902380000|2022-06-22 12:53:00|20198.1|20108.1|20229.6|20139.6|20229.6|20139.6|20197.9|20107.9|37
1655902390000|2022-06-22 12:53:10|20228.9|20138.9|20231.2|20141.2|20231.2|20141.2|20218.6|20128.6|35
1655902400000|2022-06-22 12:53:20|20230.6|20140.6|20224.8|20134.8|20232.1|20142.1|20224.8|20134.8|35
1655902410000|2022-06-22 12:53:30|20225.5|20135.5|20228.1|20138.1|20230.2|20140.2|20225.3|20135.3|36
1655902420000|2022-06-22 12:53:40|20229.4|20139.4|20233.5|20143.5|20239.7|20149.7|20229.4|20139.4|40
1655902430000|2022-06-22 12:53:50|20233.1|20143.1|20234.5|20144.5|20236|20146|20232.8|20142.8|32
1655902440000|2022-06-22 12:54:00|20233.8|20143.8|20227.1|20137.1|20235.1|20145.1|20226.3|20136.3|38
1655902450000|2022-06-22 12:54:10|20227.4|20137.4|20233|20143|20235.4|20145.4|20227.4|20137.4|34
1655902460000|2022-06-22 12:54:20|20234.4|20144.4|20240.4|20150.4|20242.2|20152.2|20234.4|20144.4|38
1655902470000|2022-06-22 12:54:30|20239.6|20149.6|20234.8|20144.8|20242.2|20152.2|20234.8|20144.8|34
1655902480000|2022-06-22 12:54:40|20234.7|20144.7|20237.6|20147.6|20239|20149|20231.2|20141.2|32
1655902490000|2022-06-22 12:54:50|20237.3|20147.3|20232.1|20142.1|20238.4|20148.4|20232.1|20142.1|28
1655902500000|2022-06-22 12:55:00|20232.7|20142.7|20235.6|20145.6|20236.8|20146.8|20232|20142|36
1655902510000|2022-06-22 12:55:10|20234.6|20144.6|20236.5|20146.5|20238.3|20148.3|20234.6|20144.6|27
1655902520000|2022-06-22 12:55:20|20236.8|20146.8|20240.1|20150.1|20249|20159|20236.7|20146.7|36
1655902530000|2022-06-22 12:55:30|20240.5|20150.5|20239.9|20149.9|20241.2|20151.2|20238.4|20148.4|27
1655902540000|2022-06-22 12:55:40|20239.5|20149.5|20239.9|20149.9|20241.1|20151.1|20238.1|20148.1|32
1655902550000|2022-06-22 12:55:50|20242.2|20152.2|20251.5|20161.5|20251.5|20161.5|20242.2|20152.2|30
1655902560000|2022-06-22 12:56:00|20257.4|20167.4|20247.3|20157.3|20257.4|20167.4|20245.8|20155.8|33
1655902570000|2022-06-22 12:56:10|20247.2|20157.2|20247.3|20157.3|20248.2|20158.2|20244.3|20154.3|32
1655902580000|2022-06-22 12:56:20|20247.7|20157.7|20245.4|20155.4|20250.2|20160.2|20238.1|20148.1|36
1655902590000|2022-06-22 12:56:30|20245.5|20155.5|20243.4|20153.4|20248|20158|20242.9|20152.9|27
1655902600000|2022-06-22 12:56:40|20245.4|20155.4|20244|20154|20248.8|20158.8|20242.5|20152.5|35
1655902610000|2022-06-22 12:56:50|20244.8|20154.8|20246.6|20156.6|20248.8|20158.8|20244.8|20154.8|32
1655902620000|2022-06-22 12:57:00|20246.7|20156.7|20251.6|20161.6|20252.1|20162.1|20245.7|20155.7|28
1655902630000|2022-06-22 12:57:10|20251.2|20161.2|20256.3|20166.3|20258.1|20168.1|20246.9|20156.9|33
1655902640000|2022-06-22 12:57:20|20256.8|20166.8|20279|20189|20279.6|20189.6|20256.8|20166.8|34
1655902650000|2022-06-22 12:57:30|20279.8|20189.8|20306.5|20216.5|20306.8|20216.8|20279.4|20189.4|38
1655902660000|2022-06-22 12:57:40|20306.6|20216.6|20305.2|20215.2|20314.2|20224.2|20302.2|20212.2|36
1655902670000|2022-06-22 12:57:50|20307|20217|20303.5|20213.5|20307|20217|20299|20209|34
1655902680000|2022-06-22 12:58:00|20302.3|20212.3|20308.2|20218.2|20310.6|20220.6|20300.2|20210.2|36
1655902690000|2022-06-22 12:58:10|20308.5|20218.5|20311.3|20221.3|20313.6|20223.6|20307.9|20217.9|31
1655902700000|2022-06-22 12:58:20|20311.2|20221.2|20318.6|20228.6|20318.6|20228.6|20311|20221|33
1655902710000|2022-06-22 12:58:30|20319|20229|20337.2|20247.2|20337.2|20247.2|20319|20229|38
1655902720000|2022-06-22 12:58:40|20338|20248|20365.1|20275.1|20377.2|20287.2|20337.7|20247.7|40
1655902730000|2022-06-22 12:58:50|20367.1|20277.1|20387.1|20297.1|20388.7|20298.7|20367.1|20277.1|39
1655902740000|2022-06-22 12:59:00|20387|20297|20398.7|20308.7|20414.6|20324.6|20387|20297|37
1655902750000|2022-06-22 12:59:10|20399.1|20309.1|20395.3|20305.3|20399.1|20309.1|20384.4|20294.4|38
1655902760000|2022-06-22 12:59:20|20402.4|20312.4|20402.6|20312.6|20411.7|20321.7|20398.8|20308.8|37
1655902770000|2022-06-22 12:59:30|20401.5|20311.5|20388.6|20298.6|20402.3|20312.3|20387.7|20297.7|36
1655902780000|2022-06-22 12:59:40|20386.2|20296.2|20366.4|20276.4|20386.2|20296.2|20365.1|20275.1|33
1655902790000|2022-06-22 12:59:50|20365.9|20275.9|20397.6|20307.6|20403.5|20313.5|20365.9|20275.9|40
1655902800000|2022-06-22 13:00:00|20397.2|20307.2|20378.6|20288.6|20399.3|20309.3|20378.4|20288.4|37
1655902810000|2022-06-22 13:00:10|20377.6|20287.6|20406.4|20316.4|20408.3|20318.3|20375|20285|36
1655902820000|2022-06-22 13:00:20|20407.4|20317.4|20406.9|20316.9|20411.8|20321.8|20404.1|20314.1|36
1655902830000|2022-06-22 13:00:30|20408.1|20318.1|20417.9|20327.9|20419.6|20329.6|20406|20316|36
1655902840000|2022-06-22 13:00:40|20417.5|20327.5|20419.2|20329.2|20422.6|20332.6|20416.2|20326.2|35
1655902850000|2022-06-22 13:00:50|20420.5|20330.5|20422.1|20332.1|20422.1|20332.1|20408.8|20318.8|36
1655902860000|2022-06-22 13:01:00|20423.6|20333.6|20419.9|20329.9|20426.7|20336.7|20414.2|20324.2|36
1655902870000|2022-06-22 13:01:10|20420|20330|20424.3|20334.3|20424.3|20334.3|20418.7|20328.7|34
1655902880000|2022-06-22 13:01:20|20424.5|20334.5|20437.4|20347.4|20437.7|20347.7|20424.4|20334.4|31
1655902890000|2022-06-22 13:01:30|20449.3|20359.3|20475.6|20385.6|20479.5|20389.5|20448.8|20358.8|40
1655902900000|2022-06-22 13:01:40|20474.4|20384.4|20441.7|20351.7|20476.1|20386.1|20438|20348|40
1655902910000|2022-06-22 13:01:50|20444.5|20354.5|20431.2|20341.2|20445.2|20355.2|20431.2|20341.2|35
1655902920000|2022-06-22 13:02:00|20430.5|20340.5|20422.3|20332.3|20430.5|20340.5|20416.2|20326.2|34
1655902930000|2022-06-22 13:02:10|20421.2|20331.2|20412.6|20322.6|20423.2|20333.2|20412.6|20322.6|32
1655902940000|2022-06-22 13:02:20|20412.7|20322.7|20411.7|20321.7|20417.2|20327.2|20411.5|20321.5|37
1655902950000|2022-06-22 13:02:30|20411.3|20321.3|20396.5|20306.5|20411.3|20321.3|20396.1|20306.1|38
1655902960000|2022-06-22 13:02:40|20397|20307|20381.5|20291.5|20397.5|20307.5|20381.1|20291.1|36
1655902970000|2022-06-22 13:02:50|20381.8|20291.8|20367.1|20277.1|20381.8|20291.8|20367.1|20277.1|32
1655902980000|2022-06-22 13:03:00|20367|20277|20359.3|20269.3|20374.5|20284.5|20358.4|20268.4|38
1655902990000|2022-06-22 13:03:10|20358.7|20268.7|20352|20262|20358.7|20268.7|20350.1|20260.1|36
1655903000000|2022-06-22 13:03:20|20351.5|20261.5|20342.5|20252.5|20351.8|20261.8|20341.4|20251.4|38
1655903010000|2022-06-22 13:03:30|20341.8|20251.8|20342.4|20252.4|20348.3|20258.3|20340.8|20250.8|38
1655903020000|2022-06-22 13:03:40|20342.3|20252.3|20339.7|20249.7|20342.6|20252.6|20339|20249|27
1655903030000|2022-06-22 13:03:50|20339.2|20249.2|20336.7|20246.7|20341|20251|20336.6|20246.6|32
1655903040000|2022-06-22 13:04:00|20337.3|20247.3|20337.1|20247.1|20343.9|20253.9|20336.7|20246.7|35
1655903050000|2022-06-22 13:04:10|20339.7|20249.7|20326.3|20236.3|20339.7|20249.7|20324.3|20234.3|35
1655903060000|2022-06-22 13:04:20|20325.5|20235.5|20313.1|20223.1|20326.4|20236.4|20313.1|20223.1|34
1655903070000|2022-06-22 13:04:30|20312.4|20222.4|20287.5|20197.5|20312.8|20222.8|20276.9|20186.9|39
1655903080000|2022-06-22 13:04:40|20286.8|20196.8|20263.6|20173.6|20286.8|20196.8|20263.5|20173.5|38
1655903090000|2022-06-22 13:04:50|20264.7|20174.7|20304.3|20214.3|20304.3|20214.3|20264.7|20174.7|38
1655903100000|2022-06-22 13:05:00|20304.2|20214.2|20273.5|20183.5|20308.7|20218.7|20273.4|20183.4|38
1655903110000|2022-06-22 13:05:10|20274.2|20184.2|20291.2|20201.2|20291.8|20201.8|20271|20181|39
1655903120000|2022-06-22 13:05:20|20290.7|20200.7|20268.9|20178.9|20291|20201|20268.4|20178.4|37
1655903130000|2022-06-22 13:05:30|20268.7|20178.7|20270|20180|20270.6|20180.6|20265.8|20175.8|30
1655903140000|2022-06-22 13:05:40|20272.6|20182.6|20277.5|20187.5|20277.5|20187.5|20266.9|20176.9|34
1655903150000|2022-06-22 13:05:50|20276.4|20186.4|20291.1|20201.1|20291.7|20201.7|20276.4|20186.4|39
1655903160000|2022-06-22 13:06:00|20291.9|20201.9|20308.2|20218.2|20308.2|20218.2|20284.2|20194.2|37
1655903170000|2022-06-22 13:06:10|20311.7|20221.7|20341.2|20251.2|20345.9|20255.9|20311.5|20221.5|39
1655903180000|2022-06-22 13:06:20|20341.3|20251.3|20306.5|20216.5|20343.7|20253.7|20301.7|20211.7|40
1655903190000|2022-06-22 13:06:30|20309|20219|20330.6|20240.6|20332.2|20242.2|20307.9|20217.9|36
1655903200000|2022-06-22 13:06:40|20330.8|20240.8|20327.3|20237.3|20332.2|20242.2|20321.1|20231.1|36
1655903210000|2022-06-22 13:06:50|20329.1|20239.1|20333.3|20243.3|20335.6|20245.6|20323.4|20233.4|34
1655903220000|2022-06-22 13:07:00|20333.5|20243.5|20336.6|20246.6|20339|20249|20326.2|20236.2|34
1655903230000|2022-06-22 13:07:10|20337.8|20247.8|20348.6|20258.6|20350.2|20260.2|20337.8|20247.8|37
1655903240000|2022-06-22 13:07:20|20348.1|20258.1|20341.4|20251.4|20356.6|20266.6|20341.1|20251.1|37
1655903250000|2022-06-22 13:07:30|20340.7|20250.7|20370.5|20280.5|20370.5|20280.5|20333.3|20243.3|35
1655903260000|2022-06-22 13:07:40|20369.5|20279.5|20360.2|20270.2|20370.3|20280.3|20350|20260|38
1655903270000|2022-06-22 13:07:50|20360.4|20270.4|20352|20262|20365.1|20275.1|20346.7|20256.7|36
1655903280000|2022-06-22 13:08:00|20351.8|20261.8|20344.2|20254.2|20353.9|20263.9|20343.7|20253.7|33
1655903290000|2022-06-22 13:08:10|20344.6|20254.6|20351.2|20261.2|20353|20263|20344.6|20254.6|35
1655903300000|2022-06-22 13:08:20|20351.5|20261.5|20344.4|20254.4|20351.5|20261.5|20344.4|20254.4|27
1655903310000|2022-06-22 13:08:30|20344.3|20254.3|20345.2|20255.2|20346.6|20256.6|20342|20252|30
1655903320000|2022-06-22 13:08:40|20345.6|20255.6|20333.8|20243.8|20349.8|20259.8|20330|20240|35
1655903330000|2022-06-22 13:08:50|20337.6|20247.6|20339.2|20249.2|20346.2|20256.2|20337.4|20247.4|33
1655903340000|2022-06-22 13:09:00|20338.9|20248.9|20343.7|20253.7|20346|20256|20337.3|20247.3|37
1655903350000|2022-06-22 13:09:10|20343.8|20253.8|20361.7|20271.7|20361.7|20271.7|20343.8|20253.8|35
1655903360000|2022-06-22 13:09:20|20361.9|20271.9|20379.9|20289.9|20381.4|20291.4|20361.4|20271.4|37
1655903370000|2022-06-22 13:09:30|20379.4|20289.4|20403.4|20313.4|20403.4|20313.4|20379.1|20289.1|33
1655903380000|2022-06-22 13:09:40|20401.7|20311.7|20396.7|20306.7|20403.9|20313.9|20394.8|20304.8|36
1655903390000|2022-06-22 13:09:50|20397|20307|20402.6|20312.6|20405.9|20315.9|20397|20307|40
1655903400000|2022-06-22 13:10:00|20402.4|20312.4|20403.5|20313.5|20406.1|20316.1|20399.9|20309.9|33
1655903410000|2022-06-22 13:10:10|20403.6|20313.6|20394.8|20304.8|20406|20316|20392.2|20302.2|33
1655903420000|2022-06-22 13:10:20|20393.9|20303.9|20387.7|20297.7|20395.2|20305.2|20379.1|20289.1|36
1655903430000|2022-06-22 13:10:30|20387.6|20297.6|20392.7|20302.7|20398|20308|20387.6|20297.6|31
1655903440000|2022-06-22 13:10:40|20392.3|20302.3|20388.5|20298.5|20392.4|20302.4|20386.5|20296.5|33
1655903450000|2022-06-22 13:10:50|20388.3|20298.3|20376.3|20286.3|20388.3|20298.3|20376.3|20286.3|30
1655903460000|2022-06-22 13:11:00|20376.5|20286.5|20387.5|20297.5|20387.7|20297.7|20373.4|20283.4|37
1655903470000|2022-06-22 13:11:10|20388|20298|20369.9|20279.9|20388|20298|20369.9|20279.9|35
1655903480000|2022-06-22 13:11:20|20368.1|20278.1|20358.6|20268.6|20368.4|20278.4|20356|20266|35
1655903490000|2022-06-22 13:11:30|20360.6|20270.6|20354.8|20264.8|20360.6|20270.6|20349.9|20259.9|31
1655903500000|2022-06-22 13:11:40|20353.9|20263.9|20353.4|20263.4|20356.8|20266.8|20350.1|20260.1|31
1655903510000|2022-06-22 13:11:50|20352.3|20262.3|20350.1|20260.1|20358.1|20268.1|20350.1|20260.1|33
1655903520000|2022-06-22 13:12:00|20350|20260|20352.9|20262.9|20356.5|20266.5|20345.7|20255.7|36
1655903530000|2022-06-22 13:12:10|20352.3|20262.3|20379.7|20289.7|20379.7|20289.7|20352.3|20262.3|35
1655903540000|2022-06-22 13:12:20|20379.1|20289.1|20368.1|20278.1|20379.1|20289.1|20361|20271|38
1655903550000|2022-06-22 13:12:30|20368|20278|20372.4|20282.4|20373.5|20283.5|20367.7|20277.7|34
1655903560000|2022-06-22 13:12:40|20372.3|20282.3|20389|20299|20389.9|20299.9|20372.3|20282.3|29
1655903570000|2022-06-22 13:12:50|20389.1|20299.1|20377.6|20287.6|20389.1|20299.1|20375.1|20285.1|36
1655903580000|2022-06-22 13:13:00|20377.8|20287.8|20378.4|20288.4|20380.6|20290.6|20376.3|20286.3|34
1655903590000|2022-06-22 13:13:10|20379|20289|20387.7|20297.7|20387.7|20297.7|20376.3|20286.3|31
1655903600000|2022-06-22 13:13:20|20386.2|20296.2|20380.7|20290.7|20386.2|20296.2|20379.4|20289.4|31
1655903610000|2022-06-22 13:13:30|20380.6|20290.6|20380.7|20290.7|20382.7|20292.7|20376.3|20286.3|29
1655903620000|2022-06-22 13:13:40|20380|20290|20375.1|20285.1|20380|20290|20373.9|20283.9|23
1655903630000|2022-06-22 13:13:50|20373.9|20283.9|20379.2|20289.2|20383.8|20293.8|20373.9|20283.9|29
1655903640000|2022-06-22 13:14:00|20378.9|20288.9|20382.6|20292.6|20385.5|20295.5|20376.2|20286.2|36
1655903650000|2022-06-22 13:14:10|20383.1|20293.1|20394|20304|20394.7|20304.7|20378.6|20288.6|40
1655903660000|2022-06-22 13:14:20|20392.3|20302.3|20396.8|20306.8|20397.1|20307.1|20391.6|20301.6|37
1655903670000|2022-06-22 13:14:30|20396.3|20306.3|20388.6|20298.6|20397.2|20307.2|20386|20296|32
1655903680000|2022-06-22 13:14:40|20388.2|20298.2|20392.7|20302.7|20392.7|20302.7|20385.2|20295.2|35
1655903690000|2022-06-22 13:14:50|20393.1|20303.1|20378.6|20288.6|20395.5|20305.5|20378|20288|34
1655903700000|2022-06-22 13:15:00|20378.5|20288.5|20397|20307|20399.3|20309.3|20378.3|20288.3|32
1655903710000|2022-06-22 13:15:10|20396.3|20306.3|20383.3|20293.3|20396.8|20306.8|20383.3|20293.3|36
1655903720000|2022-06-22 13:15:20|20382.1|20292.1|20393.1|20303.1|20396.9|20306.9|20380.9|20290.9|38
1655903730000|2022-06-22 13:15:30|20392.8|20302.8|20384.2|20294.2|20393.6|20303.6|20383.3|20293.3|37
1655903740000|2022-06-22 13:15:40|20385.6|20295.6|20380.7|20290.7|20386.6|20296.6|20380.7|20290.7|33
1655903750000|2022-06-22 13:15:50|20380|20290|20389.3|20299.3|20389.8|20299.8|20380|20290|36
1655903760000|2022-06-22 13:16:00|20389.2|20299.2|20392.7|20302.7|20393.1|20303.1|20387|20297|34
1655903770000|2022-06-22 13:16:10|20394|20304|20390.1|20300.1|20399.7|20309.7|20387.4|20297.4|35
1655903780000|2022-06-22 13:16:20|20390|20300|20380|20290|20390|20300|20377.5|20287.5|30
1655903790000|2022-06-22 13:16:30|20381.1|20291.1|20378.2|20288.2|20381.9|20291.9|20374.7|20284.7|37
1655903800000|2022-06-22 13:16:40|20378.1|20288.1|20372.6|20282.6|20378.1|20288.1|20371|20281|36
1655903810000|2022-06-22 13:16:50|20372.9|20282.9|20370.1|20280.1|20379.9|20289.9|20369.8|20279.8|36
1655903820000|2022-06-22 13:17:00|20370.3|20280.3|20370.3|20280.3|20373.8|20283.8|20369.1|20279.1|39
1655903830000|2022-06-22 13:17:10|20370.6|20280.6|20365.7|20275.7|20374.5|20284.5|20365.7|20275.7|38
1655903840000|2022-06-22 13:17:20|20366|20276|20361|20271|20373.6|20283.6|20360.5|20270.5|36
1655903850000|2022-06-22 13:17:30|20361.4|20271.4|20360.7|20270.7|20372.6|20282.6|20360.7|20270.7|34
1655903860000|2022-06-22 13:17:40|20361.5|20271.5|20360.8|20270.8|20363.2|20273.2|20358.3|20268.3|29
1655903870000|2022-06-22 13:17:50|20360.5|20270.5|20366.7|20276.7|20367.3|20277.3|20359.6|20269.6|28
1655903880000|2022-06-22 13:18:00|20367.2|20277.2|20365.2|20275.2|20368.2|20278.2|20362|20272|36
1655903890000|2022-06-22 13:18:10|20365.3|20275.3|20363.8|20273.8|20366.4|20276.4|20363.8|20273.8|36
1655903900000|2022-06-22 13:18:20|20365.1|20275.1|20359.2|20269.2|20367.6|20277.6|20354.7|20264.7|38
1655903910000|2022-06-22 13:18:30|20357.4|20267.4|20357.3|20267.3|20358.6|20268.6|20354|20264|33
1655903920000|2022-06-22 13:18:40|20357.5|20267.5|20359|20269|20360.6|20270.6|20355.5|20265.5|34
1655903930000|2022-06-22 13:18:50|20359.1|20269.1|20353|20263|20362.1|20272.1|20353|20263|34
1655903940000|2022-06-22 13:19:00|20352.8|20262.8|20342.7|20252.7|20356.8|20266.8|20341.3|20251.3|36
1655903950000|2022-06-22 13:19:10|20340.6|20250.6|20329.2|20239.2|20340.6|20250.6|20328.2|20238.2|36
1655903960000|2022-06-22 13:19:20|20329.7|20239.7|20317.1|20227.1|20330.1|20240.1|20314.7|20224.7|36
1655903970000|2022-06-22 13:19:30|20316.9|20226.9|20311.9|20221.9|20318.1|20228.1|20311.9|20221.9|36
1655903980000|2022-06-22 13:19:40|20312.7|20222.7|20324.5|20234.5|20327.6|20237.6|20307.1|20217.1|36
1655903990000|2022-06-22 13:19:50|20324.9|20234.9|20326.6|20236.6|20327.2|20237.2|20318|20228|37
1655904000000|2022-06-22 13:20:00|20327|20237|20314.8|20224.8|20327|20237|20312.9|20222.9|36
1655904010000|2022-06-22 13:20:10|20313.8|20223.8|20310.6|20220.6|20319.9|20229.9|20307.5|20217.5|36
1655904020000|2022-06-22 13:20:20|20309.2|20219.2|20345.8|20255.8|20345.8|20255.8|20308.5|20218.5|36
1655904030000|2022-06-22 13:20:30|20347|20257|20357.8|20267.8|20360.2|20270.2|20347|20257|36
1655904040000|2022-06-22 13:20:40|20360.8|20270.8|20375.8|20285.8|20379|20289|20360.8|20270.8|35
1655904050000|2022-06-22 13:20:50|20376.1|20286.1|20377.6|20287.6|20377.6|20287.6|20371.6|20281.6|34
1655904060000|2022-06-22 13:21:00|20377.8|20287.8|20397.8|20307.8|20397.8|20307.8|20373.7|20283.7|34
1655904070000|2022-06-22 13:21:10|20399.1|20309.1|20429|20339|20429|20339|20399.1|20309.1|36
1655904080000|2022-06-22 13:21:20|20430.4|20340.4|20416.5|20326.5|20431.3|20341.3|20413.6|20323.6|38
1655904090000|2022-06-22 13:21:30|20415|20325|20461.5|20371.5|20462.2|20372.2|20415|20325|37
1655904100000|2022-06-22 13:21:40|20459.1|20369.1|20470.4|20380.4|20473.4|20383.4|20450.7|20360.7|39
1655904110000|2022-06-22 13:21:50|20470.6|20380.6|20434.8|20344.8|20470.8|20380.8|20434.8|20344.8|38
1655904120000|2022-06-22 13:22:00|20435|20345|20459.6|20369.6|20460.2|20370.2|20432.8|20342.8|36
1655904130000|2022-06-22 13:22:10|20461.6|20371.6|20454.7|20364.7|20462|20372|20454.5|20364.5|38
1655904140000|2022-06-22 13:22:20|20452.2|20362.2|20474.2|20384.2|20474.2|20384.2|20452.2|20362.2|38
1655904150000|2022-06-22 13:22:30|20475|20385|20499.7|20409.7|20502.6|20412.6|20475|20385|38
1655904160000|2022-06-22 13:22:40|20502.4|20412.4|20495.9|20405.9|20509.6|20419.6|20494.2|20404.2|39
1655904170000|2022-06-22 13:22:50|20496.3|20406.3|20484.6|20394.6|20504.3|20414.3|20484.6|20394.6|40
1655904180000|2022-06-22 13:23:00|20484.2|20394.2|20486.5|20396.5|20489.4|20399.4|20480.9|20390.9|38
1655904190000|2022-06-22 13:23:10|20489.5|20399.5|20529.8|20439.8|20529.8|20439.8|20489.5|20399.5|39
1655904200000|2022-06-22 13:23:20|20529.7|20439.7|20529.5|20439.5|20539.4|20449.4|20527.1|20437.1|40
1655904210000|2022-06-22 13:23:30|20530.5|20440.5|20550.3|20460.3|20552.5|20462.5|20525.8|20435.8|36
1655904220000|2022-06-22 13:23:40|20551.2|20461.2|20505.7|20415.7|20552.4|20462.4|20505.7|20415.7|37
1655904230000|2022-06-22 13:23:50|20505.5|20415.5|20513.6|20423.6|20518|20428|20505.5|20415.5|36
1655904240000|2022-06-22 13:24:00|20517|20427|20509|20419|20522.7|20432.7|20509|20419|40
1655904250000|2022-06-22 13:24:10|20507.7|20417.7|20491.7|20401.7|20507.7|20417.7|20489.6|20399.6|36
1655904260000|2022-06-22 13:24:20|20490|20400|20484|20394|20495.8|20405.8|20484|20394|36
1655904270000|2022-06-22 13:24:30|20483.5|20393.5|20477|20387|20486.1|20396.1|20469.5|20379.5|35
1655904280000|2022-06-22 13:24:40|20476.9|20386.9|20489.5|20399.5|20489.5|20399.5|20470.5|20380.5|39
1655904290000|2022-06-22 13:24:50|20491.7|20401.7|20505.7|20415.7|20509.7|20419.7|20490.4|20400.4|35
1655904300000|2022-06-22 13:25:00|20504|20414|20482.9|20392.9|20504.9|20414.9|20481.4|20391.4|34
1655904310000|2022-06-22 13:25:10|20484.8|20394.8|20495.1|20405.1|20499.5|20409.5|20483.8|20393.8|38
1655904320000|2022-06-22 13:25:20|20494.8|20404.8|20478.9|20388.9|20494.9|20404.9|20478.9|20388.9|31
1655904330000|2022-06-22 13:25:30|20479.8|20389.8|20470.4|20380.4|20479.8|20389.8|20470.4|20380.4|31
1655904340000|2022-06-22 13:25:40|20470.7|20380.7|20463.5|20373.5|20471.8|20381.8|20462.6|20372.6|30
1655904350000|2022-06-22 13:25:50|20461.1|20371.1|20462.3|20372.3|20466.4|20376.4|20456.1|20366.1|35
1655904360000|2022-06-22 13:26:00|20461.4|20371.4|20484.4|20394.4|20487.9|20397.9|20460.9|20370.9|35
1655904370000|2022-06-22 13:26:10|20483.4|20393.4|20485.2|20395.2|20490.2|20400.2|20464.2|20374.2|39
1655904380000|2022-06-22 13:26:20|20490.4|20400.4|20489.9|20399.9|20495.1|20405.1|20485.7|20395.7|29
1655904390000|2022-06-22 13:26:30|20491.8|20401.8|20473.2|20383.2|20491.8|20401.8|20469.6|20379.6|37
1655904400000|2022-06-22 13:26:40|20469.7|20379.7|20452.6|20362.6|20475|20385|20444.4|20354.4|38
1655904410000|2022-06-22 13:26:50|20459.4|20369.4|20454.5|20364.5|20466|20376|20452.8|20362.8|33
1655904420000|2022-06-22 13:27:00|20455.1|20365.1|20476.8|20386.8|20477.9|20387.9|20455.1|20365.1|35
1655904430000|2022-06-22 13:27:10|20478.4|20388.4|20484.3|20394.3|20497.3|20407.3|20478.4|20388.4|37
1655904440000|2022-06-22 13:27:20|20484.4|20394.4|20483.9|20393.9|20487|20397|20468.5|20378.5|37
1655904450000|2022-06-22 13:27:30|20483.5|20393.5|20483.2|20393.2|20486.4|20396.4|20475.5|20385.5|35
1655904460000|2022-06-22 13:27:40|20483.1|20393.1|20491.6|20401.6|20491.7|20401.7|20473.9|20383.9|38
1655904470000|2022-06-22 13:27:50|20491.8|20401.8|20507.7|20417.7|20508|20418|20490.8|20400.8|37
1655904480000|2022-06-22 13:28:00|20504.7|20414.7|20506.6|20416.6|20510.8|20420.8|20492.1|20402.1|38
1655904490000|2022-06-22 13:28:10|20507.3|20417.3|20512.6|20422.6|20512.6|20422.6|20496.3|20406.3|36
1655904500000|2022-06-22 13:28:20|20514.4|20424.4|20504.3|20414.3|20522|20432|20504.3|20414.3|35
1655904510000|2022-06-22 13:28:30|20503.5|20413.5|20498.1|20408.1|20503.5|20413.5|20493.1|20403.1|36
1655904520000|2022-06-22 13:28:40|20497.7|20407.7|20500.2|20410.2|20500.2|20410.2|20491.5|20401.5|36
1655904530000|2022-06-22 13:28:50|20498.8|20408.8|20520.9|20430.9|20530.4|20440.4|20498.8|20408.8|38
1655904540000|2022-06-22 13:29:00|20521.1|20431.1|20510|20420|20525|20435|20509.1|20419.1|38
1655904550000|2022-06-22 13:29:10|20509.5|20419.5|20538|20448|20538|20448|20509.5|20419.5|39
1655904560000|2022-06-22 13:29:20|20535|20445|20542.5|20452.5|20542.5|20452.5|20523|20433|36
1655904570000|2022-06-22 13:29:30|20543.6|20453.6|20540.2|20450.2|20545.2|20455.2|20538.9|20448.9|37
1655904580000|2022-06-22 13:29:40|20540.6|20450.6|20540.7|20450.7|20544.3|20454.3|20536.4|20446.4|34
1655904590000|2022-06-22 13:29:50|20541|20451|20567.4|20477.4|20572.8|20482.8|20540.7|20450.7|37
1655904600000|2022-06-22 13:30:00|20566.9|20476.9|20512|20422|20575.3|20485.3|20511.7|20421.7|39
1655904610000|2022-06-22 13:30:10|20513|20423|20533.8|20443.8|20539.5|20449.5|20512.3|20422.3|34
1655904620000|2022-06-22 13:30:20|20534.2|20444.2|20515.1|20425.1|20538.2|20448.2|20513.1|20423.1|39
1655904630000|2022-06-22 13:30:30|20514.9|20424.9|20496|20406|20515.4|20425.4|20495.6|20405.6|37
1655904640000|2022-06-22 13:30:40|20497.5|20407.5|20475.5|20385.5|20498.8|20408.8|20474.1|20384.1|38
1655904650000|2022-06-22 13:30:50|20475.4|20385.4|20483.8|20393.8|20483.8|20393.8|20467.3|20377.3|40
1655904660000|2022-06-22 13:31:00|20487.1|20397.1|20491.3|20401.3|20505|20415|20482|20392|38
1655904670000|2022-06-22 13:31:10|20491.7|20401.7|20492.3|20402.3|20498|20408|20489.6|20399.6|38
1655904680000|2022-06-22 13:31:20|20491.6|20401.6|20531.1|20441.1|20533|20443|20490.4|20400.4|39
1655904690000|2022-06-22 13:31:30|20532.2|20442.2|20535.3|20445.3|20548.6|20458.6|20528.2|20438.2|40
1655904700000|2022-06-22 13:31:40|20535.7|20445.7|20541.1|20451.1|20544.9|20454.9|20527.5|20437.5|37
1655904710000|2022-06-22 13:31:50|20543.3|20453.3|20579.5|20489.5|20580.7|20490.7|20543.3|20453.3|40
1655904720000|2022-06-22 13:32:00|20580.1|20490.1|20577.5|20487.5|20580.1|20490.1|20558.4|20468.4|38
1655904730000|2022-06-22 13:32:10|20577.3|20487.3|20573.4|20483.4|20583.4|20493.4|20571.9|20481.9|39
1655904740000|2022-06-22 13:32:20|20572.9|20482.9|20565.3|20475.3|20572.9|20482.9|20562.2|20472.2|37
1655904750000|2022-06-22 13:32:30|20564.4|20474.4|20532.3|20442.3|20564.4|20474.4|20525.2|20435.2|38
1655904760000|2022-06-22 13:32:40|20533.2|20443.2|20533.6|20443.6|20543.4|20453.4|20528.6|20438.6|38
1655904770000|2022-06-22 13:32:50|20533|20443|20531.5|20441.5|20533.6|20443.6|20519.8|20429.8|39
1655904780000|2022-06-22 13:33:00|20531.8|20441.8|20540.9|20450.9|20542.9|20452.9|20529.7|20439.7|38
1655904790000|2022-06-22 13:33:10|20539.7|20449.7|20559.3|20469.3|20566|20476|20537.1|20447.1|38
1655904800000|2022-06-22 13:33:20|20559.9|20469.9|20549.9|20459.9|20561.3|20471.3|20547|20457|38
1655904810000|2022-06-22 13:33:30|20550|20460|20557.4|20467.4|20559.3|20469.3|20545.2|20455.2|38
1655904820000|2022-06-22 13:33:40|20556.5|20466.5|20544.2|20454.2|20561.2|20471.2|20541.7|20451.7|39
1655904830000|2022-06-22 13:33:50|20541.4|20451.4|20518|20428|20541.4|20451.4|20512.7|20422.7|38
1655904840000|2022-06-22 13:34:00|20516.9|20426.9|20522.4|20432.4|20524.4|20434.4|20509.7|20419.7|38
1655904850000|2022-06-22 13:34:10|20520.8|20430.8|20510.7|20420.7|20527.2|20437.2|20510.7|20420.7|37
1655904860000|2022-06-22 13:34:20|20509.4|20419.4|20497.5|20407.5|20509.4|20419.4|20496|20406|37
1655904870000|2022-06-22 13:34:30|20497.1|20407.1|20492.2|20402.2|20500.8|20410.8|20492.2|20402.2|37
1655904880000|2022-06-22 13:34:40|20491.2|20401.2|20500.5|20410.5|20500.5|20410.5|20482.9|20392.9|39
1655904890000|2022-06-22 13:34:50|20501|20411|20504.3|20414.3|20514.4|20424.4|20501|20411|36
1655904900000|2022-06-22 13:35:00|20504.4|20414.4|20517.6|20427.6|20518.5|20428.5|20493.6|20403.6|40
1655904910000|2022-06-22 13:35:10|20520.9|20430.9|20486.7|20396.7|20527.9|20437.9|20485.4|20395.4|38
1655904920000|2022-06-22 13:35:20|20485.1|20395.1|20485.7|20395.7|20488.9|20398.9|20484|20394|38
1655904930000|2022-06-22 13:35:30|20489.7|20399.7|20494.8|20404.8|20496.6|20406.6|20486.5|20396.5|38
1655904940000|2022-06-22 13:35:40|20493.9|20403.9|20489|20399|20493.9|20403.9|20486.4|20396.4|38
1655904950000|2022-06-22 13:35:50|20489.4|20399.4|20490|20400|20497.5|20407.5|20487|20397|39
1655904960000|2022-06-22 13:36:00|20488.9|20398.9|20510.9|20420.9|20515.8|20425.8|20486.3|20396.3|39
1655904970000|2022-06-22 13:36:10|20509.3|20419.3|20497.3|20407.3|20509.3|20419.3|20496.9|20406.9|40
1655904980000|2022-06-22 13:36:20|20498.8|20408.8|20494.7|20404.7|20514.8|20424.8|20490.7|20400.7|37
1655904990000|2022-06-22 13:36:30|20494.6|20404.6|20497.2|20407.2|20506.5|20416.5|20494.6|20404.6|39
1655905000000|2022-06-22 13:36:40|20496.8|20406.8|20491.3|20401.3|20496.8|20406.8|20485.2|20395.2|36
1655905010000|2022-06-22 13:36:50|20490.9|20400.9|20504.9|20414.9|20511.9|20421.9|20487.9|20397.9|35
1655905020000|2022-06-22 13:37:00|20507.7|20417.7|20511.5|20421.5|20513.2|20423.2|20500|20410|37
1655905030000|2022-06-22 13:37:10|20511|20421|20517.1|20427.1|20521.8|20431.8|20511|20421|36
1655905040000|2022-06-22 13:37:20|20516.2|20426.2|20524.4|20434.4|20525.3|20435.3|20514.7|20424.7|34
1655905050000|2022-06-22 13:37:30|20523.9|20433.9|20519.4|20429.4|20524.8|20434.8|20516|20426|38
1655905060000|2022-06-22 13:37:40|20519.3|20429.3|20522.9|20432.9|20526|20436|20515.5|20425.5|36
1655905070000|2022-06-22 13:37:50|20524.7|20434.7|20520.9|20430.9|20525.2|20435.2|20519.1|20429.1|33
1655905080000|2022-06-22 13:38:00|20521.2|20431.2|20553.6|20463.6|20554.3|20464.3|20520.4|20430.4|36
1655905090000|2022-06-22 13:38:10|20556.1|20466.1|20553.2|20463.2|20557.8|20467.8|20549.2|20459.2|33
1655905100000|2022-06-22 13:38:20|20552.2|20462.2|20555.8|20465.8|20557.6|20467.6|20548.3|20458.3|39
1655905110000|2022-06-22 13:38:30|20551.8|20461.8|20556|20466|20558.3|20468.3|20550.6|20460.6|37
1655905120000|2022-06-22 13:38:40|20552.3|20462.3|20561.1|20471.1|20561.1|20471.1|20550.4|20460.4|34
1655905130000|2022-06-22 13:38:50|20562|20472|20556.3|20466.3|20562.3|20472.3|20554.1|20464.1|31
1655905140000|2022-06-22 13:39:00|20556.7|20466.7|20550.5|20460.5|20559.7|20469.7|20550.5|20460.5|37
1655905150000|2022-06-22 13:39:10|20549|20459|20547.6|20457.6|20552.4|20462.4|20546.9|20456.9|38
1655905160000|2022-06-22 13:39:20|20548.1|20458.1|20517.7|20427.7|20548.1|20458.1|20517.2|20427.2|39
1655905170000|2022-06-22 13:39:30|20520.1|20430.1|20512.4|20422.4|20520.1|20430.1|20507.8|20417.8|37
1655905180000|2022-06-22 13:39:40|20513.2|20423.2|20522.2|20432.2|20522.2|20432.2|20506.3|20416.3|38
1655905190000|2022-06-22 13:39:50|20523|20433|20526.6|20436.6|20526.6|20436.6|20517.7|20427.7|36
1655905200000|2022-06-22 13:40:00|20527.2|20437.2|20532|20442|20546.7|20456.7|20526.6|20436.6|38
1655905210000|2022-06-22 13:40:10|20531.9|20441.9|20542.8|20452.8|20543.3|20453.3|20526.6|20436.6|35
1655905220000|2022-06-22 13:40:20|20543.6|20453.6|20531.5|20441.5|20544|20454|20529.6|20439.6|39
1655905230000|2022-06-22 13:40:30|20530.9|20440.9|20524.1|20434.1|20531.6|20441.6|20521.2|20431.2|37
1655905240000|2022-06-22 13:40:40|20523.2|20433.2|20512.1|20422.1|20523.8|20433.8|20512.1|20422.1|38
1655905250000|2022-06-22 13:40:50|20511|20421|20506.1|20416.1|20516.4|20426.4|20504.6|20414.6|36
1655905260000|2022-06-22 13:41:00|20506.3|20416.3|20486.5|20396.5|20508.1|20418.1|20485.4|20395.4|38
1655905270000|2022-06-22 13:41:10|20486.9|20396.9|20469.2|20379.2|20489.3|20399.3|20464.3|20374.3|35
1655905280000|2022-06-22 13:41:20|20469.1|20379.1|20460.4|20370.4|20476.5|20386.5|20456.3|20366.3|39
1655905290000|2022-06-22 13:41:30|20460.1|20370.1|20462.2|20372.2|20467|20377|20459.8|20369.8|37
1655905300000|2022-06-22 13:41:40|20463.1|20373.1|20466.1|20376.1|20468.2|20378.2|20459.4|20369.4|38
1655905310000|2022-06-22 13:41:50|20466.3|20376.3|20509.3|20419.3|20509.3|20419.3|20466|20376|38
1655905320000|2022-06-22 13:42:00|20508.3|20418.3|20523.6|20433.6|20523.6|20433.6|20496.1|20406.1|37
1655905330000|2022-06-22 13:42:10|20524.7|20434.7|20519.3|20429.3|20535.2|20445.2|20515|20425|37
1655905340000|2022-06-22 13:42:20|20520.6|20430.6|20521.6|20431.6|20531|20441|20518.9|20428.9|36
1655905350000|2022-06-22 13:42:30|20522.5|20432.5|20522.9|20432.9|20525.5|20435.5|20518.2|20428.2|35
1655905360000|2022-06-22 13:42:40|20523|20433|20521.8|20431.8|20531.8|20441.8|20520.8|20430.8|38
1655905370000|2022-06-22 13:42:50|20521.7|20431.7|20524.6|20434.6|20525.3|20435.3|20519.1|20429.1|38
1655905380000|2022-06-22 13:43:00|20524.5|20434.5|20522.1|20432.1|20535|20445|20521.1|20431.1|33
1655905390000|2022-06-22 13:43:10|20522.3|20432.3|20523.7|20433.7|20532.9|20442.9|20522.3|20432.3|39
1655905400000|2022-06-22 13:43:20|20523.4|20433.4|20517.8|20427.8|20524|20434|20517.1|20427.1|35
1655905410000|2022-06-22 13:43:30|20518|20428|20525.8|20435.8|20525.8|20435.8|20515.6|20425.6|35
1655905420000|2022-06-22 13:43:40|20524.7|20434.7|20512.9|20422.9|20525.4|20435.4|20506.8|20416.8|38
1655905430000|2022-06-22 13:43:50|20515.1|20425.1|20500.9|20410.9|20516.9|20426.9|20498.7|20408.7|40
1655905440000|2022-06-22 13:44:00|20501.6|20411.6|20511.7|20421.7|20511.9|20421.9|20494.9|20404.9|36
1655905450000|2022-06-22 13:44:10|20510.4|20420.4|20553.2|20463.2|20553.2|20463.2|20510.4|20420.4|38
1655905460000|2022-06-22 13:44:20|20553.9|20463.9|20570.2|20480.2|20570.2|20480.2|20544.2|20454.2|38
1655905470000|2022-06-22 13:44:30|20570|20480|20570.4|20480.4|20578.9|20488.9|20570|20480|37
1655905480000|2022-06-22 13:44:40|20570.8|20480.8|20573.6|20483.6|20575.5|20485.5|20563.2|20473.2|35
1655905490000|2022-06-22 13:44:50|20573.9|20483.9|20567.1|20477.1|20576.8|20486.8|20563.1|20473.1|35
1655905500000|2022-06-22 13:45:00|20567|20477|20574.7|20484.7|20579.1|20489.1|20560.1|20470.1|39
1655905510000|2022-06-22 13:45:10|20576.6|20486.6|20646.1|20556.1|20651.7|20561.7|20576.6|20486.6|39
1655905520000|2022-06-22 13:45:20|20645|20555|20630.3|20540.3|20645|20555|20620.2|20530.2|39
1655905530000|2022-06-22 13:45:30|20631.3|20541.3|20635.7|20545.7|20650.6|20560.6|20631.3|20541.3|39
1655905540000|2022-06-22 13:45:40|20635.5|20545.5|20624.2|20534.2|20635.5|20545.5|20620.7|20530.7|37
1655905550000|2022-06-22 13:45:50|20623|20533|20616.9|20526.9|20641.5|20551.5|20616.9|20526.9|38
1655905560000|2022-06-22 13:46:00|20615.3|20525.3|20621.9|20531.9|20621.9|20531.9|20604|20514|40
1655905570000|2022-06-22 13:46:10|20623.5|20533.5|20594.7|20504.7|20626.5|20536.5|20594.7|20504.7|38
1655905580000|2022-06-22 13:46:20|20594.2|20504.2|20592.5|20502.5|20601.2|20511.2|20588.3|20498.3|38
1655905590000|2022-06-22 13:46:30|20593|20503|20641.6|20551.6|20650.8|20560.8|20593|20503|37
1655905600000|2022-06-22 13:46:40|20641.3|20551.3|20642.2|20552.2|20651.2|20561.2|20639.1|20549.1|39
1655905610000|2022-06-22 13:46:50|20641|20551|20637.1|20547.1|20646.5|20556.5|20636.8|20546.8|38
1655905620000|2022-06-22 13:47:00|20640.5|20550.5|20632.6|20542.6|20640.5|20550.5|20632.3|20542.3|35
1655905630000|2022-06-22 13:47:10|20631.7|20541.7|20600.7|20510.7|20632.3|20542.3|20600.4|20510.4|34
1655905640000|2022-06-22 13:47:20|20599.6|20509.6|20614.8|20524.8|20614.8|20524.8|20598.8|20508.8|38
1655905650000|2022-06-22 13:47:30|20615.3|20525.3|20639.5|20549.5|20639.5|20549.5|20614.8|20524.8|36
1655905660000|2022-06-22 13:47:40|20635.4|20545.4|20642.3|20552.3|20643|20553|20632.7|20542.7|37
1655905670000|2022-06-22 13:47:50|20642.4|20552.4|20639.7|20549.7|20644.5|20554.5|20629.1|20539.1|31
1655905680000|2022-06-22 13:48:00|20642.5|20552.5|20643|20553|20648.9|20558.9|20642.5|20552.5|38
1655905690000|2022-06-22 13:48:10|20640.9|20550.9|20627.6|20537.6|20645.6|20555.6|20622.1|20532.1|39
1655905700000|2022-06-22 13:48:20|20626.6|20536.6|20628.6|20538.6|20639.5|20549.5|20626.6|20536.6|38
1655905710000|2022-06-22 13:48:30|20627.2|20537.2|20631.8|20541.8|20640|20550|20627.2|20537.2|34
1655905720000|2022-06-22 13:48:40|20631.9|20541.9|20635.1|20545.1|20636.1|20546.1|20621.5|20531.5|39
1655905730000|2022-06-22 13:48:50|20635.3|20545.3|20637.2|20547.2|20644.9|20554.9|20635.2|20545.2|35
1655905740000|2022-06-22 13:49:00|20638|20548|20629.5|20539.5|20638|20548|20627.4|20537.4|36
1655905750000|2022-06-22 13:49:10|20629.8|20539.8|20629.8|20539.8|20632.9|20542.9|20625.8|20535.8|38
1655905760000|2022-06-22 13:49:20|20630.3|20540.3|20631.3|20541.3|20633.1|20543.1|20627.8|20537.8|33
1655905770000|2022-06-22 13:49:30|20630.7|20540.7|20637.2|20547.2|20638.4|20548.4|20630.3|20540.3|33
1655905780000|2022-06-22 13:49:40|20637.4|20547.4|20628.5|20538.5|20640|20550|20628.3|20538.3|35
1655905790000|2022-06-22 13:49:50|20630.2|20540.2|20630.3|20540.3|20634.4|20544.4|20628.5|20538.5|31
1655905800000|2022-06-22 13:50:00|20630.2|20540.2|20625.1|20535.1|20631.3|20541.3|20624.4|20534.4|32
1655905810000|2022-06-22 13:50:10|20624.9|20534.9|20601|20511|20628|20538|20600.8|20510.8|37
1655905820000|2022-06-22 13:50:20|20601.2|20511.2|20601.4|20511.4|20606.3|20516.3|20598.9|20508.9|34
1655905830000|2022-06-22 13:50:30|20600.9|20510.9|20596.9|20506.9|20602.7|20512.7|20596.3|20506.3|34
1655905840000|2022-06-22 13:50:40|20596.1|20506.1|20592.4|20502.4|20596.8|20506.8|20590.9|20500.9|31
1655905850000|2022-06-22 13:50:50|20591.8|20501.8|20567.8|20477.8|20594|20504|20567.8|20477.8|38
1655905860000|2022-06-22 13:51:00|20568.4|20478.4|20569.3|20479.3|20572.7|20482.7|20557|20467|39
1655905870000|2022-06-22 13:51:10|20567.7|20477.7|20547.1|20457.1|20570.1|20480.1|20547.1|20457.1|37
1655905880000|2022-06-22 13:51:20|20546.8|20456.8|20522.2|20432.2|20546.8|20456.8|20521.5|20431.5|36
1655905890000|2022-06-22 13:51:30|20522.5|20432.5|20508.9|20418.9|20522.5|20432.5|20507.3|20417.3|35
1655905900000|2022-06-22 13:51:40|20508.8|20418.8|20513.6|20423.6|20515.9|20425.9|20508.6|20418.6|35
1655905910000|2022-06-22 13:51:50|20513.8|20423.8|20536.5|20446.5|20546.4|20456.4|20513.8|20423.8|39
1655905920000|2022-06-22 13:52:00|20536|20446|20533.1|20443.1|20539.3|20449.3|20531.6|20441.6|40
1655905930000|2022-06-22 13:52:10|20531.1|20441.1|20532.7|20442.7|20533.2|20443.2|20524.2|20434.2|39
1655905940000|2022-06-22 13:52:20|20531.8|20441.8|20533.1|20443.1|20534.2|20444.2|20522.3|20432.3|39
1655905950000|2022-06-22 13:52:30|20532.9|20442.9|20538.1|20448.1|20542.1|20452.1|20532.9|20442.9|34
1655905960000|2022-06-22 13:52:40|20536.9|20446.9|20540.6|20450.6|20546.3|20456.3|20531.9|20441.9|39
1655905970000|2022-06-22 13:52:50|20541.2|20451.2|20550.9|20460.9|20553.4|20463.4|20541.2|20451.2|35
1655905980000|2022-06-22 13:53:00|20550.8|20460.8|20543.3|20453.3|20551.5|20461.5|20536.2|20446.2|39
1655905990000|2022-06-22 13:53:10|20544|20454|20569.1|20479.1|20572.8|20482.8|20544|20454|38
1655906000000|2022-06-22 13:53:20|20570.2|20480.2|20590.5|20500.5|20593.8|20503.8|20570.2|20480.2|37
1655906010000|2022-06-22 13:53:30|20590.6|20500.6|20580.6|20490.6|20593.2|20503.2|20579|20489|38
1655906020000|2022-06-22 13:53:40|20580.8|20490.8|20601.7|20511.7|20602.4|20512.4|20579.5|20489.5|33
1655906030000|2022-06-22 13:53:50|20602.5|20512.5|20592.4|20502.4|20602.5|20512.5|20588.1|20498.1|37
1655906040000|2022-06-22 13:54:00|20593.1|20503.1|20586.7|20496.7|20603.3|20513.3|20586.7|20496.7|39
1655906050000|2022-06-22 13:54:10|20586.5|20496.5|20615.2|20525.2|20617|20527|20585.3|20495.3|34
1655906060000|2022-06-22 13:54:20|20617.5|20527.5|20646.2|20556.2|20646.2|20556.2|20617.5|20527.5|38
1655906070000|2022-06-22 13:54:30|20649.1|20559.1|20655.9|20565.9|20667.3|20577.3|20649.1|20559.1|39
1655906080000|2022-06-22 13:54:40|20655|20565|20662.8|20572.8|20672.4|20582.4|20655|20565|40
1655906090000|2022-06-22 13:54:50|20661.5|20571.5|20687.1|20597.1|20687.1|20597.1|20659.1|20569.1|38
1655906100000|2022-06-22 13:55:00|20689|20599|20748.8|20658.8|20753.3|20663.3|20689|20599|39
1655906110000|2022-06-22 13:55:10|20748.3|20658.3|20715.8|20625.8|20749.9|20659.9|20715.8|20625.8|39
1655906120000|2022-06-22 13:55:20|20719|20629|20754.3|20664.3|20755.9|20665.9|20717.1|20627.1|39
1655906130000|2022-06-22 13:55:30|20753.9|20663.9|20752.2|20662.2|20754.6|20664.6|20728.8|20638.8|39
1655906140000|2022-06-22 13:55:40|20753.2|20663.2|20770.4|20680.4|20770.4|20680.4|20751.6|20661.6|40
1655906150000|2022-06-22 13:55:50|20770.1|20680.1|20772.5|20682.5|20786.7|20696.7|20770.1|20680.1|39
1655906160000|2022-06-22 13:56:00|20772|20682|20778|20688|20783.2|20693.2|20772|20682|38
1655906170000|2022-06-22 13:56:10|20777.7|20687.7|20749.9|20659.9|20781.6|20691.6|20747.9|20657.9|36
1655906180000|2022-06-22 13:56:20|20749.6|20659.6|20750.7|20660.7|20756.9|20666.9|20744|20654|38
1655906190000|2022-06-22 13:56:30|20749.8|20659.8|20753.5|20663.5|20760.8|20670.8|20746.3|20656.3|38
1655906200000|2022-06-22 13:56:40|20754.1|20664.1|20765.9|20675.9|20767.5|20677.5|20752.5|20662.5|38
1655906210000|2022-06-22 13:56:50|20765.2|20675.2|20786.9|20696.9|20787|20697|20761.9|20671.9|36
1655906220000|2022-06-22 13:57:00|20787.5|20697.5|20783.3|20693.3|20787.5|20697.5|20763.2|20673.2|40
1655906230000|2022-06-22 13:57:10|20785.6|20695.6|20776.8|20686.8|20791.5|20701.5|20763.4|20673.4|38
1655906240000|2022-06-22 13:57:20|20776.5|20686.5|20752.7|20662.7|20777.8|20687.8|20750.6|20660.6|37
1655906250000|2022-06-22 13:57:30|20753.3|20663.3|20739.8|20649.8|20753.3|20663.3|20739.8|20649.8|36
1655906260000|2022-06-22 13:57:40|20740.7|20650.7|20743.9|20653.9|20747.7|20657.7|20740.1|20650.1|37
1655906270000|2022-06-22 13:57:50|20744.3|20654.3|20736.9|20646.9|20745.3|20655.3|20734.8|20644.8|35
1655906280000|2022-06-22 13:58:00|20740.8|20650.8|20740.8|20650.8|20742.5|20652.5|20734|20644|35
1655906290000|2022-06-22 13:58:10|20739.5|20649.5|20733.6|20643.6|20739.5|20649.5|20728.6|20638.6|37
1655906300000|2022-06-22 13:58:20|20733.3|20643.3|20746.1|20656.1|20748.9|20658.9|20733.3|20643.3|37
1655906310000|2022-06-22 13:58:30|20745.9|20655.9|20739.5|20649.5|20750.3|20660.3|20739.5|20649.5|33
1655906320000|2022-06-22 13:58:40|20739.8|20649.8|20734.8|20644.8|20740.7|20650.7|20734.2|20644.2|35
1655906330000|2022-06-22 13:58:50|20734.6|20644.6|20736|20646|20737.6|20647.6|20732.7|20642.7|30
1655906340000|2022-06-22 13:59:00|20735.8|20645.8|20733|20643|20742.8|20652.8|20732.1|20642.1|36
1655906350000|2022-06-22 13:59:10|20733.3|20643.3|20741.2|20651.2|20742.5|20652.5|20729.2|20639.2|39
1655906360000|2022-06-22 13:59:20|20740.9|20650.9|20747.6|20657.6|20748.7|20658.7|20738.3|20648.3|36
1655906370000|2022-06-22 13:59:30|20746.5|20656.5|20772.1|20682.1|20774.5|20684.5|20744.6|20654.6|38
1655906380000|2022-06-22 13:59:40|20772.5|20682.5|20770.2|20680.2|20775.6|20685.6|20768.9|20678.9|39
1655906390000|2022-06-22 13:59:50|20771.9|20681.9|20755.7|20665.7|20774|20684|20755.7|20665.7|37
1655906400000|2022-06-22 14:00:00|20755.8|20665.8|20785.3|20695.3|20786|20696|20754.4|20664.4|38
1655906410000|2022-06-22 14:00:10|20784.2|20694.2|20802.4|20712.4|20803.3|20713.3|20783.6|20693.6|40
1655906420000|2022-06-22 14:00:20|20802.2|20712.2|20813.7|20723.7|20813.7|20723.7|20802.2|20712.2|40
1655906430000|2022-06-22 14:00:30|20812.3|20722.3|20785.1|20695.1|20814.2|20724.2|20782.2|20692.2|36
1655906440000|2022-06-22 14:00:40|20785.5|20695.5|20786|20696|20799.2|20709.2|20785.5|20695.5|39
1655906450000|2022-06-22 14:00:50|20783.7|20693.7|20804.5|20714.5|20804.5|20714.5|20782|20692|38
1655906460000|2022-06-22 14:01:00|20804.2|20714.2|20795.6|20705.6|20804.2|20714.2|20791.4|20701.4|39
1655906470000|2022-06-22 14:01:10|20794.9|20704.9|20778.9|20688.9|20796.1|20706.1|20778.9|20688.9|40
1655906480000|2022-06-22 14:01:20|20777.9|20687.9|20747.9|20657.9|20777.9|20687.9|20747.9|20657.9|37
1655906490000|2022-06-22 14:01:30|20746.2|20656.2|20729.1|20639.1|20746.6|20656.6|20728.4|20638.4|38
1655906500000|2022-06-22 14:01:40|20730.4|20640.4|20718|20628|20731.1|20641.1|20714.8|20624.8|38
1655906510000|2022-06-22 14:01:50|20717.9|20627.9|20720.5|20630.5|20732.2|20642.2|20717.6|20627.6|37
1655906520000|2022-06-22 14:02:00|20719.5|20629.5|20699.4|20609.4|20720|20630|20695|20605|39
1655906530000|2022-06-22 14:02:10|20699.2|20609.2|20698|20608|20706.8|20616.8|20695.2|20605.2|38
1655906540000|2022-06-22 14:02:20|20697.7|20607.7|20701.3|20611.3|20703.7|20613.7|20682.2|20592.2|39
1655906550000|2022-06-22 14:02:30|20705.2|20615.2|20700.4|20610.4|20706.8|20616.8|20695.1|20605.1|39
1655906560000|2022-06-22 14:02:40|20700.3|20610.3|20692|20602|20700.3|20610.3|20682.9|20592.9|37
1655906570000|2022-06-22 14:02:50|20692.7|20602.7|20685.7|20595.7|20694.6|20604.6|20682.8|20592.8|38
1655906580000|2022-06-22 14:03:00|20684.7|20594.7|20696.6|20606.6|20696.6|20606.6|20680.8|20590.8|36
1655906590000|2022-06-22 14:03:10|20695.6|20605.6|20698.7|20608.7|20700.4|20610.4|20690.2|20600.2|39
1655906600000|2022-06-22 14:03:20|20698.3|20608.3|20701.6|20611.6|20701.9|20611.9|20693.3|20603.3|35
1655906610000|2022-06-22 14:03:30|20701.4|20611.4|20690.3|20600.3|20702.5|20612.5|20687.9|20597.9|36
1655906620000|2022-06-22 14:03:40|20688.7|20598.7|20677.9|20587.9|20688.7|20598.7|20676.5|20586.5|37
1655906630000|2022-06-22 14:03:50|20679.1|20589.1|20675.3|20585.3|20685|20595|20673.3|20583.3|38
1655906640000|2022-06-22 14:04:00|20675.6|20585.6|20675.1|20585.1|20680.6|20590.6|20673.2|20583.2|35
1655906650000|2022-06-22 14:04:10|20674.7|20584.7|20706.1|20616.1|20706.1|20616.1|20671.7|20581.7|39
1655906660000|2022-06-22 14:04:20|20702.1|20612.1|20710.1|20620.1|20719.1|20629.1|20701.3|20611.3|34
1655906670000|2022-06-22 14:04:30|20708.8|20618.8|20716.5|20626.5|20716.6|20626.6|20706.6|20616.6|36
1655906680000|2022-06-22 14:04:40|20716.4|20626.4|20721|20631|20722.3|20632.3|20716.4|20626.4|33
1655906690000|2022-06-22 14:04:50|20720.9|20630.9|20717.3|20627.3|20720.9|20630.9|20707|20617|40
1655906700000|2022-06-22 14:05:00|20718|20628|20701.4|20611.4|20719.2|20629.2|20701.4|20611.4|36
1655906710000|2022-06-22 14:05:10|20700.2|20610.2|20711|20621|20715.6|20625.6|20700.2|20610.2|38
1655906720000|2022-06-22 14:05:20|20712.8|20622.8|20709.3|20619.3|20714.8|20624.8|20707.5|20617.5|40
1655906730000|2022-06-22 14:05:30|20708.2|20618.2|20710.2|20620.2|20711.6|20621.6|20699.5|20609.5|37
1655906740000|2022-06-22 14:05:40|20709.5|20619.5|20706|20616|20715.9|20625.9|20704.6|20614.6|36
1655906750000|2022-06-22 14:05:50|20706.3|20616.3|20700.1|20610.1|20707.5|20617.5|20699.7|20609.7|32
1655906760000|2022-06-22 14:06:00|20700.4|20610.4|20700.7|20610.7|20704.6|20614.6|20698.3|20608.3|36
1655906770000|2022-06-22 14:06:10|20700.2|20610.2|20695|20605|20701.6|20611.6|20694.5|20604.5|37
1655906780000|2022-06-22 14:06:20|20695.2|20605.2|20682.5|20592.5|20695.2|20605.2|20681.9|20591.9|31
1655906790000|2022-06-22 14:06:30|20682.4|20592.4|20684.2|20594.2|20686.6|20596.6|20681.4|20591.4|38
1655906800000|2022-06-22 14:06:40|20682.6|20592.6|20678.2|20588.2|20682.9|20592.9|20675.9|20585.9|37
1655906810000|2022-06-22 14:06:50|20678.6|20588.6|20688.3|20598.3|20689.6|20599.6|20677.9|20587.9|37
1655906820000|2022-06-22 14:07:00|20687.3|20597.3|20700.2|20610.2|20708.6|20618.6|20686.4|20596.4|36
1655906830000|2022-06-22 14:07:10|20702.2|20612.2|20710.7|20620.7|20710.7|20620.7|20694|20604|36
1655906840000|2022-06-22 14:07:20|20709.8|20619.8|20705.2|20615.2|20711.4|20621.4|20704.2|20614.2|34
1655906850000|2022-06-22 14:07:30|20705.7|20615.7|20706.9|20616.9|20713.3|20623.3|20705.7|20615.7|35
1655906860000|2022-06-22 14:07:40|20706.8|20616.8|20718.6|20628.6|20720.3|20630.3|20706|20616|38
1655906870000|2022-06-22 14:07:50|20718.1|20628.1|20723.6|20633.6|20725.5|20635.5|20716.6|20626.6|36
1655906880000|2022-06-22 14:08:00|20723.3|20633.3|20728.9|20638.9|20731.7|20641.7|20721.1|20631.1|36
1655906890000|2022-06-22 14:08:10|20729|20639|20759.7|20669.7|20766.6|20676.6|20729|20639|39
1655906900000|2022-06-22 14:08:20|20759.5|20669.5|20754.3|20664.3|20759.5|20669.5|20745.9|20655.9|38
1655906910000|2022-06-22 14:08:30|20756.7|20666.7|20757.7|20667.7|20757.8|20667.8|20751|20661|36
1655906920000|2022-06-22 14:08:40|20755.4|20665.4|20751|20661|20755.4|20665.4|20748.3|20658.3|36
1655906930000|2022-06-22 14:08:50|20752.1|20662.1|20758.1|20668.1|20758.8|20668.8|20752.1|20662.1|36
1655906940000|2022-06-22 14:09:00|20758.5|20668.5|20765.9|20675.9|20766.7|20676.7|20755.5|20665.5|39
1655906950000|2022-06-22 14:09:10|20765.5|20675.5|20751.5|20661.5|20765.5|20675.5|20751.5|20661.5|36
1655906960000|2022-06-22 14:09:20|20751.7|20661.7|20744.8|20654.8|20752.3|20662.3|20736|20646|33
1655906970000|2022-06-22 14:09:30|20748.8|20658.8|20776|20686|20777|20687|20748.8|20658.8|40
1655906980000|2022-06-22 14:09:40|20777.6|20687.6|20780.2|20690.2|20780.3|20690.3|20776.3|20686.3|30
1655906990000|2022-06-22 14:09:50|20779.6|20689.6|20776.5|20686.5|20780.6|20690.6|20766.1|20676.1|39
1655907000000|2022-06-22 14:10:00|20777.6|20687.6|20778.5|20688.5|20786.6|20696.6|20773.9|20683.9|38
1655907010000|2022-06-22 14:10:10|20779.7|20689.7|20773.3|20683.3|20783.9|20693.9|20773.3|20683.3|36
1655907020000|2022-06-22 14:10:20|20773.5|20683.5|20772.9|20682.9|20774.9|20684.9|20765.9|20675.9|32
1655907030000|2022-06-22 14:10:30|20773|20683|20751.3|20661.3|20773|20683|20751.3|20661.3|36
1655907040000|2022-06-22 14:10:40|20752.9|20662.9|20742.2|20652.2|20754.8|20664.8|20741.6|20651.6|27
1655907050000|2022-06-22 14:10:50|20742|20652|20732.2|20642.2|20742|20652|20732.2|20642.2|34
1655907060000|2022-06-22 14:11:00|20733.2|20643.2|20720.9|20630.9|20733.2|20643.2|20713.3|20623.3|35
1655907070000|2022-06-22 14:11:10|20720.2|20630.2|20707.7|20617.7|20720.2|20630.2|20704.7|20614.7|37
1655907080000|2022-06-22 14:11:20|20708|20618|20705.8|20615.8|20714.4|20624.4|20704.3|20614.3|33
1655907090000|2022-06-22 14:11:30|20705.2|20615.2|20708|20618|20714.8|20624.8|20705.2|20615.2|38
1655907100000|2022-06-22 14:11:40|20708.2|20618.2|20705.2|20615.2|20708.2|20618.2|20702.8|20612.8|33
1655907110000|2022-06-22 14:11:50|20705.1|20615.1|20728.3|20638.3|20728.3|20638.3|20705|20615|38
1655907120000|2022-06-22 14:12:00|20730.8|20640.8|20726.9|20636.9|20742.2|20652.2|20722.1|20632.1|39
1655907130000|2022-06-22 14:12:10|20727.1|20637.1|20728.9|20638.9|20728.9|20638.9|20721.3|20631.3|38
1655907140000|2022-06-22 14:12:20|20729|20639|20728.3|20638.3|20734.4|20644.4|20727.7|20637.7|34
1655907150000|2022-06-22 14:12:30|20729.8|20639.8|20747.5|20657.5|20751.1|20661.1|20729.8|20639.8|32
1655907160000|2022-06-22 14:12:40|20746.1|20656.1|20745|20655|20751.3|20661.3|20743.2|20653.2|35
1655907170000|2022-06-22 14:12:50|20746.6|20656.6|20745.3|20655.3|20751.7|20661.7|20745.3|20655.3|34
1655907180000|2022-06-22 14:13:00|20741.6|20651.6|20733.6|20643.6|20741.6|20651.6|20725.2|20635.2|38
1655907190000|2022-06-22 14:13:10|20735.6|20645.6|20734.4|20644.4|20741.6|20651.6|20731.3|20641.3|35
1655907200000|2022-06-22 14:13:20|20734.3|20644.3|20740.6|20650.6|20744.6|20654.6|20732.1|20642.1|34
1655907210000|2022-06-22 14:13:30|20740.8|20650.8|20749.3|20659.3|20750.1|20660.1|20739.8|20649.8|34
1655907220000|2022-06-22 14:13:40|20751.1|20661.1|20749|20659|20759.7|20669.7|20741.9|20651.9|35
1655907230000|2022-06-22 14:13:50|20749.6|20659.6|20766.6|20676.6|20771.9|20681.9|20747.4|20657.4|37
1655907240000|2022-06-22 14:14:00|20763.3|20673.3|20780.9|20690.9|20780.9|20690.9|20763.3|20673.3|37
1655907250000|2022-06-22 14:14:10|20778.7|20688.7|20776.1|20686.1|20781.9|20691.9|20767.2|20677.2|38
1655907260000|2022-06-22 14:14:20|20776.2|20686.2|20774.5|20684.5|20779.3|20689.3|20773.1|20683.1|39
1655907270000|2022-06-22 14:14:30|20774.2|20684.2|20772.4|20682.4|20779.8|20689.8|20771.4|20681.4|39
1655907280000|2022-06-22 14:14:40|20771.5|20681.5|20777.2|20687.2|20780.6|20690.6|20770.6|20680.6|36
1655907290000|2022-06-22 14:14:50|20777.8|20687.8|20776.7|20686.7|20782.3|20692.3|20775.5|20685.5|33
1655907300000|2022-06-22 14:15:00|20779|20689|20781.3|20691.3|20784.5|20694.5|20773.7|20683.7|37
1655907310000|2022-06-22 14:15:10|20781.9|20691.9|20791.9|20701.9|20792.6|20702.6|20781.9|20691.9|37
1655907320000|2022-06-22 14:15:20|20791.8|20701.8|20786.9|20696.9|20793.7|20703.7|20786.4|20696.4|38
1655907330000|2022-06-22 14:15:30|20787.1|20697.1|20784.7|20694.7|20787.9|20697.9|20781.2|20691.2|34
1655907340000|2022-06-22 14:15:40|20785.8|20695.8|20785.2|20695.2|20788.6|20698.6|20778.8|20688.8|40
1655907350000|2022-06-22 14:15:50|20785.4|20695.4|20786.2|20696.2|20789|20699|20780.2|20690.2|35
1655907360000|2022-06-22 14:16:00|20786.6|20696.6|20755.9|20665.9|20787.2|20697.2|20755.9|20665.9|38
1655907370000|2022-06-22 14:16:10|20757.1|20667.1|20738.5|20648.5|20757.1|20667.1|20736.5|20646.5|37
1655907380000|2022-06-22 14:16:20|20738.6|20648.6|20739.3|20649.3|20742|20652|20736.5|20646.5|35
1655907390000|2022-06-22 14:16:30|20738.2|20648.2|20728.2|20638.2|20738.5|20648.5|20725.4|20635.4|38
1655907400000|2022-06-22 14:16:40|20727.5|20637.5|20732.5|20642.5|20733.3|20643.3|20723.6|20633.6|35
1655907410000|2022-06-22 14:16:50|20733.4|20643.4|20734.2|20644.2|20734.4|20644.4|20729.7|20639.7|33
1655907420000|2022-06-22 14:17:00|20734.4|20644.4|20738.8|20648.8|20750.1|20660.1|20734.4|20644.4|40
1655907430000|2022-06-22 14:17:10|20738.6|20648.6|20729.9|20639.9|20738.6|20648.6|20728.3|20638.3|32
1655907440000|2022-06-22 14:17:20|20733.3|20643.3|20743.7|20653.7|20745.4|20655.4|20733.3|20643.3|39
1655907450000|2022-06-22 14:17:30|20744.5|20654.5|20775.3|20685.3|20775.7|20685.7|20743.9|20653.9|40
1655907460000|2022-06-22 14:17:40|20776.6|20686.6|20782.6|20692.6|20784.5|20694.5|20776|20686|32
1655907470000|2022-06-22 14:17:50|20783.6|20693.6|20796.5|20706.5|20802.7|20712.7|20781.6|20691.6|36
1655907480000|2022-06-22 14:18:00|20796.3|20706.3|20794.3|20704.3|20800.9|20710.9|20793.4|20703.4|37
1655907490000|2022-06-22 14:18:10|20793.4|20703.4|20819|20729|20820.5|20730.5|20792.9|20702.9|37
1655907500000|2022-06-22 14:18:20|20819.1|20729.1|20819.6|20729.6|20821.1|20731.1|20813.4|20723.4|35
1655907510000|2022-06-22 14:18:30|20821.2|20731.2|20805.8|20715.8|20824.5|20734.5|20805.8|20715.8|35
1655907520000|2022-06-22 14:18:40|20806.7|20716.7|20800.7|20710.7|20806.7|20716.7|20797.9|20707.9|34
1655907530000|2022-06-22 14:18:50|20801.9|20711.9|20795.4|20705.4|20801.9|20711.9|20795.4|20705.4|37
1655907540000|2022-06-22 14:19:00|20796.4|20706.4|20800.9|20710.9|20800.9|20710.9|20768.2|20678.2|37
1655907550000|2022-06-22 14:19:10|20800.4|20710.4|20804.4|20714.4|20810.8|20720.8|20793.8|20703.8|40
1655907560000|2022-06-22 14:19:20|20803.1|20713.1|20805.7|20715.7|20811|20721|20798.4|20708.4|39
1655907570000|2022-06-22 14:19:30|20808.1|20718.1|20824.7|20734.7|20827.4|20737.4|20808|20718|37
1655907580000|2022-06-22 14:19:40|20825|20735|20821.3|20731.3|20830.9|20740.9|20821|20731|37
1655907590000|2022-06-22 14:19:50|20821.6|20731.6|20842.4|20752.4|20848|20758|20821.6|20731.6|37
1655907600000|2022-06-22 14:20:00|20844.5|20754.5|20833.5|20743.5|20846|20756|20833.5|20743.5|36
1655907610000|2022-06-22 14:20:10|20833.9|20743.9|20837.3|20747.3|20839.8|20749.8|20833.7|20743.7|34
1655907620000|2022-06-22 14:20:20|20837|20747|20857.9|20767.9|20859.3|20769.3|20837|20747|38
1655907630000|2022-06-22 14:20:30|20855.4|20765.4|20849.4|20759.4|20859.1|20769.1|20849.4|20759.4|36
1655907640000|2022-06-22 14:20:40|20848.9|20758.9|20828.4|20738.4|20850.4|20760.4|20824.1|20734.1|39
1655907650000|2022-06-22 14:20:50|20828.7|20738.7|20820|20730|20831.4|20741.4|20819.7|20729.7|38
1655907660000|2022-06-22 14:21:00|20819.4|20729.4|20820.6|20730.6|20830.5|20740.5|20818.5|20728.5|39
1655907670000|2022-06-22 14:21:10|20819.8|20729.8|20821.8|20731.8|20825.5|20735.5|20813.4|20723.4|38
1655907680000|2022-06-22 14:21:20|20821.3|20731.3|20800.7|20710.7|20821.3|20731.3|20800.4|20710.4|37
1655907690000|2022-06-22 14:21:30|20800.5|20710.5|20802.4|20712.4|20805.1|20715.1|20798.3|20708.3|36
1655907700000|2022-06-22 14:21:40|20801.7|20711.7|20803.7|20713.7|20812.4|20722.4|20800.3|20710.3|35
1655907710000|2022-06-22 14:21:50|20800.5|20710.5|20798.4|20708.4|20801.8|20711.8|20797.4|20707.4|33
1655907720000|2022-06-22 14:22:00|20798.3|20708.3|20798.4|20708.4|20812.1|20722.1|20798|20708|35
1655907730000|2022-06-22 14:22:10|20797.9|20707.9|20792.4|20702.4|20798.6|20708.6|20784.8|20694.8|33
1655907740000|2022-06-22 14:22:20|20792|20702|20791|20701|20793.6|20703.6|20789.2|20699.2|31
1655907750000|2022-06-22 14:22:30|20791.3|20701.3|20789.8|20699.8|20791.4|20701.4|20786.2|20696.2|31
1655907760000|2022-06-22 14:22:40|20791.3|20701.3|20773.7|20683.7|20791.3|20701.3|20773.7|20683.7|35
1655907770000|2022-06-22 14:22:50|20769|20679|20772.1|20682.1|20772.1|20682.1|20765.6|20675.6|36
1655907780000|2022-06-22 14:23:00|20773.9|20683.9|20786.1|20696.1|20787.9|20697.9|20773.8|20683.8|38
1655907790000|2022-06-22 14:23:10|20787.3|20697.3|20784.2|20694.2|20794.7|20704.7|20784.2|20694.2|36
1655907800000|2022-06-22 14:23:20|20783.9|20693.9|20797.3|20707.3|20797.8|20707.8|20783.3|20693.3|36
1655907810000|2022-06-22 14:23:30|20798.1|20708.1|20792.9|20702.9|20808.4|20718.4|20787.7|20697.7|38
1655907820000|2022-06-22 14:23:40|20795.3|20705.3|20806.8|20716.8|20807.8|20717.8|20795.3|20705.3|35
1655907830000|2022-06-22 14:23:50|20808|20718|20810|20720|20818.2|20728.2|20805.8|20715.8|35
1655907840000|2022-06-22 14:24:00|20810.3|20720.3|20816.7|20726.7|20818.4|20728.4|20809.8|20719.8|37
1655907850000|2022-06-22 14:24:10|20816.6|20726.6|20817.5|20727.5|20820.9|20730.9|20811.5|20721.5|35
1655907860000|2022-06-22 14:24:20|20817.9|20727.9|20811.4|20721.4|20818.8|20728.8|20811|20721|37
1655907870000|2022-06-22 14:24:30|20810.5|20720.5|20818.1|20728.1|20821.5|20731.5|20810.5|20720.5|36
1655907880000|2022-06-22 14:24:40|20817|20727|20820.6|20730.6|20821|20731|20814.4|20724.4|35
1655907890000|2022-06-22 14:24:50|20819.5|20729.5|20815.9|20725.9|20822.8|20732.8|20815.4|20725.4|28
1655907900000|2022-06-22 14:25:00|20815.8|20725.8|20813.6|20723.6|20815.9|20725.9|20813.6|20723.6|33
1655907910000|2022-06-22 14:25:10|20814.2|20724.2|20804.2|20714.2|20814.2|20724.2|20796.2|20706.2|34
1655907920000|2022-06-22 14:25:20|20797.9|20707.9|20798.5|20708.5|20803.7|20713.7|20790.6|20700.6|37
1655907930000|2022-06-22 14:25:30|20796.2|20706.2|20800.3|20710.3|20806.4|20716.4|20795|20705|39
1655907940000|2022-06-22 14:25:40|20801.5|20711.5|20804.5|20714.5|20804.6|20714.6|20792.8|20702.8|36
1655907950000|2022-06-22 14:25:50|20806.3|20716.3|20821.4|20731.4|20821.4|20731.4|20806.3|20716.3|36
1655907960000|2022-06-22 14:26:00|20820.9|20730.9|20861.9|20771.9|20863.9|20773.9|20820.9|20730.9|39
1655907970000|2022-06-22 14:26:10|20861.5|20771.5|20874.5|20784.5|20888.5|20798.5|20861.5|20771.5|40
1655907980000|2022-06-22 14:26:20|20873.7|20783.7|20874.9|20784.9|20877.4|20787.4|20867.3|20777.3|39
1655907990000|2022-06-22 14:26:30|20872.3|20782.3|20880.6|20790.6|20880.6|20790.6|20870.2|20780.2|36
1655908000000|2022-06-22 14:26:40|20881|20791|20885.3|20795.3|20889|20799|20879.5|20789.5|36
1655908010000|2022-06-22 14:26:50|20886.9|20796.9|20876.5|20786.5|20890.3|20800.3|20876.5|20786.5|35
1655908020000|2022-06-22 14:27:00|20875.6|20785.6|20893|20803|20893|20803|20873.3|20783.3|39
1655908030000|2022-06-22 14:27:10|20890|20800|20897.1|20807.1|20910.1|20820.1|20889.3|20799.3|38
1655908040000|2022-06-22 14:27:20|20896.3|20806.3|20876.9|20786.9|20901.3|20811.3|20875.5|20785.5|35
1655908050000|2022-06-22 14:27:30|20876.7|20786.7|20881.5|20791.5|20881.9|20791.9|20874.8|20784.8|36
1655908060000|2022-06-22 14:27:40|20880.1|20790.1|20893.9|20803.9|20896.4|20806.4|20875.8|20785.8|38
1655908070000|2022-06-22 14:27:50|20888.7|20798.7|20872.9|20782.9|20895.4|20805.4|20872.9|20782.9|39
1655908080000|2022-06-22 14:28:00|20873.9|20783.9|20880.4|20790.4|20894.3|20804.3|20873.8|20783.8|38
1655908090000|2022-06-22 14:28:10|20877.7|20787.7|20884.2|20794.2|20884.2|20794.2|20875.3|20785.3|37
1655908100000|2022-06-22 14:28:20|20890.3|20800.3|20879.7|20789.7|20890.8|20800.8|20877.8|20787.8|36
1655908110000|2022-06-22 14:28:30|20879.1|20789.1|20877.9|20787.9|20882.3|20792.3|20876.4|20786.4|35
1655908120000|2022-06-22 14:28:40|20875.7|20785.7|20848.2|20758.2|20875.7|20785.7|20847.4|20757.4|35
1655908130000|2022-06-22 14:28:50|20845.9|20755.9|20845.5|20755.5|20845.9|20755.9|20840.1|20750.1|36
1655908140000|2022-06-22 14:29:00|20846.2|20756.2|20844.5|20754.5|20847.9|20757.9|20840.1|20750.1|36
1655908150000|2022-06-22 14:29:10|20844.2|20754.2|20841.6|20751.6|20844.2|20754.2|20835.3|20745.3|36
1655908160000|2022-06-22 14:29:20|20842.1|20752.1|20827.9|20737.9|20842.1|20752.1|20827.5|20737.5|37
1655908170000|2022-06-22 14:29:30|20824.4|20734.4|20826.5|20736.5|20829.8|20739.8|20820.2|20730.2|35
1655908180000|2022-06-22 14:29:40|20825.5|20735.5|20824.4|20734.4|20829.5|20739.5|20821.6|20731.6|37
1655908190000|2022-06-22 14:29:50|20824.5|20734.5|20823.1|20733.1|20828.4|20738.4|20820.8|20730.8|37
1655908200000|2022-06-22 14:30:00|20825.3|20735.3|20829.2|20739.2|20839.2|20749.2|20824.1|20734.1|38
1655908210000|2022-06-22 14:30:10|20829.1|20739.1|20835.1|20745.1|20839.9|20749.9|20824.8|20734.8|36
1655908220000|2022-06-22 14:30:20|20833.3|20743.3|20834.6|20744.6|20842.3|20752.3|20830.3|20740.3|36
1655908230000|2022-06-22 14:30:30|20833.4|20743.4|20853|20763|20858.3|20768.3|20822|20732|37
1655908240000|2022-06-22 14:30:40|20854.2|20764.2|20853.6|20763.6|20856.8|20766.8|20837.3|20747.3|39
1655908250000|2022-06-22 14:30:50|20853.5|20763.5|20889.2|20799.2|20892.2|20802.2|20853.1|20763.1|40
1655908260000|2022-06-22 14:31:00|20889.4|20799.4|20864.8|20774.8|20889.4|20799.4|20864.7|20774.7|39
1655908270000|2022-06-22 14:31:10|20866.9|20776.9|20861.3|20771.3|20867.1|20777.1|20860.5|20770.5|40
1655908280000|2022-06-22 14:31:20|20861.2|20771.2|20874.2|20784.2|20874.2|20784.2|20859.1|20769.1|36
1655908290000|2022-06-22 14:31:30|20874.8|20784.8|20884.1|20794.1|20894.7|20804.7|20874.8|20784.8|38
1655908300000|2022-06-22 14:31:40|20884.2|20794.2|20878.4|20788.4|20884.5|20794.5|20874.8|20784.8|38
1655908310000|2022-06-22 14:31:50|20878.6|20788.6|20902.3|20812.3|20902.8|20812.8|20877.7|20787.7|39
1655908320000|2022-06-22 14:32:00|20905.3|20815.3|20904.5|20814.5|20907.8|20817.8|20902.5|20812.5|37
1655908330000|2022-06-22 14:32:10|20905.1|20815.1|20901.4|20811.4|20907.4|20817.4|20895.5|20805.5|40
1655908340000|2022-06-22 14:32:20|20901.7|20811.7|20892|20802|20910.5|20820.5|20890.8|20800.8|40
1655908350000|2022-06-22 14:32:30|20891.3|20801.3|20893.7|20803.7|20899.2|20809.2|20889.5|20799.5|39
1655908360000|2022-06-22 14:32:40|20894.2|20804.2|20898.6|20808.6|20907.1|20817.1|20890.4|20800.4|37
1655908370000|2022-06-22 14:32:50|20898.8|20808.8|20905.3|20815.3|20909.1|20819.1|20894.6|20804.6|37
1655908380000|2022-06-22 14:33:00|20904.7|20814.7|20886.3|20796.3|20904.8|20814.8|20886.3|20796.3|36
1655908390000|2022-06-22 14:33:10|20886.2|20796.2|20898.1|20808.1|20898.1|20808.1|20880.4|20790.4|38
1655908400000|2022-06-22 14:33:20|20898.5|20808.5|20898.8|20808.8|20904|20814|20896.3|20806.3|37
1655908410000|2022-06-22 14:33:30|20897.8|20807.8|20885.9|20795.9|20897.8|20807.8|20884.5|20794.5|38
1655908420000|2022-06-22 14:33:40|20882.9|20792.9|20871.6|20781.6|20882.9|20792.9|20870.8|20780.8|33
1655908430000|2022-06-22 14:33:50|20870.8|20780.8|20860.7|20770.7|20872.1|20782.1|20857.7|20767.7|36
1655908440000|2022-06-22 14:34:00|20862.4|20772.4|20889.4|20799.4|20889.4|20799.4|20861.6|20771.6|37
1655908450000|2022-06-22 14:34:10|20889.1|20799.1|20890|20800|20898.5|20808.5|20885.1|20795.1|40
1655908460000|2022-06-22 14:34:20|20889.8|20799.8|20892.8|20802.8|20897.3|20807.3|20889.6|20799.6|37
1655908470000|2022-06-22 14:34:30|20894|20804|20889.2|20799.2|20894|20804|20883.2|20793.2|36
1655908480000|2022-06-22 14:34:40|20889|20799|20875.9|20785.9|20892.8|20802.8|20873|20783|40
1655908490000|2022-06-22 14:34:50|20875.8|20785.8|20859.8|20769.8|20876.2|20786.2|20859.4|20769.4|37
1655908500000|2022-06-22 14:35:00|20859.5|20769.5|20862.7|20772.7|20862.7|20772.7|20853|20763|37
1655908510000|2022-06-22 14:35:10|20862.1|20772.1|20875.9|20785.9|20876.1|20786.1|20859.3|20769.3|38
1655908520000|2022-06-22 14:35:20|20875.7|20785.7|20869.7|20779.7|20882.3|20792.3|20867|20777|37
1655908530000|2022-06-22 14:35:30|20868.7|20778.7|20854.4|20764.4|20870.2|20780.2|20854.4|20764.4|34
1655908540000|2022-06-22 14:35:40|20852.5|20762.5|20842.7|20752.7|20854.7|20764.7|20839.9|20749.9|36
1655908550000|2022-06-22 14:35:50|20841.3|20751.3|20855.3|20765.3|20857.3|20767.3|20840.7|20750.7|37
1655908560000|2022-06-22 14:36:00|20855.6|20765.6|20844.7|20754.7|20856.4|20766.4|20843.5|20753.5|36
1655908570000|2022-06-22 14:36:10|20844.5|20754.5|20844|20754|20850.1|20760.1|20842.3|20752.3|34
1655908580000|2022-06-22 14:36:20|20844.3|20754.3|20853.4|20763.4|20856.6|20766.6|20844.3|20754.3|39
1655908590000|2022-06-22 14:36:30|20853.7|20763.7|20860.3|20770.3|20860.3|20770.3|20849.5|20759.5|35
1655908600000|2022-06-22 14:36:40|20860.2|20770.2|20868.2|20778.2|20870.1|20780.1|20859.3|20769.3|38
1655908610000|2022-06-22 14:36:50|20868.5|20778.5|20880.1|20790.1|20887.1|20797.1|20868.5|20778.5|38
1655908620000|2022-06-22 14:37:00|20880.3|20790.3|20883.4|20793.4|20886.6|20796.6|20876.5|20786.5|36
1655908630000|2022-06-22 14:37:10|20884|20794|20882.7|20792.7|20884.9|20794.9|20874.2|20784.2|38
1655908640000|2022-06-22 14:37:20|20882.9|20792.9|20879.7|20789.7|20885|20795|20876.2|20786.2|37
1655908650000|2022-06-22 14:37:30|20879.6|20789.6|20873.9|20783.9|20880.8|20790.8|20873.8|20783.8|38
1655908660000|2022-06-22 14:37:40|20873.6|20783.6|20859.2|20769.2|20874.8|20784.8|20856|20766|35
1655908670000|2022-06-22 14:37:50|20860.1|20770.1|20871.1|20781.1|20873.4|20783.4|20860.1|20770.1|35
1655908680000|2022-06-22 14:38:00|20871.3|20781.3|20878.8|20788.8|20882.7|20792.7|20870|20780|35
1655908690000|2022-06-22 14:38:10|20879.5|20789.5|20869.8|20779.8|20881.7|20791.7|20868.6|20778.6|39
1655908700000|2022-06-22 14:38:20|20869.6|20779.6|20879.6|20789.6|20879.6|20789.6|20868.7|20778.7|36
1655908710000|2022-06-22 14:38:30|20879.5|20789.5|20895.6|20805.6|20897.4|20807.4|20876.3|20786.3|37
1655908720000|2022-06-22 14:38:40|20895.3|20805.3|20891.8|20801.8|20899|20809|20882.2|20792.2|40
1655908730000|2022-06-22 14:38:50|20892|20802|20885.4|20795.4|20895.4|20805.4|20882.3|20792.3|38
1655908740000|2022-06-22 14:39:00|20885.8|20795.8|20868.7|20778.7|20887.3|20797.3|20867.8|20777.8|36
1655908750000|2022-06-22 14:39:10|20867.9|20777.9|20858.5|20768.5|20869.7|20779.7|20857.2|20767.2|40
1655908760000|2022-06-22 14:39:20|20858.1|20768.1|20849.1|20759.1|20858.4|20768.4|20848.5|20758.5|32
1655908770000|2022-06-22 14:39:30|20846.5|20756.5|20841.3|20751.3|20847|20757|20841.3|20751.3|35
1655908780000|2022-06-22 14:39:40|20842.3|20752.3|20842.1|20752.1|20844.6|20754.6|20834.9|20744.9|34
1655908790000|2022-06-22 14:39:50|20841.5|20751.5|20850.6|20760.6|20851.6|20761.6|20838.9|20748.9|36
1655908800000|2022-06-22 14:40:00|20850.2|20760.2|20843.9|20753.9|20860|20770|20843.9|20753.9|40
1655908810000|2022-06-22 14:40:10|20844.4|20754.4|20821.8|20731.8|20844.4|20754.4|20820.2|20730.2|38
1655908820000|2022-06-22 14:40:20|20822.2|20732.2|20810|20720|20825|20735|20808.2|20718.2|35
1655908830000|2022-06-22 14:40:30|20809.3|20719.3|20802.5|20712.5|20809.3|20719.3|20801.1|20711.1|37
1655908840000|2022-06-22 14:40:40|20802.4|20712.4|20773.4|20683.4|20804.2|20714.2|20773.4|20683.4|39
1655908850000|2022-06-22 14:40:50|20775.2|20685.2|20770.3|20680.3|20777.1|20687.1|20769.4|20679.4|39
1655908860000|2022-06-22 14:41:00|20770.9|20680.9|20789.4|20699.4|20793.3|20703.3|20770.9|20680.9|36
1655908870000|2022-06-22 14:41:10|20790.4|20700.4|20774.3|20684.3|20794.3|20704.3|20774.3|20684.3|39
1655908880000|2022-06-22 14:41:20|20769.5|20679.5|20762.9|20672.9|20769.5|20679.5|20762.9|20672.9|39
1655908890000|2022-06-22 14:41:30|20764.5|20674.5|20771.7|20681.7|20771.7|20681.7|20764.2|20674.2|30
1655908900000|2022-06-22 14:41:40|20772.7|20682.7|20785.9|20695.9|20792.2|20702.2|20772.7|20682.7|37
1655908910000|2022-06-22 14:41:50|20785.8|20695.8|20786.9|20696.9|20789.2|20699.2|20784|20694|34
1655908920000|2022-06-22 14:42:00|20788.8|20698.8|20800.2|20710.2|20807.4|20717.4|20788.8|20698.8|38
1655908930000|2022-06-22 14:42:10|20801.1|20711.1|20797.6|20707.6|20801.6|20711.6|20793.3|20703.3|38
1655908940000|2022-06-22 14:42:20|20798.1|20708.1|20798.7|20708.7|20802.2|20712.2|20790.1|20700.1|36
1655908950000|2022-06-22 14:42:30|20798|20708|20799.4|20709.4|20802.3|20712.3|20798|20708|34
1655908960000|2022-06-22 14:42:40|20798.5|20708.5|20800.3|20710.3|20801.3|20711.3|20796.4|20706.4|34
1655908970000|2022-06-22 14:42:50|20799.5|20709.5|20795.6|20705.6|20804|20714|20793|20703|32
1655908980000|2022-06-22 14:43:00|20795.8|20705.8|20782.5|20692.5|20795.8|20705.8|20779.2|20689.2|35
1655908990000|2022-06-22 14:43:10|20781.7|20691.7|20802.4|20712.4|20802.4|20712.4|20778.1|20688.1|37
1655909000000|2022-06-22 14:43:20|20801.5|20711.5|20790.8|20700.8|20804.6|20714.6|20787.4|20697.4|33
1655909010000|2022-06-22 14:43:30|20789.8|20699.8|20794|20704|20794.7|20704.7|20786.6|20696.6|32
1655909020000|2022-06-22 14:43:40|20794.1|20704.1|20795.8|20705.8|20795.9|20705.9|20787.9|20697.9|37
1655909030000|2022-06-22 14:43:50|20795.7|20705.7|20784|20694|20798|20708|20782.7|20692.7|37
1655909040000|2022-06-22 14:44:00|20783.3|20693.3|20778.4|20688.4|20786.7|20696.7|20778.4|20688.4|35
1655909050000|2022-06-22 14:44:10|20779|20689|20783.7|20693.7|20785.2|20695.2|20776.2|20686.2|35
1655909060000|2022-06-22 14:44:20|20782.4|20692.4|20779.6|20689.6|20783.7|20693.7|20774.9|20684.9|37
1655909070000|2022-06-22 14:44:30|20778.7|20688.7|20783.2|20693.2|20783.4|20693.4|20774.7|20684.7|36
1655909080000|2022-06-22 14:44:40|20783.3|20693.3|20799.1|20709.1|20801.4|20711.4|20781.1|20691.1|31
1655909090000|2022-06-22 14:44:50|20799.2|20709.2|20797.6|20707.6|20803.3|20713.3|20797.3|20707.3|32
1655909100000|2022-06-22 14:45:00|20797.7|20707.7|20799|20709|20802|20712|20793.2|20703.2|35
1655909110000|2022-06-22 14:45:10|20794.8|20704.8|20782.2|20692.2|20794.8|20704.8|20778.3|20688.3|31
1655909120000|2022-06-22 14:45:20|20779.7|20689.7|20778|20688|20782.4|20692.4|20777.8|20687.8|38
1655909130000|2022-06-22 14:45:30|20777.5|20687.5|20778.5|20688.5|20782.9|20692.9|20777.2|20687.2|31
1655909140000|2022-06-22 14:45:40|20778.4|20688.4|20762.9|20672.9|20778.4|20688.4|20754.8|20664.8|38
1655909150000|2022-06-22 14:45:50|20764.2|20674.2|20730.4|20640.4|20764.2|20674.2|20730.4|20640.4|39
1655909160000|2022-06-22 14:46:00|20731|20641|20713.9|20623.9|20735.8|20645.8|20713.1|20623.1|40
1655909170000|2022-06-22 14:46:10|20712.5|20622.5|20697.9|20607.9|20714.5|20624.5|20697.9|20607.9|40
1655909180000|2022-06-22 14:46:20|20698.2|20608.2|20671.4|20581.4|20703.2|20613.2|20665.2|20575.2|39
1655909190000|2022-06-22 14:46:30|20671.2|20581.2|20677.2|20587.2|20683.8|20593.8|20667.4|20577.4|37
1655909200000|2022-06-22 14:46:40|20677.7|20587.7|20675.7|20585.7|20678.9|20588.9|20668.8|20578.8|37
1655909210000|2022-06-22 14:46:50|20675.9|20585.9|20672.1|20582.1|20678.3|20588.3|20670.4|20580.4|38
1655909220000|2022-06-22 14:47:00|20673.1|20583.1|20676.1|20586.1|20691.1|20601.1|20667.6|20577.6|39
1655909230000|2022-06-22 14:47:10|20676.3|20586.3|20682.9|20592.9|20697.1|20607.1|20675.2|20585.2|38
1655909240000|2022-06-22 14:47:20|20683.2|20593.2|20691.2|20601.2|20691.2|20601.2|20682.7|20592.7|34
1655909250000|2022-06-22 14:47:30|20691.1|20601.1|20690.7|20600.7|20703.6|20613.6|20690.3|20600.3|36
1655909260000|2022-06-22 14:47:40|20690.3|20600.3|20688.3|20598.3|20692.8|20602.8|20685.4|20595.4|36
1655909270000|2022-06-22 14:47:50|20689.8|20599.8|20679.5|20589.5|20690.4|20600.4|20678.7|20588.7|37
1655909280000|2022-06-22 14:48:00|20681.3|20591.3|20679.1|20589.1|20683.9|20593.9|20679.1|20589.1|30
1655909290000|2022-06-22 14:48:10|20680.4|20590.4|20698.3|20608.3|20701|20611|20680.4|20590.4|38
1655909300000|2022-06-22 14:48:20|20702.2|20612.2|20700|20610|20704.9|20614.9|20699.2|20609.2|34
1655909310000|2022-06-22 14:48:30|20700.6|20610.6|20695.2|20605.2|20701.6|20611.6|20688.3|20598.3|37
1655909320000|2022-06-22 14:48:40|20691.1|20601.1|20693.7|20603.7|20699.5|20609.5|20689.7|20599.7|36
1655909330000|2022-06-22 14:48:50|20693.3|20603.3|20680.7|20590.7|20697.6|20607.6|20680.5|20590.5|37
1655909340000|2022-06-22 14:49:00|20681|20591|20690.7|20600.7|20690.7|20600.7|20677.1|20587.1|39
1655909350000|2022-06-22 14:49:10|20693|20603|20693.1|20603.1|20699.5|20609.5|20692|20602|33
1655909360000|2022-06-22 14:49:20|20695.4|20605.4|20683|20593|20697|20607|20680.6|20590.6|33
1655909370000|2022-06-22 14:49:30|20682.9|20592.9|20691.6|20601.6|20695.3|20605.3|20682|20592|37
1655909380000|2022-06-22 14:49:40|20688.4|20598.4|20702.7|20612.7|20703.1|20613.1|20680.3|20590.3|36
1655909390000|2022-06-22 14:49:50|20701|20611|20700.5|20610.5|20701.3|20611.3|20692.9|20602.9|38
1655909400000|2022-06-22 14:50:00|20697.5|20607.5|20699.2|20609.2|20704.8|20614.8|20690.5|20600.5|38
1655909410000|2022-06-22 14:50:10|20699.6|20609.6|20707.1|20617.1|20710.7|20620.7|20699.6|20609.6|35
1655909420000|2022-06-22 14:50:20|20709.3|20619.3|20720.6|20630.6|20724|20634|20706.7|20616.7|35
1655909430000|2022-06-22 14:50:30|20721.8|20631.8|20721.6|20631.6|20725.6|20635.6|20715.4|20625.4|37
1655909440000|2022-06-22 14:50:40|20721.1|20631.1|20726.1|20636.1|20731.1|20641.1|20721.1|20631.1|37
1655909450000|2022-06-22 14:50:50|20725.5|20635.5|20733.6|20643.6|20738.9|20648.9|20725.5|20635.5|39
1655909460000|2022-06-22 14:51:00|20733.2|20643.2|20728.9|20638.9|20733.2|20643.2|20723.3|20633.3|35
1655909470000|2022-06-22 14:51:10|20728.4|20638.4|20725.9|20635.9|20736.9|20646.9|20725.8|20635.8|32
1655909480000|2022-06-22 14:51:20|20728.1|20638.1|20730.8|20640.8|20734.1|20644.1|20727.7|20637.7|33
1655909490000|2022-06-22 14:51:30|20731.4|20641.4|20729.6|20639.6|20732.9|20642.9|20717.9|20627.9|32
1655909500000|2022-06-22 14:51:40|20729|20639|20744.9|20654.9|20751.4|20661.4|20729|20639|37
1655909510000|2022-06-22 14:51:50|20745.4|20655.4|20738.6|20648.6|20745.4|20655.4|20737.8|20647.8|37
1655909520000|2022-06-22 14:52:00|20740.9|20650.9|20728.5|20638.5|20741.5|20651.5|20726.2|20636.2|31
1655909530000|2022-06-22 14:52:10|20729|20639|20722.7|20632.7|20729.5|20639.5|20721.5|20631.5|32
1655909540000|2022-06-22 14:52:20|20722.6|20632.6|20728.4|20638.4|20730.4|20640.4|20717.6|20627.6|36
1655909550000|2022-06-22 14:52:30|20727.9|20637.9|20729.4|20639.4|20729.7|20639.7|20727|20637|28
1655909560000|2022-06-22 14:52:40|20729|20639|20739.9|20649.9|20742.1|20652.1|20727.2|20637.2|32
1655909570000|2022-06-22 14:52:50|20740.1|20650.1|20751.3|20661.3|20751.3|20661.3|20739.8|20649.8|33
1655909580000|2022-06-22 14:53:00|20750.1|20660.1|20751|20661|20757.1|20667.1|20747.4|20657.4|40
1655909590000|2022-06-22 14:53:10|20745.1|20655.1|20747.9|20657.9|20750.1|20660.1|20741.4|20651.4|35
1655909600000|2022-06-22 14:53:20|20747.8|20657.8|20752.4|20662.4|20753.5|20663.5|20744.2|20654.2|38
1655909610000|2022-06-22 14:53:30|20752.5|20662.5|20748.7|20658.7|20754.6|20664.6|20746|20656|34
1655909620000|2022-06-22 14:53:40|20748.9|20658.9|20757.9|20667.9|20759.4|20669.4|20748.3|20658.3|36
1655909630000|2022-06-22 14:53:50|20758.1|20668.1|20756.4|20666.4|20762.1|20672.1|20755.7|20665.7|35
1655909640000|2022-06-22 14:54:00|20756.6|20666.6|20755.4|20665.4|20761.7|20671.7|20751.3|20661.3|34
1655909650000|2022-06-22 14:54:10|20754|20664|20726|20636|20762.2|20672.2|20724.7|20634.7|36
1655909660000|2022-06-22 14:54:20|20719|20629|20700.7|20610.7|20719|20629|20697.1|20607.1|32
1655909670000|2022-06-22 14:54:30|20697.7|20607.7|20696.1|20606.1|20701.4|20611.4|20694.1|20604.1|39
1655909680000|2022-06-22 14:54:40|20698|20608|20698|20608|20699|20609|20693.6|20603.6|33
1655909690000|2022-06-22 14:54:50|20697.8|20607.8|20700.4|20610.4|20708.2|20618.2|20696.1|20606.1|32
1655909700000|2022-06-22 14:55:00|20701.5|20611.5|20693.9|20603.9|20713.6|20623.6|20693.8|20603.8|38
1655909710000|2022-06-22 14:55:10|20694.5|20604.5|20704.5|20614.5|20704.5|20614.5|20690.8|20600.8|33
1655909720000|2022-06-22 14:55:20|20706.6|20616.6|20725.4|20635.4|20729.4|20639.4|20705.8|20615.8|36
1655909730000|2022-06-22 14:55:30|20726|20636|20725|20635|20727.8|20637.8|20711.5|20621.5|37
1655909740000|2022-06-22 14:55:40|20724.6|20634.6|20729.4|20639.4|20730.8|20640.8|20716.5|20626.5|35
1655909750000|2022-06-22 14:55:50|20729.1|20639.1|20743.2|20653.2|20743.2|20653.2|20726.1|20636.1|39
1655909760000|2022-06-22 14:56:00|20742.4|20652.4|20746.3|20656.3|20747|20657|20739.2|20649.2|32
1655909770000|2022-06-22 14:56:10|20746.9|20656.9|20752.9|20662.9|20752.9|20662.9|20740.5|20650.5|38
1655909780000|2022-06-22 14:56:20|20753.2|20663.2|20750.8|20660.8|20753.2|20663.2|20747.5|20657.5|32
1655909790000|2022-06-22 14:56:30|20750.2|20660.2|20748.8|20658.8|20751.8|20661.8|20744.9|20654.9|32
1655909800000|2022-06-22 14:56:40|20749.6|20659.6|20746.1|20656.1|20749.9|20659.9|20741.1|20651.1|33
1655909810000|2022-06-22 14:56:50|20745.8|20655.8|20720.5|20630.5|20745.8|20655.8|20720.5|20630.5|30
1655909820000|2022-06-22 14:57:00|20719.2|20629.2|20729.3|20639.3|20729.3|20639.3|20718.2|20628.2|32
1655909830000|2022-06-22 14:57:10|20730.4|20640.4|20725.9|20635.9|20735|20645|20723.3|20633.3|39
1655909840000|2022-06-22 14:57:20|20726.3|20636.3|20724.9|20634.9|20728.2|20638.2|20722.6|20632.6|35
1655909850000|2022-06-22 14:57:30|20723|20633|20720.3|20630.3|20723|20633|20716.2|20626.2|37
1655909860000|2022-06-22 14:57:40|20719.9|20629.9|20727.3|20637.3|20730.5|20640.5|20718.5|20628.5|35
1655909870000|2022-06-22 14:57:50|20727.1|20637.1|20725.7|20635.7|20729.1|20639.1|20724.2|20634.2|37
1655909880000|2022-06-22 14:58:00|20724.8|20634.8|20720.2|20630.2|20724.8|20634.8|20719.6|20629.6|37
1655909890000|2022-06-22 14:58:10|20720.5|20630.5|20728|20638|20728.8|20638.8|20720.4|20630.4|32
1655909900000|2022-06-22 14:58:20|20729|20639|20724.8|20634.8|20730.5|20640.5|20720.9|20630.9|37
1655909910000|2022-06-22 14:58:30|20724.3|20634.3|20712|20622|20727.8|20637.8|20710.7|20620.7|36
1655909920000|2022-06-22 14:58:40|20713.1|20623.1|20724.9|20634.9|20726.5|20636.5|20713.1|20623.1|34
1655909930000|2022-06-22 14:58:50|20725|20635|20733.8|20643.8|20735.1|20645.1|20725|20635|36
1655909940000|2022-06-22 14:59:00|20731.6|20641.6|20727.8|20637.8|20732|20642|20724.8|20634.8|35
1655909950000|2022-06-22 14:59:10|20728.4|20638.4|20725.7|20635.7|20730.5|20640.5|20719.8|20629.8|35
1655909960000|2022-06-22 14:59:20|20727.4|20637.4|20720.5|20630.5|20728.8|20638.8|20719|20629|31
1655909970000|2022-06-22 14:59:30|20711.8|20621.8|20718.8|20628.8|20724.2|20634.2|20710.2|20620.2|36
1655909980000|2022-06-22 14:59:40|20718.1|20628.1|20720.1|20630.1|20725.5|20635.5|20712.7|20622.7|35
1655909990000|2022-06-22 14:59:50|20720.3|20630.3|20716.1|20626.1|20722.3|20632.3|20713.9|20623.9|33
1655910000000|2022-06-22 15:00:00|20718.8|20628.8|20727.8|20637.8|20727.8|20637.8|20718.3|20628.3|31
1655910010000|2022-06-22 15:00:10|20722|20632|20715.9|20625.9|20722.3|20632.3|20713.2|20623.2|28
1655910020000|2022-06-22 15:00:20|20714.5|20624.5|20707.7|20617.7|20715|20625|20706.5|20616.5|31
1655910030000|2022-06-22 15:00:30|20705.1|20615.1|20705.2|20615.2|20711.4|20621.4|20700.5|20610.5|26
1655910040000|2022-06-22 15:00:40|20705.4|20615.4|20699.3|20609.3|20705.5|20615.5|20698.5|20608.5|30
1655910050000|2022-06-22 15:00:50|20695.8|20605.8|20695.2|20605.2|20701.5|20611.5|20690.5|20600.5|37
1655910060000|2022-06-22 15:01:00|20694.7|20604.7|20686.8|20596.8|20698.7|20608.7|20686.3|20596.3|36
1655910070000|2022-06-22 15:01:10|20688|20598|20666.5|20576.5|20688|20598|20665.6|20575.6|35
1655910080000|2022-06-22 15:01:20|20664.4|20574.4|20651.4|20561.4|20665.7|20575.7|20647.7|20557.7|38
1655910090000|2022-06-22 15:01:30|20652.1|20562.1|20639.8|20549.8|20652.1|20562.1|20638.6|20548.6|37
1655910100000|2022-06-22 15:01:40|20638.6|20548.6|20597.1|20507.1|20641.2|20551.2|20597.1|20507.1|35
1655910110000|2022-06-22 15:01:50|20596.3|20506.3|20615.1|20525.1|20617.1|20527.1|20592.2|20502.2|38
1655910120000|2022-06-22 15:02:00|20615.8|20525.8|20624.5|20534.5|20634.5|20544.5|20611.6|20521.6|39
1655910130000|2022-06-22 15:02:10|20625.1|20535.1|20637.7|20547.7|20642.7|20552.7|20624.2|20534.2|35
1655910140000|2022-06-22 15:02:20|20639.2|20549.2|20627|20537|20644.6|20554.6|20627|20537|36
1655910150000|2022-06-22 15:02:30|20629.8|20539.8|20623.8|20533.8|20631.8|20541.8|20619.6|20529.6|34
1655910160000|2022-06-22 15:02:40|20617.2|20527.2|20609.1|20519.1|20626|20536|20608.5|20518.5|37
1655910170000|2022-06-22 15:02:50|20611.7|20521.7|20609|20519|20611.7|20521.7|20598.4|20508.4|37
1655910180000|2022-06-22 15:03:00|20610|20520|20595.6|20505.6|20612.2|20522.2|20594.9|20504.9|38
1655910190000|2022-06-22 15:03:10|20595.2|20505.2|20591.1|20501.1|20595.9|20505.9|20586.6|20496.6|37
1655910200000|2022-06-22 15:03:20|20592|20502|20590.4|20500.4|20596.1|20506.1|20589.5|20499.5|36
1655910210000|2022-06-22 15:03:30|20590.3|20500.3|20601.2|20511.2|20604.5|20514.5|20589.1|20499.1|31
1655910220000|2022-06-22 15:03:40|20600.7|20510.7|20611.5|20521.5|20611.5|20521.5|20600.7|20510.7|36
1655910230000|2022-06-22 15:03:50|20612.6|20522.6|20603.6|20513.6|20614.3|20524.3|20601|20511|37
1655910240000|2022-06-22 15:04:00|20603.5|20513.5|20604.7|20514.7|20616.4|20526.4|20603.3|20513.3|36
1655910250000|2022-06-22 15:04:10|20603.8|20513.8|20613.2|20523.2|20613.2|20523.2|20601.4|20511.4|36
1655910260000|2022-06-22 15:04:20|20613|20523|20631.5|20541.5|20634.6|20544.6|20613|20523|38
1655910270000|2022-06-22 15:04:30|20631.7|20541.7|20626.2|20536.2|20638.6|20548.6|20625.6|20535.6|31
1655910280000|2022-06-22 15:04:40|20626|20536|20620.7|20530.7|20627.7|20537.7|20614.2|20524.2|36
1655910290000|2022-06-22 15:04:50|20619.1|20529.1|20619|20529|20631.8|20541.8|20609.5|20519.5|33
1655910300000|2022-06-22 15:05:00|20618.9|20528.9|20625.7|20535.7|20634.2|20544.2|20618.9|20528.9|39
1655910310000|2022-06-22 15:05:10|20625.4|20535.4|20617|20527|20637.4|20547.4|20614.1|20524.1|37
1655910320000|2022-06-22 15:05:20|20616.9|20526.9|20618.3|20528.3|20626.9|20536.9|20615.3|20525.3|33
1655910330000|2022-06-22 15:05:30|20617|20527|20609.1|20519.1|20619.5|20529.5|20608.3|20518.3|35
1655910340000|2022-06-22 15:05:40|20609.5|20519.5|20606.5|20516.5|20616.4|20526.4|20596.2|20506.2|34
1655910350000|2022-06-22 15:05:50|20603.1|20513.1|20584.1|20494.1|20603.1|20513.1|20580.9|20490.9|37
1655910360000|2022-06-22 15:06:00|20579.1|20489.1|20573.8|20483.8|20584.2|20494.2|20573.8|20483.8|36
1655910370000|2022-06-22 15:06:10|20572.2|20482.2|20563.5|20473.5|20572.2|20482.2|20559.4|20469.4|35
1655910380000|2022-06-22 15:06:20|20562.9|20472.9|20566.6|20476.6|20570.2|20480.2|20556.6|20466.6|36
1655910390000|2022-06-22 15:06:30|20566.4|20476.4|20559.7|20469.7|20566.6|20476.6|20558.3|20468.3|39
1655910400000|2022-06-22 15:06:40|20559|20469|20571.8|20481.8|20574.4|20484.4|20556.6|20466.6|38
1655910410000|2022-06-22 15:06:50|20572.2|20482.2|20582|20492|20582.5|20492.5|20571|20481|37
1655910420000|2022-06-22 15:07:00|20585.3|20495.3|20577.6|20487.6|20591.2|20501.2|20577.6|20487.6|37
1655910430000|2022-06-22 15:07:10|20578.7|20488.7|20586.9|20496.9|20588.6|20498.6|20576.6|20486.6|32
1655910440000|2022-06-22 15:07:20|20588|20498|20590.8|20500.8|20590.8|20500.8|20575.3|20485.3|38
1655910450000|2022-06-22 15:07:30|20589.9|20499.9|20590.7|20500.7|20603.6|20513.6|20587.4|20497.4|36
1655910460000|2022-06-22 15:07:40|20581.3|20491.3|20599.2|20509.2|20599.2|20509.2|20580.7|20490.7|37
1655910470000|2022-06-22 15:07:50|20599.1|20509.1|20598.3|20508.3|20611|20521|20593.3|20503.3|36
1655910480000|2022-06-22 15:08:00|20604.7|20514.7|20595.6|20505.6|20606.7|20516.7|20589.9|20499.9|39
1655910490000|2022-06-22 15:08:10|20596.9|20506.9|20592.2|20502.2|20596.9|20506.9|20591.7|20501.7|30
1655910500000|2022-06-22 15:08:20|20593.6|20503.6|20592.1|20502.1|20607.7|20517.7|20590.1|20500.1|32
1655910510000|2022-06-22 15:08:30|20594.7|20504.7|20590.8|20500.8|20594.7|20504.7|20586.3|20496.3|29
1655910520000|2022-06-22 15:08:40|20591|20501|20591.7|20501.7|20591.9|20501.9|20586.7|20496.7|33
1655910530000|2022-06-22 15:08:50|20589.2|20499.2|20580.7|20490.7|20589.2|20499.2|20574.5|20484.5|35
1655910540000|2022-06-22 15:09:00|20582.3|20492.3|20578.8|20488.8|20584.6|20494.6|20574.3|20484.3|35
1655910550000|2022-06-22 15:09:10|20578.9|20488.9|20579.3|20489.3|20590.6|20500.6|20578.9|20488.9|37
1655910560000|2022-06-22 15:09:20|20580.3|20490.3|20569.5|20479.5|20584.1|20494.1|20568.6|20478.6|36
1655910570000|2022-06-22 15:09:30|20570|20480|20573|20483|20573.7|20483.7|20561.4|20471.4|34
1655910580000|2022-06-22 15:09:40|20565.5|20475.5|20570.5|20480.5|20575.1|20485.1|20561.8|20471.8|35
1655910590000|2022-06-22 15:09:50|20573.8|20483.8|20571.6|20481.6|20580.7|20490.7|20570.5|20480.5|36
1655910600000|2022-06-22 15:10:00|20572|20482|20574.7|20484.7|20592|20502|20568.6|20478.6|35
1655910610000|2022-06-22 15:10:10|20576.9|20486.9|20571.8|20481.8|20580.5|20490.5|20570.4|20480.4|36
1655910620000|2022-06-22 15:10:20|20571.9|20481.9|20585.6|20495.6|20587.1|20497.1|20571.9|20481.9|34
1655910630000|2022-06-22 15:10:30|20586|20496|20595.2|20505.2|20599.5|20509.5|20583|20493|33
1655910640000|2022-06-22 15:10:40|20595|20505|20603|20513|20606.6|20516.6|20593.3|20503.3|33
1655910650000|2022-06-22 15:10:50|20606|20516|20593.2|20503.2|20606|20516|20586.7|20496.7|33
1655910660000|2022-06-22 15:11:00|20593.6|20503.6|20602.9|20512.9|20608.3|20518.3|20593.6|20503.6|36
1655910670000|2022-06-22 15:11:10|20602.6|20512.6|20603.9|20513.9|20607.6|20517.6|20596.9|20506.9|29
1655910680000|2022-06-22 15:11:20|20604.2|20514.2|20601.9|20511.9|20605.4|20515.4|20599|20509|27
1655910690000|2022-06-22 15:11:30|20600.2|20510.2|20595.4|20505.4|20607.3|20517.3|20595.4|20505.4|28
1655910700000|2022-06-22 15:11:40|20596|20506|20596.3|20506.3|20597|20507|20590|20500|31
1655910710000|2022-06-22 15:11:50|20596.5|20506.5|20599.2|20509.2|20602.9|20512.9|20593.3|20503.3|31
1655910720000|2022-06-22 15:12:00|20600.5|20510.5|20591.9|20501.9|20602.3|20512.3|20590.9|20500.9|37
1655910730000|2022-06-22 15:12:10|20595.1|20505.1|20594.9|20504.9|20603.4|20513.4|20591.1|20501.1|37
1655910740000|2022-06-22 15:12:20|20594.7|20504.7|20594.8|20504.8|20596.5|20506.5|20591|20501|32
1655910750000|2022-06-22 15:12:30|20595.7|20505.7|20592|20502|20595.9|20505.9|20590.3|20500.3|31
1655910760000|2022-06-22 15:12:40|20592.6|20502.6|20591.7|20501.7|20596.6|20506.6|20591.3|20501.3|34
1655910770000|2022-06-22 15:12:50|20592|20502|20565.8|20475.8|20593.3|20503.3|20565.8|20475.8|36
1655910780000|2022-06-22 15:13:00|20567.1|20477.1|20563.7|20473.7|20574.1|20484.1|20554.2|20464.2|36
1655910790000|2022-06-22 15:13:10|20562.5|20472.5|20556.5|20466.5|20565.6|20475.6|20555.2|20465.2|38
1655910800000|2022-06-22 15:13:20|20556.3|20466.3|20556.5|20466.5|20560.3|20470.3|20556.1|20466.1|38
1655910810000|2022-06-22 15:13:30|20554.7|20464.7|20549.2|20459.2|20557.1|20467.1|20549.2|20459.2|32
1655910820000|2022-06-22 15:13:40|20553.5|20463.5|20577.8|20487.8|20577.8|20487.8|20551.5|20461.5|37
1655910830000|2022-06-22 15:13:50|20577.4|20487.4|20578.8|20488.8|20588.6|20498.6|20577.4|20487.4|38
1655910840000|2022-06-22 15:14:00|20581|20491|20584.2|20494.2|20587.4|20497.4|20579.7|20489.7|37
1655910850000|2022-06-22 15:14:10|20579|20489|20559.7|20469.7|20579|20489|20551|20461|33
1655910860000|2022-06-22 15:14:20|20560.5|20470.5|20557.1|20467.1|20562.9|20472.9|20553.5|20463.5|36
1655910870000|2022-06-22 15:14:30|20556.3|20466.3|20552.6|20462.6|20560.2|20470.2|20551.6|20461.6|26
1655910880000|2022-06-22 15:14:40|20552.4|20462.4|20549.7|20459.7|20554.3|20464.3|20549.5|20459.5|32
1655910890000|2022-06-22 15:14:50|20550.7|20460.7|20532.1|20442.1|20551.2|20461.2|20530.7|20440.7|33
1655910900000|2022-06-22 15:15:00|20533.2|20443.2|20535.6|20445.6|20536|20446|20529.2|20439.2|39
1655910910000|2022-06-22 15:15:10|20535.7|20445.7|20554.2|20464.2|20554.3|20464.3|20534.9|20444.9|39
1655910920000|2022-06-22 15:15:20|20554.3|20464.3|20550.7|20460.7|20557.5|20467.5|20547|20457|35
1655910930000|2022-06-22 15:15:30|20552.2|20462.2|20564.1|20474.1|20567|20477|20552.2|20462.2|33
1655910940000|2022-06-22 15:15:40|20565.9|20475.9|20567|20477|20577.6|20487.6|20563.4|20473.4|38
1655910950000|2022-06-22 15:15:50|20564.2|20474.2|20585.2|20495.2|20585.5|20495.5|20564.2|20474.2|38
1655910960000|2022-06-22 15:16:00|20581.2|20491.2|20582.4|20492.4|20593.2|20503.2|20576.7|20486.7|38
1655910970000|2022-06-22 15:16:10|20582.3|20492.3|20593.8|20503.8|20598.4|20508.4|20582.3|20492.3|36
1655910980000|2022-06-22 15:16:20|20592.7|20502.7|20577.8|20487.8|20597.3|20507.3|20575.4|20485.4|35
1655910990000|2022-06-22 15:16:30|20578.3|20488.3|20560|20470|20578.5|20488.5|20557.7|20467.7|35
1655911000000|2022-06-22 15:16:40|20558.3|20468.3|20570.9|20480.9|20571.8|20481.8|20557.2|20467.2|36
1655911010000|2022-06-22 15:16:50|20575.6|20485.6|20566.6|20476.6|20579.2|20489.2|20564.6|20474.6|36
1655911020000|2022-06-22 15:17:00|20566.3|20476.3|20577.7|20487.7|20580.6|20490.6|20564.5|20474.5|34
1655911030000|2022-06-22 15:17:10|20582.5|20492.5|20576.2|20486.2|20582.5|20492.5|20571.1|20481.1|38
1655911040000|2022-06-22 15:17:20|20578|20488|20581.5|20491.5|20593.3|20503.3|20578|20488|34
1655911050000|2022-06-22 15:17:30|20581.4|20491.4|20582.9|20492.9|20584.1|20494.1|20579.3|20489.3|38
1655911060000|2022-06-22 15:17:40|20581.1|20491.1|20579.3|20489.3|20584.1|20494.1|20577.5|20487.5|31
1655911070000|2022-06-22 15:17:50|20579|20489|20575.8|20485.8|20580.9|20490.9|20574.9|20484.9|33
1655911080000|2022-06-22 15:18:00|20574.1|20484.1|20572.6|20482.6|20579.7|20489.7|20570.5|20480.5|37
1655911090000|2022-06-22 15:18:10|20572.4|20482.4|20574.3|20484.3|20575.8|20485.8|20570.1|20480.1|32
1655911100000|2022-06-22 15:18:20|20574.5|20484.5|20573.6|20483.6|20576.5|20486.5|20573|20483|29
1655911110000|2022-06-22 15:18:30|20573.5|20483.5|20562.1|20472.1|20574.9|20484.9|20561.3|20471.3|29
1655911120000|2022-06-22 15:18:40|20561.4|20471.4|20549.9|20459.9|20561.9|20471.9|20544.6|20454.6|34
1655911130000|2022-06-22 15:18:50|20552.3|20462.3|20561.4|20471.4|20561.5|20471.5|20548.8|20458.8|33
1655911140000|2022-06-22 15:19:00|20561.9|20471.9|20569.6|20479.6|20569.6|20479.6|20560.6|20470.6|37
1655911150000|2022-06-22 15:19:10|20572|20482|20576.2|20486.2|20576.5|20486.5|20572|20482|34
1655911160000|2022-06-22 15:19:20|20575.5|20485.5|20580.4|20490.4|20581.5|20491.5|20575.5|20485.5|37
1655911170000|2022-06-22 15:19:30|20580|20490|20580.3|20490.3|20586.1|20496.1|20579.8|20489.8|39
1655911180000|2022-06-22 15:19:40|20580.1|20490.1|20580.8|20490.8|20582.7|20492.7|20578.5|20488.5|35
1655911190000|2022-06-22 15:19:50|20580.1|20490.1|20580.7|20490.7|20582.3|20492.3|20579.6|20489.6|30
1655911200000|2022-06-22 15:20:00|20580.4|20490.4|20576.3|20486.3|20581.9|20491.9|20576.3|20486.3|34
1655911210000|2022-06-22 15:20:10|20577.9|20487.9|20574.3|20484.3|20584.3|20494.3|20571|20481|35
1655911220000|2022-06-22 15:20:20|20573.7|20483.7|20568.6|20478.6|20574.2|20484.2|20568.3|20478.3|35
1655911230000|2022-06-22 15:20:30|20568.3|20478.3|20549.8|20459.8|20574|20484|20549.8|20459.8|33
1655911240000|2022-06-22 15:20:40|20552.8|20462.8|20558.8|20468.8|20561.2|20471.2|20552.6|20462.6|33
1655911250000|2022-06-22 15:20:50|20559.6|20469.6|20549.2|20459.2|20559.8|20469.8|20545.1|20455.1|34
1655911260000|2022-06-22 15:21:00|20549.9|20459.9|20540.6|20450.6|20551.4|20461.4|20540.6|20450.6|33
1655911270000|2022-06-22 15:21:10|20540|20450|20531.7|20441.7|20540.4|20450.4|20525.3|20435.3|36
1655911280000|2022-06-22 15:21:20|20536.8|20446.8|20546.4|20456.4|20551|20461|20533.4|20443.4|38
1655911290000|2022-06-22 15:21:30|20546.2|20456.2|20552.7|20462.7|20553.3|20463.3|20545.4|20455.4|33
1655911300000|2022-06-22 15:21:40|20551.9|20461.9|20554.2|20464.2|20556.9|20466.9|20551.2|20461.2|31
1655911310000|2022-06-22 15:21:50|20554.4|20464.4|20549|20459|20561|20471|20542.1|20452.1|30
1655911320000|2022-06-22 15:22:00|20546.7|20456.7|20537|20447|20548.9|20458.9|20532.1|20442.1|33
1655911330000|2022-06-22 15:22:10|20537.8|20447.8|20547|20457|20548.2|20458.2|20529.9|20439.9|36
1655911340000|2022-06-22 15:22:20|20547.2|20457.2|20543.5|20453.5|20552.1|20462.1|20542.3|20452.3|31
1655911350000|2022-06-22 15:22:30|20544.2|20454.2|20547|20457|20548.6|20458.6|20544|20454|32
1655911360000|2022-06-22 15:22:40|20548.6|20458.6|20561.6|20471.6|20563.8|20473.8|20548.3|20458.3|37
1655911370000|2022-06-22 15:22:50|20562.3|20472.3|20558.4|20468.4|20565|20475|20557.2|20467.2|35
1655911380000|2022-06-22 15:23:00|20556.6|20466.6|20560.2|20470.2|20562.6|20472.6|20555.2|20465.2|35
1655911390000|2022-06-22 15:23:10|20558|20468|20552.8|20462.8|20559.5|20469.5|20552.8|20462.8|33
1655911400000|2022-06-22 15:23:20|20555|20465|20554.6|20464.6|20556.1|20466.1|20550.4|20460.4|31
1655911410000|2022-06-22 15:23:30|20554.5|20464.5|20555|20465|20559.2|20469.2|20550.5|20460.5|33
1655911420000|2022-06-22 15:23:40|20554.8|20464.8|20548.2|20458.2|20558.7|20468.7|20548.2|20458.2|32
1655911430000|2022-06-22 15:23:50|20544.2|20454.2|20547.5|20457.5|20548.4|20458.4|20544|20454|35
1655911440000|2022-06-22 15:24:00|20547.6|20457.6|20556.3|20466.3|20556.4|20466.4|20544.6|20454.6|35
1655911450000|2022-06-22 15:24:10|20554.7|20464.7|20561.1|20471.1|20561.1|20471.1|20547.9|20457.9|34
1655911460000|2022-06-22 15:24:20|20560.9|20470.9|20561.3|20471.3|20561.7|20471.7|20554.6|20464.6|34
1655911470000|2022-06-22 15:24:30|20561.8|20471.8|20552.5|20462.5|20562|20472|20547.5|20457.5|31
1655911480000|2022-06-22 15:24:40|20549.8|20459.8|20540.8|20450.8|20551.1|20461.1|20537.3|20447.3|34
1655911490000|2022-06-22 15:24:50|20540.9|20450.9|20541.2|20451.2|20543.8|20453.8|20535.9|20445.9|35
1655911500000|2022-06-22 15:25:00|20541|20451|20542.6|20452.6|20549.8|20459.8|20541|20451|32
1655911510000|2022-06-22 15:25:10|20544.3|20454.3|20536.3|20446.3|20544.8|20454.8|20530.2|20440.2|30
1655911520000|2022-06-22 15:25:20|20537.9|20447.9|20545.1|20455.1|20545.8|20455.8|20537.9|20447.9|35
1655911530000|2022-06-22 15:25:30|20543|20453|20544.1|20454.1|20550.3|20460.3|20539.2|20449.2|32
1655911540000|2022-06-22 15:25:40|20544.2|20454.2|20547.7|20457.7|20549.9|20459.9|20539.9|20449.9|33
1655911550000|2022-06-22 15:25:50|20547.6|20457.6|20550.6|20460.6|20556.7|20466.7|20547.5|20457.5|29
1655911560000|2022-06-22 15:26:00|20551.1|20461.1|20547.2|20457.2|20551.5|20461.5|20545.7|20455.7|31
1655911570000|2022-06-22 15:26:10|20546.3|20456.3|20537.8|20447.8|20547.9|20457.9|20537.8|20447.8|36
1655911580000|2022-06-22 15:26:20|20541.5|20451.5|20550|20460|20556.4|20466.4|20539|20449|37
1655911590000|2022-06-22 15:26:30|20548.8|20458.8|20543.5|20453.5|20550.3|20460.3|20541|20451|34
1655911600000|2022-06-22 15:26:40|20544|20454|20541.3|20451.3|20544.7|20454.7|20536.9|20446.9|36
1655911610000|2022-06-22 15:26:50|20542.3|20452.3|20556.9|20466.9|20558.6|20468.6|20542.3|20452.3|35
1655911620000|2022-06-22 15:27:00|20556|20466|20559.6|20469.6|20564.5|20474.5|20546.9|20456.9|40
1655911630000|2022-06-22 15:27:10|20558.2|20468.2|20552.8|20462.8|20562.5|20472.5|20552.4|20462.4|34
1655911640000|2022-06-22 15:27:20|20555.9|20465.9|20548.6|20458.6|20556|20466|20547.1|20457.1|32
1655911650000|2022-06-22 15:27:30|20549|20459|20550.9|20460.9|20556.5|20466.5|20547.6|20457.6|32
1655911660000|2022-06-22 15:27:40|20550.7|20460.7|20537.6|20447.6|20554.4|20464.4|20533.2|20443.2|33
1655911670000|2022-06-22 15:27:50|20536.9|20446.9|20524.9|20434.9|20538.1|20448.1|20524|20434|32
1655911680000|2022-06-22 15:28:00|20525.8|20435.8|20493.1|20403.1|20525.8|20435.8|20492.1|20402.1|36
1655911690000|2022-06-22 15:28:10|20492.6|20402.6|20489.4|20399.4|20492.6|20402.6|20485.9|20395.9|33
1655911700000|2022-06-22 15:28:20|20488.7|20398.7|20474.9|20384.9|20489.3|20399.3|20467.5|20377.5|37
1655911710000|2022-06-22 15:28:30|20474.8|20384.8|20479.9|20389.9|20486.2|20396.2|20473.7|20383.7|36
1655911720000|2022-06-22 15:28:40|20480.3|20390.3|20479.2|20389.2|20481.6|20391.6|20471.9|20381.9|35
1655911730000|2022-06-22 15:28:50|20480.4|20390.4|20477.3|20387.3|20487|20397|20472.4|20382.4|39
1655911740000|2022-06-22 15:29:00|20477.4|20387.4|20477.3|20387.3|20478.8|20388.8|20473.1|20383.1|38
1655911750000|2022-06-22 15:29:10|20478|20388|20478.5|20388.5|20482.3|20392.3|20477.6|20387.6|33
1655911760000|2022-06-22 15:29:20|20478.3|20388.3|20473.2|20383.2|20480.7|20390.7|20465|20375|39
1655911770000|2022-06-22 15:29:30|20472.3|20382.3|20493.4|20403.4|20493.5|20403.5|20471|20381|40
1655911780000|2022-06-22 15:29:40|20494.9|20404.9|20505.5|20415.5|20505.5|20415.5|20494.9|20404.9|35
1655911790000|2022-06-22 15:29:50|20505.4|20415.4|20485|20395|20505.9|20415.9|20483.7|20393.7|39
1655911800000|2022-06-22 15:30:00|20485.5|20395.5|20497.7|20407.7|20497.7|20407.7|20481.4|20391.4|35
1655911810000|2022-06-22 15:30:10|20500.4|20410.4|20505.2|20415.2|20520.3|20430.3|20500.4|20410.4|38
1655911820000|2022-06-22 15:30:20|20506.1|20416.1|20520|20430|20520.9|20430.9|20506.1|20416.1|35
1655911830000|2022-06-22 15:30:30|20519.8|20429.8|20515.9|20425.9|20521.8|20431.8|20513|20423|35
1655911840000|2022-06-22 15:30:40|20515.2|20425.2|20521.2|20431.2|20522.4|20432.4|20513.7|20423.7|34
1655911850000|2022-06-22 15:30:50|20521.6|20431.6|20497.5|20407.5|20524|20434|20495.6|20405.6|38
1655911860000|2022-06-22 15:31:00|20498.8|20408.8|20519.5|20429.5|20519.5|20429.5|20498.8|20408.8|37
1655911870000|2022-06-22 15:31:10|20519.1|20429.1|20519.2|20429.2|20521.7|20431.7|20506.7|20416.7|36
1655911880000|2022-06-22 15:31:20|20523.1|20433.1|20529.9|20439.9|20530.1|20440.1|20518.7|20428.7|36
1655911890000|2022-06-22 15:31:30|20530.1|20440.1|20528.9|20438.9|20532.7|20442.7|20524.3|20434.3|37
1655911900000|2022-06-22 15:31:40|20528.1|20438.1|20532.8|20442.8|20532.8|20442.8|20527.6|20437.6|29
1655911910000|2022-06-22 15:31:50|20534.3|20444.3|20525|20435|20537.3|20447.3|20520.1|20430.1|32
1655911920000|2022-06-22 15:32:00|20525.5|20435.5|20525.4|20435.4|20529.5|20439.5|20520.7|20430.7|36
1655911930000|2022-06-22 15:32:10|20527.2|20437.2|20546|20456|20546|20456|20527.2|20437.2|36
1655911940000|2022-06-22 15:32:20|20545.7|20455.7|20538.1|20448.1|20550.1|20460.1|20538.1|20448.1|37
1655911950000|2022-06-22 15:32:30|20538|20448|20525.5|20435.5|20546.1|20456.1|20520.4|20430.4|36
1655911960000|2022-06-22 15:32:40|20525.6|20435.6|20543.6|20453.6|20546|20456|20525.5|20435.5|36
1655911970000|2022-06-22 15:32:50|20542.8|20452.8|20555.6|20465.6|20555.6|20465.6|20542.8|20452.8|36
1655911980000|2022-06-22 15:33:00|20558.9|20468.9|20559.8|20469.8|20559.8|20469.8|20541.4|20451.4|35
1655911990000|2022-06-22 15:33:10|20551.6|20461.6|20569|20479|20569|20479|20544.8|20454.8|35
1655912000000|2022-06-22 15:33:20|20570.7|20480.7|20577|20487|20582.1|20492.1|20569.1|20479.1|39
1655912010000|2022-06-22 15:33:30|20578.7|20488.7|20583|20493|20585.3|20495.3|20578.7|20488.7|37
1655912020000|2022-06-22 15:33:40|20582.2|20492.2|20577.9|20487.9|20582.2|20492.2|20575.6|20485.6|34
1655912030000|2022-06-22 15:33:50|20579.4|20489.4|20581.4|20491.4|20583.3|20493.3|20575.7|20485.7|34
1655912040000|2022-06-22 15:34:00|20582|20492|20565.7|20475.7|20582|20492|20565|20475|33
1655912050000|2022-06-22 15:34:10|20568.1|20478.1|20573.8|20483.8|20574.9|20484.9|20567.8|20477.8|33
1655912060000|2022-06-22 15:34:20|20573.9|20483.9|20529.7|20439.7|20574.9|20484.9|20529|20439|36
1655912070000|2022-06-22 15:34:30|20526.9|20436.9|20529|20439|20534.1|20444.1|20524.8|20434.8|36
1655912080000|2022-06-22 15:34:40|20528.9|20438.9|20520.1|20430.1|20530.4|20440.4|20517.5|20427.5|35
1655912090000|2022-06-22 15:34:50|20519.6|20429.6|20525.6|20435.6|20529.9|20439.9|20516.8|20426.8|36
1655912100000|2022-06-22 15:35:00|20526.4|20436.4|20535.1|20445.1|20535.1|20445.1|20521.6|20431.6|35
1655912110000|2022-06-22 15:35:10|20535.2|20445.2|20531.9|20441.9|20539.9|20449.9|20531.9|20441.9|37
1655912120000|2022-06-22 15:35:20|20534.7|20444.7|20539|20449|20541.2|20451.2|20534.4|20444.4|32
1655912130000|2022-06-22 15:35:30|20538.8|20448.8|20538.8|20448.8|20539.1|20449.1|20532.9|20442.9|33
1655912140000|2022-06-22 15:35:40|20535|20445|20532.7|20442.7|20539.8|20449.8|20527|20437|32
1655912150000|2022-06-22 15:35:50|20532.4|20442.4|20529.2|20439.2|20535.7|20445.7|20529.2|20439.2|34
1655912160000|2022-06-22 15:36:00|20531.1|20441.1|20548.8|20458.8|20548.8|20458.8|20529.6|20439.6|37
1655912170000|2022-06-22 15:36:10|20545|20455|20534.9|20444.9|20548.1|20458.1|20529.9|20439.9|36
1655912180000|2022-06-22 15:36:20|20536.1|20446.1|20520.6|20430.6|20536.9|20446.9|20515.4|20425.4|37
1655912190000|2022-06-22 15:36:30|20520.5|20430.5|20512|20422|20521.1|20431.1|20509.4|20419.4|35
1655912200000|2022-06-22 15:36:40|20514.7|20424.7|20516.7|20426.7|20521.1|20431.1|20512.1|20422.1|34
1655912210000|2022-06-22 15:36:50|20516.6|20426.6|20514.9|20424.9|20521.2|20431.2|20513.1|20423.1|28
1655912220000|2022-06-22 15:37:00|20515.5|20425.5|20518.1|20428.1|20524.6|20434.6|20515.5|20425.5|34
1655912230000|2022-06-22 15:37:10|20518.2|20428.2|20514.2|20424.2|20519|20429|20512.7|20422.7|32
1655912240000|2022-06-22 15:37:20|20513.9|20423.9|20518.8|20428.8|20521.3|20431.3|20513.9|20423.9|33
1655912250000|2022-06-22 15:37:30|20518.7|20428.7|20515.6|20425.6|20520.5|20430.5|20513|20423|29
1655912260000|2022-06-22 15:37:40|20515.4|20425.4|20511.6|20421.6|20515.7|20425.7|20508.9|20418.9|26
1655912270000|2022-06-22 15:37:50|20510.1|20420.1|20524.4|20434.4|20528.4|20438.4|20509.3|20419.3|30
1655912280000|2022-06-22 15:38:00|20524.5|20434.5|20518.2|20428.2|20527.7|20437.7|20514.9|20424.9|36
1655912290000|2022-06-22 15:38:10|20519.5|20429.5|20519.6|20429.6|20531.2|20441.2|20515.2|20425.2|36
1655912300000|2022-06-22 15:38:20|20520.7|20430.7|20525.6|20435.6|20526.3|20436.3|20517.2|20427.2|33
1655912310000|2022-06-22 15:38:30|20524.4|20434.4|20520.5|20430.5|20524.5|20434.5|20514.8|20424.8|32
1655912320000|2022-06-22 15:38:40|20520.8|20430.8|20519.4|20429.4|20520.8|20430.8|20515.6|20425.6|32
1655912330000|2022-06-22 15:38:50|20519|20429|20516|20426|20519|20429|20512.2|20422.2|31
1655912340000|2022-06-22 15:39:00|20516.8|20426.8|20517.9|20427.9|20520.6|20430.6|20511.5|20421.5|29
1655912350000|2022-06-22 15:39:10|20520.2|20430.2|20514|20424|20521|20431|20506.4|20416.4|31
1655912360000|2022-06-22 15:39:20|20515.2|20425.2|20516.7|20426.7|20520.1|20430.1|20514.7|20424.7|31
1655912370000|2022-06-22 15:39:30|20516.5|20426.5|20519.2|20429.2|20520.5|20430.5|20516.3|20426.3|33
1655912380000|2022-06-22 15:39:40|20516.8|20426.8|20518|20428|20521|20431|20515.4|20425.4|32
1655912390000|2022-06-22 15:39:50|20516.9|20426.9|20516.3|20426.3|20520.3|20430.3|20515.2|20425.2|26
1655912400000|2022-06-22 15:40:00|20516.1|20426.1|20520.7|20430.7|20522.2|20432.2|20515|20425|32
1655912410000|2022-06-22 15:40:10|20519.5|20429.5|20518.2|20428.2|20520.4|20430.4|20515.1|20425.1|23
1655912420000|2022-06-22 15:40:20|20518.1|20428.1|20510.8|20420.8|20519.3|20429.3|20507.1|20417.1|35
1655912430000|2022-06-22 15:40:30|20508.4|20418.4|20507.2|20417.2|20510.7|20420.7|20505.2|20415.2|31
1655912440000|2022-06-22 15:40:40|20508.9|20418.9|20496.3|20406.3|20509.3|20419.3|20494.7|20404.7|35
1655912450000|2022-06-22 15:40:50|20495.8|20405.8|20478.2|20388.2|20496.3|20406.3|20477.3|20387.3|31
1655912460000|2022-06-22 15:41:00|20478.3|20388.3|20483.9|20393.9|20484.1|20394.1|20471.3|20381.3|37
1655912470000|2022-06-22 15:41:10|20483.4|20393.4|20482.3|20392.3|20484.4|20394.4|20479|20389|31
1655912480000|2022-06-22 15:41:20|20483.8|20393.8|20467.9|20377.9|20483.8|20393.8|20467.9|20377.9|34
1655912490000|2022-06-22 15:41:30|20470|20380|20460.6|20370.6|20470.4|20380.4|20454.1|20364.1|38
1655912500000|2022-06-22 15:41:40|20459.1|20369.1|20443.7|20353.7|20462.7|20372.7|20442.8|20352.8|36
1655912510000|2022-06-22 15:41:50|20443.8|20353.8|20451.3|20361.3|20451.3|20361.3|20441.8|20351.8|36
1655912520000|2022-06-22 15:42:00|20447.4|20357.4|20456|20366|20467.3|20377.3|20447.4|20357.4|40
1655912530000|2022-06-22 15:42:10|20459.1|20369.1|20450.5|20360.5|20463.3|20373.3|20446.4|20356.4|26
1655912540000|2022-06-22 15:42:20|20452.6|20362.6|20450.5|20360.5|20453.1|20363.1|20446.1|20356.1|28
1655912550000|2022-06-22 15:42:30|20450.6|20360.6|20445|20355|20451|20361|20442.1|20352.1|33
1655912560000|2022-06-22 15:42:40|20443.6|20353.6|20445.4|20355.4|20455.4|20365.4|20442.3|20352.3|38
1655912570000|2022-06-22 15:42:50|20444.6|20354.6|20443.6|20353.6|20445.6|20355.6|20440.4|20350.4|37
1655912580000|2022-06-22 15:43:00|20444.1|20354.1|20440.4|20350.4|20445.4|20355.4|20438|20348|36
1655912590000|2022-06-22 15:43:10|20440.2|20350.2|20445|20355|20445.1|20355.1|20436.6|20346.6|38
1655912600000|2022-06-22 15:43:20|20445.7|20355.7|20455.3|20365.3|20456.2|20366.2|20445.7|20355.7|34
1655912610000|2022-06-22 15:43:30|20451.6|20361.6|20444.9|20354.9|20458.2|20368.2|20444.9|20354.9|36
1655912620000|2022-06-22 15:43:40|20445.6|20355.6|20381.9|20291.9|20448.4|20358.4|20374.1|20284.1|37
1655912630000|2022-06-22 15:43:50|20386.4|20296.4|20367.2|20277.2|20401.9|20311.9|20356.4|20266.4|40
1655912640000|2022-06-22 15:44:00|20367|20277|20346.5|20256.5|20370|20280|20335.2|20245.2|37
1655912650000|2022-06-22 15:44:10|20351.2|20261.2|20348.4|20258.4|20366.4|20276.4|20345|20255|40
1655912660000|2022-06-22 15:44:20|20347.9|20257.9|20355|20265|20359.1|20269.1|20347.9|20257.9|38
1655912670000|2022-06-22 15:44:30|20354.7|20264.7|20356|20266|20356.1|20266.1|20351.1|20261.1|33
1655912680000|2022-06-22 15:44:40|20355|20265|20290.9|20200.9|20355.3|20265.3|20290.2|20200.2|35
1655912690000|2022-06-22 15:44:50|20291.8|20201.8|20329.2|20239.2|20329.2|20239.2|20288.4|20198.4|39
1655912700000|2022-06-22 15:45:00|20331.1|20241.1|20314.6|20224.6|20337.1|20247.1|20313.3|20223.3|40
1655912710000|2022-06-22 15:45:10|20314.4|20224.4|20331.3|20241.3|20336.1|20246.1|20311.4|20221.4|37
1655912720000|2022-06-22 15:45:20|20331.4|20241.4|20363.2|20273.2|20363.4|20273.4|20331.4|20241.4|38
1655912730000|2022-06-22 15:45:30|20364|20274|20374.4|20284.4|20376.6|20286.6|20358.2|20268.2|39
1655912740000|2022-06-22 15:45:40|20364.2|20274.2|20288.9|20198.9|20364.2|20274.2|20285|20195|39
1655912750000|2022-06-22 15:45:50|20288.4|20198.4|20273.1|20183.1|20294.5|20204.5|20269.7|20179.7|35
1655912760000|2022-06-22 15:46:00|20273|20183|20279.1|20189.1|20290.4|20200.4|20270.7|20180.7|40
1655912770000|2022-06-22 15:46:10|20276.8|20186.8|20265.4|20175.4|20295.7|20205.7|20253.9|20163.9|39
1655912780000|2022-06-22 15:46:20|20263.8|20173.8|20292.4|20202.4|20292.4|20202.4|20251.3|20161.3|39
1655912790000|2022-06-22 15:46:30|20292.8|20202.8|20279.5|20189.5|20292.8|20202.8|20261.1|20171.1|38
1655912800000|2022-06-22 15:46:40|20279.9|20189.9|20291.6|20201.6|20307.6|20217.6|20279.9|20189.9|38
1655912810000|2022-06-22 15:46:50|20291.3|20201.3|20286|20196|20299.1|20209.1|20275.8|20185.8|37
1655912820000|2022-06-22 15:47:00|20285.8|20195.8|20261.2|20171.2|20308|20218|20255.1|20165.1|39
1655912830000|2022-06-22 15:47:10|20263.2|20173.2|20290.7|20200.7|20291.7|20201.7|20263.2|20173.2|39
1655912840000|2022-06-22 15:47:20|20289.1|20199.1|20309.1|20219.1|20310.7|20220.7|20288.8|20198.8|39
1655912850000|2022-06-22 15:47:30|20311.6|20221.6|20319.8|20229.8|20328.7|20238.7|20311.6|20221.6|38
1655912860000|2022-06-22 15:47:40|20320.5|20230.5|20332.4|20242.4|20335.4|20245.4|20315.7|20225.7|38
1655912870000|2022-06-22 15:47:50|20332.3|20242.3|20337.6|20247.6|20342.8|20252.8|20328.1|20238.1|40
1655912880000|2022-06-22 15:48:00|20339.8|20249.8|20314.7|20224.7|20339.8|20249.8|20313.9|20223.9|35
1655912890000|2022-06-22 15:48:10|20314.6|20224.6|20311.8|20221.8|20314.8|20224.8|20303.2|20213.2|36
1655912900000|2022-06-22 15:48:20|20311.3|20221.3|20315.8|20225.8|20329.9|20239.9|20306.8|20216.8|37
1655912910000|2022-06-22 15:48:30|20314.6|20224.6|20317.5|20227.5|20337|20247|20313.1|20223.1|37
1655912920000|2022-06-22 15:48:40|20315.9|20225.9|20329.7|20239.7|20329.7|20239.7|20312.7|20222.7|35
1655912930000|2022-06-22 15:48:50|20329.9|20239.9|20327.8|20237.8|20331.2|20241.2|20320.6|20230.6|36
1655912940000|2022-06-22 15:49:00|20330.1|20240.1|20337.3|20247.3|20344.4|20254.4|20325.4|20235.4|37
1655912950000|2022-06-22 15:49:10|20331|20241|20324.5|20234.5|20335.2|20245.2|20321.6|20231.6|35
1655912960000|2022-06-22 15:49:20|20324.7|20234.7|20324.5|20234.5|20336.8|20246.8|20322.5|20232.5|36
1655912970000|2022-06-22 15:49:30|20324.6|20234.6|20327.6|20237.6|20327.6|20237.6|20318.2|20228.2|33
1655912980000|2022-06-22 15:49:40|20327.4|20237.4|20319.1|20229.1|20328.2|20238.2|20319.1|20229.1|39
1655912990000|2022-06-22 15:49:50|20318.8|20228.8|20313.1|20223.1|20318.8|20228.8|20308.2|20218.2|38
1655913000000|2022-06-22 15:50:00|20312.9|20222.9|20310.7|20220.7|20315.4|20225.4|20308.9|20218.9|35
1655913010000|2022-06-22 15:50:10|20310.6|20220.6|20315|20225|20319.8|20229.8|20309.8|20219.8|33
1655913020000|2022-06-22 15:50:20|20313|20223|20308.7|20218.7|20318.7|20228.7|20307.2|20217.2|32
1655913030000|2022-06-22 15:50:30|20308.3|20218.3|20307.7|20217.7|20310.2|20220.2|20304.9|20214.9|34
1655913040000|2022-06-22 15:50:40|20304.1|20214.1|20301.3|20211.3|20304.4|20214.4|20301.1|20211.1|33
1655913050000|2022-06-22 15:50:50|20300.8|20210.8|20299.6|20209.6|20305.6|20215.6|20297.6|20207.6|31
1655913060000|2022-06-22 15:51:00|20302.4|20212.4|20269.4|20179.4|20302.4|20212.4|20268|20178|33
1655913070000|2022-06-22 15:51:10|20272.1|20182.1|20257.4|20167.4|20272.2|20182.2|20254.6|20164.6|39
1655913080000|2022-06-22 15:51:20|20258.8|20168.8|20253.1|20163.1|20262.8|20172.8|20252.8|20162.8|34
1655913090000|2022-06-22 15:51:30|20255.9|20165.9|20239.1|20149.1|20257.6|20167.6|20238.7|20148.7|37
1655913100000|2022-06-22 15:51:40|20239.8|20149.8|20213.6|20123.6|20239.8|20149.8|20209.8|20119.8|40
1655913110000|2022-06-22 15:51:50|20213.7|20123.7|20200.1|20110.1|20227.8|20137.8|20200.1|20110.1|39
1655913120000|2022-06-22 15:52:00|20199.9|20109.9|20232.3|20142.3|20232.3|20142.3|20196.5|20106.5|39
1655913130000|2022-06-22 15:52:10|20232|20142|20211.8|20121.8|20234.5|20144.5|20211.8|20121.8|38
1655913140000|2022-06-22 15:52:20|20214.7|20124.7|20227.5|20137.5|20228.9|20138.9|20204.8|20114.8|36
1655913150000|2022-06-22 15:52:30|20230.8|20140.8|20228.9|20138.9|20237.2|20147.2|20224.2|20134.2|37
1655913160000|2022-06-22 15:52:40|20230.5|20140.5|20215.5|20125.5|20233.6|20143.6|20214.7|20124.7|38
1655913170000|2022-06-22 15:52:50|20215.1|20125.1|20210.8|20120.8|20217.6|20127.6|20209.3|20119.3|36
1655913180000|2022-06-22 15:53:00|20210.7|20120.7|20223.2|20133.2|20231.1|20141.1|20209.2|20119.2|37
1655913190000|2022-06-22 15:53:10|20218.3|20128.3|20222.9|20132.9|20223.6|20133.6|20210.9|20120.9|36
1655913200000|2022-06-22 15:53:20|20224.8|20134.8|20211.7|20121.7|20233|20143|20208.9|20118.9|38
1655913210000|2022-06-22 15:53:30|20211.6|20121.6|20201.4|20111.4|20213.2|20123.2|20200.9|20110.9|35
1655913220000|2022-06-22 15:53:40|20202.2|20112.2|20197.1|20107.1|20206.4|20116.4|20193.2|20103.2|39
1655913230000|2022-06-22 15:53:50|20197.7|20107.7|20200.5|20110.5|20203.4|20113.4|20197.7|20107.7|34
1655913240000|2022-06-22 15:54:00|20201.5|20111.5|20197.1|20107.1|20204.5|20114.5|20192.2|20102.2|37
1655913250000|2022-06-22 15:54:10|20200.7|20110.7|20194.1|20104.1|20204.6|20114.6|20191.1|20101.1|36
1655913260000|2022-06-22 15:54:20|20185.1|20095.1|20167.2|20077.2|20185.2|20095.2|20167.2|20077.2|38
1655913270000|2022-06-22 15:54:30|20167.7|20077.7|20162.9|20072.9|20170.7|20080.7|20161.9|20071.9|37
1655913280000|2022-06-22 15:54:40|20163|20073|20170.3|20080.3|20171.3|20081.3|20158.5|20068.5|36
1655913290000|2022-06-22 15:54:50|20170.6|20080.6|20167.8|20077.8|20177.1|20087.1|20167.7|20077.7|37
1655913300000|2022-06-22 15:55:00|20168|20078|20167.1|20077.1|20176.2|20086.2|20144.2|20054.2|38
1655913310000|2022-06-22 15:55:10|20166.2|20076.2|20152.4|20062.4|20171.8|20081.8|20147.8|20057.8|37
1655913320000|2022-06-22 15:55:20|20151.2|20061.2|20138.5|20048.5|20158.6|20068.6|20136.5|20046.5|40
1655913330000|2022-06-22 15:55:30|20138.6|20048.6|20122.3|20032.3|20149.6|20059.6|20120.4|20030.4|39
1655913340000|2022-06-22 15:55:40|20124.6|20034.6|20149.2|20059.2|20149.2|20059.2|20116.8|20026.8|38
1655913350000|2022-06-22 15:55:50|20149.7|20059.7|20151.1|20061.1|20159.7|20069.7|20143.1|20053.1|39
1655913360000|2022-06-22 15:56:00|20149.7|20059.7|20165.6|20075.6|20166.9|20076.9|20144.8|20054.8|40
1655913370000|2022-06-22 15:56:10|20165.3|20075.3|20162.5|20072.5|20170.6|20080.6|20160.9|20070.9|39
1655913380000|2022-06-22 15:56:20|20164.3|20074.3|20130.5|20040.5|20165.7|20075.7|20125.6|20035.6|39
1655913390000|2022-06-22 15:56:30|20129.5|20039.5|20119.4|20029.4|20129.5|20039.5|20116.5|20026.5|37
1655913400000|2022-06-22 15:56:40|20119.7|20029.7|20105.5|20015.5|20119.9|20029.9|20104.6|20014.6|38
1655913410000|2022-06-22 15:56:50|20105.7|20015.7|20086.2|19996.2|20105.7|20015.7|20083.8|19993.8|37
1655913420000|2022-06-22 15:57:00|20087.6|19997.6|20121.1|20031.1|20121.1|20031.1|20081.9|19991.9|38
1655913430000|2022-06-22 15:57:10|20123|20033|20127.1|20037.1|20129.5|20039.5|20109.1|20019.1|38
1655913440000|2022-06-22 15:57:20|20129.6|20039.6|20108.2|20018.2|20129.6|20039.6|20095.5|20005.5|40
1655913450000|2022-06-22 15:57:30|20102.7|20012.7|20114.7|20024.7|20121.3|20031.3|20102.7|20012.7|37
1655913460000|2022-06-22 15:57:40|20113.1|20023.1|20107.3|20017.3|20115.1|20025.1|20096.6|20006.6|37
1655913470000|2022-06-22 15:57:50|20106.3|20016.3|20094.5|20004.5|20116.9|20026.9|20092.1|20002.1|38
1655913480000|2022-06-22 15:58:00|20096.4|20006.4|20074.5|19984.5|20106.2|20016.2|20064.6|19974.6|38
1655913490000|2022-06-22 15:58:10|20072.9|19982.9|20066.5|19976.5|20072.9|19982.9|20056.8|19966.8|40
1655913500000|2022-06-22 15:58:20|20063.5|19973.5|20063.4|19973.4|20073.7|19983.7|20061.1|19971.1|39
1655913510000|2022-06-22 15:58:30|20059.2|19969.2|20078.1|19988.1|20078.1|19988.1|20059.2|19969.2|38
1655913520000|2022-06-22 15:58:40|20078.9|19988.9|20060.9|19970.9|20084.9|19994.9|20060.9|19970.9|37
1655913530000|2022-06-22 15:58:50|20060.8|19970.8|20079.8|19989.8|20085.4|19995.4|20060.6|19970.6|34
1655913540000|2022-06-22 15:59:00|20081.4|19991.4|20077.9|19987.9|20089.2|19999.2|20075.7|19985.7|40
1655913550000|2022-06-22 15:59:10|20076.5|19986.5|20098.6|20008.6|20098.6|20008.6|20076.5|19986.5|39
1655913560000|2022-06-22 15:59:20|20101.2|20011.2|20113.1|20023.1|20121.5|20031.5|20101.2|20011.2|38
1655913570000|2022-06-22 15:59:30|20114.6|20024.6|20109.9|20019.9|20115.8|20025.8|20107.8|20017.8|35
1655913580000|2022-06-22 15:59:40|20111|20021|20095.5|20005.5|20115.5|20025.5|20090.8|20000.8|38
1655913590000|2022-06-22 15:59:50|20094.6|20004.6|20104.4|20014.4|20108.2|20018.2|20089.7|19999.7|37
1655913600000|2022-06-22 16:00:00|20105.3|20015.3|20097.9|20007.9|20108|20018|20097.7|20007.7|36
1655913610000|2022-06-22 16:00:10|20100.8|20010.8|20098.8|20008.8|20111.2|20021.2|20097.8|20007.8|38
1655913620000|2022-06-22 16:00:20|20098.6|20008.6|20115.9|20025.9|20117.9|20027.9|20098.5|20008.5|37
1655913630000|2022-06-22 16:00:30|20116.2|20026.2|20149.2|20059.2|20149.2|20059.2|20116.2|20026.2|36
1655913640000|2022-06-22 16:00:40|20150|20060|20141.3|20051.3|20169|20079|20140.7|20050.7|38
1655913650000|2022-06-22 16:00:50|20141.2|20051.2|20132.7|20042.7|20149.7|20059.7|20110.1|20020.1|38
1655913660000|2022-06-22 16:01:00|20133.1|20043.1|20138.7|20048.7|20138.7|20048.7|20124.2|20034.2|36
1655913670000|2022-06-22 16:01:10|20138.5|20048.5|20146.9|20056.9|20164.8|20074.8|20131.6|20041.6|38
1655913680000|2022-06-22 16:01:20|20148.1|20058.1|20168.2|20078.2|20169.6|20079.6|20148.1|20058.1|34
1655913690000|2022-06-22 16:01:30|20166.7|20076.7|20190.8|20100.8|20213.9|20123.9|20166|20076|36
1655913700000|2022-06-22 16:01:40|20192.1|20102.1|20194.9|20104.9|20200.5|20110.5|20189|20099|40
1655913710000|2022-06-22 16:01:50|20196.5|20106.5|20171.5|20081.5|20198.7|20108.7|20171.5|20081.5|37
1655913720000|2022-06-22 16:02:00|20174.5|20084.5|20161.7|20071.7|20174.5|20084.5|20155.9|20065.9|39
1655913730000|2022-06-22 16:02:10|20161.3|20071.3|20140.3|20050.3|20170.1|20080.1|20135.6|20045.6|37
1655913740000|2022-06-22 16:02:20|20140.8|20050.8|20122.6|20032.6|20142.7|20052.7|20122.6|20032.6|40
1655913750000|2022-06-22 16:02:30|20121.2|20031.2|20102.4|20012.4|20121.5|20031.5|20092.5|20002.5|37
1655913760000|2022-06-22 16:02:40|20101.1|20011.1|20089.2|19999.2|20109.4|20019.4|20084.7|19994.7|39
1655913770000|2022-06-22 16:02:50|20090.6|20000.6|20092.4|20002.4|20098.5|20008.5|20085.1|19995.1|40
1655913780000|2022-06-22 16:03:00|20091.5|20001.5|20086|19996|20098.8|20008.8|20082.6|19992.6|38
1655913790000|2022-06-22 16:03:10|20081.2|19991.2|20095.2|20005.2|20101|20011|20081.2|19991.2|38
1655913800000|2022-06-22 16:03:20|20095|20005|20117.6|20027.6|20120|20030|20092.9|20002.9|38
1655913810000|2022-06-22 16:03:30|20120.1|20030.1|20111.6|20021.6|20121.3|20031.3|20111.1|20021.1|35
1655913820000|2022-06-22 16:03:40|20112.4|20022.4|20122.7|20032.7|20123.9|20033.9|20112.4|20022.4|36
1655913830000|2022-06-22 16:03:50|20123.1|20033.1|20094.8|20004.8|20127|20037|20094.8|20004.8|39
1655913840000|2022-06-22 16:04:00|20094.9|20004.9|20072.2|19982.2|20102.4|20012.4|20072.2|19982.2|37
1655913850000|2022-06-22 16:04:10|20071.3|19981.3|20051.2|19961.2|20072.5|19982.5|20048.6|19958.6|37
1655913860000|2022-06-22 16:04:20|20052.1|19962.1|19985.4|19895.4|20052.1|19962.1|19985.4|19895.4|39
1655913870000|2022-06-22 16:04:30|19986.7|19896.7|20028.5|19938.5|20028.5|19938.5|19985.3|19895.3|39
1655913880000|2022-06-22 16:04:40|20029.4|19939.4|20048.8|19958.8|20050|19960|20029.4|19939.4|40
1655913890000|2022-06-22 16:04:50|20049.1|19959.1|20030|19940|20051.9|19961.9|20030|19940|37
1655913900000|2022-06-22 16:05:00|20036.6|19946.6|20038.2|19948.2|20039.5|19949.5|20017.9|19927.9|39
1655913910000|2022-06-22 16:05:10|20038.1|19948.1|20003.6|19913.6|20038.1|19948.1|20001.1|19911.1|40
1655913920000|2022-06-22 16:05:20|20003.1|19913.1|19977.4|19887.4|20003.1|19913.1|19977.4|19887.4|39
1655913930000|2022-06-22 16:05:30|19979.3|19889.3|19955.8|19865.8|19979.3|19889.3|19924|19834|40
1655913940000|2022-06-22 16:05:40|19957.7|19867.7|19958.3|19868.3|19984.8|19894.8|19954.2|19864.2|40
1655913950000|2022-06-22 16:05:50|19956.6|19866.6|19937.4|19847.4|19964|19874|19935.7|19845.7|40
1655913960000|2022-06-22 16:06:00|19937.8|19847.8|19903.2|19813.2|19945.1|19855.1|19903.2|19813.2|38
1655913970000|2022-06-22 16:06:10|19902.7|19812.7|19916.1|19826.1|19925|19835|19895.1|19805.1|40
1655913980000|2022-06-22 16:06:20|19915.1|19825.1|19907.4|19817.4|19915.1|19825.1|19880.1|19790.1|39
1655913990000|2022-06-22 16:06:30|19911.2|19821.2|19934|19844|19934|19844|19908.6|19818.6|40
1655914000000|2022-06-22 16:06:40|19944.3|19854.3|19932.1|19842.1|19945.8|19855.8|19932.1|19842.1|40
1655914010000|2022-06-22 16:06:50|19930|19840|19911.1|19821.1|19931.1|19841.1|19909.6|19819.6|40
1655914020000|2022-06-22 16:07:00|19911.7|19821.7|19913.3|19823.3|19932.4|19842.4|19910|19820|39
1655914030000|2022-06-22 16:07:10|19913.6|19823.6|19912.1|19822.1|19925.7|19835.7|19908.8|19818.8|37
1655914040000|2022-06-22 16:07:20|19913|19823|19891.9|19801.9|19913|19823|19884.3|19794.3|39
1655914050000|2022-06-22 16:07:30|19892|19802|19888.1|19798.1|19894.3|19804.3|19875.7|19785.7|40
1655914060000|2022-06-22 16:07:40|19886.9|19796.9|19906.3|19816.3|19906.6|19816.6|19879.3|19789.3|40
1655914070000|2022-06-22 16:07:50|19907.8|19817.8|19919.6|19829.6|19927.7|19837.7|19905.8|19815.8|40
1655914080000|2022-06-22 16:08:00|19919.1|19829.1|19901.4|19811.4|19920.8|19830.8|19889.9|19799.9|38
1655914090000|2022-06-22 16:08:10|19903.8|19813.8|19942.2|19852.2|19943.2|19853.2|19902.4|19812.4|39
1655914100000|2022-06-22 16:08:20|19942.7|19852.7|19983.2|19893.2|19985.5|19895.5|19942.7|19852.7|40
1655914110000|2022-06-22 16:08:30|19982.6|19892.6|19968.6|19878.6|19989|19899|19967.3|19877.3|38
1655914120000|2022-06-22 16:08:40|19966.2|19876.2|19971.4|19881.4|19975.9|19885.9|19943.1|19853.1|35
1655914130000|2022-06-22 16:08:50|19971.7|19881.7|19973.5|19883.5|19977.4|19887.4|19964.7|19874.7|37
1655914140000|2022-06-22 16:09:00|19974.4|19884.4|19966.7|19876.7|19980.6|19890.6|19964.7|19874.7|38
1655914150000|2022-06-22 16:09:10|19959.8|19869.8|19976.2|19886.2|19981.3|19891.3|19945.3|19855.3|38
1655914160000|2022-06-22 16:09:20|19975.9|19885.9|19967.9|19877.9|19978.4|19888.4|19967.8|19877.8|39
1655914170000|2022-06-22 16:09:30|19967.8|19877.8|19988.7|19898.7|19990.2|19900.2|19957|19867|35
1655914180000|2022-06-22 16:09:40|19986.9|19896.9|19987.4|19897.4|19990.7|19900.7|19983.7|19893.7|37
1655914190000|2022-06-22 16:09:50|19989|19899|19994.7|19904.7|19997|19907|19981.5|19891.5|38
1655914200000|2022-06-22 16:10:00|19996.1|19906.1|20025.7|19935.7|20025.7|19935.7|19993.5|19903.5|40
1655914210000|2022-06-22 16:10:10|20025.1|19935.1|20036.9|19946.9|20053.1|19963.1|20023.4|19933.4|40
1655914220000|2022-06-22 16:10:20|20037.5|19947.5|20063|19973|20063|19973|20037.3|19947.3|40
1655914230000|2022-06-22 16:10:30|20063.6|19973.6|20067.8|19977.8|20079.6|19989.6|20063.6|19973.6|39
1655914240000|2022-06-22 16:10:40|20067.3|19977.3|20075|19985|20075.1|19985.1|20051.3|19961.3|39
1655914250000|2022-06-22 16:10:50|20075.4|19985.4|20070.4|19980.4|20086.2|19996.2|20065.8|19975.8|38
1655914260000|2022-06-22 16:11:00|20070.1|19980.1|20065.7|19975.7|20078.3|19988.3|20060.1|19970.1|38
1655914270000|2022-06-22 16:11:10|20065.5|19975.5|20044.6|19954.6|20067.8|19977.8|20044.2|19954.2|39
1655914280000|2022-06-22 16:11:20|20045.4|19955.4|20017.6|19927.6|20045.4|19955.4|20017.6|19927.6|37
1655914290000|2022-06-22 16:11:30|20016.3|19926.3|20016|19926|20024.8|19934.8|20015.1|19925.1|36
1655914300000|2022-06-22 16:11:40|20015.5|19925.5|20025.6|19935.6|20025.8|19935.8|20015.5|19925.5|37
1655914310000|2022-06-22 16:11:50|20029.8|19939.8|20033.1|19943.1|20048.9|19958.9|20029.8|19939.8|38
1655914320000|2022-06-22 16:12:00|20031.7|19941.7|20022.8|19932.8|20039.4|19949.4|20021.8|19931.8|38
1655914330000|2022-06-22 16:12:10|20022.4|19932.4|20017.5|19927.5|20022.4|19932.4|20013.5|19923.5|35
1655914340000|2022-06-22 16:12:20|20017.6|19927.6|20019|19929|20034.4|19944.4|20017.6|19927.6|35
1655914350000|2022-06-22 16:12:30|20019.7|19929.7|20018.8|19928.8|20030.2|19940.2|20016.6|19926.6|40
1655914360000|2022-06-22 16:12:40|20019.2|19929.2|20022|19932|20022|19932|20014.1|19924.1|35
1655914370000|2022-06-22 16:12:50|20027.2|19937.2|20058.3|19968.3|20060|19970|20023.6|19933.6|39
1655914380000|2022-06-22 16:13:00|20058.8|19968.8|20057.8|19967.8|20062.8|19972.8|20053.1|19963.1|38
1655914390000|2022-06-22 16:13:10|20058.1|19968.1|20076.7|19986.7|20078.3|19988.3|20058.1|19968.1|40
1655914400000|2022-06-22 16:13:20|20077.3|19987.3|20065.9|19975.9|20077.6|19987.6|20059.7|19969.7|36
1655914410000|2022-06-22 16:13:30|20064.9|19974.9|20080.1|19990.1|20080.7|19990.7|20064.9|19974.9|37
1655914420000|2022-06-22 16:13:40|20079.5|19989.5|20072.9|19982.9|20082.3|19992.3|20072.9|19982.9|34
1655914430000|2022-06-22 16:13:50|20073.8|19983.8|20097.1|20007.1|20099.4|20009.4|20073.8|19983.8|39
1655914440000|2022-06-22 16:14:00|20095.1|20005.1|20081.8|19991.8|20095.3|20005.3|20081.3|19991.3|40
1655914450000|2022-06-22 16:14:10|20081.2|19991.2|20081.7|19991.7|20083.4|19993.4|20078.6|19988.6|35
1655914460000|2022-06-22 16:14:20|20081.8|19991.8|20093.3|20003.3|20093.3|20003.3|20078.9|19988.9|37
1655914470000|2022-06-22 16:14:30|20092.9|20002.9|20078.6|19988.6|20099.3|20009.3|20078.6|19988.6|38
1655914480000|2022-06-22 16:14:40|20077|19987|20072.5|19982.5|20078.1|19988.1|20066.2|19976.2|39
1655914490000|2022-06-22 16:14:50|20073.3|19983.3|20058.8|19968.8|20074.7|19984.7|20056.9|19966.9|37
1655914500000|2022-06-22 16:15:00|20060.2|19970.2|20058.3|19968.3|20065.7|19975.7|20055.3|19965.3|39
1655914510000|2022-06-22 16:15:10|20060.5|19970.5|20071.5|19981.5|20086.8|19996.8|20060.5|19970.5|38
1655914520000|2022-06-22 16:15:20|20071.6|19981.6|20060.3|19970.3|20071.6|19981.6|20058.7|19968.7|35
1655914530000|2022-06-22 16:15:30|20060|19970|20063.5|19973.5|20080|19990|20057.9|19967.9|36
1655914540000|2022-06-22 16:15:40|20063.4|19973.4|20079.5|19989.5|20080.3|19990.3|20063.4|19973.4|38
1655914550000|2022-06-22 16:15:50|20078.7|19988.7|20070.3|19980.3|20083.6|19993.6|20064.8|19974.8|36
1655914560000|2022-06-22 16:16:00|20070.7|19980.7|20068.6|19978.6|20076.9|19986.9|20068|19978|39
1655914570000|2022-06-22 16:16:10|20070.2|19980.2|20058.3|19968.3|20073.9|19983.9|20057.5|19967.5|35
1655914580000|2022-06-22 16:16:20|20057|19967|20054.6|19964.6|20063.8|19973.8|20054.6|19964.6|32
1655914590000|2022-06-22 16:16:30|20055.6|19965.6|20060.6|19970.6|20062.3|19972.3|20054.5|19964.5|37
1655914600000|2022-06-22 16:16:40|20059.2|19969.2|20055.2|19965.2|20059.2|19969.2|20055.2|19965.2|33
1655914610000|2022-06-22 16:16:50|20054.8|19964.8|20038.4|19948.4|20054.8|19964.8|20038.4|19948.4|35
1655914620000|2022-06-22 16:17:00|20039.2|19949.2|20043.5|19953.5|20049.7|19959.7|20033.4|19943.4|36
1655914630000|2022-06-22 16:17:10|20041|19951|20070.2|19980.2|20070.2|19980.2|20039|19949|38
1655914640000|2022-06-22 16:17:20|20070.9|19980.9|20078.6|19988.6|20078.6|19988.6|20068.8|19978.8|39
1655914650000|2022-06-22 16:17:30|20078.9|19988.9|20093.5|20003.5|20093.6|20003.6|20073|19983|39
1655914660000|2022-06-22 16:17:40|20094.1|20004.1|20111.6|20021.6|20111.6|20021.6|20093.2|20003.2|33
1655914670000|2022-06-22 16:17:50|20112|20022|20126.8|20036.8|20126.8|20036.8|20112|20022|40
1655914680000|2022-06-22 16:18:00|20127.5|20037.5|20149.9|20059.9|20151.7|20061.7|20123.9|20033.9|38
1655914690000|2022-06-22 16:18:10|20149.6|20059.6|20192.6|20102.6|20197.5|20107.5|20146.5|20056.5|39
1655914700000|2022-06-22 16:18:20|20193.1|20103.1|20167.7|20077.7|20199.9|20109.9|20162|20072|39
1655914710000|2022-06-22 16:18:30|20168.6|20078.6|20170.5|20080.5|20184.1|20094.1|20167.7|20077.7|38
1655914720000|2022-06-22 16:18:40|20170.4|20080.4|20137.7|20047.7|20170.4|20080.4|20137.1|20047.1|40
1655914730000|2022-06-22 16:18:50|20138|20048|20121.1|20031.1|20138|20048|20119.1|20029.1|39
1655914740000|2022-06-22 16:19:00|20122.2|20032.2|20126.8|20036.8|20126.8|20036.8|20117.5|20027.5|40
1655914750000|2022-06-22 16:19:10|20129|20039|20153.8|20063.8|20162.7|20072.7|20129|20039|38
1655914760000|2022-06-22 16:19:20|20149.3|20059.3|20152|20062|20157.1|20067.1|20147|20057|37
1655914770000|2022-06-22 16:19:30|20150.8|20060.8|20172.7|20082.7|20173.6|20083.6|20148.5|20058.5|39
1655914780000|2022-06-22 16:19:40|20173.5|20083.5|20167.4|20077.4|20173.5|20083.5|20157|20067|39
1655914790000|2022-06-22 16:19:50|20166.8|20076.8|20160|20070|20166.8|20076.8|20153.4|20063.4|39
1655914800000|2022-06-22 16:20:00|20160.7|20070.7|20157.8|20067.8|20160.7|20070.7|20151.6|20061.6|39
1655914810000|2022-06-22 16:20:10|20158.9|20068.9|20177.2|20087.2|20178.1|20088.1|20153.4|20063.4|39
1655914820000|2022-06-22 16:20:20|20178.1|20088.1|20162.1|20072.1|20178.7|20088.7|20154.3|20064.3|39
1655914830000|2022-06-22 16:20:30|20165.4|20075.4|20224.4|20134.4|20224.4|20134.4|20165.4|20075.4|37
1655914840000|2022-06-22 16:20:40|20226|20136|20258.4|20168.4|20269|20179|20226|20136|40
1655914850000|2022-06-22 16:20:50|20260.7|20170.7|20242|20152|20262.7|20172.7|20236.7|20146.7|40
1655914860000|2022-06-22 16:21:00|20246.2|20156.2|20250.7|20160.7|20261.4|20171.4|20243.2|20153.2|37
1655914870000|2022-06-22 16:21:10|20251.7|20161.7|20253.3|20163.3|20254.9|20164.9|20235.4|20145.4|35
1655914880000|2022-06-22 16:21:20|20250.9|20160.9|20239.7|20149.7|20250.9|20160.9|20239.7|20149.7|36
1655914890000|2022-06-22 16:21:30|20239.4|20149.4|20215.5|20125.5|20239.4|20149.4|20213.5|20123.5|38
1655914900000|2022-06-22 16:21:40|20215.9|20125.9|20208.4|20118.4|20215.9|20125.9|20200.6|20110.6|39
1655914910000|2022-06-22 16:21:50|20207.8|20117.8|20212.4|20122.4|20221.6|20131.6|20205|20115|40
1655914920000|2022-06-22 16:22:00|20211.8|20121.8|20226.3|20136.3|20227.1|20137.1|20208.1|20118.1|36
1655914930000|2022-06-22 16:22:10|20225.6|20135.6|20232.3|20142.3|20238|20148|20215.1|20125.1|39
1655914940000|2022-06-22 16:22:20|20233.1|20143.1|20227.8|20137.8|20237.3|20147.3|20225.1|20135.1|36
1655914950000|2022-06-22 16:22:30|20229.3|20139.3|20233|20143|20236.8|20146.8|20227.1|20137.1|36
1655914960000|2022-06-22 16:22:40|20232|20142|20236.9|20146.9|20244.8|20154.8|20227.8|20137.8|35
1655914970000|2022-06-22 16:22:50|20237.1|20147.1|20256.6|20166.6|20257|20167|20235.4|20145.4|36
1655914980000|2022-06-22 16:23:00|20255.3|20165.3|20241.4|20151.4|20258.6|20168.6|20241.4|20151.4|39
1655914990000|2022-06-22 16:23:10|20241.3|20151.3|20233.6|20143.6|20241.3|20151.3|20230.5|20140.5|37
1655915000000|2022-06-22 16:23:20|20231.5|20141.5|20208.9|20118.9|20231.6|20141.6|20205.3|20115.3|39
1655915010000|2022-06-22 16:23:30|20208.1|20118.1|20199.7|20109.7|20208.7|20118.7|20197.4|20107.4|36
1655915020000|2022-06-22 16:23:40|20199.6|20109.6|20213.9|20123.9|20217.5|20127.5|20199.6|20109.6|34
1655915030000|2022-06-22 16:23:50|20208.4|20118.4|20211|20121|20216|20126|20204.4|20114.4|39
1655915040000|2022-06-22 16:24:00|20212.1|20122.1|20225.9|20135.9|20240.5|20150.5|20209.9|20119.9|40
1655915050000|2022-06-22 16:24:10|20227.4|20137.4|20214.2|20124.2|20227.4|20137.4|20209.6|20119.6|38
1655915060000|2022-06-22 16:24:20|20213.9|20123.9|20199.4|20109.4|20213.9|20123.9|20199.4|20109.4|39
1655915070000|2022-06-22 16:24:30|20199.3|20109.3|20177.4|20087.4|20203.6|20113.6|20177.1|20087.1|31
1655915080000|2022-06-22 16:24:40|20178.5|20088.5|20184.1|20094.1|20186.2|20096.2|20178.5|20088.5|37
1655915090000|2022-06-22 16:24:50|20183.4|20093.4|20178.7|20088.7|20190.1|20100.1|20175.4|20085.4|37
1655915100000|2022-06-22 16:25:00|20179.8|20089.8|20168.6|20078.6|20179.8|20089.8|20164.8|20074.8|35
1655915110000|2022-06-22 16:25:10|20169.2|20079.2|20177.2|20087.2|20177.2|20087.2|20164.7|20074.7|36
1655915120000|2022-06-22 16:25:20|20177.8|20087.8|20195.5|20105.5|20207.6|20117.6|20177.8|20087.8|38
1655915130000|2022-06-22 16:25:30|20203.6|20113.6|20190.4|20100.4|20203.6|20113.6|20183.7|20093.7|37
1655915140000|2022-06-22 16:25:40|20190.9|20100.9|20185.4|20095.4|20194.1|20104.1|20176|20086|34
1655915150000|2022-06-22 16:25:50|20187.2|20097.2|20191.1|20101.1|20199.9|20109.9|20187.2|20097.2|38
1655915160000|2022-06-22 16:26:00|20190.9|20100.9|20190.4|20100.4|20192.2|20102.2|20184.3|20094.3|36
1655915170000|2022-06-22 16:26:10|20190.3|20100.3|20183.3|20093.3|20190.3|20100.3|20182.3|20092.3|31
1655915180000|2022-06-22 16:26:20|20183.1|20093.1|20185.7|20095.7|20185.9|20095.9|20175.8|20085.8|37
1655915190000|2022-06-22 16:26:30|20185.8|20095.8|20168.5|20078.5|20198.6|20108.6|20168.5|20078.5|37
1655915200000|2022-06-22 16:26:40|20166.7|20076.7|20158.1|20068.1|20169|20079|20157.3|20067.3|38
1655915210000|2022-06-22 16:26:50|20157.7|20067.7|20148.2|20058.2|20159.4|20069.4|20145.1|20055.1|39
1655915220000|2022-06-22 16:27:00|20147|20057|20145.8|20055.8|20147.6|20057.6|20140.6|20050.6|38
1655915230000|2022-06-22 16:27:10|20146|20056|20152|20062|20156|20066|20144.3|20054.3|36
1655915240000|2022-06-22 16:27:20|20151.5|20061.5|20151.4|20061.4|20152.1|20062.1|20145.6|20055.6|37
1655915250000|2022-06-22 16:27:30|20149.1|20059.1|20148|20058|20153.9|20063.9|20141.9|20051.9|37
1655915260000|2022-06-22 16:27:40|20147.3|20057.3|20148|20058|20148|20058|20141.2|20051.2|32
1655915270000|2022-06-22 16:27:50|20147.5|20057.5|20157.3|20067.3|20157.3|20067.3|20144.2|20054.2|30
1655915280000|2022-06-22 16:28:00|20157.1|20067.1|20173.8|20083.8|20181.4|20091.4|20157.1|20067.1|39
1655915290000|2022-06-22 16:28:10|20174.1|20084.1|20161.4|20071.4|20175.6|20085.6|20158.2|20068.2|40
1655915300000|2022-06-22 16:28:20|20161|20071|20160.5|20070.5|20165.4|20075.4|20157.7|20067.7|38
1655915310000|2022-06-22 16:28:30|20159.1|20069.1|20182.5|20092.5|20183|20093|20159.1|20069.1|38
1655915320000|2022-06-22 16:28:40|20183.3|20093.3|20176.2|20086.2|20184.8|20094.8|20173|20083|35
1655915330000|2022-06-22 16:28:50|20176.4|20086.4|20182.1|20092.1|20187.3|20097.3|20176.4|20086.4|38
1655915340000|2022-06-22 16:29:00|20182.9|20092.9|20194.7|20104.7|20197.4|20107.4|20182.1|20092.1|37
1655915350000|2022-06-22 16:29:10|20191.7|20101.7|20181.7|20091.7|20194.5|20104.5|20178.5|20088.5|38
1655915360000|2022-06-22 16:29:20|20184.3|20094.3|20173.3|20083.3|20184.3|20094.3|20164.5|20074.5|37
1655915370000|2022-06-22 16:29:30|20174.4|20084.4|20180.5|20090.5|20188.2|20098.2|20166.9|20076.9|38
1655915380000|2022-06-22 16:29:40|20180.8|20090.8|20176.4|20086.4|20182.4|20092.4|20166.5|20076.5|40
1655915390000|2022-06-22 16:29:50|20176.5|20086.5|20162.9|20072.9|20176.7|20086.7|20160.4|20070.4|36
1655915400000|2022-06-22 16:30:00|20163.8|20073.8|20183.6|20093.6|20183.6|20093.6|20157.3|20067.3|35
1655915410000|2022-06-22 16:30:10|20181.5|20091.5|20164.4|20074.4|20183.2|20093.2|20162.2|20072.2|39
1655915420000|2022-06-22 16:30:20|20163.9|20073.9|20143.7|20053.7|20166.3|20076.3|20141.1|20051.1|35
1655915430000|2022-06-22 16:30:30|20143.1|20053.1|20151.8|20061.8|20157.2|20067.2|20143.1|20053.1|38
1655915440000|2022-06-22 16:30:40|20152.2|20062.2|20157.6|20067.6|20161.2|20071.2|20151.2|20061.2|37
1655915450000|2022-06-22 16:30:50|20156.7|20066.7|20162.8|20072.8|20174.1|20084.1|20156.7|20066.7|36
1655915460000|2022-06-22 16:31:00|20160.7|20070.7|20156.5|20066.5|20167|20077|20149.6|20059.6|31
1655915470000|2022-06-22 16:31:10|20158.3|20068.3|20153.4|20063.4|20168.9|20078.9|20153.4|20063.4|35
1655915480000|2022-06-22 16:31:20|20150.6|20060.6|20146.4|20056.4|20150.6|20060.6|20143.8|20053.8|36
1655915490000|2022-06-22 16:31:30|20146.3|20056.3|20146.4|20056.4|20146.4|20056.4|20143.7|20053.7|32
1655915500000|2022-06-22 16:31:40|20146.8|20056.8|20147|20057|20152|20062|20144.3|20054.3|33
1655915510000|2022-06-22 16:31:50|20145.6|20055.6|20148.4|20058.4|20149.8|20059.8|20143.4|20053.4|38
1655915520000|2022-06-22 16:32:00|20148.8|20058.8|20172|20082|20172|20082|20144.9|20054.9|37
1655915530000|2022-06-22 16:32:10|20174.7|20084.7|20178.5|20088.5|20183.9|20093.9|20174|20084|38
1655915540000|2022-06-22 16:32:20|20178.3|20088.3|20185|20095|20189|20099|20175.8|20085.8|38
1655915550000|2022-06-22 16:32:30|20185.4|20095.4|20191.1|20101.1|20196.3|20106.3|20185.3|20095.3|38
1655915560000|2022-06-22 16:32:40|20191.3|20101.3|20189.9|20099.9|20191.5|20101.5|20185|20095|40
1655915570000|2022-06-22 16:32:50|20190.1|20100.1|20190.1|20100.1|20194.6|20104.6|20183.6|20093.6|37
1655915580000|2022-06-22 16:33:00|20189|20099|20222.2|20132.2|20222.2|20132.2|20188.8|20098.8|38
1655915590000|2022-06-22 16:33:10|20222.6|20132.6|20214.9|20124.9|20225.6|20135.6|20212.1|20122.1|37
1655915600000|2022-06-22 16:33:20|20214.6|20124.6|20214.5|20124.5|20219.8|20129.8|20212|20122|36
1655915610000|2022-06-22 16:33:30|20216.5|20126.5|20213.1|20123.1|20218.9|20128.9|20211.9|20121.9|27
1655915620000|2022-06-22 16:33:40|20213.5|20123.5|20222.5|20132.5|20224|20134|20210.7|20120.7|34
1655915630000|2022-06-22 16:33:50|20222.9|20132.9|20222.1|20132.1|20224.9|20134.9|20215.5|20125.5|39
1655915640000|2022-06-22 16:34:00|20222.3|20132.3|20216.8|20126.8|20227|20137|20215.6|20125.6|36
1655915650000|2022-06-22 16:34:10|20216.4|20126.4|20227.3|20137.3|20227.3|20137.3|20216|20126|37
1655915660000|2022-06-22 16:34:20|20226.4|20136.4|20225.2|20135.2|20232.9|20142.9|20223.7|20133.7|35
1655915670000|2022-06-22 16:34:30|20225.1|20135.1|20234.1|20144.1|20234.1|20144.1|20219|20129|37
1655915680000|2022-06-22 16:34:40|20234.3|20144.3|20239.2|20149.2|20247.3|20157.3|20229.7|20139.7|38
1655915690000|2022-06-22 16:34:50|20241.7|20151.7|20239.2|20149.2|20243.1|20153.1|20232.3|20142.3|36
1655915700000|2022-06-22 16:35:00|20239.3|20149.3|20233.5|20143.5|20242.2|20152.2|20229.2|20139.2|39
1655915710000|2022-06-22 16:35:10|20233.4|20143.4|20234.5|20144.5|20237.7|20147.7|20230.8|20140.8|38
1655915720000|2022-06-22 16:35:20|20230.9|20140.9|20230.3|20140.3|20235.1|20145.1|20226.7|20136.7|36
1655915730000|2022-06-22 16:35:30|20231.2|20141.2|20239.3|20149.3|20239.3|20149.3|20231.1|20141.1|36
1655915740000|2022-06-22 16:35:40|20239.8|20149.8|20239.8|20149.8|20242.2|20152.2|20235.9|20145.9|39
1655915750000|2022-06-22 16:35:50|20241.2|20151.2|20234.4|20144.4|20242.6|20152.6|20232.6|20142.6|31
1655915760000|2022-06-22 16:36:00|20235.8|20145.8|20249.6|20159.6|20254.1|20164.1|20235.8|20145.8|35
1655915770000|2022-06-22 16:36:10|20249.9|20159.9|20234.6|20144.6|20249.9|20159.9|20230.4|20140.4|37
1655915780000|2022-06-22 16:36:20|20234.4|20144.4|20227.9|20137.9|20235.6|20145.6|20226.7|20136.7|33
1655915790000|2022-06-22 16:36:30|20227.2|20137.2|20218.4|20128.4|20227.2|20137.2|20217.7|20127.7|33
1655915800000|2022-06-22 16:36:40|20218.5|20128.5|20203.9|20113.9|20219.8|20129.8|20200.8|20110.8|33
1655915810000|2022-06-22 16:36:50|20202.5|20112.5|20198.3|20108.3|20205.5|20115.5|20196.1|20106.1|38
1655915820000|2022-06-22 16:37:00|20198.5|20108.5|20200.2|20110.2|20209.4|20119.4|20198.5|20108.5|37
1655915830000|2022-06-22 16:37:10|20203.4|20113.4|20206.6|20116.6|20207.3|20117.3|20199.3|20109.3|37
1655915840000|2022-06-22 16:37:20|20206.2|20116.2|20219.5|20129.5|20224.3|20134.3|20206.2|20116.2|37
1655915850000|2022-06-22 16:37:30|20219.6|20129.6|20218|20128|20220.5|20130.5|20212.2|20122.2|33
1655915860000|2022-06-22 16:37:40|20218.4|20128.4|20223.3|20133.3|20225.6|20135.6|20218.4|20128.4|30
1655915870000|2022-06-22 16:37:50|20225.7|20135.7|20213.5|20123.5|20227.3|20137.3|20211.6|20121.6|32
1655915880000|2022-06-22 16:38:00|20213.8|20123.8|20212.6|20122.6|20216.8|20126.8|20212.5|20122.5|30
1655915890000|2022-06-22 16:38:10|20212.8|20122.8|20195.9|20105.9|20214.1|20124.1|20193.4|20103.4|30
1655915900000|2022-06-22 16:38:20|20195.8|20105.8|20199.6|20109.6|20200.8|20110.8|20190.4|20100.4|37
1655915910000|2022-06-22 16:38:30|20199.1|20109.1|20195.7|20105.7|20201|20111|20193.3|20103.3|33
1655915920000|2022-06-22 16:38:40|20195.9|20105.9|20193.8|20103.8|20200.3|20110.3|20193.7|20103.7|34
1655915930000|2022-06-22 16:38:50|20193.7|20103.7|20184.4|20094.4|20193.8|20103.8|20182.2|20092.2|26
1655915940000|2022-06-22 16:39:00|20185.3|20095.3|20187.7|20097.7|20190.8|20100.8|20183|20093|36
1655915950000|2022-06-22 16:39:10|20187.5|20097.5|20190.5|20100.5|20195.8|20105.8|20185|20095|35
1655915960000|2022-06-22 16:39:20|20189.9|20099.9|20181.1|20091.1|20190.2|20100.2|20178.5|20088.5|36
1655915970000|2022-06-22 16:39:30|20179.7|20089.7|20188.4|20098.4|20190.7|20100.7|20178.7|20088.7|34
1655915980000|2022-06-22 16:39:40|20188.7|20098.7|20203.6|20113.6|20203.8|20113.8|20188.6|20098.6|34
1655915990000|2022-06-22 16:39:50|20200.2|20110.2|20194.1|20104.1|20206.6|20116.6|20194.1|20104.1|36
1655916000000|2022-06-22 16:40:00|20196.5|20106.5|20219|20129|20221.3|20131.3|20196.5|20106.5|39
1655916010000|2022-06-22 16:40:10|20218.4|20128.4|20208.4|20118.4|20218.4|20128.4|20205.6|20115.6|39
1655916020000|2022-06-22 16:40:20|20208.5|20118.5|20202.2|20112.2|20208.5|20118.5|20200.2|20110.2|33
1655916030000|2022-06-22 16:40:30|20200.7|20110.7|20198|20108|20201.3|20111.3|20197.1|20107.1|33
1655916040000|2022-06-22 16:40:40|20199|20109|20192.9|20102.9|20199|20109|20192.4|20102.4|33
1655916050000|2022-06-22 16:40:50|20193.7|20103.7|20197.9|20107.9|20203.3|20113.3|20193.4|20103.4|29
1655916060000|2022-06-22 16:41:00|20198|20108|20193.3|20103.3|20199.8|20109.8|20193.3|20103.3|33
1655916070000|2022-06-22 16:41:10|20193.1|20103.1|20192.3|20102.3|20194.9|20104.9|20192|20102|32
1655916080000|2022-06-22 16:41:20|20192.9|20102.9|20197.5|20107.5|20201.7|20111.7|20192.3|20102.3|34
1655916090000|2022-06-22 16:41:30|20198.7|20108.7|20196.8|20106.8|20198.7|20108.7|20189.5|20099.5|32
1655916100000|2022-06-22 16:41:40|20197.3|20107.3|20195.9|20105.9|20198.9|20108.9|20195.9|20105.9|31
1655916110000|2022-06-22 16:41:50|20195.5|20105.5|20194.6|20104.6|20201.1|20111.1|20193.2|20103.2|31
1655916120000|2022-06-22 16:42:00|20195.5|20105.5|20191.1|20101.1|20199.9|20109.9|20190.9|20100.9|35
1655916130000|2022-06-22 16:42:10|20191.9|20101.9|20189.4|20099.4|20194|20104|20188.6|20098.6|22
1655916140000|2022-06-22 16:42:20|20189|20099|20187.6|20097.6|20192.4|20102.4|20187.3|20097.3|26
1655916150000|2022-06-22 16:42:30|20188.2|20098.2|20180.9|20090.9|20190.8|20100.8|20180.9|20090.9|28
1655916160000|2022-06-22 16:42:40|20181.4|20091.4|20198.2|20108.2|20198.7|20108.7|20181.4|20091.4|37
1655916170000|2022-06-22 16:42:50|20198.5|20108.5|20215|20125|20220.3|20130.3|20198|20108|36
1655916180000|2022-06-22 16:43:00|20215.4|20125.4|20201.9|20111.9|20216.1|20126.1|20201.9|20111.9|34
1655916190000|2022-06-22 16:43:10|20202.6|20112.6|20207.4|20117.4|20211.9|20121.9|20192.5|20102.5|37
1655916200000|2022-06-22 16:43:20|20208|20118|20198.6|20108.6|20208.1|20118.1|20197.1|20107.1|35
1655916210000|2022-06-22 16:43:30|20199.5|20109.5|20211.7|20121.7|20211.7|20121.7|20198.9|20108.9|39
1655916220000|2022-06-22 16:43:40|20208.7|20118.7|20200.9|20110.9|20213.2|20123.2|20200|20110|32
1655916230000|2022-06-22 16:43:50|20200.3|20110.3|20193.9|20103.9|20200.6|20110.6|20193.9|20103.9|31
1655916240000|2022-06-22 16:44:00|20193.5|20103.5|20192.9|20102.9|20193.6|20103.6|20187.9|20097.9|27
1655916250000|2022-06-22 16:44:10|20195.8|20105.8|20194|20104|20204.4|20114.4|20193.6|20103.6|37
1655916260000|2022-06-22 16:44:20|20194.6|20104.6|20195.6|20105.6|20200.2|20110.2|20194.6|20104.6|35
1655916270000|2022-06-22 16:44:30|20195.4|20105.4|20205.4|20115.4|20210.7|20120.7|20195|20105|38
1655916280000|2022-06-22 16:44:40|20205.5|20115.5|20203.2|20113.2|20205.5|20115.5|20199.9|20109.9|32
1655916290000|2022-06-22 16:44:50|20203.9|20113.9|20210.8|20120.8|20219.9|20129.9|20203.9|20113.9|37
1655916300000|2022-06-22 16:45:00|20211.5|20121.5|20213.6|20123.6|20213.6|20123.6|20198.8|20108.8|35
1655916310000|2022-06-22 16:45:10|20213.1|20123.1|20219.5|20129.5|20223.1|20133.1|20211.1|20121.1|37
1655916320000|2022-06-22 16:45:20|20219.6|20129.6|20222.1|20132.1|20225.9|20135.9|20217.6|20127.6|36
1655916330000|2022-06-22 16:45:30|20222.2|20132.2|20219.5|20129.5|20222.5|20132.5|20215.4|20125.4|36
1655916340000|2022-06-22 16:45:40|20219.9|20129.9|20222.2|20132.2|20223.5|20133.5|20218.8|20128.8|34
1655916350000|2022-06-22 16:45:50|20222.3|20132.3|20204.5|20114.5|20223.5|20133.5|20198.6|20108.6|38
1655916360000|2022-06-22 16:46:00|20203.6|20113.6|20183.6|20093.6|20203.6|20113.6|20180.9|20090.9|35
1655916370000|2022-06-22 16:46:10|20177|20087|20178.5|20088.5|20182.7|20092.7|20176.5|20086.5|36
1655916380000|2022-06-22 16:46:20|20179.1|20089.1|20175.5|20085.5|20179.3|20089.3|20170.4|20080.4|33
1655916390000|2022-06-22 16:46:30|20172.8|20082.8|20171.1|20081.1|20174.4|20084.4|20169.8|20079.8|35
1655916400000|2022-06-22 16:46:40|20170.6|20080.6|20183|20093|20188.9|20098.9|20170.6|20080.6|34
1655916410000|2022-06-22 16:46:50|20183.2|20093.2|20195.3|20105.3|20197.7|20107.7|20183.2|20093.2|32
1655916420000|2022-06-22 16:47:00|20197.5|20107.5|20188.6|20098.6|20199.5|20109.5|20185.1|20095.1|36
1655916430000|2022-06-22 16:47:10|20190.5|20100.5|20193.5|20103.5|20196.1|20106.1|20189.6|20099.6|36
1655916440000|2022-06-22 16:47:20|20195.3|20105.3|20210.4|20120.4|20214.7|20124.7|20194.2|20104.2|35
1655916450000|2022-06-22 16:47:30|20210.7|20120.7|20203.7|20113.7|20211.5|20121.5|20203.5|20113.5|34
1655916460000|2022-06-22 16:47:40|20203.9|20113.9|20186.4|20096.4|20204.5|20114.5|20186.2|20096.2|34
1655916470000|2022-06-22 16:47:50|20186.7|20096.7|20187.9|20097.9|20192.5|20102.5|20184.5|20094.5|32
1655916480000|2022-06-22 16:48:00|20185.8|20095.8|20185.6|20095.6|20185.8|20095.8|20182.7|20092.7|28
1655916490000|2022-06-22 16:48:10|20185.2|20095.2|20197.5|20107.5|20200.8|20110.8|20185.2|20095.2|36
1655916500000|2022-06-22 16:48:20|20197.8|20107.8|20195.2|20105.2|20198|20108|20194.4|20104.4|26
1655916510000|2022-06-22 16:48:30|20195.1|20105.1|20187.4|20097.4|20195.1|20105.1|20185|20095|25
1655916520000|2022-06-22 16:48:40|20187.6|20097.6|20188.7|20098.7|20192.5|20102.5|20184|20094|34
1655916530000|2022-06-22 16:48:50|20188.5|20098.5|20191.8|20101.8|20204.1|20114.1|20188.5|20098.5|32
1655916540000|2022-06-22 16:49:00|20191.7|20101.7|20203.7|20113.7|20203.7|20113.7|20191.2|20101.2|31
1655916550000|2022-06-22 16:49:10|20204.2|20114.2|20193.1|20103.1|20205.4|20115.4|20193.1|20103.1|29
1655916560000|2022-06-22 16:49:20|20193.3|20103.3|20200.4|20110.4|20201.6|20111.6|20193.1|20103.1|23
1655916570000|2022-06-22 16:49:30|20197|20107|20182.9|20092.9|20197.2|20107.2|20182.9|20092.9|37
1655916580000|2022-06-22 16:49:40|20182.6|20092.6|20181.4|20091.4|20184.9|20094.9|20175.9|20085.9|33
1655916590000|2022-06-22 16:49:50|20181.2|20091.2|20182.5|20092.5|20182.5|20092.5|20177.2|20087.2|33
1655916600000|2022-06-22 16:50:00|20183|20093|20192.3|20102.3|20195|20105|20183|20093|39
1655916610000|2022-06-22 16:50:10|20192.2|20102.2|20195.1|20105.1|20195.1|20105.1|20181.3|20091.3|36
1655916620000|2022-06-22 16:50:20|20195.2|20105.2|20184.8|20094.8|20203.2|20113.2|20184.8|20094.8|36
1655916630000|2022-06-22 16:50:30|20185|20095|20181.1|20091.1|20188.3|20098.3|20180.7|20090.7|34
1655916640000|2022-06-22 16:50:40|20180.7|20090.7|20176.7|20086.7|20181.1|20091.1|20175.9|20085.9|33
1655916650000|2022-06-22 16:50:50|20177.5|20087.5|20175|20085|20177.6|20087.6|20169|20079|36
1655916660000|2022-06-22 16:51:00|20174.9|20084.9|20171.2|20081.2|20178.7|20088.7|20170.9|20080.9|38
1655916670000|2022-06-22 16:51:10|20171.4|20081.4|20178.6|20088.6|20180.9|20090.9|20171.1|20081.1|34
1655916680000|2022-06-22 16:51:20|20178.5|20088.5|20174.8|20084.8|20181.3|20091.3|20174.4|20084.4|30
1655916690000|2022-06-22 16:51:30|20175.1|20085.1|20193.7|20103.7|20194.4|20104.4|20175.1|20085.1|35
1655916700000|2022-06-22 16:51:40|20193.5|20103.5|20194.8|20104.8|20195.2|20105.2|20190.2|20100.2|39
1655916710000|2022-06-22 16:51:50|20195|20105|20188|20098|20197.5|20107.5|20185.8|20095.8|37
1655916720000|2022-06-22 16:52:00|20188.1|20098.1|20195.7|20105.7|20197.6|20107.6|20188.1|20098.1|34
1655916730000|2022-06-22 16:52:10|20195.6|20105.6|20181.8|20091.8|20198.5|20108.5|20174.9|20084.9|37
1655916740000|2022-06-22 16:52:20|20181.9|20091.9|20182.9|20092.9|20183.2|20093.2|20181.4|20091.4|32
1655916750000|2022-06-22 16:52:30|20183.4|20093.4|20182.8|20092.8|20188.3|20098.3|20179.1|20089.1|36
1655916760000|2022-06-22 16:52:40|20184|20094|20178.9|20088.9|20186.1|20096.1|20176.4|20086.4|27
1655916770000|2022-06-22 16:52:50|20180.1|20090.1|20175.5|20085.5|20182|20092|20171.3|20081.3|34
1655916780000|2022-06-22 16:53:00|20175.6|20085.6|20174.6|20084.6|20180.2|20090.2|20174.3|20084.3|33
1655916790000|2022-06-22 16:53:10|20174|20084|20176.7|20086.7|20176.7|20086.7|20173.8|20083.8|32
1655916800000|2022-06-22 16:53:20|20176.8|20086.8|20182.2|20092.2|20182.2|20092.2|20176.2|20086.2|32
1655916810000|2022-06-22 16:53:30|20181.7|20091.7|20179.7|20089.7|20181.7|20091.7|20176.2|20086.2|29
1655916820000|2022-06-22 16:53:40|20176.7|20086.7|20176|20086|20177.3|20087.3|20174.1|20084.1|26
1655916830000|2022-06-22 16:53:50|20177.3|20087.3|20181.4|20091.4|20182.3|20092.3|20177.3|20087.3|33
1655916840000|2022-06-22 16:54:00|20181.5|20091.5|20185.6|20095.6|20189.2|20099.2|20179.1|20089.1|36
1655916850000|2022-06-22 16:54:10|20188.9|20098.9|20186.1|20096.1|20189.1|20099.1|20182.4|20092.4|32
1655916860000|2022-06-22 16:54:20|20186.8|20096.8|20189.9|20099.9|20191.4|20101.4|20186.6|20096.6|35
1655916870000|2022-06-22 16:54:30|20190.8|20100.8|20190.4|20100.4|20193|20103|20190.4|20100.4|32
1655916880000|2022-06-22 16:54:40|20190.7|20100.7|20190.5|20100.5|20191.6|20101.6|20189.1|20099.1|32
1655916890000|2022-06-22 16:54:50|20190.2|20100.2|20188|20098|20194.2|20104.2|20187.7|20097.7|28
1655916900000|2022-06-22 16:55:00|20188.1|20098.1|20200.1|20110.1|20200.1|20110.1|20187.6|20097.6|36
1655916910000|2022-06-22 16:55:10|20199.9|20109.9|20251.8|20161.8|20253|20163|20199.7|20109.7|35
1655916920000|2022-06-22 16:55:20|20252|20162|20245.7|20155.7|20257.5|20167.5|20243.5|20153.5|36
1655916930000|2022-06-22 16:55:30|20246|20156|20251.6|20161.6|20264|20174|20242.7|20152.7|37
1655916940000|2022-06-22 16:55:40|20254.8|20164.8|20235.8|20145.8|20255.9|20165.9|20232.9|20142.9|37
1655916950000|2022-06-22 16:55:50|20234.3|20144.3|20215.7|20125.7|20234.3|20144.3|20215.5|20125.5|38
1655916960000|2022-06-22 16:56:00|20212.5|20122.5|20211.9|20121.9|20225.4|20135.4|20211.9|20121.9|35
1655916970000|2022-06-22 16:56:10|20210.9|20120.9|20212.3|20122.3|20219.8|20129.8|20210.3|20120.3|37
1655916980000|2022-06-22 16:56:20|20212.1|20122.1|20216.5|20126.5|20219|20129|20212.1|20122.1|34
1655916990000|2022-06-22 16:56:30|20216.2|20126.2|20221.8|20131.8|20225.6|20135.6|20216.1|20126.1|34
1655917000000|2022-06-22 16:56:40|20222.4|20132.4|20227.1|20137.1|20227.1|20137.1|20222.4|20132.4|34
1655917010000|2022-06-22 16:56:50|20227|20137|20229.9|20139.9|20230.7|20140.7|20225.9|20135.9|36
1655917020000|2022-06-22 16:57:00|20230|20140|20240.6|20150.6|20243.1|20153.1|20230|20140|38
1655917030000|2022-06-22 16:57:10|20241.9|20151.9|20244.3|20154.3|20244.3|20154.3|20239|20149|37
1655917040000|2022-06-22 16:57:20|20244|20154|20253.4|20163.4|20256.1|20166.1|20244|20154|32
1655917050000|2022-06-22 16:57:30|20253.9|20163.9|20302.2|20212.2|20302.2|20212.2|20251.6|20161.6|39
1655917060000|2022-06-22 16:57:40|20301.9|20211.9|20294.8|20204.8|20324.2|20234.2|20294.8|20204.8|39
1655917070000|2022-06-22 16:57:50|20294.6|20204.6|20299.8|20209.8|20299.8|20209.8|20278.7|20188.7|39
1655917080000|2022-06-22 16:58:00|20298.8|20208.8|20288.7|20198.7|20298.8|20208.8|20281.8|20191.8|40
1655917090000|2022-06-22 16:58:10|20287.6|20197.6|20296.8|20206.8|20296.8|20206.8|20277.3|20187.3|37
1655917100000|2022-06-22 16:58:20|20298.8|20208.8|20300.6|20210.6|20308.3|20218.3|20294.6|20204.6|38
1655917110000|2022-06-22 16:58:30|20298.8|20208.8|20298.4|20208.4|20307.7|20217.7|20293.9|20203.9|36
1655917120000|2022-06-22 16:58:40|20300.5|20210.5|20306.4|20216.4|20313.5|20223.5|20300.5|20210.5|38
1655917130000|2022-06-22 16:58:50|20305.9|20215.9|20305.7|20215.7|20313.3|20223.3|20299.9|20209.9|39
1655917140000|2022-06-22 16:59:00|20304.6|20214.6|20302.2|20212.2|20305.7|20215.7|20298.4|20208.4|39
1655917150000|2022-06-22 16:59:10|20302.3|20212.3|20298.1|20208.1|20304.8|20214.8|20298.1|20208.1|32
1655917160000|2022-06-22 16:59:20|20298.4|20208.4|20333.6|20243.6|20334.6|20244.6|20298.4|20208.4|39
1655917170000|2022-06-22 16:59:30|20329.7|20239.7|20354.4|20264.4|20354.4|20264.4|20321.5|20231.5|39
1655917180000|2022-06-22 16:59:40|20357.3|20267.3|20345.3|20255.3|20371.4|20281.4|20344|20254|39
1655917190000|2022-06-22 16:59:50|20349.8|20259.8|20347.5|20257.5|20357.8|20267.8|20343|20253|37
1655917200000|2022-06-22 17:00:00|20347.4|20257.4|20335.8|20245.8|20349.1|20259.1|20334.7|20244.7|39
1655917210000|2022-06-22 17:00:10|20335.7|20245.7|20330.8|20240.8|20341.3|20251.3|20327.9|20237.9|36
1655917220000|2022-06-22 17:00:20|20331.3|20241.3|20320.9|20230.9|20332.5|20242.5|20320.3|20230.3|36
1655917230000|2022-06-22 17:00:30|20320.5|20230.5|20319.8|20229.8|20325.2|20235.2|20319.8|20229.8|33
1655917240000|2022-06-22 17:00:40|20320.3|20230.3|20322.4|20232.4|20328|20238|20318.2|20228.2|35
1655917250000|2022-06-22 17:00:50|20322.6|20232.6|20309.6|20219.6|20334.1|20244.1|20309.6|20219.6|36
1655917260000|2022-06-22 17:01:00|20307.5|20217.5|20302|20212|20307.8|20217.8|20293.6|20203.6|38
1655917270000|2022-06-22 17:01:10|20301.6|20211.6|20299.4|20209.4|20305.2|20215.2|20298.6|20208.6|37
1655917280000|2022-06-22 17:01:20|20298.5|20208.5|20301.5|20211.5|20301.5|20211.5|20295.3|20205.3|31
1655917290000|2022-06-22 17:01:30|20302.9|20212.9|20293.9|20203.9|20302.9|20212.9|20289.1|20199.1|38
1655917300000|2022-06-22 17:01:40|20292.3|20202.3|20285.6|20195.6|20292.3|20202.3|20281.6|20191.6|31
1655917310000|2022-06-22 17:01:50|20287|20197|20263.4|20173.4|20287|20197|20262.1|20172.1|33
1655917320000|2022-06-22 17:02:00|20262.6|20172.6|20274.1|20184.1|20274.1|20184.1|20261.3|20171.3|38
1655917330000|2022-06-22 17:02:10|20276.4|20186.4|20285.8|20195.8|20291.5|20201.5|20276.4|20186.4|38
1655917340000|2022-06-22 17:02:20|20286.7|20196.7|20273.8|20183.8|20288.4|20198.4|20273.8|20183.8|36
1655917350000|2022-06-22 17:02:30|20272.8|20182.8|20261.6|20171.6|20273.4|20183.4|20260.9|20170.9|34
1655917360000|2022-06-22 17:02:40|20263.6|20173.6|20262.5|20172.5|20263.6|20173.6|20255.1|20165.1|33
1655917370000|2022-06-22 17:02:50|20262.8|20172.8|20243.4|20153.4|20264.3|20174.3|20239.7|20149.7|32
1655917380000|2022-06-22 17:03:00|20241.8|20151.8|20243.8|20153.8|20243.8|20153.8|20233.6|20143.6|35
1655917390000|2022-06-22 17:03:10|20244|20154|20250.5|20160.5|20252.2|20162.2|20243.6|20153.6|38
1655917400000|2022-06-22 17:03:20|20250.2|20160.2|20262.3|20172.3|20263.7|20173.7|20249.3|20159.3|37
1655917410000|2022-06-22 17:03:30|20262|20172|20239|20149|20262.2|20172.2|20239|20149|37
1655917420000|2022-06-22 17:03:40|20240.5|20150.5|20238.4|20148.4|20245.9|20155.9|20237.7|20147.7|37
1655917430000|2022-06-22 17:03:50|20239.7|20149.7|20240.6|20150.6|20246.4|20156.4|20239.7|20149.7|30
1655917440000|2022-06-22 17:04:00|20239.7|20149.7|20237.8|20147.8|20245.6|20155.6|20235.9|20145.9|36
1655917450000|2022-06-22 17:04:10|20237.6|20147.6|20238.1|20148.1|20244.2|20154.2|20234|20144|33
1655917460000|2022-06-22 17:04:20|20237.8|20147.8|20244.5|20154.5|20244.5|20154.5|20235.4|20145.4|37
1655917470000|2022-06-22 17:04:30|20245.8|20155.8|20250.8|20160.8|20252|20162|20243.1|20153.1|37
1655917480000|2022-06-22 17:04:40|20252.3|20162.3|20249.7|20159.7|20263.4|20173.4|20249.4|20159.4|34
1655917490000|2022-06-22 17:04:50|20249.8|20159.8|20270.2|20180.2|20276.5|20186.5|20249.8|20159.8|39
1655917500000|2022-06-22 17:05:00|20270.8|20180.8|20265.7|20175.7|20270.8|20180.8|20257.9|20167.9|36
1655917510000|2022-06-22 17:05:10|20265.4|20175.4|20261.8|20171.8|20267|20177|20259.1|20169.1|35
1655917520000|2022-06-22 17:05:20|20261.6|20171.6|20271.4|20181.4|20273.5|20183.5|20261.6|20171.6|35
1655917530000|2022-06-22 17:05:30|20271.1|20181.1|20270.8|20180.8|20274.3|20184.3|20269.5|20179.5|36
1655917540000|2022-06-22 17:05:40|20270.5|20180.5|20272.2|20182.2|20275.9|20185.9|20270.5|20180.5|33
1655917550000|2022-06-22 17:05:50|20272.1|20182.1|20271.8|20181.8|20274.9|20184.9|20269.3|20179.3|35
1655917560000|2022-06-22 17:06:00|20272.8|20182.8|20263.9|20173.9|20275.8|20185.8|20263.2|20173.2|30
1655917570000|2022-06-22 17:06:10|20263.2|20173.2|20257.2|20167.2|20263.2|20173.2|20247.9|20157.9|37
1655917580000|2022-06-22 17:06:20|20257|20167|20248.1|20158.1|20257|20167|20244.8|20154.8|32
1655917590000|2022-06-22 17:06:30|20248|20158|20270.9|20180.9|20270.9|20180.9|20244.9|20154.9|35
1655917600000|2022-06-22 17:06:40|20272.1|20182.1|20265.4|20175.4|20272.4|20182.4|20265|20175|25
1655917610000|2022-06-22 17:06:50|20256.9|20166.9|20261.8|20171.8|20261.8|20171.8|20253.4|20163.4|37
1655917620000|2022-06-22 17:07:00|20260.5|20170.5|20262.5|20172.5|20268|20178|20258.3|20168.3|38
1655917630000|2022-06-22 17:07:10|20262.3|20172.3|20234.7|20144.7|20262.3|20172.3|20233.7|20143.7|38
1655917640000|2022-06-22 17:07:20|20233.3|20143.3|20248.9|20158.9|20251.2|20161.2|20229.8|20139.8|37
1655917650000|2022-06-22 17:07:30|20249|20159|20244.5|20154.5|20249|20159|20244.5|20154.5|34
1655917660000|2022-06-22 17:07:40|20244.6|20154.6|20244.3|20154.3|20246.5|20156.5|20243.1|20153.1|32
1655917670000|2022-06-22 17:07:50|20243.1|20153.1|20248.3|20158.3|20249.6|20159.6|20243.1|20153.1|37
1655917680000|2022-06-22 17:08:00|20249|20159|20258.8|20168.8|20267.1|20177.1|20248.9|20158.9|37
1655917690000|2022-06-22 17:08:10|20259.7|20169.7|20256.7|20166.7|20260.2|20170.2|20254.8|20164.8|33
1655917700000|2022-06-22 17:08:20|20254.9|20164.9|20254.9|20164.9|20255.4|20165.4|20247.7|20157.7|32
1655917710000|2022-06-22 17:08:30|20255.1|20165.1|20245.2|20155.2|20255.1|20165.1|20243.8|20153.8|24
1655917720000|2022-06-22 17:08:40|20244.5|20154.5|20252.2|20162.2|20252.6|20162.6|20244.5|20154.5|37
1655917730000|2022-06-22 17:08:50|20252.8|20162.8|20251.1|20161.1|20257.8|20167.8|20250.1|20160.1|38
1655917740000|2022-06-22 17:09:00|20253.3|20163.3|20272.3|20182.3|20273.6|20183.6|20253.3|20163.3|28
1655917750000|2022-06-22 17:09:10|20274.3|20184.3|20277.7|20187.7|20289|20199|20274.2|20184.2|37
1655917760000|2022-06-22 17:09:20|20278|20188|20267.4|20177.4|20278.3|20188.3|20267.4|20177.4|39
1655917770000|2022-06-22 17:09:30|20265|20175|20270.7|20180.7|20270.9|20180.9|20265|20175|30
1655917780000|2022-06-22 17:09:40|20270.2|20180.2|20268.5|20178.5|20271.2|20181.2|20267|20177|32
1655917790000|2022-06-22 17:09:50|20268.1|20178.1|20263.2|20173.2|20268.5|20178.5|20262.6|20172.6|30
1655917800000|2022-06-22 17:10:00|20257|20167|20270.1|20180.1|20272.7|20182.7|20252.7|20162.7|38
1655917810000|2022-06-22 17:10:10|20269.3|20179.3|20290.4|20200.4|20290.4|20200.4|20267.6|20177.6|38
1655917820000|2022-06-22 17:10:20|20290.2|20200.2|20298.5|20208.5|20310.7|20220.7|20290.1|20200.1|38
1655917830000|2022-06-22 17:10:30|20299.4|20209.4|20297.5|20207.5|20300.1|20210.1|20292.5|20202.5|34
1655917840000|2022-06-22 17:10:40|20297.2|20207.2|20295.8|20205.8|20303.2|20213.2|20292.7|20202.7|31
1655917850000|2022-06-22 17:10:50|20295.7|20205.7|20303.1|20213.1|20303.1|20213.1|20294.7|20204.7|34
1655917860000|2022-06-22 17:11:00|20302.8|20212.8|20292.4|20202.4|20302.8|20212.8|20291.8|20201.8|39
1655917870000|2022-06-22 17:11:10|20292.3|20202.3|20286.7|20196.7|20293.8|20203.8|20276.8|20186.8|37
1655917880000|2022-06-22 17:11:20|20287.2|20197.2|20282.6|20192.6|20292.5|20202.5|20281.1|20191.1|36
1655917890000|2022-06-22 17:11:30|20283.4|20193.4|20292|20202|20292|20202|20281.5|20191.5|34
1655917900000|2022-06-22 17:11:40|20293.5|20203.5|20310.3|20220.3|20314.3|20224.3|20292.2|20202.2|36
1655917910000|2022-06-22 17:11:50|20311.8|20221.8|20304.4|20214.4|20312.6|20222.6|20301.1|20211.1|39
1655917920000|2022-06-22 17:12:00|20306.6|20216.6|20307.1|20217.1|20311.1|20221.1|20304.3|20214.3|34
1655917930000|2022-06-22 17:12:10|20310.8|20220.8|20315.1|20225.1|20315.1|20225.1|20307.6|20217.6|37
1655917940000|2022-06-22 17:12:20|20314|20224|20296|20206|20317.2|20227.2|20293|20203|36
1655917950000|2022-06-22 17:12:30|20292.1|20202.1|20253.1|20163.1|20292.1|20202.1|20249.9|20159.9|39
1655917960000|2022-06-22 17:12:40|20252.7|20162.7|20255.7|20165.7|20256.9|20166.9|20251.3|20161.3|33
1655917970000|2022-06-22 17:12:50|20256|20166|20252.6|20162.6|20256|20166|20248.8|20158.8|30
1655917980000|2022-06-22 17:13:00|20256.7|20166.7|20256.2|20166.2|20258.1|20168.1|20249.1|20159.1|39
1655917990000|2022-06-22 17:13:10|20256.4|20166.4|20254.5|20164.5|20260.3|20170.3|20249.9|20159.9|33
1655918000000|2022-06-22 17:13:20|20255.3|20165.3|20253.5|20163.5|20255.3|20165.3|20252.2|20162.2|33
1655918010000|2022-06-22 17:13:30|20255.1|20165.1|20272.4|20182.4|20274.5|20184.5|20255.1|20165.1|36
1655918020000|2022-06-22 17:13:40|20270|20180|20296.5|20206.5|20296.5|20206.5|20268.3|20178.3|31
1655918030000|2022-06-22 17:13:50|20295|20205|20295.1|20205.1|20295.9|20205.9|20292.3|20202.3|33
1655918040000|2022-06-22 17:14:00|20294.9|20204.9|20289.7|20199.7|20304.7|20214.7|20289.7|20199.7|37
1655918050000|2022-06-22 17:14:10|20289.2|20199.2|20284.5|20194.5|20289.7|20199.7|20279.9|20189.9|38
1655918060000|2022-06-22 17:14:20|20283.3|20193.3|20282.8|20192.8|20284|20194|20272.1|20182.1|37
1655918070000|2022-06-22 17:14:30|20283.8|20193.8|20283.5|20193.5|20285.6|20195.6|20280.2|20190.2|35
1655918080000|2022-06-22 17:14:40|20283.4|20193.4|20290.6|20200.6|20291.2|20201.2|20283.2|20193.2|31
1655918090000|2022-06-22 17:14:50|20290.3|20200.3|20294.7|20204.7|20297.2|20207.2|20287|20197|34
1655918100000|2022-06-22 17:15:00|20295|20205|20303|20213|20307.5|20217.5|20288.6|20198.6|40
1655918110000|2022-06-22 17:15:10|20302.6|20212.6|20292.8|20202.8|20302.6|20212.6|20292.4|20202.4|36
1655918120000|2022-06-22 17:15:20|20291.9|20201.9|20298.4|20208.4|20300.6|20210.6|20291.9|20201.9|37
1655918130000|2022-06-22 17:15:30|20299.4|20209.4|20288.2|20198.2|20299.6|20209.6|20284.4|20194.4|34
1655918140000|2022-06-22 17:15:40|20286.3|20196.3|20282.6|20192.6|20287|20197|20280.6|20190.6|32
1655918150000|2022-06-22 17:15:50|20281|20191|20281.9|20191.9|20289.4|20199.4|20281|20191|30
1655918160000|2022-06-22 17:16:00|20284.1|20194.1|20284.5|20194.5|20289.2|20199.2|20282.3|20192.3|30
1655918170000|2022-06-22 17:16:10|20285|20195|20287.6|20197.6|20289.6|20199.6|20283.9|20193.9|38
1655918180000|2022-06-22 17:16:20|20288.7|20198.7|20286.1|20196.1|20289.7|20199.7|20282.5|20192.5|33
1655918190000|2022-06-22 17:16:30|20285.6|20195.6|20291.3|20201.3|20292|20202|20284|20194|34
1655918200000|2022-06-22 17:16:40|20291.1|20201.1|20291.7|20201.7|20292.4|20202.4|20289|20199|35
1655918210000|2022-06-22 17:16:50|20290.3|20200.3|20291.3|20201.3|20295.2|20205.2|20283.8|20193.8|35
1655918220000|2022-06-22 17:17:00|20291.7|20201.7|20286.5|20196.5|20292.5|20202.5|20283.5|20193.5|35
1655918230000|2022-06-22 17:17:10|20287.5|20197.5|20303.1|20213.1|20303.1|20213.1|20287.5|20197.5|27
1655918240000|2022-06-22 17:17:20|20302.7|20212.7|20290.2|20200.2|20302.9|20212.9|20290.2|20200.2|36
1655918250000|2022-06-22 17:17:30|20289.8|20199.8|20293.4|20203.4|20294.3|20204.3|20287.7|20197.7|36
1655918260000|2022-06-22 17:17:40|20294|20204|20295.2|20205.2|20295.6|20205.6|20288.7|20198.7|30
1655918270000|2022-06-22 17:17:50|20295|20205|20287.1|20197.1|20295|20205|20284.2|20194.2|33
1655918280000|2022-06-22 17:18:00|20287.3|20197.3|20295.8|20205.8|20298.8|20208.8|20287.2|20197.2|30
1655918290000|2022-06-22 17:18:10|20296.4|20206.4|20305.2|20215.2|20305.6|20215.6|20290.6|20200.6|30
1655918300000|2022-06-22 17:18:20|20305|20215|20299.4|20209.4|20306.4|20216.4|20297.6|20207.6|36
1655918310000|2022-06-22 17:18:30|20299|20209|20299.2|20209.2|20303.4|20213.4|20295.6|20205.6|38
1655918320000|2022-06-22 17:18:40|20300.2|20210.2|20311|20221|20312.2|20222.2|20300.2|20210.2|34
1655918330000|2022-06-22 17:18:50|20312.3|20222.3|20320.1|20230.1|20320.1|20230.1|20311|20221|35
1655918340000|2022-06-22 17:19:00|20319.2|20229.2|20332|20242|20333.2|20243.2|20319.2|20229.2|37
1655918350000|2022-06-22 17:19:10|20332.3|20242.3|20355.7|20265.7|20358|20268|20332.3|20242.3|40
1655918360000|2022-06-22 17:19:20|20353.5|20263.5|20352.3|20262.3|20355.9|20265.9|20345.8|20255.8|38
1655918370000|2022-06-22 17:19:30|20353.7|20263.7|20354.3|20264.3|20361.5|20271.5|20353.7|20263.7|37
1655918380000|2022-06-22 17:19:40|20353.9|20263.9|20352.2|20262.2|20355|20265|20351.2|20261.2|38
1655918390000|2022-06-22 17:19:50|20351.9|20261.9|20355.7|20265.7|20360.4|20270.4|20351.9|20261.9|36
1655918400000|2022-06-22 17:20:00|20355.1|20265.1|20342.2|20252.2|20359.6|20269.6|20342.2|20252.2|38
1655918410000|2022-06-22 17:20:10|20343.2|20253.2|20341.7|20251.7|20345.5|20255.5|20339.7|20249.7|38
1655918420000|2022-06-22 17:20:20|20337.8|20247.8|20325|20235|20345|20255|20321.5|20231.5|37
1655918430000|2022-06-22 17:20:30|20324.8|20234.8|20324|20234|20324.8|20234.8|20319.8|20229.8|32
1655918440000|2022-06-22 17:20:40|20325.9|20235.9|20337|20247|20337|20247|20325.9|20235.9|32
1655918450000|2022-06-22 17:20:50|20338|20248|20339.1|20249.1|20343.2|20253.2|20334.5|20244.5|36
1655918460000|2022-06-22 17:21:00|20340.2|20250.2|20332|20242|20341.4|20251.4|20326.3|20236.3|38
1655918470000|2022-06-22 17:21:10|20329|20239|20351.6|20261.6|20351.6|20261.6|20329|20239|38
1655918480000|2022-06-22 17:21:20|20352.5|20262.5|20350.5|20260.5|20358.3|20268.3|20345.7|20255.7|36
1655918490000|2022-06-22 17:21:30|20350.1|20260.1|20362.3|20272.3|20362.3|20272.3|20348|20258|34
1655918500000|2022-06-22 17:21:40|20362|20272|20363.4|20273.4|20367|20277|20358.9|20268.9|36
1655918510000|2022-06-22 17:21:50|20362.9|20272.9|20397.9|20307.9|20402|20312|20361.4|20271.4|39
1655918520000|2022-06-22 17:22:00|20399.7|20309.7|20388.9|20298.9|20407.5|20317.5|20388.9|20298.9|35
1655918530000|2022-06-22 17:22:10|20392.5|20302.5|20387.2|20297.2|20397.1|20307.1|20383.6|20293.6|37
1655918540000|2022-06-22 17:22:20|20386.7|20296.7|20370.8|20280.8|20386.7|20296.7|20368.2|20278.2|37
1655918550000|2022-06-22 17:22:30|20372.6|20282.6|20389.3|20299.3|20390.1|20300.1|20372.1|20282.1|37
1655918560000|2022-06-22 17:22:40|20392.5|20302.5|20382.9|20292.9|20394.4|20304.4|20382.7|20292.7|33
1655918570000|2022-06-22 17:22:50|20385|20295|20382.9|20292.9|20389.4|20299.4|20382.7|20292.7|34
1655918580000|2022-06-22 17:23:00|20386.5|20296.5|20374.7|20284.7|20386.5|20296.5|20372.2|20282.2|37
1655918590000|2022-06-22 17:23:10|20374.8|20284.8|20384.7|20294.7|20388.2|20298.2|20370.9|20280.9|35
1655918600000|2022-06-22 17:23:20|20384.6|20294.6|20387.2|20297.2|20389.2|20299.2|20382.9|20292.9|36
1655918610000|2022-06-22 17:23:30|20388.1|20298.1|20388.6|20298.6|20388.6|20298.6|20385.3|20295.3|29
1655918620000|2022-06-22 17:23:40|20390.3|20300.3|20394.1|20304.1|20394.1|20304.1|20388.6|20298.6|34
1655918630000|2022-06-22 17:23:50|20394|20304|20386.4|20296.4|20395.7|20305.7|20386.4|20296.4|36
1655918640000|2022-06-22 17:24:00|20385.7|20295.7|20377.9|20287.9|20386.8|20296.8|20377.6|20287.6|34
1655918650000|2022-06-22 17:24:10|20378|20288|20365.4|20275.4|20378.4|20288.4|20365.4|20275.4|32
1655918660000|2022-06-22 17:24:20|20364.3|20274.3|20379.3|20289.3|20379.3|20289.3|20363.8|20273.8|33
1655918670000|2022-06-22 17:24:30|20381.3|20291.3|20375.7|20285.7|20387.4|20297.4|20373.5|20283.5|35
1655918680000|2022-06-22 17:24:40|20375.6|20285.6|20393.9|20303.9|20396.2|20306.2|20375.5|20285.5|33
1655918690000|2022-06-22 17:24:50|20392.6|20302.6|20381|20291|20392.6|20302.6|20376.5|20286.5|36
1655918700000|2022-06-22 17:25:00|20382|20292|20388.7|20298.7|20391.2|20301.2|20380.9|20290.9|38
1655918710000|2022-06-22 17:25:10|20389.1|20299.1|20387.5|20297.5|20389.1|20299.1|20383.5|20293.5|30
1655918720000|2022-06-22 17:25:20|20393.9|20303.9|20377.7|20287.7|20395.2|20305.2|20377.7|20287.7|36
1655918730000|2022-06-22 17:25:30|20379.1|20289.1|20381.7|20291.7|20383.8|20293.8|20378.7|20288.7|35
1655918740000|2022-06-22 17:25:40|20381.9|20291.9|20386.8|20296.8|20389.4|20299.4|20381.9|20291.9|34
1655918750000|2022-06-22 17:25:50|20387.1|20297.1|20380.8|20290.8|20387.2|20297.2|20380.4|20290.4|37
1655918760000|2022-06-22 17:26:00|20381.3|20291.3|20376.4|20286.4|20382.2|20292.2|20376.4|20286.4|29
1655918770000|2022-06-22 17:26:10|20378.1|20288.1|20370.2|20280.2|20378.1|20288.1|20370.2|20280.2|28
1655918780000|2022-06-22 17:26:20|20370.5|20280.5|20348.5|20258.5|20370.8|20280.8|20348.1|20258.1|36
1655918790000|2022-06-22 17:26:30|20349|20259|20351|20261|20358.9|20268.9|20348.7|20258.7|36
1655918800000|2022-06-22 17:26:40|20349.4|20259.4|20355|20265|20357.2|20267.2|20345.1|20255.1|32
1655918810000|2022-06-22 17:26:50|20354.9|20264.9|20378.9|20288.9|20379|20289|20354.9|20264.9|32
1655918820000|2022-06-22 17:27:00|20379.4|20289.4|20367.5|20277.5|20379.8|20289.8|20364.2|20274.2|33
1655918830000|2022-06-22 17:27:10|20368.5|20278.5|20364.4|20274.4|20370.6|20280.6|20364.4|20274.4|28
1655918840000|2022-06-22 17:27:20|20362.8|20272.8|20358|20268|20362.8|20272.8|20356.9|20266.9|33
1655918850000|2022-06-22 17:27:30|20358.3|20268.3|20343.1|20253.1|20358.3|20268.3|20342.4|20252.4|33
1655918860000|2022-06-22 17:27:40|20344.6|20254.6|20345.1|20255.1|20348.2|20258.2|20341.8|20251.8|33
1655918870000|2022-06-22 17:27:50|20344|20254|20335.5|20245.5|20344.7|20254.7|20335.4|20245.4|35
1655918880000|2022-06-22 17:28:00|20337.1|20247.1|20335.9|20245.9|20338.7|20248.7|20333.9|20243.9|32
1655918890000|2022-06-22 17:28:10|20336.3|20246.3|20332.7|20242.7|20336.7|20246.7|20331.6|20241.6|34
1655918900000|2022-06-22 17:28:20|20332.8|20242.8|20336.8|20246.8|20340.2|20250.2|20331.1|20241.1|36
1655918910000|2022-06-22 17:28:30|20337|20247|20332.5|20242.5|20338.6|20248.6|20332.3|20242.3|35
1655918920000|2022-06-22 17:28:40|20333.2|20243.2|20353.2|20263.2|20353.2|20263.2|20332.9|20242.9|37
1655918930000|2022-06-22 17:28:50|20352.7|20262.7|20344.2|20254.2|20352.7|20262.7|20344.2|20254.2|30
1655918940000|2022-06-22 17:29:00|20344.6|20254.6|20345.2|20255.2|20345.2|20255.2|20337.6|20247.6|37
1655918950000|2022-06-22 17:29:10|20345.4|20255.4|20337.6|20247.6|20345.4|20255.4|20337.6|20247.6|34
1655918960000|2022-06-22 17:29:20|20336.8|20246.8|20333.5|20243.5|20338.3|20248.3|20328.9|20238.9|32
1655918970000|2022-06-22 17:29:30|20332.8|20242.8|20341.1|20251.1|20341.2|20251.2|20331.7|20241.7|29
1655918980000|2022-06-22 17:29:40|20341|20251|20337.8|20247.8|20341.1|20251.1|20335.9|20245.9|31
1655918990000|2022-06-22 17:29:50|20338.2|20248.2|20347.3|20257.3|20351.9|20261.9|20338.2|20248.2|32
1655919000000|2022-06-22 17:30:00|20347.2|20257.2|20345.8|20255.8|20353.9|20263.9|20340|20250|38
1655919010000|2022-06-22 17:30:10|20347.7|20257.7|20348.1|20258.1|20352.1|20262.1|20347.2|20257.2|31
1655919020000|2022-06-22 17:30:20|20347.9|20257.9|20339.9|20249.9|20347.9|20257.9|20335.6|20245.6|26
1655919030000|2022-06-22 17:30:30|20339.4|20249.4|20338.6|20248.6|20343.9|20253.9|20336.8|20246.8|35
1655919040000|2022-06-22 17:30:40|20338.2|20248.2|20340.5|20250.5|20342.1|20252.1|20337.1|20247.1|34
1655919050000|2022-06-22 17:30:50|20340.3|20250.3|20335.1|20245.1|20340.5|20250.5|20333.6|20243.6|33
1655919060000|2022-06-22 17:31:00|20335.2|20245.2|20327.6|20237.6|20335.3|20245.3|20327.6|20237.6|31
1655919070000|2022-06-22 17:31:10|20327.9|20237.9|20336.2|20246.2|20337.5|20247.5|20326.9|20236.9|35
1655919080000|2022-06-22 17:31:20|20335.7|20245.7|20326.8|20236.8|20336.5|20246.5|20324.3|20234.3|35
1655919090000|2022-06-22 17:31:30|20327.6|20237.6|20322.3|20232.3|20327.8|20237.8|20321.3|20231.3|35
1655919100000|2022-06-22 17:31:40|20322.2|20232.2|20315.2|20225.2|20323.8|20233.8|20312.6|20222.6|31
1655919110000|2022-06-22 17:31:50|20315.3|20225.3|20319.4|20229.4|20321.1|20231.1|20311.6|20221.6|33
1655919120000|2022-06-22 17:32:00|20320.6|20230.6|20329|20239|20329|20239|20318.6|20228.6|32
1655919130000|2022-06-22 17:32:10|20328.5|20238.5|20331.9|20241.9|20332.4|20242.4|20324.7|20234.7|27
1655919140000|2022-06-22 17:32:20|20332.1|20242.1|20332.8|20242.8|20339.8|20249.8|20330.7|20240.7|34
1655919150000|2022-06-22 17:32:30|20333.1|20243.1|20326|20236|20333.1|20243.1|20323.3|20233.3|32
1655919160000|2022-06-22 17:32:40|20326.1|20236.1|20322.5|20232.5|20327.7|20237.7|20322.5|20232.5|27
1655919170000|2022-06-22 17:32:50|20323|20233|20322.3|20232.3|20326.5|20236.5|20322.3|20232.3|29
1655919180000|2022-06-22 17:33:00|20322.2|20232.2|20331|20241|20331|20241|20319.5|20229.5|33
1655919190000|2022-06-22 17:33:10|20333.9|20243.9|20326.1|20236.1|20333.9|20243.9|20326.1|20236.1|32
1655919200000|2022-06-22 17:33:20|20326.2|20236.2|20324.1|20234.1|20326.5|20236.5|20323.3|20233.3|21
1655919210000|2022-06-22 17:33:30|20324|20234|20325.9|20235.9|20330.4|20240.4|20323.8|20233.8|31
1655919220000|2022-06-22 17:33:40|20325.8|20235.8|20325.4|20235.4|20327.5|20237.5|20325|20235|29
1655919230000|2022-06-22 17:33:50|20325.2|20235.2|20325.9|20235.9|20326.5|20236.5|20324.7|20234.7|19
1655919240000|2022-06-22 17:34:00|20325.3|20235.3|20329.8|20239.8|20329.8|20239.8|20323.6|20233.6|30
1655919250000|2022-06-22 17:34:10|20329.9|20239.9|20334.2|20244.2|20336.2|20246.2|20329.8|20239.8|33
1655919260000|2022-06-22 17:34:20|20334|20244|20335.8|20245.8|20337.4|20247.4|20333.7|20243.7|28
1655919270000|2022-06-22 17:34:30|20332.9|20242.9|20334.4|20244.4|20341.2|20251.2|20332.5|20242.5|23
1655919280000|2022-06-22 17:34:40|20331.3|20241.3|20329.1|20239.1|20333.6|20243.6|20328.3|20238.3|28
1655919290000|2022-06-22 17:34:50|20329.2|20239.2|20327.6|20237.6|20330.1|20240.1|20327.6|20237.6|30
1655919300000|2022-06-22 17:35:00|20327.4|20237.4|20314.6|20224.6|20327.8|20237.8|20313|20223|34
1655919310000|2022-06-22 17:35:10|20315.2|20225.2|20322.1|20232.1|20322.6|20232.6|20314.1|20224.1|35
1655919320000|2022-06-22 17:35:20|20321.1|20231.1|20326.8|20236.8|20328.3|20238.3|20319.6|20229.6|34
1655919330000|2022-06-22 17:35:30|20325.3|20235.3|20319.5|20229.5|20325.3|20235.3|20319.2|20229.2|35
1655919340000|2022-06-22 17:35:40|20319.4|20229.4|20327|20237|20328.3|20238.3|20319.3|20229.3|28
1655919350000|2022-06-22 17:35:50|20326.8|20236.8|20326.7|20236.7|20327.3|20237.3|20325.1|20235.1|24
1655919360000|2022-06-22 17:36:00|20327.1|20237.1|20336.4|20246.4|20336.4|20246.4|20327.1|20237.1|29
1655919370000|2022-06-22 17:36:10|20338.8|20248.8|20327.7|20237.7|20340.2|20250.2|20327.7|20237.7|31
1655919380000|2022-06-22 17:36:20|20328.4|20238.4|20313.3|20223.3|20328.4|20238.4|20312.4|20222.4|34
1655919390000|2022-06-22 17:36:30|20313.1|20223.1|20316.5|20226.5|20317.5|20227.5|20312.3|20222.3|32
1655919400000|2022-06-22 17:36:40|20317.3|20227.3|20316.2|20226.2|20320.2|20230.2|20314.4|20224.4|33
1655919410000|2022-06-22 17:36:50|20316|20226|20315.5|20225.5|20322|20232|20314.8|20224.8|29
1655919420000|2022-06-22 17:37:00|20315.6|20225.6|20319.1|20229.1|20319.3|20229.3|20314.5|20224.5|30
1655919430000|2022-06-22 17:37:10|20320.1|20230.1|20332.6|20242.6|20333.6|20243.6|20320.1|20230.1|36
1655919440000|2022-06-22 17:37:20|20332.5|20242.5|20323.7|20233.7|20333.4|20243.4|20323.6|20233.6|34
1655919450000|2022-06-22 17:37:30|20323.3|20233.3|20319.5|20229.5|20323.3|20233.3|20316.1|20226.1|29
1655919460000|2022-06-22 17:37:40|20319.4|20229.4|20317.7|20227.7|20323|20233|20317.5|20227.5|29
1655919470000|2022-06-22 17:37:50|20320.5|20230.5|20315.5|20225.5|20320.5|20230.5|20314.2|20224.2|26
1655919480000|2022-06-22 17:38:00|20316.7|20226.7|20314.5|20224.5|20323.9|20233.9|20314.5|20224.5|26
1655919490000|2022-06-22 17:38:10|20314.7|20224.7|20315.7|20225.7|20315.7|20225.7|20312.9|20222.9|25
1655919500000|2022-06-22 17:38:20|20315.6|20225.6|20319.2|20229.2|20320.5|20230.5|20315.3|20225.3|35
1655919510000|2022-06-22 17:38:30|20319.3|20229.3|20320.8|20230.8|20322.8|20232.8|20317.2|20227.2|31
1655919520000|2022-06-22 17:38:40|20320|20230|20334.6|20244.6|20334.6|20244.6|20320|20230|30
1655919530000|2022-06-22 17:38:50|20335.1|20245.1|20323.4|20233.4|20335.6|20245.6|20323.4|20233.4|33
1655919540000|2022-06-22 17:39:00|20324.9|20234.9|20329.7|20239.7|20330.2|20240.2|20324.7|20234.7|34
1655919550000|2022-06-22 17:39:10|20329.4|20239.4|20335.6|20245.6|20339.9|20249.9|20326.3|20236.3|36
1655919560000|2022-06-22 17:39:20|20335.7|20245.7|20326.2|20236.2|20335.8|20245.8|20326.2|20236.2|33
1655919570000|2022-06-22 17:39:30|20328.8|20238.8|20317.8|20227.8|20328.8|20238.8|20317.1|20227.1|28
1655919580000|2022-06-22 17:39:40|20317.5|20227.5|20319|20229|20322.5|20232.5|20315.9|20225.9|27
1655919590000|2022-06-22 17:39:50|20319.4|20229.4|20315.4|20225.4|20320.9|20230.9|20315.4|20225.4|29
1655919600000|2022-06-22 17:40:00|20316.4|20226.4|20309|20219|20319|20229|20306.4|20216.4|36
1655919610000|2022-06-22 17:40:10|20310.8|20220.8|20306.8|20216.8|20311.5|20221.5|20305.3|20215.3|32
1655919620000|2022-06-22 17:40:20|20307|20217|20269.8|20179.8|20308.3|20218.3|20265.4|20175.4|32
1655919630000|2022-06-22 17:40:30|20268.8|20178.8|20255.5|20165.5|20269.7|20179.7|20255.5|20165.5|38
1655919640000|2022-06-22 17:40:40|20253.3|20163.3|20245.3|20155.3|20255.6|20165.6|20244.3|20154.3|37
1655919650000|2022-06-22 17:40:50|20240.3|20150.3|20192.8|20102.8|20240.3|20150.3|20192.8|20102.8|38
1655919660000|2022-06-22 17:41:00|20195|20105|20213.4|20123.4|20218.8|20128.8|20195|20105|35
1655919670000|2022-06-22 17:41:10|20212.9|20122.9|20195.1|20105.1|20219.3|20129.3|20195.1|20105.1|37
1655919680000|2022-06-22 17:41:20|20197.2|20107.2|20186.1|20096.1|20197.4|20107.4|20186.1|20096.1|35
1655919690000|2022-06-22 17:41:30|20182.1|20092.1|20197.3|20107.3|20201.7|20111.7|20182.1|20092.1|36
1655919700000|2022-06-22 17:41:40|20206.6|20116.6|20199.4|20109.4|20207.7|20117.7|20194.3|20104.3|38
1655919710000|2022-06-22 17:41:50|20199.2|20109.2|20219.9|20129.9|20219.9|20129.9|20199.2|20109.2|33
1655919720000|2022-06-22 17:42:00|20221.4|20131.4|20246|20156|20246|20156|20221.4|20131.4|37
1655919730000|2022-06-22 17:42:10|20245|20155|20240.4|20150.4|20245|20155|20232.5|20142.5|39
1655919740000|2022-06-22 17:42:20|20241|20151|20231.9|20141.9|20243.9|20153.9|20231.8|20141.8|32
1655919750000|2022-06-22 17:42:30|20232|20142|20236.5|20146.5|20239.7|20149.7|20232|20142|29
1655919760000|2022-06-22 17:42:40|20237.1|20147.1|20235.9|20145.9|20237.7|20147.7|20234.1|20144.1|32
1655919770000|2022-06-22 17:42:50|20235.6|20145.6|20232.4|20142.4|20235.9|20145.9|20232.4|20142.4|30
1655919780000|2022-06-22 17:43:00|20231.8|20141.8|20228.6|20138.6|20231.8|20141.8|20225.3|20135.3|31
1655919790000|2022-06-22 17:43:10|20228.7|20138.7|20217.2|20127.2|20233.7|20143.7|20217.2|20127.2|28
1655919800000|2022-06-22 17:43:20|20215.8|20125.8|20217|20127|20222.4|20132.4|20205|20115|32
1655919810000|2022-06-22 17:43:30|20217.1|20127.1|20207.1|20117.1|20219.9|20129.9|20207.1|20117.1|35
1655919820000|2022-06-22 17:43:40|20208|20118|20209.3|20119.3|20211.5|20121.5|20201.1|20111.1|34
1655919830000|2022-06-22 17:43:50|20209.5|20119.5|20210|20120|20210.4|20120.4|20202.5|20112.5|31
1655919840000|2022-06-22 17:44:00|20210.2|20120.2|20219.3|20129.3|20224.6|20134.6|20209.4|20119.4|33
1655919850000|2022-06-22 17:44:10|20219.4|20129.4|20208.9|20118.9|20222.4|20132.4|20206.7|20116.7|32
1655919860000|2022-06-22 17:44:20|20210|20120|20218.1|20128.1|20218.3|20128.3|20205.1|20115.1|31
1655919870000|2022-06-22 17:44:30|20217.4|20127.4|20221|20131|20221|20131|20211.1|20121.1|36
1655919880000|2022-06-22 17:44:40|20221.1|20131.1|20224.9|20134.9|20226.8|20136.8|20221.1|20131.1|35
1655919890000|2022-06-22 17:44:50|20225.4|20135.4|20241.5|20151.5|20241.5|20151.5|20225.4|20135.4|33
1655919900000|2022-06-22 17:45:00|20241.7|20151.7|20236.6|20146.6|20241.7|20151.7|20230.2|20140.2|38
1655919910000|2022-06-22 17:45:10|20236.5|20146.5|20234.7|20144.7|20240.6|20150.6|20232.2|20142.2|38
1655919920000|2022-06-22 17:45:20|20233.8|20143.8|20245.5|20155.5|20246.1|20156.1|20232.3|20142.3|32
1655919930000|2022-06-22 17:45:30|20245.9|20155.9|20242.7|20152.7|20245.9|20155.9|20239.9|20149.9|28
1655919940000|2022-06-22 17:45:40|20242.8|20152.8|20235|20145|20245.2|20155.2|20234.8|20144.8|35
1655919950000|2022-06-22 17:45:50|20235.2|20145.2|20245.8|20155.8|20245.8|20155.8|20235.2|20145.2|31
1655919960000|2022-06-22 17:46:00|20246.6|20156.6|20275.7|20185.7|20275.8|20185.8|20246.6|20156.6|36
1655919970000|2022-06-22 17:46:10|20276|20186|20288.4|20198.4|20288.7|20198.7|20274.8|20184.8|36
1655919980000|2022-06-22 17:46:20|20287.9|20197.9|20288|20198|20293.1|20203.1|20287.9|20197.9|38
1655919990000|2022-06-22 17:46:30|20287.8|20197.8|20283.3|20193.3|20289.3|20199.3|20277.8|20187.8|37
1655920000000|2022-06-22 17:46:40|20284|20194|20286.9|20196.9|20287.9|20197.9|20284|20194|30
1655920010000|2022-06-22 17:46:50|20286.8|20196.8|20269.7|20179.7|20286.9|20196.9|20267.1|20177.1|33
1655920020000|2022-06-22 17:47:00|20269.2|20179.2|20281.3|20191.3|20285.6|20195.6|20268.5|20178.5|40
1655920030000|2022-06-22 17:47:10|20282.3|20192.3|20282|20192|20283.1|20193.1|20279.5|20189.5|31
1655920040000|2022-06-22 17:47:20|20281.6|20191.6|20281.6|20191.6|20281.8|20191.8|20276.3|20186.3|25
1655920050000|2022-06-22 17:47:30|20282.5|20192.5|20309.3|20219.3|20309.3|20219.3|20282.5|20192.5|37
1655920060000|2022-06-22 17:47:40|20309.9|20219.9|20304.9|20214.9|20316.8|20226.8|20304.9|20214.9|37
1655920070000|2022-06-22 17:47:50|20305.5|20215.5|20321.1|20231.1|20321.4|20231.4|20296.4|20206.4|31
1655920080000|2022-06-22 17:48:00|20321.3|20231.3|20313.8|20223.8|20322.8|20232.8|20313.8|20223.8|32
1655920090000|2022-06-22 17:48:10|20314.1|20224.1|20324.3|20234.3|20324.3|20234.3|20310.3|20220.3|34
1655920100000|2022-06-22 17:48:20|20327.3|20237.3|20339.7|20249.7|20345.5|20255.5|20327.3|20237.3|35
1655920110000|2022-06-22 17:48:30|20340.6|20250.6|20334|20244|20340.6|20250.6|20329.6|20239.6|38
1655920120000|2022-06-22 17:48:40|20333.7|20243.7|20345.5|20255.5|20345.5|20255.5|20333.7|20243.7|33
1655920130000|2022-06-22 17:48:50|20346.3|20256.3|20342.3|20252.3|20348.2|20258.2|20342.2|20252.2|37
1655920140000|2022-06-22 17:49:00|20342.1|20252.1|20372.9|20282.9|20375.7|20285.7|20341.5|20251.5|39
1655920150000|2022-06-22 17:49:10|20372.1|20282.1|20384.8|20294.8|20391.3|20301.3|20372.1|20282.1|38
1655920160000|2022-06-22 17:49:20|20385.8|20295.8|20384|20294|20391.3|20301.3|20383.4|20293.4|34
1655920170000|2022-06-22 17:49:30|20384.1|20294.1|20364.6|20274.6|20387.8|20297.8|20363.7|20273.7|35
1655920180000|2022-06-22 17:49:40|20364.5|20274.5|20378.7|20288.7|20383.7|20293.7|20363.8|20273.8|36
1655920190000|2022-06-22 17:49:50|20377.7|20287.7|20370.9|20280.9|20377.7|20287.7|20370.7|20280.7|30
1655920200000|2022-06-22 17:50:00|20367.4|20277.4|20379.1|20289.1|20387.6|20297.6|20367.4|20277.4|33
1655920210000|2022-06-22 17:50:10|20378.3|20288.3|20366.5|20276.5|20378.3|20288.3|20366.3|20276.3|30
1655920220000|2022-06-22 17:50:20|20366.9|20276.9|20372.3|20282.3|20376.1|20286.1|20364.7|20274.7|33
1655920230000|2022-06-22 17:50:30|20373.6|20283.6|20356.3|20266.3|20373.6|20283.6|20356.2|20266.2|26
1655920240000|2022-06-22 17:50:40|20356.8|20266.8|20357.7|20267.7|20360.3|20270.3|20353.4|20263.4|28
1655920250000|2022-06-22 17:50:50|20358.3|20268.3|20356.3|20266.3|20358.5|20268.5|20354.5|20264.5|31
1655920260000|2022-06-22 17:51:00|20355.9|20265.9|20351.9|20261.9|20356.7|20266.7|20351.8|20261.8|33
1655920270000|2022-06-22 17:51:10|20351.7|20261.7|20337.3|20247.3|20351.7|20261.7|20337.2|20247.2|29
1655920280000|2022-06-22 17:51:20|20336.9|20246.9|20328.7|20238.7|20337.9|20247.9|20328.5|20238.5|34
1655920290000|2022-06-22 17:51:30|20328.1|20238.1|20327.2|20237.2|20329.2|20239.2|20325.5|20235.5|25
1655920300000|2022-06-22 17:51:40|20327|20237|20328|20238|20331.1|20241.1|20326.4|20236.4|29
1655920310000|2022-06-22 17:51:50|20322.8|20232.8|20332.6|20242.6|20337.5|20247.5|20321.3|20231.3|33
1655920320000|2022-06-22 17:52:00|20334.9|20244.9|20317.4|20227.4|20336.2|20246.2|20317.1|20227.1|39
1655920330000|2022-06-22 17:52:10|20317.3|20227.3|20328.9|20238.9|20329.6|20239.6|20315.3|20225.3|33
1655920340000|2022-06-22 17:52:20|20330|20240|20324.5|20234.5|20332.5|20242.5|20324.5|20234.5|30
1655920350000|2022-06-22 17:52:30|20324.6|20234.6|20325|20235|20326.7|20236.7|20318.6|20228.6|34
1655920360000|2022-06-22 17:52:40|20325.9|20235.9|20329.8|20239.8|20332.6|20242.6|20324.6|20234.6|33
1655920370000|2022-06-22 17:52:50|20330|20240|20325.9|20235.9|20331.1|20241.1|20321.3|20231.3|30
1655920380000|2022-06-22 17:53:00|20326.1|20236.1|20321.9|20231.9|20326.1|20236.1|20321.1|20231.1|31
1655920390000|2022-06-22 17:53:10|20322|20232|20292.4|20202.4|20322|20232|20292.2|20202.2|32
1655920400000|2022-06-22 17:53:20|20292.5|20202.5|20275.4|20185.4|20293.2|20203.2|20273.4|20183.4|35
1655920410000|2022-06-22 17:53:30|20276.1|20186.1|20274.7|20184.7|20284.5|20194.5|20273|20183|37
1655920420000|2022-06-22 17:53:40|20273.5|20183.5|20282.9|20192.9|20284.1|20194.1|20273.5|20183.5|34
1655920430000|2022-06-22 17:53:50|20282.1|20192.1|20279.9|20189.9|20287.4|20197.4|20276.3|20186.3|31
1655920440000|2022-06-22 17:54:00|20281.3|20191.3|20280.3|20190.3|20282.4|20192.4|20273.1|20183.1|35
1655920450000|2022-06-22 17:54:10|20282.8|20192.8|20294.2|20204.2|20299.6|20209.6|20279.9|20189.9|38
1655920460000|2022-06-22 17:54:20|20295.5|20205.5|20279.4|20189.4|20299.6|20209.6|20272.6|20182.6|37
1655920470000|2022-06-22 17:54:30|20279.1|20189.1|20285.6|20195.6|20286.1|20196.1|20276.4|20186.4|25
1655920480000|2022-06-22 17:54:40|20285.7|20195.7|20283.5|20193.5|20285.7|20195.7|20282.3|20192.3|28
1655920490000|2022-06-22 17:54:50|20283.7|20193.7|20287.8|20197.8|20292.1|20202.1|20277.4|20187.4|34
1655920500000|2022-06-22 17:55:00|20282.3|20192.3|20281.9|20191.9|20288.5|20198.5|20281.3|20191.3|36
1655920510000|2022-06-22 17:55:10|20280.7|20190.7|20290.3|20200.3|20292.3|20202.3|20280.7|20190.7|30
1655920520000|2022-06-22 17:55:20|20290.8|20200.8|20286.6|20196.6|20291.3|20201.3|20282|20192|35
1655920530000|2022-06-22 17:55:30|20284.3|20194.3|20273.1|20183.1|20286.3|20196.3|20273.1|20183.1|30
1655920540000|2022-06-22 17:55:40|20272.8|20182.8|20277.6|20187.6|20277.6|20187.6|20270.1|20180.1|32
1655920550000|2022-06-22 17:55:50|20279.6|20189.6|20272.3|20182.3|20280.6|20190.6|20272.3|20182.3|34
1655920560000|2022-06-22 17:56:00|20272.7|20182.7|20278.7|20188.7|20278.7|20188.7|20272.7|20182.7|29
1655920570000|2022-06-22 17:56:10|20278.8|20188.8|20274.8|20184.8|20280.3|20190.3|20272.2|20182.2|28
1655920580000|2022-06-22 17:56:20|20275.3|20185.3|20273.9|20183.9|20281.1|20191.1|20272.1|20182.1|30
1655920590000|2022-06-22 17:56:30|20273.8|20183.8|20264.8|20174.8|20275.6|20185.6|20263.2|20173.2|29
1655920600000|2022-06-22 17:56:40|20265.2|20175.2|20264.1|20174.1|20269.8|20179.8|20262.2|20172.2|36
1655920610000|2022-06-22 17:56:50|20263.8|20173.8|20259.9|20169.9|20264.7|20174.7|20256|20166|26
1655920620000|2022-06-22 17:57:00|20259.6|20169.6|20269.6|20179.6|20273|20183|20255.2|20165.2|37
1655920630000|2022-06-22 17:57:10|20269.3|20179.3|20262.7|20172.7|20274.1|20184.1|20260.8|20170.8|39
1655920640000|2022-06-22 17:57:20|20262.6|20172.6|20254.3|20164.3|20263.8|20173.8|20253.1|20163.1|33
1655920650000|2022-06-22 17:57:30|20254.2|20164.2|20259.9|20169.9|20265.9|20175.9|20252|20162|40
1655920660000|2022-06-22 17:57:40|20261.8|20171.8|20261.2|20171.2|20262.7|20172.7|20257.3|20167.3|38
1655920670000|2022-06-22 17:57:50|20261.5|20171.5|20263.9|20173.9|20263.9|20173.9|20257.9|20167.9|25
1655920680000|2022-06-22 17:58:00|20262|20172|20273.3|20183.3|20274.6|20184.6|20258|20168|36
1655920690000|2022-06-22 17:58:10|20273.9|20183.9|20292.8|20202.8|20299.5|20209.5|20273.9|20183.9|38
1655920700000|2022-06-22 17:58:20|20287.5|20197.5|20285.8|20195.8|20291.7|20201.7|20277.7|20187.7|37
1655920710000|2022-06-22 17:58:30|20286|20196|20288.8|20198.8|20295.4|20205.4|20281|20191|38
1655920720000|2022-06-22 17:58:40|20288.5|20198.5|20283.7|20193.7|20288.5|20198.5|20280.2|20190.2|29
1655920730000|2022-06-22 17:58:50|20283.5|20193.5|20289.3|20199.3|20290.8|20200.8|20280.5|20190.5|33
1655920740000|2022-06-22 17:59:00|20289.1|20199.1|20296.1|20206.1|20296.1|20206.1|20289.1|20199.1|34
1655920750000|2022-06-22 17:59:10|20296.4|20206.4|20293.3|20203.3|20298.2|20208.2|20291.9|20201.9|37
1655920760000|2022-06-22 17:59:20|20293.4|20203.4|20296.7|20206.7|20296.7|20206.7|20293|20203|33
1655920770000|2022-06-22 17:59:30|20298.7|20208.7|20299.3|20209.3|20301.9|20211.9|20297.9|20207.9|28
1655920780000|2022-06-22 17:59:40|20298.5|20208.5|20297.2|20207.2|20302|20212|20296|20206|35
1655920790000|2022-06-22 17:59:50|20297.7|20207.7|20294.6|20204.6|20298.9|20208.9|20294.4|20204.4|22
1655920800000|2022-06-22 18:00:00|20294.8|20204.8|20289.9|20199.9|20304.8|20214.8|20289.9|20199.9|38
1655920810000|2022-06-22 18:00:10|20289.6|20199.6|20278.6|20188.6|20289.7|20199.7|20278.6|20188.6|30
1655920820000|2022-06-22 18:00:20|20279|20189|20290.9|20200.9|20292.7|20202.7|20278.7|20188.7|34
1655920830000|2022-06-22 18:00:30|20291.1|20201.1|20299.3|20209.3|20301.9|20211.9|20291.1|20201.1|33
1655920840000|2022-06-22 18:00:40|20296.5|20206.5|20284.9|20194.9|20296.5|20206.5|20284.4|20194.4|29
1655920850000|2022-06-22 18:00:50|20284.6|20194.6|20287|20197|20287|20197|20280.1|20190.1|28
1655920860000|2022-06-22 18:01:00|20288|20198|20292.4|20202.4|20296.8|20206.8|20286.9|20196.9|38
1655920870000|2022-06-22 18:01:10|20292.1|20202.1|20292.6|20202.6|20295.8|20205.8|20289.3|20199.3|38
1655920880000|2022-06-22 18:01:20|20292.5|20202.5|20293|20203|20293.2|20203.2|20292.1|20202.1|24
1655920890000|2022-06-22 18:01:30|20292.8|20202.8|20285.3|20195.3|20293|20203|20284.5|20194.5|30
1655920900000|2022-06-22 18:01:40|20285.4|20195.4|20282.8|20192.8|20286.8|20196.8|20281.6|20191.6|29
1655920910000|2022-06-22 18:01:50|20282.1|20192.1|20280.6|20190.6|20282.6|20192.6|20280.3|20190.3|20
1655920920000|2022-06-22 18:02:00|20279.5|20189.5|20278.4|20188.4|20283.2|20193.2|20276.1|20186.1|32
1655920930000|2022-06-22 18:02:10|20279.8|20189.8|20273.4|20183.4|20282|20192|20273.4|20183.4|35
1655920940000|2022-06-22 18:02:20|20273.5|20183.5|20284.8|20194.8|20285.5|20195.5|20273.5|20183.5|29
1655920950000|2022-06-22 18:02:30|20284.7|20194.7|20284.8|20194.8|20292.5|20202.5|20283.3|20193.3|35
1655920960000|2022-06-22 18:02:40|20285.5|20195.5|20275.1|20185.1|20285.5|20195.5|20275.1|20185.1|34
1655920970000|2022-06-22 18:02:50|20275.2|20185.2|20274.7|20184.7|20275.3|20185.3|20274|20184|26
1655920980000|2022-06-22 18:03:00|20274.5|20184.5|20279.2|20189.2|20280.7|20190.7|20273.7|20183.7|33
1655920990000|2022-06-22 18:03:10|20279.6|20189.6|20279|20189|20283.1|20193.1|20278.9|20188.9|31
1655921000000|2022-06-22 18:03:20|20279.1|20189.1|20276|20186|20279.1|20189.1|20274.3|20184.3|19
1655921010000|2022-06-22 18:03:30|20275.9|20185.9|20277|20187|20278.7|20188.7|20275.9|20185.9|24
1655921020000|2022-06-22 18:03:40|20277.2|20187.2|20278|20188|20278.9|20188.9|20277.2|20187.2|25
1655921030000|2022-06-22 18:03:50|20277.8|20187.8|20276.7|20186.7|20278.8|20188.8|20276.5|20186.5|25
1655921040000|2022-06-22 18:04:00|20277|20187|20276.9|20186.9|20277.5|20187.5|20276.1|20186.1|15
1655921050000|2022-06-22 18:04:10|20277|20187|20277.7|20187.7|20277.7|20187.7|20276.7|20186.7|10
1655921060000|2022-06-22 18:04:20|20277.6|20187.6|20282.3|20192.3|20285.8|20195.8|20277.1|20187.1|30
1655921070000|2022-06-22 18:04:30|20283.9|20193.9|20287.4|20197.4|20290.1|20200.1|20283.7|20193.7|36
1655921080000|2022-06-22 18:04:40|20286.5|20196.5|20280.1|20190.1|20287.1|20197.1|20277.8|20187.8|24
1655921090000|2022-06-22 18:04:50|20277.2|20187.2|20257.8|20167.8|20279.5|20189.5|20256.5|20166.5|30
1655921100000|2022-06-22 18:05:00|20257.5|20167.5|20259.5|20169.5|20260.1|20170.1|20256.2|20166.2|37
1655921110000|2022-06-22 18:05:10|20259.4|20169.4|20266.3|20176.3|20266.3|20176.3|20255.2|20165.2|33
1655921120000|2022-06-22 18:05:20|20265.2|20175.2|20265.9|20175.9|20268|20178|20260.1|20170.1|34
1655921130000|2022-06-22 18:05:30|20267.5|20177.5|20267.1|20177.1|20268.3|20178.3|20264|20174|34
1655921140000|2022-06-22 18:05:40|20266.9|20176.9|20277.8|20187.8|20277.9|20187.9|20262.8|20172.8|32
1655921150000|2022-06-22 18:05:50|20278|20188|20275.4|20185.4|20278.8|20188.8|20275.4|20185.4|28
1655921160000|2022-06-22 18:06:00|20272.4|20182.4|20304.6|20214.6|20304.6|20214.6|20272.4|20182.4|36
1655921170000|2022-06-22 18:06:10|20304.7|20214.7|20309.9|20219.9|20311.6|20221.6|20304.7|20214.7|38
1655921180000|2022-06-22 18:06:20|20310.4|20220.4|20324.5|20234.5|20326|20236|20310.1|20220.1|38
1655921190000|2022-06-22 18:06:30|20326.3|20236.3|20341.3|20251.3|20342.5|20252.5|20326.2|20236.2|36
1655921200000|2022-06-22 18:06:40|20340.4|20250.4|20323.8|20233.8|20340.4|20250.4|20323.8|20233.8|37
1655921210000|2022-06-22 18:06:50|20323.6|20233.6|20319.2|20229.2|20324.4|20234.4|20313.3|20223.3|33
1655921220000|2022-06-22 18:07:00|20320.5|20230.5|20341.3|20251.3|20342.5|20252.5|20320.4|20230.4|39
1655921230000|2022-06-22 18:07:10|20340.6|20250.6|20343|20253|20345.5|20255.5|20335.9|20245.9|37
1655921240000|2022-06-22 18:07:20|20341.7|20251.7|20332.3|20242.3|20341.7|20251.7|20330.8|20240.8|34
1655921250000|2022-06-22 18:07:30|20332.5|20242.5|20329.8|20239.8|20336.6|20246.6|20329|20239|34
1655921260000|2022-06-22 18:07:40|20329.2|20239.2|20315.3|20225.3|20329.9|20239.9|20313.1|20223.1|32
1655921270000|2022-06-22 18:07:50|20315.7|20225.7|20311|20221|20316.5|20226.5|20310.3|20220.3|25
1655921280000|2022-06-22 18:08:00|20311.5|20221.5|20318.9|20228.9|20318.9|20228.9|20294.1|20204.1|35
1655921290000|2022-06-22 18:08:10|20317.1|20227.1|20319.1|20229.1|20323.2|20233.2|20317.1|20227.1|36
1655921300000|2022-06-22 18:08:20|20319.4|20229.4|20336.5|20246.5|20338.4|20248.4|20319.4|20229.4|32
1655921310000|2022-06-22 18:08:30|20337.6|20247.6|20335.9|20245.9|20341.6|20251.6|20334.8|20244.8|37
1655921320000|2022-06-22 18:08:40|20335.3|20245.3|20341.2|20251.2|20342.1|20252.1|20332.7|20242.7|36
1655921330000|2022-06-22 18:08:50|20340.4|20250.4|20339.8|20249.8|20340.8|20250.8|20336.1|20246.1|35
1655921340000|2022-06-22 18:09:00|20340.4|20250.4|20342.7|20252.7|20355.2|20265.2|20340.4|20250.4|35
1655921350000|2022-06-22 18:09:10|20342.6|20252.6|20339.3|20249.3|20343.1|20253.1|20337.5|20247.5|35
1655921360000|2022-06-22 18:09:20|20340.9|20250.9|20338|20248|20341.2|20251.2|20334.7|20244.7|37
1655921370000|2022-06-22 18:09:30|20339.2|20249.2|20319.6|20229.6|20339.4|20249.4|20318.3|20228.3|37
1655921380000|2022-06-22 18:09:40|20319.4|20229.4|20322.2|20232.2|20323.5|20233.5|20316.7|20226.7|32
1655921390000|2022-06-22 18:09:50|20323.1|20233.1|20331.1|20241.1|20331.8|20241.8|20323.1|20233.1|32
1655921400000|2022-06-22 18:10:00|20332.4|20242.4|20323.3|20233.3|20333.3|20243.3|20323.3|20233.3|39
1655921410000|2022-06-22 18:10:10|20324.4|20234.4|20317.6|20227.6|20326.2|20236.2|20315.6|20225.6|34
1655921420000|2022-06-22 18:10:20|20317.3|20227.3|20336.7|20246.7|20336.7|20246.7|20316.7|20226.7|37
1655921430000|2022-06-22 18:10:30|20337.2|20247.2|20332.2|20242.2|20337.5|20247.5|20330.8|20240.8|34
1655921440000|2022-06-22 18:10:40|20333.3|20243.3|20323|20233|20334|20244|20322|20232|28
1655921450000|2022-06-22 18:10:50|20322.9|20232.9|20325|20235|20326.8|20236.8|20322.3|20232.3|35
1655921460000|2022-06-22 18:11:00|20325.4|20235.4|20326.1|20236.1|20333.5|20243.5|20323.3|20233.3|36
1655921470000|2022-06-22 18:11:10|20326.2|20236.2|20312.6|20222.6|20326.2|20236.2|20312.6|20222.6|29
1655921480000|2022-06-22 18:11:20|20311.2|20221.2|20313.4|20223.4|20313.5|20223.5|20307.5|20217.5|31
1655921490000|2022-06-22 18:11:30|20313.5|20223.5|20317.1|20227.1|20324|20234|20313.3|20223.3|31
1655921500000|2022-06-22 18:11:40|20316.8|20226.8|20314.3|20224.3|20316.8|20226.8|20313.6|20223.6|28
1655921510000|2022-06-22 18:11:50|20314.4|20224.4|20317.1|20227.1|20318.1|20228.1|20312.8|20222.8|35
1655921520000|2022-06-22 18:12:00|20316.7|20226.7|20318.6|20228.6|20324.1|20234.1|20316.7|20226.7|31
1655921530000|2022-06-22 18:12:10|20318.7|20228.7|20324.5|20234.5|20324.5|20234.5|20315.6|20225.6|34
1655921540000|2022-06-22 18:12:20|20324.1|20234.1|20333.2|20243.2|20334.5|20244.5|20321.6|20231.6|33
1655921550000|2022-06-22 18:12:30|20333.3|20243.3|20320.4|20230.4|20333.7|20243.7|20320.4|20230.4|32
1655921560000|2022-06-22 18:12:40|20322.2|20232.2|20335.5|20245.5|20335.5|20245.5|20322.2|20232.2|33
1655921570000|2022-06-22 18:12:50|20335.2|20245.2|20335|20245|20336.5|20246.5|20333.7|20243.7|34
1655921580000|2022-06-22 18:13:00|20335.9|20245.9|20334.9|20244.9|20337.2|20247.2|20334.1|20244.1|35
1655921590000|2022-06-22 18:13:10|20334.1|20244.1|20332.8|20242.8|20334.3|20244.3|20329.9|20239.9|30
1655921600000|2022-06-22 18:13:20|20333|20243|20340.5|20250.5|20344.6|20254.6|20333|20243|34
1655921610000|2022-06-22 18:13:30|20340.7|20250.7|20347.6|20257.6|20347.6|20257.6|20340.7|20250.7|31
1655921620000|2022-06-22 18:13:40|20347.5|20257.5|20364.5|20274.5|20364.8|20274.8|20347.5|20257.5|25
1655921630000|2022-06-22 18:13:50|20364.4|20274.4|20359.8|20269.8|20365|20275|20357.4|20267.4|31
1655921640000|2022-06-22 18:14:00|20358.6|20268.6|20361.1|20271.1|20363.3|20273.3|20358.2|20268.2|35
1655921650000|2022-06-22 18:14:10|20361.9|20271.9|20363.5|20273.5|20363.5|20273.5|20355.3|20265.3|36
1655921660000|2022-06-22 18:14:20|20363.1|20273.1|20362.7|20272.7|20364.7|20274.7|20360.8|20270.8|27
1655921670000|2022-06-22 18:14:30|20362.8|20272.8|20371.5|20281.5|20372.6|20282.6|20362.8|20272.8|30
1655921680000|2022-06-22 18:14:40|20372.1|20282.1|20375.7|20285.7|20378.4|20288.4|20371.4|20281.4|32
1655921690000|2022-06-22 18:14:50|20375.9|20285.9|20373|20283|20376.5|20286.5|20372.3|20282.3|30
1655921700000|2022-06-22 18:15:00|20372.5|20282.5|20368.6|20278.6|20375.3|20285.3|20368.1|20278.1|32
1655921710000|2022-06-22 18:15:10|20367.2|20277.2|20369.3|20279.3|20371.2|20281.2|20363.7|20273.7|31
1655921720000|2022-06-22 18:15:20|20369.1|20279.1|20377.4|20287.4|20378.1|20288.1|20369.1|20279.1|34
1655921730000|2022-06-22 18:15:30|20376|20286|20381|20291|20381|20291|20374.9|20284.9|35
1655921740000|2022-06-22 18:15:40|20381.3|20291.3|20382.5|20292.5|20385.2|20295.2|20379.3|20289.3|35
1655921750000|2022-06-22 18:15:50|20382.8|20292.8|20396.8|20306.8|20401.7|20311.7|20379.7|20289.7|37
1655921760000|2022-06-22 18:16:00|20395|20305|20394.1|20304.1|20397.9|20307.9|20385.4|20295.4|36
1655921770000|2022-06-22 18:16:10|20393.9|20303.9|20394.5|20304.5|20399|20309|20393.9|20303.9|34
1655921780000|2022-06-22 18:16:20|20394.1|20304.1|20387.3|20297.3|20397.3|20307.3|20387.3|20297.3|33
1655921790000|2022-06-22 18:16:30|20387.6|20297.6|20388.6|20298.6|20389.2|20299.2|20385.8|20295.8|33
1655921800000|2022-06-22 18:16:40|20388.3|20298.3|20390.1|20300.1|20390.6|20300.6|20388.1|20298.1|32
1655921810000|2022-06-22 18:16:50|20390.3|20300.3|20390.4|20300.4|20393.4|20303.4|20387.9|20297.9|32
1655921820000|2022-06-22 18:17:00|20390|20300|20394.4|20304.4|20394.4|20304.4|20389.2|20299.2|29
1655921830000|2022-06-22 18:17:10|20393.5|20303.5|20389.6|20299.6|20394.3|20304.3|20389.6|20299.6|32
1655921840000|2022-06-22 18:17:20|20388.6|20298.6|20387.8|20297.8|20391.3|20301.3|20387|20297|31
1655921850000|2022-06-22 18:17:30|20387.2|20297.2|20386.7|20296.7|20389.5|20299.5|20386.4|20296.4|32
1655921860000|2022-06-22 18:17:40|20386.3|20296.3|20384.6|20294.6|20386.8|20296.8|20384.3|20294.3|19
1655921870000|2022-06-22 18:17:50|20384.4|20294.4|20382.9|20292.9|20386.5|20296.5|20379.5|20289.5|21
1655921880000|2022-06-22 18:18:00|20377.9|20287.9|20376.4|20286.4|20379.7|20289.7|20370.7|20280.7|31
1655921890000|2022-06-22 18:18:10|20376.8|20286.8|20370|20280|20378.3|20288.3|20368.4|20278.4|35
1655921900000|2022-06-22 18:18:20|20369.9|20279.9|20365.5|20275.5|20369.9|20279.9|20360.8|20270.8|32
1655921910000|2022-06-22 18:18:30|20365.4|20275.4|20361.7|20271.7|20365.4|20275.4|20361.6|20271.6|30
1655921920000|2022-06-22 18:18:40|20361.8|20271.8|20355|20265|20362.1|20272.1|20354.2|20264.2|28
1655921930000|2022-06-22 18:18:50|20357|20267|20360.7|20270.7|20360.7|20270.7|20355.4|20265.4|29
1655921940000|2022-06-22 18:19:00|20360|20270|20358.6|20268.6|20364.6|20274.6|20357.4|20267.4|33
1655921950000|2022-06-22 18:19:10|20359.4|20269.4|20357.5|20267.5|20359.4|20269.4|20356|20266|29
1655921960000|2022-06-22 18:19:20|20357.3|20267.3|20358.7|20268.7|20362|20272|20355.4|20265.4|34
1655921970000|2022-06-22 18:19:30|20356.2|20266.2|20343.9|20253.9|20357.1|20267.1|20342.2|20252.2|35
1655921980000|2022-06-22 18:19:40|20343.7|20253.7|20347.1|20257.1|20351.4|20261.4|20336.9|20246.9|36
1655921990000|2022-06-22 18:19:50|20346.5|20256.5|20358|20268|20360.8|20270.8|20343.7|20253.7|38
1655922000000|2022-06-22 18:20:00|20358.1|20268.1|20355.6|20265.6|20362.9|20272.9|20352.1|20262.1|39
1655922010000|2022-06-22 18:20:10|20355.7|20265.7|20337.3|20247.3|20356.2|20266.2|20337.3|20247.3|37
1655922020000|2022-06-22 18:20:20|20336.8|20246.8|20330.5|20240.5|20340.5|20250.5|20330.3|20240.3|32
1655922030000|2022-06-22 18:20:30|20331.5|20241.5|20340|20250|20340|20250|20331.5|20241.5|35
1655922040000|2022-06-22 18:20:40|20340.6|20250.6|20340.6|20250.6|20343.3|20253.3|20338.9|20248.9|30
1655922050000|2022-06-22 18:20:50|20340.5|20250.5|20341.7|20251.7|20343|20253|20338.5|20248.5|32
1655922060000|2022-06-22 18:21:00|20341.1|20251.1|20336.5|20246.5|20341.3|20251.3|20335.9|20245.9|30
1655922070000|2022-06-22 18:21:10|20336.4|20246.4|20332.8|20242.8|20336.4|20246.4|20332.7|20242.7|25
1655922080000|2022-06-22 18:21:20|20332.9|20242.9|20328.1|20238.1|20333|20243|20327.3|20237.3|32
1655922090000|2022-06-22 18:21:30|20328.2|20238.2|20311.5|20221.5|20330.2|20240.2|20311.5|20221.5|31
1655922100000|2022-06-22 18:21:40|20312.5|20222.5|20313.7|20223.7|20315.9|20225.9|20303.1|20213.1|34
1655922110000|2022-06-22 18:21:50|20314.7|20224.7|20314|20224|20320.8|20230.8|20312.3|20222.3|35
1655922120000|2022-06-22 18:22:00|20313.3|20223.3|20306.5|20216.5|20313.3|20223.3|20304.1|20214.1|35
1655922130000|2022-06-22 18:22:10|20306.2|20216.2|20308.5|20218.5|20312.3|20222.3|20306|20216|36
1655922140000|2022-06-22 18:22:20|20308.8|20218.8|20310.4|20220.4|20310.4|20220.4|20306.8|20216.8|30
1655922150000|2022-06-22 18:22:30|20313.2|20223.2|20341.7|20251.7|20343.5|20253.5|20313.2|20223.2|39
1655922160000|2022-06-22 18:22:40|20340.5|20250.5|20343.7|20253.7|20344|20254|20336.8|20246.8|37
1655922170000|2022-06-22 18:22:50|20344.2|20254.2|20349.5|20259.5|20354|20264|20344.2|20254.2|34
1655922180000|2022-06-22 18:23:00|20349.1|20259.1|20354.8|20264.8|20354.8|20264.8|20349.1|20259.1|31
1655922190000|2022-06-22 18:23:10|20354.6|20264.6|20362.6|20272.6|20363.9|20273.9|20351.5|20261.5|31
1655922200000|2022-06-22 18:23:20|20361.8|20271.8|20352.7|20262.7|20361.8|20271.8|20352.2|20262.2|36
1655922210000|2022-06-22 18:23:30|20352.6|20262.6|20351.9|20261.9|20357.3|20267.3|20351.7|20261.7|32
1655922220000|2022-06-22 18:23:40|20351.8|20261.8|20349.3|20259.3|20353.9|20263.9|20349.3|20259.3|33
1655922230000|2022-06-22 18:23:50|20349.1|20259.1|20350.6|20260.6|20351.9|20261.9|20348.6|20258.6|32
1655922240000|2022-06-22 18:24:00|20350.4|20260.4|20352.6|20262.6|20354.9|20264.9|20350.4|20260.4|30
1655922250000|2022-06-22 18:24:10|20353|20263|20343.6|20253.6|20353.7|20263.7|20343|20253|32
1655922260000|2022-06-22 18:24:20|20343.7|20253.7|20350.3|20260.3|20350.8|20260.8|20343.7|20253.7|28
1655922270000|2022-06-22 18:24:30|20350.2|20260.2|20356.7|20266.7|20357.1|20267.1|20350.1|20260.1|33
1655922280000|2022-06-22 18:24:40|20356.3|20266.3|20352|20262|20356.7|20266.7|20351|20261|32
1655922290000|2022-06-22 18:24:50|20352.2|20262.2|20351.1|20261.1|20356.1|20266.1|20350.4|20260.4|25
1655922300000|2022-06-22 18:25:00|20350.8|20260.8|20345.5|20255.5|20351.3|20261.3|20345.5|20255.5|34
1655922310000|2022-06-22 18:25:10|20345.1|20255.1|20346.6|20256.6|20353.3|20263.3|20343.9|20253.9|32
1655922320000|2022-06-22 18:25:20|20345.9|20255.9|20335.8|20245.8|20346.3|20256.3|20333.8|20243.8|26
1655922330000|2022-06-22 18:25:30|20335.6|20245.6|20331.7|20241.7|20335.6|20245.6|20330.4|20240.4|24
1655922340000|2022-06-22 18:25:40|20330.5|20240.5|20327.7|20237.7|20331|20241|20327.7|20237.7|24
1655922350000|2022-06-22 18:25:50|20327.4|20237.4|20329.4|20239.4|20335.3|20245.3|20327.2|20237.2|16
1655922360000|2022-06-22 18:26:00|20329.2|20239.2|20321.9|20231.9|20329.2|20239.2|20319.5|20229.5|28
1655922370000|2022-06-22 18:26:10|20322.1|20232.1|20323.4|20233.4|20323.6|20233.6|20321.6|20231.6|28
1655922380000|2022-06-22 18:26:20|20324.7|20234.7|20320.7|20230.7|20326.5|20236.5|20319.8|20229.8|30
1655922390000|2022-06-22 18:26:30|20319.5|20229.5|20321.4|20231.4|20322.9|20232.9|20318.4|20228.4|23
1655922400000|2022-06-22 18:26:40|20321|20231|20329.1|20239.1|20330.4|20240.4|20320.8|20230.8|32
1655922410000|2022-06-22 18:26:50|20329.5|20239.5|20318.7|20228.7|20330.1|20240.1|20316.2|20226.2|30
1655922420000|2022-06-22 18:27:00|20318|20228|20314.5|20224.5|20318.4|20228.4|20312|20222|32
1655922430000|2022-06-22 18:27:10|20314.4|20224.4|20315.6|20225.6|20315.9|20225.9|20312.1|20222.1|30
1655922440000|2022-06-22 18:27:20|20315.8|20225.8|20315.3|20225.3|20317.4|20227.4|20312.7|20222.7|30
1655922450000|2022-06-22 18:27:30|20316.1|20226.1|20315.2|20225.2|20318|20228|20312.8|20222.8|28
1655922460000|2022-06-22 18:27:40|20312.6|20222.6|20312.2|20222.2|20314|20224|20309.1|20219.1|34
1655922470000|2022-06-22 18:27:50|20310.3|20220.3|20313.7|20223.7|20313.7|20223.7|20310.3|20220.3|24
1655922480000|2022-06-22 18:28:00|20313.4|20223.4|20309.2|20219.2|20317.4|20227.4|20307|20217|35
1655922490000|2022-06-22 18:28:10|20309.6|20219.6|20308.3|20218.3|20312.7|20222.7|20308.2|20218.2|32
1655922500000|2022-06-22 18:28:20|20308.7|20218.7|20308.4|20218.4|20310.7|20220.7|20307.2|20217.2|29
1655922510000|2022-06-22 18:28:30|20308.3|20218.3|20309.6|20219.6|20311.4|20221.4|20306.4|20216.4|25
1655922520000|2022-06-22 18:28:40|20309.4|20219.4|20309.9|20219.9|20310.5|20220.5|20308.4|20218.4|28
1655922530000|2022-06-22 18:28:50|20311.2|20221.2|20298|20208|20311.2|20221.2|20297.2|20207.2|25
1655922540000|2022-06-22 18:29:00|20298.3|20208.3|20293.5|20203.5|20298.9|20208.9|20293.3|20203.3|27
1655922550000|2022-06-22 18:29:10|20294.7|20204.7|20276|20186|20294.7|20204.7|20272.1|20182.1|35
1655922560000|2022-06-22 18:29:20|20276.4|20186.4|20272|20182|20279.8|20189.8|20271.3|20181.3|36
1655922570000|2022-06-22 18:29:30|20271.7|20181.7|20271.7|20181.7|20272.5|20182.5|20269.1|20179.1|32
1655922580000|2022-06-22 18:29:40|20271.8|20181.8|20271.2|20181.2|20275.9|20185.9|20270.3|20180.3|30
1655922590000|2022-06-22 18:29:50|20271.3|20181.3|20271.7|20181.7|20275.6|20185.6|20270.1|20180.1|35
1655922600000|2022-06-22 18:30:00|20272.6|20182.6|20271|20181|20280.9|20190.9|20269.6|20179.6|30
1655922610000|2022-06-22 18:30:10|20271.2|20181.2|20259.2|20169.2|20271.4|20181.4|20259.2|20169.2|31
1655922620000|2022-06-22 18:30:20|20259.4|20169.4|20273.3|20183.3|20275.5|20185.5|20259.2|20169.2|32
1655922630000|2022-06-22 18:30:30|20274.4|20184.4|20287.8|20197.8|20297.4|20207.4|20274.4|20184.4|38
1655922640000|2022-06-22 18:30:40|20284.9|20194.9|20281.3|20191.3|20293.6|20203.6|20280.2|20190.2|35
1655922650000|2022-06-22 18:30:50|20281.8|20191.8|20283.2|20193.2|20288.5|20198.5|20281.2|20191.2|33
1655922660000|2022-06-22 18:31:00|20283.7|20193.7|20277.5|20187.5|20285.8|20195.8|20277.5|20187.5|32
1655922670000|2022-06-22 18:31:10|20277.3|20187.3|20285.2|20195.2|20286.7|20196.7|20277.3|20187.3|38
1655922680000|2022-06-22 18:31:20|20285.8|20195.8|20285.5|20195.5|20290.8|20200.8|20285.4|20195.4|33
1655922690000|2022-06-22 18:31:30|20285.3|20195.3|20276.9|20186.9|20287.2|20197.2|20275.4|20185.4|27
1655922700000|2022-06-22 18:31:40|20277|20187|20280.7|20190.7|20280.7|20190.7|20275.6|20185.6|26
1655922710000|2022-06-22 18:31:50|20282.5|20192.5|20282.1|20192.1|20286.7|20196.7|20279.5|20189.5|35
1655922720000|2022-06-22 18:32:00|20282.4|20192.4|20287|20197|20291.5|20201.5|20282.4|20192.4|25
1655922730000|2022-06-22 18:32:10|20288.1|20198.1|20287.4|20197.4|20291|20201|20287|20197|32
1655922740000|2022-06-22 18:32:20|20288.4|20198.4|20290.7|20200.7|20292.9|20202.9|20287.3|20197.3|36
1655922750000|2022-06-22 18:32:30|20289.1|20199.1|20278.4|20188.4|20290.1|20200.1|20278.4|20188.4|33
1655922760000|2022-06-22 18:32:40|20278.2|20188.2|20286|20196|20286|20196|20277|20187|33
1655922770000|2022-06-22 18:32:50|20285.4|20195.4|20287.5|20197.5|20290.1|20200.1|20284|20194|26
1655922780000|2022-06-22 18:33:00|20287.6|20197.6|20289.1|20199.1|20290.4|20200.4|20284.2|20194.2|21
1655922790000|2022-06-22 18:33:10|20288.6|20198.6|20291.5|20201.5|20294.8|20204.8|20288.4|20198.4|32
1655922800000|2022-06-22 18:33:20|20290.6|20200.6|20290.2|20200.2|20291.6|20201.6|20287.3|20197.3|29
1655922810000|2022-06-22 18:33:30|20289.8|20199.8|20290.4|20200.4|20292.9|20202.9|20289.3|20199.3|16
1655922820000|2022-06-22 18:33:40|20287.7|20197.7|20289.1|20199.1|20290.1|20200.1|20287.7|20197.7|27
1655922830000|2022-06-22 18:33:50|20289.6|20199.6|20286.9|20196.9|20290.7|20200.7|20286.8|20196.8|27
1655922840000|2022-06-22 18:34:00|20287|20197|20300.9|20210.9|20300.9|20210.9|20286.2|20196.2|33
1655922850000|2022-06-22 18:34:10|20301.9|20211.9|20299.4|20209.4|20305.6|20215.6|20296.5|20206.5|34
1655922860000|2022-06-22 18:34:20|20300.8|20210.8|20297|20207|20305.7|20215.7|20296.4|20206.4|34
1655922870000|2022-06-22 18:34:30|20297.9|20207.9|20301.2|20211.2|20302.8|20212.8|20297.9|20207.9|29
1655922880000|2022-06-22 18:34:40|20301.1|20211.1|20303.7|20213.7|20303.9|20213.9|20298|20208|32
1655922890000|2022-06-22 18:34:50|20303.4|20213.4|20302.6|20212.6|20303.4|20213.4|20298.8|20208.8|30
1655922900000|2022-06-22 18:35:00|20301.9|20211.9|20298.4|20208.4|20302.1|20212.1|20297.2|20207.2|29
1655922910000|2022-06-22 18:35:10|20298.6|20208.6|20312.9|20222.9|20314.9|20224.9|20298.6|20208.6|29
1655922920000|2022-06-22 18:35:20|20312.4|20222.4|20320.9|20230.9|20323.1|20233.1|20312.3|20222.3|29
1655922930000|2022-06-22 18:35:30|20320.8|20230.8|20321.3|20231.3|20322.2|20232.2|20316.5|20226.5|32
1655922940000|2022-06-22 18:35:40|20320.1|20230.1|20322.6|20232.6|20324.7|20234.7|20319.9|20229.9|28
1655922950000|2022-06-22 18:35:50|20322.8|20232.8|20319.7|20229.7|20323.3|20233.3|20318.2|20228.2|34
1655922960000|2022-06-22 18:36:00|20319.6|20229.6|20317.9|20227.9|20323.8|20233.8|20317.5|20227.5|31
1655922970000|2022-06-22 18:36:10|20318|20228|20309.4|20219.4|20318|20228|20308.7|20218.7|36
1655922980000|2022-06-22 18:36:20|20309.6|20219.6|20309.4|20219.4|20309.6|20219.6|20305.6|20215.6|33
1655922990000|2022-06-22 18:36:30|20308.8|20218.8|20309.9|20219.9|20311.1|20221.1|20308.6|20218.6|30
1655923000000|2022-06-22 18:36:40|20310|20220|20315.3|20225.3|20315.9|20225.9|20307.1|20217.1|31
1655923010000|2022-06-22 18:36:50|20315.6|20225.6|20315.6|20225.6|20316.2|20226.2|20315.2|20225.2|13
1655923020000|2022-06-22 18:37:00|20315.4|20225.4|20298.9|20208.9|20315.4|20225.4|20298.9|20208.9|29
1655923030000|2022-06-22 18:37:10|20298.7|20208.7|20298.2|20208.2|20299.8|20209.8|20297|20207|28
1655923040000|2022-06-22 18:37:20|20299|20209|20327|20237|20327|20237|20299|20209|35
1655923050000|2022-06-22 18:37:30|20327.3|20237.3|20331.3|20241.3|20334.5|20244.5|20327.3|20237.3|33
1655923060000|2022-06-22 18:37:40|20323.2|20233.2|20314.8|20224.8|20324|20234|20313.6|20223.6|30
1655923070000|2022-06-22 18:37:50|20314.9|20224.9|20307.8|20217.8|20315|20225|20305.7|20215.7|33
1655923080000|2022-06-22 18:38:00|20307.5|20217.5|20307|20217|20311|20221|20305.5|20215.5|32
1655923090000|2022-06-22 18:38:10|20306.5|20216.5|20296.8|20206.8|20307|20217|20296.2|20206.2|27
1655923100000|2022-06-22 18:38:20|20297.3|20207.3|20306.2|20216.2|20306.3|20216.3|20296.3|20206.3|26
1655923110000|2022-06-22 18:38:30|20306.5|20216.5|20310.2|20220.2|20310.2|20220.2|20304.7|20214.7|24
1655923120000|2022-06-22 18:38:40|20311.7|20221.7|20315.4|20225.4|20316.5|20226.5|20311.6|20221.6|33
1655923130000|2022-06-22 18:38:50|20316.1|20226.1|20303.3|20213.3|20316.1|20226.1|20302.8|20212.8|33
1655923140000|2022-06-22 18:39:00|20302.7|20212.7|20297.9|20207.9|20305.8|20215.8|20296.6|20206.6|29
1655923150000|2022-06-22 18:39:10|20297.6|20207.6|20296.3|20206.3|20298.5|20208.5|20293|20203|33
1655923160000|2022-06-22 18:39:20|20296.1|20206.1|20296.8|20206.8|20297.4|20207.4|20295.5|20205.5|21
1655923170000|2022-06-22 18:39:30|20296.6|20206.6|20297.9|20207.9|20298|20208|20294.8|20204.8|24
1655923180000|2022-06-22 18:39:40|20299.1|20209.1|20296.9|20206.9|20301.5|20211.5|20296.1|20206.1|33
1655923190000|2022-06-22 18:39:50|20297.1|20207.1|20301.4|20211.4|20302.4|20212.4|20295.3|20205.3|31
1655923200000|2022-06-22 18:40:00|20301.3|20211.3|20295.5|20205.5|20301.3|20211.3|20293.9|20203.9|26
1655923210000|2022-06-22 18:40:10|20295.7|20205.7|20297.5|20207.5|20297.5|20207.5|20293.5|20203.5|30
1655923220000|2022-06-22 18:40:20|20297.6|20207.6|20310.8|20220.8|20310.8|20220.8|20297.6|20207.6|29
1655923230000|2022-06-22 18:40:30|20310|20220|20332.6|20242.6|20332.6|20242.6|20310|20220|39
1655923240000|2022-06-22 18:40:40|20332.8|20242.8|20330.8|20240.8|20333.1|20243.1|20329.5|20239.5|30
1655923250000|2022-06-22 18:40:50|20330.5|20240.5|20329.8|20239.8|20347.8|20257.8|20329.8|20239.8|35
1655923260000|2022-06-22 18:41:00|20330.3|20240.3|20325.4|20235.4|20331.6|20241.6|20324.3|20234.3|37
1655923270000|2022-06-22 18:41:10|20325.2|20235.2|20314.1|20224.1|20325.2|20235.2|20311.2|20221.2|37
1655923280000|2022-06-22 18:41:20|20313|20223|20296.8|20206.8|20313|20223|20296.5|20206.5|34
1655923290000|2022-06-22 18:41:30|20296.9|20206.9|20292.3|20202.3|20296.9|20206.9|20289.4|20199.4|32
1655923300000|2022-06-22 18:41:40|20291.8|20201.8|20287.1|20197.1|20292|20202|20281.8|20191.8|34
1655923310000|2022-06-22 18:41:50|20289.2|20199.2|20296.9|20206.9|20298.6|20208.6|20289.2|20199.2|35
1655923320000|2022-06-22 18:42:00|20296.4|20206.4|20288.5|20198.5|20296.4|20206.4|20287.6|20197.6|32
1655923330000|2022-06-22 18:42:10|20288.4|20198.4|20293.3|20203.3|20296.1|20206.1|20288.4|20198.4|28
1655923340000|2022-06-22 18:42:20|20293.2|20203.2|20300.4|20210.4|20300.4|20210.4|20293|20203|31
1655923350000|2022-06-22 18:42:30|20301.2|20211.2|20312.5|20222.5|20317.6|20227.6|20300.5|20210.5|35
1655923360000|2022-06-22 18:42:40|20313.7|20223.7|20308.4|20218.4|20313.7|20223.7|20307.7|20217.7|35
1655923370000|2022-06-22 18:42:50|20308.1|20218.1|20302.5|20212.5|20308.1|20218.1|20302.2|20212.2|29
1655923380000|2022-06-22 18:43:00|20302.8|20212.8|20303.1|20213.1|20304.3|20214.3|20295.3|20205.3|36
1655923390000|2022-06-22 18:43:10|20304.8|20214.8|20308.5|20218.5|20309.8|20219.8|20304.8|20214.8|31
1655923400000|2022-06-22 18:43:20|20308.3|20218.3|20306.9|20216.9|20308.4|20218.4|20306.1|20216.1|31
1655923410000|2022-06-22 18:43:30|20305.9|20215.9|20311|20221|20312.6|20222.6|20305.9|20215.9|32
1655923420000|2022-06-22 18:43:40|20311.2|20221.2|20319.9|20229.9|20322.3|20232.3|20310.4|20220.4|37
1655923430000|2022-06-22 18:43:50|20320.1|20230.1|20316.3|20226.3|20321.5|20231.5|20316.2|20226.2|27
1655923440000|2022-06-22 18:44:00|20316.6|20226.6|20320.6|20230.6|20321.6|20231.6|20316.4|20226.4|33
1655923450000|2022-06-22 18:44:10|20321.1|20231.1|20321.4|20231.4|20322.8|20232.8|20317.5|20227.5|34
1655923460000|2022-06-22 18:44:20|20322.2|20232.2|20328|20238|20329.6|20239.6|20322.2|20232.2|29
1655923470000|2022-06-22 18:44:30|20328.1|20238.1|20323.2|20233.2|20328.9|20238.9|20321.9|20231.9|31
1655923480000|2022-06-22 18:44:40|20320.8|20230.8|20325.6|20235.6|20325.6|20235.6|20318.3|20228.3|33
1655923490000|2022-06-22 18:44:50|20325.5|20235.5|20323.2|20233.2|20326.3|20236.3|20322.6|20232.6|31
1655923500000|2022-06-22 18:45:00|20323|20233|20318.4|20228.4|20323|20233|20317.3|20227.3|29
1655923510000|2022-06-22 18:45:10|20318.2|20228.2|20322.2|20232.2|20322.4|20232.4|20317.3|20227.3|21
1655923520000|2022-06-22 18:45:20|20325.4|20235.4|20328.9|20238.9|20332.1|20242.1|20321|20231|29
1655923530000|2022-06-22 18:45:30|20328.8|20238.8|20325.7|20235.7|20330.1|20240.1|20324|20234|30
1655923540000|2022-06-22 18:45:40|20325.8|20235.8|20325.6|20235.6|20326.8|20236.8|20322.2|20232.2|23
1655923550000|2022-06-22 18:45:50|20325.4|20235.4|20325.8|20235.8|20326.2|20236.2|20325.2|20235.2|21
1655923560000|2022-06-22 18:46:00|20325.3|20235.3|20325.7|20235.7|20326.8|20236.8|20320.5|20230.5|31
1655923570000|2022-06-22 18:46:10|20326.3|20236.3|20328|20238|20329.3|20239.3|20326.3|20236.3|25
1655923580000|2022-06-22 18:46:20|20327.6|20237.6|20328.6|20238.6|20329.4|20239.4|20327.6|20237.6|18
1655923590000|2022-06-22 18:46:30|20328.7|20238.7|20331.3|20241.3|20337.5|20247.5|20328.7|20238.7|31
1655923600000|2022-06-22 18:46:40|20331.8|20241.8|20334.6|20244.6|20340.6|20250.6|20331.8|20241.8|34
1655923610000|2022-06-22 18:46:50|20333.2|20243.2|20335.3|20245.3|20337.8|20247.8|20332.4|20242.4|26
1655923620000|2022-06-22 18:47:00|20335.2|20245.2|20330|20240|20337|20247|20330|20240|24
1655923630000|2022-06-22 18:47:10|20330.1|20240.1|20326.2|20236.2|20331.8|20241.8|20326.2|20236.2|32
1655923640000|2022-06-22 18:47:20|20326.9|20236.9|20317.7|20227.7|20326.9|20236.9|20315.3|20225.3|31
1655923650000|2022-06-22 18:47:30|20316.8|20226.8|20302.4|20212.4|20317.9|20227.9|20300.4|20210.4|31
1655923660000|2022-06-22 18:47:40|20301.6|20211.6|20294.2|20204.2|20301.9|20211.9|20294.2|20204.2|32
1655923670000|2022-06-22 18:47:50|20294.1|20204.1|20295.9|20205.9|20295.9|20205.9|20289.2|20199.2|23
1655923680000|2022-06-22 18:48:00|20294.7|20204.7|20296.4|20206.4|20298.2|20208.2|20291.1|20201.1|33
1655923690000|2022-06-22 18:48:10|20296.2|20206.2|20297|20207|20297.5|20207.5|20292.1|20202.1|27
1655923700000|2022-06-22 18:48:20|20297.1|20207.1|20283.5|20193.5|20297.1|20207.1|20283.5|20193.5|31
1655923710000|2022-06-22 18:48:30|20281.4|20191.4|20294.2|20204.2|20294.2|20204.2|20276.2|20186.2|38
1655923720000|2022-06-22 18:48:40|20294.3|20204.3|20291.3|20201.3|20295.4|20205.4|20289.4|20199.4|36
1655923730000|2022-06-22 18:48:50|20287.9|20197.9|20282.2|20192.2|20289.4|20199.4|20279.7|20189.7|37
1655923740000|2022-06-22 18:49:00|20281.2|20191.2|20278.9|20188.9|20285.2|20195.2|20278|20188|36
1655923750000|2022-06-22 18:49:10|20278.5|20188.5|20282.2|20192.2|20282.7|20192.7|20278.2|20188.2|27
1655923760000|2022-06-22 18:49:20|20282.8|20192.8|20282.6|20192.6|20288.2|20198.2|20281.5|20191.5|32
1655923770000|2022-06-22 18:49:30|20282.5|20192.5|20282.2|20192.2|20283.6|20193.6|20282.2|20192.2|23
1655923780000|2022-06-22 18:49:40|20282.6|20192.6|20288|20198|20289.7|20199.7|20282.6|20192.6|34
1655923790000|2022-06-22 18:49:50|20288.3|20198.3|20280.6|20190.6|20288.3|20198.3|20280.6|20190.6|33
1655923800000|2022-06-22 18:50:00|20276.8|20186.8|20275.8|20185.8|20279.5|20189.5|20274.7|20184.7|32
1655923810000|2022-06-22 18:50:10|20275.6|20185.6|20273.7|20183.7|20283.5|20193.5|20273.7|20183.7|37
1655923820000|2022-06-22 18:50:20|20273.5|20183.5|20268.4|20178.4|20275.3|20185.3|20268.4|20178.4|22
1655923830000|2022-06-22 18:50:30|20267.3|20177.3|20264.7|20174.7|20267.3|20177.3|20263.4|20173.4|32
1655923840000|2022-06-22 18:50:40|20264.8|20174.8|20266.7|20176.7|20269.5|20179.5|20264.5|20174.5|32
1655923850000|2022-06-22 18:50:50|20265.3|20175.3|20256.8|20166.8|20265.3|20175.3|20256.8|20166.8|27
1655923860000|2022-06-22 18:51:00|20254.4|20164.4|20239.4|20149.4|20254.4|20164.4|20235.7|20145.7|36
1655923870000|2022-06-22 18:51:10|20239.7|20149.7|20241.9|20151.9|20243.5|20153.5|20239.2|20149.2|34
1655923880000|2022-06-22 18:51:20|20241.7|20151.7|20256.9|20166.9|20262|20172|20241.3|20151.3|38
1655923890000|2022-06-22 18:51:30|20258.4|20168.4|20251.9|20161.9|20259.6|20169.6|20251.9|20161.9|37
1655923900000|2022-06-22 18:51:40|20252.5|20162.5|20249.7|20159.7|20261.6|20171.6|20248.1|20158.1|38
1655923910000|2022-06-22 18:51:50|20249.6|20159.6|20256|20166|20256.2|20166.2|20249.6|20159.6|36
1655923920000|2022-06-22 18:52:00|20258|20168|20254.8|20164.8|20258|20168|20250.1|20160.1|34
1655923930000|2022-06-22 18:52:10|20253.9|20163.9|20252.6|20162.6|20257.9|20167.9|20252.6|20162.6|35
1655923940000|2022-06-22 18:52:20|20254.4|20164.4|20258.5|20168.5|20259.6|20169.6|20248.9|20158.9|31
1655923950000|2022-06-22 18:52:30|20257.9|20167.9|20250.1|20160.1|20260.6|20170.6|20250.1|20160.1|30
1655923960000|2022-06-22 18:52:40|20250.6|20160.6|20253.4|20163.4|20255.6|20165.6|20248.6|20158.6|31
1655923970000|2022-06-22 18:52:50|20253.5|20163.5|20257.4|20167.4|20257.8|20167.8|20253.5|20163.5|35
1655923980000|2022-06-22 18:53:00|20258.8|20168.8|20257|20167|20264.2|20174.2|20257|20167|36
1655923990000|2022-06-22 18:53:10|20258.3|20168.3|20237.9|20147.9|20258.3|20168.3|20237.9|20147.9|28
1655924000000|2022-06-22 18:53:20|20238.3|20148.3|20235.6|20145.6|20240.9|20150.9|20235.4|20145.4|24
1655924010000|2022-06-22 18:53:30|20235.9|20145.9|20248.6|20158.6|20248.6|20158.6|20232.7|20142.7|29
1655924020000|2022-06-22 18:53:40|20244.9|20154.9|20238.9|20148.9|20246.2|20156.2|20235.2|20145.2|31
1655924030000|2022-06-22 18:53:50|20239.2|20149.2|20236.8|20146.8|20239.4|20149.4|20234.6|20144.6|30
1655924040000|2022-06-22 18:54:00|20236.9|20146.9|20233.7|20143.7|20237.3|20147.3|20232.5|20142.5|29
1655924050000|2022-06-22 18:54:10|20233.5|20143.5|20228.2|20138.2|20234.2|20144.2|20228|20138|33
1655924060000|2022-06-22 18:54:20|20228.1|20138.1|20231.8|20141.8|20231.8|20141.8|20228.1|20138.1|26
1655924070000|2022-06-22 18:54:30|20231.4|20141.4|20247.8|20157.8|20248.1|20158.1|20231.4|20141.4|32
1655924080000|2022-06-22 18:54:40|20247.6|20157.6|20239.1|20149.1|20248.6|20158.6|20238.9|20148.9|28
1655924090000|2022-06-22 18:54:50|20238.3|20148.3|20245.8|20155.8|20247|20157|20236.3|20146.3|29
1655924100000|2022-06-22 18:55:00|20246.8|20156.8|20249.1|20159.1|20250.2|20160.2|20245.6|20155.6|32
1655924110000|2022-06-22 18:55:10|20249.6|20159.6|20246.4|20156.4|20249.6|20159.6|20245.9|20155.9|29
1655924120000|2022-06-22 18:55:20|20246.8|20156.8|20248.1|20158.1|20248.9|20158.9|20244.9|20154.9|36
1655924130000|2022-06-22 18:55:30|20248.2|20158.2|20252.5|20162.5|20252.5|20162.5|20247.9|20157.9|33
1655924140000|2022-06-22 18:55:40|20250.7|20160.7|20251.2|20161.2|20251.9|20161.9|20248.2|20158.2|35
1655924150000|2022-06-22 18:55:50|20251.1|20161.1|20244.5|20154.5|20251.7|20161.7|20239.9|20149.9|23
1655924160000|2022-06-22 18:56:00|20244.8|20154.8|20255.9|20165.9|20255.9|20165.9|20244.8|20154.8|33
1655924170000|2022-06-22 18:56:10|20255.7|20165.7|20272.1|20182.1|20272.1|20182.1|20255.5|20165.5|35
1655924180000|2022-06-22 18:56:20|20273.3|20183.3|20260|20170|20273.7|20183.7|20259.3|20169.3|35
1655924190000|2022-06-22 18:56:30|20260.1|20170.1|20261|20171|20262.5|20172.5|20257|20167|30
1655924200000|2022-06-22 18:56:40|20258.4|20168.4|20249.3|20159.3|20261|20171|20247.7|20157.7|30
1655924210000|2022-06-22 18:56:50|20249.1|20159.1|20251.3|20161.3|20257.1|20167.1|20249.1|20159.1|32
1655924220000|2022-06-22 18:57:00|20251.7|20161.7|20263|20173|20265.9|20175.9|20251.7|20161.7|30
1655924230000|2022-06-22 18:57:10|20263.5|20173.5|20264.2|20174.2|20268.1|20178.1|20262.6|20172.6|36
1655924240000|2022-06-22 18:57:20|20264.1|20174.1|20261.4|20171.4|20264.2|20174.2|20261.4|20171.4|27
1655924250000|2022-06-22 18:57:30|20261|20171|20260.7|20170.7|20262|20172|20259.2|20169.2|28
1655924260000|2022-06-22 18:57:40|20259.1|20169.1|20255.9|20165.9|20259.1|20169.1|20254.3|20164.3|24
1655924270000|2022-06-22 18:57:50|20256.1|20166.1|20251.6|20161.6|20258.4|20168.4|20251.2|20161.2|30
1655924280000|2022-06-22 18:58:00|20250.8|20160.8|20248.2|20158.2|20253.5|20163.5|20246.8|20156.8|36
1655924290000|2022-06-22 18:58:10|20248.5|20158.5|20239.7|20149.7|20248.5|20158.5|20239.6|20149.6|32
1655924300000|2022-06-22 18:58:20|20240.3|20150.3|20240.3|20150.3|20242.2|20152.2|20234.5|20144.5|37
1655924310000|2022-06-22 18:58:30|20239.5|20149.5|20240.2|20150.2|20240.2|20150.2|20235.9|20145.9|30
1655924320000|2022-06-22 18:58:40|20240.6|20150.6|20239.7|20149.7|20242.1|20152.1|20238.9|20148.9|31
1655924330000|2022-06-22 18:58:50|20239.9|20149.9|20240.2|20150.2|20240.8|20150.8|20238.3|20148.3|30
1655924340000|2022-06-22 18:59:00|20240.4|20150.4|20245.2|20155.2|20252.4|20162.4|20239.6|20149.6|33
1655924350000|2022-06-22 18:59:10|20245.1|20155.1|20238.5|20148.5|20249.9|20159.9|20238.5|20148.5|37
1655924360000|2022-06-22 18:59:20|20239.7|20149.7|20237.3|20147.3|20240.7|20150.7|20236.9|20146.9|31
1655924370000|2022-06-22 18:59:30|20237|20147|20239.1|20149.1|20239.1|20149.1|20237|20147|26
1655924380000|2022-06-22 18:59:40|20238.8|20148.8|20247.4|20157.4|20249.7|20159.7|20238.1|20148.1|33
1655924390000|2022-06-22 18:59:50|20247.8|20157.8|20246|20156|20247.8|20157.8|20245.1|20155.1|32
1655924400000|2022-06-22 19:00:00|20245.8|20155.8|20243.6|20153.6|20252.8|20162.8|20243.6|20153.6|34
1655924410000|2022-06-22 19:00:10|20244.2|20154.2|20248.3|20158.3|20248.3|20158.3|20241.5|20151.5|32
1655924420000|2022-06-22 19:00:20|20248.2|20158.2|20243.2|20153.2|20250.6|20160.6|20242.4|20152.4|30
1655924430000|2022-06-22 19:00:30|20242.7|20152.7|20240.3|20150.3|20246.2|20156.2|20237.7|20147.7|36
1655924440000|2022-06-22 19:00:40|20240.1|20150.1|20239.8|20149.8|20242.6|20152.6|20239|20149|26
1655924450000|2022-06-22 19:00:50|20239.6|20149.6|20237.1|20147.1|20239.9|20149.9|20237.1|20147.1|33
1655924460000|2022-06-22 19:01:00|20237|20147|20235|20145|20237.4|20147.4|20232.7|20142.7|32
1655924470000|2022-06-22 19:01:10|20235.5|20145.5|20232.9|20142.9|20236.8|20146.8|20232.9|20142.9|31
1655924480000|2022-06-22 19:01:20|20232.6|20142.6|20235|20145|20235.5|20145.5|20231.3|20141.3|33
1655924490000|2022-06-22 19:01:30|20235.8|20145.8|20232.1|20142.1|20237.9|20147.9|20231.8|20141.8|31
1655924500000|2022-06-22 19:01:40|20232.2|20142.2|20237.4|20147.4|20238.7|20148.7|20228.8|20138.8|35
1655924510000|2022-06-22 19:01:50|20237.1|20147.1|20234.4|20144.4|20238|20148|20234.1|20144.1|35
1655924520000|2022-06-22 19:02:00|20234.3|20144.3|20235.8|20145.8|20240.8|20150.8|20233.8|20143.8|32
1655924530000|2022-06-22 19:02:10|20235.5|20145.5|20236.4|20146.4|20237.7|20147.7|20234.2|20144.2|33
1655924540000|2022-06-22 19:02:20|20236.5|20146.5|20235.3|20145.3|20236.9|20146.9|20234.2|20144.2|29
1655924550000|2022-06-22 19:02:30|20235.7|20145.7|20234.2|20144.2|20235.7|20145.7|20231.8|20141.8|26
1655924560000|2022-06-22 19:02:40|20234.3|20144.3|20233.2|20143.2|20235.8|20145.8|20232.4|20142.4|27
1655924570000|2022-06-22 19:02:50|20233.5|20143.5|20232.9|20142.9|20234.7|20144.7|20231|20141|30
1655924580000|2022-06-22 19:03:00|20232.6|20142.6|20231.1|20141.1|20233.6|20143.6|20229.2|20139.2|31
1655924590000|2022-06-22 19:03:10|20230.9|20140.9|20235.7|20145.7|20235.7|20145.7|20230.9|20140.9|24
1655924600000|2022-06-22 19:03:20|20236.8|20146.8|20233.1|20143.1|20239.3|20149.3|20230|20140|30
1655924610000|2022-06-22 19:03:30|20234.5|20144.5|20236.9|20146.9|20236.9|20146.9|20233.1|20143.1|29
1655924620000|2022-06-22 19:03:40|20237.5|20147.5|20264.7|20174.7|20264.7|20174.7|20237.5|20147.5|37
1655924630000|2022-06-22 19:03:50|20265.7|20175.7|20269.5|20179.5|20270.7|20180.7|20265.7|20175.7|31
1655924640000|2022-06-22 19:04:00|20269.7|20179.7|20273.1|20183.1|20273.1|20183.1|20269.7|20179.7|32
1655924650000|2022-06-22 19:04:10|20274.6|20184.6|20279.6|20189.6|20279.6|20189.6|20274.6|20184.6|33
1655924660000|2022-06-22 19:04:20|20280.1|20190.1|20261.9|20171.9|20283.3|20193.3|20260|20170|39
1655924670000|2022-06-22 19:04:30|20262.2|20172.2|20265.6|20175.6|20266.6|20176.6|20251.8|20161.8|35
1655924680000|2022-06-22 19:04:40|20264.4|20174.4|20279.9|20189.9|20279.9|20189.9|20263|20173|35
1655924690000|2022-06-22 19:04:50|20279.5|20189.5|20276.3|20186.3|20281.1|20191.1|20272.9|20182.9|33
1655924700000|2022-06-22 19:05:00|20276.1|20186.1|20272.8|20182.8|20277.9|20187.9|20272.8|20182.8|37
1655924710000|2022-06-22 19:05:10|20274.6|20184.6|20278.1|20188.1|20284.1|20194.1|20273.9|20183.9|33
1655924720000|2022-06-22 19:05:20|20275.4|20185.4|20274.5|20184.5|20280.7|20190.7|20274.5|20184.5|35
1655924730000|2022-06-22 19:05:30|20277|20187|20276.6|20186.6|20278.8|20188.8|20274.4|20184.4|36
1655924740000|2022-06-22 19:05:40|20278.1|20188.1|20281.3|20191.3|20281.6|20191.6|20277.1|20187.1|29
1655924750000|2022-06-22 19:05:50|20283.2|20193.2|20289.3|20199.3|20291|20201|20283.2|20193.2|27
1655924760000|2022-06-22 19:06:00|20288.6|20198.6|20281.1|20191.1|20290.7|20200.7|20280.4|20190.4|37
1655924770000|2022-06-22 19:06:10|20284|20194|20283.6|20193.6|20285.8|20195.8|20278.1|20188.1|37
1655924780000|2022-06-22 19:06:20|20283.1|20193.1|20277.3|20187.3|20284.3|20194.3|20272.3|20182.3|32
1655924790000|2022-06-22 19:06:30|20277.4|20187.4|20276.8|20186.8|20279|20189|20275.4|20185.4|30
1655924800000|2022-06-22 19:06:40|20276.4|20186.4|20266.5|20176.5|20276.8|20186.8|20266.4|20176.4|32
1655924810000|2022-06-22 19:06:50|20266|20176|20258.7|20168.7|20267.1|20177.1|20258.2|20168.2|26
1655924820000|2022-06-22 19:07:00|20258.6|20168.6|20254.8|20164.8|20261.2|20171.2|20252.6|20162.6|30
1655924830000|2022-06-22 19:07:10|20254.7|20164.7|20253.9|20163.9|20258.3|20168.3|20251.6|20161.6|31
1655924840000|2022-06-22 19:07:20|20253.1|20163.1|20257.6|20167.6|20260|20170|20253.1|20163.1|37
1655924850000|2022-06-22 19:07:30|20257.7|20167.7|20247.8|20157.8|20258.2|20168.2|20247.5|20157.5|25
1655924860000|2022-06-22 19:07:40|20248.5|20158.5|20237.8|20147.8|20250.2|20160.2|20237.8|20147.8|25
1655924870000|2022-06-22 19:07:50|20239.4|20149.4|20238.8|20148.8|20242.1|20152.1|20237.6|20147.6|31
1655924880000|2022-06-22 19:08:00|20240.6|20150.6|20244.8|20154.8|20247.7|20157.7|20234.9|20144.9|33
1655924890000|2022-06-22 19:08:10|20244.6|20154.6|20244|20154|20252.1|20162.1|20240.6|20150.6|34
1655924900000|2022-06-22 19:08:20|20243.6|20153.6|20233.3|20143.3|20244.4|20154.4|20232.3|20142.3|36
1655924910000|2022-06-22 19:08:30|20232.7|20142.7|20238.3|20148.3|20238.5|20148.5|20232|20142|32
1655924920000|2022-06-22 19:08:40|20238.4|20148.4|20171.4|20081.4|20239.1|20149.1|20171.1|20081.1|34
1655924930000|2022-06-22 19:08:50|20170.4|20080.4|20171.3|20081.3|20182.2|20092.2|20164.6|20074.6|39
1655924940000|2022-06-22 19:09:00|20170.3|20080.3|20175.9|20085.9|20175.9|20085.9|20163.9|20073.9|35
1655924950000|2022-06-22 19:09:10|20175.8|20085.8|20168|20078|20175.8|20085.8|20166|20076|38
1655924960000|2022-06-22 19:09:20|20166.9|20076.9|20168|20078|20171|20081|20166.4|20076.4|36
1655924970000|2022-06-22 19:09:30|20167.9|20077.9|20177.2|20087.2|20178.1|20088.1|20165|20075|35
1655924980000|2022-06-22 19:09:40|20177.3|20087.3|20170.8|20080.8|20177.8|20087.8|20170.8|20080.8|37
1655924990000|2022-06-22 19:09:50|20170.4|20080.4|20169.8|20079.8|20172.2|20082.2|20167.3|20077.3|34
1655925000000|2022-06-22 19:10:00|20168.9|20078.9|20177.9|20087.9|20177.9|20087.9|20167.4|20077.4|31
1655925010000|2022-06-22 19:10:10|20175.9|20085.9|20177.9|20087.9|20179.5|20089.5|20175|20085|36
1655925020000|2022-06-22 19:10:20|20178.3|20088.3|20183.8|20093.8|20187.4|20097.4|20178.3|20088.3|34
1655925030000|2022-06-22 19:10:30|20184.5|20094.5|20181.6|20091.6|20184.7|20094.7|20179.7|20089.7|35
1655925040000|2022-06-22 19:10:40|20180.5|20090.5|20172.2|20082.2|20180.5|20090.5|20170.2|20080.2|36
1655925050000|2022-06-22 19:10:50|20172|20082|20175.8|20085.8|20178|20088|20171|20081|35
1655925060000|2022-06-22 19:11:00|20176.2|20086.2|20188.7|20098.7|20188.7|20098.7|20176.2|20086.2|33
1655925070000|2022-06-22 19:11:10|20189.6|20099.6|20190.1|20100.1|20196.5|20106.5|20186.3|20096.3|37
1655925080000|2022-06-22 19:11:20|20188.6|20098.6|20192.1|20102.1|20193.7|20103.7|20187.5|20097.5|31
1655925090000|2022-06-22 19:11:30|20194.8|20104.8|20201.6|20111.6|20202.5|20112.5|20193.4|20103.4|28
1655925100000|2022-06-22 19:11:40|20202.3|20112.3|20194.3|20104.3|20204.1|20114.1|20194.3|20104.3|32
1655925110000|2022-06-22 19:11:50|20193.6|20103.6|20197.3|20107.3|20199.2|20109.2|20193.4|20103.4|36
1655925120000|2022-06-22 19:12:00|20196.9|20106.9|20210.5|20120.5|20210.5|20120.5|20196.2|20106.2|36
1655925130000|2022-06-22 19:12:10|20211|20121|20211.9|20121.9|20215.2|20125.2|20209.9|20119.9|26
1655925140000|2022-06-22 19:12:20|20212.2|20122.2|20209.2|20119.2|20212.8|20122.8|20208.6|20118.6|24
1655925150000|2022-06-22 19:12:30|20209.3|20119.3|20200.1|20110.1|20210.2|20120.2|20200.1|20110.1|34
1655925160000|2022-06-22 19:12:40|20199.8|20109.8|20200.8|20110.8|20200.8|20110.8|20196.3|20106.3|35
1655925170000|2022-06-22 19:12:50|20200.9|20110.9|20195.1|20105.1|20201.3|20111.3|20193.9|20103.9|35
1655925180000|2022-06-22 19:13:00|20196|20106|20201.1|20111.1|20201.5|20111.5|20193.7|20103.7|30
1655925190000|2022-06-22 19:13:10|20200.9|20110.9|20201.4|20111.4|20203.1|20113.1|20199.1|20109.1|33
1655925200000|2022-06-22 19:13:20|20200.8|20110.8|20204.8|20114.8|20207.1|20117.1|20200.8|20110.8|33
1655925210000|2022-06-22 19:13:30|20205.4|20115.4|20203.3|20113.3|20206.9|20116.9|20201.8|20111.8|32
1655925220000|2022-06-22 19:13:40|20203.1|20113.1|20210.4|20120.4|20210.5|20120.5|20202.6|20112.6|29
1655925230000|2022-06-22 19:13:50|20210.5|20120.5|20209.2|20119.2|20211.3|20121.3|20206.3|20116.3|31
1655925240000|2022-06-22 19:14:00|20209.1|20119.1|20207|20117|20209.1|20119.1|20204.2|20114.2|27
1655925250000|2022-06-22 19:14:10|20208.2|20118.2|20215.1|20125.1|20215.1|20125.1|20207.7|20117.7|27
1655925260000|2022-06-22 19:14:20|20215.8|20125.8|20221.1|20131.1|20222.3|20132.3|20215.6|20125.6|26
1655925270000|2022-06-22 19:14:30|20220.7|20130.7|20217.4|20127.4|20222.4|20132.4|20215.4|20125.4|29
1655925280000|2022-06-22 19:14:40|20217.6|20127.6|20211.7|20121.7|20217.6|20127.6|20210.9|20120.9|26
1655925290000|2022-06-22 19:14:50|20211.8|20121.8|20212.3|20122.3|20212.4|20122.4|20210.9|20120.9|24
1655925300000|2022-06-22 19:15:00|20213.1|20123.1|20210.5|20120.5|20214.7|20124.7|20205.5|20115.5|31
1655925310000|2022-06-22 19:15:10|20210.2|20120.2|20206|20116|20211.9|20121.9|20205.3|20115.3|33
1655925320000|2022-06-22 19:15:20|20206.8|20116.8|20194.9|20104.9|20207.1|20117.1|20194.9|20104.9|26
1655925330000|2022-06-22 19:15:30|20196|20106|20194.7|20104.7|20196.7|20106.7|20192.9|20102.9|37
1655925340000|2022-06-22 19:15:40|20194.6|20104.6|20190.2|20100.2|20198.2|20108.2|20189.8|20099.8|32
1655925350000|2022-06-22 19:15:50|20189.4|20099.4|20187.2|20097.2|20189.4|20099.4|20182.2|20092.2|33
1655925360000|2022-06-22 19:16:00|20187.5|20097.5|20187.3|20097.3|20189.7|20099.7|20185.1|20095.1|32
1655925370000|2022-06-22 19:16:10|20187.7|20097.7|20189.4|20099.4|20191.4|20101.4|20187.7|20097.7|29
1655925380000|2022-06-22 19:16:20|20189.5|20099.5|20184.4|20094.4|20190.4|20100.4|20184.2|20094.2|31
1655925390000|2022-06-22 19:16:30|20184.5|20094.5|20184.7|20094.7|20184.9|20094.9|20183.5|20093.5|25
1655925400000|2022-06-22 19:16:40|20184.6|20094.6|20181.8|20091.8|20184.6|20094.6|20181.2|20091.2|19
1655925410000|2022-06-22 19:16:50|20181.9|20091.9|20183|20093|20184.5|20094.5|20180.2|20090.2|24
1655925420000|2022-06-22 19:17:00|20183.4|20093.4|20188.9|20098.9|20189.4|20099.4|20183.4|20093.4|30
1655925430000|2022-06-22 19:17:10|20188.8|20098.8|20198|20108|20198.5|20108.5|20188.7|20098.7|31
1655925440000|2022-06-22 19:17:20|20199.8|20109.8|20207.9|20117.9|20211.2|20121.2|20199.1|20109.1|30
1655925450000|2022-06-22 19:17:30|20207.4|20117.4|20205.7|20115.7|20211.8|20121.8|20205.7|20115.7|31
1655925460000|2022-06-22 19:17:40|20206.6|20116.6|20207.5|20117.5|20211.8|20121.8|20206.6|20116.6|28
1655925470000|2022-06-22 19:17:50|20207.3|20117.3|20215.1|20125.1|20218.9|20128.9|20207.3|20117.3|33
1655925480000|2022-06-22 19:18:00|20215.3|20125.3|20205|20115|20215.3|20125.3|20205|20115|33
1655925490000|2022-06-22 19:18:10|20204.8|20114.8|20203.8|20113.8|20205.8|20115.8|20203.4|20113.4|33
1655925500000|2022-06-22 19:18:20|20203.1|20113.1|20204.5|20114.5|20207.6|20117.6|20203|20113|34
1655925510000|2022-06-22 19:18:30|20204.9|20114.9|20199.2|20109.2|20204.9|20114.9|20197.6|20107.6|32
1655925520000|2022-06-22 19:18:40|20197.9|20107.9|20197.1|20107.1|20203|20113|20196.5|20106.5|31
1655925530000|2022-06-22 19:18:50|20198.3|20108.3|20197.9|20107.9|20198.6|20108.6|20196.5|20106.5|23
1655925540000|2022-06-22 19:19:00|20197.5|20107.5|20181.8|20091.8|20197.5|20107.5|20181.8|20091.8|31
1655925550000|2022-06-22 19:19:10|20181.2|20091.2|20184.6|20094.6|20184.6|20094.6|20181.2|20091.2|36
1655925560000|2022-06-22 19:19:20|20186.8|20096.8|20189|20099|20192.3|20102.3|20186.5|20096.5|37
1655925570000|2022-06-22 19:19:30|20189.4|20099.4|20181.3|20091.3|20189.8|20099.8|20181.3|20091.3|30
1655925580000|2022-06-22 19:19:40|20180.4|20090.4|20182|20092|20183.7|20093.7|20179.7|20089.7|30
1655925590000|2022-06-22 19:19:50|20181.8|20091.8|20183.8|20093.8|20185|20095|20181.7|20091.7|31
1655925600000|2022-06-22 19:20:00|20184.1|20094.1|20182.7|20092.7|20184.6|20094.6|20180.6|20090.6|33
1655925610000|2022-06-22 19:20:10|20182.4|20092.4|20184.1|20094.1|20184.7|20094.7|20181.6|20091.6|29
1655925620000|2022-06-22 19:20:20|20184.2|20094.2|20198.3|20108.3|20198.3|20108.3|20183.5|20093.5|36
1655925630000|2022-06-22 19:20:30|20198.5|20108.5|20191.4|20101.4|20199.4|20109.4|20189.6|20099.6|33
1655925640000|2022-06-22 19:20:40|20191.6|20101.6|20183.6|20093.6|20191.6|20101.6|20183.3|20093.3|27
1655925650000|2022-06-22 19:20:50|20183.9|20093.9|20183|20093|20184.1|20094.1|20182.4|20092.4|16
1655925660000|2022-06-22 19:21:00|20183.1|20093.1|20194.7|20104.7|20195|20105|20182.9|20092.9|36
1655925670000|2022-06-22 19:21:10|20194.9|20104.9|20193.6|20103.6|20196.4|20106.4|20193.6|20103.6|31
1655925680000|2022-06-22 19:21:20|20193.5|20103.5|20188.9|20098.9|20193.5|20103.5|20184.7|20094.7|34
1655925690000|2022-06-22 19:21:30|20189|20099|20185|20095|20192.3|20102.3|20185|20095|32
1655925700000|2022-06-22 19:21:40|20185.5|20095.5|20182.6|20092.6|20185.9|20095.9|20182.2|20092.2|20
1655925710000|2022-06-22 19:21:50|20182.1|20092.1|20178.7|20088.7|20182.6|20092.6|20177.5|20087.5|29
1655925720000|2022-06-22 19:22:00|20178.5|20088.5|20191.5|20101.5|20192.2|20102.2|20177.7|20087.7|36
1655925730000|2022-06-22 19:22:10|20189.7|20099.7|20186.4|20096.4|20189.7|20099.7|20185.7|20095.7|31
1655925740000|2022-06-22 19:22:20|20188.9|20098.9|20188|20098|20190.4|20100.4|20185.2|20095.2|31
1655925750000|2022-06-22 19:22:30|20188.4|20098.4|20191.5|20101.5|20193.3|20103.3|20187.2|20097.2|27
1655925760000|2022-06-22 19:22:40|20191.6|20101.6|20194|20104|20198.6|20108.6|20191|20101|33
1655925770000|2022-06-22 19:22:50|20193.5|20103.5|20188.6|20098.6|20194.2|20104.2|20188.6|20098.6|28
1655925780000|2022-06-22 19:23:00|20187.8|20097.8|20192|20102|20193.7|20103.7|20187.8|20097.8|29
1655925790000|2022-06-22 19:23:10|20193.5|20103.5|20192|20102|20193.8|20103.8|20189.9|20099.9|29
1655925800000|2022-06-22 19:23:20|20191.3|20101.3|20184.5|20094.5|20191.7|20101.7|20183.6|20093.6|34
1655925810000|2022-06-22 19:23:30|20184.6|20094.6|20185.8|20095.8|20186.3|20096.3|20184.4|20094.4|23
1655925820000|2022-06-22 19:23:40|20185.9|20095.9|20187.1|20097.1|20188.9|20098.9|20185|20095|26
1655925830000|2022-06-22 19:23:50|20187.5|20097.5|20187|20097|20188.2|20098.2|20186.1|20096.1|28
1655925840000|2022-06-22 19:24:00|20187.2|20097.2|20185.3|20095.3|20189.8|20099.8|20185.1|20095.1|32
1655925850000|2022-06-22 19:24:10|20187|20097|20188.5|20098.5|20188.6|20098.6|20186.5|20096.5|28
1655925860000|2022-06-22 19:24:20|20188.7|20098.7|20190|20100|20190.2|20100.2|20188.1|20098.1|24
1655925870000|2022-06-22 19:24:30|20190.3|20100.3|20192.9|20102.9|20194.5|20104.5|20190|20100|26
1655925880000|2022-06-22 19:24:40|20193|20103|20190.9|20100.9|20194.3|20104.3|20190|20100|29
1655925890000|2022-06-22 19:24:50|20190.8|20100.8|20189.4|20099.4|20191.1|20101.1|20189.1|20099.1|22
1655925900000|2022-06-22 19:25:00|20189.3|20099.3|20188.4|20098.4|20189.3|20099.3|20183.1|20093.1|31
1655925910000|2022-06-22 19:25:10|20187.6|20097.6|20182.2|20092.2|20187.6|20097.6|20180.9|20090.9|25
1655925920000|2022-06-22 19:25:20|20181.2|20091.2|20187.4|20097.4|20189.1|20099.1|20180|20090|33
1655925930000|2022-06-22 19:25:30|20187.3|20097.3|20185.9|20095.9|20190.8|20100.8|20185.9|20095.9|33
1655925940000|2022-06-22 19:25:40|20187.1|20097.1|20182.4|20092.4|20187.2|20097.2|20181.5|20091.5|31
1655925950000|2022-06-22 19:25:50|20182.6|20092.6|20180.3|20090.3|20182.9|20092.9|20180.2|20090.2|19
1655925960000|2022-06-22 19:26:00|20180|20090|20186.1|20096.1|20187.7|20097.7|20178.2|20088.2|30
1655925970000|2022-06-22 19:26:10|20185.1|20095.1|20178.1|20088.1|20186|20096|20178|20088|29
1655925980000|2022-06-22 19:26:20|20179|20089|20173.2|20083.2|20179|20089|20172.2|20082.2|29
1655925990000|2022-06-22 19:26:30|20175.2|20085.2|20171.8|20081.8|20177.1|20087.1|20171.8|20081.8|36
1655926000000|2022-06-22 19:26:40|20169.6|20079.6|20171.8|20081.8|20172.5|20082.5|20158.9|20068.9|36
1655926010000|2022-06-22 19:26:50|20172.1|20082.1|20168.9|20078.9|20180|20090|20168|20078|28
1655926020000|2022-06-22 19:27:00|20168.5|20078.5|20167.6|20077.6|20169.2|20079.2|20161.5|20071.5|36
1655926030000|2022-06-22 19:27:10|20167.4|20077.4|20177.7|20087.7|20177.7|20087.7|20161.6|20071.6|37
1655926040000|2022-06-22 19:27:20|20178.2|20088.2|20169.7|20079.7|20180.3|20090.3|20169.2|20079.2|34
1655926050000|2022-06-22 19:27:30|20169.5|20079.5|20163.8|20073.8|20169.9|20079.9|20162.2|20072.2|28
1655926060000|2022-06-22 19:27:40|20163.4|20073.4|20165.8|20075.8|20165.8|20075.8|20154.9|20064.9|33
1655926070000|2022-06-22 19:27:50|20166.9|20076.9|20168.5|20078.5|20170.6|20080.6|20166.9|20076.9|30
1655926080000|2022-06-22 19:28:00|20168.7|20078.7|20166.5|20076.5|20168.7|20078.7|20162.4|20072.4|35
1655926090000|2022-06-22 19:28:10|20166.3|20076.3|20154.3|20064.3|20167.2|20077.2|20154.3|20064.3|30
1655926100000|2022-06-22 19:28:20|20154.6|20064.6|20158.8|20068.8|20158.8|20068.8|20154.3|20064.3|31
1655926110000|2022-06-22 19:28:30|20158.2|20068.2|20124.3|20034.3|20158.8|20068.8|20124.3|20034.3|39
1655926120000|2022-06-22 19:28:40|20123.2|20033.2|20133|20043|20136.1|20046.1|20116.9|20026.9|37
1655926130000|2022-06-22 19:28:50|20134.2|20044.2|20132.4|20042.4|20140.2|20050.2|20132.2|20042.2|31
1655926140000|2022-06-22 19:29:00|20132.2|20042.2|20121.7|20031.7|20134.1|20044.1|20120.3|20030.3|36
1655926150000|2022-06-22 19:29:10|20121.1|20031.1|20132|20042|20132|20042|20119.4|20029.4|37
1655926160000|2022-06-22 19:29:20|20131.6|20041.6|20121.1|20031.1|20131.6|20041.6|20120|20030|37
1655926170000|2022-06-22 19:29:30|20121.2|20031.2|20130.4|20040.4|20130.8|20040.8|20121.2|20031.2|33
1655926180000|2022-06-22 19:29:40|20131|20041|20146.6|20056.6|20147.3|20057.3|20130.5|20040.5|35
1655926190000|2022-06-22 19:29:50|20145.4|20055.4|20140.9|20050.9|20146.8|20056.8|20140.9|20050.9|31
1655926200000|2022-06-22 19:30:00|20140.7|20050.7|20131.5|20041.5|20140.7|20050.7|20125.2|20035.2|38
1655926210000|2022-06-22 19:30:10|20131.2|20041.2|20145.6|20055.6|20145.6|20055.6|20126.9|20036.9|36
1655926220000|2022-06-22 19:30:20|20147.8|20057.8|20155.2|20065.2|20155.3|20065.3|20145.7|20055.7|38
1655926230000|2022-06-22 19:30:30|20154.7|20064.7|20160.4|20070.4|20160.4|20070.4|20152.9|20062.9|33
1655926240000|2022-06-22 19:30:40|20160.6|20070.6|20146|20056|20166.1|20076.1|20146|20056|36
1655926250000|2022-06-22 19:30:50|20146.3|20056.3|20141.4|20051.4|20146.3|20056.3|20135.4|20045.4|33
1655926260000|2022-06-22 19:31:00|20142.5|20052.5|20138.7|20048.7|20145.8|20055.8|20135|20045|36
1655926270000|2022-06-22 19:31:10|20139.8|20049.8|20142.7|20052.7|20144.9|20054.9|20134.1|20044.1|37
1655926280000|2022-06-22 19:31:20|20142.6|20052.6|20144.9|20054.9|20145.6|20055.6|20140.2|20050.2|31
1655926290000|2022-06-22 19:31:30|20145.4|20055.4|20143.3|20053.3|20146.4|20056.4|20141.7|20051.7|30
1655926300000|2022-06-22 19:31:40|20143|20053|20137.5|20047.5|20143.3|20053.3|20136.3|20046.3|27
1655926310000|2022-06-22 19:31:50|20140.1|20050.1|20147.4|20057.4|20149.3|20059.3|20139.1|20049.1|34
1655926320000|2022-06-22 19:32:00|20146.1|20056.1|20147.7|20057.7|20150.2|20060.2|20144.4|20054.4|37
1655926330000|2022-06-22 19:32:10|20146.6|20056.6|20146.2|20056.2|20154.2|20064.2|20143.9|20053.9|37
1655926340000|2022-06-22 19:32:20|20146.1|20056.1|20146.5|20056.5|20149.1|20059.1|20140.6|20050.6|32
1655926350000|2022-06-22 19:32:30|20146.3|20056.3|20139.8|20049.8|20149.4|20059.4|20137.3|20047.3|32
1655926360000|2022-06-22 19:32:40|20140.1|20050.1|20138.2|20048.2|20140.7|20050.7|20136.3|20046.3|29
1655926370000|2022-06-22 19:32:50|20140.2|20050.2|20145.4|20055.4|20145.4|20055.4|20138|20048|36
1655926380000|2022-06-22 19:33:00|20144.9|20054.9|20151.2|20061.2|20151.4|20061.4|20144.5|20054.5|35
1655926390000|2022-06-22 19:33:10|20150.5|20060.5|20142.4|20052.4|20152.4|20062.4|20142.4|20052.4|34
1655926400000|2022-06-22 19:33:20|20142.6|20052.6|20142.5|20052.5|20144.9|20054.9|20141.6|20051.6|26
1655926410000|2022-06-22 19:33:30|20143.4|20053.4|20145.7|20055.7|20146.1|20056.1|20142.2|20052.2|29
1655926420000|2022-06-22 19:33:40|20147.2|20057.2|20152.4|20062.4|20153.1|20063.1|20146.1|20056.1|29
1655926430000|2022-06-22 19:33:50|20151.3|20061.3|20150.2|20060.2|20151.3|20061.3|20147.5|20057.5|31
1655926440000|2022-06-22 19:34:00|20150.3|20060.3|20149|20059|20150.8|20060.8|20145.7|20055.7|29
1655926450000|2022-06-22 19:34:10|20149.2|20059.2|20149.2|20059.2|20150.5|20060.5|20146.2|20056.2|30
1655926460000|2022-06-22 19:34:20|20148.9|20058.9|20138.3|20048.3|20149.1|20059.1|20138.3|20048.3|28
1655926470000|2022-06-22 19:34:30|20138.1|20048.1|20134.7|20044.7|20140.4|20050.4|20133|20043|26
1655926480000|2022-06-22 19:34:40|20134.8|20044.8|20131|20041|20136|20046|20131|20041|31
1655926490000|2022-06-22 19:34:50|20129.9|20039.9|20121.6|20031.6|20129.9|20039.9|20121.6|20031.6|32
1655926500000|2022-06-22 19:35:00|20121.9|20031.9|20125.2|20035.2|20128.1|20038.1|20120.5|20030.5|29
1655926510000|2022-06-22 19:35:10|20125.3|20035.3|20119.8|20029.8|20129.8|20039.8|20119.8|20029.8|33
1655926520000|2022-06-22 19:35:20|20118.3|20028.3|20111.8|20021.8|20118.3|20028.3|20111.8|20021.8|30
1655926530000|2022-06-22 19:35:30|20111.9|20021.9|20111.4|20021.4|20113.3|20023.3|20111.4|20021.4|26
1655926540000|2022-06-22 19:35:40|20111.6|20021.6|20112.5|20022.5|20115|20025|20111.6|20021.6|33
1655926550000|2022-06-22 19:35:50|20112.9|20022.9|20116.4|20026.4|20117.5|20027.5|20112.9|20022.9|29
1655926560000|2022-06-22 19:36:00|20116.1|20026.1|20112.1|20022.1|20116.1|20026.1|20112.1|20022.1|28
1655926570000|2022-06-22 19:36:10|20112.8|20022.8|20110.3|20020.3|20112.8|20022.8|20108|20018|30
1655926580000|2022-06-22 19:36:20|20110.5|20020.5|20112.2|20022.2|20114|20024|20109.4|20019.4|32
1655926590000|2022-06-22 19:36:30|20111.3|20021.3|20109.5|20019.5|20111.3|20021.3|20106.7|20016.7|30
1655926600000|2022-06-22 19:36:40|20109.4|20019.4|20104.4|20014.4|20109.7|20019.7|20104.4|20014.4|32
1655926610000|2022-06-22 19:36:50|20104.8|20014.8|20106|20016|20107.9|20017.9|20104|20014|33
1655926620000|2022-06-22 19:37:00|20106.2|20016.2|20103.6|20013.6|20107.8|20017.8|20102.5|20012.5|30
1655926630000|2022-06-22 19:37:10|20104.6|20014.6|20106.3|20016.3|20106.6|20016.6|20103.1|20013.1|37
1655926640000|2022-06-22 19:37:20|20106.5|20016.5|20055.2|19965.2|20107.6|20017.6|20053.6|19963.6|38
1655926650000|2022-06-22 19:37:30|20056.5|19966.5|20064.6|19974.6|20065|19975|20055.4|19965.4|37
1655926660000|2022-06-22 19:37:40|20065.4|19975.4|20056.6|19966.6|20068.9|19978.9|20056.4|19966.4|36
1655926670000|2022-06-22 19:37:50|20056.8|19966.8|20055.6|19965.6|20058.3|19968.3|20055.3|19965.3|32
1655926680000|2022-06-22 19:38:00|20056.3|19966.3|20038.2|19948.2|20057.1|19967.1|20030.7|19940.7|33
1655926690000|2022-06-22 19:38:10|20038.8|19948.8|20039.1|19949.1|20046|19956|20038.2|19948.2|36
1655926700000|2022-06-22 19:38:20|20038.7|19948.7|20032.6|19942.6|20038.7|19948.7|20032.2|19942.2|31
1655926710000|2022-06-22 19:38:30|20031.2|19941.2|20024.8|19934.8|20031.8|19941.8|20021.7|19931.7|36
1655926720000|2022-06-22 19:38:40|20024.5|19934.5|20033.5|19943.5|20038.4|19948.4|20024.5|19934.5|37
1655926730000|2022-06-22 19:38:50|20032.9|19942.9|20036.3|19946.3|20036.4|19946.4|20030.9|19940.9|34
1655926740000|2022-06-22 19:39:00|20036|19946|20032.4|19942.4|20036|19946|20030.8|19940.8|32
1655926750000|2022-06-22 19:39:10|20033.4|19943.4|20043|19953|20044.2|19954.2|20032.9|19942.9|33
1655926760000|2022-06-22 19:39:20|20042.6|19952.6|20045.9|19955.9|20045.9|19955.9|20039|19949|36
1655926770000|2022-06-22 19:39:30|20046|19956|20045.1|19955.1|20055|19965|20043.5|19953.5|33
1655926780000|2022-06-22 19:39:40|20045.3|19955.3|20030.2|19940.2|20045.3|19955.3|20029.3|19939.3|33
1655926790000|2022-06-22 19:39:50|20029.8|19939.8|20010.4|19920.4|20029.8|19939.8|20010.4|19920.4|33
1655926800000|2022-06-22 19:40:00|20010.5|19920.5|20001.4|19911.4|20010.5|19920.5|19999.5|19909.5|40
1655926810000|2022-06-22 19:40:10|20001.3|19911.3|20011.6|19921.6|20012.4|19922.4|19999.7|19909.7|38
1655926820000|2022-06-22 19:40:20|20010.3|19920.3|20007|19917|20010.3|19920.3|20005.2|19915.2|31
1655926830000|2022-06-22 19:40:30|20003.6|19913.6|19977.9|19887.9|20006.1|19916.1|19977.8|19887.8|34
1655926840000|2022-06-22 19:40:40|19980.3|19890.3|20012.7|19922.7|20013|19923|19977.6|19887.6|37
1655926850000|2022-06-22 19:40:50|20011.1|19921.1|20007.2|19917.2|20011.1|19921.1|20004.8|19914.8|34
1655926860000|2022-06-22 19:41:00|20006.9|19916.9|20011.6|19921.6|20012.7|19922.7|20002.1|19912.1|36
1655926870000|2022-06-22 19:41:10|20011.4|19921.4|20003.8|19913.8|20011.4|19921.4|20003.4|19913.4|34
1655926880000|2022-06-22 19:41:20|20004|19914|19999.7|19909.7|20011.4|19921.4|19997.3|19907.3|33
1655926890000|2022-06-22 19:41:30|19998.8|19908.8|19995.6|19905.6|20003.3|19913.3|19992.9|19902.9|37
1655926900000|2022-06-22 19:41:40|19994.7|19904.7|19991.7|19901.7|19995.4|19905.4|19988.9|19898.9|33
1655926910000|2022-06-22 19:41:50|19991.2|19901.2|19991|19901|19992.8|19902.8|19988.5|19898.5|34
1655926920000|2022-06-22 19:42:00|19991.6|19901.6|20001.8|19911.8|20005.2|19915.2|19991.6|19901.6|34
1655926930000|2022-06-22 19:42:10|20002.8|19912.8|19997|19907|20004.4|19914.4|19992.5|19902.5|30
1655926940000|2022-06-22 19:42:20|19996.1|19906.1|20009|19919|20009.6|19919.6|19996.1|19906.1|36
1655926950000|2022-06-22 19:42:30|20011.6|19921.6|20050.9|19960.9|20056.5|19966.5|20004.8|19914.8|39
1655926960000|2022-06-22 19:42:40|20052.8|19962.8|20060.6|19970.6|20062.4|19972.4|20052.8|19962.8|32
1655926970000|2022-06-22 19:42:50|20060.3|19970.3|20059.2|19969.2|20062|19972|20057.2|19967.2|32
1655926980000|2022-06-22 19:43:00|20059.1|19969.1|20049.8|19959.8|20059.1|19969.1|20042.8|19952.8|39
1655926990000|2022-06-22 19:43:10|20050.4|19960.4|20059.5|19969.5|20059.5|19969.5|20050.4|19960.4|34
1655927000000|2022-06-22 19:43:20|20061.1|19971.1|20072.4|19982.4|20077.5|19987.5|20061.1|19971.1|33
1655927010000|2022-06-22 19:43:30|20072.8|19982.8|20071.5|19981.5|20074.7|19984.7|20069.8|19979.8|36
1655927020000|2022-06-22 19:43:40|20071.4|19981.4|20073.1|19983.1|20081.4|19991.4|20070|19980|32
1655927030000|2022-06-22 19:43:50|20072.6|19982.6|20071.2|19981.2|20077.9|19987.9|20071.2|19981.2|33
1655927040000|2022-06-22 19:44:00|20071.8|19981.8|20074.6|19984.6|20074.9|19984.9|20070.3|19980.3|33
1655927050000|2022-06-22 19:44:10|20075|19985|20049.8|19959.8|20075.9|19985.9|20049.8|19959.8|34
1655927060000|2022-06-22 19:44:20|20051.1|19961.1|20052.6|19962.6|20056.6|19966.6|20045.9|19955.9|37
1655927070000|2022-06-22 19:44:30|20053.8|19963.8|20051.3|19961.3|20054.4|19964.4|20047.9|19957.9|38
1655927080000|2022-06-22 19:44:40|20051.7|19961.7|20056.9|19966.9|20063.4|19973.4|20051.6|19961.6|36
1655927090000|2022-06-22 19:44:50|20057.1|19967.1|20055.8|19965.8|20057.1|19967.1|20052.2|19962.2|33
1655927100000|2022-06-22 19:45:00|20055.7|19965.7|20050.5|19960.5|20062.9|19972.9|20048.2|19958.2|38
1655927110000|2022-06-22 19:45:10|20051.6|19961.6|20035.6|19945.6|20051.6|19961.6|20035.6|19945.6|35
1655927120000|2022-06-22 19:45:20|20035.5|19945.5|20030.5|19940.5|20039.1|19949.1|20030.2|19940.2|36
1655927130000|2022-06-22 19:45:30|20030.4|19940.4|20036.5|19946.5|20040.2|19950.2|20026.9|19936.9|32
1655927140000|2022-06-22 19:45:40|20033|19943|20029.7|19939.7|20033.6|19943.6|20029.4|19939.4|35
1655927150000|2022-06-22 19:45:50|20029.8|19939.8|20029.3|19939.3|20032.7|19942.7|20028.7|19938.7|30
1655927160000|2022-06-22 19:46:00|20029|19939|20024.9|19934.9|20030.5|19940.5|20021.5|19931.5|29
1655927170000|2022-06-22 19:46:10|20023|19933|20013.4|19923.4|20026|19936|20013|19923|33
1655927180000|2022-06-22 19:46:20|20013|19923|20018.1|19928.1|20018.6|19928.6|20012|19922|27
1655927190000|2022-06-22 19:46:30|20019.5|19929.5|20012.1|19922.1|20020.2|19930.2|20010.9|19920.9|32
1655927200000|2022-06-22 19:46:40|20012.3|19922.3|20018.8|19928.8|20021.2|19931.2|20012|19922|39
1655927210000|2022-06-22 19:46:50|20018.6|19928.6|20006|19916|20018.6|19928.6|20005.2|19915.2|36
1655927220000|2022-06-22 19:47:00|20005.9|19915.9|19988.6|19898.6|20006.3|19916.3|19986.3|19896.3|37
1655927230000|2022-06-22 19:47:10|19987.7|19897.7|19979.8|19889.8|19987.7|19897.7|19978.6|19888.6|34
1655927240000|2022-06-22 19:47:20|19979.9|19889.9|19983.7|19893.7|19989.9|19899.9|19978.6|19888.6|36
1655927250000|2022-06-22 19:47:30|19984.2|19894.2|19994.4|19904.4|19999.1|19909.1|19983.6|19893.6|36
1655927260000|2022-06-22 19:47:40|19994.5|19904.5|19997.1|19907.1|20003|19913|19993.5|19903.5|38
1655927270000|2022-06-22 19:47:50|19997.2|19907.2|19990.7|19900.7|19997.4|19907.4|19989.1|19899.1|28
1655927280000|2022-06-22 19:48:00|19989.4|19899.4|19997.5|19907.5|20006.2|19916.2|19989.4|19899.4|38
1655927290000|2022-06-22 19:48:10|19996.6|19906.6|20003.1|19913.1|20008.8|19918.8|19996.6|19906.6|34
1655927300000|2022-06-22 19:48:20|20002.3|19912.3|20002.3|19912.3|20006.2|19916.2|20000.7|19910.7|32
1655927310000|2022-06-22 19:48:30|20002.6|19912.6|20003|19913|20005.7|19915.7|20001|19911|35
1655927320000|2022-06-22 19:48:40|20001.6|19911.6|19989|19899|20002.7|19912.7|19988.1|19898.1|34
1655927330000|2022-06-22 19:48:50|19988.3|19898.3|19969.8|19879.8|19989.9|19899.9|19969.8|19879.8|35
1655927340000|2022-06-22 19:49:00|19969.9|19879.9|19960.6|19870.6|19973|19883|19957|19867|38
1655927350000|2022-06-22 19:49:10|19960.7|19870.7|19950.2|19860.2|19962|19872|19950.1|19860.1|39
1655927360000|2022-06-22 19:49:20|19950.9|19860.9|19959.2|19869.2|19959.4|19869.4|19950.1|19860.1|37
1655927370000|2022-06-22 19:49:30|19959.1|19869.1|19952.9|19862.9|19959.5|19869.5|19951.7|19861.7|36
1655927380000|2022-06-22 19:49:40|19953|19863|19954.1|19864.1|19956.1|19866.1|19952|19862|30
1655927390000|2022-06-22 19:49:50|19954.2|19864.2|19956.9|19866.9|19956.9|19866.9|19952.4|19862.4|34
1655927400000|2022-06-22 19:50:00|19956.8|19866.8|19982.6|19892.6|19982.6|19892.6|19951.7|19861.7|21
1655927410000|2022-06-22 19:50:10|19983|19893|19996|19906|19996|19906|19983|19893|37
1655927420000|2022-06-22 19:50:20|19995.7|19905.7|19991.3|19901.3|19995.7|19905.7|19980.9|19890.9|34
1655927430000|2022-06-22 19:50:30|19992.6|19902.6|20008.9|19918.9|20012.3|19922.3|19992.6|19902.6|40
1655927440000|2022-06-22 19:50:40|20008.5|19918.5|20011.3|19921.3|20012.1|19922.1|20005.5|19915.5|35
1655927450000|2022-06-22 19:50:50|20009|19919|19999.4|19909.4|20009|19919|19999.4|19909.4|36
1655927460000|2022-06-22 19:51:00|19998.1|19908.1|19995.6|19905.6|20003.8|19913.8|19994.8|19904.8|35
1655927470000|2022-06-22 19:51:10|19997|19907|19988.6|19898.6|19997.1|19907.1|19986.3|19896.3|34
1655927480000|2022-06-22 19:51:20|19988.4|19898.4|20002.6|19912.6|20002.7|19912.7|19987.2|19897.2|34
1655927490000|2022-06-22 19:51:30|20002.9|19912.9|20002|19912|20004.1|19914.1|19999.2|19909.2|35
1655927500000|2022-06-22 19:51:40|20002.6|19912.6|20001|19911|20003.1|19913.1|19999.5|19909.5|30
1655927510000|2022-06-22 19:51:50|20001.2|19911.2|20009.9|19919.9|20015.9|19925.9|20000.5|19910.5|34
1655927520000|2022-06-22 19:52:00|20009.2|19919.2|20010.5|19920.5|20016.5|19926.5|20006.3|19916.3|37
1655927530000|2022-06-22 19:52:10|20011.2|19921.2|20003.2|19913.2|20011.2|19921.2|20003|19913|35
1655927540000|2022-06-22 19:52:20|20003|19913|20015.5|19925.5|20015.5|19925.5|20001.3|19911.3|34
1655927550000|2022-06-22 19:52:30|20015.3|19925.3|20012.7|19922.7|20018.3|19928.3|20012.4|19922.4|34
1655927560000|2022-06-22 19:52:40|20012.8|19922.8|20051.9|19961.9|20052.3|19962.3|20012.8|19922.8|38
1655927570000|2022-06-22 19:52:50|20052.4|19962.4|20064.6|19974.6|20065.9|19975.9|20043.6|19953.6|38
1655927580000|2022-06-22 19:53:00|20064.8|19974.8|20113.3|20023.3|20113.8|20023.8|20064.8|19974.8|38
1655927590000|2022-06-22 19:53:10|20113.7|20023.7|20116.8|20026.8|20118.2|20028.2|20106.3|20016.3|38
1655927600000|2022-06-22 19:53:20|20116.4|20026.4|20093.3|20003.3|20116.6|20026.6|20093.3|20003.3|32
1655927610000|2022-06-22 19:53:30|20095.4|20005.4|20093|20003|20101.7|20011.7|20091.7|20001.7|39
1655927620000|2022-06-22 19:53:40|20091.4|20001.4|20099.5|20009.5|20099.5|20009.5|20087.7|19997.7|36
1655927630000|2022-06-22 19:53:50|20100|20010|20100|20010|20111.3|20021.3|20095.9|20005.9|38
1655927640000|2022-06-22 19:54:00|20096.1|20006.1|20116.3|20026.3|20121.1|20031.1|20096.1|20006.1|38
1655927650000|2022-06-22 19:54:10|20115.2|20025.2|20130.1|20040.1|20130.1|20040.1|20115|20025|37
1655927660000|2022-06-22 19:54:20|20129.4|20039.4|20119.3|20029.3|20129.4|20039.4|20118.8|20028.8|35
1655927670000|2022-06-22 19:54:30|20119.6|20029.6|20119.1|20029.1|20126|20036|20118.9|20028.9|36
1655927680000|2022-06-22 19:54:40|20119|20029|20098.3|20008.3|20119|20029|20097.5|20007.5|35
1655927690000|2022-06-22 19:54:50|20098.4|20008.4|20108.3|20018.3|20109.4|20019.4|20097.2|20007.2|34
1655927700000|2022-06-22 19:55:00|20108.6|20018.6|20117.7|20027.7|20119.6|20029.6|20106.8|20016.8|37
1655927710000|2022-06-22 19:55:10|20117.4|20027.4|20115.7|20025.7|20118.4|20028.4|20110.2|20020.2|35
1655927720000|2022-06-22 19:55:20|20114.8|20024.8|20120.5|20030.5|20122.9|20032.9|20114.2|20024.2|37
1655927730000|2022-06-22 19:55:30|20120.3|20030.3|20133.7|20043.7|20133.7|20043.7|20119|20029|32
1655927740000|2022-06-22 19:55:40|20133.8|20043.8|20160.9|20070.9|20170.2|20080.2|20133.5|20043.5|37
1655927750000|2022-06-22 19:55:50|20159.4|20069.4|20147.1|20057.1|20159.5|20069.5|20140.5|20050.5|39
1655927760000|2022-06-22 19:56:00|20148.1|20058.1|20136.4|20046.4|20149.8|20059.8|20133.4|20043.4|38
1655927770000|2022-06-22 19:56:10|20135.6|20045.6|20151.5|20061.5|20151.5|20061.5|20127.2|20037.2|37
1655927780000|2022-06-22 19:56:20|20151.6|20061.6|20148.9|20058.9|20153.6|20063.6|20140.8|20050.8|37
1655927790000|2022-06-22 19:56:30|20149.1|20059.1|20150.8|20060.8|20152|20062|20145.3|20055.3|35
1655927800000|2022-06-22 19:56:40|20145|20055|20154.8|20064.8|20155.3|20065.3|20145|20055|34
1655927810000|2022-06-22 19:56:50|20156.7|20066.7|20165.6|20075.6|20171.5|20081.5|20156.7|20066.7|39
1655927820000|2022-06-22 19:57:00|20162.3|20072.3|20164.8|20074.8|20171.7|20081.7|20162.3|20072.3|33
1655927830000|2022-06-22 19:57:10|20164.1|20074.1|20155.3|20065.3|20166.4|20076.4|20152.1|20062.1|33
1655927840000|2022-06-22 19:57:20|20154.7|20064.7|20166.8|20076.8|20166.8|20076.8|20153.6|20063.6|34
1655927850000|2022-06-22 19:57:30|20164.6|20074.6|20174.3|20084.3|20175|20085|20164.3|20074.3|37
1655927860000|2022-06-22 19:57:40|20174.2|20084.2|20170.8|20080.8|20175.7|20085.7|20169.9|20079.9|34
1655927870000|2022-06-22 19:57:50|20171.5|20081.5|20174|20084|20174|20084|20168.4|20078.4|30
1655927880000|2022-06-22 19:58:00|20173.9|20083.9|20170.7|20080.7|20173.9|20083.9|20167.1|20077.1|34
1655927890000|2022-06-22 19:58:10|20170.4|20080.4|20173.5|20083.5|20174.4|20084.4|20169.1|20079.1|23
1655927900000|2022-06-22 19:58:20|20174.4|20084.4|20165.2|20075.2|20174.5|20084.5|20165|20075|30
1655927910000|2022-06-22 19:58:30|20163.1|20073.1|20155.2|20065.2|20163.1|20073.1|20155.2|20065.2|30
1655927920000|2022-06-22 19:58:40|20155.1|20065.1|20150.9|20060.9|20155.1|20065.1|20148.7|20058.7|32
1655927930000|2022-06-22 19:58:50|20152|20062|20159.3|20069.3|20159.4|20069.4|20152|20062|26
1655927940000|2022-06-22 19:59:00|20159.8|20069.8|20160.5|20070.5|20165.5|20075.5|20158.5|20068.5|37
1655927950000|2022-06-22 19:59:10|20160|20070|20162.3|20072.3|20166.7|20076.7|20158.5|20068.5|36
1655927960000|2022-06-22 19:59:20|20160.7|20070.7|20161|20071|20164.5|20074.5|20159.7|20069.7|31
1655927970000|2022-06-22 19:59:30|20160.1|20070.1|20158.6|20068.6|20164.2|20074.2|20155|20065|37
1655927980000|2022-06-22 19:59:40|20157.3|20067.3|20158.7|20068.7|20161.8|20071.8|20155.7|20065.7|32
1655927990000|2022-06-22 19:59:50|20157.2|20067.2|20147.2|20057.2|20158.2|20068.2|20145.9|20055.9|36
1655928000000|2022-06-22 20:00:00|20146.7|20056.7|20158.8|20068.8|20160.4|20070.4|20145.4|20055.4|36
1655928010000|2022-06-22 20:00:10|20157.2|20067.2|20153|20063|20157.4|20067.4|20138.8|20048.8|36
1655928020000|2022-06-22 20:00:20|20152.3|20062.3|20149.9|20059.9|20155.6|20065.6|20148.5|20058.5|32
1655928030000|2022-06-22 20:00:30|20150.4|20060.4|20141.6|20051.6|20150.4|20060.4|20141.1|20051.1|37
1655928040000|2022-06-22 20:00:40|20143|20053|20162|20072|20167.2|20077.2|20143|20053|36
1655928050000|2022-06-22 20:00:50|20161.3|20071.3|20171.8|20081.8|20173|20083|20154.2|20064.2|38
1655928060000|2022-06-22 20:01:00|20172.3|20082.3|20162.1|20072.1|20172.7|20082.7|20156.2|20066.2|38
1655928070000|2022-06-22 20:01:10|20162.3|20072.3|20148.1|20058.1|20164|20074|20147.2|20057.2|37
1655928080000|2022-06-22 20:01:20|20148.4|20058.4|20154.5|20064.5|20156.1|20066.1|20148.4|20058.4|32
1655928090000|2022-06-22 20:01:30|20153.2|20063.2|20143|20053|20155.3|20065.3|20143|20053|36
1655928100000|2022-06-22 20:01:40|20143.4|20053.4|20136.6|20046.6|20143.6|20053.6|20132.3|20042.3|32
1655928110000|2022-06-22 20:01:50|20136.3|20046.3|20127.5|20037.5|20136.3|20046.3|20125|20035|36
1655928120000|2022-06-22 20:02:00|20127.8|20037.8|20109.1|20019.1|20127.8|20037.8|20109.1|20019.1|35
1655928130000|2022-06-22 20:02:10|20111.6|20021.6|20102.9|20012.9|20112.3|20022.3|20102.9|20012.9|32
1655928140000|2022-06-22 20:02:20|20103.1|20013.1|20088.7|19998.7|20106.5|20016.5|20084.5|19994.5|39
1655928150000|2022-06-22 20:02:30|20087.6|19997.6|20068.6|19978.6|20090.6|20000.6|20066.1|19976.1|34
1655928160000|2022-06-22 20:02:40|20067.1|19977.1|20069|19979|20070.3|19980.3|20066.1|19976.1|35
1655928170000|2022-06-22 20:02:50|20069.2|19979.2|20070.3|19980.3|20075.2|19985.2|20067|19977|40
1655928180000|2022-06-22 20:03:00|20069.4|19979.4|20043.5|19953.5|20071.4|19981.4|20039.8|19949.8|38
1655928190000|2022-06-22 20:03:10|20043.6|19953.6|20041.9|19951.9|20043.8|19953.8|20030.3|19940.3|37
1655928200000|2022-06-22 20:03:20|20041.3|19951.3|20044.3|19954.3|20053.1|19963.1|20040.1|19950.1|38
1655928210000|2022-06-22 20:03:30|20043.6|19953.6|20022|19932|20044.6|19954.6|20020.8|19930.8|37
1655928220000|2022-06-22 20:03:40|20022.3|19932.3|20039.6|19949.6|20048.1|19958.1|20021.4|19931.4|37
1655928230000|2022-06-22 20:03:50|20037.5|19947.5|20023.8|19933.8|20037.5|19947.5|20023.8|19933.8|35
1655928240000|2022-06-22 20:04:00|20023.5|19933.5|20043|19953|20044.3|19954.3|20023.5|19933.5|39
1655928250000|2022-06-22 20:04:10|20043.6|19953.6|20064.5|19974.5|20064.9|19974.9|20043.6|19953.6|34
1655928260000|2022-06-22 20:04:20|20064.7|19974.7|20080.4|19990.4|20083.9|19993.9|20062.5|19972.5|35
1655928270000|2022-06-22 20:04:30|20081.3|19991.3|20072.6|19982.6|20081.5|19991.5|20072.6|19982.6|33
1655928280000|2022-06-22 20:04:40|20072.4|19982.4|20072.9|19982.9|20077.4|19987.4|20067.8|19977.8|33
1655928290000|2022-06-22 20:04:50|20073|19983|20057.6|19967.6|20073|19983|20056.8|19966.8|36
1655928300000|2022-06-22 20:05:00|20057.2|19967.2|20055.4|19965.4|20059.5|19969.5|20051|19961|35
1655928310000|2022-06-22 20:05:10|20056.1|19966.1|20067.8|19977.8|20068.1|19978.1|20055.8|19965.8|36
1655928320000|2022-06-22 20:05:20|20068.4|19978.4|20086.5|19996.5|20089.8|19999.8|20068.4|19978.4|36
1655928330000|2022-06-22 20:05:30|20087.6|19997.6|20090.5|20000.5|20091|20001|20085.2|19995.2|37
1655928340000|2022-06-22 20:05:40|20090.7|20000.7|20097.4|20007.4|20097.4|20007.4|20090.2|20000.2|26
1655928350000|2022-06-22 20:05:50|20096.5|20006.5|20127.3|20037.3|20127.3|20037.3|20095.3|20005.3|39
1655928360000|2022-06-22 20:06:00|20127.1|20037.1|20132.2|20042.2|20145.1|20055.1|20127.1|20037.1|38
1655928370000|2022-06-22 20:06:10|20130.8|20040.8|20116.9|20026.9|20130.8|20040.8|20116.9|20026.9|38
1655928380000|2022-06-22 20:06:20|20115.3|20025.3|20120.2|20030.2|20121.6|20031.6|20113.1|20023.1|35
1655928390000|2022-06-22 20:06:30|20116.8|20026.8|20113.8|20023.8|20119.4|20029.4|20112.6|20022.6|28
1655928400000|2022-06-22 20:06:40|20113|20023|20118.4|20028.4|20118.4|20028.4|20112.9|20022.9|29
1655928410000|2022-06-22 20:06:50|20118|20028|20126.7|20036.7|20126.7|20036.7|20116.9|20026.9|32
1655928420000|2022-06-22 20:07:00|20123.2|20033.2|20112.7|20022.7|20123.2|20033.2|20105.4|20015.4|34
1655928430000|2022-06-22 20:07:10|20113.1|20023.1|20113.9|20023.9|20124.5|20034.5|20112.1|20022.1|32
1655928440000|2022-06-22 20:07:20|20114|20024|20092.9|20002.9|20114.1|20024.1|20091.7|20001.7|34
1655928450000|2022-06-22 20:07:30|20094.8|20004.8|20098.2|20008.2|20098.6|20008.6|20090|20000|35
1655928460000|2022-06-22 20:07:40|20097.9|20007.9|20095.4|20005.4|20097.9|20007.9|20093|20003|32
1655928470000|2022-06-22 20:07:50|20095.1|20005.1|20090.4|20000.4|20096.2|20006.2|20090.4|20000.4|33
1655928480000|2022-06-22 20:08:00|20091|20001|20092.9|20002.9|20095|20005|20090.2|20000.2|31
1655928490000|2022-06-22 20:08:10|20092.8|20002.8|20091.3|20001.3|20093.4|20003.4|20088|19998|28
1655928500000|2022-06-22 20:08:20|20091|20001|20095.5|20005.5|20101.7|20011.7|20090.6|20000.6|28
1655928510000|2022-06-22 20:08:30|20095|20005|20082.7|19992.7|20095|20005|20081.8|19991.8|32
1655928520000|2022-06-22 20:08:40|20082.1|19992.1|20089.9|19999.9|20093|20003|20081.4|19991.4|33
1655928530000|2022-06-22 20:08:50|20089.5|19999.5|20090.4|20000.4|20091.7|20001.7|20083.4|19993.4|33
1655928540000|2022-06-22 20:09:00|20090.9|20000.9|20085.6|19995.6|20090.9|20000.9|20085.3|19995.3|31
1655928550000|2022-06-22 20:09:10|20085.3|19995.3|20098.7|20008.7|20098.7|20008.7|20085.3|19995.3|35
1655928560000|2022-06-22 20:09:20|20098.2|20008.2|20097.5|20007.5|20100.9|20010.9|20093.7|20003.7|34
1655928570000|2022-06-22 20:09:30|20097.7|20007.7|20101.4|20011.4|20101.4|20011.4|20096.9|20006.9|27
1655928580000|2022-06-22 20:09:40|20100.8|20010.8|20108.5|20018.5|20113.3|20023.3|20100.8|20010.8|30
1655928590000|2022-06-22 20:09:50|20107.4|20017.4|20097.9|20007.9|20107.4|20017.4|20096.4|20006.4|33
1655928600000|2022-06-22 20:10:00|20097.6|20007.6|20097.8|20007.8|20098.3|20008.3|20093.2|20003.2|32
1655928610000|2022-06-22 20:10:10|20098.7|20008.7|20108.5|20018.5|20110.5|20020.5|20098.7|20008.7|33
1655928620000|2022-06-22 20:10:20|20109.8|20019.8|20122.9|20032.9|20122.9|20032.9|20109.8|20019.8|34
1655928630000|2022-06-22 20:10:30|20123.1|20033.1|20123.8|20033.8|20125.3|20035.3|20119.7|20029.7|37
1655928640000|2022-06-22 20:10:40|20122.4|20032.4|20113.1|20023.1|20123.8|20033.8|20110.1|20020.1|34
1655928650000|2022-06-22 20:10:50|20111.2|20021.2|20102.3|20012.3|20111.2|20021.2|20099.5|20009.5|36
1655928660000|2022-06-22 20:11:00|20102|20012|20102|20012|20104.9|20014.9|20094.8|20004.8|31
1655928670000|2022-06-22 20:11:10|20101.8|20011.8|20115|20025|20115|20025|20101.8|20011.8|34
1655928680000|2022-06-22 20:11:20|20116.3|20026.3|20142.9|20052.9|20142.9|20052.9|20116.3|20026.3|34
1655928690000|2022-06-22 20:11:30|20140.2|20050.2|20142|20052|20142.5|20052.5|20138.9|20048.9|31
1655928700000|2022-06-22 20:11:40|20141.3|20051.3|20146.6|20056.6|20149.4|20059.4|20140.6|20050.6|36
1655928710000|2022-06-22 20:11:50|20146.3|20056.3|20143.6|20053.6|20146.5|20056.5|20139.1|20049.1|35
1655928720000|2022-06-22 20:12:00|20144.2|20054.2|20142.8|20052.8|20145.2|20055.2|20141.4|20051.4|35
1655928730000|2022-06-22 20:12:10|20139.9|20049.9|20164|20074|20164.4|20074.4|20136.2|20046.2|39
1655928740000|2022-06-22 20:12:20|20164.1|20074.1|20190.1|20100.1|20195.1|20105.1|20160.8|20070.8|40
1655928750000|2022-06-22 20:12:30|20190|20100|20188.5|20098.5|20197.6|20107.6|20188.5|20098.5|35
1655928760000|2022-06-22 20:12:40|20188.6|20098.6|20197|20107|20197|20107|20180.6|20090.6|36
1655928770000|2022-06-22 20:12:50|20196.8|20106.8|20201.6|20111.6|20201.6|20111.6|20188.4|20098.4|37
1655928780000|2022-06-22 20:13:00|20205.7|20115.7|20205.4|20115.4|20213.5|20123.5|20205.4|20115.4|38
1655928790000|2022-06-22 20:13:10|20205.3|20115.3|20231.2|20141.2|20231.2|20141.2|20203.8|20113.8|39
1655928800000|2022-06-22 20:13:20|20234.5|20144.5|20246.8|20156.8|20249|20159|20229.4|20139.4|38
1655928810000|2022-06-22 20:13:30|20254.9|20164.9|20246.2|20156.2|20258.4|20168.4|20246.2|20156.2|40
1655928820000|2022-06-22 20:13:40|20245.3|20155.3|20220.4|20130.4|20245.3|20155.3|20220.3|20130.3|37
1655928830000|2022-06-22 20:13:50|20220.3|20130.3|20223.4|20133.4|20223.4|20133.4|20216.8|20126.8|30
1655928840000|2022-06-22 20:14:00|20223.8|20133.8|20220.6|20130.6|20223.8|20133.8|20212.6|20122.6|33
1655928850000|2022-06-22 20:14:10|20222.2|20132.2|20246.5|20156.5|20250.8|20160.8|20218.4|20128.4|38
1655928860000|2022-06-22 20:14:20|20244.6|20154.6|20233.5|20143.5|20248.2|20158.2|20232.9|20142.9|36
1655928870000|2022-06-22 20:14:30|20233.4|20143.4|20227.5|20137.5|20233.4|20143.4|20225.3|20135.3|31
1655928880000|2022-06-22 20:14:40|20228|20138|20234.9|20144.9|20236.9|20146.9|20226|20136|31
1655928890000|2022-06-22 20:14:50|20235|20145|20231.3|20141.3|20235.6|20145.6|20229.6|20139.6|40
1655928900000|2022-06-22 20:15:00|20231|20141|20228.3|20138.3|20233.9|20143.9|20226.1|20136.1|32
1655928910000|2022-06-22 20:15:10|20222.5|20132.5|20226.8|20136.8|20227.5|20137.5|20221.2|20131.2|35
1655928920000|2022-06-22 20:15:20|20227.4|20137.4|20251.3|20161.3|20251.3|20161.3|20227|20137|35
1655928930000|2022-06-22 20:15:30|20251.9|20161.9|20257|20167|20261.7|20171.7|20251.7|20161.7|32
1655928940000|2022-06-22 20:15:40|20255.4|20165.4|20246.7|20156.7|20257.6|20167.6|20246.3|20156.3|37
1655928950000|2022-06-22 20:15:50|20246|20156|20250.8|20160.8|20251|20161|20235.1|20145.1|35
1655928960000|2022-06-22 20:16:00|20250.5|20160.5|20235.5|20145.5|20250.6|20160.6|20234|20144|34
1655928970000|2022-06-22 20:16:10|20234.7|20144.7|20231.9|20141.9|20235.2|20145.2|20231.5|20141.5|33
1655928980000|2022-06-22 20:16:20|20230.6|20140.6|20223.5|20133.5|20230.7|20140.7|20223.5|20133.5|31
1655928990000|2022-06-22 20:16:30|20223.4|20133.4|20223.9|20133.9|20225.4|20135.4|20222.6|20132.6|27
1655929000000|2022-06-22 20:16:40|20223.8|20133.8|20218.8|20128.8|20223.8|20133.8|20215|20125|31
1655929010000|2022-06-22 20:16:50|20217.9|20127.9|20232.6|20142.6|20232.6|20142.6|20217.2|20127.2|36
1655929020000|2022-06-22 20:17:00|20231.2|20141.2|20212|20122|20231.2|20141.2|20211.1|20121.1|35
1655929030000|2022-06-22 20:17:10|20212.4|20122.4|20219.1|20129.1|20219.2|20129.2|20206.8|20116.8|34
1655929040000|2022-06-22 20:17:20|20218.5|20128.5|20209|20119|20218.5|20128.5|20208.8|20118.8|27
1655929050000|2022-06-22 20:17:30|20208.9|20118.9|20218.7|20128.7|20218.7|20128.7|20208|20118|35
1655929060000|2022-06-22 20:17:40|20218.6|20128.6|20219.2|20129.2|20226.9|20136.9|20217.7|20127.7|33
1655929070000|2022-06-22 20:17:50|20220.9|20130.9|20216.9|20126.9|20220.9|20130.9|20214|20124|32
1655929080000|2022-06-22 20:18:00|20217|20127|20210.8|20120.8|20220.9|20130.9|20210.8|20120.8|33
1655929090000|2022-06-22 20:18:10|20210.9|20120.9|20199.9|20109.9|20213.4|20123.4|20199.9|20109.9|32
1655929100000|2022-06-22 20:18:20|20202.1|20112.1|20211.4|20121.4|20212.7|20122.7|20202.1|20112.1|31
1655929110000|2022-06-22 20:18:30|20210.8|20120.8|20203.6|20113.6|20210.8|20120.8|20202.7|20112.7|34
1655929120000|2022-06-22 20:18:40|20203.5|20113.5|20200.1|20110.1|20203.5|20113.5|20197.1|20107.1|23
1655929130000|2022-06-22 20:18:50|20199.7|20109.7|20203.1|20113.1|20204.3|20114.3|20199.7|20109.7|31
1655929140000|2022-06-22 20:19:00|20203.4|20113.4|20207.3|20117.3|20216.9|20126.9|20203.4|20113.4|36
1655929150000|2022-06-22 20:19:10|20207.9|20117.9|20203.9|20113.9|20208.4|20118.4|20200.6|20110.6|28
1655929160000|2022-06-22 20:19:20|20202.2|20112.2|20202.4|20112.4|20204.9|20114.9|20200|20110|29
1655929170000|2022-06-22 20:19:30|20202.2|20112.2|20204.9|20114.9|20205.8|20115.8|20201.2|20111.2|27
1655929180000|2022-06-22 20:19:40|20204.3|20114.3|20204.2|20114.2|20208.6|20118.6|20201.8|20111.8|25
1655929190000|2022-06-22 20:19:50|20204.4|20114.4|20210.4|20120.4|20212.9|20122.9|20204.4|20114.4|28
1655929200000|2022-06-22 20:20:00|20212|20122|20210.5|20120.5|20212.4|20122.4|20204.5|20114.5|33
1655929210000|2022-06-22 20:20:10|20210.4|20120.4|20213.2|20123.2|20216.5|20126.5|20207.9|20117.9|29
1655929220000|2022-06-22 20:20:20|20211.7|20121.7|20208.2|20118.2|20211.7|20121.7|20207.3|20117.3|26
1655929230000|2022-06-22 20:20:30|20208.3|20118.3|20204.1|20114.1|20208.6|20118.6|20203.1|20113.1|20
1655929240000|2022-06-22 20:20:40|20204.2|20114.2|20204|20114|20204.3|20114.3|20202.5|20112.5|10
1655929250000|2022-06-22 20:20:50|20203.9|20113.9|20203.8|20113.8|20204.1|20114.1|20203.4|20113.4|15
1655929260000|2022-06-22 20:21:00|20203.9|20113.9|20208.1|20118.1|20209.6|20119.6|20203.9|20113.9|28
1655929270000|2022-06-22 20:21:10|20207.6|20117.6|20204.3|20114.3|20208.4|20118.4|20202.8|20112.8|32
1655929280000|2022-06-22 20:21:20|20203.7|20113.7|20190.5|20100.5|20203.7|20113.7|20187.9|20097.9|34
1655929290000|2022-06-22 20:21:30|20190|20100|20185.6|20095.6|20191.6|20101.6|20181.9|20091.9|30
1655929300000|2022-06-22 20:21:40|20186|20096|20193.8|20103.8|20199.5|20109.5|20184.9|20094.9|34
1655929310000|2022-06-22 20:21:50|20194.7|20104.7|20196.6|20106.6|20199|20109|20194.1|20104.1|27
1655929320000|2022-06-22 20:22:00|20196.7|20106.7|20194.9|20104.9|20196.9|20106.9|20194.5|20104.5|25
1655929330000|2022-06-22 20:22:10|20195.4|20105.4|20215|20125|20218|20128|20195.4|20105.4|36
1655929340000|2022-06-22 20:22:20|20214.4|20124.4|20207.4|20117.4|20215.8|20125.8|20206.3|20116.3|33
1655929350000|2022-06-22 20:22:30|20207.2|20117.2|20210.1|20120.1|20216.4|20126.4|20207.2|20117.2|37
1655929360000|2022-06-22 20:22:40|20209.8|20119.8|20208.8|20118.8|20209.8|20119.8|20205.2|20115.2|27
1655929370000|2022-06-22 20:22:50|20209.4|20119.4|20214.3|20124.3|20217.7|20127.7|20208.9|20118.9|36
1655929380000|2022-06-22 20:23:00|20215|20125|20214.3|20124.3|20215.7|20125.7|20212|20122|28
1655929390000|2022-06-22 20:23:10|20214.9|20124.9|20215.4|20125.4|20226.7|20136.7|20211|20121|38
1655929400000|2022-06-22 20:23:20|20215.5|20125.5|20202.6|20112.6|20215.5|20125.5|20202.4|20112.4|37
1655929410000|2022-06-22 20:23:30|20203.1|20113.1|20192.3|20102.3|20203.1|20113.1|20192.2|20102.2|34
1655929420000|2022-06-22 20:23:40|20191.6|20101.6|20192.6|20102.6|20192.6|20102.6|20186.9|20096.9|32
1655929430000|2022-06-22 20:23:50|20187.8|20097.8|20184.4|20094.4|20192.5|20102.5|20184.1|20094.1|32
1655929440000|2022-06-22 20:24:00|20184.8|20094.8|20187.7|20097.7|20189|20099|20182|20092|30
1655929450000|2022-06-22 20:24:10|20186.4|20096.4|20189.6|20099.6|20194.9|20104.9|20185.6|20095.6|29
1655929460000|2022-06-22 20:24:20|20194.7|20104.7|20186.4|20096.4|20194.7|20104.7|20182.2|20092.2|27
1655929470000|2022-06-22 20:24:30|20186.5|20096.5|20187.9|20097.9|20188.5|20098.5|20182.2|20092.2|30
1655929480000|2022-06-22 20:24:40|20188|20098|20198.4|20108.4|20198.4|20108.4|20187.5|20097.5|23
1655929490000|2022-06-22 20:24:50|20197.4|20107.4|20199.4|20109.4|20204.8|20114.8|20197.4|20107.4|24
1655929500000|2022-06-22 20:25:00|20200.4|20110.4|20202.8|20112.8|20207.6|20117.6|20200.4|20110.4|28
1655929510000|2022-06-22 20:25:10|20204|20114|20199.9|20109.9|20205.2|20115.2|20196.4|20106.4|30
1655929520000|2022-06-22 20:25:20|20200.2|20110.2|20188.8|20098.8|20200.2|20110.2|20186.3|20096.3|33
1655929530000|2022-06-22 20:25:30|20188.9|20098.9|20194.2|20104.2|20194.2|20104.2|20185.5|20095.5|31
1655929540000|2022-06-22 20:25:40|20193.4|20103.4|20188.7|20098.7|20194.6|20104.6|20187.9|20097.9|22
1655929550000|2022-06-22 20:25:50|20189.6|20099.6|20185.3|20095.3|20189.6|20099.6|20185|20095|31
1655929560000|2022-06-22 20:26:00|20185|20095|20181.3|20091.3|20188.1|20098.1|20181.2|20091.2|27
1655929570000|2022-06-22 20:26:10|20181.1|20091.1|20193|20103|20196.5|20106.5|20179.1|20089.1|32
1655929580000|2022-06-22 20:26:20|20192.9|20102.9|20200.4|20110.4|20201.8|20111.8|20191.6|20101.6|33
1655929590000|2022-06-22 20:26:30|20197.6|20107.6|20184.4|20094.4|20197.6|20107.6|20184.4|20094.4|37
1655929600000|2022-06-22 20:26:40|20184.6|20094.6|20176.9|20086.9|20184.9|20094.9|20176.3|20086.3|28
1655929610000|2022-06-22 20:26:50|20176.6|20086.6|20182.7|20092.7|20184.4|20094.4|20176.6|20086.6|32
1655929620000|2022-06-22 20:27:00|20182.5|20092.5|20184.4|20094.4|20185.6|20095.6|20177.4|20087.4|35
1655929630000|2022-06-22 20:27:10|20184.8|20094.8|20188.5|20098.5|20189.2|20099.2|20183.1|20093.1|32
1655929640000|2022-06-22 20:27:20|20189.3|20099.3|20184.2|20094.2|20194|20104|20184.2|20094.2|30
1655929650000|2022-06-22 20:27:30|20184.9|20094.9|20181.7|20091.7|20186.3|20096.3|20180.5|20090.5|34
1655929660000|2022-06-22 20:27:40|20181.6|20091.6|20177.4|20087.4|20181.6|20091.6|20174.7|20084.7|30
1655929670000|2022-06-22 20:27:50|20175.9|20085.9|20177.1|20087.1|20178.1|20088.1|20171.7|20081.7|28
1655929680000|2022-06-22 20:28:00|20178.2|20088.2|20176.5|20086.5|20178.7|20088.7|20173.8|20083.8|27
1655929690000|2022-06-22 20:28:10|20178.5|20088.5|20180.7|20090.7|20181.5|20091.5|20174.3|20084.3|29
1655929700000|2022-06-22 20:28:20|20180.6|20090.6|20180.7|20090.7|20181.3|20091.3|20180|20090|19
1655929710000|2022-06-22 20:28:30|20180.6|20090.6|20176.5|20086.5|20180.9|20090.9|20174.5|20084.5|29
1655929720000|2022-06-22 20:28:40|20177.9|20087.9|20175.1|20085.1|20178.1|20088.1|20173.6|20083.6|36
1655929730000|2022-06-22 20:28:50|20174.6|20084.6|20168.1|20078.1|20182.6|20092.6|20162.5|20072.5|32
1655929740000|2022-06-22 20:29:00|20170.5|20080.5|20163.8|20073.8|20172.3|20082.3|20163.8|20073.8|27
1655929750000|2022-06-22 20:29:10|20164.6|20074.6|20180.8|20090.8|20181.7|20091.7|20160.8|20070.8|31
1655929760000|2022-06-22 20:29:20|20179.8|20089.8|20174.9|20084.9|20179.8|20089.8|20173.2|20083.2|31
1655929770000|2022-06-22 20:29:30|20177.9|20087.9|20171.1|20081.1|20177.9|20087.9|20168.4|20078.4|31
1655929780000|2022-06-22 20:29:40|20171.4|20081.4|20166.9|20076.9|20171.4|20081.4|20159.7|20069.7|27
1655929790000|2022-06-22 20:29:50|20166.7|20076.7|20159.9|20069.9|20169.6|20079.6|20156.3|20066.3|36
1655929800000|2022-06-22 20:30:00|20159.4|20069.4|20152.2|20062.2|20162.6|20072.6|20148.3|20058.3|34
1655929810000|2022-06-22 20:30:10|20152.3|20062.3|20146.8|20056.8|20154.6|20064.6|20143.7|20053.7|37
1655929820000|2022-06-22 20:30:20|20146.9|20056.9|20129.4|20039.4|20146.9|20056.9|20126.6|20036.6|37
1655929830000|2022-06-22 20:30:30|20129.6|20039.6|20128.7|20038.7|20131.4|20041.4|20126.8|20036.8|36
1655929840000|2022-06-22 20:30:40|20130|20040|20120.7|20030.7|20130|20040|20119.9|20029.9|35
1655929850000|2022-06-22 20:30:50|20117.9|20027.9|20104.2|20014.2|20119.2|20029.2|20102.9|20012.9|35
1655929860000|2022-06-22 20:31:00|20104.1|20014.1|20093.2|20003.2|20104.3|20014.3|20093|20003|38
1655929870000|2022-06-22 20:31:10|20093|20003|20080.1|19990.1|20093.1|20003.1|20075.7|19985.7|37
1655929880000|2022-06-22 20:31:20|20077.3|19987.3|20070.9|19980.9|20077.3|19987.3|20069.1|19979.1|36
1655929890000|2022-06-22 20:31:30|20072|19982|20065.4|19975.4|20075.8|19985.8|20062.3|19972.3|34
1655929900000|2022-06-22 20:31:40|20066.5|19976.5|20049.4|19959.4|20067.6|19977.6|20040.6|19950.6|38
1655929910000|2022-06-22 20:31:50|20047.7|19957.7|20037.7|19947.7|20048.2|19958.2|20033.2|19943.2|39
1655929920000|2022-06-22 20:32:00|20037.8|19947.8|20043.1|19953.1|20043.1|19953.1|20033.2|19943.2|36
1655929930000|2022-06-22 20:32:10|20043.5|19953.5|20026.7|19936.7|20043.5|19953.5|20025.9|19935.9|40
1655929940000|2022-06-22 20:32:20|20027.7|19937.7|20019.1|19929.1|20028.1|19938.1|20019.1|19929.1|31
1655929950000|2022-06-22 20:32:30|20016.9|19926.9|20015|19925|20018|19928|20008.1|19918.1|39
1655929960000|2022-06-22 20:32:40|20015.7|19925.7|20015.5|19925.5|20019|19929|20009.1|19919.1|39
1655929970000|2022-06-22 20:32:50|20016.1|19926.1|20000.2|19910.2|20017.4|19927.4|19998.7|19908.7|32
1655929980000|2022-06-22 20:33:00|20000.5|19910.5|20010.7|19920.7|20017.9|19927.9|20000.5|19910.5|35
1655929990000|2022-06-22 20:33:10|20010.9|19920.9|20030.7|19940.7|20035.8|19945.8|20010.9|19920.9|35
1655930000000|2022-06-22 20:33:20|20030.5|19940.5|20024.9|19934.9|20030.5|19940.5|20012.2|19922.2|37
1655930010000|2022-06-22 20:33:30|20026.4|19936.4|20027.1|19937.1|20027.1|19937.1|20018.2|19928.2|34
1655930020000|2022-06-22 20:33:40|20026.6|19936.6|20012.4|19922.4|20026.6|19936.6|20010.1|19920.1|36
1655930030000|2022-06-22 20:33:50|20012.2|19922.2|20008.3|19918.3|20012.8|19922.8|20006.6|19916.6|33
1655930040000|2022-06-22 20:34:00|20008.5|19918.5|20008|19918|20009.9|19919.9|20006.1|19916.1|30
1655930050000|2022-06-22 20:34:10|20007.9|19917.9|20002.1|19912.1|20010.5|19920.5|20001.1|19911.1|29
1655930060000|2022-06-22 20:34:20|20002|19912|20000.8|19910.8|20012.9|19922.9|19999.5|19909.5|32
1655930070000|2022-06-22 20:34:30|20001.3|19911.3|19992.1|19902.1|20002.7|19912.7|19987.8|19897.8|32
1655930080000|2022-06-22 20:34:40|19991.9|19901.9|19974.9|19884.9|19991.9|19901.9|19974.3|19884.3|36
1655930090000|2022-06-22 20:34:50|19976.1|19886.1|19977|19887|19981.3|19891.3|19972.2|19882.2|34
1655930100000|2022-06-22 20:35:00|19976.9|19886.9|19968.4|19878.4|19979|19889|19965.8|19875.8|39
1655930110000|2022-06-22 20:35:10|19968.7|19878.7|19960.8|19870.8|19970.2|19880.2|19960.2|19870.2|36
1655930120000|2022-06-22 20:35:20|19961.9|19871.9|19984.4|19894.4|19984.9|19894.9|19961.4|19871.4|38
1655930130000|2022-06-22 20:35:30|19987|19897|19978|19888|20001.6|19911.6|19975.3|19885.3|39
1655930140000|2022-06-22 20:35:40|19977.7|19887.7|19969.2|19879.2|19982.7|19892.7|19967.8|19877.8|33
1655930150000|2022-06-22 20:35:50|19966.6|19876.6|19943|19853|19967.1|19877.1|19942|19852|30
1655930160000|2022-06-22 20:36:00|19942.3|19852.3|19834.4|19744.4|19942.3|19852.3|19834.1|19744.1|40
1655930170000|2022-06-22 20:36:10|19841.6|19751.6|19874.4|19784.4|19875|19785|19841.6|19751.6|39
1655930180000|2022-06-22 20:36:20|19872.3|19782.3|19852|19762|19874.7|19784.7|19852|19762|39
1655930190000|2022-06-22 20:36:30|19851.9|19761.9|19862.7|19772.7|19865.8|19775.8|19851.9|19761.9|39
1655930200000|2022-06-22 20:36:40|19861.4|19771.4|19841.1|19751.1|19861.4|19771.4|19840.4|19750.4|39
1655930210000|2022-06-22 20:36:50|19842.4|19752.4|19805.1|19715.1|19842.4|19752.4|19803.6|19713.6|37
1655930220000|2022-06-22 20:37:00|19806.9|19716.9|19845.8|19755.8|19845.8|19755.8|19806.4|19716.4|39
1655930230000|2022-06-22 20:37:10|19848.4|19758.4|19859.3|19769.3|19861.1|19771.1|19842|19752|37
1655930240000|2022-06-22 20:37:20|19858.2|19768.2|19879.3|19789.3|19885.1|19795.1|19857.9|19767.9|39
1655930250000|2022-06-22 20:37:30|19879.6|19789.6|19848.2|19758.2|19880|19790|19845.8|19755.8|39
1655930260000|2022-06-22 20:37:40|19846.9|19756.9|19846.7|19756.7|19848.5|19758.5|19836.4|19746.4|38
1655930270000|2022-06-22 20:37:50|19852|19762|19871.3|19781.3|19877.3|19787.3|19852|19762|39
1655930280000|2022-06-22 20:38:00|19873|19783|19893.8|19803.8|19893.8|19803.8|19868.4|19778.4|38
1655930290000|2022-06-22 20:38:10|19893.7|19803.7|19892.4|19802.4|19894.3|19804.3|19880.6|19790.6|38
1655930300000|2022-06-22 20:38:20|19898.1|19808.1|19867.7|19777.7|19898.9|19808.9|19867.2|19777.2|39
1655930310000|2022-06-22 20:38:30|19867.8|19777.8|19848|19758|19867.8|19777.8|19844.7|19754.7|33
1655930320000|2022-06-22 20:38:40|19848.9|19758.9|19851.6|19761.6|19862|19772|19847.5|19757.5|38
1655930330000|2022-06-22 20:38:50|19845.7|19755.7|19851.7|19761.7|19861.9|19771.9|19845.6|19755.6|37
1655930340000|2022-06-22 20:39:00|19853.5|19763.5|19855|19765|19860.8|19770.8|19849.4|19759.4|37
1655930350000|2022-06-22 20:39:10|19855.7|19765.7|19862.3|19772.3|19868.7|19778.7|19854.6|19764.6|34
1655930360000|2022-06-22 20:39:20|19860.7|19770.7|19877.6|19787.6|19880.8|19790.8|19860.6|19770.6|39
1655930370000|2022-06-22 20:39:30|19876.5|19786.5|19855.6|19765.6|19877.3|19787.3|19853.7|19763.7|35
1655930380000|2022-06-22 20:39:40|19857.4|19767.4|19859.5|19769.5|19861.1|19771.1|19850.5|19760.5|34
1655930390000|2022-06-22 20:39:50|19857.2|19767.2|19854.8|19764.8|19863.1|19773.1|19852.1|19762.1|39
1655930400000|2022-06-22 20:40:00|19854.7|19764.7|19867.7|19777.7|19867.7|19777.7|19845.2|19755.2|32
1655930410000|2022-06-22 20:40:10|19867.3|19777.3|19861.9|19771.9|19869|19779|19859.8|19769.8|34
1655930420000|2022-06-22 20:40:20|19867.3|19777.3|19851.4|19761.4|19876.2|19786.2|19846.8|19756.8|38
1655930430000|2022-06-22 20:40:30|19850.7|19760.7|19858.8|19768.8|19860.2|19770.2|19849.4|19759.4|35
1655930440000|2022-06-22 20:40:40|19858.6|19768.6|19833.7|19743.7|19858.6|19768.6|19829.6|19739.6|40
1655930450000|2022-06-22 20:40:50|19833.4|19743.4|19833.1|19743.1|19847|19757|19828.5|19738.5|36
1655930460000|2022-06-22 20:41:00|19830.1|19740.1|19815.2|19725.2|19834.6|19744.6|19812.4|19722.4|41
1655930470000|2022-06-22 20:41:10|19815.8|19725.8|19840.1|19750.1|19847.3|19757.3|19815.8|19725.8|36
1655930480000|2022-06-22 20:41:20|19839.1|19749.1|19825.6|19735.6|19839.1|19749.1|19821.3|19731.3|37
1655930490000|2022-06-22 20:41:30|19825.2|19735.2|19819.4|19729.4|19826.4|19736.4|19815.8|19725.8|37
1655930500000|2022-06-22 20:41:40|19819|19729|19806.3|19716.3|19819.8|19729.8|19806.3|19716.3|37
1655930510000|2022-06-22 20:41:50|19806.8|19716.8|19811.4|19721.4|19812.9|19722.9|19806.8|19716.8|36
1655930520000|2022-06-22 20:42:00|19811.1|19721.1|19819.8|19729.8|19827.4|19737.4|19811.1|19721.1|37
1655930530000|2022-06-22 20:42:10|19819.1|19729.1|19847|19757|19847.8|19757.8|19818.6|19728.6|36
1655930540000|2022-06-22 20:42:20|19846.1|19756.1|19866.4|19776.4|19867.5|19777.5|19835.9|19745.9|39
1655930550000|2022-06-22 20:42:30|19866.3|19776.3|19856.2|19766.2|19869.6|19779.6|19854.3|19764.3|37
1655930560000|2022-06-22 20:42:40|19855.4|19765.4|19858|19768|19858.6|19768.6|19843.7|19753.7|36
1655930570000|2022-06-22 20:42:50|19858.3|19768.3|19852.6|19762.6|19858.3|19768.3|19847.5|19757.5|34
1655930580000|2022-06-22 20:43:00|19849.8|19759.8|19875.9|19785.9|19875.9|19785.9|19849.8|19759.8|37
1655930590000|2022-06-22 20:43:10|19877.7|19787.7|19888|19798|19888.5|19798.5|19876.7|19786.7|34
1655930600000|2022-06-22 20:43:20|19886.7|19796.7|19875.3|19785.3|19894|19804|19874.7|19784.7|38
1655930610000|2022-06-22 20:43:30|19875.5|19785.5|19871.7|19781.7|19876.9|19786.9|19866.7|19776.7|36
1655930620000|2022-06-22 20:43:40|19873.2|19783.2|19868.2|19778.2|19873.2|19783.2|19862|19772|36
1655930630000|2022-06-22 20:43:50|19867.8|19777.8|19855.7|19765.7|19869.9|19779.9|19855.3|19765.3|40
1655930640000|2022-06-22 20:44:00|19856.4|19766.4|19866.8|19776.8|19867.2|19777.2|19856.4|19766.4|39
1655930650000|2022-06-22 20:44:10|19868.2|19778.2|19884.6|19794.6|19886|19796|19864.5|19774.5|38
1655930660000|2022-06-22 20:44:20|19884.8|19794.8|19875.9|19785.9|19884.8|19794.8|19871.2|19781.2|34
1655930670000|2022-06-22 20:44:30|19877|19787|19875.2|19785.2|19878.8|19788.8|19870.6|19780.6|35
1655930680000|2022-06-22 20:44:40|19876.2|19786.2|19879.8|19789.8|19882.4|19792.4|19870.2|19780.2|38
1655930690000|2022-06-22 20:44:50|19880.1|19790.1|19871.1|19781.1|19880.1|19790.1|19866|19776|38
1655930700000|2022-06-22 20:45:00|19873|19783|19855.9|19765.9|19873|19783|19855.9|19765.9|38
1655930710000|2022-06-22 20:45:10|19854.1|19764.1|19855.1|19765.1|19863.4|19773.4|19854.1|19764.1|35
1655930720000|2022-06-22 20:45:20|19855.5|19765.5|19839.6|19749.6|19855.5|19765.5|19839.3|19749.3|33
1655930730000|2022-06-22 20:45:30|19839.7|19749.7|19820|19730|19843|19753|19817.9|19727.9|36
1655930740000|2022-06-22 20:45:40|19819.1|19729.1|19819.5|19729.5|19830.7|19740.7|19819.1|19729.1|36
1655930750000|2022-06-22 20:45:50|19818.2|19728.2|19813.1|19723.1|19819.6|19729.6|19811.5|19721.5|34
1655930760000|2022-06-22 20:46:00|19813.8|19723.8|19828.6|19738.6|19828.7|19738.7|19809.2|19719.2|37
1655930770000|2022-06-22 20:46:10|19828.4|19738.4|19822.1|19732.1|19828.4|19738.4|19817.9|19727.9|36
1655930780000|2022-06-22 20:46:20|19821.1|19731.1|19828.3|19738.3|19831.2|19741.2|19821.1|19731.1|35
1655930790000|2022-06-22 20:46:30|19828|19738|19820.4|19730.4|19828|19738|19813.7|19723.7|38
1655930800000|2022-06-22 20:46:40|19820.7|19730.7|19835.8|19745.8|19836.5|19746.5|19819.9|19729.9|35
1655930810000|2022-06-22 20:46:50|19837|19747|19856.5|19766.5|19857.9|19767.9|19837|19747|38
1655930820000|2022-06-22 20:47:00|19857.3|19767.3|19865.3|19775.3|19874.1|19784.1|19854.4|19764.4|39
1655930830000|2022-06-22 20:47:10|19865.8|19775.8|19882.1|19792.1|19883.1|19793.1|19861.6|19771.6|37
1655930840000|2022-06-22 20:47:20|19882|19792|19875.8|19785.8|19882|19792|19870.5|19780.5|37
1655930850000|2022-06-22 20:47:30|19876|19786|19886|19796|19888.7|19798.7|19866.2|19776.2|37
1655930860000|2022-06-22 20:47:40|19886.3|19796.3|19890.3|19800.3|19893.1|19803.1|19882.1|19792.1|37
1655930870000|2022-06-22 20:47:50|19889.6|19799.6|19886.3|19796.3|19891.3|19801.3|19884.4|19794.4|36
1655930880000|2022-06-22 20:48:00|19886.6|19796.6|19880.4|19790.4|19887.4|19797.4|19877.6|19787.6|39
1655930890000|2022-06-22 20:48:10|19878.9|19788.9|19882.5|19792.5|19890.8|19800.8|19875.7|19785.7|38
1655930900000|2022-06-22 20:48:20|19882.9|19792.9|19905.9|19815.9|19905.9|19815.9|19882.9|19792.9|36
1655930910000|2022-06-22 20:48:30|19906.1|19816.1|19933.9|19843.9|19938.1|19848.1|19906.1|19816.1|37
1655930920000|2022-06-22 20:48:40|19935.5|19845.5|19962.9|19872.9|19962.9|19872.9|19931.3|19841.3|38
1655930930000|2022-06-22 20:48:50|19963.5|19873.5|20044.7|19954.7|20044.7|19954.7|19962.6|19872.6|40
1655930940000|2022-06-22 20:49:00|20049.4|19959.4|20056|19966|20058.6|19968.6|20040|19950|40
1655930950000|2022-06-22 20:49:10|20050.5|19960.5|20023.1|19933.1|20050.5|19960.5|20007.4|19917.4|40
1655930960000|2022-06-22 20:49:20|20020.7|19930.7|19995.4|19905.4|20020.7|19930.7|19995.4|19905.4|39
1655930970000|2022-06-22 20:49:30|19992|19902|19975.6|19885.6|19996.1|19906.1|19974.3|19884.3|40
1655930980000|2022-06-22 20:49:40|19975.4|19885.4|19974.3|19884.3|19995.6|19905.6|19971|19881|40
1655930990000|2022-06-22 20:49:50|19974|19884|19979.4|19889.4|19984.6|19894.6|19973.7|19883.7|39
1655931000000|2022-06-22 20:50:00|19979.1|19889.1|19982|19892|19987|19897|19971.9|19881.9|38
1655931010000|2022-06-22 20:50:10|19981|19891|19977|19887|19985|19895|19977|19887|35
1655931020000|2022-06-22 20:50:20|19973.2|19883.2|20039.1|19949.1|20041.8|19951.8|19971.4|19881.4|40
1655931030000|2022-06-22 20:50:30|20034.2|19944.2|20031.1|19941.1|20034.4|19944.4|20022.2|19932.2|36
1655931040000|2022-06-22 20:50:40|20027|19937|20022.1|19932.1|20029.2|19939.2|20021.6|19931.6|38
1655931050000|2022-06-22 20:50:50|20021.8|19931.8|20017.3|19927.3|20022.5|19932.5|20009.2|19919.2|38
1655931060000|2022-06-22 20:51:00|20016.4|19926.4|20025.9|19935.9|20026.9|19936.9|20013.6|19923.6|36
1655931070000|2022-06-22 20:51:10|20025.3|19935.3|20027.1|19937.1|20032.7|19942.7|20022.6|19932.6|32
1655931080000|2022-06-22 20:51:20|20022.5|19932.5|20013.8|19923.8|20025.8|19935.8|20013.7|19923.7|33
1655931090000|2022-06-22 20:51:30|20014.8|19924.8|20034.1|19944.1|20035.1|19945.1|20013.5|19923.5|32
1655931100000|2022-06-22 20:51:40|20030.6|19940.6|20040.4|19950.4|20040.4|19950.4|20030.6|19940.6|36
1655931110000|2022-06-22 20:51:50|20040.8|19950.8|20050.9|19960.9|20056.6|19966.6|20040.8|19950.8|36
1655931120000|2022-06-22 20:52:00|20050.7|19960.7|20054.7|19964.7|20054.7|19964.7|20035.1|19945.1|38
1655931130000|2022-06-22 20:52:10|20056.1|19966.1|20058.3|19968.3|20060.1|19970.1|20049.5|19959.5|36
1655931140000|2022-06-22 20:52:20|20057.4|19967.4|20055.1|19965.1|20058.1|19968.1|20054.4|19964.4|33
1655931150000|2022-06-22 20:52:30|20055.8|19965.8|20047.1|19957.1|20070.9|19980.9|20047.1|19957.1|38
1655931160000|2022-06-22 20:52:40|20047.5|19957.5|20043.8|19953.8|20050.3|19960.3|20040.6|19950.6|37
1655931170000|2022-06-22 20:52:50|20043.4|19953.4|20026.2|19936.2|20045.1|19955.1|20022.3|19932.3|35
1655931180000|2022-06-22 20:53:00|20026|19936|20012.8|19922.8|20026|19936|20012.1|19922.1|37
1655931190000|2022-06-22 20:53:10|20012.2|19922.2|20011.2|19921.2|20018.7|19928.7|20009.9|19919.9|33
1655931200000|2022-06-22 20:53:20|20013.4|19923.4|20009.7|19919.7|20015.3|19925.3|20007.1|19917.1|34
1655931210000|2022-06-22 20:53:30|20011.2|19921.2|20009.9|19919.9|20011.2|19921.2|20006.3|19916.3|33
1655931220000|2022-06-22 20:53:40|20008.7|19918.7|20013.7|19923.7|20014.5|19924.5|20005.8|19915.8|34
1655931230000|2022-06-22 20:53:50|20010.6|19920.6|20010.1|19920.1|20012.1|19922.1|20007.7|19917.7|32
1655931240000|2022-06-22 20:54:00|20008.5|19918.5|20028.1|19938.1|20038.4|19948.4|20008.3|19918.3|38
1655931250000|2022-06-22 20:54:10|20024.6|19934.6|20021.5|19931.5|20029|19939|20018.9|19928.9|35
1655931260000|2022-06-22 20:54:20|20020.8|19930.8|20009.8|19919.8|20021.2|19931.2|20009.8|19919.8|36
1655931270000|2022-06-22 20:54:30|20009.9|19919.9|20007|19917|20010.5|19920.5|20007|19917|21
1655931280000|2022-06-22 20:54:40|20003.3|19913.3|19996.4|19906.4|20007.7|19917.7|19994|19904|36
1655931290000|2022-06-22 20:54:50|19991.6|19901.6|20001.3|19911.3|20002.2|19912.2|19991.5|19901.5|35
1655931300000|2022-06-22 20:55:00|20002.2|19912.2|19986.6|19896.6|20004.3|19914.3|19985.7|19895.7|36
1655931310000|2022-06-22 20:55:10|19986|19896|19988.2|19898.2|19988.4|19898.4|19977.9|19887.9|35
1655931320000|2022-06-22 20:55:20|19988.7|19898.7|19999.8|19909.8|19999.8|19909.8|19988|19898|36
1655931330000|2022-06-22 20:55:30|20000.2|19910.2|20009.4|19919.4|20009.4|19919.4|19993.9|19903.9|38
1655931340000|2022-06-22 20:55:40|20006.8|19916.8|19990.4|19900.4|20015.2|19925.2|19990.1|19900.1|37
1655931350000|2022-06-22 20:55:50|19989.3|19899.3|19988.6|19898.6|19990.5|19900.5|19982.5|19892.5|30
1655931360000|2022-06-22 20:56:00|19986.4|19896.4|19994.2|19904.2|19997.3|19907.3|19985.4|19895.4|33
1655931370000|2022-06-22 20:56:10|19994.1|19904.1|20008.5|19918.5|20008.5|19918.5|19993|19903|28
1655931380000|2022-06-22 20:56:20|20010.4|19920.4|20011.4|19921.4|20012.6|19922.6|20006.5|19916.5|31
1655931390000|2022-06-22 20:56:30|20010.3|19920.3|19989.5|19899.5|20010.6|19920.6|19984.8|19894.8|37
1655931400000|2022-06-22 20:56:40|19989.8|19899.8|19985.3|19895.3|19993.1|19903.1|19983.1|19893.1|34
1655931410000|2022-06-22 20:56:50|19985.2|19895.2|19978|19888|19986.7|19896.7|19978|19888|32
1655931420000|2022-06-22 20:57:00|19978.7|19888.7|19988.9|19898.9|19988.9|19898.9|19977.4|19887.4|30
1655931430000|2022-06-22 20:57:10|19989|19899|19990.4|19900.4|19998.8|19908.8|19988.5|19898.5|33
1655931440000|2022-06-22 20:57:20|19990.1|19900.1|19983.9|19893.9|19990.1|19900.1|19982.3|19892.3|36
1655931450000|2022-06-22 20:57:30|19984.4|19894.4|19980.7|19890.7|19984.4|19894.4|19978.6|19888.6|30
1655931460000|2022-06-22 20:57:40|19981.7|19891.7|19992.1|19902.1|19994.1|19904.1|19981.7|19891.7|33
1655931470000|2022-06-22 20:57:50|19993.8|19903.8|19958.2|19868.2|19997.2|19907.2|19958.2|19868.2|34
1655931480000|2022-06-22 20:58:00|19957|19867|19960.5|19870.5|19961.6|19871.6|19953.2|19863.2|36
1655931490000|2022-06-22 20:58:10|19959.6|19869.6|19937.6|19847.6|19959.6|19869.6|19934.8|19844.8|39
1655931500000|2022-06-22 20:58:20|19936|19846|19945|19855|19945|19855|19936|19846|36
1655931510000|2022-06-22 20:58:30|19946.1|19856.1|19948.2|19858.2|19954.6|19864.6|19941.8|19851.8|37
1655931520000|2022-06-22 20:58:40|19948.3|19858.3|19944.1|19854.1|19954.5|19864.5|19943.4|19853.4|37
1655931530000|2022-06-22 20:58:50|19943.6|19853.6|19926.5|19836.5|19943.6|19853.6|19922.9|19832.9|38
1655931540000|2022-06-22 20:59:00|19926.1|19836.1|19931|19841|19934.7|19844.7|19925|19835|38
1655931550000|2022-06-22 20:59:10|19929.2|19839.2|19924.6|19834.6|19929.2|19839.2|19919|19829|38
1655931560000|2022-06-22 20:59:20|19924.9|19834.9|19917.1|19827.1|19927.4|19837.4|19915.6|19825.6|38
1655931570000|2022-06-22 20:59:30|19917.3|19827.3|19913.5|19823.5|19922|19832|19913.5|19823.5|34
1655931580000|2022-06-22 20:59:40|19913.4|19823.4|19906.8|19816.8|19913.4|19823.4|19903.8|19813.8|33
1655931590000|2022-06-22 20:59:50|19908.1|19818.1|19903.5|19813.5|19908.2|19818.2|19902|19812|32
1655931600000|2022-06-22 21:00:00|19904.2|19814.2|19910|19820|19911.3|19821.3|19898.3|19808.3|35
1655931610000|2022-06-22 21:00:10|19910.3|19820.3|19922.9|19832.9|19922.9|19832.9|19908.4|19818.4|38
1655931620000|2022-06-22 21:00:20|19923.1|19833.1|19922.7|19832.7|19923.5|19833.5|19909.9|19819.9|35
1655931630000|2022-06-22 21:00:30|19924.9|19834.9|19924.9|19834.9|19925.8|19835.8|19920.3|19830.3|35
1655931640000|2022-06-22 21:00:40|19925.6|19835.6|19932|19842|19932.1|19842.1|19925.6|19835.6|30
1655931650000|2022-06-22 21:00:50|19932.2|19842.2|19926.9|19836.9|19935.4|19845.4|19926.8|19836.8|33
1655931660000|2022-06-22 21:01:00|19921.7|19831.7|19934.6|19844.6|19934.6|19844.6|19916.2|19826.2|36
1655931670000|2022-06-22 21:01:10|19935.4|19845.4|19940.2|19850.2|19940.2|19850.2|19935.2|19845.2|30
1655931680000|2022-06-22 21:01:20|19940.5|19850.5|19951.4|19861.4|19951.4|19861.4|19938|19848|33
1655931690000|2022-06-22 21:01:30|19951.5|19861.5|19953.4|19863.4|19960|19870|19948.4|19858.4|35
1655931700000|2022-06-22 21:01:40|19949.2|19859.2|19948.9|19858.9|19949.2|19859.2|19945.7|19855.7|30
1655931710000|2022-06-22 21:01:50|19948.5|19858.5|19943|19853|19948.9|19858.9|19943|19853|25
1655931720000|2022-06-22 21:02:00|19942.8|19852.8|19942.7|19852.7|19943.4|19853.4|19938.2|19848.2|29
1655931730000|2022-06-22 21:02:10|19940.9|19850.9|19927.3|19837.3|19943|19853|19927.3|19837.3|37
1655931740000|2022-06-22 21:02:20|19926.3|19836.3|19920.3|19830.3|19926.5|19836.5|19919.5|19829.5|34
1655931750000|2022-06-22 21:02:30|19918.4|19828.4|19921.1|19831.1|19921.9|19831.9|19918.4|19828.4|33
1655931760000|2022-06-22 21:02:40|19921.2|19831.2|19917.1|19827.1|19921.7|19831.7|19915.3|19825.3|32
1655931770000|2022-06-22 21:02:50|19917.2|19827.2|19909.3|19819.3|19917.2|19827.2|19909.3|19819.3|35
1655931780000|2022-06-22 21:03:00|19909.4|19819.4|19912.8|19822.8|19912.8|19822.8|19899.6|19809.6|37
1655931790000|2022-06-22 21:03:10|19912.4|19822.4|19913.4|19823.4|19917.3|19827.3|19909.7|19819.7|33
1655931800000|2022-06-22 21:03:20|19915.4|19825.4|19938|19848|19938|19848|19915.4|19825.4|35
1655931810000|2022-06-22 21:03:30|19939.1|19849.1|19941.5|19851.5|19952.6|19862.6|19939.1|19849.1|37
1655931820000|2022-06-22 21:03:40|19942|19852|19943.2|19853.2|19950|19860|19942|19852|31
1655931830000|2022-06-22 21:03:50|19943.3|19853.3|19936.6|19846.6|19946.1|19856.1|19936.6|19846.6|31
1655931840000|2022-06-22 21:04:00|19935.8|19845.8|19952.8|19862.8|19954|19864|19935.8|19845.8|33
1655931850000|2022-06-22 21:04:10|19952.4|19862.4|19953.4|19863.4|19954.7|19864.7|19951.3|19861.3|36
1655931860000|2022-06-22 21:04:20|19953.6|19863.6|19969.7|19879.7|19970.6|19880.6|19953.6|19863.6|36
1655931870000|2022-06-22 21:04:30|19968.8|19878.8|19971.6|19881.6|19971.6|19881.6|19966.8|19876.8|34
1655931880000|2022-06-22 21:04:40|19971.7|19881.7|19969.2|19879.2|19980.7|19890.7|19969.1|19879.1|34
1655931890000|2022-06-22 21:04:50|19968.9|19878.9|19967.9|19877.9|19972.7|19882.7|19965.4|19875.4|34
1655931900000|2022-06-22 21:05:00|19967.5|19877.5|19970.2|19880.2|19970.5|19880.5|19965.2|19875.2|30
1655931910000|2022-06-22 21:05:10|19969.9|19879.9|19976.4|19886.4|19978.4|19888.4|19969.9|19879.9|39
1655931920000|2022-06-22 21:05:20|19977.4|19887.4|19972.1|19882.1|19979.5|19889.5|19971|19881|31
1655931930000|2022-06-22 21:05:30|19972.8|19882.8|19974|19884|19975.5|19885.5|19971.3|19881.3|31
1655931940000|2022-06-22 21:05:40|19973.1|19883.1|19970.9|19880.9|19976.8|19886.8|19970.9|19880.9|28
1655931950000|2022-06-22 21:05:50|19970.7|19880.7|19969.1|19879.1|19971.8|19881.8|19968.3|19878.3|30
1655931960000|2022-06-22 21:06:00|19969.2|19879.2|19989.2|19899.2|19989.2|19899.2|19967.9|19877.9|35
1655931970000|2022-06-22 21:06:10|19991.3|19901.3|20007.5|19917.5|20011.7|19921.7|19991.3|19901.3|38
1655931980000|2022-06-22 21:06:20|20008.4|19918.4|20001.9|19911.9|20009.2|19919.2|19998.3|19908.3|31
1655931990000|2022-06-22 21:06:30|20000.4|19910.4|20003.5|19913.5|20009.4|19919.4|19995.7|19905.7|35
1655932000000|2022-06-22 21:06:40|20003.7|19913.7|19990.7|19900.7|20003.7|19913.7|19990.2|19900.2|31
1655932010000|2022-06-22 21:06:50|19990.8|19900.8|19990.1|19900.1|19992.1|19902.1|19988.4|19898.4|33
1655932020000|2022-06-22 21:07:00|19991.2|19901.2|19998.4|19908.4|20006.8|19916.8|19991.2|19901.2|33
1655932030000|2022-06-22 21:07:10|19999.6|19909.6|19980.4|19890.4|20000.2|19910.2|19980.4|19890.4|35
1655932040000|2022-06-22 21:07:20|19980.5|19890.5|19982.7|19892.7|19982.7|19892.7|19979.2|19889.2|30
1655932050000|2022-06-22 21:07:30|19986.3|19896.3|19991.6|19901.6|19995.8|19905.8|19986.3|19896.3|30
1655932060000|2022-06-22 21:07:40|19991.9|19901.9|19973.1|19883.1|19991.9|19901.9|19973.1|19883.1|33
1655932070000|2022-06-22 21:07:50|19973.2|19883.2|19968.6|19878.6|19973.2|19883.2|19968.1|19878.1|29
1655932080000|2022-06-22 21:08:00|19968.5|19878.5|19964|19874|19968.9|19878.9|19956.5|19866.5|35
1655932090000|2022-06-22 21:08:10|19965.1|19875.1|19961.8|19871.8|19967.6|19877.6|19961.8|19871.8|33
1655932100000|2022-06-22 21:08:20|19962.1|19872.1|19962.3|19872.3|19962.7|19872.7|19960.1|19870.1|28
1655932110000|2022-06-22 21:08:30|19962.2|19872.2|19963|19873|19964.7|19874.7|19962.2|19872.2|26
1655932120000|2022-06-22 21:08:40|19963.1|19873.1|19960.9|19870.9|19963.2|19873.2|19960.2|19870.2|24
1655932130000|2022-06-22 21:08:50|19961.5|19871.5|19966.9|19876.9|19966.9|19876.9|19959.6|19869.6|30
1655932140000|2022-06-22 21:09:00|19967.4|19877.4|19982.1|19892.1|19982.2|19892.2|19967.4|19877.4|30
1655932150000|2022-06-22 21:09:10|19981.8|19891.8|19989.8|19899.8|19991.2|19901.2|19981.3|19891.3|26
1655932160000|2022-06-22 21:09:20|19989.2|19899.2|19989|19899|19990|19900|19987.7|19897.7|30
1655932170000|2022-06-22 21:09:30|19988.8|19898.8|19993.2|19903.2|19993.6|19903.6|19988.6|19898.6|31
1655932180000|2022-06-22 21:09:40|19993.3|19903.3|19992.4|19902.4|19995.8|19905.8|19991.3|19901.3|33
1655932190000|2022-06-22 21:09:50|19992.3|19902.3|19974.8|19884.8|19992.3|19902.3|19974.8|19884.8|32
1655932200000|2022-06-22 21:10:00|19974.3|19884.3|19978.5|19888.5|19988.1|19898.1|19969.8|19879.8|32
1655932210000|2022-06-22 21:10:10|19978.4|19888.4|19979.1|19889.1|19985.7|19895.7|19976.2|19886.2|32
1655932220000|2022-06-22 21:10:20|19979.6|19889.6|19968.6|19878.6|19985.1|19895.1|19967.3|19877.3|26
1655932230000|2022-06-22 21:10:30|19968|19878|19977.9|19887.9|19979.6|19889.6|19968|19878|33
1655932240000|2022-06-22 21:10:40|19977.7|19887.7|19967.7|19877.7|19985.8|19895.8|19967.7|19877.7|27
1655932250000|2022-06-22 21:10:50|19967.5|19877.5|19955.3|19865.3|19972.4|19882.4|19955.3|19865.3|26
1655932260000|2022-06-22 21:11:00|19953.8|19863.8|19948.3|19858.3|19957.5|19867.5|19946.8|19856.8|29
1655932270000|2022-06-22 21:11:10|19948.4|19858.4|19960.8|19870.8|19973.8|19883.8|19947.1|19857.1|36
1655932280000|2022-06-22 21:11:20|19961.4|19871.4|19945|19855|19963.2|19873.2|19945|19855|23
1655932290000|2022-06-22 21:11:30|19945.2|19855.2|19944.9|19854.9|19951.2|19861.2|19943.6|19853.6|29
1655932300000|2022-06-22 21:11:40|19944.8|19854.8|19933.8|19843.8|19947|19857|19933.8|19843.8|29
1655932310000|2022-06-22 21:11:50|19933.9|19843.9|19931.7|19841.7|19933.9|19843.9|19929.4|19839.4|34
1655932320000|2022-06-22 21:12:00|19928.9|19838.9|19931.9|19841.9|19935.1|19845.1|19928.9|19838.9|23
1655932330000|2022-06-22 21:12:10|19934.7|19844.7|19945|19855|19945|19855|19931.8|19841.8|31
1655932340000|2022-06-22 21:12:20|19945.8|19855.8|19945.9|19855.9|19947.9|19857.9|19938.3|19848.3|31
1655932350000|2022-06-22 21:12:30|19944.8|19854.8|19943.3|19853.3|19944.8|19854.8|19934.1|19844.1|31
1655932360000|2022-06-22 21:12:40|19942.8|19852.8|19948.1|19858.1|19948.2|19858.2|19942.6|19852.6|29
1655932370000|2022-06-22 21:12:50|19947.7|19857.7|19934.2|19844.2|19947.7|19857.7|19934.2|19844.2|28
1655932380000|2022-06-22 21:13:00|19935.1|19845.1|19934.1|19844.1|19936.7|19846.7|19933|19843|32
1655932390000|2022-06-22 21:13:10|19934.3|19844.3|19937.3|19847.3|19937.3|19847.3|19933.4|19843.4|31
1655932400000|2022-06-22 21:13:20|19938.1|19848.1|19962|19872|19962|19872|19937.4|19847.4|33
1655932410000|2022-06-22 21:13:30|19963|19873|19963.1|19873.1|19971.9|19881.9|19963|19873|35
1655932420000|2022-06-22 21:13:40|19964.9|19874.9|19953.3|19863.3|19965.3|19875.3|19950.4|19860.4|32
1655932430000|2022-06-22 21:13:50|19952.9|19862.9|19956|19866|19956|19866|19950.1|19860.1|29
1655932440000|2022-06-22 21:14:00|19955.9|19865.9|19965.9|19875.9|19970.3|19880.3|19955.9|19865.9|30
1655932450000|2022-06-22 21:14:10|19965.6|19875.6|19964.4|19874.4|19967.2|19877.2|19959.4|19869.4|24
1655932460000|2022-06-22 21:14:20|19964.2|19874.2|19964.7|19874.7|19967.1|19877.1|19961.8|19871.8|27
1655932470000|2022-06-22 21:14:30|19964.1|19874.1|19958.3|19868.3|19964.7|19874.7|19955.9|19865.9|28
1655932480000|2022-06-22 21:14:40|19958.5|19868.5|19955.5|19865.5|19959.6|19869.6|19955.4|19865.4|23
1655932490000|2022-06-22 21:14:50|19955.8|19865.8|19965|19875|19965|19875|19955.7|19865.7|24
1655932500000|2022-06-22 21:15:00|19963.5|19873.5|19958.6|19868.6|19965.4|19875.4|19956.8|19866.8|33
1655932510000|2022-06-22 21:15:10|19958.7|19868.7|19963.2|19873.2|19964.9|19874.9|19958.3|19868.3|28
1655932520000|2022-06-22 21:15:20|19963.3|19873.3|19949.8|19859.8|19963.5|19873.5|19949.8|19859.8|33
1655932530000|2022-06-22 21:15:30|19949.9|19859.9|19940.2|19850.2|19951.7|19861.7|19940.2|19850.2|33
1655932540000|2022-06-22 21:15:40|19941.7|19851.7|19941.1|19851.1|19942.4|19852.4|19939.2|19849.2|28
1655932550000|2022-06-22 21:15:50|19941|19851|19935.9|19845.9|19941.2|19851.2|19935.5|19845.5|20
1655932560000|2022-06-22 21:16:00|19936.7|19846.7|19937.1|19847.1|19939|19849|19936.7|19846.7|11
1655932570000|2022-06-22 21:16:10|19936.7|19846.7|19938.7|19848.7|19939.2|19849.2|19936.7|19846.7|25
1655932580000|2022-06-22 21:16:20|19938.1|19848.1|19938|19848|19939.5|19849.5|19935.7|19845.7|18
1655932590000|2022-06-22 21:16:30|19938.1|19848.1|19937.5|19847.5|19938.6|19848.6|19935.6|19845.6|20
1655932600000|2022-06-22 21:16:40|19938|19848|19938|19848|19938.4|19848.4|19936.9|19846.9|27
1655932610000|2022-06-22 21:16:50|19937.2|19847.2|19936|19846|19937.8|19847.8|19935.3|19845.3|19
1655932620000|2022-06-22 21:17:00|19937.8|19847.8|19938.2|19848.2|19938.2|19848.2|19935.9|19845.9|15
1655932630000|2022-06-22 21:17:10|19938|19848|19932.8|19842.8|19938.1|19848.1|19928.5|19838.5|19
1655932640000|2022-06-22 21:17:20|19933|19843|19926.2|19836.2|19943.3|19853.3|19924.8|19834.8|24
1655932650000|2022-06-22 21:17:30|19926.1|19836.1|19918.6|19828.6|19926.7|19836.7|19916.3|19826.3|31
1655932660000|2022-06-22 21:17:40|19918.7|19828.7|19912|19822|19918.9|19828.9|19911|19821|27
1655932670000|2022-06-22 21:17:50|19911.9|19821.9|19914|19824|19914.6|19824.6|19908.3|19818.3|22
1655932680000|2022-06-22 21:18:00|19913.9|19823.9|19911|19821|19913.9|19823.9|19908.9|19818.9|23
1655932690000|2022-06-22 21:18:10|19911.2|19821.2|19903.8|19813.8|19911.2|19821.2|19903.4|19813.4|27
1655932700000|2022-06-22 21:18:20|19903|19813|19904.2|19814.2|19905.3|19815.3|19902.9|19812.9|34
1655932710000|2022-06-22 21:18:30|19904.7|19814.7|19907.2|19817.2|19907.2|19817.2|19903.9|19813.9|31
1655932720000|2022-06-22 21:18:40|19907.5|19817.5|19914.4|19824.4|19914.4|19824.4|19906.7|19816.7|28
1655932730000|2022-06-22 21:18:50|19915.2|19825.2|19930.9|19840.9|19931.5|19841.5|19915.1|19825.1|37
1655932740000|2022-06-22 21:19:00|19931.1|19841.1|19926.7|19836.7|19931.8|19841.8|19925.2|19835.2|33
1655932750000|2022-06-22 21:19:10|19926.9|19836.9|19944.5|19854.5|19944.5|19854.5|19925.4|19835.4|37
1655932760000|2022-06-22 21:19:20|19947.1|19857.1|19955.1|19865.1|19957.3|19867.3|19947.1|19857.1|30
1655932770000|2022-06-22 21:19:30|19955.6|19865.6|19947.5|19857.5|19957.5|19867.5|19945.4|19855.4|32
1655932780000|2022-06-22 21:19:40|19947.4|19857.4|19961.8|19871.8|19962.2|19872.2|19947.1|19857.1|35
1655932790000|2022-06-22 21:19:50|19962|19872|19963|19873|19963.2|19873.2|19960.5|19870.5|30
1655932800000|2022-06-22 21:20:00|19963.2|19873.2|19955.3|19865.3|19963.2|19873.2|19955.3|19865.3|35
1655932810000|2022-06-22 21:20:10|19956.4|19866.4|19958.7|19868.7|19959.6|19869.6|19956.3|19866.3|22
1655932820000|2022-06-22 21:20:20|19958.5|19868.5|19960.4|19870.4|19962.8|19872.8|19958.5|19868.5|27
1655932830000|2022-06-22 21:20:30|19964.4|19874.4|19999|19909|20000.9|19910.9|19964.4|19874.4|38
1655932840000|2022-06-22 21:20:40|19998.2|19908.2|19991|19901|19998.2|19908.2|19981.3|19891.3|32
1655932850000|2022-06-22 21:20:50|19990.7|19900.7|19988.6|19898.6|19995.6|19905.6|19987.6|19897.6|30
1655932860000|2022-06-22 21:21:00|19987.3|19897.3|19989.7|19899.7|19991.9|19901.9|19987.3|19897.3|29
1655932870000|2022-06-22 21:21:10|19989.2|19899.2|20010|19920|20010|19920|19989.2|19899.2|31
1655932880000|2022-06-22 21:21:20|20010.1|19920.1|20032.8|19942.8|20032.8|19942.8|20010.1|19920.1|37
1655932890000|2022-06-22 21:21:30|20031.9|19941.9|20010.6|19920.6|20032.6|19942.6|20010.5|19920.5|36
1655932900000|2022-06-22 21:21:40|20010.2|19920.2|20009.6|19919.6|20013.8|19923.8|19999.4|19909.4|37
1655932910000|2022-06-22 21:21:50|20009.3|19919.3|19992.4|19902.4|20010.3|19920.3|19992.4|19902.4|35
1655932920000|2022-06-22 21:22:00|19993.1|19903.1|19992.7|19902.7|19997.1|19907.1|19990.7|19900.7|28
1655932930000|2022-06-22 21:22:10|19991.7|19901.7|20001.5|19911.5|20001.5|19911.5|19990.2|19900.2|31
1655932940000|2022-06-22 21:22:20|20001.2|19911.2|20001.6|19911.6|20011.3|19921.3|20001.2|19911.2|25
1655932950000|2022-06-22 21:22:30|20002.8|19912.8|19986.8|19896.8|20003.9|19913.9|19986.6|19896.6|32
1655932960000|2022-06-22 21:22:40|19986.9|19896.9|19965.3|19875.3|19986.9|19896.9|19963.5|19873.5|33
1655932970000|2022-06-22 21:22:50|19964|19874|19941.9|19851.9|19964.2|19874.2|19940|19850|35
1655932980000|2022-06-22 21:23:00|19942.6|19852.6|19972|19882|19972|19882|19935.6|19845.6|36
1655932990000|2022-06-22 21:23:10|19972.4|19882.4|19966.9|19876.9|19974.6|19884.6|19966.9|19876.9|36
1655933000000|2022-06-22 21:23:20|19969|19879|19945.5|19855.5|19969|19879|19943.9|19853.9|32
1655933010000|2022-06-22 21:23:30|19943.2|19853.2|19926.7|19836.7|19943.2|19853.2|19926.7|19836.7|33
1655933020000|2022-06-22 21:23:40|19926.4|19836.4|19934.4|19844.4|19934.4|19844.4|19926.4|19836.4|30
1655933030000|2022-06-22 21:23:50|19934.1|19844.1|19952.4|19862.4|19952.4|19862.4|19931.1|19841.1|33
1655933040000|2022-06-22 21:24:00|19951.6|19861.6|19949.4|19859.4|19955.8|19865.8|19949.4|19859.4|32
1655933050000|2022-06-22 21:24:10|19949.8|19859.8|19938.9|19848.9|19949.8|19859.8|19938.5|19848.5|30
1655933060000|2022-06-22 21:24:20|19939.1|19849.1|19936|19846|19941.1|19851.1|19934.2|19844.2|34
1655933070000|2022-06-22 21:24:30|19936.7|19846.7|19940|19850|19940|19850|19933.5|19843.5|27
1655933080000|2022-06-22 21:24:40|19940.3|19850.3|19941.6|19851.6|19942.5|19852.5|19939.5|19849.5|28
1655933090000|2022-06-22 21:24:50|19942.1|19852.1|19926.7|19836.7|19942.1|19852.1|19926.7|19836.7|26
1655933100000|2022-06-22 21:25:00|19927.7|19837.7|19926.4|19836.4|19928.6|19838.6|19923.7|19833.7|26
1655933110000|2022-06-22 21:25:10|19926.1|19836.1|19910.7|19820.7|19927.9|19837.9|19909.5|19819.5|34
1655933120000|2022-06-22 21:25:20|19911.2|19821.2|19923.6|19833.6|19923.6|19833.6|19908.6|19818.6|35
1655933130000|2022-06-22 21:25:30|19922.8|19832.8|19933.3|19843.3|19933.9|19843.9|19921.9|19831.9|33
1655933140000|2022-06-22 21:25:40|19935.1|19845.1|19955.2|19865.2|19958.6|19868.6|19934.1|19844.1|37
1655933150000|2022-06-22 21:25:50|19955.5|19865.5|19936.8|19846.8|19955.5|19865.5|19933.3|19843.3|38
1655933160000|2022-06-22 21:26:00|19925.7|19835.7|19917.5|19827.5|19926.6|19836.6|19916.6|19826.6|34
1655933170000|2022-06-22 21:26:10|19917.4|19827.4|19910.7|19820.7|19917.4|19827.4|19910.1|19820.1|32
1655933180000|2022-06-22 21:26:20|19910.6|19820.6|19909.4|19819.4|19911|19821|19907.7|19817.7|20
1655933190000|2022-06-22 21:26:30|19909|19819|19907.1|19817.1|19909|19819|19904|19814|27
1655933200000|2022-06-22 21:26:40|19906.9|19816.9|19908.4|19818.4|19910.2|19820.2|19905.2|19815.2|34
1655933210000|2022-06-22 21:26:50|19907.8|19817.8|19908.2|19818.2|19909.1|19819.1|19906.5|19816.5|18
1655933220000|2022-06-22 21:27:00|19908.9|19818.9|19906.4|19816.4|19908.9|19818.9|19903.7|19813.7|19
1655933230000|2022-06-22 21:27:10|19906.7|19816.7|19906.6|19816.6|19907.9|19817.9|19903.5|19813.5|17
1655933240000|2022-06-22 21:27:20|19909.1|19819.1|19913.7|19823.7|19913.7|19823.7|19905.3|19815.3|23
1655933250000|2022-06-22 21:27:30|19913|19823|19920.8|19830.8|19920.8|19830.8|19913|19823|28
1655933260000|2022-06-22 21:27:40|19920.7|19830.7|19931.2|19841.2|19931.3|19841.3|19918.8|19828.8|32
1655933270000|2022-06-22 21:27:50|19931.1|19841.1|19930.8|19840.8|19931.3|19841.3|19927.5|19837.5|20
1655933280000|2022-06-22 21:28:00|19930.9|19840.9|19925.7|19835.7|19931.1|19841.1|19925.7|19835.7|28
1655933290000|2022-06-22 21:28:10|19921.5|19831.5|19937.3|19847.3|19937.4|19847.4|19921.5|19831.5|32
1655933300000|2022-06-22 21:28:20|19936.6|19846.6|19947.3|19857.3|19947.3|19857.3|19936.6|19846.6|26
1655933310000|2022-06-22 21:28:30|19948.4|19858.4|19950.8|19860.8|19952.3|19862.3|19948.4|19858.4|25
1655933320000|2022-06-22 21:28:40|19951.2|19861.2|19954.2|19864.2|19954.3|19864.3|19949.9|19859.9|19
1655933330000|2022-06-22 21:28:50|19954.4|19864.4|19956.3|19866.3|19956.5|19866.5|19953.5|19863.5|24
1655933340000|2022-06-22 21:29:00|19956.6|19866.6|19957.9|19867.9|19958|19868|19955.7|19865.7|20
1655933350000|2022-06-22 21:29:10|19957.6|19867.6|19957.3|19867.3|19959|19869|19957.3|19867.3|19
1655933360000|2022-06-22 21:29:20|19957.2|19867.2|19959.3|19869.3|19960.2|19870.2|19957.2|19867.2|27
1655933370000|2022-06-22 21:29:30|19959.2|19869.2|19960.2|19870.2|19960.6|19870.6|19959.2|19869.2|18
1655933380000|2022-06-22 21:29:40|19960.4|19870.4|19959.3|19869.3|19960.4|19870.4|19958.9|19868.9|15
1655933390000|2022-06-22 21:29:50|19959|19869|19958.9|19868.9|19961.3|19871.3|19957|19867|21
1655933400000|2022-06-22 21:30:00|19960.4|19870.4|19961.5|19871.5|19963.8|19873.8|19960|19870|24
1655933410000|2022-06-22 21:30:10|19962.2|19872.2|19966|19876|19966|19876|19959.7|19869.7|11
1655933420000|2022-06-22 21:30:20|19964.8|19874.8|19966|19876|19966.9|19876.9|19959.7|19869.7|18
1655933430000|2022-06-22 21:30:30|19965.9|19875.9|19967.8|19877.8|19967.8|19877.8|19964.8|19874.8|17
1655933440000|2022-06-22 21:30:40|19967.4|19877.4|19966.7|19876.7|19967.6|19877.6|19966.6|19876.6|12
1655933450000|2022-06-22 21:30:50|19966.2|19876.2|19967.2|19877.2|19967.3|19877.3|19961.5|19871.5|26
1655933460000|2022-06-22 21:31:00|19967.3|19877.3|19973.7|19883.7|19974.3|19884.3|19964.5|19874.5|32
1655933470000|2022-06-22 21:31:10|19974.2|19884.2|19977.6|19887.6|19977.9|19887.9|19971.3|19881.3|26
1655933480000|2022-06-22 21:31:20|19977.9|19887.9|19983.3|19893.3|19983.7|19893.7|19977.9|19887.9|27
1655933490000|2022-06-22 21:31:30|19983.4|19893.4|19986.3|19896.3|19986.4|19896.4|19982.1|19892.1|26
1655933500000|2022-06-22 21:31:40|19987.4|19897.4|19985.6|19895.6|19987.4|19897.4|19983.7|19893.7|26
1655933510000|2022-06-22 21:31:50|19985.8|19895.8|19986.7|19896.7|19987.8|19897.8|19984.8|19894.8|19
1655933520000|2022-06-22 21:32:00|19986.6|19896.6|19986|19896|19987.5|19897.5|19983.4|19893.4|22
1655933530000|2022-06-22 21:32:10|19986.6|19896.6|19980.1|19890.1|19986.6|19896.6|19979.5|19889.5|32
1655933540000|2022-06-22 21:32:20|19980.3|19890.3|19967.8|19877.8|19980.4|19890.4|19967.8|19877.8|33
1655933550000|2022-06-22 21:32:30|19967.6|19877.6|19928|19838|19967.6|19877.6|19927.5|19837.5|36
1655933560000|2022-06-22 21:32:40|19928.2|19838.2|19926.4|19836.4|19930.9|19840.9|19925.2|19835.2|32
1655933570000|2022-06-22 21:32:50|19926.9|19836.9|19927.4|19837.4|19928|19838|19925.3|19835.3|23
1655933580000|2022-06-22 21:33:00|19927.2|19837.2|19926.4|19836.4|19927.4|19837.4|19925.5|19835.5|24
1655933590000|2022-06-22 21:33:10|19926.5|19836.5|19928.4|19838.4|19928.4|19838.4|19923.4|19833.4|19
1655933600000|2022-06-22 21:33:20|19928.7|19838.7|19939.8|19849.8|19942.2|19852.2|19927.2|19837.2|31
1655933610000|2022-06-22 21:33:30|19939.5|19849.5|19939.4|19849.4|19941.8|19851.8|19939|19849|28
1655933620000|2022-06-22 21:33:40|19939.3|19849.3|19938|19848|19939.3|19849.3|19934.3|19844.3|24
1655933630000|2022-06-22 21:33:50|19937.7|19847.7|19938.7|19848.7|19938.7|19848.7|19936|19846|15
1655933640000|2022-06-22 21:34:00|19939|19849|19939.2|19849.2|19939.9|19849.9|19938.8|19848.8|27
1655933650000|2022-06-22 21:34:10|19939|19849|19960.1|19870.1|19960.1|19870.1|19936.4|19846.4|34
1655933660000|2022-06-22 21:34:20|19960.6|19870.6|19978.6|19888.6|19978.6|19888.6|19960.6|19870.6|30
1655933670000|2022-06-22 21:34:30|19978.1|19888.1|19970.2|19880.2|19978.1|19888.1|19969.9|19879.9|35
1655933680000|2022-06-22 21:34:40|19970.7|19880.7|19954.2|19864.2|19970.8|19880.8|19953.5|19863.5|33
1655933690000|2022-06-22 21:34:50|19954.4|19864.4|19952.4|19862.4|19955.4|19865.4|19950.1|19860.1|25
1655933700000|2022-06-22 21:35:00|19952.6|19862.6|19953.4|19863.4|19954.2|19864.2|19952.6|19862.6|21
1655933710000|2022-06-22 21:35:10|19953.6|19863.6|19952.6|19862.6|19954|19864|19952.6|19862.6|25
1655933720000|2022-06-22 21:35:20|19952.2|19862.2|19939.3|19849.3|19954.7|19864.7|19939.3|19849.3|30
1655933730000|2022-06-22 21:35:30|19939.4|19849.4|19933.8|19843.8|19942|19852|19928.4|19838.4|27
1655933740000|2022-06-22 21:35:40|19933.7|19843.7|19926.7|19836.7|19933.8|19843.8|19926|19836|30
1655933750000|2022-06-22 21:35:50|19926.8|19836.8|19927.3|19837.3|19928|19838|19926.3|19836.3|30
1655933760000|2022-06-22 21:36:00|19927.2|19837.2|19928.4|19838.4|19928.5|19838.5|19924.2|19834.2|30
1655933770000|2022-06-22 21:36:10|19927.1|19837.1|19947.3|19857.3|19947.3|19857.3|19927.1|19837.1|30
1655933780000|2022-06-22 21:36:20|19945.7|19855.7|19942.6|19852.6|19946.1|19856.1|19939.8|19849.8|32
1655933790000|2022-06-22 21:36:30|19942|19852|19940.3|19850.3|19942.6|19852.6|19936.9|19846.9|31
1655933800000|2022-06-22 21:36:40|19940.4|19850.4|19937.6|19847.6|19940.4|19850.4|19935.7|19845.7|29
1655933810000|2022-06-22 21:36:50|19937.8|19847.8|19955.9|19865.9|19955.9|19865.9|19936.4|19846.4|36
1655933820000|2022-06-22 21:37:00|19956.1|19866.1|19960|19870|19960.9|19870.9|19956.1|19866.1|29
1655933830000|2022-06-22 21:37:10|19960.2|19870.2|19961.3|19871.3|19962|19872|19959.4|19869.4|30
1655933840000|2022-06-22 21:37:20|19961.2|19871.2|19963.3|19873.3|19965|19875|19961.2|19871.2|31
1655933850000|2022-06-22 21:37:30|19962.6|19872.6|19945|19855|19962.6|19872.6|19945|19855|35
1655933860000|2022-06-22 21:37:40|19945.1|19855.1|19936.9|19846.9|19945.4|19855.4|19936.3|19846.3|32
1655933870000|2022-06-22 21:37:50|19937|19847|19937.3|19847.3|19937.9|19847.9|19936.3|19846.3|26
1655933880000|2022-06-22 21:38:00|19937.6|19847.6|19939.2|19849.2|19940.5|19850.5|19937.2|19847.2|26
1655933890000|2022-06-22 21:38:10|19939.4|19849.4|19941.8|19851.8|19944.2|19854.2|19938|19848|31
1655933900000|2022-06-22 21:38:20|19941.6|19851.6|19940.4|19850.4|19941.9|19851.9|19939.1|19849.1|17
1655933910000|2022-06-22 21:38:30|19939.9|19849.9|19938.6|19848.6|19941|19851|19938.1|19848.1|30
1655933920000|2022-06-22 21:38:40|19938.4|19848.4|19932.7|19842.7|19938.4|19848.4|19929.5|19839.5|29
1655933930000|2022-06-22 21:38:50|19932.8|19842.8|19918.7|19828.7|19932.8|19842.8|19918.7|19828.7|34
1655933940000|2022-06-22 21:39:00|19918.1|19828.1|19907.7|19817.7|19918.1|19828.1|19906.9|19816.9|30
1655933950000|2022-06-22 21:39:10|19907.2|19817.2|19903.4|19813.4|19907.9|19817.9|19903.1|19813.1|32
1655933960000|2022-06-22 21:39:20|19901.8|19811.8|19867.1|19777.1|19902|19812|19865.1|19775.1|37
1655933970000|2022-06-22 21:39:30|19867|19777|19866.3|19776.3|19867.8|19777.8|19859.6|19769.6|38
1655933980000|2022-06-22 21:39:40|19867.5|19777.5|19900.3|19810.3|19900.3|19810.3|19867.5|19777.5|37
1655933990000|2022-06-22 21:39:50|19900.4|19810.4|19881.1|19791.1|19900.4|19810.4|19880.9|19790.9|33
1655934000000|2022-06-22 21:40:00|19881|19791|19871.7|19781.7|19881.5|19791.5|19870.6|19780.6|32
1655934010000|2022-06-22 21:40:10|19872.5|19782.5|19870.6|19780.6|19872.6|19782.6|19870.6|19780.6|26
1655934020000|2022-06-22 21:40:20|19870.8|19780.8|19881.4|19791.4|19881.4|19791.4|19868.9|19778.9|35
1655934030000|2022-06-22 21:40:30|19880.4|19790.4|19902.5|19812.5|19903.5|19813.5|19879|19789|32
1655934040000|2022-06-22 21:40:40|19902.2|19812.2|19901.7|19811.7|19905.3|19815.3|19901.7|19811.7|36
1655934050000|2022-06-22 21:40:50|19901.4|19811.4|19890.8|19800.8|19901.4|19811.4|19889.3|19799.3|34
1655934060000|2022-06-22 21:41:00|19890.2|19800.2|19887.1|19797.1|19890.7|19800.7|19884.5|19794.5|31
1655934070000|2022-06-22 21:41:10|19887.6|19797.6|19903.1|19813.1|19903.1|19813.1|19887|19797|30
1655934080000|2022-06-22 21:41:20|19904.7|19814.7|19914.1|19824.1|19916.9|19826.9|19904.7|19814.7|34
1655934090000|2022-06-22 21:41:30|19913.6|19823.6|19902.8|19812.8|19913.6|19823.6|19902.8|19812.8|38
1655934100000|2022-06-22 21:41:40|19901.7|19811.7|19905.7|19815.7|19907.9|19817.9|19898.8|19808.8|34
1655934110000|2022-06-22 21:41:50|19906|19816|19907.3|19817.3|19908.2|19818.2|19905.1|19815.1|29
1655934120000|2022-06-22 21:42:00|19907.2|19817.2|19907.8|19817.8|19907.8|19817.8|19905.6|19815.6|27
1655934130000|2022-06-22 21:42:10|19908.3|19818.3|19907.7|19817.7|19909|19819|19906.1|19816.1|28
1655934140000|2022-06-22 21:42:20|19907.4|19817.4|19902|19812|19907.5|19817.5|19900.1|19810.1|29
1655934150000|2022-06-22 21:42:30|19902.1|19812.1|19901.5|19811.5|19902.1|19812.1|19901.3|19811.3|25
1655934160000|2022-06-22 21:42:40|19901.4|19811.4|19911.3|19821.3|19911.3|19821.3|19900.3|19810.3|27
1655934170000|2022-06-22 21:42:50|19911.2|19821.2|19917.9|19827.9|19917.9|19827.9|19910.4|19820.4|29
1655934180000|2022-06-22 21:43:00|19917.8|19827.8|19918.6|19828.6|19923.4|19833.4|19915.4|19825.4|39
1655934190000|2022-06-22 21:43:10|19918.2|19828.2|19918.7|19828.7|19920.7|19830.7|19918.2|19828.2|29
1655934200000|2022-06-22 21:43:20|19913.5|19823.5|19916.1|19826.1|19919.6|19829.6|19913.5|19823.5|29
1655934210000|2022-06-22 21:43:30|19916.3|19826.3|19917.9|19827.9|19917.9|19827.9|19915.5|19825.5|21
1655934220000|2022-06-22 21:43:40|19918.1|19828.1|19919.6|19829.6|19922.1|19832.1|19916.9|19826.9|33
1655934230000|2022-06-22 21:43:50|19919.7|19829.7|19917.2|19827.2|19920.3|19830.3|19914.9|19824.9|30
1655934240000|2022-06-22 21:44:00|19916.8|19826.8|19919.7|19829.7|19919.7|19829.7|19915.9|19825.9|26
1655934250000|2022-06-22 21:44:10|19918.8|19828.8|19924.3|19834.3|19925.5|19835.5|19918.8|19828.8|31
1655934260000|2022-06-22 21:44:20|19925.3|19835.3|19921.7|19831.7|19925.6|19835.6|19920.4|19830.4|29
1655934270000|2022-06-22 21:44:30|19921.6|19831.6|19922|19832|19922.7|19832.7|19918|19828|27
1655934280000|2022-06-22 21:44:40|19922.1|19832.1|19920.6|19830.6|19923|19833|19920.1|19830.1|30
1655934290000|2022-06-22 21:44:50|19919.4|19829.4|19919.5|19829.5|19919.9|19829.9|19916.7|19826.7|21
1655934300000|2022-06-22 21:45:00|19919.4|19829.4|19934.2|19844.2|19934.2|19844.2|19919.4|19829.4|32
1655934310000|2022-06-22 21:45:10|19934.1|19844.1|19956.8|19866.8|19958.6|19868.6|19934.1|19844.1|38
1655934320000|2022-06-22 21:45:20|19956.7|19866.7|19956.5|19866.5|19960.4|19870.4|19954.8|19864.8|36
1655934330000|2022-06-22 21:45:30|19956.1|19866.1|19961.8|19871.8|19963.7|19873.7|19956.1|19866.1|33
1655934340000|2022-06-22 21:45:40|19962.5|19872.5|19958|19868|19964.6|19874.6|19957.5|19867.5|32
1655934350000|2022-06-22 21:45:50|19958.3|19868.3|19962.7|19872.7|19964.3|19874.3|19957.6|19867.6|28
1655934360000|2022-06-22 21:46:00|19962.8|19872.8|19963.5|19873.5|19966.2|19876.2|19962.8|19872.8|23
1655934370000|2022-06-22 21:46:10|19963.9|19873.9|19974.5|19884.5|19978|19888|19963.8|19873.8|37
1655934380000|2022-06-22 21:46:20|19974.4|19884.4|19976.1|19886.1|19978|19888|19974.2|19884.2|32
1655934390000|2022-06-22 21:46:30|19976.5|19886.5|20003|19913|20003|19913|19976.4|19886.4|34
1655934400000|2022-06-22 21:46:40|20003.5|19913.5|20012.1|19922.1|20016.6|19926.6|20003.5|19913.5|40
1655934410000|2022-06-22 21:46:50|20011.7|19921.7|19988.3|19898.3|20011.7|19921.7|19985.6|19895.6|34
1655934420000|2022-06-22 21:47:00|19987.5|19897.5|20007.5|19917.5|20008.2|19918.2|19985.4|19895.4|34
1655934430000|2022-06-22 21:47:10|20007.1|19917.1|19995.2|19905.2|20008.1|19918.1|19993.7|19903.7|30
1655934440000|2022-06-22 21:47:20|19994.9|19904.9|19994.9|19904.9|19996.6|19906.6|19992.7|19902.7|27
1655934450000|2022-06-22 21:47:30|19996.7|19906.7|20004.1|19914.1|20005.7|19915.7|19996.7|19906.7|30
1655934460000|2022-06-22 21:47:40|20003.5|19913.5|19998.8|19908.8|20003.5|19913.5|19996.4|19906.4|34
1655934470000|2022-06-22 21:47:50|19998.9|19908.9|20003.3|19913.3|20003.8|19913.8|19998.9|19908.9|29
1655934480000|2022-06-22 21:48:00|20003.2|19913.2|20005.6|19915.6|20009.2|19919.2|20003.2|19913.2|31
1655934490000|2022-06-22 21:48:10|20005.8|19915.8|20004|19914|20006.3|19916.3|20003.8|19913.8|27
1655934500000|2022-06-22 21:48:20|20005.1|19915.1|19987.1|19897.1|20005.3|19915.3|19987|19897|30
1655934510000|2022-06-22 21:48:30|19986.9|19896.9|19984|19894|19988.6|19898.6|19984|19894|28
1655934520000|2022-06-22 21:48:40|19984.2|19894.2|19977|19887|19984.5|19894.5|19973.9|19883.9|30
1655934530000|2022-06-22 21:48:50|19975.2|19885.2|19974.9|19884.9|19976.4|19886.4|19973.7|19883.7|26
1655934540000|2022-06-22 21:49:00|19975.1|19885.1|19994.8|19904.8|19994.8|19904.8|19974.2|19884.2|34
1655934550000|2022-06-22 21:49:10|19993.6|19903.6|19993.5|19903.5|19995.3|19905.3|19991.3|19901.3|21
1655934560000|2022-06-22 21:49:20|19993.4|19903.4|19994|19904|19995.6|19905.6|19991.7|19901.7|30
1655934570000|2022-06-22 21:49:30|19994.5|19904.5|19996.5|19906.5|19996.7|19906.7|19993.3|19903.3|18
1655934580000|2022-06-22 21:49:40|19997.4|19907.4|19999.6|19909.6|20000.4|19910.4|19994.7|19904.7|28
1655934590000|2022-06-22 21:49:50|19999.7|19909.7|19999.6|19909.6|20000.3|19910.3|19997|19907|23
1655934600000|2022-06-22 21:50:00|19999.2|19909.2|19999.6|19909.6|20001.5|19911.5|19996.6|19906.6|27
1655934610000|2022-06-22 21:50:10|19999.9|19909.9|19998.9|19908.9|20000|19910|19996.9|19906.9|27
1655934620000|2022-06-22 21:50:20|19998.7|19908.7|19995|19905|19998.7|19908.7|19991.9|19901.9|27
1655934630000|2022-06-22 21:50:30|19995.3|19905.3|19994.3|19904.3|19995.3|19905.3|19990.8|19900.8|27
1655934640000|2022-06-22 21:50:40|19993.8|19903.8|19993.4|19903.4|19995.3|19905.3|19988.5|19898.5|25
1655934650000|2022-06-22 21:50:50|19993.6|19903.6|19993.8|19903.8|19994.4|19904.4|19993.3|19903.3|22
1655934660000|2022-06-22 21:51:00|19994|19904|19992.3|19902.3|19995.6|19905.6|19991|19901|24
1655934670000|2022-06-22 21:51:10|19992.2|19902.2|19993.8|19903.8|19995|19905|19989.3|19899.3|20
1655934680000|2022-06-22 21:51:20|19994.2|19904.2|19994.1|19904.1|19994.9|19904.9|19990.9|19900.9|29
1655934690000|2022-06-22 21:51:30|19994|19904|20011.1|19921.1|20011.1|19921.1|19990.2|19900.2|36
1655934700000|2022-06-22 21:51:40|20011.3|19921.3|20031.5|19941.5|20031.5|19941.5|20011.3|19921.3|35
1655934710000|2022-06-22 21:51:50|20032.6|19942.6|20020.5|19930.5|20040|19950|20017.4|19927.4|36
1655934720000|2022-06-22 21:52:00|20020.8|19930.8|20044|19954|20044|19954|20019.3|19929.3|36
1655934730000|2022-06-22 21:52:10|20042.3|19952.3|20037.1|19947.1|20047.7|19957.7|20036.2|19946.2|35
1655934740000|2022-06-22 21:52:20|20037.2|19947.2|20023.8|19933.8|20037.7|19947.7|20017.4|19927.4|38
1655934750000|2022-06-22 21:52:30|20024.6|19934.6|20028.5|19938.5|20031|19941|20022.7|19932.7|32
1655934760000|2022-06-22 21:52:40|20027.1|19937.1|20023.7|19933.7|20028.5|19938.5|20022.2|19932.2|35
1655934770000|2022-06-22 21:52:50|20022|19932|20042.6|19952.6|20042.7|19952.7|20022|19932|35
1655934780000|2022-06-22 21:53:00|20042.7|19952.7|20036.2|19946.2|20047.5|19957.5|20036.2|19946.2|35
1655934790000|2022-06-22 21:53:10|20035.8|19945.8|20040.1|19950.1|20040.1|19950.1|20033|19943|30
1655934800000|2022-06-22 21:53:20|20040.5|19950.5|20038.2|19948.2|20042.5|19952.5|20035.5|19945.5|32
1655934810000|2022-06-22 21:53:30|20038.1|19948.1|20042.7|19952.7|20044.8|19954.8|20038.1|19948.1|27
1655934820000|2022-06-22 21:53:40|20042.9|19952.9|20037.7|19947.7|20042.9|19952.9|20036.3|19946.3|28
1655934830000|2022-06-22 21:53:50|20036.9|19946.9|20038.8|19948.8|20039.5|19949.5|20036.7|19946.7|22
1655934840000|2022-06-22 21:54:00|20039.7|19949.7|20045.2|19955.2|20046.1|19956.1|20039.7|19949.7|23
1655934850000|2022-06-22 21:54:10|20045|19955|20046.6|19956.6|20047.1|19957.1|20044.1|19954.1|27
1655934860000|2022-06-22 21:54:20|20046.4|19956.4|20044|19954|20047|19957|20042.3|19952.3|29
1655934870000|2022-06-22 21:54:30|20043.5|19953.5|20041|19951|20043.9|19953.9|20039.1|19949.1|24
1655934880000|2022-06-22 21:54:40|20040.9|19950.9|20032.7|19942.7|20041.6|19951.6|20032.7|19942.7|32
1655934890000|2022-06-22 21:54:50|20032.3|19942.3|20008|19918|20032.3|19942.3|20006.4|19916.4|37
1655934900000|2022-06-22 21:55:00|20008.3|19918.3|20014|19924|20014.2|19924.2|20007.3|19917.3|27
1655934910000|2022-06-22 21:55:10|20014.8|19924.8|20027.2|19937.2|20027.9|19937.9|20014.2|19924.2|36
1655934920000|2022-06-22 21:55:20|20027.3|19937.3|20032.4|19942.4|20032.8|19942.8|20025.7|19935.7|32
1655934930000|2022-06-22 21:55:30|20031.3|19941.3|20031.2|19941.2|20032.1|19942.1|20030.3|19940.3|25
1655934940000|2022-06-22 21:55:40|20031|19941|20032|19942|20032.4|19942.4|20031|19941|27
1655934950000|2022-06-22 21:55:50|20028.3|19938.3|20022|19932|20029.3|19939.3|20022|19932|28
1655934960000|2022-06-22 21:56:00|20022.2|19932.2|20021.4|19931.4|20023.1|19933.1|20018.8|19928.8|26
1655934970000|2022-06-22 21:56:10|20022.1|19932.1|20027.9|19937.9|20028.7|19938.7|20020.4|19930.4|28
1655934980000|2022-06-22 21:56:20|20028|19938|20032|19942|20033.9|19943.9|20027.6|19937.6|25
1655934990000|2022-06-22 21:56:30|20031.9|19941.9|20031.3|19941.3|20033|19943|20027.8|19937.8|29
1655935000000|2022-06-22 21:56:40|20030.7|19940.7|20030.3|19940.3|20031.9|19941.9|20029.9|19939.9|19
1655935010000|2022-06-22 21:56:50|20030|19940|20030.5|19940.5|20032.9|19942.9|20029.8|19939.8|26
1655935020000|2022-06-22 21:57:00|20030.6|19940.6|20028.1|19938.1|20031.7|19941.7|20028|19938|25
1655935030000|2022-06-22 21:57:10|20028.4|19938.4|20029.1|19939.1|20031.5|19941.5|20026.7|19936.7|31
1655935040000|2022-06-22 21:57:20|20030.2|19940.2|20031.1|19941.1|20036.8|19946.8|20030.2|19940.2|33
1655935050000|2022-06-22 21:57:30|20031.5|19941.5|20071.3|19981.3|20072.1|19982.1|20031.4|19941.4|37
1655935060000|2022-06-22 21:57:40|20077.4|19987.4|20075.2|19985.2|20085.7|19995.7|20073.5|19983.5|38
1655935070000|2022-06-22 21:57:50|20074.5|19984.5|20060.3|19970.3|20074.5|19984.5|20054.1|19964.1|34
1655935080000|2022-06-22 21:58:00|20060.6|19970.6|20061.3|19971.3|20063.6|19973.6|20056.4|19966.4|37
1655935090000|2022-06-22 21:58:10|20060.7|19970.7|20069.2|19979.2|20069.2|19979.2|20059.2|19969.2|34
1655935100000|2022-06-22 21:58:20|20069.4|19979.4|20045.9|19955.9|20070.4|19980.4|20042.8|19952.8|38
1655935110000|2022-06-22 21:58:30|20044.1|19954.1|20016.7|19926.7|20044.3|19954.3|20014.1|19924.1|39
1655935120000|2022-06-22 21:58:40|20017.7|19927.7|20022.2|19932.2|20024.1|19934.1|20016.8|19926.8|36
1655935130000|2022-06-22 21:58:50|20021.8|19931.8|20022.9|19932.9|20023.7|19933.7|20018.8|19928.8|30
1655935140000|2022-06-22 21:59:00|20022.6|19932.6|20016.2|19926.2|20023.2|19933.2|20016|19926|31
1655935150000|2022-06-22 21:59:10|20016.1|19926.1|20018.3|19928.3|20019.1|19929.1|20014.6|19924.6|32
1655935160000|2022-06-22 21:59:20|20018.6|19928.6|20018.3|19928.3|20020.5|19930.5|20017.7|19927.7|28
1655935170000|2022-06-22 21:59:30|20017.7|19927.7|20017.4|19927.4|20019.4|19929.4|20015.4|19925.4|25
1655935180000|2022-06-22 21:59:40|20017.6|19927.6|20024.6|19934.6|20024.7|19934.7|20016.3|19926.3|28
1655935190000|2022-06-22 21:59:50|20024.7|19934.7|20025.6|19935.6|20026.9|19936.9|20020.8|19930.8|34
1655935200000|2022-06-22 22:00:00|20026.2|19936.2|20036.7|19946.7|20036.7|19946.7|20021|19931|37
1655935210000|2022-06-22 22:00:10|20030.7|19940.7|20023.1|19933.1|20036.2|19946.2|20019.8|19929.8|36
1655935220000|2022-06-22 22:00:20|20023|19933|20016.1|19926.1|20023|19933|20014.9|19924.9|35
1655935230000|2022-06-22 22:00:30|20016.6|19926.6|20016.7|19926.7|20017.1|19927.1|20015|19925|29
1655935240000|2022-06-22 22:00:40|20017|19927|20042.6|19952.6|20046|19956|20015.4|19925.4|34
1655935250000|2022-06-22 22:00:50|20042.4|19952.4|20043.3|19953.3|20046.1|19956.1|20041.5|19951.5|31
1655935260000|2022-06-22 22:01:00|20044.2|19954.2|20029.8|19939.8|20046.5|19956.5|20029.8|19939.8|34
1655935270000|2022-06-22 22:01:10|20029.7|19939.7|20027.7|19937.7|20031.1|19941.1|20024.8|19934.8|32
1655935280000|2022-06-22 22:01:20|20027.3|19937.3|20037|19947|20037|19947|20026.8|19936.8|32
1655935290000|2022-06-22 22:01:30|20037.1|19947.1|20033|19943|20039.7|19949.7|20033|19943|36
1655935300000|2022-06-22 22:01:40|20035.4|19945.4|20034.9|19944.9|20036.9|19946.9|20032.5|19942.5|16
1655935310000|2022-06-22 22:01:50|20036.9|19946.9|20028.7|19938.7|20037.3|19947.3|20024.8|19934.8|30
1655935320000|2022-06-22 22:02:00|20028.2|19938.2|20026.8|19936.8|20033.5|19943.5|20025.7|19935.7|31
1655935330000|2022-06-22 22:02:10|20027.5|19937.5|20032.9|19942.9|20032.9|19942.9|20025.2|19935.2|39
1655935340000|2022-06-22 22:02:20|20032.8|19942.8|20016.1|19926.1|20033.1|19943.1|20014.5|19924.5|38
1655935350000|2022-06-22 22:02:30|20016.2|19926.2|20011.7|19921.7|20017.4|19927.4|20011.2|19921.2|37
1655935360000|2022-06-22 22:02:40|20013.1|19923.1|20006.6|19916.6|20013.7|19923.7|20006.2|19916.2|31
1655935370000|2022-06-22 22:02:50|20006.2|19916.2|20009|19919|20009|19919|20005.3|19915.3|26
1655935380000|2022-06-22 22:03:00|20007.8|19917.8|20013.6|19923.6|20016.4|19926.4|20007.4|19917.4|28
1655935390000|2022-06-22 22:03:10|20012.6|19922.6|20007.6|19917.6|20017.7|19927.7|20007.6|19917.6|33
1655935400000|2022-06-22 22:03:20|20007.7|19917.7|20021.6|19931.6|20027.5|19937.5|20007.7|19917.7|33
1655935410000|2022-06-22 22:03:30|20020.6|19930.6|20017.9|19927.9|20020.6|19930.6|20015.5|19925.5|29
1655935420000|2022-06-22 22:03:40|20017.3|19927.3|20012.7|19922.7|20019.9|19929.9|20010.9|19920.9|35
1655935430000|2022-06-22 22:03:50|20012.8|19922.8|20013.2|19923.2|20013.7|19923.7|20009.3|19919.3|34
1655935440000|2022-06-22 22:04:00|20013.9|19923.9|20021.2|19931.2|20024.5|19934.5|20013.9|19923.9|29
1655935450000|2022-06-22 22:04:10|20021.7|19931.7|20017.5|19927.5|20023.4|19933.4|20016.1|19926.1|30
1655935460000|2022-06-22 22:04:20|20017.7|19927.7|20015.2|19925.2|20018.4|19928.4|20012.9|19922.9|29
1655935470000|2022-06-22 22:04:30|20016.4|19926.4|20016|19926|20017.4|19927.4|20015.2|19925.2|33
1655935480000|2022-06-22 22:04:40|20015.3|19925.3|20006.1|19916.1|20015.9|19925.9|20005.5|19915.5|33
1655935490000|2022-06-22 22:04:50|20006.4|19916.4|20008.9|19918.9|20008.9|19918.9|20003.8|19913.8|31
1655935500000|2022-06-22 22:05:00|20007.8|19917.8|20004|19914|20008.5|19918.5|20001|19911|31
1655935510000|2022-06-22 22:05:10|20004.3|19914.3|20003.3|19913.3|20007.1|19917.1|20002.4|19912.4|32
1655935520000|2022-06-22 22:05:20|20002.4|19912.4|19991.9|19901.9|20003.3|19913.3|19991.2|19901.2|33
1655935530000|2022-06-22 22:05:30|19991.5|19901.5|19986.6|19896.6|19997.2|19907.2|19984|19894|34
1655935540000|2022-06-22 22:05:40|19986.7|19896.7|19989.9|19899.9|19989.9|19899.9|19984.8|19894.8|30
1655935550000|2022-06-22 22:05:50|19991.2|19901.2|19989.7|19899.7|19997.1|19907.1|19989.3|19899.3|33
1655935560000|2022-06-22 22:06:00|19989.2|19899.2|19996.3|19906.3|20003.3|19913.3|19987.9|19897.9|31
1655935570000|2022-06-22 22:06:10|19995.5|19905.5|20008.5|19918.5|20008.5|19918.5|19991.6|19901.6|38
1655935580000|2022-06-22 22:06:20|20009.2|19919.2|20020.2|19930.2|20021.8|19931.8|20009.2|19919.2|37
1655935590000|2022-06-22 22:06:30|20019.9|19929.9|20013.4|19923.4|20020.8|19930.8|20012.4|19922.4|33
1655935600000|2022-06-22 22:06:40|20013.7|19923.7|20014.3|19924.3|20019.2|19929.2|20012|19922|35
1655935610000|2022-06-22 22:06:50|20015.3|19925.3|20016.5|19926.5|20016.5|19926.5|20014.3|19924.3|33
1655935620000|2022-06-22 22:07:00|20014.8|19924.8|20023.9|19933.9|20023.9|19933.9|20014.8|19924.8|29
1655935630000|2022-06-22 22:07:10|20024.6|19934.6|20025|19935|20028.1|19938.1|20022|19932|37
1655935640000|2022-06-22 22:07:20|20024.1|19934.1|20036.8|19946.8|20037.4|19947.4|20023.8|19933.8|33
1655935650000|2022-06-22 22:07:30|20036.7|19946.7|20040.5|19950.5|20047|19957|20036.7|19946.7|34
1655935660000|2022-06-22 22:07:40|20042.2|19952.2|20038.7|19948.7|20045.9|19955.9|20036.7|19946.7|29
1655935670000|2022-06-22 22:07:50|20038.5|19948.5|20028.5|19938.5|20043.5|19953.5|20028.5|19938.5|35
1655935680000|2022-06-22 22:08:00|20028.2|19938.2|20021.9|19931.9|20029|19939|20017.1|19927.1|36
1655935690000|2022-06-22 22:08:10|20021.7|19931.7|20035.1|19945.1|20035.6|19945.6|20018.2|19928.2|32
1655935700000|2022-06-22 22:08:20|20034.5|19944.5|20031.6|19941.6|20035.2|19945.2|20029.1|19939.1|29
1655935710000|2022-06-22 22:08:30|20027.1|19937.1|20029.4|19939.4|20031.7|19941.7|20026.1|19936.1|29
1655935720000|2022-06-22 22:08:40|20030.8|19940.8|20033.6|19943.6|20037.8|19947.8|20029.5|19939.5|37
1655935730000|2022-06-22 22:08:50|20033.5|19943.5|20031|19941|20033.9|19943.9|20028.3|19938.3|31
1655935740000|2022-06-22 22:09:00|20034.5|19944.5|20029|19939|20035.4|19945.4|20029|19939|26
1655935750000|2022-06-22 22:09:10|20028.4|19938.4|20025.7|19935.7|20028.8|19938.8|20025|19935|27
1655935760000|2022-06-22 22:09:20|20025.1|19935.1|20024.6|19934.6|20025.9|19935.9|20021.3|19931.3|31
1655935770000|2022-06-22 22:09:30|20024.5|19934.5|20035.7|19945.7|20040.8|19950.8|20023.5|19933.5|36
1655935780000|2022-06-22 22:09:40|20035.8|19945.8|20038.9|19948.9|20047.4|19957.4|20032.7|19942.7|30
1655935790000|2022-06-22 22:09:50|20042.1|19952.1|20046.9|19956.9|20048.4|19958.4|20038.3|19948.3|35
1655935800000|2022-06-22 22:10:00|20046.8|19956.8|20044.8|19954.8|20048.7|19958.7|20044.8|19954.8|33
1655935810000|2022-06-22 22:10:10|20045.8|19955.8|20047.3|19957.3|20048.2|19958.2|20043.5|19953.5|29
1655935820000|2022-06-22 22:10:20|20047.6|19957.6|20045.3|19955.3|20048.2|19958.2|20044.3|19954.3|33
1655935830000|2022-06-22 22:10:30|20045.7|19955.7|20048.3|19958.3|20052.3|19962.3|20043.7|19953.7|30
1655935840000|2022-06-22 22:10:40|20046.7|19956.7|20047.6|19957.6|20048.7|19958.7|20044.3|19954.3|31
1655935850000|2022-06-22 22:10:50|20047.7|19957.7|20050.7|19960.7|20052.3|19962.3|20047.1|19957.1|33
1655935860000|2022-06-22 22:11:00|20052.5|19962.5|20054.5|19964.5|20063.2|19973.2|20051.5|19961.5|34
1655935870000|2022-06-22 22:11:10|20054|19964|20045.6|19955.6|20055.3|19965.3|20044.3|19954.3|34
1655935880000|2022-06-22 22:11:20|20047.6|19957.6|20078.7|19988.7|20082.2|19992.2|20045.1|19955.1|36
1655935890000|2022-06-22 22:11:30|20077.9|19987.9|20078.3|19988.3|20079.7|19989.7|20075.5|19985.5|32
1655935900000|2022-06-22 22:11:40|20077.4|19987.4|20076.9|19986.9|20079.2|19989.2|20074.8|19984.8|33
1655935910000|2022-06-22 22:11:50|20076.3|19986.3|20071.1|19981.1|20077.2|19987.2|20071|19981|30
1655935920000|2022-06-22 22:12:00|20071.4|19981.4|20075.6|19985.6|20075.6|19985.6|20069.3|19979.3|30
1655935930000|2022-06-22 22:12:10|20073.7|19983.7|20072.6|19982.6|20073.7|19983.7|20071.8|19981.8|25
1655935940000|2022-06-22 22:12:20|20071.8|19981.8|20070.5|19980.5|20075.1|19985.1|20070.5|19980.5|31
1655935950000|2022-06-22 22:12:30|20072.6|19982.6|20074.3|19984.3|20077.6|19987.6|20072.6|19982.6|34
1655935960000|2022-06-22 22:12:40|20074.5|19984.5|20072.6|19982.6|20079.8|19989.8|20072.6|19982.6|32
1655935970000|2022-06-22 22:12:50|20073.8|19983.8|20073.8|19983.8|20076|19986|20073.7|19983.7|27
1655935980000|2022-06-22 22:13:00|20072.9|19982.9|20052.6|19962.6|20074.6|19984.6|20052.4|19962.4|32
1655935990000|2022-06-22 22:13:10|20052.4|19962.4|20044.7|19954.7|20053|19963|20043.2|19953.2|32
1655936000000|2022-06-22 22:13:20|20044.9|19954.9|20039.6|19949.6|20052.4|19962.4|20039.1|19949.1|36
1655936010000|2022-06-22 22:13:30|20040|19950|20036.5|19946.5|20040.3|19950.3|20035.6|19945.6|26
1655936020000|2022-06-22 22:13:40|20035.5|19945.5|20024.9|19934.9|20036.6|19946.6|20024.4|19934.4|35
1655936030000|2022-06-22 22:13:50|20026.7|19936.7|20030.2|19940.2|20032.6|19942.6|20026.7|19936.7|24
1655936040000|2022-06-22 22:14:00|20030|19940|20017.6|19927.6|20030|19940|20017.6|19927.6|32
1655936050000|2022-06-22 22:14:10|20019.9|19929.9|20007.3|19917.3|20019.9|19929.9|20003.4|19913.4|36
1655936060000|2022-06-22 22:14:20|20008.1|19918.1|19996|19906|20012.1|19922.1|19996|19906|38
1655936070000|2022-06-22 22:14:30|19996.6|19906.6|19995.7|19905.7|19996.6|19906.6|19983.5|19893.5|38
1655936080000|2022-06-22 22:14:40|19994.7|19904.7|19988.6|19898.6|19994.7|19904.7|19987.8|19897.8|37
1655936090000|2022-06-22 22:14:50|19989|19899|19998.7|19908.7|19998.7|19908.7|19985.2|19895.2|33
1655936100000|2022-06-22 22:15:00|19998.8|19908.8|19986|19896|20001.3|19911.3|19986|19896|38
1655936110000|2022-06-22 22:15:10|19986.5|19896.5|19985.9|19895.9|19988.9|19898.9|19980.1|19890.1|37
1655936120000|2022-06-22 22:15:20|19986.4|19896.4|19985.8|19895.8|19989.6|19899.6|19982|19892|34
1655936130000|2022-06-22 22:15:30|19984.6|19894.6|19979.7|19889.7|19986.5|19896.5|19979.7|19889.7|33
1655936140000|2022-06-22 22:15:40|19979.6|19889.6|19977.9|19887.9|19981.7|19891.7|19977.2|19887.2|34
1655936150000|2022-06-22 22:15:50|19978.7|19888.7|19991.8|19901.8|19991.8|19901.8|19977|19887|35
1655936160000|2022-06-22 22:16:00|19996|19906|19982.4|19892.4|19996.8|19906.8|19982.4|19892.4|36
1655936170000|2022-06-22 22:16:10|19982.1|19892.1|19982.6|19892.6|19985.5|19895.5|19981.9|19891.9|22
1655936180000|2022-06-22 22:16:20|19984.1|19894.1|19993.1|19903.1|19994.7|19904.7|19984.1|19894.1|32
1655936190000|2022-06-22 22:16:30|19992.7|19902.7|19989|19899|19992.7|19902.7|19987.5|19897.5|33
1655936200000|2022-06-22 22:16:40|19989.1|19899.1|19984.1|19894.1|19989.1|19899.1|19983.3|19893.3|32
1655936210000|2022-06-22 22:16:50|19986|19896|19983.4|19893.4|19987|19897|19982|19892|28
1655936220000|2022-06-22 22:17:00|19983.3|19893.3|19980.5|19890.5|19985|19895|19979.2|19889.2|35
1655936230000|2022-06-22 22:17:10|19980.4|19890.4|19977|19887|19982|19892|19976.8|19886.8|35
1655936240000|2022-06-22 22:17:20|19977.4|19887.4|19978.7|19888.7|19978.7|19888.7|19977.2|19887.2|23
1655936250000|2022-06-22 22:17:30|19979|19889|19974.9|19884.9|19979|19889|19973|19883|28
1655936260000|2022-06-22 22:17:40|19975|19885|19976.1|19886.1|19977.5|19887.5|19973.3|19883.3|24
1655936270000|2022-06-22 22:17:50|19976|19886|19973.6|19883.6|19976.5|19886.5|19973.6|19883.6|25
1655936280000|2022-06-22 22:18:00|19974.1|19884.1|19972.6|19882.6|19974.8|19884.8|19970.5|19880.5|30
1655936290000|2022-06-22 22:18:10|19972.5|19882.5|19972.5|19882.5|19973.4|19883.4|19971.1|19881.1|30
1655936300000|2022-06-22 22:18:20|19972.3|19882.3|19981.8|19891.8|19984|19894|19972.3|19882.3|34
1655936310000|2022-06-22 22:18:30|19978.4|19888.4|19973.7|19883.7|19982.1|19892.1|19973.7|19883.7|25
1655936320000|2022-06-22 22:18:40|19975.6|19885.6|19969.1|19879.1|19976|19886|19967.6|19877.6|26
1655936330000|2022-06-22 22:18:50|19969.8|19879.8|19972.4|19882.4|19972.4|19882.4|19969.6|19879.6|29
1655936340000|2022-06-22 22:19:00|19972.9|19882.9|19968.7|19878.7|19973|19883|19968.7|19878.7|29
1655936350000|2022-06-22 22:19:10|19970.2|19880.2|19968.7|19878.7|19971.1|19881.1|19968.3|19878.3|29
1655936360000|2022-06-22 22:19:20|19967.1|19877.1|19971.4|19881.4|19972.7|19882.7|19967.1|19877.1|23
1655936370000|2022-06-22 22:19:30|19970.9|19880.9|19969.2|19879.2|19972.8|19882.8|19968.2|19878.2|31
1655936380000|2022-06-22 22:19:40|19968.7|19878.7|19955.8|19865.8|19969.2|19879.2|19954.3|19864.3|31
1655936390000|2022-06-22 22:19:50|19956|19866|19950.5|19860.5|19956|19866|19950.4|19860.4|27
1655936400000|2022-06-22 22:20:00|19950.1|19860.1|19952|19862|19952.1|19862.1|19949.9|19859.9|27
1655936410000|2022-06-22 22:20:10|19952.2|19862.2|19959.8|19869.8|19962.5|19872.5|19950.8|19860.8|26
1655936420000|2022-06-22 22:20:20|19960.2|19870.2|19980.5|19890.5|19983.5|19893.5|19960.2|19870.2|33
1655936430000|2022-06-22 22:20:30|19979.4|19889.4|19977.1|19887.1|19980.1|19890.1|19975.7|19885.7|29
1655936440000|2022-06-22 22:20:40|19976.9|19886.9|19974.2|19884.2|19979.8|19889.8|19972.8|19882.8|25
1655936450000|2022-06-22 22:20:50|19974|19884|19972.8|19882.8|19974|19884|19971|19881|21
1655936460000|2022-06-22 22:21:00|19970.6|19880.6|19969|19879|19971.4|19881.4|19967|19877|23
1655936470000|2022-06-22 22:21:10|19969.1|19879.1|19968.5|19878.5|19969.5|19879.5|19966.7|19876.7|24
1655936480000|2022-06-22 22:21:20|19968|19878|19970.8|19880.8|19970.8|19880.8|19966.9|19876.9|21
1655936490000|2022-06-22 22:21:30|19970.7|19880.7|19971|19881|19972.3|19882.3|19968.8|19878.8|22
1655936500000|2022-06-22 22:21:40|19970.8|19880.8|19970.2|19880.2|19974.5|19884.5|19967|19877|12
1655936510000|2022-06-22 22:21:50|19970.1|19880.1|19968.6|19878.6|19970.2|19880.2|19967.2|19877.2|13
1655936520000|2022-06-22 22:22:00|19971.4|19881.4|19969.7|19879.7|19978.2|19888.2|19967.6|19877.6|30
1655936530000|2022-06-22 22:22:10|19969.5|19879.5|19965.4|19875.4|19970.9|19880.9|19965.3|19875.3|20
1655936540000|2022-06-22 22:22:20|19965.2|19875.2|19970.2|19880.2|19970.2|19880.2|19964.2|19874.2|21
1655936550000|2022-06-22 22:22:30|19970.3|19880.3|19970.9|19880.9|19970.9|19880.9|19966.7|19876.7|25
1655936560000|2022-06-22 22:22:40|19970.6|19880.6|19968.1|19878.1|19970.6|19880.6|19967.2|19877.2|12
1655936570000|2022-06-22 22:22:50|19967.9|19877.9|19968.4|19878.4|19969.8|19879.8|19967.6|19877.6|25
1655936580000|2022-06-22 22:23:00|19969|19879|19965.7|19875.7|19970.8|19880.8|19957.6|19867.6|25
1655936590000|2022-06-22 22:23:10|19966.4|19876.4|19964|19874|19969.5|19879.5|19963.2|19873.2|16
1655936600000|2022-06-22 22:23:20|19966.1|19876.1|19961.8|19871.8|19971.7|19881.7|19954.5|19864.5|22
1655936610000|2022-06-22 22:23:30|19961.7|19871.7|19961.9|19871.9|19962.7|19872.7|19956.2|19866.2|27
1655936620000|2022-06-22 22:23:40|19961.7|19871.7|19964.3|19874.3|19967.3|19877.3|19961.7|19871.7|28
1655936630000|2022-06-22 22:23:50|19963.8|19873.8|19963.9|19873.9|19964.5|19874.5|19963.1|19873.1|19
1655936640000|2022-06-22 22:24:00|19963.7|19873.7|19964.1|19874.1|19965|19875|19962.4|19872.4|16
1655936650000|2022-06-22 22:24:10|19964.2|19874.2|19969.8|19879.8|19969.8|19879.8|19964.2|19874.2|19
1655936660000|2022-06-22 22:24:20|19969.7|19879.7|19969.1|19879.1|19969.7|19879.7|19966|19876|29
1655936670000|2022-06-22 22:24:30|19968.8|19878.8|19981.2|19891.2|19981.9|19891.9|19968.3|19878.3|23
1655936680000|2022-06-22 22:24:40|19978.5|19888.5|19976.6|19886.6|19982.3|19892.3|19974.7|19884.7|28
1655936690000|2022-06-22 22:24:50|19977|19887|19972.8|19882.8|19977|19887|19964.7|19874.7|22
1655936700000|2022-06-22 22:25:00|19973.1|19883.1|19966.2|19876.2|19973.1|19883.1|19965.6|19875.6|25
1655936710000|2022-06-22 22:25:10|19966.8|19876.8|19970|19880|19970|19880|19966.3|19876.3|27
1655936720000|2022-06-22 22:25:20|19970.1|19880.1|19967.1|19877.1|19970.1|19880.1|19965.2|19875.2|25
1655936730000|2022-06-22 22:25:30|19967.2|19877.2|19966|19876|19967.2|19877.2|19966|19876|15
1655936740000|2022-06-22 22:25:40|19965.2|19875.2|19967.5|19877.5|19968.4|19878.4|19963.8|19873.8|21
1655936750000|2022-06-22 22:25:50|19967.1|19877.1|19973.3|19883.3|19973.3|19883.3|19966.9|19876.9|25
1655936760000|2022-06-22 22:26:00|19972.2|19882.2|19972.4|19882.4|19973.8|19883.8|19970.9|19880.9|24
1655936770000|2022-06-22 22:26:10|19973.1|19883.1|19977.7|19887.7|19978.6|19888.6|19971.9|19881.9|27
1655936780000|2022-06-22 22:26:20|19979.3|19889.3|19992.2|19902.2|20007.2|19917.2|19978.8|19888.8|30
1655936790000|2022-06-22 22:26:30|19993.5|19903.5|19990.7|19900.7|19995|19905|19987.5|19897.5|21
1655936800000|2022-06-22 22:26:40|19990.9|19900.9|19989.8|19899.8|19992.4|19902.4|19986.7|19896.7|28
1655936810000|2022-06-22 22:26:50|19989.9|19899.9|19993.7|19903.7|19993.7|19903.7|19988.9|19898.9|27
1655936820000|2022-06-22 22:27:00|19993.9|19903.9|19998|19908|20001.9|19911.9|19993.9|19903.9|30
1655936830000|2022-06-22 22:27:10|19997.9|19907.9|19994.5|19904.5|19999.3|19909.3|19993.9|19903.9|32
1655936840000|2022-06-22 22:27:20|19994.6|19904.6|19993.2|19903.2|19997|19907|19992.3|19902.3|24
1655936850000|2022-06-22 22:27:30|19993.4|19903.4|19990.9|19900.9|19993.4|19903.4|19990.9|19900.9|23
1655936860000|2022-06-22 22:27:40|19988.1|19898.1|19982|19892|19991.4|19901.4|19981.9|19891.9|27
1655936870000|2022-06-22 22:27:50|19981.9|19891.9|19985.3|19895.3|19988.6|19898.6|19981.9|19891.9|16
1655936880000|2022-06-22 22:28:00|19983.6|19893.6|19986.9|19896.9|19986.9|19896.9|19982.1|19892.1|26
1655936890000|2022-06-22 22:28:10|19987.1|19897.1|19984.8|19894.8|19987.6|19897.6|19984.8|19894.8|25
1655936900000|2022-06-22 22:28:20|19985.2|19895.2|19985.7|19895.7|19985.9|19895.9|19985.2|19895.2|15
1655936910000|2022-06-22 22:28:30|19985.5|19895.5|19971.4|19881.4|19985.5|19895.5|19968.6|19878.6|28
1655936920000|2022-06-22 22:28:40|19971.2|19881.2|19975.4|19885.4|19976.7|19886.7|19971.2|19881.2|23
1655936930000|2022-06-22 22:28:50|19976.4|19886.4|19979.7|19889.7|19979.7|19889.7|19973.7|19883.7|15
1655936940000|2022-06-22 22:29:00|19979.2|19889.2|19981.7|19891.7|19983.6|19893.6|19975.9|19885.9|29
1655936950000|2022-06-22 22:29:10|19981.2|19891.2|19988.3|19898.3|19990|19900|19981.1|19891.1|35
1655936960000|2022-06-22 22:29:20|19988.2|19898.2|19986.8|19896.8|19988.2|19898.2|19986.5|19896.5|20
1655936970000|2022-06-22 22:29:30|19986.7|19896.7|19987.3|19897.3|19988.3|19898.3|19985.4|19895.4|24
1655936980000|2022-06-22 22:29:40|19987.2|19897.2|19988.5|19898.5|19990.6|19900.6|19987.2|19897.2|28
1655936990000|2022-06-22 22:29:50|19989.5|19899.5|19986.7|19896.7|19989.5|19899.5|19983|19893|23
1655937000000|2022-06-22 22:30:00|19986.3|19896.3|19989.8|19899.8|19989.8|19899.8|19983.8|19893.8|27
1655937010000|2022-06-22 22:30:10|19989.7|19899.7|20002|19912|20002|19912|19988|19898|28
1655937020000|2022-06-22 22:30:20|20001.2|19911.2|20001.5|19911.5|20003.8|19913.8|19999.5|19909.5|14
1655937030000|2022-06-22 22:30:30|20001.3|19911.3|20004.3|19914.3|20004.3|19914.3|20001.3|19911.3|9
1655937040000|2022-06-22 22:30:40|20004.6|19914.6|20005.6|19915.6|20005.6|19915.6|20002.4|19912.4|21
1655937050000|2022-06-22 22:30:50|20006|19916|20041.6|19951.6|20041.6|19951.6|20006|19916|39
1655937060000|2022-06-22 22:31:00|20040.8|19950.8|20036.8|19946.8|20045.1|19955.1|20035.6|19945.6|37
1655937070000|2022-06-22 22:31:10|20037.5|19947.5|20032.6|19942.6|20039.3|19949.3|20031.4|19941.4|34
1655937080000|2022-06-22 22:31:20|20032.4|19942.4|20028|19938|20032.4|19942.4|20021.2|19931.2|33
1655937090000|2022-06-22 22:31:30|20028.4|19938.4|20030|19940|20032.3|19942.3|20028.4|19938.4|23
1655937100000|2022-06-22 22:31:40|20031.5|19941.5|20032.5|19942.5|20033|19943|20030.1|19940.1|34
1655937110000|2022-06-22 22:31:50|20038.8|19948.8|20041.1|19951.1|20042.9|19952.9|20038.8|19948.8|28
1655937120000|2022-06-22 22:32:00|20042.3|19952.3|20036.1|19946.1|20043.3|19953.3|20034.2|19944.2|33
1655937130000|2022-06-22 22:32:10|20035.8|19945.8|20041.2|19951.2|20041.2|19951.2|20034.7|19944.7|29
1655937140000|2022-06-22 22:32:20|20041.4|19951.4|20043.8|19953.8|20043.8|19953.8|20037.2|19947.2|31
1655937150000|2022-06-22 22:32:30|20042.3|19952.3|20032.7|19942.7|20042.3|19952.3|20032.7|19942.7|24
1655937160000|2022-06-22 22:32:40|20028.9|19938.9|20038.2|19948.2|20038.4|19948.4|20028.9|19938.9|28
1655937170000|2022-06-22 22:32:50|20038.8|19948.8|20031.9|19941.9|20038.8|19948.8|20031.5|19941.5|31
1655937180000|2022-06-22 22:33:00|20032|19942|20035.6|19945.6|20035.6|19945.6|20032|19942|23
1655937190000|2022-06-22 22:33:10|20037|19947|20044.7|19954.7|20045.6|19955.6|20037|19947|31
1655937200000|2022-06-22 22:33:20|20045.7|19955.7|20027.5|19937.5|20045.8|19955.8|20023.9|19933.9|31
1655937210000|2022-06-22 22:33:30|20027.9|19937.9|20034.6|19944.6|20038.2|19948.2|20026|19936|26
1655937220000|2022-06-22 22:33:40|20034.8|19944.8|20042.2|19952.2|20042.4|19952.4|20034.8|19944.8|21
1655937230000|2022-06-22 22:33:50|20043.6|19953.6|20041|19951|20043.7|19953.7|20035|19945|27
1655937240000|2022-06-22 22:34:00|20041.4|19951.4|20044.5|19954.5|20045.9|19955.9|20041.2|19951.2|29
1655937250000|2022-06-22 22:34:10|20044.2|19954.2|20042.7|19952.7|20045.3|19955.3|20041.5|19951.5|20
1655937260000|2022-06-22 22:34:20|20042.4|19952.4|20044.6|19954.6|20044.9|19954.9|20041.5|19951.5|24
1655937270000|2022-06-22 22:34:30|20044.5|19954.5|20055.1|19965.1|20057.7|19967.7|20044.3|19954.3|31
1655937280000|2022-06-22 22:34:40|20055.3|19965.3|20063.2|19973.2|20063.2|19973.2|20054.1|19964.1|32
1655937290000|2022-06-22 22:34:50|20063.5|19973.5|20051.2|19961.2|20063.5|19973.5|20051.2|19961.2|29
1655937300000|2022-06-22 22:35:00|20050.9|19960.9|20060.1|19970.1|20060.9|19970.9|20044.6|19954.6|35
1655937310000|2022-06-22 22:35:10|20060.3|19970.3|20058.5|19968.5|20060.3|19970.3|20057.6|19967.6|19
1655937320000|2022-06-22 22:35:20|20058.6|19968.6|20057.7|19967.7|20059.4|19969.4|20057.4|19967.4|33
1655937330000|2022-06-22 22:35:30|20057.8|19967.8|20056.2|19966.2|20058.9|19968.9|20054.2|19964.2|20
1655937340000|2022-06-22 22:35:40|20057.1|19967.1|20066.7|19976.7|20066.7|19976.7|20057.1|19967.1|31
1655937350000|2022-06-22 22:35:50|20067.4|19977.4|20065.2|19975.2|20069.3|19979.3|20064.3|19974.3|26
1655937360000|2022-06-22 22:36:00|20065.9|19975.9|20058.9|19968.9|20065.9|19975.9|20054.9|19964.9|32
1655937370000|2022-06-22 22:36:10|20058.7|19968.7|20058.1|19968.1|20062.9|19972.9|20056.7|19966.7|26
1655937380000|2022-06-22 22:36:20|20058|19968|20057.3|19967.3|20059.9|19969.9|20055.1|19965.1|22
1655937390000|2022-06-22 22:36:30|20057.2|19967.2|20058.3|19968.3|20058.4|19968.4|20056.6|19966.6|15
1655937400000|2022-06-22 22:36:40|20058.5|19968.5|20059.8|19969.8|20059.9|19969.9|20055.5|19965.5|24
1655937410000|2022-06-22 22:36:50|20059.9|19969.9|20068.1|19978.1|20068.1|19978.1|20055.1|19965.1|34
1655937420000|2022-06-22 22:37:00|20067.6|19977.6|20063.7|19973.7|20069.2|19979.2|20063|19973|30
1655937430000|2022-06-22 22:37:10|20063.5|19973.5|20061.3|19971.3|20064.7|19974.7|20061|19971|26
1655937440000|2022-06-22 22:37:20|20063.4|19973.4|20056|19966|20064.4|19974.4|20054.3|19964.3|18
1655937450000|2022-06-22 22:37:30|20056.1|19966.1|20054.5|19964.5|20056.1|19966.1|20054.3|19964.3|18
1655937460000|2022-06-22 22:37:40|20054.1|19964.1|20061.8|19971.8|20067.3|19977.3|20053.7|19963.7|21
1655937470000|2022-06-22 22:37:50|20061.9|19971.9|20058|19968|20061.9|19971.9|20054.7|19964.7|14
1655937480000|2022-06-22 22:38:00|20058.7|19968.7|20058.7|19968.7|20067.7|19977.7|20054.7|19964.7|26
1655937490000|2022-06-22 22:38:10|20058.6|19968.6|20055.6|19965.6|20059.3|19969.3|20051.1|19961.1|34
1655937500000|2022-06-22 22:38:20|20055.9|19965.9|20054|19964|20055.9|19965.9|20051.2|19961.2|21
1655937510000|2022-06-22 22:38:30|20054.1|19964.1|20058.2|19968.2|20060.4|19970.4|20054|19964|22
1655937520000|2022-06-22 22:38:40|20058.5|19968.5|20063.3|19973.3|20063.3|19973.3|20058.5|19968.5|19
1655937530000|2022-06-22 22:38:50|20063.8|19973.8|20068.9|19978.9|20069.8|19979.8|20063.4|19973.4|30
1655937540000|2022-06-22 22:39:00|20068.4|19978.4|20058.1|19968.1|20068.4|19978.4|20056.8|19966.8|27
1655937550000|2022-06-22 22:39:10|20057.7|19967.7|20050.8|19960.8|20057.7|19967.7|20046.6|19956.6|30
1655937560000|2022-06-22 22:39:20|20050.9|19960.9|20047.1|19957.1|20051|19961|20045.7|19955.7|27
1655937570000|2022-06-22 22:39:30|20047.5|19957.5|20045.6|19955.6|20048.1|19958.1|20043.9|19953.9|29
1655937580000|2022-06-22 22:39:40|20046|19956|20047.7|19957.7|20048|19958|20044.7|19954.7|23
1655937590000|2022-06-22 22:39:50|20047.4|19957.4|20049.5|19959.5|20050.6|19960.6|20047.4|19957.4|22
1655937600000|2022-06-22 22:40:00|20050.1|19960.1|20053.5|19963.5|20053.5|19963.5|20049.9|19959.9|22
1655937610000|2022-06-22 22:40:10|20055.4|19965.4|20048.8|19958.8|20055.4|19965.4|20048.7|19958.7|34
1655937620000|2022-06-22 22:40:20|20049.3|19959.3|20051.5|19961.5|20051.8|19961.8|20048.6|19958.6|25
1655937630000|2022-06-22 22:40:30|20051.4|19961.4|20040.2|19950.2|20053.3|19963.3|20040.2|19950.2|29
1655937640000|2022-06-22 22:40:40|20040.3|19950.3|20033.9|19943.9|20040.7|19950.7|20030.4|19940.4|31
1655937650000|2022-06-22 22:40:50|20034.3|19944.3|20034.6|19944.6|20036.2|19946.2|20032|19942|31
1655937660000|2022-06-22 22:41:00|20034.2|19944.2|20035.8|19945.8|20036.4|19946.4|20027.3|19937.3|35
1655937670000|2022-06-22 22:41:10|20035.2|19945.2|20035.2|19945.2|20036.4|19946.4|20034.8|19944.8|23
1655937680000|2022-06-22 22:41:20|20035.9|19945.9|20033.4|19943.4|20035.9|19945.9|20033.1|19943.1|23
1655937690000|2022-06-22 22:41:30|20033.5|19943.5|20034.5|19944.5|20035.4|19945.4|20031.6|19941.6|27
1655937700000|2022-06-22 22:41:40|20034.3|19944.3|20034.1|19944.1|20035.5|19945.5|20033.5|19943.5|24
1655937710000|2022-06-22 22:41:50|20034.2|19944.2|20039.5|19949.5|20039.9|19949.9|20034|19944|27
1655937720000|2022-06-22 22:42:00|20039.7|19949.7|20033.9|19943.9|20040.5|19950.5|20033.2|19943.2|22
1655937730000|2022-06-22 22:42:10|20033.2|19943.2|20037.4|19947.4|20039|19949|20032.6|19942.6|27
1655937740000|2022-06-22 22:42:20|20038.9|19948.9|20044.3|19954.3|20044.3|19954.3|20038.9|19948.9|29
1655937750000|2022-06-22 22:42:30|20044.5|19954.5|20054|19964|20054.6|19964.6|20044.5|19954.5|26
1655937760000|2022-06-22 22:42:40|20054.3|19964.3|20055.6|19965.6|20055.9|19965.9|20053.6|19963.6|25
1655937770000|2022-06-22 22:42:50|20055.4|19965.4|20054.7|19964.7|20056|19966|20053.7|19963.7|14
1655937780000|2022-06-22 22:43:00|20055|19965|20051.9|19961.9|20056|19966|20047.9|19957.9|30
1655937790000|2022-06-22 22:43:10|20052.4|19962.4|20050.8|19960.8|20052.8|19962.8|20047.3|19957.3|32
1655937800000|2022-06-22 22:43:20|20051.1|19961.1|20054.3|19964.3|20054.4|19964.4|20050.6|19960.6|27
1655937810000|2022-06-22 22:43:30|20054.1|19964.1|20063.5|19973.5|20063.7|19973.7|20054.1|19964.1|27
1655937820000|2022-06-22 22:43:40|20063.7|19973.7|20070.4|19980.4|20071.8|19981.8|20063.7|19973.7|31
1655937830000|2022-06-22 22:43:50|20071.4|19981.4|20068.5|19978.5|20073|19983|20067.8|19977.8|31
1655937840000|2022-06-22 22:44:00|20068.6|19978.6|20068.8|19978.8|20073.5|19983.5|20066.7|19976.7|29
1655937850000|2022-06-22 22:44:10|20069.1|19979.1|20082.5|19992.5|20084.9|19994.9|20067.4|19977.4|31
1655937860000|2022-06-22 22:44:20|20082.4|19992.4|20084.5|19994.5|20087.7|19997.7|20082.4|19992.4|27
1655937870000|2022-06-22 22:44:30|20084.9|19994.9|20073.3|19983.3|20085.7|19995.7|20073.3|19983.3|26
1655937880000|2022-06-22 22:44:40|20074.1|19984.1|20075.8|19985.8|20077|19987|20074.1|19984.1|20
1655937890000|2022-06-22 22:44:50|20076.2|19986.2|20079.1|19989.1|20085.7|19995.7|20075.1|19985.1|32
1655937900000|2022-06-22 22:45:00|20078.2|19988.2|20085.3|19995.3|20088.3|19998.3|20074.5|19984.5|33
1655937910000|2022-06-22 22:45:10|20085.6|19995.6|20087.1|19997.1|20087.4|19997.4|20084|19994|24
1655937920000|2022-06-22 22:45:20|20084.9|19994.9|20081.5|19991.5|20087.5|19997.5|20078.3|19988.3|34
1655937930000|2022-06-22 22:45:30|20077.2|19987.2|20079.7|19989.7|20085.9|19995.9|20077|19987|33
1655937940000|2022-06-22 22:45:40|20077.9|19987.9|20079.7|19989.7|20084.3|19994.3|20075.3|19985.3|32
1655937950000|2022-06-22 22:45:50|20080|19990|20080.2|19990.2|20080.3|19990.3|20077.7|19987.7|22
1655937960000|2022-06-22 22:46:00|20079.7|19989.7|20076.3|19986.3|20080.4|19990.4|20074.8|19984.8|32
1655937970000|2022-06-22 22:46:10|20076.5|19986.5|20072.2|19982.2|20076.5|19986.5|20071.2|19981.2|17
1655937980000|2022-06-22 22:46:20|20071.5|19981.5|20074.8|19984.8|20075.9|19985.9|20071.5|19981.5|30
1655937990000|2022-06-22 22:46:30|20075.4|19985.4|20074.7|19984.7|20076.1|19986.1|20073.8|19983.8|20
1655938000000|2022-06-22 22:46:40|20074.6|19984.6|20069.2|19979.2|20075|19985|20066.8|19976.8|30
1655938010000|2022-06-22 22:46:50|20067.7|19977.7|20069|19979|20069.5|19979.5|20062.4|19972.4|21
1655938020000|2022-06-22 22:47:00|20069.2|19979.2|20067.8|19977.8|20069.8|19979.8|20065.4|19975.4|28
1655938030000|2022-06-22 22:47:10|20068.3|19978.3|20059.7|19969.7|20068.3|19978.3|20056.2|19966.2|29
1655938040000|2022-06-22 22:47:20|20059.5|19969.5|20050.5|19960.5|20059.5|19969.5|20046.1|19956.1|28
1655938050000|2022-06-22 22:47:30|20050.9|19960.9|20053.2|19963.2|20055.8|19965.8|20050.7|19960.7|34
1655938060000|2022-06-22 22:47:40|20053.3|19963.3|20061.3|19971.3|20062.4|19972.4|20053.3|19963.3|25
1655938070000|2022-06-22 22:47:50|20061.6|19971.6|20062.9|19972.9|20064.4|19974.4|20061.6|19971.6|16
1655938080000|2022-06-22 22:48:00|20062.5|19972.5|20062.4|19972.4|20063.7|19973.7|20060.4|19970.4|27
1655938090000|2022-06-22 22:48:10|20062.6|19972.6|20062.6|19972.6|20063.3|19973.3|20062.4|19972.4|13
1655938100000|2022-06-22 22:48:20|20062.5|19972.5|20062.5|19972.5|20062.5|19972.5|20060|19970|14
1655938110000|2022-06-22 22:48:30|20063|19973|20063.1|19973.1|20071|19981|20059|19969|32
1655938120000|2022-06-22 22:48:40|20063.5|19973.5|20069|19979|20069|19979|20062.8|19972.8|22
1655938130000|2022-06-22 22:48:50|20070.7|19980.7|20067.7|19977.7|20070.7|19980.7|20064.4|19974.4|30
1655938140000|2022-06-22 22:49:00|20067.8|19977.8|20071.1|19981.1|20071.6|19981.6|20067.8|19977.8|28
1655938150000|2022-06-22 22:49:10|20069.7|19979.7|20071|19981|20071.4|19981.4|20064.8|19974.8|36
1655938160000|2022-06-22 22:49:20|20070.8|19980.8|20071.1|19981.1|20072.4|19982.4|20069.9|19979.9|27
1655938170000|2022-06-22 22:49:30|20071|19981|20070.6|19980.6|20071.4|19981.4|20070.3|19980.3|17
1655938180000|2022-06-22 22:49:40|20070.5|19980.5|20071.1|19981.1|20071.8|19981.8|20070.5|19980.5|21
1655938190000|2022-06-22 22:49:50|20071|19981|20071|19981|20071.1|19981.1|20070.1|19980.1|21
1655938200000|2022-06-22 22:50:00|20071.3|19981.3|20069.2|19979.2|20073.7|19983.7|20069.2|19979.2|31
1655938210000|2022-06-22 22:50:10|20069|19979|20071.8|19981.8|20071.9|19981.9|20068.5|19978.5|26
1655938220000|2022-06-22 22:50:20|20072.1|19982.1|20071.5|19981.5|20072.8|19982.8|20070.9|19980.9|25
1655938230000|2022-06-22 22:50:30|20071.4|19981.4|20069.4|19979.4|20072|19982|20069.4|19979.4|12
1655938240000|2022-06-22 22:50:40|20069.7|19979.7|20065.6|19975.6|20072.4|19982.4|20065.6|19975.6|29
1655938250000|2022-06-22 22:50:50|20066.5|19976.5|20068.8|19978.8|20076|19986|20065.7|19975.7|27
1655938260000|2022-06-22 22:51:00|20069|19979|20070.9|19980.9|20072.7|19982.7|20068.9|19978.9|32
1655938270000|2022-06-22 22:51:10|20071|19981|20071.8|19981.8|20073.6|19983.6|20070.4|19980.4|26
1655938280000|2022-06-22 22:51:20|20072.1|19982.1|20070|19980|20074.1|19984.1|20069.3|19979.3|26
1655938290000|2022-06-22 22:51:30|20070.2|19980.2|20072.6|19982.6|20075.8|19985.8|20066.8|19976.8|30
1655938300000|2022-06-22 22:51:40|20072.9|19982.9|20082.4|19992.4|20082.7|19992.7|20072.9|19982.9|28
1655938310000|2022-06-22 22:51:50|20082.3|19992.3|20081.9|19991.9|20082.3|19992.3|20077.5|19987.5|22
1655938320000|2022-06-22 22:52:00|20080.8|19990.8|20071.4|19981.4|20083.1|19993.1|20071.4|19981.4|24
1655938330000|2022-06-22 22:52:10|20072|19982|20074.3|19984.3|20074.3|19984.3|20071.2|19981.2|26
1655938340000|2022-06-22 22:52:20|20072.5|19982.5|20075.4|19985.4|20075.9|19985.9|20072|19982|23
1655938350000|2022-06-22 22:52:30|20075.5|19985.5|20079.9|19989.9|20080.1|19990.1|20074.3|19984.3|27
1655938360000|2022-06-22 22:52:40|20079.7|19989.7|20076.9|19986.9|20080|19990|20075.9|19985.9|25
1655938370000|2022-06-22 22:52:50|20078.6|19988.6|20080.6|19990.6|20081.6|19991.6|20076.3|19986.3|31
1655938380000|2022-06-22 22:53:00|20081.5|19991.5|20079.2|19989.2|20082.6|19992.6|20077.6|19987.6|28
1655938390000|2022-06-22 22:53:10|20079.4|19989.4|20079|19989|20080.8|19990.8|20078.1|19988.1|17
1655938400000|2022-06-22 22:53:20|20079.2|19989.2|20085.3|19995.3|20088|19998|20078.5|19988.5|26
1655938410000|2022-06-22 22:53:30|20085.9|19995.9|20152.9|20062.9|20154.2|20064.2|20085.9|19995.9|38
1655938420000|2022-06-22 22:53:40|20155.5|20065.5|20181|20091|20188.8|20098.8|20155.5|20065.5|40
1655938430000|2022-06-22 22:53:50|20180.1|20090.1|20159.3|20069.3|20180.1|20090.1|20159.3|20069.3|40
1655938440000|2022-06-22 22:54:00|20156.8|20066.8|20154.8|20064.8|20161.7|20071.7|20154.8|20064.8|33
1655938450000|2022-06-22 22:54:10|20153.1|20063.1|20150.5|20060.5|20156.5|20066.5|20147.9|20057.9|29
1655938460000|2022-06-22 22:54:20|20151.2|20061.2|20155.6|20065.6|20163.1|20073.1|20150|20060|35
1655938470000|2022-06-22 22:54:30|20157.9|20067.9|20159.6|20069.6|20160|20070|20156.2|20066.2|35
1655938480000|2022-06-22 22:54:40|20159.4|20069.4|20154.9|20064.9|20159.4|20069.4|20154.8|20064.8|32
1655938490000|2022-06-22 22:54:50|20156.5|20066.5|20151.4|20061.4|20156.5|20066.5|20147.2|20057.2|36
1655938500000|2022-06-22 22:55:00|20152.2|20062.2|20151.9|20061.9|20154.6|20064.6|20151.9|20061.9|26
1655938510000|2022-06-22 22:55:10|20151.8|20061.8|20156|20066|20158.6|20068.6|20149.9|20059.9|28
1655938520000|2022-06-22 22:55:20|20157.1|20067.1|20155.7|20065.7|20157.4|20067.4|20153.6|20063.6|30
1655938530000|2022-06-22 22:55:30|20155.9|20065.9|20157.3|20067.3|20158.5|20068.5|20155.9|20065.9|27
1655938540000|2022-06-22 22:55:40|20157.1|20067.1|20154.6|20064.6|20157.4|20067.4|20147.7|20057.7|32
1655938550000|2022-06-22 22:55:50|20152.2|20062.2|20152.1|20062.1|20154.1|20064.1|20151.5|20061.5|22
1655938560000|2022-06-22 22:56:00|20152|20062|20156.9|20066.9|20160|20070|20151.9|20061.9|29
1655938570000|2022-06-22 22:56:10|20157.2|20067.2|20161.3|20071.3|20163.2|20073.2|20154.1|20064.1|34
1655938580000|2022-06-22 22:56:20|20161.2|20071.2|20160.3|20070.3|20164.4|20074.4|20155.9|20065.9|29
1655938590000|2022-06-22 22:56:30|20160.1|20070.1|20155.2|20065.2|20160.4|20070.4|20154.6|20064.6|29
1655938600000|2022-06-22 22:56:40|20155.3|20065.3|20158.6|20068.6|20158.6|20068.6|20153.4|20063.4|22
1655938610000|2022-06-22 22:56:50|20158.7|20068.7|20159.4|20069.4|20163.3|20073.3|20158.7|20068.7|24
1655938620000|2022-06-22 22:57:00|20159.9|20069.9|20174.1|20084.1|20174.8|20084.8|20159.1|20069.1|30
1655938630000|2022-06-22 22:57:10|20174.2|20084.2|20177.7|20087.7|20179.3|20089.3|20174.2|20084.2|35
1655938640000|2022-06-22 22:57:20|20177.6|20087.6|20184.7|20094.7|20190.5|20100.5|20177.2|20087.2|33
1655938650000|2022-06-22 22:57:30|20185|20095|20174.7|20084.7|20186|20096|20174.6|20084.6|25
1655938660000|2022-06-22 22:57:40|20173.7|20083.7|20165.6|20075.6|20174.9|20084.9|20162.6|20072.6|31
1655938670000|2022-06-22 22:57:50|20165.4|20075.4|20166.5|20076.5|20166.8|20076.8|20156.6|20066.6|31
1655938680000|2022-06-22 22:58:00|20166.4|20076.4|20161.4|20071.4|20166.4|20076.4|20160.1|20070.1|35
1655938690000|2022-06-22 22:58:10|20161.3|20071.3|20155.7|20065.7|20161.8|20071.8|20153.6|20063.6|34
1655938700000|2022-06-22 22:58:20|20153.4|20063.4|20152.2|20062.2|20156.7|20066.7|20150.5|20060.5|31
1655938710000|2022-06-22 22:58:30|20151.8|20061.8|20151.2|20061.2|20152.9|20062.9|20150.9|20060.9|22
1655938720000|2022-06-22 22:58:40|20151.6|20061.6|20150|20060|20152.9|20062.9|20150|20060|28
1655938730000|2022-06-22 22:58:50|20150.1|20060.1|20151|20061|20151|20061|20149.5|20059.5|26
1655938740000|2022-06-22 22:59:00|20150.9|20060.9|20149.3|20059.3|20152.4|20062.4|20148.3|20058.3|31
1655938750000|2022-06-22 22:59:10|20149.7|20059.7|20148.8|20058.8|20150.3|20060.3|20146.7|20056.7|36
1655938760000|2022-06-22 22:59:20|20148.9|20058.9|20148.7|20058.7|20149.2|20059.2|20145.8|20055.8|27
1655938770000|2022-06-22 22:59:30|20147.7|20057.7|20148|20058|20149.1|20059.1|20146.6|20056.6|27
1655938780000|2022-06-22 22:59:40|20148.4|20058.4|20144.6|20054.6|20149.2|20059.2|20144.6|20054.6|30
1655938790000|2022-06-22 22:59:50|20145|20055|20129.3|20039.3|20145.8|20055.8|20125.3|20035.3|32
1655938800000|2022-06-22 23:00:00|20128.5|20038.5|20129.3|20039.3|20133.8|20043.8|20127.8|20037.8|33
1655938810000|2022-06-22 23:00:10|20128.8|20038.8|20125|20035|20131.3|20041.3|20122.9|20032.9|34
1655938820000|2022-06-22 23:00:20|20124.7|20034.7|20128|20038|20128|20038|20124.2|20034.2|36
1655938830000|2022-06-22 23:00:30|20128.1|20038.1|20132.1|20042.1|20132.1|20042.1|20127.7|20037.7|29
1655938840000|2022-06-22 23:00:40|20132.8|20042.8|20133.8|20043.8|20135.4|20045.4|20131|20041|30
1655938850000|2022-06-22 23:00:50|20133.7|20043.7|20131.1|20041.1|20133.7|20043.7|20124.8|20034.8|32
1655938860000|2022-06-22 23:01:00|20130.9|20040.9|20135.7|20045.7|20135.7|20045.7|20128.2|20038.2|27
1655938870000|2022-06-22 23:01:10|20136.2|20046.2|20142.3|20052.3|20151.1|20061.1|20136.2|20046.2|33
1655938880000|2022-06-22 23:01:20|20143.4|20053.4|20148.1|20058.1|20155.1|20065.1|20139.8|20049.8|26
1655938890000|2022-06-22 23:01:30|20148.4|20058.4|20144.6|20054.6|20148.4|20058.4|20142|20052|30
1655938900000|2022-06-22 23:01:40|20144.5|20054.5|20146|20056|20149.4|20059.4|20144.1|20054.1|22
1655938910000|2022-06-22 23:01:50|20145.9|20055.9|20140.5|20050.5|20146.2|20056.2|20139.6|20049.6|26
1655938920000|2022-06-22 23:02:00|20140.6|20050.6|20140.4|20050.4|20143.3|20053.3|20139.8|20049.8|31
1655938930000|2022-06-22 23:02:10|20142.2|20052.2|20142.2|20052.2|20142.5|20052.5|20140|20050|20
1655938940000|2022-06-22 23:02:20|20142.3|20052.3|20146.1|20056.1|20149.1|20059.1|20142.3|20052.3|30
1655938950000|2022-06-22 23:02:30|20146.7|20056.7|20145|20055|20146.7|20056.7|20143|20053|32
1655938960000|2022-06-22 23:02:40|20144.8|20054.8|20145.5|20055.5|20146.7|20056.7|20144.6|20054.6|28
1655938970000|2022-06-22 23:02:50|20144.8|20054.8|20138.7|20048.7|20145.7|20055.7|20138.7|20048.7|33
1655938980000|2022-06-22 23:03:00|20139.1|20049.1|20141.8|20051.8|20145.2|20055.2|20139.1|20049.1|31
1655938990000|2022-06-22 23:03:10|20141.6|20051.6|20146.1|20056.1|20146.9|20056.9|20141.2|20051.2|34
1655939000000|2022-06-22 23:03:20|20146.2|20056.2|20145.7|20055.7|20147.4|20057.4|20145.1|20055.1|28
1655939010000|2022-06-22 23:03:30|20145.8|20055.8|20145.7|20055.7|20145.9|20055.9|20143.9|20053.9|21
1655939020000|2022-06-22 23:03:40|20145.1|20055.1|20142.3|20052.3|20145.2|20055.2|20141.6|20051.6|23
1655939030000|2022-06-22 23:03:50|20142|20052|20143.7|20053.7|20144.2|20054.2|20141.6|20051.6|17
1655939040000|2022-06-22 23:04:00|20143.3|20053.3|20142.9|20052.9|20143.4|20053.4|20141|20051|19
1655939050000|2022-06-22 23:04:10|20142.5|20052.5|20139.6|20049.6|20142.9|20052.9|20139.6|20049.6|25
1655939060000|2022-06-22 23:04:20|20140.1|20050.1|20139.5|20049.5|20141|20051|20139|20049|16
1655939070000|2022-06-22 23:04:30|20139.9|20049.9|20145.5|20055.5|20146.9|20056.9|20139.4|20049.4|28
1655939080000|2022-06-22 23:04:40|20145.2|20055.2|20140.9|20050.9|20145.7|20055.7|20140|20050|22
1655939090000|2022-06-22 23:04:50|20141.6|20051.6|20139.8|20049.8|20142.3|20052.3|20138.3|20048.3|27
1655939100000|2022-06-22 23:05:00|20140|20050|20136.7|20046.7|20142.6|20052.6|20136.7|20046.7|23
1655939110000|2022-06-22 23:05:10|20137|20047|20139.8|20049.8|20141.8|20051.8|20137|20047|36
1655939120000|2022-06-22 23:05:20|20139.7|20049.7|20145.2|20055.2|20146.4|20056.4|20139.3|20049.3|27
1655939130000|2022-06-22 23:05:30|20142.8|20052.8|20141.9|20051.9|20144.5|20054.5|20140.1|20050.1|23
1655939140000|2022-06-22 23:05:40|20142.7|20052.7|20144.4|20054.4|20145.2|20055.2|20141.7|20051.7|24
1655939150000|2022-06-22 23:05:50|20143.4|20053.4|20140.8|20050.8|20144.1|20054.1|20140.2|20050.2|27
1655939160000|2022-06-22 23:06:00|20141.1|20051.1|20143.8|20053.8|20145|20055|20140.9|20050.9|31
1655939170000|2022-06-22 23:06:10|20142.1|20052.1|20140.8|20050.8|20143|20053|20140.8|20050.8|20
1655939180000|2022-06-22 23:06:20|20141|20051|20140.6|20050.6|20141.6|20051.6|20139.2|20049.2|27
1655939190000|2022-06-22 23:06:30|20139.9|20049.9|20138.5|20048.5|20140.5|20050.5|20136.2|20046.2|26
1655939200000|2022-06-22 23:06:40|20138.4|20048.4|20135.9|20045.9|20139.7|20049.7|20134.8|20044.8|28
1655939210000|2022-06-22 23:06:50|20135.8|20045.8|20136.9|20046.9|20136.9|20046.9|20135.3|20045.3|22
1655939220000|2022-06-22 23:07:00|20136.8|20046.8|20136.5|20046.5|20139.6|20049.6|20136.1|20046.1|30
1655939230000|2022-06-22 23:07:10|20135.8|20045.8|20134.5|20044.5|20136.3|20046.3|20134.2|20044.2|27
1655939240000|2022-06-22 23:07:20|20135.7|20045.7|20144.5|20054.5|20145.6|20055.6|20134.8|20044.8|32
1655939250000|2022-06-22 23:07:30|20144.8|20054.8|20140.5|20050.5|20144.8|20054.8|20138|20048|28
1655939260000|2022-06-22 23:07:40|20140.8|20050.8|20142.5|20052.5|20144.8|20054.8|20139.2|20049.2|25
1655939270000|2022-06-22 23:07:50|20142|20052|20141.6|20051.6|20142.5|20052.5|20140.3|20050.3|14
1655939280000|2022-06-22 23:08:00|20141|20051|20141.2|20051.2|20141.4|20051.4|20139|20049|24
1655939290000|2022-06-22 23:08:10|20141.5|20051.5|20145.3|20055.3|20145.3|20055.3|20141.2|20051.2|23
1655939300000|2022-06-22 23:08:20|20145.6|20055.6|20145.5|20055.5|20147.4|20057.4|20145.2|20055.2|29
1655939310000|2022-06-22 23:08:30|20146.1|20056.1|20159.1|20069.1|20162.1|20072.1|20146.1|20056.1|33
1655939320000|2022-06-22 23:08:40|20160.1|20070.1|20159.6|20069.6|20160.1|20070.1|20155.6|20065.6|22
1655939330000|2022-06-22 23:08:50|20159.4|20069.4|20159.1|20069.1|20161|20071|20159.1|20069.1|31
1655939340000|2022-06-22 23:09:00|20160.7|20070.7|20159.4|20069.4|20162.4|20072.4|20159.4|20069.4|29
1655939350000|2022-06-22 23:09:10|20159.5|20069.5|20156.2|20066.2|20160.4|20070.4|20156.2|20066.2|21
1655939360000|2022-06-22 23:09:20|20155.8|20065.8|20155.6|20065.6|20155.8|20065.8|20150|20060|29
1655939370000|2022-06-22 23:09:30|20155.8|20065.8|20149.6|20059.6|20156.4|20066.4|20148.5|20058.5|34
1655939380000|2022-06-22 23:09:40|20149.8|20059.8|20148.4|20058.4|20150.1|20060.1|20147.9|20057.9|20
1655939390000|2022-06-22 23:09:50|20148.5|20058.5|20148.3|20058.3|20148.5|20058.5|20146.7|20056.7|9
1655939400000|2022-06-22 23:10:00|20148.2|20058.2|20146.4|20056.4|20148.7|20058.7|20146.4|20056.4|21
1655939410000|2022-06-22 23:10:10|20146.9|20056.9|20128.7|20038.7|20146.9|20056.9|20127.4|20037.4|31
1655939420000|2022-06-22 23:10:20|20128.5|20038.5|20139.8|20049.8|20139.9|20049.9|20123.3|20033.3|34
1655939430000|2022-06-22 23:10:30|20139.7|20049.7|20139.1|20049.1|20139.8|20049.8|20137.2|20047.2|25
1655939440000|2022-06-22 23:10:40|20139.3|20049.3|20145.3|20055.3|20145.6|20055.6|20139.3|20049.3|22
1655939450000|2022-06-22 23:10:50|20144.7|20054.7|20146.5|20056.5|20148|20058|20142.9|20052.9|22
1655939460000|2022-06-22 23:11:00|20146.3|20056.3|20141.4|20051.4|20146.3|20056.3|20141.4|20051.4|29
1655939470000|2022-06-22 23:11:10|20141.3|20051.3|20150.9|20060.9|20150.9|20060.9|20139.5|20049.5|27
1655939480000|2022-06-22 23:11:20|20151|20061|20161.8|20071.8|20163.1|20073.1|20149.7|20059.7|31
1655939490000|2022-06-22 23:11:30|20162.3|20072.3|20162.1|20072.1|20163.1|20073.1|20160.4|20070.4|24
1655939500000|2022-06-22 23:11:40|20161.6|20071.6|20162.3|20072.3|20162.3|20072.3|20160.2|20070.2|17
1655939510000|2022-06-22 23:11:50|20161.8|20071.8|20149.7|20059.7|20161.8|20071.8|20148.8|20058.8|25
1655939520000|2022-06-22 23:12:00|20147.9|20057.9|20151.5|20061.5|20152|20062|20145.8|20055.8|23
1655939530000|2022-06-22 23:12:10|20151.3|20061.3|20157.6|20067.6|20157.6|20067.6|20150.4|20060.4|17
1655939540000|2022-06-22 23:12:20|20156.7|20066.7|20153.9|20063.9|20156.7|20066.7|20151|20061|29
1655939550000|2022-06-22 23:12:30|20154.6|20064.6|20159.3|20069.3|20165.3|20075.3|20153.6|20063.6|24
1655939560000|2022-06-22 23:12:40|20159|20069|20154.9|20064.9|20159|20069|20150.1|20060.1|23
1655939570000|2022-06-22 23:12:50|20152|20062|20149.5|20059.5|20153|20063|20147.9|20057.9|19
1655939580000|2022-06-22 23:13:00|20150.2|20060.2|20150.2|20060.2|20154|20064|20149.5|20059.5|25
1655939590000|2022-06-22 23:13:10|20150.1|20060.1|20143.8|20053.8|20150.1|20060.1|20143.4|20053.4|24
1655939600000|2022-06-22 23:13:20|20143.7|20053.7|20141.3|20051.3|20144.4|20054.4|20140|20050|26
1655939610000|2022-06-22 23:13:30|20141.9|20051.9|20133.8|20043.8|20142.5|20052.5|20133.7|20043.7|27
1655939620000|2022-06-22 23:13:40|20133.9|20043.9|20130.3|20040.3|20134.4|20044.4|20129.6|20039.6|30
1655939630000|2022-06-22 23:13:50|20130.9|20040.9|20135.9|20045.9|20135.9|20045.9|20127.7|20037.7|26
1655939640000|2022-06-22 23:14:00|20135.7|20045.7|20136.5|20046.5|20137|20047|20135.2|20045.2|18
1655939650000|2022-06-22 23:14:10|20135.4|20045.4|20132.5|20042.5|20135.5|20045.5|20132.3|20042.3|24
1655939660000|2022-06-22 23:14:20|20132.4|20042.4|20132|20042|20132.8|20042.8|20131.5|20041.5|14
1655939670000|2022-06-22 23:14:30|20131.8|20041.8|20137|20047|20137.5|20047.5|20131|20041|22
1655939680000|2022-06-22 23:14:40|20137.5|20047.5|20134.3|20044.3|20137.5|20047.5|20133.6|20043.6|20
1655939690000|2022-06-22 23:14:50|20136.7|20046.7|20137.9|20047.9|20139.3|20049.3|20135.6|20045.6|22
1655939700000|2022-06-22 23:15:00|20137.5|20047.5|20137.9|20047.9|20138.2|20048.2|20136.8|20046.8|15
1655939710000|2022-06-22 23:15:10|20137.4|20047.4|20146.1|20056.1|20147.3|20057.3|20137.4|20047.4|26
1655939720000|2022-06-22 23:15:20|20145.7|20055.7|20142.7|20052.7|20146.1|20056.1|20142.7|20052.7|16
1655939730000|2022-06-22 23:15:30|20141|20051|20143.2|20053.2|20143.3|20053.3|20141|20051|21
1655939740000|2022-06-22 23:15:40|20143.3|20053.3|20142.5|20052.5|20145.2|20055.2|20141.7|20051.7|18
1655939750000|2022-06-22 23:15:50|20142.2|20052.2|20154.6|20064.6|20155.7|20065.7|20142.2|20052.2|28
1655939760000|2022-06-22 23:16:00|20155.2|20065.2|20149.7|20059.7|20157.3|20067.3|20148.7|20058.7|30
1655939770000|2022-06-22 23:16:10|20149.8|20059.8|20150|20060|20151.6|20061.6|20147.2|20057.2|24
1655939780000|2022-06-22 23:16:20|20152.1|20062.1|20151.5|20061.5|20152.1|20062.1|20148.5|20058.5|28
1655939790000|2022-06-22 23:16:30|20152|20062|20154.2|20064.2|20154.2|20064.2|20150.6|20060.6|24
1655939800000|2022-06-22 23:16:40|20154.3|20064.3|20155.4|20065.4|20156.6|20066.6|20154.2|20064.2|17
1655939810000|2022-06-22 23:16:50|20156.3|20066.3|20154.5|20064.5|20156.6|20066.6|20154.2|20064.2|12
1655939820000|2022-06-22 23:17:00|20154.7|20064.7|20148.9|20058.9|20157|20067|20148.1|20058.1|24
1655939830000|2022-06-22 23:17:10|20149|20059|20153.1|20063.1|20153.7|20063.7|20147.7|20057.7|23
1655939840000|2022-06-22 23:17:20|20153|20063|20150.8|20060.8|20153.2|20063.2|20150.2|20060.2|24
1655939850000|2022-06-22 23:17:30|20150.4|20060.4|20148.6|20058.6|20152.4|20062.4|20148.6|20058.6|30
1655939860000|2022-06-22 23:17:40|20148.5|20058.5|20139.2|20049.2|20148.5|20058.5|20137.3|20047.3|28
1655939870000|2022-06-22 23:17:50|20139.1|20049.1|20129.4|20039.4|20139.1|20049.1|20129.4|20039.4|29
1655939880000|2022-06-22 23:18:00|20130.9|20040.9|20122.4|20032.4|20130.9|20040.9|20121.8|20031.8|29
1655939890000|2022-06-22 23:18:10|20122.5|20032.5|20121.3|20031.3|20124.1|20034.1|20121.3|20031.3|26
1655939900000|2022-06-22 23:18:20|20121.4|20031.4|20115.9|20025.9|20122|20032|20115.6|20025.6|33
1655939910000|2022-06-22 23:18:30|20114.3|20024.3|20109|20019|20125|20035|20107.5|20017.5|31
1655939920000|2022-06-22 23:18:40|20108.8|20018.8|20106.4|20016.4|20109.3|20019.3|20105.3|20015.3|34
1655939930000|2022-06-22 23:18:50|20106.2|20016.2|20112|20022|20112.4|20022.4|20106|20016|26
1655939940000|2022-06-22 23:19:00|20111.3|20021.3|20110.4|20020.4|20111.8|20021.8|20108.1|20018.1|27
1655939950000|2022-06-22 23:19:10|20110.2|20020.2|20109.8|20019.8|20111.7|20021.7|20108.2|20018.2|30
1655939960000|2022-06-22 23:19:20|20109.2|20019.2|20108.7|20018.7|20111.3|20021.3|20108.5|20018.5|18
1655939970000|2022-06-22 23:19:30|20108.5|20018.5|20108.2|20018.2|20110.8|20020.8|20107.9|20017.9|24
1655939980000|2022-06-22 23:19:40|20108.4|20018.4|20111.1|20021.1|20111.1|20021.1|20108.4|20018.4|22
1655939990000|2022-06-22 23:19:50|20111.2|20021.2|20116.1|20026.1|20116.4|20026.4|20111.2|20021.2|22
1655940000000|2022-06-22 23:20:00|20115.9|20025.9|20113.1|20023.1|20115.9|20025.9|20113.1|20023.1|27
1655940010000|2022-06-22 23:20:10|20112.8|20022.8|20111.5|20021.5|20112.8|20022.8|20110.9|20020.9|28
1655940020000|2022-06-22 23:20:20|20110.7|20020.7|20113.4|20023.4|20113.4|20023.4|20109.6|20019.6|27
1655940030000|2022-06-22 23:20:30|20113.7|20023.7|20112.3|20022.3|20114.2|20024.2|20111.7|20021.7|29
1655940040000|2022-06-22 23:20:40|20112|20022|20111|20021|20112.9|20022.9|20110.6|20020.6|25
1655940050000|2022-06-22 23:20:50|20111.1|20021.1|20109.3|20019.3|20112|20022|20109|20019|17
1655940060000|2022-06-22 23:21:00|20109.5|20019.5|20107|20017|20109.6|20019.6|20106.7|20016.7|14
1655940070000|2022-06-22 23:21:10|20106.4|20016.4|20106.8|20016.8|20106.8|20016.8|20105.7|20015.7|16
1655940080000|2022-06-22 23:21:20|20105.6|20015.6|20107.5|20017.5|20108.6|20018.6|20105.6|20015.6|16
1655940090000|2022-06-22 23:21:30|20107.9|20017.9|20107.5|20017.5|20112.7|20022.7|20104.8|20014.8|23
1655940100000|2022-06-22 23:21:40|20109.5|20019.5|20123.7|20033.7|20124.1|20034.1|20108.7|20018.7|34
1655940110000|2022-06-22 23:21:50|20124.4|20034.4|20135.5|20045.5|20137.7|20047.7|20124.4|20034.4|34
1655940120000|2022-06-22 23:22:00|20137.3|20047.3|20121.1|20031.1|20137.6|20047.6|20119.8|20029.8|38
1655940130000|2022-06-22 23:22:10|20121.4|20031.4|20127.8|20037.8|20127.8|20037.8|20119.4|20029.4|31
1655940140000|2022-06-22 23:22:20|20127.9|20037.9|20127.4|20037.4|20128.3|20038.3|20126|20036|24
1655940150000|2022-06-22 23:22:30|20127.6|20037.6|20137.9|20047.9|20137.9|20047.9|20127.6|20037.6|28
1655940160000|2022-06-22 23:22:40|20138.3|20048.3|20145.7|20055.7|20150.2|20060.2|20138.1|20048.1|26
1655940170000|2022-06-22 23:22:50|20144.7|20054.7|20145.1|20055.1|20148.5|20058.5|20142.9|20052.9|27
1655940180000|2022-06-22 23:23:00|20144.6|20054.6|20128|20038|20144.6|20054.6|20128|20038|33
1655940190000|2022-06-22 23:23:10|20129.1|20039.1|20125.7|20035.7|20129.6|20039.6|20125.6|20035.6|17
1655940200000|2022-06-22 23:23:20|20124.9|20034.9|20120.3|20030.3|20125.6|20035.6|20120.1|20030.1|30
1655940210000|2022-06-22 23:23:30|20120.2|20030.2|20127|20037|20127|20037|20120.2|20030.2|28
1655940220000|2022-06-22 23:23:40|20126.8|20036.8|20129.6|20039.6|20129.6|20039.6|20125.9|20035.9|29
1655940230000|2022-06-22 23:23:50|20130.1|20040.1|20124.6|20034.6|20130.1|20040.1|20124.6|20034.6|22
1655940240000|2022-06-22 23:24:00|20124.7|20034.7|20126.1|20036.1|20126.1|20036.1|20121.6|20031.6|19
1655940250000|2022-06-22 23:24:10|20125.1|20035.1|20127.6|20037.6|20128.4|20038.4|20124.3|20034.3|20
1655940260000|2022-06-22 23:24:20|20127|20037|20126.8|20036.8|20129.3|20039.3|20125.4|20035.4|24
1655940270000|2022-06-22 23:24:30|20127.3|20037.3|20124.9|20034.9|20129.1|20039.1|20122.5|20032.5|23
1655940280000|2022-06-22 23:24:40|20124.8|20034.8|20125|20035|20126|20036|20122.6|20032.6|14
1655940290000|2022-06-22 23:24:50|20124.9|20034.9|20125.7|20035.7|20126.2|20036.2|20123.1|20033.1|14
1655940300000|2022-06-22 23:25:00|20126.1|20036.1|20142|20052|20142.8|20052.8|20125.2|20035.2|35
1655940310000|2022-06-22 23:25:10|20143.1|20053.1|20136.9|20046.9|20144.8|20054.8|20135|20045|24
1655940320000|2022-06-22 23:25:20|20137.3|20047.3|20139.3|20049.3|20139.5|20049.5|20135.1|20045.1|22
1655940330000|2022-06-22 23:25:30|20138.9|20048.9|20136.7|20046.7|20139.7|20049.7|20135.5|20045.5|17
1655940340000|2022-06-22 23:25:40|20137|20047|20135.6|20045.6|20137.3|20047.3|20135.5|20045.5|20
1655940350000|2022-06-22 23:25:50|20135.5|20045.5|20135.1|20045.1|20136.2|20046.2|20134.1|20044.1|17
1655940360000|2022-06-22 23:26:00|20134.8|20044.8|20134.9|20044.9|20137.5|20047.5|20133.2|20043.2|21
1655940370000|2022-06-22 23:26:10|20133.8|20043.8|20135.2|20045.2|20135.4|20045.4|20133.8|20043.8|10
1655940380000|2022-06-22 23:26:20|20134.8|20044.8|20133|20043|20136|20046|20133|20043|19
1655940390000|2022-06-22 23:26:30|20134.8|20044.8|20131.3|20041.3|20134.8|20044.8|20129.7|20039.7|11
1655940400000|2022-06-22 23:26:40|20130.8|20040.8|20123.3|20033.3|20130.8|20040.8|20123.3|20033.3|21
1655940410000|2022-06-22 23:26:50|20123|20033|20131.8|20041.8|20131.8|20041.8|20121.7|20031.7|27
1655940420000|2022-06-22 23:27:00|20131.7|20041.7|20128.9|20038.9|20131.9|20041.9|20126.4|20036.4|23
1655940430000|2022-06-22 23:27:10|20129.1|20039.1|20121.8|20031.8|20129.2|20039.2|20120.8|20030.8|20
1655940440000|2022-06-22 23:27:20|20122.1|20032.1|20117.8|20027.8|20122.7|20032.7|20112.5|20022.5|31
1655940450000|2022-06-22 23:27:30|20117.7|20027.7|20116.7|20026.7|20118|20028|20110.8|20020.8|32
1655940460000|2022-06-22 23:27:40|20116.4|20026.4|20116.4|20026.4|20118.4|20028.4|20113.3|20023.3|26
1655940470000|2022-06-22 23:27:50|20116.2|20026.2|20122.7|20032.7|20122.7|20032.7|20114.4|20024.4|23
1655940480000|2022-06-22 23:28:00|20122.8|20032.8|20126.6|20036.6|20127.8|20037.8|20122.4|20032.4|30
1655940490000|2022-06-22 23:28:10|20127.4|20037.4|20128.3|20038.3|20129.3|20039.3|20126.8|20036.8|30
1655940500000|2022-06-22 23:28:20|20128.8|20038.8|20129.1|20039.1|20129.7|20039.7|20128.5|20038.5|15
1655940510000|2022-06-22 23:28:30|20129.6|20039.6|20126.6|20036.6|20129.7|20039.7|20125.1|20035.1|24
1655940520000|2022-06-22 23:28:40|20126.8|20036.8|20127.3|20037.3|20127.3|20037.3|20126.1|20036.1|24
1655940530000|2022-06-22 23:28:50|20126.3|20036.3|20125.5|20035.5|20127.2|20037.2|20125.5|20035.5|27
1655940540000|2022-06-22 23:29:00|20125.7|20035.7|20125.2|20035.2|20126|20036|20124.4|20034.4|21
1655940550000|2022-06-22 23:29:10|20125.3|20035.3|20123.6|20033.6|20126.4|20036.4|20120.6|20030.6|17
1655940560000|2022-06-22 23:29:20|20123.4|20033.4|20116.1|20026.1|20123.4|20033.4|20114.6|20024.6|16
1655940570000|2022-06-22 23:29:30|20116.4|20026.4|20119|20029|20123.7|20033.7|20116.4|20026.4|22
1655940580000|2022-06-22 23:29:40|20118.9|20028.9|20116.9|20026.9|20121.9|20031.9|20116.9|20026.9|28
1655940590000|2022-06-22 23:29:50|20115.7|20025.7|20109.6|20019.6|20120.4|20030.4|20108.9|20018.9|29
1655940600000|2022-06-22 23:30:00|20109.5|20019.5|20113.6|20023.6|20114.7|20024.7|20108.7|20018.7|31
1655940610000|2022-06-22 23:30:10|20113.3|20023.3|20117.9|20027.9|20117.9|20027.9|20112.5|20022.5|20
1655940620000|2022-06-22 23:30:20|20116.3|20026.3|20116.9|20026.9|20117.4|20027.4|20116.3|20026.3|19
1655940630000|2022-06-22 23:30:30|20117|20027|20117|20027|20117.4|20027.4|20116.9|20026.9|12
1655940640000|2022-06-22 23:30:40|20117.3|20027.3|20114.2|20024.2|20117.5|20027.5|20113|20023|25
1655940650000|2022-06-22 23:30:50|20114|20024|20134.9|20044.9|20136.6|20046.6|20112.2|20022.2|38
1655940660000|2022-06-22 23:31:00|20135.8|20045.8|20143.8|20053.8|20144.7|20054.7|20135.8|20045.8|29
1655940670000|2022-06-22 23:31:10|20142.5|20052.5|20140.6|20050.6|20142.5|20052.5|20137.8|20047.8|29
1655940680000|2022-06-22 23:31:20|20141.7|20051.7|20120.1|20030.1|20142.2|20052.2|20119.6|20029.6|31
1655940690000|2022-06-22 23:31:30|20120.4|20030.4|20120.8|20030.8|20121.4|20031.4|20120|20030|24
1655940700000|2022-06-22 23:31:40|20120.9|20030.9|20126.2|20036.2|20128|20038|20120.2|20030.2|24
1655940710000|2022-06-22 23:31:50|20126.1|20036.1|20125.6|20035.6|20126.1|20036.1|20124.1|20034.1|26
1655940720000|2022-06-22 23:32:00|20125.9|20035.9|20121.2|20031.2|20126.2|20036.2|20121.2|20031.2|24
1655940730000|2022-06-22 23:32:10|20123.1|20033.1|20118|20028|20123.1|20033.1|20117.9|20027.9|25
1655940740000|2022-06-22 23:32:20|20118.5|20028.5|20102.6|20012.6|20118.7|20028.7|20102.6|20012.6|27
1655940750000|2022-06-22 23:32:30|20104.6|20014.6|20093.8|20003.8|20104.8|20014.8|20090.9|20000.9|28
1655940760000|2022-06-22 23:32:40|20093.9|20003.9|20093.9|20003.9|20100.6|20010.6|20093.9|20003.9|35
1655940770000|2022-06-22 23:32:50|20096|20006|20093.6|20003.6|20096.3|20006.3|20092.7|20002.7|25
1655940780000|2022-06-22 23:33:00|20093.3|20003.3|20084.4|19994.4|20093.3|20003.3|20084.4|19994.4|23
1655940790000|2022-06-22 23:33:10|20084|19994|20079.4|19989.4|20084.8|19994.8|20077.8|19987.8|29
1655940800000|2022-06-22 23:33:20|20079.3|19989.3|20075.9|19985.9|20081.5|19991.5|20074.9|19984.9|30
1655940810000|2022-06-22 23:33:30|20075.6|19985.6|20079.1|19989.1|20079.6|19989.6|20069.9|19979.9|28
1655940820000|2022-06-22 23:33:40|20080.4|19990.4|20077|19987|20081.8|19991.8|20074|19984|31
1655940830000|2022-06-22 23:33:50|20076.6|19986.6|20080.2|19990.2|20081.4|19991.4|20074.8|19984.8|28
1655940840000|2022-06-22 23:34:00|20080.3|19990.3|20078.3|19988.3|20081.1|19991.1|20077.1|19987.1|32
1655940850000|2022-06-22 23:34:10|20077.9|19987.9|20072.5|19982.5|20078.3|19988.3|20071.2|19981.2|24
1655940860000|2022-06-22 23:34:20|20072.9|19982.9|20076.6|19986.6|20076.8|19986.8|20072.4|19982.4|22
1655940870000|2022-06-22 23:34:30|20076.4|19986.4|20075.7|19985.7|20078.3|19988.3|20075.1|19985.1|25
1655940880000|2022-06-22 23:34:40|20075.8|19985.8|20071.1|19981.1|20077.4|19987.4|20071.1|19981.1|17
1655940890000|2022-06-22 23:34:50|20070.3|19980.3|20075.4|19985.4|20076.8|19986.8|20070.3|19980.3|24
1655940900000|2022-06-22 23:35:00|20075.1|19985.1|20073.8|19983.8|20076.2|19986.2|20072.2|19982.2|28
1655940910000|2022-06-22 23:35:10|20073.5|19983.5|20072.6|19982.6|20074|19984|20071.7|19981.7|25
1655940920000|2022-06-22 23:35:20|20072.1|19982.1|20068.2|19978.2|20072.1|19982.1|20068.2|19978.2|22
1655940930000|2022-06-22 23:35:30|20068.8|19978.8|20065.6|19975.6|20068.8|19978.8|20065.1|19975.1|28
1655940940000|2022-06-22 23:35:40|20065.4|19975.4|20054.6|19964.6|20066.7|19976.7|20054.2|19964.2|34
1655940950000|2022-06-22 23:35:50|20054.8|19964.8|20054.6|19964.6|20057.6|19967.6|20054.1|19964.1|32
1655940960000|2022-06-22 23:36:00|20055.1|19965.1|20054.6|19964.6|20056.1|19966.1|20052.4|19962.4|25
1655940970000|2022-06-22 23:36:10|20054.8|19964.8|20056.1|19966.1|20057.7|19967.7|20054.8|19964.8|30
1655940980000|2022-06-22 23:36:20|20055.2|19965.2|20048.2|19958.2|20056.2|19966.2|20047.7|19957.7|23
1655940990000|2022-06-22 23:36:30|20047.6|19957.6|20031.5|19941.5|20048.2|19958.2|20031|19941|33
1655941000000|2022-06-22 23:36:40|20030.9|19940.9|20033.4|19943.4|20036.6|19946.6|20029.9|19939.9|35
1655941010000|2022-06-22 23:36:50|20033.6|19943.6|20026.6|19936.6|20033.6|19943.6|20024.8|19934.8|34
1655941020000|2022-06-22 23:37:00|20026.5|19936.5|20033.7|19943.7|20033.7|19943.7|20025.6|19935.6|30
1655941030000|2022-06-22 23:37:10|20035.3|19945.3|20027.4|19937.4|20037.2|19947.2|20027|19937|34
1655941040000|2022-06-22 23:37:20|20028.3|19938.3|20028.2|19938.2|20035.7|19945.7|20025.8|19935.8|28
1655941050000|2022-06-22 23:37:30|20028.8|19938.8|20034.3|19944.3|20034.3|19944.3|20028|19938|30
1655941060000|2022-06-22 23:37:40|20035.8|19945.8|20037|19947|20037.1|19947.1|20029.7|19939.7|30
1655941070000|2022-06-22 23:37:50|20036.4|19946.4|20038.7|19948.7|20039.8|19949.8|20035.6|19945.6|26
1655941080000|2022-06-22 23:38:00|20038.8|19948.8|20034.2|19944.2|20038.9|19948.9|20033.3|19943.3|23
1655941090000|2022-06-22 23:38:10|20034|19944|20039|19949|20039|19949|20034|19944|32
1655941100000|2022-06-22 23:38:20|20039.2|19949.2|20052.6|19962.6|20053.1|19963.1|20038.7|19948.7|30
1655941110000|2022-06-22 23:38:30|20052.4|19962.4|20043.1|19953.1|20052.4|19962.4|20037.7|19947.7|31
1655941120000|2022-06-22 23:38:40|20042.5|19952.5|20040.1|19950.1|20042.8|19952.8|20038.1|19948.1|27
1655941130000|2022-06-22 23:38:50|20039.9|19949.9|20034.3|19944.3|20042.7|19952.7|20034.3|19944.3|33
1655941140000|2022-06-22 23:39:00|20036.5|19946.5|20037.2|19947.2|20037.8|19947.8|20031.7|19941.7|34
1655941150000|2022-06-22 23:39:10|20037|19947|20039.3|19949.3|20041.3|19951.3|20036.6|19946.6|30
1655941160000|2022-06-22 23:39:20|20040.1|19950.1|20038.9|19948.9|20041.6|19951.6|20038.3|19948.3|28
1655941170000|2022-06-22 23:39:30|20039|19949|20038.8|19948.8|20041.4|19951.4|20037.5|19947.5|31
1655941180000|2022-06-22 23:39:40|20038.6|19948.6|20036.2|19946.2|20039.1|19949.1|20035.7|19945.7|25
1655941190000|2022-06-22 23:39:50|20036.4|19946.4|20036.8|19946.8|20037.3|19947.3|20036.1|19946.1|24
1655941200000|2022-06-22 23:40:00|20037.2|19947.2|20035.9|19945.9|20039.5|19949.5|20035.9|19945.9|24
1655941210000|2022-06-22 23:40:10|20036.4|19946.4|20039.3|19949.3|20040.7|19950.7|20035.8|19945.8|30
1655941220000|2022-06-22 23:40:20|20037.4|19947.4|20040.6|19950.6|20041|19951|20037.4|19947.4|29
1655941230000|2022-06-22 23:40:30|20040.4|19950.4|20045.3|19955.3|20045.3|19955.3|20039.9|19949.9|24
1655941240000|2022-06-22 23:40:40|20049.4|19959.4|20040.6|19950.6|20051.6|19961.6|20040.6|19950.6|27
1655941250000|2022-06-22 23:40:50|20040|19950|20026.3|19936.3|20040|19950|20025.3|19935.3|34
1655941260000|2022-06-22 23:41:00|20026.1|19936.1|20036.6|19946.6|20037.7|19947.7|20025.5|19935.5|33
1655941270000|2022-06-22 23:41:10|20033.6|19943.6|20017.9|19927.9|20036.7|19946.7|20017|19927|34
1655941280000|2022-06-22 23:41:20|20018|19928|20012.7|19922.7|20018.2|19928.2|20011.2|19921.2|35
1655941290000|2022-06-22 23:41:30|20013|19923|20014.3|19924.3|20015.8|19925.8|20011.2|19921.2|30
1655941300000|2022-06-22 23:41:40|20013.9|19923.9|20020.8|19930.8|20021.1|19931.1|20013.6|19923.6|28
1655941310000|2022-06-22 23:41:50|20020.9|19930.9|20019.2|19929.2|20022.1|19932.1|20018|19928|29
1655941320000|2022-06-22 23:42:00|20017.7|19927.7|20021.2|19931.2|20021.4|19931.4|20017.6|19927.6|22
1655941330000|2022-06-22 23:42:10|20021.3|19931.3|20020.3|19930.3|20021.7|19931.7|20020.2|19930.2|23
1655941340000|2022-06-22 23:42:20|20020.7|19930.7|20017.7|19927.7|20032.2|19942.2|20017.7|19927.7|35
1655941350000|2022-06-22 23:42:30|20019.8|19929.8|20014.5|19924.5|20019.8|19929.8|20014.5|19924.5|33
1655941360000|2022-06-22 23:42:40|20014.6|19924.6|20013.7|19923.7|20015.2|19925.2|20013.4|19923.4|24
1655941370000|2022-06-22 23:42:50|20013.6|19923.6|20015.2|19925.2|20016.5|19926.5|20013.6|19923.6|26
1655941380000|2022-06-22 23:43:00|20015.3|19925.3|20022.8|19932.8|20022.8|19932.8|20015.1|19925.1|22
1655941390000|2022-06-22 23:43:10|20023.6|19933.6|20028.3|19938.3|20028.9|19938.9|20023.2|19933.2|29
1655941400000|2022-06-22 23:43:20|20028.7|19938.7|20026.1|19936.1|20028.7|19938.7|20025.6|19935.6|28
1655941410000|2022-06-22 23:43:30|20026|19936|20029.1|19939.1|20029.5|19939.5|20021.4|19931.4|32
1655941420000|2022-06-22 23:43:40|20028.6|19938.6|20030.6|19940.6|20033.2|19943.2|20028.6|19938.6|32
1655941430000|2022-06-22 23:43:50|20030.5|19940.5|20031.4|19941.4|20032.6|19942.6|20029.9|19939.9|29
1655941440000|2022-06-22 23:44:00|20031.9|19941.9|20029.9|19939.9|20032.6|19942.6|20029.6|19939.6|33
1655941450000|2022-06-22 23:44:10|20030|19940|20022.1|19932.1|20030|19940|20021.9|19931.9|28
1655941460000|2022-06-22 23:44:20|20022|19932|20022.2|19932.2|20022.2|19932.2|20019.2|19929.2|31
1655941470000|2022-06-22 23:44:30|20022|19932|20026.3|19936.3|20028.1|19938.1|20019.1|19929.1|37
1655941480000|2022-06-22 23:44:40|20026.8|19936.8|20040|19950|20042.1|19952.1|20026.1|19936.1|31
1655941490000|2022-06-22 23:44:50|20039.5|19949.5|20038.5|19948.5|20040.8|19950.8|20038.1|19948.1|30
1655941500000|2022-06-22 23:45:00|20038.4|19948.4|20032.3|19942.3|20041|19951|20031.5|19941.5|37
1655941510000|2022-06-22 23:45:10|20032.5|19942.5|20023.6|19933.6|20032.5|19942.5|20021|19931|25
1655941520000|2022-06-22 23:45:20|20019.8|19929.8|20010.5|19920.5|20023.9|19933.9|20009.9|19919.9|25
1655941530000|2022-06-22 23:45:30|20009.8|19919.8|20011.2|19921.2|20015|19925|20009.6|19919.6|33
1655941540000|2022-06-22 23:45:40|20011.6|19921.6|20008.2|19918.2|20011.8|19921.8|20007.2|19917.2|29
1655941550000|2022-06-22 23:45:50|20008.1|19918.1|20009.9|19919.9|20009.9|19919.9|20006.7|19916.7|24
1655941560000|2022-06-22 23:46:00|20009.3|19919.3|20000.9|19910.9|20009.3|19919.3|20000.5|19910.5|33
1655941570000|2022-06-22 23:46:10|20002.6|19912.6|19997.8|19907.8|20002.6|19912.6|19997.8|19907.8|29
1655941580000|2022-06-22 23:46:20|19999.1|19909.1|20000.3|19910.3|20002.8|19912.8|19997.2|19907.2|35
1655941590000|2022-06-22 23:46:30|20000.4|19910.4|19999.3|19909.3|20001.8|19911.8|19998.9|19908.9|33
1655941600000|2022-06-22 23:46:40|20000.8|19910.8|20006.3|19916.3|20006.8|19916.8|20000.8|19910.8|27
1655941610000|2022-06-22 23:46:50|20006.4|19916.4|20000|19910|20006.4|19916.4|19999.7|19909.7|27
1655941620000|2022-06-22 23:47:00|20000.3|19910.3|20004.2|19914.2|20004.4|19914.4|19999.8|19909.8|30
1655941630000|2022-06-22 23:47:10|20004.3|19914.3|20002.4|19912.4|20005.6|19915.6|20001.8|19911.8|24
1655941640000|2022-06-22 23:47:20|20002.2|19912.2|20002.5|19912.5|20002.8|19912.8|20000.2|19910.2|29
1655941650000|2022-06-22 23:47:30|20002.6|19912.6|20003.9|19913.9|20004.1|19914.1|20001.9|19911.9|27
1655941660000|2022-06-22 23:47:40|20002.6|19912.6|20000|19910|20002.6|19912.6|19997.5|19907.5|29
1655941670000|2022-06-22 23:47:50|19999.9|19909.9|20000.6|19910.6|20002.1|19912.1|19999.7|19909.7|29
1655941680000|2022-06-22 23:48:00|20000.8|19910.8|20004.3|19914.3|20010.5|19920.5|20000.8|19910.8|34
1655941690000|2022-06-22 23:48:10|20004.6|19914.6|20002.5|19912.5|20005.5|19915.5|20001.5|19911.5|27
1655941700000|2022-06-22 23:48:20|20002.1|19912.1|20028.6|19938.6|20029.8|19939.8|20002.1|19912.1|38
1655941710000|2022-06-22 23:48:30|20027.2|19937.2|20044.8|19954.8|20045.8|19955.8|20027.2|19937.2|33
1655941720000|2022-06-22 23:48:40|20044.4|19954.4|20046.8|19956.8|20047|19957|20040|19950|32
1655941730000|2022-06-22 23:48:50|20047.9|19957.9|20043.8|19953.8|20052|19962|20043.2|19953.2|36
1655941740000|2022-06-22 23:49:00|20044|19954|20025.1|19935.1|20045.6|19955.6|20025|19935|34
1655941750000|2022-06-22 23:49:10|20024.9|19934.9|20025.6|19935.6|20025.6|19935.6|20013.8|19923.8|35
1655941760000|2022-06-22 23:49:20|20025.5|19935.5|20018.8|19928.8|20025.5|19935.5|20018.6|19928.6|34
1655941770000|2022-06-22 23:49:30|20016.2|19926.2|20003.8|19913.8|20017.5|19927.5|20002.5|19912.5|32
1655941780000|2022-06-22 23:49:40|20004.9|19914.9|20009.9|19919.9|20011.3|19921.3|20004.9|19914.9|35
1655941790000|2022-06-22 23:49:50|20009.8|19919.8|19995.8|19905.8|20010.9|19920.9|19995.8|19905.8|37
1655941800000|2022-06-22 23:50:00|19996.9|19906.9|19999.3|19909.3|20008.5|19918.5|19996.2|19906.2|37
1655941810000|2022-06-22 23:50:10|19998.8|19908.8|20008.2|19918.2|20010|19920|19998.8|19908.8|36
1655941820000|2022-06-22 23:50:20|20006.7|19916.7|20015.5|19925.5|20027.2|19937.2|20006.7|19916.7|33
1655941830000|2022-06-22 23:50:30|20015.4|19925.4|20022.8|19932.8|20025.2|19935.2|20011.9|19921.9|35
1655941840000|2022-06-22 23:50:40|20023.4|19933.4|20040|19950|20040|19950|20020.7|19930.7|28
1655941850000|2022-06-22 23:50:50|20041.2|19951.2|20035.8|19945.8|20043.2|19953.2|20035.8|19945.8|34
1655941860000|2022-06-22 23:51:00|20031.5|19941.5|20026.4|19936.4|20033.8|19943.8|20025.3|19935.3|35
1655941870000|2022-06-22 23:51:10|20025.8|19935.8|20020.1|19930.1|20025.8|19935.8|20018.3|19928.3|28
1655941880000|2022-06-22 23:51:20|20020.3|19930.3|20020|19930|20021.3|19931.3|20016|19926|24
1655941890000|2022-06-22 23:51:30|20020.5|19930.5|20015.1|19925.1|20020.5|19930.5|20010.1|19920.1|31
1655941900000|2022-06-22 23:51:40|20016.5|19926.5|20006.9|19916.9|20017.2|19927.2|20006|19916|34
1655941910000|2022-06-22 23:51:50|20007|19917|20002.7|19912.7|20007.9|19917.9|20001.1|19911.1|33
1655941920000|2022-06-22 23:52:00|20002.6|19912.6|19997.4|19907.4|20002.9|19912.9|19997|19907|28
1655941930000|2022-06-22 23:52:10|19998.3|19908.3|19999.1|19909.1|19999.9|19909.9|19996.7|19906.7|30
1655941940000|2022-06-22 23:52:20|19999.3|19909.3|19999.6|19909.6|20002|19912|19998.6|19908.6|31
1655941950000|2022-06-22 23:52:30|19999.4|19909.4|20005.7|19915.7|20008.6|19918.6|19998.9|19908.9|39
1655941960000|2022-06-22 23:52:40|20004.6|19914.6|20003.4|19913.4|20004.6|19914.6|20001.4|19911.4|29
1655941970000|2022-06-22 23:52:50|20003.6|19913.6|20003.9|19913.9|20004.2|19914.2|20000.1|19910.1|25
1655941980000|2022-06-22 23:53:00|20004|19914|20007.7|19917.7|20007.7|19917.7|20002.8|19912.8|28
1655941990000|2022-06-22 23:53:10|20007.4|19917.4|20003.4|19913.4|20007.8|19917.8|20001.6|19911.6|30
1655942000000|2022-06-22 23:53:20|20003.3|19913.3|20015.3|19925.3|20016.4|19926.4|20003|19913|26
1655942010000|2022-06-22 23:53:30|20016.3|19926.3|20014|19924|20018.2|19928.2|20012.2|19922.2|34
1655942020000|2022-06-22 23:53:40|20014.1|19924.1|20011.4|19921.4|20014.5|19924.5|20007.4|19917.4|28
1655942030000|2022-06-22 23:53:50|20011.5|19921.5|20015.9|19925.9|20016.6|19926.6|20010.8|19920.8|31
1655942040000|2022-06-22 23:54:00|20014.6|19924.6|20012.6|19922.6|20016.4|19926.4|20011.4|19921.4|30
1655942050000|2022-06-22 23:54:10|20012.2|19922.2|20002.3|19912.3|20012.6|19922.6|20000.5|19910.5|38
1655942060000|2022-06-22 23:54:20|20002.5|19912.5|20001.9|19911.9|20005.9|19915.9|20000.8|19910.8|32
1655942070000|2022-06-22 23:54:30|20001.1|19911.1|19998.7|19908.7|20002|19912|19998.7|19908.7|24
1655942080000|2022-06-22 23:54:40|19998.4|19908.4|19995.9|19905.9|19998.8|19908.8|19994.9|19904.9|17
1655942090000|2022-06-22 23:54:50|19996.1|19906.1|19998.5|19908.5|19999.3|19909.3|19995|19905|23
1655942100000|2022-06-22 23:55:00|19998.6|19908.6|20000.4|19910.4|20000.4|19910.4|19996|19906|22
1655942110000|2022-06-22 23:55:10|20000.6|19910.6|20001.2|19911.2|20001.6|19911.6|19998.8|19908.8|25
1655942120000|2022-06-22 23:55:20|20001.3|19911.3|19998.1|19908.1|20001.3|19911.3|19995.4|19905.4|19
1655942130000|2022-06-22 23:55:30|19998.2|19908.2|20000.8|19910.8|20002.2|19912.2|19996.4|19906.4|30
1655942140000|2022-06-22 23:55:40|20001|19911|20000.6|19910.6|20002.2|19912.2|19999.9|19909.9|21
1655942150000|2022-06-22 23:55:50|20000.7|19910.7|20000.1|19910.1|20001.3|19911.3|19998.1|19908.1|28
1655942160000|2022-06-22 23:56:00|20000.2|19910.2|20010.9|19920.9|20011.8|19921.8|20000.2|19910.2|32
1655942170000|2022-06-22 23:56:10|20009.4|19919.4|20010.5|19920.5|20010.8|19920.8|20008.4|19918.4|24
1655942180000|2022-06-22 23:56:20|20010.7|19920.7|20010.6|19920.6|20012.9|19922.9|20010.2|19920.2|25
1655942190000|2022-06-22 23:56:30|20011.4|19921.4|20004.5|19914.5|20012.4|19922.4|20002.7|19912.7|28
1655942200000|2022-06-22 23:56:40|20005.1|19915.1|20008.6|19918.6|20009|19919|20005.1|19915.1|29
1655942210000|2022-06-22 23:56:50|20008.9|19918.9|20002.1|19912.1|20010.3|19920.3|20002.1|19912.1|25
1655942220000|2022-06-22 23:57:00|20002.2|19912.2|20004|19914|20004|19914|20002.2|19912.2|20
1655942230000|2022-06-22 23:57:10|20003.9|19913.9|20001.4|19911.4|20004.3|19914.3|19999.7|19909.7|25
1655942240000|2022-06-22 23:57:20|20001.5|19911.5|20006.3|19916.3|20008.9|19918.9|19998.1|19908.1|33
1655942250000|2022-06-22 23:57:30|20006.6|19916.6|20002.3|19912.3|20006.6|19916.6|20000.7|19910.7|32
1655942260000|2022-06-22 23:57:40|20002.1|19912.1|20001|19911|20002.8|19912.8|19997.1|19907.1|33
1655942270000|2022-06-22 23:57:50|20001.1|19911.1|19999.2|19909.2|20002.6|19912.6|19999.2|19909.2|29
1655942280000|2022-06-22 23:58:00|20000.7|19910.7|20001.5|19911.5|20003.1|19913.1|19999.8|19909.8|28
1655942290000|2022-06-22 23:58:10|20001.9|19911.9|20001.6|19911.6|20001.9|19911.9|19998.1|19908.1|34
1655942300000|2022-06-22 23:58:20|20002.2|19912.2|19999.4|19909.4|20002.3|19912.3|19999|19909|33
1655942310000|2022-06-22 23:58:30|19999.2|19909.2|20003|19913|20003|19913|19999.2|19909.2|32
1655942320000|2022-06-22 23:58:40|20002.9|19912.9|19998.1|19908.1|20002.9|19912.9|19996.2|19906.2|28
1655942330000|2022-06-22 23:58:50|19999.3|19909.3|20000.8|19910.8|20001.1|19911.1|19999.3|19909.3|27
1655942340000|2022-06-22 23:59:00|20000.6|19910.6|20003.2|19913.2|20003.2|19913.2|19998|19908|32
1655942350000|2022-06-22 23:59:10|20003.3|19913.3|20003|19913|20003.4|19913.4|20001.3|19911.3|30
1655942360000|2022-06-22 23:59:20|20001.7|19911.7|20002.5|19912.5|20004.2|19914.2|20001.7|19911.7|29
1655942370000|2022-06-22 23:59:30|20002.6|19912.6|20000.6|19910.6|20003.2|19913.2|20000.1|19910.1|22
1655942380000|2022-06-22 23:59:40|20001.1|19911.1|19998.1|19908.1|20001.1|19911.1|19995.1|19905.1|31
1655942390000|2022-06-22 23:59:50|19998.7|19908.7|20012.7|19922.7|20013.1|19923.1|19998.7|19908.7|29
1655942400000|2022-06-23 00:00:00|20012.2|19922.2|20014.7|19924.7|20015.9|19925.9|20011.8|19921.8|32
1655942410000|2022-06-23 00:00:10|20014.6|19924.6|20004.5|19914.5|20015.2|19925.2|20003.6|19913.6|36
1655942420000|2022-06-23 00:00:20|20006.1|19916.1|20002.2|19912.2|20006.1|19916.1|20000.8|19910.8|24
1655942430000|2022-06-23 00:00:30|20003.1|19913.1|20022.9|19932.9|20024.9|19934.9|20003.1|19913.1|36
1655942440000|2022-06-23 00:00:40|20023|19933|20032.1|19942.1|20032.1|19942.1|20023|19933|33
1655942450000|2022-06-23 00:00:50|20032.9|19942.9|20039|19949|20040.2|19950.2|20031.9|19941.9|35
1655942460000|2022-06-23 00:01:00|20040.6|19950.6|20029.5|19939.5|20041.8|19951.8|20025.5|19935.5|35
1655942470000|2022-06-23 00:01:10|20029|19939|20022.4|19932.4|20029.1|19939.1|20021.2|19931.2|28
1655942480000|2022-06-23 00:01:20|20021.7|19931.7|20001.8|19911.8|20025.9|19935.9|20001.8|19911.8|27
1655942490000|2022-06-23 00:01:30|20001.9|19911.9|19999.1|19909.1|20001.9|19911.9|19996.2|19906.2|33
1655942500000|2022-06-23 00:01:40|19999.5|19909.5|19999.1|19909.1|20004.8|19914.8|19998.4|19908.4|29
1655942510000|2022-06-23 00:01:50|19999.6|19909.6|20008.1|19918.1|20008.1|19918.1|19995.9|19905.9|34
1655942520000|2022-06-23 00:02:00|20007.4|19917.4|20004|19914|20011.5|19921.5|20003|19913|24
1655942530000|2022-06-23 00:02:10|20003.6|19913.6|20000.3|19910.3|20005.8|19915.8|19999.9|19909.9|33
1655942540000|2022-06-23 00:02:20|20000.8|19910.8|20008.1|19918.1|20008.1|19918.1|19997.7|19907.7|32
1655942550000|2022-06-23 00:02:30|20011.1|19921.1|19995.3|19905.3|20018.4|19928.4|19994.2|19904.2|39
1655942560000|2022-06-23 00:02:40|19994.5|19904.5|19965.6|19875.6|19995.6|19905.6|19963.9|19873.9|39
1655942570000|2022-06-23 00:02:50|19964.7|19874.7|19949.3|19859.3|19964.7|19874.7|19949.3|19859.3|35
1655942580000|2022-06-23 00:03:00|19948.7|19858.7|19939.6|19849.6|19951.9|19861.9|19939.2|19849.2|35
1655942590000|2022-06-23 00:03:10|19938.7|19848.7|19926.8|19836.8|19940|19850|19923.1|19833.1|38
1655942600000|2022-06-23 00:03:20|19926.4|19836.4|19954.5|19864.5|19954.5|19864.5|19920.7|19830.7|40
1655942610000|2022-06-23 00:03:30|19955.7|19865.7|19999.8|19909.8|19999.8|19909.8|19955.7|19865.7|40
1655942620000|2022-06-23 00:03:40|19999.1|19909.1|19999.6|19909.6|19999.6|19909.6|19985|19895|38
1655942630000|2022-06-23 00:03:50|19999.4|19909.4|19985.9|19895.9|20002.2|19912.2|19984.5|19894.5|33
1655942640000|2022-06-23 00:04:00|19986.1|19896.1|20003.2|19913.2|20004.7|19914.7|19986|19896|36
1655942650000|2022-06-23 00:04:10|20006|19916|20014.5|19924.5|20014.5|19924.5|20004.3|19914.3|36
1655942660000|2022-06-23 00:04:20|20014.8|19924.8|20041|19951|20041.5|19951.5|20014.8|19924.8|37
1655942670000|2022-06-23 00:04:30|20045.2|19955.2|20016|19926|20045.2|19955.2|20016|19926|37
1655942680000|2022-06-23 00:04:40|20016.2|19926.2|20024.1|19934.1|20026.8|19936.8|20016.2|19926.2|38
1655942690000|2022-06-23 00:04:50|20024.8|19934.8|20015.3|19925.3|20028.9|19938.9|20010.6|19920.6|39
1655942700000|2022-06-23 00:05:00|20015|19925|20030.7|19940.7|20031.9|19941.9|20013.8|19923.8|39
1655942710000|2022-06-23 00:05:10|20032|19942|20052.6|19962.6|20053.5|19963.5|20032|19942|34
1655942720000|2022-06-23 00:05:20|20052.7|19962.7|20048.1|19958.1|20053.7|19963.7|20046.3|19956.3|31
1655942730000|2022-06-23 00:05:30|20047|19957|20031.3|19941.3|20047.5|19957.5|20031.3|19941.3|36
1655942740000|2022-06-23 00:05:40|20030|19940|20022.8|19932.8|20035.9|19945.9|20021.6|19931.6|34
1655942750000|2022-06-23 00:05:50|20022.1|19932.1|20021.4|19931.4|20022.5|19932.5|20019|19929|33
1655942760000|2022-06-23 00:06:00|20020.7|19930.7|20024.5|19934.5|20032.2|19942.2|20020.7|19930.7|30
1655942770000|2022-06-23 00:06:10|20024.4|19934.4|20027.9|19937.9|20027.9|19937.9|20019.7|19929.7|36
1655942780000|2022-06-23 00:06:20|20028.2|19938.2|20035.8|19945.8|20039|19949|20028.2|19938.2|36
1655942790000|2022-06-23 00:06:30|20035.7|19945.7|20046.4|19956.4|20046.4|19956.4|20034.7|19944.7|34
1655942800000|2022-06-23 00:06:40|20046.2|19956.2|20052|19962|20052|19962|20045|19955|33
1655942810000|2022-06-23 00:06:50|20052.3|19962.3|20092.1|20002.1|20098.1|20008.1|20052.3|19962.3|40
1655942820000|2022-06-23 00:07:00|20091.7|20001.7|20115.7|20025.7|20115.7|20025.7|20091.7|20001.7|38
1655942830000|2022-06-23 00:07:10|20115.4|20025.4|20090.9|20000.9|20115.9|20025.9|20089.7|19999.7|38
1655942840000|2022-06-23 00:07:20|20089.7|19999.7|20077.8|19987.8|20089.7|19999.7|20071.3|19981.3|36
1655942850000|2022-06-23 00:07:30|20079.7|19989.7|20082.2|19992.2|20082.2|19992.2|20074.5|19984.5|38
1655942860000|2022-06-23 00:07:40|20082.6|19992.6|20082.8|19992.8|20085.9|19995.9|20076.5|19986.5|37
1655942870000|2022-06-23 00:07:50|20081.5|19991.5|20061.2|19971.2|20081.5|19991.5|20060.8|19970.8|39
1655942880000|2022-06-23 00:08:00|20061.4|19971.4|20069.3|19979.3|20073.2|19983.2|20060.2|19970.2|36
1655942890000|2022-06-23 00:08:10|20069.5|19979.5|20043.2|19953.2|20070.6|19980.6|20033.1|19943.1|40
1655942900000|2022-06-23 00:08:20|20042.1|19952.1|20044.9|19954.9|20047.9|19957.9|20039.9|19949.9|33
1655942910000|2022-06-23 00:08:30|20045.9|19955.9|20056.4|19966.4|20056.4|19966.4|20044.2|19954.2|35
1655942920000|2022-06-23 00:08:40|20057.4|19967.4|20076.2|19986.2|20077|19987|20057.4|19967.4|38
1655942930000|2022-06-23 00:08:50|20076.8|19986.8|20071.5|19981.5|20083.9|19993.9|20069.7|19979.7|32
1655942940000|2022-06-23 00:09:00|20069.6|19979.6|20094|20004|20094|20004|20069.6|19979.6|34
1655942950000|2022-06-23 00:09:10|20094.6|20004.6|20102|20012|20102.5|20012.5|20085.6|19995.6|35
1655942960000|2022-06-23 00:09:20|20102.1|20012.1|20094|20004|20102.1|20012.1|20091.5|20001.5|35
1655942970000|2022-06-23 00:09:30|20094.8|20004.8|20087.8|19997.8|20097.2|20007.2|20087.8|19997.8|39
1655942980000|2022-06-23 00:09:40|20088.2|19998.2|20103.8|20013.8|20104.3|20014.3|20088.2|19998.2|35
1655942990000|2022-06-23 00:09:50|20104.3|20014.3|20087.3|19997.3|20108.2|20018.2|20087.2|19997.2|37
1655943000000|2022-06-23 00:10:00|20087.4|19997.4|20093.4|20003.4|20093.8|20003.8|20084.1|19994.1|37
1655943010000|2022-06-23 00:10:10|20094.5|20004.5|20112.6|20022.6|20115.5|20025.5|20093|20003|35
1655943020000|2022-06-23 00:10:20|20112.8|20022.8|20128.3|20038.3|20128.3|20038.3|20107.3|20017.3|39
1655943030000|2022-06-23 00:10:30|20130|20040|20126.8|20036.8|20131.2|20041.2|20126.6|20036.6|36
1655943040000|2022-06-23 00:10:40|20128.3|20038.3|20137.9|20047.9|20139.5|20049.5|20126.9|20036.9|39
1655943050000|2022-06-23 00:10:50|20134.9|20044.9|20125.8|20035.8|20134.9|20044.9|20111.7|20021.7|36
1655943060000|2022-06-23 00:11:00|20124.7|20034.7|20150.2|20060.2|20156.5|20066.5|20123.5|20033.5|39
1655943070000|2022-06-23 00:11:10|20147.8|20057.8|20155.7|20065.7|20157.9|20067.9|20137.5|20047.5|38
1655943080000|2022-06-23 00:11:20|20155.6|20065.6|20144.5|20054.5|20155.6|20065.6|20141.5|20051.5|38
1655943090000|2022-06-23 00:11:30|20146.4|20056.4|20130.7|20040.7|20148.6|20058.6|20124.6|20034.6|38
1655943100000|2022-06-23 00:11:40|20129.4|20039.4|20123.3|20033.3|20129.4|20039.4|20120.5|20030.5|39
1655943110000|2022-06-23 00:11:50|20123.8|20033.8|20121.6|20031.6|20124|20034|20116.9|20026.9|38
1655943120000|2022-06-23 00:12:00|20122.2|20032.2|20119.3|20029.3|20128.9|20038.9|20117.2|20027.2|38
1655943130000|2022-06-23 00:12:10|20119|20029|20107.1|20017.1|20121.6|20031.6|20107.1|20017.1|39
1655943140000|2022-06-23 00:12:20|20106.8|20016.8|20101.7|20011.7|20107.6|20017.6|20100.2|20010.2|36
1655943150000|2022-06-23 00:12:30|20101.8|20011.8|20102.4|20012.4|20109.6|20019.6|20100.5|20010.5|39
1655943160000|2022-06-23 00:12:40|20102|20012|20099.4|20009.4|20102.4|20012.4|20096.9|20006.9|34
1655943170000|2022-06-23 00:12:50|20098.3|20008.3|20109.8|20019.8|20109.8|20019.8|20098.1|20008.1|39
1655943180000|2022-06-23 00:13:00|20110.6|20020.6|20109.1|20019.1|20119.4|20029.4|20108.3|20018.3|35
1655943190000|2022-06-23 00:13:10|20107.3|20017.3|20103.3|20013.3|20107.5|20017.5|20099.2|20009.2|34
1655943200000|2022-06-23 00:13:20|20103.1|20013.1|20100.9|20010.9|20103.4|20013.4|20098.6|20008.6|31
1655943210000|2022-06-23 00:13:30|20101.1|20011.1|20098.1|20008.1|20103.6|20013.6|20097.5|20007.5|30
1655943220000|2022-06-23 00:13:40|20095.8|20005.8|20089.4|19999.4|20095.9|20005.9|20087.7|19997.7|29
1655943230000|2022-06-23 00:13:50|20089.5|19999.5|20086.5|19996.5|20092.7|20002.7|20086.4|19996.4|32
1655943240000|2022-06-23 00:14:00|20087.2|19997.2|20089.5|19999.5|20099.5|20009.5|20086.2|19996.2|36
1655943250000|2022-06-23 00:14:10|20089.7|19999.7|20099.9|20009.9|20099.9|20009.9|20086.3|19996.3|31
1655943260000|2022-06-23 00:14:20|20100.2|20010.2|20109.6|20019.6|20111.8|20021.8|20100.2|20010.2|33
1655943270000|2022-06-23 00:14:30|20109.7|20019.7|20126.6|20036.6|20132.4|20042.4|20109.7|20019.7|37
1655943280000|2022-06-23 00:14:40|20126.8|20036.8|20134.1|20044.1|20134.1|20044.1|20120.5|20030.5|33
1655943290000|2022-06-23 00:14:50|20134.4|20044.4|20136.2|20046.2|20137.3|20047.3|20132.9|20042.9|35
1655943300000|2022-06-23 00:15:00|20137|20047|20149.3|20059.3|20149.3|20059.3|20128.3|20038.3|37
1655943310000|2022-06-23 00:15:10|20149.4|20059.4|20123.5|20033.5|20150.6|20060.6|20123.2|20033.2|38
1655943320000|2022-06-23 00:15:20|20124.8|20034.8|20153|20063|20154.5|20064.5|20123.3|20033.3|39
1655943330000|2022-06-23 00:15:30|20155.5|20065.5|20166|20076|20177.6|20087.6|20155.5|20065.5|40
1655943340000|2022-06-23 00:15:40|20167.6|20077.6|20207.7|20117.7|20207.7|20117.7|20165.6|20075.6|36
1655943350000|2022-06-23 00:15:50|20211.5|20121.5|20205.1|20115.1|20224.1|20134.1|20202.7|20112.7|39
1655943360000|2022-06-23 00:16:00|20203.6|20113.6|20201.8|20111.8|20221.9|20131.9|20201.8|20111.8|39
1655943370000|2022-06-23 00:16:10|20201.2|20111.2|20195.2|20105.2|20202.2|20112.2|20187.7|20097.7|39
1655943380000|2022-06-23 00:16:20|20198.5|20108.5|20193.9|20103.9|20205.6|20115.6|20193.8|20103.8|35
1655943390000|2022-06-23 00:16:30|20186.9|20096.9|20197.6|20107.6|20198.8|20108.8|20184.5|20094.5|37
1655943400000|2022-06-23 00:16:40|20198|20108|20181|20091|20198|20108|20178.6|20088.6|37
1655943410000|2022-06-23 00:16:50|20182.5|20092.5|20183.4|20093.4|20196.2|20106.2|20182.5|20092.5|37
1655943420000|2022-06-23 00:17:00|20182.6|20092.6|20171.9|20081.9|20185.6|20095.6|20167.4|20077.4|38
1655943430000|2022-06-23 00:17:10|20173.9|20083.9|20165.9|20075.9|20179.1|20089.1|20165|20075|38
1655943440000|2022-06-23 00:17:20|20165|20075|20166|20076|20169.9|20079.9|20160.2|20070.2|34
1655943450000|2022-06-23 00:17:30|20166.7|20076.7|20164.2|20074.2|20171.1|20081.1|20164|20074|39
1655943460000|2022-06-23 00:17:40|20163.7|20073.7|20175|20085|20177|20087|20162.1|20072.1|38
1655943470000|2022-06-23 00:17:50|20175.2|20085.2|20174.7|20084.7|20181.8|20091.8|20174.7|20084.7|36
1655943480000|2022-06-23 00:18:00|20174.8|20084.8|20170.3|20080.3|20174.9|20084.9|20167.8|20077.8|31
1655943490000|2022-06-23 00:18:10|20171.7|20081.7|20201.8|20111.8|20203.6|20113.6|20171.3|20081.3|39
1655943500000|2022-06-23 00:18:20|20202.4|20112.4|20208.5|20118.5|20208.7|20118.7|20202.4|20112.4|38
1655943510000|2022-06-23 00:18:30|20208|20118|20199.4|20109.4|20208.5|20118.5|20197.1|20107.1|36
1655943520000|2022-06-23 00:18:40|20199.3|20109.3|20227.4|20137.4|20227.4|20137.4|20199.2|20109.2|35
1655943530000|2022-06-23 00:18:50|20228.1|20138.1|20205.6|20115.6|20231.9|20141.9|20205.6|20115.6|38
1655943540000|2022-06-23 00:19:00|20199.4|20109.4|20210.8|20120.8|20212|20122|20195.2|20105.2|39
1655943550000|2022-06-23 00:19:10|20211.2|20121.2|20224.2|20134.2|20226.8|20136.8|20208|20118|38
1655943560000|2022-06-23 00:19:20|20223|20133|20208.4|20118.4|20223|20133|20207.5|20117.5|36
1655943570000|2022-06-23 00:19:30|20207.4|20117.4|20202|20112|20210.9|20120.9|20202|20112|33
1655943580000|2022-06-23 00:19:40|20201.2|20111.2|20206.6|20116.6|20207|20117|20195.8|20105.8|37
1655943590000|2022-06-23 00:19:50|20206.8|20116.8|20204.7|20114.7|20206.8|20116.8|20202.8|20112.8|31
1655943600000|2022-06-23 00:20:00|20205.7|20115.7|20199.4|20109.4|20206.8|20116.8|20196.4|20106.4|39
1655943610000|2022-06-23 00:20:10|20202.1|20112.1|20207.4|20117.4|20212.6|20122.6|20201.1|20111.1|37
1655943620000|2022-06-23 00:20:20|20207.5|20117.5|20215.3|20125.3|20216.6|20126.6|20207.5|20117.5|36
1655943630000|2022-06-23 00:20:30|20215.9|20125.9|20221|20131|20227.1|20137.1|20215.9|20125.9|37
1655943640000|2022-06-23 00:20:40|20220.3|20130.3|20208.4|20118.4|20220.3|20130.3|20204.3|20114.3|34
1655943650000|2022-06-23 00:20:50|20208.3|20118.3|20204|20114|20214|20124|20200|20110|36
1655943660000|2022-06-23 00:21:00|20203.8|20113.8|20209.7|20119.7|20220.6|20130.6|20203.8|20113.8|38
1655943670000|2022-06-23 00:21:10|20209.5|20119.5|20210.3|20120.3|20211.6|20121.6|20202.9|20112.9|38
1655943680000|2022-06-23 00:21:20|20210|20120|20214.9|20124.9|20218.5|20128.5|20207.7|20117.7|33
1655943690000|2022-06-23 00:21:30|20212.3|20122.3|20214|20124|20217.2|20127.2|20207.7|20117.7|37
1655943700000|2022-06-23 00:21:40|20214.8|20124.8|20200.1|20110.1|20215.7|20125.7|20200|20110|34
1655943710000|2022-06-23 00:21:50|20199.9|20109.9|20194.9|20104.9|20200.4|20110.4|20194|20104|34
1655943720000|2022-06-23 00:22:00|20194.4|20104.4|20190.5|20100.5|20199.2|20109.2|20184.6|20094.6|37
1655943730000|2022-06-23 00:22:10|20189.9|20099.9|20189.1|20099.1|20197.4|20107.4|20188.6|20098.6|31
1655943740000|2022-06-23 00:22:20|20188.8|20098.8|20184.3|20094.3|20193|20103|20183.7|20093.7|34
1655943750000|2022-06-23 00:22:30|20184.1|20094.1|20187.7|20097.7|20198.8|20108.8|20184|20094|39
1655943760000|2022-06-23 00:22:40|20187.6|20097.6|20197.3|20107.3|20199.9|20109.9|20187|20097|37
1655943770000|2022-06-23 00:22:50|20197.4|20107.4|20189.9|20099.9|20200.5|20110.5|20187.6|20097.6|33
1655943780000|2022-06-23 00:23:00|20191.1|20101.1|20182.3|20092.3|20193.4|20103.4|20180.1|20090.1|38
1655943790000|2022-06-23 00:23:10|20180.1|20090.1|20179.1|20089.1|20184|20094|20177.9|20087.9|34
1655943800000|2022-06-23 00:23:20|20180.8|20090.8|20179.8|20089.8|20183.4|20093.4|20177.8|20087.8|35
1655943810000|2022-06-23 00:23:30|20180.3|20090.3|20172.9|20082.9|20181.6|20091.6|20170.1|20080.1|39
1655943820000|2022-06-23 00:23:40|20174|20084|20174.4|20084.4|20175|20085|20170.6|20080.6|32
1655943830000|2022-06-23 00:23:50|20174.2|20084.2|20171.1|20081.1|20174.5|20084.5|20170.6|20080.6|32
1655943840000|2022-06-23 00:24:00|20171.2|20081.2|20182.7|20092.7|20182.7|20092.7|20171.2|20081.2|28
1655943850000|2022-06-23 00:24:10|20184.2|20094.2|20190.2|20100.2|20193.4|20103.4|20184.2|20094.2|34
1655943860000|2022-06-23 00:24:20|20189.1|20099.1|20195.1|20105.1|20196.3|20106.3|20189.1|20099.1|31
1655943870000|2022-06-23 00:24:30|20195.7|20105.7|20192.3|20102.3|20197.3|20107.3|20189.2|20099.2|36
1655943880000|2022-06-23 00:24:40|20192.1|20102.1|20185.3|20095.3|20193|20103|20182.3|20092.3|32
1655943890000|2022-06-23 00:24:50|20184.3|20094.3|20183.9|20093.9|20187.4|20097.4|20182|20092|28
1655943900000|2022-06-23 00:25:00|20184.3|20094.3|20192.6|20102.6|20192.6|20102.6|20184.1|20094.1|34
1655943910000|2022-06-23 00:25:10|20192.8|20102.8|20204.6|20114.6|20207.1|20117.1|20192.8|20102.8|30
1655943920000|2022-06-23 00:25:20|20204.5|20114.5|20202.6|20112.6|20204.5|20114.5|20198.8|20108.8|38
1655943930000|2022-06-23 00:25:30|20202.9|20112.9|20195.3|20105.3|20204.5|20114.5|20195|20105|33
1655943940000|2022-06-23 00:25:40|20196|20106|20196.3|20106.3|20196.8|20106.8|20190.5|20100.5|30
1655943950000|2022-06-23 00:25:50|20195.6|20105.6|20205.6|20115.6|20205.6|20115.6|20191.6|20101.6|35
1655943960000|2022-06-23 00:26:00|20204.7|20114.7|20230.9|20140.9|20230.9|20140.9|20202.8|20112.8|35
1655943970000|2022-06-23 00:26:10|20234.5|20144.5|20237.4|20147.4|20237.4|20147.4|20226|20136|39
1655943980000|2022-06-23 00:26:20|20237.5|20147.5|20239.2|20149.2|20243.2|20153.2|20236.7|20146.7|39
1655943990000|2022-06-23 00:26:30|20239.5|20149.5|20242.3|20152.3|20245.2|20155.2|20238.6|20148.6|37
1655944000000|2022-06-23 00:26:40|20243.9|20153.9|20259.2|20169.2|20261.5|20171.5|20243.9|20153.9|36
1655944010000|2022-06-23 00:26:50|20257.8|20167.8|20309.7|20219.7|20309.7|20219.7|20227|20137|38
1655944020000|2022-06-23 00:27:00|20311.8|20221.8|20459.8|20369.8|20459.8|20369.8|20311.8|20221.8|39
1655944030000|2022-06-23 00:27:10|20460.4|20370.4|20402|20312|20460.4|20370.4|20398.9|20308.9|40
1655944040000|2022-06-23 00:27:20|20400.2|20310.2|20425|20335|20428.2|20338.2|20387.7|20297.7|40
1655944050000|2022-06-23 00:27:30|20426.4|20336.4|20406.4|20316.4|20427.4|20337.4|20406.4|20316.4|37
1655944060000|2022-06-23 00:27:40|20401.9|20311.9|20382.2|20292.2|20401.9|20311.9|20381.2|20291.2|40
1655944070000|2022-06-23 00:27:50|20383.4|20293.4|20373|20283|20383.4|20293.4|20371.6|20281.6|39
1655944080000|2022-06-23 00:28:00|20373.4|20283.4|20410.8|20320.8|20420.2|20330.2|20373.4|20283.4|38
1655944090000|2022-06-23 00:28:10|20412.1|20322.1|20430.3|20340.3|20446.1|20356.1|20412.1|20322.1|40
1655944100000|2022-06-23 00:28:20|20429.9|20339.9|20404.2|20314.2|20429.9|20339.9|20403.8|20313.8|40
1655944110000|2022-06-23 00:28:30|20403.3|20313.3|20374.4|20284.4|20407.4|20317.4|20374.3|20284.3|37
1655944120000|2022-06-23 00:28:40|20373.4|20283.4|20344.8|20254.8|20373.4|20283.4|20344.8|20254.8|39
1655944130000|2022-06-23 00:28:50|20343.8|20253.8|20348.9|20258.9|20349.2|20259.2|20342.8|20252.8|39
1655944140000|2022-06-23 00:29:00|20350.6|20260.6|20397.9|20307.9|20397.9|20307.9|20350.3|20260.3|39
1655944150000|2022-06-23 00:29:10|20398.2|20308.2|20378.5|20288.5|20410.2|20320.2|20373.8|20283.8|37
1655944160000|2022-06-23 00:29:20|20379|20289|20389.9|20299.9|20391.1|20301.1|20379|20289|35
1655944170000|2022-06-23 00:29:30|20389.8|20299.8|20370.3|20280.3|20393.8|20303.8|20370.3|20280.3|39
1655944180000|2022-06-23 00:29:40|20369.2|20279.2|20367.2|20277.2|20373.7|20283.7|20364.1|20274.1|36
1655944190000|2022-06-23 00:29:50|20368.4|20278.4|20370.4|20280.4|20375.9|20285.9|20364.6|20274.6|36
1655944200000|2022-06-23 00:30:00|20370.7|20280.7|20406.6|20316.6|20410|20320|20368.2|20278.2|38
1655944210000|2022-06-23 00:30:10|20406.5|20316.5|20409.6|20319.6|20409.6|20319.6|20397.1|20307.1|37
1655944220000|2022-06-23 00:30:20|20409.5|20319.5|20402.8|20312.8|20417.8|20327.8|20397.3|20307.3|36
1655944230000|2022-06-23 00:30:30|20402.2|20312.2|20407.3|20317.3|20411|20321|20401.9|20311.9|35
1655944240000|2022-06-23 00:30:40|20407|20317|20403.3|20313.3|20412.7|20322.7|20398.3|20308.3|37
1655944250000|2022-06-23 00:30:50|20403.1|20313.1|20386.6|20296.6|20403.1|20313.1|20385.1|20295.1|37
1655944260000|2022-06-23 00:31:00|20386.7|20296.7|20376.4|20286.4|20388|20298|20371.3|20281.3|40
1655944270000|2022-06-23 00:31:10|20377.4|20287.4|20361.4|20271.4|20382.5|20292.5|20361.4|20271.4|37
1655944280000|2022-06-23 00:31:20|20362.2|20272.2|20342.3|20252.3|20362.3|20272.3|20339.8|20249.8|37
1655944290000|2022-06-23 00:31:30|20342.7|20252.7|20343.2|20253.2|20350.6|20260.6|20342.7|20252.7|38
1655944300000|2022-06-23 00:31:40|20342.8|20252.8|20343.2|20253.2|20347.6|20257.6|20341.4|20251.4|38
1655944310000|2022-06-23 00:31:50|20345.1|20255.1|20340.6|20250.6|20346|20256|20330.9|20240.9|39
1655944320000|2022-06-23 00:32:00|20338.7|20248.7|20349|20259|20350.5|20260.5|20337.2|20247.2|39
1655944330000|2022-06-23 00:32:10|20349.1|20259.1|20348.4|20258.4|20353.7|20263.7|20344.5|20254.5|40
1655944340000|2022-06-23 00:32:20|20349.4|20259.4|20335.2|20245.2|20351.2|20261.2|20334.7|20244.7|35
1655944350000|2022-06-23 00:32:30|20336.6|20246.6|20335.8|20245.8|20337.5|20247.5|20332.5|20242.5|37
1655944360000|2022-06-23 00:32:40|20336.4|20246.4|20339.6|20249.6|20340|20250|20329.1|20239.1|37
1655944370000|2022-06-23 00:32:50|20339.5|20249.5|20413.4|20323.4|20415.6|20325.6|20336.8|20246.8|38
1655944380000|2022-06-23 00:33:00|20415|20325|20423.1|20333.1|20432.5|20342.5|20411.6|20321.6|38
1655944390000|2022-06-23 00:33:10|20421|20331|20400.9|20310.9|20421|20331|20400.9|20310.9|37
1655944400000|2022-06-23 00:33:20|20396.1|20306.1|20379.3|20289.3|20400.4|20310.4|20379.3|20289.3|36
1655944410000|2022-06-23 00:33:30|20382|20292|20364.7|20274.7|20382|20292|20362.8|20272.8|34
1655944420000|2022-06-23 00:33:40|20364.9|20274.9|20363.5|20273.5|20368|20278|20361|20271|38
1655944430000|2022-06-23 00:33:50|20361.5|20271.5|20364.1|20274.1|20369.5|20279.5|20360|20270|39
1655944440000|2022-06-23 00:34:00|20364.9|20274.9|20343.9|20253.9|20364.9|20274.9|20338.3|20248.3|34
1655944450000|2022-06-23 00:34:10|20343.8|20253.8|20334.1|20244.1|20344.8|20254.8|20326.8|20236.8|36
1655944460000|2022-06-23 00:34:20|20335.9|20245.9|20340.3|20250.3|20342.2|20252.2|20332|20242|35
1655944470000|2022-06-23 00:34:30|20340.9|20250.9|20350.5|20260.5|20357.4|20267.4|20332.8|20242.8|37
1655944480000|2022-06-23 00:34:40|20350.3|20260.3|20352.3|20262.3|20353.7|20263.7|20336.6|20246.6|34
1655944490000|2022-06-23 00:34:50|20350.7|20260.7|20360.1|20270.1|20360.1|20270.1|20346.5|20256.5|38
1655944500000|2022-06-23 00:35:00|20363.2|20273.2|20339.9|20249.9|20363.2|20273.2|20337.9|20247.9|35
1655944510000|2022-06-23 00:35:10|20341.4|20251.4|20344.5|20254.5|20347.3|20257.3|20337.3|20247.3|38
1655944520000|2022-06-23 00:35:20|20344.9|20254.9|20338|20248|20352|20262|20337.4|20247.4|37
1655944530000|2022-06-23 00:35:30|20337.2|20247.2|20332.6|20242.6|20337.7|20247.7|20330.2|20240.2|39
1655944540000|2022-06-23 00:35:40|20332.4|20242.4|20333.6|20243.6|20334.9|20244.9|20331.3|20241.3|27
1655944550000|2022-06-23 00:35:50|20333.7|20243.7|20319.9|20229.9|20333.7|20243.7|20316.7|20226.7|32
1655944560000|2022-06-23 00:36:00|20319.4|20229.4|20312.4|20222.4|20324.5|20234.5|20312.4|20222.4|36
1655944570000|2022-06-23 00:36:10|20313.7|20223.7|20311.4|20221.4|20316.1|20226.1|20305.8|20215.8|36
1655944580000|2022-06-23 00:36:20|20310.8|20220.8|20297.9|20207.9|20310.8|20220.8|20297.9|20207.9|34
1655944590000|2022-06-23 00:36:30|20296.8|20206.8|20295.4|20205.4|20297.8|20207.8|20294.3|20204.3|34
1655944600000|2022-06-23 00:36:40|20295|20205|20298.6|20208.6|20300.3|20210.3|20293.5|20203.5|33
1655944610000|2022-06-23 00:36:50|20297.9|20207.9|20301.2|20211.2|20302|20212|20294.3|20204.3|36
1655944620000|2022-06-23 00:37:00|20302|20212|20290.4|20200.4|20302|20212|20288.4|20198.4|37
1655944630000|2022-06-23 00:37:10|20290.1|20200.1|20291|20201|20292.2|20202.2|20288.6|20198.6|37
1655944640000|2022-06-23 00:37:20|20291.1|20201.1|20290.4|20200.4|20298.9|20208.9|20288.1|20198.1|34
1655944650000|2022-06-23 00:37:30|20290.6|20200.6|20287.2|20197.2|20290.7|20200.7|20286.6|20196.6|35
1655944660000|2022-06-23 00:37:40|20285.9|20195.9|20284.1|20194.1|20288.4|20198.4|20283.3|20193.3|33
1655944670000|2022-06-23 00:37:50|20283.8|20193.8|20291.3|20201.3|20305.5|20215.5|20281.8|20191.8|36
1655944680000|2022-06-23 00:38:00|20293.7|20203.7|20282.2|20192.2|20295.4|20205.4|20281.2|20191.2|37
1655944690000|2022-06-23 00:38:10|20282.1|20192.1|20283.3|20193.3|20285.5|20195.5|20280.6|20190.6|35
1655944700000|2022-06-23 00:38:20|20279|20189|20273.5|20183.5|20280.3|20190.3|20273.5|20183.5|36
1655944710000|2022-06-23 00:38:30|20274.1|20184.1|20278.5|20188.5|20281.6|20191.6|20274.1|20184.1|35
1655944720000|2022-06-23 00:38:40|20278.4|20188.4|20268.9|20178.9|20279.6|20189.6|20268.9|20178.9|32
1655944730000|2022-06-23 00:38:50|20269.5|20179.5|20267.8|20177.8|20269.5|20179.5|20265|20175|27
1655944740000|2022-06-23 00:39:00|20267.6|20177.6|20268.8|20178.8|20272.1|20182.1|20267.6|20177.6|33
1655944750000|2022-06-23 00:39:10|20270.2|20180.2|20264.9|20174.9|20270.9|20180.9|20262.8|20172.8|34
1655944760000|2022-06-23 00:39:20|20264.3|20174.3|20265.9|20175.9|20268.1|20178.1|20262|20172|34
1655944770000|2022-06-23 00:39:30|20266.3|20176.3|20274.3|20184.3|20274.3|20184.3|20260.4|20170.4|37
1655944780000|2022-06-23 00:39:40|20274.8|20184.8|20270.3|20180.3|20276|20186|20264|20174|30
1655944790000|2022-06-23 00:39:50|20273.1|20183.1|20280.3|20190.3|20285.3|20195.3|20272.7|20182.7|34
1655944800000|2022-06-23 00:40:00|20280.5|20190.5|20275.8|20185.8|20280.6|20190.6|20273.7|20183.7|37
1655944810000|2022-06-23 00:40:10|20274.8|20184.8|20299.4|20209.4|20299.6|20209.6|20272|20182|33
1655944820000|2022-06-23 00:40:20|20298.5|20208.5|20303|20213|20304.2|20214.2|20294.6|20204.6|35
1655944830000|2022-06-23 00:40:30|20302.3|20212.3|20312.3|20222.3|20323.4|20233.4|20302.3|20212.3|38
1655944840000|2022-06-23 00:40:40|20312.4|20222.4|20311.3|20221.3|20320.5|20230.5|20310|20220|32
1655944850000|2022-06-23 00:40:50|20311.2|20221.2|20328.3|20238.3|20330.3|20240.3|20308.3|20218.3|36
1655944860000|2022-06-23 00:41:00|20327|20237|20331.6|20241.6|20335.2|20245.2|20322.6|20232.6|36
1655944870000|2022-06-23 00:41:10|20331.8|20241.8|20320.6|20230.6|20335|20245|20314.9|20224.9|37
1655944880000|2022-06-23 00:41:20|20321.1|20231.1|20309.4|20219.4|20325.1|20235.1|20309|20219|35
1655944890000|2022-06-23 00:41:30|20308.4|20218.4|20317.6|20227.6|20318.3|20228.3|20307.9|20217.9|35
1655944900000|2022-06-23 00:41:40|20317.5|20227.5|20329.6|20239.6|20330.9|20240.9|20317.5|20227.5|33
1655944910000|2022-06-23 00:41:50|20329.7|20239.7|20329.1|20239.1|20331.3|20241.3|20324.5|20234.5|36
1655944920000|2022-06-23 00:42:00|20330.1|20240.1|20330.5|20240.5|20331.7|20241.7|20325|20235|34
1655944930000|2022-06-23 00:42:10|20330.3|20240.3|20338.3|20248.3|20338.3|20248.3|20329|20239|35
1655944940000|2022-06-23 00:42:20|20338.4|20248.4|20341.3|20251.3|20342.4|20252.4|20336.3|20246.3|32
1655944950000|2022-06-23 00:42:30|20341.9|20251.9|20351.1|20261.1|20355.9|20265.9|20339.6|20249.6|36
1655944960000|2022-06-23 00:42:40|20351.7|20261.7|20341.6|20251.6|20352.5|20262.5|20337.5|20247.5|34
1655944970000|2022-06-23 00:42:50|20340.6|20250.6|20336.8|20246.8|20342.6|20252.6|20334.8|20244.8|35
1655944980000|2022-06-23 00:43:00|20336.6|20246.6|20351.7|20261.7|20352.5|20262.5|20334.6|20244.6|35
1655944990000|2022-06-23 00:43:10|20351.8|20261.8|20356.4|20266.4|20362.5|20272.5|20351.8|20261.8|36
1655945000000|2022-06-23 00:43:20|20357.6|20267.6|20359.2|20269.2|20364.5|20274.5|20354.9|20264.9|35
1655945010000|2022-06-23 00:43:30|20360.4|20270.4|20367.1|20277.1|20367.5|20277.5|20360.1|20270.1|30
1655945020000|2022-06-23 00:43:40|20367.5|20277.5|20360.6|20270.6|20373.1|20283.1|20360.6|20270.6|35
1655945030000|2022-06-23 00:43:50|20360.3|20270.3|20352.4|20262.4|20362.2|20272.2|20352.4|20262.4|37
1655945040000|2022-06-23 00:44:00|20350.1|20260.1|20336|20246|20350.1|20260.1|20333.1|20243.1|33
1655945050000|2022-06-23 00:44:10|20335.9|20245.9|20354.8|20264.8|20358.5|20268.5|20335.4|20245.4|36
1655945060000|2022-06-23 00:44:20|20353.1|20263.1|20353.3|20263.3|20357.4|20267.4|20351.2|20261.2|37
1655945070000|2022-06-23 00:44:30|20352.6|20262.6|20348|20258|20354.1|20264.1|20341.3|20251.3|31
1655945080000|2022-06-23 00:44:40|20348.6|20258.6|20358.5|20268.5|20358.5|20268.5|20344.5|20254.5|33
1655945090000|2022-06-23 00:44:50|20358.4|20268.4|20357.1|20267.1|20358.4|20268.4|20354.9|20264.9|32
1655945100000|2022-06-23 00:45:00|20357.2|20267.2|20357|20267|20357.6|20267.6|20342.3|20252.3|36
1655945110000|2022-06-23 00:45:10|20357.6|20267.6|20361.8|20271.8|20365.2|20275.2|20356.7|20266.7|34
1655945120000|2022-06-23 00:45:20|20362|20272|20360.3|20270.3|20362.6|20272.6|20358.2|20268.2|33
1655945130000|2022-06-23 00:45:30|20360.8|20270.8|20362.6|20272.6|20362.6|20272.6|20354.6|20264.6|32
1655945140000|2022-06-23 00:45:40|20364.4|20274.4|20370.9|20280.9|20370.9|20280.9|20363.4|20273.4|31
1655945150000|2022-06-23 00:45:50|20370.7|20280.7|20365.9|20275.9|20372.5|20282.5|20365.9|20275.9|27
1655945160000|2022-06-23 00:46:00|20366.8|20276.8|20355.7|20265.7|20369.2|20279.2|20354.2|20264.2|36
1655945170000|2022-06-23 00:46:10|20356|20266|20357.8|20267.8|20359.4|20269.4|20354.3|20264.3|33
1655945180000|2022-06-23 00:46:20|20358.7|20268.7|20357.8|20267.8|20359.7|20269.7|20356.9|20266.9|21
1655945190000|2022-06-23 00:46:30|20357.5|20267.5|20334.8|20244.8|20358|20268|20334.8|20244.8|38
1655945200000|2022-06-23 00:46:40|20334.7|20244.7|20337.2|20247.2|20337.2|20247.2|20329.8|20239.8|33
1655945210000|2022-06-23 00:46:50|20336.8|20246.8|20345.2|20255.2|20348.3|20258.3|20336.1|20246.1|35
1655945220000|2022-06-23 00:47:00|20345.1|20255.1|20335.8|20245.8|20345.6|20255.6|20334|20244|38
1655945230000|2022-06-23 00:47:10|20335.5|20245.5|20349.9|20259.9|20349.9|20259.9|20335.4|20245.4|35
1655945240000|2022-06-23 00:47:20|20351.3|20261.3|20348.8|20258.8|20354.2|20264.2|20347.4|20257.4|32
1655945250000|2022-06-23 00:47:30|20350|20260|20337.1|20247.1|20350.4|20260.4|20334|20244|37
1655945260000|2022-06-23 00:47:40|20336.6|20246.6|20338.8|20248.8|20339.8|20249.8|20335.1|20245.1|32
1655945270000|2022-06-23 00:47:50|20337.7|20247.7|20338.4|20248.4|20341.6|20251.6|20336.9|20246.9|34
1655945280000|2022-06-23 00:48:00|20338.5|20248.5|20332|20242|20341.5|20251.5|20329.5|20239.5|32
1655945290000|2022-06-23 00:48:10|20332.1|20242.1|20329.4|20239.4|20332.1|20242.1|20323|20233|35
1655945300000|2022-06-23 00:48:20|20328.9|20238.9|20331.8|20241.8|20332.9|20242.9|20327.2|20237.2|29
1655945310000|2022-06-23 00:48:30|20331.4|20241.4|20333.6|20243.6|20337.7|20247.7|20329.8|20239.8|32
1655945320000|2022-06-23 00:48:40|20335.4|20245.4|20337.1|20247.1|20337.6|20247.6|20335.2|20245.2|31
1655945330000|2022-06-23 00:48:50|20337.2|20247.2|20337.3|20247.3|20346.4|20256.4|20336.8|20246.8|33
1655945340000|2022-06-23 00:49:00|20335.3|20245.3|20334.4|20244.4|20341.4|20251.4|20333.9|20243.9|28
1655945350000|2022-06-23 00:49:10|20334.8|20244.8|20340.9|20250.9|20342.3|20252.3|20333.9|20243.9|28
1655945360000|2022-06-23 00:49:20|20340.6|20250.6|20341.6|20251.6|20343.7|20253.7|20339.9|20249.9|29
1655945370000|2022-06-23 00:49:30|20341.4|20251.4|20360.1|20270.1|20360.1|20270.1|20341.4|20251.4|32
1655945380000|2022-06-23 00:49:40|20361.2|20271.2|20360.9|20270.9|20365.5|20275.5|20358.6|20268.6|35
1655945390000|2022-06-23 00:49:50|20361.2|20271.2|20353.3|20263.3|20362.5|20272.5|20352.7|20262.7|37
1655945400000|2022-06-23 00:50:00|20353.2|20263.2|20358|20268|20358|20268|20349.8|20259.8|33
1655945410000|2022-06-23 00:50:10|20358.2|20268.2|20361|20271|20362.1|20272.1|20354.2|20264.2|32
1655945420000|2022-06-23 00:50:20|20360.8|20270.8|20352.6|20262.6|20361.9|20271.9|20352.5|20262.5|35
1655945430000|2022-06-23 00:50:30|20351.8|20261.8|20343.1|20253.1|20352.3|20262.3|20342|20252|35
1655945440000|2022-06-23 00:50:40|20343|20253|20358.8|20268.8|20360|20270|20343|20253|39
1655945450000|2022-06-23 00:50:50|20358.3|20268.3|20360|20270|20360|20270|20355.5|20265.5|35
1655945460000|2022-06-23 00:51:00|20358.7|20268.7|20364.4|20274.4|20364.4|20274.4|20357|20267|32
1655945470000|2022-06-23 00:51:10|20363.7|20273.7|20371.7|20281.7|20371.7|20281.7|20363.3|20273.3|31
1655945480000|2022-06-23 00:51:20|20370.7|20280.7|20375|20285|20375|20285|20363.6|20273.6|31
1655945490000|2022-06-23 00:51:30|20374.5|20284.5|20376.7|20286.7|20380.3|20290.3|20374.5|20284.5|33
1655945500000|2022-06-23 00:51:40|20376.9|20286.9|20414.2|20324.2|20417.8|20327.8|20375.1|20285.1|38
1655945510000|2022-06-23 00:51:50|20411.7|20321.7|20456.3|20366.3|20456.3|20366.3|20411.2|20321.2|36
1655945520000|2022-06-23 00:52:00|20461.5|20371.5|20470|20380|20480.4|20390.4|20461.5|20371.5|38
1655945530000|2022-06-23 00:52:10|20468.7|20378.7|20449.7|20359.7|20468.7|20378.7|20446.5|20356.5|38
1655945540000|2022-06-23 00:52:20|20450.1|20360.1|20454.3|20364.3|20471.4|20381.4|20450.1|20360.1|40
1655945550000|2022-06-23 00:52:30|20454|20364|20458.9|20368.9|20460|20370|20449|20359|40
1655945560000|2022-06-23 00:52:40|20456.6|20366.6|20461.3|20371.3|20463.1|20373.1|20455.8|20365.8|37
1655945570000|2022-06-23 00:52:50|20459.7|20369.7|20443.4|20353.4|20464.8|20374.8|20443.4|20353.4|35
1655945580000|2022-06-23 00:53:00|20443.1|20353.1|20434.7|20344.7|20443.9|20353.9|20433.9|20343.9|37
1655945590000|2022-06-23 00:53:10|20435.6|20345.6|20428.4|20338.4|20437.7|20347.7|20427.5|20337.5|38
1655945600000|2022-06-23 00:53:20|20428.1|20338.1|20426|20336|20436.8|20346.8|20426|20336|34
1655945610000|2022-06-23 00:53:30|20426.7|20336.7|20426.9|20336.9|20433.1|20343.1|20425.8|20335.8|29
1655945620000|2022-06-23 00:53:40|20427.5|20337.5|20460.8|20370.8|20460.8|20370.8|20426.8|20336.8|37
1655945630000|2022-06-23 00:53:50|20462.1|20372.1|20444.8|20354.8|20462.1|20372.1|20444.4|20354.4|36
1655945640000|2022-06-23 00:54:00|20443.3|20353.3|20446.1|20356.1|20447.6|20357.6|20437.5|20347.5|32
1655945650000|2022-06-23 00:54:10|20446|20356|20457.8|20367.8|20462.3|20372.3|20446|20356|38
1655945660000|2022-06-23 00:54:20|20458.6|20368.6|20462.7|20372.7|20476.4|20386.4|20458.6|20368.6|38
1655945670000|2022-06-23 00:54:30|20463.1|20373.1|20458.7|20368.7|20466.7|20376.7|20458.7|20368.7|36
1655945680000|2022-06-23 00:54:40|20456.3|20366.3|20439.6|20349.6|20456.3|20366.3|20438|20348|33
1655945690000|2022-06-23 00:54:50|20439.8|20349.8|20449.5|20359.5|20449.5|20359.5|20436.4|20346.4|35
1655945700000|2022-06-23 00:55:00|20450|20360|20452.3|20362.3|20463.8|20373.8|20450|20360|37
1655945710000|2022-06-23 00:55:10|20451.7|20361.7|20451.8|20361.8|20454.3|20364.3|20448.6|20358.6|35
1655945720000|2022-06-23 00:55:20|20454.4|20364.4|20471.6|20381.6|20471.6|20381.6|20451.4|20361.4|35
1655945730000|2022-06-23 00:55:30|20470.9|20380.9|20483.6|20393.6|20483.8|20393.8|20470.9|20380.9|35
1655945740000|2022-06-23 00:55:40|20483.3|20393.3|20489.6|20399.6|20505.4|20415.4|20482.9|20392.9|39
1655945750000|2022-06-23 00:55:50|20488.2|20398.2|20495.8|20405.8|20496.5|20406.5|20487.8|20397.8|39
1655945760000|2022-06-23 00:56:00|20497|20407|20498.3|20408.3|20507.2|20417.2|20490.9|20400.9|34
1655945770000|2022-06-23 00:56:10|20497.4|20407.4|20489.9|20399.9|20499.4|20409.4|20487.6|20397.6|35
1655945780000|2022-06-23 00:56:20|20489.8|20399.8|20526.2|20436.2|20537.4|20447.4|20489.4|20399.4|40
1655945790000|2022-06-23 00:56:30|20519.6|20429.6|20507.9|20417.9|20520.3|20430.3|20505.7|20415.7|36
1655945800000|2022-06-23 00:56:40|20506.6|20416.6|20513|20423|20513.1|20423.1|20500.9|20410.9|37
1655945810000|2022-06-23 00:56:50|20513.3|20423.3|20482.7|20392.7|20514.7|20424.7|20482.7|20392.7|41
1655945820000|2022-06-23 00:57:00|20482.5|20392.5|20469.6|20379.6|20483.6|20393.6|20469|20379|37
1655945830000|2022-06-23 00:57:10|20471.7|20381.7|20458.3|20368.3|20471.7|20381.7|20458.3|20368.3|38
1655945840000|2022-06-23 00:57:20|20457|20367|20455.4|20365.4|20457.7|20367.7|20448.1|20358.1|35
1655945850000|2022-06-23 00:57:30|20456.3|20366.3|20465|20375|20465.9|20375.9|20456.1|20366.1|38
1655945860000|2022-06-23 00:57:40|20465.2|20375.2|20475|20385|20476.1|20386.1|20465.1|20375.1|35
1655945870000|2022-06-23 00:57:50|20474.3|20384.3|20453.9|20363.9|20475|20385|20453.3|20363.3|34
1655945880000|2022-06-23 00:58:00|20455.5|20365.5|20455.2|20365.2|20458.4|20368.4|20454.2|20364.2|34
1655945890000|2022-06-23 00:58:10|20456.6|20366.6|20461.2|20371.2|20466.5|20376.5|20456.6|20366.6|37
1655945900000|2022-06-23 00:58:20|20460.7|20370.7|20452.3|20362.3|20461.2|20371.2|20451.7|20361.7|31
1655945910000|2022-06-23 00:58:30|20452.2|20362.2|20455.9|20365.9|20458.7|20368.7|20451.6|20361.6|33
1655945920000|2022-06-23 00:58:40|20455.8|20365.8|20453.8|20363.8|20456.5|20366.5|20450.2|20360.2|34
1655945930000|2022-06-23 00:58:50|20454.6|20364.6|20454.8|20364.8|20462.3|20372.3|20452.6|20362.6|38
1655945940000|2022-06-23 00:59:00|20454.7|20364.7|20449|20359|20454.7|20364.7|20449|20359|35
1655945950000|2022-06-23 00:59:10|20449.5|20359.5|20450.9|20360.9|20451.5|20361.5|20446|20356|32
1655945960000|2022-06-23 00:59:20|20451.2|20361.2|20450|20360|20452.6|20362.6|20449.2|20359.2|35
1655945970000|2022-06-23 00:59:30|20449.5|20359.5|20451.2|20361.2|20452.3|20362.3|20448.4|20358.4|32
1655945980000|2022-06-23 00:59:40|20452.4|20362.4|20447|20357|20452.4|20362.4|20446.2|20356.2|30
1655945990000|2022-06-23 00:59:50|20446.9|20356.9|20451.2|20361.2|20451.8|20361.8|20446.9|20356.9|28
1655946000000|2022-06-23 01:00:00|20449.5|20359.5|20450.6|20360.6|20454|20364|20447.1|20357.1|37
1655946010000|2022-06-23 01:00:10|20450|20360|20449.4|20359.4|20457.6|20367.6|20447.5|20357.5|32
1655946020000|2022-06-23 01:00:20|20450.4|20360.4|20449.4|20359.4|20453.2|20363.2|20448.3|20358.3|33
1655946030000|2022-06-23 01:00:30|20449.3|20359.3|20446.4|20356.4|20449.4|20359.4|20444.8|20354.8|34
1655946040000|2022-06-23 01:00:40|20445|20355|20447.7|20357.7|20450.1|20360.1|20443.6|20353.6|32
1655946050000|2022-06-23 01:00:50|20447.5|20357.5|20453.6|20363.6|20454.8|20364.8|20446.9|20356.9|34
1655946060000|2022-06-23 01:01:00|20453.7|20363.7|20445.7|20355.7|20453.7|20363.7|20443.7|20353.7|33
1655946070000|2022-06-23 01:01:10|20444.2|20354.2|20443.3|20353.3|20447.4|20357.4|20442.8|20352.8|31
1655946080000|2022-06-23 01:01:20|20439.1|20349.1|20473.6|20383.6|20473.6|20383.6|20437.9|20347.9|39
1655946090000|2022-06-23 01:01:30|20472.6|20382.6|20476.7|20386.7|20480.2|20390.2|20472.6|20382.6|37
1655946100000|2022-06-23 01:01:40|20476.8|20386.8|20478.8|20388.8|20482.9|20392.9|20474.3|20384.3|30
1655946110000|2022-06-23 01:01:50|20480.5|20390.5|20466.9|20376.9|20481.8|20391.8|20465|20375|37
1655946120000|2022-06-23 01:02:00|20466.2|20376.2|20462.4|20372.4|20466.8|20376.8|20459.2|20369.2|34
1655946130000|2022-06-23 01:02:10|20462.5|20372.5|20449.1|20359.1|20462.5|20372.5|20448.4|20358.4|35
1655946140000|2022-06-23 01:02:20|20449.4|20359.4|20442.8|20352.8|20449.4|20359.4|20442.4|20352.4|33
1655946150000|2022-06-23 01:02:30|20442.9|20352.9|20443.4|20353.4|20445.8|20355.8|20442.6|20352.6|24
1655946160000|2022-06-23 01:02:40|20442.9|20352.9|20439.5|20349.5|20443.4|20353.4|20438.9|20348.9|28
1655946170000|2022-06-23 01:02:50|20439.4|20349.4|20427.4|20337.4|20439.4|20349.4|20422.9|20332.9|31
1655946180000|2022-06-23 01:03:00|20426.9|20336.9|20416.8|20326.8|20429.7|20339.7|20416.4|20326.4|39
1655946190000|2022-06-23 01:03:10|20415.8|20325.8|20415.7|20325.7|20420.9|20330.9|20412.5|20322.5|35
1655946200000|2022-06-23 01:03:20|20416.2|20326.2|20420.8|20330.8|20421.4|20331.4|20415.9|20325.9|35
1655946210000|2022-06-23 01:03:30|20422.6|20332.6|20425.6|20335.6|20432.9|20342.9|20422.6|20332.6|38
1655946220000|2022-06-23 01:03:40|20425.3|20335.3|20421.9|20331.9|20426.6|20336.6|20420.1|20330.1|33
1655946230000|2022-06-23 01:03:50|20422.7|20332.7|20422.1|20332.1|20430|20340|20421.3|20331.3|38
1655946240000|2022-06-23 01:04:00|20423|20333|20427|20337|20431.7|20341.7|20421.8|20331.8|36
1655946250000|2022-06-23 01:04:10|20426.7|20336.7|20434|20344|20434.8|20344.8|20426.3|20336.3|37
1655946260000|2022-06-23 01:04:20|20434.5|20344.5|20421.4|20331.4|20434.5|20344.5|20420.9|20330.9|31
1655946270000|2022-06-23 01:04:30|20421.3|20331.3|20431.2|20341.2|20431.2|20341.2|20420.6|20330.6|32
1655946280000|2022-06-23 01:04:40|20431.5|20341.5|20434.7|20344.7|20434.9|20344.9|20428|20338|35
1655946290000|2022-06-23 01:04:50|20434.8|20344.8|20427.4|20337.4|20435|20345|20424.7|20334.7|34
1655946300000|2022-06-23 01:05:00|20428.3|20338.3|20422.9|20332.9|20428.3|20338.3|20422.9|20332.9|29
1655946310000|2022-06-23 01:05:10|20423|20333|20416.2|20326.2|20423.2|20333.2|20416.2|20326.2|23
1655946320000|2022-06-23 01:05:20|20416.1|20326.1|20417.2|20327.2|20417.9|20327.9|20415.3|20325.3|33
1655946330000|2022-06-23 01:05:30|20419.8|20329.8|20426|20336|20429.6|20339.6|20419.8|20329.8|37
1655946340000|2022-06-23 01:05:40|20425.6|20335.6|20421.6|20331.6|20427.3|20337.3|20420.7|20330.7|32
1655946350000|2022-06-23 01:05:50|20421.5|20331.5|20419.9|20329.9|20421.6|20331.6|20416.6|20326.6|27
1655946360000|2022-06-23 01:06:00|20420|20330|20426.5|20336.5|20427.4|20337.4|20419.4|20329.4|30
1655946370000|2022-06-23 01:06:10|20426.7|20336.7|20427.3|20337.3|20428.4|20338.4|20425.1|20335.1|26
1655946380000|2022-06-23 01:06:20|20427.2|20337.2|20421.9|20331.9|20427.6|20337.6|20419.2|20329.2|30
1655946390000|2022-06-23 01:06:30|20421.8|20331.8|20419|20329|20421.8|20331.8|20418.1|20328.1|30
1655946400000|2022-06-23 01:06:40|20419.5|20329.5|20426|20336|20429.8|20339.8|20419.1|20329.1|33
1655946410000|2022-06-23 01:06:50|20421.9|20331.9|20422.6|20332.6|20424.4|20334.4|20420.9|20330.9|30
1655946420000|2022-06-23 01:07:00|20422.8|20332.8|20420.3|20330.3|20423.8|20333.8|20419.7|20329.7|32
1655946430000|2022-06-23 01:07:10|20418|20328|20414.3|20324.3|20419.8|20329.8|20412.8|20322.8|30
1655946440000|2022-06-23 01:07:20|20414.2|20324.2|20413.2|20323.2|20416.5|20326.5|20411|20321|33
1655946450000|2022-06-23 01:07:30|20414.8|20324.8|20421.8|20331.8|20422.2|20332.2|20412.3|20322.3|33
1655946460000|2022-06-23 01:07:40|20423.1|20333.1|20434.4|20344.4|20436.9|20346.9|20421.6|20331.6|34
1655946470000|2022-06-23 01:07:50|20434.3|20344.3|20422.3|20332.3|20434.5|20344.5|20421.1|20331.1|38
1655946480000|2022-06-23 01:08:00|20420.1|20330.1|20434.8|20344.8|20434.8|20344.8|20419.9|20329.9|25
1655946490000|2022-06-23 01:08:10|20434.3|20344.3|20428.2|20338.2|20436|20346|20426.1|20336.1|32
1655946500000|2022-06-23 01:08:20|20428.3|20338.3|20440.2|20350.2|20444.1|20354.1|20427.9|20337.9|37
1655946510000|2022-06-23 01:08:30|20441.2|20351.2|20434.5|20344.5|20441.5|20351.5|20429.3|20339.3|29
1655946520000|2022-06-23 01:08:40|20434.7|20344.7|20422.9|20332.9|20434.7|20344.7|20413.3|20323.3|32
1655946530000|2022-06-23 01:08:50|20422.4|20332.4|20424|20334|20424.7|20334.7|20419.5|20329.5|32
1655946540000|2022-06-23 01:09:00|20421.5|20331.5|20425.2|20335.2|20426.6|20336.6|20417.8|20327.8|36
1655946550000|2022-06-23 01:09:10|20425.6|20335.6|20422.3|20332.3|20425.6|20335.6|20418.4|20328.4|37
1655946560000|2022-06-23 01:09:20|20421.7|20331.7|20418.7|20328.7|20423.3|20333.3|20415.6|20325.6|34
1655946570000|2022-06-23 01:09:30|20419.1|20329.1|20426.5|20336.5|20441.5|20351.5|20419.1|20329.1|38
1655946580000|2022-06-23 01:09:40|20426.7|20336.7|20427|20337|20429.1|20339.1|20425.7|20335.7|32
1655946590000|2022-06-23 01:09:50|20427.3|20337.3|20422.5|20332.5|20428.2|20338.2|20417.5|20327.5|32
1655946600000|2022-06-23 01:10:00|20423.3|20333.3|20418.9|20328.9|20423.3|20333.3|20417.7|20327.7|28
1655946610000|2022-06-23 01:10:10|20419.7|20329.7|20419.2|20329.2|20421.3|20331.3|20416|20326|36
1655946620000|2022-06-23 01:10:20|20419.4|20329.4|20419.4|20329.4|20419.8|20329.8|20417.4|20327.4|22
1655946630000|2022-06-23 01:10:30|20418.8|20328.8|20421.8|20331.8|20422.7|20332.7|20412|20322|34
1655946640000|2022-06-23 01:10:40|20422.1|20332.1|20436.4|20346.4|20437|20347|20420.5|20330.5|28
1655946650000|2022-06-23 01:10:50|20436.1|20346.1|20434.6|20344.6|20440|20350|20430.7|20340.7|38
1655946660000|2022-06-23 01:11:00|20435.6|20345.6|20428|20338|20435.6|20345.6|20421.4|20331.4|35
1655946670000|2022-06-23 01:11:10|20420.2|20330.2|20420|20330|20424.1|20334.1|20418.4|20328.4|32
1655946680000|2022-06-23 01:11:20|20420.5|20330.5|20427.7|20337.7|20429.7|20339.7|20419.3|20329.3|36
1655946690000|2022-06-23 01:11:30|20427.9|20337.9|20430|20340|20430|20340|20424|20334|32
1655946700000|2022-06-23 01:11:40|20430.5|20340.5|20432|20342|20433.3|20343.3|20428.8|20338.8|33
1655946710000|2022-06-23 01:11:50|20432.4|20342.4|20425.8|20335.8|20433.2|20343.2|20421|20331|27
1655946720000|2022-06-23 01:12:00|20421.2|20331.2|20428.8|20338.8|20431.7|20341.7|20421.2|20331.2|30
1655946730000|2022-06-23 01:12:10|20428.9|20338.9|20425.3|20335.3|20428.9|20338.9|20420.4|20330.4|34
1655946740000|2022-06-23 01:12:20|20423.2|20333.2|20421.6|20331.6|20423.2|20333.2|20419.5|20329.5|30
1655946750000|2022-06-23 01:12:30|20422.4|20332.4|20421.5|20331.5|20425.5|20335.5|20420.8|20330.8|30
1655946760000|2022-06-23 01:12:40|20421.6|20331.6|20419.5|20329.5|20423|20333|20416|20326|37
1655946770000|2022-06-23 01:12:50|20420.9|20330.9|20408|20318|20421.9|20331.9|20407.5|20317.5|31
1655946780000|2022-06-23 01:13:00|20405.3|20315.3|20408|20318|20408.8|20318.8|20405.2|20315.2|29
1655946790000|2022-06-23 01:13:10|20407.7|20317.7|20405.8|20315.8|20407.7|20317.7|20402.9|20312.9|29
1655946800000|2022-06-23 01:13:20|20404.8|20314.8|20398.9|20308.9|20404.8|20314.8|20393.3|20303.3|32
1655946810000|2022-06-23 01:13:30|20399.2|20309.2|20400.7|20310.7|20401|20311|20395.3|20305.3|28
1655946820000|2022-06-23 01:13:40|20399.6|20309.6|20400.1|20310.1|20400.2|20310.2|20398.5|20308.5|23
1655946830000|2022-06-23 01:13:50|20400.2|20310.2|20400|20310|20401.6|20311.6|20399.3|20309.3|23
1655946840000|2022-06-23 01:14:00|20400.1|20310.1|20398.3|20308.3|20400.5|20310.5|20397.7|20307.7|23
1655946850000|2022-06-23 01:14:10|20399.1|20309.1|20390.3|20300.3|20399.3|20309.3|20390.3|20300.3|30
1655946860000|2022-06-23 01:14:20|20390.5|20300.5|20392.3|20302.3|20393.7|20303.7|20390.5|20300.5|29
1655946870000|2022-06-23 01:14:30|20394.2|20304.2|20389.1|20299.1|20394.2|20304.2|20388.4|20298.4|32
1655946880000|2022-06-23 01:14:40|20387.9|20297.9|20384.8|20294.8|20388.2|20298.2|20382.5|20292.5|37
1655946890000|2022-06-23 01:14:50|20384.7|20294.7|20387.3|20297.3|20387.3|20297.3|20384.7|20294.7|25
1655946900000|2022-06-23 01:15:00|20386.3|20296.3|20401.8|20311.8|20403.3|20313.3|20386.3|20296.3|34
1655946910000|2022-06-23 01:15:10|20402.2|20312.2|20378.6|20288.6|20402.2|20312.2|20378.6|20288.6|33
1655946920000|2022-06-23 01:15:20|20377.3|20287.3|20367.4|20277.4|20381|20291|20366|20276|36
1655946930000|2022-06-23 01:15:30|20367.7|20277.7|20369.4|20279.4|20369.4|20279.4|20366.2|20276.2|34
1655946940000|2022-06-23 01:15:40|20369.3|20279.3|20374.4|20284.4|20383.2|20293.2|20367.1|20277.1|29
1655946950000|2022-06-23 01:15:50|20374.3|20284.3|20376.4|20286.4|20378.3|20288.3|20374.3|20284.3|33
1655946960000|2022-06-23 01:16:00|20376|20286|20372.7|20282.7|20378.3|20288.3|20369.9|20279.9|36
1655946970000|2022-06-23 01:16:10|20372.9|20282.9|20378.8|20288.8|20378.8|20288.8|20372|20282|36
1655946980000|2022-06-23 01:16:20|20377.4|20287.4|20386|20296|20388.4|20298.4|20377.3|20287.3|38
1655946990000|2022-06-23 01:16:30|20385.1|20295.1|20375.1|20285.1|20385.1|20295.1|20372.1|20282.1|37
1655947000000|2022-06-23 01:16:40|20376.1|20286.1|20376.8|20286.8|20380.6|20290.6|20374.8|20284.8|31
1655947010000|2022-06-23 01:16:50|20376.6|20286.6|20382.1|20292.1|20383.2|20293.2|20376|20286|31
1655947020000|2022-06-23 01:17:00|20382.2|20292.2|20383.8|20293.8|20385.2|20295.2|20380.1|20290.1|35
1655947030000|2022-06-23 01:17:10|20385.3|20295.3|20381.9|20291.9|20386.5|20296.5|20381.9|20291.9|32
1655947040000|2022-06-23 01:17:20|20381.6|20291.6|20382.7|20292.7|20382.7|20292.7|20377|20287|30
1655947050000|2022-06-23 01:17:30|20382.8|20292.8|20380.1|20290.1|20387.3|20297.3|20380.1|20290.1|33
1655947060000|2022-06-23 01:17:40|20378.4|20288.4|20379.2|20289.2|20382.3|20292.3|20376.1|20286.1|36
1655947070000|2022-06-23 01:17:50|20378.8|20288.8|20381.9|20291.9|20384.9|20294.9|20377.3|20287.3|31
1655947080000|2022-06-23 01:18:00|20382.1|20292.1|20384.4|20294.4|20384.4|20294.4|20378.3|20288.3|26
1655947090000|2022-06-23 01:18:10|20383.8|20293.8|20383.8|20293.8|20384.5|20294.5|20380.7|20290.7|30
1655947100000|2022-06-23 01:18:20|20383.9|20293.9|20376.8|20286.8|20384.8|20294.8|20374.9|20284.9|31
1655947110000|2022-06-23 01:18:30|20376.9|20286.9|20371.3|20281.3|20377.2|20287.2|20370.8|20280.8|36
1655947120000|2022-06-23 01:18:40|20369.8|20279.8|20371.8|20281.8|20374.2|20284.2|20369.5|20279.5|31
1655947130000|2022-06-23 01:18:50|20374.7|20284.7|20376.3|20286.3|20378.4|20288.4|20374|20284|24
1655947140000|2022-06-23 01:19:00|20372.3|20282.3|20369.9|20279.9|20376.1|20286.1|20368.9|20278.9|32
1655947150000|2022-06-23 01:19:10|20368.9|20278.9|20370.1|20280.1|20370.7|20280.7|20368.8|20278.8|34
1655947160000|2022-06-23 01:19:20|20372.4|20282.4|20367.6|20277.6|20372.4|20282.4|20364.6|20274.6|29
1655947170000|2022-06-23 01:19:30|20368.8|20278.8|20367.9|20277.9|20372.9|20282.9|20366|20276|25
1655947180000|2022-06-23 01:19:40|20368|20278|20367|20277|20368|20278|20364.9|20274.9|22
1655947190000|2022-06-23 01:19:50|20367.6|20277.6|20375.6|20285.6|20378.3|20288.3|20366.1|20276.1|29
1655947200000|2022-06-23 01:20:00|20376.6|20286.6|20381|20291|20384.9|20294.9|20375.5|20285.5|29
1655947210000|2022-06-23 01:20:10|20381.7|20291.7|20378|20288|20381.7|20291.7|20375.2|20285.2|33
1655947220000|2022-06-23 01:20:20|20378.2|20288.2|20373.2|20283.2|20380.3|20290.3|20372.6|20282.6|29
1655947230000|2022-06-23 01:20:30|20372.9|20282.9|20375.6|20285.6|20375.6|20285.6|20367|20277|31
1655947240000|2022-06-23 01:20:40|20375.8|20285.8|20379.3|20289.3|20380.1|20290.1|20375.8|20285.8|33
1655947250000|2022-06-23 01:20:50|20378.9|20288.9|20383.4|20293.4|20385.6|20295.6|20377.8|20287.8|32
1655947260000|2022-06-23 01:21:00|20383.9|20293.9|20390.1|20300.1|20390.1|20300.1|20382.7|20292.7|32
1655947270000|2022-06-23 01:21:10|20392|20302|20393.2|20303.2|20396.6|20306.6|20388.8|20298.8|33
1655947280000|2022-06-23 01:21:20|20394.7|20304.7|20409.2|20319.2|20412.7|20322.7|20394.7|20304.7|37
1655947290000|2022-06-23 01:21:30|20408.9|20318.9|20404.1|20314.1|20417.2|20327.2|20404.1|20314.1|31
1655947300000|2022-06-23 01:21:40|20406.4|20316.4|20398.2|20308.2|20406.7|20316.7|20396.6|20306.6|34
1655947310000|2022-06-23 01:21:50|20397.9|20307.9|20405.7|20315.7|20411.5|20321.5|20393.8|20303.8|38
1655947320000|2022-06-23 01:22:00|20406.2|20316.2|20424.9|20334.9|20424.9|20334.9|20405.6|20315.6|33
1655947330000|2022-06-23 01:22:10|20425.7|20335.7|20433.3|20343.3|20437.6|20347.6|20425.7|20335.7|38
1655947340000|2022-06-23 01:22:20|20433.8|20343.8|20458|20368|20467.4|20377.4|20432.6|20342.6|37
1655947350000|2022-06-23 01:22:30|20457.7|20367.7|20458.4|20368.4|20458.4|20368.4|20448.1|20358.1|37
1655947360000|2022-06-23 01:22:40|20456.6|20366.6|20455.7|20365.7|20463.7|20373.7|20452.4|20362.4|38
1655947370000|2022-06-23 01:22:50|20457.8|20367.8|20453.5|20363.5|20458.5|20368.5|20449.8|20359.8|36
1655947380000|2022-06-23 01:23:00|20453.4|20363.4|20453.8|20363.8|20453.9|20363.9|20448.6|20358.6|33
1655947390000|2022-06-23 01:23:10|20453.4|20363.4|20450.6|20360.6|20455.2|20365.2|20450.6|20360.6|33
1655947400000|2022-06-23 01:23:20|20452.5|20362.5|20450.4|20360.4|20456.4|20366.4|20450.2|20360.2|33
1655947410000|2022-06-23 01:23:30|20448|20358|20444.4|20354.4|20448|20358|20443|20353|29
1655947420000|2022-06-23 01:23:40|20444.7|20354.7|20442.2|20352.2|20445.5|20355.5|20440.6|20350.6|31
1655947430000|2022-06-23 01:23:50|20442.1|20352.1|20438.2|20348.2|20442.3|20352.3|20438.2|20348.2|27
1655947440000|2022-06-23 01:24:00|20438.7|20348.7|20443.2|20353.2|20448.3|20358.3|20438.7|20348.7|28
1655947450000|2022-06-23 01:24:10|20443.4|20353.4|20449.1|20359.1|20449.1|20359.1|20443.4|20353.4|32
1655947460000|2022-06-23 01:24:20|20448.6|20358.6|20456.3|20366.3|20456.4|20366.4|20447.4|20357.4|31
1655947470000|2022-06-23 01:24:30|20455.9|20365.9|20453.6|20363.6|20456.9|20366.9|20452.4|20362.4|31
1655947480000|2022-06-23 01:24:40|20454.4|20364.4|20456.5|20366.5|20460|20370|20454.4|20364.4|33
1655947490000|2022-06-23 01:24:50|20456.8|20366.8|20458.1|20368.1|20459|20369|20453.6|20363.6|28
1655947500000|2022-06-23 01:25:00|20457.7|20367.7|20466.5|20376.5|20466.9|20376.9|20456|20366|30
1655947510000|2022-06-23 01:25:10|20466.3|20376.3|20458|20368|20466.3|20376.3|20458|20368|29
1655947520000|2022-06-23 01:25:20|20460.6|20370.6|20459.2|20369.2|20461.8|20371.8|20458.6|20368.6|27
1655947530000|2022-06-23 01:25:30|20459.1|20369.1|20459.9|20369.9|20460.2|20370.2|20457.9|20367.9|30
1655947540000|2022-06-23 01:25:40|20459.7|20369.7|20461.8|20371.8|20461.8|20371.8|20459.3|20369.3|30
1655947550000|2022-06-23 01:25:50|20461.9|20371.9|20461.6|20371.6|20465|20375|20459.6|20369.6|27
1655947560000|2022-06-23 01:26:00|20458.4|20368.4|20463.8|20373.8|20463.8|20373.8|20458|20368|25
1655947570000|2022-06-23 01:26:10|20463.7|20373.7|20465.7|20375.7|20468.9|20378.9|20463.2|20373.2|20
1655947580000|2022-06-23 01:26:20|20468.9|20378.9|20465.1|20375.1|20470.7|20380.7|20464.7|20374.7|25
1655947590000|2022-06-23 01:26:30|20464.5|20374.5|20468.3|20378.3|20469.6|20379.6|20464.5|20374.5|28
1655947600000|2022-06-23 01:26:40|20468.6|20378.6|20461.6|20371.6|20468.6|20378.6|20459.7|20369.7|32
1655947610000|2022-06-23 01:26:50|20461.7|20371.7|20463.7|20373.7|20465|20375|20459.6|20369.6|23
1655947620000|2022-06-23 01:27:00|20464.1|20374.1|20461.1|20371.1|20464.5|20374.5|20457.1|20367.1|31
1655947630000|2022-06-23 01:27:10|20461.2|20371.2|20458.4|20368.4|20461.4|20371.4|20457.9|20367.9|31
1655947640000|2022-06-23 01:27:20|20458.8|20368.8|20473.4|20383.4|20473.4|20383.4|20458.4|20368.4|29
1655947650000|2022-06-23 01:27:30|20474.1|20384.1|20475.5|20385.5|20477.9|20387.9|20474|20384|34
1655947660000|2022-06-23 01:27:40|20475.7|20385.7|20481|20391|20481.4|20391.4|20473.7|20383.7|31
1655947670000|2022-06-23 01:27:50|20481.4|20391.4|20498|20408|20498.4|20408.4|20481.1|20391.1|33
1655947680000|2022-06-23 01:28:00|20500.3|20410.3|20503.3|20413.3|20503.3|20413.3|20491.5|20401.5|37
1655947690000|2022-06-23 01:28:10|20507.4|20417.4|20509.5|20419.5|20520|20430|20506.4|20416.4|37
1655947700000|2022-06-23 01:28:20|20510.8|20420.8|20518.2|20428.2|20521.3|20431.3|20510.2|20420.2|38
1655947710000|2022-06-23 01:28:30|20523.2|20433.2|20582.1|20492.1|20583.4|20493.4|20518.8|20428.8|38
1655947720000|2022-06-23 01:28:40|20585.5|20495.5|20554|20464|20589.2|20499.2|20551.6|20461.6|37
1655947730000|2022-06-23 01:28:50|20555.8|20465.8|20553.4|20463.4|20584.1|20494.1|20548.4|20458.4|40
1655947740000|2022-06-23 01:29:00|20556.8|20466.8|20537.1|20447.1|20556.8|20466.8|20533.2|20443.2|39
1655947750000|2022-06-23 01:29:10|20539.5|20449.5|20539.3|20449.3|20541.9|20451.9|20532|20442|38
1655947760000|2022-06-23 01:29:20|20540.4|20450.4|20544.5|20454.5|20551|20461|20537.8|20447.8|34
1655947770000|2022-06-23 01:29:30|20548|20458|20535.6|20445.6|20548.1|20458.1|20529.2|20439.2|39
1655947780000|2022-06-23 01:29:40|20535.5|20445.5|20552|20462|20555.5|20465.5|20534.8|20444.8|40
1655947790000|2022-06-23 01:29:50|20552.8|20462.8|20543.5|20453.5|20555.2|20465.2|20542.5|20452.5|37
1655947800000|2022-06-23 01:30:00|20546.2|20456.2|20540.7|20450.7|20560|20470|20540.7|20450.7|37
1655947810000|2022-06-23 01:30:10|20539.4|20449.4|20544.1|20454.1|20544.1|20454.1|20531.1|20441.1|37
1655947820000|2022-06-23 01:30:20|20545.9|20455.9|20574.3|20484.3|20581|20491|20545.9|20455.9|39
1655947830000|2022-06-23 01:30:30|20574.4|20484.4|20567|20477|20574.4|20484.4|20558.6|20468.6|37
1655947840000|2022-06-23 01:30:40|20570.1|20480.1|20558.1|20468.1|20570.1|20480.1|20554.4|20464.4|37
1655947850000|2022-06-23 01:30:50|20556.7|20466.7|20577.8|20487.8|20577.8|20487.8|20549.5|20459.5|36
1655947860000|2022-06-23 01:31:00|20578|20488|20566.5|20476.5|20578.6|20488.6|20565.6|20475.6|37
1655947870000|2022-06-23 01:31:10|20566.3|20476.3|20589.7|20499.7|20591.9|20501.9|20566.1|20476.1|36
1655947880000|2022-06-23 01:31:20|20591.2|20501.2|20606.1|20516.1|20624.3|20534.3|20591.2|20501.2|40
1655947890000|2022-06-23 01:31:30|20607.3|20517.3|20606.2|20516.2|20612.6|20522.6|20601.5|20511.5|40
1655947900000|2022-06-23 01:31:40|20606.9|20516.9|20620.9|20530.9|20620.9|20530.9|20604.6|20514.6|39
1655947910000|2022-06-23 01:31:50|20621.2|20531.2|20609.4|20519.4|20621.2|20531.2|20606.6|20516.6|37
1655947920000|2022-06-23 01:32:00|20609.5|20519.5|20603.3|20513.3|20609.5|20519.5|20603.3|20513.3|31
1655947930000|2022-06-23 01:32:10|20601.7|20511.7|20608.4|20518.4|20610.8|20520.8|20593.9|20503.9|38
1655947940000|2022-06-23 01:32:20|20607.7|20517.7|20599.7|20509.7|20607.7|20517.7|20594.9|20504.9|36
1655947950000|2022-06-23 01:32:30|20597.3|20507.3|20592.6|20502.6|20600.2|20510.2|20591.7|20501.7|28
1655947960000|2022-06-23 01:32:40|20593.1|20503.1|20582.3|20492.3|20595.1|20505.1|20581.5|20491.5|33
1655947970000|2022-06-23 01:32:50|20581.3|20491.3|20584.7|20494.7|20585.7|20495.7|20580.9|20490.9|30
1655947980000|2022-06-23 01:33:00|20584.6|20494.6|20584.5|20494.5|20584.8|20494.8|20582.2|20492.2|33
1655947990000|2022-06-23 01:33:10|20584.7|20494.7|20582.1|20492.1|20585.8|20495.8|20581.5|20491.5|31
1655948000000|2022-06-23 01:33:20|20581.8|20491.8|20584.7|20494.7|20587|20497|20581.5|20491.5|37
1655948010000|2022-06-23 01:33:30|20585.3|20495.3|20580.9|20490.9|20585.3|20495.3|20580.3|20490.3|27
1655948020000|2022-06-23 01:33:40|20580.8|20490.8|20583.1|20493.1|20587.8|20497.8|20578.2|20488.2|32
1655948030000|2022-06-23 01:33:50|20583.8|20493.8|20575|20485|20584.8|20494.8|20572.4|20482.4|35
1655948040000|2022-06-23 01:34:00|20575.2|20485.2|20564.3|20474.3|20583.2|20493.2|20564|20474|36
1655948050000|2022-06-23 01:34:10|20565.4|20475.4|20568.4|20478.4|20568.4|20478.4|20559.2|20469.2|33
1655948060000|2022-06-23 01:34:20|20565.9|20475.9|20555|20465|20566.7|20476.7|20554.7|20464.7|34
1655948070000|2022-06-23 01:34:30|20553.1|20463.1|20543.6|20453.6|20554.2|20464.2|20542.5|20452.5|33
1655948080000|2022-06-23 01:34:40|20543.8|20453.8|20544.9|20454.9|20545.2|20455.2|20539.6|20449.6|34
1655948090000|2022-06-23 01:34:50|20545|20455|20535.7|20445.7|20545.1|20455.1|20535.7|20445.7|35
1655948100000|2022-06-23 01:35:00|20533.9|20443.9|20517|20427|20535.6|20445.6|20516.4|20426.4|36
1655948110000|2022-06-23 01:35:10|20520.5|20430.5|20538.3|20448.3|20538.3|20448.3|20515.3|20425.3|38
1655948120000|2022-06-23 01:35:20|20541.1|20451.1|20522|20432|20541.4|20451.4|20521.9|20431.9|39
1655948130000|2022-06-23 01:35:30|20513.9|20423.9|20514.5|20424.5|20514.7|20424.7|20511.3|20421.3|33
1655948140000|2022-06-23 01:35:40|20514.6|20424.6|20514.9|20424.9|20516.3|20426.3|20511.5|20421.5|36
1655948150000|2022-06-23 01:35:50|20515|20425|20521.6|20431.6|20523.4|20433.4|20515|20425|31
1655948160000|2022-06-23 01:36:00|20521.4|20431.4|20518.5|20428.5|20521.4|20431.4|20516.1|20426.1|34
1655948170000|2022-06-23 01:36:10|20517.5|20427.5|20519.5|20429.5|20519.8|20429.8|20515.4|20425.4|32
1655948180000|2022-06-23 01:36:20|20519.7|20429.7|20513.5|20423.5|20520.3|20430.3|20512.4|20422.4|31
1655948190000|2022-06-23 01:36:30|20513.2|20423.2|20514.8|20424.8|20516.3|20426.3|20513.1|20423.1|31
1655948200000|2022-06-23 01:36:40|20513.4|20423.4|20517.7|20427.7|20521.9|20431.9|20513|20423|33
1655948210000|2022-06-23 01:36:50|20517.4|20427.4|20514.4|20424.4|20527|20437|20512.8|20422.8|36
1655948220000|2022-06-23 01:37:00|20514.6|20424.6|20509.2|20419.2|20515.4|20425.4|20506.9|20416.9|30
1655948230000|2022-06-23 01:37:10|20508.7|20418.7|20512|20422|20514.4|20424.4|20508.7|20418.7|31
1655948240000|2022-06-23 01:37:20|20511.8|20421.8|20516.1|20426.1|20516.6|20426.6|20511.2|20421.2|29
1655948250000|2022-06-23 01:37:30|20515.8|20425.8|20511.4|20421.4|20520.3|20430.3|20510.8|20420.8|36
1655948260000|2022-06-23 01:37:40|20510.9|20420.9|20510.6|20420.6|20518.7|20428.7|20509.9|20419.9|31
1655948270000|2022-06-23 01:37:50|20510|20420|20507.3|20417.3|20510|20420|20505.7|20415.7|31
1655948280000|2022-06-23 01:38:00|20507.2|20417.2|20519.5|20429.5|20519.5|20429.5|20505.5|20415.5|31
1655948290000|2022-06-23 01:38:10|20520.8|20430.8|20519.9|20429.9|20522.9|20432.9|20515.9|20425.9|34
1655948300000|2022-06-23 01:38:20|20520.1|20430.1|20517.3|20427.3|20520.6|20430.6|20514.1|20424.1|37
1655948310000|2022-06-23 01:38:30|20517|20427|20515.6|20425.6|20517|20427|20507.9|20417.9|30
1655948320000|2022-06-23 01:38:40|20514|20424|20507.5|20417.5|20516.2|20426.2|20507.5|20417.5|35
1655948330000|2022-06-23 01:38:50|20506.7|20416.7|20508.4|20418.4|20508.8|20418.8|20505.4|20415.4|27
1655948340000|2022-06-23 01:39:00|20508.3|20418.3|20519.5|20429.5|20523.1|20433.1|20507.5|20417.5|36
1655948350000|2022-06-23 01:39:10|20515.3|20425.3|20506.1|20416.1|20518.3|20428.3|20506.1|20416.1|35
1655948360000|2022-06-23 01:39:20|20505.2|20415.2|20502.3|20412.3|20506.2|20416.2|20501.1|20411.1|26
1655948370000|2022-06-23 01:39:30|20502.6|20412.6|20500.5|20410.5|20504.6|20414.6|20495.4|20405.4|32
1655948380000|2022-06-23 01:39:40|20500.6|20410.6|20498.7|20408.7|20502.9|20412.9|20496.1|20406.1|36
1655948390000|2022-06-23 01:39:50|20498.4|20408.4|20497|20407|20500.4|20410.4|20496.2|20406.2|30
1655948400000|2022-06-23 01:40:00|20497.3|20407.3|20492.9|20402.9|20497.3|20407.3|20492.2|20402.2|30
1655948410000|2022-06-23 01:40:10|20493.8|20403.8|20492.9|20402.9|20494|20404|20491.9|20401.9|16
1655948420000|2022-06-23 01:40:20|20493.2|20403.2|20485.1|20395.1|20493.2|20403.2|20485|20395|26
1655948430000|2022-06-23 01:40:30|20484.8|20394.8|20482.9|20392.9|20486.9|20396.9|20482.2|20392.2|32
1655948440000|2022-06-23 01:40:40|20483.2|20393.2|20482.6|20392.6|20483.7|20393.7|20480.3|20390.3|28
1655948450000|2022-06-23 01:40:50|20482.7|20392.7|20490.2|20400.2|20490.3|20400.3|20482.1|20392.1|31
1655948460000|2022-06-23 01:41:00|20489.9|20399.9|20497.7|20407.7|20500|20410|20489.9|20399.9|29
1655948470000|2022-06-23 01:41:10|20497.6|20407.6|20498.5|20408.5|20499.1|20409.1|20497.4|20407.4|27
1655948480000|2022-06-23 01:41:20|20497.6|20407.6|20497.4|20407.4|20499|20409|20495.8|20405.8|34
1655948490000|2022-06-23 01:41:30|20497.6|20407.6|20488.1|20398.1|20497.6|20407.6|20488.1|20398.1|34
1655948500000|2022-06-23 01:41:40|20488.2|20398.2|20487.2|20397.2|20491.5|20401.5|20486.9|20396.9|32
1655948510000|2022-06-23 01:41:50|20487|20397|20487.3|20397.3|20491.9|20401.9|20487|20397|28
1655948520000|2022-06-23 01:42:00|20487.9|20397.9|20487.7|20397.7|20488.4|20398.4|20486.8|20396.8|27
1655948530000|2022-06-23 01:42:10|20487.1|20397.1|20491.7|20401.7|20492.7|20402.7|20486.5|20396.5|32
1655948540000|2022-06-23 01:42:20|20492.7|20402.7|20492.4|20402.4|20493.2|20403.2|20491|20401|18
1655948550000|2022-06-23 01:42:30|20492.3|20402.3|20495.9|20405.9|20498.9|20408.9|20491.9|20401.9|36
1655948560000|2022-06-23 01:42:40|20495.5|20405.5|20501|20411|20502|20412|20494.8|20404.8|32
1655948570000|2022-06-23 01:42:50|20501.4|20411.4|20496.4|20406.4|20502.2|20412.2|20496.4|20406.4|29
1655948580000|2022-06-23 01:43:00|20496.1|20406.1|20485.8|20395.8|20497.8|20407.8|20484.4|20394.4|25
1655948590000|2022-06-23 01:43:10|20486.4|20396.4|20481|20391|20487.5|20397.5|20479.2|20389.2|23
1655948600000|2022-06-23 01:43:20|20479.2|20389.2|20479.1|20389.1|20483.4|20393.4|20477.5|20387.5|28
1655948610000|2022-06-23 01:43:30|20479|20389|20477.9|20387.9|20482.3|20392.3|20477.9|20387.9|21
1655948620000|2022-06-23 01:43:40|20478|20388|20480.2|20390.2|20485.6|20395.6|20476.8|20386.8|28
1655948630000|2022-06-23 01:43:50|20479.4|20389.4|20478.8|20388.8|20481.7|20391.7|20478|20388|21
1655948640000|2022-06-23 01:44:00|20478.9|20388.9|20478.1|20388.1|20479.7|20389.7|20476.1|20386.1|28
1655948650000|2022-06-23 01:44:10|20476|20386|20478.3|20388.3|20479.1|20389.1|20476|20386|23
1655948660000|2022-06-23 01:44:20|20479.8|20389.8|20484.2|20394.2|20485.2|20395.2|20479.8|20389.8|33
1655948670000|2022-06-23 01:44:30|20484.4|20394.4|20489.5|20399.5|20491|20401|20483.1|20393.1|31
1655948680000|2022-06-23 01:44:40|20489.8|20399.8|20477.5|20387.5|20489.8|20399.8|20477.5|20387.5|29
1655948690000|2022-06-23 01:44:50|20477.4|20387.4|20476.9|20386.9|20477.4|20387.4|20476.1|20386.1|25
1655948700000|2022-06-23 01:45:00|20478.6|20388.6|20477.3|20387.3|20486.6|20396.6|20477.3|20387.3|35
1655948710000|2022-06-23 01:45:10|20476.6|20386.6|20482.8|20392.8|20483.9|20393.9|20476.6|20386.6|30
1655948720000|2022-06-23 01:45:20|20480.8|20390.8|20486.4|20396.4|20486.4|20396.4|20477.7|20387.7|33
1655948730000|2022-06-23 01:45:30|20484.1|20394.1|20491.4|20401.4|20491.8|20401.8|20482.7|20392.7|29
1655948740000|2022-06-23 01:45:40|20491.1|20401.1|20487.4|20397.4|20493|20403|20487.4|20397.4|33
1655948750000|2022-06-23 01:45:50|20487.2|20397.2|20479.8|20389.8|20490|20400|20479.8|20389.8|28
1655948760000|2022-06-23 01:46:00|20480|20390|20478.5|20388.5|20484.9|20394.9|20477.9|20387.9|33
1655948770000|2022-06-23 01:46:10|20478.7|20388.7|20477.4|20387.4|20481.3|20391.3|20476.7|20386.7|31
1655948780000|2022-06-23 01:46:20|20477.2|20387.2|20477.3|20387.3|20477.7|20387.7|20475.5|20385.5|24
1655948790000|2022-06-23 01:46:30|20477.4|20387.4|20474.1|20384.1|20478.1|20388.1|20472.1|20382.1|22
1655948800000|2022-06-23 01:46:40|20474.2|20384.2|20475.8|20385.8|20480.2|20390.2|20473.7|20383.7|31
1655948810000|2022-06-23 01:46:50|20475.4|20385.4|20472.4|20382.4|20478.7|20388.7|20472.4|20382.4|30
1655948820000|2022-06-23 01:47:00|20474.6|20384.6|20475.9|20385.9|20476.7|20386.7|20473.9|20383.9|33
1655948830000|2022-06-23 01:47:10|20477|20387|20474.3|20384.3|20477.8|20387.8|20471.4|20381.4|29
1655948840000|2022-06-23 01:47:20|20474.4|20384.4|20474.6|20384.6|20476.5|20386.5|20472.9|20382.9|27
1655948850000|2022-06-23 01:47:30|20474.3|20384.3|20478.7|20388.7|20480.5|20390.5|20469.6|20379.6|31
1655948860000|2022-06-23 01:47:40|20477.8|20387.8|20477.5|20387.5|20479.9|20389.9|20475.5|20385.5|28
1655948870000|2022-06-23 01:47:50|20477.6|20387.6|20470|20380|20477.6|20387.6|20470|20380|31
1655948880000|2022-06-23 01:48:00|20472|20382|20470.9|20380.9|20474.1|20384.1|20470.2|20380.2|27
1655948890000|2022-06-23 01:48:10|20470.2|20380.2|20472|20382|20472.9|20382.9|20470.2|20380.2|22
1655948900000|2022-06-23 01:48:20|20471|20381|20463.1|20373.1|20472.2|20382.2|20461.9|20371.9|31
1655948910000|2022-06-23 01:48:30|20462.8|20372.8|20461.1|20371.1|20464.1|20374.1|20461.1|20371.1|27
1655948920000|2022-06-23 01:48:40|20461|20371|20457|20367|20462.5|20372.5|20453.6|20363.6|24
1655948930000|2022-06-23 01:48:50|20456.6|20366.6|20454.8|20364.8|20456.6|20366.6|20454.3|20364.3|27
1655948940000|2022-06-23 01:49:00|20455.1|20365.1|20450.9|20360.9|20456.8|20366.8|20445.6|20355.6|35
1655948950000|2022-06-23 01:49:10|20450.3|20360.3|20450.4|20360.4|20452.1|20362.1|20448.9|20358.9|29
1655948960000|2022-06-23 01:49:20|20448.4|20358.4|20453.9|20363.9|20453.9|20363.9|20448.4|20358.4|29
1655948970000|2022-06-23 01:49:30|20453|20363|20456.6|20366.6|20456.6|20366.6|20449.9|20359.9|31
1655948980000|2022-06-23 01:49:40|20456.3|20366.3|20456.6|20366.6|20457.5|20367.5|20451.8|20361.8|33
1655948990000|2022-06-23 01:49:50|20456.7|20366.7|20451.9|20361.9|20459.2|20369.2|20451|20361|24
1655949000000|2022-06-23 01:50:00|20453.6|20363.6|20450.7|20360.7|20454.7|20364.7|20449.4|20359.4|24
1655949010000|2022-06-23 01:50:10|20450.5|20360.5|20450.9|20360.9|20453.2|20363.2|20450.5|20360.5|25
1655949020000|2022-06-23 01:50:20|20451.1|20361.1|20447.1|20357.1|20451.3|20361.3|20446.2|20356.2|32
1655949030000|2022-06-23 01:50:30|20447.2|20357.2|20447|20357|20447.8|20357.8|20444.1|20354.1|29
1655949040000|2022-06-23 01:50:40|20447.3|20357.3|20452.1|20362.1|20454.8|20364.8|20446.8|20356.8|36
1655949050000|2022-06-23 01:50:50|20451.9|20361.9|20450|20360|20456.7|20366.7|20446.3|20356.3|33
1655949060000|2022-06-23 01:51:00|20450.9|20360.9|20445.6|20355.6|20451.6|20361.6|20445.6|20355.6|27
1655949070000|2022-06-23 01:51:10|20447.3|20357.3|20446.8|20356.8|20452.4|20362.4|20445|20355|33
1655949080000|2022-06-23 01:51:20|20445.3|20355.3|20432.7|20342.7|20445.3|20355.3|20427|20337|37
1655949090000|2022-06-23 01:51:30|20434.2|20344.2|20439|20349|20440.1|20350.1|20433.1|20343.1|33
1655949100000|2022-06-23 01:51:40|20439.2|20349.2|20438.1|20348.1|20440.2|20350.2|20437.7|20347.7|24
1655949110000|2022-06-23 01:51:50|20437.7|20347.7|20440.6|20350.6|20440.7|20350.7|20437.7|20347.7|19
1655949120000|2022-06-23 01:52:00|20440.7|20350.7|20438.1|20348.1|20441.6|20351.6|20437.3|20347.3|31
1655949130000|2022-06-23 01:52:10|20437.6|20347.6|20441.1|20351.1|20441.6|20351.6|20436.7|20346.7|31
1655949140000|2022-06-23 01:52:20|20441.2|20351.2|20441.2|20351.2|20446.7|20356.7|20439.4|20349.4|35
1655949150000|2022-06-23 01:52:30|20440.5|20350.5|20437.3|20347.3|20442.8|20352.8|20432.9|20342.9|36
1655949160000|2022-06-23 01:52:40|20437.5|20347.5|20435.5|20345.5|20437.7|20347.7|20433.1|20343.1|34
1655949170000|2022-06-23 01:52:50|20434.8|20344.8|20436.5|20346.5|20436.5|20346.5|20431.6|20341.6|29
1655949180000|2022-06-23 01:53:00|20436.3|20346.3|20436.4|20346.4|20438.3|20348.3|20435.2|20345.2|26
1655949190000|2022-06-23 01:53:10|20436.6|20346.6|20436.9|20346.9|20438.6|20348.6|20436.4|20346.4|30
1655949200000|2022-06-23 01:53:20|20436.8|20346.8|20440.7|20350.7|20441|20351|20436.8|20346.8|29
1655949210000|2022-06-23 01:53:30|20440.5|20350.5|20441.7|20351.7|20441.7|20351.7|20438.2|20348.2|29
1655949220000|2022-06-23 01:53:40|20442.3|20352.3|20437.5|20347.5|20442.4|20352.4|20436.9|20346.9|28
1655949230000|2022-06-23 01:53:50|20437.6|20347.6|20437.6|20347.6|20439.9|20349.9|20436.9|20346.9|31
1655949240000|2022-06-23 01:54:00|20437.5|20347.5|20436.6|20346.6|20437.9|20347.9|20436.2|20346.2|16
1655949250000|2022-06-23 01:54:10|20437.9|20347.9|20437.8|20347.8|20438|20348|20433.2|20343.2|29
1655949260000|2022-06-23 01:54:20|20437.7|20347.7|20413.2|20323.2|20438.4|20348.4|20413.2|20323.2|29
1655949270000|2022-06-23 01:54:30|20413|20323|20404.5|20314.5|20416.3|20326.3|20400.2|20310.2|35
1655949280000|2022-06-23 01:54:40|20403.3|20313.3|20397.1|20307.1|20403.3|20313.3|20395.7|20305.7|36
1655949290000|2022-06-23 01:54:50|20396.5|20306.5|20397.7|20307.7|20397.7|20307.7|20391|20301|34
1655949300000|2022-06-23 01:55:00|20398.1|20308.1|20398.9|20308.9|20401.9|20311.9|20396.5|20306.5|34
1655949310000|2022-06-23 01:55:10|20398.8|20308.8|20393|20303|20399.4|20309.4|20390.2|20300.2|33
1655949320000|2022-06-23 01:55:20|20392.8|20302.8|20401.4|20311.4|20401.4|20311.4|20388.8|20298.8|32
1655949330000|2022-06-23 01:55:30|20400.3|20310.3|20389.7|20299.7|20400.3|20310.3|20389.4|20299.4|32
1655949340000|2022-06-23 01:55:40|20389|20299|20394.9|20304.9|20397.2|20307.2|20388.8|20298.8|31
1655949350000|2022-06-23 01:55:50|20395.6|20305.6|20396.3|20306.3|20397|20307|20393.9|20303.9|32
1655949360000|2022-06-23 01:56:00|20396.4|20306.4|20403.4|20313.4|20404.1|20314.1|20395.3|20305.3|34
1655949370000|2022-06-23 01:56:10|20404.1|20314.1|20409.2|20319.2|20412.5|20322.5|20402.7|20312.7|38
1655949380000|2022-06-23 01:56:20|20409|20319|20400.8|20310.8|20409|20319|20397.7|20307.7|29
1655949390000|2022-06-23 01:56:30|20403|20313|20400|20310|20405.4|20315.4|20398.5|20308.5|24
1655949400000|2022-06-23 01:56:40|20400.6|20310.6|20410.3|20320.3|20410.6|20320.6|20400.6|20310.6|32
1655949410000|2022-06-23 01:56:50|20408.8|20318.8|20397.7|20307.7|20409.3|20319.3|20397.7|20307.7|29
1655949420000|2022-06-23 01:57:00|20398.5|20308.5|20410.2|20320.2|20410.7|20320.7|20397.6|20307.6|30
1655949430000|2022-06-23 01:57:10|20410.3|20320.3|20401.3|20311.3|20410.3|20320.3|20399|20309|34
1655949440000|2022-06-23 01:57:20|20401.2|20311.2|20394.9|20304.9|20401.6|20311.6|20393.5|20303.5|32
1655949450000|2022-06-23 01:57:30|20394.4|20304.4|20391.2|20301.2|20395.1|20305.1|20388.8|20298.8|30
1655949460000|2022-06-23 01:57:40|20390.5|20300.5|20391.2|20301.2|20392.7|20302.7|20388.2|20298.2|29
1655949470000|2022-06-23 01:57:50|20391|20301|20390.3|20300.3|20393.1|20303.1|20388.8|20298.8|30
1655949480000|2022-06-23 01:58:00|20390.9|20300.9|20393.4|20303.4|20394.9|20304.9|20390.3|20300.3|26
1655949490000|2022-06-23 01:58:10|20391.1|20301.1|20383.2|20293.2|20393.4|20303.4|20381.9|20291.9|34
1655949500000|2022-06-23 01:58:20|20382.7|20292.7|20380.3|20290.3|20382.7|20292.7|20376.7|20286.7|35
1655949510000|2022-06-23 01:58:30|20378.5|20288.5|20382.9|20292.9|20383.8|20293.8|20378.1|20288.1|35
1655949520000|2022-06-23 01:58:40|20382.7|20292.7|20389.7|20299.7|20390.4|20300.4|20382.7|20292.7|38
1655949530000|2022-06-23 01:58:50|20389.5|20299.5|20407.5|20317.5|20408.3|20318.3|20388.7|20298.7|38
1655949540000|2022-06-23 01:59:00|20405.9|20315.9|20416.5|20326.5|20416.5|20326.5|20405.2|20315.2|38
1655949550000|2022-06-23 01:59:10|20414.8|20324.8|20413.2|20323.2|20416.7|20326.7|20407.6|20317.6|34
1655949560000|2022-06-23 01:59:20|20413.3|20323.3|20409.5|20319.5|20414.9|20324.9|20405.2|20315.2|30
1655949570000|2022-06-23 01:59:30|20404.8|20314.8|20404.4|20314.4|20406.4|20316.4|20402.1|20312.1|33
1655949580000|2022-06-23 01:59:40|20404.2|20314.2|20400.1|20310.1|20404.8|20314.8|20399.2|20309.2|23
1655949590000|2022-06-23 01:59:50|20400|20310|20400.8|20310.8|20403.1|20313.1|20394.4|20304.4|32
1655949600000|2022-06-23 02:00:00|20402|20312|20407.8|20317.8|20410.3|20320.3|20401.3|20311.3|36
1655949610000|2022-06-23 02:00:10|20407.9|20317.9|20420.7|20330.7|20420.7|20330.7|20402.3|20312.3|35
1655949620000|2022-06-23 02:00:20|20421.8|20331.8|20425.8|20335.8|20431.5|20341.5|20421.7|20331.7|34
1655949630000|2022-06-23 02:00:30|20422.6|20332.6|20418.2|20328.2|20427.6|20337.6|20415.5|20325.5|33
1655949640000|2022-06-23 02:00:40|20418.1|20328.1|20419.3|20329.3|20423.1|20333.1|20416.5|20326.5|28
1655949650000|2022-06-23 02:00:50|20419|20329|20426.8|20336.8|20426.9|20336.9|20418.9|20328.9|33
1655949660000|2022-06-23 02:01:00|20427.2|20337.2|20431.8|20341.8|20433.1|20343.1|20420.5|20330.5|36
1655949670000|2022-06-23 02:01:10|20431.1|20341.1|20426.1|20336.1|20434.1|20344.1|20420.9|20330.9|33
1655949680000|2022-06-23 02:01:20|20425.9|20335.9|20426.2|20336.2|20428.2|20338.2|20421.9|20331.9|29
1655949690000|2022-06-23 02:01:30|20424.7|20334.7|20423.9|20333.9|20425.8|20335.8|20419.2|20329.2|25
1655949700000|2022-06-23 02:01:40|20423.7|20333.7|20420.7|20330.7|20428.3|20338.3|20420.3|20330.3|33
1655949710000|2022-06-23 02:01:50|20421.2|20331.2|20420.6|20330.6|20424.2|20334.2|20419.8|20329.8|30
1655949720000|2022-06-23 02:02:00|20420.9|20330.9|20427.2|20337.2|20430.1|20340.1|20419|20329|32
1655949730000|2022-06-23 02:02:10|20428.3|20338.3|20426.5|20336.5|20428.3|20338.3|20424.3|20334.3|29
1655949740000|2022-06-23 02:02:20|20426|20336|20423.1|20333.1|20428|20338|20421.6|20331.6|34
1655949750000|2022-06-23 02:02:30|20422.3|20332.3|20416.1|20326.1|20423.2|20333.2|20414|20324|32
1655949760000|2022-06-23 02:02:40|20416.3|20326.3|20419|20329|20423.4|20333.4|20413.1|20323.1|31
1655949770000|2022-06-23 02:02:50|20419.1|20329.1|20416.2|20326.2|20420.1|20330.1|20414.5|20324.5|21
1655949780000|2022-06-23 02:03:00|20416|20326|20417.8|20327.8|20419.3|20329.3|20415.1|20325.1|32
1655949790000|2022-06-23 02:03:10|20418.2|20328.2|20423.5|20333.5|20424.8|20334.8|20418.2|20328.2|24
1655949800000|2022-06-23 02:03:20|20424.3|20334.3|20428.8|20338.8|20432.4|20342.4|20424.3|20334.3|31
1655949810000|2022-06-23 02:03:30|20429.3|20339.3|20438.3|20348.3|20440.4|20350.4|20428.6|20338.6|30
1655949820000|2022-06-23 02:03:40|20439.8|20349.8|20434.2|20344.2|20441|20351|20432|20342|33
1655949830000|2022-06-23 02:03:50|20434.4|20344.4|20434.5|20344.5|20435.1|20345.1|20432.6|20342.6|25
1655949840000|2022-06-23 02:04:00|20434.4|20344.4|20445.1|20355.1|20445.1|20355.1|20433.8|20343.8|20
1655949850000|2022-06-23 02:04:10|20447.1|20357.1|20481.5|20391.5|20481.5|20391.5|20447.1|20357.1|39
1655949860000|2022-06-23 02:04:20|20481.9|20391.9|20482.7|20392.7|20485.5|20395.5|20481.5|20391.5|35
1655949870000|2022-06-23 02:04:30|20483.2|20393.2|20477.7|20387.7|20484|20394|20477.7|20387.7|29
1655949880000|2022-06-23 02:04:40|20476.9|20386.9|20484.1|20394.1|20487.1|20397.1|20476.4|20386.4|34
1655949890000|2022-06-23 02:04:50|20483.6|20393.6|20481|20391|20486.8|20396.8|20480|20390|28
1655949900000|2022-06-23 02:05:00|20480.5|20390.5|20479.2|20389.2|20483.8|20393.8|20477.7|20387.7|34
1655949910000|2022-06-23 02:05:10|20478.1|20388.1|20480.3|20390.3|20480.9|20390.9|20477.2|20387.2|34
1655949920000|2022-06-23 02:05:20|20479.7|20389.7|20476.6|20386.6|20480.3|20390.3|20476.6|20386.6|27
1655949930000|2022-06-23 02:05:30|20477.1|20387.1|20472.5|20382.5|20477.2|20387.2|20470.7|20380.7|27
1655949940000|2022-06-23 02:05:40|20471.8|20381.8|20466.3|20376.3|20472.3|20382.3|20466.3|20376.3|25
1655949950000|2022-06-23 02:05:50|20466.4|20376.4|20462.5|20372.5|20467.7|20377.7|20457.2|20367.2|31
1655949960000|2022-06-23 02:06:00|20462.4|20372.4|20431.2|20341.2|20462.4|20372.4|20429|20339|36
1655949970000|2022-06-23 02:06:10|20426|20336|20421.8|20331.8|20426.5|20336.5|20420.5|20330.5|31
1655949980000|2022-06-23 02:06:20|20421.7|20331.7|20422.3|20332.3|20422.6|20332.6|20417.9|20327.9|25
1655949990000|2022-06-23 02:06:30|20422.5|20332.5|20426.2|20336.2|20426.8|20336.8|20422.5|20332.5|29
1655950000000|2022-06-23 02:06:40|20426.3|20336.3|20432.5|20342.5|20436.2|20346.2|20425.6|20335.6|34
1655950010000|2022-06-23 02:06:50|20433.3|20343.3|20427.2|20337.2|20433.3|20343.3|20425.3|20335.3|30
1655950020000|2022-06-23 02:07:00|20427.4|20337.4|20430|20340|20431.3|20341.3|20424.3|20334.3|29
1655950030000|2022-06-23 02:07:10|20430.3|20340.3|20431.3|20341.3|20431.3|20341.3|20428|20338|24
1655950040000|2022-06-23 02:07:20|20430.7|20340.7|20430.1|20340.1|20430.7|20340.7|20424.7|20334.7|26
1655950050000|2022-06-23 02:07:30|20430.5|20340.5|20428.4|20338.4|20431.1|20341.1|20424.8|20334.8|25
1655950060000|2022-06-23 02:07:40|20428.5|20338.5|20425.8|20335.8|20428.5|20338.5|20425.5|20335.5|27
1655950070000|2022-06-23 02:07:50|20425.6|20335.6|20424.9|20334.9|20427.1|20337.1|20424.7|20334.7|20
1655950080000|2022-06-23 02:08:00|20424.5|20334.5|20423.3|20333.3|20425.2|20335.2|20421.9|20331.9|24
1655950090000|2022-06-23 02:08:10|20424.8|20334.8|20419.3|20329.3|20424.8|20334.8|20419.3|20329.3|29
1655950100000|2022-06-23 02:08:20|20421.7|20331.7|20422.3|20332.3|20422.9|20332.9|20419.1|20329.1|27
1655950110000|2022-06-23 02:08:30|20423.5|20333.5|20421.4|20331.4|20424.4|20334.4|20419.7|20329.7|27
1655950120000|2022-06-23 02:08:40|20421.5|20331.5|20416.4|20326.4|20421.5|20331.5|20416.2|20326.2|27
1655950130000|2022-06-23 02:08:50|20415.9|20325.9|20416.6|20326.6|20417|20327|20415.9|20325.9|18
1655950140000|2022-06-23 02:09:00|20416.7|20326.7|20423.8|20333.8|20424.3|20334.3|20416.2|20326.2|23
1655950150000|2022-06-23 02:09:10|20424.2|20334.2|20424.9|20334.9|20431.3|20341.3|20424.2|20334.2|36
1655950160000|2022-06-23 02:09:20|20424.7|20334.7|20425.4|20335.4|20425.8|20335.8|20424.7|20334.7|27
1655950170000|2022-06-23 02:09:30|20425.3|20335.3|20423.5|20333.5|20425.6|20335.6|20422.9|20332.9|32
1655950180000|2022-06-23 02:09:40|20424.2|20334.2|20425|20335|20426.5|20336.5|20423.6|20333.6|30
1655950190000|2022-06-23 02:09:50|20425.1|20335.1|20427.4|20337.4|20428.6|20338.6|20425.1|20335.1|28
1655950200000|2022-06-23 02:10:00|20426.3|20336.3|20422.1|20332.1|20426.3|20336.3|20422.1|20332.1|22
1655950210000|2022-06-23 02:10:10|20421.8|20331.8|20423.4|20333.4|20423.7|20333.7|20421.1|20331.1|24
1655950220000|2022-06-23 02:10:20|20423.6|20333.6|20419.6|20329.6|20425.1|20335.1|20417.6|20327.6|29
1655950230000|2022-06-23 02:10:30|20418.2|20328.2|20416.6|20326.6|20421.6|20331.6|20414.3|20324.3|27
1655950240000|2022-06-23 02:10:40|20418.4|20328.4|20425.8|20335.8|20426.5|20336.5|20416.6|20326.6|32
1655950250000|2022-06-23 02:10:50|20425.6|20335.6|20423.6|20333.6|20426.5|20336.5|20423.6|20333.6|24
1655950260000|2022-06-23 02:11:00|20423|20333|20420.4|20330.4|20424|20334|20415.5|20325.5|34
1655950270000|2022-06-23 02:11:10|20420.3|20330.3|20422.5|20332.5|20423.2|20333.2|20420|20330|26
1655950280000|2022-06-23 02:11:20|20422.9|20332.9|20422.4|20332.4|20423.1|20333.1|20421|20331|27
1655950290000|2022-06-23 02:11:30|20422.6|20332.6|20422.4|20332.4|20424.6|20334.6|20421.2|20331.2|30
1655950300000|2022-06-23 02:11:40|20422|20332|20422.2|20332.2|20422.5|20332.5|20421.6|20331.6|19
1655950310000|2022-06-23 02:11:50|20422.1|20332.1|20423.5|20333.5|20424.2|20334.2|20421.6|20331.6|20
1655950320000|2022-06-23 02:12:00|20423.6|20333.6|20422.6|20332.6|20423.6|20333.6|20419.5|20329.5|25
1655950330000|2022-06-23 02:12:10|20422.1|20332.1|20420.5|20330.5|20422.1|20332.1|20419.8|20329.8|31
1655950340000|2022-06-23 02:12:20|20420.8|20330.8|20420.3|20330.3|20420.8|20330.8|20419.5|20329.5|23
1655950350000|2022-06-23 02:12:30|20420.2|20330.2|20418.4|20328.4|20420.6|20330.6|20418.3|20328.3|22
1655950360000|2022-06-23 02:12:40|20418.6|20328.6|20411.8|20321.8|20419.1|20329.1|20410.3|20320.3|26
1655950370000|2022-06-23 02:12:50|20411.6|20321.6|20404.8|20314.8|20413.2|20323.2|20401.4|20311.4|33
1655950380000|2022-06-23 02:13:00|20402.9|20312.9|20401.8|20311.8|20403.9|20313.9|20400.5|20310.5|31
1655950390000|2022-06-23 02:13:10|20402|20312|20402.1|20312.1|20402.8|20312.8|20400.7|20310.7|25
1655950400000|2022-06-23 02:13:20|20404.1|20314.1|20391.1|20301.1|20404.1|20314.1|20390.7|20300.7|32
1655950410000|2022-06-23 02:13:30|20391|20301|20389.6|20299.6|20392.3|20302.3|20389.4|20299.4|27
1655950420000|2022-06-23 02:13:40|20390|20300|20389.8|20299.8|20391.8|20301.8|20388.5|20298.5|30
1655950430000|2022-06-23 02:13:50|20390.1|20300.1|20391.5|20301.5|20392.9|20302.9|20390.1|20300.1|29
1655950440000|2022-06-23 02:14:00|20391.6|20301.6|20391.2|20301.2|20394|20304|20390.6|20300.6|26
1655950450000|2022-06-23 02:14:10|20391.6|20301.6|20395.1|20305.1|20395.1|20305.1|20390.8|20300.8|29
1655950460000|2022-06-23 02:14:20|20395|20305|20399|20309|20401.3|20311.3|20395|20305|28
1655950470000|2022-06-23 02:14:30|20398.9|20308.9|20401.6|20311.6|20401.6|20311.6|20396.5|20306.5|23
1655950480000|2022-06-23 02:14:40|20402.5|20312.5|20409.2|20319.2|20409.2|20319.2|20401.9|20311.9|29
1655950490000|2022-06-23 02:14:50|20408.6|20318.6|20404.4|20314.4|20410|20320|20401.4|20311.4|33
1655950500000|2022-06-23 02:15:00|20404.2|20314.2|20385|20295|20404.2|20314.2|20384.5|20294.5|36
1655950510000|2022-06-23 02:15:10|20384.8|20294.8|20386.2|20296.2|20388.7|20298.7|20383.8|20293.8|30
1655950520000|2022-06-23 02:15:20|20386.4|20296.4|20389.2|20299.2|20389.2|20299.2|20385.8|20295.8|26
1655950530000|2022-06-23 02:15:30|20388.8|20298.8|20390.5|20300.5|20392.9|20302.9|20388.8|20298.8|28
1655950540000|2022-06-23 02:15:40|20390|20300|20388.9|20298.9|20393.3|20303.3|20388.9|20298.9|28
1655950550000|2022-06-23 02:15:50|20388.8|20298.8|20388|20298|20389.1|20299.1|20385.1|20295.1|24
1655950560000|2022-06-23 02:16:00|20388.4|20298.4|20383|20293|20388.5|20298.5|20383|20293|27
1655950570000|2022-06-23 02:16:10|20381|20291|20380|20290|20381.3|20291.3|20377.2|20287.2|30
1655950580000|2022-06-23 02:16:20|20380.4|20290.4|20380.9|20290.9|20382.5|20292.5|20379.9|20289.9|27
1655950590000|2022-06-23 02:16:30|20380.4|20290.4|20379.9|20289.9|20381.5|20291.5|20379.7|20289.7|28
1655950600000|2022-06-23 02:16:40|20379.8|20289.8|20389.3|20299.3|20392.6|20302.6|20378.6|20288.6|32
1655950610000|2022-06-23 02:16:50|20389.2|20299.2|20392.6|20302.6|20392.6|20302.6|20389.2|20299.2|27
1655950620000|2022-06-23 02:17:00|20393.1|20303.1|20395.4|20305.4|20396.8|20306.8|20390.2|20300.2|32
1655950630000|2022-06-23 02:17:10|20395.9|20305.9|20391|20301|20395.9|20305.9|20388.8|20298.8|27
1655950640000|2022-06-23 02:17:20|20391.3|20301.3|20390.7|20300.7|20391.8|20301.8|20384.3|20294.3|26
1655950650000|2022-06-23 02:17:30|20390.2|20300.2|20390.3|20300.3|20392.5|20302.5|20388.2|20298.2|30
1655950660000|2022-06-23 02:17:40|20390.4|20300.4|20389.1|20299.1|20391.4|20301.4|20383.1|20293.1|31
1655950670000|2022-06-23 02:17:50|20391.4|20301.4|20393.1|20303.1|20394.1|20304.1|20391|20301|25
1655950680000|2022-06-23 02:18:00|20392.1|20302.1|20404.7|20314.7|20405.5|20315.5|20392.1|20302.1|28
1655950690000|2022-06-23 02:18:10|20405|20315|20402.7|20312.7|20407.3|20317.3|20400.1|20310.1|30
1655950700000|2022-06-23 02:18:20|20402.6|20312.6|20420.9|20330.9|20420.9|20330.9|20402.3|20312.3|33
1655950710000|2022-06-23 02:18:30|20421|20331|20422.1|20332.1|20422.5|20332.5|20416.7|20326.7|35
1655950720000|2022-06-23 02:18:40|20412.5|20322.5|20415.2|20325.2|20418.7|20328.7|20412.4|20322.4|26
1655950730000|2022-06-23 02:18:50|20415.1|20325.1|20413.4|20323.4|20415.7|20325.7|20411.4|20321.4|30
1655950740000|2022-06-23 02:19:00|20413.3|20323.3|20411.4|20321.4|20413.8|20323.8|20410.5|20320.5|32
1655950750000|2022-06-23 02:19:10|20411.1|20321.1|20416|20326|20416|20326|20410.7|20320.7|26
1655950760000|2022-06-23 02:19:20|20416.2|20326.2|20412.2|20322.2|20416.9|20326.9|20411.9|20321.9|35
1655950770000|2022-06-23 02:19:30|20415.1|20325.1|20429.8|20339.8|20434.2|20344.2|20415.1|20325.1|30
1655950780000|2022-06-23 02:19:40|20429.4|20339.4|20432.3|20342.3|20432.3|20342.3|20425.8|20335.8|27
1655950790000|2022-06-23 02:19:50|20430.8|20340.8|20421.2|20331.2|20432.5|20342.5|20419.8|20329.8|25
1655950800000|2022-06-23 02:20:00|20420.9|20330.9|20421.3|20331.3|20426.8|20336.8|20418.2|20328.2|22
1655950810000|2022-06-23 02:20:10|20421.7|20331.7|20424|20334|20426.7|20336.7|20420.6|20330.6|26
1655950820000|2022-06-23 02:20:20|20424.5|20334.5|20426.2|20336.2|20426.8|20336.8|20424.5|20334.5|25
1655950830000|2022-06-23 02:20:30|20426|20336|20427.4|20337.4|20427.5|20337.5|20426|20336|19
1655950840000|2022-06-23 02:20:40|20427.3|20337.3|20431.9|20341.9|20432.3|20342.3|20426.3|20336.3|30
1655950850000|2022-06-23 02:20:50|20431.4|20341.4|20436.2|20346.2|20438.3|20348.3|20422.3|20332.3|33
1655950860000|2022-06-23 02:21:00|20438.4|20348.4|20430.4|20340.4|20438.4|20348.4|20423.6|20333.6|33
1655950870000|2022-06-23 02:21:10|20429.3|20339.3|20433.2|20343.2|20433.2|20343.2|20428.8|20338.8|28
1655950880000|2022-06-23 02:21:20|20433.1|20343.1|20433.1|20343.1|20435.2|20345.2|20433|20343|27
1655950890000|2022-06-23 02:21:30|20428.7|20338.7|20437.3|20347.3|20438.4|20348.4|20428.7|20338.7|24
1655950900000|2022-06-23 02:21:40|20436.4|20346.4|20445.5|20355.5|20448.3|20358.3|20436.1|20346.1|32
1655950910000|2022-06-23 02:21:50|20446.2|20356.2|20441.1|20351.1|20446.9|20356.9|20438.9|20348.9|33
1655950920000|2022-06-23 02:22:00|20441|20351|20440.1|20350.1|20443|20353|20439.7|20349.7|32
1655950930000|2022-06-23 02:22:10|20439.8|20349.8|20438|20348|20440.3|20350.3|20437.7|20347.7|30
1655950940000|2022-06-23 02:22:20|20438.8|20348.8|20439.3|20349.3|20441.6|20351.6|20437|20347|29
1655950950000|2022-06-23 02:22:30|20439.4|20349.4|20436.1|20346.1|20440.1|20350.1|20435.8|20345.8|26
1655950960000|2022-06-23 02:22:40|20435.8|20345.8|20432.2|20342.2|20437.2|20347.2|20432.2|20342.2|24
1655950970000|2022-06-23 02:22:50|20432.1|20342.1|20429|20339|20432.4|20342.4|20428.6|20338.6|28
1655950980000|2022-06-23 02:23:00|20429.4|20339.4|20419.7|20329.7|20429.9|20339.9|20417.6|20327.6|32
1655950990000|2022-06-23 02:23:10|20419.8|20329.8|20418.6|20328.6|20419.8|20329.8|20417.2|20327.2|32
1655951000000|2022-06-23 02:23:20|20418.8|20328.8|20420.2|20330.2|20420.3|20330.3|20418.2|20328.2|25
1655951010000|2022-06-23 02:23:30|20420.4|20330.4|20423.9|20333.9|20423.9|20333.9|20417.7|20327.7|28
1655951020000|2022-06-23 02:23:40|20423.3|20333.3|20421.2|20331.2|20424.6|20334.6|20420.1|20330.1|30
1655951030000|2022-06-23 02:23:50|20421.8|20331.8|20420.5|20330.5|20422.6|20332.6|20419.8|20329.8|29
1655951040000|2022-06-23 02:24:00|20420.8|20330.8|20408.9|20318.9|20421|20331|20408.2|20318.2|26
1655951050000|2022-06-23 02:24:10|20410|20320|20405.4|20315.4|20413|20323|20403.8|20313.8|32
1655951060000|2022-06-23 02:24:20|20406.1|20316.1|20400.8|20310.8|20406.1|20316.1|20397.4|20307.4|27
1655951070000|2022-06-23 02:24:30|20399.8|20309.8|20397.8|20307.8|20402.1|20312.1|20397.8|20307.8|23
1655951080000|2022-06-23 02:24:40|20397.9|20307.9|20394.6|20304.6|20397.9|20307.9|20393.3|20303.3|29
1655951090000|2022-06-23 02:24:50|20394.7|20304.7|20397.3|20307.3|20397.3|20307.3|20394.5|20304.5|28
1655951100000|2022-06-23 02:25:00|20396|20306|20400.4|20310.4|20400.4|20310.4|20395.6|20305.6|28
1655951110000|2022-06-23 02:25:10|20400.7|20310.7|20398.5|20308.5|20402.2|20312.2|20396.8|20306.8|22
1655951120000|2022-06-23 02:25:20|20398.7|20308.7|20397.8|20307.8|20400.8|20310.8|20396.2|20306.2|31
1655951130000|2022-06-23 02:25:30|20398.1|20308.1|20396|20306|20399.7|20309.7|20395.7|20305.7|33
1655951140000|2022-06-23 02:25:40|20395.3|20305.3|20412|20322|20412|20322|20395.3|20305.3|30
1655951150000|2022-06-23 02:25:50|20412.4|20322.4|20411.9|20321.9|20416.1|20326.1|20409.4|20319.4|31
1655951160000|2022-06-23 02:26:00|20412.2|20322.2|20405.6|20315.6|20412.2|20322.2|20401.3|20311.3|24
1655951170000|2022-06-23 02:26:10|20406.2|20316.2|20409.9|20319.9|20410.3|20320.3|20403.7|20313.7|38
1655951180000|2022-06-23 02:26:20|20409.2|20319.2|20420.8|20330.8|20420.8|20330.8|20408.4|20318.4|32
1655951190000|2022-06-23 02:26:30|20421.1|20331.1|20418.5|20328.5|20421.8|20331.8|20416|20326|29
1655951200000|2022-06-23 02:26:40|20418.4|20328.4|20417.5|20327.5|20418.5|20328.5|20410.2|20320.2|25
1655951210000|2022-06-23 02:26:50|20416.8|20326.8|20413.6|20323.6|20417.6|20327.6|20411.6|20321.6|33
1655951220000|2022-06-23 02:27:00|20412.7|20322.7|20417.3|20327.3|20419|20329|20412.7|20322.7|25
1655951230000|2022-06-23 02:27:10|20416.3|20326.3|20410.3|20320.3|20417.5|20327.5|20407.6|20317.6|29
1655951240000|2022-06-23 02:27:20|20410.4|20320.4|20410.6|20320.6|20415.5|20325.5|20410|20320|27
1655951250000|2022-06-23 02:27:30|20410.8|20320.8|20412.2|20322.2|20413.9|20323.9|20410.4|20320.4|21
1655951260000|2022-06-23 02:27:40|20412.3|20322.3|20411.4|20321.4|20414.6|20324.6|20410.7|20320.7|28
1655951270000|2022-06-23 02:27:50|20411.7|20321.7|20415|20325|20417|20327|20411.7|20321.7|29
1655951280000|2022-06-23 02:28:00|20414.7|20324.7|20410.5|20320.5|20415.6|20325.6|20410.5|20320.5|27
1655951290000|2022-06-23 02:28:10|20409.9|20319.9|20414.2|20324.2|20414.2|20324.2|20409.9|20319.9|22
1655951300000|2022-06-23 02:28:20|20413.5|20323.5|20409.3|20319.3|20413.5|20323.5|20407.7|20317.7|30
1655951310000|2022-06-23 02:28:30|20409.7|20319.7|20412.4|20322.4|20416.3|20326.3|20409.6|20319.6|29
1655951320000|2022-06-23 02:28:40|20415.2|20325.2|20415.7|20325.7|20416.2|20326.2|20412.4|20322.4|28
1655951330000|2022-06-23 02:28:50|20415|20325|20409.9|20319.9|20416|20326|20409.9|20319.9|30
1655951340000|2022-06-23 02:29:00|20410.1|20320.1|20413.8|20323.8|20413.9|20323.9|20410.1|20320.1|33
1655951350000|2022-06-23 02:29:10|20413.5|20323.5|20409.8|20319.8|20414.8|20324.8|20402|20312|26
1655951360000|2022-06-23 02:29:20|20410.1|20320.1|20401.5|20311.5|20410.1|20320.1|20398.5|20308.5|25
1655951370000|2022-06-23 02:29:30|20401.3|20311.3|20402.4|20312.4|20404|20314|20400.2|20310.2|24
1655951380000|2022-06-23 02:29:40|20403|20313|20398.9|20308.9|20403|20313|20398.6|20308.6|29
1655951390000|2022-06-23 02:29:50|20398.4|20308.4|20396.2|20306.2|20399.3|20309.3|20393.5|20303.5|29
1655951400000|2022-06-23 02:30:00|20396.5|20306.5|20393.6|20303.6|20396.5|20306.5|20393.5|20303.5|32
1655951410000|2022-06-23 02:30:10|20393.7|20303.7|20397.8|20307.8|20398.1|20308.1|20391.7|20301.7|32
1655951420000|2022-06-23 02:30:20|20396.8|20306.8|20394.9|20304.9|20397.4|20307.4|20394.1|20304.1|27
1655951430000|2022-06-23 02:30:30|20395|20305|20397.1|20307.1|20398.6|20308.6|20394.2|20304.2|28
1655951440000|2022-06-23 02:30:40|20396.9|20306.9|20401.4|20311.4|20405.6|20315.6|20395.4|20305.4|33
1655951450000|2022-06-23 02:30:50|20400.7|20310.7|20403.7|20313.7|20403.7|20313.7|20400.7|20310.7|25
1655951460000|2022-06-23 02:31:00|20403.9|20313.9|20409.1|20319.1|20409.1|20319.1|20402.6|20312.6|31
1655951470000|2022-06-23 02:31:10|20409.3|20319.3|20414|20324|20414.1|20324.1|20409.3|20319.3|34
1655951480000|2022-06-23 02:31:20|20414.2|20324.2|20410.5|20320.5|20414.6|20324.6|20409.9|20319.9|31
1655951490000|2022-06-23 02:31:30|20410.3|20320.3|20412.3|20322.3|20413.2|20323.2|20405|20315|25
1655951500000|2022-06-23 02:31:40|20412.7|20322.7|20414.4|20324.4|20414.4|20324.4|20409.1|20319.1|26
1655951510000|2022-06-23 02:31:50|20416.1|20326.1|20433.5|20343.5|20434.1|20344.1|20416.1|20326.1|37
1655951520000|2022-06-23 02:32:00|20433.4|20343.4|20433.2|20343.2|20439|20349|20426.2|20336.2|37
1655951530000|2022-06-23 02:32:10|20432.6|20342.6|20436.3|20346.3|20438.8|20348.8|20432.4|20342.4|30
1655951540000|2022-06-23 02:32:20|20436.9|20346.9|20435.7|20345.7|20438.3|20348.3|20432.8|20342.8|31
1655951550000|2022-06-23 02:32:30|20434.4|20344.4|20433.4|20343.4|20435.4|20345.4|20430.6|20340.6|32
1655951560000|2022-06-23 02:32:40|20433|20343|20423.4|20333.4|20440|20350|20421.6|20331.6|33
1655951570000|2022-06-23 02:32:50|20424.4|20334.4|20430.6|20340.6|20430.9|20340.9|20419.7|20329.7|29
1655951580000|2022-06-23 02:33:00|20430.8|20340.8|20428.8|20338.8|20432.7|20342.7|20427.5|20337.5|29
1655951590000|2022-06-23 02:33:10|20428.7|20338.7|20452|20362|20452|20362|20426.4|20336.4|30
1655951600000|2022-06-23 02:33:20|20448.4|20358.4|20475.6|20385.6|20478.9|20388.9|20448.4|20358.4|40
1655951610000|2022-06-23 02:33:30|20475.1|20385.1|20473.4|20383.4|20475.1|20385.1|20470.3|20380.3|40
1655951620000|2022-06-23 02:33:40|20474.1|20384.1|20515|20425|20515|20425|20474.1|20384.1|39
1655951630000|2022-06-23 02:33:50|20508.8|20418.8|20484.7|20394.7|20509.5|20419.5|20481.3|20391.3|38
1655951640000|2022-06-23 02:34:00|20481.9|20391.9|20467.5|20377.5|20485.2|20395.2|20467.5|20377.5|34
1655951650000|2022-06-23 02:34:10|20466.9|20376.9|20454.1|20364.1|20469.9|20379.9|20450|20360|37
1655951660000|2022-06-23 02:34:20|20454|20364|20444.1|20354.1|20457.2|20367.2|20441.9|20351.9|28
1655951670000|2022-06-23 02:34:30|20444.7|20354.7|20447.6|20357.6|20447.6|20357.6|20442|20352|31
1655951680000|2022-06-23 02:34:40|20444|20354|20445.1|20355.1|20447|20357|20442.7|20352.7|31
1655951690000|2022-06-23 02:34:50|20445.2|20355.2|20444|20354|20448.1|20358.1|20442|20352|30
1655951700000|2022-06-23 02:35:00|20443.8|20353.8|20441.9|20351.9|20444.5|20354.5|20441.3|20351.3|24
1655951710000|2022-06-23 02:35:10|20442.1|20352.1|20442.9|20352.9|20443.3|20353.3|20440.6|20350.6|26
1655951720000|2022-06-23 02:35:20|20442.6|20352.6|20445.1|20355.1|20446.4|20356.4|20442.6|20352.6|28
1655951730000|2022-06-23 02:35:30|20445.3|20355.3|20472.6|20382.6|20478.7|20388.7|20445.3|20355.3|36
1655951740000|2022-06-23 02:35:40|20472.9|20382.9|20467|20377|20473.3|20383.3|20458.3|20368.3|31
1655951750000|2022-06-23 02:35:50|20468|20378|20467.1|20377.1|20468|20378|20461.7|20371.7|25
1655951760000|2022-06-23 02:36:00|20465.6|20375.6|20465.3|20375.3|20468.5|20378.5|20461.1|20371.1|28
1655951770000|2022-06-23 02:36:10|20464.9|20374.9|20462.7|20372.7|20467.6|20377.6|20462.7|20372.7|22
1655951780000|2022-06-23 02:36:20|20464.2|20374.2|20457.2|20367.2|20464.9|20374.9|20455.9|20365.9|28
1655951790000|2022-06-23 02:36:30|20456.8|20366.8|20458.9|20368.9|20458.9|20368.9|20453.3|20363.3|31
1655951800000|2022-06-23 02:36:40|20458.8|20368.8|20453.2|20363.2|20460.4|20370.4|20453.2|20363.2|31
1655951810000|2022-06-23 02:36:50|20451.2|20361.2|20439.1|20349.1|20453.3|20363.3|20439.1|20349.1|31
1655951820000|2022-06-23 02:37:00|20442.4|20352.4|20439.7|20349.7|20442.4|20352.4|20438|20348|30
1655951830000|2022-06-23 02:37:10|20438.9|20348.9|20428.9|20338.9|20441.9|20351.9|20427.3|20337.3|31
1655951840000|2022-06-23 02:37:20|20428.4|20338.4|20410.2|20320.2|20433.5|20343.5|20410.2|20320.2|35
1655951850000|2022-06-23 02:37:30|20414.3|20324.3|20417.9|20327.9|20417.9|20327.9|20412.4|20322.4|33
1655951860000|2022-06-23 02:37:40|20421|20331|20415|20325|20422.8|20332.8|20415|20325|32
1655951870000|2022-06-23 02:37:50|20414.9|20324.9|20419.9|20329.9|20421|20331|20414.9|20324.9|23
1655951880000|2022-06-23 02:38:00|20419.8|20329.8|20422.4|20332.4|20422.4|20332.4|20416.5|20326.5|31
1655951890000|2022-06-23 02:38:10|20423.3|20333.3|20422.8|20332.8|20424.6|20334.6|20420.1|20330.1|25
1655951900000|2022-06-23 02:38:20|20422.9|20332.9|20423.6|20333.6|20424.2|20334.2|20422.5|20332.5|28
1655951910000|2022-06-23 02:38:30|20423.5|20333.5|20437.9|20347.9|20439.1|20349.1|20423|20333|37
1655951920000|2022-06-23 02:38:40|20436.9|20346.9|20437.5|20347.5|20439.6|20349.6|20434.1|20344.1|32
1655951930000|2022-06-23 02:38:50|20437.2|20347.2|20431|20341|20438.4|20348.4|20429.8|20339.8|31
1655951940000|2022-06-23 02:39:00|20431.2|20341.2|20442.2|20352.2|20442.4|20352.4|20431.2|20341.2|35
1655951950000|2022-06-23 02:39:10|20442.4|20352.4|20446.9|20356.9|20446.9|20356.9|20435.2|20345.2|34
1655951960000|2022-06-23 02:39:20|20446.7|20356.7|20447.6|20357.6|20448.8|20358.8|20442.2|20352.2|31
1655951970000|2022-06-23 02:39:30|20443.7|20353.7|20441.5|20351.5|20445.8|20355.8|20440.4|20350.4|25
1655951980000|2022-06-23 02:39:40|20441.8|20351.8|20446.1|20356.1|20447.6|20357.6|20441.4|20351.4|26
1655951990000|2022-06-23 02:39:50|20446.5|20356.5|20447.7|20357.7|20447.7|20357.7|20445.7|20355.7|19
1655952000000|2022-06-23 02:40:00|20447.3|20357.3|20444.8|20354.8|20455.9|20365.9|20442.9|20352.9|35
1655952010000|2022-06-23 02:40:10|20444.9|20354.9|20437.2|20347.2|20447.7|20357.7|20434.9|20344.9|27
1655952020000|2022-06-23 02:40:20|20437.3|20347.3|20440.9|20350.9|20445.5|20355.5|20436.5|20346.5|32
1655952030000|2022-06-23 02:40:30|20437.8|20347.8|20434.6|20344.6|20441.7|20351.7|20434.6|20344.6|33
1655952040000|2022-06-23 02:40:40|20432.5|20342.5|20439.5|20349.5|20440.8|20350.8|20432.5|20342.5|27
1655952050000|2022-06-23 02:40:50|20439.4|20349.4|20433.2|20343.2|20444.1|20354.1|20432.7|20342.7|27
1655952060000|2022-06-23 02:41:00|20435.5|20345.5|20435.6|20345.6|20436.6|20346.6|20432.2|20342.2|31
1655952070000|2022-06-23 02:41:10|20435.1|20345.1|20436.4|20346.4|20436.6|20346.6|20432.3|20342.3|29
1655952080000|2022-06-23 02:41:20|20436.2|20346.2|20435.8|20345.8|20440.1|20350.1|20434.8|20344.8|27
1655952090000|2022-06-23 02:41:30|20435.9|20345.9|20439.3|20349.3|20445.1|20355.1|20435.9|20345.9|34
1655952100000|2022-06-23 02:41:40|20438.2|20348.2|20444.1|20354.1|20444.1|20354.1|20436.2|20346.2|31
1655952110000|2022-06-23 02:41:50|20444.5|20354.5|20449.5|20359.5|20452.1|20362.1|20444.3|20354.3|32
1655952120000|2022-06-23 02:42:00|20451.9|20361.9|20456.8|20366.8|20457.4|20367.4|20451.9|20361.9|27
1655952130000|2022-06-23 02:42:10|20456.9|20366.9|20451.6|20361.6|20456.9|20366.9|20451.4|20361.4|33
1655952140000|2022-06-23 02:42:20|20450.3|20360.3|20443.8|20353.8|20452.4|20362.4|20440.9|20350.9|30
1655952150000|2022-06-23 02:42:30|20443.9|20353.9|20443.5|20353.5|20446|20356|20440.5|20350.5|28
1655952160000|2022-06-23 02:42:40|20443.1|20353.1|20444.3|20354.3|20444.5|20354.5|20441.5|20351.5|26
1655952170000|2022-06-23 02:42:50|20443.6|20353.6|20442.2|20352.2|20444.1|20354.1|20441.3|20351.3|22
1655952180000|2022-06-23 02:43:00|20442.5|20352.5|20443.1|20353.1|20445.9|20355.9|20441.6|20351.6|35
1655952190000|2022-06-23 02:43:10|20443.9|20353.9|20442.2|20352.2|20443.9|20353.9|20440.6|20350.6|26
1655952200000|2022-06-23 02:43:20|20440.8|20350.8|20441.6|20351.6|20442.9|20352.9|20438.2|20348.2|26
1655952210000|2022-06-23 02:43:30|20441.5|20351.5|20446.1|20356.1|20446.3|20356.3|20439.9|20349.9|32
1655952220000|2022-06-23 02:43:40|20445.4|20355.4|20445.4|20355.4|20447.2|20357.2|20443.7|20353.7|26
1655952230000|2022-06-23 02:43:50|20444.9|20354.9|20445.1|20355.1|20445.3|20355.3|20443.4|20353.4|25
1655952240000|2022-06-23 02:44:00|20444.4|20354.4|20439.9|20349.9|20446.5|20356.5|20436.8|20346.8|32
1655952250000|2022-06-23 02:44:10|20439.6|20349.6|20438.7|20348.7|20441.6|20351.6|20438.3|20348.3|27
1655952260000|2022-06-23 02:44:20|20438.6|20348.6|20441.4|20351.4|20442.7|20352.7|20438.2|20348.2|22
1655952270000|2022-06-23 02:44:30|20441.6|20351.6|20442.7|20352.7|20446.7|20356.7|20441.2|20351.2|26
1655952280000|2022-06-23 02:44:40|20442.6|20352.6|20443.1|20353.1|20443.3|20353.3|20441.9|20351.9|22
1655952290000|2022-06-23 02:44:50|20442.9|20352.9|20446.2|20356.2|20446.3|20356.3|20442.4|20352.4|22
1655952300000|2022-06-23 02:45:00|20445.8|20355.8|20446.1|20356.1|20453.5|20363.5|20444.9|20354.9|29
1655952310000|2022-06-23 02:45:10|20446.8|20356.8|20445.9|20355.9|20451.1|20361.1|20445.8|20355.8|31
1655952320000|2022-06-23 02:45:20|20445|20355|20444.2|20354.2|20446.8|20356.8|20444|20354|27
1655952330000|2022-06-23 02:45:30|20445|20355|20443.7|20353.7|20446.1|20356.1|20443.6|20353.6|21
1655952340000|2022-06-23 02:45:40|20443.3|20353.3|20446.9|20356.9|20447.8|20357.8|20443.3|20353.3|31
1655952350000|2022-06-23 02:45:50|20446.2|20356.2|20454.1|20364.1|20457.8|20367.8|20446.2|20356.2|29
1655952360000|2022-06-23 02:46:00|20452.9|20362.9|20467.5|20377.5|20467.5|20377.5|20452.9|20362.9|33
1655952370000|2022-06-23 02:46:10|20465.7|20375.7|20464.4|20374.4|20468.8|20378.8|20463.6|20373.6|33
1655952380000|2022-06-23 02:46:20|20465|20375|20467.9|20377.9|20467.9|20377.9|20462|20372|33
1655952390000|2022-06-23 02:46:30|20469.2|20379.2|20470.9|20380.9|20473.5|20383.5|20468.4|20378.4|39
1655952400000|2022-06-23 02:46:40|20472.1|20382.1|20470.2|20380.2|20472.9|20382.9|20469.8|20379.8|31
1655952410000|2022-06-23 02:46:50|20471|20381|20472.2|20382.2|20478.4|20388.4|20471|20381|31
1655952420000|2022-06-23 02:47:00|20471.4|20381.4|20469.4|20379.4|20472.5|20382.5|20469.3|20379.3|27
1655952430000|2022-06-23 02:47:10|20469.2|20379.2|20470.4|20380.4|20472.7|20382.7|20469.2|20379.2|25
1655952440000|2022-06-23 02:47:20|20470.7|20380.7|20475.4|20385.4|20476.8|20386.8|20469.9|20379.9|28
1655952450000|2022-06-23 02:47:30|20475.5|20385.5|20476.6|20386.6|20477.2|20387.2|20472.7|20382.7|30
1655952460000|2022-06-23 02:47:40|20476.9|20386.9|20476.6|20386.6|20477.7|20387.7|20475.3|20385.3|29
1655952470000|2022-06-23 02:47:50|20477.8|20387.8|20476.8|20386.8|20482|20392|20475.4|20385.4|34
1655952480000|2022-06-23 02:48:00|20476.9|20386.9|20477.1|20387.1|20479.1|20389.1|20476.3|20386.3|34
1655952490000|2022-06-23 02:48:10|20477|20387|20481.3|20391.3|20482.1|20392.1|20477|20387|36
1655952500000|2022-06-23 02:48:20|20480.2|20390.2|20479.8|20389.8|20480.7|20390.7|20478.7|20388.7|30
1655952510000|2022-06-23 02:48:30|20480.6|20390.6|20480.5|20390.5|20482.8|20392.8|20479.4|20389.4|30
1655952520000|2022-06-23 02:48:40|20480.4|20390.4|20484.8|20394.8|20486.6|20396.6|20479.3|20389.3|27
1655952530000|2022-06-23 02:48:50|20484.6|20394.6|20489.7|20399.7|20490.2|20400.2|20484.3|20394.3|34
1655952540000|2022-06-23 02:49:00|20489.3|20399.3|20484.4|20394.4|20490.3|20400.3|20483.7|20393.7|30
1655952550000|2022-06-23 02:49:10|20484.3|20394.3|20482.4|20392.4|20484.9|20394.9|20481.8|20391.8|31
1655952560000|2022-06-23 02:49:20|20481.9|20391.9|20482.5|20392.5|20485.1|20395.1|20480.9|20390.9|33
1655952570000|2022-06-23 02:49:30|20482.6|20392.6|20483.6|20393.6|20485.5|20395.5|20482.6|20392.6|27
1655952580000|2022-06-23 02:49:40|20483.2|20393.2|20484.2|20394.2|20484.2|20394.2|20482.3|20392.3|33
1655952590000|2022-06-23 02:49:50|20483.2|20393.2|20483.7|20393.7|20485.3|20395.3|20482.7|20392.7|31
1655952600000|2022-06-23 02:50:00|20483.6|20393.6|20486.4|20396.4|20489|20399|20483.2|20393.2|31
1655952610000|2022-06-23 02:50:10|20485.7|20395.7|20484.3|20394.3|20485.7|20395.7|20482.4|20392.4|22
1655952620000|2022-06-23 02:50:20|20484|20394|20482.4|20392.4|20484.3|20394.3|20481.9|20391.9|26
1655952630000|2022-06-23 02:50:30|20482|20392|20483.6|20393.6|20485.1|20395.1|20481.4|20391.4|34
1655952640000|2022-06-23 02:50:40|20483.5|20393.5|20482.2|20392.2|20483.5|20393.5|20481.5|20391.5|25
1655952650000|2022-06-23 02:50:50|20482.6|20392.6|20481.2|20391.2|20484.4|20394.4|20481.2|20391.2|28
1655952660000|2022-06-23 02:51:00|20481.1|20391.1|20476.3|20386.3|20481.9|20391.9|20476.3|20386.3|29
1655952670000|2022-06-23 02:51:10|20476.5|20386.5|20464.7|20374.7|20477.1|20387.1|20461.8|20371.8|35
1655952680000|2022-06-23 02:51:20|20464.8|20374.8|20465.6|20375.6|20469.4|20379.4|20463.8|20373.8|30
1655952690000|2022-06-23 02:51:30|20465.8|20375.8|20462|20372|20468.2|20378.2|20461.9|20371.9|34
1655952700000|2022-06-23 02:51:40|20461.9|20371.9|20461.8|20371.8|20462.4|20372.4|20459|20369|34
1655952710000|2022-06-23 02:51:50|20461.4|20371.4|20472.4|20382.4|20474.8|20384.8|20459.5|20369.5|32
1655952720000|2022-06-23 02:52:00|20475.5|20385.5|20466.1|20376.1|20476.2|20386.2|20466.1|20376.1|32
1655952730000|2022-06-23 02:52:10|20465.6|20375.6|20464.2|20374.2|20465.6|20375.6|20463.8|20373.8|23
1655952740000|2022-06-23 02:52:20|20464.1|20374.1|20464.1|20374.1|20464.7|20374.7|20463.8|20373.8|16
1655952750000|2022-06-23 02:52:30|20463.9|20373.9|20461.8|20371.8|20466.8|20376.8|20461.5|20371.5|23
1655952760000|2022-06-23 02:52:40|20462.2|20372.2|20459.6|20369.6|20462.2|20372.2|20458.7|20368.7|31
1655952770000|2022-06-23 02:52:50|20457.6|20367.6|20461|20371|20461|20371|20456.4|20366.4|26
1655952780000|2022-06-23 02:53:00|20461.6|20371.6|20466.3|20376.3|20469.1|20379.1|20461.6|20371.6|33
1655952790000|2022-06-23 02:53:10|20466.6|20376.6|20462.5|20372.5|20469.7|20379.7|20462.5|20372.5|28
1655952800000|2022-06-23 02:53:20|20460.8|20370.8|20458.8|20368.8|20463.4|20373.4|20458.1|20368.1|32
1655952810000|2022-06-23 02:53:30|20460.3|20370.3|20458.5|20368.5|20461.6|20371.6|20457.4|20367.4|28
1655952820000|2022-06-23 02:53:40|20458.6|20368.6|20458.5|20368.5|20459.6|20369.6|20457.7|20367.7|27
1655952830000|2022-06-23 02:53:50|20458.3|20368.3|20464.4|20374.4|20466.9|20376.9|20457.8|20367.8|37
1655952840000|2022-06-23 02:54:00|20464.2|20374.2|20460.1|20370.1|20465.3|20375.3|20459.9|20369.9|30
1655952850000|2022-06-23 02:54:10|20462.2|20372.2|20465.5|20375.5|20466|20376|20455.5|20365.5|32
1655952860000|2022-06-23 02:54:20|20465.6|20375.6|20470|20380|20471.4|20381.4|20463.5|20373.5|32
1655952870000|2022-06-23 02:54:30|20469.9|20379.9|20471.9|20381.9|20472.2|20382.2|20469.5|20379.5|29
1655952880000|2022-06-23 02:54:40|20471.8|20381.8|20463.7|20373.7|20471.8|20381.8|20462.5|20372.5|29
1655952890000|2022-06-23 02:54:50|20463.6|20373.6|20463|20373|20465.3|20375.3|20460.9|20370.9|27
1655952900000|2022-06-23 02:55:00|20463.1|20373.1|20464.5|20374.5|20466.3|20376.3|20463|20373|27
1655952910000|2022-06-23 02:55:10|20463.8|20373.8|20463.2|20373.2|20465.1|20375.1|20460.6|20370.6|28
1655952920000|2022-06-23 02:55:20|20463.9|20373.9|20459.6|20369.6|20463.9|20373.9|20459.6|20369.6|29
1655952930000|2022-06-23 02:55:30|20459.4|20369.4|20448.6|20358.6|20460|20370|20448.1|20358.1|27
1655952940000|2022-06-23 02:55:40|20448.7|20358.7|20448.3|20358.3|20449.6|20359.6|20448.2|20358.2|25
1655952950000|2022-06-23 02:55:50|20447.9|20357.9|20431|20341|20448.3|20358.3|20431|20341|29
1655952960000|2022-06-23 02:56:00|20433.5|20343.5|20438.1|20348.1|20438.5|20348.5|20432.9|20342.9|32
1655952970000|2022-06-23 02:56:10|20437.8|20347.8|20438.2|20348.2|20441.1|20351.1|20436.8|20346.8|32
1655952980000|2022-06-23 02:56:20|20436.2|20346.2|20416.1|20326.1|20437.6|20347.6|20416.1|20326.1|32
1655952990000|2022-06-23 02:56:30|20416.2|20326.2|20410.4|20320.4|20425.5|20335.5|20407.2|20317.2|36
1655953000000|2022-06-23 02:56:40|20411.4|20321.4|20410.5|20320.5|20413|20323|20408.6|20318.6|34
1655953010000|2022-06-23 02:56:50|20408.6|20318.6|20397.2|20307.2|20410.8|20320.8|20397.2|20307.2|32
1655953020000|2022-06-23 02:57:00|20397.4|20307.4|20390.5|20300.5|20397.8|20307.8|20390.5|20300.5|30
1655953030000|2022-06-23 02:57:10|20390.6|20300.6|20389.4|20299.4|20397.8|20307.8|20388.6|20298.6|33
1655953040000|2022-06-23 02:57:20|20388.8|20298.8|20385|20295|20390.1|20300.1|20383.2|20293.2|33
1655953050000|2022-06-23 02:57:30|20384.9|20294.9|20382.2|20292.2|20387.7|20297.7|20378.9|20288.9|36
1655953060000|2022-06-23 02:57:40|20384.1|20294.1|20387.7|20297.7|20390.6|20300.6|20384.1|20294.1|30
1655953070000|2022-06-23 02:57:50|20389.5|20299.5|20396.5|20306.5|20398|20308|20389.5|20299.5|35
1655953080000|2022-06-23 02:58:00|20396.3|20306.3|20406.7|20316.7|20409.3|20319.3|20390.8|20300.8|30
1655953090000|2022-06-23 02:58:10|20406.1|20316.1|20404.2|20314.2|20406.6|20316.6|20402.3|20312.3|26
1655953100000|2022-06-23 02:58:20|20403.5|20313.5|20410.6|20320.6|20411.2|20321.2|20402.7|20312.7|32
1655953110000|2022-06-23 02:58:30|20411.1|20321.1|20418.2|20328.2|20418.2|20328.2|20410.5|20320.5|27
1655953120000|2022-06-23 02:58:40|20419.5|20329.5|20408.3|20318.3|20420.1|20330.1|20406.8|20316.8|33
1655953130000|2022-06-23 02:58:50|20408.2|20318.2|20395.9|20305.9|20408.2|20318.2|20395.9|20305.9|29
1655953140000|2022-06-23 02:59:00|20396|20306|20406.5|20316.5|20406.5|20316.5|20396|20306|34
1655953150000|2022-06-23 02:59:10|20404.6|20314.6|20398.9|20308.9|20404.8|20314.8|20394.8|20304.8|31
1655953160000|2022-06-23 02:59:20|20394.9|20304.9|20391.6|20301.6|20395.5|20305.5|20391|20301|25
1655953170000|2022-06-23 02:59:30|20393.4|20303.4|20385.4|20295.4|20393.4|20303.4|20385.4|20295.4|29
1655953180000|2022-06-23 02:59:40|20384.2|20294.2|20395.8|20305.8|20395.9|20305.9|20384.2|20294.2|29
1655953190000|2022-06-23 02:59:50|20395.7|20305.7|20391.1|20301.1|20396.1|20306.1|20390.6|20300.6|27
1655953200000|2022-06-23 03:00:00|20391.4|20301.4|20391.7|20301.7|20395.7|20305.7|20391.2|20301.2|33
1655953210000|2022-06-23 03:00:10|20392.4|20302.4|20391.3|20301.3|20393.8|20303.8|20391.1|20301.1|24
1655953220000|2022-06-23 03:00:20|20391.1|20301.1|20399.9|20309.9|20402.2|20312.2|20391.1|20301.1|26
1655953230000|2022-06-23 03:00:30|20398.6|20308.6|20387.1|20297.1|20399.3|20309.3|20387.1|20297.1|33
1655953240000|2022-06-23 03:00:40|20376.7|20286.7|20376.7|20286.7|20379.4|20289.4|20371.5|20281.5|30
1655953250000|2022-06-23 03:00:50|20376.1|20286.1|20376.2|20286.2|20382.1|20292.1|20375.1|20285.1|24
1655953260000|2022-06-23 03:01:00|20376.3|20286.3|20375.1|20285.1|20381|20291|20374.8|20284.8|34
1655953270000|2022-06-23 03:01:10|20375|20285|20376.8|20286.8|20378.7|20288.7|20375|20285|26
1655953280000|2022-06-23 03:01:20|20377.1|20287.1|20383.6|20293.6|20386.3|20296.3|20375.6|20285.6|33
1655953290000|2022-06-23 03:01:30|20383.9|20293.9|20381.1|20291.1|20383.9|20293.9|20376.6|20286.6|35
1655953300000|2022-06-23 03:01:40|20381|20291|20375.8|20285.8|20381.6|20291.6|20373.9|20283.9|29
1655953310000|2022-06-23 03:01:50|20375.9|20285.9|20348.8|20258.8|20375.9|20285.9|20347.3|20257.3|34
1655953320000|2022-06-23 03:02:00|20348.6|20258.6|20355.5|20265.5|20356.7|20266.7|20347.5|20257.5|34
1655953330000|2022-06-23 03:02:10|20355.3|20265.3|20351.3|20261.3|20356.6|20266.6|20350.8|20260.8|32
1655953340000|2022-06-23 03:02:20|20351.4|20261.4|20310.9|20220.9|20353.8|20263.8|20310.9|20220.9|37
1655953350000|2022-06-23 03:02:30|20309.3|20219.3|20320.8|20230.8|20322.6|20232.6|20308.5|20218.5|39
1655953360000|2022-06-23 03:02:40|20321.8|20231.8|20315.3|20225.3|20326|20236|20315.3|20225.3|36
1655953370000|2022-06-23 03:02:50|20317.8|20227.8|20326.2|20236.2|20326.2|20236.2|20316.9|20226.9|35
1655953380000|2022-06-23 03:03:00|20323.4|20233.4|20314.5|20224.5|20324.8|20234.8|20311|20221|36
1655953390000|2022-06-23 03:03:10|20313.9|20223.9|20319.5|20229.5|20321.1|20231.1|20313.9|20223.9|29
1655953400000|2022-06-23 03:03:20|20319.8|20229.8|20318.9|20228.9|20326.6|20236.6|20316.9|20226.9|32
1655953410000|2022-06-23 03:03:30|20319.3|20229.3|20312.1|20222.1|20320.2|20230.2|20310.6|20220.6|31
1655953420000|2022-06-23 03:03:40|20312.5|20222.5|20320.4|20230.4|20321.4|20231.4|20310.4|20220.4|33
1655953430000|2022-06-23 03:03:50|20320.5|20230.5|20319.9|20229.9|20320.9|20230.9|20318.1|20228.1|30
1655953440000|2022-06-23 03:04:00|20320|20230|20321.6|20231.6|20322.8|20232.8|20317.2|20227.2|31
1655953450000|2022-06-23 03:04:10|20322.7|20232.7|20316.9|20226.9|20322.8|20232.8|20315.7|20225.7|28
1655953460000|2022-06-23 03:04:20|20315.9|20225.9|20316.4|20226.4|20322|20232|20315|20225|33
1655953470000|2022-06-23 03:04:30|20316.2|20226.2|20320.4|20230.4|20327.7|20237.7|20316.2|20226.2|34
1655953480000|2022-06-23 03:04:40|20320.3|20230.3|20327|20237|20328.9|20238.9|20320.3|20230.3|27
1655953490000|2022-06-23 03:04:50|20326.6|20236.6|20318.2|20228.2|20326.6|20236.6|20317.8|20227.8|24
1655953500000|2022-06-23 03:05:00|20317.8|20227.8|20323.5|20233.5|20323.6|20233.6|20317.7|20227.7|27
1655953510000|2022-06-23 03:05:10|20323.8|20233.8|20327.5|20237.5|20330.8|20240.8|20323.8|20233.8|32
1655953520000|2022-06-23 03:05:20|20327.1|20237.1|20326.3|20236.3|20328.4|20238.4|20325.8|20235.8|25
1655953530000|2022-06-23 03:05:30|20326.8|20236.8|20321.5|20231.5|20327.2|20237.2|20321.2|20231.2|28
1655953540000|2022-06-23 03:05:40|20322|20232|20325.4|20235.4|20325.4|20235.4|20320.3|20230.3|29
1655953550000|2022-06-23 03:05:50|20324.2|20234.2|20337.4|20247.4|20337.4|20247.4|20323.5|20233.5|30
1655953560000|2022-06-23 03:06:00|20337.1|20247.1|20349.5|20259.5|20354|20264|20337.1|20247.1|33
1655953570000|2022-06-23 03:06:10|20349.7|20259.7|20351.3|20261.3|20353.2|20263.2|20348.7|20258.7|38
1655953580000|2022-06-23 03:06:20|20351.2|20261.2|20352|20262|20354.7|20264.7|20349.1|20259.1|34
1655953590000|2022-06-23 03:06:30|20351.9|20261.9|20350.7|20260.7|20352.9|20262.9|20349.8|20259.8|31
1655953600000|2022-06-23 03:06:40|20351.5|20261.5|20351.5|20261.5|20353.3|20263.3|20350.1|20260.1|31
1655953610000|2022-06-23 03:06:50|20351.4|20261.4|20350.8|20260.8|20354.1|20264.1|20350|20260|32
1655953620000|2022-06-23 03:07:00|20347.8|20257.8|20342.2|20252.2|20348.3|20258.3|20342.2|20252.2|24
1655953630000|2022-06-23 03:07:10|20343.5|20253.5|20342.2|20252.2|20345.4|20255.4|20342.1|20252.1|31
1655953640000|2022-06-23 03:07:20|20343.1|20253.1|20346.4|20256.4|20346.4|20256.4|20341.5|20251.5|32
1655953650000|2022-06-23 03:07:30|20346.6|20256.6|20343.4|20253.4|20350.5|20260.5|20343.1|20253.1|32
1655953660000|2022-06-23 03:07:40|20342.2|20252.2|20346.4|20256.4|20349.9|20259.9|20341.7|20251.7|28
1655953670000|2022-06-23 03:07:50|20346.3|20256.3|20347.2|20257.2|20349.1|20259.1|20346.1|20256.1|30
1655953680000|2022-06-23 03:08:00|20348.2|20258.2|20349.1|20259.1|20352.7|20262.7|20347.8|20257.8|32
1655953690000|2022-06-23 03:08:10|20349.3|20259.3|20353.6|20263.6|20353.6|20263.6|20349|20259|23
1655953700000|2022-06-23 03:08:20|20353.7|20263.7|20349.5|20259.5|20353.7|20263.7|20344.6|20254.6|28
1655953710000|2022-06-23 03:08:30|20350.2|20260.2|20351.4|20261.4|20353.2|20263.2|20347.6|20257.6|33
1655953720000|2022-06-23 03:08:40|20351.9|20261.9|20354.2|20264.2|20358.3|20268.3|20350.7|20260.7|31
1655953730000|2022-06-23 03:08:50|20354.6|20264.6|20359.8|20269.8|20364.1|20274.1|20353.5|20263.5|33
1655953740000|2022-06-23 03:09:00|20360.2|20270.2|20356|20266|20362.5|20272.5|20356|20266|32
1655953750000|2022-06-23 03:09:10|20356.1|20266.1|20363.5|20273.5|20363.9|20273.9|20356.1|20266.1|31
1655953760000|2022-06-23 03:09:20|20364.1|20274.1|20367|20277|20373.1|20283.1|20363.8|20273.8|31
1655953770000|2022-06-23 03:09:30|20366|20276|20363.4|20273.4|20367|20277|20363.4|20273.4|19
1655953780000|2022-06-23 03:09:40|20364.3|20274.3|20366.3|20276.3|20366.3|20276.3|20363.8|20273.8|25
1655953790000|2022-06-23 03:09:50|20364.8|20274.8|20367.7|20277.7|20367.7|20277.7|20364.8|20274.8|25
1655953800000|2022-06-23 03:10:00|20368.6|20278.6|20370.7|20280.7|20371.6|20281.6|20368.5|20278.5|38
1655953810000|2022-06-23 03:10:10|20370.6|20280.6|20365|20275|20371.4|20281.4|20364.4|20274.4|25
1655953820000|2022-06-23 03:10:20|20365.4|20275.4|20370.4|20280.4|20372|20282|20365.3|20275.3|19
1655953830000|2022-06-23 03:10:30|20369.9|20279.9|20371|20281|20374.4|20284.4|20368.8|20278.8|30
1655953840000|2022-06-23 03:10:40|20372.2|20282.2|20376.2|20286.2|20376.9|20286.9|20372.2|20282.2|31
1655953850000|2022-06-23 03:10:50|20376.7|20286.7|20374.8|20284.8|20380.4|20290.4|20374.1|20284.1|25
1655953860000|2022-06-23 03:11:00|20375.4|20285.4|20374.2|20284.2|20375.4|20285.4|20371.7|20281.7|19
1655953870000|2022-06-23 03:11:10|20374.4|20284.4|20367.7|20277.7|20374.4|20284.4|20367.7|20277.7|26
1655953880000|2022-06-23 03:11:20|20368|20278|20373.8|20283.8|20373.8|20283.8|20366.5|20276.5|31
1655953890000|2022-06-23 03:11:30|20373.3|20283.3|20360.1|20270.1|20373.3|20283.3|20359.9|20269.9|30
1655953900000|2022-06-23 03:11:40|20360.2|20270.2|20363.9|20273.9|20364.5|20274.5|20357.1|20267.1|28
1655953910000|2022-06-23 03:11:50|20362.5|20272.5|20361.7|20271.7|20362.7|20272.7|20359.5|20269.5|33
1655953920000|2022-06-23 03:12:00|20361.9|20271.9|20348|20258|20364.9|20274.9|20347.7|20257.7|31
1655953930000|2022-06-23 03:12:10|20348.6|20258.6|20348.7|20258.7|20349.4|20259.4|20346.1|20256.1|31
1655953940000|2022-06-23 03:12:20|20350.2|20260.2|20348.1|20258.1|20351.9|20261.9|20345.5|20255.5|24
1655953950000|2022-06-23 03:12:30|20347.7|20257.7|20349.3|20259.3|20349.3|20259.3|20344.6|20254.6|22
1655953960000|2022-06-23 03:12:40|20349|20259|20350.9|20260.9|20352.6|20262.6|20349|20259|26
1655953970000|2022-06-23 03:12:50|20350.7|20260.7|20346.7|20256.7|20351.4|20261.4|20346.4|20256.4|27
1655953980000|2022-06-23 03:13:00|20347.6|20257.6|20348.8|20258.8|20350.5|20260.5|20345.8|20255.8|20
1655953990000|2022-06-23 03:13:10|20349.1|20259.1|20351.1|20261.1|20352.5|20262.5|20349.1|20259.1|33
1655954000000|2022-06-23 03:13:20|20350.9|20260.9|20354.7|20264.7|20354.9|20264.9|20350.7|20260.7|23
1655954010000|2022-06-23 03:13:30|20354.6|20264.6|20353.3|20263.3|20355.1|20265.1|20352.7|20262.7|19
1655954020000|2022-06-23 03:13:40|20353.1|20263.1|20338.1|20248.1|20353.1|20263.1|20337.8|20247.8|33
1655954030000|2022-06-23 03:13:50|20338|20248|20332.2|20242.2|20338.3|20248.3|20331.5|20241.5|26
1655954040000|2022-06-23 03:14:00|20332|20242|20337.1|20247.1|20337.1|20247.1|20332|20242|29
1655954050000|2022-06-23 03:14:10|20336.8|20246.8|20337.2|20247.2|20339.1|20249.1|20333.3|20243.3|33
1655954060000|2022-06-23 03:14:20|20338.8|20248.8|20334.4|20244.4|20338.9|20248.9|20333.4|20243.4|26
1655954070000|2022-06-23 03:14:30|20335.2|20245.2|20329.4|20239.4|20336.9|20246.9|20328.1|20238.1|27
1655954080000|2022-06-23 03:14:40|20329.2|20239.2|20329.4|20239.4|20329.6|20239.6|20327.1|20237.1|25
1655954090000|2022-06-23 03:14:50|20329.1|20239.1|20332.7|20242.7|20332.7|20242.7|20327.7|20237.7|28
1655954100000|2022-06-23 03:15:00|20329.8|20239.8|20340.1|20250.1|20340.1|20250.1|20328.4|20238.4|35
1655954110000|2022-06-23 03:15:10|20340.2|20250.2|20343.4|20253.4|20343.9|20253.9|20340.2|20250.2|27
1655954120000|2022-06-23 03:15:20|20343.5|20253.5|20345.9|20255.9|20350|20260|20343.5|20253.5|23
1655954130000|2022-06-23 03:15:30|20346.6|20256.6|20332.6|20242.6|20346.6|20256.6|20328|20238|28
1655954140000|2022-06-23 03:15:40|20334.5|20244.5|20326.5|20236.5|20334.8|20244.8|20326.3|20236.3|28
1655954150000|2022-06-23 03:15:50|20326.2|20236.2|20322.9|20232.9|20328.2|20238.2|20321.8|20231.8|30
1655954160000|2022-06-23 03:16:00|20323.1|20233.1|20325.3|20235.3|20328.1|20238.1|20322.7|20232.7|30
1655954170000|2022-06-23 03:16:10|20325.2|20235.2|20329.9|20239.9|20332.2|20242.2|20325.2|20235.2|36
1655954180000|2022-06-23 03:16:20|20329.4|20239.4|20329.1|20239.1|20331.9|20241.9|20328.9|20238.9|31
1655954190000|2022-06-23 03:16:30|20329.4|20239.4|20330.2|20240.2|20331.6|20241.6|20329.1|20239.1|29
1655954200000|2022-06-23 03:16:40|20330|20240|20333.3|20243.3|20334.6|20244.6|20329.3|20239.3|35
1655954210000|2022-06-23 03:16:50|20332.8|20242.8|20325.9|20235.9|20332.8|20242.8|20325.7|20235.7|35
1655954220000|2022-06-23 03:17:00|20325.8|20235.8|20328.8|20238.8|20329.6|20239.6|20325.8|20235.8|28
1655954230000|2022-06-23 03:17:10|20328.9|20238.9|20327.9|20237.9|20329.3|20239.3|20325.9|20235.9|27
1655954240000|2022-06-23 03:17:20|20326.8|20236.8|20324|20234|20327.4|20237.4|20323.7|20233.7|29
1655954250000|2022-06-23 03:17:30|20324.5|20234.5|20329.8|20239.8|20329.8|20239.8|20324.5|20234.5|31
1655954260000|2022-06-23 03:17:40|20329.9|20239.9|20335.6|20245.6|20336.2|20246.2|20328.5|20238.5|28
1655954270000|2022-06-23 03:17:50|20335.3|20245.3|20340.8|20250.8|20342.4|20252.4|20335.3|20245.3|33
1655954280000|2022-06-23 03:18:00|20339.2|20249.2|20335.8|20245.8|20339.6|20249.6|20330.2|20240.2|30
1655954290000|2022-06-23 03:18:10|20335.9|20245.9|20326.3|20236.3|20335.9|20245.9|20325.2|20235.2|29
1655954300000|2022-06-23 03:18:20|20325.7|20235.7|20330.2|20240.2|20330.2|20240.2|20324.6|20234.6|26
1655954310000|2022-06-23 03:18:30|20330.1|20240.1|20328.5|20238.5|20331|20241|20328.1|20238.1|22
1655954320000|2022-06-23 03:18:40|20328.7|20238.7|20327.5|20237.5|20329.4|20239.4|20327.2|20237.2|29
1655954330000|2022-06-23 03:18:50|20327.8|20237.8|20334.2|20244.2|20334.5|20244.5|20325.4|20235.4|29
1655954340000|2022-06-23 03:19:00|20326.4|20236.4|20335.9|20245.9|20340.3|20250.3|20326.2|20236.2|25
1655954350000|2022-06-23 03:19:10|20335.7|20245.7|20343.9|20253.9|20343.9|20253.9|20335.6|20245.6|35
1655954360000|2022-06-23 03:19:20|20344.1|20254.1|20343.6|20253.6|20345.6|20255.6|20343.2|20253.2|29
1655954370000|2022-06-23 03:19:30|20343.4|20253.4|20335.8|20245.8|20345.5|20255.5|20333.7|20243.7|26
1655954380000|2022-06-23 03:19:40|20336|20246|20344.1|20254.1|20344.1|20254.1|20334.5|20244.5|29
1655954390000|2022-06-23 03:19:50|20344.7|20254.7|20346.9|20256.9|20346.9|20256.9|20344.2|20254.2|26
1655954400000|2022-06-23 03:20:00|20348.3|20258.3|20351.5|20261.5|20354.1|20264.1|20348.3|20258.3|26
1655954410000|2022-06-23 03:20:10|20351.6|20261.6|20345.3|20255.3|20351.6|20261.6|20344.5|20254.5|34
1655954420000|2022-06-23 03:20:20|20345.2|20255.2|20345.1|20255.1|20346.1|20256.1|20343.8|20253.8|29
1655954430000|2022-06-23 03:20:30|20345.3|20255.3|20345.5|20255.5|20347.3|20257.3|20344.6|20254.6|25
1655954440000|2022-06-23 03:20:40|20345.6|20255.6|20335.2|20245.2|20347|20257|20335.2|20245.2|33
1655954450000|2022-06-23 03:20:50|20334.4|20244.4|20336|20246|20337.3|20247.3|20331.5|20241.5|30
1655954460000|2022-06-23 03:21:00|20336.6|20246.6|20340.4|20250.4|20341.4|20251.4|20336.6|20246.6|29
1655954470000|2022-06-23 03:21:10|20340.2|20250.2|20336.1|20246.1|20341.1|20251.1|20334.9|20244.9|22
1655954480000|2022-06-23 03:21:20|20335.7|20245.7|20335.4|20245.4|20338.7|20248.7|20334.8|20244.8|29
1655954490000|2022-06-23 03:21:30|20334.4|20244.4|20335|20245|20335.6|20245.6|20333.1|20243.1|28
1655954500000|2022-06-23 03:21:40|20334.7|20244.7|20336|20246|20337.3|20247.3|20334.1|20244.1|29
1655954510000|2022-06-23 03:21:50|20336.1|20246.1|20334.1|20244.1|20336.3|20246.3|20333.1|20243.1|31
1655954520000|2022-06-23 03:22:00|20334.2|20244.2|20324.5|20234.5|20335.1|20245.1|20324.5|20234.5|32
1655954530000|2022-06-23 03:22:10|20324.3|20234.3|20322.3|20232.3|20325.7|20235.7|20322.2|20232.2|31
1655954540000|2022-06-23 03:22:20|20322.5|20232.5|20332.7|20242.7|20333.7|20243.7|20322|20232|32
1655954550000|2022-06-23 03:22:30|20332.8|20242.8|20345.2|20255.2|20346.6|20256.6|20332.7|20242.7|29
1655954560000|2022-06-23 03:22:40|20343.9|20253.9|20343.7|20253.7|20345.5|20255.5|20341.2|20251.2|32
1655954570000|2022-06-23 03:22:50|20344|20254|20344|20254|20344.9|20254.9|20342.2|20252.2|20
1655954580000|2022-06-23 03:23:00|20343.6|20253.6|20339.8|20249.8|20343.9|20253.9|20338.4|20248.4|32
1655954590000|2022-06-23 03:23:10|20340.2|20250.2|20338.9|20248.9|20340.7|20250.7|20336.6|20246.6|32
1655954600000|2022-06-23 03:23:20|20338.7|20248.7|20339.9|20249.9|20339.9|20249.9|20337.4|20247.4|29
1655954610000|2022-06-23 03:23:30|20339.8|20249.8|20334.1|20244.1|20340|20250|20333.5|20243.5|33
1655954620000|2022-06-23 03:23:40|20334.8|20244.8|20337.8|20247.8|20337.9|20247.9|20333.7|20243.7|29
1655954630000|2022-06-23 03:23:50|20337.6|20247.6|20332.6|20242.6|20337.6|20247.6|20332.6|20242.6|26
1655954640000|2022-06-23 03:24:00|20331.7|20241.7|20338.8|20248.8|20339.9|20249.9|20331.3|20241.3|32
1655954650000|2022-06-23 03:24:10|20338.7|20248.7|20337.4|20247.4|20339.6|20249.6|20337.4|20247.4|30
1655954660000|2022-06-23 03:24:20|20337.3|20247.3|20339.7|20249.7|20339.9|20249.9|20336.3|20246.3|27
1655954670000|2022-06-23 03:24:30|20339.4|20249.4|20339.2|20249.2|20340|20250|20338.5|20248.5|27
1655954680000|2022-06-23 03:24:40|20339.9|20249.9|20338.1|20248.1|20340.7|20250.7|20335.6|20245.6|27
1655954690000|2022-06-23 03:24:50|20338.2|20248.2|20338.4|20248.4|20339.5|20249.5|20337.3|20247.3|30
1655954700000|2022-06-23 03:25:00|20339.3|20249.3|20340.6|20250.6|20340.6|20250.6|20338.5|20248.5|27
1655954710000|2022-06-23 03:25:10|20340.7|20250.7|20342.1|20252.1|20343.3|20253.3|20340|20250|26
1655954720000|2022-06-23 03:25:20|20342.5|20252.5|20338.6|20248.6|20343.8|20253.8|20336.3|20246.3|32
1655954730000|2022-06-23 03:25:30|20338.5|20248.5|20339|20249|20339.5|20249.5|20335.2|20245.2|27
1655954740000|2022-06-23 03:25:40|20338.2|20248.2|20338.6|20248.6|20339.4|20249.4|20337.8|20247.8|26
1655954750000|2022-06-23 03:25:50|20338.5|20248.5|20330.8|20240.8|20342.3|20252.3|20330.8|20240.8|32
1655954760000|2022-06-23 03:26:00|20334|20244|20330|20240|20335.6|20245.6|20326.9|20236.9|29
1655954770000|2022-06-23 03:26:10|20331.3|20241.3|20326.1|20236.1|20331.3|20241.3|20323.8|20233.8|34
1655954780000|2022-06-23 03:26:20|20325.7|20235.7|20317.3|20227.3|20328.9|20238.9|20317.3|20227.3|26
1655954790000|2022-06-23 03:26:30|20317.4|20227.4|20316|20226|20317.9|20227.9|20313.8|20223.8|28
1655954800000|2022-06-23 03:26:40|20315.8|20225.8|20316.1|20226.1|20316.9|20226.9|20314.2|20224.2|32
1655954810000|2022-06-23 03:26:50|20316.4|20226.4|20316.9|20226.9|20318.6|20228.6|20316.1|20226.1|33
1655954820000|2022-06-23 03:27:00|20316.8|20226.8|20317.7|20227.7|20318.5|20228.5|20316.4|20226.4|34
1655954830000|2022-06-23 03:27:10|20319|20229|20318.7|20228.7|20319.2|20229.2|20315.7|20225.7|27
1655954840000|2022-06-23 03:27:20|20319.4|20229.4|20342.1|20252.1|20344.7|20254.7|20318.8|20228.8|35
1655954850000|2022-06-23 03:27:30|20343.2|20253.2|20342|20252|20346.2|20256.2|20341.5|20251.5|33
1655954860000|2022-06-23 03:27:40|20342.5|20252.5|20344.7|20254.7|20345.6|20255.6|20342|20252|34
1655954870000|2022-06-23 03:27:50|20344.5|20254.5|20336.9|20246.9|20344.6|20254.6|20336.9|20246.9|30
1655954880000|2022-06-23 03:28:00|20336.8|20246.8|20331.5|20241.5|20337.3|20247.3|20330.4|20240.4|34
1655954890000|2022-06-23 03:28:10|20331.2|20241.2|20330.9|20240.9|20333.6|20243.6|20329.2|20239.2|30
1655954900000|2022-06-23 03:28:20|20330.8|20240.8|20329.6|20239.6|20330.9|20240.9|20329.3|20239.3|24
1655954910000|2022-06-23 03:28:30|20329.2|20239.2|20329.4|20239.4|20330.2|20240.2|20328.7|20238.7|27
1655954920000|2022-06-23 03:28:40|20329.3|20239.3|20328.8|20238.8|20329.7|20239.7|20325.7|20235.7|23
1655954930000|2022-06-23 03:28:50|20330|20240|20325.1|20235.1|20330|20240|20325.1|20235.1|26
1655954940000|2022-06-23 03:29:00|20324.7|20234.7|20323.8|20233.8|20325.9|20235.9|20323.6|20233.6|25
1655954950000|2022-06-23 03:29:10|20324.3|20234.3|20323.6|20233.6|20325.3|20235.3|20323.1|20233.1|33
1655954960000|2022-06-23 03:29:20|20323.7|20233.7|20324.1|20234.1|20325|20235|20322.1|20232.1|26
1655954970000|2022-06-23 03:29:30|20324|20234|20326.3|20236.3|20326.3|20236.3|20320.7|20230.7|31
1655954980000|2022-06-23 03:29:40|20326.6|20236.6|20332.4|20242.4|20332.4|20242.4|20326.6|20236.6|28
1655954990000|2022-06-23 03:29:50|20332.6|20242.6|20346.9|20256.9|20346.9|20256.9|20332.6|20242.6|36
1655955000000|2022-06-23 03:30:00|20346.5|20256.5|20341.5|20251.5|20347.3|20257.3|20339.1|20249.1|31
1655955010000|2022-06-23 03:30:10|20340.9|20250.9|20339.6|20249.6|20341.2|20251.2|20336.6|20246.6|31
1655955020000|2022-06-23 03:30:20|20338.3|20248.3|20336.1|20246.1|20338.8|20248.8|20335.9|20245.9|30
1655955030000|2022-06-23 03:30:30|20335.9|20245.9|20334.3|20244.3|20336.4|20246.4|20334|20244|26
1655955040000|2022-06-23 03:30:40|20334.4|20244.4|20335.4|20245.4|20336.2|20246.2|20332.9|20242.9|29
1655955050000|2022-06-23 03:30:50|20335.5|20245.5|20336.2|20246.2|20337|20247|20334.2|20244.2|20
1655955060000|2022-06-23 03:31:00|20336.1|20246.1|20320|20230|20336.4|20246.4|20319.4|20229.4|35
1655955070000|2022-06-23 03:31:10|20319.5|20229.5|20312.8|20222.8|20320.3|20230.3|20312.5|20222.5|30
1655955080000|2022-06-23 03:31:20|20313.1|20223.1|20313.6|20223.6|20313.9|20223.9|20311.9|20221.9|27
1655955090000|2022-06-23 03:31:30|20313.8|20223.8|20310|20220|20314.4|20224.4|20309.6|20219.6|28
1655955100000|2022-06-23 03:31:40|20310.2|20220.2|20316|20226|20316.8|20226.8|20310.1|20220.1|33
1655955110000|2022-06-23 03:31:50|20316.4|20226.4|20313.6|20223.6|20316.4|20226.4|20312.4|20222.4|30
1655955120000|2022-06-23 03:32:00|20314.1|20224.1|20313.4|20223.4|20314.3|20224.3|20311.7|20221.7|25
1655955130000|2022-06-23 03:32:10|20313.5|20223.5|20314.5|20224.5|20315.6|20225.6|20312.1|20222.1|32
1655955140000|2022-06-23 03:32:20|20314.9|20224.9|20315.7|20225.7|20315.8|20225.8|20312.5|20222.5|24
1655955150000|2022-06-23 03:32:30|20315.5|20225.5|20316|20226|20317.3|20227.3|20314.8|20224.8|33
1655955160000|2022-06-23 03:32:40|20316.3|20226.3|20315.6|20225.6|20317|20227|20314.9|20224.9|27
1655955170000|2022-06-23 03:32:50|20315.7|20225.7|20313|20223|20315.7|20225.7|20311.6|20221.6|23
1655955180000|2022-06-23 03:33:00|20312.7|20222.7|20313.1|20223.1|20313.8|20223.8|20312.7|20222.7|23
1655955190000|2022-06-23 03:33:10|20313.2|20223.2|20314.5|20224.5|20315.9|20225.9|20312.2|20222.2|22
1655955200000|2022-06-23 03:33:20|20313.4|20223.4|20316|20226|20318.5|20228.5|20313.1|20223.1|29
1655955210000|2022-06-23 03:33:30|20316.1|20226.1|20316.6|20226.6|20317.4|20227.4|20315.6|20225.6|25
1655955220000|2022-06-23 03:33:40|20316.7|20226.7|20322.3|20232.3|20324.3|20234.3|20316.5|20226.5|28
1655955230000|2022-06-23 03:33:50|20322.6|20232.6|20330.9|20240.9|20334.3|20244.3|20322.3|20232.3|25
1655955240000|2022-06-23 03:34:00|20331.6|20241.6|20330.8|20240.8|20332.2|20242.2|20328.5|20238.5|28
1655955250000|2022-06-23 03:34:10|20330.7|20240.7|20326.3|20236.3|20331|20241|20324.8|20234.8|24
1655955260000|2022-06-23 03:34:20|20326.5|20236.5|20325.7|20235.7|20328.4|20238.4|20322.3|20232.3|32
1655955270000|2022-06-23 03:34:30|20326|20236|20327.6|20237.6|20328.3|20238.3|20326|20236|27
1655955280000|2022-06-23 03:34:40|20327.5|20237.5|20326.3|20236.3|20328.2|20238.2|20325.7|20235.7|28
1655955290000|2022-06-23 03:34:50|20325.9|20235.9|20325.3|20235.3|20326.3|20236.3|20325.2|20235.2|23
1655955300000|2022-06-23 03:35:00|20324.8|20234.8|20324.5|20234.5|20325.3|20235.3|20323.6|20233.6|23
1655955310000|2022-06-23 03:35:10|20324.3|20234.3|20324.1|20234.1|20325.2|20235.2|20323.7|20233.7|23
1655955320000|2022-06-23 03:35:20|20324.4|20234.4|20325.9|20235.9|20325.9|20235.9|20323.6|20233.6|25
1655955330000|2022-06-23 03:35:30|20325.8|20235.8|20325|20235|20325.9|20235.9|20324.9|20234.9|24
1655955340000|2022-06-23 03:35:40|20323.3|20233.3|20326.4|20236.4|20327.1|20237.1|20323.2|20233.2|24
1655955350000|2022-06-23 03:35:50|20326.7|20236.7|20330|20240|20331.3|20241.3|20326.5|20236.5|24
1655955360000|2022-06-23 03:36:00|20330.5|20240.5|20333|20243|20333.4|20243.4|20327.4|20237.4|31
1655955370000|2022-06-23 03:36:10|20333.1|20243.1|20329.4|20239.4|20335.1|20245.1|20326.8|20236.8|24
1655955380000|2022-06-23 03:36:20|20329.3|20239.3|20324.4|20234.4|20329.4|20239.4|20323.5|20233.5|24
1655955390000|2022-06-23 03:36:30|20324.5|20234.5|20321.8|20231.8|20324.6|20234.6|20321.7|20231.7|19
1655955400000|2022-06-23 03:36:40|20321.7|20231.7|20319|20229|20321.9|20231.9|20317.2|20227.2|27
1655955410000|2022-06-23 03:36:50|20318.8|20228.8|20319.2|20229.2|20320.1|20230.1|20318.5|20228.5|18
1655955420000|2022-06-23 03:37:00|20319.8|20229.8|20329.9|20239.9|20330.4|20240.4|20319.8|20229.8|29
1655955430000|2022-06-23 03:37:10|20331.2|20241.2|20328.3|20238.3|20332.2|20242.2|20325.9|20235.9|27
1655955440000|2022-06-23 03:37:20|20328.1|20238.1|20332.2|20242.2|20334.3|20244.3|20328.1|20238.1|25
1655955450000|2022-06-23 03:37:30|20333.7|20243.7|20333.5|20243.5|20333.7|20243.7|20331|20241|28
1655955460000|2022-06-23 03:37:40|20333.3|20243.3|20331.7|20241.7|20334.4|20244.4|20330.2|20240.2|32
1655955470000|2022-06-23 03:37:50|20331.8|20241.8|20329.6|20239.6|20332.4|20242.4|20326.4|20236.4|25
1655955480000|2022-06-23 03:38:00|20329.5|20239.5|20327|20237|20330.8|20240.8|20325.7|20235.7|25
1655955490000|2022-06-23 03:38:10|20326.4|20236.4|20325.9|20235.9|20327.2|20237.2|20325.3|20235.3|26
1655955500000|2022-06-23 03:38:20|20325.5|20235.5|20331.2|20241.2|20331.7|20241.7|20325.1|20235.1|19
1655955510000|2022-06-23 03:38:30|20329.9|20239.9|20328.2|20238.2|20330.2|20240.2|20326.8|20236.8|25
1655955520000|2022-06-23 03:38:40|20328.5|20238.5|20330.3|20240.3|20330.3|20240.3|20328.3|20238.3|23
1655955530000|2022-06-23 03:38:50|20331|20241|20333.7|20243.7|20338|20248|20330.8|20240.8|30
1655955540000|2022-06-23 03:39:00|20333.5|20243.5|20326.8|20236.8|20334.4|20244.4|20325.2|20235.2|28
1655955550000|2022-06-23 03:39:10|20326.6|20236.6|20321.6|20231.6|20330.3|20240.3|20321.6|20231.6|25
1655955560000|2022-06-23 03:39:20|20321.4|20231.4|20315.6|20225.6|20322.1|20232.1|20315.1|20225.1|25
1655955570000|2022-06-23 03:39:30|20315.5|20225.5|20314.2|20224.2|20315.8|20225.8|20313.8|20223.8|29
1655955580000|2022-06-23 03:39:40|20314|20224|20313.8|20223.8|20315.7|20225.7|20313.3|20223.3|21
1655955590000|2022-06-23 03:39:50|20313.9|20223.9|20318.5|20228.5|20318.5|20228.5|20313.6|20223.6|29
1655955600000|2022-06-23 03:40:00|20318.2|20228.2|20316.6|20226.6|20319.4|20229.4|20314.9|20224.9|19
1655955610000|2022-06-23 03:40:10|20316.7|20226.7|20314.8|20224.8|20317.1|20227.1|20314.7|20224.7|23
1655955620000|2022-06-23 03:40:20|20314.6|20224.6|20315.9|20225.9|20316.7|20226.7|20314.1|20224.1|19
1655955630000|2022-06-23 03:40:30|20316|20226|20316.5|20226.5|20316.8|20226.8|20315.9|20225.9|19
1655955640000|2022-06-23 03:40:40|20315.5|20225.5|20316.7|20226.7|20316.8|20226.8|20315.1|20225.1|20
1655955650000|2022-06-23 03:40:50|20317.2|20227.2|20316.2|20226.2|20317.2|20227.2|20313.2|20223.2|28
1655955660000|2022-06-23 03:41:00|20316.4|20226.4|20320.2|20230.2|20321.4|20231.4|20316.4|20226.4|16
1655955670000|2022-06-23 03:41:10|20320.5|20230.5|20324.9|20234.9|20326.5|20236.5|20320.5|20230.5|31
1655955680000|2022-06-23 03:41:20|20324.8|20234.8|20311.6|20221.6|20325.1|20235.1|20311.6|20221.6|30
1655955690000|2022-06-23 03:41:30|20312.6|20222.6|20312.8|20222.8|20313.7|20223.7|20311.8|20221.8|20
1655955700000|2022-06-23 03:41:40|20312.9|20222.9|20310.2|20220.2|20315.3|20225.3|20310.2|20220.2|30
1655955710000|2022-06-23 03:41:50|20310.1|20220.1|20305.6|20215.6|20310.1|20220.1|20302.5|20212.5|30
1655955720000|2022-06-23 03:42:00|20305.8|20215.8|20303.6|20213.6|20305.8|20215.8|20302.8|20212.8|28
1655955730000|2022-06-23 03:42:10|20303.3|20213.3|20277|20187|20304|20214|20271.4|20181.4|33
1655955740000|2022-06-23 03:42:20|20276.9|20186.9|20273.7|20183.7|20278.2|20188.2|20272|20182|34
1655955750000|2022-06-23 03:42:30|20274.1|20184.1|20286|20196|20286.5|20196.5|20274.1|20184.1|33
1655955760000|2022-06-23 03:42:40|20289.6|20199.6|20286.3|20196.3|20291.6|20201.6|20286.3|20196.3|36
1655955770000|2022-06-23 03:42:50|20286.8|20196.8|20282.8|20192.8|20292|20202|20281.6|20191.6|29
1655955780000|2022-06-23 03:43:00|20282.7|20192.7|20273.5|20183.5|20282.8|20192.8|20273.5|20183.5|32
1655955790000|2022-06-23 03:43:10|20273.6|20183.6|20274.8|20184.8|20275.2|20185.2|20270.8|20180.8|26
1655955800000|2022-06-23 03:43:20|20273.6|20183.6|20274.2|20184.2|20274.2|20184.2|20266.6|20176.6|32
1655955810000|2022-06-23 03:43:30|20275.4|20185.4|20273.3|20183.3|20279.9|20189.9|20273.3|20183.3|33
1655955820000|2022-06-23 03:43:40|20273.6|20183.6|20274.9|20184.9|20276.3|20186.3|20273.6|20183.6|33
1655955830000|2022-06-23 03:43:50|20275|20185|20279.8|20189.8|20281.2|20191.2|20275|20185|25
1655955840000|2022-06-23 03:44:00|20279.2|20189.2|20268|20178|20279.3|20189.3|20268|20178|35
1655955850000|2022-06-23 03:44:10|20268.8|20178.8|20271.1|20181.1|20271.9|20181.9|20268.8|20178.8|35
1655955860000|2022-06-23 03:44:20|20271.2|20181.2|20272.1|20182.1|20273.3|20183.3|20269|20179|30
1655955870000|2022-06-23 03:44:30|20272.2|20182.2|20274.7|20184.7|20275|20185|20272.2|20182.2|29
1655955880000|2022-06-23 03:44:40|20275.2|20185.2|20275.1|20185.1|20276.5|20186.5|20272.9|20182.9|23
1655955890000|2022-06-23 03:44:50|20275.2|20185.2|20274.7|20184.7|20275.5|20185.5|20273.8|20183.8|15
1655955900000|2022-06-23 03:45:00|20276.4|20186.4|20277.3|20187.3|20285.6|20195.6|20276.4|20186.4|33
1655955910000|2022-06-23 03:45:10|20277.5|20187.5|20274|20184|20279.5|20189.5|20273|20183|24
1655955920000|2022-06-23 03:45:20|20272.6|20182.6|20270.6|20180.6|20273|20183|20269.6|20179.6|32
1655955930000|2022-06-23 03:45:30|20270.9|20180.9|20246.8|20156.8|20271.4|20181.4|20246.8|20156.8|28
1655955940000|2022-06-23 03:45:40|20248.7|20158.7|20255.5|20165.5|20259.2|20169.2|20248.7|20158.7|36
1655955950000|2022-06-23 03:45:50|20255.6|20165.6|20251.7|20161.7|20257.4|20167.4|20251.1|20161.1|24
1655955960000|2022-06-23 03:46:00|20254.8|20164.8|20255.1|20165.1|20255.1|20165.1|20249|20159|30
1655955970000|2022-06-23 03:46:10|20254.2|20164.2|20253.3|20163.3|20254.3|20164.3|20251.8|20161.8|27
1655955980000|2022-06-23 03:46:20|20253.2|20163.2|20248.4|20158.4|20254.4|20164.4|20248.4|20158.4|22
1655955990000|2022-06-23 03:46:30|20248.6|20158.6|20258.9|20168.9|20258.9|20168.9|20248.6|20158.6|29
1655956000000|2022-06-23 03:46:40|20258.7|20168.7|20254.2|20164.2|20258.7|20168.7|20251.7|20161.7|19
1655956010000|2022-06-23 03:46:50|20254.4|20164.4|20250.9|20160.9|20254.4|20164.4|20250.9|20160.9|21
1655956020000|2022-06-23 03:47:00|20251.3|20161.3|20259.7|20169.7|20261.3|20171.3|20251.3|20161.3|24
1655956030000|2022-06-23 03:47:10|20261|20171|20270.7|20180.7|20270.7|20180.7|20260.7|20170.7|33
1655956040000|2022-06-23 03:47:20|20271.6|20181.6|20274.2|20184.2|20275.3|20185.3|20270.7|20180.7|28
1655956050000|2022-06-23 03:47:30|20274.7|20184.7|20275|20185|20277.1|20187.1|20274.2|20184.2|30
1655956060000|2022-06-23 03:47:40|20274.7|20184.7|20277.9|20187.9|20279.6|20189.6|20274.7|20184.7|30
1655956070000|2022-06-23 03:47:50|20278|20188|20276.5|20186.5|20278.5|20188.5|20276.4|20186.4|18
1655956080000|2022-06-23 03:48:00|20277|20187|20276.9|20186.9|20277.5|20187.5|20276.3|20186.3|14
1655956090000|2022-06-23 03:48:10|20276.8|20186.8|20274.8|20184.8|20276.8|20186.8|20273.6|20183.6|24
1655956100000|2022-06-23 03:48:20|20274.5|20184.5|20275.2|20185.2|20276.4|20186.4|20273.9|20183.9|25
1655956110000|2022-06-23 03:48:30|20278.2|20188.2|20280.8|20190.8|20284.9|20194.9|20278.2|20188.2|31
1655956120000|2022-06-23 03:48:40|20281.7|20191.7|20280.9|20190.9|20282.2|20192.2|20278.4|20188.4|20
1655956130000|2022-06-23 03:48:50|20281.1|20191.1|20283.5|20193.5|20283.5|20193.5|20279.9|20189.9|23
1655956140000|2022-06-23 03:49:00|20283.6|20193.6|20279.8|20189.8|20283.6|20193.6|20278|20188|29
1655956150000|2022-06-23 03:49:10|20280.1|20190.1|20290.1|20200.1|20290.8|20200.8|20278.6|20188.6|34
1655956160000|2022-06-23 03:49:20|20291.8|20201.8|20282.4|20192.4|20293.3|20203.3|20282.4|20192.4|31
1655956170000|2022-06-23 03:49:30|20282.3|20192.3|20283.3|20193.3|20283.5|20193.5|20281.9|20191.9|25
1655956180000|2022-06-23 03:49:40|20284.1|20194.1|20290.4|20200.4|20290.4|20200.4|20283|20193|28
1655956190000|2022-06-23 03:49:50|20288.7|20198.7|20287.9|20197.9|20293.4|20203.4|20284.1|20194.1|32
1655956200000|2022-06-23 03:50:00|20288.9|20198.9|20296|20206|20296.1|20206.1|20288.5|20198.5|28
1655956210000|2022-06-23 03:50:10|20296.7|20206.7|20295.4|20205.4|20298.6|20208.6|20291.8|20201.8|28
1655956220000|2022-06-23 03:50:20|20295.5|20205.5|20293.3|20203.3|20295.6|20205.6|20293.2|20203.2|18
1655956230000|2022-06-23 03:50:30|20293|20203|20288.5|20198.5|20294.1|20204.1|20287.7|20197.7|25
1655956240000|2022-06-23 03:50:40|20291.7|20201.7|20292.8|20202.8|20297.7|20207.7|20290.4|20200.4|34
1655956250000|2022-06-23 03:50:50|20292.9|20202.9|20292.7|20202.7|20292.9|20202.9|20291|20201|31
1655956260000|2022-06-23 03:51:00|20292.6|20202.6|20292.1|20202.1|20292.9|20202.9|20290.8|20200.8|19
1655956270000|2022-06-23 03:51:10|20292.2|20202.2|20290.6|20200.6|20292.6|20202.6|20290|20200|24
1655956280000|2022-06-23 03:51:20|20290.3|20200.3|20290.9|20200.9|20292.5|20202.5|20289|20199|21
1655956290000|2022-06-23 03:51:30|20292.6|20202.6|20292.2|20202.2|20293.7|20203.7|20291.5|20201.5|26
1655956300000|2022-06-23 03:51:40|20292.3|20202.3|20293.4|20203.4|20294.6|20204.6|20292.3|20202.3|23
1655956310000|2022-06-23 03:51:50|20293.3|20203.3|20293.8|20203.8|20295.8|20205.8|20291.3|20201.3|25
1655956320000|2022-06-23 03:52:00|20293.4|20203.4|20284.3|20194.3|20293.5|20203.5|20283|20193|27
1655956330000|2022-06-23 03:52:10|20285.3|20195.3|20284.3|20194.3|20285.3|20195.3|20282.9|20192.9|28
1655956340000|2022-06-23 03:52:20|20284|20194|20284.2|20194.2|20285.2|20195.2|20283.1|20193.1|31
1655956350000|2022-06-23 03:52:30|20283.5|20193.5|20293.6|20203.6|20293.6|20203.6|20283.3|20193.3|30
1655956360000|2022-06-23 03:52:40|20293.2|20203.2|20296.9|20206.9|20296.9|20206.9|20293|20203|33
1655956370000|2022-06-23 03:52:50|20297|20207|20295.4|20205.4|20297.8|20207.8|20295.3|20205.3|27
1655956380000|2022-06-23 03:53:00|20295|20205|20291.1|20201.1|20297|20207|20290|20200|27
1655956390000|2022-06-23 03:53:10|20291|20201|20291.6|20201.6|20291.9|20201.9|20287|20197|24
1655956400000|2022-06-23 03:53:20|20291.4|20201.4|20294.4|20204.4|20295.8|20205.8|20291.4|20201.4|19
1655956410000|2022-06-23 03:53:30|20296.4|20206.4|20295.3|20205.3|20296.5|20206.5|20293.5|20203.5|23
1655956420000|2022-06-23 03:53:40|20295.2|20205.2|20293.6|20203.6|20296.6|20206.6|20293.4|20203.4|28
1655956430000|2022-06-23 03:53:50|20295.8|20205.8|20294.2|20204.2|20295.8|20205.8|20293.5|20203.5|21
1655956440000|2022-06-23 03:54:00|20294.1|20204.1|20289.9|20199.9|20294.2|20204.2|20289.9|20199.9|24
1655956450000|2022-06-23 03:54:10|20287.8|20197.8|20288.7|20198.7|20291.7|20201.7|20287.8|20197.8|23
1655956460000|2022-06-23 03:54:20|20288.8|20198.8|20285.8|20195.8|20288.8|20198.8|20285.7|20195.7|19
1655956470000|2022-06-23 03:54:30|20284.9|20194.9|20292.2|20202.2|20292.2|20202.2|20284.7|20194.7|29
1655956480000|2022-06-23 03:54:40|20292.5|20202.5|20293.9|20203.9|20294.5|20204.5|20291.6|20201.6|27
1655956490000|2022-06-23 03:54:50|20294|20204|20291.7|20201.7|20294.8|20204.8|20291.3|20201.3|27
1655956500000|2022-06-23 03:55:00|20292.1|20202.1|20295.5|20205.5|20295.5|20205.5|20292.1|20202.1|23
1655956510000|2022-06-23 03:55:10|20294.3|20204.3|20287.9|20197.9|20294.7|20204.7|20287.5|20197.5|27
1655956520000|2022-06-23 03:55:20|20288|20198|20288.5|20198.5|20291.9|20201.9|20287.6|20197.6|25
1655956530000|2022-06-23 03:55:30|20288.4|20198.4|20286.8|20196.8|20291.9|20201.9|20286.8|20196.8|24
1655956540000|2022-06-23 03:55:40|20286.9|20196.9|20286.8|20196.8|20287.2|20197.2|20285.6|20195.6|26
1655956550000|2022-06-23 03:55:50|20286.9|20196.9|20287.1|20197.1|20289.1|20199.1|20286.9|20196.9|20
1655956560000|2022-06-23 03:56:00|20287.2|20197.2|20294.6|20204.6|20297.8|20207.8|20287.2|20197.2|28
1655956570000|2022-06-23 03:56:10|20294.8|20204.8|20289.8|20199.8|20295.6|20205.6|20289.5|20199.5|28
1655956580000|2022-06-23 03:56:20|20289.9|20199.9|20289.4|20199.4|20290|20200|20288.5|20198.5|18
1655956590000|2022-06-23 03:56:30|20289.6|20199.6|20288.5|20198.5|20289.8|20199.8|20288.5|20198.5|25
1655956600000|2022-06-23 03:56:40|20288.7|20198.7|20289.9|20199.9|20290.3|20200.3|20288.7|20198.7|23
1655956610000|2022-06-23 03:56:50|20290.3|20200.3|20289.7|20199.7|20291.2|20201.2|20289.4|20199.4|23
1655956620000|2022-06-23 03:57:00|20289.4|20199.4|20278.4|20188.4|20289.4|20199.4|20277.2|20187.2|27
1655956630000|2022-06-23 03:57:10|20273.5|20183.5|20259.7|20169.7|20273.5|20183.5|20259.4|20169.4|30
1655956640000|2022-06-23 03:57:20|20259.8|20169.8|20259.1|20169.1|20259.9|20169.9|20258.6|20168.6|22
1655956650000|2022-06-23 03:57:30|20259.4|20169.4|20258.4|20168.4|20259.4|20169.4|20257.5|20167.5|27
1655956660000|2022-06-23 03:57:40|20259.8|20169.8|20263|20173|20263.1|20173.1|20259.8|20169.8|29
1655956670000|2022-06-23 03:57:50|20264.1|20174.1|20262.1|20172.1|20264.2|20174.2|20261.7|20171.7|19
1655956680000|2022-06-23 03:58:00|20261.9|20171.9|20265.1|20175.1|20266.4|20176.4|20259.5|20169.5|25
1655956690000|2022-06-23 03:58:10|20265|20175|20258.5|20168.5|20267.7|20177.7|20258.5|20168.5|31
1655956700000|2022-06-23 03:58:20|20259.4|20169.4|20255.3|20165.3|20261.8|20171.8|20254.5|20164.5|23
1655956710000|2022-06-23 03:58:30|20258.3|20168.3|20254.5|20164.5|20258.3|20168.3|20254.5|20164.5|21
1655956720000|2022-06-23 03:58:40|20256.5|20166.5|20260.8|20170.8|20262.7|20172.7|20254|20164|28
1655956730000|2022-06-23 03:58:50|20257.8|20167.8|20256.1|20166.1|20258.6|20168.6|20255.2|20165.2|25
1655956740000|2022-06-23 03:59:00|20256.5|20166.5|20255.4|20165.4|20256.6|20166.6|20255.3|20165.3|18
1655956750000|2022-06-23 03:59:10|20255.5|20165.5|20251.8|20161.8|20255.5|20165.5|20251.4|20161.4|20
1655956760000|2022-06-23 03:59:20|20251.9|20161.9|20245.5|20155.5|20251.9|20161.9|20245.5|20155.5|26
1655956770000|2022-06-23 03:59:30|20245.7|20155.7|20244.8|20154.8|20248.9|20158.9|20244.8|20154.8|27
1655956780000|2022-06-23 03:59:40|20244.7|20154.7|20246.3|20156.3|20248.7|20158.7|20244.7|20154.7|27
1655956790000|2022-06-23 03:59:50|20248.4|20158.4|20245.4|20155.4|20248.4|20158.4|20244.5|20154.5|26
1655956800000|2022-06-23 04:00:00|20244.3|20154.3|20244.5|20154.5|20245.7|20155.7|20238.9|20148.9|32
1655956810000|2022-06-23 04:00:10|20244.1|20154.1|20238.3|20148.3|20244.1|20154.1|20237|20147|28
1655956820000|2022-06-23 04:00:20|20238.2|20148.2|20234.9|20144.9|20242.3|20152.3|20234.3|20144.3|29
1655956830000|2022-06-23 04:00:30|20236.1|20146.1|20230.8|20140.8|20236.1|20146.1|20230.8|20140.8|33
1655956840000|2022-06-23 04:00:40|20233|20143|20233.5|20143.5|20235.3|20145.3|20228|20138|34
1655956850000|2022-06-23 04:00:50|20233|20143|20235.2|20145.2|20235.2|20145.2|20232.3|20142.3|29
1655956860000|2022-06-23 04:01:00|20235.1|20145.1|20238.6|20148.6|20238.8|20148.8|20232.8|20142.8|26
1655956870000|2022-06-23 04:01:10|20239.1|20149.1|20247.6|20157.6|20247.6|20157.6|20239.1|20149.1|27
1655956880000|2022-06-23 04:01:20|20246.8|20156.8|20249.6|20159.6|20252.5|20162.5|20244.8|20154.8|27
1655956890000|2022-06-23 04:01:30|20250.5|20160.5|20248.4|20158.4|20251.1|20161.1|20244.8|20154.8|24
1655956900000|2022-06-23 04:01:40|20248.3|20158.3|20246.7|20156.7|20249.6|20159.6|20246.7|20156.7|26
1655956910000|2022-06-23 04:01:50|20247.1|20157.1|20248|20158|20248.8|20158.8|20247.1|20157.1|15
1655956920000|2022-06-23 04:02:00|20247.8|20157.8|20252|20162|20255.4|20165.4|20247.8|20157.8|21
1655956930000|2022-06-23 04:02:10|20251.8|20161.8|20248.6|20158.6|20253.1|20163.1|20248|20158|25
1655956940000|2022-06-23 04:02:20|20248|20158|20236.1|20146.1|20250.5|20160.5|20232.5|20142.5|34
1655956950000|2022-06-23 04:02:30|20235.7|20145.7|20238.2|20148.2|20239.8|20149.8|20235.7|20145.7|20
1655956960000|2022-06-23 04:02:40|20238|20148|20234.3|20144.3|20239.5|20149.5|20233.7|20143.7|26
1655956970000|2022-06-23 04:02:50|20234.6|20144.6|20234.8|20144.8|20235|20145|20234.2|20144.2|24
1655956980000|2022-06-23 04:03:00|20234.5|20144.5|20233.6|20143.6|20238.3|20148.3|20232.7|20142.7|24
1655956990000|2022-06-23 04:03:10|20233.9|20143.9|20233.3|20143.3|20234|20144|20233|20143|17
1655957000000|2022-06-23 04:03:20|20234|20144|20232.3|20142.3|20234.6|20144.6|20232.3|20142.3|19
1655957010000|2022-06-23 04:03:30|20232.9|20142.9|20235|20145|20235|20145|20232.8|20142.8|24
1655957020000|2022-06-23 04:03:40|20234.9|20144.9|20244.9|20154.9|20246.8|20156.8|20234.5|20144.5|33
1655957030000|2022-06-23 04:03:50|20244.4|20154.4|20249.7|20159.7|20249.7|20159.7|20238.4|20148.4|37
1655957040000|2022-06-23 04:04:00|20249.3|20159.3|20249.8|20159.8|20251.8|20161.8|20248.9|20158.9|27
1655957050000|2022-06-23 04:04:10|20249.2|20159.2|20255.3|20165.3|20255.3|20165.3|20249|20159|29
1655957060000|2022-06-23 04:04:20|20254.8|20164.8|20252.4|20162.4|20256.7|20166.7|20250.8|20160.8|34
1655957070000|2022-06-23 04:04:30|20252.2|20162.2|20253.4|20163.4|20253.5|20163.5|20248.5|20158.5|30
1655957080000|2022-06-23 04:04:40|20253.5|20163.5|20253.6|20163.6|20255.1|20165.1|20253.3|20163.3|30
1655957090000|2022-06-23 04:04:50|20253.4|20163.4|20252.8|20162.8|20254|20164|20245.7|20155.7|30
1655957100000|2022-06-23 04:05:00|20254.6|20164.6|20258.6|20168.6|20260.1|20170.1|20254.6|20164.6|27
1655957110000|2022-06-23 04:05:10|20257.9|20167.9|20247.8|20157.8|20258.1|20168.1|20245.2|20155.2|34
1655957120000|2022-06-23 04:05:20|20246.9|20156.9|20248.4|20158.4|20249.8|20159.8|20245.8|20155.8|28
1655957130000|2022-06-23 04:05:30|20247.7|20157.7|20242.3|20152.3|20247.7|20157.7|20242|20152|28
1655957140000|2022-06-23 04:05:40|20242.5|20152.5|20243|20153|20245|20155|20241.9|20151.9|30
1655957150000|2022-06-23 04:05:50|20242.9|20152.9|20242.3|20152.3|20242.9|20152.9|20239.4|20149.4|27
1655957160000|2022-06-23 04:06:00|20241.2|20151.2|20241.3|20151.3|20242.3|20152.3|20239.3|20149.3|32
1655957170000|2022-06-23 04:06:10|20241.4|20151.4|20241.9|20151.9|20245.2|20155.2|20241.4|20151.4|29
1655957180000|2022-06-23 04:06:20|20241.8|20151.8|20240.4|20150.4|20243.9|20153.9|20238.1|20148.1|30
1655957190000|2022-06-23 04:06:30|20240.5|20150.5|20249.5|20159.5|20250.3|20160.3|20240.1|20150.1|27
1655957200000|2022-06-23 04:06:40|20249.8|20159.8|20250.6|20160.6|20253.7|20163.7|20249.5|20159.5|23
1655957210000|2022-06-23 04:06:50|20250.8|20160.8|20248.5|20158.5|20251.9|20161.9|20248.2|20158.2|27
1655957220000|2022-06-23 04:07:00|20249|20159|20251.3|20161.3|20253.8|20163.8|20248.9|20158.9|31
1655957230000|2022-06-23 04:07:10|20251.2|20161.2|20250.2|20160.2|20251.9|20161.9|20250.1|20160.1|23
1655957240000|2022-06-23 04:07:20|20250.4|20160.4|20244.2|20154.2|20252|20162|20244.2|20154.2|27
1655957250000|2022-06-23 04:07:30|20244.5|20154.5|20245.4|20155.4|20245.9|20155.9|20243.9|20153.9|34
1655957260000|2022-06-23 04:07:40|20245.8|20155.8|20244.1|20154.1|20245.8|20155.8|20242.4|20152.4|23
1655957270000|2022-06-23 04:07:50|20244.2|20154.2|20243.4|20153.4|20244.2|20154.2|20242.8|20152.8|19
1655957280000|2022-06-23 04:08:00|20243.5|20153.5|20244.1|20154.1|20247.2|20157.2|20243.5|20153.5|22
1655957290000|2022-06-23 04:08:10|20245.4|20155.4|20245.3|20155.3|20246.7|20156.7|20243.9|20153.9|22
1655957300000|2022-06-23 04:08:20|20245.2|20155.2|20237|20147|20245.2|20155.2|20237|20147|27
1655957310000|2022-06-23 04:08:30|20238.8|20148.8|20222.8|20132.8|20239.9|20149.9|20222.7|20132.7|26
1655957320000|2022-06-23 04:08:40|20222.9|20132.9|20224.1|20134.1|20224.4|20134.4|20220.4|20130.4|33
1655957330000|2022-06-23 04:08:50|20225.5|20135.5|20231.2|20141.2|20235.6|20145.6|20225.5|20135.5|37
1655957340000|2022-06-23 04:09:00|20231.1|20141.1|20219.3|20129.3|20234|20144|20218.1|20128.1|27
1655957350000|2022-06-23 04:09:10|20218.7|20128.7|20208.1|20118.1|20218.7|20128.7|20207.1|20117.1|34
1655957360000|2022-06-23 04:09:20|20207.3|20117.3|20210.6|20120.6|20211.8|20121.8|20206.7|20116.7|30
1655957370000|2022-06-23 04:09:30|20212.9|20122.9|20212.1|20122.1|20226.3|20136.3|20209.1|20119.1|34
1655957380000|2022-06-23 04:09:40|20212.2|20122.2|20208.9|20118.9|20212.2|20122.2|20206.1|20116.1|28
1655957390000|2022-06-23 04:09:50|20208.6|20118.6|20207|20117|20208.8|20118.8|20206.1|20116.1|24
1655957400000|2022-06-23 04:10:00|20206.8|20116.8|20207.4|20117.4|20207.8|20117.8|20206.2|20116.2|21
1655957410000|2022-06-23 04:10:10|20207.5|20117.5|20209.6|20119.6|20210.6|20120.6|20207.5|20117.5|28
1655957420000|2022-06-23 04:10:20|20209.4|20119.4|20199.7|20109.7|20211.4|20121.4|20199.7|20109.7|32
1655957430000|2022-06-23 04:10:30|20200.4|20110.4|20212.6|20122.6|20212.6|20122.6|20194.9|20104.9|33
1655957440000|2022-06-23 04:10:40|20212.9|20122.9|20225.4|20135.4|20227.8|20137.8|20212.9|20122.9|39
1655957450000|2022-06-23 04:10:50|20226|20136|20215.3|20125.3|20228.5|20138.5|20213.8|20123.8|32
1655957460000|2022-06-23 04:11:00|20215.4|20125.4|20235.5|20145.5|20235.8|20145.8|20215.4|20125.4|34
1655957470000|2022-06-23 04:11:10|20235.8|20145.8|20239|20149|20241|20151|20235.7|20145.7|37
1655957480000|2022-06-23 04:11:20|20237|20147|20238.1|20148.1|20241.8|20151.8|20237|20147|32
1655957490000|2022-06-23 04:11:30|20239.8|20149.8|20240.6|20150.6|20240.6|20150.6|20237.2|20147.2|27
1655957500000|2022-06-23 04:11:40|20239.9|20149.9|20239.4|20149.4|20240.1|20150.1|20238.2|20148.2|27
1655957510000|2022-06-23 04:11:50|20239.1|20149.1|20234.6|20144.6|20243.5|20153.5|20234|20144|33
1655957520000|2022-06-23 04:12:00|20230.5|20140.5|20239.8|20149.8|20239.8|20149.8|20230.5|20140.5|33
1655957530000|2022-06-23 04:12:10|20239.6|20149.6|20241.7|20151.7|20243.7|20153.7|20237|20147|28
1655957540000|2022-06-23 04:12:20|20240.5|20150.5|20240.4|20150.4|20241.7|20151.7|20238.9|20148.9|25
1655957550000|2022-06-23 04:12:30|20241.8|20151.8|20240.8|20150.8|20241.8|20151.8|20238.9|20148.9|28
1655957560000|2022-06-23 04:12:40|20240.9|20150.9|20238.8|20148.8|20241.6|20151.6|20236.8|20146.8|25
1655957570000|2022-06-23 04:12:50|20238.9|20148.9|20235.9|20145.9|20239.1|20149.1|20234.9|20144.9|25
1655957580000|2022-06-23 04:13:00|20236.4|20146.4|20239.4|20149.4|20241.6|20151.6|20236.4|20146.4|31
1655957590000|2022-06-23 04:13:10|20239.9|20149.9|20237.5|20147.5|20245.1|20155.1|20235.9|20145.9|27
1655957600000|2022-06-23 04:13:20|20238.3|20148.3|20242|20152|20244.3|20154.3|20236.5|20146.5|29
1655957610000|2022-06-23 04:13:30|20239.5|20149.5|20237.5|20147.5|20252.6|20162.6|20236.1|20146.1|19
1655957620000|2022-06-23 04:13:40|20237.4|20147.4|20231.8|20141.8|20254.3|20164.3|20229.2|20139.2|33
1655957630000|2022-06-23 04:13:50|20232.4|20142.4|20234.9|20144.9|20235.7|20145.7|20232.4|20142.4|30
1655957640000|2022-06-23 04:14:00|20234.8|20144.8|20233.1|20143.1|20237.3|20147.3|20230.4|20140.4|25
1655957650000|2022-06-23 04:14:10|20232.9|20142.9|20222.2|20132.2|20236|20146|20222|20132|30
1655957660000|2022-06-23 04:14:20|20222.3|20132.3|20228.7|20138.7|20234.2|20144.2|20222.3|20132.3|27
1655957670000|2022-06-23 04:14:30|20226.4|20136.4|20224.4|20134.4|20226.5|20136.5|20223.9|20133.9|26
1655957680000|2022-06-23 04:14:40|20225.7|20135.7|20224.8|20134.8|20226.6|20136.6|20223.5|20133.5|24
1655957690000|2022-06-23 04:14:50|20225|20135|20224.7|20134.7|20226.1|20136.1|20223.1|20133.1|28
1655957700000|2022-06-23 04:15:00|20224.6|20134.6|20229.8|20139.8|20229.8|20139.8|20224.6|20134.6|32
1655957710000|2022-06-23 04:15:10|20228.9|20138.9|20223.6|20133.6|20228.9|20138.9|20219.6|20129.6|25
1655957720000|2022-06-23 04:15:20|20224.6|20134.6|20228.6|20138.6|20228.6|20138.6|20223.9|20133.9|33
1655957730000|2022-06-23 04:15:30|20228.3|20138.3|20236.5|20146.5|20236.6|20146.6|20227.9|20137.9|31
1655957740000|2022-06-23 04:15:40|20236.8|20146.8|20233.2|20143.2|20236.8|20146.8|20232.6|20142.6|30
1655957750000|2022-06-23 04:15:50|20233.5|20143.5|20232.9|20142.9|20236.1|20146.1|20232.9|20142.9|30
1655957760000|2022-06-23 04:16:00|20233.4|20143.4|20234|20144|20234.1|20144.1|20231.5|20141.5|26
1655957770000|2022-06-23 04:16:10|20233.7|20143.7|20224.7|20134.7|20243.4|20153.4|20223.5|20133.5|25
1655957780000|2022-06-23 04:16:20|20224.2|20134.2|20226.2|20136.2|20227.5|20137.5|20224|20134|22
1655957790000|2022-06-23 04:16:30|20225.9|20135.9|20213.1|20123.1|20228.6|20138.6|20212.7|20122.7|30
1655957800000|2022-06-23 04:16:40|20213.2|20123.2|20211.8|20121.8|20213.2|20123.2|20211.1|20121.1|28
1655957810000|2022-06-23 04:16:50|20212|20122|20210.5|20120.5|20212.9|20122.9|20209.5|20119.5|31
1655957820000|2022-06-23 04:17:00|20210.2|20120.2|20207.6|20117.6|20212|20122|20206.8|20116.8|30
1655957830000|2022-06-23 04:17:10|20207.9|20117.9|20214.2|20124.2|20215|20125|20207.2|20117.2|29
1655957840000|2022-06-23 04:17:20|20214.1|20124.1|20216.3|20126.3|20216.3|20126.3|20213.5|20123.5|21
1655957850000|2022-06-23 04:17:30|20215.7|20125.7|20210.7|20120.7|20215.7|20125.7|20207.4|20117.4|24
1655957860000|2022-06-23 04:17:40|20210.9|20120.9|20206.2|20116.2|20211|20121|20205|20115|19
1655957870000|2022-06-23 04:17:50|20206.4|20116.4|20205.7|20115.7|20207.5|20117.5|20205.1|20115.1|17
1655957880000|2022-06-23 04:18:00|20205.3|20115.3|20199.3|20109.3|20206|20116|20198.3|20108.3|25
1655957890000|2022-06-23 04:18:10|20199.4|20109.4|20203|20113|20203.7|20113.7|20198|20108|30
1655957900000|2022-06-23 04:18:20|20204.4|20114.4|20199.9|20109.9|20204.7|20114.7|20199.7|20109.7|27
1655957910000|2022-06-23 04:18:30|20200.2|20110.2|20199.4|20109.4|20202.2|20112.2|20199|20109|21
1655957920000|2022-06-23 04:18:40|20199.2|20109.2|20211|20121|20211|20121|20199.2|20109.2|28
1655957930000|2022-06-23 04:18:50|20211.2|20121.2|20212.7|20122.7|20214.4|20124.4|20210.9|20120.9|31
1655957940000|2022-06-23 04:19:00|20211.7|20121.7|20204.4|20114.4|20213.1|20123.1|20201.6|20111.6|32
1655957950000|2022-06-23 04:19:10|20204.8|20114.8|20206.5|20116.5|20208|20118|20204.8|20114.8|29
1655957960000|2022-06-23 04:19:20|20206|20116|20207.6|20117.6|20207.6|20117.6|20204.6|20114.6|23
1655957970000|2022-06-23 04:19:30|20207.5|20117.5|20202.4|20112.4|20212.1|20122.1|20200.1|20110.1|25
1655957980000|2022-06-23 04:19:40|20202.5|20112.5|20211.2|20121.2|20211.2|20121.2|20199.3|20109.3|30
1655957990000|2022-06-23 04:19:50|20211.1|20121.1|20215|20125|20219.2|20129.2|20211.1|20121.1|36
1655958000000|2022-06-23 04:20:00|20215.3|20125.3|20223.3|20133.3|20223.3|20133.3|20214.6|20124.6|27
1655958010000|2022-06-23 04:20:10|20223.4|20133.4|20226.8|20136.8|20234.5|20144.5|20223.4|20133.4|33
1655958020000|2022-06-23 04:20:20|20226|20136|20224.8|20134.8|20227.4|20137.4|20224|20134|31
1655958030000|2022-06-23 04:20:30|20225.1|20135.1|20220|20130|20226.6|20136.6|20219|20129|28
1655958040000|2022-06-23 04:20:40|20219.3|20129.3|20209.9|20119.9|20219.3|20129.3|20208.3|20118.3|32
1655958050000|2022-06-23 04:20:50|20210.2|20120.2|20212|20122|20212.3|20122.3|20208.4|20118.4|32
1655958060000|2022-06-23 04:21:00|20212.1|20122.1|20219.3|20129.3|20221.9|20131.9|20212.1|20122.1|35
1655958070000|2022-06-23 04:21:10|20219.8|20129.8|20212.9|20122.9|20221|20131|20209.6|20119.6|31
1655958080000|2022-06-23 04:21:20|20212.5|20122.5|20219.7|20129.7|20220.5|20130.5|20212.2|20122.2|35
1655958090000|2022-06-23 04:21:30|20220.6|20130.6|20225.7|20135.7|20225.7|20135.7|20217.9|20127.9|34
1655958100000|2022-06-23 04:21:40|20225.3|20135.3|20221.2|20131.2|20225.3|20135.3|20220.8|20130.8|31
1655958110000|2022-06-23 04:21:50|20221.6|20131.6|20217.3|20127.3|20221.6|20131.6|20216.9|20126.9|28
1655958120000|2022-06-23 04:22:00|20217.4|20127.4|20217.9|20127.9|20224.4|20134.4|20217.4|20127.4|32
1655958130000|2022-06-23 04:22:10|20219.6|20129.6|20221.3|20131.3|20221.5|20131.5|20219.6|20129.6|30
1655958140000|2022-06-23 04:22:20|20221.8|20131.8|20224.2|20134.2|20224.8|20134.8|20221.7|20131.7|27
1655958150000|2022-06-23 04:22:30|20223.6|20133.6|20220.8|20130.8|20224.7|20134.7|20220.8|20130.8|26
1655958160000|2022-06-23 04:22:40|20222.2|20132.2|20224.1|20134.1|20225|20135|20221.2|20131.2|34
1655958170000|2022-06-23 04:22:50|20223.9|20133.9|20224.4|20134.4|20224.8|20134.8|20223.5|20133.5|19
1655958180000|2022-06-23 04:23:00|20224.5|20134.5|20224.5|20134.5|20225.7|20135.7|20222.3|20132.3|26
1655958190000|2022-06-23 04:23:10|20224.4|20134.4|20222.4|20132.4|20225.2|20135.2|20220.2|20130.2|32
1655958200000|2022-06-23 04:23:20|20223|20133|20222.8|20132.8|20224.2|20134.2|20222.3|20132.3|21
1655958210000|2022-06-23 04:23:30|20222.5|20132.5|20222.8|20132.8|20223.3|20133.3|20222.5|20132.5|13
1655958220000|2022-06-23 04:23:40|20223.7|20133.7|20230.7|20140.7|20235.8|20145.8|20223.7|20133.7|27
1655958230000|2022-06-23 04:23:50|20230.1|20140.1|20230|20140|20231.6|20141.6|20228.6|20138.6|22
1655958240000|2022-06-23 04:24:00|20230.8|20140.8|20236.5|20146.5|20236.9|20146.9|20228.7|20138.7|29
1655958250000|2022-06-23 04:24:10|20236.4|20146.4|20236.3|20146.3|20236.6|20146.6|20230.6|20140.6|32
1655958260000|2022-06-23 04:24:20|20235.2|20145.2|20230.9|20140.9|20235.2|20145.2|20230|20140|26
1655958270000|2022-06-23 04:24:30|20231.8|20141.8|20253.6|20163.6|20254.7|20164.7|20231.8|20141.8|33
1655958280000|2022-06-23 04:24:40|20253.1|20163.1|20249.2|20159.2|20253.7|20163.7|20245.7|20155.7|33
1655958290000|2022-06-23 04:24:50|20248.7|20158.7|20256.9|20166.9|20257.1|20167.1|20248.7|20158.7|33
1655958300000|2022-06-23 04:25:00|20256.3|20166.3|20292.5|20202.5|20293|20203|20255.3|20165.3|39
1655958310000|2022-06-23 04:25:10|20291.8|20201.8|20300.5|20210.5|20310.7|20220.7|20291.8|20201.8|36
1655958320000|2022-06-23 04:25:20|20302|20212|20292.7|20202.7|20303.4|20213.4|20286.9|20196.9|39
1655958330000|2022-06-23 04:25:30|20293.5|20203.5|20283.9|20193.9|20296.4|20206.4|20279.8|20189.8|39
1655958340000|2022-06-23 04:25:40|20283.7|20193.7|20281.6|20191.6|20287.9|20197.9|20277.2|20187.2|37
1655958350000|2022-06-23 04:25:50|20281|20191|20277.9|20187.9|20281.4|20191.4|20275.1|20185.1|33
1655958360000|2022-06-23 04:26:00|20278.1|20188.1|20273.2|20183.2|20279.1|20189.1|20271.7|20181.7|29
1655958370000|2022-06-23 04:26:10|20271.1|20181.1|20259.2|20169.2|20272|20182|20258.9|20168.9|33
1655958380000|2022-06-23 04:26:20|20259.6|20169.6|20255.9|20165.9|20265|20175|20255.9|20165.9|40
1655958390000|2022-06-23 04:26:30|20255.8|20165.8|20256.9|20166.9|20258|20168|20254.7|20164.7|25
1655958400000|2022-06-23 04:26:40|20256.5|20166.5|20276.1|20186.1|20276.3|20186.3|20255.5|20165.5|26
1655958410000|2022-06-23 04:26:50|20276.9|20186.9|20277.3|20187.3|20283|20193|20265.6|20175.6|36
1655958420000|2022-06-23 04:27:00|20275.5|20185.5|20269.5|20179.5|20278|20188|20265.1|20175.1|32
1655958430000|2022-06-23 04:27:10|20270.4|20180.4|20273.3|20183.3|20276.2|20186.2|20270.4|20180.4|31
1655958440000|2022-06-23 04:27:20|20273.1|20183.1|20275.5|20185.5|20275.6|20185.6|20270.4|20180.4|28
1655958450000|2022-06-23 04:27:30|20275.4|20185.4|20292.6|20202.6|20292.8|20202.8|20275|20185|29
1655958460000|2022-06-23 04:27:40|20292.4|20202.4|20291.1|20201.1|20294.5|20204.5|20286.5|20196.5|32
1655958470000|2022-06-23 04:27:50|20291.2|20201.2|20283.9|20193.9|20294.3|20204.3|20279.9|20189.9|35
1655958480000|2022-06-23 04:28:00|20282.8|20192.8|20278.6|20188.6|20283.9|20193.9|20278.2|20188.2|30
1655958490000|2022-06-23 04:28:10|20278.4|20188.4|20288|20198|20291|20201|20278.3|20188.3|31
1655958500000|2022-06-23 04:28:20|20287.6|20197.6|20286.9|20196.9|20288.6|20198.6|20284.7|20194.7|34
1655958510000|2022-06-23 04:28:30|20285.6|20195.6|20299.8|20209.8|20307.8|20217.8|20285.6|20195.6|35
1655958520000|2022-06-23 04:28:40|20300.8|20210.8|20294.8|20204.8|20303|20213|20293.7|20203.7|30
1655958530000|2022-06-23 04:28:50|20295.2|20205.2|20298.4|20208.4|20298.7|20208.7|20294.7|20204.7|23
1655958540000|2022-06-23 04:29:00|20299.7|20209.7|20296.5|20206.5|20300.7|20210.7|20294.7|20204.7|28
1655958550000|2022-06-23 04:29:10|20295.7|20205.7|20295.9|20205.9|20298.5|20208.5|20294.7|20204.7|34
1655958560000|2022-06-23 04:29:20|20296.1|20206.1|20302|20212|20302|20212|20296.1|20206.1|32
1655958570000|2022-06-23 04:29:30|20302.2|20212.2|20292.7|20202.7|20303|20213|20291.6|20201.6|31
1655958580000|2022-06-23 04:29:40|20292.3|20202.3|20287.6|20197.6|20293.4|20203.4|20287.6|20197.6|26
1655958590000|2022-06-23 04:29:50|20287.4|20197.4|20283.7|20193.7|20291.2|20201.2|20278.7|20188.7|30
1655958600000|2022-06-23 04:30:00|20283.8|20193.8|20286.9|20196.9|20286.9|20196.9|20282.2|20192.2|32
1655958610000|2022-06-23 04:30:10|20286.8|20196.8|20280.5|20190.5|20287.1|20197.1|20280.3|20190.3|30
1655958620000|2022-06-23 04:30:20|20280.6|20190.6|20278.2|20188.2|20283|20193|20276.9|20186.9|31
1655958630000|2022-06-23 04:30:30|20277.6|20187.6|20273|20183|20280|20190|20267.7|20177.7|28
1655958640000|2022-06-23 04:30:40|20271|20181|20267.3|20177.3|20272.4|20182.4|20265.8|20175.8|27
1655958650000|2022-06-23 04:30:50|20267.4|20177.4|20272.2|20182.2|20276.8|20186.8|20267.4|20177.4|27
1655958660000|2022-06-23 04:31:00|20271.8|20181.8|20268.9|20178.9|20273.6|20183.6|20265.7|20175.7|35
1655958670000|2022-06-23 04:31:10|20267.7|20177.7|20277.5|20187.5|20285.1|20195.1|20267.2|20177.2|32
1655958680000|2022-06-23 04:31:20|20277.7|20187.7|20278.3|20188.3|20278.9|20188.9|20274.3|20184.3|37
1655958690000|2022-06-23 04:31:30|20279.1|20189.1|20278.5|20188.5|20284.9|20194.9|20278.1|20188.1|30
1655958700000|2022-06-23 04:31:40|20280.1|20190.1|20278.7|20188.7|20280.7|20190.7|20276.8|20186.8|33
1655958710000|2022-06-23 04:31:50|20279|20189|20276|20186|20279.3|20189.3|20274|20184|31
1655958720000|2022-06-23 04:32:00|20275.7|20185.7|20287.9|20197.9|20288.1|20198.1|20269.3|20179.3|36
1655958730000|2022-06-23 04:32:10|20289.7|20199.7|20305.6|20215.6|20308.5|20218.5|20289.7|20199.7|33
1655958740000|2022-06-23 04:32:20|20307.2|20217.2|20311.9|20221.9|20317.4|20227.4|20305.3|20215.3|34
1655958750000|2022-06-23 04:32:30|20313.9|20223.9|20310.6|20220.6|20314.5|20224.5|20305.7|20215.7|32
1655958760000|2022-06-23 04:32:40|20311.8|20221.8|20310.6|20220.6|20314.2|20224.2|20310.6|20220.6|26
1655958770000|2022-06-23 04:32:50|20311.3|20221.3|20308.8|20218.8|20313.2|20223.2|20306.9|20216.9|31
1655958780000|2022-06-23 04:33:00|20308.7|20218.7|20299.4|20209.4|20308.8|20218.8|20294.8|20204.8|38
1655958790000|2022-06-23 04:33:10|20299.5|20209.5|20328|20238|20328|20238|20299.5|20209.5|36
1655958800000|2022-06-23 04:33:20|20328.8|20238.8|20325|20235|20333.1|20243.1|20320.2|20230.2|36
1655958810000|2022-06-23 04:33:30|20324.4|20234.4|20320|20230|20324.9|20234.9|20312.4|20222.4|35
1655958820000|2022-06-23 04:33:40|20320.4|20230.4|20316.6|20226.6|20322|20232|20316.6|20226.6|35
1655958830000|2022-06-23 04:33:50|20316.5|20226.5|20313.2|20223.2|20317.8|20227.8|20311.8|20221.8|32
1655958840000|2022-06-23 04:34:00|20313.3|20223.3|20323.2|20233.2|20324.2|20234.2|20312.2|20222.2|34
1655958850000|2022-06-23 04:34:10|20323|20233|20327.4|20237.4|20327.4|20237.4|20316.4|20226.4|33
1655958860000|2022-06-23 04:34:20|20328.1|20238.1|20323.1|20233.1|20328.1|20238.1|20318.5|20228.5|31
1655958870000|2022-06-23 04:34:30|20322.6|20232.6|20311|20221|20322.6|20232.6|20308.8|20218.8|30
1655958880000|2022-06-23 04:34:40|20310.8|20220.8|20312.8|20222.8|20312.8|20222.8|20309.8|20219.8|25
1655958890000|2022-06-23 04:34:50|20314|20224|20311.8|20221.8|20320.2|20230.2|20308.9|20218.9|32
1655958900000|2022-06-23 04:35:00|20308.7|20218.7|20306.4|20216.4|20314.7|20224.7|20306|20216|38
1655958910000|2022-06-23 04:35:10|20307.3|20217.3|20307.2|20217.2|20309.3|20219.3|20305.9|20215.9|25
1655958920000|2022-06-23 04:35:20|20308.6|20218.6|20308.1|20218.1|20309.2|20219.2|20303.5|20213.5|28
1655958930000|2022-06-23 04:35:30|20309.2|20219.2|20308.9|20218.9|20309.5|20219.5|20304.9|20214.9|19
1655958940000|2022-06-23 04:35:40|20304.8|20214.8|20307|20217|20308.4|20218.4|20304.1|20214.1|24
1655958950000|2022-06-23 04:35:50|20307.7|20217.7|20312|20222|20317.6|20227.6|20307|20217|21
1655958960000|2022-06-23 04:36:00|20312.7|20222.7|20310.4|20220.4|20313.4|20223.4|20309.5|20219.5|28
1655958970000|2022-06-23 04:36:10|20309.8|20219.8|20313.4|20223.4|20315.3|20225.3|20309|20219|28
1655958980000|2022-06-23 04:36:20|20313.1|20223.1|20309.4|20219.4|20315.3|20225.3|20309.4|20219.4|27
1655958990000|2022-06-23 04:36:30|20308.9|20218.9|20309.4|20219.4|20312.2|20222.2|20308.9|20218.9|26
1655959000000|2022-06-23 04:36:40|20312.5|20222.5|20313.8|20223.8|20313.8|20223.8|20301.6|20211.6|33
1655959010000|2022-06-23 04:36:50|20313.9|20223.9|20320.6|20230.6|20325.6|20235.6|20311.8|20221.8|31
1655959020000|2022-06-23 04:37:00|20322.1|20232.1|20311.6|20221.6|20327.1|20237.1|20311.6|20221.6|34
1655959030000|2022-06-23 04:37:10|20311.5|20221.5|20313.6|20223.6|20318.3|20228.3|20311.5|20221.5|20
1655959040000|2022-06-23 04:37:20|20312.8|20222.8|20310.3|20220.3|20321.3|20231.3|20309.7|20219.7|23
1655959050000|2022-06-23 04:37:30|20310.7|20220.7|20310.4|20220.4|20310.8|20220.8|20309|20219|26
1655959060000|2022-06-23 04:37:40|20310.3|20220.3|20309.1|20219.1|20311.3|20221.3|20306.1|20216.1|27
1655959070000|2022-06-23 04:37:50|20308.5|20218.5|20308.3|20218.3|20309.3|20219.3|20307.8|20217.8|20
1655959080000|2022-06-23 04:38:00|20308.2|20218.2|20310.2|20220.2|20310.2|20220.2|20307.6|20217.6|25
1655959090000|2022-06-23 04:38:10|20310.5|20220.5|20312.6|20222.6|20314.7|20224.7|20310.5|20220.5|20
1655959100000|2022-06-23 04:38:20|20312.7|20222.7|20310.8|20220.8|20314.8|20224.8|20310.7|20220.7|25
1655959110000|2022-06-23 04:38:30|20310.7|20220.7|20311.4|20221.4|20313.2|20223.2|20310.1|20220.1|25
1655959120000|2022-06-23 04:38:40|20310.8|20220.8|20312.2|20222.2|20312.5|20222.5|20310.4|20220.4|24
1655959130000|2022-06-23 04:38:50|20312.3|20222.3|20313.5|20223.5|20314.5|20224.5|20310.5|20220.5|30
1655959140000|2022-06-23 04:39:00|20313.6|20223.6|20311.7|20221.7|20313.9|20223.9|20311.4|20221.4|16
1655959150000|2022-06-23 04:39:10|20313|20223|20312.8|20222.8|20314.4|20224.4|20311.5|20221.5|23
1655959160000|2022-06-23 04:39:20|20312.6|20222.6|20322.2|20232.2|20322.2|20232.2|20311.3|20221.3|22
1655959170000|2022-06-23 04:39:30|20322.3|20232.3|20319.3|20229.3|20323.5|20233.5|20318.2|20228.2|30
1655959180000|2022-06-23 04:39:40|20319|20229|20319.3|20229.3|20327.9|20237.9|20318.9|20228.9|20
1655959190000|2022-06-23 04:39:50|20319.7|20229.7|20322.3|20232.3|20322.8|20232.8|20318.9|20228.9|23
1655959200000|2022-06-23 04:40:00|20322.2|20232.2|20323.6|20233.6|20324.2|20234.2|20313.9|20223.9|30
1655959210000|2022-06-23 04:40:10|20323.7|20233.7|20389.2|20299.2|20391.6|20301.6|20323.5|20233.5|36
1655959220000|2022-06-23 04:40:20|20389.1|20299.1|20380.1|20290.1|20391.2|20301.2|20371|20281|38
1655959230000|2022-06-23 04:40:30|20382.8|20292.8|20381.5|20291.5|20388.2|20298.2|20378|20288|37
1655959240000|2022-06-23 04:40:40|20381.3|20291.3|20376.4|20286.4|20382.4|20292.4|20375.1|20285.1|30
1655959250000|2022-06-23 04:40:50|20376.3|20286.3|20371.1|20281.1|20377.5|20287.5|20370.5|20280.5|24
1655959260000|2022-06-23 04:41:00|20371.4|20281.4|20373.9|20283.9|20376.8|20286.8|20370.5|20280.5|35
1655959270000|2022-06-23 04:41:10|20374|20284|20406.1|20316.1|20406.1|20316.1|20372.2|20282.2|37
1655959280000|2022-06-23 04:41:20|20407.7|20317.7|20398.8|20308.8|20408.3|20318.3|20395.7|20305.7|32
1655959290000|2022-06-23 04:41:30|20400.4|20310.4|20400.9|20310.9|20401.8|20311.8|20398.8|20308.8|32
1655959300000|2022-06-23 04:41:40|20400.6|20310.6|20395.3|20305.3|20400.6|20310.6|20392.7|20302.7|35
1655959310000|2022-06-23 04:41:50|20392|20302|20407.2|20317.2|20407.6|20317.6|20392|20302|33
1655959320000|2022-06-23 04:42:00|20407.6|20317.6|20393.3|20303.3|20407.7|20317.7|20393.2|20303.2|36
1655959330000|2022-06-23 04:42:10|20395.2|20305.2|20392.2|20302.2|20397.8|20307.8|20390.8|20300.8|33
1655959340000|2022-06-23 04:42:20|20392|20302|20388|20298|20395.9|20305.9|20387|20297|36
1655959350000|2022-06-23 04:42:30|20388.1|20298.1|20386.7|20296.7|20395.8|20305.8|20384|20294|25
1655959360000|2022-06-23 04:42:40|20386.5|20296.5|20385.3|20295.3|20389|20299|20383.8|20293.8|31
1655959370000|2022-06-23 04:42:50|20386.4|20296.4|20389.8|20299.8|20391.4|20301.4|20384.8|20294.8|36
1655959380000|2022-06-23 04:43:00|20388.3|20298.3|20384.4|20294.4|20389.9|20299.9|20382.2|20292.2|39
1655959390000|2022-06-23 04:43:10|20384.8|20294.8|20385.8|20295.8|20386.4|20296.4|20383.8|20293.8|32
1655959400000|2022-06-23 04:43:20|20386.2|20296.2|20387|20297|20388.2|20298.2|20383.6|20293.6|25
1655959410000|2022-06-23 04:43:30|20387.1|20297.1|20393.1|20303.1|20393.1|20303.1|20386.8|20296.8|26
1655959420000|2022-06-23 04:43:40|20392.9|20302.9|20392.8|20302.8|20401|20311|20391.1|20301.1|29
1655959430000|2022-06-23 04:43:50|20392.5|20302.5|20390.7|20300.7|20392.7|20302.7|20388.7|20298.7|25
1655959440000|2022-06-23 04:44:00|20390.8|20300.8|20393.6|20303.6|20393.6|20303.6|20390.8|20300.8|23
1655959450000|2022-06-23 04:44:10|20393.3|20303.3|20403.9|20313.9|20406.8|20316.8|20393.3|20303.3|33
1655959460000|2022-06-23 04:44:20|20403.5|20313.5|20402.3|20312.3|20406.8|20316.8|20402.3|20312.3|27
1655959470000|2022-06-23 04:44:30|20402.4|20312.4|20399.4|20309.4|20405.2|20315.2|20399.1|20309.1|30
1655959480000|2022-06-23 04:44:40|20399.3|20309.3|20394.4|20304.4|20400.2|20310.2|20393.9|20303.9|24
1655959490000|2022-06-23 04:44:50|20394.3|20304.3|20392.1|20302.1|20394.3|20304.3|20391.9|20301.9|17
1655959500000|2022-06-23 04:45:00|20391.8|20301.8|20390.2|20300.2|20395.5|20305.5|20389.5|20299.5|26
1655959510000|2022-06-23 04:45:10|20390.3|20300.3|20391.9|20301.9|20394.3|20304.3|20390.3|20300.3|30
1655959520000|2022-06-23 04:45:20|20391.6|20301.6|20386.7|20296.7|20391.6|20301.6|20386.3|20296.3|30
1655959530000|2022-06-23 04:45:30|20388.3|20298.3|20384.9|20294.9|20388.3|20298.3|20384.1|20294.1|29
1655959540000|2022-06-23 04:45:40|20382.8|20292.8|20385.3|20295.3|20385.9|20295.9|20382.8|20292.8|25
1655959550000|2022-06-23 04:45:50|20384.9|20294.9|20376.9|20286.9|20385.7|20295.7|20376.4|20286.4|30
1655959560000|2022-06-23 04:46:00|20376.7|20286.7|20369.7|20279.7|20376.9|20286.9|20369.7|20279.7|35
1655959570000|2022-06-23 04:46:10|20369.6|20279.6|20369.6|20279.6|20371.1|20281.1|20366.7|20276.7|28
1655959580000|2022-06-23 04:46:20|20369.5|20279.5|20371.5|20281.5|20371.5|20281.5|20367.4|20277.4|26
1655959590000|2022-06-23 04:46:30|20370|20280|20371.1|20281.1|20371.9|20281.9|20368.6|20278.6|31
1655959600000|2022-06-23 04:46:40|20371.3|20281.3|20381.4|20291.4|20381.4|20291.4|20371.3|20281.3|38
1655959610000|2022-06-23 04:46:50|20381.6|20291.6|20386.5|20296.5|20387.2|20297.2|20381.6|20291.6|29
1655959620000|2022-06-23 04:47:00|20386.6|20296.6|20374.3|20284.3|20386.6|20296.6|20373.7|20283.7|35
1655959630000|2022-06-23 04:47:10|20374.5|20284.5|20375.3|20285.3|20377.5|20287.5|20374.5|20284.5|24
1655959640000|2022-06-23 04:47:20|20375|20285|20376.2|20286.2|20377.2|20287.2|20374.7|20284.7|17
1655959650000|2022-06-23 04:47:30|20376.3|20286.3|20372|20282|20383|20293|20371.5|20281.5|21
1655959660000|2022-06-23 04:47:40|20372.9|20282.9|20371.2|20281.2|20372.9|20282.9|20371|20281|19
1655959670000|2022-06-23 04:47:50|20371.4|20281.4|20374.9|20284.9|20374.9|20284.9|20370|20280|31
1655959680000|2022-06-23 04:48:00|20374.5|20284.5|20370.9|20280.9|20376.1|20286.1|20366.7|20276.7|34
1655959690000|2022-06-23 04:48:10|20371.1|20281.1|20373.2|20283.2|20374|20284|20371.1|20281.1|30
1655959700000|2022-06-23 04:48:20|20373.3|20283.3|20370.5|20280.5|20373.3|20283.3|20369.9|20279.9|31
1655959710000|2022-06-23 04:48:30|20370.6|20280.6|20370.9|20280.9|20372.3|20282.3|20370.1|20280.1|32
1655959720000|2022-06-23 04:48:40|20370.4|20280.4|20370.3|20280.3|20370.4|20280.4|20366.9|20276.9|28
1655959730000|2022-06-23 04:48:50|20369.8|20279.8|20370.4|20280.4|20371.2|20281.2|20368.4|20278.4|26
1655959740000|2022-06-23 04:49:00|20370.3|20280.3|20366|20276|20371.6|20281.6|20364.3|20274.3|22
1655959750000|2022-06-23 04:49:10|20366.2|20276.2|20368.4|20278.4|20368.4|20278.4|20365.2|20275.2|29
1655959760000|2022-06-23 04:49:20|20369.1|20279.1|20370.5|20280.5|20371.4|20281.4|20369.1|20279.1|24
1655959770000|2022-06-23 04:49:30|20370.6|20280.6|20371.4|20281.4|20372|20282|20370.4|20280.4|23
1655959780000|2022-06-23 04:49:40|20371.1|20281.1|20389|20299|20389|20299|20370.6|20280.6|29
1655959790000|2022-06-23 04:49:50|20388.9|20298.9|20388.9|20298.9|20390.9|20300.9|20383.9|20293.9|33
1655959800000|2022-06-23 04:50:00|20388|20298|20389.6|20299.6|20391.9|20301.9|20387.8|20297.8|35
1655959810000|2022-06-23 04:50:10|20388.7|20298.7|20378.7|20288.7|20389.6|20299.6|20378.4|20288.4|29
1655959820000|2022-06-23 04:50:20|20377.5|20287.5|20369.1|20279.1|20379.1|20289.1|20368.9|20278.9|31
1655959830000|2022-06-23 04:50:30|20369.3|20279.3|20369.8|20279.8|20370.9|20280.9|20368.2|20278.2|27
1655959840000|2022-06-23 04:50:40|20369.4|20279.4|20373.7|20283.7|20373.7|20283.7|20369|20279|29
1655959850000|2022-06-23 04:50:50|20373.6|20283.6|20372.9|20282.9|20376.9|20286.9|20371.1|20281.1|31
1655959860000|2022-06-23 04:51:00|20373.1|20283.1|20370.6|20280.6|20373.2|20283.2|20369.5|20279.5|25
1655959870000|2022-06-23 04:51:10|20370.5|20280.5|20371.6|20281.6|20372.3|20282.3|20368.1|20278.1|21
1655959880000|2022-06-23 04:51:20|20371.1|20281.1|20371.3|20281.3|20373.2|20283.2|20369.7|20279.7|28
1655959890000|2022-06-23 04:51:30|20371.2|20281.2|20376.3|20286.3|20376.3|20286.3|20370.1|20280.1|27
1655959900000|2022-06-23 04:51:40|20376.6|20286.6|20377.1|20287.1|20380.9|20290.9|20376.6|20286.6|27
1655959910000|2022-06-23 04:51:50|20374.4|20284.4|20374.9|20284.9|20375.3|20285.3|20374|20284|24
1655959920000|2022-06-23 04:52:00|20374.7|20284.7|20384.9|20294.9|20384.9|20294.9|20374.7|20284.7|28
1655959930000|2022-06-23 04:52:10|20384.6|20294.6|20382.3|20292.3|20387.1|20297.1|20381.5|20291.5|25
1655959940000|2022-06-23 04:52:20|20382.8|20292.8|20378.1|20288.1|20382.8|20292.8|20374.5|20284.5|26
1655959950000|2022-06-23 04:52:30|20378|20288|20376.1|20286.1|20379.2|20289.2|20375.8|20285.8|28
1655959960000|2022-06-23 04:52:40|20376.2|20286.2|20376.2|20286.2|20376.8|20286.8|20375.6|20285.6|25
1655959970000|2022-06-23 04:52:50|20376.1|20286.1|20374.2|20284.2|20376.3|20286.3|20373.3|20283.3|18
1655959980000|2022-06-23 04:53:00|20373.6|20283.6|20373.7|20283.7|20376.2|20286.2|20373.5|20283.5|22
1655959990000|2022-06-23 04:53:10|20373.9|20283.9|20371.7|20281.7|20373.9|20283.9|20371.3|20281.3|16
1655960000000|2022-06-23 04:53:20|20371.8|20281.8|20369.8|20279.8|20372|20282|20369|20279|23
1655960010000|2022-06-23 04:53:30|20370.1|20280.1|20365.5|20275.5|20370.1|20280.1|20365.5|20275.5|31
1655960020000|2022-06-23 04:53:40|20364.4|20274.4|20365.6|20275.6|20365.6|20275.6|20364|20274|22
1655960030000|2022-06-23 04:53:50|20365.8|20275.8|20368.2|20278.2|20369.5|20279.5|20364.7|20274.7|28
1655960040000|2022-06-23 04:54:00|20368|20278|20367.4|20277.4|20370.1|20280.1|20366.7|20276.7|27
1655960050000|2022-06-23 04:54:10|20366.8|20276.8|20363.9|20273.9|20367.4|20277.4|20360.6|20270.6|32
1655960060000|2022-06-23 04:54:20|20361.9|20271.9|20354.8|20264.8|20362.9|20272.9|20354.2|20264.2|31
1655960070000|2022-06-23 04:54:30|20355|20265|20350.1|20260.1|20355|20265|20348.9|20258.9|33
1655960080000|2022-06-23 04:54:40|20349.9|20259.9|20355.1|20265.1|20356.8|20266.8|20349.9|20259.9|27
1655960090000|2022-06-23 04:54:50|20355.4|20265.4|20360.6|20270.6|20360.6|20270.6|20354.4|20264.4|30
1655960100000|2022-06-23 04:55:00|20358.9|20268.9|20366.4|20276.4|20366.6|20276.6|20358.2|20268.2|26
1655960110000|2022-06-23 04:55:10|20367.1|20277.1|20372|20282|20373.5|20283.5|20365.9|20275.9|29
1655960120000|2022-06-23 04:55:20|20372.2|20282.2|20375.6|20285.6|20376.4|20286.4|20370|20280|33
1655960130000|2022-06-23 04:55:30|20375.9|20285.9|20376.5|20286.5|20380.8|20290.8|20375.9|20285.9|29
1655960140000|2022-06-23 04:55:40|20376.7|20286.7|20377.2|20287.2|20378.4|20288.4|20376.5|20286.5|30
1655960150000|2022-06-23 04:55:50|20377.4|20287.4|20375.6|20285.6|20377.6|20287.6|20373.3|20283.3|21
1655960160000|2022-06-23 04:56:00|20374.5|20284.5|20373|20283|20375.7|20285.7|20372.6|20282.6|23
1655960170000|2022-06-23 04:56:10|20372.6|20282.6|20372.1|20282.1|20373.6|20283.6|20371.9|20281.9|26
1655960180000|2022-06-23 04:56:20|20371.7|20281.7|20383.4|20293.4|20385.2|20295.2|20371.7|20281.7|28
1655960190000|2022-06-23 04:56:30|20384.2|20294.2|20390.2|20300.2|20390.9|20300.9|20384.1|20294.1|36
1655960200000|2022-06-23 04:56:40|20391.1|20301.1|20390.1|20300.1|20391.9|20301.9|20384.7|20294.7|33
1655960210000|2022-06-23 04:56:50|20389.9|20299.9|20389.8|20299.8|20391.7|20301.7|20387.7|20297.7|36
1655960220000|2022-06-23 04:57:00|20389.7|20299.7|20401.5|20311.5|20401.5|20311.5|20388.9|20298.9|29
1655960230000|2022-06-23 04:57:10|20402|20312|20403.9|20313.9|20403.9|20313.9|20399.1|20309.1|28
1655960240000|2022-06-23 04:57:20|20402.9|20312.9|20399.9|20309.9|20404.2|20314.2|20399.5|20309.5|33
1655960250000|2022-06-23 04:57:30|20399.4|20309.4|20395.2|20305.2|20399.6|20309.6|20395.1|20305.1|28
1655960260000|2022-06-23 04:57:40|20393.8|20303.8|20390.2|20300.2|20395.4|20305.4|20386.8|20296.8|35
1655960270000|2022-06-23 04:57:50|20391|20301|20389.7|20299.7|20392.4|20302.4|20388.1|20298.1|29
1655960280000|2022-06-23 04:58:00|20388.2|20298.2|20393.6|20303.6|20394.2|20304.2|20386.1|20296.1|34
1655960290000|2022-06-23 04:58:10|20393.1|20303.1|20401.8|20311.8|20402.5|20312.5|20393.1|20303.1|35
1655960300000|2022-06-23 04:58:20|20401.7|20311.7|20414.9|20324.9|20416.2|20326.2|20401.7|20311.7|39
1655960310000|2022-06-23 04:58:30|20414.5|20324.5|20407.1|20317.1|20414.5|20324.5|20406.3|20316.3|31
1655960320000|2022-06-23 04:58:40|20407.2|20317.2|20406.6|20316.6|20408.6|20318.6|20406|20316|31
1655960330000|2022-06-23 04:58:50|20406.4|20316.4|20407.6|20317.6|20407.6|20317.6|20404|20314|25
1655960340000|2022-06-23 04:59:00|20407.8|20317.8|20411.6|20321.6|20411.6|20321.6|20406.9|20316.9|26
1655960350000|2022-06-23 04:59:10|20411.5|20321.5|20410.2|20320.2|20413.1|20323.1|20408.6|20318.6|25
1655960360000|2022-06-23 04:59:20|20409.9|20319.9|20405.7|20315.7|20410|20320|20397.7|20307.7|31
1655960370000|2022-06-23 04:59:30|20405.4|20315.4|20395.6|20305.6|20406.1|20316.1|20395.6|20305.6|33
1655960380000|2022-06-23 04:59:40|20395.5|20305.5|20397.4|20307.4|20400.4|20310.4|20395.5|20305.5|31
1655960390000|2022-06-23 04:59:50|20397.3|20307.3|20386.2|20296.2|20398.3|20308.3|20385.7|20295.7|29
1655960400000|2022-06-23 05:00:00|20387.2|20297.2|20393.3|20303.3|20394.5|20304.5|20385.8|20295.8|36
1655960410000|2022-06-23 05:00:10|20393.8|20303.8|20391.7|20301.7|20394.8|20304.8|20391.7|20301.7|29
1655960420000|2022-06-23 05:00:20|20391.8|20301.8|20395.9|20305.9|20395.9|20305.9|20387.4|20297.4|35
1655960430000|2022-06-23 05:00:30|20396.5|20306.5|20396.6|20306.6|20397.7|20307.7|20395.9|20305.9|26
1655960440000|2022-06-23 05:00:40|20396.2|20306.2|20397|20307|20398.9|20308.9|20394.7|20304.7|26
1655960450000|2022-06-23 05:00:50|20396.9|20306.9|20395.6|20305.6|20398.5|20308.5|20395.1|20305.1|33
1655960460000|2022-06-23 05:01:00|20395.5|20305.5|20392.4|20302.4|20395.9|20305.9|20389.7|20299.7|30
1655960470000|2022-06-23 05:01:10|20392.5|20302.5|20400.1|20310.1|20400.1|20310.1|20389.3|20299.3|34
1655960480000|2022-06-23 05:01:20|20400.8|20310.8|20399|20309|20401.2|20311.2|20398|20308|30
1655960490000|2022-06-23 05:01:30|20398.9|20308.9|20398.5|20308.5|20399.9|20309.9|20397.8|20307.8|29
1655960500000|2022-06-23 05:01:40|20398.2|20308.2|20399.6|20309.6|20399.7|20309.7|20393.9|20303.9|30
1655960510000|2022-06-23 05:01:50|20399.7|20309.7|20401.2|20311.2|20401.5|20311.5|20399.1|20309.1|25
1655960520000|2022-06-23 05:02:00|20401.3|20311.3|20400|20310|20401.3|20311.3|20397.8|20307.8|28
1655960530000|2022-06-23 05:02:10|20399.4|20309.4|20395.4|20305.4|20400|20310|20393.3|20303.3|28
1655960540000|2022-06-23 05:02:20|20396.6|20306.6|20397.2|20307.2|20398.5|20308.5|20392.9|20302.9|27
1655960550000|2022-06-23 05:02:30|20397.6|20307.6|20406.7|20316.7|20406.7|20316.7|20396.6|20306.6|33
1655960560000|2022-06-23 05:02:40|20406.8|20316.8|20408.1|20318.1|20411.7|20321.7|20406.6|20316.6|33
1655960570000|2022-06-23 05:02:50|20408.2|20318.2|20408.7|20318.7|20414.9|20324.9|20406|20316|38
1655960580000|2022-06-23 05:03:00|20409.4|20319.4|20412.5|20322.5|20416.4|20326.4|20408.6|20318.6|33
1655960590000|2022-06-23 05:03:10|20412.8|20322.8|20414.5|20324.5|20414.5|20324.5|20408.7|20318.7|34
1655960600000|2022-06-23 05:03:20|20413.9|20323.9|20415.1|20325.1|20416.8|20326.8|20412.5|20322.5|28
1655960610000|2022-06-23 05:03:30|20414.7|20324.7|20410.9|20320.9|20414.7|20324.7|20408.5|20318.5|24
1655960620000|2022-06-23 05:03:40|20410.6|20320.6|20405.9|20315.9|20411|20321|20405.3|20315.3|31
1655960630000|2022-06-23 05:03:50|20406.1|20316.1|20401|20311|20406.2|20316.2|20400.1|20310.1|34
1655960640000|2022-06-23 05:04:00|20400.6|20310.6|20403.8|20313.8|20406.4|20316.4|20400.4|20310.4|30
1655960650000|2022-06-23 05:04:10|20402.9|20312.9|20398.9|20308.9|20402.9|20312.9|20398.8|20308.8|27
1655960660000|2022-06-23 05:04:20|20399|20309|20411.3|20321.3|20411.3|20321.3|20398.6|20308.6|27
1655960670000|2022-06-23 05:04:30|20410.9|20320.9|20411.5|20321.5|20412.6|20322.6|20406.2|20316.2|29
1655960680000|2022-06-23 05:04:40|20411.6|20321.6|20410.5|20320.5|20414.8|20324.8|20409.8|20319.8|26
1655960690000|2022-06-23 05:04:50|20411|20321|20410.3|20320.3|20414.1|20324.1|20409.1|20319.1|22
1655960700000|2022-06-23 05:05:00|20410|20320|20406.6|20316.6|20411.2|20321.2|20404.6|20314.6|28
1655960710000|2022-06-23 05:05:10|20404.7|20314.7|20408|20318|20408.6|20318.6|20404.6|20314.6|29
1655960720000|2022-06-23 05:05:20|20408.1|20318.1|20407.1|20317.1|20408.9|20318.9|20406.5|20316.5|23
1655960730000|2022-06-23 05:05:30|20406.6|20316.6|20406.6|20316.6|20409.1|20319.1|20406.1|20316.1|25
1655960740000|2022-06-23 05:05:40|20406.5|20316.5|20410.5|20320.5|20411.2|20321.2|20406.5|20316.5|27
1655960750000|2022-06-23 05:05:50|20410.2|20320.2|20410.4|20320.4|20410.4|20320.4|20408.9|20318.9|28
1655960760000|2022-06-23 05:06:00|20410.3|20320.3|20400.2|20310.2|20410.3|20320.3|20400.2|20310.2|28
1655960770000|2022-06-23 05:06:10|20395.3|20305.3|20404.5|20314.5|20409.8|20319.8|20394.3|20304.3|32
1655960780000|2022-06-23 05:06:20|20404.3|20314.3|20401.7|20311.7|20405.3|20315.3|20401.7|20311.7|20
1655960790000|2022-06-23 05:06:30|20401.6|20311.6|20401.9|20311.9|20403.3|20313.3|20401.4|20311.4|26
1655960800000|2022-06-23 05:06:40|20401.7|20311.7|20394.1|20304.1|20402.9|20312.9|20393.7|20303.7|33
1655960810000|2022-06-23 05:06:50|20394.2|20304.2|20393.9|20303.9|20396.1|20306.1|20392.8|20302.8|33
1655960820000|2022-06-23 05:07:00|20393.5|20303.5|20397.3|20307.3|20397.3|20307.3|20393|20303|33
1655960830000|2022-06-23 05:07:10|20397.1|20307.1|20380.8|20290.8|20397.1|20307.1|20380.8|20290.8|31
1655960840000|2022-06-23 05:07:20|20382.3|20292.3|20383.2|20293.2|20384.5|20294.5|20378.6|20288.6|31
1655960850000|2022-06-23 05:07:30|20380.1|20290.1|20376.9|20286.9|20382.9|20292.9|20375.8|20285.8|33
1655960860000|2022-06-23 05:07:40|20375|20285|20378|20288|20378|20288|20371.2|20281.2|34
1655960870000|2022-06-23 05:07:50|20377.5|20287.5|20374.8|20284.8|20380.5|20290.5|20374.8|20284.8|30
1655960880000|2022-06-23 05:08:00|20374.7|20284.7|20380.1|20290.1|20380.1|20290.1|20374.7|20284.7|34
1655960890000|2022-06-23 05:08:10|20379.9|20289.9|20378.3|20288.3|20380.3|20290.3|20378.3|20288.3|21
1655960900000|2022-06-23 05:08:20|20379.3|20289.3|20373.3|20283.3|20379.3|20289.3|20372.8|20282.8|24
1655960910000|2022-06-23 05:08:30|20373|20283|20365.3|20275.3|20375.1|20285.1|20364.3|20274.3|30
1655960920000|2022-06-23 05:08:40|20363.2|20273.2|20358.6|20268.6|20363.2|20273.2|20358.2|20268.2|30
1655960930000|2022-06-23 05:08:50|20359.3|20269.3|20360.1|20270.1|20360.4|20270.4|20358|20268|26
1655960940000|2022-06-23 05:09:00|20359.5|20269.5|20356.6|20266.6|20359.6|20269.6|20354.8|20264.8|29
1655960950000|2022-06-23 05:09:10|20356.7|20266.7|20357.1|20267.1|20359.5|20269.5|20353.2|20263.2|33
1655960960000|2022-06-23 05:09:20|20356.4|20266.4|20341.4|20251.4|20357.1|20267.1|20339|20249|34
1655960970000|2022-06-23 05:09:30|20341.2|20251.2|20332.4|20242.4|20341.2|20251.2|20328.1|20238.1|34
1655960980000|2022-06-23 05:09:40|20332.3|20242.3|20325.4|20235.4|20334.6|20244.6|20322.4|20232.4|32
1655960990000|2022-06-23 05:09:50|20325.1|20235.1|20310.9|20220.9|20325.1|20235.1|20302.4|20212.4|34
1655961000000|2022-06-23 05:10:00|20313.2|20223.2|20316.9|20226.9|20317.8|20227.8|20310.2|20220.2|38
1655961010000|2022-06-23 05:10:10|20318|20228|20314.5|20224.5|20325.1|20235.1|20314.3|20224.3|34
1655961020000|2022-06-23 05:10:20|20314.8|20224.8|20313|20223|20315.1|20225.1|20308.4|20218.4|30
1655961030000|2022-06-23 05:10:30|20313.5|20223.5|20324.5|20234.5|20327|20237|20313.5|20223.5|31
1655961040000|2022-06-23 05:10:40|20322.9|20232.9|20322|20232|20324.7|20234.7|20321.1|20231.1|34
1655961050000|2022-06-23 05:10:50|20321.2|20231.2|20325.2|20235.2|20325.5|20235.5|20320.1|20230.1|27
1655961060000|2022-06-23 05:11:00|20325.5|20235.5|20337.3|20247.3|20337.3|20247.3|20325.4|20235.4|29
1655961070000|2022-06-23 05:11:10|20337.4|20247.4|20338.1|20248.1|20339|20249|20336.4|20246.4|29
1655961080000|2022-06-23 05:11:20|20338|20248|20340.3|20250.3|20340.5|20250.5|20338|20248|31
1655961090000|2022-06-23 05:11:30|20340.4|20250.4|20336.6|20246.6|20340.9|20250.9|20336.6|20246.6|25
1655961100000|2022-06-23 05:11:40|20336|20246|20335.2|20245.2|20337.3|20247.3|20335|20245|25
1655961110000|2022-06-23 05:11:50|20334.8|20244.8|20337.6|20247.6|20338|20248|20334|20244|22
1655961120000|2022-06-23 05:12:00|20337.5|20247.5|20333.8|20243.8|20337.5|20247.5|20332.6|20242.6|27
1655961130000|2022-06-23 05:12:10|20333.6|20243.6|20333.2|20243.2|20336.6|20246.6|20331.9|20241.9|31
1655961140000|2022-06-23 05:12:20|20332.4|20242.4|20333.2|20243.2|20333.3|20243.3|20331.7|20241.7|22
1655961150000|2022-06-23 05:12:30|20333|20243|20335.7|20245.7|20337.5|20247.5|20329.7|20239.7|24
1655961160000|2022-06-23 05:12:40|20336.6|20246.6|20337.8|20247.8|20340.9|20250.9|20335.5|20245.5|30
1655961170000|2022-06-23 05:12:50|20338|20248|20335.2|20245.2|20338|20248|20333.4|20243.4|27
1655961180000|2022-06-23 05:13:00|20335.3|20245.3|20342.5|20252.5|20342.5|20252.5|20334.6|20244.6|29
1655961190000|2022-06-23 05:13:10|20343.3|20253.3|20338.9|20248.9|20345.3|20255.3|20337.8|20247.8|28
1655961200000|2022-06-23 05:13:20|20339.1|20249.1|20343.6|20253.6|20343.6|20253.6|20338.4|20248.4|20
1655961210000|2022-06-23 05:13:30|20342.9|20252.9|20344.4|20254.4|20344.9|20254.9|20341.4|20251.4|23
1655961220000|2022-06-23 05:13:40|20344.3|20254.3|20345|20255|20346.3|20256.3|20344.3|20254.3|26
1655961230000|2022-06-23 05:13:50|20345.1|20255.1|20350.1|20260.1|20350.1|20260.1|20345.1|20255.1|23
1655961240000|2022-06-23 05:14:00|20349.9|20259.9|20352.6|20262.6|20352.9|20262.9|20349.9|20259.9|23
1655961250000|2022-06-23 05:14:10|20352.7|20262.7|20349.3|20259.3|20354.3|20264.3|20349.2|20259.2|31
1655961260000|2022-06-23 05:14:20|20349.5|20259.5|20346.4|20256.4|20351.5|20261.5|20345.9|20255.9|32
1655961270000|2022-06-23 05:14:30|20347.4|20257.4|20343.9|20253.9|20347.4|20257.4|20343.9|20253.9|27
1655961280000|2022-06-23 05:14:40|20344.8|20254.8|20347.5|20257.5|20347.9|20257.9|20344.7|20254.7|26
1655961290000|2022-06-23 05:14:50|20347.4|20257.4|20347.8|20257.8|20348.6|20258.6|20347.2|20257.2|16
1655961300000|2022-06-23 05:15:00|20347.7|20257.7|20353.3|20263.3|20353.5|20263.5|20347|20257|25
1655961310000|2022-06-23 05:15:10|20353.4|20263.4|20353|20263|20354.4|20264.4|20352.3|20262.3|25
1655961320000|2022-06-23 05:15:20|20352.3|20262.3|20352.7|20262.7|20354.1|20264.1|20351.9|20261.9|30
1655961330000|2022-06-23 05:15:30|20351.9|20261.9|20354.3|20264.3|20355|20265|20350.2|20260.2|26
1655961340000|2022-06-23 05:15:40|20354.1|20264.1|20354.4|20264.4|20356.7|20266.7|20353|20263|26
1655961350000|2022-06-23 05:15:50|20354.2|20264.2|20348.9|20258.9|20354.7|20264.7|20347.8|20257.8|24
1655961360000|2022-06-23 05:16:00|20349.5|20259.5|20350.4|20260.4|20351.2|20261.2|20346.6|20256.6|26
1655961370000|2022-06-23 05:16:10|20350.1|20260.1|20347|20257|20350.1|20260.1|20345.6|20255.6|30
1655961380000|2022-06-23 05:16:20|20345.4|20255.4|20349.5|20259.5|20349.5|20259.5|20345.1|20255.1|29
1655961390000|2022-06-23 05:16:30|20347.9|20257.9|20346.8|20256.8|20348.7|20258.7|20345.7|20255.7|28
1655961400000|2022-06-23 05:16:40|20347.8|20257.8|20347.2|20257.2|20348.2|20258.2|20346.8|20256.8|19
1655961410000|2022-06-23 05:16:50|20347.3|20257.3|20353.3|20263.3|20353.9|20263.9|20347.3|20257.3|27
1655961420000|2022-06-23 05:17:00|20353.6|20263.6|20356.7|20266.7|20356.7|20266.7|20352.6|20262.6|31
1655961430000|2022-06-23 05:17:10|20357.1|20267.1|20358.8|20268.8|20361.8|20271.8|20357.1|20267.1|31
1655961440000|2022-06-23 05:17:20|20361|20271|20358.2|20268.2|20361.8|20271.8|20357.3|20267.3|32
1655961450000|2022-06-23 05:17:30|20357.7|20267.7|20355.2|20265.2|20357.9|20267.9|20354.3|20264.3|25
1655961460000|2022-06-23 05:17:40|20355.9|20265.9|20356.5|20266.5|20357.2|20267.2|20355.3|20265.3|23
1655961470000|2022-06-23 05:17:50|20356.1|20266.1|20356.1|20266.1|20357.6|20267.6|20355.4|20265.4|22
1655961480000|2022-06-23 05:18:00|20355.8|20265.8|20349.6|20259.6|20356.7|20266.7|20349.6|20259.6|35
1655961490000|2022-06-23 05:18:10|20349.5|20259.5|20339|20249|20350.5|20260.5|20339|20249|27
1655961500000|2022-06-23 05:18:20|20343.4|20253.4|20331.3|20241.3|20343.4|20253.4|20330.5|20240.5|24
1655961510000|2022-06-23 05:18:30|20331.2|20241.2|20334.9|20244.9|20336.9|20246.9|20331.2|20241.2|25
1655961520000|2022-06-23 05:18:40|20336.3|20246.3|20333.4|20243.4|20341.6|20251.6|20331.8|20241.8|33
1655961530000|2022-06-23 05:18:50|20332.4|20242.4|20328.4|20238.4|20337.8|20247.8|20328.4|20238.4|30
1655961540000|2022-06-23 05:19:00|20328.5|20238.5|20332.5|20242.5|20333.3|20243.3|20327.8|20237.8|19
1655961550000|2022-06-23 05:19:10|20332.6|20242.6|20337.2|20247.2|20339.8|20249.8|20332.6|20242.6|27
1655961560000|2022-06-23 05:19:20|20337.6|20247.6|20339.5|20249.5|20339.9|20249.9|20337.6|20247.6|26
1655961570000|2022-06-23 05:19:30|20339.7|20249.7|20337|20247|20340|20250|20335.4|20245.4|28
1655961580000|2022-06-23 05:19:40|20339.5|20249.5|20336.7|20246.7|20339.5|20249.5|20336.4|20246.4|28
1655961590000|2022-06-23 05:19:50|20336.6|20246.6|20332.3|20242.3|20336.6|20246.6|20328.1|20238.1|30
1655961600000|2022-06-23 05:20:00|20332.8|20242.8|20332.3|20242.3|20333.3|20243.3|20331.9|20241.9|21
1655961610000|2022-06-23 05:20:10|20332.9|20242.9|20341.2|20251.2|20343.4|20253.4|20332.8|20242.8|30
1655961620000|2022-06-23 05:20:20|20340.9|20250.9|20347.6|20257.6|20347.6|20257.6|20340.7|20250.7|26
1655961630000|2022-06-23 05:20:30|20348.3|20258.3|20350.9|20260.9|20351.5|20261.5|20347.1|20257.1|32
1655961640000|2022-06-23 05:20:40|20350.8|20260.8|20352|20262|20352|20262|20348.5|20258.5|20
1655961650000|2022-06-23 05:20:50|20351.9|20261.9|20362.6|20272.6|20362.6|20272.6|20351.8|20261.8|34
1655961660000|2022-06-23 05:21:00|20363|20273|20368.4|20278.4|20368.5|20278.5|20362.9|20272.9|29
1655961670000|2022-06-23 05:21:10|20370.1|20280.1|20371.9|20281.9|20372.9|20282.9|20369.7|20279.7|33
1655961680000|2022-06-23 05:21:20|20373.6|20283.6|20405.4|20315.4|20405.4|20315.4|20373.6|20283.6|38
1655961690000|2022-06-23 05:21:30|20411.7|20321.7|20411.7|20321.7|20413.2|20323.2|20406.7|20316.7|38
1655961700000|2022-06-23 05:21:40|20413.1|20323.1|20412.2|20322.2|20414|20324|20408.4|20318.4|33
1655961710000|2022-06-23 05:21:50|20410|20320|20408.8|20318.8|20410|20320|20402.1|20312.1|34
1655961720000|2022-06-23 05:22:00|20397|20307|20396.5|20306.5|20401.3|20311.3|20391.6|20301.6|33
1655961730000|2022-06-23 05:22:10|20395.5|20305.5|20383.8|20293.8|20396|20306|20380.8|20290.8|36
1655961740000|2022-06-23 05:22:20|20383.9|20293.9|20380.4|20290.4|20385|20295|20379.3|20289.3|29
1655961750000|2022-06-23 05:22:30|20379.9|20289.9|20377.7|20287.7|20382.6|20292.6|20376.7|20286.7|31
1655961760000|2022-06-23 05:22:40|20377.5|20287.5|20369.8|20279.8|20377.5|20287.5|20368.3|20278.3|33
1655961770000|2022-06-23 05:22:50|20369.7|20279.7|20356.7|20266.7|20369.7|20279.7|20356.7|20266.7|35
1655961780000|2022-06-23 05:23:00|20356.3|20266.3|20343|20253|20356.8|20266.8|20342.5|20252.5|33
1655961790000|2022-06-23 05:23:10|20345.3|20255.3|20343.5|20253.5|20347.5|20257.5|20342.3|20252.3|38
1655961800000|2022-06-23 05:23:20|20347.4|20257.4|20344.7|20254.7|20347.4|20257.4|20342.3|20252.3|25
1655961810000|2022-06-23 05:23:30|20344.6|20254.6|20344.2|20254.2|20348|20258|20343.2|20253.2|32
1655961820000|2022-06-23 05:23:40|20344.1|20254.1|20339.2|20249.2|20344.8|20254.8|20335.7|20245.7|37
1655961830000|2022-06-23 05:23:50|20339|20249|20337.2|20247.2|20339.5|20249.5|20337.1|20247.1|23
1655961840000|2022-06-23 05:24:00|20337.4|20247.4|20338.7|20248.7|20340.7|20250.7|20337.3|20247.3|30
1655961850000|2022-06-23 05:24:10|20338.5|20248.5|20341.4|20251.4|20342.1|20252.1|20338.2|20248.2|30
1655961860000|2022-06-23 05:24:20|20340.7|20250.7|20340.1|20250.1|20341.8|20251.8|20337.6|20247.6|25
1655961870000|2022-06-23 05:24:30|20339.4|20249.4|20349.6|20259.6|20349.6|20259.6|20337.3|20247.3|32
1655961880000|2022-06-23 05:24:40|20350.9|20260.9|20343.7|20253.7|20351.4|20261.4|20343.2|20253.2|29
1655961890000|2022-06-23 05:24:50|20348.1|20258.1|20344.2|20254.2|20348.1|20258.1|20336.6|20246.6|35
1655961900000|2022-06-23 05:25:00|20344.1|20254.1|20355.3|20265.3|20355.3|20265.3|20344|20254|32
1655961910000|2022-06-23 05:25:10|20355.5|20265.5|20370.2|20280.2|20371.1|20281.1|20355.5|20265.5|33
1655961920000|2022-06-23 05:25:20|20368.4|20278.4|20368.1|20278.1|20369.9|20279.9|20364.8|20274.8|34
1655961930000|2022-06-23 05:25:30|20367.1|20277.1|20370.3|20280.3|20370.3|20280.3|20363.5|20273.5|34
1655961940000|2022-06-23 05:25:40|20370.4|20280.4|20372.3|20282.3|20372.5|20282.5|20364.5|20274.5|26
1655961950000|2022-06-23 05:25:50|20372.5|20282.5|20369.7|20279.7|20374.1|20284.1|20367.1|20277.1|30
1655961960000|2022-06-23 05:26:00|20370.2|20280.2|20381.4|20291.4|20381.4|20291.4|20369.6|20279.6|32
1655961970000|2022-06-23 05:26:10|20381.1|20291.1|20389|20299|20389|20299|20381.1|20291.1|32
1655961980000|2022-06-23 05:26:20|20390.7|20300.7|20404.2|20314.2|20405.6|20315.6|20390.7|20300.7|31
1655961990000|2022-06-23 05:26:30|20402.9|20312.9|20409.6|20319.6|20412.9|20322.9|20402.9|20312.9|28
1655962000000|2022-06-23 05:26:40|20409.3|20319.3|20411|20321|20411|20321|20407|20317|30
1655962010000|2022-06-23 05:26:50|20406.3|20316.3|20405.5|20315.5|20409|20319|20400.8|20310.8|33
1655962020000|2022-06-23 05:27:00|20405.6|20315.6|20404|20314|20407.5|20317.5|20401.7|20311.7|37
1655962030000|2022-06-23 05:27:10|20403.8|20313.8|20389.5|20299.5|20403.8|20313.8|20389.5|20299.5|33
1655962040000|2022-06-23 05:27:20|20389.4|20299.4|20388.2|20298.2|20390.1|20300.1|20386.1|20296.1|28
1655962050000|2022-06-23 05:27:30|20388.7|20298.7|20412.1|20322.1|20412.1|20322.1|20387.7|20297.7|38
1655962060000|2022-06-23 05:27:40|20410.5|20320.5|20410.8|20320.8|20414|20324|20408.8|20318.8|27
1655962070000|2022-06-23 05:27:50|20410.5|20320.5|20407.9|20317.9|20411.3|20321.3|20406.8|20316.8|33
1655962080000|2022-06-23 05:28:00|20409.8|20319.8|20398|20308|20410.9|20320.9|20397.7|20307.7|35
1655962090000|2022-06-23 05:28:10|20398.6|20308.6|20409|20319|20410.6|20320.6|20398.5|20308.5|32
1655962100000|2022-06-23 05:28:20|20408.9|20318.9|20404.7|20314.7|20409.1|20319.1|20404.2|20314.2|23
1655962110000|2022-06-23 05:28:30|20404.9|20314.9|20403.4|20313.4|20408.9|20318.9|20401.9|20311.9|30
1655962120000|2022-06-23 05:28:40|20403|20313|20406.3|20316.3|20407.3|20317.3|20403|20313|29
1655962130000|2022-06-23 05:28:50|20406.5|20316.5|20408.7|20318.7|20409.5|20319.5|20406.5|20316.5|25
1655962140000|2022-06-23 05:29:00|20408.3|20318.3|20405.1|20315.1|20410|20320|20403.5|20313.5|30
1655962150000|2022-06-23 05:29:10|20405.2|20315.2|20410.5|20320.5|20410.5|20320.5|20405|20315|29
1655962160000|2022-06-23 05:29:20|20409.9|20319.9|20400.1|20310.1|20409.9|20319.9|20399.9|20309.9|31
1655962170000|2022-06-23 05:29:30|20400.4|20310.4|20403.7|20313.7|20405.8|20315.8|20400.2|20310.2|28
1655962180000|2022-06-23 05:29:40|20403.2|20313.2|20404.7|20314.7|20404.8|20314.8|20400.1|20310.1|29
1655962190000|2022-06-23 05:29:50|20404.5|20314.5|20408.2|20318.2|20408.2|20318.2|20404.1|20314.1|29
1655962200000|2022-06-23 05:30:00|20408.3|20318.3|20408.7|20318.7|20409|20319|20406.4|20316.4|32
1655962210000|2022-06-23 05:30:10|20408.8|20318.8|20408.8|20318.8|20411.8|20321.8|20408.1|20318.1|24
1655962220000|2022-06-23 05:30:20|20409|20319|20409.3|20319.3|20410.2|20320.2|20408.5|20318.5|20
1655962230000|2022-06-23 05:30:30|20409.4|20319.4|20409.2|20319.2|20410.5|20320.5|20408.3|20318.3|23
1655962240000|2022-06-23 05:30:40|20408.9|20318.9|20408.2|20318.2|20409.5|20319.5|20407.9|20317.9|26
1655962250000|2022-06-23 05:30:50|20408|20318|20409.3|20319.3|20409.5|20319.5|20407.7|20317.7|27
1655962260000|2022-06-23 05:31:00|20409.1|20319.1|20423.4|20333.4|20425.9|20335.9|20408.9|20318.9|35
1655962270000|2022-06-23 05:31:10|20422.9|20332.9|20440.8|20350.8|20445|20355|20421.2|20331.2|36
1655962280000|2022-06-23 05:31:20|20440.9|20350.9|20428.5|20338.5|20440.9|20350.9|20428.1|20338.1|37
1655962290000|2022-06-23 05:31:30|20430.8|20340.8|20438.1|20348.1|20438.1|20348.1|20428.6|20338.6|29
1655962300000|2022-06-23 05:31:40|20438.9|20348.9|20447.1|20357.1|20456.6|20366.6|20438.2|20348.2|34
1655962310000|2022-06-23 05:31:50|20446.4|20356.4|20453.3|20363.3|20453.3|20363.3|20445.5|20355.5|38
1655962320000|2022-06-23 05:32:00|20452.9|20362.9|20458.1|20368.1|20459.3|20369.3|20450.5|20360.5|33
1655962330000|2022-06-23 05:32:10|20456.4|20366.4|20458.8|20368.8|20459.5|20369.5|20453.1|20363.1|37
1655962340000|2022-06-23 05:32:20|20458.7|20368.7|20459.5|20369.5|20462.8|20372.8|20453.9|20363.9|35
1655962350000|2022-06-23 05:32:30|20458.9|20368.9|20463.8|20373.8|20469.4|20379.4|20458.7|20368.7|35
1655962360000|2022-06-23 05:32:40|20463.9|20373.9|20458.9|20368.9|20463.9|20373.9|20454.8|20364.8|36
1655962370000|2022-06-23 05:32:50|20457.4|20367.4|20449.6|20359.6|20457.4|20367.4|20448.2|20358.2|35
1655962380000|2022-06-23 05:33:00|20449.7|20359.7|20452.4|20362.4|20455.2|20365.2|20448.1|20358.1|32
1655962390000|2022-06-23 05:33:10|20452.2|20362.2|20448.2|20358.2|20453.5|20363.5|20447.5|20357.5|25
1655962400000|2022-06-23 05:33:20|20448.3|20358.3|20436.5|20346.5|20449.6|20359.6|20436.5|20346.5|29
1655962410000|2022-06-23 05:33:30|20439.8|20349.8|20436.3|20346.3|20439.8|20349.8|20434.8|20344.8|31
1655962420000|2022-06-23 05:33:40|20436.5|20346.5|20438.2|20348.2|20438.2|20348.2|20434.9|20344.9|31
1655962430000|2022-06-23 05:33:50|20438.3|20348.3|20437|20347|20438.3|20348.3|20436.2|20346.2|30
1655962440000|2022-06-23 05:34:00|20436.9|20346.9|20436.5|20346.5|20437|20347|20435.8|20345.8|22
1655962450000|2022-06-23 05:34:10|20438.6|20348.6|20443|20353|20448|20358|20438.6|20348.6|30
1655962460000|2022-06-23 05:34:20|20442.9|20352.9|20447|20357|20450.3|20360.3|20442.9|20352.9|38
1655962470000|2022-06-23 05:34:30|20446.4|20356.4|20446.6|20356.6|20447.4|20357.4|20443.5|20353.5|30
1655962480000|2022-06-23 05:34:40|20446.3|20356.3|20444.7|20354.7|20447.2|20357.2|20442.1|20352.1|25
1655962490000|2022-06-23 05:34:50|20444.6|20354.6|20445.4|20355.4|20445.7|20355.7|20443.8|20353.8|26
1655962500000|2022-06-23 05:35:00|20445.3|20355.3|20444.5|20354.5|20445.4|20355.4|20444|20354|33
1655962510000|2022-06-23 05:35:10|20444.2|20354.2|20458.9|20368.9|20458.9|20368.9|20444|20354|33
1655962520000|2022-06-23 05:35:20|20459|20369|20467.4|20377.4|20468|20378|20455.9|20365.9|32
1655962530000|2022-06-23 05:35:30|20467.5|20377.5|20479.4|20389.4|20484.6|20394.6|20467.5|20377.5|34
1655962540000|2022-06-23 05:35:40|20478.1|20388.1|20469|20379|20478.1|20388.1|20462.9|20372.9|38
1655962550000|2022-06-23 05:35:50|20466.3|20376.3|20489.6|20399.6|20492.9|20402.9|20465.4|20375.4|37
1655962560000|2022-06-23 05:36:00|20489.7|20399.7|20494.6|20404.6|20494.6|20404.6|20487.5|20397.5|32
1655962570000|2022-06-23 05:36:10|20494.3|20404.3|20484.2|20394.2|20497.6|20407.6|20480.4|20390.4|37
1655962580000|2022-06-23 05:36:20|20484.3|20394.3|20469.5|20379.5|20484.4|20394.4|20469.5|20379.5|32
1655962590000|2022-06-23 05:36:30|20469.8|20379.8|20456.8|20366.8|20470.7|20380.7|20456.8|20366.8|31
1655962600000|2022-06-23 05:36:40|20456.6|20366.6|20464.6|20374.6|20467.8|20377.8|20456.6|20366.6|36
1655962610000|2022-06-23 05:36:50|20464.8|20374.8|20461.5|20371.5|20464.8|20374.8|20458.1|20368.1|30
1655962620000|2022-06-23 05:37:00|20461.9|20371.9|20463|20373|20464|20374|20460.8|20370.8|28
1655962630000|2022-06-23 05:37:10|20462.4|20372.4|20455.5|20365.5|20464.5|20374.5|20455.5|20365.5|34
1655962640000|2022-06-23 05:37:20|20455.4|20365.4|20455.2|20365.2|20456.8|20366.8|20452.7|20362.7|24
1655962650000|2022-06-23 05:37:30|20456|20366|20475.7|20385.7|20476|20386|20456|20366|37
1655962660000|2022-06-23 05:37:40|20475.6|20385.6|20465.2|20375.2|20475.8|20385.8|20464.1|20374.1|27
1655962670000|2022-06-23 05:37:50|20460.4|20370.4|20460|20370|20466|20376|20460|20370|27
1655962680000|2022-06-23 05:38:00|20459|20369|20469.8|20379.8|20469.9|20379.9|20456.7|20366.7|33
1655962690000|2022-06-23 05:38:10|20469.5|20379.5|20464.1|20374.1|20470.5|20380.5|20460.7|20370.7|31
1655962700000|2022-06-23 05:38:20|20464.2|20374.2|20454.5|20364.5|20464.2|20374.2|20454.5|20364.5|26
1655962710000|2022-06-23 05:38:30|20454.6|20364.6|20449|20359|20456.2|20366.2|20447.5|20357.5|25
1655962720000|2022-06-23 05:38:40|20448.6|20358.6|20438.3|20348.3|20449.1|20359.1|20433.9|20343.9|34
1655962730000|2022-06-23 05:38:50|20436.5|20346.5|20441.1|20351.1|20442.2|20352.2|20435.8|20345.8|27
1655962740000|2022-06-23 05:39:00|20440.6|20350.6|20426.6|20336.6|20441.2|20351.2|20425.1|20335.1|32
1655962750000|2022-06-23 05:39:10|20424.6|20334.6|20428.7|20338.7|20428.7|20338.7|20423.2|20333.2|35
1655962760000|2022-06-23 05:39:20|20428.5|20338.5|20426.5|20336.5|20428.8|20338.8|20426.4|20336.4|21
1655962770000|2022-06-23 05:39:30|20426.6|20336.6|20425.6|20335.6|20427.1|20337.1|20418.5|20328.5|33
1655962780000|2022-06-23 05:39:40|20426.6|20336.6|20421.8|20331.8|20429.8|20339.8|20421.3|20331.3|34
1655962790000|2022-06-23 05:39:50|20420.9|20330.9|20426.4|20336.4|20426.4|20336.4|20419.6|20329.6|29
1655962800000|2022-06-23 05:40:00|20426.5|20336.5|20417.4|20327.4|20426.5|20336.5|20417.4|20327.4|29
1655962810000|2022-06-23 05:40:10|20413.8|20323.8|20415.1|20325.1|20417.1|20327.1|20413.3|20323.3|30
1655962820000|2022-06-23 05:40:20|20415.4|20325.4|20425.6|20335.6|20427.2|20337.2|20415.4|20325.4|33
1655962830000|2022-06-23 05:40:30|20425.4|20335.4|20425.2|20335.2|20425.7|20335.7|20424.8|20334.8|26
1655962840000|2022-06-23 05:40:40|20424.9|20334.9|20436.7|20346.7|20436.7|20346.7|20424.3|20334.3|29
1655962850000|2022-06-23 05:40:50|20436.8|20346.8|20434.9|20344.9|20437.7|20347.7|20434.1|20344.1|23
1655962860000|2022-06-23 05:41:00|20434.8|20344.8|20425.9|20335.9|20434.9|20344.9|20425.9|20335.9|30
1655962870000|2022-06-23 05:41:10|20426.2|20336.2|20426.6|20336.6|20426.8|20336.8|20423.8|20333.8|25
1655962880000|2022-06-23 05:41:20|20426.5|20336.5|20429.2|20339.2|20431.6|20341.6|20426|20336|29
1655962890000|2022-06-23 05:41:30|20429.3|20339.3|20426.5|20336.5|20429.4|20339.4|20426|20336|32
1655962900000|2022-06-23 05:41:40|20427.1|20337.1|20428.8|20338.8|20429.1|20339.1|20425.8|20335.8|30
1655962910000|2022-06-23 05:41:50|20428.9|20338.9|20428.5|20338.5|20429.8|20339.8|20427.8|20337.8|21
1655962920000|2022-06-23 05:42:00|20428.6|20338.6|20437.3|20347.3|20437.7|20347.7|20428.3|20338.3|31
1655962930000|2022-06-23 05:42:10|20437.1|20347.1|20439.9|20349.9|20440.2|20350.2|20437.1|20347.1|31
1655962940000|2022-06-23 05:42:20|20440.3|20350.3|20439|20349|20440.7|20350.7|20438.1|20348.1|24
1655962950000|2022-06-23 05:42:30|20437|20347|20441.3|20351.3|20442|20352|20436.7|20346.7|27
1655962960000|2022-06-23 05:42:40|20441.4|20351.4|20439.8|20349.8|20441.9|20351.9|20438.1|20348.1|28
1655962970000|2022-06-23 05:42:50|20439|20349|20439|20349|20439.7|20349.7|20436.9|20346.9|26
1655962980000|2022-06-23 05:43:00|20438.9|20348.9|20438.5|20348.5|20439.4|20349.4|20437.8|20347.8|20
1655962990000|2022-06-23 05:43:10|20439|20349|20433|20343|20439|20349|20430.2|20340.2|26
1655963000000|2022-06-23 05:43:20|20431.9|20341.9|20429.4|20339.4|20431.9|20341.9|20428.1|20338.1|23
1655963010000|2022-06-23 05:43:30|20428.7|20338.7|20427|20337|20429|20339|20426.5|20336.5|20
1655963020000|2022-06-23 05:43:40|20426.8|20336.8|20423.7|20333.7|20427.1|20337.1|20421.9|20331.9|32
1655963030000|2022-06-23 05:43:50|20423.6|20333.6|20422.2|20332.2|20423.9|20333.9|20421.8|20331.8|30
1655963040000|2022-06-23 05:44:00|20422.1|20332.1|20421.5|20331.5|20424.7|20334.7|20420.5|20330.5|23
1655963050000|2022-06-23 05:44:10|20421.6|20331.6|20418.9|20328.9|20422.4|20332.4|20418.8|20328.8|24
1655963060000|2022-06-23 05:44:20|20419.8|20329.8|20419.9|20329.9|20421.8|20331.8|20418.3|20328.3|23
1655963070000|2022-06-23 05:44:30|20420|20330|20420.4|20330.4|20420.8|20330.8|20419.7|20329.7|13
1655963080000|2022-06-23 05:44:40|20420.3|20330.3|20421.5|20331.5|20422.1|20332.1|20419.7|20329.7|20
1655963090000|2022-06-23 05:44:50|20421.4|20331.4|20420.9|20330.9|20421.6|20331.6|20420.6|20330.6|20
1655963100000|2022-06-23 05:45:00|20420|20330|20410.2|20320.2|20420.7|20330.7|20409.1|20319.1|33
1655963110000|2022-06-23 05:45:10|20409.8|20319.8|20426.1|20336.1|20426.1|20336.1|20408.1|20318.1|33
1655963120000|2022-06-23 05:45:20|20426.3|20336.3|20434.8|20344.8|20436.7|20346.7|20426.3|20336.3|33
1655963130000|2022-06-23 05:45:30|20432.1|20342.1|20424.9|20334.9|20432.1|20342.1|20422.4|20332.4|32
1655963140000|2022-06-23 05:45:40|20427.2|20337.2|20425.3|20335.3|20430.7|20340.7|20423.9|20333.9|32
1655963150000|2022-06-23 05:45:50|20424.7|20334.7|20425.8|20335.8|20427.1|20337.1|20424.3|20334.3|24
1655963160000|2022-06-23 05:46:00|20425.9|20335.9|20429.9|20339.9|20430.7|20340.7|20425.8|20335.8|35
1655963170000|2022-06-23 05:46:10|20429.5|20339.5|20431.1|20341.1|20431.2|20341.2|20429.4|20339.4|16
1655963180000|2022-06-23 05:46:20|20430.8|20340.8|20430.3|20340.3|20431.4|20341.4|20430.2|20340.2|25
1655963190000|2022-06-23 05:46:30|20430.9|20340.9|20436|20346|20436.8|20346.8|20430.1|20340.1|30
1655963200000|2022-06-23 05:46:40|20436.6|20346.6|20436.8|20346.8|20438.9|20348.9|20435.9|20345.9|26
1655963210000|2022-06-23 05:46:50|20436.7|20346.7|20437.7|20347.7|20437.8|20347.8|20436|20346|24
1655963220000|2022-06-23 05:47:00|20437.6|20347.6|20437.4|20347.4|20438.4|20348.4|20436.6|20346.6|21
1655963230000|2022-06-23 05:47:10|20437.3|20347.3|20435.6|20345.6|20437.3|20347.3|20435.2|20345.2|18
1655963240000|2022-06-23 05:47:20|20435.8|20345.8|20440.2|20350.2|20441.3|20351.3|20435.4|20345.4|25
1655963250000|2022-06-23 05:47:30|20441|20351|20449.9|20359.9|20453.3|20363.3|20439.8|20349.8|24
1655963260000|2022-06-23 05:47:40|20450.1|20360.1|20449.1|20359.1|20451.5|20361.5|20447.7|20357.7|30
1655963270000|2022-06-23 05:47:50|20449.4|20359.4|20448|20358|20450.2|20360.2|20446.6|20356.6|20
1655963280000|2022-06-23 05:48:00|20447.9|20357.9|20446.6|20356.6|20448.6|20358.6|20444.2|20354.2|27
1655963290000|2022-06-23 05:48:10|20446.8|20356.8|20449.5|20359.5|20450.2|20360.2|20446.3|20356.3|28
1655963300000|2022-06-23 05:48:20|20449.8|20359.8|20447.9|20357.9|20449.9|20359.9|20446|20356|27
1655963310000|2022-06-23 05:48:30|20448.1|20358.1|20447.1|20357.1|20448.1|20358.1|20446.5|20356.5|16
1655963320000|2022-06-23 05:48:40|20447.3|20357.3|20437.9|20347.9|20448.2|20358.2|20437|20347|25
1655963330000|2022-06-23 05:48:50|20438|20348|20435.6|20345.6|20438|20348|20433|20343|26
1655963340000|2022-06-23 05:49:00|20435.7|20345.7|20437.8|20347.8|20437.8|20347.8|20428.8|20338.8|25
1655963350000|2022-06-23 05:49:10|20438.5|20348.5|20432.2|20342.2|20438.6|20348.6|20431.6|20341.6|27
1655963360000|2022-06-23 05:49:20|20430.5|20340.5|20432.4|20342.4|20434.1|20344.1|20430.1|20340.1|33
1655963370000|2022-06-23 05:49:30|20431.5|20341.5|20439.1|20349.1|20440.8|20350.8|20431.5|20341.5|32
1655963380000|2022-06-23 05:49:40|20438.5|20348.5|20435|20345|20440.3|20350.3|20435|20345|31
1655963390000|2022-06-23 05:49:50|20436.3|20346.3|20433|20343|20438.1|20348.1|20432.5|20342.5|22
1655963400000|2022-06-23 05:50:00|20432.9|20342.9|20433.6|20343.6|20435|20345|20430.4|20340.4|28
1655963410000|2022-06-23 05:50:10|20433.8|20343.8|20432.7|20342.7|20434.9|20344.9|20432.3|20342.3|24
1655963420000|2022-06-23 05:50:20|20433.3|20343.3|20428.5|20338.5|20433.3|20343.3|20427.8|20337.8|21
1655963430000|2022-06-23 05:50:30|20424.9|20334.9|20416.9|20326.9|20425.1|20335.1|20416.8|20326.8|35
1655963440000|2022-06-23 05:50:40|20418.7|20328.7|20416.7|20326.7|20419|20329|20413.4|20323.4|29
1655963450000|2022-06-23 05:50:50|20416.3|20326.3|20419.1|20329.1|20419.1|20329.1|20414.8|20324.8|24
1655963460000|2022-06-23 05:51:00|20419.3|20329.3|20419.5|20329.5|20421.5|20331.5|20419.2|20329.2|30
1655963470000|2022-06-23 05:51:10|20419.4|20329.4|20418.3|20328.3|20419.4|20329.4|20409|20319|35
1655963480000|2022-06-23 05:51:20|20417.7|20327.7|20414|20324|20417.9|20327.9|20410.2|20320.2|30
1655963490000|2022-06-23 05:51:30|20411.8|20321.8|20411.5|20321.5|20411.9|20321.9|20409.4|20319.4|23
1655963500000|2022-06-23 05:51:40|20411.3|20321.3|20413|20323|20414.7|20324.7|20411.3|20321.3|26
1655963510000|2022-06-23 05:51:50|20413.1|20323.1|20410.3|20320.3|20415.8|20325.8|20410.3|20320.3|24
1655963520000|2022-06-23 05:52:00|20411.9|20321.9|20417.3|20327.3|20418.1|20328.1|20411.9|20321.9|17
1655963530000|2022-06-23 05:52:10|20416.6|20326.6|20406.8|20316.8|20417.3|20327.3|20406.8|20316.8|26
1655963540000|2022-06-23 05:52:20|20406.9|20316.9|20405.6|20315.6|20407.2|20317.2|20403.8|20313.8|23
1655963550000|2022-06-23 05:52:30|20405.3|20315.3|20404.9|20314.9|20406.2|20316.2|20403.4|20313.4|18
1655963560000|2022-06-23 05:52:40|20404.5|20314.5|20407.7|20317.7|20407.8|20317.8|20404|20314|28
1655963570000|2022-06-23 05:52:50|20409.3|20319.3|20408.6|20318.6|20415.5|20325.5|20407.1|20317.1|27
1655963580000|2022-06-23 05:53:00|20408.7|20318.7|20407.9|20317.9|20408.7|20318.7|20405.9|20315.9|25
1655963590000|2022-06-23 05:53:10|20407.5|20317.5|20412.5|20322.5|20413.3|20323.3|20407.5|20317.5|30
1655963600000|2022-06-23 05:53:20|20413.4|20323.4|20415.7|20325.7|20418.2|20328.2|20413.4|20323.4|28
1655963610000|2022-06-23 05:53:30|20414.6|20324.6|20415.5|20325.5|20416|20326|20414.4|20324.4|12
1655963620000|2022-06-23 05:53:40|20415.7|20325.7|20412.7|20322.7|20416.6|20326.6|20412.7|20322.7|28
1655963630000|2022-06-23 05:53:50|20410.8|20320.8|20392.8|20302.8|20411.1|20321.1|20391.6|20301.6|29
1655963640000|2022-06-23 05:54:00|20392.4|20302.4|20388.9|20298.9|20392.4|20302.4|20385.2|20295.2|32
1655963650000|2022-06-23 05:54:10|20388.6|20298.6|20371.2|20281.2|20389.3|20299.3|20370.5|20280.5|31
1655963660000|2022-06-23 05:54:20|20371.5|20281.5|20374.2|20284.2|20376.8|20286.8|20370.4|20280.4|30
1655963670000|2022-06-23 05:54:30|20374.1|20284.1|20366.9|20276.9|20374.1|20284.1|20362.4|20272.4|37
1655963680000|2022-06-23 05:54:40|20366.8|20276.8|20370.2|20280.2|20371.4|20281.4|20366.8|20276.8|28
1655963690000|2022-06-23 05:54:50|20370.1|20280.1|20367.9|20277.9|20370.1|20280.1|20366.4|20276.4|26
1655963700000|2022-06-23 05:55:00|20367.6|20277.6|20365.5|20275.5|20369.5|20279.5|20363.1|20273.1|22
1655963710000|2022-06-23 05:55:10|20364.9|20274.9|20368.6|20278.6|20369|20279|20364.9|20274.9|31
1655963720000|2022-06-23 05:55:20|20370.2|20280.2|20372.8|20282.8|20374.6|20284.6|20369.9|20279.9|30
1655963730000|2022-06-23 05:55:30|20372.9|20282.9|20367.2|20277.2|20372.9|20282.9|20365.6|20275.6|26
1655963740000|2022-06-23 05:55:40|20367.5|20277.5|20368.7|20278.7|20368.8|20278.8|20366.6|20276.6|25
1655963750000|2022-06-23 05:55:50|20368.5|20278.5|20375.8|20285.8|20377.5|20287.5|20368.5|20278.5|33
1655963760000|2022-06-23 05:56:00|20376.2|20286.2|20371.6|20281.6|20377.1|20287.1|20371.1|20281.1|24
1655963770000|2022-06-23 05:56:10|20367.9|20277.9|20365.8|20275.8|20368.6|20278.6|20361.3|20271.3|31
1655963780000|2022-06-23 05:56:20|20365.7|20275.7|20373.6|20283.6|20373.6|20283.6|20364.9|20274.9|23
1655963790000|2022-06-23 05:56:30|20372.3|20282.3|20373.1|20283.1|20374|20284|20372.3|20282.3|22
1655963800000|2022-06-23 05:56:40|20374|20284|20381.5|20291.5|20385.1|20295.1|20373.9|20283.9|32
1655963810000|2022-06-23 05:56:50|20381.3|20291.3|20379.7|20289.7|20383.7|20293.7|20379.7|20289.7|22
1655963820000|2022-06-23 05:57:00|20379.8|20289.8|20366.6|20276.6|20380.1|20290.1|20366.3|20276.3|26
1655963830000|2022-06-23 05:57:10|20365.1|20275.1|20369.1|20279.1|20371.5|20281.5|20365.1|20275.1|22
1655963840000|2022-06-23 05:57:20|20370.4|20280.4|20372.6|20282.6|20373|20283|20370.4|20280.4|22
1655963850000|2022-06-23 05:57:30|20372.5|20282.5|20365.9|20275.9|20373|20283|20365|20275|29
1655963860000|2022-06-23 05:57:40|20365.4|20275.4|20368.5|20278.5|20368.9|20278.9|20365.4|20275.4|18
1655963870000|2022-06-23 05:57:50|20369|20279|20375.4|20285.4|20375.5|20285.5|20367|20277|26
1655963880000|2022-06-23 05:58:00|20375.5|20285.5|20372.6|20282.6|20379.5|20289.5|20371.8|20281.8|26
1655963890000|2022-06-23 05:58:10|20372.8|20282.8|20373.1|20283.1|20373.8|20283.8|20370.4|20280.4|26
1655963900000|2022-06-23 05:58:20|20372.2|20282.2|20377.5|20287.5|20378.9|20288.9|20372.2|20282.2|28
1655963910000|2022-06-23 05:58:30|20377.2|20287.2|20377|20287|20378.9|20288.9|20376.2|20286.2|27
1655963920000|2022-06-23 05:58:40|20376.8|20286.8|20371|20281|20377.9|20287.9|20371|20281|27
1655963930000|2022-06-23 05:58:50|20371.2|20281.2|20373.2|20283.2|20374.3|20284.3|20371.2|20281.2|29
1655963940000|2022-06-23 05:59:00|20373.9|20283.9|20380.5|20290.5|20380.5|20290.5|20373.6|20283.6|30
1655963950000|2022-06-23 05:59:10|20380.3|20290.3|20379.4|20289.4|20382.3|20292.3|20378.8|20288.8|31
1655963960000|2022-06-23 05:59:20|20378.3|20288.3|20375.6|20285.6|20378.3|20288.3|20372.8|20282.8|32
1655963970000|2022-06-23 05:59:30|20375.9|20285.9|20378.2|20288.2|20378.3|20288.3|20375.9|20285.9|20
1655963980000|2022-06-23 05:59:40|20377.9|20287.9|20376.7|20286.7|20378.1|20288.1|20376.4|20286.4|21
1655963990000|2022-06-23 05:59:50|20376.8|20286.8|20377|20287|20377.5|20287.5|20376.7|20286.7|15
1655964000000|2022-06-23 06:00:00|20376.2|20286.2|20383.1|20293.1|20383.1|20293.1|20376.2|20286.2|37
1655964010000|2022-06-23 06:00:10|20381.4|20291.4|20379.1|20289.1|20381.4|20291.4|20378|20288|27
1655964020000|2022-06-23 06:00:20|20379.3|20289.3|20376.7|20286.7|20386.3|20296.3|20376.7|20286.7|18
1655964030000|2022-06-23 06:00:30|20377|20287|20375.6|20285.6|20379|20289|20375.6|20285.6|32
1655964040000|2022-06-23 06:00:40|20375.5|20285.5|20364.2|20274.2|20375.7|20285.7|20364.1|20274.1|21
1655964050000|2022-06-23 06:00:50|20365.4|20275.4|20366.6|20276.6|20368.8|20278.8|20365.2|20275.2|28
1655964060000|2022-06-23 06:01:00|20366.7|20276.7|20373.4|20283.4|20379.5|20289.5|20366.7|20276.7|30
1655964070000|2022-06-23 06:01:10|20373.5|20283.5|20373.8|20283.8|20375.9|20285.9|20370.1|20280.1|27
1655964080000|2022-06-23 06:01:20|20373.5|20283.5|20371.9|20281.9|20373.9|20283.9|20371|20281|25
1655964090000|2022-06-23 06:01:30|20371.6|20281.6|20371.8|20281.8|20373|20283|20367.6|20277.6|24
1655964100000|2022-06-23 06:01:40|20371.6|20281.6|20371.9|20281.9|20372.8|20282.8|20370.9|20280.9|25
1655964110000|2022-06-23 06:01:50|20371.8|20281.8|20357.9|20267.9|20372.4|20282.4|20357.7|20267.7|25
1655964120000|2022-06-23 06:02:00|20355|20265|20347.1|20257.1|20357|20267|20347.1|20257.1|28
1655964130000|2022-06-23 06:02:10|20345.8|20255.8|20341.4|20251.4|20348.7|20258.7|20341|20251|29
1655964140000|2022-06-23 06:02:20|20341.6|20251.6|20341.6|20251.6|20346|20256|20340.7|20250.7|31
1655964150000|2022-06-23 06:02:30|20340|20250|20350.2|20260.2|20351|20261|20340|20250|35
1655964160000|2022-06-23 06:02:40|20350.1|20260.1|20351.7|20261.7|20351.8|20261.8|20348.7|20258.7|27
1655964170000|2022-06-23 06:02:50|20352.1|20262.1|20354.9|20264.9|20355.5|20265.5|20349.4|20259.4|31
1655964180000|2022-06-23 06:03:00|20355|20265|20357.2|20267.2|20363.8|20273.8|20355|20265|32
1655964190000|2022-06-23 06:03:10|20351.8|20261.8|20361.5|20271.5|20361.9|20271.9|20351.8|20261.8|32
1655964200000|2022-06-23 06:03:20|20362.4|20272.4|20371.4|20281.4|20372.9|20282.9|20360.8|20270.8|36
1655964210000|2022-06-23 06:03:30|20371.9|20281.9|20378|20288|20378|20288|20371.9|20281.9|31
1655964220000|2022-06-23 06:03:40|20377.9|20287.9|20380.9|20290.9|20382|20292|20373|20283|34
1655964230000|2022-06-23 06:03:50|20382|20292|20375.6|20285.6|20382|20292|20375|20285|31
1655964240000|2022-06-23 06:04:00|20375.8|20285.8|20379.6|20289.6|20380.8|20290.8|20375.6|20285.6|28
1655964250000|2022-06-23 06:04:10|20379.3|20289.3|20376.7|20286.7|20379.6|20289.6|20374.6|20284.6|30
1655964260000|2022-06-23 06:04:20|20376.8|20286.8|20381.2|20291.2|20381.7|20291.7|20376.7|20286.7|24
1655964270000|2022-06-23 06:04:30|20381.4|20291.4|20379.6|20289.6|20382.7|20292.7|20376.6|20286.6|30
1655964280000|2022-06-23 06:04:40|20379.9|20289.9|20378.6|20288.6|20380.1|20290.1|20376.3|20286.3|19
1655964290000|2022-06-23 06:04:50|20379.7|20289.7|20380.1|20290.1|20380.1|20290.1|20377.6|20287.6|23
1655964300000|2022-06-23 06:05:00|20380|20290|20375.7|20285.7|20381.3|20291.3|20374.3|20284.3|32
1655964310000|2022-06-23 06:05:10|20374.7|20284.7|20366.1|20276.1|20375.2|20285.2|20362.1|20272.1|36
1655964320000|2022-06-23 06:05:20|20367.4|20277.4|20373.3|20283.3|20373.3|20283.3|20367.4|20277.4|23
1655964330000|2022-06-23 06:05:30|20373.2|20283.2|20373.2|20283.2|20379.1|20289.1|20371|20281|31
1655964340000|2022-06-23 06:05:40|20373.7|20283.7|20371.8|20281.8|20373.8|20283.8|20368.2|20278.2|28
1655964350000|2022-06-23 06:05:50|20370.9|20280.9|20369.4|20279.4|20370.9|20280.9|20369.4|20279.4|26
1655964360000|2022-06-23 06:06:00|20369.3|20279.3|20368.8|20278.8|20370.1|20280.1|20366.8|20276.8|26
1655964370000|2022-06-23 06:06:10|20368.9|20278.9|20355.9|20265.9|20368.9|20278.9|20355.9|20265.9|23
1655964380000|2022-06-23 06:06:20|20356|20266|20363.7|20273.7|20365|20275|20349.6|20259.6|33
1655964390000|2022-06-23 06:06:30|20363.9|20273.9|20356.1|20266.1|20364.7|20274.7|20356.1|20266.1|35
1655964400000|2022-06-23 06:06:40|20356|20266|20357.4|20267.4|20359.3|20269.3|20355.9|20265.9|34
1655964410000|2022-06-23 06:06:50|20356.8|20266.8|20342|20252|20356.9|20266.9|20340.9|20250.9|27
1655964420000|2022-06-23 06:07:00|20342.6|20252.6|20353.3|20263.3|20353.3|20263.3|20341.2|20251.2|29
1655964430000|2022-06-23 06:07:10|20353|20263|20355.3|20265.3|20360.5|20270.5|20353|20263|33
1655964440000|2022-06-23 06:07:20|20354.8|20264.8|20351.8|20261.8|20357.4|20267.4|20350.3|20260.3|26
1655964450000|2022-06-23 06:07:30|20352.6|20262.6|20353.1|20263.1|20353.1|20263.1|20348.8|20258.8|30
1655964460000|2022-06-23 06:07:40|20351.9|20261.9|20354.4|20264.4|20354.5|20264.5|20351.9|20261.9|25
1655964470000|2022-06-23 06:07:50|20354.2|20264.2|20353.5|20263.5|20358.8|20268.8|20353.5|20263.5|34
1655964480000|2022-06-23 06:08:00|20353.3|20263.3|20354.3|20264.3|20354.4|20264.4|20349.9|20259.9|23
1655964490000|2022-06-23 06:08:10|20354|20264|20358.1|20268.1|20359.6|20269.6|20354|20264|28
1655964500000|2022-06-23 06:08:20|20358.2|20268.2|20357.9|20267.9|20358.4|20268.4|20356.6|20266.6|27
1655964510000|2022-06-23 06:08:30|20358.1|20268.1|20357.7|20267.7|20358.5|20268.5|20354.6|20264.6|30
1655964520000|2022-06-23 06:08:40|20357.9|20267.9|20357.8|20267.8|20360.9|20270.9|20357.8|20267.8|29
1655964530000|2022-06-23 06:08:50|20357.7|20267.7|20356.7|20266.7|20358.4|20268.4|20355.1|20265.1|24
1655964540000|2022-06-23 06:09:00|20356.5|20266.5|20362.7|20272.7|20362.7|20272.7|20355.8|20265.8|19
1655964550000|2022-06-23 06:09:10|20361.4|20271.4|20361.5|20271.5|20362|20272|20357.7|20267.7|25
1655964560000|2022-06-23 06:09:20|20362.1|20272.1|20360.7|20270.7|20366.6|20276.6|20360.7|20270.7|31
1655964570000|2022-06-23 06:09:30|20359.6|20269.6|20355.2|20265.2|20361.8|20271.8|20353.2|20263.2|30
1655964580000|2022-06-23 06:09:40|20356.2|20266.2|20351.2|20261.2|20356.2|20266.2|20349|20259|36
1655964590000|2022-06-23 06:09:50|20351.9|20261.9|20360.4|20270.4|20360.9|20270.9|20350.9|20260.9|26
1655964600000|2022-06-23 06:10:00|20358.8|20268.8|20360.5|20270.5|20361.8|20271.8|20358.8|20268.8|34
1655964610000|2022-06-23 06:10:10|20359|20269|20355.8|20265.8|20359|20269|20354.9|20264.9|29
1655964620000|2022-06-23 06:10:20|20355.9|20265.9|20354.4|20264.4|20357.5|20267.5|20353.4|20263.4|24
1655964630000|2022-06-23 06:10:30|20354.3|20264.3|20341.5|20251.5|20354.3|20264.3|20341.5|20251.5|30
1655964640000|2022-06-23 06:10:40|20339.5|20249.5|20337.2|20247.2|20341.8|20251.8|20333.2|20243.2|28
1655964650000|2022-06-23 06:10:50|20335.4|20245.4|20335.8|20245.8|20337|20247|20333.6|20243.6|32
1655964660000|2022-06-23 06:11:00|20333.8|20243.8|20338.3|20248.3|20340.7|20250.7|20333.7|20243.7|34
1655964670000|2022-06-23 06:11:10|20338.4|20248.4|20333.5|20243.5|20338.4|20248.4|20333.4|20243.4|35
1655964680000|2022-06-23 06:11:20|20333.7|20243.7|20349.4|20259.4|20351.2|20261.2|20333.7|20243.7|37
1655964690000|2022-06-23 06:11:30|20350.4|20260.4|20351.3|20261.3|20351.3|20261.3|20349|20259|24
1655964700000|2022-06-23 06:11:40|20351.5|20261.5|20346.2|20256.2|20352.8|20262.8|20344.5|20254.5|30
1655964710000|2022-06-23 06:11:50|20346.6|20256.6|20346.3|20256.3|20348.4|20258.4|20344.2|20254.2|32
1655964720000|2022-06-23 06:12:00|20346.7|20256.7|20349.8|20259.8|20350.2|20260.2|20346.4|20256.4|29
1655964730000|2022-06-23 06:12:10|20350.3|20260.3|20355.1|20265.1|20355.1|20265.1|20349.6|20259.6|30
1655964740000|2022-06-23 06:12:20|20353.1|20263.1|20349.7|20259.7|20353.1|20263.1|20348.6|20258.6|27
1655964750000|2022-06-23 06:12:30|20349.8|20259.8|20348.5|20258.5|20351.1|20261.1|20347.2|20257.2|28
1655964760000|2022-06-23 06:12:40|20348.1|20258.1|20348.3|20258.3|20351.4|20261.4|20346.9|20256.9|31
1655964770000|2022-06-23 06:12:50|20347.9|20257.9|20347.7|20257.7|20349.1|20259.1|20345.6|20255.6|28
1655964780000|2022-06-23 06:13:00|20347.9|20257.9|20351.3|20261.3|20351.3|20261.3|20346.6|20256.6|27
1655964790000|2022-06-23 06:13:10|20350.2|20260.2|20343.3|20253.3|20350.6|20260.6|20343.3|20253.3|34
1655964800000|2022-06-23 06:13:20|20343|20253|20342.2|20252.2|20344.1|20254.1|20342.2|20252.2|25
1655964810000|2022-06-23 06:13:30|20342.6|20252.6|20341.6|20251.6|20347.1|20257.1|20341.4|20251.4|30
1655964820000|2022-06-23 06:13:40|20341.9|20251.9|20338|20248|20342.9|20252.9|20335.4|20245.4|27
1655964830000|2022-06-23 06:13:50|20337.6|20247.6|20341.2|20251.2|20343.1|20253.1|20337.6|20247.6|28
1655964840000|2022-06-23 06:14:00|20341.3|20251.3|20342.1|20252.1|20342.4|20252.4|20340.8|20250.8|25
1655964850000|2022-06-23 06:14:10|20342.5|20252.5|20350.5|20260.5|20352.6|20262.6|20336.3|20246.3|32
1655964860000|2022-06-23 06:14:20|20350.4|20260.4|20358.6|20268.6|20358.7|20268.7|20348.6|20258.6|30
1655964870000|2022-06-23 06:14:30|20360.7|20270.7|20354.7|20264.7|20361.7|20271.7|20349.8|20259.8|29
1655964880000|2022-06-23 06:14:40|20353.3|20263.3|20350|20260|20354.5|20264.5|20346.7|20256.7|34
1655964890000|2022-06-23 06:14:50|20350.1|20260.1|20350.7|20260.7|20350.7|20260.7|20347.7|20257.7|28
1655964900000|2022-06-23 06:15:00|20351|20261|20348.6|20258.6|20351|20261|20347.1|20257.1|30
1655964910000|2022-06-23 06:15:10|20348.3|20258.3|20352.2|20262.2|20352.2|20262.2|20345.1|20255.1|34
1655964920000|2022-06-23 06:15:20|20352.7|20262.7|20352.8|20262.8|20353.7|20263.7|20351.8|20261.8|24
1655964930000|2022-06-23 06:15:30|20353|20263|20352.1|20262.1|20353.4|20263.4|20349.4|20259.4|29
1655964940000|2022-06-23 06:15:40|20352.2|20262.2|20363.2|20273.2|20364|20274|20352.2|20262.2|36
1655964950000|2022-06-23 06:15:50|20363.6|20273.6|20368.2|20278.2|20369.8|20279.8|20363.6|20273.6|32
1655964960000|2022-06-23 06:16:00|20368|20278|20368.4|20278.4|20369.3|20279.3|20367.3|20277.3|30
1655964970000|2022-06-23 06:16:10|20368.8|20278.8|20366|20276|20368.9|20278.9|20364.2|20274.2|29
1655964980000|2022-06-23 06:16:20|20366.3|20276.3|20364.8|20274.8|20366.3|20276.3|20360.7|20270.7|30
1655964990000|2022-06-23 06:16:30|20364.6|20274.6|20369.2|20279.2|20369.2|20279.2|20364.3|20274.3|28
1655965000000|2022-06-23 06:16:40|20369|20279|20367.3|20277.3|20370.6|20280.6|20367.2|20277.2|26
1655965010000|2022-06-23 06:16:50|20367.1|20277.1|20368.5|20278.5|20368.9|20278.9|20366.4|20276.4|31
1655965020000|2022-06-23 06:17:00|20368.8|20278.8|20367.7|20277.7|20368.8|20278.8|20366.2|20276.2|27
1655965030000|2022-06-23 06:17:10|20366.9|20276.9|20366.7|20276.7|20367.2|20277.2|20364.3|20274.3|21
1655965040000|2022-06-23 06:17:20|20363.8|20273.8|20361.5|20271.5|20365.8|20275.8|20359.9|20269.9|29
1655965050000|2022-06-23 06:17:30|20362|20272|20359.3|20269.3|20363.6|20273.6|20359|20269|27
1655965060000|2022-06-23 06:17:40|20358.9|20268.9|20356.3|20266.3|20358.9|20268.9|20354.9|20264.9|22
1655965070000|2022-06-23 06:17:50|20356.6|20266.6|20361.5|20271.5|20361.5|20271.5|20356.6|20266.6|30
1655965080000|2022-06-23 06:18:00|20362.7|20272.7|20369.5|20279.5|20369.5|20279.5|20362.1|20272.1|27
1655965090000|2022-06-23 06:18:10|20369.6|20279.6|20369.1|20279.1|20370.8|20280.8|20367.9|20277.9|28
1655965100000|2022-06-23 06:18:20|20368.9|20278.9|20365.7|20275.7|20368.9|20278.9|20363.5|20273.5|27
1655965110000|2022-06-23 06:18:30|20365.6|20275.6|20369.3|20279.3|20369.4|20279.4|20363.3|20273.3|31
1655965120000|2022-06-23 06:18:40|20369.2|20279.2|20368.5|20278.5|20369.5|20279.5|20368.5|20278.5|21
1655965130000|2022-06-23 06:18:50|20368.9|20278.9|20373.3|20283.3|20373.3|20283.3|20368.9|20278.9|23
1655965140000|2022-06-23 06:19:00|20373.7|20283.7|20371.4|20281.4|20373.7|20283.7|20367.8|20277.8|22
1655965150000|2022-06-23 06:19:10|20371.5|20281.5|20375|20285|20375|20285|20370.1|20280.1|33
1655965160000|2022-06-23 06:19:20|20374.5|20284.5|20376.3|20286.3|20376.7|20286.7|20374.4|20284.4|30
1655965170000|2022-06-23 06:19:30|20376|20286|20374.8|20284.8|20376|20286|20373.9|20283.9|25
1655965180000|2022-06-23 06:19:40|20375|20285|20375.1|20285.1|20375.3|20285.3|20373.1|20283.1|21
1655965190000|2022-06-23 06:19:50|20375|20285|20380.9|20290.9|20380.9|20290.9|20374.9|20284.9|18
1655965200000|2022-06-23 06:20:00|20380.7|20290.7|20378.7|20288.7|20380.7|20290.7|20378.2|20288.2|25
1655965210000|2022-06-23 06:20:10|20379.4|20289.4|20379.2|20289.2|20380.3|20290.3|20378.7|20288.7|23
1655965220000|2022-06-23 06:20:20|20379.3|20289.3|20373.7|20283.7|20379.6|20289.6|20371.4|20281.4|27
1655965230000|2022-06-23 06:20:30|20373.4|20283.4|20369.1|20279.1|20374.7|20284.7|20367|20277|29
1655965240000|2022-06-23 06:20:40|20369.3|20279.3|20367.2|20277.2|20370|20280|20365.7|20275.7|24
1655965250000|2022-06-23 06:20:50|20366.9|20276.9|20365.2|20275.2|20367.5|20277.5|20365.2|20275.2|22
1655965260000|2022-06-23 06:21:00|20364.3|20274.3|20362.8|20272.8|20365.3|20275.3|20362.8|20272.8|20
1655965270000|2022-06-23 06:21:10|20362.5|20272.5|20372.2|20282.2|20374.2|20284.2|20362.2|20272.2|28
1655965280000|2022-06-23 06:21:20|20372.3|20282.3|20368.4|20278.4|20372.6|20282.6|20368.3|20278.3|29
1655965290000|2022-06-23 06:21:30|20369|20279|20366.3|20276.3|20369|20279|20366.2|20276.2|13
1655965300000|2022-06-23 06:21:40|20366.4|20276.4|20372.4|20282.4|20373.3|20283.3|20366.4|20276.4|25
1655965310000|2022-06-23 06:21:50|20372.3|20282.3|20371.9|20281.9|20372.3|20282.3|20370.3|20280.3|28
1655965320000|2022-06-23 06:22:00|20372.1|20282.1|20372.3|20282.3|20372.8|20282.8|20369.3|20279.3|27
1655965330000|2022-06-23 06:22:10|20372.4|20282.4|20373.8|20283.8|20374.9|20284.9|20372|20282|27
1655965340000|2022-06-23 06:22:20|20373.4|20283.4|20375.6|20285.6|20376.9|20286.9|20373.4|20283.4|26
1655965350000|2022-06-23 06:22:30|20375.2|20285.2|20374.8|20284.8|20377.3|20287.3|20372.8|20282.8|27
1655965360000|2022-06-23 06:22:40|20374.7|20284.7|20373.2|20283.2|20376.8|20286.8|20372.3|20282.3|23
1655965370000|2022-06-23 06:22:50|20373.3|20283.3|20377.1|20287.1|20377.2|20287.2|20373|20283|29
1655965380000|2022-06-23 06:23:00|20377|20287|20373.7|20283.7|20377.6|20287.6|20373.6|20283.6|20
1655965390000|2022-06-23 06:23:10|20374.1|20284.1|20375.3|20285.3|20386.3|20296.3|20373.7|20283.7|14
1655965400000|2022-06-23 06:23:20|20375.5|20285.5|20375.2|20285.2|20375.5|20285.5|20372.7|20282.7|26
1655965410000|2022-06-23 06:23:30|20375.3|20285.3|20387.4|20297.4|20387.4|20297.4|20375.3|20285.3|28
1655965420000|2022-06-23 06:23:40|20394.3|20304.3|20406.7|20316.7|20411.7|20321.7|20394.3|20304.3|34
1655965430000|2022-06-23 06:23:50|20400.7|20310.7|20408.8|20318.8|20409.6|20319.6|20400.7|20310.7|32
1655965440000|2022-06-23 06:24:00|20408.7|20318.7|20397.7|20307.7|20409|20319|20396|20306|33
1655965450000|2022-06-23 06:24:10|20397.8|20307.8|20379.7|20289.7|20397.8|20307.8|20374.1|20284.1|34
1655965460000|2022-06-23 06:24:20|20378.5|20288.5|20383.5|20293.5|20385|20295|20378.4|20288.4|31
1655965470000|2022-06-23 06:24:30|20383.6|20293.6|20395|20305|20395.7|20305.7|20383.6|20293.6|27
1655965480000|2022-06-23 06:24:40|20393.3|20303.3|20389.2|20299.2|20395.9|20305.9|20387.6|20297.6|32
1655965490000|2022-06-23 06:24:50|20388.9|20298.9|20394|20304|20394|20304|20388.8|20298.8|32
1655965500000|2022-06-23 06:25:00|20394.4|20304.4|20391.1|20301.1|20395.3|20305.3|20388.2|20298.2|24
1655965510000|2022-06-23 06:25:10|20391|20301|20383.6|20293.6|20391.8|20301.8|20383.6|20293.6|27
1655965520000|2022-06-23 06:25:20|20384|20294|20394.9|20304.9|20394.9|20304.9|20384|20294|28
1655965530000|2022-06-23 06:25:30|20395.2|20305.2|20397.4|20307.4|20398.2|20308.2|20393.8|20303.8|27
1655965540000|2022-06-23 06:25:40|20398.2|20308.2|20397.2|20307.2|20400.9|20310.9|20396.6|20306.6|31
1655965550000|2022-06-23 06:25:50|20397.3|20307.3|20397.3|20307.3|20397.7|20307.7|20396.1|20306.1|27
1655965560000|2022-06-23 06:26:00|20397|20307|20394.8|20304.8|20398.9|20308.9|20392.3|20302.3|29
1655965570000|2022-06-23 06:26:10|20395.5|20305.5|20394.3|20304.3|20395.8|20305.8|20393|20303|22
1655965580000|2022-06-23 06:26:20|20395.2|20305.2|20401.1|20311.1|20401.1|20311.1|20389.7|20299.7|29
1655965590000|2022-06-23 06:26:30|20397.8|20307.8|20421.8|20331.8|20421.8|20331.8|20397.8|20307.8|36
1655965600000|2022-06-23 06:26:40|20423.6|20333.6|20441.2|20351.2|20441.2|20351.2|20417.4|20327.4|37
1655965610000|2022-06-23 06:26:50|20444.5|20354.5|20443.7|20353.7|20447.8|20357.8|20441.1|20351.1|37
1655965620000|2022-06-23 06:27:00|20436.8|20346.8|20442.6|20352.6|20444.4|20354.4|20435.6|20345.6|38
1655965630000|2022-06-23 06:27:10|20444.6|20354.6|20449.5|20359.5|20452.9|20362.9|20443.7|20353.7|33
1655965640000|2022-06-23 06:27:20|20446.8|20356.8|20442|20352|20447.9|20357.9|20439.8|20349.8|36
1655965650000|2022-06-23 06:27:30|20441.6|20351.6|20444.7|20354.7|20444.7|20354.7|20438|20348|31
1655965660000|2022-06-23 06:27:40|20445.5|20355.5|20447.2|20357.2|20448.6|20358.6|20444.6|20354.6|29
1655965670000|2022-06-23 06:27:50|20446.9|20356.9|20447.9|20357.9|20448.2|20358.2|20445.8|20355.8|28
1655965680000|2022-06-23 06:28:00|20447.8|20357.8|20466.7|20376.7|20469.3|20379.3|20447.8|20357.8|40
1655965690000|2022-06-23 06:28:10|20467.2|20377.2|20464.8|20374.8|20475.2|20385.2|20459.5|20369.5|39
1655965700000|2022-06-23 06:28:20|20464.7|20374.7|20473.6|20383.6|20475.3|20385.3|20464.5|20374.5|31
1655965710000|2022-06-23 06:28:30|20473.2|20383.2|20455.7|20365.7|20473.3|20383.3|20453.1|20363.1|31
1655965720000|2022-06-23 06:28:40|20457.1|20367.1|20462.2|20372.2|20463.2|20373.2|20455.9|20365.9|34
1655965730000|2022-06-23 06:28:50|20462.1|20372.1|20465.5|20375.5|20467.7|20377.7|20460.8|20370.8|33
1655965740000|2022-06-23 06:29:00|20465.6|20375.6|20457.3|20367.3|20465.6|20375.6|20454.3|20364.3|37
1655965750000|2022-06-23 06:29:10|20457.6|20367.6|20455.6|20365.6|20457.9|20367.9|20453|20363|32
1655965760000|2022-06-23 06:29:20|20456.1|20366.1|20457.7|20367.7|20457.9|20367.9|20454.7|20364.7|35
1655965770000|2022-06-23 06:29:30|20457.6|20367.6|20451.8|20361.8|20457.6|20367.6|20451.8|20361.8|32
1655965780000|2022-06-23 06:29:40|20450.8|20360.8|20445.6|20355.6|20450.8|20360.8|20442.4|20352.4|29
1655965790000|2022-06-23 06:29:50|20445.4|20355.4|20448.7|20358.7|20451|20361|20445.1|20355.1|32
1655965800000|2022-06-23 06:30:00|20451.6|20361.6|20451.9|20361.9|20452.8|20362.8|20447.5|20357.5|35
1655965810000|2022-06-23 06:30:10|20452|20362|20451.9|20361.9|20459.5|20369.5|20450.8|20360.8|36
1655965820000|2022-06-23 06:30:20|20451.2|20361.2|20438|20348|20452.1|20362.1|20436.3|20346.3|33
1655965830000|2022-06-23 06:30:30|20438.2|20348.2|20435.5|20345.5|20438.2|20348.2|20429|20339|33
1655965840000|2022-06-23 06:30:40|20435.4|20345.4|20444.2|20354.2|20446.9|20356.9|20434.9|20344.9|33
1655965850000|2022-06-23 06:30:50|20443.8|20353.8|20447.9|20357.9|20448.3|20358.3|20442.8|20352.8|32
1655965860000|2022-06-23 06:31:00|20447.4|20357.4|20439.9|20349.9|20447.4|20357.4|20439.6|20349.6|28
1655965870000|2022-06-23 06:31:10|20440.2|20350.2|20444.3|20354.3|20445.4|20355.4|20438.5|20348.5|27
1655965880000|2022-06-23 06:31:20|20442.3|20352.3|20443.1|20353.1|20445|20355|20441.3|20351.3|26
1655965890000|2022-06-23 06:31:30|20443.4|20353.4|20445.9|20355.9|20447.9|20357.9|20442.8|20352.8|26
1655965900000|2022-06-23 06:31:40|20447.2|20357.2|20454.5|20364.5|20454.5|20364.5|20446.2|20356.2|32
1655965910000|2022-06-23 06:31:50|20454.8|20364.8|20500.9|20410.9|20500.9|20410.9|20454.8|20364.8|34
1655965920000|2022-06-23 06:32:00|20500|20410|20503.1|20413.1|20504|20414|20490.8|20400.8|35
1655965930000|2022-06-23 06:32:10|20502.4|20412.4|20507.7|20417.7|20508.3|20418.3|20499.6|20409.6|35
1655965940000|2022-06-23 06:32:20|20508|20418|20542.1|20452.1|20542.1|20452.1|20506.4|20416.4|35
1655965950000|2022-06-23 06:32:30|20544|20454|20563.3|20473.3|20572.2|20482.2|20544|20454|39
1655965960000|2022-06-23 06:32:40|20561.8|20471.8|20561.8|20471.8|20578.1|20488.1|20559.9|20469.9|39
1655965970000|2022-06-23 06:32:50|20560.9|20470.9|20577.1|20487.1|20581.2|20491.2|20560.5|20470.5|40
1655965980000|2022-06-23 06:33:00|20578|20488|20559.9|20469.9|20588.2|20498.2|20558.2|20468.2|38
1655965990000|2022-06-23 06:33:10|20558.1|20468.1|20549.6|20459.6|20565.2|20475.2|20547.2|20457.2|40
1655966000000|2022-06-23 06:33:20|20549|20459|20567.8|20477.8|20567.8|20477.8|20548.5|20458.5|35
1655966010000|2022-06-23 06:33:30|20567.3|20477.3|20558.2|20468.2|20567.3|20477.3|20556.3|20466.3|36
1655966020000|2022-06-23 06:33:40|20558|20468|20567.4|20477.4|20574|20484|20558|20468|35
1655966030000|2022-06-23 06:33:50|20567.3|20477.3|20563.8|20473.8|20568.8|20478.8|20558.5|20468.5|37
1655966040000|2022-06-23 06:34:00|20564|20474|20560.9|20470.9|20566.2|20476.2|20554.6|20464.6|37
1655966050000|2022-06-23 06:34:10|20560.7|20470.7|20559.8|20469.8|20565.9|20475.9|20556.9|20466.9|36
1655966060000|2022-06-23 06:34:20|20558.5|20468.5|20563|20473|20564.1|20474.1|20551.2|20461.2|36
1655966070000|2022-06-23 06:34:30|20565|20475|20567.2|20477.2|20576.9|20486.9|20564.7|20474.7|36
1655966080000|2022-06-23 06:34:40|20567.1|20477.1|20578.2|20488.2|20581.4|20491.4|20567.1|20477.1|33
1655966090000|2022-06-23 06:34:50|20577.7|20487.7|20578.7|20488.7|20579.2|20489.2|20573.8|20483.8|33
1655966100000|2022-06-23 06:35:00|20575.6|20485.6|20574.2|20484.2|20584.3|20494.3|20574.2|20484.2|36
1655966110000|2022-06-23 06:35:10|20571.4|20481.4|20568.1|20478.1|20574.3|20484.3|20568.1|20478.1|29
1655966120000|2022-06-23 06:35:20|20568.3|20478.3|20563.3|20473.3|20568.9|20478.9|20563.3|20473.3|29
1655966130000|2022-06-23 06:35:30|20563.2|20473.2|20598.5|20508.5|20598.5|20508.5|20558.3|20468.3|37
1655966140000|2022-06-23 06:35:40|20597.9|20507.9|20587.3|20497.3|20601|20511|20587.1|20497.1|34
1655966150000|2022-06-23 06:35:50|20587.8|20497.8|20588.1|20498.1|20589|20499|20578.6|20488.6|36
1655966160000|2022-06-23 06:36:00|20588.4|20498.4|20605.4|20515.4|20605.4|20515.4|20588.4|20498.4|33
1655966170000|2022-06-23 06:36:10|20605.3|20515.3|20590.9|20500.9|20606.9|20516.9|20590.2|20500.2|35
1655966180000|2022-06-23 06:36:20|20590.6|20500.6|20603.6|20513.6|20603.6|20513.6|20583.7|20493.7|39
1655966190000|2022-06-23 06:36:30|20603.7|20513.7|20604.6|20514.6|20605.6|20515.6|20602.8|20512.8|26
1655966200000|2022-06-23 06:36:40|20605.4|20515.4|20600.4|20510.4|20607.6|20517.6|20600.4|20510.4|31
1655966210000|2022-06-23 06:36:50|20600.9|20510.9|20609.8|20519.8|20612.4|20522.4|20597.1|20507.1|28
1655966220000|2022-06-23 06:37:00|20609.6|20519.6|20602.2|20512.2|20609.6|20519.6|20598.7|20508.7|32
1655966230000|2022-06-23 06:37:10|20602.4|20512.4|20603.6|20513.6|20606.2|20516.2|20601.5|20511.5|29
1655966240000|2022-06-23 06:37:20|20604.2|20514.2|20605.8|20515.8|20609.8|20519.8|20604.2|20514.2|30
1655966250000|2022-06-23 06:37:30|20605.6|20515.6|20589.1|20499.1|20606|20516|20588.6|20498.6|34
1655966260000|2022-06-23 06:37:40|20587.6|20497.6|20590.5|20500.5|20594.5|20504.5|20586.5|20496.5|32
1655966270000|2022-06-23 06:37:50|20589.9|20499.9|20590.2|20500.2|20594.2|20504.2|20589|20499|35
1655966280000|2022-06-23 06:38:00|20590.6|20500.6|20586.7|20496.7|20595.2|20505.2|20586.2|20496.2|33
1655966290000|2022-06-23 06:38:10|20586.9|20496.9|20596.5|20506.5|20597.5|20507.5|20586.9|20496.9|26
1655966300000|2022-06-23 06:38:20|20596.8|20506.8|20595|20505|20597|20507|20594.9|20504.9|24
1655966310000|2022-06-23 06:38:30|20594.9|20504.9|20592.9|20502.9|20595.3|20505.3|20591.8|20501.8|27
1655966320000|2022-06-23 06:38:40|20593.7|20503.7|20606.8|20516.8|20606.8|20516.8|20593.7|20503.7|34
1655966330000|2022-06-23 06:38:50|20607.1|20517.1|20604.9|20514.9|20608.2|20518.2|20603.4|20513.4|33
1655966340000|2022-06-23 06:39:00|20604.8|20514.8|20599.4|20509.4|20608.2|20518.2|20599.4|20509.4|28
1655966350000|2022-06-23 06:39:10|20600.3|20510.3|20609.9|20519.9|20610.2|20520.2|20595.8|20505.8|34
1655966360000|2022-06-23 06:39:20|20611.1|20521.1|20646.2|20556.2|20646.2|20556.2|20610.5|20520.5|35
1655966370000|2022-06-23 06:39:30|20656.7|20566.7|20644.2|20554.2|20672.2|20582.2|20643.3|20553.3|39
1655966380000|2022-06-23 06:39:40|20644.6|20554.6|20627|20537|20648|20558|20627|20537|34
1655966390000|2022-06-23 06:39:50|20624.4|20534.4|20619.1|20529.1|20636.1|20546.1|20614|20524|40
1655966400000|2022-06-23 06:40:00|20620.9|20530.9|20626.8|20536.8|20633.7|20543.7|20620.6|20530.6|38
1655966410000|2022-06-23 06:40:10|20625.4|20535.4|20643|20553|20650.7|20560.7|20625.4|20535.4|36
1655966420000|2022-06-23 06:40:20|20642.3|20552.3|20643.2|20553.2|20649.6|20559.6|20639|20549|39
1655966430000|2022-06-23 06:40:30|20641.2|20551.2|20650.1|20560.1|20650.1|20560.1|20636.4|20546.4|38
1655966440000|2022-06-23 06:40:40|20646.8|20556.8|20641.8|20551.8|20648.1|20558.1|20641.5|20551.5|32
1655966450000|2022-06-23 06:40:50|20641.9|20551.9|20645.2|20555.2|20647.6|20557.6|20639.3|20549.3|34
1655966460000|2022-06-23 06:41:00|20645.3|20555.3|20659|20569|20659|20569|20645|20555|37
1655966470000|2022-06-23 06:41:10|20658.7|20568.7|20658.6|20568.6|20660.1|20570.1|20655.9|20565.9|33
1655966480000|2022-06-23 06:41:20|20657.3|20567.3|20637.8|20547.8|20657.4|20567.4|20637.8|20547.8|40
1655966490000|2022-06-23 06:41:30|20638.2|20548.2|20648.7|20558.7|20649.4|20559.4|20628.7|20538.7|36
1655966500000|2022-06-23 06:41:40|20649.2|20559.2|20641|20551|20649.8|20559.8|20641|20551|34
1655966510000|2022-06-23 06:41:50|20639.4|20549.4|20646.4|20556.4|20646.9|20556.9|20639.3|20549.3|33
1655966520000|2022-06-23 06:42:00|20646.2|20556.2|20642.4|20552.4|20646.5|20556.5|20641.3|20551.3|27
1655966530000|2022-06-23 06:42:10|20642.5|20552.5|20628.2|20538.2|20643|20553|20616.7|20526.7|36
1655966540000|2022-06-23 06:42:20|20629.6|20539.6|20613.5|20523.5|20629.6|20539.6|20613.5|20523.5|35
1655966550000|2022-06-23 06:42:30|20612.5|20522.5|20600.8|20510.8|20612.5|20522.5|20600.8|20510.8|35
1655966560000|2022-06-23 06:42:40|20600.3|20510.3|20626.6|20536.6|20630|20540|20592.8|20502.8|37
1655966570000|2022-06-23 06:42:50|20626.4|20536.4|20619.7|20529.7|20626.6|20536.6|20619.7|20529.7|36
1655966580000|2022-06-23 06:43:00|20619.8|20529.8|20615|20525|20620.6|20530.6|20611.2|20521.2|34
1655966590000|2022-06-23 06:43:10|20614.5|20524.5|20607|20517|20617|20527|20606.7|20516.7|35
1655966600000|2022-06-23 06:43:20|20607.3|20517.3|20616.7|20526.7|20616.7|20526.7|20604.9|20514.9|33
1655966610000|2022-06-23 06:43:30|20618.5|20528.5|20624.1|20534.1|20624.2|20534.2|20618.5|20528.5|31
1655966620000|2022-06-23 06:43:40|20622.7|20532.7|20614.9|20524.9|20623.2|20533.2|20609.8|20519.8|35
1655966630000|2022-06-23 06:43:50|20616.1|20526.1|20615.5|20525.5|20618.5|20528.5|20612.1|20522.1|37
1655966640000|2022-06-23 06:44:00|20617.1|20527.1|20611.7|20521.7|20621|20531|20610.1|20520.1|32
1655966650000|2022-06-23 06:44:10|20611.6|20521.6|20615.8|20525.8|20618.4|20528.4|20610.9|20520.9|33
1655966660000|2022-06-23 06:44:20|20614.7|20524.7|20614.8|20524.8|20623.2|20533.2|20613.9|20523.9|32
1655966670000|2022-06-23 06:44:30|20613.1|20523.1|20617.2|20527.2|20617.2|20527.2|20606.2|20516.2|35
1655966680000|2022-06-23 06:44:40|20617.1|20527.1|20622.6|20532.6|20623.2|20533.2|20614|20524|37
1655966690000|2022-06-23 06:44:50|20622.3|20532.3|20620.9|20530.9|20623.1|20533.1|20615|20525|33
1655966700000|2022-06-23 06:45:00|20620.8|20530.8|20621.7|20531.7|20623.4|20533.4|20613.4|20523.4|27
1655966710000|2022-06-23 06:45:10|20622.8|20532.8|20614.6|20524.6|20627.6|20537.6|20613.9|20523.9|37
1655966720000|2022-06-23 06:45:20|20608.7|20518.7|20610.1|20520.1|20610.1|20520.1|20606.1|20516.1|32
1655966730000|2022-06-23 06:45:30|20611.4|20521.4|20607.5|20517.5|20612|20522|20605.1|20515.1|30
1655966740000|2022-06-23 06:45:40|20605.7|20515.7|20603.3|20513.3|20606.7|20516.7|20602.9|20512.9|29
1655966750000|2022-06-23 06:45:50|20604.8|20514.8|20602.1|20512.1|20605.3|20515.3|20600|20510|33
1655966760000|2022-06-23 06:46:00|20602.2|20512.2|20601.8|20511.8|20605.5|20515.5|20600.3|20510.3|37
1655966770000|2022-06-23 06:46:10|20601.4|20511.4|20605.3|20515.3|20606|20516|20595.7|20505.7|32
1655966780000|2022-06-23 06:46:20|20605.1|20515.1|20606.7|20516.7|20608.1|20518.1|20605.1|20515.1|28
1655966790000|2022-06-23 06:46:30|20605.3|20515.3|20599.8|20509.8|20605.3|20515.3|20599.5|20509.5|27
1655966800000|2022-06-23 06:46:40|20601|20511|20610.4|20520.4|20610.8|20520.8|20601|20511|31
1655966810000|2022-06-23 06:46:50|20611.1|20521.1|20608.2|20518.2|20611.1|20521.1|20606.5|20516.5|30
1655966820000|2022-06-23 06:47:00|20608.4|20518.4|20606.1|20516.1|20610.1|20520.1|20604.1|20514.1|35
1655966830000|2022-06-23 06:47:10|20606.3|20516.3|20611|20521|20611.5|20521.5|20601.7|20511.7|32
1655966840000|2022-06-23 06:47:20|20611.2|20521.2|20611.1|20521.1|20612.1|20522.1|20609.9|20519.9|30
1655966850000|2022-06-23 06:47:30|20610.8|20520.8|20604.6|20514.6|20610.8|20520.8|20602.6|20512.6|26
1655966860000|2022-06-23 06:47:40|20603.3|20513.3|20608|20518|20608|20518|20603|20513|29
1655966870000|2022-06-23 06:47:50|20608.1|20518.1|20605.8|20515.8|20609.3|20519.3|20603.7|20513.7|30
1655966880000|2022-06-23 06:48:00|20605.9|20515.9|20608.7|20518.7|20613|20523|20605.9|20515.9|35
1655966890000|2022-06-23 06:48:10|20609.1|20519.1|20612.2|20522.2|20614|20524|20607.2|20517.2|33
1655966900000|2022-06-23 06:48:20|20612.3|20522.3|20632.2|20542.2|20632.2|20542.2|20612.3|20522.3|36
1655966910000|2022-06-23 06:48:30|20632.4|20542.4|20625.9|20535.9|20632.6|20542.6|20625.9|20535.9|35
1655966920000|2022-06-23 06:48:40|20626.2|20536.2|20626.8|20536.8|20629.1|20539.1|20625.4|20535.4|30
1655966930000|2022-06-23 06:48:50|20627.3|20537.3|20644.3|20554.3|20645.7|20555.7|20626.6|20536.6|31
1655966940000|2022-06-23 06:49:00|20644.4|20554.4|20639|20549|20644.4|20554.4|20638.2|20548.2|26
1655966950000|2022-06-23 06:49:10|20638.8|20548.8|20624.4|20534.4|20643|20553|20620.3|20530.3|35
1655966960000|2022-06-23 06:49:20|20626.4|20536.4|20624.5|20534.5|20628.1|20538.1|20623|20533|34
1655966970000|2022-06-23 06:49:30|20624|20534|20627.9|20537.9|20632.8|20542.8|20623.2|20533.2|30
1655966980000|2022-06-23 06:49:40|20628.6|20538.6|20633.2|20543.2|20633.4|20543.4|20625.5|20535.5|30
1655966990000|2022-06-23 06:49:50|20633|20543|20632.2|20542.2|20633|20543|20630.6|20540.6|31
1655967000000|2022-06-23 06:50:00|20631.2|20541.2|20620.1|20530.1|20631.3|20541.3|20619.9|20529.9|37
1655967010000|2022-06-23 06:50:10|20619.7|20529.7|20621.9|20531.9|20626.9|20536.9|20619.4|20529.4|31
1655967020000|2022-06-23 06:50:20|20620.8|20530.8|20625.7|20535.7|20628.1|20538.1|20620.8|20530.8|27
1655967030000|2022-06-23 06:50:30|20625.8|20535.8|20620.9|20530.9|20625.8|20535.8|20620.9|20530.9|27
1655967040000|2022-06-23 06:50:40|20621.2|20531.2|20619.8|20529.8|20621.5|20531.5|20618.2|20528.2|22
1655967050000|2022-06-23 06:50:50|20619.6|20529.6|20623.2|20533.2|20623.2|20533.2|20617|20527|29
1655967060000|2022-06-23 06:51:00|20620.9|20530.9|20613.3|20523.3|20621.8|20531.8|20611.9|20521.9|30
1655967070000|2022-06-23 06:51:10|20613.9|20523.9|20608|20518|20615.9|20525.9|20604.5|20514.5|25
1655967080000|2022-06-23 06:51:20|20608.2|20518.2|20606|20516|20609.5|20519.5|20604.8|20514.8|21
1655967090000|2022-06-23 06:51:30|20604.4|20514.4|20600.5|20510.5|20604.4|20514.4|20596.7|20506.7|31
1655967100000|2022-06-23 06:51:40|20600.6|20510.6|20599.2|20509.2|20602|20512|20597.3|20507.3|28
1655967110000|2022-06-23 06:51:50|20598.8|20508.8|20598|20508|20602.5|20512.5|20596.1|20506.1|31
1655967120000|2022-06-23 06:52:00|20599.2|20509.2|20600.5|20510.5|20603.1|20513.1|20598.1|20508.1|28
1655967130000|2022-06-23 06:52:10|20600.6|20510.6|20600.9|20510.9|20601.7|20511.7|20598.1|20508.1|21
1655967140000|2022-06-23 06:52:20|20599.6|20509.6|20594.5|20504.5|20599.6|20509.6|20593.2|20503.2|27
1655967150000|2022-06-23 06:52:30|20594.3|20504.3|20580.7|20490.7|20596|20506|20580.3|20490.3|29
1655967160000|2022-06-23 06:52:40|20580.1|20490.1|20588|20498|20588|20498|20580|20490|37
1655967170000|2022-06-23 06:52:50|20588.9|20498.9|20577.8|20487.8|20588.9|20498.9|20575.6|20485.6|31
1655967180000|2022-06-23 06:53:00|20577.6|20487.6|20588.9|20498.9|20590.1|20500.1|20577.3|20487.3|33
1655967190000|2022-06-23 06:53:10|20588.6|20498.6|20589.7|20499.7|20590.5|20500.5|20587.5|20497.5|33
1655967200000|2022-06-23 06:53:20|20589.6|20499.6|20595.9|20505.9|20599.5|20509.5|20589.2|20499.2|30
1655967210000|2022-06-23 06:53:30|20595.4|20505.4|20596.9|20506.9|20596.9|20506.9|20593.3|20503.3|30
1655967220000|2022-06-23 06:53:40|20597.9|20507.9|20591.8|20501.8|20598.5|20508.5|20591.8|20501.8|26
1655967230000|2022-06-23 06:53:50|20592.7|20502.7|20589.8|20499.8|20594.3|20504.3|20589.6|20499.6|21
1655967240000|2022-06-23 06:54:00|20589.6|20499.6|20587.1|20497.1|20591.2|20501.2|20586|20496|32
1655967250000|2022-06-23 06:54:10|20590.2|20500.2|20594.9|20504.9|20596.7|20506.7|20590.2|20500.2|21
1655967260000|2022-06-23 06:54:20|20595|20505|20595|20505|20597.2|20507.2|20594|20504|30
1655967270000|2022-06-23 06:54:30|20595.2|20505.2|20599.6|20509.6|20599.6|20509.6|20595.2|20505.2|24
1655967280000|2022-06-23 06:54:40|20599.9|20509.9|20597.8|20507.8|20600.2|20510.2|20597.5|20507.5|26
1655967290000|2022-06-23 06:54:50|20598.1|20508.1|20595.9|20505.9|20598.4|20508.4|20595.9|20505.9|24
1655967300000|2022-06-23 06:55:00|20596.3|20506.3|20593.2|20503.2|20598.1|20508.1|20592.6|20502.6|30
1655967310000|2022-06-23 06:55:10|20593.9|20503.9|20593.4|20503.4|20594.4|20504.4|20592.9|20502.9|27
1655967320000|2022-06-23 06:55:20|20596|20506|20597.4|20507.4|20598.8|20508.8|20595.4|20505.4|29
1655967330000|2022-06-23 06:55:30|20597.9|20507.9|20592.8|20502.8|20598|20508|20592.5|20502.5|20
1655967340000|2022-06-23 06:55:40|20593.3|20503.3|20593.6|20503.6|20596.3|20506.3|20587.4|20497.4|30
1655967350000|2022-06-23 06:55:50|20593.7|20503.7|20594.7|20504.7|20596.6|20506.6|20593.4|20503.4|25
1655967360000|2022-06-23 06:56:00|20595.1|20505.1|20591.7|20501.7|20595.2|20505.2|20591.6|20501.6|28
1655967370000|2022-06-23 06:56:10|20591.8|20501.8|20592.8|20502.8|20594|20504|20591.4|20501.4|21
1655967380000|2022-06-23 06:56:20|20591.7|20501.7|20592.8|20502.8|20593.8|20503.8|20590.4|20500.4|27
1655967390000|2022-06-23 06:56:30|20592.9|20502.9|20592.7|20502.7|20592.9|20502.9|20591|20501|25
1655967400000|2022-06-23 06:56:40|20592.2|20502.2|20592.1|20502.1|20593.4|20503.4|20591.3|20501.3|25
1655967410000|2022-06-23 06:56:50|20593.3|20503.3|20595.4|20505.4|20601|20511|20592|20502|34
1655967420000|2022-06-23 06:57:00|20595.2|20505.2|20590.4|20500.4|20595.2|20505.2|20588.5|20498.5|27
1655967430000|2022-06-23 06:57:10|20590.6|20500.6|20588.6|20498.6|20605|20515|20587.4|20497.4|26
1655967440000|2022-06-23 06:57:20|20590.3|20500.3|20588.8|20498.8|20591.8|20501.8|20588.2|20498.2|26
1655967450000|2022-06-23 06:57:30|20586|20496|20591.1|20501.1|20591.1|20501.1|20586|20496|25
1655967460000|2022-06-23 06:57:40|20594.8|20504.8|20596.1|20506.1|20597.6|20507.6|20594.5|20504.5|33
1655967470000|2022-06-23 06:57:50|20596.4|20506.4|20594.9|20504.9|20597.7|20507.7|20593.7|20503.7|25
1655967480000|2022-06-23 06:58:00|20595.3|20505.3|20605.5|20515.5|20606.6|20516.6|20593.4|20503.4|35
1655967490000|2022-06-23 06:58:10|20605.7|20515.7|20610|20520|20610.9|20520.9|20604.4|20514.4|29
1655967500000|2022-06-23 06:58:20|20609.5|20519.5|20605.7|20515.7|20611.8|20521.8|20605.6|20515.6|22
1655967510000|2022-06-23 06:58:30|20605.6|20515.6|20606.9|20516.9|20607.8|20517.8|20600.4|20510.4|26
1655967520000|2022-06-23 06:58:40|20607.2|20517.2|20612.8|20522.8|20612.8|20522.8|20607.2|20517.2|27
1655967530000|2022-06-23 06:58:50|20613|20523|20614.2|20524.2|20616.1|20526.1|20611.2|20521.2|30
1655967540000|2022-06-23 06:59:00|20612|20522|20613.6|20523.6|20614.6|20524.6|20611.7|20521.7|34
1655967550000|2022-06-23 06:59:10|20612.8|20522.8|20603|20513|20613|20523|20603|20513|32
1655967560000|2022-06-23 06:59:20|20602.9|20512.9|20600.6|20510.6|20603.2|20513.2|20599.5|20509.5|29
1655967570000|2022-06-23 06:59:30|20600.5|20510.5|20588|20498|20600.5|20510.5|20587.9|20497.9|31
1655967580000|2022-06-23 06:59:40|20588.2|20498.2|20582.4|20492.4|20589|20499|20581.4|20491.4|22
1655967590000|2022-06-23 06:59:50|20581|20491|20576.9|20486.9|20581|20491|20574.7|20484.7|31
1655967600000|2022-06-23 07:00:00|20577.5|20487.5|20582.6|20492.6|20582.7|20492.7|20575.6|20485.6|39
1655967610000|2022-06-23 07:00:10|20583.3|20493.3|20574.8|20484.8|20586.5|20496.5|20569.5|20479.5|38
1655967620000|2022-06-23 07:00:20|20575.5|20485.5|20571.4|20481.4|20575.7|20485.7|20571.4|20481.4|37
1655967630000|2022-06-23 07:00:30|20570.8|20480.8|20572.4|20482.4|20574|20484|20570.8|20480.8|28
1655967640000|2022-06-23 07:00:40|20572.5|20482.5|20572.3|20482.3|20572.9|20482.9|20570.6|20480.6|27
1655967650000|2022-06-23 07:00:50|20572.1|20482.1|20567|20477|20572.1|20482.1|20566.9|20476.9|25
1655967660000|2022-06-23 07:01:00|20567.7|20477.7|20570.6|20480.6|20570.9|20480.9|20567.2|20477.2|34
1655967670000|2022-06-23 07:01:10|20568.4|20478.4|20563|20473|20568.4|20478.4|20563|20473|32
1655967680000|2022-06-23 07:01:20|20561.7|20471.7|20569.1|20479.1|20569.8|20479.8|20561.7|20471.7|31
1655967690000|2022-06-23 07:01:30|20569.2|20479.2|20587|20497|20591.6|20501.6|20569.1|20479.1|37
1655967700000|2022-06-23 07:01:40|20586.7|20496.7|20580.3|20490.3|20586.7|20496.7|20578.3|20488.3|33
1655967710000|2022-06-23 07:01:50|20580.2|20490.2|20575.9|20485.9|20580.2|20490.2|20575|20485|30
1655967720000|2022-06-23 07:02:00|20575.8|20485.8|20572.8|20482.8|20576.2|20486.2|20569.1|20479.1|33
1655967730000|2022-06-23 07:02:10|20572.5|20482.5|20569.8|20479.8|20573.6|20483.6|20569.8|20479.8|33
1655967740000|2022-06-23 07:02:20|20569.2|20479.2|20569.6|20479.6|20573.3|20483.3|20568.6|20478.6|33
1655967750000|2022-06-23 07:02:30|20569.9|20479.9|20572.6|20482.6|20572.6|20482.6|20568.4|20478.4|36
1655967760000|2022-06-23 07:02:40|20572.3|20482.3|20573|20483|20574.1|20484.1|20572.2|20482.2|28
1655967770000|2022-06-23 07:02:50|20572.8|20482.8|20569.3|20479.3|20573.4|20483.4|20568.5|20478.5|29
1655967780000|2022-06-23 07:03:00|20569.2|20479.2|20582.8|20492.8|20582.9|20492.9|20568.2|20478.2|32
1655967790000|2022-06-23 07:03:10|20582.7|20492.7|20585.6|20495.6|20585.9|20495.9|20581.9|20491.9|36
1655967800000|2022-06-23 07:03:20|20586.1|20496.1|20577.1|20487.1|20587.1|20497.1|20577.1|20487.1|34
1655967810000|2022-06-23 07:03:30|20578.8|20488.8|20581.4|20491.4|20583.5|20493.5|20574.1|20484.1|36
1655967820000|2022-06-23 07:03:40|20582.5|20492.5|20579.6|20489.6|20582.5|20492.5|20578.4|20488.4|28
1655967830000|2022-06-23 07:03:50|20579.7|20489.7|20578.2|20488.2|20579.7|20489.7|20575.3|20485.3|28
1655967840000|2022-06-23 07:04:00|20577.6|20487.6|20574.7|20484.7|20577.6|20487.6|20573.8|20483.8|30
1655967850000|2022-06-23 07:04:10|20574.9|20484.9|20587.9|20497.9|20588.5|20498.5|20574.9|20484.9|35
1655967860000|2022-06-23 07:04:20|20589.4|20499.4|20588.7|20498.7|20591.5|20501.5|20585.7|20495.7|39
1655967870000|2022-06-23 07:04:30|20588|20498|20602.8|20512.8|20605|20515|20588|20498|34
1655967880000|2022-06-23 07:04:40|20598.3|20508.3|20603.9|20513.9|20606.6|20516.6|20597.8|20507.8|33
1655967890000|2022-06-23 07:04:50|20603.7|20513.7|20606.9|20516.9|20608|20518|20603.1|20513.1|33
1655967900000|2022-06-23 07:05:00|20607.2|20517.2|20606.7|20516.7|20609|20519|20605.7|20515.7|28
1655967910000|2022-06-23 07:05:10|20606.4|20516.4|20609.6|20519.6|20610.6|20520.6|20606.1|20516.1|29
1655967920000|2022-06-23 07:05:20|20610.1|20520.1|20607.9|20517.9|20610.1|20520.1|20606.6|20516.6|24
1655967930000|2022-06-23 07:05:30|20607.6|20517.6|20606.7|20516.7|20607.6|20517.6|20604.5|20514.5|30
1655967940000|2022-06-23 07:05:40|20605.5|20515.5|20610|20520|20610.6|20520.6|20604.9|20514.9|26
1655967950000|2022-06-23 07:05:50|20610.1|20520.1|20610.4|20520.4|20612.6|20522.6|20608.2|20518.2|29
1655967960000|2022-06-23 07:06:00|20611.3|20521.3|20612.3|20522.3|20613.4|20523.4|20608.8|20518.8|25
1655967970000|2022-06-23 07:06:10|20612.1|20522.1|20616.5|20526.5|20617.9|20527.9|20609.1|20519.1|31
1655967980000|2022-06-23 07:06:20|20616.9|20526.9|20621|20531|20621.2|20531.2|20616.5|20526.5|28
1655967990000|2022-06-23 07:06:30|20621.3|20531.3|20621.4|20531.4|20621.9|20531.9|20616|20526|27
1655968000000|2022-06-23 07:06:40|20621.3|20531.3|20620.8|20530.8|20622.1|20532.1|20619.2|20529.2|24
1655968010000|2022-06-23 07:06:50|20620.4|20530.4|20624|20534|20624|20534|20620.4|20530.4|27
1655968020000|2022-06-23 07:07:00|20625.3|20535.3|20628.9|20538.9|20629.9|20539.9|20623.7|20533.7|29
1655968030000|2022-06-23 07:07:10|20627|20537|20628.4|20538.4|20628.9|20538.9|20626.5|20536.5|26
1655968040000|2022-06-23 07:07:20|20628.6|20538.6|20627.2|20537.2|20628.8|20538.8|20626.2|20536.2|31
1655968050000|2022-06-23 07:07:30|20627.7|20537.7|20627.7|20537.7|20628.1|20538.1|20625.1|20535.1|18
1655968060000|2022-06-23 07:07:40|20627.2|20537.2|20624.3|20534.3|20628.9|20538.9|20622.4|20532.4|31
1655968070000|2022-06-23 07:07:50|20626|20536|20622.7|20532.7|20627.6|20537.6|20621.8|20531.8|30
1655968080000|2022-06-23 07:08:00|20618.3|20528.3|20617.6|20527.6|20620.7|20530.7|20617.3|20527.3|27
1655968090000|2022-06-23 07:08:10|20617.4|20527.4|20601.7|20511.7|20619.9|20529.9|20601.7|20511.7|32
1655968100000|2022-06-23 07:08:20|20603.6|20513.6|20588.1|20498.1|20603.7|20513.7|20588.1|20498.1|34
1655968110000|2022-06-23 07:08:30|20587.8|20497.8|20580.7|20490.7|20587.8|20497.8|20580|20490|32
1655968120000|2022-06-23 07:08:40|20581.2|20491.2|20581.6|20491.6|20585.5|20495.5|20580.8|20490.8|33
1655968130000|2022-06-23 07:08:50|20583.3|20493.3|20583.7|20493.7|20589.2|20499.2|20583.3|20493.3|27
1655968140000|2022-06-23 07:09:00|20583.8|20493.8|20584.8|20494.8|20585.9|20495.9|20582.8|20492.8|29
1655968150000|2022-06-23 07:09:10|20584.6|20494.6|20588.2|20498.2|20588.3|20498.3|20584.5|20494.5|29
1655968160000|2022-06-23 07:09:20|20588.5|20498.5|20623.7|20533.7|20623.7|20533.7|20582.8|20492.8|34
1655968170000|2022-06-23 07:09:30|20623.4|20533.4|20626|20536|20626.8|20536.8|20622.3|20532.3|32
1655968180000|2022-06-23 07:09:40|20625.9|20535.9|20613.3|20523.3|20626.5|20536.5|20613.3|20523.3|29
1655968190000|2022-06-23 07:09:50|20609.4|20519.4|20623.4|20533.4|20624.3|20534.3|20609.4|20519.4|33
1655968200000|2022-06-23 07:10:00|20624.6|20534.6|20621.4|20531.4|20625.4|20535.4|20616.6|20526.6|34
1655968210000|2022-06-23 07:10:10|20623.4|20533.4|20627.7|20537.7|20628.3|20538.3|20620.9|20530.9|35
1655968220000|2022-06-23 07:10:20|20627.6|20537.6|20629.8|20539.8|20630.2|20540.2|20626.5|20536.5|33
1655968230000|2022-06-23 07:10:30|20629.9|20539.9|20644.2|20554.2|20646|20556|20629.2|20539.2|36
1655968240000|2022-06-23 07:10:40|20643.1|20553.1|20642.9|20552.9|20644.2|20554.2|20642.2|20552.2|28
1655968250000|2022-06-23 07:10:50|20642.7|20552.7|20639.3|20549.3|20642.7|20552.7|20636|20546|27
1655968260000|2022-06-23 07:11:00|20638.6|20548.6|20620.1|20530.1|20638.6|20548.6|20619.4|20529.4|35
1655968270000|2022-06-23 07:11:10|20621.5|20531.5|20623.4|20533.4|20625.4|20535.4|20621.5|20531.5|25
1655968280000|2022-06-23 07:11:20|20624.2|20534.2|20628.1|20538.1|20628.1|20538.1|20614.4|20524.4|34
1655968290000|2022-06-23 07:11:30|20628.2|20538.2|20626.5|20536.5|20630|20540|20622.8|20532.8|29
1655968300000|2022-06-23 07:11:40|20626.3|20536.3|20627.2|20537.2|20627.9|20537.9|20626|20536|31
1655968310000|2022-06-23 07:11:50|20627.1|20537.1|20621.2|20531.2|20627.1|20537.1|20621.2|20531.2|31
1655968320000|2022-06-23 07:12:00|20623|20533|20623.4|20533.4|20629.4|20539.4|20621.6|20531.6|30
1655968330000|2022-06-23 07:12:10|20623.6|20533.6|20617.5|20527.5|20623.6|20533.6|20614|20524|30
1655968340000|2022-06-23 07:12:20|20617.1|20527.1|20619.4|20529.4|20620.2|20530.2|20617.1|20527.1|26
1655968350000|2022-06-23 07:12:30|20619.1|20529.1|20619.1|20529.1|20619.6|20529.6|20615.5|20525.5|31
1655968360000|2022-06-23 07:12:40|20618.9|20528.9|20617.1|20527.1|20618.9|20528.9|20614.9|20524.9|23
1655968370000|2022-06-23 07:12:50|20617.2|20527.2|20620.7|20530.7|20620.7|20530.7|20614.8|20524.8|28
1655968380000|2022-06-23 07:13:00|20620.9|20530.9|20622.6|20532.6|20622.8|20532.8|20618.9|20528.9|30
1655968390000|2022-06-23 07:13:10|20622.8|20532.8|20614.5|20524.5|20622.8|20532.8|20614.5|20524.5|31
1655968400000|2022-06-23 07:13:20|20614.4|20524.4|20620.8|20530.8|20621.5|20531.5|20614.4|20524.4|31
1655968410000|2022-06-23 07:13:30|20621.2|20531.2|20621|20531|20623|20533|20619.5|20529.5|20
1655968420000|2022-06-23 07:13:40|20620.9|20530.9|20638.7|20548.7|20638.7|20548.7|20620.8|20530.8|28
1655968430000|2022-06-23 07:13:50|20639.4|20549.4|20644|20554|20645|20555|20639.4|20549.4|32
1655968440000|2022-06-23 07:14:00|20643|20553|20632.1|20542.1|20646|20556|20632.1|20542.1|28
1655968450000|2022-06-23 07:14:10|20632.5|20542.5|20625.8|20535.8|20633.8|20543.8|20624|20534|27
1655968460000|2022-06-23 07:14:20|20626|20536|20614.3|20524.3|20626.3|20536.3|20614.3|20524.3|30
1655968470000|2022-06-23 07:14:30|20613.6|20523.6|20625.7|20535.7|20625.7|20535.7|20613.6|20523.6|30
1655968480000|2022-06-23 07:14:40|20624.9|20534.9|20625.4|20535.4|20625.8|20535.8|20621.9|20531.9|30
1655968490000|2022-06-23 07:14:50|20625.3|20535.3|20622.2|20532.2|20625.6|20535.6|20618|20528|31
1655968500000|2022-06-23 07:15:00|20622.3|20532.3|20610.6|20520.6|20623|20533|20610.6|20520.6|33
1655968510000|2022-06-23 07:15:10|20611.5|20521.5|20602.7|20512.7|20619.1|20529.1|20602.2|20512.2|35
1655968520000|2022-06-23 07:15:20|20603.2|20513.2|20593.9|20503.9|20603.2|20513.2|20588.2|20498.2|33
1655968530000|2022-06-23 07:15:30|20593.7|20503.7|20593.3|20503.3|20595.8|20505.8|20590.8|20500.8|33
1655968540000|2022-06-23 07:15:40|20595.1|20505.1|20587.6|20497.6|20596.4|20506.4|20585|20495|31
1655968550000|2022-06-23 07:15:50|20588.5|20498.5|20586.7|20496.7|20588.5|20498.5|20584.6|20494.6|29
1655968560000|2022-06-23 07:16:00|20586.6|20496.6|20585|20495|20586.8|20496.8|20581.5|20491.5|34
1655968570000|2022-06-23 07:16:10|20584.3|20494.3|20584|20494|20586.8|20496.8|20583.3|20493.3|28
1655968580000|2022-06-23 07:16:20|20583.2|20493.2|20579.7|20489.7|20584.4|20494.4|20579.7|20489.7|33
1655968590000|2022-06-23 07:16:30|20581.8|20491.8|20583.9|20493.9|20584.4|20494.4|20578.8|20488.8|28
1655968600000|2022-06-23 07:16:40|20584|20494|20594.8|20504.8|20594.8|20504.8|20583.3|20493.3|28
1655968610000|2022-06-23 07:16:50|20595.3|20505.3|20592.6|20502.6|20597.3|20507.3|20591.8|20501.8|33
1655968620000|2022-06-23 07:17:00|20592.9|20502.9|20586.7|20496.7|20592.9|20502.9|20582.4|20492.4|32
1655968630000|2022-06-23 07:17:10|20587.7|20497.7|20581.3|20491.3|20587.7|20497.7|20581.3|20491.3|34
1655968640000|2022-06-23 07:17:20|20583.8|20493.8|20574.8|20484.8|20583.8|20493.8|20568.8|20478.8|35
1655968650000|2022-06-23 07:17:30|20571.9|20481.9|20568.5|20478.5|20572.2|20482.2|20566.7|20476.7|30
1655968660000|2022-06-23 07:17:40|20566.3|20476.3|20565.8|20475.8|20568.6|20478.6|20565.3|20475.3|30
1655968670000|2022-06-23 07:17:50|20566.6|20476.6|20551.6|20461.6|20566.8|20476.8|20551.3|20461.3|30
1655968680000|2022-06-23 07:18:00|20549.3|20459.3|20546.5|20456.5|20551.8|20461.8|20546.1|20456.1|31
1655968690000|2022-06-23 07:18:10|20546.4|20456.4|20546.4|20456.4|20549|20459|20545.2|20455.2|31
1655968700000|2022-06-23 07:18:20|20545.7|20455.7|20540.1|20450.1|20545.7|20455.7|20538.3|20448.3|31
1655968710000|2022-06-23 07:18:30|20542.2|20452.2|20542.9|20452.9|20542.9|20452.9|20535.8|20445.8|33
1655968720000|2022-06-23 07:18:40|20542.7|20452.7|20543.7|20453.7|20545.4|20455.4|20542.2|20452.2|28
1655968730000|2022-06-23 07:18:50|20544.8|20454.8|20542|20452|20545.6|20455.6|20542|20452|33
1655968740000|2022-06-23 07:19:00|20542.2|20452.2|20539.3|20449.3|20544|20454|20539.3|20449.3|22
1655968750000|2022-06-23 07:19:10|20539.1|20449.1|20534.5|20444.5|20539.3|20449.3|20534.5|20444.5|33
1655968760000|2022-06-23 07:19:20|20535.3|20445.3|20537.3|20447.3|20538.4|20448.4|20532.5|20442.5|32
1655968770000|2022-06-23 07:19:30|20536.5|20446.5|20569|20479|20569|20479|20534.6|20444.6|37
1655968780000|2022-06-23 07:19:40|20568.7|20478.7|20558.5|20468.5|20569.5|20479.5|20558.5|20468.5|29
1655968790000|2022-06-23 07:19:50|20556|20466|20552.3|20462.3|20561|20471|20552.3|20462.3|27
1655968800000|2022-06-23 07:20:00|20555.3|20465.3|20543|20453|20555.3|20465.3|20542|20452|33
1655968810000|2022-06-23 07:20:10|20541|20451|20534.7|20444.7|20541|20451|20534.5|20444.5|28
1655968820000|2022-06-23 07:20:20|20534.6|20444.6|20537.5|20447.5|20539.8|20449.8|20534.6|20444.6|34
1655968830000|2022-06-23 07:20:30|20537.3|20447.3|20531.6|20441.6|20541.9|20451.9|20528.3|20438.3|30
1655968840000|2022-06-23 07:20:40|20531|20441|20531|20441|20534|20444|20529.9|20439.9|28
1655968850000|2022-06-23 07:20:50|20531.1|20441.1|20529.3|20439.3|20531.5|20441.5|20527.2|20437.2|24
1655968860000|2022-06-23 07:21:00|20529.7|20439.7|20523.6|20433.6|20533|20443|20522.7|20432.7|33
1655968870000|2022-06-23 07:21:10|20523.3|20433.3|20540.5|20450.5|20541.5|20451.5|20521.3|20431.3|32
1655968880000|2022-06-23 07:21:20|20540.1|20450.1|20536.3|20446.3|20541.5|20451.5|20533.8|20443.8|36
1655968890000|2022-06-23 07:21:30|20533|20443|20532|20442|20535.8|20445.8|20528.1|20438.1|34
1655968900000|2022-06-23 07:21:40|20532.1|20442.1|20537|20447|20540.1|20450.1|20530.4|20440.4|33
1655968910000|2022-06-23 07:21:50|20537.3|20447.3|20538.3|20448.3|20539.6|20449.6|20534|20444|32
1655968920000|2022-06-23 07:22:00|20538.4|20448.4|20536.4|20446.4|20539.4|20449.4|20535.4|20445.4|31
1655968930000|2022-06-23 07:22:10|20536.9|20446.9|20531.3|20441.3|20536.9|20446.9|20528.3|20438.3|32
1655968940000|2022-06-23 07:22:20|20532|20442|20534.1|20444.1|20534.5|20444.5|20530.2|20440.2|30
1655968950000|2022-06-23 07:22:30|20531.8|20441.8|20533.5|20443.5|20534.4|20444.4|20531.8|20441.8|26
1655968960000|2022-06-23 07:22:40|20533.8|20443.8|20532.2|20442.2|20533.9|20443.9|20531.2|20441.2|28
1655968970000|2022-06-23 07:22:50|20532.1|20442.1|20532.4|20442.4|20533.1|20443.1|20530.8|20440.8|20
1655968980000|2022-06-23 07:23:00|20532.5|20442.5|20530.4|20440.4|20534.7|20444.7|20529.8|20439.8|31
1655968990000|2022-06-23 07:23:10|20530.7|20440.7|20532.2|20442.2|20534|20444|20528.9|20438.9|21
1655969000000|2022-06-23 07:23:20|20532.1|20442.1|20531.8|20441.8|20535.7|20445.7|20531.6|20441.6|29
1655969010000|2022-06-23 07:23:30|20531.9|20441.9|20532.5|20442.5|20533.8|20443.8|20529.3|20439.3|30
1655969020000|2022-06-23 07:23:40|20532.7|20442.7|20534.9|20444.9|20535|20445|20531.2|20441.2|33
1655969030000|2022-06-23 07:23:50|20534.8|20444.8|20533.8|20443.8|20535.3|20445.3|20532|20442|18
1655969040000|2022-06-23 07:24:00|20533.7|20443.7|20533.5|20443.5|20534.1|20444.1|20531.4|20441.4|19
1655969050000|2022-06-23 07:24:10|20533.7|20443.7|20531.9|20441.9|20534.9|20444.9|20528.9|20438.9|26
1655969060000|2022-06-23 07:24:20|20531.7|20441.7|20532.6|20442.6|20532.7|20442.7|20529.2|20439.2|29
1655969070000|2022-06-23 07:24:30|20532.7|20442.7|20528.7|20438.7|20532.8|20442.8|20528.7|20438.7|15
1655969080000|2022-06-23 07:24:40|20528.6|20438.6|20520.4|20430.4|20529.1|20439.1|20516.3|20426.3|30
1655969090000|2022-06-23 07:24:50|20520.5|20430.5|20518.9|20428.9|20520.7|20430.7|20516.9|20426.9|29
1655969100000|2022-06-23 07:25:00|20518.3|20428.3|20526.3|20436.3|20526.8|20436.8|20515.5|20425.5|37
1655969110000|2022-06-23 07:25:10|20526.5|20436.5|20526.1|20436.1|20526.5|20436.5|20521.2|20431.2|28
1655969120000|2022-06-23 07:25:20|20524.9|20434.9|20525.3|20435.3|20526.3|20436.3|20521.7|20431.7|28
1655969130000|2022-06-23 07:25:30|20525|20435|20524.3|20434.3|20525.4|20435.4|20524|20434|19
1655969140000|2022-06-23 07:25:40|20525|20435|20519.4|20429.4|20525.3|20435.3|20516.6|20426.6|34
1655969150000|2022-06-23 07:25:50|20519.2|20429.2|20517.5|20427.5|20519.7|20429.7|20516|20426|32
1655969160000|2022-06-23 07:26:00|20517|20427|20527.1|20437.1|20527.1|20437.1|20516.9|20426.9|28
1655969170000|2022-06-23 07:26:10|20527.2|20437.2|20530.8|20440.8|20531.5|20441.5|20527.2|20437.2|25
1655969180000|2022-06-23 07:26:20|20531.3|20441.3|20525.4|20435.4|20531.3|20441.3|20523.6|20433.6|24
1655969190000|2022-06-23 07:26:30|20525.6|20435.6|20526|20436|20526.2|20436.2|20522.3|20432.3|28
1655969200000|2022-06-23 07:26:40|20525.7|20435.7|20525.4|20435.4|20526|20436|20522.6|20432.6|32
1655969210000|2022-06-23 07:26:50|20524.5|20434.5|20521|20431|20524.6|20434.6|20520.9|20430.9|26
1655969220000|2022-06-23 07:27:00|20521.1|20431.1|20522.2|20432.2|20524.1|20434.1|20518.2|20428.2|26
1655969230000|2022-06-23 07:27:10|20521.5|20431.5|20519.5|20429.5|20522.3|20432.3|20519.5|20429.5|23
1655969240000|2022-06-23 07:27:20|20519.4|20429.4|20523.3|20433.3|20524.1|20434.1|20518.8|20428.8|30
1655969250000|2022-06-23 07:27:30|20523.1|20433.1|20521.4|20431.4|20524.4|20434.4|20521.4|20431.4|30
1655969260000|2022-06-23 07:27:40|20520.4|20430.4|20521.5|20431.5|20523|20433|20518.6|20428.6|31
1655969270000|2022-06-23 07:27:50|20521.7|20431.7|20520.9|20430.9|20521.7|20431.7|20520.1|20430.1|19
1655969280000|2022-06-23 07:28:00|20521.1|20431.1|20521.9|20431.9|20521.9|20431.9|20517.2|20427.2|30
1655969290000|2022-06-23 07:28:10|20523.9|20433.9|20526.2|20436.2|20526.2|20436.2|20523|20433|23
1655969300000|2022-06-23 07:28:20|20526.3|20436.3|20523.7|20433.7|20526.6|20436.6|20523.5|20433.5|20
1655969310000|2022-06-23 07:28:30|20523.6|20433.6|20518.5|20428.5|20523.6|20433.6|20516.1|20426.1|29
1655969320000|2022-06-23 07:28:40|20518.6|20428.6|20521.3|20431.3|20521.3|20431.3|20518.6|20428.6|21
1655969330000|2022-06-23 07:28:50|20520.9|20430.9|20521.4|20431.4|20521.9|20431.9|20520|20430|26
1655969340000|2022-06-23 07:29:00|20521|20431|20521.5|20431.5|20523.4|20433.4|20520.1|20430.1|30
1655969350000|2022-06-23 07:29:10|20521.6|20431.6|20525|20435|20525.5|20435.5|20521.3|20431.3|29
1655969360000|2022-06-23 07:29:20|20525.1|20435.1|20523.1|20433.1|20525.1|20435.1|20521.9|20431.9|28
1655969370000|2022-06-23 07:29:30|20523.2|20433.2|20523.3|20433.3|20523.9|20433.9|20522.1|20432.1|17
1655969380000|2022-06-23 07:29:40|20522.8|20432.8|20522|20432|20524.2|20434.2|20521.8|20431.8|29
1655969390000|2022-06-23 07:29:50|20521.9|20431.9|20518.9|20428.9|20522.4|20432.4|20515.6|20425.6|27
1655969400000|2022-06-23 07:30:00|20521.7|20431.7|20518.4|20428.4|20526.9|20436.9|20516.2|20426.2|34
1655969410000|2022-06-23 07:30:10|20520.5|20430.5|20515.8|20425.8|20520.5|20430.5|20510.7|20420.7|29
1655969420000|2022-06-23 07:30:20|20516.7|20426.7|20522.3|20432.3|20523.7|20433.7|20515.9|20425.9|31
1655969430000|2022-06-23 07:30:30|20521.9|20431.9|20515.2|20425.2|20522|20432|20514.3|20424.3|25
1655969440000|2022-06-23 07:30:40|20515.3|20425.3|20513.1|20423.1|20516.7|20426.7|20512.6|20422.6|33
1655969450000|2022-06-23 07:30:50|20513.6|20423.6|20508.4|20418.4|20513.8|20423.8|20508.4|20418.4|22
1655969460000|2022-06-23 07:31:00|20510.5|20420.5|20506.8|20416.8|20510.5|20420.5|20505.3|20415.3|33
1655969470000|2022-06-23 07:31:10|20508.1|20418.1|20508.2|20418.2|20508.2|20418.2|20503.2|20413.2|32
1655969480000|2022-06-23 07:31:20|20507.7|20417.7|20505.2|20415.2|20507.7|20417.7|20504.8|20414.8|28
1655969490000|2022-06-23 07:31:30|20505.7|20415.7|20505.8|20415.8|20507.4|20417.4|20505.1|20415.1|28
1655969500000|2022-06-23 07:31:40|20506|20416|20506.4|20416.4|20507.1|20417.1|20504.6|20414.6|26
1655969510000|2022-06-23 07:31:50|20506.3|20416.3|20502.1|20412.1|20506.3|20416.3|20501.4|20411.4|16
1655969520000|2022-06-23 07:32:00|20503.3|20413.3|20506.4|20416.4|20508.3|20418.3|20502.9|20412.9|28
1655969530000|2022-06-23 07:32:10|20506.9|20416.9|20509.7|20419.7|20509.9|20419.9|20506.3|20416.3|27
1655969540000|2022-06-23 07:32:20|20509.8|20419.8|20513.9|20423.9|20514.2|20424.2|20509.1|20419.1|31
1655969550000|2022-06-23 07:32:30|20514|20424|20507.8|20417.8|20514.5|20424.5|20506.9|20416.9|36
1655969560000|2022-06-23 07:32:40|20508.5|20418.5|20510.3|20420.3|20511|20421|20506.8|20416.8|30
1655969570000|2022-06-23 07:32:50|20510.5|20420.5|20509.9|20419.9|20511.3|20421.3|20508.3|20418.3|22
1655969580000|2022-06-23 07:33:00|20510.2|20420.2|20515.6|20425.6|20515.6|20425.6|20507.5|20417.5|31
1655969590000|2022-06-23 07:33:10|20513.5|20423.5|20506.7|20416.7|20513.5|20423.5|20504.2|20414.2|28
1655969600000|2022-06-23 07:33:20|20506.3|20416.3|20508.7|20418.7|20508.7|20418.7|20506.3|20416.3|20
1655969610000|2022-06-23 07:33:30|20508.1|20418.1|20509.6|20419.6|20510.2|20420.2|20507.2|20417.2|21
1655969620000|2022-06-23 07:33:40|20509.5|20419.5|20513.4|20423.4|20514.1|20424.1|20509.5|20419.5|28
1655969630000|2022-06-23 07:33:50|20513|20423|20513|20423|20517.9|20427.9|20512.5|20422.5|28
1655969640000|2022-06-23 07:34:00|20513.9|20423.9|20515.9|20425.9|20516.5|20426.5|20512.8|20422.8|29
1655969650000|2022-06-23 07:34:10|20515.8|20425.8|20521.7|20431.7|20522|20432|20515.8|20425.8|31
1655969660000|2022-06-23 07:34:20|20523.2|20433.2|20523.6|20433.6|20525.4|20435.4|20519|20429|31
1655969670000|2022-06-23 07:34:30|20523.1|20433.1|20518.4|20428.4|20523.1|20433.1|20516.8|20426.8|32
1655969680000|2022-06-23 07:34:40|20518.7|20428.7|20519|20429|20519.9|20429.9|20516.5|20426.5|25
1655969690000|2022-06-23 07:34:50|20518.9|20428.9|20518.1|20428.1|20519.7|20429.7|20516.9|20426.9|18
1655969700000|2022-06-23 07:35:00|20517.3|20427.3|20519.9|20429.9|20519.9|20429.9|20516.1|20426.1|26
1655969710000|2022-06-23 07:35:10|20519.2|20429.2|20516.3|20426.3|20521.5|20431.5|20516.3|20426.3|27
1655969720000|2022-06-23 07:35:20|20516.6|20426.6|20521.7|20431.7|20522|20432|20516.6|20426.6|30
1655969730000|2022-06-23 07:35:30|20522|20432|20520.3|20430.3|20522|20432|20519.7|20429.7|21
1655969740000|2022-06-23 07:35:40|20520.4|20430.4|20517.4|20427.4|20522.4|20432.4|20516.1|20426.1|25
1655969750000|2022-06-23 07:35:50|20517.2|20427.2|20508.6|20418.6|20517.6|20427.6|20508.6|20418.6|31
1655969760000|2022-06-23 07:36:00|20508.7|20418.7|20510.9|20420.9|20511.8|20421.8|20508.3|20418.3|27
1655969770000|2022-06-23 07:36:10|20510.6|20420.6|20498.3|20408.3|20510.9|20420.9|20497.8|20407.8|33
1655969780000|2022-06-23 07:36:20|20500|20410|20500.2|20410.2|20502.2|20412.2|20497.9|20407.9|25
1655969790000|2022-06-23 07:36:30|20500.4|20410.4|20501|20411|20501.4|20411.4|20497.1|20407.1|28
1655969800000|2022-06-23 07:36:40|20500.7|20410.7|20503.9|20413.9|20504.6|20414.6|20499.8|20409.8|32
1655969810000|2022-06-23 07:36:50|20504.1|20414.1|20500.7|20410.7|20505.4|20415.4|20500.1|20410.1|21
1655969820000|2022-06-23 07:37:00|20500.5|20410.5|20497.6|20407.6|20504.3|20414.3|20497.2|20407.2|27
1655969830000|2022-06-23 07:37:10|20488.2|20398.2|20481.3|20391.3|20495.6|20405.6|20479.7|20389.7|32
1655969840000|2022-06-23 07:37:20|20481.5|20391.5|20480.4|20390.4|20482.6|20392.6|20480.1|20390.1|30
1655969850000|2022-06-23 07:37:30|20480.6|20390.6|20482|20392|20484.3|20394.3|20476.8|20386.8|30
1655969860000|2022-06-23 07:37:40|20481.9|20391.9|20480.7|20390.7|20481.9|20391.9|20479.2|20389.2|20
1655969870000|2022-06-23 07:37:50|20479.9|20389.9|20485.9|20395.9|20485.9|20395.9|20479.9|20389.9|21
1655969880000|2022-06-23 07:38:00|20486.4|20396.4|20480.8|20390.8|20486.8|20396.8|20480.4|20390.4|23
1655969890000|2022-06-23 07:38:10|20481.7|20391.7|20477.5|20387.5|20481.7|20391.7|20477.1|20387.1|29
1655969900000|2022-06-23 07:38:20|20476.3|20386.3|20476.4|20386.4|20477.2|20387.2|20475.4|20385.4|25
1655969910000|2022-06-23 07:38:30|20476.5|20386.5|20480.5|20390.5|20480.5|20390.5|20476.5|20386.5|24
1655969920000|2022-06-23 07:38:40|20482.1|20392.1|20489.9|20399.9|20490.4|20400.4|20482.1|20392.1|33
1655969930000|2022-06-23 07:38:50|20490|20400|20487.9|20397.9|20490.7|20400.7|20485.9|20395.9|25
1655969940000|2022-06-23 07:39:00|20489.7|20399.7|20494.5|20404.5|20494.5|20404.5|20489.6|20399.6|21
1655969950000|2022-06-23 07:39:10|20493.6|20403.6|20507.4|20417.4|20509|20419|20493.6|20403.6|32
1655969960000|2022-06-23 07:39:20|20507.5|20417.5|20509.1|20419.1|20513.8|20423.8|20507.5|20417.5|37
1655969970000|2022-06-23 07:39:30|20513|20423|20511.5|20421.5|20513|20423|20510.1|20420.1|28
1655969980000|2022-06-23 07:39:40|20512.3|20422.3|20513.1|20423.1|20515.1|20425.1|20510.1|20420.1|31
1655969990000|2022-06-23 07:39:50|20513|20423|20506.9|20416.9|20513|20423|20506.9|20416.9|28
1655970000000|2022-06-23 07:40:00|20507.2|20417.2|20500|20410|20507.2|20417.2|20500|20410|23
1655970010000|2022-06-23 07:40:10|20499.5|20409.5|20501|20411|20501.2|20411.2|20498.8|20408.8|20
1655970020000|2022-06-23 07:40:20|20501.2|20411.2|20505.3|20415.3|20506.2|20416.2|20501.2|20411.2|31
1655970030000|2022-06-23 07:40:30|20505.5|20415.5|20504.6|20414.6|20506|20416|20503|20413|24
1655970040000|2022-06-23 07:40:40|20504|20414|20504.1|20414.1|20505.2|20415.2|20504|20414|14
1655970050000|2022-06-23 07:40:50|20504.8|20414.8|20503|20413|20508.1|20418.1|20502.4|20412.4|20
1655970060000|2022-06-23 07:41:00|20502.7|20412.7|20501.3|20411.3|20504.5|20414.5|20501.3|20411.3|19
1655970070000|2022-06-23 07:41:10|20502.7|20412.7|20503.7|20413.7|20504.2|20414.2|20502.1|20412.1|25
1655970080000|2022-06-23 07:41:20|20502.7|20412.7|20507.9|20417.9|20510.2|20420.2|20502.7|20412.7|29
1655970090000|2022-06-23 07:41:30|20508.9|20418.9|20508.5|20418.5|20511.6|20421.6|20504.6|20414.6|25
1655970100000|2022-06-23 07:41:40|20507.2|20417.2|20509.1|20419.1|20510.2|20420.2|20507.2|20417.2|16
1655970110000|2022-06-23 07:41:50|20508.7|20418.7|20511|20421|20511.4|20421.4|20506.1|20416.1|17
1655970120000|2022-06-23 07:42:00|20510.8|20420.8|20509.3|20419.3|20511.4|20421.4|20508|20418|26
1655970130000|2022-06-23 07:42:10|20509|20419|20509.3|20419.3|20509.9|20419.9|20507.4|20417.4|19
1655970140000|2022-06-23 07:42:20|20509.2|20419.2|20510.4|20420.4|20511.4|20421.4|20508.9|20418.9|22
1655970150000|2022-06-23 07:42:30|20510.3|20420.3|20510.1|20420.1|20511.2|20421.2|20509.9|20419.9|21
1655970160000|2022-06-23 07:42:40|20510.2|20420.2|20513|20423|20513.8|20423.8|20510.2|20420.2|25
1655970170000|2022-06-23 07:42:50|20512.9|20422.9|20509.5|20419.5|20513.5|20423.5|20508.8|20418.8|24
1655970180000|2022-06-23 07:43:00|20509.4|20419.4|20505.3|20415.3|20513.4|20423.4|20503.4|20413.4|33
1655970190000|2022-06-23 07:43:10|20504.8|20414.8|20498.2|20408.2|20506.1|20416.1|20495|20405|29
1655970200000|2022-06-23 07:43:20|20499.3|20409.3|20510.2|20420.2|20510.2|20420.2|20499.3|20409.3|32
1655970210000|2022-06-23 07:43:30|20510.1|20420.1|20509.8|20419.8|20511|20421|20508.8|20418.8|29
1655970220000|2022-06-23 07:43:40|20510.2|20420.2|20509.1|20419.1|20513.8|20423.8|20505.1|20415.1|26
1655970230000|2022-06-23 07:43:50|20509|20419|20511.9|20421.9|20511.9|20421.9|20509|20419|22
1655970240000|2022-06-23 07:44:00|20512.3|20422.3|20508.8|20418.8|20514|20424|20503.5|20413.5|28
1655970250000|2022-06-23 07:44:10|20508.9|20418.9|20508.2|20418.2|20510.1|20420.1|20507.8|20417.8|28
1655970260000|2022-06-23 07:44:20|20508.4|20418.4|20504.2|20414.2|20509.7|20419.7|20504.2|20414.2|27
1655970270000|2022-06-23 07:44:30|20505.2|20415.2|20505.2|20415.2|20506.5|20416.5|20501.8|20411.8|28
1655970280000|2022-06-23 07:44:40|20505.4|20415.4|20505.5|20415.5|20505.9|20415.9|20504.8|20414.8|26
1655970290000|2022-06-23 07:44:50|20505.6|20415.6|20504.5|20414.5|20506.1|20416.1|20504.5|20414.5|25
1655970300000|2022-06-23 07:45:00|20504.6|20414.6|20505.4|20415.4|20506.5|20416.5|20503.4|20413.4|31
1655970310000|2022-06-23 07:45:10|20506.2|20416.2|20499.4|20409.4|20508|20418|20499.4|20409.4|30
1655970320000|2022-06-23 07:45:20|20500|20410|20506.5|20416.5|20508.6|20418.6|20499.2|20409.2|34
1655970330000|2022-06-23 07:45:30|20506.7|20416.7|20510.4|20420.4|20511.1|20421.1|20506.7|20416.7|28
1655970340000|2022-06-23 07:45:40|20510.3|20420.3|20504.7|20414.7|20510.3|20420.3|20504.7|20414.7|19
1655970350000|2022-06-23 07:45:50|20505.1|20415.1|20509.6|20419.6|20509.9|20419.9|20505.1|20415.1|22
1655970360000|2022-06-23 07:46:00|20508.7|20418.7|20508.6|20418.6|20511.3|20421.3|20507.8|20417.8|27
1655970370000|2022-06-23 07:46:10|20508.4|20418.4|20509.3|20419.3|20509.4|20419.4|20507|20417|17
1655970380000|2022-06-23 07:46:20|20509.8|20419.8|20513|20423|20513.7|20423.7|20507.5|20417.5|25
1655970390000|2022-06-23 07:46:30|20513.1|20423.1|20510|20420|20514.4|20424.4|20510|20420|16
1655970400000|2022-06-23 07:46:40|20509.6|20419.6|20509|20419|20512.7|20422.7|20507|20417|24
1655970410000|2022-06-23 07:46:50|20509.4|20419.4|20508.6|20418.6|20509.5|20419.5|20507.6|20417.6|23
1655970420000|2022-06-23 07:47:00|20508.8|20418.8|20512.4|20422.4|20512.6|20422.6|20507.9|20417.9|24
1655970430000|2022-06-23 07:47:10|20512.6|20422.6|20511.9|20421.9|20513|20423|20509.9|20419.9|30
1655970440000|2022-06-23 07:47:20|20511.8|20421.8|20518.5|20428.5|20519|20429|20511.7|20421.7|22
1655970450000|2022-06-23 07:47:30|20518.7|20428.7|20518.2|20428.2|20519|20429|20516.2|20426.2|29
1655970460000|2022-06-23 07:47:40|20518|20428|20517.6|20427.6|20518.8|20428.8|20515.9|20425.9|21
1655970470000|2022-06-23 07:47:50|20517.8|20427.8|20516|20426|20517.8|20427.8|20511.7|20421.7|27
1655970480000|2022-06-23 07:48:00|20515.9|20425.9|20514.6|20424.6|20516.4|20426.4|20512|20422|26
1655970490000|2022-06-23 07:48:10|20514.4|20424.4|20517.5|20427.5|20518.1|20428.1|20514.4|20424.4|29
1655970500000|2022-06-23 07:48:20|20517.7|20427.7|20521.3|20431.3|20521.5|20431.5|20517.2|20427.2|27
1655970510000|2022-06-23 07:48:30|20521.7|20431.7|20521.5|20431.5|20523|20433|20520.5|20430.5|25
1655970520000|2022-06-23 07:48:40|20521.6|20431.6|20518.8|20428.8|20529.2|20439.2|20518.8|20428.8|35
1655970530000|2022-06-23 07:48:50|20516.9|20426.9|20515.5|20425.5|20519.2|20429.2|20515.5|20425.5|23
1655970540000|2022-06-23 07:49:00|20515.4|20425.4|20517.2|20427.2|20517.5|20427.5|20513.8|20423.8|24
1655970550000|2022-06-23 07:49:10|20517.4|20427.4|20516.1|20426.1|20519.3|20429.3|20514.7|20424.7|32
1655970560000|2022-06-23 07:49:20|20517.2|20427.2|20480.5|20390.5|20517.2|20427.2|20474|20384|39
1655970570000|2022-06-23 07:49:30|20481.6|20391.6|20480.6|20390.6|20482.8|20392.8|20478.2|20388.2|35
1655970580000|2022-06-23 07:49:40|20480.4|20390.4|20470.8|20380.8|20481.5|20391.5|20468.2|20378.2|33
1655970590000|2022-06-23 07:49:50|20470.7|20380.7|20474.4|20384.4|20479.9|20389.9|20470.6|20380.6|26
1655970600000|2022-06-23 07:50:00|20473.6|20383.6|20466.5|20376.5|20473.6|20383.6|20462.6|20372.6|31
1655970610000|2022-06-23 07:50:10|20466.7|20376.7|20463.8|20373.8|20467.8|20377.8|20463.8|20373.8|29
1655970620000|2022-06-23 07:50:20|20463.7|20373.7|20465.1|20375.1|20467.5|20377.5|20462.8|20372.8|29
1655970630000|2022-06-23 07:50:30|20464.7|20374.7|20461.8|20371.8|20465.6|20375.6|20461.8|20371.8|28
1655970640000|2022-06-23 07:50:40|20461.9|20371.9|20462.3|20372.3|20464.5|20374.5|20459.4|20369.4|25
1655970650000|2022-06-23 07:50:50|20461.7|20371.7|20472.8|20382.8|20472.8|20382.8|20461.5|20371.5|32
1655970660000|2022-06-23 07:51:00|20473.8|20383.8|20485.7|20395.7|20487.2|20397.2|20473.5|20383.5|34
1655970670000|2022-06-23 07:51:10|20487.2|20397.2|20485.3|20395.3|20488.2|20398.2|20484.7|20394.7|28
1655970680000|2022-06-23 07:51:20|20484.2|20394.2|20484.8|20394.8|20485.1|20395.1|20483.6|20393.6|28
1655970690000|2022-06-23 07:51:30|20484.7|20394.7|20477.3|20387.3|20484.7|20394.7|20475.5|20385.5|29
1655970700000|2022-06-23 07:51:40|20476.7|20386.7|20484.2|20394.2|20484.2|20394.2|20476|20386|30
1655970710000|2022-06-23 07:51:50|20484.4|20394.4|20486|20396|20486.2|20396.2|20484.4|20394.4|27
1655970720000|2022-06-23 07:52:00|20485.5|20395.5|20486.4|20396.4|20486.4|20396.4|20484.7|20394.7|18
1655970730000|2022-06-23 07:52:10|20485.9|20395.9|20477.6|20387.6|20486|20396|20476.1|20386.1|29
1655970740000|2022-06-23 07:52:20|20477.7|20387.7|20477.1|20387.1|20479.1|20389.1|20475.4|20385.4|31
1655970750000|2022-06-23 07:52:30|20477|20387|20468|20378|20477|20387|20465.5|20375.5|32
1655970760000|2022-06-23 07:52:40|20466.3|20376.3|20472.5|20382.5|20472.6|20382.6|20466.3|20376.3|27
1655970770000|2022-06-23 07:52:50|20472.6|20382.6|20473.5|20383.5|20474.4|20384.4|20472|20382|21
1655970780000|2022-06-23 07:53:00|20473.4|20383.4|20473.2|20383.2|20476.9|20386.9|20471.8|20381.8|32
1655970790000|2022-06-23 07:53:10|20473|20383|20479.8|20389.8|20481.4|20391.4|20473|20383|26
1655970800000|2022-06-23 07:53:20|20478.1|20388.1|20483.9|20393.9|20483.9|20393.9|20475.5|20385.5|26
1655970810000|2022-06-23 07:53:30|20484.2|20394.2|20482.6|20392.6|20485.5|20395.5|20482.6|20392.6|24
1655970820000|2022-06-23 07:53:40|20483|20393|20480.9|20390.9|20483|20393|20478.8|20388.8|29
1655970830000|2022-06-23 07:53:50|20481.6|20391.6|20480.4|20390.4|20481.9|20391.9|20479.3|20389.3|29
1655970840000|2022-06-23 07:54:00|20480.2|20390.2|20481.2|20391.2|20481.8|20391.8|20478.8|20388.8|28
1655970850000|2022-06-23 07:54:10|20481.1|20391.1|20483.4|20393.4|20483.5|20393.5|20480.4|20390.4|21
1655970860000|2022-06-23 07:54:20|20481.6|20391.6|20480.4|20390.4|20483.3|20393.3|20476.7|20386.7|26
1655970870000|2022-06-23 07:54:30|20480.3|20390.3|20477.2|20387.2|20480.3|20390.3|20475.6|20385.6|27
1655970880000|2022-06-23 07:54:40|20477.5|20387.5|20478.3|20388.3|20482.4|20392.4|20477.1|20387.1|28
1655970890000|2022-06-23 07:54:50|20476.9|20386.9|20474.3|20384.3|20478.1|20388.1|20474.3|20384.3|24
1655970900000|2022-06-23 07:55:00|20474.7|20384.7|20475.7|20385.7|20475.7|20385.7|20468.1|20378.1|27
1655970910000|2022-06-23 07:55:10|20475.5|20385.5|20468.6|20378.6|20475.5|20385.5|20466.9|20376.9|21
1655970920000|2022-06-23 07:55:20|20468.7|20378.7|20474.1|20384.1|20475|20385|20465.9|20375.9|28
1655970930000|2022-06-23 07:55:30|20474.4|20384.4|20476.8|20386.8|20476.8|20386.8|20474|20384|31
1655970940000|2022-06-23 07:55:40|20475.3|20385.3|20474.1|20384.1|20475.4|20385.4|20472.9|20382.9|26
1655970950000|2022-06-23 07:55:50|20473.5|20383.5|20481.8|20391.8|20481.8|20391.8|20473.1|20383.1|26
1655970960000|2022-06-23 07:56:00|20482.1|20392.1|20483.9|20393.9|20485.3|20395.3|20481.8|20391.8|24
1655970970000|2022-06-23 07:56:10|20484|20394|20492.8|20402.8|20492.8|20402.8|20483.8|20393.8|25
1655970980000|2022-06-23 07:56:20|20493.1|20403.1|20500.8|20410.8|20500.9|20410.9|20493.1|20403.1|28
1655970990000|2022-06-23 07:56:30|20501.1|20411.1|20493.9|20403.9|20501.1|20411.1|20489.4|20399.4|34
1655971000000|2022-06-23 07:56:40|20493.2|20403.2|20494.1|20404.1|20495.3|20405.3|20493.2|20403.2|15
1655971010000|2022-06-23 07:56:50|20494.2|20404.2|20502.6|20412.6|20502.6|20412.6|20494.2|20404.2|27
1655971020000|2022-06-23 07:57:00|20503.6|20413.6|20505.7|20415.7|20506.5|20416.5|20501.5|20411.5|27
1655971030000|2022-06-23 07:57:10|20505.8|20415.8|20507.3|20417.3|20509.3|20419.3|20505.4|20415.4|28
1655971040000|2022-06-23 07:57:20|20505.4|20415.4|20505.5|20415.5|20507.3|20417.3|20503.4|20413.4|30
1655971050000|2022-06-23 07:57:30|20506.3|20416.3|20504.3|20414.3|20508.7|20418.7|20504.3|20414.3|25
1655971060000|2022-06-23 07:57:40|20504.9|20414.9|20504.7|20414.7|20505.3|20415.3|20503.8|20413.8|24
1655971070000|2022-06-23 07:57:50|20505.2|20415.2|20500.7|20410.7|20506|20416|20500.4|20410.4|26
1655971080000|2022-06-23 07:58:00|20500.8|20410.8|20503.7|20413.7|20505.3|20415.3|20500.6|20410.6|27
1655971090000|2022-06-23 07:58:10|20503.8|20413.8|20499.7|20409.7|20504.1|20414.1|20499.7|20409.7|27
1655971100000|2022-06-23 07:58:20|20499.8|20409.8|20497.2|20407.2|20502.9|20412.9|20496.5|20406.5|29
1655971110000|2022-06-23 07:58:30|20497.1|20407.1|20497.9|20407.9|20498.6|20408.6|20497.1|20407.1|17
1655971120000|2022-06-23 07:58:40|20498.6|20408.6|20506|20416|20506.4|20416.4|20497.4|20407.4|29
1655971130000|2022-06-23 07:58:50|20506.6|20416.6|20512|20422|20514.5|20424.5|20506.5|20416.5|29
1655971140000|2022-06-23 07:59:00|20512.1|20422.1|20514|20424|20516|20426|20511.9|20421.9|29
1655971150000|2022-06-23 07:59:10|20513.4|20423.4|20513.2|20423.2|20514|20424|20512.3|20422.3|30
1655971160000|2022-06-23 07:59:20|20512.4|20422.4|20512.5|20422.5|20513.6|20423.6|20510.4|20420.4|22
1655971170000|2022-06-23 07:59:30|20512.4|20422.4|20510.5|20420.5|20512.5|20422.5|20508.2|20418.2|20
1655971180000|2022-06-23 07:59:40|20509.2|20419.2|20508.3|20418.3|20509.2|20419.2|20503|20413|23
1655971190000|2022-06-23 07:59:50|20507.2|20417.2|20488.7|20398.7|20508.1|20418.1|20488.7|20398.7|29
1655971200000|2022-06-23 08:00:00|20488|20398|20480.1|20390.1|20488|20398|20480.1|20390.1|29
1655971210000|2022-06-23 08:00:10|20480.3|20390.3|20488.1|20398.1|20489|20399|20478.1|20388.1|36
1655971220000|2022-06-23 08:00:20|20487.6|20397.6|20487.9|20397.9|20491.4|20401.4|20487.5|20397.5|30
1655971230000|2022-06-23 08:00:30|20487.7|20397.7|20499.5|20409.5|20499.5|20409.5|20487.5|20397.5|28
1655971240000|2022-06-23 08:00:40|20498.6|20408.6|20503.8|20413.8|20504.1|20414.1|20498.6|20408.6|30
1655971250000|2022-06-23 08:00:50|20504.1|20414.1|20502.8|20412.8|20504.1|20414.1|20501.5|20411.5|27
1655971260000|2022-06-23 08:01:00|20502.7|20412.7|20503.3|20413.3|20504.7|20414.7|20500.7|20410.7|34
1655971270000|2022-06-23 08:01:10|20502.7|20412.7|20501.2|20411.2|20503.4|20413.4|20500.5|20410.5|29
1655971280000|2022-06-23 08:01:20|20501.4|20411.4|20499.7|20409.7|20501.6|20411.6|20495.9|20405.9|27
1655971290000|2022-06-23 08:01:30|20499.9|20409.9|20504.5|20414.5|20504.5|20414.5|20499.4|20409.4|33
1655971300000|2022-06-23 08:01:40|20504.6|20414.6|20508.7|20418.7|20508.7|20418.7|20501.6|20411.6|33
1655971310000|2022-06-23 08:01:50|20508.8|20418.8|20507|20417|20509.9|20419.9|20506.5|20416.5|24
1655971320000|2022-06-23 08:02:00|20505.1|20415.1|20505.6|20415.6|20505.8|20415.8|20503.9|20413.9|27
1655971330000|2022-06-23 08:02:10|20505.1|20415.1|20511.7|20421.7|20515.4|20425.4|20505.1|20415.1|32
1655971340000|2022-06-23 08:02:20|20512.1|20422.1|20528.5|20438.5|20531.9|20441.9|20511.6|20421.6|35
1655971350000|2022-06-23 08:02:30|20528.4|20438.4|20522.5|20432.5|20528.9|20438.9|20522.3|20432.3|32
1655971360000|2022-06-23 08:02:40|20522.4|20432.4|20531.8|20441.8|20532.1|20442.1|20522.1|20432.1|29
1655971370000|2022-06-23 08:02:50|20530.5|20440.5|20533.3|20443.3|20534.7|20444.7|20530.5|20440.5|26
1655971380000|2022-06-23 08:03:00|20533.4|20443.4|20532.5|20442.5|20534.9|20444.9|20532.4|20442.4|34
1655971390000|2022-06-23 08:03:10|20532.6|20442.6|20535.2|20445.2|20537|20447|20532.6|20442.6|27
1655971400000|2022-06-23 08:03:20|20535.7|20445.7|20547.5|20457.5|20547.6|20457.6|20534.9|20444.9|32
1655971410000|2022-06-23 08:03:30|20548|20458|20548.8|20458.8|20549.9|20459.9|20546.5|20456.5|34
1655971420000|2022-06-23 08:03:40|20548.5|20458.5|20552.8|20462.8|20552.9|20462.9|20546|20456|28
1655971430000|2022-06-23 08:03:50|20552.9|20462.9|20548.8|20458.8|20552.9|20462.9|20548.8|20458.8|31
1655971440000|2022-06-23 08:04:00|20549|20459|20545.3|20455.3|20551|20461|20543.6|20453.6|33
1655971450000|2022-06-23 08:04:10|20546|20456|20541.8|20451.8|20547.1|20457.1|20541.6|20451.6|28
1655971460000|2022-06-23 08:04:20|20541.7|20451.7|20548.9|20458.9|20549.1|20459.1|20541.5|20451.5|21
1655971470000|2022-06-23 08:04:30|20549.3|20459.3|20551.4|20461.4|20552.8|20462.8|20549.3|20459.3|23
1655971480000|2022-06-23 08:04:40|20551.2|20461.2|20551.8|20461.8|20552.7|20462.7|20547.7|20457.7|31
1655971490000|2022-06-23 08:04:50|20550.8|20460.8|20552.5|20462.5|20553.7|20463.7|20550.8|20460.8|24
1655971500000|2022-06-23 08:05:00|20552.3|20462.3|20548.3|20458.3|20552.3|20462.3|20547.3|20457.3|29
1655971510000|2022-06-23 08:05:10|20548.2|20458.2|20552.5|20462.5|20552.5|20462.5|20548.2|20458.2|28
1655971520000|2022-06-23 08:05:20|20552.4|20462.4|20553.1|20463.1|20555.5|20465.5|20550.4|20460.4|28
1655971530000|2022-06-23 08:05:30|20553.2|20463.2|20552.3|20462.3|20555|20465|20551.5|20461.5|24
1655971540000|2022-06-23 08:05:40|20552.5|20462.5|20562.3|20472.3|20563.6|20473.6|20551.7|20461.7|28
1655971550000|2022-06-23 08:05:50|20562.5|20472.5|20562.1|20472.1|20562.7|20472.7|20560.2|20470.2|19
1655971560000|2022-06-23 08:06:00|20562.3|20472.3|20559.6|20469.6|20562.3|20472.3|20559.3|20469.3|27
1655971570000|2022-06-23 08:06:10|20559.5|20469.5|20556.7|20466.7|20560.5|20470.5|20556.1|20466.1|24
1655971580000|2022-06-23 08:06:20|20557.8|20467.8|20559.9|20469.9|20564|20474|20557.8|20467.8|35
1655971590000|2022-06-23 08:06:30|20560.2|20470.2|20563.4|20473.4|20563.7|20473.7|20560.2|20470.2|26
1655971600000|2022-06-23 08:06:40|20563.6|20473.6|20573.8|20483.8|20574.8|20484.8|20563.4|20473.4|30
1655971610000|2022-06-23 08:06:50|20573.7|20483.7|20570.1|20480.1|20574.2|20484.2|20568.6|20478.6|31
1655971620000|2022-06-23 08:07:00|20570.6|20480.6|20574.5|20484.5|20574.9|20484.9|20568.9|20478.9|31
1655971630000|2022-06-23 08:07:10|20574|20484|20569.6|20479.6|20574.5|20484.5|20567.9|20477.9|30
1655971640000|2022-06-23 08:07:20|20570.2|20480.2|20571.5|20481.5|20575.4|20485.4|20570.2|20480.2|23
1655971650000|2022-06-23 08:07:30|20571.1|20481.1|20572.7|20482.7|20573.8|20483.8|20569.9|20479.9|24
1655971660000|2022-06-23 08:07:40|20575.5|20485.5|20575.4|20485.4|20575.5|20485.5|20572.9|20482.9|24
1655971670000|2022-06-23 08:07:50|20575.6|20485.6|20572.4|20482.4|20576.8|20486.8|20572.4|20482.4|24
1655971680000|2022-06-23 08:08:00|20572.7|20482.7|20561|20471|20573.6|20483.6|20559.7|20469.7|33
1655971690000|2022-06-23 08:08:10|20560.9|20470.9|20560.8|20470.8|20561.1|20471.1|20553.6|20463.6|28
1655971700000|2022-06-23 08:08:20|20560.7|20470.7|20558.4|20468.4|20560.7|20470.7|20557.2|20467.2|25
1655971710000|2022-06-23 08:08:30|20558.3|20468.3|20550|20460|20560.2|20470.2|20549.9|20459.9|21
1655971720000|2022-06-23 08:08:40|20550.1|20460.1|20548.5|20458.5|20550.5|20460.5|20544.9|20454.9|29
1655971730000|2022-06-23 08:08:50|20548.6|20458.6|20547.6|20457.6|20549.3|20459.3|20547.6|20457.6|19
1655971740000|2022-06-23 08:09:00|20547.9|20457.9|20559.5|20469.5|20562.8|20472.8|20547.7|20457.7|30
1655971750000|2022-06-23 08:09:10|20559.9|20469.9|20576.4|20486.4|20576.4|20486.4|20557.7|20467.7|36
1655971760000|2022-06-23 08:09:20|20576.5|20486.5|20573.3|20483.3|20577.9|20487.9|20571.3|20481.3|31
1655971770000|2022-06-23 08:09:30|20572.8|20482.8|20579.3|20489.3|20579.8|20489.8|20572.3|20482.3|30
1655971780000|2022-06-23 08:09:40|20579.4|20489.4|20577.7|20487.7|20579.8|20489.8|20576.9|20486.9|29
1655971790000|2022-06-23 08:09:50|20576|20486|20585.8|20495.8|20585.8|20495.8|20575.8|20485.8|34
1655971800000|2022-06-23 08:10:00|20585.6|20495.6|20619.2|20529.2|20620.2|20530.2|20585.5|20495.5|38
1655971810000|2022-06-23 08:10:10|20618.5|20528.5|20611|20521|20619.6|20529.6|20604.7|20514.7|38
1655971820000|2022-06-23 08:10:20|20611.7|20521.7|20619.5|20529.5|20620.4|20530.4|20611.6|20521.6|36
1655971830000|2022-06-23 08:10:30|20618.3|20528.3|20612|20522|20618.3|20528.3|20610.4|20520.4|28
1655971840000|2022-06-23 08:10:40|20611.8|20521.8|20607.8|20517.8|20613.9|20523.9|20607.3|20517.3|35
1655971850000|2022-06-23 08:10:50|20607.9|20517.9|20603.6|20513.6|20608.1|20518.1|20603.2|20513.2|31
1655971860000|2022-06-23 08:11:00|20602.5|20512.5|20605|20515|20609.2|20519.2|20602.5|20512.5|35
1655971870000|2022-06-23 08:11:10|20605.3|20515.3|20616.3|20526.3|20616.3|20526.3|20604|20514|29
1655971880000|2022-06-23 08:11:20|20618.6|20528.6|20621|20531|20622.5|20532.5|20618.5|20528.5|33
1655971890000|2022-06-23 08:11:30|20621.2|20531.2|20616.3|20526.3|20621.7|20531.7|20615.3|20525.3|29
1655971900000|2022-06-23 08:11:40|20616.1|20526.1|20625.5|20535.5|20625.5|20535.5|20615.1|20525.1|34
1655971910000|2022-06-23 08:11:50|20625.4|20535.4|20621.7|20531.7|20627.8|20537.8|20621.5|20531.5|33
1655971920000|2022-06-23 08:12:00|20622.3|20532.3|20615.7|20525.7|20624.4|20534.4|20615.5|20525.5|34
1655971930000|2022-06-23 08:12:10|20615.1|20525.1|20610.5|20520.5|20617.1|20527.1|20610.3|20520.3|30
1655971940000|2022-06-23 08:12:20|20610.3|20520.3|20604.6|20514.6|20611.1|20521.1|20603.3|20513.3|30
1655971950000|2022-06-23 08:12:30|20603.6|20513.6|20613.7|20523.7|20614.6|20524.6|20603.6|20513.6|29
1655971960000|2022-06-23 08:12:40|20613.6|20523.6|20608.8|20518.8|20614.7|20524.7|20608.4|20518.4|26
1655971970000|2022-06-23 08:12:50|20608.6|20518.6|20614.1|20524.1|20616.3|20526.3|20607.7|20517.7|35
1655971980000|2022-06-23 08:13:00|20613.3|20523.3|20625.9|20535.9|20625.9|20535.9|20610.9|20520.9|37
1655971990000|2022-06-23 08:13:10|20626.3|20536.3|20649.8|20559.8|20649.8|20559.8|20626.3|20536.3|38
1655972000000|2022-06-23 08:13:20|20648.2|20558.2|20649.4|20559.4|20650.4|20560.4|20643.6|20553.6|37
1655972010000|2022-06-23 08:13:30|20650.3|20560.3|20650.8|20560.8|20651.6|20561.6|20648.7|20558.7|25
1655972020000|2022-06-23 08:13:40|20650.4|20560.4|20654.8|20564.8|20660.5|20570.5|20650.4|20560.4|35
1655972030000|2022-06-23 08:13:50|20655.5|20565.5|20663.1|20573.1|20664|20574|20655.5|20565.5|32
1655972040000|2022-06-23 08:14:00|20663.2|20573.2|20658.2|20568.2|20664.7|20574.7|20657.7|20567.7|28
1655972050000|2022-06-23 08:14:10|20657.5|20567.5|20657.9|20567.9|20660.4|20570.4|20654.9|20564.9|31
1655972060000|2022-06-23 08:14:20|20657.6|20567.6|20653.5|20563.5|20658.9|20568.9|20653.5|20563.5|32
1655972070000|2022-06-23 08:14:30|20652.2|20562.2|20651.1|20561.1|20652.3|20562.3|20649.7|20559.7|35
1655972080000|2022-06-23 08:14:40|20651|20561|20647.9|20557.9|20651.9|20561.9|20647.6|20557.6|30
1655972090000|2022-06-23 08:14:50|20648|20558|20634.4|20544.4|20648|20558|20633.3|20543.3|34
1655972100000|2022-06-23 08:15:00|20634.7|20544.7|20641.8|20551.8|20644.1|20554.1|20634|20544|35
1655972110000|2022-06-23 08:15:10|20643|20553|20650.4|20560.4|20650.4|20560.4|20636.8|20546.8|38
1655972120000|2022-06-23 08:15:20|20651.9|20561.9|20655.6|20565.6|20657.9|20567.9|20649.2|20559.2|31
1655972130000|2022-06-23 08:15:30|20656.1|20566.1|20662.6|20572.6|20663.7|20573.7|20656|20566|29
1655972140000|2022-06-23 08:15:40|20662.1|20572.1|20658.1|20568.1|20662.2|20572.2|20655.7|20565.7|31
1655972150000|2022-06-23 08:15:50|20658.2|20568.2|20654.7|20564.7|20658.7|20568.7|20654.1|20564.1|26
1655972160000|2022-06-23 08:16:00|20654.3|20564.3|20645|20555|20654.7|20564.7|20645|20555|26
1655972170000|2022-06-23 08:16:10|20645.4|20555.4|20660.6|20570.6|20663.7|20573.7|20645.4|20555.4|30
1655972180000|2022-06-23 08:16:20|20661.1|20571.1|20657.1|20567.1|20661.5|20571.5|20657.1|20567.1|31
1655972190000|2022-06-23 08:16:30|20660.9|20570.9|20664.1|20574.1|20665.6|20575.6|20660.9|20570.9|36
1655972200000|2022-06-23 08:16:40|20664.7|20574.7|20676.6|20586.6|20676.6|20586.6|20664.4|20574.4|32
1655972210000|2022-06-23 08:16:50|20678.2|20588.2|20665.4|20575.4|20678.2|20588.2|20665|20575|35
1655972220000|2022-06-23 08:17:00|20665.7|20575.7|20667.1|20577.1|20670.8|20580.8|20665.4|20575.4|31
1655972230000|2022-06-23 08:17:10|20665.5|20575.5|20657.1|20567.1|20665.5|20575.5|20657.1|20567.1|35
1655972240000|2022-06-23 08:17:20|20656.5|20566.5|20640.2|20550.2|20656.7|20566.7|20639.1|20549.1|33
1655972250000|2022-06-23 08:17:30|20641|20551|20631.8|20541.8|20641|20551|20631.3|20541.3|35
1655972260000|2022-06-23 08:17:40|20633.4|20543.4|20631.7|20541.7|20634.1|20544.1|20631.5|20541.5|32
1655972270000|2022-06-23 08:17:50|20631.9|20541.9|20626.9|20536.9|20632.4|20542.4|20626.4|20536.4|30
1655972280000|2022-06-23 08:18:00|20627.1|20537.1|20619.3|20529.3|20629|20539|20618.1|20528.1|31
1655972290000|2022-06-23 08:18:10|20619.1|20529.1|20617.5|20527.5|20620.5|20530.5|20616.4|20526.4|36
1655972300000|2022-06-23 08:18:20|20617.7|20527.7|20610.2|20520.2|20617.7|20527.7|20610.2|20520.2|29
1655972310000|2022-06-23 08:18:30|20610.4|20520.4|20609.9|20519.9|20614.6|20524.6|20609.9|20519.9|34
1655972320000|2022-06-23 08:18:40|20610.2|20520.2|20603.8|20513.8|20614.1|20524.1|20603.8|20513.8|32
1655972330000|2022-06-23 08:18:50|20600.5|20510.5|20595.6|20505.6|20601.1|20511.1|20593.5|20503.5|28
1655972340000|2022-06-23 08:19:00|20596|20506|20591.7|20501.7|20597.3|20507.3|20591.4|20501.4|19
1655972350000|2022-06-23 08:19:10|20591.8|20501.8|20599.4|20509.4|20601.4|20511.4|20591.8|20501.8|29
1655972360000|2022-06-23 08:19:20|20600|20510|20589.5|20499.5|20600.7|20510.7|20589.4|20499.4|26
1655972370000|2022-06-23 08:19:30|20589.7|20499.7|20589|20499|20591.6|20501.6|20581.3|20491.3|30
1655972380000|2022-06-23 08:19:40|20588.9|20498.9|20584.9|20494.9|20589.3|20499.3|20584.7|20494.7|32
1655972390000|2022-06-23 08:19:50|20585|20495|20584.9|20494.9|20589.2|20499.2|20582.5|20492.5|30
1655972400000|2022-06-23 08:20:00|20585.3|20495.3|20587.1|20497.1|20588|20498|20582.9|20492.9|30
1655972410000|2022-06-23 08:20:10|20586.9|20496.9|20578.5|20488.5|20586.9|20496.9|20577.7|20487.7|25
1655972420000|2022-06-23 08:20:20|20578.8|20488.8|20581.8|20491.8|20583.8|20493.8|20576.9|20486.9|27
1655972430000|2022-06-23 08:20:30|20582.5|20492.5|20584.5|20494.5|20584.5|20494.5|20581.2|20491.2|30
1655972440000|2022-06-23 08:20:40|20583.9|20493.9|20579.5|20489.5|20585.5|20495.5|20578.8|20488.8|29
1655972450000|2022-06-23 08:20:50|20579.3|20489.3|20579.4|20489.4|20581.5|20491.5|20578.9|20488.9|21
1655972460000|2022-06-23 08:21:00|20579.5|20489.5|20590.9|20500.9|20591.2|20501.2|20578.7|20488.7|29
1655972470000|2022-06-23 08:21:10|20591|20501|20586.7|20496.7|20591.9|20501.9|20585.9|20495.9|26
1655972480000|2022-06-23 08:21:20|20586.9|20496.9|20584.3|20494.3|20587.4|20497.4|20581.9|20491.9|28
1655972490000|2022-06-23 08:21:30|20582.6|20492.6|20593.2|20503.2|20593.2|20503.2|20582.6|20492.6|32
1655972500000|2022-06-23 08:21:40|20592.9|20502.9|20600|20510|20600|20510|20592.7|20502.7|30
1655972510000|2022-06-23 08:21:50|20600.9|20510.9|20593|20503|20607.4|20517.4|20591.2|20501.2|34
1655972520000|2022-06-23 08:22:00|20591.6|20501.6|20593.9|20503.9|20596.3|20506.3|20590|20500|31
1655972530000|2022-06-23 08:22:10|20593.3|20503.3|20591.7|20501.7|20594.9|20504.9|20590.8|20500.8|23
1655972540000|2022-06-23 08:22:20|20591.6|20501.6|20591.1|20501.1|20591.9|20501.9|20589.4|20499.4|26
1655972550000|2022-06-23 08:22:30|20591.2|20501.2|20589|20499|20591.2|20501.2|20587.4|20497.4|24
1655972560000|2022-06-23 08:22:40|20589.1|20499.1|20588.5|20498.5|20591.2|20501.2|20587.3|20497.3|23
1655972570000|2022-06-23 08:22:50|20585.7|20495.7|20585.3|20495.3|20588.2|20498.2|20581.6|20491.6|32
1655972580000|2022-06-23 08:23:00|20585|20495|20595.1|20505.1|20595.1|20505.1|20584.2|20494.2|32
1655972590000|2022-06-23 08:23:10|20597|20507|20612.6|20522.6|20616.7|20526.7|20597|20507|34
1655972600000|2022-06-23 08:23:20|20612.8|20522.8|20607.8|20517.8|20614.1|20524.1|20607.4|20517.4|30
1655972610000|2022-06-23 08:23:30|20607.9|20517.9|20606.9|20516.9|20608.3|20518.3|20604.2|20514.2|33
1655972620000|2022-06-23 08:23:40|20606.4|20516.4|20606.9|20516.9|20610.3|20520.3|20604.7|20514.7|30
1655972630000|2022-06-23 08:23:50|20607|20517|20610.2|20520.2|20611.4|20521.4|20606.6|20516.6|28
1655972640000|2022-06-23 08:24:00|20610.3|20520.3|20608.2|20518.2|20610.3|20520.3|20606.8|20516.8|26
1655972650000|2022-06-23 08:24:10|20607.1|20517.1|20598.5|20508.5|20607.1|20517.1|20596|20506|37
1655972660000|2022-06-23 08:24:20|20598.7|20508.7|20603.7|20513.7|20603.7|20513.7|20598.3|20508.3|29
1655972670000|2022-06-23 08:24:30|20604.2|20514.2|20603.5|20513.5|20606.2|20516.2|20603.2|20513.2|20
1655972680000|2022-06-23 08:24:40|20603|20513|20606.9|20516.9|20607|20517|20602.3|20512.3|29
1655972690000|2022-06-23 08:24:50|20607|20517|20609.7|20519.7|20610.8|20520.8|20607|20517|24
1655972700000|2022-06-23 08:25:00|20609.8|20519.8|20614|20524|20614.4|20524.4|20607.3|20517.3|30
1655972710000|2022-06-23 08:25:10|20613.7|20523.7|20615.4|20525.4|20616.9|20526.9|20612.7|20522.7|31
1655972720000|2022-06-23 08:25:20|20614.2|20524.2|20608.3|20518.3|20614.6|20524.6|20607.1|20517.1|23
1655972730000|2022-06-23 08:25:30|20608.4|20518.4|20604.6|20514.6|20608.6|20518.6|20603|20513|23
1655972740000|2022-06-23 08:25:40|20603.9|20513.9|20609.3|20519.3|20609.8|20519.8|20603.1|20513.1|30
1655972750000|2022-06-23 08:25:50|20609.2|20519.2|20608.9|20518.9|20611.1|20521.1|20608.2|20518.2|33
1655972760000|2022-06-23 08:26:00|20609|20519|20617.2|20527.2|20617.3|20527.3|20609|20519|29
1655972770000|2022-06-23 08:26:10|20615.8|20525.8|20617.8|20527.8|20618.4|20528.4|20615.3|20525.3|25
1655972780000|2022-06-23 08:26:20|20618|20528|20630.3|20540.3|20630.3|20540.3|20618|20528|34
1655972790000|2022-06-23 08:26:30|20630.4|20540.4|20641.3|20551.3|20642.2|20552.2|20630.4|20540.4|35
1655972800000|2022-06-23 08:26:40|20641.2|20551.2|20641.8|20551.8|20642.7|20552.7|20640.2|20550.2|29
1655972810000|2022-06-23 08:26:50|20641.7|20551.7|20640.1|20550.1|20642.6|20552.6|20637.8|20547.8|28
1655972820000|2022-06-23 08:27:00|20638.7|20548.7|20642|20552|20642.3|20552.3|20637.3|20547.3|30
1655972830000|2022-06-23 08:27:10|20641.9|20551.9|20642.5|20552.5|20643.2|20553.2|20641.5|20551.5|22
1655972840000|2022-06-23 08:27:20|20642.6|20552.6|20642.1|20552.1|20642.6|20552.6|20641.5|20551.5|23
1655972850000|2022-06-23 08:27:30|20642|20552|20634.2|20544.2|20643.3|20553.3|20634.2|20544.2|23
1655972860000|2022-06-23 08:27:40|20634.5|20544.5|20626.1|20536.1|20634.8|20544.8|20624.2|20534.2|34
1655972870000|2022-06-23 08:27:50|20626.4|20536.4|20627.4|20537.4|20628.8|20538.8|20625|20535|32
1655972880000|2022-06-23 08:28:00|20628.8|20538.8|20624.4|20534.4|20631.5|20541.5|20623.5|20533.5|31
1655972890000|2022-06-23 08:28:10|20624.3|20534.3|20626|20536|20627.5|20537.5|20624|20534|29
1655972900000|2022-06-23 08:28:20|20624.9|20534.9|20624.5|20534.5|20625.8|20535.8|20620.8|20530.8|19
1655972910000|2022-06-23 08:28:30|20627.5|20537.5|20624.7|20534.7|20627.5|20537.5|20624|20534|25
1655972920000|2022-06-23 08:28:40|20624.8|20534.8|20625|20535|20626.6|20536.6|20623.7|20533.7|27
1655972930000|2022-06-23 08:28:50|20624.9|20534.9|20626.5|20536.5|20626.7|20536.7|20622.1|20532.1|21
1655972940000|2022-06-23 08:29:00|20626.6|20536.6|20616.3|20526.3|20626.6|20536.6|20614.3|20524.3|26
1655972950000|2022-06-23 08:29:10|20616.1|20526.1|20621|20531|20621.1|20531.1|20615.8|20525.8|29
1655972960000|2022-06-23 08:29:20|20621.1|20531.1|20621.2|20531.2|20622.1|20532.1|20620.9|20530.9|13
1655972970000|2022-06-23 08:29:30|20621.5|20531.5|20621.9|20531.9|20622.5|20532.5|20620.3|20530.3|27
1655972980000|2022-06-23 08:29:40|20622|20532|20616.1|20526.1|20624.9|20534.9|20616.1|20526.1|24
1655972990000|2022-06-23 08:29:50|20616.3|20526.3|20606.2|20516.2|20616.3|20526.3|20604.2|20514.2|31
1655973000000|2022-06-23 08:30:00|20606.4|20516.4|20597.3|20507.3|20606.4|20516.4|20597|20507|35
1655973010000|2022-06-23 08:30:10|20597.2|20507.2|20593.2|20503.2|20597.5|20507.5|20592.5|20502.5|33
1655973020000|2022-06-23 08:30:20|20592.5|20502.5|20591.5|20501.5|20593.2|20503.2|20590.1|20500.1|25
1655973030000|2022-06-23 08:30:30|20591.9|20501.9|20585.9|20495.9|20594.4|20504.4|20585.8|20495.8|27
1655973040000|2022-06-23 08:30:40|20586|20496|20591.2|20501.2|20592.4|20502.4|20580.6|20490.6|36
1655973050000|2022-06-23 08:30:50|20590.7|20500.7|20597.3|20507.3|20597.3|20507.3|20588.5|20498.5|35
1655973060000|2022-06-23 08:31:00|20598.7|20508.7|20595.6|20505.6|20604|20514|20595.6|20505.6|34
1655973070000|2022-06-23 08:31:10|20595.9|20505.9|20593.9|20503.9|20597.8|20507.8|20593.4|20503.4|30
1655973080000|2022-06-23 08:31:20|20596.1|20506.1|20596.4|20506.4|20596.6|20506.6|20595.2|20505.2|30
1655973090000|2022-06-23 08:31:30|20595.8|20505.8|20595.2|20505.2|20596.1|20506.1|20595|20505|15
1655973100000|2022-06-23 08:31:40|20595.9|20505.9|20605.3|20515.3|20605.3|20515.3|20595.2|20505.2|33
1655973110000|2022-06-23 08:31:50|20605|20515|20601.5|20511.5|20605.5|20515.5|20601|20511|22
1655973120000|2022-06-23 08:32:00|20601.4|20511.4|20609|20519|20614.7|20524.7|20601.4|20511.4|35
1655973130000|2022-06-23 08:32:10|20608.7|20518.7|20610.7|20520.7|20611.3|20521.3|20603.9|20513.9|27
1655973140000|2022-06-23 08:32:20|20611.2|20521.2|20604.7|20514.7|20612.8|20522.8|20604.5|20514.5|27
1655973150000|2022-06-23 08:32:30|20605.3|20515.3|20614.6|20524.6|20614.7|20524.7|20605.1|20515.1|29
1655973160000|2022-06-23 08:32:40|20616|20526|20620.8|20530.8|20621|20531|20615.5|20525.5|30
1655973170000|2022-06-23 08:32:50|20620.9|20530.9|20621|20531|20622.4|20532.4|20619.6|20529.6|31
1655973180000|2022-06-23 08:33:00|20621.2|20531.2|20621.7|20531.7|20631.1|20541.1|20621.2|20531.2|35
1655973190000|2022-06-23 08:33:10|20625.5|20535.5|20612.6|20522.6|20625.5|20535.5|20611.8|20521.8|33
1655973200000|2022-06-23 08:33:20|20611.8|20521.8|20579.3|20489.3|20613.4|20523.4|20577.8|20487.8|35
1655973210000|2022-06-23 08:33:30|20577.6|20487.6|20574.3|20484.3|20580.8|20490.8|20573.6|20483.6|35
1655973220000|2022-06-23 08:33:40|20575.1|20485.1|20575.3|20485.3|20576.2|20486.2|20572.3|20482.3|33
1655973230000|2022-06-23 08:33:50|20575.1|20485.1|20558.2|20468.2|20575.4|20485.4|20558|20468|33
1655973240000|2022-06-23 08:34:00|20556.6|20466.6|20554.4|20464.4|20563.9|20473.9|20553.7|20463.7|35
1655973250000|2022-06-23 08:34:10|20552.6|20462.6|20529.9|20439.9|20555.8|20465.8|20528.6|20438.6|37
1655973260000|2022-06-23 08:34:20|20528.5|20438.5|20536.5|20446.5|20539.1|20449.1|20526.7|20436.7|33
1655973270000|2022-06-23 08:34:30|20536.6|20446.6|20534.9|20444.9|20537|20447|20529|20439|36
1655973280000|2022-06-23 08:34:40|20535.4|20445.4|20531.5|20441.5|20535.7|20445.7|20531.3|20441.3|32
1655973290000|2022-06-23 08:34:50|20534.4|20444.4|20526.4|20436.4|20534.4|20444.4|20523|20433|36
1655973300000|2022-06-23 08:35:00|20526.9|20436.9|20531.1|20441.1|20532.4|20442.4|20524.8|20434.8|35
1655973310000|2022-06-23 08:35:10|20530.7|20440.7|20532.5|20442.5|20532.5|20442.5|20527.4|20437.4|29
1655973320000|2022-06-23 08:35:20|20531.6|20441.6|20535.8|20445.8|20535.8|20445.8|20529.8|20439.8|30
1655973330000|2022-06-23 08:35:30|20535|20445|20543.5|20453.5|20543.5|20453.5|20534.8|20444.8|36
1655973340000|2022-06-23 08:35:40|20543|20453|20548|20458|20548.7|20458.7|20542.6|20452.6|32
1655973350000|2022-06-23 08:35:50|20549|20459|20526.1|20436.1|20549|20459|20526.1|20436.1|37
1655973360000|2022-06-23 08:36:00|20527.4|20437.4|20532.6|20442.6|20533.5|20443.5|20527|20437|30
1655973370000|2022-06-23 08:36:10|20532.5|20442.5|20535.2|20445.2|20542.6|20452.6|20532.5|20442.5|31
1655973380000|2022-06-23 08:36:20|20535.7|20445.7|20538.5|20448.5|20538.5|20448.5|20535.7|20445.7|25
1655973390000|2022-06-23 08:36:30|20538.9|20448.9|20542.8|20452.8|20543.3|20453.3|20538.9|20448.9|25
1655973400000|2022-06-23 08:36:40|20542.9|20452.9|20540.1|20450.1|20543.1|20453.1|20539.6|20449.6|27
1655973410000|2022-06-23 08:36:50|20540.8|20450.8|20541.5|20451.5|20542.2|20452.2|20540.7|20450.7|14
1655973420000|2022-06-23 08:37:00|20541.3|20451.3|20544.9|20454.9|20545.4|20455.4|20539.7|20449.7|18
1655973430000|2022-06-23 08:37:10|20546.5|20456.5|20544.2|20454.2|20551.5|20461.5|20544.2|20454.2|35
1655973440000|2022-06-23 08:37:20|20546|20456|20540|20450|20546.3|20456.3|20540|20450|30
1655973450000|2022-06-23 08:37:30|20540.7|20450.7|20533.9|20443.9|20540.7|20450.7|20533.9|20443.9|21
1655973460000|2022-06-23 08:37:40|20534.5|20444.5|20533.1|20443.1|20534.7|20444.7|20531.8|20441.8|22
1655973470000|2022-06-23 08:37:50|20533.2|20443.2|20530.8|20440.8|20533.5|20443.5|20530.3|20440.3|18
1655973480000|2022-06-23 08:38:00|20530.2|20440.2|20533.4|20443.4|20539.1|20449.1|20527.9|20437.9|26
1655973490000|2022-06-23 08:38:10|20532.7|20442.7|20524.8|20434.8|20532.7|20442.7|20523.9|20433.9|28
1655973500000|2022-06-23 08:38:20|20524.5|20434.5|20529.3|20439.3|20529.3|20439.3|20524.5|20434.5|24
1655973510000|2022-06-23 08:38:30|20529.4|20439.4|20532.3|20442.3|20533|20443|20527.4|20437.4|30
1655973520000|2022-06-23 08:38:40|20533.3|20443.3|20531.4|20441.4|20533.8|20443.8|20529.2|20439.2|24
1655973530000|2022-06-23 08:38:50|20531.1|20441.1|20532.8|20442.8|20533.3|20443.3|20530.7|20440.7|27
1655973540000|2022-06-23 08:39:00|20532.3|20442.3|20532.3|20442.3|20533|20443|20529.9|20439.9|29
1655973550000|2022-06-23 08:39:10|20532|20442|20527.6|20437.6|20532.1|20442.1|20527|20437|23
1655973560000|2022-06-23 08:39:20|20527.7|20437.7|20522.2|20432.2|20531.6|20441.6|20522.1|20432.1|32
1655973570000|2022-06-23 08:39:30|20524.4|20434.4|20526.2|20436.2|20531.5|20441.5|20524.4|20434.4|24
1655973580000|2022-06-23 08:39:40|20526.3|20436.3|20524.3|20434.3|20526.8|20436.8|20523.4|20433.4|16
1655973590000|2022-06-23 08:39:50|20524.2|20434.2|20524.3|20434.3|20525.5|20435.5|20521.4|20431.4|18
1655973600000|2022-06-23 08:40:00|20523.4|20433.4|20531.1|20441.1|20531.1|20441.1|20518.1|20428.1|28
1655973610000|2022-06-23 08:40:10|20529.2|20439.2|20532.5|20442.5|20533.6|20443.6|20529|20439|32
1655973620000|2022-06-23 08:40:20|20532.4|20442.4|20528.7|20438.7|20532.8|20442.8|20528.7|20438.7|24
1655973630000|2022-06-23 08:40:30|20530.5|20440.5|20521.2|20431.2|20530.5|20440.5|20519.8|20429.8|24
1655973640000|2022-06-23 08:40:40|20521.4|20431.4|20528.4|20438.4|20528.6|20438.6|20521.4|20431.4|19
1655973650000|2022-06-23 08:40:50|20528.5|20438.5|20530.6|20440.6|20530.8|20440.8|20528.4|20438.4|26
1655973660000|2022-06-23 08:41:00|20531.6|20441.6|20531.5|20441.5|20534.4|20444.4|20530.6|20440.6|17
1655973670000|2022-06-23 08:41:10|20531.4|20441.4|20537.7|20447.7|20542.8|20452.8|20531.4|20441.4|30
1655973680000|2022-06-23 08:41:20|20537.6|20447.6|20531.3|20441.3|20537.6|20447.6|20529.7|20439.7|28
1655973690000|2022-06-23 08:41:30|20528.7|20438.7|20528.6|20438.6|20530.7|20440.7|20527.7|20437.7|29
1655973700000|2022-06-23 08:41:40|20528.8|20438.8|20531.2|20441.2|20532.3|20442.3|20528.6|20438.6|26
1655973710000|2022-06-23 08:41:50|20531.1|20441.1|20536.3|20446.3|20537.9|20447.9|20531.1|20441.1|30
1655973720000|2022-06-23 08:42:00|20535.1|20445.1|20533.8|20443.8|20535.5|20445.5|20530.4|20440.4|25
1655973730000|2022-06-23 08:42:10|20533.3|20443.3|20537.9|20447.9|20540|20450|20533.1|20443.1|28
1655973740000|2022-06-23 08:42:20|20536.4|20446.4|20534.1|20444.1|20536.4|20446.4|20532.2|20442.2|24
1655973750000|2022-06-23 08:42:30|20534.5|20444.5|20532.6|20442.6|20534.5|20444.5|20531|20441|29
1655973760000|2022-06-23 08:42:40|20532.4|20442.4|20533.1|20443.1|20533.2|20443.2|20530.9|20440.9|30
1655973770000|2022-06-23 08:42:50|20533.8|20443.8|20534|20444|20534.2|20444.2|20533.1|20443.1|27
1655973780000|2022-06-23 08:43:00|20534.1|20444.1|20536.9|20446.9|20536.9|20446.9|20533.8|20443.8|26
1655973790000|2022-06-23 08:43:10|20537.1|20447.1|20532.5|20442.5|20537.1|20447.1|20532.5|20442.5|24
1655973800000|2022-06-23 08:43:20|20532.7|20442.7|20520.8|20430.8|20532.9|20442.9|20519.9|20429.9|32
1655973810000|2022-06-23 08:43:30|20521.9|20431.9|20528|20438|20528.3|20438.3|20521.9|20431.9|28
1655973820000|2022-06-23 08:43:40|20526.6|20436.6|20530.1|20440.1|20532.1|20442.1|20526.6|20436.6|34
1655973830000|2022-06-23 08:43:50|20530.2|20440.2|20531.7|20441.7|20533|20443|20529.5|20439.5|28
1655973840000|2022-06-23 08:44:00|20532.8|20442.8|20533.1|20443.1|20533.9|20443.9|20532.2|20442.2|20
1655973850000|2022-06-23 08:44:10|20533|20443|20532.6|20442.6|20533.6|20443.6|20532.1|20442.1|24
1655973860000|2022-06-23 08:44:20|20532.7|20442.7|20538.8|20448.8|20539.2|20449.2|20532.5|20442.5|27
1655973870000|2022-06-23 08:44:30|20538.3|20448.3|20536|20446|20538.8|20448.8|20535.5|20445.5|22
1655973880000|2022-06-23 08:44:40|20535.9|20445.9|20536.9|20446.9|20538.8|20448.8|20535.2|20445.2|23
1655973890000|2022-06-23 08:44:50|20536.5|20446.5|20536.3|20446.3|20537.4|20447.4|20536.1|20446.1|24
1655973900000|2022-06-23 08:45:00|20536.1|20446.1|20544.2|20454.2|20544.4|20454.4|20535.6|20445.6|26
1655973910000|2022-06-23 08:45:10|20544.3|20454.3|20547.2|20457.2|20552.1|20462.1|20544.1|20454.1|34
1655973920000|2022-06-23 08:45:20|20547.7|20457.7|20548.9|20458.9|20549.8|20459.8|20547.7|20457.7|30
1655973930000|2022-06-23 08:45:30|20549.1|20459.1|20553.1|20463.1|20553.7|20463.7|20547.5|20457.5|31
1655973940000|2022-06-23 08:45:40|20553|20463|20546.6|20456.6|20553|20463|20541.3|20451.3|31
1655973950000|2022-06-23 08:45:50|20545.9|20455.9|20537.2|20447.2|20546.3|20456.3|20537.2|20447.2|30
1655973960000|2022-06-23 08:46:00|20536.8|20446.8|20538.7|20448.7|20540.3|20450.3|20534.5|20444.5|29
1655973970000|2022-06-23 08:46:10|20539|20449|20537.9|20447.9|20540.2|20450.2|20535.7|20445.7|31
1655973980000|2022-06-23 08:46:20|20537.5|20447.5|20532.6|20442.6|20537.5|20447.5|20530.5|20440.5|25
1655973990000|2022-06-23 08:46:30|20534.3|20444.3|20511|20421|20534.3|20444.3|20511|20421|34
1655974000000|2022-06-23 08:46:40|20511.2|20421.2|20513.7|20423.7|20515.2|20425.2|20511|20421|23
1655974010000|2022-06-23 08:46:50|20513.8|20423.8|20516.3|20426.3|20516.3|20426.3|20512.5|20422.5|33
1655974020000|2022-06-23 08:47:00|20516.1|20426.1|20525.2|20435.2|20526.3|20436.3|20514.2|20424.2|32
1655974030000|2022-06-23 08:47:10|20528.3|20438.3|20530|20440|20530.3|20440.3|20523.3|20433.3|32
1655974040000|2022-06-23 08:47:20|20530.9|20440.9|20533.3|20443.3|20538.2|20448.2|20530.9|20440.9|33
1655974050000|2022-06-23 08:47:30|20531.6|20441.6|20519.9|20429.9|20531.9|20441.9|20519.9|20429.9|27
1655974060000|2022-06-23 08:47:40|20520.7|20430.7|20521.7|20431.7|20522.9|20432.9|20519.1|20429.1|30
1655974070000|2022-06-23 08:47:50|20521.8|20431.8|20523.5|20433.5|20524.4|20434.4|20520.9|20430.9|26
1655974080000|2022-06-23 08:48:00|20524.3|20434.3|20530.3|20440.3|20530.3|20440.3|20523.8|20433.8|29
1655974090000|2022-06-23 08:48:10|20530.4|20440.4|20530.6|20440.6|20531.3|20441.3|20529.7|20439.7|27
1655974100000|2022-06-23 08:48:20|20530.5|20440.5|20525.9|20435.9|20531.8|20441.8|20524.6|20434.6|29
1655974110000|2022-06-23 08:48:30|20528.4|20438.4|20534|20444|20534.3|20444.3|20528.4|20438.4|31
1655974120000|2022-06-23 08:48:40|20533.7|20443.7|20528.8|20438.8|20535.3|20445.3|20528|20438|32
1655974130000|2022-06-23 08:48:50|20529.1|20439.1|20527.6|20437.6|20531|20441|20527.4|20437.4|20
1655974140000|2022-06-23 08:49:00|20528|20438|20530|20440|20531.1|20441.1|20526.4|20436.4|26
1655974150000|2022-06-23 08:49:10|20530.3|20440.3|20530.7|20440.7|20531.9|20441.9|20528.6|20438.6|24
1655974160000|2022-06-23 08:49:20|20530.6|20440.6|20530|20440|20530.6|20440.6|20528.5|20438.5|29
1655974170000|2022-06-23 08:49:30|20529.9|20439.9|20530|20440|20530.1|20440.1|20528.3|20438.3|28
1655974180000|2022-06-23 08:49:40|20529.6|20439.6|20527.4|20437.4|20530.5|20440.5|20526|20436|28
1655974190000|2022-06-23 08:49:50|20527.5|20437.5|20525.7|20435.7|20527.5|20437.5|20524.9|20434.9|24
1655974200000|2022-06-23 08:50:00|20525.5|20435.5|20528.2|20438.2|20530|20440|20525.4|20435.4|20
1655974210000|2022-06-23 08:50:10|20527|20437|20525.7|20435.7|20528.1|20438.1|20525|20435|28
1655974220000|2022-06-23 08:50:20|20525.1|20435.1|20527.7|20437.7|20528.5|20438.5|20525.1|20435.1|28
1655974230000|2022-06-23 08:50:30|20527.8|20437.8|20530.2|20440.2|20532.2|20442.2|20527.7|20437.7|21
1655974240000|2022-06-23 08:50:40|20530.3|20440.3|20529.1|20439.1|20530.4|20440.4|20528.7|20438.7|19
1655974250000|2022-06-23 08:50:50|20529.2|20439.2|20523.3|20433.3|20529.2|20439.2|20522.6|20432.6|24
1655974260000|2022-06-23 08:51:00|20523.5|20433.5|20521.4|20431.4|20525.3|20435.3|20520.9|20430.9|18
1655974270000|2022-06-23 08:51:10|20521.5|20431.5|20519|20429|20522|20432|20518.3|20428.3|32
1655974280000|2022-06-23 08:51:20|20519.4|20429.4|20520.2|20430.2|20522.2|20432.2|20516.9|20426.9|20
1655974290000|2022-06-23 08:51:30|20519.9|20429.9|20526|20436|20527.3|20437.3|20515.7|20425.7|30
1655974300000|2022-06-23 08:51:40|20526.9|20436.9|20520.7|20430.7|20526.9|20436.9|20518.9|20428.9|20
1655974310000|2022-06-23 08:51:50|20519.4|20429.4|20522.6|20432.6|20523.4|20433.4|20519.3|20429.3|23
1655974320000|2022-06-23 08:52:00|20522.5|20432.5|20532.6|20442.6|20532.6|20442.6|20522.2|20432.2|34
1655974330000|2022-06-23 08:52:10|20534.9|20444.9|20534.1|20444.1|20536.3|20446.3|20533.3|20443.3|28
1655974340000|2022-06-23 08:52:20|20534.3|20444.3|20534.2|20444.2|20535.6|20445.6|20533.7|20443.7|31
1655974350000|2022-06-23 08:52:30|20534.3|20444.3|20534|20444|20535.7|20445.7|20534|20444|24
1655974360000|2022-06-23 08:52:40|20534.7|20444.7|20531.3|20441.3|20535.6|20445.6|20531.1|20441.1|26
1655974370000|2022-06-23 08:52:50|20531.4|20441.4|20530.5|20440.5|20532.2|20442.2|20529.8|20439.8|21
1655974380000|2022-06-23 08:53:00|20530.4|20440.4|20527.7|20437.7|20534.5|20444.5|20527.7|20437.7|25
1655974390000|2022-06-23 08:53:10|20521.3|20431.3|20527.1|20437.1|20527.7|20437.7|20521.3|20431.3|22
1655974400000|2022-06-23 08:53:20|20527.4|20437.4|20527.3|20437.3|20530.4|20440.4|20527.1|20437.1|25
1655974410000|2022-06-23 08:53:30|20527.5|20437.5|20527.1|20437.1|20528.6|20438.6|20526.7|20436.7|23
1655974420000|2022-06-23 08:53:40|20527.3|20437.3|20527.5|20437.5|20528.1|20438.1|20526.9|20436.9|16
1655974430000|2022-06-23 08:53:50|20527.7|20437.7|20527.7|20437.7|20529.8|20439.8|20526.9|20436.9|23
1655974440000|2022-06-23 08:54:00|20527.6|20437.6|20522.9|20432.9|20528.5|20438.5|20522.9|20432.9|24
1655974450000|2022-06-23 08:54:10|20522.6|20432.6|20520.7|20430.7|20522.6|20432.6|20520|20430|24
1655974460000|2022-06-23 08:54:20|20521.2|20431.2|20522.2|20432.2|20523.2|20433.2|20521.1|20431.1|22
1655974470000|2022-06-23 08:54:30|20521.8|20431.8|20521.8|20431.8|20523.1|20433.1|20521.7|20431.7|18
1655974480000|2022-06-23 08:54:40|20522.5|20432.5|20522.5|20432.5|20524.2|20434.2|20522.1|20432.1|18
1655974490000|2022-06-23 08:54:50|20522.6|20432.6|20527.5|20437.5|20527.9|20437.9|20522.4|20432.4|31
1655974500000|2022-06-23 08:55:00|20527.2|20437.2|20527.6|20437.6|20528.2|20438.2|20524.7|20434.7|30
1655974510000|2022-06-23 08:55:10|20527.3|20437.3|20528.6|20438.6|20528.8|20438.8|20524.5|20434.5|31
1655974520000|2022-06-23 08:55:20|20528.1|20438.1|20528.1|20438.1|20529.8|20439.8|20525.9|20435.9|26
1655974530000|2022-06-23 08:55:30|20530|20440|20527.3|20437.3|20530|20440|20526.4|20436.4|19
1655974540000|2022-06-23 08:55:40|20527.2|20437.2|20533.3|20443.3|20533.6|20443.6|20526|20436|27
1655974550000|2022-06-23 08:55:50|20533.9|20443.9|20532.1|20442.1|20534.9|20444.9|20531.6|20441.6|20
1655974560000|2022-06-23 08:56:00|20532.2|20442.2|20532.5|20442.5|20532.5|20442.5|20530.7|20440.7|17
1655974570000|2022-06-23 08:56:10|20532.2|20442.2|20542|20452|20544.3|20454.3|20532.2|20442.2|39
1655974580000|2022-06-23 08:56:20|20541.9|20451.9|20578|20488|20580.8|20490.8|20541.9|20451.9|37
1655974590000|2022-06-23 08:56:30|20577.9|20487.9|20578.6|20488.6|20582.1|20492.1|20575.5|20485.5|38
1655974600000|2022-06-23 08:56:40|20579.1|20489.1|20580.2|20490.2|20580.2|20490.2|20573.5|20483.5|34
1655974610000|2022-06-23 08:56:50|20580.6|20490.6|20585.7|20495.7|20588|20498|20580.6|20490.6|32
1655974620000|2022-06-23 08:57:00|20585.9|20495.9|20592.3|20502.3|20599.5|20509.5|20585.1|20495.1|33
1655974630000|2022-06-23 08:57:10|20593.1|20503.1|20587.1|20497.1|20593.1|20503.1|20584.4|20494.4|31
1655974640000|2022-06-23 08:57:20|20587.8|20497.8|20582.2|20492.2|20587.8|20497.8|20579.1|20489.1|28
1655974650000|2022-06-23 08:57:30|20581.8|20491.8|20578.1|20488.1|20581.8|20491.8|20577.2|20487.2|30
1655974660000|2022-06-23 08:57:40|20578.2|20488.2|20578.1|20488.1|20579.2|20489.2|20563|20473|32
1655974670000|2022-06-23 08:57:50|20576.3|20486.3|20585.7|20495.7|20585.8|20495.8|20569.7|20479.7|34
1655974680000|2022-06-23 08:58:00|20584.5|20494.5|20585.9|20495.9|20586.6|20496.6|20584.2|20494.2|28
1655974690000|2022-06-23 08:58:10|20586.3|20496.3|20585.8|20495.8|20586.3|20496.3|20582.1|20492.1|31
1655974700000|2022-06-23 08:58:20|20584.6|20494.6|20584.3|20494.3|20584.8|20494.8|20582.8|20492.8|30
1655974710000|2022-06-23 08:58:30|20584.6|20494.6|20595.8|20505.8|20596.3|20506.3|20584.6|20494.6|29
1655974720000|2022-06-23 08:58:40|20597.3|20507.3|20592.6|20502.6|20597.3|20507.3|20590.5|20500.5|32
1655974730000|2022-06-23 08:58:50|20592.5|20502.5|20601.2|20511.2|20601.2|20511.2|20592.2|20502.2|29
1655974740000|2022-06-23 08:59:00|20601.7|20511.7|20599.8|20509.8|20602.6|20512.6|20595.8|20505.8|27
1655974750000|2022-06-23 08:59:10|20599.9|20509.9|20598.4|20508.4|20599.9|20509.9|20597.4|20507.4|26
1655974760000|2022-06-23 08:59:20|20597.9|20507.9|20591.5|20501.5|20598|20508|20591.4|20501.4|18
1655974770000|2022-06-23 08:59:30|20591.6|20501.6|20590.3|20500.3|20592.3|20502.3|20590.3|20500.3|19
1655974780000|2022-06-23 08:59:40|20591|20501|20599.9|20509.9|20602.5|20512.5|20591|20501|31
1655974790000|2022-06-23 08:59:50|20599.8|20509.8|20599.5|20509.5|20600.4|20510.4|20597.5|20507.5|28
1655974800000|2022-06-23 09:00:00|20599.7|20509.7|20605.1|20515.1|20605.7|20515.7|20599.4|20509.4|29
1655974810000|2022-06-23 09:00:10|20604.7|20514.7|20604.9|20514.9|20608.4|20518.4|20604.1|20514.1|29
1655974820000|2022-06-23 09:00:20|20604.4|20514.4|20603.1|20513.1|20604.5|20514.5|20601.5|20511.5|22
1655974830000|2022-06-23 09:00:30|20603.3|20513.3|20608.4|20518.4|20608.8|20518.8|20603.3|20513.3|29
1655974840000|2022-06-23 09:00:40|20607.4|20517.4|20609.3|20519.3|20610.2|20520.2|20607.4|20517.4|25
1655974850000|2022-06-23 09:00:50|20609.4|20519.4|20609.8|20519.8|20615.6|20525.6|20608|20518|29
1655974860000|2022-06-23 09:01:00|20609.6|20519.6|20606.6|20516.6|20611.2|20521.2|20603.7|20513.7|22
1655974870000|2022-06-23 09:01:10|20605.9|20515.9|20605.3|20515.3|20608.6|20518.6|20605|20515|28
1655974880000|2022-06-23 09:01:20|20605|20515|20606.9|20516.9|20607.2|20517.2|20603.5|20513.5|20
1655974890000|2022-06-23 09:01:30|20606.8|20516.8|20613.7|20523.7|20613.8|20523.8|20605.9|20515.9|16
1655974900000|2022-06-23 09:01:40|20613.8|20523.8|20619.9|20529.9|20620.2|20530.2|20613.8|20523.8|31
1655974910000|2022-06-23 09:01:50|20619.8|20529.8|20619.8|20529.8|20620.2|20530.2|20617.8|20527.8|30
1655974920000|2022-06-23 09:02:00|20619.6|20529.6|20619.9|20529.9|20620.1|20530.1|20619.1|20529.1|30
1655974930000|2022-06-23 09:02:10|20620|20530|20620.4|20530.4|20622.1|20532.1|20620|20530|33
1655974940000|2022-06-23 09:02:20|20620.3|20530.3|20621.2|20531.2|20621.2|20531.2|20619.8|20529.8|28
1655974950000|2022-06-23 09:02:30|20620.8|20530.8|20619.4|20529.4|20620.8|20530.8|20618.8|20528.8|21
1655974960000|2022-06-23 09:02:40|20619.1|20529.1|20619.4|20529.4|20620.6|20530.6|20618.6|20528.6|25
1655974970000|2022-06-23 09:02:50|20620|20530|20623.9|20533.9|20624.3|20534.3|20619.9|20529.9|27
1655974980000|2022-06-23 09:03:00|20623.6|20533.6|20620.6|20530.6|20624.3|20534.3|20618.9|20528.9|21
1655974990000|2022-06-23 09:03:10|20620.8|20530.8|20619.6|20529.6|20622.2|20532.2|20619.6|20529.6|30
1655975000000|2022-06-23 09:03:20|20619.7|20529.7|20623.1|20533.1|20623.7|20533.7|20619.2|20529.2|24
1655975010000|2022-06-23 09:03:30|20622|20532|20620.6|20530.6|20622.3|20532.3|20620.4|20530.4|26
1655975020000|2022-06-23 09:03:40|20620.5|20530.5|20621.5|20531.5|20622.3|20532.3|20620.3|20530.3|23
1655975030000|2022-06-23 09:03:50|20621.4|20531.4|20621.6|20531.6|20623.6|20533.6|20620.9|20530.9|20
1655975040000|2022-06-23 09:04:00|20621.7|20531.7|20617|20527|20621.7|20531.7|20613.4|20523.4|31
1655975050000|2022-06-23 09:04:10|20616.8|20526.8|20610|20520|20617.7|20527.7|20610|20520|27
1655975060000|2022-06-23 09:04:20|20610.1|20520.1|20605.5|20515.5|20610.1|20520.1|20605|20515|32
1655975070000|2022-06-23 09:04:30|20605.3|20515.3|20605.3|20515.3|20611|20521|20605.3|20515.3|34
1655975080000|2022-06-23 09:04:40|20605.7|20515.7|20606.2|20516.2|20609.6|20519.6|20604.7|20514.7|26
1655975090000|2022-06-23 09:04:50|20605.9|20515.9|20607.3|20517.3|20608.8|20518.8|20605.3|20515.3|25
1655975100000|2022-06-23 09:05:00|20607.4|20517.4|20608.4|20518.4|20608.9|20518.9|20604.2|20514.2|25
1655975110000|2022-06-23 09:05:10|20610|20520|20609.2|20519.2|20612.1|20522.1|20608.1|20518.1|27
1655975120000|2022-06-23 09:05:20|20611.6|20521.6|20611.8|20521.8|20612.9|20522.9|20610.5|20520.5|28
1655975130000|2022-06-23 09:05:30|20611.9|20521.9|20612.9|20522.9|20613|20523|20610.6|20520.6|20
1655975140000|2022-06-23 09:05:40|20612.8|20522.8|20601.3|20511.3|20612.8|20522.8|20601.3|20511.3|31
1655975150000|2022-06-23 09:05:50|20604.1|20514.1|20603.7|20513.7|20605|20515|20601.3|20511.3|22
1655975160000|2022-06-23 09:06:00|20604.1|20514.1|20605.2|20515.2|20610.7|20520.7|20603.8|20513.8|24
1655975170000|2022-06-23 09:06:10|20605.3|20515.3|20607.9|20517.9|20610.3|20520.3|20604.8|20514.8|24
1655975180000|2022-06-23 09:06:20|20610.2|20520.2|20611|20521|20611.9|20521.9|20608.1|20518.1|25
1655975190000|2022-06-23 09:06:30|20611.1|20521.1|20610.7|20520.7|20611.3|20521.3|20610.6|20520.6|20
1655975200000|2022-06-23 09:06:40|20610.6|20520.6|20610.4|20520.4|20612.8|20522.8|20608|20518|17
1655975210000|2022-06-23 09:06:50|20608.6|20518.6|20606.9|20516.9|20609.5|20519.5|20605|20515|22
1655975220000|2022-06-23 09:07:00|20610|20520|20610.3|20520.3|20612.9|20522.9|20609.8|20519.8|21
1655975230000|2022-06-23 09:07:10|20610.5|20520.5|20616|20526|20616.2|20526.2|20608.9|20518.9|28
1655975240000|2022-06-23 09:07:20|20616.4|20526.4|20615|20525|20623.8|20533.8|20615|20525|27
1655975250000|2022-06-23 09:07:30|20615.2|20525.2|20611.4|20521.4|20616.7|20526.7|20610.1|20520.1|31
1655975260000|2022-06-23 09:07:40|20611.9|20521.9|20611.4|20521.4|20612.7|20522.7|20611.1|20521.1|24
1655975270000|2022-06-23 09:07:50|20611.5|20521.5|20611.8|20521.8|20612.3|20522.3|20611.5|20521.5|24
1655975280000|2022-06-23 09:08:00|20612.1|20522.1|20616.1|20526.1|20616.1|20526.1|20610.4|20520.4|22
1655975290000|2022-06-23 09:08:10|20618.5|20528.5|20626.5|20536.5|20632.4|20542.4|20618.5|20528.5|34
1655975300000|2022-06-23 09:08:20|20626.4|20536.4|20626.8|20536.8|20627.8|20537.8|20626.2|20536.2|21
1655975310000|2022-06-23 09:08:30|20626.7|20536.7|20625.9|20535.9|20626.7|20536.7|20624.9|20534.9|29
1655975320000|2022-06-23 09:08:40|20625.2|20535.2|20628.7|20538.7|20630.7|20540.7|20625.2|20535.2|29
1655975330000|2022-06-23 09:08:50|20628.8|20538.8|20623.8|20533.8|20629.2|20539.2|20622.9|20532.9|27
1655975340000|2022-06-23 09:09:00|20623.7|20533.7|20625.5|20535.5|20626|20536|20623.4|20533.4|27
1655975350000|2022-06-23 09:09:10|20625.6|20535.6|20625.9|20535.9|20626.9|20536.9|20624.9|20534.9|33
1655975360000|2022-06-23 09:09:20|20625.7|20535.7|20625.7|20535.7|20626.7|20536.7|20625.2|20535.2|21
1655975370000|2022-06-23 09:09:30|20625.5|20535.5|20625.8|20535.8|20626.8|20536.8|20625.1|20535.1|27
1655975380000|2022-06-23 09:09:40|20626.4|20536.4|20625.5|20535.5|20626.5|20536.5|20625.4|20535.4|26
1655975390000|2022-06-23 09:09:50|20626.2|20536.2|20632.2|20542.2|20632.2|20542.2|20626.2|20536.2|29
1655975400000|2022-06-23 09:10:00|20632.4|20542.4|20630.1|20540.1|20632.5|20542.5|20629.3|20539.3|30
1655975410000|2022-06-23 09:10:10|20630.3|20540.3|20630.6|20540.6|20631.2|20541.2|20629.3|20539.3|24
1655975420000|2022-06-23 09:10:20|20630.8|20540.8|20630.9|20540.9|20631.4|20541.4|20630.1|20540.1|18
1655975430000|2022-06-23 09:10:30|20630.8|20540.8|20631.3|20541.3|20631.3|20541.3|20630.5|20540.5|20
1655975440000|2022-06-23 09:10:40|20631.8|20541.8|20631.1|20541.1|20631.8|20541.8|20630.6|20540.6|25
1655975450000|2022-06-23 09:10:50|20631.2|20541.2|20631.3|20541.3|20631.8|20541.8|20630.8|20540.8|22
1655975460000|2022-06-23 09:11:00|20631.2|20541.2|20633.4|20543.4|20634.8|20544.8|20631.2|20541.2|26
1655975470000|2022-06-23 09:11:10|20633.8|20543.8|20627.5|20537.5|20633.9|20543.9|20627.5|20537.5|18
1655975480000|2022-06-23 09:11:20|20627.4|20537.4|20629|20539|20629.3|20539.3|20627.3|20537.3|25
1655975490000|2022-06-23 09:11:30|20629.1|20539.1|20629.2|20539.2|20629.2|20539.2|20628.5|20538.5|13
1655975500000|2022-06-23 09:11:40|20629.1|20539.1|20626.5|20536.5|20629.2|20539.2|20626|20536|25
1655975510000|2022-06-23 09:11:50|20626.2|20536.2|20627|20537|20627.8|20537.8|20626|20536|28
1655975520000|2022-06-23 09:12:00|20627.3|20537.3|20628|20538|20629.3|20539.3|20626.5|20536.5|29
1655975530000|2022-06-23 09:12:10|20626.8|20536.8|20628.6|20538.6|20629.2|20539.2|20626.5|20536.5|30
1655975540000|2022-06-23 09:12:20|20629.1|20539.1|20627.2|20537.2|20629.1|20539.1|20624.2|20534.2|29
1655975550000|2022-06-23 09:12:30|20626.4|20536.4|20625.5|20535.5|20627.7|20537.7|20623.8|20533.8|25
1655975560000|2022-06-23 09:12:40|20624.8|20534.8|20623.9|20533.9|20626.9|20536.9|20623.9|20533.9|27
1655975570000|2022-06-23 09:12:50|20625.7|20535.7|20626.1|20536.1|20627.1|20537.1|20624.2|20534.2|24
1655975580000|2022-06-23 09:13:00|20626|20536|20624.9|20534.9|20626.5|20536.5|20623.9|20533.9|29
1655975590000|2022-06-23 09:13:10|20625.5|20535.5|20626|20536|20628.8|20538.8|20625.3|20535.3|30
1655975600000|2022-06-23 09:13:20|20626.3|20536.3|20627.9|20537.9|20627.9|20537.9|20625.9|20535.9|25
1655975610000|2022-06-23 09:13:30|20627.6|20537.6|20626|20536|20630.5|20540.5|20624.7|20534.7|32
1655975620000|2022-06-23 09:13:40|20625.9|20535.9|20627.2|20537.2|20628|20538|20625|20535|30
1655975630000|2022-06-23 09:13:50|20627.1|20537.1|20627.3|20537.3|20628.5|20538.5|20626.9|20536.9|27
1655975640000|2022-06-23 09:14:00|20627.1|20537.1|20637.2|20547.2|20638.5|20548.5|20626.8|20536.8|32
1655975650000|2022-06-23 09:14:10|20637.3|20547.3|20641.7|20551.7|20643.6|20553.6|20636|20546|34
1655975660000|2022-06-23 09:14:20|20644|20554|20650.9|20560.9|20652.9|20562.9|20640.5|20550.5|28
1655975670000|2022-06-23 09:14:30|20650.6|20560.6|20648.9|20558.9|20652.8|20562.8|20648.9|20558.9|30
1655975680000|2022-06-23 09:14:40|20648.3|20558.3|20645.2|20555.2|20648.8|20558.8|20643.8|20553.8|25
1655975690000|2022-06-23 09:14:50|20645.5|20555.5|20642.4|20552.4|20645.6|20555.6|20642.1|20552.1|30
1655975700000|2022-06-23 09:15:00|20642.3|20552.3|20646.9|20556.9|20647.2|20557.2|20642|20552|33
1655975710000|2022-06-23 09:15:10|20646.1|20556.1|20646.4|20556.4|20647.1|20557.1|20643.1|20553.1|24
1655975720000|2022-06-23 09:15:20|20646.5|20556.5|20636|20546|20647.3|20557.3|20636|20546|30
1655975730000|2022-06-23 09:15:30|20636.7|20546.7|20633|20543|20637.1|20547.1|20633|20543|34
1655975740000|2022-06-23 09:15:40|20632.9|20542.9|20630.4|20540.4|20633|20543|20629.1|20539.1|31
1655975750000|2022-06-23 09:15:50|20631|20541|20634.3|20544.3|20636.1|20546.1|20629.1|20539.1|29
1655975760000|2022-06-23 09:16:00|20636|20546|20635.9|20545.9|20636.5|20546.5|20633.1|20543.1|29
1655975770000|2022-06-23 09:16:10|20634.6|20544.6|20633.9|20543.9|20635.7|20545.7|20632.6|20542.6|27
1655975780000|2022-06-23 09:16:20|20634|20544|20634.2|20544.2|20635|20545|20632.8|20542.8|28
1655975790000|2022-06-23 09:16:30|20633.5|20543.5|20634.3|20544.3|20637|20547|20632|20542|26
1655975800000|2022-06-23 09:16:40|20634.6|20544.6|20634.8|20544.8|20637.1|20547.1|20634|20544|29
1655975810000|2022-06-23 09:16:50|20634.3|20544.3|20626.3|20536.3|20636.8|20546.8|20624.1|20534.1|30
1655975820000|2022-06-23 09:17:00|20625.4|20535.4|20633.8|20543.8|20633.8|20543.8|20623.5|20533.5|34
1655975830000|2022-06-23 09:17:10|20633.1|20543.1|20631.3|20541.3|20634.7|20544.7|20630.9|20540.9|26
1655975840000|2022-06-23 09:17:20|20631.2|20541.2|20632|20542|20632.3|20542.3|20629.9|20539.9|21
1655975850000|2022-06-23 09:17:30|20632.2|20542.2|20630.5|20540.5|20632.2|20542.2|20630.5|20540.5|21
1655975860000|2022-06-23 09:17:40|20630.4|20540.4|20631.4|20541.4|20631.6|20541.6|20630.3|20540.3|20
1655975870000|2022-06-23 09:17:50|20631.3|20541.3|20626.3|20536.3|20631.3|20541.3|20626.1|20536.1|33
1655975880000|2022-06-23 09:18:00|20626.6|20536.6|20634.3|20544.3|20634.4|20544.4|20626.6|20536.6|31
1655975890000|2022-06-23 09:18:10|20634.2|20544.2|20633|20543|20634.2|20544.2|20631.7|20541.7|30
1655975900000|2022-06-23 09:18:20|20632.9|20542.9|20632.4|20542.4|20633.4|20543.4|20631.1|20541.1|23
1655975910000|2022-06-23 09:18:30|20633.4|20543.4|20631.4|20541.4|20633.6|20543.6|20631.2|20541.2|24
1655975920000|2022-06-23 09:18:40|20631.5|20541.5|20632|20542|20633.6|20543.6|20629.8|20539.8|32
1655975930000|2022-06-23 09:18:50|20631.5|20541.5|20629.7|20539.7|20631.5|20541.5|20627.2|20537.2|33
1655975940000|2022-06-23 09:19:00|20630|20540|20629.5|20539.5|20630.5|20540.5|20627.4|20537.4|26
1655975950000|2022-06-23 09:19:10|20628|20538|20628.6|20538.6|20631.1|20541.1|20628|20538|21
1655975960000|2022-06-23 09:19:20|20629.1|20539.1|20631.8|20541.8|20632.5|20542.5|20626.4|20536.4|33
1655975970000|2022-06-23 09:19:30|20631|20541|20632.8|20542.8|20635.5|20545.5|20631|20541|30
1655975980000|2022-06-23 09:19:40|20632.2|20542.2|20632.9|20542.9|20633.2|20543.2|20632.2|20542.2|28
1655975990000|2022-06-23 09:19:50|20632.7|20542.7|20626.7|20536.7|20632.9|20542.9|20625.2|20535.2|25
1655976000000|2022-06-23 09:20:00|20626.8|20536.8|20626.3|20536.3|20627.3|20537.3|20624.2|20534.2|27
1655976010000|2022-06-23 09:20:10|20626.8|20536.8|20625.4|20535.4|20627.1|20537.1|20624.8|20534.8|27
1655976020000|2022-06-23 09:20:20|20625.9|20535.9|20625.4|20535.4|20625.9|20535.9|20623.1|20533.1|24
1655976030000|2022-06-23 09:20:30|20625.9|20535.9|20628.1|20538.1|20628.1|20538.1|20624.8|20534.8|27
1655976040000|2022-06-23 09:20:40|20628.4|20538.4|20627.5|20537.5|20628.5|20538.5|20626.9|20536.9|15
1655976050000|2022-06-23 09:20:50|20627.9|20537.9|20625.9|20535.9|20628.1|20538.1|20625.9|20535.9|27
1655976060000|2022-06-23 09:21:00|20625.7|20535.7|20625.9|20535.9|20627.7|20537.7|20624.1|20534.1|31
1655976070000|2022-06-23 09:21:10|20626.6|20536.6|20637|20547|20637|20547|20625.2|20535.2|28
1655976080000|2022-06-23 09:21:20|20637.1|20547.1|20637.1|20547.1|20638|20548|20635.4|20545.4|26
1655976090000|2022-06-23 09:21:30|20638.2|20548.2|20637.4|20547.4|20640.4|20550.4|20635.5|20545.5|34
1655976100000|2022-06-23 09:21:40|20636.9|20546.9|20636.3|20546.3|20637.1|20547.1|20633.9|20543.9|32
1655976110000|2022-06-23 09:21:50|20634.8|20544.8|20632.6|20542.6|20635.8|20545.8|20630.8|20540.8|28
1655976120000|2022-06-23 09:22:00|20632.4|20542.4|20628.4|20538.4|20633.5|20543.5|20626.3|20536.3|31
1655976130000|2022-06-23 09:22:10|20626.4|20536.4|20634.3|20544.3|20634.3|20544.3|20626.3|20536.3|27
1655976140000|2022-06-23 09:22:20|20633.3|20543.3|20631|20541|20633.3|20543.3|20629.6|20539.6|27
1655976150000|2022-06-23 09:22:30|20631.1|20541.1|20671|20581|20674.6|20584.6|20630.5|20540.5|37
1655976160000|2022-06-23 09:22:40|20671.4|20581.4|20706.5|20616.5|20706.8|20616.8|20668.1|20578.1|35
1655976170000|2022-06-23 09:22:50|20705.2|20615.2|20734.3|20644.3|20735.1|20645.1|20704|20614|40
1655976180000|2022-06-23 09:23:00|20733.6|20643.6|20717.2|20627.2|20740.9|20650.9|20717.2|20627.2|40
1655976190000|2022-06-23 09:23:10|20710.1|20620.1|20699|20609|20717.8|20627.8|20698.5|20608.5|40
1655976200000|2022-06-23 09:23:20|20699.3|20609.3|20684.6|20594.6|20705.2|20615.2|20683|20593|37
1655976210000|2022-06-23 09:23:30|20683.8|20593.8|20677.1|20587.1|20685.5|20595.5|20673.6|20583.6|38
1655976220000|2022-06-23 09:23:40|20676.4|20586.4|20665.8|20575.8|20679|20589|20665.4|20575.4|36
1655976230000|2022-06-23 09:23:50|20665.2|20575.2|20667.4|20577.4|20670|20580|20661.6|20571.6|37
1655976240000|2022-06-23 09:24:00|20667.2|20577.2|20649.7|20559.7|20667.2|20577.2|20649.7|20559.7|36
1655976250000|2022-06-23 09:24:10|20650.7|20560.7|20632.6|20542.6|20650.7|20560.7|20632.5|20542.5|30
1655976260000|2022-06-23 09:24:20|20633.7|20543.7|20625.2|20535.2|20638.6|20548.6|20625.2|20535.2|34
1655976270000|2022-06-23 09:24:30|20624.9|20534.9|20609.1|20519.1|20624.9|20534.9|20608.8|20518.8|33
1655976280000|2022-06-23 09:24:40|20608.5|20518.5|20595|20505|20609|20519|20595|20505|37
1655976290000|2022-06-23 09:24:50|20593|20503|20598.9|20508.9|20599.2|20509.2|20584|20494|38
1655976300000|2022-06-23 09:25:00|20598.4|20508.4|20580.8|20490.8|20599.3|20509.3|20578.5|20488.5|39
1655976310000|2022-06-23 09:25:10|20580.9|20490.9|20581.1|20491.1|20583.5|20493.5|20580.3|20490.3|36
1655976320000|2022-06-23 09:25:20|20581.5|20491.5|20606|20516|20606|20516|20579.2|20489.2|38
1655976330000|2022-06-23 09:25:30|20606.4|20516.4|20627|20537|20628.5|20538.5|20605.5|20515.5|34
1655976340000|2022-06-23 09:25:40|20627.6|20537.6|20615.8|20525.8|20628.6|20538.6|20612.9|20522.9|37
1655976350000|2022-06-23 09:25:50|20616.3|20526.3|20624.2|20534.2|20626.6|20536.6|20615.9|20525.9|31
1655976360000|2022-06-23 09:26:00|20623.2|20533.2|20616.9|20526.9|20625.8|20535.8|20616.9|20526.9|29
1655976370000|2022-06-23 09:26:10|20614.4|20524.4|20616.9|20526.9|20617.4|20527.4|20614.3|20524.3|32
1655976380000|2022-06-23 09:26:20|20616.8|20526.8|20616.4|20526.4|20617.4|20527.4|20616.2|20526.2|27
1655976390000|2022-06-23 09:26:30|20616.2|20526.2|20618.4|20528.4|20618.4|20528.4|20615.9|20525.9|16
1655976400000|2022-06-23 09:26:40|20618.5|20528.5|20612.6|20522.6|20622.1|20532.1|20612.5|20522.5|27
1655976410000|2022-06-23 09:26:50|20612.4|20522.4|20612.2|20522.2|20613.8|20523.8|20609.9|20519.9|27
1655976420000|2022-06-23 09:27:00|20610.5|20520.5|20610.4|20520.4|20613.1|20523.1|20609.6|20519.6|26
1655976430000|2022-06-23 09:27:10|20610.3|20520.3|20601.9|20511.9|20611.8|20521.8|20601.6|20511.6|25
1655976440000|2022-06-23 09:27:20|20598.7|20508.7|20581.7|20491.7|20598.7|20508.7|20581.3|20491.3|26
1655976450000|2022-06-23 09:27:30|20582|20492|20565.5|20475.5|20584|20494|20565.5|20475.5|31
1655976460000|2022-06-23 09:27:40|20564.9|20474.9|20551.5|20461.5|20565.3|20475.3|20551.5|20461.5|35
1655976470000|2022-06-23 09:27:50|20551.3|20461.3|20569.5|20479.5|20569.7|20479.7|20548.5|20458.5|36
1655976480000|2022-06-23 09:28:00|20569.2|20479.2|20559.3|20469.3|20572.3|20482.3|20558.9|20468.9|34
1655976490000|2022-06-23 09:28:10|20560.1|20470.1|20553.5|20463.5|20561.3|20471.3|20553.5|20463.5|33
1655976500000|2022-06-23 09:28:20|20552.2|20462.2|20562.4|20472.4|20562.4|20472.4|20550.8|20460.8|30
1655976510000|2022-06-23 09:28:30|20562.2|20472.2|20576.7|20486.7|20578.4|20488.4|20562.2|20472.2|35
1655976520000|2022-06-23 09:28:40|20577.3|20487.3|20575|20485|20579.2|20489.2|20572|20482|27
1655976530000|2022-06-23 09:28:50|20576|20486|20577.9|20487.9|20579.1|20489.1|20574.7|20484.7|31
1655976540000|2022-06-23 09:29:00|20578|20488|20575.8|20485.8|20584.3|20494.3|20575.7|20485.7|33
1655976550000|2022-06-23 09:29:10|20576.2|20486.2|20573.8|20483.8|20581.5|20491.5|20573.4|20483.4|33
1655976560000|2022-06-23 09:29:20|20573.9|20483.9|20580.1|20490.1|20580.2|20490.2|20571.9|20481.9|27
1655976570000|2022-06-23 09:29:30|20579.2|20489.2|20580.4|20490.4|20580.9|20490.9|20579.2|20489.2|13
1655976580000|2022-06-23 09:29:40|20581.4|20491.4|20574.4|20484.4|20581.4|20491.4|20573.1|20483.1|27
1655976590000|2022-06-23 09:29:50|20574.5|20484.5|20578.7|20488.7|20580.1|20490.1|20574.5|20484.5|23
1655976600000|2022-06-23 09:30:00|20578.6|20488.6|20573|20483|20578.8|20488.8|20570.8|20480.8|34
1655976610000|2022-06-23 09:30:10|20572.8|20482.8|20559.2|20469.2|20572.8|20482.8|20559.2|20469.2|36
1655976620000|2022-06-23 09:30:20|20555.8|20465.8|20559.6|20469.6|20561.2|20471.2|20554.8|20464.8|35
1655976630000|2022-06-23 09:30:30|20559.3|20469.3|20559.2|20469.2|20564.6|20474.6|20558.9|20468.9|32
1655976640000|2022-06-23 09:30:40|20560|20470|20558.6|20468.6|20563.9|20473.9|20558.6|20468.6|34
1655976650000|2022-06-23 09:30:50|20558.7|20468.7|20558.6|20468.6|20559.9|20469.9|20556.4|20466.4|25
1655976660000|2022-06-23 09:31:00|20559|20469|20552.4|20462.4|20559.5|20469.5|20552.2|20462.2|25
1655976670000|2022-06-23 09:31:10|20552.5|20462.5|20550.4|20460.4|20553.6|20463.6|20548|20458|32
1655976680000|2022-06-23 09:31:20|20550.5|20460.5|20559.2|20469.2|20559.4|20469.4|20549.2|20459.2|32
1655976690000|2022-06-23 09:31:30|20559.1|20469.1|20562.6|20472.6|20566.5|20476.5|20559.1|20469.1|32
1655976700000|2022-06-23 09:31:40|20562|20472|20556.7|20466.7|20562.2|20472.2|20556.3|20466.3|19
1655976710000|2022-06-23 09:31:50|20554.5|20464.5|20559.6|20469.6|20560.7|20470.7|20553.5|20463.5|31
1655976720000|2022-06-23 09:32:00|20561.2|20471.2|20559.3|20469.3|20561.2|20471.2|20558.8|20468.8|22
1655976730000|2022-06-23 09:32:10|20559.4|20469.4|20594.1|20504.1|20594.1|20504.1|20558.9|20468.9|35
1655976740000|2022-06-23 09:32:20|20593.9|20503.9|20595.5|20505.5|20604.8|20514.8|20593.9|20503.9|36
1655976750000|2022-06-23 09:32:30|20594.1|20504.1|20598.5|20508.5|20598.5|20508.5|20592|20502|30
1655976760000|2022-06-23 09:32:40|20598.4|20508.4|20594.3|20504.3|20599.7|20509.7|20594.3|20504.3|23
1655976770000|2022-06-23 09:32:50|20594.1|20504.1|20598|20508|20598.8|20508.8|20594|20504|27
1655976780000|2022-06-23 09:33:00|20597.9|20507.9|20612.1|20522.1|20612.3|20522.3|20597.9|20507.9|31
1655976790000|2022-06-23 09:33:10|20612.2|20522.2|20619.8|20529.8|20621.4|20531.4|20612.2|20522.2|30
1655976800000|2022-06-23 09:33:20|20621|20531|20628.6|20538.6|20632.3|20542.3|20621|20531|33
1655976810000|2022-06-23 09:33:30|20628.5|20538.5|20633|20543|20633|20543|20628.3|20538.3|27
1655976820000|2022-06-23 09:33:40|20632.6|20542.6|20632.8|20542.8|20634.9|20544.9|20631.2|20541.2|30
1655976830000|2022-06-23 09:33:50|20632.7|20542.7|20626.5|20536.5|20634.9|20544.9|20625.1|20535.1|27
1655976840000|2022-06-23 09:34:00|20626|20536|20633|20543|20634.6|20544.6|20625.6|20535.6|33
1655976850000|2022-06-23 09:34:10|20633.2|20543.2|20640.9|20550.9|20645|20555|20633.2|20543.2|29
1655976860000|2022-06-23 09:34:20|20641.1|20551.1|20638.3|20548.3|20641.3|20551.3|20636.9|20546.9|33
1655976870000|2022-06-23 09:34:30|20638.7|20548.7|20628|20538|20642.5|20552.5|20628|20538|32
1655976880000|2022-06-23 09:34:40|20628.3|20538.3|20647|20557|20649.3|20559.3|20628.3|20538.3|33
1655976890000|2022-06-23 09:34:50|20647.2|20557.2|20653.9|20563.9|20655.2|20565.2|20647.1|20557.1|33
1655976900000|2022-06-23 09:35:00|20654|20564|20640.9|20550.9|20656.4|20566.4|20640.4|20550.4|35
1655976910000|2022-06-23 09:35:10|20640.6|20550.6|20626.2|20536.2|20641.5|20551.5|20623.9|20533.9|37
1655976920000|2022-06-23 09:35:20|20624.5|20534.5|20618.9|20528.9|20624.5|20534.5|20618|20528|27
1655976930000|2022-06-23 09:35:30|20618.1|20528.1|20611.1|20521.1|20619.2|20529.2|20611.1|20521.1|31
1655976940000|2022-06-23 09:35:40|20611.6|20521.6|20609.5|20519.5|20613.6|20523.6|20609.5|20519.5|27
1655976950000|2022-06-23 09:35:50|20609.6|20519.6|20608.3|20518.3|20616.7|20526.7|20608.3|20518.3|32
1655976960000|2022-06-23 09:36:00|20609.4|20519.4|20611.5|20521.5|20615.7|20525.7|20609.1|20519.1|33
1655976970000|2022-06-23 09:36:10|20611.7|20521.7|20611|20521|20613.4|20523.4|20609.5|20519.5|27
1655976980000|2022-06-23 09:36:20|20611.5|20521.5|20616.9|20526.9|20617|20527|20611.1|20521.1|23
1655976990000|2022-06-23 09:36:30|20618.2|20528.2|20610.2|20520.2|20621.7|20531.7|20610.2|20520.2|27
1655977000000|2022-06-23 09:36:40|20610.4|20520.4|20582.7|20492.7|20610.5|20520.5|20582|20492|29
1655977010000|2022-06-23 09:36:50|20582.9|20492.9|20568.1|20478.1|20584.4|20494.4|20567.8|20477.8|34
1655977020000|2022-06-23 09:37:00|20566.3|20476.3|20564.3|20474.3|20567.2|20477.2|20562.8|20472.8|36
1655977030000|2022-06-23 09:37:10|20564.2|20474.2|20545.3|20455.3|20564.2|20474.2|20544.4|20454.4|35
1655977040000|2022-06-23 09:37:20|20545.4|20455.4|20545.1|20455.1|20548.1|20458.1|20544.9|20454.9|29
1655977050000|2022-06-23 09:37:30|20545.3|20455.3|20559.5|20469.5|20559.6|20469.6|20545.3|20455.3|37
1655977060000|2022-06-23 09:37:40|20559.8|20469.8|20554.4|20464.4|20564.7|20474.7|20554.4|20464.4|33
1655977070000|2022-06-23 09:37:50|20554.2|20464.2|20553.2|20463.2|20556.7|20466.7|20553.2|20463.2|29
1655977080000|2022-06-23 09:38:00|20552.9|20462.9|20558.1|20468.1|20561.6|20471.6|20552.9|20462.9|30
1655977090000|2022-06-23 09:38:10|20557.3|20467.3|20548.5|20458.5|20557.3|20467.3|20548.5|20458.5|24
1655977100000|2022-06-23 09:38:20|20548.6|20458.6|20554.6|20464.6|20554.6|20464.6|20548.5|20458.5|24
1655977110000|2022-06-23 09:38:30|20554.3|20464.3|20551.7|20461.7|20555.5|20465.5|20550.6|20460.6|25
1655977120000|2022-06-23 09:38:40|20551.8|20461.8|20553|20463|20553.8|20463.8|20550.8|20460.8|32
1655977130000|2022-06-23 09:38:50|20552.6|20462.6|20538.9|20448.9|20552.6|20462.6|20538.4|20448.4|36
1655977140000|2022-06-23 09:39:00|20539.7|20449.7|20547.3|20457.3|20549.5|20459.5|20538.6|20448.6|30
1655977150000|2022-06-23 09:39:10|20546.2|20456.2|20543.9|20453.9|20547.4|20457.4|20542.2|20452.2|33
1655977160000|2022-06-23 09:39:20|20543.6|20453.6|20544.1|20454.1|20546.5|20456.5|20542.8|20452.8|24
1655977170000|2022-06-23 09:39:30|20543.9|20453.9|20540.5|20450.5|20544.4|20454.4|20540.5|20450.5|22
1655977180000|2022-06-23 09:39:40|20541.3|20451.3|20540.2|20450.2|20541.3|20451.3|20536.5|20446.5|36
1655977190000|2022-06-23 09:39:50|20540.5|20450.5|20534.1|20444.1|20542.1|20452.1|20534|20444|26
1655977200000|2022-06-23 09:40:00|20534.2|20444.2|20544.4|20454.4|20546.8|20456.8|20531.7|20441.7|29
1655977210000|2022-06-23 09:40:10|20544.5|20454.5|20543.3|20453.3|20545.7|20455.7|20539.4|20449.4|29
1655977220000|2022-06-23 09:40:20|20544.3|20454.3|20541.5|20451.5|20544.8|20454.8|20541.5|20451.5|28
1655977230000|2022-06-23 09:40:30|20541.6|20451.6|20545.8|20455.8|20546.1|20456.1|20541|20451|24
1655977240000|2022-06-23 09:40:40|20547.5|20457.5|20550.7|20460.7|20564|20474|20547.5|20457.5|32
1655977250000|2022-06-23 09:40:50|20550.6|20460.6|20544.7|20454.7|20551|20461|20544.7|20454.7|21
1655977260000|2022-06-23 09:41:00|20543.7|20453.7|20545.5|20455.5|20547.3|20457.3|20539.8|20449.8|34
1655977270000|2022-06-23 09:41:10|20545|20455|20538.7|20448.7|20545|20455|20538.7|20448.7|33
1655977280000|2022-06-23 09:41:20|20537.8|20447.8|20532.4|20442.4|20539.6|20449.6|20530.3|20440.3|29
1655977290000|2022-06-23 09:41:30|20533.6|20443.6|20529.7|20439.7|20533.6|20443.6|20528.9|20438.9|23
1655977300000|2022-06-23 09:41:40|20529.9|20439.9|20525.8|20435.8|20530.4|20440.4|20521.7|20431.7|35
1655977310000|2022-06-23 09:41:50|20525.9|20435.9|20523.7|20433.7|20528.9|20438.9|20521.3|20431.3|31
1655977320000|2022-06-23 09:42:00|20524|20434|20525.9|20435.9|20527.9|20437.9|20522.9|20432.9|21
1655977330000|2022-06-23 09:42:10|20525.5|20435.5|20517.7|20427.7|20525.6|20435.6|20517.6|20427.6|28
1655977340000|2022-06-23 09:42:20|20519.6|20429.6|20521|20431|20525.7|20435.7|20519.6|20429.6|22
1655977350000|2022-06-23 09:42:30|20521.2|20431.2|20525|20435|20525|20435|20519.8|20429.8|24
1655977360000|2022-06-23 09:42:40|20522.5|20432.5|20526.1|20436.1|20529.4|20439.4|20521.7|20431.7|30
1655977370000|2022-06-23 09:42:50|20526.6|20436.6|20533.8|20443.8|20536.6|20446.6|20526.6|20436.6|31
1655977380000|2022-06-23 09:43:00|20534.3|20444.3|20540|20450|20542.7|20452.7|20534.3|20444.3|32
1655977390000|2022-06-23 09:43:10|20540.3|20450.3|20536.5|20446.5|20540.6|20450.6|20536.2|20446.2|27
1655977400000|2022-06-23 09:43:20|20536.4|20446.4|20532.1|20442.1|20536.5|20446.5|20530.8|20440.8|32
1655977410000|2022-06-23 09:43:30|20531.5|20441.5|20531.3|20441.3|20532.9|20442.9|20530.2|20440.2|34
1655977420000|2022-06-23 09:43:40|20531.2|20441.2|20533.7|20443.7|20533.7|20443.7|20529.8|20439.8|27
1655977430000|2022-06-23 09:43:50|20533.6|20443.6|20533.8|20443.8|20535.3|20445.3|20530.6|20440.6|31
1655977440000|2022-06-23 09:44:00|20534.6|20444.6|20535.2|20445.2|20535.5|20445.5|20533.1|20443.1|31
1655977450000|2022-06-23 09:44:10|20533.6|20443.6|20537|20447|20537|20447|20529.4|20439.4|30
1655977460000|2022-06-23 09:44:20|20538.6|20448.6|20540.5|20450.5|20542.5|20452.5|20537.5|20447.5|33
1655977470000|2022-06-23 09:44:30|20541.5|20451.5|20551.9|20461.9|20555.3|20465.3|20541.5|20451.5|29
1655977480000|2022-06-23 09:44:40|20552.3|20462.3|20547.2|20457.2|20555|20465|20546.3|20456.3|33
1655977490000|2022-06-23 09:44:50|20547.4|20457.4|20545|20455|20547.4|20457.4|20544.2|20454.2|26
1655977500000|2022-06-23 09:45:00|20545.1|20455.1|20546.4|20456.4|20549.6|20459.6|20539.6|20449.6|34
1655977510000|2022-06-23 09:45:10|20538.6|20448.6|20529.9|20439.9|20538.6|20448.6|20529.3|20439.3|33
1655977520000|2022-06-23 09:45:20|20529.7|20439.7|20531.9|20441.9|20532|20442|20527.8|20437.8|24
1655977530000|2022-06-23 09:45:30|20531.8|20441.8|20531.2|20441.2|20531.9|20441.9|20530.4|20440.4|28
1655977540000|2022-06-23 09:45:40|20531|20441|20539.3|20449.3|20539.7|20449.7|20530.4|20440.4|28
1655977550000|2022-06-23 09:45:50|20539.2|20449.2|20557.1|20467.1|20557.1|20467.1|20538.9|20448.9|32
1655977560000|2022-06-23 09:46:00|20554.6|20464.6|20561.1|20471.1|20564.7|20474.7|20554.6|20464.6|31
1655977570000|2022-06-23 09:46:10|20553.4|20463.4|20551.2|20461.2|20553.4|20463.4|20549.1|20459.1|25
1655977580000|2022-06-23 09:46:20|20552.1|20462.1|20555.4|20465.4|20555.4|20465.4|20551.4|20461.4|28
1655977590000|2022-06-23 09:46:30|20555.6|20465.6|20554.6|20464.6|20556.2|20466.2|20553.9|20463.9|29
1655977600000|2022-06-23 09:46:40|20555.2|20465.2|20562|20472|20562|20472|20555.2|20465.2|34
1655977610000|2022-06-23 09:46:50|20561.6|20471.6|20566.4|20476.4|20568.2|20478.2|20560.9|20470.9|27
1655977620000|2022-06-23 09:47:00|20567.5|20477.5|20583.3|20493.3|20584|20494|20565.5|20475.5|37
1655977630000|2022-06-23 09:47:10|20581.1|20491.1|20578|20488|20581.6|20491.6|20578|20488|32
1655977640000|2022-06-23 09:47:20|20577.9|20487.9|20575.2|20485.2|20579.5|20489.5|20572.2|20482.2|27
1655977650000|2022-06-23 09:47:30|20575.3|20485.3|20571.8|20481.8|20575.5|20485.5|20570.7|20480.7|22
1655977660000|2022-06-23 09:47:40|20571.5|20481.5|20571.5|20481.5|20573.1|20483.1|20570.8|20480.8|21
1655977670000|2022-06-23 09:47:50|20571.7|20481.7|20575.1|20485.1|20575.5|20485.5|20571.5|20481.5|27
1655977680000|2022-06-23 09:48:00|20574.9|20484.9|20577.2|20487.2|20577.9|20487.9|20574.9|20484.9|29
1655977690000|2022-06-23 09:48:10|20577.5|20487.5|20573.5|20483.5|20581.5|20491.5|20573.5|20483.5|35
1655977700000|2022-06-23 09:48:20|20573.8|20483.8|20576.6|20486.6|20576.6|20486.6|20572.8|20482.8|30
1655977710000|2022-06-23 09:48:30|20576.8|20486.8|20578.5|20488.5|20587.3|20497.3|20576.8|20486.8|34
1655977720000|2022-06-23 09:48:40|20578.7|20488.7|20574.9|20484.9|20579.6|20489.6|20574.4|20484.4|26
1655977730000|2022-06-23 09:48:50|20575.2|20485.2|20577.4|20487.4|20578.2|20488.2|20574.1|20484.1|29
1655977740000|2022-06-23 09:49:00|20577.6|20487.6|20597.4|20507.4|20597.7|20507.7|20577.6|20487.6|33
1655977750000|2022-06-23 09:49:10|20596.9|20506.9|20597.1|20507.1|20601|20511|20596.8|20506.8|28
1655977760000|2022-06-23 09:49:20|20597|20507|20592.2|20502.2|20597|20507|20592.2|20502.2|27
1655977770000|2022-06-23 09:49:30|20592.1|20502.1|20592|20502|20593|20503|20587.7|20497.7|30
1655977780000|2022-06-23 09:49:40|20591.9|20501.9|20589.9|20499.9|20592.8|20502.8|20589.3|20499.3|25
1655977790000|2022-06-23 09:49:50|20590.2|20500.2|20595.1|20505.1|20595.1|20505.1|20590.2|20500.2|25
1655977800000|2022-06-23 09:50:00|20594.9|20504.9|20594.3|20504.3|20595|20505|20594|20504|22
1655977810000|2022-06-23 09:50:10|20594.6|20504.6|20603.2|20513.2|20608.6|20518.6|20594.6|20504.6|29
1655977820000|2022-06-23 09:50:20|20603.5|20513.5|20608.1|20518.1|20608.1|20518.1|20600.9|20510.9|31
1655977830000|2022-06-23 09:50:30|20608.3|20518.3|20605|20515|20610.5|20520.5|20603.6|20513.6|32
1655977840000|2022-06-23 09:50:40|20603.4|20513.4|20604.2|20514.2|20604.8|20514.8|20602.2|20512.2|19
1655977850000|2022-06-23 09:50:50|20603.3|20513.3|20605|20515|20605|20515|20603.1|20513.1|13
1655977860000|2022-06-23 09:51:00|20605.1|20515.1|20607.8|20517.8|20608.8|20518.8|20604.6|20514.6|25
1655977870000|2022-06-23 09:51:10|20607.9|20517.9|20607.3|20517.3|20608.8|20518.8|20606.5|20516.5|24
1655977880000|2022-06-23 09:51:20|20607.8|20517.8|20617|20527|20617.3|20527.3|20607.3|20517.3|27
1655977890000|2022-06-23 09:51:30|20617.1|20527.1|20615.9|20525.9|20621.6|20531.6|20615.9|20525.9|30
1655977900000|2022-06-23 09:51:40|20618.3|20528.3|20624.1|20534.1|20625.3|20535.3|20617.9|20527.9|29
1655977910000|2022-06-23 09:51:50|20624.3|20534.3|20621.5|20531.5|20624.3|20534.3|20616.9|20526.9|33
1655977920000|2022-06-23 09:52:00|20621.2|20531.2|20620.7|20530.7|20622.1|20532.1|20620.5|20530.5|30
1655977930000|2022-06-23 09:52:10|20620.4|20530.4|20607.1|20517.1|20620.4|20530.4|20606.5|20516.5|36
1655977940000|2022-06-23 09:52:20|20608.2|20518.2|20631.7|20541.7|20632.2|20542.2|20607.6|20517.6|35
1655977950000|2022-06-23 09:52:30|20632.4|20542.4|20709.8|20619.8|20709.8|20619.8|20626.6|20536.6|33
1655977960000|2022-06-23 09:52:40|20703.4|20613.4|20676.8|20586.8|20706.5|20616.5|20676.5|20586.5|36
1655977970000|2022-06-23 09:52:50|20675.7|20585.7|20695.1|20605.1|20699.9|20609.9|20675.5|20585.5|37
1655977980000|2022-06-23 09:53:00|20694.9|20604.9|20688|20598|20699.4|20609.4|20688|20598|37
1655977990000|2022-06-23 09:53:10|20686.4|20596.4|20683.5|20593.5|20686.4|20596.4|20674.5|20584.5|39
1655978000000|2022-06-23 09:53:20|20691.2|20601.2|20714.1|20624.1|20714.1|20624.1|20691.2|20601.2|38
1655978010000|2022-06-23 09:53:30|20712.6|20622.6|20706.7|20616.7|20719.8|20629.8|20706.5|20616.5|36
1655978020000|2022-06-23 09:53:40|20707|20617|20703.1|20613.1|20711.3|20621.3|20701.7|20611.7|32
1655978030000|2022-06-23 09:53:50|20704|20614|20705|20615|20707.1|20617.1|20704|20614|28
1655978040000|2022-06-23 09:54:00|20704.6|20614.6|20710.6|20620.6|20711.9|20621.9|20701.6|20611.6|36
1655978050000|2022-06-23 09:54:10|20712|20622|20717|20627|20718.1|20628.1|20708.9|20618.9|35
1655978060000|2022-06-23 09:54:20|20716.6|20626.6|20732|20642|20738.6|20648.6|20716.2|20626.2|37
1655978070000|2022-06-23 09:54:30|20729.6|20639.6|20730.5|20640.5|20731.1|20641.1|20728.4|20638.4|35
1655978080000|2022-06-23 09:54:40|20729.6|20639.6|20721.6|20631.6|20731.1|20641.1|20720.4|20630.4|36
1655978090000|2022-06-23 09:54:50|20721.8|20631.8|20711.6|20621.6|20723.3|20633.3|20711.6|20621.6|31
1655978100000|2022-06-23 09:55:00|20711.3|20621.3|20704.3|20614.3|20713|20623|20704.3|20614.3|33
1655978110000|2022-06-23 09:55:10|20704.7|20614.7|20704.8|20614.8|20706.2|20616.2|20702.8|20612.8|32
1655978120000|2022-06-23 09:55:20|20705.4|20615.4|20701.6|20611.6|20706.3|20616.3|20701.2|20611.2|27
1655978130000|2022-06-23 09:55:30|20701.3|20611.3|20671.3|20581.3|20702.8|20612.8|20671.3|20581.3|32
1655978140000|2022-06-23 09:55:40|20671.8|20581.8|20709.4|20619.4|20710.4|20620.4|20671.1|20581.1|38
1655978150000|2022-06-23 09:55:50|20708.5|20618.5|20710.9|20620.9|20711.1|20621.1|20698.3|20608.3|36
1655978160000|2022-06-23 09:56:00|20711.1|20621.1|20697.6|20607.6|20714.6|20624.6|20697.5|20607.5|36
1655978170000|2022-06-23 09:56:10|20699|20609|20696.3|20606.3|20699|20609|20684.5|20594.5|39
1655978180000|2022-06-23 09:56:20|20696.5|20606.5|20700.4|20610.4|20700.4|20610.4|20696.5|20606.5|31
1655978190000|2022-06-23 09:56:30|20701.1|20611.1|20700.3|20610.3|20702.1|20612.1|20699|20609|32
1655978200000|2022-06-23 09:56:40|20699.9|20609.9|20700.1|20610.1|20703|20613|20698.3|20608.3|32
1655978210000|2022-06-23 09:56:50|20700|20610|20707|20617|20707.3|20617.3|20699.9|20609.9|30
1655978220000|2022-06-23 09:57:00|20706.7|20616.7|20695.8|20605.8|20706.7|20616.7|20695.8|20605.8|34
1655978230000|2022-06-23 09:57:10|20696.5|20606.5|20696.4|20606.4|20696.7|20606.7|20688.8|20598.8|33
1655978240000|2022-06-23 09:57:20|20696.2|20606.2|20697.4|20607.4|20698.6|20608.6|20694.2|20604.2|30
1655978250000|2022-06-23 09:57:30|20697.5|20607.5|20688|20598|20697.6|20607.6|20688|20598|29
1655978260000|2022-06-23 09:57:40|20687.9|20597.9|20712.5|20622.5|20712.5|20622.5|20687.9|20597.9|34
1655978270000|2022-06-23 09:57:50|20710.7|20620.7|20709.4|20619.4|20714.8|20624.8|20708.3|20618.3|30
1655978280000|2022-06-23 09:58:00|20710|20620|20726.1|20636.1|20730.8|20640.8|20710|20620|36
1655978290000|2022-06-23 09:58:10|20724.8|20634.8|20748.6|20658.6|20762.4|20672.4|20724|20634|38
1655978300000|2022-06-23 09:58:20|20749.9|20659.9|20754.4|20664.4|20757.2|20667.2|20749.2|20659.2|37
1655978310000|2022-06-23 09:58:30|20755.5|20665.5|20763.3|20673.3|20774.5|20684.5|20754.3|20664.3|38
1655978320000|2022-06-23 09:58:40|20764.1|20674.1|20745|20655|20764.1|20674.1|20744|20654|35
1655978330000|2022-06-23 09:58:50|20739.9|20649.9|20744.7|20654.7|20746.7|20656.7|20733.8|20643.8|38
1655978340000|2022-06-23 09:59:00|20744.6|20654.6|20771.2|20681.2|20773.4|20683.4|20734|20644|36
1655978350000|2022-06-23 09:59:10|20770.9|20680.9|20752.9|20662.9|20771.6|20681.6|20752.9|20662.9|34
1655978360000|2022-06-23 09:59:20|20754.2|20664.2|20760.5|20670.5|20760.8|20670.8|20751.3|20661.3|34
1655978370000|2022-06-23 09:59:30|20761.7|20671.7|20751.3|20661.3|20762.4|20672.4|20748|20658|34
1655978380000|2022-06-23 09:59:40|20757.2|20667.2|20792.6|20702.6|20804.3|20714.3|20757.2|20667.2|37
1655978390000|2022-06-23 09:59:50|20793.5|20703.5|20785.7|20695.7|20802.9|20712.9|20785.7|20695.7|36
1655978400000|2022-06-23 10:00:00|20785.4|20695.4|20764.3|20674.3|20787|20697|20762.7|20672.7|40
1655978410000|2022-06-23 10:00:10|20764.4|20674.4|20766.5|20676.5|20768.3|20678.3|20758|20668|36
1655978420000|2022-06-23 10:00:20|20765.6|20675.6|20761.6|20671.6|20766.6|20676.6|20755.9|20665.9|38
1655978430000|2022-06-23 10:00:30|20761.2|20671.2|20762.3|20672.3|20770.8|20680.8|20761.2|20671.2|32
1655978440000|2022-06-23 10:00:40|20761.8|20671.8|20755.4|20665.4|20761.8|20671.8|20754.5|20664.5|35
1655978450000|2022-06-23 10:00:50|20755|20665|20730.9|20640.9|20756.3|20666.3|20728.9|20638.9|35
1655978460000|2022-06-23 10:01:00|20730.6|20640.6|20727.5|20637.5|20730.6|20640.6|20724.6|20634.6|35
1655978470000|2022-06-23 10:01:10|20733.7|20643.7|20749.4|20659.4|20750|20660|20727.7|20637.7|40
1655978480000|2022-06-23 10:01:20|20749.5|20659.5|20757.8|20667.8|20766|20676|20749.5|20659.5|38
1655978490000|2022-06-23 10:01:30|20758|20668|20752.6|20662.6|20758|20668|20748.5|20658.5|33
1655978500000|2022-06-23 10:01:40|20752.7|20662.7|20746.7|20656.7|20752.7|20662.7|20746.6|20656.6|31
1655978510000|2022-06-23 10:01:50|20747|20657|20746|20656|20748.5|20658.5|20740.2|20650.2|30
1655978520000|2022-06-23 10:02:00|20743.7|20653.7|20739.4|20649.4|20746|20656|20737.1|20647.1|35
1655978530000|2022-06-23 10:02:10|20739.1|20649.1|20737.9|20647.9|20740.3|20650.3|20736.8|20646.8|29
1655978540000|2022-06-23 10:02:20|20738.7|20648.7|20747.2|20657.2|20747.2|20657.2|20734.1|20644.1|35
1655978550000|2022-06-23 10:02:30|20747.4|20657.4|20739.7|20649.7|20747.4|20657.4|20738.8|20648.8|27
1655978560000|2022-06-23 10:02:40|20739|20649|20756.6|20666.6|20760.1|20670.1|20739|20649|36
1655978570000|2022-06-23 10:02:50|20757.6|20667.6|20780.7|20690.7|20785.2|20695.2|20757.5|20667.5|37
1655978580000|2022-06-23 10:03:00|20780.5|20690.5|20770.7|20680.7|20781.2|20691.2|20770.7|20680.7|35
1655978590000|2022-06-23 10:03:10|20769.9|20679.9|20772.9|20682.9|20781.1|20691.1|20764.5|20674.5|34
1655978600000|2022-06-23 10:03:20|20772.8|20682.8|20767.8|20677.8|20772.8|20682.8|20766|20676|31
1655978610000|2022-06-23 10:03:30|20767.5|20677.5|20774|20684|20774.4|20684.4|20766.4|20676.4|29
1655978620000|2022-06-23 10:03:40|20773.8|20683.8|20772.5|20682.5|20774.4|20684.4|20770.1|20680.1|34
1655978630000|2022-06-23 10:03:50|20772.4|20682.4|20763.2|20673.2|20772.5|20682.5|20763.2|20673.2|31
1655978640000|2022-06-23 10:04:00|20764|20674|20764.6|20674.6|20767.6|20677.6|20764|20674|28
1655978650000|2022-06-23 10:04:10|20764.5|20674.5|20773.3|20683.3|20774|20684|20763.2|20673.2|29
1655978660000|2022-06-23 10:04:20|20773.6|20683.6|20770.4|20680.4|20775.3|20685.3|20769.8|20679.8|33
1655978670000|2022-06-23 10:04:30|20766.5|20676.5|20768.9|20678.9|20768.9|20678.9|20764.8|20674.8|33
1655978680000|2022-06-23 10:04:40|20770.2|20680.2|20772.8|20682.8|20775.3|20685.3|20770.2|20680.2|25
1655978690000|2022-06-23 10:04:50|20772.3|20682.3|20789.1|20699.1|20791.7|20701.7|20768.8|20678.8|27
1655978700000|2022-06-23 10:05:00|20789.6|20699.6|20796.5|20706.5|20799.2|20709.2|20786.6|20696.6|34
1655978710000|2022-06-23 10:05:10|20798.1|20708.1|20798.4|20708.4|20801.2|20711.2|20795.7|20705.7|37
1655978720000|2022-06-23 10:05:20|20799.3|20709.3|20796.3|20706.3|20802.6|20712.6|20793.3|20703.3|40
1655978730000|2022-06-23 10:05:30|20796.6|20706.6|20768|20678|20796.6|20706.6|20768|20678|39
1655978740000|2022-06-23 10:05:40|20767.9|20677.9|20768|20678|20771|20681|20766.4|20676.4|28
1655978750000|2022-06-23 10:05:50|20768.5|20678.5|20755.4|20665.4|20768.5|20678.5|20754.7|20664.7|34
1655978760000|2022-06-23 10:06:00|20757.1|20667.1|20734.2|20644.2|20761.2|20671.2|20733.7|20643.7|38
1655978770000|2022-06-23 10:06:10|20734|20644|20731.7|20641.7|20734.7|20644.7|20731.1|20641.1|33
1655978780000|2022-06-23 10:06:20|20731.4|20641.4|20736.8|20646.8|20741.3|20651.3|20729.4|20639.4|37
1655978790000|2022-06-23 10:06:30|20736.1|20646.1|20728.9|20638.9|20737|20647|20728.4|20638.4|38
1655978800000|2022-06-23 10:06:40|20728.1|20638.1|20719.3|20629.3|20728.3|20638.3|20718.3|20628.3|35
1655978810000|2022-06-23 10:06:50|20719.7|20629.7|20720.8|20630.8|20722|20632|20719|20629|31
1655978820000|2022-06-23 10:07:00|20720.7|20630.7|20736|20646|20736|20646|20720.3|20630.3|32
1655978830000|2022-06-23 10:07:10|20735.7|20645.7|20773.8|20683.8|20775.5|20685.5|20735.7|20645.7|34
1655978840000|2022-06-23 10:07:20|20773.9|20683.9|20783|20693|20783.4|20693.4|20773.8|20683.8|34
1655978850000|2022-06-23 10:07:30|20782.6|20692.6|20773.8|20683.8|20783.3|20693.3|20772.7|20682.7|30
1655978860000|2022-06-23 10:07:40|20775|20685|20774.3|20684.3|20775.6|20685.6|20773.9|20683.9|30
1655978870000|2022-06-23 10:07:50|20774|20684|20774.9|20684.9|20779.7|20689.7|20773.8|20683.8|32
1655978880000|2022-06-23 10:08:00|20775.1|20685.1|20773.4|20683.4|20778.3|20688.3|20773.4|20683.4|30
1655978890000|2022-06-23 10:08:10|20775.4|20685.4|20775.7|20685.7|20776.2|20686.2|20774.1|20684.1|27
1655978900000|2022-06-23 10:08:20|20776|20686|20781|20691|20783.1|20693.1|20775.4|20685.4|32
1655978910000|2022-06-23 10:08:30|20783.4|20693.4|20777.4|20687.4|20783.8|20693.8|20775.7|20685.7|30
1655978920000|2022-06-23 10:08:40|20777.3|20687.3|20776.4|20686.4|20777.3|20687.3|20774.8|20684.8|27
1655978930000|2022-06-23 10:08:50|20777.2|20687.2|20771|20681|20780|20690|20771|20681|31
1655978940000|2022-06-23 10:09:00|20772|20682|20777.2|20687.2|20780.6|20690.6|20772|20682|31
1655978950000|2022-06-23 10:09:10|20774.9|20684.9|20760.9|20670.9|20774.9|20684.9|20756.6|20666.6|35
1655978960000|2022-06-23 10:09:20|20760.8|20670.8|20802.5|20712.5|20802.5|20712.5|20760|20670|35
1655978970000|2022-06-23 10:09:30|20790.2|20700.2|20736|20646|20790.2|20700.2|20732.9|20642.9|36
1655978980000|2022-06-23 10:09:40|20735.9|20645.9|20771.5|20681.5|20773|20683|20733.9|20643.9|35
1655978990000|2022-06-23 10:09:50|20772.2|20682.2|20774|20684|20780.6|20690.6|20772|20682|32
1655979000000|2022-06-23 10:10:00|20776.9|20686.9|20786.6|20696.6|20787.4|20697.4|20771|20681|39
1655979010000|2022-06-23 10:10:10|20787.1|20697.1|20803.8|20713.8|20804.9|20714.9|20778.1|20688.1|39
1655979020000|2022-06-23 10:10:20|20801.2|20711.2|20797.4|20707.4|20804.2|20714.2|20791.8|20701.8|36
1655979030000|2022-06-23 10:10:30|20794.7|20704.7|20799|20709|20806.2|20716.2|20793.5|20703.5|38
1655979040000|2022-06-23 10:10:40|20799.2|20709.2|20811.6|20721.6|20817|20727|20799.2|20709.2|33
1655979050000|2022-06-23 10:10:50|20812|20722|20811.2|20721.2|20813.1|20723.1|20805.8|20715.8|37
1655979060000|2022-06-23 10:11:00|20805.8|20715.8|20790.4|20700.4|20805.8|20715.8|20785.3|20695.3|34
1655979070000|2022-06-23 10:11:10|20791|20701|20794.9|20704.9|20804.6|20714.6|20787.5|20697.5|37
1655979080000|2022-06-23 10:11:20|20794.3|20704.3|20789.6|20699.6|20795.1|20705.1|20788.6|20698.6|30
1655979090000|2022-06-23 10:11:30|20788.9|20698.9|20786.6|20696.6|20789.4|20699.4|20786.4|20696.4|34
1655979100000|2022-06-23 10:11:40|20786.5|20696.5|20794.7|20704.7|20796.7|20706.7|20786.5|20696.5|36
1655979110000|2022-06-23 10:11:50|20794.9|20704.9|20787.2|20697.2|20794.9|20704.9|20785.6|20695.6|35
1655979120000|2022-06-23 10:12:00|20787.1|20697.1|20798.3|20708.3|20801.8|20711.8|20787.1|20697.1|35
1655979130000|2022-06-23 10:12:10|20796.7|20706.7|20790.1|20700.1|20797.7|20707.7|20790.1|20700.1|35
1655979140000|2022-06-23 10:12:20|20789.7|20699.7|20799.3|20709.3|20800.6|20710.6|20789.7|20699.7|32
1655979150000|2022-06-23 10:12:30|20798.3|20708.3|20786.6|20696.6|20798.3|20708.3|20786.6|20696.6|30
1655979160000|2022-06-23 10:12:40|20786.5|20696.5|20810|20720|20815.2|20725.2|20784.9|20694.9|37
1655979170000|2022-06-23 10:12:50|20810.9|20720.9|20814.5|20724.5|20814.5|20724.5|20808.3|20718.3|30
1655979180000|2022-06-23 10:13:00|20816.1|20726.1|20812.9|20722.9|20816.1|20726.1|20811.4|20721.4|31
1655979190000|2022-06-23 10:13:10|20810.3|20720.3|20813.2|20723.2|20813.2|20723.2|20807|20717|35
1655979200000|2022-06-23 10:13:20|20813.5|20723.5|20809.7|20719.7|20814.5|20724.5|20808.9|20718.9|31
1655979210000|2022-06-23 10:13:30|20809.6|20719.6|20809|20719|20810.1|20720.1|20801.9|20711.9|33
1655979220000|2022-06-23 10:13:40|20806.4|20716.4|20795.6|20705.6|20806.9|20716.9|20795.3|20705.3|31
1655979230000|2022-06-23 10:13:50|20795.7|20705.7|20791.5|20701.5|20797.6|20707.6|20788.7|20698.7|28
1655979240000|2022-06-23 10:14:00|20791.4|20701.4|20803.7|20713.7|20807.4|20717.4|20790.1|20700.1|36
1655979250000|2022-06-23 10:14:10|20803.8|20713.8|20808|20718|20808.7|20718.7|20801.8|20711.8|35
1655979260000|2022-06-23 10:14:20|20808.5|20718.5|20809.4|20719.4|20810.2|20720.2|20804.8|20714.8|28
1655979270000|2022-06-23 10:14:30|20808.9|20718.9|20812.3|20722.3|20815.7|20725.7|20808.9|20718.9|30
1655979280000|2022-06-23 10:14:40|20812.4|20722.4|20813.2|20723.2|20815.4|20725.4|20811.9|20721.9|28
1655979290000|2022-06-23 10:14:50|20812.7|20722.7|20818.2|20728.2|20818.2|20728.2|20806.4|20716.4|28
1655979300000|2022-06-23 10:15:00|20818.9|20728.9|20812.1|20722.1|20832.6|20742.6|20811.5|20721.5|37
1655979310000|2022-06-23 10:15:10|20812|20722|20816|20726|20817.3|20727.3|20804.9|20714.9|36
1655979320000|2022-06-23 10:15:20|20816.9|20726.9|20821|20731|20827.6|20737.6|20815.6|20725.6|36
1655979330000|2022-06-23 10:15:30|20823.2|20733.2|20812|20722|20825.6|20735.6|20810.1|20720.1|36
1655979340000|2022-06-23 10:15:40|20812.4|20722.4|20810.5|20720.5|20812.8|20722.8|20809.6|20719.6|31
1655979350000|2022-06-23 10:15:50|20809.2|20719.2|20787.9|20697.9|20809.2|20719.2|20787.9|20697.9|38
1655979360000|2022-06-23 10:16:00|20787.7|20697.7|20789.8|20699.8|20793.5|20703.5|20786|20696|36
1655979370000|2022-06-23 10:16:10|20789.7|20699.7|20774.5|20684.5|20789.9|20699.9|20770.2|20680.2|35
1655979380000|2022-06-23 10:16:20|20773.7|20683.7|20775.2|20685.2|20776.2|20686.2|20773.3|20683.3|34
1655979390000|2022-06-23 10:16:30|20775|20685|20771.8|20681.8|20777.2|20687.2|20771.8|20681.8|29
1655979400000|2022-06-23 10:16:40|20772|20682|20772.9|20682.9|20773.2|20683.2|20770.1|20680.1|24
1655979410000|2022-06-23 10:16:50|20771.5|20681.5|20768.7|20678.7|20774.8|20684.8|20768.7|20678.7|31
1655979420000|2022-06-23 10:17:00|20767.9|20677.9|20765.1|20675.1|20768.9|20678.9|20763.5|20673.5|38
1655979430000|2022-06-23 10:17:10|20765.2|20675.2|20762.3|20672.3|20767.9|20677.9|20761.8|20671.8|24
1655979440000|2022-06-23 10:17:20|20763.8|20673.8|20767.1|20677.1|20768.7|20678.7|20761.9|20671.9|34
1655979450000|2022-06-23 10:17:30|20767|20677|20773.4|20683.4|20773.4|20683.4|20764.2|20674.2|32
1655979460000|2022-06-23 10:17:40|20770.3|20680.3|20771.5|20681.5|20778.2|20688.2|20770.1|20680.1|35
1655979470000|2022-06-23 10:17:50|20771.4|20681.4|20769.3|20679.3|20771.5|20681.5|20765.4|20675.4|27
1655979480000|2022-06-23 10:18:00|20768.5|20678.5|20764.5|20674.5|20768.7|20678.7|20763.4|20673.4|32
1655979490000|2022-06-23 10:18:10|20766.2|20676.2|20767.1|20677.1|20768.4|20678.4|20766.2|20676.2|32
1655979500000|2022-06-23 10:18:20|20769.6|20679.6|20776.8|20686.8|20779.8|20689.8|20769.6|20679.6|33
1655979510000|2022-06-23 10:18:30|20776.9|20686.9|20769.8|20679.8|20777|20687|20769|20679|33
1655979520000|2022-06-23 10:18:40|20769.1|20679.1|20766.7|20676.7|20769.6|20679.6|20764.9|20674.9|28
1655979530000|2022-06-23 10:18:50|20766.8|20676.8|20768.2|20678.2|20771.6|20681.6|20765.8|20675.8|30
1655979540000|2022-06-23 10:19:00|20768.5|20678.5|20780.1|20690.1|20780.1|20690.1|20768.5|20678.5|26
1655979550000|2022-06-23 10:19:10|20779.4|20689.4|20790|20700|20791.7|20701.7|20779.4|20689.4|33
1655979560000|2022-06-23 10:19:20|20787.8|20697.8|20775.2|20685.2|20787.8|20697.8|20773.5|20683.5|30
1655979570000|2022-06-23 10:19:30|20775|20685|20751.6|20661.6|20775.8|20685.8|20732.7|20642.7|38
1655979580000|2022-06-23 10:19:40|20748.9|20658.9|20741|20651|20748.9|20658.9|20741|20651|33
1655979590000|2022-06-23 10:19:50|20740.4|20650.4|20740.6|20650.6|20746.7|20656.7|20737.1|20647.1|38
1655979600000|2022-06-23 10:20:00|20741.1|20651.1|20738.4|20648.4|20741.8|20651.8|20738.1|20648.1|31
1655979610000|2022-06-23 10:20:10|20738.7|20648.7|20743.9|20653.9|20744.2|20654.2|20738.5|20648.5|31
1655979620000|2022-06-23 10:20:20|20745.5|20655.5|20749|20659|20749.9|20659.9|20742.2|20652.2|34
1655979630000|2022-06-23 10:20:30|20751.9|20661.9|20745.9|20655.9|20753.4|20663.4|20745.9|20655.9|35
1655979640000|2022-06-23 10:20:40|20746.5|20656.5|20748.5|20658.5|20753.2|20663.2|20746.5|20656.5|31
1655979650000|2022-06-23 10:20:50|20748.6|20658.6|20751.5|20661.5|20752.3|20662.3|20748.2|20658.2|31
1655979660000|2022-06-23 10:21:00|20751.7|20661.7|20755.7|20665.7|20756.4|20666.4|20748.4|20658.4|32
1655979670000|2022-06-23 10:21:10|20756.9|20666.9|20760|20670|20761.5|20671.5|20756.3|20666.3|29
1655979680000|2022-06-23 10:21:20|20759.9|20669.9|20758.6|20668.6|20764.7|20674.7|20757.9|20667.9|35
1655979690000|2022-06-23 10:21:30|20757.9|20667.9|20755|20665|20757.9|20667.9|20754.9|20664.9|30
1655979700000|2022-06-23 10:21:40|20755.1|20665.1|20753.2|20663.2|20755.5|20665.5|20750.7|20660.7|26
1655979710000|2022-06-23 10:21:50|20753.5|20663.5|20754.1|20664.1|20755.4|20665.4|20752.5|20662.5|26
1655979720000|2022-06-23 10:22:00|20754|20664|20759.5|20669.5|20759.5|20669.5|20754|20664|26
1655979730000|2022-06-23 10:22:10|20763.2|20673.2|20765.6|20675.6|20770.4|20680.4|20762.5|20672.5|25
1655979740000|2022-06-23 10:22:20|20767.6|20677.6|20768.7|20678.7|20770.5|20680.5|20762.6|20672.6|27
1655979750000|2022-06-23 10:22:30|20768|20678|20760.9|20670.9|20770.3|20680.3|20760.9|20670.9|25
1655979760000|2022-06-23 10:22:40|20758.4|20668.4|20759.6|20669.6|20761.7|20671.7|20758|20668|30
1655979770000|2022-06-23 10:22:50|20756.5|20666.5|20752.4|20662.4|20756.5|20666.5|20751.3|20661.3|27
1655979780000|2022-06-23 10:23:00|20752|20662|20755.8|20665.8|20755.9|20665.9|20751|20661|27
1655979790000|2022-06-23 10:23:10|20755.9|20665.9|20759.2|20669.2|20759.8|20669.8|20755.9|20665.9|17
1655979800000|2022-06-23 10:23:20|20758|20668|20765.7|20675.7|20769|20679|20758|20668|24
1655979810000|2022-06-23 10:23:30|20766.2|20676.2|20768.8|20678.8|20773.7|20683.7|20765.4|20675.4|35
1655979820000|2022-06-23 10:23:40|20769|20679|20762.2|20672.2|20769|20679|20761.9|20671.9|25
1655979830000|2022-06-23 10:23:50|20762|20672|20765.6|20675.6|20769.8|20679.8|20762|20672|29
1655979840000|2022-06-23 10:24:00|20765.7|20675.7|20770.3|20680.3|20772.1|20682.1|20765.7|20675.7|29
1655979850000|2022-06-23 10:24:10|20769.7|20679.7|20764.7|20674.7|20769.9|20679.9|20764.1|20674.1|29
1655979860000|2022-06-23 10:24:20|20764.8|20674.8|20767.8|20677.8|20768.3|20678.3|20764.6|20674.6|25
1655979870000|2022-06-23 10:24:30|20767.7|20677.7|20758.9|20668.9|20767.8|20677.8|20758.9|20668.9|30
1655979880000|2022-06-23 10:24:40|20759.4|20669.4|20758.6|20668.6|20761.3|20671.3|20758.4|20668.4|28
1655979890000|2022-06-23 10:24:50|20758.7|20668.7|20743.7|20653.7|20758.9|20668.9|20743.7|20653.7|36
1655979900000|2022-06-23 10:25:00|20741.9|20651.9|20749.7|20659.7|20749.8|20659.8|20739.2|20649.2|34
1655979910000|2022-06-23 10:25:10|20749.3|20659.3|20762.7|20672.7|20762.7|20672.7|20749.3|20659.3|30
1655979920000|2022-06-23 10:25:20|20763.2|20673.2|20768.4|20678.4|20768.7|20678.7|20762.3|20672.3|30
1655979930000|2022-06-23 10:25:30|20767.8|20677.8|20770.3|20680.3|20773.9|20683.9|20767.5|20677.5|28
1655979940000|2022-06-23 10:25:40|20770.2|20680.2|20791.4|20701.4|20791.8|20701.8|20769.3|20679.3|35
1655979950000|2022-06-23 10:25:50|20792.3|20702.3|20789|20699|20792.6|20702.6|20789|20699|26
1655979960000|2022-06-23 10:26:00|20788.7|20698.7|20787|20697|20790.6|20700.6|20786.7|20696.7|29
1655979970000|2022-06-23 10:26:10|20787.9|20697.9|20789.8|20699.8|20791.3|20701.3|20786|20696|28
1655979980000|2022-06-23 10:26:20|20789.9|20699.9|20787.8|20697.8|20790.9|20700.9|20784.8|20694.8|30
1655979990000|2022-06-23 10:26:30|20787|20697|20783.9|20693.9|20789.1|20699.1|20783.5|20693.5|27
1655980000000|2022-06-23 10:26:40|20782.9|20692.9|20777.2|20687.2|20782.9|20692.9|20776.6|20686.6|33
1655980010000|2022-06-23 10:26:50|20778.2|20688.2|20777.8|20687.8|20783|20693|20776.5|20686.5|27
1655980020000|2022-06-23 10:27:00|20778.1|20688.1|20787.5|20697.5|20787.5|20697.5|20777.7|20687.7|29
1655980030000|2022-06-23 10:27:10|20787|20697|20779.5|20689.5|20787|20697|20778.5|20688.5|30
1655980040000|2022-06-23 10:27:20|20779.2|20689.2|20771.7|20681.7|20779.2|20689.2|20769.1|20679.1|33
1655980050000|2022-06-23 10:27:30|20771.6|20681.6|20773.3|20683.3|20775.9|20685.9|20769.6|20679.6|34
1655980060000|2022-06-23 10:27:40|20772.8|20682.8|20769.9|20679.9|20773|20683|20768.9|20678.9|28
1655980070000|2022-06-23 10:27:50|20769.7|20679.7|20761|20671|20769.7|20679.7|20759.3|20669.3|28
1655980080000|2022-06-23 10:28:00|20760.9|20670.9|20762.4|20672.4|20767.5|20677.5|20760.6|20670.6|38
1655980090000|2022-06-23 10:28:10|20762.3|20672.3|20761.6|20671.6|20767.4|20677.4|20761.3|20671.3|32
1655980100000|2022-06-23 10:28:20|20761.7|20671.7|20761.3|20671.3|20768.1|20678.1|20761|20671|34
1655980110000|2022-06-23 10:28:30|20761.4|20671.4|20762.6|20672.6|20762.6|20672.6|20761.2|20671.2|28
1655980120000|2022-06-23 10:28:40|20763.5|20673.5|20766|20676|20767.1|20677.1|20763.5|20673.5|25
1655980130000|2022-06-23 10:28:50|20765.3|20675.3|20760.5|20670.5|20765.3|20675.3|20760|20670|25
1655980140000|2022-06-23 10:29:00|20760.2|20670.2|20764.3|20674.3|20764.8|20674.8|20759.6|20669.6|31
1655980150000|2022-06-23 10:29:10|20764.5|20674.5|20770.7|20680.7|20774.5|20684.5|20764.4|20674.4|33
1655980160000|2022-06-23 10:29:20|20770.9|20680.9|20771.5|20681.5|20771.7|20681.7|20770.3|20680.3|20
1655980170000|2022-06-23 10:29:30|20770.6|20680.6|20769.6|20679.6|20771|20681|20768.8|20678.8|24
1655980180000|2022-06-23 10:29:40|20768.6|20678.6|20768.9|20678.9|20769.8|20679.8|20768.1|20678.1|25
1655980190000|2022-06-23 10:29:50|20769.6|20679.6|20764.3|20674.3|20770.2|20680.2|20764.2|20674.2|25
1655980200000|2022-06-23 10:30:00|20762.5|20672.5|20771.4|20681.4|20775.2|20685.2|20762.5|20672.5|27
1655980210000|2022-06-23 10:30:10|20771.5|20681.5|20784.9|20694.9|20785|20695|20771.5|20681.5|34
1655980220000|2022-06-23 10:30:20|20787.2|20697.2|20775.7|20685.7|20787.2|20697.2|20773.1|20683.1|33
1655980230000|2022-06-23 10:30:30|20775.3|20685.3|20775.8|20685.8|20784.3|20694.3|20775.3|20685.3|34
1655980240000|2022-06-23 10:30:40|20773.2|20683.2|20771.5|20681.5|20773.7|20683.7|20769.6|20679.6|32
1655980250000|2022-06-23 10:30:50|20771.3|20681.3|20765|20675|20771.7|20681.7|20764.9|20674.9|31
1655980260000|2022-06-23 10:31:00|20765.2|20675.2|20759.7|20669.7|20765.2|20675.2|20759.2|20669.2|28
1655980270000|2022-06-23 10:31:10|20753.7|20663.7|20738.7|20648.7|20755.7|20665.7|20738.7|20648.7|34
1655980280000|2022-06-23 10:31:20|20740.1|20650.1|20726.6|20636.6|20740.1|20650.1|20726.6|20636.6|32
1655980290000|2022-06-23 10:31:30|20726.1|20636.1|20721.1|20631.1|20728.5|20638.5|20721.1|20631.1|33
1655980300000|2022-06-23 10:31:40|20721.3|20631.3|20724.3|20634.3|20733.1|20643.1|20721.1|20631.1|34
1655980310000|2022-06-23 10:31:50|20723.9|20633.9|20722.8|20632.8|20724.6|20634.6|20722.8|20632.8|33
1655980320000|2022-06-23 10:32:00|20723.2|20633.2|20723.5|20633.5|20727|20637|20722.4|20632.4|33
1655980330000|2022-06-23 10:32:10|20723.7|20633.7|20725.2|20635.2|20728.2|20638.2|20723.7|20633.7|26
1655980340000|2022-06-23 10:32:20|20725.1|20635.1|20726.8|20636.8|20732.8|20642.8|20724.2|20634.2|30
1655980350000|2022-06-23 10:32:30|20726.5|20636.5|20720.8|20630.8|20726.5|20636.5|20720.8|20630.8|27
1655980360000|2022-06-23 10:32:40|20719.7|20629.7|20718.8|20628.8|20723|20633|20718.2|20628.2|28
1655980370000|2022-06-23 10:32:50|20718.9|20628.9|20719.7|20629.7|20720.4|20630.4|20718|20628|30
1655980380000|2022-06-23 10:33:00|20719.5|20629.5|20712.4|20622.4|20721.5|20631.5|20712.4|20622.4|33
1655980390000|2022-06-23 10:33:10|20712.7|20622.7|20710.3|20620.3|20712.8|20622.8|20706.3|20616.3|36
1655980400000|2022-06-23 10:33:20|20709.6|20619.6|20720|20630|20722.7|20632.7|20709.5|20619.5|33
1655980410000|2022-06-23 10:33:30|20719.4|20629.4|20731|20641|20735.5|20645.5|20719.4|20629.4|33
1655980420000|2022-06-23 10:33:40|20730.2|20640.2|20719.8|20629.8|20730.2|20640.2|20719.8|20629.8|33
1655980430000|2022-06-23 10:33:50|20718.4|20628.4|20728.6|20638.6|20728.6|20638.6|20713.3|20623.3|36
1655980440000|2022-06-23 10:34:00|20728.9|20638.9|20728.5|20638.5|20728.9|20638.9|20724.3|20634.3|29
1655980450000|2022-06-23 10:34:10|20727.9|20637.9|20726.3|20636.3|20728.7|20638.7|20725.8|20635.8|32
1655980460000|2022-06-23 10:34:20|20726.2|20636.2|20714.2|20624.2|20726.2|20636.2|20712.8|20622.8|28
1655980470000|2022-06-23 10:34:30|20713.8|20623.8|20720|20630|20727.6|20637.6|20713.8|20623.8|35
1655980480000|2022-06-23 10:34:40|20722.4|20632.4|20721.8|20631.8|20722.9|20632.9|20718.9|20628.9|33
1655980490000|2022-06-23 10:34:50|20723.4|20633.4|20715.8|20625.8|20723.8|20633.8|20715.6|20625.6|34
1655980500000|2022-06-23 10:35:00|20713.8|20623.8|20718.7|20628.7|20721.4|20631.4|20713.6|20623.6|29
1655980510000|2022-06-23 10:35:10|20719|20629|20721.9|20631.9|20722|20632|20719|20629|31
1655980520000|2022-06-23 10:35:20|20721.8|20631.8|20721.5|20631.5|20722.7|20632.7|20720.8|20630.8|25
1655980530000|2022-06-23 10:35:30|20722.2|20632.2|20714.6|20624.6|20722.7|20632.7|20713.5|20623.5|30
1655980540000|2022-06-23 10:35:40|20715.3|20625.3|20720.4|20630.4|20720.9|20630.9|20715|20625|28
1655980550000|2022-06-23 10:35:50|20720.6|20630.6|20722.3|20632.3|20722.6|20632.6|20720.5|20630.5|25
1655980560000|2022-06-23 10:36:00|20722|20632|20720.6|20630.6|20724|20634|20720.2|20630.2|25
1655980570000|2022-06-23 10:36:10|20720.3|20630.3|20720.8|20630.8|20721.6|20631.6|20720.3|20630.3|20
1655980580000|2022-06-23 10:36:20|20720.9|20630.9|20725.1|20635.1|20726.8|20636.8|20720.9|20630.9|29
1655980590000|2022-06-23 10:36:30|20724.8|20634.8|20730.8|20640.8|20730.8|20640.8|20724.4|20634.4|31
1655980600000|2022-06-23 10:36:40|20730.9|20640.9|20735.1|20645.1|20738.1|20648.1|20730.7|20640.7|28
1655980610000|2022-06-23 10:36:50|20736.3|20646.3|20737.7|20647.7|20740.9|20650.9|20736.3|20646.3|31
1655980620000|2022-06-23 10:37:00|20737.8|20647.8|20754|20664|20754|20664|20736.8|20646.8|28
1655980630000|2022-06-23 10:37:10|20755|20665|20751|20661|20763.9|20673.9|20750.6|20660.6|34
1655980640000|2022-06-23 10:37:20|20750.9|20660.9|20749.2|20659.2|20758.1|20668.1|20749.2|20659.2|30
1655980650000|2022-06-23 10:37:30|20749.1|20659.1|20752.6|20662.6|20752.6|20662.6|20746.6|20656.6|30
1655980660000|2022-06-23 10:37:40|20752.7|20662.7|20753.6|20663.6|20753.7|20663.7|20751.8|20661.8|24
1655980670000|2022-06-23 10:37:50|20754.6|20664.6|20751.8|20661.8|20754.8|20664.8|20749.9|20659.9|31
1655980680000|2022-06-23 10:38:00|20750.6|20660.6|20746|20656|20752.3|20662.3|20746|20656|24
1655980690000|2022-06-23 10:38:10|20746.7|20656.7|20748.6|20658.6|20750.7|20660.7|20745|20655|28
1655980700000|2022-06-23 10:38:20|20748.5|20658.5|20746.5|20656.5|20749.9|20659.9|20746.4|20656.4|25
1655980710000|2022-06-23 10:38:30|20747.4|20657.4|20745.6|20655.6|20747.6|20657.6|20745.6|20655.6|23
1655980720000|2022-06-23 10:38:40|20743.8|20653.8|20730.6|20640.6|20744.6|20654.6|20730.4|20640.4|31
1655980730000|2022-06-23 10:38:50|20730.4|20640.4|20731.6|20641.6|20732.4|20642.4|20730.3|20640.3|25
1655980740000|2022-06-23 10:39:00|20731.7|20641.7|20737.2|20647.2|20738|20648|20731.4|20641.4|27
1655980750000|2022-06-23 10:39:10|20737.5|20647.5|20740.6|20650.6|20742.8|20652.8|20737.4|20647.4|25
1655980760000|2022-06-23 10:39:20|20740.5|20650.5|20740.1|20650.1|20741.3|20651.3|20739.8|20649.8|30
1655980770000|2022-06-23 10:39:30|20740.5|20650.5|20752.5|20662.5|20752.5|20662.5|20740.1|20650.1|30
1655980780000|2022-06-23 10:39:40|20753.3|20663.3|20759.7|20669.7|20763.5|20673.5|20753.3|20663.3|37
1655980790000|2022-06-23 10:39:50|20757.7|20667.7|20765.2|20675.2|20769.4|20679.4|20757.7|20667.7|35
1655980800000|2022-06-23 10:40:00|20765|20675|20767.8|20677.8|20771|20681|20762.3|20672.3|33
1655980810000|2022-06-23 10:40:10|20766.7|20676.7|20768.8|20678.8|20770.9|20680.9|20765.9|20675.9|34
1655980820000|2022-06-23 10:40:20|20769.2|20679.2|20774.7|20684.7|20774.7|20684.7|20768.8|20678.8|35
1655980830000|2022-06-23 10:40:30|20773.7|20683.7|20777.3|20687.3|20778.4|20688.4|20773.5|20683.5|26
1655980840000|2022-06-23 10:40:40|20777.4|20687.4|20778.6|20688.6|20780|20690|20777.4|20687.4|26
1655980850000|2022-06-23 10:40:50|20777.9|20687.9|20780.8|20690.8|20781.7|20691.7|20775.3|20685.3|29
1655980860000|2022-06-23 10:41:00|20781|20691|20784.7|20694.7|20791.6|20701.6|20781|20691|33
1655980870000|2022-06-23 10:41:10|20784.9|20694.9|20780|20690|20784.9|20694.9|20777.8|20687.8|32
1655980880000|2022-06-23 10:41:20|20779.4|20689.4|20779.3|20689.3|20780.4|20690.4|20777.1|20687.1|33
1655980890000|2022-06-23 10:41:30|20779.5|20689.5|20775.4|20685.4|20779.5|20689.5|20771.2|20681.2|28
1655980900000|2022-06-23 10:41:40|20775.3|20685.3|20779.8|20689.8|20779.8|20689.8|20775|20685|27
1655980910000|2022-06-23 10:41:50|20779.6|20689.6|20780.8|20690.8|20782.6|20692.6|20779.6|20689.6|28
1655980920000|2022-06-23 10:42:00|20780.2|20690.2|20779.4|20689.4|20780.6|20690.6|20778.7|20688.7|28
1655980930000|2022-06-23 10:42:10|20779.7|20689.7|20776.6|20686.6|20779.8|20689.8|20776.3|20686.3|26
1655980940000|2022-06-23 10:42:20|20776.5|20686.5|20773.4|20683.4|20776.9|20686.9|20769.3|20679.3|30
1655980950000|2022-06-23 10:42:30|20773|20683|20772.6|20682.6|20774|20684|20771.2|20681.2|31
1655980960000|2022-06-23 10:42:40|20771|20681|20769.4|20679.4|20771.6|20681.6|20767.9|20677.9|21
1655980970000|2022-06-23 10:42:50|20769.3|20679.3|20770.1|20680.1|20770.6|20680.6|20768.7|20678.7|28
1655980980000|2022-06-23 10:43:00|20768|20678|20767.5|20677.5|20768.8|20678.8|20767.5|20677.5|18
1655980990000|2022-06-23 10:43:10|20767.4|20677.4|20774.5|20684.5|20774.5|20684.5|20767.4|20677.4|25
1655981000000|2022-06-23 10:43:20|20774.4|20684.4|20772.6|20682.6|20775|20685|20771.7|20681.7|19
1655981010000|2022-06-23 10:43:30|20772.7|20682.7|20773.8|20683.8|20774.5|20684.5|20772.2|20682.2|28
1655981020000|2022-06-23 10:43:40|20774.1|20684.1|20771.9|20681.9|20774.8|20684.8|20771.9|20681.9|23
1655981030000|2022-06-23 10:43:50|20771.3|20681.3|20770|20680|20771.4|20681.4|20770|20680|15
1655981040000|2022-06-23 10:44:00|20769.9|20679.9|20751.7|20661.7|20770.2|20680.2|20750.7|20660.7|33
1655981050000|2022-06-23 10:44:10|20752.2|20662.2|20757.2|20667.2|20760.6|20670.6|20752|20662|34
1655981060000|2022-06-23 10:44:20|20757.5|20667.5|20754.6|20664.6|20757.5|20667.5|20753.9|20663.9|23
1655981070000|2022-06-23 10:44:30|20754.1|20664.1|20763.6|20673.6|20765.1|20675.1|20754.1|20664.1|31
1655981080000|2022-06-23 10:44:40|20765.8|20675.8|20765.3|20675.3|20766.8|20676.8|20764.7|20674.7|25
1655981090000|2022-06-23 10:44:50|20765.4|20675.4|20770.5|20680.5|20770.5|20680.5|20762.3|20672.3|24
1655981100000|2022-06-23 10:45:00|20770.6|20680.6|20791.3|20701.3|20793.9|20703.9|20770.6|20680.6|35
1655981110000|2022-06-23 10:45:10|20791.6|20701.6|20794.2|20704.2|20797.6|20707.6|20787|20697|36
1655981120000|2022-06-23 10:45:20|20797.7|20707.7|20791.8|20701.8|20798.7|20708.7|20788.8|20698.8|32
1655981130000|2022-06-23 10:45:30|20791.1|20701.1|20789.2|20699.2|20791.1|20701.1|20786.7|20696.7|38
1655981140000|2022-06-23 10:45:40|20789.1|20699.1|20797.2|20707.2|20797.8|20707.8|20788.6|20698.6|36
1655981150000|2022-06-23 10:45:50|20795.4|20705.4|20799.1|20709.1|20799.5|20709.5|20790.1|20700.1|35
1655981160000|2022-06-23 10:46:00|20798.8|20708.8|20802.3|20712.3|20805.2|20715.2|20797.8|20707.8|30
1655981170000|2022-06-23 10:46:10|20801.1|20711.1|20789|20699|20801.1|20711.1|20788|20698|35
1655981180000|2022-06-23 10:46:20|20789.2|20699.2|20797.5|20707.5|20797.5|20707.5|20789.2|20699.2|32
1655981190000|2022-06-23 10:46:30|20796|20706|20795.2|20705.2|20801.7|20711.7|20794.7|20704.7|26
1655981200000|2022-06-23 10:46:40|20795.3|20705.3|20794.7|20704.7|20796.4|20706.4|20794.4|20704.4|25
1655981210000|2022-06-23 10:46:50|20794.9|20704.9|20795.7|20705.7|20795.7|20705.7|20792.6|20702.6|28
1655981220000|2022-06-23 10:47:00|20796.6|20706.6|20793.5|20703.5|20799.7|20709.7|20790.9|20700.9|28
1655981230000|2022-06-23 10:47:10|20793.2|20703.2|20797.2|20707.2|20798.9|20708.9|20791.7|20701.7|35
1655981240000|2022-06-23 10:47:20|20794.8|20704.8|20787.5|20697.5|20795.8|20705.8|20787.4|20697.4|29
1655981250000|2022-06-23 10:47:30|20787.8|20697.8|20790.2|20700.2|20795.7|20705.7|20787.7|20697.7|30
1655981260000|2022-06-23 10:47:40|20789.2|20699.2|20792.6|20702.6|20795.1|20705.1|20788.7|20698.7|31
1655981270000|2022-06-23 10:47:50|20791.4|20701.4|20789.7|20699.7|20792.5|20702.5|20789.4|20699.4|22
1655981280000|2022-06-23 10:48:00|20788.8|20698.8|20781.9|20691.9|20789.3|20699.3|20781.9|20691.9|28
1655981290000|2022-06-23 10:48:10|20781.5|20691.5|20768.6|20678.6|20781.8|20691.8|20765.7|20675.7|32
1655981300000|2022-06-23 10:48:20|20767.1|20677.1|20766.1|20676.1|20772.6|20682.6|20764.2|20674.2|35
1655981310000|2022-06-23 10:48:30|20765.4|20675.4|20750.1|20660.1|20767.8|20677.8|20750.1|20660.1|34
1655981320000|2022-06-23 10:48:40|20749.7|20659.7|20766.1|20676.1|20772.8|20682.8|20747.5|20657.5|30
1655981330000|2022-06-23 10:48:50|20765.7|20675.7|20753.3|20663.3|20766.1|20676.1|20752.8|20662.8|28
1655981340000|2022-06-23 10:49:00|20752.9|20662.9|20747.8|20657.8|20755.5|20665.5|20747.8|20657.8|30
1655981350000|2022-06-23 10:49:10|20748.1|20658.1|20741.7|20651.7|20748.2|20658.2|20737.6|20647.6|31
1655981360000|2022-06-23 10:49:20|20741.8|20651.8|20745.3|20655.3|20746.8|20656.8|20741.1|20651.1|32
1655981370000|2022-06-23 10:49:30|20744.5|20654.5|20752.9|20662.9|20753.8|20663.8|20744.4|20654.4|32
1655981380000|2022-06-23 10:49:40|20753.5|20663.5|20748.4|20658.4|20753.9|20663.9|20747.8|20657.8|28
1655981390000|2022-06-23 10:49:50|20748.9|20658.9|20756.6|20666.6|20759.3|20669.3|20747.8|20657.8|31
1655981400000|2022-06-23 10:50:00|20756.8|20666.8|20749.4|20659.4|20759.4|20669.4|20746.7|20656.7|32
1655981410000|2022-06-23 10:50:10|20748.8|20658.8|20731.3|20641.3|20749.6|20659.6|20729.7|20639.7|32
1655981420000|2022-06-23 10:50:20|20731.5|20641.5|20733.7|20643.7|20734.6|20644.6|20730.8|20640.8|37
1655981430000|2022-06-23 10:50:30|20733.4|20643.4|20731.8|20641.8|20733.4|20643.4|20729.6|20639.6|28
1655981440000|2022-06-23 10:50:40|20734|20644|20729.3|20639.3|20734|20644|20729.3|20639.3|25
1655981450000|2022-06-23 10:50:50|20729.5|20639.5|20729.9|20639.9|20731.3|20641.3|20729.5|20639.5|24
1655981460000|2022-06-23 10:51:00|20729.3|20639.3|20729.6|20639.6|20730.1|20640.1|20728.7|20638.7|21
1655981470000|2022-06-23 10:51:10|20729.9|20639.9|20734.2|20644.2|20734.3|20644.3|20729.5|20639.5|27
1655981480000|2022-06-23 10:51:20|20734.3|20644.3|20728.6|20638.6|20734.3|20644.3|20727.3|20637.3|25
1655981490000|2022-06-23 10:51:30|20728.3|20638.3|20731|20641|20733.7|20643.7|20727.6|20637.6|26
1655981500000|2022-06-23 10:51:40|20731.1|20641.1|20728.6|20638.6|20731.1|20641.1|20728.6|20638.6|25
1655981510000|2022-06-23 10:51:50|20729.2|20639.2|20724.6|20634.6|20729.2|20639.2|20724.6|20634.6|18
1655981520000|2022-06-23 10:52:00|20724.8|20634.8|20725.6|20635.6|20728.9|20638.9|20724.8|20634.8|27
1655981530000|2022-06-23 10:52:10|20725.7|20635.7|20725.1|20635.1|20726|20636|20723.7|20633.7|22
1655981540000|2022-06-23 10:52:20|20724.9|20634.9|20725.1|20635.1|20725.3|20635.3|20723.8|20633.8|26
1655981550000|2022-06-23 10:52:30|20725|20635|20731.1|20641.1|20733.8|20643.8|20723.3|20633.3|30
1655981560000|2022-06-23 10:52:40|20731.3|20641.3|20727.2|20637.2|20732|20642|20724.7|20634.7|29
1655981570000|2022-06-23 10:52:50|20726.8|20636.8|20727.2|20637.2|20729.9|20639.9|20726.2|20636.2|34
1655981580000|2022-06-23 10:53:00|20727.5|20637.5|20722.5|20632.5|20727.5|20637.5|20720.8|20630.8|33
1655981590000|2022-06-23 10:53:10|20722.4|20632.4|20716.8|20626.8|20723.3|20633.3|20716.2|20626.2|28
1655981600000|2022-06-23 10:53:20|20716.7|20626.7|20723.8|20633.8|20727|20637|20716.7|20626.7|35
1655981610000|2022-06-23 10:53:30|20724.2|20634.2|20723.3|20633.3|20726.9|20636.9|20721.6|20631.6|29
1655981620000|2022-06-23 10:53:40|20723.6|20633.6|20720|20630|20723.9|20633.9|20719.1|20629.1|29
1655981630000|2022-06-23 10:53:50|20721.6|20631.6|20727.1|20637.1|20727.1|20637.1|20721.6|20631.6|20
1655981640000|2022-06-23 10:54:00|20727.2|20637.2|20719.7|20629.7|20728.8|20638.8|20719.5|20629.5|31
1655981650000|2022-06-23 10:54:10|20720.2|20630.2|20707.1|20617.1|20720.2|20630.2|20707.1|20617.1|25
1655981660000|2022-06-23 10:54:20|20706.7|20616.7|20707|20617|20708.2|20618.2|20705.7|20615.7|31
1655981670000|2022-06-23 10:54:30|20707.4|20617.4|20711.6|20621.6|20712.9|20622.9|20705.2|20615.2|33
1655981680000|2022-06-23 10:54:40|20712|20622|20711.3|20621.3|20712.4|20622.4|20710|20620|29
1655981690000|2022-06-23 10:54:50|20711.2|20621.2|20710.5|20620.5|20711.9|20621.9|20709.4|20619.4|30
1655981700000|2022-06-23 10:55:00|20710.6|20620.6|20707.6|20617.6|20710.6|20620.6|20705.8|20615.8|27
1655981710000|2022-06-23 10:55:10|20707.7|20617.7|20713.8|20623.8|20714.5|20624.5|20707.1|20617.1|32
1655981720000|2022-06-23 10:55:20|20713.5|20623.5|20717.2|20627.2|20717.3|20627.3|20713.3|20623.3|24
1655981730000|2022-06-23 10:55:30|20717.1|20627.1|20718.5|20628.5|20718.5|20628.5|20717|20627|21
1655981740000|2022-06-23 10:55:40|20718.4|20628.4|20717.2|20627.2|20719.2|20629.2|20716.4|20626.4|25
1655981750000|2022-06-23 10:55:50|20717.7|20627.7|20725.1|20635.1|20725.1|20635.1|20717|20627|30
1655981760000|2022-06-23 10:56:00|20725.2|20635.2|20731.6|20641.6|20731.8|20641.8|20725.2|20635.2|30
1655981770000|2022-06-23 10:56:10|20732|20642|20731.7|20641.7|20733.7|20643.7|20730.5|20640.5|36
1655981780000|2022-06-23 10:56:20|20731.4|20641.4|20727.2|20637.2|20731.8|20641.8|20727.2|20637.2|23
1655981790000|2022-06-23 10:56:30|20727.1|20637.1|20726.9|20636.9|20727.1|20637.1|20725.4|20635.4|24
1655981800000|2022-06-23 10:56:40|20726.6|20636.6|20721.9|20631.9|20726.7|20636.7|20721|20631|25
1655981810000|2022-06-23 10:56:50|20717.7|20627.7|20733.7|20643.7|20733.8|20643.8|20717.7|20627.7|28
1655981820000|2022-06-23 10:57:00|20733.4|20643.4|20727.4|20637.4|20733.4|20643.4|20727.4|20637.4|33
1655981830000|2022-06-23 10:57:10|20724.5|20634.5|20716.9|20626.9|20726.3|20636.3|20716.9|20626.9|28
1655981840000|2022-06-23 10:57:20|20717.3|20627.3|20718.6|20628.6|20719.7|20629.7|20716.1|20626.1|29
1655981850000|2022-06-23 10:57:30|20717.8|20627.8|20720.7|20630.7|20722.8|20632.8|20716.9|20626.9|19
1655981860000|2022-06-23 10:57:40|20720.4|20630.4|20719.8|20629.8|20721.6|20631.6|20718.6|20628.6|24
1655981870000|2022-06-23 10:57:50|20720.1|20630.1|20719.1|20629.1|20721.9|20631.9|20717.4|20627.4|20
1655981880000|2022-06-23 10:58:00|20718.9|20628.9|20725.8|20635.8|20726.7|20636.7|20717.6|20627.6|26
1655981890000|2022-06-23 10:58:10|20725.7|20635.7|20726.5|20636.5|20727.5|20637.5|20724.1|20634.1|33
1655981900000|2022-06-23 10:58:20|20726.3|20636.3|20725.3|20635.3|20726.3|20636.3|20723|20633|25
1655981910000|2022-06-23 10:58:30|20725.2|20635.2|20724.6|20634.6|20725.9|20635.9|20723.5|20633.5|22
1655981920000|2022-06-23 10:58:40|20725.3|20635.3|20726.2|20636.2|20729.4|20639.4|20725.3|20635.3|26
1655981930000|2022-06-23 10:58:50|20727.3|20637.3|20723.6|20633.6|20727.3|20637.3|20722.2|20632.2|23
1655981940000|2022-06-23 10:59:00|20723.7|20633.7|20725.7|20635.7|20726.1|20636.1|20723.7|20633.7|19
1655981950000|2022-06-23 10:59:10|20725.5|20635.5|20726.4|20636.4|20726.7|20636.7|20724.7|20634.7|26
1655981960000|2022-06-23 10:59:20|20725.6|20635.6|20725.1|20635.1|20726.7|20636.7|20725.1|20635.1|20
1655981970000|2022-06-23 10:59:30|20725|20635|20723.7|20633.7|20726.2|20636.2|20723.7|20633.7|21
1655981980000|2022-06-23 10:59:40|20722.1|20632.1|20724.6|20634.6|20724.8|20634.8|20722|20632|23
1655981990000|2022-06-23 10:59:50|20724.8|20634.8|20725.3|20635.3|20725.8|20635.8|20724.3|20634.3|24
1655982000000|2022-06-23 11:00:00|20724.8|20634.8|20731.2|20641.2|20731.2|20641.2|20721.9|20631.9|30
1655982010000|2022-06-23 11:00:10|20731.5|20641.5|20734.4|20644.4|20734.4|20644.4|20721.9|20631.9|33
1655982020000|2022-06-23 11:00:20|20735.3|20645.3|20723.7|20633.7|20735.3|20645.3|20721.8|20631.8|34
1655982030000|2022-06-23 11:00:30|20723.9|20633.9|20714.3|20624.3|20725.3|20635.3|20712.7|20622.7|38
1655982040000|2022-06-23 11:00:40|20714.6|20624.6|20712.1|20622.1|20714.6|20624.6|20704.8|20614.8|36
1655982050000|2022-06-23 11:00:50|20712.8|20622.8|20714|20624|20716.5|20626.5|20709.8|20619.8|37
1655982060000|2022-06-23 11:01:00|20714.4|20624.4|20713.9|20623.9|20716.9|20626.9|20713.5|20623.5|34
1655982070000|2022-06-23 11:01:10|20713.1|20623.1|20707.6|20617.6|20713.1|20623.1|20706.9|20616.9|30
1655982080000|2022-06-23 11:01:20|20707.7|20617.7|20706.4|20616.4|20709.3|20619.3|20703.7|20613.7|26
1655982090000|2022-06-23 11:01:30|20706.8|20616.8|20710.1|20620.1|20711.9|20621.9|20704.6|20614.6|32
1655982100000|2022-06-23 11:01:40|20709.7|20619.7|20708.7|20618.7|20711.1|20621.1|20706|20616|31
1655982110000|2022-06-23 11:01:50|20708.9|20618.9|20713|20623|20717.2|20627.2|20708.9|20618.9|38
1655982120000|2022-06-23 11:02:00|20714.4|20624.4|20715.2|20625.2|20717|20627|20713.5|20623.5|33
1655982130000|2022-06-23 11:02:10|20715.4|20625.4|20717.2|20627.2|20717.7|20627.7|20715.4|20625.4|30
1655982140000|2022-06-23 11:02:20|20716.8|20626.8|20714.7|20624.7|20716.8|20626.8|20711.9|20621.9|28
1655982150000|2022-06-23 11:02:30|20714.9|20624.9|20711.7|20621.7|20715.7|20625.7|20711.7|20621.7|33
1655982160000|2022-06-23 11:02:40|20713|20623|20717.3|20627.3|20717.8|20627.8|20712.5|20622.5|33
1655982170000|2022-06-23 11:02:50|20716.9|20626.9|20708.6|20618.6|20717.4|20627.4|20708.6|20618.6|28
1655982180000|2022-06-23 11:03:00|20710.1|20620.1|20713.8|20623.8|20715.1|20625.1|20709.6|20619.6|31
1655982190000|2022-06-23 11:03:10|20714|20624|20718.2|20628.2|20719.2|20629.2|20714|20624|30
1655982200000|2022-06-23 11:03:20|20718.4|20628.4|20719.2|20629.2|20720.2|20630.2|20718.4|20628.4|17
1655982210000|2022-06-23 11:03:30|20719|20629|20715.5|20625.5|20719.2|20629.2|20713.8|20623.8|25
1655982220000|2022-06-23 11:03:40|20715.3|20625.3|20714.2|20624.2|20718.5|20628.5|20713.6|20623.6|31
1655982230000|2022-06-23 11:03:50|20713.7|20623.7|20716.2|20626.2|20717.2|20627.2|20713.6|20623.6|28
1655982240000|2022-06-23 11:04:00|20714.8|20624.8|20719.1|20629.1|20719.1|20629.1|20713.6|20623.6|31
1655982250000|2022-06-23 11:04:10|20720.6|20630.6|20726|20636|20727.3|20637.3|20720.6|20630.6|29
1655982260000|2022-06-23 11:04:20|20725.9|20635.9|20726.5|20636.5|20727.5|20637.5|20725.9|20635.9|28
1655982270000|2022-06-23 11:04:30|20726.4|20636.4|20726.7|20636.7|20728.3|20638.3|20726.4|20636.4|23
1655982280000|2022-06-23 11:04:40|20726.1|20636.1|20720.1|20630.1|20726.5|20636.5|20719.3|20629.3|31
1655982290000|2022-06-23 11:04:50|20720.4|20630.4|20722.6|20632.6|20724.3|20634.3|20720.4|20630.4|21
1655982300000|2022-06-23 11:05:00|20722.2|20632.2|20716.4|20626.4|20722.2|20632.2|20714.9|20624.9|31
1655982310000|2022-06-23 11:05:10|20716.6|20626.6|20719.6|20629.6|20720.6|20630.6|20716.2|20626.2|30
1655982320000|2022-06-23 11:05:20|20719.5|20629.5|20722.3|20632.3|20722.4|20632.4|20719.1|20629.1|26
1655982330000|2022-06-23 11:05:30|20722.7|20632.7|20723|20633|20723|20633|20721.6|20631.6|19
1655982340000|2022-06-23 11:05:40|20722.7|20632.7|20719.3|20629.3|20723.5|20633.5|20718.5|20628.5|20
1655982350000|2022-06-23 11:05:50|20719.1|20629.1|20722.3|20632.3|20723.1|20633.1|20719.1|20629.1|21
1655982360000|2022-06-23 11:06:00|20722|20632|20719.1|20629.1|20729.9|20639.9|20718.8|20628.8|19
1655982370000|2022-06-23 11:06:10|20718.7|20628.7|20716.9|20626.9|20719.7|20629.7|20716.9|20626.9|21
1655982380000|2022-06-23 11:06:20|20716.2|20626.2|20715.2|20625.2|20718.9|20628.9|20708.6|20618.6|37
1655982390000|2022-06-23 11:06:30|20716.1|20626.1|20713.4|20623.4|20716.1|20626.1|20710.2|20620.2|27
1655982400000|2022-06-23 11:06:40|20713.2|20623.2|20714.2|20624.2|20714.8|20624.8|20711.1|20621.1|25
1655982410000|2022-06-23 11:06:50|20714.1|20624.1|20713.4|20623.4|20714.7|20624.7|20712.8|20622.8|19
1655982420000|2022-06-23 11:07:00|20713.3|20623.3|20711.3|20621.3|20713.5|20623.5|20709.3|20619.3|28
1655982430000|2022-06-23 11:07:10|20711.6|20621.6|20717.1|20627.1|20717.7|20627.7|20711.2|20621.2|25
1655982440000|2022-06-23 11:07:20|20717.2|20627.2|20715.7|20625.7|20718.7|20628.7|20715.6|20625.6|24
1655982450000|2022-06-23 11:07:30|20716.6|20626.6|20717.7|20627.7|20718.1|20628.1|20715.3|20625.3|33
1655982460000|2022-06-23 11:07:40|20717.6|20627.6|20716.4|20626.4|20719.1|20629.1|20714.9|20624.9|29
1655982470000|2022-06-23 11:07:50|20716.3|20626.3|20716.4|20626.4|20717.4|20627.4|20716.1|20626.1|25
1655982480000|2022-06-23 11:08:00|20716.6|20626.6|20717.7|20627.7|20718.4|20628.4|20716.6|20626.6|18
1655982490000|2022-06-23 11:08:10|20717.8|20627.8|20717.2|20627.2|20718|20628|20717.1|20627.1|24
1655982500000|2022-06-23 11:08:20|20717.6|20627.6|20715.8|20625.8|20717.7|20627.7|20715.8|20625.8|15
1655982510000|2022-06-23 11:08:30|20716.2|20626.2|20710|20620|20716.8|20626.8|20709|20619|21
1655982520000|2022-06-23 11:08:40|20709.8|20619.8|20712|20622|20712|20622|20709.2|20619.2|17
1655982530000|2022-06-23 11:08:50|20711.9|20621.9|20712.6|20622.6|20713.1|20623.1|20711.9|20621.9|21
1655982540000|2022-06-23 11:09:00|20712.7|20622.7|20709.5|20619.5|20712.7|20622.7|20709.5|20619.5|22
1655982550000|2022-06-23 11:09:10|20710.1|20620.1|20709.5|20619.5|20710.5|20620.5|20709.3|20619.3|25
1655982560000|2022-06-23 11:09:20|20709.4|20619.4|20710.2|20620.2|20711|20621|20709.4|20619.4|23
1655982570000|2022-06-23 11:09:30|20710.4|20620.4|20714.8|20624.8|20714.8|20624.8|20710.2|20620.2|28
1655982580000|2022-06-23 11:09:40|20714.9|20624.9|20717.5|20627.5|20718.4|20628.4|20713.7|20623.7|26
1655982590000|2022-06-23 11:09:50|20718.5|20628.5|20718.5|20628.5|20719.3|20629.3|20717.9|20627.9|23
1655982600000|2022-06-23 11:10:00|20718|20628|20717.1|20627.1|20718.9|20628.9|20714.3|20624.3|29
1655982610000|2022-06-23 11:10:10|20717.2|20627.2|20718.2|20628.2|20718.2|20628.2|20714.7|20624.7|24
1655982620000|2022-06-23 11:10:20|20718.6|20628.6|20720|20630|20720.8|20630.8|20718.2|20628.2|26
1655982630000|2022-06-23 11:10:30|20720.2|20630.2|20716.2|20626.2|20721.3|20631.3|20715|20625|33
1655982640000|2022-06-23 11:10:40|20716.1|20626.1|20717.2|20627.2|20717.2|20627.2|20716.1|20626.1|20
1655982650000|2022-06-23 11:10:50|20717|20627|20716|20626|20719.1|20629.1|20714.3|20624.3|21
1655982660000|2022-06-23 11:11:00|20715.9|20625.9|20717.7|20627.7|20718.1|20628.1|20714.5|20624.5|23
1655982670000|2022-06-23 11:11:10|20716.8|20626.8|20721.1|20631.1|20721.1|20631.1|20715.9|20625.9|26
1655982680000|2022-06-23 11:11:20|20722.4|20632.4|20720.7|20630.7|20722.4|20632.4|20718.1|20628.1|28
1655982690000|2022-06-23 11:11:30|20720.6|20630.6|20720.2|20630.2|20720.9|20630.9|20719.9|20629.9|16
1655982700000|2022-06-23 11:11:40|20720.4|20630.4|20718.2|20628.2|20720.4|20630.4|20714.8|20624.8|29
1655982710000|2022-06-23 11:11:50|20717.7|20627.7|20719.2|20629.2|20720.8|20630.8|20717.5|20627.5|27
1655982720000|2022-06-23 11:12:00|20718.5|20628.5|20720.4|20630.4|20720.4|20630.4|20717.5|20627.5|27
1655982730000|2022-06-23 11:12:10|20722.8|20632.8|20728.8|20638.8|20733|20643|20721.7|20631.7|31
1655982740000|2022-06-23 11:12:20|20728.6|20638.6|20729.6|20639.6|20731.1|20641.1|20727.5|20637.5|30
1655982750000|2022-06-23 11:12:30|20730.6|20640.6|20725.8|20635.8|20731.2|20641.2|20725.4|20635.4|23
1655982760000|2022-06-23 11:12:40|20726.1|20636.1|20723.2|20633.2|20726.1|20636.1|20721.6|20631.6|22
1655982770000|2022-06-23 11:12:50|20722.7|20632.7|20723.7|20633.7|20725.1|20635.1|20722.3|20632.3|22
1655982780000|2022-06-23 11:13:00|20723.9|20633.9|20735.7|20645.7|20736.8|20646.8|20723.1|20633.1|26
1655982790000|2022-06-23 11:13:10|20736.2|20646.2|20738.1|20648.1|20738.8|20648.8|20735|20645|35
1655982800000|2022-06-23 11:13:20|20738.2|20648.2|20740|20650|20744.4|20654.4|20737.3|20647.3|25
1655982810000|2022-06-23 11:13:30|20739.8|20649.8|20733.8|20643.8|20740.7|20650.7|20733|20643|28
1655982820000|2022-06-23 11:13:40|20733.3|20643.3|20733.4|20643.4|20734.7|20644.7|20728.4|20638.4|24
1655982830000|2022-06-23 11:13:50|20733.2|20643.2|20724.7|20634.7|20733.2|20643.2|20724.7|20634.7|33
1655982840000|2022-06-23 11:14:00|20725|20635|20734.1|20644.1|20736.8|20646.8|20724.8|20634.8|32
1655982850000|2022-06-23 11:14:10|20735.5|20645.5|20733.3|20643.3|20735.5|20645.5|20732|20642|31
1655982860000|2022-06-23 11:14:20|20732.5|20642.5|20731.5|20641.5|20737.3|20647.3|20730.8|20640.8|26
1655982870000|2022-06-23 11:14:30|20730.9|20640.9|20725.4|20635.4|20731.7|20641.7|20722.9|20632.9|23
1655982880000|2022-06-23 11:14:40|20725.8|20635.8|20721.3|20631.3|20727.8|20637.8|20718.7|20628.7|24
1655982890000|2022-06-23 11:14:50|20721.2|20631.2|20718.1|20628.1|20721.6|20631.6|20718.1|20628.1|17
1655982900000|2022-06-23 11:15:00|20718|20628|20725|20635|20726.3|20636.3|20717.8|20627.8|27
1655982910000|2022-06-23 11:15:10|20724|20634|20723.6|20633.6|20724.2|20634.2|20721.7|20631.7|16
1655982920000|2022-06-23 11:15:20|20723.9|20633.9|20727.9|20637.9|20729.7|20639.7|20723.5|20633.5|15
1655982930000|2022-06-23 11:15:30|20728|20638|20734.2|20644.2|20734.4|20644.4|20728|20638|21
1655982940000|2022-06-23 11:15:40|20734.1|20644.1|20734.4|20644.4|20735.3|20645.3|20732.3|20642.3|25
1655982950000|2022-06-23 11:15:50|20734.5|20644.5|20735.4|20645.4|20736.1|20646.1|20734.4|20644.4|23
1655982960000|2022-06-23 11:16:00|20735.1|20645.1|20733.3|20643.3|20736.4|20646.4|20729.6|20639.6|24
1655982970000|2022-06-23 11:16:10|20733.6|20643.6|20738.4|20648.4|20738.7|20648.7|20733.3|20643.3|19
1655982980000|2022-06-23 11:16:20|20738.2|20648.2|20734.9|20644.9|20740.6|20650.6|20732.5|20642.5|33
1655982990000|2022-06-23 11:16:30|20734.8|20644.8|20732.8|20642.8|20734.8|20644.8|20730.9|20640.9|24
1655983000000|2022-06-23 11:16:40|20732.7|20642.7|20727.5|20637.5|20734.5|20644.5|20726.4|20636.4|31
1655983010000|2022-06-23 11:16:50|20727.6|20637.6|20717|20627|20727.6|20637.6|20716.5|20626.5|31
1655983020000|2022-06-23 11:17:00|20716.8|20626.8|20715.9|20625.9|20717|20627|20715.7|20625.7|31
1655983030000|2022-06-23 11:17:10|20716.8|20626.8|20713.9|20623.9|20717.8|20627.8|20713.9|20623.9|26
1655983040000|2022-06-23 11:17:20|20715.2|20625.2|20715.9|20625.9|20717.3|20627.3|20713.5|20623.5|29
1655983050000|2022-06-23 11:17:30|20715.8|20625.8|20711|20621|20716.1|20626.1|20710.9|20620.9|31
1655983060000|2022-06-23 11:17:40|20710.7|20620.7|20706.7|20616.7|20710.7|20620.7|20706.4|20616.4|27
1655983070000|2022-06-23 11:17:50|20706.9|20616.9|20705.2|20615.2|20707|20617|20704.1|20614.1|22
1655983080000|2022-06-23 11:18:00|20704.9|20614.9|20682.2|20592.2|20705.4|20615.4|20679.7|20589.7|35
1655983090000|2022-06-23 11:18:10|20682|20592|20677.7|20587.7|20682.7|20592.7|20677.7|20587.7|33
1655983100000|2022-06-23 11:18:20|20677.8|20587.8|20680.4|20590.4|20680.4|20590.4|20675.5|20585.5|27
1655983110000|2022-06-23 11:18:30|20680|20590|20677.1|20587.1|20680|20590|20675.7|20585.7|26
1655983120000|2022-06-23 11:18:40|20676.8|20586.8|20683.2|20593.2|20684.6|20594.6|20674.8|20584.8|29
1655983130000|2022-06-23 11:18:50|20682.7|20592.7|20687.5|20597.5|20688.5|20598.5|20682.7|20592.7|27
1655983140000|2022-06-23 11:19:00|20686.2|20596.2|20679.6|20589.6|20687.5|20597.5|20679.4|20589.4|31
1655983150000|2022-06-23 11:19:10|20680.1|20590.1|20681.7|20591.7|20682.3|20592.3|20680.1|20590.1|27
1655983160000|2022-06-23 11:19:20|20682.6|20592.6|20681.3|20591.3|20682.6|20592.6|20680.2|20590.2|21
1655983170000|2022-06-23 11:19:30|20681.7|20591.7|20692.2|20602.2|20692.2|20602.2|20680.8|20590.8|28
1655983180000|2022-06-23 11:19:40|20691|20601|20686.8|20596.8|20692.4|20602.4|20684.8|20594.8|26
1655983190000|2022-06-23 11:19:50|20687.1|20597.1|20685.9|20595.9|20687.4|20597.4|20683.8|20593.8|27
1655983200000|2022-06-23 11:20:00|20686.3|20596.3|20693|20603|20693|20603|20684.1|20594.1|27
1655983210000|2022-06-23 11:20:10|20693.1|20603.1|20693.8|20603.8|20694.8|20604.8|20692.6|20602.6|17
1655983220000|2022-06-23 11:20:20|20693.7|20603.7|20693.2|20603.2|20693.9|20603.9|20691.5|20601.5|20
1655983230000|2022-06-23 11:20:30|20692.9|20602.9|20692.2|20602.2|20693.8|20603.8|20690.7|20600.7|19
1655983240000|2022-06-23 11:20:40|20692.1|20602.1|20696|20606|20696|20606|20691.5|20601.5|24
1655983250000|2022-06-23 11:20:50|20696.5|20606.5|20695.2|20605.2|20696.6|20606.6|20693|20603|29
1655983260000|2022-06-23 11:21:00|20694.9|20604.9|20695.6|20605.6|20696.9|20606.9|20693.6|20603.6|22
1655983270000|2022-06-23 11:21:10|20695.5|20605.5|20696.9|20606.9|20697.8|20607.8|20695.3|20605.3|18
1655983280000|2022-06-23 11:21:20|20696.7|20606.7|20713.2|20623.2|20713.2|20623.2|20696.7|20606.7|31
1655983290000|2022-06-23 11:21:30|20713.3|20623.3|20705.9|20615.9|20714.1|20624.1|20704.8|20614.8|31
1655983300000|2022-06-23 11:21:40|20705.8|20615.8|20692.4|20602.4|20705.8|20615.8|20690.2|20600.2|31
1655983310000|2022-06-23 11:21:50|20691.9|20601.9|20692.7|20602.7|20694|20604|20691.9|20601.9|21
1655983320000|2022-06-23 11:22:00|20693.1|20603.1|20693.2|20603.2|20693.4|20603.4|20691.7|20601.7|25
1655983330000|2022-06-23 11:22:10|20693|20603|20693.4|20603.4|20695|20605|20692.3|20602.3|22
1655983340000|2022-06-23 11:22:20|20693.7|20603.7|20698.3|20608.3|20698.9|20608.9|20693.7|20603.7|33
1655983350000|2022-06-23 11:22:30|20696.1|20606.1|20692.3|20602.3|20696.1|20606.1|20691.4|20601.4|23
1655983360000|2022-06-23 11:22:40|20692.6|20602.6|20691.1|20601.1|20693.5|20603.5|20690.3|20600.3|25
1655983370000|2022-06-23 11:22:50|20692|20602|20693|20603|20693|20603|20691.2|20601.2|16
1655983380000|2022-06-23 11:23:00|20693.4|20603.4|20700.1|20610.1|20700.1|20610.1|20692.8|20602.8|29
1655983390000|2022-06-23 11:23:10|20701.3|20611.3|20699.1|20609.1|20706.4|20616.4|20697.3|20607.3|30
1655983400000|2022-06-23 11:23:20|20699.2|20609.2|20696.9|20606.9|20699.2|20609.2|20695.7|20605.7|28
1655983410000|2022-06-23 11:23:30|20696.2|20606.2|20697.7|20607.7|20698|20608|20695.9|20605.9|25
1655983420000|2022-06-23 11:23:40|20697.4|20607.4|20698.2|20608.2|20698.5|20608.5|20696.9|20606.9|21
1655983430000|2022-06-23 11:23:50|20698|20608|20696.7|20606.7|20698.5|20608.5|20696.7|20606.7|19
1655983440000|2022-06-23 11:24:00|20696.6|20606.6|20714.7|20624.7|20714.8|20624.8|20696.3|20606.3|30
1655983450000|2022-06-23 11:24:10|20714.2|20624.2|20703.3|20613.3|20714.2|20624.2|20702.7|20612.7|26
1655983460000|2022-06-23 11:24:20|20704.3|20614.3|20707.1|20617.1|20707.5|20617.5|20699.9|20609.9|32
1655983470000|2022-06-23 11:24:30|20706.8|20616.8|20707.9|20617.9|20708.3|20618.3|20706.5|20616.5|22
1655983480000|2022-06-23 11:24:40|20708.1|20618.1|20704.3|20614.3|20708.9|20618.9|20703.9|20613.9|26
1655983490000|2022-06-23 11:24:50|20704.8|20614.8|20704.1|20614.1|20705.2|20615.2|20702.9|20612.9|26
1655983500000|2022-06-23 11:25:00|20704.4|20614.4|20706.4|20616.4|20707|20617|20704|20614|30
1655983510000|2022-06-23 11:25:10|20706.8|20616.8|20705.4|20615.4|20707|20617|20703.8|20613.8|33
1655983520000|2022-06-23 11:25:20|20706|20616|20711.1|20621.1|20711.2|20621.2|20705|20615|30
1655983530000|2022-06-23 11:25:30|20710.9|20620.9|20710.2|20620.2|20711.8|20621.8|20708.8|20618.8|28
1655983540000|2022-06-23 11:25:40|20710|20620|20710.7|20620.7|20710.7|20620.7|20709|20619|19
1655983550000|2022-06-23 11:25:50|20710.5|20620.5|20708.1|20618.1|20710.5|20620.5|20708.1|20618.1|21
1655983560000|2022-06-23 11:26:00|20708.2|20618.2|20709.9|20619.9|20709.9|20619.9|20706.4|20616.4|21
1655983570000|2022-06-23 11:26:10|20709.7|20619.7|20711.8|20621.8|20712|20622|20709.6|20619.6|30
1655983580000|2022-06-23 11:26:20|20711.7|20621.7|20715.4|20625.4|20717.4|20627.4|20711.7|20621.7|22
1655983590000|2022-06-23 11:26:30|20716|20626|20715.5|20625.5|20717.1|20627.1|20715.3|20625.3|29
1655983600000|2022-06-23 11:26:40|20714.9|20624.9|20709.8|20619.8|20716.2|20626.2|20709.1|20619.1|30
1655983610000|2022-06-23 11:26:50|20709.9|20619.9|20704|20614|20710|20620|20704|20614|28
1655983620000|2022-06-23 11:27:00|20704.3|20614.3|20704.4|20614.4|20705.6|20615.6|20702.7|20612.7|24
1655983630000|2022-06-23 11:27:10|20704.2|20614.2|20704.5|20614.5|20704.9|20614.9|20703.6|20613.6|25
1655983640000|2022-06-23 11:27:20|20703.8|20613.8|20708.2|20618.2|20709.3|20619.3|20703.8|20613.8|28
1655983650000|2022-06-23 11:27:30|20708.3|20618.3|20707.8|20617.8|20708.7|20618.7|20706.6|20616.6|20
1655983660000|2022-06-23 11:27:40|20707.7|20617.7|20706.1|20616.1|20707.8|20617.8|20705.8|20615.8|20
1655983670000|2022-06-23 11:27:50|20705.7|20615.7|20703.6|20613.6|20707.3|20617.3|20703.4|20613.4|19
1655983680000|2022-06-23 11:28:00|20703.7|20613.7|20706.2|20616.2|20706.9|20616.9|20703.5|20613.5|23
1655983690000|2022-06-23 11:28:10|20705.9|20615.9|20707|20617|20707.2|20617.2|20705|20615|27
1655983700000|2022-06-23 11:28:20|20706.7|20616.7|20705.9|20615.9|20707.1|20617.1|20705.3|20615.3|12
1655983710000|2022-06-23 11:28:30|20705.7|20615.7|20705.3|20615.3|20706.1|20616.1|20704.6|20614.6|21
1655983720000|2022-06-23 11:28:40|20705.4|20615.4|20709.4|20619.4|20712.4|20622.4|20704.6|20614.6|23
1655983730000|2022-06-23 11:28:50|20709.3|20619.3|20704.7|20614.7|20709.3|20619.3|20704.7|20614.7|24
1655983740000|2022-06-23 11:29:00|20702.5|20612.5|20702.8|20612.8|20702.8|20612.8|20698.5|20608.5|32
1655983750000|2022-06-23 11:29:10|20703.2|20613.2|20706.1|20616.1|20707.8|20617.8|20703.2|20613.2|35
1655983760000|2022-06-23 11:29:20|20707.5|20617.5|20713.8|20623.8|20713.9|20623.9|20706.6|20616.6|31
1655983770000|2022-06-23 11:29:30|20713.7|20623.7|20720.8|20630.8|20726.3|20636.3|20712.5|20622.5|32
1655983780000|2022-06-23 11:29:40|20720.9|20630.9|20724|20634|20724|20634|20720.7|20630.7|34
1655983790000|2022-06-23 11:29:50|20723.9|20633.9|20724.8|20634.8|20725.2|20635.2|20723.6|20633.6|25
1655983800000|2022-06-23 11:30:00|20722.5|20632.5|20725.1|20635.1|20726.2|20636.2|20722.5|20632.5|27
1655983810000|2022-06-23 11:30:10|20725|20635|20724.5|20634.5|20725.7|20635.7|20724.1|20634.1|30
1655983820000|2022-06-23 11:30:20|20724.9|20634.9|20729.6|20639.6|20730.4|20640.4|20724.9|20634.9|25
1655983830000|2022-06-23 11:30:30|20728.8|20638.8|20726.5|20636.5|20729.3|20639.3|20724.8|20634.8|29
1655983840000|2022-06-23 11:30:40|20725.9|20635.9|20724|20634|20726.2|20636.2|20723.2|20633.2|31
1655983850000|2022-06-23 11:30:50|20720.6|20630.6|20701.6|20611.6|20721.1|20631.1|20701.4|20611.4|32
1655983860000|2022-06-23 11:31:00|20701.5|20611.5|20686.7|20596.7|20701.5|20611.5|20686.7|20596.7|34
1655983870000|2022-06-23 11:31:10|20683.8|20593.8|20671.9|20581.9|20683.8|20593.8|20671.6|20581.6|32
1655983880000|2022-06-23 11:31:20|20672.2|20582.2|20670.7|20580.7|20672.7|20582.7|20670.4|20580.4|26
1655983890000|2022-06-23 11:31:30|20672.1|20582.1|20683.2|20593.2|20683.8|20593.8|20672.1|20582.1|28
1655983900000|2022-06-23 11:31:40|20681.9|20591.9|20681.2|20591.2|20682.8|20592.8|20680.1|20590.1|32
1655983910000|2022-06-23 11:31:50|20682.1|20592.1|20680.9|20590.9|20682.1|20592.1|20680.9|20590.9|21
1655983920000|2022-06-23 11:32:00|20681|20591|20684.7|20594.7|20685.2|20595.2|20681|20591|30
1655983930000|2022-06-23 11:32:10|20684.4|20594.4|20682.4|20592.4|20684.9|20594.9|20681.8|20591.8|23
1655983940000|2022-06-23 11:32:20|20682.3|20592.3|20697.2|20607.2|20698.8|20608.8|20682|20592|35
1655983950000|2022-06-23 11:32:30|20697.1|20607.1|20683.9|20593.9|20697.2|20607.2|20683.6|20593.6|28
1655983960000|2022-06-23 11:32:40|20683.8|20593.8|20688.7|20598.7|20688.9|20598.9|20683.5|20593.5|20
1655983970000|2022-06-23 11:32:50|20689.2|20599.2|20686|20596|20689.2|20599.2|20685.2|20595.2|20
1655983980000|2022-06-23 11:33:00|20685.9|20595.9|20691|20601|20691|20601|20683.2|20593.2|27
1655983990000|2022-06-23 11:33:10|20691.1|20601.1|20688.3|20598.3|20691.7|20601.7|20686.5|20596.5|26
1655984000000|2022-06-23 11:33:20|20689|20599|20694.9|20604.9|20695|20605|20688.9|20598.9|28
1655984010000|2022-06-23 11:33:30|20695.8|20605.8|20698|20608|20699.1|20609.1|20695.6|20605.6|31
1655984020000|2022-06-23 11:33:40|20698.3|20608.3|20696.5|20606.5|20698.3|20608.3|20695|20605|27
1655984030000|2022-06-23 11:33:50|20696.7|20606.7|20695.8|20605.8|20698.1|20608.1|20695.1|20605.1|28
1655984040000|2022-06-23 11:34:00|20695.6|20605.6|20695.3|20605.3|20696.2|20606.2|20695.3|20605.3|19
1655984050000|2022-06-23 11:34:10|20695.4|20605.4|20690|20600|20695.6|20605.6|20689|20599|23
1655984060000|2022-06-23 11:34:20|20689.3|20599.3|20691.1|20601.1|20691.8|20601.8|20688.6|20598.6|25
1655984070000|2022-06-23 11:34:30|20689.8|20599.8|20686|20596|20689.8|20599.8|20685.2|20595.2|28
1655984080000|2022-06-23 11:34:40|20686.1|20596.1|20686.7|20596.7|20687.4|20597.4|20686.1|20596.1|27
1655984090000|2022-06-23 11:34:50|20686.6|20596.6|20690|20600|20690|20600|20686.2|20596.2|26
1655984100000|2022-06-23 11:35:00|20692.2|20602.2|20695.9|20605.9|20697.9|20607.9|20692.2|20602.2|31
1655984110000|2022-06-23 11:35:10|20696|20606|20692.7|20602.7|20696.3|20606.3|20692.7|20602.7|32
1655984120000|2022-06-23 11:35:20|20691.4|20601.4|20688.5|20598.5|20691.4|20601.4|20685.5|20595.5|29
1655984130000|2022-06-23 11:35:30|20688.4|20598.4|20690.2|20600.2|20691.2|20601.2|20688.4|20598.4|21
1655984140000|2022-06-23 11:35:40|20690.3|20600.3|20691.9|20601.9|20694.2|20604.2|20688.9|20598.9|27
1655984150000|2022-06-23 11:35:50|20691.6|20601.6|20692.1|20602.1|20693.2|20603.2|20690.6|20600.6|20
1655984160000|2022-06-23 11:36:00|20692.4|20602.4|20695.4|20605.4|20696.6|20606.6|20691.7|20601.7|26
1655984170000|2022-06-23 11:36:10|20695.5|20605.5|20702.2|20612.2|20703.5|20613.5|20695.5|20605.5|26
1655984180000|2022-06-23 11:36:20|20702|20612|20703.7|20613.7|20705|20615|20702|20612|25
1655984190000|2022-06-23 11:36:30|20704|20614|20708.1|20618.1|20711.1|20621.1|20703.8|20613.8|25
1655984200000|2022-06-23 11:36:40|20708.3|20618.3|20706.6|20616.6|20708.3|20618.3|20705.3|20615.3|30
1655984210000|2022-06-23 11:36:50|20706.5|20616.5|20699.4|20609.4|20706.5|20616.5|20699.1|20609.1|26
1655984220000|2022-06-23 11:37:00|20699.3|20609.3|20698.8|20608.8|20699.3|20609.3|20696.6|20606.6|22
1655984230000|2022-06-23 11:37:10|20698.9|20608.9|20697.2|20607.2|20698.9|20608.9|20697.1|20607.1|21
1655984240000|2022-06-23 11:37:20|20697.5|20607.5|20697.1|20607.1|20698.9|20608.9|20696.7|20606.7|25
1655984250000|2022-06-23 11:37:30|20697.4|20607.4|20703.7|20613.7|20703.7|20613.7|20696.9|20606.9|23
1655984260000|2022-06-23 11:37:40|20703.5|20613.5|20702.8|20612.8|20704.3|20614.3|20702.7|20612.7|22
1655984270000|2022-06-23 11:37:50|20702.7|20612.7|20700.7|20610.7|20702.9|20612.9|20698.6|20608.6|20
1655984280000|2022-06-23 11:38:00|20700.3|20610.3|20699.3|20609.3|20700.3|20610.3|20697.9|20607.9|20
1655984290000|2022-06-23 11:38:10|20699.1|20609.1|20701.2|20611.2|20701.3|20611.3|20698.4|20608.4|20
1655984300000|2022-06-23 11:38:20|20701|20611|20699.1|20609.1|20703.1|20613.1|20698|20608|31
1655984310000|2022-06-23 11:38:30|20698.9|20608.9|20696.9|20606.9|20698.9|20608.9|20695.3|20605.3|26
1655984320000|2022-06-23 11:38:40|20697|20607|20696.9|20606.9|20697.5|20607.5|20696.3|20606.3|22
1655984330000|2022-06-23 11:38:50|20697.1|20607.1|20696.3|20606.3|20697.4|20607.4|20696.1|20606.1|24
1655984340000|2022-06-23 11:39:00|20696.8|20606.8|20698|20608|20698|20608|20694.7|20604.7|29
1655984350000|2022-06-23 11:39:10|20698.1|20608.1|20698.4|20608.4|20698.5|20608.5|20698.1|20608.1|9
1655984360000|2022-06-23 11:39:20|20698.5|20608.5|20697.2|20607.2|20698.5|20608.5|20697.1|20607.1|18
1655984370000|2022-06-23 11:39:30|20697.4|20607.4|20700.7|20610.7|20701.3|20611.3|20697.2|20607.2|22
1655984380000|2022-06-23 11:39:40|20699.5|20609.5|20697.9|20607.9|20699.5|20609.5|20697|20607|27
1655984390000|2022-06-23 11:39:50|20697.7|20607.7|20691.1|20601.1|20698.2|20608.2|20691|20601|19
1655984400000|2022-06-23 11:40:00|20691|20601|20687.3|20597.3|20691.4|20601.4|20686.4|20596.4|22
1655984410000|2022-06-23 11:40:10|20687.2|20597.2|20687.5|20597.5|20687.7|20597.7|20686.1|20596.1|21
1655984420000|2022-06-23 11:40:20|20689.1|20599.1|20676.7|20586.7|20689.1|20599.1|20676.7|20586.7|33
1655984430000|2022-06-23 11:40:30|20677.9|20587.9|20680.4|20590.4|20683.9|20593.9|20677.9|20587.9|19
1655984440000|2022-06-23 11:40:40|20680.5|20590.5|20683.3|20593.3|20685.2|20595.2|20679.7|20589.7|21
1655984450000|2022-06-23 11:40:50|20683.4|20593.4|20683.7|20593.7|20684.6|20594.6|20682.6|20592.6|22
1655984460000|2022-06-23 11:41:00|20683.2|20593.2|20684.2|20594.2|20685.3|20595.3|20682.1|20592.1|27
1655984470000|2022-06-23 11:41:10|20683.9|20593.9|20681.2|20591.2|20684.3|20594.3|20681.2|20591.2|24
1655984480000|2022-06-23 11:41:20|20681.1|20591.1|20677.9|20587.9|20681.1|20591.1|20677.8|20587.8|25
1655984490000|2022-06-23 11:41:30|20678|20588|20678.5|20588.5|20679.4|20589.4|20677.3|20587.3|19
1655984500000|2022-06-23 11:41:40|20678.4|20588.4|20678.8|20588.8|20680.2|20590.2|20677.9|20587.9|14
1655984510000|2022-06-23 11:41:50|20678.9|20588.9|20678.6|20588.6|20678.9|20588.9|20677.5|20587.5|12
1655984520000|2022-06-23 11:42:00|20678.4|20588.4|20673.7|20583.7|20678.4|20588.4|20671.9|20581.9|31
1655984530000|2022-06-23 11:42:10|20673.6|20583.6|20664.8|20574.8|20673.6|20583.6|20662.9|20572.9|33
1655984540000|2022-06-23 11:42:20|20664.7|20574.7|20641|20551|20665.3|20575.3|20639.1|20549.1|35
1655984550000|2022-06-23 11:42:30|20640.7|20550.7|20638.4|20548.4|20643.2|20553.2|20637|20547|35
1655984560000|2022-06-23 11:42:40|20641.3|20551.3|20635.9|20545.9|20645.5|20555.5|20634.9|20544.9|37
1655984570000|2022-06-23 11:42:50|20635.8|20545.8|20630.4|20540.4|20635.8|20545.8|20629.5|20539.5|28
1655984580000|2022-06-23 11:43:00|20631.6|20541.6|20630.5|20540.5|20636.6|20546.6|20628.7|20538.7|35
1655984590000|2022-06-23 11:43:10|20629.8|20539.8|20628.7|20538.7|20632.5|20542.5|20628.5|20538.5|33
1655984600000|2022-06-23 11:43:20|20629.5|20539.5|20642.1|20552.1|20642.1|20552.1|20629|20539|36
1655984610000|2022-06-23 11:43:30|20645.6|20555.6|20650.1|20560.1|20650.1|20560.1|20642.9|20552.9|38
1655984620000|2022-06-23 11:43:40|20646.5|20556.5|20651.6|20561.6|20653.4|20563.4|20646.5|20556.5|31
1655984630000|2022-06-23 11:43:50|20651.4|20561.4|20650.5|20560.5|20651.8|20561.8|20648.6|20558.6|23
1655984640000|2022-06-23 11:44:00|20650.4|20560.4|20651.8|20561.8|20655.1|20565.1|20649.1|20559.1|32
1655984650000|2022-06-23 11:44:10|20652.2|20562.2|20657.7|20567.7|20659.4|20569.4|20652.2|20562.2|29
1655984660000|2022-06-23 11:44:20|20658.8|20568.8|20657|20567|20661.9|20571.9|20656.4|20566.4|33
1655984670000|2022-06-23 11:44:30|20657.6|20567.6|20660.3|20570.3|20660.5|20570.5|20656.3|20566.3|25
1655984680000|2022-06-23 11:44:40|20661.4|20571.4|20657.6|20567.6|20662.8|20572.8|20657.6|20567.6|22
1655984690000|2022-06-23 11:44:50|20657.9|20567.9|20653.2|20563.2|20657.9|20567.9|20651.7|20561.7|11
1655984700000|2022-06-23 11:45:00|20652.4|20562.4|20645.7|20555.7|20653.8|20563.8|20645.7|20555.7|27
1655984710000|2022-06-23 11:45:10|20645.8|20555.8|20657.6|20567.6|20657.6|20567.6|20645.8|20555.8|36
1655984720000|2022-06-23 11:45:20|20658.8|20568.8|20654.2|20564.2|20660.9|20570.9|20653.5|20563.5|35
1655984730000|2022-06-23 11:45:30|20654.4|20564.4|20670.1|20580.1|20671.5|20581.5|20654.4|20564.4|35
1655984740000|2022-06-23 11:45:40|20671.3|20581.3|20660.5|20570.5|20671.3|20581.3|20660.5|20570.5|31
1655984750000|2022-06-23 11:45:50|20660.4|20570.4|20658.8|20568.8|20666.1|20576.1|20657.5|20567.5|32
1655984760000|2022-06-23 11:46:00|20659.2|20569.2|20666|20576|20669.1|20579.1|20658.4|20568.4|33
1655984770000|2022-06-23 11:46:10|20666.2|20576.2|20666.2|20576.2|20669.2|20579.2|20666.2|20576.2|34
1655984780000|2022-06-23 11:46:20|20666.1|20576.1|20667.2|20577.2|20667.7|20577.7|20664|20574|33
1655984790000|2022-06-23 11:46:30|20667.9|20577.9|20665.2|20575.2|20674.5|20584.5|20665.2|20575.2|29
1655984800000|2022-06-23 11:46:40|20664.4|20574.4|20664.6|20574.6|20664.9|20574.9|20663|20573|26
1655984810000|2022-06-23 11:46:50|20664.7|20574.7|20668.8|20578.8|20668.8|20578.8|20664.7|20574.7|28
1655984820000|2022-06-23 11:47:00|20668.7|20578.7|20667.2|20577.2|20669.3|20579.3|20666.1|20576.1|25
1655984830000|2022-06-23 11:47:10|20667.1|20577.1|20666.7|20576.7|20667.5|20577.5|20666.3|20576.3|24
1655984840000|2022-06-23 11:47:20|20666.8|20576.8|20664.2|20574.2|20667.5|20577.5|20663.4|20573.4|27
1655984850000|2022-06-23 11:47:30|20664.1|20574.1|20658.8|20568.8|20664.3|20574.3|20657.2|20567.2|27
1655984860000|2022-06-23 11:47:40|20658.7|20568.7|20654.8|20564.8|20658.9|20568.9|20654.2|20564.2|26
1655984870000|2022-06-23 11:47:50|20655.4|20565.4|20654.8|20564.8|20657.7|20567.7|20654.8|20564.8|22
1655984880000|2022-06-23 11:48:00|20654.7|20564.7|20652.9|20562.9|20657.1|20567.1|20651.3|20561.3|29
1655984890000|2022-06-23 11:48:10|20653|20563|20647.4|20557.4|20654.7|20564.7|20645.9|20555.9|33
1655984900000|2022-06-23 11:48:20|20647.1|20557.1|20671.7|20581.7|20673.6|20583.6|20647.1|20557.1|37
1655984910000|2022-06-23 11:48:30|20671.6|20581.6|20667.5|20577.5|20671.6|20581.6|20665|20575|31
1655984920000|2022-06-23 11:48:40|20665.2|20575.2|20663.9|20573.9|20666.4|20576.4|20659.7|20569.7|34
1655984930000|2022-06-23 11:48:50|20665|20575|20669.5|20579.5|20670.8|20580.8|20664.1|20574.1|32
1655984940000|2022-06-23 11:49:00|20669.1|20579.1|20667.7|20577.7|20670.3|20580.3|20666.5|20576.5|35
1655984950000|2022-06-23 11:49:10|20668.2|20578.2|20668.4|20578.4|20668.7|20578.7|20667.5|20577.5|22
1655984960000|2022-06-23 11:49:20|20668.7|20578.7|20668.6|20578.6|20672.2|20582.2|20668|20578|24
1655984970000|2022-06-23 11:49:30|20668.3|20578.3|20668|20578|20670.4|20580.4|20667.1|20577.1|25
1655984980000|2022-06-23 11:49:40|20668.1|20578.1|20668.2|20578.2|20669.8|20579.8|20667.7|20577.7|25
1655984990000|2022-06-23 11:49:50|20667.9|20577.9|20667.8|20577.8|20669|20579|20666.9|20576.9|22
1655985000000|2022-06-23 11:50:00|20667.9|20577.9|20667.5|20577.5|20669|20579|20667.4|20577.4|20
1655985010000|2022-06-23 11:50:10|20667.6|20577.6|20667.6|20577.6|20668.8|20578.8|20666.7|20576.7|27
1655985020000|2022-06-23 11:50:20|20667.5|20577.5|20671.9|20581.9|20674.1|20584.1|20667.5|20577.5|22
1655985030000|2022-06-23 11:50:30|20671.6|20581.6|20687.5|20597.5|20691.6|20601.6|20671.6|20581.6|38
1655985040000|2022-06-23 11:50:40|20687.6|20597.6|20685.2|20595.2|20689.2|20599.2|20683.3|20593.3|32
1655985050000|2022-06-23 11:50:50|20685.4|20595.4|20686.2|20596.2|20686.3|20596.3|20683.2|20593.2|22
1655985060000|2022-06-23 11:51:00|20686.4|20596.4|20691.2|20601.2|20691.4|20601.4|20685.2|20595.2|31
1655985070000|2022-06-23 11:51:10|20690.2|20600.2|20689.5|20599.5|20690.2|20600.2|20687.5|20597.5|22
1655985080000|2022-06-23 11:51:20|20689.7|20599.7|20684.9|20594.9|20689.7|20599.7|20684.9|20594.9|21
1655985090000|2022-06-23 11:51:30|20684.3|20594.3|20683.5|20593.5|20685.8|20595.8|20680.9|20590.9|32
1655985100000|2022-06-23 11:51:40|20683.3|20593.3|20685.4|20595.4|20687|20597|20682.5|20592.5|17
1655985110000|2022-06-23 11:51:50|20685.1|20595.1|20691.7|20601.7|20692|20602|20684.9|20594.9|25
1655985120000|2022-06-23 11:52:00|20687.3|20597.3|20686.2|20596.2|20690.3|20600.3|20683.7|20593.7|25
1655985130000|2022-06-23 11:52:10|20686.3|20596.3|20683.7|20593.7|20689|20599|20683.4|20593.4|34
1655985140000|2022-06-23 11:52:20|20685.3|20595.3|20681|20591|20685.3|20595.3|20680.8|20590.8|25
1655985150000|2022-06-23 11:52:30|20681.1|20591.1|20683.8|20593.8|20684.9|20594.9|20681.1|20591.1|22
1655985160000|2022-06-23 11:52:40|20682.3|20592.3|20685.9|20595.9|20685.9|20595.9|20681.3|20591.3|23
1655985170000|2022-06-23 11:52:50|20686.1|20596.1|20681.4|20591.4|20686.5|20596.5|20680.7|20590.7|28
1655985180000|2022-06-23 11:53:00|20680.7|20590.7|20671.1|20581.1|20680.7|20590.7|20669.1|20579.1|26
1655985190000|2022-06-23 11:53:10|20680.1|20590.1|20672.7|20582.7|20680.8|20590.8|20672.7|20582.7|32
1655985200000|2022-06-23 11:53:20|20673.5|20583.5|20674.3|20584.3|20679.2|20589.2|20669.2|20579.2|23
1655985210000|2022-06-23 11:53:30|20674.9|20584.9|20673.3|20583.3|20681.3|20591.3|20671.4|20581.4|24
1655985220000|2022-06-23 11:53:40|20673.6|20583.6|20675.2|20585.2|20678.7|20588.7|20671.4|20581.4|24
1655985230000|2022-06-23 11:53:50|20675.6|20585.6|20675|20585|20675.6|20585.6|20674.3|20584.3|9
1655985240000|2022-06-23 11:54:00|20674.9|20584.9|20673.5|20583.5|20677.4|20587.4|20673.5|20583.5|16
1655985250000|2022-06-23 11:54:10|20673.2|20583.2|20668.5|20578.5|20673.2|20583.2|20668.5|20578.5|19
1655985260000|2022-06-23 11:54:20|20670.8|20580.8|20671|20581|20674.7|20584.7|20669.2|20579.2|22
1655985270000|2022-06-23 11:54:30|20670.8|20580.8|20666.3|20576.3|20674.4|20584.4|20666.3|20576.3|28
1655985280000|2022-06-23 11:54:40|20666.4|20576.4|20664.1|20574.1|20667.4|20577.4|20663.7|20573.7|22
1655985290000|2022-06-23 11:54:50|20664|20574|20667.9|20577.9|20669.1|20579.1|20662.9|20572.9|17
1655985300000|2022-06-23 11:55:00|20668.2|20578.2|20670.9|20580.9|20678.3|20588.3|20668.2|20578.2|31
1655985310000|2022-06-23 11:55:10|20667.7|20577.7|20664|20574|20667.7|20577.7|20663.8|20573.8|23
1655985320000|2022-06-23 11:55:20|20664.2|20574.2|20659.9|20569.9|20666.7|20576.7|20659.6|20569.6|30
1655985330000|2022-06-23 11:55:30|20660|20570|20662.9|20572.9|20663.3|20573.3|20659.9|20569.9|32
1655985340000|2022-06-23 11:55:40|20662.7|20572.7|20662.4|20572.4|20663.7|20573.7|20660.7|20570.7|26
1655985350000|2022-06-23 11:55:50|20662.5|20572.5|20660.8|20570.8|20662.5|20572.5|20660.8|20570.8|18
1655985360000|2022-06-23 11:56:00|20660.9|20570.9|20661.6|20571.6|20664.2|20574.2|20660.9|20570.9|22
1655985370000|2022-06-23 11:56:10|20661.2|20571.2|20666.7|20576.7|20668.3|20578.3|20661.2|20571.2|13
1655985380000|2022-06-23 11:56:20|20667.1|20577.1|20663.7|20573.7|20668.9|20578.9|20663.7|20573.7|26
1655985390000|2022-06-23 11:56:30|20663.8|20573.8|20664.2|20574.2|20665.3|20575.3|20663|20573|15
1655985400000|2022-06-23 11:56:40|20664.4|20574.4|20667.7|20577.7|20669.1|20579.1|20664.2|20574.2|18
1655985410000|2022-06-23 11:56:50|20667.9|20577.9|20666.8|20576.8|20668.2|20578.2|20666.7|20576.7|16
1655985420000|2022-06-23 11:57:00|20667.1|20577.1|20666.7|20576.7|20667.1|20577.1|20661.9|20571.9|30
1655985430000|2022-06-23 11:57:10|20666.8|20576.8|20665.5|20575.5|20668.3|20578.3|20665|20575|24
1655985440000|2022-06-23 11:57:20|20665.6|20575.6|20664|20574|20665.7|20575.7|20662.8|20572.8|24
1655985450000|2022-06-23 11:57:30|20664.3|20574.3|20664.9|20574.9|20664.9|20574.9|20663.5|20573.5|26
1655985460000|2022-06-23 11:57:40|20665.1|20575.1|20668.4|20578.4|20668.6|20578.6|20664.1|20574.1|31
1655985470000|2022-06-23 11:57:50|20668.6|20578.6|20670.2|20580.2|20670.6|20580.6|20668.2|20578.2|29
1655985480000|2022-06-23 11:58:00|20669.2|20579.2|20669|20579|20670.4|20580.4|20667.7|20577.7|24
1655985490000|2022-06-23 11:58:10|20669.2|20579.2|20664.6|20574.6|20671.5|20581.5|20662.8|20572.8|27
1655985500000|2022-06-23 11:58:20|20665|20575|20664.9|20574.9|20667.7|20577.7|20663.3|20573.3|23
1655985510000|2022-06-23 11:58:30|20664.8|20574.8|20664.1|20574.1|20665.2|20575.2|20661.6|20571.6|28
1655985520000|2022-06-23 11:58:40|20663.8|20573.8|20662.5|20572.5|20664.7|20574.7|20661.5|20571.5|26
1655985530000|2022-06-23 11:58:50|20661.6|20571.6|20664.4|20574.4|20664.4|20574.4|20661.4|20571.4|20
1655985540000|2022-06-23 11:59:00|20664.6|20574.6|20665.1|20575.1|20667.1|20577.1|20663.7|20573.7|27
1655985550000|2022-06-23 11:59:10|20664.9|20574.9|20664.3|20574.3|20665.7|20575.7|20662.3|20572.3|12
1655985560000|2022-06-23 11:59:20|20664.2|20574.2|20663.3|20573.3|20664.3|20574.3|20662|20572|12
1655985570000|2022-06-23 11:59:30|20663.2|20573.2|20667.7|20577.7|20670|20580|20662.4|20572.4|23
1655985580000|2022-06-23 11:59:40|20667.5|20577.5|20668.7|20578.7|20668.9|20578.9|20665.2|20575.2|21
1655985590000|2022-06-23 11:59:50|20666.8|20576.8|20668.3|20578.3|20669.4|20579.4|20666.8|20576.8|19
1655985600000|2022-06-23 12:00:00|20667.9|20577.9|20670.5|20580.5|20671.9|20581.9|20664.4|20574.4|25
1655985610000|2022-06-23 12:00:10|20670.6|20580.6|20673.1|20583.1|20673.4|20583.4|20670.4|20580.4|25
1655985620000|2022-06-23 12:00:20|20675.3|20585.3|20677|20587|20684.5|20594.5|20673.1|20583.1|34
1655985630000|2022-06-23 12:00:30|20676.8|20586.8|20660.1|20570.1|20678.2|20588.2|20660.1|20570.1|32
1655985640000|2022-06-23 12:00:40|20659.2|20569.2|20659.2|20569.2|20662.5|20572.5|20658.1|20568.1|25
1655985650000|2022-06-23 12:00:50|20659.1|20569.1|20659.1|20569.1|20662.6|20572.6|20658.5|20568.5|25
1655985660000|2022-06-23 12:01:00|20658.6|20568.6|20657.2|20567.2|20659.2|20569.2|20654.2|20564.2|22
1655985670000|2022-06-23 12:01:10|20657.4|20567.4|20664.3|20574.3|20667.9|20577.9|20657.4|20567.4|33
1655985680000|2022-06-23 12:01:20|20664.4|20574.4|20665.3|20575.3|20665.3|20575.3|20663.5|20573.5|26
1655985690000|2022-06-23 12:01:30|20667.6|20577.6|20665.7|20575.7|20669.8|20579.8|20664.6|20574.6|30
1655985700000|2022-06-23 12:01:40|20665.8|20575.8|20665.1|20575.1|20668.5|20578.5|20665.1|20575.1|17
1655985710000|2022-06-23 12:01:50|20665.5|20575.5|20670.5|20580.5|20671.6|20581.6|20665.5|20575.5|29
1655985720000|2022-06-23 12:02:00|20670.7|20580.7|20673.3|20583.3|20677.4|20587.4|20670.3|20580.3|26
1655985730000|2022-06-23 12:02:10|20674.8|20584.8|20678.5|20588.5|20679.3|20589.3|20674.8|20584.8|24
1655985740000|2022-06-23 12:02:20|20678.4|20588.4|20689|20599|20690.3|20600.3|20678.4|20588.4|31
1655985750000|2022-06-23 12:02:30|20686.4|20596.4|20687.6|20597.6|20688.7|20598.7|20686.3|20596.3|25
1655985760000|2022-06-23 12:02:40|20687.7|20597.7|20684.4|20594.4|20690.5|20600.5|20683.7|20593.7|26
1655985770000|2022-06-23 12:02:50|20686.2|20596.2|20685.9|20595.9|20688.8|20598.8|20684|20594|22
1655985780000|2022-06-23 12:03:00|20686.7|20596.7|20694.3|20604.3|20694.3|20604.3|20686.5|20596.5|24
1655985790000|2022-06-23 12:03:10|20695.8|20605.8|20699.8|20609.8|20700.6|20610.6|20695.8|20605.8|32
1655985800000|2022-06-23 12:03:20|20700.6|20610.6|20699.2|20609.2|20704.4|20614.4|20698.9|20608.9|31
1655985810000|2022-06-23 12:03:30|20698.9|20608.9|20698.1|20608.1|20699.3|20609.3|20695.6|20605.6|30
1655985820000|2022-06-23 12:03:40|20698.2|20608.2|20700.5|20610.5|20702.6|20612.6|20696.3|20606.3|31
1655985830000|2022-06-23 12:03:50|20699.4|20609.4|20703|20613|20706.5|20616.5|20699.4|20609.4|32
1655985840000|2022-06-23 12:04:00|20701.9|20611.9|20704.5|20614.5|20704.9|20614.9|20701.9|20611.9|33
1655985850000|2022-06-23 12:04:10|20704.6|20614.6|20700.3|20610.3|20705.7|20615.7|20699.7|20609.7|32
1655985860000|2022-06-23 12:04:20|20702|20612|20700.1|20610.1|20702|20612|20698.8|20608.8|15
1655985870000|2022-06-23 12:04:30|20699.9|20609.9|20704|20614|20704.9|20614.9|20698.9|20608.9|23
1655985880000|2022-06-23 12:04:40|20704.8|20614.8|20702.3|20612.3|20705.8|20615.8|20697.1|20607.1|25
1655985890000|2022-06-23 12:04:50|20702.2|20612.2|20694.9|20604.9|20702.2|20612.2|20694.3|20604.3|27
1655985900000|2022-06-23 12:05:00|20696|20606|20703|20613|20703.2|20613.2|20694.4|20604.4|35
1655985910000|2022-06-23 12:05:10|20703.8|20613.8|20718.7|20628.7|20720.2|20630.2|20703.6|20613.6|33
1655985920000|2022-06-23 12:05:20|20717.8|20627.8|20736|20646|20738.5|20648.5|20717.8|20627.8|35
1655985930000|2022-06-23 12:05:30|20736.5|20646.5|20729|20639|20739.5|20649.5|20728.4|20638.4|36
1655985940000|2022-06-23 12:05:40|20729.4|20639.4|20727.7|20637.7|20732.2|20642.2|20727.2|20637.2|33
1655985950000|2022-06-23 12:05:50|20727.4|20637.4|20723.6|20633.6|20727.5|20637.5|20723.6|20633.6|35
1655985960000|2022-06-23 12:06:00|20725.5|20635.5|20716.9|20626.9|20725.7|20635.7|20716.9|20626.9|33
1655985970000|2022-06-23 12:06:10|20717.3|20627.3|20716.4|20626.4|20717.9|20627.9|20713.8|20623.8|15
1655985980000|2022-06-23 12:06:20|20716.3|20626.3|20716.3|20626.3|20717|20627|20716|20626|30
1655985990000|2022-06-23 12:06:30|20716.7|20626.7|20713.4|20623.4|20717.1|20627.1|20713.4|20623.4|27
1655986000000|2022-06-23 12:06:40|20712.2|20622.2|20702.7|20612.7|20712.2|20622.2|20702|20612|34
1655986010000|2022-06-23 12:06:50|20705|20615|20696.7|20606.7|20705.8|20615.8|20696.7|20606.7|34
1655986020000|2022-06-23 12:07:00|20694.3|20604.3|20691.8|20601.8|20701.6|20611.6|20691|20601|29
1655986030000|2022-06-23 12:07:10|20692.2|20602.2|20692.8|20602.8|20696.9|20606.9|20690.3|20600.3|25
1655986040000|2022-06-23 12:07:20|20690.9|20600.9|20680.2|20590.2|20692.9|20602.9|20680.2|20590.2|21
1655986050000|2022-06-23 12:07:30|20682.4|20592.4|20681.3|20591.3|20682.5|20592.5|20679|20589|26
1655986060000|2022-06-23 12:07:40|20681.8|20591.8|20683|20593|20683.7|20593.7|20678.1|20588.1|27
1655986070000|2022-06-23 12:07:50|20683.3|20593.3|20684.4|20594.4|20685.5|20595.5|20680.2|20590.2|24
1655986080000|2022-06-23 12:08:00|20684.6|20594.6|20676.5|20586.5|20684.7|20594.7|20675.9|20585.9|27
1655986090000|2022-06-23 12:08:10|20676.6|20586.6|20677.6|20587.6|20679.5|20589.5|20676.3|20586.3|16
1655986100000|2022-06-23 12:08:20|20677.7|20587.7|20684.4|20594.4|20685.3|20595.3|20676.6|20586.6|32
1655986110000|2022-06-23 12:08:30|20682.7|20592.7|20677.5|20587.5|20684.4|20594.4|20675.2|20585.2|23
1655986120000|2022-06-23 12:08:40|20677.4|20587.4|20675.8|20585.8|20678.1|20588.1|20675.8|20585.8|23
1655986130000|2022-06-23 12:08:50|20675.9|20585.9|20666.4|20576.4|20679.9|20589.9|20665.3|20575.3|26
1655986140000|2022-06-23 12:09:00|20665.2|20575.2|20654.5|20564.5|20666.1|20576.1|20651|20561|29
1655986150000|2022-06-23 12:09:10|20654.4|20564.4|20642.5|20552.5|20654.7|20564.7|20640.7|20550.7|29
1655986160000|2022-06-23 12:09:20|20642.7|20552.7|20614.8|20524.8|20643|20553|20614.3|20524.3|37
1655986170000|2022-06-23 12:09:30|20615.2|20525.2|20618.2|20528.2|20620.3|20530.3|20614.5|20524.5|37
1655986180000|2022-06-23 12:09:40|20618|20528|20612|20522|20618.1|20528.1|20607.7|20517.7|28
1655986190000|2022-06-23 12:09:50|20614.4|20524.4|20609.9|20519.9|20617.1|20527.1|20608.2|20518.2|34
1655986200000|2022-06-23 12:10:00|20609.8|20519.8|20609.8|20519.8|20611|20521|20608|20518|30
1655986210000|2022-06-23 12:10:10|20609.6|20519.6|20607.9|20517.9|20612.5|20522.5|20607.1|20517.1|35
1655986220000|2022-06-23 12:10:20|20607.1|20517.1|20606.8|20516.8|20607.1|20517.1|20603.5|20513.5|30
1655986230000|2022-06-23 12:10:30|20605.1|20515.1|20619.5|20529.5|20620.7|20530.7|20604.5|20514.5|38
1655986240000|2022-06-23 12:10:40|20619.6|20529.6|20618.4|20528.4|20625.8|20535.8|20617.6|20527.6|34
1655986250000|2022-06-23 12:10:50|20618.3|20528.3|20622.1|20532.1|20622.1|20532.1|20616.7|20526.7|29
1655986260000|2022-06-23 12:11:00|20623.7|20533.7|20651.9|20561.9|20651.9|20561.9|20623.7|20533.7|37
1655986270000|2022-06-23 12:11:10|20652.6|20562.6|20674.4|20584.4|20680.1|20590.1|20652.3|20562.3|39
1655986280000|2022-06-23 12:11:20|20674.9|20584.9|20714.3|20624.3|20714.7|20624.7|20674.2|20584.2|40
1655986290000|2022-06-23 12:11:30|20714|20624|20714.3|20624.3|20725.6|20635.6|20714|20624|40
1655986300000|2022-06-23 12:11:40|20715.9|20625.9|20707.6|20617.6|20727.7|20637.7|20707.2|20617.2|39
1655986310000|2022-06-23 12:11:50|20708.2|20618.2|20716.7|20626.7|20723.3|20633.3|20708|20618|35
1655986320000|2022-06-23 12:12:00|20715.6|20625.6|20700.7|20610.7|20719|20629|20700.7|20610.7|36
1655986330000|2022-06-23 12:12:10|20702.3|20612.3|20697.3|20607.3|20703.4|20613.4|20696.6|20606.6|35
1655986340000|2022-06-23 12:12:20|20695.5|20605.5|20683.4|20593.4|20695.5|20605.5|20682.1|20592.1|36
1655986350000|2022-06-23 12:12:30|20686.4|20596.4|20679.2|20589.2|20686.4|20596.4|20674.9|20584.9|33
1655986360000|2022-06-23 12:12:40|20679.7|20589.7|20665.1|20575.1|20679.7|20589.7|20664.1|20574.1|32
1655986370000|2022-06-23 12:12:50|20666.4|20576.4|20673.5|20583.5|20677.1|20587.1|20665.9|20575.9|34
1655986380000|2022-06-23 12:13:00|20671.4|20581.4|20684.8|20594.8|20685.8|20595.8|20669.6|20579.6|36
1655986390000|2022-06-23 12:13:10|20685.9|20595.9|20677.2|20587.2|20687.7|20597.7|20676.9|20586.9|33
1655986400000|2022-06-23 12:13:20|20677.6|20587.6|20671.8|20581.8|20677.6|20587.6|20671.4|20581.4|30
1655986410000|2022-06-23 12:13:30|20670.4|20580.4|20674.7|20584.7|20675.4|20585.4|20663.5|20573.5|34
1655986420000|2022-06-23 12:13:40|20675.2|20585.2|20680.4|20590.4|20684.5|20594.5|20675|20585|32
1655986430000|2022-06-23 12:13:50|20680.8|20590.8|20681.7|20591.7|20682.9|20592.9|20676.3|20586.3|33
1655986440000|2022-06-23 12:14:00|20681.2|20591.2|20694.8|20604.8|20696.7|20606.7|20681.2|20591.2|35
1655986450000|2022-06-23 12:14:10|20694.6|20604.6|20679.4|20589.4|20694.7|20604.7|20679.3|20589.3|36
1655986460000|2022-06-23 12:14:20|20679.1|20589.1|20686.6|20596.6|20686.6|20596.6|20679.1|20589.1|32
1655986470000|2022-06-23 12:14:30|20686.9|20596.9|20691.5|20601.5|20691.5|20601.5|20685.6|20595.6|29
1655986480000|2022-06-23 12:14:40|20691.4|20601.4|20687.7|20597.7|20691.4|20601.4|20683.2|20593.2|38
1655986490000|2022-06-23 12:14:50|20687.6|20597.6|20689.2|20599.2|20689.2|20599.2|20685.4|20595.4|28
1655986500000|2022-06-23 12:15:00|20689|20599|20687.4|20597.4|20691.7|20601.7|20686.2|20596.2|31
1655986510000|2022-06-23 12:15:10|20686.7|20596.7|20685.8|20595.8|20689.6|20599.6|20685|20595|36
1655986520000|2022-06-23 12:15:20|20686|20596|20710.1|20620.1|20710.1|20620.1|20685.7|20595.7|32
1655986530000|2022-06-23 12:15:30|20712.3|20622.3|20711.9|20621.9|20715.4|20625.4|20709.4|20619.4|35
1655986540000|2022-06-23 12:15:40|20711|20621|20708.1|20618.1|20713.8|20623.8|20707.3|20617.3|37
1655986550000|2022-06-23 12:15:50|20708.2|20618.2|20709.8|20619.8|20712.8|20622.8|20706.4|20616.4|34
1655986560000|2022-06-23 12:16:00|20710.6|20620.6|20709.1|20619.1|20713.1|20623.1|20709.1|20619.1|36
1655986570000|2022-06-23 12:16:10|20710.9|20620.9|20712.1|20622.1|20714.8|20624.8|20708.8|20618.8|35
1655986580000|2022-06-23 12:16:20|20712.2|20622.2|20730.2|20640.2|20733.1|20643.1|20712.2|20622.2|37
1655986590000|2022-06-23 12:16:30|20731.4|20641.4|20751.7|20661.7|20755.4|20665.4|20730.4|20640.4|38
1655986600000|2022-06-23 12:16:40|20752.5|20662.5|20744.2|20654.2|20756.8|20666.8|20740.9|20650.9|37
1655986610000|2022-06-23 12:16:50|20744.3|20654.3|20741.7|20651.7|20755.6|20665.6|20741|20651|39
1655986620000|2022-06-23 12:17:00|20741|20651|20757.1|20667.1|20758.7|20668.7|20736.4|20646.4|38
1655986630000|2022-06-23 12:17:10|20759.1|20669.1|20761.7|20671.7|20766.7|20676.7|20756.9|20666.9|38
1655986640000|2022-06-23 12:17:20|20762.1|20672.1|20755.3|20665.3|20762.9|20672.9|20751.5|20661.5|35
1655986650000|2022-06-23 12:17:30|20754.1|20664.1|20733|20643|20758.3|20668.3|20733|20643|28
1655986660000|2022-06-23 12:17:40|20735.9|20645.9|20711.4|20621.4|20735.9|20645.9|20710.4|20620.4|37
1655986670000|2022-06-23 12:17:50|20711.3|20621.3|20710.2|20620.2|20711.7|20621.7|20708.4|20618.4|33
1655986680000|2022-06-23 12:18:00|20710.3|20620.3|20719|20629|20733.1|20643.1|20708.8|20618.8|39
1655986690000|2022-06-23 12:18:10|20717.9|20627.9|20707.5|20617.5|20717.9|20627.9|20707.5|20617.5|32
1655986700000|2022-06-23 12:18:20|20705.6|20615.6|20696.6|20606.6|20705.7|20615.7|20691.6|20601.6|34
1655986710000|2022-06-23 12:18:30|20695.8|20605.8|20692.7|20602.7|20698.8|20608.8|20692.1|20602.1|31
1655986720000|2022-06-23 12:18:40|20692.1|20602.1|20690.4|20600.4|20693.9|20603.9|20687.1|20597.1|35
1655986730000|2022-06-23 12:18:50|20689.4|20599.4|20686.6|20596.6|20692.6|20602.6|20686.1|20596.1|33
1655986740000|2022-06-23 12:19:00|20686.5|20596.5|20693.7|20603.7|20698.1|20608.1|20686.3|20596.3|36
1655986750000|2022-06-23 12:19:10|20693.5|20603.5|20694.5|20604.5|20696.9|20606.9|20689|20599|38
1655986760000|2022-06-23 12:19:20|20694.6|20604.6|20696.3|20606.3|20697.5|20607.5|20694.6|20604.6|27
1655986770000|2022-06-23 12:19:30|20696.4|20606.4|20691|20601|20696.7|20606.7|20691|20601|28
1655986780000|2022-06-23 12:19:40|20689.9|20599.9|20689.1|20599.1|20692.2|20602.2|20687.2|20597.2|28
1655986790000|2022-06-23 12:19:50|20689.5|20599.5|20684.4|20594.4|20690.1|20600.1|20682.1|20592.1|28
1655986800000|2022-06-23 12:20:00|20685.4|20595.4|20682.4|20592.4|20685.4|20595.4|20682.4|20592.4|30
1655986810000|2022-06-23 12:20:10|20681.7|20591.7|20673.6|20583.6|20683.4|20593.4|20673.6|20583.6|22
1655986820000|2022-06-23 12:20:20|20673.7|20583.7|20666.9|20576.9|20674.3|20584.3|20665.8|20575.8|29
1655986830000|2022-06-23 12:20:30|20666.4|20576.4|20667.4|20577.4|20667.7|20577.7|20664.9|20574.9|29
1655986840000|2022-06-23 12:20:40|20666.5|20576.5|20679.5|20589.5|20680.8|20590.8|20666.5|20576.5|33
1655986850000|2022-06-23 12:20:50|20680.1|20590.1|20670.6|20580.6|20680.7|20590.7|20670.3|20580.3|31
1655986860000|2022-06-23 12:21:00|20670.5|20580.5|20666.3|20576.3|20671.6|20581.6|20666.3|20576.3|37
1655986870000|2022-06-23 12:21:10|20666.6|20576.6|20668.3|20578.3|20670.6|20580.6|20666|20576|33
1655986880000|2022-06-23 12:21:20|20668|20578|20678.5|20588.5|20678.7|20588.7|20666.8|20576.8|31
1655986890000|2022-06-23 12:21:30|20680|20590|20684|20594|20689.3|20599.3|20680|20590|35
1655986900000|2022-06-23 12:21:40|20682|20592|20692.8|20602.8|20692.8|20602.8|20682|20592|32
1655986910000|2022-06-23 12:21:50|20695.3|20605.3|20692.2|20602.2|20702|20612|20692.2|20602.2|36
1655986920000|2022-06-23 12:22:00|20692.1|20602.1|20694.4|20604.4|20698|20608|20688.1|20598.1|37
1655986930000|2022-06-23 12:22:10|20694.3|20604.3|20706|20616|20706|20616|20692|20602|33
1655986940000|2022-06-23 12:22:20|20705|20615|20713.5|20623.5|20717.6|20627.6|20702|20612|36
1655986950000|2022-06-23 12:22:30|20713|20623|20728.1|20638.1|20729.2|20639.2|20712.7|20622.7|34
1655986960000|2022-06-23 12:22:40|20728.6|20638.6|20748.4|20658.4|20755.4|20665.4|20728.4|20638.4|40
1655986970000|2022-06-23 12:22:50|20747.5|20657.5|20747.4|20657.4|20752.1|20662.1|20745.5|20655.5|36
1655986980000|2022-06-23 12:23:00|20747.8|20657.8|20748.2|20658.2|20751.6|20661.6|20745.2|20655.2|34
1655986990000|2022-06-23 12:23:10|20748.5|20658.5|20746.2|20656.2|20749.9|20659.9|20737.8|20647.8|36
1655987000000|2022-06-23 12:23:20|20745.9|20655.9|20753.7|20663.7|20756.6|20666.6|20744.8|20654.8|33
1655987010000|2022-06-23 12:23:30|20753.8|20663.8|20754.1|20664.1|20756.4|20666.4|20753.6|20663.6|28
1655987020000|2022-06-23 12:23:40|20753.2|20663.2|20738.7|20648.7|20755.4|20665.4|20736.7|20646.7|33
1655987030000|2022-06-23 12:23:50|20738.6|20648.6|20736.3|20646.3|20738.6|20648.6|20734.8|20644.8|32
1655987040000|2022-06-23 12:24:00|20736.4|20646.4|20747|20657|20752|20662|20736.4|20646.4|32
1655987050000|2022-06-23 12:24:10|20748.3|20658.3|20755.5|20665.5|20756.9|20666.9|20748.3|20658.3|33
1655987060000|2022-06-23 12:24:20|20755.2|20665.2|20754.5|20664.5|20766.6|20676.6|20754.5|20664.5|36
1655987070000|2022-06-23 12:24:30|20752.9|20662.9|20757.1|20667.1|20758.8|20668.8|20752.9|20662.9|35
1655987080000|2022-06-23 12:24:40|20757.8|20667.8|20753.6|20663.6|20759.5|20669.5|20753.6|20663.6|33
1655987090000|2022-06-23 12:24:50|20753.7|20663.7|20752.1|20662.1|20756.6|20666.6|20750.6|20660.6|34
1655987100000|2022-06-23 12:25:00|20751.7|20661.7|20746.1|20656.1|20751.7|20661.7|20744.4|20654.4|35
1655987110000|2022-06-23 12:25:10|20746.2|20656.2|20748|20658|20749.6|20659.6|20744.2|20654.2|34
1655987120000|2022-06-23 12:25:20|20748.1|20658.1|20752.2|20662.2|20755.3|20665.3|20748.1|20658.1|34
1655987130000|2022-06-23 12:25:30|20752.4|20662.4|20760|20670|20760.5|20670.5|20752.4|20662.4|31
1655987140000|2022-06-23 12:25:40|20760.2|20670.2|20771.9|20681.9|20775.9|20685.9|20760.2|20670.2|34
1655987150000|2022-06-23 12:25:50|20773.1|20683.1|20778.7|20688.7|20795.5|20705.5|20773.1|20683.1|38
1655987160000|2022-06-23 12:26:00|20778.1|20688.1|20771.1|20681.1|20778.3|20688.3|20771.1|20681.1|33
1655987170000|2022-06-23 12:26:10|20769.7|20679.7|20779.3|20689.3|20779.3|20689.3|20766|20676|30
1655987180000|2022-06-23 12:26:20|20780.1|20690.1|20769.5|20679.5|20780.4|20690.4|20766.7|20676.7|31
1655987190000|2022-06-23 12:26:30|20768.6|20678.6|20758.1|20668.1|20768.6|20678.6|20756.2|20666.2|35
1655987200000|2022-06-23 12:26:40|20757.9|20667.9|20759.3|20669.3|20761.9|20671.9|20757.9|20667.9|31
1655987210000|2022-06-23 12:26:50|20759.5|20669.5|20757.8|20667.8|20761.2|20671.2|20756.7|20666.7|29
1655987220000|2022-06-23 12:27:00|20757.2|20667.2|20753.6|20663.6|20758.2|20668.2|20750.7|20660.7|29
1655987230000|2022-06-23 12:27:10|20754|20664|20753.4|20663.4|20756.5|20666.5|20752.9|20662.9|33
1655987240000|2022-06-23 12:27:20|20753.5|20663.5|20755.3|20665.3|20760.2|20670.2|20750.7|20660.7|33
1655987250000|2022-06-23 12:27:30|20755.2|20665.2|20756.9|20666.9|20756.9|20666.9|20754.5|20664.5|29
1655987260000|2022-06-23 12:27:40|20757|20667|20755.6|20665.6|20758.1|20668.1|20753.8|20663.8|31
1655987270000|2022-06-23 12:27:50|20755.1|20665.1|20753.4|20663.4|20756.1|20666.1|20752.5|20662.5|23
1655987280000|2022-06-23 12:28:00|20753.7|20663.7|20753.3|20663.3|20756|20666|20753.2|20663.2|25
1655987290000|2022-06-23 12:28:10|20753.7|20663.7|20756.3|20666.3|20757.4|20667.4|20753.7|20663.7|27
1655987300000|2022-06-23 12:28:20|20756.5|20666.5|20777.2|20687.2|20777.2|20687.2|20756.5|20666.5|38
1655987310000|2022-06-23 12:28:30|20777.7|20687.7|20771.6|20681.6|20778|20688|20770.5|20680.5|37
1655987320000|2022-06-23 12:28:40|20771.7|20681.7|20775.6|20685.6|20776|20686|20771.6|20681.6|28
1655987330000|2022-06-23 12:28:50|20775.8|20685.8|20776.7|20686.7|20777.2|20687.2|20775.1|20685.1|21
1655987340000|2022-06-23 12:29:00|20776.9|20686.9|20780.6|20690.6|20783.2|20693.2|20774.5|20684.5|31
1655987350000|2022-06-23 12:29:10|20781|20691|20780.5|20690.5|20785.6|20695.6|20780.5|20690.5|33
1655987360000|2022-06-23 12:29:20|20780.4|20690.4|20784.7|20694.7|20785|20695|20779.9|20689.9|33
1655987370000|2022-06-23 12:29:30|20784.1|20694.1|20788|20698|20788|20698|20783.9|20693.9|22
1655987380000|2022-06-23 12:29:40|20788.1|20698.1|20792.8|20702.8|20795.4|20705.4|20787.6|20697.6|28
1655987390000|2022-06-23 12:29:50|20792.2|20702.2|20794.3|20704.3|20797|20707|20792.2|20702.2|31
1655987400000|2022-06-23 12:30:00|20793.1|20703.1|20789.9|20699.9|20793.9|20703.9|20786.4|20696.4|38
1655987410000|2022-06-23 12:30:10|20790.6|20700.6|20842.8|20752.8|20842.8|20752.8|20790.6|20700.6|40
1655987420000|2022-06-23 12:30:20|20840.8|20750.8|20808.4|20718.4|20841.1|20751.1|20808.4|20718.4|40
1655987430000|2022-06-23 12:30:30|20809.1|20719.1|20769.2|20679.2|20813.4|20723.4|20769.2|20679.2|39
1655987440000|2022-06-23 12:30:40|20769.3|20679.3|20755.8|20665.8|20769.3|20679.3|20755.8|20665.8|37
1655987450000|2022-06-23 12:30:50|20754.5|20664.5|20761.3|20671.3|20761.3|20671.3|20749.5|20659.5|37
1655987460000|2022-06-23 12:31:00|20760.1|20670.1|20787.2|20697.2|20787.2|20697.2|20755.3|20665.3|40
1655987470000|2022-06-23 12:31:10|20785.3|20695.3|20776.8|20686.8|20787.2|20697.2|20771.3|20681.3|36
1655987480000|2022-06-23 12:31:20|20776.5|20686.5|20762.1|20672.1|20779.6|20689.6|20762.1|20672.1|36
1655987490000|2022-06-23 12:31:30|20762.7|20672.7|20747.1|20657.1|20762.7|20672.7|20747.1|20657.1|32
1655987500000|2022-06-23 12:31:40|20747.8|20657.8|20737.9|20647.9|20747.8|20657.8|20735.4|20645.4|38
1655987510000|2022-06-23 12:31:50|20738|20648|20738.2|20648.2|20738.9|20648.9|20734.9|20644.9|28
1655987520000|2022-06-23 12:32:00|20739.8|20649.8|20734.1|20644.1|20741.2|20651.2|20731.1|20641.1|34
1655987530000|2022-06-23 12:32:10|20732.5|20642.5|20746.6|20656.6|20747.9|20657.9|20732.5|20642.5|30
1655987540000|2022-06-23 12:32:20|20746.5|20656.5|20740.3|20650.3|20747.9|20657.9|20736|20646|35
1655987550000|2022-06-23 12:32:30|20740.2|20650.2|20745.9|20655.9|20746.9|20656.9|20740.2|20650.2|32
1655987560000|2022-06-23 12:32:40|20746|20656|20743.5|20653.5|20747.9|20657.9|20742.1|20652.1|28
1655987570000|2022-06-23 12:32:50|20740.7|20650.7|20745.6|20655.6|20746.9|20656.9|20738.5|20648.5|35
1655987580000|2022-06-23 12:33:00|20746.2|20656.2|20748.5|20658.5|20750.5|20660.5|20744|20654|33
1655987590000|2022-06-23 12:33:10|20747.7|20657.7|20741.4|20651.4|20749|20659|20740.2|20650.2|32
1655987600000|2022-06-23 12:33:20|20741.8|20651.8|20736.6|20646.6|20741.8|20651.8|20735.5|20645.5|30
1655987610000|2022-06-23 12:33:30|20738.6|20648.6|20746.8|20656.8|20756.8|20666.8|20738.6|20648.6|34
1655987620000|2022-06-23 12:33:40|20746.2|20656.2|20746.2|20656.2|20746.2|20656.2|20740.1|20650.1|26
1655987630000|2022-06-23 12:33:50|20745.3|20655.3|20750.8|20660.8|20750.8|20660.8|20743.6|20653.6|34
1655987640000|2022-06-23 12:34:00|20750.9|20660.9|20763.6|20673.6|20763.7|20673.7|20747.9|20657.9|31
1655987650000|2022-06-23 12:34:10|20766.9|20676.9|20768.2|20678.2|20770.5|20680.5|20766.9|20676.9|36
1655987660000|2022-06-23 12:34:20|20768|20678|20772.8|20682.8|20772.8|20682.8|20767|20677|32
1655987670000|2022-06-23 12:34:30|20774.4|20684.4|20766.8|20676.8|20781|20691|20766.8|20676.8|34
1655987680000|2022-06-23 12:34:40|20767.4|20677.4|20756.2|20666.2|20767.9|20677.9|20754.8|20664.8|34
1655987690000|2022-06-23 12:34:50|20756.4|20666.4|20765.7|20675.7|20771.7|20681.7|20755.3|20665.3|35
1655987700000|2022-06-23 12:35:00|20765.9|20675.9|20779.4|20689.4|20780.7|20690.7|20765.9|20675.9|37
1655987710000|2022-06-23 12:35:10|20777.8|20687.8|20770.1|20680.1|20777.8|20687.8|20768.7|20678.7|34
1655987720000|2022-06-23 12:35:20|20769.6|20679.6|20772.9|20682.9|20777.3|20687.3|20769.3|20679.3|37
1655987730000|2022-06-23 12:35:30|20773.1|20683.1|20767.3|20677.3|20773.7|20683.7|20767.3|20677.3|30
1655987740000|2022-06-23 12:35:40|20766.9|20676.9|20772.5|20682.5|20773|20683|20766.9|20676.9|26
1655987750000|2022-06-23 12:35:50|20772.2|20682.2|20770.6|20680.6|20773.4|20683.4|20769.8|20679.8|22
1655987760000|2022-06-23 12:36:00|20770.5|20680.5|20758|20668|20770.6|20680.6|20758|20668|30
1655987770000|2022-06-23 12:36:10|20757|20667|20753.3|20663.3|20759.7|20669.7|20752.3|20662.3|32
1655987780000|2022-06-23 12:36:20|20753.2|20663.2|20754.9|20664.9|20757.3|20667.3|20750.9|20660.9|27
1655987790000|2022-06-23 12:36:30|20755.7|20665.7|20755.8|20665.8|20756.7|20666.7|20755.1|20665.1|25
1655987800000|2022-06-23 12:36:40|20755.9|20665.9|20754.3|20664.3|20756.1|20666.1|20753.5|20663.5|28
1655987810000|2022-06-23 12:36:50|20753.9|20663.9|20763.2|20673.2|20765.6|20675.6|20752.1|20662.1|33
1655987820000|2022-06-23 12:37:00|20762.1|20672.1|20753.1|20663.1|20762.1|20672.1|20751.3|20661.3|34
1655987830000|2022-06-23 12:37:10|20752.8|20662.8|20751.4|20661.4|20752.8|20662.8|20749.5|20659.5|29
1655987840000|2022-06-23 12:37:20|20751.6|20661.6|20750.8|20660.8|20751.7|20661.7|20750|20660|24
1655987850000|2022-06-23 12:37:30|20750.7|20660.7|20724.6|20634.6|20751|20661|20724.6|20634.6|29
1655987860000|2022-06-23 12:37:40|20724.1|20634.1|20727.1|20637.1|20728.5|20638.5|20724.1|20634.1|31
1655987870000|2022-06-23 12:37:50|20727.2|20637.2|20708.5|20618.5|20728.3|20638.3|20707.8|20617.8|37
1655987880000|2022-06-23 12:38:00|20708.6|20618.6|20682.6|20592.6|20710.4|20620.4|20681.1|20591.1|39
1655987890000|2022-06-23 12:38:10|20682.8|20592.8|20683|20593|20687.4|20597.4|20680.8|20590.8|35
1655987900000|2022-06-23 12:38:20|20683.3|20593.3|20669.9|20579.9|20684.6|20594.6|20668.6|20578.6|35
1655987910000|2022-06-23 12:38:30|20669.7|20579.7|20682.9|20592.9|20684.4|20594.4|20667.6|20577.6|33
1655987920000|2022-06-23 12:38:40|20683.7|20593.7|20675.3|20585.3|20683.9|20593.9|20674.3|20584.3|32
1655987930000|2022-06-23 12:38:50|20675.2|20585.2|20670.8|20580.8|20675.3|20585.3|20669.6|20579.6|32
1655987940000|2022-06-23 12:39:00|20671|20581|20640.8|20550.8|20671|20581|20635|20545|39
1655987950000|2022-06-23 12:39:10|20640.4|20550.4|20664.8|20574.8|20667.5|20577.5|20640.4|20550.4|40
1655987960000|2022-06-23 12:39:20|20663.4|20573.4|20656.5|20566.5|20664.6|20574.6|20649.4|20559.4|36
1655987970000|2022-06-23 12:39:30|20657|20567|20652.7|20562.7|20658.5|20568.5|20651.6|20561.6|28
1655987980000|2022-06-23 12:39:40|20648.8|20558.8|20645.2|20555.2|20652.3|20562.3|20644.6|20554.6|29
1655987990000|2022-06-23 12:39:50|20645.1|20555.1|20632|20542|20645.2|20555.2|20630.1|20540.1|37
1655988000000|2022-06-23 12:40:00|20631.3|20541.3|20628.3|20538.3|20636.5|20546.5|20623.7|20533.7|38
1655988010000|2022-06-23 12:40:10|20629.3|20539.3|20624.6|20534.6|20632.6|20542.6|20624.3|20534.3|37
1655988020000|2022-06-23 12:40:20|20623.9|20533.9|20602.9|20512.9|20623.9|20533.9|20601.4|20511.4|34
1655988030000|2022-06-23 12:40:30|20603|20513|20636.1|20546.1|20641.7|20551.7|20603|20513|40
1655988040000|2022-06-23 12:40:40|20636.5|20546.5|20633.8|20543.8|20636.5|20546.5|20633.7|20543.7|30
1655988050000|2022-06-23 12:40:50|20634|20544|20637.8|20547.8|20646.1|20556.1|20633.5|20543.5|35
1655988060000|2022-06-23 12:41:00|20637.2|20547.2|20653.1|20563.1|20660.6|20570.6|20636.8|20546.8|33
1655988070000|2022-06-23 12:41:10|20652.8|20562.8|20654.7|20564.7|20655.8|20565.8|20651.8|20561.8|32
1655988080000|2022-06-23 12:41:20|20655.5|20565.5|20643|20553|20655.6|20565.6|20642.5|20552.5|31
1655988090000|2022-06-23 12:41:30|20643.2|20553.2|20640.4|20550.4|20643.2|20553.2|20637.4|20547.4|34
1655988100000|2022-06-23 12:41:40|20639.6|20549.6|20643.4|20553.4|20643.4|20553.4|20637.3|20547.3|31
1655988110000|2022-06-23 12:41:50|20644.4|20554.4|20648.4|20558.4|20648.8|20558.8|20643|20553|32
1655988120000|2022-06-23 12:42:00|20648.3|20558.3|20637.9|20547.9|20650|20560|20637.9|20547.9|30
1655988130000|2022-06-23 12:42:10|20638.3|20548.3|20620.8|20530.8|20638.6|20548.6|20620.8|20530.8|35
1655988140000|2022-06-23 12:42:20|20619.6|20529.6|20630.9|20540.9|20632.5|20542.5|20609.9|20519.9|38
1655988150000|2022-06-23 12:42:30|20630|20540|20625.9|20535.9|20630.4|20540.4|20624.1|20534.1|38
1655988160000|2022-06-23 12:42:40|20626.8|20536.8|20628.7|20538.7|20628.8|20538.8|20625.9|20535.9|32
1655988170000|2022-06-23 12:42:50|20629.2|20539.2|20630.9|20540.9|20633.9|20543.9|20627.4|20537.4|32
1655988180000|2022-06-23 12:43:00|20631.3|20541.3|20629.6|20539.6|20632.3|20542.3|20628.2|20538.2|30
1655988190000|2022-06-23 12:43:10|20631|20541|20621|20531|20631|20541|20620.9|20530.9|37
1655988200000|2022-06-23 12:43:20|20620.8|20530.8|20620.5|20530.5|20621.7|20531.7|20618.4|20528.4|34
1655988210000|2022-06-23 12:43:30|20620.8|20530.8|20615.4|20525.4|20621.1|20531.1|20615.4|20525.4|32
1655988220000|2022-06-23 12:43:40|20615.2|20525.2|20613.8|20523.8|20616.6|20526.6|20613.4|20523.4|23
1655988230000|2022-06-23 12:43:50|20613.7|20523.7|20608.8|20518.8|20613.7|20523.7|20606.4|20516.4|38
1655988240000|2022-06-23 12:44:00|20608.9|20518.9|20619.3|20529.3|20622.4|20532.4|20608.9|20518.9|36
1655988250000|2022-06-23 12:44:10|20619.4|20529.4|20613|20523|20619.4|20529.4|20612.7|20522.7|35
1655988260000|2022-06-23 12:44:20|20612.2|20522.2|20614.7|20524.7|20615.5|20525.5|20607.6|20517.6|30
1655988270000|2022-06-23 12:44:30|20614.5|20524.5|20612.9|20522.9|20615.6|20525.6|20610.3|20520.3|30
1655988280000|2022-06-23 12:44:40|20613.5|20523.5|20617.1|20527.1|20617.7|20527.7|20611.2|20521.2|33
1655988290000|2022-06-23 12:44:50|20617|20527|20609.8|20519.8|20621.1|20531.1|20609.8|20519.8|30
1655988300000|2022-06-23 12:45:00|20608.7|20518.7|20613.1|20523.1|20614.1|20524.1|20607.8|20517.8|37
1655988310000|2022-06-23 12:45:10|20612.5|20522.5|20611.8|20521.8|20618.7|20528.7|20610.5|20520.5|33
1655988320000|2022-06-23 12:45:20|20613.1|20523.1|20617.3|20527.3|20618.2|20528.2|20613.1|20523.1|29
1655988330000|2022-06-23 12:45:30|20616.9|20526.9|20618.3|20528.3|20620.4|20530.4|20615.8|20525.8|29
1655988340000|2022-06-23 12:45:40|20618.2|20528.2|20630|20540|20630|20540|20616.7|20526.7|32
1655988350000|2022-06-23 12:45:50|20630.2|20540.2|20625.8|20535.8|20633.2|20543.2|20623.1|20533.1|35
1655988360000|2022-06-23 12:46:00|20625|20535|20644.6|20554.6|20644.6|20554.6|20624|20534|35
1655988370000|2022-06-23 12:46:10|20644.9|20554.9|20645.3|20555.3|20652.4|20562.4|20640.2|20550.2|38
1655988380000|2022-06-23 12:46:20|20645.5|20555.5|20628.1|20538.1|20645.5|20555.5|20627.5|20537.5|34
1655988390000|2022-06-23 12:46:30|20628.2|20538.2|20632.7|20542.7|20639.4|20549.4|20626.6|20536.6|35
1655988400000|2022-06-23 12:46:40|20632.6|20542.6|20639.4|20549.4|20644|20554|20632.5|20542.5|35
1655988410000|2022-06-23 12:46:50|20639.2|20549.2|20636.2|20546.2|20641.2|20551.2|20634.6|20544.6|37
1655988420000|2022-06-23 12:47:00|20636.9|20546.9|20636.6|20546.6|20639.7|20549.7|20635.3|20545.3|29
1655988430000|2022-06-23 12:47:10|20636.5|20546.5|20636.2|20546.2|20641|20551|20636|20546|32
1655988440000|2022-06-23 12:47:20|20635.7|20545.7|20625.2|20535.2|20636.7|20546.7|20622.7|20532.7|34
1655988450000|2022-06-23 12:47:30|20624.2|20534.2|20615.5|20525.5|20624.9|20534.9|20615.5|20525.5|28
1655988460000|2022-06-23 12:47:40|20614.8|20524.8|20617|20527|20621.8|20531.8|20614.8|20524.8|37
1655988470000|2022-06-23 12:47:50|20616.9|20526.9|20635.4|20545.4|20635.5|20545.5|20616.9|20526.9|29
1655988480000|2022-06-23 12:48:00|20635.8|20545.8|20633|20543|20636.4|20546.4|20631.4|20541.4|34
1655988490000|2022-06-23 12:48:10|20632.6|20542.6|20625|20535|20632.7|20542.7|20624.8|20534.8|35
1655988500000|2022-06-23 12:48:20|20624.8|20534.8|20628.4|20538.4|20630.7|20540.7|20624.5|20534.5|33
1655988510000|2022-06-23 12:48:30|20629.2|20539.2|20624.4|20534.4|20629.2|20539.2|20623.2|20533.2|29
1655988520000|2022-06-23 12:48:40|20625.6|20535.6|20625.3|20535.3|20626.4|20536.4|20623.3|20533.3|31
1655988530000|2022-06-23 12:48:50|20626.3|20536.3|20624.8|20534.8|20628.5|20538.5|20624.7|20534.7|29
1655988540000|2022-06-23 12:49:00|20624.9|20534.9|20627.2|20537.2|20627.2|20537.2|20624.2|20534.2|32
1655988550000|2022-06-23 12:49:10|20625.9|20535.9|20622.5|20532.5|20628|20538|20622.5|20532.5|28
1655988560000|2022-06-23 12:49:20|20623.1|20533.1|20623.8|20533.8|20625|20535|20613.8|20523.8|34
1655988570000|2022-06-23 12:49:30|20624|20534|20624.5|20534.5|20625.9|20535.9|20623.6|20533.6|33
1655988580000|2022-06-23 12:49:40|20624.4|20534.4|20623|20533|20627.3|20537.3|20623|20533|26
1655988590000|2022-06-23 12:49:50|20623.3|20533.3|20627.5|20537.5|20627.8|20537.8|20622.4|20532.4|29
1655988600000|2022-06-23 12:50:00|20627.3|20537.3|20623.5|20533.5|20627.9|20537.9|20620.4|20530.4|29
1655988610000|2022-06-23 12:50:10|20624.1|20534.1|20619.5|20529.5|20626.6|20536.6|20619.1|20529.1|32
1655988620000|2022-06-23 12:50:20|20620|20530|20617.5|20527.5|20620.6|20530.6|20615|20525|23
1655988630000|2022-06-23 12:50:30|20617.6|20527.6|20616.1|20526.1|20621.7|20531.7|20614.9|20524.9|30
1655988640000|2022-06-23 12:50:40|20615.4|20525.4|20628.5|20538.5|20630.6|20540.6|20615.4|20525.4|34
1655988650000|2022-06-23 12:50:50|20628.3|20538.3|20620.6|20530.6|20630.4|20540.4|20618.7|20528.7|35
1655988660000|2022-06-23 12:51:00|20618.8|20528.8|20618.4|20528.4|20623.1|20533.1|20616.5|20526.5|31
1655988670000|2022-06-23 12:51:10|20618.5|20528.5|20621.5|20531.5|20621.6|20531.6|20613.8|20523.8|35
1655988680000|2022-06-23 12:51:20|20621.7|20531.7|20617.5|20527.5|20621.7|20531.7|20616.2|20526.2|34
1655988690000|2022-06-23 12:51:30|20617.6|20527.6|20617.5|20527.5|20618.7|20528.7|20614.6|20524.6|33
1655988700000|2022-06-23 12:51:40|20617.1|20527.1|20610.7|20520.7|20619.5|20529.5|20609.3|20519.3|37
1655988710000|2022-06-23 12:51:50|20610.6|20520.6|20599.5|20509.5|20611|20521|20597.8|20507.8|38
1655988720000|2022-06-23 12:52:00|20599.3|20509.3|20603.9|20513.9|20605.9|20515.9|20599|20509|34
1655988730000|2022-06-23 12:52:10|20603.8|20513.8|20598.5|20508.5|20603.9|20513.9|20592|20502|33
1655988740000|2022-06-23 12:52:20|20598.3|20508.3|20604.9|20514.9|20606.3|20516.3|20598|20508|37
1655988750000|2022-06-23 12:52:30|20603.5|20513.5|20606|20516|20609.3|20519.3|20603.5|20513.5|33
1655988760000|2022-06-23 12:52:40|20607.8|20517.8|20607.8|20517.8|20607.8|20517.8|20601.2|20511.2|35
1655988770000|2022-06-23 12:52:50|20608.4|20518.4|20606.3|20516.3|20608.4|20518.4|20605.2|20515.2|33
1655988780000|2022-06-23 12:53:00|20606.1|20516.1|20599.6|20509.6|20606.3|20516.3|20598.6|20508.6|33
1655988790000|2022-06-23 12:53:10|20599.5|20509.5|20599.9|20509.9|20600.4|20510.4|20598.6|20508.6|28
1655988800000|2022-06-23 12:53:20|20599.5|20509.5|20598.6|20508.6|20601.7|20511.7|20598.4|20508.4|31
1655988810000|2022-06-23 12:53:30|20598.9|20508.9|20568.5|20478.5|20599.7|20509.7|20566.8|20476.8|37
1655988820000|2022-06-23 12:53:40|20568.9|20478.9|20562.7|20472.7|20569.3|20479.3|20562.1|20472.1|35
1655988830000|2022-06-23 12:53:50|20561|20471|20556.2|20466.2|20561.6|20471.6|20554.5|20464.5|31
1655988840000|2022-06-23 12:54:00|20555.4|20465.4|20556.8|20466.8|20557.9|20467.9|20553.6|20463.6|33
1655988850000|2022-06-23 12:54:10|20556.7|20466.7|20549.7|20459.7|20560|20470|20547.4|20457.4|33
1655988860000|2022-06-23 12:54:20|20549.8|20459.8|20544.4|20454.4|20560.4|20470.4|20543.5|20453.5|34
1655988870000|2022-06-23 12:54:30|20543.8|20453.8|20527.5|20437.5|20544.2|20454.2|20527.5|20437.5|32
1655988880000|2022-06-23 12:54:40|20527.3|20437.3|20530|20440|20531.4|20441.4|20526.9|20436.9|34
1655988890000|2022-06-23 12:54:50|20530.1|20440.1|20539.6|20449.6|20546.4|20456.4|20529.4|20439.4|34
1655988900000|2022-06-23 12:55:00|20539|20449|20537.7|20447.7|20542.1|20452.1|20534.7|20444.7|35
1655988910000|2022-06-23 12:55:10|20537.8|20447.8|20556.2|20466.2|20556.2|20466.2|20537.3|20447.3|31
1655988920000|2022-06-23 12:55:20|20556.7|20466.7|20553|20463|20556.7|20466.7|20548.8|20458.8|34
1655988930000|2022-06-23 12:55:30|20553.2|20463.2|20557.6|20467.6|20559|20469|20552.6|20462.6|27
1655988940000|2022-06-23 12:55:40|20557.3|20467.3|20559.5|20469.5|20567.2|20477.2|20557.3|20467.3|36
1655988950000|2022-06-23 12:55:50|20561.1|20471.1|20562|20472|20562|20472|20557.4|20467.4|31
1655988960000|2022-06-23 12:56:00|20562.2|20472.2|20565.2|20475.2|20565.2|20475.2|20560.7|20470.7|31
1655988970000|2022-06-23 12:56:10|20565.3|20475.3|20562.7|20472.7|20566.2|20476.2|20561.4|20471.4|28
1655988980000|2022-06-23 12:56:20|20563|20473|20559.8|20469.8|20566.2|20476.2|20558.6|20468.6|35
1655988990000|2022-06-23 12:56:30|20558.9|20468.9|20571.4|20481.4|20579.7|20489.7|20553.3|20463.3|35
1655989000000|2022-06-23 12:56:40|20571.8|20481.8|20578.4|20488.4|20581.1|20491.1|20567.8|20477.8|30
1655989010000|2022-06-23 12:56:50|20579.4|20489.4|20570.7|20480.7|20579.7|20489.7|20570.7|20480.7|33
1655989020000|2022-06-23 12:57:00|20570.3|20480.3|20569.4|20479.4|20575|20485|20569.4|20479.4|37
1655989030000|2022-06-23 12:57:10|20569.2|20479.2|20571.7|20481.7|20571.9|20481.9|20569.2|20479.2|20
1655989040000|2022-06-23 12:57:20|20571.6|20481.6|20570.5|20480.5|20571.6|20481.6|20569.1|20479.1|23
1655989050000|2022-06-23 12:57:30|20571|20481|20573|20483|20573.4|20483.4|20567.9|20477.9|26
1655989060000|2022-06-23 12:57:40|20572.7|20482.7|20572.8|20482.8|20575.3|20485.3|20570.2|20480.2|32
1655989070000|2022-06-23 12:57:50|20572.4|20482.4|20590.3|20500.3|20591.5|20501.5|20572.4|20482.4|33
1655989080000|2022-06-23 12:58:00|20590|20500|20565|20475|20590|20500|20563.5|20473.5|35
1655989090000|2022-06-23 12:58:10|20564|20474|20564.1|20474.1|20564.6|20474.6|20556|20466|34
1655989100000|2022-06-23 12:58:20|20564.3|20474.3|20562.7|20472.7|20564.3|20474.3|20555.3|20465.3|32
1655989110000|2022-06-23 12:58:30|20562.9|20472.9|20571.3|20481.3|20572.2|20482.2|20562.4|20472.4|31
1655989120000|2022-06-23 12:58:40|20571.5|20481.5|20580.9|20490.9|20580.9|20490.9|20571.5|20481.5|34
1655989130000|2022-06-23 12:58:50|20580.8|20490.8|20582.1|20492.1|20584|20494|20579.4|20489.4|31
1655989140000|2022-06-23 12:59:00|20582.2|20492.2|20584.8|20494.8|20585.4|20495.4|20581.1|20491.1|30
1655989150000|2022-06-23 12:59:10|20585.1|20495.1|20584.1|20494.1|20585.6|20495.6|20583.5|20493.5|22
1655989160000|2022-06-23 12:59:20|20584|20494|20591.5|20501.5|20593.4|20503.4|20583.9|20493.9|30
1655989170000|2022-06-23 12:59:30|20591.9|20501.9|20592.5|20502.5|20593|20503|20590.2|20500.2|23
1655989180000|2022-06-23 12:59:40|20591.8|20501.8|20595|20505|20597.4|20507.4|20591.8|20501.8|26
1655989190000|2022-06-23 12:59:50|20594.8|20504.8|20594.1|20504.1|20594.9|20504.9|20593.5|20503.5|20
1655989200000|2022-06-23 13:00:00|20594|20504|20627.2|20537.2|20630.6|20540.6|20588.3|20498.3|32
1655989210000|2022-06-23 13:00:10|20627.1|20537.1|20621.7|20531.7|20627.7|20537.7|20620.2|20530.2|30
1655989220000|2022-06-23 13:00:20|20619.9|20529.9|20621|20531|20623.2|20533.2|20619.9|20529.9|34
1655989230000|2022-06-23 13:00:30|20620.8|20530.8|20621.9|20531.9|20625.1|20535.1|20620.1|20530.1|29
1655989240000|2022-06-23 13:00:40|20622.1|20532.1|20607.5|20517.5|20622.1|20532.1|20607.5|20517.5|32
1655989250000|2022-06-23 13:00:50|20604.3|20514.3|20591.5|20501.5|20605.2|20515.2|20590.9|20500.9|32
1655989260000|2022-06-23 13:01:00|20591.3|20501.3|20596.2|20506.2|20598.5|20508.5|20591.3|20501.3|31
1655989270000|2022-06-23 13:01:10|20596.4|20506.4|20588.6|20498.6|20599.6|20509.6|20588.4|20498.4|37
1655989280000|2022-06-23 13:01:20|20588.4|20498.4|20586.9|20496.9|20590.3|20500.3|20585.9|20495.9|22
1655989290000|2022-06-23 13:01:30|20587.1|20497.1|20587.7|20497.7|20587.7|20497.7|20584.9|20494.9|26
1655989300000|2022-06-23 13:01:40|20588.7|20498.7|20583.4|20493.4|20589.1|20499.1|20583.4|20493.4|26
1655989310000|2022-06-23 13:01:50|20584|20494|20576.5|20486.5|20584.9|20494.9|20576.5|20486.5|30
1655989320000|2022-06-23 13:02:00|20577.1|20487.1|20579.9|20489.9|20581.7|20491.7|20576.2|20486.2|30
1655989330000|2022-06-23 13:02:10|20579.8|20489.8|20577.8|20487.8|20580.2|20490.2|20577.8|20487.8|30
1655989340000|2022-06-23 13:02:20|20578.6|20488.6|20578|20488|20578.7|20488.7|20577.8|20487.8|24
1655989350000|2022-06-23 13:02:30|20578.3|20488.3|20579.5|20489.5|20579.8|20489.8|20577.8|20487.8|27
1655989360000|2022-06-23 13:02:40|20579.4|20489.4|20578.3|20488.3|20579.9|20489.9|20577.7|20487.7|25
1655989370000|2022-06-23 13:02:50|20578|20488|20578.3|20488.3|20578.8|20488.8|20577.1|20487.1|30
1655989380000|2022-06-23 13:03:00|20578|20488|20577.9|20487.9|20578.7|20488.7|20577.6|20487.6|31
1655989390000|2022-06-23 13:03:10|20578.3|20488.3|20577.2|20487.2|20578.9|20488.9|20577|20487|23
1655989400000|2022-06-23 13:03:20|20576.8|20486.8|20577.7|20487.7|20578.3|20488.3|20576.8|20486.8|16
1655989410000|2022-06-23 13:03:30|20577.8|20487.8|20576.1|20486.1|20581.8|20491.8|20576.1|20486.1|30
1655989420000|2022-06-23 13:03:40|20576.2|20486.2|20576.3|20486.3|20577.9|20487.9|20575.9|20485.9|21
1655989430000|2022-06-23 13:03:50|20576.4|20486.4|20575.4|20485.4|20577.6|20487.6|20575|20485|23
1655989440000|2022-06-23 13:04:00|20575.3|20485.3|20575.1|20485.1|20581.2|20491.2|20571.6|20481.6|31
1655989450000|2022-06-23 13:04:10|20574.9|20484.9|20572.6|20482.6|20574.9|20484.9|20569.7|20479.7|25
1655989460000|2022-06-23 13:04:20|20572|20482|20575.6|20485.6|20576.7|20486.7|20571.3|20481.3|20
1655989470000|2022-06-23 13:04:30|20575.3|20485.3|20572.9|20482.9|20575.9|20485.9|20572.9|20482.9|26
1655989480000|2022-06-23 13:04:40|20573.9|20483.9|20574.4|20484.4|20575.1|20485.1|20573.7|20483.7|23
1655989490000|2022-06-23 13:04:50|20573.4|20483.4|20577.8|20487.8|20578.7|20488.7|20573.4|20483.4|28
1655989500000|2022-06-23 13:05:00|20577.9|20487.9|20583.5|20493.5|20585.3|20495.3|20574.8|20484.8|30
1655989510000|2022-06-23 13:05:10|20582.8|20492.8|20579.5|20489.5|20582.8|20492.8|20576.1|20486.1|27
1655989520000|2022-06-23 13:05:20|20579.7|20489.7|20583.1|20493.1|20583.1|20493.1|20575.4|20485.4|24
1655989530000|2022-06-23 13:05:30|20583.2|20493.2|20585|20495|20585.7|20495.7|20580.9|20490.9|30
1655989540000|2022-06-23 13:05:40|20585.1|20495.1|20585.4|20495.4|20585.8|20495.8|20584.1|20494.1|24
1655989550000|2022-06-23 13:05:50|20586|20496|20580.9|20490.9|20586.9|20496.9|20578.8|20488.8|35
1655989560000|2022-06-23 13:06:00|20581.1|20491.1|20584.8|20494.8|20589.5|20499.5|20581|20491|31
1655989570000|2022-06-23 13:06:10|20584.7|20494.7|20587.3|20497.3|20587.8|20497.8|20584.5|20494.5|21
1655989580000|2022-06-23 13:06:20|20587.4|20497.4|20599.8|20509.8|20599.8|20509.8|20586.2|20496.2|30
1655989590000|2022-06-23 13:06:30|20601.4|20511.4|20598.9|20508.9|20603|20513|20596.4|20506.4|31
1655989600000|2022-06-23 13:06:40|20599.6|20509.6|20622.1|20532.1|20622.1|20532.1|20599.1|20509.1|31
1655989610000|2022-06-23 13:06:50|20621.8|20531.8|20615.8|20525.8|20624.3|20534.3|20615.6|20525.6|30
1655989620000|2022-06-23 13:07:00|20616|20526|20621.3|20531.3|20622.1|20532.1|20613.4|20523.4|35
1655989630000|2022-06-23 13:07:10|20621|20531|20619.8|20529.8|20622.4|20532.4|20619.2|20529.2|28
1655989640000|2022-06-23 13:07:20|20619.6|20529.6|20619.7|20529.7|20619.7|20529.7|20611.9|20521.9|33
1655989650000|2022-06-23 13:07:30|20618.8|20528.8|20620.5|20530.5|20621.1|20531.1|20618.4|20528.4|25
1655989660000|2022-06-23 13:07:40|20620.8|20530.8|20622.3|20532.3|20622.3|20532.3|20619.3|20529.3|24
1655989670000|2022-06-23 13:07:50|20625.1|20535.1|20639.7|20549.7|20640.3|20550.3|20623.7|20533.7|33
1655989680000|2022-06-23 13:08:00|20639.6|20549.6|20646.1|20556.1|20647.1|20557.1|20639.4|20549.4|34
1655989690000|2022-06-23 13:08:10|20645.8|20555.8|20648.2|20558.2|20650.8|20560.8|20642.9|20552.9|35
1655989700000|2022-06-23 13:08:20|20645.6|20555.6|20643.6|20553.6|20647.6|20557.6|20643.2|20553.2|30
1655989710000|2022-06-23 13:08:30|20643.7|20553.7|20639.1|20549.1|20643.7|20553.7|20637.6|20547.6|26
1655989720000|2022-06-23 13:08:40|20639.2|20549.2|20645.3|20555.3|20646.7|20556.7|20636.9|20546.9|36
1655989730000|2022-06-23 13:08:50|20645.2|20555.2|20658.9|20568.9|20659.7|20569.7|20645.2|20555.2|34
1655989740000|2022-06-23 13:09:00|20659|20569|20649.6|20559.6|20662.1|20572.1|20647.8|20557.8|34
1655989750000|2022-06-23 13:09:10|20649.4|20559.4|20650.1|20560.1|20650.8|20560.8|20647.2|20557.2|27
1655989760000|2022-06-23 13:09:20|20650|20560|20660.4|20570.4|20660.5|20570.5|20650|20560|29
1655989770000|2022-06-23 13:09:30|20660.5|20570.5|20655.2|20565.2|20660.5|20570.5|20653.5|20563.5|35
1655989780000|2022-06-23 13:09:40|20656.1|20566.1|20656.1|20566.1|20657|20567|20652.1|20562.1|33
1655989790000|2022-06-23 13:09:50|20656|20566|20657|20567|20658.5|20568.5|20653.8|20563.8|31
1655989800000|2022-06-23 13:10:00|20657.9|20567.9|20646.9|20556.9|20658.8|20568.8|20645.7|20555.7|35
1655989810000|2022-06-23 13:10:10|20646.6|20556.6|20640.8|20550.8|20646.6|20556.6|20640.2|20550.2|33
1655989820000|2022-06-23 13:10:20|20641.9|20551.9|20649.5|20559.5|20649.9|20559.9|20639.3|20549.3|32
1655989830000|2022-06-23 13:10:30|20650.1|20560.1|20658.2|20568.2|20658.2|20568.2|20649.4|20559.4|37
1655989840000|2022-06-23 13:10:40|20658|20568|20656.2|20566.2|20658|20568|20653.9|20563.9|27
1655989850000|2022-06-23 13:10:50|20656.3|20566.3|20655.1|20565.1|20660.3|20570.3|20654.6|20564.6|30
1655989860000|2022-06-23 13:11:00|20655.3|20565.3|20647|20557|20659.3|20569.3|20647|20557|31
1655989870000|2022-06-23 13:11:10|20647.3|20557.3|20655.4|20565.4|20658.2|20568.2|20647.3|20557.3|32
1655989880000|2022-06-23 13:11:20|20655.3|20565.3|20637|20547|20655.6|20565.6|20635.8|20545.8|31
1655989890000|2022-06-23 13:11:30|20636.9|20546.9|20632.7|20542.7|20636.9|20546.9|20631|20541|31
1655989900000|2022-06-23 13:11:40|20632.6|20542.6|20635.4|20545.4|20636.2|20546.2|20632.2|20542.2|23
1655989910000|2022-06-23 13:11:50|20635|20545|20629.2|20539.2|20635|20545|20628.8|20538.8|34
1655989920000|2022-06-23 13:12:00|20629.3|20539.3|20631.9|20541.9|20635.7|20545.7|20629.3|20539.3|32
1655989930000|2022-06-23 13:12:10|20631.7|20541.7|20624.4|20534.4|20631.9|20541.9|20622.8|20532.8|26
1655989940000|2022-06-23 13:12:20|20623.2|20533.2|20611.1|20521.1|20624.8|20534.8|20611.1|20521.1|32
1655989950000|2022-06-23 13:12:30|20608.3|20518.3|20616.9|20526.9|20618.2|20528.2|20608.2|20518.2|32
1655989960000|2022-06-23 13:12:40|20616.8|20526.8|20615.3|20525.3|20616.8|20526.8|20613.7|20523.7|34
1655989970000|2022-06-23 13:12:50|20614.9|20524.9|20613.1|20523.1|20615.7|20525.7|20613.1|20523.1|27
1655989980000|2022-06-23 13:13:00|20613.2|20523.2|20616.5|20526.5|20617.1|20527.1|20611.9|20521.9|35
1655989990000|2022-06-23 13:13:10|20616.9|20526.9|20617.3|20527.3|20618.4|20528.4|20616.5|20526.5|25
1655990000000|2022-06-23 13:13:20|20617.1|20527.1|20613.6|20523.6|20617.9|20527.9|20613.2|20523.2|29
1655990010000|2022-06-23 13:13:30|20612.9|20522.9|20613.4|20523.4|20613.9|20523.9|20611.9|20521.9|28
1655990020000|2022-06-23 13:13:40|20613.6|20523.6|20616|20526|20616|20526|20612.7|20522.7|34
1655990030000|2022-06-23 13:13:50|20616.3|20526.3|20614.9|20524.9|20617|20527|20614.2|20524.2|26
1655990040000|2022-06-23 13:14:00|20615|20525|20625.8|20535.8|20625.8|20535.8|20614.9|20524.9|32
1655990050000|2022-06-23 13:14:10|20625.4|20535.4|20624.1|20534.1|20629.3|20539.3|20624.1|20534.1|23
1655990060000|2022-06-23 13:14:20|20623.1|20533.1|20626.2|20536.2|20629.8|20539.8|20623.1|20533.1|33
1655990070000|2022-06-23 13:14:30|20625.4|20535.4|20630.3|20540.3|20631.1|20541.1|20625.4|20535.4|28
1655990080000|2022-06-23 13:14:40|20629.9|20539.9|20629.6|20539.6|20631.1|20541.1|20628.5|20538.5|24
1655990090000|2022-06-23 13:14:50|20629.7|20539.7|20627.8|20537.8|20630|20540|20626.8|20536.8|24
1655990100000|2022-06-23 13:15:00|20627.4|20537.4|20632.4|20542.4|20634.4|20544.4|20627.4|20537.4|25
1655990110000|2022-06-23 13:15:10|20632.1|20542.1|20626.8|20536.8|20632.1|20542.1|20626.2|20536.2|31
1655990120000|2022-06-23 13:15:20|20626.7|20536.7|20622.7|20532.7|20627.9|20537.9|20621.8|20531.8|32
1655990130000|2022-06-23 13:15:30|20624.2|20534.2|20623|20533|20626.5|20536.5|20622.1|20532.1|33
1655990140000|2022-06-23 13:15:40|20623.5|20533.5|20623.5|20533.5|20629.7|20539.7|20620.6|20530.6|29
1655990150000|2022-06-23 13:15:50|20623.1|20533.1|20618.7|20528.7|20623.1|20533.1|20617.7|20527.7|28
1655990160000|2022-06-23 13:16:00|20619|20529|20618.9|20528.9|20619|20529|20613.8|20523.8|32
1655990170000|2022-06-23 13:16:10|20618.5|20528.5|20620.4|20530.4|20620.5|20530.5|20618.4|20528.4|30
1655990180000|2022-06-23 13:16:20|20620.3|20530.3|20620|20530|20622.1|20532.1|20620|20530|23
1655990190000|2022-06-23 13:16:30|20620.2|20530.2|20620|20530|20621.7|20531.7|20620|20530|14
1655990200000|2022-06-23 13:16:40|20619.9|20529.9|20620.2|20530.2|20621.6|20531.6|20619.7|20529.7|28
1655990210000|2022-06-23 13:16:50|20620.4|20530.4|20619.3|20529.3|20620.6|20530.6|20616.5|20526.5|18
1655990220000|2022-06-23 13:17:00|20616.8|20526.8|20617|20527|20618.6|20528.6|20615.2|20525.2|26
1655990230000|2022-06-23 13:17:10|20616.5|20526.5|20615.9|20525.9|20616.6|20526.6|20613.3|20523.3|27
1655990240000|2022-06-23 13:17:20|20616|20526|20616.3|20526.3|20617.2|20527.2|20612|20522|26
1655990250000|2022-06-23 13:17:30|20616.1|20526.1|20625.3|20535.3|20625.3|20535.3|20615.4|20525.4|33
1655990260000|2022-06-23 13:17:40|20626|20536|20643.2|20553.2|20644.4|20554.4|20626|20536|36
1655990270000|2022-06-23 13:17:50|20643|20553|20652.1|20562.1|20653.6|20563.6|20643|20553|35
1655990280000|2022-06-23 13:18:00|20652|20562|20662.2|20572.2|20663.2|20573.2|20651.4|20561.4|34
1655990290000|2022-06-23 13:18:10|20661.7|20571.7|20659.9|20569.9|20663|20573|20656.6|20566.6|35
1655990300000|2022-06-23 13:18:20|20659.8|20569.8|20642.1|20552.1|20660.5|20570.5|20642.1|20552.1|31
1655990310000|2022-06-23 13:18:30|20644.8|20554.8|20635.1|20545.1|20647.8|20557.8|20634.4|20544.4|34
1655990320000|2022-06-23 13:18:40|20635.3|20545.3|20629.5|20539.5|20636.9|20546.9|20626.5|20536.5|31
1655990330000|2022-06-23 13:18:50|20629.4|20539.4|20618.8|20528.8|20630.3|20540.3|20618.2|20528.2|28
1655990340000|2022-06-23 13:19:00|20619.1|20529.1|20604.3|20514.3|20619.1|20529.1|20601.1|20511.1|35
1655990350000|2022-06-23 13:19:10|20604.1|20514.1|20605.1|20515.1|20605.7|20515.7|20601.3|20511.3|27
1655990360000|2022-06-23 13:19:20|20604.7|20514.7|20604|20514|20605.2|20515.2|20602.5|20512.5|34
1655990370000|2022-06-23 13:19:30|20603.1|20513.1|20605.7|20515.7|20606.6|20516.6|20601.2|20511.2|31
1655990380000|2022-06-23 13:19:40|20605.4|20515.4|20604.3|20514.3|20605.9|20515.9|20602|20512|31
1655990390000|2022-06-23 13:19:50|20604.1|20514.1|20615|20525|20615|20525|20603.3|20513.3|32
1655990400000|2022-06-23 13:20:00|20613.7|20523.7|20613.1|20523.1|20622.3|20532.3|20613.1|20523.1|33
1655990410000|2022-06-23 13:20:10|20610|20520|20609.7|20519.7|20616.2|20526.2|20609.6|20519.6|34
1655990420000|2022-06-23 13:20:20|20608.9|20518.9|20607.6|20517.6|20609|20519|20603.9|20513.9|26
1655990430000|2022-06-23 13:20:30|20607.2|20517.2|20607.9|20517.9|20608.4|20518.4|20606.7|20516.7|31
1655990440000|2022-06-23 13:20:40|20607.6|20517.6|20623.7|20533.7|20624.6|20534.6|20607.6|20517.6|33
1655990450000|2022-06-23 13:20:50|20624.4|20534.4|20620|20530|20625.4|20535.4|20620|20530|31
1655990460000|2022-06-23 13:21:00|20621.7|20531.7|20623.9|20533.9|20623.9|20533.9|20615.1|20525.1|37
1655990470000|2022-06-23 13:21:10|20624|20534|20638.7|20548.7|20640.3|20550.3|20619.8|20529.8|31
1655990480000|2022-06-23 13:21:20|20639.2|20549.2|20643.1|20553.1|20649.3|20559.3|20639.2|20549.2|32
1655990490000|2022-06-23 13:21:30|20643.3|20553.3|20646.2|20556.2|20648|20558|20643.3|20553.3|29
1655990500000|2022-06-23 13:21:40|20645.9|20555.9|20652.3|20562.3|20654.3|20564.3|20643.6|20553.6|30
1655990510000|2022-06-23 13:21:50|20653.2|20563.2|20649|20559|20653.2|20563.2|20648.6|20558.6|31
1655990520000|2022-06-23 13:22:00|20649.1|20559.1|20652.2|20562.2|20652.5|20562.5|20647.7|20557.7|20
1655990530000|2022-06-23 13:22:10|20652.4|20562.4|20655.5|20565.5|20657.4|20567.4|20652.4|20562.4|28
1655990540000|2022-06-23 13:22:20|20655.7|20565.7|20660.4|20570.4|20661.3|20571.3|20655.7|20565.7|24
1655990550000|2022-06-23 13:22:30|20660.6|20570.6|20628.5|20538.5|20660.6|20570.6|20627.6|20537.6|31
1655990560000|2022-06-23 13:22:40|20627.6|20537.6|20625.7|20535.7|20627.6|20537.6|20624.9|20534.9|17
1655990570000|2022-06-23 13:22:50|20625.8|20535.8|20623.8|20533.8|20626.2|20536.2|20623.8|20533.8|21
1655990580000|2022-06-23 13:23:00|20624.5|20534.5|20624.5|20534.5|20626.7|20536.7|20623.7|20533.7|25
1655990590000|2022-06-23 13:23:10|20624.7|20534.7|20617.2|20527.2|20624.9|20534.9|20616.6|20526.6|26
1655990600000|2022-06-23 13:23:20|20617.3|20527.3|20621.5|20531.5|20621.8|20531.8|20617.3|20527.3|28
1655990610000|2022-06-23 13:23:30|20621.8|20531.8|20620.1|20530.1|20622.8|20532.8|20619.7|20529.7|23
1655990620000|2022-06-23 13:23:40|20620.5|20530.5|20619.1|20529.1|20620.7|20530.7|20618.9|20528.9|23
1655990630000|2022-06-23 13:23:50|20619.3|20529.3|20617.6|20527.6|20619.9|20529.9|20615.2|20525.2|26
1655990640000|2022-06-23 13:24:00|20617.7|20527.7|20615.4|20525.4|20617.7|20527.7|20614.8|20524.8|22
1655990650000|2022-06-23 13:24:10|20616.7|20526.7|20618.8|20528.8|20621.1|20531.1|20616.7|20526.7|23
1655990660000|2022-06-23 13:24:20|20619.1|20529.1|20625.1|20535.1|20625.1|20535.1|20619|20529|26
1655990670000|2022-06-23 13:24:30|20625.4|20535.4|20630.4|20540.4|20630.4|20540.4|20625.4|20535.4|24
1655990680000|2022-06-23 13:24:40|20630.5|20540.5|20635.4|20545.4|20635.4|20545.4|20629.3|20539.3|29
1655990690000|2022-06-23 13:24:50|20636|20546|20632|20542|20636.8|20546.8|20632|20542|25
1655990700000|2022-06-23 13:25:00|20632.2|20542.2|20627.8|20537.8|20632.4|20542.4|20627.5|20537.5|18
1655990710000|2022-06-23 13:25:10|20626.7|20536.7|20625.7|20535.7|20626.7|20536.7|20620.4|20530.4|34
1655990720000|2022-06-23 13:25:20|20625.5|20535.5|20630.2|20540.2|20630.2|20540.2|20620.1|20530.1|31
1655990730000|2022-06-23 13:25:30|20630.3|20540.3|20626.4|20536.4|20630.3|20540.3|20625.3|20535.3|24
1655990740000|2022-06-23 13:25:40|20626.5|20536.5|20627.1|20537.1|20628.4|20538.4|20624.4|20534.4|29
1655990750000|2022-06-23 13:25:50|20627.4|20537.4|20626.9|20536.9|20627.7|20537.7|20625.5|20535.5|24
1655990760000|2022-06-23 13:26:00|20626.7|20536.7|20631.1|20541.1|20631.2|20541.2|20626.5|20536.5|32
1655990770000|2022-06-23 13:26:10|20632.1|20542.1|20638.4|20548.4|20639.6|20549.6|20630.7|20540.7|28
1655990780000|2022-06-23 13:26:20|20638.7|20548.7|20643.1|20553.1|20644.7|20554.7|20638.7|20548.7|23
1655990790000|2022-06-23 13:26:30|20643.9|20553.9|20643.2|20553.2|20644|20554|20641.8|20551.8|35
1655990800000|2022-06-23 13:26:40|20643.9|20553.9|20641.9|20551.9|20644|20554|20641.9|20551.9|18
1655990810000|2022-06-23 13:26:50|20641.5|20551.5|20638.5|20548.5|20642.9|20552.9|20638.2|20548.2|32
1655990820000|2022-06-23 13:27:00|20638.6|20548.6|20638.6|20548.6|20639.1|20549.1|20637.6|20547.6|26
1655990830000|2022-06-23 13:27:10|20639.3|20549.3|20640.2|20550.2|20640.2|20550.2|20638.3|20548.3|29
1655990840000|2022-06-23 13:27:20|20640|20550|20639.9|20549.9|20641|20551|20638|20548|28
1655990850000|2022-06-23 13:27:30|20639.6|20549.6|20643|20553|20644.6|20554.6|20639.4|20549.4|32
1655990860000|2022-06-23 13:27:40|20643.8|20553.8|20642.4|20552.4|20644.8|20554.8|20641.7|20551.7|30
1655990870000|2022-06-23 13:27:50|20642.2|20552.2|20642.5|20552.5|20643|20553|20641.6|20551.6|20
1655990880000|2022-06-23 13:28:00|20642.3|20552.3|20627.4|20537.4|20642.7|20552.7|20627|20537|33
1655990890000|2022-06-23 13:28:10|20627.3|20537.3|20623|20533|20627.7|20537.7|20621.3|20531.3|25
1655990900000|2022-06-23 13:28:20|20622.1|20532.1|20610.9|20520.9|20623.8|20533.8|20610.9|20520.9|34
1655990910000|2022-06-23 13:28:30|20610.8|20520.8|20607|20517|20611.1|20521.1|20605.6|20515.6|32
1655990920000|2022-06-23 13:28:40|20606.3|20516.3|20615.6|20525.6|20615.8|20525.8|20605.6|20515.6|31
1655990930000|2022-06-23 13:28:50|20615.9|20525.9|20613.6|20523.6|20616.3|20526.3|20613.6|20523.6|27
1655990940000|2022-06-23 13:29:00|20613.5|20523.5|20612.4|20522.4|20615.8|20525.8|20611|20521|28
1655990950000|2022-06-23 13:29:10|20611.8|20521.8|20614.6|20524.6|20616.7|20526.7|20606.7|20516.7|32
1655990960000|2022-06-23 13:29:20|20613.9|20523.9|20610.5|20520.5|20613.9|20523.9|20608.1|20518.1|32
1655990970000|2022-06-23 13:29:30|20610.2|20520.2|20610.1|20520.1|20613.4|20523.4|20608.2|20518.2|35
1655990980000|2022-06-23 13:29:40|20610.4|20520.4|20610|20520|20610.4|20520.4|20604.8|20514.8|31
1655990990000|2022-06-23 13:29:50|20611|20521|20608|20518|20611.2|20521.2|20607.3|20517.3|37
1655991000000|2022-06-23 13:30:00|20608.2|20518.2|20604.9|20514.9|20612.1|20522.1|20604.7|20514.7|39
1655991010000|2022-06-23 13:30:10|20605.1|20515.1|20612.9|20522.9|20613|20523|20601.7|20511.7|38
1655991020000|2022-06-23 13:30:20|20613.6|20523.6|20611.8|20521.8|20621.7|20531.7|20611.8|20521.8|38
1655991030000|2022-06-23 13:30:30|20608.9|20518.9|20634.5|20544.5|20636|20546|20607.5|20517.5|35
1655991040000|2022-06-23 13:30:40|20635.1|20545.1|20655|20565|20656.5|20566.5|20635.1|20545.1|35
1655991050000|2022-06-23 13:30:50|20654.4|20564.4|20659.6|20569.6|20661.1|20571.1|20654.2|20564.2|34
1655991060000|2022-06-23 13:31:00|20657.3|20567.3|20657.6|20567.6|20659.2|20569.2|20648.6|20558.6|37
1655991070000|2022-06-23 13:31:10|20654.8|20564.8|20673.9|20583.9|20674.6|20584.6|20649.6|20559.6|36
1655991080000|2022-06-23 13:31:20|20674.6|20584.6|20650|20560|20674.6|20584.6|20650|20560|39
1655991090000|2022-06-23 13:31:30|20650.3|20560.3|20619.1|20529.1|20650.3|20560.3|20615|20525|37
1655991100000|2022-06-23 13:31:40|20621.8|20531.8|20606.9|20516.9|20622.5|20532.5|20606.6|20516.6|38
1655991110000|2022-06-23 13:31:50|20607.5|20517.5|20578.5|20488.5|20608.8|20518.8|20577.5|20487.5|35
1655991120000|2022-06-23 13:32:00|20577.9|20487.9|20573.8|20483.8|20587.2|20497.2|20569.7|20479.7|36
1655991130000|2022-06-23 13:32:10|20575.8|20485.8|20575.2|20485.2|20576|20486|20567.6|20477.6|39
1655991140000|2022-06-23 13:32:20|20576.8|20486.8|20584.8|20494.8|20584.8|20494.8|20574.9|20484.9|37
1655991150000|2022-06-23 13:32:30|20585|20495|20626.1|20536.1|20626.4|20536.4|20583.8|20493.8|39
1655991160000|2022-06-23 13:32:40|20627.3|20537.3|20645.7|20555.7|20648.4|20558.4|20623.2|20533.2|39
1655991170000|2022-06-23 13:32:50|20645.3|20555.3|20636.3|20546.3|20645.3|20555.3|20634.6|20544.6|38
1655991180000|2022-06-23 13:33:00|20635.6|20545.6|20645|20555|20645|20555|20630.5|20540.5|34
1655991190000|2022-06-23 13:33:10|20645.2|20555.2|20649.7|20559.7|20649.7|20559.7|20640.5|20550.5|37
1655991200000|2022-06-23 13:33:20|20651|20561|20656.8|20566.8|20656.8|20566.8|20643.6|20553.6|37
1655991210000|2022-06-23 13:33:30|20661|20571|20659.9|20569.9|20667.9|20577.9|20659.8|20569.8|40
1655991220000|2022-06-23 13:33:40|20661.2|20571.2|20639.6|20549.6|20661.2|20571.2|20639.6|20549.6|39
1655991230000|2022-06-23 13:33:50|20638.2|20548.2|20612.4|20522.4|20638.2|20548.2|20612.4|20522.4|35
1655991240000|2022-06-23 13:34:00|20610.3|20520.3|20601.6|20511.6|20612.8|20522.8|20601|20511|40
1655991250000|2022-06-23 13:34:10|20603.7|20513.7|20600.9|20510.9|20606|20516|20598.9|20508.9|37
1655991260000|2022-06-23 13:34:20|20599.3|20509.3|20589.2|20499.2|20600.7|20510.7|20589.2|20499.2|39
1655991270000|2022-06-23 13:34:30|20588.8|20498.8|20597.7|20507.7|20600.1|20510.1|20580.1|20490.1|39
1655991280000|2022-06-23 13:34:40|20598.1|20508.1|20604.9|20514.9|20608.4|20518.4|20593.9|20503.9|39
1655991290000|2022-06-23 13:34:50|20606.5|20516.5|20627.9|20537.9|20631.3|20541.3|20604.9|20514.9|37
1655991300000|2022-06-23 13:35:00|20627|20537|20622.3|20532.3|20627.9|20537.9|20603.2|20513.2|39
1655991310000|2022-06-23 13:35:10|20624.3|20534.3|20596.4|20506.4|20625.9|20535.9|20594.6|20504.6|38
1655991320000|2022-06-23 13:35:20|20592|20502|20586.7|20496.7|20592.2|20502.2|20586.6|20496.6|37
1655991330000|2022-06-23 13:35:30|20586.2|20496.2|20582.7|20492.7|20586.2|20496.2|20577.7|20487.7|36
1655991340000|2022-06-23 13:35:40|20582.3|20492.3|20573.2|20483.2|20582.3|20492.3|20573.2|20483.2|34
1655991350000|2022-06-23 13:35:50|20572.6|20482.6|20557.5|20467.5|20573.9|20483.9|20557.2|20467.2|28
1655991360000|2022-06-23 13:36:00|20557.8|20467.8|20557.9|20467.9|20565.6|20475.6|20550.6|20460.6|36
1655991370000|2022-06-23 13:36:10|20558.3|20468.3|20548.6|20458.6|20558.3|20468.3|20546.5|20456.5|40
1655991380000|2022-06-23 13:36:20|20550.9|20460.9|20557.5|20467.5|20558.4|20468.4|20549|20459|37
1655991390000|2022-06-23 13:36:30|20558.2|20468.2|20559.8|20469.8|20561.4|20471.4|20556.6|20466.6|38
1655991400000|2022-06-23 13:36:40|20559.2|20469.2|20548.7|20458.7|20559.4|20469.4|20547.5|20457.5|32
1655991410000|2022-06-23 13:36:50|20548.6|20458.6|20547.2|20457.2|20548.7|20458.7|20543|20453|29
1655991420000|2022-06-23 13:37:00|20546.7|20456.7|20541.3|20451.3|20546.7|20456.7|20539.3|20449.3|36
1655991430000|2022-06-23 13:37:10|20540.1|20450.1|20540.5|20450.5|20545.1|20455.1|20538.1|20448.1|35
1655991440000|2022-06-23 13:37:20|20541|20451|20530.3|20440.3|20541.2|20451.2|20526.3|20436.3|37
1655991450000|2022-06-23 13:37:30|20530.5|20440.5|20528.1|20438.1|20532.4|20442.4|20521.9|20431.9|33
1655991460000|2022-06-23 13:37:40|20525.9|20435.9|20527|20437|20530.1|20440.1|20523.8|20433.8|34
1655991470000|2022-06-23 13:37:50|20526.9|20436.9|20529.7|20439.7|20537|20447|20524.9|20434.9|35
1655991480000|2022-06-23 13:38:00|20527.3|20437.3|20533.2|20443.2|20536.5|20446.5|20527.3|20437.3|37
1655991490000|2022-06-23 13:38:10|20529.1|20439.1|20530.7|20440.7|20538.6|20448.6|20526.2|20436.2|37
1655991500000|2022-06-23 13:38:20|20530.8|20440.8|20527.5|20437.5|20532.9|20442.9|20527.2|20437.2|35
1655991510000|2022-06-23 13:38:30|20527.4|20437.4|20527.9|20437.9|20532.2|20442.2|20526.1|20436.1|36
1655991520000|2022-06-23 13:38:40|20528.5|20438.5|20524.4|20434.4|20530.5|20440.5|20522.8|20432.8|39
1655991530000|2022-06-23 13:38:50|20526.7|20436.7|20525.1|20435.1|20527.5|20437.5|20523.4|20433.4|35
1655991540000|2022-06-23 13:39:00|20525.7|20435.7|20525.5|20435.5|20529.3|20439.3|20523.1|20433.1|33
1655991550000|2022-06-23 13:39:10|20525.6|20435.6|20530.2|20440.2|20534.4|20444.4|20525.6|20435.6|35
1655991560000|2022-06-23 13:39:20|20530.3|20440.3|20553.6|20463.6|20555.7|20465.7|20530.3|20440.3|37
1655991570000|2022-06-23 13:39:30|20555.6|20465.6|20549|20459|20556.2|20466.2|20545.1|20455.1|33
1655991580000|2022-06-23 13:39:40|20549.3|20459.3|20541.3|20451.3|20553.6|20463.6|20538.4|20448.4|37
1655991590000|2022-06-23 13:39:50|20542.6|20452.6|20534.8|20444.8|20543.5|20453.5|20532.8|20442.8|28
1655991600000|2022-06-23 13:40:00|20534.5|20444.5|20546.5|20456.5|20546.6|20456.6|20531.4|20441.4|37
1655991610000|2022-06-23 13:40:10|20546.1|20456.1|20535|20445|20546.1|20456.1|20532.3|20442.3|33
1655991620000|2022-06-23 13:40:20|20533|20443|20535.7|20445.7|20538.1|20448.1|20532|20442|35
1655991630000|2022-06-23 13:40:30|20535.4|20445.4|20552.8|20462.8|20552.8|20462.8|20530.5|20440.5|29
1655991640000|2022-06-23 13:40:40|20568.7|20478.7|20564.5|20474.5|20568.7|20478.7|20562.4|20472.4|4
1655991650000|2022-06-23 13:40:50|20564.4|20474.4|20564.6|20474.6|20568.6|20478.6|20557.6|20467.6|22
1655991660000|2022-06-23 13:41:00|20567.5|20477.5|20568.8|20478.8|20577|20487|20564.6|20474.6|33
1655991670000|2022-06-23 13:41:10|20570.2|20480.2|20577.3|20487.3|20577.6|20487.6|20568.2|20478.2|32
1655991680000|2022-06-23 13:41:20|20576.4|20486.4|20565.5|20475.5|20577.4|20487.4|20565|20475|31
1655991690000|2022-06-23 13:41:30|20569|20479|20570.6|20480.6|20576.8|20486.8|20569|20479|28
1655991700000|2022-06-23 13:41:40|20570.9|20480.9|20551.7|20461.7|20571.3|20481.3|20551.1|20461.1|36
1655991710000|2022-06-23 13:41:50|20551.3|20461.3|20564.2|20474.2|20564.2|20474.2|20549.6|20459.6|32
1655991720000|2022-06-23 13:42:00|20564.1|20474.1|20554|20464|20568.3|20478.3|20553.8|20463.8|36
1655991730000|2022-06-23 13:42:10|20555.9|20465.9|20547.4|20457.4|20555.9|20465.9|20545.6|20455.6|32
1655991740000|2022-06-23 13:42:20|20545.9|20455.9|20564.7|20474.7|20564.7|20474.7|20544.8|20454.8|35
1655991750000|2022-06-23 13:42:30|20566.2|20476.2|20557.7|20467.7|20577.1|20487.1|20557.3|20467.3|38
1655991760000|2022-06-23 13:42:40|20556.7|20466.7|20578.4|20488.4|20578.4|20488.4|20556.7|20466.7|34
1655991770000|2022-06-23 13:42:50|20576.8|20486.8|20581.1|20491.1|20587.4|20497.4|20574.5|20484.5|37
1655991780000|2022-06-23 13:43:00|20581.3|20491.3|20580.2|20490.2|20583.2|20493.2|20571.7|20481.7|36
1655991790000|2022-06-23 13:43:10|20581.4|20491.4|20585.7|20495.7|20589.6|20499.6|20581.4|20491.4|38
1655991800000|2022-06-23 13:43:20|20584.3|20494.3|20583.7|20493.7|20584.3|20494.3|20576.8|20486.8|34
1655991810000|2022-06-23 13:43:30|20583.5|20493.5|20593.8|20503.8|20595.7|20505.7|20583.5|20493.5|32
1655991820000|2022-06-23 13:43:40|20593|20503|20581.4|20491.4|20593.5|20503.5|20581.4|20491.4|36
1655991830000|2022-06-23 13:43:50|20581.7|20491.7|20581.4|20491.4|20589.7|20499.7|20581.1|20491.1|34
1655991840000|2022-06-23 13:44:00|20581.8|20491.8|20578.5|20488.5|20581.8|20491.8|20570.4|20480.4|30
1655991850000|2022-06-23 13:44:10|20579.4|20489.4|20530.8|20440.8|20579.4|20489.4|20529.1|20439.1|37
1655991860000|2022-06-23 13:44:20|20529.2|20439.2|20531.3|20441.3|20535.3|20445.3|20528.8|20438.8|36
1655991870000|2022-06-23 13:44:30|20531.4|20441.4|20521.9|20431.9|20532.3|20442.3|20521.9|20431.9|34
1655991880000|2022-06-23 13:44:40|20522.4|20432.4|20518.1|20428.1|20528.8|20438.8|20516.7|20426.7|36
1655991890000|2022-06-23 13:44:50|20517.8|20427.8|20521.2|20431.2|20521.2|20431.2|20516.4|20426.4|34
1655991900000|2022-06-23 13:45:00|20549.7|20409.7|20561.2|20421.2|20561.2|20436.3|20526.3|20409.7|8
1655991930000|2022-06-23 13:45:30|20476.6|20386.6|20474.2|20384.2|20476.6|20386.6|20473.5|20383.5|5
1655991940000|2022-06-23 13:45:40|20474.6|20384.6|20505.6|20365.6|20506.9|20384.6|20474.5|20358.1|16
1655991950000|2022-06-23 13:45:50|20477.3|20387.3|20477.3|20387.3|20477.3|20387.3|20477.3|20387.3|1
1655991970000|2022-06-23 13:46:10|20484.6|20394.6|20483|20393|20484.6|20394.6|20483|20393|2
1655992000000|2022-06-23 13:46:40|20523.2|20433.2|20548.2|20408.2|20553.7|20433.2|20522.8|20408.2|8
1655992010000|2022-06-23 13:46:50|20548.8|20408.8|20559.6|20419.6|20559.6|20435.1|20525.1|20403.1|11
1655992020000|2022-06-23 13:47:00|20552.8|20412.8|20556.5|20416.5|20559.6|20419.6|20537.1|20397.1|15
1655992030000|2022-06-23 13:47:10|20554.2|20414.2|20551.4|20411.4|20567.2|20446.4|20536.4|20411.4|16
1655992040000|2022-06-23 13:47:20|20556.4|20416.4|20542.4|20402.4|20563.1|20438.5|20509|20390.3|31
1655992050000|2022-06-23 13:47:30|20539.8|20399.8|20561.3|20421.3|20561.3|20437.8|20520.5|20399.3|35
1655992060000|2022-06-23 13:47:40|20561.4|20421.4|20560.2|20420.2|20561.4|20441.9|20531.7|20411.6|32
1655992070000|2022-06-23 13:47:50|20557.1|20417.1|20541.3|20451.3|20568.4|20452|20540.9|20417.1|37
1655992080000|2022-06-23 13:48:00|20566.4|20426.4|20568.5|20428.5|20568.5|20453.1|20536.5|20418.3|34
1655992090000|2022-06-23 13:48:10|20569.2|20429.2|20578.6|20438.6|20578.9|20459|20543.5|20426.6|36
1655992100000|2022-06-23 13:48:20|20578.7|20438.7|20580|20440|20583.6|20472|20556.3|20435.1|33
1655992110000|2022-06-23 13:48:30|20579.7|20439.7|20576.8|20436.8|20581.7|20467.2|20557.2|20427.8|38
1655992120000|2022-06-23 13:48:40|20577.9|20437.9|20563.8|20423.8|20577.9|20451.4|20538.2|20423.1|37
1655992130000|2022-06-23 13:48:50|20564.5|20424.5|20529.1|20439.1|20566.2|20450.1|20529.1|20415.6|39
1655992140000|2022-06-23 13:49:00|20530.8|20440.8|20559.9|20419.9|20561.2|20446.4|20526.4|20411.1|38
1655992150000|2022-06-23 13:49:10|20559.2|20419.2|20567.4|20427.4|20569|20455.2|20542.7|20418.2|38
1655992160000|2022-06-23 13:49:20|20567.1|20427.1|20577.8|20437.8|20577.8|20460.2|20547.6|20427.1|38
1655992170000|2022-06-23 13:49:30|20578.7|20438.7|20582.2|20442.2|20590.4|20471.6|20561.6|20437.5|38
1655992180000|2022-06-23 13:49:40|20557.4|20467.4|20580.3|20440.3|20582.9|20467.4|20549.9|20434.7|37
1655992190000|2022-06-23 13:49:50|20579.7|20439.7|20565.9|20425.9|20582.6|20465|20538.6|20423|36
1655992200000|2022-06-23 13:50:00|20565.5|20425.5|20549.8|20409.8|20565.5|20448|20520.3|20405.9|39
1655992210000|2022-06-23 13:50:10|20528.3|20438.3|20538.1|20448.1|20563|20451.3|20528.3|20421.1|38
1655992220000|2022-06-23 13:50:20|20539.6|20449.6|20573.8|20433.8|20573.8|20460.9|20538.6|20423.5|38
1655992230000|2022-06-23 13:50:30|20574.9|20434.9|20577.6|20437.6|20577.6|20462.5|20549.7|20434.1|35
1655992240000|2022-06-23 13:50:40|20576.5|20436.5|20574.4|20434.4|20576.8|20461.6|20549.2|20434|32
1655992250000|2022-06-23 13:50:50|20575.8|20435.8|20561.1|20421.1|20575.8|20460.9|20541.6|20420.1|37
1655992260000|2022-06-23 13:51:00|20561.3|20421.3|20531.7|20441.7|20561.3|20442.2|20531.7|20415.7|29
1655992270000|2022-06-23 13:51:10|20536.9|20446.9|20559.4|20419.4|20570.6|20446.9|20536.9|20419.4|3
1655992290000|2022-06-23 13:51:30|20533.4|20443.4|20568|20428|20568|20443.4|20533.4|20421.7|6
1655992300000|2022-06-23 13:51:40|20567.8|20427.8|20564.2|20424.2|20569.1|20452.3|20538.7|20422.4|36
1655992310000|2022-06-23 13:51:50|20565.4|20425.4|20525.8|20435.8|20570.5|20453.7|20524.9|20404.2|40
1655992320000|2022-06-23 13:52:00|20556.8|20416.8|20543.6|20403.6|20556.8|20438.7|20519.8|20403|36
1655992330000|2022-06-23 13:52:10|20549.1|20409.1|20538|20398|20549.1|20420.9|20510.9|20395.4|29
1655992340000|2022-06-23 13:52:20|20537|20397|20519.6|20379.6|20537|20412.2|20489.9|20373.9|25
1655992350000|2022-06-23 13:52:30|20522.4|20382.4|20532|20392|20542.1|20413.1|20503.1|20379.2|36
1655992360000|2022-06-23 13:52:40|20522.2|20382.2|20526.6|20386.6|20526.6|20386.6|20522.2|20382.2|3
1655992410000|2022-06-23 13:53:30|20523.5|20383.5|20521.6|20381.6|20523.5|20383.5|20521.6|20381.6|2
1655992420000|2022-06-23 13:53:40|20516.3|20376.3|20516.3|20376.3|20516.3|20376.3|20516.3|20376.3|1
1655992430000|2022-06-23 13:53:50|20482.4|20392.4|20482.4|20392.4|20482.4|20392.4|20482.4|20392.4|1
1655992450000|2022-06-23 13:54:10|20501.7|20361.7|20501.7|20361.7|20506.3|20366.3|20499.4|20359.4|16
1655992460000|2022-06-23 13:54:20|20497.3|20357.3|20494.4|20354.4|20501.6|20384|20471.4|20354.2|35
1655992470000|2022-06-23 13:54:30|20494.1|20354.1|20441.3|20301.3|20495.4|20355.4|20415.9|20299.4|39
1655992480000|2022-06-23 13:54:40|20443.6|20303.6|20452.7|20312.7|20462.9|20345.5|20423.5|20302.9|38
1655992490000|2022-06-23 13:54:50|20453.1|20313.1|20459.3|20319.3|20459.4|20342.8|20426|20309.6|36
1655992500000|2022-06-23 13:55:00|20459.4|20319.4|20456.2|20316.2|20459.4|20342.1|20426.9|20312.2|37
1655992510000|2022-06-23 13:55:10|20431.4|20341.4|20433.4|20343.4|20461.2|20343.5|20431.4|20314.4|37
1655992520000|2022-06-23 13:55:20|20433.6|20343.6|20442.8|20352.8|20468.6|20352.8|20427.7|20311.3|37
1655992530000|2022-06-23 13:55:30|20467.5|20327.5|20471.8|20331.8|20478.4|20356.5|20443.7|20326.8|38
1655992540000|2022-06-23 13:55:40|20473.1|20333.1|20472.7|20332.7|20473.9|20361.4|20440.3|20323.8|38
1655992550000|2022-06-23 13:55:50|20474.9|20334.9|20470.4|20330.4|20475.4|20351.2|20441|20325|33
1655992560000|2022-06-23 13:56:00|20447.1|20357.1|20450.6|20360.6|20473.7|20360.6|20442.6|20327.3|38
1655992570000|2022-06-23 13:56:10|20475|20335|20448.6|20358.6|20479.1|20363.3|20448.6|20334.1|35
1655992580000|2022-06-23 13:56:20|20473.9|20333.9|20457.2|20317.2|20474.8|20341.9|20431.9|20314.9|37
1655992590000|2022-06-23 13:56:30|20457.1|20317.1|20446.6|20356.6|20470.7|20356.6|20432.1|20314.4|37
1655992600000|2022-06-23 13:56:40|20448.5|20358.5|20482|20342|20482.6|20366.4|20448.5|20335.3|38
1655992610000|2022-06-23 13:56:50|20487.6|20347.6|20477.8|20337.8|20487.6|20365|20450.7|20335.2|33
1655992620000|2022-06-23 13:57:00|20479.9|20339.9|20455.1|20365.1|20482.9|20366|20455.1|20336.2|35
1655992630000|2022-06-23 13:57:10|20455.4|20365.4|20492|20352|20492|20379.6|20454.6|20342.6|35
1655992640000|2022-06-23 13:57:20|20490.8|20350.8|20479.5|20339.5|20495.9|20363.6|20453.6|20338.6|36
1655992650000|2022-06-23 13:57:30|20480.4|20340.4|20472.3|20332.3|20485|20345|20470.2|20330.2|39
1655992660000|2022-06-23 13:57:40|20473.1|20333.1|20489.6|20349.6|20491.8|20374.2|20458.7|20333.1|37
1655992670000|2022-06-23 13:57:50|20489.4|20349.4|20479.5|20339.5|20491.8|20374.9|20456.1|20339.5|36
1655992680000|2022-06-23 13:58:00|20479.1|20339.1|20474.1|20334.1|20480.5|20360.9|20447.7|20331.1|36
1655992690000|2022-06-23 13:58:10|20474|20334|20476|20336|20477.4|20362.1|20449.4|20334|38
1655992700000|2022-06-23 13:58:20|20476.5|20336.5|20482.8|20342.8|20482.9|20368.6|20452.9|20336.5|37
1655992710000|2022-06-23 13:58:30|20486.6|20346.6|20469.2|20379.2|20487.9|20379.2|20462.6|20344|9
1655992730000|2022-06-23 13:58:50|20468|20378|20468.2|20378.2|20468.2|20378.2|20468|20378|2
1655992810000|2022-06-23 14:00:10|20488|20398|20488.1|20398.1|20488.6|20398.6|20482.9|20392.9|9
1655992820000|2022-06-23 14:00:20|20480.9|20390.9|20482.1|20392.1|20482.1|20392.1|20479.3|20389.3|5
1655992830000|2022-06-23 14:00:30|20489.7|20399.7|20472.1|20382.1|20489.7|20399.7|20471.7|20381.7|5
1655992840000|2022-06-23 14:00:40|20472.5|20382.5|20472|20382|20478.1|20388.1|20469|20379|15
1655992850000|2022-06-23 14:00:50|20474.1|20384.1|20485.7|20395.7|20485.7|20395.7|20474.1|20384.1|12
1655992860000|2022-06-23 14:01:00|20477.8|20387.8|20477.8|20387.8|20477.8|20387.8|20477.8|20387.8|1
1655993030000|2022-06-23 14:03:50|20486.3|20396.3|20487|20397|20487|20397|20485.8|20395.8|9
1655993040000|2022-06-23 14:04:00|20486.5|20396.5|20486.6|20396.6|20487|20397|20484.6|20394.6|16
1655993050000|2022-06-23 14:04:10|20485|20395|20479.1|20389.1|20485|20395|20468.4|20378.4|23
1655993060000|2022-06-23 14:04:20|20479.6|20389.6|20479.8|20389.8|20480.3|20390.3|20477.2|20387.2|21
1655993070000|2022-06-23 14:04:30|20478.3|20388.3|20490.6|20400.6|20490.6|20400.6|20477.8|20387.8|19
1655993080000|2022-06-23 14:04:40|20490.4|20400.4|20488.9|20398.9|20490.8|20400.8|20488.9|20398.9|15
1655993090000|2022-06-23 14:04:50|20489.6|20399.6|20491.4|20401.4|20491.4|20401.4|20488.3|20398.3|17
1655993100000|2022-06-23 14:05:00|20492.3|20402.3|20507|20417|20507.3|20417.3|20490.3|20400.3|30
1655993110000|2022-06-23 14:05:10|20499.5|20409.5|20501.6|20411.6|20505.9|20415.9|20492|20402|33
1655993120000|2022-06-23 14:05:20|20493.2|20403.2|20500.2|20410.2|20509.3|20419.3|20492.2|20402.2|32
1655993130000|2022-06-23 14:05:30|20499.5|20409.5|20505.4|20415.4|20514.9|20424.9|20496.9|20406.9|34
1655993140000|2022-06-23 14:05:40|20502.8|20412.8|20518.5|20428.5|20518.5|20428.5|20502.7|20412.7|35
1655993150000|2022-06-23 14:05:50|20517.8|20427.8|20513.1|20423.1|20520.1|20430.1|20511.9|20421.9|37
1655993160000|2022-06-23 14:06:00|20514.1|20424.1|20523.7|20433.7|20524|20434|20513.4|20423.4|35
1655993170000|2022-06-23 14:06:10|20523.4|20433.4|20523.8|20433.8|20527.8|20437.8|20522.5|20432.5|35
1655993180000|2022-06-23 14:06:20|20524|20434|20530.9|20440.9|20533.9|20443.9|20522.8|20432.8|30
1655993190000|2022-06-23 14:06:30|20529.2|20439.2|20521.3|20431.3|20529.3|20439.3|20520.6|20430.6|32
1655993200000|2022-06-23 14:06:40|20522.6|20432.6|20522.8|20432.8|20524.9|20434.9|20512.7|20422.7|37
1655993210000|2022-06-23 14:06:50|20527.7|20437.7|20525|20435|20528.2|20438.2|20524.6|20434.6|35
1655993220000|2022-06-23 14:07:00|20531.3|20441.3|20507.5|20417.5|20536.2|20446.2|20504.3|20414.3|33
1655993230000|2022-06-23 14:07:10|20505.7|20415.7|20499.4|20409.4|20506.7|20416.7|20495.6|20405.6|36
1655993240000|2022-06-23 14:07:20|20499.3|20409.3|20486.7|20396.7|20501.6|20411.6|20483.2|20393.2|36
1655993250000|2022-06-23 14:07:30|20486.8|20396.8|20483.1|20393.1|20489.6|20399.6|20483|20393|26
1655993260000|2022-06-23 14:07:40|20482.2|20392.2|20481.2|20391.2|20486.9|20396.9|20478.7|20388.7|32
1655993270000|2022-06-23 14:07:50|20481.3|20391.3|20484.8|20394.8|20485.4|20395.4|20481.2|20391.2|30
1655993280000|2022-06-23 14:08:00|20480.5|20390.5|20479.8|20389.8|20502|20412|20479.8|20389.8|34
1655993290000|2022-06-23 14:08:10|20479.7|20389.7|20481.6|20391.6|20482.1|20392.1|20479.7|20389.7|20
1655993300000|2022-06-23 14:08:20|20481.5|20391.5|20466.1|20376.1|20481.5|20391.5|20465.4|20375.4|35
1655993310000|2022-06-23 14:08:30|20466.2|20376.2|20465.1|20375.1|20466.2|20376.2|20460.9|20370.9|28
1655993320000|2022-06-23 14:08:40|20462.1|20372.1|20444|20354|20464.2|20374.2|20443.3|20353.3|34
1655993330000|2022-06-23 14:08:50|20445.1|20355.1|20452.8|20362.8|20459.6|20369.6|20445.1|20355.1|35
1655993340000|2022-06-23 14:09:00|20452.9|20362.9|20446.1|20356.1|20454.3|20364.3|20445.8|20355.8|36
1655993350000|2022-06-23 14:09:10|20445.7|20355.7|20438.1|20348.1|20448.8|20358.8|20434.8|20344.8|35
1655993360000|2022-06-23 14:09:20|20440.7|20350.7|20446.2|20356.2|20448.8|20358.8|20434.4|20344.4|36
1655993370000|2022-06-23 14:09:30|20445.3|20355.3|20437.9|20347.9|20445.3|20355.3|20437.4|20347.4|35
1655993380000|2022-06-23 14:09:40|20436.5|20346.5|20441.7|20351.7|20442.5|20352.5|20435.5|20345.5|33
1655993390000|2022-06-23 14:09:50|20440.1|20350.1|20433.1|20343.1|20441.4|20351.4|20431.8|20341.8|26
1655993400000|2022-06-23 14:10:00|20433.6|20343.6|20426.8|20336.8|20440.9|20350.9|20426.1|20336.1|34
1655993410000|2022-06-23 14:10:10|20426.9|20336.9|20431.1|20341.1|20431.5|20341.5|20424.3|20334.3|32
1655993420000|2022-06-23 14:10:20|20431|20341|20438.7|20348.7|20438.7|20348.7|20427.8|20337.8|35
1655993430000|2022-06-23 14:10:30|20438.9|20348.9|20431.7|20341.7|20440.8|20350.8|20428.3|20338.3|33
1655993440000|2022-06-23 14:10:40|20431.3|20341.3|20460.8|20370.8|20460.8|20370.8|20431.3|20341.3|40
1655993450000|2022-06-23 14:10:50|20462.7|20372.7|20458|20368|20463.7|20373.7|20456.9|20366.9|9
1655993460000|2022-06-23 14:11:00|20460.6|20370.6|20460.8|20370.8|20460.8|20370.8|20458.8|20368.8|4
1655993470000|2022-06-23 14:11:10|20463|20373|20464.5|20374.5|20466.4|20376.4|20462.8|20372.8|6
1655993480000|2022-06-23 14:11:20|20465.6|20375.6|20463.9|20373.9|20465.6|20375.6|20463.9|20373.9|3
1655993490000|2022-06-23 14:11:30|20465|20375|20465|20375|20465|20375|20465|20375|1
1655993500000|2022-06-23 14:11:40|20461.3|20371.3|20449.3|20359.3|20461.3|20371.3|20444|20354|10
1655993510000|2022-06-23 14:11:50|20448.8|20358.8|20450.6|20360.6|20450.7|20360.7|20444|20354|5
1655993520000|2022-06-23 14:12:00|20455.1|20365.1|20460.3|20370.3|20460.3|20370.3|20454|20364|6
1655993530000|2022-06-23 14:12:10|20458.4|20368.4|20429.9|20339.9|20458.4|20368.4|20429.9|20339.9|14
1655993540000|2022-06-23 14:12:20|20429.1|20339.1|20436.5|20346.5|20438.6|20348.6|20429.1|20339.1|14
1655993550000|2022-06-23 14:12:30|20431.5|20341.5|20434|20344|20440.4|20350.4|20431.5|20341.5|16
1655993560000|2022-06-23 14:12:40|20442.1|20352.1|20441.8|20351.8|20448.6|20358.6|20438|20348|13
1655993570000|2022-06-23 14:12:50|20440.9|20350.9|20445.1|20355.1|20447|20357|20436.3|20346.3|13
1655993580000|2022-06-23 14:13:00|20447|20357|20437.2|20347.2|20447|20357|20431.6|20341.6|17
1655993590000|2022-06-23 14:13:10|20432.7|20342.7|20439.5|20349.5|20445.9|20355.9|20431.6|20341.6|16
1655993600000|2022-06-23 14:13:20|20438.2|20348.2|20438.4|20348.4|20441.8|20351.8|20431.6|20341.6|11
1655993610000|2022-06-23 14:13:30|20431.6|20341.6|20449.7|20359.7|20452.2|20362.2|20431.6|20341.6|17
1655993620000|2022-06-23 14:13:40|20452.6|20362.6|20445.6|20355.6|20452.6|20362.6|20436.5|20346.5|11
1655993630000|2022-06-23 14:13:50|20444.9|20354.9|20453.7|20363.7|20456.6|20366.6|20438.5|20348.5|23
1655993640000|2022-06-23 14:14:00|20454.3|20364.3|20463.2|20373.2|20472.9|20382.9|20454.3|20364.3|40
1655993650000|2022-06-23 14:14:10|20463.5|20373.5|20460.3|20370.3|20463.5|20373.5|20458.3|20368.3|30
1655993660000|2022-06-23 14:14:20|20459.8|20369.8|20460.8|20370.8|20466|20376|20449.9|20359.9|30
1655993670000|2022-06-23 14:14:30|20461|20371|20445.3|20355.3|20462.8|20372.8|20445.3|20355.3|27
1655993680000|2022-06-23 14:14:40|20445.6|20355.6|20446.2|20356.2|20463.8|20373.8|20445.6|20355.6|29
1655993690000|2022-06-23 14:14:50|20446.3|20356.3|20457.4|20367.4|20457.4|20367.4|20445.6|20355.6|27
1655993700000|2022-06-23 14:15:00|20457.8|20367.8|20449.7|20359.7|20465.3|20375.3|20445.6|20355.6|36
1655993710000|2022-06-23 14:15:10|20453.3|20363.3|20462.4|20372.4|20465.7|20375.7|20453.3|20363.3|37
1655993720000|2022-06-23 14:15:20|20462.5|20372.5|20460|20370|20463.8|20373.8|20458.3|20368.3|37
1655993730000|2022-06-23 14:15:30|20460.3|20370.3|20470.9|20380.9|20480.2|20390.2|20460.3|20370.3|34
1655993740000|2022-06-23 14:15:40|20472|20382|20471.6|20381.6|20472.7|20382.7|20468.4|20378.4|31
1655993750000|2022-06-23 14:15:50|20471.7|20381.7|20470.8|20380.8|20471.9|20381.9|20469|20379|26
1655993760000|2022-06-23 14:16:00|20470.9|20380.9|20469.2|20379.2|20475.9|20385.9|20467.6|20377.6|32
1655993770000|2022-06-23 14:16:10|20469.6|20379.6|20473|20383|20475|20385|20469|20379|29
1655993780000|2022-06-23 14:16:20|20473.1|20383.1|20470.6|20380.6|20476.7|20386.7|20469.4|20379.4|30
1655993790000|2022-06-23 14:16:30|20470.9|20380.9|20472.5|20382.5|20479.5|20389.5|20469.2|20379.2|30
1655993800000|2022-06-23 14:16:40|20472.9|20382.9|20478.7|20388.7|20478.7|20388.7|20470.4|20380.4|27
1655993810000|2022-06-23 14:16:50|20478.6|20388.6|20481|20391|20481.9|20391.9|20476.7|20386.7|39
1655993820000|2022-06-23 14:17:00|20486.2|20396.2|20476.7|20386.7|20486.2|20396.2|20472.8|20382.8|35
1655993830000|2022-06-23 14:17:10|20476.1|20386.1|20473.6|20383.6|20477.2|20387.2|20469.9|20379.9|24
1655993840000|2022-06-23 14:17:20|20472.7|20382.7|20466.8|20376.8|20473.6|20383.6|20465.4|20375.4|26
1655993850000|2022-06-23 14:17:30|20466.3|20376.3|20469|20379|20472.7|20382.7|20466.3|20376.3|31
1655993860000|2022-06-23 14:17:40|20468.7|20378.7|20461.3|20371.3|20477.3|20387.3|20461.3|20371.3|33
1655993870000|2022-06-23 14:17:50|20461.7|20371.7|20465.9|20375.9|20465.9|20375.9|20458|20368|33
1655993880000|2022-06-23 14:18:00|20464.1|20374.1|20472.9|20382.9|20472.9|20382.9|20462.9|20372.9|30
1655993890000|2022-06-23 14:18:10|20472.7|20382.7|20482.4|20392.4|20482.5|20392.5|20472.7|20382.7|36
1655993900000|2022-06-23 14:18:20|20482.5|20392.5|20470.8|20380.8|20483|20393|20469.1|20379.1|36
1655993910000|2022-06-23 14:18:30|20470.3|20380.3|20461.5|20371.5|20470.3|20380.3|20461.5|20371.5|31
1655993920000|2022-06-23 14:18:40|20463.4|20373.4|20455.1|20365.1|20463.4|20373.4|20448.5|20358.5|37
1655993930000|2022-06-23 14:18:50|20453.8|20363.8|20450.4|20360.4|20458.9|20368.9|20448.3|20358.3|30
1655993940000|2022-06-23 14:19:00|20449.9|20359.9|20449.9|20359.9|20457.5|20367.5|20449.1|20359.1|34
1655993950000|2022-06-23 14:19:10|20450.5|20360.5|20450.6|20360.6|20452.5|20362.5|20449.1|20359.1|24
1655993960000|2022-06-23 14:19:20|20450.8|20360.8|20453.3|20363.3|20461.7|20371.7|20449.9|20359.9|31
1655993970000|2022-06-23 14:19:30|20454.1|20364.1|20450|20360|20454.1|20364.1|20449.9|20359.9|26
1655993980000|2022-06-23 14:19:40|20450.1|20360.1|20451|20361|20453.5|20363.5|20448.7|20358.7|32
1655993990000|2022-06-23 14:19:50|20450.9|20360.9|20455.2|20365.2|20455.6|20365.6|20450.5|20360.5|30
1655994000000|2022-06-23 14:20:00|20456.8|20366.8|20467.6|20377.6|20467.6|20377.6|20454.1|20364.1|34
1655994010000|2022-06-23 14:20:10|20467.2|20377.2|20464.3|20374.3|20467.2|20377.2|20459.3|20369.3|34
1655994020000|2022-06-23 14:20:20|20462.5|20372.5|20458.4|20368.4|20463.2|20373.2|20452.6|20362.6|39
1655994030000|2022-06-23 14:20:30|20454.3|20364.3|20455.6|20365.6|20460.3|20370.3|20453.8|20363.8|32
1655994040000|2022-06-23 14:20:40|20456.9|20366.9|20456|20366|20458.9|20368.9|20452.7|20362.7|34
1655994050000|2022-06-23 14:20:50|20455|20365|20470.3|20380.3|20472.2|20382.2|20452.8|20362.8|33
1655994060000|2022-06-23 14:21:00|20470.6|20380.6|20469.3|20379.3|20471.6|20381.6|20464.7|20374.7|37
1655994070000|2022-06-23 14:21:10|20468.6|20378.6|20474.7|20384.7|20477.2|20387.2|20468.6|20378.6|34
1655994080000|2022-06-23 14:21:20|20474.1|20384.1|20497|20407|20498|20408|20473.8|20383.8|35
1655994090000|2022-06-23 14:21:30|20496.9|20406.9|20501.6|20411.6|20506.2|20416.2|20495.9|20405.9|39
1655994100000|2022-06-23 14:21:40|20500.6|20410.6|20515.9|20425.9|20515.9|20425.9|20500.6|20410.6|37
1655994110000|2022-06-23 14:21:50|20518.2|20428.2|20510.2|20420.2|20519.8|20429.8|20505.6|20415.6|35
1655994120000|2022-06-23 14:22:00|20509.5|20419.5|20508.9|20418.9|20515.9|20425.9|20505.6|20415.6|33
1655994130000|2022-06-23 14:22:10|20508.5|20418.5|20502.1|20412.1|20508.5|20418.5|20500.1|20410.1|31
1655994140000|2022-06-23 14:22:20|20501.9|20411.9|20498.4|20408.4|20503|20413|20498.4|20408.4|27
1655994150000|2022-06-23 14:22:30|20498.7|20408.7|20486.5|20396.5|20500.1|20410.1|20486.3|20396.3|35
1655994160000|2022-06-23 14:22:40|20486.4|20396.4|20486.9|20396.9|20488.6|20398.6|20485.9|20395.9|33
1655994170000|2022-06-23 14:22:50|20486.5|20396.5|20494.1|20404.1|20494.1|20404.1|20486.4|20396.4|34
1655994180000|2022-06-23 14:23:00|20493.6|20403.6|20504.6|20414.6|20506|20416|20493.2|20403.2|35
1655994190000|2022-06-23 14:23:10|20505.4|20415.4|20505.8|20415.8|20505.8|20415.8|20494.8|20404.8|37
1655994200000|2022-06-23 14:23:20|20505.7|20415.7|20508.1|20418.1|20508.1|20418.1|20499.4|20409.4|38
1655994210000|2022-06-23 14:23:30|20506.8|20416.8|20507.9|20417.9|20510|20420|20506.2|20416.2|32
1655994220000|2022-06-23 14:23:40|20506.7|20416.7|20505.8|20415.8|20507|20417|20502.7|20412.7|28
1655994230000|2022-06-23 14:23:50|20505.4|20415.4|20508.1|20418.1|20513.1|20423.1|20505.4|20415.4|33
1655994240000|2022-06-23 14:24:00|20505.9|20415.9|20516.8|20426.8|20516.8|20426.8|20497.8|20407.8|35
1655994250000|2022-06-23 14:24:10|20516.7|20426.7|20513.3|20423.3|20526.5|20436.5|20511.2|20421.2|33
1655994260000|2022-06-23 14:24:20|20512.6|20422.6|20510.6|20420.6|20514.3|20424.3|20505.8|20415.8|29
1655994270000|2022-06-23 14:24:30|20510.3|20420.3|20503.7|20413.7|20511.4|20421.4|20498.6|20408.6|32
1655994280000|2022-06-23 14:24:40|20501.8|20411.8|20501.4|20411.4|20501.8|20411.8|20496.4|20406.4|31
1655994290000|2022-06-23 14:24:50|20502.2|20412.2|20497.1|20407.1|20506.5|20416.5|20495.7|20405.7|21
1655994300000|2022-06-23 14:25:00|20497|20407|20494.6|20404.6|20503.8|20413.8|20489|20399|37
1655994310000|2022-06-23 14:25:10|20494.3|20404.3|20496.4|20406.4|20497.4|20407.4|20490.8|20400.8|36
1655994320000|2022-06-23 14:25:20|20497.9|20407.9|20500.8|20410.8|20506.9|20416.9|20491.5|20401.5|39
1655994330000|2022-06-23 14:25:30|20500.7|20410.7|20508.7|20418.7|20515.7|20425.7|20500.4|20410.4|37
1655994340000|2022-06-23 14:25:40|20508.9|20418.9|20511.6|20421.6|20515.4|20425.4|20507.3|20417.3|35
1655994350000|2022-06-23 14:25:50|20511.4|20421.4|20508.2|20418.2|20512.6|20422.6|20507.6|20417.6|30
1655994360000|2022-06-23 14:26:00|20508.1|20418.1|20511.1|20421.1|20512.4|20422.4|20506.5|20416.5|33
1655994370000|2022-06-23 14:26:10|20510.9|20420.9|20505.8|20415.8|20510.9|20420.9|20503.2|20413.2|33
1655994380000|2022-06-23 14:26:20|20505.5|20415.5|20506.9|20416.9|20509.2|20419.2|20505.5|20415.5|29
1655994390000|2022-06-23 14:26:30|20506.7|20416.7|20504.8|20414.8|20511.7|20421.7|20498.6|20408.6|32
1655994400000|2022-06-23 14:26:40|20505.1|20415.1|20498.9|20408.9|20506.4|20416.4|20495.6|20405.6|27
1655994410000|2022-06-23 14:26:50|20499.2|20409.2|20490|20400|20500.8|20410.8|20483.8|20393.8|36
1655994420000|2022-06-23 14:27:00|20492.5|20402.5|20503.6|20413.6|20506|20416|20489|20399|38
1655994430000|2022-06-23 14:27:10|20504.3|20414.3|20501.5|20411.5|20505.9|20415.9|20499.1|20409.1|26
1655994440000|2022-06-23 14:27:20|20502.1|20412.1|20507.1|20417.1|20509.7|20419.7|20499.7|20409.7|38
1655994450000|2022-06-23 14:27:30|20507.2|20417.2|20508.6|20418.6|20509.2|20419.2|20506.2|20416.2|36
1655994460000|2022-06-23 14:27:40|20507.3|20417.3|20503.3|20413.3|20509.3|20419.3|20500.2|20410.2|36
1655994470000|2022-06-23 14:27:50|20504.7|20414.7|20498.2|20408.2|20512.7|20422.7|20495.2|20405.2|27
1655994480000|2022-06-23 14:28:00|20497.2|20407.2|20499.2|20409.2|20505.1|20415.1|20496.4|20406.4|33
1655994490000|2022-06-23 14:28:10|20499.3|20409.3|20507|20417|20507.7|20417.7|20499.3|20409.3|31
1655994500000|2022-06-23 14:28:20|20507.2|20417.2|20506.8|20416.8|20511.4|20421.4|20505.5|20415.5|38
1655994510000|2022-06-23 14:28:30|20505.3|20415.3|20498.1|20408.1|20513|20423|20498.1|20408.1|32
1655994520000|2022-06-23 14:28:40|20497.3|20407.3|20494.1|20404.1|20511.5|20421.5|20493.9|20403.9|35
1655994530000|2022-06-23 14:28:50|20495|20405|20497.8|20407.8|20499.2|20409.2|20493.1|20403.1|33
1655994540000|2022-06-23 14:29:00|20500.1|20410.1|20501.9|20411.9|20507|20417|20493.3|20403.3|37
1655994550000|2022-06-23 14:29:10|20502.2|20412.2|20506|20416|20510.7|20420.7|20500.3|20410.3|33
1655994560000|2022-06-23 14:29:20|20508.2|20418.2|20496.5|20406.5|20508.2|20418.2|20494.8|20404.8|37
1655994570000|2022-06-23 14:29:30|20497.2|20407.2|20494.5|20404.5|20497.2|20407.2|20491.6|20401.6|31
1655994580000|2022-06-23 14:29:40|20494.6|20404.6|20494.4|20404.4|20497.9|20407.9|20493.4|20403.4|32
1655994590000|2022-06-23 14:29:50|20493.9|20403.9|20493.8|20403.8|20499.8|20409.8|20493.7|20403.7|26
1655994600000|2022-06-23 14:30:00|20519.7|20379.7|20530.9|20390.9|20534.3|20415.1|20497.4|20379.7|32
1655994610000|2022-06-23 14:30:10|20530.8|20390.8|20532.1|20392.1|20532.8|20418.1|20503.3|20386.5|38
1655994620000|2022-06-23 14:30:20|20532|20392|20509.9|20419.9|20537.1|20421.1|20506.9|20392|32
1655994630000|2022-06-23 14:30:30|20535.1|20395.1|20534.7|20394.7|20538.9|20424.9|20512.3|20391.8|32
1655994640000|2022-06-23 14:30:40|20509.2|20419.2|20534.7|20394.7|20535.9|20420.1|20509.2|20393.7|31
1655994650000|2022-06-23 14:30:50|20534.9|20394.9|20522.6|20382.6|20539.2|20409.1|20499.1|20382.6|26
1655994660000|2022-06-23 14:31:00|20523.3|20383.3|20515|20375|20530.9|20390.9|20480.8|20369.4|11
1655994670000|2022-06-23 14:31:10|20513.9|20373.9|20529.6|20389.6|20529.6|20410.4|20488.5|20372.8|39
1655994680000|2022-06-23 14:31:20|20530.2|20390.2|20541.4|20401.4|20543|20428|20508.8|20390.2|38
1655994690000|2022-06-23 14:31:30|20541|20401|20534.6|20394.6|20541|20426|20509.7|20391|35
1655994700000|2022-06-23 14:31:40|20534.5|20394.5|20532.4|20392.4|20534.5|20421.2|20507.6|20387.8|34
1655994710000|2022-06-23 14:31:50|20533.1|20393.1|20541|20401|20541.7|20424.9|20509.2|20393.1|33
1655994720000|2022-06-23 14:32:00|20541.7|20401.7|20535|20395|20544.4|20416.3|20506.3|20389.4|34
1655994730000|2022-06-23 14:32:10|20537.2|20397.2|20539.4|20399.4|20539.5|20423.4|20511.6|20394.5|37
1655994740000|2022-06-23 14:32:20|20539.1|20399.1|20528.6|20388.6|20539.1|20424.6|20500.9|20385.5|36
1655994750000|2022-06-23 14:32:30|20529.8|20389.8|20522.2|20382.2|20531|20416|20498.8|20382.2|35
1655994760000|2022-06-23 14:32:40|20522.9|20382.9|20527.2|20387.2|20534|20407.3|20497.2|20382.2|36
1655994770000|2022-06-23 14:32:50|20527|20387|20528.1|20388.1|20529.3|20414.5|20504.5|20384.2|28
1655994780000|2022-06-23 14:33:00|20528|20388|20513.7|20373.7|20528|20405.5|20488.2|20372.8|35
1655994790000|2022-06-23 14:33:10|20514.1|20374.1|20492.1|20402.1|20523.3|20406.4|20492|20374|32
1655994800000|2022-06-23 14:33:20|20492.4|20402.4|20519.3|20379.3|20525.5|20408.9|20491.3|20379.3|35
1655994810000|2022-06-23 14:33:30|20518.5|20378.5|20523.7|20383.7|20524.1|20405.5|20495.5|20377.2|30
1655994820000|2022-06-23 14:33:40|20523.5|20383.5|20517.5|20377.5|20523.5|20404.7|20492.8|20375.8|29
1655994830000|2022-06-23 14:33:50|20516.5|20376.5|20490.5|20400.5|20520|20402|20487|20372.7|31
1655994840000|2022-06-23 14:34:00|20490.7|20400.7|20517.5|20377.5|20517.5|20401.8|20488.2|20370.4|32
1655994850000|2022-06-23 14:34:10|20517.6|20377.6|20532.4|20392.4|20533.3|20412.6|20501.7|20377.6|30
1655994860000|2022-06-23 14:34:20|20531.7|20391.7|20528.5|20388.5|20535.7|20416.7|20505.1|20388.5|32
1655994870000|2022-06-23 14:34:30|20528.4|20388.4|20530.8|20390.8|20532.9|20416.9|20502|20386.8|36
1655994880000|2022-06-23 14:34:40|20531|20391|20506.3|20416.3|20541.2|20416.3|20505.5|20388.1|30
1655994890000|2022-06-23 14:34:50|20506.2|20416.2|20531|20391|20531|20416.2|20497|20383.3|29
1655994900000|2022-06-23 14:35:00|20527.9|20387.9|20515.1|20375.1|20531|20414.2|20491.6|20375.1|30
1655994910000|2022-06-23 14:35:10|20516.3|20376.3|20495.2|20405.2|20527.3|20405.7|20493.7|20376.3|32
1655994920000|2022-06-23 14:35:20|20520.7|20380.7|20514.6|20374.6|20520.7|20404.4|20492.7|20374.3|32
1655994930000|2022-06-23 14:35:30|20514.1|20374.1|20488.3|20398.3|20514.1|20403.1|20485.4|20372.8|33
1655994940000|2022-06-23 14:35:40|20489|20399|20484.4|20394.4|20490.1|20400.1|20484.4|20394.4|7
1655994950000|2022-06-23 14:35:50|20530.1|20390.1|20530.1|20390.1|20530.1|20390.1|20530.1|20390.1|1
1655994960000|2022-06-23 14:36:00|20501.3|20411.3|20523.6|20383.6|20534|20411.3|20501.3|20382.4|5
1655994970000|2022-06-23 14:36:10|20535.3|20395.3|20509.9|20419.9|20535.3|20420.6|20509.9|20386.6|4
1655994980000|2022-06-23 14:36:20|20510.6|20420.6|20523.6|20383.6|20544.6|20420.6|20510.6|20383.6|7
1655994990000|2022-06-23 14:36:30|20535.4|20395.4|20529.9|20389.9|20541.7|20419.7|20509.4|20386.6|11
1655995000000|2022-06-23 14:36:40|20534.1|20394.1|20522.6|20382.6|20541|20401|20522.6|20382.6|17
1655995010000|2022-06-23 14:36:50|20522.4|20382.4|20524.2|20384.2|20525.3|20385.3|20522.1|20382.1|28
1655995020000|2022-06-23 14:37:00|20524.3|20384.3|20524.5|20384.5|20525.3|20409.5|20499.5|20381.7|30
1655995030000|2022-06-23 14:37:10|20524.1|20384.1|20524.8|20384.8|20527.4|20412.1|20499.2|20382.4|34
1655995040000|2022-06-23 14:37:20|20525|20385|20520.9|20380.9|20525|20411.2|20497.7|20380.9|27
1655995050000|2022-06-23 14:37:30|20522.6|20382.6|20520.5|20380.5|20526.5|20386.5|20518.3|20378.3|33
1655995060000|2022-06-23 14:37:40|20520.9|20380.9|20522.9|20382.9|20524.8|20408.6|20498.6|20380.5|28
1655995070000|2022-06-23 14:37:50|20522.8|20382.8|20524.5|20384.5|20525.2|20409.6|20498.6|20382.2|29
1655995080000|2022-06-23 14:38:00|20525.4|20385.4|20525.2|20385.2|20527.9|20387.9|20522.7|20382.7|35
1655995090000|2022-06-23 14:38:10|20527.6|20387.6|20528.7|20388.7|20529.1|20414.1|20502.6|20384.2|31
1655995100000|2022-06-23 14:38:20|20528.8|20388.8|20526.9|20386.9|20528.8|20413|20503|20385.1|33
1655995110000|2022-06-23 14:38:30|20525.6|20385.6|20523.7|20383.7|20526.3|20406.8|20496.8|20383|29
1655995120000|2022-06-23 14:38:40|20521.4|20381.4|20523.3|20383.3|20524.9|20409.7|20499|20379.5|35
1655995130000|2022-06-23 14:38:50|20523.4|20383.4|20523.5|20383.5|20524.7|20408.2|20498.1|20383.1|21
1655995140000|2022-06-23 14:39:00|20523.4|20383.4|20522.7|20382.7|20525.5|20385.5|20522.7|20382.7|29
1655995150000|2022-06-23 14:39:10|20522.8|20382.8|20494.9|20404.9|20524.1|20404.9|20494.9|20375.5|26
1655995160000|2022-06-23 14:39:20|20494.3|20404.3|20480|20390|20520|20404.3|20478.4|20363.4|33
1655995170000|2022-06-23 14:39:30|20479.2|20389.2|20509.9|20369.9|20509.9|20389.4|20478.7|20364.3|30
1655995180000|2022-06-23 14:39:40|20511.4|20371.4|20514.3|20374.3|20516.5|20400.2|20490.2|20369.4|32
1655995190000|2022-06-23 14:39:50|20512.3|20372.3|20514.2|20374.2|20515.3|20375.3|20512.3|20372.3|27
1655995200000|2022-06-23 14:40:00|20513.6|20373.6|20523.9|20383.9|20524.1|20406.6|20496.6|20373.6|24
1655995210000|2022-06-23 14:40:10|20525.9|20385.9|20550|20410|20550|20413|20503|20385.9|25
1655995220000|2022-06-23 14:40:20|20548.6|20408.6|20570.2|20430.2|20570.7|20446|20530.9|20408.6|24
1655995230000|2022-06-23 14:40:30|20570.3|20430.3|20572.9|20432.9|20578.5|20460.4|20546.5|20430.3|32
1655995240000|2022-06-23 14:40:40|20572.6|20432.6|20568.5|20428.5|20572.9|20453|20543|20419.9|34
1655995250000|2022-06-23 14:40:50|20568.8|20428.8|20576.6|20436.6|20583.3|20460.5|20550.5|20427.9|33
1655995260000|2022-06-23 14:41:00|20576.8|20436.8|20554.5|20464.5|20580.1|20464.5|20551|20436|32
1655995270000|2022-06-23 14:41:10|20554.2|20464.2|20584.1|20444.1|20589.9|20467.1|20554.2|20438.9|24
1655995280000|2022-06-23 14:41:20|20575.9|20435.9|20579|20439|20582.7|20460.4|20546.5|20430.4|14
1655995290000|2022-06-23 14:41:30|20577.6|20437.6|20578.5|20438.5|20580.5|20464.9|20551.8|20436.7|34
1655995300000|2022-06-23 14:41:40|20578|20438|20570|20430|20579.5|20458.9|20548.9|20428.1|38
1655995310000|2022-06-23 14:41:50|20568.6|20428.6|20549.6|20459.6|20574.8|20459.6|20549.5|20426.1|37
1655995320000|2022-06-23 14:42:00|20574.8|20434.8|20588.2|20448.2|20590.4|20472.9|20550.9|20434.8|38
1655995330000|2022-06-23 14:42:10|20588.9|20448.9|20594.8|20454.8|20598.1|20458.1|20587.4|20447.4|37
1655995340000|2022-06-23 14:42:20|20594.7|20454.7|20586|20446|20598.7|20480.2|20569.4|20444.9|36
1655995350000|2022-06-23 14:42:30|20586.1|20446.1|20583.5|20443.5|20587.2|20470.9|20560.9|20441.7|35
1655995360000|2022-06-23 14:42:40|20583.7|20443.7|20588.2|20448.2|20589.6|20474.2|20560.9|20442|34
1655995370000|2022-06-23 14:42:50|20588.3|20448.3|20583.6|20443.6|20588.3|20448.3|20579.3|20439.3|30
1655995380000|2022-06-23 14:43:00|20583.3|20443.3|20584.5|20444.5|20589.2|20468.7|20558.7|20443.3|33
1655995390000|2022-06-23 14:43:10|20584.7|20444.7|20599.2|20459.2|20599.2|20481.1|20568.3|20444.2|32
1655995400000|2022-06-23 14:43:20|20598.3|20458.3|20597|20457|20602.5|20485.7|20575.6|20451.3|30
1655995410000|2022-06-23 14:43:30|20598.6|20458.6|20593.3|20453.3|20599|20481.9|20566.6|20451.6|28
1655995420000|2022-06-23 14:43:40|20594.6|20454.6|20593.3|20453.3|20599.2|20459.2|20592.6|20452.6|30
1655995430000|2022-06-23 14:43:50|20594.7|20454.7|20597.6|20457.6|20598.3|20480.6|20570.6|20453.3|25
1655995440000|2022-06-23 14:44:00|20597.8|20457.8|20596.1|20456.1|20600.4|20460.4|20593.6|20453.6|31
1655995450000|2022-06-23 14:44:10|20593.6|20453.6|20594|20454|20595.4|20479.7|20569.7|20452.1|33
1655995460000|2022-06-23 14:44:20|20594.1|20454.1|20593|20453|20594.4|20454.4|20591.9|20451.9|21
1655995470000|2022-06-23 14:44:30|20593.5|20453.5|20594.1|20454.1|20596|20456|20592.9|20452.9|26
1655995480000|2022-06-23 14:44:40|20594.8|20454.8|20599.6|20459.6|20601.4|20480.2|20570.1|20454.8|28
1655995490000|2022-06-23 14:44:50|20600|20460|20599.4|20459.4|20600.3|20460.3|20597.3|20457.3|22
1655995500000|2022-06-23 14:45:00|20570.2|20480.2|20571.2|20481.2|20578.4|20488.4|20570.2|20480.2|32
1655995510000|2022-06-23 14:45:10|20571.3|20481.3|20571.5|20481.5|20573.7|20483.7|20570.1|20480.1|34
1655995520000|2022-06-23 14:45:20|20571.9|20481.9|20571.9|20481.9|20573.2|20483.2|20571.7|20481.7|23
1655995530000|2022-06-23 14:45:30|20571.5|20481.5|20572.4|20482.4|20572.7|20482.7|20569.7|20479.7|24
1655995540000|2022-06-23 14:45:40|20572.6|20482.6|20568.9|20478.9|20572.8|20482.8|20568.9|20478.9|24
1655995550000|2022-06-23 14:45:50|20569.5|20479.5|20570.1|20480.1|20570.4|20480.4|20569.1|20479.1|16
1655995560000|2022-06-23 14:46:00|20570.5|20480.5|20570.7|20480.7|20572.7|20482.7|20570|20480|28
1655995570000|2022-06-23 14:46:10|20569.3|20479.3|20580.3|20490.3|20581.5|20491.5|20569.3|20479.3|33
1655995580000|2022-06-23 14:46:20|20580.7|20490.7|20583.2|20493.2|20585.6|20495.6|20580|20490|28
1655995590000|2022-06-23 14:46:30|20582.9|20492.9|20585.2|20495.2|20585.2|20495.2|20580|20490|36
1655995600000|2022-06-23 14:46:40|20584.9|20494.9|20603.8|20513.8|20603.8|20513.8|20584.6|20494.6|34
1655995610000|2022-06-23 14:46:50|20603.4|20513.4|20597.6|20507.6|20607.3|20517.3|20591.6|20501.6|32
1655995620000|2022-06-23 14:47:00|20599.9|20509.9|20604|20514|20605.4|20515.4|20597.5|20507.5|33
1655995630000|2022-06-23 14:47:10|20603|20513|20600.9|20510.9|20604.4|20514.4|20598.7|20508.7|34
1655995640000|2022-06-23 14:47:20|20600.6|20510.6|20599.5|20509.5|20602.9|20512.9|20598.5|20508.5|29
1655995650000|2022-06-23 14:47:30|20599.2|20509.2|20594.9|20504.9|20601.3|20511.3|20592.4|20502.4|31
1655995660000|2022-06-23 14:47:40|20594.5|20504.5|20596.4|20506.4|20596.8|20506.8|20594.1|20504.1|34
1655995670000|2022-06-23 14:47:50|20596.3|20506.3|20593.7|20503.7|20596.7|20506.7|20593.7|20503.7|26
1655995680000|2022-06-23 14:48:00|20593.8|20503.8|20592.6|20502.6|20593.9|20503.9|20587.5|20497.5|36
1655995690000|2022-06-23 14:48:10|20592.1|20502.1|20592.4|20502.4|20593.7|20503.7|20590.5|20500.5|31
1655995700000|2022-06-23 14:48:20|20591.5|20501.5|20597.2|20507.2|20597.5|20507.5|20591.3|20501.3|30
1655995710000|2022-06-23 14:48:30|20598.3|20508.3|20593.1|20503.1|20598.3|20508.3|20591.8|20501.8|33
1655995720000|2022-06-23 14:48:40|20592.9|20502.9|20590|20500|20593|20503|20588.2|20498.2|20
1655995730000|2022-06-23 14:48:50|20589.4|20499.4|20591.4|20501.4|20592.9|20502.9|20589.4|20499.4|23
1655995740000|2022-06-23 14:49:00|20592.9|20502.9|20592|20502|20599.4|20509.4|20590.8|20500.8|34
1655995750000|2022-06-23 14:49:10|20591.9|20501.9|20591.9|20501.9|20593|20503|20591.2|20501.2|27
1655995760000|2022-06-23 14:49:20|20592|20502|20593.1|20503.1|20593.3|20503.3|20590.9|20500.9|27
1655995770000|2022-06-23 14:49:30|20593.9|20503.9|20593.9|20503.9|20597.6|20507.6|20590.4|20500.4|29
1655995780000|2022-06-23 14:49:40|20593.8|20503.8|20593.2|20503.2|20594.2|20504.2|20587.1|20497.1|16
1655995790000|2022-06-23 14:49:50|20597.9|20507.9|20590.1|20500.1|20597.9|20507.9|20590.1|20500.1|5
1655995800000|2022-06-23 14:50:00|20581|20491|20568.2|20478.2|20581|20491|20568.2|20478.2|2
1655995860000|2022-06-23 14:51:00|20571.3|20481.3|20571.1|20481.1|20571.3|20481.3|20571.1|20481.1|2
1655995870000|2022-06-23 14:51:10|20575.6|20485.6|20575.6|20485.6|20575.6|20485.6|20572.5|20482.5|4
1655995880000|2022-06-23 14:51:20|20572.3|20482.3|20565.1|20475.1|20572.5|20482.5|20565.1|20475.1|13
1655995890000|2022-06-23 14:51:30|20564.5|20474.5|20564.1|20474.1|20568.3|20478.3|20562.1|20472.1|12
1655995900000|2022-06-23 14:51:40|20565.8|20475.8|20577.7|20487.7|20577.7|20487.7|20565.6|20475.6|26
1655995910000|2022-06-23 14:51:50|20578.5|20488.5|20570.6|20480.6|20581.9|20491.9|20570.4|20480.4|24
1655995920000|2022-06-23 14:52:00|20571|20481|20558|20468|20571.1|20481.1|20548.2|20458.2|35
1655995930000|2022-06-23 14:52:10|20558.1|20468.1|20567.3|20477.3|20572.5|20482.5|20557.4|20467.4|37
1655995940000|2022-06-23 14:52:20|20570.4|20480.4|20588.4|20498.4|20591.6|20501.6|20568.6|20478.6|38
1655995950000|2022-06-23 14:52:30|20588|20498|20580.7|20490.7|20592.6|20502.6|20580.2|20490.2|37
1655995960000|2022-06-23 14:52:40|20580.2|20490.2|20582.7|20492.7|20582.7|20492.7|20578.5|20488.5|32
1655995970000|2022-06-23 14:52:50|20582.6|20492.6|20587.2|20497.2|20587.9|20497.9|20582.6|20492.6|34
1655995980000|2022-06-23 14:53:00|20587|20497|20581.3|20491.3|20587.4|20497.4|20580.3|20490.3|28
1655995990000|2022-06-23 14:53:10|20586.9|20496.9|20583.8|20493.8|20588.7|20498.7|20582|20492|29
1655996000000|2022-06-23 14:53:20|20584|20494|20582.8|20492.8|20584.7|20494.7|20581.8|20491.8|31
1655996010000|2022-06-23 14:53:30|20582.7|20492.7|20584.7|20494.7|20584.7|20494.7|20581.4|20491.4|21
1655996020000|2022-06-23 14:53:40|20584.4|20494.4|20578.9|20488.9|20586.9|20496.9|20578.9|20488.9|26
1655996030000|2022-06-23 14:53:50|20578.6|20488.6|20583.5|20493.5|20584.8|20494.8|20573.2|20483.2|31
1655996040000|2022-06-23 14:54:00|20583.6|20493.6|20581.7|20491.7|20586.7|20496.7|20576.1|20486.1|37
1655996050000|2022-06-23 14:54:10|20582.2|20492.2|20581.4|20491.4|20585.4|20495.4|20579.5|20489.5|33
1655996060000|2022-06-23 14:54:20|20581.3|20491.3|20581|20491|20585.7|20495.7|20579.7|20489.7|32
1655996070000|2022-06-23 14:54:30|20581.1|20491.1|20585.7|20495.7|20586.1|20496.1|20580.6|20490.6|27
1655996080000|2022-06-23 14:54:40|20585.6|20495.6|20589.7|20499.7|20591|20501|20585.6|20495.6|28
1655996090000|2022-06-23 14:54:50|20589.8|20499.8|20589.8|20499.8|20589.9|20499.9|20586.9|20496.9|29
1655996100000|2022-06-23 14:55:00|20589.7|20499.7|20592.4|20502.4|20592.9|20502.9|20586.8|20496.8|29
1655996110000|2022-06-23 14:55:10|20592.2|20502.2|20590.9|20500.9|20592.5|20502.5|20588.3|20498.3|30
1655996120000|2022-06-23 14:55:20|20590.7|20500.7|20593.6|20503.6|20594.2|20504.2|20588.5|20498.5|26
1655996130000|2022-06-23 14:55:30|20592.7|20502.7|20592|20502|20595.3|20505.3|20590.5|20500.5|28
1655996140000|2022-06-23 14:55:40|20592.2|20502.2|20594.4|20504.4|20594.4|20504.4|20591.1|20501.1|33
1655996150000|2022-06-23 14:55:50|20593.8|20503.8|20592.3|20502.3|20599.2|20509.2|20590.6|20500.6|32
1655996160000|2022-06-23 14:56:00|20592.2|20502.2|20594.1|20504.1|20594.2|20504.2|20590.6|20500.6|30
1655996170000|2022-06-23 14:56:10|20594|20504|20600.1|20510.1|20601.6|20511.6|20594|20504|31
1655996180000|2022-06-23 14:56:20|20599.9|20509.9|20607.8|20517.8|20609.4|20519.4|20599.2|20509.2|36
1655996190000|2022-06-23 14:56:30|20608.3|20518.3|20632.4|20542.4|20633.4|20543.4|20607.8|20517.8|37
1655996200000|2022-06-23 14:56:40|20630.2|20540.2|20621.5|20531.5|20631.1|20541.1|20621.4|20531.4|38
1655996210000|2022-06-23 14:56:50|20621.8|20531.8|20621|20531|20622|20532|20618.8|20528.8|25
1655996220000|2022-06-23 14:57:00|20620.2|20530.2|20618.8|20528.8|20620.2|20530.2|20615.2|20525.2|33
1655996230000|2022-06-23 14:57:10|20619|20529|20632.9|20542.9|20635.6|20545.6|20618.8|20528.8|35
1655996240000|2022-06-23 14:57:20|20634.1|20544.1|20632.2|20542.2|20635.4|20545.4|20630.2|20540.2|36
1655996250000|2022-06-23 14:57:30|20632.3|20542.3|20633.6|20543.6|20635.6|20545.6|20632.1|20542.1|36
1655996260000|2022-06-23 14:57:40|20633.1|20543.1|20631.7|20541.7|20635.4|20545.4|20628.9|20538.9|38
1655996270000|2022-06-23 14:57:50|20631|20541|20624.5|20534.5|20632.7|20542.7|20621.5|20531.5|22
1655996280000|2022-06-23 14:58:00|20634.2|20544.2|20619.8|20529.8|20634.2|20544.2|20616.1|20526.1|22
1655996290000|2022-06-23 14:58:10|20622.5|20532.5|20621.6|20531.6|20626.3|20536.3|20621|20531|29
1655996300000|2022-06-23 14:58:20|20619|20529|20622.4|20532.4|20624.9|20534.9|20617.9|20527.9|33
1655996310000|2022-06-23 14:58:30|20622.3|20532.3|20619.9|20529.9|20622.3|20532.3|20617.1|20527.1|26
1655996320000|2022-06-23 14:58:40|20620.6|20530.6|20624.6|20534.6|20625.7|20535.7|20619.7|20529.7|31
1655996330000|2022-06-23 14:58:50|20625.1|20535.1|20632|20542|20632|20542|20624.6|20534.6|35
1655996340000|2022-06-23 14:59:00|20632.2|20542.2|20630.2|20540.2|20633.1|20543.1|20628.8|20538.8|31
1655996350000|2022-06-23 14:59:10|20630.3|20540.3|20636.2|20546.2|20636.2|20546.2|20628.9|20538.9|36
1655996360000|2022-06-23 14:59:20|20636.4|20546.4|20639.3|20549.3|20639.4|20549.4|20634.2|20544.2|25
1655996370000|2022-06-23 14:59:30|20640|20550|20632.3|20542.3|20641.6|20551.6|20632.3|20542.3|35
1655996380000|2022-06-23 14:59:40|20631.4|20541.4|20634.5|20544.5|20634.5|20544.5|20631.4|20541.4|35
1655996390000|2022-06-23 14:59:50|20635.7|20545.7|20637.3|20547.3|20637.3|20547.3|20635|20545|30
1655996400000|2022-06-23 15:00:00|20638.7|20548.7|20647.5|20557.5|20647.5|20557.5|20632.7|20542.7|17
1655996410000|2022-06-23 15:00:10|20633.3|20543.3|20630.3|20540.3|20633.3|20543.3|20629.5|20539.5|9
1655996420000|2022-06-23 15:00:20|20638.5|20548.5|20634.5|20544.5|20638.5|20548.5|20633.7|20543.7|4
1655996430000|2022-06-23 15:00:30|20628.9|20538.9|20630.5|20540.5|20630.5|20540.5|20628.9|20538.9|3
1655996440000|2022-06-23 15:00:40|20632.9|20542.9|20635.8|20545.8|20635.8|20545.8|20631.8|20541.8|17
1655996450000|2022-06-23 15:00:50|20636.9|20546.9|20632.7|20542.7|20636.9|20546.9|20630.3|20540.3|15
1655996460000|2022-06-23 15:01:00|20631.4|20541.4|20618.6|20528.6|20631.4|20541.4|20618.6|20528.6|13
1655996470000|2022-06-23 15:01:10|20629|20539|20625.1|20535.1|20629|20539|20619.5|20529.5|18
1655996480000|2022-06-23 15:01:20|20629|20539|20611|20521|20629|20539|20609.2|20519.2|28
1655996490000|2022-06-23 15:01:30|20611.4|20521.4|20613|20523|20614.2|20524.2|20609.8|20519.8|31
1655996500000|2022-06-23 15:01:40|20613.1|20523.1|20620.3|20530.3|20620.3|20530.3|20612.1|20522.1|32
1655996510000|2022-06-23 15:01:50|20620.9|20530.9|20618.5|20528.5|20621.3|20531.3|20616.7|20526.7|33
1655996520000|2022-06-23 15:02:00|20618.2|20528.2|20618.5|20528.5|20620.5|20530.5|20616.5|20526.5|27
1655996530000|2022-06-23 15:02:10|20618.4|20528.4|20621.8|20531.8|20623.2|20533.2|20618|20528|35
1655996540000|2022-06-23 15:02:20|20620.8|20530.8|20619.7|20529.7|20621.4|20531.4|20618.1|20528.1|24
1655996550000|2022-06-23 15:02:30|20619.3|20529.3|20615.4|20525.4|20620.1|20530.1|20615.4|20525.4|24
1655996560000|2022-06-23 15:02:40|20615.3|20525.3|20608.9|20518.9|20615.4|20525.4|20608.8|20518.8|26
1655996570000|2022-06-23 15:02:50|20609|20519|20607.6|20517.6|20609|20519|20607.4|20517.4|21
1655996580000|2022-06-23 15:03:00|20608.1|20518.1|20609.8|20519.8|20612|20522|20607.2|20517.2|31
1655996590000|2022-06-23 15:03:10|20610|20520|20627.7|20537.7|20627.9|20537.9|20610|20520|37
1655996600000|2022-06-23 15:03:20|20626.3|20536.3|20622.1|20532.1|20626.6|20536.6|20620.8|20530.8|32
1655996610000|2022-06-23 15:03:30|20622.3|20532.3|20614.8|20524.8|20622.5|20532.5|20613.6|20523.6|28
1655996620000|2022-06-23 15:03:40|20614.9|20524.9|20611.8|20521.8|20614.9|20524.9|20611.3|20521.3|24
1655996630000|2022-06-23 15:03:50|20611.7|20521.7|20611.9|20521.9|20613.2|20523.2|20611.2|20521.2|31
1655996640000|2022-06-23 15:04:00|20611.8|20521.8|20611.6|20521.6|20612.1|20522.1|20609.6|20519.6|27
1655996650000|2022-06-23 15:04:10|20611.5|20521.5|20607.7|20517.7|20611.6|20521.6|20604.8|20514.8|18
1655996660000|2022-06-23 15:04:20|20608.4|20518.4|20606.1|20516.1|20610.1|20520.1|20606|20516|25
1655996670000|2022-06-23 15:04:30|20605.7|20515.7|20597.7|20507.7|20609.8|20519.8|20595.8|20505.8|27
1655996680000|2022-06-23 15:04:40|20596.9|20506.9|20597.1|20507.1|20597.8|20507.8|20595.5|20505.5|26
1655996690000|2022-06-23 15:04:50|20595.3|20505.3|20594.6|20504.6|20596.8|20506.8|20591.9|20501.9|27
1655996700000|2022-06-23 15:05:00|20594.5|20504.5|20586.1|20496.1|20596|20506|20584.9|20494.9|29
1655996710000|2022-06-23 15:05:10|20585.8|20495.8|20599.4|20509.4|20600.7|20510.7|20585.7|20495.7|37
1655996720000|2022-06-23 15:05:20|20599.6|20509.6|20596.5|20506.5|20601.4|20511.4|20593.1|20503.1|31
1655996730000|2022-06-23 15:05:30|20594.9|20504.9|20592.6|20502.6|20595.9|20505.9|20591.5|20501.5|39
1655996740000|2022-06-23 15:05:40|20593.2|20503.2|20585.1|20495.1|20593.3|20503.3|20583.7|20493.7|27
1655996750000|2022-06-23 15:05:50|20584.7|20494.7|20585.7|20495.7|20587.9|20497.9|20584.6|20494.6|26
1655996760000|2022-06-23 15:06:00|20585.6|20495.6|20590.3|20500.3|20593.8|20503.8|20585.6|20495.6|29
1655996770000|2022-06-23 15:06:10|20590.2|20500.2|20594.8|20504.8|20596.6|20506.6|20590.1|20500.1|34
1655996780000|2022-06-23 15:06:20|20594|20504|20596.2|20506.2|20596.3|20506.3|20591|20501|34
1655996790000|2022-06-23 15:06:30|20594.7|20504.7|20596.5|20506.5|20598.6|20508.6|20594.1|20504.1|30
1655996800000|2022-06-23 15:06:40|20596.4|20506.4|20589.4|20499.4|20596.4|20506.4|20587.9|20497.9|32
1655996810000|2022-06-23 15:06:50|20589.5|20499.5|20585.7|20495.7|20589.5|20499.5|20585.7|20495.7|30
1655996820000|2022-06-23 15:07:00|20586.3|20496.3|20588|20498|20589.8|20499.8|20585.4|20495.4|28
1655996830000|2022-06-23 15:07:10|20587.4|20497.4|20589.1|20499.1|20589.1|20499.1|20582.9|20492.9|30
1655996840000|2022-06-23 15:07:20|20588.5|20498.5|20594.1|20504.1|20595.1|20505.1|20586.6|20496.6|27
1655996850000|2022-06-23 15:07:30|20593.5|20503.5|20592.2|20502.2|20596.2|20506.2|20590.4|20500.4|32
1655996860000|2022-06-23 15:07:40|20591.8|20501.8|20591.6|20501.6|20592.6|20502.6|20590.2|20500.2|26
1655996870000|2022-06-23 15:07:50|20591.7|20501.7|20598.9|20508.9|20600.3|20510.3|20591.6|20501.6|30
1655996880000|2022-06-23 15:08:00|20598.5|20508.5|20595.1|20505.1|20605.4|20515.4|20593.2|20503.2|37
1655996890000|2022-06-23 15:08:10|20594.8|20504.8|20591.8|20501.8|20595.5|20505.5|20589.9|20499.9|27
1655996900000|2022-06-23 15:08:20|20591.7|20501.7|20589.8|20499.8|20591.8|20501.8|20587.2|20497.2|27
1655996910000|2022-06-23 15:08:30|20589.5|20499.5|20591.3|20501.3|20592.9|20502.9|20589.5|20499.5|24
1655996920000|2022-06-23 15:08:40|20590.9|20500.9|20588.3|20498.3|20591.1|20501.1|20587.7|20497.7|27
1655996930000|2022-06-23 15:08:50|20588.2|20498.2|20586.4|20496.4|20588.7|20498.7|20585.5|20495.5|32
1655996940000|2022-06-23 15:09:00|20586.2|20496.2|20583|20493|20586.2|20496.2|20581.9|20491.9|21
1655996950000|2022-06-23 15:09:10|20582.9|20492.9|20586.4|20496.4|20588.7|20498.7|20582.8|20492.8|25
1655996960000|2022-06-23 15:09:20|20586.5|20496.5|20585.5|20495.5|20587.3|20497.3|20585.5|20495.5|23
1655996970000|2022-06-23 15:09:30|20585.9|20495.9|20586.6|20496.6|20587.2|20497.2|20583.7|20493.7|30
1655996980000|2022-06-23 15:09:40|20586.2|20496.2|20592|20502|20595.8|20505.8|20586.2|20496.2|31
1655996990000|2022-06-23 15:09:50|20592.2|20502.2|20598|20508|20598|20508|20590.8|20500.8|29
1655997000000|2022-06-23 15:10:00|20598.4|20508.4|20595|20505|20601.5|20511.5|20594.3|20504.3|30
1655997010000|2022-06-23 15:10:10|20595.1|20505.1|20591.7|20501.7|20595.1|20505.1|20591.1|20501.1|27
1655997020000|2022-06-23 15:10:20|20592.2|20502.2|20594.3|20504.3|20594.6|20504.6|20592.1|20502.1|32
1655997030000|2022-06-23 15:10:30|20594.2|20504.2|20591.4|20501.4|20594.9|20504.9|20591.4|20501.4|23
1655997040000|2022-06-23 15:10:40|20591.5|20501.5|20592.8|20502.8|20593.6|20503.6|20591.5|20501.5|32
1655997050000|2022-06-23 15:10:50|20592.5|20502.5|20593|20503|20593.5|20503.5|20590.9|20500.9|26
1655997060000|2022-06-23 15:11:00|20592.7|20502.7|20593.6|20503.6|20594.5|20504.5|20592.3|20502.3|30
1655997070000|2022-06-23 15:11:10|20593.7|20503.7|20588.6|20498.6|20594.6|20504.6|20587.8|20497.8|30
1655997080000|2022-06-23 15:11:20|20588.8|20498.8|20594.2|20504.2|20595|20505|20587.2|20497.2|25
1655997090000|2022-06-23 15:11:30|20594.4|20504.4|20594.8|20504.8|20596.2|20506.2|20594.3|20504.3|29
1655997100000|2022-06-23 15:11:40|20595|20505|20594.1|20504.1|20595.2|20505.2|20592.5|20502.5|29
1655997110000|2022-06-23 15:11:50|20593.9|20503.9|20592.7|20502.7|20595.5|20505.5|20592.1|20502.1|27
1655997120000|2022-06-23 15:12:00|20592.5|20502.5|20592.4|20502.4|20593.5|20503.5|20589.9|20499.9|29
1655997130000|2022-06-23 15:12:10|20592.5|20502.5|20597.1|20507.1|20597.5|20507.5|20592.3|20502.3|25
1655997140000|2022-06-23 15:12:20|20597.3|20507.3|20598.6|20508.6|20599.8|20509.8|20597.1|20507.1|31
1655997150000|2022-06-23 15:12:30|20598.7|20508.7|20598.2|20508.2|20599.7|20509.7|20597.8|20507.8|30
1655997160000|2022-06-23 15:12:40|20598.8|20508.8|20599.3|20509.3|20601|20511|20597.9|20507.9|20
1655997170000|2022-06-23 15:12:50|20599.2|20509.2|20599.3|20509.3|20600.1|20510.1|20598.5|20508.5|29
1655997180000|2022-06-23 15:13:00|20599.4|20509.4|20601.1|20511.1|20602.6|20512.6|20598.9|20508.9|27
1655997190000|2022-06-23 15:13:10|20601.2|20511.2|20619.5|20529.5|20619.5|20529.5|20600.5|20510.5|38
1655997200000|2022-06-23 15:13:20|20620.1|20530.1|20617.5|20527.5|20622.1|20532.1|20617|20527|34
1655997210000|2022-06-23 15:13:30|20617.3|20527.3|20618.9|20528.9|20619.3|20529.3|20615.1|20525.1|34
1655997220000|2022-06-23 15:13:40|20618.8|20528.8|20617.8|20527.8|20620.2|20530.2|20617.1|20527.1|29
1655997230000|2022-06-23 15:13:50|20617.6|20527.6|20615.7|20525.7|20618.7|20528.7|20614.1|20524.1|30
1655997240000|2022-06-23 15:14:00|20616.2|20526.2|20617.9|20527.9|20618.5|20528.5|20612.2|20522.2|33
1655997250000|2022-06-23 15:14:10|20617.7|20527.7|20621.9|20531.9|20622.6|20532.6|20617.5|20527.5|34
1655997260000|2022-06-23 15:14:20|20622.1|20532.1|20625.5|20535.5|20625.6|20535.6|20621.8|20531.8|31
1655997270000|2022-06-23 15:14:30|20625.1|20535.1|20640|20550|20640.2|20550.2|20625|20535|38
1655997280000|2022-06-23 15:14:40|20639.9|20549.9|20636.4|20546.4|20640.1|20550.1|20636.1|20546.1|33
1655997290000|2022-06-23 15:14:50|20632.5|20542.5|20634.1|20544.1|20634.7|20544.7|20628.4|20538.4|32
1655997300000|2022-06-23 15:15:00|20633.1|20543.1|20618|20528|20633.5|20543.5|20615.5|20525.5|32
1655997310000|2022-06-23 15:15:10|20617.7|20527.7|20617.3|20527.3|20623.2|20533.2|20614.9|20524.9|37
1655997320000|2022-06-23 15:15:20|20617.6|20527.6|20614.8|20524.8|20617.8|20527.8|20612.8|20522.8|27
1655997330000|2022-06-23 15:15:30|20615.6|20525.6|20616.2|20526.2|20619.7|20529.7|20615.6|20525.6|34
1655997340000|2022-06-23 15:15:40|20618.3|20528.3|20617.9|20527.9|20618.7|20528.7|20616.1|20526.1|33
1655997350000|2022-06-23 15:15:50|20616.2|20526.2|20614.1|20524.1|20617.1|20527.1|20611.7|20521.7|30
1655997360000|2022-06-23 15:16:00|20614|20524|20611.9|20521.9|20615.6|20525.6|20611.2|20521.2|28
1655997370000|2022-06-23 15:16:10|20611.8|20521.8|20606.6|20516.6|20612.4|20522.4|20606.3|20516.3|35
1655997380000|2022-06-23 15:16:20|20606.7|20516.7|20607.7|20517.7|20609.1|20519.1|20603.8|20513.8|33
1655997390000|2022-06-23 15:16:30|20607.8|20517.8|20608.1|20518.1|20609.3|20519.3|20606.1|20516.1|34
1655997400000|2022-06-23 15:16:40|20608|20518|20605.9|20515.9|20608.5|20518.5|20602.4|20512.4|25
1655997410000|2022-06-23 15:16:50|20604|20514|20602.5|20512.5|20604.1|20514.1|20601.7|20511.7|14
1655997420000|2022-06-23 15:17:00|20602.2|20512.2|20602.3|20512.3|20603|20513|20602.2|20512.2|19
1655997430000|2022-06-23 15:17:10|20602.1|20512.1|20606.7|20516.7|20607.9|20517.9|20602.1|20512.1|20
1655997440000|2022-06-23 15:17:20|20606.3|20516.3|20606.1|20516.1|20607.3|20517.3|20605.1|20515.1|25
1655997450000|2022-06-23 15:17:30|20606.2|20516.2|20606.5|20516.5|20607.4|20517.4|20605.3|20515.3|28
1655997460000|2022-06-23 15:17:40|20605.7|20515.7|20605.5|20515.5|20606.5|20516.5|20605.2|20515.2|17
1655997470000|2022-06-23 15:17:50|20605.1|20515.1|20602.9|20512.9|20605.6|20515.6|20602.8|20512.8|19
1655997480000|2022-06-23 15:18:00|20603.8|20513.8|20602.4|20512.4|20603.8|20513.8|20601.6|20511.6|25
1655997490000|2022-06-23 15:18:10|20602.9|20512.9|20594|20504|20604.9|20514.9|20593.1|20503.1|28
1655997500000|2022-06-23 15:18:20|20594.1|20504.1|20592.4|20502.4|20594.6|20504.6|20591.6|20501.6|33
1655997510000|2022-06-23 15:18:30|20591.9|20501.9|20568.8|20478.8|20591.9|20501.9|20568.8|20478.8|34
1655997520000|2022-06-23 15:18:40|20568.7|20478.7|20564.1|20474.1|20568.7|20478.7|20561.2|20471.2|31
1655997530000|2022-06-23 15:18:50|20563.3|20473.3|20556.8|20466.8|20563.5|20473.5|20550.5|20460.5|34
1655997540000|2022-06-23 15:19:00|20557|20467|20557.2|20467.2|20559.3|20469.3|20555.6|20465.6|34
1655997550000|2022-06-23 15:19:10|20557|20467|20544|20454|20557.9|20467.9|20542|20452|29
1655997560000|2022-06-23 15:19:20|20544.6|20454.6|20537.5|20447.5|20548.6|20458.6|20536.2|20446.2|40
1655997570000|2022-06-23 15:19:30|20537.2|20447.2|20541.2|20451.2|20542.1|20452.1|20536.9|20446.9|33
1655997580000|2022-06-23 15:19:40|20541.1|20451.1|20539|20449|20541.4|20451.4|20538.2|20448.2|34
1655997590000|2022-06-23 15:19:50|20539.2|20449.2|20541.4|20451.4|20541.6|20451.6|20537.8|20447.8|32
1655997600000|2022-06-23 15:20:00|20541.3|20451.3|20545|20455|20545|20455|20540.7|20450.7|32
1655997610000|2022-06-23 15:20:10|20547.2|20457.2|20556.2|20466.2|20556.3|20466.3|20545.7|20455.7|37
1655997620000|2022-06-23 15:20:20|20556.7|20466.7|20558.4|20468.4|20560.1|20470.1|20550.7|20460.7|35
1655997630000|2022-06-23 15:20:30|20558.8|20468.8|20560.8|20470.8|20562.7|20472.7|20557.9|20467.9|32
1655997640000|2022-06-23 15:20:40|20560.3|20470.3|20564.6|20474.6|20567|20477|20558.4|20468.4|35
1655997650000|2022-06-23 15:20:50|20563.9|20473.9|20547.3|20457.3|20564.2|20474.2|20546.4|20456.4|34
1655997660000|2022-06-23 15:21:00|20548.1|20458.1|20533.5|20443.5|20548.1|20458.1|20531.7|20441.7|32
1655997670000|2022-06-23 15:21:10|20532.7|20442.7|20533.9|20443.9|20536.1|20446.1|20531.6|20441.6|27
1655997680000|2022-06-23 15:21:20|20533.6|20443.6|20529.3|20439.3|20533.7|20443.7|20529|20439|27
1655997690000|2022-06-23 15:21:30|20529.2|20439.2|20530.4|20440.4|20532|20442|20527.6|20437.6|33
1655997700000|2022-06-23 15:21:40|20530.3|20440.3|20529|20439|20530.5|20440.5|20526.3|20436.3|27
1655997710000|2022-06-23 15:21:50|20529.1|20439.1|20529.7|20439.7|20529.7|20439.7|20527.3|20437.3|26
1655997720000|2022-06-23 15:22:00|20530.2|20440.2|20525.2|20435.2|20530.2|20440.2|20520.7|20430.7|33
1655997730000|2022-06-23 15:22:10|20525.3|20435.3|20520|20430|20525.3|20435.3|20520|20430|18
1655997740000|2022-06-23 15:22:20|20520.1|20430.1|20530.6|20440.6|20530.6|20440.6|20519|20429|33
1655997750000|2022-06-23 15:22:30|20529.9|20439.9|20528|20438|20533.1|20443.1|20527.3|20437.3|35
1655997760000|2022-06-23 15:22:40|20527.8|20437.8|20531.9|20441.9|20533.1|20443.1|20526.2|20436.2|35
1655997770000|2022-06-23 15:22:50|20532|20442|20536.1|20446.1|20538.1|20448.1|20531.8|20441.8|31
1655997780000|2022-06-23 15:23:00|20536.2|20446.2|20533.6|20443.6|20536.8|20446.8|20531.4|20441.4|36
1655997790000|2022-06-23 15:23:10|20537.8|20447.8|20535.1|20445.1|20538.6|20448.6|20532.7|20442.7|37
1655997800000|2022-06-23 15:23:20|20535|20445|20516.4|20426.4|20536.5|20446.5|20516.4|20426.4|32
1655997810000|2022-06-23 15:23:30|20514.8|20424.8|20490.6|20400.6|20514.8|20424.8|20479|20389|38
1655997820000|2022-06-23 15:23:40|20491.4|20401.4|20490.6|20400.6|20492.4|20402.4|20482.4|20392.4|37
1655997830000|2022-06-23 15:23:50|20491.1|20401.1|20495.2|20405.2|20497.8|20407.8|20490.9|20400.9|35
1655997840000|2022-06-23 15:24:00|20492.2|20402.2|20506.4|20416.4|20507.5|20417.5|20486.4|20396.4|35
1655997850000|2022-06-23 15:24:10|20506.8|20416.8|20507.8|20417.8|20508.6|20418.6|20504.6|20414.6|38
1655997860000|2022-06-23 15:24:20|20507.7|20417.7|20502.6|20412.6|20511|20421|20502.2|20412.2|38
1655997870000|2022-06-23 15:24:30|20501.9|20411.9|20496.9|20406.9|20502.4|20412.4|20494.9|20404.9|33
1655997880000|2022-06-23 15:24:40|20497|20407|20496.2|20406.2|20497.5|20407.5|20492.1|20402.1|35
1655997890000|2022-06-23 15:24:50|20496.4|20406.4|20500.8|20410.8|20503.5|20413.5|20496.3|20406.3|35
1655997900000|2022-06-23 15:25:00|20501.7|20411.7|20495.8|20405.8|20502.5|20412.5|20491.6|20401.6|34
1655997910000|2022-06-23 15:25:10|20495.9|20405.9|20490.9|20400.9|20496.4|20406.4|20489.4|20399.4|31
1655997920000|2022-06-23 15:25:20|20490.7|20400.7|20494.3|20404.3|20495.2|20405.2|20490.7|20400.7|34
1655997930000|2022-06-23 15:25:30|20494.5|20404.5|20502.6|20412.6|20502.6|20412.6|20493.6|20403.6|29
1655997940000|2022-06-23 15:25:40|20501.3|20411.3|20500|20410|20507.6|20417.6|20496.3|20406.3|32
1655997950000|2022-06-23 15:25:50|20500.2|20410.2|20506.2|20416.2|20506.8|20416.8|20497.7|20407.7|35
1655997960000|2022-06-23 15:26:00|20507.2|20417.2|20508.3|20418.3|20510.2|20420.2|20505.6|20415.6|31
1655997970000|2022-06-23 15:26:10|20508.2|20418.2|20502.2|20412.2|20509.8|20419.8|20502.2|20412.2|31
1655997980000|2022-06-23 15:26:20|20501.5|20411.5|20502.8|20412.8|20502.8|20412.8|20497.3|20407.3|34
1655997990000|2022-06-23 15:26:30|20502.6|20412.6|20501.5|20411.5|20502.6|20412.6|20500.1|20410.1|33
1655998000000|2022-06-23 15:26:40|20501.4|20411.4|20495.1|20405.1|20502.7|20412.7|20494.2|20404.2|26
1655998010000|2022-06-23 15:26:50|20495.2|20405.2|20492.8|20402.8|20495.2|20405.2|20487.7|20397.7|37
1655998020000|2022-06-23 15:27:00|20493.3|20403.3|20498.7|20408.7|20498.7|20408.7|20490.7|20400.7|36
1655998030000|2022-06-23 15:27:10|20498.9|20408.9|20501.7|20411.7|20505.4|20415.4|20498.2|20408.2|34
1655998040000|2022-06-23 15:27:20|20501.4|20411.4|20496|20406|20503.6|20413.6|20493.6|20403.6|30
1655998050000|2022-06-23 15:27:30|20496.3|20406.3|20491.9|20401.9|20496.7|20406.7|20489.1|20399.1|31
1655998060000|2022-06-23 15:27:40|20491|20401|20490.1|20400.1|20496|20406|20489|20399|33
1655998070000|2022-06-23 15:27:50|20490.7|20400.7|20490.1|20400.1|20492.5|20402.5|20488.9|20398.9|37
1655998080000|2022-06-23 15:28:00|20490.4|20400.4|20492|20402|20493.7|20403.7|20487.3|20397.3|35
1655998090000|2022-06-23 15:28:10|20492.2|20402.2|20477.7|20387.7|20492.2|20402.2|20476.1|20386.1|36
1655998100000|2022-06-23 15:28:20|20479|20389|20481.7|20391.7|20495.2|20405.2|20477.3|20387.3|36
1655998110000|2022-06-23 15:28:30|20481.6|20391.6|20475.7|20385.7|20481.6|20391.6|20475|20385|26
1655998120000|2022-06-23 15:28:40|20475.9|20385.9|20476.9|20386.9|20477.3|20387.3|20475|20385|27
1655998130000|2022-06-23 15:28:50|20477.2|20387.2|20483.3|20393.3|20483.3|20393.3|20477|20387|32
1655998140000|2022-06-23 15:29:00|20482.8|20392.8|20478.7|20388.7|20483.7|20393.7|20477.7|20387.7|32
1655998150000|2022-06-23 15:29:10|20478.6|20388.6|20474.2|20384.2|20479.2|20389.2|20471.8|20381.8|29
1655998160000|2022-06-23 15:29:20|20474.1|20384.1|20465.4|20375.4|20474.6|20384.6|20464.9|20374.9|32
1655998170000|2022-06-23 15:29:30|20465.5|20375.5|20468.2|20378.2|20468.3|20378.3|20464.8|20374.8|31
1655998180000|2022-06-23 15:29:40|20465.7|20375.7|20459.3|20369.3|20465.7|20375.7|20459.3|20369.3|27
1655998190000|2022-06-23 15:29:50|20459.1|20369.1|20458.7|20368.7|20460|20370|20457.9|20367.9|24
1655998200000|2022-06-23 15:30:00|20459.1|20369.1|20469.9|20379.9|20471.2|20381.2|20459.1|20369.1|38
1655998210000|2022-06-23 15:30:10|20470.4|20380.4|20457.3|20367.3|20471.5|20381.5|20455.9|20365.9|30
1655998220000|2022-06-23 15:30:20|20457.6|20367.6|20450.7|20360.7|20458.4|20368.4|20450.6|20360.6|32
1655998230000|2022-06-23 15:30:30|20450.6|20360.6|20447.9|20357.9|20451.7|20361.7|20447.8|20357.8|28
1655998240000|2022-06-23 15:30:40|20447.8|20357.8|20449.1|20359.1|20451.2|20361.2|20447.2|20357.2|32
1655998250000|2022-06-23 15:30:50|20448.7|20358.7|20441.1|20351.1|20449.3|20359.3|20441.1|20351.1|32
1655998260000|2022-06-23 15:31:00|20442.8|20352.8|20446.7|20356.7|20449.7|20359.7|20442.6|20352.6|29
1655998270000|2022-06-23 15:31:10|20448.1|20358.1|20444|20354|20449.9|20359.9|20443|20353|8
1655998280000|2022-06-23 15:31:20|20444.2|20354.2|20444.2|20354.2|20445.4|20355.4|20443.9|20353.9|21
1655998290000|2022-06-23 15:31:30|20443.9|20353.9|20447.7|20357.7|20448.4|20358.4|20442.3|20352.3|32
1655998300000|2022-06-23 15:31:40|20448.2|20358.2|20446.5|20356.5|20449.5|20359.5|20444.9|20354.9|39
1655998310000|2022-06-23 15:31:50|20446.6|20356.6|20442.4|20352.4|20446.7|20356.7|20442.4|20352.4|27
1655998320000|2022-06-23 15:32:00|20442.6|20352.6|20444.4|20354.4|20447.2|20357.2|20441|20351|36
1655998330000|2022-06-23 15:32:10|20444.6|20354.6|20445|20355|20447.1|20357.1|20444.6|20354.6|32
1655998340000|2022-06-23 15:32:20|20445.3|20355.3|20444.1|20354.1|20445.5|20355.5|20442.3|20352.3|25
1655998350000|2022-06-23 15:32:30|20445|20355|20440.9|20350.9|20445.1|20355.1|20440.9|20350.9|31
1655998360000|2022-06-23 15:32:40|20443.3|20353.3|20435.2|20345.2|20443.5|20353.5|20434.1|20344.1|32
1655998370000|2022-06-23 15:32:50|20435.4|20345.4|20430.4|20340.4|20436|20346|20429.9|20339.9|28
1655998380000|2022-06-23 15:33:00|20430.3|20340.3|20426.4|20336.4|20431.3|20341.3|20425.7|20335.7|35
1655998390000|2022-06-23 15:33:10|20426.3|20336.3|20425.2|20335.2|20428.3|20338.3|20425.2|20335.2|35
1655998400000|2022-06-23 15:33:20|20424.6|20334.6|20425|20335|20425.8|20335.8|20424.1|20334.1|23
1655998410000|2022-06-23 15:33:30|20424.6|20334.6|20433.6|20343.6|20434.7|20344.7|20424.6|20334.6|34
1655998420000|2022-06-23 15:33:40|20433.5|20343.5|20429.7|20339.7|20433.7|20343.7|20428.8|20338.8|36
1655998430000|2022-06-23 15:33:50|20429.5|20339.5|20420.6|20330.6|20429.5|20339.5|20420.6|20330.6|34
1655998440000|2022-06-23 15:34:00|20421.2|20331.2|20397.5|20307.5|20422.3|20332.3|20397.5|20307.5|39
1655998450000|2022-06-23 15:34:10|20397.4|20307.4|20350.6|20260.6|20397.4|20307.4|20330.5|20240.5|40
1655998460000|2022-06-23 15:34:20|20356.9|20266.9|20357|20267|20367.1|20277.1|20353.4|20263.4|40
1655998470000|2022-06-23 15:34:30|20357.7|20267.7|20367.9|20277.9|20373.9|20283.9|20355.8|20265.8|36
1655998480000|2022-06-23 15:34:40|20368|20278|20353.3|20263.3|20368|20278|20341|20251|40
1655998490000|2022-06-23 15:34:50|20357.3|20267.3|20374.1|20284.1|20376.8|20286.8|20357.3|20267.3|40
1655998500000|2022-06-23 15:35:00|20375.3|20285.3|20367.8|20277.8|20377.5|20287.5|20361.7|20271.7|37
1655998510000|2022-06-23 15:35:10|20368.2|20278.2|20362.8|20272.8|20373.1|20283.1|20362.1|20272.1|36
1655998520000|2022-06-23 15:35:20|20361.4|20271.4|20360.8|20270.8|20367.4|20277.4|20358.7|20268.7|34
1655998530000|2022-06-23 15:35:30|20361|20271|20362.7|20272.7|20365.5|20275.5|20359.7|20269.7|37
1655998540000|2022-06-23 15:35:40|20363|20273|20362.1|20272.1|20366.1|20276.1|20362.1|20272.1|36
1655998550000|2022-06-23 15:35:50|20360.8|20270.8|20342.5|20252.5|20360.8|20270.8|20342.5|20252.5|34
1655998560000|2022-06-23 15:36:00|20342.2|20252.2|20332.5|20242.5|20342.2|20252.2|20324.8|20234.8|35
1655998570000|2022-06-23 15:36:10|20332|20242|20337|20247|20339.8|20249.8|20332|20242|36
1655998580000|2022-06-23 15:36:20|20338|20248|20373.6|20283.6|20374|20284|20337.5|20247.5|37
1655998590000|2022-06-23 15:36:30|20373.4|20283.4|20378.7|20288.7|20379.5|20289.5|20367.6|20277.6|36
1655998600000|2022-06-23 15:36:40|20379.1|20289.1|20376.7|20286.7|20380.6|20290.6|20370.6|20280.6|35
1655998610000|2022-06-23 15:36:50|20376.2|20286.2|20374.6|20284.6|20378.2|20288.2|20372.1|20282.1|33
1655998620000|2022-06-23 15:37:00|20375.8|20285.8|20367.3|20277.3|20376.2|20286.2|20365.2|20275.2|34
1655998630000|2022-06-23 15:37:10|20367.4|20277.4|20367.4|20277.4|20368.2|20278.2|20364.5|20274.5|31
1655998640000|2022-06-23 15:37:20|20367.6|20277.6|20366.5|20276.5|20371|20281|20366.3|20276.3|32
1655998650000|2022-06-23 15:37:30|20366.2|20276.2|20363.4|20273.4|20366.2|20276.2|20360|20270|31
1655998660000|2022-06-23 15:37:40|20363.6|20273.6|20375.2|20285.2|20375.9|20285.9|20359.4|20269.4|35
1655998670000|2022-06-23 15:37:50|20375.3|20285.3|20374.8|20284.8|20375.3|20285.3|20370.3|20280.3|38
1655998680000|2022-06-23 15:38:00|20375.2|20285.2|20375.5|20285.5|20379.8|20289.8|20374.7|20284.7|28
1655998690000|2022-06-23 15:38:10|20373.5|20283.5|20362.7|20272.7|20373.6|20283.6|20352.6|20262.6|35
1655998700000|2022-06-23 15:38:20|20363.2|20273.2|20364.1|20274.1|20369.3|20279.3|20361|20271|31
1655998710000|2022-06-23 15:38:30|20365.6|20275.6|20371.1|20281.1|20371.6|20281.6|20360.2|20270.2|34
1655998720000|2022-06-23 15:38:40|20371.2|20281.2|20353|20263|20372|20282|20353|20263|35
1655998730000|2022-06-23 15:38:50|20352.7|20262.7|20346.8|20256.8|20355.2|20265.2|20344.2|20254.2|39
1655998740000|2022-06-23 15:39:00|20347.2|20257.2|20355.4|20265.4|20361.8|20271.8|20344.5|20254.5|36
1655998750000|2022-06-23 15:39:10|20357.5|20267.5|20364.7|20274.7|20365|20275|20357.4|20267.4|39
1655998760000|2022-06-23 15:39:20|20364.5|20274.5|20363.7|20273.7|20368|20278|20363.2|20273.2|36
1655998770000|2022-06-23 15:39:30|20363.5|20273.5|20362.9|20272.9|20363.5|20273.5|20358.3|20268.3|35
1655998780000|2022-06-23 15:39:40|20363.5|20273.5|20356.6|20266.6|20363.5|20273.5|20356.6|20266.6|30
1655998790000|2022-06-23 15:39:50|20356.5|20266.5|20345.5|20255.5|20356.5|20266.5|20345.3|20255.3|29
1655998800000|2022-06-23 15:40:00|20346.5|20256.5|20354.1|20264.1|20354.1|20264.1|20345|20255|37
1655998810000|2022-06-23 15:40:10|20354.4|20264.4|20351.9|20261.9|20354.6|20264.6|20350.5|20260.5|29
1655998820000|2022-06-23 15:40:20|20352.3|20262.3|20349|20259|20352.3|20262.3|20348|20258|36
1655998830000|2022-06-23 15:40:30|20349.1|20259.1|20348.8|20258.8|20350.7|20260.7|20347.5|20257.5|31
1655998840000|2022-06-23 15:40:40|20349.1|20259.1|20359.1|20269.1|20359.1|20269.1|20349.1|20259.1|33
1655998850000|2022-06-23 15:40:50|20360.2|20270.2|20363.4|20273.4|20367.2|20277.2|20360.2|20270.2|29
1655998860000|2022-06-23 15:41:00|20364.5|20274.5|20365.9|20275.9|20369.5|20279.5|20363.9|20273.9|39
1655998870000|2022-06-23 15:41:10|20366.1|20276.1|20372.5|20282.5|20373.2|20283.2|20365.7|20275.7|32
1655998880000|2022-06-23 15:41:20|20372.6|20282.6|20369.2|20279.2|20373.1|20283.1|20367.1|20277.1|39
1655998890000|2022-06-23 15:41:30|20368.8|20278.8|20368.4|20278.4|20372.4|20282.4|20367.7|20277.7|36
1655998900000|2022-06-23 15:41:40|20368.6|20278.6|20373.2|20283.2|20373.2|20283.2|20367.8|20277.8|26
1655998910000|2022-06-23 15:41:50|20373.7|20283.7|20363.5|20273.5|20374.2|20284.2|20363.5|20273.5|25
1655998920000|2022-06-23 15:42:00|20362.4|20272.4|20370.6|20280.6|20370.6|20280.6|20362.4|20272.4|34
1655998930000|2022-06-23 15:42:10|20373.3|20283.3|20378.1|20288.1|20378.7|20288.7|20373.3|20283.3|32
1655998940000|2022-06-23 15:42:20|20377.1|20287.1|20368.1|20278.1|20379.7|20289.7|20366.9|20276.9|34
1655998950000|2022-06-23 15:42:30|20373.1|20283.1|20376.1|20286.1|20379.5|20289.5|20367.4|20277.4|31
1655998960000|2022-06-23 15:42:40|20376|20286|20368.7|20278.7|20376.1|20286.1|20367.8|20277.8|30
1655998970000|2022-06-23 15:42:50|20369|20279|20364.1|20274.1|20369.9|20279.9|20364.1|20274.1|23
1655998980000|2022-06-23 15:43:00|20364.7|20274.7|20361.9|20271.9|20366.6|20276.6|20356.1|20266.1|30
1655998990000|2022-06-23 15:43:10|20361.8|20271.8|20372.8|20282.8|20378.7|20288.7|20361.3|20271.3|34
1655999000000|2022-06-23 15:43:20|20372.9|20282.9|20376.7|20286.7|20376.7|20286.7|20371.2|20281.2|35
1655999010000|2022-06-23 15:43:30|20377.7|20287.7|20374.2|20284.2|20385.3|20295.3|20372.8|20282.8|35
1655999020000|2022-06-23 15:43:40|20374.6|20284.6|20376.7|20286.7|20381|20291|20372.6|20282.6|34
1655999030000|2022-06-23 15:43:50|20376.6|20286.6|20373.6|20283.6|20381.7|20291.7|20371.5|20281.5|36
1655999040000|2022-06-23 15:44:00|20373.9|20283.9|20383.3|20293.3|20383.3|20293.3|20373.4|20283.4|34
1655999050000|2022-06-23 15:44:10|20383.2|20293.2|20385.6|20295.6|20386|20296|20383|20293|33
1655999060000|2022-06-23 15:44:20|20385.7|20295.7|20385.1|20295.1|20385.8|20295.8|20383|20293|30
1655999070000|2022-06-23 15:44:30|20386.3|20296.3|20384.8|20294.8|20387.2|20297.2|20380.9|20290.9|31
1655999080000|2022-06-23 15:44:40|20384.2|20294.2|20384.3|20294.3|20385.2|20295.2|20382.3|20292.3|34
1655999090000|2022-06-23 15:44:50|20384.5|20294.5|20381.8|20291.8|20384.9|20294.9|20380.2|20290.2|27
1655999100000|2022-06-23 15:45:00|20382.1|20292.1|20375.1|20285.1|20382.7|20292.7|20373.4|20283.4|33
1655999110000|2022-06-23 15:45:10|20375.2|20285.2|20374.6|20284.6|20378.9|20288.9|20373.1|20283.1|37
1655999120000|2022-06-23 15:45:20|20375.2|20285.2|20374.2|20284.2|20377.8|20287.8|20373.8|20283.8|30
1655999130000|2022-06-23 15:45:30|20375.9|20285.9|20373.2|20283.2|20376.4|20286.4|20373.2|20283.2|29
1655999140000|2022-06-23 15:45:40|20373.6|20283.6|20370.9|20280.9|20373.9|20283.9|20370.9|20280.9|30
1655999150000|2022-06-23 15:45:50|20371.1|20281.1|20369.3|20279.3|20371.1|20281.1|20368.4|20278.4|26
1655999160000|2022-06-23 15:46:00|20369.1|20279.1|20368.5|20278.5|20369.2|20279.2|20363.4|20273.4|34
1655999170000|2022-06-23 15:46:10|20369.6|20279.6|20371.7|20281.7|20373.6|20283.6|20366.9|20276.9|40
1655999180000|2022-06-23 15:46:20|20371|20281|20374.8|20284.8|20374.8|20284.8|20371|20281|21
1655999190000|2022-06-23 15:46:30|20375.3|20285.3|20372.7|20282.7|20375.3|20285.3|20372.2|20282.2|32
1655999200000|2022-06-23 15:46:40|20372.5|20282.5|20372|20282|20373.9|20283.9|20370.4|20280.4|21
1655999210000|2022-06-23 15:46:50|20371.9|20281.9|20364.4|20274.4|20371.9|20281.9|20363.3|20273.3|34
1655999220000|2022-06-23 15:47:00|20363.8|20273.8|20359.4|20269.4|20366.1|20276.1|20356.1|20266.1|34
1655999230000|2022-06-23 15:47:10|20359.5|20269.5|20357.5|20267.5|20359.5|20269.5|20356.8|20266.8|24
1655999240000|2022-06-23 15:47:20|20357.7|20267.7|20358.6|20268.6|20358.6|20268.6|20356.8|20266.8|29
1655999250000|2022-06-23 15:47:30|20358.2|20268.2|20357.1|20267.1|20358.7|20268.7|20355.4|20265.4|24
1655999260000|2022-06-23 15:47:40|20357.2|20267.2|20355.3|20265.3|20357.7|20267.7|20354|20264|22
1655999270000|2022-06-23 15:47:50|20354.4|20264.4|20346|20256|20355.3|20265.3|20345.5|20255.5|36
1655999280000|2022-06-23 15:48:00|20346.6|20256.6|20338.5|20248.5|20346.8|20256.8|20337.1|20247.1|36
1655999290000|2022-06-23 15:48:10|20338.3|20248.3|20340.4|20250.4|20341.3|20251.3|20337.6|20247.6|29
1655999300000|2022-06-23 15:48:20|20340.5|20250.5|20339.4|20249.4|20340.8|20250.8|20338.1|20248.1|32
1655999310000|2022-06-23 15:48:30|20339.2|20249.2|20341.7|20251.7|20341.7|20251.7|20338.4|20248.4|29
1655999320000|2022-06-23 15:48:40|20341.5|20251.5|20351|20261|20354|20264|20341.1|20251.1|35
1655999330000|2022-06-23 15:48:50|20353|20263|20349.8|20259.8|20353.8|20263.8|20349.2|20259.2|28
1655999340000|2022-06-23 15:49:00|20349.9|20259.9|20345|20255|20350.5|20260.5|20341.6|20251.6|32
1655999350000|2022-06-23 15:49:10|20345.3|20255.3|20346.1|20256.1|20346.9|20256.9|20342.2|20252.2|31
1655999360000|2022-06-23 15:49:20|20346|20256|20355.9|20265.9|20356.1|20266.1|20345.6|20255.6|34
1655999370000|2022-06-23 15:49:30|20356.1|20266.1|20359.8|20269.8|20361.1|20271.1|20356.1|20266.1|33
1655999380000|2022-06-23 15:49:40|20360|20270|20358.8|20268.8|20361.1|20271.1|20358.4|20268.4|35
1655999390000|2022-06-23 15:49:50|20359.9|20269.9|20357.1|20267.1|20360.3|20270.3|20354.6|20264.6|32
1655999400000|2022-06-23 15:50:00|20357.7|20267.7|20356.5|20266.5|20359.7|20269.7|20354|20264|27
1655999410000|2022-06-23 15:50:10|20356.3|20266.3|20353.5|20263.5|20357.5|20267.5|20352.7|20262.7|34
1655999420000|2022-06-23 15:50:20|20353.7|20263.7|20348.5|20258.5|20353.7|20263.7|20348.3|20258.3|27
1655999430000|2022-06-23 15:50:30|20348.4|20258.4|20351.3|20261.3|20351.8|20261.8|20348.2|20258.2|31
1655999440000|2022-06-23 15:50:40|20352.4|20262.4|20348.9|20258.9|20352.4|20262.4|20348.1|20258.1|27
1655999450000|2022-06-23 15:50:50|20348.7|20258.7|20353.2|20263.2|20353.3|20263.3|20347.8|20257.8|29
1655999460000|2022-06-23 15:51:00|20353.3|20263.3|20354.5|20264.5|20355.9|20265.9|20352.9|20262.9|35
1655999470000|2022-06-23 15:51:10|20354|20264|20354.5|20264.5|20356.1|20266.1|20351.8|20261.8|35
1655999480000|2022-06-23 15:51:20|20354.3|20264.3|20354.7|20264.7|20355.2|20265.2|20353.8|20263.8|33
1655999490000|2022-06-23 15:51:30|20355.4|20265.4|20356.2|20266.2|20358.8|20268.8|20355.3|20265.3|37
1655999500000|2022-06-23 15:51:40|20356.1|20266.1|20356.7|20266.7|20356.7|20266.7|20355.9|20265.9|25
1655999510000|2022-06-23 15:51:50|20356.4|20266.4|20357.4|20267.4|20360.6|20270.6|20356.4|20266.4|32
1655999520000|2022-06-23 15:52:00|20357.3|20267.3|20357|20267|20358.9|20268.9|20356.1|20266.1|23
1655999530000|2022-06-23 15:52:10|20357.3|20267.3|20375.1|20285.1|20375.1|20285.1|20356.6|20266.6|28
1655999540000|2022-06-23 15:52:20|20375.2|20285.2|20373.7|20283.7|20377.2|20287.2|20371.8|20281.8|35
1655999550000|2022-06-23 15:52:30|20375.1|20285.1|20388.2|20298.2|20390.6|20300.6|20374|20284|36
1655999560000|2022-06-23 15:52:40|20389|20299|20399.6|20309.6|20399.6|20309.6|20386.7|20296.7|36
1655999570000|2022-06-23 15:52:50|20401.2|20311.2|20400.5|20310.5|20404.5|20314.5|20398.4|20308.4|36
1655999580000|2022-06-23 15:53:00|20402.3|20312.3|20404.3|20314.3|20405.9|20315.9|20400.4|20310.4|29
1655999590000|2022-06-23 15:53:10|20405.3|20315.3|20400.3|20310.3|20409|20319|20400.1|20310.1|31
1655999600000|2022-06-23 15:53:20|20400.9|20310.9|20412.4|20322.4|20412.4|20322.4|20400.9|20310.9|32
1655999610000|2022-06-23 15:53:30|20412.5|20322.5|20417.8|20327.8|20419.4|20329.4|20410.8|20320.8|35
1655999620000|2022-06-23 15:53:40|20418.3|20328.3|20422.6|20332.6|20422.6|20332.6|20418.3|20328.3|31
1655999630000|2022-06-23 15:53:50|20423.9|20333.9|20412.9|20322.9|20426|20336|20411.7|20321.7|36
1655999640000|2022-06-23 15:54:00|20414.2|20324.2|20412.9|20322.9|20420.4|20330.4|20412.3|20322.3|32
1655999650000|2022-06-23 15:54:10|20412.8|20322.8|20407.6|20317.6|20414.4|20324.4|20407.6|20317.6|29
1655999660000|2022-06-23 15:54:20|20407.7|20317.7|20411.8|20321.8|20412.5|20322.5|20405.7|20315.7|34
1655999670000|2022-06-23 15:54:30|20411.6|20321.6|20410.4|20320.4|20411.8|20321.8|20409.2|20319.2|27
1655999680000|2022-06-23 15:54:40|20410.2|20320.2|20408|20318|20410.2|20320.2|20405.9|20315.9|27
1655999690000|2022-06-23 15:54:50|20408.9|20318.9|20408.8|20318.8|20409.9|20319.9|20406.6|20316.6|25
1655999700000|2022-06-23 15:55:00|20408.7|20318.7|20404.1|20314.1|20410.7|20320.7|20404.1|20314.1|35
1655999710000|2022-06-23 15:55:10|20404.2|20314.2|20406.2|20316.2|20409.6|20319.6|20404.2|20314.2|31
1655999720000|2022-06-23 15:55:20|20406.7|20316.7|20406.9|20316.9|20407.7|20317.7|20405.7|20315.7|29
1655999730000|2022-06-23 15:55:30|20407.2|20317.2|20405.7|20315.7|20407.3|20317.3|20403.8|20313.8|27
1655999740000|2022-06-23 15:55:40|20405.4|20315.4|20408.5|20318.5|20410.2|20320.2|20403.9|20313.9|23
1655999750000|2022-06-23 15:55:50|20408.2|20318.2|20406.8|20316.8|20408.2|20318.2|20404.9|20314.9|27
1655999760000|2022-06-23 15:56:00|20405.5|20315.5|20407|20317|20410.2|20320.2|20405.5|20315.5|32
1655999770000|2022-06-23 15:56:10|20408.2|20318.2|20406.1|20316.1|20408.4|20318.4|20403.7|20313.7|20
1655999780000|2022-06-23 15:56:20|20406.3|20316.3|20409.7|20319.7|20409.7|20319.7|20405.4|20315.4|24
1655999790000|2022-06-23 15:56:30|20410|20320|20420|20330|20420|20330|20410|20320|33
1655999800000|2022-06-23 15:56:40|20420.3|20330.3|20417.8|20327.8|20420.8|20330.8|20416.9|20326.9|32
1655999810000|2022-06-23 15:56:50|20417.5|20327.5|20416.2|20326.2|20418|20328|20414.3|20324.3|30
1655999820000|2022-06-23 15:57:00|20416|20326|20420.1|20330.1|20422.5|20332.5|20415.8|20325.8|31
1655999830000|2022-06-23 15:57:10|20422.3|20332.3|20417|20327|20422.5|20332.5|20416.6|20326.6|30
1655999840000|2022-06-23 15:57:20|20417.4|20327.4|20419.8|20329.8|20421.5|20331.5|20416.4|20326.4|34
1655999850000|2022-06-23 15:57:30|20419.5|20329.5|20418.2|20328.2|20420.8|20330.8|20416.4|20326.4|29
1655999860000|2022-06-23 15:57:40|20418.1|20328.1|20423.5|20333.5|20423.6|20333.6|20418|20328|30
1655999870000|2022-06-23 15:57:50|20423.4|20333.4|20423.9|20333.9|20424.6|20334.6|20421.9|20331.9|29
1655999880000|2022-06-23 15:58:00|20423.8|20333.8|20412.4|20322.4|20424.7|20334.7|20412.4|20322.4|29
1655999890000|2022-06-23 15:58:10|20416.3|20326.3|20407.1|20317.1|20416.9|20326.9|20406.6|20316.6|28
1655999900000|2022-06-23 15:58:20|20407.2|20317.2|20403.3|20313.3|20407.2|20317.2|20403|20313|26
1655999910000|2022-06-23 15:58:30|20403.6|20313.6|20390|20300|20403.6|20313.6|20388.6|20298.6|27
1655999920000|2022-06-23 15:58:40|20390.4|20300.4|20390.8|20300.8|20391.9|20301.9|20382.5|20292.5|32
1655999930000|2022-06-23 15:58:50|20391.1|20301.1|20394.7|20304.7|20395.8|20305.8|20390.7|20300.7|32
1655999940000|2022-06-23 15:59:00|20394.5|20304.5|20394.7|20304.7|20396.8|20306.8|20392.6|20302.6|27
1655999950000|2022-06-23 15:59:10|20395.2|20305.2|20391.8|20301.8|20395.2|20305.2|20390.1|20300.1|32
1655999960000|2022-06-23 15:59:20|20391.7|20301.7|20391.5|20301.5|20393.4|20303.4|20388.8|20298.8|24
1655999970000|2022-06-23 15:59:30|20392.5|20302.5|20391.8|20301.8|20392.5|20302.5|20388.7|20298.7|24
1655999980000|2022-06-23 15:59:40|20391.7|20301.7|20383.8|20293.8|20391.7|20301.7|20382.5|20292.5|34
1655999990000|2022-06-23 15:59:50|20383.7|20293.7|20380|20290|20385.8|20295.8|20378.4|20288.4|27
1656000000000|2022-06-23 16:00:00|20379.6|20289.6|20386.9|20296.9|20387.1|20297.1|20379.1|20289.1|25
1656000010000|2022-06-23 16:00:10|20387|20297|20379.3|20289.3|20387.4|20297.4|20379.1|20289.1|25
1656000020000|2022-06-23 16:00:20|20379.1|20289.1|20377.7|20287.7|20379.1|20289.1|20375.4|20285.4|27
1656000030000|2022-06-23 16:00:30|20377.6|20287.6|20382.9|20292.9|20382.9|20292.9|20375.4|20285.4|35
1656000040000|2022-06-23 16:00:40|20381.5|20291.5|20392.3|20302.3|20392.3|20302.3|20381.4|20291.4|31
1656000050000|2022-06-23 16:00:50|20392.1|20302.1|20381.1|20291.1|20392.2|20302.2|20381.1|20291.1|34
1656000060000|2022-06-23 16:01:00|20381.6|20291.6|20372.8|20282.8|20384.8|20294.8|20370.8|20280.8|34
1656000070000|2022-06-23 16:01:10|20372.6|20282.6|20370.2|20280.2|20375|20285|20370.2|20280.2|30
1656000080000|2022-06-23 16:01:20|20370.1|20280.1|20365.6|20275.6|20373.2|20283.2|20365.1|20275.1|37
1656000090000|2022-06-23 16:01:30|20365.8|20275.8|20365.6|20275.6|20374.5|20284.5|20364.7|20274.7|31
1656000100000|2022-06-23 16:01:40|20366|20276|20362.5|20272.5|20366.2|20276.2|20361.9|20271.9|26
1656000110000|2022-06-23 16:01:50|20362.1|20272.1|20359.7|20269.7|20362.5|20272.5|20357.1|20267.1|35
1656000120000|2022-06-23 16:02:00|20359.6|20269.6|20356.9|20266.9|20359.6|20269.6|20356.4|20266.4|28
1656000130000|2022-06-23 16:02:10|20357|20267|20357.6|20267.6|20358.4|20268.4|20356.1|20266.1|19
1656000140000|2022-06-23 16:02:20|20357.8|20267.8|20355.8|20265.8|20357.8|20267.8|20353.7|20263.7|30
1656000150000|2022-06-23 16:02:30|20355.1|20265.1|20354.3|20264.3|20356|20266|20353.9|20263.9|29
1656000160000|2022-06-23 16:02:40|20354.2|20264.2|20353.7|20263.7|20354.4|20264.4|20352.9|20262.9|30
1656000170000|2022-06-23 16:02:50|20353.5|20263.5|20362.3|20272.3|20362.3|20272.3|20353.5|20263.5|29
1656000180000|2022-06-23 16:03:00|20363.5|20273.5|20362|20272|20368|20278|20362|20272|33
1656000190000|2022-06-23 16:03:10|20361.5|20271.5|20356.1|20266.1|20363|20273|20352.4|20262.4|38
1656000200000|2022-06-23 16:03:20|20356|20266|20364.7|20274.7|20369.7|20279.7|20356|20266|30
1656000210000|2022-06-23 16:03:30|20366.8|20276.8|20363|20273|20368.5|20278.5|20362.7|20272.7|28
1656000220000|2022-06-23 16:03:40|20362.8|20272.8|20361.1|20271.1|20363.6|20273.6|20361.1|20271.1|29
1656000230000|2022-06-23 16:03:50|20360.8|20270.8|20355.9|20265.9|20360.8|20270.8|20355.5|20265.5|22
1656000240000|2022-06-23 16:04:00|20356|20266|20336.9|20246.9|20356|20266|20336.9|20246.9|30
1656000250000|2022-06-23 16:04:10|20336.5|20246.5|20331|20241|20336.5|20246.5|20325.9|20235.9|33
1656000260000|2022-06-23 16:04:20|20331.3|20241.3|20330.1|20240.1|20335.3|20245.3|20325.8|20235.8|39
1656000270000|2022-06-23 16:04:30|20330.8|20240.8|20324.5|20234.5|20330.8|20240.8|20323.4|20233.4|31
1656000280000|2022-06-23 16:04:40|20324.1|20234.1|20321.4|20231.4|20327.6|20237.6|20321.4|20231.4|31
1656000290000|2022-06-23 16:04:50|20322|20232|20324.7|20234.7|20325.2|20235.2|20312.8|20222.8|35
1656000300000|2022-06-23 16:05:00|20325.2|20235.2|20318.7|20228.7|20325.2|20235.2|20314.8|20224.8|36
1656000310000|2022-06-23 16:05:10|20317.5|20227.5|20328.3|20238.3|20328.6|20238.6|20316.3|20226.3|38
1656000320000|2022-06-23 16:05:20|20327.5|20237.5|20326.5|20236.5|20331.1|20241.1|20326.5|20236.5|30
1656000330000|2022-06-23 16:05:30|20326.9|20236.9|20331.1|20241.1|20331.1|20241.1|20326.2|20236.2|22
1656000340000|2022-06-23 16:05:40|20331.2|20241.2|20330.1|20240.1|20331.2|20241.2|20325|20235|34
1656000350000|2022-06-23 16:05:50|20328.5|20238.5|20326.2|20236.2|20328.6|20238.6|20325|20235|28
1656000360000|2022-06-23 16:06:00|20326.3|20236.3|20326.2|20236.2|20328.4|20238.4|20325.1|20235.1|34
1656000370000|2022-06-23 16:06:10|20325.9|20235.9|20318.5|20228.5|20326.8|20236.8|20318.2|20228.2|35
1656000380000|2022-06-23 16:06:20|20318.1|20228.1|20310.1|20220.1|20318.2|20228.2|20309.7|20219.7|26
1656000390000|2022-06-23 16:06:30|20310|20220|20311.6|20221.6|20312|20222|20306.8|20216.8|32
1656000400000|2022-06-23 16:06:40|20312|20222|20314.5|20224.5|20314.5|20224.5|20306.5|20216.5|33
1656000410000|2022-06-23 16:06:50|20313.3|20223.3|20323.7|20233.7|20324.6|20234.6|20313|20223|33
1656000420000|2022-06-23 16:07:00|20323.8|20233.8|20323.8|20233.8|20326.4|20236.4|20322.7|20232.7|30
1656000430000|2022-06-23 16:07:10|20323.9|20233.9|20338.3|20248.3|20338.3|20248.3|20323.1|20233.1|34
1656000440000|2022-06-23 16:07:20|20338.5|20248.5|20341.8|20251.8|20341.8|20251.8|20337.8|20247.8|36
1656000450000|2022-06-23 16:07:30|20342.5|20252.5|20353.9|20263.9|20353.9|20263.9|20341.5|20251.5|30
1656000460000|2022-06-23 16:07:40|20354.6|20264.6|20346.2|20256.2|20360.4|20270.4|20344.6|20254.6|34
1656000470000|2022-06-23 16:07:50|20346.9|20256.9|20347.5|20257.5|20350.1|20260.1|20345.2|20255.2|32
1656000480000|2022-06-23 16:08:00|20347.1|20257.1|20346|20256|20349.4|20259.4|20345.1|20255.1|33
1656000490000|2022-06-23 16:08:10|20346.5|20256.5|20342.2|20252.2|20346.5|20256.5|20342.2|20252.2|30
1656000500000|2022-06-23 16:08:20|20341.9|20251.9|20325|20235|20342.6|20252.6|20322.9|20232.9|36
1656000510000|2022-06-23 16:08:30|20324.9|20234.9|20312|20222|20325.3|20235.3|20309.8|20219.8|35
1656000520000|2022-06-23 16:08:40|20312.5|20222.5|20311.2|20221.2|20313.2|20223.2|20310.4|20220.4|31
1656000530000|2022-06-23 16:08:50|20313.5|20223.5|20310.2|20220.2|20313.8|20223.8|20309.3|20219.3|31
1656000540000|2022-06-23 16:09:00|20310.9|20220.9|20311.5|20221.5|20316.7|20226.7|20309.7|20219.7|25
1656000550000|2022-06-23 16:09:10|20312.3|20222.3|20308.7|20218.7|20312.3|20222.3|20306.4|20216.4|21
1656000560000|2022-06-23 16:09:20|20310.3|20220.3|20310.8|20220.8|20313.6|20223.6|20308.8|20218.8|33
1656000570000|2022-06-23 16:09:30|20311.2|20221.2|20320.3|20230.3|20320.6|20230.6|20310.1|20220.1|34
1656000580000|2022-06-23 16:09:40|20319.8|20229.8|20325.6|20235.6|20325.6|20235.6|20319.8|20229.8|35
1656000590000|2022-06-23 16:09:50|20325.5|20235.5|20325|20235|20326.5|20236.5|20323.2|20233.2|33
1656000600000|2022-06-23 16:10:00|20325.6|20235.6|20326.3|20236.3|20326.3|20236.3|20323|20233|32
1656000610000|2022-06-23 16:10:10|20326.5|20236.5|20328|20238|20328.5|20238.5|20325.8|20235.8|32
1656000620000|2022-06-23 16:10:20|20329.5|20239.5|20321.3|20231.3|20331.3|20241.3|20321.3|20231.3|30
1656000630000|2022-06-23 16:10:30|20321|20231|20311.4|20221.4|20321.7|20231.7|20307.1|20217.1|35
1656000640000|2022-06-23 16:10:40|20311.2|20221.2|20312.3|20222.3|20315.3|20225.3|20310.3|20220.3|33
1656000650000|2022-06-23 16:10:50|20312|20222|20312.8|20222.8|20313.3|20223.3|20309.5|20219.5|31
1656000660000|2022-06-23 16:11:00|20312.7|20222.7|20319|20229|20319.3|20229.3|20311.8|20221.8|31
1656000670000|2022-06-23 16:11:10|20319.1|20229.1|20314.6|20224.6|20319.4|20229.4|20313.9|20223.9|36
1656000680000|2022-06-23 16:11:20|20312.9|20222.9|20314.1|20224.1|20314.6|20224.6|20312|20222|21
1656000690000|2022-06-23 16:11:30|20314.4|20224.4|20316.6|20226.6|20318.7|20228.7|20314.1|20224.1|37
1656000700000|2022-06-23 16:11:40|20316.7|20226.7|20315|20225|20316.7|20226.7|20313.8|20223.8|26
1656000710000|2022-06-23 16:11:50|20314.9|20224.9|20313.4|20223.4|20315.2|20225.2|20311|20221|27
1656000720000|2022-06-23 16:12:00|20314|20224|20314.1|20224.1|20314.8|20224.8|20312.4|20222.4|34
1656000730000|2022-06-23 16:12:10|20314.2|20224.2|20322.2|20232.2|20322.9|20232.9|20314|20224|30
1656000740000|2022-06-23 16:12:20|20322|20232|20331.7|20241.7|20332.5|20242.5|20322|20232|35
1656000750000|2022-06-23 16:12:30|20331|20241|20326.5|20236.5|20331.8|20241.8|20324.9|20234.9|37
1656000760000|2022-06-23 16:12:40|20326.1|20236.1|20325.4|20235.4|20326.1|20236.1|20321.9|20231.9|28
1656000770000|2022-06-23 16:12:50|20325.5|20235.5|20322.9|20232.9|20326.1|20236.1|20320.5|20230.5|25
1656000780000|2022-06-23 16:13:00|20322.1|20232.1|20321.1|20231.1|20322.8|20232.8|20320.4|20230.4|29
1656000790000|2022-06-23 16:13:10|20322.2|20232.2|20323.5|20233.5|20324.3|20234.3|20322.2|20232.2|28
1656000800000|2022-06-23 16:13:20|20323.6|20233.6|20325.1|20235.1|20325.4|20235.4|20322.8|20232.8|27
1656000810000|2022-06-23 16:13:30|20325.2|20235.2|20323.9|20233.9|20326|20236|20323.6|20233.6|28
1656000820000|2022-06-23 16:13:40|20323.4|20233.4|20329.9|20239.9|20329.9|20239.9|20322.9|20232.9|24
1656000830000|2022-06-23 16:13:50|20329.3|20239.3|20328.3|20238.3|20336.6|20246.6|20328|20238|34
1656000840000|2022-06-23 16:14:00|20328.1|20238.1|20329|20239|20329|20239|20326.3|20236.3|26
1656000850000|2022-06-23 16:14:10|20329.1|20239.1|20328.4|20238.4|20330.6|20240.6|20328.2|20238.2|28
1656000860000|2022-06-23 16:14:20|20328.6|20238.6|20330.1|20240.1|20331.7|20241.7|20328.6|20238.6|24
1656000870000|2022-06-23 16:14:30|20330|20240|20326.5|20236.5|20334.4|20244.4|20326.1|20236.1|31
1656000880000|2022-06-23 16:14:40|20327.3|20237.3|20329.4|20239.4|20329.4|20239.4|20326.9|20236.9|22
1656000890000|2022-06-23 16:14:50|20329.6|20239.6|20327.6|20237.6|20330.5|20240.5|20326.4|20236.4|26
1656000900000|2022-06-23 16:15:00|20327.5|20237.5|20318.2|20228.2|20327.5|20237.5|20318.2|20228.2|29
1656000910000|2022-06-23 16:15:10|20318.6|20228.6|20318.3|20228.3|20319.4|20229.4|20316.8|20226.8|31
1656000920000|2022-06-23 16:15:20|20318|20228|20316.9|20226.9|20318|20228|20315.3|20225.3|29
1656000930000|2022-06-23 16:15:30|20316.8|20226.8|20319.4|20229.4|20325.3|20235.3|20316.8|20226.8|34
1656000940000|2022-06-23 16:15:40|20319.2|20229.2|20320.9|20230.9|20321.8|20231.8|20318.9|20228.9|28
1656000950000|2022-06-23 16:15:50|20321.6|20231.6|20331.7|20241.7|20332.6|20242.6|20321.2|20231.2|32
1656000960000|2022-06-23 16:16:00|20332.2|20242.2|20331.6|20241.6|20333.4|20243.4|20331.2|20241.2|30
1656000970000|2022-06-23 16:16:10|20331.3|20241.3|20331.1|20241.1|20333.9|20243.9|20327.8|20237.8|22
1656000980000|2022-06-23 16:16:20|20331.3|20241.3|20334.2|20244.2|20334.4|20244.4|20331.3|20241.3|30
1656000990000|2022-06-23 16:16:30|20335.2|20245.2|20337.4|20247.4|20339.7|20249.7|20334.9|20244.9|33
1656001000000|2022-06-23 16:16:40|20337.7|20247.7|20337.2|20247.2|20338.1|20248.1|20334.7|20244.7|28
1656001010000|2022-06-23 16:16:50|20336.9|20246.9|20337.7|20247.7|20338.3|20248.3|20334.8|20244.8|26
1656001020000|2022-06-23 16:17:00|20337.4|20247.4|20339.5|20249.5|20339.5|20249.5|20333.8|20243.8|25
1656001030000|2022-06-23 16:17:10|20339.7|20249.7|20338.8|20248.8|20340.1|20250.1|20337.6|20247.6|25
1656001040000|2022-06-23 16:17:20|20338.6|20248.6|20335.1|20245.1|20338.6|20248.6|20334.9|20244.9|14
1656001050000|2022-06-23 16:17:30|20333.5|20243.5|20334.8|20244.8|20336.4|20246.4|20333.5|20243.5|22
1656001060000|2022-06-23 16:17:40|20336|20246|20333.2|20243.2|20337.4|20247.4|20333.2|20243.2|25
1656001070000|2022-06-23 16:17:50|20334.3|20244.3|20337.6|20247.6|20337.9|20247.9|20332.3|20242.3|27
1656001080000|2022-06-23 16:18:00|20338|20248|20339|20249|20343.3|20253.3|20336|20246|28
1656001090000|2022-06-23 16:18:10|20338.6|20248.6|20339.4|20249.4|20341.3|20251.3|20337.8|20247.8|30
1656001100000|2022-06-23 16:18:20|20339.2|20249.2|20358.8|20268.8|20358.9|20268.9|20339.2|20249.2|36
1656001110000|2022-06-23 16:18:30|20358.6|20268.6|20359.7|20269.7|20360.5|20270.5|20356|20266|33
1656001120000|2022-06-23 16:18:40|20358.7|20268.7|20362.8|20272.8|20363.7|20273.7|20358.7|20268.7|27
1656001130000|2022-06-23 16:18:50|20363.3|20273.3|20364.1|20274.1|20364.3|20274.3|20359.2|20269.2|29
1656001140000|2022-06-23 16:19:00|20364.4|20274.4|20360.9|20270.9|20364.7|20274.7|20359.7|20269.7|34
1656001150000|2022-06-23 16:19:10|20361.3|20271.3|20358.4|20268.4|20362.3|20272.3|20357.5|20267.5|31
1656001160000|2022-06-23 16:19:20|20358.1|20268.1|20360|20270|20360.6|20270.6|20357.4|20267.4|34
1656001170000|2022-06-23 16:19:30|20359.9|20269.9|20360.4|20270.4|20360.4|20270.4|20357.5|20267.5|19
1656001180000|2022-06-23 16:19:40|20360.6|20270.6|20352|20262|20360.6|20270.6|20352|20262|22
1656001190000|2022-06-23 16:19:50|20352.1|20262.1|20355.5|20265.5|20355.8|20265.8|20351.8|20261.8|24
1656001200000|2022-06-23 16:20:00|20355.8|20265.8|20353.2|20263.2|20355.8|20265.8|20352.9|20262.9|32
1656001210000|2022-06-23 16:20:10|20353.3|20263.3|20354.8|20264.8|20355.9|20265.9|20353.3|20263.3|21
1656001220000|2022-06-23 16:20:20|20354.6|20264.6|20357.8|20267.8|20357.8|20267.8|20353.2|20263.2|22
1656001230000|2022-06-23 16:20:30|20357.4|20267.4|20355.3|20265.3|20358.1|20268.1|20355.3|20265.3|30
1656001240000|2022-06-23 16:20:40|20356.5|20266.5|20355.5|20265.5|20358.2|20268.2|20352.9|20262.9|24
1656001250000|2022-06-23 16:20:50|20355|20265|20354.3|20264.3|20356.8|20266.8|20354.2|20264.2|24
1656001260000|2022-06-23 16:21:00|20354.4|20264.4|20356.3|20266.3|20356.7|20266.7|20354.3|20264.3|25
1656001270000|2022-06-23 16:21:10|20358.1|20268.1|20356.4|20266.4|20359.6|20269.6|20355.7|20265.7|36
1656001280000|2022-06-23 16:21:20|20356.5|20266.5|20355.8|20265.8|20358.6|20268.6|20354.9|20264.9|27
1656001290000|2022-06-23 16:21:30|20356.1|20266.1|20356.1|20266.1|20356.9|20266.9|20355.1|20265.1|26
1656001300000|2022-06-23 16:21:40|20356.8|20266.8|20356.7|20266.7|20357|20267|20355.6|20265.6|26
1656001310000|2022-06-23 16:21:50|20356.8|20266.8|20356.6|20266.6|20357.5|20267.5|20355.7|20265.7|14
1656001320000|2022-06-23 16:22:00|20357.5|20267.5|20352.7|20262.7|20357.6|20267.6|20351.2|20261.2|31
1656001330000|2022-06-23 16:22:10|20353.4|20263.4|20351.6|20261.6|20353.9|20263.9|20350.8|20260.8|24
1656001340000|2022-06-23 16:22:20|20351.8|20261.8|20352.4|20262.4|20352.4|20262.4|20350.3|20260.3|23
1656001350000|2022-06-23 16:22:30|20351.6|20261.6|20351.8|20261.8|20353.3|20263.3|20350.4|20260.4|24
1656001360000|2022-06-23 16:22:40|20351.7|20261.7|20353.7|20263.7|20354|20264|20351.4|20261.4|31
1656001370000|2022-06-23 16:22:50|20353.6|20263.6|20346.9|20256.9|20354.5|20264.5|20346.9|20256.9|24
1656001380000|2022-06-23 16:23:00|20348.9|20258.9|20335.1|20245.1|20349.3|20259.3|20334.6|20244.6|34
1656001390000|2022-06-23 16:23:10|20335.3|20245.3|20320.7|20230.7|20336.1|20246.1|20318.2|20228.2|34
1656001400000|2022-06-23 16:23:20|20320.2|20230.2|20258.5|20168.5|20321.1|20231.1|20253.3|20163.3|37
1656001410000|2022-06-23 16:23:30|20256.4|20166.4|20285.2|20195.2|20285.2|20195.2|20251.1|20161.1|39
1656001420000|2022-06-23 16:23:40|20286|20196|20289.6|20199.6|20294.9|20204.9|20285|20195|37
1656001430000|2022-06-23 16:23:50|20289|20199|20290.1|20200.1|20291|20201|20280.6|20190.6|36
1656001440000|2022-06-23 16:24:00|20290.8|20200.8|20297.5|20207.5|20297.5|20207.5|20289.8|20199.8|37
1656001450000|2022-06-23 16:24:10|20299.3|20209.3|20321.3|20231.3|20322.6|20232.6|20299.3|20209.3|35
1656001460000|2022-06-23 16:24:20|20321.2|20231.2|20318.7|20228.7|20322.7|20232.7|20315.7|20225.7|35
1656001470000|2022-06-23 16:24:30|20318.9|20228.9|20325.9|20235.9|20326.1|20236.1|20318.7|20228.7|33
1656001480000|2022-06-23 16:24:40|20326|20236|20317.6|20227.6|20332.4|20242.4|20315.9|20225.9|30
1656001490000|2022-06-23 16:24:50|20317.5|20227.5|20312.3|20222.3|20317.7|20227.7|20310|20220|32
1656001500000|2022-06-23 16:25:00|20312.1|20222.1|20308.5|20218.5|20314.6|20224.6|20308.5|20218.5|37
1656001510000|2022-06-23 16:25:10|20309|20219|20298.2|20208.2|20309.5|20219.5|20298.2|20208.2|33
1656001520000|2022-06-23 16:25:20|20297.4|20207.4|20313.2|20223.2|20313.3|20223.3|20297.4|20207.4|37
1656001530000|2022-06-23 16:25:30|20313|20223|20306.2|20216.2|20313.9|20223.9|20303.4|20213.4|33
1656001540000|2022-06-23 16:25:40|20305.6|20215.6|20317.5|20227.5|20321.2|20231.2|20305.6|20215.6|34
1656001550000|2022-06-23 16:25:50|20318.3|20228.3|20322.6|20232.6|20325|20235|20318.3|20228.3|37
1656001560000|2022-06-23 16:26:00|20322.2|20232.2|20324.5|20234.5|20326.3|20236.3|20322.2|20232.2|34
1656001570000|2022-06-23 16:26:10|20324.7|20234.7|20331.3|20241.3|20331.9|20241.9|20323.6|20233.6|37
1656001580000|2022-06-23 16:26:20|20330.7|20240.7|20326.6|20236.6|20330.8|20240.8|20326.6|20236.6|37
1656001590000|2022-06-23 16:26:30|20327.1|20237.1|20327.9|20237.9|20328.1|20238.1|20326.4|20236.4|20
1656001600000|2022-06-23 16:26:40|20328|20238|20330.5|20240.5|20330.5|20240.5|20325.5|20235.5|31
1656001610000|2022-06-23 16:26:50|20330.7|20240.7|20335.9|20245.9|20336.8|20246.8|20330.6|20240.6|30
1656001620000|2022-06-23 16:27:00|20335.5|20245.5|20334.3|20244.3|20336.5|20246.5|20331.8|20241.8|34
1656001630000|2022-06-23 16:27:10|20333.9|20243.9|20339.6|20249.6|20340.7|20250.7|20333.8|20243.8|32
1656001640000|2022-06-23 16:27:20|20340.1|20250.1|20356.6|20266.6|20356.6|20266.6|20339.7|20249.7|33
1656001650000|2022-06-23 16:27:30|20357.2|20267.2|20366.1|20276.1|20366.2|20276.2|20355|20265|39
1656001660000|2022-06-23 16:27:40|20366|20276|20372.3|20282.3|20375|20285|20366|20276|37
1656001670000|2022-06-23 16:27:50|20372.4|20282.4|20371.2|20281.2|20372.9|20282.9|20366.5|20276.5|32
1656001680000|2022-06-23 16:28:00|20371.5|20281.5|20368.8|20278.8|20372.1|20282.1|20368.8|20278.8|26
1656001690000|2022-06-23 16:28:10|20368.7|20278.7|20366.2|20276.2|20369.3|20279.3|20360.6|20270.6|31
1656001700000|2022-06-23 16:28:20|20365.6|20275.6|20366.2|20276.2|20367.7|20277.7|20361.9|20271.9|31
1656001710000|2022-06-23 16:28:30|20365.9|20275.9|20359.2|20269.2|20365.9|20275.9|20359.2|20269.2|30
1656001720000|2022-06-23 16:28:40|20357.6|20267.6|20347.9|20257.9|20357.6|20267.6|20347.7|20257.7|31
1656001730000|2022-06-23 16:28:50|20346.9|20256.9|20341.2|20251.2|20347.7|20257.7|20339.2|20249.2|31
1656001740000|2022-06-23 16:29:00|20342.2|20252.2|20356.3|20266.3|20356.9|20266.9|20342.2|20252.2|36
1656001750000|2022-06-23 16:29:10|20356.2|20266.2|20347.9|20257.9|20356.2|20266.2|20346.8|20256.8|35
1656001760000|2022-06-23 16:29:20|20347.5|20257.5|20343.9|20253.9|20347.5|20257.5|20343.8|20253.8|27
1656001770000|2022-06-23 16:29:30|20344.2|20254.2|20345.1|20255.1|20346.7|20256.7|20343.7|20253.7|28
1656001780000|2022-06-23 16:29:40|20345|20255|20332.5|20242.5|20345.8|20255.8|20330.3|20240.3|29
1656001790000|2022-06-23 16:29:50|20332.2|20242.2|20333.9|20243.9|20334.1|20244.1|20331.3|20241.3|26
1656001800000|2022-06-23 16:30:00|20333.4|20243.4|20336.5|20246.5|20347.2|20257.2|20333.3|20243.3|33
1656001810000|2022-06-23 16:30:10|20336.6|20246.6|20337.5|20247.5|20338.2|20248.2|20333.9|20243.9|31
1656001820000|2022-06-23 16:30:20|20338.1|20248.1|20338.8|20248.8|20340.4|20250.4|20337.8|20247.8|30
1656001830000|2022-06-23 16:30:30|20339.8|20249.8|20341.4|20251.4|20341.4|20251.4|20338.3|20248.3|26
1656001840000|2022-06-23 16:30:40|20342.3|20252.3|20346.1|20256.1|20347.2|20257.2|20342.3|20252.3|27
1656001850000|2022-06-23 16:30:50|20345.9|20255.9|20346|20256|20346.8|20256.8|20344|20254|29
1656001860000|2022-06-23 16:31:00|20346.4|20256.4|20348.8|20258.8|20348.8|20258.8|20345.8|20255.8|22
1656001870000|2022-06-23 16:31:10|20348.3|20258.3|20356.5|20266.5|20357.7|20267.7|20347.6|20257.6|34
1656001880000|2022-06-23 16:31:20|20356.4|20266.4|20365.2|20275.2|20365.2|20275.2|20356.4|20266.4|37
1656001890000|2022-06-23 16:31:30|20365.7|20275.7|20355.9|20265.9|20365.7|20275.7|20353.7|20263.7|29
1656001900000|2022-06-23 16:31:40|20356|20266|20353.5|20263.5|20357.4|20267.4|20352.5|20262.5|19
1656001910000|2022-06-23 16:31:50|20352.8|20262.8|20336.5|20246.5|20358.5|20268.5|20336.2|20246.2|28
1656001920000|2022-06-23 16:32:00|20336.3|20246.3|20331.2|20241.2|20340.6|20250.6|20330.8|20240.8|23
1656001930000|2022-06-23 16:32:10|20333|20243|20334.3|20244.3|20335.4|20245.4|20331.8|20241.8|31
1656001940000|2022-06-23 16:32:20|20334.4|20244.4|20334.9|20244.9|20337.4|20247.4|20334|20244|30
1656001950000|2022-06-23 16:32:30|20334.4|20244.4|20334.3|20244.3|20336.9|20246.9|20334.1|20244.1|26
1656001960000|2022-06-23 16:32:40|20333.7|20243.7|20338.4|20248.4|20338.4|20248.4|20332|20242|22
1656001970000|2022-06-23 16:32:50|20337.8|20247.8|20336.7|20246.7|20337.9|20247.9|20334.8|20244.8|23
1656001980000|2022-06-23 16:33:00|20336.9|20246.9|20333.6|20243.6|20337.2|20247.2|20333.4|20243.4|29
1656001990000|2022-06-23 16:33:10|20333.5|20243.5|20340.3|20250.3|20340.7|20250.7|20333.5|20243.5|31
1656002000000|2022-06-23 16:33:20|20340.1|20250.1|20335.2|20245.2|20340.1|20250.1|20333.8|20243.8|24
1656002010000|2022-06-23 16:33:30|20335.1|20245.1|20333.5|20243.5|20335.1|20245.1|20333.2|20243.2|17
1656002020000|2022-06-23 16:33:40|20333.6|20243.6|20346.1|20256.1|20347.5|20257.5|20333.6|20243.6|33
1656002030000|2022-06-23 16:33:50|20345.8|20255.8|20341.3|20251.3|20346|20256|20340.1|20250.1|30
1656002040000|2022-06-23 16:34:00|20341.4|20251.4|20345.6|20255.6|20346.3|20256.3|20339.9|20249.9|29
1656002050000|2022-06-23 16:34:10|20345.7|20255.7|20335.2|20245.2|20347|20257|20334.9|20244.9|34
1656002060000|2022-06-23 16:34:20|20334.4|20244.4|20333|20243|20335|20245|20332.7|20242.7|26
1656002070000|2022-06-23 16:34:30|20333.7|20243.7|20336|20246|20336.1|20246.1|20333.4|20243.4|31
1656002080000|2022-06-23 16:34:40|20336.1|20246.1|20335.7|20245.7|20339.4|20249.4|20334.9|20244.9|24
1656002090000|2022-06-23 16:34:50|20335.8|20245.8|20336.5|20246.5|20336.8|20246.8|20334.4|20244.4|27
1656002100000|2022-06-23 16:35:00|20338.6|20248.6|20351|20261|20353.7|20263.7|20338.6|20248.6|32
1656002110000|2022-06-23 16:35:10|20350.8|20260.8|20348.2|20258.2|20353.4|20263.4|20347.8|20257.8|34
1656002120000|2022-06-23 16:35:20|20348.3|20258.3|20351.1|20261.1|20351.1|20261.1|20348.3|20258.3|30
1656002130000|2022-06-23 16:35:30|20350.5|20260.5|20342.5|20252.5|20351.8|20261.8|20342.4|20252.4|25
1656002140000|2022-06-23 16:35:40|20342.6|20252.6|20336|20246|20343.3|20253.3|20336|20246|27
1656002150000|2022-06-23 16:35:50|20336.6|20246.6|20336|20246|20343.2|20253.2|20334.6|20244.6|15
1656002160000|2022-06-23 16:36:00|20335.9|20245.9|20335.6|20245.6|20337.5|20247.5|20334.2|20244.2|24
1656002170000|2022-06-23 16:36:10|20336|20246|20344|20254|20347.4|20257.4|20335.7|20245.7|24
1656002180000|2022-06-23 16:36:20|20344.2|20254.2|20337.8|20247.8|20346.1|20256.1|20337.8|20247.8|35
1656002190000|2022-06-23 16:36:30|20338.5|20248.5|20347|20257|20348.8|20258.8|20338|20248|33
1656002200000|2022-06-23 16:36:40|20346.2|20256.2|20345.2|20255.2|20356.8|20266.8|20342.6|20252.6|33
1656002210000|2022-06-23 16:36:50|20345.4|20255.4|20349.1|20259.1|20349.1|20259.1|20343.4|20253.4|26
1656002220000|2022-06-23 16:37:00|20347.9|20257.9|20351.3|20261.3|20352.7|20262.7|20347.1|20257.1|29
1656002230000|2022-06-23 16:37:10|20351.7|20261.7|20350.5|20260.5|20353.1|20263.1|20349.6|20259.6|26
1656002240000|2022-06-23 16:37:20|20347.9|20257.9|20347.6|20257.6|20348.8|20258.8|20346.3|20256.3|27
1656002250000|2022-06-23 16:37:30|20347.5|20257.5|20346.7|20256.7|20352.5|20262.5|20345.1|20255.1|34
1656002260000|2022-06-23 16:37:40|20346.8|20256.8|20339.8|20249.8|20352.5|20262.5|20339.8|20249.8|22
1656002270000|2022-06-23 16:37:50|20347.4|20257.4|20336|20246|20347.4|20257.4|20335.4|20245.4|31
1656002280000|2022-06-23 16:38:00|20336.2|20246.2|20334.5|20244.5|20336.4|20246.4|20332.6|20242.6|26
1656002290000|2022-06-23 16:38:10|20334.4|20244.4|20334.6|20244.6|20335.6|20245.6|20334.4|20244.4|19
1656002300000|2022-06-23 16:38:20|20333.2|20243.2|20323.5|20233.5|20336.4|20246.4|20323.3|20233.3|30
1656002310000|2022-06-23 16:38:30|20323.2|20233.2|20317.9|20227.9|20323.6|20233.6|20316.1|20226.1|24
1656002320000|2022-06-23 16:38:40|20316.9|20226.9|20317.6|20227.6|20317.9|20227.9|20312.9|20222.9|25
1656002330000|2022-06-23 16:38:50|20317.9|20227.9|20318.2|20228.2|20318.3|20228.3|20316.2|20226.2|25
1656002340000|2022-06-23 16:39:00|20317.7|20227.7|20316.8|20226.8|20318.6|20228.6|20314.7|20224.7|27
1656002350000|2022-06-23 16:39:10|20316.5|20226.5|20314.6|20224.6|20317.4|20227.4|20314.6|20224.6|16
1656002360000|2022-06-23 16:39:20|20315.5|20225.5|20322.2|20232.2|20322.7|20232.7|20315.5|20225.5|30
1656002370000|2022-06-23 16:39:30|20321.8|20231.8|20318.9|20228.9|20321.8|20231.8|20318.3|20228.3|22
1656002380000|2022-06-23 16:39:40|20318.8|20228.8|20318.8|20228.8|20319.9|20229.9|20318.2|20228.2|18
1656002390000|2022-06-23 16:39:50|20318|20228|20317.3|20227.3|20319.9|20229.9|20316.4|20226.4|22
1656002400000|2022-06-23 16:40:00|20317.6|20227.6|20313|20223|20318.5|20228.5|20313|20223|29
1656002410000|2022-06-23 16:40:10|20311.8|20221.8|20308.4|20218.4|20312|20222|20307.5|20217.5|23
1656002420000|2022-06-23 16:40:20|20308.6|20218.6|20301.1|20211.1|20308.6|20218.6|20301.1|20211.1|31
1656002430000|2022-06-23 16:40:30|20300.9|20210.9|20300.6|20210.6|20301.3|20211.3|20299.3|20209.3|28
1656002440000|2022-06-23 16:40:40|20300.3|20210.3|20297.4|20207.4|20300.3|20210.3|20295.7|20205.7|29
1656002450000|2022-06-23 16:40:50|20297.5|20207.5|20302.4|20212.4|20302.6|20212.6|20297.4|20207.4|25
1656002460000|2022-06-23 16:41:00|20304.9|20214.9|20321.5|20231.5|20325.4|20235.4|20304.9|20214.9|37
1656002470000|2022-06-23 16:41:10|20322.5|20232.5|20325.1|20235.1|20328|20238|20319.4|20229.4|37
1656002480000|2022-06-23 16:41:20|20324.7|20234.7|20324|20234|20324.7|20234.7|20320.9|20230.9|36
1656002490000|2022-06-23 16:41:30|20323.8|20233.8|20325.2|20235.2|20325.3|20235.3|20322|20232|28
1656002500000|2022-06-23 16:41:40|20324.4|20234.4|20325.1|20235.1|20325.4|20235.4|20323.6|20233.6|26
1656002510000|2022-06-23 16:41:50|20325.5|20235.5|20324.8|20234.8|20326|20236|20323.2|20233.2|32
1656002520000|2022-06-23 16:42:00|20324.9|20234.9|20325.4|20235.4|20326.5|20236.5|20323.8|20233.8|26
1656002530000|2022-06-23 16:42:10|20325.3|20235.3|20323.5|20233.5|20325.4|20235.4|20321.3|20231.3|28
1656002540000|2022-06-23 16:42:20|20323.4|20233.4|20325.7|20235.7|20325.8|20235.8|20323.2|20233.2|24
1656002550000|2022-06-23 16:42:30|20326.1|20236.1|20336.8|20246.8|20336.8|20246.8|20326.1|20236.1|35
1656002560000|2022-06-23 16:42:40|20336.7|20246.7|20333.7|20243.7|20338.6|20248.6|20333.1|20243.1|33
1656002570000|2022-06-23 16:42:50|20333.5|20243.5|20331.3|20241.3|20335.2|20245.2|20328.5|20238.5|35
1656002580000|2022-06-23 16:43:00|20331|20241|20338.7|20248.7|20339.5|20249.5|20330.2|20240.2|32
1656002590000|2022-06-23 16:43:10|20338.9|20248.9|20338.5|20248.5|20339.8|20249.8|20335.7|20245.7|32
1656002600000|2022-06-23 16:43:20|20338.6|20248.6|20338.4|20248.4|20341.2|20251.2|20332.6|20242.6|28
1656002610000|2022-06-23 16:43:30|20339.8|20249.8|20325.8|20235.8|20341.8|20251.8|20325.8|20235.8|30
1656002620000|2022-06-23 16:43:40|20325.9|20235.9|20328.2|20238.2|20329.3|20239.3|20325.9|20235.9|25
1656002630000|2022-06-23 16:43:50|20328.3|20238.3|20328.1|20238.1|20328.3|20238.3|20326.5|20236.5|22
1656002640000|2022-06-23 16:44:00|20327.5|20237.5|20331.3|20241.3|20331.8|20241.8|20327.1|20237.1|26
1656002650000|2022-06-23 16:44:10|20331.4|20241.4|20343.9|20253.9|20345.5|20255.5|20331.4|20241.4|31
1656002660000|2022-06-23 16:44:20|20345|20255|20347.1|20257.1|20347.3|20257.3|20344.7|20254.7|29
1656002670000|2022-06-23 16:44:30|20347|20257|20345.5|20255.5|20347|20257|20343.3|20253.3|27
1656002680000|2022-06-23 16:44:40|20346.2|20256.2|20349.5|20259.5|20350.1|20260.1|20344.5|20254.5|28
1656002690000|2022-06-23 16:44:50|20349.4|20259.4|20342.6|20252.6|20349.6|20259.6|20342.6|20252.6|29
1656002700000|2022-06-23 16:45:00|20342.4|20252.4|20347|20257|20347.1|20257.1|20338|20248|37
1656002710000|2022-06-23 16:45:10|20346.7|20256.7|20347|20257|20347.8|20257.8|20346.3|20256.3|23
1656002720000|2022-06-23 16:45:20|20347.1|20257.1|20345.8|20255.8|20347.3|20257.3|20344.9|20254.9|19
1656002730000|2022-06-23 16:45:30|20345|20255|20346|20256|20346.8|20256.8|20344.3|20254.3|16
1656002740000|2022-06-23 16:45:40|20346.2|20256.2|20343.5|20253.5|20346.9|20256.9|20338.6|20248.6|30
1656002750000|2022-06-23 16:45:50|20343.8|20253.8|20344.1|20254.1|20346|20256|20343.1|20253.1|28
1656002760000|2022-06-23 16:46:00|20343.9|20253.9|20344.7|20254.7|20346.2|20256.2|20342.1|20252.1|22
1656002770000|2022-06-23 16:46:10|20344.5|20254.5|20344.3|20254.3|20346.3|20256.3|20343|20253|28
1656002780000|2022-06-23 16:46:20|20344.2|20254.2|20345.8|20255.8|20357.6|20267.6|20344|20254|29
1656002790000|2022-06-23 16:46:30|20344.7|20254.7|20345.4|20255.4|20345.4|20255.4|20343.5|20253.5|20
1656002800000|2022-06-23 16:46:40|20345|20255|20344.2|20254.2|20346.2|20256.2|20344.2|20254.2|16
1656002810000|2022-06-23 16:46:50|20344.9|20254.9|20343.9|20253.9|20346|20256|20343.3|20253.3|24
1656002820000|2022-06-23 16:47:00|20344.4|20254.4|20342.7|20252.7|20344.7|20254.7|20341.3|20251.3|25
1656002830000|2022-06-23 16:47:10|20342.8|20252.8|20361.6|20271.6|20361.9|20271.9|20342.8|20252.8|31
1656002840000|2022-06-23 16:47:20|20361.5|20271.5|20358.3|20268.3|20361.7|20271.7|20353.1|20263.1|37
1656002850000|2022-06-23 16:47:30|20357.8|20267.8|20361.4|20271.4|20362.5|20272.5|20357|20267|29
1656002860000|2022-06-23 16:47:40|20361.2|20271.2|20361.1|20271.1|20361.2|20271.2|20358.1|20268.1|32
1656002870000|2022-06-23 16:47:50|20361.4|20271.4|20361.7|20271.7|20362.5|20272.5|20359|20269|30
1656002880000|2022-06-23 16:48:00|20360.4|20270.4|20378.6|20288.6|20378.6|20288.6|20360.4|20270.4|32
1656002890000|2022-06-23 16:48:10|20380.8|20290.8|20371.2|20281.2|20381.8|20291.8|20371.2|20281.2|33
1656002900000|2022-06-23 16:48:20|20368.4|20278.4|20378.4|20288.4|20380|20290|20366.5|20276.5|35
1656002910000|2022-06-23 16:48:30|20379.3|20289.3|20375.6|20285.6|20379.3|20289.3|20375.3|20285.3|28
1656002920000|2022-06-23 16:48:40|20376.3|20286.3|20379.2|20289.2|20381.5|20291.5|20376.3|20286.3|29
1656002930000|2022-06-23 16:48:50|20382|20292|20384.2|20294.2|20386.1|20296.1|20379.2|20289.2|25
1656002940000|2022-06-23 16:49:00|20384.1|20294.1|20384.1|20294.1|20385.9|20295.9|20383.4|20293.4|26
1656002950000|2022-06-23 16:49:10|20384.5|20294.5|20386.5|20296.5|20390.2|20300.2|20384.5|20294.5|37
1656002960000|2022-06-23 16:49:20|20385.5|20295.5|20377.3|20287.3|20386.1|20296.1|20377.2|20287.2|32
1656002970000|2022-06-23 16:49:30|20377.8|20287.8|20378.2|20288.2|20379.3|20289.3|20376.7|20286.7|31
1656002980000|2022-06-23 16:49:40|20378.7|20288.7|20375.6|20285.6|20378.7|20288.7|20374.7|20284.7|25
1656002990000|2022-06-23 16:49:50|20375.2|20285.2|20374.5|20284.5|20376|20286|20373.8|20283.8|31
1656003000000|2022-06-23 16:50:00|20374.4|20284.4|20375.3|20285.3|20375.6|20285.6|20373.5|20283.5|22
1656003010000|2022-06-23 16:50:10|20375.2|20285.2|20369.7|20279.7|20376.3|20286.3|20366.8|20276.8|26
1656003020000|2022-06-23 16:50:20|20370.6|20280.6|20373.8|20283.8|20373.9|20283.9|20369.7|20279.7|27
1656003030000|2022-06-23 16:50:30|20375.3|20285.3|20384.2|20294.2|20384.9|20294.9|20375.2|20285.2|35
1656003040000|2022-06-23 16:50:40|20384.6|20294.6|20381.3|20291.3|20389.9|20299.9|20379.2|20289.2|32
1656003050000|2022-06-23 16:50:50|20381.4|20291.4|20380.6|20290.6|20382.9|20292.9|20379.3|20289.3|21
1656003060000|2022-06-23 16:51:00|20380.4|20290.4|20378.9|20288.9|20381|20291|20376|20286|22
1656003070000|2022-06-23 16:51:10|20378.5|20288.5|20376|20286|20378.5|20288.5|20374.2|20284.2|31
1656003080000|2022-06-23 16:51:20|20376.2|20286.2|20376|20286|20377|20287|20375.2|20285.2|16
1656003090000|2022-06-23 16:51:30|20374.6|20284.6|20373.9|20283.9|20375.8|20285.8|20373.7|20283.7|32
1656003100000|2022-06-23 16:51:40|20374|20284|20374.4|20284.4|20374.8|20284.8|20373.7|20283.7|30
1656003110000|2022-06-23 16:51:50|20374.5|20284.5|20374.3|20284.3|20374.9|20284.9|20374.1|20284.1|21
1656003120000|2022-06-23 16:52:00|20374.2|20284.2|20374.1|20284.1|20375.3|20285.3|20373.3|20283.3|24
1656003130000|2022-06-23 16:52:10|20374.6|20284.6|20374|20284|20375.1|20285.1|20372.3|20282.3|22
1656003140000|2022-06-23 16:52:20|20373.7|20283.7|20373.4|20283.4|20374.4|20284.4|20373.3|20283.3|13
1656003150000|2022-06-23 16:52:30|20373.9|20283.9|20382|20292|20382|20292|20372.9|20282.9|14
1656003160000|2022-06-23 16:52:40|20381.7|20291.7|20374.9|20284.9|20382.8|20292.8|20374.9|20284.9|25
1656003170000|2022-06-23 16:52:50|20375.4|20285.4|20378.6|20288.6|20379|20289|20375.4|20285.4|32
1656003180000|2022-06-23 16:53:00|20381.1|20291.1|20374.2|20284.2|20381.1|20291.1|20374.2|20284.2|30
1656003190000|2022-06-23 16:53:10|20374.5|20284.5|20371.4|20281.4|20375.4|20285.4|20370.7|20280.7|24
1656003200000|2022-06-23 16:53:20|20371.3|20281.3|20364.1|20274.1|20371.6|20281.6|20363.3|20273.3|36
1656003210000|2022-06-23 16:53:30|20364|20274|20360.7|20270.7|20364.2|20274.2|20350|20260|33
1656003220000|2022-06-23 16:53:40|20359.1|20269.1|20365.6|20275.6|20366.7|20276.7|20359.1|20269.1|37
1656003230000|2022-06-23 16:53:50|20365.7|20275.7|20366.1|20276.1|20367.3|20277.3|20363.4|20273.4|34
1656003240000|2022-06-23 16:54:00|20365.9|20275.9|20367.4|20277.4|20368.3|20278.3|20364.9|20274.9|33
1656003250000|2022-06-23 16:54:10|20367.8|20277.8|20375.8|20285.8|20377.3|20287.3|20367.6|20277.6|28
1656003260000|2022-06-23 16:54:20|20375.7|20285.7|20371.1|20281.1|20375.9|20285.9|20369.1|20279.1|28
1656003270000|2022-06-23 16:54:30|20371.3|20281.3|20367.6|20277.6|20371.3|20281.3|20365.2|20275.2|27
1656003280000|2022-06-23 16:54:40|20369.1|20279.1|20368.1|20278.1|20369.9|20279.9|20364.1|20274.1|28
1656003290000|2022-06-23 16:54:50|20368.2|20278.2|20367.1|20277.1|20368.9|20278.9|20366.5|20276.5|18
1656003300000|2022-06-23 16:55:00|20367.2|20277.2|20356.2|20266.2|20367.2|20277.2|20355.5|20265.5|34
1656003310000|2022-06-23 16:55:10|20356.1|20266.1|20351.8|20261.8|20356.7|20266.7|20350|20260|29
1656003320000|2022-06-23 16:55:20|20351.7|20261.7|20346.3|20256.3|20351.7|20261.7|20345|20255|31
1656003330000|2022-06-23 16:55:30|20347.5|20257.5|20347.4|20257.4|20350|20260|20346.1|20256.1|31
1656003340000|2022-06-23 16:55:40|20347.3|20257.3|20347.3|20257.3|20347.5|20257.5|20345.9|20255.9|30
1656003350000|2022-06-23 16:55:50|20347.4|20257.4|20347.1|20257.1|20348.7|20258.7|20346.4|20256.4|30
1656003360000|2022-06-23 16:56:00|20347.6|20257.6|20354.5|20264.5|20354.5|20264.5|20347.6|20257.6|33
1656003370000|2022-06-23 16:56:10|20350.7|20260.7|20348.3|20258.3|20351|20261|20345|20255|24
1656003380000|2022-06-23 16:56:20|20349.7|20259.7|20344.4|20254.4|20350|20260|20344.4|20254.4|26
1656003390000|2022-06-23 16:56:30|20345.7|20255.7|20348.8|20258.8|20350|20260|20344.3|20254.3|30
1656003400000|2022-06-23 16:56:40|20349|20259|20351|20261|20354.4|20264.4|20348.8|20258.8|30
1656003410000|2022-06-23 16:56:50|20350.7|20260.7|20348.2|20258.2|20350.7|20260.7|20347.4|20257.4|27
1656003420000|2022-06-23 16:57:00|20346.2|20256.2|20349.8|20259.8|20350.9|20260.9|20345.4|20255.4|16
1656003430000|2022-06-23 16:57:10|20350.7|20260.7|20341.4|20251.4|20350.7|20260.7|20341.4|20251.4|30
1656003440000|2022-06-23 16:57:20|20341.5|20251.5|20341|20251|20341.6|20251.6|20340.1|20250.1|19
1656003450000|2022-06-23 16:57:30|20340.8|20250.8|20339.7|20249.7|20340.8|20250.8|20336.3|20246.3|31
1656003460000|2022-06-23 16:57:40|20340.5|20250.5|20335.8|20245.8|20340.5|20250.5|20335.4|20245.4|23
1656003470000|2022-06-23 16:57:50|20335.7|20245.7|20334.8|20244.8|20335.9|20245.9|20333.3|20243.3|21
1656003480000|2022-06-23 16:58:00|20334.9|20244.9|20336.6|20246.6|20336.9|20246.9|20334.7|20244.7|19
1656003490000|2022-06-23 16:58:10|20336.7|20246.7|20333.3|20243.3|20336.7|20246.7|20332.2|20242.2|24
1656003500000|2022-06-23 16:58:20|20333.2|20243.2|20331.8|20241.8|20334.1|20244.1|20330|20240|15
1656003510000|2022-06-23 16:58:30|20331.9|20241.9|20329.5|20239.5|20332.2|20242.2|20327.4|20237.4|26
1656003520000|2022-06-23 16:58:40|20329.7|20239.7|20328.4|20238.4|20329.7|20239.7|20327.8|20237.8|19
1656003530000|2022-06-23 16:58:50|20328.3|20238.3|20328.3|20238.3|20329.3|20239.3|20327.5|20237.5|19
1656003540000|2022-06-23 16:59:00|20328.8|20238.8|20321.6|20231.6|20328.8|20238.8|20320.5|20230.5|28
1656003550000|2022-06-23 16:59:10|20321.8|20231.8|20322.6|20232.6|20322.8|20232.8|20319.4|20229.4|29
1656003560000|2022-06-23 16:59:20|20321.9|20231.9|20311.9|20221.9|20322.2|20232.2|20311.9|20221.9|26
1656003570000|2022-06-23 16:59:30|20312.6|20222.6|20313.8|20223.8|20315.5|20225.5|20312|20222|32
1656003580000|2022-06-23 16:59:40|20310.6|20220.6|20313.4|20223.4|20314.9|20224.9|20310.6|20220.6|29
1656003590000|2022-06-23 16:59:50|20313.2|20223.2|20314.8|20224.8|20315.6|20225.6|20309.8|20219.8|25
1656003600000|2022-06-23 17:00:00|20314.7|20224.7|20307.6|20217.6|20315.7|20225.7|20307.3|20217.3|32
1656003610000|2022-06-23 17:00:10|20309.2|20219.2|20300.8|20210.8|20309.2|20219.2|20300.5|20210.5|30
1656003620000|2022-06-23 17:00:20|20300.3|20210.3|20298.2|20208.2|20300.8|20210.8|20297|20207|29
1656003630000|2022-06-23 17:00:30|20298.4|20208.4|20297.8|20207.8|20299.1|20209.1|20297.3|20207.3|24
1656003640000|2022-06-23 17:00:40|20297.6|20207.6|20294.6|20204.6|20299.3|20209.3|20294.4|20204.4|25
1656003650000|2022-06-23 17:00:50|20294.3|20204.3|20290.7|20200.7|20295.6|20205.6|20290.7|20200.7|28
1656003660000|2022-06-23 17:01:00|20290.6|20200.6|20299.6|20209.6|20309.6|20219.6|20290.6|20200.6|34
1656003670000|2022-06-23 17:01:10|20301|20211|20297.4|20207.4|20301|20211|20294.7|20204.7|39
1656003680000|2022-06-23 17:01:20|20297.3|20207.3|20296|20206|20298.1|20208.1|20295.2|20205.2|25
1656003690000|2022-06-23 17:01:30|20295.9|20205.9|20286.9|20196.9|20296.5|20206.5|20285.8|20195.8|26
1656003700000|2022-06-23 17:01:40|20285.9|20195.9|20286.4|20196.4|20287.3|20197.3|20284.7|20194.7|23
1656003710000|2022-06-23 17:01:50|20286|20196|20259.6|20169.6|20286|20196|20259.3|20169.3|35
1656003720000|2022-06-23 17:02:00|20265.3|20175.3|20259.8|20169.8|20270.1|20180.1|20259.8|20169.8|34
1656003730000|2022-06-23 17:02:10|20258.1|20168.1|20253.2|20163.2|20259.5|20169.5|20249|20159|34
1656003740000|2022-06-23 17:02:20|20253.3|20163.3|20262.6|20172.6|20264.6|20174.6|20252.5|20162.5|32
1656003750000|2022-06-23 17:02:30|20262.4|20172.4|20261.4|20171.4|20262.4|20172.4|20259.2|20169.2|35
1656003760000|2022-06-23 17:02:40|20261.1|20171.1|20263.1|20173.1|20265.2|20175.2|20256.8|20166.8|25
1656003770000|2022-06-23 17:02:50|20262.9|20172.9|20258.7|20168.7|20263.5|20173.5|20258.3|20168.3|25
1656003780000|2022-06-23 17:03:00|20259.3|20169.3|20254.4|20164.4|20261|20171|20252.9|20162.9|29
1656003790000|2022-06-23 17:03:10|20254.3|20164.3|20249.9|20159.9|20254.9|20164.9|20247.9|20157.9|31
1656003800000|2022-06-23 17:03:20|20247.7|20157.7|20249.8|20159.8|20252.7|20162.7|20246.5|20156.5|33
1656003810000|2022-06-23 17:03:30|20248.8|20158.8|20245.1|20155.1|20250.4|20160.4|20244.9|20154.9|29
1656003820000|2022-06-23 17:03:40|20245.4|20155.4|20208.7|20118.7|20245.6|20155.6|20208.7|20118.7|33
1656003830000|2022-06-23 17:03:50|20208.2|20118.2|20227.9|20137.9|20230.1|20140.1|20208.2|20118.2|35
1656003840000|2022-06-23 17:04:00|20226.9|20136.9|20245.3|20155.3|20245.3|20155.3|20221|20131|37
1656003850000|2022-06-23 17:04:10|20245.5|20155.5|20250.2|20160.2|20252.2|20162.2|20243.7|20153.7|33
1656003860000|2022-06-23 17:04:20|20249.4|20159.4|20263|20173|20263|20173|20245.9|20155.9|37
1656003870000|2022-06-23 17:04:30|20264.4|20174.4|20257.7|20167.7|20270.3|20180.3|20256.2|20166.2|36
1656003880000|2022-06-23 17:04:40|20257.9|20167.9|20266.8|20176.8|20266.8|20176.8|20257.9|20167.9|33
1656003890000|2022-06-23 17:04:50|20266.5|20176.5|20256.5|20166.5|20266.5|20176.5|20256.4|20166.4|34
1656003900000|2022-06-23 17:05:00|20256.9|20166.9|20269.9|20179.9|20269.9|20179.9|20253.2|20163.2|29
1656003910000|2022-06-23 17:05:10|20270.2|20180.2|20273.7|20183.7|20280.3|20190.3|20268.9|20178.9|37
1656003920000|2022-06-23 17:05:20|20273.5|20183.5|20274|20184|20276.1|20186.1|20269.4|20179.4|35
1656003930000|2022-06-23 17:05:30|20272.1|20182.1|20274.6|20184.6|20274.6|20184.6|20269.8|20179.8|32
1656003940000|2022-06-23 17:05:40|20275.4|20185.4|20274.1|20184.1|20279.8|20189.8|20270.2|20180.2|35
1656003950000|2022-06-23 17:05:50|20274.2|20184.2|20277.3|20187.3|20278.7|20188.7|20273.9|20183.9|34
1656003960000|2022-06-23 17:06:00|20278.1|20188.1|20283.4|20193.4|20284.4|20194.4|20277.6|20187.6|35
1656003970000|2022-06-23 17:06:10|20284.1|20194.1|20293.8|20203.8|20293.8|20203.8|20283|20193|37
1656003980000|2022-06-23 17:06:20|20293.5|20203.5|20291.6|20201.6|20294.1|20204.1|20289.8|20199.8|35
1656003990000|2022-06-23 17:06:30|20292.5|20202.5|20299.6|20209.6|20299.9|20209.9|20292.5|20202.5|29
1656004000000|2022-06-23 17:06:40|20299.4|20209.4|20307|20217|20307.1|20217.1|20299.1|20209.1|29
1656004010000|2022-06-23 17:06:50|20306.4|20216.4|20306.6|20216.6|20307.2|20217.2|20303.9|20213.9|35
1656004020000|2022-06-23 17:07:00|20307.5|20217.5|20304.8|20214.8|20307.5|20217.5|20303.1|20213.1|33
1656004030000|2022-06-23 17:07:10|20304.7|20214.7|20311.9|20221.9|20316.3|20226.3|20301.8|20211.8|33
1656004040000|2022-06-23 17:07:20|20312.5|20222.5|20323.7|20233.7|20325.8|20235.8|20312.5|20222.5|33
1656004050000|2022-06-23 17:07:30|20324|20234|20334.3|20244.3|20334.3|20244.3|20324|20234|35
1656004060000|2022-06-23 17:07:40|20334.1|20244.1|20314.4|20224.4|20334.9|20244.9|20314.4|20224.4|34
1656004070000|2022-06-23 17:07:50|20314.7|20224.7|20320.1|20230.1|20320.1|20230.1|20314.1|20224.1|31
1656004080000|2022-06-23 17:08:00|20320.4|20230.4|20325.5|20235.5|20330.1|20240.1|20320.3|20230.3|37
1656004090000|2022-06-23 17:08:10|20325.4|20235.4|20338.9|20248.9|20341.8|20251.8|20325.3|20235.3|33
1656004100000|2022-06-23 17:08:20|20339.1|20249.1|20341.4|20251.4|20341.5|20251.5|20338.3|20248.3|23
1656004110000|2022-06-23 17:08:30|20341.5|20251.5|20345.1|20255.1|20351|20261|20341.5|20251.5|31
1656004120000|2022-06-23 17:08:40|20345.2|20255.2|20347.7|20257.7|20347.7|20257.7|20344.4|20254.4|27
1656004130000|2022-06-23 17:08:50|20347.6|20257.6|20342.4|20252.4|20349.9|20259.9|20342.4|20252.4|32
1656004140000|2022-06-23 17:09:00|20342.5|20252.5|20329|20239|20342.5|20252.5|20328.8|20238.8|36
1656004150000|2022-06-23 17:09:10|20328.5|20238.5|20322.5|20232.5|20328.5|20238.5|20318|20228|34
1656004160000|2022-06-23 17:09:20|20322.9|20232.9|20326.7|20236.7|20329.4|20239.4|20322.7|20232.7|31
1656004170000|2022-06-23 17:09:30|20326.8|20236.8|20332.2|20242.2|20333.7|20243.7|20326.4|20236.4|33
1656004180000|2022-06-23 17:09:40|20332.3|20242.3|20330.4|20240.4|20334.6|20244.6|20330.3|20240.3|30
1656004190000|2022-06-23 17:09:50|20330.5|20240.5|20333.8|20243.8|20336|20246|20329|20239|23
1656004200000|2022-06-23 17:10:00|20333.3|20243.3|20332.9|20242.9|20334.1|20244.1|20330.5|20240.5|28
1656004210000|2022-06-23 17:10:10|20333|20243|20326.8|20236.8|20333.4|20243.4|20324.3|20234.3|34
1656004220000|2022-06-23 17:10:20|20327.1|20237.1|20327.4|20237.4|20328.4|20238.4|20324.7|20234.7|27
1656004230000|2022-06-23 17:10:30|20327|20237|20327.9|20237.9|20329.5|20239.5|20325|20235|29
1656004240000|2022-06-23 17:10:40|20328|20238|20326.6|20236.6|20328.4|20238.4|20326|20236|17
1656004250000|2022-06-23 17:10:50|20326.7|20236.7|20327.7|20237.7|20328.5|20238.5|20326.1|20236.1|34
1656004260000|2022-06-23 17:11:00|20327.9|20237.9|20329.7|20239.7|20330.6|20240.6|20327.3|20237.3|28
1656004270000|2022-06-23 17:11:10|20329.8|20239.8|20335.8|20245.8|20335.9|20245.9|20328.3|20238.3|32
1656004280000|2022-06-23 17:11:20|20335.3|20245.3|20346.3|20256.3|20346.3|20256.3|20335.3|20245.3|35
1656004290000|2022-06-23 17:11:30|20346.5|20256.5|20350.1|20260.1|20350.1|20260.1|20346.5|20256.5|29
1656004300000|2022-06-23 17:11:40|20350.2|20260.2|20352|20262|20355.5|20265.5|20350.1|20260.1|31
1656004310000|2022-06-23 17:11:50|20353.8|20263.8|20345.7|20255.7|20355.3|20265.3|20344.7|20254.7|37
1656004320000|2022-06-23 17:12:00|20345.6|20255.6|20353.8|20263.8|20354.1|20264.1|20345.6|20255.6|28
1656004330000|2022-06-23 17:12:10|20353.7|20263.7|20360.6|20270.6|20360.6|20270.6|20353.7|20263.7|35
1656004340000|2022-06-23 17:12:20|20360.9|20270.9|20362.3|20272.3|20362.4|20272.4|20359.1|20269.1|35
1656004350000|2022-06-23 17:12:30|20363.3|20273.3|20363.8|20273.8|20367|20277|20361.6|20271.6|33
1656004360000|2022-06-23 17:12:40|20364.6|20274.6|20362.5|20272.5|20365.5|20275.5|20360.6|20270.6|32
1656004370000|2022-06-23 17:12:50|20362.3|20272.3|20361.5|20271.5|20362.3|20272.3|20356.4|20266.4|32
1656004380000|2022-06-23 17:13:00|20361.7|20271.7|20362.2|20272.2|20362.5|20272.5|20358.1|20268.1|35
1656004390000|2022-06-23 17:13:10|20362.7|20272.7|20361.1|20271.1|20364.2|20274.2|20359.5|20269.5|32
1656004400000|2022-06-23 17:13:20|20360.8|20270.8|20356.1|20266.1|20360.8|20270.8|20355.9|20265.9|21
1656004410000|2022-06-23 17:13:30|20356|20266|20353|20263|20356.1|20266.1|20350.6|20260.6|23
1656004420000|2022-06-23 17:13:40|20352.7|20262.7|20356.3|20266.3|20358.6|20268.6|20352.7|20262.7|26
1656004430000|2022-06-23 17:13:50|20356.4|20266.4|20355|20265|20357.8|20267.8|20354.6|20264.6|16
1656004440000|2022-06-23 17:14:00|20355.1|20265.1|20351.9|20261.9|20355.1|20265.1|20350.2|20260.2|20
1656004450000|2022-06-23 17:14:10|20352|20262|20352.4|20262.4|20353.3|20263.3|20350.9|20260.9|21
1656004460000|2022-06-23 17:14:20|20351.2|20261.2|20337.3|20247.3|20352|20262|20337.1|20247.1|33
1656004470000|2022-06-23 17:14:30|20338.2|20248.2|20338.2|20248.2|20338.9|20248.9|20337.4|20247.4|24
1656004480000|2022-06-23 17:14:40|20338.1|20248.1|20333.1|20243.1|20339.5|20249.5|20332.6|20242.6|30
1656004490000|2022-06-23 17:14:50|20332|20242|20341.9|20251.9|20342.6|20252.6|20332|20242|32
1656004500000|2022-06-23 17:15:00|20341.7|20251.7|20342.1|20252.1|20346.3|20256.3|20341.1|20251.1|35
1656004510000|2022-06-23 17:15:10|20342|20252|20343.6|20253.6|20345.8|20255.8|20342|20252|34
1656004520000|2022-06-23 17:15:20|20344.1|20254.1|20341.8|20251.8|20344.8|20254.8|20339.5|20249.5|25
1656004530000|2022-06-23 17:15:30|20341.4|20251.4|20344.4|20254.4|20344.4|20254.4|20341.4|20251.4|25
1656004540000|2022-06-23 17:15:40|20344.5|20254.5|20346.9|20256.9|20348.1|20258.1|20344.2|20254.2|32
1656004550000|2022-06-23 17:15:50|20346.8|20256.8|20337|20247|20346.8|20256.8|20337|20247|26
1656004560000|2022-06-23 17:16:00|20338.5|20248.5|20338.2|20248.2|20339.9|20249.9|20334.5|20244.5|18
1656004570000|2022-06-23 17:16:10|20338.3|20248.3|20337.4|20247.4|20339.2|20249.2|20337|20247|28
1656004580000|2022-06-23 17:16:20|20337.1|20247.1|20336|20246|20337.4|20247.4|20335.2|20245.2|14
1656004590000|2022-06-23 17:16:30|20336.1|20246.1|20344.6|20254.6|20344.9|20254.9|20336.1|20246.1|32
1656004600000|2022-06-23 17:16:40|20344.7|20254.7|20342.3|20252.3|20345.2|20255.2|20341.6|20251.6|30
1656004610000|2022-06-23 17:16:50|20342.7|20252.7|20344.4|20254.4|20345.9|20255.9|20340.2|20250.2|31
1656004620000|2022-06-23 17:17:00|20344|20254|20343.7|20253.7|20345.2|20255.2|20342.3|20252.3|27
1656004630000|2022-06-23 17:17:10|20344.5|20254.5|20344.2|20254.2|20344.6|20254.6|20342.1|20252.1|29
1656004640000|2022-06-23 17:17:20|20343.6|20253.6|20346.6|20256.6|20346.9|20256.9|20343.5|20253.5|23
1656004650000|2022-06-23 17:17:30|20346.2|20256.2|20351.2|20261.2|20356.1|20266.1|20346.1|20256.1|37
1656004660000|2022-06-23 17:17:40|20352.5|20262.5|20351|20261|20354.6|20264.6|20350.4|20260.4|31
1656004670000|2022-06-23 17:17:50|20350.1|20260.1|20355.2|20265.2|20357.4|20267.4|20350.1|20260.1|27
1656004680000|2022-06-23 17:18:00|20355.8|20265.8|20361.8|20271.8|20361.8|20271.8|20354.3|20264.3|31
1656004690000|2022-06-23 17:18:10|20362.5|20272.5|20366.3|20276.3|20367.6|20277.6|20362.5|20272.5|31
1656004700000|2022-06-23 17:18:20|20366.2|20276.2|20358|20268|20366.5|20276.5|20358|20268|34
1656004710000|2022-06-23 17:18:30|20358.1|20268.1|20356.1|20266.1|20358.6|20268.6|20353.9|20263.9|36
1656004720000|2022-06-23 17:18:40|20356.4|20266.4|20354.6|20264.6|20357.3|20267.3|20354|20264|32
1656004730000|2022-06-23 17:18:50|20354.5|20264.5|20352.2|20262.2|20355.3|20265.3|20351.8|20261.8|25
1656004740000|2022-06-23 17:19:00|20352|20262|20347.3|20257.3|20352.5|20262.5|20347.3|20257.3|22
1656004750000|2022-06-23 17:19:10|20346.8|20256.8|20341.2|20251.2|20347|20257|20340.8|20250.8|26
1656004760000|2022-06-23 17:19:20|20340.9|20250.9|20349.4|20259.4|20349.7|20259.7|20340.9|20250.9|29
1656004770000|2022-06-23 17:19:30|20349.3|20259.3|20349.3|20259.3|20350.3|20260.3|20347.5|20257.5|26
1656004780000|2022-06-23 17:19:40|20349.9|20259.9|20351.3|20261.3|20352.7|20262.7|20349|20259|31
1656004790000|2022-06-23 17:19:50|20351.9|20261.9|20348.8|20258.8|20352.8|20262.8|20348.2|20258.2|30
1656004800000|2022-06-23 17:20:00|20348.9|20258.9|20352.5|20262.5|20353.2|20263.2|20348.9|20258.9|24
1656004810000|2022-06-23 17:20:10|20352.4|20262.4|20351.3|20261.3|20354|20264|20348.3|20258.3|30
1656004820000|2022-06-23 17:20:20|20341.9|20251.9|20340.8|20250.8|20345.2|20255.2|20340.8|20250.8|27
1656004830000|2022-06-23 17:20:30|20341.3|20251.3|20345.4|20255.4|20345.4|20255.4|20340.9|20250.9|26
1656004840000|2022-06-23 17:20:40|20344.7|20254.7|20340.3|20250.3|20345.4|20255.4|20340.3|20250.3|21
1656004850000|2022-06-23 17:20:50|20340.4|20250.4|20340.6|20250.6|20341.1|20251.1|20338.3|20248.3|19
1656004860000|2022-06-23 17:21:00|20338.8|20248.8|20338.3|20248.3|20343.1|20253.1|20338.3|20248.3|22
1656004870000|2022-06-23 17:21:10|20338.8|20248.8|20333|20243|20341.1|20251.1|20332|20242|25
1656004880000|2022-06-23 17:21:20|20334.4|20244.4|20333.1|20243.1|20335.8|20245.8|20332.5|20242.5|21
1656004890000|2022-06-23 17:21:30|20334.9|20244.9|20336.3|20246.3|20337.7|20247.7|20334.9|20244.9|24
1656004900000|2022-06-23 17:21:40|20336.2|20246.2|20334|20244|20339.8|20249.8|20332.7|20242.7|18
1656004910000|2022-06-23 17:21:50|20333.1|20243.1|20341.5|20251.5|20342.5|20252.5|20332.7|20242.7|27
1656004920000|2022-06-23 17:22:00|20340.9|20250.9|20342.3|20252.3|20342.3|20252.3|20339.5|20249.5|21
1656004930000|2022-06-23 17:22:10|20342.5|20252.5|20339.3|20249.3|20342.9|20252.9|20334.8|20244.8|31
1656004940000|2022-06-23 17:22:20|20338.5|20248.5|20335.2|20245.2|20339.9|20249.9|20334.3|20244.3|25
1656004950000|2022-06-23 17:22:30|20334.4|20244.4|20333.7|20243.7|20334.6|20244.6|20332.9|20242.9|15
1656004960000|2022-06-23 17:22:40|20333.5|20243.5|20335|20245|20337|20247|20333.1|20243.1|26
1656004970000|2022-06-23 17:22:50|20335.3|20245.3|20337.4|20247.4|20338.5|20248.5|20334.9|20244.9|25
1656004980000|2022-06-23 17:23:00|20337.6|20247.6|20335.3|20245.3|20340.2|20250.2|20335.3|20245.3|27
1656004990000|2022-06-23 17:23:10|20335.6|20245.6|20349.3|20259.3|20349.3|20259.3|20334.9|20244.9|29
1656005000000|2022-06-23 17:23:20|20349.5|20259.5|20357.1|20267.1|20360.9|20270.9|20349.5|20259.5|35
1656005010000|2022-06-23 17:23:30|20356.6|20266.6|20343.1|20253.1|20356.6|20266.6|20342.2|20252.2|27
1656005020000|2022-06-23 17:23:40|20342.2|20252.2|20340.5|20250.5|20342.2|20252.2|20335.6|20245.6|31
1656005030000|2022-06-23 17:23:50|20340.3|20250.3|20344|20254|20345.9|20255.9|20340.2|20250.2|35
1656005040000|2022-06-23 17:24:00|20343.7|20253.7|20342.5|20252.5|20343.8|20253.8|20342.5|20252.5|25
1656005050000|2022-06-23 17:24:10|20342.4|20252.4|20342|20252|20344.4|20254.4|20341.4|20251.4|20
1656005060000|2022-06-23 17:24:20|20339.2|20249.2|20339.9|20249.9|20340.9|20250.9|20338.7|20248.7|22
1656005070000|2022-06-23 17:24:30|20339|20249|20341|20251|20341.3|20251.3|20338.2|20248.2|23
1656005080000|2022-06-23 17:24:40|20342.2|20252.2|20338.3|20248.3|20342.2|20252.2|20338.3|20248.3|19
1656005090000|2022-06-23 17:24:50|20339.8|20249.8|20338.9|20248.9|20341.9|20251.9|20337.9|20247.9|24
1656005100000|2022-06-23 17:25:00|20339.1|20249.1|20339.6|20249.6|20339.7|20249.7|20336.7|20246.7|21
1656005110000|2022-06-23 17:25:10|20338.4|20248.4|20341.6|20251.6|20342.2|20252.2|20337.9|20247.9|20
1656005120000|2022-06-23 17:25:20|20342.2|20252.2|20337.1|20247.1|20342.2|20252.2|20333.1|20243.1|23
1656005130000|2022-06-23 17:25:30|20336.8|20246.8|20333.9|20243.9|20336.8|20246.8|20333.2|20243.2|21
1656005140000|2022-06-23 17:25:40|20334.3|20244.3|20333.9|20243.9|20336.3|20246.3|20332.5|20242.5|26
1656005150000|2022-06-23 17:25:50|20332.4|20242.4|20333.4|20243.4|20334.9|20244.9|20332.4|20242.4|22
1656005160000|2022-06-23 17:26:00|20333.3|20243.3|20340.5|20250.5|20340.5|20250.5|20333.3|20243.3|24
1656005170000|2022-06-23 17:26:10|20340.4|20250.4|20344.1|20254.1|20345.7|20255.7|20339.5|20249.5|33
1656005180000|2022-06-23 17:26:20|20343.8|20253.8|20338.2|20248.2|20344|20254|20336.1|20246.1|28
1656005190000|2022-06-23 17:26:30|20338.3|20248.3|20339|20249|20340.4|20250.4|20337.1|20247.1|25
1656005200000|2022-06-23 17:26:40|20337|20247|20332.3|20242.3|20340.5|20250.5|20332.1|20242.1|27
1656005210000|2022-06-23 17:26:50|20331.1|20241.1|20320.1|20230.1|20332.8|20242.8|20319.1|20229.1|25
1656005220000|2022-06-23 17:27:00|20320.4|20230.4|20317.3|20227.3|20320.4|20230.4|20313.6|20223.6|30
1656005230000|2022-06-23 17:27:10|20316.7|20226.7|20317.6|20227.6|20318|20228|20315.7|20225.7|24
1656005240000|2022-06-23 17:27:20|20317.5|20227.5|20315.6|20225.6|20318.5|20228.5|20314.9|20224.9|27
1656005250000|2022-06-23 17:27:30|20316|20226|20316.2|20226.2|20316.4|20226.4|20315.7|20225.7|24
1656005260000|2022-06-23 17:27:40|20316.8|20226.8|20303.8|20213.8|20316.8|20226.8|20302.4|20212.4|27
1656005270000|2022-06-23 17:27:50|20302.3|20212.3|20305.2|20215.2|20306.4|20216.4|20301.4|20211.4|35
1656005280000|2022-06-23 17:28:00|20305.6|20215.6|20302.3|20212.3|20306.5|20216.5|20302|20212|29
1656005290000|2022-06-23 17:28:10|20302.8|20212.8|20300|20210|20302.9|20212.9|20298.9|20208.9|18
1656005300000|2022-06-23 17:28:20|20299.9|20209.9|20293.1|20203.1|20300.4|20210.4|20291.8|20201.8|26
1656005310000|2022-06-23 17:28:30|20293.7|20203.7|20288.6|20198.6|20293.7|20203.7|20288.3|20198.3|31
1656005320000|2022-06-23 17:28:40|20286.3|20196.3|20286.2|20196.2|20287|20197|20285.8|20195.8|24
1656005330000|2022-06-23 17:28:50|20286.1|20196.1|20290.3|20200.3|20290.3|20200.3|20285.5|20195.5|29
1656005340000|2022-06-23 17:29:00|20290.6|20200.6|20294.2|20204.2|20294.9|20204.9|20289.2|20199.2|36
1656005350000|2022-06-23 17:29:10|20294.4|20204.4|20292.7|20202.7|20294.5|20204.5|20290.6|20200.6|34
1656005360000|2022-06-23 17:29:20|20292.5|20202.5|20290.8|20200.8|20293.2|20203.2|20290.8|20200.8|27
1656005370000|2022-06-23 17:29:30|20290.7|20200.7|20290.8|20200.8|20291.3|20201.3|20289.8|20199.8|26
1656005380000|2022-06-23 17:29:40|20291|20201|20294.3|20204.3|20294.3|20204.3|20290.5|20200.5|29
1656005390000|2022-06-23 17:29:50|20294|20204|20293.5|20203.5|20295.1|20205.1|20293|20203|31
1656005400000|2022-06-23 17:30:00|20293.1|20203.1|20302.4|20212.4|20302.4|20212.4|20293.1|20203.1|36
1656005410000|2022-06-23 17:30:10|20302.2|20212.2|20315.9|20225.9|20316.1|20226.1|20302.2|20212.2|37
1656005420000|2022-06-23 17:30:20|20315.2|20225.2|20319.1|20229.1|20319.4|20229.4|20315|20225|30
1656005430000|2022-06-23 17:30:30|20319.3|20229.3|20320.7|20230.7|20322|20232|20319|20229|31
1656005440000|2022-06-23 17:30:40|20320.8|20230.8|20321|20231|20323.6|20233.6|20320.6|20230.6|31
1656005450000|2022-06-23 17:30:50|20320.8|20230.8|20319.5|20229.5|20321|20231|20317|20227|30
1656005460000|2022-06-23 17:31:00|20320.3|20230.3|20315.2|20225.2|20320.3|20230.3|20312.5|20222.5|30
1656005470000|2022-06-23 17:31:10|20313.2|20223.2|20314.2|20224.2|20315|20225|20307.7|20217.7|30
1656005480000|2022-06-23 17:31:20|20314.3|20224.3|20313.1|20223.1|20314.4|20224.4|20312.1|20222.1|30
1656005490000|2022-06-23 17:31:30|20313.2|20223.2|20312.2|20222.2|20314.7|20224.7|20311.3|20221.3|33
1656005500000|2022-06-23 17:31:40|20311|20221|20314.9|20224.9|20315.7|20225.7|20311|20221|32
1656005510000|2022-06-23 17:31:50|20315|20225|20315.1|20225.1|20315.6|20225.6|20311.7|20221.7|23
1656005520000|2022-06-23 17:32:00|20315.3|20225.3|20318.7|20228.7|20319.5|20229.5|20314.7|20224.7|31
1656005530000|2022-06-23 17:32:10|20319.3|20229.3|20326.6|20236.6|20326.8|20236.8|20318.5|20228.5|32
1656005540000|2022-06-23 17:32:20|20326.9|20236.9|20327.3|20237.3|20327.5|20237.5|20326.1|20236.1|25
1656005550000|2022-06-23 17:32:30|20327.6|20237.6|20322.3|20232.3|20327.6|20237.6|20322.3|20232.3|31
1656005560000|2022-06-23 17:32:40|20322.4|20232.4|20327.1|20237.1|20327.5|20237.5|20322.2|20232.2|28
1656005570000|2022-06-23 17:32:50|20327.3|20237.3|20333.6|20243.6|20333.8|20243.8|20327.3|20237.3|32
1656005580000|2022-06-23 17:33:00|20333.4|20243.4|20340.7|20250.7|20340.8|20250.8|20332.5|20242.5|31
1656005590000|2022-06-23 17:33:10|20340|20250|20334.3|20244.3|20341.4|20251.4|20334.1|20244.1|29
1656005600000|2022-06-23 17:33:20|20334.4|20244.4|20336.8|20246.8|20337.4|20247.4|20334.4|20244.4|31
1656005610000|2022-06-23 17:33:30|20336.9|20246.9|20335.2|20245.2|20337.2|20247.2|20335.1|20245.1|30
1656005620000|2022-06-23 17:33:40|20335.3|20245.3|20336.6|20246.6|20338.7|20248.7|20333.7|20243.7|22
1656005630000|2022-06-23 17:33:50|20336.5|20246.5|20331.1|20241.1|20336.5|20246.5|20324.8|20234.8|33
1656005640000|2022-06-23 17:34:00|20328.2|20238.2|20317.7|20227.7|20331|20241|20314.5|20224.5|36
1656005650000|2022-06-23 17:34:10|20318.1|20228.1|20319.5|20229.5|20321.2|20231.2|20316.4|20226.4|25
1656005660000|2022-06-23 17:34:20|20319.7|20229.7|20322.9|20232.9|20323.8|20233.8|20319.7|20229.7|23
1656005670000|2022-06-23 17:34:30|20323.1|20233.1|20329.5|20239.5|20331.1|20241.1|20323.1|20233.1|37
1656005680000|2022-06-23 17:34:40|20329.7|20239.7|20330.4|20240.4|20330.9|20240.9|20329.7|20239.7|18
1656005690000|2022-06-23 17:34:50|20330.1|20240.1|20330.8|20240.8|20330.8|20240.8|20329.6|20239.6|22
1656005700000|2022-06-23 17:35:00|20330.9|20240.9|20331.2|20241.2|20334|20244|20328.1|20238.1|30
1656005710000|2022-06-23 17:35:10|20331.7|20241.7|20326.8|20236.8|20331.7|20241.7|20326.8|20236.8|17
1656005720000|2022-06-23 17:35:20|20327.1|20237.1|20327.8|20237.8|20331.2|20241.2|20326.6|20236.6|33
1656005730000|2022-06-23 17:35:30|20327.5|20237.5|20327.9|20237.9|20328.4|20238.4|20327.5|20237.5|16
1656005740000|2022-06-23 17:35:40|20328.2|20238.2|20327.8|20237.8|20329.7|20239.7|20326.9|20236.9|26
1656005750000|2022-06-23 17:35:50|20327.7|20237.7|20327.3|20237.3|20327.7|20237.7|20326.4|20236.4|20
1656005760000|2022-06-23 17:36:00|20327.6|20237.6|20319.6|20229.6|20329.7|20239.7|20319.5|20229.5|30
1656005770000|2022-06-23 17:36:10|20319.3|20229.3|20314.7|20224.7|20320.9|20230.9|20314.6|20224.6|26
1656005780000|2022-06-23 17:36:20|20314.6|20224.6|20315.6|20225.6|20316.2|20226.2|20313.9|20223.9|29
1656005790000|2022-06-23 17:36:30|20316.5|20226.5|20315.4|20225.4|20316.5|20226.5|20314.1|20224.1|25
1656005800000|2022-06-23 17:36:40|20315.5|20225.5|20313.8|20223.8|20315.9|20225.9|20313.1|20223.1|21
1656005810000|2022-06-23 17:36:50|20313.9|20223.9|20316.7|20226.7|20317|20227|20313.7|20223.7|29
1656005820000|2022-06-23 17:37:00|20316.8|20226.8|20314.6|20224.6|20316.8|20226.8|20313.2|20223.2|28
1656005830000|2022-06-23 17:37:10|20315.4|20225.4|20307.4|20217.4|20316.6|20226.6|20305.4|20215.4|33
1656005840000|2022-06-23 17:37:20|20306.4|20216.4|20305|20215|20306.9|20216.9|20299|20209|20
1656005850000|2022-06-23 17:37:30|20305.2|20215.2|20306.7|20216.7|20308.2|20218.2|20305.2|20215.2|30
1656005860000|2022-06-23 17:37:40|20307.4|20217.4|20309.4|20219.4|20309.4|20219.4|20305.6|20215.6|26
1656005870000|2022-06-23 17:37:50|20308.3|20218.3|20305.4|20215.4|20309.4|20219.4|20305|20215|28
1656005880000|2022-06-23 17:38:00|20305.6|20215.6|20307.1|20217.1|20307.1|20217.1|20305.5|20215.5|15
1656005890000|2022-06-23 17:38:10|20307|20217|20306.9|20216.9|20311.2|20221.2|20305.4|20215.4|26
1656005900000|2022-06-23 17:38:20|20308|20218|20305.4|20215.4|20308.6|20218.6|20304.1|20214.1|25
1656005910000|2022-06-23 17:38:30|20305.2|20215.2|20297.6|20207.6|20305.2|20215.2|20297.6|20207.6|24
1656005920000|2022-06-23 17:38:40|20298.9|20208.9|20298.8|20208.8|20302.3|20212.3|20298.4|20208.4|26
1656005930000|2022-06-23 17:38:50|20298.7|20208.7|20295|20205|20299.4|20209.4|20295|20205|26
1656005940000|2022-06-23 17:39:00|20294.8|20204.8|20297|20207|20297.1|20207.1|20294.6|20204.6|28
1656005950000|2022-06-23 17:39:10|20297.5|20207.5|20297.3|20207.3|20297.7|20207.7|20295.5|20205.5|32
1656005960000|2022-06-23 17:39:20|20297.4|20207.4|20297.2|20207.2|20297.8|20207.8|20297.1|20207.1|18
1656005970000|2022-06-23 17:39:30|20297.4|20207.4|20316.6|20226.6|20317|20227|20296.6|20206.6|37
1656005980000|2022-06-23 17:39:40|20316.2|20226.2|20316.8|20226.8|20317|20227|20315.7|20225.7|25
1656005990000|2022-06-23 17:39:50|20316.7|20226.7|20318.2|20228.2|20318.9|20228.9|20313|20223|29
1656006000000|2022-06-23 17:40:00|20320|20230|20321.7|20231.7|20322.9|20232.9|20318.2|20228.2|36
1656006010000|2022-06-23 17:40:10|20321.6|20231.6|20320.2|20230.2|20321.7|20231.7|20318.7|20228.7|27
1656006020000|2022-06-23 17:40:20|20319.7|20229.7|20321.2|20231.2|20321.7|20231.7|20319.3|20229.3|22
1656006030000|2022-06-23 17:40:30|20321.3|20231.3|20320.2|20230.2|20321.3|20231.3|20318|20228|21
1656006040000|2022-06-23 17:40:40|20320.3|20230.3|20319.8|20229.8|20320.3|20230.3|20319.2|20229.2|24
1656006050000|2022-06-23 17:40:50|20320|20230|20319.2|20229.2|20320|20230|20318.2|20228.2|17
1656006060000|2022-06-23 17:41:00|20318.9|20228.9|20298.9|20208.9|20321.8|20231.8|20298.4|20208.4|31
1656006070000|2022-06-23 17:41:10|20299.1|20209.1|20299.4|20209.4|20299.5|20209.5|20298.2|20208.2|21
1656006080000|2022-06-23 17:41:20|20299.5|20209.5|20299.8|20209.8|20301.3|20211.3|20298.2|20208.2|15
1656006090000|2022-06-23 17:41:30|20301.3|20211.3|20299.3|20209.3|20301.3|20211.3|20298.6|20208.6|19
1656006100000|2022-06-23 17:41:40|20299.9|20209.9|20296.2|20206.2|20300.1|20210.1|20293.6|20203.6|18
1656006110000|2022-06-23 17:41:50|20296.1|20206.1|20297.2|20207.2|20299.1|20209.1|20295.8|20205.8|35
1656006120000|2022-06-23 17:42:00|20295.3|20205.3|20287.8|20197.8|20297.6|20207.6|20287.7|20197.7|34
1656006130000|2022-06-23 17:42:10|20290|20200|20288|20198|20290.2|20200.2|20287.3|20197.3|28
1656006140000|2022-06-23 17:42:20|20289.7|20199.7|20295.3|20205.3|20297.7|20207.7|20289.7|20199.7|33
1656006150000|2022-06-23 17:42:30|20293.8|20203.8|20291.3|20201.3|20294.2|20204.2|20291.3|20201.3|21
1656006160000|2022-06-23 17:42:40|20291.4|20201.4|20297.1|20207.1|20297.1|20207.1|20290.4|20200.4|22
1656006170000|2022-06-23 17:42:50|20296.8|20206.8|20298.5|20208.5|20298.5|20208.5|20295.8|20205.8|26
1656006180000|2022-06-23 17:43:00|20298.4|20208.4|20304.1|20214.1|20306|20216|20298.3|20208.3|27
1656006190000|2022-06-23 17:43:10|20303.8|20213.8|20315.6|20225.6|20315.6|20225.6|20303.8|20213.8|34
1656006200000|2022-06-23 17:43:20|20315.8|20225.8|20330.3|20240.3|20330.5|20240.5|20315.8|20225.8|35
1656006210000|2022-06-23 17:43:30|20330.8|20240.8|20331.9|20241.9|20335.5|20245.5|20328.4|20238.4|34
1656006220000|2022-06-23 17:43:40|20332|20242|20329.2|20239.2|20332|20242|20328.6|20238.6|26
1656006230000|2022-06-23 17:43:50|20329.3|20239.3|20329.9|20239.9|20330.8|20240.8|20328.9|20238.9|24
1656006240000|2022-06-23 17:44:00|20330.3|20240.3|20332.7|20242.7|20332.9|20242.9|20329.9|20239.9|24
1656006250000|2022-06-23 17:44:10|20332.9|20242.9|20328.5|20238.5|20334.3|20244.3|20328.5|20238.5|27
1656006260000|2022-06-23 17:44:20|20329.6|20239.6|20331.3|20241.3|20331.3|20241.3|20329.6|20239.6|18
1656006270000|2022-06-23 17:44:30|20331.2|20241.2|20335.4|20245.4|20336.1|20246.1|20330.6|20240.6|30
1656006280000|2022-06-23 17:44:40|20335.6|20245.6|20332.6|20242.6|20338.7|20248.7|20332.5|20242.5|22
1656006290000|2022-06-23 17:44:50|20332.5|20242.5|20333.9|20243.9|20334.2|20244.2|20331.9|20241.9|23
1656006300000|2022-06-23 17:45:00|20333.2|20243.2|20331|20241|20338.1|20248.1|20330|20240|26
1656006310000|2022-06-23 17:45:10|20331.1|20241.1|20333.3|20243.3|20333.4|20243.4|20330|20240|27
1656006320000|2022-06-23 17:45:20|20333.5|20243.5|20329.8|20239.8|20333.7|20243.7|20328.9|20238.9|20
1656006330000|2022-06-23 17:45:30|20329.2|20239.2|20325.1|20235.1|20329.7|20239.7|20325.1|20235.1|18
1656006340000|2022-06-23 17:45:40|20325.2|20235.2|20325.2|20235.2|20325.9|20235.9|20324.9|20234.9|19
1656006350000|2022-06-23 17:45:50|20325.5|20235.5|20326.8|20236.8|20327.2|20237.2|20325.5|20235.5|21
1656006360000|2022-06-23 17:46:00|20326.4|20236.4|20335.8|20245.8|20336.5|20246.5|20326.4|20236.4|30
1656006370000|2022-06-23 17:46:10|20335.9|20245.9|20338.9|20248.9|20338.9|20248.9|20334.4|20244.4|31
1656006380000|2022-06-23 17:46:20|20340.1|20250.1|20351.1|20261.1|20352.5|20262.5|20340.1|20250.1|36
1656006390000|2022-06-23 17:46:30|20351|20261|20356.3|20266.3|20356.8|20266.8|20351|20261|30
1656006400000|2022-06-23 17:46:40|20356.6|20266.6|20356.3|20266.3|20357.6|20267.6|20349.7|20259.7|34
1656006410000|2022-06-23 17:46:50|20355.8|20265.8|20355.9|20265.9|20355.9|20265.9|20352.5|20262.5|24
1656006420000|2022-06-23 17:47:00|20355.4|20265.4|20356.8|20266.8|20356.8|20266.8|20353.2|20263.2|27
1656006430000|2022-06-23 17:47:10|20356.4|20266.4|20353.2|20263.2|20357|20267|20351.9|20261.9|29
1656006440000|2022-06-23 17:47:20|20353.3|20263.3|20355.3|20265.3|20356.2|20266.2|20353.3|20263.3|31
1656006450000|2022-06-23 17:47:30|20355.6|20265.6|20356.6|20266.6|20358.6|20268.6|20355.3|20265.3|31
1656006460000|2022-06-23 17:47:40|20355.6|20265.6|20356|20266|20356.6|20266.6|20353.1|20263.1|30
1656006470000|2022-06-23 17:47:50|20355.6|20265.6|20353.6|20263.6|20355.6|20265.6|20353.6|20263.6|29
1656006480000|2022-06-23 17:48:00|20353.7|20263.7|20355.7|20265.7|20357.5|20267.5|20353.6|20263.6|32
1656006490000|2022-06-23 17:48:10|20356|20266|20354.7|20264.7|20356.4|20266.4|20354.3|20264.3|17
1656006500000|2022-06-23 17:48:20|20354.5|20264.5|20355.6|20265.6|20355.6|20265.6|20354.5|20264.5|15
1656006510000|2022-06-23 17:48:30|20355.2|20265.2|20354.1|20264.1|20356.3|20266.3|20353.5|20263.5|20
1656006520000|2022-06-23 17:48:40|20354.2|20264.2|20355.1|20265.1|20355.1|20265.1|20353.5|20263.5|17
1656006530000|2022-06-23 17:48:50|20354.4|20264.4|20355.5|20265.5|20355.5|20265.5|20354.4|20264.4|17
1656006540000|2022-06-23 17:49:00|20356.6|20266.6|20354|20264|20356.6|20266.6|20352|20262|30
1656006550000|2022-06-23 17:49:10|20354.5|20264.5|20355.7|20265.7|20357.9|20267.9|20351.9|20261.9|32
1656006560000|2022-06-23 17:49:20|20355.6|20265.6|20351.8|20261.8|20355.6|20265.6|20349.6|20259.6|30
1656006570000|2022-06-23 17:49:30|20351.2|20261.2|20352.3|20262.3|20352.5|20262.5|20349.5|20259.5|22
1656006580000|2022-06-23 17:49:40|20351.8|20261.8|20353.5|20263.5|20353.9|20263.9|20351.3|20261.3|24
1656006590000|2022-06-23 17:49:50|20353.7|20263.7|20356.4|20266.4|20360.5|20270.5|20353.7|20263.7|28
1656006600000|2022-06-23 17:50:00|20356.3|20266.3|20358.7|20268.7|20359.3|20269.3|20349.8|20259.8|33
1656006610000|2022-06-23 17:50:10|20359|20269|20361.6|20271.6|20363.7|20273.7|20359|20269|36
1656006620000|2022-06-23 17:50:20|20359.6|20269.6|20361.9|20271.9|20364.4|20274.4|20358.7|20268.7|33
1656006630000|2022-06-23 17:50:30|20362.1|20272.1|20362.7|20272.7|20364.2|20274.2|20361.9|20271.9|29
1656006640000|2022-06-23 17:50:40|20362.8|20272.8|20365.3|20275.3|20368.2|20278.2|20362.7|20272.7|32
1656006650000|2022-06-23 17:50:50|20365.6|20275.6|20378.1|20288.1|20378.1|20288.1|20365.6|20275.6|32
1656006660000|2022-06-23 17:51:00|20376.9|20286.9|20376.9|20286.9|20378.1|20288.1|20374.4|20284.4|33
1656006670000|2022-06-23 17:51:10|20377.2|20287.2|20376.5|20286.5|20377.2|20287.2|20374.4|20284.4|33
1656006680000|2022-06-23 17:51:20|20375.8|20285.8|20379.2|20289.2|20383.3|20293.3|20375.2|20285.2|37
1656006690000|2022-06-23 17:51:30|20379.4|20289.4|20414|20324|20414|20324|20378.7|20288.7|38
1656006700000|2022-06-23 17:51:40|20414.7|20324.7|20409.4|20319.4|20414.7|20324.7|20405.7|20315.7|35
1656006710000|2022-06-23 17:51:50|20410.2|20320.2|20389.1|20299.1|20411.5|20321.5|20388.8|20298.8|39
1656006720000|2022-06-23 17:52:00|20389.2|20299.2|20376.6|20286.6|20389.7|20299.7|20376.6|20286.6|32
1656006730000|2022-06-23 17:52:10|20375.9|20285.9|20376.5|20286.5|20379.6|20289.6|20368.5|20278.5|35
1656006740000|2022-06-23 17:52:20|20376|20286|20373.7|20283.7|20377.4|20287.4|20370.9|20280.9|36
1656006750000|2022-06-23 17:52:30|20373.5|20283.5|20378.9|20288.9|20382.5|20292.5|20373.5|20283.5|33
1656006760000|2022-06-23 17:52:40|20379|20289|20372.6|20282.6|20379|20289|20372|20282|29
1656006770000|2022-06-23 17:52:50|20372.3|20282.3|20368.9|20278.9|20372.5|20282.5|20366.9|20276.9|31
1656006780000|2022-06-23 17:53:00|20369.5|20279.5|20366.5|20276.5|20370.2|20280.2|20366.5|20276.5|29
1656006790000|2022-06-23 17:53:10|20367.1|20277.1|20369.5|20279.5|20369.5|20279.5|20364.2|20274.2|33
1656006800000|2022-06-23 17:53:20|20370.4|20280.4|20371.5|20281.5|20373.6|20283.6|20370.4|20280.4|31
1656006810000|2022-06-23 17:53:30|20372|20282|20370.7|20280.7|20376.8|20286.8|20370.5|20280.5|31
1656006820000|2022-06-23 17:53:40|20370|20280|20365.7|20275.7|20370.1|20280.1|20365.7|20275.7|32
1656006830000|2022-06-23 17:53:50|20367.3|20277.3|20359.2|20269.2|20368.6|20278.6|20359.2|20269.2|32
1656006840000|2022-06-23 17:54:00|20359.4|20269.4|20361|20271|20365.3|20275.3|20359.4|20269.4|32
1656006850000|2022-06-23 17:54:10|20360.5|20270.5|20361.1|20271.1|20365.4|20275.4|20360.5|20270.5|33
1656006860000|2022-06-23 17:54:20|20361.5|20271.5|20361.3|20271.3|20363.7|20273.7|20360.7|20270.7|35
1656006870000|2022-06-23 17:54:30|20361.2|20271.2|20360.2|20270.2|20365.2|20275.2|20360.1|20270.1|26
1656006880000|2022-06-23 17:54:40|20359.6|20269.6|20359.4|20269.4|20362.5|20272.5|20359.4|20269.4|25
1656006890000|2022-06-23 17:54:50|20359.5|20269.5|20363.1|20273.1|20363.4|20273.4|20359.3|20269.3|29
1656006900000|2022-06-23 17:55:00|20364.2|20274.2|20374.3|20284.3|20374.8|20284.8|20364.2|20274.2|34
1656006910000|2022-06-23 17:55:10|20373.7|20283.7|20373.7|20283.7|20376.3|20286.3|20372.8|20282.8|24
1656006920000|2022-06-23 17:55:20|20374|20284|20370.8|20280.8|20374|20284|20370.8|20280.8|19
1656006930000|2022-06-23 17:55:30|20371.1|20281.1|20369.8|20279.8|20374.2|20284.2|20366.8|20276.8|29
1656006940000|2022-06-23 17:55:40|20369.9|20279.9|20371.8|20281.8|20371.9|20281.9|20369.8|20279.8|22
1656006950000|2022-06-23 17:55:50|20371.6|20281.6|20374.8|20284.8|20376.8|20286.8|20370.8|20280.8|23
1656006960000|2022-06-23 17:56:00|20374.5|20284.5|20389|20299|20389|20299|20374.3|20284.3|30
1656006970000|2022-06-23 17:56:10|20389.2|20299.2|20381.7|20291.7|20389.2|20299.2|20381.5|20291.5|30
1656006980000|2022-06-23 17:56:20|20381.5|20291.5|20379.5|20289.5|20388|20298|20376.7|20286.7|24
1656006990000|2022-06-23 17:56:30|20380.1|20290.1|20379.3|20289.3|20381.1|20291.1|20378.4|20288.4|24
1656007000000|2022-06-23 17:56:40|20379.2|20289.2|20375.6|20285.6|20379.3|20289.3|20375.3|20285.3|24
1656007010000|2022-06-23 17:56:50|20372.2|20282.2|20371.3|20281.3|20376.2|20286.2|20361|20271|29
1656007020000|2022-06-23 17:57:00|20371.1|20281.1|20365.7|20275.7|20373.9|20283.9|20364.8|20274.8|32
1656007030000|2022-06-23 17:57:10|20365.8|20275.8|20364.8|20274.8|20365.9|20275.9|20363.1|20273.1|27
1656007040000|2022-06-23 17:57:20|20365|20275|20366.9|20276.9|20367|20277|20362.8|20272.8|19
1656007050000|2022-06-23 17:57:30|20365.7|20275.7|20365.3|20275.3|20368.5|20278.5|20363.6|20273.6|27
1656007060000|2022-06-23 17:57:40|20366.3|20276.3|20364.6|20274.6|20367.1|20277.1|20363.5|20273.5|27
1656007070000|2022-06-23 17:57:50|20364.8|20274.8|20364.5|20274.5|20365.3|20275.3|20364|20274|20
1656007080000|2022-06-23 17:58:00|20364.7|20274.7|20364.7|20274.7|20364.7|20274.7|20362.2|20272.2|27
1656007090000|2022-06-23 17:58:10|20364.1|20274.1|20362.4|20272.4|20368.7|20278.7|20357.8|20267.8|28
1656007100000|2022-06-23 17:58:20|20361.7|20271.7|20355.9|20265.9|20363.1|20273.1|20355.3|20265.3|27
1656007110000|2022-06-23 17:58:30|20355.3|20265.3|20352.1|20262.1|20356.5|20266.5|20351.6|20261.6|31
1656007120000|2022-06-23 17:58:40|20352.3|20262.3|20352.8|20262.8|20354.4|20264.4|20352|20262|23
1656007130000|2022-06-23 17:58:50|20353.4|20263.4|20350.4|20260.4|20356.3|20266.3|20350|20260|21
1656007140000|2022-06-23 17:59:00|20351.1|20261.1|20351.3|20261.3|20351.9|20261.9|20350.3|20260.3|26
1656007150000|2022-06-23 17:59:10|20352.2|20262.2|20349.7|20259.7|20353.5|20263.5|20349.7|20259.7|21
1656007160000|2022-06-23 17:59:20|20351.6|20261.6|20351.3|20261.3|20353.2|20263.2|20350.5|20260.5|16
1656007170000|2022-06-23 17:59:30|20352.1|20262.1|20353.3|20263.3|20353.4|20263.4|20351.1|20261.1|28
1656007180000|2022-06-23 17:59:40|20352.6|20262.6|20352.6|20262.6|20353.7|20263.7|20350.7|20260.7|15
1656007190000|2022-06-23 17:59:50|20352.2|20262.2|20351.6|20261.6|20353.7|20263.7|20350.1|20260.1|14
1656007200000|2022-06-23 18:00:00|20353.3|20263.3|20354.4|20264.4|20356.5|20266.5|20351.5|20261.5|20
1656007210000|2022-06-23 18:00:10|20353.3|20263.3|20341|20251|20353.3|20263.3|20339|20249|24
1656007220000|2022-06-23 18:00:20|20341.7|20251.7|20350.8|20260.8|20351.1|20261.1|20341.7|20251.7|31
1656007230000|2022-06-23 18:00:30|20350|20260|20350.5|20260.5|20351.2|20261.2|20349.2|20259.2|29
1656007240000|2022-06-23 18:00:40|20350.7|20260.7|20361.5|20271.5|20361.5|20271.5|20350.6|20260.6|28
1656007250000|2022-06-23 18:00:50|20362|20272|20364.5|20274.5|20364.6|20274.6|20361.3|20271.3|20
1656007260000|2022-06-23 18:01:00|20364.3|20274.3|20362|20272|20364.3|20274.3|20358.5|20268.5|22
1656007270000|2022-06-23 18:01:10|20361.5|20271.5|20362|20272|20362.4|20272.4|20360.7|20270.7|34
1656007280000|2022-06-23 18:01:20|20361.9|20271.9|20362.7|20272.7|20365.5|20275.5|20361.9|20271.9|26
1656007290000|2022-06-23 18:01:30|20363.6|20273.6|20363.3|20273.3|20365.5|20275.5|20362.1|20272.1|23
1656007300000|2022-06-23 18:01:40|20363.4|20273.4|20365.1|20275.1|20368.2|20278.2|20363.4|20273.4|30
1656007310000|2022-06-23 18:01:50|20365.3|20275.3|20364.8|20274.8|20365.9|20275.9|20364.2|20274.2|31
1656007320000|2022-06-23 18:02:00|20364.9|20274.9|20366.2|20276.2|20366.5|20276.5|20364.9|20274.9|19
1656007330000|2022-06-23 18:02:10|20366.3|20276.3|20368.8|20278.8|20369.7|20279.7|20365.5|20275.5|21
1656007340000|2022-06-23 18:02:20|20369.3|20279.3|20370.3|20280.3|20371|20281|20368.3|20278.3|28
1656007350000|2022-06-23 18:02:30|20370|20280|20378.2|20288.2|20378.7|20288.7|20370|20280|30
1656007360000|2022-06-23 18:02:40|20379.1|20289.1|20376.3|20286.3|20379.4|20289.4|20374.1|20284.1|27
1656007370000|2022-06-23 18:02:50|20376.2|20286.2|20376.1|20286.1|20376.7|20286.7|20375.2|20285.2|22
1656007380000|2022-06-23 18:03:00|20376.5|20286.5|20366.3|20276.3|20378.5|20288.5|20365.9|20275.9|16
1656007390000|2022-06-23 18:03:10|20363.3|20273.3|20375|20285|20375|20285|20363.3|20273.3|16
1656007400000|2022-06-23 18:03:20|20374.7|20284.7|20374.4|20284.4|20376.3|20286.3|20372.2|20282.2|29
1656007410000|2022-06-23 18:03:30|20374.1|20284.1|20372.7|20282.7|20374.1|20284.1|20371.4|20281.4|30
1656007420000|2022-06-23 18:03:40|20372.6|20282.6|20372.5|20282.5|20373|20283|20371.6|20281.6|23
1656007430000|2022-06-23 18:03:50|20372.4|20282.4|20374.5|20284.5|20377.3|20287.3|20372.3|20282.3|28
1656007440000|2022-06-23 18:04:00|20374.2|20284.2|20374.6|20284.6|20376|20286|20373.8|20283.8|24
1656007450000|2022-06-23 18:04:10|20375.2|20285.2|20374.9|20284.9|20375.7|20285.7|20374|20284|19
1656007460000|2022-06-23 18:04:20|20375|20285|20374.8|20284.8|20376.8|20286.8|20374.8|20284.8|19
1656007470000|2022-06-23 18:04:30|20375.6|20285.6|20380.2|20290.2|20380.3|20290.3|20375.5|20285.5|28
1656007480000|2022-06-23 18:04:40|20382|20292|20382.7|20292.7|20382.7|20292.7|20381.4|20291.4|19
1656007490000|2022-06-23 18:04:50|20382.8|20292.8|20379.3|20289.3|20385|20295|20376.4|20286.4|23
1656007500000|2022-06-23 18:05:00|20379.9|20289.9|20377.8|20287.8|20381.4|20291.4|20376.2|20286.2|24
1656007510000|2022-06-23 18:05:10|20375.4|20285.4|20377.2|20287.2|20377.2|20287.2|20375.1|20285.1|22
1656007520000|2022-06-23 18:05:20|20377.9|20287.9|20376|20286|20377.9|20287.9|20375.6|20285.6|21
1656007530000|2022-06-23 18:05:30|20375.3|20285.3|20373.3|20283.3|20377|20287|20372.5|20282.5|26
1656007540000|2022-06-23 18:05:40|20373.1|20283.1|20370.9|20280.9|20373.3|20283.3|20370.7|20280.7|19
1656007550000|2022-06-23 18:05:50|20371|20281|20374.3|20284.3|20374.5|20284.5|20370.4|20280.4|27
1656007560000|2022-06-23 18:06:00|20374.1|20284.1|20375.9|20285.9|20377.3|20287.3|20372.7|20282.7|28
1656007570000|2022-06-23 18:06:10|20376.1|20286.1|20376.1|20286.1|20378.3|20288.3|20376|20286|24
1656007580000|2022-06-23 18:06:20|20376.2|20286.2|20376.1|20286.1|20377.7|20287.7|20374.1|20284.1|25
1656007590000|2022-06-23 18:06:30|20376.2|20286.2|20375|20285|20385.6|20295.6|20374.4|20284.4|26
1656007600000|2022-06-23 18:06:40|20374.8|20284.8|20376.7|20286.7|20378.1|20288.1|20374.7|20284.7|25
1656007610000|2022-06-23 18:06:50|20377|20287|20376.9|20286.9|20378.2|20288.2|20376.7|20286.7|22
1656007620000|2022-06-23 18:07:00|20376.2|20286.2|20377.2|20287.2|20378.5|20288.5|20375.1|20285.1|22
1656007630000|2022-06-23 18:07:10|20376.8|20286.8|20378.1|20288.1|20379.2|20289.2|20374|20284|31
1656007640000|2022-06-23 18:07:20|20378.2|20288.2|20378.7|20288.7|20379.6|20289.6|20377.8|20287.8|27
1656007650000|2022-06-23 18:07:30|20378.6|20288.6|20380.4|20290.4|20380.9|20290.9|20378.5|20288.5|24
1656007660000|2022-06-23 18:07:40|20380.3|20290.3|20378.7|20288.7|20380.5|20290.5|20378.7|20288.7|22
1656007670000|2022-06-23 18:07:50|20378.5|20288.5|20383.3|20293.3|20384|20294|20378.5|20288.5|29
1656007680000|2022-06-23 18:08:00|20382.7|20292.7|20380.5|20290.5|20383.3|20293.3|20378|20288|19
1656007690000|2022-06-23 18:08:10|20381.1|20291.1|20372.6|20282.6|20382.3|20292.3|20372.6|20282.6|15
1656007700000|2022-06-23 18:08:20|20374.3|20284.3|20365.6|20275.6|20374.3|20284.3|20365.6|20275.6|24
1656007710000|2022-06-23 18:08:30|20366.3|20276.3|20362|20272|20366.3|20276.3|20361.9|20271.9|18
1656007720000|2022-06-23 18:08:40|20361.8|20271.8|20360.6|20270.6|20363.4|20273.4|20356.9|20266.9|22
1656007730000|2022-06-23 18:08:50|20359.8|20269.8|20360.7|20270.7|20360.8|20270.8|20357.3|20267.3|19
1656007740000|2022-06-23 18:09:00|20360.6|20270.6|20357.2|20267.2|20361|20271|20356.7|20266.7|28
1656007750000|2022-06-23 18:09:10|20359.1|20269.1|20358.3|20268.3|20361|20271|20355.9|20265.9|23
1656007760000|2022-06-23 18:09:20|20358.1|20268.1|20346.3|20256.3|20358.1|20268.1|20344.2|20254.2|27
1656007770000|2022-06-23 18:09:30|20345.6|20255.6|20339.2|20249.2|20345.9|20255.9|20339.2|20249.2|32
1656007780000|2022-06-23 18:09:40|20340.5|20250.5|20334.7|20244.7|20341.1|20251.1|20334.2|20244.2|22
1656007790000|2022-06-23 18:09:50|20334.6|20244.6|20341.1|20251.1|20342.6|20252.6|20334.6|20244.6|30
1656007800000|2022-06-23 18:10:00|20341.2|20251.2|20337.8|20247.8|20343|20253|20337.8|20247.8|25
1656007810000|2022-06-23 18:10:10|20336.7|20246.7|20332.7|20242.7|20336.7|20246.7|20332.6|20242.6|22
1656007820000|2022-06-23 18:10:20|20332.9|20242.9|20330.4|20240.4|20332.9|20242.9|20327.2|20237.2|24
1656007830000|2022-06-23 18:10:30|20329.4|20239.4|20328.9|20238.9|20330.5|20240.5|20327.8|20237.8|30
1656007840000|2022-06-23 18:10:40|20330|20240|20351.5|20261.5|20351.9|20261.9|20330|20240|37
1656007850000|2022-06-23 18:10:50|20351.7|20261.7|20358.9|20268.9|20361.2|20271.2|20351.3|20261.3|36
1656007860000|2022-06-23 18:11:00|20359.1|20269.1|20355.5|20265.5|20361|20271|20352.9|20262.9|35
1656007870000|2022-06-23 18:11:10|20355.7|20265.7|20352.4|20262.4|20355.7|20265.7|20347.6|20257.6|29
1656007880000|2022-06-23 18:11:20|20352.5|20262.5|20362.6|20272.6|20364.8|20274.8|20350.1|20260.1|34
1656007890000|2022-06-23 18:11:30|20364.8|20274.8|20366|20276|20366.9|20276.9|20362.5|20272.5|28
1656007900000|2022-06-23 18:11:40|20366.1|20276.1|20365.6|20275.6|20367|20277|20362.8|20272.8|34
1656007910000|2022-06-23 18:11:50|20365.5|20275.5|20369.8|20279.8|20369.8|20279.8|20364|20274|28
1656007920000|2022-06-23 18:12:00|20370.7|20280.7|20372.7|20282.7|20374.5|20284.5|20370.7|20280.7|29
1656007930000|2022-06-23 18:12:10|20372.8|20282.8|20391|20301|20392.1|20302.1|20372.3|20282.3|23
1656007940000|2022-06-23 18:12:20|20391.5|20301.5|20388.1|20298.1|20391.5|20301.5|20386.2|20296.2|32
1656007950000|2022-06-23 18:12:30|20387.9|20297.9|20389.6|20299.6|20389.9|20299.9|20385.3|20295.3|30
1656007960000|2022-06-23 18:12:40|20389.4|20299.4|20392.7|20302.7|20395.2|20305.2|20389.4|20299.4|30
1656007970000|2022-06-23 18:12:50|20393.5|20303.5|20390.9|20300.9|20394.8|20304.8|20389.4|20299.4|26
1656007980000|2022-06-23 18:13:00|20390|20300|20393.7|20303.7|20395.2|20305.2|20389|20299|32
1656007990000|2022-06-23 18:13:10|20393.9|20303.9|20394.3|20304.3|20400.3|20310.3|20392.5|20302.5|33
1656008000000|2022-06-23 18:13:20|20395.7|20305.7|20389|20299|20396.4|20306.4|20387.7|20297.7|32
1656008010000|2022-06-23 18:13:30|20389.1|20299.1|20394.3|20304.3|20394.3|20304.3|20388.7|20298.7|28
1656008020000|2022-06-23 18:13:40|20394.7|20304.7|20394.4|20304.4|20394.7|20304.7|20392.8|20302.8|28
1656008030000|2022-06-23 18:13:50|20393.4|20303.4|20390.5|20300.5|20393.9|20303.9|20388.3|20298.3|31
1656008040000|2022-06-23 18:14:00|20390.6|20300.6|20387.6|20297.6|20390.6|20300.6|20386.6|20296.6|22
1656008050000|2022-06-23 18:14:10|20387.2|20297.2|20386.9|20296.9|20389.6|20299.6|20386.8|20296.8|22
1656008060000|2022-06-23 18:14:20|20384.8|20294.8|20385.7|20295.7|20388|20298|20384.8|20294.8|27
1656008070000|2022-06-23 18:14:30|20386|20296|20387.8|20297.8|20388.2|20298.2|20385.9|20295.9|22
1656008080000|2022-06-23 18:14:40|20388.3|20298.3|20388.3|20298.3|20388.3|20298.3|20386.1|20296.1|21
1656008090000|2022-06-23 18:14:50|20388.4|20298.4|20388.1|20298.1|20388.5|20298.5|20385.9|20295.9|26
1656008100000|2022-06-23 18:15:00|20387.8|20297.8|20400.9|20310.9|20401.7|20311.7|20387.7|20297.7|34
1656008110000|2022-06-23 18:15:10|20401.3|20311.3|20410.8|20320.8|20411.3|20321.3|20399.6|20309.6|31
1656008120000|2022-06-23 18:15:20|20411.3|20321.3|20410.4|20320.4|20412.8|20322.8|20408.4|20318.4|32
1656008130000|2022-06-23 18:15:30|20410.2|20320.2|20401.4|20311.4|20410.2|20320.2|20399.6|20309.6|30
1656008140000|2022-06-23 18:15:40|20401.5|20311.5|20412.6|20322.6|20413.9|20323.9|20401.5|20311.5|29
1656008150000|2022-06-23 18:15:50|20412.5|20322.5|20411|20321|20413.8|20323.8|20409.3|20319.3|26
1656008160000|2022-06-23 18:16:00|20410.7|20320.7|20409.8|20319.8|20412.5|20322.5|20408.9|20318.9|32
1656008170000|2022-06-23 18:16:10|20410|20320|20411.6|20321.6|20412.2|20322.2|20410|20320|29
1656008180000|2022-06-23 18:16:20|20411.7|20321.7|20411.4|20321.4|20414.2|20324.2|20411.4|20321.4|25
1656008190000|2022-06-23 18:16:30|20411.5|20321.5|20406.3|20316.3|20412.9|20322.9|20403.7|20313.7|30
1656008200000|2022-06-23 18:16:40|20406.7|20316.7|20433.1|20343.1|20433.7|20343.7|20406.4|20316.4|38
1656008210000|2022-06-23 18:16:50|20433.3|20343.3|20430|20340|20435|20345|20430|20340|33
1656008220000|2022-06-23 18:17:00|20429.9|20339.9|20418.1|20328.1|20430|20340|20417.5|20327.5|32
1656008230000|2022-06-23 18:17:10|20416.4|20326.4|20423.1|20333.1|20423.6|20333.6|20415.3|20325.3|34
1656008240000|2022-06-23 18:17:20|20422.3|20332.3|20416.8|20326.8|20422.3|20332.3|20415.3|20325.3|25
1656008250000|2022-06-23 18:17:30|20416.6|20326.6|20416.2|20326.2|20417.1|20327.1|20413.8|20323.8|29
1656008260000|2022-06-23 18:17:40|20417.9|20327.9|20423|20333|20424.9|20334.9|20417.9|20327.9|34
1656008270000|2022-06-23 18:17:50|20422.6|20332.6|20417.4|20327.4|20424.3|20334.3|20417.4|20327.4|23
1656008280000|2022-06-23 18:18:00|20416.8|20326.8|20412.8|20322.8|20417.4|20327.4|20411.5|20321.5|29
1656008290000|2022-06-23 18:18:10|20412.7|20322.7|20411.2|20321.2|20413.8|20323.8|20411|20321|23
1656008300000|2022-06-23 18:18:20|20411.3|20321.3|20418|20328|20419.2|20329.2|20411.3|20321.3|31
1656008310000|2022-06-23 18:18:30|20418.2|20328.2|20423.5|20333.5|20423.6|20333.6|20416.6|20326.6|33
1656008320000|2022-06-23 18:18:40|20423.7|20333.7|20428.9|20338.9|20428.9|20338.9|20423.7|20333.7|30
1656008330000|2022-06-23 18:18:50|20428.6|20338.6|20424|20334|20429.8|20339.8|20421.2|20331.2|32
1656008340000|2022-06-23 18:19:00|20424.1|20334.1|20425|20335|20426.5|20336.5|20423.5|20333.5|26
1656008350000|2022-06-23 18:19:10|20425.2|20335.2|20417.3|20327.3|20425.2|20335.2|20417.3|20327.3|29
1656008360000|2022-06-23 18:19:20|20417.4|20327.4|20426.8|20336.8|20427.4|20337.4|20417.4|20327.4|25
1656008370000|2022-06-23 18:19:30|20426.6|20336.6|20425.8|20335.8|20427.2|20337.2|20425.7|20335.7|29
1656008380000|2022-06-23 18:19:40|20426.5|20336.5|20427.7|20337.7|20433.4|20343.4|20426.5|20336.5|30
1656008390000|2022-06-23 18:19:50|20426.5|20336.5|20428.5|20338.5|20430.8|20340.8|20426.5|20336.5|21
1656008400000|2022-06-23 18:20:00|20427.9|20337.9|20420.4|20330.4|20427.9|20337.9|20420.4|20330.4|32
1656008410000|2022-06-23 18:20:10|20420|20330|20423.4|20333.4|20424.6|20334.6|20419.6|20329.6|29
1656008420000|2022-06-23 18:20:20|20423|20333|20424.6|20334.6|20425|20335|20421.1|20331.1|25
1656008430000|2022-06-23 18:20:30|20422.8|20332.8|20417.8|20327.8|20423.5|20333.5|20415.9|20325.9|19
1656008440000|2022-06-23 18:20:40|20417.6|20327.6|20416.4|20326.4|20418.2|20328.2|20415.7|20325.7|25
1656008450000|2022-06-23 18:20:50|20416.2|20326.2|20417.3|20327.3|20417.4|20327.4|20415.9|20325.9|25
1656008460000|2022-06-23 18:21:00|20417.7|20327.7|20416.9|20326.9|20418.4|20328.4|20416|20326|27
1656008470000|2022-06-23 18:21:10|20416.6|20326.6|20417.2|20327.2|20417.2|20327.2|20416|20326|19
1656008480000|2022-06-23 18:21:20|20416.6|20326.6|20416.4|20326.4|20417.9|20327.9|20416.4|20326.4|22
1656008490000|2022-06-23 18:21:30|20416.6|20326.6|20418|20328|20418.2|20328.2|20415.9|20325.9|28
1656008500000|2022-06-23 18:21:40|20417.9|20327.9|20418.5|20328.5|20419.4|20329.4|20417.5|20327.5|25
1656008510000|2022-06-23 18:21:50|20418.1|20328.1|20417.6|20327.6|20419.3|20329.3|20417.5|20327.5|20
1656008520000|2022-06-23 18:22:00|20417.8|20327.8|20418.4|20328.4|20421.9|20331.9|20416.5|20326.5|31
1656008530000|2022-06-23 18:22:10|20418.7|20328.7|20418.5|20328.5|20420.8|20330.8|20415.9|20325.9|34
1656008540000|2022-06-23 18:22:20|20416.5|20326.5|20411.5|20321.5|20416.5|20326.5|20409.4|20319.4|27
1656008550000|2022-06-23 18:22:30|20411.9|20321.9|20415.9|20325.9|20416.7|20326.7|20411.9|20321.9|24
1656008560000|2022-06-23 18:22:40|20414.7|20324.7|20417.2|20327.2|20419.1|20329.1|20413.7|20323.7|29
1656008570000|2022-06-23 18:22:50|20417.3|20327.3|20418|20328|20420.4|20330.4|20417.1|20327.1|31
1656008580000|2022-06-23 18:23:00|20418.1|20328.1|20416.8|20326.8|20418.5|20328.5|20416.5|20326.5|28
1656008590000|2022-06-23 18:23:10|20416.9|20326.9|20417.4|20327.4|20418|20328|20416|20326|20
1656008600000|2022-06-23 18:23:20|20417.7|20327.7|20419|20329|20420|20330|20417|20327|28
1656008610000|2022-06-23 18:23:30|20418.6|20328.6|20418.5|20328.5|20418.6|20328.6|20417.7|20327.7|19
1656008620000|2022-06-23 18:23:40|20418.6|20328.6|20430.5|20340.5|20431.4|20341.4|20418.2|20328.2|30
1656008630000|2022-06-23 18:23:50|20430.4|20340.4|20433.3|20343.3|20433.3|20343.3|20429.9|20339.9|33
1656008640000|2022-06-23 18:24:00|20433.6|20343.6|20426.3|20336.3|20433.8|20343.8|20426.3|20336.3|34
1656008650000|2022-06-23 18:24:10|20423.5|20333.5|20424.1|20334.1|20425.7|20335.7|20423.1|20333.1|31
1656008660000|2022-06-23 18:24:20|20423.6|20333.6|20416.7|20326.7|20424.5|20334.5|20416.7|20326.7|24
1656008670000|2022-06-23 18:24:30|20416.3|20326.3|20420.3|20330.3|20420.3|20330.3|20416.1|20326.1|22
1656008680000|2022-06-23 18:24:40|20420.6|20330.6|20420.3|20330.3|20420.7|20330.7|20418.7|20328.7|32
1656008690000|2022-06-23 18:24:50|20420.6|20330.6|20421.9|20331.9|20423.7|20333.7|20420.6|20330.6|30
1656008700000|2022-06-23 18:25:00|20422|20332|20422.1|20332.1|20423.6|20333.6|20420.2|20330.2|29
1656008710000|2022-06-23 18:25:10|20420.6|20330.6|20424.4|20334.4|20431.7|20341.7|20420.2|20330.2|34
1656008720000|2022-06-23 18:25:20|20425.4|20335.4|20424.7|20334.7|20425.5|20335.5|20423.8|20333.8|29
1656008730000|2022-06-23 18:25:30|20425|20335|20424.3|20334.3|20425.2|20335.2|20422.2|20332.2|25
1656008740000|2022-06-23 18:25:40|20424.1|20334.1|20422.7|20332.7|20424.2|20334.2|20422.1|20332.1|25
1656008750000|2022-06-23 18:25:50|20421.9|20331.9|20429.3|20339.3|20429.3|20339.3|20420.7|20330.7|32
1656008760000|2022-06-23 18:26:00|20429.2|20339.2|20429.8|20339.8|20429.8|20339.8|20426.4|20336.4|34
1656008770000|2022-06-23 18:26:10|20429.5|20339.5|20433.1|20343.1|20437.1|20347.1|20429.2|20339.2|30
1656008780000|2022-06-23 18:26:20|20433|20343|20434|20344|20434.6|20344.6|20433|20343|31
1656008790000|2022-06-23 18:26:30|20434.2|20344.2|20440.4|20350.4|20442|20352|20433.8|20343.8|28
1656008800000|2022-06-23 18:26:40|20440.6|20350.6|20443.4|20353.4|20443.4|20353.4|20440.6|20350.6|32
1656008810000|2022-06-23 18:26:50|20443.7|20353.7|20449.3|20359.3|20455.2|20365.2|20443.7|20353.7|35
1656008820000|2022-06-23 18:27:00|20448.7|20358.7|20445.4|20355.4|20449.7|20359.7|20443.9|20353.9|34
1656008830000|2022-06-23 18:27:10|20444.4|20354.4|20448.2|20358.2|20449.4|20359.4|20442.6|20352.6|30
1656008840000|2022-06-23 18:27:20|20448.1|20358.1|20452.3|20362.3|20452.3|20362.3|20448.1|20358.1|34
1656008850000|2022-06-23 18:27:30|20452.2|20362.2|20448.6|20358.6|20452.6|20362.6|20448.6|20358.6|29
1656008860000|2022-06-23 18:27:40|20448.7|20358.7|20449.5|20359.5|20450.3|20360.3|20448.5|20358.5|27
1656008870000|2022-06-23 18:27:50|20449.6|20359.6|20451.8|20361.8|20451.8|20361.8|20448.7|20358.7|33
1656008880000|2022-06-23 18:28:00|20452.2|20362.2|20457.6|20367.6|20458.9|20368.9|20450.1|20360.1|29
1656008890000|2022-06-23 18:28:10|20458.3|20368.3|20456.4|20366.4|20460.2|20370.2|20455.6|20365.6|33
1656008900000|2022-06-23 18:28:20|20456.1|20366.1|20455.7|20365.7|20457.3|20367.3|20453.7|20363.7|33
1656008910000|2022-06-23 18:28:30|20455.9|20365.9|20453.6|20363.6|20455.9|20365.9|20450.7|20360.7|34
1656008920000|2022-06-23 18:28:40|20453.7|20363.7|20459.5|20369.5|20459.8|20369.8|20453.7|20363.7|31
1656008930000|2022-06-23 18:28:50|20460.5|20370.5|20458.6|20368.6|20461.7|20371.7|20457.1|20367.1|29
1656008940000|2022-06-23 18:29:00|20458|20368|20453.3|20363.3|20458.6|20368.6|20449.2|20359.2|33
1656008950000|2022-06-23 18:29:10|20452.2|20362.2|20449.9|20359.9|20452.6|20362.6|20447.9|20357.9|30
1656008960000|2022-06-23 18:29:20|20448.1|20358.1|20445.9|20355.9|20449.7|20359.7|20444.4|20354.4|30
1656008970000|2022-06-23 18:29:30|20446.4|20356.4|20444.5|20354.5|20447.2|20357.2|20443.4|20353.4|19
1656008980000|2022-06-23 18:29:40|20444.3|20354.3|20445.8|20355.8|20446|20356|20444.2|20354.2|14
1656008990000|2022-06-23 18:29:50|20446.3|20356.3|20445.6|20355.6|20446.3|20356.3|20444.9|20354.9|24
1656009000000|2022-06-23 18:30:00|20446.4|20356.4|20445.8|20355.8|20447.6|20357.6|20443.7|20353.7|25
1656009010000|2022-06-23 18:30:10|20444.7|20354.7|20448.9|20358.9|20449.4|20359.4|20444.1|20354.1|28
1656009020000|2022-06-23 18:30:20|20449.1|20359.1|20451.6|20361.6|20451.7|20361.7|20448.3|20358.3|31
1656009030000|2022-06-23 18:30:30|20451.9|20361.9|20451.6|20361.6|20452.2|20362.2|20450.8|20360.8|29
1656009040000|2022-06-23 18:30:40|20452|20362|20457.3|20367.3|20457.3|20367.3|20452|20362|30
1656009050000|2022-06-23 18:30:50|20456.2|20366.2|20456.6|20366.6|20457.4|20367.4|20454.7|20364.7|26
1656009060000|2022-06-23 18:31:00|20456.4|20366.4|20455.9|20365.9|20457|20367|20455.6|20365.6|27
1656009070000|2022-06-23 18:31:10|20455.7|20365.7|20458.3|20368.3|20459.1|20369.1|20455.4|20365.4|30
1656009080000|2022-06-23 18:31:20|20458|20368|20459.1|20369.1|20459.1|20369.1|20457.6|20367.6|29
1656009090000|2022-06-23 18:31:30|20459.2|20369.2|20458.4|20368.4|20460.3|20370.3|20458.3|20368.3|29
1656009100000|2022-06-23 18:31:40|20458.5|20368.5|20460.9|20370.9|20461.8|20371.8|20458.3|20368.3|32
1656009110000|2022-06-23 18:31:50|20461|20371|20459.4|20369.4|20461.1|20371.1|20458|20368|29
1656009120000|2022-06-23 18:32:00|20459.3|20369.3|20470.9|20380.9|20480.2|20390.2|20459.3|20369.3|38
1656009130000|2022-06-23 18:32:10|20472|20382|20467.1|20377.1|20474.2|20384.2|20466.4|20376.4|38
1656009140000|2022-06-23 18:32:20|20466.8|20376.8|20476|20386|20477.3|20387.3|20466.8|20376.8|32
1656009150000|2022-06-23 18:32:30|20471.7|20381.7|20473.1|20383.1|20475.2|20385.2|20469.6|20379.6|33
1656009160000|2022-06-23 18:32:40|20472.9|20382.9|20464.4|20374.4|20472.9|20382.9|20462.9|20372.9|32
1656009170000|2022-06-23 18:32:50|20463.4|20373.4|20462.8|20372.8|20464.5|20374.5|20455.3|20365.3|27
1656009180000|2022-06-23 18:33:00|20462.5|20372.5|20463.6|20373.6|20465.7|20375.7|20460.1|20370.1|32
1656009190000|2022-06-23 18:33:10|20463.9|20373.9|20460|20370|20465.3|20375.3|20454.3|20364.3|34
1656009200000|2022-06-23 18:33:20|20459.1|20369.1|20455.6|20365.6|20462.6|20372.6|20455.6|20365.6|29
1656009210000|2022-06-23 18:33:30|20455.9|20365.9|20451.9|20361.9|20459.4|20369.4|20451.6|20361.6|33
1656009220000|2022-06-23 18:33:40|20451.8|20361.8|20452.5|20362.5|20453.9|20363.9|20451.8|20361.8|32
1656009230000|2022-06-23 18:33:50|20452.6|20362.6|20453|20363|20454.2|20364.2|20452|20362|29
1656009240000|2022-06-23 18:34:00|20452.9|20362.9|20450.2|20360.2|20455.3|20365.3|20449.5|20359.5|32
1656009250000|2022-06-23 18:34:10|20449.8|20359.8|20451.3|20361.3|20452.2|20362.2|20449.5|20359.5|32
1656009260000|2022-06-23 18:34:20|20450.8|20360.8|20471.9|20381.9|20471.9|20381.9|20450|20360|32
1656009270000|2022-06-23 18:34:30|20470.6|20380.6|20458.3|20368.3|20473.5|20383.5|20457.6|20367.6|35
1656009280000|2022-06-23 18:34:40|20457.6|20367.6|20458.9|20368.9|20460.1|20370.1|20456.5|20366.5|32
1656009290000|2022-06-23 18:34:50|20459.1|20369.1|20458|20368|20460.3|20370.3|20456.1|20366.1|26
1656009300000|2022-06-23 18:35:00|20458.2|20368.2|20460.4|20370.4|20461|20371|20456.3|20366.3|32
1656009310000|2022-06-23 18:35:10|20460.8|20370.8|20460.7|20370.7|20462.6|20372.6|20459.5|20369.5|33
1656009320000|2022-06-23 18:35:20|20460.9|20370.9|20464.1|20374.1|20464.1|20374.1|20460.9|20370.9|28
1656009330000|2022-06-23 18:35:30|20464.3|20374.3|20470.5|20380.5|20470.5|20380.5|20462.6|20372.6|30
1656009340000|2022-06-23 18:35:40|20470.9|20380.9|20469|20379|20472|20382|20469|20379|32
1656009350000|2022-06-23 18:35:50|20468.8|20378.8|20464.7|20374.7|20471.8|20381.8|20463|20373|33
1656009360000|2022-06-23 18:36:00|20464.5|20374.5|20471|20381|20471|20381|20464.3|20374.3|33
1656009370000|2022-06-23 18:36:10|20471.7|20381.7|20460.9|20370.9|20472.3|20382.3|20460.8|20370.8|34
1656009380000|2022-06-23 18:36:20|20460.8|20370.8|20451.8|20361.8|20465.1|20375.1|20451.5|20361.5|28
1656009390000|2022-06-23 18:36:30|20452.3|20362.3|20451.6|20361.6|20453.2|20363.2|20451.2|20361.2|32
1656009400000|2022-06-23 18:36:40|20451.9|20361.9|20453.7|20363.7|20454.7|20364.7|20451.9|20361.9|28
1656009410000|2022-06-23 18:36:50|20454.1|20364.1|20454.1|20364.1|20454.6|20364.6|20453.8|20363.8|18
1656009420000|2022-06-23 18:37:00|20453.4|20363.4|20453.9|20363.9|20461.8|20371.8|20449|20359|33
1656009430000|2022-06-23 18:37:10|20453.4|20363.4|20453.1|20363.1|20453.8|20363.8|20451.2|20361.2|30
1656009440000|2022-06-23 18:37:20|20453.3|20363.3|20452.6|20362.6|20453.5|20363.5|20452.2|20362.2|29
1656009450000|2022-06-23 18:37:30|20452.7|20362.7|20451.9|20361.9|20452.7|20362.7|20450.8|20360.8|24
1656009460000|2022-06-23 18:37:40|20451.5|20361.5|20451.6|20361.6|20451.9|20361.9|20449.9|20359.9|26
1656009470000|2022-06-23 18:37:50|20451.2|20361.2|20450.1|20360.1|20452|20362|20449.5|20359.5|23
1656009480000|2022-06-23 18:38:00|20450.4|20360.4|20452.7|20362.7|20453.4|20363.4|20449.2|20359.2|21
1656009490000|2022-06-23 18:38:10|20452.8|20362.8|20435.3|20345.3|20453.3|20363.3|20434.3|20344.3|25
1656009500000|2022-06-23 18:38:20|20435.2|20345.2|20437.2|20347.2|20437.8|20347.8|20435|20345|31
1656009510000|2022-06-23 18:38:30|20437.7|20347.7|20437|20347|20439|20349|20436|20346|27
1656009520000|2022-06-23 18:38:40|20437.1|20347.1|20439.3|20349.3|20440|20350|20437|20347|32
1656009530000|2022-06-23 18:38:50|20439.4|20349.4|20436.5|20346.5|20441.9|20351.9|20436.5|20346.5|23
1656009540000|2022-06-23 18:39:00|20436.6|20346.6|20433.8|20343.8|20437.3|20347.3|20433.3|20343.3|26
1656009550000|2022-06-23 18:39:10|20434.8|20344.8|20419.4|20329.4|20434.8|20344.8|20419.1|20329.1|26
1656009560000|2022-06-23 18:39:20|20419.7|20329.7|20408.3|20318.3|20420.4|20330.4|20407.4|20317.4|30
1656009570000|2022-06-23 18:39:30|20411.8|20321.8|20424.4|20334.4|20424.4|20334.4|20410.8|20320.8|34
1656009580000|2022-06-23 18:39:40|20424.5|20334.5|20426.7|20336.7|20428.1|20338.1|20424.5|20334.5|33
1656009590000|2022-06-23 18:39:50|20427|20337|20430.8|20340.8|20431.8|20341.8|20426.2|20336.2|32
1656009600000|2022-06-23 18:40:00|20430.3|20340.3|20442.9|20352.9|20446.6|20356.6|20430.3|20340.3|36
1656009610000|2022-06-23 18:40:10|20443|20353|20447.7|20357.7|20450.7|20360.7|20443|20353|31
1656009620000|2022-06-23 18:40:20|20447.9|20357.9|20448.7|20358.7|20449.7|20359.7|20445.3|20355.3|31
1656009630000|2022-06-23 18:40:30|20449.4|20359.4|20448.4|20358.4|20452.4|20362.4|20446.5|20356.5|19
1656009640000|2022-06-23 18:40:40|20448.3|20358.3|20450.4|20360.4|20450.4|20360.4|20447|20357|31
1656009650000|2022-06-23 18:40:50|20451.6|20361.6|20444.4|20354.4|20451.6|20361.6|20442.7|20352.7|30
1656009660000|2022-06-23 18:41:00|20444.9|20354.9|20446.2|20356.2|20446.3|20356.3|20444.9|20354.9|30
1656009670000|2022-06-23 18:41:10|20445.9|20355.9|20446.7|20356.7|20447.7|20357.7|20445.1|20355.1|32
1656009680000|2022-06-23 18:41:20|20446.4|20356.4|20447.2|20357.2|20447.7|20357.7|20445.6|20355.6|28
1656009690000|2022-06-23 18:41:30|20446.9|20356.9|20447|20357|20447|20357|20444.5|20354.5|26
1656009700000|2022-06-23 18:41:40|20446.5|20356.5|20445.8|20355.8|20447.2|20357.2|20444|20354|24
1656009710000|2022-06-23 18:41:50|20445.9|20355.9|20443.7|20353.7|20446|20356|20442.5|20352.5|26
1656009720000|2022-06-23 18:42:00|20443|20353|20448.6|20358.6|20448.6|20358.6|20441.4|20351.4|28
1656009730000|2022-06-23 18:42:10|20443.5|20353.5|20444.1|20354.1|20448.8|20358.8|20440.7|20350.7|28
1656009740000|2022-06-23 18:42:20|20443.3|20353.3|20454.2|20364.2|20456.6|20366.6|20443.3|20353.3|31
1656009750000|2022-06-23 18:42:30|20453.1|20363.1|20453.5|20363.5|20458.9|20368.9|20453|20363|30
1656009760000|2022-06-23 18:42:40|20452.8|20362.8|20448.5|20358.5|20454|20364|20445|20355|27
1656009770000|2022-06-23 18:42:50|20448.8|20358.8|20444.7|20354.7|20449.7|20359.7|20444.5|20354.5|23
1656009780000|2022-06-23 18:43:00|20444.6|20354.6|20457|20367|20457|20367|20444.6|20354.6|37
1656009790000|2022-06-23 18:43:10|20457.1|20367.1|20455.9|20365.9|20457.5|20367.5|20451.1|20361.1|33
1656009800000|2022-06-23 18:43:20|20456|20366|20455.1|20365.1|20457.7|20367.7|20453.8|20363.8|28
1656009810000|2022-06-23 18:43:30|20455.6|20365.6|20455.6|20365.6|20457.1|20367.1|20455|20365|25
1656009820000|2022-06-23 18:43:40|20455.8|20365.8|20454.4|20364.4|20457|20367|20453.5|20363.5|25
1656009830000|2022-06-23 18:43:50|20454.3|20364.3|20450.2|20360.2|20455.3|20365.3|20444.6|20354.6|26
1656009840000|2022-06-23 18:44:00|20450.3|20360.3|20456.7|20366.7|20456.9|20366.9|20450.3|20360.3|29
1656009850000|2022-06-23 18:44:10|20456.6|20366.6|20464|20374|20464|20374|20455.4|20365.4|28
1656009860000|2022-06-23 18:44:20|20464.7|20374.7|20469.2|20379.2|20470.5|20380.5|20464.7|20374.7|28
1656009870000|2022-06-23 18:44:30|20470.8|20380.8|20465.9|20375.9|20471.4|20381.4|20465.7|20375.7|30
1656009880000|2022-06-23 18:44:40|20465.1|20375.1|20468.1|20378.1|20468.9|20378.9|20464.5|20374.5|28
1656009890000|2022-06-23 18:44:50|20467.5|20377.5|20470.9|20380.9|20472.4|20382.4|20466.2|20376.2|32
1656009900000|2022-06-23 18:45:00|20471.1|20381.1|20472.4|20382.4|20473.5|20383.5|20471.1|20381.1|34
1656009910000|2022-06-23 18:45:10|20472.8|20382.8|20460.1|20370.1|20474|20384|20459.6|20369.6|34
1656009920000|2022-06-23 18:45:20|20460.7|20370.7|20444|20354|20460.7|20370.7|20443.8|20353.8|32
1656009930000|2022-06-23 18:45:30|20444.1|20354.1|20443.9|20353.9|20445.4|20355.4|20443.7|20353.7|18
1656009940000|2022-06-23 18:45:40|20443.8|20353.8|20439.2|20349.2|20443.9|20353.9|20437.8|20347.8|28
1656009950000|2022-06-23 18:45:50|20439.1|20349.1|20440.5|20350.5|20440.8|20350.8|20438.5|20348.5|28
1656009960000|2022-06-23 18:46:00|20439.8|20349.8|20440.9|20350.9|20440.9|20350.9|20439.4|20349.4|28
1656009970000|2022-06-23 18:46:10|20440.5|20350.5|20433.3|20343.3|20440.6|20350.6|20432.4|20342.4|20
1656009980000|2022-06-23 18:46:20|20434.3|20344.3|20430.5|20340.5|20434.6|20344.6|20428|20338|25
1656009990000|2022-06-23 18:46:30|20430.4|20340.4|20434.6|20344.6|20434.6|20344.6|20427.8|20337.8|32
1656010000000|2022-06-23 18:46:40|20434.4|20344.4|20434.3|20344.3|20434.8|20344.8|20433.5|20343.5|30
1656010010000|2022-06-23 18:46:50|20435.4|20345.4|20434.5|20344.5|20435.4|20345.4|20429.5|20339.5|24
1656010020000|2022-06-23 18:47:00|20437.4|20347.4|20438.1|20348.1|20441.1|20351.1|20436.9|20346.9|23
1656010030000|2022-06-23 18:47:10|20438.3|20348.3|20442.5|20352.5|20444.6|20354.6|20438.3|20348.3|30
1656010040000|2022-06-23 18:47:20|20442.6|20352.6|20443.5|20353.5|20444|20354|20440.2|20350.2|34
1656010050000|2022-06-23 18:47:30|20443.4|20353.4|20444.8|20354.8|20445|20355|20441.3|20351.3|28
1656010060000|2022-06-23 18:47:40|20444.9|20354.9|20449.1|20359.1|20449.1|20359.1|20443.7|20353.7|22
1656010070000|2022-06-23 18:47:50|20449.2|20359.2|20446.7|20356.7|20451|20361|20443.7|20353.7|25
1656010080000|2022-06-23 18:48:00|20445.7|20355.7|20448.1|20358.1|20448.1|20358.1|20445.1|20355.1|31
1656010090000|2022-06-23 18:48:10|20448.3|20358.3|20455.9|20365.9|20457.6|20367.6|20447.2|20357.2|28
1656010100000|2022-06-23 18:48:20|20456.6|20366.6|20457|20367|20458.7|20368.7|20456|20366|20
1656010110000|2022-06-23 18:48:30|20457.8|20367.8|20453.9|20363.9|20459.2|20369.2|20452|20362|21
1656010120000|2022-06-23 18:48:40|20453.8|20363.8|20453.3|20363.3|20455.6|20365.6|20453.3|20363.3|18
1656010130000|2022-06-23 18:48:50|20453.9|20363.9|20454.7|20364.7|20455.5|20365.5|20451|20361|19
1656010140000|2022-06-23 18:49:00|20457|20367|20459.7|20369.7|20461.5|20371.5|20457|20367|25
1656010150000|2022-06-23 18:49:10|20460.8|20370.8|20460.2|20370.2|20461.1|20371.1|20457|20367|21
1656010160000|2022-06-23 18:49:20|20459.6|20369.6|20459.5|20369.5|20460.4|20370.4|20457.6|20367.6|28
1656010170000|2022-06-23 18:49:30|20459.6|20369.6|20451|20361|20460.3|20370.3|20447.8|20357.8|27
1656010180000|2022-06-23 18:49:40|20451.2|20361.2|20449.9|20359.9|20452.7|20362.7|20445.7|20355.7|30
1656010190000|2022-06-23 18:49:50|20450|20360|20451|20361|20453.3|20363.3|20446.1|20356.1|30
1656010200000|2022-06-23 18:50:00|20451.3|20361.3|20452.6|20362.6|20452.8|20362.8|20449.9|20359.9|25
1656010210000|2022-06-23 18:50:10|20453.8|20363.8|20458.7|20368.7|20459.3|20369.3|20453.8|20363.8|24
1656010220000|2022-06-23 18:50:20|20458.5|20368.5|20456.2|20366.2|20459.9|20369.9|20456.2|20366.2|24
1656010230000|2022-06-23 18:50:30|20459.2|20369.2|20457|20367|20460.4|20370.4|20455.5|20365.5|18
1656010240000|2022-06-23 18:50:40|20456.8|20366.8|20459.7|20369.7|20461.4|20371.4|20456|20366|29
1656010250000|2022-06-23 18:50:50|20460.5|20370.5|20461.3|20371.3|20461.6|20371.6|20458.5|20368.5|25
1656010260000|2022-06-23 18:51:00|20461.8|20371.8|20459.9|20369.9|20462.8|20372.8|20458.9|20368.9|30
1656010270000|2022-06-23 18:51:10|20459.7|20369.7|20458.9|20368.9|20461.3|20371.3|20458.8|20368.8|30
1656010280000|2022-06-23 18:51:20|20459|20369|20459.9|20369.9|20460.1|20370.1|20459|20369|20
1656010290000|2022-06-23 18:51:30|20460|20370|20460.7|20370.7|20461.7|20371.7|20458.6|20368.6|28
1656010300000|2022-06-23 18:51:40|20460.9|20370.9|20460.5|20370.5|20461.1|20371.1|20460|20370|30
1656010310000|2022-06-23 18:51:50|20460.4|20370.4|20459.6|20369.6|20461.2|20371.2|20459.5|20369.5|27
1656010320000|2022-06-23 18:52:00|20459.5|20369.5|20460.4|20370.4|20460.4|20370.4|20459.5|20369.5|12
1656010330000|2022-06-23 18:52:10|20460|20370|20461.9|20371.9|20462.5|20372.5|20460|20370|27
1656010340000|2022-06-23 18:52:20|20462|20372|20462.6|20372.6|20462.8|20372.8|20461.3|20371.3|19
1656010350000|2022-06-23 18:52:30|20462.7|20372.7|20461.8|20371.8|20463.4|20373.4|20461.1|20371.1|27
1656010360000|2022-06-23 18:52:40|20461.9|20371.9|20462|20372|20462.5|20372.5|20461.5|20371.5|11
1656010370000|2022-06-23 18:52:50|20462.1|20372.1|20466.3|20376.3|20469.4|20379.4|20461.2|20371.2|20
1656010380000|2022-06-23 18:53:00|20466.4|20376.4|20465.3|20375.3|20467.1|20377.1|20464.7|20374.7|21
1656010390000|2022-06-23 18:53:10|20464.9|20374.9|20461.9|20371.9|20466.7|20376.7|20461.2|20371.2|25
1656010400000|2022-06-23 18:53:20|20462.8|20372.8|20459.6|20369.6|20462.9|20372.9|20458.2|20368.2|23
1656010410000|2022-06-23 18:53:30|20456.3|20366.3|20458.8|20368.8|20460.9|20370.9|20456.3|20366.3|35
1656010420000|2022-06-23 18:53:40|20458|20368|20456.3|20366.3|20458.3|20368.3|20454.5|20364.5|29
1656010430000|2022-06-23 18:53:50|20456.4|20366.4|20454.6|20364.6|20456.4|20366.4|20453.9|20363.9|21
1656010440000|2022-06-23 18:54:00|20454.4|20364.4|20452.4|20362.4|20458.8|20368.8|20449.1|20359.1|30
1656010450000|2022-06-23 18:54:10|20452.7|20362.7|20459.5|20369.5|20459.5|20369.5|20452.3|20362.3|24
1656010460000|2022-06-23 18:54:20|20456.3|20366.3|20455.5|20365.5|20460.1|20370.1|20452.6|20362.6|28
1656010470000|2022-06-23 18:54:30|20455.7|20365.7|20457.5|20367.5|20457.9|20367.9|20453.4|20363.4|27
1656010480000|2022-06-23 18:54:40|20457.9|20367.9|20453.4|20363.4|20457.9|20367.9|20452.2|20362.2|27
1656010490000|2022-06-23 18:54:50|20453.6|20363.6|20453.2|20363.2|20454.6|20364.6|20451.5|20361.5|30
1656010500000|2022-06-23 18:55:00|20452.8|20362.8|20446.8|20356.8|20453.5|20363.5|20446.8|20356.8|23
1656010510000|2022-06-23 18:55:10|20446.4|20356.4|20447|20357|20450|20360|20443.7|20353.7|29
1656010520000|2022-06-23 18:55:20|20446.6|20356.6|20452.3|20362.3|20452.7|20362.7|20444.1|20354.1|25
1656010530000|2022-06-23 18:55:30|20450.6|20360.6|20452.1|20362.1|20452.7|20362.7|20449.1|20359.1|29
1656010540000|2022-06-23 18:55:40|20452.4|20362.4|20451.7|20361.7|20454.2|20364.2|20451|20361|24
1656010550000|2022-06-23 18:55:50|20451.8|20361.8|20454.1|20364.1|20455.6|20365.6|20449.6|20359.6|26
1656010560000|2022-06-23 18:56:00|20454.5|20364.5|20457|20367|20459.9|20369.9|20454.5|20364.5|36
1656010570000|2022-06-23 18:56:10|20457.7|20367.7|20457.3|20367.3|20458.5|20368.5|20457.1|20367.1|19
1656010580000|2022-06-23 18:56:20|20457.2|20367.2|20455.7|20365.7|20457.3|20367.3|20455.7|20365.7|26
1656010590000|2022-06-23 18:56:30|20455.9|20365.9|20453.6|20363.6|20457.6|20367.6|20453.1|20363.1|27
1656010600000|2022-06-23 18:56:40|20454.1|20364.1|20452.4|20362.4|20455|20365|20451.5|20361.5|30
1656010610000|2022-06-23 18:56:50|20452.2|20362.2|20454.3|20364.3|20456.3|20366.3|20451.5|20361.5|23
1656010620000|2022-06-23 18:57:00|20454.7|20364.7|20454.7|20364.7|20455.4|20365.4|20454.2|20364.2|22
1656010630000|2022-06-23 18:57:10|20454.5|20364.5|20454|20364|20455.1|20365.1|20453.8|20363.8|30
1656010640000|2022-06-23 18:57:20|20452.8|20362.8|20452.9|20362.9|20454.2|20364.2|20452.7|20362.7|18
1656010650000|2022-06-23 18:57:30|20452.8|20362.8|20452.8|20362.8|20455|20365|20452.7|20362.7|17
1656010660000|2022-06-23 18:57:40|20452|20362|20454.5|20364.5|20456.2|20366.2|20452|20362|31
1656010670000|2022-06-23 18:57:50|20453.2|20363.2|20454.5|20364.5|20455.2|20365.2|20453.2|20363.2|29
1656010680000|2022-06-23 18:58:00|20454.7|20364.7|20453.7|20363.7|20455|20365|20453.2|20363.2|26
1656010690000|2022-06-23 18:58:10|20453.8|20363.8|20455.9|20365.9|20456.1|20366.1|20453.2|20363.2|24
1656010700000|2022-06-23 18:58:20|20455.1|20365.1|20461.8|20371.8|20462|20372|20455.1|20365.1|25
1656010710000|2022-06-23 18:58:30|20462.1|20372.1|20464.2|20374.2|20464.2|20374.2|20462|20372|29
1656010720000|2022-06-23 18:58:40|20464.3|20374.3|20464.7|20374.7|20467.2|20377.2|20464|20374|28
1656010730000|2022-06-23 18:58:50|20464.8|20374.8|20465.7|20375.7|20465.9|20375.9|20464.7|20374.7|24
1656010740000|2022-06-23 18:59:00|20465.6|20375.6|20463|20373|20465.6|20375.6|20461.4|20371.4|24
1656010750000|2022-06-23 18:59:10|20463.3|20373.3|20463.8|20373.8|20464.2|20374.2|20462.8|20372.8|22
1656010760000|2022-06-23 18:59:20|20463.7|20373.7|20463.2|20373.2|20464.2|20374.2|20462.3|20372.3|21
1656010770000|2022-06-23 18:59:30|20463.1|20373.1|20462.2|20372.2|20463.5|20373.5|20462|20372|23
1656010780000|2022-06-23 18:59:40|20461.7|20371.7|20460.8|20370.8|20463.3|20373.3|20459.6|20369.6|24
1656010790000|2022-06-23 18:59:50|20460.9|20370.9|20460.9|20370.9|20461|20371|20460.2|20370.2|24
1656010800000|2022-06-23 19:00:00|20463.2|20373.2|20462.4|20372.4|20463.5|20373.5|20461.4|20371.4|29
1656010810000|2022-06-23 19:00:10|20461.4|20371.4|20457.7|20367.7|20462.7|20372.7|20457.5|20367.5|26
1656010820000|2022-06-23 19:00:20|20457.9|20367.9|20458.4|20368.4|20462.6|20372.6|20455.7|20365.7|25
1656010830000|2022-06-23 19:00:30|20458.9|20368.9|20454.9|20364.9|20459.5|20369.5|20453.8|20363.8|24
1656010840000|2022-06-23 19:00:40|20455.5|20365.5|20453.6|20363.6|20455.9|20365.9|20453.6|20363.6|14
1656010850000|2022-06-23 19:00:50|20454.6|20364.6|20456.4|20366.4|20457.3|20367.3|20453.7|20363.7|22
1656010860000|2022-06-23 19:01:00|20456.5|20366.5|20454|20364|20459.4|20369.4|20452.5|20362.5|28
1656010870000|2022-06-23 19:01:10|20453.9|20363.9|20451.8|20361.8|20454.6|20364.6|20451.4|20361.4|16
1656010880000|2022-06-23 19:01:20|20451.9|20361.9|20452|20362|20452.4|20362.4|20451.4|20361.4|17
1656010890000|2022-06-23 19:01:30|20451.9|20361.9|20455.8|20365.8|20456.5|20366.5|20451.9|20361.9|21
1656010900000|2022-06-23 19:01:40|20456.3|20366.3|20457.6|20367.6|20459.8|20369.8|20455.3|20365.3|30
1656010910000|2022-06-23 19:01:50|20457.7|20367.7|20456.9|20366.9|20458.6|20368.6|20455.7|20365.7|28
1656010920000|2022-06-23 19:02:00|20456.3|20366.3|20458.6|20368.6|20460.2|20370.2|20454.9|20364.9|27
1656010930000|2022-06-23 19:02:10|20458.9|20368.9|20459.4|20369.4|20460.9|20370.9|20456.6|20366.6|27
1656010940000|2022-06-23 19:02:20|20458.9|20368.9|20464.1|20374.1|20464.1|20374.1|20457.9|20367.9|20
1656010950000|2022-06-23 19:02:30|20460.8|20370.8|20453.4|20363.4|20461|20371|20451.9|20361.9|19
1656010960000|2022-06-23 19:02:40|20453.7|20363.7|20454.3|20364.3|20455.1|20365.1|20453.1|20363.1|27
1656010970000|2022-06-23 19:02:50|20454|20364|20454.6|20364.6|20454.7|20364.7|20453.4|20363.4|25
1656010980000|2022-06-23 19:03:00|20454.7|20364.7|20456|20366|20456|20366|20452.1|20362.1|15
1656010990000|2022-06-23 19:03:10|20457.9|20367.9|20458.8|20368.8|20460.2|20370.2|20455.9|20365.9|33
1656011000000|2022-06-23 19:03:20|20458.9|20368.9|20461.2|20371.2|20462.1|20372.1|20458.6|20368.6|20
1656011010000|2022-06-23 19:03:30|20461.3|20371.3|20461.4|20371.4|20464|20374|20458.7|20368.7|29
1656011020000|2022-06-23 19:03:40|20460.5|20370.5|20457.4|20367.4|20460.7|20370.7|20455.1|20365.1|16
1656011030000|2022-06-23 19:03:50|20458.3|20368.3|20459.5|20369.5|20459.5|20369.5|20457|20367|14
1656011040000|2022-06-23 19:04:00|20460|20370|20460.5|20370.5|20460.5|20370.5|20459.3|20369.3|24
1656011050000|2022-06-23 19:04:10|20460.6|20370.6|20462|20372|20462|20372|20458.4|20368.4|29
1656011060000|2022-06-23 19:04:20|20461.2|20371.2|20460.3|20370.3|20461.3|20371.3|20457.3|20367.3|18
1656011070000|2022-06-23 19:04:30|20460.4|20370.4|20460.3|20370.3|20461.3|20371.3|20459.1|20369.1|27
1656011080000|2022-06-23 19:04:40|20459.9|20369.9|20460.5|20370.5|20460.5|20370.5|20458.9|20368.9|29
1656011090000|2022-06-23 19:04:50|20460.4|20370.4|20457.1|20367.1|20461.2|20371.2|20457.1|20367.1|33
1656011100000|2022-06-23 19:05:00|20458.3|20368.3|20446|20356|20458.5|20368.5|20445.8|20355.8|32
1656011110000|2022-06-23 19:05:10|20446.3|20356.3|20442.6|20352.6|20446.9|20356.9|20442.1|20352.1|28
1656011120000|2022-06-23 19:05:20|20444.6|20354.6|20446.6|20356.6|20447.5|20357.5|20443.6|20353.6|28
1656011130000|2022-06-23 19:05:30|20446.3|20356.3|20448|20358|20448|20358|20442.5|20352.5|31
1656011140000|2022-06-23 19:05:40|20448.1|20358.1|20444.5|20354.5|20448.1|20358.1|20444.5|20354.5|18
1656011150000|2022-06-23 19:05:50|20445.1|20355.1|20445.8|20355.8|20446|20356|20445|20355|21
1656011160000|2022-06-23 19:06:00|20446.7|20356.7|20449|20359|20450.6|20360.6|20446.7|20356.7|26
1656011170000|2022-06-23 19:06:10|20448.9|20358.9|20455.9|20365.9|20456.8|20366.8|20448.7|20358.7|27
1656011180000|2022-06-23 19:06:20|20455.8|20365.8|20463|20373|20465.8|20375.8|20455.8|20365.8|36
1656011190000|2022-06-23 19:06:30|20462.8|20372.8|20465.5|20375.5|20466.1|20376.1|20462.8|20372.8|25
1656011200000|2022-06-23 19:06:40|20465.6|20375.6|20471.1|20381.1|20473.5|20383.5|20465.6|20375.6|31
1656011210000|2022-06-23 19:06:50|20471|20381|20470.7|20380.7|20472.4|20382.4|20470.7|20380.7|24
1656011220000|2022-06-23 19:07:00|20470.2|20380.2|20475.5|20385.5|20476.1|20386.1|20469.5|20379.5|30
1656011230000|2022-06-23 19:07:10|20476.4|20386.4|20474.8|20384.8|20477.3|20387.3|20474.8|20384.8|31
1656011240000|2022-06-23 19:07:20|20475.1|20385.1|20477.3|20387.3|20484.7|20394.7|20475.1|20385.1|30
1656011250000|2022-06-23 19:07:30|20477.4|20387.4|20474.4|20384.4|20478|20388|20474.4|20384.4|25
1656011260000|2022-06-23 19:07:40|20475.8|20385.8|20461.8|20371.8|20475.8|20385.8|20460.4|20370.4|30
1656011270000|2022-06-23 19:07:50|20460.4|20370.4|20434.2|20344.2|20460.4|20370.4|20434|20344|31
1656011280000|2022-06-23 19:08:00|20433.8|20343.8|20434.9|20344.9|20436.5|20346.5|20433.8|20343.8|24
1656011290000|2022-06-23 19:08:10|20434.3|20344.3|20436.3|20346.3|20436.4|20346.4|20434.3|20344.3|16
1656011300000|2022-06-23 19:08:20|20437.5|20347.5|20439.6|20349.6|20443.7|20353.7|20437.5|20347.5|34
1656011310000|2022-06-23 19:08:30|20443.1|20353.1|20442|20352|20443.3|20353.3|20440|20350|24
1656011320000|2022-06-23 19:08:40|20441.9|20351.9|20447.5|20357.5|20449.8|20359.8|20441.9|20351.9|28
1656011330000|2022-06-23 19:08:50|20447.4|20357.4|20441.5|20351.5|20448.8|20358.8|20439|20349|27
1656011340000|2022-06-23 19:09:00|20441|20351|20438.2|20348.2|20441.5|20351.5|20438|20348|27
1656011350000|2022-06-23 19:09:10|20438.1|20348.1|20438.3|20348.3|20439.8|20349.8|20436.4|20346.4|18
1656011360000|2022-06-23 19:09:20|20438.4|20348.4|20439.5|20349.5|20439.8|20349.8|20437.6|20347.6|24
1656011370000|2022-06-23 19:09:30|20439|20349|20439.1|20349.1|20440.5|20350.5|20438.9|20348.9|25
1656011380000|2022-06-23 19:09:40|20439.5|20349.5|20496.5|20406.5|20496.5|20406.5|20439.1|20349.1|29
1656011390000|2022-06-23 19:09:50|20496.2|20406.2|20572|20482|20573.3|20483.3|20495.2|20405.2|40
1656011400000|2022-06-23 19:10:00|20568.3|20478.3|20594.3|20504.3|20594.3|20504.3|20568.3|20478.3|40
1656011410000|2022-06-23 19:10:10|20594.4|20504.4|20604.5|20514.5|20623.4|20533.4|20594.4|20504.4|40
1656011420000|2022-06-23 19:10:20|20605.3|20515.3|20573.5|20483.5|20605.3|20515.3|20573.5|20483.5|36
1656011430000|2022-06-23 19:10:30|20575.4|20485.4|20551.5|20461.5|20575.4|20485.4|20551|20461|35
1656011440000|2022-06-23 19:10:40|20550.3|20460.3|20562.5|20472.5|20568.4|20478.4|20549.2|20459.2|38
1656011450000|2022-06-23 19:10:50|20563.1|20473.1|20552.5|20462.5|20565.9|20475.9|20552.3|20462.3|31
1656011460000|2022-06-23 19:11:00|20551.6|20461.6|20546.4|20456.4|20551.6|20461.6|20543.3|20453.3|37
1656011470000|2022-06-23 19:11:10|20545.8|20455.8|20538.9|20448.9|20548.1|20458.1|20538.9|20448.9|37
1656011480000|2022-06-23 19:11:20|20540|20450|20540|20450|20542.9|20452.9|20538.6|20448.6|30
1656011490000|2022-06-23 19:11:30|20539.3|20449.3|20533.1|20443.1|20543.1|20453.1|20532.1|20442.1|31
1656011500000|2022-06-23 19:11:40|20531.5|20441.5|20530.5|20440.5|20538|20448|20527.8|20437.8|31
1656011510000|2022-06-23 19:11:50|20530.2|20440.2|20530.2|20440.2|20532.8|20442.8|20527.1|20437.1|33
1656011520000|2022-06-23 19:12:00|20532.9|20442.9|20530|20440|20534.5|20444.5|20529.6|20439.6|32
1656011530000|2022-06-23 19:12:10|20530.8|20440.8|20549.4|20459.4|20549.4|20459.4|20530.2|20440.2|25
1656011540000|2022-06-23 19:12:20|20549.8|20459.8|20568.9|20478.9|20570.2|20480.2|20549.8|20459.8|34
1656011550000|2022-06-23 19:12:30|20568.1|20478.1|20558.3|20468.3|20569.5|20479.5|20558.3|20468.3|35
1656011560000|2022-06-23 19:12:40|20558.9|20468.9|20557.3|20467.3|20560.6|20470.6|20554.5|20464.5|27
1656011570000|2022-06-23 19:12:50|20557.1|20467.1|20559.7|20469.7|20562.3|20472.3|20556.5|20466.5|18
1656011580000|2022-06-23 19:13:00|20559.8|20469.8|20560.2|20470.2|20562|20472|20555.5|20465.5|26
1656011590000|2022-06-23 19:13:10|20560.4|20470.4|20557.8|20467.8|20560.4|20470.4|20555.1|20465.1|23
1656011600000|2022-06-23 19:13:20|20557.4|20467.4|20548.2|20458.2|20560.7|20470.7|20548.2|20458.2|31
1656011610000|2022-06-23 19:13:30|20548.4|20458.4|20544.6|20454.6|20551.3|20461.3|20542.6|20452.6|24
1656011620000|2022-06-23 19:13:40|20542.6|20452.6|20539.6|20449.6|20542.6|20452.6|20537.5|20447.5|26
1656011630000|2022-06-23 19:13:50|20539|20449|20540.9|20450.9|20545.7|20455.7|20539|20449|21
1656011640000|2022-06-23 19:14:00|20541|20451|20552.8|20462.8|20553.3|20463.3|20541|20451|34
1656011650000|2022-06-23 19:14:10|20554.9|20464.9|20556.7|20466.7|20563.8|20473.8|20554.7|20464.7|35
1656011660000|2022-06-23 19:14:20|20557.8|20467.8|20547.9|20457.9|20558|20468|20544.6|20454.6|31
1656011670000|2022-06-23 19:14:30|20548.3|20458.3|20547.5|20457.5|20550.9|20460.9|20546.8|20456.8|36
1656011680000|2022-06-23 19:14:40|20547.2|20457.2|20553.7|20463.7|20553.9|20463.9|20544.9|20454.9|32
1656011690000|2022-06-23 19:14:50|20553.9|20463.9|20552.4|20462.4|20554.4|20464.4|20550.9|20460.9|35
1656011700000|2022-06-23 19:15:00|20550.8|20460.8|20550.3|20460.3|20550.8|20460.8|20547.1|20457.1|26
1656011710000|2022-06-23 19:15:10|20550.4|20460.4|20551.7|20461.7|20552.1|20462.1|20549.1|20459.1|30
1656011720000|2022-06-23 19:15:20|20551.8|20461.8|20550.7|20460.7|20551.8|20461.8|20550.3|20460.3|24
1656011730000|2022-06-23 19:15:30|20551.4|20461.4|20551.3|20461.3|20551.7|20461.7|20550.5|20460.5|27
1656011740000|2022-06-23 19:15:40|20550.6|20460.6|20542.9|20452.9|20552.4|20462.4|20542.6|20452.6|25
1656011750000|2022-06-23 19:15:50|20542.5|20452.5|20532.7|20442.7|20544|20454|20531|20441|29
1656011760000|2022-06-23 19:16:00|20532.6|20442.6|20535.2|20445.2|20535.7|20445.7|20531.1|20441.1|22
1656011770000|2022-06-23 19:16:10|20535.1|20445.1|20535.2|20445.2|20535.2|20445.2|20529.3|20439.3|29
1656011780000|2022-06-23 19:16:20|20535.6|20445.6|20536.9|20446.9|20537.5|20447.5|20534|20444|29
1656011790000|2022-06-23 19:16:30|20537.5|20447.5|20535.2|20445.2|20539|20449|20533.6|20443.6|34
1656011800000|2022-06-23 19:16:40|20535|20445|20538.8|20448.8|20538.9|20448.9|20532.1|20442.1|35
1656011810000|2022-06-23 19:16:50|20538.7|20448.7|20542.4|20452.4|20543.4|20453.4|20536.4|20446.4|29
1656011820000|2022-06-23 19:17:00|20542.3|20452.3|20536.7|20446.7|20547.3|20457.3|20536.7|20446.7|26
1656011830000|2022-06-23 19:17:10|20535.6|20445.6|20531.3|20441.3|20539.5|20449.5|20530.1|20440.1|29
1656011840000|2022-06-23 19:17:20|20533.2|20443.2|20530.6|20440.6|20534.9|20444.9|20529.2|20439.2|19
1656011850000|2022-06-23 19:17:30|20530.1|20440.1|20538.8|20448.8|20541.7|20451.7|20530.1|20440.1|33
1656011860000|2022-06-23 19:17:40|20538.5|20448.5|20537.5|20447.5|20544|20454|20537.5|20447.5|30
1656011870000|2022-06-23 19:17:50|20537.6|20447.6|20538.6|20448.6|20539.7|20449.7|20537.3|20447.3|33
1656011880000|2022-06-23 19:18:00|20538.5|20448.5|20539.2|20449.2|20539.2|20449.2|20536.7|20446.7|30
1656011890000|2022-06-23 19:18:10|20538.1|20448.1|20528.8|20438.8|20538.1|20448.1|20528|20438|34
1656011900000|2022-06-23 19:18:20|20529.2|20439.2|20526.3|20436.3|20530|20440|20526.3|20436.3|27
1656011910000|2022-06-23 19:18:30|20526.4|20436.4|20529.4|20439.4|20529.4|20439.4|20526.2|20436.2|22
1656011920000|2022-06-23 19:18:40|20529.2|20439.2|20529.2|20439.2|20531|20441|20526.6|20436.6|31
1656011930000|2022-06-23 19:18:50|20529.5|20439.5|20540|20450|20540|20450|20528.6|20438.6|33
1656011940000|2022-06-23 19:19:00|20539.9|20449.9|20573.1|20483.1|20573.1|20483.1|20539.9|20449.9|37
1656011950000|2022-06-23 19:19:10|20570.1|20480.1|20576.4|20486.4|20579.4|20489.4|20570.1|20480.1|39
1656011960000|2022-06-23 19:19:20|20576.8|20486.8|20583.5|20493.5|20583.8|20493.8|20572.1|20482.1|33
1656011970000|2022-06-23 19:19:30|20582.7|20492.7|20584.9|20494.9|20585.2|20495.2|20579.1|20489.1|34
1656011980000|2022-06-23 19:19:40|20585|20495|20583.9|20493.9|20586.2|20496.2|20582.7|20492.7|26
1656011990000|2022-06-23 19:19:50|20584|20494|20582|20492|20585.7|20495.7|20578.9|20488.9|30
1656012000000|2022-06-23 19:20:00|20583.3|20493.3|20572.8|20482.8|20584.6|20494.6|20572.1|20482.1|36
1656012010000|2022-06-23 19:20:10|20572.4|20482.4|20565.6|20475.6|20572.4|20482.4|20561.7|20471.7|28
1656012020000|2022-06-23 19:20:20|20565.7|20475.7|20603.7|20513.7|20606.2|20516.2|20565.2|20475.2|36
1656012030000|2022-06-23 19:20:30|20605.7|20515.7|20612|20522|20612.8|20522.8|20605.4|20515.4|38
1656012040000|2022-06-23 19:20:40|20612.3|20522.3|20611.5|20521.5|20613.1|20523.1|20611.3|20521.3|31
1656012050000|2022-06-23 19:20:50|20612.8|20522.8|20626.2|20536.2|20628.1|20538.1|20612.8|20522.8|35
1656012060000|2022-06-23 19:21:00|20628.2|20538.2|20627.1|20537.1|20635.3|20545.3|20627.1|20537.1|38
1656012070000|2022-06-23 19:21:10|20626.4|20536.4|20617.2|20527.2|20627.8|20537.8|20616.6|20526.6|35
1656012080000|2022-06-23 19:21:20|20617.4|20527.4|20625.6|20535.6|20627.8|20537.8|20617.4|20527.4|35
1656012090000|2022-06-23 19:21:30|20627|20537|20622.9|20532.9|20627|20537|20621.2|20531.2|28
1656012100000|2022-06-23 19:21:40|20623.1|20533.1|20622.6|20532.6|20626.1|20536.1|20622.6|20532.6|34
1656012110000|2022-06-23 19:21:50|20621.4|20531.4|20623|20533|20625.7|20535.7|20620.7|20530.7|33
1656012120000|2022-06-23 19:22:00|20623.4|20533.4|20624.1|20534.1|20625|20535|20621.8|20531.8|28
1656012130000|2022-06-23 19:22:10|20624.6|20534.6|20628.3|20538.3|20629.2|20539.2|20623.7|20533.7|24
1656012140000|2022-06-23 19:22:20|20627.8|20537.8|20623|20533|20627.8|20537.8|20621|20531|26
1656012150000|2022-06-23 19:22:30|20622.8|20532.8|20668.9|20578.9|20668.9|20578.9|20622.5|20532.5|29
1656012160000|2022-06-23 19:22:40|20670.6|20580.6|20704.8|20614.8|20712.5|20622.5|20670.6|20580.6|37
1656012170000|2022-06-23 19:22:50|20704.9|20614.9|20679|20589|20706.5|20616.5|20672.5|20582.5|39
1656012180000|2022-06-23 19:23:00|20679.6|20589.6|20703|20613|20704.8|20614.8|20672|20582|36
1656012190000|2022-06-23 19:23:10|20702.6|20612.6|20696.4|20606.4|20704.1|20614.1|20693.4|20603.4|38
1656012200000|2022-06-23 19:23:20|20697.1|20607.1|20696.8|20606.8|20712.6|20622.6|20696.8|20606.8|40
1656012210000|2022-06-23 19:23:30|20696.9|20606.9|20715|20625|20715.1|20625.1|20696.9|20606.9|39
1656012220000|2022-06-23 19:23:40|20715.6|20625.6|20715.3|20625.3|20724.8|20634.8|20712.8|20622.8|36
1656012230000|2022-06-23 19:23:50|20715.8|20625.8|20725.1|20635.1|20728.4|20638.4|20715.8|20625.8|37
1656012240000|2022-06-23 19:24:00|20724|20634|20739.5|20649.5|20745.5|20655.5|20724|20634|38
1656012250000|2022-06-23 19:24:10|20740.5|20650.5|20743.5|20653.5|20744.5|20654.5|20739.4|20649.4|38
1656012260000|2022-06-23 19:24:20|20743.1|20653.1|20731.1|20641.1|20743.1|20653.1|20730.4|20640.4|37
1656012270000|2022-06-23 19:24:30|20731.8|20641.8|20730.4|20640.4|20733.1|20643.1|20730.2|20640.2|35
1656012280000|2022-06-23 19:24:40|20730.1|20640.1|20730.9|20640.9|20730.9|20640.9|20729.7|20639.7|33
1656012290000|2022-06-23 19:24:50|20731|20641|20716.7|20626.7|20731.9|20641.9|20716.7|20626.7|30
1656012300000|2022-06-23 19:25:00|20715.9|20625.9|20697.5|20607.5|20716.5|20626.5|20696.7|20606.7|36
1656012310000|2022-06-23 19:25:10|20697.4|20607.4|20692.8|20602.8|20697.4|20607.4|20691.7|20601.7|34
1656012320000|2022-06-23 19:25:20|20692.4|20602.4|20696.9|20606.9|20696.9|20606.9|20687.1|20597.1|35
1656012330000|2022-06-23 19:25:30|20696|20606|20727.2|20637.2|20727.2|20637.2|20696|20606|37
1656012340000|2022-06-23 19:25:40|20727.5|20637.5|20725.7|20635.7|20727.7|20637.7|20725|20635|34
1656012350000|2022-06-23 19:25:50|20728|20638|20726.2|20636.2|20728.2|20638.2|20721.8|20631.8|38
1656012360000|2022-06-23 19:26:00|20726.5|20636.5|20733.3|20643.3|20734.3|20644.3|20726.5|20636.5|32
1656012370000|2022-06-23 19:26:10|20734.8|20644.8|20737|20647|20746.9|20656.9|20734.6|20644.6|33
1656012380000|2022-06-23 19:26:20|20736.7|20646.7|20734.8|20644.8|20737.9|20647.9|20732.9|20642.9|34
1656012390000|2022-06-23 19:26:30|20735.9|20645.9|20730|20640|20735.9|20645.9|20728.4|20638.4|27
1656012400000|2022-06-23 19:26:40|20729.9|20639.9|20722.5|20632.5|20732.5|20642.5|20722.5|20632.5|36
1656012410000|2022-06-23 19:26:50|20722.1|20632.1|20729.3|20639.3|20730.5|20640.5|20722.1|20632.1|31
1656012420000|2022-06-23 19:27:00|20728.6|20638.6|20726.7|20636.7|20729|20639|20723.9|20633.9|35
1656012430000|2022-06-23 19:27:10|20726.8|20636.8|20726|20636|20730.3|20640.3|20725.6|20635.6|29
1656012440000|2022-06-23 19:27:20|20726.1|20636.1|20722.6|20632.6|20727.7|20637.7|20722.2|20632.2|30
1656012450000|2022-06-23 19:27:30|20721.7|20631.7|20729.2|20639.2|20731.4|20641.4|20721.3|20631.3|33
1656012460000|2022-06-23 19:27:40|20729.7|20639.7|20739.5|20649.5|20739.5|20649.5|20729.7|20639.7|31
1656012470000|2022-06-23 19:27:50|20739.6|20649.6|20737.9|20647.9|20739.7|20649.7|20736.6|20646.6|32
1656012480000|2022-06-23 19:28:00|20737.8|20647.8|20746.4|20656.4|20746.4|20656.4|20737.8|20647.8|37
1656012490000|2022-06-23 19:28:10|20746.5|20656.5|20801.4|20711.4|20801.6|20711.6|20746.5|20656.5|39
1656012500000|2022-06-23 19:28:20|20804.1|20714.1|20802|20712|20812.7|20722.7|20796.7|20706.7|37
1656012510000|2022-06-23 19:28:30|20800.9|20710.9|20799.9|20709.9|20810.2|20720.2|20796.8|20706.8|38
1656012520000|2022-06-23 19:28:40|20800.3|20710.3|20803.2|20713.2|20806.7|20716.7|20797.6|20707.6|37
1656012530000|2022-06-23 19:28:50|20802.9|20712.9|20801.4|20711.4|20806.4|20716.4|20800.7|20710.7|37
1656012540000|2022-06-23 19:29:00|20800.7|20710.7|20808.9|20718.9|20811.5|20721.5|20798.7|20708.7|38
1656012550000|2022-06-23 19:29:10|20809.9|20719.9|20808.8|20718.8|20811.5|20721.5|20806.1|20716.1|38
1656012560000|2022-06-23 19:29:20|20807.9|20717.9|20818.6|20728.6|20818.6|20728.6|20804.1|20714.1|38
1656012570000|2022-06-23 19:29:30|20816.8|20726.8|20812.2|20722.2|20818.4|20728.4|20811.2|20721.2|34
1656012580000|2022-06-23 19:29:40|20812.5|20722.5|20805.7|20715.7|20813.5|20723.5|20805.7|20715.7|35
1656012590000|2022-06-23 19:29:50|20805.6|20715.6|20758.3|20668.3|20805.6|20715.6|20754.9|20664.9|37
1656012600000|2022-06-23 19:30:00|20757.9|20667.9|20745.9|20655.9|20757.9|20667.9|20745.3|20655.3|35
1656012610000|2022-06-23 19:30:10|20745.7|20655.7|20743.1|20653.1|20747.1|20657.1|20731.5|20641.5|37
1656012620000|2022-06-23 19:30:20|20743.2|20653.2|20730.1|20640.1|20744.4|20654.4|20729.7|20639.7|38
1656012630000|2022-06-23 19:30:30|20730.8|20640.8|20759.1|20669.1|20759.3|20669.3|20730.8|20640.8|38
1656012640000|2022-06-23 19:30:40|20761.5|20671.5|20777.7|20687.7|20777.7|20687.7|20761.1|20671.1|36
1656012650000|2022-06-23 19:30:50|20777.2|20687.2|20756|20666|20778.1|20688.1|20749.8|20659.8|33
1656012660000|2022-06-23 19:31:00|20755.5|20665.5|20760.3|20670.3|20771.3|20681.3|20755.5|20665.5|34
1656012670000|2022-06-23 19:31:10|20759.2|20669.2|20747.1|20657.1|20759.2|20669.2|20746.2|20656.2|38
1656012680000|2022-06-23 19:31:20|20747.8|20657.8|20756.8|20666.8|20758.5|20668.5|20747|20657|33
1656012690000|2022-06-23 19:31:30|20756.7|20666.7|20763.9|20673.9|20767.6|20677.6|20755.9|20665.9|36
1656012700000|2022-06-23 19:31:40|20763.7|20673.7|20744.7|20654.7|20764.3|20674.3|20741.5|20651.5|34
1656012710000|2022-06-23 19:31:50|20743.8|20653.8|20734.6|20644.6|20744.8|20654.8|20734.2|20644.2|31
1656012720000|2022-06-23 19:32:00|20732.4|20642.4|20739.7|20649.7|20758.6|20668.6|20732.4|20642.4|36
1656012730000|2022-06-23 19:32:10|20736.4|20646.4|20740.2|20650.2|20741.6|20651.6|20733.9|20643.9|35
1656012740000|2022-06-23 19:32:20|20736.4|20646.4|20735.6|20645.6|20740.1|20650.1|20732.4|20642.4|31
1656012750000|2022-06-23 19:32:30|20737.5|20647.5|20738.8|20648.8|20744.6|20654.6|20737.3|20647.3|38
1656012760000|2022-06-23 19:32:40|20737.7|20647.7|20738.9|20648.9|20742.1|20652.1|20733.4|20643.4|39
1656012770000|2022-06-23 19:32:50|20740.7|20650.7|20740|20650|20741.1|20651.1|20735.9|20645.9|33
1656012780000|2022-06-23 19:33:00|20736.9|20646.9|20740.6|20650.6|20744.2|20654.2|20733.8|20643.8|38
1656012790000|2022-06-23 19:33:10|20740|20650|20743.8|20653.8|20744.9|20654.9|20737.4|20647.4|35
1656012800000|2022-06-23 19:33:20|20744|20654|20759.4|20669.4|20759.5|20669.5|20743.5|20653.5|31
1656012810000|2022-06-23 19:33:30|20759.8|20669.8|20759.7|20669.7|20762|20672|20756.3|20666.3|31
1656012820000|2022-06-23 19:33:40|20759|20669|20760.4|20670.4|20761.7|20671.7|20758.7|20668.7|32
1656012830000|2022-06-23 19:33:50|20760.5|20670.5|20762.1|20672.1|20762.1|20672.1|20758.9|20668.9|33
1656012840000|2022-06-23 19:34:00|20762.3|20672.3|20774.4|20684.4|20774.4|20684.4|20760.9|20670.9|36
1656012850000|2022-06-23 19:34:10|20774.3|20684.3|20784.9|20694.9|20789.9|20699.9|20774.3|20684.3|37
1656012860000|2022-06-23 19:34:20|20785.3|20695.3|20789.4|20699.4|20790.1|20700.1|20783.1|20693.1|33
1656012870000|2022-06-23 19:34:30|20789.3|20699.3|20793.6|20703.6|20793.6|20703.6|20788.2|20698.2|37
1656012880000|2022-06-23 19:34:40|20793.5|20703.5|20802.1|20712.1|20802.1|20712.1|20791.8|20701.8|31
1656012890000|2022-06-23 19:34:50|20800.2|20710.2|20784.3|20694.3|20802.1|20712.1|20783.6|20693.6|38
1656012900000|2022-06-23 19:35:00|20786.2|20696.2|20811.7|20721.7|20811.7|20721.7|20786.2|20696.2|33
1656012910000|2022-06-23 19:35:10|20812.4|20722.4|20826.9|20736.9|20827.1|20737.1|20812.4|20722.4|36
1656012920000|2022-06-23 19:35:20|20826.1|20736.1|20825.7|20735.7|20827.6|20737.6|20822.7|20732.7|33
1656012930000|2022-06-23 19:35:30|20825.1|20735.1|20824.9|20734.9|20826.6|20736.6|20823|20733|31
1656012940000|2022-06-23 19:35:40|20824.8|20734.8|20814|20724|20826.2|20736.2|20814|20724|28
1656012950000|2022-06-23 19:35:50|20814.2|20724.2|20803.8|20713.8|20817.8|20727.8|20802.2|20712.2|38
1656012960000|2022-06-23 19:36:00|20804.6|20714.6|20815.6|20725.6|20815.6|20725.6|20800.4|20710.4|38
1656012970000|2022-06-23 19:36:10|20814.9|20724.9|20825.9|20735.9|20828.7|20738.7|20814.4|20724.4|39
1656012980000|2022-06-23 19:36:20|20825.8|20735.8|20828.3|20738.3|20832.6|20742.6|20825.7|20735.7|31
1656012990000|2022-06-23 19:36:30|20827.5|20737.5|20826.7|20736.7|20833.3|20743.3|20822.2|20732.2|35
1656013000000|2022-06-23 19:36:40|20827.1|20737.1|20819|20729|20827.1|20737.1|20817.9|20727.9|31
1656013010000|2022-06-23 19:36:50|20818.9|20728.9|20808.8|20718.8|20818.9|20728.9|20808.8|20718.8|24
1656013020000|2022-06-23 19:37:00|20807.5|20717.5|20827.5|20737.5|20831.5|20741.5|20807.3|20717.3|35
1656013030000|2022-06-23 19:37:10|20825.8|20735.8|20831.1|20741.1|20832.6|20742.6|20825.5|20735.5|35
1656013040000|2022-06-23 19:37:20|20830.9|20740.9|20828.1|20738.1|20831.8|20741.8|20827.5|20737.5|34
1656013050000|2022-06-23 19:37:30|20828.4|20738.4|20827.5|20737.5|20832.3|20742.3|20826|20736|35
1656013060000|2022-06-23 19:37:40|20827.8|20737.8|20830.6|20740.6|20830.8|20740.8|20827.4|20737.4|32
1656013070000|2022-06-23 19:37:50|20830.4|20740.4|20852.3|20762.3|20854|20764|20829.3|20739.3|34
1656013080000|2022-06-23 19:38:00|20853.6|20763.6|20869.1|20779.1|20869.1|20779.1|20849|20759|38
1656013090000|2022-06-23 19:38:10|20870|20780|20881.3|20791.3|20882.3|20792.3|20866|20776|39
1656013100000|2022-06-23 19:38:20|20881|20791|20868.7|20778.7|20881.8|20791.8|20868.7|20778.7|37
1656013110000|2022-06-23 19:38:30|20866|20776|20849.8|20759.8|20869.4|20779.4|20849.5|20759.5|38
1656013120000|2022-06-23 19:38:40|20849.4|20759.4|20823.9|20733.9|20849.4|20759.4|20822.9|20732.9|39
1656013130000|2022-06-23 19:38:50|20823.6|20733.6|20831.3|20741.3|20833.8|20743.8|20822.8|20732.8|36
1656013140000|2022-06-23 19:39:00|20832|20742|20845.2|20755.2|20846.7|20756.7|20830|20740|39
1656013150000|2022-06-23 19:39:10|20845.4|20755.4|20836.5|20746.5|20847.5|20757.5|20835.2|20745.2|37
1656013160000|2022-06-23 19:39:20|20837.1|20747.1|20844.3|20754.3|20844.3|20754.3|20837.1|20747.1|31
1656013170000|2022-06-23 19:39:30|20845|20755|20846.1|20756.1|20849.3|20759.3|20842.5|20752.5|35
1656013180000|2022-06-23 19:39:40|20846.8|20756.8|20853.9|20763.9|20857.3|20767.3|20844.8|20754.8|34
1656013190000|2022-06-23 19:39:50|20853.6|20763.6|20853.2|20763.2|20858.7|20768.7|20851.1|20761.1|33
1656013200000|2022-06-23 19:40:00|20852.7|20762.7|20866.5|20776.5|20868.5|20778.5|20852.7|20762.7|34
1656013210000|2022-06-23 19:40:10|20867.3|20777.3|20858.4|20768.4|20867.3|20777.3|20856.8|20766.8|34
1656013220000|2022-06-23 19:40:20|20858.3|20768.3|20862.5|20772.5|20865.4|20775.4|20856.7|20766.7|33
1656013230000|2022-06-23 19:40:30|20863.1|20773.1|20863.2|20773.2|20864.3|20774.3|20859|20769|31
1656013240000|2022-06-23 19:40:40|20863.3|20773.3|20863.6|20773.6|20865.2|20775.2|20862.3|20772.3|34
1656013250000|2022-06-23 19:40:50|20863.2|20773.2|20861.7|20771.7|20863.5|20773.5|20858.4|20768.4|34
1656013260000|2022-06-23 19:41:00|20863.2|20773.2|20862.9|20772.9|20863.8|20773.8|20862.3|20772.3|29
1656013270000|2022-06-23 19:41:10|20862.1|20772.1|20856.9|20766.9|20862.1|20772.1|20856.9|20766.9|30
1656013280000|2022-06-23 19:41:20|20857.7|20767.7|20860.8|20770.8|20861.1|20771.1|20856.9|20766.9|24
1656013290000|2022-06-23 19:41:30|20861.3|20771.3|20826.9|20736.9|20861.3|20771.3|20826.6|20736.6|36
1656013300000|2022-06-23 19:41:40|20826.6|20736.6|20826|20736|20828.5|20738.5|20823.5|20733.5|34
1656013310000|2022-06-23 19:41:50|20827|20737|20840.4|20750.4|20841.7|20751.7|20825.5|20735.5|31
1656013320000|2022-06-23 19:42:00|20840.2|20750.2|20836.3|20746.3|20844.4|20754.4|20833.4|20743.4|37
1656013330000|2022-06-23 19:42:10|20836.9|20746.9|20823.1|20733.1|20839.5|20749.5|20821.8|20731.8|38
1656013340000|2022-06-23 19:42:20|20823.8|20733.8|20835.4|20745.4|20837.5|20747.5|20823.8|20733.8|37
1656013350000|2022-06-23 19:42:30|20833.6|20743.6|20820.5|20730.5|20834.3|20744.3|20820.5|20730.5|34
1656013360000|2022-06-23 19:42:40|20820.3|20730.3|20826.6|20736.6|20831.5|20741.5|20820|20730|38
1656013370000|2022-06-23 19:42:50|20825.8|20735.8|20822.4|20732.4|20826.7|20736.7|20821.1|20731.1|32
1656013380000|2022-06-23 19:43:00|20820.6|20730.6|20825.6|20735.6|20831.7|20741.7|20820.5|20730.5|35
1656013390000|2022-06-23 19:43:10|20825.3|20735.3|20818.9|20728.9|20825.3|20735.3|20814|20724|39
1656013400000|2022-06-23 19:43:20|20818.4|20728.4|20812.5|20722.5|20820.6|20730.6|20811.9|20721.9|39
1656013410000|2022-06-23 19:43:30|20814.7|20724.7|20816.4|20726.4|20818.2|20728.2|20811.3|20721.3|38
1656013420000|2022-06-23 19:43:40|20816.6|20726.6|20819.6|20729.6|20819.6|20729.6|20813.4|20723.4|34
1656013430000|2022-06-23 19:43:50|20818.7|20728.7|20821.9|20731.9|20822.6|20732.6|20817.2|20727.2|33
1656013440000|2022-06-23 19:44:00|20822|20732|20826.9|20736.9|20829.3|20739.3|20821.5|20731.5|34
1656013450000|2022-06-23 19:44:10|20827.4|20737.4|20834.2|20744.2|20836.8|20746.8|20827.4|20737.4|34
1656013460000|2022-06-23 19:44:20|20834.1|20744.1|20874.9|20784.9|20875.6|20785.6|20834.1|20744.1|38
1656013470000|2022-06-23 19:44:30|20876|20786|20879.1|20789.1|20881.5|20791.5|20874.6|20784.6|36
1656013480000|2022-06-23 19:44:40|20878.2|20788.2|20869.7|20779.7|20879.9|20789.9|20865.9|20775.9|37
1656013490000|2022-06-23 19:44:50|20870.6|20780.6|20865|20775|20871.6|20781.6|20864|20774|29
1656013500000|2022-06-23 19:45:00|20864.8|20774.8|20867.1|20777.1|20876.4|20786.4|20864.8|20774.8|36
1656013510000|2022-06-23 19:45:10|20866.3|20776.3|20868.8|20778.8|20869.6|20779.6|20866.3|20776.3|31
1656013520000|2022-06-23 19:45:20|20869|20779|20864.4|20774.4|20870.2|20780.2|20864.2|20774.2|30
1656013530000|2022-06-23 19:45:30|20864.2|20774.2|20845|20755|20867.9|20777.9|20845|20755|35
1656013540000|2022-06-23 19:45:40|20845.8|20755.8|20849.4|20759.4|20849.4|20759.4|20844.7|20754.7|34
1656013550000|2022-06-23 19:45:50|20849|20759|20844|20754|20851|20761|20842.4|20752.4|34
1656013560000|2022-06-23 19:46:00|20843.5|20753.5|20842.6|20752.6|20850|20760|20842.6|20752.6|36
1656013570000|2022-06-23 19:46:10|20841.4|20751.4|20838.5|20748.5|20842.5|20752.5|20833.3|20743.3|35
1656013580000|2022-06-23 19:46:20|20840.3|20750.3|20847.1|20757.1|20849.2|20759.2|20837|20747|39
1656013590000|2022-06-23 19:46:30|20846.5|20756.5|20862.3|20772.3|20864.3|20774.3|20846.4|20756.4|35
1656013600000|2022-06-23 19:46:40|20861.6|20771.6|20858.3|20768.3|20865.2|20775.2|20854.9|20764.9|36
1656013610000|2022-06-23 19:46:50|20859.5|20769.5|20856.5|20766.5|20859.5|20769.5|20849.7|20759.7|36
1656013620000|2022-06-23 19:47:00|20857.4|20767.4|20858.4|20768.4|20859.1|20769.1|20854.5|20764.5|35
1656013630000|2022-06-23 19:47:10|20860.7|20770.7|20862.1|20772.1|20862.1|20772.1|20858.7|20768.7|33
1656013640000|2022-06-23 19:47:20|20860.9|20770.9|20916.2|20826.2|20917.7|20827.7|20860.8|20770.8|36
1656013650000|2022-06-23 19:47:30|20916.9|20826.9|20898.1|20808.1|20919.4|20829.4|20896.6|20806.6|39
1656013660000|2022-06-23 19:47:40|20896.4|20806.4|20879.8|20789.8|20898|20808|20877.8|20787.8|38
1656013670000|2022-06-23 19:47:50|20879.2|20789.2|20878|20788|20881.3|20791.3|20876.5|20786.5|36
1656013680000|2022-06-23 19:48:00|20876.9|20786.9|20858.8|20768.8|20878|20788|20858.8|20768.8|35
1656013690000|2022-06-23 19:48:10|20859|20769|20870.9|20780.9|20873|20783|20856.6|20766.6|38
1656013700000|2022-06-23 19:48:20|20871.7|20781.7|20863.2|20773.2|20871.7|20781.7|20860.6|20770.6|37
1656013710000|2022-06-23 19:48:30|20863.3|20773.3|20863|20773|20870.2|20780.2|20861.4|20771.4|34
1656013720000|2022-06-23 19:48:40|20862.7|20772.7|20867.2|20777.2|20867.8|20777.8|20858|20768|32
1656013730000|2022-06-23 19:48:50|20867.1|20777.1|20868.8|20778.8|20870.4|20780.4|20866.7|20776.7|28
1656013740000|2022-06-23 19:49:00|20869.9|20779.9|20892.7|20802.7|20895.9|20805.9|20869.9|20779.9|36
1656013750000|2022-06-23 19:49:10|20892.6|20802.6|20896.1|20806.1|20896.6|20806.6|20891.1|20801.1|33
1656013760000|2022-06-23 19:49:20|20896.6|20806.6|20890.9|20800.9|20896.6|20806.6|20883.5|20793.5|38
1656013770000|2022-06-23 19:49:30|20893.4|20803.4|20896|20806|20896|20806|20888.9|20798.9|36
1656013780000|2022-06-23 19:49:40|20894.9|20804.9|20903.5|20813.5|20907.2|20817.2|20890.8|20800.8|38
1656013790000|2022-06-23 19:49:50|20903.6|20813.6|20917.3|20827.3|20918.7|20828.7|20903.6|20813.6|36
1656013800000|2022-06-23 19:50:00|20917.1|20827.1|20909.4|20819.4|20926.3|20836.3|20909.4|20819.4|39
1656013810000|2022-06-23 19:50:10|20908.9|20818.9|20941.4|20851.4|20941.4|20851.4|20908.9|20818.9|39
1656013820000|2022-06-23 19:50:20|20944.1|20854.1|20963.7|20873.7|20966.1|20876.1|20941.1|20851.1|39
1656013830000|2022-06-23 19:50:30|20962.8|20872.8|20948.6|20858.6|20966.7|20876.7|20943.4|20853.4|35
1656013840000|2022-06-23 19:50:40|20950.6|20860.6|20951.4|20861.4|20953|20863|20946.5|20856.5|38
1656013850000|2022-06-23 19:50:50|20952.3|20862.3|20932.7|20842.7|20953.2|20863.2|20930.8|20840.8|32
1656013860000|2022-06-23 19:51:00|20934.1|20844.1|20936|20846|20940|20850|20930.5|20840.5|37
1656013870000|2022-06-23 19:51:10|20937.7|20847.7|20948.1|20858.1|20955.2|20865.2|20937.7|20847.7|37
1656013880000|2022-06-23 19:51:20|20948.4|20858.4|20957.1|20867.1|20957.7|20867.7|20947.9|20857.9|33
1656013890000|2022-06-23 19:51:30|20952|20862|20949.3|20859.3|20952|20862|20938.3|20848.3|35
1656013900000|2022-06-23 19:51:40|20949.1|20859.1|20951.9|20861.9|20963.4|20873.4|20948.3|20858.3|38
1656013910000|2022-06-23 19:51:50|20949.8|20859.8|20941.7|20851.7|20950.6|20860.6|20938|20848|36
1656013920000|2022-06-23 19:52:00|20942.3|20852.3|20909.6|20819.6|20942.3|20852.3|20909.6|20819.6|39
1656013930000|2022-06-23 19:52:10|20906.3|20816.3|20906.5|20816.5|20908.7|20818.7|20901.3|20811.3|35
1656013940000|2022-06-23 19:52:20|20907.7|20817.7|20900.4|20810.4|20909|20819|20900.4|20810.4|36
1656013950000|2022-06-23 19:52:30|20900|20810|20902.7|20812.7|20908.5|20818.5|20899|20809|35
1656013960000|2022-06-23 19:52:40|20900.9|20810.9|20896.8|20806.8|20902.6|20812.6|20896.7|20806.7|32
1656013970000|2022-06-23 19:52:50|20896.9|20806.9|20899.8|20809.8|20900.5|20810.5|20896.9|20806.9|28
1656013980000|2022-06-23 19:53:00|20899.9|20809.9|20900.9|20810.9|20901.9|20811.9|20896.5|20806.5|30
1656013990000|2022-06-23 19:53:10|20900.7|20810.7|20890.8|20800.8|20900.7|20810.7|20890|20800|33
1656014000000|2022-06-23 19:53:20|20891.2|20801.2|20891.1|20801.1|20894.3|20804.3|20889.7|20799.7|31
1656014010000|2022-06-23 19:53:30|20888.8|20798.8|20885.1|20795.1|20891|20801|20884.9|20794.9|32
1656014020000|2022-06-23 19:53:40|20884.2|20794.2|20886.9|20796.9|20894|20804|20884.2|20794.2|37
1656014030000|2022-06-23 19:53:50|20886.7|20796.7|20877|20787|20889.4|20799.4|20876.3|20786.3|30
1656014040000|2022-06-23 19:54:00|20876.7|20786.7|20872.9|20782.9|20876.8|20786.8|20869.7|20779.7|27
1656014050000|2022-06-23 19:54:10|20873.1|20783.1|20876.1|20786.1|20883|20793|20871.6|20781.6|32
1656014060000|2022-06-23 19:54:20|20875.7|20785.7|20887.6|20797.6|20890.6|20800.6|20874.9|20784.9|32
1656014070000|2022-06-23 19:54:30|20885.7|20795.7|20883.6|20793.6|20887|20797|20878.4|20788.4|34
1656014080000|2022-06-23 19:54:40|20881.6|20791.6|20881.7|20791.7|20883.7|20793.7|20878.2|20788.2|31
1656014090000|2022-06-23 19:54:50|20881.6|20791.6|20889.9|20799.9|20890.7|20800.7|20881.6|20791.6|37
1656014100000|2022-06-23 19:55:00|20890.2|20800.2|20890.6|20800.6|20890.6|20800.6|20884.9|20794.9|36
1656014110000|2022-06-23 19:55:10|20890.3|20800.3|20908.3|20818.3|20908.3|20818.3|20890.3|20800.3|38
1656014120000|2022-06-23 19:55:20|20907.8|20817.8|20910|20820|20911.2|20821.2|20906.5|20816.5|34
1656014130000|2022-06-23 19:55:30|20908.1|20818.1|20893.4|20803.4|20912|20822|20892.4|20802.4|34
1656014140000|2022-06-23 19:55:40|20893|20803|20891.1|20801.1|20895.4|20805.4|20886.3|20796.3|34
1656014150000|2022-06-23 19:55:50|20890.7|20800.7|20882|20792|20891.3|20801.3|20881.3|20791.3|36
1656014160000|2022-06-23 19:56:00|20881.4|20791.4|20872.7|20782.7|20883.2|20793.2|20872.5|20782.5|33
1656014170000|2022-06-23 19:56:10|20873.2|20783.2|20872.1|20782.1|20873.4|20783.4|20866.4|20776.4|30
1656014180000|2022-06-23 19:56:20|20871.9|20781.9|20875.2|20785.2|20880.9|20790.9|20871.9|20781.9|37
1656014190000|2022-06-23 19:56:30|20874.9|20784.9|20883.1|20793.1|20883.1|20793.1|20874.2|20784.2|33
1656014200000|2022-06-23 19:56:40|20884.2|20794.2|20898.8|20808.8|20899.5|20809.5|20884.2|20794.2|34
1656014210000|2022-06-23 19:56:50|20898.3|20808.3|20892.7|20802.7|20899.6|20809.6|20889.9|20799.9|38
1656014220000|2022-06-23 19:57:00|20892.4|20802.4|20894.9|20804.9|20895.8|20805.8|20885.7|20795.7|33
1656014230000|2022-06-23 19:57:10|20894.2|20804.2|20894.4|20804.4|20897.7|20807.7|20891|20801|35
1656014240000|2022-06-23 19:57:20|20894.6|20804.6|20893.3|20803.3|20894.8|20804.8|20891.5|20801.5|31
1656014250000|2022-06-23 19:57:30|20892.7|20802.7|20896.8|20806.8|20898.2|20808.2|20892.7|20802.7|36
1656014260000|2022-06-23 19:57:40|20897.3|20807.3|20895.9|20805.9|20898.2|20808.2|20895.5|20805.5|29
1656014270000|2022-06-23 19:57:50|20896.1|20806.1|20895.9|20805.9|20897.3|20807.3|20893|20803|29
1656014280000|2022-06-23 19:58:00|20895.8|20805.8|20903|20813|20903|20813|20889.8|20799.8|32
1656014290000|2022-06-23 19:58:10|20903.9|20813.9|20922.1|20832.1|20923.2|20833.2|20902.8|20812.8|34
1656014300000|2022-06-23 19:58:20|20919.6|20829.6|20908.1|20818.1|20920.8|20830.8|20908.1|20818.1|30
1656014310000|2022-06-23 19:58:30|20905.3|20815.3|20914.5|20824.5|20914.5|20824.5|20904.2|20814.2|30
1656014320000|2022-06-23 19:58:40|20914.4|20824.4|20919.5|20829.5|20921.7|20831.7|20914.4|20824.4|32
1656014330000|2022-06-23 19:58:50|20918.7|20828.7|20916.3|20826.3|20918.7|20828.7|20913.7|20823.7|27
1656014340000|2022-06-23 19:59:00|20917.1|20827.1|20915.5|20825.5|20918.5|20828.5|20913.5|20823.5|34
1656014350000|2022-06-23 19:59:10|20915.6|20825.6|20929.5|20839.5|20930.2|20840.2|20912.4|20822.4|33
1656014360000|2022-06-23 19:59:20|20929.7|20839.7|20933.4|20843.4|20935.8|20845.8|20929.7|20839.7|31
1656014370000|2022-06-23 19:59:30|20926.6|20836.6|20937.5|20847.5|20940.2|20850.2|20926.2|20836.2|33
1656014380000|2022-06-23 19:59:40|20939|20849|20935.4|20845.4|20944.3|20854.3|20935.4|20845.4|36
1656014390000|2022-06-23 19:59:50|20937.2|20847.2|20936.8|20846.8|20939|20849|20936.3|20846.3|36
1656014400000|2022-06-23 20:00:00|20937.2|20847.2|20950.2|20860.2|20953.1|20863.1|20935.2|20845.2|34
1656014410000|2022-06-23 20:00:10|20949.9|20859.9|20954.4|20864.4|20954.4|20864.4|20948.9|20858.9|33
1656014420000|2022-06-23 20:00:20|20953.8|20863.8|20946|20856|20955.2|20865.2|20943.1|20853.1|35
1656014430000|2022-06-23 20:00:30|20945.8|20855.8|20947.1|20857.1|20948.2|20858.2|20945.6|20855.6|24
1656014440000|2022-06-23 20:00:40|20947.2|20857.2|20945.3|20855.3|20947.8|20857.8|20945.1|20855.1|32
1656014450000|2022-06-23 20:00:50|20945.2|20855.2|20947.6|20857.6|20948.4|20858.4|20945.2|20855.2|31
1656014460000|2022-06-23 20:01:00|20948|20858|20945.5|20855.5|20948.2|20858.2|20945.3|20855.3|28
1656014470000|2022-06-23 20:01:10|20945.4|20855.4|20943.4|20853.4|20946.7|20856.7|20943.4|20853.4|25
1656014480000|2022-06-23 20:01:20|20942.8|20852.8|20943.2|20853.2|20944|20854|20942.7|20852.7|30
1656014490000|2022-06-23 20:01:30|20943.4|20853.4|20944.1|20854.1|20944.5|20854.5|20943.2|20853.2|23
1656014500000|2022-06-23 20:01:40|20944|20854|20955.9|20865.9|20955.9|20865.9|20943.7|20853.7|26
1656014510000|2022-06-23 20:01:50|20953.3|20863.3|20951.9|20861.9|20956.6|20866.6|20951.9|20861.9|28
1656014520000|2022-06-23 20:02:00|20952.3|20862.3|20945|20855|20952.4|20862.4|20944.7|20854.7|33
1656014530000|2022-06-23 20:02:10|20944.9|20854.9|20930.2|20840.2|20944.9|20854.9|20928.9|20838.9|34
1656014540000|2022-06-23 20:02:20|20927.9|20837.9|20896|20806|20928.2|20838.2|20896|20806|34
1656014550000|2022-06-23 20:02:30|20895.4|20805.4|20853.6|20763.6|20895.4|20805.4|20839.4|20749.4|40
1656014560000|2022-06-23 20:02:40|20855.1|20765.1|20849.5|20759.5|20858.2|20768.2|20843.2|20753.2|38
1656014570000|2022-06-23 20:02:50|20848.9|20758.9|20860.4|20770.4|20874.4|20784.4|20848.8|20758.8|37
1656014580000|2022-06-23 20:03:00|20862.3|20772.3|20844|20754|20864|20774|20842.5|20752.5|39
1656014590000|2022-06-23 20:03:10|20843.7|20753.7|20833.4|20743.4|20853.1|20763.1|20830.2|20740.2|39
1656014600000|2022-06-23 20:03:20|20835.8|20745.8|20830.6|20740.6|20835.8|20745.8|20825.9|20735.9|37
1656014610000|2022-06-23 20:03:30|20830.8|20740.8|20828.3|20738.3|20833.7|20743.7|20825.5|20735.5|38
1656014620000|2022-06-23 20:03:40|20828.5|20738.5|20833.5|20743.5|20834.9|20744.9|20827.3|20737.3|36
1656014630000|2022-06-23 20:03:50|20834.6|20744.6|20847.7|20757.7|20848.7|20758.7|20834.6|20744.6|33
1656014640000|2022-06-23 20:04:00|20849.6|20759.6|20855.5|20765.5|20867.6|20777.6|20849.6|20759.6|38
1656014650000|2022-06-23 20:04:10|20855.3|20765.3|20833.1|20743.1|20862|20772|20830.8|20740.8|37
1656014660000|2022-06-23 20:04:20|20833.2|20743.2|20833.7|20743.7|20841.8|20751.8|20829.4|20739.4|39
1656014670000|2022-06-23 20:04:30|20834.3|20744.3|20826.9|20736.9|20834.3|20744.3|20820.8|20730.8|30
1656014680000|2022-06-23 20:04:40|20825.4|20735.4|20827.3|20737.3|20827.3|20737.3|20823.5|20733.5|35
1656014690000|2022-06-23 20:04:50|20827.1|20737.1|20836|20746|20836|20746|20824.8|20734.8|31
1656014700000|2022-06-23 20:05:00|20834.2|20744.2|20834.5|20744.5|20836|20746|20831.3|20741.3|33
1656014710000|2022-06-23 20:05:10|20835.7|20745.7|20812.6|20722.6|20837|20747|20812.6|20722.6|34
1656014720000|2022-06-23 20:05:20|20815.4|20725.4|20813.4|20723.4|20819.1|20729.1|20812.9|20722.9|34
1656014730000|2022-06-23 20:05:30|20813.9|20723.9|20809.2|20719.2|20815.9|20725.9|20807.1|20717.1|33
1656014740000|2022-06-23 20:05:40|20808.1|20718.1|20804.8|20714.8|20808.1|20718.1|20800|20710|37
1656014750000|2022-06-23 20:05:50|20805.5|20715.5|20805.8|20715.8|20806.3|20716.3|20799.4|20709.4|35
1656014760000|2022-06-23 20:06:00|20806|20716|20802.8|20712.8|20806|20716|20791.7|20701.7|39
1656014770000|2022-06-23 20:06:10|20803.1|20713.1|20805.7|20715.7|20806.3|20716.3|20801.5|20711.5|30
1656014780000|2022-06-23 20:06:20|20804.4|20714.4|20785.5|20695.5|20804.4|20714.4|20785|20695|37
1656014790000|2022-06-23 20:06:30|20785.6|20695.6|20796|20706|20798.4|20708.4|20785.6|20695.6|32
1656014800000|2022-06-23 20:06:40|20795.5|20705.5|20779|20689|20795.5|20705.5|20777.9|20687.9|34
1656014810000|2022-06-23 20:06:50|20778.2|20688.2|20800.4|20710.4|20800.4|20710.4|20776.9|20686.9|33
1656014820000|2022-06-23 20:07:00|20799.3|20709.3|20788.9|20698.9|20799.8|20709.8|20787.6|20697.6|35
1656014830000|2022-06-23 20:07:10|20788.3|20698.3|20798|20708|20798|20708|20784.5|20694.5|30
1656014840000|2022-06-23 20:07:20|20797.9|20707.9|20783.8|20693.8|20798.2|20708.2|20781.3|20691.3|34
1656014850000|2022-06-23 20:07:30|20782.4|20692.4|20781.9|20691.9|20783|20693|20777.6|20687.6|31
1656014860000|2022-06-23 20:07:40|20782.2|20692.2|20784.8|20694.8|20785.3|20695.3|20778.7|20688.7|35
1656014870000|2022-06-23 20:07:50|20784.7|20694.7|20783.5|20693.5|20784.9|20694.9|20778.7|20688.7|31
1656014880000|2022-06-23 20:08:00|20783.3|20693.3|20786.2|20696.2|20790.2|20700.2|20781|20691|32
1656014890000|2022-06-23 20:08:10|20785.7|20695.7|20788.7|20698.7|20788.7|20698.7|20784.9|20694.9|31
1656014900000|2022-06-23 20:08:20|20788|20698|20790.5|20700.5|20792.7|20702.7|20785.9|20695.9|34
1656014910000|2022-06-23 20:08:30|20790.6|20700.6|20795.6|20705.6|20798|20708|20790.3|20700.3|34
1656014920000|2022-06-23 20:08:40|20796.4|20706.4|20796.4|20706.4|20797.2|20707.2|20794.2|20704.2|32
1656014930000|2022-06-23 20:08:50|20797.1|20707.1|20795.3|20705.3|20797.2|20707.2|20793|20703|16
1656014940000|2022-06-23 20:09:00|20797.3|20707.3|20800.7|20710.7|20804.3|20714.3|20796.1|20706.1|36
1656014950000|2022-06-23 20:09:10|20801.2|20711.2|20815.3|20725.3|20815.5|20725.5|20801.2|20711.2|40
1656014960000|2022-06-23 20:09:20|20815.6|20725.6|20820.2|20730.2|20821.4|20731.4|20812.8|20722.8|37
1656014970000|2022-06-23 20:09:30|20820.5|20730.5|20825.3|20735.3|20829|20739|20820.4|20730.4|36
1656014980000|2022-06-23 20:09:40|20820.6|20730.6|20823.1|20733.1|20825.2|20735.2|20816.2|20726.2|35
1656014990000|2022-06-23 20:09:50|20821.7|20731.7|20820.4|20730.4|20822.8|20732.8|20816.9|20726.9|35
1656015000000|2022-06-23 20:10:00|20821.5|20731.5|20831.3|20741.3|20833.7|20743.7|20818.9|20728.9|36
1656015010000|2022-06-23 20:10:10|20830.8|20740.8|20834|20744|20834|20744|20828.3|20738.3|28
1656015020000|2022-06-23 20:10:20|20837.1|20747.1|20844.6|20754.6|20845.2|20755.2|20836.1|20746.1|37
1656015030000|2022-06-23 20:10:30|20845.2|20755.2|20854.6|20764.6|20857.8|20767.8|20841.1|20751.1|37
1656015040000|2022-06-23 20:10:40|20855|20765|20852.1|20762.1|20855|20765|20851.5|20761.5|32
1656015050000|2022-06-23 20:10:50|20852.3|20762.3|20854|20764|20854.2|20764.2|20848.1|20758.1|34
1656015060000|2022-06-23 20:11:00|20853.9|20763.9|20858.4|20768.4|20858.4|20768.4|20850.3|20760.3|33
1656015070000|2022-06-23 20:11:10|20858.9|20768.9|20863.2|20773.2|20864.1|20774.1|20858.9|20768.9|26
1656015080000|2022-06-23 20:11:20|20863.7|20773.7|20872.2|20782.2|20874.6|20784.6|20863.7|20773.7|34
1656015090000|2022-06-23 20:11:30|20871.3|20781.3|20869.7|20779.7|20871.3|20781.3|20862.2|20772.2|32
1656015100000|2022-06-23 20:11:40|20870.9|20780.9|20864.6|20774.6|20871.5|20781.5|20864.2|20774.2|29
1656015110000|2022-06-23 20:11:50|20864.2|20774.2|20857|20767|20868.9|20778.9|20856.7|20766.7|31
1656015120000|2022-06-23 20:12:00|20856.6|20766.6|20854.9|20764.9|20856.6|20766.6|20853.2|20763.2|29
1656015130000|2022-06-23 20:12:10|20855.1|20765.1|20856.1|20766.1|20859.9|20769.9|20854.2|20764.2|30
1656015140000|2022-06-23 20:12:20|20855.8|20765.8|20870.5|20780.5|20871.1|20781.1|20855|20765|34
1656015150000|2022-06-23 20:12:30|20870.7|20780.7|20915.2|20825.2|20919|20829|20862|20772|38
1656015160000|2022-06-23 20:12:40|20911.1|20821.1|20914.5|20824.5|20917.2|20827.2|20901.9|20811.9|40
1656015170000|2022-06-23 20:12:50|20916|20826|21009.5|20919.5|21009.5|20919.5|20915.7|20825.7|40
1656015180000|2022-06-23 20:13:00|21016.2|20926.2|21013.7|20923.7|21077.7|20987.7|21013.7|20923.7|39
1656015190000|2022-06-23 20:13:10|21011|20921|20985.5|20895.5|21017.3|20927.3|20984|20894|39
1656015200000|2022-06-23 20:13:20|20984.1|20894.1|20986.9|20896.9|20986.9|20896.9|20955.3|20865.3|40
1656015210000|2022-06-23 20:13:30|20986.5|20896.5|20969.2|20879.2|20989.9|20899.9|20966.2|20876.2|38
1656015220000|2022-06-23 20:13:40|20973.9|20883.9|20995.2|20905.2|20998.2|20908.2|20973.9|20883.9|39
1656015230000|2022-06-23 20:13:50|20995.6|20905.6|20994.8|20904.8|21002.1|20912.1|20988.1|20898.1|39
1656015240000|2022-06-23 20:14:00|20995.6|20905.6|20971.9|20881.9|21002.2|20912.2|20971.9|20881.9|39
1656015250000|2022-06-23 20:14:10|20976.4|20886.4|20974.8|20884.8|20976.4|20886.4|20963.5|20873.5|39
1656015260000|2022-06-23 20:14:20|20976.4|20886.4|20966.6|20876.6|20981|20891|20965.2|20875.2|36
1656015270000|2022-06-23 20:14:30|20965|20875|21003.4|20913.4|21003.4|20913.4|20963.7|20873.7|32
1656015280000|2022-06-23 20:14:40|21003.6|20913.6|21066.7|20976.7|21066.7|20976.7|21003.6|20913.6|39
1656015290000|2022-06-23 20:14:50|21067.2|20977.2|21104.9|21014.9|21139.5|21049.5|21067.2|20977.2|39
1656015300000|2022-06-23 20:15:00|21104.7|21014.7|21095.4|21005.4|21105.7|21015.7|21085.2|20995.2|39
1656015310000|2022-06-23 20:15:10|21092.8|21002.8|21070|20980|21100.4|21010.4|21070|20980|38
1656015320000|2022-06-23 20:15:20|21070.3|20980.3|21052.1|20962.1|21085.2|20995.2|21051.7|20961.7|38
1656015330000|2022-06-23 20:15:30|21051.5|20961.5|21041.4|20951.4|21054|20964|21036|20946|39
1656015340000|2022-06-23 20:15:40|21040.3|20950.3|21035.2|20945.2|21040.3|20950.3|21028.8|20938.8|34
1656015350000|2022-06-23 20:15:50|21033.9|20943.9|21035|20945|21037.7|20947.7|21025.9|20935.9|38
1656015360000|2022-06-23 20:16:00|21034.1|20944.1|21050.4|20960.4|21058.4|20968.4|21033.5|20943.5|37
1656015370000|2022-06-23 20:16:10|21050.6|20960.6|21023|20933|21050.6|20960.6|21022.2|20932.2|39
1656015380000|2022-06-23 20:16:20|21023.2|20933.2|21025.2|20935.2|21028.1|20938.1|21020|20930|35
1656015390000|2022-06-23 20:16:30|21025.4|20935.4|21022.5|20932.5|21028.4|20938.4|21020.7|20930.7|35
1656015400000|2022-06-23 20:16:40|21022.7|20932.7|21024|20934|21029.4|20939.4|21022.3|20932.3|31
1656015410000|2022-06-23 20:16:50|21024.3|20934.3|21048.7|20958.7|21052.9|20962.9|21024.3|20934.3|37
1656015420000|2022-06-23 20:17:00|21047.6|20957.6|21047|20957|21049.5|20959.5|21043|20953|34
1656015430000|2022-06-23 20:17:10|21045.1|20955.1|21032.7|20942.7|21045.1|20955.1|21032.7|20942.7|31
1656015440000|2022-06-23 20:17:20|21032.8|20942.8|21037.2|20947.2|21041.5|20951.5|21029.9|20939.9|34
1656015450000|2022-06-23 20:17:30|21037.5|20947.5|21033.2|20943.2|21038.2|20948.2|21032.5|20942.5|31
1656015460000|2022-06-23 20:17:40|21034.3|20944.3|21039|20949|21039|20949|21032.3|20942.3|35
1656015470000|2022-06-23 20:17:50|21039.4|20949.4|21051.1|20961.1|21056.4|20966.4|21039.4|20949.4|39
1656015480000|2022-06-23 20:18:00|21049.8|20959.8|21051.1|20961.1|21051.5|20961.5|21047|20957|36
1656015490000|2022-06-23 20:18:10|21050.7|20960.7|21051.6|20961.6|21056.6|20966.6|21037.2|20947.2|39
1656015500000|2022-06-23 20:18:20|21051.4|20961.4|21045.9|20955.9|21052.9|20962.9|21045.4|20955.4|28
1656015510000|2022-06-23 20:18:30|21045.8|20955.8|21043.9|20953.9|21046.2|20956.2|21043.4|20953.4|28
1656015520000|2022-06-23 20:18:40|21045.1|20955.1|21038.3|20948.3|21045.1|20955.1|21038|20948|26
1656015530000|2022-06-23 20:18:50|21038.9|20948.9|21037.4|20947.4|21039.8|20949.8|21037.4|20947.4|32
1656015540000|2022-06-23 20:19:00|21037.3|20947.3|21032.4|20942.4|21037.3|20947.3|21032.2|20942.2|33
1656015550000|2022-06-23 20:19:10|21032.1|20942.1|21034.5|20944.5|21036|20946|21031.7|20941.7|27
1656015560000|2022-06-23 20:19:20|21034.6|20944.6|21035.2|20945.2|21038|20948|21027.2|20937.2|35
1656015570000|2022-06-23 20:19:30|21034.5|20944.5|21026.5|20936.5|21035.8|20945.8|21024|20934|36
1656015580000|2022-06-23 20:19:40|21026.1|20936.1|21033.3|20943.3|21034.1|20944.1|21022.2|20932.2|34
1656015590000|2022-06-23 20:19:50|21033.8|20943.8|21053.3|20963.3|21061.2|20971.2|21033.8|20943.8|32
1656015600000|2022-06-23 20:20:00|21051.6|20961.6|21043.9|20953.9|21054.6|20964.6|21041.9|20951.9|34
1656015610000|2022-06-23 20:20:10|21043.7|20953.7|21044|20954|21045.7|20955.7|21040.5|20950.5|32
1656015620000|2022-06-23 20:20:20|21044.2|20954.2|21037.2|20947.2|21044.4|20954.4|21036|20946|33
1656015630000|2022-06-23 20:20:30|21037.5|20947.5|21030.6|20940.6|21037.5|20947.5|21030.1|20940.1|33
1656015640000|2022-06-23 20:20:40|21031|20941|21025.6|20935.6|21031|20941|21022.1|20932.1|34
1656015650000|2022-06-23 20:20:50|21026.1|20936.1|21020.9|20930.9|21033.8|20943.8|21020.9|20930.9|34
1656015660000|2022-06-23 20:21:00|21020.5|20930.5|21021|20931|21026.7|20936.7|21020.5|20930.5|35
1656015670000|2022-06-23 20:21:10|21021.6|20931.6|21029.5|20939.5|21029.5|20939.5|21021|20931|30
1656015680000|2022-06-23 20:21:20|21029.7|20939.7|21024.7|20934.7|21029.9|20939.9|21023.8|20933.8|33
1656015690000|2022-06-23 20:21:30|21023.6|20933.6|21023.1|20933.1|21025.1|20935.1|21021.7|20931.7|37
1656015700000|2022-06-23 20:21:40|21022.9|20932.9|21026.5|20936.5|21027.4|20937.4|21016.9|20926.9|31
1656015710000|2022-06-23 20:21:50|21025.9|20935.9|21026.3|20936.3|21027.6|20937.6|21024.1|20934.1|28
1656015720000|2022-06-23 20:22:00|21026.4|20936.4|21025.6|20935.6|21030.8|20940.8|21025.1|20935.1|34
1656015730000|2022-06-23 20:22:10|21025.2|20935.2|21029.4|20939.4|21031.1|20941.1|21024|20934|30
1656015740000|2022-06-23 20:22:20|21029.6|20939.6|21036.7|20946.7|21036.8|20946.8|21027.2|20937.2|35
1656015750000|2022-06-23 20:22:30|21036.1|20946.1|21036.7|20946.7|21037.6|20947.6|21034.4|20944.4|27
1656015760000|2022-06-23 20:22:40|21036.8|20946.8|21023.6|20933.6|21036.8|20946.8|21023.6|20933.6|28
1656015770000|2022-06-23 20:22:50|21023|20933|21021.9|20931.9|21023.3|20933.3|21021.6|20931.6|27
1656015780000|2022-06-23 20:23:00|21022|20932|21020.3|20930.3|21022.5|20932.5|21020.3|20930.3|24
1656015790000|2022-06-23 20:23:10|21020.4|20930.4|21020.2|20930.2|21021.3|20931.3|21018.8|20928.8|30
1656015800000|2022-06-23 20:23:20|21019.8|20929.8|21023.3|20933.3|21026.6|20936.6|21019.7|20929.7|25
1656015810000|2022-06-23 20:23:30|21023.2|20933.2|21021.9|20931.9|21024.2|20934.2|21021.4|20931.4|28
1656015820000|2022-06-23 20:23:40|21023.5|20933.5|21028|20938|21030|20940|21023.5|20933.5|33
1656015830000|2022-06-23 20:23:50|21028.1|20938.1|21021.4|20931.4|21029.4|20939.4|21020|20930|29
1656015840000|2022-06-23 20:24:00|21021.5|20931.5|21024.4|20934.4|21025.5|20935.5|21019.9|20929.9|30
1656015850000|2022-06-23 20:24:10|21023.8|20933.8|21029.3|20939.3|21036.4|20946.4|21023.8|20933.8|35
1656015860000|2022-06-23 20:24:20|21028.2|20938.2|21025.8|20935.8|21028.2|20938.2|21022.9|20932.9|35
1656015870000|2022-06-23 20:24:30|21027.1|20937.1|21028.1|20938.1|21028.4|20938.4|21024.4|20934.4|30
1656015880000|2022-06-23 20:24:40|21027.6|20937.6|21026.4|20936.4|21031.8|20941.8|21026.4|20936.4|36
1656015890000|2022-06-23 20:24:50|21028.9|20938.9|21028.6|20938.6|21031.6|20941.6|21028.1|20938.1|27
1656015900000|2022-06-23 20:25:00|21028.5|20938.5|21021|20931|21028.5|20938.5|21021|20931|26
1656015910000|2022-06-23 20:25:10|21020.7|20930.7|21030.1|20940.1|21032.5|20942.5|21016.1|20926.1|28
1656015920000|2022-06-23 20:25:20|21029.7|20939.7|21031.2|20941.2|21031.8|20941.8|21029.2|20939.2|27
1656015930000|2022-06-23 20:25:30|21030.8|20940.8|21023|20933|21031.6|20941.6|21023|20933|33
1656015940000|2022-06-23 20:25:40|21022.9|20932.9|21017.4|20927.4|21022.9|20932.9|21016.5|20926.5|27
1656015950000|2022-06-23 20:25:50|21018.3|20928.3|21020.3|20930.3|21022.8|20932.8|21013.8|20923.8|32
1656015960000|2022-06-23 20:26:00|21021.1|20931.1|21005.8|20915.8|21021.1|20931.1|21005.4|20915.4|36
1656015970000|2022-06-23 20:26:10|21005|20915|20974.4|20884.4|21005|20915|20974.4|20884.4|36
1656015980000|2022-06-23 20:26:20|20974.1|20884.1|20981.3|20891.3|20981.3|20891.3|20972.1|20882.1|32
1656015990000|2022-06-23 20:26:30|20985.5|20895.5|20987.5|20897.5|20994.9|20904.9|20984.8|20894.8|36
1656016000000|2022-06-23 20:26:40|20990.6|20900.6|20991.3|20901.3|20992.1|20902.1|20987.9|20897.9|34
1656016010000|2022-06-23 20:26:50|20989.5|20899.5|20985.6|20895.6|20989.5|20899.5|20982.9|20892.9|31
1656016020000|2022-06-23 20:27:00|20985.5|20895.5|20984.6|20894.6|20985.8|20895.8|20983.5|20893.5|34
1656016030000|2022-06-23 20:27:10|20984.9|20894.9|20979.2|20889.2|20986.9|20896.9|20979.1|20889.1|31
1656016040000|2022-06-23 20:27:20|20982.7|20892.7|20972.9|20882.9|20983.8|20893.8|20971.1|20881.1|32
1656016050000|2022-06-23 20:27:30|20972.8|20882.8|20973.6|20883.6|20974.1|20884.1|20972.4|20882.4|25
1656016060000|2022-06-23 20:27:40|20973.7|20883.7|20995.9|20905.9|20995.9|20905.9|20973.6|20883.6|31
1656016070000|2022-06-23 20:27:50|20996.1|20906.1|20993.3|20903.3|21006.4|20916.4|20992.8|20902.8|36
1656016080000|2022-06-23 20:28:00|20992.3|20902.3|20969.4|20879.4|20992.4|20902.4|20969.3|20879.3|32
1656016090000|2022-06-23 20:28:10|20970.3|20880.3|20975.9|20885.9|20975.9|20885.9|20970.3|20880.3|29
1656016100000|2022-06-23 20:28:20|20976.6|20886.6|20972.9|20882.9|20976.6|20886.6|20969.3|20879.3|35
1656016110000|2022-06-23 20:28:30|20972.7|20882.7|20978.5|20888.5|20978.5|20888.5|20970.4|20880.4|26
1656016120000|2022-06-23 20:28:40|20978.9|20888.9|20977.4|20887.4|20984.1|20894.1|20977.1|20887.1|32
1656016130000|2022-06-23 20:28:50|20976.9|20886.9|20974|20884|20978.5|20888.5|20973.4|20883.4|34
1656016140000|2022-06-23 20:29:00|20973.5|20883.5|20968.3|20878.3|20973.8|20883.8|20967.1|20877.1|31
1656016150000|2022-06-23 20:29:10|20968.5|20878.5|20966.6|20876.6|20969.3|20879.3|20965.5|20875.5|36
1656016160000|2022-06-23 20:29:20|20967.3|20877.3|20954.8|20864.8|20967.5|20877.5|20952.3|20862.3|33
1656016170000|2022-06-23 20:29:30|20955.5|20865.5|20958|20868|20961|20871|20953.6|20863.6|33
1656016180000|2022-06-23 20:29:40|20957.2|20867.2|20948|20858|20960|20870|20948|20858|37
1656016190000|2022-06-23 20:29:50|20947.9|20857.9|20948|20858|20949.1|20859.1|20946|20856|28
1656016200000|2022-06-23 20:30:00|20948.3|20858.3|20955.5|20865.5|20955.7|20865.7|20946.8|20856.8|32
1656016210000|2022-06-23 20:30:10|20955|20865|20947|20857|20956|20866|20946.2|20856.2|35
1656016220000|2022-06-23 20:30:20|20946.7|20856.7|20947.1|20857.1|20947.1|20857.1|20942|20852|34
1656016230000|2022-06-23 20:30:30|20947|20857|20940|20850|20947|20857|20938.1|20848.1|32
1656016240000|2022-06-23 20:30:40|20940.4|20850.4|20938.1|20848.1|20944.9|20854.9|20938.1|20848.1|31
1656016250000|2022-06-23 20:30:50|20934.8|20844.8|20926.7|20836.7|20934.8|20844.8|20923.9|20833.9|32
1656016260000|2022-06-23 20:31:00|20925.4|20835.4|20924.2|20834.2|20927.6|20837.6|20924.2|20834.2|29
1656016270000|2022-06-23 20:31:10|20925.9|20835.9|20918.1|20828.1|20925.9|20835.9|20916.4|20826.4|34
1656016280000|2022-06-23 20:31:20|20918|20828|20917.4|20827.4|20918|20828|20915.6|20825.6|31
1656016290000|2022-06-23 20:31:30|20917.5|20827.5|20917.3|20827.3|20921|20831|20916.6|20826.6|36
1656016300000|2022-06-23 20:31:40|20917.5|20827.5|20929.3|20839.3|20931.8|20841.8|20916.1|20826.1|39
1656016310000|2022-06-23 20:31:50|20927.7|20837.7|20931.3|20841.3|20933.5|20843.5|20925.1|20835.1|31
1656016320000|2022-06-23 20:32:00|20931.4|20841.4|20924.6|20834.6|20931.4|20841.4|20921.5|20831.5|39
1656016330000|2022-06-23 20:32:10|20925|20835|20922.6|20832.6|20925.4|20835.4|20920.8|20830.8|26
1656016340000|2022-06-23 20:32:20|20922.5|20832.5|20922.8|20832.8|20922.8|20832.8|20920|20830|26
1656016350000|2022-06-23 20:32:30|20922.7|20832.7|20923.4|20833.4|20923.8|20833.8|20922.1|20832.1|26
1656016360000|2022-06-23 20:32:40|20923.5|20833.5|20914.6|20824.6|20923.9|20833.9|20914.4|20824.4|30
1656016370000|2022-06-23 20:32:50|20914.5|20824.5|20902.2|20812.2|20914.7|20824.7|20902.2|20812.2|29
1656016380000|2022-06-23 20:33:00|20901.9|20811.9|20901.3|20811.3|20903.2|20813.2|20900.5|20810.5|31
1656016390000|2022-06-23 20:33:10|20900.5|20810.5|20900.4|20810.4|20902.6|20812.6|20897.9|20807.9|33
1656016400000|2022-06-23 20:33:20|20900.3|20810.3|20902.5|20812.5|20903.6|20813.6|20899.5|20809.5|29
1656016410000|2022-06-23 20:33:30|20902.9|20812.9|20904.1|20814.1|20904.6|20814.6|20902.3|20812.3|31
1656016420000|2022-06-23 20:33:40|20903.9|20813.9|20899.6|20809.6|20904.3|20814.3|20899.6|20809.6|27
1656016430000|2022-06-23 20:33:50|20899.8|20809.8|20900.8|20810.8|20902.3|20812.3|20899.2|20809.2|24
1656016440000|2022-06-23 20:34:00|20901|20811|20898.2|20808.2|20902.4|20812.4|20894.2|20804.2|31
1656016450000|2022-06-23 20:34:10|20897.3|20807.3|20895.8|20805.8|20898.2|20808.2|20894.3|20804.3|26
1656016460000|2022-06-23 20:34:20|20897.1|20807.1|20892.7|20802.7|20897.7|20807.7|20892.7|20802.7|27
1656016470000|2022-06-23 20:34:30|20895.2|20805.2|20891.4|20801.4|20895.9|20805.9|20891.2|20801.2|26
1656016480000|2022-06-23 20:34:40|20891.6|20801.6|20892|20802|20892.4|20802.4|20890.5|20800.5|21
1656016490000|2022-06-23 20:34:50|20892.2|20802.2|20892|20802|20892.8|20802.8|20890.7|20800.7|27
1656016500000|2022-06-23 20:35:00|20893|20803|20895.6|20805.6|20895.6|20805.6|20891.3|20801.3|29
1656016510000|2022-06-23 20:35:10|20895.2|20805.2|20901.5|20811.5|20901.5|20811.5|20893.5|20803.5|30
1656016520000|2022-06-23 20:35:20|20905.3|20815.3|20922.3|20832.3|20922.3|20832.3|20905.3|20815.3|38
1656016530000|2022-06-23 20:35:30|20922.7|20832.7|20926.6|20836.6|20926.9|20836.9|20922.7|20832.7|35
1656016540000|2022-06-23 20:35:40|20925.9|20835.9|20928.9|20838.9|20932.2|20842.2|20922.5|20832.5|33
1656016550000|2022-06-23 20:35:50|20927.1|20837.1|20924.9|20834.9|20927.7|20837.7|20919.9|20829.9|33
1656016560000|2022-06-23 20:36:00|20924.5|20834.5|20920.1|20830.1|20924.5|20834.5|20917|20827|34
1656016570000|2022-06-23 20:36:10|20919.9|20829.9|20920.7|20830.7|20920.7|20830.7|20914.5|20824.5|32
1656016580000|2022-06-23 20:36:20|20920.8|20830.8|20923.4|20833.4|20923.4|20833.4|20919.7|20829.7|32
1656016590000|2022-06-23 20:36:30|20923|20833|20922.2|20832.2|20928.8|20838.8|20919.7|20829.7|33
1656016600000|2022-06-23 20:36:40|20923|20833|20925.5|20835.5|20927.5|20837.5|20922.8|20832.8|35
1656016610000|2022-06-23 20:36:50|20925.4|20835.4|20944|20854|20944|20854|20925.4|20835.4|32
1656016620000|2022-06-23 20:37:00|20944.9|20854.9|20915.7|20825.7|20944.9|20854.9|20915.4|20825.4|39
1656016630000|2022-06-23 20:37:10|20915.6|20825.6|20901.2|20811.2|20915.6|20825.6|20900.7|20810.7|31
1656016640000|2022-06-23 20:37:20|20901.6|20811.6|20897.9|20807.9|20901.9|20811.9|20894|20804|28
1656016650000|2022-06-23 20:37:30|20897.2|20807.2|20904.6|20814.6|20904.8|20814.8|20897.2|20807.2|34
1656016660000|2022-06-23 20:37:40|20902.9|20812.9|20902.9|20812.9|20904.6|20814.6|20901.7|20811.7|28
1656016670000|2022-06-23 20:37:50|20903.1|20813.1|20904|20814|20904.2|20814.2|20902.9|20812.9|22
1656016680000|2022-06-23 20:38:00|20903.9|20813.9|20903.4|20813.4|20904.6|20814.6|20902.5|20812.5|27
1656016690000|2022-06-23 20:38:10|20903.3|20813.3|20899|20809|20903.7|20813.7|20898.1|20808.1|30
1656016700000|2022-06-23 20:38:20|20899.8|20809.8|20903.7|20813.7|20907.1|20817.1|20898.9|20808.9|34
1656016710000|2022-06-23 20:38:30|20903|20813|20901.1|20811.1|20905|20815|20900.9|20810.9|30
1656016720000|2022-06-23 20:38:40|20902.2|20812.2|20902.5|20812.5|20902.6|20812.6|20900.5|20810.5|23
1656016730000|2022-06-23 20:38:50|20902.7|20812.7|20901|20811|20902.7|20812.7|20897.9|20807.9|26
1656016740000|2022-06-23 20:39:00|20900.4|20810.4|20899.3|20809.3|20901.2|20811.2|20896.1|20806.1|32
1656016750000|2022-06-23 20:39:10|20898.7|20808.7|20891.1|20801.1|20898.7|20808.7|20890.8|20800.8|26
1656016760000|2022-06-23 20:39:20|20891|20801|20891.3|20801.3|20892.8|20802.8|20889.9|20799.9|27
1656016770000|2022-06-23 20:39:30|20891.2|20801.2|20889.6|20799.6|20891.7|20801.7|20889.3|20799.3|33
1656016780000|2022-06-23 20:39:40|20889.7|20799.7|20891.4|20801.4|20898.8|20808.8|20889.6|20799.6|35
1656016790000|2022-06-23 20:39:50|20893.4|20803.4|20887|20797|20893.4|20803.4|20884.2|20794.2|32
1656016800000|2022-06-23 20:40:00|20886.8|20796.8|20904.3|20814.3|20904.9|20814.9|20886.8|20796.8|35
1656016810000|2022-06-23 20:40:10|20904.2|20814.2|20912.4|20822.4|20918.5|20828.5|20904.2|20814.2|39
1656016820000|2022-06-23 20:40:20|20909.9|20819.9|20906.5|20816.5|20911.2|20821.2|20903.1|20813.1|37
1656016830000|2022-06-23 20:40:30|20905.4|20815.4|20913.3|20823.3|20914.2|20824.2|20905.4|20815.4|31
1656016840000|2022-06-23 20:40:40|20913.4|20823.4|20904.7|20814.7|20913.9|20823.9|20904.3|20814.3|33
1656016850000|2022-06-23 20:40:50|20904|20814|20899.4|20809.4|20904.9|20814.9|20896.7|20806.7|30
1656016860000|2022-06-23 20:41:00|20898.6|20808.6|20909.3|20819.3|20911.3|20821.3|20898.6|20808.6|34
1656016870000|2022-06-23 20:41:10|20910.2|20820.2|20908.4|20818.4|20911|20821|20906.8|20816.8|33
1656016880000|2022-06-23 20:41:20|20907.5|20817.5|20903.2|20813.2|20909.1|20819.1|20903.2|20813.2|27
1656016890000|2022-06-23 20:41:30|20903.4|20813.4|20905|20815|20907.5|20817.5|20903.2|20813.2|31
1656016900000|2022-06-23 20:41:40|20905.5|20815.5|20903.8|20813.8|20906.7|20816.7|20903.8|20813.8|37
1656016910000|2022-06-23 20:41:50|20903.7|20813.7|20904.7|20814.7|20905|20815|20902.4|20812.4|28
1656016920000|2022-06-23 20:42:00|20904|20814|20907.7|20817.7|20907.7|20817.7|20904|20814|19
1656016930000|2022-06-23 20:42:10|20908.1|20818.1|20910.3|20820.3|20910.3|20820.3|20908.1|20818.1|28
1656016940000|2022-06-23 20:42:20|20909.8|20819.8|20908.9|20818.9|20911.5|20821.5|20908.4|20818.4|23
1656016950000|2022-06-23 20:42:30|20907.5|20817.5|20905.3|20815.3|20910.1|20820.1|20905.3|20815.3|28
1656016960000|2022-06-23 20:42:40|20901.6|20811.6|20894.1|20804.1|20901.6|20811.6|20893.4|20803.4|20
1656016970000|2022-06-23 20:42:50|20894|20804|20893.3|20803.3|20895.5|20805.5|20893.1|20803.1|27
1656016980000|2022-06-23 20:43:00|20893.8|20803.8|20907.9|20817.9|20908.4|20818.4|20893.7|20803.7|28
1656016990000|2022-06-23 20:43:10|20907.5|20817.5|20904.7|20814.7|20907.5|20817.5|20904.6|20814.6|30
1656017000000|2022-06-23 20:43:20|20904.6|20814.6|20897.5|20807.5|20904.6|20814.6|20895.9|20805.9|33
1656017010000|2022-06-23 20:43:30|20897.9|20807.9|20896.7|20806.7|20897.9|20807.9|20896.2|20806.2|18
1656017020000|2022-06-23 20:43:40|20896.8|20806.8|20899.7|20809.7|20900.2|20810.2|20896.5|20806.5|32
1656017030000|2022-06-23 20:43:50|20899.1|20809.1|20899.9|20809.9|20900.8|20810.8|20899|20809|28
1656017040000|2022-06-23 20:44:00|20899.8|20809.8|20917.3|20827.3|20918.2|20828.2|20898.9|20808.9|30
1656017050000|2022-06-23 20:44:10|20916.8|20826.8|20920.7|20830.7|20921.5|20831.5|20916.7|20826.7|36
1656017060000|2022-06-23 20:44:20|20920.9|20830.9|20923.5|20833.5|20926.2|20836.2|20920.8|20830.8|36
1656017070000|2022-06-23 20:44:30|20923.3|20833.3|20921.3|20831.3|20923.4|20833.4|20920.3|20830.3|30
1656017080000|2022-06-23 20:44:40|20921.2|20831.2|20921.5|20831.5|20922.9|20832.9|20920.8|20830.8|29
1656017090000|2022-06-23 20:44:50|20921.6|20831.6|20913.4|20823.4|20922|20832|20913.2|20823.2|30
1656017100000|2022-06-23 20:45:00|20910.1|20820.1|20919.4|20829.4|20919.7|20829.7|20910.1|20820.1|34
1656017110000|2022-06-23 20:45:10|20920|20830|20923.2|20833.2|20923.6|20833.6|20918.2|20828.2|34
1656017120000|2022-06-23 20:45:20|20923.1|20833.1|20925.6|20835.6|20925.6|20835.6|20922.9|20832.9|30
1656017130000|2022-06-23 20:45:30|20926|20836|20939.3|20849.3|20941.9|20851.9|20925.4|20835.4|39
1656017140000|2022-06-23 20:45:40|20939.5|20849.5|20935.9|20845.9|20943|20853|20935.5|20845.5|36
1656017150000|2022-06-23 20:45:50|20935.8|20845.8|20930.5|20840.5|20935.8|20845.8|20928|20838|32
1656017160000|2022-06-23 20:46:00|20931.1|20841.1|20931.5|20841.5|20935.8|20845.8|20928|20838|37
1656017170000|2022-06-23 20:46:10|20931.3|20841.3|20934.8|20844.8|20935.8|20845.8|20931.1|20841.1|28
1656017180000|2022-06-23 20:46:20|20934.1|20844.1|20936.8|20846.8|20937.7|20847.7|20934.1|20844.1|25
1656017190000|2022-06-23 20:46:30|20936.2|20846.2|20943.3|20853.3|20943.3|20853.3|20935.6|20845.6|24
1656017200000|2022-06-23 20:46:40|20945.2|20855.2|20963|20873|20963.8|20873.8|20945.2|20855.2|30
1656017210000|2022-06-23 20:46:50|20962.9|20872.9|20954.6|20864.6|20962.9|20872.9|20952.2|20862.2|35
1656017220000|2022-06-23 20:47:00|20954.5|20864.5|20956.6|20866.6|20958.7|20868.7|20954.2|20864.2|28
1656017230000|2022-06-23 20:47:10|20955.6|20865.6|20957.7|20867.7|20958.2|20868.2|20954.9|20864.9|31
1656017240000|2022-06-23 20:47:20|20957.6|20867.6|20957.2|20867.2|20958.5|20868.5|20954.5|20864.5|26
1656017250000|2022-06-23 20:47:30|20956.6|20866.6|20959.2|20869.2|20960.7|20870.7|20956.5|20866.5|30
1656017260000|2022-06-23 20:47:40|20959.1|20869.1|20974.1|20884.1|20975.2|20885.2|20957.7|20867.7|32
1656017270000|2022-06-23 20:47:50|20974.8|20884.8|20963.3|20873.3|20974.8|20884.8|20960|20870|35
1656017280000|2022-06-23 20:48:00|20964.1|20874.1|20961.6|20871.6|20964.4|20874.4|20961.6|20871.6|28
1656017290000|2022-06-23 20:48:10|20960.3|20870.3|20953.9|20863.9|20960.3|20870.3|20952.6|20862.6|30
1656017300000|2022-06-23 20:48:20|20952.4|20862.4|20951.2|20861.2|20954|20864|20950.6|20860.6|33
1656017310000|2022-06-23 20:48:30|20951.7|20861.7|20934.1|20844.1|20952.9|20862.9|20934.1|20844.1|33
1656017320000|2022-06-23 20:48:40|20933.5|20843.5|20934.6|20844.6|20935|20845|20929|20839|27
1656017330000|2022-06-23 20:48:50|20935.9|20845.9|20941|20851|20942.7|20852.7|20935.9|20845.9|28
1656017340000|2022-06-23 20:49:00|20941.2|20851.2|20949.9|20859.9|20955.6|20865.6|20941.2|20851.2|37
1656017350000|2022-06-23 20:49:10|20950.5|20860.5|20950|20860|20954.5|20864.5|20947.2|20857.2|34
1656017360000|2022-06-23 20:49:20|20949.9|20859.9|20950|20860|20954.1|20864.1|20948.7|20858.7|32
1656017370000|2022-06-23 20:49:30|20950.4|20860.4|20945.8|20855.8|20951.7|20861.7|20945.8|20855.8|24
1656017380000|2022-06-23 20:49:40|20945.9|20855.9|20940.6|20850.6|20946|20856|20937.2|20847.2|31
1656017390000|2022-06-23 20:49:50|20940.3|20850.3|20938.9|20848.9|20943.4|20853.4|20937.5|20847.5|30
1656017400000|2022-06-23 20:50:00|20938.6|20848.6|20941.6|20851.6|20943.2|20853.2|20937.6|20847.6|31
1656017410000|2022-06-23 20:50:10|20941.1|20851.1|20941.4|20851.4|20943.3|20853.3|20938.9|20848.9|30
1656017420000|2022-06-23 20:50:20|20942.8|20852.8|20950.3|20860.3|20951.3|20861.3|20942.2|20852.2|30
1656017430000|2022-06-23 20:50:30|20950.1|20860.1|20948.1|20858.1|20950.1|20860.1|20944.7|20854.7|25
1656017440000|2022-06-23 20:50:40|20949.4|20859.4|20952.2|20862.2|20952.6|20862.6|20949.4|20859.4|30
1656017450000|2022-06-23 20:50:50|20952.3|20862.3|20955.7|20865.7|20955.9|20865.9|20950.7|20860.7|26
1656017460000|2022-06-23 20:51:00|20956.7|20866.7|20959.4|20869.4|20959.6|20869.6|20956.7|20866.7|27
1656017470000|2022-06-23 20:51:10|20959.6|20869.6|20960.6|20870.6|20961.3|20871.3|20958.7|20868.7|32
1656017480000|2022-06-23 20:51:20|20960.5|20870.5|20956.5|20866.5|20961.1|20871.1|20955.6|20865.6|30
1656017490000|2022-06-23 20:51:30|20955.6|20865.6|20957.1|20867.1|20957.7|20867.7|20955.6|20865.6|24
1656017500000|2022-06-23 20:51:40|20957.9|20867.9|20956.3|20866.3|20964.1|20874.1|20956.3|20866.3|33
1656017510000|2022-06-23 20:51:50|20955.6|20865.6|20929.7|20839.7|20956|20866|20929.2|20839.2|37
1656017520000|2022-06-23 20:52:00|20930|20840|20932.5|20842.5|20932.5|20842.5|20929.6|20839.6|30
1656017530000|2022-06-23 20:52:10|20933.7|20843.7|20937.2|20847.2|20938.7|20848.7|20933.3|20843.3|31
1656017540000|2022-06-23 20:52:20|20939.4|20849.4|20939.1|20849.1|20942|20852|20938.6|20848.6|24
1656017550000|2022-06-23 20:52:30|20939.2|20849.2|20936.1|20846.1|20939.2|20849.2|20934.6|20844.6|25
1656017560000|2022-06-23 20:52:40|20935.7|20845.7|20933.5|20843.5|20937|20847|20932.8|20842.8|27
1656017570000|2022-06-23 20:52:50|20933.4|20843.4|20924.3|20834.3|20935|20845|20924.3|20834.3|22
1656017580000|2022-06-23 20:53:00|20924.5|20834.5|20860.1|20770.1|20924.5|20834.5|20860.1|20770.1|39
1656017590000|2022-06-23 20:53:10|20859.7|20769.7|20848.5|20758.5|20859.7|20769.7|20847.4|20757.4|38
1656017600000|2022-06-23 20:53:20|20848.7|20758.7|20854.7|20764.7|20861.9|20771.9|20848.6|20758.6|34
1656017610000|2022-06-23 20:53:30|20856.6|20766.6|20854.6|20764.6|20860.6|20770.6|20853|20763|36
1656017620000|2022-06-23 20:53:40|20854.3|20764.3|20859.8|20769.8|20859.8|20769.8|20845.9|20755.9|38
1656017630000|2022-06-23 20:53:50|20863.6|20773.6|20861|20771|20863.6|20773.6|20853.8|20763.8|33
1656017640000|2022-06-23 20:54:00|20861.2|20771.2|20850.5|20760.5|20861.2|20771.2|20848.6|20758.6|34
1656017650000|2022-06-23 20:54:10|20849|20759|20855.1|20765.1|20855.1|20765.1|20848.5|20758.5|37
1656017660000|2022-06-23 20:54:20|20855.3|20765.3|20859.8|20769.8|20862.3|20772.3|20855.3|20765.3|25
1656017670000|2022-06-23 20:54:30|20861.6|20771.6|20858.5|20768.5|20862|20772|20851.6|20761.6|33
1656017680000|2022-06-23 20:54:40|20858.9|20768.9|20852.6|20762.6|20858.9|20768.9|20852.6|20762.6|32
1656017690000|2022-06-23 20:54:50|20853.3|20763.3|20856.9|20766.9|20856.9|20766.9|20852.6|20762.6|30
1656017700000|2022-06-23 20:55:00|20857|20767|20856|20766|20857|20767|20851.5|20761.5|35
1656017710000|2022-06-23 20:55:10|20856.1|20766.1|20851|20761|20856.1|20766.1|20851|20761|30
1656017720000|2022-06-23 20:55:20|20850.8|20760.8|20854|20764|20854|20764|20850.8|20760.8|25
1656017730000|2022-06-23 20:55:30|20853.7|20763.7|20854|20764|20855.8|20765.8|20853.7|20763.7|26
1656017740000|2022-06-23 20:55:40|20852.9|20762.9|20851.3|20761.3|20854.4|20764.4|20849.7|20759.7|29
1656017750000|2022-06-23 20:55:50|20851.6|20761.6|20852.6|20762.6|20852.9|20762.9|20851.2|20761.2|28
1656017760000|2022-06-23 20:56:00|20852.9|20762.9|20853.3|20763.3|20854.1|20764.1|20852|20762|24
1656017770000|2022-06-23 20:56:10|20853.5|20763.5|20855.4|20765.4|20859|20769|20853.1|20763.1|29
1656017780000|2022-06-23 20:56:20|20852.6|20762.6|20847.7|20757.7|20854.9|20764.9|20847.7|20757.7|25
1656017790000|2022-06-23 20:56:30|20848.4|20758.4|20837.2|20747.2|20848.4|20758.4|20826.9|20736.9|35
1656017800000|2022-06-23 20:56:40|20837.6|20747.6|20828|20738|20839.2|20749.2|20827.3|20737.3|33
1656017810000|2022-06-23 20:56:50|20829.2|20739.2|20835.5|20745.5|20835.5|20745.5|20828.1|20738.1|35
1656017820000|2022-06-23 20:57:00|20835.9|20745.9|20848.3|20758.3|20851.2|20761.2|20835.9|20745.9|36
1656017830000|2022-06-23 20:57:10|20848.2|20758.2|20841.4|20751.4|20848.9|20758.9|20841.4|20751.4|25
1656017840000|2022-06-23 20:57:20|20841.8|20751.8|20837.9|20747.9|20842.9|20752.9|20834|20744|30
1656017850000|2022-06-23 20:57:30|20835.9|20745.9|20845|20755|20846.1|20756.1|20835.9|20745.9|31
1656017860000|2022-06-23 20:57:40|20848.3|20758.3|20849.4|20759.4|20851.5|20761.5|20847.5|20757.5|19
1656017870000|2022-06-23 20:57:50|20849.5|20759.5|20850.3|20760.3|20852.4|20762.4|20849.1|20759.1|27
1656017880000|2022-06-23 20:58:00|20849.3|20759.3|20838.1|20748.1|20850.2|20760.2|20835|20745|30
1656017890000|2022-06-23 20:58:10|20837.7|20747.7|20841.2|20751.2|20841.6|20751.6|20835.7|20745.7|27
1656017900000|2022-06-23 20:58:20|20841.4|20751.4|20844.8|20754.8|20846.9|20756.9|20841.2|20751.2|34
1656017910000|2022-06-23 20:58:30|20845.3|20755.3|20842.9|20752.9|20846.8|20756.8|20842.6|20752.6|33
1656017920000|2022-06-23 20:58:40|20843.5|20753.5|20841.5|20751.5|20848.5|20758.5|20840|20750|33
1656017930000|2022-06-23 20:58:50|20842.4|20752.4|20835.2|20745.2|20842.4|20752.4|20834.1|20744.1|34
1656017940000|2022-06-23 20:59:00|20833.8|20743.8|20847.6|20757.6|20849.7|20759.7|20833|20743|38
1656017950000|2022-06-23 20:59:10|20847.4|20757.4|20843.5|20753.5|20848|20758|20840.5|20750.5|35
1656017960000|2022-06-23 20:59:20|20844.7|20754.7|20843|20753|20846.1|20756.1|20840.8|20750.8|28
1656017970000|2022-06-23 20:59:30|20842.9|20752.9|20843.2|20753.2|20843.2|20753.2|20842.4|20752.4|18
1656017980000|2022-06-23 20:59:40|20842.8|20752.8|20845.8|20755.8|20846|20756|20842.4|20752.4|21
1656017990000|2022-06-23 20:59:50|20844.8|20754.8|20844.2|20754.2|20845.2|20755.2|20843.6|20753.6|24
1656018000000|2022-06-23 21:00:00|20844.3|20754.3|20851.1|20761.1|20852.5|20762.5|20843.8|20753.8|27
1656018010000|2022-06-23 21:00:10|20851|20761|20860.6|20770.6|20861.3|20771.3|20851|20761|29
1656018020000|2022-06-23 21:00:20|20860.7|20770.7|20862.1|20772.1|20866.3|20776.3|20859.2|20769.2|34
1656018030000|2022-06-23 21:00:30|20862|20772|20863.3|20773.3|20864.5|20774.5|20860.8|20770.8|22
1656018040000|2022-06-23 21:00:40|20863.2|20773.2|20858.7|20768.7|20863.2|20773.2|20857.8|20767.8|28
1656018050000|2022-06-23 21:00:50|20858.8|20768.8|20860.2|20770.2|20863|20773|20858.2|20768.2|28
1656018060000|2022-06-23 21:01:00|20860.8|20770.8|20843.4|20753.4|20860.9|20770.9|20843|20753|31
1656018070000|2022-06-23 21:01:10|20843.2|20753.2|20854.1|20764.1|20854.2|20764.2|20842.7|20752.7|33
1656018080000|2022-06-23 21:01:20|20853.9|20763.9|20872.3|20782.3|20872.3|20782.3|20853.9|20763.9|31
1656018090000|2022-06-23 21:01:30|20871.2|20781.2|20862.4|20772.4|20871.2|20781.2|20861.1|20771.1|23
1656018100000|2022-06-23 21:01:40|20862.3|20772.3|20866.8|20776.8|20866.8|20776.8|20860.9|20770.9|32
1656018110000|2022-06-23 21:01:50|20866.9|20776.9|20865.1|20775.1|20866.9|20776.9|20863|20773|25
1656018120000|2022-06-23 21:02:00|20865.3|20775.3|20860.3|20770.3|20866.1|20776.1|20859.9|20769.9|24
1656018130000|2022-06-23 21:02:10|20859.4|20769.4|20870.5|20780.5|20871.7|20781.7|20857.7|20767.7|32
1656018140000|2022-06-23 21:02:20|20870.6|20780.6|20870.7|20780.7|20872.3|20782.3|20870.3|20780.3|23
1656018150000|2022-06-23 21:02:30|20870.8|20780.8|20870.9|20780.9|20871.1|20781.1|20870.6|20780.6|13
1656018160000|2022-06-23 21:02:40|20871|20781|20873.6|20783.6|20873.8|20783.8|20870.4|20780.4|18
1656018170000|2022-06-23 21:02:50|20871.7|20781.7|20870.4|20780.4|20872.4|20782.4|20870.4|20780.4|14
1656018180000|2022-06-23 21:03:00|20868.4|20778.4|20865.7|20775.7|20869.3|20779.3|20865.7|20775.7|31
1656018190000|2022-06-23 21:03:10|20865.8|20775.8|20864.1|20774.1|20866.2|20776.2|20864|20774|19
1656018200000|2022-06-23 21:03:20|20863.6|20773.6|20865.4|20775.4|20866.6|20776.6|20863.6|20773.6|26
1656018210000|2022-06-23 21:03:30|20865.5|20775.5|20863.8|20773.8|20865.6|20775.6|20863.7|20773.7|22
1656018220000|2022-06-23 21:03:40|20864.1|20774.1|20867.7|20777.7|20868|20778|20864.1|20774.1|26
1656018230000|2022-06-23 21:03:50|20867.2|20777.2|20868.1|20778.1|20869.3|20779.3|20866.9|20776.9|23
1656018240000|2022-06-23 21:04:00|20868|20778|20868.1|20778.1|20868.7|20778.7|20868|20778|21
1656018250000|2022-06-23 21:04:10|20868.3|20778.3|20868.3|20778.3|20869.4|20779.4|20868.2|20778.2|23
1656018260000|2022-06-23 21:04:20|20868.5|20778.5|20862.6|20772.6|20868.5|20778.5|20862.6|20772.6|29
1656018270000|2022-06-23 21:04:30|20863|20773|20864.2|20774.2|20864.2|20774.2|20862.4|20772.4|18
1656018280000|2022-06-23 21:04:40|20864.1|20774.1|20823.1|20733.1|20865.2|20775.2|20821.1|20731.1|38
1656018290000|2022-06-23 21:04:50|20821.8|20731.8|20820.3|20730.3|20821.8|20731.8|20819.4|20729.4|37
1656018300000|2022-06-23 21:05:00|20820.1|20730.1|20828|20738|20828.1|20738.1|20820.1|20730.1|32
1656018310000|2022-06-23 21:05:10|20827.2|20737.2|20822.5|20732.5|20828|20738|20821.9|20731.9|30
1656018320000|2022-06-23 21:05:20|20822.4|20732.4|20820.5|20730.5|20822.7|20732.7|20820.2|20730.2|30
1656018330000|2022-06-23 21:05:30|20820.4|20730.4|20824.1|20734.1|20824.9|20734.9|20820.4|20730.4|31
1656018340000|2022-06-23 21:05:40|20824.6|20734.6|20801.4|20711.4|20824.6|20734.6|20801.4|20711.4|25
1656018350000|2022-06-23 21:05:50|20802.8|20712.8|20805.1|20715.1|20807.8|20717.8|20802.8|20712.8|29
1656018360000|2022-06-23 21:06:00|20804.7|20714.7|20802.4|20712.4|20805.1|20715.1|20802.2|20712.2|26
1656018370000|2022-06-23 21:06:10|20802.8|20712.8|20802.8|20712.8|20803.2|20713.2|20800.1|20710.1|29
1656018380000|2022-06-23 21:06:20|20801.5|20711.5|20800.1|20710.1|20802.6|20712.6|20799.5|20709.5|30
1656018390000|2022-06-23 21:06:30|20800.2|20710.2|20805.9|20715.9|20806.1|20716.1|20798.9|20708.9|21
1656018400000|2022-06-23 21:06:40|20806.2|20716.2|20814|20724|20814|20724|20805.4|20715.4|26
1656018410000|2022-06-23 21:06:50|20813.9|20723.9|20821.8|20731.8|20822.3|20732.3|20813.9|20723.9|34
1656018420000|2022-06-23 21:07:00|20821.9|20731.9|20818.6|20728.6|20821.9|20731.9|20818.2|20728.2|28
1656018430000|2022-06-23 21:07:10|20818|20728|20811.5|20721.5|20818.3|20728.3|20811.2|20721.2|25
1656018440000|2022-06-23 21:07:20|20811.4|20721.4|20809.3|20719.3|20811.5|20721.5|20808.7|20718.7|27
1656018450000|2022-06-23 21:07:30|20809.4|20719.4|20809|20719|20809.4|20719.4|20808|20718|27
1656018460000|2022-06-23 21:07:40|20809.2|20719.2|20809.6|20719.6|20809.8|20719.8|20808.2|20718.2|27
1656018470000|2022-06-23 21:07:50|20809.5|20719.5|20810.3|20720.3|20810.7|20720.7|20809.5|20719.5|18
1656018480000|2022-06-23 21:08:00|20809.6|20719.6|20808.7|20718.7|20810.2|20720.2|20808.7|20718.7|14
1656018490000|2022-06-23 21:08:10|20809.1|20719.1|20800.7|20710.7|20809.1|20719.1|20799.6|20709.6|25
1656018500000|2022-06-23 21:08:20|20801.2|20711.2|20807.6|20717.6|20808.8|20718.8|20800.9|20710.9|35
1656018510000|2022-06-23 21:08:30|20807.7|20717.7|20806|20716|20808.9|20718.9|20804.2|20714.2|26
1656018520000|2022-06-23 21:08:40|20805.9|20715.9|20805.6|20715.6|20806.5|20716.5|20805.6|20715.6|20
1656018530000|2022-06-23 21:08:50|20805.3|20715.3|20806.4|20716.4|20806.4|20716.4|20805.3|20715.3|18
1656018540000|2022-06-23 21:09:00|20806.3|20716.3|20815.7|20725.7|20815.7|20725.7|20806.3|20716.3|28
1656018550000|2022-06-23 21:09:10|20815.8|20725.8|20820.4|20730.4|20821.5|20731.5|20815.7|20725.7|28
1656018560000|2022-06-23 21:09:20|20820.3|20730.3|20819.8|20729.8|20821.4|20731.4|20819.4|20729.4|27
1656018570000|2022-06-23 21:09:30|20819.6|20729.6|20819.7|20729.7|20821.3|20731.3|20819.5|20729.5|25
1656018580000|2022-06-23 21:09:40|20819|20729|20818|20728|20819.6|20729.6|20818|20728|19
1656018590000|2022-06-23 21:09:50|20818.5|20728.5|20818.5|20728.5|20819.1|20729.1|20818.1|20728.1|23
1656018600000|2022-06-23 21:10:00|20818.6|20728.6|20819.5|20729.5|20819.5|20729.5|20818.6|20728.6|16
1656018610000|2022-06-23 21:10:10|20819.6|20729.6|20821.5|20731.5|20822.2|20732.2|20819.6|20729.6|23
1656018620000|2022-06-23 21:10:20|20822.2|20732.2|20821|20731|20822.5|20732.5|20820.1|20730.1|23
1656018630000|2022-06-23 21:10:30|20821.5|20731.5|20822.2|20732.2|20822.4|20732.4|20821.1|20731.1|22
1656018640000|2022-06-23 21:10:40|20822.3|20732.3|20825.9|20735.9|20828.4|20738.4|20821.7|20731.7|29
1656018650000|2022-06-23 21:10:50|20825.4|20735.4|20830|20740|20830.2|20740.2|20825.4|20735.4|27
1656018660000|2022-06-23 21:11:00|20830.5|20740.5|20832.4|20742.4|20832.4|20742.4|20830.2|20740.2|24
1656018670000|2022-06-23 21:11:10|20831.1|20741.1|20831.9|20741.9|20832.4|20742.4|20830.7|20740.7|16
1656018680000|2022-06-23 21:11:20|20831.6|20741.6|20832|20742|20832.1|20742.1|20830.1|20740.1|20
1656018690000|2022-06-23 21:11:30|20832.1|20742.1|20828.9|20738.9|20832.6|20742.6|20828.4|20738.4|25
1656018700000|2022-06-23 21:11:40|20829.1|20739.1|20836|20746|20836|20746|20828.7|20738.7|30
1656018710000|2022-06-23 21:11:50|20835.6|20745.6|20835.2|20745.2|20836.1|20746.1|20834.4|20744.4|22
1656018720000|2022-06-23 21:12:00|20835.5|20745.5|20832.9|20742.9|20836.9|20746.9|20831|20741|29
1656018730000|2022-06-23 21:12:10|20832.6|20742.6|20832.7|20742.7|20833.4|20743.4|20832|20742|23
1656018740000|2022-06-23 21:12:20|20833.2|20743.2|20832.8|20742.8|20833.7|20743.7|20831.8|20741.8|22
1656018750000|2022-06-23 21:12:30|20832.9|20742.9|20815.7|20725.7|20837.5|20747.5|20815.4|20725.4|29
1656018760000|2022-06-23 21:12:40|20815.6|20725.6|20813.6|20723.6|20815.6|20725.6|20810|20720|23
1656018770000|2022-06-23 21:12:50|20813.7|20723.7|20814.6|20724.6|20814.6|20724.6|20812.5|20722.5|24
1656018780000|2022-06-23 21:13:00|20815|20725|20821.8|20731.8|20821.8|20731.8|20814.5|20724.5|24
1656018790000|2022-06-23 21:13:10|20821.6|20731.6|20817.6|20727.6|20821.6|20731.6|20815|20725|25
1656018800000|2022-06-23 21:13:20|20817.3|20727.3|20814.2|20724.2|20817.5|20727.5|20813.7|20723.7|21
1656018810000|2022-06-23 21:13:30|20814.1|20724.1|20813.9|20723.9|20814.9|20724.9|20813.8|20723.8|15
1656018820000|2022-06-23 21:13:40|20813.3|20723.3|20810.6|20720.6|20813.3|20723.3|20810.6|20720.6|25
1656018830000|2022-06-23 21:13:50|20811.2|20721.2|20809.8|20719.8|20811.2|20721.2|20809.8|20719.8|17
1656018840000|2022-06-23 21:14:00|20809.9|20719.9|20809.1|20719.1|20811.9|20721.9|20808.9|20718.9|25
1656018850000|2022-06-23 21:14:10|20807.9|20717.9|20807.2|20717.2|20809.3|20719.3|20806.2|20716.2|26
1656018860000|2022-06-23 21:14:20|20807.3|20717.3|20812.6|20722.6|20812.8|20722.8|20806.5|20716.5|25
1656018870000|2022-06-23 21:14:30|20812.3|20722.3|20813.2|20723.2|20814|20724|20812|20722|27
1656018880000|2022-06-23 21:14:40|20813.7|20723.7|20812.8|20722.8|20813.7|20723.7|20811.7|20721.7|20
1656018890000|2022-06-23 21:14:50|20811.9|20721.9|20814.3|20724.3|20815|20725|20811.8|20721.8|30
1656018900000|2022-06-23 21:15:00|20814.1|20724.1|20814.4|20724.4|20814.9|20724.9|20809.8|20719.8|29
1656018910000|2022-06-23 21:15:10|20816|20726|20815.1|20725.1|20816.4|20726.4|20814.6|20724.6|26
1656018920000|2022-06-23 21:15:20|20815.2|20725.2|20814.5|20724.5|20815.5|20725.5|20814|20724|22
1656018930000|2022-06-23 21:15:30|20814.6|20724.6|20809.5|20719.5|20814.7|20724.7|20808.3|20718.3|27
1656018940000|2022-06-23 21:15:40|20809.7|20719.7|20800|20710|20809.7|20719.7|20800|20710|23
1656018950000|2022-06-23 21:15:50|20799.2|20709.2|20802.8|20712.8|20803.4|20713.4|20799.2|20709.2|32
1656018960000|2022-06-23 21:16:00|20803.1|20713.1|20804.2|20714.2|20804.4|20714.4|20802.2|20712.2|30
1656018970000|2022-06-23 21:16:10|20804.6|20714.6|20804.3|20714.3|20805.3|20715.3|20803.4|20713.4|21
1656018980000|2022-06-23 21:16:20|20804.6|20714.6|20806.4|20716.4|20806.4|20716.4|20804.5|20714.5|21
1656018990000|2022-06-23 21:16:30|20806.3|20716.3|20803.8|20713.8|20807.2|20717.2|20802.4|20712.4|29
1656019000000|2022-06-23 21:16:40|20803.7|20713.7|20804.2|20714.2|20804.7|20714.7|20803.1|20713.1|28
1656019010000|2022-06-23 21:16:50|20804.4|20714.4|20807.2|20717.2|20807.2|20717.2|20803.1|20713.1|30
1656019020000|2022-06-23 21:17:00|20806.9|20716.9|20807.8|20717.8|20807.8|20717.8|20806.5|20716.5|21
1656019030000|2022-06-23 21:17:10|20807.1|20717.1|20802.4|20712.4|20808.2|20718.2|20802.4|20712.4|22
1656019040000|2022-06-23 21:17:20|20802.1|20712.1|20801.4|20711.4|20802.9|20712.9|20799.2|20709.2|25
1656019050000|2022-06-23 21:17:30|20801.7|20711.7|20802.8|20712.8|20803.7|20713.7|20801.5|20711.5|24
1656019060000|2022-06-23 21:17:40|20802.9|20712.9|20803.6|20713.6|20803.6|20713.6|20801.3|20711.3|16
1656019070000|2022-06-23 21:17:50|20804.5|20714.5|20803.2|20713.2|20804.7|20714.7|20801.9|20711.9|18
1656019080000|2022-06-23 21:18:00|20803.1|20713.1|20801.6|20711.6|20803.1|20713.1|20801.4|20711.4|20
1656019090000|2022-06-23 21:18:10|20801.9|20711.9|20802.5|20712.5|20802.5|20712.5|20801|20711|18
1656019100000|2022-06-23 21:18:20|20801.9|20711.9|20814.6|20724.6|20814.6|20724.6|20801.2|20711.2|30
1656019110000|2022-06-23 21:18:30|20814.1|20724.1|20814.4|20724.4|20814.8|20724.8|20812.1|20722.1|24
1656019120000|2022-06-23 21:18:40|20813.5|20723.5|20818.8|20728.8|20818.8|20728.8|20813.4|20723.4|27
1656019130000|2022-06-23 21:18:50|20819.6|20729.6|20819.3|20729.3|20825.8|20735.8|20818.8|20728.8|31
1656019140000|2022-06-23 21:19:00|20820.3|20730.3|20817.6|20727.6|20820.3|20730.3|20816.5|20726.5|24
1656019150000|2022-06-23 21:19:10|20818|20728|20821.9|20731.9|20822.7|20732.7|20816.9|20726.9|29
1656019160000|2022-06-23 21:19:20|20821.8|20731.8|20823.1|20733.1|20823.2|20733.2|20821.8|20731.8|19
1656019170000|2022-06-23 21:19:30|20822.8|20732.8|20823.6|20733.6|20824.3|20734.3|20822.8|20732.8|19
1656019180000|2022-06-23 21:19:40|20823.4|20733.4|20819.2|20729.2|20823.9|20733.9|20818.7|20728.7|21
1656019190000|2022-06-23 21:19:50|20819.9|20729.9|20826.9|20736.9|20827|20737|20819.4|20729.4|21
1656019200000|2022-06-23 21:20:00|20827.5|20737.5|20831.8|20741.8|20832|20742|20825.9|20735.9|34
1656019210000|2022-06-23 21:20:10|20831.5|20741.5|20831|20741|20832.1|20742.1|20829.8|20739.8|25
1656019220000|2022-06-23 21:20:20|20830.9|20740.9|20832|20742|20832.4|20742.4|20830.1|20740.1|21
1656019230000|2022-06-23 21:20:30|20832.1|20742.1|20834.5|20744.5|20834.9|20744.9|20831|20741|30
1656019240000|2022-06-23 21:20:40|20834.8|20744.8|20835.4|20745.4|20835.4|20745.4|20833.9|20743.9|23
1656019250000|2022-06-23 21:20:50|20835.1|20745.1|20836.2|20746.2|20837|20747|20835.1|20745.1|24
1656019260000|2022-06-23 21:21:00|20835.8|20745.8|20835.8|20745.8|20835.9|20745.9|20833.8|20743.8|21
1656019270000|2022-06-23 21:21:10|20836.2|20746.2|20837.9|20747.9|20838.1|20748.1|20835.2|20745.2|32
1656019280000|2022-06-23 21:21:20|20838.1|20748.1|20838.4|20748.4|20838.5|20748.5|20837.4|20747.4|25
1656019290000|2022-06-23 21:21:30|20838.5|20748.5|20835|20745|20838.7|20748.7|20835|20745|32
1656019300000|2022-06-23 21:21:40|20834.9|20744.9|20828.6|20738.6|20834.9|20744.9|20828.6|20738.6|26
1656019310000|2022-06-23 21:21:50|20828.3|20738.3|20821.2|20731.2|20828.3|20738.3|20820.6|20730.6|24
1656019320000|2022-06-23 21:22:00|20821.3|20731.3|20823.4|20733.4|20826.5|20736.5|20821.2|20731.2|22
1656019330000|2022-06-23 21:22:10|20823.7|20733.7|20824.2|20734.2|20824.2|20734.2|20823.3|20733.3|15
1656019340000|2022-06-23 21:22:20|20824.7|20734.7|20825.4|20735.4|20825.5|20735.5|20824.6|20734.6|14
1656019350000|2022-06-23 21:22:30|20825.2|20735.2|20823.4|20733.4|20825.2|20735.2|20823.4|20733.4|20
1656019360000|2022-06-23 21:22:40|20822.7|20732.7|20819.3|20729.3|20825.6|20735.6|20818.6|20728.6|30
1656019370000|2022-06-23 21:22:50|20819.4|20729.4|20818.8|20728.8|20820.2|20730.2|20818|20728|18
1656019380000|2022-06-23 21:23:00|20821.1|20731.1|20821.6|20731.6|20822.8|20732.8|20819.7|20729.7|25
1656019390000|2022-06-23 21:23:10|20821.5|20731.5|20822.4|20732.4|20823.1|20733.1|20821.3|20731.3|17
1656019400000|2022-06-23 21:23:20|20822.3|20732.3|20823.2|20733.2|20823.2|20733.2|20821.1|20731.1|17
1656019410000|2022-06-23 21:23:30|20823.3|20733.3|20825.5|20735.5|20825.6|20735.6|20823.3|20733.3|17
1656019420000|2022-06-23 21:23:40|20825.2|20735.2|20825.2|20735.2|20827|20737|20824.6|20734.6|18
1656019430000|2022-06-23 21:23:50|20825.3|20735.3|20825.1|20735.1|20826.1|20736.1|20824.6|20734.6|9
1656019440000|2022-06-23 21:24:00|20825.2|20735.2|20824.9|20734.9|20826.3|20736.3|20824.5|20734.5|21
1656019450000|2022-06-23 21:24:10|20825.5|20735.5|20822.5|20732.5|20826.8|20736.8|20822.3|20732.3|23
1656019460000|2022-06-23 21:24:20|20823|20733|20822.8|20732.8|20823.1|20733.1|20822.4|20732.4|16
1656019470000|2022-06-23 21:24:30|20822.7|20732.7|20821.5|20731.5|20822.7|20732.7|20820.8|20730.8|16
1656019480000|2022-06-23 21:24:40|20820.8|20730.8|20820.8|20730.8|20821.5|20731.5|20820.8|20730.8|14
1656019490000|2022-06-23 21:24:50|20821.2|20731.2|20821.4|20731.4|20821.7|20731.7|20820.9|20730.9|9
1656019500000|2022-06-23 21:25:00|20821|20731|20823.3|20733.3|20824.9|20734.9|20820.6|20730.6|17
1656019510000|2022-06-23 21:25:10|20824.6|20734.6|20819.7|20729.7|20824.6|20734.6|20819.4|20729.4|21
1656019520000|2022-06-23 21:25:20|20819.2|20729.2|20819.3|20729.3|20820|20730|20817.9|20727.9|19
1656019530000|2022-06-23 21:25:30|20819.2|20729.2|20819|20729|20819.3|20729.3|20817.5|20727.5|30
1656019540000|2022-06-23 21:25:40|20818.8|20728.8|20832.2|20742.2|20832.9|20742.9|20818.7|20728.7|30
1656019550000|2022-06-23 21:25:50|20832|20742|20829.4|20739.4|20832.5|20742.5|20829.4|20739.4|27
1656019560000|2022-06-23 21:26:00|20830|20740|20828.8|20738.8|20830|20740|20827.7|20737.7|31
1656019570000|2022-06-23 21:26:10|20829.5|20739.5|20828.5|20738.5|20829.5|20739.5|20828|20738|16
1656019580000|2022-06-23 21:26:20|20828.4|20738.4|20829.1|20739.1|20829.3|20739.3|20828.4|20738.4|10
1656019590000|2022-06-23 21:26:30|20828|20738|20832.8|20742.8|20832.9|20742.9|20827.8|20737.8|29
1656019600000|2022-06-23 21:26:40|20833.7|20743.7|20832.7|20742.7|20834|20744|20832|20742|21
1656019610000|2022-06-23 21:26:50|20832.3|20742.3|20832.9|20742.9|20833.2|20743.2|20832.3|20742.3|8
1656019620000|2022-06-23 21:27:00|20832.5|20742.5|20834.1|20744.1|20834.8|20744.8|20832.5|20742.5|16
1656019630000|2022-06-23 21:27:10|20834.4|20744.4|20834.7|20744.7|20835.3|20745.3|20833.4|20743.4|21
1656019640000|2022-06-23 21:27:20|20834.9|20744.9|20834.6|20744.6|20835|20745|20833.3|20743.3|14
1656019650000|2022-06-23 21:27:30|20834.7|20744.7|20834.8|20744.8|20835.5|20745.5|20834|20744|14
1656019660000|2022-06-23 21:27:40|20835.2|20745.2|20834.8|20744.8|20835.3|20745.3|20834.7|20744.7|10
1656019670000|2022-06-23 21:27:50|20835.1|20745.1|20834.9|20744.9|20835.6|20745.6|20834.4|20744.4|20
1656019680000|2022-06-23 21:28:00|20835|20745|20834.6|20744.6|20835|20745|20834.5|20744.5|10
1656019690000|2022-06-23 21:28:10|20834.1|20744.1|20844.7|20754.7|20849.8|20759.8|20833.4|20743.4|35
1656019700000|2022-06-23 21:28:20|20844.8|20754.8|20846.3|20756.3|20846.3|20756.3|20844.8|20754.8|22
1656019710000|2022-06-23 21:28:30|20845.8|20755.8|20847.1|20757.1|20847.7|20757.7|20844.5|20754.5|23
1656019720000|2022-06-23 21:28:40|20847|20757|20846.6|20756.6|20848|20758|20845.9|20755.9|28
1656019730000|2022-06-23 21:28:50|20846.8|20756.8|20847.4|20757.4|20847.9|20757.9|20844.9|20754.9|22
1656019740000|2022-06-23 21:29:00|20847.3|20757.3|20848|20758|20848|20758|20847|20757|16
1656019750000|2022-06-23 21:29:10|20846.5|20756.5|20847.1|20757.1|20848.2|20758.2|20845.7|20755.7|21
1656019760000|2022-06-23 21:29:20|20844.9|20754.9|20847.1|20757.1|20848.9|20758.9|20844.9|20754.9|19
1656019770000|2022-06-23 21:29:30|20847|20757|20847.4|20757.4|20847.5|20757.5|20845.7|20755.7|23
1656019780000|2022-06-23 21:29:40|20846.1|20756.1|20846.5|20756.5|20848.2|20758.2|20846|20756|14
1656019790000|2022-06-23 21:29:50|20846.4|20756.4|20848|20758|20848|20758|20846.4|20756.4|8
1656019800000|2022-06-23 21:30:00|20847.9|20757.9|20848.4|20758.4|20849.1|20759.1|20847|20757|15
1656019810000|2022-06-23 21:30:10|20848.3|20758.3|20846.6|20756.6|20848.3|20758.3|20846.6|20756.6|5
1656019820000|2022-06-23 21:30:20|20848.1|20758.1|20848.3|20758.3|20849.3|20759.3|20846.6|20756.6|9
1656019830000|2022-06-23 21:30:30|20847.7|20757.7|20848.5|20758.5|20848.7|20758.7|20847.7|20757.7|14
1656019840000|2022-06-23 21:30:40|20847.9|20757.9|20848.2|20758.2|20849.4|20759.4|20847.7|20757.7|12
1656019850000|2022-06-23 21:30:50|20849|20759|20848.3|20758.3|20849.1|20759.1|20848.1|20758.1|12
1656019860000|2022-06-23 21:31:00|20848.4|20758.4|20846.7|20756.7|20848.9|20758.9|20846.7|20756.7|17
1656019870000|2022-06-23 21:31:10|20846.6|20756.6|20847.8|20757.8|20848.5|20758.5|20846.6|20756.6|11
1656019880000|2022-06-23 21:31:20|20848|20758|20850|20760|20850|20760|20847.6|20757.6|11
1656019890000|2022-06-23 21:31:30|20849.9|20759.9|20847.8|20757.8|20849.9|20759.9|20847.2|20757.2|15
1656019900000|2022-06-23 21:31:40|20848.5|20758.5|20848|20758|20848.5|20758.5|20847.4|20757.4|23
1656019910000|2022-06-23 21:31:50|20847.9|20757.9|20848.4|20758.4|20848.7|20758.7|20847.8|20757.8|12
1656019920000|2022-06-23 21:32:00|20848.3|20758.3|20847.3|20757.3|20848.8|20758.8|20847.3|20757.3|15
1656019930000|2022-06-23 21:32:10|20848.3|20758.3|20848.7|20758.7|20849|20759|20848.1|20758.1|12
1656019940000|2022-06-23 21:32:20|20848.8|20758.8|20847.4|20757.4|20848.8|20758.8|20847.3|20757.3|22
1656019950000|2022-06-23 21:32:30|20847.5|20757.5|20848.3|20758.3|20848.8|20758.8|20847.5|20757.5|10
1656019960000|2022-06-23 21:32:40|20848.4|20758.4|20848.8|20758.8|20848.8|20758.8|20847.4|20757.4|15
1656019970000|2022-06-23 21:32:50|20848.7|20758.7|20848.8|20758.8|20848.8|20758.8|20847|20757|15
1656019980000|2022-06-23 21:33:00|20848.7|20758.7|20849|20759|20849.2|20759.2|20847.9|20757.9|11
1656019990000|2022-06-23 21:33:10|20849.2|20759.2|20848.1|20758.1|20850.6|20760.6|20848.1|20758.1|9
1656020000000|2022-06-23 21:33:20|20849.1|20759.1|20849.1|20759.1|20849.6|20759.6|20849|20759|9
1656020010000|2022-06-23 21:33:30|20849.2|20759.2|20848.9|20758.9|20849.4|20759.4|20847.9|20757.9|17
1656020020000|2022-06-23 21:33:40|20849.1|20759.1|20848.8|20758.8|20849.1|20759.1|20848.4|20758.4|6
1656020030000|2022-06-23 21:33:50|20849.3|20759.3|20848.8|20758.8|20849.3|20759.3|20847.7|20757.7|5
1656020040000|2022-06-23 21:34:00|20849.3|20759.3|20848.9|20758.9|20849.8|20759.8|20848.8|20758.8|6
1656020050000|2022-06-23 21:34:10|20848.8|20758.8|20849.5|20759.5|20849.8|20759.8|20848.3|20758.3|17
1656020060000|2022-06-23 21:34:20|20849.4|20759.4|20849.3|20759.3|20849.7|20759.7|20849|20759|14
1656020070000|2022-06-23 21:34:30|20849.2|20759.2|20850.9|20760.9|20850.9|20760.9|20849.2|20759.2|12
1656020080000|2022-06-23 21:34:40|20851.1|20761.1|20849.2|20759.2|20851.1|20761.1|20848.2|20758.2|11
1656020090000|2022-06-23 21:34:50|20849.1|20759.1|20848.8|20758.8|20849.1|20759.1|20847.9|20757.9|5
1656020100000|2022-06-23 21:35:00|20849.2|20759.2|20848.5|20758.5|20850.4|20760.4|20848.1|20758.1|8
1656020110000|2022-06-23 21:35:10|20850.2|20760.2|20844.3|20754.3|20850.2|20760.2|20843.7|20753.7|16
1656020120000|2022-06-23 21:35:20|20843.8|20753.8|20829.8|20739.8|20844.3|20754.3|20829.8|20739.8|21
1656020130000|2022-06-23 21:35:30|20827.8|20737.8|20805|20715|20827.8|20737.8|20805|20715|36
1656020140000|2022-06-23 21:35:40|20804.2|20714.2|20752.8|20662.8|20804.2|20714.2|20752.8|20662.8|35
1656020150000|2022-06-23 21:35:50|20752.2|20662.2|20723.4|20633.4|20752.2|20662.2|20721.7|20631.7|38
1656020160000|2022-06-23 21:36:00|20727.3|20637.3|20779.4|20689.4|20779.4|20689.4|20726|20636|39
1656020170000|2022-06-23 21:36:10|20778.1|20688.1|20741.4|20651.4|20781.7|20691.7|20741.4|20651.4|37
1656020180000|2022-06-23 21:36:20|20740.6|20650.6|20744.3|20654.3|20744.3|20654.3|20731.5|20641.5|36
1656020190000|2022-06-23 21:36:30|20744.5|20654.5|20738.4|20648.4|20746.4|20656.4|20737.9|20647.9|32
1656020200000|2022-06-23 21:36:40|20738.8|20648.8|20743.3|20653.3|20743.7|20653.7|20737.5|20647.5|27
1656020210000|2022-06-23 21:36:50|20743.8|20653.8|20741.2|20651.2|20743.8|20653.8|20741.1|20651.1|27
1656020220000|2022-06-23 21:37:00|20741.1|20651.1|20724.9|20634.9|20741.4|20651.4|20720.8|20630.8|33
1656020230000|2022-06-23 21:37:10|20724.7|20634.7|20732.5|20642.5|20732.9|20642.9|20724.5|20634.5|28
1656020240000|2022-06-23 21:37:20|20732.8|20642.8|20735.7|20645.7|20735.8|20645.8|20730.7|20640.7|23
1656020250000|2022-06-23 21:37:30|20735.8|20645.8|20738.2|20648.2|20738.3|20648.3|20734.7|20644.7|24
1656020260000|2022-06-23 21:37:40|20737.9|20647.9|20738.5|20648.5|20738.8|20648.8|20737.7|20647.7|16
1656020270000|2022-06-23 21:37:50|20738.6|20648.6|20739.6|20649.6|20740|20650|20738.6|20648.6|15
1656020280000|2022-06-23 21:38:00|20739.2|20649.2|20739.6|20649.6|20739.9|20649.9|20737.3|20647.3|22
1656020290000|2022-06-23 21:38:10|20739|20649|20740.4|20650.4|20741.1|20651.1|20738.2|20648.2|17
1656020300000|2022-06-23 21:38:20|20738.8|20648.8|20743.4|20653.4|20743.4|20653.4|20737.2|20647.2|21
1656020310000|2022-06-23 21:38:30|20744|20654|20750.4|20660.4|20751.4|20661.4|20743.3|20653.3|35
1656020320000|2022-06-23 21:38:40|20750.8|20660.8|20762.3|20672.3|20762.9|20672.9|20749.8|20659.8|38
1656020330000|2022-06-23 21:38:50|20762.4|20672.4|20774.8|20684.8|20774.8|20684.8|20762.4|20672.4|34
1656020340000|2022-06-23 21:39:00|20775.5|20685.5|20773.1|20683.1|20775.8|20685.8|20773|20683|28
1656020350000|2022-06-23 21:39:10|20771.3|20681.3|20771.1|20681.1|20774.1|20684.1|20770.8|20680.8|28
1656020360000|2022-06-23 21:39:20|20771.2|20681.2|20770.6|20680.6|20771.9|20681.9|20769.5|20679.5|29
1656020370000|2022-06-23 21:39:30|20770.7|20680.7|20769.7|20679.7|20770.8|20680.8|20768.1|20678.1|31
1656020380000|2022-06-23 21:39:40|20769|20679|20771.3|20681.3|20771.3|20681.3|20769|20679|28
1656020390000|2022-06-23 21:39:50|20771.8|20681.8|20770.7|20680.7|20772.2|20682.2|20770.5|20680.5|21
1656020400000|2022-06-23 21:40:00|20771.7|20681.7|20769.5|20679.5|20771.7|20681.7|20769.1|20679.1|32
1656020410000|2022-06-23 21:40:10|20769.4|20679.4|20767.1|20677.1|20769.5|20679.5|20766.2|20676.2|25
1656020420000|2022-06-23 21:40:20|20767.2|20677.2|20764.3|20674.3|20767.2|20677.2|20763.5|20673.5|22
1656020430000|2022-06-23 21:40:30|20764.5|20674.5|20764|20674|20765.1|20675.1|20763.8|20673.8|21
1656020440000|2022-06-23 21:40:40|20764.4|20674.4|20762.4|20672.4|20764.4|20674.4|20761.8|20671.8|27
1656020450000|2022-06-23 21:40:50|20762.3|20672.3|20757.6|20667.6|20762.3|20672.3|20757.2|20667.2|21
1656020460000|2022-06-23 21:41:00|20757.5|20667.5|20752.3|20662.3|20758|20668|20752.2|20662.2|22
1656020470000|2022-06-23 21:41:10|20752.6|20662.6|20751|20661|20753.3|20663.3|20751|20661|25
1656020480000|2022-06-23 21:41:20|20750.8|20660.8|20748.4|20658.4|20750.8|20660.8|20746.9|20656.9|37
1656020490000|2022-06-23 21:41:30|20747.9|20657.9|20742.2|20652.2|20749.1|20659.1|20742.2|20652.2|29
1656020500000|2022-06-23 21:41:40|20741.5|20651.5|20735.5|20645.5|20742|20652|20731.9|20641.9|35
1656020510000|2022-06-23 21:41:50|20735.8|20645.8|20738.5|20648.5|20740.3|20650.3|20735.5|20645.5|33
1656020520000|2022-06-23 21:42:00|20738.6|20648.6|20732.9|20642.9|20738.6|20648.6|20732.9|20642.9|28
1656020530000|2022-06-23 21:42:10|20731.6|20641.6|20728.5|20638.5|20732.9|20642.9|20728.5|20638.5|28
1656020540000|2022-06-23 21:42:20|20727.9|20637.9|20722.1|20632.1|20729.2|20639.2|20721.9|20631.9|31
1656020550000|2022-06-23 21:42:30|20722|20632|20715.6|20625.6|20722|20632|20715.5|20625.5|28
1656020560000|2022-06-23 21:42:40|20715.7|20625.7|20717.6|20627.6|20717.6|20627.6|20711.7|20621.7|20
1656020570000|2022-06-23 21:42:50|20711.4|20621.4|20715.8|20625.8|20719.9|20629.9|20711.4|20621.4|32
1656020580000|2022-06-23 21:43:00|20716.3|20626.3|20710.9|20620.9|20717.2|20627.2|20706.4|20616.4|26
1656020590000|2022-06-23 21:43:10|20711.1|20621.1|20724.2|20634.2|20724.2|20634.2|20708.3|20618.3|36
1656020600000|2022-06-23 21:43:20|20723.9|20633.9|20731.1|20641.1|20731.3|20641.3|20723.8|20633.8|34
1656020610000|2022-06-23 21:43:30|20731.3|20641.3|20734.3|20644.3|20734.7|20644.7|20731.3|20641.3|31
1656020620000|2022-06-23 21:43:40|20734.2|20644.2|20723.3|20633.3|20734.2|20644.2|20723.3|20633.3|28
1656020630000|2022-06-23 21:43:50|20721.6|20631.6|20721.2|20631.2|20721.6|20631.6|20718.8|20628.8|29
1656020640000|2022-06-23 21:44:00|20721.1|20631.1|20728.5|20638.5|20728.5|20638.5|20720.6|20630.6|29
1656020650000|2022-06-23 21:44:10|20729.4|20639.4|20745.4|20655.4|20747.6|20657.6|20728.4|20638.4|33
1656020660000|2022-06-23 21:44:20|20748.1|20658.1|20771.8|20681.8|20771.9|20681.9|20748.1|20658.1|33
1656020670000|2022-06-23 21:44:30|20772|20682|20786.1|20696.1|20788.4|20698.4|20771.9|20681.9|37
1656020680000|2022-06-23 21:44:40|20786.2|20696.2|20764.3|20674.3|20786.5|20696.5|20763.8|20673.8|37
1656020690000|2022-06-23 21:44:50|20764.6|20674.6|20760.2|20670.2|20764.6|20674.6|20756.6|20666.6|32
1656020700000|2022-06-23 21:45:00|20760|20670|20761|20671|20763.1|20673.1|20760|20670|29
1656020710000|2022-06-23 21:45:10|20761.1|20671.1|20771.9|20681.9|20773|20683|20760.5|20670.5|28
1656020720000|2022-06-23 21:45:20|20772|20682|20781.7|20691.7|20781.8|20691.8|20772|20682|26
1656020730000|2022-06-23 21:45:30|20779.2|20689.2|20779|20689|20780.3|20690.3|20777|20687|29
1656020740000|2022-06-23 21:45:40|20779.9|20689.9|20782.6|20692.6|20783.4|20693.4|20779.8|20689.8|30
1656020750000|2022-06-23 21:45:50|20782.5|20692.5|20784.3|20694.3|20784.3|20694.3|20781.6|20691.6|30
1656020760000|2022-06-23 21:46:00|20784.2|20694.2|20780.2|20690.2|20784.5|20694.5|20780.2|20690.2|30
1656020770000|2022-06-23 21:46:10|20779.7|20689.7|20767.9|20677.9|20779.7|20689.7|20767.9|20677.9|32
1656020780000|2022-06-23 21:46:20|20770.3|20680.3|20772.2|20682.2|20774.5|20684.5|20770.3|20680.3|31
1656020790000|2022-06-23 21:46:30|20772|20682|20771.9|20681.9|20772.9|20682.9|20771.5|20681.5|20
1656020800000|2022-06-23 21:46:40|20772.6|20682.6|20771.9|20681.9|20772.6|20682.6|20770.3|20680.3|21
1656020810000|2022-06-23 21:46:50|20771.6|20681.6|20772.3|20682.3|20773|20683|20771.6|20681.6|18
1656020820000|2022-06-23 21:47:00|20772.5|20682.5|20771.2|20681.2|20774.7|20684.7|20771.2|20681.2|24
1656020830000|2022-06-23 21:47:10|20770.6|20680.6|20769.8|20679.8|20771.2|20681.2|20768.8|20678.8|26
1656020840000|2022-06-23 21:47:20|20769.9|20679.9|20752.3|20662.3|20769.9|20679.9|20752.3|20662.3|31
1656020850000|2022-06-23 21:47:30|20751.9|20661.9|20752|20662|20752.3|20662.3|20745.8|20655.8|33
1656020860000|2022-06-23 21:47:40|20752.1|20662.1|20757|20667|20759.6|20669.6|20751.6|20661.6|30
1656020870000|2022-06-23 21:47:50|20757.4|20667.4|20756.3|20666.3|20758.5|20668.5|20755.8|20665.8|16
1656020880000|2022-06-23 21:48:00|20756|20666|20755.9|20665.9|20756.5|20666.5|20755.6|20665.6|10
1656020890000|2022-06-23 21:48:10|20755.6|20665.6|20755.4|20665.4|20755.9|20665.9|20754.8|20664.8|13
1656020900000|2022-06-23 21:48:20|20755.5|20665.5|20755.2|20665.2|20755.7|20665.7|20754.4|20664.4|19
1656020910000|2022-06-23 21:48:30|20755.1|20665.1|20751.3|20661.3|20755.1|20665.1|20751.3|20661.3|19
1656020920000|2022-06-23 21:48:40|20751.1|20661.1|20748.1|20658.1|20751.2|20661.2|20748.1|20658.1|19
1656020930000|2022-06-23 21:48:50|20747.9|20657.9|20747.3|20657.3|20748.7|20658.7|20747.3|20657.3|21
1656020940000|2022-06-23 21:49:00|20747.4|20657.4|20747.2|20657.2|20747.4|20657.4|20746.9|20656.9|12
1656020950000|2022-06-23 21:49:10|20747|20657|20757.8|20667.8|20757.8|20667.8|20747|20657|18
1656020960000|2022-06-23 21:49:20|20756.8|20666.8|20756.1|20666.1|20756.8|20666.8|20754.4|20664.4|17
1656020970000|2022-06-23 21:49:30|20756.2|20666.2|20758|20668|20758|20668|20756.2|20666.2|15
1656020980000|2022-06-23 21:49:40|20758.2|20668.2|20761.8|20671.8|20762.7|20672.7|20758.1|20668.1|24
1656020990000|2022-06-23 21:49:50|20761.6|20671.6|20762|20672|20762.7|20672.7|20759|20669|19
1656021000000|2022-06-23 21:50:00|20762.2|20672.2|20763.5|20673.5|20763.9|20673.9|20760.8|20670.8|22
1656021010000|2022-06-23 21:50:10|20764.1|20674.1|20763.9|20673.9|20764.5|20674.5|20763.1|20673.1|19
1656021020000|2022-06-23 21:50:20|20762.9|20672.9|20763.1|20673.1|20765.1|20675.1|20761.8|20671.8|18
1656021030000|2022-06-23 21:50:30|20763.4|20673.4|20754|20664|20763.4|20673.4|20753.2|20663.2|27
1656021040000|2022-06-23 21:50:40|20756.1|20666.1|20753.1|20663.1|20756.5|20666.5|20752.8|20662.8|23
1656021050000|2022-06-23 21:50:50|20752.6|20662.6|20751.8|20661.8|20752.8|20662.8|20750.4|20660.4|18
1656021060000|2022-06-23 21:51:00|20751.6|20661.6|20756|20666|20757.7|20667.7|20749.5|20659.5|18
1656021070000|2022-06-23 21:51:10|20755.9|20665.9|20761.2|20671.2|20761.2|20671.2|20755.9|20665.9|29
1656021080000|2022-06-23 21:51:20|20760.9|20670.9|20758.2|20668.2|20760.9|20670.9|20757.6|20667.6|21
1656021090000|2022-06-23 21:51:30|20758.1|20668.1|20757.9|20667.9|20758.7|20668.7|20757.4|20667.4|21
1656021100000|2022-06-23 21:51:40|20757.8|20667.8|20760.5|20670.5|20760.5|20670.5|20756.8|20666.8|26
1656021110000|2022-06-23 21:51:50|20760.1|20670.1|20758.4|20668.4|20760.1|20670.1|20757.6|20667.6|21
1656021120000|2022-06-23 21:52:00|20757|20667|20759.2|20669.2|20759.7|20669.7|20757|20667|14
1656021130000|2022-06-23 21:52:10|20758.3|20668.3|20757.8|20667.8|20759.4|20669.4|20755.9|20665.9|18
1656021140000|2022-06-23 21:52:20|20755.3|20665.3|20753.5|20663.5|20756.1|20666.1|20752|20662|22
1656021150000|2022-06-23 21:52:30|20754|20664|20752.5|20662.5|20754.6|20664.6|20751.3|20661.3|22
1656021160000|2022-06-23 21:52:40|20752.1|20662.1|20751.2|20661.2|20752.8|20662.8|20751.2|20661.2|12
1656021170000|2022-06-23 21:52:50|20751.4|20661.4|20750.8|20660.8|20751.5|20661.5|20750.5|20660.5|20
1656021180000|2022-06-23 21:53:00|20750.7|20660.7|20749.6|20659.6|20753.5|20663.5|20745|20655|24
1656021190000|2022-06-23 21:53:10|20750.2|20660.2|20735.6|20645.6|20750.2|20660.2|20735.6|20645.6|34
1656021200000|2022-06-23 21:53:20|20734.3|20644.3|20731.4|20641.4|20734.3|20644.3|20729.1|20639.1|33
1656021210000|2022-06-23 21:53:30|20731.6|20641.6|20733.1|20643.1|20733.6|20643.6|20730.9|20640.9|35
1656021220000|2022-06-23 21:53:40|20733.2|20643.2|20743|20653|20744.6|20654.6|20732.7|20642.7|38
1656021230000|2022-06-23 21:53:50|20743.7|20653.7|20744.7|20654.7|20745.7|20655.7|20742.7|20652.7|30
1656021240000|2022-06-23 21:54:00|20745.9|20655.9|20746.1|20656.1|20747.3|20657.3|20744.9|20654.9|18
1656021250000|2022-06-23 21:54:10|20745.6|20655.6|20745.6|20655.6|20746.5|20656.5|20745|20655|21
1656021260000|2022-06-23 21:54:20|20745.4|20655.4|20744.1|20654.1|20745.9|20655.9|20743.7|20653.7|23
1656021270000|2022-06-23 21:54:30|20744.5|20654.5|20744.7|20654.7|20745.4|20655.4|20744.3|20654.3|15
1656021280000|2022-06-23 21:54:40|20744.6|20654.6|20744.6|20654.6|20745.4|20655.4|20744.1|20654.1|14
1656021290000|2022-06-23 21:54:50|20745|20655|20741|20651|20745.1|20655.1|20739.4|20649.4|20
1656021300000|2022-06-23 21:55:00|20740.9|20650.9|20737.3|20647.3|20740.9|20650.9|20737|20647|25
1656021310000|2022-06-23 21:55:10|20737.9|20647.9|20739.7|20649.7|20739.7|20649.7|20737.7|20647.7|24
1656021320000|2022-06-23 21:55:20|20740|20650|20740.8|20650.8|20741.2|20651.2|20739.4|20649.4|23
1656021330000|2022-06-23 21:55:30|20740.3|20650.3|20742.2|20652.2|20742.2|20652.2|20739.1|20649.1|25
1656021340000|2022-06-23 21:55:40|20742.4|20652.4|20741|20651|20742.5|20652.5|20740|20650|25
1656021350000|2022-06-23 21:55:50|20741.1|20651.1|20741|20651|20741.6|20651.6|20740.6|20650.6|21
1656021360000|2022-06-23 21:56:00|20741.1|20651.1|20741.8|20651.8|20741.9|20651.9|20741.1|20651.1|13
1656021370000|2022-06-23 21:56:10|20741.2|20651.2|20742.5|20652.5|20742.5|20652.5|20741.2|20651.2|19
1656021380000|2022-06-23 21:56:20|20742|20652|20741.4|20651.4|20742.5|20652.5|20741.2|20651.2|16
1656021390000|2022-06-23 21:56:30|20741.5|20651.5|20746.8|20656.8|20747.2|20657.2|20741.4|20651.4|19
1656021400000|2022-06-23 21:56:40|20746.9|20656.9|20754|20664|20754|20664|20746.6|20656.6|31
1656021410000|2022-06-23 21:56:50|20754.3|20664.3|20758.3|20668.3|20758.5|20668.5|20752.8|20662.8|33
1656021420000|2022-06-23 21:57:00|20758.4|20668.4|20764.3|20674.3|20764.3|20674.3|20758.4|20668.4|33
1656021430000|2022-06-23 21:57:10|20764.5|20674.5|20762.2|20672.2|20764.8|20674.8|20761.7|20671.7|22
1656021440000|2022-06-23 21:57:20|20762.4|20672.4|20752|20662|20762.5|20672.5|20749.6|20659.6|28
1656021450000|2022-06-23 21:57:30|20752.1|20662.1|20735|20645|20752.1|20662.1|20733.3|20643.3|35
1656021460000|2022-06-23 21:57:40|20735.2|20645.2|20738.5|20648.5|20740|20650|20735.2|20645.2|38
1656021470000|2022-06-23 21:57:50|20737.7|20647.7|20737.3|20647.3|20739.4|20649.4|20736.2|20646.2|30
1656021480000|2022-06-23 21:58:00|20737.4|20647.4|20740.3|20650.3|20740.3|20650.3|20736.9|20646.9|22
1656021490000|2022-06-23 21:58:10|20739.9|20649.9|20740.1|20650.1|20740.8|20650.8|20739.5|20649.5|21
1656021500000|2022-06-23 21:58:20|20740|20650|20740.9|20650.9|20741.4|20651.4|20739.5|20649.5|18
1656021510000|2022-06-23 21:58:30|20741.1|20651.1|20741.1|20651.1|20742.9|20652.9|20739.9|20649.9|25
1656021520000|2022-06-23 21:58:40|20740.2|20650.2|20730.7|20640.7|20740.2|20650.2|20728.5|20638.5|26
1656021530000|2022-06-23 21:58:50|20730.8|20640.8|20728.1|20638.1|20731|20641|20726.8|20636.8|24
1656021540000|2022-06-23 21:59:00|20729.4|20639.4|20726.1|20636.1|20729.4|20639.4|20724|20634|29
1656021550000|2022-06-23 21:59:10|20725.6|20635.6|20726|20636|20726.7|20636.7|20724.9|20634.9|20
1656021560000|2022-06-23 21:59:20|20726.1|20636.1|20724.4|20634.4|20726.1|20636.1|20719.3|20629.3|27
1656021570000|2022-06-23 21:59:30|20724.6|20634.6|20724.1|20634.1|20724.6|20634.6|20722|20632|28
1656021580000|2022-06-23 21:59:40|20723.4|20633.4|20720.8|20630.8|20724|20634|20716.3|20626.3|36
1656021590000|2022-06-23 21:59:50|20719.8|20629.8|20720.1|20630.1|20722.1|20632.1|20718|20628|30
1656021600000|2022-06-23 22:00:00|20719.8|20629.8|20721|20631|20724.7|20634.7|20715|20625|35
1656021610000|2022-06-23 22:00:10|20721.6|20631.6|20720.4|20630.4|20722.8|20632.8|20714.3|20624.3|31
1656021620000|2022-06-23 22:00:20|20721.4|20631.4|20722.7|20632.7|20722.8|20632.8|20721.4|20631.4|29
1656021630000|2022-06-23 22:00:30|20723|20633|20730.4|20640.4|20730.6|20640.6|20723|20633|31
1656021640000|2022-06-23 22:00:40|20730|20640|20729.4|20639.4|20730.6|20640.6|20724|20634|12
1656021650000|2022-06-23 22:00:50|20729|20639|20731.2|20641.2|20731.6|20641.6|20728.5|20638.5|28
1656021660000|2022-06-23 22:01:00|20730.9|20640.9|20732.1|20642.1|20732.1|20642.1|20727.8|20637.8|17
1656021670000|2022-06-23 22:01:10|20733.7|20643.7|20747|20657|20747.5|20657.5|20733.7|20643.7|32
1656021680000|2022-06-23 22:01:20|20746.5|20656.5|20747.4|20657.4|20747.8|20657.8|20742.8|20652.8|26
1656021690000|2022-06-23 22:01:30|20747.8|20657.8|20743.9|20653.9|20747.8|20657.8|20742|20652|22
1656021700000|2022-06-23 22:01:40|20744.5|20654.5|20741.3|20651.3|20744.5|20654.5|20740.8|20650.8|23
1656021710000|2022-06-23 22:01:50|20740.9|20650.9|20733.1|20643.1|20741.5|20651.5|20733.1|20643.1|22
1656021720000|2022-06-23 22:02:00|20733.4|20643.4|20731.8|20641.8|20735.9|20645.9|20730.9|20640.9|29
1656021730000|2022-06-23 22:02:10|20731.3|20641.3|20734.8|20644.8|20734.8|20644.8|20726.5|20636.5|27
1656021740000|2022-06-23 22:02:20|20734.9|20644.9|20734.2|20644.2|20735.9|20645.9|20732.8|20642.8|26
1656021750000|2022-06-23 22:02:30|20734.6|20644.6|20715.5|20625.5|20734.6|20644.6|20715.5|20625.5|36
1656021760000|2022-06-23 22:02:40|20715.4|20625.4|20727.3|20637.3|20728.1|20638.1|20715.4|20625.4|30
1656021770000|2022-06-23 22:02:50|20726.2|20636.2|20718.1|20628.1|20728.8|20638.8|20718|20628|32
1656021780000|2022-06-23 22:03:00|20719|20629|20713.4|20623.4|20719|20629|20711.7|20621.7|27
1656021790000|2022-06-23 22:03:10|20712.7|20622.7|20731.7|20641.7|20731.7|20641.7|20712.7|20622.7|27
1656021800000|2022-06-23 22:03:20|20731.8|20641.8|20733.5|20643.5|20741.8|20651.8|20731.4|20641.4|34
1656021810000|2022-06-23 22:03:30|20733|20643|20726.8|20636.8|20734.3|20644.3|20722.5|20632.5|32
1656021820000|2022-06-23 22:03:40|20727.1|20637.1|20721.7|20631.7|20729.1|20639.1|20720.6|20630.6|27
1656021830000|2022-06-23 22:03:50|20720.9|20630.9|20725.3|20635.3|20729.3|20639.3|20720.9|20630.9|31
1656021840000|2022-06-23 22:04:00|20725.5|20635.5|20739.3|20649.3|20739.3|20649.3|20724.7|20634.7|30
1656021850000|2022-06-23 22:04:10|20739.4|20649.4|20753|20663|20753|20663|20735.4|20645.4|29
1656021860000|2022-06-23 22:04:20|20748.6|20658.6|20767.8|20677.8|20768.3|20678.3|20741.5|20651.5|27
1656021870000|2022-06-23 22:04:30|20768|20678|20774.5|20684.5|20776.9|20686.9|20762.2|20672.2|37
1656021880000|2022-06-23 22:04:40|20773.1|20683.1|20769.3|20679.3|20776.7|20686.7|20765.8|20675.8|31
1656021890000|2022-06-23 22:04:50|20769.4|20679.4|20800.2|20710.2|20804.7|20714.7|20769.2|20679.2|37
1656021900000|2022-06-23 22:05:00|20798.4|20708.4|20797.6|20707.6|20804.3|20714.3|20791|20701|40
1656021910000|2022-06-23 22:05:10|20797.9|20707.9|20801|20711|20801|20711|20796.5|20706.5|38
1656021920000|2022-06-23 22:05:20|20799.1|20709.1|20769.6|20679.6|20799.9|20709.9|20769.6|20679.6|35
1656021930000|2022-06-23 22:05:30|20770.2|20680.2|20766.9|20676.9|20771.8|20681.8|20765.3|20675.3|32
1656021940000|2022-06-23 22:05:40|20767|20677|20763.5|20673.5|20767|20677|20757.8|20667.8|32
1656021950000|2022-06-23 22:05:50|20762|20672|20748.6|20658.6|20763.5|20673.5|20744.1|20654.1|35
1656021960000|2022-06-23 22:06:00|20749|20659|20759.5|20669.5|20761.6|20671.6|20747.8|20657.8|36
1656021970000|2022-06-23 22:06:10|20761.3|20671.3|20742.8|20652.8|20762.2|20672.2|20741.5|20651.5|32
1656021980000|2022-06-23 22:06:20|20742.7|20652.7|20754.1|20664.1|20755.1|20665.1|20742.1|20652.1|28
1656021990000|2022-06-23 22:06:30|20754.3|20664.3|20751.9|20661.9|20755|20665|20750.8|20660.8|29
1656022000000|2022-06-23 22:06:40|20752|20662|20742.8|20652.8|20753.2|20663.2|20738.9|20648.9|31
1656022010000|2022-06-23 22:06:50|20745.1|20655.1|20754.7|20664.7|20755.2|20665.2|20745.1|20655.1|24
1656022020000|2022-06-23 22:07:00|20754.4|20664.4|20748.8|20658.8|20754.4|20664.4|20746.5|20656.5|28
1656022030000|2022-06-23 22:07:10|20747.9|20657.9|20746.9|20656.9|20748.7|20658.7|20745.3|20655.3|27
1656022040000|2022-06-23 22:07:20|20746.8|20656.8|20753.6|20663.6|20754.4|20664.4|20746.8|20656.8|28
1656022050000|2022-06-23 22:07:30|20753.1|20663.1|20751.7|20661.7|20753.1|20663.1|20750.9|20660.9|23
1656022060000|2022-06-23 22:07:40|20752|20662|20803.2|20713.2|20806.9|20716.9|20751.7|20661.7|33
1656022070000|2022-06-23 22:07:50|20802.8|20712.8|20833.2|20743.2|20833.7|20743.7|20800.6|20710.6|29
1656022080000|2022-06-23 22:08:00|20832.5|20742.5|20819.1|20729.1|20834.7|20744.7|20818.9|20728.9|35
1656022090000|2022-06-23 22:08:10|20818.1|20728.1|20804.5|20714.5|20818.8|20728.8|20804.5|20714.5|33
1656022100000|2022-06-23 22:08:20|20805.9|20715.9|20815|20725|20820|20730|20805.3|20715.3|29
1656022110000|2022-06-23 22:08:30|20814.1|20724.1|20825.7|20735.7|20826.8|20736.8|20800.4|20710.4|33
1656022120000|2022-06-23 22:08:40|20826.6|20736.6|20830.9|20740.9|20837.2|20747.2|20824.4|20734.4|33
1656022130000|2022-06-23 22:08:50|20832.4|20742.4|20819.1|20729.1|20833.2|20743.2|20817.1|20727.1|33
1656022140000|2022-06-23 22:09:00|20820.2|20730.2|20809.9|20719.9|20820.2|20730.2|20808.8|20718.8|22
1656022150000|2022-06-23 22:09:10|20810|20720|20820.9|20730.9|20822.8|20732.8|20805.6|20715.6|32
1656022160000|2022-06-23 22:09:20|20822.5|20732.5|20809.5|20719.5|20824.8|20734.8|20807.9|20717.9|34
1656022170000|2022-06-23 22:09:30|20809.4|20719.4|20813.1|20723.1|20819.5|20729.5|20809.1|20719.1|32
1656022180000|2022-06-23 22:09:40|20810.6|20720.6|20810.7|20720.7|20813|20723|20809.3|20719.3|28
1656022190000|2022-06-23 22:09:50|20809.8|20719.8|20799.3|20709.3|20811.6|20721.6|20795.4|20705.4|30
1656022200000|2022-06-23 22:10:00|20800.5|20710.5|20804|20714|20815.4|20725.4|20799|20709|33
1656022210000|2022-06-23 22:10:10|20807.8|20717.8|20797.2|20707.2|20807.8|20717.8|20793.4|20703.4|26
1656022220000|2022-06-23 22:10:20|20797.1|20707.1|20795.2|20705.2|20798.4|20708.4|20792.4|20702.4|27
1656022230000|2022-06-23 22:10:30|20795.1|20705.1|20787.6|20697.6|20797.1|20707.1|20787.3|20697.3|21
1656022240000|2022-06-23 22:10:40|20787.4|20697.4|20786.5|20696.5|20790.1|20700.1|20785.1|20695.1|23
1656022250000|2022-06-23 22:10:50|20787.1|20697.1|20770.2|20680.2|20787.1|20697.1|20765|20675|36
1656022260000|2022-06-23 22:11:00|20769.7|20679.7|20768.7|20678.7|20769.7|20679.7|20766.5|20676.5|37
1656022270000|2022-06-23 22:11:10|20769.5|20679.5|20770.1|20680.1|20770.7|20680.7|20766.8|20676.8|36
1656022280000|2022-06-23 22:11:20|20770.5|20680.5|20766.3|20676.3|20771|20681|20765.7|20675.7|39
1656022290000|2022-06-23 22:11:30|20766.2|20676.2|20764.6|20674.6|20768.8|20678.8|20764.4|20674.4|36
1656022300000|2022-06-23 22:11:40|20764.7|20674.7|20783|20693|20783|20693|20760.3|20670.3|38
1656022310000|2022-06-23 22:11:50|20783.1|20693.1|20773.5|20683.5|20785.8|20695.8|20773.4|20683.4|31
1656022320000|2022-06-23 22:12:00|20773.4|20683.4|20776.4|20686.4|20776.4|20686.4|20766.5|20676.5|24
1656022330000|2022-06-23 22:12:10|20775.8|20685.8|20769.2|20679.2|20776.9|20686.9|20767.9|20677.9|29
1656022340000|2022-06-23 22:12:20|20769|20679|20763.5|20673.5|20769.3|20679.3|20763.5|20673.5|25
1656022350000|2022-06-23 22:12:30|20764.3|20674.3|20772.1|20682.1|20774.1|20684.1|20763.1|20673.1|30
1656022360000|2022-06-23 22:12:40|20771.8|20681.8|20768.8|20678.8|20772.3|20682.3|20763|20673|28
1656022370000|2022-06-23 22:12:50|20768.4|20678.4|20770|20680|20770.8|20680.8|20768.4|20678.4|20
1656022380000|2022-06-23 22:13:00|20770.1|20680.1|20785.5|20695.5|20787.3|20697.3|20770.1|20680.1|35
1656022390000|2022-06-23 22:13:10|20783|20693|20795.8|20705.8|20795.8|20705.8|20776.8|20686.8|38
1656022400000|2022-06-23 22:13:20|20799|20709|20813.1|20723.1|20813.1|20723.1|20796.7|20706.7|38
1656022410000|2022-06-23 22:13:30|20811.4|20721.4|20807.4|20717.4|20811.4|20721.4|20805.3|20715.3|37
1656022420000|2022-06-23 22:13:40|20808|20718|20806.5|20716.5|20810.8|20720.8|20804.8|20714.8|34
1656022430000|2022-06-23 22:13:50|20806.4|20716.4|20805.2|20715.2|20809.2|20719.2|20803.3|20713.3|29
1656022440000|2022-06-23 22:14:00|20805.5|20715.5|20798.9|20708.9|20808.8|20718.8|20797.6|20707.6|34
1656022450000|2022-06-23 22:14:10|20800.4|20710.4|20799.3|20709.3|20800.4|20710.4|20795.3|20705.3|34
1656022460000|2022-06-23 22:14:20|20799.4|20709.4|20805.3|20715.3|20805.6|20715.6|20798.9|20708.9|39
1656022470000|2022-06-23 22:14:30|20805.1|20715.1|20802.4|20712.4|20807|20717|20802.4|20712.4|25
1656022480000|2022-06-23 22:14:40|20803|20713|20799.4|20709.4|20803.1|20713.1|20794.6|20704.6|30
1656022490000|2022-06-23 22:14:50|20799.9|20709.9|20809.7|20719.7|20809.7|20719.7|20794.6|20704.6|33
1656022500000|2022-06-23 22:15:00|20810.8|20720.8|20815.4|20725.4|20818.1|20728.1|20810.8|20720.8|35
1656022510000|2022-06-23 22:15:10|20814.9|20724.9|20825.9|20735.9|20830.1|20740.1|20814.9|20724.9|36
1656022520000|2022-06-23 22:15:20|20825.7|20735.7|20818.7|20728.7|20826.7|20736.7|20817.3|20727.3|30
1656022530000|2022-06-23 22:15:30|20820.1|20730.1|20818|20728|20820.4|20730.4|20815.5|20725.5|31
1656022540000|2022-06-23 22:15:40|20817.6|20727.6|20808.5|20718.5|20817.6|20727.6|20808.5|20718.5|23
1656022550000|2022-06-23 22:15:50|20808|20718|20803.1|20713.1|20811.9|20721.9|20803.1|20713.1|31
1656022560000|2022-06-23 22:16:00|20803.7|20713.7|20799.8|20709.8|20807.2|20717.2|20799.6|20709.6|32
1656022570000|2022-06-23 22:16:10|20799.5|20709.5|20814.3|20724.3|20816|20726|20797.7|20707.7|31
1656022580000|2022-06-23 22:16:20|20815|20725|20813.4|20723.4|20819.2|20729.2|20813.4|20723.4|27
1656022590000|2022-06-23 22:16:30|20812.9|20722.9|20825.6|20735.6|20828.7|20738.7|20812.9|20722.9|36
1656022600000|2022-06-23 22:16:40|20825.1|20735.1|20833.9|20743.9|20836|20746|20825.1|20735.1|32
1656022610000|2022-06-23 22:16:50|20835.3|20745.3|20823.5|20733.5|20835.3|20745.3|20821.4|20731.4|32
1656022620000|2022-06-23 22:17:00|20823.3|20733.3|20831|20741|20832.8|20742.8|20823.3|20733.3|34
1656022630000|2022-06-23 22:17:10|20830.9|20740.9|20823.1|20733.1|20830.9|20740.9|20822.2|20732.2|27
1656022640000|2022-06-23 22:17:20|20822.5|20732.5|20821.3|20731.3|20824.3|20734.3|20821.3|20731.3|33
1656022650000|2022-06-23 22:17:30|20820.1|20730.1|20820.1|20730.1|20821.1|20731.1|20817.8|20727.8|35
1656022660000|2022-06-23 22:17:40|20820.7|20730.7|20823.7|20733.7|20823.8|20733.8|20820.1|20730.1|31
1656022670000|2022-06-23 22:17:50|20821.8|20731.8|20870.8|20780.8|20870.8|20780.8|20821.8|20731.8|33
1656022680000|2022-06-23 22:18:00|20864.9|20774.9|20876.2|20786.2|20891.1|20801.1|20864.9|20774.9|38
1656022690000|2022-06-23 22:18:10|20876|20786|20875.7|20785.7|20876|20786|20867.3|20777.3|39
1656022700000|2022-06-23 22:18:20|20879.5|20789.5|20883.3|20793.3|20888.1|20798.1|20879.5|20789.5|35
1656022710000|2022-06-23 22:18:30|20883.5|20793.5|20884|20794|20884|20794|20876.1|20786.1|37
1656022720000|2022-06-23 22:18:40|20886.5|20796.5|20897.9|20807.9|20897.9|20807.9|20886.5|20796.5|30
1656022730000|2022-06-23 22:18:50|20898.3|20808.3|20888|20798|20900.5|20810.5|20886.8|20796.8|38
1656022740000|2022-06-23 22:19:00|20887.9|20797.9|20887.9|20797.9|20888.9|20798.9|20880.8|20790.8|38
1656022750000|2022-06-23 22:19:10|20888.5|20798.5|20880.1|20790.1|20894.9|20804.9|20880.1|20790.1|37
1656022760000|2022-06-23 22:19:20|20879.9|20789.9|20865.8|20775.8|20880.4|20790.4|20865.7|20775.7|36
1656022770000|2022-06-23 22:19:30|20865.7|20775.7|20856.8|20766.8|20868.4|20778.4|20856.8|20766.8|34
1656022780000|2022-06-23 22:19:40|20858.1|20768.1|20862.1|20772.1|20862.1|20772.1|20858.1|20768.1|33
1656022790000|2022-06-23 22:19:50|20865.2|20775.2|20871.1|20781.1|20874|20784|20865.2|20775.2|37
1656022800000|2022-06-23 22:20:00|20871.3|20781.3|20850.1|20760.1|20871.5|20781.5|20850.1|20760.1|33
1656022810000|2022-06-23 22:20:10|20849.9|20759.9|20860.6|20770.6|20863.9|20773.9|20848.9|20758.9|31
1656022820000|2022-06-23 22:20:20|20860.5|20770.5|20857.7|20767.7|20860.5|20770.5|20857.6|20767.6|27
1656022830000|2022-06-23 22:20:30|20858|20768|20857|20767|20859.8|20769.8|20853.8|20763.8|35
1656022840000|2022-06-23 22:20:40|20857.2|20767.2|20847.7|20757.7|20857.2|20767.2|20847.5|20757.5|26
1656022850000|2022-06-23 22:20:50|20846.8|20756.8|20854.1|20764.1|20855.3|20765.3|20846.5|20756.5|28
1656022860000|2022-06-23 22:21:00|20853.7|20763.7|20849.2|20759.2|20854.9|20764.9|20848.3|20758.3|29
1656022870000|2022-06-23 22:21:10|20849.4|20759.4|20851.6|20761.6|20852.6|20762.6|20847.4|20757.4|26
1656022880000|2022-06-23 22:21:20|20852.3|20762.3|20842.9|20752.9|20852.7|20762.7|20842.2|20752.2|33
1656022890000|2022-06-23 22:21:30|20843.4|20753.4|20844.6|20754.6|20848.4|20758.4|20843.1|20753.1|31
1656022900000|2022-06-23 22:21:40|20845.9|20755.9|20854.6|20764.6|20860.2|20770.2|20845.9|20755.9|30
1656022910000|2022-06-23 22:21:50|20855.8|20765.8|20853.4|20763.4|20856.2|20766.2|20851.5|20761.5|29
1656022920000|2022-06-23 22:22:00|20853.6|20763.6|20866.6|20776.6|20866.6|20776.6|20853|20763|37
1656022930000|2022-06-23 22:22:10|20868|20778|20877.4|20787.4|20877.4|20787.4|20868|20778|35
1656022940000|2022-06-23 22:22:20|20877.1|20787.1|20880.9|20790.9|20880.9|20790.9|20876.7|20786.7|34
1656022950000|2022-06-23 22:22:30|20880.7|20790.7|20876.9|20786.9|20882.5|20792.5|20875.9|20785.9|36
1656022960000|2022-06-23 22:22:40|20877|20787|20870.5|20780.5|20877.4|20787.4|20868.9|20778.9|30
1656022970000|2022-06-23 22:22:50|20870.6|20780.6|20871.2|20781.2|20871.4|20781.4|20868.8|20778.8|29
1656022980000|2022-06-23 22:23:00|20871.1|20781.1|20868.5|20778.5|20871.1|20781.1|20868|20778|26
1656022990000|2022-06-23 22:23:10|20868.7|20778.7|20886.8|20796.8|20886.8|20796.8|20867.1|20777.1|31
1656023000000|2022-06-23 22:23:20|20887|20797|20893.8|20803.8|20893.8|20803.8|20882.9|20792.9|22
1656023010000|2022-06-23 22:23:30|20894.2|20804.2|20897.6|20807.6|20898|20808|20893.1|20803.1|36
1656023020000|2022-06-23 22:23:40|20897.7|20807.7|20898.9|20808.9|20903.7|20813.7|20897.7|20807.7|33
1656023030000|2022-06-23 22:23:50|20898.7|20808.7|20901.9|20811.9|20906.3|20816.3|20898.7|20808.7|27
1656023040000|2022-06-23 22:24:00|20899.7|20809.7|20891.7|20801.7|20900.4|20810.4|20891.7|20801.7|29
1656023050000|2022-06-23 22:24:10|20891|20801|20885.2|20795.2|20893.3|20803.3|20885.2|20795.2|35
1656023060000|2022-06-23 22:24:20|20884.7|20794.7|20876.2|20786.2|20884.7|20794.7|20875.3|20785.3|30
1656023070000|2022-06-23 22:24:30|20876.4|20786.4|20877.9|20787.9|20884.6|20794.6|20875.8|20785.8|33
1656023080000|2022-06-23 22:24:40|20878.3|20788.3|20877.5|20787.5|20879.4|20789.4|20877.4|20787.4|24
1656023090000|2022-06-23 22:24:50|20877|20787|20872.8|20782.8|20877|20787|20872.2|20782.2|25
1656023100000|2022-06-23 22:25:00|20872.2|20782.2|20877.8|20787.8|20879.5|20789.5|20871.9|20781.9|33
1656023110000|2022-06-23 22:25:10|20877.9|20787.9|20876.9|20786.9|20878.6|20788.6|20876.2|20786.2|30
1656023120000|2022-06-23 22:25:20|20877.2|20787.2|20880.2|20790.2|20882.5|20792.5|20877.2|20787.2|32
1656023130000|2022-06-23 22:25:30|20880.4|20790.4|20880.4|20790.4|20882.4|20792.4|20879.9|20789.9|26
1656023140000|2022-06-23 22:25:40|20881|20791|20870|20780|20882.5|20792.5|20867.8|20777.8|31
1656023150000|2022-06-23 22:25:50|20869.3|20779.3|20876.3|20786.3|20879.7|20789.7|20868.7|20778.7|37
1656023160000|2022-06-23 22:26:00|20879.5|20789.5|20868.7|20778.7|20879.5|20789.5|20867.9|20777.9|33
1656023170000|2022-06-23 22:26:10|20869.8|20779.8|20870.7|20780.7|20872.1|20782.1|20869.8|20779.8|31
1656023180000|2022-06-23 22:26:20|20870.8|20780.8|20869|20779|20871.2|20781.2|20867.9|20777.9|26
1656023190000|2022-06-23 22:26:30|20869.1|20779.1|20877.6|20787.6|20880.9|20790.9|20868.4|20778.4|32
1656023200000|2022-06-23 22:26:40|20877|20787|20892|20802|20892|20802|20876.3|20786.3|32
1656023210000|2022-06-23 22:26:50|20892.9|20802.9|20892.9|20802.9|20896.8|20806.8|20891|20801|35
1656023220000|2022-06-23 22:27:00|20892.5|20802.5|20877.2|20787.2|20894.1|20804.1|20877.2|20787.2|33
1656023230000|2022-06-23 22:27:10|20878.9|20788.9|20873|20783|20880.4|20790.4|20870.8|20780.8|25
1656023240000|2022-06-23 22:27:20|20872.9|20782.9|20874.8|20784.8|20875.7|20785.7|20870.6|20780.6|27
1656023250000|2022-06-23 22:27:30|20874.7|20784.7|20867.7|20777.7|20874.7|20784.7|20865.7|20775.7|29
1656023260000|2022-06-23 22:27:40|20867.4|20777.4|20881.1|20791.1|20883.6|20793.6|20866.7|20776.7|34
1656023270000|2022-06-23 22:27:50|20881.3|20791.3|20887|20797|20887|20797|20881.2|20791.2|30
1656023280000|2022-06-23 22:28:00|20890.5|20800.5|20889.5|20799.5|20899.2|20809.2|20889.5|20799.5|38
1656023290000|2022-06-23 22:28:10|20891.3|20801.3|20891.8|20801.8|20895.1|20805.1|20891.3|20801.3|33
1656023300000|2022-06-23 22:28:20|20891.9|20801.9|20885.5|20795.5|20893|20803|20885.5|20795.5|36
1656023310000|2022-06-23 22:28:30|20886.2|20796.2|20939.1|20849.1|20939.1|20849.1|20885.8|20795.8|31
1656023320000|2022-06-23 22:28:40|20923.3|20833.3|20942.5|20852.5|20952.9|20862.9|20923.3|20833.3|39
1656023330000|2022-06-23 22:28:50|20944.1|20854.1|20961.9|20871.9|20961.9|20871.9|20944.1|20854.1|36
1656023340000|2022-06-23 22:29:00|20962|20872|20952.2|20862.2|20962|20872|20948|20858|34
1656023350000|2022-06-23 22:29:10|20952.5|20862.5|20955.5|20865.5|20957|20867|20950.7|20860.7|33
1656023360000|2022-06-23 22:29:20|20955.2|20865.2|21000.9|20910.9|21000.9|20910.9|20955.2|20865.2|35
1656023370000|2022-06-23 22:29:30|21003.7|20913.7|21036.3|20946.3|21036.3|20946.3|21002.6|20912.6|38
1656023380000|2022-06-23 22:29:40|21037.5|20947.5|21032.9|20942.9|21043.9|20953.9|21027.8|20937.8|38
1656023390000|2022-06-23 22:29:50|21032.8|20942.8|21013.5|20923.5|21032.8|20942.8|21010.6|20920.6|38
1656023400000|2022-06-23 22:30:00|21015|20925|21036.7|20946.7|21041.8|20951.8|21015|20925|39
1656023410000|2022-06-23 22:30:10|21036.9|20946.9|21035.1|20945.1|21042.3|20952.3|21032.6|20942.6|38
1656023420000|2022-06-23 22:30:20|21038.9|20948.9|21043|20953|21046.8|20956.8|21036.9|20946.9|38
1656023430000|2022-06-23 22:30:30|21038|20948|21064.2|20974.2|21064.2|20974.2|21029.7|20939.7|32
1656023440000|2022-06-23 22:30:40|21067.7|20977.7|21082.3|20992.3|21106.4|21016.4|21067.4|20977.4|39
1656023450000|2022-06-23 22:30:50|21079.8|20989.8|21080.9|20990.9|21083.2|20993.2|21066.9|20976.9|35
1656023460000|2022-06-23 22:31:00|21085.6|20995.6|21049.1|20959.1|21085.6|20995.6|21049.1|20959.1|40
1656023470000|2022-06-23 22:31:10|21048.6|20958.6|21051.6|20961.6|21053.8|20963.8|21046.5|20956.5|39
1656023480000|2022-06-23 22:31:20|21051.8|20961.8|21045.4|20955.4|21052.6|20962.6|21043.8|20953.8|37
1656023490000|2022-06-23 22:31:30|21044.8|20954.8|21049.1|20959.1|21050|20960|21044.1|20954.1|35
1656023500000|2022-06-23 22:31:40|21046.9|20956.9|21045.7|20955.7|21049.9|20959.9|21044.4|20954.4|33
1656023510000|2022-06-23 22:31:50|21045.6|20955.6|21071.3|20981.3|21080.5|20990.5|21041.8|20951.8|39
1656023520000|2022-06-23 22:32:00|21071.2|20981.2|21123.4|21033.4|21124.9|21034.9|21067.6|20977.6|39
1656023530000|2022-06-23 22:32:10|21123.8|21033.8|21120.2|21030.2|21143.7|21053.7|21120.2|21030.2|39
1656023540000|2022-06-23 22:32:20|21119.6|21029.6|21124.1|21034.1|21128.1|21038.1|21103|21013|37
1656023550000|2022-06-23 22:32:30|21133.3|21043.3|21137|21047|21137|21047|21114|21024|39
1656023560000|2022-06-23 22:32:40|21137.2|21047.2|21141|21051|21142.2|21052.2|21133.8|21043.8|39
1656023570000|2022-06-23 22:32:50|21141.3|21051.3|21243|21153|21243.8|21153.8|21141.3|21051.3|40
1656023580000|2022-06-23 22:33:00|21243.7|21153.7|21188|21098|21244.6|21154.6|21186.5|21096.5|40
1656023590000|2022-06-23 22:33:10|21186.9|21096.9|21200.1|21110.1|21202.3|21112.3|21180.9|21090.9|38
1656023600000|2022-06-23 22:33:20|21200.7|21110.7|21178.3|21088.3|21200.7|21110.7|21174|21084|38
1656023610000|2022-06-23 22:33:30|21177.5|21087.5|21173.6|21083.6|21178.1|21088.1|21167.1|21077.1|36
1656023620000|2022-06-23 22:33:40|21175.9|21085.9|21159.1|21069.1|21181.6|21091.6|21155.5|21065.5|37
1656023630000|2022-06-23 22:33:50|21161.6|21071.6|21174.9|21084.9|21178.4|21088.4|21149.7|21059.7|39
1656023640000|2022-06-23 22:34:00|21169.3|21079.3|21184.6|21094.6|21184.6|21094.6|21158.1|21068.1|38
1656023650000|2022-06-23 22:34:10|21186.7|21096.7|21176.6|21086.6|21191.6|21101.6|21173.8|21083.8|37
1656023660000|2022-06-23 22:34:20|21175.2|21085.2|21199.8|21109.8|21202.6|21112.6|21168.6|21078.6|38
1656023670000|2022-06-23 22:34:30|21201.6|21111.6|21200.9|21110.9|21224.8|21134.8|21198.2|21108.2|35
1656023680000|2022-06-23 22:34:40|21200.6|21110.6|21168.7|21078.7|21200.6|21110.6|21166.3|21076.3|36
1656023690000|2022-06-23 22:34:50|21168.2|21078.2|21189|21099|21192.5|21102.5|21164.1|21074.1|40
1656023700000|2022-06-23 22:35:00|21187.3|21097.3|21153.1|21063.1|21187.7|21097.7|21150.8|21060.8|36
1656023710000|2022-06-23 22:35:10|21156.3|21066.3|21135.7|21045.7|21156.3|21066.3|21134.7|21044.7|36
1656023720000|2022-06-23 22:35:20|21140.3|21050.3|21118.1|21028.1|21144.1|21054.1|21118.1|21028.1|38
1656023730000|2022-06-23 22:35:30|21120|21030|21144.9|21054.9|21144.9|21054.9|21116.3|21026.3|38
1656023740000|2022-06-23 22:35:40|21143.5|21053.5|21136.2|21046.2|21144.8|21054.8|21136.2|21046.2|37
1656023750000|2022-06-23 22:35:50|21139|21049|21137.9|21047.9|21151.4|21061.4|21119|21029|40
1656023760000|2022-06-23 22:36:00|21136.5|21046.5|21118|21028|21137.4|21047.4|21110.1|21020.1|37
1656023770000|2022-06-23 22:36:10|21117.1|21027.1|21105.2|21015.2|21117.4|21027.4|21100.3|21010.3|38
1656023780000|2022-06-23 22:36:20|21100.2|21010.2|21110.3|21020.3|21111.6|21021.6|21097.5|21007.5|38
1656023790000|2022-06-23 22:36:30|21110.4|21020.4|21104.9|21014.9|21110.4|21020.4|21098.3|21008.3|36
1656023800000|2022-06-23 22:36:40|21105.6|21015.6|21114.7|21024.7|21115.9|21025.9|21097.9|21007.9|33
1656023810000|2022-06-23 22:36:50|21115|21025|21131.2|21041.2|21131.3|21041.3|21115|21025|39
1656023820000|2022-06-23 22:37:00|21131.3|21041.3|21118.3|21028.3|21131.3|21041.3|21107.8|21017.8|37
1656023830000|2022-06-23 22:37:10|21119.6|21029.6|21118.3|21028.3|21132.3|21042.3|21103.6|21013.6|39
1656023840000|2022-06-23 22:37:20|21119.2|21029.2|21108|21018|21124.9|21034.9|21106.3|21016.3|37
1656023850000|2022-06-23 22:37:30|21107.9|21017.9|21124.5|21034.5|21125.4|21035.4|21106.5|21016.5|36
1656023860000|2022-06-23 22:37:40|21123.5|21033.5|21107.1|21017.1|21123.5|21033.5|21105.4|21015.4|36
1656023870000|2022-06-23 22:37:50|21106.9|21016.9|21136.7|21046.7|21140.7|21050.7|21106.9|21016.9|34
1656023880000|2022-06-23 22:38:00|21136.5|21046.5|21119.7|21029.7|21142.8|21052.8|21119.4|21029.4|35
1656023890000|2022-06-23 22:38:10|21119.1|21029.1|21122.6|21032.6|21124.6|21034.6|21117.3|21027.3|37
1656023900000|2022-06-23 22:38:20|21121.5|21031.5|21107.1|21017.1|21123.2|21033.2|21106.2|21016.2|35
1656023910000|2022-06-23 22:38:30|21106.9|21016.9|21108.9|21018.9|21116.7|21026.7|21100.3|21010.3|35
1656023920000|2022-06-23 22:38:40|21109|21019|21115.9|21025.9|21121.9|21031.9|21106.4|21016.4|37
1656023930000|2022-06-23 22:38:50|21115.6|21025.6|21104.8|21014.8|21116.3|21026.3|21103.3|21013.3|30
1656023940000|2022-06-23 22:39:00|21103.1|21013.1|21098.9|21008.9|21105.3|21015.3|21098.5|21008.5|32
1656023950000|2022-06-23 22:39:10|21097.8|21007.8|21117.6|21027.6|21117.6|21027.6|21097|21007|30
1656023960000|2022-06-23 22:39:20|21116.2|21026.2|21122.3|21032.3|21122.6|21032.6|21116.2|21026.2|30
1656023970000|2022-06-23 22:39:30|21121.3|21031.3|21100.8|21010.8|21121.9|21031.9|21099.4|21009.4|40
1656023980000|2022-06-23 22:39:40|21099.8|21009.8|21094.4|21004.4|21109.9|21019.9|21094.4|21004.4|35
1656023990000|2022-06-23 22:39:50|21094.5|21004.5|21106.7|21016.7|21108.3|21018.3|21090.7|21000.7|36
1656024000000|2022-06-23 22:40:00|21109.1|21019.1|21111.8|21021.8|21112|21022|21104.7|21014.7|37
1656024010000|2022-06-23 22:40:10|21107.4|21017.4|21111.4|21021.4|21113|21023|21107.4|21017.4|36
1656024020000|2022-06-23 22:40:20|21111.3|21021.3|21140.1|21050.1|21140.5|21050.5|21111.3|21021.3|34
1656024030000|2022-06-23 22:40:30|21142|21052|21132.5|21042.5|21142.5|21052.5|21130|21040|36
1656024040000|2022-06-23 22:40:40|21132.6|21042.6|21143.2|21053.2|21144.7|21054.7|21132.6|21042.6|37
1656024050000|2022-06-23 22:40:50|21138|21048|21131.4|21041.4|21139|21049|21128.8|21038.8|38
1656024060000|2022-06-23 22:41:00|21132.2|21042.2|21113.2|21023.2|21132.2|21042.2|21113.2|21023.2|37
1656024070000|2022-06-23 22:41:10|21113.4|21023.4|21107.9|21017.9|21113.7|21023.7|21107.1|21017.1|35
1656024080000|2022-06-23 22:41:20|21108|21018|21112.4|21022.4|21115.1|21025.1|21107.9|21017.9|34
1656024090000|2022-06-23 22:41:30|21113.1|21023.1|21124.8|21034.8|21131.8|21041.8|21109.5|21019.5|38
1656024100000|2022-06-23 22:41:40|21125.9|21035.9|21128.2|21038.2|21130|21040|21123.8|21033.8|32
1656024110000|2022-06-23 22:41:50|21128.1|21038.1|21119.4|21029.4|21128.1|21038.1|21116.7|21026.7|32
1656024120000|2022-06-23 22:42:00|21119.8|21029.8|21117.2|21027.2|21121.6|21031.6|21117|21027|35
1656024130000|2022-06-23 22:42:10|21117.6|21027.6|21117.8|21027.8|21118|21028|21113.7|21023.7|36
1656024140000|2022-06-23 22:42:20|21117.1|21027.1|21120.5|21030.5|21122.2|21032.2|21117.1|21027.1|32
1656024150000|2022-06-23 22:42:30|21120.3|21030.3|21123.3|21033.3|21130.6|21040.6|21120.2|21030.2|39
1656024160000|2022-06-23 22:42:40|21123.7|21033.7|21128.9|21038.9|21129.6|21039.6|21121.9|21031.9|31
1656024170000|2022-06-23 22:42:50|21129.1|21039.1|21118.7|21028.7|21129.9|21039.9|21118|21028|30
1656024180000|2022-06-23 22:43:00|21118.1|21028.1|21101.2|21011.2|21118.1|21028.1|21100.8|21010.8|35
1656024190000|2022-06-23 22:43:10|21101|21011|21097.7|21007.7|21102.8|21012.8|21097.6|21007.6|30
1656024200000|2022-06-23 22:43:20|21096.9|21006.9|21092.1|21002.1|21099.4|21009.4|21091.2|21001.2|32
1656024210000|2022-06-23 22:43:30|21094.2|21004.2|21112.7|21022.7|21119|21029|21094.2|21004.2|34
1656024220000|2022-06-23 22:43:40|21112.4|21022.4|21108.6|21018.6|21112.9|21022.9|21104.5|21014.5|29
1656024230000|2022-06-23 22:43:50|21108.9|21018.9|21112.5|21022.5|21114.4|21024.4|21107.5|21017.5|30
1656024240000|2022-06-23 22:44:00|21115|21025|21103.6|21013.6|21116.5|21026.5|21103.6|21013.6|32
1656024250000|2022-06-23 22:44:10|21104.9|21014.9|21106.2|21016.2|21108.5|21018.5|21103.9|21013.9|35
1656024260000|2022-06-23 22:44:20|21106.1|21016.1|21100.3|21010.3|21106.2|21016.2|21098.9|21008.9|33
1656024270000|2022-06-23 22:44:30|21099.8|21009.8|21105.4|21015.4|21105.5|21015.5|21099.8|21009.8|30
1656024280000|2022-06-23 22:44:40|21105.8|21015.8|21110.2|21020.2|21110.4|21020.4|21105.8|21015.8|26
1656024290000|2022-06-23 22:44:50|21110.4|21020.4|21109.3|21019.3|21111.2|21021.2|21107.6|21017.6|30
1656024300000|2022-06-23 22:45:00|21108.9|21018.9|21106.7|21016.7|21111.8|21021.8|21105.8|21015.8|35
1656024310000|2022-06-23 22:45:10|21107.3|21017.3|21109.7|21019.7|21112.9|21022.9|21107.2|21017.2|33
1656024320000|2022-06-23 22:45:20|21109.8|21019.8|21116.8|21026.8|21118.1|21028.1|21109.3|21019.3|30
1656024330000|2022-06-23 22:45:30|21118.3|21028.3|21120|21030|21120.3|21030.3|21116.2|21026.2|29
1656024340000|2022-06-23 22:45:40|21120.1|21030.1|21113.6|21023.6|21120.1|21030.1|21108.1|21018.1|30
1656024350000|2022-06-23 22:45:50|21114.6|21024.6|21109.5|21019.5|21114.6|21024.6|21107.3|21017.3|33
1656024360000|2022-06-23 22:46:00|21109.3|21019.3|21104.9|21014.9|21109.5|21019.5|21103.6|21013.6|27
1656024370000|2022-06-23 22:46:10|21105.3|21015.3|21098.7|21008.7|21106|21016|21095.5|21005.5|33
1656024380000|2022-06-23 22:46:20|21099|21009|21094.5|21004.5|21099|21009|21091.5|21001.5|29
1656024390000|2022-06-23 22:46:30|21094|21004|21096.2|21006.2|21099.4|21009.4|21093.6|21003.6|35
1656024400000|2022-06-23 22:46:40|21096.1|21006.1|21096.3|21006.3|21097|21007|21092.7|21002.7|32
1656024410000|2022-06-23 22:46:50|21096.8|21006.8|21111|21021|21111.6|21021.6|21095.1|21005.1|31
1656024420000|2022-06-23 22:47:00|21110.6|21020.6|21125.7|21035.7|21125.7|21035.7|21108.1|21018.1|35
1656024430000|2022-06-23 22:47:10|21125.6|21035.6|21130.2|21040.2|21135.2|21045.2|21125.5|21035.5|35
1656024440000|2022-06-23 22:47:20|21130.1|21040.1|21136.1|21046.1|21136.7|21046.7|21129.8|21039.8|31
1656024450000|2022-06-23 22:47:30|21136.4|21046.4|21140.5|21050.5|21140.5|21050.5|21135.5|21045.5|31
1656024460000|2022-06-23 22:47:40|21141.3|21051.3|21148.6|21058.6|21152.3|21062.3|21140|21050|35
1656024470000|2022-06-23 22:47:50|21150.1|21060.1|21147.4|21057.4|21150.1|21060.1|21144.2|21054.2|33
1656024480000|2022-06-23 22:48:00|21147.1|21057.1|21164.7|21074.7|21164.7|21074.7|21147.1|21057.1|34
1656024490000|2022-06-23 22:48:10|21165.2|21075.2|21169.2|21079.2|21171.4|21081.4|21164|21074|36
1656024500000|2022-06-23 22:48:20|21169.7|21079.7|21178.9|21088.9|21181.9|21091.9|21169.7|21079.7|36
1656024510000|2022-06-23 22:48:30|21179.9|21089.9|21178.8|21088.8|21181.1|21091.1|21174|21084|31
1656024520000|2022-06-23 22:48:40|21178.9|21088.9|21172.2|21082.2|21179.2|21089.2|21169.4|21079.4|36
1656024530000|2022-06-23 22:48:50|21172.1|21082.1|21140.8|21050.8|21172.9|21082.9|21140.5|21050.5|31
1656024540000|2022-06-23 22:49:00|21141.5|21051.5|21121.7|21031.7|21143.7|21053.7|21121.7|21031.7|36
1656024550000|2022-06-23 22:49:10|21126.1|21036.1|21131.2|21041.2|21136.6|21046.6|21126.1|21036.1|38
1656024560000|2022-06-23 22:49:20|21130|21040|21124.3|21034.3|21130.1|21040.1|21124.3|21034.3|32
1656024570000|2022-06-23 22:49:30|21124.2|21034.2|21121.5|21031.5|21124.2|21034.2|21116.4|21026.4|35
1656024580000|2022-06-23 22:49:40|21124.6|21034.6|21123.5|21033.5|21126.7|21036.7|21121.5|21031.5|31
1656024590000|2022-06-23 22:49:50|21123.3|21033.3|21122.7|21032.7|21124.9|21034.9|21121.6|21031.6|28
1656024600000|2022-06-23 22:50:00|21122.8|21032.8|21117|21027|21123.7|21033.7|21116.9|21026.9|30
1656024610000|2022-06-23 22:50:10|21116.1|21026.1|21117.6|21027.6|21118.8|21028.8|21115.4|21025.4|38
1656024620000|2022-06-23 22:50:20|21117.1|21027.1|21106.7|21016.7|21117.1|21027.1|21106.7|21016.7|31
1656024630000|2022-06-23 22:50:30|21107.6|21017.6|21113|21023|21114|21024|21104.1|21014.1|30
1656024640000|2022-06-23 22:50:40|21113.7|21023.7|21113.1|21023.1|21115.1|21025.1|21111.6|21021.6|26
1656024650000|2022-06-23 22:50:50|21112.9|21022.9|21112.7|21022.7|21114.2|21024.2|21111.6|21021.6|24
1656024660000|2022-06-23 22:51:00|21112.4|21022.4|21104.8|21014.8|21112.4|21022.4|21103.2|21013.2|35
1656024670000|2022-06-23 22:51:10|21104.7|21014.7|21098.1|21008.1|21104.7|21014.7|21096.6|21006.6|37
1656024680000|2022-06-23 22:51:20|21098.2|21008.2|21099.3|21009.3|21100.2|21010.2|21097.9|21007.9|32
1656024690000|2022-06-23 22:51:30|21099.4|21009.4|21099.1|21009.1|21100.3|21010.3|21098.9|21008.9|34
1656024700000|2022-06-23 22:51:40|21099.5|21009.5|21098.1|21008.1|21099.7|21009.7|21098.1|21008.1|27
1656024710000|2022-06-23 22:51:50|21099|21009|21100.5|21010.5|21102.8|21012.8|21097.9|21007.9|29
1656024720000|2022-06-23 22:52:00|21101.9|21011.9|21098.1|21008.1|21101.9|21011.9|21095.2|21005.2|34
1656024730000|2022-06-23 22:52:10|21098.2|21008.2|21095.8|21005.8|21098.5|21008.5|21095|21005|29
1656024740000|2022-06-23 22:52:20|21095.6|21005.6|21094.1|21004.1|21096.2|21006.2|21093.1|21003.1|32
1656024750000|2022-06-23 22:52:30|21094.3|21004.3|21091.1|21001.1|21095.2|21005.2|21089.6|20999.6|27
1656024760000|2022-06-23 22:52:40|21090.3|21000.3|21095.2|21005.2|21095.4|21005.4|21087.5|20997.5|26
1656024770000|2022-06-23 22:52:50|21094.9|21004.9|21092.9|21002.9|21096.3|21006.3|21091|21001|27
1656024780000|2022-06-23 22:53:00|21091.2|21001.2|21088.2|20998.2|21092.9|21002.9|21088|20998|19
1656024790000|2022-06-23 22:53:10|21087.5|20997.5|21082.5|20992.5|21088.9|20998.9|21081.2|20991.2|29
1656024800000|2022-06-23 22:53:20|21082.4|20992.4|21075.9|20985.9|21082.4|20992.4|21074.8|20984.8|14
1656024810000|2022-06-23 22:53:30|21075.8|20985.8|21067.5|20977.5|21075.8|20985.8|21067.5|20977.5|21
1656024820000|2022-06-23 22:53:40|21067.3|20977.3|21053.6|20963.6|21067.9|20977.9|21053.6|20963.6|34
1656024830000|2022-06-23 22:53:50|21054.2|20964.2|21033|20943|21054.2|20964.2|21031.5|20941.5|40
1656024840000|2022-06-23 22:54:00|21030.2|20940.2|21036.8|20946.8|21036.8|20946.8|21028|20938|37
1656024850000|2022-06-23 22:54:10|21036.3|20946.3|21031.4|20941.4|21036.3|20946.3|21028.2|20938.2|37
1656024860000|2022-06-23 22:54:20|21030.9|20940.9|21028.5|20938.5|21031.2|20941.2|21027.6|20937.6|31
1656024870000|2022-06-23 22:54:30|21028.4|20938.4|21028.1|20938.1|21031.3|20941.3|21023.3|20933.3|31
1656024880000|2022-06-23 22:54:40|21027.7|20937.7|21021.7|20931.7|21028.1|20938.1|21020.9|20930.9|30
1656024890000|2022-06-23 22:54:50|21021.8|20931.8|21018.5|20928.5|21030.2|20940.2|21018.5|20928.5|37
1656024900000|2022-06-23 22:55:00|21018.9|20928.9|21020.2|20930.2|21022.2|20932.2|21017.9|20927.9|37
1656024910000|2022-06-23 22:55:10|21021.5|20931.5|21022.7|20932.7|21026.1|20936.1|21021.5|20931.5|31
1656024920000|2022-06-23 22:55:20|21022.4|20932.4|21024.2|20934.2|21025.3|20935.3|21017.7|20927.7|32
1656024930000|2022-06-23 22:55:30|21022.7|20932.7|21022.5|20932.5|21025.2|20935.2|21022.4|20932.4|26
1656024940000|2022-06-23 22:55:40|21021|20931|21019.9|20929.9|21022.1|20932.1|21018.9|20928.9|26
1656024950000|2022-06-23 22:55:50|21018.7|20928.7|21019.6|20929.6|21019.9|20929.9|21018|20928|29
1656024960000|2022-06-23 22:56:00|21020.3|20930.3|21014.9|20924.9|21020.3|20930.3|21014.9|20924.9|26
1656024970000|2022-06-23 22:56:10|21014.5|20924.5|21004.8|20914.8|21014.5|20924.5|21004.4|20914.4|28
1656024980000|2022-06-23 22:56:20|21005|20915|21005.9|20915.9|21005.9|20915.9|21005|20915|17
1656024990000|2022-06-23 22:56:30|21008.5|20918.5|21024|20934|21024.2|20934.2|21008.5|20918.5|35
1656025000000|2022-06-23 22:56:40|21023.8|20933.8|21034.8|20944.8|21034.8|20944.8|21019.8|20929.8|33
1656025010000|2022-06-23 22:56:50|21035.6|20945.6|21035.4|20945.4|21037.6|20947.6|21034.4|20944.4|34
1656025020000|2022-06-23 22:57:00|21034.2|20944.2|21025.3|20935.3|21034.7|20944.7|21023.1|20933.1|30
1656025030000|2022-06-23 22:57:10|21024.1|20934.1|21023.6|20933.6|21028.1|20938.1|21019.2|20929.2|33
1656025040000|2022-06-23 22:57:20|21023.9|20933.9|21013.2|20923.2|21025.3|20935.3|21013.2|20923.2|33
1656025050000|2022-06-23 22:57:30|21013.1|20923.1|21021.5|20931.5|21021.5|20931.5|21013.1|20923.1|29
1656025060000|2022-06-23 22:57:40|21021.1|20931.1|21027.1|20937.1|21027.3|20937.3|21021.1|20931.1|37
1656025070000|2022-06-23 22:57:50|21026.7|20936.7|21023.3|20933.3|21027.1|20937.1|21019.2|20929.2|36
1656025080000|2022-06-23 22:58:00|21022.8|20932.8|21015.4|20925.4|21023|20933|21015.4|20925.4|31
1656025090000|2022-06-23 22:58:10|21014.7|20924.7|21009.7|20919.7|21016.6|20926.6|21007.9|20917.9|29
1656025100000|2022-06-23 22:58:20|21010.1|20920.1|21008.1|20918.1|21010.4|20920.4|21007.1|20917.1|20
1656025110000|2022-06-23 22:58:30|21008|20918|21003.9|20913.9|21008.4|20918.4|21003.9|20913.9|23
1656025120000|2022-06-23 22:58:40|21003.8|20913.8|21007.3|20917.3|21007.8|20917.8|21003.8|20913.8|22
1656025130000|2022-06-23 22:58:50|21007.4|20917.4|21002.1|20912.1|21007.4|20917.4|21000.6|20910.6|32
1656025140000|2022-06-23 22:59:00|21002.6|20912.6|21009|20919|21010.2|20920.2|21002.6|20912.6|27
1656025150000|2022-06-23 22:59:10|21009.1|20919.1|21013.5|20923.5|21016.5|20926.5|21009|20919|35
1656025160000|2022-06-23 22:59:20|21012.6|20922.6|21008.5|20918.5|21012.8|20922.8|21006.7|20916.7|33
1656025170000|2022-06-23 22:59:30|21008.3|20918.3|21013|20923|21015|20925|21008.2|20918.2|35
1656025180000|2022-06-23 22:59:40|21013.1|20923.1|21023.7|20933.7|21030.7|20940.7|21013.1|20923.1|33
1656025190000|2022-06-23 22:59:50|21016.7|20926.7|21018.1|20928.1|21019.9|20929.9|21016.2|20926.2|30
1656025200000|2022-06-23 23:00:00|21017.8|20927.8|21015.1|20925.1|21020.1|20930.1|21009.8|20919.8|31
1656025210000|2022-06-23 23:00:10|21015.5|20925.5|21012.5|20922.5|21021.1|20931.1|21012.4|20922.4|36
1656025220000|2022-06-23 23:00:20|21012.6|20922.6|21011.6|20921.6|21013.2|20923.2|21010.1|20920.1|26
1656025230000|2022-06-23 23:00:30|21011.9|20921.9|21018|20928|21018.3|20928.3|21011.2|20921.2|20
1656025240000|2022-06-23 23:00:40|21018.8|20928.8|21017.4|20927.4|21022.6|20932.6|21016|20926|35
1656025250000|2022-06-23 23:00:50|21017.5|20927.5|21011.6|20921.6|21017.8|20927.8|21010.2|20920.2|30
1656025260000|2022-06-23 23:01:00|21012.9|20922.9|21016.2|20926.2|21019.1|20929.1|21012.9|20922.9|36
1656025270000|2022-06-23 23:01:10|21015.6|20925.6|21016.7|20926.7|21017.5|20927.5|21011.9|20921.9|33
1656025280000|2022-06-23 23:01:20|21017.1|20927.1|21017.1|20927.1|21017.4|20927.4|21013.9|20923.9|35
1656025290000|2022-06-23 23:01:30|21016.9|20926.9|21017.2|20927.2|21017.4|20927.4|21015.3|20925.3|28
1656025300000|2022-06-23 23:01:40|21017.6|20927.6|21021|20931|21022.1|20932.1|21017.5|20927.5|22
1656025310000|2022-06-23 23:01:50|21020.9|20930.9|21020.8|20930.8|21022.8|20932.8|21018.7|20928.7|33
1656025320000|2022-06-23 23:02:00|21021.5|20931.5|21022|20932|21022|20932|21015.2|20925.2|28
1656025330000|2022-06-23 23:02:10|21022.1|20932.1|21026.9|20936.9|21033.1|20943.1|21022.1|20932.1|34
1656025340000|2022-06-23 23:02:20|21027.6|20937.6|21018.5|20928.5|21028.4|20938.4|21017.2|20927.2|33
1656025350000|2022-06-23 23:02:30|21019.1|20929.1|21019.3|20929.3|21021|20931|21019.1|20929.1|27
1656025360000|2022-06-23 23:02:40|21019.4|20929.4|21018.2|20928.2|21021.5|20931.5|21018|20928|30
1656025370000|2022-06-23 23:02:50|21017.9|20927.9|21020.6|20930.6|21021|20931|21017.5|20927.5|25
1656025380000|2022-06-23 23:03:00|21020.5|20930.5|21022.5|20932.5|21023.6|20933.6|21018.1|20928.1|30
1656025390000|2022-06-23 23:03:10|21023.9|20933.9|21035.6|20945.6|21035.6|20945.6|21023.9|20933.9|36
1656025400000|2022-06-23 23:03:20|21036|20946|21031.9|20941.9|21036.7|20946.7|21031.1|20941.1|30
1656025410000|2022-06-23 23:03:30|21031.7|20941.7|21033.3|20943.3|21034.8|20944.8|21031.2|20941.2|32
1656025420000|2022-06-23 23:03:40|21033.5|20943.5|21038.8|20948.8|21040.7|20950.7|21033.3|20943.3|30
1656025430000|2022-06-23 23:03:50|21038.7|20948.7|21031.5|20941.5|21042.7|20952.7|21031.5|20941.5|29
1656025440000|2022-06-23 23:04:00|21031.6|20941.6|21030.5|20940.5|21031.6|20941.6|21027.6|20937.6|28
1656025450000|2022-06-23 23:04:10|21030.1|20940.1|21033.5|20943.5|21034.1|20944.1|21029.7|20939.7|26
1656025460000|2022-06-23 23:04:20|21033.9|20943.9|21033.1|20943.1|21034.2|20944.2|21032|20942|33
1656025470000|2022-06-23 23:04:30|21032.9|20942.9|21033.3|20943.3|21033.3|20943.3|21032|20942|27
1656025480000|2022-06-23 23:04:40|21032.7|20942.7|21038.1|20948.1|21038.7|20948.7|21032.2|20942.2|29
1656025490000|2022-06-23 23:04:50|21038.2|20948.2|21047.9|20957.9|21048.2|20958.2|21037.8|20947.8|35
1656025500000|2022-06-23 23:05:00|21048.4|20958.4|21043|20953|21048.4|20958.4|21039.6|20949.6|33
1656025510000|2022-06-23 23:05:10|21042.1|20952.1|21043.6|20953.6|21043.6|20953.6|21039.2|20949.2|33
1656025520000|2022-06-23 23:05:20|21044.2|20954.2|21044.8|20954.8|21046.3|20956.3|21042.5|20952.5|31
1656025530000|2022-06-23 23:05:30|21044.9|20954.9|21046.7|20956.7|21049.2|20959.2|21042|20952|34
1656025540000|2022-06-23 23:05:40|21047|20957|21060.3|20970.3|21061.6|20971.6|21044.9|20954.9|36
1656025550000|2022-06-23 23:05:50|21060.8|20970.8|21061.4|20971.4|21063.8|20973.8|21059.5|20969.5|33
1656025560000|2022-06-23 23:06:00|21061|20971|21066.6|20976.6|21068.8|20978.8|21056|20966|34
1656025570000|2022-06-23 23:06:10|21066.9|20976.9|21085.7|20995.7|21088.2|20998.2|21066.9|20976.9|35
1656025580000|2022-06-23 23:06:20|21084.5|20994.5|21085.8|20995.8|21088.1|20998.1|21081.1|20991.1|32
1656025590000|2022-06-23 23:06:30|21085.9|20995.9|21079.5|20989.5|21086|20996|21077|20987|35
1656025600000|2022-06-23 23:06:40|21079.1|20989.1|21070|20980|21080.1|20990.1|21069.8|20979.8|33
1656025610000|2022-06-23 23:06:50|21067|20977|21065.8|20975.8|21069|20979|21064|20974|33
1656025620000|2022-06-23 23:07:00|21064.9|20974.9|21076.9|20986.9|21078.8|20988.8|21064.3|20974.3|31
1656025630000|2022-06-23 23:07:10|21076.4|20986.4|21075.5|20985.5|21076.4|20986.4|21068.8|20978.8|36
1656025640000|2022-06-23 23:07:20|21076.6|20986.6|21072.2|20982.2|21076.6|20986.6|21071.9|20981.9|34
1656025650000|2022-06-23 23:07:30|21072.5|20982.5|21079.7|20989.7|21081.4|20991.4|21068.7|20978.7|37
1656025660000|2022-06-23 23:07:40|21079.1|20989.1|21075.2|20985.2|21079.8|20989.8|21070.8|20980.8|39
1656025670000|2022-06-23 23:07:50|21075.1|20985.1|21073.4|20983.4|21076.8|20986.8|21072.9|20982.9|34
1656025680000|2022-06-23 23:08:00|21073.6|20983.6|21078.9|20988.9|21079.7|20989.7|21072.6|20982.6|31
1656025690000|2022-06-23 23:08:10|21079.1|20989.1|21076.1|20986.1|21081.9|20991.9|21071.8|20981.8|35
1656025700000|2022-06-23 23:08:20|21076|20986|21076.1|20986.1|21076.8|20986.8|21071.8|20981.8|26
1656025710000|2022-06-23 23:08:30|21072|20982|21078|20988|21080.6|20990.6|21071|20981|34
1656025720000|2022-06-23 23:08:40|21077.8|20987.8|21079.5|20989.5|21080.6|20990.6|21076.6|20986.6|33
1656025730000|2022-06-23 23:08:50|21079.8|20989.8|21081.1|20991.1|21081.1|20991.1|21078.2|20988.2|28
1656025740000|2022-06-23 23:09:00|21082.5|20992.5|21081.4|20991.4|21084.8|20994.8|21080.9|20990.9|31
1656025750000|2022-06-23 23:09:10|21081.7|20991.7|21081.8|20991.8|21083.7|20993.7|21081.1|20991.1|21
1656025760000|2022-06-23 23:09:20|21081.9|20991.9|21086.7|20996.7|21092.5|21002.5|21081.9|20991.9|35
1656025770000|2022-06-23 23:09:30|21086.8|20996.8|21085.3|20995.3|21093.3|21003.3|21082.6|20992.6|29
1656025780000|2022-06-23 23:09:40|21084.6|20994.6|21092.5|21002.5|21092.9|21002.9|21084.6|20994.6|27
1656025790000|2022-06-23 23:09:50|21092.1|21002.1|21089.8|20999.8|21092.2|21002.2|21089.7|20999.7|24
1656025800000|2022-06-23 23:10:00|21087.6|20997.6|21085.8|20995.8|21088.1|20998.1|21083.8|20993.8|32
1656025810000|2022-06-23 23:10:10|21086.6|20996.6|21106.8|21016.8|21106.8|21016.8|21086.6|20996.6|38
1656025820000|2022-06-23 23:10:20|21105.8|21015.8|21106.3|21016.3|21115.1|21025.1|21104.1|21014.1|35
1656025830000|2022-06-23 23:10:30|21106.1|21016.1|21103.5|21013.5|21108.3|21018.3|21101.5|21011.5|35
1656025840000|2022-06-23 23:10:40|21103|21013|21099.2|21009.2|21103.6|21013.6|21099.2|21009.2|28
1656025850000|2022-06-23 23:10:50|21099|21009|21101.1|21011.1|21102.5|21012.5|21099|21009|27
1656025860000|2022-06-23 23:11:00|21100.8|21010.8|21109.3|21019.3|21111|21021|21099.5|21009.5|33
1656025870000|2022-06-23 23:11:10|21110.1|21020.1|21118|21028|21118.3|21028.3|21110.1|21020.1|36
1656025880000|2022-06-23 23:11:20|21118.1|21028.1|21134.4|21044.4|21135.9|21045.9|21118|21028|33
1656025890000|2022-06-23 23:11:30|21135.4|21045.4|21129.1|21039.1|21139.5|21049.5|21129.1|21039.1|39
1656025900000|2022-06-23 23:11:40|21128.7|21038.7|21125.1|21035.1|21129.8|21039.8|21124.3|21034.3|37
1656025910000|2022-06-23 23:11:50|21124|21034|21128.3|21038.3|21130.9|21040.9|21124|21034|29
1656025920000|2022-06-23 23:12:00|21128.2|21038.2|21121.1|21031.1|21129|21039|21120.3|21030.3|38
1656025930000|2022-06-23 23:12:10|21120.9|21030.9|21114.2|21024.2|21121|21031|21114.2|21024.2|34
1656025940000|2022-06-23 23:12:20|21118.1|21028.1|21110.4|21020.4|21121|21031|21106.6|21016.6|35
1656025950000|2022-06-23 23:12:30|21110.6|21020.6|21107|21017|21110.6|21020.6|21106.5|21016.5|31
1656025960000|2022-06-23 23:12:40|21106.2|21016.2|21099.9|21009.9|21108.2|21018.2|21098.1|21008.1|32
1656025970000|2022-06-23 23:12:50|21097|21007|21097.6|21007.6|21098.3|21008.3|21091.1|21001.1|31
1656025980000|2022-06-23 23:13:00|21097.4|21007.4|21093.3|21003.3|21097.4|21007.4|21091.5|21001.5|33
1656025990000|2022-06-23 23:13:10|21093.7|21003.7|21094.4|21004.4|21094.8|21004.8|21089.9|20999.9|34
1656026000000|2022-06-23 23:13:20|21094.8|21004.8|21095|21005|21100.2|21010.2|21094.5|21004.5|33
1656026010000|2022-06-23 23:13:30|21095.4|21005.4|21096.8|21006.8|21100.3|21010.3|21095.4|21005.4|28
1656026020000|2022-06-23 23:13:40|21095.3|21005.3|21095.3|21005.3|21096.9|21006.9|21092.3|21002.3|33
1656026030000|2022-06-23 23:13:50|21095.2|21005.2|21094.4|21004.4|21095.4|21005.4|21093.5|21003.5|26
1656026040000|2022-06-23 23:14:00|21094.1|21004.1|21099.4|21009.4|21099.4|21009.4|21093|21003|34
1656026050000|2022-06-23 23:14:10|21099.5|21009.5|21099.9|21009.9|21100.3|21010.3|21098.4|21008.4|29
1656026060000|2022-06-23 23:14:20|21100|21010|21110.5|21020.5|21111.2|21021.2|21100|21010|28
1656026070000|2022-06-23 23:14:30|21109.5|21019.5|21099.7|21009.7|21109.5|21019.5|21098.8|21008.8|31
1656026080000|2022-06-23 23:14:40|21099.6|21009.6|21096.6|21006.6|21099.8|21009.8|21095.3|21005.3|33
1656026090000|2022-06-23 23:14:50|21096.5|21006.5|21098.4|21008.4|21098.4|21008.4|21094.8|21004.8|25
1656026100000|2022-06-23 23:15:00|21097.7|21007.7|21098.2|21008.2|21099.7|21009.7|21097.6|21007.6|23
1656026110000|2022-06-23 23:15:10|21097.8|21007.8|21088.5|20998.5|21098.9|21008.9|21088.3|20998.3|32
1656026120000|2022-06-23 23:15:20|21089.2|20999.2|21092.9|21002.9|21097.3|21007.3|21089.2|20999.2|33
1656026130000|2022-06-23 23:15:30|21094.1|21004.1|21095.1|21005.1|21096.5|21006.5|21094.1|21004.1|23
1656026140000|2022-06-23 23:15:40|21094.6|21004.6|21094.7|21004.7|21095.3|21005.3|21094.6|21004.6|19
1656026150000|2022-06-23 23:15:50|21095.4|21005.4|21095|21005|21095.5|21005.5|21094.3|21004.3|18
1656026160000|2022-06-23 23:16:00|21095.2|21005.2|21093.5|21003.5|21095.2|21005.2|21093.5|21003.5|19
1656026170000|2022-06-23 23:16:10|21093|21003|21089.8|20999.8|21095.1|21005.1|21089|20999|30
1656026180000|2022-06-23 23:16:20|21089.9|20999.9|21092.3|21002.3|21093.5|21003.5|21089|20999|32
1656026190000|2022-06-23 23:16:30|21092.1|21002.1|21092.6|21002.6|21092.9|21002.9|21091.2|21001.2|30
1656026200000|2022-06-23 23:16:40|21092.7|21002.7|21093.6|21003.6|21093.6|21003.6|21091.6|21001.6|26
1656026210000|2022-06-23 23:16:50|21093.4|21003.4|21092|21002|21094|21004|21091.2|21001.2|24
1656026220000|2022-06-23 23:17:00|21092.1|21002.1|21091|21001|21092.4|21002.4|21088.9|20998.9|25
1656026230000|2022-06-23 23:17:10|21090.6|21000.6|21087.4|20997.4|21091|21001|21085.5|20995.5|34
1656026240000|2022-06-23 23:17:20|21087.3|20997.3|21085.4|20995.4|21087.3|20997.3|21084.9|20994.9|27
1656026250000|2022-06-23 23:17:30|21085.5|20995.5|21086.1|20996.1|21086.9|20996.9|21085.4|20995.4|24
1656026260000|2022-06-23 23:17:40|21085.7|20995.7|21090.5|21000.5|21092.2|21002.2|21085.7|20995.7|30
1656026270000|2022-06-23 23:17:50|21090.3|21000.3|21087.6|20997.6|21090.5|21000.5|21087|20997|30
1656026280000|2022-06-23 23:18:00|21087.7|20997.7|21086.7|20996.7|21088.1|20998.1|21086|20996|16
1656026290000|2022-06-23 23:18:10|21088.8|20998.8|21085.7|20995.7|21088.9|20998.9|21084.2|20994.2|32
1656026300000|2022-06-23 23:18:20|21085.6|20995.6|21085.6|20995.6|21086.3|20996.3|21084.5|20994.5|24
1656026310000|2022-06-23 23:18:30|21085.7|20995.7|21088.8|20998.8|21089.8|20999.8|21083.4|20993.4|17
1656026320000|2022-06-23 23:18:40|21089.8|20999.8|21080.8|20990.8|21089.8|20999.8|21080.3|20990.3|23
1656026330000|2022-06-23 23:18:50|21080.6|20990.6|21079.4|20989.4|21081|20991|21079.4|20989.4|17
1656026340000|2022-06-23 23:19:00|21080.2|20990.2|21077|20987|21080.2|20990.2|21076.8|20986.8|24
1656026350000|2022-06-23 23:19:10|21076.7|20986.7|21069.7|20979.7|21076.7|20986.7|21069.7|20979.7|24
1656026360000|2022-06-23 23:19:20|21069.8|20979.8|21071.9|20981.9|21074.4|20984.4|21069.6|20979.6|25
1656026370000|2022-06-23 23:19:30|21071.5|20981.5|21074.4|20984.4|21075.3|20985.3|21071.5|20981.5|22
1656026380000|2022-06-23 23:19:40|21074.2|20984.2|21075.2|20985.2|21075.6|20985.6|21073.5|20983.5|16
1656026390000|2022-06-23 23:19:50|21071.2|20981.2|21072.2|20982.2|21074.2|20984.2|21071.2|20981.2|25
1656026400000|2022-06-23 23:20:00|21071.7|20981.7|21075.4|20985.4|21075.9|20985.9|21071.2|20981.2|29
1656026410000|2022-06-23 23:20:10|21074.7|20984.7|21082.9|20992.9|21082.9|20992.9|21074.7|20984.7|30
1656026420000|2022-06-23 23:20:20|21083.2|20993.2|21124.3|21034.3|21125.8|21035.8|21083.2|20993.2|38
1656026430000|2022-06-23 23:20:30|21123.2|21033.2|21115.9|21025.9|21125.6|21035.6|21114.7|21024.7|32
1656026440000|2022-06-23 23:20:40|21116.4|21026.4|21125.9|21035.9|21126.4|21036.4|21116.4|21026.4|34
1656026450000|2022-06-23 23:20:50|21126.5|21036.5|21113.4|21023.4|21127|21037|21112.9|21022.9|32
1656026460000|2022-06-23 23:21:00|21113.3|21023.3|21106.4|21016.4|21113.5|21023.5|21105.9|21015.9|29
1656026470000|2022-06-23 23:21:10|21108.7|21018.7|21118.2|21028.2|21119.7|21029.7|21108.7|21018.7|35
1656026480000|2022-06-23 23:21:20|21119|21029|21118.8|21028.8|21122.2|21032.2|21116.6|21026.6|29
1656026490000|2022-06-23 23:21:30|21119.1|21029.1|21118.2|21028.2|21119.5|21029.5|21117.5|21027.5|30
1656026500000|2022-06-23 23:21:40|21117.9|21027.9|21113.4|21023.4|21118.6|21028.6|21111.1|21021.1|27
1656026510000|2022-06-23 23:21:50|21113.3|21023.3|21107.9|21017.9|21113.4|21023.4|21107.6|21017.6|20
1656026520000|2022-06-23 23:22:00|21107.8|21017.8|21120.1|21030.1|21122.3|21032.3|21107.8|21017.8|31
1656026530000|2022-06-23 23:22:10|21123|21033|21131.1|21041.1|21131.4|21041.4|21122.4|21032.4|33
1656026540000|2022-06-23 23:22:20|21132.8|21042.8|21145.1|21055.1|21146.5|21056.5|21132.2|21042.2|28
1656026550000|2022-06-23 23:22:30|21144.9|21054.9|21144.9|21054.9|21150.3|21060.3|21143.3|21053.3|34
1656026560000|2022-06-23 23:22:40|21146.1|21056.1|21162.1|21072.1|21163.4|21073.4|21145.7|21055.7|39
1656026570000|2022-06-23 23:22:50|21162.4|21072.4|21162.6|21072.6|21169.3|21079.3|21161.1|21071.1|38
1656026580000|2022-06-23 23:23:00|21164.9|21074.9|21161.7|21071.7|21167.9|21077.9|21161.4|21071.4|30
1656026590000|2022-06-23 23:23:10|21162.2|21072.2|21166.5|21076.5|21166.5|21076.5|21161|21071|27
1656026600000|2022-06-23 23:23:20|21167.6|21077.6|21191.6|21101.6|21191.6|21101.6|21164.9|21074.9|30
1656026610000|2022-06-23 23:23:30|21192.2|21102.2|21201.2|21111.2|21205.7|21115.7|21192.2|21102.2|37
1656026620000|2022-06-23 23:23:40|21201.3|21111.3|21187.3|21097.3|21201.3|21111.3|21186|21096|36
1656026630000|2022-06-23 23:23:50|21189|21099|21181.8|21091.8|21193.2|21103.2|21181.7|21091.7|36
1656026640000|2022-06-23 23:24:00|21182.3|21092.3|21164.5|21074.5|21182.3|21092.3|21164.5|21074.5|38
1656026650000|2022-06-23 23:24:10|21165.1|21075.1|21170.9|21080.9|21171.9|21081.9|21162|21072|34
1656026660000|2022-06-23 23:24:20|21170.4|21080.4|21169.2|21079.2|21170.5|21080.5|21167.1|21077.1|33
1656026670000|2022-06-23 23:24:30|21169.7|21079.7|21167.2|21077.2|21170|21080|21165.7|21075.7|27
1656026680000|2022-06-23 23:24:40|21167.1|21077.1|21168.5|21078.5|21170.3|21080.3|21165.8|21075.8|24
1656026690000|2022-06-23 23:24:50|21169.6|21079.6|21165.1|21075.1|21169.6|21079.6|21165.1|21075.1|22
1656026700000|2022-06-23 23:25:00|21165|21075|21185.7|21095.7|21187.5|21097.5|21164.1|21074.1|29
1656026710000|2022-06-23 23:25:10|21186.3|21096.3|21172.1|21082.1|21186.3|21096.3|21172.1|21082.1|35
1656026720000|2022-06-23 23:25:20|21170.8|21080.8|21165.8|21075.8|21171.6|21081.6|21165.4|21075.4|29
1656026730000|2022-06-23 23:25:30|21166.2|21076.2|21166.9|21076.9|21168.7|21078.7|21165.1|21075.1|28
1656026740000|2022-06-23 23:25:40|21166.6|21076.6|21167.7|21077.7|21169.1|21079.1|21166.6|21076.6|26
1656026750000|2022-06-23 23:25:50|21168|21078|21166.3|21076.3|21168.6|21078.6|21165.7|21075.7|33
1656026760000|2022-06-23 23:26:00|21165.9|21075.9|21165.9|21075.9|21167.3|21077.3|21165.9|21075.9|20
1656026770000|2022-06-23 23:26:10|21165.6|21075.6|21165.3|21075.3|21166.5|21076.5|21164.7|21074.7|23
1656026780000|2022-06-23 23:26:20|21165.4|21075.4|21165|21075|21166.2|21076.2|21164.7|21074.7|20
1656026790000|2022-06-23 23:26:30|21164.9|21074.9|21165.5|21075.5|21165.7|21075.7|21164.6|21074.6|21
1656026800000|2022-06-23 23:26:40|21165.3|21075.3|21166.4|21076.4|21168|21078|21164.2|21074.2|16
1656026810000|2022-06-23 23:26:50|21165.9|21075.9|21166|21076|21166.7|21076.7|21163.9|21073.9|32
1656026820000|2022-06-23 23:27:00|21165.7|21075.7|21183.9|21093.9|21184.9|21094.9|21164.1|21074.1|31
1656026830000|2022-06-23 23:27:10|21183.8|21093.8|21176|21086|21183.8|21093.8|21173.9|21083.9|31
1656026840000|2022-06-23 23:27:20|21175.7|21085.7|21177|21087|21177.7|21087.7|21174.9|21084.9|28
1656026850000|2022-06-23 23:27:30|21176.8|21086.8|21178.6|21088.6|21179.8|21089.8|21175.2|21085.2|25
1656026860000|2022-06-23 23:27:40|21178.5|21088.5|21173.5|21083.5|21178.5|21088.5|21173.5|21083.5|27
1656026870000|2022-06-23 23:27:50|21173.2|21083.2|21174.7|21084.7|21175.9|21085.9|21171|21081|24
1656026880000|2022-06-23 23:28:00|21175|21085|21182.8|21092.8|21183.2|21093.2|21175|21085|28
1656026890000|2022-06-23 23:28:10|21182.5|21092.5|21172.7|21082.7|21182.5|21092.5|21172.7|21082.7|32
1656026900000|2022-06-23 23:28:20|21172.8|21082.8|21169.9|21079.9|21172.9|21082.9|21169.1|21079.1|21
1656026910000|2022-06-23 23:28:30|21169.8|21079.8|21179.5|21089.5|21187.4|21097.4|21169.8|21079.8|21
1656026920000|2022-06-23 23:28:40|21179.9|21089.9|21175.1|21085.1|21179.9|21089.9|21169.8|21079.8|28
1656026930000|2022-06-23 23:28:50|21175|21085|21171.1|21081.1|21175.7|21085.7|21171.1|21081.1|29
1656026940000|2022-06-23 23:29:00|21171.8|21081.8|21173.4|21083.4|21174.9|21084.9|21171.6|21081.6|31
1656026950000|2022-06-23 23:29:10|21173.2|21083.2|21187.6|21097.6|21187.6|21097.6|21173.2|21083.2|25
1656026960000|2022-06-23 23:29:20|21187.7|21097.7|21175.8|21085.8|21188.3|21098.3|21175.8|21085.8|33
1656026970000|2022-06-23 23:29:30|21176|21086|21175.8|21085.8|21180.8|21090.8|21175.8|21085.8|29
1656026980000|2022-06-23 23:29:40|21176.5|21086.5|21178.4|21088.4|21179.9|21089.9|21175.4|21085.4|31
1656026990000|2022-06-23 23:29:50|21178.2|21088.2|21179.1|21089.1|21179.7|21089.7|21178.2|21088.2|25
1656027000000|2022-06-23 23:30:00|21179.5|21089.5|21175.4|21085.4|21180.5|21090.5|21167.9|21077.9|35
1656027010000|2022-06-23 23:30:10|21177.7|21087.7|21190.7|21100.7|21191.7|21101.7|21177.5|21087.5|35
1656027020000|2022-06-23 23:30:20|21190.6|21100.6|21189.8|21099.8|21191.5|21101.5|21187|21097|32
1656027030000|2022-06-23 23:30:30|21189.1|21099.1|21189.4|21099.4|21190.1|21100.1|21187.4|21097.4|31
1656027040000|2022-06-23 23:30:40|21189.5|21099.5|21191|21101|21191.6|21101.6|21189.2|21099.2|26
1656027050000|2022-06-23 23:30:50|21191.2|21101.2|21190|21100|21192.9|21102.9|21190|21100|23
1656027060000|2022-06-23 23:31:00|21188.4|21098.4|21192.7|21102.7|21193.1|21103.1|21186.9|21096.9|33
1656027070000|2022-06-23 23:31:10|21192.8|21102.8|21209.2|21119.2|21209.2|21119.2|21192.6|21102.6|34
1656027080000|2022-06-23 23:31:20|21209.3|21119.3|21220|21130|21220|21130|21208|21118|37
1656027090000|2022-06-23 23:31:30|21219.6|21129.6|21221|21131|21221|21131|21214.8|21124.8|39
1656027100000|2022-06-23 23:31:40|21222.6|21132.6|21218.3|21128.3|21231.3|21141.3|21218.3|21128.3|39
1656027110000|2022-06-23 23:31:50|21218.9|21128.9|21218.7|21128.7|21224.1|21134.1|21216.6|21126.6|36
1656027120000|2022-06-23 23:32:00|21218.4|21128.4|21213.1|21123.1|21219|21129|21212.9|21122.9|35
1656027130000|2022-06-23 23:32:10|21212.6|21122.6|21214.4|21124.4|21216.1|21126.1|21210.7|21120.7|30
1656027140000|2022-06-23 23:32:20|21218.1|21128.1|21215|21125|21219|21129|21213.1|21123.1|34
1656027150000|2022-06-23 23:32:30|21215.1|21125.1|21208.2|21118.2|21215.1|21125.1|21208.2|21118.2|27
1656027160000|2022-06-23 23:32:40|21207.7|21117.7|21196.4|21106.4|21211.1|21121.1|21193|21103|33
1656027170000|2022-06-23 23:32:50|21196.5|21106.5|21185|21095|21196.5|21106.5|21184.6|21094.6|34
1656027180000|2022-06-23 23:33:00|21185.4|21095.4|21188.8|21098.8|21190.5|21100.5|21182|21092|35
1656027190000|2022-06-23 23:33:10|21186.8|21096.8|21189.2|21099.2|21190.8|21100.8|21186.7|21096.7|33
1656027200000|2022-06-23 23:33:20|21190.1|21100.1|21180.7|21090.7|21190.1|21100.1|21180.5|21090.5|27
1656027210000|2022-06-23 23:33:30|21181|21091|21177.1|21087.1|21181.3|21091.3|21177|21087|26
1656027220000|2022-06-23 23:33:40|21177.4|21087.4|21174.6|21084.6|21178|21088|21174.4|21084.4|22
1656027230000|2022-06-23 23:33:50|21174.5|21084.5|21173.3|21083.3|21174.5|21084.5|21173.2|21083.2|21
1656027240000|2022-06-23 23:34:00|21173.2|21083.2|21174.4|21084.4|21176.3|21086.3|21172.7|21082.7|23
1656027250000|2022-06-23 23:34:10|21174.8|21084.8|21190.8|21100.8|21190.8|21100.8|21174.2|21084.2|23
1656027260000|2022-06-23 23:34:20|21186.2|21096.2|21191.7|21101.7|21191.7|21101.7|21186.2|21096.2|34
1656027270000|2022-06-23 23:34:30|21192.9|21102.9|21185.4|21095.4|21193|21103|21185.1|21095.1|34
1656027280000|2022-06-23 23:34:40|21185.5|21095.5|21183|21093|21186.2|21096.2|21182.2|21092.2|31
1656027290000|2022-06-23 23:34:50|21182.9|21092.9|21180.3|21090.3|21182.9|21092.9|21180|21090|28
1656027300000|2022-06-23 23:35:00|21180.5|21090.5|21183.8|21093.8|21184.5|21094.5|21179.4|21089.4|26
1656027310000|2022-06-23 23:35:10|21183.9|21093.9|21204|21114|21204|21114|21183.7|21093.7|22
1656027320000|2022-06-23 23:35:20|21205.6|21115.6|21197.9|21107.9|21206.5|21116.5|21197.3|21107.3|35
1656027330000|2022-06-23 23:35:30|21198.6|21108.6|21181.7|21091.7|21198.6|21108.6|21181.7|21091.7|29
1656027340000|2022-06-23 23:35:40|21182.8|21092.8|21167.9|21077.9|21182.8|21092.8|21167.6|21077.6|34
1656027350000|2022-06-23 23:35:50|21168.1|21078.1|21134.2|21044.2|21168.1|21078.1|21134.2|21044.2|39
1656027360000|2022-06-23 23:36:00|21134.4|21044.4|21145.1|21055.1|21148|21058|21131.9|21041.9|37
1656027370000|2022-06-23 23:36:10|21145.2|21055.2|21147.6|21057.6|21149.5|21059.5|21144.9|21054.9|34
1656027380000|2022-06-23 23:36:20|21147.5|21057.5|21145|21055|21148|21058|21143.3|21053.3|29
1656027390000|2022-06-23 23:36:30|21144.9|21054.9|21155.7|21065.7|21155.9|21065.9|21142.5|21052.5|33
1656027400000|2022-06-23 23:36:40|21155.1|21065.1|21150.9|21060.9|21155.4|21065.4|21150.9|21060.9|24
1656027410000|2022-06-23 23:36:50|21150.4|21060.4|21150.1|21060.1|21153.3|21063.3|21150.1|21060.1|27
1656027420000|2022-06-23 23:37:00|21150|21060|21152.9|21062.9|21153|21063|21150|21060|24
1656027430000|2022-06-23 23:37:10|21153.8|21063.8|21149.8|21059.8|21156|21066|21149.1|21059.1|32
1656027440000|2022-06-23 23:37:20|21149.7|21059.7|21158.9|21068.9|21161.6|21071.6|21149.7|21059.7|34
1656027450000|2022-06-23 23:37:30|21159.7|21069.7|21154.6|21064.6|21159.7|21069.7|21152.2|21062.2|27
1656027460000|2022-06-23 23:37:40|21156|21066|21154.7|21064.7|21156.1|21066.1|21153.2|21063.2|29
1656027470000|2022-06-23 23:37:50|21155.1|21065.1|21154.6|21064.6|21155.1|21065.1|21153.1|21063.1|22
1656027480000|2022-06-23 23:38:00|21155.1|21065.1|21166.1|21076.1|21170.2|21080.2|21155.1|21065.1|30
1656027490000|2022-06-23 23:38:10|21166.3|21076.3|21166.3|21076.3|21168.3|21078.3|21165.2|21075.2|29
1656027500000|2022-06-23 23:38:20|21167.4|21077.4|21164.6|21074.6|21168|21078|21163.9|21073.9|26
1656027510000|2022-06-23 23:38:30|21164.7|21074.7|21169|21079|21169.9|21079.9|21164.7|21074.7|20
1656027520000|2022-06-23 23:38:40|21168.9|21078.9|21171.5|21081.5|21176.3|21086.3|21168.9|21078.9|30
1656027530000|2022-06-23 23:38:50|21171.6|21081.6|21165.4|21075.4|21171.6|21081.6|21165.4|21075.4|21
1656027540000|2022-06-23 23:39:00|21168|21078|21173.6|21083.6|21173.8|21083.8|21167.6|21077.6|35
1656027550000|2022-06-23 23:39:10|21173.7|21083.7|21168.5|21078.5|21174.3|21084.3|21165.1|21075.1|33
1656027560000|2022-06-23 23:39:20|21168.4|21078.4|21169.2|21079.2|21171.6|21081.6|21167.5|21077.5|23
1656027570000|2022-06-23 23:39:30|21168.9|21078.9|21166.7|21076.7|21170.5|21080.5|21165.9|21075.9|32
1656027580000|2022-06-23 23:39:40|21166.5|21076.5|21159.9|21069.9|21167|21077|21159|21069|31
1656027590000|2022-06-23 23:39:50|21159.8|21069.8|21152.4|21062.4|21160|21070|21151.8|21061.8|23
1656027600000|2022-06-23 23:40:00|21152.7|21062.7|21153.1|21063.1|21153.1|21063.1|21152.2|21062.2|19
1656027610000|2022-06-23 23:40:10|21150.9|21060.9|21155.7|21065.7|21162.8|21072.8|21150.9|21060.9|36
1656027620000|2022-06-23 23:40:20|21156|21066|21149.5|21059.5|21157.1|21067.1|21148.9|21058.9|28
1656027630000|2022-06-23 23:40:30|21149.9|21059.9|21152.5|21062.5|21152.5|21062.5|21147.6|21057.6|30
1656027640000|2022-06-23 23:40:40|21152.4|21062.4|21156.5|21066.5|21156.5|21066.5|21151.6|21061.6|26
1656027650000|2022-06-23 23:40:50|21157|21067|21152.6|21062.6|21159.1|21069.1|21152.2|21062.2|26
1656027660000|2022-06-23 23:41:00|21152.3|21062.3|21164.1|21074.1|21164.1|21074.1|21152.1|21062.1|32
1656027670000|2022-06-23 23:41:10|21164.8|21074.8|21166.2|21076.2|21172.2|21082.2|21163.7|21073.7|37
1656027680000|2022-06-23 23:41:20|21166.3|21076.3|21164.7|21074.7|21166.5|21076.5|21158.5|21068.5|33
1656027690000|2022-06-23 23:41:30|21164.8|21074.8|21166.6|21076.6|21169.8|21079.8|21162.2|21072.2|34
1656027700000|2022-06-23 23:41:40|21166|21076|21167.3|21077.3|21170.1|21080.1|21165.9|21075.9|29
1656027710000|2022-06-23 23:41:50|21167.2|21077.2|21167|21077|21168.6|21078.6|21163.8|21073.8|31
1656027720000|2022-06-23 23:42:00|21167.2|21077.2|21162.6|21072.6|21167.4|21077.4|21162.2|21072.2|32
1656027730000|2022-06-23 23:42:10|21162.2|21072.2|21156.6|21066.6|21163.2|21073.2|21156.6|21066.6|37
1656027740000|2022-06-23 23:42:20|21157.4|21067.4|21155.2|21065.2|21157.4|21067.4|21152.5|21062.5|31
1656027750000|2022-06-23 23:42:30|21155.4|21065.4|21155.7|21065.7|21156.8|21066.8|21154|21064|24
1656027760000|2022-06-23 23:42:40|21156.3|21066.3|21149.3|21059.3|21156.3|21066.3|21148.1|21058.1|29
1656027770000|2022-06-23 23:42:50|21148.6|21058.6|21112.5|21022.5|21148.6|21058.6|21112.5|21022.5|36
1656027780000|2022-06-23 23:43:00|21111.7|21021.7|21122.6|21032.6|21126.6|21036.6|21111.7|21021.7|38
1656027790000|2022-06-23 23:43:10|21122|21032|21124.2|21034.2|21126|21036|21122|21032|30
1656027800000|2022-06-23 23:43:20|21124|21034|21113.1|21023.1|21124|21034|21111.7|21021.7|36
1656027810000|2022-06-23 23:43:30|21114|21024|21118.9|21028.9|21119|21029|21114|21024|33
1656027820000|2022-06-23 23:43:40|21119.9|21029.9|21123.3|21033.3|21123.3|21033.3|21119.9|21029.9|37
1656027830000|2022-06-23 23:43:50|21118|21028|21119.5|21029.5|21121.6|21031.6|21118|21028|31
1656027840000|2022-06-23 23:44:00|21118.8|21028.8|21119.9|21029.9|21121|21031|21118.7|21028.7|28
1656027850000|2022-06-23 23:44:10|21119.7|21029.7|21118.7|21028.7|21125.5|21035.5|21117.4|21027.4|32
1656027860000|2022-06-23 23:44:20|21118.1|21028.1|21119.5|21029.5|21121.8|21031.8|21118.1|21028.1|30
1656027870000|2022-06-23 23:44:30|21120.1|21030.1|21119.5|21029.5|21122.8|21032.8|21119.2|21029.2|31
1656027880000|2022-06-23 23:44:40|21119.4|21029.4|21118.6|21028.6|21121|21031|21118.1|21028.1|28
1656027890000|2022-06-23 23:44:50|21118.4|21028.4|21122.8|21032.8|21124.7|21034.7|21118.2|21028.2|28
1656027900000|2022-06-23 23:45:00|21122.9|21032.9|21128.5|21038.5|21131.6|21041.6|21121.9|21031.9|35
1656027910000|2022-06-23 23:45:10|21129|21039|21126.8|21036.8|21131.6|21041.6|21125.9|21035.9|38
1656027920000|2022-06-23 23:45:20|21126.2|21036.2|21124.4|21034.4|21127.6|21037.6|21124.4|21034.4|28
1656027930000|2022-06-23 23:45:30|21124.8|21034.8|21123.1|21033.1|21126.2|21036.2|21120.9|21030.9|23
1656027940000|2022-06-23 23:45:40|21122.8|21032.8|21126.9|21036.9|21126.9|21036.9|21122.5|21032.5|30
1656027950000|2022-06-23 23:45:50|21127|21037|21121.1|21031.1|21127.2|21037.2|21121|21031|22
1656027960000|2022-06-23 23:46:00|21121.2|21031.2|21131.2|21041.2|21131.2|21041.2|21121.2|21031.2|28
1656027970000|2022-06-23 23:46:10|21130.2|21040.2|21129.7|21039.7|21131.5|21041.5|21125.3|21035.3|29
1656027980000|2022-06-23 23:46:20|21129.8|21039.8|21138.4|21048.4|21138.7|21048.7|21129.8|21039.8|28
1656027990000|2022-06-23 23:46:30|21137.5|21047.5|21131.4|21041.4|21138.6|21048.6|21131.4|21041.4|35
1656028000000|2022-06-23 23:46:40|21130.6|21040.6|21125.8|21035.8|21130.6|21040.6|21123.2|21033.2|32
1656028010000|2022-06-23 23:46:50|21126|21036|21129.3|21039.3|21130.5|21040.5|21126|21036|28
1656028020000|2022-06-23 23:47:00|21129.5|21039.5|21133.1|21043.1|21133.9|21043.9|21127.9|21037.9|28
1656028030000|2022-06-23 23:47:10|21133.9|21043.9|21128.9|21038.9|21134.3|21044.3|21127|21037|29
1656028040000|2022-06-23 23:47:20|21128.5|21038.5|21128.2|21038.2|21129.8|21039.8|21127.6|21037.6|30
1656028050000|2022-06-23 23:47:30|21128.6|21038.6|21131.2|21041.2|21131.2|21041.2|21127.8|21037.8|21
1656028060000|2022-06-23 23:47:40|21129.1|21039.1|21128.7|21038.7|21129.6|21039.6|21126.1|21036.1|24
1656028070000|2022-06-23 23:47:50|21128.2|21038.2|21130.9|21040.9|21130.9|21040.9|21127.9|21037.9|14
1656028080000|2022-06-23 23:48:00|21130.1|21040.1|21129.3|21039.3|21133|21043|21129|21039|25
1656028090000|2022-06-23 23:48:10|21129.2|21039.2|21128.2|21038.2|21130|21040|21123.9|21033.9|36
1656028100000|2022-06-23 23:48:20|21128.3|21038.3|21133.2|21043.2|21133.2|21043.2|21128.3|21038.3|28
1656028110000|2022-06-23 23:48:30|21133|21043|21136.9|21046.9|21136.9|21046.9|21133|21043|33
1656028120000|2022-06-23 23:48:40|21136.1|21046.1|21130|21040|21137.3|21047.3|21130|21040|26
1656028130000|2022-06-23 23:48:50|21131.6|21041.6|21120.1|21030.1|21131.6|21041.6|21120.1|21030.1|25
1656028140000|2022-06-23 23:49:00|21122|21032|21117.5|21027.5|21125.1|21035.1|21117.1|21027.1|31
1656028150000|2022-06-23 23:49:10|21118|21028|21131.9|21041.9|21133.1|21043.1|21117.8|21027.8|26
1656028160000|2022-06-23 23:49:20|21131.7|21041.7|21118.8|21028.8|21133|21043|21118.8|21028.8|29
1656028170000|2022-06-23 23:49:30|21118.9|21028.9|21120.7|21030.7|21122.2|21032.2|21118.9|21028.9|28
1656028180000|2022-06-23 23:49:40|21121.1|21031.1|21120.5|21030.5|21122.4|21032.4|21120.5|21030.5|16
1656028190000|2022-06-23 23:49:50|21121.1|21031.1|21120.6|21030.6|21121.9|21031.9|21120.3|21030.3|17
1656028200000|2022-06-23 23:50:00|21120.4|21030.4|21125.9|21035.9|21126|21036|21120.4|21030.4|25
1656028210000|2022-06-23 23:50:10|21126.3|21036.3|21128.1|21038.1|21128.1|21038.1|21126.3|21036.3|22
1656028220000|2022-06-23 23:50:20|21127.3|21037.3|21119|21029|21128.4|21038.4|21119|21029|23
1656028230000|2022-06-23 23:50:30|21118.9|21028.9|21114.2|21024.2|21119.1|21029.1|21114.2|21024.2|21
1656028240000|2022-06-23 23:50:40|21114.4|21024.4|21121|21031|21123|21033|21114.2|21024.2|21
1656028250000|2022-06-23 23:50:50|21120.5|21030.5|21116.6|21026.6|21120.5|21030.5|21115.9|21025.9|24
1656028260000|2022-06-23 23:51:00|21117.1|21027.1|21116.5|21026.5|21117.1|21027.1|21115.8|21025.8|22
1656028270000|2022-06-23 23:51:10|21115.8|21025.8|21118.9|21028.9|21121.8|21031.8|21115.8|21025.8|29
1656028280000|2022-06-23 23:51:20|21119.6|21029.6|21117.9|21027.9|21120.8|21030.8|21116.8|21026.8|31
1656028290000|2022-06-23 23:51:30|21118.1|21028.1|21119.1|21029.1|21120.1|21030.1|21117.7|21027.7|25
1656028300000|2022-06-23 23:51:40|21119.2|21029.2|21099.5|21009.5|21120.2|21030.2|21099.3|21009.3|26
1656028310000|2022-06-23 23:51:50|21099.9|21009.9|21091.1|21001.1|21101.5|21011.5|21091.1|21001.1|28
1656028320000|2022-06-23 23:52:00|21091.3|21001.3|21099.8|21009.8|21102.1|21012.1|21089.6|20999.6|34
1656028330000|2022-06-23 23:52:10|21099.6|21009.6|21106.1|21016.1|21106.4|21016.4|21099.6|21009.6|35
1656028340000|2022-06-23 23:52:20|21108.3|21018.3|21112.1|21022.1|21116.2|21026.2|21106.1|21016.1|35
1656028350000|2022-06-23 23:52:30|21112.3|21022.3|21114.5|21024.5|21115.7|21025.7|21111.6|21021.6|30
1656028360000|2022-06-23 23:52:40|21114.9|21024.9|21115.3|21025.3|21116.3|21026.3|21114.2|21024.2|24
1656028370000|2022-06-23 23:52:50|21115.9|21025.9|21115.1|21025.1|21116.5|21026.5|21113|21023|26
1656028380000|2022-06-23 23:53:00|21115.2|21025.2|21112.6|21022.6|21117.1|21027.1|21111.7|21021.7|32
1656028390000|2022-06-23 23:53:10|21112.3|21022.3|21114.9|21024.9|21117.2|21027.2|21112.1|21022.1|26
1656028400000|2022-06-23 23:53:20|21113.8|21023.8|21117.2|21027.2|21117.8|21027.8|21112.8|21022.8|33
1656028410000|2022-06-23 23:53:30|21116|21026|21119.7|21029.7|21120.2|21030.2|21114.6|21024.6|29
1656028420000|2022-06-23 23:53:40|21119.1|21029.1|21134.2|21044.2|21134.3|21044.3|21115.5|21025.5|29
1656028430000|2022-06-23 23:53:50|21133.8|21043.8|21133.9|21043.9|21135.1|21045.1|21131.2|21041.2|27
1656028440000|2022-06-23 23:54:00|21134.3|21044.3|21134.2|21044.2|21139|21049|21132.8|21042.8|15
1656028450000|2022-06-23 23:54:10|21135.2|21045.2|21132.4|21042.4|21137.2|21047.2|21130.6|21040.6|29
1656028460000|2022-06-23 23:54:20|21130.8|21040.8|21137.3|21047.3|21137.7|21047.7|21130.8|21040.8|28
1656028470000|2022-06-23 23:54:30|21137.2|21047.2|21126.7|21036.7|21140.4|21050.4|21126.7|21036.7|30
1656028480000|2022-06-23 23:54:40|21129|21039|21133.4|21043.4|21133.5|21043.5|21127.5|21037.5|31
1656028490000|2022-06-23 23:54:50|21133.3|21043.3|21130.6|21040.6|21140.5|21050.5|21130.3|21040.3|23
1656028500000|2022-06-23 23:55:00|21130.2|21040.2|21138.2|21048.2|21138.4|21048.4|21129.8|21039.8|37
1656028510000|2022-06-23 23:55:10|21137.7|21047.7|21136.1|21046.1|21138.2|21048.2|21134.7|21044.7|29
1656028520000|2022-06-23 23:55:20|21136.2|21046.2|21136.2|21046.2|21144.1|21054.1|21133.2|21043.2|34
1656028530000|2022-06-23 23:55:30|21135|21045|21135.6|21045.6|21137|21047|21133.4|21043.4|32
1656028540000|2022-06-23 23:55:40|21135.7|21045.7|21139.4|21049.4|21139.4|21049.4|21134.7|21044.7|25
1656028550000|2022-06-23 23:55:50|21138.1|21048.1|21137.3|21047.3|21138.1|21048.1|21135.5|21045.5|29
1656028560000|2022-06-23 23:56:00|21137.5|21047.5|21135.6|21045.6|21138|21048|21135.3|21045.3|26
1656028570000|2022-06-23 23:56:10|21135.8|21045.8|21134.9|21044.9|21135.9|21045.9|21134.1|21044.1|26
1656028580000|2022-06-23 23:56:20|21136.1|21046.1|21135.9|21045.9|21140.1|21050.1|21134.6|21044.6|27
1656028590000|2022-06-23 23:56:30|21136|21046|21134.8|21044.8|21136|21046|21134.8|21044.8|19
1656028600000|2022-06-23 23:56:40|21134.9|21044.9|21133.6|21043.6|21136|21046|21133.6|21043.6|26
1656028610000|2022-06-23 23:56:50|21133|21043|21134.8|21044.8|21136.2|21046.2|21133|21043|32
1656028620000|2022-06-23 23:57:00|21135.2|21045.2|21139|21049|21140.7|21050.7|21134.9|21044.9|27
1656028630000|2022-06-23 23:57:10|21139.1|21049.1|21139.3|21049.3|21141.4|21051.4|21136.8|21046.8|27
1656028640000|2022-06-23 23:57:20|21144.6|21054.6|21158|21068|21162.7|21072.7|21144.6|21054.6|35
1656028650000|2022-06-23 23:57:30|21159|21069|21152.8|21062.8|21159|21069|21152.6|21062.6|32
1656028660000|2022-06-23 23:57:40|21151.6|21061.6|21151.5|21061.5|21153.4|21063.4|21150.4|21060.4|22
1656028670000|2022-06-23 23:57:50|21151.9|21061.9|21156.9|21066.9|21161|21071|21151.9|21061.9|23
1656028680000|2022-06-23 23:58:00|21157.5|21067.5|21148.7|21058.7|21157.5|21067.5|21148.7|21058.7|35
1656028690000|2022-06-23 23:58:10|21149.1|21059.1|21141.1|21051.1|21149.1|21059.1|21140.5|21050.5|30
1656028700000|2022-06-23 23:58:20|21141.2|21051.2|21135|21045|21143.4|21053.4|21134.8|21044.8|24
1656028710000|2022-06-23 23:58:30|21135.1|21045.1|21142.8|21052.8|21149|21059|21134.3|21044.3|36
1656028720000|2022-06-23 23:58:40|21140.7|21050.7|21135|21045|21140.7|21050.7|21133.6|21043.6|30
1656028730000|2022-06-23 23:58:50|21135.6|21045.6|21133.5|21043.5|21135.6|21045.6|21132.9|21042.9|31
1656028740000|2022-06-23 23:59:00|21134.6|21044.6|21133.6|21043.6|21135.7|21045.7|21133.2|21043.2|26
1656028750000|2022-06-23 23:59:10|21133.8|21043.8|21135.5|21045.5|21137.3|21047.3|21131.7|21041.7|27
1656028760000|2022-06-23 23:59:20|21134.6|21044.6|21134.9|21044.9|21137.4|21047.4|21133.3|21043.3|32
1656028770000|2022-06-23 23:59:30|21135|21045|21135.2|21045.2|21138.2|21048.2|21133.1|21043.1|27
1656028780000|2022-06-23 23:59:40|21135.3|21045.3|21135.5|21045.5|21135.6|21045.6|21133.1|21043.1|24
1656028790000|2022-06-23 23:59:50|21135.6|21045.6|21138.4|21048.4|21141.5|21051.5|21133.1|21043.1|28
1656028800000|2022-06-24 00:00:00|21138.5|21048.5|21138.7|21048.7|21143.2|21053.2|21137.5|21047.5|34
1656028810000|2022-06-24 00:00:10|21138.2|21048.2|21130.1|21040.1|21139.6|21049.6|21130.1|21040.1|33
1656028820000|2022-06-24 00:00:20|21134.2|21044.2|21137.1|21047.1|21139|21049|21130.2|21040.2|33
1656028830000|2022-06-24 00:00:30|21137.4|21047.4|21153.7|21063.7|21153.7|21063.7|21133|21043|35
1656028840000|2022-06-24 00:00:40|21152.9|21062.9|21155.4|21065.4|21162|21072|21144.6|21054.6|33
1656028850000|2022-06-24 00:00:50|21155|21065|21154.1|21064.1|21155.7|21065.7|21151.8|21061.8|35
1656028860000|2022-06-24 00:01:00|21154.2|21064.2|21139.4|21049.4|21157.8|21067.8|21139.1|21049.1|36
1656028870000|2022-06-24 00:01:10|21138.3|21048.3|21123.9|21033.9|21138.3|21048.3|21123.9|21033.9|34
1656028880000|2022-06-24 00:01:20|21123.1|21033.1|21117.1|21027.1|21124.3|21034.3|21117.1|21027.1|33
1656028890000|2022-06-24 00:01:30|21116.7|21026.7|21121.2|21031.2|21121.2|21031.2|21114.5|21024.5|31
1656028900000|2022-06-24 00:01:40|21121.6|21031.6|21114.5|21024.5|21121.6|21031.6|21112.5|21022.5|29
1656028910000|2022-06-24 00:01:50|21114.8|21024.8|21112.5|21022.5|21115|21025|21111.9|21021.9|31
1656028920000|2022-06-24 00:02:00|21111.7|21021.7|21112.1|21022.1|21119.5|21029.5|21111.4|21021.4|28
1656028930000|2022-06-24 00:02:10|21111.7|21021.7|21116.7|21026.7|21129.4|21039.4|21111.1|21021.1|30
1656028940000|2022-06-24 00:02:20|21116.2|21026.2|21117.6|21027.6|21120.5|21030.5|21115.4|21025.4|28
1656028950000|2022-06-24 00:02:30|21118.1|21028.1|21148.3|21058.3|21161.8|21071.8|21117.6|21027.6|32
1656028960000|2022-06-24 00:02:40|21146.9|21056.9|21159.4|21069.4|21159.4|21069.4|21146.9|21056.9|32
1656028970000|2022-06-24 00:02:50|21157.4|21067.4|21179.5|21089.5|21179.5|21089.5|21156.4|21066.4|37
1656028980000|2022-06-24 00:03:00|21179.9|21089.9|21178.6|21088.6|21179.9|21089.9|21171.3|21081.3|30
1656028990000|2022-06-24 00:03:10|21178.5|21088.5|21186.5|21096.5|21191.4|21101.4|21178.5|21088.5|38
1656029000000|2022-06-24 00:03:20|21186.7|21096.7|21188.5|21098.5|21191|21101|21182.1|21092.1|34
1656029010000|2022-06-24 00:03:30|21187.8|21097.8|21149.6|21059.6|21187.8|21097.8|21149.6|21059.6|36
1656029020000|2022-06-24 00:03:40|21149.4|21059.4|21130.1|21040.1|21151.9|21061.9|21130.1|21040.1|33
1656029030000|2022-06-24 00:03:50|21130.8|21040.8|21103|21013|21130.8|21040.8|21103|21013|35
1656029040000|2022-06-24 00:04:00|21104.2|21014.2|21099.3|21009.3|21104.2|21014.2|21090|21000|38
1656029050000|2022-06-24 00:04:10|21099.7|21009.7|21097.3|21007.3|21103|21013|21095|21005|34
1656029060000|2022-06-24 00:04:20|21097.4|21007.4|21104.1|21014.1|21110.7|21020.7|21096.8|21006.8|35
1656029070000|2022-06-24 00:04:30|21104.3|21014.3|21104.3|21014.3|21105.5|21015.5|21101.2|21011.2|30
1656029080000|2022-06-24 00:04:40|21104|21014|21105.5|21015.5|21105.5|21015.5|21099.3|21009.3|30
1656029090000|2022-06-24 00:04:50|21105.3|21015.3|21145.9|21055.9|21145.9|21055.9|21104.5|21014.5|38
1656029100000|2022-06-24 00:05:00|21144.3|21054.3|21132.4|21042.4|21146|21056|21128.3|21038.3|37
1656029110000|2022-06-24 00:05:10|21133.2|21043.2|21131.8|21041.8|21134.2|21044.2|21122.8|21032.8|38
1656029120000|2022-06-24 00:05:20|21131.1|21041.1|21126.6|21036.6|21139.8|21049.8|21125.4|21035.4|37
1656029130000|2022-06-24 00:05:30|21126.1|21036.1|21133|21043|21135.2|21045.2|21125.7|21035.7|32
1656029140000|2022-06-24 00:05:40|21132.9|21042.9|21131.4|21041.4|21134.9|21044.9|21130.8|21040.8|32
1656029150000|2022-06-24 00:05:50|21141|21051|21158.9|21068.9|21159.4|21069.4|21140.7|21050.7|36
1656029160000|2022-06-24 00:06:00|21163.3|21073.3|21159.3|21069.3|21165.5|21075.5|21159.1|21069.1|37
1656029170000|2022-06-24 00:06:10|21158.1|21068.1|21165.8|21075.8|21165.8|21075.8|21153.4|21063.4|34
1656029180000|2022-06-24 00:06:20|21165.3|21075.3|21165.7|21075.7|21166.5|21076.5|21162.6|21072.6|32
1656029190000|2022-06-24 00:06:30|21164.7|21074.7|21174.6|21084.6|21174.6|21084.6|21164.6|21074.6|35
1656029200000|2022-06-24 00:06:40|21174.4|21084.4|21178.6|21088.6|21179.6|21089.6|21172.8|21082.8|31
1656029210000|2022-06-24 00:06:50|21180.7|21090.7|21162|21072|21182.6|21092.6|21162|21072|36
1656029220000|2022-06-24 00:07:00|21162.9|21072.9|21164.4|21074.4|21171.9|21081.9|21162.9|21072.9|35
1656029230000|2022-06-24 00:07:10|21164.7|21074.7|21167.6|21077.6|21177.1|21087.1|21163.9|21073.9|36
1656029240000|2022-06-24 00:07:20|21168.3|21078.3|21163.2|21073.2|21169.9|21079.9|21162.7|21072.7|37
1656029250000|2022-06-24 00:07:30|21163.3|21073.3|21172.6|21082.6|21181.5|21091.5|21163.1|21073.1|39
1656029260000|2022-06-24 00:07:40|21171.3|21081.3|21158.1|21068.1|21172.1|21082.1|21158.1|21068.1|32
1656029270000|2022-06-24 00:07:50|21157|21067|21143.5|21053.5|21157.9|21067.9|21139.8|21049.8|34
1656029280000|2022-06-24 00:08:00|21143.2|21053.2|21146.1|21056.1|21149.3|21059.3|21141.1|21051.1|34
1656029290000|2022-06-24 00:08:10|21144.1|21054.1|21148.9|21058.9|21151|21061|21144.1|21054.1|33
1656029300000|2022-06-24 00:08:20|21147.4|21057.4|21149.3|21059.3|21151.8|21061.8|21139.2|21049.2|33
1656029310000|2022-06-24 00:08:30|21157|21067|21154.1|21064.1|21163.8|21073.8|21154.1|21064.1|33
1656029320000|2022-06-24 00:08:40|21152.9|21062.9|21159.1|21069.1|21160.6|21070.6|21152.9|21062.9|30
1656029330000|2022-06-24 00:08:50|21159.5|21069.5|21180.7|21090.7|21180.7|21090.7|21159.5|21069.5|32
1656029340000|2022-06-24 00:09:00|21178.8|21088.8|21164.5|21074.5|21178.9|21088.9|21163.1|21073.1|30
1656029350000|2022-06-24 00:09:10|21162.8|21072.8|21171.1|21081.1|21174.6|21084.6|21158.7|21068.7|34
1656029360000|2022-06-24 00:09:20|21170.7|21080.7|21170.6|21080.6|21170.7|21080.7|21166.9|21076.9|31
1656029370000|2022-06-24 00:09:30|21170.9|21080.9|21194.6|21104.6|21198.2|21108.2|21167.1|21077.1|31
1656029380000|2022-06-24 00:09:40|21198.7|21108.7|21191.5|21101.5|21204.6|21114.6|21179.4|21089.4|38
1656029390000|2022-06-24 00:09:50|21192|21102|21178.8|21088.8|21194.3|21104.3|21178.8|21088.8|33
1656029400000|2022-06-24 00:10:00|21178.6|21088.6|21189|21099|21190.3|21100.3|21178.6|21088.6|38
1656029410000|2022-06-24 00:10:10|21188.9|21098.9|21170.5|21080.5|21188.9|21098.9|21164.7|21074.7|37
1656029420000|2022-06-24 00:10:20|21170.9|21080.9|21166.9|21076.9|21173.8|21083.8|21161.8|21071.8|38
1656029430000|2022-06-24 00:10:30|21167|21077|21170.7|21080.7|21175.7|21085.7|21164.9|21074.9|31
1656029440000|2022-06-24 00:10:40|21171.1|21081.1|21163.6|21073.6|21171.1|21081.1|21162.4|21072.4|32
1656029450000|2022-06-24 00:10:50|21163.5|21073.5|21174.8|21084.8|21177|21087|21161.7|21071.7|33
1656029460000|2022-06-24 00:11:00|21174.3|21084.3|21174.4|21084.4|21177.2|21087.2|21173.9|21083.9|29
1656029470000|2022-06-24 00:11:10|21172.7|21082.7|21175.3|21085.3|21175.3|21085.3|21167.8|21077.8|35
1656029480000|2022-06-24 00:11:20|21175.5|21085.5|21173.9|21083.9|21175.5|21085.5|21173.6|21083.6|23
1656029490000|2022-06-24 00:11:30|21173.8|21083.8|21170.6|21080.6|21174|21084|21165.1|21075.1|33
1656029500000|2022-06-24 00:11:40|21170.9|21080.9|21169.7|21079.7|21171.1|21081.1|21169.2|21079.2|21
1656029510000|2022-06-24 00:11:50|21169.9|21079.9|21174.5|21084.5|21174.5|21084.5|21169.5|21079.5|20
1656029520000|2022-06-24 00:12:00|21174.7|21084.7|21169.1|21079.1|21175|21085|21169|21079|31
1656029530000|2022-06-24 00:12:10|21169.2|21079.2|21177.3|21087.3|21177.4|21087.4|21169|21079|29
1656029540000|2022-06-24 00:12:20|21178.6|21088.6|21175|21085|21180|21090|21173.2|21083.2|29
1656029550000|2022-06-24 00:12:30|21175.1|21085.1|21176.1|21086.1|21176.4|21086.4|21173.6|21083.6|27
1656029560000|2022-06-24 00:12:40|21178.5|21088.5|21171.7|21081.7|21179.9|21089.9|21170.8|21080.8|31
1656029570000|2022-06-24 00:12:50|21171.8|21081.8|21173.2|21083.2|21177.9|21087.9|21170.5|21080.5|34
1656029580000|2022-06-24 00:13:00|21173.3|21083.3|21171|21081|21174.4|21084.4|21170.7|21080.7|26
1656029590000|2022-06-24 00:13:10|21171.1|21081.1|21173.5|21083.5|21176|21086|21169.9|21079.9|27
1656029600000|2022-06-24 00:13:20|21174.4|21084.4|21172.9|21082.9|21174.8|21084.8|21172.3|21082.3|28
1656029610000|2022-06-24 00:13:30|21173.8|21083.8|21167.8|21077.8|21174.7|21084.7|21167.8|21077.8|26
1656029620000|2022-06-24 00:13:40|21167.6|21077.6|21166.5|21076.5|21169.4|21079.4|21165.1|21075.1|30
1656029630000|2022-06-24 00:13:50|21165.9|21075.9|21164.1|21074.1|21166.2|21076.2|21162.9|21072.9|34
1656029640000|2022-06-24 00:14:00|21163.4|21073.4|21158.4|21068.4|21164.2|21074.2|21158.4|21068.4|33
1656029650000|2022-06-24 00:14:10|21158.3|21068.3|21156.8|21066.8|21158.6|21068.6|21156.8|21066.8|28
1656029660000|2022-06-24 00:14:20|21156.3|21066.3|21155.8|21065.8|21159.7|21069.7|21153.1|21063.1|30
1656029670000|2022-06-24 00:14:30|21155.7|21065.7|21153.8|21063.8|21157.1|21067.1|21153.6|21063.6|28
1656029680000|2022-06-24 00:14:40|21154.8|21064.8|21154.7|21064.7|21155.3|21065.3|21150.9|21060.9|29
1656029690000|2022-06-24 00:14:50|21154.9|21064.9|21152.3|21062.3|21155.9|21065.9|21151|21061|32
1656029700000|2022-06-24 00:15:00|21152.2|21062.2|21150.1|21060.1|21154.4|21064.4|21147.8|21057.8|38
1656029710000|2022-06-24 00:15:10|21150.5|21060.5|21145.9|21055.9|21150.9|21060.9|21144.2|21054.2|36
1656029720000|2022-06-24 00:15:20|21147.2|21057.2|21126.2|21036.2|21147.2|21057.2|21126.2|21036.2|34
1656029730000|2022-06-24 00:15:30|21123.6|21033.6|21108.2|21018.2|21123.6|21033.6|21108.2|21018.2|35
1656029740000|2022-06-24 00:15:40|21108|21018|21100.6|21010.6|21108|21018|21100.6|21010.6|33
1656029750000|2022-06-24 00:15:50|21100.8|21010.8|21078.9|20988.9|21100.8|21010.8|21075.6|20985.6|37
1656029760000|2022-06-24 00:16:00|21078.2|20988.2|21061.1|20971.1|21078.2|20988.2|21059|20969|36
1656029770000|2022-06-24 00:16:10|21062.3|20972.3|21041.1|20951.1|21062.3|20972.3|21036.8|20946.8|36
1656029780000|2022-06-24 00:16:20|21041.6|20951.6|21051.5|20961.5|21054.2|20964.2|21037.2|20947.2|37
1656029790000|2022-06-24 00:16:30|21051.7|20961.7|21051.6|20961.6|21057|20967|21048.6|20958.6|39
1656029800000|2022-06-24 00:16:40|21052|20962|21057.6|20967.6|21061.2|20971.2|21051.5|20961.5|30
1656029810000|2022-06-24 00:16:50|21056.7|20966.7|21057.9|20967.9|21060.1|20970.1|21056.1|20966.1|24
1656029820000|2022-06-24 00:17:00|21058|20968|21049.8|20959.8|21059.2|20969.2|21046.8|20956.8|36
1656029830000|2022-06-24 00:17:10|21049|20959|21069|20979|21069.4|20979.4|21049|20959|36
1656029840000|2022-06-24 00:17:20|21069.4|20979.4|21087.6|20997.6|21088|20998|21068.9|20978.9|37
1656029850000|2022-06-24 00:17:30|21087.2|20997.2|21086.8|20996.8|21087.3|20997.3|21083.3|20993.3|36
1656029860000|2022-06-24 00:17:40|21086|20996|21088.9|20998.9|21089|20999|21086|20996|26
1656029870000|2022-06-24 00:17:50|21088.4|20998.4|21112.5|21022.5|21113.2|21023.2|21087.5|20997.5|33
1656029880000|2022-06-24 00:18:00|21112.4|21022.4|21137.9|21047.9|21148.1|21058.1|21112.4|21022.4|33
1656029890000|2022-06-24 00:18:10|21138.7|21048.7|21142.6|21052.6|21144.7|21054.7|21138.7|21048.7|33
1656029900000|2022-06-24 00:18:20|21142.7|21052.7|21154.5|21064.5|21155.1|21065.1|21139|21049|32
1656029910000|2022-06-24 00:18:30|21153.9|21063.9|21142.4|21052.4|21155.2|21065.2|21142.4|21052.4|32
1656029920000|2022-06-24 00:18:40|21143.5|21053.5|21141.8|21051.8|21150.3|21060.3|21139.7|21049.7|31
1656029930000|2022-06-24 00:18:50|21142.5|21052.5|21178.7|21088.7|21178.7|21088.7|21142.1|21052.1|33
1656029940000|2022-06-24 00:19:00|21181|21091|21209|21119|21216.2|21126.2|21181|21091|38
1656029950000|2022-06-24 00:19:10|21209.3|21119.3|21218.2|21128.2|21227.8|21137.8|21209.3|21119.3|38
1656029960000|2022-06-24 00:19:20|21210.7|21120.7|21200.3|21110.3|21215|21125|21200.3|21110.3|39
1656029970000|2022-06-24 00:19:30|21201.6|21111.6|21204.1|21114.1|21207.3|21117.3|21199.2|21109.2|38
1656029980000|2022-06-24 00:19:40|21204.7|21114.7|21197.1|21107.1|21204.7|21114.7|21194.7|21104.7|32
1656029990000|2022-06-24 00:19:50|21199.5|21109.5|21199.3|21109.3|21208.5|21118.5|21196.6|21106.6|34
1656030000000|2022-06-24 00:20:00|21199.2|21109.2|21179.5|21089.5|21199.2|21109.2|21179.5|21089.5|32
1656030010000|2022-06-24 00:20:10|21178.5|21088.5|21183.1|21093.1|21188|21098|21178.2|21088.2|33
1656030020000|2022-06-24 00:20:20|21182.8|21092.8|21176.8|21086.8|21183.4|21093.4|21176.2|21086.2|34
1656030030000|2022-06-24 00:20:30|21176.7|21086.7|21153.5|21063.5|21176.7|21086.7|21152.3|21062.3|36
1656030040000|2022-06-24 00:20:40|21153.2|21063.2|21138.5|21048.5|21154|21064|21136.6|21046.6|36
1656030050000|2022-06-24 00:20:50|21138.4|21048.4|21141.9|21051.9|21145.6|21055.6|21137.4|21047.4|32
1656030060000|2022-06-24 00:21:00|21141.7|21051.7|21141.2|21051.2|21147.1|21057.1|21132.7|21042.7|37
1656030070000|2022-06-24 00:21:10|21140.8|21050.8|21143.8|21053.8|21146.7|21056.7|21140|21050|35
1656030080000|2022-06-24 00:21:20|21145.5|21055.5|21140|21050|21145.5|21055.5|21136.9|21046.9|34
1656030090000|2022-06-24 00:21:30|21139.1|21049.1|21145.9|21055.9|21147|21057|21129.3|21039.3|35
1656030100000|2022-06-24 00:21:40|21145.7|21055.7|21145.3|21055.3|21147.7|21057.7|21145|21055|30
1656030110000|2022-06-24 00:21:50|21144.8|21054.8|21148.7|21058.7|21148.7|21058.7|21143.2|21053.2|28
1656030120000|2022-06-24 00:22:00|21148.6|21058.6|21141.2|21051.2|21151|21061|21140.4|21050.4|30
1656030130000|2022-06-24 00:22:10|21139.9|21049.9|21128.2|21038.2|21141.2|21051.2|21127.9|21037.9|33
1656030140000|2022-06-24 00:22:20|21128.6|21038.6|21118.5|21028.5|21128.6|21038.6|21110.8|21020.8|37
1656030150000|2022-06-24 00:22:30|21116.9|21026.9|21117.9|21027.9|21120.6|21030.6|21115.8|21025.8|30
1656030160000|2022-06-24 00:22:40|21117.3|21027.3|21123.3|21033.3|21125.7|21035.7|21117.3|21027.3|35
1656030170000|2022-06-24 00:22:50|21122.7|21032.7|21115.4|21025.4|21124.2|21034.2|21113|21023|26
1656030180000|2022-06-24 00:23:00|21115.2|21025.2|21112.3|21022.3|21115.6|21025.6|21107.1|21017.1|29
1656030190000|2022-06-24 00:23:10|21112.6|21022.6|21092.7|21002.7|21113.6|21023.6|21092.7|21002.7|33
1656030200000|2022-06-24 00:23:20|21092.1|21002.1|21097.3|21007.3|21101.8|21011.8|21091|21001|33
1656030210000|2022-06-24 00:23:30|21097.1|21007.1|21097.2|21007.2|21097.2|21007.2|21092.5|21002.5|34
1656030220000|2022-06-24 00:23:40|21097.1|21007.1|21100.4|21010.4|21101|21011|21094.6|21004.6|31
1656030230000|2022-06-24 00:23:50|21102.1|21012.1|21097.8|21007.8|21102.1|21012.1|21094.6|21004.6|28
1656030240000|2022-06-24 00:24:00|21097.3|21007.3|21118.3|21028.3|21119.6|21029.6|21096.9|21006.9|36
1656030250000|2022-06-24 00:24:10|21117.3|21027.3|21108.4|21018.4|21118|21028|21107.6|21017.6|37
1656030260000|2022-06-24 00:24:20|21107|21017|21113.6|21023.6|21115|21025|21106.8|21016.8|31
1656030270000|2022-06-24 00:24:30|21114.8|21024.8|21116.7|21026.7|21117|21027|21114.6|21024.6|22
1656030280000|2022-06-24 00:24:40|21115.4|21025.4|21114|21024|21115.4|21025.4|21113|21023|21
1656030290000|2022-06-24 00:24:50|21113.8|21023.8|21099|21009|21113.8|21023.8|21099|21009|31
1656030300000|2022-06-24 00:25:00|21098.6|21008.6|21089.1|20999.1|21099.8|21009.8|21087.1|20997.1|32
1656030310000|2022-06-24 00:25:10|21090|21000|21088.8|20998.8|21091.1|21001.1|21087.6|20997.6|36
1656030320000|2022-06-24 00:25:20|21088.2|20998.2|21078.8|20988.8|21088.2|20998.2|21076.7|20986.7|31
1656030330000|2022-06-24 00:25:30|21076.6|20986.6|21074.7|20984.7|21078.9|20988.9|21072.4|20982.4|32
1656030340000|2022-06-24 00:25:40|21076.8|20986.8|21075.5|20985.5|21084.7|20994.7|21074.7|20984.7|36
1656030350000|2022-06-24 00:25:50|21074.9|20984.9|21066.6|20976.6|21074.9|20984.9|21060.3|20970.3|32
1656030360000|2022-06-24 00:26:00|21065.1|20975.1|21073.5|20983.5|21075.7|20985.7|21065.1|20975.1|35
1656030370000|2022-06-24 00:26:10|21072.1|20982.1|21067.5|20977.5|21073.5|20983.5|21067.3|20977.3|32
1656030380000|2022-06-24 00:26:20|21068.8|20978.8|21065.5|20975.5|21069.8|20979.8|21063.1|20973.1|35
1656030390000|2022-06-24 00:26:30|21066.9|20976.9|21068.5|20978.5|21068.7|20978.7|21065.8|20975.8|31
1656030400000|2022-06-24 00:26:40|21068.1|20978.1|21067.3|20977.3|21069|20979|21065.8|20975.8|32
1656030410000|2022-06-24 00:26:50|21067.4|20977.4|21065.4|20975.4|21067.8|20977.8|21064.9|20974.9|28
1656030420000|2022-06-24 00:27:00|21065.2|20975.2|21064.8|20974.8|21071.7|20981.7|21062.3|20972.3|35
1656030430000|2022-06-24 00:27:10|21064.7|20974.7|21068.3|20978.3|21068.3|20978.3|21062.4|20972.4|21
1656030440000|2022-06-24 00:27:20|21069.7|20979.7|21070.4|20980.4|21070.7|20980.7|21067.1|20977.1|28
1656030450000|2022-06-24 00:27:30|21070.7|20980.7|21073.8|20983.8|21073.8|20983.8|21070.7|20980.7|23
1656030460000|2022-06-24 00:27:40|21072.7|20982.7|21081|20991|21084.4|20994.4|21072|20982|29
1656030470000|2022-06-24 00:27:50|21081.8|20991.8|21079|20989|21082.6|20992.6|21077.3|20987.3|25
1656030480000|2022-06-24 00:28:00|21078.1|20988.1|21079.6|20989.6|21083.1|20993.1|21077.6|20987.6|30
1656030490000|2022-06-24 00:28:10|21080.5|20990.5|21079.2|20989.2|21082|20992|21078.3|20988.3|26
1656030500000|2022-06-24 00:28:20|21079.3|20989.3|21081.9|20991.9|21084.4|20994.4|21078.9|20988.9|35
1656030510000|2022-06-24 00:28:30|21081.8|20991.8|21081.1|20991.1|21083.2|20993.2|21080|20990|25
1656030520000|2022-06-24 00:28:40|21079.2|20989.2|21066.7|20976.7|21081.8|20991.8|21066.7|20976.7|28
1656030530000|2022-06-24 00:28:50|21063.8|20973.8|21064.9|20974.9|21066.7|20976.7|21063.8|20973.8|28
1656030540000|2022-06-24 00:29:00|21065|20975|21067.3|20977.3|21069.1|20979.1|21064.1|20974.1|24
1656030550000|2022-06-24 00:29:10|21067.1|20977.1|21070.6|20980.6|21070.6|20980.6|21065.3|20975.3|23
1656030560000|2022-06-24 00:29:20|21069.8|20979.8|21074.4|20984.4|21078.5|20988.5|21069.8|20979.8|25
1656030570000|2022-06-24 00:29:30|21073|20983|21068.6|20978.6|21073.8|20983.8|21068.5|20978.5|26
1656030580000|2022-06-24 00:29:40|21068.5|20978.5|21065.1|20975.1|21071.1|20981.1|21064.7|20974.7|26
1656030590000|2022-06-24 00:29:50|21065.2|20975.2|21064|20974|21066.6|20976.6|21062.9|20972.9|26
1656030600000|2022-06-24 00:30:00|21064.1|20974.1|21067.8|20977.8|21074.4|20984.4|21062.3|20972.3|36
1656030610000|2022-06-24 00:30:10|21067.9|20977.9|21058.3|20968.3|21068.1|20978.1|21058|20968|35
1656030620000|2022-06-24 00:30:20|21059.2|20969.2|21061.6|20971.6|21063.1|20973.1|21057.8|20967.8|30
1656030630000|2022-06-24 00:30:30|21061.9|20971.9|21064.2|20974.2|21066.5|20976.5|21058.8|20968.8|28
1656030640000|2022-06-24 00:30:40|21064.6|20974.6|21068.1|20978.1|21068.4|20978.4|21064.3|20974.3|32
1656030650000|2022-06-24 00:30:50|21068.4|20978.4|21064.8|20974.8|21069.2|20979.2|21063.7|20973.7|30
1656030660000|2022-06-24 00:31:00|21064.7|20974.7|21042.3|20952.3|21064.7|20974.7|21042.3|20952.3|29
1656030670000|2022-06-24 00:31:10|21041|20951|21049.2|20959.2|21050.8|20960.8|21039.8|20949.8|35
1656030680000|2022-06-24 00:31:20|21049.8|20959.8|21050.2|20960.2|21050.7|20960.7|21046.1|20956.1|36
1656030690000|2022-06-24 00:31:30|21049.9|20959.9|21054.1|20964.1|21054.9|20964.9|21049.9|20959.9|32
1656030700000|2022-06-24 00:31:40|21054|20964|21041.9|20951.9|21054|20964|21040.3|20950.3|27
1656030710000|2022-06-24 00:31:50|21041.7|20951.7|21022.8|20932.8|21046.3|20956.3|21021.8|20931.8|36
1656030720000|2022-06-24 00:32:00|21023.6|20933.6|21024.9|20934.9|21026|20936|21019.6|20929.6|38
1656030730000|2022-06-24 00:32:10|21025.1|20935.1|21039.5|20949.5|21040.4|20950.4|21023.7|20933.7|36
1656030740000|2022-06-24 00:32:20|21038.4|20948.4|21038.7|20948.7|21041.6|20951.6|21035.1|20945.1|36
1656030750000|2022-06-24 00:32:30|21039.3|20949.3|21036.9|20946.9|21040.9|20950.9|21035.9|20945.9|32
1656030760000|2022-06-24 00:32:40|21037.8|20947.8|21044.9|20954.9|21049.1|20959.1|21036.8|20946.8|35
1656030770000|2022-06-24 00:32:50|21046.8|20956.8|21052.4|20962.4|21054.2|20964.2|21046.8|20956.8|32
1656030780000|2022-06-24 00:33:00|21052.7|20962.7|21069.9|20979.9|21069.9|20979.9|21052.7|20962.7|32
1656030790000|2022-06-24 00:33:10|21070.4|20980.4|21064.3|20974.3|21073.4|20983.4|21064.1|20974.1|34
1656030800000|2022-06-24 00:33:20|21064.2|20974.2|21066|20976|21066.3|20976.3|21062.4|20972.4|24
1656030810000|2022-06-24 00:33:30|21066.1|20976.1|21065.6|20975.6|21067|20977|21063.9|20973.9|21
1656030820000|2022-06-24 00:33:40|21065.4|20975.4|21072.9|20982.9|21074.4|20984.4|21064.9|20974.9|28
1656030830000|2022-06-24 00:33:50|21073|20983|21072|20982|21074.7|20984.7|21070.9|20980.9|28
1656030840000|2022-06-24 00:34:00|21072.4|20982.4|21064.3|20974.3|21072.4|20982.4|21063.8|20973.8|22
1656030850000|2022-06-24 00:34:10|21064.5|20974.5|21070.6|20980.6|21072.5|20982.5|21064.5|20974.5|29
1656030860000|2022-06-24 00:34:20|21071|20981|21076.3|20986.3|21077.4|20987.4|21070.7|20980.7|34
1656030870000|2022-06-24 00:34:30|21076.1|20986.1|21066.4|20976.4|21076.6|20986.6|21066.4|20976.4|26
1656030880000|2022-06-24 00:34:40|21066.5|20976.5|21066.2|20976.2|21067.7|20977.7|21065.1|20975.1|19
1656030890000|2022-06-24 00:34:50|21066.3|20976.3|21063.4|20973.4|21066.8|20976.8|21062.3|20972.3|20
1656030900000|2022-06-24 00:35:00|21062.8|20972.8|21036.9|20946.9|21063|20973|21036.9|20946.9|32
1656030910000|2022-06-24 00:35:10|21037.4|20947.4|21044.6|20954.6|21045.9|20955.9|21034.5|20944.5|36
1656030920000|2022-06-24 00:35:20|21044.2|20954.2|21039.7|20949.7|21044.2|20954.2|21039.1|20949.1|31
1656030930000|2022-06-24 00:35:30|21039.3|20949.3|21036.1|20946.1|21041.1|20951.1|21033.2|20943.2|27
1656030940000|2022-06-24 00:35:40|21034.4|20944.4|21028.7|20938.7|21036.2|20946.2|21027.8|20937.8|30
1656030950000|2022-06-24 00:35:50|21028.2|20938.2|21031.4|20941.4|21031.8|20941.8|21027|20937|27
1656030960000|2022-06-24 00:36:00|21031.3|20941.3|21032.9|20942.9|21036.3|20946.3|21031.3|20941.3|35
1656030970000|2022-06-24 00:36:10|21032.7|20942.7|21027|20937|21032.7|20942.7|21026.1|20936.1|32
1656030980000|2022-06-24 00:36:20|21025|20935|21027.9|20937.9|21028.5|20938.5|21023.7|20933.7|35
1656030990000|2022-06-24 00:36:30|21028|20938|21037.1|20947.1|21038|20948|21027.7|20937.7|32
1656031000000|2022-06-24 00:36:40|21037.2|20947.2|21035|20945|21037.8|20947.8|21032.5|20942.5|35
1656031010000|2022-06-24 00:36:50|21034|20944|21033.7|20943.7|21039.5|20949.5|21033|20943|30
1656031020000|2022-06-24 00:37:00|21033.8|20943.8|21039.5|20949.5|21039.5|20949.5|21031.2|20941.2|30
1656031030000|2022-06-24 00:37:10|21039.8|20949.8|21038.7|20948.7|21039.8|20949.8|21034|20944|34
1656031040000|2022-06-24 00:37:20|21038.3|20948.3|21038.1|20948.1|21039|20949|21036.7|20946.7|32
1656031050000|2022-06-24 00:37:30|21038|20948|21038.1|20948.1|21039.8|20949.8|21036.3|20946.3|33
1656031060000|2022-06-24 00:37:40|21038.3|20948.3|21043.9|20953.9|21048.6|20958.6|21037.6|20947.6|31
1656031070000|2022-06-24 00:37:50|21044.3|20954.3|21041.6|20951.6|21044.3|20954.3|21040.3|20950.3|23
1656031080000|2022-06-24 00:38:00|21040.5|20950.5|21043|20953|21043|20953|21040.5|20950.5|28
1656031090000|2022-06-24 00:38:10|21043.4|20953.4|21046.9|20956.9|21055.8|20965.8|21042.6|20952.6|36
1656031100000|2022-06-24 00:38:20|21047.2|20957.2|21043|20953|21048.2|20958.2|21041.2|20951.2|29
1656031110000|2022-06-24 00:38:30|21043.1|20953.1|21043.7|20953.7|21045.6|20955.6|21042.1|20952.1|30
1656031120000|2022-06-24 00:38:40|21043.9|20953.9|21047.3|20957.3|21047.6|20957.6|21043.9|20953.9|28
1656031130000|2022-06-24 00:38:50|21047.4|20957.4|21041.2|20951.2|21047.9|20957.9|21038.8|20948.8|26
1656031140000|2022-06-24 00:39:00|21041.1|20951.1|21023.6|20933.6|21041.1|20951.1|21023.6|20933.6|33
1656031150000|2022-06-24 00:39:10|21022.8|20932.8|21029.3|20939.3|21029.9|20939.9|21022.8|20932.8|34
1656031160000|2022-06-24 00:39:20|21029|20939|21034.5|20944.5|21035.1|20945.1|21029|20939|29
1656031170000|2022-06-24 00:39:30|21033.9|20943.9|21036.3|20946.3|21037|20947|21031.6|20941.6|37
1656031180000|2022-06-24 00:39:40|21037.1|20947.1|21035.3|20945.3|21037.1|20947.1|21035|20945|26
1656031190000|2022-06-24 00:39:50|21034.9|20944.9|21038.7|20948.7|21039|20949|21034.7|20944.7|30
1656031200000|2022-06-24 00:40:00|21038.9|20948.9|21041.9|20951.9|21043.2|20953.2|21038.9|20948.9|30
1656031210000|2022-06-24 00:40:10|21041.8|20951.8|21038|20948|21041.8|20951.8|21037.3|20947.3|26
1656031220000|2022-06-24 00:40:20|21037.6|20947.6|21036.5|20946.5|21038.5|20948.5|21036.2|20946.2|13
1656031230000|2022-06-24 00:40:30|21036.4|20946.4|21028.1|20938.1|21036.8|20946.8|21026.8|20936.8|22
1656031240000|2022-06-24 00:40:40|21028.2|20938.2|21030|20940|21030.8|20940.8|21026.8|20936.8|29
1656031250000|2022-06-24 00:40:50|21030.2|20940.2|21034.3|20944.3|21035.4|20945.4|21030.2|20940.2|30
1656031260000|2022-06-24 00:41:00|21034.9|20944.9|21043.5|20953.5|21044.3|20954.3|21034.9|20944.9|35
1656031270000|2022-06-24 00:41:10|21043.4|20953.4|21041.8|20951.8|21043.7|20953.7|21038.5|20948.5|28
1656031280000|2022-06-24 00:41:20|21042.1|20952.1|21040.2|20950.2|21043.3|20953.3|21039.1|20949.1|35
1656031290000|2022-06-24 00:41:30|21040.1|20950.1|21045.9|20955.9|21046|20956|21040.1|20950.1|24
1656031300000|2022-06-24 00:41:40|21046.5|20956.5|21054.3|20964.3|21055.9|20965.9|21045.9|20955.9|37
1656031310000|2022-06-24 00:41:50|21054.4|20964.4|21068.7|20978.7|21069.3|20979.3|21054.4|20964.4|33
1656031320000|2022-06-24 00:42:00|21068.9|20978.9|21057.7|20967.7|21068.9|20978.9|21056.2|20966.2|32
1656031330000|2022-06-24 00:42:10|21057.8|20967.8|21060.5|20970.5|21061|20971|21052.1|20962.1|34
1656031340000|2022-06-24 00:42:20|21060.6|20970.6|21060.4|20970.4|21061.5|20971.5|21057.3|20967.3|32
1656031350000|2022-06-24 00:42:30|21059|20969|21060.1|20970.1|21060.7|20970.7|21057.6|20967.6|30
1656031360000|2022-06-24 00:42:40|21060.2|20970.2|21059.1|20969.1|21060.4|20970.4|21054.8|20964.8|33
1656031370000|2022-06-24 00:42:50|21058.7|20968.7|21060.7|20970.7|21063.4|20973.4|21055.4|20965.4|31
1656031380000|2022-06-24 00:43:00|21061.8|20971.8|21077.7|20987.7|21077.9|20987.9|21061.8|20971.8|33
1656031390000|2022-06-24 00:43:10|21076.5|20986.5|21073.3|20983.3|21076.9|20986.9|21073|20983|28
1656031400000|2022-06-24 00:43:20|21073.7|20983.7|21063.4|20973.4|21073.9|20983.9|21063|20973|31
1656031410000|2022-06-24 00:43:30|21063.7|20973.7|21063|20973|21064.3|20974.3|21063|20973|22
1656031420000|2022-06-24 00:43:40|21064|20974|21067|20977|21067.4|20977.4|21063.9|20973.9|25
1656031430000|2022-06-24 00:43:50|21067.8|20977.8|21067.7|20977.7|21067.8|20977.8|21063.1|20973.1|24
1656031440000|2022-06-24 00:44:00|21068|20978|21065|20975|21068.4|20978.4|21063.8|20973.8|24
1656031450000|2022-06-24 00:44:10|21065.1|20975.1|21073.7|20983.7|21073.7|20983.7|21064.8|20974.8|28
1656031460000|2022-06-24 00:44:20|21074.1|20984.1|21079.1|20989.1|21081.7|20991.7|21074.1|20984.1|39
1656031470000|2022-06-24 00:44:30|21080.2|20990.2|21072.8|20982.8|21080.8|20990.8|21072.8|20982.8|27
1656031480000|2022-06-24 00:44:40|21072.4|20982.4|21070.6|20980.6|21072.4|20982.4|21066.2|20976.2|28
1656031490000|2022-06-24 00:44:50|21070.7|20980.7|21081.1|20991.1|21084.6|20994.6|21070.7|20980.7|35
1656031500000|2022-06-24 00:45:00|21081.2|20991.2|21087.9|20997.9|21088.9|20998.9|21080.5|20990.5|35
1656031510000|2022-06-24 00:45:10|21089.7|20999.7|21088.1|20998.1|21090.5|21000.5|21084.6|20994.6|31
1656031520000|2022-06-24 00:45:20|21088.3|20998.3|21071.6|20981.6|21088.3|20998.3|21070|20980|33
1656031530000|2022-06-24 00:45:30|21071.9|20981.9|21076.2|20986.2|21076.5|20986.5|21070.7|20980.7|24
1656031540000|2022-06-24 00:45:40|21076.3|20986.3|21070.7|20980.7|21076.3|20986.3|21070.7|20980.7|32
1656031550000|2022-06-24 00:45:50|21070.6|20980.6|21073.1|20983.1|21073.1|20983.1|21068|20978|25
1656031560000|2022-06-24 00:46:00|21074|20984|21086.3|20996.3|21086.9|20996.9|21073.8|20983.8|33
1656031570000|2022-06-24 00:46:10|21086.7|20996.7|21087.6|20997.6|21088.7|20998.7|21086.6|20996.6|25
1656031580000|2022-06-24 00:46:20|21086.7|20996.7|21082.7|20992.7|21086.7|20996.7|21081|20991|30
1656031590000|2022-06-24 00:46:30|21083.6|20993.6|21074.6|20984.6|21083.6|20993.6|21073|20983|28
1656031600000|2022-06-24 00:46:40|21074.9|20984.9|21076.3|20986.3|21078.4|20988.4|21072|20982|35
1656031610000|2022-06-24 00:46:50|21076.6|20986.6|21077.1|20987.1|21078.2|20988.2|21074.4|20984.4|23
1656031620000|2022-06-24 00:47:00|21076.9|20986.9|21077.8|20987.8|21077.9|20987.9|21076.8|20986.8|24
1656031630000|2022-06-24 00:47:10|21077.4|20987.4|21077.4|20987.4|21077.8|20987.8|21075.9|20985.9|27
1656031640000|2022-06-24 00:47:20|21077.7|20987.7|21081.6|20991.6|21081.6|20991.6|21074.8|20984.8|29
1656031650000|2022-06-24 00:47:30|21082.4|20992.4|21087.3|20997.3|21089.4|20999.4|21082|20992|34
1656031660000|2022-06-24 00:47:40|21086.5|20996.5|21081.5|20991.5|21086.5|20996.5|21081.3|20991.3|30
1656031670000|2022-06-24 00:47:50|21082.6|20992.6|21083|20993|21083.2|20993.2|21080.6|20990.6|18
1656031680000|2022-06-24 00:48:00|21083.1|20993.1|21084|20994|21084.9|20994.9|21081.4|20991.4|24
1656031690000|2022-06-24 00:48:10|21083.1|20993.1|21081|20991|21086.4|20996.4|21079.3|20989.3|35
1656031700000|2022-06-24 00:48:20|21081.5|20991.5|21081.4|20991.4|21082.2|20992.2|21080.9|20990.9|22
1656031710000|2022-06-24 00:48:30|21081.5|20991.5|21081.4|20991.4|21081.5|20991.5|21080.2|20990.2|25
1656031720000|2022-06-24 00:48:40|21081.2|20991.2|21081|20991|21081.4|20991.4|21080.2|20990.2|23
1656031730000|2022-06-24 00:48:50|21081.2|20991.2|21081.3|20991.3|21081.5|20991.5|21080.9|20990.9|17
1656031740000|2022-06-24 00:49:00|21081.4|20991.4|21081.7|20991.7|21082|20992|21080.4|20990.4|25
1656031750000|2022-06-24 00:49:10|21081.9|20991.9|21071.6|20981.6|21081.9|20991.9|21071.6|20981.6|34
1656031760000|2022-06-24 00:49:20|21073.3|20983.3|21082|20992|21082|20992|21073.1|20983.1|34
1656031770000|2022-06-24 00:49:30|21082.6|20992.6|21078.2|20988.2|21087.9|20997.9|21078.2|20988.2|32
1656031780000|2022-06-24 00:49:40|21078.3|20988.3|21076.5|20986.5|21079.6|20989.6|21075.7|20985.7|26
1656031790000|2022-06-24 00:49:50|21076.2|20986.2|21074.4|20984.4|21077.3|20987.3|21074|20984|19
1656031800000|2022-06-24 00:50:00|21074.7|20984.7|21075.2|20985.2|21077.8|20987.8|21074.7|20984.7|26
1656031810000|2022-06-24 00:50:10|21075.3|20985.3|21077|20987|21079.9|20989.9|21075.3|20985.3|31
1656031820000|2022-06-24 00:50:20|21077.1|20987.1|21077.5|20987.5|21077.6|20987.6|21076.2|20986.2|25
1656031830000|2022-06-24 00:50:30|21077.3|20987.3|21078.8|20988.8|21080.6|20990.6|21077|20987|24
1656031840000|2022-06-24 00:50:40|21079|20989|21078.2|20988.2|21079.3|20989.3|21078|20988|29
1656031850000|2022-06-24 00:50:50|21078.5|20988.5|21079|20989|21081.3|20991.3|21078|20988|29
1656031860000|2022-06-24 00:51:00|21079.3|20989.3|21074.8|20984.8|21079.3|20989.3|21073.2|20983.2|22
1656031870000|2022-06-24 00:51:10|21075.4|20985.4|21075|20985|21077.3|20987.3|21074.8|20984.8|33
1656031880000|2022-06-24 00:51:20|21075.1|20985.1|21072|20982|21075.1|20985.1|21071.6|20981.6|24
1656031890000|2022-06-24 00:51:30|21071.9|20981.9|21074.2|20984.2|21074.2|20984.2|21071.7|20981.7|18
1656031900000|2022-06-24 00:51:40|21073.9|20983.9|21072.9|20982.9|21073.9|20983.9|21071.3|20981.3|26
1656031910000|2022-06-24 00:51:50|21072.6|20982.6|21055.2|20965.2|21073.3|20983.3|21055.2|20965.2|36
1656031920000|2022-06-24 00:52:00|21055.3|20965.3|21048.1|20958.1|21055.3|20965.3|21047.3|20957.3|36
1656031930000|2022-06-24 00:52:10|21048|20958|21045.3|20955.3|21048.9|20958.9|21044.5|20954.5|27
1656031940000|2022-06-24 00:52:20|21045|20955|21043.4|20953.4|21045.6|20955.6|21043.4|20953.4|21
1656031950000|2022-06-24 00:52:30|21043.5|20953.5|21039.3|20949.3|21046|20956|21038.4|20948.4|32
1656031960000|2022-06-24 00:52:40|21038.9|20948.9|21030.6|20940.6|21039|20949|21028.9|20938.9|31
1656031970000|2022-06-24 00:52:50|21030.5|20940.5|21031.9|20941.9|21032.2|20942.2|21029.5|20939.5|24
1656031980000|2022-06-24 00:53:00|21031|20941|21032.2|20942.2|21032.6|20942.6|21031|20941|33
1656031990000|2022-06-24 00:53:10|21032|20942|21030|20940|21032.1|20942.1|21030|20940|25
1656032000000|2022-06-24 00:53:20|21030.3|20940.3|21020.3|20930.3|21030.6|20940.6|21020.2|20930.2|30
1656032010000|2022-06-24 00:53:30|21019.3|20929.3|21021.7|20931.7|21023|20933|21017.6|20927.6|34
1656032020000|2022-06-24 00:53:40|21022.1|20932.1|21029.2|20939.2|21034.2|20944.2|21021.5|20931.5|34
1656032030000|2022-06-24 00:53:50|21029.6|20939.6|21031.6|20941.6|21033.2|20943.2|21029.6|20939.6|25
1656032040000|2022-06-24 00:54:00|21031.7|20941.7|21019.2|20929.2|21031.7|20941.7|21019.2|20929.2|24
1656032050000|2022-06-24 00:54:10|21019.1|20929.1|21010.8|20920.8|21020.1|20930.1|21010.7|20920.7|30
1656032060000|2022-06-24 00:54:20|21008.5|20918.5|21008.5|20918.5|21009.8|20919.8|21007|20917|33
1656032070000|2022-06-24 00:54:30|21003.9|20913.9|21016.3|20926.3|21016.4|20926.4|21003.9|20913.9|30
1656032080000|2022-06-24 00:54:40|21016.2|20926.2|21019.6|20929.6|21019.6|20929.6|21015.5|20925.5|31
1656032090000|2022-06-24 00:54:50|21020.2|20930.2|21034.5|20944.5|21034.5|20944.5|21020.2|20930.2|33
1656032100000|2022-06-24 00:55:00|21035.7|20945.7|21030.1|20940.1|21043.7|20953.7|21030.1|20940.1|31
1656032110000|2022-06-24 00:55:10|21030.2|20940.2|21029.6|20939.6|21030.2|20940.2|21027.4|20937.4|24
1656032120000|2022-06-24 00:55:20|21029.7|20939.7|21028.5|20938.5|21030.8|20940.8|21024.7|20934.7|29
1656032130000|2022-06-24 00:55:30|21027.5|20937.5|21026.4|20936.4|21029.2|20939.2|21024.5|20934.5|32
1656032140000|2022-06-24 00:55:40|21025.9|20935.9|21028.7|20938.7|21029|20939|21025.6|20935.6|24
1656032150000|2022-06-24 00:55:50|21027.7|20937.7|21027.7|20937.7|21027.9|20937.9|21024.5|20934.5|29
1656032160000|2022-06-24 00:56:00|21028.5|20938.5|21030.2|20940.2|21031.8|20941.8|21027.8|20937.8|25
1656032170000|2022-06-24 00:56:10|21030.4|20940.4|21032.9|20942.9|21033|20943|21030.3|20940.3|27
1656032180000|2022-06-24 00:56:20|21033|20943|21031.3|20941.3|21039.2|20949.2|21031.2|20941.2|30
1656032190000|2022-06-24 00:56:30|21030.1|20940.1|21028.9|20938.9|21035.3|20945.3|21028.9|20938.9|29
1656032200000|2022-06-24 00:56:40|21029.1|20939.1|21033.3|20943.3|21033.3|20943.3|21029.1|20939.1|28
1656032210000|2022-06-24 00:56:50|21033|20943|21033.3|20943.3|21034.6|20944.6|21032.1|20942.1|28
1656032220000|2022-06-24 00:57:00|21033.2|20943.2|21038.7|20948.7|21039|20949|21033.1|20943.1|28
1656032230000|2022-06-24 00:57:10|21038.6|20948.6|21047.3|20957.3|21047.3|20957.3|21036.6|20946.6|33
1656032240000|2022-06-24 00:57:20|21047.1|20957.1|21049.2|20959.2|21050.8|20960.8|21046.9|20956.9|25
1656032250000|2022-06-24 00:57:30|21050|20960|21034.3|20944.3|21054.8|20964.8|21033.9|20943.9|34
1656032260000|2022-06-24 00:57:40|21034.1|20944.1|21039.1|20949.1|21039.1|20949.1|21033.8|20943.8|33
1656032270000|2022-06-24 00:57:50|21038.1|20948.1|21042.1|20952.1|21045.1|20955.1|21036.5|20946.5|27
1656032280000|2022-06-24 00:58:00|21042.4|20952.4|21038.4|20948.4|21044.5|20954.5|21038|20948|28
1656032290000|2022-06-24 00:58:10|21038|20948|21038.3|20948.3|21040.4|20950.4|21036|20946|33
1656032300000|2022-06-24 00:58:20|21038.4|20948.4|21040|20950|21040|20950|21037.9|20947.9|24
1656032310000|2022-06-24 00:58:30|21038.7|20948.7|21041.3|20951.3|21042.8|20952.8|21037.7|20947.7|30
1656032320000|2022-06-24 00:58:40|21041.7|20951.7|21041.8|20951.8|21042.3|20952.3|21040.2|20950.2|26
1656032330000|2022-06-24 00:58:50|21042|20952|21041.9|20951.9|21042.3|20952.3|21039.2|20949.2|26
1656032340000|2022-06-24 00:59:00|21042.1|20952.1|21041.8|20951.8|21042.4|20952.4|21041.3|20951.3|29
1656032350000|2022-06-24 00:59:10|21041.7|20951.7|21040.4|20950.4|21042.7|20952.7|21037.7|20947.7|28
1656032360000|2022-06-24 00:59:20|21040.3|20950.3|21045.7|20955.7|21045.7|20955.7|21039.4|20949.4|27
1656032370000|2022-06-24 00:59:30|21045.8|20955.8|21050|20960|21050.6|20960.6|21045.8|20955.8|34
1656032380000|2022-06-24 00:59:40|21049.9|20959.9|21039.7|20949.7|21049.9|20959.9|21038|20948|23
1656032390000|2022-06-24 00:59:50|21039.8|20949.8|21039.6|20949.6|21040.3|20950.3|21038.6|20948.6|21
1656032400000|2022-06-24 01:00:00|21038.5|20948.5|21038.9|20948.9|21040.4|20950.4|21036.2|20946.2|22
1656032410000|2022-06-24 01:00:10|21039.4|20949.4|21025.5|20935.5|21040.3|20950.3|21025|20935|32
1656032420000|2022-06-24 01:00:20|21025.9|20935.9|21024.2|20934.2|21025.9|20935.9|21022.9|20932.9|28
1656032430000|2022-06-24 01:00:30|21024.1|20934.1|21024.7|20934.7|21025.6|20935.6|21023.1|20933.1|27
1656032440000|2022-06-24 01:00:40|21024.8|20934.8|21038.3|20948.3|21040.4|20950.4|21024.8|20934.8|34
1656032450000|2022-06-24 01:00:50|21038.2|20948.2|21038|20948|21039.5|20949.5|21036.6|20946.6|27
1656032460000|2022-06-24 01:01:00|21038.5|20948.5|21035.3|20945.3|21038.7|20948.7|21032.4|20942.4|19
1656032470000|2022-06-24 01:01:10|21035.4|20945.4|21041.3|20951.3|21043.5|20953.5|21035.4|20945.4|23
1656032480000|2022-06-24 01:01:20|21040.4|20950.4|21037|20947|21042|20952|21034.2|20944.2|30
1656032490000|2022-06-24 01:01:30|21036.9|20946.9|21034.2|20944.2|21037.1|20947.1|21033.5|20943.5|30
1656032500000|2022-06-24 01:01:40|21034.3|20944.3|21035.6|20945.6|21036.1|20946.1|21033.7|20943.7|28
1656032510000|2022-06-24 01:01:50|21035.1|20945.1|21034.9|20944.9|21036|20946|21034.5|20944.5|27
1656032520000|2022-06-24 01:02:00|21034.3|20944.3|21038.3|20948.3|21038.3|20948.3|21033.4|20943.4|27
1656032530000|2022-06-24 01:02:10|21039.7|20949.7|21040.7|20950.7|21041|20951|21037.1|20947.1|36
1656032540000|2022-06-24 01:02:20|21040.5|20950.5|21038.9|20948.9|21041.1|20951.1|21038.8|20948.8|24
1656032550000|2022-06-24 01:02:30|21039.6|20949.6|21030.6|20940.6|21039.6|20949.6|21029.7|20939.7|23
1656032560000|2022-06-24 01:02:40|21032|20942|21024.4|20934.4|21032|20942|21024.2|20934.2|25
1656032570000|2022-06-24 01:02:50|21024.1|20934.1|21023.8|20933.8|21024.8|20934.8|21023.5|20933.5|23
1656032580000|2022-06-24 01:03:00|21023.6|20933.6|21025.1|20935.1|21035.8|20945.8|21022.6|20932.6|34
1656032590000|2022-06-24 01:03:10|21025.7|20935.7|21025.1|20935.1|21025.9|20935.9|21023.6|20933.6|24
1656032600000|2022-06-24 01:03:20|21024.3|20934.3|21026.7|20936.7|21026.7|20936.7|21023|20933|20
1656032610000|2022-06-24 01:03:30|21026.9|20936.9|21024.5|20934.5|21026.9|20936.9|21024.4|20934.4|21
1656032620000|2022-06-24 01:03:40|21024.4|20934.4|21022.9|20932.9|21024.6|20934.6|21022.7|20932.7|17
1656032630000|2022-06-24 01:03:50|21023|20933|21024.1|20934.1|21026.6|20936.6|21022.2|20932.2|30
1656032640000|2022-06-24 01:04:00|21024.4|20934.4|21029.5|20939.5|21030|20940|21024.4|20934.4|33
1656032650000|2022-06-24 01:04:10|21031.1|20941.1|21038.4|20948.4|21038.7|20948.7|21030.8|20940.8|26
1656032660000|2022-06-24 01:04:20|21039.2|20949.2|21026.7|20936.7|21039.2|20949.2|21025.1|20935.1|36
1656032670000|2022-06-24 01:04:30|21024.4|20934.4|21027.6|20937.6|21027.8|20937.8|21023.7|20933.7|28
1656032680000|2022-06-24 01:04:40|21027.7|20937.7|21026.4|20936.4|21028.5|20938.5|21026.4|20936.4|30
1656032690000|2022-06-24 01:04:50|21026.6|20936.6|21029.8|20939.8|21030.6|20940.6|21024.9|20934.9|31
1656032700000|2022-06-24 01:05:00|21030|20940|21031|20941|21035.9|20945.9|21029.9|20939.9|34
1656032710000|2022-06-24 01:05:10|21031.3|20941.3|21030.4|20940.4|21036.2|20946.2|21027.7|20937.7|34
1656032720000|2022-06-24 01:05:20|21030.5|20940.5|21027.3|20937.3|21031.2|20941.2|21026.1|20936.1|26
1656032730000|2022-06-24 01:05:30|21028|20938|21031.2|20941.2|21031.2|20941.2|21026.6|20936.6|25
1656032740000|2022-06-24 01:05:40|21032|20942|21032.1|20942.1|21032.1|20942.1|21028|20938|33
1656032750000|2022-06-24 01:05:50|21031.2|20941.2|21027.6|20937.6|21031.5|20941.5|21027.3|20937.3|29
1656032760000|2022-06-24 01:06:00|21027.5|20937.5|21021.2|20931.2|21027.8|20937.8|21020.9|20930.9|33
1656032770000|2022-06-24 01:06:10|21021.5|20931.5|21021.6|20931.6|21025|20935|21020.8|20930.8|27
1656032780000|2022-06-24 01:06:20|21021.7|20931.7|21028.2|20938.2|21029.8|20939.8|21021.7|20931.7|32
1656032790000|2022-06-24 01:06:30|21028.1|20938.1|21023.9|20933.9|21029|20939|21023.9|20933.9|34
1656032800000|2022-06-24 01:06:40|21024|20934|21025.7|20935.7|21027.3|20937.3|21024|20934|34
1656032810000|2022-06-24 01:06:50|21026.5|20936.5|21027.6|20937.6|21028.3|20938.3|21026|20936|34
1656032820000|2022-06-24 01:07:00|21027.8|20937.8|21029.3|20939.3|21033.4|20943.4|21027.8|20937.8|32
1656032830000|2022-06-24 01:07:10|21027.8|20937.8|21024.1|20934.1|21027.8|20937.8|21023.2|20933.2|21
1656032840000|2022-06-24 01:07:20|21024.2|20934.2|21032.3|20942.3|21032.4|20942.4|21024.2|20934.2|35
1656032850000|2022-06-24 01:07:30|21032.4|20942.4|21031.2|20941.2|21032.5|20942.5|21028.7|20938.7|31
1656032860000|2022-06-24 01:07:40|21028.7|20938.7|21030.2|20940.2|21030.6|20940.6|21028.7|20938.7|34
1656032870000|2022-06-24 01:07:50|21029.7|20939.7|21031|20941|21031.8|20941.8|21029.5|20939.5|28
1656032880000|2022-06-24 01:08:00|21031.3|20941.3|21049.1|20959.1|21049.1|20959.1|21030.9|20940.9|37
1656032890000|2022-06-24 01:08:10|21047.4|20957.4|21046.5|20956.5|21048.2|20958.2|21043.9|20953.9|35
1656032900000|2022-06-24 01:08:20|21045.9|20955.9|21046.6|20956.6|21047.9|20957.9|21041.3|20951.3|33
1656032910000|2022-06-24 01:08:30|21046.8|20956.8|21043.7|20953.7|21047.9|20957.9|21043.7|20953.7|27
1656032920000|2022-06-24 01:08:40|21045.3|20955.3|21047.8|20957.8|21047.8|20957.8|21043|20953|31
1656032930000|2022-06-24 01:08:50|21048.2|20958.2|21054.1|20964.1|21054.3|20964.3|21047.9|20957.9|27
1656032940000|2022-06-24 01:09:00|21052.6|20962.6|21065.2|20975.2|21067.7|20977.7|21050.1|20960.1|35
1656032950000|2022-06-24 01:09:10|21064.5|20974.5|21077.2|20987.2|21077.2|20987.2|21064.5|20974.5|31
1656032960000|2022-06-24 01:09:20|21077|20987|21076.8|20986.8|21078.1|20988.1|21074.9|20984.9|33
1656032970000|2022-06-24 01:09:30|21076.3|20986.3|21070.6|20980.6|21076.3|20986.3|21069.7|20979.7|34
1656032980000|2022-06-24 01:09:40|21072.5|20982.5|21064.9|20974.9|21073.9|20983.9|21063.8|20973.8|34
1656032990000|2022-06-24 01:09:50|21065.6|20975.6|21067.7|20977.7|21069.8|20979.8|21065.6|20975.6|32
1656033000000|2022-06-24 01:10:00|21068.1|20978.1|21070.1|20980.1|21070.1|20980.1|21065.1|20975.1|29
1656033010000|2022-06-24 01:10:10|21069.9|20979.9|21074.4|20984.4|21075.3|20985.3|21069.9|20979.9|33
1656033020000|2022-06-24 01:10:20|21074.2|20984.2|21075.8|20985.8|21077.4|20987.4|21071.9|20981.9|32
1656033030000|2022-06-24 01:10:30|21076.6|20986.6|21081.9|20991.9|21082.9|20992.9|21076.4|20986.4|32
1656033040000|2022-06-24 01:10:40|21081.4|20991.4|21089.6|20999.6|21089.6|20999.6|21081.2|20991.2|37
1656033050000|2022-06-24 01:10:50|21088.8|20998.8|21102.2|21012.2|21108.3|21018.3|21088.8|20998.8|39
1656033060000|2022-06-24 01:11:00|21102.8|21012.8|21103|21013|21103.8|21013.8|21100.9|21010.9|32
1656033070000|2022-06-24 01:11:10|21103.4|21013.4|21116.9|21026.9|21121.5|21031.5|21102|21012|28
1656033080000|2022-06-24 01:11:20|21117.3|21027.3|21116|21026|21121.7|21031.7|21114.6|21024.6|34
1656033090000|2022-06-24 01:11:30|21117.1|21027.1|21119.5|21029.5|21119.6|21029.6|21116.5|21026.5|32
1656033100000|2022-06-24 01:11:40|21119.4|21029.4|21118.3|21028.3|21119.7|21029.7|21118|21028|29
1656033110000|2022-06-24 01:11:50|21118.7|21028.7|21106.6|21016.6|21118.7|21028.7|21106.6|21016.6|27
1656033120000|2022-06-24 01:12:00|21106.7|21016.7|21111.5|21021.5|21112.8|21022.8|21106.7|21016.7|23
1656033130000|2022-06-24 01:12:10|21110.7|21020.7|21108.6|21018.6|21110.9|21020.9|21105.6|21015.6|33
1656033140000|2022-06-24 01:12:20|21108.5|21018.5|21107.9|21017.9|21109.6|21019.6|21107.3|21017.3|31
1656033150000|2022-06-24 01:12:30|21108|21018|21102.4|21012.4|21108.2|21018.2|21101.3|21011.3|27
1656033160000|2022-06-24 01:12:40|21099|21009|21103.9|21013.9|21107.1|21017.1|21098.6|21008.6|29
1656033170000|2022-06-24 01:12:50|21103.8|21013.8|21081.6|20991.6|21104.3|21014.3|21080.3|20990.3|35
1656033180000|2022-06-24 01:13:00|21081.5|20991.5|21086.9|20996.9|21086.9|20996.9|21080|20990|34
1656033190000|2022-06-24 01:13:10|21088|20998|21093.6|21003.6|21098|21008|21088|20998|33
1656033200000|2022-06-24 01:13:20|21094|21004|21097|21007|21097.4|21007.4|21092.6|21002.6|28
1656033210000|2022-06-24 01:13:30|21097.1|21007.1|21101.3|21011.3|21103.6|21013.6|21095.6|21005.6|34
1656033220000|2022-06-24 01:13:40|21100.5|21010.5|21093.7|21003.7|21100.5|21010.5|21093.7|21003.7|31
1656033230000|2022-06-24 01:13:50|21093.4|21003.4|21092.4|21002.4|21094.8|21004.8|21092.4|21002.4|27
1656033240000|2022-06-24 01:14:00|21092.8|21002.8|21087.5|20997.5|21093.2|21003.2|21083.7|20993.7|28
1656033250000|2022-06-24 01:14:10|21087.8|20997.8|21087.7|20997.7|21090.8|21000.8|21087.7|20997.7|29
1656033260000|2022-06-24 01:14:20|21087.4|20997.4|21096|21006|21097.4|21007.4|21086.5|20996.5|29
1656033270000|2022-06-24 01:14:30|21096.2|21006.2|21092.4|21002.4|21096.3|21006.3|21092.3|21002.3|27
1656033280000|2022-06-24 01:14:40|21092.3|21002.3|21091.8|21001.8|21096.2|21006.2|21091.8|21001.8|31
1656033290000|2022-06-24 01:14:50|21092.6|21002.6|21091.1|21001.1|21094.6|21004.6|21089|20999|30
1656033300000|2022-06-24 01:15:00|21090.9|21000.9|21090.4|21000.4|21098.7|21008.7|21088.1|20998.1|35
1656033310000|2022-06-24 01:15:10|21092|21002|21088|20998|21092.6|21002.6|21088|20998|35
1656033320000|2022-06-24 01:15:20|21089.7|20999.7|21088.1|20998.1|21090.1|21000.1|21087.9|20997.9|25
1656033330000|2022-06-24 01:15:30|21088.2|20998.2|21082.4|20992.4|21088.6|20998.6|21081.5|20991.5|30
1656033340000|2022-06-24 01:15:40|21082.3|20992.3|21082.2|20992.2|21085.4|20995.4|21079|20989|36
1656033350000|2022-06-24 01:15:50|21081.4|20991.4|21087.6|20997.6|21088.4|20998.4|21080|20990|30
1656033360000|2022-06-24 01:16:00|21087.9|20997.9|21083.9|20993.9|21087.9|20997.9|21082.7|20992.7|29
1656033370000|2022-06-24 01:16:10|21084.3|20994.3|21078.1|20988.1|21084.3|20994.3|21073.6|20983.6|37
1656033380000|2022-06-24 01:16:20|21078|20988|21075.5|20985.5|21078|20988|21075.1|20985.1|30
1656033390000|2022-06-24 01:16:30|21076|20986|21071.6|20981.6|21076|20986|21071.4|20981.4|22
1656033400000|2022-06-24 01:16:40|21072.9|20982.9|21077.9|20987.9|21081.2|20991.2|21072.9|20982.9|35
1656033410000|2022-06-24 01:16:50|21077|20987|21077.8|20987.8|21078.3|20988.3|21073.5|20983.5|34
1656033420000|2022-06-24 01:17:00|21078.1|20988.1|21078.3|20988.3|21078.3|20988.3|21073.4|20983.4|32
1656033430000|2022-06-24 01:17:10|21077.8|20987.8|21083.1|20993.1|21083.1|20993.1|21077.8|20987.8|33
1656033440000|2022-06-24 01:17:20|21083.5|20993.5|21087.9|20997.9|21087.9|20997.9|21081.8|20991.8|37
1656033450000|2022-06-24 01:17:30|21087.7|20997.7|21100.4|21010.4|21100.8|21010.8|21087.7|20997.7|38
1656033460000|2022-06-24 01:17:40|21100.5|21010.5|21109.9|21019.9|21115.4|21025.4|21100.5|21010.5|30
1656033470000|2022-06-24 01:17:50|21109.8|21019.8|21108.4|21018.4|21110.4|21020.4|21105.6|21015.6|30
1656033480000|2022-06-24 01:18:00|21108.9|21018.9|21102|21012|21108.9|21018.9|21101.2|21011.2|34
1656033490000|2022-06-24 01:18:10|21102.8|21012.8|21121.3|21031.3|21121.3|21031.3|21102.8|21012.8|35
1656033500000|2022-06-24 01:18:20|21121.4|21031.4|21127.3|21037.3|21127.3|21037.3|21118.2|21028.2|33
1656033510000|2022-06-24 01:18:30|21127.8|21037.8|21132.8|21042.8|21136.3|21046.3|21127.8|21037.8|37
1656033520000|2022-06-24 01:18:40|21132.9|21042.9|21114.5|21024.5|21132.9|21042.9|21110.7|21020.7|36
1656033530000|2022-06-24 01:18:50|21114.3|21024.3|21114.2|21024.2|21117.3|21027.3|21111.4|21021.4|31
1656033540000|2022-06-24 01:19:00|21112.6|21022.6|21109.7|21019.7|21114.3|21024.3|21108.7|21018.7|28
1656033550000|2022-06-24 01:19:10|21108.9|21018.9|21099.2|21009.2|21108.9|21018.9|21098.3|21008.3|29
1656033560000|2022-06-24 01:19:20|21098.9|21008.9|21097.6|21007.6|21100.5|21010.5|21093.7|21003.7|31
1656033570000|2022-06-24 01:19:30|21097.5|21007.5|21093.1|21003.1|21097.5|21007.5|21091.2|21001.2|34
1656033580000|2022-06-24 01:19:40|21092.4|21002.4|21097.2|21007.2|21099.9|21009.9|21092.4|21002.4|31
1656033590000|2022-06-24 01:19:50|21097.5|21007.5|21096.6|21006.6|21098.3|21008.3|21095.5|21005.5|25
1656033600000|2022-06-24 01:20:00|21096.5|21006.5|21097.4|21007.4|21098.2|21008.2|21093.6|21003.6|26
1656033610000|2022-06-24 01:20:10|21098.5|21008.5|21100.3|21010.3|21100.3|21010.3|21095.8|21005.8|25
1656033620000|2022-06-24 01:20:20|21100.7|21010.7|21101.2|21011.2|21106.1|21016.1|21096.7|21006.7|29
1656033630000|2022-06-24 01:20:30|21101.7|21011.7|21101.8|21011.8|21103.2|21013.2|21100.2|21010.2|31
1656033640000|2022-06-24 01:20:40|21101.6|21011.6|21103.2|21013.2|21103.5|21013.5|21099.6|21009.6|32
1656033650000|2022-06-24 01:20:50|21103|21013|21115.1|21025.1|21115.8|21025.8|21102.9|21012.9|36
1656033660000|2022-06-24 01:21:00|21114.5|21024.5|21116.6|21026.6|21118.5|21028.5|21114.5|21024.5|34
1656033670000|2022-06-24 01:21:10|21115.9|21025.9|21115.1|21025.1|21117.6|21027.6|21113.1|21023.1|31
1656033680000|2022-06-24 01:21:20|21115.2|21025.2|21120.6|21030.6|21120.6|21030.6|21115|21025|28
1656033690000|2022-06-24 01:21:30|21120.3|21030.3|21124.8|21034.8|21127.7|21037.7|21120.2|21030.2|37
1656033700000|2022-06-24 01:21:40|21126.2|21036.2|21133.6|21043.6|21133.6|21043.6|21126.1|21036.1|37
1656033710000|2022-06-24 01:21:50|21133.1|21043.1|21131.3|21041.3|21133.3|21043.3|21123.7|21033.7|35
1656033720000|2022-06-24 01:22:00|21132.8|21042.8|21134.4|21044.4|21134.4|21044.4|21125.7|21035.7|36
1656033730000|2022-06-24 01:22:10|21133.9|21043.9|21139.9|21049.9|21142|21052|21132.4|21042.4|36
1656033740000|2022-06-24 01:22:20|21140|21050|21141|21051|21141|21051|21134.8|21044.8|32
1656033750000|2022-06-24 01:22:30|21139.8|21049.8|21151.4|21061.4|21151.4|21061.4|21139|21049|30
1656033760000|2022-06-24 01:22:40|21152|21062|21153.3|21063.3|21156.3|21066.3|21149.9|21059.9|38
1656033770000|2022-06-24 01:22:50|21153.6|21063.6|21154.3|21064.3|21155.7|21065.7|21151.1|21061.1|35
1656033780000|2022-06-24 01:23:00|21154.5|21064.5|21154.6|21064.6|21157.2|21067.2|21151.5|21061.5|33
1656033790000|2022-06-24 01:23:10|21154.2|21064.2|21154.1|21064.1|21155|21065|21153.3|21063.3|21
1656033800000|2022-06-24 01:23:20|21154|21064|21152.8|21062.8|21154.6|21064.6|21144.8|21054.8|35
1656033810000|2022-06-24 01:23:30|21153.2|21063.2|21153.2|21063.2|21153.7|21063.7|21149.9|21059.9|32
1656033820000|2022-06-24 01:23:40|21153.6|21063.6|21155.6|21065.6|21155.8|21065.8|21153.5|21063.5|31
1656033830000|2022-06-24 01:23:50|21155.5|21065.5|21160.2|21070.2|21162|21072|21155.2|21065.2|33
1656033840000|2022-06-24 01:24:00|21160.1|21070.1|21157.1|21067.1|21160.9|21070.9|21156.2|21066.2|26
1656033850000|2022-06-24 01:24:10|21156.8|21066.8|21158.9|21068.9|21161.1|21071.1|21156.8|21066.8|33
1656033860000|2022-06-24 01:24:20|21158.8|21068.8|21156.7|21066.7|21158.8|21068.8|21155.4|21065.4|30
1656033870000|2022-06-24 01:24:30|21156.5|21066.5|21156.4|21066.4|21158|21068|21155.3|21065.3|28
1656033880000|2022-06-24 01:24:40|21156.5|21066.5|21161.6|21071.6|21162.4|21072.4|21155.3|21065.3|31
1656033890000|2022-06-24 01:24:50|21161.4|21071.4|21158.5|21068.5|21161.4|21071.4|21157.4|21067.4|30
1656033900000|2022-06-24 01:25:00|21158.6|21068.6|21157.2|21067.2|21159.2|21069.2|21155|21065|34
1656033910000|2022-06-24 01:25:10|21157.1|21067.1|21164.2|21074.2|21164.2|21074.2|21157.1|21067.1|29
1656033920000|2022-06-24 01:25:20|21164|21074|21203.7|21113.7|21203.7|21113.7|21162.9|21072.9|38
1656033930000|2022-06-24 01:25:30|21203.4|21113.4|21183.1|21093.1|21209.9|21119.9|21183.1|21093.1|33
1656033940000|2022-06-24 01:25:40|21185.6|21095.6|21201.9|21111.9|21207.4|21117.4|21185.6|21095.6|38
1656033950000|2022-06-24 01:25:50|21202.1|21112.1|21203.2|21113.2|21203.4|21113.4|21196.4|21106.4|35
1656033960000|2022-06-24 01:26:00|21205.2|21115.2|21202.4|21112.4|21206|21116|21202.4|21112.4|28
1656033970000|2022-06-24 01:26:10|21202.1|21112.1|21196.1|21106.1|21202.1|21112.1|21191.6|21101.6|30
1656033980000|2022-06-24 01:26:20|21195.5|21105.5|21189.3|21099.3|21196.7|21106.7|21187.1|21097.1|35
1656033990000|2022-06-24 01:26:30|21188.7|21098.7|21177|21087|21188.7|21098.7|21174.2|21084.2|32
1656034000000|2022-06-24 01:26:40|21174.6|21084.6|21173.5|21083.5|21174.6|21084.6|21170.7|21080.7|34
1656034010000|2022-06-24 01:26:50|21173.4|21083.4|21173.7|21083.7|21174|21084|21172.4|21082.4|35
1656034020000|2022-06-24 01:27:00|21173.9|21083.9|21175.5|21085.5|21175.5|21085.5|21171.2|21081.2|35
1656034030000|2022-06-24 01:27:10|21175.2|21085.2|21170|21080|21175.7|21085.7|21168.8|21078.8|32
1656034040000|2022-06-24 01:27:20|21169.7|21079.7|21170.1|21080.1|21174.8|21084.8|21167.9|21077.9|25
1656034050000|2022-06-24 01:27:30|21171.8|21081.8|21167.5|21077.5|21171.8|21081.8|21166.2|21076.2|35
1656034060000|2022-06-24 01:27:40|21166.1|21076.1|21164.9|21074.9|21167.4|21077.4|21160.4|21070.4|25
1656034070000|2022-06-24 01:27:50|21165|21075|21156.2|21066.2|21165|21075|21152.9|21062.9|29
1656034080000|2022-06-24 01:28:00|21155.6|21065.6|21128.5|21038.5|21158|21068|21127.1|21037.1|37
1656034090000|2022-06-24 01:28:10|21126.9|21036.9|21121.8|21031.8|21126.9|21036.9|21121|21031|32
1656034100000|2022-06-24 01:28:20|21122.2|21032.2|21125.3|21035.3|21125.3|21035.3|21121.7|21031.7|38
1656034110000|2022-06-24 01:28:30|21124.4|21034.4|21120.1|21030.1|21126.5|21036.5|21120.1|21030.1|28
1656034120000|2022-06-24 01:28:40|21120.2|21030.2|21121|21031|21121.7|21031.7|21118.9|21028.9|23
1656034130000|2022-06-24 01:28:50|21120.9|21030.9|21126.2|21036.2|21128.3|21038.3|21120.7|21030.7|33
1656034140000|2022-06-24 01:29:00|21126.3|21036.3|21148.7|21058.7|21148.7|21058.7|21123.6|21033.6|34
1656034150000|2022-06-24 01:29:10|21148.9|21058.9|21139.3|21049.3|21149.1|21059.1|21139.3|21049.3|30
1656034160000|2022-06-24 01:29:20|21140.5|21050.5|21132|21042|21140.5|21050.5|21132|21042|34
1656034170000|2022-06-24 01:29:30|21132.3|21042.3|21130.7|21040.7|21134|21044|21128.9|21038.9|30
1656034180000|2022-06-24 01:29:40|21130.5|21040.5|21131|21041|21131.9|21041.9|21129.6|21039.6|25
1656034190000|2022-06-24 01:29:50|21131.3|21041.3|21129.1|21039.1|21131.4|21041.4|21126.6|21036.6|31
1656034200000|2022-06-24 01:30:00|21127.4|21037.4|21129.5|21039.5|21130.4|21040.4|21125.1|21035.1|31
1656034210000|2022-06-24 01:30:10|21128.6|21038.6|21131.1|21041.1|21131.1|21041.1|21124.7|21034.7|26
1656034220000|2022-06-24 01:30:20|21131.6|21041.6|21148.8|21058.8|21150|21060|21131.6|21041.6|34
1656034230000|2022-06-24 01:30:30|21149|21059|21148.9|21058.9|21153.4|21063.4|21145.7|21055.7|35
1656034240000|2022-06-24 01:30:40|21148.6|21058.6|21150.3|21060.3|21150.3|21060.3|21146.6|21056.6|29
1656034250000|2022-06-24 01:30:50|21150.5|21060.5|21154.3|21064.3|21154.9|21064.9|21150.5|21060.5|35
1656034260000|2022-06-24 01:31:00|21154.2|21064.2|21158.2|21068.2|21162.3|21072.3|21154.2|21064.2|37
1656034270000|2022-06-24 01:31:10|21158|21068|21146.2|21056.2|21158|21068|21145.3|21055.3|32
1656034280000|2022-06-24 01:31:20|21146.3|21056.3|21147.4|21057.4|21149.3|21059.3|21146.2|21056.2|26
1656034290000|2022-06-24 01:31:30|21147.3|21057.3|21142.5|21052.5|21148.3|21058.3|21141.8|21051.8|25
1656034300000|2022-06-24 01:31:40|21141.8|21051.8|21143.6|21053.6|21145.4|21055.4|21141.8|21051.8|27
1656034310000|2022-06-24 01:31:50|21144.4|21054.4|21142|21052|21144.7|21054.7|21137.7|21047.7|30
1656034320000|2022-06-24 01:32:00|21139.6|21049.6|21141.8|21051.8|21143|21053|21139.6|21049.6|31
1656034330000|2022-06-24 01:32:10|21141.7|21051.7|21143.5|21053.5|21144|21054|21140.9|21050.9|24
1656034340000|2022-06-24 01:32:20|21143.8|21053.8|21145.8|21055.8|21145.9|21055.9|21143.8|21053.8|20
1656034350000|2022-06-24 01:32:30|21145|21055|21152.5|21062.5|21152.9|21062.9|21145|21055|19
1656034360000|2022-06-24 01:32:40|21154.7|21064.7|21160|21070|21160.3|21070.3|21153.9|21063.9|32
1656034370000|2022-06-24 01:32:50|21161.1|21071.1|21157.3|21067.3|21167.5|21077.5|21152.4|21062.4|38
1656034380000|2022-06-24 01:33:00|21157.1|21067.1|21160.6|21070.6|21160.9|21070.9|21154.6|21064.6|31
1656034390000|2022-06-24 01:33:10|21159.8|21069.8|21164.7|21074.7|21164.7|21074.7|21159.8|21069.8|35
1656034400000|2022-06-24 01:33:20|21165.4|21075.4|21168.8|21078.8|21168.8|21078.8|21165.3|21075.3|30
1656034410000|2022-06-24 01:33:30|21168.9|21078.9|21170.2|21080.2|21171.1|21081.1|21167.5|21077.5|34
1656034420000|2022-06-24 01:33:40|21170.4|21080.4|21180.5|21090.5|21182.6|21092.6|21169.6|21079.6|37
1656034430000|2022-06-24 01:33:50|21181|21091|21189.6|21099.6|21190.3|21100.3|21176.6|21086.6|35
1656034440000|2022-06-24 01:34:00|21189.8|21099.8|21186.7|21096.7|21195.9|21105.9|21185.8|21095.8|36
1656034450000|2022-06-24 01:34:10|21186.4|21096.4|21184.7|21094.7|21186.4|21096.4|21181.1|21091.1|31
1656034460000|2022-06-24 01:34:20|21184.4|21094.4|21187.4|21097.4|21188.7|21098.7|21183.1|21093.1|29
1656034470000|2022-06-24 01:34:30|21190.3|21100.3|21188|21098|21190.3|21100.3|21186.7|21096.7|33
1656034480000|2022-06-24 01:34:40|21186.6|21096.6|21183.8|21093.8|21189.2|21099.2|21179.5|21089.5|36
1656034490000|2022-06-24 01:34:50|21184.3|21094.3|21185.7|21095.7|21185.7|21095.7|21181.4|21091.4|35
1656034500000|2022-06-24 01:35:00|21186.5|21096.5|21192|21102|21194.5|21104.5|21186|21096|35
1656034510000|2022-06-24 01:35:10|21191.9|21101.9|21190.6|21100.6|21195|21105|21188.9|21098.9|34
1656034520000|2022-06-24 01:35:20|21190.8|21100.8|21195.4|21105.4|21195.6|21105.6|21190.8|21100.8|28
1656034530000|2022-06-24 01:35:30|21195.1|21105.1|21193.5|21103.5|21195.6|21105.6|21191.5|21101.5|28
1656034540000|2022-06-24 01:35:40|21193.4|21103.4|21185.3|21095.3|21197.3|21107.3|21185.3|21095.3|34
1656034550000|2022-06-24 01:35:50|21188.8|21098.8|21182.8|21092.8|21188.8|21098.8|21181.1|21091.1|25
1656034560000|2022-06-24 01:36:00|21182.6|21092.6|21184.9|21094.9|21185.2|21095.2|21180.2|21090.2|28
1656034570000|2022-06-24 01:36:10|21184.6|21094.6|21187.7|21097.7|21187.7|21097.7|21184.6|21094.6|31
1656034580000|2022-06-24 01:36:20|21189.1|21099.1|21190.2|21100.2|21194.1|21104.1|21189.1|21099.1|27
1656034590000|2022-06-24 01:36:30|21191.4|21101.4|21191.6|21101.6|21192.8|21102.8|21190.4|21100.4|23
1656034600000|2022-06-24 01:36:40|21191.7|21101.7|21191.7|21101.7|21192|21102|21191.1|21101.1|19
1656034610000|2022-06-24 01:36:50|21192|21102|21193.6|21103.6|21194.1|21104.1|21191.5|21101.5|27
1656034620000|2022-06-24 01:37:00|21193.2|21103.2|21196.7|21106.7|21197.2|21107.2|21193.1|21103.1|27
1656034630000|2022-06-24 01:37:10|21196.9|21106.9|21196.5|21106.5|21197.7|21107.7|21191.9|21101.9|33
1656034640000|2022-06-24 01:37:20|21196.6|21106.6|21194.9|21104.9|21197.3|21107.3|21193.4|21103.4|29
1656034650000|2022-06-24 01:37:30|21195|21105|21195.7|21105.7|21196.8|21106.8|21194.9|21104.9|23
1656034660000|2022-06-24 01:37:40|21195.9|21105.9|21197.3|21107.3|21197.7|21107.7|21194.5|21104.5|29
1656034670000|2022-06-24 01:37:50|21197.5|21107.5|21191.1|21101.1|21197.8|21107.8|21188.7|21098.7|23
1656034680000|2022-06-24 01:38:00|21192|21102|21188.8|21098.8|21193.3|21103.3|21188.6|21098.6|31
1656034690000|2022-06-24 01:38:10|21189.2|21099.2|21190.1|21100.1|21193.5|21103.5|21189|21099|32
1656034700000|2022-06-24 01:38:20|21190|21100|21186.5|21096.5|21190.7|21100.7|21185.3|21095.3|23
1656034710000|2022-06-24 01:38:30|21186.6|21096.6|21176.7|21086.7|21187.9|21097.9|21176.4|21086.4|29
1656034720000|2022-06-24 01:38:40|21177.9|21087.9|21160.4|21070.4|21177.9|21087.9|21160|21070|37
1656034730000|2022-06-24 01:38:50|21160.5|21070.5|21162.9|21072.9|21165.2|21075.2|21157.1|21067.1|34
1656034740000|2022-06-24 01:39:00|21163.1|21073.1|21158.3|21068.3|21163.1|21073.1|21157|21067|31
1656034750000|2022-06-24 01:39:10|21158|21068|21164.3|21074.3|21164.8|21074.8|21157.3|21067.3|31
1656034760000|2022-06-24 01:39:20|21165.3|21075.3|21179.1|21089.1|21179.1|21089.1|21165|21075|33
1656034770000|2022-06-24 01:39:30|21181.9|21091.9|21172.2|21082.2|21181.9|21091.9|21171.7|21081.7|32
1656034780000|2022-06-24 01:39:40|21173.1|21083.1|21178.6|21088.6|21178.6|21088.6|21170.4|21080.4|35
1656034790000|2022-06-24 01:39:50|21178.9|21088.9|21179.7|21089.7|21180.9|21090.9|21178.1|21088.1|29
1656034800000|2022-06-24 01:40:00|21180.8|21090.8|21176.9|21086.9|21181.1|21091.1|21175.8|21085.8|30
1656034810000|2022-06-24 01:40:10|21176.2|21086.2|21159.9|21069.9|21176.9|21086.9|21158.8|21068.8|30
1656034820000|2022-06-24 01:40:20|21160.1|21070.1|21153.4|21063.4|21160.8|21070.8|21153.3|21063.3|26
1656034830000|2022-06-24 01:40:30|21152.5|21062.5|21151.2|21061.2|21152.5|21062.5|21148.7|21058.7|33
1656034840000|2022-06-24 01:40:40|21151|21061|21149.9|21059.9|21152.3|21062.3|21149|21059|23
1656034850000|2022-06-24 01:40:50|21151.3|21061.3|21145.3|21055.3|21151.6|21061.6|21145.3|21055.3|23
1656034860000|2022-06-24 01:41:00|21145.5|21055.5|21149.6|21059.6|21149.9|21059.9|21141.6|21051.6|35
1656034870000|2022-06-24 01:41:10|21149.7|21059.7|21155.7|21065.7|21156.7|21066.7|21147.8|21057.8|36
1656034880000|2022-06-24 01:41:20|21152.9|21062.9|21155|21065|21155.5|21065.5|21151.1|21061.1|33
1656034890000|2022-06-24 01:41:30|21156.8|21066.8|21160.5|21070.5|21163.7|21073.7|21155.3|21065.3|35
1656034900000|2022-06-24 01:41:40|21158.1|21068.1|21155.7|21065.7|21159.3|21069.3|21153.7|21063.7|31
1656034910000|2022-06-24 01:41:50|21155.1|21065.1|21144.4|21054.4|21155.8|21065.8|21144.2|21054.2|35
1656034920000|2022-06-24 01:42:00|21145.7|21055.7|21151.9|21061.9|21152.2|21062.2|21142|21052|35
1656034930000|2022-06-24 01:42:10|21152.3|21062.3|21157|21067|21157.9|21067.9|21152.3|21062.3|28
1656034940000|2022-06-24 01:42:20|21157.6|21067.6|21148.4|21058.4|21158.2|21068.2|21148.4|21058.4|36
1656034950000|2022-06-24 01:42:30|21148.1|21058.1|21145.8|21055.8|21150.3|21060.3|21145.2|21055.2|32
1656034960000|2022-06-24 01:42:40|21145.3|21055.3|21148.4|21058.4|21148.4|21058.4|21144.6|21054.6|26
1656034970000|2022-06-24 01:42:50|21148.8|21058.8|21147.3|21057.3|21149.7|21059.7|21147.3|21057.3|26
1656034980000|2022-06-24 01:43:00|21147.2|21057.2|21146.7|21056.7|21149.7|21059.7|21146|21056|24
1656034990000|2022-06-24 01:43:10|21146.5|21056.5|21146.6|21056.6|21147.3|21057.3|21145.8|21055.8|23
1656035000000|2022-06-24 01:43:20|21146.5|21056.5|21145.9|21055.9|21150.3|21060.3|21145.9|21055.9|32
1656035010000|2022-06-24 01:43:30|21146.9|21056.9|21147.3|21057.3|21147.5|21057.5|21145.4|21055.4|24
1656035020000|2022-06-24 01:43:40|21147.1|21057.1|21149|21059|21149|21059|21146.2|21056.2|28
1656035030000|2022-06-24 01:43:50|21149.8|21059.8|21157.5|21067.5|21158.4|21068.4|21148.3|21058.3|35
1656035040000|2022-06-24 01:44:00|21157.4|21067.4|21157.4|21067.4|21158.1|21068.1|21155.4|21065.4|30
1656035050000|2022-06-24 01:44:10|21157.3|21067.3|21157.6|21067.6|21157.8|21067.8|21156.8|21066.8|23
1656035060000|2022-06-24 01:44:20|21157.4|21067.4|21143.8|21053.8|21157.4|21067.4|21143.4|21053.4|31
1656035070000|2022-06-24 01:44:30|21143.9|21053.9|21137.6|21047.6|21143.9|21053.9|21137.2|21047.2|31
1656035080000|2022-06-24 01:44:40|21138.8|21048.8|21143.4|21053.4|21143.5|21053.5|21137.5|21047.5|35
1656035090000|2022-06-24 01:44:50|21143.6|21053.6|21140.3|21050.3|21143.8|21053.8|21138.9|21048.9|34
1656035100000|2022-06-24 01:45:00|21140|21050|21159.2|21069.2|21160.2|21070.2|21140|21050|30
1656035110000|2022-06-24 01:45:10|21158.5|21068.5|21149.3|21059.3|21158.5|21068.5|21147.1|21057.1|34
1656035120000|2022-06-24 01:45:20|21148.3|21058.3|21145.8|21055.8|21150.2|21060.2|21145|21055|26
1656035130000|2022-06-24 01:45:30|21141.2|21051.2|21138.7|21048.7|21141.8|21051.8|21137.8|21047.8|26
1656035140000|2022-06-24 01:45:40|21138.6|21048.6|21137.9|21047.9|21138.6|21048.6|21135.6|21045.6|27
1656035150000|2022-06-24 01:45:50|21137.4|21047.4|21133.9|21043.9|21141.4|21051.4|21132.6|21042.6|33
1656035160000|2022-06-24 01:46:00|21133.2|21043.2|21131.7|21041.7|21133.2|21043.2|21130.5|21040.5|27
1656035170000|2022-06-24 01:46:10|21131|21041|21131|21041|21132.1|21042.1|21128.2|21038.2|13
1656035180000|2022-06-24 01:46:20|21130.9|21040.9|21127.4|21037.4|21130.9|21040.9|21126.7|21036.7|21
1656035190000|2022-06-24 01:46:30|21127.7|21037.7|21123|21033|21127.7|21037.7|21121.9|21031.9|26
1656035200000|2022-06-24 01:46:40|21123.2|21033.2|21122|21032|21123.9|21033.9|21121.7|21031.7|20
1656035210000|2022-06-24 01:46:50|21122.1|21032.1|21125.6|21035.6|21126.4|21036.4|21120.6|21030.6|27
1656035220000|2022-06-24 01:47:00|21125.2|21035.2|21116.7|21026.7|21125.2|21035.2|21116.6|21026.6|29
1656035230000|2022-06-24 01:47:10|21116.8|21026.8|21120.2|21030.2|21122.8|21032.8|21116.8|21026.8|33
1656035240000|2022-06-24 01:47:20|21121.1|21031.1|21118.9|21028.9|21122|21032|21118.2|21028.2|29
1656035250000|2022-06-24 01:47:30|21119.2|21029.2|21123.6|21033.6|21126.4|21036.4|21118.7|21028.7|30
1656035260000|2022-06-24 01:47:40|21123|21033|21125.5|21035.5|21126|21036|21122.6|21032.6|23
1656035270000|2022-06-24 01:47:50|21125.3|21035.3|21125.2|21035.2|21126|21036|21124.5|21034.5|22
1656035280000|2022-06-24 01:48:00|21125|21035|21125.9|21035.9|21126|21036|21123.1|21033.1|32
1656035290000|2022-06-24 01:48:10|21125.8|21035.8|21125.1|21035.1|21126.1|21036.1|21124.1|21034.1|29
1656035300000|2022-06-24 01:48:20|21125|21035|21129|21039|21129.9|21039.9|21124.9|21034.9|33
1656035310000|2022-06-24 01:48:30|21129.5|21039.5|21138.4|21048.4|21138.7|21048.7|21128.6|21038.6|30
1656035320000|2022-06-24 01:48:40|21138.3|21048.3|21132.6|21042.6|21139.2|21049.2|21130|21040|28
1656035330000|2022-06-24 01:48:50|21132.5|21042.5|21133.5|21043.5|21133.8|21043.8|21130.4|21040.4|23
1656035340000|2022-06-24 01:49:00|21133.8|21043.8|21128.1|21038.1|21134|21044|21126.5|21036.5|32
1656035350000|2022-06-24 01:49:10|21128|21038|21133.6|21043.6|21133.9|21043.9|21126.4|21036.4|23
1656035360000|2022-06-24 01:49:20|21133.8|21043.8|21142.8|21052.8|21142.8|21052.8|21131.3|21041.3|32
1656035370000|2022-06-24 01:49:30|21142.3|21052.3|21141.8|21051.8|21145.4|21055.4|21139.2|21049.2|31
1656035380000|2022-06-24 01:49:40|21141.7|21051.7|21135.6|21045.6|21141.7|21051.7|21134.3|21044.3|28
1656035390000|2022-06-24 01:49:50|21135.5|21045.5|21135.1|21045.1|21136.2|21046.2|21132|21042|29
1656035400000|2022-06-24 01:50:00|21135|21045|21135.1|21045.1|21136.4|21046.4|21134.6|21044.6|29
1656035410000|2022-06-24 01:50:10|21136|21046|21139.3|21049.3|21140.3|21050.3|21135.4|21045.4|26
1656035420000|2022-06-24 01:50:20|21139.4|21049.4|21136.4|21046.4|21139.5|21049.5|21135|21045|26
1656035430000|2022-06-24 01:50:30|21137.7|21047.7|21139.9|21049.9|21139.9|21049.9|21135.3|21045.3|24
1656035440000|2022-06-24 01:50:40|21139.8|21049.8|21141.2|21051.2|21144.1|21054.1|21138.3|21048.3|18
1656035450000|2022-06-24 01:50:50|21141|21051|21139.6|21049.6|21141.6|21051.6|21137.9|21047.9|17
1656035460000|2022-06-24 01:51:00|21139.5|21049.5|21132.6|21042.6|21139.5|21049.5|21132.4|21042.4|28
1656035470000|2022-06-24 01:51:10|21132.5|21042.5|21135.6|21045.6|21137.5|21047.5|21132.5|21042.5|25
1656035480000|2022-06-24 01:51:20|21135.3|21045.3|21135.3|21045.3|21135.7|21045.7|21133.2|21043.2|22
1656035490000|2022-06-24 01:51:30|21135.4|21045.4|21135.8|21045.8|21136.2|21046.2|21135.2|21045.2|21
1656035500000|2022-06-24 01:51:40|21137.6|21047.6|21140.8|21050.8|21141.5|21051.5|21137.6|21047.6|33
1656035510000|2022-06-24 01:51:50|21140.3|21050.3|21138.8|21048.8|21141.8|21051.8|21138.7|21048.7|28
1656035520000|2022-06-24 01:52:00|21140|21050|21115.2|21025.2|21140|21050|21115.2|21025.2|27
1656035530000|2022-06-24 01:52:10|21117.1|21027.1|21119.3|21029.3|21121.1|21031.1|21114.5|21024.5|30
1656035540000|2022-06-24 01:52:20|21119.2|21029.2|21115.3|21025.3|21119.9|21029.9|21115.3|21025.3|29
1656035550000|2022-06-24 01:52:30|21114.8|21024.8|21117.6|21027.6|21119.4|21029.4|21114.8|21024.8|32
1656035560000|2022-06-24 01:52:40|21117.2|21027.2|21114.5|21024.5|21117.8|21027.8|21114.2|21024.2|25
1656035570000|2022-06-24 01:52:50|21114.9|21024.9|21112.3|21022.3|21114.9|21024.9|21112.3|21022.3|23
1656035580000|2022-06-24 01:53:00|21110.1|21020.1|21100|21010|21112.9|21022.9|21097.4|21007.4|32
1656035590000|2022-06-24 01:53:10|21100.7|21010.7|21101.6|21011.6|21101.9|21011.9|21099.5|21009.5|29
1656035600000|2022-06-24 01:53:20|21101.3|21011.3|21099.9|21009.9|21103.5|21013.5|21099.7|21009.7|26
1656035610000|2022-06-24 01:53:30|21100.2|21010.2|21103.5|21013.5|21103.5|21013.5|21098.7|21008.7|26
1656035620000|2022-06-24 01:53:40|21103.1|21013.1|21098.5|21008.5|21103.1|21013.1|21098.2|21008.2|21
1656035630000|2022-06-24 01:53:50|21098|21008|21092.3|21002.3|21099.4|21009.4|21092.2|21002.2|21
1656035640000|2022-06-24 01:54:00|21092.4|21002.4|21089.2|20999.2|21092.5|21002.5|21088.6|20998.6|26
1656035650000|2022-06-24 01:54:10|21090|21000|21088.5|20998.5|21091.1|21001.1|21088.3|20998.3|29
1656035660000|2022-06-24 01:54:20|21088.8|20998.8|21081.5|20991.5|21090.3|21000.3|21077.7|20987.7|24
1656035670000|2022-06-24 01:54:30|21081.9|20991.9|21082.4|20992.4|21087.9|20997.9|21081.9|20991.9|19
1656035680000|2022-06-24 01:54:40|21082.8|20992.8|21082.2|20992.2|21084.1|20994.1|21081.5|20991.5|20
1656035690000|2022-06-24 01:54:50|21082.7|20992.7|21082.5|20992.5|21084|20994|21082|20992|22
1656035700000|2022-06-24 01:55:00|21082.7|20992.7|21082.4|20992.4|21082.7|20992.7|21082.4|20992.4|6
1656035710000|2022-06-24 01:55:10|21082|20992|21085.2|20995.2|21086.1|20996.1|21080.9|20990.9|24
1656035720000|2022-06-24 01:55:20|21085.4|20995.4|21085.8|20995.8|21088|20998|21084.6|20994.6|28
1656035730000|2022-06-24 01:55:30|21085.9|20995.9|21086|20996|21088.3|20998.3|21084.4|20994.4|28
1656035740000|2022-06-24 01:55:40|21086.1|20996.1|21084.8|20994.8|21086.4|20996.4|21083.8|20993.8|26
1656035750000|2022-06-24 01:55:50|21085.2|20995.2|21084.8|20994.8|21085.3|20995.3|21083.9|20993.9|19
1656035760000|2022-06-24 01:56:00|21085.4|20995.4|21089|20999|21089.4|20999.4|21084.7|20994.7|26
1656035770000|2022-06-24 01:56:10|21088.7|20998.7|21088.5|20998.5|21089.3|20999.3|21085.4|20995.4|22
1656035780000|2022-06-24 01:56:20|21088.9|20998.9|21086.8|20996.8|21089.1|20999.1|21086.4|20996.4|25
1656035790000|2022-06-24 01:56:30|21085.9|20995.9|21094.6|21004.6|21094.6|21004.6|21085.9|20995.9|25
1656035800000|2022-06-24 01:56:40|21095|21005|21095.9|21005.9|21098.6|21008.6|21095|21005|33
1656035810000|2022-06-24 01:56:50|21096|21006|21090.1|21000.1|21097|21007|21090.1|21000.1|24
1656035820000|2022-06-24 01:57:00|21090.2|21000.2|21091.3|21001.3|21092.6|21002.6|21090.1|21000.1|27
1656035830000|2022-06-24 01:57:10|21092.5|21002.5|21089|20999|21093.9|21003.9|21089|20999|28
1656035840000|2022-06-24 01:57:20|21086.4|20996.4|21085.1|20995.1|21088.9|20998.9|21084.9|20994.9|22
1656035850000|2022-06-24 01:57:30|21085.4|20995.4|21094|21004|21094|21004|21084.5|20994.5|27
1656035860000|2022-06-24 01:57:40|21095.4|21005.4|21101.7|21011.7|21102.4|21012.4|21095.4|21005.4|30
1656035870000|2022-06-24 01:57:50|21102.1|21012.1|21097.8|21007.8|21102.1|21012.1|21092.3|21002.3|34
1656035880000|2022-06-24 01:58:00|21095.9|21005.9|21095.8|21005.8|21096.6|21006.6|21092.9|21002.9|29
1656035890000|2022-06-24 01:58:10|21095.5|21005.5|21092.5|21002.5|21099.8|21009.8|21092.2|21002.2|34
1656035900000|2022-06-24 01:58:20|21093.6|21003.6|21091.4|21001.4|21094.6|21004.6|21090.3|21000.3|30
1656035910000|2022-06-24 01:58:30|21091.1|21001.1|21087.2|20997.2|21091.1|21001.1|21086.3|20996.3|23
1656035920000|2022-06-24 01:58:40|21087.4|20997.4|21081.7|20991.7|21089|20999|21081.5|20991.5|28
1656035930000|2022-06-24 01:58:50|21081.9|20991.9|21085.8|20995.8|21087|20997|21081.9|20991.9|27
1656035940000|2022-06-24 01:59:00|21085.5|20995.5|21085.3|20995.3|21086.7|20996.7|21083.2|20993.2|20
1656035950000|2022-06-24 01:59:10|21085.2|20995.2|21076|20986|21085.2|20995.2|21074|20984|25
1656035960000|2022-06-24 01:59:20|21075.9|20985.9|21075.8|20985.8|21077|20987|21071.6|20981.6|22
1656035970000|2022-06-24 01:59:30|21075.9|20985.9|21077.5|20987.5|21079.1|20989.1|21073.4|20983.4|24
1656035980000|2022-06-24 01:59:40|21079.8|20989.8|21079.1|20989.1|21081.8|20991.8|21076.2|20986.2|29
1656035990000|2022-06-24 01:59:50|21081.6|20991.6|21078.3|20988.3|21083.8|20993.8|21078.3|20988.3|24
1656036000000|2022-06-24 02:00:00|21079|20989|21080.6|20990.6|21081.8|20991.8|21078.7|20988.7|34
1656036010000|2022-06-24 02:00:10|21080.7|20990.7|21080.1|20990.1|21081.4|20991.4|21078.1|20988.1|30
1656036020000|2022-06-24 02:00:20|21079.3|20989.3|21076|20986|21080|20990|21074.6|20984.6|30
1656036030000|2022-06-24 02:00:30|21077.1|20987.1|21068.3|20978.3|21077.1|20987.1|21068.3|20978.3|33
1656036040000|2022-06-24 02:00:40|21069.6|20979.6|21078.9|20988.9|21079.1|20989.1|21069.5|20979.5|33
1656036050000|2022-06-24 02:00:50|21078.7|20988.7|21081.4|20991.4|21082.6|20992.6|21078.5|20988.5|28
1656036060000|2022-06-24 02:01:00|21081.9|20991.9|21079.4|20989.4|21081.9|20991.9|21075.9|20985.9|33
1656036070000|2022-06-24 02:01:10|21079.3|20989.3|21083.8|20993.8|21083.8|20993.8|21079|20989|23
1656036080000|2022-06-24 02:01:20|21084|20994|21080.6|20990.6|21084.8|20994.8|21078.2|20988.2|34
1656036090000|2022-06-24 02:01:30|21080.2|20990.2|21086.1|20996.1|21086.1|20996.1|21080.2|20990.2|37
1656036100000|2022-06-24 02:01:40|21087.4|20997.4|21086.2|20996.2|21089.7|20999.7|21085.5|20995.5|36
1656036110000|2022-06-24 02:01:50|21086.9|20996.9|21085.4|20995.4|21087.4|20997.4|21082.1|20992.1|29
1656036120000|2022-06-24 02:02:00|21085.8|20995.8|21085.7|20995.7|21087.3|20997.3|21084.5|20994.5|27
1656036130000|2022-06-24 02:02:10|21085.5|20995.5|21075.3|20985.3|21086.4|20996.4|21074|20984|36
1656036140000|2022-06-24 02:02:20|21075.5|20985.5|21068.5|20978.5|21076.4|20986.4|21066.4|20976.4|37
1656036150000|2022-06-24 02:02:30|21069.4|20979.4|21069.6|20979.6|21069.7|20979.7|21066.3|20976.3|33
1656036160000|2022-06-24 02:02:40|21068.5|20978.5|21068|20978|21069.7|20979.7|21067.3|20977.3|17
1656036170000|2022-06-24 02:02:50|21067.9|20977.9|21067.7|20977.7|21069.6|20979.6|21067.7|20977.7|17
1656036180000|2022-06-24 02:03:00|21068|20978|21069|20979|21069.5|20979.5|21065.5|20975.5|28
1656036190000|2022-06-24 02:03:10|21069.1|20979.1|21066.2|20976.2|21069.4|20979.4|21063.8|20973.8|27
1656036200000|2022-06-24 02:03:20|21066.1|20976.1|21068.2|20978.2|21069.2|20979.2|21065.9|20975.9|32
1656036210000|2022-06-24 02:03:30|21068.5|20978.5|21067.6|20977.6|21069.7|20979.7|21066|20976|30
1656036220000|2022-06-24 02:03:40|21067.5|20977.5|21067.5|20977.5|21069.6|20979.6|21067.5|20977.5|23
1656036230000|2022-06-24 02:03:50|21067.8|20977.8|21071|20981|21071.7|20981.7|21067.8|20977.8|28
1656036240000|2022-06-24 02:04:00|21071.3|20981.3|21084.3|20994.3|21084.3|20994.3|21070.8|20980.8|34
1656036250000|2022-06-24 02:04:10|21084.2|20994.2|21082.1|20992.1|21084.7|20994.7|21081|20991|28
1656036260000|2022-06-24 02:04:20|21081.8|20991.8|21076.9|20986.9|21081.8|20991.8|21075.8|20985.8|25
1656036270000|2022-06-24 02:04:30|21076.8|20986.8|21072.5|20982.5|21078.2|20988.2|21071.7|20981.7|31
1656036280000|2022-06-24 02:04:40|21072.4|20982.4|21072.5|20982.5|21073.5|20983.5|21072.1|20982.1|22
1656036290000|2022-06-24 02:04:50|21072.4|20982.4|21070.7|20980.7|21072.5|20982.5|21070.4|20980.4|22
1656036300000|2022-06-24 02:05:00|21070.8|20980.8|21071.1|20981.1|21071.1|20981.1|21069.4|20979.4|24
1656036310000|2022-06-24 02:05:10|21070.8|20980.8|21061.2|20971.2|21071|20981|21061|20971|27
1656036320000|2022-06-24 02:05:20|21061.1|20971.1|21063.6|20973.6|21064|20974|21061.1|20971.1|24
1656036330000|2022-06-24 02:05:30|21061.3|20971.3|21063.1|20973.1|21064.4|20974.4|21060.4|20970.4|28
1656036340000|2022-06-24 02:05:40|21063|20973|21061.5|20971.5|21063|20973|21059.5|20969.5|24
1656036350000|2022-06-24 02:05:50|21063|20973|21063|20973|21063.3|20973.3|21059.3|20969.3|17
1656036360000|2022-06-24 02:06:00|21062.9|20972.9|21060.4|20970.4|21063.1|20973.1|21059.8|20969.8|23
1656036370000|2022-06-24 02:06:10|21060.1|20970.1|21060.6|20970.6|21061.5|20971.5|21060|20970|20
1656036380000|2022-06-24 02:06:20|21059.9|20969.9|21060.5|20970.5|21060.5|20970.5|21059.4|20969.4|16
1656036390000|2022-06-24 02:06:30|21060.4|20970.4|21060.8|20970.8|21060.8|20970.8|21059.9|20969.9|10
1656036400000|2022-06-24 02:06:40|21060.6|20970.6|21060.5|20970.5|21060.7|20970.7|21059.8|20969.8|9
1656036410000|2022-06-24 02:06:50|21061.8|20971.8|21063|20973|21064.4|20974.4|21059.5|20969.5|20
1656036420000|2022-06-24 02:07:00|21063.6|20973.6|21068.7|20978.7|21069.5|20979.5|21061.5|20971.5|22
1656036430000|2022-06-24 02:07:10|21069|20979|21064.5|20974.5|21069.1|20979.1|21062.5|20972.5|33
1656036440000|2022-06-24 02:07:20|21065.3|20975.3|21065.5|20975.5|21065.6|20975.6|21062.8|20972.8|21
1656036450000|2022-06-24 02:07:30|21065.8|20975.8|21063|20973|21066.4|20976.4|21060|20970|29
1656036460000|2022-06-24 02:07:40|21063.1|20973.1|21048.9|20958.9|21063.4|20973.4|21047.9|20957.9|29
1656036470000|2022-06-24 02:07:50|21048.6|20958.6|21053|20963|21053|20963|21046.8|20956.8|26
1656036480000|2022-06-24 02:08:00|21052|20962|21053.8|20963.8|21058.4|20968.4|21051.7|20961.7|33
1656036490000|2022-06-24 02:08:10|21054.1|20964.1|21056.4|20966.4|21056.5|20966.5|21054.1|20964.1|28
1656036500000|2022-06-24 02:08:20|21054.9|20964.9|21055.8|20965.8|21057.7|20967.7|21054.9|20964.9|30
1656036510000|2022-06-24 02:08:30|21054.9|20964.9|21055.2|20965.2|21057.5|20967.5|21054.9|20964.9|26
1656036520000|2022-06-24 02:08:40|21055.7|20965.7|21055.9|20965.9|21056.2|20966.2|21054.8|20964.8|20
1656036530000|2022-06-24 02:08:50|21055.5|20965.5|21061.4|20971.4|21062.2|20972.2|21054.9|20964.9|25
1656036540000|2022-06-24 02:09:00|21060.8|20970.8|21061.3|20971.3|21063.4|20973.4|21058.1|20968.1|28
1656036550000|2022-06-24 02:09:10|21061.6|20971.6|21078.1|20988.1|21078.1|20988.1|21061.6|20971.6|33
1656036560000|2022-06-24 02:09:20|21078.2|20988.2|21079.2|20989.2|21079.8|20989.8|21078.2|20988.2|27
1656036570000|2022-06-24 02:09:30|21079|20989|21079.8|20989.8|21080.5|20990.5|21078.7|20988.7|27
1656036580000|2022-06-24 02:09:40|21079.7|20989.7|21076|20986|21080.5|20990.5|21075|20985|26
1656036590000|2022-06-24 02:09:50|21076.1|20986.1|21076|20986|21076.3|20986.3|21075.3|20985.3|21
1656036600000|2022-06-24 02:10:00|21076.1|20986.1|21091.5|21001.5|21091.8|21001.8|21076.1|20986.1|31
1656036610000|2022-06-24 02:10:10|21091.3|21001.3|21091.4|21001.4|21091.5|21001.5|21086|20996|35
1656036620000|2022-06-24 02:10:20|21091.1|21001.1|21091.8|21001.8|21092.6|21002.6|21088.1|20998.1|32
1656036630000|2022-06-24 02:10:30|21091.9|21001.9|21091|21001|21092.3|21002.3|21089.2|20999.2|25
1656036640000|2022-06-24 02:10:40|21089.1|20999.1|21097.8|21007.8|21098.4|21008.4|21089.1|20999.1|31
1656036650000|2022-06-24 02:10:50|21098|21008|21097.3|21007.3|21101.8|21011.8|21092.9|21002.9|33
1656036660000|2022-06-24 02:11:00|21098.3|21008.3|21092.6|21002.6|21098.3|21008.3|21091.4|21001.4|19
1656036670000|2022-06-24 02:11:10|21091.1|21001.1|21090.3|21000.3|21091.1|21001.1|21089.5|20999.5|11
1656036680000|2022-06-24 02:11:20|21090|21000|21079.6|20989.6|21090|21000|21079.6|20989.6|26
1656036690000|2022-06-24 02:11:30|21076.3|20986.3|21072.9|20982.9|21076.3|20986.3|21071.9|20981.9|18
1656036700000|2022-06-24 02:11:40|21073|20983|21071.1|20981.1|21073.4|20983.4|21070.8|20980.8|19
1656036710000|2022-06-24 02:11:50|21071|20981|21068.5|20978.5|21071|20981|21067.4|20977.4|28
1656036720000|2022-06-24 02:12:00|21069|20979|21074|20984|21074.7|20984.7|21068.5|20978.5|30
1656036730000|2022-06-24 02:12:10|21074.3|20984.3|21078.4|20988.4|21080.6|20990.6|21074.3|20984.3|33
1656036740000|2022-06-24 02:12:20|21078.6|20988.6|21077.8|20987.8|21080.4|20990.4|21075.5|20985.5|25
1656036750000|2022-06-24 02:12:30|21078.2|20988.2|21082.9|20992.9|21083.1|20993.1|21078.2|20988.2|32
1656036760000|2022-06-24 02:12:40|21082.7|20992.7|21084.5|20994.5|21084.5|20994.5|21081.8|20991.8|27
1656036770000|2022-06-24 02:12:50|21084|20994|21090.3|21000.3|21092.5|21002.5|21082.8|20992.8|27
1656036780000|2022-06-24 02:13:00|21090.2|21000.2|21084.6|20994.6|21091.9|21001.9|21081.6|20991.6|34
1656036790000|2022-06-24 02:13:10|21084.5|20994.5|21088.4|20998.4|21088.4|20998.4|21083.6|20993.6|35
1656036800000|2022-06-24 02:13:20|21089.5|20999.5|21091.5|21001.5|21091.7|21001.7|21089.5|20999.5|24
1656036810000|2022-06-24 02:13:30|21091.6|21001.6|21094.6|21004.6|21099|21009|21091.5|21001.5|26
1656036820000|2022-06-24 02:13:40|21094.9|21004.9|21095.5|21005.5|21096.3|21006.3|21094.6|21004.6|32
1656036830000|2022-06-24 02:13:50|21096|21006|21099.6|21009.6|21100.3|21010.3|21095.2|21005.2|26
1656036840000|2022-06-24 02:14:00|21099.7|21009.7|21114.6|21024.6|21116.4|21026.4|21099.5|21009.5|30
1656036850000|2022-06-24 02:14:10|21115.7|21025.7|21113.3|21023.3|21116.1|21026.1|21112|21022|32
1656036860000|2022-06-24 02:14:20|21114|21024|21114.3|21024.3|21115.2|21025.2|21109.3|21019.3|33
1656036870000|2022-06-24 02:14:30|21114.8|21024.8|21115.2|21025.2|21115.3|21025.3|21113.8|21023.8|21
1656036880000|2022-06-24 02:14:40|21115.3|21025.3|21119.6|21029.6|21122.8|21032.8|21110|21020|35
1656036890000|2022-06-24 02:14:50|21119.7|21029.7|21119.8|21029.8|21120.4|21030.4|21118.2|21028.2|29
1656036900000|2022-06-24 02:15:00|21119.9|21029.9|21120.5|21030.5|21121.7|21031.7|21118.6|21028.6|25
1656036910000|2022-06-24 02:15:10|21120.6|21030.6|21120.1|21030.1|21121.6|21031.6|21119.2|21029.2|24
1656036920000|2022-06-24 02:15:20|21117.6|21027.6|21118.4|21028.4|21119.9|21029.9|21116.7|21026.7|32
1656036930000|2022-06-24 02:15:30|21118.5|21028.5|21113.2|21023.2|21119.2|21029.2|21113.2|21023.2|27
1656036940000|2022-06-24 02:15:40|21113.3|21023.3|21113.8|21023.8|21114|21024|21112.8|21022.8|29
1656036950000|2022-06-24 02:15:50|21113.7|21023.7|21107.7|21017.7|21113.7|21023.7|21105|21015|28
1656036960000|2022-06-24 02:16:00|21107.8|21017.8|21086.8|20996.8|21108.3|21018.3|21086.7|20996.7|32
1656036970000|2022-06-24 02:16:10|21085.8|20995.8|21081.4|20991.4|21086.7|20996.7|21080.1|20990.1|36
1656036980000|2022-06-24 02:16:20|21081.7|20991.7|21086.8|20996.8|21086.8|20996.8|21076.4|20986.4|34
1656036990000|2022-06-24 02:16:30|21084|20994|21083.2|20993.2|21084.7|20994.7|21082.5|20992.5|33
1656037000000|2022-06-24 02:16:40|21082.9|20992.9|21088.4|20998.4|21089|20999|21082.6|20992.6|23
1656037010000|2022-06-24 02:16:50|21088.5|20998.5|21100.2|21010.2|21101.9|21011.9|21088.5|20998.5|30
1656037020000|2022-06-24 02:17:00|21100.8|21010.8|21117|21027|21119|21029|21100.8|21010.8|38
1656037030000|2022-06-24 02:17:10|21117.4|21027.4|21115.1|21025.1|21117.9|21027.9|21113.7|21023.7|28
1656037040000|2022-06-24 02:17:20|21114.5|21024.5|21115.8|21025.8|21116.4|21026.4|21111.4|21021.4|28
1656037050000|2022-06-24 02:17:30|21115.6|21025.6|21113.1|21023.1|21115.6|21025.6|21110.9|21020.9|30
1656037060000|2022-06-24 02:17:40|21113.2|21023.2|21111.7|21021.7|21113.9|21023.9|21111.7|21021.7|27
1656037070000|2022-06-24 02:17:50|21112.2|21022.2|21105.7|21015.7|21112.2|21022.2|21104.5|21014.5|28
1656037080000|2022-06-24 02:18:00|21103.9|21013.9|21105.7|21015.7|21106.1|21016.1|21102|21012|33
1656037090000|2022-06-24 02:18:10|21105.6|21015.6|21107.5|21017.5|21110.5|21020.5|21102.8|21012.8|33
1656037100000|2022-06-24 02:18:20|21108.4|21018.4|21109|21019|21111.9|21021.9|21108.4|21018.4|35
1656037110000|2022-06-24 02:18:30|21108.3|21018.3|21105.3|21015.3|21108.5|21018.5|21102.9|21012.9|30
1656037120000|2022-06-24 02:18:40|21105.1|21015.1|21103|21013|21105.8|21015.8|21100.5|21010.5|28
1656037130000|2022-06-24 02:18:50|21102.9|21012.9|21099.1|21009.1|21103.6|21013.6|21098.5|21008.5|26
1656037140000|2022-06-24 02:19:00|21098.7|21008.7|21111.2|21021.2|21111.2|21021.2|21098.7|21008.7|32
1656037150000|2022-06-24 02:19:10|21111.6|21021.6|21115.1|21025.1|21115.5|21025.5|21111.5|21021.5|33
1656037160000|2022-06-24 02:19:20|21114.5|21024.5|21117.4|21027.4|21119.5|21029.5|21114.5|21024.5|33
1656037170000|2022-06-24 02:19:30|21118|21028|21116.5|21026.5|21119.8|21029.8|21115|21025|31
1656037180000|2022-06-24 02:19:40|21116.3|21026.3|21121.8|21031.8|21124.5|21034.5|21116.3|21026.3|27
1656037190000|2022-06-24 02:19:50|21122.8|21032.8|21130.2|21040.2|21131.1|21041.1|21122.8|21032.8|33
1656037200000|2022-06-24 02:20:00|21130.3|21040.3|21132.3|21042.3|21134.1|21044.1|21129.9|21039.9|35
1656037210000|2022-06-24 02:20:10|21132.1|21042.1|21117.1|21027.1|21132.4|21042.4|21109.6|21019.6|37
1656037220000|2022-06-24 02:20:20|21116.8|21026.8|21126.3|21036.3|21130.5|21040.5|21116.7|21026.7|36
1656037230000|2022-06-24 02:20:30|21125.8|21035.8|21122.2|21032.2|21127.3|21037.3|21121.6|21031.6|34
1656037240000|2022-06-24 02:20:40|21121.6|21031.6|21133.6|21043.6|21133.6|21043.6|21119.4|21029.4|32
1656037250000|2022-06-24 02:20:50|21133|21043|21131.2|21041.2|21137|21047|21130.7|21040.7|40
1656037260000|2022-06-24 02:21:00|21131.7|21041.7|21131.6|21041.6|21135.8|21045.8|21130.1|21040.1|32
1656037270000|2022-06-24 02:21:10|21131.4|21041.4|21140.4|21050.4|21140.4|21050.4|21131.4|21041.4|31
1656037280000|2022-06-24 02:21:20|21142|21052|21142.6|21052.6|21146.3|21056.3|21141|21051|35
1656037290000|2022-06-24 02:21:30|21141.5|21051.5|21133.2|21043.2|21141.6|21051.6|21129.9|21039.9|30
1656037300000|2022-06-24 02:21:40|21134.3|21044.3|21130.2|21040.2|21134.3|21044.3|21127.3|21037.3|32
1656037310000|2022-06-24 02:21:50|21130.1|21040.1|21132.1|21042.1|21134.7|21044.7|21127|21037|36
1656037320000|2022-06-24 02:22:00|21132.3|21042.3|21133.8|21043.8|21135.9|21045.9|21130.9|21040.9|33
1656037330000|2022-06-24 02:22:10|21133.7|21043.7|21135.1|21045.1|21138.5|21048.5|21133.4|21043.4|36
1656037340000|2022-06-24 02:22:20|21135.4|21045.4|21133.9|21043.9|21136.3|21046.3|21130.6|21040.6|29
1656037350000|2022-06-24 02:22:30|21134|21044|21136|21046|21138.2|21048.2|21131.2|21041.2|34
1656037360000|2022-06-24 02:22:40|21135.9|21045.9|21133.7|21043.7|21136.1|21046.1|21131.8|21041.8|26
1656037370000|2022-06-24 02:22:50|21134.1|21044.1|21136.7|21046.7|21139.6|21049.6|21133.5|21043.5|33
1656037380000|2022-06-24 02:23:00|21136|21046|21137.6|21047.6|21138.2|21048.2|21134.5|21044.5|25
1656037390000|2022-06-24 02:23:10|21137.8|21047.8|21143.2|21053.2|21143.8|21053.8|21137.6|21047.6|31
1656037400000|2022-06-24 02:23:20|21142.1|21052.1|21149.1|21059.1|21155.3|21065.3|21141.6|21051.6|32
1656037410000|2022-06-24 02:23:30|21148.8|21058.8|21154.5|21064.5|21155.9|21065.9|21148.8|21058.8|30
1656037420000|2022-06-24 02:23:40|21155|21065|21154.6|21064.6|21155.8|21065.8|21149.7|21059.7|27
1656037430000|2022-06-24 02:23:50|21154.7|21064.7|21145|21055|21154.7|21064.7|21143.3|21053.3|34
1656037440000|2022-06-24 02:24:00|21145.2|21055.2|21146.9|21056.9|21147.7|21057.7|21143.1|21053.1|35
1656037450000|2022-06-24 02:24:10|21147|21057|21152.6|21062.6|21155.7|21065.7|21146.3|21056.3|31
1656037460000|2022-06-24 02:24:20|21152.8|21062.8|21156.5|21066.5|21157|21067|21150.2|21060.2|32
1656037470000|2022-06-24 02:24:30|21156|21066|21151.1|21061.1|21156|21066|21151.1|21061.1|21
1656037480000|2022-06-24 02:24:40|21152.5|21062.5|21151.2|21061.2|21152.5|21062.5|21147.9|21057.9|29
1656037490000|2022-06-24 02:24:50|21151.4|21061.4|21152.7|21062.7|21154|21064|21151|21061|27
1656037500000|2022-06-24 02:25:00|21153.5|21063.5|21157.8|21067.8|21157.9|21067.9|21152.6|21062.6|38
1656037510000|2022-06-24 02:25:10|21157.7|21067.7|21159.5|21069.5|21159.7|21069.7|21156.4|21066.4|33
1656037520000|2022-06-24 02:25:20|21160|21070|21159.5|21069.5|21161.3|21071.3|21158.4|21068.4|31
1656037530000|2022-06-24 02:25:30|21159.6|21069.6|21164.1|21074.1|21164.1|21074.1|21159.6|21069.6|24
1656037540000|2022-06-24 02:25:40|21163.1|21073.1|21158.9|21068.9|21164.1|21074.1|21158.9|21068.9|30
1656037550000|2022-06-24 02:25:50|21157.6|21067.6|21162.5|21072.5|21163.6|21073.6|21157.6|21067.6|26
1656037560000|2022-06-24 02:26:00|21161.8|21071.8|21164.9|21074.9|21164.9|21074.9|21160.9|21070.9|35
1656037570000|2022-06-24 02:26:10|21164.1|21074.1|21165.5|21075.5|21167.1|21077.1|21163.4|21073.4|29
1656037580000|2022-06-24 02:26:20|21165.7|21075.7|21169.2|21079.2|21171|21081|21165.5|21075.5|27
1656037590000|2022-06-24 02:26:30|21169.1|21079.1|21179.5|21089.5|21179.5|21089.5|21169.1|21079.1|29
1656037600000|2022-06-24 02:26:40|21179.8|21089.8|21182.6|21092.6|21183.6|21093.6|21179.8|21089.8|31
1656037610000|2022-06-24 02:26:50|21182.8|21092.8|21184.9|21094.9|21185|21095|21182.8|21092.8|37
1656037620000|2022-06-24 02:27:00|21185|21095|21186.4|21096.4|21186.4|21096.4|21178.7|21088.7|31
1656037630000|2022-06-24 02:27:10|21186.6|21096.6|21185.9|21095.9|21186.6|21096.6|21183.9|21093.9|30
1656037640000|2022-06-24 02:27:20|21185.1|21095.1|21185.3|21095.3|21186.7|21096.7|21184.6|21094.6|30
1656037650000|2022-06-24 02:27:30|21185.4|21095.4|21181.1|21091.1|21185.8|21095.8|21180.3|21090.3|26
1656037660000|2022-06-24 02:27:40|21181.3|21091.3|21168.9|21078.9|21181.3|21091.3|21167.1|21077.1|35
1656037670000|2022-06-24 02:27:50|21168.2|21078.2|21160.6|21070.6|21168.2|21078.2|21160.3|21070.3|29
1656037680000|2022-06-24 02:28:00|21160.3|21070.3|21164.2|21074.2|21166.6|21076.6|21159.9|21069.9|35
1656037690000|2022-06-24 02:28:10|21164.3|21074.3|21159.5|21069.5|21164.3|21074.3|21158.2|21068.2|30
1656037700000|2022-06-24 02:28:20|21158.5|21068.5|21161.4|21071.4|21161.4|21071.4|21156.9|21066.9|21
1656037710000|2022-06-24 02:28:30|21160.1|21070.1|21159.4|21069.4|21164.1|21074.1|21159.3|21069.3|29
1656037720000|2022-06-24 02:28:40|21159.3|21069.3|21155.1|21065.1|21159.8|21069.8|21155|21065|23
1656037730000|2022-06-24 02:28:50|21155.5|21065.5|21159.8|21069.8|21160.3|21070.3|21155.1|21065.1|28
1656037740000|2022-06-24 02:29:00|21160.1|21070.1|21171.7|21081.7|21171.7|21081.7|21159.2|21069.2|35
1656037750000|2022-06-24 02:29:10|21170|21080|21168.8|21078.8|21171.1|21081.1|21168.3|21078.3|28
1656037760000|2022-06-24 02:29:20|21169|21079|21168.9|21078.9|21177.1|21087.1|21168.8|21078.8|30
1656037770000|2022-06-24 02:29:30|21169.2|21079.2|21168.1|21078.1|21171.4|21081.4|21167.9|21077.9|31
1656037780000|2022-06-24 02:29:40|21168.4|21078.4|21165.9|21075.9|21168.6|21078.6|21165.4|21075.4|28
1656037790000|2022-06-24 02:29:50|21165.7|21075.7|21166.5|21076.5|21169.2|21079.2|21164.4|21074.4|27
1656037800000|2022-06-24 02:30:00|21166.6|21076.6|21162.9|21072.9|21166.6|21076.6|21162.2|21072.2|28
1656037810000|2022-06-24 02:30:10|21162.6|21072.6|21167.5|21077.5|21170|21080|21162.6|21072.6|30
1656037820000|2022-06-24 02:30:20|21167.8|21077.8|21168.3|21078.3|21170.2|21080.2|21166.4|21076.4|25
1656037830000|2022-06-24 02:30:30|21168.1|21078.1|21166.2|21076.2|21168.1|21078.1|21165.7|21075.7|25
1656037840000|2022-06-24 02:30:40|21165.6|21075.6|21166.5|21076.5|21167.6|21077.6|21165.4|21075.4|23
1656037850000|2022-06-24 02:30:50|21166.1|21076.1|21165.7|21075.7|21167.9|21077.9|21165.7|21075.7|21
1656037860000|2022-06-24 02:31:00|21166.5|21076.5|21165.1|21075.1|21167.9|21077.9|21162.5|21072.5|26
1656037870000|2022-06-24 02:31:10|21166.3|21076.3|21163.6|21073.6|21170.3|21080.3|21163.4|21073.4|28
1656037880000|2022-06-24 02:31:20|21163.5|21073.5|21164.1|21074.1|21166.1|21076.1|21163.2|21073.2|20
1656037890000|2022-06-24 02:31:30|21164.5|21074.5|21164|21074|21164.9|21074.9|21162.6|21072.6|17
1656037900000|2022-06-24 02:31:40|21164.3|21074.3|21167.7|21077.7|21169|21079|21164.2|21074.2|30
1656037910000|2022-06-24 02:31:50|21166|21076|21171.8|21081.8|21172.1|21082.1|21166|21076|28
1656037920000|2022-06-24 02:32:00|21171.6|21081.6|21183.8|21093.8|21184.5|21094.5|21171.6|21081.6|37
1656037930000|2022-06-24 02:32:10|21184.8|21094.8|21180.2|21090.2|21185.6|21095.6|21179.8|21089.8|30
1656037940000|2022-06-24 02:32:20|21180|21090|21180.9|21090.9|21181.4|21091.4|21179.9|21089.9|22
1656037950000|2022-06-24 02:32:30|21181.2|21091.2|21187.3|21097.3|21188.3|21098.3|21180.6|21090.6|26
1656037960000|2022-06-24 02:32:40|21188.2|21098.2|21188.2|21098.2|21188.4|21098.4|21186.6|21096.6|30
1656037970000|2022-06-24 02:32:50|21188.3|21098.3|21213.6|21123.6|21215.5|21125.5|21188.3|21098.3|30
1656037980000|2022-06-24 02:33:00|21213.7|21123.7|21211.3|21121.3|21213.9|21123.9|21210|21120|34
1656037990000|2022-06-24 02:33:10|21212.4|21122.4|21210.4|21120.4|21212.6|21122.6|21208.7|21118.7|24
1656038000000|2022-06-24 02:33:20|21210.7|21120.7|21213.4|21123.4|21214|21124|21210.4|21120.4|30
1656038010000|2022-06-24 02:33:30|21212.6|21122.6|21213.6|21123.6|21215.4|21125.4|21212.6|21122.6|28
1656038020000|2022-06-24 02:33:40|21214.3|21124.3|21215.6|21125.6|21216.8|21126.8|21213.8|21123.8|27
1656038030000|2022-06-24 02:33:50|21216.3|21126.3|21215.1|21125.1|21216.3|21126.3|21213.4|21123.4|25
1656038040000|2022-06-24 02:34:00|21214.6|21124.6|21213.5|21123.5|21214.8|21124.8|21208.6|21118.6|28
1656038050000|2022-06-24 02:34:10|21213.7|21123.7|21207|21117|21213.8|21123.8|21205.1|21115.1|31
1656038060000|2022-06-24 02:34:20|21207.2|21117.2|21199.5|21109.5|21207.3|21117.3|21199|21109|36
1656038070000|2022-06-24 02:34:30|21199.3|21109.3|21195.3|21105.3|21199.6|21109.6|21194.3|21104.3|33
1656038080000|2022-06-24 02:34:40|21195.2|21105.2|21196.4|21106.4|21201|21111|21194.5|21104.5|33
1656038090000|2022-06-24 02:34:50|21196.3|21106.3|21198.3|21108.3|21200.5|21110.5|21194.5|21104.5|29
1656038100000|2022-06-24 02:35:00|21198.1|21108.1|21203.3|21113.3|21203.3|21113.3|21197.3|21107.3|34
1656038110000|2022-06-24 02:35:10|21203.4|21113.4|21210.3|21120.3|21210.6|21120.6|21203.4|21113.4|34
1656038120000|2022-06-24 02:35:20|21210.5|21120.5|21209.2|21119.2|21211.9|21121.9|21208.3|21118.3|34
1656038130000|2022-06-24 02:35:30|21209.8|21119.8|21211|21121|21211.2|21121.2|21209.7|21119.7|31
1656038140000|2022-06-24 02:35:40|21211.2|21121.2|21215.6|21125.6|21216.2|21126.2|21210.4|21120.4|32
1656038150000|2022-06-24 02:35:50|21216.7|21126.7|21220|21130|21220|21130|21216.7|21126.7|27
1656038160000|2022-06-24 02:36:00|21220.1|21130.1|21290.7|21200.7|21290.7|21200.7|21219.9|21129.9|30
1656038170000|2022-06-24 02:36:10|21287.1|21197.1|21311.4|21221.4|21330.1|21240.1|21287.1|21197.1|40
1656038180000|2022-06-24 02:36:20|21319.5|21229.5|21308.6|21218.6|21329.9|21239.9|21308.6|21218.6|40
1656038190000|2022-06-24 02:36:30|21307.1|21217.1|21327.3|21237.3|21331|21241|21307.1|21217.1|37
1656038200000|2022-06-24 02:36:40|21326.8|21236.8|21309.3|21219.3|21327|21237|21298.7|21208.7|40
1656038210000|2022-06-24 02:36:50|21311.8|21221.8|21316.7|21226.7|21321.7|21231.7|21311.8|21221.8|37
1656038220000|2022-06-24 02:37:00|21314.3|21224.3|21334.5|21244.5|21334.5|21244.5|21302.8|21212.8|39
1656038230000|2022-06-24 02:37:10|21334.7|21244.7|21351.2|21261.2|21368|21278|21334.7|21244.7|39
1656038240000|2022-06-24 02:37:20|21350.8|21260.8|21380.5|21290.5|21386.6|21296.6|21346.3|21256.3|40
1656038250000|2022-06-24 02:37:30|21376.5|21286.5|21334.2|21244.2|21379|21289|21328|21238|40
1656038260000|2022-06-24 02:37:40|21336|21246|21322.2|21232.2|21348.8|21258.8|21320.1|21230.1|38
1656038270000|2022-06-24 02:37:50|21325.6|21235.6|21335.8|21245.8|21335.8|21245.8|21320.4|21230.4|40
1656038280000|2022-06-24 02:38:00|21337|21247|21341.3|21251.3|21348.3|21258.3|21330.3|21240.3|38
1656038290000|2022-06-24 02:38:10|21338.9|21248.9|21351.7|21261.7|21351.7|21261.7|21338.2|21248.2|38
1656038300000|2022-06-24 02:38:20|21351.9|21261.9|21342.3|21252.3|21352.9|21262.9|21338|21248|37
1656038310000|2022-06-24 02:38:30|21341.9|21251.9|21329.5|21239.5|21342.6|21252.6|21328.4|21238.4|38
1656038320000|2022-06-24 02:38:40|21327.9|21237.9|21319.1|21229.1|21328.7|21238.7|21318.1|21228.1|37
1656038330000|2022-06-24 02:38:50|21320.4|21230.4|21322.1|21232.1|21322.1|21232.1|21310.4|21220.4|38
1656038340000|2022-06-24 02:39:00|21322.6|21232.6|21317.3|21227.3|21322.7|21232.7|21315.5|21225.5|32
1656038350000|2022-06-24 02:39:10|21317.6|21227.6|21326|21236|21330.3|21240.3|21317.6|21227.6|37
1656038360000|2022-06-24 02:39:20|21327.8|21237.8|21323.4|21233.4|21332.4|21242.4|21323.4|21233.4|31
1656038370000|2022-06-24 02:39:30|21320.3|21230.3|21287|21197|21320.3|21230.3|21287|21197|36
1656038380000|2022-06-24 02:39:40|21287.5|21197.5|21288.8|21198.8|21293|21203|21284.8|21194.8|31
1656038390000|2022-06-24 02:39:50|21289.3|21199.3|21287.2|21197.2|21290.3|21200.3|21286.6|21196.6|35
1656038400000|2022-06-24 02:40:00|21286.7|21196.7|21302.3|21212.3|21302.3|21212.3|21286.7|21196.7|29
1656038410000|2022-06-24 02:40:10|21303.2|21213.2|21297|21207|21306.9|21216.9|21295.6|21205.6|32
1656038420000|2022-06-24 02:40:20|21296.8|21206.8|21298.7|21208.7|21299|21209|21295.2|21205.2|29
1656038430000|2022-06-24 02:40:30|21298.6|21208.6|21298.1|21208.1|21300.4|21210.4|21297.4|21207.4|25
1656038440000|2022-06-24 02:40:40|21297.8|21207.8|21294.4|21204.4|21298.3|21208.3|21290|21200|31
1656038450000|2022-06-24 02:40:50|21294.5|21204.5|21293.5|21203.5|21298.2|21208.2|21292.8|21202.8|32
1656038460000|2022-06-24 02:41:00|21293.4|21203.4|21299.3|21209.3|21299.7|21209.7|21287.6|21197.6|36
1656038470000|2022-06-24 02:41:10|21299.7|21209.7|21309.4|21219.4|21311.1|21221.1|21299.7|21209.7|33
1656038480000|2022-06-24 02:41:20|21309.3|21219.3|21319.2|21229.2|21319.2|21229.2|21308.2|21218.2|34
1656038490000|2022-06-24 02:41:30|21319|21229|21311.6|21221.6|21319|21229|21311.6|21221.6|35
1656038500000|2022-06-24 02:41:40|21311.3|21221.3|21312.5|21222.5|21312.7|21222.7|21310.5|21220.5|26
1656038510000|2022-06-24 02:41:50|21312.3|21222.3|21323.5|21233.5|21325|21235|21311.9|21221.9|33
1656038520000|2022-06-24 02:42:00|21323.8|21233.8|21324.3|21234.3|21325.4|21235.4|21320.6|21230.6|30
1656038530000|2022-06-24 02:42:10|21324.7|21234.7|21299.2|21209.2|21325.7|21235.7|21296.2|21206.2|36
1656038540000|2022-06-24 02:42:20|21300.1|21210.1|21303.2|21213.2|21303.5|21213.5|21295.5|21205.5|30
1656038550000|2022-06-24 02:42:30|21304|21214|21304.7|21214.7|21307.9|21217.9|21302.1|21212.1|25
1656038560000|2022-06-24 02:42:40|21305.4|21215.4|21302|21212|21306.2|21216.2|21302|21212|26
1656038570000|2022-06-24 02:42:50|21301.5|21211.5|21310|21220|21310.2|21220.2|21299.9|21209.9|29
1656038580000|2022-06-24 02:43:00|21309.8|21219.8|21288.7|21198.7|21310.3|21220.3|21288.7|21198.7|32
1656038590000|2022-06-24 02:43:10|21288.4|21198.4|21282.7|21192.7|21288.8|21198.8|21278.4|21188.4|37
1656038600000|2022-06-24 02:43:20|21283.8|21193.8|21277.7|21187.7|21285.1|21195.1|21277.7|21187.7|31
1656038610000|2022-06-24 02:43:30|21278|21188|21279.8|21189.8|21280.8|21190.8|21277.2|21187.2|29
1656038620000|2022-06-24 02:43:40|21279.9|21189.9|21282.5|21192.5|21282.9|21192.9|21279.6|21189.6|23
1656038630000|2022-06-24 02:43:50|21281.7|21191.7|21305.8|21215.8|21305.8|21215.8|21281.4|21191.4|36
1656038640000|2022-06-24 02:44:00|21305.7|21215.7|21282.7|21192.7|21305.7|21215.7|21282.7|21192.7|33
1656038650000|2022-06-24 02:44:10|21282.9|21192.9|21286.8|21196.8|21291.8|21201.8|21282.3|21192.3|36
1656038660000|2022-06-24 02:44:20|21287.2|21197.2|21287.4|21197.4|21293.2|21203.2|21287.2|21197.2|34
1656038670000|2022-06-24 02:44:30|21287.9|21197.9|21281.8|21191.8|21287.9|21197.9|21280.2|21190.2|26
1656038680000|2022-06-24 02:44:40|21282.1|21192.1|21289|21199|21292.1|21202.1|21280.7|21190.7|31
1656038690000|2022-06-24 02:44:50|21288.7|21198.7|21292.9|21202.9|21293.2|21203.2|21288.7|21198.7|34
1656038700000|2022-06-24 02:45:00|21293.1|21203.1|21284.6|21194.6|21293.1|21203.1|21284.5|21194.5|35
1656038710000|2022-06-24 02:45:10|21284.3|21194.3|21298.8|21208.8|21300.2|21210.2|21284.3|21194.3|34
1656038720000|2022-06-24 02:45:20|21299.5|21209.5|21302.6|21212.6|21310.1|21220.1|21299|21209|30
1656038730000|2022-06-24 02:45:30|21302.5|21212.5|21293.6|21203.6|21302.5|21212.5|21292.8|21202.8|26
1656038740000|2022-06-24 02:45:40|21293.4|21203.4|21296.8|21206.8|21297.3|21207.3|21292.3|21202.3|26
1656038750000|2022-06-24 02:45:50|21297.4|21207.4|21301.8|21211.8|21303.1|21213.1|21297.4|21207.4|30
1656038760000|2022-06-24 02:46:00|21302.1|21212.1|21318.3|21228.3|21318.3|21228.3|21301.6|21211.6|36
1656038770000|2022-06-24 02:46:10|21319|21229|21317.8|21227.8|21321|21231|21316.3|21226.3|34
1656038780000|2022-06-24 02:46:20|21314.3|21224.3|21317.1|21227.1|21317.1|21227.1|21313.2|21223.2|31
1656038790000|2022-06-24 02:46:30|21317.7|21227.7|21318.3|21228.3|21319.2|21229.2|21317.7|21227.7|27
1656038800000|2022-06-24 02:46:40|21317.9|21227.9|21317.1|21227.1|21317.9|21227.9|21315.6|21225.6|31
1656038810000|2022-06-24 02:46:50|21317.3|21227.3|21316.7|21226.7|21319.9|21229.9|21315.9|21225.9|26
1656038820000|2022-06-24 02:47:00|21315.8|21225.8|21312.7|21222.7|21317.7|21227.7|21312.7|21222.7|28
1656038830000|2022-06-24 02:47:10|21311.9|21221.9|21311.6|21221.6|21312.4|21222.4|21306.7|21216.7|30
1656038840000|2022-06-24 02:47:20|21313.3|21223.3|21314.9|21224.9|21315.1|21225.1|21310.6|21220.6|35
1656038850000|2022-06-24 02:47:30|21315.1|21225.1|21326.3|21236.3|21326.4|21236.4|21314.8|21224.8|30
1656038860000|2022-06-24 02:47:40|21326.2|21236.2|21322|21232|21327.5|21237.5|21319.7|21229.7|31
1656038870000|2022-06-24 02:47:50|21321.8|21231.8|21321.5|21231.5|21323.2|21233.2|21319.6|21229.6|30
1656038880000|2022-06-24 02:48:00|21321.3|21231.3|21323.1|21233.1|21327|21237|21320.7|21230.7|33
1656038890000|2022-06-24 02:48:10|21322.7|21232.7|21312.3|21222.3|21323.7|21233.7|21311.5|21221.5|27
1656038900000|2022-06-24 02:48:20|21312.7|21222.7|21309.3|21219.3|21313.1|21223.1|21309.3|21219.3|26
1656038910000|2022-06-24 02:48:30|21310.4|21220.4|21315.4|21225.4|21315.9|21225.9|21306.3|21216.3|34
1656038920000|2022-06-24 02:48:40|21315.9|21225.9|21309.1|21219.1|21316.3|21226.3|21308.8|21218.8|30
1656038930000|2022-06-24 02:48:50|21309.6|21219.6|21305.3|21215.3|21309.6|21219.6|21302.1|21212.1|29
1656038940000|2022-06-24 02:49:00|21305.6|21215.6|21322.6|21232.6|21324.7|21234.7|21305.4|21215.4|34
1656038950000|2022-06-24 02:49:10|21324.2|21234.2|21326.2|21236.2|21326.2|21236.2|21319.3|21229.3|32
1656038960000|2022-06-24 02:49:20|21326|21236|21315.9|21225.9|21326.8|21236.8|21314.3|21224.3|27
1656038970000|2022-06-24 02:49:30|21315.8|21225.8|21312.3|21222.3|21315.9|21225.9|21311.6|21221.6|30
1656038980000|2022-06-24 02:49:40|21312.4|21222.4|21307|21217|21312.8|21222.8|21306.3|21216.3|32
1656038990000|2022-06-24 02:49:50|21307.1|21217.1|21308.6|21218.6|21308.6|21218.6|21305.9|21215.9|31
1656039000000|2022-06-24 02:50:00|21309.9|21219.9|21311|21221|21313.5|21223.5|21308.9|21218.9|31
1656039010000|2022-06-24 02:50:10|21310.9|21220.9|21305.2|21215.2|21312.3|21222.3|21303.9|21213.9|31
1656039020000|2022-06-24 02:50:20|21304.7|21214.7|21309.4|21219.4|21309.7|21219.7|21302|21212|35
1656039030000|2022-06-24 02:50:30|21309.7|21219.7|21317.8|21227.8|21319.6|21229.6|21309.6|21219.6|33
1656039040000|2022-06-24 02:50:40|21317|21227|21316.9|21226.9|21317.6|21227.6|21315.4|21225.4|31
1656039050000|2022-06-24 02:50:50|21317.2|21227.2|21306.9|21216.9|21318.1|21228.1|21306.3|21216.3|33
1656039060000|2022-06-24 02:51:00|21307|21217|21302.3|21212.3|21307.8|21217.8|21302.1|21212.1|35
1656039070000|2022-06-24 02:51:10|21301.5|21211.5|21296|21206|21301.7|21211.7|21295.3|21205.3|34
1656039080000|2022-06-24 02:51:20|21295.6|21205.6|21292.8|21202.8|21295.7|21205.7|21291.8|21201.8|32
1656039090000|2022-06-24 02:51:30|21291.5|21201.5|21299.4|21209.4|21301.3|21211.3|21290|21200|31
1656039100000|2022-06-24 02:51:40|21299.3|21209.3|21294.2|21204.2|21299.6|21209.6|21292.9|21202.9|27
1656039110000|2022-06-24 02:51:50|21294.4|21204.4|21299.2|21209.2|21299.2|21209.2|21294.2|21204.2|24
1656039120000|2022-06-24 02:52:00|21296.5|21206.5|21297.1|21207.1|21297.7|21207.7|21292.4|21202.4|31
1656039130000|2022-06-24 02:52:10|21296.7|21206.7|21291.5|21201.5|21296.7|21206.7|21291.5|21201.5|34
1656039140000|2022-06-24 02:52:20|21291.2|21201.2|21290.3|21200.3|21293.1|21203.1|21289.1|21199.1|32
1656039150000|2022-06-24 02:52:30|21290.6|21200.6|21287.6|21197.6|21290.6|21200.6|21287.1|21197.1|30
1656039160000|2022-06-24 02:52:40|21287.7|21197.7|21288.8|21198.8|21290.7|21200.7|21285.5|21195.5|33
1656039170000|2022-06-24 02:52:50|21288.9|21198.9|21291.7|21201.7|21293.7|21203.7|21288.9|21198.9|27
1656039180000|2022-06-24 02:53:00|21291.3|21201.3|21291|21201|21292.2|21202.2|21290.6|21200.6|18
1656039190000|2022-06-24 02:53:10|21291.2|21201.2|21286.2|21196.2|21291.2|21201.2|21286.2|21196.2|31
1656039200000|2022-06-24 02:53:20|21286.5|21196.5|21287.2|21197.2|21288.6|21198.6|21284.4|21194.4|32
1656039210000|2022-06-24 02:53:30|21286.3|21196.3|21286.4|21196.4|21289|21199|21284.2|21194.2|33
1656039220000|2022-06-24 02:53:40|21284.6|21194.6|21284.1|21194.1|21286.4|21196.4|21282.4|21192.4|29
1656039230000|2022-06-24 02:53:50|21285.7|21195.7|21285|21195|21286.2|21196.2|21283.4|21193.4|34
1656039240000|2022-06-24 02:54:00|21283.9|21193.9|21281.1|21191.1|21285.2|21195.2|21278.5|21188.5|27
1656039250000|2022-06-24 02:54:10|21279.8|21189.8|21276.6|21186.6|21281|21191|21276.4|21186.4|30
1656039260000|2022-06-24 02:54:20|21276.3|21186.3|21275.3|21185.3|21277.6|21187.6|21270.2|21180.2|34
1656039270000|2022-06-24 02:54:30|21275.4|21185.4|21268.7|21178.7|21275.6|21185.6|21268.1|21178.1|35
1656039280000|2022-06-24 02:54:40|21268|21178|21267.3|21177.3|21269|21179|21264.9|21174.9|35
1656039290000|2022-06-24 02:54:50|21265.7|21175.7|21270.7|21180.7|21271.2|21181.2|21265.7|21175.7|34
1656039300000|2022-06-24 02:55:00|21269|21179|21268.3|21178.3|21269.1|21179.1|21267.9|21177.9|28
1656039310000|2022-06-24 02:55:10|21268|21178|21263.3|21173.3|21268|21178|21262|21172|26
1656039320000|2022-06-24 02:55:20|21263.2|21173.2|21259.4|21169.4|21263.2|21173.2|21257.1|21167.1|30
1656039330000|2022-06-24 02:55:30|21259.2|21169.2|21256.7|21166.7|21259.5|21169.5|21256.6|21166.6|26
1656039340000|2022-06-24 02:55:40|21257.1|21167.1|21251|21161|21257.7|21167.7|21245|21155|28
1656039350000|2022-06-24 02:55:50|21249.1|21159.1|21249.2|21159.2|21250.1|21160.1|21247.3|21157.3|29
1656039360000|2022-06-24 02:56:00|21248.4|21158.4|21247|21157|21248.8|21158.8|21243.7|21153.7|34
1656039370000|2022-06-24 02:56:10|21246.9|21156.9|21244.8|21154.8|21247.6|21157.6|21243|21153|34
1656039380000|2022-06-24 02:56:20|21244.7|21154.7|21237|21147|21244.7|21154.7|21236.4|21146.4|31
1656039390000|2022-06-24 02:56:30|21236.9|21146.9|21235.5|21145.5|21239|21149|21235.4|21145.4|25
1656039400000|2022-06-24 02:56:40|21235.4|21145.4|21231.9|21141.9|21235.6|21145.6|21231.7|21141.7|31
1656039410000|2022-06-24 02:56:50|21232|21142|21233.1|21143.1|21234|21144|21229.9|21139.9|23
1656039420000|2022-06-24 02:57:00|21232.7|21142.7|21229|21139|21234.2|21144.2|21226.5|21136.5|30
1656039430000|2022-06-24 02:57:10|21226.5|21136.5|21232.5|21142.5|21232.5|21142.5|21225|21135|23
1656039440000|2022-06-24 02:57:20|21233.1|21143.1|21232.9|21142.9|21233.9|21143.9|21231.8|21141.8|36
1656039450000|2022-06-24 02:57:30|21234.5|21144.5|21214.3|21124.3|21234.5|21144.5|21212.8|21122.8|31
1656039460000|2022-06-24 02:57:40|21215.3|21125.3|21204.6|21114.6|21217|21127|21204.3|21114.3|33
1656039470000|2022-06-24 02:57:50|21205.3|21115.3|21205.1|21115.1|21207|21117|21204.3|21114.3|27
1656039480000|2022-06-24 02:58:00|21205.8|21115.8|21211.6|21121.6|21212.6|21122.6|21204.7|21114.7|32
1656039490000|2022-06-24 02:58:10|21211.3|21121.3|21207.3|21117.3|21211.3|21121.3|21206.6|21116.6|32
1656039500000|2022-06-24 02:58:20|21206.9|21116.9|21208.6|21118.6|21208.6|21118.6|21206.7|21116.7|29
1656039510000|2022-06-24 02:58:30|21209.1|21119.1|21211.8|21121.8|21213.7|21123.7|21206.2|21116.2|31
1656039520000|2022-06-24 02:58:40|21212.4|21122.4|21209.4|21119.4|21213.8|21123.8|21208.7|21118.7|32
1656039530000|2022-06-24 02:58:50|21209.6|21119.6|21210.7|21120.7|21210.9|21120.9|21208.6|21118.6|34
1656039540000|2022-06-24 02:59:00|21210.2|21120.2|21212.7|21122.7|21213|21123|21209.6|21119.6|28
1656039550000|2022-06-24 02:59:10|21213.1|21123.1|21211.9|21121.9|21216|21126|21210.3|21120.3|37
1656039560000|2022-06-24 02:59:20|21212.2|21122.2|21217|21127|21218|21128|21212.1|21122.1|29
1656039570000|2022-06-24 02:59:30|21217.5|21127.5|21216.4|21126.4|21218.3|21128.3|21214.9|21124.9|29
1656039580000|2022-06-24 02:59:40|21216.5|21126.5|21211.8|21121.8|21217.1|21127.1|21209.9|21119.9|28
1656039590000|2022-06-24 02:59:50|21211.9|21121.9|21207.1|21117.1|21212.8|21122.8|21205.4|21115.4|28
1656039600000|2022-06-24 03:00:00|21206.3|21116.3|21201.8|21111.8|21208.5|21118.5|21200.3|21110.3|33
1656039610000|2022-06-24 03:00:10|21203|21113|21208.7|21118.7|21208.7|21118.7|21203|21113|28
1656039620000|2022-06-24 03:00:20|21208.8|21118.8|21212.6|21122.6|21215.1|21125.1|21208.3|21118.3|32
1656039630000|2022-06-24 03:00:30|21213.5|21123.5|21214.4|21124.4|21217.8|21127.8|21212.5|21122.5|33
1656039640000|2022-06-24 03:00:40|21215|21125|21216.6|21126.6|21216.8|21126.8|21214.2|21124.2|33
1656039650000|2022-06-24 03:00:50|21216.3|21126.3|21208.5|21118.5|21219.3|21129.3|21208.5|21118.5|31
1656039660000|2022-06-24 03:01:00|21208.9|21118.9|21208.3|21118.3|21211.3|21121.3|21207.7|21117.7|36
1656039670000|2022-06-24 03:01:10|21208|21118|21209.4|21119.4|21212.6|21122.6|21207.7|21117.7|34
1656039680000|2022-06-24 03:01:20|21210.2|21120.2|21215.6|21125.6|21216.4|21126.4|21207.5|21117.5|35
1656039690000|2022-06-24 03:01:30|21217.2|21127.2|21208.8|21118.8|21217.9|21127.9|21208.8|21118.8|32
1656039700000|2022-06-24 03:01:40|21209|21119|21209.7|21119.7|21211.5|21121.5|21207.1|21117.1|32
1656039710000|2022-06-24 03:01:50|21210|21120|21207.2|21117.2|21210.1|21120.1|21206.9|21116.9|29
1656039720000|2022-06-24 03:02:00|21207.3|21117.3|21205.9|21115.9|21207.5|21117.5|21205.4|21115.4|28
1656039730000|2022-06-24 03:02:10|21206.8|21116.8|21204.5|21114.5|21208.2|21118.2|21203.3|21113.3|27
1656039740000|2022-06-24 03:02:20|21202.5|21112.5|21198.8|21108.8|21202.6|21112.6|21198.1|21108.1|29
1656039750000|2022-06-24 03:02:30|21199.2|21109.2|21199.3|21109.3|21201.1|21111.1|21195.5|21105.5|30
1656039760000|2022-06-24 03:02:40|21199|21109|21197.8|21107.8|21201.9|21111.9|21197.8|21107.8|30
1656039770000|2022-06-24 03:02:50|21197.6|21107.6|21210.8|21120.8|21211.8|21121.8|21195|21105|36
1656039780000|2022-06-24 03:03:00|21209.7|21119.7|21195.6|21105.6|21210|21120|21195.3|21105.3|34
1656039790000|2022-06-24 03:03:10|21196.8|21106.8|21197.1|21107.1|21198.2|21108.2|21196.5|21106.5|30
1656039800000|2022-06-24 03:03:20|21197|21107|21201.6|21111.6|21203.3|21113.3|21197|21107|32
1656039810000|2022-06-24 03:03:30|21201.8|21111.8|21201.9|21111.9|21204.7|21114.7|21200.8|21110.8|25
1656039820000|2022-06-24 03:03:40|21202.4|21112.4|21206.8|21116.8|21206.8|21116.8|21200.2|21110.2|31
1656039830000|2022-06-24 03:03:50|21206.7|21116.7|21207.7|21117.7|21208.9|21118.9|21204.8|21114.8|33
1656039840000|2022-06-24 03:04:00|21208.3|21118.3|21207.2|21117.2|21208.3|21118.3|21205.6|21115.6|29
1656039850000|2022-06-24 03:04:10|21207|21117|21198.4|21108.4|21207.3|21117.3|21197.9|21107.9|30
1656039860000|2022-06-24 03:04:20|21199.2|21109.2|21190.6|21100.6|21199.2|21109.2|21190|21100|27
1656039870000|2022-06-24 03:04:30|21190|21100|21191.4|21101.4|21193|21103|21189.4|21099.4|31
1656039880000|2022-06-24 03:04:40|21191.3|21101.3|21192.5|21102.5|21193|21103|21189|21099|21
1656039890000|2022-06-24 03:04:50|21192.2|21102.2|21187.3|21097.3|21192.2|21102.2|21186.4|21096.4|16
1656039900000|2022-06-24 03:05:00|21190|21100|21185.3|21095.3|21190.3|21100.3|21183.1|21093.1|33
1656039910000|2022-06-24 03:05:10|21185.4|21095.4|21181.6|21091.6|21186.4|21096.4|21180.2|21090.2|34
1656039920000|2022-06-24 03:05:20|21181.4|21091.4|21181.9|21091.9|21182.5|21092.5|21176.7|21086.7|34
1656039930000|2022-06-24 03:05:30|21178.5|21088.5|21188|21098|21188|21098|21177.9|21087.9|34
1656039940000|2022-06-24 03:05:40|21187.9|21097.9|21186.9|21096.9|21187.9|21097.9|21184.2|21094.2|38
1656039950000|2022-06-24 03:05:50|21186.3|21096.3|21187.2|21097.2|21189.5|21099.5|21185|21095|33
1656039960000|2022-06-24 03:06:00|21187.5|21097.5|21187.3|21097.3|21189.4|21099.4|21187|21097|27
1656039970000|2022-06-24 03:06:10|21187.5|21097.5|21187.4|21097.4|21189.1|21099.1|21187|21097|23
1656039980000|2022-06-24 03:06:20|21188.1|21098.1|21199.6|21109.6|21199.6|21109.6|21187.9|21097.9|37
1656039990000|2022-06-24 03:06:30|21199.8|21109.8|21205.8|21115.8|21206.9|21116.9|21199.8|21109.8|37
1656040000000|2022-06-24 03:06:40|21205.4|21115.4|21221.1|21131.1|21221.9|21131.9|21204.7|21114.7|37
1656040010000|2022-06-24 03:06:50|21223.1|21133.1|21219.4|21129.4|21223.1|21133.1|21218.9|21128.9|34
1656040020000|2022-06-24 03:07:00|21220.6|21130.6|21214.9|21124.9|21221.9|21131.9|21213.6|21123.6|33
1656040030000|2022-06-24 03:07:10|21215.2|21125.2|21216.5|21126.5|21216.5|21126.5|21214.1|21124.1|35
1656040040000|2022-06-24 03:07:20|21216.7|21126.7|21217|21127|21218.1|21128.1|21215.4|21125.4|27
1656040050000|2022-06-24 03:07:30|21217.8|21127.8|21225.3|21135.3|21227.6|21137.6|21217.8|21127.8|38
1656040060000|2022-06-24 03:07:40|21227.2|21137.2|21235.9|21145.9|21238.3|21148.3|21227.2|21137.2|30
1656040070000|2022-06-24 03:07:50|21239.8|21149.8|21241.6|21151.6|21241.8|21151.8|21234.2|21144.2|37
1656040080000|2022-06-24 03:08:00|21240.4|21150.4|21239.7|21149.7|21244|21154|21239.7|21149.7|36
1656040090000|2022-06-24 03:08:10|21239.2|21149.2|21246.5|21156.5|21246.6|21156.6|21236.4|21146.4|36
1656040100000|2022-06-24 03:08:20|21246.6|21156.6|21246.1|21156.1|21247.7|21157.7|21244.7|21154.7|19
1656040110000|2022-06-24 03:08:30|21245.4|21155.4|21241.5|21151.5|21245.4|21155.4|21239.6|21149.6|26
1656040120000|2022-06-24 03:08:40|21241.4|21151.4|21235.4|21145.4|21242.5|21152.5|21235|21145|26
1656040130000|2022-06-24 03:08:50|21235.3|21145.3|21232.6|21142.6|21236.2|21146.2|21231.7|21141.7|29
1656040140000|2022-06-24 03:09:00|21232.9|21142.9|21236.9|21146.9|21237.8|21147.8|21232.7|21142.7|32
1656040150000|2022-06-24 03:09:10|21236.8|21146.8|21235.2|21145.2|21236.9|21146.9|21234.7|21144.7|28
1656040160000|2022-06-24 03:09:20|21235.3|21145.3|21236.8|21146.8|21238.1|21148.1|21233.9|21143.9|27
1656040170000|2022-06-24 03:09:30|21236.1|21146.1|21221|21131|21236.4|21146.4|21220.9|21130.9|31
1656040180000|2022-06-24 03:09:40|21221.1|21131.1|21210.7|21120.7|21221.8|21131.8|21210.7|21120.7|33
1656040190000|2022-06-24 03:09:50|21212|21122|21212.1|21122.1|21213.5|21123.5|21208.4|21118.4|25
1656040200000|2022-06-24 03:10:00|21212.8|21122.8|21208.3|21118.3|21212.9|21122.9|21205.5|21115.5|24
1656040210000|2022-06-24 03:10:10|21207.2|21117.2|21202.8|21112.8|21207.3|21117.3|21201.7|21111.7|18
1656040220000|2022-06-24 03:10:20|21206.4|21116.4|21210.2|21120.2|21210.2|21120.2|21203|21113|35
1656040230000|2022-06-24 03:10:30|21213.9|21123.9|21212.8|21122.8|21215.9|21125.9|21210.4|21120.4|32
1656040240000|2022-06-24 03:10:40|21211.8|21121.8|21212.5|21122.5|21215.6|21125.6|21211.3|21121.3|30
1656040250000|2022-06-24 03:10:50|21212.8|21122.8|21221.3|21131.3|21221.3|21131.3|21210|21120|31
1656040260000|2022-06-24 03:11:00|21221.4|21131.4|21218.1|21128.1|21221.4|21131.4|21216|21126|36
1656040270000|2022-06-24 03:11:10|21218.7|21128.7|21236.7|21146.7|21237.6|21147.6|21217.5|21127.5|34
1656040280000|2022-06-24 03:11:20|21236.8|21146.8|21237.8|21147.8|21238.2|21148.2|21234.6|21144.6|32
1656040290000|2022-06-24 03:11:30|21238.1|21148.1|21234.2|21144.2|21240.6|21150.6|21232.5|21142.5|31
1656040300000|2022-06-24 03:11:40|21234.7|21144.7|21233.6|21143.6|21237.1|21147.1|21232.4|21142.4|27
1656040310000|2022-06-24 03:11:50|21234.1|21144.1|21235.1|21145.1|21235.9|21145.9|21233.9|21143.9|24
1656040320000|2022-06-24 03:12:00|21235|21145|21234.5|21144.5|21235|21145|21233.4|21143.4|28
1656040330000|2022-06-24 03:12:10|21235.5|21145.5|21239.1|21149.1|21239.1|21149.1|21235.5|21145.5|32
1656040340000|2022-06-24 03:12:20|21239.2|21149.2|21243.9|21153.9|21244.5|21154.5|21237.7|21147.7|32
1656040350000|2022-06-24 03:12:30|21244.5|21154.5|21245.5|21155.5|21245.6|21155.6|21244|21154|20
1656040360000|2022-06-24 03:12:40|21245.4|21155.4|21272|21182|21272|21182|21243|21153|33
1656040370000|2022-06-24 03:12:50|21271.9|21181.9|21278.5|21188.5|21278.5|21188.5|21270.4|21180.4|34
1656040380000|2022-06-24 03:13:00|21277|21187|21276.2|21186.2|21281.7|21191.7|21275.8|21185.8|31
1656040390000|2022-06-24 03:13:10|21275.9|21185.9|21274.3|21184.3|21277.1|21187.1|21269.3|21179.3|35
1656040400000|2022-06-24 03:13:20|21274.8|21184.8|21286.1|21196.1|21286.1|21196.1|21274.8|21184.8|37
1656040410000|2022-06-24 03:13:30|21286|21196|21275.7|21185.7|21286.1|21196.1|21275.7|21185.7|32
1656040420000|2022-06-24 03:13:40|21275.4|21185.4|21278.1|21188.1|21278.1|21188.1|21274.8|21184.8|29
1656040430000|2022-06-24 03:13:50|21278.2|21188.2|21283.5|21193.5|21284.8|21194.8|21278.2|21188.2|31
1656040440000|2022-06-24 03:14:00|21283.6|21193.6|21272.9|21182.9|21284.1|21194.1|21272.9|21182.9|31
1656040450000|2022-06-24 03:14:10|21274.2|21184.2|21280.5|21190.5|21280.5|21190.5|21271.9|21181.9|34
1656040460000|2022-06-24 03:14:20|21278.8|21188.8|21280.2|21190.2|21282.5|21192.5|21278.7|21188.7|24
1656040470000|2022-06-24 03:14:30|21281.8|21191.8|21278.3|21188.3|21282.5|21192.5|21278.3|21188.3|22
1656040480000|2022-06-24 03:14:40|21280|21190|21276.9|21186.9|21280.7|21190.7|21276.8|21186.8|29
1656040490000|2022-06-24 03:14:50|21277.5|21187.5|21274.5|21184.5|21277.5|21187.5|21272|21182|29
1656040500000|2022-06-24 03:15:00|21274.4|21184.4|21277.7|21187.7|21277.7|21187.7|21274.1|21184.1|34
1656040510000|2022-06-24 03:15:10|21278.8|21188.8|21288.7|21198.7|21288.7|21198.7|21277.1|21187.1|35
1656040520000|2022-06-24 03:15:20|21292.6|21202.6|21292.5|21202.5|21296.2|21206.2|21291.3|21201.3|32
1656040530000|2022-06-24 03:15:30|21288.7|21198.7|21279.1|21189.1|21288.7|21198.7|21279.1|21189.1|22
1656040540000|2022-06-24 03:15:40|21281.3|21191.3|21278.4|21188.4|21282.1|21192.1|21277.3|21187.3|34
1656040550000|2022-06-24 03:15:50|21278|21188|21275.6|21185.6|21278.8|21188.8|21275.6|21185.6|30
1656040560000|2022-06-24 03:16:00|21274.6|21184.6|21279.4|21189.4|21280|21190|21274.6|21184.6|26
1656040570000|2022-06-24 03:16:10|21280.4|21190.4|21285.5|21195.5|21287.5|21197.5|21280.4|21190.4|31
1656040580000|2022-06-24 03:16:20|21285.3|21195.3|21294.1|21204.1|21295.7|21205.7|21285.3|21195.3|32
1656040590000|2022-06-24 03:16:30|21294.2|21204.2|21295.2|21205.2|21295.4|21205.4|21293.4|21203.4|24
1656040600000|2022-06-24 03:16:40|21293.8|21203.8|21284.7|21194.7|21295.1|21205.1|21283.2|21193.2|32
1656040610000|2022-06-24 03:16:50|21284.2|21194.2|21278.8|21188.8|21285|21195|21278.7|21188.7|27
1656040620000|2022-06-24 03:17:00|21279|21189|21275.6|21185.6|21279|21189|21272.9|21182.9|29
1656040630000|2022-06-24 03:17:10|21275.9|21185.9|21278.8|21188.8|21279.7|21189.7|21275.3|21185.3|34
1656040640000|2022-06-24 03:17:20|21280.3|21190.3|21275.5|21185.5|21280.5|21190.5|21273.5|21183.5|34
1656040650000|2022-06-24 03:17:30|21275.8|21185.8|21274.1|21184.1|21275.8|21185.8|21272.2|21182.2|25
1656040660000|2022-06-24 03:17:40|21273.4|21183.4|21270.7|21180.7|21274.4|21184.4|21270.2|21180.2|30
1656040670000|2022-06-24 03:17:50|21269.6|21179.6|21258.2|21168.2|21269.6|21179.6|21257.7|21167.7|33
1656040680000|2022-06-24 03:18:00|21255.2|21165.2|21255.8|21165.8|21258.3|21168.3|21254.5|21164.5|30
1656040690000|2022-06-24 03:18:10|21255.2|21165.2|21247.6|21157.6|21257.5|21167.5|21247.4|21157.4|32
1656040700000|2022-06-24 03:18:20|21247.5|21157.5|21247|21157|21252.3|21162.3|21245.7|21155.7|32
1656040710000|2022-06-24 03:18:30|21246.9|21156.9|21246.7|21156.7|21248.5|21158.5|21245.9|21155.9|30
1656040720000|2022-06-24 03:18:40|21246.8|21156.8|21249.2|21159.2|21249.8|21159.8|21246.7|21156.7|26
1656040730000|2022-06-24 03:18:50|21249.3|21159.3|21246.6|21156.6|21249.4|21159.4|21246.4|21156.4|30
1656040740000|2022-06-24 03:19:00|21246.4|21156.4|21247.7|21157.7|21249|21159|21246.4|21156.4|26
1656040750000|2022-06-24 03:19:10|21248|21158|21254.9|21164.9|21257.6|21167.6|21247.6|21157.6|33
1656040760000|2022-06-24 03:19:20|21255|21165|21258.4|21168.4|21259.3|21169.3|21255|21165|29
1656040770000|2022-06-24 03:19:30|21258.1|21168.1|21256.3|21166.3|21258.3|21168.3|21255.4|21165.4|21
1656040780000|2022-06-24 03:19:40|21256.5|21166.5|21258.1|21168.1|21258.4|21168.4|21255.8|21165.8|23
1656040790000|2022-06-24 03:19:50|21258.2|21168.2|21256.9|21166.9|21258.2|21168.2|21255.8|21165.8|20
1656040800000|2022-06-24 03:20:00|21256.8|21166.8|21248.7|21158.7|21257.4|21167.4|21246.9|21156.9|29
1656040810000|2022-06-24 03:20:10|21248.6|21158.6|21246.8|21156.8|21248.9|21158.9|21244.4|21154.4|22
1656040820000|2022-06-24 03:20:20|21246.9|21156.9|21243.6|21153.6|21246.9|21156.9|21242.8|21152.8|30
1656040830000|2022-06-24 03:20:30|21243.3|21153.3|21242.5|21152.5|21244.6|21154.6|21239.6|21149.6|28
1656040840000|2022-06-24 03:20:40|21242.4|21152.4|21240.1|21150.1|21242.9|21152.9|21238.6|21148.6|24
1656040850000|2022-06-24 03:20:50|21239.8|21149.8|21237.2|21147.2|21240.1|21150.1|21237.1|21147.1|15
1656040860000|2022-06-24 03:21:00|21238.3|21148.3|21240.9|21150.9|21242.8|21152.8|21237|21147|27
1656040870000|2022-06-24 03:21:10|21240.7|21150.7|21241.3|21151.3|21243.1|21153.1|21239.2|21149.2|31
1656040880000|2022-06-24 03:21:20|21241.4|21151.4|21241.7|21151.7|21243.6|21153.6|21240.8|21150.8|24
1656040890000|2022-06-24 03:21:30|21241.6|21151.6|21241.3|21151.3|21242|21152|21239.3|21149.3|16
1656040900000|2022-06-24 03:21:40|21241.4|21151.4|21242.9|21152.9|21243.7|21153.7|21241.4|21151.4|20
1656040910000|2022-06-24 03:21:50|21243.3|21153.3|21244.2|21154.2|21245.8|21155.8|21243.3|21153.3|18
1656040920000|2022-06-24 03:22:00|21245|21155|21243.9|21153.9|21245.4|21155.4|21242.4|21152.4|18
1656040930000|2022-06-24 03:22:10|21244.3|21154.3|21243.3|21153.3|21244.4|21154.4|21242.8|21152.8|27
1656040940000|2022-06-24 03:22:20|21243.7|21153.7|21243.3|21153.3|21244.2|21154.2|21242.1|21152.1|21
1656040950000|2022-06-24 03:22:30|21243.5|21153.5|21243.2|21153.2|21243.5|21153.5|21241.9|21151.9|16
1656040960000|2022-06-24 03:22:40|21243.4|21153.4|21242.4|21152.4|21243.4|21153.4|21242.4|21152.4|14
1656040970000|2022-06-24 03:22:50|21242.7|21152.7|21241.3|21151.3|21242.9|21152.9|21237.1|21147.1|27
1656040980000|2022-06-24 03:23:00|21241.2|21151.2|21240.9|21150.9|21241.6|21151.6|21239.9|21149.9|25
1656040990000|2022-06-24 03:23:10|21240.8|21150.8|21243.4|21153.4|21243.4|21153.4|21239.4|21149.4|31
1656041000000|2022-06-24 03:23:20|21242.8|21152.8|21239.5|21149.5|21243.8|21153.8|21239.1|21149.1|22
1656041010000|2022-06-24 03:23:30|21239.2|21149.2|21238.6|21148.6|21239.5|21149.5|21238.3|21148.3|26
1656041020000|2022-06-24 03:23:40|21238.8|21148.8|21233.3|21143.3|21239.9|21149.9|21230.5|21140.5|31
1656041030000|2022-06-24 03:23:50|21234.1|21144.1|21229|21139|21234.1|21144.1|21228.3|21138.3|25
1656041040000|2022-06-24 03:24:00|21229.8|21139.8|21229|21139|21232.5|21142.5|21228|21138|28
1656041050000|2022-06-24 03:24:10|21229.2|21139.2|21229.5|21139.5|21233.6|21143.6|21227.8|21137.8|33
1656041060000|2022-06-24 03:24:20|21231.2|21141.2|21228.7|21138.7|21231.2|21141.2|21227.7|21137.7|26
1656041070000|2022-06-24 03:24:30|21228.5|21138.5|21228.2|21138.2|21228.6|21138.6|21227|21137|27
1656041080000|2022-06-24 03:24:40|21228.1|21138.1|21228.4|21138.4|21229.1|21139.1|21227.7|21137.7|25
1656041090000|2022-06-24 03:24:50|21228.2|21138.2|21223.5|21133.5|21228.2|21138.2|21222|21132|25
1656041100000|2022-06-24 03:25:00|21223.4|21133.4|21221.7|21131.7|21223.8|21133.8|21221.6|21131.6|18
1656041110000|2022-06-24 03:25:10|21222.1|21132.1|21234.9|21144.9|21235.1|21145.1|21221.7|21131.7|31
1656041120000|2022-06-24 03:25:20|21232.6|21142.6|21228.2|21138.2|21232.6|21142.6|21228.2|21138.2|28
1656041130000|2022-06-24 03:25:30|21228.5|21138.5|21237.4|21147.4|21237.4|21147.4|21228|21138|30
1656041140000|2022-06-24 03:25:40|21237.2|21147.2|21255.2|21165.2|21255.3|21165.3|21237.2|21147.2|37
1656041150000|2022-06-24 03:25:50|21254.4|21164.4|21253|21163|21256.2|21166.2|21249.8|21159.8|33
1656041160000|2022-06-24 03:26:00|21252.5|21162.5|21235.8|21145.8|21252.5|21162.5|21235.8|21145.8|32
1656041170000|2022-06-24 03:26:10|21235.1|21145.1|21229.2|21139.2|21235.2|21145.2|21229.2|21139.2|25
1656041180000|2022-06-24 03:26:20|21229.7|21139.7|21225.4|21135.4|21229.7|21139.7|21219.7|21129.7|28
1656041190000|2022-06-24 03:26:30|21225.3|21135.3|21228.7|21138.7|21228.7|21138.7|21222.8|21132.8|30
1656041200000|2022-06-24 03:26:40|21226.9|21136.9|21213.6|21123.6|21230|21140|21212.3|21122.3|32
1656041210000|2022-06-24 03:26:50|21213.9|21123.9|21209.7|21119.7|21214.4|21124.4|21209.7|21119.7|27
1656041220000|2022-06-24 03:27:00|21209.9|21119.9|21213.9|21123.9|21215|21125|21209.9|21119.9|26
1656041230000|2022-06-24 03:27:10|21213.8|21123.8|21210.4|21120.4|21215.3|21125.3|21209.8|21119.8|26
1656041240000|2022-06-24 03:27:20|21211|21121|21216.1|21126.1|21218.4|21128.4|21210.7|21120.7|31
1656041250000|2022-06-24 03:27:30|21215.3|21125.3|21210.7|21120.7|21215.3|21125.3|21209.6|21119.6|29
1656041260000|2022-06-24 03:27:40|21210.2|21120.2|21206.5|21116.5|21210.9|21120.9|21206.4|21116.4|33
1656041270000|2022-06-24 03:27:50|21208.2|21118.2|21208.7|21118.7|21209|21119|21207.8|21117.8|19
1656041280000|2022-06-24 03:28:00|21208.8|21118.8|21210.5|21120.5|21214.1|21124.1|21208.8|21118.8|30
1656041290000|2022-06-24 03:28:10|21209.6|21119.6|21205.9|21115.9|21210.4|21120.4|21205.9|21115.9|22
1656041300000|2022-06-24 03:28:20|21206.1|21116.1|21204.6|21114.6|21206.8|21116.8|21201.3|21111.3|24
1656041310000|2022-06-24 03:28:30|21204.5|21114.5|21197.4|21107.4|21205.2|21115.2|21195.7|21105.7|27
1656041320000|2022-06-24 03:28:40|21195.8|21105.8|21195.4|21105.4|21198.5|21108.5|21195.4|21105.4|24
1656041330000|2022-06-24 03:28:50|21195.3|21105.3|21195.4|21105.4|21196.7|21106.7|21194.3|21104.3|22
1656041340000|2022-06-24 03:29:00|21195.1|21105.1|21197|21107|21198.6|21108.6|21194.4|21104.4|32
1656041350000|2022-06-24 03:29:10|21195.4|21105.4|21196.1|21106.1|21196.5|21106.5|21195|21105|22
1656041360000|2022-06-24 03:29:20|21196.2|21106.2|21192.7|21102.7|21196.3|21106.3|21192.2|21102.2|26
1656041370000|2022-06-24 03:29:30|21192.2|21102.2|21191.3|21101.3|21193.8|21103.8|21191|21101|29
1656041380000|2022-06-24 03:29:40|21196.6|21106.6|21190.1|21100.1|21196.6|21106.6|21189.1|21099.1|26
1656041390000|2022-06-24 03:29:50|21190|21100|21195.8|21105.8|21196.1|21106.1|21188.8|21098.8|26
1656041400000|2022-06-24 03:30:00|21196.9|21106.9|21191.8|21101.8|21197.8|21107.8|21191.1|21101.1|30
1656041410000|2022-06-24 03:30:10|21191.9|21101.9|21194.7|21104.7|21194.7|21104.7|21191.9|21101.9|32
1656041420000|2022-06-24 03:30:20|21195.3|21105.3|21201.1|21111.1|21201.3|21111.3|21195.3|21105.3|32
1656041430000|2022-06-24 03:30:30|21200.8|21110.8|21200.7|21110.7|21201.9|21111.9|21198.3|21108.3|33
1656041440000|2022-06-24 03:30:40|21200.9|21110.9|21202.2|21112.2|21202.6|21112.6|21198.9|21108.9|30
1656041450000|2022-06-24 03:30:50|21202|21112|21202.1|21112.1|21203.3|21113.3|21200.2|21110.2|27
1656041460000|2022-06-24 03:31:00|21202.2|21112.2|21197.8|21107.8|21202.5|21112.5|21195.8|21105.8|21
1656041470000|2022-06-24 03:31:10|21198|21108|21189|21099|21198.7|21108.7|21189|21099|26
1656041480000|2022-06-24 03:31:20|21189.7|21099.7|21187.8|21097.8|21192.4|21102.4|21186.6|21096.6|31
1656041490000|2022-06-24 03:31:30|21188.1|21098.1|21183.6|21093.6|21188.1|21098.1|21182|21092|27
1656041500000|2022-06-24 03:31:40|21183.7|21093.7|21182.4|21092.4|21186.1|21096.1|21180.3|21090.3|35
1656041510000|2022-06-24 03:31:50|21182.2|21092.2|21181.1|21091.1|21185.6|21095.6|21181.1|21091.1|27
1656041520000|2022-06-24 03:32:00|21182.2|21092.2|21185.9|21095.9|21186.3|21096.3|21182.2|21092.2|32
1656041530000|2022-06-24 03:32:10|21185.5|21095.5|21192.7|21102.7|21192.7|21102.7|21180.8|21090.8|36
1656041540000|2022-06-24 03:32:20|21191.6|21101.6|21186.3|21096.3|21193.4|21103.4|21186.3|21096.3|28
1656041550000|2022-06-24 03:32:30|21186.9|21096.9|21192.1|21102.1|21192.1|21102.1|21186.9|21096.9|35
1656041560000|2022-06-24 03:32:40|21193.1|21103.1|21193.5|21103.5|21200.2|21110.2|21187.8|21097.8|31
1656041570000|2022-06-24 03:32:50|21192.7|21102.7|21189.5|21099.5|21197.2|21107.2|21186.1|21096.1|23
1656041580000|2022-06-24 03:33:00|21189.7|21099.7|21190.8|21100.8|21191.8|21101.8|21185.9|21095.9|31
1656041590000|2022-06-24 03:33:10|21189.2|21099.2|21187.9|21097.9|21190.1|21100.1|21185.1|21095.1|31
1656041600000|2022-06-24 03:33:20|21187.5|21097.5|21142|21052|21188.2|21098.2|21142|21052|37
1656041610000|2022-06-24 03:33:30|21143|21053|21141|21051|21150|21060|21139.4|21049.4|30
1656041620000|2022-06-24 03:33:40|21140.6|21050.6|21139.7|21049.7|21144.7|21054.7|21138.4|21048.4|33
1656041630000|2022-06-24 03:33:50|21139.6|21049.6|21142.2|21052.2|21143.4|21053.4|21138.3|21048.3|24
1656041640000|2022-06-24 03:34:00|21142.1|21052.1|21130.3|21040.3|21142.3|21052.3|21130.3|21040.3|33
1656041650000|2022-06-24 03:34:10|21130.8|21040.8|21141.1|21051.1|21141.3|21051.3|21130.7|21040.7|30
1656041660000|2022-06-24 03:34:20|21141.9|21051.9|21138.1|21048.1|21145.2|21055.2|21138.1|21048.1|31
1656041670000|2022-06-24 03:34:30|21138|21048|21145.3|21055.3|21145.8|21055.8|21135|21045|34
1656041680000|2022-06-24 03:34:40|21145.8|21055.8|21153.3|21063.3|21155.6|21065.6|21144.5|21054.5|35
1656041690000|2022-06-24 03:34:50|21153.5|21063.5|21149|21059|21155|21065|21147.9|21057.9|31
1656041700000|2022-06-24 03:35:00|21149.2|21059.2|21143.8|21053.8|21149.2|21059.2|21141.5|21051.5|30
1656041710000|2022-06-24 03:35:10|21143.1|21053.1|21141.9|21051.9|21145.8|21055.8|21140.7|21050.7|26
1656041720000|2022-06-24 03:35:20|21140.7|21050.7|21141.8|21051.8|21142.1|21052.1|21136.6|21046.6|31
1656041730000|2022-06-24 03:35:30|21140.2|21050.2|21131|21041|21140.2|21050.2|21130.6|21040.6|28
1656041740000|2022-06-24 03:35:40|21132.2|21042.2|21133.2|21043.2|21138.5|21048.5|21132.2|21042.2|33
1656041750000|2022-06-24 03:35:50|21132.8|21042.8|21134.5|21044.5|21134.5|21044.5|21130.8|21040.8|31
1656041760000|2022-06-24 03:36:00|21136.7|21046.7|21141|21051|21144.7|21054.7|21136.7|21046.7|35
1656041770000|2022-06-24 03:36:10|21138.6|21048.6|21135.9|21045.9|21139.7|21049.7|21133.7|21043.7|28
1656041780000|2022-06-24 03:36:20|21135.7|21045.7|21136|21046|21138.1|21048.1|21134.7|21044.7|29
1656041790000|2022-06-24 03:36:30|21135.8|21045.8|21136.6|21046.6|21138|21048|21134.1|21044.1|29
1656041800000|2022-06-24 03:36:40|21137.5|21047.5|21135.8|21045.8|21137.5|21047.5|21134.5|21044.5|22
1656041810000|2022-06-24 03:36:50|21135.6|21045.6|21134.5|21044.5|21135.6|21045.6|21134|21044|22
1656041820000|2022-06-24 03:37:00|21134.4|21044.4|21134.6|21044.6|21135.4|21045.4|21133.5|21043.5|20
1656041830000|2022-06-24 03:37:10|21134.8|21044.8|21133|21043|21134.8|21044.8|21132.7|21042.7|20
1656041840000|2022-06-24 03:37:20|21132.9|21042.9|21122.4|21032.4|21132.9|21042.9|21121.2|21031.2|32
1656041850000|2022-06-24 03:37:30|21122.8|21032.8|21128.3|21038.3|21129.1|21039.1|21122.8|21032.8|28
1656041860000|2022-06-24 03:37:40|21128.4|21038.4|21124.1|21034.1|21128.6|21038.6|21122.2|21032.2|33
1656041870000|2022-06-24 03:37:50|21124.3|21034.3|21127.3|21037.3|21130.4|21040.4|21123.4|21033.4|31
1656041880000|2022-06-24 03:38:00|21127.8|21037.8|21127.8|21037.8|21128.4|21038.4|21126.8|21036.8|26
1656041890000|2022-06-24 03:38:10|21127.6|21037.6|21129.8|21039.8|21129.9|21039.9|21126.5|21036.5|31
1656041900000|2022-06-24 03:38:20|21127.9|21037.9|21124.3|21034.3|21130.5|21040.5|21122.5|21032.5|26
1656041910000|2022-06-24 03:38:30|21123.9|21033.9|21128.2|21038.2|21129.4|21039.4|21123.9|21033.9|28
1656041920000|2022-06-24 03:38:40|21129.2|21039.2|21129.6|21039.6|21131.2|21041.2|21126.7|21036.7|26
1656041930000|2022-06-24 03:38:50|21129.4|21039.4|21138.7|21048.7|21138.7|21048.7|21127.6|21037.6|34
1656041940000|2022-06-24 03:39:00|21138.9|21048.9|21134.2|21044.2|21141.2|21051.2|21134.2|21044.2|33
1656041950000|2022-06-24 03:39:10|21134.3|21044.3|21135.2|21045.2|21135.9|21045.9|21133.4|21043.4|23
1656041960000|2022-06-24 03:39:20|21135|21045|21133.2|21043.2|21136.7|21046.7|21131.8|21041.8|27
1656041970000|2022-06-24 03:39:30|21133.6|21043.6|21134.2|21044.2|21134.6|21044.6|21132.5|21042.5|26
1656041980000|2022-06-24 03:39:40|21134.4|21044.4|21139.7|21049.7|21140.1|21050.1|21134.4|21044.4|33
1656041990000|2022-06-24 03:39:50|21140.3|21050.3|21135.5|21045.5|21140.3|21050.3|21135.5|21045.5|26
1656042000000|2022-06-24 03:40:00|21137.3|21047.3|21137.5|21047.5|21137.9|21047.9|21135.9|21045.9|30
1656042010000|2022-06-24 03:40:10|21136.6|21046.6|21138.9|21048.9|21139.2|21049.2|21136.6|21046.6|27
1656042020000|2022-06-24 03:40:20|21140.5|21050.5|21142.4|21052.4|21145.3|21055.3|21140.5|21050.5|23
1656042030000|2022-06-24 03:40:30|21140.9|21050.9|21141.5|21051.5|21144.1|21054.1|21139.2|21049.2|31
1656042040000|2022-06-24 03:40:40|21140.6|21050.6|21142.6|21052.6|21144.7|21054.7|21140.6|21050.6|26
1656042050000|2022-06-24 03:40:50|21143|21053|21138.2|21048.2|21143|21053|21137.1|21047.1|31
1656042060000|2022-06-24 03:41:00|21138.1|21048.1|21140.3|21050.3|21140.3|21050.3|21138.1|21048.1|28
1656042070000|2022-06-24 03:41:10|21140.2|21050.2|21135.7|21045.7|21141.4|21051.4|21135.7|21045.7|27
1656042080000|2022-06-24 03:41:20|21135.8|21045.8|21136.6|21046.6|21136.7|21046.7|21131.7|21041.7|33
1656042090000|2022-06-24 03:41:30|21136.9|21046.9|21135.3|21045.3|21136.9|21046.9|21134.3|21044.3|28
1656042100000|2022-06-24 03:41:40|21135.4|21045.4|21135.6|21045.6|21138.8|21048.8|21135.3|21045.3|32
1656042110000|2022-06-24 03:41:50|21136.1|21046.1|21138.2|21048.2|21138.3|21048.3|21134.2|21044.2|25
1656042120000|2022-06-24 03:42:00|21137.7|21047.7|21137.9|21047.9|21139.2|21049.2|21137.4|21047.4|26
1656042130000|2022-06-24 03:42:10|21138.1|21048.1|21137.6|21047.6|21138.9|21048.9|21136.8|21046.8|30
1656042140000|2022-06-24 03:42:20|21137.9|21047.9|21133.1|21043.1|21138.1|21048.1|21132.2|21042.2|28
1656042150000|2022-06-24 03:42:30|21133.2|21043.2|21134|21044|21134.1|21044.1|21132.8|21042.8|26
1656042160000|2022-06-24 03:42:40|21133.6|21043.6|21135.8|21045.8|21136|21046|21133.3|21043.3|20
1656042170000|2022-06-24 03:42:50|21134.8|21044.8|21134.6|21044.6|21134.8|21044.8|21133.1|21043.1|21
1656042180000|2022-06-24 03:43:00|21134.5|21044.5|21134.4|21044.4|21135.1|21045.1|21133.6|21043.6|23
1656042190000|2022-06-24 03:43:10|21134.5|21044.5|21135|21045|21135|21045|21133.6|21043.6|31
1656042200000|2022-06-24 03:43:20|21134.9|21044.9|21135.3|21045.3|21136.1|21046.1|21134.6|21044.6|19
1656042210000|2022-06-24 03:43:30|21134|21044|21134.7|21044.7|21135|21045|21134|21044|22
1656042220000|2022-06-24 03:43:40|21134.8|21044.8|21132.6|21042.6|21134.8|21044.8|21131.4|21041.4|25
1656042230000|2022-06-24 03:43:50|21128.7|21038.7|21130|21040|21133.3|21043.3|21128.7|21038.7|30
1656042240000|2022-06-24 03:44:00|21130.1|21040.1|21131.9|21041.9|21135.8|21045.8|21130.1|21040.1|32
1656042250000|2022-06-24 03:44:10|21132.6|21042.6|21132.5|21042.5|21132.8|21042.8|21130.3|21040.3|25
1656042260000|2022-06-24 03:44:20|21132.4|21042.4|21129.9|21039.9|21132.6|21042.6|21127.6|21037.6|25
1656042270000|2022-06-24 03:44:30|21129.8|21039.8|21132.3|21042.3|21132.4|21042.4|21128.6|21038.6|29
1656042280000|2022-06-24 03:44:40|21132.7|21042.7|21131.3|21041.3|21132.7|21042.7|21130.5|21040.5|17
1656042290000|2022-06-24 03:44:50|21131.1|21041.1|21129.8|21039.8|21131.6|21041.6|21129.1|21039.1|15
1656042300000|2022-06-24 03:45:00|21130.7|21040.7|21129.8|21039.8|21131.5|21041.5|21127.7|21037.7|25
1656042310000|2022-06-24 03:45:10|21130.2|21040.2|21128.5|21038.5|21130.2|21040.2|21127.6|21037.6|20
1656042320000|2022-06-24 03:45:20|21129.8|21039.8|21130.9|21040.9|21131.6|21041.6|21128.4|21038.4|25
1656042330000|2022-06-24 03:45:30|21130.8|21040.8|21129.7|21039.7|21130.9|21040.9|21129.4|21039.4|15
1656042340000|2022-06-24 03:45:40|21130|21040|21130.3|21040.3|21131.1|21041.1|21129.9|21039.9|26
1656042350000|2022-06-24 03:45:50|21130.2|21040.2|21134|21044|21134.8|21044.8|21128.7|21038.7|31
1656042360000|2022-06-24 03:46:00|21133.9|21043.9|21132|21042|21134.6|21044.6|21126.4|21036.4|30
1656042370000|2022-06-24 03:46:10|21133.2|21043.2|21126.3|21036.3|21134.3|21044.3|21124.9|21034.9|27
1656042380000|2022-06-24 03:46:20|21126.7|21036.7|21122.7|21032.7|21126.7|21036.7|21122.6|21032.6|20
1656042390000|2022-06-24 03:46:30|21122.8|21032.8|21124.3|21034.3|21124.3|21034.3|21120.5|21030.5|25
1656042400000|2022-06-24 03:46:40|21124.6|21034.6|21125|21035|21125.4|21035.4|21122.6|21032.6|28
1656042410000|2022-06-24 03:46:50|21125.3|21035.3|21125.8|21035.8|21126.7|21036.7|21124.4|21034.4|21
1656042420000|2022-06-24 03:47:00|21126|21036|21126.2|21036.2|21126.9|21036.9|21125|21035|22
1656042430000|2022-06-24 03:47:10|21125.6|21035.6|21131.8|21041.8|21131.8|21041.8|21125.6|21035.6|25
1656042440000|2022-06-24 03:47:20|21132|21042|21131.1|21041.1|21132.8|21042.8|21129.9|21039.9|30
1656042450000|2022-06-24 03:47:30|21131|21041|21129.4|21039.4|21132.9|21042.9|21128.6|21038.6|27
1656042460000|2022-06-24 03:47:40|21129.8|21039.8|21131.2|21041.2|21132.4|21042.4|21128.7|21038.7|29
1656042470000|2022-06-24 03:47:50|21131.4|21041.4|21125.1|21035.1|21131.4|21041.4|21125.1|21035.1|27
1656042480000|2022-06-24 03:48:00|21127.7|21037.7|21131.6|21041.6|21131.8|21041.8|21127.1|21037.1|23
1656042490000|2022-06-24 03:48:10|21131.3|21041.3|21131.2|21041.2|21133|21043|21129.7|21039.7|27
1656042500000|2022-06-24 03:48:20|21130.3|21040.3|21128.8|21038.8|21130.5|21040.5|21126.7|21036.7|26
1656042510000|2022-06-24 03:48:30|21128.7|21038.7|21130.2|21040.2|21130.6|21040.6|21128.6|21038.6|25
1656042520000|2022-06-24 03:48:40|21129.7|21039.7|21128.9|21038.9|21129.7|21039.7|21127.5|21037.5|33
1656042530000|2022-06-24 03:48:50|21128.8|21038.8|21128.5|21038.5|21129.1|21039.1|21127|21037|24
1656042540000|2022-06-24 03:49:00|21128.6|21038.6|21129.3|21039.3|21129.3|21039.3|21126.9|21036.9|25
1656042550000|2022-06-24 03:49:10|21128.1|21038.1|21132.5|21042.5|21133.8|21043.8|21128.1|21038.1|31
1656042560000|2022-06-24 03:49:20|21132.6|21042.6|21128.5|21038.5|21132.8|21042.8|21126.8|21036.8|27
1656042570000|2022-06-24 03:49:30|21128.4|21038.4|21128.3|21038.3|21133.1|21043.1|21128.1|21038.1|25
1656042580000|2022-06-24 03:49:40|21127.8|21037.8|21124.6|21034.6|21128.4|21038.4|21123.6|21033.6|31
1656042590000|2022-06-24 03:49:50|21124.7|21034.7|21122.5|21032.5|21124.7|21034.7|21122.2|21032.2|14
1656042600000|2022-06-24 03:50:00|21122.7|21032.7|21124.7|21034.7|21126.1|21036.1|21122.7|21032.7|26
1656042610000|2022-06-24 03:50:10|21124.8|21034.8|21113.3|21023.3|21125.7|21035.7|21113.3|21023.3|35
1656042620000|2022-06-24 03:50:20|21113.2|21023.2|21114.6|21024.6|21116.5|21026.5|21106.5|21016.5|31
1656042630000|2022-06-24 03:50:30|21114.1|21024.1|21112.4|21022.4|21114.1|21024.1|21109|21019|31
1656042640000|2022-06-24 03:50:40|21112.3|21022.3|21112.1|21022.1|21113.7|21023.7|21108.6|21018.6|28
1656042650000|2022-06-24 03:50:50|21112.5|21022.5|21113.5|21023.5|21114.1|21024.1|21111.6|21021.6|30
1656042660000|2022-06-24 03:51:00|21113.4|21023.4|21112.6|21022.6|21114.5|21024.5|21111.3|21021.3|29
1656042670000|2022-06-24 03:51:10|21112.2|21022.2|21112.4|21022.4|21113.2|21023.2|21110.6|21020.6|31
1656042680000|2022-06-24 03:51:20|21112.1|21022.1|21107.1|21017.1|21112.3|21022.3|21106.8|21016.8|26
1656042690000|2022-06-24 03:51:30|21106|21016|21100.1|21010.1|21108|21018|21096.7|21006.7|32
1656042700000|2022-06-24 03:51:40|21100.5|21010.5|21102.1|21012.1|21105|21015|21100.4|21010.4|29
1656042710000|2022-06-24 03:51:50|21103.1|21013.1|21101.1|21011.1|21103.6|21013.6|21100.3|21010.3|22
1656042720000|2022-06-24 03:52:00|21100.7|21010.7|21081.5|20991.5|21101.4|21011.4|21081.1|20991.1|28
1656042730000|2022-06-24 03:52:10|21081.2|20991.2|21076.8|20986.8|21082.4|20992.4|21073|20983|28
1656042740000|2022-06-24 03:52:20|21076.3|20986.3|21077.3|20987.3|21077.3|20987.3|21075.1|20985.1|26
1656042750000|2022-06-24 03:52:30|21078.7|20988.7|21097|21007|21098.4|21008.4|21077.3|20987.3|32
1656042760000|2022-06-24 03:52:40|21094.1|21004.1|21098.8|21008.8|21099.2|21009.2|21094.1|21004.1|23
1656042770000|2022-06-24 03:52:50|21097.4|21007.4|21093.7|21003.7|21099|21009|21092.5|21002.5|31
1656042780000|2022-06-24 03:53:00|21094.8|21004.8|21088.9|20998.9|21095.3|21005.3|21088.3|20998.3|31
1656042790000|2022-06-24 03:53:10|21090.3|21000.3|21096.9|21006.9|21096.9|21006.9|21088.3|20998.3|29
1656042800000|2022-06-24 03:53:20|21096.7|21006.7|21088.8|20998.8|21097|21007|21082.8|20992.8|30
1656042810000|2022-06-24 03:53:30|21088.9|20998.9|21082.7|20992.7|21088.9|20998.9|21082.2|20992.2|37
1656042820000|2022-06-24 03:53:40|21083.5|20993.5|21088.3|20998.3|21088.3|20998.3|21082.6|20992.6|29
1656042830000|2022-06-24 03:53:50|21088.4|20998.4|21088.8|20998.8|21089.2|20999.2|21087.7|20997.7|20
1656042840000|2022-06-24 03:54:00|21087.9|20997.9|21087.6|20997.6|21087.9|20997.9|21085.8|20995.8|32
1656042850000|2022-06-24 03:54:10|21087.7|20997.7|21088.5|20998.5|21088.6|20998.6|21087.2|20997.2|22
1656042860000|2022-06-24 03:54:20|21088.4|20998.4|21082.7|20992.7|21088.6|20998.6|21081.8|20991.8|31
1656042870000|2022-06-24 03:54:30|21083|20993|21083.7|20993.7|21085.9|20995.9|21083|20993|33
1656042880000|2022-06-24 03:54:40|21083.4|20993.4|21085.5|20995.5|21085.8|20995.8|21083.4|20993.4|25
1656042890000|2022-06-24 03:54:50|21085.6|20995.6|21083.9|20993.9|21085.6|20995.6|21082.9|20992.9|23
1656042900000|2022-06-24 03:55:00|21084.1|20994.1|21084.8|20994.8|21085.2|20995.2|21083.4|20993.4|23
1656042910000|2022-06-24 03:55:10|21085|20995|21081.3|20991.3|21086.4|20996.4|21080.6|20990.6|37
1656042920000|2022-06-24 03:55:20|21081.5|20991.5|21080.3|20990.3|21082.2|20992.2|21079.7|20989.7|29
1656042930000|2022-06-24 03:55:30|21080.4|20990.4|21086.1|20996.1|21086.4|20996.4|21080.3|20990.3|24
1656042940000|2022-06-24 03:55:40|21086|20996|21092.8|21002.8|21093.3|21003.3|21086|20996|25
1656042950000|2022-06-24 03:55:50|21094.1|21004.1|21095.4|21005.4|21098.8|21008.8|21093.6|21003.6|32
1656042960000|2022-06-24 03:56:00|21095.8|21005.8|21092.1|21002.1|21095.9|21005.9|21090.4|21000.4|32
1656042970000|2022-06-24 03:56:10|21092.6|21002.6|21084.8|20994.8|21092.6|21002.6|21083.1|20993.1|30
1656042980000|2022-06-24 03:56:20|21085|20995|21085.4|20995.4|21086.3|20996.3|21083.8|20993.8|30
1656042990000|2022-06-24 03:56:30|21086.3|20996.3|21089|20999|21089|20999|21085.3|20995.3|29
1656043000000|2022-06-24 03:56:40|21089.7|20999.7|21085.5|20995.5|21089.7|20999.7|21084.9|20994.9|23
1656043010000|2022-06-24 03:56:50|21083.1|20993.1|21084.7|20994.7|21085.2|20995.2|21083.1|20993.1|32
1656043020000|2022-06-24 03:57:00|21083.9|20993.9|21086|20996|21086.9|20996.9|21082.7|20992.7|26
1656043030000|2022-06-24 03:57:10|21087.1|20997.1|21089.1|20999.1|21093.5|21003.5|21087.1|20997.1|34
1656043040000|2022-06-24 03:57:20|21089.3|20999.3|21090.9|21000.9|21091|21001|21088.7|20998.7|27
1656043050000|2022-06-24 03:57:30|21090.6|21000.6|21089.6|20999.6|21090.6|21000.6|21087.8|20997.8|29
1656043060000|2022-06-24 03:57:40|21089.5|20999.5|21089.6|20999.6|21090.2|21000.2|21088.9|20998.9|27
1656043070000|2022-06-24 03:57:50|21089.8|20999.8|21091.8|21001.8|21092.5|21002.5|21089.7|20999.7|24
1656043080000|2022-06-24 03:58:00|21092.2|21002.2|21092.8|21002.8|21092.8|21002.8|21089.5|20999.5|27
1656043090000|2022-06-24 03:58:10|21092.7|21002.7|21089.1|20999.1|21093.2|21003.2|21088.7|20998.7|31
1656043100000|2022-06-24 03:58:20|21089.7|20999.7|21092.6|21002.6|21094.8|21004.8|21088.6|20998.6|31
1656043110000|2022-06-24 03:58:30|21092.9|21002.9|21092.1|21002.1|21093.6|21003.6|21090.2|21000.2|24
1656043120000|2022-06-24 03:58:40|21092.3|21002.3|21094.6|21004.6|21094.6|21004.6|21091.9|21001.9|31
1656043130000|2022-06-24 03:58:50|21094.4|21004.4|21095|21005|21095|21005|21093.2|21003.2|27
1656043140000|2022-06-24 03:59:00|21094.8|21004.8|21102|21012|21103.1|21013.1|21094.6|21004.6|28
1656043150000|2022-06-24 03:59:10|21102.2|21012.2|21106.1|21016.1|21106.4|21016.4|21101.1|21011.1|31
1656043160000|2022-06-24 03:59:20|21106.3|21016.3|21101.7|21011.7|21106.3|21016.3|21101.1|21011.1|31
1656043170000|2022-06-24 03:59:30|21102.7|21012.7|21101.8|21011.8|21105.8|21015.8|21098.4|21008.4|33
1656043180000|2022-06-24 03:59:40|21101.7|21011.7|21099.8|21009.8|21102|21012|21098.5|21008.5|26
1656043190000|2022-06-24 03:59:50|21099.7|21009.7|21100.1|21010.1|21103.1|21013.1|21099.7|21009.7|26
1656043200000|2022-06-24 04:00:00|21099.9|21009.9|21103|21013|21103|21013|21099.7|21009.7|31
1656043210000|2022-06-24 04:00:10|21103.1|21013.1|21108.6|21018.6|21110.6|21020.6|21102.5|21012.5|31
1656043220000|2022-06-24 04:00:20|21108|21018|21104.3|21014.3|21109|21019|21101|21011|28
1656043230000|2022-06-24 04:00:30|21103.9|21013.9|21101.3|21011.3|21103.9|21013.9|21095.6|21005.6|24
1656043240000|2022-06-24 04:00:40|21101|21011|21101.2|21011.2|21101.2|21011.2|21099.4|21009.4|25
1656043250000|2022-06-24 04:00:50|21101.4|21011.4|21097.7|21007.7|21101.5|21011.5|21097.5|21007.5|28
1656043260000|2022-06-24 04:01:00|21097.5|21007.5|21098.2|21008.2|21098.8|21008.8|21096.9|21006.9|28
1656043270000|2022-06-24 04:01:10|21098.1|21008.1|21109.3|21019.3|21110.7|21020.7|21098.1|21008.1|30
1656043280000|2022-06-24 04:01:20|21109.2|21019.2|21109.4|21019.4|21112.4|21022.4|21108.3|21018.3|30
1656043290000|2022-06-24 04:01:30|21110|21020|21110.5|21020.5|21110.8|21020.8|21106.9|21016.9|24
1656043300000|2022-06-24 04:01:40|21110.7|21020.7|21105.7|21015.7|21111|21021|21104.7|21014.7|26
1656043310000|2022-06-24 04:01:50|21105.9|21015.9|21106.6|21016.6|21108.7|21018.7|21105.8|21015.8|29
1656043320000|2022-06-24 04:02:00|21106.7|21016.7|21106.7|21016.7|21108.2|21018.2|21106.2|21016.2|19
1656043330000|2022-06-24 04:02:10|21106.6|21016.6|21107.5|21017.5|21107.8|21017.8|21106|21016|18
1656043340000|2022-06-24 04:02:20|21107.6|21017.6|21107|21017|21107.7|21017.7|21105.9|21015.9|23
1656043350000|2022-06-24 04:02:30|21106.8|21016.8|21106.9|21016.9|21107.6|21017.6|21106|21016|26
1656043360000|2022-06-24 04:02:40|21105.3|21015.3|21102.1|21012.1|21107.2|21017.2|21102.1|21012.1|27
1656043370000|2022-06-24 04:02:50|21103.3|21013.3|21101.8|21011.8|21103.6|21013.6|21099.9|21009.9|29
1656043380000|2022-06-24 04:03:00|21101.9|21011.9|21103|21013|21104.6|21014.6|21100.4|21010.4|32
1656043390000|2022-06-24 04:03:10|21103.1|21013.1|21105.1|21015.1|21105.1|21015.1|21102.7|21012.7|23
1656043400000|2022-06-24 04:03:20|21105.4|21015.4|21109.3|21019.3|21109.7|21019.7|21105.4|21015.4|35
1656043410000|2022-06-24 04:03:30|21109.6|21019.6|21109.6|21019.6|21111|21021|21109.2|21019.2|30
1656043420000|2022-06-24 04:03:40|21109.8|21019.8|21109.9|21019.9|21110.8|21020.8|21109|21019|29
1656043430000|2022-06-24 04:03:50|21110|21020|21109.3|21019.3|21110.8|21020.8|21109.3|21019.3|24
1656043440000|2022-06-24 04:04:00|21110.2|21020.2|21111.3|21021.3|21111.7|21021.7|21110.2|21020.2|28
1656043450000|2022-06-24 04:04:10|21110.9|21020.9|21115.2|21025.2|21116.8|21026.8|21109|21019|26
1656043460000|2022-06-24 04:04:20|21115.7|21025.7|21124|21034|21125.4|21035.4|21115.7|21025.7|36
1656043470000|2022-06-24 04:04:30|21123|21033|21118.8|21028.8|21123|21033|21115.1|21025.1|31
1656043480000|2022-06-24 04:04:40|21119.6|21029.6|21120.7|21030.7|21120.7|21030.7|21119.2|21029.2|29
1656043490000|2022-06-24 04:04:50|21120.9|21030.9|21121.3|21031.3|21122.7|21032.7|21118.8|21028.8|27
1656043500000|2022-06-24 04:05:00|21121|21031|21133.8|21043.8|21136.2|21046.2|21118.2|21028.2|34
1656043510000|2022-06-24 04:05:10|21134.1|21044.1|21137.8|21047.8|21139.3|21049.3|21132.8|21042.8|35
1656043520000|2022-06-24 04:05:20|21138.4|21048.4|21136.1|21046.1|21139.6|21049.6|21133.3|21043.3|31
1656043530000|2022-06-24 04:05:30|21135.9|21045.9|21135.4|21045.4|21137.7|21047.7|21134.5|21044.5|28
1656043540000|2022-06-24 04:05:40|21136.1|21046.1|21148.7|21058.7|21149.7|21059.7|21133.1|21043.1|32
1656043550000|2022-06-24 04:05:50|21147.8|21057.8|21143.6|21053.6|21149.7|21059.7|21143.3|21053.3|34
1656043560000|2022-06-24 04:06:00|21146.4|21056.4|21148.5|21058.5|21150.5|21060.5|21143.2|21053.2|34
1656043570000|2022-06-24 04:06:10|21148.6|21058.6|21151.3|21061.3|21151.8|21061.8|21146.1|21056.1|35
1656043580000|2022-06-24 04:06:20|21150.8|21060.8|21151.1|21061.1|21151.6|21061.6|21149.6|21059.6|29
1656043590000|2022-06-24 04:06:30|21151.2|21061.2|21145.5|21055.5|21151.4|21061.4|21139.4|21049.4|33
1656043600000|2022-06-24 04:06:40|21145.6|21055.6|21141.4|21051.4|21145.6|21055.6|21140|21050|30
1656043610000|2022-06-24 04:06:50|21140.9|21050.9|21140.5|21050.5|21142.2|21052.2|21137.5|21047.5|36
1656043620000|2022-06-24 04:07:00|21144|21054|21140.6|21050.6|21144|21054|21138.6|21048.6|29
1656043630000|2022-06-24 04:07:10|21140.3|21050.3|21139.1|21049.1|21142|21052|21136.9|21046.9|26
1656043640000|2022-06-24 04:07:20|21139.2|21049.2|21140.6|21050.6|21142.8|21052.8|21139|21049|32
1656043650000|2022-06-24 04:07:30|21140.7|21050.7|21147.5|21057.5|21147.5|21057.5|21137.1|21047.1|30
1656043660000|2022-06-24 04:07:40|21147.3|21057.3|21159.2|21069.2|21159.2|21069.2|21146.4|21056.4|29
1656043670000|2022-06-24 04:07:50|21158.5|21068.5|21159.3|21069.3|21159.5|21069.5|21151.8|21061.8|34
1656043680000|2022-06-24 04:08:00|21160.6|21070.6|21159.4|21069.4|21164.8|21074.8|21159.4|21069.4|37
1656043690000|2022-06-24 04:08:10|21159.6|21069.6|21154.6|21064.6|21160.1|21070.1|21152.6|21062.6|28
1656043700000|2022-06-24 04:08:20|21154.5|21064.5|21154.8|21064.8|21155.4|21065.4|21154.1|21064.1|23
1656043710000|2022-06-24 04:08:30|21154.5|21064.5|21145.8|21055.8|21154.7|21064.7|21145.8|21055.8|28
1656043720000|2022-06-24 04:08:40|21145.7|21055.7|21141.9|21051.9|21146.4|21056.4|21141.4|21051.4|31
1656043730000|2022-06-24 04:08:50|21142.3|21052.3|21143.2|21053.2|21145|21055|21141.9|21051.9|32
1656043740000|2022-06-24 04:09:00|21143.3|21053.3|21140.9|21050.9|21143.6|21053.6|21140.3|21050.3|31
1656043750000|2022-06-24 04:09:10|21140.4|21050.4|21140|21050|21140.8|21050.8|21139.3|21049.3|28
1656043760000|2022-06-24 04:09:20|21140.1|21050.1|21139|21049|21140.1|21050.1|21139|21049|18
1656043770000|2022-06-24 04:09:30|21139.1|21049.1|21138.8|21048.8|21140.2|21050.2|21138.6|21048.6|31
1656043780000|2022-06-24 04:09:40|21139|21049|21139|21049|21140|21050|21138.4|21048.4|20
1656043790000|2022-06-24 04:09:50|21138.6|21048.6|21133.7|21043.7|21139|21049|21133.2|21043.2|33
1656043800000|2022-06-24 04:10:00|21133.9|21043.9|21131.9|21041.9|21134.7|21044.7|21130.7|21040.7|33
1656043810000|2022-06-24 04:10:10|21131.6|21041.6|21129.3|21039.3|21131.6|21041.6|21128.1|21038.1|29
1656043820000|2022-06-24 04:10:20|21129.1|21039.1|21133.5|21043.5|21134.2|21044.2|21121.7|21031.7|32
1656043830000|2022-06-24 04:10:30|21133.1|21043.1|21121.3|21031.3|21133.1|21043.1|21120.6|21030.6|27
1656043840000|2022-06-24 04:10:40|21121.9|21031.9|21121.1|21031.1|21123.5|21033.5|21120.4|21030.4|23
1656043850000|2022-06-24 04:10:50|21120.1|21030.1|21120.3|21030.3|21121.1|21031.1|21119.1|21029.1|26
1656043860000|2022-06-24 04:11:00|21119.7|21029.7|21121.7|21031.7|21121.7|21031.7|21119.1|21029.1|32
1656043870000|2022-06-24 04:11:10|21121.4|21031.4|21122|21032|21125.5|21035.5|21119.9|21029.9|27
1656043880000|2022-06-24 04:11:20|21121.9|21031.9|21129.4|21039.4|21129.6|21039.6|21120.8|21030.8|23
1656043890000|2022-06-24 04:11:30|21129.8|21039.8|21129.2|21039.2|21131.7|21041.7|21127.5|21037.5|25
1656043900000|2022-06-24 04:11:40|21128.6|21038.6|21130.1|21040.1|21130.3|21040.3|21127.8|21037.8|26
1656043910000|2022-06-24 04:11:50|21130.3|21040.3|21127.7|21037.7|21130.3|21040.3|21127.4|21037.4|25
1656043920000|2022-06-24 04:12:00|21128.6|21038.6|21128.8|21038.8|21128.9|21038.9|21124.9|21034.9|28
1656043930000|2022-06-24 04:12:10|21128.9|21038.9|21129.4|21039.4|21129.6|21039.6|21126|21036|31
1656043940000|2022-06-24 04:12:20|21129.5|21039.5|21127|21037|21131.2|21041.2|21126|21036|29
1656043950000|2022-06-24 04:12:30|21127.5|21037.5|21128|21038|21129.4|21039.4|21127.4|21037.4|28
1656043960000|2022-06-24 04:12:40|21128.2|21038.2|21139|21049|21139|21049|21127.6|21037.6|26
1656043970000|2022-06-24 04:12:50|21139.7|21049.7|21138.2|21048.2|21143|21053|21136.5|21046.5|25
1656043980000|2022-06-24 04:13:00|21139|21049|21138.6|21048.6|21139.4|21049.4|21134.9|21044.9|29
1656043990000|2022-06-24 04:13:10|21138.5|21048.5|21138.5|21048.5|21139.6|21049.6|21137.3|21047.3|27
1656044000000|2022-06-24 04:13:20|21138.3|21048.3|21138.6|21048.6|21139.8|21049.8|21137.7|21047.7|25
1656044010000|2022-06-24 04:13:30|21138.5|21048.5|21136.4|21046.4|21138.8|21048.8|21135.4|21045.4|21
1656044020000|2022-06-24 04:13:40|21136.5|21046.5|21137.9|21047.9|21138.6|21048.6|21135.3|21045.3|26
1656044030000|2022-06-24 04:13:50|21137.8|21047.8|21137.4|21047.4|21138.3|21048.3|21135.8|21045.8|30
1656044040000|2022-06-24 04:14:00|21137.5|21047.5|21136.1|21046.1|21137.8|21047.8|21135.1|21045.1|27
1656044050000|2022-06-24 04:14:10|21135.8|21045.8|21142|21052|21142|21052|21135.8|21045.8|24
1656044060000|2022-06-24 04:14:20|21141.2|21051.2|21135.7|21045.7|21141.9|21051.9|21135.4|21045.4|26
1656044070000|2022-06-24 04:14:30|21136.8|21046.8|21137.1|21047.1|21137.2|21047.2|21135.1|21045.1|27
1656044080000|2022-06-24 04:14:40|21137|21047|21139.6|21049.6|21140.6|21050.6|21137|21047|19
1656044090000|2022-06-24 04:14:50|21139.5|21049.5|21139.6|21049.6|21140.3|21050.3|21137.4|21047.4|27
1656044100000|2022-06-24 04:15:00|21139.3|21049.3|21143.8|21053.8|21144.7|21054.7|21139.3|21049.3|31
1656044110000|2022-06-24 04:15:10|21143.7|21053.7|21141.2|21051.2|21144.5|21054.5|21139.4|21049.4|26
1656044120000|2022-06-24 04:15:20|21141.3|21051.3|21142.1|21052.1|21142.6|21052.6|21139.6|21049.6|27
1656044130000|2022-06-24 04:15:30|21142.7|21052.7|21144.3|21054.3|21144.5|21054.5|21141.7|21051.7|23
1656044140000|2022-06-24 04:15:40|21144.4|21054.4|21143.9|21053.9|21146.5|21056.5|21143.9|21053.9|17
1656044150000|2022-06-24 04:15:50|21143.7|21053.7|21140|21050|21143.7|21053.7|21140|21050|18
1656044160000|2022-06-24 04:16:00|21140.5|21050.5|21142.8|21052.8|21142.8|21052.8|21140.1|21050.1|24
1656044170000|2022-06-24 04:16:10|21142.4|21052.4|21142.7|21052.7|21144.5|21054.5|21141.6|21051.6|29
1656044180000|2022-06-24 04:16:20|21142.6|21052.6|21164.4|21074.4|21164.4|21074.4|21142.4|21052.4|32
1656044190000|2022-06-24 04:16:30|21163.9|21073.9|21162.4|21072.4|21164.2|21074.2|21160.5|21070.5|29
1656044200000|2022-06-24 04:16:40|21163|21073|21164.2|21074.2|21164.4|21074.4|21162.1|21072.1|31
1656044210000|2022-06-24 04:16:50|21163.8|21073.8|21160.3|21070.3|21165.8|21075.8|21160.3|21070.3|31
1656044220000|2022-06-24 04:17:00|21160.2|21070.2|21160.4|21070.4|21167.8|21077.8|21159.8|21069.8|37
1656044230000|2022-06-24 04:17:10|21161.4|21071.4|21162.3|21072.3|21163.8|21073.8|21161.4|21071.4|32
1656044240000|2022-06-24 04:17:20|21162.1|21072.1|21157.2|21067.2|21162.6|21072.6|21156.7|21066.7|30
1656044250000|2022-06-24 04:17:30|21157.5|21067.5|21155.9|21065.9|21158.6|21068.6|21153.6|21063.6|33
1656044260000|2022-06-24 04:17:40|21156|21066|21163|21073|21163.7|21073.7|21155.9|21065.9|36
1656044270000|2022-06-24 04:17:50|21163.6|21073.6|21163.5|21073.5|21166.1|21076.1|21162.7|21072.7|33
1656044280000|2022-06-24 04:18:00|21163.2|21073.2|21163.7|21073.7|21165.6|21075.6|21163.1|21073.1|25
1656044290000|2022-06-24 04:18:10|21163.8|21073.8|21162.4|21072.4|21164.2|21074.2|21161.4|21071.4|35
1656044300000|2022-06-24 04:18:20|21162.1|21072.1|21162|21072|21164.2|21074.2|21161.5|21071.5|26
1656044310000|2022-06-24 04:18:30|21161.7|21071.7|21161.4|21071.4|21161.7|21071.7|21158.5|21068.5|32
1656044320000|2022-06-24 04:18:40|21161.3|21071.3|21156.9|21066.9|21161.3|21071.3|21156.9|21066.9|33
1656044330000|2022-06-24 04:18:50|21157.4|21067.4|21156.6|21066.6|21158.4|21068.4|21155.5|21065.5|26
1656044340000|2022-06-24 04:19:00|21156.5|21066.5|21159.6|21069.6|21160.6|21070.6|21156.3|21066.3|25
1656044350000|2022-06-24 04:19:10|21160.2|21070.2|21161.1|21071.1|21161.8|21071.8|21160.2|21070.2|29
1656044360000|2022-06-24 04:19:20|21160.6|21070.6|21159.1|21069.1|21160.6|21070.6|21158.7|21068.7|35
1656044370000|2022-06-24 04:19:30|21159|21069|21157.5|21067.5|21160.2|21070.2|21156.8|21066.8|35
1656044380000|2022-06-24 04:19:40|21158.2|21068.2|21160.8|21070.8|21160.8|21070.8|21155.4|21065.4|34
1656044390000|2022-06-24 04:19:50|21161|21071|21161.5|21071.5|21164.2|21074.2|21160.9|21070.9|29
1656044400000|2022-06-24 04:20:00|21161.3|21071.3|21161.4|21071.4|21162.5|21072.5|21160.9|21070.9|28
1656044410000|2022-06-24 04:20:10|21161.2|21071.2|21163|21073|21164.2|21074.2|21161.2|21071.2|32
1656044420000|2022-06-24 04:20:20|21162.9|21072.9|21165.7|21075.7|21166.9|21076.9|21162.9|21072.9|32
1656044430000|2022-06-24 04:20:30|21165.8|21075.8|21175.9|21085.9|21176.3|21086.3|21165.5|21075.5|34
1656044440000|2022-06-24 04:20:40|21176.1|21086.1|21177|21087|21177.1|21087.1|21174.4|21084.4|26
1656044450000|2022-06-24 04:20:50|21176.8|21086.8|21173.6|21083.6|21178.9|21088.9|21173.6|21083.6|33
1656044460000|2022-06-24 04:21:00|21176.7|21086.7|21175.6|21085.6|21177.7|21087.7|21173.2|21083.2|32
1656044470000|2022-06-24 04:21:10|21177|21087|21171.1|21081.1|21177|21087|21169.3|21079.3|30
1656044480000|2022-06-24 04:21:20|21170.9|21080.9|21163.6|21073.6|21170.9|21080.9|21162|21072|23
1656044490000|2022-06-24 04:21:30|21162.7|21072.7|21162.4|21072.4|21163.6|21073.6|21162.2|21072.2|31
1656044500000|2022-06-24 04:21:40|21162|21072|21161|21071|21164|21074|21160.5|21070.5|24
1656044510000|2022-06-24 04:21:50|21161.2|21071.2|21161.1|21071.1|21161.6|21071.6|21160.2|21070.2|29
1656044520000|2022-06-24 04:22:00|21160.9|21070.9|21160.5|21070.5|21161.7|21071.7|21159.3|21069.3|28
1656044530000|2022-06-24 04:22:10|21160.4|21070.4|21157.9|21067.9|21160.4|21070.4|21157.5|21067.5|23
1656044540000|2022-06-24 04:22:20|21159.3|21069.3|21157.4|21067.4|21159.3|21069.3|21150.4|21060.4|31
1656044550000|2022-06-24 04:22:30|21157.6|21067.6|21144.4|21054.4|21157.8|21067.8|21144.4|21054.4|24
1656044560000|2022-06-24 04:22:40|21144.7|21054.7|21143.2|21053.2|21148.5|21058.5|21142.8|21052.8|21
1656044570000|2022-06-24 04:22:50|21142.9|21052.9|21144.8|21054.8|21148|21058|21142.3|21052.3|15
1656044580000|2022-06-24 04:23:00|21144.2|21054.2|21143.1|21053.1|21146.1|21056.1|21143.1|21053.1|20
1656044590000|2022-06-24 04:23:10|21145.2|21055.2|21145.2|21055.2|21147.9|21057.9|21142|21052|17
1656044600000|2022-06-24 04:23:20|21145.5|21055.5|21164.5|21074.5|21166.3|21076.3|21145.5|21055.5|33
1656044610000|2022-06-24 04:23:30|21164.4|21074.4|21171.6|21081.6|21171.6|21081.6|21162.8|21072.8|31
1656044620000|2022-06-24 04:23:40|21171.5|21081.5|21170.2|21080.2|21175.5|21085.5|21170.2|21080.2|26
1656044630000|2022-06-24 04:23:50|21170.5|21080.5|21171.9|21081.9|21173.2|21083.2|21167.7|21077.7|26
1656044640000|2022-06-24 04:24:00|21176.3|21086.3|21172.3|21082.3|21177.1|21087.1|21169.8|21079.8|22
1656044650000|2022-06-24 04:24:10|21172.2|21082.2|21181.1|21091.1|21182.1|21092.1|21171.7|21081.7|32
1656044660000|2022-06-24 04:24:20|21181|21091|21172.6|21082.6|21181.2|21091.2|21172.6|21082.6|24
1656044670000|2022-06-24 04:24:30|21171.9|21081.9|21170.2|21080.2|21172|21082|21168.7|21078.7|31
1656044680000|2022-06-24 04:24:40|21169.7|21079.7|21163.6|21073.6|21173.3|21083.3|21163.6|21073.6|31
1656044690000|2022-06-24 04:24:50|21163.5|21073.5|21159.2|21069.2|21163.8|21073.8|21159.2|21069.2|29
1656044700000|2022-06-24 04:25:00|21159.3|21069.3|21143.4|21053.4|21159.8|21069.8|21142.9|21052.9|24
1656044710000|2022-06-24 04:25:10|21143.5|21053.5|21141.6|21051.6|21145.2|21055.2|21140.8|21050.8|28
1656044720000|2022-06-24 04:25:20|21140.1|21050.1|21130.9|21040.9|21141|21051|21130.9|21040.9|26
1656044730000|2022-06-24 04:25:30|21129.3|21039.3|21127.6|21037.6|21129.9|21039.9|21127.1|21037.1|25
1656044740000|2022-06-24 04:25:40|21127.9|21037.9|21128.4|21038.4|21133.4|21043.4|21126.6|21036.6|28
1656044750000|2022-06-24 04:25:50|21128.8|21038.8|21134.1|21044.1|21135.7|21045.7|21126.4|21036.4|33
1656044760000|2022-06-24 04:26:00|21133.9|21043.9|21133.1|21043.1|21134.9|21044.9|21132.4|21042.4|27
1656044770000|2022-06-24 04:26:10|21133.2|21043.2|21133.2|21043.2|21133.8|21043.8|21132.9|21042.9|24
1656044780000|2022-06-24 04:26:20|21133.3|21043.3|21128.6|21038.6|21133.3|21043.3|21128.6|21038.6|26
1656044790000|2022-06-24 04:26:30|21128|21038|21122|21032|21128|21038|21121.3|21031.3|31
1656044800000|2022-06-24 04:26:40|21123.2|21033.2|21128.2|21038.2|21129.6|21039.6|21122.7|21032.7|27
1656044810000|2022-06-24 04:26:50|21129.2|21039.2|21128.2|21038.2|21131.9|21041.9|21127.2|21037.2|28
1656044820000|2022-06-24 04:27:00|21128.5|21038.5|21133.2|21043.2|21133.2|21043.2|21128.3|21038.3|19
1656044830000|2022-06-24 04:27:10|21135|21045|21135.6|21045.6|21139.4|21049.4|21135|21045|32
1656044840000|2022-06-24 04:27:20|21135.5|21045.5|21136.2|21046.2|21136.8|21046.8|21134.7|21044.7|25
1656044850000|2022-06-24 04:27:30|21135.4|21045.4|21141.5|21051.5|21141.7|21051.7|21134.6|21044.6|28
1656044860000|2022-06-24 04:27:40|21141|21051|21143.1|21053.1|21144.8|21054.8|21141|21051|28
1656044870000|2022-06-24 04:27:50|21143|21053|21142.9|21052.9|21144.8|21054.8|21142|21052|27
1656044880000|2022-06-24 04:28:00|21143.4|21053.4|21143.9|21053.9|21144.4|21054.4|21142.5|21052.5|24
1656044890000|2022-06-24 04:28:10|21144.3|21054.3|21143.7|21053.7|21144.3|21054.3|21142|21052|21
1656044900000|2022-06-24 04:28:20|21142.9|21052.9|21143.1|21053.1|21143.6|21053.6|21142.3|21052.3|24
1656044910000|2022-06-24 04:28:30|21142.5|21052.5|21148.7|21058.7|21148.7|21058.7|21142.4|21052.4|23
1656044920000|2022-06-24 04:28:40|21148.8|21058.8|21143.7|21053.7|21149.1|21059.1|21143.7|21053.7|31
1656044930000|2022-06-24 04:28:50|21143.8|21053.8|21141.2|21051.2|21143.8|21053.8|21140|21050|27
1656044940000|2022-06-24 04:29:00|21141.3|21051.3|21140.3|21050.3|21141.7|21051.7|21139.2|21049.2|28
1656044950000|2022-06-24 04:29:10|21139.4|21049.4|21142|21052|21142.2|21052.2|21139.4|21049.4|23
1656044960000|2022-06-24 04:29:20|21139.4|21049.4|21131.8|21041.8|21139.4|21049.4|21130.6|21040.6|30
1656044970000|2022-06-24 04:29:30|21131.7|21041.7|21136.9|21046.9|21138.8|21048.8|21131.7|21041.7|25
1656044980000|2022-06-24 04:29:40|21136.3|21046.3|21127.1|21037.1|21136.3|21046.3|21126.5|21036.5|30
1656044990000|2022-06-24 04:29:50|21128.6|21038.6|21125.1|21035.1|21128.6|21038.6|21124.5|21034.5|25
1656045000000|2022-06-24 04:30:00|21125.2|21035.2|21119.2|21029.2|21126.7|21036.7|21117|21027|31
1656045010000|2022-06-24 04:30:10|21119.6|21029.6|21123.8|21033.8|21127.1|21037.1|21119.4|21029.4|29
1656045020000|2022-06-24 04:30:20|21121.8|21031.8|21122.9|21032.9|21124.2|21034.2|21119.7|21029.7|32
1656045030000|2022-06-24 04:30:30|21121.4|21031.4|21117.5|21027.5|21122.1|21032.1|21117.5|21027.5|34
1656045040000|2022-06-24 04:30:40|21119.7|21029.7|21123.4|21033.4|21123.8|21033.8|21118|21028|30
1656045050000|2022-06-24 04:30:50|21124.7|21034.7|21118.3|21028.3|21125.3|21035.3|21116.9|21026.9|28
1656045060000|2022-06-24 04:31:00|21115.2|21025.2|21101.7|21011.7|21116.9|21026.9|21101.7|21011.7|34
1656045070000|2022-06-24 04:31:10|21101.9|21011.9|21103.5|21013.5|21104.4|21014.4|21101.2|21011.2|33
1656045080000|2022-06-24 04:31:20|21103.2|21013.2|21095.2|21005.2|21104.9|21014.9|21094.8|21004.8|26
1656045090000|2022-06-24 04:31:30|21094.5|21004.5|21075.3|20985.3|21095|21005|21073.6|20983.6|32
1656045100000|2022-06-24 04:31:40|21075.1|20985.1|21071.6|20981.6|21076.1|20986.1|21070.5|20980.5|33
1656045110000|2022-06-24 04:31:50|21070.7|20980.7|21071.1|20981.1|21071.7|20981.7|21068.2|20978.2|35
1656045120000|2022-06-24 04:32:00|21071.7|20981.7|21071.4|20981.4|21071.8|20981.8|21070.6|20980.6|29
1656045130000|2022-06-24 04:32:10|21071.1|20981.1|21070.4|20980.4|21071.4|20981.4|21069.2|20979.2|26
1656045140000|2022-06-24 04:32:20|21070.8|20980.8|21080.9|20990.9|21081.7|20991.7|21070.8|20980.8|31
1656045150000|2022-06-24 04:32:30|21080.7|20990.7|21075.9|20985.9|21083.3|20993.3|21075.9|20985.9|30
1656045160000|2022-06-24 04:32:40|21076|20986|21073.9|20983.9|21076.2|20986.2|21072.5|20982.5|27
1656045170000|2022-06-24 04:32:50|21074|20984|21069.6|20979.6|21074|20984|21068.7|20978.7|28
1656045180000|2022-06-24 04:33:00|21069.1|20979.1|21074|20984|21075.2|20985.2|21069.1|20979.1|27
1656045190000|2022-06-24 04:33:10|21074.1|20984.1|21070.2|20980.2|21074.1|20984.1|21069|20979|23
1656045200000|2022-06-24 04:33:20|21070.3|20980.3|21069.9|20979.9|21070.8|20980.8|21069.2|20979.2|25
1656045210000|2022-06-24 04:33:30|21070.1|20980.1|21070.1|20980.1|21070.4|20980.4|21068.8|20978.8|21
1656045220000|2022-06-24 04:33:40|21069.2|20979.2|21070|20980|21070.5|20980.5|21069.2|20979.2|21
1656045230000|2022-06-24 04:33:50|21069.3|20979.3|21071.9|20981.9|21072.2|20982.2|21069.3|20979.3|25
1656045240000|2022-06-24 04:34:00|21071.5|20981.5|21070.1|20980.1|21071.5|20981.5|21068.9|20978.9|24
1656045250000|2022-06-24 04:34:10|21070|20980|21058.8|20968.8|21070|20980|21058.8|20968.8|31
1656045260000|2022-06-24 04:34:20|21058.1|20968.1|21051.3|20961.3|21058.1|20968.1|21051|20961|28
1656045270000|2022-06-24 04:34:30|21051.1|20961.1|21051.1|20961.1|21052.3|20962.3|21049.6|20959.6|33
1656045280000|2022-06-24 04:34:40|21050.7|20960.7|21030.1|20940.1|21051|20961|21014.6|20924.6|40
1656045290000|2022-06-24 04:34:50|21030.5|20940.5|21036.1|20946.1|21040.6|20950.6|21030.1|20940.1|35
1656045300000|2022-06-24 04:35:00|21037.4|20947.4|21056.2|20966.2|21056.2|20966.2|21037.4|20947.4|35
1656045310000|2022-06-24 04:35:10|21056.3|20966.3|21041.9|20951.9|21059.6|20969.6|21041.9|20951.9|32
1656045320000|2022-06-24 04:35:20|21042|20952|21035|20945|21042|20952|21034.4|20944.4|31
1656045330000|2022-06-24 04:35:30|21035.4|20945.4|21014.1|20924.1|21035.4|20945.4|21012.8|20922.8|33
1656045340000|2022-06-24 04:35:40|21013.6|20923.6|21022|20932|21028.1|20938.1|21013.4|20923.4|36
1656045350000|2022-06-24 04:35:50|21024.5|20934.5|21021.1|20931.1|21024.6|20934.6|21018.3|20928.3|36
1656045360000|2022-06-24 04:36:00|21020.2|20930.2|21018.3|20928.3|21021.2|20931.2|21017.7|20927.7|32
1656045370000|2022-06-24 04:36:10|21018.5|20928.5|21028.8|20938.8|21032.7|20942.7|21018.5|20928.5|38
1656045380000|2022-06-24 04:36:20|21031|20941|21025.5|20935.5|21031.5|20941.5|21025.5|20935.5|35
1656045390000|2022-06-24 04:36:30|21027.1|20937.1|21033.3|20943.3|21033.3|20943.3|21023.2|20933.2|33
1656045400000|2022-06-24 04:36:40|21033|20943|21032.7|20942.7|21036.9|20946.9|21032.7|20942.7|29
1656045410000|2022-06-24 04:36:50|21032.6|20942.6|21032|20942|21033.7|20943.7|21029.5|20939.5|34
1656045420000|2022-06-24 04:37:00|21031.7|20941.7|21046.4|20956.4|21048.6|20958.6|21031.3|20941.3|36
1656045430000|2022-06-24 04:37:10|21047.8|20957.8|21042.8|20952.8|21047.8|20957.8|21040.9|20950.9|31
1656045440000|2022-06-24 04:37:20|21043|20953|21045.7|20955.7|21046.3|20956.3|21042|20952|22
1656045450000|2022-06-24 04:37:30|21045.2|20955.2|21046.3|20956.3|21046.3|20956.3|21042.5|20952.5|31
1656045460000|2022-06-24 04:37:40|21046.5|20956.5|21052.5|20962.5|21053.9|20963.9|21046.5|20956.5|34
1656045470000|2022-06-24 04:37:50|21050.3|20960.3|21047.8|20957.8|21053.3|20963.3|21043.7|20953.7|35
1656045480000|2022-06-24 04:38:00|21044.8|20954.8|21046.7|20956.7|21047.9|20957.9|21044.8|20954.8|32
1656045490000|2022-06-24 04:38:10|21046.9|20956.9|21050.8|20960.8|21056.7|20966.7|21046.9|20956.9|34
1656045500000|2022-06-24 04:38:20|21050.9|20960.9|21045.1|20955.1|21051.2|20961.2|21042.5|20952.5|28
1656045510000|2022-06-24 04:38:30|21044.4|20954.4|21049.6|20959.6|21052.2|20962.2|21039.1|20949.1|35
1656045520000|2022-06-24 04:38:40|21049.4|20959.4|21050|20960|21053.5|20963.5|21049.4|20959.4|28
1656045530000|2022-06-24 04:38:50|21049.9|20959.9|21047.9|20957.9|21054.3|20964.3|21047.5|20957.5|28
1656045540000|2022-06-24 04:39:00|21047|20957|21050.3|20960.3|21051.8|20961.8|21045.9|20955.9|35
1656045550000|2022-06-24 04:39:10|21052.1|20962.1|21053.1|20963.1|21057.8|20967.8|21050.1|20960.1|32
1656045560000|2022-06-24 04:39:20|21052.9|20962.9|21048.4|20958.4|21052.9|20962.9|21048.3|20958.3|21
1656045570000|2022-06-24 04:39:30|21048.5|20958.5|21047.9|20957.9|21049|20959|21045.4|20955.4|33
1656045580000|2022-06-24 04:39:40|21048.8|20958.8|21050.6|20960.6|21053.2|20963.2|21048.8|20958.8|24
1656045590000|2022-06-24 04:39:50|21050.7|20960.7|21049.9|20959.9|21054|20964|21047.4|20957.4|28
1656045600000|2022-06-24 04:40:00|21049.1|20959.1|21052.3|20962.3|21054.5|20964.5|21046.9|20956.9|31
1656045610000|2022-06-24 04:40:10|21051.3|20961.3|21056.5|20966.5|21056.5|20966.5|21050.1|20960.1|30
1656045620000|2022-06-24 04:40:20|21056.4|20966.4|21054.2|20964.2|21056.5|20966.5|21049.4|20959.4|25
1656045630000|2022-06-24 04:40:30|21054.3|20964.3|21053.4|20963.4|21057|20967|21051.4|20961.4|20
1656045640000|2022-06-24 04:40:40|21053.1|20963.1|21051.9|20961.9|21053.9|20963.9|21051.6|20961.6|23
1656045650000|2022-06-24 04:40:50|21053.3|20963.3|21054.2|20964.2|21055.8|20965.8|21051.8|20961.8|21
1656045660000|2022-06-24 04:41:00|21054.3|20964.3|21052.8|20962.8|21057.8|20967.8|21050.8|20960.8|23
1656045670000|2022-06-24 04:41:10|21053.3|20963.3|21054.1|20964.1|21055.2|20965.2|21050.1|20960.1|29
1656045680000|2022-06-24 04:41:20|21054|20964|21054.6|20964.6|21057.1|20967.1|21054|20964|19
1656045690000|2022-06-24 04:41:30|21053.4|20963.4|21048.2|20958.2|21053.7|20963.7|21048.2|20958.2|24
1656045700000|2022-06-24 04:41:40|21048.8|20958.8|21046.5|20956.5|21049.8|20959.8|21046.5|20956.5|30
1656045710000|2022-06-24 04:41:50|21045.7|20955.7|21048.9|20958.9|21051.8|20961.8|21044.8|20954.8|32
1656045720000|2022-06-24 04:42:00|21048.8|20958.8|21049.2|20959.2|21051|20961|21048.3|20958.3|27
1656045730000|2022-06-24 04:42:10|21048.6|20958.6|21047.9|20957.9|21050|20960|21047.8|20957.8|21
1656045740000|2022-06-24 04:42:20|21048|20958|21048.4|20958.4|21049.5|20959.5|21048|20958|16
1656045750000|2022-06-24 04:42:30|21047.6|20957.6|21047.2|20957.2|21048.7|20958.7|21047|20957|25
1656045760000|2022-06-24 04:42:40|21048|20958|21047.2|20957.2|21048.8|20958.8|21047|20957|20
1656045770000|2022-06-24 04:42:50|21048|20958|21046.1|20956.1|21048|20958|21044.3|20954.3|18
1656045780000|2022-06-24 04:43:00|21046|20956|21044|20954|21048.1|20958.1|21043.5|20953.5|26
1656045790000|2022-06-24 04:43:10|21041.5|20951.5|21035.5|20945.5|21042.4|20952.4|21035.1|20945.1|33
1656045800000|2022-06-24 04:43:20|21035.7|20945.7|21036.6|20946.6|21038.4|20948.4|21034.6|20944.6|26
1656045810000|2022-06-24 04:43:30|21036.5|20946.5|21036.3|20946.3|21037|20947|21035.8|20945.8|22
1656045820000|2022-06-24 04:43:40|21036|20946|21034.8|20944.8|21036.8|20946.8|21032.9|20942.9|19
1656045830000|2022-06-24 04:43:50|21034.2|20944.2|21035.4|20945.4|21035.6|20945.6|21033.3|20943.3|23
1656045840000|2022-06-24 04:44:00|21035.5|20945.5|21034|20944|21035.8|20945.8|21033.4|20943.4|28
1656045850000|2022-06-24 04:44:10|21033.8|20943.8|21034.6|20944.6|21034.7|20944.7|21033.4|20943.4|22
1656045860000|2022-06-24 04:44:20|21034.3|20944.3|21043.4|20953.4|21044.4|20954.4|21034.3|20944.3|26
1656045870000|2022-06-24 04:44:30|21043.7|20953.7|21043.2|20953.2|21044.2|20954.2|21041.5|20951.5|27
1656045880000|2022-06-24 04:44:40|21043.9|20953.9|21040.7|20950.7|21044.3|20954.3|21037.5|20947.5|28
1656045890000|2022-06-24 04:44:50|21040.5|20950.5|21040.1|20950.1|21041.9|20951.9|21038.6|20948.6|25
1656045900000|2022-06-24 04:45:00|21040.5|20950.5|21043.5|20953.5|21043.5|20953.5|21038.9|20948.9|31
1656045910000|2022-06-24 04:45:10|21042.7|20952.7|21039.3|20949.3|21044.9|20954.9|21038|20948|35
1656045920000|2022-06-24 04:45:20|21039.2|20949.2|21039.9|20949.9|21041.8|20951.8|21038.8|20948.8|30
1656045930000|2022-06-24 04:45:30|21040|20950|21041.6|20951.6|21041.8|20951.8|21039.8|20949.8|24
1656045940000|2022-06-24 04:45:40|21041.9|20951.9|21044.8|20954.8|21044.8|20954.8|21041.2|20951.2|27
1656045950000|2022-06-24 04:45:50|21044.5|20954.5|21044.8|20954.8|21046|20956|21044.1|20954.1|27
1656045960000|2022-06-24 04:46:00|21044.7|20954.7|21045.9|20955.9|21046.1|20956.1|21044.7|20954.7|25
1656045970000|2022-06-24 04:46:10|21045.8|20955.8|21052.3|20962.3|21052.5|20962.5|21045.2|20955.2|24
1656045980000|2022-06-24 04:46:20|21052.6|20962.6|21056.4|20966.4|21059.5|20969.5|21052.6|20962.6|31
1656045990000|2022-06-24 04:46:30|21056.8|20966.8|21057.4|20967.4|21058.7|20968.7|21054.6|20964.6|25
1656046000000|2022-06-24 04:46:40|21057.1|20967.1|21049.6|20959.6|21057.1|20967.1|21047.5|20957.5|23
1656046010000|2022-06-24 04:46:50|21049.9|20959.9|21042.4|20952.4|21049.9|20959.9|21041.8|20951.8|30
1656046020000|2022-06-24 04:47:00|21042.2|20952.2|21051|20961|21051.3|20961.3|21042.2|20952.2|32
1656046030000|2022-06-24 04:47:10|21050.8|20960.8|21050.3|20960.3|21051.2|20961.2|21047|20957|26
1656046040000|2022-06-24 04:47:20|21050|20960|21052.6|20962.6|21052.6|20962.6|21050|20960|20
1656046050000|2022-06-24 04:47:30|21052.5|20962.5|21056.4|20966.4|21057.4|20967.4|21052.5|20962.5|28
1656046060000|2022-06-24 04:47:40|21056.1|20966.1|21057.5|20967.5|21057.5|20967.5|21055|20965|25
1656046070000|2022-06-24 04:47:50|21057.6|20967.6|21057.2|20967.2|21057.9|20967.9|21056.1|20966.1|18
1656046080000|2022-06-24 04:48:00|21057.3|20967.3|21057.7|20967.7|21057.7|20967.7|21055.6|20965.6|23
1656046090000|2022-06-24 04:48:10|21057.6|20967.6|21043.8|20953.8|21057.7|20967.7|21043.8|20953.8|22
1656046100000|2022-06-24 04:48:20|21044.2|20954.2|21053.5|20963.5|21054.4|20964.4|21044.2|20954.2|34
1656046110000|2022-06-24 04:48:30|21053.6|20963.6|21052.7|20962.7|21053.9|20963.9|21051.4|20961.4|29
1656046120000|2022-06-24 04:48:40|21052.3|20962.3|21053.7|20963.7|21053.7|20963.7|21051.9|20961.9|15
1656046130000|2022-06-24 04:48:50|21053.5|20963.5|21052.9|20962.9|21053.5|20963.5|21051|20961|25
1656046140000|2022-06-24 04:49:00|21052.7|20962.7|21059.6|20969.6|21059.6|20969.6|21052.1|20962.1|25
1656046150000|2022-06-24 04:49:10|21059.8|20969.8|21061.6|20971.6|21062.1|20972.1|21059.3|20969.3|34
1656046160000|2022-06-24 04:49:20|21061.7|20971.7|21056.7|20966.7|21062.9|20972.9|21056.4|20966.4|30
1656046170000|2022-06-24 04:49:30|21056.8|20966.8|21056.9|20966.9|21058.1|20968.1|21056.8|20966.8|19
1656046180000|2022-06-24 04:49:40|21057.2|20967.2|21058|20968|21061.4|20971.4|21057|20967|29
1656046190000|2022-06-24 04:49:50|21057|20967|21057.3|20967.3|21059.1|20969.1|21056.7|20966.7|21
1656046200000|2022-06-24 04:50:00|21055.2|20965.2|21055.8|20965.8|21056.2|20966.2|21055|20965|26
1656046210000|2022-06-24 04:50:10|21056|20966|21055.7|20965.7|21056.9|20966.9|21055.4|20965.4|19
1656046220000|2022-06-24 04:50:20|21055.5|20965.5|21055.8|20965.8|21056.6|20966.6|21055.5|20965.5|22
1656046230000|2022-06-24 04:50:30|21056.1|20966.1|21058.1|20968.1|21059|20969|21055.7|20965.7|21
1656046240000|2022-06-24 04:50:40|21058.5|20968.5|21059|20969|21060.1|20970.1|21058.5|20968.5|25
1656046250000|2022-06-24 04:50:50|21058.8|20968.8|21058.6|20968.6|21059.5|20969.5|21058.6|20968.6|16
1656046260000|2022-06-24 04:51:00|21059|20969|21059.9|20969.9|21060|20970|21058.9|20968.9|9
1656046270000|2022-06-24 04:51:10|21060.3|20970.3|21068.1|20978.1|21069.2|20979.2|21060.3|20970.3|30
1656046280000|2022-06-24 04:51:20|21068.6|20978.6|21061.7|20971.7|21069.3|20979.3|21059.9|20969.9|32
1656046290000|2022-06-24 04:51:30|21061.8|20971.8|21063.9|20973.9|21063.9|20973.9|21059.2|20969.2|28
1656046300000|2022-06-24 04:51:40|21064.1|20974.1|21063.5|20973.5|21064.1|20974.1|21061.7|20971.7|33
1656046310000|2022-06-24 04:51:50|21063.6|20973.6|21063.5|20973.5|21064.1|20974.1|21061.4|20971.4|20
1656046320000|2022-06-24 04:52:00|21063.4|20973.4|21065.5|20975.5|21066.5|20976.5|21063.4|20973.4|20
1656046330000|2022-06-24 04:52:10|21065.3|20975.3|21065.6|20975.6|21066.2|20976.2|21063.9|20973.9|19
1656046340000|2022-06-24 04:52:20|21065.9|20975.9|21077.3|20987.3|21077.8|20987.8|21065.9|20975.9|29
1656046350000|2022-06-24 04:52:30|21077.4|20987.4|21085.7|20995.7|21089|20999|21077.4|20987.4|35
1656046360000|2022-06-24 04:52:40|21083.4|20993.4|21080.7|20990.7|21085.8|20995.8|21079.3|20989.3|33
1656046370000|2022-06-24 04:52:50|21080.4|20990.4|21080.1|20990.1|21080.8|20990.8|21079.6|20989.6|23
1656046380000|2022-06-24 04:53:00|21080|20990|21079.6|20989.6|21080.4|20990.4|21078.8|20988.8|26
1656046390000|2022-06-24 04:53:10|21080|20990|21080.6|20990.6|21081.5|20991.5|21079.7|20989.7|23
1656046400000|2022-06-24 04:53:20|21080.7|20990.7|21079|20989|21080.9|20990.9|21079|20989|20
1656046410000|2022-06-24 04:53:30|21079.1|20989.1|21079.1|20989.1|21081.2|20991.2|21079.1|20989.1|21
1656046420000|2022-06-24 04:53:40|21079.2|20989.2|21080.2|20990.2|21080.9|20990.9|21079.2|20989.2|26
1656046430000|2022-06-24 04:53:50|21080|20990|21082.7|20992.7|21082.7|20992.7|21080|20990|16
1656046440000|2022-06-24 04:54:00|21083.4|20993.4|21081.9|20991.9|21083.8|20993.8|21081.9|20991.9|25
1656046450000|2022-06-24 04:54:10|21080.9|20990.9|21079.5|20989.5|21081.7|20991.7|21078|20988|32
1656046460000|2022-06-24 04:54:20|21079.6|20989.6|21079.9|20989.9|21080.2|20990.2|21079.5|20989.5|20
1656046470000|2022-06-24 04:54:30|21079.8|20989.8|21083.5|20993.5|21083.7|20993.7|21079.1|20989.1|28
1656046480000|2022-06-24 04:54:40|21083.1|20993.1|21085.6|20995.6|21088.4|20998.4|21082.7|20992.7|34
1656046490000|2022-06-24 04:54:50|21086|20996|21088.9|20998.9|21089|20999|21086|20996|24
1656046500000|2022-06-24 04:55:00|21088.8|20998.8|21088.5|20998.5|21090.2|21000.2|21085.1|20995.1|24
1656046510000|2022-06-24 04:55:10|21088.7|20998.7|21088.6|20998.6|21089.5|20999.5|21087.7|20997.7|25
1656046520000|2022-06-24 04:55:20|21088.7|20998.7|21088|20998|21089.1|20999.1|21087.2|20997.2|27
1656046530000|2022-06-24 04:55:30|21087.2|20997.2|21089|20999|21089.1|20999.1|21087.2|20997.2|18
1656046540000|2022-06-24 04:55:40|21089.1|20999.1|21091.3|21001.3|21091.3|21001.3|21089|20999|9
1656046550000|2022-06-24 04:55:50|21091.5|21001.5|21094.7|21004.7|21094.7|21004.7|21091.2|21001.2|23
1656046560000|2022-06-24 04:56:00|21095.8|21005.8|21097.7|21007.7|21103|21013|21095.8|21005.8|33
1656046570000|2022-06-24 04:56:10|21098.7|21008.7|21100.9|21010.9|21102.5|21012.5|21097.8|21007.8|29
1656046580000|2022-06-24 04:56:20|21100.8|21010.8|21101.9|21011.9|21102.7|21012.7|21100.8|21010.8|27
1656046590000|2022-06-24 04:56:30|21101.8|21011.8|21100.1|21010.1|21104.1|21014.1|21099.6|21009.6|26
1656046600000|2022-06-24 04:56:40|21099.9|21009.9|21099.6|21009.6|21099.9|21009.9|21098.8|21008.8|27
1656046610000|2022-06-24 04:56:50|21097.9|21007.9|21095.4|21005.4|21097.9|21007.9|21093.8|21003.8|26
1656046620000|2022-06-24 04:57:00|21095.5|21005.5|21097.3|21007.3|21100.2|21010.2|21094.3|21004.3|28
1656046630000|2022-06-24 04:57:10|21097|21007|21095.6|21005.6|21099.2|21009.2|21095.6|21005.6|30
1656046640000|2022-06-24 04:57:20|21096|21006|21096.8|21006.8|21096.9|21006.9|21095.6|21005.6|21
1656046650000|2022-06-24 04:57:30|21096.6|21006.6|21095.2|21005.2|21096.6|21006.6|21095.2|21005.2|19
1656046660000|2022-06-24 04:57:40|21095.8|21005.8|21095.9|21005.9|21096.2|21006.2|21094.7|21004.7|22
1656046670000|2022-06-24 04:57:50|21095.8|21005.8|21094.4|21004.4|21096.6|21006.6|21092.6|21002.6|12
1656046680000|2022-06-24 04:58:00|21094.6|21004.6|21094.8|21004.8|21094.8|21004.8|21091.9|21001.9|13
1656046690000|2022-06-24 04:58:10|21094.6|21004.6|21093.6|21003.6|21094.8|21004.8|21093.6|21003.6|9
1656046700000|2022-06-24 04:58:20|21094|21004|21093.6|21003.6|21094.2|21004.2|21092.7|21002.7|18
1656046710000|2022-06-24 04:58:30|21093.4|21003.4|21093.3|21003.3|21093.5|21003.5|21092.5|21002.5|10
1656046720000|2022-06-24 04:58:40|21092.4|21002.4|21092.2|21002.2|21093.4|21003.4|21092.2|21002.2|11
1656046730000|2022-06-24 04:58:50|21092.4|21002.4|21083.9|20993.9|21092.4|21002.4|21083.5|20993.5|27
1656046740000|2022-06-24 04:59:00|21084|20994|21081.9|20991.9|21084.5|20994.5|21076.8|20986.8|28
1656046750000|2022-06-24 04:59:10|21082|20992|21080.6|20990.6|21082.4|20992.4|21079.7|20989.7|24
1656046760000|2022-06-24 04:59:20|21080.3|20990.3|21081.5|20991.5|21081.5|20991.5|21080.3|20990.3|14
1656046770000|2022-06-24 04:59:30|21082.5|20992.5|21088.9|20998.9|21090.2|21000.2|21082.5|20992.5|26
1656046780000|2022-06-24 04:59:40|21089.3|20999.3|21082|20992|21089.7|20999.7|21081.4|20991.4|30
1656046790000|2022-06-24 04:59:50|21082.4|20992.4|21081.5|20991.5|21082.4|20992.4|21077.7|20987.7|21
1656046800000|2022-06-24 05:00:00|21081.2|20991.2|21083|20993|21084.4|20994.4|21080.1|20990.1|26
1656046810000|2022-06-24 05:00:10|21083.2|20993.2|21083.3|20993.3|21084.7|20994.7|21079.6|20989.6|25
1656046820000|2022-06-24 05:00:20|21083.4|20993.4|21086.4|20996.4|21087.4|20997.4|21083.3|20993.3|25
1656046830000|2022-06-24 05:00:30|21086.5|20996.5|21086.9|20996.9|21087.1|20997.1|21086.4|20996.4|21
1656046840000|2022-06-24 05:00:40|21086.6|20996.6|21084.9|20994.9|21086.6|20996.6|21083.4|20993.4|19
1656046850000|2022-06-24 05:00:50|21084.6|20994.6|21084.7|20994.7|21084.9|20994.9|21083.7|20993.7|19
1656046860000|2022-06-24 05:01:00|21084.8|20994.8|21083.7|20993.7|21084.9|20994.9|21083.7|20993.7|23
1656046870000|2022-06-24 05:01:10|21083.8|20993.8|21082.4|20992.4|21085.8|20995.8|21082.3|20992.3|24
1656046880000|2022-06-24 05:01:20|21082|20992|21075.7|20985.7|21082.1|20992.1|21075.7|20985.7|15
1656046890000|2022-06-24 05:01:30|21073.9|20983.9|21071.9|20981.9|21075|20985|21069.2|20979.2|28
1656046900000|2022-06-24 05:01:40|21071.5|20981.5|21069.6|20979.6|21073.5|20983.5|21068.5|20978.5|30
1656046910000|2022-06-24 05:01:50|21070.4|20980.4|21065.3|20975.3|21071.1|20981.1|21065.3|20975.3|25
1656046920000|2022-06-24 05:02:00|21066.1|20976.1|21067.1|20977.1|21069.8|20979.8|21064.9|20974.9|31
1656046930000|2022-06-24 05:02:10|21065.5|20975.5|21074.7|20984.7|21074.7|20984.7|21065.2|20975.2|24
1656046940000|2022-06-24 05:02:20|21075.6|20985.6|21073.8|20983.8|21075.9|20985.9|21073.3|20983.3|27
1656046950000|2022-06-24 05:02:30|21074.8|20984.8|21070.7|20980.7|21075.1|20985.1|21070|20980|23
1656046960000|2022-06-24 05:02:40|21070.9|20980.9|21069.1|20979.1|21071.4|20981.4|21067.7|20977.7|27
1656046970000|2022-06-24 05:02:50|21069.3|20979.3|21069.9|20979.9|21070.7|20980.7|21069.1|20979.1|22
1656046980000|2022-06-24 05:03:00|21070|20980|21071.9|20981.9|21077.2|20987.2|21070|20980|35
1656046990000|2022-06-24 05:03:10|21072|20982|21069.6|20979.6|21072|20982|21066.7|20976.7|24
1656047000000|2022-06-24 05:03:20|21069.3|20979.3|21065.9|20975.9|21069.3|20979.3|21065.9|20975.9|25
1656047010000|2022-06-24 05:03:30|21065.6|20975.6|21066.2|20976.2|21066.5|20976.5|21064.6|20974.6|20
1656047020000|2022-06-24 05:03:40|21065.8|20975.8|21066|20976|21068.3|20978.3|21065.6|20975.6|20
1656047030000|2022-06-24 05:03:50|21067.3|20977.3|21067.6|20977.6|21068|20978|21066.1|20976.1|15
1656047040000|2022-06-24 05:04:00|21067.3|20977.3|21067.1|20977.1|21067.8|20977.8|21065.8|20975.8|26
1656047050000|2022-06-24 05:04:10|21067|20977|21067.5|20977.5|21067.8|20977.8|21065.6|20975.6|16
1656047060000|2022-06-24 05:04:20|21067.6|20977.6|21066.1|20976.1|21067.8|20977.8|21066.1|20976.1|16
1656047070000|2022-06-24 05:04:30|21065.6|20975.6|21064.9|20974.9|21065.6|20975.6|21063.9|20973.9|14
1656047080000|2022-06-24 05:04:40|21064.6|20974.6|21065.5|20975.5|21065.5|20975.5|21063|20973|17
1656047090000|2022-06-24 05:04:50|21065.3|20975.3|21063|20973|21065.6|20975.6|21063|20973|22
1656047100000|2022-06-24 05:05:00|21062.7|20972.7|21062.6|20972.6|21063.3|20973.3|21060.8|20970.8|28
1656047110000|2022-06-24 05:05:10|21062.4|20972.4|21065.3|20975.3|21066.7|20976.7|21062.2|20972.2|31
1656047120000|2022-06-24 05:05:20|21063.1|20973.1|21065.8|20975.8|21065.9|20975.9|21063.1|20973.1|20
1656047130000|2022-06-24 05:05:30|21065.7|20975.7|21065.3|20975.3|21066.1|20976.1|21064.3|20974.3|31
1656047140000|2022-06-24 05:05:40|21065.2|20975.2|21071.3|20981.3|21072|20982|21064.2|20974.2|17
1656047150000|2022-06-24 05:05:50|21072.9|20982.9|21074.4|20984.4|21074.9|20984.9|21072.9|20982.9|31
1656047160000|2022-06-24 05:06:00|21073.8|20983.8|21085.8|20995.8|21089.7|20999.7|21073.1|20983.1|35
1656047170000|2022-06-24 05:06:10|21085.7|20995.7|21084.4|20994.4|21087|20997|21081.4|20991.4|29
1656047180000|2022-06-24 05:06:20|21086.6|20996.6|21089.6|20999.6|21092.1|21002.1|21084.6|20994.6|30
1656047190000|2022-06-24 05:06:30|21090.7|21000.7|21088.6|20998.6|21091.3|21001.3|21088.6|20998.6|28
1656047200000|2022-06-24 05:06:40|21088.9|20998.9|21086.6|20996.6|21090.5|21000.5|21086.3|20996.3|25
1656047210000|2022-06-24 05:06:50|21086|20996|21088.3|20998.3|21088.4|20998.4|21085.9|20995.9|31
1656047220000|2022-06-24 05:07:00|21088.4|20998.4|21089.5|20999.5|21090.4|21000.4|21087.1|20997.1|21
1656047230000|2022-06-24 05:07:10|21089.4|20999.4|21089.6|20999.6|21090.1|21000.1|21088.6|20998.6|25
1656047240000|2022-06-24 05:07:20|21089.4|20999.4|21075.4|20985.4|21089.4|20999.4|21075.4|20985.4|30
1656047250000|2022-06-24 05:07:30|21077.4|20987.4|21075.9|20985.9|21077.4|20987.4|21073.7|20983.7|31
1656047260000|2022-06-24 05:07:40|21077.1|20987.1|21078.7|20988.7|21079.1|20989.1|21077.1|20987.1|21
1656047270000|2022-06-24 05:07:50|21078.1|20988.1|21078.6|20988.6|21078.6|20988.6|21077|20987|24
1656047280000|2022-06-24 05:08:00|21078.7|20988.7|21078.3|20988.3|21078.9|20988.9|21075.4|20985.4|26
1656047290000|2022-06-24 05:08:10|21078.1|20988.1|21073.4|20983.4|21078.7|20988.7|21072.6|20982.6|29
1656047300000|2022-06-24 05:08:20|21073.5|20983.5|21068.4|20978.4|21073.5|20983.5|21066.1|20976.1|28
1656047310000|2022-06-24 05:08:30|21067.9|20977.9|21063.9|20973.9|21067.9|20977.9|21060.4|20970.4|27
1656047320000|2022-06-24 05:08:40|21063.7|20973.7|21066.6|20976.6|21067.5|20977.5|21063.7|20973.7|28
1656047330000|2022-06-24 05:08:50|21066.3|20976.3|21075.5|20985.5|21075.5|20985.5|21066.3|20976.3|30
1656047340000|2022-06-24 05:09:00|21077.3|20987.3|21087.7|20997.7|21088.4|20998.4|21077|20987|34
1656047350000|2022-06-24 05:09:10|21087.9|20997.9|21103.8|21013.8|21103.8|21013.8|21087.9|20997.9|34
1656047360000|2022-06-24 05:09:20|21102.9|21012.9|21110.2|21020.2|21113.1|21023.1|21102.9|21012.9|32
1656047370000|2022-06-24 05:09:30|21109.5|21019.5|21101.4|21011.4|21109.5|21019.5|21099.1|21009.1|36
1656047380000|2022-06-24 05:09:40|21102|21012|21093.8|21003.8|21102|21012|21093.4|21003.4|31
1656047390000|2022-06-24 05:09:50|21094|21004|21086|20996|21094.5|21004.5|21086|20996|28
1656047400000|2022-06-24 05:10:00|21084.2|20994.2|21087.9|20997.9|21088.2|20998.2|21083.4|20993.4|35
1656047410000|2022-06-24 05:10:10|21088.1|20998.1|21091.5|21001.5|21091.5|21001.5|21087.9|20997.9|28
1656047420000|2022-06-24 05:10:20|21091.6|21001.6|21076.1|20986.1|21092|21002|21076.1|20986.1|29
1656047430000|2022-06-24 05:10:30|21075.9|20985.9|21073.3|20983.3|21075.9|20985.9|21071|20981|25
1656047440000|2022-06-24 05:10:40|21073.5|20983.5|21072|20982|21073.8|20983.8|21071.1|20981.1|21
1656047450000|2022-06-24 05:10:50|21071.9|20981.9|21071.1|20981.1|21072.2|20982.2|21070.6|20980.6|22
1656047460000|2022-06-24 05:11:00|21071.2|20981.2|21071.1|20981.1|21073.6|20983.6|21071.1|20981.1|26
1656047470000|2022-06-24 05:11:10|21070.9|20980.9|21071.5|20981.5|21072.7|20982.7|21070.9|20980.9|25
1656047480000|2022-06-24 05:11:20|21072.3|20982.3|21074.6|20984.6|21078.4|20988.4|21070.3|20980.3|27
1656047490000|2022-06-24 05:11:30|21074.5|20984.5|21075.2|20985.2|21075.2|20985.2|21072.5|20982.5|30
1656047500000|2022-06-24 05:11:40|21075.3|20985.3|21086.7|20996.7|21088.6|20998.6|21074.8|20984.8|35
1656047510000|2022-06-24 05:11:50|21087.4|20997.4|21077.1|20987.1|21089.4|20999.4|21076.3|20986.3|33
1656047520000|2022-06-24 05:12:00|21077.2|20987.2|21077.4|20987.4|21079.6|20989.6|21075.8|20985.8|29
1656047530000|2022-06-24 05:12:10|21078.1|20988.1|21083.1|20993.1|21085|20995|21078.1|20988.1|26
1656047540000|2022-06-24 05:12:20|21083.6|20993.6|21080.8|20990.8|21088.1|20998.1|21080.6|20990.6|31
1656047550000|2022-06-24 05:12:30|21082.1|20992.1|21082.3|20992.3|21083.8|20993.8|21080.5|20990.5|29
1656047560000|2022-06-24 05:12:40|21082.5|20992.5|21082.2|20992.2|21084.3|20994.3|21081.8|20991.8|29
1656047570000|2022-06-24 05:12:50|21082.5|20992.5|21080.4|20990.4|21083|20993|21078.9|20988.9|27
1656047580000|2022-06-24 05:13:00|21079.2|20989.2|21081.5|20991.5|21081.5|20991.5|21078|20988|20
1656047590000|2022-06-24 05:13:10|21082.3|20992.3|21082.4|20992.4|21084.2|20994.2|21081.8|20991.8|30
1656047600000|2022-06-24 05:13:20|21082.5|20992.5|21080.6|20990.6|21085|20995|21080.1|20990.1|31
1656047610000|2022-06-24 05:13:30|21080.5|20990.5|21082|20992|21082.1|20992.1|21080.4|20990.4|23
1656047620000|2022-06-24 05:13:40|21081.5|20991.5|21080.8|20990.8|21083.3|20993.3|21080.5|20990.5|30
1656047630000|2022-06-24 05:13:50|21080.2|20990.2|21079.9|20989.9|21081.4|20991.4|21079.3|20989.3|21
1656047640000|2022-06-24 05:14:00|21079.6|20989.6|21079.7|20989.7|21080.1|20990.1|21079.1|20989.1|23
1656047650000|2022-06-24 05:14:10|21079.8|20989.8|21081.7|20991.7|21081.8|20991.8|21079.3|20989.3|22
1656047660000|2022-06-24 05:14:20|21081.3|20991.3|21078.9|20988.9|21081.8|20991.8|21078.8|20988.8|30
1656047670000|2022-06-24 05:14:30|21078.8|20988.8|21079.5|20989.5|21081.4|20991.4|21078.8|20988.8|24
1656047680000|2022-06-24 05:14:40|21079.1|20989.1|21077.1|20987.1|21079.8|20989.8|21074.2|20984.2|23
1656047690000|2022-06-24 05:14:50|21077.2|20987.2|21074.8|20984.8|21078|20988|21073.9|20983.9|21
1656047700000|2022-06-24 05:15:00|21074.6|20984.6|21074.6|20984.6|21076.2|20986.2|21070.5|20980.5|26
1656047710000|2022-06-24 05:15:10|21075|20985|21076.6|20986.6|21077.7|20987.7|21075|20985|21
1656047720000|2022-06-24 05:15:20|21076.7|20986.7|21083.8|20993.8|21085.3|20995.3|21076.7|20986.7|32
1656047730000|2022-06-24 05:15:30|21083.9|20993.9|21082.2|20992.2|21086.6|20996.6|21081.7|20991.7|28
1656047740000|2022-06-24 05:15:40|21082.3|20992.3|21082|20992|21083|20993|21081.4|20991.4|27
1656047750000|2022-06-24 05:15:50|21081.6|20991.6|21083.4|20993.4|21083.9|20993.9|21081|20991|26
1656047760000|2022-06-24 05:16:00|21083|20993|21083.1|20993.1|21085.5|20995.5|21083|20993|26
1656047770000|2022-06-24 05:16:10|21082.4|20992.4|21083.3|20993.3|21085.6|20995.6|21081.8|20991.8|36
1656047780000|2022-06-24 05:16:20|21083.6|20993.6|21082.6|20992.6|21084.2|20994.2|21081.3|20991.3|24
1656047790000|2022-06-24 05:16:30|21082.4|20992.4|21083.5|20993.5|21084.1|20994.1|21082.2|20992.2|22
1656047800000|2022-06-24 05:16:40|21083.6|20993.6|21090.4|21000.4|21091.7|21001.7|21083.1|20993.1|25
1656047810000|2022-06-24 05:16:50|21091.5|21001.5|21090.9|21000.9|21092.6|21002.6|21088.5|20998.5|32
1656047820000|2022-06-24 05:17:00|21091.1|21001.1|21090.2|21000.2|21091.4|21001.4|21089.5|20999.5|28
1656047830000|2022-06-24 05:17:10|21090.6|21000.6|21093.4|21003.4|21094|21004|21089.7|20999.7|28
1656047840000|2022-06-24 05:17:20|21093.5|21003.5|21101.2|21011.2|21101.2|21011.2|21093.5|21003.5|22
1656047850000|2022-06-24 05:17:30|21101|21011|21106|21016|21106.7|21016.7|21099|21009|29
1656047860000|2022-06-24 05:17:40|21105.7|21015.7|21108.4|21018.4|21108.8|21018.8|21104.7|21014.7|27
1656047870000|2022-06-24 05:17:50|21103.5|21013.5|21093.4|21003.4|21105.7|21015.7|21092.3|21002.3|29
1656047880000|2022-06-24 05:18:00|21093.3|21003.3|21092.1|21002.1|21093.7|21003.7|21089.4|20999.4|26
1656047890000|2022-06-24 05:18:10|21092.8|21002.8|21095.5|21005.5|21095.5|21005.5|21092|21002|25
1656047900000|2022-06-24 05:18:20|21096.1|21006.1|21095.7|21005.7|21097.8|21007.8|21095.4|21005.4|27
1656047910000|2022-06-24 05:18:30|21096|21006|21097.1|21007.1|21097.1|21007.1|21095.5|21005.5|24
1656047920000|2022-06-24 05:18:40|21097|21007|21099.6|21009.6|21099.9|21009.9|21097|21007|30
1656047930000|2022-06-24 05:18:50|21099.4|21009.4|21099.5|21009.5|21099.7|21009.7|21097.6|21007.6|23
1656047940000|2022-06-24 05:19:00|21098.9|21008.9|21091.7|21001.7|21098.9|21008.9|21090.7|21000.7|33
1656047950000|2022-06-24 05:19:10|21091.6|21001.6|21092.9|21002.9|21093.7|21003.7|21090|21000|27
1656047960000|2022-06-24 05:19:20|21093|21003|21093.3|21003.3|21094.1|21004.1|21093|21003|22
1656047970000|2022-06-24 05:19:30|21093.2|21003.2|21096.2|21006.2|21098.3|21008.3|21093|21003|26
1656047980000|2022-06-24 05:19:40|21097.1|21007.1|21095.1|21005.1|21097.1|21007.1|21092.1|21002.1|32
1656047990000|2022-06-24 05:19:50|21095|21005|21095.1|21005.1|21095.5|21005.5|21093.7|21003.7|23
1656048000000|2022-06-24 05:20:00|21095.2|21005.2|21094.5|21004.5|21095.7|21005.7|21093.8|21003.8|27
1656048010000|2022-06-24 05:20:10|21095.1|21005.1|21098|21008|21098|21008|21094.1|21004.1|27
1656048020000|2022-06-24 05:20:20|21097.4|21007.4|21098.8|21008.8|21100.1|21010.1|21096.6|21006.6|30
1656048030000|2022-06-24 05:20:30|21098.7|21008.7|21098|21008|21099.2|21009.2|21096.1|21006.1|30
1656048040000|2022-06-24 05:20:40|21098.1|21008.1|21095.9|21005.9|21100.1|21010.1|21095.5|21005.5|28
1656048050000|2022-06-24 05:20:50|21096.1|21006.1|21094.7|21004.7|21096.3|21006.3|21091.1|21001.1|28
1656048060000|2022-06-24 05:21:00|21094.4|21004.4|21091.1|21001.1|21094.8|21004.8|21090.5|21000.5|29
1656048070000|2022-06-24 05:21:10|21091.4|21001.4|21091.6|21001.6|21092.3|21002.3|21091|21001|24
1656048080000|2022-06-24 05:21:20|21092.1|21002.1|21091.6|21001.6|21093.2|21003.2|21091.4|21001.4|26
1656048090000|2022-06-24 05:21:30|21092.1|21002.1|21093.1|21003.1|21093.8|21003.8|21091.9|21001.9|25
1656048100000|2022-06-24 05:21:40|21093.2|21003.2|21096.8|21006.8|21097.6|21007.6|21093.2|21003.2|26
1656048110000|2022-06-24 05:21:50|21097.7|21007.7|21092.8|21002.8|21097.7|21007.7|21091.2|21001.2|28
1656048120000|2022-06-24 05:22:00|21092.9|21002.9|21093.9|21003.9|21094|21004|21092.9|21002.9|21
1656048130000|2022-06-24 05:22:10|21093.8|21003.8|21093|21003|21094.3|21004.3|21092.7|21002.7|25
1656048140000|2022-06-24 05:22:20|21092.9|21002.9|21096.1|21006.1|21096.1|21006.1|21091.4|21001.4|23
1656048150000|2022-06-24 05:22:30|21095.7|21005.7|21095|21005|21096.2|21006.2|21094.7|21004.7|23
1656048160000|2022-06-24 05:22:40|21095.2|21005.2|21095.7|21005.7|21095.9|21005.9|21095|21005|26
1656048170000|2022-06-24 05:22:50|21095.6|21005.6|21095.7|21005.7|21096.1|21006.1|21092.9|21002.9|31
1656048180000|2022-06-24 05:23:00|21095.8|21005.8|21096.5|21006.5|21097.1|21007.1|21095.5|21005.5|27
1656048190000|2022-06-24 05:23:10|21096.3|21006.3|21095.8|21005.8|21096.7|21006.7|21094.5|21004.5|29
1656048200000|2022-06-24 05:23:20|21096.2|21006.2|21093.7|21003.7|21096.2|21006.2|21093.2|21003.2|25
1656048210000|2022-06-24 05:23:30|21093.4|21003.4|21092|21002|21094.7|21004.7|21091.9|21001.9|31
1656048220000|2022-06-24 05:23:40|21092.2|21002.2|21090.2|21000.2|21093.3|21003.3|21090.2|21000.2|20
1656048230000|2022-06-24 05:23:50|21090.3|21000.3|21091|21001|21091.8|21001.8|21087.5|20997.5|23
1656048240000|2022-06-24 05:24:00|21091.2|21001.2|21084.6|20994.6|21091.2|21001.2|21084.5|20994.5|30
1656048250000|2022-06-24 05:24:10|21085|20995|21078.6|20988.6|21085.7|20995.7|21078.6|20988.6|30
1656048260000|2022-06-24 05:24:20|21078.5|20988.5|21075.5|20985.5|21080.3|20990.3|21072.5|20982.5|26
1656048270000|2022-06-24 05:24:30|21076.8|20986.8|21077.2|20987.2|21077.9|20987.9|21075.4|20985.4|29
1656048280000|2022-06-24 05:24:40|21078|20988|21077.2|20987.2|21078|20988|21075.6|20985.6|23
1656048290000|2022-06-24 05:24:50|21076.5|20986.5|21077.7|20987.7|21078|20988|21075.6|20985.6|18
1656048300000|2022-06-24 05:25:00|21077.5|20987.5|21080|20990|21081.7|20991.7|21076.3|20986.3|24
1656048310000|2022-06-24 05:25:10|21080.2|20990.2|21088.5|20998.5|21088.5|20998.5|21079.6|20989.6|23
1656048320000|2022-06-24 05:25:20|21088.7|20998.7|21083.9|20993.9|21088.7|20998.7|21083.6|20993.6|34
1656048330000|2022-06-24 05:25:30|21083.7|20993.7|21079.1|20989.1|21083.7|20993.7|21076.3|20986.3|32
1656048340000|2022-06-24 05:25:40|21079|20989|21061.8|20971.8|21079.4|20989.4|21060.9|20970.9|37
1656048350000|2022-06-24 05:25:50|21061.9|20971.9|21056.4|20966.4|21062|20972|21055.8|20965.8|36
1656048360000|2022-06-24 05:26:00|21052.9|20962.9|21037.7|20947.7|21052.9|20962.9|21037.2|20947.2|35
1656048370000|2022-06-24 05:26:10|21034|20944|21035.3|20945.3|21040.3|20950.3|21033.8|20943.8|32
1656048380000|2022-06-24 05:26:20|21035.8|20945.8|21061.6|20971.6|21062.6|20972.6|21035.7|20945.7|33
1656048390000|2022-06-24 05:26:30|21063.1|20973.1|21075.5|20985.5|21075.5|20985.5|21063.1|20973.1|33
1656048400000|2022-06-24 05:26:40|21075|20985|21097.8|21007.8|21099.2|21009.2|21075|20985|34
1656048410000|2022-06-24 05:26:50|21097.5|21007.5|21104.4|21014.4|21111.5|21021.5|21097.2|21007.2|36
1656048420000|2022-06-24 05:27:00|21101.7|21011.7|21110.4|21020.4|21111.1|21021.1|21100.8|21010.8|37
1656048430000|2022-06-24 05:27:10|21112.7|21022.7|21139|21049|21144|21054|21112.7|21022.7|40
1656048440000|2022-06-24 05:27:20|21139.3|21049.3|21127.4|21037.4|21139.3|21049.3|21122|21032|31
1656048450000|2022-06-24 05:27:30|21128.5|21038.5|21126.1|21036.1|21132.9|21042.9|21126.1|21036.1|37
1656048460000|2022-06-24 05:27:40|21125.4|21035.4|21121.9|21031.9|21128.4|21038.4|21121.2|21031.2|36
1656048470000|2022-06-24 05:27:50|21122.8|21032.8|21109.5|21019.5|21126.1|21036.1|21108|21018|37
1656048480000|2022-06-24 05:28:00|21109.2|21019.2|21101.3|21011.3|21112|21022|21100|21010|32
1656048490000|2022-06-24 05:28:10|21100.7|21010.7|21104|21014|21107.2|21017.2|21098.7|21008.7|33
1656048500000|2022-06-24 05:28:20|21101|21011|21098.7|21008.7|21101|21011|21095.8|21005.8|31
1656048510000|2022-06-24 05:28:30|21098.8|21008.8|21119.5|21029.5|21119.8|21029.8|21098.8|21008.8|32
1656048520000|2022-06-24 05:28:40|21120.8|21030.8|21116.7|21026.7|21122.3|21032.3|21115.7|21025.7|31
1656048530000|2022-06-24 05:28:50|21117.2|21027.2|21112.1|21022.1|21117.8|21027.8|21111.7|21021.7|30
1656048540000|2022-06-24 05:29:00|21112.5|21022.5|21117.7|21027.7|21119.7|21029.7|21112.5|21022.5|27
1656048550000|2022-06-24 05:29:10|21118|21028|21115.6|21025.6|21118|21028|21114.6|21024.6|31
1656048560000|2022-06-24 05:29:20|21116|21026|21120.6|21030.6|21120.7|21030.7|21114.4|21024.4|35
1656048570000|2022-06-24 05:29:30|21121.1|21031.1|21127.9|21037.9|21127.9|21037.9|21121.1|21031.1|29
1656048580000|2022-06-24 05:29:40|21127.6|21037.6|21127.6|21037.6|21131.4|21041.4|21125.4|21035.4|29
1656048590000|2022-06-24 05:29:50|21127.5|21037.5|21124.4|21034.4|21127.9|21037.9|21122.7|21032.7|30
1656048600000|2022-06-24 05:30:00|21124.6|21034.6|21124.5|21034.5|21124.7|21034.7|21120.8|21030.8|26
1656048610000|2022-06-24 05:30:10|21125.3|21035.3|21142.7|21052.7|21144.3|21054.3|21125|21035|36
1656048620000|2022-06-24 05:30:20|21142.1|21052.1|21140.8|21050.8|21144|21054|21139.9|21049.9|29
1656048630000|2022-06-24 05:30:30|21141.3|21051.3|21140.2|21050.2|21141.3|21051.3|21138.8|21048.8|32
1656048640000|2022-06-24 05:30:40|21140.3|21050.3|21141.2|21051.2|21141.2|21051.2|21138.3|21048.3|28
1656048650000|2022-06-24 05:30:50|21141|21051|21147.8|21057.8|21147.9|21057.9|21139.6|21049.6|28
1656048660000|2022-06-24 05:31:00|21148.1|21058.1|21154|21064|21154.1|21064.1|21146|21056|35
1656048670000|2022-06-24 05:31:10|21153.7|21063.7|21150.6|21060.6|21153.7|21063.7|21149|21059|37
1656048680000|2022-06-24 05:31:20|21151.3|21061.3|21154.3|21064.3|21154.5|21064.5|21151.3|21061.3|26
1656048690000|2022-06-24 05:31:30|21155.1|21065.1|21152|21062|21157.8|21067.8|21150|21060|34
1656048700000|2022-06-24 05:31:40|21151.9|21061.9|21145.9|21055.9|21152.4|21062.4|21144.6|21054.6|33
1656048710000|2022-06-24 05:31:50|21146.6|21056.6|21147.4|21057.4|21150.7|21060.7|21146.3|21056.3|29
1656048720000|2022-06-24 05:32:00|21147|21057|21144.5|21054.5|21147.6|21057.6|21141.6|21051.6|26
1656048730000|2022-06-24 05:32:10|21143.6|21053.6|21142.8|21052.8|21146.9|21056.9|21141.4|21051.4|26
1656048740000|2022-06-24 05:32:20|21143|21053|21142.7|21052.7|21145.8|21055.8|21142.2|21052.2|34
1656048750000|2022-06-24 05:32:30|21142.2|21052.2|21140.8|21050.8|21143|21053|21140.2|21050.2|30
1656048760000|2022-06-24 05:32:40|21140.9|21050.9|21147.1|21057.1|21147.1|21057.1|21140.8|21050.8|27
1656048770000|2022-06-24 05:32:50|21146.5|21056.5|21145|21055|21146.5|21056.5|21142.9|21052.9|26
1656048780000|2022-06-24 05:33:00|21145.3|21055.3|21150.9|21060.9|21150.9|21060.9|21144.1|21054.1|24
1656048790000|2022-06-24 05:33:10|21151|21061|21147.3|21057.3|21151.2|21061.2|21145.6|21055.6|25
1656048800000|2022-06-24 05:33:20|21145.2|21055.2|21146|21056|21146.4|21056.4|21144.8|21054.8|22
1656048810000|2022-06-24 05:33:30|21145.8|21055.8|21149.9|21059.9|21151.1|21061.1|21145.2|21055.2|27
1656048820000|2022-06-24 05:33:40|21150.2|21060.2|21147.3|21057.3|21150.2|21060.2|21145.6|21055.6|23
1656048830000|2022-06-24 05:33:50|21147.1|21057.1|21146.9|21056.9|21147.8|21057.8|21146.1|21056.1|23
1656048840000|2022-06-24 05:34:00|21146.3|21056.3|21148.6|21058.6|21150.3|21060.3|21146|21056|34
1656048850000|2022-06-24 05:34:10|21148.7|21058.7|21149.7|21059.7|21149.7|21059.7|21148.3|21058.3|22
1656048860000|2022-06-24 05:34:20|21150.1|21060.1|21148.1|21058.1|21150.5|21060.5|21148.1|21058.1|24
1656048870000|2022-06-24 05:34:30|21148|21058|21147.2|21057.2|21148.3|21058.3|21144.3|21054.3|11
1656048880000|2022-06-24 05:34:40|21147|21057|21146|21056|21147|21057|21140.9|21050.9|18
1656048890000|2022-06-24 05:34:50|21146.2|21056.2|21141.3|21051.3|21146.2|21056.2|21141.3|21051.3|26
1656048900000|2022-06-24 05:35:00|21141.5|21051.5|21141.5|21051.5|21143.6|21053.6|21139.6|21049.6|26
1656048910000|2022-06-24 05:35:10|21141.6|21051.6|21138.1|21048.1|21144.1|21054.1|21137.4|21047.4|26
1656048920000|2022-06-24 05:35:20|21137.9|21047.9|21129|21039|21137.9|21047.9|21129|21039|23
1656048930000|2022-06-24 05:35:30|21130.3|21040.3|21124.7|21034.7|21130.3|21040.3|21122.3|21032.3|26
1656048940000|2022-06-24 05:35:40|21124.8|21034.8|21131.2|21041.2|21133.4|21043.4|21124.7|21034.7|27
1656048950000|2022-06-24 05:35:50|21131.1|21041.1|21127.2|21037.2|21131.7|21041.7|21127.1|21037.1|19
1656048960000|2022-06-24 05:36:00|21127.7|21037.7|21128.4|21038.4|21129.4|21039.4|21126.9|21036.9|20
1656048970000|2022-06-24 05:36:10|21128.8|21038.8|21127.7|21037.7|21129.2|21039.2|21127.7|21037.7|18
1656048980000|2022-06-24 05:36:20|21127.8|21037.8|21124.5|21034.5|21128.2|21038.2|21123.3|21033.3|20
1656048990000|2022-06-24 05:36:30|21124.1|21034.1|21128.6|21038.6|21129.6|21039.6|21123.8|21033.8|29
1656049000000|2022-06-24 05:36:40|21128.5|21038.5|21127.4|21037.4|21130.4|21040.4|21126.3|21036.3|31
1656049010000|2022-06-24 05:36:50|21127.1|21037.1|21126.6|21036.6|21127.6|21037.6|21125.5|21035.5|24
1656049020000|2022-06-24 05:37:00|21126.5|21036.5|21131.3|21041.3|21131.5|21041.5|21125.7|21035.7|26
1656049030000|2022-06-24 05:37:10|21131.5|21041.5|21130.9|21040.9|21132.1|21042.1|21130.8|21040.8|22
1656049040000|2022-06-24 05:37:20|21131.3|21041.3|21138.5|21048.5|21138.5|21048.5|21130.7|21040.7|21
1656049050000|2022-06-24 05:37:30|21136|21046|21135.2|21045.2|21137|21047|21132|21042|28
1656049060000|2022-06-24 05:37:40|21135.5|21045.5|21134.6|21044.6|21136.7|21046.7|21133.5|21043.5|29
1656049070000|2022-06-24 05:37:50|21134.3|21044.3|21135.1|21045.1|21137|21047|21134.3|21044.3|21
1656049080000|2022-06-24 05:38:00|21135.2|21045.2|21139.7|21049.7|21140.1|21050.1|21135.2|21045.2|29
1656049090000|2022-06-24 05:38:10|21138.4|21048.4|21135.9|21045.9|21138.9|21048.9|21135.7|21045.7|24
1656049100000|2022-06-24 05:38:20|21135.6|21045.6|21140.4|21050.4|21141.1|21051.1|21135.6|21045.6|27
1656049110000|2022-06-24 05:38:30|21140.1|21050.1|21151.9|21061.9|21152.8|21062.8|21140.1|21050.1|31
1656049120000|2022-06-24 05:38:40|21150.9|21060.9|21147.1|21057.1|21151.3|21061.3|21147.1|21057.1|31
1656049130000|2022-06-24 05:38:50|21147.9|21057.9|21146.8|21056.8|21148|21058|21144.3|21054.3|30
1656049140000|2022-06-24 05:39:00|21146.9|21056.9|21145|21055|21147.4|21057.4|21142.9|21052.9|30
1656049150000|2022-06-24 05:39:10|21144.9|21054.9|21145.9|21055.9|21147.4|21057.4|21143|21053|23
1656049160000|2022-06-24 05:39:20|21145.6|21055.6|21150.4|21060.4|21151.6|21061.6|21145.5|21055.5|31
1656049170000|2022-06-24 05:39:30|21150.3|21060.3|21148.3|21058.3|21151.7|21061.7|21146.5|21056.5|28
1656049180000|2022-06-24 05:39:40|21148.6|21058.6|21147|21057|21148.7|21058.7|21144.6|21054.6|31
1656049190000|2022-06-24 05:39:50|21146.9|21056.9|21151.4|21061.4|21151.9|21061.9|21145.9|21055.9|25
1656049200000|2022-06-24 05:40:00|21151.6|21061.6|21153.4|21063.4|21153.4|21063.4|21150.2|21060.2|25
1656049210000|2022-06-24 05:40:10|21152.4|21062.4|21150.5|21060.5|21153.8|21063.8|21149.4|21059.4|27
1656049220000|2022-06-24 05:40:20|21150.3|21060.3|21148.1|21058.1|21151.1|21061.1|21148.1|21058.1|24
1656049230000|2022-06-24 05:40:30|21148.9|21058.9|21149|21059|21150|21060|21148|21058|18
1656049240000|2022-06-24 05:40:40|21149.8|21059.8|21153|21063|21153|21063|21148.5|21058.5|22
1656049250000|2022-06-24 05:40:50|21152.6|21062.6|21152|21062|21153.1|21063.1|21151.1|21061.1|24
1656049260000|2022-06-24 05:41:00|21152.4|21062.4|21153.2|21063.2|21154.6|21064.6|21152.2|21062.2|21
1656049270000|2022-06-24 05:41:10|21153.4|21063.4|21154.1|21064.1|21154.6|21064.6|21153.4|21063.4|16
1656049280000|2022-06-24 05:41:20|21153.9|21063.9|21169|21079|21169.2|21079.2|21153.1|21063.1|24
1656049290000|2022-06-24 05:41:30|21167.3|21077.3|21177.4|21087.4|21179.8|21089.8|21166.8|21076.8|35
1656049300000|2022-06-24 05:41:40|21178.1|21088.1|21176.9|21086.9|21183.2|21093.2|21176.4|21086.4|34
1656049310000|2022-06-24 05:41:50|21177|21087|21177.9|21087.9|21178.1|21088.1|21176|21086|29
1656049320000|2022-06-24 05:42:00|21176.6|21086.6|21174|21084|21177|21087|21169|21079|33
1656049330000|2022-06-24 05:42:10|21172.4|21082.4|21176|21086|21176|21086|21170.6|21080.6|31
1656049340000|2022-06-24 05:42:20|21176.5|21086.5|21179|21089|21179.3|21089.3|21176.5|21086.5|24
1656049350000|2022-06-24 05:42:30|21178.9|21088.9|21181.4|21091.4|21183|21093|21178.6|21088.6|28
1656049360000|2022-06-24 05:42:40|21181.1|21091.1|21180.5|21090.5|21183.7|21093.7|21178.6|21088.6|34
1656049370000|2022-06-24 05:42:50|21181.2|21091.2|21180.3|21090.3|21181.6|21091.6|21178.7|21088.7|32
1656049380000|2022-06-24 05:43:00|21176.3|21086.3|21177|21087|21177.9|21087.9|21175.8|21085.8|23
1656049390000|2022-06-24 05:43:10|21177.1|21087.1|21184.5|21094.5|21185.9|21095.9|21177.1|21087.1|30
1656049400000|2022-06-24 05:43:20|21183.8|21093.8|21182.8|21092.8|21184|21094|21180.5|21090.5|33
1656049410000|2022-06-24 05:43:30|21183.6|21093.6|21175.3|21085.3|21183.6|21093.6|21175.1|21085.1|26
1656049420000|2022-06-24 05:43:40|21175.4|21085.4|21176.8|21086.8|21178.6|21088.6|21173.7|21083.7|31
1656049430000|2022-06-24 05:43:50|21176.6|21086.6|21173.3|21083.3|21177|21087|21172.5|21082.5|32
1656049440000|2022-06-24 05:44:00|21173.6|21083.6|21175.2|21085.2|21175.3|21085.3|21173.6|21083.6|26
1656049450000|2022-06-24 05:44:10|21175.1|21085.1|21175.2|21085.2|21175.7|21085.7|21173.7|21083.7|29
1656049460000|2022-06-24 05:44:20|21175|21085|21175|21085|21175.9|21085.9|21174.6|21084.6|25
1656049470000|2022-06-24 05:44:30|21175.1|21085.1|21174.7|21084.7|21175.3|21085.3|21174.4|21084.4|19
1656049480000|2022-06-24 05:44:40|21172.9|21082.9|21173.2|21083.2|21174|21084|21172.2|21082.2|23
1656049490000|2022-06-24 05:44:50|21173.3|21083.3|21171.7|21081.7|21173.3|21083.3|21171.7|21081.7|20
1656049500000|2022-06-24 05:45:00|21171.6|21081.6|21175.4|21085.4|21177.3|21087.3|21171.6|21081.6|31
1656049510000|2022-06-24 05:45:10|21175.5|21085.5|21168.2|21078.2|21175.5|21085.5|21166|21076|25
1656049520000|2022-06-24 05:45:20|21168.3|21078.3|21166.6|21076.6|21172.7|21082.7|21165.7|21075.7|24
1656049530000|2022-06-24 05:45:30|21166.7|21076.7|21166.3|21076.3|21168|21078|21163.2|21073.2|29
1656049540000|2022-06-24 05:45:40|21168.7|21078.7|21165.8|21075.8|21168.8|21078.8|21165.1|21075.1|31
1656049550000|2022-06-24 05:45:50|21165.9|21075.9|21162.7|21072.7|21166.5|21076.5|21162|21072|22
1656049560000|2022-06-24 05:46:00|21163.1|21073.1|21166.2|21076.2|21166.7|21076.7|21162.8|21072.8|27
1656049570000|2022-06-24 05:46:10|21165.9|21075.9|21166.9|21076.9|21167.5|21077.5|21165.4|21075.4|22
1656049580000|2022-06-24 05:46:20|21167|21077|21167.4|21077.4|21168|21078|21167|21077|18
1656049590000|2022-06-24 05:46:30|21167.3|21077.3|21167.6|21077.6|21167.6|21077.6|21165.9|21075.9|19
1656049600000|2022-06-24 05:46:40|21167.5|21077.5|21167.5|21077.5|21167.7|21077.7|21166.9|21076.9|17
1656049610000|2022-06-24 05:46:50|21166.2|21076.2|21166.4|21076.4|21167.5|21077.5|21164.6|21074.6|22
1656049620000|2022-06-24 05:47:00|21166.6|21076.6|21165.9|21075.9|21166.7|21076.7|21165.4|21075.4|22
1656049630000|2022-06-24 05:47:10|21165.6|21075.6|21164.7|21074.7|21166.5|21076.5|21164.7|21074.7|23
1656049640000|2022-06-24 05:47:20|21164.6|21074.6|21169.5|21079.5|21171.3|21081.3|21163.9|21073.9|28
1656049650000|2022-06-24 05:47:30|21170.2|21080.2|21183.1|21093.1|21183.1|21093.1|21170.2|21080.2|33
1656049660000|2022-06-24 05:47:40|21184.9|21094.9|21194.4|21104.4|21194.9|21104.9|21182.9|21092.9|34
1656049670000|2022-06-24 05:47:50|21194.7|21104.7|21188.6|21098.6|21194.7|21104.7|21187.5|21097.5|33
1656049680000|2022-06-24 05:48:00|21188.9|21098.9|21188.7|21098.7|21191.3|21101.3|21188.4|21098.4|30
1656049690000|2022-06-24 05:48:10|21189.1|21099.1|21184.3|21094.3|21189.2|21099.2|21184.3|21094.3|30
1656049700000|2022-06-24 05:48:20|21184.2|21094.2|21181.1|21091.1|21184.3|21094.3|21178.6|21088.6|23
1656049710000|2022-06-24 05:48:30|21181|21091|21176.8|21086.8|21181|21091|21176.8|21086.8|23
1656049720000|2022-06-24 05:48:40|21176.9|21086.9|21178.6|21088.6|21180.9|21090.9|21176.9|21086.9|20
1656049730000|2022-06-24 05:48:50|21178.5|21088.5|21175.1|21085.1|21178.7|21088.7|21174.7|21084.7|17
1656049740000|2022-06-24 05:49:00|21174.4|21084.4|21175.1|21085.1|21178.8|21088.8|21174.1|21084.1|30
1656049750000|2022-06-24 05:49:10|21176.6|21086.6|21176.3|21086.3|21178.1|21088.1|21174.1|21084.1|28
1656049760000|2022-06-24 05:49:20|21176.1|21086.1|21175.5|21085.5|21176.7|21086.7|21172.6|21082.6|20
1656049770000|2022-06-24 05:49:30|21174.3|21084.3|21172.9|21082.9|21178.4|21088.4|21172.9|21082.9|20
1656049780000|2022-06-24 05:49:40|21172.5|21082.5|21173.7|21083.7|21174.5|21084.5|21172.1|21082.1|20
1656049790000|2022-06-24 05:49:50|21173.6|21083.6|21172.7|21082.7|21173.8|21083.8|21170.6|21080.6|28
1656049800000|2022-06-24 05:50:00|21172.9|21082.9|21173.3|21083.3|21174.3|21084.3|21170.6|21080.6|32
1656049810000|2022-06-24 05:50:10|21173.5|21083.5|21176.5|21086.5|21176.7|21086.7|21173.1|21083.1|29
1656049820000|2022-06-24 05:50:20|21176.7|21086.7|21178.8|21088.8|21179.9|21089.9|21175.3|21085.3|25
1656049830000|2022-06-24 05:50:30|21178.5|21088.5|21184|21094|21184.4|21094.4|21178.5|21088.5|29
1656049840000|2022-06-24 05:50:40|21184.2|21094.2|21185.9|21095.9|21187.9|21097.9|21181.2|21091.2|27
1656049850000|2022-06-24 05:50:50|21186.5|21096.5|21185.9|21095.9|21187|21097|21184.5|21094.5|23
1656049860000|2022-06-24 05:51:00|21185.6|21095.6|21184.4|21094.4|21185.6|21095.6|21183.6|21093.6|30
1656049870000|2022-06-24 05:51:10|21184.5|21094.5|21184.6|21094.6|21185.2|21095.2|21183.8|21093.8|17
1656049880000|2022-06-24 05:51:20|21185.4|21095.4|21177.3|21087.3|21186.1|21096.1|21176.4|21086.4|27
1656049890000|2022-06-24 05:51:30|21178.1|21088.1|21173.3|21083.3|21183.4|21093.4|21170.4|21080.4|27
1656049900000|2022-06-24 05:51:40|21172.5|21082.5|21173.4|21083.4|21175.8|21085.8|21169.7|21079.7|28
1656049910000|2022-06-24 05:51:50|21172.3|21082.3|21170.1|21080.1|21173|21083|21170.1|21080.1|27
1656049920000|2022-06-24 05:52:00|21169.7|21079.7|21171.5|21081.5|21172|21082|21168.9|21078.9|29
1656049930000|2022-06-24 05:52:10|21171.8|21081.8|21167.6|21077.6|21171.8|21081.8|21166.6|21076.6|20
1656049940000|2022-06-24 05:52:20|21167.2|21077.2|21153.4|21063.4|21168.1|21078.1|21152.4|21062.4|32
1656049950000|2022-06-24 05:52:30|21153.5|21063.5|21149.5|21059.5|21153.5|21063.5|21148.1|21058.1|24
1656049960000|2022-06-24 05:52:40|21149.8|21059.8|21152.1|21062.1|21152.5|21062.5|21148.3|21058.3|29
1656049970000|2022-06-24 05:52:50|21152.3|21062.3|21152.4|21062.4|21153.2|21063.2|21150.2|21060.2|25
1656049980000|2022-06-24 05:53:00|21151.6|21061.6|21158.3|21068.3|21158.3|21068.3|21149.2|21059.2|32
1656049990000|2022-06-24 05:53:10|21159.4|21069.4|21160.3|21070.3|21167.4|21077.4|21159.4|21069.4|34
1656050000000|2022-06-24 05:53:20|21161.3|21071.3|21160.8|21070.8|21161.3|21071.3|21158.6|21068.6|18
1656050010000|2022-06-24 05:53:30|21161.5|21071.5|21156.9|21066.9|21162.4|21072.4|21156.1|21066.1|27
1656050020000|2022-06-24 05:53:40|21157.1|21067.1|21136.2|21046.2|21157.1|21067.1|21136.2|21046.2|31
1656050030000|2022-06-24 05:53:50|21137.2|21047.2|21142.9|21052.9|21142.9|21052.9|21136.3|21046.3|28
1656050040000|2022-06-24 05:54:00|21142.3|21052.3|21137.9|21047.9|21142.3|21052.3|21137.1|21047.1|28
1656050050000|2022-06-24 05:54:10|21137.5|21047.5|21141.8|21051.8|21143.4|21053.4|21137.2|21047.2|25
1656050060000|2022-06-24 05:54:20|21141.9|21051.9|21141.8|21051.8|21142.8|21052.8|21140.4|21050.4|31
1656050070000|2022-06-24 05:54:30|21141.9|21051.9|21141.3|21051.3|21144.5|21054.5|21140.8|21050.8|31
1656050080000|2022-06-24 05:54:40|21141.1|21051.1|21137.3|21047.3|21141.1|21051.1|21136|21046|31
1656050090000|2022-06-24 05:54:50|21135.7|21045.7|21132.2|21042.2|21136.2|21046.2|21127.8|21037.8|29
1656050100000|2022-06-24 05:55:00|21131.8|21041.8|21134.2|21044.2|21134.2|21044.2|21130.2|21040.2|29
1656050110000|2022-06-24 05:55:10|21134.8|21044.8|21132.3|21042.3|21138.1|21048.1|21132.3|21042.3|29
1656050120000|2022-06-24 05:55:20|21133.3|21043.3|21130.6|21040.6|21134.2|21044.2|21130.5|21040.5|26
1656050130000|2022-06-24 05:55:30|21129.8|21039.8|21118.7|21028.7|21130.6|21040.6|21117.7|21027.7|29
1656050140000|2022-06-24 05:55:40|21117.4|21027.4|21112.7|21022.7|21117.8|21027.8|21107.7|21017.7|36
1656050150000|2022-06-24 05:55:50|21112.9|21022.9|21117.8|21027.8|21118|21028|21106.1|21016.1|31
1656050160000|2022-06-24 05:56:00|21118.1|21028.1|21111.8|21021.8|21120.2|21030.2|21111.7|21021.7|29
1656050170000|2022-06-24 05:56:10|21107|21017|21117.4|21027.4|21118.8|21028.8|21105.8|21015.8|33
1656050180000|2022-06-24 05:56:20|21117.5|21027.5|21121.3|21031.3|21122.6|21032.6|21117.5|21027.5|32
1656050190000|2022-06-24 05:56:30|21120.8|21030.8|21102.6|21012.6|21120.9|21030.9|21102.5|21012.5|30
1656050200000|2022-06-24 05:56:40|21104.9|21014.9|21102.7|21012.7|21106.2|21016.2|21102.1|21012.1|25
1656050210000|2022-06-24 05:56:50|21102.6|21012.6|21102.1|21012.1|21103.9|21013.9|21101.5|21011.5|27
1656050220000|2022-06-24 05:57:00|21103.5|21013.5|21090.5|21000.5|21103.5|21013.5|21090.5|21000.5|32
1656050230000|2022-06-24 05:57:10|21092.4|21002.4|21069.4|20979.4|21092.4|21002.4|21069.4|20979.4|35
1656050240000|2022-06-24 05:57:20|21069|20979|21072.4|20982.4|21072.5|20982.5|21069|20979|28
1656050250000|2022-06-24 05:57:30|21072.3|20982.3|21070.4|20980.4|21072.8|20982.8|21069.8|20979.8|25
1656050260000|2022-06-24 05:57:40|21070.2|20980.2|21070|20980|21072.3|20982.3|21069.3|20979.3|34
1656050270000|2022-06-24 05:57:50|21069.2|20979.2|21067.6|20977.6|21069.2|20979.2|21066.6|20976.6|26
1656050280000|2022-06-24 05:58:00|21067.2|20977.2|21028.5|20938.5|21067.6|20977.6|21028.5|20938.5|38
1656050290000|2022-06-24 05:58:10|21028.1|20938.1|21023|20933|21028.1|20938.1|21022.9|20932.9|37
1656050300000|2022-06-24 05:58:20|21022.7|20932.7|21009.9|20919.9|21023.7|20933.7|21007.3|20917.3|32
1656050310000|2022-06-24 05:58:30|21009.5|20919.5|21012.2|20922.2|21016.6|20926.6|21009.5|20919.5|32
1656050320000|2022-06-24 05:58:40|21011.9|20921.9|20972.8|20882.8|21016.9|20926.9|20971.3|20881.3|39
1656050330000|2022-06-24 05:58:50|20957|20867|20933.6|20843.6|20957|20867|20910.7|20820.7|39
1656050340000|2022-06-24 05:59:00|20933.3|20843.3|20931.5|20841.5|20941|20851|20923.7|20833.7|37
1656050350000|2022-06-24 05:59:10|20932.2|20842.2|20915.8|20825.8|20932.8|20842.8|20909.8|20819.8|37
1656050360000|2022-06-24 05:59:20|20916.9|20826.9|20913.7|20823.7|20919.9|20829.9|20904.6|20814.6|40
1656050370000|2022-06-24 05:59:30|20914.6|20824.6|20939.2|20849.2|20939.2|20849.2|20911.4|20821.4|36
1656050380000|2022-06-24 05:59:40|20939|20849|20927.1|20837.1|20946|20856|20927.1|20837.1|39
1656050390000|2022-06-24 05:59:50|20926.5|20836.5|20938.2|20848.2|20940.3|20850.3|20924.3|20834.3|34
1656050400000|2022-06-24 06:00:00|20938|20848|20930.9|20840.9|20944.9|20854.9|20929.7|20839.7|36
1656050410000|2022-06-24 06:00:10|20932.7|20842.7|20937.9|20847.9|20943|20853|20932.6|20842.6|32
1656050420000|2022-06-24 06:00:20|20935.9|20845.9|20939.8|20849.8|20941.5|20851.5|20934.5|20844.5|33
1656050430000|2022-06-24 06:00:30|20939.9|20849.9|20931.3|20841.3|20943.1|20853.1|20931.3|20841.3|31
1656050440000|2022-06-24 06:00:40|20931.7|20841.7|20920.2|20830.2|20932.3|20842.3|20920|20830|33
1656050450000|2022-06-24 06:00:50|20920.9|20830.9|20906|20816|20921.3|20831.3|20906|20816|33
1656050460000|2022-06-24 06:01:00|20907.6|20817.6|20909.3|20819.3|20911.1|20821.1|20906.9|20816.9|37
1656050470000|2022-06-24 06:01:10|20909.2|20819.2|20905.9|20815.9|20910.2|20820.2|20904.7|20814.7|33
1656050480000|2022-06-24 06:01:20|20906.7|20816.7|20900.9|20810.9|20909.8|20819.8|20900.3|20810.3|34
1656050490000|2022-06-24 06:01:30|20901.6|20811.6|20898.6|20808.6|20903.4|20813.4|20898.6|20808.6|28
1656050500000|2022-06-24 06:01:40|20897.9|20807.9|20894.6|20804.6|20897.9|20807.9|20876.1|20786.1|39
1656050510000|2022-06-24 06:01:50|20893.4|20803.4|20889.5|20799.5|20896|20806|20889.3|20799.3|30
1656050520000|2022-06-24 06:02:00|20889.7|20799.7|20901.1|20811.1|20901.2|20811.2|20885.4|20795.4|32
1656050530000|2022-06-24 06:02:10|20900.7|20810.7|20911.6|20821.6|20911.8|20821.8|20900.7|20810.7|33
1656050540000|2022-06-24 06:02:20|20910.1|20820.1|20916|20826|20916.3|20826.3|20908.1|20818.1|32
1656050550000|2022-06-24 06:02:30|20916.1|20826.1|20913.5|20823.5|20916.4|20826.4|20913.2|20823.2|33
1656050560000|2022-06-24 06:02:40|20911|20821|20916|20826|20918.6|20828.6|20910.4|20820.4|31
1656050570000|2022-06-24 06:02:50|20914|20824|20910.4|20820.4|20916.4|20826.4|20909.9|20819.9|33
1656050580000|2022-06-24 06:03:00|20910.5|20820.5|20913.2|20823.2|20913.3|20823.3|20909.2|20819.2|29
1656050590000|2022-06-24 06:03:10|20913.8|20823.8|20925.4|20835.4|20926.3|20836.3|20912.3|20822.3|28
1656050600000|2022-06-24 06:03:20|20925.5|20835.5|20925.6|20835.6|20932.8|20842.8|20923.1|20833.1|36
1656050610000|2022-06-24 06:03:30|20925.2|20835.2|20921|20831|20925.5|20835.5|20919.2|20829.2|26
1656050620000|2022-06-24 06:03:40|20921.1|20831.1|20920.5|20830.5|20921.4|20831.4|20920.3|20830.3|24
1656050630000|2022-06-24 06:03:50|20920.3|20830.3|20924.4|20834.4|20924.4|20834.4|20916.5|20826.5|30
1656050640000|2022-06-24 06:04:00|20925.7|20835.7|20925.2|20835.2|20927|20837|20920.8|20830.8|30
1656050650000|2022-06-24 06:04:10|20925.3|20835.3|20930.8|20840.8|20931.6|20841.6|20925.1|20835.1|33
1656050660000|2022-06-24 06:04:20|20929.2|20839.2|20938|20848|20939.5|20849.5|20929.2|20839.2|33
1656050670000|2022-06-24 06:04:30|20939.8|20849.8|20938.3|20848.3|20940.2|20850.2|20936.3|20846.3|31
1656050680000|2022-06-24 06:04:40|20938.2|20848.2|20934.9|20844.9|20938.5|20848.5|20930.7|20840.7|27
1656050690000|2022-06-24 06:04:50|20935.1|20845.1|20935.5|20845.5|20937|20847|20930.6|20840.6|28
1656050700000|2022-06-24 06:05:00|20936.3|20846.3|20923.5|20833.5|20936.3|20846.3|20916.7|20826.7|36
1656050710000|2022-06-24 06:05:10|20926|20836|20954.6|20864.6|20954.6|20864.6|20926|20836|38
1656050720000|2022-06-24 06:05:20|20953.8|20863.8|20961.5|20871.5|20961.5|20871.5|20949.5|20859.5|34
1656050730000|2022-06-24 06:05:30|20957.6|20867.6|20954.6|20864.6|20959.4|20869.4|20951.9|20861.9|33
1656050740000|2022-06-24 06:05:40|20954.7|20864.7|20961.9|20871.9|20963.4|20873.4|20952.4|20862.4|34
1656050750000|2022-06-24 06:05:50|20961.8|20871.8|20962.1|20872.1|20962.8|20872.8|20959.9|20869.9|28
1656050760000|2022-06-24 06:06:00|20962.2|20872.2|20954.4|20864.4|20963.3|20873.3|20952.3|20862.3|30
1656050770000|2022-06-24 06:06:10|20955.3|20865.3|20959.2|20869.2|20959.3|20869.3|20951.3|20861.3|35
1656050780000|2022-06-24 06:06:20|20958.1|20868.1|20961.8|20871.8|20963.3|20873.3|20957.8|20867.8|36
1656050790000|2022-06-24 06:06:30|20961.4|20871.4|20958.8|20868.8|20962.4|20872.4|20955.7|20865.7|35
1656050800000|2022-06-24 06:06:40|20959.5|20869.5|20961.6|20871.6|20962.3|20872.3|20958.9|20868.9|35
1656050810000|2022-06-24 06:06:50|20960.9|20870.9|20963.5|20873.5|20963.9|20873.9|20960.6|20870.6|28
1656050820000|2022-06-24 06:07:00|20962.6|20872.6|20958.5|20868.5|20963.9|20873.9|20957.5|20867.5|34
1656050830000|2022-06-24 06:07:10|20958.1|20868.1|20964.9|20874.9|20965.3|20875.3|20958.1|20868.1|31
1656050840000|2022-06-24 06:07:20|20964.6|20874.6|20965.3|20875.3|20965.9|20875.9|20964.6|20874.6|26
1656050850000|2022-06-24 06:07:30|20965.5|20875.5|20966.2|20876.2|20966.2|20876.2|20965|20875|24
1656050860000|2022-06-24 06:07:40|20965.9|20875.9|20961.7|20871.7|20966.1|20876.1|20961.7|20871.7|18
1656050870000|2022-06-24 06:07:50|20962.2|20872.2|20953.5|20863.5|20962.2|20872.2|20953.5|20863.5|31
1656050880000|2022-06-24 06:08:00|20954.9|20864.9|20943.1|20853.1|20954.9|20864.9|20942.8|20852.8|29
1656050890000|2022-06-24 06:08:10|20943|20853|20946.9|20856.9|20946.9|20856.9|20942.8|20852.8|33
1656050900000|2022-06-24 06:08:20|20950|20860|20953.8|20863.8|20954.3|20864.3|20949.6|20859.6|26
1656050910000|2022-06-24 06:08:30|20954.1|20864.1|20957.9|20867.9|20957.9|20867.9|20954.1|20864.1|27
1656050920000|2022-06-24 06:08:40|20957.8|20867.8|20959.7|20869.7|20960.3|20870.3|20957.6|20867.6|26
1656050930000|2022-06-24 06:08:50|20959.2|20869.2|20957.8|20867.8|20960.4|20870.4|20955.5|20865.5|28
1656050940000|2022-06-24 06:09:00|20958.6|20868.6|20962|20872|20963.4|20873.4|20957.4|20867.4|32
1656050950000|2022-06-24 06:09:10|20961.8|20871.8|20962.3|20872.3|20964.4|20874.4|20958.8|20868.8|32
1656050960000|2022-06-24 06:09:20|20962|20872|20958.1|20868.1|20962.3|20872.3|20956.2|20866.2|30
1656050970000|2022-06-24 06:09:30|20958|20868|20951.9|20861.9|20958.4|20868.4|20951.4|20861.4|26
1656050980000|2022-06-24 06:09:40|20951.6|20861.6|20954.9|20864.9|20957.5|20867.5|20951.5|20861.5|26
1656050990000|2022-06-24 06:09:50|20956.4|20866.4|20957.5|20867.5|20959.3|20869.3|20956.2|20866.2|28
1656051000000|2022-06-24 06:10:00|20957.8|20867.8|20963.8|20873.8|20963.8|20873.8|20957.1|20867.1|31
1656051010000|2022-06-24 06:10:10|20963.7|20873.7|20963.6|20873.6|20965.7|20875.7|20960.9|20870.9|29
1656051020000|2022-06-24 06:10:20|20963.5|20873.5|20959.7|20869.7|20963.5|20873.5|20958.6|20868.6|31
1656051030000|2022-06-24 06:10:30|20960|20870|20959.9|20869.9|20961.3|20871.3|20958.4|20868.4|27
1656051040000|2022-06-24 06:10:40|20959.5|20869.5|20959.8|20869.8|20960.3|20870.3|20955.4|20865.4|34
1656051050000|2022-06-24 06:10:50|20958.6|20868.6|20961.5|20871.5|20962.1|20872.1|20958.5|20868.5|30
1656051060000|2022-06-24 06:11:00|20961.2|20871.2|20958|20868|20962.5|20872.5|20958|20868|28
1656051070000|2022-06-24 06:11:10|20958.7|20868.7|20952.2|20862.2|20959|20869|20951.6|20861.6|31
1656051080000|2022-06-24 06:11:20|20952.1|20862.1|20944.1|20854.1|20952.2|20862.2|20943.5|20853.5|36
1656051090000|2022-06-24 06:11:30|20942.8|20852.8|20946|20856|20946|20856|20941.9|20851.9|28
1656051100000|2022-06-24 06:11:40|20945.7|20855.7|20943.2|20853.2|20946.3|20856.3|20943.2|20853.2|25
1656051110000|2022-06-24 06:11:50|20942.9|20852.9|20917.4|20827.4|20942.9|20852.9|20917.4|20827.4|34
1656051120000|2022-06-24 06:12:00|20916.9|20826.9|20931.2|20841.2|20931.3|20841.3|20912.2|20822.2|39
1656051130000|2022-06-24 06:12:10|20931.9|20841.9|20922.9|20832.9|20936.7|20846.7|20921.6|20831.6|35
1656051140000|2022-06-24 06:12:20|20922.3|20832.3|20911.8|20821.8|20922.3|20832.3|20911.8|20821.8|28
1656051150000|2022-06-24 06:12:30|20912.8|20822.8|20913.3|20823.3|20913.7|20823.7|20905.3|20815.3|33
1656051160000|2022-06-24 06:12:40|20913.6|20823.6|20918.6|20828.6|20919.3|20829.3|20912.6|20822.6|32
1656051170000|2022-06-24 06:12:50|20918.7|20828.7|20921.5|20831.5|20922.8|20832.8|20918.7|20828.7|30
1656051180000|2022-06-24 06:13:00|20920.7|20830.7|20923.1|20833.1|20925.3|20835.3|20918.9|20828.9|33
1656051190000|2022-06-24 06:13:10|20922.9|20832.9|20933.9|20843.9|20935.8|20845.8|20922.9|20832.9|36
1656051200000|2022-06-24 06:13:20|20938.3|20848.3|20945.6|20855.6|20949.3|20859.3|20938.3|20848.3|31
1656051210000|2022-06-24 06:13:30|20945.2|20855.2|20947.2|20857.2|20947.2|20857.2|20942.1|20852.1|27
1656051220000|2022-06-24 06:13:40|20947|20857|20945.7|20855.7|20947.2|20857.2|20945.2|20855.2|28
1656051230000|2022-06-24 06:13:50|20945.6|20855.6|20943.9|20853.9|20946.6|20856.6|20943.4|20853.4|26
1656051240000|2022-06-24 06:14:00|20944.1|20854.1|20946.2|20856.2|20948.1|20858.1|20942.2|20852.2|28
1656051250000|2022-06-24 06:14:10|20946.5|20856.5|20946.9|20856.9|20947.4|20857.4|20943.6|20853.6|29
1656051260000|2022-06-24 06:14:20|20947|20857|20947.8|20857.8|20948.1|20858.1|20945.7|20855.7|30
1656051270000|2022-06-24 06:14:30|20948.1|20858.1|20940.1|20850.1|20948.1|20858.1|20938.2|20848.2|29
1656051280000|2022-06-24 06:14:40|20939.9|20849.9|20935.4|20845.4|20940.1|20850.1|20933.7|20843.7|30
1656051290000|2022-06-24 06:14:50|20935.5|20845.5|20937.6|20847.6|20938.5|20848.5|20928.2|20838.2|33
1656051300000|2022-06-24 06:15:00|20937.4|20847.4|20940.6|20850.6|20941.2|20851.2|20935.7|20845.7|33
1656051310000|2022-06-24 06:15:10|20941.4|20851.4|20947.7|20857.7|20947.9|20857.9|20941.3|20851.3|32
1656051320000|2022-06-24 06:15:20|20947.6|20857.6|20945.8|20855.8|20948.4|20858.4|20944.2|20854.2|24
1656051330000|2022-06-24 06:15:30|20945.4|20855.4|20942.2|20852.2|20947.6|20857.6|20939.6|20849.6|30
1656051340000|2022-06-24 06:15:40|20941.7|20851.7|20934.8|20844.8|20942.5|20852.5|20934.8|20844.8|33
1656051350000|2022-06-24 06:15:50|20934.7|20844.7|20924.7|20834.7|20934.7|20844.7|20924.4|20834.4|33
1656051360000|2022-06-24 06:16:00|20924.5|20834.5|20920.6|20830.6|20925.7|20835.7|20919.9|20829.9|30
1656051370000|2022-06-24 06:16:10|20920.4|20830.4|20920.9|20830.9|20921.1|20831.1|20918.4|20828.4|24
1656051380000|2022-06-24 06:16:20|20921.1|20831.1|20921.8|20831.8|20924.7|20834.7|20920.7|20830.7|27
1656051390000|2022-06-24 06:16:30|20921.7|20831.7|20922.5|20832.5|20937.6|20847.6|20921.5|20831.5|34
1656051400000|2022-06-24 06:16:40|20923.2|20833.2|20925.4|20835.4|20927|20837|20923|20833|23
1656051410000|2022-06-24 06:16:50|20924|20834|20918.5|20828.5|20924.4|20834.4|20918.3|20828.3|27
1656051420000|2022-06-24 06:17:00|20916.8|20826.8|20919.2|20829.2|20920|20830|20915.5|20825.5|33
1656051430000|2022-06-24 06:17:10|20921.3|20831.3|20917.9|20827.9|20921.6|20831.6|20916.4|20826.4|33
1656051440000|2022-06-24 06:17:20|20916.7|20826.7|20921.4|20831.4|20922|20832|20916.2|20826.2|28
1656051450000|2022-06-24 06:17:30|20922.8|20832.8|20922.9|20832.9|20925.8|20835.8|20921.7|20831.7|28
1656051460000|2022-06-24 06:17:40|20921.8|20831.8|20922.6|20832.6|20923.7|20833.7|20921|20831|30
1656051470000|2022-06-24 06:17:50|20922.3|20832.3|20924.4|20834.4|20924.4|20834.4|20922.3|20832.3|30
1656051480000|2022-06-24 06:18:00|20924.2|20834.2|20928.7|20838.7|20929.8|20839.8|20924.1|20834.1|35
1656051490000|2022-06-24 06:18:10|20929.1|20839.1|20929|20839|20929.2|20839.2|20927.9|20837.9|20
1656051500000|2022-06-24 06:18:20|20928.7|20838.7|20929.2|20839.2|20930.5|20840.5|20928.4|20838.4|27
1656051510000|2022-06-24 06:18:30|20929|20839|20929.4|20839.4|20931.8|20841.8|20928.1|20838.1|28
1656051520000|2022-06-24 06:18:40|20929.5|20839.5|20938.6|20848.6|20938.6|20848.6|20929.5|20839.5|26
1656051530000|2022-06-24 06:18:50|20938.7|20848.7|20938.7|20848.7|20938.7|20848.7|20935.3|20845.3|31
1656051540000|2022-06-24 06:19:00|20938.5|20848.5|20933.2|20843.2|20939.8|20849.8|20933.2|20843.2|30
1656051550000|2022-06-24 06:19:10|20933.8|20843.8|20935.9|20845.9|20935.9|20845.9|20931|20841|36
1656051560000|2022-06-24 06:19:20|20935.1|20845.1|20934.9|20844.9|20936.8|20846.8|20934.4|20844.4|27
1656051570000|2022-06-24 06:19:30|20934.7|20844.7|20937.8|20847.8|20938|20848|20933.2|20843.2|32
1656051580000|2022-06-24 06:19:40|20937.9|20847.9|20941.4|20851.4|20945.8|20855.8|20937.9|20847.9|32
1656051590000|2022-06-24 06:19:50|20941.1|20851.1|20943.6|20853.6|20944|20854|20940.7|20850.7|26
1656051600000|2022-06-24 06:20:00|20943.8|20853.8|20939.5|20849.5|20944.8|20854.8|20939.5|20849.5|28
1656051610000|2022-06-24 06:20:10|20939.4|20849.4|20939.5|20849.5|20940.7|20850.7|20939|20849|21
1656051620000|2022-06-24 06:20:20|20939.6|20849.6|20940.3|20850.3|20942.1|20852.1|20939.1|20849.1|22
1656051630000|2022-06-24 06:20:30|20940.2|20850.2|20940|20850|20941.8|20851.8|20939.5|20849.5|22
1656051640000|2022-06-24 06:20:40|20939.9|20849.9|20939.2|20849.2|20941.2|20851.2|20939.1|20849.1|21
1656051650000|2022-06-24 06:20:50|20939.1|20849.1|20939.5|20849.5|20941.1|20851.1|20938.6|20848.6|19
1656051660000|2022-06-24 06:21:00|20939.4|20849.4|20938.9|20848.9|20942.2|20852.2|20938.9|20848.9|24
1656051670000|2022-06-24 06:21:10|20939|20849|20940.3|20850.3|20941.9|20851.9|20938.9|20848.9|27
1656051680000|2022-06-24 06:21:20|20940.1|20850.1|20947.8|20857.8|20948.2|20858.2|20940.1|20850.1|30
1656051690000|2022-06-24 06:21:30|20947.9|20857.9|20949.3|20859.3|20949.3|20859.3|20947.4|20857.4|28
1656051700000|2022-06-24 06:21:40|20949|20859|20950.4|20860.4|20952|20862|20948.6|20858.6|28
1656051710000|2022-06-24 06:21:50|20950.3|20860.3|20947.1|20857.1|20950.3|20860.3|20947.1|20857.1|24
1656051720000|2022-06-24 06:22:00|20946.8|20856.8|20947.9|20857.9|20948.7|20858.7|20946.8|20856.8|26
1656051730000|2022-06-24 06:22:10|20948.1|20858.1|20952.1|20862.1|20955.1|20865.1|20948.1|20858.1|32
1656051740000|2022-06-24 06:22:20|20953|20863|20958.9|20868.9|20959.5|20869.5|20953|20863|28
1656051750000|2022-06-24 06:22:30|20958.6|20868.6|20956.8|20866.8|20959.6|20869.6|20955.7|20865.7|36
1656051760000|2022-06-24 06:22:40|20956.9|20866.9|20958.2|20868.2|20958.6|20868.6|20956.3|20866.3|29
1656051770000|2022-06-24 06:22:50|20958.4|20868.4|20959.4|20869.4|20959.4|20869.4|20958.1|20868.1|25
1656051780000|2022-06-24 06:23:00|20959|20869|20958.9|20868.9|20959.3|20869.3|20957.6|20867.6|23
1656051790000|2022-06-24 06:23:10|20959.2|20869.2|20960.6|20870.6|20960.6|20870.6|20958.8|20868.8|31
1656051800000|2022-06-24 06:23:20|20961|20871|20963.8|20873.8|20964.3|20874.3|20961|20871|20
1656051810000|2022-06-24 06:23:30|20964.2|20874.2|20963.7|20873.7|20964.2|20874.2|20961.7|20871.7|24
1656051820000|2022-06-24 06:23:40|20963.6|20873.6|20961.7|20871.7|20964|20874|20960.4|20870.4|26
1656051830000|2022-06-24 06:23:50|20961.9|20871.9|20967.3|20877.3|20967.5|20877.5|20961.8|20871.8|30
1656051840000|2022-06-24 06:24:00|20967.4|20877.4|20970.7|20880.7|20971.1|20881.1|20967.4|20877.4|30
1656051850000|2022-06-24 06:24:10|20971|20881|20970.1|20880.1|20971|20881|20968.7|20878.7|27
1656051860000|2022-06-24 06:24:20|20970|20880|20967.8|20877.8|20970|20880|20965.2|20875.2|28
1656051870000|2022-06-24 06:24:30|20968|20878|20967.6|20877.6|20968.8|20878.8|20967.3|20877.3|26
1656051880000|2022-06-24 06:24:40|20967.3|20877.3|20965|20875|20967.8|20877.8|20965|20875|24
1656051890000|2022-06-24 06:24:50|20965.2|20875.2|20964.5|20874.5|20966.2|20876.2|20963.7|20873.7|29
1656051900000|2022-06-24 06:25:00|20964.7|20874.7|20965.4|20875.4|20965.4|20875.4|20963.9|20873.9|19
1656051910000|2022-06-24 06:25:10|20965.5|20875.5|20962.5|20872.5|20965.5|20875.5|20962.4|20872.4|31
1656051920000|2022-06-24 06:25:20|20962.2|20872.2|20961.9|20871.9|20963.3|20873.3|20961.6|20871.6|24
1656051930000|2022-06-24 06:25:30|20962.2|20872.2|20965|20875|20965.1|20875.1|20961.1|20871.1|29
1656051940000|2022-06-24 06:25:40|20964.6|20874.6|20962.9|20872.9|20966.3|20876.3|20962.9|20872.9|24
1656051950000|2022-06-24 06:25:50|20963.3|20873.3|20960.4|20870.4|20963.3|20873.3|20955.6|20865.6|30
1656051960000|2022-06-24 06:26:00|20960.2|20870.2|20960.6|20870.6|20962.3|20872.3|20959.3|20869.3|30
1656051970000|2022-06-24 06:26:10|20961.1|20871.1|20961.2|20871.2|20962.7|20872.7|20958.9|20868.9|32
1656051980000|2022-06-24 06:26:20|20961.3|20871.3|20955|20865|20961.3|20871.3|20954.5|20864.5|29
1656051990000|2022-06-24 06:26:30|20956.1|20866.1|20951.6|20861.6|20956.2|20866.2|20950.8|20860.8|27
1656052000000|2022-06-24 06:26:40|20951.8|20861.8|20943.6|20853.6|20951.8|20861.8|20943.6|20853.6|32
1656052010000|2022-06-24 06:26:50|20943.5|20853.5|20947.1|20857.1|20949.3|20859.3|20942.5|20852.5|30
1656052020000|2022-06-24 06:27:00|20945.7|20855.7|20946|20856|20948.5|20858.5|20945.2|20855.2|32
1656052030000|2022-06-24 06:27:10|20945.8|20855.8|20945.3|20855.3|20946.8|20856.8|20944.8|20854.8|32
1656052040000|2022-06-24 06:27:20|20945.7|20855.7|20948.9|20858.9|20948.9|20858.9|20945.4|20855.4|28
1656052050000|2022-06-24 06:27:30|20952.1|20862.1|20951.7|20861.7|20956.6|20866.6|20951.7|20861.7|30
1656052060000|2022-06-24 06:27:40|20952|20862|20960.2|20870.2|20960.2|20870.2|20951.5|20861.5|27
1656052070000|2022-06-24 06:27:50|20960|20870|20956.3|20866.3|20962|20872|20954.1|20864.1|25
1656052080000|2022-06-24 06:28:00|20956.2|20866.2|20955.1|20865.1|20957|20867|20953.5|20863.5|28
1656052090000|2022-06-24 06:28:10|20953.8|20863.8|20954.6|20864.6|20955|20865|20948.4|20858.4|29
1656052100000|2022-06-24 06:28:20|20954.8|20864.8|20956.1|20866.1|20956.1|20866.1|20954.2|20864.2|26
1656052110000|2022-06-24 06:28:30|20956|20866|20958.6|20868.6|20961.5|20871.5|20955.5|20865.5|29
1656052120000|2022-06-24 06:28:40|20958.3|20868.3|20958.5|20868.5|20959.1|20869.1|20957.2|20867.2|29
1656052130000|2022-06-24 06:28:50|20958.2|20868.2|20959.6|20869.6|20960.6|20870.6|20958.2|20868.2|30
1656052140000|2022-06-24 06:29:00|20959.8|20869.8|20961.6|20871.6|20961.7|20871.7|20959.7|20869.7|25
1656052150000|2022-06-24 06:29:10|20961.9|20871.9|20960.1|20870.1|20962|20872|20959.3|20869.3|26
1656052160000|2022-06-24 06:29:20|20960.2|20870.2|20959.3|20869.3|20960.9|20870.9|20956.4|20866.4|28
1656052170000|2022-06-24 06:29:30|20956.6|20866.6|20960.8|20870.8|20960.8|20870.8|20956.6|20866.6|26
1656052180000|2022-06-24 06:29:40|20961|20871|20962.6|20872.6|20962.6|20872.6|20958.2|20868.2|27
1656052190000|2022-06-24 06:29:50|20963.9|20873.9|20963.4|20873.4|20964.3|20874.3|20961.8|20871.8|30
1656052200000|2022-06-24 06:30:00|20963.6|20873.6|20964.4|20874.4|20964.4|20874.4|20961.8|20871.8|24
1656052210000|2022-06-24 06:30:10|20964.3|20874.3|20967.9|20877.9|20968.5|20878.5|20964.3|20874.3|24
1656052220000|2022-06-24 06:30:20|20968|20878|20966.3|20876.3|20968|20878|20965.4|20875.4|30
1656052230000|2022-06-24 06:30:30|20965.9|20875.9|20967.2|20877.2|20970.7|20880.7|20965.1|20875.1|24
1656052240000|2022-06-24 06:30:40|20966.9|20876.9|20967.3|20877.3|20971.6|20881.6|20966.9|20876.9|28
1656052250000|2022-06-24 06:30:50|20967.8|20877.8|20966.2|20876.2|20967.8|20877.8|20962.2|20872.2|30
1656052260000|2022-06-24 06:31:00|20967|20877|20965.5|20875.5|20967.2|20877.2|20963.6|20873.6|29
1656052270000|2022-06-24 06:31:10|20965.6|20875.6|20967.7|20877.7|20968.3|20878.3|20965.6|20875.6|29
1656052280000|2022-06-24 06:31:20|20967.6|20877.6|20966.2|20876.2|20968.1|20878.1|20965.5|20875.5|26
1656052290000|2022-06-24 06:31:30|20965.8|20875.8|20964.3|20874.3|20968.4|20878.4|20962.9|20872.9|28
1656052300000|2022-06-24 06:31:40|20964.2|20874.2|20967.7|20877.7|20968.1|20878.1|20962.9|20872.9|30
1656052310000|2022-06-24 06:31:50|20967.5|20877.5|20967.4|20877.4|20968.3|20878.3|20964.6|20874.6|31
1656052320000|2022-06-24 06:32:00|20967.3|20877.3|20969|20879|20969|20879|20965.9|20875.9|30
1656052330000|2022-06-24 06:32:10|20966.9|20876.9|20966.7|20876.7|20969.5|20879.5|20966.1|20876.1|31
1656052340000|2022-06-24 06:32:20|20966|20876|20968|20878|20968|20878|20965.4|20875.4|22
1656052350000|2022-06-24 06:32:30|20968.3|20878.3|20983.6|20893.6|20983.8|20893.8|20968.3|20878.3|33
1656052360000|2022-06-24 06:32:40|20983.8|20893.8|20983.3|20893.3|20985.4|20895.4|20980.4|20890.4|36
1656052370000|2022-06-24 06:32:50|20983.2|20893.2|20989.9|20899.9|20989.9|20899.9|20983.2|20893.2|32
1656052380000|2022-06-24 06:33:00|20989.8|20899.8|20986.6|20896.6|20989.8|20899.8|20985.6|20895.6|37
1656052390000|2022-06-24 06:33:10|20986.7|20896.7|20987.6|20897.6|20987.6|20897.6|20986.1|20896.1|23
1656052400000|2022-06-24 06:33:20|20987.5|20897.5|20985.2|20895.2|20987.5|20897.5|20985|20895|29
1656052410000|2022-06-24 06:33:30|20984.3|20894.3|20980.3|20890.3|20984.3|20894.3|20976.7|20886.7|33
1656052420000|2022-06-24 06:33:40|20979.8|20889.8|20979.6|20889.6|20982.3|20892.3|20979.3|20889.3|25
1656052430000|2022-06-24 06:33:50|20980|20890|20975.5|20885.5|20980.9|20890.9|20973.4|20883.4|30
1656052440000|2022-06-24 06:34:00|20975|20885|20976.1|20886.1|20977.4|20887.4|20973.6|20883.6|30
1656052450000|2022-06-24 06:34:10|20976.3|20886.3|20975.2|20885.2|20978|20888|20972.6|20882.6|28
1656052460000|2022-06-24 06:34:20|20975.5|20885.5|20975.3|20885.3|20979.4|20889.4|20971.3|20881.3|27
1656052470000|2022-06-24 06:34:30|20974|20884|20977|20887|20977.1|20887.1|20972.1|20882.1|30
1656052480000|2022-06-24 06:34:40|20976.2|20886.2|20977|20887|20977|20887|20974.7|20884.7|26
1656052490000|2022-06-24 06:34:50|20975.3|20885.3|20974.1|20884.1|20975.6|20885.6|20974.1|20884.1|31
1656052500000|2022-06-24 06:35:00|20974.3|20884.3|20976.3|20886.3|20979.5|20889.5|20974.3|20884.3|31
1656052510000|2022-06-24 06:35:10|20977.1|20887.1|20976.2|20886.2|20977.9|20887.9|20973.8|20883.8|29
1656052520000|2022-06-24 06:35:20|20975.8|20885.8|20976.1|20886.1|20977.6|20887.6|20974.2|20884.2|24
1656052530000|2022-06-24 06:35:30|20975.7|20885.7|20974.8|20884.8|20975.9|20885.9|20974.2|20884.2|23
1656052540000|2022-06-24 06:35:40|20974.9|20884.9|20969.7|20879.7|20974.9|20884.9|20969.1|20879.1|27
1656052550000|2022-06-24 06:35:50|20969.3|20879.3|20966.7|20876.7|20969.8|20879.8|20966.7|20876.7|16
1656052560000|2022-06-24 06:36:00|20965.2|20875.2|20962.8|20872.8|20966.3|20876.3|20959.7|20869.7|26
1656052570000|2022-06-24 06:36:10|20963|20873|20962.6|20872.6|20967.8|20877.8|20961|20871|34
1656052580000|2022-06-24 06:36:20|20962.1|20872.1|20964|20874|20964.7|20874.7|20962.1|20872.1|29
1656052590000|2022-06-24 06:36:30|20963.9|20873.9|20962.9|20872.9|20963.9|20873.9|20962.2|20872.2|19
1656052600000|2022-06-24 06:36:40|20962.7|20872.7|20961.9|20871.9|20963.4|20873.4|20960.8|20870.8|29
1656052610000|2022-06-24 06:36:50|20962|20872|20953.6|20863.6|20962|20872|20953.6|20863.6|32
1656052620000|2022-06-24 06:37:00|20954.4|20864.4|20943|20853|20954.4|20864.4|20942.3|20852.3|33
1656052630000|2022-06-24 06:37:10|20942.3|20852.3|20921|20831|20942.3|20852.3|20920.2|20830.2|36
1656052640000|2022-06-24 06:37:20|20921.1|20831.1|20912.4|20822.4|20921.3|20831.3|20912.4|20822.4|32
1656052650000|2022-06-24 06:37:30|20913.7|20823.7|20914.6|20824.6|20915.4|20825.4|20911.2|20821.2|25
1656052660000|2022-06-24 06:37:40|20915.1|20825.1|20926.9|20836.9|20927.3|20837.3|20915|20825|29
1656052670000|2022-06-24 06:37:50|20927|20837|20928|20838|20928.7|20838.7|20924.8|20834.8|31
1656052680000|2022-06-24 06:38:00|20928.9|20838.9|20930.4|20840.4|20930.6|20840.6|20926.9|20836.9|28
1656052690000|2022-06-24 06:38:10|20930.6|20840.6|20935.8|20845.8|20935.8|20845.8|20929.4|20839.4|31
1656052700000|2022-06-24 06:38:20|20935.5|20845.5|20935.5|20845.5|20937.5|20847.5|20935.2|20845.2|32
1656052710000|2022-06-24 06:38:30|20935.2|20845.2|20931.2|20841.2|20935.7|20845.7|20929.9|20839.9|31
1656052720000|2022-06-24 06:38:40|20931|20841|20933.1|20843.1|20936.6|20846.6|20930.7|20840.7|30
1656052730000|2022-06-24 06:38:50|20933.7|20843.7|20922|20832|20934.2|20844.2|20921.6|20831.6|29
1656052740000|2022-06-24 06:39:00|20923.4|20833.4|20911.2|20821.2|20926.2|20836.2|20911.2|20821.2|37
1656052750000|2022-06-24 06:39:10|20911.3|20821.3|20911.2|20821.2|20913.3|20823.3|20910|20820|32
1656052760000|2022-06-24 06:39:20|20911.4|20821.4|20918.7|20828.7|20921.5|20831.5|20911.4|20821.4|28
1656052770000|2022-06-24 06:39:30|20919.4|20829.4|20918.3|20828.3|20919.5|20829.5|20916.5|20826.5|30
1656052780000|2022-06-24 06:39:40|20919|20829|20928.4|20838.4|20928.5|20838.5|20919|20829|27
1656052790000|2022-06-24 06:39:50|20928.2|20838.2|20925.3|20835.3|20929.7|20839.7|20924.1|20834.1|35
1656052800000|2022-06-24 06:40:00|20925.8|20835.8|20933.8|20843.8|20934.4|20844.4|20925.8|20835.8|27
1656052810000|2022-06-24 06:40:10|20932.9|20842.9|20928.3|20838.3|20933.2|20843.2|20927.6|20837.6|32
1656052820000|2022-06-24 06:40:20|20929.5|20839.5|20927.5|20837.5|20929.5|20839.5|20925.9|20835.9|24
1656052830000|2022-06-24 06:40:30|20927.6|20837.6|20925|20835|20929.3|20839.3|20925|20835|22
1656052840000|2022-06-24 06:40:40|20925.7|20835.7|20926.4|20836.4|20928.4|20838.4|20925.5|20835.5|32
1656052850000|2022-06-24 06:40:50|20926.8|20836.8|20928.8|20838.8|20933.9|20843.9|20926.8|20836.8|23
1656052860000|2022-06-24 06:41:00|20928.4|20838.4|20928.6|20838.6|20930.9|20840.9|20927.5|20837.5|21
1656052870000|2022-06-24 06:41:10|20928.4|20838.4|20928.3|20838.3|20928.9|20838.9|20928.2|20838.2|17
1656052880000|2022-06-24 06:41:20|20928.2|20838.2|20926.1|20836.1|20928.5|20838.5|20925.7|20835.7|18
1656052890000|2022-06-24 06:41:30|20926.2|20836.2|20924.5|20834.5|20926.2|20836.2|20923.4|20833.4|18
1656052900000|2022-06-24 06:41:40|20924|20834|20923.8|20833.8|20925.6|20835.6|20922.4|20832.4|30
1656052910000|2022-06-24 06:41:50|20924.3|20834.3|20924|20834|20926.3|20836.3|20923.8|20833.8|28
1656052920000|2022-06-24 06:42:00|20923.9|20833.9|20918.7|20828.7|20925.5|20835.5|20918.7|20828.7|23
1656052930000|2022-06-24 06:42:10|20917.8|20827.8|20910.9|20820.9|20919.3|20829.3|20908.4|20818.4|29
1656052940000|2022-06-24 06:42:20|20911|20821|20912.6|20822.6|20914.6|20824.6|20910.6|20820.6|30
1656052950000|2022-06-24 06:42:30|20912.7|20822.7|20911.7|20821.7|20914.2|20824.2|20911.7|20821.7|27
1656052960000|2022-06-24 06:42:40|20911.4|20821.4|20912.8|20822.8|20913.5|20823.5|20910.6|20820.6|30
1656052970000|2022-06-24 06:42:50|20912.9|20822.9|20911.1|20821.1|20912.9|20822.9|20909.8|20819.8|20
1656052980000|2022-06-24 06:43:00|20910.9|20820.9|20910.3|20820.3|20911.7|20821.7|20909.8|20819.8|15
1656052990000|2022-06-24 06:43:10|20910.1|20820.1|20911.6|20821.6|20913.3|20823.3|20909.9|20819.9|25
1656053000000|2022-06-24 06:43:20|20911.4|20821.4|20910.6|20820.6|20911.7|20821.7|20910.6|20820.6|29
1656053010000|2022-06-24 06:43:30|20910.8|20820.8|20899.9|20809.9|20911|20821|20897.4|20807.4|35
1656053020000|2022-06-24 06:43:40|20899.8|20809.8|20898.3|20808.3|20899.8|20809.8|20896|20806|31
1656053030000|2022-06-24 06:43:50|20898|20808|20898.7|20808.7|20899.4|20809.4|20895.5|20805.5|26
1656053040000|2022-06-24 06:44:00|20898.9|20808.9|20903.5|20813.5|20904.9|20814.9|20898|20808|30
1656053050000|2022-06-24 06:44:10|20903.6|20813.6|20896.1|20806.1|20904|20814|20896.1|20806.1|32
1656053060000|2022-06-24 06:44:20|20896|20806|20899.2|20809.2|20900.4|20810.4|20896|20806|24
1656053070000|2022-06-24 06:44:30|20899.3|20809.3|20900|20810|20901.9|20811.9|20899|20809|25
1656053080000|2022-06-24 06:44:40|20900.1|20810.1|20896|20806|20901.4|20811.4|20895.6|20805.6|29
1656053090000|2022-06-24 06:44:50|20896.3|20806.3|20896.2|20806.2|20900.3|20810.3|20895.5|20805.5|29
1656053100000|2022-06-24 06:45:00|20895.9|20805.9|20896.5|20806.5|20899.1|20809.1|20893|20803|30
1656053110000|2022-06-24 06:45:10|20897.9|20807.9|20896.4|20806.4|20898.9|20808.9|20895.2|20805.2|34
1656053120000|2022-06-24 06:45:20|20896.5|20806.5|20895.3|20805.3|20897.4|20807.4|20892.1|20802.1|27
1656053130000|2022-06-24 06:45:30|20895.7|20805.7|20886.5|20796.5|20895.8|20805.8|20884.4|20794.4|27
1656053140000|2022-06-24 06:45:40|20886.6|20796.6|20854.3|20764.3|20887.3|20797.3|20854.1|20764.1|36
1656053150000|2022-06-24 06:45:50|20855|20765|20857.2|20767.2|20858.5|20768.5|20854.4|20764.4|30
1656053160000|2022-06-24 06:46:00|20857.9|20767.9|20861.2|20771.2|20861.2|20771.2|20855.4|20765.4|34
1656053170000|2022-06-24 06:46:10|20861.7|20771.7|20855.1|20765.1|20865.1|20775.1|20855.1|20765.1|34
1656053180000|2022-06-24 06:46:20|20853.4|20763.4|20855.8|20765.8|20855.8|20765.8|20847.9|20757.9|32
1656053190000|2022-06-24 06:46:30|20857.7|20767.7|20854.5|20764.5|20857.7|20767.7|20852.7|20762.7|29
1656053200000|2022-06-24 06:46:40|20854.9|20764.9|20857.7|20767.7|20858.6|20768.6|20853.9|20763.9|28
1656053210000|2022-06-24 06:46:50|20858.1|20768.1|20861.2|20771.2|20861.2|20771.2|20855.9|20765.9|30
1656053220000|2022-06-24 06:47:00|20862.4|20772.4|20860.6|20770.6|20864.1|20774.1|20859.2|20769.2|33
1656053230000|2022-06-24 06:47:10|20860.4|20770.4|20858.9|20768.9|20864.6|20774.6|20858.9|20768.9|24
1656053240000|2022-06-24 06:47:20|20859.6|20769.6|20857.4|20767.4|20861.4|20771.4|20856.6|20766.6|30
1656053250000|2022-06-24 06:47:30|20857.3|20767.3|20857|20767|20858.1|20768.1|20856.1|20766.1|26
1656053260000|2022-06-24 06:47:40|20855.3|20765.3|20842.5|20752.5|20855.3|20765.3|20839.9|20749.9|38
1656053270000|2022-06-24 06:47:50|20843.5|20753.5|20826.3|20736.3|20845.5|20755.5|20825.1|20735.1|33
1656053280000|2022-06-24 06:48:00|20825.7|20735.7|20823.6|20733.6|20833.1|20743.1|20819.5|20729.5|36
1656053290000|2022-06-24 06:48:10|20825.3|20735.3|20838.8|20748.8|20838.8|20748.8|20823.6|20733.6|37
1656053300000|2022-06-24 06:48:20|20839.1|20749.1|20838.2|20748.2|20839.8|20749.8|20835.7|20745.7|35
1656053310000|2022-06-24 06:48:30|20838.8|20748.8|20838.5|20748.5|20839.4|20749.4|20837.4|20747.4|26
1656053320000|2022-06-24 06:48:40|20838.3|20748.3|20834.8|20744.8|20838.8|20748.8|20831.1|20741.1|31
1656053330000|2022-06-24 06:48:50|20834.6|20744.6|20841.4|20751.4|20841.8|20751.8|20834.6|20744.6|34
1656053340000|2022-06-24 06:49:00|20841.5|20751.5|20841.4|20751.4|20841.7|20751.7|20837.9|20747.9|33
1656053350000|2022-06-24 06:49:10|20841.7|20751.7|20858.1|20768.1|20858.5|20768.5|20840.7|20750.7|30
1656053360000|2022-06-24 06:49:20|20858.6|20768.6|20849.9|20759.9|20859.5|20769.5|20849.2|20759.2|35
1656053370000|2022-06-24 06:49:30|20849.8|20759.8|20830.8|20740.8|20849.8|20759.8|20824.6|20734.6|32
1656053380000|2022-06-24 06:49:40|20828.6|20738.6|20832.3|20742.3|20833.1|20743.1|20825.7|20735.7|33
1656053390000|2022-06-24 06:49:50|20832.2|20742.2|20828|20738|20835.7|20745.7|20828|20738|35
1656053400000|2022-06-24 06:50:00|20827.9|20737.9|20830.4|20740.4|20831.3|20741.3|20824.9|20734.9|36
1656053410000|2022-06-24 06:50:10|20830.6|20740.6|20826.9|20736.9|20831.8|20741.8|20826.9|20736.9|25
1656053420000|2022-06-24 06:50:20|20826.4|20736.4|20826.9|20736.9|20830.2|20740.2|20825.9|20735.9|23
1656053430000|2022-06-24 06:50:30|20826.8|20736.8|20829.2|20739.2|20829.2|20739.2|20826.7|20736.7|23
1656053440000|2022-06-24 06:50:40|20830.1|20740.1|20827.9|20737.9|20832.3|20742.3|20826.5|20736.5|28
1656053450000|2022-06-24 06:50:50|20827.6|20737.6|20829.4|20739.4|20831.4|20741.4|20827.6|20737.6|26
1656053460000|2022-06-24 06:51:00|20828.8|20738.8|20832.4|20742.4|20832.4|20742.4|20827.2|20737.2|30
1656053470000|2022-06-24 06:51:10|20829.8|20739.8|20833|20743|20835.8|20745.8|20827.5|20737.5|29
1656053480000|2022-06-24 06:51:20|20833.2|20743.2|20839.4|20749.4|20842.3|20752.3|20833.2|20743.2|35
1656053490000|2022-06-24 06:51:30|20840.1|20750.1|20835.8|20745.8|20840.6|20750.6|20834.1|20744.1|28
1656053500000|2022-06-24 06:51:40|20836.5|20746.5|20833.8|20743.8|20837.6|20747.6|20831.6|20741.6|28
1656053510000|2022-06-24 06:51:50|20835.1|20745.1|20836.1|20746.1|20836.6|20746.6|20834.5|20744.5|15
1656053520000|2022-06-24 06:52:00|20836.6|20746.6|20819.5|20729.5|20836.6|20746.6|20819.5|20729.5|35
1656053530000|2022-06-24 06:52:10|20819.4|20729.4|20826.1|20736.1|20836.5|20746.5|20819|20729|34
1656053540000|2022-06-24 06:52:20|20826.6|20736.6|20828.9|20738.9|20830.6|20740.6|20826.3|20736.3|33
1656053550000|2022-06-24 06:52:30|20830.3|20740.3|20828.4|20738.4|20830.4|20740.4|20826.6|20736.6|29
1656053560000|2022-06-24 06:52:40|20828.5|20738.5|20822.4|20732.4|20829.6|20739.6|20821.4|20731.4|29
1656053570000|2022-06-24 06:52:50|20822.5|20732.5|20821.4|20731.4|20822.8|20732.8|20820.2|20730.2|28
1656053580000|2022-06-24 06:53:00|20821.5|20731.5|20819.2|20729.2|20823.1|20733.1|20818.7|20728.7|26
1656053590000|2022-06-24 06:53:10|20821.4|20731.4|20821.8|20731.8|20822.1|20732.1|20820.5|20730.5|28
1656053600000|2022-06-24 06:53:20|20821.9|20731.9|20820.6|20730.6|20823|20733|20819.5|20729.5|24
1656053610000|2022-06-24 06:53:30|20821.2|20731.2|20817.4|20727.4|20821.2|20731.2|20816|20726|32
1656053620000|2022-06-24 06:53:40|20816.2|20726.2|20816.3|20726.3|20817.4|20727.4|20815.4|20725.4|31
1656053630000|2022-06-24 06:53:50|20816.4|20726.4|20817.6|20727.6|20817.9|20727.9|20816.2|20726.2|23
1656053640000|2022-06-24 06:54:00|20817.8|20727.8|20816.7|20726.7|20818.1|20728.1|20816.1|20726.1|23
1656053650000|2022-06-24 06:54:10|20817|20727|20821.9|20731.9|20821.9|20731.9|20816.7|20726.7|26
1656053660000|2022-06-24 06:54:20|20822.2|20732.2|20823.5|20733.5|20824.1|20734.1|20822.2|20732.2|21
1656053670000|2022-06-24 06:54:30|20823.8|20733.8|20822.5|20732.5|20824.3|20734.3|20822.4|20732.4|26
1656053680000|2022-06-24 06:54:40|20822.7|20732.7|20823.2|20733.2|20824.1|20734.1|20821.9|20731.9|23
1656053690000|2022-06-24 06:54:50|20823.8|20733.8|20822.6|20732.6|20824.1|20734.1|20822.2|20732.2|17
1656053700000|2022-06-24 06:55:00|20822.5|20732.5|20832.8|20742.8|20832.9|20742.9|20822.5|20732.5|30
1656053710000|2022-06-24 06:55:10|20833.8|20743.8|20837.5|20747.5|20839.9|20749.9|20833.8|20743.8|35
1656053720000|2022-06-24 06:55:20|20837|20747|20840.8|20750.8|20842|20752|20836.7|20746.7|30
1656053730000|2022-06-24 06:55:30|20840.3|20750.3|20850|20760|20852.7|20762.7|20840.3|20750.3|31
1656053740000|2022-06-24 06:55:40|20849.9|20759.9|20843.9|20753.9|20849.9|20759.9|20843.1|20753.1|30
1656053750000|2022-06-24 06:55:50|20844.4|20754.4|20849.4|20759.4|20850.3|20760.3|20844.3|20754.3|29
1656053760000|2022-06-24 06:56:00|20849.3|20759.3|20847.1|20757.1|20849.4|20759.4|20846.5|20756.5|31
1656053770000|2022-06-24 06:56:10|20847.3|20757.3|20856.7|20766.7|20857.6|20767.6|20847.3|20757.3|28
1656053780000|2022-06-24 06:56:20|20856.1|20766.1|20856.9|20766.9|20858|20768|20855.7|20765.7|25
1656053790000|2022-06-24 06:56:30|20855.1|20765.1|20856.5|20766.5|20857|20767|20855.1|20765.1|31
1656053800000|2022-06-24 06:56:40|20856.3|20766.3|20851|20761|20856.5|20766.5|20850.4|20760.4|33
1656053810000|2022-06-24 06:56:50|20851.4|20761.4|20853.3|20763.3|20853.3|20763.3|20851.1|20761.1|24
1656053820000|2022-06-24 06:57:00|20851.9|20761.9|20853.5|20763.5|20855|20765|20851.6|20761.6|19
1656053830000|2022-06-24 06:57:10|20853.6|20763.6|20852.5|20762.5|20853.8|20763.8|20852.5|20762.5|20
1656053840000|2022-06-24 06:57:20|20853|20763|20853.8|20763.8|20855.6|20765.6|20852.8|20762.8|27
1656053850000|2022-06-24 06:57:30|20853.9|20763.9|20855.5|20765.5|20855.5|20765.5|20853.6|20763.6|14
1656053860000|2022-06-24 06:57:40|20856|20766|20856.9|20766.9|20858.7|20768.7|20855.9|20765.9|26
1656053870000|2022-06-24 06:57:50|20856.5|20766.5|20856.5|20766.5|20858.2|20768.2|20856.5|20766.5|28
1656053880000|2022-06-24 06:58:00|20856.7|20766.7|20857.6|20767.6|20858.2|20768.2|20853|20763|27
1656053890000|2022-06-24 06:58:10|20858.1|20768.1|20861.3|20771.3|20861.6|20771.6|20858.1|20768.1|26
1656053900000|2022-06-24 06:58:20|20862.2|20772.2|20868.1|20778.1|20869|20779|20862|20772|30
1656053910000|2022-06-24 06:58:30|20867.9|20777.9|20864.4|20774.4|20870.4|20780.4|20864.4|20774.4|26
1656053920000|2022-06-24 06:58:40|20865.1|20775.1|20865.8|20775.8|20865.8|20775.8|20864|20774|20
1656053930000|2022-06-24 06:58:50|20865.7|20775.7|20866.8|20776.8|20867.3|20777.3|20865.1|20775.1|18
1656053940000|2022-06-24 06:59:00|20867.3|20777.3|20872.5|20782.5|20872.5|20782.5|20866.6|20776.6|27
1656053950000|2022-06-24 06:59:10|20872.8|20782.8|20878.4|20788.4|20878.9|20788.9|20871.7|20781.7|30
1656053960000|2022-06-24 06:59:20|20878.2|20788.2|20874.9|20784.9|20878.7|20788.7|20873.2|20783.2|31
1656053970000|2022-06-24 06:59:30|20874.8|20784.8|20872.7|20782.7|20884|20794|20871.6|20781.6|25
1656053980000|2022-06-24 06:59:40|20872.8|20782.8|20869.9|20779.9|20873.8|20783.8|20868.9|20778.9|25
1656053990000|2022-06-24 06:59:50|20869.8|20779.8|20870.1|20780.1|20871.2|20781.2|20869.2|20779.2|20
1656054000000|2022-06-24 07:00:00|20870.2|20780.2|20871.5|20781.5|20874.7|20784.7|20868.8|20778.8|26
1656054010000|2022-06-24 07:00:10|20871.4|20781.4|20874.6|20784.6|20879|20789|20871.4|20781.4|34
1656054020000|2022-06-24 07:00:20|20874.8|20784.8|20871.6|20781.6|20879.2|20789.2|20871.2|20781.2|30
1656054030000|2022-06-24 07:00:30|20871.2|20781.2|20870.6|20780.6|20875.4|20785.4|20870.6|20780.6|22
1656054040000|2022-06-24 07:00:40|20870.9|20780.9|20866.8|20776.8|20871.3|20781.3|20862.3|20772.3|33
1656054050000|2022-06-24 07:00:50|20867.1|20777.1|20869.4|20779.4|20871.7|20781.7|20865.6|20775.6|26
1656054060000|2022-06-24 07:01:00|20870|20780|20866.6|20776.6|20872.1|20782.1|20865.7|20775.7|25
1656054070000|2022-06-24 07:01:10|20866.8|20776.8|20865.3|20775.3|20867.9|20777.9|20865.3|20775.3|28
1656054080000|2022-06-24 07:01:20|20865.2|20775.2|20865.6|20775.6|20868.1|20778.1|20864.9|20774.9|24
1656054090000|2022-06-24 07:01:30|20866|20776|20865.3|20775.3|20867.7|20777.7|20865|20775|23
1656054100000|2022-06-24 07:01:40|20864.3|20774.3|20857.5|20767.5|20865.8|20775.8|20857.5|20767.5|31
1656054110000|2022-06-24 07:01:50|20857.2|20767.2|20852.2|20762.2|20857.2|20767.2|20851.5|20761.5|20
1656054120000|2022-06-24 07:02:00|20852|20762|20854.2|20764.2|20856|20766|20851.9|20761.9|28
1656054130000|2022-06-24 07:02:10|20854.3|20764.3|20856.3|20766.3|20858.1|20768.1|20854.3|20764.3|24
1656054140000|2022-06-24 07:02:20|20856.5|20766.5|20851.4|20761.4|20858.2|20768.2|20851.4|20761.4|24
1656054150000|2022-06-24 07:02:30|20851.5|20761.5|20852.8|20762.8|20852.8|20762.8|20849.2|20759.2|22
1656054160000|2022-06-24 07:02:40|20852.2|20762.2|20842.2|20752.2|20852.2|20762.2|20842.2|20752.2|27
1656054170000|2022-06-24 07:02:50|20841.9|20751.9|20842.3|20752.3|20844|20754|20841.9|20751.9|23
1656054180000|2022-06-24 07:03:00|20842.7|20752.7|20844.8|20754.8|20845.7|20755.7|20840.9|20750.9|25
1656054190000|2022-06-24 07:03:10|20844.9|20754.9|20845.5|20755.5|20845.8|20755.8|20844.4|20754.4|26
1656054200000|2022-06-24 07:03:20|20845.6|20755.6|20859.2|20769.2|20859.2|20769.2|20844.6|20754.6|27
1656054210000|2022-06-24 07:03:30|20859.5|20769.5|20859.1|20769.1|20861.8|20771.8|20857.9|20767.9|30
1656054220000|2022-06-24 07:03:40|20859.3|20769.3|20855.3|20765.3|20859.3|20769.3|20854|20764|31
1656054230000|2022-06-24 07:03:50|20855.5|20765.5|20845.8|20755.8|20855.5|20765.5|20845.3|20755.3|26
1656054240000|2022-06-24 07:04:00|20845.7|20755.7|20846.8|20756.8|20849.8|20759.8|20845.7|20755.7|30
1656054250000|2022-06-24 07:04:10|20845.8|20755.8|20847.1|20757.1|20848.9|20758.9|20845.8|20755.8|33
1656054260000|2022-06-24 07:04:20|20848|20758|20847.1|20757.1|20848.8|20758.8|20847|20757|24
1656054270000|2022-06-24 07:04:30|20847.9|20757.9|20846.3|20756.3|20848|20758|20845.4|20755.4|21
1656054280000|2022-06-24 07:04:40|20846.5|20756.5|20845.7|20755.7|20846.5|20756.5|20843|20753|26
1656054290000|2022-06-24 07:04:50|20844.2|20754.2|20841.5|20751.5|20846.6|20756.6|20841.4|20751.4|25
1656054300000|2022-06-24 07:05:00|20841.7|20751.7|20839.2|20749.2|20841.7|20751.7|20838.8|20748.8|20
1656054310000|2022-06-24 07:05:10|20838.1|20748.1|20839.2|20749.2|20843.2|20753.2|20838.1|20748.1|29
1656054320000|2022-06-24 07:05:20|20839.1|20749.1|20838.2|20748.2|20840.5|20750.5|20837.8|20747.8|23
1656054330000|2022-06-24 07:05:30|20840.4|20750.4|20836.8|20746.8|20840.4|20750.4|20835.3|20745.3|30
1656054340000|2022-06-24 07:05:40|20836.3|20746.3|20836.8|20746.8|20838.6|20748.6|20835.5|20745.5|22
1656054350000|2022-06-24 07:05:50|20837.4|20747.4|20841.1|20751.1|20844|20754|20837.4|20747.4|29
1656054360000|2022-06-24 07:06:00|20841.3|20751.3|20845.2|20755.2|20845.2|20755.2|20841.3|20751.3|24
1656054370000|2022-06-24 07:06:10|20845.4|20755.4|20847|20757|20847|20757|20843.3|20753.3|27
1656054380000|2022-06-24 07:06:20|20846.7|20756.7|20850.7|20760.7|20852.6|20762.6|20844.4|20754.4|28
1656054390000|2022-06-24 07:06:30|20854.9|20764.9|20852|20762|20855.7|20765.7|20851.7|20761.7|32
1656054400000|2022-06-24 07:06:40|20852.1|20762.1|20855.4|20765.4|20855.7|20765.7|20850.9|20760.9|25
1656054410000|2022-06-24 07:06:50|20854.2|20764.2|20847.7|20757.7|20854.9|20764.9|20847.7|20757.7|33
1656054420000|2022-06-24 07:07:00|20848.1|20758.1|20849.3|20759.3|20850.1|20760.1|20845.9|20755.9|29
1656054430000|2022-06-24 07:07:10|20848.7|20758.7|20848|20758|20849.4|20759.4|20846.9|20756.9|33
1656054440000|2022-06-24 07:07:20|20848.1|20758.1|20849|20759|20849.7|20759.7|20846.7|20756.7|28
1656054450000|2022-06-24 07:07:30|20849.1|20759.1|20850|20760|20850|20760|20848.8|20758.8|29
1656054460000|2022-06-24 07:07:40|20852.2|20762.2|20852.3|20762.3|20855|20765|20851.6|20761.6|25
1656054470000|2022-06-24 07:07:50|20852.4|20762.4|20854.2|20764.2|20854.2|20764.2|20851.8|20761.8|25
1656054480000|2022-06-24 07:08:00|20854.4|20764.4|20854.9|20764.9|20857|20767|20854.1|20764.1|32
1656054490000|2022-06-24 07:08:10|20855.1|20765.1|20855.7|20765.7|20856.3|20766.3|20854.2|20764.2|26
1656054500000|2022-06-24 07:08:20|20856.4|20766.4|20858.1|20768.1|20859|20769|20856.4|20766.4|23
1656054510000|2022-06-24 07:08:30|20858.3|20768.3|20851.2|20761.2|20858.3|20768.3|20851.1|20761.1|30
1656054520000|2022-06-24 07:08:40|20851.1|20761.1|20837.9|20747.9|20851.1|20761.1|20837.6|20747.6|29
1656054530000|2022-06-24 07:08:50|20838.1|20748.1|20840.7|20750.7|20841.9|20751.9|20837.6|20747.6|31
1656054540000|2022-06-24 07:09:00|20842.8|20752.8|20841.2|20751.2|20844|20754|20839.8|20749.8|31
1656054550000|2022-06-24 07:09:10|20841.1|20751.1|20844.6|20754.6|20846.3|20756.3|20840.8|20750.8|29
1656054560000|2022-06-24 07:09:20|20844|20754|20846.9|20756.9|20850.3|20760.3|20844|20754|33
1656054570000|2022-06-24 07:09:30|20846.7|20756.7|20847|20757|20851.4|20761.4|20845.3|20755.3|26
1656054580000|2022-06-24 07:09:40|20845.2|20755.2|20836.4|20746.4|20845.2|20755.2|20834.6|20744.6|31
1656054590000|2022-06-24 07:09:50|20835.8|20745.8|20836.2|20746.2|20836.2|20746.2|20832.7|20742.7|28
1656054600000|2022-06-24 07:10:00|20836.5|20746.5|20837.1|20747.1|20841.5|20751.5|20832|20742|36
1656054610000|2022-06-24 07:10:10|20837|20747|20833.1|20743.1|20837|20747|20833.1|20743.1|30
1656054620000|2022-06-24 07:10:20|20833.3|20743.3|20834.8|20744.8|20834.8|20744.8|20832.8|20742.8|26
1656054630000|2022-06-24 07:10:30|20834.3|20744.3|20836.2|20746.2|20838.4|20748.4|20834.2|20744.2|30
1656054640000|2022-06-24 07:10:40|20836.5|20746.5|20835.3|20745.3|20838.1|20748.1|20835|20745|29
1656054650000|2022-06-24 07:10:50|20835.4|20745.4|20834.8|20744.8|20836.4|20746.4|20834.2|20744.2|28
1656054660000|2022-06-24 07:11:00|20834.7|20744.7|20839|20749|20839.5|20749.5|20833.3|20743.3|32
1656054670000|2022-06-24 07:11:10|20838.8|20748.8|20834.5|20744.5|20839.9|20749.9|20834.5|20744.5|22
1656054680000|2022-06-24 07:11:20|20835.6|20745.6|20833.5|20743.5|20835.7|20745.7|20833.2|20743.2|24
1656054690000|2022-06-24 07:11:30|20833.7|20743.7|20834.4|20744.4|20834.4|20744.4|20832.5|20742.5|27
1656054700000|2022-06-24 07:11:40|20833.4|20743.4|20833.7|20743.7|20834.3|20744.3|20833|20743|25
1656054710000|2022-06-24 07:11:50|20833.6|20743.6|20832.5|20742.5|20833.6|20743.6|20832.1|20742.1|22
1656054720000|2022-06-24 07:12:00|20832.8|20742.8|20835.9|20745.9|20836.6|20746.6|20831.8|20741.8|29
1656054730000|2022-06-24 07:12:10|20835.8|20745.8|20835|20745|20835.8|20745.8|20833.9|20743.9|20
1656054740000|2022-06-24 07:12:20|20835.1|20745.1|20834.8|20744.8|20836.5|20746.5|20834.5|20744.5|29
1656054750000|2022-06-24 07:12:30|20834.7|20744.7|20832.1|20742.1|20835.2|20745.2|20831.4|20741.4|33
1656054760000|2022-06-24 07:12:40|20832|20742|20833.1|20743.1|20834.5|20744.5|20831.5|20741.5|24
1656054770000|2022-06-24 07:12:50|20833.5|20743.5|20831.6|20741.6|20833.5|20743.5|20830.4|20740.4|25
1656054780000|2022-06-24 07:13:00|20831.5|20741.5|20830.4|20740.4|20831.9|20741.9|20828.7|20738.7|28
1656054790000|2022-06-24 07:13:10|20829|20739|20824.6|20734.6|20833.2|20743.2|20823.8|20733.8|29
1656054800000|2022-06-24 07:13:20|20823.7|20733.7|20817.3|20727.3|20825.1|20735.1|20815.2|20725.2|29
1656054810000|2022-06-24 07:13:30|20816.5|20726.5|20823|20733|20823|20733|20816.4|20726.4|21
1656054820000|2022-06-24 07:13:40|20823.8|20733.8|20823.2|20733.2|20825.2|20735.2|20823.1|20733.1|28
1656054830000|2022-06-24 07:13:50|20823.3|20733.3|20820.3|20730.3|20823.3|20733.3|20820.2|20730.2|29
1656054840000|2022-06-24 07:14:00|20821.8|20731.8|20817.3|20727.3|20823|20733|20816.5|20726.5|32
1656054850000|2022-06-24 07:14:10|20817.6|20727.6|20807.7|20717.7|20820.7|20730.7|20807.7|20717.7|35
1656054860000|2022-06-24 07:14:20|20807.5|20717.5|20798.9|20708.9|20807.9|20717.9|20797.9|20707.9|33
1656054870000|2022-06-24 07:14:30|20798.7|20708.7|20797|20707|20799.5|20709.5|20795|20705|27
1656054880000|2022-06-24 07:14:40|20797.1|20707.1|20799.8|20709.8|20799.8|20709.8|20796.4|20706.4|37
1656054890000|2022-06-24 07:14:50|20799.4|20709.4|20790.6|20700.6|20799.4|20709.4|20789.7|20699.7|28
1656054900000|2022-06-24 07:15:00|20790.7|20700.7|20796.1|20706.1|20797.4|20707.4|20788.1|20698.1|35
1656054910000|2022-06-24 07:15:10|20796.2|20706.2|20813.1|20723.1|20817.3|20727.3|20796.2|20706.2|34
1656054920000|2022-06-24 07:15:20|20814.1|20724.1|20815.5|20725.5|20819.5|20729.5|20814.1|20724.1|31
1656054930000|2022-06-24 07:15:30|20815.6|20725.6|20818.7|20728.7|20819.7|20729.7|20815|20725|32
1656054940000|2022-06-24 07:15:40|20818.8|20728.8|20810.8|20720.8|20825|20735|20810.8|20720.8|32
1656054950000|2022-06-24 07:15:50|20811.2|20721.2|20811.7|20721.7|20816.1|20726.1|20811.2|20721.2|32
1656054960000|2022-06-24 07:16:00|20811.8|20721.8|20814.7|20724.7|20815.1|20725.1|20811.7|20721.7|29
1656054970000|2022-06-24 07:16:10|20814.9|20724.9|20811.2|20721.2|20815.4|20725.4|20810.9|20720.9|30
1656054980000|2022-06-24 07:16:20|20811.3|20721.3|20815.7|20725.7|20816.8|20726.8|20811.3|20721.3|34
1656054990000|2022-06-24 07:16:30|20814.2|20724.2|20817.3|20727.3|20817.5|20727.5|20812.8|20722.8|33
1656055000000|2022-06-24 07:16:40|20817|20727|20812.2|20722.2|20817|20727|20809.1|20719.1|26
1656055010000|2022-06-24 07:16:50|20812.5|20722.5|20814.4|20724.4|20815.6|20725.6|20812.1|20722.1|37
1656055020000|2022-06-24 07:17:00|20814.8|20724.8|20815.9|20725.9|20818.9|20728.9|20814.3|20724.3|33
1656055030000|2022-06-24 07:17:10|20816.6|20726.6|20822.9|20732.9|20823.5|20733.5|20816.6|20726.6|35
1656055040000|2022-06-24 07:17:20|20823|20733|20822.5|20732.5|20825.3|20735.3|20820.1|20730.1|33
1656055050000|2022-06-24 07:17:30|20822.6|20732.6|20822.2|20732.2|20822.9|20732.9|20820.1|20730.1|33
1656055060000|2022-06-24 07:17:40|20822.4|20732.4|20823.4|20733.4|20823.7|20733.7|20820.4|20730.4|26
1656055070000|2022-06-24 07:17:50|20824.1|20734.1|20804.2|20714.2|20824.2|20734.2|20802.1|20712.1|31
1656055080000|2022-06-24 07:18:00|20804.4|20714.4|20800.1|20710.1|20804.9|20714.9|20798.5|20708.5|36
1656055090000|2022-06-24 07:18:10|20801.9|20711.9|20788.5|20698.5|20801.9|20711.9|20785.5|20695.5|34
1656055100000|2022-06-24 07:18:20|20787|20697|20778.9|20688.9|20787|20697|20772.2|20682.2|37
1656055110000|2022-06-24 07:18:30|20780|20690|20790.4|20700.4|20790.6|20700.6|20780|20690|31
1656055120000|2022-06-24 07:18:40|20790.2|20700.2|20789.2|20699.2|20791.8|20701.8|20782.4|20692.4|31
1656055130000|2022-06-24 07:18:50|20783.2|20693.2|20791.3|20701.3|20791.3|20701.3|20781.2|20691.2|31
1656055140000|2022-06-24 07:19:00|20790.8|20700.8|20789.5|20699.5|20790.8|20700.8|20786|20696|34
1656055150000|2022-06-24 07:19:10|20789.9|20699.9|20821.1|20731.1|20821.1|20731.1|20789.3|20699.3|38
1656055160000|2022-06-24 07:19:20|20822.5|20732.5|20842.3|20752.3|20843.1|20753.1|20822.5|20732.5|40
1656055170000|2022-06-24 07:19:30|20840.9|20750.9|20838.2|20748.2|20841.3|20751.3|20835.8|20745.8|31
1656055180000|2022-06-24 07:19:40|20835.8|20745.8|20839.1|20749.1|20842.2|20752.2|20833|20743|35
1656055190000|2022-06-24 07:19:50|20839.2|20749.2|20833.2|20743.2|20840.4|20750.4|20832.8|20742.8|35
1656055200000|2022-06-24 07:20:00|20833.5|20743.5|20849.1|20759.1|20849.1|20759.1|20833.5|20743.5|38
1656055210000|2022-06-24 07:20:10|20845|20755|20841.6|20751.6|20845.7|20755.7|20837.2|20747.2|36
1656055220000|2022-06-24 07:20:20|20840.8|20750.8|20848|20758|20853.8|20763.8|20840.8|20750.8|37
1656055230000|2022-06-24 07:20:30|20848.7|20758.7|20848.4|20758.4|20851|20761|20845.5|20755.5|31
1656055240000|2022-06-24 07:20:40|20847.8|20757.8|20842.3|20752.3|20851.6|20761.6|20841.9|20751.9|34
1656055250000|2022-06-24 07:20:50|20842.2|20752.2|20827.2|20737.2|20842.2|20752.2|20820.6|20730.6|30
1656055260000|2022-06-24 07:21:00|20827|20737|20819.3|20729.3|20827|20737|20817.2|20727.2|33
1656055270000|2022-06-24 07:21:10|20819.2|20729.2|20800.4|20710.4|20819.2|20729.2|20796.5|20706.5|38
1656055280000|2022-06-24 07:21:20|20800.2|20710.2|20798.1|20708.1|20809.5|20719.5|20795.6|20705.6|33
1656055290000|2022-06-24 07:21:30|20798|20708|20808.2|20718.2|20808.8|20718.8|20798|20708|33
1656055300000|2022-06-24 07:21:40|20809.4|20719.4|20819|20729|20819|20729|20808.3|20718.3|39
1656055310000|2022-06-24 07:21:50|20819.2|20729.2|20815|20725|20819.7|20729.7|20808.1|20718.1|33
1656055320000|2022-06-24 07:22:00|20815.8|20725.8|20831.4|20741.4|20832.4|20742.4|20815.6|20725.6|38
1656055330000|2022-06-24 07:22:10|20831.5|20741.5|20825.8|20735.8|20836.2|20746.2|20825.8|20735.8|35
1656055340000|2022-06-24 07:22:20|20825.3|20735.3|20831.7|20741.7|20832.5|20742.5|20825.3|20735.3|31
1656055350000|2022-06-24 07:22:30|20831|20741|20835.4|20745.4|20836.8|20746.8|20830.3|20740.3|33
1656055360000|2022-06-24 07:22:40|20835.1|20745.1|20828.8|20738.8|20835.1|20745.1|20821.9|20731.9|38
1656055370000|2022-06-24 07:22:50|20829.2|20739.2|20828.4|20738.4|20829.2|20739.2|20826.8|20736.8|31
1656055380000|2022-06-24 07:23:00|20828.3|20738.3|20830|20740|20832.6|20742.6|20826.5|20736.5|37
1656055390000|2022-06-24 07:23:10|20830.6|20740.6|20833.3|20743.3|20833.3|20743.3|20830.4|20740.4|34
1656055400000|2022-06-24 07:23:20|20833.5|20743.5|20824.4|20734.4|20834|20744|20823.8|20733.8|26
1656055410000|2022-06-24 07:23:30|20824.3|20734.3|20827.7|20737.7|20828.2|20738.2|20823.2|20733.2|32
1656055420000|2022-06-24 07:23:40|20827.6|20737.6|20826.1|20736.1|20827.7|20737.7|20822.9|20732.9|28
1656055430000|2022-06-24 07:23:50|20825.9|20735.9|20823.3|20733.3|20825.9|20735.9|20820.8|20730.8|28
1656055440000|2022-06-24 07:24:00|20823.1|20733.1|20825.5|20735.5|20826|20736|20822.9|20732.9|27
1656055450000|2022-06-24 07:24:10|20825.6|20735.6|20830.7|20740.7|20830.7|20740.7|20824.5|20734.5|32
1656055460000|2022-06-24 07:24:20|20833.5|20743.5|20834.6|20744.6|20839|20749|20829.2|20739.2|37
1656055470000|2022-06-24 07:24:30|20834.7|20744.7|20829.8|20739.8|20837.8|20747.8|20826|20736|30
1656055480000|2022-06-24 07:24:40|20829.1|20739.1|20832.6|20742.6|20836.2|20746.2|20827.7|20737.7|33
1656055490000|2022-06-24 07:24:50|20833.2|20743.2|20834.4|20744.4|20837|20747|20828.9|20738.9|37
1656055500000|2022-06-24 07:25:00|20835|20745|20834|20744|20841.8|20751.8|20829.8|20739.8|33
1656055510000|2022-06-24 07:25:10|20834.2|20744.2|20834.9|20744.9|20836.9|20746.9|20831.3|20741.3|30
1656055520000|2022-06-24 07:25:20|20833.3|20743.3|20833|20743|20846.6|20756.6|20830.3|20740.3|30
1656055530000|2022-06-24 07:25:30|20833.2|20743.2|20831.1|20741.1|20835|20745|20830.2|20740.2|26
1656055540000|2022-06-24 07:25:40|20833.1|20743.1|20833|20743|20836.5|20746.5|20829.8|20739.8|33
1656055550000|2022-06-24 07:25:50|20834.1|20744.1|20832.6|20742.6|20836.5|20746.5|20831.6|20741.6|31
1656055560000|2022-06-24 07:26:00|20832.5|20742.5|20832|20742|20837.8|20747.8|20831.8|20741.8|33
1656055570000|2022-06-24 07:26:10|20834|20744|20833.9|20743.9|20838|20748|20832.4|20742.4|33
1656055580000|2022-06-24 07:26:20|20830.7|20740.7|20834.8|20744.8|20835.9|20745.9|20829|20739|33
1656055590000|2022-06-24 07:26:30|20834.7|20744.7|20842.4|20752.4|20844.8|20754.8|20834.7|20744.7|34
1656055600000|2022-06-24 07:26:40|20841.3|20751.3|20840.8|20750.8|20843.8|20753.8|20839.2|20749.2|29
1656055610000|2022-06-24 07:26:50|20841.2|20751.2|20842|20752|20843.9|20753.9|20840.6|20750.6|33
1656055620000|2022-06-24 07:27:00|20842.2|20752.2|20834.6|20744.6|20845.1|20755.1|20831.5|20741.5|34
1656055630000|2022-06-24 07:27:10|20834.7|20744.7|20847.4|20757.4|20849.8|20759.8|20833.4|20743.4|36
1656055640000|2022-06-24 07:27:20|20846.7|20756.7|20839.5|20749.5|20847.8|20757.8|20835.3|20745.3|34
1656055650000|2022-06-24 07:27:30|20839.6|20749.6|20838.1|20748.1|20841.2|20751.2|20834.8|20744.8|34
1656055660000|2022-06-24 07:27:40|20838.5|20748.5|20844.8|20754.8|20848|20758|20838.2|20748.2|33
1656055670000|2022-06-24 07:27:50|20844.9|20754.9|20839.6|20749.6|20845.8|20755.8|20839.5|20749.5|33
1656055680000|2022-06-24 07:28:00|20839.3|20749.3|20839.8|20749.8|20842.4|20752.4|20838|20748|31
1656055690000|2022-06-24 07:28:10|20840.1|20750.1|20841.1|20751.1|20842.3|20752.3|20839.6|20749.6|29
1656055700000|2022-06-24 07:28:20|20841.4|20751.4|20844.2|20754.2|20847.3|20757.3|20840.9|20750.9|33
1656055710000|2022-06-24 07:28:30|20844.4|20754.4|20872.7|20782.7|20872.7|20782.7|20842.4|20752.4|33
1656055720000|2022-06-24 07:28:40|20875.7|20785.7|20889.5|20799.5|20900.5|20810.5|20875.7|20785.7|40
1656055730000|2022-06-24 07:28:50|20889.8|20799.8|20914.4|20824.4|20914.4|20824.4|20886.5|20796.5|37
1656055740000|2022-06-24 07:29:00|20913|20823|20894.8|20804.8|20914.6|20824.6|20894.1|20804.1|39
1656055750000|2022-06-24 07:29:10|20894.5|20804.5|20915.4|20825.4|20917.1|20827.1|20893.4|20803.4|37
1656055760000|2022-06-24 07:29:20|20916.9|20826.9|20912|20822|20916.9|20826.9|20907.8|20817.8|33
1656055770000|2022-06-24 07:29:30|20911.9|20821.9|20905.1|20815.1|20912.5|20822.5|20903.2|20813.2|36
1656055780000|2022-06-24 07:29:40|20905.8|20815.8|20897.9|20807.9|20905.8|20815.8|20893.2|20803.2|36
1656055790000|2022-06-24 07:29:50|20896.7|20806.7|20895.3|20805.3|20897.1|20807.1|20884.1|20794.1|36
1656055800000|2022-06-24 07:30:00|20894.7|20804.7|20920.1|20830.1|20920.1|20830.1|20890|20800|38
1656055810000|2022-06-24 07:30:10|20922.8|20832.8|20938.2|20848.2|20945.3|20855.3|20920.6|20830.6|39
1656055820000|2022-06-24 07:30:20|20937.2|20847.2|20935.9|20845.9|20941.2|20851.2|20930.6|20840.6|38
1656055830000|2022-06-24 07:30:30|20936.1|20846.1|20936.2|20846.2|20937.9|20847.9|20928.8|20838.8|35
1656055840000|2022-06-24 07:30:40|20934.9|20844.9|20936.1|20846.1|20936.4|20846.4|20933.4|20843.4|33
1656055850000|2022-06-24 07:30:50|20936.8|20846.8|20930.9|20840.9|20937.5|20847.5|20930|20840|31
1656055860000|2022-06-24 07:31:00|20928.6|20838.6|20935|20845|20935|20845|20925.6|20835.6|34
1656055870000|2022-06-24 07:31:10|20936.3|20846.3|20951.2|20861.2|20956|20866|20936.3|20846.3|38
1656055880000|2022-06-24 07:31:20|20949.8|20859.8|20936.2|20846.2|20956.2|20866.2|20935.4|20845.4|40
1656055890000|2022-06-24 07:31:30|20935.8|20845.8|20927.3|20837.3|20938.4|20848.4|20927.3|20837.3|36
1656055900000|2022-06-24 07:31:40|20925.8|20835.8|20938.7|20848.7|20939.2|20849.2|20925.8|20835.8|37
1656055910000|2022-06-24 07:31:50|20939.4|20849.4|20936.5|20846.5|20944.5|20854.5|20933.7|20843.7|34
1656055920000|2022-06-24 07:32:00|20936.1|20846.1|20931|20841|20936.1|20846.1|20927.8|20837.8|33
1656055930000|2022-06-24 07:32:10|20930.9|20840.9|20923.1|20833.1|20932.5|20842.5|20923.1|20833.1|31
1656055940000|2022-06-24 07:32:20|20922|20832|20928|20838|20931.1|20841.1|20921.2|20831.2|31
1656055950000|2022-06-24 07:32:30|20928.1|20838.1|20925.7|20835.7|20929|20839|20921.2|20831.2|30
1656055960000|2022-06-24 07:32:40|20927.7|20837.7|20937.9|20847.9|20938.5|20848.5|20925.5|20835.5|32
1656055970000|2022-06-24 07:32:50|20938.2|20848.2|20935.3|20845.3|20940.6|20850.6|20934.5|20844.5|30
1656055980000|2022-06-24 07:33:00|20935.2|20845.2|20923.8|20833.8|20935.4|20845.4|20923.3|20833.3|35
1656055990000|2022-06-24 07:33:10|20923.1|20833.1|20920.6|20830.6|20924.9|20834.9|20919.8|20829.8|29
1656056000000|2022-06-24 07:33:20|20926.8|20836.8|20920.7|20830.7|20928.1|20838.1|20919.6|20829.6|31
1656056010000|2022-06-24 07:33:30|20921.3|20831.3|20919.8|20829.8|20921.5|20831.5|20916.5|20826.5|36
1656056020000|2022-06-24 07:33:40|20919.6|20829.6|20916.4|20826.4|20919.9|20829.9|20915.9|20825.9|29
1656056030000|2022-06-24 07:33:50|20916.5|20826.5|20927.9|20837.9|20930.8|20840.8|20916.5|20826.5|33
1656056040000|2022-06-24 07:34:00|20931.5|20841.5|20941.8|20851.8|20943.1|20853.1|20931.5|20841.5|34
1656056050000|2022-06-24 07:34:10|20941.7|20851.7|20945.1|20855.1|20945.1|20855.1|20926.7|20836.7|37
1656056060000|2022-06-24 07:34:20|20945|20855|20952.1|20862.1|20954.3|20864.3|20941.4|20851.4|35
1656056070000|2022-06-24 07:34:30|20951.1|20861.1|20945.3|20855.3|20952.3|20862.3|20945.3|20855.3|33
1656056080000|2022-06-24 07:34:40|20945.1|20855.1|20956.2|20866.2|20956.2|20866.2|20943.8|20853.8|32
1656056090000|2022-06-24 07:34:50|20956.5|20866.5|20963.5|20873.5|20973|20883|20954.9|20864.9|38
1656056100000|2022-06-24 07:35:00|20962.8|20872.8|20954.3|20864.3|20963|20873|20952.6|20862.6|37
1656056110000|2022-06-24 07:35:10|20954.9|20864.9|20958.6|20868.6|20961.2|20871.2|20953.7|20863.7|32
1656056120000|2022-06-24 07:35:20|20958.8|20868.8|20956.4|20866.4|20961.1|20871.1|20956|20866|29
1656056130000|2022-06-24 07:35:30|20955.7|20865.7|20952.6|20862.6|20955.7|20865.7|20944.4|20854.4|33
1656056140000|2022-06-24 07:35:40|20954.5|20864.5|20953|20863|20957.8|20867.8|20947.4|20857.4|34
1656056150000|2022-06-24 07:35:50|20954.2|20864.2|20949.5|20859.5|20954.2|20864.2|20948.3|20858.3|34
1656056160000|2022-06-24 07:36:00|20949.8|20859.8|20943|20853|20952|20862|20943|20853|34
1656056170000|2022-06-24 07:36:10|20942.7|20852.7|20935|20845|20944.7|20854.7|20934.2|20844.2|33
1656056180000|2022-06-24 07:36:20|20935.2|20845.2|20935.7|20845.7|20940.6|20850.6|20932.5|20842.5|32
1656056190000|2022-06-24 07:36:30|20937.8|20847.8|20931.3|20841.3|20937.8|20847.8|20929.6|20839.6|35
1656056200000|2022-06-24 07:36:40|20931.4|20841.4|20935.2|20845.2|20936.2|20846.2|20929.8|20839.8|28
1656056210000|2022-06-24 07:36:50|20935|20845|20939.1|20849.1|20939.1|20849.1|20931.3|20841.3|34
1656056220000|2022-06-24 07:37:00|20940.3|20850.3|20933|20843|20942.5|20852.5|20933|20843|35
1656056230000|2022-06-24 07:37:10|20933.4|20843.4|20944.2|20854.2|20944.2|20854.2|20933.1|20843.1|32
1656056240000|2022-06-24 07:37:20|20945.5|20855.5|20943.7|20853.7|20948.5|20858.5|20942.4|20852.4|30
1656056250000|2022-06-24 07:37:30|20943.5|20853.5|20937.5|20847.5|20944|20854|20933.8|20843.8|33
1656056260000|2022-06-24 07:37:40|20938.1|20848.1|20946.2|20856.2|20946.7|20856.7|20935.5|20845.5|31
1656056270000|2022-06-24 07:37:50|20946|20856|20947|20857|20948|20858|20945.2|20855.2|31
1656056280000|2022-06-24 07:38:00|20946.1|20856.1|20943.9|20853.9|20946.6|20856.6|20943.7|20853.7|27
1656056290000|2022-06-24 07:38:10|20943.1|20853.1|20942|20852|20944.1|20854.1|20941.8|20851.8|29
1656056300000|2022-06-24 07:38:20|20941.8|20851.8|20943.4|20853.4|20945.8|20855.8|20941.8|20851.8|27
1656056310000|2022-06-24 07:38:30|20943.5|20853.5|20939.8|20849.8|20943.8|20853.8|20939.3|20849.3|32
1656056320000|2022-06-24 07:38:40|20938.8|20848.8|20932.2|20842.2|20941.4|20851.4|20930.5|20840.5|31
1656056330000|2022-06-24 07:38:50|20932.5|20842.5|20937.4|20847.4|20940.7|20850.7|20932.5|20842.5|35
1656056340000|2022-06-24 07:39:00|20937.7|20847.7|20937.1|20847.1|20938.8|20848.8|20934.9|20844.9|30
1656056350000|2022-06-24 07:39:10|20937.8|20847.8|20932.1|20842.1|20943.5|20853.5|20932.1|20842.1|32
1656056360000|2022-06-24 07:39:20|20932|20842|20935.2|20845.2|20935.2|20845.2|20932|20842|33
1656056370000|2022-06-24 07:39:30|20935.4|20845.4|20944.1|20854.1|20944.1|20854.1|20935.4|20845.4|30
1656056380000|2022-06-24 07:39:40|20943.5|20853.5|20940.7|20850.7|20943.5|20853.5|20939.1|20849.1|30
1656056390000|2022-06-24 07:39:50|20940.6|20850.6|20940.1|20850.1|20942.7|20852.7|20939.1|20849.1|29
1656056400000|2022-06-24 07:40:00|20940.2|20850.2|20940.2|20850.2|20944.1|20854.1|20939.9|20849.9|33
1656056410000|2022-06-24 07:40:10|20940.3|20850.3|20939.7|20849.7|20941.2|20851.2|20936.6|20846.6|33
1656056420000|2022-06-24 07:40:20|20938.4|20848.4|20939.9|20849.9|20940.9|20850.9|20934|20844|29
1656056430000|2022-06-24 07:40:30|20939|20849|20952.4|20862.4|20953.3|20863.3|20939|20849|33
1656056440000|2022-06-24 07:40:40|20951.8|20861.8|20952.6|20862.6|20952.6|20862.6|20949.6|20859.6|37
1656056450000|2022-06-24 07:40:50|20954.6|20864.6|20960.4|20870.4|20961.8|20871.8|20949.7|20859.7|30
1656056460000|2022-06-24 07:41:00|20959.6|20869.6|20956.1|20866.1|20960.6|20870.6|20953.8|20863.8|37
1656056470000|2022-06-24 07:41:10|20956.9|20866.9|20956.1|20866.1|20956.9|20866.9|20953.7|20863.7|29
1656056480000|2022-06-24 07:41:20|20955.8|20865.8|20956.4|20866.4|20957.4|20867.4|20955.3|20865.3|28
1656056490000|2022-06-24 07:41:30|20956.8|20866.8|20954.7|20864.7|20956.8|20866.8|20954.7|20864.7|21
1656056500000|2022-06-24 07:41:40|20954.6|20864.6|20963.5|20873.5|20965.6|20875.6|20954.6|20864.6|34
1656056510000|2022-06-24 07:41:50|20966.2|20876.2|20973.5|20883.5|20973.5|20883.5|20964.5|20874.5|34
1656056520000|2022-06-24 07:42:00|20973.2|20883.2|20967.7|20877.7|20973.2|20883.2|20964.6|20874.6|36
1656056530000|2022-06-24 07:42:10|20968.2|20878.2|20996.5|20906.5|20998.7|20908.7|20966.6|20876.6|39
1656056540000|2022-06-24 07:42:20|20996.6|20906.6|20988|20898|20999.2|20909.2|20988|20898|36
1656056550000|2022-06-24 07:42:30|20985.1|20895.1|20984.2|20894.2|20985.1|20895.1|20974.7|20884.7|33
1656056560000|2022-06-24 07:42:40|20983.7|20893.7|20981|20891|20985.9|20895.9|20978.6|20888.6|34
1656056570000|2022-06-24 07:42:50|20981.2|20891.2|20980.7|20890.7|20985.7|20895.7|20978.9|20888.9|33
1656056580000|2022-06-24 07:43:00|20979.6|20889.6|20978|20888|20982.1|20892.1|20975.6|20885.6|30
1656056590000|2022-06-24 07:43:10|20976.7|20886.7|20972.6|20882.6|20976.7|20886.7|20972.3|20882.3|34
1656056600000|2022-06-24 07:43:20|20973.9|20883.9|20969.1|20879.1|20974.3|20884.3|20967.1|20877.1|34
1656056610000|2022-06-24 07:43:30|20965.4|20875.4|20963.7|20873.7|20965.9|20875.9|20959.8|20869.8|30
1656056620000|2022-06-24 07:43:40|20963.6|20873.6|20965.1|20875.1|20966.1|20876.1|20963.6|20873.6|29
1656056630000|2022-06-24 07:43:50|20964.7|20874.7|20966.9|20876.9|20967.2|20877.2|20964.7|20874.7|21
1656056640000|2022-06-24 07:44:00|20966.7|20876.7|20961.4|20871.4|20967.2|20877.2|20961.4|20871.4|37
1656056650000|2022-06-24 07:44:10|20963.8|20873.8|20963.2|20873.2|20963.9|20873.9|20960.9|20870.9|29
1656056660000|2022-06-24 07:44:20|20962.7|20872.7|20962.5|20872.5|20964.9|20874.9|20961.8|20871.8|34
1656056670000|2022-06-24 07:44:30|20962.6|20872.6|20962.8|20872.8|20962.8|20872.8|20961.7|20871.7|25
1656056680000|2022-06-24 07:44:40|20962.6|20872.6|20963.1|20873.1|20963.9|20873.9|20961.7|20871.7|33
1656056690000|2022-06-24 07:44:50|20962.9|20872.9|20958.4|20868.4|20963.1|20873.1|20958.4|20868.4|36
1656056700000|2022-06-24 07:45:00|20959.2|20869.2|20968|20878|20972.2|20882.2|20959.2|20869.2|34
1656056710000|2022-06-24 07:45:10|20966.7|20876.7|20954.4|20864.4|20966.7|20876.7|20952.2|20862.2|35
1656056720000|2022-06-24 07:45:20|20955.5|20865.5|20954.5|20864.5|20955.5|20865.5|20952.9|20862.9|32
1656056730000|2022-06-24 07:45:30|20954.3|20864.3|20962|20872|20965.5|20875.5|20954.3|20864.3|34
1656056740000|2022-06-24 07:45:40|20961.9|20871.9|20962.3|20872.3|20964.3|20874.3|20960.5|20870.5|29
1656056750000|2022-06-24 07:45:50|20960.6|20870.6|20958|20868|20962.3|20872.3|20957|20867|33
1656056760000|2022-06-24 07:46:00|20957.9|20867.9|20962.1|20872.1|20962.1|20872.1|20957.8|20867.8|28
1656056770000|2022-06-24 07:46:10|20962|20872|20959.9|20869.9|20963.3|20873.3|20959.9|20869.9|29
1656056780000|2022-06-24 07:46:20|20959.4|20869.4|20960.3|20870.3|20961.3|20871.3|20958.7|20868.7|33
1656056790000|2022-06-24 07:46:30|20960.5|20870.5|20960.9|20870.9|20963.8|20873.8|20959.9|20869.9|30
1656056800000|2022-06-24 07:46:40|20961.2|20871.2|20963.2|20873.2|20964.6|20874.6|20960.3|20870.3|28
1656056810000|2022-06-24 07:46:50|20964.8|20874.8|20966.5|20876.5|20973.4|20883.4|20964.6|20874.6|34
1656056820000|2022-06-24 07:47:00|20969.7|20879.7|20971.8|20881.8|20971.8|20881.8|20965.1|20875.1|30
1656056830000|2022-06-24 07:47:10|20971|20881|20972.8|20882.8|20973.6|20883.6|20969.7|20879.7|30
1656056840000|2022-06-24 07:47:20|20973.3|20883.3|20976.4|20886.4|20979.5|20889.5|20972.7|20882.7|36
1656056850000|2022-06-24 07:47:30|20975.7|20885.7|20977|20887|20979|20889|20974.6|20884.6|33
1656056860000|2022-06-24 07:47:40|20978|20888|20978.6|20888.6|20982.6|20892.6|20976.6|20886.6|31
1656056870000|2022-06-24 07:47:50|20978.2|20888.2|20979.8|20889.8|20981.5|20891.5|20978.2|20888.2|32
1656056880000|2022-06-24 07:48:00|20979.9|20889.9|20982.6|20892.6|20984|20894|20978.6|20888.6|39
1656056890000|2022-06-24 07:48:10|20981.6|20891.6|20980.1|20890.1|20984.5|20894.5|20980.1|20890.1|31
1656056900000|2022-06-24 07:48:20|20979.8|20889.8|20974.3|20884.3|20979.8|20889.8|20973.3|20883.3|24
1656056910000|2022-06-24 07:48:30|20974.1|20884.1|20973.4|20883.4|20974.4|20884.4|20972.6|20882.6|21
1656056920000|2022-06-24 07:48:40|20973.6|20883.6|20967.6|20877.6|20974.2|20884.2|20967.6|20877.6|25
1656056930000|2022-06-24 07:48:50|20971.1|20881.1|20962.5|20872.5|20971.1|20881.1|20962.4|20872.4|25
1656056940000|2022-06-24 07:49:00|20962.9|20872.9|20961.2|20871.2|20962.9|20872.9|20960.1|20870.1|26
1656056950000|2022-06-24 07:49:10|20961.3|20871.3|20976.3|20886.3|20976.6|20886.6|20960.2|20870.2|32
1656056960000|2022-06-24 07:49:20|20977.1|20887.1|20966.6|20876.6|20977.9|20887.9|20966.6|20876.6|36
1656056970000|2022-06-24 07:49:30|20969.3|20879.3|20967|20877|20969.5|20879.5|20966.1|20876.1|29
1656056980000|2022-06-24 07:49:40|20967.2|20877.2|20968.6|20878.6|20971.7|20881.7|20967|20877|34
1656056990000|2022-06-24 07:49:50|20970.6|20880.6|20967|20877|20970.6|20880.6|20966.5|20876.5|26
1656057000000|2022-06-24 07:50:00|20967.1|20877.1|20961|20871|20967.9|20877.9|20960.6|20870.6|30
1656057010000|2022-06-24 07:50:10|20961.4|20871.4|20961|20871|20962.3|20872.3|20960.6|20870.6|26
1656057020000|2022-06-24 07:50:20|20960.3|20870.3|20965.7|20875.7|20967.2|20877.2|20960.3|20870.3|32
1656057030000|2022-06-24 07:50:30|20966|20876|20964|20874|20966.1|20876.1|20963.4|20873.4|27
1656057040000|2022-06-24 07:50:40|20963.9|20873.9|20964.9|20874.9|20965|20875|20962.2|20872.2|15
1656057050000|2022-06-24 07:50:50|20964.4|20874.4|20965.9|20875.9|20967.4|20877.4|20964.4|20874.4|27
1656057060000|2022-06-24 07:51:00|20966.2|20876.2|20962.3|20872.3|20966.4|20876.4|20961.2|20871.2|28
1656057070000|2022-06-24 07:51:10|20962.1|20872.1|20951.2|20861.2|20962.1|20872.1|20951.2|20861.2|35
1656057080000|2022-06-24 07:51:20|20951.5|20861.5|20947.9|20857.9|20951.8|20861.8|20945.5|20855.5|29
1656057090000|2022-06-24 07:51:30|20949.1|20859.1|20947.9|20857.9|20950.6|20860.6|20946.3|20856.3|30
1656057100000|2022-06-24 07:51:40|20948.3|20858.3|20947.3|20857.3|20949.2|20859.2|20946.4|20856.4|34
1656057110000|2022-06-24 07:51:50|20947.8|20857.8|20946.3|20856.3|20947.8|20857.8|20945.7|20855.7|20
1656057120000|2022-06-24 07:52:00|20946|20856|20941.6|20851.6|20946.2|20856.2|20941|20851|34
1656057130000|2022-06-24 07:52:10|20942.1|20852.1|20940.2|20850.2|20944.2|20854.2|20939.4|20849.4|34
1656057140000|2022-06-24 07:52:20|20940.3|20850.3|20929.9|20839.9|20940.6|20850.6|20929.9|20839.9|35
1656057150000|2022-06-24 07:52:30|20931.9|20841.9|20926.7|20836.7|20931.9|20841.9|20925.6|20835.6|30
1656057160000|2022-06-24 07:52:40|20927.7|20837.7|20924.2|20834.2|20928.7|20838.7|20923.4|20833.4|35
1656057170000|2022-06-24 07:52:50|20924.1|20834.1|20929.9|20839.9|20931.8|20841.8|20924.1|20834.1|34
1656057180000|2022-06-24 07:53:00|20930.5|20840.5|20930.7|20840.7|20932.4|20842.4|20927.9|20837.9|30
1656057190000|2022-06-24 07:53:10|20929|20839|20910|20820|20929.1|20839.1|20907.4|20817.4|28
1656057200000|2022-06-24 07:53:20|20909.9|20819.9|20921|20831|20922.5|20832.5|20909.1|20819.1|33
1656057210000|2022-06-24 07:53:30|20920.3|20830.3|20923.9|20833.9|20924.7|20834.7|20919.9|20829.9|32
1656057220000|2022-06-24 07:53:40|20924.6|20834.6|20925.4|20835.4|20927.1|20837.1|20923.7|20833.7|26
1656057230000|2022-06-24 07:53:50|20923.1|20833.1|20923.5|20833.5|20925.9|20835.9|20923.1|20833.1|31
1656057240000|2022-06-24 07:54:00|20925|20835|20916.2|20826.2|20927.2|20837.2|20915.8|20825.8|28
1656057250000|2022-06-24 07:54:10|20916.3|20826.3|20924.9|20834.9|20926.8|20836.8|20916.3|20826.3|31
1656057260000|2022-06-24 07:54:20|20925.3|20835.3|20925.9|20835.9|20928.4|20838.4|20923.3|20833.3|26
1656057270000|2022-06-24 07:54:30|20926.3|20836.3|20910.2|20820.2|20928.7|20838.7|20909.8|20819.8|31
1656057280000|2022-06-24 07:54:40|20909.6|20819.6|20900.9|20810.9|20909.6|20819.6|20896.9|20806.9|34
1656057290000|2022-06-24 07:54:50|20900.7|20810.7|20903.8|20813.8|20906.4|20816.4|20899.8|20809.8|32
1656057300000|2022-06-24 07:55:00|20904|20814|20905.9|20815.9|20905.9|20815.9|20902|20812|32
1656057310000|2022-06-24 07:55:10|20905.6|20815.6|20901.8|20811.8|20912.4|20822.4|20901.8|20811.8|36
1656057320000|2022-06-24 07:55:20|20903.1|20813.1|20902.3|20812.3|20903.8|20813.8|20901.3|20811.3|27
1656057330000|2022-06-24 07:55:30|20902.2|20812.2|20896|20806|20902.2|20812.2|20894.1|20804.1|29
1656057340000|2022-06-24 07:55:40|20897.2|20807.2|20902.9|20812.9|20903.6|20813.6|20897.1|20807.1|34
1656057350000|2022-06-24 07:55:50|20903|20813|20917.5|20827.5|20917.5|20827.5|20903|20813|34
1656057360000|2022-06-24 07:56:00|20916.2|20826.2|20912.9|20822.9|20917|20827|20912.1|20822.1|31
1656057370000|2022-06-24 07:56:10|20912.5|20822.5|20919.7|20829.7|20919.7|20829.7|20911.8|20821.8|25
1656057380000|2022-06-24 07:56:20|20920.6|20830.6|20922.4|20832.4|20924.8|20834.8|20920|20830|35
1656057390000|2022-06-24 07:56:30|20922.3|20832.3|20926.9|20836.9|20926.9|20836.9|20922.3|20832.3|20
1656057400000|2022-06-24 07:56:40|20928.5|20838.5|20949|20859|20949|20859|20928.5|20838.5|32
1656057410000|2022-06-24 07:56:50|20948.9|20858.9|20947|20857|20948.9|20858.9|20942.2|20852.2|30
1656057420000|2022-06-24 07:57:00|20946.7|20856.7|20945|20855|20948.3|20858.3|20944.9|20854.9|20
1656057430000|2022-06-24 07:57:10|20945.2|20855.2|20942.7|20852.7|20945.4|20855.4|20940|20850|34
1656057440000|2022-06-24 07:57:20|20942.9|20852.9|20945.5|20855.5|20945.5|20855.5|20942.4|20852.4|20
1656057450000|2022-06-24 07:57:30|20944.7|20854.7|20946.4|20856.4|20949.5|20859.5|20941.3|20851.3|23
1656057460000|2022-06-24 07:57:40|20946.7|20856.7|20988.9|20898.9|20990.4|20900.4|20944|20854|31
1656057470000|2022-06-24 07:57:50|20989.4|20899.4|20991.6|20901.6|20994.9|20904.9|20985|20895|37
1656057480000|2022-06-24 07:58:00|20991.4|20901.4|20973.3|20883.3|20991.4|20901.4|20973.2|20883.2|35
1656057490000|2022-06-24 07:58:10|20972.3|20882.3|20973.1|20883.1|20977.3|20887.3|20972.3|20882.3|35
1656057500000|2022-06-24 07:58:20|20974|20884|20976.5|20886.5|20978|20888|20965.6|20875.6|37
1656057510000|2022-06-24 07:58:30|20977.3|20887.3|20977.4|20887.4|20978.1|20888.1|20973.5|20883.5|30
1656057520000|2022-06-24 07:58:40|20975.6|20885.6|20976.4|20886.4|20976.7|20886.7|20973|20883|30
1656057530000|2022-06-24 07:58:50|20976.6|20886.6|20968.2|20878.2|20976.6|20886.6|20967|20877|34
1656057540000|2022-06-24 07:59:00|20967.7|20877.7|20967.9|20877.9|20968.8|20878.8|20966.6|20876.6|24
1656057550000|2022-06-24 07:59:10|20967.7|20877.7|20968.1|20878.1|20969.4|20879.4|20966.4|20876.4|28
1656057560000|2022-06-24 07:59:20|20968.2|20878.2|20963.9|20873.9|20969.3|20879.3|20960.3|20870.3|27
1656057570000|2022-06-24 07:59:30|20962.8|20872.8|20961.2|20871.2|20964.9|20874.9|20960.7|20870.7|31
1656057580000|2022-06-24 07:59:40|20961.7|20871.7|20954.9|20864.9|20962.5|20872.5|20954.9|20864.9|27
1656057590000|2022-06-24 07:59:50|20955|20865|20947.8|20857.8|20955|20865|20947.8|20857.8|28
1656057600000|2022-06-24 08:00:00|20946.9|20856.9|20948.4|20858.4|20949.9|20859.9|20946.9|20856.9|30
1656057610000|2022-06-24 08:00:10|20947.6|20857.6|20934.9|20844.9|20947.6|20857.6|20934.1|20844.1|32
1656057620000|2022-06-24 08:00:20|20935.1|20845.1|20935.2|20845.2|20936.8|20846.8|20935|20845|18
1656057630000|2022-06-24 08:00:30|20933.9|20843.9|20933.4|20843.4|20934.4|20844.4|20932.9|20842.9|20
1656057640000|2022-06-24 08:00:40|20932.9|20842.9|20932|20842|20933.5|20843.5|20931.3|20841.3|26
1656057650000|2022-06-24 08:00:50|20932.2|20842.2|20932.5|20842.5|20934|20844|20930.7|20840.7|25
1656057660000|2022-06-24 08:01:00|20932.1|20842.1|20936.1|20846.1|20940.3|20850.3|20932.1|20842.1|32
1656057670000|2022-06-24 08:01:10|20936.5|20846.5|20941.2|20851.2|20941.2|20851.2|20936.5|20846.5|32
1656057680000|2022-06-24 08:01:20|20941.6|20851.6|20951.8|20861.8|20953.4|20863.4|20940.9|20850.9|27
1656057690000|2022-06-24 08:01:30|20951.9|20861.9|20955|20865|20955.1|20865.1|20951.9|20861.9|22
1656057700000|2022-06-24 08:01:40|20954.1|20864.1|20953.4|20863.4|20954.7|20864.7|20952.8|20862.8|33
1656057710000|2022-06-24 08:01:50|20953.8|20863.8|20965|20875|20966.4|20876.4|20953.8|20863.8|33
1656057720000|2022-06-24 08:02:00|20964.9|20874.9|20964.1|20874.1|20970.1|20880.1|20963.5|20873.5|35
1656057730000|2022-06-24 08:02:10|20964|20874|20968.3|20878.3|20968.4|20878.4|20959.9|20869.9|30
1656057740000|2022-06-24 08:02:20|20967.5|20877.5|20969.9|20879.9|20970.2|20880.2|20966.7|20876.7|32
1656057750000|2022-06-24 08:02:30|20969.1|20879.1|20988.2|20898.2|20990.4|20900.4|20969.1|20879.1|37
1656057760000|2022-06-24 08:02:40|20988.4|20898.4|20995.1|20905.1|20995.2|20905.2|20988|20898|34
1656057770000|2022-06-24 08:02:50|20996.2|20906.2|20997.6|20907.6|21009.7|20919.7|20996.2|20906.2|34
1656057780000|2022-06-24 08:03:00|20998.7|20908.7|20998.3|20908.3|21002.6|20912.6|20994.8|20904.8|29
1656057790000|2022-06-24 08:03:10|20998.4|20908.4|20997.3|20907.3|21005.2|20915.2|20996.6|20906.6|33
1656057800000|2022-06-24 08:03:20|20997.6|20907.6|20994.8|20904.8|21003.7|20913.7|20994.8|20904.8|36
1656057810000|2022-06-24 08:03:30|20993.2|20903.2|20994.4|20904.4|20995.9|20905.9|20993.2|20903.2|28
1656057820000|2022-06-24 08:03:40|20994.5|20904.5|20993|20903|20995.2|20905.2|20992.7|20902.7|30
1656057830000|2022-06-24 08:03:50|20993.3|20903.3|21001.4|20911.4|21002.1|20912.1|20993.3|20903.3|37
1656057840000|2022-06-24 08:04:00|21003|20913|20997.3|20907.3|21003|20913|20997.1|20907.1|30
1656057850000|2022-06-24 08:04:10|20997.2|20907.2|20992.7|20902.7|20997.5|20907.5|20992.4|20902.4|30
1656057860000|2022-06-24 08:04:20|20991.8|20901.8|20997.8|20907.8|20999.1|20909.1|20991.8|20901.8|31
1656057870000|2022-06-24 08:04:30|20996.7|20906.7|20993.7|20903.7|20997.3|20907.3|20993|20903|31
1656057880000|2022-06-24 08:04:40|20993.1|20903.1|20988.7|20898.7|20993.9|20903.9|20987.2|20897.2|29
1656057890000|2022-06-24 08:04:50|20988.8|20898.8|20975.6|20885.6|20989.1|20899.1|20972.5|20882.5|38
1656057900000|2022-06-24 08:05:00|20976.2|20886.2|20968.2|20878.2|20976.8|20886.8|20967.5|20877.5|27
1656057910000|2022-06-24 08:05:10|20968.3|20878.3|20968.1|20878.1|20969.9|20879.9|20963|20873|35
1656057920000|2022-06-24 08:05:20|20967.5|20877.5|20969.5|20879.5|20977.7|20887.7|20965.4|20875.4|33
1656057930000|2022-06-24 08:05:30|20971.5|20881.5|20972.9|20882.9|20973.6|20883.6|20971.5|20881.5|18
1656057940000|2022-06-24 08:05:40|20972.7|20882.7|20974.1|20884.1|20975.2|20885.2|20971.1|20881.1|30
1656057950000|2022-06-24 08:05:50|20974.5|20884.5|20959.8|20869.8|20974.5|20884.5|20959.8|20869.8|27
1656057960000|2022-06-24 08:06:00|20958.5|20868.5|20958.6|20868.6|20960.8|20870.8|20957.1|20867.1|17
1656057970000|2022-06-24 08:06:10|20958.9|20868.9|20965.6|20875.6|20966.6|20876.6|20957.9|20867.9|33
1656057980000|2022-06-24 08:06:20|20965.8|20875.8|20963.9|20873.9|20965.8|20875.8|20963.7|20873.7|29
1656057990000|2022-06-24 08:06:30|20964.3|20874.3|20965.7|20875.7|20974.5|20884.5|20964.3|20874.3|30
1656058000000|2022-06-24 08:06:40|20965.8|20875.8|20964.6|20874.6|20965.8|20875.8|20963.7|20873.7|24
1656058010000|2022-06-24 08:06:50|20964.5|20874.5|20962.8|20872.8|20965|20875|20962.5|20872.5|29
1656058020000|2022-06-24 08:07:00|20962.9|20872.9|20964.2|20874.2|20964.7|20874.7|20962.9|20872.9|25
1656058030000|2022-06-24 08:07:10|20964.3|20874.3|20968.8|20878.8|20970.3|20880.3|20963.2|20873.2|28
1656058040000|2022-06-24 08:07:20|20968.3|20878.3|20971.2|20881.2|20971.2|20881.2|20968.3|20878.3|16
1656058050000|2022-06-24 08:07:30|20971.1|20881.1|20975.8|20885.8|20978.3|20888.3|20970.7|20880.7|23
1656058060000|2022-06-24 08:07:40|20976.5|20886.5|20972.9|20882.9|20977.3|20887.3|20970.9|20880.9|20
1656058070000|2022-06-24 08:07:50|20972.6|20882.6|20978.8|20888.8|20983.2|20893.2|20968.8|20878.8|26
1656058080000|2022-06-24 08:08:00|20978.9|20888.9|20993.6|20903.6|20998.6|20908.6|20978.8|20888.8|30
1656058090000|2022-06-24 08:08:10|20992.5|20902.5|21000.8|20910.8|21001.7|20911.7|20992.5|20902.5|34
1656058100000|2022-06-24 08:08:20|21000.5|20910.5|21000.5|20910.5|21002.4|20912.4|20998.7|20908.7|27
1656058110000|2022-06-24 08:08:30|21000.7|20910.7|20999.7|20909.7|21000.9|20910.9|20994.9|20904.9|29
1656058120000|2022-06-24 08:08:40|20998.4|20908.4|20996.5|20906.5|20999.9|20909.9|20995.9|20905.9|29
1656058130000|2022-06-24 08:08:50|20996.2|20906.2|20976.3|20886.3|20996.2|20906.2|20975.9|20885.9|29
1656058140000|2022-06-24 08:09:00|20976.6|20886.6|20976.2|20886.2|20977.9|20887.9|20973.6|20883.6|32
1656058150000|2022-06-24 08:09:10|20976.4|20886.4|20975.5|20885.5|20976.4|20886.4|20973.2|20883.2|27
1656058160000|2022-06-24 08:09:20|20974.3|20884.3|20992.2|20902.2|20992.2|20902.2|20974.3|20884.3|35
1656058170000|2022-06-24 08:09:30|20992.9|20902.9|20978.7|20888.7|20997|20907|20978.7|20888.7|33
1656058180000|2022-06-24 08:09:40|20979.6|20889.6|20985.7|20895.7|20985.7|20895.7|20972.4|20882.4|36
1656058190000|2022-06-24 08:09:50|20985.4|20895.4|20982.6|20892.6|20985.4|20895.4|20981.2|20891.2|30
1656058200000|2022-06-24 08:10:00|20984|20894|20988.9|20898.9|20988.9|20898.9|20982.5|20892.5|32
1656058210000|2022-06-24 08:10:10|20992|20902|20993.3|20903.3|20993.6|20903.6|20990.2|20900.2|29
1656058220000|2022-06-24 08:10:20|20991.8|20901.8|20992.9|20902.9|20993.1|20903.1|20991.8|20901.8|24
1656058230000|2022-06-24 08:10:30|20993.2|20903.2|20991.6|20901.6|20995.2|20905.2|20991.6|20901.6|29
1656058240000|2022-06-24 08:10:40|20991.9|20901.9|20983|20893|20991.9|20901.9|20982|20892|31
1656058250000|2022-06-24 08:10:50|20983.1|20893.1|20981.4|20891.4|20983.6|20893.6|20981.4|20891.4|20
1656058260000|2022-06-24 08:11:00|20981.3|20891.3|20976.3|20886.3|20985.5|20895.5|20976.3|20886.3|35
1656058270000|2022-06-24 08:11:10|20971.9|20881.9|20976.9|20886.9|20976.9|20886.9|20970.8|20880.8|28
1656058280000|2022-06-24 08:11:20|20976.8|20886.8|20980.8|20890.8|20981.2|20891.2|20976.8|20886.8|26
1656058290000|2022-06-24 08:11:30|20981.2|20891.2|20975.7|20885.7|20981.2|20891.2|20975.6|20885.6|31
1656058300000|2022-06-24 08:11:40|20976.6|20886.6|20976.8|20886.8|20977.9|20887.9|20975.8|20885.8|33
1656058310000|2022-06-24 08:11:50|20976.7|20886.7|20974.5|20884.5|20978.3|20888.3|20973.2|20883.2|19
1656058320000|2022-06-24 08:12:00|20974.4|20884.4|20975.7|20885.7|20977.8|20887.8|20972.2|20882.2|30
1656058330000|2022-06-24 08:12:10|20975.1|20885.1|20972.6|20882.6|20976.7|20886.7|20970.4|20880.4|32
1656058340000|2022-06-24 08:12:20|20971.8|20881.8|20969.1|20879.1|20971.8|20881.8|20968.8|20878.8|22
1656058350000|2022-06-24 08:12:30|20969|20879|20969.3|20879.3|20972.8|20882.8|20969|20879|23
1656058360000|2022-06-24 08:12:40|20968.8|20878.8|20971.8|20881.8|20971.8|20881.8|20968.8|20878.8|23
1656058370000|2022-06-24 08:12:50|20971.1|20881.1|20971.1|20881.1|20972.5|20882.5|20970.1|20880.1|25
1656058380000|2022-06-24 08:13:00|20970.2|20880.2|20969.7|20879.7|20971.4|20881.4|20966.3|20876.3|26
1656058390000|2022-06-24 08:13:10|20969.8|20879.8|20966.3|20876.3|20969.8|20879.8|20966|20876|24
1656058400000|2022-06-24 08:13:20|20967.5|20877.5|20971.4|20881.4|20971.5|20881.5|20967.5|20877.5|24
1656058410000|2022-06-24 08:13:30|20971.1|20881.1|20968.2|20878.2|20972|20882|20967.6|20877.6|23
1656058420000|2022-06-24 08:13:40|20968.1|20878.1|20969.1|20879.1|20969.1|20879.1|20967.9|20877.9|23
1656058430000|2022-06-24 08:13:50|20969.6|20879.6|20978.5|20888.5|20979.5|20889.5|20969.5|20879.5|31
1656058440000|2022-06-24 08:14:00|20978.3|20888.3|20974.4|20884.4|20978.7|20888.7|20973.6|20883.6|25
1656058450000|2022-06-24 08:14:10|20974.5|20884.5|20973.8|20883.8|20975.7|20885.7|20973.5|20883.5|26
1656058460000|2022-06-24 08:14:20|20973.9|20883.9|20970.4|20880.4|20974.4|20884.4|20970.2|20880.2|28
1656058470000|2022-06-24 08:14:30|20969.7|20879.7|20972.9|20882.9|20976.8|20886.8|20969.1|20879.1|25
1656058480000|2022-06-24 08:14:40|20972|20882|20972.6|20882.6|20972.6|20882.6|20971.1|20881.1|24
1656058490000|2022-06-24 08:14:50|20972.8|20882.8|20970.8|20880.8|20973|20883|20970.7|20880.7|23
1656058500000|2022-06-24 08:15:00|20970.7|20880.7|20971.9|20881.9|20974.3|20884.3|20968.4|20878.4|32
1656058510000|2022-06-24 08:15:10|20972.1|20882.1|20973.9|20883.9|20974.8|20884.8|20971.2|20881.2|28
1656058520000|2022-06-24 08:15:20|20974|20884|20990.7|20900.7|20992|20902|20973.1|20883.1|33
1656058530000|2022-06-24 08:15:30|20990.9|20900.9|20998.7|20908.7|21003.3|20913.3|20990.9|20900.9|26
1656058540000|2022-06-24 08:15:40|20998.6|20908.6|20999.8|20909.8|21007.5|20917.5|20998.6|20908.6|34
1656058550000|2022-06-24 08:15:50|20999.6|20909.6|20995.1|20905.1|21000.7|20910.7|20995.1|20905.1|28
1656058560000|2022-06-24 08:16:00|20994.7|20904.7|20992.5|20902.5|20997|20907|20991.6|20901.6|36
1656058570000|2022-06-24 08:16:10|20992.7|20902.7|20991.6|20901.6|20992.9|20902.9|20990.1|20900.1|24
1656058580000|2022-06-24 08:16:20|20991.8|20901.8|20991.4|20901.4|20992.3|20902.3|20989.8|20899.8|29
1656058590000|2022-06-24 08:16:30|20991.3|20901.3|20993.8|20903.8|20994.8|20904.8|20989.9|20899.9|30
1656058600000|2022-06-24 08:16:40|20994.5|20904.5|20994.2|20904.2|20994.6|20904.6|20992.8|20902.8|29
1656058610000|2022-06-24 08:16:50|20993.9|20903.9|20993.4|20903.4|20994|20904|20993.3|20903.3|24
1656058620000|2022-06-24 08:17:00|20993.5|20903.5|20998.3|20908.3|20998.3|20908.3|20993.5|20903.5|28
1656058630000|2022-06-24 08:17:10|20997.1|20907.1|21000.7|20910.7|21001.8|20911.8|20997.1|20907.1|30
1656058640000|2022-06-24 08:17:20|21000.8|20910.8|21001.1|20911.1|21002.7|20912.7|21000.4|20910.4|31
1656058650000|2022-06-24 08:17:30|21001.9|20911.9|21008.8|20918.8|21008.9|20918.9|21000.8|20910.8|29
1656058660000|2022-06-24 08:17:40|21007.1|20917.1|21007.6|20917.6|21010.2|20920.2|21007|20917|16
1656058670000|2022-06-24 08:17:50|21009.1|20919.1|21026.6|20936.6|21028.5|20938.5|21007.6|20917.6|30
1656058680000|2022-06-24 08:18:00|21027.4|20937.4|21021|20931|21030.5|20940.5|21020.2|20930.2|34
1656058690000|2022-06-24 08:18:10|21021.5|20931.5|21020|20930|21021.9|20931.9|21018.7|20928.7|29
1656058700000|2022-06-24 08:18:20|21017.6|20927.6|21015.1|20925.1|21017.8|20927.8|21010.7|20920.7|34
1656058710000|2022-06-24 08:18:30|21013.8|20923.8|21016|20926|21018.3|20928.3|21013.3|20923.3|34
1656058720000|2022-06-24 08:18:40|21016.2|20926.2|21012.6|20922.6|21017.9|20927.9|21012.6|20922.6|29
1656058730000|2022-06-24 08:18:50|21013|20923|21014.4|20924.4|21014.4|20924.4|21011|20921|32
1656058740000|2022-06-24 08:19:00|21014.3|20924.3|21009.2|20919.2|21014.3|20924.3|21008.5|20918.5|31
1656058750000|2022-06-24 08:19:10|21009.3|20919.3|21013.8|20923.8|21016.2|20926.2|21008.2|20918.2|25
1656058760000|2022-06-24 08:19:20|21013.2|20923.2|21021|20931|21023|20933|21013.2|20923.2|31
1656058770000|2022-06-24 08:19:30|21021.2|20931.2|21015.1|20925.1|21021.7|20931.7|21014.7|20924.7|31
1656058780000|2022-06-24 08:19:40|21015.4|20925.4|21013.3|20923.3|21017.4|20927.4|21013|20923|32
1656058790000|2022-06-24 08:19:50|21013.1|20923.1|21010.2|20920.2|21013.1|20923.1|21009|20919|33
1656058800000|2022-06-24 08:20:00|21010.1|20920.1|21016.4|20926.4|21017|20927|21010|20920|27
1656058810000|2022-06-24 08:20:10|21017.1|20927.1|21015|20925|21017.1|20927.1|21014.9|20924.9|29
1656058820000|2022-06-24 08:20:20|21014.6|20924.6|21010|20920|21015.4|20925.4|21009.6|20919.6|29
1656058830000|2022-06-24 08:20:30|21010.4|20920.4|21008.7|20918.7|21011.3|20921.3|21008.7|20918.7|30
1656058840000|2022-06-24 08:20:40|21008.6|20918.6|21009|20919|21009.3|20919.3|21006.8|20916.8|32
1656058850000|2022-06-24 08:20:50|21009.2|20919.2|21011|20921|21014.8|20924.8|21008.3|20918.3|27
1656058860000|2022-06-24 08:21:00|21011.3|20921.3|21006.5|20916.5|21011.5|20921.5|21006.3|20916.3|31
1656058870000|2022-06-24 08:21:10|21007.1|20917.1|20998.6|20908.6|21007.1|20917.1|20996.5|20906.5|30
1656058880000|2022-06-24 08:21:20|20998.4|20908.4|20999|20909|21002.2|20912.2|20997.4|20907.4|26
1656058890000|2022-06-24 08:21:30|20999.4|20909.4|20996.1|20906.1|20999.4|20909.4|20995.5|20905.5|30
1656058900000|2022-06-24 08:21:40|20998.5|20908.5|21000.1|20910.1|21003.1|20913.1|20998|20908|36
1656058910000|2022-06-24 08:21:50|21000.5|20910.5|20999.9|20909.9|21001.2|20911.2|20999.3|20909.3|28
1656058920000|2022-06-24 08:22:00|21000|20910|20999.9|20909.9|21000.3|20910.3|20996.8|20906.8|24
1656058930000|2022-06-24 08:22:10|21000.1|20910.1|20998|20908|21007.1|20917.1|20996.8|20906.8|31
1656058940000|2022-06-24 08:22:20|20996.8|20906.8|20997.6|20907.6|20999.4|20909.4|20993.1|20903.1|26
1656058950000|2022-06-24 08:22:30|20997.5|20907.5|20971.3|20881.3|20997.5|20907.5|20970|20880|35
1656058960000|2022-06-24 08:22:40|20971.4|20881.4|20968.5|20878.5|20971.4|20881.4|20962.1|20872.1|36
1656058970000|2022-06-24 08:22:50|20968.3|20878.3|20961.6|20871.6|20969.9|20879.9|20961.6|20871.6|28
1656058980000|2022-06-24 08:23:00|20960.8|20870.8|20965.5|20875.5|20967.6|20877.6|20960.8|20870.8|33
1656058990000|2022-06-24 08:23:10|20965.3|20875.3|20962.3|20872.3|20965.9|20875.9|20961.1|20871.1|29
1656059000000|2022-06-24 08:23:20|20962|20872|20953.6|20863.6|20962|20872|20950.2|20860.2|36
1656059010000|2022-06-24 08:23:30|20954.9|20864.9|20955.8|20865.8|20955.8|20865.8|20954.1|20864.1|31
1656059020000|2022-06-24 08:23:40|20955.5|20865.5|20953.5|20863.5|20958.9|20868.9|20951.6|20861.6|32
1656059030000|2022-06-24 08:23:50|20953.4|20863.4|20951.7|20861.7|20953.8|20863.8|20949.4|20859.4|29
1656059040000|2022-06-24 08:24:00|20951.8|20861.8|20949.6|20859.6|20952.5|20862.5|20949.6|20859.6|27
1656059050000|2022-06-24 08:24:10|20950.4|20860.4|20943.5|20853.5|20950.9|20860.9|20943.5|20853.5|24
1656059060000|2022-06-24 08:24:20|20943.6|20853.6|20943.9|20853.9|20945.7|20855.7|20942.3|20852.3|33
1656059070000|2022-06-24 08:24:30|20946.2|20856.2|20943.1|20853.1|20946.2|20856.2|20942.2|20852.2|32
1656059080000|2022-06-24 08:24:40|20943|20853|20938.6|20848.6|20945|20855|20938.2|20848.2|30
1656059090000|2022-06-24 08:24:50|20938.3|20848.3|20943.8|20853.8|20945.1|20855.1|20938.3|20848.3|29
1656059100000|2022-06-24 08:25:00|20943.7|20853.7|20939.3|20849.3|20944|20854|20938.8|20848.8|28
1656059110000|2022-06-24 08:25:10|20939.2|20849.2|20942.3|20852.3|20942.5|20852.5|20937.7|20847.7|28
1656059120000|2022-06-24 08:25:20|20941.9|20851.9|20944.7|20854.7|20945.5|20855.5|20940.9|20850.9|28
1656059130000|2022-06-24 08:25:30|20944.3|20854.3|20945|20855|20947.1|20857.1|20944.1|20854.1|30
1656059140000|2022-06-24 08:25:40|20944.6|20854.6|20943.4|20853.4|20945.9|20855.9|20942.8|20852.8|25
1656059150000|2022-06-24 08:25:50|20943.2|20853.2|20941.3|20851.3|20943.8|20853.8|20940.5|20850.5|27
1656059160000|2022-06-24 08:26:00|20941.2|20851.2|20948.4|20858.4|20948.4|20858.4|20940|20850|32
1656059170000|2022-06-24 08:26:10|20948.6|20858.6|20945.7|20855.7|20950.1|20860.1|20944.3|20854.3|30
1656059180000|2022-06-24 08:26:20|20945.6|20855.6|20947.7|20857.7|20947.7|20857.7|20943.3|20853.3|25
1656059190000|2022-06-24 08:26:30|20947.8|20857.8|20947.9|20857.9|20949.1|20859.1|20946.8|20856.8|27
1656059200000|2022-06-24 08:26:40|20948|20858|20948|20858|20949|20859|20947.5|20857.5|27
1656059210000|2022-06-24 08:26:50|20947.7|20857.7|20948|20858|20948.8|20858.8|20947.6|20857.6|26
1656059220000|2022-06-24 08:27:00|20947.9|20857.9|20947.7|20857.7|20949.8|20859.8|20946.7|20856.7|30
1656059230000|2022-06-24 08:27:10|20946.5|20856.5|20950.6|20860.6|20952.3|20862.3|20946.5|20856.5|31
1656059240000|2022-06-24 08:27:20|20950.7|20860.7|20956.5|20866.5|20956.5|20866.5|20950.7|20860.7|27
1656059250000|2022-06-24 08:27:30|20956.6|20866.6|20965.6|20875.6|20970.1|20880.1|20955.5|20865.5|32
1656059260000|2022-06-24 08:27:40|20965.4|20875.4|20965.1|20875.1|20967.2|20877.2|20964.9|20874.9|29
1656059270000|2022-06-24 08:27:50|20965|20875|20963.1|20873.1|20966.1|20876.1|20962.8|20872.8|28
1656059280000|2022-06-24 08:28:00|20963.2|20873.2|20967.7|20877.7|20967.8|20877.8|20961.3|20871.3|29
1656059290000|2022-06-24 08:28:10|20968.1|20878.1|20980|20890|20982.6|20892.6|20968.1|20878.1|34
1656059300000|2022-06-24 08:28:20|20979.2|20889.2|20982.4|20892.4|20982.4|20892.4|20969.2|20879.2|35
1656059310000|2022-06-24 08:28:30|20982.5|20892.5|20976.2|20886.2|20983.4|20893.4|20976.1|20886.1|31
1656059320000|2022-06-24 08:28:40|20976.4|20886.4|20978.5|20888.5|20979.1|20889.1|20975.1|20885.1|31
1656059330000|2022-06-24 08:28:50|20978.7|20888.7|20969.9|20879.9|20979.5|20889.5|20969.9|20879.9|31
1656059340000|2022-06-24 08:29:00|20969.6|20879.6|20972.1|20882.1|20974.5|20884.5|20966.2|20876.2|33
1656059350000|2022-06-24 08:29:10|20971.8|20881.8|20970.9|20880.9|20972.3|20882.3|20968.6|20878.6|35
1656059360000|2022-06-24 08:29:20|20971.4|20881.4|20972|20882|20972.6|20882.6|20970.4|20880.4|27
1656059370000|2022-06-24 08:29:30|20971.5|20881.5|20964.8|20874.8|20971.8|20881.8|20963.2|20873.2|22
1656059380000|2022-06-24 08:29:40|20964.9|20874.9|20963.1|20873.1|20966.2|20876.2|20960.9|20870.9|27
1656059390000|2022-06-24 08:29:50|20963.3|20873.3|20974|20884|20974.3|20884.3|20963.1|20873.1|35
1656059400000|2022-06-24 08:30:00|20974.2|20884.2|20970.5|20880.5|20976.2|20886.2|20970.5|20880.5|34
1656059410000|2022-06-24 08:30:10|20970.3|20880.3|20963.1|20873.1|20971.1|20881.1|20961.1|20871.1|34
1656059420000|2022-06-24 08:30:20|20962.5|20872.5|20955.5|20865.5|20965|20875|20955.1|20865.1|28
1656059430000|2022-06-24 08:30:30|20955.2|20865.2|20956.1|20866.1|20957.8|20867.8|20955.2|20865.2|24
1656059440000|2022-06-24 08:30:40|20956.2|20866.2|20953.3|20863.3|20956.4|20866.4|20953.1|20863.1|27
1656059450000|2022-06-24 08:30:50|20953.2|20863.2|20955.3|20865.3|20956.4|20866.4|20952.8|20862.8|25
1656059460000|2022-06-24 08:31:00|20954.9|20864.9|20958.2|20868.2|20959.1|20869.1|20954.4|20864.4|32
1656059470000|2022-06-24 08:31:10|20958.1|20868.1|20956.4|20866.4|20961.3|20871.3|20956.4|20866.4|34
1656059480000|2022-06-24 08:31:20|20956.5|20866.5|20954.6|20864.6|20956.5|20866.5|20953.4|20863.4|28
1656059490000|2022-06-24 08:31:30|20954.4|20864.4|20956.3|20866.3|20956.3|20866.3|20953.1|20863.1|28
1656059500000|2022-06-24 08:31:40|20956.8|20866.8|20968.4|20878.4|20968.9|20878.9|20956.8|20866.8|36
1656059510000|2022-06-24 08:31:50|20968.3|20878.3|20971.6|20881.6|20971.6|20881.6|20967.3|20877.3|21
1656059520000|2022-06-24 08:32:00|20974.2|20884.2|20978.9|20888.9|20981.5|20891.5|20974.2|20884.2|33
1656059530000|2022-06-24 08:32:10|20979.2|20889.2|20975.3|20885.3|20982.7|20892.7|20975.3|20885.3|34
1656059540000|2022-06-24 08:32:20|20974.1|20884.1|20965.3|20875.3|20974.1|20884.1|20964.5|20874.5|31
1656059550000|2022-06-24 08:32:30|20965.5|20875.5|20969.5|20879.5|20972.1|20882.1|20963.1|20873.1|36
1656059560000|2022-06-24 08:32:40|20969.7|20879.7|20976.6|20886.6|20977.3|20887.3|20969.6|20879.6|30
1656059570000|2022-06-24 08:32:50|20976.5|20886.5|20978|20888|20978.7|20888.7|20975.9|20885.9|35
1656059580000|2022-06-24 08:33:00|20978.3|20888.3|20980.8|20890.8|20980.9|20890.9|20978.1|20888.1|27
1656059590000|2022-06-24 08:33:10|20980.2|20890.2|20980.5|20890.5|20981.5|20891.5|20978.8|20888.8|29
1656059600000|2022-06-24 08:33:20|20980.1|20890.1|20984|20894|20984|20894|20979.5|20889.5|26
1656059610000|2022-06-24 08:33:30|20984.3|20894.3|20984.8|20894.8|20990.3|20900.3|20984.3|20894.3|34
1656059620000|2022-06-24 08:33:40|20984.7|20894.7|20987.7|20897.7|20987.9|20897.9|20984.7|20894.7|28
1656059630000|2022-06-24 08:33:50|20988.1|20898.1|20992.4|20902.4|20996.9|20906.9|20988.1|20898.1|33
1656059640000|2022-06-24 08:34:00|20993.2|20903.2|20993.4|20903.4|20995.4|20905.4|20989.8|20899.8|34
1656059650000|2022-06-24 08:34:10|20996.1|20906.1|21004.6|20914.6|21007.9|20917.9|20995.9|20905.9|31
1656059660000|2022-06-24 08:34:20|21005.5|20915.5|20992.3|20902.3|21005.5|20915.5|20990.1|20900.1|32
1656059670000|2022-06-24 08:34:30|20992.4|20902.4|21007.9|20917.9|21009.7|20919.7|20991.5|20901.5|31
1656059680000|2022-06-24 08:34:40|21007.6|20917.6|21015.8|20925.8|21017.4|20927.4|21007.6|20917.6|34
1656059690000|2022-06-24 08:34:50|21016.3|20926.3|21023.2|20933.2|21023.2|20933.2|21016.1|20926.1|30
1656059700000|2022-06-24 08:35:00|21024.6|20934.6|21081.1|20991.1|21094|21004|21024.6|20934.6|34
1656059710000|2022-06-24 08:35:10|21080.7|20990.7|21066.1|20976.1|21081.2|20991.2|21062|20972|37
1656059720000|2022-06-24 08:35:20|21066.7|20976.7|21057.1|20967.1|21070.7|20980.7|21055.3|20965.3|37
1656059730000|2022-06-24 08:35:30|21057.2|20967.2|21062.8|20972.8|21063.7|20973.7|21052.4|20962.4|31
1656059740000|2022-06-24 08:35:40|21061.8|20971.8|21045.9|20955.9|21064.6|20974.6|21045.7|20955.7|36
1656059750000|2022-06-24 08:35:50|21046|20956|21038.1|20948.1|21046|20956|21038.1|20948.1|35
1656059760000|2022-06-24 08:36:00|21038.3|20948.3|21039.3|20949.3|21040.6|20950.6|21037.5|20947.5|25
1656059770000|2022-06-24 08:36:10|21039.7|20949.7|21052.6|20962.6|21061.5|20971.5|21039.4|20949.4|38
1656059780000|2022-06-24 08:36:20|21052.5|20962.5|21049.2|20959.2|21052.5|20962.5|21043.1|20953.1|29
1656059790000|2022-06-24 08:36:30|21049.3|20959.3|21048.8|20958.8|21056.5|20966.5|21048.1|20958.1|35
1656059800000|2022-06-24 08:36:40|21048.9|20958.9|21048.5|20958.5|21050.1|20960.1|21048|20958|32
1656059810000|2022-06-24 08:36:50|21048.9|20958.9|21053.7|20963.7|21053.9|20963.9|21048.5|20958.5|28
1656059820000|2022-06-24 08:37:00|21054|20964|21056.6|20966.6|21061.7|20971.7|21053.2|20963.2|32
1656059830000|2022-06-24 08:37:10|21054.9|20964.9|21053.3|20963.3|21056.2|20966.2|21052|20962|33
1656059840000|2022-06-24 08:37:20|21053|20963|21036.4|20946.4|21054.8|20964.8|21036.4|20946.4|32
1656059850000|2022-06-24 08:37:30|21036.5|20946.5|21044|20954|21044.5|20954.5|21036.5|20946.5|34
1656059860000|2022-06-24 08:37:40|21044.1|20954.1|21047.1|20957.1|21047.4|20957.4|21041.9|20951.9|37
1656059870000|2022-06-24 08:37:50|21046.9|20956.9|21036.4|20946.4|21048.1|20958.1|21035.5|20945.5|28
1656059880000|2022-06-24 08:38:00|21035|20945|21031.7|20941.7|21035.6|20945.6|21031.3|20941.3|25
1656059890000|2022-06-24 08:38:10|21031.6|20941.6|21043.8|20953.8|21047.9|20957.9|21031.6|20941.6|34
1656059900000|2022-06-24 08:38:20|21043.4|20953.4|21034.6|20944.6|21043.8|20953.8|21034.4|20944.4|30
1656059910000|2022-06-24 08:38:30|21034.7|20944.7|21036.9|20946.9|21037.9|20947.9|21031.9|20941.9|32
1656059920000|2022-06-24 08:38:40|21037|20947|21031.7|20941.7|21037.4|20947.4|21030|20940|26
1656059930000|2022-06-24 08:38:50|21031.4|20941.4|21034.8|20944.8|21036.6|20946.6|21030.4|20940.4|31
1656059940000|2022-06-24 08:39:00|21035.2|20945.2|21032.9|20942.9|21035.2|20945.2|21030|20940|36
1656059950000|2022-06-24 08:39:10|21033.2|20943.2|21045.6|20955.6|21045.6|20955.6|21031.6|20941.6|37
1656059960000|2022-06-24 08:39:20|21045.9|20955.9|21051.2|20961.2|21056.5|20966.5|21045.9|20955.9|37
1656059970000|2022-06-24 08:39:30|21050.4|20960.4|21047.7|20957.7|21050.4|20960.4|21039.6|20949.6|35
1656059980000|2022-06-24 08:39:40|21047.1|20957.1|21050|20960|21050.2|20960.2|21043.1|20953.1|35
1656059990000|2022-06-24 08:39:50|21050.8|20960.8|21050.6|20960.6|21060.1|20970.1|21050.6|20960.6|30
1656060000000|2022-06-24 08:40:00|21050.3|20960.3|21053|20963|21059.1|20969.1|21047.2|20957.2|39
1656060010000|2022-06-24 08:40:10|21052.8|20962.8|21053.5|20963.5|21055|20965|21045.5|20955.5|29
1656060020000|2022-06-24 08:40:20|21054.3|20964.3|21049|20959|21054.3|20964.3|21045.4|20955.4|33
1656060030000|2022-06-24 08:40:30|21048.7|20958.7|21051.1|20961.1|21052.5|20962.5|21048.4|20958.4|28
1656060040000|2022-06-24 08:40:40|21051.5|20961.5|21049.2|20959.2|21051.7|20961.7|21047.1|20957.1|26
1656060050000|2022-06-24 08:40:50|21049.1|20959.1|21043.3|20953.3|21049.1|20959.1|21043.3|20953.3|33
1656060060000|2022-06-24 08:41:00|21043.4|20953.4|21041.5|20951.5|21043.6|20953.6|21041.3|20951.3|26
1656060070000|2022-06-24 08:41:10|21041.4|20951.4|21041.5|20951.5|21045.3|20955.3|21040.6|20950.6|32
1656060080000|2022-06-24 08:41:20|21042.6|20952.6|21035.1|20945.1|21042.6|20952.6|21034.8|20944.8|29
1656060090000|2022-06-24 08:41:30|21035|20945|21034.1|20944.1|21036.2|20946.2|21033.8|20943.8|27
1656060100000|2022-06-24 08:41:40|21034.3|20944.3|21036|20946|21037.1|20947.1|21034|20944|21
1656060110000|2022-06-24 08:41:50|21035.7|20945.7|21033.7|20943.7|21035.9|20945.9|21033.7|20943.7|23
1656060120000|2022-06-24 08:42:00|21033.4|20943.4|21034.4|20944.4|21035.1|20945.1|21033.4|20943.4|24
1656060130000|2022-06-24 08:42:10|21034.5|20944.5|21036.7|20946.7|21038.5|20948.5|21030.9|20940.9|28
1656060140000|2022-06-24 08:42:20|21035.7|20945.7|21041.2|20951.2|21043.1|20953.1|21035.2|20945.2|26
1656060150000|2022-06-24 08:42:30|21040.9|20950.9|21041.7|20951.7|21042.8|20952.8|21039.7|20949.7|34
1656060160000|2022-06-24 08:42:40|21041.8|20951.8|21041.4|20951.4|21042.5|20952.5|21039|20949|30
1656060170000|2022-06-24 08:42:50|21041.7|20951.7|21047.2|20957.2|21048.5|20958.5|21041.4|20951.4|31
1656060180000|2022-06-24 08:43:00|21047.7|20957.7|21042.7|20952.7|21051|20961|21042.7|20952.7|38
1656060190000|2022-06-24 08:43:10|21042.6|20952.6|21041.9|20951.9|21045.6|20955.6|21041.5|20951.5|32
1656060200000|2022-06-24 08:43:20|21041.8|20951.8|21051|20961|21051|20961|21041.5|20951.5|31
1656060210000|2022-06-24 08:43:30|21050.8|20960.8|21051.6|20961.6|21053.6|20963.6|21050.4|20960.4|31
1656060220000|2022-06-24 08:43:40|21052.4|20962.4|21052.1|20962.1|21052.9|20962.9|21051.8|20961.8|27
1656060230000|2022-06-24 08:43:50|21052.4|20962.4|21048.9|20958.9|21052.6|20962.6|21047.3|20957.3|25
1656060240000|2022-06-24 08:44:00|21049.2|20959.2|21050.8|20960.8|21053.6|20963.6|21048.7|20958.7|30
1656060250000|2022-06-24 08:44:10|21051.2|20961.2|21039|20949|21051.9|20961.9|21039|20949|30
1656060260000|2022-06-24 08:44:20|21038.7|20948.7|21039.6|20949.6|21040.4|20950.4|21037.9|20947.9|26
1656060270000|2022-06-24 08:44:30|21038.7|20948.7|21039.9|20949.9|21040.1|20950.1|21038.7|20948.7|6
1656060280000|2022-06-24 08:44:40|21039.6|20949.6|21038.8|20948.8|21040|20950|21037.5|20947.5|12
1656060290000|2022-06-24 08:44:50|21038.7|20948.7|21039.3|20949.3|21039.3|20949.3|21038.1|20948.1|16
1656060300000|2022-06-24 08:45:00|21039.2|20949.2|21039|20949|21042.8|20952.8|21039|20949|28
1656060310000|2022-06-24 08:45:10|21038.5|20948.5|21038.7|20948.7|21041|20951|21035.6|20945.6|31
1656060320000|2022-06-24 08:45:20|21038.9|20948.9|21039|20949|21039.6|20949.6|21037.8|20947.8|33
1656060330000|2022-06-24 08:45:30|21039.1|20949.1|21037.6|20947.6|21040.9|20950.9|21037.5|20947.5|27
1656060340000|2022-06-24 08:45:40|21038.4|20948.4|21035.9|20945.9|21038.4|20948.4|21034.2|20944.2|30
1656060350000|2022-06-24 08:45:50|21036|20946|21038|20948|21040.3|20950.3|21034.9|20944.9|34
1656060360000|2022-06-24 08:46:00|21037.7|20947.7|21034.3|20944.3|21038.3|20948.3|21034.3|20944.3|28
1656060370000|2022-06-24 08:46:10|21035.1|20945.1|21038.7|20948.7|21038.7|20948.7|21032.9|20942.9|27
1656060380000|2022-06-24 08:46:20|21039.4|20949.4|21038|20948|21039.4|20949.4|21037.5|20947.5|31
1656060390000|2022-06-24 08:46:30|21037.1|20947.1|21040.8|20950.8|21040.8|20950.8|21035.4|20945.4|25
1656060400000|2022-06-24 08:46:40|21041|20951|21064.9|20974.9|21064.9|20974.9|21041|20951|32
1656060410000|2022-06-24 08:46:50|21065.1|20975.1|21061.3|20971.3|21068.7|20978.7|21061.3|20971.3|35
1656060420000|2022-06-24 08:47:00|21061.4|20971.4|21072.9|20982.9|21072.9|20982.9|21061.4|20971.4|36
1656060430000|2022-06-24 08:47:10|21068.5|20978.5|21076.8|20986.8|21090.7|21000.7|21068.5|20978.5|39
1656060440000|2022-06-24 08:47:20|21077.2|20987.2|21078.8|20988.8|21079.5|20989.5|21072.3|20982.3|34
1656060450000|2022-06-24 08:47:30|21080.4|20990.4|21072.8|20982.8|21081.6|20991.6|21072.3|20982.3|35
1656060460000|2022-06-24 08:47:40|21072.7|20982.7|21079.1|20989.1|21080.7|20990.7|21068.8|20978.8|32
1656060470000|2022-06-24 08:47:50|21079.3|20989.3|21083.3|20993.3|21084.9|20994.9|21079.3|20989.3|32
1656060480000|2022-06-24 08:48:00|21083.5|20993.5|21087.1|20997.1|21095.7|21005.7|21083.5|20993.5|34
1656060490000|2022-06-24 08:48:10|21087|20997|21079.3|20989.3|21090.2|21000.2|21079.2|20989.2|37
1656060500000|2022-06-24 08:48:20|21078.7|20988.7|21077.3|20987.3|21079|20989|21075.6|20985.6|34
1656060510000|2022-06-24 08:48:30|21077.2|20987.2|21079.5|20989.5|21081.1|20991.1|21075.5|20985.5|30
1656060520000|2022-06-24 08:48:40|21079.4|20989.4|21074.7|20984.7|21079.4|20989.4|21074.6|20984.6|31
1656060530000|2022-06-24 08:48:50|21075.8|20985.8|21072.2|20982.2|21076|20986|21071.9|20981.9|26
1656060540000|2022-06-24 08:49:00|21072|20982|21073.1|20983.1|21073.8|20983.8|21069.5|20979.5|32
1656060550000|2022-06-24 08:49:10|21073.3|20983.3|21072.5|20982.5|21074.1|20984.1|21071.5|20981.5|32
1656060560000|2022-06-24 08:49:20|21072.6|20982.6|21069.8|20979.8|21073.2|20983.2|21069|20979|23
1656060570000|2022-06-24 08:49:30|21068|20978|21070.6|20980.6|21071.7|20981.7|21068|20978|24
1656060580000|2022-06-24 08:49:40|21071.1|20981.1|21067.3|20977.3|21071.6|20981.6|21067.3|20977.3|25
1656060590000|2022-06-24 08:49:50|21062.9|20972.9|21063.2|20973.2|21063.2|20973.2|21058.6|20968.6|29
1656060600000|2022-06-24 08:50:00|21063.5|20973.5|21063.1|20973.1|21063.5|20973.5|21059.7|20969.7|29
1656060610000|2022-06-24 08:50:10|21061.4|20971.4|21066.3|20976.3|21066.3|20976.3|21061.4|20971.4|29
1656060620000|2022-06-24 08:50:20|21066.4|20976.4|21070.5|20980.5|21070.8|20980.8|21063.4|20973.4|32
1656060630000|2022-06-24 08:50:30|21069.7|20979.7|21068.2|20978.2|21070.5|20980.5|21068|20978|29
1656060640000|2022-06-24 08:50:40|21068.3|20978.3|21069.6|20979.6|21070.3|20980.3|21064.6|20974.6|32
1656060650000|2022-06-24 08:50:50|21069.3|20979.3|21068.8|20978.8|21072.3|20982.3|21068.8|20978.8|27
1656060660000|2022-06-24 08:51:00|21068.7|20978.7|21066.2|20976.2|21069.1|20979.1|21065.8|20975.8|15
1656060670000|2022-06-24 08:51:10|21066.4|20976.4|21053.8|20963.8|21068.6|20978.6|21053.7|20963.7|29
1656060680000|2022-06-24 08:51:20|21053.9|20963.9|21051.6|20961.6|21053.9|20963.9|21048.7|20958.7|29
1656060690000|2022-06-24 08:51:30|21051.7|20961.7|21051.4|20961.4|21054.2|20964.2|21051.2|20961.2|32
1656060700000|2022-06-24 08:51:40|21051.6|20961.6|21056.5|20966.5|21057.3|20967.3|21051.5|20961.5|29
1656060710000|2022-06-24 08:51:50|21056.2|20966.2|21055.1|20965.1|21056.8|20966.8|21054|20964|27
1656060720000|2022-06-24 08:52:00|21055.9|20965.9|21055.8|20965.8|21057.8|20967.8|21055.5|20965.5|27
1656060730000|2022-06-24 08:52:10|21055.1|20965.1|21055.3|20965.3|21056.1|20966.1|21054.8|20964.8|28
1656060740000|2022-06-24 08:52:20|21054.8|20964.8|21055.2|20965.2|21055.5|20965.5|21054.7|20964.7|16
1656060750000|2022-06-24 08:52:30|21054.9|20964.9|21057.4|20967.4|21059.2|20969.2|21054.2|20964.2|32
1656060760000|2022-06-24 08:52:40|21057.3|20967.3|21058.3|20968.3|21059.4|20969.4|21057.3|20967.3|23
1656060770000|2022-06-24 08:52:50|21058.2|20968.2|21065.3|20975.3|21065.3|20975.3|21057.5|20967.5|34
1656060780000|2022-06-24 08:53:00|21062.9|20972.9|21067.3|20977.3|21072.9|20982.9|21062.9|20972.9|26
1656060790000|2022-06-24 08:53:10|21068.1|20978.1|21075|20985|21075.2|20985.2|21068.1|20978.1|29
1656060800000|2022-06-24 08:53:20|21074.6|20984.6|21079.6|20989.6|21079.9|20989.9|21072.6|20982.6|30
1656060810000|2022-06-24 08:53:30|21078.4|20988.4|21076.5|20986.5|21078.8|20988.8|21074.3|20984.3|31
1656060820000|2022-06-24 08:53:40|21076.4|20986.4|21086.6|20996.6|21086.6|20996.6|21076.3|20986.3|34
1656060830000|2022-06-24 08:53:50|21085.2|20995.2|21084.5|20994.5|21090.8|21000.8|21083.3|20993.3|32
1656060840000|2022-06-24 08:54:00|21084.6|20994.6|21085.7|20995.7|21089.3|20999.3|21083.7|20993.7|29
1656060850000|2022-06-24 08:54:10|21085.4|20995.4|21085.5|20995.5|21089.3|20999.3|21084.9|20994.9|21
1656060860000|2022-06-24 08:54:20|21085.7|20995.7|21085.4|20995.4|21088.5|20998.5|21085|20995|11
1656060870000|2022-06-24 08:54:30|21085.2|20995.2|21088.1|20998.1|21088.8|20998.8|21085|20995|25
1656060880000|2022-06-24 08:54:40|21088|20998|21087.7|20997.7|21088.3|20998.3|21082.7|20992.7|29
1656060890000|2022-06-24 08:54:50|21087.6|20997.6|21081.7|20991.7|21087.6|20997.6|21081.1|20991.1|25
1656060900000|2022-06-24 08:55:00|21081.8|20991.8|21079.9|20989.9|21081.9|20991.9|21079.7|20989.7|14
1656060910000|2022-06-24 08:55:10|21078.8|20988.8|21083.2|20993.2|21086.7|20996.7|21078.8|20988.8|28
1656060920000|2022-06-24 08:55:20|21083.5|20993.5|21084.8|20994.8|21088.5|20998.5|21083.3|20993.3|27
1656060930000|2022-06-24 08:55:30|21084|20994|21088.4|20998.4|21088.4|20998.4|21082.4|20992.4|29
1656060940000|2022-06-24 08:55:40|21087.5|20997.5|21088.2|20998.2|21090.6|21000.6|21084.1|20994.1|31
1656060950000|2022-06-24 08:55:50|21089.3|20999.3|21089.8|20999.8|21090|21000|21087.8|20997.8|27
1656060960000|2022-06-24 08:56:00|21090.2|21000.2|21088.9|20998.9|21092.3|21002.3|21088|20998|33
1656060970000|2022-06-24 08:56:10|21089|20999|21088.7|20998.7|21091.5|21001.5|21085.9|20995.9|30
1656060980000|2022-06-24 08:56:20|21089.8|20999.8|21091.6|21001.6|21091.6|21001.6|21086.8|20996.8|24
1656060990000|2022-06-24 08:56:30|21092.6|21002.6|21093.4|21003.4|21095.1|21005.1|21091.6|21001.6|21
1656061000000|2022-06-24 08:56:40|21093.3|21003.3|21094.6|21004.6|21095.7|21005.7|21092.2|21002.2|31
1656061010000|2022-06-24 08:56:50|21094.2|21004.2|21093.8|21003.8|21094.4|21004.4|21093.4|21003.4|23
1656061020000|2022-06-24 08:57:00|21093.9|21003.9|21088.7|20998.7|21094.3|21004.3|21088.7|20998.7|30
1656061030000|2022-06-24 08:57:10|21089.2|20999.2|21093.5|21003.5|21093.5|21003.5|21088.1|20998.1|25
1656061040000|2022-06-24 08:57:20|21093.8|21003.8|21093.2|21003.2|21094.5|21004.5|21092.4|21002.4|29
1656061050000|2022-06-24 08:57:30|21093.1|21003.1|21115.4|21025.4|21120|21030|21093.1|21003.1|36
1656061060000|2022-06-24 08:57:40|21115.8|21025.8|21113.2|21023.2|21116.6|21026.6|21110.3|21020.3|38
1656061070000|2022-06-24 08:57:50|21112.5|21022.5|21102.1|21012.1|21113.4|21023.4|21100.3|21010.3|36
1656061080000|2022-06-24 08:58:00|21102.3|21012.3|21093.6|21003.6|21102.3|21012.3|21092.6|21002.6|29
1656061090000|2022-06-24 08:58:10|21093.8|21003.8|21084.1|20994.1|21093.8|21003.8|21084.1|20994.1|28
1656061100000|2022-06-24 08:58:20|21084.8|20994.8|21083.5|20993.5|21085.2|20995.2|21080.3|20990.3|32
1656061110000|2022-06-24 08:58:30|21083.4|20993.4|21081.4|20991.4|21083.4|20993.4|21081.1|20991.1|26
1656061120000|2022-06-24 08:58:40|21081.5|20991.5|21078.9|20988.9|21081.5|20991.5|21078.6|20988.6|27
1656061130000|2022-06-24 08:58:50|21078.1|20988.1|21076.7|20986.7|21079.2|20989.2|21076.5|20986.5|26
1656061140000|2022-06-24 08:59:00|21077.1|20987.1|21075|20985|21079|20989|21075|20985|26
1656061150000|2022-06-24 08:59:10|21074.5|20984.5|21079.6|20989.6|21082.3|20992.3|21074.5|20984.5|31
1656061160000|2022-06-24 08:59:20|21080.1|20990.1|21077.2|20987.2|21081.3|20991.3|21076|20986|25
1656061170000|2022-06-24 08:59:30|21077.4|20987.4|21081.8|20991.8|21081.8|20991.8|21076.6|20986.6|25
1656061180000|2022-06-24 08:59:40|21080.3|20990.3|21084.1|20994.1|21085.1|20995.1|21080.3|20990.3|27
1656061190000|2022-06-24 08:59:50|21084.3|20994.3|21084.9|20994.9|21085.2|20995.2|21082.8|20992.8|31
1656061200000|2022-06-24 09:00:00|21085|20995|21087.1|20997.1|21088|20998|21083.4|20993.4|32
1656061210000|2022-06-24 09:00:10|21085.7|20995.7|21080.2|20990.2|21085.7|20995.7|21079.2|20989.2|24
1656061220000|2022-06-24 09:00:20|21080.6|20990.6|21080.8|20990.8|21080.9|20990.9|21080.3|20990.3|12
1656061230000|2022-06-24 09:00:30|21080.6|20990.6|21088.6|20998.6|21089.2|20999.2|21080.6|20990.6|32
1656061240000|2022-06-24 09:00:40|21088.2|20998.2|21088.7|20998.7|21091.3|21001.3|21087.5|20997.5|33
1656061250000|2022-06-24 09:00:50|21088.1|20998.1|21084.9|20994.9|21090.5|21000.5|21084.9|20994.9|33
1656061260000|2022-06-24 09:01:00|21083.1|20993.1|21089.3|20999.3|21092.3|21002.3|21082.9|20992.9|31
1656061270000|2022-06-24 09:01:10|21089.5|20999.5|21097.8|21007.8|21098.4|21008.4|21088.9|20998.9|32
1656061280000|2022-06-24 09:01:20|21097.3|21007.3|21094.5|21004.5|21097.3|21007.3|21093.9|21003.9|30
1656061290000|2022-06-24 09:01:30|21094.4|21004.4|21101|21011|21101.2|21011.2|21094.4|21004.4|36
1656061300000|2022-06-24 09:01:40|21101.3|21011.3|21101.3|21011.3|21104.7|21014.7|21101.1|21011.1|23
1656061310000|2022-06-24 09:01:50|21100.8|21010.8|21104|21014|21104.6|21014.6|21100.6|21010.6|26
1656061320000|2022-06-24 09:02:00|21104.6|21014.6|21099.9|21009.9|21106|21016|21097.8|21007.8|29
1656061330000|2022-06-24 09:02:10|21100.5|21010.5|21099.2|21009.2|21101.3|21011.3|21098.8|21008.8|27
1656061340000|2022-06-24 09:02:20|21099.3|21009.3|21103.8|21013.8|21105.9|21015.9|21098|21008|32
1656061350000|2022-06-24 09:02:30|21103.9|21013.9|21100.3|21010.3|21106.8|21016.8|21099.9|21009.9|32
1656061360000|2022-06-24 09:02:40|21101.3|21011.3|21104.3|21014.3|21107.9|21017.9|21099.4|21009.4|26
1656061370000|2022-06-24 09:02:50|21105.5|21015.5|21106.9|21016.9|21107.4|21017.4|21105.2|21015.2|28
1656061380000|2022-06-24 09:03:00|21106.5|21016.5|21104.8|21014.8|21111.4|21021.4|21102.2|21012.2|27
1656061390000|2022-06-24 09:03:10|21104.7|21014.7|21104.9|21014.9|21105.8|21015.8|21103.8|21013.8|32
1656061400000|2022-06-24 09:03:20|21104.4|21014.4|21101.8|21011.8|21104.9|21014.9|21100.8|21010.8|27
1656061410000|2022-06-24 09:03:30|21098.7|21008.7|21099.8|21009.8|21100.6|21010.6|21097.2|21007.2|31
1656061420000|2022-06-24 09:03:40|21104.4|21014.4|21102.6|21012.6|21108|21018|21101.6|21011.6|30
1656061430000|2022-06-24 09:03:50|21102.9|21012.9|21105.2|21015.2|21105.7|21015.7|21102.9|21012.9|22
1656061440000|2022-06-24 09:04:00|21104.8|21014.8|21095.6|21005.6|21104.8|21014.8|21094.2|21004.2|27
1656061450000|2022-06-24 09:04:10|21095.7|21005.7|21095.4|21005.4|21095.7|21005.7|21093.3|21003.3|28
1656061460000|2022-06-24 09:04:20|21094.3|21004.3|21093.1|21003.1|21095|21005|21091.9|21001.9|24
1656061470000|2022-06-24 09:04:30|21092.9|21002.9|21094.3|21004.3|21096.3|21006.3|21092.8|21002.8|27
1656061480000|2022-06-24 09:04:40|21094.5|21004.5|21095.6|21005.6|21096.9|21006.9|21094.5|21004.5|25
1656061490000|2022-06-24 09:04:50|21095.5|21005.5|21093.5|21003.5|21095.5|21005.5|21093.5|21003.5|20
1656061500000|2022-06-24 09:05:00|21093.3|21003.3|21089.4|20999.4|21093.3|21003.3|21089.4|20999.4|21
1656061510000|2022-06-24 09:05:10|21089.3|20999.3|21081.3|20991.3|21089.3|20999.3|21081|20991|24
1656061520000|2022-06-24 09:05:20|21081.4|20991.4|21075|20985|21081.5|20991.5|21075|20985|21
1656061530000|2022-06-24 09:05:30|21074.8|20984.8|21076.3|20986.3|21077.4|20987.4|21074.8|20984.8|24
1656061540000|2022-06-24 09:05:40|21076.8|20986.8|21068.9|20978.9|21076.9|20986.9|21068.1|20978.1|28
1656061550000|2022-06-24 09:05:50|21068.8|20978.8|21071|20981|21071.1|20981.1|21068.8|20978.8|31
1656061560000|2022-06-24 09:06:00|21071.7|20981.7|21071.6|20981.6|21072.3|20982.3|21071.2|20981.2|20
1656061570000|2022-06-24 09:06:10|21071.7|20981.7|21076.8|20986.8|21078.1|20988.1|21071.7|20981.7|34
1656061580000|2022-06-24 09:06:20|21076.7|20986.7|21070.2|20980.2|21077|20987|21070.2|20980.2|29
1656061590000|2022-06-24 09:06:30|21070.3|20980.3|21072.2|20982.2|21072.5|20982.5|21070.3|20980.3|24
1656061600000|2022-06-24 09:06:40|21071.7|20981.7|21073.5|20983.5|21076.4|20986.4|21070.6|20980.6|33
1656061610000|2022-06-24 09:06:50|21073.2|20983.2|21071.9|20981.9|21074.5|20984.5|21071.8|20981.8|26
1656061620000|2022-06-24 09:07:00|21071.8|20981.8|21072.8|20982.8|21072.8|20982.8|21071.3|20981.3|21
1656061630000|2022-06-24 09:07:10|21072.2|20982.2|21072.9|20982.9|21074.1|20984.1|21072.2|20982.2|20
1656061640000|2022-06-24 09:07:20|21073|20983|21080.9|20990.9|21084.3|20994.3|21073|20983|35
1656061650000|2022-06-24 09:07:30|21080.6|20990.6|21079.7|20989.7|21081.2|20991.2|21078.1|20988.1|28
1656061660000|2022-06-24 09:07:40|21079.6|20989.6|21080.7|20990.7|21081.8|20991.8|21077.4|20987.4|24
1656061670000|2022-06-24 09:07:50|21079.7|20989.7|21083.4|20993.4|21083.4|20993.4|21075.7|20985.7|29
1656061680000|2022-06-24 09:08:00|21083.1|20993.1|21084.9|20994.9|21085.4|20995.4|21083.1|20993.1|25
1656061690000|2022-06-24 09:08:10|21085.7|20995.7|21084.1|20994.1|21085.7|20995.7|21083.4|20993.4|26
1656061700000|2022-06-24 09:08:20|21084.2|20994.2|21077.6|20987.6|21084.2|20994.2|21077.6|20987.6|20
1656061710000|2022-06-24 09:08:30|21078.7|20988.7|21079.7|20989.7|21079.7|20989.7|21075.3|20985.3|30
1656061720000|2022-06-24 09:08:40|21079.4|20989.4|21082.1|20992.1|21083.9|20993.9|21078.5|20988.5|28
1656061730000|2022-06-24 09:08:50|21081.8|20991.8|21079|20989|21082.3|20992.3|21078.1|20988.1|22
1656061740000|2022-06-24 09:09:00|21079.2|20989.2|21081.1|20991.1|21081.1|20991.1|21078|20988|15
1656061750000|2022-06-24 09:09:10|21080.4|20990.4|21086.3|20996.3|21086.7|20996.7|21080.4|20990.4|27
1656061760000|2022-06-24 09:09:20|21087.6|20997.6|21084.3|20994.3|21088.9|20998.9|21082.4|20992.4|30
1656061770000|2022-06-24 09:09:30|21084.4|20994.4|21087.6|20997.6|21087.6|20997.6|21084|20994|25
1656061780000|2022-06-24 09:09:40|21087.8|20997.8|21086.2|20996.2|21087.8|20997.8|21085.5|20995.5|26
1656061790000|2022-06-24 09:09:50|21086.4|20996.4|21086.1|20996.1|21086.9|20996.9|21086.1|20996.1|12
1656061800000|2022-06-24 09:10:00|21086.4|20996.4|21088.7|20998.7|21088.7|20998.7|21085.6|20995.6|25
1656061810000|2022-06-24 09:10:10|21088.2|20998.2|21094.5|21004.5|21096.9|21006.9|21088|20998|30
1656061820000|2022-06-24 09:10:20|21094.6|21004.6|21091.7|21001.7|21094.7|21004.7|21091.2|21001.2|28
1656061830000|2022-06-24 09:10:30|21091.3|21001.3|21095|21005|21096.3|21006.3|21090.9|21000.9|24
1656061840000|2022-06-24 09:10:40|21094.9|21004.9|21091.2|21001.2|21096|21006|21091.2|21001.2|25
1656061850000|2022-06-24 09:10:50|21091.5|21001.5|21086.7|20996.7|21091.5|21001.5|21086.5|20996.5|25
1656061860000|2022-06-24 09:11:00|21086.5|20996.5|21084.7|20994.7|21087.2|20997.2|21084.3|20994.3|26
1656061870000|2022-06-24 09:11:10|21084.6|20994.6|21071.6|20981.6|21085.1|20995.1|21070.7|20980.7|29
1656061880000|2022-06-24 09:11:20|21071.7|20981.7|21068.8|20978.8|21071.7|20981.7|21068|20978|36
1656061890000|2022-06-24 09:11:30|21068.9|20978.9|21069.5|20979.5|21072.7|20982.7|21066.8|20976.8|30
1656061900000|2022-06-24 09:11:40|21069.9|20979.9|21069.6|20979.6|21070.7|20980.7|21065.9|20975.9|29
1656061910000|2022-06-24 09:11:50|21068.9|20978.9|21068|20978|21069.8|20979.8|21065.8|20975.8|27
1656061920000|2022-06-24 09:12:00|21067|20977|21063.4|20973.4|21067.8|20977.8|21060.9|20970.9|30
1656061930000|2022-06-24 09:12:10|21063.7|20973.7|21065.3|20975.3|21065.7|20975.7|21062.1|20972.1|31
1656061940000|2022-06-24 09:12:20|21064.8|20974.8|21064.9|20974.9|21069.2|20979.2|21062.7|20972.7|30
1656061950000|2022-06-24 09:12:30|21064.8|20974.8|21065.3|20975.3|21067.9|20977.9|21064.2|20974.2|35
1656061960000|2022-06-24 09:12:40|21065.6|20975.6|21066.3|20976.3|21068.2|20978.2|21065.6|20975.6|28
1656061970000|2022-06-24 09:12:50|21066.2|20976.2|21072|20982|21072|20982|21065.9|20975.9|31
1656061980000|2022-06-24 09:13:00|21071.4|20981.4|21070.9|20980.9|21072.5|20982.5|21070.7|20980.7|25
1656061990000|2022-06-24 09:13:10|21070.8|20980.8|21070.8|20980.8|21071.3|20981.3|21070.8|20980.8|8
1656062000000|2022-06-24 09:13:20|21071.9|20981.9|21072.3|20982.3|21073.4|20983.4|21071.5|20981.5|23
1656062010000|2022-06-24 09:13:30|21072.5|20982.5|21072.7|20982.7|21073.7|20983.7|21072.1|20982.1|17
1656062020000|2022-06-24 09:13:40|21072.2|20982.2|21076.2|20986.2|21076.2|20986.2|21071.8|20981.8|24
1656062030000|2022-06-24 09:13:50|21077|20987|21080.1|20990.1|21080.9|20990.9|21074.7|20984.7|34
1656062040000|2022-06-24 09:14:00|21080.2|20990.2|21070.7|20980.7|21080.5|20990.5|21070.7|20980.7|33
1656062050000|2022-06-24 09:14:10|21070.9|20980.9|21076.2|20986.2|21079.3|20989.3|21070.2|20980.2|32
1656062060000|2022-06-24 09:14:20|21076.8|20986.8|21078.7|20988.7|21080.3|20990.3|21076.7|20986.7|30
1656062070000|2022-06-24 09:14:30|21078.3|20988.3|21078.7|20988.7|21079.3|20989.3|21077.4|20987.4|25
1656062080000|2022-06-24 09:14:40|21079.7|20989.7|21069.3|20979.3|21081.3|20991.3|21068.4|20978.4|34
1656062090000|2022-06-24 09:14:50|21069.2|20979.2|21069|20979|21069.9|20979.9|21068.4|20978.4|18
1656062100000|2022-06-24 09:15:00|21069.3|20979.3|21072.2|20982.2|21072.2|20982.2|21068.6|20978.6|22
1656062110000|2022-06-24 09:15:10|21074.2|20984.2|21068.2|20978.2|21074.2|20984.2|21068|20978|22
1656062120000|2022-06-24 09:15:20|21067.9|20977.9|21063.2|20973.2|21069.2|20979.2|21061.4|20971.4|30
1656062130000|2022-06-24 09:15:30|21063.7|20973.7|21056.5|20966.5|21065.1|20975.1|21056.5|20966.5|31
1656062140000|2022-06-24 09:15:40|21056.9|20966.9|21038.7|20948.7|21057.2|20967.2|21036.7|20946.7|33
1656062150000|2022-06-24 09:15:50|21039.4|20949.4|21043.4|20953.4|21045.5|20955.5|21038.9|20948.9|32
1656062160000|2022-06-24 09:16:00|21042.9|20952.9|21038|20948|21043.6|20953.6|21037.4|20947.4|33
1656062170000|2022-06-24 09:16:10|21038.1|20948.1|21037|20947|21039.8|20949.8|21034.7|20944.7|29
1656062180000|2022-06-24 09:16:20|21036.6|20946.6|21040.9|20950.9|21041.2|20951.2|21036.6|20946.6|25
1656062190000|2022-06-24 09:16:30|21040.8|20950.8|21038.9|20948.9|21040.8|20950.8|21036.2|20946.2|30
1656062200000|2022-06-24 09:16:40|21038.8|20948.8|21031.3|20941.3|21039.5|20949.5|21029.4|20939.4|30
1656062210000|2022-06-24 09:16:50|21028.3|20938.3|21030.1|20940.1|21030.7|20940.7|21025.9|20935.9|32
1656062220000|2022-06-24 09:17:00|21030.3|20940.3|21044.3|20954.3|21044.3|20954.3|21030.1|20940.1|34
1656062230000|2022-06-24 09:17:10|21044.4|20954.4|21039.5|20949.5|21045|20955|21036.5|20946.5|35
1656062240000|2022-06-24 09:17:20|21039.9|20949.9|21039.3|20949.3|21040.7|20950.7|21038.4|20948.4|30
1656062250000|2022-06-24 09:17:30|21039.7|20949.7|21042.3|20952.3|21044.6|20954.6|21038.5|20948.5|30
1656062260000|2022-06-24 09:17:40|21039.8|20949.8|21040.9|20950.9|21042.6|20952.6|21038.4|20948.4|28
1656062270000|2022-06-24 09:17:50|21041.1|20951.1|21036.4|20946.4|21041.1|20951.1|21033.7|20943.7|24
1656062280000|2022-06-24 09:18:00|21036.7|20946.7|21035.5|20945.5|21037.5|20947.5|21033.8|20943.8|29
1656062290000|2022-06-24 09:18:10|21037.1|20947.1|21033.5|20943.5|21037.3|20947.3|21032.7|20942.7|30
1656062300000|2022-06-24 09:18:20|21033.9|20943.9|21034.2|20944.2|21037.9|20947.9|21033.1|20943.1|27
1656062310000|2022-06-24 09:18:30|21034|20944|21019.4|20929.4|21034|20944|21019.4|20929.4|35
1656062320000|2022-06-24 09:18:40|21018|20928|21018.4|20928.4|21019.8|20929.8|21009.1|20919.1|36
1656062330000|2022-06-24 09:18:50|21019.3|20929.3|21018|20928|21019.3|20929.3|21017.2|20927.2|26
1656062340000|2022-06-24 09:19:00|21018.3|20928.3|21024.3|20934.3|21025.2|20935.2|21016.4|20926.4|36
1656062350000|2022-06-24 09:19:10|21024.2|20934.2|21024|20934|21025.6|20935.6|21023.2|20933.2|35
1656062360000|2022-06-24 09:19:20|21024.2|20934.2|21015.5|20925.5|21025.4|20935.4|21013.9|20923.9|34
1656062370000|2022-06-24 09:19:30|21015|20925|21018.1|20928.1|21020.3|20930.3|21013.6|20923.6|28
1656062380000|2022-06-24 09:19:40|21018|20928|21017.7|20927.7|21018.9|20928.9|21017.6|20927.6|24
1656062390000|2022-06-24 09:19:50|21018.1|20928.1|21017.8|20927.8|21020.4|20930.4|21017.2|20927.2|17
1656062400000|2022-06-24 09:20:00|21017.7|20927.7|21021.3|20931.3|21022.3|20932.3|21017.7|20927.7|35
1656062410000|2022-06-24 09:20:10|21021.4|20931.4|21019.9|20929.9|21022.2|20932.2|21017.9|20927.9|25
1656062420000|2022-06-24 09:20:20|21020.4|20930.4|21023.6|20933.6|21024|20934|21018.4|20928.4|33
1656062430000|2022-06-24 09:20:30|21023.8|20933.8|21020.5|20930.5|21024|20934|21020.5|20930.5|23
1656062440000|2022-06-24 09:20:40|21021.2|20931.2|21017.1|20927.1|21021.9|20931.9|21015.9|20925.9|27
1656062450000|2022-06-24 09:20:50|21017.5|20927.5|21020.2|20930.2|21021.1|20931.1|21016.9|20926.9|25
1656062460000|2022-06-24 09:21:00|21020.3|20930.3|21020.1|20930.1|21020.6|20930.6|21019.5|20929.5|18
1656062470000|2022-06-24 09:21:10|21020.2|20930.2|21016.1|20926.1|21020.6|20930.6|21015.7|20925.7|28
1656062480000|2022-06-24 09:21:20|21017.9|20927.9|21016.8|20926.8|21017.9|20927.9|21014.7|20924.7|21
1656062490000|2022-06-24 09:21:30|21017.4|20927.4|21020.3|20930.3|21020.3|20930.3|21015.9|20925.9|27
1656062500000|2022-06-24 09:21:40|21021.3|20931.3|21010.4|20920.4|21022.5|20932.5|21009.9|20919.9|32
1656062510000|2022-06-24 09:21:50|21009.8|20919.8|21010.8|20920.8|21012.5|20922.5|21008.8|20918.8|29
1656062520000|2022-06-24 09:22:00|21011|20921|21017.1|20927.1|21018.9|20928.9|21010.6|20920.6|27
1656062530000|2022-06-24 09:22:10|21017|20927|21014.9|20924.9|21017.2|20927.2|21014.8|20924.8|25
1656062540000|2022-06-24 09:22:20|21015.1|20925.1|21016.2|20926.2|21016.4|20926.4|21014.5|20924.5|25
1656062550000|2022-06-24 09:22:30|21016.5|20926.5|21024.9|20934.9|21024.9|20934.9|21016.5|20926.5|30
1656062560000|2022-06-24 09:22:40|21025.1|20935.1|21025.8|20935.8|21025.8|20935.8|21022.8|20932.8|27
1656062570000|2022-06-24 09:22:50|21025.4|20935.4|21026.5|20936.5|21026.8|20936.8|21025.1|20935.1|26
1656062580000|2022-06-24 09:23:00|21025.9|20935.9|21026.5|20936.5|21027|20937|21024.7|20934.7|22
1656062590000|2022-06-24 09:23:10|21026.6|20936.6|21021.7|20931.7|21026.6|20936.6|21020.1|20930.1|20
1656062600000|2022-06-24 09:23:20|21021.6|20931.6|21019.5|20929.5|21021.9|20931.9|21019|20929|27
1656062610000|2022-06-24 09:23:30|21020.3|20930.3|21023.5|20933.5|21024.5|20934.5|21019.4|20929.4|28
1656062620000|2022-06-24 09:23:40|21023.2|20933.2|21021.2|20931.2|21023.6|20933.6|21020.5|20930.5|25
1656062630000|2022-06-24 09:23:50|21021.1|20931.1|21020.3|20930.3|21021.9|20931.9|21020.3|20930.3|27
1656062640000|2022-06-24 09:24:00|21021|20931|21023|20933|21023.5|20933.5|21020.6|20930.6|31
1656062650000|2022-06-24 09:24:10|21023.1|20933.1|21022.3|20932.3|21023.1|20933.1|21022|20932|25
1656062660000|2022-06-24 09:24:20|21022.6|20932.6|21023.1|20933.1|21023.5|20933.5|21020.3|20930.3|30
1656062670000|2022-06-24 09:24:30|21023.9|20933.9|21022.2|20932.2|21025.1|20935.1|21022.2|20932.2|31
1656062680000|2022-06-24 09:24:40|21022.5|20932.5|21019.9|20929.9|21022.5|20932.5|21018.9|20928.9|31
1656062690000|2022-06-24 09:24:50|21020.1|20930.1|21017.9|20927.9|21020.3|20930.3|21017.2|20927.2|30
1656062700000|2022-06-24 09:25:00|21017.7|20927.7|21018.8|20928.8|21019.3|20929.3|21017.3|20927.3|25
1656062710000|2022-06-24 09:25:10|21018.9|20928.9|21021.4|20931.4|21021.5|20931.5|21018.7|20928.7|25
1656062720000|2022-06-24 09:25:20|21021|20931|21014.9|20924.9|21021.1|20931.1|21012.5|20922.5|27
1656062730000|2022-06-24 09:25:30|21015|20925|21009.6|20919.6|21015|20925|21009.4|20919.4|23
1656062740000|2022-06-24 09:25:40|21009.5|20919.5|20987.3|20897.3|21009.7|20919.7|20984.9|20894.9|34
1656062750000|2022-06-24 09:25:50|20984.8|20894.8|20984.9|20894.9|20986.2|20896.2|20978.4|20888.4|31
1656062760000|2022-06-24 09:26:00|20983.8|20893.8|20997|20907|20999|20909|20983.8|20893.8|29
1656062770000|2022-06-24 09:26:10|20995.9|20905.9|20987|20897|20997.2|20907.2|20985.3|20895.3|35
1656062780000|2022-06-24 09:26:20|20987.4|20897.4|20989.3|20899.3|20990.7|20900.7|20986.6|20896.6|31
1656062790000|2022-06-24 09:26:30|20989.2|20899.2|20988.1|20898.1|20989.7|20899.7|20985.3|20895.3|34
1656062800000|2022-06-24 09:26:40|20988.4|20898.4|20985.7|20895.7|20989.8|20899.8|20984.6|20894.6|36
1656062810000|2022-06-24 09:26:50|20985.8|20895.8|20982.8|20892.8|20986.2|20896.2|20982|20892|21
1656062820000|2022-06-24 09:27:00|20983.6|20893.6|20994.3|20904.3|20994.3|20904.3|20983.6|20893.6|31
1656062830000|2022-06-24 09:27:10|20994|20904|20989.2|20899.2|20994.8|20904.8|20987.3|20897.3|27
1656062840000|2022-06-24 09:27:20|20989.5|20899.5|20987.4|20897.4|20991.2|20901.2|20985.9|20895.9|27
1656062850000|2022-06-24 09:27:30|20987.2|20897.2|20988.4|20898.4|20988.5|20898.5|20986.9|20896.9|24
1656062860000|2022-06-24 09:27:40|20988.5|20898.5|20983.6|20893.6|20989.1|20899.1|20983.6|20893.6|30
1656062870000|2022-06-24 09:27:50|20983.4|20893.4|20979.1|20889.1|20983.7|20893.7|20979.1|20889.1|27
1656062880000|2022-06-24 09:28:00|20979.2|20889.2|20977.4|20887.4|20979.3|20889.3|20976.9|20886.9|19
1656062890000|2022-06-24 09:28:10|20977.5|20887.5|20978.1|20888.1|20978.6|20888.6|20976.3|20886.3|15
1656062900000|2022-06-24 09:28:20|20978.2|20888.2|20971.2|20881.2|20978.2|20888.2|20971.2|20881.2|28
1656062910000|2022-06-24 09:28:30|20971.9|20881.9|20970|20880|20973.2|20883.2|20970|20880|25
1656062920000|2022-06-24 09:28:40|20971.2|20881.2|20972.2|20882.2|20973.7|20883.7|20970.8|20880.8|23
1656062930000|2022-06-24 09:28:50|20971.6|20881.6|20967.2|20877.2|20973.4|20883.4|20964.9|20874.9|29
1656062940000|2022-06-24 09:29:00|20964|20874|20966.4|20876.4|20966.7|20876.7|20963.6|20873.6|27
1656062950000|2022-06-24 09:29:10|20966|20876|20967.4|20877.4|20967.6|20877.6|20966|20876|25
1656062960000|2022-06-24 09:29:20|20966.5|20876.5|20967.4|20877.4|20968|20878|20966|20876|19
1656062970000|2022-06-24 09:29:30|20964.9|20874.9|20965|20875|20965.3|20875.3|20959.5|20869.5|24
1656062980000|2022-06-24 09:29:40|20965.1|20875.1|20964.4|20874.4|20965.3|20875.3|20963.3|20873.3|18
1656062990000|2022-06-24 09:29:50|20963.3|20873.3|20964.1|20874.1|20965.4|20875.4|20961.8|20871.8|23
1656063000000|2022-06-24 09:30:00|20964.3|20874.3|20951.7|20861.7|20964.3|20874.3|20949.5|20859.5|30
1656063010000|2022-06-24 09:30:10|20952|20862|20959.2|20869.2|20960.7|20870.7|20952|20862|37
1656063020000|2022-06-24 09:30:20|20959.3|20869.3|20957.1|20867.1|20960|20870|20955.8|20865.8|26
1656063030000|2022-06-24 09:30:30|20958.2|20868.2|20951.8|20861.8|20958.7|20868.7|20951.8|20861.8|27
1656063040000|2022-06-24 09:30:40|20951.5|20861.5|20949.8|20859.8|20951.5|20861.5|20944.4|20854.4|22
1656063050000|2022-06-24 09:30:50|20950|20860|20929.5|20839.5|20950|20860|20927.9|20837.9|34
1656063060000|2022-06-24 09:31:00|20930.5|20840.5|20955.2|20865.2|20955.2|20865.2|20930.5|20840.5|33
1656063070000|2022-06-24 09:31:10|20953.8|20863.8|20945.1|20855.1|20954.5|20864.5|20945.1|20855.1|31
1656063080000|2022-06-24 09:31:20|20945.2|20855.2|20951.8|20861.8|20951.8|20861.8|20944.4|20854.4|34
1656063090000|2022-06-24 09:31:30|20951.7|20861.7|20951.4|20861.4|20954.1|20864.1|20949.2|20859.2|32
1656063100000|2022-06-24 09:31:40|20951.3|20861.3|20950.1|20860.1|20951.4|20861.4|20946.8|20856.8|31
1656063110000|2022-06-24 09:31:50|20950.6|20860.6|20953.3|20863.3|20953.5|20863.5|20950.1|20860.1|27
1656063120000|2022-06-24 09:32:00|20953.1|20863.1|20963.5|20873.5|20963.5|20873.5|20952.8|20862.8|29
1656063130000|2022-06-24 09:32:10|20963.7|20873.7|20969.8|20879.8|20969.8|20879.8|20963.7|20873.7|38
1656063140000|2022-06-24 09:32:20|20970.2|20880.2|20970.8|20880.8|20970.9|20880.9|20968.2|20878.2|28
1656063150000|2022-06-24 09:32:30|20971|20881|20972|20882|20972.3|20882.3|20968.5|20878.5|29
1656063160000|2022-06-24 09:32:40|20972.2|20882.2|20971.2|20881.2|20973|20883|20970.5|20880.5|27
1656063170000|2022-06-24 09:32:50|20970.8|20880.8|20971.2|20881.2|20971.4|20881.4|20968.5|20878.5|25
1656063180000|2022-06-24 09:33:00|20970.8|20880.8|20970.4|20880.4|20971.5|20881.5|20969.2|20879.2|23
1656063190000|2022-06-24 09:33:10|20971.3|20881.3|20972.7|20882.7|20972.8|20882.8|20971.3|20881.3|22
1656063200000|2022-06-24 09:33:20|20972.8|20882.8|20974.6|20884.6|20978|20888|20972.8|20882.8|32
1656063210000|2022-06-24 09:33:30|20974.2|20884.2|20973.4|20883.4|20975.6|20885.6|20971.5|20881.5|28
1656063220000|2022-06-24 09:33:40|20973.5|20883.5|20968.2|20878.2|20974|20884|20968.2|20878.2|21
1656063230000|2022-06-24 09:33:50|20969.3|20879.3|20960|20870|20969.7|20879.7|20960|20870|26
1656063240000|2022-06-24 09:34:00|20957.2|20867.2|20954.8|20864.8|20957.2|20867.2|20950.7|20860.7|34
1656063250000|2022-06-24 09:34:10|20954.3|20864.3|20962.5|20872.5|20964.4|20874.4|20954.3|20864.3|33
1656063260000|2022-06-24 09:34:20|20961.6|20871.6|20953.8|20863.8|20962.7|20872.7|20953.4|20863.4|32
1656063270000|2022-06-24 09:34:30|20954.1|20864.1|20948.7|20858.7|20954.6|20864.6|20946.8|20856.8|35
1656063280000|2022-06-24 09:34:40|20948.5|20858.5|20945.6|20855.6|20948.7|20858.7|20944.3|20854.3|28
1656063290000|2022-06-24 09:34:50|20947.2|20857.2|20947.5|20857.5|20951.6|20861.6|20946.7|20856.7|32
1656063300000|2022-06-24 09:35:00|20951.9|20861.9|20951.2|20861.2|20954.3|20864.3|20948.1|20858.1|34
1656063310000|2022-06-24 09:35:10|20951.3|20861.3|20943.4|20853.4|20951.3|20861.3|20942.9|20852.9|28
1656063320000|2022-06-24 09:35:20|20943.9|20853.9|20942.8|20852.8|20945.1|20855.1|20941.9|20851.9|27
1656063330000|2022-06-24 09:35:30|20943.3|20853.3|20944.3|20854.3|20944.3|20854.3|20942.1|20852.1|24
1656063340000|2022-06-24 09:35:40|20944.2|20854.2|20950.5|20860.5|20952|20862|20943.3|20853.3|26
1656063350000|2022-06-24 09:35:50|20950.6|20860.6|20947.1|20857.1|20951.9|20861.9|20947.1|20857.1|26
1656063360000|2022-06-24 09:36:00|20948.5|20858.5|20951.5|20861.5|20952.1|20862.1|20947.7|20857.7|31
1656063370000|2022-06-24 09:36:10|20951.7|20861.7|20955.8|20865.8|20962.1|20872.1|20951.7|20861.7|36
1656063380000|2022-06-24 09:36:20|20955.9|20865.9|20953|20863|20957|20867|20953|20863|27
1656063390000|2022-06-24 09:36:30|20953.3|20863.3|20948.2|20858.2|20956.5|20866.5|20947.6|20857.6|28
1656063400000|2022-06-24 09:36:40|20947.3|20857.3|20944|20854|20948.4|20858.4|20943.9|20853.9|32
1656063410000|2022-06-24 09:36:50|20943.5|20853.5|20941.5|20851.5|20944.2|20854.2|20941.1|20851.1|30
1656063420000|2022-06-24 09:37:00|20941.2|20851.2|20937.2|20847.2|20942.1|20852.1|20935.8|20845.8|30
1656063430000|2022-06-24 09:37:10|20936.3|20846.3|20934.2|20844.2|20937.9|20847.9|20933.5|20843.5|28
1656063440000|2022-06-24 09:37:20|20933.4|20843.4|20923.1|20833.1|20934.7|20844.7|20923.1|20833.1|29
1656063450000|2022-06-24 09:37:30|20921.2|20831.2|20911.2|20821.2|20921.2|20831.2|20911.2|20821.2|26
1656063460000|2022-06-24 09:37:40|20911.5|20821.5|20912.3|20822.3|20912.3|20822.3|20911.1|20821.1|24
1656063470000|2022-06-24 09:37:50|20912.2|20822.2|20914|20824|20914|20824|20911.2|20821.2|27
1656063480000|2022-06-24 09:38:00|20916.7|20826.7|20929|20839|20929.4|20839.4|20916.1|20826.1|34
1656063490000|2022-06-24 09:38:10|20929.5|20839.5|20929.2|20839.2|20929.6|20839.6|20925.5|20835.5|24
1656063500000|2022-06-24 09:38:20|20928|20838|20930.9|20840.9|20931.9|20841.9|20926.5|20836.5|30
1656063510000|2022-06-24 09:38:30|20930.8|20840.8|20931.6|20841.6|20932.2|20842.2|20930.1|20840.1|18
1656063520000|2022-06-24 09:38:40|20931.7|20841.7|20929.5|20839.5|20931.7|20841.7|20928.6|20838.6|19
1656063530000|2022-06-24 09:38:50|20929.6|20839.6|20931.5|20841.5|20931.8|20841.8|20928.5|20838.5|23
1656063540000|2022-06-24 09:39:00|20931.9|20841.9|20930.8|20840.8|20931.9|20841.9|20930|20840|24
1656063550000|2022-06-24 09:39:10|20931|20841|20942.9|20852.9|20945.5|20855.5|20930.8|20840.8|30
1656063560000|2022-06-24 09:39:20|20943.1|20853.1|20935.6|20845.6|20943.1|20853.1|20934.8|20844.8|26
1656063570000|2022-06-24 09:39:30|20936|20846|20937.8|20847.8|20937.8|20847.8|20935.5|20845.5|28
1656063580000|2022-06-24 09:39:40|20938|20848|20920.6|20830.6|20939.8|20849.8|20919.6|20829.6|32
1656063590000|2022-06-24 09:39:50|20920|20830|20920.2|20830.2|20920.6|20830.6|20918.5|20828.5|24
1656063600000|2022-06-24 09:40:00|20920.7|20830.7|20918|20828|20922.4|20832.4|20917.4|20827.4|27
1656063610000|2022-06-24 09:40:10|20920|20830|20932|20842|20932|20842|20914.7|20824.7|36
1656063620000|2022-06-24 09:40:20|20931.4|20841.4|20940.7|20850.7|20940.7|20850.7|20931.4|20841.4|31
1656063630000|2022-06-24 09:40:30|20942.5|20852.5|20941.2|20851.2|20946.8|20856.8|20941.2|20851.2|30
1656063640000|2022-06-24 09:40:40|20941.5|20851.5|20938.4|20848.4|20942.8|20852.8|20938.4|20848.4|30
1656063650000|2022-06-24 09:40:50|20938.5|20848.5|20936.8|20846.8|20938.5|20848.5|20935.8|20845.8|20
1656063660000|2022-06-24 09:41:00|20938.2|20848.2|20942.8|20852.8|20943.6|20853.6|20938.2|20848.2|28
1656063670000|2022-06-24 09:41:10|20942.7|20852.7|20945.5|20855.5|20947.4|20857.4|20942.7|20852.7|24
1656063680000|2022-06-24 09:41:20|20945.4|20855.4|20944.7|20854.7|20950|20860|20943.7|20853.7|31
1656063690000|2022-06-24 09:41:30|20944.9|20854.9|20941.4|20851.4|20948|20858|20941.4|20851.4|34
1656063700000|2022-06-24 09:41:40|20941.9|20851.9|20940.8|20850.8|20942.5|20852.5|20939.6|20849.6|25
1656063710000|2022-06-24 09:41:50|20941.3|20851.3|20940.9|20850.9|20941.5|20851.5|20940.5|20850.5|17
1656063720000|2022-06-24 09:42:00|20937.1|20847.1|20942.4|20852.4|20945.2|20855.2|20934.7|20844.7|28
1656063730000|2022-06-24 09:42:10|20944.3|20854.3|20944.9|20854.9|20947.4|20857.4|20944|20854|29
1656063740000|2022-06-24 09:42:20|20944.7|20854.7|20946.6|20856.6|20947.7|20857.7|20942.6|20852.6|28
1656063750000|2022-06-24 09:42:30|20946.8|20856.8|20946.8|20856.8|20948.2|20858.2|20946|20856|33
1656063760000|2022-06-24 09:42:40|20946.6|20856.6|20927.9|20837.9|20946.6|20856.6|20925.2|20835.2|30
1656063770000|2022-06-24 09:42:50|20929|20839|20921.1|20831.1|20929|20839|20919.6|20829.6|32
1656063780000|2022-06-24 09:43:00|20921.3|20831.3|20922.2|20832.2|20925.3|20835.3|20920.7|20830.7|30
1656063790000|2022-06-24 09:43:10|20922.3|20832.3|20916|20826|20922.5|20832.5|20915.9|20825.9|19
1656063800000|2022-06-24 09:43:20|20916.1|20826.1|20916.9|20826.9|20918.4|20828.4|20914.6|20824.6|27
1656063810000|2022-06-24 09:43:30|20917|20827|20917|20827|20917.9|20827.9|20916.6|20826.6|21
1656063820000|2022-06-24 09:43:40|20917.2|20827.2|20916.5|20826.5|20917.8|20827.8|20916|20826|24
1656063830000|2022-06-24 09:43:50|20915.3|20825.3|20915.9|20825.9|20916.7|20826.7|20915.2|20825.2|17
1656063840000|2022-06-24 09:44:00|20916.4|20826.4|20917.7|20827.7|20917.8|20827.8|20914.1|20824.1|22
1656063850000|2022-06-24 09:44:10|20918|20828|20918.8|20828.8|20919.1|20829.1|20917.4|20827.4|17
1656063860000|2022-06-24 09:44:20|20919.5|20829.5|20916.5|20826.5|20919.5|20829.5|20916.5|20826.5|22
1656063870000|2022-06-24 09:44:30|20915.8|20825.8|20921.6|20831.6|20922.6|20832.6|20911.7|20821.7|26
1656063880000|2022-06-24 09:44:40|20921.3|20831.3|20915.7|20825.7|20921.8|20831.8|20915.7|20825.7|32
1656063890000|2022-06-24 09:44:50|20915.5|20825.5|20917.6|20827.6|20919.4|20829.4|20915.5|20825.5|29
1656063900000|2022-06-24 09:45:00|20917.8|20827.8|20922.4|20832.4|20922.7|20832.7|20917|20827|27
1656063910000|2022-06-24 09:45:10|20924|20834|20918.1|20828.1|20927.4|20837.4|20917.8|20827.8|33
1656063920000|2022-06-24 09:45:20|20918.4|20828.4|20907|20817|20918.4|20828.4|20905.9|20815.9|28
1656063930000|2022-06-24 09:45:30|20906.9|20816.9|20914.6|20824.6|20915.7|20825.7|20906.5|20816.5|31
1656063940000|2022-06-24 09:45:40|20914.8|20824.8|20913.7|20823.7|20915.2|20825.2|20912.9|20822.9|29
1656063950000|2022-06-24 09:45:50|20913.8|20823.8|20906.6|20816.6|20913.8|20823.8|20905.8|20815.8|25
1656063960000|2022-06-24 09:46:00|20906.4|20816.4|20906.9|20816.9|20907.6|20817.6|20905.4|20815.4|28
1656063970000|2022-06-24 09:46:10|20907|20817|20904.3|20814.3|20907|20817|20903.8|20813.8|26
1656063980000|2022-06-24 09:46:20|20904.2|20814.2|20911.9|20821.9|20911.9|20821.9|20903.4|20813.4|23
1656063990000|2022-06-24 09:46:30|20912.2|20822.2|20909.2|20819.2|20914.3|20824.3|20908.4|20818.4|25
1656064000000|2022-06-24 09:46:40|20909.8|20819.8|20908.9|20818.9|20915.4|20825.4|20908.9|20818.9|28
1656064010000|2022-06-24 09:46:50|20909|20819|20905.5|20815.5|20909.9|20819.9|20905|20815|24
1656064020000|2022-06-24 09:47:00|20907|20817|20909.1|20819.1|20909.7|20819.7|20906.4|20816.4|28
1656064030000|2022-06-24 09:47:10|20909.4|20819.4|20909.2|20819.2|20911|20821|20907.9|20817.9|30
1656064040000|2022-06-24 09:47:20|20910.7|20820.7|20908.8|20818.8|20910.7|20820.7|20906.1|20816.1|27
1656064050000|2022-06-24 09:47:30|20909.3|20819.3|20914.4|20824.4|20914.4|20824.4|20909.2|20819.2|32
1656064060000|2022-06-24 09:47:40|20914.2|20824.2|20912.2|20822.2|20914.4|20824.4|20912|20822|30
1656064070000|2022-06-24 09:47:50|20912.5|20822.5|20908.7|20818.7|20912.5|20822.5|20906.6|20816.6|23
1656064080000|2022-06-24 09:48:00|20908.5|20818.5|20905.3|20815.3|20909|20819|20905.3|20815.3|24
1656064090000|2022-06-24 09:48:10|20906.4|20816.4|20906.9|20816.9|20907.5|20817.5|20905.8|20815.8|20
1656064100000|2022-06-24 09:48:20|20906.4|20816.4|20907.5|20817.5|20907.7|20817.7|20905|20815|20
1656064110000|2022-06-24 09:48:30|20907.6|20817.6|20898.1|20808.1|20907.6|20817.6|20898.1|20808.1|29
1656064120000|2022-06-24 09:48:40|20886.5|20796.5|20865.9|20775.9|20886.5|20796.5|20865.6|20775.6|39
1656064130000|2022-06-24 09:48:50|20865.5|20775.5|20855.8|20765.8|20865.5|20775.5|20854.7|20764.7|27
1656064140000|2022-06-24 09:49:00|20855.2|20765.2|20867.3|20777.3|20867.4|20777.4|20849.2|20759.2|28
1656064150000|2022-06-24 09:49:10|20867.2|20777.2|20869.9|20779.9|20869.9|20779.9|20863.8|20773.8|33
1656064160000|2022-06-24 09:49:20|20869.5|20779.5|20865.1|20775.1|20871.6|20781.6|20865.1|20775.1|29
1656064170000|2022-06-24 09:49:30|20866.3|20776.3|20868.3|20778.3|20868.3|20778.3|20865.5|20775.5|15
1656064180000|2022-06-24 09:49:40|20868.2|20778.2|20863.5|20773.5|20868.2|20778.2|20862.5|20772.5|32
1656064190000|2022-06-24 09:49:50|20863.8|20773.8|20862|20772|20864|20774|20860.5|20770.5|21
1656064200000|2022-06-24 09:50:00|20861.9|20771.9|20878|20788|20878|20788|20860.8|20770.8|32
1656064210000|2022-06-24 09:50:10|20878.1|20788.1|20874.2|20784.2|20879.5|20789.5|20872.6|20782.6|28
1656064220000|2022-06-24 09:50:20|20874|20784|20867.8|20777.8|20874|20784|20862.6|20772.6|29
1656064230000|2022-06-24 09:50:30|20868.7|20778.7|20872|20782|20872.2|20782.2|20868.1|20778.1|29
1656064240000|2022-06-24 09:50:40|20872.4|20782.4|20876|20786|20876.5|20786.5|20872.2|20782.2|27
1656064250000|2022-06-24 09:50:50|20876.1|20786.1|20871.8|20781.8|20876.1|20786.1|20871.6|20781.6|33
1656064260000|2022-06-24 09:51:00|20871.4|20781.4|20869.4|20779.4|20871.4|20781.4|20864.4|20774.4|27
1656064270000|2022-06-24 09:51:10|20869.5|20779.5|20865|20775|20869.8|20779.8|20860.4|20770.4|34
1656064280000|2022-06-24 09:51:20|20868.5|20778.5|20862.4|20772.4|20868.5|20778.5|20861.7|20771.7|24
1656064290000|2022-06-24 09:51:30|20862.9|20772.9|20859.1|20769.1|20862.9|20772.9|20856.5|20766.5|21
1656064300000|2022-06-24 09:51:40|20859.5|20769.5|20855.1|20765.1|20859.5|20769.5|20851.1|20761.1|31
1656064310000|2022-06-24 09:51:50|20854.8|20764.8|20843.7|20753.7|20855.9|20765.9|20839.6|20749.6|37
1656064320000|2022-06-24 09:52:00|20841.4|20751.4|20854.7|20764.7|20854.7|20764.7|20839|20749|35
1656064330000|2022-06-24 09:52:10|20854.4|20764.4|20847.9|20757.9|20857|20767|20847.3|20757.3|33
1656064340000|2022-06-24 09:52:20|20847.8|20757.8|20842.8|20752.8|20849.8|20759.8|20842.7|20752.7|33
1656064350000|2022-06-24 09:52:30|20843|20753|20840.1|20750.1|20843.2|20753.2|20836.7|20746.7|30
1656064360000|2022-06-24 09:52:40|20842.6|20752.6|20838.4|20748.4|20843.3|20753.3|20834.4|20744.4|32
1656064370000|2022-06-24 09:52:50|20838.8|20748.8|20837.7|20747.7|20839.3|20749.3|20836.1|20746.1|24
1656064380000|2022-06-24 09:53:00|20838.6|20748.6|20837|20747|20839.7|20749.7|20836.1|20746.1|26
1656064390000|2022-06-24 09:53:10|20838.2|20748.2|20835.8|20745.8|20838.8|20748.8|20835.1|20745.1|30
1656064400000|2022-06-24 09:53:20|20835.6|20745.6|20834.5|20744.5|20837.9|20747.9|20831|20741|32
1656064410000|2022-06-24 09:53:30|20831.2|20741.2|20824.3|20734.3|20834.5|20744.5|20819.4|20729.4|28
1656064420000|2022-06-24 09:53:40|20824.4|20734.4|20821|20731|20828.4|20738.4|20820.9|20730.9|25
1656064430000|2022-06-24 09:53:50|20821.1|20731.1|20819.1|20729.1|20823.2|20733.2|20815.7|20725.7|31
1656064440000|2022-06-24 09:54:00|20818|20728|20811|20721|20820.2|20730.2|20811|20721|29
1656064450000|2022-06-24 09:54:10|20810|20720|20813.1|20723.1|20816.7|20726.7|20806.8|20716.8|34
1656064460000|2022-06-24 09:54:20|20812|20722|20804.2|20714.2|20820.9|20730.9|20799.8|20709.8|30
1656064470000|2022-06-24 09:54:30|20804.5|20714.5|20805.6|20715.6|20808.5|20718.5|20802.8|20712.8|23
1656064480000|2022-06-24 09:54:40|20803.2|20713.2|20803.3|20713.3|20806.4|20716.4|20798.9|20708.9|32
1656064490000|2022-06-24 09:54:50|20803.7|20713.7|20789|20699|20803.7|20713.7|20788.2|20698.2|34
1656064500000|2022-06-24 09:55:00|20789.9|20699.9|20799.1|20709.1|20799.1|20709.1|20789.9|20699.9|33
1656064510000|2022-06-24 09:55:10|20798.7|20708.7|20777.8|20687.8|20803.1|20713.1|20777.8|20687.8|31
1656064520000|2022-06-24 09:55:20|20777|20687|20784.6|20694.6|20785.5|20695.5|20776.8|20686.8|32
1656064530000|2022-06-24 09:55:30|20784.2|20694.2|20781.6|20691.6|20784.3|20694.3|20780.5|20690.5|25
1656064540000|2022-06-24 09:55:40|20783|20693|20808.9|20718.9|20809.4|20719.4|20783|20693|30
1656064550000|2022-06-24 09:55:50|20808.5|20718.5|20806.6|20716.6|20811.5|20721.5|20804.6|20714.6|32
1656064560000|2022-06-24 09:56:00|20806|20716|20808|20718|20808.8|20718.8|20803.3|20713.3|30
1656064570000|2022-06-24 09:56:10|20808.4|20718.4|20811.6|20721.6|20811.6|20721.6|20808.4|20718.4|30
1656064580000|2022-06-24 09:56:20|20810.3|20720.3|20805.9|20715.9|20811.2|20721.2|20805.9|20715.9|29
1656064590000|2022-06-24 09:56:30|20807.2|20717.2|20810|20720|20810.3|20720.3|20807.2|20717.2|28
1656064600000|2022-06-24 09:56:40|20810.1|20720.1|20809|20719|20810.4|20720.4|20805.8|20715.8|32
1656064610000|2022-06-24 09:56:50|20809.6|20719.6|20814.3|20724.3|20815.5|20725.5|20809.6|20719.6|32
1656064620000|2022-06-24 09:57:00|20814.4|20724.4|20818.7|20728.7|20818.9|20728.9|20809.6|20719.6|34
1656064630000|2022-06-24 09:57:10|20819.3|20729.3|20823.1|20733.1|20824.5|20734.5|20819.1|20729.1|36
1656064640000|2022-06-24 09:57:20|20822.1|20732.1|20825.1|20735.1|20826.5|20736.5|20822.1|20732.1|32
1656064650000|2022-06-24 09:57:30|20825.2|20735.2|20822.1|20732.1|20825.2|20735.2|20819.4|20729.4|27
1656064660000|2022-06-24 09:57:40|20822.3|20732.3|20823.4|20733.4|20823.4|20733.4|20821.2|20731.2|18
1656064670000|2022-06-24 09:57:50|20821.5|20731.5|20824.6|20734.6|20824.6|20734.6|20820.8|20730.8|23
1656064680000|2022-06-24 09:58:00|20824.7|20734.7|20829.5|20739.5|20831.2|20741.2|20824.2|20734.2|29
1656064690000|2022-06-24 09:58:10|20828.6|20738.6|20828.4|20738.4|20828.6|20738.6|20824.3|20734.3|32
1656064700000|2022-06-24 09:58:20|20828.9|20738.9|20836.8|20746.8|20841.1|20751.1|20828.9|20738.9|35
1656064710000|2022-06-24 09:58:30|20837.1|20747.1|20834.4|20744.4|20839.1|20749.1|20834.4|20744.4|29
1656064720000|2022-06-24 09:58:40|20836.5|20746.5|20838.3|20748.3|20839.2|20749.2|20834.4|20744.4|30
1656064730000|2022-06-24 09:58:50|20838.4|20748.4|20842.5|20752.5|20842.9|20752.9|20838.4|20748.4|26
1656064740000|2022-06-24 09:59:00|20842.3|20752.3|20842.9|20752.9|20843.5|20753.5|20838.4|20748.4|22
1656064750000|2022-06-24 09:59:10|20843|20753|20844.7|20754.7|20845.5|20755.5|20842|20752|28
1656064760000|2022-06-24 09:59:20|20844.9|20754.9|20858.4|20768.4|20858.7|20768.7|20844.8|20754.8|33
1656064770000|2022-06-24 09:59:30|20855.4|20765.4|20855.2|20765.2|20858.2|20768.2|20852.8|20762.8|25
1656064780000|2022-06-24 09:59:40|20855.1|20765.1|20856.3|20766.3|20856.7|20766.7|20853.4|20763.4|18
1656064790000|2022-06-24 09:59:50|20856.7|20766.7|20852.8|20762.8|20856.7|20766.7|20850.9|20760.9|27
1656064800000|2022-06-24 10:00:00|20852.7|20762.7|20858.4|20768.4|20860.2|20770.2|20852.1|20762.1|35
1656064810000|2022-06-24 10:00:10|20859|20769|20861.6|20771.6|20861.9|20771.9|20858.7|20768.7|34
1656064820000|2022-06-24 10:00:20|20861|20771|20858.8|20768.8|20862.1|20772.1|20858.2|20768.2|30
1656064830000|2022-06-24 10:00:30|20859|20769|20859.5|20769.5|20860.8|20770.8|20858.7|20768.7|29
1656064840000|2022-06-24 10:00:40|20859.7|20769.7|20852|20762|20860.3|20770.3|20850.6|20760.6|35
1656064850000|2022-06-24 10:00:50|20851.8|20761.8|20858.6|20768.6|20858.6|20768.6|20846.9|20756.9|20
1656064860000|2022-06-24 10:01:00|20859.6|20769.6|20843.7|20753.7|20860.1|20770.1|20840.4|20750.4|34
1656064870000|2022-06-24 10:01:10|20844.7|20754.7|20848.6|20758.6|20854.5|20764.5|20844.7|20754.7|32
1656064880000|2022-06-24 10:01:20|20848.1|20758.1|20851.6|20761.6|20853.2|20763.2|20847.3|20757.3|31
1656064890000|2022-06-24 10:01:30|20852.7|20762.7|20855.5|20765.5|20855.5|20765.5|20851.8|20761.8|28
1656064900000|2022-06-24 10:01:40|20857.6|20767.6|20859.1|20769.1|20859.8|20769.8|20857|20767|18
1656064910000|2022-06-24 10:01:50|20857|20767|20854.4|20764.4|20859.1|20769.1|20853|20763|25
1656064920000|2022-06-24 10:02:00|20854|20764|20847|20757|20854.4|20764.4|20846.9|20756.9|24
1656064930000|2022-06-24 10:02:10|20846.9|20756.9|20847.7|20757.7|20848.5|20758.5|20840.9|20750.9|39
1656064940000|2022-06-24 10:02:20|20847.6|20757.6|20848.5|20758.5|20851.5|20761.5|20847.6|20757.6|29
1656064950000|2022-06-24 10:02:30|20847|20757|20838.8|20748.8|20847|20757|20837.2|20747.2|27
1656064960000|2022-06-24 10:02:40|20838.7|20748.7|20838.5|20748.5|20842|20752|20837.2|20747.2|26
1656064970000|2022-06-24 10:02:50|20839.2|20749.2|20840.6|20750.6|20840.6|20750.6|20838.8|20748.8|25
1656064980000|2022-06-24 10:03:00|20840.9|20750.9|20840.7|20750.7|20845.6|20755.6|20839.3|20749.3|31
1656064990000|2022-06-24 10:03:10|20840.8|20750.8|20833.3|20743.3|20840.8|20750.8|20832.5|20742.5|33
1656065000000|2022-06-24 10:03:20|20833|20743|20828.6|20738.6|20835|20745|20826.3|20736.3|32
1656065010000|2022-06-24 10:03:30|20828.8|20738.8|20826.7|20736.7|20829.4|20739.4|20823.6|20733.6|36
1656065020000|2022-06-24 10:03:40|20824.7|20734.7|20827.3|20737.3|20831.7|20741.7|20823.4|20733.4|32
1656065030000|2022-06-24 10:03:50|20827.7|20737.7|20826|20736|20829.5|20739.5|20825|20735|33
1656065040000|2022-06-24 10:04:00|20825.7|20735.7|20828.4|20738.4|20828.6|20738.6|20825.7|20735.7|26
1656065050000|2022-06-24 10:04:10|20828.6|20738.6|20832|20742|20836.3|20746.3|20828.5|20738.5|29
1656065060000|2022-06-24 10:04:20|20832.4|20742.4|20835.8|20745.8|20837.3|20747.3|20832.4|20742.4|29
1656065070000|2022-06-24 10:04:30|20834.3|20744.3|20842.5|20752.5|20842.5|20752.5|20834.2|20744.2|27
1656065080000|2022-06-24 10:04:40|20842.6|20752.6|20853.3|20763.3|20853.5|20763.5|20838.6|20748.6|26
1656065090000|2022-06-24 10:04:50|20852.6|20762.6|20856|20766|20857|20767|20852.6|20762.6|29
1656065100000|2022-06-24 10:05:00|20855.9|20765.9|20862.3|20772.3|20862.4|20772.4|20855.9|20765.9|31
1656065110000|2022-06-24 10:05:10|20862.8|20772.8|20865.1|20775.1|20865.1|20775.1|20859.5|20769.5|33
1656065120000|2022-06-24 10:05:20|20865.2|20775.2|20870.7|20780.7|20874.9|20784.9|20865.2|20775.2|34
1656065130000|2022-06-24 10:05:30|20870.5|20780.5|20882.9|20792.9|20883.1|20793.1|20869.5|20779.5|34
1656065140000|2022-06-24 10:05:40|20883.2|20793.2|20878.4|20788.4|20883.3|20793.3|20876.9|20786.9|29
1656065150000|2022-06-24 10:05:50|20878.1|20788.1|20876.1|20786.1|20879.6|20789.6|20876.1|20786.1|22
1656065160000|2022-06-24 10:06:00|20876.4|20786.4|20865.5|20775.5|20876.5|20786.5|20864|20774|27
1656065170000|2022-06-24 10:06:10|20866.5|20776.5|20867.3|20777.3|20867.3|20777.3|20861.6|20771.6|30
1656065180000|2022-06-24 10:06:20|20866.6|20776.6|20871.7|20781.7|20872.1|20782.1|20866.6|20776.6|26
1656065190000|2022-06-24 10:06:30|20871.8|20781.8|20873.8|20783.8|20875.7|20785.7|20871.8|20781.8|30
1656065200000|2022-06-24 10:06:40|20871.5|20781.5|20866.3|20776.3|20871.5|20781.5|20865.5|20775.5|34
1656065210000|2022-06-24 10:06:50|20866.7|20776.7|20874.1|20784.1|20874.1|20784.1|20864.2|20774.2|31
1656065220000|2022-06-24 10:07:00|20874|20784|20878.7|20788.7|20880|20790|20871.6|20781.6|35
1656065230000|2022-06-24 10:07:10|20878.8|20788.8|20880.7|20790.7|20880.8|20790.8|20876.4|20786.4|32
1656065240000|2022-06-24 10:07:20|20881.2|20791.2|20880.8|20790.8|20881.4|20791.4|20878.4|20788.4|30
1656065250000|2022-06-24 10:07:30|20879.3|20789.3|20878.4|20788.4|20880.8|20790.8|20878.3|20788.3|29
1656065260000|2022-06-24 10:07:40|20877.4|20787.4|20876|20786|20878.8|20788.8|20875.5|20785.5|24
1656065270000|2022-06-24 10:07:50|20875.9|20785.9|20876.4|20786.4|20877.2|20787.2|20875.5|20785.5|21
1656065280000|2022-06-24 10:08:00|20876.7|20786.7|20877.6|20787.6|20878|20788|20876.1|20786.1|26
1656065290000|2022-06-24 10:08:10|20877.5|20787.5|20876.9|20786.9|20878|20788|20874.9|20784.9|20
1656065300000|2022-06-24 10:08:20|20877.1|20787.1|20860.5|20770.5|20877.1|20787.1|20859.1|20769.1|29
1656065310000|2022-06-24 10:08:30|20860|20770|20872.6|20782.6|20873.8|20783.8|20859.9|20769.9|33
1656065320000|2022-06-24 10:08:40|20874.1|20784.1|20871.1|20781.1|20874.1|20784.1|20871.1|20781.1|22
1656065330000|2022-06-24 10:08:50|20870|20780|20873.2|20783.2|20873.4|20783.4|20868.7|20778.7|30
1656065340000|2022-06-24 10:09:00|20872.8|20782.8|20871.9|20781.9|20873.5|20783.5|20869.6|20779.6|26
1656065350000|2022-06-24 10:09:10|20870.3|20780.3|20865|20775|20870.6|20780.6|20861.2|20771.2|28
1656065360000|2022-06-24 10:09:20|20862.7|20772.7|20864.2|20774.2|20865.5|20775.5|20861|20771|26
1656065370000|2022-06-24 10:09:30|20864.3|20774.3|20869.6|20779.6|20870.6|20780.6|20864.2|20774.2|37
1656065380000|2022-06-24 10:09:40|20869.5|20779.5|20870|20780|20870.4|20780.4|20867.6|20777.6|27
1656065390000|2022-06-24 10:09:50|20870.1|20780.1|20868.3|20778.3|20870.1|20780.1|20867.1|20777.1|27
1656065400000|2022-06-24 10:10:00|20868.5|20778.5|20865.3|20775.3|20868.5|20778.5|20863.9|20773.9|24
1656065410000|2022-06-24 10:10:10|20865.7|20775.7|20867.6|20777.6|20867.9|20777.9|20865.7|20775.7|30
1656065420000|2022-06-24 10:10:20|20867.4|20777.4|20858.9|20768.9|20867.9|20777.9|20857.9|20767.9|28
1656065430000|2022-06-24 10:10:30|20854.8|20764.8|20856.4|20766.4|20858|20768|20853.6|20763.6|24
1656065440000|2022-06-24 10:10:40|20856.5|20766.5|20856|20766|20858|20768|20855.3|20765.3|29
1656065450000|2022-06-24 10:10:50|20856.1|20766.1|20852.8|20762.8|20856.1|20766.1|20851.8|20761.8|27
1656065460000|2022-06-24 10:11:00|20852.6|20762.6|20856.7|20766.7|20856.7|20766.7|20852.4|20762.4|32
1656065470000|2022-06-24 10:11:10|20859.1|20769.1|20855.9|20765.9|20859.1|20769.1|20853.7|20763.7|31
1656065480000|2022-06-24 10:11:20|20856.4|20766.4|20857.7|20767.7|20858.9|20768.9|20856.3|20766.3|21
1656065490000|2022-06-24 10:11:30|20858|20768|20861.3|20771.3|20861.9|20771.9|20857.3|20767.3|31
1656065500000|2022-06-24 10:11:40|20861.1|20771.1|20863.2|20773.2|20865|20775|20860.6|20770.6|24
1656065510000|2022-06-24 10:11:50|20861.9|20771.9|20865.2|20775.2|20865.9|20775.9|20861.7|20771.7|18
1656065520000|2022-06-24 10:12:00|20865.3|20775.3|20859|20769|20867.2|20777.2|20857.4|20767.4|33
1656065530000|2022-06-24 10:12:10|20859.1|20769.1|20862.5|20772.5|20862.8|20772.8|20856.5|20766.5|27
1656065540000|2022-06-24 10:12:20|20862.7|20772.7|20861|20771|20863|20773|20859.6|20769.6|23
1656065550000|2022-06-24 10:12:30|20860.8|20770.8|20858.9|20768.9|20860.9|20770.9|20858.9|20768.9|19
1656065560000|2022-06-24 10:12:40|20859.4|20769.4|20866.8|20776.8|20866.8|20776.8|20859.3|20769.3|25
1656065570000|2022-06-24 10:12:50|20867|20777|20864.5|20774.5|20869.7|20779.7|20864.2|20774.2|29
1656065580000|2022-06-24 10:13:00|20864.4|20774.4|20867.3|20777.3|20869.1|20779.1|20864.4|20774.4|32
1656065590000|2022-06-24 10:13:10|20867.4|20777.4|20862.5|20772.5|20867.9|20777.9|20859.8|20769.8|24
1656065600000|2022-06-24 10:13:20|20862.4|20772.4|20863.9|20773.9|20864.3|20774.3|20858.2|20768.2|27
1656065610000|2022-06-24 10:13:30|20863.4|20773.4|20865.4|20775.4|20867.6|20777.6|20863|20773|28
1656065620000|2022-06-24 10:13:40|20865.5|20775.5|20865.3|20775.3|20865.9|20775.9|20863.5|20773.5|25
1656065630000|2022-06-24 10:13:50|20865.4|20775.4|20861.3|20771.3|20868.4|20778.4|20861.3|20771.3|24
1656065640000|2022-06-24 10:14:00|20861.8|20771.8|20863.5|20773.5|20865.8|20775.8|20861.8|20771.8|20
1656065650000|2022-06-24 10:14:10|20863.4|20773.4|20865.2|20775.2|20865.5|20775.5|20862.1|20772.1|28
1656065660000|2022-06-24 10:14:20|20865|20775|20862.2|20772.2|20866.8|20776.8|20862.2|20772.2|27
1656065670000|2022-06-24 10:14:30|20862.3|20772.3|20861.7|20771.7|20863.4|20773.4|20861.7|20771.7|19
1656065680000|2022-06-24 10:14:40|20863|20773|20862.6|20772.6|20864.2|20774.2|20861.8|20771.8|14
1656065690000|2022-06-24 10:14:50|20862.7|20772.7|20862.1|20772.1|20862.7|20772.7|20862.1|20772.1|3
1656065700000|2022-06-24 10:15:00|20861.9|20771.9|20865.9|20775.9|20865.9|20775.9|20861.4|20771.4|9
1656065710000|2022-06-24 10:15:10|20865.7|20775.7|20864.4|20774.4|20866.8|20776.8|20864.1|20774.1|25
1656065720000|2022-06-24 10:15:20|20863.5|20773.5|20863.8|20773.8|20864.7|20774.7|20862|20772|19
1656065730000|2022-06-24 10:15:30|20864|20774|20862.7|20772.7|20864|20774|20860.2|20770.2|15
1656065740000|2022-06-24 10:15:40|20862.3|20772.3|20864.9|20774.9|20865.4|20775.4|20862.1|20772.1|25
1656065750000|2022-06-24 10:15:50|20864.7|20774.7|20864|20774|20864.7|20774.7|20863.6|20773.6|28
1656065760000|2022-06-24 10:16:00|20863.8|20773.8|20864.7|20774.7|20864.8|20774.8|20863.6|20773.6|25
1656065770000|2022-06-24 10:16:10|20864.6|20774.6|20876.3|20786.3|20876.7|20786.7|20864.6|20774.6|29
1656065780000|2022-06-24 10:16:20|20875.4|20785.4|20895.5|20805.5|20896.6|20806.6|20875.3|20785.3|36
1656065790000|2022-06-24 10:16:30|20895.4|20805.4|20901.7|20811.7|20901.7|20811.7|20893.5|20803.5|35
1656065800000|2022-06-24 10:16:40|20903.6|20813.6|20903.2|20813.2|20906.3|20816.3|20901.1|20811.1|36
1656065810000|2022-06-24 10:16:50|20902.9|20812.9|20902.1|20812.1|20903.5|20813.5|20898.7|20808.7|34
1656065820000|2022-06-24 10:17:00|20901.8|20811.8|20902.1|20812.1|20903.3|20813.3|20898.3|20808.3|33
1656065830000|2022-06-24 10:17:10|20902.3|20812.3|20901|20811|20903.7|20813.7|20901|20811|32
1656065840000|2022-06-24 10:17:20|20901.1|20811.1|20902.7|20812.7|20902.7|20812.7|20901|20811|19
1656065850000|2022-06-24 10:17:30|20903.1|20813.1|20909.1|20819.1|20912.6|20822.6|20901.7|20811.7|33
1656065860000|2022-06-24 10:17:40|20909.7|20819.7|20912.8|20822.8|20913.2|20823.2|20907.9|20817.9|31
1656065870000|2022-06-24 10:17:50|20912.4|20822.4|20913.2|20823.2|20916|20826|20912.3|20822.3|38
1656065880000|2022-06-24 10:18:00|20913.4|20823.4|20914.9|20824.9|20918.1|20828.1|20913.4|20823.4|29
1656065890000|2022-06-24 10:18:10|20914.7|20824.7|20926.2|20836.2|20926.9|20836.9|20914|20824|32
1656065900000|2022-06-24 10:18:20|20926.1|20836.1|20925.7|20835.7|20926.6|20836.6|20923.9|20833.9|33
1656065910000|2022-06-24 10:18:30|20925.2|20835.2|20916.7|20826.7|20925.2|20835.2|20916.7|20826.7|29
1656065920000|2022-06-24 10:18:40|20916.8|20826.8|20919.4|20829.4|20919.4|20829.4|20916|20826|28
1656065930000|2022-06-24 10:18:50|20919.2|20829.2|20918.7|20828.7|20920.8|20830.8|20916.7|20826.7|24
1656065940000|2022-06-24 10:19:00|20918.8|20828.8|20924|20834|20924.5|20834.5|20917.3|20827.3|26
1656065950000|2022-06-24 10:19:10|20923.6|20833.6|20925.8|20835.8|20925.8|20835.8|20922.3|20832.3|28
1656065960000|2022-06-24 10:19:20|20924.9|20834.9|20923.1|20833.1|20925.5|20835.5|20921.7|20831.7|31
1656065970000|2022-06-24 10:19:30|20923.3|20833.3|20921.3|20831.3|20923.6|20833.6|20919.5|20829.5|29
1656065980000|2022-06-24 10:19:40|20921.6|20831.6|20924.4|20834.4|20924.6|20834.6|20920.6|20830.6|33
1656065990000|2022-06-24 10:19:50|20922.1|20832.1|20925.3|20835.3|20925.3|20835.3|20922.1|20832.1|21
1656066000000|2022-06-24 10:20:00|20924.4|20834.4|20921.2|20831.2|20924.4|20834.4|20920.7|20830.7|21
1656066010000|2022-06-24 10:20:10|20921.6|20831.6|20926.4|20836.4|20926.4|20836.4|20921.6|20831.6|24
1656066020000|2022-06-24 10:20:20|20926.8|20836.8|20928.8|20838.8|20929.3|20839.3|20926.5|20836.5|27
1656066030000|2022-06-24 10:20:30|20929.7|20839.7|20948.3|20858.3|20948.4|20858.4|20929.7|20839.7|39
1656066040000|2022-06-24 10:20:40|20947.5|20857.5|20946.1|20856.1|20947.5|20857.5|20941.9|20851.9|32
1656066050000|2022-06-24 10:20:50|20946.7|20856.7|20948.1|20858.1|20949.6|20859.6|20945.4|20855.4|37
1656066060000|2022-06-24 10:21:00|20948.2|20858.2|20939.9|20849.9|20950.2|20860.2|20935.7|20845.7|29
1656066070000|2022-06-24 10:21:10|20939.6|20849.6|20938|20848|20939.6|20849.6|20936.3|20846.3|21
1656066080000|2022-06-24 10:21:20|20937.3|20847.3|20948.3|20858.3|20949.7|20859.7|20937.3|20847.3|29
1656066090000|2022-06-24 10:21:30|20947.9|20857.9|20946.3|20856.3|20948.3|20858.3|20945.7|20855.7|28
1656066100000|2022-06-24 10:21:40|20946.1|20856.1|20945.9|20855.9|20946.1|20856.1|20943.5|20853.5|24
1656066110000|2022-06-24 10:21:50|20945.4|20855.4|20941|20851|20945.4|20855.4|20939.8|20849.8|30
1656066120000|2022-06-24 10:22:00|20941.1|20851.1|20932.8|20842.8|20941.1|20851.1|20932.8|20842.8|23
1656066130000|2022-06-24 10:22:10|20933.9|20843.9|20926.9|20836.9|20933.9|20843.9|20926.5|20836.5|37
1656066140000|2022-06-24 10:22:20|20927.2|20837.2|20932.9|20842.9|20933.5|20843.5|20926.6|20836.6|33
1656066150000|2022-06-24 10:22:30|20933.2|20843.2|20930.5|20840.5|20933.5|20843.5|20929.2|20839.2|30
1656066160000|2022-06-24 10:22:40|20930.8|20840.8|20927.4|20837.4|20930.8|20840.8|20927.4|20837.4|21
1656066170000|2022-06-24 10:22:50|20929|20839|20927.6|20837.6|20930.2|20840.2|20927.3|20837.3|34
1656066180000|2022-06-24 10:23:00|20927.7|20837.7|20925.4|20835.4|20928.8|20838.8|20925.3|20835.3|35
1656066190000|2022-06-24 10:23:10|20925.6|20835.6|20927.1|20837.1|20928.8|20838.8|20925.2|20835.2|27
1656066200000|2022-06-24 10:23:20|20927.2|20837.2|20928.6|20838.6|20928.6|20838.6|20925.7|20835.7|25
1656066210000|2022-06-24 10:23:30|20928.3|20838.3|20927.6|20837.6|20928.3|20838.3|20927.5|20837.5|21
1656066220000|2022-06-24 10:23:40|20927.8|20837.8|20928.1|20838.1|20929|20839|20925.9|20835.9|29
1656066230000|2022-06-24 10:23:50|20928.3|20838.3|20927.4|20837.4|20928.3|20838.3|20926|20836|23
1656066240000|2022-06-24 10:24:00|20927.5|20837.5|20927.4|20837.4|20928.5|20838.5|20926.6|20836.6|25
1656066250000|2022-06-24 10:24:10|20927.6|20837.6|20927.5|20837.5|20928.5|20838.5|20927.2|20837.2|22
1656066260000|2022-06-24 10:24:20|20927.4|20837.4|20927.8|20837.8|20928.7|20838.7|20927.1|20837.1|19
1656066270000|2022-06-24 10:24:30|20927.6|20837.6|20925.7|20835.7|20928.1|20838.1|20925.7|20835.7|26
1656066280000|2022-06-24 10:24:40|20925.8|20835.8|20921.7|20831.7|20925.8|20835.8|20920.2|20830.2|31
1656066290000|2022-06-24 10:24:50|20921.8|20831.8|20920.4|20830.4|20921.8|20831.8|20919.2|20829.2|28
1656066300000|2022-06-24 10:25:00|20920.3|20830.3|20926.6|20836.6|20927|20837|20920.3|20830.3|32
1656066310000|2022-06-24 10:25:10|20926.4|20836.4|20923|20833|20926.4|20836.4|20921.9|20831.9|17
1656066320000|2022-06-24 10:25:20|20923.4|20833.4|20928.4|20838.4|20929.2|20839.2|20923.2|20833.2|28
1656066330000|2022-06-24 10:25:30|20928.5|20838.5|20952.2|20862.2|20955.3|20865.3|20928.5|20838.5|35
1656066340000|2022-06-24 10:25:40|20951.9|20861.9|20944.7|20854.7|20954.4|20864.4|20940.7|20850.7|31
1656066350000|2022-06-24 10:25:50|20945.3|20855.3|20949.8|20859.8|20950.6|20860.6|20942.9|20852.9|34
1656066360000|2022-06-24 10:26:00|20949.4|20859.4|20946.2|20856.2|20950.4|20860.4|20943.7|20853.7|30
1656066370000|2022-06-24 10:26:10|20946.1|20856.1|20939.9|20849.9|20946.2|20856.2|20937.3|20847.3|27
1656066380000|2022-06-24 10:26:20|20940.1|20850.1|20938.9|20848.9|20940.9|20850.9|20938.8|20848.8|26
1656066390000|2022-06-24 10:26:30|20939|20849|20937|20847|20940.1|20850.1|20936.1|20846.1|26
1656066400000|2022-06-24 10:26:40|20936.6|20846.6|20937.5|20847.5|20937.5|20847.5|20936.3|20846.3|23
1656066410000|2022-06-24 10:26:50|20936.9|20846.9|20934.8|20844.8|20938.3|20848.3|20934.8|20844.8|24
1656066420000|2022-06-24 10:27:00|20934.2|20844.2|20931.4|20841.4|20937.2|20847.2|20931.4|20841.4|24
1656066430000|2022-06-24 10:27:10|20931.6|20841.6|20927.7|20837.7|20935.3|20845.3|20927.7|20837.7|27
1656066440000|2022-06-24 10:27:20|20927.4|20837.4|20925.4|20835.4|20929.4|20839.4|20924.4|20834.4|20
1656066450000|2022-06-24 10:27:30|20925|20835|20921.7|20831.7|20925.7|20835.7|20921.2|20831.2|21
1656066460000|2022-06-24 10:27:40|20923.6|20833.6|20921.9|20831.9|20924|20834|20921.3|20831.3|12
1656066470000|2022-06-24 10:27:50|20924.6|20834.6|20931.1|20841.1|20931.7|20841.7|20924.6|20834.6|35
1656066480000|2022-06-24 10:28:00|20930.7|20840.7|20928.9|20838.9|20932.8|20842.8|20928.3|20838.3|29
1656066490000|2022-06-24 10:28:10|20929|20839|20928.2|20838.2|20931|20841|20925.1|20835.1|25
1656066500000|2022-06-24 10:28:20|20928.4|20838.4|20927.6|20837.6|20930.3|20840.3|20925.4|20835.4|21
1656066510000|2022-06-24 10:28:30|20927.7|20837.7|20931.2|20841.2|20932.3|20842.3|20927.6|20837.6|32
1656066520000|2022-06-24 10:28:40|20930.7|20840.7|20930.4|20840.4|20931.5|20841.5|20928.7|20838.7|24
1656066530000|2022-06-24 10:28:50|20930.3|20840.3|20929.4|20839.4|20930.5|20840.5|20927.9|20837.9|11
1656066540000|2022-06-24 10:29:00|20929.5|20839.5|20925|20835|20931.7|20841.7|20925|20835|23
1656066550000|2022-06-24 10:29:10|20925.3|20835.3|20941|20851|20941|20851|20921.8|20831.8|33
1656066560000|2022-06-24 10:29:20|20941.1|20851.1|20953.2|20863.2|20953.2|20863.2|20941.1|20851.1|32
1656066570000|2022-06-24 10:29:30|20953|20863|20954.5|20864.5|20959.3|20869.3|20953|20863|31
1656066580000|2022-06-24 10:29:40|20954.3|20864.3|20954.5|20864.5|20954.9|20864.9|20952.9|20862.9|29
1656066590000|2022-06-24 10:29:50|20954.7|20864.7|20948.1|20858.1|20954.7|20864.7|20946|20856|31
1656066600000|2022-06-24 10:30:00|20947.6|20857.6|20944.2|20854.2|20950.3|20860.3|20941|20851|31
1656066610000|2022-06-24 10:30:10|20944.4|20854.4|20941.5|20851.5|20946.6|20856.6|20940.2|20850.2|32
1656066620000|2022-06-24 10:30:20|20941.3|20851.3|20941.2|20851.2|20943.1|20853.1|20940.4|20850.4|29
1656066630000|2022-06-24 10:30:30|20941.3|20851.3|20952|20862|20952|20862|20941.3|20851.3|27
1656066640000|2022-06-24 10:30:40|20952.2|20862.2|20948.6|20858.6|20952.2|20862.2|20948.6|20858.6|29
1656066650000|2022-06-24 10:30:50|20949.4|20859.4|20957.7|20867.7|20959.3|20869.3|20949.4|20859.4|27
1656066660000|2022-06-24 10:31:00|20958.5|20868.5|20965.9|20875.9|20970.7|20880.7|20958.5|20868.5|36
1656066670000|2022-06-24 10:31:10|20967.2|20877.2|20958.4|20868.4|20967.5|20877.5|20955.1|20865.1|33
1656066680000|2022-06-24 10:31:20|20957.5|20867.5|20955.1|20865.1|20958.6|20868.6|20953.8|20863.8|34
1656066690000|2022-06-24 10:31:30|20954.9|20864.9|20951.1|20861.1|20956.6|20866.6|20951|20861|26
1656066700000|2022-06-24 10:31:40|20951|20861|20948.3|20858.3|20952.1|20862.1|20948.3|20858.3|22
1656066710000|2022-06-24 10:31:50|20948.2|20858.2|20945.5|20855.5|20949.2|20859.2|20944.4|20854.4|23
1656066720000|2022-06-24 10:32:00|20945.7|20855.7|20947.1|20857.1|20947.9|20857.9|20945.4|20855.4|28
1656066730000|2022-06-24 10:32:10|20947.2|20857.2|20946.7|20856.7|20948.5|20858.5|20945|20855|26
1656066740000|2022-06-24 10:32:20|20946.4|20856.4|20945.4|20855.4|20947.4|20857.4|20945.4|20855.4|16
1656066750000|2022-06-24 10:32:30|20945.2|20855.2|20945.6|20855.6|20946.5|20856.5|20944.5|20854.5|22
1656066760000|2022-06-24 10:32:40|20945.5|20855.5|20934.3|20844.3|20946.1|20856.1|20933.8|20843.8|26
1656066770000|2022-06-24 10:32:50|20934.1|20844.1|20937.5|20847.5|20938.4|20848.4|20932.1|20842.1|28
1656066780000|2022-06-24 10:33:00|20937.6|20847.6|20936.4|20846.4|20937.8|20847.8|20934.1|20844.1|30
1656066790000|2022-06-24 10:33:10|20936.5|20846.5|20937.2|20847.2|20937.8|20847.8|20935.3|20845.3|27
1656066800000|2022-06-24 10:33:20|20938.4|20848.4|20937.2|20847.2|20938.6|20848.6|20936.9|20846.9|8
1656066810000|2022-06-24 10:33:30|20937.3|20847.3|20940.3|20850.3|20940.3|20850.3|20937.3|20847.3|21
1656066820000|2022-06-24 10:33:40|20941.7|20851.7|20943.8|20853.8|20944.3|20854.3|20941.3|20851.3|23
1656066830000|2022-06-24 10:33:50|20943.9|20853.9|20944.1|20854.1|20944.8|20854.8|20942.6|20852.6|27
1656066840000|2022-06-24 10:34:00|20942.8|20852.8|20943.2|20853.2|20944.1|20854.1|20941.1|20851.1|29
1656066850000|2022-06-24 10:34:10|20943.4|20853.4|20942.6|20852.6|20943.9|20853.9|20941.2|20851.2|24
1656066860000|2022-06-24 10:34:20|20942.7|20852.7|20943.5|20853.5|20943.5|20853.5|20941|20851|26
1656066870000|2022-06-24 10:34:30|20943.1|20853.1|20952.9|20862.9|20952.9|20862.9|20941|20851|30
1656066880000|2022-06-24 10:34:40|20952.8|20862.8|20953.5|20863.5|20954|20864|20952.1|20862.1|26
1656066890000|2022-06-24 10:34:50|20947.3|20857.3|20952.8|20862.8|20952.9|20862.9|20947.3|20857.3|29
1656066900000|2022-06-24 10:35:00|20953.2|20863.2|20941.6|20851.6|20953.5|20863.5|20940.1|20850.1|31
1656066910000|2022-06-24 10:35:10|20941.7|20851.7|20940.1|20850.1|20941.9|20851.9|20939.6|20849.6|23
1656066920000|2022-06-24 10:35:20|20939.3|20849.3|20937.1|20847.1|20939.6|20849.6|20936.9|20846.9|18
1656066930000|2022-06-24 10:35:30|20936.9|20846.9|20934.9|20844.9|20937.4|20847.4|20933.6|20843.6|21
1656066940000|2022-06-24 10:35:40|20936.2|20846.2|20935.6|20845.6|20936.2|20846.2|20933.6|20843.6|22
1656066950000|2022-06-24 10:35:50|20933.8|20843.8|20928.5|20838.5|20933.8|20843.8|20926.1|20836.1|29
1656066960000|2022-06-24 10:36:00|20928.4|20838.4|20926.6|20836.6|20930.1|20840.1|20926.6|20836.6|35
1656066970000|2022-06-24 10:36:10|20926.9|20836.9|20923.1|20833.1|20927.1|20837.1|20922.5|20832.5|28
1656066980000|2022-06-24 10:36:20|20923|20833|20924.3|20834.3|20926.7|20836.7|20922.8|20832.8|30
1656066990000|2022-06-24 10:36:30|20925.4|20835.4|20926|20836|20926.1|20836.1|20924.3|20834.3|21
1656067000000|2022-06-24 10:36:40|20925.9|20835.9|20930.8|20840.8|20930.8|20840.8|20925.5|20835.5|23
1656067010000|2022-06-24 10:36:50|20930.4|20840.4|20932.9|20842.9|20933.2|20843.2|20930.4|20840.4|27
1656067020000|2022-06-24 10:37:00|20932.8|20842.8|20935.1|20845.1|20935.6|20845.6|20932.2|20842.2|25
1656067030000|2022-06-24 10:37:10|20934.4|20844.4|20935.2|20845.2|20936.8|20846.8|20934.4|20844.4|28
1656067040000|2022-06-24 10:37:20|20935.6|20845.6|20933.5|20843.5|20935.6|20845.6|20929.9|20839.9|27
1656067050000|2022-06-24 10:37:30|20933.8|20843.8|20934|20844|20934.6|20844.6|20932.1|20842.1|25
1656067060000|2022-06-24 10:37:40|20934.1|20844.1|20933.3|20843.3|20934.3|20844.3|20931.9|20841.9|21
1656067070000|2022-06-24 10:37:50|20933.4|20843.4|20931.8|20841.8|20934.2|20844.2|20931.5|20841.5|17
1656067080000|2022-06-24 10:38:00|20931.7|20841.7|20937.5|20847.5|20937.6|20847.6|20931.5|20841.5|19
1656067090000|2022-06-24 10:38:10|20937.4|20847.4|20938.2|20848.2|20938.3|20848.3|20936.8|20846.8|14
1656067100000|2022-06-24 10:38:20|20937.1|20847.1|20937.6|20847.6|20938.1|20848.1|20937.1|20847.1|20
1656067110000|2022-06-24 10:38:30|20937.8|20847.8|20937.6|20847.6|20938.7|20848.7|20937.5|20847.5|12
1656067120000|2022-06-24 10:38:40|20937.9|20847.9|20947.6|20857.6|20950.6|20860.6|20937.9|20847.9|30
1656067130000|2022-06-24 10:38:50|20947.9|20857.9|20941.6|20851.6|20947.9|20857.9|20940.8|20850.8|27
1656067140000|2022-06-24 10:39:00|20942|20852|20943.7|20853.7|20946.2|20856.2|20942|20852|27
1656067150000|2022-06-24 10:39:10|20944.2|20854.2|20944.3|20854.3|20946.2|20856.2|20943.9|20853.9|27
1656067160000|2022-06-24 10:39:20|20944.2|20854.2|20941.9|20851.9|20946.5|20856.5|20941.9|20851.9|23
1656067170000|2022-06-24 10:39:30|20941.5|20851.5|20942.8|20852.8|20944|20854|20941.5|20851.5|23
1656067180000|2022-06-24 10:39:40|20943.1|20853.1|20957.3|20867.3|20957.7|20867.7|20942.8|20852.8|32
1656067190000|2022-06-24 10:39:50|20957.5|20867.5|20975.9|20885.9|20975.9|20885.9|20957.2|20867.2|35
1656067200000|2022-06-24 10:40:00|20975.8|20885.8|20978.5|20888.5|20983.8|20893.8|20973|20883|34
1656067210000|2022-06-24 10:40:10|20980.4|20890.4|20974|20884|20980.6|20890.6|20970.9|20880.9|33
1656067220000|2022-06-24 10:40:20|20971.6|20881.6|20974.7|20884.7|20976.3|20886.3|20971.6|20881.6|29
1656067230000|2022-06-24 10:40:30|20974.5|20884.5|20974.8|20884.8|20978.7|20888.7|20971.6|20881.6|37
1656067240000|2022-06-24 10:40:40|20975.4|20885.4|20966.1|20876.1|20978.6|20888.6|20964.5|20874.5|32
1656067250000|2022-06-24 10:40:50|20967.8|20877.8|20965.6|20875.6|20970.2|20880.2|20965.2|20875.2|26
1656067260000|2022-06-24 10:41:00|20967.3|20877.3|20968.7|20878.7|20969|20879|20966.5|20876.5|23
1656067270000|2022-06-24 10:41:10|20968.3|20878.3|20968.4|20878.4|20969.4|20879.4|20967.5|20877.5|18
1656067280000|2022-06-24 10:41:20|20968.6|20878.6|20969.3|20879.3|20970.3|20880.3|20967.8|20877.8|25
1656067290000|2022-06-24 10:41:30|20969.5|20879.5|20966.5|20876.5|20969.5|20879.5|20964.8|20874.8|32
1656067300000|2022-06-24 10:41:40|20966.8|20876.8|20954.8|20864.8|20968.1|20878.1|20953.9|20863.9|34
1656067310000|2022-06-24 10:41:50|20953.8|20863.8|20958.2|20868.2|20960|20870|20948.2|20858.2|32
1656067320000|2022-06-24 10:42:00|20959.5|20869.5|20959.3|20869.3|20959.9|20869.9|20958.7|20868.7|19
1656067330000|2022-06-24 10:42:10|20959.5|20869.5|20961.2|20871.2|20962.2|20872.2|20959.3|20869.3|27
1656067340000|2022-06-24 10:42:20|20961.3|20871.3|20956.6|20866.6|20962.1|20872.1|20956.6|20866.6|25
1656067350000|2022-06-24 10:42:30|20957.5|20867.5|20949.1|20859.1|20957.5|20867.5|20944.3|20854.3|30
1656067360000|2022-06-24 10:42:40|20949.2|20859.2|20946.7|20856.7|20949.4|20859.4|20943|20853|13
1656067370000|2022-06-24 10:42:50|20946.6|20856.6|20949.2|20859.2|20950.9|20860.9|20945|20855|31
1656067380000|2022-06-24 10:43:00|20950.4|20860.4|20949.3|20859.3|20951.8|20861.8|20949|20859|21
1656067390000|2022-06-24 10:43:10|20949.4|20859.4|20961.8|20871.8|20962.7|20872.7|20949.4|20859.4|34
1656067400000|2022-06-24 10:43:20|20962.1|20872.1|20965.8|20875.8|20966.3|20876.3|20961.9|20871.9|33
1656067410000|2022-06-24 10:43:30|20965.9|20875.9|20962.3|20872.3|20967|20877|20958.8|20868.8|26
1656067420000|2022-06-24 10:43:40|20963.4|20873.4|20962.4|20872.4|20963.5|20873.5|20958.4|20868.4|28
1656067430000|2022-06-24 10:43:50|20961.3|20871.3|20962.4|20872.4|20962.9|20872.9|20961|20871|26
1656067440000|2022-06-24 10:44:00|20962.5|20872.5|20962.7|20872.7|20963.6|20873.6|20961.3|20871.3|28
1656067450000|2022-06-24 10:44:10|20962.8|20872.8|20952.7|20862.7|20965|20875|20952.7|20862.7|28
1656067460000|2022-06-24 10:44:20|20954|20864|20943.4|20853.4|20954|20864|20942.9|20852.9|32
1656067470000|2022-06-24 10:44:30|20943.5|20853.5|20943.7|20853.7|20945.6|20855.6|20942.7|20852.7|26
1656067480000|2022-06-24 10:44:40|20943.6|20853.6|20945.8|20855.8|20950.9|20860.9|20943.4|20853.4|31
1656067490000|2022-06-24 10:44:50|20946.2|20856.2|20943.2|20853.2|20946.2|20856.2|20942.2|20852.2|30
1656067500000|2022-06-24 10:45:00|20943.1|20853.1|20942.3|20852.3|20943.8|20853.8|20937.4|20847.4|28
1656067510000|2022-06-24 10:45:10|20942.9|20852.9|20944.5|20854.5|20946.1|20856.1|20942.9|20852.9|25
1656067520000|2022-06-24 10:45:20|20944.6|20854.6|20939.5|20849.5|20944.7|20854.7|20937.3|20847.3|26
1656067530000|2022-06-24 10:45:30|20940.3|20850.3|20938|20848|20940.3|20850.3|20936|20846|30
1656067540000|2022-06-24 10:45:40|20937.9|20847.9|20937.8|20847.8|20938.1|20848.1|20937.1|20847.1|17
1656067550000|2022-06-24 10:45:50|20937.7|20847.7|20937.3|20847.3|20938.1|20848.1|20933.6|20843.6|28
1656067560000|2022-06-24 10:46:00|20937.2|20847.2|20941.6|20851.6|20941.6|20851.6|20936|20846|24
1656067570000|2022-06-24 10:46:10|20941.8|20851.8|20941.7|20851.7|20943.4|20853.4|20940.2|20850.2|25
1656067580000|2022-06-24 10:46:20|20941.8|20851.8|20940.8|20850.8|20941.8|20851.8|20939|20849|24
1656067590000|2022-06-24 10:46:30|20940.6|20850.6|20936.7|20846.7|20940.6|20850.6|20935.9|20845.9|29
1656067600000|2022-06-24 10:46:40|20936.8|20846.8|20931.2|20841.2|20936.8|20846.8|20929.4|20839.4|27
1656067610000|2022-06-24 10:46:50|20930.9|20840.9|20930.1|20840.1|20932.4|20842.4|20930.1|20840.1|24
1656067620000|2022-06-24 10:47:00|20930.4|20840.4|20931.6|20841.6|20931.9|20841.9|20927.8|20837.8|20
1656067630000|2022-06-24 10:47:10|20931.5|20841.5|20926.4|20836.4|20932|20842|20926.4|20836.4|25
1656067640000|2022-06-24 10:47:20|20926.9|20836.9|20926.8|20836.8|20930.3|20840.3|20925.4|20835.4|30
1656067650000|2022-06-24 10:47:30|20927|20837|20933.6|20843.6|20934.2|20844.2|20926.6|20836.6|29
1656067660000|2022-06-24 10:47:40|20933.7|20843.7|20931.8|20841.8|20935.5|20845.5|20930.8|20840.8|31
1656067670000|2022-06-24 10:47:50|20931.2|20841.2|20934.4|20844.4|20934.4|20844.4|20931.2|20841.2|25
1656067680000|2022-06-24 10:48:00|20934.8|20844.8|20930.6|20840.6|20935.9|20845.9|20929.4|20839.4|29
1656067690000|2022-06-24 10:48:10|20931.5|20841.5|20933.5|20843.5|20933.6|20843.6|20928|20838|33
1656067700000|2022-06-24 10:48:20|20933.1|20843.1|20929.2|20839.2|20933.9|20843.9|20926.9|20836.9|26
1656067710000|2022-06-24 10:48:30|20929.1|20839.1|20928.4|20838.4|20929.4|20839.4|20926.7|20836.7|23
1656067720000|2022-06-24 10:48:40|20927.7|20837.7|20925.9|20835.9|20927.7|20837.7|20924.3|20834.3|23
1656067730000|2022-06-24 10:48:50|20925.3|20835.3|20923.4|20833.4|20925.6|20835.6|20922.5|20832.5|28
1656067740000|2022-06-24 10:49:00|20923.3|20833.3|20933.4|20843.4|20933.7|20843.7|20923|20833|28
1656067750000|2022-06-24 10:49:10|20933.3|20843.3|20935.9|20845.9|20936|20846|20933.3|20843.3|23
1656067760000|2022-06-24 10:49:20|20936.1|20846.1|20933.4|20843.4|20936.2|20846.2|20932.1|20842.1|17
1656067770000|2022-06-24 10:49:30|20933.6|20843.6|20934.9|20844.9|20935.1|20845.1|20933.6|20843.6|17
1656067780000|2022-06-24 10:49:40|20934.6|20844.6|20934.8|20844.8|20934.9|20844.9|20933.7|20843.7|18
1656067790000|2022-06-24 10:49:50|20934.9|20844.9|20938.8|20848.8|20939.4|20849.4|20934.9|20844.9|26
1656067800000|2022-06-24 10:50:00|20939|20849|20938.1|20848.1|20941.5|20851.5|20937.5|20847.5|27
1656067810000|2022-06-24 10:50:10|20938.2|20848.2|20950.2|20860.2|20950.2|20860.2|20938.2|20848.2|28
1656067820000|2022-06-24 10:50:20|20950.1|20860.1|20968.7|20878.7|20969.5|20879.5|20950.1|20860.1|39
1656067830000|2022-06-24 10:50:30|20968.8|20878.8|20966.7|20876.7|20968.8|20878.8|20962.9|20872.9|38
1656067840000|2022-06-24 10:50:40|20968.1|20878.1|20977.7|20887.7|20977.7|20887.7|20967.1|20877.1|38
1656067850000|2022-06-24 10:50:50|20976.7|20886.7|20990.8|20900.8|20991.5|20901.5|20976.7|20886.7|33
1656067860000|2022-06-24 10:51:00|20990.7|20900.7|20992.4|20902.4|20992.7|20902.7|20986.7|20896.7|34
1656067870000|2022-06-24 10:51:10|20992.9|20902.9|20994.3|20904.3|20996.6|20906.6|20990.7|20900.7|34
1656067880000|2022-06-24 10:51:20|20994.5|20904.5|20993.7|20903.7|20994.8|20904.8|20992|20902|33
1656067890000|2022-06-24 10:51:30|20993.2|20903.2|20989.3|20899.3|20993.5|20903.5|20988.1|20898.1|34
1656067900000|2022-06-24 10:51:40|20988.9|20898.9|20992.3|20902.3|20993|20903|20988.4|20898.4|28
1656067910000|2022-06-24 10:51:50|20992.4|20902.4|21001.1|20911.1|21001.5|20911.5|20990.9|20900.9|26
1656067920000|2022-06-24 10:52:00|21001|20911|21001.6|20911.6|21002.1|20912.1|20995|20905|31
1656067930000|2022-06-24 10:52:10|21001.8|20911.8|21005.8|20915.8|21011.7|20921.7|21001.8|20911.8|31
1656067940000|2022-06-24 10:52:20|21006|20916|21009.1|20919.1|21012.2|20922.2|21004.1|20914.1|32
1656067950000|2022-06-24 10:52:30|21009.5|20919.5|21009.6|20919.6|21010.3|20920.3|21008|20918|26
1656067960000|2022-06-24 10:52:40|21009.4|20919.4|21014.4|20924.4|21014.4|20924.4|21008.4|20918.4|30
1656067970000|2022-06-24 10:52:50|21015|20925|21007.4|20917.4|21020|20930|21005.8|20915.8|37
1656067980000|2022-06-24 10:53:00|21008.7|20918.7|20998.7|20908.7|21009.8|20919.8|20997|20907|31
1656067990000|2022-06-24 10:53:10|20998.2|20908.2|20990.3|20900.3|20998.2|20908.2|20986|20896|35
1656068000000|2022-06-24 10:53:20|20990.4|20900.4|20988.4|20898.4|20991.2|20901.2|20986.7|20896.7|30
1656068010000|2022-06-24 10:53:30|20989|20899|20993.8|20903.8|20994.7|20904.7|20989|20899|29
1656068020000|2022-06-24 10:53:40|20993.9|20903.9|20985.4|20895.4|20993.9|20903.9|20985.4|20895.4|28
1656068030000|2022-06-24 10:53:50|20985.7|20895.7|20988.1|20898.1|20988.5|20898.5|20983.8|20893.8|24
1656068040000|2022-06-24 10:54:00|20987.9|20897.9|20997.7|20907.7|20998.3|20908.3|20987.9|20897.9|30
1656068050000|2022-06-24 10:54:10|20997.8|20907.8|21002|20912|21002.1|20912.1|20997.6|20907.6|29
1656068060000|2022-06-24 10:54:20|21002.3|20912.3|21000.9|20910.9|21003.2|20913.2|20996|20906|32
1656068070000|2022-06-24 10:54:30|20998.6|20908.6|21008.8|20918.8|21012.2|20922.2|20998.6|20908.6|33
1656068080000|2022-06-24 10:54:40|21010.2|20920.2|21011.7|20921.7|21012.2|20922.2|21008.9|20918.9|26
1656068090000|2022-06-24 10:54:50|21011.3|20921.3|21011.7|20921.7|21012.2|20922.2|21010.7|20920.7|28
1656068100000|2022-06-24 10:55:00|21011.4|20921.4|21011.1|20921.1|21011.4|20921.4|21007.2|20917.2|28
1656068110000|2022-06-24 10:55:10|21011.3|20921.3|21013.1|20923.1|21015.2|20925.2|21011|20921|32
1656068120000|2022-06-24 10:55:20|21014.8|20924.8|21009|20919|21014.8|20924.8|21005.9|20915.9|30
1656068130000|2022-06-24 10:55:30|21009.4|20919.4|20997.3|20907.3|21010.1|20920.1|20997|20907|26
1656068140000|2022-06-24 10:55:40|20996.9|20906.9|20992.9|20902.9|20996.9|20906.9|20990.3|20900.3|28
1656068150000|2022-06-24 10:55:50|20992.4|20902.4|20998.1|20908.1|21000|20910|20989.4|20899.4|27
1656068160000|2022-06-24 10:56:00|20997.5|20907.5|20998.1|20908.1|20998.4|20908.4|20996.1|20906.1|22
1656068170000|2022-06-24 10:56:10|20998.9|20908.9|21001.7|20911.7|21002.9|20912.9|20998.9|20908.9|32
1656068180000|2022-06-24 10:56:20|21001.6|20911.6|21002.3|20912.3|21003.3|20913.3|21001.4|20911.4|21
1656068190000|2022-06-24 10:56:30|21000.7|20910.7|21001.4|20911.4|21001.4|20911.4|20999.4|20909.4|16
1656068200000|2022-06-24 10:56:40|21001.3|20911.3|21003.2|20913.2|21005.1|20915.1|21001.3|20911.3|33
1656068210000|2022-06-24 10:56:50|21002.8|20912.8|21004.1|20914.1|21005.6|20915.6|21002.6|20912.6|20
1656068220000|2022-06-24 10:57:00|20997.8|20907.8|20993.3|20903.3|21000.4|20910.4|20990.1|20900.1|31
1656068230000|2022-06-24 10:57:10|20993.4|20903.4|21000.6|20910.6|21002.5|20912.5|20993|20903|28
1656068240000|2022-06-24 10:57:20|21000.3|20910.3|20993.1|20903.1|21001.1|20911.1|20993.1|20903.1|36
1656068250000|2022-06-24 10:57:30|20993|20903|21001.7|20911.7|21004|20914|20993|20903|29
1656068260000|2022-06-24 10:57:40|21001.9|20911.9|21002.7|20912.7|21006.2|20916.2|21000.1|20910.1|37
1656068270000|2022-06-24 10:57:50|21003.7|20913.7|21005.8|20915.8|21005.8|20915.8|20997.7|20907.7|32
1656068280000|2022-06-24 10:58:00|21004.8|20914.8|21019.9|20929.9|21019.9|20929.9|21004.7|20914.7|37
1656068290000|2022-06-24 10:58:10|21020.1|20930.1|21027.8|20937.8|21027.8|20937.8|21020.1|20930.1|36
1656068300000|2022-06-24 10:58:20|21026.2|20936.2|21022.1|20932.1|21027.3|20937.3|21020|20930|35
1656068310000|2022-06-24 10:58:30|21022.4|20932.4|21022.8|20932.8|21023.2|20933.2|21020.8|20930.8|33
1656068320000|2022-06-24 10:58:40|21023.2|20933.2|21021.6|20931.6|21025.6|20935.6|21021.2|20931.2|31
1656068330000|2022-06-24 10:58:50|21021.4|20931.4|21022.8|20932.8|21023.6|20933.6|21021.4|20931.4|34
1656068340000|2022-06-24 10:59:00|21022.4|20932.4|21017.8|20927.8|21024.3|20934.3|21016.9|20926.9|31
1656068350000|2022-06-24 10:59:10|21017.4|20927.4|21012.3|20922.3|21017.5|20927.5|21009.6|20919.6|33
1656068360000|2022-06-24 10:59:20|21012.2|20922.2|21014|20924|21016.5|20926.5|21008.9|20918.9|26
1656068370000|2022-06-24 10:59:30|21014.1|20924.1|21019.4|20929.4|21021.4|20931.4|21013.4|20923.4|27
1656068380000|2022-06-24 10:59:40|21019.6|20929.6|21021.2|20931.2|21021.4|20931.4|21019.3|20929.3|18
1656068390000|2022-06-24 10:59:50|21022|20932|21026|20936|21026.6|20936.6|21022|20932|27
1656068400000|2022-06-24 11:00:00|21025.8|20935.8|21024.5|20934.5|21028.3|20938.3|21022.1|20932.1|36
1656068410000|2022-06-24 11:00:10|21024.3|20934.3|21026.4|20936.4|21027.3|20937.3|21024.3|20934.3|32
1656068420000|2022-06-24 11:00:20|21026.5|20936.5|21026.5|20936.5|21030.4|20940.4|21026.2|20936.2|23
1656068430000|2022-06-24 11:00:30|21026.9|20936.9|21028.4|20938.4|21029.2|20939.2|21023.5|20933.5|34
1656068440000|2022-06-24 11:00:40|21027.5|20937.5|21014.7|20924.7|21027.9|20937.9|21014.5|20924.5|30
1656068450000|2022-06-24 11:00:50|21017.8|20927.8|21021.3|20931.3|21022.3|20932.3|21017.7|20927.7|27
1656068460000|2022-06-24 11:01:00|21021.2|20931.2|21017.2|20927.2|21021.4|20931.4|21016.2|20926.2|22
1656068470000|2022-06-24 11:01:10|21016.4|20926.4|21013.8|20923.8|21017|20927|21012.7|20922.7|26
1656068480000|2022-06-24 11:01:20|21013.6|20923.6|21013.9|20923.9|21013.9|20923.9|21012.4|20922.4|21
1656068490000|2022-06-24 11:01:30|21013.5|20923.5|21020.3|20930.3|21021.2|20931.2|21013.5|20923.5|27
1656068500000|2022-06-24 11:01:40|21021|20931|21019.5|20929.5|21021.6|20931.6|21016.6|20926.6|34
1656068510000|2022-06-24 11:01:50|21019.6|20929.6|21017.3|20927.3|21019.6|20929.6|21015.1|20925.1|30
1656068520000|2022-06-24 11:02:00|21017.1|20927.1|21017.1|20927.1|21017.1|20927.1|21015.5|20925.5|21
1656068530000|2022-06-24 11:02:10|21017.7|20927.7|21016.2|20926.2|21017.7|20927.7|21014.9|20924.9|24
1656068540000|2022-06-24 11:02:20|21016.1|20926.1|21024|20934|21026.2|20936.2|21016.1|20926.1|32
1656068550000|2022-06-24 11:02:30|21025.4|20935.4|21040|20950|21040.9|20950.9|21025.4|20935.4|37
1656068560000|2022-06-24 11:02:40|21040.3|20950.3|21043.3|20953.3|21043.9|20953.9|21038.8|20948.8|32
1656068570000|2022-06-24 11:02:50|21043.7|20953.7|21038.4|20948.4|21044.4|20954.4|21038.4|20948.4|34
1656068580000|2022-06-24 11:03:00|21038.7|20948.7|21033.5|20943.5|21039.5|20949.5|21032.2|20942.2|34
1656068590000|2022-06-24 11:03:10|21033.6|20943.6|21033.8|20943.8|21034.2|20944.2|21032.8|20942.8|27
1656068600000|2022-06-24 11:03:20|21033.5|20943.5|21023.8|20933.8|21033.7|20943.7|21023.8|20933.8|33
1656068610000|2022-06-24 11:03:30|21024.7|20934.7|21021.6|20931.6|21024.7|20934.7|21019.1|20929.1|26
1656068620000|2022-06-24 11:03:40|21022.1|20932.1|21025.3|20935.3|21028.9|20938.9|21022.1|20932.1|34
1656068630000|2022-06-24 11:03:50|21025|20935|21018.8|20928.8|21025.1|20935.1|21017.9|20927.9|30
1656068640000|2022-06-24 11:04:00|21018.5|20928.5|21017.8|20927.8|21020.1|20930.1|21017.2|20927.2|22
1656068650000|2022-06-24 11:04:10|21017.7|20927.7|21016.6|20926.6|21018.9|20928.9|21016.4|20926.4|27
1656068660000|2022-06-24 11:04:20|21016.4|20926.4|21016.6|20926.6|21017.9|20927.9|21014.8|20924.8|27
1656068670000|2022-06-24 11:04:30|21017.2|20927.2|21017.9|20927.9|21019.8|20929.8|21016.8|20926.8|31
1656068680000|2022-06-24 11:04:40|21017.7|20927.7|21023.3|20933.3|21024.7|20934.7|21017.7|20927.7|28
1656068690000|2022-06-24 11:04:50|21023.4|20933.4|21022.4|20932.4|21023.8|20933.8|21021.5|20931.5|27
1656068700000|2022-06-24 11:05:00|21023.3|20933.3|21023.7|20933.7|21024.2|20934.2|21020.4|20930.4|32
1656068710000|2022-06-24 11:05:10|21023.6|20933.6|21018.7|20928.7|21023.6|20933.6|21017.9|20927.9|31
1656068720000|2022-06-24 11:05:20|21018.3|20928.3|21023.5|20933.5|21023.7|20933.7|21018|20928|31
1656068730000|2022-06-24 11:05:30|21023|20933|21019.4|20929.4|21023.9|20933.9|21019.4|20929.4|28
1656068740000|2022-06-24 11:05:40|21020.1|20930.1|21018.8|20928.8|21020.6|20930.6|21017.8|20927.8|29
1656068750000|2022-06-24 11:05:50|21018.5|20928.5|21018.4|20928.4|21019|20929|21017.2|20927.2|25
1656068760000|2022-06-24 11:06:00|21019.4|20929.4|21018.3|20928.3|21019.4|20929.4|21017|20927|21
1656068770000|2022-06-24 11:06:10|21018.1|20928.1|21025.6|20935.6|21029.1|20939.1|21017.2|20927.2|32
1656068780000|2022-06-24 11:06:20|21027.5|20937.5|21024.7|20934.7|21027.5|20937.5|21024.5|20934.5|27
1656068790000|2022-06-24 11:06:30|21025|20935|21035.8|20945.8|21036.9|20946.9|21024.4|20934.4|30
1656068800000|2022-06-24 11:06:40|21035.5|20945.5|21033.8|20943.8|21036.7|20946.7|21030.7|20940.7|30
1656068810000|2022-06-24 11:06:50|21033.5|20943.5|21031.1|20941.1|21034.6|20944.6|21029.9|20939.9|29
1656068820000|2022-06-24 11:07:00|21030.5|20940.5|21027.3|20937.3|21031.3|20941.3|21026.5|20936.5|32
1656068830000|2022-06-24 11:07:10|21027.4|20937.4|21027.1|20937.1|21029.2|20939.2|21026.5|20936.5|27
1656068840000|2022-06-24 11:07:20|21027|20937|21028.7|20938.7|21031|20941|21026.9|20936.9|20
1656068850000|2022-06-24 11:07:30|21027.6|20937.6|21030.3|20940.3|21030.3|20940.3|21026.5|20936.5|30
1656068860000|2022-06-24 11:07:40|21030.4|20940.4|21028.6|20938.6|21032.2|20942.2|21027.9|20937.9|26
1656068870000|2022-06-24 11:07:50|21028.7|20938.7|21027.8|20937.8|21029|20939|21025.6|20935.6|23
1656068880000|2022-06-24 11:08:00|21026.1|20936.1|21029.1|20939.1|21029.1|20939.1|21025.4|20935.4|27
1656068890000|2022-06-24 11:08:10|21030.2|20940.2|21032.2|20942.2|21034|20944|21030.2|20940.2|28
1656068900000|2022-06-24 11:08:20|21031.9|20941.9|21035.7|20945.7|21036.3|20946.3|21031.3|20941.3|29
1656068910000|2022-06-24 11:08:30|21035.9|20945.9|21043.5|20953.5|21044.8|20954.8|21035.6|20945.6|35
1656068920000|2022-06-24 11:08:40|21042.7|20952.7|21044.3|20954.3|21044.7|20954.7|21041.6|20951.6|28
1656068930000|2022-06-24 11:08:50|21044.4|20954.4|21044.5|20954.5|21046.9|20956.9|21044.2|20954.2|25
1656068940000|2022-06-24 11:09:00|21044.8|20954.8|21046|20956|21047.5|20957.5|21044.3|20954.3|34
1656068950000|2022-06-24 11:09:10|21045.9|20955.9|21045.5|20955.5|21046.4|20956.4|21043.6|20953.6|33
1656068960000|2022-06-24 11:09:20|21045.6|20955.6|21078.9|20988.9|21082|20992|21044.2|20954.2|35
1656068970000|2022-06-24 11:09:30|21079.3|20989.3|21127.3|21037.3|21130.8|21040.8|21078.8|20988.8|38
1656068980000|2022-06-24 11:09:40|21125.1|21035.1|21120|21030|21133.6|21043.6|21117.9|21027.9|40
1656068990000|2022-06-24 11:09:50|21112.4|21022.4|21122.1|21032.1|21132.4|21042.4|21110.7|21020.7|39
1656069000000|2022-06-24 11:10:00|21112.8|21022.8|21110.3|21020.3|21118.7|21028.7|21105.9|21015.9|39
1656069010000|2022-06-24 11:10:10|21110.9|21020.9|21097.7|21007.7|21121.4|21031.4|21097.7|21007.7|38
1656069020000|2022-06-24 11:10:20|21102.3|21012.3|21115|21025|21115|21025|21100.3|21010.3|40
1656069030000|2022-06-24 11:10:30|21116.2|21026.2|21106.9|21016.9|21116.5|21026.5|21105.7|21015.7|34
1656069040000|2022-06-24 11:10:40|21104|21014|21102.5|21012.5|21105.6|21015.6|21098.3|21008.3|38
1656069050000|2022-06-24 11:10:50|21103|21013|21105.5|21015.5|21111.4|21021.4|21102.9|21012.9|35
1656069060000|2022-06-24 11:11:00|21103.1|21013.1|21101.1|21011.1|21105.5|21015.5|21099.3|21009.3|29
1656069070000|2022-06-24 11:11:10|21101.2|21011.2|21099.1|21009.1|21101.2|21011.2|21094|21004|33
1656069080000|2022-06-24 11:11:20|21098.6|21008.6|21096.9|21006.9|21098.8|21008.8|21092.4|21002.4|31
1656069090000|2022-06-24 11:11:30|21098.2|21008.2|21095.4|21005.4|21099|21009|21094.5|21004.5|30
1656069100000|2022-06-24 11:11:40|21095.7|21005.7|21096.3|21006.3|21102.5|21012.5|21094.4|21004.4|32
1656069110000|2022-06-24 11:11:50|21095.8|21005.8|21087.5|20997.5|21096.2|21006.2|21086.8|20996.8|25
1656069120000|2022-06-24 11:12:00|21087.6|20997.6|21092.2|21002.2|21092.5|21002.5|21085|20995|29
1656069130000|2022-06-24 11:12:10|21091.8|21001.8|21091.1|21001.1|21092|21002|21088.8|20998.8|34
1656069140000|2022-06-24 11:12:20|21091|21001|21102.2|21012.2|21102.7|21012.7|21088.9|20998.9|29
1656069150000|2022-06-24 11:12:30|21102.1|21012.1|21085.2|20995.2|21102.6|21012.6|21085.2|20995.2|32
1656069160000|2022-06-24 11:12:40|21083.4|20993.4|21072|20982|21083.4|20993.4|21071.8|20981.8|34
1656069170000|2022-06-24 11:12:50|21072.5|20982.5|21085.9|20995.9|21085.9|20995.9|21069.1|20979.1|35
1656069180000|2022-06-24 11:13:00|21085.5|20995.5|21063.3|20973.3|21085.5|20995.5|21056.5|20966.5|33
1656069190000|2022-06-24 11:13:10|21063.4|20973.4|21070.5|20980.5|21070.5|20980.5|21058|20968|32
1656069200000|2022-06-24 11:13:20|21077.9|20987.9|21080.4|20990.4|21084|20994|21075.9|20985.9|37
1656069210000|2022-06-24 11:13:30|21087|20997|21095.6|21005.6|21098|21008|21087|20997|36
1656069220000|2022-06-24 11:13:40|21095.2|21005.2|21088.5|20998.5|21097.2|21007.2|21085.6|20995.6|37
1656069230000|2022-06-24 11:13:50|21088.3|20998.3|21056.5|20966.5|21088.3|20998.3|21056.5|20966.5|35
1656069240000|2022-06-24 11:14:00|21056.7|20966.7|21056.2|20966.2|21057|20967|21050.3|20960.3|35
1656069250000|2022-06-24 11:14:10|21057.9|20967.9|21082.8|20992.8|21082.9|20992.9|21056.5|20966.5|38
1656069260000|2022-06-24 11:14:20|21082.2|20992.2|21074.6|20984.6|21089.3|20999.3|21072|20982|36
1656069270000|2022-06-24 11:14:30|21072.8|20982.8|21059.6|20969.6|21072.8|20982.8|21052.2|20962.2|40
1656069280000|2022-06-24 11:14:40|21060.7|20970.7|21079.7|20989.7|21083.1|20993.1|21060.7|20970.7|38
1656069290000|2022-06-24 11:14:50|21077.9|20987.9|21076.8|20986.8|21083.1|20993.1|21075.8|20985.8|34
1656069300000|2022-06-24 11:15:00|21086|20996|21072.6|20982.6|21086.9|20996.9|21071.8|20981.8|36
1656069310000|2022-06-24 11:15:10|21071.5|20981.5|21065.3|20975.3|21071.5|20981.5|21055.5|20965.5|34
1656069320000|2022-06-24 11:15:20|21066.2|20976.2|21057.8|20967.8|21066.2|20976.2|21051.1|20961.1|30
1656069330000|2022-06-24 11:15:30|21058.1|20968.1|21064.3|20974.3|21064.3|20974.3|21054.7|20964.7|32
1656069340000|2022-06-24 11:15:40|21065.9|20975.9|21081.7|20991.7|21086.8|20996.8|21061.2|20971.2|36
1656069350000|2022-06-24 11:15:50|21079.8|20989.8|21087.4|20997.4|21088.1|20998.1|21079.8|20989.8|35
1656069360000|2022-06-24 11:16:00|21089.8|20999.8|21100.4|21010.4|21103.6|21013.6|21089.2|20999.2|26
1656069370000|2022-06-24 11:16:10|21101.1|21011.1|21105.8|21015.8|21108|21018|21099.8|21009.8|32
1656069380000|2022-06-24 11:16:20|21104.9|21014.9|21109.8|21019.8|21109.8|21019.8|21103.4|21013.4|36
1656069390000|2022-06-24 11:16:30|21109.9|21019.9|21123|21033|21124|21034|21109.9|21019.9|36
1656069400000|2022-06-24 11:16:40|21121.6|21031.6|21124.6|21034.6|21126.4|21036.4|21119.6|21029.6|38
1656069410000|2022-06-24 11:16:50|21124.3|21034.3|21117.7|21027.7|21124.4|21034.4|21115.5|21025.5|32
1656069420000|2022-06-24 11:17:00|21119.9|21029.9|21130.8|21040.8|21132.1|21042.1|21119.9|21029.9|35
1656069430000|2022-06-24 11:17:10|21129.2|21039.2|21153.5|21063.5|21153.5|21063.5|21129.2|21039.2|35
1656069440000|2022-06-24 11:17:20|21153.3|21063.3|21167.7|21077.7|21170.1|21080.1|21147.8|21057.8|39
1656069450000|2022-06-24 11:17:30|21169.1|21079.1|21150.9|21060.9|21170.2|21080.2|21144.2|21054.2|36
1656069460000|2022-06-24 11:17:40|21151|21061|21153.6|21063.6|21154.1|21064.1|21146.1|21056.1|40
1656069470000|2022-06-24 11:17:50|21151.6|21061.6|21144.8|21054.8|21151.6|21061.6|21141.7|21051.7|31
1656069480000|2022-06-24 11:18:00|21144.6|21054.6|21151.8|21061.8|21151.8|21061.8|21144.6|21054.6|28
1656069490000|2022-06-24 11:18:10|21151.9|21061.9|21150.6|21060.6|21152.6|21062.6|21148.6|21058.6|26
1656069500000|2022-06-24 11:18:20|21148|21058|21157.9|21067.9|21159.5|21069.5|21147.7|21057.7|31
1656069510000|2022-06-24 11:18:30|21157.4|21067.4|21167|21077|21171.4|21081.4|21157.4|21067.4|38
1656069520000|2022-06-24 11:18:40|21168.6|21078.6|21179.6|21089.6|21181.1|21091.1|21165.6|21075.6|32
1656069530000|2022-06-24 11:18:50|21181|21091|21242.6|21152.6|21245.2|21155.2|21181|21091|40
1656069540000|2022-06-24 11:19:00|21242.3|21152.3|21212.3|21122.3|21245.9|21155.9|21209.5|21119.5|39
1656069550000|2022-06-24 11:19:10|21213.1|21123.1|21216.2|21126.2|21222.3|21132.3|21212|21122|39
1656069560000|2022-06-24 11:19:20|21218.1|21128.1|21203|21113|21218.1|21128.1|21201.2|21111.2|39
1656069570000|2022-06-24 11:19:30|21201.7|21111.7|21204.8|21114.8|21204.8|21114.8|21195.3|21105.3|38
1656069580000|2022-06-24 11:19:40|21205.7|21115.7|21205.2|21115.2|21210.9|21120.9|21203.1|21113.1|35
1656069590000|2022-06-24 11:19:50|21204.6|21114.6|21223.1|21133.1|21224|21134|21204.4|21114.4|35
1656069600000|2022-06-24 11:20:00|21222.6|21132.6|21222.2|21132.2|21222.9|21132.9|21213.8|21123.8|39
1656069610000|2022-06-24 11:20:10|21222.3|21132.3|21212.8|21122.8|21228.4|21138.4|21212.8|21122.8|35
1656069620000|2022-06-24 11:20:20|21215|21125|21214.9|21124.9|21215.6|21125.6|21207|21117|32
1656069630000|2022-06-24 11:20:30|21216|21126|21198.9|21108.9|21216.5|21126.5|21197.9|21107.9|37
1656069640000|2022-06-24 11:20:40|21194|21104|21200.4|21110.4|21201.2|21111.2|21192.9|21102.9|33
1656069650000|2022-06-24 11:20:50|21199.9|21109.9|21209|21119|21209.8|21119.8|21195.5|21105.5|36
1656069660000|2022-06-24 11:21:00|21209.3|21119.3|21205.2|21115.2|21216.1|21126.1|21203|21113|34
1656069670000|2022-06-24 11:21:10|21203.3|21113.3|21204.4|21114.4|21204.4|21114.4|21197.6|21107.6|33
1656069680000|2022-06-24 11:21:20|21205.7|21115.7|21186.2|21096.2|21205.7|21115.7|21184.6|21094.6|35
1656069690000|2022-06-24 11:21:30|21187.2|21097.2|21187.3|21097.3|21194.3|21104.3|21184.2|21094.2|38
1656069700000|2022-06-24 11:21:40|21187.2|21097.2|21185.9|21095.9|21187.8|21097.8|21182.4|21092.4|35
1656069710000|2022-06-24 11:21:50|21186.4|21096.4|21188.4|21098.4|21190.1|21100.1|21182.9|21092.9|33
1656069720000|2022-06-24 11:22:00|21189.9|21099.9|21188|21098|21190.4|21100.4|21187.4|21097.4|31
1656069730000|2022-06-24 11:22:10|21187.9|21097.9|21196.4|21106.4|21196.4|21106.4|21187.9|21097.9|33
1656069740000|2022-06-24 11:22:20|21195.8|21105.8|21194.4|21104.4|21195.8|21105.8|21192|21102|31
1656069750000|2022-06-24 11:22:30|21194.5|21104.5|21185.6|21095.6|21195.4|21105.4|21185.5|21095.5|32
1656069760000|2022-06-24 11:22:40|21185.4|21095.4|21180.1|21090.1|21186.5|21096.5|21176.5|21086.5|32
1656069770000|2022-06-24 11:22:50|21181.7|21091.7|21183.3|21093.3|21189.6|21099.6|21181.7|21091.7|34
1656069780000|2022-06-24 11:23:00|21183.5|21093.5|21187|21097|21188.9|21098.9|21181.9|21091.9|35
1656069790000|2022-06-24 11:23:10|21187.3|21097.3|21191|21101|21192.3|21102.3|21186.8|21096.8|34
1656069800000|2022-06-24 11:23:20|21190.4|21100.4|21190.4|21100.4|21191.1|21101.1|21189.4|21099.4|23
1656069810000|2022-06-24 11:23:30|21191.6|21101.6|21193.8|21103.8|21203.6|21113.6|21191.6|21101.6|33
1656069820000|2022-06-24 11:23:40|21193.5|21103.5|21190.3|21100.3|21193.8|21103.8|21189.3|21099.3|29
1656069830000|2022-06-24 11:23:50|21189.8|21099.8|21169.2|21079.2|21189.8|21099.8|21169.2|21079.2|29
1656069840000|2022-06-24 11:24:00|21169|21079|21174|21084|21175.1|21085.1|21164.4|21074.4|32
1656069850000|2022-06-24 11:24:10|21172.4|21082.4|21168.9|21078.9|21175.4|21085.4|21167.7|21077.7|34
1656069860000|2022-06-24 11:24:20|21169.1|21079.1|21171.2|21081.2|21171.2|21081.2|21166|21076|36
1656069870000|2022-06-24 11:24:30|21171.4|21081.4|21165.5|21075.5|21175.2|21085.2|21164.2|21074.2|36
1656069880000|2022-06-24 11:24:40|21165.6|21075.6|21158.6|21068.6|21165.6|21075.6|21158.6|21068.6|32
1656069890000|2022-06-24 11:24:50|21157|21067|21158.3|21068.3|21162.9|21072.9|21153.3|21063.3|35
1656069900000|2022-06-24 11:25:00|21157.1|21067.1|21154.9|21064.9|21157.1|21067.1|21150|21060|35
1656069910000|2022-06-24 11:25:10|21155|21065|21160.7|21070.7|21163.3|21073.3|21154.1|21064.1|32
1656069920000|2022-06-24 11:25:20|21160.2|21070.2|21152.9|21062.9|21160.2|21070.2|21152|21062|37
1656069930000|2022-06-24 11:25:30|21151.7|21061.7|21150.6|21060.6|21154.6|21064.6|21143.5|21053.5|36
1656069940000|2022-06-24 11:25:40|21150.9|21060.9|21149.4|21059.4|21150.9|21060.9|21145.9|21055.9|36
1656069950000|2022-06-24 11:25:50|21149.1|21059.1|21147.7|21057.7|21150|21060|21141.3|21051.3|31
1656069960000|2022-06-24 11:26:00|21147.3|21057.3|21147.9|21057.9|21148.9|21058.9|21143.4|21053.4|34
1656069970000|2022-06-24 11:26:10|21147|21057|21167.6|21077.6|21173.6|21083.6|21146.9|21056.9|37
1656069980000|2022-06-24 11:26:20|21170.8|21080.8|21165.6|21075.6|21171.9|21081.9|21162.6|21072.6|36
1656069990000|2022-06-24 11:26:30|21165.7|21075.7|21141.4|21051.4|21166.3|21076.3|21140.7|21050.7|36
1656070000000|2022-06-24 11:26:40|21141.5|21051.5|21153.2|21063.2|21153.2|21063.2|21141.5|21051.5|37
1656070010000|2022-06-24 11:26:50|21152.9|21062.9|21159.3|21069.3|21163.3|21073.3|21152.9|21062.9|39
1656070020000|2022-06-24 11:27:00|21158.2|21068.2|21160.6|21070.6|21160.6|21070.6|21157.2|21067.2|33
1656070030000|2022-06-24 11:27:10|21161.2|21071.2|21162.5|21072.5|21165.1|21075.1|21160|21070|36
1656070040000|2022-06-24 11:27:20|21162.2|21072.2|21165.5|21075.5|21165.8|21075.8|21162.2|21072.2|31
1656070050000|2022-06-24 11:27:30|21165.2|21075.2|21166.9|21076.9|21166.9|21076.9|21161.2|21071.2|26
1656070060000|2022-06-24 11:27:40|21166.5|21076.5|21164.2|21074.2|21167.7|21077.7|21164.2|21074.2|32
1656070070000|2022-06-24 11:27:50|21164.6|21074.6|21165.3|21075.3|21167.4|21077.4|21164.6|21074.6|22
1656070080000|2022-06-24 11:28:00|21165.1|21075.1|21159.1|21069.1|21166.1|21076.1|21158.9|21068.9|37
1656070090000|2022-06-24 11:28:10|21158|21068|21154.5|21064.5|21162.2|21072.2|21153.6|21063.6|36
1656070100000|2022-06-24 11:28:20|21151.8|21061.8|21150.3|21060.3|21156|21066|21149.9|21059.9|31
1656070110000|2022-06-24 11:28:30|21150.1|21060.1|21154.2|21064.2|21154.2|21064.2|21150.1|21060.1|28
1656070120000|2022-06-24 11:28:40|21154.7|21064.7|21154.9|21064.9|21154.9|21064.9|21152.5|21062.5|27
1656070130000|2022-06-24 11:28:50|21153.4|21063.4|21158.1|21068.1|21162.8|21072.8|21153|21063|36
1656070140000|2022-06-24 11:29:00|21158|21068|21156.6|21066.6|21158.9|21068.9|21155.4|21065.4|31
1656070150000|2022-06-24 11:29:10|21157.9|21067.9|21153.7|21063.7|21159.4|21069.4|21152.3|21062.3|31
1656070160000|2022-06-24 11:29:20|21153.5|21063.5|21158.1|21068.1|21158.7|21068.7|21153.3|21063.3|30
1656070170000|2022-06-24 11:29:30|21159.4|21069.4|21167.9|21077.9|21167.9|21077.9|21158|21068|36
1656070180000|2022-06-24 11:29:40|21168|21078|21168.8|21078.8|21168.8|21078.8|21166.2|21076.2|33
1656070190000|2022-06-24 11:29:50|21168.6|21078.6|21179|21089|21179.2|21089.2|21168.6|21078.6|36
1656070200000|2022-06-24 11:30:00|21178.2|21088.2|21180.4|21090.4|21181.3|21091.3|21175.5|21085.5|32
1656070210000|2022-06-24 11:30:10|21178.7|21088.7|21182.9|21092.9|21183.2|21093.2|21178.7|21088.7|32
1656070220000|2022-06-24 11:30:20|21183.6|21093.6|21188.7|21098.7|21188.7|21098.7|21182.2|21092.2|32
1656070230000|2022-06-24 11:30:30|21191.1|21101.1|21192.3|21102.3|21195|21105|21188.4|21098.4|36
1656070240000|2022-06-24 11:30:40|21192.5|21102.5|21187.6|21097.6|21192.8|21102.8|21183|21093|38
1656070250000|2022-06-24 11:30:50|21188.3|21098.3|21187.8|21097.8|21193.2|21103.2|21187.6|21097.6|32
1656070260000|2022-06-24 11:31:00|21188.8|21098.8|21193.4|21103.4|21196.9|21106.9|21188.7|21098.7|34
1656070270000|2022-06-24 11:31:10|21193.8|21103.8|21192|21102|21194.6|21104.6|21191.4|21101.4|31
1656070280000|2022-06-24 11:31:20|21192.3|21102.3|21189.9|21099.9|21192.3|21102.3|21187.6|21097.6|35
1656070290000|2022-06-24 11:31:30|21190.5|21100.5|21210.1|21120.1|21211.4|21121.4|21190.5|21100.5|37
1656070300000|2022-06-24 11:31:40|21210|21120|21231.5|21141.5|21232.8|21142.8|21202.3|21112.3|40
1656070310000|2022-06-24 11:31:50|21231.7|21141.7|21228.5|21138.5|21231.7|21141.7|21220|21130|39
1656070320000|2022-06-24 11:32:00|21227.1|21137.1|21238.9|21148.9|21239|21149|21227.1|21137.1|39
1656070330000|2022-06-24 11:32:10|21239.4|21149.4|21231.5|21141.5|21240|21150|21231.5|21141.5|38
1656070340000|2022-06-24 11:32:20|21229.1|21139.1|21315|21225|21315|21225|21225.6|21135.6|40
1656070350000|2022-06-24 11:32:30|21311.2|21221.2|21275.6|21185.6|21320.1|21230.1|21275.6|21185.6|40
1656070360000|2022-06-24 11:32:40|21277|21187|21238.5|21148.5|21281.4|21191.4|21237.6|21147.6|40
1656070370000|2022-06-24 11:32:50|21236.3|21146.3|21237.9|21147.9|21245.1|21155.1|21227.2|21137.2|39
1656070380000|2022-06-24 11:33:00|21236.8|21146.8|21247.4|21157.4|21251.1|21161.1|21234.3|21144.3|38
1656070390000|2022-06-24 11:33:10|21247.5|21157.5|21273.8|21183.8|21275.4|21185.4|21247.5|21157.5|40
1656070400000|2022-06-24 11:33:20|21274|21184|21268.1|21178.1|21277.6|21187.6|21259.7|21169.7|38
1656070410000|2022-06-24 11:33:30|21264.6|21174.6|21270.6|21180.6|21281.8|21191.8|21260.2|21170.2|39
1656070420000|2022-06-24 11:33:40|21270.4|21180.4|21327|21237|21331.9|21241.9|21270.4|21180.4|39
1656070430000|2022-06-24 11:33:50|21321.2|21231.2|21306.8|21216.8|21324.5|21234.5|21288.3|21198.3|39
1656070440000|2022-06-24 11:34:00|21306.5|21216.5|21318.4|21228.4|21321|21231|21306|21216|38
1656070450000|2022-06-24 11:34:10|21315.6|21225.6|21323.7|21233.7|21324.2|21234.2|21314.9|21224.9|38
1656070460000|2022-06-24 11:34:20|21324.3|21234.3|21323.2|21233.2|21325.4|21235.4|21312.6|21222.6|38
1656070470000|2022-06-24 11:34:30|21323.7|21233.7|21329.7|21239.7|21332.5|21242.5|21322.9|21232.9|36
1656070480000|2022-06-24 11:34:40|21328.3|21238.3|21297.4|21207.4|21331.3|21241.3|21297|21207|40
1656070490000|2022-06-24 11:34:50|21296.3|21206.3|21285.3|21195.3|21299.1|21209.1|21285.3|21195.3|39
1656070500000|2022-06-24 11:35:00|21287.2|21197.2|21292.8|21202.8|21292.8|21202.8|21281.1|21191.1|38
1656070510000|2022-06-24 11:35:10|21293.5|21203.5|21290.5|21200.5|21298.2|21208.2|21288.4|21198.4|36
1656070520000|2022-06-24 11:35:20|21290.7|21200.7|21305.1|21215.1|21310.5|21220.5|21290.7|21200.7|38
1656070530000|2022-06-24 11:35:30|21306.1|21216.1|21293.1|21203.1|21308.6|21218.6|21293.1|21203.1|38
1656070540000|2022-06-24 11:35:40|21292.5|21202.5|21287.8|21197.8|21300.9|21210.9|21284.6|21194.6|39
1656070550000|2022-06-24 11:35:50|21287.1|21197.1|21280.4|21190.4|21289.2|21199.2|21276.3|21186.3|37
1656070560000|2022-06-24 11:36:00|21277.1|21187.1|21284.7|21194.7|21284.7|21194.7|21269.2|21179.2|37
1656070570000|2022-06-24 11:36:10|21280.7|21190.7|21282|21192|21290|21200|21280.7|21190.7|34
1656070580000|2022-06-24 11:36:20|21282.5|21192.5|21290.2|21200.2|21299.6|21209.6|21282.5|21192.5|37
1656070590000|2022-06-24 11:36:30|21291|21201|21287.7|21197.7|21293.6|21203.6|21278.6|21188.6|38
1656070600000|2022-06-24 11:36:40|21289|21199|21285.3|21195.3|21290.5|21200.5|21283.8|21193.8|38
1656070610000|2022-06-24 11:36:50|21285.5|21195.5|21274.6|21184.6|21286.9|21196.9|21274.6|21184.6|31
1656070620000|2022-06-24 11:37:00|21275.9|21185.9|21274.7|21184.7|21278.1|21188.1|21273.8|21183.8|34
1656070630000|2022-06-24 11:37:10|21275.2|21185.2|21277.1|21187.1|21277.1|21187.1|21271.5|21181.5|36
1656070640000|2022-06-24 11:37:20|21277.3|21187.3|21277.4|21187.4|21285|21195|21272.9|21182.9|36
1656070650000|2022-06-24 11:37:30|21277.1|21187.1|21270.8|21180.8|21279.2|21189.2|21269.7|21179.7|32
1656070660000|2022-06-24 11:37:40|21271.1|21181.1|21273.2|21183.2|21274.3|21184.3|21270.7|21180.7|32
1656070670000|2022-06-24 11:37:50|21273.8|21183.8|21271.8|21181.8|21273.8|21183.8|21269.4|21179.4|34
1656070680000|2022-06-24 11:38:00|21272|21182|21269.2|21179.2|21277.9|21187.9|21268.8|21178.8|34
1656070690000|2022-06-24 11:38:10|21269.1|21179.1|21259.5|21169.5|21269.3|21179.3|21259.5|21169.5|31
1656070700000|2022-06-24 11:38:20|21259|21169|21258.6|21168.6|21260.9|21170.9|21256.1|21166.1|37
1656070710000|2022-06-24 11:38:30|21258.7|21168.7|21261.8|21171.8|21263.2|21173.2|21253.4|21163.4|38
1656070720000|2022-06-24 11:38:40|21261.4|21171.4|21268.2|21178.2|21270|21180|21256.4|21166.4|37
1656070730000|2022-06-24 11:38:50|21269.2|21179.2|21278|21188|21286.5|21196.5|21269.2|21179.2|37
1656070740000|2022-06-24 11:39:00|21277.8|21187.8|21289.6|21199.6|21291.8|21201.8|21272.6|21182.6|37
1656070750000|2022-06-24 11:39:10|21288.8|21198.8|21287.7|21197.7|21290.7|21200.7|21284.4|21194.4|34
1656070760000|2022-06-24 11:39:20|21287|21197|21286.5|21196.5|21287.3|21197.3|21281.9|21191.9|36
1656070770000|2022-06-24 11:39:30|21286.6|21196.6|21279.9|21189.9|21287.4|21197.4|21279|21189|24
1656070780000|2022-06-24 11:39:40|21280.2|21190.2|21279.9|21189.9|21280.6|21190.6|21278.8|21188.8|30
1656070790000|2022-06-24 11:39:50|21280.7|21190.7|21272.8|21182.8|21283.7|21193.7|21268.8|21178.8|38
1656070800000|2022-06-24 11:40:00|21272.4|21182.4|21267.9|21177.9|21272.7|21182.7|21263.2|21173.2|38
1656070810000|2022-06-24 11:40:10|21268.1|21178.1|21271.2|21181.2|21273|21183|21264.3|21174.3|36
1656070820000|2022-06-24 11:40:20|21274.6|21184.6|21282.3|21192.3|21282.6|21192.6|21274.6|21184.6|36
1656070830000|2022-06-24 11:40:30|21282.5|21192.5|21267.5|21177.5|21282.6|21192.6|21264|21174|33
1656070840000|2022-06-24 11:40:40|21268.2|21178.2|21275.3|21185.3|21277.9|21187.9|21265.1|21175.1|32
1656070850000|2022-06-24 11:40:50|21274.1|21184.1|21282.8|21192.8|21282.8|21192.8|21266.1|21176.1|38
1656070860000|2022-06-24 11:41:00|21282.5|21192.5|21279.8|21189.8|21283.3|21193.3|21275.2|21185.2|35
1656070870000|2022-06-24 11:41:10|21280.4|21190.4|21286.3|21196.3|21287.9|21197.9|21280.4|21190.4|35
1656070880000|2022-06-24 11:41:20|21286.7|21196.7|21287.8|21197.8|21288.8|21198.8|21285.4|21195.4|33
1656070890000|2022-06-24 11:41:30|21287.2|21197.2|21288.3|21198.3|21288.6|21198.6|21283.1|21193.1|33
1656070900000|2022-06-24 11:41:40|21288.1|21198.1|21288.8|21198.8|21290.1|21200.1|21287.3|21197.3|32
1656070910000|2022-06-24 11:41:50|21288.4|21198.4|21296.1|21206.1|21296.4|21206.4|21286.3|21196.3|35
1656070920000|2022-06-24 11:42:00|21296.5|21206.5|21299.4|21209.4|21303.1|21213.1|21294.9|21204.9|38
1656070930000|2022-06-24 11:42:10|21300.4|21210.4|21301.3|21211.3|21301.5|21211.5|21295.7|21205.7|33
1656070940000|2022-06-24 11:42:20|21302.1|21212.1|21340|21250|21340.1|21250.1|21302.1|21212.1|40
1656070950000|2022-06-24 11:42:30|21338.7|21248.7|21347.7|21257.7|21351.1|21261.1|21329.7|21239.7|40
1656070960000|2022-06-24 11:42:40|21349.5|21259.5|21344.7|21254.7|21349.5|21259.5|21337.5|21247.5|36
1656070970000|2022-06-24 11:42:50|21345.1|21255.1|21330.7|21240.7|21345.1|21255.1|21329.6|21239.6|39
1656070980000|2022-06-24 11:43:00|21331.2|21241.2|21333.3|21243.3|21334.9|21244.9|21328.5|21238.5|37
1656070990000|2022-06-24 11:43:10|21332.3|21242.3|21335.7|21245.7|21339.9|21249.9|21322.5|21232.5|40
1656071000000|2022-06-24 11:43:20|21335.2|21245.2|21323.8|21233.8|21335.2|21245.2|21318.8|21228.8|39
1656071010000|2022-06-24 11:43:30|21323.6|21233.6|21317.6|21227.6|21323.6|21233.6|21315.5|21225.5|34
1656071020000|2022-06-24 11:43:40|21318|21228|21316.7|21226.7|21319.2|21229.2|21312.7|21222.7|34
1656071030000|2022-06-24 11:43:50|21314.9|21224.9|21313.2|21223.2|21317.9|21227.9|21310.5|21220.5|34
1656071040000|2022-06-24 11:44:00|21312.3|21222.3|21305.6|21215.6|21313.1|21223.1|21303.3|21213.3|34
1656071050000|2022-06-24 11:44:10|21305.4|21215.4|21293.8|21203.8|21307.8|21217.8|21293.7|21203.7|35
1656071060000|2022-06-24 11:44:20|21293|21203|21286.7|21196.7|21295|21205|21286.7|21196.7|40
1656071070000|2022-06-24 11:44:30|21287.3|21197.3|21285.2|21195.2|21288.2|21198.2|21282.8|21192.8|34
1656071080000|2022-06-24 11:44:40|21284.5|21194.5|21291.9|21201.9|21294|21204|21280.2|21190.2|36
1656071090000|2022-06-24 11:44:50|21291.7|21201.7|21289.2|21199.2|21295.4|21205.4|21288|21198|38
1656071100000|2022-06-24 11:45:00|21288.8|21198.8|21290|21200|21295.5|21205.5|21284.2|21194.2|39
1656071110000|2022-06-24 11:45:10|21293.3|21203.3|21294.6|21204.6|21294.6|21204.6|21286.2|21196.2|36
1656071120000|2022-06-24 11:45:20|21295|21205|21290.2|21200.2|21296.2|21206.2|21288.1|21198.1|33
1656071130000|2022-06-24 11:45:30|21290.5|21200.5|21286.9|21196.9|21290.5|21200.5|21284.3|21194.3|35
1656071140000|2022-06-24 11:45:40|21286.6|21196.6|21278.9|21188.9|21286.6|21196.6|21278.9|21188.9|33
1656071150000|2022-06-24 11:45:50|21279.9|21189.9|21274.5|21184.5|21279.9|21189.9|21274.5|21184.5|24
1656071160000|2022-06-24 11:46:00|21274.4|21184.4|21276|21186|21277.7|21187.7|21271.7|21181.7|37
1656071170000|2022-06-24 11:46:10|21275.8|21185.8|21277.5|21187.5|21277.5|21187.5|21275.1|21185.1|32
1656071180000|2022-06-24 11:46:20|21277.2|21187.2|21265.9|21175.9|21277.2|21187.2|21265.8|21175.8|34
1656071190000|2022-06-24 11:46:30|21265.7|21175.7|21267.4|21177.4|21269.2|21179.2|21262.9|21172.9|37
1656071200000|2022-06-24 11:46:40|21267.8|21177.8|21262.9|21172.9|21268.1|21178.1|21261|21171|35
1656071210000|2022-06-24 11:46:50|21262.5|21172.5|21265.7|21175.7|21266.1|21176.1|21260.1|21170.1|30
1656071220000|2022-06-24 11:47:00|21265.8|21175.8|21257.6|21167.6|21266.8|21176.8|21257.6|21167.6|35
1656071230000|2022-06-24 11:47:10|21257.4|21167.4|21260.6|21170.6|21262.9|21172.9|21256.5|21166.5|31
1656071240000|2022-06-24 11:47:20|21260.2|21170.2|21258.1|21168.1|21261.3|21171.3|21256|21166|37
1656071250000|2022-06-24 11:47:30|21258.3|21168.3|21257.9|21167.9|21262.1|21172.1|21256.3|21166.3|29
1656071260000|2022-06-24 11:47:40|21257.2|21167.2|21256.7|21166.7|21258.7|21168.7|21256.6|21166.6|28
1656071270000|2022-06-24 11:47:50|21253.1|21163.1|21248.8|21158.8|21254.5|21164.5|21248.8|21158.8|30
1656071280000|2022-06-24 11:48:00|21249.2|21159.2|21252.7|21162.7|21254.7|21164.7|21249.2|21159.2|38
1656071290000|2022-06-24 11:48:10|21253.8|21163.8|21248.7|21158.7|21253.8|21163.8|21247.8|21157.8|31
1656071300000|2022-06-24 11:48:20|21249|21159|21253.1|21163.1|21253.1|21163.1|21248.7|21158.7|36
1656071310000|2022-06-24 11:48:30|21252.1|21162.1|21256|21166|21258.6|21168.6|21252.1|21162.1|36
1656071320000|2022-06-24 11:48:40|21255.8|21165.8|21255.4|21165.4|21257.1|21167.1|21252.8|21162.8|31
1656071330000|2022-06-24 11:48:50|21255.7|21165.7|21253.7|21163.7|21255.7|21165.7|21249.8|21159.8|36
1656071340000|2022-06-24 11:49:00|21254.2|21164.2|21250|21160|21254.5|21164.5|21247.2|21157.2|33
1656071350000|2022-06-24 11:49:10|21250.9|21160.9|21252.7|21162.7|21254.6|21164.6|21249.8|21159.8|30
1656071360000|2022-06-24 11:49:20|21252.5|21162.5|21260.4|21170.4|21261.1|21171.1|21252.2|21162.2|36
1656071370000|2022-06-24 11:49:30|21259.7|21169.7|21271.2|21181.2|21272.6|21182.6|21259.5|21169.5|32
1656071380000|2022-06-24 11:49:40|21271|21181|21271.6|21181.6|21280.3|21190.3|21271|21181|30
1656071390000|2022-06-24 11:49:50|21271.5|21181.5|21262.7|21172.7|21271.5|21181.5|21262.3|21172.3|32
1656071400000|2022-06-24 11:50:00|21263.6|21173.6|21266.9|21176.9|21266.9|21176.9|21262|21172|32
1656071410000|2022-06-24 11:50:10|21266.7|21176.7|21266.9|21176.9|21269.3|21179.3|21263.1|21173.1|18
1656071420000|2022-06-24 11:50:20|21266.5|21176.5|21258.6|21168.6|21267.8|21177.8|21258.6|21168.6|31
1656071430000|2022-06-24 11:50:30|21257.6|21167.6|21253.2|21163.2|21258|21168|21252.6|21162.6|26
1656071440000|2022-06-24 11:50:40|21253.3|21163.3|21252.8|21162.8|21253.6|21163.6|21247.4|21157.4|25
1656071450000|2022-06-24 11:50:50|21252.5|21162.5|21246.6|21156.6|21252.6|21162.6|21246.6|21156.6|30
1656071460000|2022-06-24 11:51:00|21246.1|21156.1|21238.9|21148.9|21248.9|21158.9|21238.9|21148.9|37
1656071470000|2022-06-24 11:51:10|21238.7|21148.7|21225.5|21135.5|21241.5|21151.5|21224.5|21134.5|25
1656071480000|2022-06-24 11:51:20|21226.1|21136.1|21206.9|21116.9|21227.2|21137.2|21206.9|21116.9|37
1656071490000|2022-06-24 11:51:30|21208.6|21118.6|21220.9|21130.9|21221.2|21131.2|21204.3|21114.3|39
1656071500000|2022-06-24 11:51:40|21220.5|21130.5|21219.4|21129.4|21223|21133|21218|21128|32
1656071510000|2022-06-24 11:51:50|21219|21129|21220|21130|21220.1|21130.1|21214.4|21124.4|33
1656071520000|2022-06-24 11:52:00|21219.9|21129.9|21215.8|21125.8|21220.7|21130.7|21214.7|21124.7|28
1656071530000|2022-06-24 11:52:10|21215.6|21125.6|21219.4|21129.4|21222.1|21132.1|21215.2|21125.2|32
1656071540000|2022-06-24 11:52:20|21219.7|21129.7|21215.1|21125.1|21221.3|21131.3|21214|21124|36
1656071550000|2022-06-24 11:52:30|21215.8|21125.8|21213.7|21123.7|21220.1|21130.1|21213.7|21123.7|29
1656071560000|2022-06-24 11:52:40|21213.2|21123.2|21205.7|21115.7|21213.7|21123.7|21204|21114|30
1656071570000|2022-06-24 11:52:50|21205|21115|21203.6|21113.6|21205.4|21115.4|21202.3|21112.3|35
1656071580000|2022-06-24 11:53:00|21205.6|21115.6|21215.5|21125.5|21215.5|21125.5|21203.5|21113.5|32
1656071590000|2022-06-24 11:53:10|21216|21126|21220.2|21130.2|21223.6|21133.6|21216|21126|32
1656071600000|2022-06-24 11:53:20|21219.3|21129.3|21213|21123|21219.3|21129.3|21207.8|21117.8|33
1656071610000|2022-06-24 11:53:30|21212.2|21122.2|21211.7|21121.7|21214.1|21124.1|21211.7|21121.7|21
1656071620000|2022-06-24 11:53:40|21211.1|21121.1|21215.9|21125.9|21216|21126|21211.1|21121.1|29
1656071630000|2022-06-24 11:53:50|21215.7|21125.7|21213.2|21123.2|21215.7|21125.7|21212.4|21122.4|24
1656071640000|2022-06-24 11:54:00|21212.9|21122.9|21214.2|21124.2|21214.2|21124.2|21207.5|21117.5|31
1656071650000|2022-06-24 11:54:10|21215.6|21125.6|21213.1|21123.1|21219.4|21129.4|21213.1|21123.1|36
1656071660000|2022-06-24 11:54:20|21210.5|21120.5|21211.3|21121.3|21211.5|21121.5|21208.2|21118.2|31
1656071670000|2022-06-24 11:54:30|21210.7|21120.7|21215.9|21125.9|21215.9|21125.9|21208.7|21118.7|26
1656071680000|2022-06-24 11:54:40|21215.8|21125.8|21212.6|21122.6|21218.3|21128.3|21209.7|21119.7|28
1656071690000|2022-06-24 11:54:50|21212|21122|21213.9|21123.9|21216.5|21126.5|21208.9|21118.9|25
1656071700000|2022-06-24 11:55:00|21212.8|21122.8|21213.3|21123.3|21214.5|21124.5|21211.3|21121.3|25
1656071710000|2022-06-24 11:55:10|21209.5|21119.5|21207.9|21117.9|21214.3|21124.3|21207.4|21117.4|34
1656071720000|2022-06-24 11:55:20|21208.2|21118.2|21209.3|21119.3|21209.5|21119.5|21206.2|21116.2|25
1656071730000|2022-06-24 11:55:30|21204.6|21114.6|21205.5|21115.5|21208.8|21118.8|21204.6|21114.6|27
1656071740000|2022-06-24 11:55:40|21205.6|21115.6|21205.6|21115.6|21207.3|21117.3|21205.1|21115.1|23
1656071750000|2022-06-24 11:55:50|21205.7|21115.7|21207.2|21117.2|21207.6|21117.6|21205.3|21115.3|27
1656071760000|2022-06-24 11:56:00|21207.6|21117.6|21203.8|21113.8|21209.2|21119.2|21202.6|21112.6|30
1656071770000|2022-06-24 11:56:10|21204|21114|21204.1|21114.1|21204.1|21114.1|21202.5|21112.5|23
1656071780000|2022-06-24 11:56:20|21204.5|21114.5|21197.3|21107.3|21205.3|21115.3|21197|21107|23
1656071790000|2022-06-24 11:56:30|21196.9|21106.9|21190.9|21100.9|21196.9|21106.9|21190.8|21100.8|24
1656071800000|2022-06-24 11:56:40|21190.4|21100.4|21188.6|21098.6|21191.6|21101.6|21186.6|21096.6|32
1656071810000|2022-06-24 11:56:50|21188.5|21098.5|21190.9|21100.9|21191.9|21101.9|21188.5|21098.5|17
1656071820000|2022-06-24 11:57:00|21191.5|21101.5|21194.1|21104.1|21194.5|21104.5|21191.5|21101.5|17
1656071830000|2022-06-24 11:57:10|21194.7|21104.7|21196.1|21106.1|21201.2|21111.2|21194.7|21104.7|31
1656071840000|2022-06-24 11:57:20|21196.5|21106.5|21197.3|21107.3|21198.6|21108.6|21195|21105|27
1656071850000|2022-06-24 11:57:30|21197.8|21107.8|21190.9|21100.9|21199.4|21109.4|21189.2|21099.2|35
1656071860000|2022-06-24 11:57:40|21189.8|21099.8|21190.6|21100.6|21191.4|21101.4|21189.4|21099.4|25
1656071870000|2022-06-24 11:57:50|21191|21101|21192.4|21102.4|21193.7|21103.7|21190|21100|27
1656071880000|2022-06-24 11:58:00|21192.3|21102.3|21191.4|21101.4|21194|21104|21190.8|21100.8|29
1656071890000|2022-06-24 11:58:10|21191.5|21101.5|21203.2|21113.2|21204.4|21114.4|21191.1|21101.1|35
1656071900000|2022-06-24 11:58:20|21204.2|21114.2|21207.9|21117.9|21213.9|21123.9|21197.9|21107.9|38
1656071910000|2022-06-24 11:58:30|21208|21118|21210.1|21120.1|21213.2|21123.2|21208|21118|29
1656071920000|2022-06-24 11:58:40|21210.3|21120.3|21216|21126|21218.4|21128.4|21210.3|21120.3|34
1656071930000|2022-06-24 11:58:50|21215.7|21125.7|21217.9|21127.9|21218.3|21128.3|21215.2|21125.2|29
1656071940000|2022-06-24 11:59:00|21217.2|21127.2|21217.3|21127.3|21219.3|21129.3|21213.8|21123.8|35
1656071950000|2022-06-24 11:59:10|21217.7|21127.7|21211.1|21121.1|21218.7|21128.7|21210.6|21120.6|34
1656071960000|2022-06-24 11:59:20|21209.8|21119.8|21194.6|21104.6|21214.1|21124.1|21192.9|21102.9|39
1656071970000|2022-06-24 11:59:30|21192.4|21102.4|21193.3|21103.3|21195|21105|21192.4|21102.4|33
1656071980000|2022-06-24 11:59:40|21193|21103|21198.1|21108.1|21198.2|21108.2|21193|21103|29
1656071990000|2022-06-24 11:59:50|21197.8|21107.8|21198.7|21108.7|21199.2|21109.2|21197.2|21107.2|18
1656072000000|2022-06-24 12:00:00|21198.4|21108.4|21201.6|21111.6|21202.2|21112.2|21198.4|21108.4|31
1656072010000|2022-06-24 12:00:10|21200.1|21110.1|21195.3|21105.3|21200.1|21110.1|21192.1|21102.1|30
1656072020000|2022-06-24 12:00:20|21195.4|21105.4|21191.5|21101.5|21195.6|21105.6|21191.1|21101.1|32
1656072030000|2022-06-24 12:00:30|21193.4|21103.4|21187.9|21097.9|21193.4|21103.4|21187.8|21097.8|24
1656072040000|2022-06-24 12:00:40|21188.3|21098.3|21190.4|21100.4|21197.1|21107.1|21187.6|21097.6|37
1656072050000|2022-06-24 12:00:50|21189.6|21099.6|21191.8|21101.8|21193.1|21103.1|21189.3|21099.3|29
1656072060000|2022-06-24 12:01:00|21191.7|21101.7|21187.5|21097.5|21196.6|21106.6|21186.3|21096.3|28
1656072070000|2022-06-24 12:01:10|21187.4|21097.4|21190.3|21100.3|21191.7|21101.7|21187.4|21097.4|28
1656072080000|2022-06-24 12:01:20|21190.2|21100.2|21190.5|21100.5|21195.9|21105.9|21189.5|21099.5|31
1656072090000|2022-06-24 12:01:30|21190.6|21100.6|21195.1|21105.1|21196.9|21106.9|21190.6|21100.6|38
1656072100000|2022-06-24 12:01:40|21195|21105|21191.1|21101.1|21195.5|21105.5|21190.1|21100.1|31
1656072110000|2022-06-24 12:01:50|21191.2|21101.2|21191.3|21101.3|21194.1|21104.1|21187.3|21097.3|29
1656072120000|2022-06-24 12:02:00|21190.9|21100.9|21192.2|21102.2|21193.7|21103.7|21187.6|21097.6|26
1656072130000|2022-06-24 12:02:10|21192.3|21102.3|21193.1|21103.1|21193.5|21103.5|21189.6|21099.6|33
1656072140000|2022-06-24 12:02:20|21194|21104|21192|21102|21195.3|21105.3|21191.8|21101.8|29
1656072150000|2022-06-24 12:02:30|21192.1|21102.1|21189.2|21099.2|21193.7|21103.7|21188.6|21098.6|27
1656072160000|2022-06-24 12:02:40|21188.4|21098.4|21188.6|21098.6|21190|21100|21186.5|21096.5|32
1656072170000|2022-06-24 12:02:50|21188.8|21098.8|21186.9|21096.9|21188.8|21098.8|21186.3|21096.3|23
1656072180000|2022-06-24 12:03:00|21186.1|21096.1|21185.6|21095.6|21187.2|21097.2|21184.8|21094.8|25
1656072190000|2022-06-24 12:03:10|21185.5|21095.5|21190.3|21100.3|21190.8|21100.8|21184.9|21094.9|34
1656072200000|2022-06-24 12:03:20|21190.5|21100.5|21190.5|21100.5|21191.5|21101.5|21189.2|21099.2|31
1656072210000|2022-06-24 12:03:30|21190.6|21100.6|21190.3|21100.3|21191.1|21101.1|21189.9|21099.9|25
1656072220000|2022-06-24 12:03:40|21190.6|21100.6|21195.7|21105.7|21195.8|21105.8|21190.3|21100.3|28
1656072230000|2022-06-24 12:03:50|21195.4|21105.4|21195.7|21105.7|21196.6|21106.6|21194.1|21104.1|31
1656072240000|2022-06-24 12:04:00|21195.2|21105.2|21188.2|21098.2|21195.4|21105.4|21187.2|21097.2|39
1656072250000|2022-06-24 12:04:10|21188.1|21098.1|21177.6|21087.6|21188.1|21098.1|21176.5|21086.5|33
1656072260000|2022-06-24 12:04:20|21177.9|21087.9|21178.8|21088.8|21179.5|21089.5|21174.3|21084.3|29
1656072270000|2022-06-24 12:04:30|21178.5|21088.5|21175.2|21085.2|21178.7|21088.7|21174.4|21084.4|39
1656072280000|2022-06-24 12:04:40|21175.1|21085.1|21176.8|21086.8|21177.6|21087.6|21173.4|21083.4|30
1656072290000|2022-06-24 12:04:50|21175.1|21085.1|21170.2|21080.2|21175.1|21085.1|21164.2|21074.2|37
1656072300000|2022-06-24 12:05:00|21170.4|21080.4|21165.6|21075.6|21171.2|21081.2|21163.7|21073.7|34
1656072310000|2022-06-24 12:05:10|21164|21074|21162|21072|21164.6|21074.6|21161.3|21071.3|29
1656072320000|2022-06-24 12:05:20|21160.8|21070.8|21147.5|21057.5|21168.7|21078.7|21147.5|21057.5|33
1656072330000|2022-06-24 12:05:30|21147.6|21057.6|21147|21057|21158.1|21068.1|21141.3|21051.3|38
1656072340000|2022-06-24 12:05:40|21147.3|21057.3|21153.9|21063.9|21154.8|21064.8|21147.2|21057.2|33
1656072350000|2022-06-24 12:05:50|21153|21063|21141.6|21051.6|21153|21063|21140.7|21050.7|35
1656072360000|2022-06-24 12:06:00|21141.7|21051.7|21133.9|21043.9|21141.7|21051.7|21133.9|21043.9|33
1656072370000|2022-06-24 12:06:10|21133.8|21043.8|21135.8|21045.8|21136.9|21046.9|21133.8|21043.8|33
1656072380000|2022-06-24 12:06:20|21135.4|21045.4|21135.8|21045.8|21136|21046|21134.4|21044.4|31
1656072390000|2022-06-24 12:06:30|21136|21046|21133.3|21043.3|21137|21047|21132.3|21042.3|27
1656072400000|2022-06-24 12:06:40|21133.2|21043.2|21124.3|21034.3|21133.5|21043.5|21124.3|21034.3|33
1656072410000|2022-06-24 12:06:50|21123.1|21033.1|21124.7|21034.7|21124.7|21034.7|21118.4|21028.4|33
1656072420000|2022-06-24 12:07:00|21126.6|21036.6|21129|21039|21129.4|21039.4|21126.6|21036.6|34
1656072430000|2022-06-24 12:07:10|21129.2|21039.2|21132.1|21042.1|21132.7|21042.7|21128.4|21038.4|31
1656072440000|2022-06-24 12:07:20|21131.9|21041.9|21136.6|21046.6|21136.6|21046.6|21130.5|21040.5|32
1656072450000|2022-06-24 12:07:30|21135.4|21045.4|21142.4|21052.4|21143.7|21053.7|21135.4|21045.4|35
1656072460000|2022-06-24 12:07:40|21142.2|21052.2|21141.7|21051.7|21143.9|21053.9|21141.7|21051.7|28
1656072470000|2022-06-24 12:07:50|21141.9|21051.9|21139.1|21049.1|21143|21053|21139.1|21049.1|31
1656072480000|2022-06-24 12:08:00|21140.5|21050.5|21144.9|21054.9|21146|21056|21140|21050|35
1656072490000|2022-06-24 12:08:10|21144.8|21054.8|21150.2|21060.2|21150.2|21060.2|21144.8|21054.8|37
1656072500000|2022-06-24 12:08:20|21150.3|21060.3|21164.1|21074.1|21164.1|21074.1|21150|21060|35
1656072510000|2022-06-24 12:08:30|21164.2|21074.2|21163.7|21073.7|21166.3|21076.3|21163.2|21073.2|35
1656072520000|2022-06-24 12:08:40|21163.3|21073.3|21168.6|21078.6|21169.5|21079.5|21163.3|21073.3|34
1656072530000|2022-06-24 12:08:50|21167.9|21077.9|21167.6|21077.6|21168.9|21078.9|21166.3|21076.3|30
1656072540000|2022-06-24 12:09:00|21167.5|21077.5|21180.8|21090.8|21180.8|21090.8|21167.5|21077.5|30
1656072550000|2022-06-24 12:09:10|21181|21091|21180.7|21090.7|21181.9|21091.9|21179.8|21089.8|36
1656072560000|2022-06-24 12:09:20|21180.5|21090.5|21179.1|21089.1|21181.3|21091.3|21176.9|21086.9|29
1656072570000|2022-06-24 12:09:30|21179.2|21089.2|21175.9|21085.9|21180.2|21090.2|21174.6|21084.6|25
1656072580000|2022-06-24 12:09:40|21173.9|21083.9|21169.8|21079.8|21174.7|21084.7|21169.8|21079.8|26
1656072590000|2022-06-24 12:09:50|21170.8|21080.8|21176.9|21086.9|21177.3|21087.3|21167.3|21077.3|31
1656072600000|2022-06-24 12:10:00|21177.5|21087.5|21179.9|21089.9|21180.1|21090.1|21177.4|21087.4|32
1656072610000|2022-06-24 12:10:10|21179.8|21089.8|21197.4|21107.4|21198.3|21108.3|21177.5|21087.5|33
1656072620000|2022-06-24 12:10:20|21198.1|21108.1|21276.2|21186.2|21276.2|21186.2|21198.1|21108.1|38
1656072630000|2022-06-24 12:10:30|21275.2|21185.2|21260.2|21170.2|21309|21219|21255|21165|40
1656072640000|2022-06-24 12:10:40|21261.2|21171.2|21254.6|21164.6|21280.5|21190.5|21252.4|21162.4|40
1656072650000|2022-06-24 12:10:50|21254.8|21164.8|21255.5|21165.5|21270|21180|21251.4|21161.4|39
1656072660000|2022-06-24 12:11:00|21255.3|21165.3|21262.2|21172.2|21262.2|21172.2|21248.7|21158.7|37
1656072670000|2022-06-24 12:11:10|21264.8|21174.8|21302.6|21212.6|21304.6|21214.6|21264.8|21174.8|36
1656072680000|2022-06-24 12:11:20|21305|21215|21279|21189|21305|21215|21265.9|21175.9|38
1656072690000|2022-06-24 12:11:30|21278.8|21188.8|21281.7|21191.7|21290.2|21200.2|21275.2|21185.2|37
1656072700000|2022-06-24 12:11:40|21283.3|21193.3|21275.9|21185.9|21283.3|21193.3|21264.4|21174.4|39
1656072710000|2022-06-24 12:11:50|21278.1|21188.1|21259.8|21169.8|21279.4|21189.4|21256.7|21166.7|38
1656072720000|2022-06-24 12:12:00|21262.3|21172.3|21274.6|21184.6|21277.4|21187.4|21262.3|21172.3|38
1656072730000|2022-06-24 12:12:10|21273.5|21183.5|21256.4|21166.4|21273.5|21183.5|21256.4|21166.4|38
1656072740000|2022-06-24 12:12:20|21257.1|21167.1|21247.1|21157.1|21257.6|21167.6|21246.6|21156.6|34
1656072750000|2022-06-24 12:12:30|21245.8|21155.8|21244.6|21154.6|21250|21160|21243.6|21153.6|28
1656072760000|2022-06-24 12:12:40|21244.7|21154.7|21265|21175|21265|21175|21244.7|21154.7|37
1656072770000|2022-06-24 12:12:50|21265.1|21175.1|21259.7|21169.7|21265.1|21175.1|21259.6|21169.6|31
1656072780000|2022-06-24 12:13:00|21259.4|21169.4|21259.3|21169.3|21263.7|21173.7|21252.5|21162.5|38
1656072790000|2022-06-24 12:13:10|21260.5|21170.5|21262.6|21172.6|21264.1|21174.1|21256.9|21166.9|39
1656072800000|2022-06-24 12:13:20|21261.1|21171.1|21277.7|21187.7|21278.3|21188.3|21261.1|21171.1|37
1656072810000|2022-06-24 12:13:30|21278.5|21188.5|21298.7|21208.7|21298.7|21208.7|21276.4|21186.4|36
1656072820000|2022-06-24 12:13:40|21299.1|21209.1|21299.6|21209.6|21307.2|21217.2|21297.7|21207.7|38
1656072830000|2022-06-24 12:13:50|21303.5|21213.5|21301.4|21211.4|21309.4|21219.4|21300.8|21210.8|35
1656072840000|2022-06-24 12:14:00|21300.6|21210.6|21306.7|21216.7|21309.2|21219.2|21299.6|21209.6|37
1656072850000|2022-06-24 12:14:10|21306.9|21216.9|21329|21239|21330.5|21240.5|21302.5|21212.5|37
1656072860000|2022-06-24 12:14:20|21328.3|21238.3|21325.5|21235.5|21332.1|21242.1|21321.3|21231.3|39
1656072870000|2022-06-24 12:14:30|21325.2|21235.2|21319.6|21229.6|21327.5|21237.5|21319.6|21229.6|36
1656072880000|2022-06-24 12:14:40|21319.4|21229.4|21309.3|21219.3|21323.1|21233.1|21308.5|21218.5|34
1656072890000|2022-06-24 12:14:50|21308.8|21218.8|21296.1|21206.1|21310.7|21220.7|21294.9|21204.9|39
1656072900000|2022-06-24 12:15:00|21294.9|21204.9|21293.1|21203.1|21304|21214|21290.9|21200.9|36
1656072910000|2022-06-24 12:15:10|21292.4|21202.4|21278.4|21188.4|21293.9|21203.9|21275.7|21185.7|37
1656072920000|2022-06-24 12:15:20|21278.8|21188.8|21272|21182|21278.8|21188.8|21270.3|21180.3|38
1656072930000|2022-06-24 12:15:30|21271.9|21181.9|21276.7|21186.7|21279.3|21189.3|21263.3|21173.3|40
1656072940000|2022-06-24 12:15:40|21276.4|21186.4|21279.2|21189.2|21283.2|21193.2|21274.7|21184.7|37
1656072950000|2022-06-24 12:15:50|21279.8|21189.8|21274|21184|21285.7|21195.7|21271.5|21181.5|35
1656072960000|2022-06-24 12:16:00|21273.9|21183.9|21274.8|21184.8|21277|21187|21271.4|21181.4|33
1656072970000|2022-06-24 12:16:10|21275.9|21185.9|21286|21196|21287.7|21197.7|21275.6|21185.6|37
1656072980000|2022-06-24 12:16:20|21286.2|21196.2|21285.7|21195.7|21286.6|21196.6|21276.5|21186.5|33
1656072990000|2022-06-24 12:16:30|21285.9|21195.9|21290.3|21200.3|21290.4|21200.4|21285.9|21195.9|36
1656073000000|2022-06-24 12:16:40|21289.5|21199.5|21301.8|21211.8|21305|21215|21289.5|21199.5|38
1656073010000|2022-06-24 12:16:50|21301.9|21211.9|21314.4|21224.4|21314.6|21224.6|21301.9|21211.9|36
1656073020000|2022-06-24 12:17:00|21315.1|21225.1|21331.9|21241.9|21333.4|21243.4|21311.1|21221.1|39
1656073030000|2022-06-24 12:17:10|21329.3|21239.3|21360|21270|21360.3|21270.3|21327|21237|36
1656073040000|2022-06-24 12:17:20|21360.3|21270.3|21353.7|21263.7|21361.3|21271.3|21343.6|21253.6|37
1656073050000|2022-06-24 12:17:30|21352.5|21262.5|21370.4|21280.4|21372.8|21282.8|21350.9|21260.9|38
1656073060000|2022-06-24 12:17:40|21369.8|21279.8|21355.6|21265.6|21369.9|21279.9|21353.9|21263.9|36
1656073070000|2022-06-24 12:17:50|21354.6|21264.6|21356.7|21266.7|21358.8|21268.8|21353.5|21263.5|39
1656073080000|2022-06-24 12:18:00|21354|21264|21354.6|21264.6|21356.2|21266.2|21351.5|21261.5|38
1656073090000|2022-06-24 12:18:10|21355.9|21265.9|21349.9|21259.9|21356|21266|21348.8|21258.8|39
1656073100000|2022-06-24 12:18:20|21350.9|21260.9|21332.2|21242.2|21350.9|21260.9|21330.5|21240.5|38
1656073110000|2022-06-24 12:18:30|21332.1|21242.1|21335.3|21245.3|21345.1|21255.1|21332.1|21242.1|38
1656073120000|2022-06-24 12:18:40|21333.1|21243.1|21331.7|21241.7|21335|21245|21329.7|21239.7|37
1656073130000|2022-06-24 12:18:50|21332.1|21242.1|21338.5|21248.5|21341.2|21251.2|21332.1|21242.1|32
1656073140000|2022-06-24 12:19:00|21338.7|21248.7|21305.2|21215.2|21338.7|21248.7|21303.7|21213.7|36
1656073150000|2022-06-24 12:19:10|21305|21215|21313.1|21223.1|21313.1|21223.1|21303.5|21213.5|36
1656073160000|2022-06-24 12:19:20|21319.4|21229.4|21323.5|21233.5|21336.2|21246.2|21315.3|21225.3|36
1656073170000|2022-06-24 12:19:30|21322.7|21232.7|21304.9|21214.9|21322.7|21232.7|21303.7|21213.7|38
1656073180000|2022-06-24 12:19:40|21304.4|21214.4|21306.6|21216.6|21311|21221|21304.4|21214.4|38
1656073190000|2022-06-24 12:19:50|21306.7|21216.7|21301.8|21211.8|21309.9|21219.9|21301|21211|34
1656073200000|2022-06-24 12:20:00|21301.9|21211.9|21303.7|21213.7|21309.1|21219.1|21300.9|21210.9|36
1656073210000|2022-06-24 12:20:10|21303.8|21213.8|21325.3|21235.3|21327.6|21237.6|21303.8|21213.8|37
1656073220000|2022-06-24 12:20:20|21322.8|21232.8|21321.7|21231.7|21323.5|21233.5|21320.2|21230.2|31
1656073230000|2022-06-24 12:20:30|21321.6|21231.6|21330.1|21240.1|21335.2|21245.2|21320.8|21230.8|36
1656073240000|2022-06-24 12:20:40|21329.2|21239.2|21329.6|21239.6|21330.4|21240.4|21320.7|21230.7|38
1656073250000|2022-06-24 12:20:50|21329.8|21239.8|21325.4|21235.4|21329.9|21239.9|21323.6|21233.6|33
1656073260000|2022-06-24 12:21:00|21325.5|21235.5|21334.2|21244.2|21337.2|21247.2|21324.3|21234.3|35
1656073270000|2022-06-24 12:21:10|21333.7|21243.7|21331.2|21241.2|21340.1|21250.1|21331.2|21241.2|33
1656073280000|2022-06-24 12:21:20|21329.2|21239.2|21345.8|21255.8|21346.2|21256.2|21329.1|21239.1|35
1656073290000|2022-06-24 12:21:30|21345.7|21255.7|21336.5|21246.5|21346|21256|21336|21246|31
1656073300000|2022-06-24 12:21:40|21336.1|21246.1|21348.2|21258.2|21348.2|21258.2|21335.7|21245.7|35
1656073310000|2022-06-24 12:21:50|21348.3|21258.3|21351.7|21261.7|21351.9|21261.9|21347.5|21257.5|32
1656073320000|2022-06-24 12:22:00|21353.8|21263.8|21353.9|21263.9|21357.9|21267.9|21351.4|21261.4|35
1656073330000|2022-06-24 12:22:10|21354.2|21264.2|21356.5|21266.5|21357|21267|21352|21262|34
1656073340000|2022-06-24 12:22:20|21356.7|21266.7|21364.5|21274.5|21366.2|21276.2|21356.5|21266.5|32
1656073350000|2022-06-24 12:22:30|21363.9|21273.9|21371.6|21281.6|21372.4|21282.4|21357.1|21267.1|40
1656073360000|2022-06-24 12:22:40|21370.8|21280.8|21369.6|21279.6|21374.2|21284.2|21368.5|21278.5|37
1656073370000|2022-06-24 12:22:50|21369.5|21279.5|21377.3|21287.3|21381|21291|21368.2|21278.2|36
1656073380000|2022-06-24 12:23:00|21375.8|21285.8|21378|21288|21379.5|21289.5|21373.7|21283.7|38
1656073390000|2022-06-24 12:23:10|21377.7|21287.7|21374.9|21284.9|21378.6|21288.6|21372.5|21282.5|37
1656073400000|2022-06-24 12:23:20|21373.9|21283.9|21377.4|21287.4|21381.5|21291.5|21371.8|21281.8|34
1656073410000|2022-06-24 12:23:30|21377.5|21287.5|21372.3|21282.3|21380|21290|21372.3|21282.3|35
1656073420000|2022-06-24 12:23:40|21372.1|21282.1|21345.9|21255.9|21372.4|21282.4|21345.9|21255.9|35
1656073430000|2022-06-24 12:23:50|21346.5|21256.5|21333.2|21243.2|21348.9|21258.9|21333.2|21243.2|38
1656073440000|2022-06-24 12:24:00|21333|21243|21336|21246|21343.2|21253.2|21331.5|21241.5|37
1656073450000|2022-06-24 12:24:10|21335.2|21245.2|21336.5|21246.5|21342|21252|21335.2|21245.2|34
1656073460000|2022-06-24 12:24:20|21336.3|21246.3|21347.9|21257.9|21351.4|21261.4|21336.3|21246.3|36
1656073470000|2022-06-24 12:24:30|21347.5|21257.5|21349.1|21259.1|21352|21262|21344.7|21254.7|33
1656073480000|2022-06-24 12:24:40|21349|21259|21355.8|21265.8|21364.1|21274.1|21349|21259|37
1656073490000|2022-06-24 12:24:50|21356.6|21266.6|21352.5|21262.5|21356.6|21266.6|21345|21255|36
1656073500000|2022-06-24 12:25:00|21349.9|21259.9|21345.1|21255.1|21349.9|21259.9|21343.2|21253.2|30
1656073510000|2022-06-24 12:25:10|21344.8|21254.8|21353.7|21263.7|21356.6|21266.6|21344.3|21254.3|35
1656073520000|2022-06-24 12:25:20|21353.8|21263.8|21351.5|21261.5|21356.1|21266.1|21349.9|21259.9|37
1656073530000|2022-06-24 12:25:30|21351.7|21261.7|21355.8|21265.8|21358.8|21268.8|21350.8|21260.8|36
1656073540000|2022-06-24 12:25:40|21355.6|21265.6|21351.3|21261.3|21355.8|21265.8|21347.8|21257.8|36
1656073550000|2022-06-24 12:25:50|21351.4|21261.4|21353.3|21263.3|21353.3|21263.3|21349.8|21259.8|29
1656073560000|2022-06-24 12:26:00|21351.8|21261.8|21352.5|21262.5|21352.5|21262.5|21340.6|21250.6|33
1656073570000|2022-06-24 12:26:10|21352.6|21262.6|21348|21258|21352.6|21262.6|21345.5|21255.5|34
1656073580000|2022-06-24 12:26:20|21348.1|21258.1|21346.4|21256.4|21348.1|21258.1|21345.6|21255.6|22
1656073590000|2022-06-24 12:26:30|21346.5|21256.5|21348|21258|21348|21258|21345.4|21255.4|25
1656073600000|2022-06-24 12:26:40|21348.4|21258.4|21351.1|21261.1|21353.5|21263.5|21348.4|21258.4|29
1656073610000|2022-06-24 12:26:50|21351.6|21261.6|21354.2|21264.2|21354.5|21264.5|21349.6|21259.6|33
1656073620000|2022-06-24 12:27:00|21353.6|21263.6|21357.5|21267.5|21358.7|21268.7|21352|21262|35
1656073630000|2022-06-24 12:27:10|21357.7|21267.7|21364.9|21274.9|21364.9|21274.9|21357.7|21267.7|33
1656073640000|2022-06-24 12:27:20|21367.1|21277.1|21425.9|21335.9|21425.9|21335.9|21367.1|21277.1|37
1656073650000|2022-06-24 12:27:30|21421.3|21331.3|21445.2|21355.2|21477.1|21387.1|21421.2|21331.2|40
1656073660000|2022-06-24 12:27:40|21441.6|21351.6|21447.3|21357.3|21448.6|21358.6|21428.4|21338.4|40
1656073670000|2022-06-24 12:27:50|21440.8|21350.8|21395.3|21305.3|21446|21356|21391.1|21301.1|39
1656073680000|2022-06-24 12:28:00|21393.3|21303.3|21384.5|21294.5|21417.7|21327.7|21383.1|21293.1|37
1656073690000|2022-06-24 12:28:10|21384.1|21294.1|21379.6|21289.6|21389.1|21299.1|21376.5|21286.5|38
1656073700000|2022-06-24 12:28:20|21381.7|21291.7|21382.6|21292.6|21394.8|21304.8|21379.3|21289.3|39
1656073710000|2022-06-24 12:28:30|21383.2|21293.2|21402.7|21312.7|21409.1|21319.1|21380.8|21290.8|34
1656073720000|2022-06-24 12:28:40|21401.7|21311.7|21407.7|21317.7|21409.6|21319.6|21398.8|21308.8|39
1656073730000|2022-06-24 12:28:50|21409.4|21319.4|21400.5|21310.5|21410.3|21320.3|21396.1|21306.1|37
1656073740000|2022-06-24 12:29:00|21400|21310|21405.5|21315.5|21411.3|21321.3|21397.8|21307.8|38
1656073750000|2022-06-24 12:29:10|21404.3|21314.3|21412.2|21322.2|21414.4|21324.4|21404.1|21314.1|37
1656073760000|2022-06-24 12:29:20|21412.3|21322.3|21410.7|21320.7|21412.6|21322.6|21409.4|21319.4|32
1656073770000|2022-06-24 12:29:30|21410.4|21320.4|21416.6|21326.6|21420.5|21330.5|21404.4|21314.4|39
1656073780000|2022-06-24 12:29:40|21415.9|21325.9|21409.7|21319.7|21415.9|21325.9|21405.9|21315.9|38
1656073790000|2022-06-24 12:29:50|21408|21318|21417|21327|21417|21327|21406.4|21316.4|35
1656073800000|2022-06-24 12:30:00|21417.8|21327.8|21419.3|21329.3|21437|21347|21417.4|21327.4|39
1656073810000|2022-06-24 12:30:10|21419.9|21329.9|21415.8|21325.8|21427.9|21337.9|21411.3|21321.3|39
1656073820000|2022-06-24 12:30:20|21416.5|21326.5|21402.1|21312.1|21416.5|21326.5|21401.9|21311.9|37
1656073830000|2022-06-24 12:30:30|21401.8|21311.8|21386.2|21296.2|21402.6|21312.6|21385.5|21295.5|37
1656073840000|2022-06-24 12:30:40|21388|21298|21382.5|21292.5|21391.1|21301.1|21382.5|21292.5|38
1656073850000|2022-06-24 12:30:50|21383.3|21293.3|21382.1|21292.1|21387.4|21297.4|21382|21292|33
1656073860000|2022-06-24 12:31:00|21382|21292|21377.4|21287.4|21382.3|21292.3|21377.4|21287.4|35
1656073870000|2022-06-24 12:31:10|21376.7|21286.7|21374.4|21284.4|21377.8|21287.8|21369.1|21279.1|36
1656073880000|2022-06-24 12:31:20|21372.1|21282.1|21368.1|21278.1|21372.1|21282.1|21366.8|21276.8|33
1656073890000|2022-06-24 12:31:30|21367.7|21277.7|21346.2|21256.2|21371.1|21281.1|21346.2|21256.2|39
1656073900000|2022-06-24 12:31:40|21348.1|21258.1|21338.5|21248.5|21348.2|21258.2|21338.5|21248.5|34
1656073910000|2022-06-24 12:31:50|21338.1|21248.1|21331.5|21241.5|21338.1|21248.1|21331.5|21241.5|37
1656073920000|2022-06-24 12:32:00|21332.6|21242.6|21339.2|21249.2|21340.7|21250.7|21332.3|21242.3|38
1656073930000|2022-06-24 12:32:10|21339.5|21249.5|21335.8|21245.8|21339.5|21249.5|21334.5|21244.5|36
1656073940000|2022-06-24 12:32:20|21335.6|21245.6|21349.6|21259.6|21349.6|21259.6|21331.9|21241.9|36
1656073950000|2022-06-24 12:32:30|21349.5|21259.5|21351.7|21261.7|21356|21266|21349.5|21259.5|34
1656073960000|2022-06-24 12:32:40|21351.3|21261.3|21346.3|21256.3|21351.5|21261.5|21344.5|21254.5|32
1656073970000|2022-06-24 12:32:50|21345.7|21255.7|21344.4|21254.4|21345.7|21255.7|21340.7|21250.7|34
1656073980000|2022-06-24 12:33:00|21344.5|21254.5|21344|21254|21345.8|21255.8|21341.8|21251.8|34
1656073990000|2022-06-24 12:33:10|21342.8|21252.8|21353.9|21263.9|21354.4|21264.4|21342.7|21252.7|30
1656074000000|2022-06-24 12:33:20|21352.9|21262.9|21350.3|21260.3|21356.1|21266.1|21346.1|21256.1|34
1656074010000|2022-06-24 12:33:30|21350.1|21260.1|21347.2|21257.2|21350.3|21260.3|21345.3|21255.3|29
1656074020000|2022-06-24 12:33:40|21347.1|21257.1|21339.7|21249.7|21347.6|21257.6|21339.7|21249.7|31
1656074030000|2022-06-24 12:33:50|21339.2|21249.2|21339.3|21249.3|21342.3|21252.3|21339.2|21249.2|25
1656074040000|2022-06-24 12:34:00|21339.8|21249.8|21333|21243|21340.6|21250.6|21331.9|21241.9|33
1656074050000|2022-06-24 12:34:10|21332.4|21242.4|21329.4|21239.4|21333.1|21243.1|21329.1|21239.1|33
1656074060000|2022-06-24 12:34:20|21329.2|21239.2|21330.1|21240.1|21331|21241|21328.1|21238.1|34
1656074070000|2022-06-24 12:34:30|21330.2|21240.2|21327.7|21237.7|21330.4|21240.4|21326.4|21236.4|32
1656074080000|2022-06-24 12:34:40|21327.5|21237.5|21324.6|21234.6|21329.9|21239.9|21324.3|21234.3|32
1656074090000|2022-06-24 12:34:50|21324.8|21234.8|21329.2|21239.2|21332.2|21242.2|21324.1|21234.1|28
1656074100000|2022-06-24 12:35:00|21327.6|21237.6|21324.5|21234.5|21328|21238|21324.5|21234.5|36
1656074110000|2022-06-24 12:35:10|21324.7|21234.7|21322.5|21232.5|21326.5|21236.5|21322.4|21232.4|31
1656074120000|2022-06-24 12:35:20|21322.7|21232.7|21323.9|21233.9|21325.9|21235.9|21321.6|21231.6|33
1656074130000|2022-06-24 12:35:30|21324.5|21234.5|21337.8|21247.8|21338.1|21248.1|21323.6|21233.6|29
1656074140000|2022-06-24 12:35:40|21337.5|21247.5|21338.3|21248.3|21340.3|21250.3|21333.9|21243.9|37
1656074150000|2022-06-24 12:35:50|21337.6|21247.6|21333.6|21243.6|21337.6|21247.6|21323.6|21233.6|34
1656074160000|2022-06-24 12:36:00|21333.4|21243.4|21332.4|21242.4|21335.3|21245.3|21330.1|21240.1|37
1656074170000|2022-06-24 12:36:10|21332.2|21242.2|21332.7|21242.7|21334.8|21244.8|21328.6|21238.6|37
1656074180000|2022-06-24 12:36:20|21332.4|21242.4|21332.2|21242.2|21334.4|21244.4|21330.1|21240.1|34
1656074190000|2022-06-24 12:36:30|21332.6|21242.6|21333|21243|21333.9|21243.9|21332|21242|25
1656074200000|2022-06-24 12:36:40|21333.1|21243.1|21331|21241|21333.3|21243.3|21330.5|21240.5|27
1656074210000|2022-06-24 12:36:50|21331.2|21241.2|21333.3|21243.3|21334|21244|21331|21241|30
1656074220000|2022-06-24 12:37:00|21333.8|21243.8|21341.6|21251.6|21342.4|21252.4|21330.3|21240.3|34
1656074230000|2022-06-24 12:37:10|21341.3|21251.3|21340.6|21250.6|21345.2|21255.2|21337.2|21247.2|38
1656074240000|2022-06-24 12:37:20|21340.4|21250.4|21333.2|21243.2|21341.1|21251.1|21331.5|21241.5|36
1656074250000|2022-06-24 12:37:30|21333.4|21243.4|21327|21237|21334.7|21244.7|21327|21237|30
1656074260000|2022-06-24 12:37:40|21327.4|21237.4|21328.5|21238.5|21330.8|21240.8|21327.4|21237.4|32
1656074270000|2022-06-24 12:37:50|21328.7|21238.7|21325.7|21235.7|21329.3|21239.3|21323.7|21233.7|31
1656074280000|2022-06-24 12:38:00|21325.8|21235.8|21324.5|21234.5|21326.4|21236.4|21323.6|21233.6|18
1656074290000|2022-06-24 12:38:10|21324.6|21234.6|21322.8|21232.8|21325.5|21235.5|21322.8|21232.8|26
1656074300000|2022-06-24 12:38:20|21322.7|21232.7|21331.2|21241.2|21331.2|21241.2|21322.4|21232.4|31
1656074310000|2022-06-24 12:38:30|21330.3|21240.3|21330.9|21240.9|21338.2|21248.2|21330.3|21240.3|34
1656074320000|2022-06-24 12:38:40|21330.4|21240.4|21327.7|21237.7|21330.4|21240.4|21326.4|21236.4|24
1656074330000|2022-06-24 12:38:50|21327.6|21237.6|21326.8|21236.8|21328.2|21238.2|21324.8|21234.8|29
1656074340000|2022-06-24 12:39:00|21326.7|21236.7|21314.4|21224.4|21326.8|21236.8|21313|21223|28
1656074350000|2022-06-24 12:39:10|21314.9|21224.9|21326.3|21236.3|21326.5|21236.5|21314.9|21224.9|33
1656074360000|2022-06-24 12:39:20|21326.2|21236.2|21319|21229|21332.5|21242.5|21319|21229|33
1656074370000|2022-06-24 12:39:30|21319.3|21229.3|21315|21225|21322.3|21232.3|21314.7|21224.7|32
1656074380000|2022-06-24 12:39:40|21316.7|21226.7|21320|21230|21320.3|21230.3|21316|21226|26
1656074390000|2022-06-24 12:39:50|21319.4|21229.4|21318.6|21228.6|21319.5|21229.5|21316.5|21226.5|31
1656074400000|2022-06-24 12:40:00|21319.3|21229.3|21324.1|21234.1|21326.6|21236.6|21319|21229|33
1656074410000|2022-06-24 12:40:10|21323.8|21233.8|21318|21228|21324.9|21234.9|21316.3|21226.3|31
1656074420000|2022-06-24 12:40:20|21318.1|21228.1|21320.3|21230.3|21321|21231|21315.5|21225.5|31
1656074430000|2022-06-24 12:40:30|21320.8|21230.8|21322.1|21232.1|21323.1|21233.1|21320.2|21230.2|32
1656074440000|2022-06-24 12:40:40|21322.3|21232.3|21332.3|21242.3|21334|21244|21321.8|21231.8|28
1656074450000|2022-06-24 12:40:50|21331.9|21241.9|21335.3|21245.3|21336.1|21246.1|21328.5|21238.5|37
1656074460000|2022-06-24 12:41:00|21335|21245|21349|21259|21349|21259|21332.8|21242.8|32
1656074470000|2022-06-24 12:41:10|21349.2|21259.2|21338.9|21248.9|21349.2|21259.2|21338.9|21248.9|32
1656074480000|2022-06-24 12:41:20|21340.2|21250.2|21346.9|21256.9|21346.9|21256.9|21340.2|21250.2|28
1656074490000|2022-06-24 12:41:30|21346.6|21256.6|21345.9|21255.9|21348.7|21258.7|21344.5|21254.5|30
1656074500000|2022-06-24 12:41:40|21346.2|21256.2|21338.7|21248.7|21348.3|21258.3|21336.9|21246.9|34
1656074510000|2022-06-24 12:41:50|21338.3|21248.3|21330.9|21240.9|21338.7|21248.7|21325.2|21235.2|36
1656074520000|2022-06-24 12:42:00|21330.7|21240.7|21324.1|21234.1|21330.7|21240.7|21321.8|21231.8|27
1656074530000|2022-06-24 12:42:10|21323.3|21233.3|21330.5|21240.5|21331.5|21241.5|21322.1|21232.1|29
1656074540000|2022-06-24 12:42:20|21329.5|21239.5|21327.8|21237.8|21329.5|21239.5|21323.7|21233.7|34
1656074550000|2022-06-24 12:42:30|21327.9|21237.9|21337.3|21247.3|21340|21250|21327.9|21237.9|35
1656074560000|2022-06-24 12:42:40|21337.2|21247.2|21330.8|21240.8|21337.2|21247.2|21329.4|21239.4|37
1656074570000|2022-06-24 12:42:50|21331.4|21241.4|21328.6|21238.6|21332.5|21242.5|21326.9|21236.9|32
1656074580000|2022-06-24 12:43:00|21328.9|21238.9|21328.8|21238.8|21330.5|21240.5|21328.3|21238.3|32
1656074590000|2022-06-24 12:43:10|21329.4|21239.4|21332.4|21242.4|21336|21246|21328.3|21238.3|30
1656074600000|2022-06-24 12:43:20|21330.2|21240.2|21330.7|21240.7|21332.7|21242.7|21329.3|21239.3|24
1656074610000|2022-06-24 12:43:30|21330.6|21240.6|21315.3|21225.3|21330.6|21240.6|21314.3|21224.3|31
1656074620000|2022-06-24 12:43:40|21315.1|21225.1|21316.6|21226.6|21317.5|21227.5|21313.6|21223.6|31
1656074630000|2022-06-24 12:43:50|21316.5|21226.5|21315.6|21225.6|21318.6|21228.6|21313.9|21223.9|30
1656074640000|2022-06-24 12:44:00|21315|21225|21316.7|21226.7|21317.6|21227.6|21315|21225|25
1656074650000|2022-06-24 12:44:10|21316.8|21226.8|21319.6|21229.6|21324.2|21234.2|21316.1|21226.1|33
1656074660000|2022-06-24 12:44:20|21319.5|21229.5|21319.3|21229.3|21319.8|21229.8|21317.4|21227.4|31
1656074670000|2022-06-24 12:44:30|21319.2|21229.2|21320.5|21230.5|21322.5|21232.5|21318.4|21228.4|31
1656074680000|2022-06-24 12:44:40|21320.6|21230.6|21320.9|21230.9|21322.2|21232.2|21317.5|21227.5|21
1656074690000|2022-06-24 12:44:50|21321|21231|21322.2|21232.2|21323|21233|21319.1|21229.1|28
1656074700000|2022-06-24 12:45:00|21322|21232|21319.8|21229.8|21322.1|21232.1|21318.7|21228.7|27
1656074710000|2022-06-24 12:45:10|21319.9|21229.9|21318.9|21228.9|21321.2|21231.2|21318.2|21228.2|29
1656074720000|2022-06-24 12:45:20|21319|21229|21316.4|21226.4|21319.1|21229.1|21316.1|21226.1|24
1656074730000|2022-06-24 12:45:30|21315.9|21225.9|21292|21202|21317.5|21227.5|21292|21202|36
1656074740000|2022-06-24 12:45:40|21292.2|21202.2|21285.9|21195.9|21292.4|21202.4|21284.2|21194.2|29
1656074750000|2022-06-24 12:45:50|21285|21195|21280|21190|21286.1|21196.1|21273|21183|37
1656074760000|2022-06-24 12:46:00|21279|21189|21280.8|21190.8|21283.5|21193.5|21276.5|21186.5|39
1656074770000|2022-06-24 12:46:10|21280.5|21190.5|21280.9|21190.9|21281.6|21191.6|21276|21186|35
1656074780000|2022-06-24 12:46:20|21281.2|21191.2|21300|21210|21300.8|21210.8|21281|21191|39
1656074790000|2022-06-24 12:46:30|21300.3|21210.3|21305.7|21215.7|21305.7|21215.7|21296.2|21206.2|38
1656074800000|2022-06-24 12:46:40|21305.9|21215.9|21309.5|21219.5|21313.7|21223.7|21305.6|21215.6|32
1656074810000|2022-06-24 12:46:50|21309.2|21219.2|21309.2|21219.2|21311.5|21221.5|21306.6|21216.6|32
1656074820000|2022-06-24 12:47:00|21308.6|21218.6|21311.2|21221.2|21312.2|21222.2|21304.5|21214.5|33
1656074830000|2022-06-24 12:47:10|21311|21221|21317.3|21227.3|21317.3|21227.3|21308.3|21218.3|32
1656074840000|2022-06-24 12:47:20|21317.5|21227.5|21324.7|21234.7|21327|21237|21317.5|21227.5|34
1656074850000|2022-06-24 12:47:30|21325|21235|21323.8|21233.8|21333.4|21243.4|21323.3|21233.3|38
1656074860000|2022-06-24 12:47:40|21321.2|21231.2|21319.4|21229.4|21322.9|21232.9|21318.7|21228.7|32
1656074870000|2022-06-24 12:47:50|21319.3|21229.3|21317.1|21227.1|21320.4|21230.4|21313.4|21223.4|33
1656074880000|2022-06-24 12:48:00|21317|21227|21317.6|21227.6|21319.3|21229.3|21315.6|21225.6|35
1656074890000|2022-06-24 12:48:10|21317.4|21227.4|21317.6|21227.6|21318.5|21228.5|21316.4|21226.4|32
1656074900000|2022-06-24 12:48:20|21317.3|21227.3|21313.8|21223.8|21318.7|21228.7|21312.8|21222.8|30
1656074910000|2022-06-24 12:48:30|21312.6|21222.6|21311.7|21221.7|21315.7|21225.7|21305.3|21215.3|35
1656074920000|2022-06-24 12:48:40|21311.6|21221.6|21316.1|21226.1|21316.6|21226.6|21306.6|21216.6|32
1656074930000|2022-06-24 12:48:50|21316.8|21226.8|21313|21223|21318.9|21228.9|21312.1|21222.1|32
1656074940000|2022-06-24 12:49:00|21313.1|21223.1|21308.4|21218.4|21313.1|21223.1|21308.2|21218.2|30
1656074950000|2022-06-24 12:49:10|21308.1|21218.1|21316|21226|21317.4|21227.4|21307|21217|31
1656074960000|2022-06-24 12:49:20|21315.8|21225.8|21316.7|21226.7|21317.3|21227.3|21314.4|21224.4|29
1656074970000|2022-06-24 12:49:30|21317|21227|21317.6|21227.6|21321.8|21231.8|21316.1|21226.1|37
1656074980000|2022-06-24 12:49:40|21317.7|21227.7|21304.2|21214.2|21317.7|21227.7|21301.8|21211.8|32
1656074990000|2022-06-24 12:49:50|21304.5|21214.5|21296.4|21206.4|21307.4|21217.4|21294.3|21204.3|31
1656075000000|2022-06-24 12:50:00|21295.9|21205.9|21289.3|21199.3|21297.2|21207.2|21288|21198|35
1656075010000|2022-06-24 12:50:10|21289.4|21199.4|21290.1|21200.1|21295.1|21205.1|21288|21198|35
1656075020000|2022-06-24 12:50:20|21289.8|21199.8|21287.2|21197.2|21289.8|21199.8|21285.5|21195.5|33
1656075030000|2022-06-24 12:50:30|21287.5|21197.5|21290.5|21200.5|21291.7|21201.7|21285.4|21195.4|30
1656075040000|2022-06-24 12:50:40|21290|21200|21286|21196|21290.9|21200.9|21285.7|21195.7|25
1656075050000|2022-06-24 12:50:50|21285.9|21195.9|21286.3|21196.3|21288.1|21198.1|21282|21192|34
1656075060000|2022-06-24 12:51:00|21285.5|21195.5|21285.7|21195.7|21287.4|21197.4|21284|21194|27
1656075070000|2022-06-24 12:51:10|21286.5|21196.5|21286.8|21196.8|21287.6|21197.6|21285.2|21195.2|26
1656075080000|2022-06-24 12:51:20|21287.6|21197.6|21287.2|21197.2|21288.1|21198.1|21285.7|21195.7|25
1656075090000|2022-06-24 12:51:30|21287.3|21197.3|21280.1|21190.1|21287.5|21197.5|21277.6|21187.6|24
1656075100000|2022-06-24 12:51:40|21280.5|21190.5|21279.9|21189.9|21281.2|21191.2|21279|21189|20
1656075110000|2022-06-24 12:51:50|21279.5|21189.5|21275.2|21185.2|21284.4|21194.4|21274.5|21184.5|36
1656075120000|2022-06-24 12:52:00|21275.5|21185.5|21282.7|21192.7|21283.7|21193.7|21274.7|21184.7|33
1656075130000|2022-06-24 12:52:10|21283.3|21193.3|21284.2|21194.2|21285.3|21195.3|21281.6|21191.6|27
1656075140000|2022-06-24 12:52:20|21284.4|21194.4|21282.9|21192.9|21284.9|21194.9|21282|21192|33
1656075150000|2022-06-24 12:52:30|21283|21193|21276.3|21186.3|21283|21193|21276.3|21186.3|26
1656075160000|2022-06-24 12:52:40|21276.5|21186.5|21273.6|21183.6|21278.8|21188.8|21272.9|21182.9|34
1656075170000|2022-06-24 12:52:50|21272.2|21182.2|21273.1|21183.1|21275.5|21185.5|21271.5|21181.5|36
1656075180000|2022-06-24 12:53:00|21274.2|21184.2|21273.7|21183.7|21275.5|21185.5|21272.6|21182.6|25
1656075190000|2022-06-24 12:53:10|21273.6|21183.6|21273|21183|21275.2|21185.2|21272.2|21182.2|28
1656075200000|2022-06-24 12:53:20|21272.4|21182.4|21265.8|21175.8|21273.3|21183.3|21264.8|21174.8|35
1656075210000|2022-06-24 12:53:30|21265.4|21175.4|21270.2|21180.2|21270.2|21180.2|21264.4|21174.4|27
1656075220000|2022-06-24 12:53:40|21270|21180|21265.6|21175.6|21270.4|21180.4|21265.6|21175.6|30
1656075230000|2022-06-24 12:53:50|21266.1|21176.1|21255.5|21165.5|21266.4|21176.4|21255.5|21165.5|25
1656075240000|2022-06-24 12:54:00|21251|21161|21225.6|21135.6|21251|21161|21218.4|21128.4|40
1656075250000|2022-06-24 12:54:10|21225.8|21135.8|21219.4|21129.4|21228.9|21138.9|21218.1|21128.1|39
1656075260000|2022-06-24 12:54:20|21220|21130|21182.9|21092.9|21220.6|21130.6|21181|21091|37
1656075270000|2022-06-24 12:54:30|21183.1|21093.1|21192.8|21102.8|21192.9|21102.9|21181.4|21091.4|35
1656075280000|2022-06-24 12:54:40|21192.9|21102.9|21195.7|21105.7|21197.9|21107.9|21190.7|21100.7|36
1656075290000|2022-06-24 12:54:50|21195|21105|21191.6|21101.6|21195.3|21105.3|21190.2|21100.2|34
1656075300000|2022-06-24 12:55:00|21191.7|21101.7|21187.4|21097.4|21195.7|21105.7|21187.4|21097.4|39
1656075310000|2022-06-24 12:55:10|21187.8|21097.8|21191|21101|21192.2|21102.2|21187.8|21097.8|29
1656075320000|2022-06-24 12:55:20|21191.3|21101.3|21194.5|21104.5|21194.9|21104.9|21190.9|21100.9|31
1656075330000|2022-06-24 12:55:30|21194|21104|21202.1|21112.1|21204.3|21114.3|21194|21104|33
1656075340000|2022-06-24 12:55:40|21200.9|21110.9|21203.3|21113.3|21203.7|21113.7|21200.9|21110.9|30
1656075350000|2022-06-24 12:55:50|21203.1|21113.1|21189.1|21099.1|21203.2|21113.2|21187.1|21097.1|38
1656075360000|2022-06-24 12:56:00|21189.3|21099.3|21196.9|21106.9|21201.3|21111.3|21189.3|21099.3|36
1656075370000|2022-06-24 12:56:10|21196.8|21106.8|21199.2|21109.2|21202|21112|21196.6|21106.6|35
1656075380000|2022-06-24 12:56:20|21199.7|21109.7|21204|21114|21204|21114|21196.2|21106.2|37
1656075390000|2022-06-24 12:56:30|21203.9|21113.9|21204.8|21114.8|21207.3|21117.3|21202.5|21112.5|32
1656075400000|2022-06-24 12:56:40|21202|21112|21214.2|21124.2|21215.5|21125.5|21201.2|21111.2|39
1656075410000|2022-06-24 12:56:50|21214.3|21124.3|21221|21131|21225.2|21135.2|21214.3|21124.3|32
1656075420000|2022-06-24 12:57:00|21221.2|21131.2|21209.9|21119.9|21221.2|21131.2|21208.4|21118.4|28
1656075430000|2022-06-24 12:57:10|21209.7|21119.7|21211.1|21121.1|21214.4|21124.4|21208.8|21118.8|33
1656075440000|2022-06-24 12:57:20|21211.8|21121.8|21214.2|21124.2|21214.7|21124.7|21210.1|21120.1|37
1656075450000|2022-06-24 12:57:30|21214.6|21124.6|21213.3|21123.3|21215.6|21125.6|21211.1|21121.1|28
1656075460000|2022-06-24 12:57:40|21213.4|21123.4|21217.4|21127.4|21218.6|21128.6|21213.4|21123.4|27
1656075470000|2022-06-24 12:57:50|21217.8|21127.8|21226.5|21136.5|21227.4|21137.4|21217.8|21127.8|35
1656075480000|2022-06-24 12:58:00|21227.4|21137.4|21241.8|21151.8|21246.1|21156.1|21227.4|21137.4|32
1656075490000|2022-06-24 12:58:10|21242.7|21152.7|21240.2|21150.2|21244.4|21154.4|21238.4|21148.4|38
1656075500000|2022-06-24 12:58:20|21238.7|21148.7|21240.3|21150.3|21242.4|21152.4|21237.7|21147.7|33
1656075510000|2022-06-24 12:58:30|21240.4|21150.4|21244.3|21154.3|21249|21159|21240.4|21150.4|37
1656075520000|2022-06-24 12:58:40|21244.9|21154.9|21246|21156|21248.2|21158.2|21243.2|21153.2|31
1656075530000|2022-06-24 12:58:50|21245.6|21155.6|21247.6|21157.6|21247.8|21157.8|21244.4|21154.4|28
1656075540000|2022-06-24 12:59:00|21247.7|21157.7|21258.8|21168.8|21261.8|21171.8|21247.6|21157.6|33
1656075550000|2022-06-24 12:59:10|21257.8|21167.8|21256|21166|21260.3|21170.3|21253.7|21163.7|34
1656075560000|2022-06-24 12:59:20|21255.8|21165.8|21246.9|21156.9|21256.2|21166.2|21243.8|21153.8|36
1656075570000|2022-06-24 12:59:30|21248.3|21158.3|21245.1|21155.1|21248.6|21158.6|21245.1|21155.1|35
1656075580000|2022-06-24 12:59:40|21245.4|21155.4|21241.7|21151.7|21245.7|21155.7|21241|21151|24
1656075590000|2022-06-24 12:59:50|21241.6|21151.6|21245.4|21155.4|21245.8|21155.8|21238|21148|31
1656075600000|2022-06-24 13:00:00|21245.8|21155.8|21248.4|21158.4|21250.1|21160.1|21245.8|21155.8|37
1656075610000|2022-06-24 13:00:10|21248.5|21158.5|21250.4|21160.4|21250.4|21160.4|21245.2|21155.2|34
1656075620000|2022-06-24 13:00:20|21252|21162|21254.2|21164.2|21257|21167|21251.7|21161.7|37
1656075630000|2022-06-24 13:00:30|21254.5|21164.5|21257.2|21167.2|21260.7|21170.7|21254.5|21164.5|33
1656075640000|2022-06-24 13:00:40|21258.6|21168.6|21259.1|21169.1|21260.3|21170.3|21256.8|21166.8|32
1656075650000|2022-06-24 13:00:50|21259.3|21169.3|21256|21166|21260.6|21170.6|21256|21166|34
1656075660000|2022-06-24 13:01:00|21253.9|21163.9|21256.6|21166.6|21257|21167|21251.8|21161.8|30
1656075670000|2022-06-24 13:01:10|21256.5|21166.5|21255.6|21165.6|21257.7|21167.7|21255|21165|24
1656075680000|2022-06-24 13:01:20|21255.9|21165.9|21256.4|21166.4|21257.4|21167.4|21255.5|21165.5|22
1656075690000|2022-06-24 13:01:30|21256.9|21166.9|21256.9|21166.9|21256.9|21166.9|21254.6|21164.6|27
1656075700000|2022-06-24 13:01:40|21256.8|21166.8|21255.9|21165.9|21257.1|21167.1|21255.2|21165.2|18
1656075710000|2022-06-24 13:01:50|21255.8|21165.8|21256.5|21166.5|21257.2|21167.2|21255.3|21165.3|23
1656075720000|2022-06-24 13:02:00|21256.4|21166.4|21258.4|21168.4|21261.2|21171.2|21255.8|21165.8|28
1656075730000|2022-06-24 13:02:10|21257.3|21167.3|21264.6|21174.6|21266.1|21176.1|21257.3|21167.3|35
1656075740000|2022-06-24 13:02:20|21264.2|21174.2|21260.9|21170.9|21265.4|21175.4|21260.1|21170.1|38
1656075750000|2022-06-24 13:02:30|21261.1|21171.1|21263.6|21173.6|21263.6|21173.6|21259.5|21169.5|27
1656075760000|2022-06-24 13:02:40|21263|21173|21264.7|21174.7|21264.7|21174.7|21261.6|21171.6|26
1656075770000|2022-06-24 13:02:50|21263.7|21173.7|21265.8|21175.8|21266.5|21176.5|21263.6|21173.6|32
1656075780000|2022-06-24 13:03:00|21265.1|21175.1|21262.7|21172.7|21269.6|21179.6|21261.9|21171.9|31
1656075790000|2022-06-24 13:03:10|21263.7|21173.7|21262.9|21172.9|21266|21176|21261.7|21171.7|30
1656075800000|2022-06-24 13:03:20|21263.4|21173.4|21263.9|21173.9|21264.7|21174.7|21261.5|21171.5|32
1656075810000|2022-06-24 13:03:30|21264.1|21174.1|21267.7|21177.7|21268|21178|21261.2|21171.2|32
1656075820000|2022-06-24 13:03:40|21266.6|21176.6|21260.1|21170.1|21268.7|21178.7|21258.8|21168.8|30
1656075830000|2022-06-24 13:03:50|21259.8|21169.8|21258.4|21168.4|21261.5|21171.5|21257.2|21167.2|27
1656075840000|2022-06-24 13:04:00|21258.3|21168.3|21263.9|21173.9|21264.6|21174.6|21257.1|21167.1|29
1656075850000|2022-06-24 13:04:10|21263.7|21173.7|21261.3|21171.3|21263.8|21173.8|21257|21167|25
1656075860000|2022-06-24 13:04:20|21260.7|21170.7|21259.1|21169.1|21261.5|21171.5|21258.6|21168.6|23
1656075870000|2022-06-24 13:04:30|21259.4|21169.4|21258.6|21168.6|21259.4|21169.4|21257.6|21167.6|25
1656075880000|2022-06-24 13:04:40|21258.4|21168.4|21261.1|21171.1|21261.1|21171.1|21257.5|21167.5|23
1656075890000|2022-06-24 13:04:50|21259.6|21169.6|21253.5|21163.5|21259.6|21169.6|21252.1|21162.1|28
1656075900000|2022-06-24 13:05:00|21254.1|21164.1|21243.9|21153.9|21260.3|21170.3|21241.1|21151.1|34
1656075910000|2022-06-24 13:05:10|21245.1|21155.1|21237|21147|21245.1|21155.1|21235.2|21145.2|31
1656075920000|2022-06-24 13:05:20|21236.9|21146.9|21235.5|21145.5|21242|21152|21235|21145|30
1656075930000|2022-06-24 13:05:30|21235.6|21145.6|21234.4|21144.4|21236.8|21146.8|21232.4|21142.4|29
1656075940000|2022-06-24 13:05:40|21234.3|21144.3|21232.6|21142.6|21234.6|21144.6|21232.5|21142.5|24
1656075950000|2022-06-24 13:05:50|21231.5|21141.5|21217.1|21127.1|21236.4|21146.4|21214.8|21124.8|25
1656075960000|2022-06-24 13:06:00|21217.2|21127.2|21225.6|21135.6|21229.6|21139.6|21217.2|21127.2|37
1656075970000|2022-06-24 13:06:10|21226|21136|21230.8|21140.8|21230.8|21140.8|21225.6|21135.6|35
1656075980000|2022-06-24 13:06:20|21231.9|21141.9|21235.5|21145.5|21237.2|21147.2|21231.5|21141.5|34
1656075990000|2022-06-24 13:06:30|21235.4|21145.4|21231|21141|21236|21146|21231|21141|33
1656076000000|2022-06-24 13:06:40|21230.7|21140.7|21224.8|21134.8|21231.1|21141.1|21224.1|21134.1|31
1656076010000|2022-06-24 13:06:50|21224.9|21134.9|21238.1|21148.1|21238.5|21148.5|21224.9|21134.9|35
1656076020000|2022-06-24 13:07:00|21237.9|21147.9|21235.3|21145.3|21238.4|21148.4|21232.2|21142.2|33
1656076030000|2022-06-24 13:07:10|21236|21146|21248.3|21158.3|21248.7|21158.7|21234.5|21144.5|34
1656076040000|2022-06-24 13:07:20|21249.3|21159.3|21264.4|21174.4|21264.4|21174.4|21249.3|21159.3|33
1656076050000|2022-06-24 13:07:30|21263.7|21173.7|21279.9|21189.9|21279.9|21189.9|21260.5|21170.5|39
1656076060000|2022-06-24 13:07:40|21281.5|21191.5|21345.9|21255.9|21348.2|21258.2|21281.5|21191.5|40
1656076070000|2022-06-24 13:07:50|21346.8|21256.8|21330.7|21240.7|21349.6|21259.6|21330.7|21240.7|40
1656076080000|2022-06-24 13:08:00|21331.4|21241.4|21322.8|21232.8|21331.4|21241.4|21305.1|21215.1|38
1656076090000|2022-06-24 13:08:10|21322.7|21232.7|21297.2|21207.2|21326.1|21236.1|21294.5|21204.5|39
1656076100000|2022-06-24 13:08:20|21297.7|21207.7|21300.5|21210.5|21305.1|21215.1|21296|21206|35
1656076110000|2022-06-24 13:08:30|21300.6|21210.6|21291.6|21201.6|21304.4|21214.4|21289.2|21199.2|35
1656076120000|2022-06-24 13:08:40|21291|21201|21291.7|21201.7|21292|21202|21283.5|21193.5|29
1656076130000|2022-06-24 13:08:50|21291.9|21201.9|21304.1|21214.1|21306.4|21216.4|21291.1|21201.1|37
1656076140000|2022-06-24 13:09:00|21303.2|21213.2|21297.9|21207.9|21305.6|21215.6|21295.1|21205.1|32
1656076150000|2022-06-24 13:09:10|21299.6|21209.6|21295.5|21205.5|21299.8|21209.8|21294.1|21204.1|30
1656076160000|2022-06-24 13:09:20|21295.6|21205.6|21299|21209|21300.4|21210.4|21295|21205|36
1656076170000|2022-06-24 13:09:30|21299.2|21209.2|21305.8|21215.8|21307.5|21217.5|21298.4|21208.4|36
1656076180000|2022-06-24 13:09:40|21305.6|21215.6|21303.8|21213.8|21306.9|21216.9|21303.6|21213.6|24
1656076190000|2022-06-24 13:09:50|21304|21214|21309.2|21219.2|21312.1|21222.1|21302.6|21212.6|33
1656076200000|2022-06-24 13:10:00|21309.5|21219.5|21306.2|21216.2|21316.2|21226.2|21306|21216|36
1656076210000|2022-06-24 13:10:10|21301.6|21211.6|21305.1|21215.1|21305.8|21215.8|21301.6|21211.6|32
1656076220000|2022-06-24 13:10:20|21305.2|21215.2|21301.4|21211.4|21305.6|21215.6|21301.4|21211.4|22
1656076230000|2022-06-24 13:10:30|21301.5|21211.5|21302.2|21212.2|21303.6|21213.6|21298|21208|29
1656076240000|2022-06-24 13:10:40|21301.8|21211.8|21305.8|21215.8|21305.8|21215.8|21299.8|21209.8|27
1656076250000|2022-06-24 13:10:50|21304.6|21214.6|21308.1|21218.1|21309.5|21219.5|21301.9|21211.9|30
1656076260000|2022-06-24 13:11:00|21308|21218|21306.5|21216.5|21310.8|21220.8|21304.7|21214.7|37
1656076270000|2022-06-24 13:11:10|21307.3|21217.3|21314.9|21224.9|21318.2|21228.2|21307.3|21217.3|37
1656076280000|2022-06-24 13:11:20|21314.7|21224.7|21313.7|21223.7|21318.6|21228.6|21310.8|21220.8|30
1656076290000|2022-06-24 13:11:30|21314.5|21224.5|21313.8|21223.8|21315.9|21225.9|21312.7|21222.7|35
1656076300000|2022-06-24 13:11:40|21312.8|21222.8|21308.7|21218.7|21312.8|21222.8|21306.2|21216.2|25
1656076310000|2022-06-24 13:11:50|21307.7|21217.7|21311.5|21221.5|21311.5|21221.5|21307.2|21217.2|29
1656076320000|2022-06-24 13:12:00|21311.7|21221.7|21313.3|21223.3|21315.3|21225.3|21311.7|21221.7|32
1656076330000|2022-06-24 13:12:10|21312.7|21222.7|21311.3|21221.3|21314.5|21224.5|21309.1|21219.1|29
1656076340000|2022-06-24 13:12:20|21311.5|21221.5|21302|21212|21312.9|21222.9|21301.1|21211.1|32
1656076350000|2022-06-24 13:12:30|21302.2|21212.2|21300.3|21210.3|21302.5|21212.5|21298.9|21208.9|33
1656076360000|2022-06-24 13:12:40|21300.4|21210.4|21300.1|21210.1|21300.6|21210.6|21298.5|21208.5|25
1656076370000|2022-06-24 13:12:50|21300.2|21210.2|21298.5|21208.5|21301.1|21211.1|21298.1|21208.1|28
1656076380000|2022-06-24 13:13:00|21297.7|21207.7|21298.6|21208.6|21299.6|21209.6|21297.4|21207.4|25
1656076390000|2022-06-24 13:13:10|21298|21208|21299.3|21209.3|21299.7|21209.7|21297.3|21207.3|29
1656076400000|2022-06-24 13:13:20|21299.1|21209.1|21295.5|21205.5|21303.7|21213.7|21293.3|21203.3|30
1656076410000|2022-06-24 13:13:30|21295.2|21205.2|21284.8|21194.8|21295.2|21205.2|21284.4|21194.4|30
1656076420000|2022-06-24 13:13:40|21283.8|21193.8|21283.7|21193.7|21286.3|21196.3|21283.7|21193.7|32
1656076430000|2022-06-24 13:13:50|21283.6|21193.6|21272.9|21182.9|21285.5|21195.5|21272.9|21182.9|35
1656076440000|2022-06-24 13:14:00|21273|21183|21262.9|21172.9|21277.9|21187.9|21261.9|21171.9|35
1656076450000|2022-06-24 13:14:10|21262.8|21172.8|21264.8|21174.8|21269.4|21179.4|21260.7|21170.7|32
1656076460000|2022-06-24 13:14:20|21265.6|21175.6|21261.4|21171.4|21266.1|21176.1|21260.8|21170.8|30
1656076470000|2022-06-24 13:14:30|21260.2|21170.2|21260|21170|21262|21172|21258.8|21168.8|24
1656076480000|2022-06-24 13:14:40|21260.4|21170.4|21256.5|21166.5|21261.3|21171.3|21256.5|21166.5|28
1656076490000|2022-06-24 13:14:50|21257.4|21167.4|21256|21166|21257.6|21167.6|21253.2|21163.2|33
1656076500000|2022-06-24 13:15:00|21255.5|21165.5|21259.6|21169.6|21259.8|21169.8|21253.7|21163.7|32
1656076510000|2022-06-24 13:15:10|21258.2|21168.2|21256.2|21166.2|21260.9|21170.9|21254.5|21164.5|32
1656076520000|2022-06-24 13:15:20|21256.7|21166.7|21257.2|21167.2|21259.6|21169.6|21254.7|21164.7|31
1656076530000|2022-06-24 13:15:30|21258.8|21168.8|21274.7|21184.7|21274.9|21184.9|21258.8|21168.8|35
1656076540000|2022-06-24 13:15:40|21274.8|21184.8|21270.7|21180.7|21276|21186|21268.8|21178.8|37
1656076550000|2022-06-24 13:15:50|21270.5|21180.5|21269.3|21179.3|21272.2|21182.2|21266.5|21176.5|32
1656076560000|2022-06-24 13:16:00|21269.5|21179.5|21268.2|21178.2|21269.6|21179.6|21266.2|21176.2|23
1656076570000|2022-06-24 13:16:10|21268.1|21178.1|21267.4|21177.4|21270.9|21180.9|21265.4|21175.4|26
1656076580000|2022-06-24 13:16:20|21267.3|21177.3|21256.6|21166.6|21267.3|21177.3|21255.5|21165.5|33
1656076590000|2022-06-24 13:16:30|21257.3|21167.3|21256.3|21166.3|21258.6|21168.6|21256|21166|32
1656076600000|2022-06-24 13:16:40|21256|21166|21254.1|21164.1|21258|21168|21254.1|21164.1|32
1656076610000|2022-06-24 13:16:50|21252.9|21162.9|21252.9|21162.9|21255.4|21165.4|21249.6|21159.6|33
1656076620000|2022-06-24 13:17:00|21252.8|21162.8|21251.3|21161.3|21254|21164|21249.1|21159.1|30
1656076630000|2022-06-24 13:17:10|21250.6|21160.6|21246.7|21156.7|21251.9|21161.9|21245.1|21155.1|23
1656076640000|2022-06-24 13:17:20|21247.2|21157.2|21242.8|21152.8|21248.8|21158.8|21239.9|21149.9|29
1656076650000|2022-06-24 13:17:30|21242.9|21152.9|21229.7|21139.7|21244.1|21154.1|21228.7|21138.7|33
1656076660000|2022-06-24 13:17:40|21229.5|21139.5|21220.8|21130.8|21230.1|21140.1|21220.8|21130.8|32
1656076670000|2022-06-24 13:17:50|21220.1|21130.1|21218.6|21128.6|21222.2|21132.2|21218.1|21128.1|33
1656076680000|2022-06-24 13:18:00|21217.7|21127.7|21193.9|21103.9|21220.5|21130.5|21192.5|21102.5|28
1656076690000|2022-06-24 13:18:10|21192.9|21102.9|21184.8|21094.8|21196.5|21106.5|21181|21091|37
1656076700000|2022-06-24 13:18:20|21183.7|21093.7|21184|21094|21184|21094|21180.3|21090.3|36
1656076710000|2022-06-24 13:18:30|21184.6|21094.6|21186.3|21096.3|21189.2|21099.2|21184.6|21094.6|36
1656076720000|2022-06-24 13:18:40|21186.5|21096.5|21187.7|21097.7|21187.7|21097.7|21178.9|21088.9|29
1656076730000|2022-06-24 13:18:50|21189.6|21099.6|21187.7|21097.7|21191.8|21101.8|21183.6|21093.6|31
1656076740000|2022-06-24 13:19:00|21187.5|21097.5|21183.5|21093.5|21190.6|21100.6|21181.1|21091.1|34
1656076750000|2022-06-24 13:19:10|21183.6|21093.6|21191.2|21101.2|21192.1|21102.1|21183.6|21093.6|34
1656076760000|2022-06-24 13:19:20|21189.9|21099.9|21208.1|21118.1|21209.5|21119.5|21189.9|21099.9|36
1656076770000|2022-06-24 13:19:30|21209.8|21119.8|21206.7|21116.7|21211.5|21121.5|21203.5|21113.5|36
1656076780000|2022-06-24 13:19:40|21206.4|21116.4|21210.4|21120.4|21211.7|21121.7|21206.2|21116.2|30
1656076790000|2022-06-24 13:19:50|21210.8|21120.8|21224.8|21134.8|21226|21136|21210.5|21120.5|32
1656076800000|2022-06-24 13:20:00|21225.2|21135.2|21223.3|21133.3|21229.3|21139.3|21223.3|21133.3|32
1656076810000|2022-06-24 13:20:10|21222.6|21132.6|21220.1|21130.1|21225.6|21135.6|21215.1|21125.1|32
1656076820000|2022-06-24 13:20:20|21220|21130|21237.8|21147.8|21240.6|21150.6|21220|21130|37
1656076830000|2022-06-24 13:20:30|21238.5|21148.5|21263.9|21173.9|21274.5|21184.5|21238.1|21148.1|40
1656076840000|2022-06-24 13:20:40|21265.9|21175.9|21264.1|21174.1|21267.8|21177.8|21262|21172|37
1656076850000|2022-06-24 13:20:50|21263.5|21173.5|21279.8|21189.8|21292.5|21202.5|21262.1|21172.1|37
1656076860000|2022-06-24 13:21:00|21282.6|21192.6|21289.7|21199.7|21289.7|21199.7|21281.4|21191.4|38
1656076870000|2022-06-24 13:21:10|21289.4|21199.4|21287.5|21197.5|21294.6|21204.6|21282.9|21192.9|31
1656076880000|2022-06-24 13:21:20|21287.7|21197.7|21285.8|21195.8|21289.2|21199.2|21282.2|21192.2|33
1656076890000|2022-06-24 13:21:30|21286.6|21196.6|21283.8|21193.8|21286.6|21196.6|21281.9|21191.9|33
1656076900000|2022-06-24 13:21:40|21283.3|21193.3|21283.4|21193.4|21284|21194|21280.4|21190.4|27
1656076910000|2022-06-24 13:21:50|21282.1|21192.1|21279.3|21189.3|21282.1|21192.1|21276.3|21186.3|20
1656076920000|2022-06-24 13:22:00|21280.6|21190.6|21271.3|21181.3|21280.6|21190.6|21265.3|21175.3|35
1656076930000|2022-06-24 13:22:10|21271.2|21181.2|21272.8|21182.8|21273.8|21183.8|21269.2|21179.2|32
1656076940000|2022-06-24 13:22:20|21273.2|21183.2|21273.1|21183.1|21276.6|21186.6|21272.4|21182.4|26
1656076950000|2022-06-24 13:22:30|21273.2|21183.2|21273|21183|21274.3|21184.3|21269.1|21179.1|26
1656076960000|2022-06-24 13:22:40|21273.7|21183.7|21271.4|21181.4|21274|21184|21270.4|21180.4|30
1656076970000|2022-06-24 13:22:50|21271.5|21181.5|21269.9|21179.9|21271.6|21181.6|21268.1|21178.1|27
1656076980000|2022-06-24 13:23:00|21272.1|21182.1|21273.5|21183.5|21274|21184|21272.1|21182.1|24
1656076990000|2022-06-24 13:23:10|21272.4|21182.4|21269.2|21179.2|21272.4|21182.4|21261.9|21171.9|30
1656077000000|2022-06-24 13:23:20|21269.3|21179.3|21277.8|21187.8|21280.5|21190.5|21269.1|21179.1|33
1656077010000|2022-06-24 13:23:30|21279.4|21189.4|21273|21183|21280.6|21190.6|21273|21183|36
1656077020000|2022-06-24 13:23:40|21275|21185|21276.4|21186.4|21276.4|21186.4|21270.5|21180.5|27
1656077030000|2022-06-24 13:23:50|21278.4|21188.4|21280|21190|21280|21190|21278.4|21188.4|27
1656077040000|2022-06-24 13:24:00|21278.7|21188.7|21286.5|21196.5|21287.5|21197.5|21278.4|21188.4|36
1656077050000|2022-06-24 13:24:10|21285|21195|21281.8|21191.8|21285.1|21195.1|21280.6|21190.6|31
1656077060000|2022-06-24 13:24:20|21282|21192|21285.6|21195.6|21285.8|21195.8|21276.9|21186.9|30
1656077070000|2022-06-24 13:24:30|21287.2|21197.2|21296|21206|21297|21207|21287.2|21197.2|34
1656077080000|2022-06-24 13:24:40|21296.7|21206.7|21291.5|21201.5|21301|21211|21286.9|21196.9|30
1656077090000|2022-06-24 13:24:50|21293.5|21203.5|21283.9|21193.9|21293.5|21203.5|21282|21192|34
1656077100000|2022-06-24 13:25:00|21284|21194|21282.4|21192.4|21286.9|21196.9|21282.4|21192.4|30
1656077110000|2022-06-24 13:25:10|21284.5|21194.5|21282.2|21192.2|21284.6|21194.6|21278.7|21188.7|21
1656077120000|2022-06-24 13:25:20|21281.5|21191.5|21282.2|21192.2|21284.7|21194.7|21280.9|21190.9|24
1656077130000|2022-06-24 13:25:30|21282.3|21192.3|21282.1|21192.1|21283|21193|21279.7|21189.7|18
1656077140000|2022-06-24 13:25:40|21281.7|21191.7|21282|21192|21282|21192|21279.8|21189.8|25
1656077150000|2022-06-24 13:25:50|21281.9|21191.9|21282.7|21192.7|21283.5|21193.5|21281.3|21191.3|26
1656077160000|2022-06-24 13:26:00|21281.7|21191.7|21281.5|21191.5|21282.1|21192.1|21279.5|21189.5|29
1656077170000|2022-06-24 13:26:10|21281.4|21191.4|21279.4|21189.4|21281.4|21191.4|21279.4|21189.4|23
1656077180000|2022-06-24 13:26:20|21279|21189|21279.4|21189.4|21280.6|21190.6|21275.6|21185.6|30
1656077190000|2022-06-24 13:26:30|21278|21188|21272.3|21182.3|21279.3|21189.3|21269.6|21179.6|35
1656077200000|2022-06-24 13:26:40|21272.2|21182.2|21279.1|21189.1|21279.2|21189.2|21271.2|21181.2|29
1656077210000|2022-06-24 13:26:50|21277.9|21187.9|21281|21191|21281|21191|21274.8|21184.8|23
1656077220000|2022-06-24 13:27:00|21282.7|21192.7|21282.2|21192.2|21289.5|21199.5|21281.3|21191.3|30
1656077230000|2022-06-24 13:27:10|21283.8|21193.8|21276.8|21186.8|21284.5|21194.5|21276.7|21186.7|32
1656077240000|2022-06-24 13:27:20|21276.6|21186.6|21284.2|21194.2|21284.8|21194.8|21276.5|21186.5|34
1656077250000|2022-06-24 13:27:30|21284.6|21194.6|21294.9|21204.9|21295.3|21205.3|21284.6|21194.6|36
1656077260000|2022-06-24 13:27:40|21294.2|21204.2|21290.1|21200.1|21295.2|21205.2|21286.1|21196.1|31
1656077270000|2022-06-24 13:27:50|21290.2|21200.2|21293.3|21203.3|21296.9|21206.9|21287.5|21197.5|33
1656077280000|2022-06-24 13:28:00|21290.9|21200.9|21289|21199|21293.1|21203.1|21283.8|21193.8|32
1656077290000|2022-06-24 13:28:10|21288.8|21198.8|21290.6|21200.6|21290.6|21200.6|21287|21197|31
1656077300000|2022-06-24 13:28:20|21290.3|21200.3|21290.7|21200.7|21291.6|21201.6|21289.6|21199.6|34
1656077310000|2022-06-24 13:28:30|21291.2|21201.2|21286|21196|21294.9|21204.9|21285.8|21195.8|31
1656077320000|2022-06-24 13:28:40|21286.2|21196.2|21282.2|21192.2|21286.6|21196.6|21277.9|21187.9|33
1656077330000|2022-06-24 13:28:50|21282.1|21192.1|21277.9|21187.9|21283.1|21193.1|21276.8|21186.8|32
1656077340000|2022-06-24 13:29:00|21277.1|21187.1|21276.6|21186.6|21279.2|21189.2|21273.6|21183.6|29
1656077350000|2022-06-24 13:29:10|21276.5|21186.5|21276.2|21186.2|21276.9|21186.9|21273.5|21183.5|24
1656077360000|2022-06-24 13:29:20|21276.9|21186.9|21274.6|21184.6|21277.8|21187.8|21274.3|21184.3|33
1656077370000|2022-06-24 13:29:30|21275.4|21185.4|21270.8|21180.8|21277.3|21187.3|21270|21180|33
1656077380000|2022-06-24 13:29:40|21271.6|21181.6|21271.7|21181.7|21272.1|21182.1|21268.4|21178.4|27
1656077390000|2022-06-24 13:29:50|21271.9|21181.9|21281.4|21191.4|21286.4|21196.4|21269.6|21179.6|38
1656077400000|2022-06-24 13:30:00|21280.7|21190.7|21299.8|21209.8|21301.1|21211.1|21279.1|21189.1|37
1656077410000|2022-06-24 13:30:10|21301.3|21211.3|21292.6|21202.6|21303.7|21213.7|21291.7|21201.7|38
1656077420000|2022-06-24 13:30:20|21292.8|21202.8|21262.9|21172.9|21294.7|21204.7|21262.7|21172.7|37
1656077430000|2022-06-24 13:30:30|21261.7|21171.7|21239.3|21149.3|21262.2|21172.2|21239.3|21149.3|36
1656077440000|2022-06-24 13:30:40|21240.4|21150.4|21241.7|21151.7|21246.5|21156.5|21239.8|21149.8|38
1656077450000|2022-06-24 13:30:50|21242.6|21152.6|21244.9|21154.9|21248.7|21158.7|21242.6|21152.6|39
1656077460000|2022-06-24 13:31:00|21245.8|21155.8|21239.1|21149.1|21246.2|21156.2|21238.2|21148.2|35
1656077470000|2022-06-24 13:31:10|21238.5|21148.5|21234.7|21144.7|21239|21149|21231.1|21141.1|38
1656077480000|2022-06-24 13:31:20|21236.8|21146.8|21247.2|21157.2|21247.2|21157.2|21231.2|21141.2|39
1656077490000|2022-06-24 13:31:30|21249|21159|21276.7|21186.7|21281.2|21191.2|21249|21159|39
1656077500000|2022-06-24 13:31:40|21275.4|21185.4|21277.4|21187.4|21280|21190|21273.5|21183.5|37
1656077510000|2022-06-24 13:31:50|21278.3|21188.3|21282.2|21192.2|21286.9|21196.9|21276.4|21186.4|37
1656077520000|2022-06-24 13:32:00|21284.2|21194.2|21305.3|21215.3|21305.3|21215.3|21284.2|21194.2|37
1656077530000|2022-06-24 13:32:10|21305.7|21215.7|21324|21234|21327.8|21237.8|21305.7|21215.7|37
1656077540000|2022-06-24 13:32:20|21324.8|21234.8|21334.6|21244.6|21335.4|21245.4|21312.8|21222.8|39
1656077550000|2022-06-24 13:32:30|21333.7|21243.7|21335.2|21245.2|21338.2|21248.2|21327|21237|38
1656077560000|2022-06-24 13:32:40|21334.2|21244.2|21340.4|21250.4|21340.9|21250.9|21329.9|21239.9|38
1656077570000|2022-06-24 13:32:50|21340.5|21250.5|21343|21253|21343|21253|21334.7|21244.7|36
1656077580000|2022-06-24 13:33:00|21342.9|21252.9|21346.4|21256.4|21348.9|21258.9|21336.5|21246.5|39
1656077590000|2022-06-24 13:33:10|21343.9|21253.9|21337.2|21247.2|21348.7|21258.7|21335.1|21245.1|36
1656077600000|2022-06-24 13:33:20|21333.6|21243.6|21324.4|21234.4|21334|21244|21322.6|21232.6|39
1656077610000|2022-06-24 13:33:30|21323.3|21233.3|21327.3|21237.3|21335.9|21245.9|21323.3|21233.3|39
1656077620000|2022-06-24 13:33:40|21328.9|21238.9|21334|21244|21334|21244|21328.3|21238.3|35
1656077630000|2022-06-24 13:33:50|21333.2|21243.2|21329.9|21239.9|21333.2|21243.2|21323.9|21233.9|32
1656077640000|2022-06-24 13:34:00|21331.1|21241.1|21325.7|21235.7|21331.2|21241.2|21323.2|21233.2|35
1656077650000|2022-06-24 13:34:10|21325.5|21235.5|21314.4|21224.4|21325.5|21235.5|21311.8|21221.8|36
1656077660000|2022-06-24 13:34:20|21315.7|21225.7|21324|21234|21331.6|21241.6|21315.7|21225.7|38
1656077670000|2022-06-24 13:34:30|21323.4|21233.4|21322.2|21232.2|21325.1|21235.1|21318.7|21228.7|34
1656077680000|2022-06-24 13:34:40|21322.9|21232.9|21331.4|21241.4|21331.4|21241.4|21318.5|21228.5|37
1656077690000|2022-06-24 13:34:50|21329.2|21239.2|21331.1|21241.1|21333.1|21243.1|21324.9|21234.9|39
1656077700000|2022-06-24 13:35:00|21332.1|21242.1|21329.9|21239.9|21339.6|21249.6|21329.3|21239.3|36
1656077710000|2022-06-24 13:35:10|21330.8|21240.8|21333.3|21243.3|21334.3|21244.3|21318.9|21228.9|38
1656077720000|2022-06-24 13:35:20|21333.2|21243.2|21331.8|21241.8|21334.7|21244.7|21331.7|21241.7|36
1656077730000|2022-06-24 13:35:30|21332.4|21242.4|21340.4|21250.4|21345.9|21255.9|21330.1|21240.1|34
1656077740000|2022-06-24 13:35:40|21340.1|21250.1|21340.9|21250.9|21344.3|21254.3|21339.9|21249.9|34
1656077750000|2022-06-24 13:35:50|21341.2|21251.2|21334.8|21244.8|21341.8|21251.8|21327.4|21237.4|33
1656077760000|2022-06-24 13:36:00|21335.2|21245.2|21339.4|21249.4|21340.8|21250.8|21335.2|21245.2|36
1656077770000|2022-06-24 13:36:10|21340.9|21250.9|21343.4|21253.4|21343.4|21253.4|21338.8|21248.8|32
1656077780000|2022-06-24 13:36:20|21343|21253|21341.1|21251.1|21343.3|21253.3|21340.7|21250.7|36
1656077790000|2022-06-24 13:36:30|21341|21251|21343.1|21253.1|21344.4|21254.4|21341|21251|35
1656077800000|2022-06-24 13:36:40|21343|21253|21338.5|21248.5|21343.1|21253.1|21335.9|21245.9|35
1656077810000|2022-06-24 13:36:50|21339.1|21249.1|21344.9|21254.9|21346|21256|21339.1|21249.1|34
1656077820000|2022-06-24 13:37:00|21343.6|21253.6|21343.3|21253.3|21345.4|21255.4|21340.3|21250.3|34
1656077830000|2022-06-24 13:37:10|21342.6|21252.6|21344.2|21254.2|21346|21256|21340.7|21250.7|31
1656077840000|2022-06-24 13:37:20|21345.2|21255.2|21344.4|21254.4|21345.2|21255.2|21341.7|21251.7|28
1656077850000|2022-06-24 13:37:30|21344.6|21254.6|21347|21257|21347|21257|21342.9|21252.9|37
1656077860000|2022-06-24 13:37:40|21347.8|21257.8|21352.6|21262.6|21353.6|21263.6|21346.6|21256.6|29
1656077870000|2022-06-24 13:37:50|21353.4|21263.4|21341.4|21251.4|21358|21268|21340.8|21250.8|35
1656077880000|2022-06-24 13:38:00|21342.9|21252.9|21342.4|21252.4|21346.1|21256.1|21340.2|21250.2|33
1656077890000|2022-06-24 13:38:10|21343.7|21253.7|21331.4|21241.4|21343.7|21253.7|21323.3|21233.3|36
1656077900000|2022-06-24 13:38:20|21331.5|21241.5|21307|21217|21331.5|21241.5|21305.1|21215.1|38
1656077910000|2022-06-24 13:38:30|21307.1|21217.1|21333.3|21243.3|21335.7|21245.7|21307.1|21217.1|35
1656077920000|2022-06-24 13:38:40|21334.4|21244.4|21342.1|21252.1|21346.6|21256.6|21334.4|21244.4|36
1656077930000|2022-06-24 13:38:50|21338.5|21248.5|21338|21248|21340.8|21250.8|21333.7|21243.7|32
1656077940000|2022-06-24 13:39:00|21337.3|21247.3|21343.5|21253.5|21343.7|21253.7|21334.4|21244.4|38
1656077950000|2022-06-24 13:39:10|21343.9|21253.9|21345.1|21255.1|21347.7|21257.7|21341.6|21251.6|38
1656077960000|2022-06-24 13:39:20|21344.6|21254.6|21334.7|21244.7|21344.9|21254.9|21331.5|21241.5|33
1656077970000|2022-06-24 13:39:30|21333.9|21243.9|21337.3|21247.3|21340.6|21250.6|21333.3|21243.3|34
1656077980000|2022-06-24 13:39:40|21335.8|21245.8|21312.7|21222.7|21336.9|21246.9|21311.6|21221.6|32
1656077990000|2022-06-24 13:39:50|21311.2|21221.2|21312.9|21222.9|21317.1|21227.1|21310.6|21220.6|34
1656078000000|2022-06-24 13:40:00|21313.2|21223.2|21307.4|21217.4|21315.6|21225.6|21307.2|21217.2|36
1656078010000|2022-06-24 13:40:10|21306.8|21216.8|21298.8|21208.8|21309.1|21219.1|21297.2|21207.2|38
1656078020000|2022-06-24 13:40:20|21300.6|21210.6|21302.2|21212.2|21303.8|21213.8|21296.2|21206.2|34
1656078030000|2022-06-24 13:40:30|21307.1|21217.1|21314.7|21224.7|21316.6|21226.6|21303.6|21213.6|36
1656078040000|2022-06-24 13:40:40|21314.2|21224.2|21319.8|21229.8|21321.3|21231.3|21307.9|21217.9|37
1656078050000|2022-06-24 13:40:50|21319.5|21229.5|21319|21229|21322.5|21232.5|21314.3|21224.3|35
1656078060000|2022-06-24 13:41:00|21318.8|21228.8|21315.3|21225.3|21319.6|21229.6|21309.2|21219.2|38
1656078070000|2022-06-24 13:41:10|21315.1|21225.1|21319.7|21229.7|21323|21233|21311.7|21221.7|29
1656078080000|2022-06-24 13:41:20|21319.3|21229.3|21309|21219|21322.6|21232.6|21306.8|21216.8|34
1656078090000|2022-06-24 13:41:30|21308.9|21218.9|21313.5|21223.5|21315.4|21225.4|21305.5|21215.5|35
1656078100000|2022-06-24 13:41:40|21313.8|21223.8|21311.1|21221.1|21318.9|21228.9|21309.9|21219.9|33
1656078110000|2022-06-24 13:41:50|21310.9|21220.9|21326|21236|21336.9|21246.9|21310.2|21220.2|36
1656078120000|2022-06-24 13:42:00|21325.1|21235.1|21320.6|21230.6|21326.1|21236.1|21319.1|21229.1|37
1656078130000|2022-06-24 13:42:10|21320|21230|21300.7|21210.7|21320.6|21230.6|21299|21209|34
1656078140000|2022-06-24 13:42:20|21302.6|21212.6|21298.2|21208.2|21305.3|21215.3|21291.5|21201.5|32
1656078150000|2022-06-24 13:42:30|21298.9|21208.9|21305.5|21215.5|21305.5|21215.5|21293|21203|34
1656078160000|2022-06-24 13:42:40|21306.1|21216.1|21308.2|21218.2|21310.7|21220.7|21300.8|21210.8|35
1656078170000|2022-06-24 13:42:50|21308.3|21218.3|21307.8|21217.8|21308.6|21218.6|21305.8|21215.8|28
1656078180000|2022-06-24 13:43:00|21307|21217|21306.5|21216.5|21309.2|21219.2|21304.3|21214.3|36
1656078190000|2022-06-24 13:43:10|21306.9|21216.9|21309.1|21219.1|21311.8|21221.8|21304.7|21214.7|34
1656078200000|2022-06-24 13:43:20|21309.2|21219.2|21308.5|21218.5|21312.6|21222.6|21308.5|21218.5|28
1656078210000|2022-06-24 13:43:30|21309.6|21219.6|21299.1|21209.1|21311.4|21221.4|21297.3|21207.3|33
1656078220000|2022-06-24 13:43:40|21299.2|21209.2|21297.1|21207.1|21301.1|21211.1|21297.1|21207.1|31
1656078230000|2022-06-24 13:43:50|21297|21207|21296.2|21206.2|21298|21208|21295.9|21205.9|30
1656078240000|2022-06-24 13:44:00|21296.1|21206.1|21312.2|21222.2|21319.1|21229.1|21296.1|21206.1|32
1656078250000|2022-06-24 13:44:10|21315.3|21225.3|21314.2|21224.2|21318.4|21228.4|21306.1|21216.1|37
1656078260000|2022-06-24 13:44:20|21315.9|21225.9|21305.2|21215.2|21319.7|21229.7|21304.1|21214.1|37
1656078270000|2022-06-24 13:44:30|21302.8|21212.8|21297|21207|21302.8|21212.8|21294.2|21204.2|29
1656078280000|2022-06-24 13:44:40|21297.1|21207.1|21296.9|21206.9|21301.2|21211.2|21295.5|21205.5|32
1656078290000|2022-06-24 13:44:50|21297.6|21207.6|21300|21210|21303.4|21213.4|21293|21203|33
1656078300000|2022-06-24 13:45:00|21299.6|21209.6|21299|21209|21306.5|21216.5|21298.5|21208.5|32
1656078310000|2022-06-24 13:45:10|21298.9|21208.9|21298|21208|21300.7|21210.7|21294.6|21204.6|36
1656078320000|2022-06-24 13:45:20|21298.9|21208.9|21297.6|21207.6|21300.8|21210.8|21296.5|21206.5|32
1656078330000|2022-06-24 13:45:30|21297.4|21207.4|21296.3|21206.3|21298.1|21208.1|21291.7|21201.7|34
1656078340000|2022-06-24 13:45:40|21293|21203|21293.5|21203.5|21296.5|21206.5|21293|21203|27
1656078350000|2022-06-24 13:45:50|21295|21205|21297.1|21207.1|21297.8|21207.8|21293.5|21203.5|32
1656078360000|2022-06-24 13:46:00|21296.6|21206.6|21284|21194|21298.1|21208.1|21284|21194|36
1656078370000|2022-06-24 13:46:10|21283.9|21193.9|21284.6|21194.6|21284.6|21194.6|21268.8|21178.8|37
1656078380000|2022-06-24 13:46:20|21285.9|21195.9|21280.1|21190.1|21288.6|21198.6|21279.8|21189.8|35
1656078390000|2022-06-24 13:46:30|21279.9|21189.9|21285.8|21195.8|21287.8|21197.8|21279.9|21189.9|38
1656078400000|2022-06-24 13:46:40|21284.2|21194.2|21283.3|21193.3|21286.3|21196.3|21279.5|21189.5|33
1656078410000|2022-06-24 13:46:50|21283.1|21193.1|21286.7|21196.7|21286.7|21196.7|21278.7|21188.7|36
1656078420000|2022-06-24 13:47:00|21286.8|21196.8|21285.2|21195.2|21290.7|21200.7|21282.2|21192.2|29
1656078430000|2022-06-24 13:47:10|21285|21195|21282.7|21192.7|21286.8|21196.8|21281.1|21191.1|31
1656078440000|2022-06-24 13:47:20|21283.1|21193.1|21270.1|21180.1|21284.1|21194.1|21269.1|21179.1|35
1656078450000|2022-06-24 13:47:30|21269.6|21179.6|21280|21190|21280.6|21190.6|21269.4|21179.4|30
1656078460000|2022-06-24 13:47:40|21281.2|21191.2|21277.5|21187.5|21281.5|21191.5|21275.4|21185.4|35
1656078470000|2022-06-24 13:47:50|21276.9|21186.9|21277.4|21187.4|21278.3|21188.3|21276.8|21186.8|32
1656078480000|2022-06-24 13:48:00|21277.1|21187.1|21276.6|21186.6|21280.4|21190.4|21273.4|21183.4|37
1656078490000|2022-06-24 13:48:10|21277.2|21187.2|21282.8|21192.8|21282.8|21192.8|21276.6|21186.6|38
1656078500000|2022-06-24 13:48:20|21283.3|21193.3|21287.7|21197.7|21290.4|21200.4|21282.1|21192.1|31
1656078510000|2022-06-24 13:48:30|21285.8|21195.8|21285.9|21195.9|21287.1|21197.1|21281.2|21191.2|31
1656078520000|2022-06-24 13:48:40|21286.4|21196.4|21287.2|21197.2|21287.2|21197.2|21276.9|21186.9|36
1656078530000|2022-06-24 13:48:50|21287.7|21197.7|21285.9|21195.9|21289.6|21199.6|21284.1|21194.1|31
1656078540000|2022-06-24 13:49:00|21285.3|21195.3|21299.9|21209.9|21299.9|21209.9|21282.2|21192.2|29
1656078550000|2022-06-24 13:49:10|21301.6|21211.6|21297.6|21207.6|21304.3|21214.3|21295.4|21205.4|37
1656078560000|2022-06-24 13:49:20|21297.7|21207.7|21300.8|21210.8|21301.3|21211.3|21295.8|21205.8|33
1656078570000|2022-06-24 13:49:30|21301.5|21211.5|21301.7|21211.7|21305.4|21215.4|21301.5|21211.5|29
1656078580000|2022-06-24 13:49:40|21299|21209|21298.9|21208.9|21302.8|21212.8|21295.6|21205.6|35
1656078590000|2022-06-24 13:49:50|21298.7|21208.7|21297.5|21207.5|21299.6|21209.6|21296.3|21206.3|32
1656078600000|2022-06-24 13:50:00|21297.6|21207.6|21300|21210|21300.1|21210.1|21297.1|21207.1|29
1656078610000|2022-06-24 13:50:10|21299.7|21209.7|21300.1|21210.1|21300.9|21210.9|21296.8|21206.8|26
1656078620000|2022-06-24 13:50:20|21299.6|21209.6|21301.2|21211.2|21305.5|21215.5|21298.9|21208.9|30
1656078630000|2022-06-24 13:50:30|21301.4|21211.4|21301.8|21211.8|21307.9|21217.9|21300.4|21210.4|34
1656078640000|2022-06-24 13:50:40|21301.7|21211.7|21302.9|21212.9|21302.9|21212.9|21298.9|21208.9|28
1656078650000|2022-06-24 13:50:50|21303|21213|21279.6|21189.6|21303.2|21213.2|21279.3|21189.3|34
1656078660000|2022-06-24 13:51:00|21280.5|21190.5|21287.7|21197.7|21289|21199|21280.5|21190.5|33
1656078670000|2022-06-24 13:51:10|21287.6|21197.6|21290.1|21200.1|21290.1|21200.1|21284.5|21194.5|32
1656078680000|2022-06-24 13:51:20|21289.9|21199.9|21289.7|21199.7|21293|21203|21288.5|21198.5|28
1656078690000|2022-06-24 13:51:30|21289.8|21199.8|21291.5|21201.5|21293|21203|21288.9|21198.9|30
1656078700000|2022-06-24 13:51:40|21291.1|21201.1|21288.4|21198.4|21292.5|21202.5|21284.5|21194.5|31
1656078710000|2022-06-24 13:51:50|21288.5|21198.5|21290.1|21200.1|21292.4|21202.4|21286.6|21196.6|34
1656078720000|2022-06-24 13:52:00|21289.9|21199.9|21295.2|21205.2|21301.8|21211.8|21288.6|21198.6|34
1656078730000|2022-06-24 13:52:10|21295.3|21205.3|21293.3|21203.3|21297.2|21207.2|21285.1|21195.1|34
1656078740000|2022-06-24 13:52:20|21292.9|21202.9|21294.6|21204.6|21295.3|21205.3|21291.7|21201.7|25
1656078750000|2022-06-24 13:52:30|21295.4|21205.4|21298.3|21208.3|21299.9|21209.9|21295.4|21205.4|23
1656078760000|2022-06-24 13:52:40|21297.8|21207.8|21298.1|21208.1|21298.4|21208.4|21295.6|21205.6|28
1656078770000|2022-06-24 13:52:50|21298.3|21208.3|21306.7|21216.7|21306.7|21216.7|21298.3|21208.3|31
1656078780000|2022-06-24 13:53:00|21307|21217|21314.2|21224.2|21315.5|21225.5|21307|21217|30
1656078790000|2022-06-24 13:53:10|21314.6|21224.6|21333.7|21243.7|21333.7|21243.7|21310.6|21220.6|32
1656078800000|2022-06-24 13:53:20|21332.6|21242.6|21332.3|21242.3|21338.8|21248.8|21324.6|21234.6|38
1656078810000|2022-06-24 13:53:30|21332.8|21242.8|21333.1|21243.1|21335.3|21245.3|21327.4|21237.4|36
1656078820000|2022-06-24 13:53:40|21332.3|21242.3|21336.6|21246.6|21337.5|21247.5|21331.3|21241.3|32
1656078830000|2022-06-24 13:53:50|21337|21247|21339.9|21249.9|21341.4|21251.4|21334.6|21244.6|27
1656078840000|2022-06-24 13:54:00|21340.1|21250.1|21342.3|21252.3|21342.8|21252.8|21339.5|21249.5|28
1656078850000|2022-06-24 13:54:10|21342.5|21252.5|21364.7|21274.7|21366.3|21276.3|21336.6|21246.6|36
1656078860000|2022-06-24 13:54:20|21362.5|21272.5|21393.1|21303.1|21393.5|21303.5|21362.5|21272.5|38
1656078870000|2022-06-24 13:54:30|21393.6|21303.6|21390.6|21300.6|21401|21311|21390.6|21300.6|32
1656078880000|2022-06-24 13:54:40|21392.7|21302.7|21386.9|21296.9|21395.3|21305.3|21377.2|21287.2|35
1656078890000|2022-06-24 13:54:50|21387.3|21297.3|21385.5|21295.5|21390.2|21300.2|21383.6|21293.6|31
1656078900000|2022-06-24 13:55:00|21384.6|21294.6|21386.1|21296.1|21390.9|21300.9|21384.4|21294.4|35
1656078910000|2022-06-24 13:55:10|21387.2|21297.2|21386.3|21296.3|21388.2|21298.2|21377.3|21287.3|32
1656078920000|2022-06-24 13:55:20|21383.8|21293.8|21382.9|21292.9|21385.5|21295.5|21380.9|21290.9|33
1656078930000|2022-06-24 13:55:30|21383.3|21293.3|21367.1|21277.1|21385|21295|21365.2|21275.2|36
1656078940000|2022-06-24 13:55:40|21367.5|21277.5|21351.6|21261.6|21369.4|21279.4|21351.3|21261.3|33
1656078950000|2022-06-24 13:55:50|21353.2|21263.2|21361.3|21271.3|21364.1|21274.1|21352.3|21262.3|35
1656078960000|2022-06-24 13:56:00|21359.4|21269.4|21356.1|21266.1|21361.2|21271.2|21354.9|21264.9|23
1656078970000|2022-06-24 13:56:10|21356.8|21266.8|21348.3|21258.3|21357.8|21267.8|21345.1|21255.1|32
1656078980000|2022-06-24 13:56:20|21342.1|21252.1|21329|21239|21344.7|21254.7|21329|21239|33
1656078990000|2022-06-24 13:56:30|21328.2|21238.2|21324.5|21234.5|21330.3|21240.3|21324.2|21234.2|34
1656079000000|2022-06-24 13:56:40|21324.8|21234.8|21326.6|21236.6|21334.2|21244.2|21321.9|21231.9|40
1656079010000|2022-06-24 13:56:50|21326.1|21236.1|21329.3|21239.3|21336.1|21246.1|21325.1|21235.1|33
1656079020000|2022-06-24 13:57:00|21329.6|21239.6|21324.4|21234.4|21332.5|21242.5|21318.5|21228.5|35
1656079030000|2022-06-24 13:57:10|21324.7|21234.7|21319.9|21229.9|21324.7|21234.7|21318.2|21228.2|28
1656079040000|2022-06-24 13:57:20|21320|21230|21319.8|21229.8|21322.3|21232.3|21319|21229|29
1656079050000|2022-06-24 13:57:30|21320.2|21230.2|21327.3|21237.3|21328|21238|21320.1|21230.1|35
1656079060000|2022-06-24 13:57:40|21325.2|21235.2|21320|21230|21331.2|21241.2|21317.8|21227.8|30
1656079070000|2022-06-24 13:57:50|21320.6|21230.6|21320|21230|21322.6|21232.6|21319.1|21229.1|34
1656079080000|2022-06-24 13:58:00|21315.1|21225.1|21320.2|21230.2|21323.3|21233.3|21314.8|21224.8|30
1656079090000|2022-06-24 13:58:10|21320.5|21230.5|21318.8|21228.8|21320.8|21230.8|21318|21228|28
1656079100000|2022-06-24 13:58:20|21318.9|21228.9|21316.9|21226.9|21318.9|21228.9|21316.4|21226.4|26
1656079110000|2022-06-24 13:58:30|21316.6|21226.6|21281.2|21191.2|21320.1|21230.1|21280.8|21190.8|39
1656079120000|2022-06-24 13:58:40|21277.2|21187.2|21267.2|21177.2|21282|21192|21267.2|21177.2|38
1656079130000|2022-06-24 13:58:50|21268.9|21178.9|21286.4|21196.4|21292.3|21202.3|21268.9|21178.9|38
1656079140000|2022-06-24 13:59:00|21287.8|21197.8|21269.5|21179.5|21287.8|21197.8|21269.5|21179.5|34
1656079150000|2022-06-24 13:59:10|21270.1|21180.1|21263.8|21173.8|21270.1|21180.1|21263.1|21173.1|33
1656079160000|2022-06-24 13:59:20|21263.7|21173.7|21263.8|21173.8|21263.8|21173.8|21257.4|21167.4|36
1656079170000|2022-06-24 13:59:30|21262.9|21172.9|21239.2|21149.2|21263.6|21173.6|21234.8|21144.8|35
1656079180000|2022-06-24 13:59:40|21239.9|21149.9|21242.9|21152.9|21251.4|21161.4|21239.9|21149.9|38
1656079190000|2022-06-24 13:59:50|21244.7|21154.7|21229.4|21139.4|21247.3|21157.3|21223|21133|39
1656079200000|2022-06-24 14:00:00|21229.3|21139.3|21264.3|21174.3|21264.3|21174.3|21229.3|21139.3|39
1656079210000|2022-06-24 14:00:10|21265.4|21175.4|21274.7|21184.7|21292.1|21202.1|21264.3|21174.3|39
1656079220000|2022-06-24 14:00:20|21270.3|21180.3|21257.8|21167.8|21272.9|21182.9|21255.5|21165.5|40
1656079230000|2022-06-24 14:00:30|21257.5|21167.5|21262.7|21172.7|21263.8|21173.8|21255.4|21165.4|33
1656079240000|2022-06-24 14:00:40|21262.9|21172.9|21267.7|21177.7|21268.8|21178.8|21262.9|21172.9|37
1656079250000|2022-06-24 14:00:50|21267.6|21177.6|21273.8|21183.8|21278.2|21188.2|21267.6|21177.6|36
1656079260000|2022-06-24 14:01:00|21274.3|21184.3|21276.8|21186.8|21279.9|21189.9|21271.5|21181.5|36
1656079270000|2022-06-24 14:01:10|21275.4|21185.4|21296.9|21206.9|21297.4|21207.4|21272.5|21182.5|37
1656079280000|2022-06-24 14:01:20|21297.1|21207.1|21301.6|21211.6|21302.1|21212.1|21296|21206|35
1656079290000|2022-06-24 14:01:30|21300.8|21210.8|21296.4|21206.4|21304.7|21214.7|21295.1|21205.1|38
1656079300000|2022-06-24 14:01:40|21296.6|21206.6|21269.4|21179.4|21296.6|21206.6|21269.4|21179.4|38
1656079310000|2022-06-24 14:01:50|21270.4|21180.4|21271.7|21181.7|21280.4|21190.4|21270.4|21180.4|30
1656079320000|2022-06-24 14:02:00|21273.6|21183.6|21284.6|21194.6|21286.7|21196.7|21268|21178|34
1656079330000|2022-06-24 14:02:10|21285.4|21195.4|21298.2|21208.2|21298.2|21208.2|21285.4|21195.4|35
1656079340000|2022-06-24 14:02:20|21299.2|21209.2|21327.2|21237.2|21327.6|21237.6|21299.2|21209.2|34
1656079350000|2022-06-24 14:02:30|21328.9|21238.9|21336.5|21246.5|21343.3|21253.3|21328.9|21238.9|37
1656079360000|2022-06-24 14:02:40|21337.1|21247.1|21321.3|21231.3|21339.6|21249.6|21321.3|21231.3|31
1656079370000|2022-06-24 14:02:50|21321.6|21231.6|21334.7|21244.7|21334.7|21244.7|21317.6|21227.6|35
1656079380000|2022-06-24 14:03:00|21334.4|21244.4|21342.1|21252.1|21342.2|21252.2|21332.8|21242.8|37
1656079390000|2022-06-24 14:03:10|21344.8|21254.8|21365.4|21275.4|21368|21278|21344.8|21254.8|32
1656079400000|2022-06-24 14:03:20|21364.5|21274.5|21356|21266|21364.5|21274.5|21355.4|21265.4|35
1656079410000|2022-06-24 14:03:30|21356.1|21266.1|21355.1|21265.1|21360.9|21270.9|21354.2|21264.2|37
1656079420000|2022-06-24 14:03:40|21355.4|21265.4|21357.5|21267.5|21358.5|21268.5|21352.2|21262.2|35
1656079430000|2022-06-24 14:03:50|21357.8|21267.8|21351.1|21261.1|21358.1|21268.1|21351.1|21261.1|32
1656079440000|2022-06-24 14:04:00|21352.2|21262.2|21350.7|21260.7|21357.8|21267.8|21349.3|21259.3|28
1656079450000|2022-06-24 14:04:10|21349.9|21259.9|21317.7|21227.7|21349.9|21259.9|21317.7|21227.7|38
1656079460000|2022-06-24 14:04:20|21323|21233|21323.3|21233.3|21326.7|21236.7|21322|21232|35
1656079470000|2022-06-24 14:04:30|21323.1|21233.1|21324.2|21234.2|21324.9|21234.9|21320.5|21230.5|36
1656079480000|2022-06-24 14:04:40|21324.5|21234.5|21325|21235|21325.4|21235.4|21320.3|21230.3|32
1656079490000|2022-06-24 14:04:50|21324.8|21234.8|21324.3|21234.3|21325.6|21235.6|21321.9|21231.9|28
1656079500000|2022-06-24 14:05:00|21324.7|21234.7|21324.5|21234.5|21325.3|21235.3|21319.3|21229.3|34
1656079510000|2022-06-24 14:05:10|21325.1|21235.1|21340.7|21250.7|21344.5|21254.5|21324.6|21234.6|34
1656079520000|2022-06-24 14:05:20|21342.9|21252.9|21333.3|21243.3|21344.2|21254.2|21332.1|21242.1|28
1656079530000|2022-06-24 14:05:30|21333.6|21243.6|21338|21248|21339.2|21249.2|21333.6|21243.6|30
1656079540000|2022-06-24 14:05:40|21339|21249|21341.8|21251.8|21341.8|21251.8|21337.1|21247.1|28
1656079550000|2022-06-24 14:05:50|21341.6|21251.6|21341.5|21251.5|21347.6|21257.6|21340.2|21250.2|28
1656079560000|2022-06-24 14:06:00|21341.7|21251.7|21351.4|21261.4|21356.5|21266.5|21341.1|21251.1|34
1656079570000|2022-06-24 14:06:10|21351.7|21261.7|21350.5|21260.5|21357.9|21267.9|21348.7|21258.7|32
1656079580000|2022-06-24 14:06:20|21350.8|21260.8|21340.4|21250.4|21355.5|21265.5|21337.4|21247.4|26
1656079590000|2022-06-24 14:06:30|21340.5|21250.5|21339|21249|21342.1|21252.1|21333.3|21243.3|36
1656079600000|2022-06-24 14:06:40|21339.4|21249.4|21340.9|21250.9|21342.3|21252.3|21339.4|21249.4|35
1656079610000|2022-06-24 14:06:50|21341.4|21251.4|21341|21251|21342.5|21252.5|21339.2|21249.2|36
1656079620000|2022-06-24 14:07:00|21340.9|21250.9|21336.1|21246.1|21343.9|21253.9|21336.1|21246.1|32
1656079630000|2022-06-24 14:07:10|21335.9|21245.9|21343.3|21253.3|21348.3|21258.3|21334.5|21244.5|35
1656079640000|2022-06-24 14:07:20|21341.7|21251.7|21343.9|21253.9|21344.1|21254.1|21340.1|21250.1|28
1656079650000|2022-06-24 14:07:30|21342.1|21252.1|21321.6|21231.6|21345.8|21255.8|21321.5|21231.5|38
1656079660000|2022-06-24 14:07:40|21322.2|21232.2|21323.7|21233.7|21328.7|21238.7|21322|21232|33
1656079670000|2022-06-24 14:07:50|21323.3|21233.3|21327.9|21237.9|21328.7|21238.7|21322.5|21232.5|30
1656079680000|2022-06-24 14:08:00|21328|21238|21318.1|21228.1|21331.1|21241.1|21318.1|21228.1|30
1656079690000|2022-06-24 14:08:10|21318.5|21228.5|21307.9|21217.9|21318.8|21228.8|21306.6|21216.6|33
1656079700000|2022-06-24 14:08:20|21308.3|21218.3|21307.8|21217.8|21312.1|21222.1|21306|21216|32
1656079710000|2022-06-24 14:08:30|21309.1|21219.1|21310.1|21220.1|21311|21221|21306.9|21216.9|34
1656079720000|2022-06-24 14:08:40|21310.4|21220.4|21326.7|21236.7|21329.1|21239.1|21310.1|21220.1|31
1656079730000|2022-06-24 14:08:50|21328.2|21238.2|21335.3|21245.3|21338.3|21248.3|21327.6|21237.6|31
1656079740000|2022-06-24 14:09:00|21334.3|21244.3|21337.9|21247.9|21339.9|21249.9|21331.3|21241.3|29
1656079750000|2022-06-24 14:09:10|21337.8|21247.8|21347.8|21257.8|21352.1|21262.1|21337.8|21247.8|30
1656079760000|2022-06-24 14:09:20|21346.7|21256.7|21332.6|21242.6|21347.4|21257.4|21326|21236|38
1656079770000|2022-06-24 14:09:30|21331.9|21241.9|21338.8|21248.8|21340.2|21250.2|21330.1|21240.1|32
1656079780000|2022-06-24 14:09:40|21341.3|21251.3|21342.6|21252.6|21343.8|21253.8|21338.1|21248.1|37
1656079790000|2022-06-24 14:09:50|21342.8|21252.8|21344.1|21254.1|21348|21258|21341.6|21251.6|34
1656079800000|2022-06-24 14:10:00|21343.6|21253.6|21341.8|21251.8|21347.7|21257.7|21340.8|21250.8|35
1656079810000|2022-06-24 14:10:10|21340.8|21250.8|21357.7|21267.7|21361.2|21271.2|21337.3|21247.3|36
1656079820000|2022-06-24 14:10:20|21357.6|21267.6|21356.7|21266.7|21360.5|21270.5|21353.8|21263.8|30
1656079830000|2022-06-24 14:10:30|21357.5|21267.5|21355.5|21265.5|21363.4|21273.4|21349|21259|36
1656079840000|2022-06-24 14:10:40|21353.8|21263.8|21356.8|21266.8|21358.3|21268.3|21353.8|21263.8|35
1656079850000|2022-06-24 14:10:50|21357.5|21267.5|21363.3|21273.3|21364.3|21274.3|21356.5|21266.5|29
1656079860000|2022-06-24 14:11:00|21363.2|21273.2|21362|21272|21363.9|21273.9|21357.3|21267.3|35
1656079870000|2022-06-24 14:11:10|21362.1|21272.1|21363.9|21273.9|21368.6|21278.6|21359.2|21269.2|29
1656079880000|2022-06-24 14:11:20|21359.5|21269.5|21350.5|21260.5|21359.9|21269.9|21344.5|21254.5|37
1656079890000|2022-06-24 14:11:30|21350.4|21260.4|21334.2|21244.2|21350.4|21260.4|21332.6|21242.6|31
1656079900000|2022-06-24 14:11:40|21333.7|21243.7|21324.1|21234.1|21334.6|21244.6|21321.3|21231.3|33
1656079910000|2022-06-24 14:11:50|21325.7|21235.7|21323.5|21233.5|21325.7|21235.7|21320.3|21230.3|30
1656079920000|2022-06-24 14:12:00|21323.6|21233.6|21320.6|21230.6|21323.6|21233.6|21317.1|21227.1|36
1656079930000|2022-06-24 14:12:10|21320.1|21230.1|21321.5|21231.5|21321.9|21231.9|21318.3|21228.3|34
1656079940000|2022-06-24 14:12:20|21321.3|21231.3|21336.5|21246.5|21336.5|21246.5|21316|21226|32
1656079950000|2022-06-24 14:12:30|21337|21247|21339.7|21249.7|21344.1|21254.1|21337|21247|32
1656079960000|2022-06-24 14:12:40|21339.2|21249.2|21351|21261|21352.2|21262.2|21339.2|21249.2|31
1656079970000|2022-06-24 14:12:50|21352.6|21262.6|21359.8|21269.8|21360.3|21270.3|21346|21256|32
1656079980000|2022-06-24 14:13:00|21360.2|21270.2|21356.2|21266.2|21360.5|21270.5|21355.5|21265.5|32
1656079990000|2022-06-24 14:13:10|21357|21267|21361.1|21271.1|21361.8|21271.8|21357|21267|35
1656080000000|2022-06-24 14:13:20|21360.3|21270.3|21361.9|21271.9|21362.6|21272.6|21356.8|21266.8|27
1656080010000|2022-06-24 14:13:30|21362.2|21272.2|21361.1|21271.1|21362.2|21272.2|21358.6|21268.6|28
1656080020000|2022-06-24 14:13:40|21361|21271|21360.4|21270.4|21361.7|21271.7|21357.9|21267.9|30
1656080030000|2022-06-24 14:13:50|21355.5|21265.5|21351.4|21261.4|21360.4|21270.4|21348|21258|35
1656080040000|2022-06-24 14:14:00|21351.5|21261.5|21349.3|21259.3|21351.7|21261.7|21346.4|21256.4|35
1656080050000|2022-06-24 14:14:10|21349.2|21259.2|21350.7|21260.7|21352.8|21262.8|21347.7|21257.7|37
1656080060000|2022-06-24 14:14:20|21350.5|21260.5|21353.9|21263.9|21358.8|21268.8|21349.1|21259.1|34
1656080070000|2022-06-24 14:14:30|21353.1|21263.1|21347|21257|21355.3|21265.3|21344.5|21254.5|32
1656080080000|2022-06-24 14:14:40|21347.5|21257.5|21356.3|21266.3|21356.6|21266.6|21347.5|21257.5|36
1656080090000|2022-06-24 14:14:50|21356.2|21266.2|21355.5|21265.5|21356.2|21266.2|21354.5|21264.5|28
1656080100000|2022-06-24 14:15:00|21355|21265|21354.7|21264.7|21362.6|21272.6|21351|21261|30
1656080110000|2022-06-24 14:15:10|21351.2|21261.2|21364|21274|21372.6|21282.6|21351.2|21261.2|36
1656080120000|2022-06-24 14:15:20|21364.3|21274.3|21364.9|21274.9|21365.9|21275.9|21363.9|21273.9|24
1656080130000|2022-06-24 14:15:30|21365|21275|21380|21290|21380.3|21290.3|21365|21275|36
1656080140000|2022-06-24 14:15:40|21379|21289|21397.1|21307.1|21405|21315|21376.7|21286.7|39
1656080150000|2022-06-24 14:15:50|21397.8|21307.8|21394.7|21304.7|21407|21317|21394.7|21304.7|35
1656080160000|2022-06-24 14:16:00|21395.9|21305.9|21383.5|21293.5|21398|21308|21380.8|21290.8|37
1656080170000|2022-06-24 14:16:10|21384.5|21294.5|21390.3|21300.3|21393.7|21303.7|21382.1|21292.1|35
1656080180000|2022-06-24 14:16:20|21391.6|21301.6|21390|21300|21391.6|21301.6|21381.5|21291.5|35
1656080190000|2022-06-24 14:16:30|21389.4|21299.4|21385.5|21295.5|21390.5|21300.5|21384.9|21294.9|33
1656080200000|2022-06-24 14:16:40|21386.1|21296.1|21382.9|21292.9|21386.4|21296.4|21379.3|21289.3|34
1656080210000|2022-06-24 14:16:50|21381.9|21291.9|21381.7|21291.7|21386.7|21296.7|21380.6|21290.6|33
1656080220000|2022-06-24 14:17:00|21381.5|21291.5|21378.6|21288.6|21382.4|21292.4|21378|21288|33
1656080230000|2022-06-24 14:17:10|21380.4|21290.4|21387|21297|21391.6|21301.6|21378.9|21288.9|36
1656080240000|2022-06-24 14:17:20|21385.9|21295.9|21381.6|21291.6|21390.2|21300.2|21381.1|21291.1|32
1656080250000|2022-06-24 14:17:30|21381.3|21291.3|21376.5|21286.5|21382.7|21292.7|21376.3|21286.3|30
1656080260000|2022-06-24 14:17:40|21376.4|21286.4|21375.3|21285.3|21378.1|21288.1|21374.5|21284.5|25
1656080270000|2022-06-24 14:17:50|21374.7|21284.7|21372.5|21282.5|21375.1|21285.1|21372.5|21282.5|32
1656080280000|2022-06-24 14:18:00|21372.6|21282.6|21377.8|21287.8|21377.8|21287.8|21371.4|21281.4|25
1656080290000|2022-06-24 14:18:10|21376.7|21286.7|21376.7|21286.7|21376.7|21286.7|21373.5|21283.5|28
1656080300000|2022-06-24 14:18:20|21376.8|21286.8|21377.1|21287.1|21379|21289|21375.1|21285.1|32
1656080310000|2022-06-24 14:18:30|21377.2|21287.2|21376.4|21286.4|21377.7|21287.7|21374.9|21284.9|24
1656080320000|2022-06-24 14:18:40|21376.5|21286.5|21375.7|21285.7|21377.3|21287.3|21374.1|21284.1|30
1656080330000|2022-06-24 14:18:50|21375.8|21285.8|21375.1|21285.1|21376|21286|21372.8|21282.8|15
1656080340000|2022-06-24 14:19:00|21378.3|21288.3|21365|21275|21378.3|21288.3|21365|21275|30
1656080350000|2022-06-24 14:19:10|21367.2|21277.2|21358.4|21268.4|21367.2|21277.2|21357.8|21267.8|27
1656080360000|2022-06-24 14:19:20|21358.9|21268.9|21358.4|21268.4|21363.4|21273.4|21352.6|21262.6|35
1656080370000|2022-06-24 14:19:30|21359.5|21269.5|21351.2|21261.2|21361.6|21271.6|21348.7|21258.7|33
1656080380000|2022-06-24 14:19:40|21351.5|21261.5|21360.5|21270.5|21363.5|21273.5|21351.5|21261.5|34
1656080390000|2022-06-24 14:19:50|21361.1|21271.1|21348.9|21258.9|21361.1|21271.1|21347.2|21257.2|32
1656080400000|2022-06-24 14:20:00|21349.2|21259.2|21349.6|21259.6|21350.9|21260.9|21346.5|21256.5|32
1656080410000|2022-06-24 14:20:10|21348.8|21258.8|21334.8|21244.8|21348.8|21258.8|21331.1|21241.1|27
1656080420000|2022-06-24 14:20:20|21334.5|21244.5|21340.2|21250.2|21340.7|21250.7|21331.4|21241.4|30
1656080430000|2022-06-24 14:20:30|21340.4|21250.4|21338.3|21248.3|21342.9|21252.9|21331.6|21241.6|33
1656080440000|2022-06-24 14:20:40|21338.2|21248.2|21330.1|21240.1|21338.4|21248.4|21328.9|21238.9|36
1656080450000|2022-06-24 14:20:50|21329.5|21239.5|21320.5|21230.5|21330.8|21240.8|21320.5|21230.5|30
1656080460000|2022-06-24 14:21:00|21319.7|21229.7|21324.9|21234.9|21325.9|21235.9|21319.7|21229.7|35
1656080470000|2022-06-24 14:21:10|21325.4|21235.4|21324|21234|21332.2|21242.2|21323.2|21233.2|33
1656080480000|2022-06-24 14:21:20|21324.1|21234.1|21324|21234|21325.6|21235.6|21321.9|21231.9|31
1656080490000|2022-06-24 14:21:30|21324.1|21234.1|21324.2|21234.2|21324.6|21234.6|21320.7|21230.7|27
1656080500000|2022-06-24 14:21:40|21323.4|21233.4|21324.4|21234.4|21325.1|21235.1|21322|21232|30
1656080510000|2022-06-24 14:21:50|21324.7|21234.7|21324.1|21234.1|21325.2|21235.2|21322.2|21232.2|29
1656080520000|2022-06-24 14:22:00|21324.2|21234.2|21321.5|21231.5|21324.9|21234.9|21321.5|21231.5|28
1656080530000|2022-06-24 14:22:10|21322.2|21232.2|21322.7|21232.7|21325.5|21235.5|21321|21231|30
1656080540000|2022-06-24 14:22:20|21322.6|21232.6|21325.3|21235.3|21326.9|21236.9|21322.6|21232.6|27
1656080550000|2022-06-24 14:22:30|21325|21235|21334.5|21244.5|21334.5|21244.5|21323.5|21233.5|31
1656080560000|2022-06-24 14:22:40|21334.2|21244.2|21329.1|21239.1|21334.2|21244.2|21325.4|21235.4|33
1656080570000|2022-06-24 14:22:50|21329|21239|21325.7|21235.7|21329.8|21239.8|21323.3|21233.3|20
1656080580000|2022-06-24 14:23:00|21325.9|21235.9|21329.8|21239.8|21336.5|21246.5|21325.7|21235.7|23
1656080590000|2022-06-24 14:23:10|21329.9|21239.9|21327.3|21237.3|21331.4|21241.4|21325.1|21235.1|32
1656080600000|2022-06-24 14:23:20|21327.4|21237.4|21329.6|21239.6|21331.8|21241.8|21323.9|21233.9|29
1656080610000|2022-06-24 14:23:30|21328.9|21238.9|21334.8|21244.8|21339.3|21249.3|21328.9|21238.9|32
1656080620000|2022-06-24 14:23:40|21334.1|21244.1|21348.4|21258.4|21349.9|21259.9|21334|21244|38
1656080630000|2022-06-24 14:23:50|21348.3|21258.3|21360.1|21270.1|21361|21271|21347.7|21257.7|35
1656080640000|2022-06-24 14:24:00|21361.4|21271.4|21363.5|21273.5|21363.6|21273.6|21359.3|21269.3|34
1656080650000|2022-06-24 14:24:10|21363.4|21273.4|21356.1|21266.1|21365.1|21275.1|21356.1|21266.1|27
1656080660000|2022-06-24 14:24:20|21358|21268|21350.7|21260.7|21361|21271|21348.6|21258.6|35
1656080670000|2022-06-24 14:24:30|21351.4|21261.4|21350.7|21260.7|21352.1|21262.1|21348.8|21258.8|27
1656080680000|2022-06-24 14:24:40|21350.8|21260.8|21347.1|21257.1|21351.9|21261.9|21346.7|21256.7|28
1656080690000|2022-06-24 14:24:50|21345.2|21255.2|21338.6|21248.6|21345.2|21255.2|21337.1|21247.1|28
1656080700000|2022-06-24 14:25:00|21337.9|21247.9|21342.4|21252.4|21344|21254|21337.9|21247.9|30
1656080710000|2022-06-24 14:25:10|21341.4|21251.4|21338.5|21248.5|21343.2|21253.2|21336.6|21246.6|29
1656080720000|2022-06-24 14:25:20|21337.7|21247.7|21335.1|21245.1|21338.2|21248.2|21333.2|21243.2|34
1656080730000|2022-06-24 14:25:30|21336.1|21246.1|21335.6|21245.6|21338.9|21248.9|21333.1|21243.1|38
1656080740000|2022-06-24 14:25:40|21334.8|21244.8|21334.3|21244.3|21335.1|21245.1|21333|21243|27
1656080750000|2022-06-24 14:25:50|21334.2|21244.2|21334.4|21244.4|21337.5|21247.5|21331.8|21241.8|30
1656080760000|2022-06-24 14:26:00|21335.5|21245.5|21333.4|21243.4|21336.7|21246.7|21332.7|21242.7|29
1656080770000|2022-06-24 14:26:10|21333.6|21243.6|21332.9|21242.9|21334.5|21244.5|21330.5|21240.5|27
1656080780000|2022-06-24 14:26:20|21332.7|21242.7|21334.1|21244.1|21335.9|21245.9|21331.2|21241.2|33
1656080790000|2022-06-24 14:26:30|21334.5|21244.5|21332.5|21242.5|21334.5|21244.5|21330.8|21240.8|30
1656080800000|2022-06-24 14:26:40|21332.3|21242.3|21322.9|21232.9|21333|21243|21321.6|21231.6|29
1656080810000|2022-06-24 14:26:50|21322.2|21232.2|21316.4|21226.4|21326.5|21236.5|21316|21226|33
1656080820000|2022-06-24 14:27:00|21316.5|21226.5|21310.2|21220.2|21317|21227|21307.5|21217.5|33
1656080830000|2022-06-24 14:27:10|21310.1|21220.1|21307.1|21217.1|21312.2|21222.2|21305.6|21215.6|28
1656080840000|2022-06-24 14:27:20|21304.6|21214.6|21295.8|21205.8|21308.8|21218.8|21294.8|21204.8|32
1656080850000|2022-06-24 14:27:30|21297.6|21207.6|21291.8|21201.8|21297.6|21207.6|21291.8|21201.8|35
1656080860000|2022-06-24 14:27:40|21291.6|21201.6|21288|21198|21292.5|21202.5|21287.2|21197.2|33
1656080870000|2022-06-24 14:27:50|21288.1|21198.1|21286.7|21196.7|21288.1|21198.1|21284.2|21194.2|35
1656080880000|2022-06-24 14:28:00|21287|21197|21298.6|21208.6|21299.5|21209.5|21286|21196|33
1656080890000|2022-06-24 14:28:10|21297|21207|21288.2|21198.2|21300.1|21210.1|21285.7|21195.7|38
1656080900000|2022-06-24 14:28:20|21289.6|21199.6|21292.6|21202.6|21295.1|21205.1|21287.6|21197.6|32
1656080910000|2022-06-24 14:28:30|21292.9|21202.9|21290.8|21200.8|21293.2|21203.2|21287.9|21197.9|33
1656080920000|2022-06-24 14:28:40|21290.1|21200.1|21295.6|21205.6|21298.6|21208.6|21289.9|21199.9|35
1656080930000|2022-06-24 14:28:50|21295.3|21205.3|21287.5|21197.5|21297.7|21207.7|21287.5|21197.5|35
1656080940000|2022-06-24 14:29:00|21285.6|21195.6|21291.4|21201.4|21291.5|21201.5|21285.6|21195.6|35
1656080950000|2022-06-24 14:29:10|21291.7|21201.7|21292.5|21202.5|21297|21207|21289.8|21199.8|34
1656080960000|2022-06-24 14:29:20|21292.9|21202.9|21297.5|21207.5|21302.3|21212.3|21292.1|21202.1|30
1656080970000|2022-06-24 14:29:30|21296.9|21206.9|21303|21213|21306.4|21216.4|21294.8|21204.8|37
1656080980000|2022-06-24 14:29:40|21302.6|21212.6|21296.7|21206.7|21303.6|21213.6|21288.7|21198.7|35
1656080990000|2022-06-24 14:29:50|21297.5|21207.5|21280.3|21190.3|21297.5|21207.5|21277.7|21187.7|33
1656081000000|2022-06-24 14:30:00|21280.8|21190.8|21290.1|21200.1|21293.9|21203.9|21280.8|21190.8|33
1656081010000|2022-06-24 14:30:10|21290.5|21200.5|21270.8|21180.8|21291.3|21201.3|21269.8|21179.8|39
1656081020000|2022-06-24 14:30:20|21270.2|21180.2|21281.8|21191.8|21281.8|21191.8|21270.2|21180.2|36
1656081030000|2022-06-24 14:30:30|21279|21189|21281.1|21191.1|21285.3|21195.3|21274.1|21184.1|33
1656081040000|2022-06-24 14:30:40|21280.6|21190.6|21284.4|21194.4|21285.2|21195.2|21277.9|21187.9|36
1656081050000|2022-06-24 14:30:50|21284.3|21194.3|21272.1|21182.1|21284.3|21194.3|21269.9|21179.9|34
1656081060000|2022-06-24 14:31:00|21274.1|21184.1|21272.2|21182.2|21277.3|21187.3|21269.5|21179.5|30
1656081070000|2022-06-24 14:31:10|21272|21182|21265.8|21175.8|21272|21182|21262.3|21172.3|30
1656081080000|2022-06-24 14:31:20|21265.1|21175.1|21261.1|21171.1|21265.7|21175.7|21260.3|21170.3|29
1656081090000|2022-06-24 14:31:30|21261.4|21171.4|21264|21174|21267.6|21177.6|21260.9|21170.9|36
1656081100000|2022-06-24 14:31:40|21263.3|21173.3|21259.6|21169.6|21266.9|21176.9|21256.6|21166.6|37
1656081110000|2022-06-24 14:31:50|21258.8|21168.8|21260.6|21170.6|21273.6|21183.6|21256.9|21166.9|35
1656081120000|2022-06-24 14:32:00|21261.5|21171.5|21251.8|21161.8|21261.8|21171.8|21251.6|21161.6|26
1656081130000|2022-06-24 14:32:10|21252|21162|21242.2|21152.2|21258.1|21168.1|21237.9|21147.9|35
1656081140000|2022-06-24 14:32:20|21241.7|21151.7|21243.2|21153.2|21245.9|21155.9|21241.7|21151.7|35
1656081150000|2022-06-24 14:32:30|21243.4|21153.4|21254.3|21164.3|21254.8|21164.8|21242.9|21152.9|32
1656081160000|2022-06-24 14:32:40|21254.6|21164.6|21254|21164|21262.5|21172.5|21251.8|21161.8|33
1656081170000|2022-06-24 14:32:50|21253.9|21163.9|21246.1|21156.1|21257.1|21167.1|21243.7|21153.7|36
1656081180000|2022-06-24 14:33:00|21244.7|21154.7|21251.5|21161.5|21252.1|21162.1|21243.7|21153.7|33
1656081190000|2022-06-24 14:33:10|21251.9|21161.9|21245.2|21155.2|21259.7|21169.7|21243.2|21153.2|35
1656081200000|2022-06-24 14:33:20|21244.9|21154.9|21223.9|21133.9|21244.9|21154.9|21218.7|21128.7|36
1656081210000|2022-06-24 14:33:30|21225.8|21135.8|21242.5|21152.5|21242.9|21152.9|21225.3|21135.3|38
1656081220000|2022-06-24 14:33:40|21243.4|21153.4|21246.9|21156.9|21248.6|21158.6|21243.4|21153.4|33
1656081230000|2022-06-24 14:33:50|21247.6|21157.6|21255.2|21165.2|21258.3|21168.3|21247.6|21157.6|35
1656081240000|2022-06-24 14:34:00|21254.7|21164.7|21275.6|21185.6|21275.6|21185.6|21254.3|21164.3|38
1656081250000|2022-06-24 14:34:10|21275.9|21185.9|21268.3|21178.3|21283.3|21193.3|21259|21169|33
1656081260000|2022-06-24 14:34:20|21269.8|21179.8|21269.4|21179.4|21276.8|21186.8|21265.9|21175.9|31
1656081270000|2022-06-24 14:34:30|21269.5|21179.5|21270.6|21180.6|21276.6|21186.6|21260.6|21170.6|37
1656081280000|2022-06-24 14:34:40|21270|21180|21273.8|21183.8|21281|21191|21270|21180|31
1656081290000|2022-06-24 14:34:50|21273|21183|21268.4|21178.4|21273.4|21183.4|21267.4|21177.4|17
1656081300000|2022-06-24 14:35:00|21268.1|21178.1|21270.1|21180.1|21270.5|21180.5|21265.8|21175.8|25
1656081310000|2022-06-24 14:35:10|21271.1|21181.1|21267.1|21177.1|21271.1|21181.1|21262.1|21172.1|32
1656081320000|2022-06-24 14:35:20|21266.7|21176.7|21263.2|21173.2|21268.7|21178.7|21261.6|21171.6|22
1656081330000|2022-06-24 14:35:30|21263.3|21173.3|21269.4|21179.4|21270.8|21180.8|21262.2|21172.2|30
1656081340000|2022-06-24 14:35:40|21263.1|21173.1|21262.2|21172.2|21271.1|21181.1|21262.2|21172.2|28
1656081350000|2022-06-24 14:35:50|21262.1|21172.1|21261.3|21171.3|21263.4|21173.4|21258.6|21168.6|17
1656081360000|2022-06-24 14:36:00|21260.9|21170.9|21262.2|21172.2|21262.6|21172.6|21258.7|21168.7|25
1656081370000|2022-06-24 14:36:10|21262.4|21172.4|21268.6|21178.6|21269.2|21179.2|21261.5|21171.5|25
1656081380000|2022-06-24 14:36:20|21270.8|21180.8|21259.6|21169.6|21270.8|21180.8|21259.6|21169.6|25
1656081390000|2022-06-24 14:36:30|21262.3|21172.3|21261.7|21171.7|21265.1|21175.1|21258.6|21168.6|33
1656081400000|2022-06-24 14:36:40|21263.1|21173.1|21242.8|21152.8|21263.2|21173.2|21238.3|21148.3|27
1656081410000|2022-06-24 14:36:50|21242.3|21152.3|21222.8|21132.8|21249.9|21159.9|21219.9|21129.9|35
1656081420000|2022-06-24 14:37:00|21219.5|21129.5|21222.5|21132.5|21229.5|21139.5|21219.5|21129.5|36
1656081430000|2022-06-24 14:37:10|21222.7|21132.7|21230.5|21140.5|21230.5|21140.5|21220|21130|28
1656081440000|2022-06-24 14:37:20|21229.8|21139.8|21229.6|21139.6|21232.3|21142.3|21226.7|21136.7|30
1656081450000|2022-06-24 14:37:30|21229.4|21139.4|21235.5|21145.5|21235.7|21145.7|21226.2|21136.2|33
1656081460000|2022-06-24 14:37:40|21236.3|21146.3|21243.4|21153.4|21246.6|21156.6|21235.9|21145.9|35
1656081470000|2022-06-24 14:37:50|21241.9|21151.9|21241.8|21151.8|21247.5|21157.5|21240.1|21150.1|30
1656081480000|2022-06-24 14:38:00|21243.6|21153.6|21238.1|21148.1|21244|21154|21233.9|21143.9|33
1656081490000|2022-06-24 14:38:10|21230.2|21140.2|21237.9|21147.9|21238.6|21148.6|21230.2|21140.2|37
1656081500000|2022-06-24 14:38:20|21238|21148|21235|21145|21248.7|21158.7|21232|21142|38
1656081510000|2022-06-24 14:38:30|21235.7|21145.7|21231.8|21141.8|21242|21152|21231.8|21141.8|34
1656081520000|2022-06-24 14:38:40|21231.6|21141.6|21235.5|21145.5|21237.8|21147.8|21230.9|21140.9|25
1656081530000|2022-06-24 14:38:50|21235.7|21145.7|21236.2|21146.2|21237.9|21147.9|21231.9|21141.9|21
1656081540000|2022-06-24 14:39:00|21235.9|21145.9|21242|21152|21243.5|21153.5|21231.1|21141.1|29
1656081550000|2022-06-24 14:39:10|21235.7|21145.7|21234.3|21144.3|21241.2|21151.2|21234.3|21144.3|33
1656081560000|2022-06-24 14:39:20|21234.4|21144.4|21230.8|21140.8|21236|21146|21228.1|21138.1|35
1656081570000|2022-06-24 14:39:30|21233.3|21143.3|21229.1|21139.1|21233.3|21143.3|21223.7|21133.7|28
1656081580000|2022-06-24 14:39:40|21229.8|21139.8|21230.6|21140.6|21230.6|21140.6|21225.2|21135.2|30
1656081590000|2022-06-24 14:39:50|21230.7|21140.7|21229.9|21139.9|21232.3|21142.3|21228.6|21138.6|32
1656081600000|2022-06-24 14:40:00|21229.4|21139.4|21230|21140|21230.5|21140.5|21228.4|21138.4|33
1656081610000|2022-06-24 14:40:10|21230.3|21140.3|21230|21140|21232.7|21142.7|21229.3|21139.3|33
1656081620000|2022-06-24 14:40:20|21230.1|21140.1|21230.9|21140.9|21239|21149|21229.6|21139.6|27
1656081630000|2022-06-24 14:40:30|21229.7|21139.7|21230|21140|21236.7|21146.7|21225.3|21135.3|26
1656081640000|2022-06-24 14:40:40|21229.9|21139.9|21229.1|21139.1|21230.3|21140.3|21226.4|21136.4|26
1656081650000|2022-06-24 14:40:50|21229|21139|21224.1|21134.1|21229.7|21139.7|21222.6|21132.6|31
1656081660000|2022-06-24 14:41:00|21224.2|21134.2|21191.4|21101.4|21226.6|21136.6|21188|21098|36
1656081670000|2022-06-24 14:41:10|21190.3|21100.3|21183.2|21093.2|21202|21112|21181.4|21091.4|31
1656081680000|2022-06-24 14:41:20|21183|21093|21188.1|21098.1|21201.3|21111.3|21182.5|21092.5|35
1656081690000|2022-06-24 14:41:30|21188.2|21098.2|21190.8|21100.8|21196.3|21106.3|21186.5|21096.5|33
1656081700000|2022-06-24 14:41:40|21190.9|21100.9|21187.2|21097.2|21190.9|21100.9|21182.9|21092.9|32
1656081710000|2022-06-24 14:41:50|21186.8|21096.8|21193|21103|21193|21103|21186.6|21096.6|31
1656081720000|2022-06-24 14:42:00|21202.5|21112.5|21178.3|21088.3|21202.5|21112.5|21178.3|21088.3|30
1656081730000|2022-06-24 14:42:10|21182.3|21092.3|21166.9|21076.9|21190.8|21100.8|21161.6|21071.6|35
1656081740000|2022-06-24 14:42:20|21168.7|21078.7|21158.3|21068.3|21171.3|21081.3|21152.7|21062.7|34
1656081750000|2022-06-24 14:42:30|21160|21070|21169|21079|21169|21079|21159.6|21069.6|32
1656081760000|2022-06-24 14:42:40|21168.7|21078.7|21163|21073|21169.9|21079.9|21156.1|21066.1|33
1656081770000|2022-06-24 14:42:50|21162.2|21072.2|21156.9|21066.9|21162.6|21072.6|21154.4|21064.4|32
1656081780000|2022-06-24 14:43:00|21157.7|21067.7|21160.4|21070.4|21165.6|21075.6|21151.5|21061.5|27
1656081790000|2022-06-24 14:43:10|21160.3|21070.3|21161.8|21071.8|21161.8|21071.8|21159.6|21069.6|24
1656081800000|2022-06-24 14:43:20|21161.5|21071.5|21164.1|21074.1|21171.7|21081.7|21155.1|21065.1|35
1656081810000|2022-06-24 14:43:30|21165.2|21075.2|21163.6|21073.6|21165.2|21075.2|21154.5|21064.5|31
1656081820000|2022-06-24 14:43:40|21163.1|21073.1|21155.1|21065.1|21165.3|21075.3|21155|21065|37
1656081830000|2022-06-24 14:43:50|21155.4|21065.4|21156.4|21066.4|21162.9|21072.9|21154.7|21064.7|34
1656081840000|2022-06-24 14:44:00|21156.9|21066.9|21166.1|21076.1|21168.1|21078.1|21156.9|21066.9|36
1656081850000|2022-06-24 14:44:10|21166.6|21076.6|21165.7|21075.7|21169.4|21079.4|21164.7|21074.7|29
1656081860000|2022-06-24 14:44:20|21162.3|21072.3|21155.2|21065.2|21166.2|21076.2|21151.9|21061.9|35
1656081870000|2022-06-24 14:44:30|21155.9|21065.9|21156.2|21066.2|21161.4|21071.4|21154.9|21064.9|35
1656081880000|2022-06-24 14:44:40|21156.3|21066.3|21151|21061|21158.7|21068.7|21146.6|21056.6|29
1656081890000|2022-06-24 14:44:50|21151.6|21061.6|21150|21060|21160.3|21070.3|21145.3|21055.3|36
1656081900000|2022-06-24 14:45:00|21150.2|21060.2|21154.2|21064.2|21154.3|21064.3|21144.3|21054.3|34
1656081910000|2022-06-24 14:45:10|21152.7|21062.7|21146.5|21056.5|21152.7|21062.7|21143.5|21053.5|36
1656081920000|2022-06-24 14:45:20|21146.4|21056.4|21142.9|21052.9|21146.4|21056.4|21140.6|21050.6|35
1656081930000|2022-06-24 14:45:30|21140.1|21050.1|21095.6|21005.6|21141.3|21051.3|21095.3|21005.3|38
1656081940000|2022-06-24 14:45:40|21095.1|21005.1|21090.2|21000.2|21097.5|21007.5|21089.4|20999.4|36
1656081950000|2022-06-24 14:45:50|21089.6|20999.6|21122.1|21032.1|21122.1|21032.1|21089.2|20999.2|35
1656081960000|2022-06-24 14:46:00|21121.4|21031.4|21113.5|21023.5|21127.4|21037.4|21104.5|21014.5|35
1656081970000|2022-06-24 14:46:10|21114|21024|21140.2|21050.2|21142.5|21052.5|21111.6|21021.6|39
1656081980000|2022-06-24 14:46:20|21141.5|21051.5|21149.8|21059.8|21149.8|21059.8|21141.5|21051.5|33
1656081990000|2022-06-24 14:46:30|21150.3|21060.3|21164.5|21074.5|21171.6|21081.6|21150.3|21060.3|34
1656082000000|2022-06-24 14:46:40|21166|21076|21162.5|21072.5|21166|21076|21152.6|21062.6|39
1656082010000|2022-06-24 14:46:50|21163.2|21073.2|21162.6|21072.6|21170|21080|21155.5|21065.5|31
1656082020000|2022-06-24 14:47:00|21163.4|21073.4|21165.4|21075.4|21182.5|21092.5|21158.3|21068.3|37
1656082030000|2022-06-24 14:47:10|21167.6|21077.6|21170.4|21080.4|21171.9|21081.9|21159.4|21069.4|33
1656082040000|2022-06-24 14:47:20|21170.1|21080.1|21167.6|21077.6|21172.3|21082.3|21160|21070|32
1656082050000|2022-06-24 14:47:30|21165.8|21075.8|21157.2|21067.2|21166.4|21076.4|21153.2|21063.2|36
1656082060000|2022-06-24 14:47:40|21156.6|21066.6|21154.9|21064.9|21167.9|21077.9|21152.9|21062.9|38
1656082070000|2022-06-24 14:47:50|21155.1|21065.1|21150.4|21060.4|21166.8|21076.8|21148.5|21058.5|35
1656082080000|2022-06-24 14:48:00|21147.6|21057.6|21156.6|21066.6|21156.6|21066.6|21147.6|21057.6|37
1656082090000|2022-06-24 14:48:10|21156.8|21066.8|21158.7|21068.7|21158.7|21068.7|21154.2|21064.2|28
1656082100000|2022-06-24 14:48:20|21159.5|21069.5|21155.4|21065.4|21180.3|21090.3|21155.4|21065.4|32
1656082110000|2022-06-24 14:48:30|21155.3|21065.3|21167.3|21077.3|21168.5|21078.5|21155.3|21065.3|27
1656082120000|2022-06-24 14:48:40|21166.7|21076.7|21161.6|21071.6|21172.8|21082.8|21157.1|21067.1|27
1656082130000|2022-06-24 14:48:50|21160.8|21070.8|21156|21066|21165.9|21075.9|21156|21066|31
1656082140000|2022-06-24 14:49:00|21156.5|21066.5|21159.1|21069.1|21160.7|21070.7|21156.5|21066.5|34
1656082150000|2022-06-24 14:49:10|21159.4|21069.4|21165.8|21075.8|21166.9|21076.9|21159.3|21069.3|29
1656082160000|2022-06-24 14:49:20|21164.8|21074.8|21167.6|21077.6|21177.4|21087.4|21163.3|21073.3|33
1656082170000|2022-06-24 14:49:30|21167.5|21077.5|21160.3|21070.3|21170.8|21080.8|21160.3|21070.3|38
1656082180000|2022-06-24 14:49:40|21160.2|21070.2|21155.7|21065.7|21165.7|21075.7|21153.6|21063.6|30
1656082190000|2022-06-24 14:49:50|21155.6|21065.6|21156|21066|21160.8|21070.8|21154.1|21064.1|29
1656082200000|2022-06-24 14:50:00|21156.1|21066.1|21158.3|21068.3|21170.2|21080.2|21155.8|21065.8|39
1656082210000|2022-06-24 14:50:10|21157.8|21067.8|21154.5|21064.5|21157.9|21067.9|21152.7|21062.7|28
1656082220000|2022-06-24 14:50:20|21154.7|21064.7|21155.8|21065.8|21156.2|21066.2|21152.2|21062.2|26
1656082230000|2022-06-24 14:50:30|21156|21066|21156|21066|21156.4|21066.4|21154.5|21064.5|25
1656082240000|2022-06-24 14:50:40|21156.1|21066.1|21152.6|21062.6|21157.2|21067.2|21152.6|21062.6|30
1656082250000|2022-06-24 14:50:50|21147.9|21057.9|21145.3|21055.3|21150.9|21060.9|21143.1|21053.1|34
1656082260000|2022-06-24 14:51:00|21145.6|21055.6|21116.8|21026.8|21145.6|21055.6|21108.8|21018.8|40
1656082270000|2022-06-24 14:51:10|21116.1|21026.1|21105.8|21015.8|21117.2|21027.2|21105.8|21015.8|36
1656082280000|2022-06-24 14:51:20|21105.6|21015.6|21109.6|21019.6|21109.6|21019.6|21094.3|21004.3|34
1656082290000|2022-06-24 14:51:30|21111.2|21021.2|21097.1|21007.1|21114.3|21024.3|21094.5|21004.5|38
1656082300000|2022-06-24 14:51:40|21097.2|21007.2|21100.2|21010.2|21101.6|21011.6|21091.9|21001.9|37
1656082310000|2022-06-24 14:51:50|21105.8|21015.8|21118.9|21028.9|21118.9|21028.9|21104.1|21014.1|38
1656082320000|2022-06-24 14:52:00|21110.2|21020.2|21106|21016|21110.2|21020.2|21100|21010|35
1656082330000|2022-06-24 14:52:10|21106.6|21016.6|21113.3|21023.3|21115.8|21025.8|21106.4|21016.4|35
1656082340000|2022-06-24 14:52:20|21115|21025|21118.3|21028.3|21118.8|21028.8|21112.8|21022.8|35
1656082350000|2022-06-24 14:52:30|21118|21028|21123.8|21033.8|21125.3|21035.3|21114.7|21024.7|35
1656082360000|2022-06-24 14:52:40|21121.1|21031.1|21121.6|21031.6|21126.9|21036.9|21117.7|21027.7|31
1656082370000|2022-06-24 14:52:50|21121|21031|21122.3|21032.3|21125.1|21035.1|21111.2|21021.2|33
1656082380000|2022-06-24 14:53:00|21121.9|21031.9|21123.4|21033.4|21124.8|21034.8|21117.4|21027.4|30
1656082390000|2022-06-24 14:53:10|21123.3|21033.3|21123.3|21033.3|21127.5|21037.5|21122.2|21032.2|35
1656082400000|2022-06-24 14:53:20|21124.7|21034.7|21122|21032|21126.2|21036.2|21117.3|21027.3|30
1656082410000|2022-06-24 14:53:30|21121.9|21031.9|21117.5|21027.5|21127.1|21037.1|21114.2|21024.2|31
1656082420000|2022-06-24 14:53:40|21116.4|21026.4|21116.2|21026.2|21117.4|21027.4|21114.4|21024.4|26
1656082430000|2022-06-24 14:53:50|21116.1|21026.1|21139|21049|21139|21049|21116.1|21026.1|36
1656082440000|2022-06-24 14:54:00|21138.2|21048.2|21132.2|21042.2|21142.1|21052.1|21129.3|21039.3|35
1656082450000|2022-06-24 14:54:10|21132.3|21042.3|21152.7|21062.7|21152.7|21062.7|21132|21042|39
1656082460000|2022-06-24 14:54:20|21153|21063|21144.5|21054.5|21155.4|21065.4|21136.2|21046.2|35
1656082470000|2022-06-24 14:54:30|21143.9|21053.9|21138.6|21048.6|21147|21057|21131.7|21041.7|31
1656082480000|2022-06-24 14:54:40|21136|21046|21135.7|21045.7|21141.9|21051.9|21132.9|21042.9|30
1656082490000|2022-06-24 14:54:50|21135.8|21045.8|21146.7|21056.7|21146.7|21056.7|21133.7|21043.7|30
1656082500000|2022-06-24 14:55:00|21147|21057|21135.4|21045.4|21154.2|21064.2|21134.4|21044.4|35
1656082510000|2022-06-24 14:55:10|21134.9|21044.9|21132|21042|21136.9|21046.9|21131.8|21041.8|38
1656082520000|2022-06-24 14:55:20|21131.8|21041.8|21128|21038|21133.8|21043.8|21127.5|21037.5|34
1656082530000|2022-06-24 14:55:30|21127.7|21037.7|21127|21037|21132.7|21042.7|21124.1|21034.1|33
1656082540000|2022-06-24 14:55:40|21127.1|21037.1|21125|21035|21127.1|21037.1|21122.4|21032.4|26
1656082550000|2022-06-24 14:55:50|21119.1|21029.1|21119.9|21029.9|21124.8|21034.8|21115.2|21025.2|33
1656082560000|2022-06-24 14:56:00|21119.8|21029.8|21126.4|21036.4|21126.4|21036.4|21117.5|21027.5|38
1656082570000|2022-06-24 14:56:10|21126.5|21036.5|21123.2|21033.2|21127.3|21037.3|21120.9|21030.9|33
1656082580000|2022-06-24 14:56:20|21124.1|21034.1|21125.6|21035.6|21125.9|21035.9|21121.9|21031.9|31
1656082590000|2022-06-24 14:56:30|21126.3|21036.3|21138.5|21048.5|21139|21049|21125.5|21035.5|35
1656082600000|2022-06-24 14:56:40|21139|21049|21137.6|21047.6|21145.6|21055.6|21130.5|21040.5|38
1656082610000|2022-06-24 14:56:50|21137.3|21047.3|21140|21050|21140.2|21050.2|21134|21044|36
1656082620000|2022-06-24 14:57:00|21139.7|21049.7|21127.2|21037.2|21142.8|21052.8|21126|21036|36
1656082630000|2022-06-24 14:57:10|21127.8|21037.8|21136.3|21046.3|21136.3|21046.3|21124.3|21034.3|32
1656082640000|2022-06-24 14:57:20|21136.1|21046.1|21137.7|21047.7|21142.2|21052.2|21135.1|21045.1|38
1656082650000|2022-06-24 14:57:30|21137.6|21047.6|21149.6|21059.6|21149.6|21059.6|21137.6|21047.6|34
1656082660000|2022-06-24 14:57:40|21149.3|21059.3|21147.4|21057.4|21150.9|21060.9|21146.5|21056.5|32
1656082670000|2022-06-24 14:57:50|21147.1|21057.1|21149.1|21059.1|21149.6|21059.6|21144.4|21054.4|31
1656082680000|2022-06-24 14:58:00|21149|21059|21146.9|21056.9|21154.3|21064.3|21145.4|21055.4|37
1656082690000|2022-06-24 14:58:10|21155.9|21065.9|21152.1|21062.1|21155.9|21065.9|21145.9|21055.9|34
1656082700000|2022-06-24 14:58:20|21151.9|21061.9|21147.6|21057.6|21151.9|21061.9|21147.5|21057.5|33
1656082710000|2022-06-24 14:58:30|21143.8|21053.8|21150.1|21060.1|21153|21063|21142.9|21052.9|29
1656082720000|2022-06-24 14:58:40|21150.2|21060.2|21144.9|21054.9|21150.2|21060.2|21140.2|21050.2|30
1656082730000|2022-06-24 14:58:50|21145.6|21055.6|21137.6|21047.6|21149.6|21059.6|21135.9|21045.9|28
1656082740000|2022-06-24 14:59:00|21137.7|21047.7|21143.5|21053.5|21146.1|21056.1|21136.4|21046.4|31
1656082750000|2022-06-24 14:59:10|21144.2|21054.2|21137.4|21047.4|21152|21062|21136.2|21046.2|36
1656082760000|2022-06-24 14:59:20|21137.5|21047.5|21150|21060|21150|21060|21137.5|21047.5|30
1656082770000|2022-06-24 14:59:30|21149.6|21059.6|21141.8|21051.8|21153.8|21063.8|21135.9|21045.9|36
1656082780000|2022-06-24 14:59:40|21143.1|21053.1|21152.5|21062.5|21154.8|21064.8|21142.6|21052.6|33
1656082790000|2022-06-24 14:59:50|21152.7|21062.7|21154.1|21064.1|21158.6|21068.6|21150|21060|34
1656082800000|2022-06-24 15:00:00|21154.2|21064.2|21149.2|21059.2|21154.6|21064.6|21144.2|21054.2|32
1656082810000|2022-06-24 15:00:10|21146.6|21056.6|21151.1|21061.1|21156.8|21066.8|21146.4|21056.4|32
1656082820000|2022-06-24 15:00:20|21156.7|21066.7|21150.1|21060.1|21160.2|21070.2|21148.6|21058.6|34
1656082830000|2022-06-24 15:00:30|21150.5|21060.5|21155.2|21065.2|21155.2|21065.2|21149.3|21059.3|36
1656082840000|2022-06-24 15:00:40|21155.5|21065.5|21154.4|21064.4|21155.5|21065.5|21151.4|21061.4|34
1656082850000|2022-06-24 15:00:50|21154.2|21064.2|21143.1|21053.1|21156.8|21066.8|21142.2|21052.2|30
1656082860000|2022-06-24 15:01:00|21143|21053|21145.2|21055.2|21149.7|21059.7|21137.1|21047.1|27
1656082870000|2022-06-24 15:01:10|21144.9|21054.9|21145.6|21055.6|21147|21057|21144.4|21054.4|31
1656082880000|2022-06-24 15:01:20|21147.2|21057.2|21145.7|21055.7|21152.1|21062.1|21145.1|21055.1|34
1656082890000|2022-06-24 15:01:30|21145.8|21055.8|21146.2|21056.2|21148.4|21058.4|21144.5|21054.5|29
1656082900000|2022-06-24 15:01:40|21146.8|21056.8|21144.2|21054.2|21146.9|21056.9|21143.2|21053.2|23
1656082910000|2022-06-24 15:01:50|21144.3|21054.3|21140.9|21050.9|21144.4|21054.4|21140.9|21050.9|28
1656082920000|2022-06-24 15:02:00|21141.7|21051.7|21139.1|21049.1|21141.7|21051.7|21137.5|21047.5|31
1656082930000|2022-06-24 15:02:10|21139.3|21049.3|21139.1|21049.1|21140.2|21050.2|21137.6|21047.6|24
1656082940000|2022-06-24 15:02:20|21139.5|21049.5|21150.9|21060.9|21150.9|21060.9|21139.1|21049.1|32
1656082950000|2022-06-24 15:02:30|21141.7|21051.7|21135.6|21045.6|21147.6|21057.6|21135.5|21045.5|31
1656082960000|2022-06-24 15:02:40|21135.8|21045.8|21136.2|21046.2|21137.6|21047.6|21135.6|21045.6|27
1656082970000|2022-06-24 15:02:50|21134.4|21044.4|21133.2|21043.2|21135.5|21045.5|21133.2|21043.2|31
1656082980000|2022-06-24 15:03:00|21133.1|21043.1|21134.5|21044.5|21135.4|21045.4|21132.3|21042.3|30
1656082990000|2022-06-24 15:03:10|21134.2|21044.2|21133.9|21043.9|21138.6|21048.6|21133.5|21043.5|31
1656083000000|2022-06-24 15:03:20|21133.8|21043.8|21128.6|21038.6|21134|21044|21128.6|21038.6|29
1656083010000|2022-06-24 15:03:30|21128.8|21038.8|21129.2|21039.2|21130.4|21040.4|21126.7|21036.7|24
1656083020000|2022-06-24 15:03:40|21129.3|21039.3|21132.5|21042.5|21132.5|21042.5|21127.6|21037.6|32
1656083030000|2022-06-24 15:03:50|21132.7|21042.7|21133|21043|21134.9|21044.9|21132.4|21042.4|24
1656083040000|2022-06-24 15:04:00|21133.1|21043.1|21129.8|21039.8|21133.1|21043.1|21129.7|21039.7|28
1656083050000|2022-06-24 15:04:10|21130.1|21040.1|21126.6|21036.6|21130.2|21040.2|21125.4|21035.4|25
1656083060000|2022-06-24 15:04:20|21126.4|21036.4|21127.3|21037.3|21128.2|21038.2|21124.1|21034.1|28
1656083070000|2022-06-24 15:04:30|21127.1|21037.1|21131.2|21041.2|21135|21045|21127.1|21037.1|32
1656083080000|2022-06-24 15:04:40|21131.5|21041.5|21132.6|21042.6|21135.5|21045.5|21131.1|21041.1|29
1656083090000|2022-06-24 15:04:50|21132.8|21042.8|21136.9|21046.9|21137|21047|21131.8|21041.8|33
1656083100000|2022-06-24 15:05:00|21137.3|21047.3|21133.4|21043.4|21138.7|21048.7|21133.4|21043.4|34
1656083110000|2022-06-24 15:05:10|21133.3|21043.3|21132.5|21042.5|21133.8|21043.8|21130.9|21040.9|26
1656083120000|2022-06-24 15:05:20|21132.4|21042.4|21134|21044|21134.7|21044.7|21131.9|21041.9|29
1656083130000|2022-06-24 15:05:30|21134.3|21044.3|21131.9|21041.9|21135.1|21045.1|21131.2|21041.2|28
1656083140000|2022-06-24 15:05:40|21131.5|21041.5|21129.6|21039.6|21132.6|21042.6|21129.5|21039.5|23
1656083150000|2022-06-24 15:05:50|21129.7|21039.7|21123.8|21033.8|21129.7|21039.7|21123.7|21033.7|27
1656083160000|2022-06-24 15:06:00|21124.2|21034.2|21119.2|21029.2|21125.1|21035.1|21119.2|21029.2|29
1656083170000|2022-06-24 15:06:10|21119.9|21029.9|21119.9|21029.9|21122.8|21032.8|21119.8|21029.8|32
1656083180000|2022-06-24 15:06:20|21120.2|21030.2|21119.9|21029.9|21120.9|21030.9|21118|21028|30
1656083190000|2022-06-24 15:06:30|21120.1|21030.1|21119.1|21029.1|21121.8|21031.8|21117.6|21027.6|34
1656083200000|2022-06-24 15:06:40|21119|21029|21106.6|21016.6|21122.9|21032.9|21106.6|21016.6|38
1656083210000|2022-06-24 15:06:50|21106.5|21016.5|21099.6|21009.6|21106.5|21016.5|21098|21008|31
1656083220000|2022-06-24 15:07:00|21099.4|21009.4|21104.4|21014.4|21105.3|21015.3|21096.8|21006.8|35
1656083230000|2022-06-24 15:07:10|21103|21013|21096.5|21006.5|21103|21013|21094.7|21004.7|33
1656083240000|2022-06-24 15:07:20|21096.6|21006.6|21097.3|21007.3|21099.6|21009.6|21096.5|21006.5|28
1656083250000|2022-06-24 15:07:30|21096.1|21006.1|21095.9|21005.9|21097.1|21007.1|21093.6|21003.6|30
1656083260000|2022-06-24 15:07:40|21095.4|21005.4|21099.3|21009.3|21099.7|21009.7|21094.1|21004.1|28
1656083270000|2022-06-24 15:07:50|21100.5|21010.5|21113.2|21023.2|21114.7|21024.7|21100|21010|34
1656083280000|2022-06-24 15:08:00|21112.5|21022.5|21109.3|21019.3|21113.1|21023.1|21106.6|21016.6|31
1656083290000|2022-06-24 15:08:10|21110.3|21020.3|21111.8|21021.8|21114.2|21024.2|21108.3|21018.3|33
1656083300000|2022-06-24 15:08:20|21111|21021|21107.6|21017.6|21111|21021|21104.3|21014.3|32
1656083310000|2022-06-24 15:08:30|21107.4|21017.4|21106.9|21016.9|21109.1|21019.1|21104.6|21014.6|31
1656083320000|2022-06-24 15:08:40|21107.1|21017.1|21110.9|21020.9|21111.6|21021.6|21105.9|21015.9|33
1656083330000|2022-06-24 15:08:50|21110.1|21020.1|21107.5|21017.5|21111.4|21021.4|21102.5|21012.5|33
1656083340000|2022-06-24 15:09:00|21107|21017|21106.5|21016.5|21107.2|21017.2|21105.3|21015.3|23
1656083350000|2022-06-24 15:09:10|21106.6|21016.6|21109.7|21019.7|21111.8|21021.8|21105.2|21015.2|28
1656083360000|2022-06-24 15:09:20|21109.5|21019.5|21103.1|21013.1|21109.5|21019.5|21102|21012|35
1656083370000|2022-06-24 15:09:30|21103.2|21013.2|21106.2|21016.2|21108.5|21018.5|21102.4|21012.4|30
1656083380000|2022-06-24 15:09:40|21105.9|21015.9|21105.6|21015.6|21106.5|21016.5|21101.8|21011.8|26
1656083390000|2022-06-24 15:09:50|21103.6|21013.6|21101.2|21011.2|21104.5|21014.5|21096.6|21006.6|31
1656083400000|2022-06-24 15:10:00|21101.8|21011.8|21104.3|21014.3|21109.2|21019.2|21101.8|21011.8|31
1656083410000|2022-06-24 15:10:10|21103.7|21013.7|21100.6|21010.6|21104|21014|21100.6|21010.6|34
1656083420000|2022-06-24 15:10:20|21099.8|21009.8|21073|20983|21101.2|21011.2|21072.1|20982.1|36
1656083430000|2022-06-24 15:10:30|21072.8|20982.8|21068.2|20978.2|21073|20983|21063.4|20973.4|35
1656083440000|2022-06-24 15:10:40|21068.5|20978.5|21056.1|20966.1|21069.3|20979.3|21056.1|20966.1|34
1656083450000|2022-06-24 15:10:50|21057.7|20967.7|21047.1|20957.1|21058|20968|21047.1|20957.1|38
1656083460000|2022-06-24 15:11:00|21047.4|20957.4|21021|20931|21047.4|20957.4|21019.9|20929.9|36
1656083470000|2022-06-24 15:11:10|21021.3|20931.3|21057.4|20967.4|21057.6|20967.6|21021.3|20931.3|39
1656083480000|2022-06-24 15:11:20|21058.5|20968.5|21063.4|20973.4|21065.4|20975.4|21058.5|20968.5|38
1656083490000|2022-06-24 15:11:30|21063.5|20973.5|21086.2|20996.2|21086.4|20996.4|21063.5|20973.5|36
1656083500000|2022-06-24 15:11:40|21083.5|20993.5|21042|20952|21083.5|20993.5|21041.6|20951.6|37
1656083510000|2022-06-24 15:11:50|21045.1|20955.1|21037.9|20947.9|21047.7|20957.7|21035.6|20945.6|37
1656083520000|2022-06-24 15:12:00|21038.9|20948.9|21037.2|20947.2|21046.6|20956.6|21035.9|20945.9|34
1656083530000|2022-06-24 15:12:10|21037.1|20947.1|21052.5|20962.5|21052.5|20962.5|21036.5|20946.5|36
1656083540000|2022-06-24 15:12:20|21053.3|20963.3|21049.4|20959.4|21054.1|20964.1|21043.5|20953.5|36
1656083550000|2022-06-24 15:12:30|21049.5|20959.5|21051.6|20961.6|21057.4|20967.4|21048.7|20958.7|32
1656083560000|2022-06-24 15:12:40|21052.6|20962.6|21069.6|20979.6|21069.6|20979.6|21048.7|20958.7|35
1656083570000|2022-06-24 15:12:50|21069.7|20979.7|21066.3|20976.3|21070.2|20980.2|21051.7|20961.7|36
1656083580000|2022-06-24 15:13:00|21066.8|20976.8|21064.1|20974.1|21067|20977|21058.2|20968.2|36
1656083590000|2022-06-24 15:13:10|21066.2|20976.2|21066.4|20976.4|21068.5|20978.5|21061.3|20971.3|29
1656083600000|2022-06-24 15:13:20|21066|20976|21055.9|20965.9|21066|20976|21055.7|20965.7|33
1656083610000|2022-06-24 15:13:30|21056.1|20966.1|21060.6|20970.6|21063|20973|21052.3|20962.3|29
1656083620000|2022-06-24 15:13:40|21061.1|20971.1|21058.6|20968.6|21066|20976|21057.3|20967.3|36
1656083630000|2022-06-24 15:13:50|21057.9|20967.9|21061.2|20971.2|21063.6|20973.6|21057.9|20967.9|25
1656083640000|2022-06-24 15:14:00|21061|20971|21064.7|20974.7|21065.4|20975.4|21058.3|20968.3|26
1656083650000|2022-06-24 15:14:10|21063.8|20973.8|21063.9|20973.9|21066.2|20976.2|21063.8|20973.8|23
1656083660000|2022-06-24 15:14:20|21065.8|20975.8|21064.1|20974.1|21068.7|20978.7|21063.5|20973.5|32
1656083670000|2022-06-24 15:14:30|21064.4|20974.4|21064.2|20974.2|21067.7|20977.7|21063.4|20973.4|35
1656083680000|2022-06-24 15:14:40|21064.5|20974.5|21049.3|20959.3|21065.4|20975.4|21049.3|20959.3|32
1656083690000|2022-06-24 15:14:50|21049.4|20959.4|21051.6|20961.6|21051.6|20961.6|21047.4|20957.4|32
1656083700000|2022-06-24 15:15:00|21048.1|20958.1|21042.5|20952.5|21050.5|20960.5|21042.5|20952.5|35
1656083710000|2022-06-24 15:15:10|21043.5|20953.5|21037.1|20947.1|21048.4|20958.4|21037.1|20947.1|34
1656083720000|2022-06-24 15:15:20|21035.6|20945.6|21036.7|20946.7|21040.6|20950.6|21035.6|20945.6|31
1656083730000|2022-06-24 15:15:30|21037.6|20947.6|21048.9|20958.9|21048.9|20958.9|21037.2|20947.2|36
1656083740000|2022-06-24 15:15:40|21048.2|20958.2|21044.4|20954.4|21048.3|20958.3|21040.1|20950.1|37
1656083750000|2022-06-24 15:15:50|21044.2|20954.2|21041.3|20951.3|21047.8|20957.8|21038|20948|32
1656083760000|2022-06-24 15:16:00|21041.8|20951.8|21030.2|20940.2|21044.7|20954.7|21030.2|20940.2|38
1656083770000|2022-06-24 15:16:10|21029.9|20939.9|21028.8|20938.8|21037.4|20947.4|21026.4|20936.4|34
1656083780000|2022-06-24 15:16:20|21029.3|20939.3|21029.7|20939.7|21030.4|20940.4|21026.6|20936.6|35
1656083790000|2022-06-24 15:16:30|21030.7|20940.7|21031.1|20941.1|21034.2|20944.2|21027.9|20937.9|36
1656083800000|2022-06-24 15:16:40|21030.2|20940.2|21006.7|20916.7|21031|20941|21006.7|20916.7|34
1656083810000|2022-06-24 15:16:50|21006.6|20916.6|21006.6|20916.6|21007.6|20917.6|20997.8|20907.8|34
1656083820000|2022-06-24 15:17:00|21004.3|20914.3|20995.8|20905.8|21006|20916|20995.8|20905.8|33
1656083830000|2022-06-24 15:17:10|20995.3|20905.3|20999|20909|20999.7|20909.7|20995.2|20905.2|37
1656083840000|2022-06-24 15:17:20|20999.3|20909.3|21003.5|20913.5|21004.9|20914.9|20998|20908|36
1656083850000|2022-06-24 15:17:30|21004.1|20914.1|21000.5|20910.5|21005.4|20915.4|20999.5|20909.5|36
1656083860000|2022-06-24 15:17:40|21000|20910|21002.4|20912.4|21002.4|20912.4|20998.4|20908.4|35
1656083870000|2022-06-24 15:17:50|21003.3|20913.3|21000.4|20910.4|21009.8|20919.8|20997.6|20907.6|39
1656083880000|2022-06-24 15:18:00|21000.7|20910.7|20997.9|20907.9|21001|20911|20995.5|20905.5|34
1656083890000|2022-06-24 15:18:10|20998.7|20908.7|21002.7|20912.7|21004.9|20914.9|20994.5|20904.5|34
1656083900000|2022-06-24 15:18:20|21004.2|20914.2|21018.4|20928.4|21019.8|20929.8|21004|20914|34
1656083910000|2022-06-24 15:18:30|21019.6|20929.6|21022.9|20932.9|21023.3|20933.3|21017.4|20927.4|37
1656083920000|2022-06-24 15:18:40|21024|20934|21035.8|20945.8|21036.1|20946.1|21024|20934|34
1656083930000|2022-06-24 15:18:50|21036.6|20946.6|21021.7|20931.7|21036.6|20946.6|21019.6|20929.6|38
1656083940000|2022-06-24 15:19:00|21021.4|20931.4|21006.9|20916.9|21021.4|20931.4|21002.5|20912.5|33
1656083950000|2022-06-24 15:19:10|21007.3|20917.3|21005.3|20915.3|21012.6|20922.6|20999.2|20909.2|34
1656083960000|2022-06-24 15:19:20|21005.1|20915.1|21004.3|20914.3|21007.3|20917.3|21002.8|20912.8|31
1656083970000|2022-06-24 15:19:30|21004.2|20914.2|21001.2|20911.2|21005.4|20915.4|20999.5|20909.5|19
1656083980000|2022-06-24 15:19:40|21000.7|20910.7|21000.1|20910.1|21002.8|20912.8|20998.2|20908.2|33
1656083990000|2022-06-24 15:19:50|20999.9|20909.9|20918.9|20828.9|21000.3|20910.3|20918.9|20828.9|37
1656084000000|2022-06-24 15:20:00|20922.3|20832.3|20959.4|20869.4|20966.5|20876.5|20922.3|20832.3|40
1656084010000|2022-06-24 15:20:10|20958.4|20868.4|20977.6|20887.6|20977.6|20887.6|20948|20858|38
1656084020000|2022-06-24 15:20:20|20978.8|20888.8|20920.3|20830.3|20981.6|20891.6|20920.2|20830.2|36
1656084030000|2022-06-24 15:20:30|20920.5|20830.5|20947|20857|20952.5|20862.5|20920.5|20830.5|38
1656084040000|2022-06-24 15:20:40|20948|20858|20947.9|20857.9|20953.7|20863.7|20947.9|20857.9|36
1656084050000|2022-06-24 15:20:50|20948.1|20858.1|20941.4|20851.4|20950.8|20860.8|20939.5|20849.5|38
1656084060000|2022-06-24 15:21:00|20941.8|20851.8|20941.4|20851.4|20955.4|20865.4|20938.7|20848.7|37
1656084070000|2022-06-24 15:21:10|20942|20852|20951.1|20861.1|20959|20869|20942|20852|38
1656084080000|2022-06-24 15:21:20|20950.7|20860.7|20955.8|20865.8|20963.9|20873.9|20945.2|20855.2|34
1656084090000|2022-06-24 15:21:30|20958.8|20868.8|20968.5|20878.5|20970.3|20880.3|20954|20864|40
1656084100000|2022-06-24 15:21:40|20968.3|20878.3|20966.2|20876.2|20970.6|20880.6|20965.9|20875.9|33
1656084110000|2022-06-24 15:21:50|20966.6|20876.6|20979.7|20889.7|20980|20890|20962.7|20872.7|38
1656084120000|2022-06-24 15:22:00|20978.8|20888.8|20978.8|20888.8|20981.4|20891.4|20972|20882|39
1656084130000|2022-06-24 15:22:10|20978.7|20888.7|20971.1|20881.1|20979.7|20889.7|20969.4|20879.4|37
1656084140000|2022-06-24 15:22:20|20969.4|20879.4|20972.4|20882.4|20979.7|20889.7|20969.4|20879.4|33
1656084150000|2022-06-24 15:22:30|20972.7|20882.7|20971.7|20881.7|20974.5|20884.5|20968.1|20878.1|37
1656084160000|2022-06-24 15:22:40|20971.8|20881.8|20975|20885|20977.5|20887.5|20971.5|20881.5|30
1656084170000|2022-06-24 15:22:50|20975.5|20885.5|20972.9|20882.9|20976.3|20886.3|20972.2|20882.2|30
1656084180000|2022-06-24 15:23:00|20973|20883|20975.4|20885.4|20976.7|20886.7|20973|20883|27
1656084190000|2022-06-24 15:23:10|20973.2|20883.2|20975|20885|20976.3|20886.3|20970.9|20880.9|33
1656084200000|2022-06-24 15:23:20|20975.8|20885.8|20963.9|20873.9|20976|20886|20963.3|20873.3|31
1656084210000|2022-06-24 15:23:30|20964.5|20874.5|20969|20879|20971.5|20881.5|20962.4|20872.4|31
1656084220000|2022-06-24 15:23:40|20968.9|20878.9|20966.7|20876.7|20970.6|20880.6|20965.3|20875.3|33
1656084230000|2022-06-24 15:23:50|20967.2|20877.2|20969.7|20879.7|20969.7|20879.7|20966.4|20876.4|27
1656084240000|2022-06-24 15:24:00|20970.8|20880.8|20962.3|20872.3|20970.8|20880.8|20962.3|20872.3|37
1656084250000|2022-06-24 15:24:10|20963.8|20873.8|20951.7|20861.7|20963.8|20873.8|20948.1|20858.1|32
1656084260000|2022-06-24 15:24:20|20953.1|20863.1|20957.1|20867.1|20960.8|20870.8|20950.9|20860.9|32
1656084270000|2022-06-24 15:24:30|20957.6|20867.6|20963.4|20873.4|20963.4|20873.4|20954.8|20864.8|37
1656084280000|2022-06-24 15:24:40|20963.3|20873.3|20962.7|20872.7|20963.3|20873.3|20956.8|20866.8|39
1656084290000|2022-06-24 15:24:50|20963.7|20873.7|20968|20878|20972|20882|20957.6|20867.6|36
1656084300000|2022-06-24 15:25:00|20968.2|20878.2|20972.7|20882.7|20972.9|20882.9|20962.1|20872.1|36
1656084310000|2022-06-24 15:25:10|20970.9|20880.9|20972.2|20882.2|20973.5|20883.5|20964.7|20874.7|36
1656084320000|2022-06-24 15:25:20|20977.5|20887.5|20975.4|20885.4|20977.5|20887.5|20970.8|20880.8|34
1656084330000|2022-06-24 15:25:30|20976.3|20886.3|20973.7|20883.7|20976.7|20886.7|20971|20881|39
1656084340000|2022-06-24 15:25:40|20973.3|20883.3|20976.6|20886.6|20978.7|20888.7|20973.3|20883.3|34
1656084350000|2022-06-24 15:25:50|20976.4|20886.4|20981.9|20891.9|20984.6|20894.6|20975.4|20885.4|37
1656084360000|2022-06-24 15:26:00|20981.1|20891.1|20977.9|20887.9|20981.9|20891.9|20971.6|20881.6|36
1656084370000|2022-06-24 15:26:10|20977.4|20887.4|20973.6|20883.6|20977.6|20887.6|20972.4|20882.4|30
1656084380000|2022-06-24 15:26:20|20974.4|20884.4|20973.1|20883.1|20974.8|20884.8|20972.3|20882.3|32
1656084390000|2022-06-24 15:26:30|20972.8|20882.8|20976.9|20886.9|20977.7|20887.7|20970|20880|29
1656084400000|2022-06-24 15:26:40|20976.7|20886.7|20976.7|20886.7|20981.4|20891.4|20971.7|20881.7|27
1656084410000|2022-06-24 15:26:50|20976.1|20886.1|20977.9|20887.9|20985.4|20895.4|20971.5|20881.5|26
1656084420000|2022-06-24 15:27:00|20976.7|20886.7|20980.4|20890.4|20980.4|20890.4|20969.5|20879.5|29
1656084430000|2022-06-24 15:27:10|20982.1|20892.1|20977|20887|20984.9|20894.9|20975.2|20885.2|32
1656084440000|2022-06-24 15:27:20|20978|20888|20978.3|20888.3|20984.1|20894.1|20976.7|20886.7|28
1656084450000|2022-06-24 15:27:30|20977.8|20887.8|20975|20885|20978.2|20888.2|20969.2|20879.2|28
1656084460000|2022-06-24 15:27:40|20975.7|20885.7|20973.1|20883.1|20977.5|20887.5|20972.1|20882.1|29
1656084470000|2022-06-24 15:27:50|20973.5|20883.5|20975.7|20885.7|20978.3|20888.3|20973.5|20883.5|32
1656084480000|2022-06-24 15:28:00|20976|20886|20975.3|20885.3|20977.1|20887.1|20973.9|20883.9|26
1656084490000|2022-06-24 15:28:10|20974.1|20884.1|20976.3|20886.3|20976.3|20886.3|20974|20884|28
1656084500000|2022-06-24 15:28:20|20975.9|20885.9|20975.8|20885.8|20976.2|20886.2|20974|20884|22
1656084510000|2022-06-24 15:28:30|20977.5|20887.5|20977.1|20887.1|20979.3|20889.3|20975.5|20885.5|30
1656084520000|2022-06-24 15:28:40|20976.9|20886.9|20981.9|20891.9|20982.1|20892.1|20976|20886|30
1656084530000|2022-06-24 15:28:50|20984.4|20894.4|21004|20914|21004.2|20914.2|20984.4|20894.4|33
1656084540000|2022-06-24 15:29:00|21004.7|20914.7|21012.4|20922.4|21013.3|20923.3|21002.5|20912.5|40
1656084550000|2022-06-24 15:29:10|21012.3|20922.3|21004.1|20914.1|21012.3|20922.3|21000.4|20910.4|37
1656084560000|2022-06-24 15:29:20|21004.9|20914.9|21006|20916|21007.7|20917.7|20997.9|20907.9|31
1656084570000|2022-06-24 15:29:30|21006.8|20916.8|21008.3|20918.3|21010.8|20920.8|21006.7|20916.7|34
1656084580000|2022-06-24 15:29:40|21008.9|20918.9|21010.1|20920.1|21015.4|20925.4|21008.2|20918.2|37
1656084590000|2022-06-24 15:29:50|21010|20920|21011|20921|21013.4|20923.4|21008.9|20918.9|38
1656084600000|2022-06-24 15:30:00|21011.1|20921.1|21013.7|20923.7|21015.1|20925.1|21009.7|20919.7|32
1656084610000|2022-06-24 15:30:10|21013.8|20923.8|21021.7|20931.7|21026.2|20936.2|21012.3|20922.3|35
1656084620000|2022-06-24 15:30:20|21021.6|20931.6|21019.9|20929.9|21023.4|20933.4|21018.1|20928.1|34
1656084630000|2022-06-24 15:30:30|21021.9|20931.9|21010.8|20920.8|21021.9|20931.9|21006.4|20916.4|31
1656084640000|2022-06-24 15:30:40|21011.5|20921.5|21015.2|20925.2|21018.9|20928.9|21011|20921|33
1656084650000|2022-06-24 15:30:50|21014.3|20924.3|21011.8|20921.8|21014.8|20924.8|21009.3|20919.3|27
1656084660000|2022-06-24 15:31:00|21011.7|20921.7|21008.6|20918.6|21012.6|20922.6|21008.6|20918.6|33
1656084670000|2022-06-24 15:31:10|21012.5|20922.5|21007.8|20917.8|21014.9|20924.9|21007.5|20917.5|30
1656084680000|2022-06-24 15:31:20|21008|20918|21009.3|20919.3|21010.1|20920.1|21007.8|20917.8|24
1656084690000|2022-06-24 15:31:30|21007.8|20917.8|21009.3|20919.3|21009.7|20919.7|21004.8|20914.8|36
1656084700000|2022-06-24 15:31:40|21008.7|20918.7|21005.8|20915.8|21009.5|20919.5|21004.6|20914.6|27
1656084710000|2022-06-24 15:31:50|21008.2|20918.2|21010.7|20920.7|21010.7|20920.7|21004.6|20914.6|30
1656084720000|2022-06-24 15:32:00|21011.4|20921.4|21007.1|20917.1|21013.3|20923.3|21006.9|20916.9|30
1656084730000|2022-06-24 15:32:10|21005.3|20915.3|21005.8|20915.8|21010.6|20920.6|21002.7|20912.7|35
1656084740000|2022-06-24 15:32:20|21004.7|20914.7|20993|20903|21005.6|20915.6|20988.2|20898.2|35
1656084750000|2022-06-24 15:32:30|20995.4|20905.4|20994.9|20904.9|20996.8|20906.8|20992.6|20902.6|31
1656084760000|2022-06-24 15:32:40|20991|20901|20990.6|20900.6|20993.4|20903.4|20987.4|20897.4|36
1656084770000|2022-06-24 15:32:50|20989.8|20899.8|20987.4|20897.4|20989.8|20899.8|20984.8|20894.8|31
1656084780000|2022-06-24 15:33:00|20987.3|20897.3|20982.7|20892.7|20987.9|20897.9|20980.1|20890.1|30
1656084790000|2022-06-24 15:33:10|20984.5|20894.5|20979.2|20889.2|20984.5|20894.5|20978.1|20888.1|32
1656084800000|2022-06-24 15:33:20|20978.9|20888.9|20977.2|20887.2|20980.3|20890.3|20973.6|20883.6|32
1656084810000|2022-06-24 15:33:30|20977.3|20887.3|20974.4|20884.4|20977.9|20887.9|20972.3|20882.3|36
1656084820000|2022-06-24 15:33:40|20974.6|20884.6|20976.4|20886.4|20976.5|20886.5|20973.2|20883.2|26
1656084830000|2022-06-24 15:33:50|20974.5|20884.5|20975.6|20885.6|20976.2|20886.2|20973.4|20883.4|26
1656084840000|2022-06-24 15:34:00|20975.5|20885.5|20974.4|20884.4|20975.5|20885.5|20973.4|20883.4|23
1656084850000|2022-06-24 15:34:10|20975.1|20885.1|20993.8|20903.8|20993.8|20903.8|20973.7|20883.7|34
1656084860000|2022-06-24 15:34:20|20995|20905|20987.5|20897.5|21001|20911|20986.9|20896.9|35
1656084870000|2022-06-24 15:34:30|20990.1|20900.1|20989.4|20899.4|20991|20901|20989.2|20899.2|28
1656084880000|2022-06-24 15:34:40|20989.2|20899.2|21000.6|20910.6|21005.2|20915.2|20987|20897|29
1656084890000|2022-06-24 15:34:50|21005.3|20915.3|20998.6|20908.6|21007.5|20917.5|20997.2|20907.2|34
1656084900000|2022-06-24 15:35:00|20999.8|20909.8|20992|20902|20999.8|20909.8|20985.9|20895.9|34
1656084910000|2022-06-24 15:35:10|20991.7|20901.7|20996.3|20906.3|20997.5|20907.5|20987.7|20897.7|35
1656084920000|2022-06-24 15:35:20|20995.7|20905.7|20990.2|20900.2|21000.4|20910.4|20988.5|20898.5|34
1656084930000|2022-06-24 15:35:30|20990.7|20900.7|20986.4|20896.4|20990.8|20900.8|20984.8|20894.8|36
1656084940000|2022-06-24 15:35:40|20986|20896|20979.4|20889.4|20986.6|20896.6|20975.4|20885.4|34
1656084950000|2022-06-24 15:35:50|20980.2|20890.2|20987.4|20897.4|20989.4|20899.4|20979.7|20889.7|36
1656084960000|2022-06-24 15:36:00|20988.6|20898.6|20988.5|20898.5|20988.7|20898.7|20986.5|20896.5|33
1656084970000|2022-06-24 15:36:10|20987.4|20897.4|20990.3|20900.3|20991.5|20901.5|20987.1|20897.1|30
1656084980000|2022-06-24 15:36:20|20989.7|20899.7|20989.7|20899.7|20990.4|20900.4|20989.4|20899.4|24
1656084990000|2022-06-24 15:36:30|20989.4|20899.4|20988.2|20898.2|20993.6|20903.6|20987.6|20897.6|29
1656085000000|2022-06-24 15:36:40|20988.3|20898.3|20954.7|20864.7|20988.3|20898.3|20954.6|20864.6|36
1656085010000|2022-06-24 15:36:50|20954.6|20864.6|20950.4|20860.4|20954.6|20864.6|20949.3|20859.3|27
1656085020000|2022-06-24 15:37:00|20950.2|20860.2|20946.3|20856.3|20950.2|20860.2|20944.2|20854.2|32
1656085030000|2022-06-24 15:37:10|20946.2|20856.2|20946.4|20856.4|20948.1|20858.1|20944.9|20854.9|25
1656085040000|2022-06-24 15:37:20|20946.5|20856.5|20946.7|20856.7|20947.1|20857.1|20942.5|20852.5|27
1656085050000|2022-06-24 15:37:30|20946.9|20856.9|20947.6|20857.6|20948|20858|20943.8|20853.8|23
1656085060000|2022-06-24 15:37:40|20947.3|20857.3|20954|20864|20954.8|20864.8|20946.6|20856.6|32
1656085070000|2022-06-24 15:37:50|20953.9|20863.9|20898.3|20808.3|20954.7|20864.7|20893.8|20803.8|34
1656085080000|2022-06-24 15:38:00|20898.2|20808.2|20908.5|20818.5|20908.5|20818.5|20897.1|20807.1|38
1656085090000|2022-06-24 15:38:10|20908|20818|20905.7|20815.7|20914.5|20824.5|20903.5|20813.5|37
1656085100000|2022-06-24 15:38:20|20905.6|20815.6|20879.1|20789.1|20905.7|20815.7|20863|20773|38
1656085110000|2022-06-24 15:38:30|20876.3|20786.3|20859|20769|20876.3|20786.3|20858.9|20768.9|38
1656085120000|2022-06-24 15:38:40|20860.4|20770.4|20860.4|20770.4|20871.4|20781.4|20859.5|20769.5|35
1656085130000|2022-06-24 15:38:50|20859.1|20769.1|20866.2|20776.2|20866.2|20776.2|20858.9|20768.9|35
1656085140000|2022-06-24 15:39:00|20866.3|20776.3|20880.5|20790.5|20880.5|20790.5|20865.2|20775.2|34
1656085150000|2022-06-24 15:39:10|20883|20793|20895.7|20805.7|20898.3|20808.3|20883|20793|34
1656085160000|2022-06-24 15:39:20|20892.6|20802.6|20897.1|20807.1|20897.1|20807.1|20889.8|20799.8|34
1656085170000|2022-06-24 15:39:30|20900.3|20810.3|20904.7|20814.7|20909.9|20819.9|20898.9|20808.9|36
1656085180000|2022-06-24 15:39:40|20902.9|20812.9|20907.2|20817.2|20915.4|20825.4|20902.9|20812.9|34
1656085190000|2022-06-24 15:39:50|20906.7|20816.7|20909.2|20819.2|20911.2|20821.2|20902.6|20812.6|32
1656085200000|2022-06-24 15:40:00|20909.1|20819.1|20903.5|20813.5|20911.7|20821.7|20892.1|20802.1|38
1656085210000|2022-06-24 15:40:10|20903.7|20813.7|20903.3|20813.3|20904.1|20814.1|20900|20810|32
1656085220000|2022-06-24 15:40:20|20903.4|20813.4|20905.7|20815.7|20905.8|20815.8|20901.1|20811.1|30
1656085230000|2022-06-24 15:40:30|20905.9|20815.9|20909.4|20819.4|20909.6|20819.6|20899.4|20809.4|36
1656085240000|2022-06-24 15:40:40|20909.3|20819.3|20912.3|20822.3|20912.3|20822.3|20907.7|20817.7|31
1656085250000|2022-06-24 15:40:50|20912.9|20822.9|20922.9|20832.9|20924.7|20834.7|20912.7|20822.7|39
1656085260000|2022-06-24 15:41:00|20923.2|20833.2|20922.3|20832.3|20923.4|20833.4|20911.8|20821.8|33
1656085270000|2022-06-24 15:41:10|20922.8|20832.8|20919.7|20829.7|20926|20836|20918.1|20828.1|32
1656085280000|2022-06-24 15:41:20|20921.7|20831.7|20911.6|20821.6|20921.7|20831.7|20911|20821|32
1656085290000|2022-06-24 15:41:30|20911.4|20821.4|20910.6|20820.6|20919.3|20829.3|20907.9|20817.9|30
1656085300000|2022-06-24 15:41:40|20911.5|20821.5|20915.3|20825.3|20918.5|20828.5|20908|20818|34
1656085310000|2022-06-24 15:41:50|20915.1|20825.1|20917.4|20827.4|20917.4|20827.4|20913.4|20823.4|28
1656085320000|2022-06-24 15:42:00|20917.9|20827.9|20914.6|20824.6|20918.1|20828.1|20909|20819|28
1656085330000|2022-06-24 15:42:10|20915.3|20825.3|20912.8|20822.8|20920.4|20830.4|20910.3|20820.3|32
1656085340000|2022-06-24 15:42:20|20914.2|20824.2|20910.7|20820.7|20915.3|20825.3|20909.5|20819.5|36
1656085350000|2022-06-24 15:42:30|20911.1|20821.1|20907.4|20817.4|20911.9|20821.9|20907.4|20817.4|34
1656085360000|2022-06-24 15:42:40|20908.2|20818.2|20906.4|20816.4|20912.9|20822.9|20905.8|20815.8|34
1656085370000|2022-06-24 15:42:50|20906.5|20816.5|20911.6|20821.6|20914.8|20824.8|20905.9|20815.9|26
1656085380000|2022-06-24 15:43:00|20912.7|20822.7|20914|20824|20919.9|20829.9|20912.7|20822.7|31
1656085390000|2022-06-24 15:43:10|20914.1|20824.1|20911.5|20821.5|20914.3|20824.3|20905.4|20815.4|30
1656085400000|2022-06-24 15:43:20|20910.8|20820.8|20908.1|20818.1|20913.2|20823.2|20908.1|20818.1|32
1656085410000|2022-06-24 15:43:30|20909|20819|20906.4|20816.4|20909|20819|20904.8|20814.8|27
1656085420000|2022-06-24 15:43:40|20906.3|20816.3|20914.3|20824.3|20917.5|20827.5|20906.3|20816.3|30
1656085430000|2022-06-24 15:43:50|20914.7|20824.7|20911|20821|20917.3|20827.3|20909.3|20819.3|31
1656085440000|2022-06-24 15:44:00|20910.6|20820.6|20910.4|20820.4|20910.9|20820.9|20909.4|20819.4|25
1656085450000|2022-06-24 15:44:10|20909.4|20819.4|20910.1|20820.1|20913.7|20823.7|20907.9|20817.9|26
1656085460000|2022-06-24 15:44:20|20910.5|20820.5|20906.1|20816.1|20910.5|20820.5|20906.1|20816.1|28
1656085470000|2022-06-24 15:44:30|20906.2|20816.2|20896.4|20806.4|20907.2|20817.2|20894.6|20804.6|31
1656085480000|2022-06-24 15:44:40|20897.7|20807.7|20894.4|20804.4|20904.4|20814.4|20893.3|20803.3|29
1656085490000|2022-06-24 15:44:50|20894.8|20804.8|20896.1|20806.1|20898.8|20808.8|20893.5|20803.5|25
1656085500000|2022-06-24 15:45:00|20896.5|20806.5|20880.1|20790.1|20898.5|20808.5|20880.1|20790.1|35
1656085510000|2022-06-24 15:45:10|20878.6|20788.6|20875.7|20785.7|20881.2|20791.2|20871.8|20781.8|35
1656085520000|2022-06-24 15:45:20|20875.2|20785.2|20873.8|20783.8|20876|20786|20871.4|20781.4|37
1656085530000|2022-06-24 15:45:30|20874.3|20784.3|20876.9|20786.9|20876.9|20786.9|20870.1|20780.1|35
1656085540000|2022-06-24 15:45:40|20876.5|20786.5|20865.5|20775.5|20876.5|20786.5|20861.9|20771.9|38
1656085550000|2022-06-24 15:45:50|20866.2|20776.2|20875.7|20785.7|20875.7|20785.7|20865|20775|33
1656085560000|2022-06-24 15:46:00|20877.9|20787.9|20875.8|20785.8|20885.1|20795.1|20874.7|20784.7|36
1656085570000|2022-06-24 15:46:10|20875.7|20785.7|20873.2|20783.2|20875.7|20785.7|20864.8|20774.8|37
1656085580000|2022-06-24 15:46:20|20872.7|20782.7|20883.9|20793.9|20884.4|20794.4|20871.6|20781.6|33
1656085590000|2022-06-24 15:46:30|20883.8|20793.8|20903.5|20813.5|20903.9|20813.9|20883.8|20793.8|38
1656085600000|2022-06-24 15:46:40|20903.4|20813.4|20913.1|20823.1|20915.1|20825.1|20903.4|20813.4|39
1656085610000|2022-06-24 15:46:50|20913.3|20823.3|20918.8|20828.8|20921.5|20831.5|20913.3|20823.3|35
1656085620000|2022-06-24 15:47:00|20919|20829|20924.6|20834.6|20928|20838|20918.4|20828.4|35
1656085630000|2022-06-24 15:47:10|20925.2|20835.2|20931.8|20841.8|20937.5|20847.5|20924.4|20834.4|39
1656085640000|2022-06-24 15:47:20|20931.3|20841.3|20925.4|20835.4|20932|20842|20921.7|20831.7|38
1656085650000|2022-06-24 15:47:30|20925.5|20835.5|20915.9|20825.9|20926.1|20836.1|20914.3|20824.3|33
1656085660000|2022-06-24 15:47:40|20916.4|20826.4|20916.3|20826.3|20921.7|20831.7|20916|20826|32
1656085670000|2022-06-24 15:47:50|20916.6|20826.6|20909.7|20819.7|20917.7|20827.7|20909.7|20819.7|36
1656085680000|2022-06-24 15:48:00|20909.2|20819.2|20914.9|20824.9|20914.9|20824.9|20906.7|20816.7|32
1656085690000|2022-06-24 15:48:10|20915.9|20825.9|20914.9|20824.9|20917.9|20827.9|20911.5|20821.5|31
1656085700000|2022-06-24 15:48:20|20914.6|20824.6|20916|20826|20916.8|20826.8|20910.7|20820.7|29
1656085710000|2022-06-24 15:48:30|20916.3|20826.3|20935.7|20845.7|20935.7|20845.7|20914.5|20824.5|33
1656085720000|2022-06-24 15:48:40|20935.1|20845.1|20926.1|20836.1|20937.4|20847.4|20925.8|20835.8|37
1656085730000|2022-06-24 15:48:50|20926.5|20836.5|20924.7|20834.7|20929.1|20839.1|20921.5|20831.5|36
1656085740000|2022-06-24 15:49:00|20924.9|20834.9|20929.5|20839.5|20930.9|20840.9|20924.8|20834.8|34
1656085750000|2022-06-24 15:49:10|20933.5|20843.5|20954.5|20864.5|20957.6|20867.6|20933.5|20843.5|33
1656085760000|2022-06-24 15:49:20|20954.4|20864.4|20957.5|20867.5|20957.9|20867.9|20948.1|20858.1|30
1656085770000|2022-06-24 15:49:30|20948.6|20858.6|20936.5|20846.5|20951.9|20861.9|20933.8|20843.8|34
1656085780000|2022-06-24 15:49:40|20936.1|20846.1|20934.8|20844.8|20938.2|20848.2|20932.8|20842.8|32
1656085790000|2022-06-24 15:49:50|20935|20845|20936.2|20846.2|20939.2|20849.2|20929.6|20839.6|37
1656085800000|2022-06-24 15:50:00|20937|20847|20929.9|20839.9|20937.1|20847.1|20929.1|20839.1|37
1656085810000|2022-06-24 15:50:10|20930.7|20840.7|20923.5|20833.5|20931.4|20841.4|20919.7|20829.7|31
1656085820000|2022-06-24 15:50:20|20924.2|20834.2|20929.5|20839.5|20930.5|20840.5|20915.4|20825.4|35
1656085830000|2022-06-24 15:50:30|20929.7|20839.7|20930.5|20840.5|20934.1|20844.1|20923.2|20833.2|35
1656085840000|2022-06-24 15:50:40|20930.8|20840.8|20926.1|20836.1|20933.1|20843.1|20924.6|20834.6|32
1656085850000|2022-06-24 15:50:50|20925.8|20835.8|20924.2|20834.2|20927.1|20837.1|20920|20830|33
1656085860000|2022-06-24 15:51:00|20923.6|20833.6|20922|20832|20931.7|20841.7|20921.8|20831.8|31
1656085870000|2022-06-24 15:51:10|20921.8|20831.8|20922.1|20832.1|20923|20833|20921.7|20831.7|24
1656085880000|2022-06-24 15:51:20|20922|20832|20924.4|20834.4|20926.6|20836.6|20921.3|20831.3|29
1656085890000|2022-06-24 15:51:30|20924.8|20834.8|20921.3|20831.3|20924.8|20834.8|20914.4|20824.4|31
1656085900000|2022-06-24 15:51:40|20921.9|20831.9|20916.4|20826.4|20921.9|20831.9|20913|20823|29
1656085910000|2022-06-24 15:51:50|20915.9|20825.9|20913|20823|20916.6|20826.6|20913|20823|16
1656085920000|2022-06-24 15:52:00|20916|20826|20931.9|20841.9|20933.8|20843.8|20912.9|20822.9|33
1656085930000|2022-06-24 15:52:10|20928.7|20838.7|20909.3|20819.3|20928.7|20838.7|20907.3|20817.3|35
1656085940000|2022-06-24 15:52:20|20908.3|20818.3|20900|20810|20909.8|20819.8|20897.3|20807.3|33
1656085950000|2022-06-24 15:52:30|20900.1|20810.1|20908.4|20818.4|20909.4|20819.4|20900.1|20810.1|30
1656085960000|2022-06-24 15:52:40|20911.2|20821.2|20906.8|20816.8|20914.4|20824.4|20906.7|20816.7|31
1656085970000|2022-06-24 15:52:50|20908.1|20818.1|20928.3|20838.3|20932.9|20842.9|20907.8|20817.8|37
1656085980000|2022-06-24 15:53:00|20927.7|20837.7|20925.7|20835.7|20930|20840|20924.3|20834.3|31
1656085990000|2022-06-24 15:53:10|20925.3|20835.3|20915.1|20825.1|20925.3|20835.3|20912.5|20822.5|25
1656086000000|2022-06-24 15:53:20|20914.9|20824.9|20920.8|20830.8|20927.3|20837.3|20914.2|20824.2|29
1656086010000|2022-06-24 15:53:30|20920.2|20830.2|20928.3|20838.3|20930.3|20840.3|20920.2|20830.2|25
1656086020000|2022-06-24 15:53:40|20926.2|20836.2|20926.5|20836.5|20937.2|20847.2|20926|20836|26
1656086030000|2022-06-24 15:53:50|20926.7|20836.7|20926.8|20836.8|20927.5|20837.5|20926.7|20836.7|17
1656086040000|2022-06-24 15:54:00|20926.9|20836.9|20926|20836|20933.8|20843.8|20925.4|20835.4|33
1656086050000|2022-06-24 15:54:10|20927.2|20837.2|20924.1|20834.1|20927.4|20837.4|20922.6|20832.6|32
1656086060000|2022-06-24 15:54:20|20923.1|20833.1|20919.1|20829.1|20923.1|20833.1|20916.9|20826.9|26
1656086070000|2022-06-24 15:54:30|20918.7|20828.7|20923|20833|20923|20833|20918.7|20828.7|21
1656086080000|2022-06-24 15:54:40|20926.3|20836.3|20925.8|20835.8|20932.6|20842.6|20924.1|20834.1|30
1656086090000|2022-06-24 15:54:50|20925.9|20835.9|20932.5|20842.5|20933.3|20843.3|20925.7|20835.7|37
1656086100000|2022-06-24 15:55:00|20933.3|20843.3|20927.4|20837.4|20937.8|20847.8|20923.3|20833.3|31
1656086110000|2022-06-24 15:55:10|20927|20837|20914.9|20824.9|20928.4|20838.4|20914.9|20824.9|37
1656086120000|2022-06-24 15:55:20|20915.5|20825.5|20903.5|20813.5|20915.5|20825.5|20901.3|20811.3|37
1656086130000|2022-06-24 15:55:30|20904.2|20814.2|20901.8|20811.8|20904.7|20814.7|20901.1|20811.1|34
1656086140000|2022-06-24 15:55:40|20901.6|20811.6|20894.3|20804.3|20904.3|20814.3|20890.4|20800.4|29
1656086150000|2022-06-24 15:55:50|20892.9|20802.9|20890.3|20800.3|20896.4|20806.4|20887.4|20797.4|35
1656086160000|2022-06-24 15:56:00|20889.1|20799.1|20890|20800|20892.2|20802.2|20884.2|20794.2|34
1656086170000|2022-06-24 15:56:10|20891.6|20801.6|20880.2|20790.2|20895.2|20805.2|20878.2|20788.2|33
1656086180000|2022-06-24 15:56:20|20880.1|20790.1|20881.1|20791.1|20889.5|20799.5|20876.3|20786.3|39
1656086190000|2022-06-24 15:56:30|20879.6|20789.6|20893.7|20803.7|20896.7|20806.7|20876.8|20786.8|39
1656086200000|2022-06-24 15:56:40|20894.4|20804.4|20894|20804|20894.6|20804.6|20893.1|20803.1|35
1656086210000|2022-06-24 15:56:50|20893.7|20803.7|20892.7|20802.7|20894|20804|20890.9|20800.9|31
1656086220000|2022-06-24 15:57:00|20892.1|20802.1|20893.8|20803.8|20895.9|20805.9|20891.6|20801.6|30
1656086230000|2022-06-24 15:57:10|20894|20804|20895.3|20805.3|20902.1|20812.1|20891.1|20801.1|28
1656086240000|2022-06-24 15:57:20|20901.8|20811.8|20896|20806|20901.9|20811.9|20894|20804|32
1656086250000|2022-06-24 15:57:30|20897.4|20807.4|20903.3|20813.3|20907.2|20817.2|20893.4|20803.4|31
1656086260000|2022-06-24 15:57:40|20903.2|20813.2|20899.3|20809.3|20906|20816|20896.1|20806.1|25
1656086270000|2022-06-24 15:57:50|20899.4|20809.4|20895.6|20805.6|20900.3|20810.3|20890.9|20800.9|31
1656086280000|2022-06-24 15:58:00|20893|20803|20897.6|20807.6|20908.7|20818.7|20893|20803|29
1656086290000|2022-06-24 15:58:10|20897.7|20807.7|20900.7|20810.7|20900.7|20810.7|20895.8|20805.8|30
1656086300000|2022-06-24 15:58:20|20898.8|20808.8|20897.4|20807.4|20898.8|20808.8|20895.9|20805.9|26
1656086310000|2022-06-24 15:58:30|20897.2|20807.2|20892.6|20802.6|20897.3|20807.3|20891.5|20801.5|34
1656086320000|2022-06-24 15:58:40|20892.5|20802.5|20908.4|20818.4|20909.6|20819.6|20892.4|20802.4|35
1656086330000|2022-06-24 15:58:50|20909.6|20819.6|20919.4|20829.4|20919.4|20829.4|20909.5|20819.5|32
1656086340000|2022-06-24 15:59:00|20920.4|20830.4|20920.6|20830.6|20926.1|20836.1|20917.6|20827.6|31
1656086350000|2022-06-24 15:59:10|20920.2|20830.2|20921.1|20831.1|20922.8|20832.8|20917.8|20827.8|32
1656086360000|2022-06-24 15:59:20|20921|20831|20920.6|20830.6|20922.8|20832.8|20917.1|20827.1|34
1656086370000|2022-06-24 15:59:30|20920.5|20830.5|20916.3|20826.3|20923.2|20833.2|20914.8|20824.8|23
1656086380000|2022-06-24 15:59:40|20916.2|20826.2|20915.1|20825.1|20916.2|20826.2|20912.6|20822.6|35
1656086390000|2022-06-24 15:59:50|20914.7|20824.7|20912.6|20822.6|20915.4|20825.4|20912.4|20822.4|22
1656086400000|2022-06-24 16:00:00|20913|20823|20913.3|20823.3|20918.6|20828.6|20913|20823|25
1656086410000|2022-06-24 16:00:10|20914|20824|20912|20822|20921.5|20831.5|20912|20822|35
1656086420000|2022-06-24 16:00:20|20912.1|20822.1|20912|20822|20915.9|20825.9|20909.3|20819.3|33
1656086430000|2022-06-24 16:00:30|20913.4|20823.4|20893.3|20803.3|20913.4|20823.4|20891.8|20801.8|33
1656086440000|2022-06-24 16:00:40|20893.5|20803.5|20892|20802|20893.7|20803.7|20891.5|20801.5|30
1656086450000|2022-06-24 16:00:50|20892.5|20802.5|20894.9|20804.9|20895|20805|20891.9|20801.9|29
1656086460000|2022-06-24 16:01:00|20894.2|20804.2|20894.9|20804.9|20894.9|20804.9|20892|20802|22
1656086470000|2022-06-24 16:01:10|20895.4|20805.4|20911.8|20821.8|20917.5|20827.5|20894.2|20804.2|33
1656086480000|2022-06-24 16:01:20|20912.1|20822.1|20905.2|20815.2|20914.1|20824.1|20904.6|20814.6|29
1656086490000|2022-06-24 16:01:30|20903|20813|20901|20811|20904.9|20814.9|20895.3|20805.3|31
1656086500000|2022-06-24 16:01:40|20901.1|20811.1|20899.2|20809.2|20901.1|20811.1|20897.8|20807.8|29
1656086510000|2022-06-24 16:01:50|20899.4|20809.4|20890.2|20800.2|20904.3|20814.3|20890.2|20800.2|36
1656086520000|2022-06-24 16:02:00|20888.6|20798.6|20902.1|20812.1|20902.9|20812.9|20885.7|20795.7|36
1656086530000|2022-06-24 16:02:10|20902.3|20812.3|20903.1|20813.1|20908.5|20818.5|20902.3|20812.3|29
1656086540000|2022-06-24 16:02:20|20903.8|20813.8|20896.1|20806.1|20903.9|20813.9|20896.1|20806.1|26
1656086550000|2022-06-24 16:02:30|20896.6|20806.6|20898|20808|20898.8|20808.8|20895.5|20805.5|24
1656086560000|2022-06-24 16:02:40|20897.7|20807.7|20907.2|20817.2|20907.2|20817.2|20892.5|20802.5|32
1656086570000|2022-06-24 16:02:50|20907.7|20817.7|20909.1|20819.1|20915|20825|20906.5|20816.5|35
1656086580000|2022-06-24 16:03:00|20908.5|20818.5|20907.7|20817.7|20915.6|20825.6|20907.7|20817.7|34
1656086590000|2022-06-24 16:03:10|20908.2|20818.2|20920.8|20830.8|20922.5|20832.5|20902.6|20812.6|35
1656086600000|2022-06-24 16:03:20|20920.7|20830.7|20927.2|20837.2|20928.4|20838.4|20920.7|20830.7|31
1656086610000|2022-06-24 16:03:30|20929|20839|20929.2|20839.2|20935.9|20845.9|20929|20839|32
1656086620000|2022-06-24 16:03:40|20928.9|20838.9|20926.1|20836.1|20930.3|20840.3|20921.1|20831.1|37
1656086630000|2022-06-24 16:03:50|20925.6|20835.6|20936|20846|20936.9|20846.9|20925.6|20835.6|35
1656086640000|2022-06-24 16:04:00|20935.8|20845.8|20945|20855|20947.1|20857.1|20935.8|20845.8|37
1656086650000|2022-06-24 16:04:10|20945.1|20855.1|20947.9|20857.9|20948.1|20858.1|20941.7|20851.7|36
1656086660000|2022-06-24 16:04:20|20948.2|20858.2|20953.9|20863.9|20953.9|20863.9|20947.8|20857.8|38
1656086670000|2022-06-24 16:04:30|20954.5|20864.5|20961.1|20871.1|20963.1|20873.1|20954.5|20864.5|34
1656086680000|2022-06-24 16:04:40|20961.9|20871.9|20960.4|20870.4|20962.6|20872.6|20956.7|20866.7|26
1656086690000|2022-06-24 16:04:50|20960.8|20870.8|20960.8|20870.8|20964.6|20874.6|20957.5|20867.5|33
1656086700000|2022-06-24 16:05:00|20958.5|20868.5|20938.9|20848.9|20960.2|20870.2|20937.2|20847.2|36
1656086710000|2022-06-24 16:05:10|20938.2|20848.2|20942.8|20852.8|20947.6|20857.6|20937.7|20847.7|35
1656086720000|2022-06-24 16:05:20|20942.2|20852.2|20935.3|20845.3|20942.4|20852.4|20935.3|20845.3|30
1656086730000|2022-06-24 16:05:30|20936.3|20846.3|20940.7|20850.7|20941.1|20851.1|20936.1|20846.1|32
1656086740000|2022-06-24 16:05:40|20940.2|20850.2|20940.5|20850.5|20941.5|20851.5|20937.9|20847.9|29
1656086750000|2022-06-24 16:05:50|20940.4|20850.4|20939.1|20849.1|20942.2|20852.2|20937.6|20847.6|31
1656086760000|2022-06-24 16:06:00|20938.8|20848.8|20940.6|20850.6|20944.3|20854.3|20938.4|20848.4|30
1656086770000|2022-06-24 16:06:10|20939.9|20849.9|20942.1|20852.1|20942.4|20852.4|20935.5|20845.5|29
1656086780000|2022-06-24 16:06:20|20942.4|20852.4|20946|20856|20948.6|20858.6|20942.4|20852.4|35
1656086790000|2022-06-24 16:06:30|20945.9|20855.9|20944.1|20854.1|20950.3|20860.3|20944.1|20854.1|29
1656086800000|2022-06-24 16:06:40|20944.4|20854.4|20942|20852|20945.1|20855.1|20941.9|20851.9|29
1656086810000|2022-06-24 16:06:50|20943.2|20853.2|20949|20859|20953.1|20863.1|20940.9|20850.9|32
1656086820000|2022-06-24 16:07:00|20949.1|20859.1|20946.7|20856.7|20957.5|20867.5|20944.6|20854.6|33
1656086830000|2022-06-24 16:07:10|20945.6|20855.6|20945.8|20855.8|20946.8|20856.8|20940.8|20850.8|28
1656086840000|2022-06-24 16:07:20|20944.6|20854.6|20945.2|20855.2|20960|20870|20944.1|20854.1|35
1656086850000|2022-06-24 16:07:30|20945.5|20855.5|20944.7|20854.7|20948.8|20858.8|20942.5|20852.5|35
1656086860000|2022-06-24 16:07:40|20944.2|20854.2|20939.7|20849.7|20944.3|20854.3|20939.1|20849.1|28
1656086870000|2022-06-24 16:07:50|20938.3|20848.3|20941|20851|20943.1|20853.1|20938.2|20848.2|27
1656086880000|2022-06-24 16:08:00|20938.8|20848.8|20937.7|20847.7|20942.3|20852.3|20937.3|20847.3|31
1656086890000|2022-06-24 16:08:10|20937.6|20847.6|20937.1|20847.1|20938.9|20848.9|20935.6|20845.6|31
1656086900000|2022-06-24 16:08:20|20937.5|20847.5|20938.2|20848.2|20939.2|20849.2|20934.5|20844.5|33
1656086910000|2022-06-24 16:08:30|20937.7|20847.7|20933|20843|20939.6|20849.6|20931|20841|21
1656086920000|2022-06-24 16:08:40|20930.9|20840.9|20934.1|20844.1|20935.1|20845.1|20930.9|20840.9|19
1656086930000|2022-06-24 16:08:50|20934.2|20844.2|20936.8|20846.8|20938.5|20848.5|20931.5|20841.5|28
1656086940000|2022-06-24 16:09:00|20936.6|20846.6|20934.3|20844.3|20936.6|20846.6|20932.6|20842.6|21
1656086950000|2022-06-24 16:09:10|20935.6|20845.6|20934.2|20844.2|20945|20855|20934.1|20844.1|35
1656086960000|2022-06-24 16:09:20|20932.1|20842.1|20936.1|20846.1|20936.1|20846.1|20932|20842|23
1656086970000|2022-06-24 16:09:30|20936.4|20846.4|20934.7|20844.7|20939.4|20849.4|20934.5|20844.5|21
1656086980000|2022-06-24 16:09:40|20935.8|20845.8|20938.8|20848.8|20939.4|20849.4|20933.5|20843.5|25
1656086990000|2022-06-24 16:09:50|20937.8|20847.8|20936.1|20846.1|20939.4|20849.4|20931.6|20841.6|30
1656087000000|2022-06-24 16:10:00|20936|20846|20929.2|20839.2|20938.6|20848.6|20929.1|20839.1|27
1656087010000|2022-06-24 16:10:10|20932.5|20842.5|20934.2|20844.2|20934.7|20844.7|20931.1|20841.1|17
1656087020000|2022-06-24 16:10:20|20930.7|20840.7|20935.1|20845.1|20939.6|20849.6|20930.7|20840.7|25
1656087030000|2022-06-24 16:10:30|20934.4|20844.4|20935.6|20845.6|20937.4|20847.4|20932.3|20842.3|23
1656087040000|2022-06-24 16:10:40|20931.8|20841.8|20932.9|20842.9|20935.2|20845.2|20930.6|20840.6|12
1656087050000|2022-06-24 16:10:50|20933.5|20843.5|20932.2|20842.2|20933.6|20843.6|20928.8|20838.8|22
1656087060000|2022-06-24 16:11:00|20931.2|20841.2|20931.5|20841.5|20934.1|20844.1|20929.8|20839.8|19
1656087070000|2022-06-24 16:11:10|20931.1|20841.1|20932.8|20842.8|20934.7|20844.7|20930.9|20840.9|10
1656087080000|2022-06-24 16:11:20|20932|20842|20931.2|20841.2|20932.6|20842.6|20930.6|20840.6|16
1656087090000|2022-06-24 16:11:30|20931|20841|20932.2|20842.2|20934.8|20844.8|20928.6|20838.6|20
1656087100000|2022-06-24 16:11:40|20929|20839|20930.9|20840.9|20932.4|20842.4|20928.9|20838.9|21
1656087110000|2022-06-24 16:11:50|20930.7|20840.7|20932.4|20842.4|20934.3|20844.3|20930.6|20840.6|29
1656087120000|2022-06-24 16:12:00|20930.8|20840.8|20930.9|20840.9|20932.5|20842.5|20927.6|20837.6|34
1656087130000|2022-06-24 16:12:10|20931.7|20841.7|20925.9|20835.9|20932.5|20842.5|20925.7|20835.7|32
1656087140000|2022-06-24 16:12:20|20926|20836|20914.9|20824.9|20926|20836|20907.5|20817.5|37
1656087150000|2022-06-24 16:12:30|20914.7|20824.7|20913.3|20823.3|20916.3|20826.3|20904.8|20814.8|28
1656087160000|2022-06-24 16:12:40|20906.7|20816.7|20901.5|20811.5|20912.3|20822.3|20901.5|20811.5|35
1656087170000|2022-06-24 16:12:50|20901.9|20811.9|20897.7|20807.7|20904.4|20814.4|20892.8|20802.8|35
1656087180000|2022-06-24 16:13:00|20897.8|20807.8|20897.4|20807.4|20901.7|20811.7|20895.1|20805.1|34
1656087190000|2022-06-24 16:13:10|20897.9|20807.9|20897.8|20807.8|20902.5|20812.5|20896.6|20806.6|27
1656087200000|2022-06-24 16:13:20|20897.9|20807.9|20899|20809|20899.6|20809.6|20893.7|20803.7|21
1656087210000|2022-06-24 16:13:30|20900.1|20810.1|20889.9|20799.9|20900.1|20810.1|20887.2|20797.2|30
1656087220000|2022-06-24 16:13:40|20889.6|20799.6|20896.9|20806.9|20896.9|20806.9|20885.5|20795.5|28
1656087230000|2022-06-24 16:13:50|20893.9|20803.9|20888.1|20798.1|20893.9|20803.9|20884.3|20794.3|35
1656087240000|2022-06-24 16:14:00|20888.2|20798.2|20892.1|20802.1|20892.1|20802.1|20888.2|20798.2|31
1656087250000|2022-06-24 16:14:10|20891.9|20801.9|20893.1|20803.1|20897.4|20807.4|20889.9|20799.9|35
1656087260000|2022-06-24 16:14:20|20892.1|20802.1|20892|20802|20892.7|20802.7|20888.9|20798.9|27
1656087270000|2022-06-24 16:14:30|20892.1|20802.1|20888.8|20798.8|20892.7|20802.7|20886.4|20796.4|28
1656087280000|2022-06-24 16:14:40|20887.8|20797.8|20887.9|20797.9|20888.8|20798.8|20886|20796|29
1656087290000|2022-06-24 16:14:50|20887.8|20797.8|20886.9|20796.9|20887.8|20797.8|20884.5|20794.5|30
1656087300000|2022-06-24 16:15:00|20887.7|20797.7|20889.2|20799.2|20889.5|20799.5|20884.8|20794.8|35
1656087310000|2022-06-24 16:15:10|20888.1|20798.1|20884.6|20794.6|20893.9|20803.9|20884.6|20794.6|31
1656087320000|2022-06-24 16:15:20|20884.3|20794.3|20888.1|20798.1|20888.5|20798.5|20884.3|20794.3|27
1656087330000|2022-06-24 16:15:30|20887.7|20797.7|20906.3|20816.3|20906.9|20816.9|20887.7|20797.7|34
1656087340000|2022-06-24 16:15:40|20905.6|20815.6|20900.9|20810.9|20907.6|20817.6|20896.3|20806.3|32
1656087350000|2022-06-24 16:15:50|20901.2|20811.2|20903.3|20813.3|20903.4|20813.4|20897.1|20807.1|30
1656087360000|2022-06-24 16:16:00|20902.4|20812.4|20902.7|20812.7|20909.6|20819.6|20897.2|20807.2|31
1656087370000|2022-06-24 16:16:10|20899.5|20809.5|20903.7|20813.7|20908.6|20818.6|20897.2|20807.2|25
1656087380000|2022-06-24 16:16:20|20903.6|20813.6|20887.9|20797.9|20903.6|20813.6|20887.3|20797.3|28
1656087390000|2022-06-24 16:16:30|20887.6|20797.6|20891.9|20801.9|20892.4|20802.4|20887.3|20797.3|29
1656087400000|2022-06-24 16:16:40|20891.2|20801.2|20890.1|20800.1|20907.2|20817.2|20890.1|20800.1|23
1656087410000|2022-06-24 16:16:50|20888.3|20798.3|20893.8|20803.8|20904.7|20814.7|20888.3|20798.3|28
1656087420000|2022-06-24 16:17:00|20893.5|20803.5|20891.1|20801.1|20893.8|20803.8|20889|20799|27
1656087430000|2022-06-24 16:17:10|20891.3|20801.3|20893.5|20803.5|20895.1|20805.1|20890.5|20800.5|30
1656087440000|2022-06-24 16:17:20|20893.6|20803.6|20894.1|20804.1|20896|20806|20889.7|20799.7|28
1656087450000|2022-06-24 16:17:30|20893.6|20803.6|20894.4|20804.4|20895.4|20805.4|20889.1|20799.1|24
1656087460000|2022-06-24 16:17:40|20894.2|20804.2|20888.9|20798.9|20894.7|20804.7|20886.1|20796.1|27
1656087470000|2022-06-24 16:17:50|20889.2|20799.2|20887.9|20797.9|20889.2|20799.2|20885.1|20795.1|23
1656087480000|2022-06-24 16:18:00|20888.6|20798.6|20884.4|20794.4|20889.8|20799.8|20881.5|20791.5|27
1656087490000|2022-06-24 16:18:10|20884|20794|20896.3|20806.3|20900.1|20810.1|20884|20794|33
1656087500000|2022-06-24 16:18:20|20896.9|20806.9|20901.1|20811.1|20905.1|20815.1|20896.9|20806.9|35
1656087510000|2022-06-24 16:18:30|20899.4|20809.4|20898.2|20808.2|20904.9|20814.9|20895.2|20805.2|26
1656087520000|2022-06-24 16:18:40|20898.1|20808.1|20897.1|20807.1|20904.9|20814.9|20895.4|20805.4|25
1656087530000|2022-06-24 16:18:50|20897.3|20807.3|20893.4|20803.4|20897.5|20807.5|20884.6|20794.6|25
1656087540000|2022-06-24 16:19:00|20895.5|20805.5|20888.1|20798.1|20895.9|20805.9|20884.6|20794.6|29
1656087550000|2022-06-24 16:19:10|20888.3|20798.3|20889.4|20799.4|20892.1|20802.1|20888.1|20798.1|22
1656087560000|2022-06-24 16:19:20|20889.3|20799.3|20896.1|20806.1|20896.1|20806.1|20889.3|20799.3|27
1656087570000|2022-06-24 16:19:30|20896.4|20806.4|20894.1|20804.1|20899.9|20809.9|20890.5|20800.5|33
1656087580000|2022-06-24 16:19:40|20894.2|20804.2|20902.6|20812.6|20903.1|20813.1|20891.5|20801.5|31
1656087590000|2022-06-24 16:19:50|20902.5|20812.5|20900.1|20810.1|20905.1|20815.1|20899.1|20809.1|33
1656087600000|2022-06-24 16:20:00|20897.7|20807.7|20901.4|20811.4|20901.9|20811.9|20897.7|20807.7|32
1656087610000|2022-06-24 16:20:10|20901.3|20811.3|20900.2|20810.2|20902.5|20812.5|20899.7|20809.7|26
1656087620000|2022-06-24 16:20:20|20900|20810|20902|20812|20904.2|20814.2|20900|20810|32
1656087630000|2022-06-24 16:20:30|20901.9|20811.9|20904.7|20814.7|20904.7|20814.7|20901.8|20811.8|25
1656087640000|2022-06-24 16:20:40|20905.6|20815.6|20920|20830|20921.8|20831.8|20904.9|20814.9|32
1656087650000|2022-06-24 16:20:50|20920.1|20830.1|20914.3|20824.3|20921.6|20831.6|20910.2|20820.2|34
1656087660000|2022-06-24 16:21:00|20913.9|20823.9|20907.5|20817.5|20916.1|20826.1|20905.2|20815.2|36
1656087670000|2022-06-24 16:21:10|20906.6|20816.6|20906.5|20816.5|20911.2|20821.2|20900|20810|29
1656087680000|2022-06-24 16:21:20|20902.9|20812.9|20903.8|20813.8|20905.2|20815.2|20900.7|20810.7|27
1656087690000|2022-06-24 16:21:30|20904|20814|20905|20815|20910.1|20820.1|20904|20814|33
1656087700000|2022-06-24 16:21:40|20904.9|20814.9|20904.1|20814.1|20907.8|20817.8|20901.9|20811.9|26
1656087710000|2022-06-24 16:21:50|20905.2|20815.2|20904.6|20814.6|20905.2|20815.2|20897.6|20807.6|33
1656087720000|2022-06-24 16:22:00|20904.5|20814.5|20899.1|20809.1|20908.1|20818.1|20898.3|20808.3|32
1656087730000|2022-06-24 16:22:10|20898.9|20808.9|20901|20811|20903.5|20813.5|20898.4|20808.4|32
1656087740000|2022-06-24 16:22:20|20901.9|20811.9|20900.1|20810.1|20901.9|20811.9|20897.7|20807.7|26
1656087750000|2022-06-24 16:22:30|20898.7|20808.7|20901.3|20811.3|20901.4|20811.4|20898.3|20808.3|25
1656087760000|2022-06-24 16:22:40|20901|20811|20901.3|20811.3|20901.5|20811.5|20898.5|20808.5|19
1656087770000|2022-06-24 16:22:50|20901.6|20811.6|20908.2|20818.2|20910.6|20820.6|20900.9|20810.9|34
1656087780000|2022-06-24 16:23:00|20909|20819|20917.7|20827.7|20917.7|20827.7|20904.2|20814.2|37
1656087790000|2022-06-24 16:23:10|20917.2|20827.2|20921.8|20831.8|20921.8|20831.8|20915.6|20825.6|37
1656087800000|2022-06-24 16:23:20|20923.5|20833.5|20926.6|20836.6|20927.9|20837.9|20923.5|20833.5|34
1656087810000|2022-06-24 16:23:30|20927.3|20837.3|20924.6|20834.6|20927.8|20837.8|20918.6|20828.6|29
1656087820000|2022-06-24 16:23:40|20924.8|20834.8|20924.2|20834.2|20925.8|20835.8|20919.5|20829.5|34
1656087830000|2022-06-24 16:23:50|20922.7|20832.7|20933.6|20843.6|20937|20847|20922.7|20832.7|34
1656087840000|2022-06-24 16:24:00|20934|20844|20929|20839|20934.5|20844.5|20928.2|20838.2|34
1656087850000|2022-06-24 16:24:10|20928.9|20838.9|20930.2|20840.2|20931.6|20841.6|20928.4|20838.4|27
1656087860000|2022-06-24 16:24:20|20928.4|20838.4|20928.9|20838.9|20930.3|20840.3|20926.9|20836.9|26
1656087870000|2022-06-24 16:24:30|20928.8|20838.8|20932.8|20842.8|20932.8|20842.8|20927.8|20837.8|24
1656087880000|2022-06-24 16:24:40|20931.5|20841.5|20938.9|20848.9|20938.9|20848.9|20931.2|20841.2|28
1656087890000|2022-06-24 16:24:50|20938.4|20848.4|20943.5|20853.5|20943.5|20853.5|20937.3|20847.3|28
1656087900000|2022-06-24 16:25:00|20942.9|20852.9|20945.7|20855.7|20953.3|20863.3|20942.6|20852.6|32
1656087910000|2022-06-24 16:25:10|20945.8|20855.8|20944.7|20854.7|20945.8|20855.8|20938.8|20848.8|31
1656087920000|2022-06-24 16:25:20|20946.1|20856.1|20941|20851|20947.1|20857.1|20939.1|20849.1|25
1656087930000|2022-06-24 16:25:30|20942|20852|20935.8|20845.8|20942|20852|20934.9|20844.9|26
1656087940000|2022-06-24 16:25:40|20935.5|20845.5|20928.8|20838.8|20940.3|20850.3|20928.6|20838.6|34
1656087950000|2022-06-24 16:25:50|20927.9|20837.9|20932|20842|20933.8|20843.8|20927.8|20837.8|25
1656087960000|2022-06-24 16:26:00|20931.9|20841.9|20932.2|20842.2|20933.7|20843.7|20931.5|20841.5|30
1656087970000|2022-06-24 16:26:10|20931.9|20841.9|20939.3|20849.3|20941.5|20851.5|20931.2|20841.2|31
1656087980000|2022-06-24 16:26:20|20938.9|20848.9|20932.4|20842.4|20939.1|20849.1|20931.3|20841.3|32
1656087990000|2022-06-24 16:26:30|20932.3|20842.3|20928.2|20838.2|20932.8|20842.8|20926.5|20836.5|31
1656088000000|2022-06-24 16:26:40|20928.3|20838.3|20924|20834|20928.3|20838.3|20923.5|20833.5|27
1656088010000|2022-06-24 16:26:50|20924.1|20834.1|20923.9|20833.9|20926.3|20836.3|20922.2|20832.2|29
1656088020000|2022-06-24 16:27:00|20922.8|20832.8|20916.9|20826.9|20923.9|20833.9|20916.5|20826.5|23
1656088030000|2022-06-24 16:27:10|20914.8|20824.8|20915|20825|20917.8|20827.8|20906.4|20816.4|28
1656088040000|2022-06-24 16:27:20|20915.2|20825.2|20912.5|20822.5|20916.1|20826.1|20905.8|20815.8|28
1656088050000|2022-06-24 16:27:30|20913.5|20823.5|20911.3|20821.3|20914.6|20824.6|20910.9|20820.9|35
1656088060000|2022-06-24 16:27:40|20911.2|20821.2|20912.8|20822.8|20912.8|20822.8|20906.4|20816.4|33
1656088070000|2022-06-24 16:27:50|20912.3|20822.3|20911.2|20821.2|20914.2|20824.2|20906.1|20816.1|30
1656088080000|2022-06-24 16:28:00|20911.4|20821.4|20918.3|20828.3|20922.1|20832.1|20908.1|20818.1|34
1656088090000|2022-06-24 16:28:10|20918.7|20828.7|20915.2|20825.2|20920.1|20830.1|20914.4|20824.4|31
1656088100000|2022-06-24 16:28:20|20914.2|20824.2|20913.7|20823.7|20916|20826|20908|20818|22
1656088110000|2022-06-24 16:28:30|20914.1|20824.1|20909.1|20819.1|20914.1|20824.1|20908.9|20818.9|23
1656088120000|2022-06-24 16:28:40|20909|20819|20908.7|20818.7|20913.4|20823.4|20908.2|20818.2|25
1656088130000|2022-06-24 16:28:50|20908.3|20818.3|20915|20825|20923|20833|20908|20818|29
1656088140000|2022-06-24 16:29:00|20915.9|20825.9|20909.4|20819.4|20917|20827|20909.4|20819.4|34
1656088150000|2022-06-24 16:29:10|20909.6|20819.6|20921.7|20831.7|20921.8|20831.8|20909.3|20819.3|30
1656088160000|2022-06-24 16:29:20|20921.1|20831.1|20919.2|20829.2|20926.3|20836.3|20918.6|20828.6|30
1656088170000|2022-06-24 16:29:30|20919.3|20829.3|20917.2|20827.2|20921.4|20831.4|20912.3|20822.3|32
1656088180000|2022-06-24 16:29:40|20917|20827|20914.2|20824.2|20920.2|20830.2|20909.3|20819.3|29
1656088190000|2022-06-24 16:29:50|20911.7|20821.7|20909.3|20819.3|20913.6|20823.6|20908.9|20818.9|25
1656088200000|2022-06-24 16:30:00|20909.2|20819.2|20916.2|20826.2|20916.6|20826.6|20909.2|20819.2|33
1656088210000|2022-06-24 16:30:10|20916.4|20826.4|20918.2|20828.2|20918.5|20828.5|20915.5|20825.5|32
1656088220000|2022-06-24 16:30:20|20918.4|20828.4|20923.3|20833.3|20923.3|20833.3|20916.5|20826.5|31
1656088230000|2022-06-24 16:30:30|20923.8|20833.8|20914.4|20824.4|20923.8|20833.8|20912|20822|30
1656088240000|2022-06-24 16:30:40|20914.3|20824.3|20922.3|20832.3|20923.3|20833.3|20913|20823|29
1656088250000|2022-06-24 16:30:50|20922.1|20832.1|20931.2|20841.2|20931.7|20841.7|20919.6|20829.6|30
1656088260000|2022-06-24 16:31:00|20933.1|20843.1|20928.5|20838.5|20936.3|20846.3|20927.4|20837.4|37
1656088270000|2022-06-24 16:31:10|20928.4|20838.4|20922.8|20832.8|20929.6|20839.6|20919.2|20829.2|36
1656088280000|2022-06-24 16:31:20|20921.3|20831.3|20924.1|20834.1|20924.4|20834.4|20921.3|20831.3|27
1656088290000|2022-06-24 16:31:30|20924.3|20834.3|20918.1|20828.1|20924.9|20834.9|20916.2|20826.2|26
1656088300000|2022-06-24 16:31:40|20918|20828|20920.8|20830.8|20920.9|20830.9|20913|20823|30
1656088310000|2022-06-24 16:31:50|20920.4|20830.4|20920.8|20830.8|20922.2|20832.2|20911.1|20821.1|32
1656088320000|2022-06-24 16:32:00|20920.6|20830.6|20916.1|20826.1|20920.9|20830.9|20913.4|20823.4|35
1656088330000|2022-06-24 16:32:10|20916|20826|20915.5|20825.5|20916.2|20826.2|20912.5|20822.5|28
1656088340000|2022-06-24 16:32:20|20916.1|20826.1|20912.7|20822.7|20916.1|20826.1|20911.1|20821.1|33
1656088350000|2022-06-24 16:32:30|20913.5|20823.5|20918.1|20828.1|20919.7|20829.7|20913.3|20823.3|34
1656088360000|2022-06-24 16:32:40|20917.9|20827.9|20918.2|20828.2|20918.8|20828.8|20915.4|20825.4|28
1656088370000|2022-06-24 16:32:50|20918.3|20828.3|20914.7|20824.7|20923.2|20833.2|20914.7|20824.7|32
1656088380000|2022-06-24 16:33:00|20914.4|20824.4|20913.2|20823.2|20915.5|20825.5|20911.8|20821.8|30
1656088390000|2022-06-24 16:33:10|20914.2|20824.2|20895.7|20805.7|20914.2|20824.2|20895.7|20805.7|30
1656088400000|2022-06-24 16:33:20|20895.8|20805.8|20890.3|20800.3|20897.4|20807.4|20889.3|20799.3|29
1656088410000|2022-06-24 16:33:30|20890.5|20800.5|20890.3|20800.3|20890.7|20800.7|20888.9|20798.9|28
1656088420000|2022-06-24 16:33:40|20890.2|20800.2|20880.2|20790.2|20890.4|20800.4|20879|20789|32
1656088430000|2022-06-24 16:33:50|20881.1|20791.1|20883.1|20793.1|20883.1|20793.1|20877.8|20787.8|35
1656088440000|2022-06-24 16:34:00|20882.9|20792.9|20885.6|20795.6|20886.4|20796.4|20882.1|20792.1|35
1656088450000|2022-06-24 16:34:10|20885.2|20795.2|20883|20793|20885.2|20795.2|20882.7|20792.7|31
1656088460000|2022-06-24 16:34:20|20882.6|20792.6|20893.4|20803.4|20897.5|20807.5|20881.4|20791.4|32
1656088470000|2022-06-24 16:34:30|20893.7|20803.7|20895.1|20805.1|20895.5|20805.5|20890|20800|38
1656088480000|2022-06-24 16:34:40|20894.9|20804.9|20893.2|20803.2|20896.7|20806.7|20891.2|20801.2|31
1656088490000|2022-06-24 16:34:50|20893.7|20803.7|20900.3|20810.3|20902.8|20812.8|20893.7|20803.7|37
1656088500000|2022-06-24 16:35:00|20899.3|20809.3|20892.4|20802.4|20899.3|20809.3|20890.7|20800.7|30
1656088510000|2022-06-24 16:35:10|20891.7|20801.7|20904.8|20814.8|20904.8|20814.8|20888.8|20798.8|34
1656088520000|2022-06-24 16:35:20|20905.3|20815.3|20905.3|20815.3|20907.7|20817.7|20902.5|20812.5|34
1656088530000|2022-06-24 16:35:30|20905.2|20815.2|20889.2|20799.2|20907.3|20817.3|20889.2|20799.2|31
1656088540000|2022-06-24 16:35:40|20887.7|20797.7|20868.6|20778.6|20888.1|20798.1|20867.2|20777.2|38
1656088550000|2022-06-24 16:35:50|20868.3|20778.3|20870|20780|20875.9|20785.9|20868.3|20778.3|36
1656088560000|2022-06-24 16:36:00|20869.8|20779.8|20872.8|20782.8|20875.9|20785.9|20864.9|20774.9|39
1656088570000|2022-06-24 16:36:10|20872.1|20782.1|20870.8|20780.8|20879.9|20789.9|20870.8|20780.8|37
1656088580000|2022-06-24 16:36:20|20871.2|20781.2|20870.8|20780.8|20872.4|20782.4|20868.8|20778.8|36
1656088590000|2022-06-24 16:36:30|20869.9|20779.9|20864.4|20774.4|20869.9|20779.9|20860.8|20770.8|38
1656088600000|2022-06-24 16:36:40|20866.1|20776.1|20866.9|20776.9|20867.6|20777.6|20863.9|20773.9|38
1656088610000|2022-06-24 16:36:50|20867|20777|20865.2|20775.2|20869|20779|20865.1|20775.1|32
1656088620000|2022-06-24 16:37:00|20863.9|20773.9|20865.6|20775.6|20867.6|20777.6|20863.9|20773.9|33
1656088630000|2022-06-24 16:37:10|20867|20777|20845.6|20755.6|20867|20777|20845.6|20755.6|33
1656088640000|2022-06-24 16:37:20|20836.5|20746.5|20842.7|20752.7|20843.8|20753.8|20833.3|20743.3|36
1656088650000|2022-06-24 16:37:30|20843|20753|20851.3|20761.3|20851.3|20761.3|20836.6|20746.6|35
1656088660000|2022-06-24 16:37:40|20852|20762|20862.8|20772.8|20871.7|20781.7|20852|20762|37
1656088670000|2022-06-24 16:37:50|20863.7|20773.7|20866.7|20776.7|20868.5|20778.5|20858.9|20768.9|37
1656088680000|2022-06-24 16:38:00|20867.7|20777.7|20865.8|20775.8|20871.6|20781.6|20863.4|20773.4|33
1656088690000|2022-06-24 16:38:10|20865.9|20775.9|20877.7|20787.7|20879.9|20789.9|20865.9|20775.9|31
1656088700000|2022-06-24 16:38:20|20877|20787|20888.2|20798.2|20888.2|20798.2|20876.6|20786.6|30
1656088710000|2022-06-24 16:38:30|20888.6|20798.6|20894.7|20804.7|20896.2|20806.2|20888.6|20798.6|33
1656088720000|2022-06-24 16:38:40|20894.9|20804.9|20912.6|20822.6|20912.6|20822.6|20894.9|20804.9|39
1656088730000|2022-06-24 16:38:50|20911.6|20821.6|20905.2|20815.2|20920.9|20830.9|20900.5|20810.5|33
1656088740000|2022-06-24 16:39:00|20902.4|20812.4|20905.6|20815.6|20905.6|20815.6|20896.5|20806.5|38
1656088750000|2022-06-24 16:39:10|20905.5|20815.5|20901.4|20811.4|20911.5|20821.5|20899.4|20809.4|30
1656088760000|2022-06-24 16:39:20|20902.8|20812.8|20908.8|20818.8|20910.4|20820.4|20901.5|20811.5|36
1656088770000|2022-06-24 16:39:30|20910.6|20820.6|20899|20809|20912.5|20822.5|20896.1|20806.1|26
1656088780000|2022-06-24 16:39:40|20899.3|20809.3|20900.9|20810.9|20902.2|20812.2|20897.6|20807.6|33
1656088790000|2022-06-24 16:39:50|20900.2|20810.2|20901.5|20811.5|20902.2|20812.2|20899.9|20809.9|24
1656088800000|2022-06-24 16:40:00|20901.6|20811.6|20896.5|20806.5|20901.6|20811.6|20895.8|20805.8|33
1656088810000|2022-06-24 16:40:10|20896.6|20806.6|20899.5|20809.5|20900.4|20810.4|20894.9|20804.9|31
1656088820000|2022-06-24 16:40:20|20899.4|20809.4|20905.4|20815.4|20905.5|20815.5|20897.7|20807.7|31
1656088830000|2022-06-24 16:40:30|20905.7|20815.7|20937.5|20847.5|20937.5|20847.5|20905.7|20815.7|35
1656088840000|2022-06-24 16:40:40|20933.9|20843.9|20938.1|20848.1|20944.4|20854.4|20933.9|20843.9|39
1656088850000|2022-06-24 16:40:50|20940.1|20850.1|20943.5|20853.5|20949.3|20859.3|20939.8|20849.8|34
1656088860000|2022-06-24 16:41:00|20943.6|20853.6|20944.1|20854.1|20947.7|20857.7|20942.6|20852.6|32
1656088870000|2022-06-24 16:41:10|20947.2|20857.2|20954|20864|20957|20867|20947|20857|37
1656088880000|2022-06-24 16:41:20|20953.7|20863.7|20952.9|20862.9|20953.7|20863.7|20948.4|20858.4|36
1656088890000|2022-06-24 16:41:30|20953.2|20863.2|20943|20853|20953.2|20863.2|20943|20853|37
1656088900000|2022-06-24 16:41:40|20941.2|20851.2|20942.3|20852.3|20943.6|20853.6|20940|20850|33
1656088910000|2022-06-24 16:41:50|20942.4|20852.4|20945|20855|20946|20856|20942.4|20852.4|34
1656088920000|2022-06-24 16:42:00|20945.3|20855.3|20952.8|20862.8|20952.8|20862.8|20945.2|20855.2|33
1656088930000|2022-06-24 16:42:10|20953|20863|20966|20876|20966|20876|20953|20863|36
1656088940000|2022-06-24 16:42:20|20965.5|20875.5|20965.9|20875.9|20966.3|20876.3|20962.9|20872.9|33
1656088950000|2022-06-24 16:42:30|20966.1|20876.1|20959.4|20869.4|20966.1|20876.1|20956.9|20866.9|26
1656088960000|2022-06-24 16:42:40|20959.3|20869.3|20954.4|20864.4|20959.6|20869.6|20953.7|20863.7|24
1656088970000|2022-06-24 16:42:50|20954.2|20864.2|20959.6|20869.6|20962.8|20872.8|20953.6|20863.6|28
1656088980000|2022-06-24 16:43:00|20959.5|20869.5|20968.2|20878.2|20968.5|20878.5|20957.4|20867.4|33
1656088990000|2022-06-24 16:43:10|20968.3|20878.3|20981.6|20891.6|20987.3|20897.3|20968.3|20878.3|34
1656089000000|2022-06-24 16:43:20|20980.9|20890.9|20986|20896|20990.1|20900.1|20980.9|20890.9|35
1656089010000|2022-06-24 16:43:30|20985.5|20895.5|20983.5|20893.5|20988.4|20898.4|20978.8|20888.8|38
1656089020000|2022-06-24 16:43:40|20983.6|20893.6|20983.3|20893.3|20987.7|20897.7|20982.6|20892.6|35
1656089030000|2022-06-24 16:43:50|20984|20894|20984.4|20894.4|20988.9|20898.9|20983.9|20893.9|35
1656089040000|2022-06-24 16:44:00|20983.8|20893.8|20987.8|20897.8|20988.6|20898.6|20983.7|20893.7|36
1656089050000|2022-06-24 16:44:10|20987.9|20897.9|20983.3|20893.3|20989.5|20899.5|20981.3|20891.3|30
1656089060000|2022-06-24 16:44:20|20983|20893|20988.2|20898.2|20994.2|20904.2|20983|20893|37
1656089070000|2022-06-24 16:44:30|20987.7|20897.7|20988.6|20898.6|20992.2|20902.2|20986.8|20896.8|34
1656089080000|2022-06-24 16:44:40|20987.9|20897.9|20987.4|20897.4|20988.4|20898.4|20984.2|20894.2|31
1656089090000|2022-06-24 16:44:50|20987.5|20897.5|20982.1|20892.1|20987.5|20897.5|20981.6|20891.6|26
1656089100000|2022-06-24 16:45:00|20983.6|20893.6|20983.6|20893.6|20983.6|20893.6|20976.7|20886.7|33
1656089110000|2022-06-24 16:45:10|20983|20893|20991.2|20901.2|20993.7|20903.7|20982.8|20892.8|33
1656089120000|2022-06-24 16:45:20|20991.6|20901.6|20988.4|20898.4|20991.6|20901.6|20985.4|20895.4|27
1656089130000|2022-06-24 16:45:30|20988.3|20898.3|20990.4|20900.4|20993.3|20903.3|20987.5|20897.5|28
1656089140000|2022-06-24 16:45:40|20989.9|20899.9|20986.3|20896.3|20990.3|20900.3|20985.7|20895.7|36
1656089150000|2022-06-24 16:45:50|20987|20897|20986.7|20896.7|20990.4|20900.4|20985.5|20895.5|31
1656089160000|2022-06-24 16:46:00|20986.8|20896.8|20995.6|20905.6|20997.1|20907.1|20985.4|20895.4|38
1656089170000|2022-06-24 16:46:10|20995.8|20905.8|20995.3|20905.3|20995.8|20905.8|20993.3|20903.3|23
1656089180000|2022-06-24 16:46:20|20995.1|20905.1|20995.7|20905.7|20997.8|20907.8|20992.1|20902.1|21
1656089190000|2022-06-24 16:46:30|20995.6|20905.6|20997.5|20907.5|20997.8|20907.8|20995.5|20905.5|26
1656089200000|2022-06-24 16:46:40|20998.3|20908.3|21006.8|20916.8|21006.8|20916.8|20997.1|20907.1|29
1656089210000|2022-06-24 16:46:50|21007|20917|21006.7|20916.7|21007.7|20917.7|21004.7|20914.7|35
1656089220000|2022-06-24 16:47:00|21005.9|20915.9|20998.4|20908.4|21009.5|20919.5|20998.4|20908.4|36
1656089230000|2022-06-24 16:47:10|20993.2|20903.2|20990.9|20900.9|20993.2|20903.2|20985.8|20895.8|33
1656089240000|2022-06-24 16:47:20|20991.3|20901.3|20995.9|20905.9|20997.1|20907.1|20991.3|20901.3|34
1656089250000|2022-06-24 16:47:30|20995.5|20905.5|21002.4|20912.4|21006.1|20916.1|20995.5|20905.5|32
1656089260000|2022-06-24 16:47:40|21001.9|20911.9|20999.6|20909.6|21004.7|20914.7|20998|20908|32
1656089270000|2022-06-24 16:47:50|20999.7|20909.7|20998.8|20908.8|21002.6|20912.6|20997.3|20907.3|32
1656089280000|2022-06-24 16:48:00|20999.7|20909.7|20995.1|20905.1|20999.7|20909.7|20992.6|20902.6|28
1656089290000|2022-06-24 16:48:10|20995.3|20905.3|20995.1|20905.1|20996.2|20906.2|20994.6|20904.6|31
1656089300000|2022-06-24 16:48:20|20995.2|20905.2|21001.3|20911.3|21001.4|20911.4|20994.3|20904.3|22
1656089310000|2022-06-24 16:48:30|21000.7|20910.7|21007.1|20917.1|21007.7|20917.7|21000.4|20910.4|35
1656089320000|2022-06-24 16:48:40|21007|20917|21001.6|20911.6|21007.8|20917.8|21000.9|20910.9|28
1656089330000|2022-06-24 16:48:50|21000.8|20910.8|21003|20913|21003.1|20913.1|20994.9|20904.9|23
1656089340000|2022-06-24 16:49:00|21002.2|20912.2|21000.8|20910.8|21003.1|20913.1|20999.7|20909.7|30
1656089350000|2022-06-24 16:49:10|21001.1|20911.1|21000.1|20910.1|21001.6|20911.6|20999.7|20909.7|26
1656089360000|2022-06-24 16:49:20|21000.7|20910.7|21002.9|20912.9|21004.4|20914.4|20999.5|20909.5|31
1656089370000|2022-06-24 16:49:30|21002.5|20912.5|21004.4|20914.4|21005.4|20915.4|21001.8|20911.8|30
1656089380000|2022-06-24 16:49:40|21003.4|20913.4|21003.9|20913.9|21004.9|20914.9|21001.9|20911.9|31
1656089390000|2022-06-24 16:49:50|21004|20914|21016.5|20926.5|21016.5|20926.5|21003.8|20913.8|36
1656089400000|2022-06-24 16:50:00|21016.8|20926.8|21062.4|20972.4|21075|20985|21016.8|20926.8|40
1656089410000|2022-06-24 16:50:10|21063.4|20973.4|21076.3|20986.3|21084.6|20994.6|21063.4|20973.4|37
1656089420000|2022-06-24 16:50:20|21078|20988|21073.6|20983.6|21082.8|20992.8|21064.7|20974.7|38
1656089430000|2022-06-24 16:50:30|21072.6|20982.6|21081.9|20991.9|21083.7|20993.7|21070.1|20980.1|30
1656089440000|2022-06-24 16:50:40|21084.8|20994.8|21081|20991|21084.8|20994.8|21071.8|20981.8|38
1656089450000|2022-06-24 16:50:50|21081.1|20991.1|21093.5|21003.5|21093.6|21003.6|21081.1|20991.1|37
1656089460000|2022-06-24 16:51:00|21093|21003|21090.4|21000.4|21095.2|21005.2|21081|20991|35
1656089470000|2022-06-24 16:51:10|21090.3|21000.3|21077.5|20987.5|21091.3|21001.3|21073.9|20983.9|36
1656089480000|2022-06-24 16:51:20|21077.2|20987.2|21054.1|20964.1|21077.2|20987.2|21054.1|20964.1|37
1656089490000|2022-06-24 16:51:30|21053.8|20963.8|21051.4|20961.4|21056.7|20966.7|21046.2|20956.2|37
1656089500000|2022-06-24 16:51:40|21051|20961|21054.5|20964.5|21055.6|20965.6|21048.4|20958.4|38
1656089510000|2022-06-24 16:51:50|21055.5|20965.5|21049.2|20959.2|21055.5|20965.5|21047.5|20957.5|30
1656089520000|2022-06-24 16:52:00|21050.3|20960.3|21050.3|20960.3|21050.8|20960.8|21046.4|20956.4|31
1656089530000|2022-06-24 16:52:10|21050.1|20960.1|21051.1|20961.1|21051.2|20961.2|21048.3|20958.3|30
1656089540000|2022-06-24 16:52:20|21050.6|20960.6|21057.3|20967.3|21059.4|20969.4|21047.7|20957.7|33
1656089550000|2022-06-24 16:52:30|21056.6|20966.6|21053|20963|21056.6|20966.6|21051.3|20961.3|33
1656089560000|2022-06-24 16:52:40|21052.9|20962.9|21049.2|20959.2|21052.9|20962.9|21046.3|20956.3|30
1656089570000|2022-06-24 16:52:50|21046.5|20956.5|21045.9|20955.9|21046.6|20956.6|21042.3|20952.3|25
1656089580000|2022-06-24 16:53:00|21045.4|20955.4|21043.8|20953.8|21045.8|20955.8|21043.6|20953.6|34
1656089590000|2022-06-24 16:53:10|21042.2|20952.2|21026.2|20936.2|21043.1|20953.1|21023.4|20933.4|32
1656089600000|2022-06-24 16:53:20|21025.8|20935.8|21030.4|20940.4|21035.7|20945.7|21025.8|20935.8|33
1656089610000|2022-06-24 16:53:30|21030.5|20940.5|21030.8|20940.8|21031.2|20941.2|21026.9|20936.9|33
1656089620000|2022-06-24 16:53:40|21030.6|20940.6|21028.3|20938.3|21030.8|20940.8|21028.3|20938.3|29
1656089630000|2022-06-24 16:53:50|21028.4|20938.4|21025.7|20935.7|21028.6|20938.6|21023.6|20933.6|24
1656089640000|2022-06-24 16:54:00|21025.9|20935.9|21022.6|20932.6|21026.5|20936.5|21022.6|20932.6|28
1656089650000|2022-06-24 16:54:10|21023.2|20933.2|21007.8|20917.8|21024.7|20934.7|21007.8|20917.8|34
1656089660000|2022-06-24 16:54:20|21006.7|20916.7|21003.3|20913.3|21006.7|20916.7|21001.4|20911.4|32
1656089670000|2022-06-24 16:54:30|21002.8|20912.8|21006|20916|21008.8|20918.8|21001.4|20911.4|36
1656089680000|2022-06-24 16:54:40|21006.1|20916.1|21006.3|20916.3|21006.3|20916.3|21003.7|20913.7|28
1656089690000|2022-06-24 16:54:50|21005.9|20915.9|21003.9|20913.9|21007|20917|21003.9|20913.9|26
1656089700000|2022-06-24 16:55:00|21003.8|20913.8|21003.9|20913.9|21004.3|20914.3|20999.7|20909.7|36
1656089710000|2022-06-24 16:55:10|21003.8|20913.8|21015.2|20925.2|21015.3|20925.3|21003.2|20913.2|35
1656089720000|2022-06-24 16:55:20|21015.1|20925.1|21009.1|20919.1|21015.1|20925.1|21008.7|20918.7|33
1656089730000|2022-06-24 16:55:30|21009.3|20919.3|21010.3|20920.3|21011.5|20921.5|21009.3|20919.3|27
1656089740000|2022-06-24 16:55:40|21009.5|20919.5|21010.9|20920.9|21011.4|20921.4|21009.5|20919.5|29
1656089750000|2022-06-24 16:55:50|21011|20921|21028|20938|21030.6|20940.6|21011|20921|36
1656089760000|2022-06-24 16:56:00|21027.5|20937.5|21016.4|20926.4|21027.8|20937.8|21013.7|20923.7|33
1656089770000|2022-06-24 16:56:10|21016.3|20926.3|21018.3|20928.3|21018.3|20928.3|21007.9|20917.9|33
1656089780000|2022-06-24 16:56:20|21020.1|20930.1|21014.7|20924.7|21023.2|20933.2|21013.2|20923.2|38
1656089790000|2022-06-24 16:56:30|21014.3|20924.3|21016.1|20926.1|21016.9|20926.9|21011.8|20921.8|31
1656089800000|2022-06-24 16:56:40|21015.8|20925.8|21011.5|20921.5|21015.8|20925.8|21009.7|20919.7|36
1656089810000|2022-06-24 16:56:50|21012.7|20922.7|21004.9|20914.9|21014.2|20924.2|20999|20909|34
1656089820000|2022-06-24 16:57:00|21004.7|20914.7|21010|20920|21010.1|20920.1|21002|20912|37
1656089830000|2022-06-24 16:57:10|21009.9|20919.9|21007.2|20917.2|21010|20920|21005.1|20915.1|35
1656089840000|2022-06-24 16:57:20|21007.4|20917.4|21010.4|20920.4|21010.4|20920.4|21005.1|20915.1|29
1656089850000|2022-06-24 16:57:30|21009.4|20919.4|21008.7|20918.7|21010.5|20920.5|21006.9|20916.9|31
1656089860000|2022-06-24 16:57:40|21008.5|20918.5|21013.6|20923.6|21014.8|20924.8|21008.3|20918.3|31
1656089870000|2022-06-24 16:57:50|21013.7|20923.7|21011.9|20921.9|21015.5|20925.5|21011.8|20921.8|29
1656089880000|2022-06-24 16:58:00|21012|20922|21011.9|20921.9|21012.7|20922.7|21010.9|20920.9|30
1656089890000|2022-06-24 16:58:10|21011.8|20921.8|21013.8|20923.8|21014.8|20924.8|21011.8|20921.8|22
1656089900000|2022-06-24 16:58:20|21013.7|20923.7|21022.3|20932.3|21024.8|20934.8|21013.7|20923.7|33
1656089910000|2022-06-24 16:58:30|21022.4|20932.4|21033.6|20943.6|21033.6|20943.6|21021.2|20931.2|37
1656089920000|2022-06-24 16:58:40|21033.8|20943.8|21044.8|20954.8|21046.2|20956.2|21032.8|20942.8|37
1656089930000|2022-06-24 16:58:50|21045.3|20955.3|21051.3|20961.3|21053.7|20963.7|21043.3|20953.3|33
1656089940000|2022-06-24 16:59:00|21050.5|20960.5|21068.6|20978.6|21075.4|20985.4|21050.5|20960.5|34
1656089950000|2022-06-24 16:59:10|21071.4|20981.4|21072.8|20982.8|21076.7|20986.7|21064.2|20974.2|36
1656089960000|2022-06-24 16:59:20|21071.7|20981.7|21076.7|20986.7|21077.5|20987.5|21069.3|20979.3|32
1656089970000|2022-06-24 16:59:30|21076.5|20986.5|21069.5|20979.5|21077.5|20987.5|21064.4|20974.4|38
1656089980000|2022-06-24 16:59:40|21070.7|20980.7|21071.2|20981.2|21071.2|20981.2|21062.9|20972.9|34
1656089990000|2022-06-24 16:59:50|21071.7|20981.7|21070.8|20980.8|21071.7|20981.7|21067|20977|35
1656090000000|2022-06-24 17:00:00|21072|20982|21062.6|20972.6|21072|20982|21061|20971|34
1656090010000|2022-06-24 17:00:10|21062.5|20972.5|21070.1|20980.1|21072.5|20982.5|21059|20969|38
1656090020000|2022-06-24 17:00:20|21070.5|20980.5|21081.1|20991.1|21081.1|20991.1|21069.6|20979.6|32
1656090030000|2022-06-24 17:00:30|21082|20992|21089|20999|21089.2|20999.2|21082|20992|36
1656090040000|2022-06-24 17:00:40|21089.1|20999.1|21089.9|20999.9|21091.7|21001.7|21084.7|20994.7|36
1656090050000|2022-06-24 17:00:50|21090.5|21000.5|21093.5|21003.5|21096.6|21006.6|21085.8|20995.8|36
1656090060000|2022-06-24 17:01:00|21093.8|21003.8|21118.5|21028.5|21119.5|21029.5|21091|21001|38
1656090070000|2022-06-24 17:01:10|21118.9|21028.9|21166.8|21076.8|21170.9|21080.9|21118.6|21028.6|40
1656090080000|2022-06-24 17:01:20|21168.5|21078.5|21142.2|21052.2|21175.8|21085.8|21139.5|21049.5|39
1656090090000|2022-06-24 17:01:30|21143|21053|21136.7|21046.7|21144.4|21054.4|21134.9|21044.9|36
1656090100000|2022-06-24 17:01:40|21140.1|21050.1|21170.8|21080.8|21176.1|21086.1|21134.9|21044.9|40
1656090110000|2022-06-24 17:01:50|21170|21080|21184.4|21094.4|21187.6|21097.6|21152|21062|39
1656090120000|2022-06-24 17:02:00|21182.1|21092.1|21171.2|21081.2|21185.5|21095.5|21168.3|21078.3|37
1656090130000|2022-06-24 17:02:10|21175.8|21085.8|21162.6|21072.6|21175.8|21085.8|21162.1|21072.1|39
1656090140000|2022-06-24 17:02:20|21160|21070|21156.6|21066.6|21166.2|21076.2|21156.6|21066.6|36
1656090150000|2022-06-24 17:02:30|21154.1|21064.1|21158|21068|21166.7|21076.7|21154.1|21064.1|35
1656090160000|2022-06-24 17:02:40|21157.8|21067.8|21159.2|21069.2|21160.7|21070.7|21157.3|21067.3|33
1656090170000|2022-06-24 17:02:50|21159.9|21069.9|21159.7|21069.7|21162.5|21072.5|21153|21063|36
1656090180000|2022-06-24 17:03:00|21158.1|21068.1|21150.5|21060.5|21158.1|21068.1|21149.9|21059.9|34
1656090190000|2022-06-24 17:03:10|21152.2|21062.2|21151.9|21061.9|21153.1|21063.1|21149|21059|36
1656090200000|2022-06-24 17:03:20|21151.6|21061.6|21150.1|21060.1|21151.6|21061.6|21148.4|21058.4|32
1656090210000|2022-06-24 17:03:30|21150.4|21060.4|21164.4|21074.4|21164.4|21074.4|21150.4|21060.4|39
1656090220000|2022-06-24 17:03:40|21166.4|21076.4|21161.3|21071.3|21170.5|21080.5|21159.8|21069.8|34
1656090230000|2022-06-24 17:03:50|21162.2|21072.2|21159.6|21069.6|21165.1|21075.1|21153.7|21063.7|39
1656090240000|2022-06-24 17:04:00|21160.9|21070.9|21154.5|21064.5|21162.6|21072.6|21150.9|21060.9|36
1656090250000|2022-06-24 17:04:10|21154.9|21064.9|21154.6|21064.6|21158.2|21068.2|21152.4|21062.4|36
1656090260000|2022-06-24 17:04:20|21154.4|21064.4|21154|21064|21157.2|21067.2|21148.1|21058.1|36
1656090270000|2022-06-24 17:04:30|21153.6|21063.6|21152.1|21062.1|21156.2|21066.2|21149.6|21059.6|34
1656090280000|2022-06-24 17:04:40|21152.2|21062.2|21157.6|21067.6|21158.7|21068.7|21152.2|21062.2|25
1656090290000|2022-06-24 17:04:50|21157.8|21067.8|21159.2|21069.2|21160.1|21070.1|21156|21066|34
1656090300000|2022-06-24 17:05:00|21158.8|21068.8|21169.7|21079.7|21169.7|21079.7|21155|21065|30
1656090310000|2022-06-24 17:05:10|21171.1|21081.1|21169.9|21079.9|21179|21089|21169.2|21079.2|33
1656090320000|2022-06-24 17:05:20|21168|21078|21164|21074|21169.4|21079.4|21159.9|21069.9|32
1656090330000|2022-06-24 17:05:30|21164.1|21074.1|21150.2|21060.2|21164.1|21074.1|21150.2|21060.2|32
1656090340000|2022-06-24 17:05:40|21150.7|21060.7|21138.7|21048.7|21150.7|21060.7|21132.8|21042.8|33
1656090350000|2022-06-24 17:05:50|21138.6|21048.6|21132.9|21042.9|21138.6|21048.6|21129.5|21039.5|39
1656090360000|2022-06-24 17:06:00|21133.1|21043.1|21132|21042|21134.8|21044.8|21130.9|21040.9|30
1656090370000|2022-06-24 17:06:10|21131.9|21041.9|21137.5|21047.5|21137.5|21047.5|21128.9|21038.9|35
1656090380000|2022-06-24 17:06:20|21136.9|21046.9|21138.3|21048.3|21138.3|21048.3|21135|21045|26
1656090390000|2022-06-24 17:06:30|21138.2|21048.2|21130.9|21040.9|21138.8|21048.8|21129.8|21039.8|28
1656090400000|2022-06-24 17:06:40|21130.7|21040.7|21156.5|21066.5|21159|21069|21130.3|21040.3|33
1656090410000|2022-06-24 17:06:50|21156.6|21066.6|21167.8|21077.8|21170.3|21080.3|21156|21066|35
1656090420000|2022-06-24 17:07:00|21168.7|21078.7|21163.6|21073.6|21169.8|21079.8|21159.9|21069.9|35
1656090430000|2022-06-24 17:07:10|21164|21074|21168.5|21078.5|21168.5|21078.5|21160.3|21070.3|35
1656090440000|2022-06-24 17:07:20|21168.3|21078.3|21207.4|21117.4|21207.4|21117.4|21166.1|21076.1|34
1656090450000|2022-06-24 17:07:30|21209.3|21119.3|21203.6|21113.6|21211.7|21121.7|21201|21111|37
1656090460000|2022-06-24 17:07:40|21203.4|21113.4|21212.2|21122.2|21213.5|21123.5|21203.4|21113.4|35
1656090470000|2022-06-24 17:07:50|21212.5|21122.5|21215.2|21125.2|21219.4|21129.4|21212.5|21122.5|39
1656090480000|2022-06-24 17:08:00|21215.1|21125.1|21212.8|21122.8|21215.2|21125.2|21210.3|21120.3|34
1656090490000|2022-06-24 17:08:10|21211.7|21121.7|21212.2|21122.2|21214.7|21124.7|21211|21121|35
1656090500000|2022-06-24 17:08:20|21211.8|21121.8|21206.3|21116.3|21212.3|21122.3|21202.8|21112.8|31
1656090510000|2022-06-24 17:08:30|21207.7|21117.7|21198.8|21108.8|21207.7|21117.7|21195.5|21105.5|31
1656090520000|2022-06-24 17:08:40|21198.6|21108.6|21203.4|21113.4|21206.7|21116.7|21196.4|21106.4|33
1656090530000|2022-06-24 17:08:50|21203.8|21113.8|21198.2|21108.2|21205.2|21115.2|21198.2|21108.2|30
1656090540000|2022-06-24 17:09:00|21198.5|21108.5|21200|21110|21203.2|21113.2|21197|21107|32
1656090550000|2022-06-24 17:09:10|21198.8|21108.8|21214.6|21124.6|21216.3|21126.3|21196.7|21106.7|34
1656090560000|2022-06-24 17:09:20|21214.7|21124.7|21211.6|21121.6|21214.8|21124.8|21210.1|21120.1|32
1656090570000|2022-06-24 17:09:30|21211.5|21121.5|21231.6|21141.6|21231.8|21141.8|21211.5|21121.5|39
1656090580000|2022-06-24 17:09:40|21230.5|21140.5|21228.9|21138.9|21230.6|21140.6|21221.6|21131.6|37
1656090590000|2022-06-24 17:09:50|21229.4|21139.4|21223.7|21133.7|21229.4|21139.4|21221.5|21131.5|32
1656090600000|2022-06-24 17:10:00|21221.3|21131.3|21223.3|21133.3|21224|21134|21212.2|21122.2|37
1656090610000|2022-06-24 17:10:10|21223.7|21133.7|21222.8|21132.8|21230.2|21140.2|21221.7|21131.7|33
1656090620000|2022-06-24 17:10:20|21224.4|21134.4|21226.7|21136.7|21229.9|21139.9|21220.8|21130.8|36
1656090630000|2022-06-24 17:10:30|21226.6|21136.6|21228.9|21138.9|21235.9|21145.9|21226.6|21136.6|33
1656090640000|2022-06-24 17:10:40|21227.9|21137.9|21230.1|21140.1|21237.4|21147.4|21227.1|21137.1|31
1656090650000|2022-06-24 17:10:50|21230.2|21140.2|21229.2|21139.2|21230.8|21140.8|21225.8|21135.8|27
1656090660000|2022-06-24 17:11:00|21229.8|21139.8|21223.9|21133.9|21231.6|21141.6|21223.8|21133.8|37
1656090670000|2022-06-24 17:11:10|21225.4|21135.4|21224|21134|21226.3|21136.3|21221|21131|31
1656090680000|2022-06-24 17:11:20|21224.1|21134.1|21224.9|21134.9|21226.1|21136.1|21223.2|21133.2|28
1656090690000|2022-06-24 17:11:30|21224.8|21134.8|21223.5|21133.5|21226.7|21136.7|21223.5|21133.5|28
1656090700000|2022-06-24 17:11:40|21223.3|21133.3|21220.7|21130.7|21225.7|21135.7|21220.2|21130.2|28
1656090710000|2022-06-24 17:11:50|21221.3|21131.3|21215.2|21125.2|21221.3|21131.3|21215.2|21125.2|32
1656090720000|2022-06-24 17:12:00|21215|21125|21207.1|21117.1|21223.2|21133.2|21205.6|21115.6|36
1656090730000|2022-06-24 17:12:10|21207.9|21117.9|21194|21104|21207.9|21117.9|21193.2|21103.2|35
1656090740000|2022-06-24 17:12:20|21193.8|21103.8|21177.6|21087.6|21194.2|21104.2|21173.8|21083.8|37
1656090750000|2022-06-24 17:12:30|21177.3|21087.3|21185.4|21095.4|21185.4|21095.4|21171.7|21081.7|37
1656090760000|2022-06-24 17:12:40|21188|21098|21189.9|21099.9|21190.5|21100.5|21184.3|21094.3|35
1656090770000|2022-06-24 17:12:50|21190|21100|21180.5|21090.5|21190.3|21100.3|21179.7|21089.7|33
1656090780000|2022-06-24 17:13:00|21178.7|21088.7|21178.4|21088.4|21179|21089|21172.8|21082.8|29
1656090790000|2022-06-24 17:13:10|21178.6|21088.6|21187.4|21097.4|21189.5|21099.5|21173|21083|36
1656090800000|2022-06-24 17:13:20|21188.4|21098.4|21197.9|21107.9|21200.4|21110.4|21186.7|21096.7|37
1656090810000|2022-06-24 17:13:30|21197.4|21107.4|21189.5|21099.5|21197.4|21107.4|21188.4|21098.4|36
1656090820000|2022-06-24 17:13:40|21191.3|21101.3|21194.1|21104.1|21194.8|21104.8|21189.1|21099.1|30
1656090830000|2022-06-24 17:13:50|21192.8|21102.8|21195.3|21105.3|21195.3|21105.3|21189.6|21099.6|30
1656090840000|2022-06-24 17:14:00|21195|21105|21191.9|21101.9|21195.8|21105.8|21190.4|21100.4|29
1656090850000|2022-06-24 17:14:10|21191.6|21101.6|21193.9|21103.9|21195.1|21105.1|21191.6|21101.6|28
1656090860000|2022-06-24 17:14:20|21194.6|21104.6|21197|21107|21197|21107|21192.9|21102.9|29
1656090870000|2022-06-24 17:14:30|21199|21109|21214.7|21124.7|21215.1|21125.1|21199|21109|35
1656090880000|2022-06-24 17:14:40|21214.4|21124.4|21218.3|21128.3|21218.3|21128.3|21212.5|21122.5|35
1656090890000|2022-06-24 17:14:50|21217.1|21127.1|21223|21133|21224.2|21134.2|21216.1|21126.1|24
1656090900000|2022-06-24 17:15:00|21223.5|21133.5|21222.8|21132.8|21225.2|21135.2|21221.2|21131.2|33
1656090910000|2022-06-24 17:15:10|21220.1|21130.1|21220.9|21130.9|21227|21137|21218|21128|37
1656090920000|2022-06-24 17:15:20|21222|21132|21221|21131|21226.4|21136.4|21220.1|21130.1|35
1656090930000|2022-06-24 17:15:30|21221.1|21131.1|21216.8|21126.8|21221.1|21131.1|21210.8|21120.8|25
1656090940000|2022-06-24 17:15:40|21218.1|21128.1|21216|21126|21219.4|21129.4|21212.9|21122.9|35
1656090950000|2022-06-24 17:15:50|21216.5|21126.5|21213.1|21123.1|21216.6|21126.6|21210.7|21120.7|26
1656090960000|2022-06-24 17:16:00|21213|21123|21204.7|21114.7|21213.1|21123.1|21203.5|21113.5|31
1656090970000|2022-06-24 17:16:10|21207.3|21117.3|21206|21116|21211.1|21121.1|21204.1|21114.1|33
1656090980000|2022-06-24 17:16:20|21205.9|21115.9|21204.8|21114.8|21207.5|21117.5|21204.4|21114.4|31
1656090990000|2022-06-24 17:16:30|21205|21115|21205|21115|21206.6|21116.6|21204.8|21114.8|26
1656091000000|2022-06-24 17:16:40|21204.7|21114.7|21206.2|21116.2|21206.7|21116.7|21203.2|21113.2|32
1656091010000|2022-06-24 17:16:50|21206.4|21116.4|21204.6|21114.6|21206.6|21116.6|21202.8|21112.8|33
1656091020000|2022-06-24 17:17:00|21205.5|21115.5|21201.1|21111.1|21205.6|21115.6|21200.2|21110.2|28
1656091030000|2022-06-24 17:17:10|21201.2|21111.2|21190.5|21100.5|21201.2|21111.2|21189.5|21099.5|28
1656091040000|2022-06-24 17:17:20|21190.1|21100.1|21184.6|21094.6|21190.1|21100.1|21184.6|21094.6|28
1656091050000|2022-06-24 17:17:30|21184.4|21094.4|21183.6|21093.6|21185.9|21095.9|21182.4|21092.4|31
1656091060000|2022-06-24 17:17:40|21183.5|21093.5|21183.9|21093.9|21191.3|21101.3|21183.5|21093.5|33
1656091070000|2022-06-24 17:17:50|21185.3|21095.3|21175.6|21085.6|21186.1|21096.1|21174.2|21084.2|30
1656091080000|2022-06-24 17:18:00|21175.5|21085.5|21181|21091|21181|21091|21173.8|21083.8|32
1656091090000|2022-06-24 17:18:10|21180.5|21090.5|21189.3|21099.3|21190.7|21100.7|21180.5|21090.5|30
1656091100000|2022-06-24 17:18:20|21190.2|21100.2|21192.3|21102.3|21193.8|21103.8|21189.3|21099.3|26
1656091110000|2022-06-24 17:18:30|21192.2|21102.2|21191.2|21101.2|21192.3|21102.3|21190.6|21100.6|23
1656091120000|2022-06-24 17:18:40|21191.3|21101.3|21190.8|21100.8|21193.1|21103.1|21189.7|21099.7|23
1656091130000|2022-06-24 17:18:50|21191.8|21101.8|21203.6|21113.6|21209|21119|21190.7|21100.7|36
1656091140000|2022-06-24 17:19:00|21203.5|21113.5|21201.5|21111.5|21207.1|21117.1|21201.5|21111.5|34
1656091150000|2022-06-24 17:19:10|21201.7|21111.7|21198.8|21108.8|21203.6|21113.6|21197.8|21107.8|33
1656091160000|2022-06-24 17:19:20|21198.4|21108.4|21196.4|21106.4|21198.7|21108.7|21193.6|21103.6|37
1656091170000|2022-06-24 17:19:30|21195.5|21105.5|21197.5|21107.5|21198.4|21108.4|21195.5|21105.5|29
1656091180000|2022-06-24 17:19:40|21197.3|21107.3|21199.5|21109.5|21199.6|21109.6|21197.2|21107.2|27
1656091190000|2022-06-24 17:19:50|21199.3|21109.3|21192.2|21102.2|21200.5|21110.5|21188.3|21098.3|33
1656091200000|2022-06-24 17:20:00|21191.5|21101.5|21192.4|21102.4|21194.1|21104.1|21189.6|21099.6|34
1656091210000|2022-06-24 17:20:10|21192.9|21102.9|21202.9|21112.9|21203.2|21113.2|21192.9|21102.9|30
1656091220000|2022-06-24 17:20:20|21201.9|21111.9|21202|21112|21203.4|21113.4|21200.7|21110.7|22
1656091230000|2022-06-24 17:20:30|21202.7|21112.7|21201.7|21111.7|21202.9|21112.9|21201.1|21111.1|25
1656091240000|2022-06-24 17:20:40|21200.9|21110.9|21185|21095|21203.7|21113.7|21185|21095|33
1656091250000|2022-06-24 17:20:50|21187.5|21097.5|21183.4|21093.4|21187.5|21097.5|21183|21093|27
1656091260000|2022-06-24 17:21:00|21183.3|21093.3|21195.8|21105.8|21199.2|21109.2|21182.6|21092.6|31
1656091270000|2022-06-24 17:21:10|21195.7|21105.7|21194.4|21104.4|21196.2|21106.2|21187.7|21097.7|36
1656091280000|2022-06-24 17:21:20|21195|21105|21201.3|21111.3|21203.2|21113.2|21191.5|21101.5|33
1656091290000|2022-06-24 17:21:30|21201.1|21111.1|21209.6|21119.6|21209.6|21119.6|21200.6|21110.6|32
1656091300000|2022-06-24 17:21:40|21208.4|21118.4|21208.7|21118.7|21210|21120|21206.3|21116.3|28
1656091310000|2022-06-24 17:21:50|21208.8|21118.8|21205.6|21115.6|21209.4|21119.4|21204.5|21114.5|25
1656091320000|2022-06-24 17:22:00|21205.7|21115.7|21208.7|21118.7|21210.3|21120.3|21203.9|21113.9|26
1656091330000|2022-06-24 17:22:10|21208.8|21118.8|21216.9|21126.9|21217.5|21127.5|21208.8|21118.8|31
1656091340000|2022-06-24 17:22:20|21216.7|21126.7|21223.7|21133.7|21223.8|21133.8|21214.7|21124.7|33
1656091350000|2022-06-24 17:22:30|21224.3|21134.3|21226.9|21136.9|21232.8|21142.8|21222.4|21132.4|38
1656091360000|2022-06-24 17:22:40|21225.8|21135.8|21229.1|21139.1|21230.9|21140.9|21225|21135|37
1656091370000|2022-06-24 17:22:50|21230.4|21140.4|21229|21139|21230.9|21140.9|21227.4|21137.4|34
1656091380000|2022-06-24 17:23:00|21226.9|21136.9|21230.7|21140.7|21233.7|21143.7|21226.9|21136.9|34
1656091390000|2022-06-24 17:23:10|21232.2|21142.2|21250.2|21160.2|21250.2|21160.2|21231.5|21141.5|39
1656091400000|2022-06-24 17:23:20|21254|21164|21246.2|21156.2|21255.9|21165.9|21246.2|21156.2|35
1656091410000|2022-06-24 17:23:30|21247.1|21157.1|21234.2|21144.2|21248.5|21158.5|21232.6|21142.6|38
1656091420000|2022-06-24 17:23:40|21234.9|21144.9|21223.5|21133.5|21235.5|21145.5|21220.7|21130.7|35
1656091430000|2022-06-24 17:23:50|21222.3|21132.3|21212.7|21122.7|21223|21133|21212.7|21122.7|37
1656091440000|2022-06-24 17:24:00|21210.3|21120.3|21203.9|21113.9|21214.7|21124.7|21203.6|21113.6|38
1656091450000|2022-06-24 17:24:10|21204.2|21114.2|21208.6|21118.6|21210.4|21120.4|21200.9|21110.9|30
1656091460000|2022-06-24 17:24:20|21207.9|21117.9|21214.6|21124.6|21214.6|21124.6|21207.9|21117.9|36
1656091470000|2022-06-24 17:24:30|21212.3|21122.3|21210.4|21120.4|21212.7|21122.7|21206.9|21116.9|33
1656091480000|2022-06-24 17:24:40|21210.6|21120.6|21209.4|21119.4|21210.6|21120.6|21208.4|21118.4|26
1656091490000|2022-06-24 17:24:50|21209.5|21119.5|21220.9|21130.9|21220.9|21130.9|21208.7|21118.7|29
1656091500000|2022-06-24 17:25:00|21224.1|21134.1|21218.3|21128.3|21224.6|21134.6|21218.2|21128.2|36
1656091510000|2022-06-24 17:25:10|21218.5|21128.5|21230.5|21140.5|21230.5|21140.5|21216.5|21126.5|33
1656091520000|2022-06-24 17:25:20|21231.7|21141.7|21234.7|21144.7|21235.1|21145.1|21229.2|21139.2|37
1656091530000|2022-06-24 17:25:30|21234.1|21144.1|21241.6|21151.6|21241.8|21151.8|21234.1|21144.1|35
1656091540000|2022-06-24 17:25:40|21241|21151|21240.1|21150.1|21241|21151|21237.7|21147.7|34
1656091550000|2022-06-24 17:25:50|21238.9|21148.9|21227.6|21137.6|21239.3|21149.3|21225.7|21135.7|31
1656091560000|2022-06-24 17:26:00|21228.1|21138.1|21213.3|21123.3|21229.1|21139.1|21212.7|21122.7|32
1656091570000|2022-06-24 17:26:10|21215.3|21125.3|21209.7|21119.7|21215.3|21125.3|21209.1|21119.1|38
1656091580000|2022-06-24 17:26:20|21207.1|21117.1|21203.6|21113.6|21211.1|21121.1|21203.1|21113.1|30
1656091590000|2022-06-24 17:26:30|21203.4|21113.4|21204.4|21114.4|21206.7|21116.7|21203.4|21113.4|30
1656091600000|2022-06-24 17:26:40|21204.9|21114.9|21210|21120|21211.6|21121.6|21204.9|21114.9|32
1656091610000|2022-06-24 17:26:50|21210.3|21120.3|21209.3|21119.3|21213.1|21123.1|21205.8|21115.8|30
1656091620000|2022-06-24 17:27:00|21209.1|21119.1|21208.8|21118.8|21209.2|21119.2|21207.8|21117.8|21
1656091630000|2022-06-24 17:27:10|21210.5|21120.5|21221.3|21131.3|21224.1|21134.1|21210.5|21120.5|33
1656091640000|2022-06-24 17:27:20|21223|21133|21225.1|21135.1|21226.7|21136.7|21223|21133|28
1656091650000|2022-06-24 17:27:30|21224.4|21134.4|21218.8|21128.8|21224.4|21134.4|21217.6|21127.6|30
1656091660000|2022-06-24 17:27:40|21218.5|21128.5|21216.6|21126.6|21219.8|21129.8|21215.4|21125.4|30
1656091670000|2022-06-24 17:27:50|21217|21127|21205.8|21115.8|21217.6|21127.6|21204.3|21114.3|36
1656091680000|2022-06-24 17:28:00|21205.7|21115.7|21205.5|21115.5|21206.8|21116.8|21204.5|21114.5|30
1656091690000|2022-06-24 17:28:10|21205.4|21115.4|21206.4|21116.4|21206.9|21116.9|21202.4|21112.4|32
1656091700000|2022-06-24 17:28:20|21205.4|21115.4|21205.3|21115.3|21206.5|21116.5|21204|21114|24
1656091710000|2022-06-24 17:28:30|21205.5|21115.5|21205.9|21115.9|21205.9|21115.9|21202.6|21112.6|28
1656091720000|2022-06-24 17:28:40|21206.5|21116.5|21198|21108|21209.3|21119.3|21198|21108|29
1656091730000|2022-06-24 17:28:50|21200.8|21110.8|21198|21108|21201.9|21111.9|21196.8|21106.8|21
1656091740000|2022-06-24 17:29:00|21197.5|21107.5|21191.5|21101.5|21200.1|21110.1|21190.4|21100.4|33
1656091750000|2022-06-24 17:29:10|21190.8|21100.8|21188.2|21098.2|21194.2|21104.2|21188.2|21098.2|29
1656091760000|2022-06-24 17:29:20|21189.6|21099.6|21181.5|21091.5|21189.6|21099.6|21176|21086|30
1656091770000|2022-06-24 17:29:30|21181.8|21091.8|21188.1|21098.1|21188.3|21098.3|21180.9|21090.9|33
1656091780000|2022-06-24 17:29:40|21187.9|21097.9|21185.5|21095.5|21190.9|21100.9|21185.4|21095.4|34
1656091790000|2022-06-24 17:29:50|21185.3|21095.3|21184.7|21094.7|21186.2|21096.2|21182.2|21092.2|23
1656091800000|2022-06-24 17:30:00|21183.7|21093.7|21182.4|21092.4|21186.5|21096.5|21179.9|21089.9|35
1656091810000|2022-06-24 17:30:10|21188.4|21098.4|21185.3|21095.3|21188.4|21098.4|21180.9|21090.9|33
1656091820000|2022-06-24 17:30:20|21185.4|21095.4|21192.6|21102.6|21192.6|21102.6|21185|21095|29
1656091830000|2022-06-24 17:30:30|21192|21102|21189.7|21099.7|21193.3|21103.3|21189.7|21099.7|25
1656091840000|2022-06-24 17:30:40|21189.4|21099.4|21199|21109|21199|21109|21189.4|21099.4|34
1656091850000|2022-06-24 17:30:50|21201.6|21111.6|21198.8|21108.8|21201.6|21111.6|21195.5|21105.5|33
1656091860000|2022-06-24 17:31:00|21197.8|21107.8|21198.6|21108.6|21202.3|21112.3|21195.1|21105.1|32
1656091870000|2022-06-24 17:31:10|21198.3|21108.3|21197.6|21107.6|21202.2|21112.2|21196.9|21106.9|34
1656091880000|2022-06-24 17:31:20|21197.3|21107.3|21199.2|21109.2|21199.2|21109.2|21194.3|21104.3|35
1656091890000|2022-06-24 17:31:30|21199.3|21109.3|21195.9|21105.9|21199.7|21109.7|21195.5|21105.5|36
1656091900000|2022-06-24 17:31:40|21196.3|21106.3|21217.6|21127.6|21217.6|21127.6|21196.3|21106.3|33
1656091910000|2022-06-24 17:31:50|21218.2|21128.2|21212.1|21122.1|21224.9|21134.9|21212.1|21122.1|33
1656091920000|2022-06-24 17:32:00|21212.7|21122.7|21217.2|21127.2|21218.3|21128.3|21209.7|21119.7|38
1656091930000|2022-06-24 17:32:10|21217|21127|21211.3|21121.3|21218.9|21128.9|21209.5|21119.5|31
1656091940000|2022-06-24 17:32:20|21211.9|21121.9|21207.5|21117.5|21212.4|21122.4|21207.4|21117.4|29
1656091950000|2022-06-24 17:32:30|21207.6|21117.6|21211.2|21121.2|21211.4|21121.4|21202.7|21112.7|28
1656091960000|2022-06-24 17:32:40|21210.9|21120.9|21206.9|21116.9|21211.8|21121.8|21206.2|21116.2|32
1656091970000|2022-06-24 17:32:50|21207|21117|21205.6|21115.6|21207|21117|21203.8|21113.8|28
1656091980000|2022-06-24 17:33:00|21205.7|21115.7|21204.8|21114.8|21206.9|21116.9|21201.8|21111.8|26
1656091990000|2022-06-24 17:33:10|21204.5|21114.5|21185.2|21095.2|21204.5|21114.5|21184.4|21094.4|35
1656092000000|2022-06-24 17:33:20|21185.3|21095.3|21185.7|21095.7|21185.8|21095.8|21184.4|21094.4|25
1656092010000|2022-06-24 17:33:30|21185.2|21095.2|21185.5|21095.5|21185.6|21095.6|21183.5|21093.5|24
1656092020000|2022-06-24 17:33:40|21186.2|21096.2|21182.5|21092.5|21186.3|21096.3|21181|21091|31
1656092030000|2022-06-24 17:33:50|21183.1|21093.1|21183.8|21093.8|21184.8|21094.8|21181.8|21091.8|28
1656092040000|2022-06-24 17:34:00|21184|21094|21186.2|21096.2|21188.1|21098.1|21183.6|21093.6|26
1656092050000|2022-06-24 17:34:10|21186.4|21096.4|21187.7|21097.7|21187.7|21097.7|21185.3|21095.3|24
1656092060000|2022-06-24 17:34:20|21188.2|21098.2|21194.4|21104.4|21199.9|21109.9|21187.5|21097.5|33
1656092070000|2022-06-24 17:34:30|21192.5|21102.5|21184.9|21094.9|21195.5|21105.5|21183.7|21093.7|27
1656092080000|2022-06-24 17:34:40|21185.3|21095.3|21184.4|21094.4|21185.6|21095.6|21182.1|21092.1|23
1656092090000|2022-06-24 17:34:50|21183.5|21093.5|21184.3|21094.3|21186.5|21096.5|21180.6|21090.6|21
1656092100000|2022-06-24 17:35:00|21184|21094|21183.1|21093.1|21186.9|21096.9|21180.9|21090.9|30
1656092110000|2022-06-24 17:35:10|21183|21093|21181.4|21091.4|21183.3|21093.3|21181.1|21091.1|20
1656092120000|2022-06-24 17:35:20|21181.2|21091.2|21181.3|21091.3|21182.7|21092.7|21180.9|21090.9|25
1656092130000|2022-06-24 17:35:30|21182.3|21092.3|21182.5|21092.5|21182.9|21092.9|21181|21091|20
1656092140000|2022-06-24 17:35:40|21182.6|21092.6|21181.5|21091.5|21182.8|21092.8|21180.3|21090.3|24
1656092150000|2022-06-24 17:35:50|21181.4|21091.4|21172.1|21082.1|21182|21092|21171.7|21081.7|31
1656092160000|2022-06-24 17:36:00|21168.7|21078.7|21165.4|21075.4|21170.8|21080.8|21163|21073|34
1656092170000|2022-06-24 17:36:10|21166.5|21076.5|21171.4|21081.4|21172.4|21082.4|21166.3|21076.3|34
1656092180000|2022-06-24 17:36:20|21171.2|21081.2|21162.6|21072.6|21172.2|21082.2|21158.4|21068.4|33
1656092190000|2022-06-24 17:36:30|21162.7|21072.7|21156.8|21066.8|21164.2|21074.2|21156.8|21066.8|31
1656092200000|2022-06-24 17:36:40|21153.1|21063.1|21126|21036|21153.1|21063.1|21126|21036|33
1656092210000|2022-06-24 17:36:50|21126.3|21036.3|21123.6|21033.6|21127.8|21037.8|21117.5|21027.5|37
1656092220000|2022-06-24 17:37:00|21123|21033|21121.2|21031.2|21125.8|21035.8|21117.8|21027.8|33
1656092230000|2022-06-24 17:37:10|21121|21031|21106.8|21016.8|21125.9|21035.9|21106.1|21016.1|32
1656092240000|2022-06-24 17:37:20|21106.4|21016.4|21112.2|21022.2|21112.2|21022.2|21106.4|21016.4|31
1656092250000|2022-06-24 17:37:30|21111.5|21021.5|21135.5|21045.5|21136|21046|21110.2|21020.2|38
1656092260000|2022-06-24 17:37:40|21133|21043|21130.9|21040.9|21137.2|21047.2|21130.9|21040.9|39
1656092270000|2022-06-24 17:37:50|21127.4|21037.4|21119.6|21029.6|21128.9|21038.9|21116.9|21026.9|36
1656092280000|2022-06-24 17:38:00|21120.3|21030.3|21126.3|21036.3|21127.1|21037.1|21120.1|21030.1|36
1656092290000|2022-06-24 17:38:10|21124.7|21034.7|21119.4|21029.4|21126.9|21036.9|21118.4|21028.4|33
1656092300000|2022-06-24 17:38:20|21119.2|21029.2|21114.3|21024.3|21121.2|21031.2|21113.6|21023.6|35
1656092310000|2022-06-24 17:38:30|21114.6|21024.6|21114|21024|21116.6|21026.6|21110.4|21020.4|34
1656092320000|2022-06-24 17:38:40|21113.7|21023.7|21117.2|21027.2|21120.8|21030.8|21110.1|21020.1|29
1656092330000|2022-06-24 17:38:50|21117.5|21027.5|21122.4|21032.4|21124.1|21034.1|21114.3|21024.3|34
1656092340000|2022-06-24 17:39:00|21120.2|21030.2|21125|21035|21125|21035|21117|21027|34
1656092350000|2022-06-24 17:39:10|21124|21034|21122.8|21032.8|21124.3|21034.3|21122.1|21032.1|30
1656092360000|2022-06-24 17:39:20|21123.1|21033.1|21138.7|21048.7|21138.7|21048.7|21123.1|21033.1|33
1656092370000|2022-06-24 17:39:30|21138.3|21048.3|21128.5|21038.5|21140.1|21050.1|21125.2|21035.2|35
1656092380000|2022-06-24 17:39:40|21128.6|21038.6|21123.3|21033.3|21129.7|21039.7|21121.3|21031.3|30
1656092390000|2022-06-24 17:39:50|21123.4|21033.4|21121.2|21031.2|21124.3|21034.3|21120.8|21030.8|34
1656092400000|2022-06-24 17:40:00|21122.1|21032.1|21122|21032|21123.3|21033.3|21119.7|21029.7|33
1656092410000|2022-06-24 17:40:10|21121.7|21031.7|21099.6|21009.6|21123.2|21033.2|21098.8|21008.8|37
1656092420000|2022-06-24 17:40:20|21100.4|21010.4|21097.7|21007.7|21102.2|21012.2|21096.8|21006.8|31
1656092430000|2022-06-24 17:40:30|21097.9|21007.9|21093.2|21003.2|21098|21008|21093.2|21003.2|35
1656092440000|2022-06-24 17:40:40|21093.5|21003.5|21086.6|20996.6|21094.1|21004.1|21086.6|20996.6|35
1656092450000|2022-06-24 17:40:50|21087.9|20997.9|21073.8|20983.8|21089.5|20999.5|21070.7|20980.7|37
1656092460000|2022-06-24 17:41:00|21073.3|20983.3|21083.3|20993.3|21083.3|20993.3|21070.8|20980.8|31
1656092470000|2022-06-24 17:41:10|21085|20995|21088.3|20998.3|21091.8|21001.8|21085|20995|38
1656092480000|2022-06-24 17:41:20|21088.9|20998.9|21085.1|20995.1|21090|21000|21083.4|20993.4|23
1656092490000|2022-06-24 17:41:30|21085.4|20995.4|21087.5|20997.5|21087.5|20997.5|21085.2|20995.2|27
1656092500000|2022-06-24 17:41:40|21087.4|20997.4|21092.5|21002.5|21101.2|21011.2|21087.2|20997.2|28
1656092510000|2022-06-24 17:41:50|21092.6|21002.6|21078.1|20988.1|21093.1|21003.1|21078.1|20988.1|27
1656092520000|2022-06-24 17:42:00|21078.3|20988.3|21088|20998|21088.3|20998.3|21077.2|20987.2|32
1656092530000|2022-06-24 17:42:10|21088.3|20998.3|21090.6|21000.6|21093.5|21003.5|21087.5|20997.5|34
1656092540000|2022-06-24 17:42:20|21096.2|21006.2|21096.5|21006.5|21096.5|21006.5|21090.3|21000.3|31
1656092550000|2022-06-24 17:42:30|21096.1|21006.1|21101.4|21011.4|21104.1|21014.1|21096.1|21006.1|36
1656092560000|2022-06-24 17:42:40|21101.1|21011.1|21107.7|21017.7|21110.2|21020.2|21097.1|21007.1|31
1656092570000|2022-06-24 17:42:50|21107.6|21017.6|21108.1|21018.1|21112|21022|21107.4|21017.4|36
1656092580000|2022-06-24 17:43:00|21107.7|21017.7|21103.6|21013.6|21111|21021|21103|21013|34
1656092590000|2022-06-24 17:43:10|21103.2|21013.2|21102.8|21012.8|21103.3|21013.3|21099.7|21009.7|28
1656092600000|2022-06-24 17:43:20|21102.5|21012.5|21104.4|21014.4|21108.4|21018.4|21102.5|21012.5|31
1656092610000|2022-06-24 17:43:30|21103.8|21013.8|21101.2|21011.2|21108.8|21018.8|21100.3|21010.3|31
1656092620000|2022-06-24 17:43:40|21102.1|21012.1|21098.7|21008.7|21102.1|21012.1|21098.1|21008.1|30
1656092630000|2022-06-24 17:43:50|21100.5|21010.5|21099|21009|21102.5|21012.5|21097.7|21007.7|23
1656092640000|2022-06-24 17:44:00|21098.8|21008.8|21102.1|21012.1|21102.1|21012.1|21097.8|21007.8|29
1656092650000|2022-06-24 17:44:10|21102.3|21012.3|21093.1|21003.1|21102.4|21012.4|21091|21001|31
1656092660000|2022-06-24 17:44:20|21092.1|21002.1|21086.3|20996.3|21092.1|21002.1|21080.6|20990.6|36
1656092670000|2022-06-24 17:44:30|21085|20995|21088.9|20998.9|21090.5|21000.5|21085|20995|36
1656092680000|2022-06-24 17:44:40|21088.3|20998.3|21090.7|21000.7|21091.8|21001.8|21087.5|20997.5|29
1656092690000|2022-06-24 17:44:50|21091|21001|21091.4|21001.4|21093.4|21003.4|21087.2|20997.2|32
1656092700000|2022-06-24 17:45:00|21091.6|21001.6|21087.6|20997.6|21092.8|21002.8|21077.9|20987.9|38
1656092710000|2022-06-24 17:45:10|21087.4|20997.4|21082.8|20992.8|21094.1|21004.1|21077.3|20987.3|28
1656092720000|2022-06-24 17:45:20|21082.7|20992.7|21073.5|20983.5|21086.1|20996.1|21070|20980|36
1656092730000|2022-06-24 17:45:30|21073.3|20983.3|21075.4|20985.4|21076.6|20986.6|21070.1|20980.1|34
1656092740000|2022-06-24 17:45:40|21075.3|20985.3|21074.8|20984.8|21076|20986|21072.4|20982.4|33
1656092750000|2022-06-24 17:45:50|21074.9|20984.9|21075.3|20985.3|21075.7|20985.7|21071.6|20981.6|33
1656092760000|2022-06-24 17:46:00|21070.9|20980.9|21072.5|20982.5|21076.1|20986.1|21070.7|20980.7|31
1656092770000|2022-06-24 17:46:10|21072.2|20982.2|21079.2|20989.2|21080.2|20990.2|21072|20982|29
1656092780000|2022-06-24 17:46:20|21079.3|20989.3|21082.4|20992.4|21083.8|20993.8|21074.8|20984.8|34
1656092790000|2022-06-24 17:46:30|21081.2|20991.2|21085.3|20995.3|21085.5|20995.5|21081|20991|36
1656092800000|2022-06-24 17:46:40|21085.5|20995.5|21104.7|21014.7|21107|21017|21085.2|20995.2|37
1656092810000|2022-06-24 17:46:50|21105|21015|21103.9|21013.9|21105.5|21015.5|21099.9|21009.9|34
1656092820000|2022-06-24 17:47:00|21104.1|21014.1|21090|21000|21104.1|21014.1|21084.8|20994.8|31
1656092830000|2022-06-24 17:47:10|21089.7|20999.7|21084|20994|21091.5|21001.5|21075.8|20985.8|32
1656092840000|2022-06-24 17:47:20|21083.9|20993.9|21079.9|20989.9|21085.9|20995.9|21078.7|20988.7|30
1656092850000|2022-06-24 17:47:30|21080|20990|21081.1|20991.1|21081.9|20991.9|21076.1|20986.1|34
1656092860000|2022-06-24 17:47:40|21080.5|20990.5|21077.1|20987.1|21082.6|20992.6|21074.7|20984.7|32
1656092870000|2022-06-24 17:47:50|21080.1|20990.1|21081.1|20991.1|21081.3|20991.3|21077.5|20987.5|26
1656092880000|2022-06-24 17:48:00|21081.2|20991.2|21083.3|20993.3|21087.8|20997.8|21075.8|20985.8|26
1656092890000|2022-06-24 17:48:10|21082.3|20992.3|21080|20990|21082.3|20992.3|21075.9|20985.9|28
1656092900000|2022-06-24 17:48:20|21080.1|20990.1|21087.5|20997.5|21088.3|20998.3|21077.8|20987.8|29
1656092910000|2022-06-24 17:48:30|21087.3|20997.3|21087.9|20997.9|21097.9|21007.9|21086.2|20996.2|27
1656092920000|2022-06-24 17:48:40|21095.8|21005.8|21084.1|20994.1|21095.8|21005.8|21079.1|20989.1|30
1656092930000|2022-06-24 17:48:50|21084|20994|21064.7|20974.7|21085.3|20995.3|21064.3|20974.3|29
1656092940000|2022-06-24 17:49:00|21063.5|20973.5|21068.9|20978.9|21068.9|20978.9|21063.1|20973.1|31
1656092950000|2022-06-24 17:49:10|21067.2|20977.2|21071.1|20981.1|21076.3|20986.3|21062.6|20972.6|32
1656092960000|2022-06-24 17:49:20|21071.6|20981.6|21068.7|20978.7|21072.1|20982.1|21065.8|20975.8|35
1656092970000|2022-06-24 17:49:30|21071.1|20981.1|21058.7|20968.7|21073.1|20983.1|21058.7|20968.7|30
1656092980000|2022-06-24 17:49:40|21058.8|20968.8|21057.2|20967.2|21060.4|20970.4|21056.8|20966.8|27
1656092990000|2022-06-24 17:49:50|21056.2|20966.2|21047.4|20957.4|21058.4|20968.4|21045.6|20955.6|34
1656093000000|2022-06-24 17:50:00|21047.6|20957.6|21046.4|20956.4|21049.1|20959.1|21044.8|20954.8|33
1656093010000|2022-06-24 17:50:10|21046.5|20956.5|21045.6|20955.6|21047.8|20957.8|21043.2|20953.2|28
1656093020000|2022-06-24 17:50:20|21045.7|20955.7|21043.2|20953.2|21046.1|20956.1|21043.2|20953.2|22
1656093030000|2022-06-24 17:50:30|21043.3|20953.3|21044.5|20954.5|21049|20959|21043.3|20953.3|23
1656093040000|2022-06-24 17:50:40|21044.9|20954.9|21051.4|20961.4|21053.7|20963.7|21044.6|20954.6|27
1656093050000|2022-06-24 17:50:50|21051.6|20961.6|21052.5|20962.5|21062.5|20972.5|21051.4|20961.4|30
1656093060000|2022-06-24 17:51:00|21052.6|20962.6|21050|20960|21054.6|20964.6|21046.6|20956.6|39
1656093070000|2022-06-24 17:51:10|21051.2|20961.2|21047.7|20957.7|21051.2|20961.2|21044.2|20954.2|33
1656093080000|2022-06-24 17:51:20|21047.4|20957.4|21050.4|20960.4|21051.2|20961.2|21047.4|20957.4|32
1656093090000|2022-06-24 17:51:30|21049.8|20959.8|21048.9|20958.9|21058.3|20968.3|21048.2|20958.2|33
1656093100000|2022-06-24 17:51:40|21049|20959|21049.4|20959.4|21049.6|20959.6|21048|20958|29
1656093110000|2022-06-24 17:51:50|21049.5|20959.5|21057.5|20967.5|21057.5|20967.5|21048.1|20958.1|27
1656093120000|2022-06-24 17:52:00|21058.7|20968.7|21066.6|20976.6|21069.9|20979.9|21058.7|20968.7|37
1656093130000|2022-06-24 17:52:10|21066.9|20976.9|21056.9|20966.9|21071|20981|21056.7|20966.7|31
1656093140000|2022-06-24 17:52:20|21056.8|20966.8|21055.8|20965.8|21057.4|20967.4|21053.8|20963.8|29
1656093150000|2022-06-24 17:52:30|21055.3|20965.3|21051.8|20961.8|21063.2|20973.2|21050|20960|29
1656093160000|2022-06-24 17:52:40|21052.2|20962.2|21053|20963|21058.7|20968.7|21051.5|20961.5|28
1656093170000|2022-06-24 17:52:50|21052.7|20962.7|21057.9|20967.9|21060.6|20970.6|21052.7|20962.7|30
1656093180000|2022-06-24 17:53:00|21058.8|20968.8|21056.3|20966.3|21063.6|20973.6|21054|20964|35
1656093190000|2022-06-24 17:53:10|21056|20966|21028.9|20938.9|21056|20966|21026.3|20936.3|34
1656093200000|2022-06-24 17:53:20|21028.4|20938.4|21016.8|20926.8|21031.6|20941.6|21008.6|20918.6|36
1656093210000|2022-06-24 17:53:30|21017.2|20927.2|21013.8|20923.8|21017.5|20927.5|21013.8|20923.8|37
1656093220000|2022-06-24 17:53:40|21012.5|20922.5|21014.2|20924.2|21016.9|20926.9|21010.5|20920.5|36
1656093230000|2022-06-24 17:53:50|21014|20924|20990.5|20900.5|21014.9|20924.9|20985.9|20895.9|39
1656093240000|2022-06-24 17:54:00|20989.8|20899.8|20986.3|20896.3|20992.7|20902.7|20980.2|20890.2|34
1656093250000|2022-06-24 17:54:10|20986|20896|20975.3|20885.3|20986.5|20896.5|20970.5|20880.5|36
1656093260000|2022-06-24 17:54:20|20974.4|20884.4|20978|20888|20979.9|20889.9|20968.8|20878.8|38
1656093270000|2022-06-24 17:54:30|20978.4|20888.4|20978.8|20888.8|20983.6|20893.6|20976.2|20886.2|31
1656093280000|2022-06-24 17:54:40|20978.6|20888.6|20982.7|20892.7|20983.3|20893.3|20977|20887|38
1656093290000|2022-06-24 17:54:50|20983.2|20893.2|21003.8|20913.8|21005.3|20915.3|20982.3|20892.3|35
1656093300000|2022-06-24 17:55:00|21003.1|20913.1|20992.7|20902.7|21003.7|20913.7|20988|20898|34
1656093310000|2022-06-24 17:55:10|20992.5|20902.5|20984.7|20894.7|20996.7|20906.7|20984.3|20894.3|32
1656093320000|2022-06-24 17:55:20|20984.6|20894.6|20983.1|20893.1|20987.6|20897.6|20981.4|20891.4|31
1656093330000|2022-06-24 17:55:30|20983.3|20893.3|20986.3|20896.3|20987.4|20897.4|20981.8|20891.8|34
1656093340000|2022-06-24 17:55:40|20986.4|20896.4|21004.1|20914.1|21008.5|20918.5|20986.4|20896.4|33
1656093350000|2022-06-24 17:55:50|21000.4|20910.4|20999.7|20909.7|21001.7|20911.7|20996|20906|37
1656093360000|2022-06-24 17:56:00|20999.8|20909.8|21018|20928|21018|20928|20997.5|20907.5|36
1656093370000|2022-06-24 17:56:10|21018.1|20928.1|21012.1|20922.1|21021.5|20931.5|21011.6|20921.6|32
1656093380000|2022-06-24 17:56:20|21014.9|20924.9|21016.2|20926.2|21016.5|20926.5|21011|20921|27
1656093390000|2022-06-24 17:56:30|21016.9|20926.9|21016.7|20926.7|21022|20932|21014.6|20924.6|34
1656093400000|2022-06-24 17:56:40|21016.8|20926.8|21017.1|20927.1|21021.1|20931.1|21016|20926|33
1656093410000|2022-06-24 17:56:50|21017.4|20927.4|21016.4|20926.4|21019.3|20929.3|21016.1|20926.1|28
1656093420000|2022-06-24 17:57:00|21016.7|20926.7|21018.1|20928.1|21018.6|20928.6|21016.2|20926.2|32
1656093430000|2022-06-24 17:57:10|21018.2|20928.2|21018.7|20928.7|21020.3|20930.3|21017.1|20927.1|32
1656093440000|2022-06-24 17:57:20|21018.8|20928.8|21019.6|20929.6|21021.1|20931.1|21018.8|20928.8|24
1656093450000|2022-06-24 17:57:30|21019.4|20929.4|21021.6|20931.6|21028.7|20938.7|21018.9|20928.9|29
1656093460000|2022-06-24 17:57:40|21019.5|20929.5|21015.9|20925.9|21021.7|20931.7|21010.1|20920.1|26
1656093470000|2022-06-24 17:57:50|21013.2|20923.2|21010.2|20920.2|21013.6|20923.6|21006.8|20916.8|30
1656093480000|2022-06-24 17:58:00|21010.3|20920.3|21020|20930|21020|20930|21010.2|20920.2|33
1656093490000|2022-06-24 17:58:10|21020.1|20930.1|21016.5|20926.5|21020.1|20930.1|21015.2|20925.2|25
1656093500000|2022-06-24 17:58:20|21016.6|20926.6|21017|20927|21019|20929|21014.7|20924.7|28
1656093510000|2022-06-24 17:58:30|21016.7|20926.7|21018.5|20928.5|21019.2|20929.2|21016.7|20926.7|27
1656093520000|2022-06-24 17:58:40|21018.2|20928.2|21020|20930|21022.3|20932.3|21017.3|20927.3|28
1656093530000|2022-06-24 17:58:50|21020.2|20930.2|21012.8|20922.8|21020.2|20930.2|21010|20920|30
1656093540000|2022-06-24 17:59:00|21013.8|20923.8|21015|20925|21015.9|20925.9|21010.9|20920.9|31
1656093550000|2022-06-24 17:59:10|21014.6|20924.6|21019.6|20929.6|21019.6|20929.6|21014.6|20924.6|31
1656093560000|2022-06-24 17:59:20|21019.5|20929.5|21010.8|20920.8|21019.5|20929.5|21006.9|20916.9|29
1656093570000|2022-06-24 17:59:30|21007.9|20917.9|21003.7|20913.7|21008.5|20918.5|21003.1|20913.1|32
1656093580000|2022-06-24 17:59:40|21005.2|20915.2|21006.7|20916.7|21007.9|20917.9|21004.6|20914.6|32
1656093590000|2022-06-24 17:59:50|21007.1|20917.1|21006.9|20916.9|21012.3|20922.3|21005.4|20915.4|23
1656093600000|2022-06-24 18:00:00|21006.1|20916.1|21002|20912|21007.4|20917.4|21001.9|20911.9|34
1656093610000|2022-06-24 18:00:10|21002.4|20912.4|20999.5|20909.5|21003.3|20913.3|20999.5|20909.5|33
1656093620000|2022-06-24 18:00:20|21001.2|20911.2|21007.7|20917.7|21008.7|20918.7|21001.2|20911.2|30
1656093630000|2022-06-24 18:00:30|21008|20918|21007.4|20917.4|21012|20922|21006.7|20916.7|29
1656093640000|2022-06-24 18:00:40|21007.9|20917.9|21010.6|20920.6|21012.6|20922.6|21007.8|20917.8|35
1656093650000|2022-06-24 18:00:50|21008.9|20918.9|21009.4|20919.4|21009.5|20919.5|21006.9|20916.9|32
1656093660000|2022-06-24 18:01:00|21008.7|20918.7|21009.6|20919.6|21012.3|20922.3|21008.6|20918.6|31
1656093670000|2022-06-24 18:01:10|21008.9|20918.9|21004.5|20914.5|21009.2|20919.2|21003.8|20913.8|27
1656093680000|2022-06-24 18:01:20|21004.3|20914.3|20991.9|20901.9|21004.7|20914.7|20991.2|20901.2|27
1656093690000|2022-06-24 18:01:30|20993|20903|21003.6|20913.6|21003.6|20913.6|20991.3|20901.3|36
1656093700000|2022-06-24 18:01:40|21003.2|20913.2|21004.9|20914.9|21005.9|20915.9|21001|20911|26
1656093710000|2022-06-24 18:01:50|21005|20915|21007|20917|21010.8|20920.8|21004.1|20914.1|32
1656093720000|2022-06-24 18:02:00|21007.3|20917.3|21008.2|20918.2|21010.4|20920.4|21004.7|20914.7|29
1656093730000|2022-06-24 18:02:10|21007.7|20917.7|21015.2|20925.2|21015.2|20925.2|21007.7|20917.7|31
1656093740000|2022-06-24 18:02:20|21016.4|20926.4|21011.1|20921.1|21019.6|20929.6|21011|20921|35
1656093750000|2022-06-24 18:02:30|21011.3|20921.3|21012.2|20922.2|21014|20924|21010.3|20920.3|28
1656093760000|2022-06-24 18:02:40|21012.3|20922.3|21012.6|20922.6|21013.4|20923.4|21010.6|20920.6|24
1656093770000|2022-06-24 18:02:50|21012.9|20922.9|21012.3|20922.3|21014.2|20924.2|21012.3|20922.3|28
1656093780000|2022-06-24 18:03:00|21012.6|20922.6|21009.2|20919.2|21012.7|20922.7|21006.1|20916.1|33
1656093790000|2022-06-24 18:03:10|21009.3|20919.3|21004.6|20914.6|21009.4|20919.4|21004.2|20914.2|32
1656093800000|2022-06-24 18:03:20|21004.4|20914.4|21012.8|20922.8|21013.2|20923.2|21004.1|20914.1|33
1656093810000|2022-06-24 18:03:30|21012.4|20922.4|21009.7|20919.7|21018.4|20928.4|21009.7|20919.7|32
1656093820000|2022-06-24 18:03:40|21011.6|20921.6|21011.1|20921.1|21012.3|20922.3|21009.7|20919.7|26
1656093830000|2022-06-24 18:03:50|21011.6|20921.6|21005.9|20915.9|21012.3|20922.3|21004.3|20914.3|25
1656093840000|2022-06-24 18:04:00|21006.3|20916.3|21003.2|20913.2|21012.1|20922.1|21002.6|20912.6|33
1656093850000|2022-06-24 18:04:10|21003.4|20913.4|21005.8|20915.8|21007.9|20917.9|21003.2|20913.2|26
1656093860000|2022-06-24 18:04:20|21005.9|20915.9|21006.1|20916.1|21008.2|20918.2|21005.6|20915.6|26
1656093870000|2022-06-24 18:04:30|21006.2|20916.2|21008.3|20918.3|21008.3|20918.3|21002.8|20912.8|29
1656093880000|2022-06-24 18:04:40|21008.6|20918.6|21004.9|20914.9|21008.6|20918.6|21004.8|20914.8|33
1656093890000|2022-06-24 18:04:50|21004.8|20914.8|21000.4|20910.4|21004.9|20914.9|20999.6|20909.6|32
1656093900000|2022-06-24 18:05:00|21000.3|20910.3|20993.4|20903.4|21001.4|20911.4|20993.4|20903.4|28
1656093910000|2022-06-24 18:05:10|20993.6|20903.6|20978.8|20888.8|20998.2|20908.2|20978.8|20888.8|37
1656093920000|2022-06-24 18:05:20|20975.5|20885.5|20974.7|20884.7|20977.8|20887.8|20973|20883|31
1656093930000|2022-06-24 18:05:30|20974.9|20884.9|20980.9|20890.9|20981.4|20891.4|20974.9|20884.9|30
1656093940000|2022-06-24 18:05:40|20980.7|20890.7|20979.5|20889.5|20981.2|20891.2|20978.3|20888.3|33
1656093950000|2022-06-24 18:05:50|20979.3|20889.3|20977.5|20887.5|20979.3|20889.3|20975.9|20885.9|27
1656093960000|2022-06-24 18:06:00|20976.8|20886.8|20979.3|20889.3|20981.3|20891.3|20975.8|20885.8|36
1656093970000|2022-06-24 18:06:10|20978.5|20888.5|20978.1|20888.1|20980.6|20890.6|20973.5|20883.5|35
1656093980000|2022-06-24 18:06:20|20978|20888|20979.3|20889.3|20981.1|20891.1|20975.2|20885.2|32
1656093990000|2022-06-24 18:06:30|20979.7|20889.7|20979.4|20889.4|20980.8|20890.8|20977.7|20887.7|32
1656094000000|2022-06-24 18:06:40|20980.2|20890.2|20978.6|20888.6|20980.7|20890.7|20976.2|20886.2|29
1656094010000|2022-06-24 18:06:50|20978.7|20888.7|20960.3|20870.3|20978.9|20888.9|20960.3|20870.3|27
1656094020000|2022-06-24 18:07:00|20959.2|20869.2|20948.9|20858.9|20959.2|20869.2|20945.6|20855.6|36
1656094030000|2022-06-24 18:07:10|20949.9|20859.9|20948|20858|20949.9|20859.9|20946.3|20856.3|35
1656094040000|2022-06-24 18:07:20|20947.9|20857.9|20943.9|20853.9|20947.9|20857.9|20942.9|20852.9|31
1656094050000|2022-06-24 18:07:30|20943.5|20853.5|20948|20858|20948.1|20858.1|20939.2|20849.2|30
1656094060000|2022-06-24 18:07:40|20947.6|20857.6|20946|20856|20947.9|20857.9|20946|20856|29
1656094070000|2022-06-24 18:07:50|20945.8|20855.8|20950.7|20860.7|20951.7|20861.7|20944.4|20854.4|36
1656094080000|2022-06-24 18:08:00|20952|20862|20957.1|20867.1|20957.1|20867.1|20949.1|20859.1|34
1656094090000|2022-06-24 18:08:10|20957.5|20867.5|20972.1|20882.1|20974.4|20884.4|20957.5|20867.5|35
1656094100000|2022-06-24 18:08:20|20972.3|20882.3|20968.1|20878.1|20974.5|20884.5|20966.2|20876.2|36
1656094110000|2022-06-24 18:08:30|20968.7|20878.7|20970.5|20880.5|20970.5|20880.5|20961.7|20871.7|33
1656094120000|2022-06-24 18:08:40|20970.4|20880.4|20970|20880|20975|20885|20968.2|20878.2|31
1656094130000|2022-06-24 18:08:50|20969.9|20879.9|20969.8|20879.8|20971.2|20881.2|20967.9|20877.9|21
1656094140000|2022-06-24 18:09:00|20969.5|20879.5|20966.6|20876.6|20970.1|20880.1|20965.6|20875.6|27
1656094150000|2022-06-24 18:09:10|20966.3|20876.3|20977|20887|20977.6|20887.6|20966.3|20876.3|34
1656094160000|2022-06-24 18:09:20|20976.9|20886.9|20972.8|20882.8|20982|20892|20971.8|20881.8|32
1656094170000|2022-06-24 18:09:30|20973.2|20883.2|20969.2|20879.2|20973.4|20883.4|20967|20877|27
1656094180000|2022-06-24 18:09:40|20969|20879|20971.9|20881.9|20974|20884|20968.8|20878.8|28
1656094190000|2022-06-24 18:09:50|20972|20882|20970.3|20880.3|20972|20882|20968.5|20878.5|31
1656094200000|2022-06-24 18:10:00|20970.9|20880.9|20973.3|20883.3|20975.4|20885.4|20970.9|20880.9|36
1656094210000|2022-06-24 18:10:10|20973.4|20883.4|20970.8|20880.8|20975.8|20885.8|20970.8|20880.8|29
1656094220000|2022-06-24 18:10:20|20968.6|20878.6|20969.6|20879.6|20972.4|20882.4|20968|20878|31
1656094230000|2022-06-24 18:10:30|20970.9|20880.9|20974.7|20884.7|20976|20886|20970.3|20880.3|29
1656094240000|2022-06-24 18:10:40|20974.8|20884.8|20974.8|20884.8|20977.3|20887.3|20973.7|20883.7|29
1656094250000|2022-06-24 18:10:50|20974.3|20884.3|20975.4|20885.4|20976.2|20886.2|20974.3|20884.3|24
1656094260000|2022-06-24 18:11:00|20976|20886|20977.1|20887.1|20977.9|20887.9|20975.4|20885.4|29
1656094270000|2022-06-24 18:11:10|20977.2|20887.2|20977.3|20887.3|20978.6|20888.6|20976.3|20886.3|22
1656094280000|2022-06-24 18:11:20|20977.2|20887.2|20975.6|20885.6|20978.4|20888.4|20970.2|20880.2|31
1656094290000|2022-06-24 18:11:30|20976.4|20886.4|20977.6|20887.6|20978.6|20888.6|20976.4|20886.4|25
1656094300000|2022-06-24 18:11:40|20977.9|20887.9|20990.4|20900.4|20990.4|20900.4|20977.9|20887.9|29
1656094310000|2022-06-24 18:11:50|20990.5|20900.5|20994.6|20904.6|20995.3|20905.3|20990.5|20900.5|27
1656094320000|2022-06-24 18:12:00|20994.7|20904.7|21001.5|20911.5|21002.5|20912.5|20994.7|20904.7|27
1656094330000|2022-06-24 18:12:10|21001.6|20911.6|21000.6|20910.6|21002.8|20912.8|20998.4|20908.4|34
1656094340000|2022-06-24 18:12:20|21001.3|20911.3|21013.6|20923.6|21014.4|20924.4|20998.9|20908.9|30
1656094350000|2022-06-24 18:12:30|21014.7|20924.7|21031.2|20941.2|21032.5|20942.5|21014.7|20924.7|34
1656094360000|2022-06-24 18:12:40|21030.7|20940.7|21037.7|20947.7|21037.7|20947.7|21026|20936|39
1656094370000|2022-06-24 18:12:50|21037.5|20947.5|21036|20946|21037.8|20947.8|21033.2|20943.2|29
1656094380000|2022-06-24 18:13:00|21034.7|20944.7|21033.3|20943.3|21037.7|20947.7|21029|20939|33
1656094390000|2022-06-24 18:13:10|21033.4|20943.4|21031.5|20941.5|21033.4|20943.4|21027.5|20937.5|24
1656094400000|2022-06-24 18:13:20|21031.6|20941.6|21032.2|20942.2|21033.3|20943.3|21026.9|20936.9|37
1656094410000|2022-06-24 18:13:30|21032.1|20942.1|21009.8|20919.8|21034.2|20944.2|21005.1|20915.1|32
1656094420000|2022-06-24 18:13:40|21009.2|20919.2|21014.6|20924.6|21017.7|20927.7|21005.6|20915.6|33
1656094430000|2022-06-24 18:13:50|21014.7|20924.7|21018.4|20928.4|21018.4|20928.4|21014.7|20924.7|27
1656094440000|2022-06-24 18:14:00|21017.8|20927.8|21014.8|20924.8|21018.8|20928.8|21014.7|20924.7|30
1656094450000|2022-06-24 18:14:10|21014.3|20924.3|21017|20927|21017.9|20927.9|21014.3|20924.3|29
1656094460000|2022-06-24 18:14:20|21017.4|20927.4|21015.2|20925.2|21017.4|20927.4|21013.8|20923.8|24
1656094470000|2022-06-24 18:14:30|21015.7|20925.7|21015|20925|21016.6|20926.6|21013.4|20923.4|22
1656094480000|2022-06-24 18:14:40|21014.9|20924.9|21016.2|20926.2|21016.7|20926.7|21013.7|20923.7|30
1656094490000|2022-06-24 18:14:50|21016.3|20926.3|21015.8|20925.8|21016.8|20926.8|21014.4|20924.4|16
1656094500000|2022-06-24 18:15:00|21015.7|20925.7|21022.7|20932.7|21022.7|20932.7|21014.7|20924.7|31
1656094510000|2022-06-24 18:15:10|21025.3|20935.3|21040.7|20950.7|21040.7|20950.7|21025.3|20935.3|32
1656094520000|2022-06-24 18:15:20|21040.8|20950.8|21042.3|20952.3|21043.7|20953.7|21037.9|20947.9|33
1656094530000|2022-06-24 18:15:30|21042.7|20952.7|21045.3|20955.3|21055.3|20965.3|21039.4|20949.4|34
1656094540000|2022-06-24 18:15:40|21045.2|20955.2|21049.1|20959.1|21051.8|20961.8|21043.9|20953.9|32
1656094550000|2022-06-24 18:15:50|21049.4|20959.4|21050.3|20960.3|21052.4|20962.4|21047.8|20957.8|27
1656094560000|2022-06-24 18:16:00|21050.6|20960.6|21049|20959|21057.7|20967.7|21048.2|20958.2|36
1656094570000|2022-06-24 18:16:10|21049.5|20959.5|21046.9|20956.9|21052.2|20962.2|21046.9|20956.9|28
1656094580000|2022-06-24 18:16:20|21047.5|20957.5|21062.6|20972.6|21063.1|20973.1|21046.9|20956.9|33
1656094590000|2022-06-24 18:16:30|21062.2|20972.2|21063|20973|21063.3|20973.3|21060.7|20970.7|31
1656094600000|2022-06-24 18:16:40|21063.6|20973.6|21065.3|20975.3|21065.9|20975.9|21055.9|20965.9|23
1656094610000|2022-06-24 18:16:50|21065.4|20975.4|21056|20966|21065.4|20975.4|21054.2|20964.2|25
1656094620000|2022-06-24 18:17:00|21055.9|20965.9|21048.4|20958.4|21056.2|20966.2|21046.9|20956.9|33
1656094630000|2022-06-24 18:17:10|21047.2|20957.2|21051.9|20961.9|21052.1|20962.1|21047.2|20957.2|28
1656094640000|2022-06-24 18:17:20|21049.8|20959.8|21040.1|20950.1|21052.4|20962.4|21039.9|20949.9|34
1656094650000|2022-06-24 18:17:30|21039.4|20949.4|21039.2|20949.2|21041.9|20951.9|21038.8|20948.8|21
1656094660000|2022-06-24 18:17:40|21038.7|20948.7|21039.3|20949.3|21041.7|20951.7|21036.2|20946.2|25
1656094670000|2022-06-24 18:17:50|21039.2|20949.2|21037.3|20947.3|21041.1|20951.1|21036.7|20946.7|26
1656094680000|2022-06-24 18:18:00|21036.3|20946.3|21042.8|20952.8|21047.1|20957.1|21035.7|20945.7|35
1656094690000|2022-06-24 18:18:10|21041.2|20951.2|21041.3|20951.3|21045.1|20955.1|21041.2|20951.2|27
1656094700000|2022-06-24 18:18:20|21041.2|20951.2|21042.2|20952.2|21043.5|20953.5|21040.3|20950.3|26
1656094710000|2022-06-24 18:18:30|21041.9|20951.9|21042.7|20952.7|21043.8|20953.8|21041.7|20951.7|18
1656094720000|2022-06-24 18:18:40|21041.7|20951.7|21044.7|20954.7|21046.9|20956.9|21041.7|20951.7|18
1656094730000|2022-06-24 18:18:50|21040.3|20950.3|21043.9|20953.9|21044.1|20954.1|21039.8|20949.8|20
1656094740000|2022-06-24 18:19:00|21042.3|20952.3|21042.7|20952.7|21043.9|20953.9|21040.2|20950.2|14
1656094750000|2022-06-24 18:19:10|21040.9|20950.9|21033|20943|21040.9|20950.9|21032.8|20942.8|25
1656094760000|2022-06-24 18:19:20|21034.4|20944.4|21038.1|20948.1|21039.2|20949.2|21033.4|20943.4|19
1656094770000|2022-06-24 18:19:30|21037.9|20947.9|21040.4|20950.4|21040.4|20950.4|21037.4|20947.4|21
1656094780000|2022-06-24 18:19:40|21039.9|20949.9|21040.4|20950.4|21041.1|20951.1|21037.4|20947.4|23
1656094790000|2022-06-24 18:19:50|21040.8|20950.8|21042.6|20952.6|21043.2|20953.2|21040.3|20950.3|27
1656094800000|2022-06-24 18:20:00|21043.5|20953.5|21038|20948|21044.4|20954.4|21037.9|20947.9|21
1656094810000|2022-06-24 18:20:10|21038.5|20948.5|21022.5|20932.5|21040|20950|21021.7|20931.7|32
1656094820000|2022-06-24 18:20:20|21022.4|20932.4|21010.9|20920.9|21023.3|20933.3|21010.9|20920.9|29
1656094830000|2022-06-24 18:20:30|21007.7|20917.7|20992.4|20902.4|21008.6|20918.6|20991.7|20901.7|34
1656094840000|2022-06-24 18:20:40|20990.2|20900.2|20992.1|20902.1|20994|20904|20990.2|20900.2|31
1656094850000|2022-06-24 18:20:50|20992|20902|20981.6|20891.6|20993.3|20903.3|20978.5|20888.5|33
1656094860000|2022-06-24 18:21:00|20981.2|20891.2|20981.6|20891.6|20983.4|20893.4|20975.8|20885.8|30
1656094870000|2022-06-24 18:21:10|20981.1|20891.1|20977.5|20887.5|20982.2|20892.2|20976.5|20886.5|27
1656094880000|2022-06-24 18:21:20|20977.2|20887.2|20977.7|20887.7|20978.8|20888.8|20974.8|20884.8|18
1656094890000|2022-06-24 18:21:30|20977|20887|20967.5|20877.5|20977|20887|20967.5|20877.5|30
1656094900000|2022-06-24 18:21:40|20966.6|20876.6|20971.5|20881.5|20973.3|20883.3|20966.6|20876.6|32
1656094910000|2022-06-24 18:21:50|20971.3|20881.3|20964.4|20874.4|20971.5|20881.5|20964.3|20874.3|26
1656094920000|2022-06-24 18:22:00|20964|20874|20968.2|20878.2|20971|20881|20964|20874|21
1656094930000|2022-06-24 18:22:10|20968.1|20878.1|20991.2|20901.2|20995.5|20905.5|20968.1|20878.1|36
1656094940000|2022-06-24 18:22:20|20992|20902|20977.3|20887.3|20993.7|20903.7|20977.3|20887.3|30
1656094950000|2022-06-24 18:22:30|20977.4|20887.4|20982.7|20892.7|20982.7|20892.7|20977.4|20887.4|21
1656094960000|2022-06-24 18:22:40|20983.4|20893.4|20989.5|20899.5|20993.1|20903.1|20983.4|20893.4|35
1656094970000|2022-06-24 18:22:50|20988.1|20898.1|20979.8|20889.8|20989.3|20899.3|20979.6|20889.6|28
1656094980000|2022-06-24 18:23:00|20979.7|20889.7|20988.8|20898.8|20991|20901|20979.4|20889.4|25
1656094990000|2022-06-24 18:23:10|20988.9|20898.9|20994.9|20904.9|20996.2|20906.2|20988.9|20898.9|37
1656095000000|2022-06-24 18:23:20|20996|20906|20996.3|20906.3|21010.6|20920.6|20993.4|20903.4|31
1656095010000|2022-06-24 18:23:30|20996.4|20906.4|20994.9|20904.9|20997.1|20907.1|20991.2|20901.2|24
1656095020000|2022-06-24 18:23:40|20995|20905|20997.1|20907.1|20998.5|20908.5|20994.7|20904.7|23
1656095030000|2022-06-24 18:23:50|20997|20907|20996.1|20906.1|20997|20907|20992.2|20902.2|24
1656095040000|2022-06-24 18:24:00|20994.9|20904.9|20994.9|20904.9|20997.3|20907.3|20992.7|20902.7|25
1656095050000|2022-06-24 18:24:10|20995|20905|20997.4|20907.4|20998.3|20908.3|20994.8|20904.8|30
1656095060000|2022-06-24 18:24:20|20997.9|20907.9|20995.1|20905.1|20998.5|20908.5|20992.8|20902.8|24
1656095070000|2022-06-24 18:24:30|20995.7|20905.7|20995.6|20905.6|20996.6|20906.6|20992.5|20902.5|27
1656095080000|2022-06-24 18:24:40|20995.5|20905.5|20994|20904|20995.8|20905.8|20994|20904|16
1656095090000|2022-06-24 18:24:50|20994.1|20904.1|20996.7|20906.7|20996.9|20906.9|20994|20904|24
1656095100000|2022-06-24 18:25:00|20996.9|20906.9|20998.6|20908.6|20998.6|20908.6|20994.7|20904.7|20
1656095110000|2022-06-24 18:25:10|20998.4|20908.4|20996.8|20906.8|21002.4|20912.4|20994.9|20904.9|30
1656095120000|2022-06-24 18:25:20|20996.6|20906.6|21001.1|20911.1|21004.5|20914.5|20996.4|20906.4|30
1656095130000|2022-06-24 18:25:30|21001|20911|21002.7|20912.7|21007.6|20917.6|21001|20911|23
1656095140000|2022-06-24 18:25:40|21003.9|20913.9|20999.2|20909.2|21003.9|20913.9|20998.3|20908.3|28
1656095150000|2022-06-24 18:25:50|20999.5|20909.5|21003.9|20913.9|21004|20914|20998.2|20908.2|28
1656095160000|2022-06-24 18:26:00|21002.3|20912.3|20998.3|20908.3|21005.3|20915.3|20997.6|20907.6|22
1656095170000|2022-06-24 18:26:10|20998.8|20908.8|20988.2|20898.2|21004.7|20914.7|20984.5|20894.5|36
1656095180000|2022-06-24 18:26:20|20986.4|20896.4|20990.7|20900.7|20990.7|20900.7|20981.3|20891.3|28
1656095190000|2022-06-24 18:26:30|20990.8|20900.8|21000.6|20910.6|21000.7|20910.7|20988.1|20898.1|34
1656095200000|2022-06-24 18:26:40|21000.2|20910.2|20998.5|20908.5|21003.7|20913.7|20997.4|20907.4|31
1656095210000|2022-06-24 18:26:50|20998.2|20908.2|21000.7|20910.7|21001.4|20911.4|20998.1|20908.1|27
1656095220000|2022-06-24 18:27:00|21000.5|20910.5|20998.2|20908.2|21010.7|20920.7|20996.6|20906.6|25
1656095230000|2022-06-24 18:27:10|20998.4|20908.4|20998.6|20908.6|20999.8|20909.8|20998.3|20908.3|13
1656095240000|2022-06-24 18:27:20|20998.3|20908.3|21000.9|20910.9|21007.1|20917.1|20996.5|20906.5|26
1656095250000|2022-06-24 18:27:30|21002.2|20912.2|20997.1|20907.1|21005.7|20915.7|20997|20907|19
1656095260000|2022-06-24 18:27:40|20997.2|20907.2|20998.1|20908.1|20998.4|20908.4|20997|20907|27
1656095270000|2022-06-24 18:27:50|20997.9|20907.9|20997.9|20907.9|20998.9|20908.9|20996.6|20906.6|22
1656095280000|2022-06-24 18:28:00|20997.8|20907.8|20997.8|20907.8|20998.3|20908.3|20996.4|20906.4|27
1656095290000|2022-06-24 18:28:10|20997.4|20907.4|20997.5|20907.5|20998.9|20908.9|20997.2|20907.2|16
1656095300000|2022-06-24 18:28:20|20997.9|20907.9|21006.8|20916.8|21010.2|20920.2|20995.9|20905.9|24
1656095310000|2022-06-24 18:28:30|21007.1|20917.1|21007.5|20917.5|21009.7|20919.7|21006.8|20916.8|27
1656095320000|2022-06-24 18:28:40|21007.8|20917.8|21010.7|20920.7|21011.3|20921.3|21006.3|20916.3|18
1656095330000|2022-06-24 18:28:50|21010.6|20920.6|21015.3|20925.3|21025|20935|21008.6|20918.6|30
1656095340000|2022-06-24 18:29:00|21015.4|20925.4|21031.9|20941.9|21031.9|20941.9|21015.4|20925.4|30
1656095350000|2022-06-24 18:29:10|21030.5|20940.5|21015.2|20925.2|21033.8|20943.8|21015.2|20925.2|37
1656095360000|2022-06-24 18:29:20|21015.6|20925.6|21002.3|20912.3|21020.3|20930.3|21001.6|20911.6|34
1656095370000|2022-06-24 18:29:30|21001.8|20911.8|20999.2|20909.2|21002.2|20912.2|20998.8|20908.8|35
1656095380000|2022-06-24 18:29:40|20999.5|20909.5|20998|20908|21000.3|20910.3|20997.5|20907.5|30
1656095390000|2022-06-24 18:29:50|20998.1|20908.1|20998.6|20908.6|21000.2|20910.2|20997.6|20907.6|27
1656095400000|2022-06-24 18:30:00|20998.5|20908.5|20997.7|20907.7|21001.4|20911.4|20996.2|20906.2|31
1656095410000|2022-06-24 18:30:10|20997.6|20907.6|20999.6|20909.6|20999.9|20909.9|20991.8|20901.8|29
1656095420000|2022-06-24 18:30:20|20999.7|20909.7|21005.4|20915.4|21007.9|20917.9|20999.6|20909.6|32
1656095430000|2022-06-24 18:30:30|21005.6|20915.6|21010.2|20920.2|21010.4|20920.4|21004.3|20914.3|29
1656095440000|2022-06-24 18:30:40|21010.1|20920.1|21008.5|20918.5|21012|20922|21008.5|20918.5|26
1656095450000|2022-06-24 18:30:50|21011.9|20921.9|21016.6|20926.6|21019.1|20929.1|21010.5|20920.5|30
1656095460000|2022-06-24 18:31:00|21016.4|20926.4|21018.6|20928.6|21018.9|20928.9|21015|20925|35
1656095470000|2022-06-24 18:31:10|21018.7|20928.7|21029.5|20939.5|21031.4|20941.4|21018.4|20928.4|30
1656095480000|2022-06-24 18:31:20|21030.1|20940.1|21032.3|20942.3|21037.3|20947.3|21024|20934|33
1656095490000|2022-06-24 18:31:30|21032.2|20942.2|21019.5|20929.5|21032.2|20942.2|21016.8|20926.8|31
1656095500000|2022-06-24 18:31:40|21020.3|20930.3|21016.9|20926.9|21023.3|20933.3|21013.1|20923.1|32
1656095510000|2022-06-24 18:31:50|21016.3|20926.3|21015.7|20925.7|21018|20928|21014.2|20924.2|24
1656095520000|2022-06-24 18:32:00|21015.3|20925.3|21014|20924|21017.2|20927.2|21010.9|20920.9|28
1656095530000|2022-06-24 18:32:10|21011|20921|21012|20922|21013.8|20923.8|21010.1|20920.1|27
1656095540000|2022-06-24 18:32:20|21012.4|20922.4|21016.9|20926.9|21018.7|20928.7|21012|20922|26
1656095550000|2022-06-24 18:32:30|21018.8|20928.8|21026.9|20936.9|21027.5|20937.5|21018.8|20928.8|31
1656095560000|2022-06-24 18:32:40|21027|20937|21026.1|20936.1|21027|20937|21023.9|20933.9|23
1656095570000|2022-06-24 18:32:50|21026|20936|21025.2|20935.2|21026.9|20936.9|21024.7|20934.7|26
1656095580000|2022-06-24 18:33:00|21025.3|20935.3|21026.2|20936.2|21028.7|20938.7|21021.5|20931.5|33
1656095590000|2022-06-24 18:33:10|21025.8|20935.8|21025.4|20935.4|21028.3|20938.3|21024.7|20934.7|26
1656095600000|2022-06-24 18:33:20|21025.3|20935.3|21026.2|20936.2|21026.5|20936.5|21022.4|20932.4|25
1656095610000|2022-06-24 18:33:30|21026.5|20936.5|21034|20944|21036.7|20946.7|21026.5|20936.5|37
1656095620000|2022-06-24 18:33:40|21032.9|20942.9|21049.5|20959.5|21049.5|20959.5|21027.9|20937.9|35
1656095630000|2022-06-24 18:33:50|21048.7|20958.7|21055.3|20965.3|21062.1|20972.1|21048.6|20958.6|37
1656095640000|2022-06-24 18:34:00|21053.9|20963.9|21052.8|20962.8|21056.7|20966.7|21049.1|20959.1|35
1656095650000|2022-06-24 18:34:10|21048.8|20958.8|21045|20955|21051.4|20961.4|21043.6|20953.6|37
1656095660000|2022-06-24 18:34:20|21044.4|20954.4|21051.9|20961.9|21053.4|20963.4|21043.9|20953.9|36
1656095670000|2022-06-24 18:34:30|21051.3|20961.3|21051.8|20961.8|21053.3|20963.3|21051.1|20961.1|30
1656095680000|2022-06-24 18:34:40|21051.6|20961.6|21056.7|20966.7|21056.7|20966.7|21051.4|20961.4|26
1656095690000|2022-06-24 18:34:50|21056.6|20966.6|21091.2|21001.2|21092.2|21002.2|21056.5|20966.5|36
1656095700000|2022-06-24 18:35:00|21092.2|21002.2|21081.5|20991.5|21095.6|21005.6|21081.3|20991.3|34
1656095710000|2022-06-24 18:35:10|21081.4|20991.4|21084.4|20994.4|21086.1|20996.1|21075.9|20985.9|34
1656095720000|2022-06-24 18:35:20|21086.3|20996.3|21088.1|20998.1|21093.5|21003.5|21084.2|20994.2|34
1656095730000|2022-06-24 18:35:30|21088.5|20998.5|21091.9|21001.9|21092|21002|21088.2|20998.2|29
1656095740000|2022-06-24 18:35:40|21092|21002|21081.7|20991.7|21095.9|21005.9|21078.4|20988.4|35
1656095750000|2022-06-24 18:35:50|21081.6|20991.6|21069.4|20979.4|21081.6|20991.6|21069.4|20979.4|34
1656095760000|2022-06-24 18:36:00|21071.5|20981.5|21067.7|20977.7|21074|20984|21067.7|20977.7|27
1656095770000|2022-06-24 18:36:10|21068.4|20978.4|21075.8|20985.8|21079.5|20989.5|21067.3|20977.3|32
1656095780000|2022-06-24 18:36:20|21074.3|20984.3|21076.7|20986.7|21078.7|20988.7|21071.4|20981.4|28
1656095790000|2022-06-24 18:36:30|21075.9|20985.9|21078.3|20988.3|21078.6|20988.6|21074.3|20984.3|30
1656095800000|2022-06-24 18:36:40|21078.2|20988.2|21077.2|20987.2|21082.2|20992.2|21075.9|20985.9|30
1656095810000|2022-06-24 18:36:50|21077.7|20987.7|21077.9|20987.9|21082.6|20992.6|21076.9|20986.9|28
1656095820000|2022-06-24 18:37:00|21079.6|20989.6|21074.8|20984.8|21083|20993|21073.8|20983.8|34
1656095830000|2022-06-24 18:37:10|21074|20984|21070.3|20980.3|21074|20984|21068.6|20978.6|26
1656095840000|2022-06-24 18:37:20|21069.6|20979.6|21058.9|20968.9|21069.6|20979.6|21056.3|20966.3|29
1656095850000|2022-06-24 18:37:30|21058.8|20968.8|21056.7|20966.7|21060.4|20970.4|21056.7|20966.7|25
1656095860000|2022-06-24 18:37:40|21057.1|20967.1|21061.9|20971.9|21065.6|20975.6|21057.1|20967.1|32
1656095870000|2022-06-24 18:37:50|21061.7|20971.7|21057.7|20967.7|21061.7|20971.7|21057.6|20967.6|27
1656095880000|2022-06-24 18:38:00|21058.1|20968.1|21054|20964|21059.2|20969.2|21050.5|20960.5|28
1656095890000|2022-06-24 18:38:10|21053.4|20963.4|21051.1|20961.1|21058.4|20968.4|21049.5|20959.5|20
1656095900000|2022-06-24 18:38:20|21051.4|20961.4|21049.2|20959.2|21062.1|20972.1|21049.2|20959.2|22
1656095910000|2022-06-24 18:38:30|21049.5|20959.5|21061.9|20971.9|21061.9|20971.9|21048.6|20958.6|25
1656095920000|2022-06-24 18:38:40|21061|20971|21063.8|20973.8|21066|20976|21061|20971|31
1656095930000|2022-06-24 18:38:50|21064|20974|21046.9|20956.9|21067|20977|21044.8|20954.8|31
1656095940000|2022-06-24 18:39:00|21046.8|20956.8|21037.3|20947.3|21047.5|20957.5|21034.1|20944.1|25
1656095950000|2022-06-24 18:39:10|21036.8|20946.8|21035.9|20945.9|21037.5|20947.5|21029.4|20939.4|33
1656095960000|2022-06-24 18:39:20|21036|20946|21032.9|20942.9|21036|20946|21031|20941|24
1656095970000|2022-06-24 18:39:30|21032.8|20942.8|21037.4|20947.4|21038.3|20948.3|21031.1|20941.1|27
1656095980000|2022-06-24 18:39:40|21037.6|20947.6|21033.9|20943.9|21042.2|20952.2|21032.1|20942.1|29
1656095990000|2022-06-24 18:39:50|21034|20944|21036.9|20946.9|21036.9|20946.9|21030.5|20940.5|32
1656096000000|2022-06-24 18:40:00|21037.6|20947.6|21036.4|20946.4|21037.6|20947.6|21033.3|20943.3|27
1656096010000|2022-06-24 18:40:10|21036.2|20946.2|21031.4|20941.4|21036.2|20946.2|21031.1|20941.1|25
1656096020000|2022-06-24 18:40:20|21031.5|20941.5|21029|20939|21032.9|20942.9|21021|20931|31
1656096030000|2022-06-24 18:40:30|21028.3|20938.3|21028.3|20938.3|21030.4|20940.4|21026.9|20936.9|16
1656096040000|2022-06-24 18:40:40|21027.5|20937.5|21026.8|20936.8|21028.9|20938.9|21024.4|20934.4|36
1656096050000|2022-06-24 18:40:50|21026.7|20936.7|21032.2|20942.2|21032.2|20942.2|21023.8|20933.8|34
1656096060000|2022-06-24 18:41:00|21032.7|20942.7|21042.7|20952.7|21042.7|20952.7|21032.7|20942.7|31
1656096070000|2022-06-24 18:41:10|21044.9|20954.9|21045.7|20955.7|21045.7|20955.7|21043.6|20953.6|24
1656096080000|2022-06-24 18:41:20|21046|20956|21040.8|20950.8|21046.1|20956.1|21039.1|20949.1|20
1656096090000|2022-06-24 18:41:30|21040.7|20950.7|21036.4|20946.4|21041|20951|21033.2|20943.2|22
1656096100000|2022-06-24 18:41:40|21037.5|20947.5|21040.9|20950.9|21043.8|20953.8|21035.5|20945.5|29
1656096110000|2022-06-24 18:41:50|21039.1|20949.1|21039.9|20949.9|21040.5|20950.5|21037.6|20947.6|26
1656096120000|2022-06-24 18:42:00|21040.5|20950.5|21036.7|20946.7|21040.5|20950.5|21036.1|20946.1|18
1656096130000|2022-06-24 18:42:10|21036.4|20946.4|21035.8|20945.8|21036.4|20946.4|21031.5|20941.5|31
1656096140000|2022-06-24 18:42:20|21035.5|20945.5|21032.2|20942.2|21035.5|20945.5|21030.4|20940.4|24
1656096150000|2022-06-24 18:42:30|21033.9|20943.9|21044.8|20954.8|21045|20955|21033.9|20943.9|29
1656096160000|2022-06-24 18:42:40|21044.6|20954.6|21046.5|20956.5|21048.8|20958.8|21040.9|20950.9|27
1656096170000|2022-06-24 18:42:50|21046.4|20956.4|21050.3|20960.3|21052.3|20962.3|21045.6|20955.6|28
1656096180000|2022-06-24 18:43:00|21048.9|20958.9|21046.7|20956.7|21051.4|20961.4|21042.2|20952.2|24
1656096190000|2022-06-24 18:43:10|21046.9|20956.9|21046.7|20956.7|21047.8|20957.8|21043.8|20953.8|29
1656096200000|2022-06-24 18:43:20|21047.2|20957.2|21048.6|20958.6|21054.4|20964.4|21044.3|20954.3|31
1656096210000|2022-06-24 18:43:30|21049|20959|21044.9|20954.9|21051.2|20961.2|21042.8|20952.8|28
1656096220000|2022-06-24 18:43:40|21045.3|20955.3|21049.3|20959.3|21050.9|20960.9|21045|20955|29
1656096230000|2022-06-24 18:43:50|21049.6|20959.6|21052.4|20962.4|21056|20966|21048.4|20958.4|30
1656096240000|2022-06-24 18:44:00|21052.7|20962.7|21057.8|20967.8|21062.6|20972.6|21052.2|20962.2|25
1656096250000|2022-06-24 18:44:10|21055.4|20965.4|21077.9|20987.9|21078.8|20988.8|21055.4|20965.4|30
1656096260000|2022-06-24 18:44:20|21078.5|20988.5|21084.9|20994.9|21086.3|20996.3|21078.5|20988.5|27
1656096270000|2022-06-24 18:44:30|21085.3|20995.3|21096.2|21006.2|21096.2|21006.2|21083|20993|37
1656096280000|2022-06-24 18:44:40|21096.3|21006.3|21090.7|21000.7|21098|21008|21088.3|20998.3|36
1656096290000|2022-06-24 18:44:50|21091.1|21001.1|21088|20998|21091.1|21001.1|21082.8|20992.8|35
1656096300000|2022-06-24 18:45:00|21087.8|20997.8|21091.9|21001.9|21095.4|21005.4|21087.3|20997.3|32
1656096310000|2022-06-24 18:45:10|21091.8|21001.8|21079.7|20989.7|21091.8|21001.8|21077.1|20987.1|28
1656096320000|2022-06-24 18:45:20|21079.8|20989.8|21075.5|20985.5|21079.8|20989.8|21075.5|20985.5|27
1656096330000|2022-06-24 18:45:30|21075.8|20985.8|21085.1|20995.1|21085.8|20995.8|21075.8|20985.8|33
1656096340000|2022-06-24 18:45:40|21085.4|20995.4|21102|21012|21102|21012|21085.4|20995.4|26
1656096350000|2022-06-24 18:45:50|21104.9|21014.9|21101.4|21011.4|21106.6|21016.6|21095.5|21005.5|31
1656096360000|2022-06-24 18:46:00|21102.1|21012.1|21101.9|21011.9|21106.3|21016.3|21099.7|21009.7|29
1656096370000|2022-06-24 18:46:10|21102.5|21012.5|21105.3|21015.3|21105.3|21015.3|21101.7|21011.7|27
1656096380000|2022-06-24 18:46:20|21105|21015|21109.5|21019.5|21109.6|21019.6|21102.4|21012.4|34
1656096390000|2022-06-24 18:46:30|21109.7|21019.7|21125.4|21035.4|21126.7|21036.7|21109.7|21019.7|34
1656096400000|2022-06-24 18:46:40|21125.9|21035.9|21126.7|21036.7|21129.9|21039.9|21123.5|21033.5|34
1656096410000|2022-06-24 18:46:50|21126.6|21036.6|21125.8|21035.8|21128.4|21038.4|21125.8|21035.8|27
1656096420000|2022-06-24 18:47:00|21126.2|21036.2|21123.2|21033.2|21128.3|21038.3|21122.4|21032.4|38
1656096430000|2022-06-24 18:47:10|21122.1|21032.1|21119.5|21029.5|21125.8|21035.8|21116.2|21026.2|32
1656096440000|2022-06-24 18:47:20|21121.3|21031.3|21115.7|21025.7|21123.3|21033.3|21112.2|21022.2|37
1656096450000|2022-06-24 18:47:30|21115.1|21025.1|21118.9|21028.9|21119.9|21029.9|21115.1|21025.1|26
1656096460000|2022-06-24 18:47:40|21118.5|21028.5|21120.6|21030.6|21122.6|21032.6|21118|21028|33
1656096470000|2022-06-24 18:47:50|21121.1|21031.1|21121.4|21031.4|21121.7|21031.7|21117.8|21027.8|27
1656096480000|2022-06-24 18:48:00|21121.5|21031.5|21121.5|21031.5|21122|21032|21121|21031|23
1656096490000|2022-06-24 18:48:10|21121.6|21031.6|21116.1|21026.1|21122|21032|21116|21026|32
1656096500000|2022-06-24 18:48:20|21116.2|21026.2|21107.1|21017.1|21116.6|21026.6|21107.1|21017.1|29
1656096510000|2022-06-24 18:48:30|21109.2|21019.2|21104.7|21014.7|21109.4|21019.4|21104|21014|27
1656096520000|2022-06-24 18:48:40|21106.1|21016.1|21154.9|21064.9|21155|21065|21106.1|21016.1|38
1656096530000|2022-06-24 18:48:50|21154.5|21064.5|21155.7|21065.7|21155.7|21065.7|21136.2|21046.2|40
1656096540000|2022-06-24 18:49:00|21154.7|21064.7|21145.4|21055.4|21158.6|21068.6|21144|21054|37
1656096550000|2022-06-24 18:49:10|21144.7|21054.7|21139.3|21049.3|21144.7|21054.7|21130.7|21040.7|36
1656096560000|2022-06-24 18:49:20|21141.1|21051.1|21135.4|21045.4|21141.4|21051.4|21135.4|21045.4|36
1656096570000|2022-06-24 18:49:30|21130.2|21040.2|21135.2|21045.2|21136.7|21046.7|21130.1|21040.1|36
1656096580000|2022-06-24 18:49:40|21135.1|21045.1|21135.7|21045.7|21136.6|21046.6|21134.2|21044.2|31
1656096590000|2022-06-24 18:49:50|21135.8|21045.8|21137.3|21047.3|21140.7|21050.7|21135.8|21045.8|37
1656096600000|2022-06-24 18:50:00|21137.6|21047.6|21136.9|21046.9|21139.8|21049.8|21135.5|21045.5|33
1656096610000|2022-06-24 18:50:10|21136.8|21046.8|21129.6|21039.6|21136.8|21046.8|21128.2|21038.2|27
1656096620000|2022-06-24 18:50:20|21130.2|21040.2|21117.6|21027.6|21130.2|21040.2|21117.4|21027.4|33
1656096630000|2022-06-24 18:50:30|21117.8|21027.8|21117.2|21027.2|21118.1|21028.1|21114.7|21024.7|29
1656096640000|2022-06-24 18:50:40|21116.9|21026.9|21116.4|21026.4|21117.9|21027.9|21115.2|21025.2|24
1656096650000|2022-06-24 18:50:50|21116.5|21026.5|21120.1|21030.1|21120.7|21030.7|21116.1|21026.1|27
1656096660000|2022-06-24 18:51:00|21120.2|21030.2|21115.3|21025.3|21120.2|21030.2|21112.5|21022.5|32
1656096670000|2022-06-24 18:51:10|21115.1|21025.1|21113.4|21023.4|21115.3|21025.3|21112.5|21022.5|24
1656096680000|2022-06-24 18:51:20|21113.2|21023.2|21111.6|21021.6|21113.7|21023.7|21110.3|21020.3|26
1656096690000|2022-06-24 18:51:30|21111.4|21021.4|21113|21023|21117.6|21027.6|21111.2|21021.2|25
1656096700000|2022-06-24 18:51:40|21113.1|21023.1|21114.3|21024.3|21115.7|21025.7|21112.4|21022.4|31
1656096710000|2022-06-24 18:51:50|21114.4|21024.4|21122.7|21032.7|21122.7|21032.7|21113.6|21023.6|27
1656096720000|2022-06-24 18:52:00|21120.1|21030.1|21121|21031|21126.8|21036.8|21120.1|21030.1|28
1656096730000|2022-06-24 18:52:10|21120.9|21030.9|21115.3|21025.3|21120.9|21030.9|21114.7|21024.7|31
1656096740000|2022-06-24 18:52:20|21114.1|21024.1|21112.3|21022.3|21114.5|21024.5|21105.1|21015.1|29
1656096750000|2022-06-24 18:52:30|21112.2|21022.2|21108.6|21018.6|21112.3|21022.3|21106.4|21016.4|30
1656096760000|2022-06-24 18:52:40|21108.5|21018.5|21109.3|21019.3|21109.6|21019.6|21108.5|21018.5|18
1656096770000|2022-06-24 18:52:50|21109.2|21019.2|21109.8|21019.8|21109.8|21019.8|21108.9|21018.9|20
1656096780000|2022-06-24 18:53:00|21109.6|21019.6|21128.3|21038.3|21131.2|21041.2|21109.2|21019.2|31
1656096790000|2022-06-24 18:53:10|21126.6|21036.6|21138.4|21048.4|21138.4|21048.4|21126.2|21036.2|37
1656096800000|2022-06-24 18:53:20|21139.5|21049.5|21137.9|21047.9|21139.5|21049.5|21135.4|21045.4|31
1656096810000|2022-06-24 18:53:30|21138.3|21048.3|21138.7|21048.7|21139.4|21049.4|21135.9|21045.9|31
1656096820000|2022-06-24 18:53:40|21139.3|21049.3|21136.4|21046.4|21142.5|21052.5|21132.2|21042.2|24
1656096830000|2022-06-24 18:53:50|21136.5|21046.5|21135.4|21045.4|21139|21049|21134.8|21044.8|26
1656096840000|2022-06-24 18:54:00|21135.5|21045.5|21131.8|21041.8|21136.6|21046.6|21131|21041|31
1656096850000|2022-06-24 18:54:10|21131.6|21041.6|21121.9|21031.9|21133.4|21043.4|21119.6|21029.6|27
1656096860000|2022-06-24 18:54:20|21121.6|21031.6|21129|21039|21131.6|21041.6|21121.3|21031.3|33
1656096870000|2022-06-24 18:54:30|21131|21041|21132.8|21042.8|21133.4|21043.4|21130.5|21040.5|28
1656096880000|2022-06-24 18:54:40|21132.9|21042.9|21130.3|21040.3|21132.9|21042.9|21129.7|21039.7|20
1656096890000|2022-06-24 18:54:50|21130.1|21040.1|21129.9|21039.9|21130.4|21040.4|21129|21039|32
1656096900000|2022-06-24 18:55:00|21129.8|21039.8|21129.7|21039.7|21130.6|21040.6|21129|21039|23
1656096910000|2022-06-24 18:55:10|21129.4|21039.4|21128.7|21038.7|21130.5|21040.5|21126.6|21036.6|28
1656096920000|2022-06-24 18:55:20|21128.2|21038.2|21126.6|21036.6|21128.5|21038.5|21122.8|21032.8|14
1656096930000|2022-06-24 18:55:30|21123|21033|21125.6|21035.6|21126.5|21036.5|21122.8|21032.8|25
1656096940000|2022-06-24 18:55:40|21126.1|21036.1|21127.3|21037.3|21132.3|21042.3|21125.7|21035.7|24
1656096950000|2022-06-24 18:55:50|21128.4|21038.4|21119.8|21029.8|21130.6|21040.6|21118.3|21028.3|29
1656096960000|2022-06-24 18:56:00|21119|21029|21122.5|21032.5|21123|21033|21117.6|21027.6|25
1656096970000|2022-06-24 18:56:10|21122|21032|21121.9|21031.9|21123|21033|21120.5|21030.5|31
1656096980000|2022-06-24 18:56:20|21122.3|21032.3|21121.3|21031.3|21122.4|21032.4|21120.6|21030.6|23
1656096990000|2022-06-24 18:56:30|21121.5|21031.5|21125.1|21035.1|21125.1|21035.1|21119.6|21029.6|30
1656097000000|2022-06-24 18:56:40|21126|21036|21129.1|21039.1|21130.7|21040.7|21126|21036|35
1656097010000|2022-06-24 18:56:50|21129|21039|21137.2|21047.2|21138.4|21048.4|21128.7|21038.7|32
1656097020000|2022-06-24 18:57:00|21137.7|21047.7|21144.9|21054.9|21145|21055|21132.7|21042.7|33
1656097030000|2022-06-24 18:57:10|21145.2|21055.2|21143.9|21053.9|21149.6|21059.6|21140.4|21050.4|31
1656097040000|2022-06-24 18:57:20|21142.7|21052.7|21152.9|21062.9|21163.2|21073.2|21142.7|21052.7|30
1656097050000|2022-06-24 18:57:30|21153.1|21063.1|21154.2|21064.2|21154.7|21064.7|21145.4|21055.4|33
1656097060000|2022-06-24 18:57:40|21153.6|21063.6|21155.7|21065.7|21156.4|21066.4|21151.6|21061.6|34
1656097070000|2022-06-24 18:57:50|21153.9|21063.9|21151.1|21061.1|21157.5|21067.5|21147.8|21057.8|33
1656097080000|2022-06-24 18:58:00|21151.3|21061.3|21150|21060|21152.7|21062.7|21149.1|21059.1|35
1656097090000|2022-06-24 18:58:10|21149.1|21059.1|21145.7|21055.7|21149.2|21059.2|21144.5|21054.5|32
1656097100000|2022-06-24 18:58:20|21145.1|21055.1|21148|21058|21148.5|21058.5|21143.3|21053.3|27
1656097110000|2022-06-24 18:58:30|21148.1|21058.1|21145.8|21055.8|21148.1|21058.1|21145.1|21055.1|26
1656097120000|2022-06-24 18:58:40|21145.9|21055.9|21147.5|21057.5|21148.2|21058.2|21144.6|21054.6|25
1656097130000|2022-06-24 18:58:50|21147.3|21057.3|21146.8|21056.8|21148.3|21058.3|21145.3|21055.3|27
1656097140000|2022-06-24 18:59:00|21145.8|21055.8|21145.6|21055.6|21148.6|21058.6|21145.5|21055.5|29
1656097150000|2022-06-24 18:59:10|21146|21056|21146.5|21056.5|21146.6|21056.6|21144.5|21054.5|30
1656097160000|2022-06-24 18:59:20|21146.7|21056.7|21147.5|21057.5|21152.6|21062.6|21145.7|21055.7|28
1656097170000|2022-06-24 18:59:30|21150.5|21060.5|21152.7|21062.7|21154.2|21064.2|21149.1|21059.1|32
1656097180000|2022-06-24 18:59:40|21153.1|21063.1|21163.9|21073.9|21164.2|21074.2|21153.1|21063.1|35
1656097190000|2022-06-24 18:59:50|21161.9|21071.9|21160.1|21070.1|21162.9|21072.9|21158.7|21068.7|33
1656097200000|2022-06-24 19:00:00|21160|21070|21154.1|21064.1|21161.3|21071.3|21153.5|21063.5|39
1656097210000|2022-06-24 19:00:10|21153.5|21063.5|21152.9|21062.9|21157|21067|21150.7|21060.7|35
1656097220000|2022-06-24 19:00:20|21152.7|21062.7|21150.1|21060.1|21153.5|21063.5|21147.5|21057.5|30
1656097230000|2022-06-24 19:00:30|21153.8|21063.8|21147|21057|21153.9|21063.9|21146.5|21056.5|33
1656097240000|2022-06-24 19:00:40|21147.5|21057.5|21153.7|21063.7|21153.7|21063.7|21144.1|21054.1|30
1656097250000|2022-06-24 19:00:50|21154.4|21064.4|21152.9|21062.9|21155.4|21065.4|21151.9|21061.9|33
1656097260000|2022-06-24 19:01:00|21148.8|21058.8|21153|21063|21153|21063|21146.2|21056.2|34
1656097270000|2022-06-24 19:01:10|21152.6|21062.6|21147.7|21057.7|21152.8|21062.8|21145.9|21055.9|32
1656097280000|2022-06-24 19:01:20|21149|21059|21154.1|21064.1|21156|21066|21147.7|21057.7|30
1656097290000|2022-06-24 19:01:30|21154|21064|21153.4|21063.4|21154.9|21064.9|21153.4|21063.4|31
1656097300000|2022-06-24 19:01:40|21156|21066|21151.1|21061.1|21156|21066|21151.1|21061.1|25
1656097310000|2022-06-24 19:01:50|21152.2|21062.2|21150.5|21060.5|21153.7|21063.7|21149.1|21059.1|30
1656097320000|2022-06-24 19:02:00|21151.3|21061.3|21151.9|21061.9|21153.1|21063.1|21149.1|21059.1|35
1656097330000|2022-06-24 19:02:10|21151.6|21061.6|21149.2|21059.2|21154|21064|21146.5|21056.5|35
1656097340000|2022-06-24 19:02:20|21147.7|21057.7|21147.2|21057.2|21150.7|21060.7|21146.6|21056.6|30
1656097350000|2022-06-24 19:02:30|21148.6|21058.6|21149.9|21059.9|21150.5|21060.5|21147.2|21057.2|30
1656097360000|2022-06-24 19:02:40|21149.6|21059.6|21145.2|21055.2|21149.6|21059.6|21142.7|21052.7|27
1656097370000|2022-06-24 19:02:50|21144.8|21054.8|21143.4|21053.4|21147.2|21057.2|21142.4|21052.4|35
1656097380000|2022-06-24 19:03:00|21142.3|21052.3|21149.1|21059.1|21151.4|21061.4|21140.2|21050.2|30
1656097390000|2022-06-24 19:03:10|21148.8|21058.8|21146.1|21056.1|21148.8|21058.8|21145.9|21055.9|26
1656097400000|2022-06-24 19:03:20|21145.4|21055.4|21146.6|21056.6|21147.5|21057.5|21145.1|21055.1|27
1656097410000|2022-06-24 19:03:30|21146.2|21056.2|21147.9|21057.9|21148.5|21058.5|21145.3|21055.3|25
1656097420000|2022-06-24 19:03:40|21148|21058|21158.5|21068.5|21158.5|21068.5|21146.1|21056.1|29
1656097430000|2022-06-24 19:03:50|21158.3|21068.3|21166.9|21076.9|21166.9|21076.9|21158.3|21068.3|32
1656097440000|2022-06-24 19:04:00|21167|21077|21173.4|21083.4|21174.2|21084.2|21167|21077|37
1656097450000|2022-06-24 19:04:10|21173.7|21083.7|21170.5|21080.5|21173.7|21083.7|21167.8|21077.8|29
1656097460000|2022-06-24 19:04:20|21170.3|21080.3|21178.2|21088.2|21178.2|21088.2|21168.9|21078.9|35
1656097470000|2022-06-24 19:04:30|21179.4|21089.4|21178.7|21088.7|21180|21090|21177.3|21087.3|36
1656097480000|2022-06-24 19:04:40|21178.6|21088.6|21178.8|21088.8|21179.6|21089.6|21176|21086|35
1656097490000|2022-06-24 19:04:50|21178.6|21088.6|21176.7|21086.7|21179.1|21089.1|21176.7|21086.7|34
1656097500000|2022-06-24 19:05:00|21177.5|21087.5|21179.9|21089.9|21179.9|21089.9|21176.2|21086.2|26
1656097510000|2022-06-24 19:05:10|21179.5|21089.5|21174.7|21084.7|21180.1|21090.1|21173.8|21083.8|34
1656097520000|2022-06-24 19:05:20|21176.9|21086.9|21165.1|21075.1|21176.9|21086.9|21164|21074|34
1656097530000|2022-06-24 19:05:30|21165.4|21075.4|21159.2|21069.2|21165.5|21075.5|21158.7|21068.7|35
1656097540000|2022-06-24 19:05:40|21159.5|21069.5|21154.7|21064.7|21159.5|21069.5|21154.5|21064.5|32
1656097550000|2022-06-24 19:05:50|21155.8|21065.8|21151.6|21061.6|21156.8|21066.8|21151.6|21061.6|28
1656097560000|2022-06-24 19:06:00|21151.5|21061.5|21147.1|21057.1|21151.8|21061.8|21145.1|21055.1|29
1656097570000|2022-06-24 19:06:10|21145.5|21055.5|21140.9|21050.9|21148.2|21058.2|21140.5|21050.5|31
1656097580000|2022-06-24 19:06:20|21142.6|21052.6|21148.8|21058.8|21148.8|21058.8|21142.1|21052.1|37
1656097590000|2022-06-24 19:06:30|21148.7|21058.7|21150.8|21060.8|21153.6|21063.6|21147.4|21057.4|31
1656097600000|2022-06-24 19:06:40|21150.5|21060.5|21147.7|21057.7|21153.4|21063.4|21146.8|21056.8|33
1656097610000|2022-06-24 19:06:50|21149.2|21059.2|21143.4|21053.4|21150.2|21060.2|21142.5|21052.5|27
1656097620000|2022-06-24 19:07:00|21144.4|21054.4|21149|21059|21149.5|21059.5|21144.4|21054.4|31
1656097630000|2022-06-24 19:07:10|21148.7|21058.7|21148.2|21058.2|21150.2|21060.2|21146.3|21056.3|27
1656097640000|2022-06-24 19:07:20|21147.6|21057.6|21147.5|21057.5|21149.9|21059.9|21144.8|21054.8|30
1656097650000|2022-06-24 19:07:30|21149.8|21059.8|21150.4|21060.4|21150.8|21060.8|21148.3|21058.3|25
1656097660000|2022-06-24 19:07:40|21152.1|21062.1|21154|21064|21154.4|21064.4|21152.1|21062.1|24
1656097670000|2022-06-24 19:07:50|21154.4|21064.4|21150.8|21060.8|21155.3|21065.3|21149.8|21059.8|27
1656097680000|2022-06-24 19:08:00|21152.9|21062.9|21147.4|21057.4|21152.9|21062.9|21147.1|21057.1|35
1656097690000|2022-06-24 19:08:10|21147.6|21057.6|21145.7|21055.7|21147.8|21057.8|21145.7|21055.7|19
1656097700000|2022-06-24 19:08:20|21145.6|21055.6|21151.4|21061.4|21151.8|21061.8|21145.4|21055.4|25
1656097710000|2022-06-24 19:08:30|21151.7|21061.7|21153.4|21063.4|21154.8|21064.8|21151.7|21061.7|21
1656097720000|2022-06-24 19:08:40|21153.5|21063.5|21168.7|21078.7|21168.8|21078.8|21150.9|21060.9|29
1656097730000|2022-06-24 19:08:50|21168.6|21078.6|21164.9|21074.9|21169.2|21079.2|21164.5|21074.5|30
1656097740000|2022-06-24 19:09:00|21165.1|21075.1|21169.2|21079.2|21169.4|21079.4|21164.5|21074.5|30
1656097750000|2022-06-24 19:09:10|21169.1|21079.1|21167.8|21077.8|21169.2|21079.2|21164.3|21074.3|26
1656097760000|2022-06-24 19:09:20|21167.9|21077.9|21156.1|21066.1|21168.2|21078.2|21155.3|21065.3|32
1656097770000|2022-06-24 19:09:30|21156|21066|21156.9|21066.9|21159.1|21069.1|21152.6|21062.6|26
1656097780000|2022-06-24 19:09:40|21157.1|21067.1|21146.9|21056.9|21157.1|21067.1|21145.1|21055.1|34
1656097790000|2022-06-24 19:09:50|21147|21057|21140.6|21050.6|21147|21057|21138.5|21048.5|28
1656097800000|2022-06-24 19:10:00|21140.4|21050.4|21133.7|21043.7|21142.4|21052.4|21132.8|21042.8|29
1656097810000|2022-06-24 19:10:10|21134|21044|21143.4|21053.4|21146.4|21056.4|21133.5|21043.5|36
1656097820000|2022-06-24 19:10:20|21143.3|21053.3|21142.8|21052.8|21146.7|21056.7|21141.4|21051.4|30
1656097830000|2022-06-24 19:10:30|21142.1|21052.1|21140.8|21050.8|21145.1|21055.1|21135.6|21045.6|31
1656097840000|2022-06-24 19:10:40|21140.4|21050.4|21141.5|21051.5|21144.6|21054.6|21139.1|21049.1|29
1656097850000|2022-06-24 19:10:50|21143.2|21053.2|21141.4|21051.4|21145|21055|21141.4|21051.4|28
1656097860000|2022-06-24 19:11:00|21142.7|21052.7|21135.6|21045.6|21142.7|21052.7|21131.2|21041.2|35
1656097870000|2022-06-24 19:11:10|21135.4|21045.4|21139.2|21049.2|21139.3|21049.3|21134.2|21044.2|29
1656097880000|2022-06-24 19:11:20|21138.8|21048.8|21135.6|21045.6|21139.5|21049.5|21133.7|21043.7|30
1656097890000|2022-06-24 19:11:30|21135.3|21045.3|21138.6|21048.6|21139.7|21049.7|21133.9|21043.9|27
1656097900000|2022-06-24 19:11:40|21137.8|21047.8|21137.2|21047.2|21140.9|21050.9|21133.4|21043.4|25
1656097910000|2022-06-24 19:11:50|21134.9|21044.9|21120.5|21030.5|21134.9|21044.9|21120.5|21030.5|31
1656097920000|2022-06-24 19:12:00|21119.8|21029.8|21117.9|21027.9|21119.8|21029.8|21114.4|21024.4|33
1656097930000|2022-06-24 19:12:10|21117.4|21027.4|21120.3|21030.3|21120.3|21030.3|21112.5|21022.5|33
1656097940000|2022-06-24 19:12:20|21120.6|21030.6|21119|21029|21122.1|21032.1|21117.2|21027.2|30
1656097950000|2022-06-24 19:12:30|21118.6|21028.6|21119.3|21029.3|21119.5|21029.5|21115.4|21025.4|23
1656097960000|2022-06-24 19:12:40|21118.7|21028.7|21113.5|21023.5|21118.7|21028.7|21113|21023|32
1656097970000|2022-06-24 19:12:50|21114|21024|21116.7|21026.7|21117.4|21027.4|21112.9|21022.9|33
1656097980000|2022-06-24 19:13:00|21116.9|21026.9|21118.7|21028.7|21120.4|21030.4|21116|21026|27
1656097990000|2022-06-24 19:13:10|21118.6|21028.6|21117.5|21027.5|21120.2|21030.2|21117.5|21027.5|15
1656098000000|2022-06-24 19:13:20|21117.4|21027.4|21117.1|21027.1|21118.4|21028.4|21116.6|21026.6|17
1656098010000|2022-06-24 19:13:30|21116.6|21026.6|21116.8|21026.8|21116.8|21026.8|21116.4|21026.4|9
1656098020000|2022-06-24 19:13:40|21116.6|21026.6|21088.5|20998.5|21116.7|21026.7|21085.2|20995.2|29
1656098030000|2022-06-24 19:13:50|21088.1|20998.1|21079.1|20989.1|21088.1|20998.1|21075.8|20985.8|34
1656098040000|2022-06-24 19:14:00|21078.7|20988.7|21085.4|20995.4|21085.4|20995.4|21073.6|20983.6|38
1656098050000|2022-06-24 19:14:10|21085.8|20995.8|21081.2|20991.2|21086|20996|21081.2|20991.2|37
1656098060000|2022-06-24 19:14:20|21080.9|20990.9|21087.9|20997.9|21089.7|20999.7|21078.9|20988.9|32
1656098070000|2022-06-24 19:14:30|21088.1|20998.1|21082.1|20992.1|21089.9|20999.9|21081.5|20991.5|31
1656098080000|2022-06-24 19:14:40|21081.9|20991.9|21086.1|20996.1|21086.1|20996.1|21081.3|20991.3|27
1656098090000|2022-06-24 19:14:50|21087.9|20997.9|21089.4|20999.4|21090.7|21000.7|21087.9|20997.9|28
1656098100000|2022-06-24 19:15:00|21089.6|20999.6|21088.9|20998.9|21090|21000|21088|20998|28
1656098110000|2022-06-24 19:15:10|21088.7|20998.7|21079.7|20989.7|21090|21000|21078.9|20988.9|32
1656098120000|2022-06-24 19:15:20|21080|20990|21071.3|20981.3|21080.8|20990.8|21070.3|20980.3|22
1656098130000|2022-06-24 19:15:30|21071|20981|21067|20977|21071|20981|21064.2|20974.2|34
1656098140000|2022-06-24 19:15:40|21067.2|20977.2|21074.9|20984.9|21076.6|20986.6|21065.5|20975.5|28
1656098150000|2022-06-24 19:15:50|21074.5|20984.5|21078|20988|21079.2|20989.2|21074.1|20984.1|33
1656098160000|2022-06-24 19:16:00|21078.6|20988.6|21078.1|20988.1|21079|20989|21077.1|20987.1|25
1656098170000|2022-06-24 19:16:10|21078.7|20988.7|21077.6|20987.6|21080.7|20990.7|21077.5|20987.5|26
1656098180000|2022-06-24 19:16:20|21077.4|20987.4|21078.6|20988.6|21080.2|20990.2|21077.4|20987.4|21
1656098190000|2022-06-24 19:16:30|21078.7|20988.7|21087.4|20997.4|21087.8|20997.8|21078.5|20988.5|30
1656098200000|2022-06-24 19:16:40|21087.9|20997.9|21104.1|21014.1|21104.1|21014.1|21087.8|20997.8|34
1656098210000|2022-06-24 19:16:50|21104.6|21014.6|21102.6|21012.6|21105.3|21015.3|21101.7|21011.7|29
1656098220000|2022-06-24 19:17:00|21102.5|21012.5|21102.3|21012.3|21103.4|21013.4|21101.9|21011.9|19
1656098230000|2022-06-24 19:17:10|21102.2|21012.2|21101.5|21011.5|21106.2|21016.2|21099.9|21009.9|34
1656098240000|2022-06-24 19:17:20|21101.6|21011.6|21106.1|21016.1|21106.9|21016.9|21101.4|21011.4|23
1656098250000|2022-06-24 19:17:30|21106.2|21016.2|21108.1|21018.1|21109.7|21019.7|21106.2|21016.2|22
1656098260000|2022-06-24 19:17:40|21108.7|21018.7|21108.6|21018.6|21108.7|21018.7|21101.2|21011.2|32
1656098270000|2022-06-24 19:17:50|21109.9|21019.9|21111.1|21021.1|21116.7|21026.7|21109.5|21019.5|34
1656098280000|2022-06-24 19:18:00|21110.3|21020.3|21118.9|21028.9|21119|21029|21109.2|21019.2|33
1656098290000|2022-06-24 19:18:10|21120.5|21030.5|21116.4|21026.4|21120.7|21030.7|21115.8|21025.8|27
1656098300000|2022-06-24 19:18:20|21117.1|21027.1|21119.3|21029.3|21120.1|21030.1|21116.8|21026.8|30
1656098310000|2022-06-24 19:18:30|21119.1|21029.1|21114.5|21024.5|21119.1|21029.1|21114.3|21024.3|27
1656098320000|2022-06-24 19:18:40|21115.4|21025.4|21120|21030|21120.5|21030.5|21115.3|21025.3|27
1656098330000|2022-06-24 19:18:50|21120.2|21030.2|21121.1|21031.1|21122.9|21032.9|21120.2|21030.2|32
1656098340000|2022-06-24 19:19:00|21121.6|21031.6|21123.3|21033.3|21124|21034|21120.8|21030.8|28
1656098350000|2022-06-24 19:19:10|21124.1|21034.1|21119.9|21029.9|21124.1|21034.1|21119.9|21029.9|16
1656098360000|2022-06-24 19:19:20|21120|21030|21110.8|21020.8|21120.3|21030.3|21108.8|21018.8|28
1656098370000|2022-06-24 19:19:30|21111|21021|21113|21023|21114.7|21024.7|21107.2|21017.2|30
1656098380000|2022-06-24 19:19:40|21112.9|21022.9|21113.2|21023.2|21114.2|21024.2|21112|21022|19
1656098390000|2022-06-24 19:19:50|21113|21023|21117.9|21027.9|21119.1|21029.1|21109.7|21019.7|28
1656098400000|2022-06-24 19:20:00|21117.6|21027.6|21120.3|21030.3|21124.3|21034.3|21117.4|21027.4|34
1656098410000|2022-06-24 19:20:10|21120.8|21030.8|21119|21029|21120.8|21030.8|21117.6|21027.6|30
1656098420000|2022-06-24 19:20:20|21118.4|21028.4|21116.7|21026.7|21118.5|21028.5|21116.4|21026.4|18
1656098430000|2022-06-24 19:20:30|21117.1|21027.1|21122.6|21032.6|21125.8|21035.8|21116.4|21026.4|26
1656098440000|2022-06-24 19:20:40|21122.3|21032.3|21122.5|21032.5|21124.2|21034.2|21121.4|21031.4|22
1656098450000|2022-06-24 19:20:50|21122.1|21032.1|21121.1|21031.1|21123.5|21033.5|21121|21031|25
1656098460000|2022-06-24 19:21:00|21121.3|21031.3|21123.3|21033.3|21125.1|21035.1|21121.2|21031.2|23
1656098470000|2022-06-24 19:21:10|21122.9|21032.9|21127.8|21037.8|21127.8|21037.8|21122.3|21032.3|26
1656098480000|2022-06-24 19:21:20|21127.7|21037.7|21132.8|21042.8|21133.5|21043.5|21124.4|21034.4|25
1656098490000|2022-06-24 19:21:30|21132.6|21042.6|21132.3|21042.3|21133.6|21043.6|21131.4|21041.4|19
1656098500000|2022-06-24 19:21:40|21132.8|21042.8|21149.1|21059.1|21149.8|21059.8|21132.8|21042.8|29
1656098510000|2022-06-24 19:21:50|21149.7|21059.7|21143.1|21053.1|21151.2|21061.2|21141.2|21051.2|31
1656098520000|2022-06-24 19:22:00|21143.2|21053.2|21143.7|21053.7|21145.6|21055.6|21139.2|21049.2|31
1656098530000|2022-06-24 19:22:10|21143.9|21053.9|21144.7|21054.7|21147.5|21057.5|21143.1|21053.1|23
1656098540000|2022-06-24 19:22:20|21144.9|21054.9|21143.9|21053.9|21145.8|21055.8|21142.1|21052.1|25
1656098550000|2022-06-24 19:22:30|21142.3|21052.3|21143.5|21053.5|21144.8|21054.8|21141.9|21051.9|24
1656098560000|2022-06-24 19:22:40|21142.8|21052.8|21140.8|21050.8|21144.2|21054.2|21140.3|21050.3|24
1656098570000|2022-06-24 19:22:50|21142.5|21052.5|21138.2|21048.2|21143|21053|21138.2|21048.2|17
1656098580000|2022-06-24 19:23:00|21139.4|21049.4|21136.5|21046.5|21139.4|21049.4|21134.7|21044.7|29
1656098590000|2022-06-24 19:23:10|21137.6|21047.6|21137|21047|21138.1|21048.1|21133.2|21043.2|26
1656098600000|2022-06-24 19:23:20|21136.9|21046.9|21136.3|21046.3|21136.9|21046.9|21135.1|21045.1|20
1656098610000|2022-06-24 19:23:30|21136.1|21046.1|21154|21064|21157.6|21067.6|21136.1|21046.1|32
1656098620000|2022-06-24 19:23:40|21155.3|21065.3|21156.3|21066.3|21156.9|21066.9|21153|21063|24
1656098630000|2022-06-24 19:23:50|21157.1|21067.1|21154.7|21064.7|21157.1|21067.1|21153.6|21063.6|28
1656098640000|2022-06-24 19:24:00|21154.4|21064.4|21157.4|21067.4|21158.7|21068.7|21154.4|21064.4|26
1656098650000|2022-06-24 19:24:10|21157.7|21067.7|21162.1|21072.1|21163.2|21073.2|21157.7|21067.7|30
1656098660000|2022-06-24 19:24:20|21162.3|21072.3|21208.8|21118.8|21208.8|21118.8|21162.3|21072.3|33
1656098670000|2022-06-24 19:24:30|21207.6|21117.6|21208.4|21118.4|21211|21121|21205.6|21115.6|37
1656098680000|2022-06-24 19:24:40|21208.2|21118.2|21199.4|21109.4|21208.6|21118.6|21198.5|21108.5|31
1656098690000|2022-06-24 19:24:50|21200.8|21110.8|21212.1|21122.1|21213.1|21123.1|21200.8|21110.8|36
1656098700000|2022-06-24 19:25:00|21215.1|21125.1|21211.2|21121.2|21216.7|21126.7|21209.7|21119.7|29
1656098710000|2022-06-24 19:25:10|21211.5|21121.5|21218.4|21128.4|21221|21131|21210.9|21120.9|34
1656098720000|2022-06-24 19:25:20|21217.9|21127.9|21216.8|21126.8|21220.2|21130.2|21215.9|21125.9|34
1656098730000|2022-06-24 19:25:30|21216.7|21126.7|21214.5|21124.5|21216.8|21126.8|21213.4|21123.4|19
1656098740000|2022-06-24 19:25:40|21214.8|21124.8|21210.7|21120.7|21214.8|21124.8|21209.5|21119.5|28
1656098750000|2022-06-24 19:25:50|21210.2|21120.2|21192.8|21102.8|21211.7|21121.7|21192.8|21102.8|35
1656098760000|2022-06-24 19:26:00|21192.7|21102.7|21201.2|21111.2|21203.3|21113.3|21191.7|21101.7|36
1656098770000|2022-06-24 19:26:10|21201|21111|21199.2|21109.2|21201|21111|21196.3|21106.3|28
1656098780000|2022-06-24 19:26:20|21199.4|21109.4|21191.6|21101.6|21201.3|21111.3|21191.6|21101.6|31
1656098790000|2022-06-24 19:26:30|21192.2|21102.2|21202.6|21112.6|21204.9|21114.9|21192.2|21102.2|34
1656098800000|2022-06-24 19:26:40|21202.4|21112.4|21197.2|21107.2|21202.5|21112.5|21196.6|21106.6|34
1656098810000|2022-06-24 19:26:50|21197.1|21107.1|21202|21112|21202|21112|21197.1|21107.1|26
1656098820000|2022-06-24 19:27:00|21201.6|21111.6|21197.6|21107.6|21201.6|21111.6|21197.6|21107.6|32
1656098830000|2022-06-24 19:27:10|21198.3|21108.3|21194.1|21104.1|21199.3|21109.3|21194.1|21104.1|32
1656098840000|2022-06-24 19:27:20|21193.7|21103.7|21192.4|21102.4|21194.2|21104.2|21190|21100|31
1656098850000|2022-06-24 19:27:30|21192.2|21102.2|21197.1|21107.1|21200.1|21110.1|21192.2|21102.2|29
1656098860000|2022-06-24 19:27:40|21197.2|21107.2|21215.2|21125.2|21218.5|21128.5|21197.1|21107.1|35
1656098870000|2022-06-24 19:27:50|21215.5|21125.5|21209.5|21119.5|21216.1|21126.1|21207.8|21117.8|31
1656098880000|2022-06-24 19:28:00|21210|21120|21207.7|21117.7|21211.8|21121.8|21206.3|21116.3|30
1656098890000|2022-06-24 19:28:10|21207.8|21117.8|21205.6|21115.6|21208.4|21118.4|21205.4|21115.4|30
1656098900000|2022-06-24 19:28:20|21206.2|21116.2|21206.2|21116.2|21206.8|21116.8|21205.7|21115.7|19
1656098910000|2022-06-24 19:28:30|21206.4|21116.4|21205|21115|21206.5|21116.5|21204.6|21114.6|26
1656098920000|2022-06-24 19:28:40|21204.9|21114.9|21205.7|21115.7|21206.5|21116.5|21203.8|21113.8|24
1656098930000|2022-06-24 19:28:50|21205.9|21115.9|21206.5|21116.5|21206.9|21116.9|21205.7|21115.7|17
1656098940000|2022-06-24 19:29:00|21206.4|21116.4|21206.2|21116.2|21207.4|21117.4|21205.5|21115.5|30
1656098950000|2022-06-24 19:29:10|21206|21116|21206.6|21116.6|21206.6|21116.6|21204.9|21114.9|26
1656098960000|2022-06-24 19:29:20|21206.2|21116.2|21205.6|21115.6|21206.5|21116.5|21203.5|21113.5|23
1656098970000|2022-06-24 19:29:30|21205.4|21115.4|21199.4|21109.4|21206|21116|21198.6|21108.6|16
1656098980000|2022-06-24 19:29:40|21199.2|21109.2|21192.4|21102.4|21200|21110|21191.8|21101.8|26
1656098990000|2022-06-24 19:29:50|21193.3|21103.3|21208.5|21118.5|21210.4|21120.4|21191.3|21101.3|32
1656099000000|2022-06-24 19:30:00|21209.1|21119.1|21204.9|21114.9|21209.1|21119.1|21200.4|21110.4|38
1656099010000|2022-06-24 19:30:10|21203.2|21113.2|21196.2|21106.2|21203.8|21113.8|21196.1|21106.1|36
1656099020000|2022-06-24 19:30:20|21192.6|21102.6|21188.2|21098.2|21192.6|21102.6|21185.2|21095.2|37
1656099030000|2022-06-24 19:30:30|21188.8|21098.8|21190.3|21100.3|21191.9|21101.9|21186.9|21096.9|25
1656099040000|2022-06-24 19:30:40|21190.8|21100.8|21185.1|21095.1|21191.4|21101.4|21183.6|21093.6|29
1656099050000|2022-06-24 19:30:50|21184.7|21094.7|21191.8|21101.8|21193.6|21103.6|21184.7|21094.7|25
1656099060000|2022-06-24 19:31:00|21192.1|21102.1|21194.1|21104.1|21194.1|21104.1|21190.1|21100.1|28
1656099070000|2022-06-24 19:31:10|21194.2|21104.2|21205.9|21115.9|21209.3|21119.3|21194.2|21104.2|34
1656099080000|2022-06-24 19:31:20|21206.5|21116.5|21197.4|21107.4|21206.8|21116.8|21196.4|21106.4|27
1656099090000|2022-06-24 19:31:30|21197.5|21107.5|21200|21110|21202.6|21112.6|21197.5|21107.5|31
1656099100000|2022-06-24 19:31:40|21199.8|21109.8|21199.5|21109.5|21199.8|21109.8|21196.6|21106.6|30
1656099110000|2022-06-24 19:31:50|21199.6|21109.6|21200.2|21110.2|21200.2|21110.2|21196.3|21106.3|22
1656099120000|2022-06-24 19:32:00|21201.1|21111.1|21198|21108|21203.6|21113.6|21197.1|21107.1|32
1656099130000|2022-06-24 19:32:10|21197.9|21107.9|21205.4|21115.4|21205.9|21115.9|21197.2|21107.2|34
1656099140000|2022-06-24 19:32:20|21204.8|21114.8|21205.2|21115.2|21206.6|21116.6|21203.2|21113.2|24
1656099150000|2022-06-24 19:32:30|21205.6|21115.6|21204.7|21114.7|21205.6|21115.6|21201.6|21111.6|23
1656099160000|2022-06-24 19:32:40|21204.5|21114.5|21203.1|21113.1|21204.5|21114.5|21202.3|21112.3|31
1656099170000|2022-06-24 19:32:50|21203.6|21113.6|21203.3|21113.3|21203.8|21113.8|21202.3|21112.3|26
1656099180000|2022-06-24 19:33:00|21204.6|21114.6|21205.8|21115.8|21205.8|21115.8|21203.9|21113.9|29
1656099190000|2022-06-24 19:33:10|21203.4|21113.4|21199.5|21109.5|21204.7|21114.7|21199.2|21109.2|18
1656099200000|2022-06-24 19:33:20|21199.1|21109.1|21196.5|21106.5|21199.7|21109.7|21196.1|21106.1|32
1656099210000|2022-06-24 19:33:30|21196.4|21106.4|21196.5|21106.5|21198.7|21108.7|21189.7|21099.7|33
1656099220000|2022-06-24 19:33:40|21196.3|21106.3|21191.7|21101.7|21196.3|21106.3|21188.8|21098.8|35
1656099230000|2022-06-24 19:33:50|21191.4|21101.4|21182.9|21092.9|21191.5|21101.5|21182.8|21092.8|35
1656099240000|2022-06-24 19:34:00|21182.8|21092.8|21183.6|21093.6|21184.4|21094.4|21182.7|21092.7|19
1656099250000|2022-06-24 19:34:10|21184.3|21094.3|21184|21094|21184.6|21094.6|21182.6|21092.6|29
1656099260000|2022-06-24 19:34:20|21184.3|21094.3|21180.8|21090.8|21184.3|21094.3|21179.9|21089.9|27
1656099270000|2022-06-24 19:34:30|21181|21091|21182.5|21092.5|21182.5|21092.5|21179.3|21089.3|28
1656099280000|2022-06-24 19:34:40|21183.5|21093.5|21186.7|21096.7|21188.1|21098.1|21180.1|21090.1|27
1656099290000|2022-06-24 19:34:50|21186.4|21096.4|21176.1|21086.1|21188.1|21098.1|21172.7|21082.7|32
1656099300000|2022-06-24 19:35:00|21176|21086|21166.3|21076.3|21176|21086|21166|21076|29
1656099310000|2022-06-24 19:35:10|21168.7|21078.7|21164.2|21074.2|21170.2|21080.2|21163.4|21073.4|33
1656099320000|2022-06-24 19:35:20|21164.5|21074.5|21168.1|21078.1|21169.6|21079.6|21162.9|21072.9|30
1656099330000|2022-06-24 19:35:30|21168.7|21078.7|21167.9|21077.9|21175.4|21085.4|21167.9|21077.9|35
1656099340000|2022-06-24 19:35:40|21167.6|21077.6|21168.4|21078.4|21169|21079|21167.2|21077.2|32
1656099350000|2022-06-24 19:35:50|21167.7|21077.7|21168.3|21078.3|21168.8|21078.8|21167.7|21077.7|19
1656099360000|2022-06-24 19:36:00|21168.4|21078.4|21180.9|21090.9|21180.9|21090.9|21168.4|21078.4|35
1656099370000|2022-06-24 19:36:10|21180.2|21090.2|21180.7|21090.7|21181.7|21091.7|21179.7|21089.7|34
1656099380000|2022-06-24 19:36:20|21180|21090|21179|21089|21181|21091|21178.7|21088.7|32
1656099390000|2022-06-24 19:36:30|21179.7|21089.7|21176|21086|21180.8|21090.8|21174.4|21084.4|26
1656099400000|2022-06-24 19:36:40|21175.4|21085.4|21178.6|21088.6|21180.6|21090.6|21175.3|21085.3|28
1656099410000|2022-06-24 19:36:50|21178.7|21088.7|21178.3|21088.3|21180.4|21090.4|21176.8|21086.8|30
1656099420000|2022-06-24 19:37:00|21178|21088|21178.3|21088.3|21178.3|21088.3|21177|21087|30
1656099430000|2022-06-24 19:37:10|21180.5|21090.5|21180|21090|21180.5|21090.5|21177.8|21087.8|25
1656099440000|2022-06-24 19:37:20|21180.6|21090.6|21179.6|21089.6|21180.6|21090.6|21179.1|21089.1|28
1656099450000|2022-06-24 19:37:30|21179.9|21089.9|21188.4|21098.4|21188.6|21098.6|21179.9|21089.9|19
1656099460000|2022-06-24 19:37:40|21189.1|21099.1|21194.8|21104.8|21195.4|21105.4|21189.1|21099.1|31
1656099470000|2022-06-24 19:37:50|21194.6|21104.6|21192.4|21102.4|21194.6|21104.6|21189.4|21099.4|26
1656099480000|2022-06-24 19:38:00|21192.5|21102.5|21194.9|21104.9|21195.8|21105.8|21188.5|21098.5|35
1656099490000|2022-06-24 19:38:10|21196.2|21106.2|21210.6|21120.6|21211.3|21121.3|21196.2|21106.2|37
1656099500000|2022-06-24 19:38:20|21211.7|21121.7|21215.4|21125.4|21218.3|21128.3|21211.7|21121.7|30
1656099510000|2022-06-24 19:38:30|21214.8|21124.8|21229.7|21139.7|21234.1|21144.1|21214.8|21124.8|37
1656099520000|2022-06-24 19:38:40|21229.9|21139.9|21229.9|21139.9|21230.6|21140.6|21225.3|21135.3|34
1656099530000|2022-06-24 19:38:50|21229.4|21139.4|21229.7|21139.7|21230|21140|21227.1|21137.1|32
1656099540000|2022-06-24 19:39:00|21229.6|21139.6|21215.1|21125.1|21230.1|21140.1|21214.3|21124.3|35
1656099550000|2022-06-24 19:39:10|21215.6|21125.6|21208.5|21118.5|21218|21128|21208.4|21118.4|29
1656099560000|2022-06-24 19:39:20|21207.3|21117.3|21205.4|21115.4|21207.5|21117.5|21204.1|21114.1|32
1656099570000|2022-06-24 19:39:30|21205.2|21115.2|21204.9|21114.9|21206.4|21116.4|21202.9|21112.9|31
1656099580000|2022-06-24 19:39:40|21204.8|21114.8|21205.1|21115.1|21205.9|21115.9|21203.1|21113.1|30
1656099590000|2022-06-24 19:39:50|21205.2|21115.2|21205.9|21115.9|21206.1|21116.1|21202|21112|30
1656099600000|2022-06-24 19:40:00|21206.1|21116.1|21201.9|21111.9|21208.1|21118.1|21199.3|21109.3|30
1656099610000|2022-06-24 19:40:10|21200.8|21110.8|21204.1|21114.1|21204.4|21114.4|21198.8|21108.8|30
1656099620000|2022-06-24 19:40:20|21203.8|21113.8|21222.8|21132.8|21222.8|21132.8|21203.8|21113.8|32
1656099630000|2022-06-24 19:40:30|21223.2|21133.2|21229.1|21139.1|21229.1|21139.1|21222.4|21132.4|35
1656099640000|2022-06-24 19:40:40|21229.4|21139.4|21226.3|21136.3|21229.6|21139.6|21225.3|21135.3|33
1656099650000|2022-06-24 19:40:50|21226.4|21136.4|21227.5|21137.5|21227.5|21137.5|21226.2|21136.2|29
1656099660000|2022-06-24 19:41:00|21227.4|21137.4|21226.5|21136.5|21228.3|21138.3|21226.5|21136.5|30
1656099670000|2022-06-24 19:41:10|21226.3|21136.3|21217.8|21127.8|21227.2|21137.2|21217.1|21127.1|34
1656099680000|2022-06-24 19:41:20|21217.9|21127.9|21219.1|21129.1|21225.2|21135.2|21213.6|21123.6|29
1656099690000|2022-06-24 19:41:30|21218.5|21128.5|21226|21136|21226.7|21136.7|21218.5|21128.5|30
1656099700000|2022-06-24 19:41:40|21225.6|21135.6|21233.6|21143.6|21234.7|21144.7|21225.6|21135.6|37
1656099710000|2022-06-24 19:41:50|21234|21144|21246.5|21156.5|21246.5|21156.5|21234|21144|37
1656099720000|2022-06-24 19:42:00|21244.2|21154.2|21275.9|21185.9|21275.9|21185.9|21240.6|21150.6|40
1656099730000|2022-06-24 19:42:10|21275.6|21185.6|21256.6|21166.6|21284.7|21194.7|21255.3|21165.3|39
1656099740000|2022-06-24 19:42:20|21253.7|21163.7|21266.7|21176.7|21266.7|21176.7|21247.2|21157.2|36
1656099750000|2022-06-24 19:42:30|21267.4|21177.4|21265.7|21175.7|21274|21184|21264.9|21174.9|37
1656099760000|2022-06-24 19:42:40|21265.5|21175.5|21258.8|21168.8|21267.1|21177.1|21258.7|21168.7|33
1656099770000|2022-06-24 19:42:50|21260|21170|21252.4|21162.4|21260|21170|21250.9|21160.9|34
1656099780000|2022-06-24 19:43:00|21252.7|21162.7|21256.7|21166.7|21256.7|21166.7|21250.8|21160.8|36
1656099790000|2022-06-24 19:43:10|21257.1|21167.1|21258.6|21168.6|21264.6|21174.6|21254|21164|38
1656099800000|2022-06-24 19:43:20|21256.5|21166.5|21222.2|21132.2|21256.5|21166.5|21222|21132|32
1656099810000|2022-06-24 19:43:30|21222|21132|21210|21120|21223.1|21133.1|21207.4|21117.4|29
1656099820000|2022-06-24 19:43:40|21209.7|21119.7|21209.8|21119.8|21212.4|21122.4|21208.9|21118.9|37
1656099830000|2022-06-24 19:43:50|21209|21119|21210.3|21120.3|21212.6|21122.6|21207.6|21117.6|28
1656099840000|2022-06-24 19:44:00|21211.5|21121.5|21210.5|21120.5|21213.7|21123.7|21206.6|21116.6|33
1656099850000|2022-06-24 19:44:10|21210.3|21120.3|21211.7|21121.7|21212|21122|21208.1|21118.1|31
1656099860000|2022-06-24 19:44:20|21211.6|21121.6|21216.8|21126.8|21217.5|21127.5|21211.4|21121.4|37
1656099870000|2022-06-24 19:44:30|21217.4|21127.4|21218.8|21128.8|21220.4|21130.4|21214.2|21124.2|24
1656099880000|2022-06-24 19:44:40|21216.2|21126.2|21210|21120|21216.3|21126.3|21210|21120|27
1656099890000|2022-06-24 19:44:50|21209.4|21119.4|21210.5|21120.5|21211.1|21121.1|21206.4|21116.4|28
1656099900000|2022-06-24 19:45:00|21211.2|21121.2|21209.7|21119.7|21212.8|21122.8|21206.5|21116.5|30
1656099910000|2022-06-24 19:45:10|21208.3|21118.3|21216.8|21126.8|21217.2|21127.2|21208.3|21118.3|33
1656099920000|2022-06-24 19:45:20|21217|21127|21215.6|21125.6|21217.2|21127.2|21213.6|21123.6|27
1656099930000|2022-06-24 19:45:30|21215.9|21125.9|21215.5|21125.5|21216.4|21126.4|21214.3|21124.3|28
1656099940000|2022-06-24 19:45:40|21215.6|21125.6|21226.7|21136.7|21226.8|21136.8|21213.1|21123.1|32
1656099950000|2022-06-24 19:45:50|21226.8|21136.8|21231.5|21141.5|21231.7|21141.7|21225.7|21135.7|34
1656099960000|2022-06-24 19:46:00|21228.8|21138.8|21231.2|21141.2|21233.4|21143.4|21226.9|21136.9|37
1656099970000|2022-06-24 19:46:10|21232.1|21142.1|21238.3|21148.3|21239|21149|21232|21142|33
1656099980000|2022-06-24 19:46:20|21237.9|21147.9|21230|21140|21240.1|21150.1|21228.8|21138.8|35
1656099990000|2022-06-24 19:46:30|21230.3|21140.3|21231.3|21141.3|21232.1|21142.1|21229.7|21139.7|30
1656100000000|2022-06-24 19:46:40|21231.1|21141.1|21211.7|21121.7|21231.9|21141.9|21211.7|21121.7|33
1656100010000|2022-06-24 19:46:50|21211.8|21121.8|21196.4|21106.4|21211.8|21121.8|21195.9|21105.9|28
1656100020000|2022-06-24 19:47:00|21196.3|21106.3|21190.7|21100.7|21197.9|21107.9|21190.7|21100.7|31
1656100030000|2022-06-24 19:47:10|21191.1|21101.1|21194.4|21104.4|21194.6|21104.6|21191.1|21101.1|32
1656100040000|2022-06-24 19:47:20|21193.8|21103.8|21180.8|21090.8|21195.4|21105.4|21180.8|21090.8|31
1656100050000|2022-06-24 19:47:30|21181|21091|21176.7|21086.7|21181.6|21091.6|21173.2|21083.2|37
1656100060000|2022-06-24 19:47:40|21176.5|21086.5|21178.2|21088.2|21178.5|21088.5|21175|21085|37
1656100070000|2022-06-24 19:47:50|21177.9|21087.9|21178.5|21088.5|21181.9|21091.9|21177.9|21087.9|33
1656100080000|2022-06-24 19:48:00|21178.7|21088.7|21180.2|21090.2|21187.3|21097.3|21178.2|21088.2|35
1656100090000|2022-06-24 19:48:10|21181|21091|21180.6|21090.6|21181|21091|21173.1|21083.1|34
1656100100000|2022-06-24 19:48:20|21181.2|21091.2|21180.8|21090.8|21182.7|21092.7|21178|21088|35
1656100110000|2022-06-24 19:48:30|21180.9|21090.9|21180.2|21090.2|21183.9|21093.9|21177.5|21087.5|29
1656100120000|2022-06-24 19:48:40|21172.8|21082.8|21178.4|21088.4|21179.2|21089.2|21172.8|21082.8|35
1656100130000|2022-06-24 19:48:50|21178.5|21088.5|21178|21088|21180.5|21090.5|21175.7|21085.7|35
1656100140000|2022-06-24 19:49:00|21177.6|21087.6|21179|21089|21181|21091|21177.1|21087.1|33
1656100150000|2022-06-24 19:49:10|21179.1|21089.1|21193.6|21103.6|21194.2|21104.2|21179.1|21089.1|31
1656100160000|2022-06-24 19:49:20|21193.9|21103.9|21202.3|21112.3|21202.5|21112.5|21193.8|21103.8|32
1656100170000|2022-06-24 19:49:30|21202.4|21112.4|21188.8|21098.8|21202.4|21112.4|21188.8|21098.8|35
1656100180000|2022-06-24 19:49:40|21189.4|21099.4|21190.2|21100.2|21191.5|21101.5|21185.6|21095.6|32
1656100190000|2022-06-24 19:49:50|21190.3|21100.3|21191.6|21101.6|21193.1|21103.1|21189.3|21099.3|31
1656100200000|2022-06-24 19:50:00|21190.3|21100.3|21205.6|21115.6|21207.8|21117.8|21190.3|21100.3|38
1656100210000|2022-06-24 19:50:10|21204.5|21114.5|21204.2|21114.2|21205.8|21115.8|21203.4|21113.4|31
1656100220000|2022-06-24 19:50:20|21204.3|21114.3|21218.8|21128.8|21221.8|21131.8|21204.3|21114.3|29
1656100230000|2022-06-24 19:50:30|21218.9|21128.9|21220.6|21130.6|21222.2|21132.2|21218.6|21128.6|35
1656100240000|2022-06-24 19:50:40|21220.1|21130.1|21214.3|21124.3|21222.5|21132.5|21212.3|21122.3|34
1656100250000|2022-06-24 19:50:50|21214.2|21124.2|21207.1|21117.1|21214.2|21124.2|21202.9|21112.9|31
1656100260000|2022-06-24 19:51:00|21207.6|21117.6|21216.9|21126.9|21216.9|21126.9|21207.6|21117.6|37
1656100270000|2022-06-24 19:51:10|21217|21127|21217.7|21127.7|21221|21131|21215.6|21125.6|35
1656100280000|2022-06-24 19:51:20|21217.9|21127.9|21223|21133|21223|21133|21217.9|21127.9|36
1656100290000|2022-06-24 19:51:30|21223.5|21133.5|21221.8|21131.8|21225.4|21135.4|21217.7|21127.7|38
1656100300000|2022-06-24 19:51:40|21221.7|21131.7|21224|21134|21225.9|21135.9|21220.9|21130.9|34
1656100310000|2022-06-24 19:51:50|21225|21135|21224.8|21134.8|21226.4|21136.4|21222.8|21132.8|35
1656100320000|2022-06-24 19:52:00|21226.4|21136.4|21238.6|21148.6|21240.8|21150.8|21225.8|21135.8|36
1656100330000|2022-06-24 19:52:10|21238.7|21148.7|21207.9|21117.9|21241.4|21151.4|21206.5|21116.5|38
1656100340000|2022-06-24 19:52:20|21207.7|21117.7|21204.5|21114.5|21207.7|21117.7|21203.9|21113.9|36
1656100350000|2022-06-24 19:52:30|21205.5|21115.5|21222.4|21132.4|21225|21135|21204.4|21114.4|39
1656100360000|2022-06-24 19:52:40|21221.5|21131.5|21221.4|21131.4|21222.7|21132.7|21219.8|21129.8|32
1656100370000|2022-06-24 19:52:50|21221.5|21131.5|21220.6|21130.6|21221.9|21131.9|21219.9|21129.9|34
1656100380000|2022-06-24 19:53:00|21220.9|21130.9|21214.6|21124.6|21221.4|21131.4|21214.5|21124.5|31
1656100390000|2022-06-24 19:53:10|21214.4|21124.4|21215.1|21125.1|21216|21126|21207|21117|33
1656100400000|2022-06-24 19:53:20|21216.1|21126.1|21227.1|21137.1|21228.9|21138.9|21216.1|21126.1|34
1656100410000|2022-06-24 19:53:30|21227.5|21137.5|21225|21135|21231|21141|21222.8|21132.8|35
1656100420000|2022-06-24 19:53:40|21224.9|21134.9|21226.9|21136.9|21226.9|21136.9|21222.9|21132.9|37
1656100430000|2022-06-24 19:53:50|21226.4|21136.4|21229.8|21139.8|21231.6|21141.6|21220.3|21130.3|35
1656100440000|2022-06-24 19:54:00|21229.6|21139.6|21233.3|21143.3|21233.3|21143.3|21228.2|21138.2|32
1656100450000|2022-06-24 19:54:10|21232.8|21142.8|21238|21148|21239.7|21149.7|21232.1|21142.1|36
1656100460000|2022-06-24 19:54:20|21237.7|21147.7|21238.8|21148.8|21240.3|21150.3|21234.9|21144.9|33
1656100470000|2022-06-24 19:54:30|21238.7|21148.7|21242.3|21152.3|21242.3|21152.3|21237.9|21147.9|33
1656100480000|2022-06-24 19:54:40|21242.5|21152.5|21240.6|21150.6|21243.4|21153.4|21239.8|21149.8|32
1656100490000|2022-06-24 19:54:50|21240.4|21150.4|21240.1|21150.1|21242.1|21152.1|21238.1|21148.1|30
1656100500000|2022-06-24 19:55:00|21240.3|21150.3|21227.2|21137.2|21240.8|21150.8|21227.2|21137.2|32
1656100510000|2022-06-24 19:55:10|21229.9|21139.9|21229.9|21139.9|21233.3|21143.3|21227.6|21137.6|38
1656100520000|2022-06-24 19:55:20|21230.3|21140.3|21235.3|21145.3|21235.3|21145.3|21230.3|21140.3|37
1656100530000|2022-06-24 19:55:30|21234.8|21144.8|21238|21148|21239.1|21149.1|21234.8|21144.8|36
1656100540000|2022-06-24 19:55:40|21236.5|21146.5|21250.3|21160.3|21251.3|21161.3|21236.5|21146.5|33
1656100550000|2022-06-24 19:55:50|21250|21160|21253.2|21163.2|21254.9|21164.9|21248|21158|36
1656100560000|2022-06-24 19:56:00|21252.9|21162.9|21252.1|21162.1|21254.3|21164.3|21247|21157|37
1656100570000|2022-06-24 19:56:10|21251.2|21161.2|21256.6|21166.6|21256.7|21166.7|21248.9|21158.9|38
1656100580000|2022-06-24 19:56:20|21255.3|21165.3|21251.5|21161.5|21255.4|21165.4|21250.4|21160.4|35
1656100590000|2022-06-24 19:56:30|21249.2|21159.2|21247.8|21157.8|21255.3|21165.3|21247.6|21157.6|33
1656100600000|2022-06-24 19:56:40|21252.5|21162.5|21241.8|21151.8|21252.5|21162.5|21241.6|21151.6|33
1656100610000|2022-06-24 19:56:50|21240.2|21150.2|21234.8|21144.8|21241.8|21151.8|21230.4|21140.4|37
1656100620000|2022-06-24 19:57:00|21234.4|21144.4|21244.2|21154.2|21246.5|21156.5|21234.4|21144.4|34
1656100630000|2022-06-24 19:57:10|21244.1|21154.1|21242.5|21152.5|21244.1|21154.1|21237.5|21147.5|37
1656100640000|2022-06-24 19:57:20|21242.3|21152.3|21253.8|21163.8|21255.4|21165.4|21241.2|21151.2|33
1656100650000|2022-06-24 19:57:30|21254.2|21164.2|21251.1|21161.1|21255.5|21165.5|21251.1|21161.1|35
1656100660000|2022-06-24 19:57:40|21251.9|21161.9|21253.8|21163.8|21256.2|21166.2|21250.8|21160.8|28
1656100670000|2022-06-24 19:57:50|21253.1|21163.1|21256.9|21166.9|21262.3|21172.3|21253.1|21163.1|35
1656100680000|2022-06-24 19:58:00|21256.8|21166.8|21269.6|21179.6|21271.5|21181.5|21255.8|21165.8|33
1656100690000|2022-06-24 19:58:10|21267.5|21177.5|21278.4|21188.4|21278.7|21188.7|21266.1|21176.1|36
1656100700000|2022-06-24 19:58:20|21278.6|21188.6|21271.5|21181.5|21279.2|21189.2|21270.7|21180.7|35
1656100710000|2022-06-24 19:58:30|21271.8|21181.8|21268.8|21178.8|21272.7|21182.7|21268.7|21178.7|30
1656100720000|2022-06-24 19:58:40|21268.2|21178.2|21272.3|21182.3|21272.3|21182.3|21268.2|21178.2|33
1656100730000|2022-06-24 19:58:50|21271.8|21181.8|21274.2|21184.2|21275.5|21185.5|21270.7|21180.7|29
1656100740000|2022-06-24 19:59:00|21274.3|21184.3|21272.6|21182.6|21274.6|21184.6|21270.8|21180.8|30
1656100750000|2022-06-24 19:59:10|21271.7|21181.7|21277.1|21187.1|21277.7|21187.7|21271.5|21181.5|27
1656100760000|2022-06-24 19:59:20|21277.4|21187.4|21279.3|21189.3|21280.6|21190.6|21277.3|21187.3|30
1656100770000|2022-06-24 19:59:30|21279.1|21189.1|21274.4|21184.4|21279.1|21189.1|21274.4|21184.4|32
1656100780000|2022-06-24 19:59:40|21274.5|21184.5|21276.8|21186.8|21279.1|21189.1|21273.9|21183.9|31
1656100790000|2022-06-24 19:59:50|21277.1|21187.1|21281|21191|21281|21191|21276.4|21186.4|33
1656100800000|2022-06-24 20:00:00|21281.8|21191.8|21274.4|21184.4|21287.1|21197.1|21274.4|21184.4|36
1656100810000|2022-06-24 20:00:10|21274.7|21184.7|21277.2|21187.2|21278.5|21188.5|21270.2|21180.2|35
1656100820000|2022-06-24 20:00:20|21277.6|21187.6|21286.9|21196.9|21292.5|21202.5|21277.6|21187.6|32
1656100830000|2022-06-24 20:00:30|21286.8|21196.8|21288.4|21198.4|21290.6|21200.6|21283.9|21193.9|33
1656100840000|2022-06-24 20:00:40|21288.8|21198.8|21289.2|21199.2|21289.5|21199.5|21287.7|21197.7|34
1656100850000|2022-06-24 20:00:50|21288.9|21198.9|21280.8|21190.8|21288.9|21198.9|21280.8|21190.8|30
1656100860000|2022-06-24 20:01:00|21279|21189|21278.5|21188.5|21281|21191|21277.8|21187.8|27
1656100870000|2022-06-24 20:01:10|21278|21188|21284.2|21194.2|21284.2|21194.2|21276.3|21186.3|33
1656100880000|2022-06-24 20:01:20|21286.6|21196.6|21283.6|21193.6|21286.6|21196.6|21283.6|21193.6|32
1656100890000|2022-06-24 20:01:30|21283.5|21193.5|21276.9|21186.9|21292.2|21202.2|21275.6|21185.6|32
1656100900000|2022-06-24 20:01:40|21276.8|21186.8|21266.2|21176.2|21277|21187|21265.8|21175.8|28
1656100910000|2022-06-24 20:01:50|21260.6|21170.6|21258.5|21168.5|21263|21173|21258|21168|29
1656100920000|2022-06-24 20:02:00|21258.2|21168.2|21260.4|21170.4|21260.4|21170.4|21256.1|21166.1|33
1656100930000|2022-06-24 20:02:10|21261.2|21171.2|21263.8|21173.8|21274.1|21184.1|21261.2|21171.2|31
1656100940000|2022-06-24 20:02:20|21263.6|21173.6|21268.1|21178.1|21268.2|21178.2|21260.7|21170.7|31
1656100950000|2022-06-24 20:02:30|21269|21179|21277.5|21187.5|21279.8|21189.8|21267.7|21177.7|36
1656100960000|2022-06-24 20:02:40|21277.3|21187.3|21279.9|21189.9|21281.5|21191.5|21277.2|21187.2|35
1656100970000|2022-06-24 20:02:50|21279.2|21189.2|21286.6|21196.6|21288.7|21198.7|21279.2|21189.2|37
1656100980000|2022-06-24 20:03:00|21286.1|21196.1|21286.1|21196.1|21291.4|21201.4|21285.8|21195.8|31
1656100990000|2022-06-24 20:03:10|21288.1|21198.1|21294.6|21204.6|21295.7|21205.7|21286.7|21196.7|32
1656101000000|2022-06-24 20:03:20|21295.5|21205.5|21308.3|21218.3|21309.2|21219.2|21293.8|21203.8|30
1656101010000|2022-06-24 20:03:30|21308.1|21218.1|21330.8|21240.8|21341.7|21251.7|21307.5|21217.5|39
1656101020000|2022-06-24 20:03:40|21331.6|21241.6|21336.6|21246.6|21336.6|21246.6|21320.8|21230.8|40
1656101030000|2022-06-24 20:03:50|21337.4|21247.4|21337.2|21247.2|21340.7|21250.7|21332.5|21242.5|35
1656101040000|2022-06-24 20:04:00|21337|21247|21338.3|21248.3|21339.9|21249.9|21330.5|21240.5|35
1656101050000|2022-06-24 20:04:10|21334.7|21244.7|21315.1|21225.1|21336.4|21246.4|21314.5|21224.5|37
1656101060000|2022-06-24 20:04:20|21316.1|21226.1|21332.9|21242.9|21339|21249|21316.1|21226.1|37
1656101070000|2022-06-24 20:04:30|21332.3|21242.3|21324.9|21234.9|21335.3|21245.3|21324.9|21234.9|38
1656101080000|2022-06-24 20:04:40|21325.1|21235.1|21338.2|21248.2|21338.2|21248.2|21324.5|21234.5|31
1656101090000|2022-06-24 20:04:50|21334.7|21244.7|21339.3|21249.3|21346.5|21256.5|21334.1|21244.1|38
1656101100000|2022-06-24 20:05:00|21339.5|21249.5|21358.4|21268.4|21360.9|21270.9|21337.8|21247.8|39
1656101110000|2022-06-24 20:05:10|21357.8|21267.8|21339.7|21249.7|21357.8|21267.8|21337.4|21247.4|37
1656101120000|2022-06-24 20:05:20|21346.3|21256.3|21336.3|21246.3|21346.3|21256.3|21332.7|21242.7|36
1656101130000|2022-06-24 20:05:30|21336.6|21246.6|21350|21260|21350.4|21260.4|21334.3|21244.3|35
1656101140000|2022-06-24 20:05:40|21349.3|21259.3|21350.3|21260.3|21350.3|21260.3|21344.2|21254.2|35
1656101150000|2022-06-24 20:05:50|21350.6|21260.6|21354.9|21264.9|21357.4|21267.4|21350.6|21260.6|35
1656101160000|2022-06-24 20:06:00|21354.8|21264.8|21365|21275|21365|21275|21351.5|21261.5|36
1656101170000|2022-06-24 20:06:10|21366.7|21276.7|21361.9|21271.9|21368.2|21278.2|21360.2|21270.2|38
1656101180000|2022-06-24 20:06:20|21361.4|21271.4|21359.5|21269.5|21361.9|21271.9|21356.4|21266.4|35
1656101190000|2022-06-24 20:06:30|21360.9|21270.9|21357.8|21267.8|21362.1|21272.1|21355.1|21265.1|32
1656101200000|2022-06-24 20:06:40|21355.6|21265.6|21360.7|21270.7|21362.3|21272.3|21353.1|21263.1|34
1656101210000|2022-06-24 20:06:50|21360.8|21270.8|21362|21272|21363|21273|21359.1|21269.1|35
1656101220000|2022-06-24 20:07:00|21360.4|21270.4|21362.1|21272.1|21363.1|21273.1|21358.1|21268.1|37
1656101230000|2022-06-24 20:07:10|21362.3|21272.3|21363.4|21273.4|21363.4|21273.4|21358.3|21268.3|35
1656101240000|2022-06-24 20:07:20|21361.1|21271.1|21365|21275|21365.8|21275.8|21359.6|21269.6|39
1656101250000|2022-06-24 20:07:30|21364.7|21274.7|21366.4|21276.4|21367.6|21277.6|21364.5|21274.5|32
1656101260000|2022-06-24 20:07:40|21365.9|21275.9|21356.5|21266.5|21368.5|21278.5|21356.5|21266.5|35
1656101270000|2022-06-24 20:07:50|21356.3|21266.3|21354.5|21264.5|21360.9|21270.9|21351.8|21261.8|36
1656101280000|2022-06-24 20:08:00|21354.4|21264.4|21326.2|21236.2|21354.4|21264.4|21326.2|21236.2|36
1656101290000|2022-06-24 20:08:10|21324.8|21234.8|21334.8|21244.8|21336|21246|21322.6|21232.6|36
1656101300000|2022-06-24 20:08:20|21334|21244|21331.7|21241.7|21335.2|21245.2|21329.5|21239.5|38
1656101310000|2022-06-24 20:08:30|21331.2|21241.2|21338.4|21248.4|21338.9|21248.9|21331.2|21241.2|30
1656101320000|2022-06-24 20:08:40|21338.3|21248.3|21345.8|21255.8|21345.8|21255.8|21335.8|21245.8|29
1656101330000|2022-06-24 20:08:50|21345.9|21255.9|21346.1|21256.1|21349.4|21259.4|21345|21255|30
1656101340000|2022-06-24 20:09:00|21346|21256|21344.1|21254.1|21346.9|21256.9|21342|21252|34
1656101350000|2022-06-24 20:09:10|21340.6|21250.6|21336|21246|21342.1|21252.1|21335.4|21245.4|38
1656101360000|2022-06-24 20:09:20|21336.9|21246.9|21337.1|21247.1|21341.2|21251.2|21335.2|21245.2|34
1656101370000|2022-06-24 20:09:30|21336.6|21246.6|21336|21246|21339.5|21249.5|21331.8|21241.8|36
1656101380000|2022-06-24 20:09:40|21336.3|21246.3|21352.9|21262.9|21353.3|21263.3|21336.2|21246.2|37
1656101390000|2022-06-24 20:09:50|21350.2|21260.2|21352.5|21262.5|21352.9|21262.9|21348.1|21258.1|35
1656101400000|2022-06-24 20:10:00|21352.6|21262.6|21354.6|21264.6|21356|21266|21348.9|21258.9|36
1656101410000|2022-06-24 20:10:10|21354.3|21264.3|21349.1|21259.1|21359.5|21269.5|21349.1|21259.1|35
1656101420000|2022-06-24 20:10:20|21345.9|21255.9|21330.3|21240.3|21346.9|21256.9|21329.4|21239.4|37
1656101430000|2022-06-24 20:10:30|21328.5|21238.5|21317.9|21227.9|21328.5|21238.5|21314.7|21224.7|34
1656101440000|2022-06-24 20:10:40|21317.5|21227.5|21314.4|21224.4|21319.4|21229.4|21313.2|21223.2|35
1656101450000|2022-06-24 20:10:50|21314.1|21224.1|21304.6|21214.6|21314.1|21224.1|21304.6|21214.6|37
1656101460000|2022-06-24 20:11:00|21304.8|21214.8|21298.6|21208.6|21306.1|21216.1|21297.8|21207.8|35
1656101470000|2022-06-24 20:11:10|21298|21208|21302|21212|21302.7|21212.7|21298|21208|39
1656101480000|2022-06-24 20:11:20|21301.7|21211.7|21300.9|21210.9|21302.4|21212.4|21294.7|21204.7|35
1656101490000|2022-06-24 20:11:30|21300.1|21210.1|21306.4|21216.4|21306.4|21216.4|21300.1|21210.1|33
1656101500000|2022-06-24 20:11:40|21305.3|21215.3|21306.6|21216.6|21306.6|21216.6|21302.9|21212.9|34
1656101510000|2022-06-24 20:11:50|21307.4|21217.4|21300.6|21210.6|21320.2|21230.2|21297.6|21207.6|37
1656101520000|2022-06-24 20:12:00|21300.1|21210.1|21280.8|21190.8|21300.1|21210.1|21276.4|21186.4|37
1656101530000|2022-06-24 20:12:10|21280.7|21190.7|21276.8|21186.8|21283.8|21193.8|21275|21185|35
1656101540000|2022-06-24 20:12:20|21276.7|21186.7|21268.7|21178.7|21276.7|21186.7|21265.7|21175.7|35
1656101550000|2022-06-24 20:12:30|21269.1|21179.1|21271|21181|21272.7|21182.7|21264.4|21174.4|37
1656101560000|2022-06-24 20:12:40|21271.2|21181.2|21279.3|21189.3|21281.4|21191.4|21270.1|21180.1|36
1656101570000|2022-06-24 20:12:50|21279.6|21189.6|21283|21193|21284.4|21194.4|21279.6|21189.6|34
1656101580000|2022-06-24 20:13:00|21283.1|21193.1|21281|21191|21283.8|21193.8|21274.1|21184.1|37
1656101590000|2022-06-24 20:13:10|21281.3|21191.3|21281.7|21191.7|21281.8|21191.8|21274.8|21184.8|36
1656101600000|2022-06-24 20:13:20|21280|21190|21277.2|21187.2|21281.7|21191.7|21275.3|21185.3|36
1656101610000|2022-06-24 20:13:30|21276.6|21186.6|21278.2|21188.2|21278.4|21188.4|21275.3|21185.3|36
1656101620000|2022-06-24 20:13:40|21278.1|21188.1|21290.3|21200.3|21290.7|21200.7|21277.3|21187.3|33
1656101630000|2022-06-24 20:13:50|21290.4|21200.4|21304.4|21214.4|21305.1|21215.1|21289.7|21199.7|34
1656101640000|2022-06-24 20:14:00|21302.9|21212.9|21294.7|21204.7|21302.9|21212.9|21294.7|21204.7|31
1656101650000|2022-06-24 20:14:10|21295.1|21205.1|21284|21194|21298.9|21208.9|21282.5|21192.5|38
1656101660000|2022-06-24 20:14:20|21285.5|21195.5|21282.4|21192.4|21287.3|21197.3|21280.3|21190.3|37
1656101670000|2022-06-24 20:14:30|21281.3|21191.3|21279.7|21189.7|21282.4|21192.4|21279.5|21189.5|32
1656101680000|2022-06-24 20:14:40|21279.4|21189.4|21290.8|21200.8|21293.2|21203.2|21278.7|21188.7|37
1656101690000|2022-06-24 20:14:50|21291.5|21201.5|21291.9|21201.9|21291.9|21201.9|21285|21195|34
1656101700000|2022-06-24 20:15:00|21292.2|21202.2|21279.5|21189.5|21296.1|21206.1|21275.7|21185.7|35
1656101710000|2022-06-24 20:15:10|21278.5|21188.5|21277.7|21187.7|21281.4|21191.4|21272|21182|34
1656101720000|2022-06-24 20:15:20|21276.8|21186.8|21288.3|21198.3|21288.7|21198.7|21276.4|21186.4|36
1656101730000|2022-06-24 20:15:30|21287.1|21197.1|21288.9|21198.9|21294|21204|21286.2|21196.2|31
1656101740000|2022-06-24 20:15:40|21285.5|21195.5|21293.5|21203.5|21293.9|21203.9|21285.5|21195.5|32
1656101750000|2022-06-24 20:15:50|21294|21204|21295.8|21205.8|21298.8|21208.8|21293.2|21203.2|27
1656101760000|2022-06-24 20:16:00|21295.5|21205.5|21295.7|21205.7|21299.1|21209.1|21294.5|21204.5|34
1656101770000|2022-06-24 20:16:10|21296.3|21206.3|21300.2|21210.2|21300.2|21210.2|21295.5|21205.5|33
1656101780000|2022-06-24 20:16:20|21299.6|21209.6|21299.3|21209.3|21301.3|21211.3|21295.5|21205.5|32
1656101790000|2022-06-24 20:16:30|21299.1|21209.1|21298.5|21208.5|21302.3|21212.3|21295.1|21205.1|28
1656101800000|2022-06-24 20:16:40|21298.4|21208.4|21294.9|21204.9|21299.1|21209.1|21293.6|21203.6|28
1656101810000|2022-06-24 20:16:50|21295.1|21205.1|21298.1|21208.1|21298.6|21208.6|21294.6|21204.6|32
1656101820000|2022-06-24 20:17:00|21297.9|21207.9|21295|21205|21302.8|21212.8|21295|21205|34
1656101830000|2022-06-24 20:17:10|21295.1|21205.1|21295.5|21205.5|21296.6|21206.6|21295.1|21205.1|29
1656101840000|2022-06-24 20:17:20|21295.8|21205.8|21296.7|21206.7|21297|21207|21294.9|21204.9|24
1656101850000|2022-06-24 20:17:30|21295.2|21205.2|21291.8|21201.8|21296.6|21206.6|21291.5|21201.5|35
1656101860000|2022-06-24 20:17:40|21292.1|21202.1|21280|21190|21292.7|21202.7|21274.6|21184.6|32
1656101870000|2022-06-24 20:17:50|21280.3|21190.3|21276.9|21186.9|21281.2|21191.2|21273.1|21183.1|35
1656101880000|2022-06-24 20:18:00|21275.7|21185.7|21283.7|21193.7|21285.6|21195.6|21275|21185|34
1656101890000|2022-06-24 20:18:10|21283.2|21193.2|21280.2|21190.2|21284.8|21194.8|21278.8|21188.8|36
1656101900000|2022-06-24 20:18:20|21280.7|21190.7|21273.8|21183.8|21280.7|21190.7|21267.5|21177.5|33
1656101910000|2022-06-24 20:18:30|21272.8|21182.8|21254.8|21164.8|21274.5|21184.5|21254.2|21164.2|39
1656101920000|2022-06-24 20:18:40|21254.6|21164.6|21257|21167|21258.5|21168.5|21253.6|21163.6|34
1656101930000|2022-06-24 20:18:50|21256.6|21166.6|21255.3|21165.3|21257.7|21167.7|21255|21165|34
1656101940000|2022-06-24 20:19:00|21255|21165|21256.3|21166.3|21258.5|21168.5|21252.2|21162.2|36
1656101950000|2022-06-24 20:19:10|21256.5|21166.5|21258|21168|21258.7|21168.7|21255.5|21165.5|30
1656101960000|2022-06-24 20:19:20|21258.1|21168.1|21257.6|21167.6|21259.2|21169.2|21255.9|21165.9|32
1656101970000|2022-06-24 20:19:30|21258.9|21168.9|21255.8|21165.8|21260.2|21170.2|21255.6|21165.6|31
1656101980000|2022-06-24 20:19:40|21255.9|21165.9|21256.7|21166.7|21258|21168|21255.5|21165.5|33
1656101990000|2022-06-24 20:19:50|21256.2|21166.2|21254.6|21164.6|21260.1|21170.1|21254.6|21164.6|34
1656102000000|2022-06-24 20:20:00|21252.4|21162.4|21251.4|21161.4|21252.4|21162.4|21247.1|21157.1|33
1656102010000|2022-06-24 20:20:10|21251.7|21161.7|21259.6|21169.6|21259.7|21169.7|21249.9|21159.9|31
1656102020000|2022-06-24 20:20:20|21260|21170|21259.2|21169.2|21261|21171|21254.8|21164.8|35
1656102030000|2022-06-24 20:20:30|21259|21169|21261|21171|21262|21172|21257.2|21167.2|33
1656102040000|2022-06-24 20:20:40|21261.2|21171.2|21259|21169|21261.3|21171.3|21258.4|21168.4|35
1656102050000|2022-06-24 20:20:50|21259.1|21169.1|21257.5|21167.5|21259.5|21169.5|21254.2|21164.2|26
1656102060000|2022-06-24 20:21:00|21257.6|21167.6|21261.3|21171.3|21263|21173|21257.5|21167.5|35
1656102070000|2022-06-24 20:21:10|21261.4|21171.4|21261.6|21171.6|21262.1|21172.1|21261|21171|25
1656102080000|2022-06-24 20:21:20|21261.7|21171.7|21262.2|21172.2|21262.5|21172.5|21261.1|21171.1|23
1656102090000|2022-06-24 20:21:30|21262.5|21172.5|21262.9|21172.9|21263.1|21173.1|21260.1|21170.1|24
1656102100000|2022-06-24 20:21:40|21263|21173|21261.1|21171.1|21263.3|21173.3|21261|21171|27
1656102110000|2022-06-24 20:21:50|21261.4|21171.4|21256.9|21166.9|21261.8|21171.8|21256.9|21166.9|36
1656102120000|2022-06-24 20:22:00|21257.4|21167.4|21259.7|21169.7|21259.7|21169.7|21251.4|21161.4|36
1656102130000|2022-06-24 20:22:10|21258.4|21168.4|21257.2|21167.2|21260.9|21170.9|21257.2|21167.2|33
1656102140000|2022-06-24 20:22:20|21257.3|21167.3|21258.2|21168.2|21258.5|21168.5|21257.3|21167.3|25
1656102150000|2022-06-24 20:22:30|21258.3|21168.3|21259.9|21169.9|21261.3|21171.3|21258.2|21168.2|30
1656102160000|2022-06-24 20:22:40|21260.1|21170.1|21260.9|21170.9|21263|21173|21259.9|21169.9|31
1656102170000|2022-06-24 20:22:50|21260.8|21170.8|21260.6|21170.6|21261.9|21171.9|21257.5|21167.5|28
1656102180000|2022-06-24 20:23:00|21260.9|21170.9|21261.5|21171.5|21261.5|21171.5|21259.7|21169.7|31
1656102190000|2022-06-24 20:23:10|21261.4|21171.4|21260.6|21170.6|21266.4|21176.4|21259.4|21169.4|36
1656102200000|2022-06-24 20:23:20|21259.8|21169.8|21249.7|21159.7|21259.8|21169.8|21249.7|21159.7|36
1656102210000|2022-06-24 20:23:30|21250.3|21160.3|21245.4|21155.4|21250.8|21160.8|21243.8|21153.8|34
1656102220000|2022-06-24 20:23:40|21246.2|21156.2|21244.3|21154.3|21249.4|21159.4|21243.3|21153.3|36
1656102230000|2022-06-24 20:23:50|21245.2|21155.2|21250.4|21160.4|21252.1|21162.1|21244|21154|34
1656102240000|2022-06-24 20:24:00|21250.3|21160.3|21256.4|21166.4|21258.4|21168.4|21248.9|21158.9|34
1656102250000|2022-06-24 20:24:10|21256|21166|21257.4|21167.4|21257.5|21167.5|21253.8|21163.8|37
1656102260000|2022-06-24 20:24:20|21256.5|21166.5|21256.9|21166.9|21259.3|21169.3|21256|21166|35
1656102270000|2022-06-24 20:24:30|21256.4|21166.4|21256.9|21166.9|21258.4|21168.4|21255.2|21165.2|28
1656102280000|2022-06-24 20:24:40|21256.8|21166.8|21256|21166|21258.8|21168.8|21254.7|21164.7|27
1656102290000|2022-06-24 20:24:50|21255.4|21165.4|21255|21165|21255.9|21165.9|21255|21165|28
1656102300000|2022-06-24 20:25:00|21254.8|21164.8|21255.1|21165.1|21255.2|21165.2|21254|21164|28
1656102310000|2022-06-24 20:25:10|21256.2|21166.2|21255.9|21165.9|21256.7|21166.7|21254.5|21164.5|31
1656102320000|2022-06-24 20:25:20|21255.5|21165.5|21255.6|21165.6|21256.5|21166.5|21254.8|21164.8|27
1656102330000|2022-06-24 20:25:30|21255.5|21165.5|21254.4|21164.4|21255.6|21165.6|21254.2|21164.2|25
1656102340000|2022-06-24 20:25:40|21254.1|21164.1|21254.3|21164.3|21255.7|21165.7|21252.3|21162.3|31
1656102350000|2022-06-24 20:25:50|21253.7|21163.7|21253.3|21163.3|21254.9|21164.9|21250.9|21160.9|33
1656102360000|2022-06-24 20:26:00|21253|21163|21253.3|21163.3|21255|21165|21247|21157|31
1656102370000|2022-06-24 20:26:10|21252.7|21162.7|21251|21161|21256.8|21166.8|21250.2|21160.2|26
1656102380000|2022-06-24 20:26:20|21251.2|21161.2|21246.7|21156.7|21251.7|21161.7|21246.7|21156.7|29
1656102390000|2022-06-24 20:26:30|21247.1|21157.1|21248.5|21158.5|21250.7|21160.7|21246.1|21156.1|28
1656102400000|2022-06-24 20:26:40|21248.6|21158.6|21250.6|21160.6|21255.6|21165.6|21248.1|21158.1|32
1656102410000|2022-06-24 20:26:50|21250.5|21160.5|21246.2|21156.2|21251.7|21161.7|21246.2|21156.2|31
1656102420000|2022-06-24 20:27:00|21242.9|21152.9|21247|21157|21248|21158|21239.1|21149.1|34
1656102430000|2022-06-24 20:27:10|21246.6|21156.6|21247|21157|21248.3|21158.3|21245.9|21155.9|26
1656102440000|2022-06-24 20:27:20|21247.4|21157.4|21247.5|21157.5|21248|21158|21247.2|21157.2|27
1656102450000|2022-06-24 20:27:30|21247.9|21157.9|21251.2|21161.2|21255.1|21165.1|21246.9|21156.9|27
1656102460000|2022-06-24 20:27:40|21251.3|21161.3|21251.3|21161.3|21255.1|21165.1|21250.3|21160.3|29
1656102470000|2022-06-24 20:27:50|21251.8|21161.8|21248.6|21158.6|21252.2|21162.2|21248.1|21158.1|29
1656102480000|2022-06-24 20:28:00|21248.9|21158.9|21246.9|21156.9|21250.6|21160.6|21246.7|21156.7|32
1656102490000|2022-06-24 20:28:10|21248.6|21158.6|21246.7|21156.7|21248.6|21158.6|21244.5|21154.5|30
1656102500000|2022-06-24 20:28:20|21246.5|21156.5|21245.3|21155.3|21247.1|21157.1|21244.1|21154.1|28
1656102510000|2022-06-24 20:28:30|21245.7|21155.7|21245.6|21155.6|21247.1|21157.1|21243.6|21153.6|21
1656102520000|2022-06-24 20:28:40|21244.2|21154.2|21243.6|21153.6|21244.6|21154.6|21243.2|21153.2|20
1656102530000|2022-06-24 20:28:50|21243.7|21153.7|21241.8|21151.8|21244|21154|21241.4|21151.4|17
1656102540000|2022-06-24 20:29:00|21240.9|21150.9|21240.6|21150.6|21242.6|21152.6|21239.1|21149.1|28
1656102550000|2022-06-24 20:29:10|21240.7|21150.7|21236.7|21146.7|21240.7|21150.7|21234.7|21144.7|16
1656102560000|2022-06-24 20:29:20|21236.9|21146.9|21234.1|21144.1|21237.3|21147.3|21232.7|21142.7|25
1656102570000|2022-06-24 20:29:30|21234.9|21144.9|21239.7|21149.7|21239.7|21149.7|21232.3|21142.3|27
1656102580000|2022-06-24 20:29:40|21240.7|21150.7|21233|21143|21240.7|21150.7|21232.4|21142.4|23
1656102590000|2022-06-24 20:29:50|21233.4|21143.4|21228.3|21138.3|21234.8|21144.8|21228|21138|28
1656102600000|2022-06-24 20:30:00|21229|21139|21228.2|21138.2|21230.2|21140.2|21227.9|21137.9|29
1656102610000|2022-06-24 20:30:10|21231.2|21141.2|21226.3|21136.3|21231.2|21141.2|21225.3|21135.3|18
1656102620000|2022-06-24 20:30:20|21227.4|21137.4|21231|21141|21231|21141|21227.4|21137.4|22
1656102630000|2022-06-24 20:30:30|21231.7|21141.7|21233.3|21143.3|21233.7|21143.7|21231.6|21141.6|28
1656102640000|2022-06-24 20:30:40|21232.6|21142.6|21233.9|21143.9|21234.2|21144.2|21232.5|21142.5|18
1656102650000|2022-06-24 20:30:50|21233.6|21143.6|21228.3|21138.3|21233.8|21143.8|21227.2|21137.2|16
1656102660000|2022-06-24 20:31:00|21228.2|21138.2|21204.9|21114.9|21228.2|21138.2|21203.6|21113.6|35
1656102670000|2022-06-24 20:31:10|21205.3|21115.3|21192.9|21102.9|21206.2|21116.2|21192.9|21102.9|38
1656102680000|2022-06-24 20:31:20|21192.5|21102.5|21192.8|21102.8|21196.8|21106.8|21192.5|21102.5|34
1656102690000|2022-06-24 20:31:30|21193.6|21103.6|21200.5|21110.5|21200.5|21110.5|21191.8|21101.8|35
1656102700000|2022-06-24 20:31:40|21199.6|21109.6|21201|21111|21201.5|21111.5|21199.6|21109.6|26
1656102710000|2022-06-24 20:31:50|21200.8|21110.8|21201.7|21111.7|21202.2|21112.2|21199.7|21109.7|27
1656102720000|2022-06-24 20:32:00|21201.6|21111.6|21199.8|21109.8|21201.6|21111.6|21199.5|21109.5|23
1656102730000|2022-06-24 20:32:10|21200|21110|21199.1|21109.1|21200.4|21110.4|21198.1|21108.1|21
1656102740000|2022-06-24 20:32:20|21199.3|21109.3|21212.5|21122.5|21212.5|21122.5|21199.3|21109.3|33
1656102750000|2022-06-24 20:32:30|21212.3|21122.3|21211.9|21121.9|21213.2|21123.2|21211.7|21121.7|27
1656102760000|2022-06-24 20:32:40|21212.5|21122.5|21212.6|21122.6|21213.5|21123.5|21211.6|21121.6|30
1656102770000|2022-06-24 20:32:50|21212.9|21122.9|21212.7|21122.7|21213|21123|21211.3|21121.3|25
1656102780000|2022-06-24 20:33:00|21212.3|21122.3|21237.8|21147.8|21239.7|21149.7|21212.3|21122.3|33
1656102790000|2022-06-24 20:33:10|21239.2|21149.2|21252.5|21162.5|21253.5|21163.5|21239.2|21149.2|39
1656102800000|2022-06-24 20:33:20|21252.2|21162.2|21249.7|21159.7|21254|21164|21248.1|21158.1|36
1656102810000|2022-06-24 20:33:30|21250.2|21160.2|21265.8|21175.8|21266|21176|21250.2|21160.2|36
1656102820000|2022-06-24 20:33:40|21264.7|21174.7|21257.6|21167.6|21265.7|21175.7|21257.1|21167.1|33
1656102830000|2022-06-24 20:33:50|21257.7|21167.7|21260.8|21170.8|21260.8|21170.8|21256.8|21166.8|28
1656102840000|2022-06-24 20:34:00|21260.9|21170.9|21264.1|21174.1|21266.8|21176.8|21260.8|21170.8|37
1656102850000|2022-06-24 20:34:10|21263.3|21173.3|21256.2|21166.2|21263.3|21173.3|21254|21164|30
1656102860000|2022-06-24 20:34:20|21255.7|21165.7|21259.5|21169.5|21260.3|21170.3|21254.8|21164.8|34
1656102870000|2022-06-24 20:34:30|21260|21170|21261.9|21171.9|21262|21172|21259.5|21169.5|29
1656102880000|2022-06-24 20:34:40|21262.1|21172.1|21261.7|21171.7|21262.5|21172.5|21260.5|21170.5|22
1656102890000|2022-06-24 20:34:50|21259.8|21169.8|21252|21162|21260.4|21170.4|21250.2|21160.2|29
1656102900000|2022-06-24 20:35:00|21251.8|21161.8|21252.4|21162.4|21253|21163|21251.8|21161.8|19
1656102910000|2022-06-24 20:35:10|21252.1|21162.1|21256.3|21166.3|21256.3|21166.3|21251.7|21161.7|21
1656102920000|2022-06-24 20:35:20|21256.2|21166.2|21256.3|21166.3|21257.3|21167.3|21255.4|21165.4|25
1656102930000|2022-06-24 20:35:30|21256.4|21166.4|21256.6|21166.6|21259.6|21169.6|21255.9|21165.9|26
1656102940000|2022-06-24 20:35:40|21257.4|21167.4|21263.7|21173.7|21264.6|21174.6|21257.4|21167.4|31
1656102950000|2022-06-24 20:35:50|21264.3|21174.3|21265.2|21175.2|21266.3|21176.3|21263.7|21173.7|23
1656102960000|2022-06-24 20:36:00|21265.5|21175.5|21261.9|21171.9|21265.5|21175.5|21261.5|21171.5|30
1656102970000|2022-06-24 20:36:10|21262.3|21172.3|21261.3|21171.3|21263|21173|21258.3|21168.3|31
1656102980000|2022-06-24 20:36:20|21261.4|21171.4|21250.7|21160.7|21262|21172|21250.7|21160.7|28
1656102990000|2022-06-24 20:36:30|21251.9|21161.9|21243.1|21153.1|21252.6|21162.6|21240.9|21150.9|25
1656103000000|2022-06-24 20:36:40|21243.5|21153.5|21242.6|21152.6|21243.8|21153.8|21241.8|21151.8|31
1656103010000|2022-06-24 20:36:50|21242.7|21152.7|21241.5|21151.5|21242.7|21152.7|21240.7|21150.7|7
1656140990000|2022-06-25 07:09:50|21507.2|21417.2|21509|21419|21509.4|21419.4|21506.7|21416.7|10
1656141000000|2022-06-25 07:10:00|21508.4|21418.4|21492|21402|21508.8|21418.8|21492|21402|34
1656141010000|2022-06-25 07:10:10|21491.9|21401.9|21493.5|21403.5|21494.6|21404.6|21491.6|21401.6|31
1656141020000|2022-06-25 07:10:20|21494|21404|21501.3|21411.3|21503.4|21413.4|21492.8|21402.8|34
1656141030000|2022-06-25 07:10:30|21503|21413|21513.9|21423.9|21513.9|21423.9|21500.9|21410.9|35
1656141040000|2022-06-25 07:10:40|21516.1|21426.1|21505.9|21415.9|21516.1|21426.1|21505.9|21415.9|35
1656141050000|2022-06-25 07:10:50|21505.4|21415.4|21499.1|21409.1|21507.1|21417.1|21497.8|21407.8|33
1656141060000|2022-06-25 07:11:00|21500.2|21410.2|21508.2|21418.2|21508.4|21418.4|21500.2|21410.2|36
1656141070000|2022-06-25 07:11:10|21508.7|21418.7|21509.6|21419.6|21510.7|21420.7|21507.3|21417.3|34
1656141080000|2022-06-25 07:11:20|21510.2|21420.2|21518.1|21428.1|21518.2|21428.2|21509.7|21419.7|29
1656141090000|2022-06-25 07:11:30|21518.2|21428.2|21517.7|21427.7|21518.6|21428.6|21514.7|21424.7|33
1656141100000|2022-06-25 07:11:40|21517.5|21427.5|21510.8|21420.8|21517.6|21427.6|21508.5|21418.5|33
1656141110000|2022-06-25 07:11:50|21510.2|21420.2|21538.7|21448.7|21538.7|21448.7|21508.9|21418.9|36
1656141120000|2022-06-25 07:12:00|21538.8|21448.8|21543.1|21453.1|21544.8|21454.8|21538.4|21448.4|30
1656141130000|2022-06-25 07:12:10|21543.7|21453.7|21548.8|21458.8|21551.2|21461.2|21543.2|21453.2|34
1656141140000|2022-06-25 07:12:20|21549|21459|21529.3|21439.3|21549|21459|21528.8|21438.8|37
1656141150000|2022-06-25 07:12:30|21529.2|21439.2|21514.2|21424.2|21529.2|21439.2|21514|21424|37
1656141160000|2022-06-25 07:12:40|21514.6|21424.6|21499.2|21409.2|21514.6|21424.6|21499.2|21409.2|31
1656141170000|2022-06-25 07:12:50|21500|21410|21497.6|21407.6|21508.5|21418.5|21497.6|21407.6|35
1656141180000|2022-06-25 07:13:00|21497.4|21407.4|21471.3|21381.3|21497.7|21407.7|21471|21381|35
1656141190000|2022-06-25 07:13:10|21473.9|21383.9|21472.9|21382.9|21484.2|21394.2|21472.9|21382.9|37
1656141200000|2022-06-25 07:13:20|21472.5|21382.5|21472.1|21382.1|21473.3|21383.3|21470.2|21380.2|34
1656141210000|2022-06-25 07:13:30|21472.6|21382.6|21482.7|21392.7|21483.9|21393.9|21472.6|21382.6|34
1656141220000|2022-06-25 07:13:40|21482.6|21392.6|21486.7|21396.7|21494.8|21404.8|21482.2|21392.2|36
1656141230000|2022-06-25 07:13:50|21486.9|21396.9|21478.5|21388.5|21486.9|21396.9|21475.4|21385.4|37
1656141240000|2022-06-25 07:14:00|21478.3|21388.3|21492.3|21402.3|21492.3|21402.3|21478.3|21388.3|37
1656141250000|2022-06-25 07:14:10|21493.6|21403.6|21489.5|21399.5|21499.1|21409.1|21489.3|21399.3|39
1656141260000|2022-06-25 07:14:20|21489.8|21399.8|21494.3|21404.3|21494.7|21404.7|21488.3|21398.3|28
1656141270000|2022-06-25 07:14:30|21494.2|21404.2|21496.6|21406.6|21497.4|21407.4|21494|21404|29
1656141280000|2022-06-25 07:14:40|21496.7|21406.7|21506.3|21416.3|21506.3|21416.3|21496.1|21406.1|25
1656141290000|2022-06-25 07:14:50|21506.6|21416.6|21499.6|21409.6|21508.6|21418.6|21499.5|21409.5|30
1656141300000|2022-06-25 07:15:00|21498.3|21408.3|21498|21408|21501.4|21411.4|21494.7|21404.7|33
1656141310000|2022-06-25 07:15:10|21498.1|21408.1|21516.2|21426.2|21516.2|21426.2|21498.1|21408.1|32
1656141320000|2022-06-25 07:15:20|21515.5|21425.5|21529.3|21439.3|21529.3|21439.3|21515.3|21425.3|34
1656141330000|2022-06-25 07:15:30|21528.9|21438.9|21538.1|21448.1|21538.3|21448.3|21524.9|21434.9|36
1656141340000|2022-06-25 07:15:40|21537.5|21447.5|21527.7|21437.7|21537.5|21447.5|21527.3|21437.3|34
1656141350000|2022-06-25 07:15:50|21527.5|21437.5|21522.3|21432.3|21527.7|21437.7|21521.2|21431.2|34
1656141360000|2022-06-25 07:16:00|21522.8|21432.8|21508|21418|21522.8|21432.8|21506.1|21416.1|36
1656141370000|2022-06-25 07:16:10|21507.7|21417.7|21507.4|21417.4|21507.9|21417.9|21505.8|21415.8|37
1656141380000|2022-06-25 07:16:20|21506.2|21416.2|21497.9|21407.9|21506.2|21416.2|21496.3|21406.3|31
1656141390000|2022-06-25 07:16:30|21498.7|21408.7|21497|21407|21498.7|21408.7|21495.4|21405.4|29
1656141400000|2022-06-25 07:16:40|21496|21406|21504.6|21414.6|21504.6|21414.6|21496|21406|32
1656141410000|2022-06-25 07:16:50|21504.7|21414.7|21496.6|21406.6|21504.7|21414.7|21496.6|21406.6|32
1656141420000|2022-06-25 07:17:00|21497.1|21407.1|21508.1|21418.1|21511.7|21421.7|21496.8|21406.8|34
1656141430000|2022-06-25 07:17:10|21509.3|21419.3|21515.6|21425.6|21517.9|21427.9|21506.9|21416.9|37
1656141440000|2022-06-25 07:17:20|21516.1|21426.1|21505|21415|21516.1|21426.1|21505|21415|35
1656141450000|2022-06-25 07:17:30|21504.6|21414.6|21516.8|21426.8|21516.8|21426.8|21501.3|21411.3|37
1656141460000|2022-06-25 07:17:40|21516.5|21426.5|21512.6|21422.6|21522|21432|21512.2|21422.2|30
1656141470000|2022-06-25 07:17:50|21512.3|21422.3|21518.1|21428.1|21518.5|21428.5|21512.3|21422.3|32
1656141480000|2022-06-25 07:18:00|21517.9|21427.9|21544.8|21454.8|21546.5|21456.5|21517.9|21427.9|34
1656141490000|2022-06-25 07:18:10|21543.9|21453.9|21542.6|21452.6|21545.2|21455.2|21542.3|21452.3|37
1656141500000|2022-06-25 07:18:20|21542.9|21452.9|21542.5|21452.5|21546.1|21456.1|21541.2|21451.2|31
1656141510000|2022-06-25 07:18:30|21542.1|21452.1|21544.7|21454.7|21546.3|21456.3|21542.1|21452.1|34
1656141520000|2022-06-25 07:18:40|21544.5|21454.5|21548.8|21458.8|21555.1|21465.1|21544.5|21454.5|32
1656141530000|2022-06-25 07:18:50|21548.2|21458.2|21550|21460|21550.2|21460.2|21548.1|21458.1|31
1656141540000|2022-06-25 07:19:00|21550.1|21460.1|21533.3|21443.3|21554.7|21464.7|21533.3|21443.3|35
1656141550000|2022-06-25 07:19:10|21534.3|21444.3|21511.4|21421.4|21534.3|21444.3|21511.4|21421.4|32
1656141560000|2022-06-25 07:19:20|21510.6|21420.6|21513.9|21423.9|21517|21427|21510|21420|34
1656141570000|2022-06-25 07:19:30|21513.8|21423.8|21520.6|21430.6|21520.6|21430.6|21513.8|21423.8|32
1656141580000|2022-06-25 07:19:40|21520.8|21430.8|21520.5|21430.5|21523.1|21433.1|21516.6|21426.6|34
1656141590000|2022-06-25 07:19:50|21520.7|21430.7|21521.9|21431.9|21522.6|21432.6|21519.8|21429.8|26
1656141600000|2022-06-25 07:20:00|21522.1|21432.1|21513.5|21423.5|21527|21437|21513.5|21423.5|34
1656141610000|2022-06-25 07:20:10|21512|21422|21510.5|21420.5|21513.7|21423.7|21509.1|21419.1|29
1656141620000|2022-06-25 07:20:20|21510.4|21420.4|21518.8|21428.8|21518.8|21428.8|21508.6|21418.6|27
1656141630000|2022-06-25 07:20:30|21518.1|21428.1|21518.3|21428.3|21518.9|21428.9|21516.6|21426.6|28
1656141640000|2022-06-25 07:20:40|21518.4|21428.4|21515.5|21425.5|21520.1|21430.1|21515.3|21425.3|31
1656141650000|2022-06-25 07:20:50|21516.3|21426.3|21514.8|21424.8|21516.3|21426.3|21514.4|21424.4|32
1656141660000|2022-06-25 07:21:00|21515.3|21425.3|21522.1|21432.1|21522.4|21432.4|21515.3|21425.3|26
1656141670000|2022-06-25 07:21:10|21522.2|21432.2|21511.6|21421.6|21522.2|21432.2|21510.9|21420.9|32
1656141680000|2022-06-25 07:21:20|21511.4|21421.4|21512.9|21422.9|21514.4|21424.4|21511.4|21421.4|29
1656141690000|2022-06-25 07:21:30|21513|21423|21510.5|21420.5|21513|21423|21509.3|21419.3|26
1656141700000|2022-06-25 07:21:40|21510.4|21420.4|21507.6|21417.6|21510.6|21420.6|21503.7|21413.7|38
1656141710000|2022-06-25 07:21:50|21509.4|21419.4|21505.4|21415.4|21515.5|21425.5|21504.7|21414.7|36
1656141720000|2022-06-25 07:22:00|21505.3|21415.3|21512.3|21422.3|21515.8|21425.8|21504.2|21414.2|36
1656141730000|2022-06-25 07:22:10|21512.4|21422.4|21519.9|21429.9|21520.6|21430.6|21512.3|21422.3|30
1656141740000|2022-06-25 07:22:20|21519.4|21429.4|21523.4|21433.4|21524.1|21434.1|21519.4|21429.4|28
1656141750000|2022-06-25 07:22:30|21523.5|21433.5|21528.5|21438.5|21529.1|21439.1|21523.5|21433.5|34
1656141760000|2022-06-25 07:22:40|21528.2|21438.2|21530.5|21440.5|21530.9|21440.9|21526.1|21436.1|26
1656141770000|2022-06-25 07:22:50|21530.7|21440.7|21531.6|21441.6|21531.7|21441.7|21529.5|21439.5|32
1656141780000|2022-06-25 07:23:00|21531.5|21441.5|21536.3|21446.3|21536.3|21446.3|21527.4|21437.4|34
1656141790000|2022-06-25 07:23:10|21535.7|21445.7|21537.3|21447.3|21538|21448|21535.3|21445.3|33
1656141800000|2022-06-25 07:23:20|21537.5|21447.5|21537|21447|21538|21448|21534.5|21444.5|28
1656141810000|2022-06-25 07:23:30|21536.9|21446.9|21537.1|21447.1|21537.9|21447.9|21536.5|21446.5|25
1656141820000|2022-06-25 07:23:40|21537|21447|21531.6|21441.6|21537|21447|21530.9|21440.9|25
1656141830000|2022-06-25 07:23:50|21531.2|21441.2|21532.5|21442.5|21532.6|21442.6|21531|21441|29
1656141840000|2022-06-25 07:24:00|21532.7|21442.7|21532.7|21442.7|21533.3|21443.3|21532.5|21442.5|24
1656141850000|2022-06-25 07:24:10|21532.9|21442.9|21538.2|21448.2|21545|21455|21531.5|21441.5|31
1656141860000|2022-06-25 07:24:20|21539.7|21449.7|21538.3|21448.3|21540.3|21450.3|21537.1|21447.1|31
1656141870000|2022-06-25 07:24:30|21538.4|21448.4|21536.5|21446.5|21539.4|21449.4|21536.5|21446.5|18
1656141880000|2022-06-25 07:24:40|21538.9|21448.9|21535.5|21445.5|21538.9|21448.9|21533.1|21443.1|32
1656141890000|2022-06-25 07:24:50|21537.6|21447.6|21532.4|21442.4|21537.6|21447.6|21532|21442|30
1656141900000|2022-06-25 07:25:00|21532.6|21442.6|21520.8|21430.8|21532.6|21442.6|21520.2|21430.2|32
1656141910000|2022-06-25 07:25:10|21521|21431|21515.9|21425.9|21521|21431|21515.3|21425.3|32
1656141920000|2022-06-25 07:25:20|21515.3|21425.3|21523.3|21433.3|21523.3|21433.3|21514.8|21424.8|30
1656141930000|2022-06-25 07:25:30|21523.9|21433.9|21525.2|21435.2|21525.7|21435.7|21523.8|21433.8|28
1656141940000|2022-06-25 07:25:40|21525.3|21435.3|21527.2|21437.2|21527.5|21437.5|21525|21435|25
1656141950000|2022-06-25 07:25:50|21527.8|21437.8|21529.7|21439.7|21530|21440|21524.6|21434.6|27
1656141960000|2022-06-25 07:26:00|21530.1|21440.1|21528|21438|21530.1|21440.1|21524.1|21434.1|30
1656141970000|2022-06-25 07:26:10|21528.2|21438.2|21525|21435|21528.2|21438.2|21524.5|21434.5|29
1656141980000|2022-06-25 07:26:20|21525.1|21435.1|21540.6|21450.6|21541.2|21451.2|21524.6|21434.6|31
1656141990000|2022-06-25 07:26:30|21540.8|21450.8|21539.1|21449.1|21541.7|21451.7|21535.8|21445.8|28
1656142000000|2022-06-25 07:26:40|21539.8|21449.8|21539.4|21449.4|21541.8|21451.8|21538.4|21448.4|25
1656142010000|2022-06-25 07:26:50|21538.1|21448.1|21533|21443|21538.3|21448.3|21533|21443|31
1656142020000|2022-06-25 07:27:00|21532.7|21442.7|21533.9|21443.9|21534.7|21444.7|21532.7|21442.7|27
1656142030000|2022-06-25 07:27:10|21533.7|21443.7|21528.1|21438.1|21534.9|21444.9|21528.1|21438.1|25
1656142040000|2022-06-25 07:27:20|21529.3|21439.3|21526.7|21436.7|21529.3|21439.3|21525.1|21435.1|30
1656142050000|2022-06-25 07:27:30|21526.1|21436.1|21526.6|21436.6|21527.7|21437.7|21525|21435|31
1656142060000|2022-06-25 07:27:40|21526.4|21436.4|21523.3|21433.3|21526.6|21436.6|21521.8|21431.8|29
1656142070000|2022-06-25 07:27:50|21523.4|21433.4|21523.5|21433.5|21523.9|21433.9|21523.2|21433.2|20
1656142080000|2022-06-25 07:28:00|21523.7|21433.7|21524.5|21434.5|21524.7|21434.7|21523.4|21433.4|27
1656142090000|2022-06-25 07:28:10|21524.4|21434.4|21532.2|21442.2|21532.6|21442.6|21524.4|21434.4|28
1656142100000|2022-06-25 07:28:20|21531.9|21441.9|21534.8|21444.8|21535.4|21445.4|21531.9|21441.9|24
1656142110000|2022-06-25 07:28:30|21535.2|21445.2|21533.5|21443.5|21535.5|21445.5|21533.2|21443.2|25
1656142120000|2022-06-25 07:28:40|21533.4|21443.4|21537.4|21447.4|21540.4|21450.4|21533.4|21443.4|34
1656142130000|2022-06-25 07:28:50|21537|21447|21528.1|21438.1|21537|21447|21527.9|21437.9|34
1656142140000|2022-06-25 07:29:00|21528.2|21438.2|21533.9|21443.9|21533.9|21443.9|21526.1|21436.1|28
1656142150000|2022-06-25 07:29:10|21533.3|21443.3|21538.9|21448.9|21538.9|21448.9|21533.3|21443.3|30
1656142160000|2022-06-25 07:29:20|21538.7|21448.7|21535.2|21445.2|21538.7|21448.7|21535.1|21445.1|27
1656142170000|2022-06-25 07:29:30|21535.3|21445.3|21537.8|21447.8|21537.8|21447.8|21533.7|21443.7|29
1656142180000|2022-06-25 07:29:40|21538|21448|21536.8|21446.8|21542.2|21452.2|21536.6|21446.6|30
1656142190000|2022-06-25 07:29:50|21536.7|21446.7|21531.1|21441.1|21536.7|21446.7|21530.2|21440.2|28
1656142200000|2022-06-25 07:30:00|21532.5|21442.5|21534.9|21444.9|21536.1|21446.1|21532.4|21442.4|26
1656142210000|2022-06-25 07:30:10|21535|21445|21530.6|21440.6|21535.1|21445.1|21529.3|21439.3|31
1656142220000|2022-06-25 07:30:20|21531.4|21441.4|21532.6|21442.6|21533.2|21443.2|21529.6|21439.6|23
1656142230000|2022-06-25 07:30:30|21532.7|21442.7|21538.2|21448.2|21538.2|21448.2|21532.4|21442.4|19
1656142240000|2022-06-25 07:30:40|21538.3|21448.3|21545.7|21455.7|21546.4|21456.4|21538.3|21448.3|28
1656142250000|2022-06-25 07:30:50|21545.6|21455.6|21542.8|21452.8|21545.7|21455.7|21542.7|21452.7|24
1656142260000|2022-06-25 07:31:00|21542.7|21452.7|21547.7|21457.7|21547.7|21457.7|21542.7|21452.7|26
1656142270000|2022-06-25 07:31:10|21548.1|21458.1|21557.9|21467.9|21557.9|21467.9|21547.9|21457.9|33
1656142280000|2022-06-25 07:31:20|21558.9|21468.9|21556.5|21466.5|21562.8|21472.8|21556.5|21466.5|36
1656142290000|2022-06-25 07:31:30|21556.1|21466.1|21551.1|21461.1|21556.1|21466.1|21547.8|21457.8|30
1656142300000|2022-06-25 07:31:40|21551.2|21461.2|21552.1|21462.1|21552.3|21462.3|21550.9|21460.9|29
1656142310000|2022-06-25 07:31:50|21552.4|21462.4|21547.9|21457.9|21552.4|21462.4|21546.5|21456.5|31
1656142320000|2022-06-25 07:32:00|21548|21458|21529|21439|21549.1|21459.1|21528.8|21438.8|32
1656142330000|2022-06-25 07:32:10|21528.7|21438.7|21511.8|21421.8|21528.7|21438.7|21511.8|21421.8|32
1656142340000|2022-06-25 07:32:20|21513.4|21423.4|21508.2|21418.2|21513.4|21423.4|21502.8|21412.8|36
1656142350000|2022-06-25 07:32:30|21507.3|21417.3|21512|21422|21512|21422|21506.4|21416.4|33
1656142360000|2022-06-25 07:32:40|21511.4|21421.4|21508|21418|21511.6|21421.6|21508|21418|29
1656142370000|2022-06-25 07:32:50|21507.9|21417.9|21516.9|21426.9|21517.8|21427.8|21507.9|21417.9|31
1656142380000|2022-06-25 07:33:00|21517.3|21427.3|21502.2|21412.2|21518|21428|21502.2|21412.2|34
1656142390000|2022-06-25 07:33:10|21498.8|21408.8|21500.4|21410.4|21504.7|21414.7|21497.7|21407.7|35
1656142400000|2022-06-25 07:33:20|21500.3|21410.3|21501.3|21411.3|21501.3|21411.3|21499.7|21409.7|27
1656142410000|2022-06-25 07:33:30|21501.7|21411.7|21504.5|21414.5|21504.5|21414.5|21501.4|21411.4|26
1656142420000|2022-06-25 07:33:40|21504.9|21414.9|21504.5|21414.5|21505.4|21415.4|21504.4|21414.4|19
1656142430000|2022-06-25 07:33:50|21504.4|21414.4|21504.2|21414.2|21504.7|21414.7|21503.6|21413.6|22
1656142440000|2022-06-25 07:34:00|21504|21414|21512.4|21422.4|21512.5|21422.5|21504|21414|22
1656142450000|2022-06-25 07:34:10|21512.3|21422.3|21514.3|21424.3|21514.4|21424.4|21512.3|21422.3|26
1656142460000|2022-06-25 07:34:20|21514.1|21424.1|21521.9|21431.9|21521.9|21431.9|21514.1|21424.1|30
1656142470000|2022-06-25 07:34:30|21522.1|21432.1|21542.1|21452.1|21542.1|21452.1|21522|21432|31
1656142480000|2022-06-25 07:34:40|21544.5|21454.5|21532.1|21442.1|21545.5|21455.5|21530.3|21440.3|33
1656142490000|2022-06-25 07:34:50|21532|21442|21535.7|21445.7|21536.6|21446.6|21530.8|21440.8|27
1656142500000|2022-06-25 07:35:00|21535.5|21445.5|21536.6|21446.6|21536.7|21446.7|21535.5|21445.5|30
1656142510000|2022-06-25 07:35:10|21536.8|21446.8|21533|21443|21536.8|21446.8|21532.1|21442.1|30
1656142520000|2022-06-25 07:35:20|21533.2|21443.2|21535.5|21445.5|21536.1|21446.1|21533|21443|34
1656142530000|2022-06-25 07:35:30|21535.4|21445.4|21535.1|21445.1|21535.9|21445.9|21535|21445|16
1656142540000|2022-06-25 07:35:40|21535.4|21445.4|21534.7|21444.7|21535.4|21445.4|21534.5|21444.5|19
1656142550000|2022-06-25 07:35:50|21534.6|21444.6|21538|21448|21538.8|21448.8|21534.6|21444.6|35
1656142560000|2022-06-25 07:36:00|21538.1|21448.1|21550.8|21460.8|21552.1|21462.1|21537.8|21447.8|31
1656142570000|2022-06-25 07:36:10|21552.2|21462.2|21551.5|21461.5|21555.2|21465.2|21549.5|21459.5|36
1656142580000|2022-06-25 07:36:20|21554|21464|21555.8|21465.8|21556|21466|21554|21464|24
1656142590000|2022-06-25 07:36:30|21555.9|21465.9|21600.7|21510.7|21600.7|21510.7|21555.9|21465.9|32
1656142600000|2022-06-25 07:36:40|21602.1|21512.1|21602.2|21512.2|21631.2|21541.2|21591.9|21501.9|40
1656142610000|2022-06-25 07:36:50|21603|21513|21558.7|21468.7|21606.9|21516.9|21557.5|21467.5|35
1656142620000|2022-06-25 07:37:00|21557.6|21467.6|21542.1|21452.1|21557.6|21467.6|21540.8|21450.8|39
1656142630000|2022-06-25 07:37:10|21542.2|21452.2|21517.3|21427.3|21542.4|21452.4|21517.3|21427.3|39
1656142640000|2022-06-25 07:37:20|21517.2|21427.2|21521|21431|21532|21442|21517.2|21427.2|37
1656142650000|2022-06-25 07:37:30|21520.6|21430.6|21506.7|21416.7|21525.8|21435.8|21506.7|21416.7|35
1656142660000|2022-06-25 07:37:40|21504.6|21414.6|21508.4|21418.4|21508.6|21418.6|21501|21411|31
1656142670000|2022-06-25 07:37:50|21509|21419|21502.9|21412.9|21515.2|21425.2|21502.2|21412.2|38
1656142680000|2022-06-25 07:38:00|21503.8|21413.8|21499.8|21409.8|21505.3|21415.3|21499.7|21409.7|33
1656142690000|2022-06-25 07:38:10|21500.1|21410.1|21486.4|21396.4|21500.9|21410.9|21485.2|21395.2|29
1656142700000|2022-06-25 07:38:20|21486|21396|21491.6|21401.6|21498.7|21408.7|21486|21396|37
1656142710000|2022-06-25 07:38:30|21491.7|21401.7|21507.5|21417.5|21507.7|21417.7|21491.7|21401.7|35
1656142720000|2022-06-25 07:38:40|21507.7|21417.7|21505.6|21415.6|21507.8|21417.8|21497.1|21407.1|35
1656142730000|2022-06-25 07:38:50|21505.7|21415.7|21524.9|21434.9|21525|21435|21501.7|21411.7|37
1656142740000|2022-06-25 07:39:00|21525.1|21435.1|21522|21432|21528.9|21438.9|21521.1|21431.1|33
1656142750000|2022-06-25 07:39:10|21521.6|21431.6|21517|21427|21524|21434|21513.3|21423.3|34
1656142760000|2022-06-25 07:39:20|21516.1|21426.1|21517.9|21427.9|21517.9|21427.9|21511.1|21421.1|35
1656142770000|2022-06-25 07:39:30|21517.8|21427.8|21516.4|21426.4|21520.4|21430.4|21516.1|21426.1|29
1656142780000|2022-06-25 07:39:40|21516.3|21426.3|21524.4|21434.4|21524.5|21434.5|21515.7|21425.7|32
1656142790000|2022-06-25 07:39:50|21524.2|21434.2|21528.9|21438.9|21529.3|21439.3|21524.1|21434.1|34
1656142800000|2022-06-25 07:40:00|21530.3|21440.3|21527.6|21437.6|21531.6|21441.6|21524.1|21434.1|29
1656142810000|2022-06-25 07:40:10|21527.5|21437.5|21508.2|21418.2|21527.5|21437.5|21508.2|21418.2|35
1656142820000|2022-06-25 07:40:20|21507.7|21417.7|21507|21417|21511|21421|21507|21417|31
1656142830000|2022-06-25 07:40:30|21506.5|21416.5|21510.5|21420.5|21514|21424|21506.4|21416.4|28
1656142840000|2022-06-25 07:40:40|21510.8|21420.8|21505.2|21415.2|21512|21422|21504.6|21414.6|29
1656142850000|2022-06-25 07:40:50|21505.5|21415.5|21514.7|21424.7|21515.3|21425.3|21504.7|21414.7|29
1656142860000|2022-06-25 07:41:00|21514.8|21424.8|21522|21432|21522.5|21432.5|21513.7|21423.7|34
1656142870000|2022-06-25 07:41:10|21521.6|21431.6|21512.5|21422.5|21521.8|21431.8|21512.5|21422.5|33
1656142880000|2022-06-25 07:41:20|21515.2|21425.2|21510.3|21420.3|21515.3|21425.3|21509.5|21419.5|29
1656142890000|2022-06-25 07:41:30|21510.2|21420.2|21510.9|21420.9|21512.3|21422.3|21507.3|21417.3|35
1656142900000|2022-06-25 07:41:40|21511.8|21421.8|21523.5|21433.5|21523.6|21433.6|21511.3|21421.3|32
1656142910000|2022-06-25 07:41:50|21523.6|21433.6|21514.7|21424.7|21524.2|21434.2|21514.7|21424.7|30
1656142920000|2022-06-25 07:42:00|21515.3|21425.3|21520.4|21430.4|21524.2|21434.2|21515.2|21425.2|32
1656142930000|2022-06-25 07:42:10|21519.6|21429.6|21518|21428|21520.2|21430.2|21514.7|21424.7|34
1656142940000|2022-06-25 07:42:20|21518.4|21428.4|21509.2|21419.2|21519.3|21429.3|21509.2|21419.2|27
1656142950000|2022-06-25 07:42:30|21509.4|21419.4|21512.6|21422.6|21512.6|21422.6|21508.4|21418.4|28
1656142960000|2022-06-25 07:42:40|21514.6|21424.6|21494.1|21404.1|21515.8|21425.8|21493.6|21403.6|34
1656142970000|2022-06-25 07:42:50|21493.2|21403.2|21490|21400|21493.4|21403.4|21489.3|21399.3|35
1656142980000|2022-06-25 07:43:00|21489.9|21399.9|21496.9|21406.9|21498.1|21408.1|21489.5|21399.5|32
1656142990000|2022-06-25 07:43:10|21497|21407|21496.7|21406.7|21497|21407|21494.3|21404.3|30
1656143000000|2022-06-25 07:43:20|21497.4|21407.4|21490|21400|21499.3|21409.3|21490|21400|31
1656143010000|2022-06-25 07:43:30|21489.9|21399.9|21486.7|21396.7|21490.1|21400.1|21481.9|21391.9|34
1656143020000|2022-06-25 07:43:40|21486.9|21396.9|21485|21395|21487|21397|21484.4|21394.4|25
1656143030000|2022-06-25 07:43:50|21484.9|21394.9|21484.8|21394.8|21484.9|21394.9|21481.9|21391.9|26
1656143040000|2022-06-25 07:44:00|21484.5|21394.5|21484.1|21394.1|21486.7|21396.7|21483.7|21393.7|26
1656143050000|2022-06-25 07:44:10|21484.3|21394.3|21484.5|21394.5|21484.8|21394.8|21484.1|21394.1|22
1656143060000|2022-06-25 07:44:20|21484.4|21394.4|21487.1|21397.1|21487.1|21397.1|21481.7|21391.7|28
1656143070000|2022-06-25 07:44:30|21488|21398|21484.4|21394.4|21491.1|21401.1|21484.4|21394.4|27
1656143080000|2022-06-25 07:44:40|21485.2|21395.2|21481.1|21391.1|21485.3|21395.3|21481.1|21391.1|29
1656143090000|2022-06-25 07:44:50|21480.9|21390.9|21488.2|21398.2|21488.2|21398.2|21480.9|21390.9|26
1656143100000|2022-06-25 07:45:00|21488.6|21398.6|21484.8|21394.8|21488.6|21398.6|21484.8|21394.8|29
1656143110000|2022-06-25 07:45:10|21483.2|21393.2|21471.9|21381.9|21483.8|21393.8|21471.6|21381.6|36
1656143120000|2022-06-25 07:45:20|21472|21382|21466|21376|21472.9|21382.9|21465.9|21375.9|34
1656143130000|2022-06-25 07:45:30|21465.9|21375.9|21445.5|21355.5|21465.9|21375.9|21444.5|21354.5|37
1656143140000|2022-06-25 07:45:40|21448.2|21358.2|21450.9|21360.9|21451.4|21361.4|21447.4|21357.4|36
1656143150000|2022-06-25 07:45:50|21451.3|21361.3|21462.6|21372.6|21463.7|21373.7|21446.9|21356.9|38
1656143160000|2022-06-25 07:46:00|21462.5|21372.5|21456.1|21366.1|21462.5|21372.5|21455.7|21365.7|35
1656143170000|2022-06-25 07:46:10|21456.8|21366.8|21455|21365|21456.8|21366.8|21453.3|21363.3|38
1656143180000|2022-06-25 07:46:20|21455.1|21365.1|21451.1|21361.1|21455.1|21365.1|21450|21360|37
1656143190000|2022-06-25 07:46:30|21450.8|21360.8|21458|21368|21458.3|21368.3|21450.8|21360.8|32
1656143200000|2022-06-25 07:46:40|21457.9|21367.9|21457.2|21367.2|21457.9|21367.9|21455.7|21365.7|31
1656143210000|2022-06-25 07:46:50|21456.9|21366.9|21465|21375|21465.7|21375.7|21456.1|21366.1|33
1656143220000|2022-06-25 07:47:00|21465.1|21375.1|21475.1|21385.1|21475.1|21385.1|21465.1|21375.1|31
1656143230000|2022-06-25 07:47:10|21474.8|21384.8|21486.9|21396.9|21487.7|21397.7|21471.6|21381.6|37
1656143240000|2022-06-25 07:47:20|21486.6|21396.6|21477|21387|21487.5|21397.5|21477|21387|28
1656143250000|2022-06-25 07:47:30|21477.1|21387.1|21467.8|21377.8|21477.5|21387.5|21467.7|21377.7|33
1656143260000|2022-06-25 07:47:40|21468.6|21378.6|21467.2|21377.2|21468.9|21378.9|21459.8|21369.8|30
1656143270000|2022-06-25 07:47:50|21467|21377|21466.4|21376.4|21467.1|21377.1|21465.9|21375.9|26
1656143280000|2022-06-25 07:48:00|21466.1|21376.1|21462.7|21372.7|21466.1|21376.1|21460.2|21370.2|28
1656143290000|2022-06-25 07:48:10|21463|21373|21472.3|21382.3|21472.3|21382.3|21463|21373|31
1656143300000|2022-06-25 07:48:20|21472.7|21382.7|21469.7|21379.7|21472.7|21382.7|21469.3|21379.3|31
1656143310000|2022-06-25 07:48:30|21469.6|21379.6|21469.8|21379.8|21470.6|21380.6|21469.6|21379.6|17
1656143320000|2022-06-25 07:48:40|21470.1|21380.1|21466.1|21376.1|21470.6|21380.6|21464.2|21374.2|29
1656143330000|2022-06-25 07:48:50|21466.3|21376.3|21468.9|21378.9|21471.1|21381.1|21465.1|21375.1|31
1656143340000|2022-06-25 07:49:00|21474.4|21384.4|21479.8|21389.8|21480.4|21390.4|21474.4|21384.4|34
1656143350000|2022-06-25 07:49:10|21479.7|21389.7|21493.1|21403.1|21493.1|21403.1|21479.6|21389.6|29
1656143360000|2022-06-25 07:49:20|21499.9|21409.9|21512.9|21422.9|21513.8|21423.8|21499.9|21409.9|32
1656143370000|2022-06-25 07:49:30|21512.8|21422.8|21508.2|21418.2|21515.4|21425.4|21507.8|21417.8|26
1656143380000|2022-06-25 07:49:40|21509.8|21419.8|21516.4|21426.4|21516.6|21426.6|21505.8|21415.8|29
1656143390000|2022-06-25 07:49:50|21515.2|21425.2|21506.5|21416.5|21515.3|21425.3|21502.2|21412.2|31
1656143400000|2022-06-25 07:50:00|21506.2|21416.2|21514.6|21424.6|21514.8|21424.8|21505.7|21415.7|29
1656143410000|2022-06-25 07:50:10|21516.2|21426.2|21512.4|21422.4|21516.3|21426.3|21506.2|21416.2|31
1656143420000|2022-06-25 07:50:20|21514.8|21424.8|21510.4|21420.4|21514.8|21424.8|21508.9|21418.9|30
1656143430000|2022-06-25 07:50:30|21510.5|21420.5|21510.5|21420.5|21510.8|21420.8|21509.6|21419.6|25
1656143440000|2022-06-25 07:50:40|21510.4|21420.4|21509.7|21419.7|21510.7|21420.7|21508.8|21418.8|26
1656143450000|2022-06-25 07:50:50|21509.5|21419.5|21506.4|21416.4|21509.8|21419.8|21505.9|21415.9|34
1656143460000|2022-06-25 07:51:00|21506.3|21416.3|21509.8|21419.8|21510.6|21420.6|21502.4|21412.4|31
1656143470000|2022-06-25 07:51:10|21510.3|21420.3|21519.4|21429.4|21519.5|21429.5|21510.2|21420.2|29
1656143480000|2022-06-25 07:51:20|21519.5|21429.5|21522.2|21432.2|21522.9|21432.9|21519.5|21429.5|26
1656143490000|2022-06-25 07:51:30|21522.4|21432.4|21511.1|21421.1|21522.9|21432.9|21511.1|21421.1|31
1656143500000|2022-06-25 07:51:40|21511.4|21421.4|21506.1|21416.1|21511.5|21421.5|21500.2|21410.2|33
1656143510000|2022-06-25 07:51:50|21506.5|21416.5|21507.4|21417.4|21508.2|21418.2|21506.5|21416.5|30
1656143520000|2022-06-25 07:52:00|21507.6|21417.6|21506.6|21416.6|21507.6|21417.6|21505.5|21415.5|24
1656143530000|2022-06-25 07:52:10|21507|21417|21505.3|21415.3|21507.1|21417.1|21504.3|21414.3|31
1656143540000|2022-06-25 07:52:20|21505.9|21415.9|21512.9|21422.9|21512.9|21422.9|21505.9|21415.9|27
1656143550000|2022-06-25 07:52:30|21514.8|21424.8|21518.3|21428.3|21520.9|21430.9|21514.8|21424.8|30
1656143560000|2022-06-25 07:52:40|21518.9|21428.9|21517.6|21427.6|21520.2|21430.2|21517.6|21427.6|25
1656143570000|2022-06-25 07:52:50|21516.6|21426.6|21513.6|21423.6|21517|21427|21509.9|21419.9|29
1656143580000|2022-06-25 07:53:00|21511.9|21421.9|21511.3|21421.3|21512.8|21422.8|21509.7|21419.7|30
1656143590000|2022-06-25 07:53:10|21511|21421|21510.1|21420.1|21511.7|21421.7|21510.1|21420.1|30
1656143600000|2022-06-25 07:53:20|21510|21420|21509.4|21419.4|21510.9|21420.9|21507.8|21417.8|30
1656143610000|2022-06-25 07:53:30|21509.2|21419.2|21510.7|21420.7|21510.7|21420.7|21507.5|21417.5|26
1656143620000|2022-06-25 07:53:40|21514.2|21424.2|21518.8|21428.8|21518.8|21428.8|21510.3|21420.3|32
1656143630000|2022-06-25 07:53:50|21519.7|21429.7|21515.3|21425.3|21520.3|21430.3|21515.3|21425.3|31
1656143640000|2022-06-25 07:54:00|21515.9|21425.9|21520.7|21430.7|21520.9|21430.9|21513.8|21423.8|34
1656143650000|2022-06-25 07:54:10|21521.7|21431.7|21524.6|21434.6|21524.6|21434.6|21517.1|21427.1|36
1656143660000|2022-06-25 07:54:20|21526.8|21436.8|21528.7|21438.7|21529.3|21439.3|21525.8|21435.8|25
1656143670000|2022-06-25 07:54:30|21529.6|21439.6|21541.7|21451.7|21542.6|21452.6|21529.6|21439.6|33
1656143680000|2022-06-25 07:54:40|21541.6|21451.6|21539.2|21449.2|21541.8|21451.8|21537.5|21447.5|33
1656143690000|2022-06-25 07:54:50|21538.1|21448.1|21543.5|21453.5|21544.5|21454.5|21538.1|21448.1|28
1656143700000|2022-06-25 07:55:00|21543.6|21453.6|21534.6|21444.6|21543.6|21453.6|21533.9|21443.9|27
1656143710000|2022-06-25 07:55:10|21533.1|21443.1|21531|21441|21533.7|21443.7|21530.8|21440.8|26
1656143720000|2022-06-25 07:55:20|21530.8|21440.8|21533.7|21443.7|21534|21444|21526.6|21436.6|30
1656143730000|2022-06-25 07:55:30|21533.6|21443.6|21545.7|21455.7|21545.8|21455.8|21533.6|21443.6|29
1656143740000|2022-06-25 07:55:40|21546|21456|21546.7|21456.7|21549.2|21459.2|21545.7|21455.7|29
1656143750000|2022-06-25 07:55:50|21546.5|21456.5|21547.6|21457.6|21547.7|21457.7|21543.7|21453.7|31
1656143760000|2022-06-25 07:56:00|21547.8|21457.8|21543.8|21453.8|21550.1|21460.1|21543.8|21453.8|26
1656143770000|2022-06-25 07:56:10|21544.2|21454.2|21545.6|21455.6|21548.3|21458.3|21544.2|21454.2|34
1656143780000|2022-06-25 07:56:20|21545.1|21455.1|21545.5|21455.5|21546.9|21456.9|21543.2|21453.2|33
1656143790000|2022-06-25 07:56:30|21545.6|21455.6|21544.6|21454.6|21546.7|21456.7|21543|21453|26
1656143800000|2022-06-25 07:56:40|21544.5|21454.5|21529.6|21439.6|21546|21456|21529.4|21439.4|33
1656143810000|2022-06-25 07:56:50|21529.5|21439.5|21543.7|21453.7|21543.7|21453.7|21527.6|21437.6|36
1656143820000|2022-06-25 07:57:00|21543.8|21453.8|21545.3|21455.3|21545.8|21455.8|21534.1|21444.1|29
1656143830000|2022-06-25 07:57:10|21543.8|21453.8|21544.8|21454.8|21545.8|21455.8|21543.8|21453.8|31
1656143840000|2022-06-25 07:57:20|21544.9|21454.9|21540.6|21450.6|21544.9|21454.9|21540.6|21450.6|33
1656143850000|2022-06-25 07:57:30|21540.9|21450.9|21547.4|21457.4|21547.4|21457.4|21538.8|21448.8|28
1656143860000|2022-06-25 07:57:40|21547.6|21457.6|21541.3|21451.3|21547.6|21457.6|21541.2|21451.2|31
1656143870000|2022-06-25 07:57:50|21541.5|21451.5|21541.1|21451.1|21542.1|21452.1|21540.9|21450.9|25
1656143880000|2022-06-25 07:58:00|21541.2|21451.2|21541|21451|21542.2|21452.2|21540.3|21450.3|21
1656143890000|2022-06-25 07:58:10|21540.9|21450.9|21534.8|21444.8|21540.9|21450.9|21534.8|21444.8|27
1656143900000|2022-06-25 07:58:20|21535.1|21445.1|21537.4|21447.4|21537.5|21447.5|21534.3|21444.3|22
1656143910000|2022-06-25 07:58:30|21537.1|21447.1|21540.4|21450.4|21540.5|21450.5|21536.9|21446.9|26
1656143920000|2022-06-25 07:58:40|21540.3|21450.3|21548.3|21458.3|21548.4|21458.4|21539.6|21449.6|22
1656143930000|2022-06-25 07:58:50|21547.3|21457.3|21543.4|21453.4|21547.6|21457.6|21543.2|21453.2|21
1656143940000|2022-06-25 07:59:00|21543.5|21453.5|21543|21453|21543.6|21453.6|21541.5|21451.5|24
1656143950000|2022-06-25 07:59:10|21543.1|21453.1|21536.1|21446.1|21543.2|21453.2|21535.6|21445.6|28
1656143960000|2022-06-25 07:59:20|21536.2|21446.2|21535.6|21445.6|21536.6|21446.6|21534.7|21444.7|25
1656143970000|2022-06-25 07:59:30|21535.5|21445.5|21542.3|21452.3|21542.3|21452.3|21534.6|21444.6|21
1656143980000|2022-06-25 07:59:40|21542.8|21452.8|21540.8|21450.8|21542.8|21452.8|21540.8|21450.8|22
1656143990000|2022-06-25 07:59:50|21541|21451|21540.3|21450.3|21541.2|21451.2|21540|21450|15
1656144000000|2022-06-25 08:00:00|21540.1|21450.1|21541.7|21451.7|21542|21452|21540.1|21450.1|22
1656144010000|2022-06-25 08:00:10|21541.5|21451.5|21543.8|21453.8|21546.9|21456.9|21539.1|21449.1|31
1656144020000|2022-06-25 08:00:20|21543.9|21453.9|21541.5|21451.5|21546|21456|21541.5|21451.5|23
1656144030000|2022-06-25 08:00:30|21541.7|21451.7|21542.4|21452.4|21542.4|21452.4|21541.1|21451.1|19
1656144040000|2022-06-25 08:00:40|21542.1|21452.1|21544.2|21454.2|21544.4|21454.4|21542.1|21452.1|27
1656144050000|2022-06-25 08:00:50|21544.3|21454.3|21542.9|21452.9|21544.6|21454.6|21542.2|21452.2|30
1656144060000|2022-06-25 08:01:00|21542.7|21452.7|21543.8|21453.8|21544.2|21454.2|21542.6|21452.6|27
1656144070000|2022-06-25 08:01:10|21543.9|21453.9|21550.3|21460.3|21550.5|21460.5|21543.9|21453.9|32
1656144080000|2022-06-25 08:01:20|21550.6|21460.6|21550.1|21460.1|21550.9|21460.9|21548.2|21458.2|26
1656144090000|2022-06-25 08:01:30|21550.2|21460.2|21554.3|21464.3|21554.3|21464.3|21550.2|21460.2|28
1656144100000|2022-06-25 08:01:40|21554.2|21464.2|21553.4|21463.4|21555.1|21465.1|21553.4|21463.4|25
1656144110000|2022-06-25 08:01:50|21553.5|21463.5|21552.2|21462.2|21555.7|21465.7|21552.2|21462.2|32
1656144120000|2022-06-25 08:02:00|21552.1|21462.1|21554.2|21464.2|21556.1|21466.1|21552|21462|23
1656144130000|2022-06-25 08:02:10|21554.1|21464.1|21556.5|21466.5|21557.5|21467.5|21554.1|21464.1|26
1656144140000|2022-06-25 08:02:20|21556.3|21466.3|21553.3|21463.3|21556.3|21466.3|21551.3|21461.3|31
1656144150000|2022-06-25 08:02:30|21553.1|21463.1|21556.9|21466.9|21557.5|21467.5|21553.1|21463.1|32
1656144160000|2022-06-25 08:02:40|21557.6|21467.6|21567.4|21477.4|21569.3|21479.3|21557.5|21467.5|34
1656144170000|2022-06-25 08:02:50|21568.6|21478.6|21565.9|21475.9|21570.4|21480.4|21565.8|21475.8|31
1656144180000|2022-06-25 08:03:00|21565.1|21475.1|21568.8|21478.8|21569|21479|21564.7|21474.7|28
1656144190000|2022-06-25 08:03:10|21565.1|21475.1|21567.5|21477.5|21567.8|21477.8|21563.8|21473.8|29
1656144200000|2022-06-25 08:03:20|21566.4|21476.4|21568.4|21478.4|21569.3|21479.3|21566.4|21476.4|25
1656144210000|2022-06-25 08:03:30|21568.3|21478.3|21567.2|21477.2|21569.8|21479.8|21567.2|21477.2|23
1656144220000|2022-06-25 08:03:40|21566.3|21476.3|21566.2|21476.2|21566.3|21476.3|21565|21475|22
1656144230000|2022-06-25 08:03:50|21566.1|21476.1|21564.4|21474.4|21567.3|21477.3|21564.4|21474.4|28
1656144240000|2022-06-25 08:04:00|21562.6|21472.6|21563.7|21473.7|21564.3|21474.3|21557.1|21467.1|29
1656144250000|2022-06-25 08:04:10|21563.6|21473.6|21564.3|21474.3|21564.4|21474.4|21561.9|21471.9|24
1656144260000|2022-06-25 08:04:20|21564.1|21474.1|21563.9|21473.9|21564.6|21474.6|21561.8|21471.8|22
1656144270000|2022-06-25 08:04:30|21563.8|21473.8|21560|21470|21564.8|21474.8|21559.9|21469.9|20
1656144280000|2022-06-25 08:04:40|21558.2|21468.2|21557.7|21467.7|21558.3|21468.3|21556.1|21466.1|28
1656144290000|2022-06-25 08:04:50|21557.6|21467.6|21538.3|21448.3|21557.9|21467.9|21537.6|21447.6|31
1656144300000|2022-06-25 08:05:00|21537.8|21447.8|21538|21448|21543.3|21453.3|21537|21447|30
1656144310000|2022-06-25 08:05:10|21537.9|21447.9|21537.5|21447.5|21538|21448|21536.8|21446.8|20
1656144320000|2022-06-25 08:05:20|21538.4|21448.4|21538.8|21448.8|21538.8|21448.8|21537.5|21447.5|24
1656144330000|2022-06-25 08:05:30|21540.4|21450.4|21563|21473|21563|21473|21540.4|21450.4|33
1656144340000|2022-06-25 08:05:40|21563.9|21473.9|21580|21490|21583.3|21493.3|21563.4|21473.4|34
1656144350000|2022-06-25 08:05:50|21579.8|21489.8|21577.9|21487.9|21581.5|21491.5|21571.7|21481.7|35
1656144360000|2022-06-25 08:06:00|21577.7|21487.7|21564.9|21474.9|21578.7|21488.7|21564.9|21474.9|35
1656144370000|2022-06-25 08:06:10|21562.2|21472.2|21550.9|21460.9|21562.2|21472.2|21550|21460|32
1656144380000|2022-06-25 08:06:20|21551|21461|21560|21470|21561.4|21471.4|21550.7|21460.7|35
1656144390000|2022-06-25 08:06:30|21560.3|21470.3|21552.9|21462.9|21560.4|21470.4|21552.5|21462.5|31
1656144400000|2022-06-25 08:06:40|21553|21463|21551.7|21461.7|21553.1|21463.1|21548.6|21458.6|28
1656144410000|2022-06-25 08:06:50|21550.4|21460.4|21549.2|21459.2|21551.1|21461.1|21544.5|21454.5|31
1656144420000|2022-06-25 08:07:00|21549.5|21459.5|21552.1|21462.1|21553.9|21463.9|21547.9|21457.9|32
1656144430000|2022-06-25 08:07:10|21552.9|21462.9|21544|21454|21552.9|21462.9|21543.9|21453.9|33
1656144440000|2022-06-25 08:07:20|21544.5|21454.5|21535.2|21445.2|21544.5|21454.5|21535.1|21445.1|32
1656144450000|2022-06-25 08:07:30|21535.4|21445.4|21530.6|21440.6|21535.4|21445.4|21528.3|21438.3|30
1656144460000|2022-06-25 08:07:40|21530.9|21440.9|21526.4|21436.4|21534.3|21444.3|21525.9|21435.9|32
1656144470000|2022-06-25 08:07:50|21526.9|21436.9|21526.8|21436.8|21531.5|21441.5|21526.7|21436.7|28
1656144480000|2022-06-25 08:08:00|21527|21437|21525.7|21435.7|21528.1|21438.1|21520.9|21430.9|33
1656144490000|2022-06-25 08:08:10|21524.8|21434.8|21518.5|21428.5|21524.8|21434.8|21518.5|21428.5|30
1656144500000|2022-06-25 08:08:20|21518.4|21428.4|21524|21434|21524|21434|21517|21427|29
1656144510000|2022-06-25 08:08:30|21524.2|21434.2|21523.9|21433.9|21524.6|21434.6|21523.5|21433.5|23
1656144520000|2022-06-25 08:08:40|21524.3|21434.3|21545.5|21455.5|21545.8|21455.8|21523.6|21433.6|30
1656144530000|2022-06-25 08:08:50|21545.4|21455.4|21535.4|21445.4|21545.7|21455.7|21535.4|21445.4|35
1656144540000|2022-06-25 08:09:00|21535.3|21445.3|21532.8|21442.8|21536.4|21446.4|21532.3|21442.3|34
1656144550000|2022-06-25 08:09:10|21532|21442|21524.1|21434.1|21532|21442|21522.9|21432.9|30
1656144560000|2022-06-25 08:09:20|21522.7|21432.7|21523.3|21433.3|21525.6|21435.6|21521.6|21431.6|26
1656144570000|2022-06-25 08:09:30|21523.2|21433.2|21523.4|21433.4|21524.3|21434.3|21522.7|21432.7|24
1656144580000|2022-06-25 08:09:40|21523.6|21433.6|21520.5|21430.5|21524.1|21434.1|21520.5|21430.5|22
1656144590000|2022-06-25 08:09:50|21520.4|21430.4|21525.1|21435.1|21525.2|21435.2|21520.4|21430.4|30
1656144600000|2022-06-25 08:10:00|21525.2|21435.2|21518.8|21428.8|21525.7|21435.7|21518.4|21428.4|26
1656144610000|2022-06-25 08:10:10|21518.7|21428.7|21517.6|21427.6|21518.7|21428.7|21517.2|21427.2|22
1656144620000|2022-06-25 08:10:20|21517.5|21427.5|21518.3|21428.3|21519.2|21429.2|21517.5|21427.5|27
1656144630000|2022-06-25 08:10:30|21518.4|21428.4|21513.4|21423.4|21518.4|21428.4|21512.7|21422.7|21
1656144640000|2022-06-25 08:10:40|21513.3|21423.3|21509.3|21419.3|21513.5|21423.5|21508.4|21418.4|24
1656144650000|2022-06-25 08:10:50|21507.8|21417.8|21511.1|21421.1|21511.1|21421.1|21507.5|21417.5|21
1656144660000|2022-06-25 08:11:00|21512.4|21422.4|21512.7|21422.7|21514.3|21424.3|21512.1|21422.1|25
1656144670000|2022-06-25 08:11:10|21512.4|21422.4|21510.9|21420.9|21512.9|21422.9|21510.5|21420.5|26
1656144680000|2022-06-25 08:11:20|21510.3|21420.3|21511.3|21421.3|21511.4|21421.4|21510.3|21420.3|26
1656144690000|2022-06-25 08:11:30|21511.2|21421.2|21511.2|21421.2|21511.4|21421.4|21509.8|21419.8|30
1656144700000|2022-06-25 08:11:40|21510.4|21420.4|21509.7|21419.7|21511|21421|21508.8|21418.8|22
1656144710000|2022-06-25 08:11:50|21509.8|21419.8|21527.3|21437.3|21528|21438|21509.8|21419.8|30
1656144720000|2022-06-25 08:12:00|21527.1|21437.1|21516.1|21426.1|21527.1|21437.1|21515.6|21425.6|34
1656144730000|2022-06-25 08:12:10|21516|21426|21514.2|21424.2|21518.4|21428.4|21514.2|21424.2|31
1656144740000|2022-06-25 08:12:20|21513.9|21423.9|21517|21427|21517.1|21427.1|21509.2|21419.2|32
1656144750000|2022-06-25 08:12:30|21517.3|21427.3|21512.8|21422.8|21517.5|21427.5|21512.8|21422.8|30
1656144760000|2022-06-25 08:12:40|21512.5|21422.5|21507.3|21417.3|21514|21424|21506.4|21416.4|27
1656144770000|2022-06-25 08:12:50|21507.4|21417.4|21510.1|21420.1|21510.2|21420.2|21505.1|21415.1|24
1656144780000|2022-06-25 08:13:00|21509.8|21419.8|21505.1|21415.1|21510.2|21420.2|21505.1|21415.1|27
1656144790000|2022-06-25 08:13:10|21505.3|21415.3|21505.8|21415.8|21506.5|21416.5|21505|21415|25
1656144800000|2022-06-25 08:13:20|21506.4|21416.4|21508.6|21418.6|21508.6|21418.6|21504.6|21414.6|30
1656144810000|2022-06-25 08:13:30|21509.5|21419.5|21506|21416|21510.5|21420.5|21505.8|21415.8|26
1656144820000|2022-06-25 08:13:40|21505.9|21415.9|21505.3|21415.3|21506.4|21416.4|21504.2|21414.2|21
1656144830000|2022-06-25 08:13:50|21504.4|21414.4|21502.3|21412.3|21505.3|21415.3|21501.6|21411.6|32
1656144840000|2022-06-25 08:14:00|21501.8|21411.8|21501.1|21411.1|21504.4|21414.4|21501.1|21411.1|29
1656144850000|2022-06-25 08:14:10|21501.5|21411.5|21500.4|21410.4|21502.5|21412.5|21500.3|21410.3|14
1656144860000|2022-06-25 08:14:20|21500.3|21410.3|21500.3|21410.3|21500.8|21410.8|21499.7|21409.7|14
1656144870000|2022-06-25 08:14:30|21500.5|21410.5|21495.9|21405.9|21500.5|21410.5|21495.9|21405.9|29
1656144880000|2022-06-25 08:14:40|21495.5|21405.5|21491.5|21401.5|21495.5|21405.5|21491.5|21401.5|22
1656144890000|2022-06-25 08:14:50|21491.3|21401.3|21485.9|21395.9|21492|21402|21485.9|21395.9|18
1656144900000|2022-06-25 08:15:00|21486.1|21396.1|21489.8|21399.8|21491.5|21401.5|21485.6|21395.6|31
1656144910000|2022-06-25 08:15:10|21489.3|21399.3|21496.2|21406.2|21496.4|21406.4|21489.3|21399.3|33
1656144920000|2022-06-25 08:15:20|21496.5|21406.5|21503.3|21413.3|21504.1|21414.1|21496.5|21406.5|31
1656144930000|2022-06-25 08:15:30|21503.4|21413.4|21500.9|21410.9|21504.1|21414.1|21500.9|21410.9|28
1656144940000|2022-06-25 08:15:40|21501.4|21411.4|21503.7|21413.7|21504.6|21414.6|21500.9|21410.9|24
1656144950000|2022-06-25 08:15:50|21503.6|21413.6|21494.3|21404.3|21503.6|21413.6|21494.3|21404.3|29
1656144960000|2022-06-25 08:16:00|21494.7|21404.7|21493.2|21403.2|21494.7|21404.7|21488|21398|30
1656144970000|2022-06-25 08:16:10|21493.1|21403.1|21497.6|21407.6|21498.6|21408.6|21489.6|21399.6|31
1656144980000|2022-06-25 08:16:20|21497.7|21407.7|21492.3|21402.3|21497.7|21407.7|21491.3|21401.3|26
1656144990000|2022-06-25 08:16:30|21492|21402|21491.1|21401.1|21493|21403|21491|21401|31
1656145000000|2022-06-25 08:16:40|21491.3|21401.3|21492.4|21402.4|21492.6|21402.6|21490.9|21400.9|25
1656145010000|2022-06-25 08:16:50|21492.5|21402.5|21490.6|21400.6|21493.2|21403.2|21490.6|21400.6|22
1656145020000|2022-06-25 08:17:00|21490.7|21400.7|21489.5|21399.5|21492.3|21402.3|21489.5|21399.5|15
1656145030000|2022-06-25 08:17:10|21485.6|21395.6|21477.4|21387.4|21485.6|21395.6|21477.4|21387.4|26
1656145040000|2022-06-25 08:17:20|21477.9|21387.9|21487.5|21397.5|21487.5|21397.5|21477.9|21387.9|32
1656145050000|2022-06-25 08:17:30|21488.2|21398.2|21500.2|21410.2|21500.4|21410.4|21488.2|21398.2|34
1656145060000|2022-06-25 08:17:40|21500.1|21410.1|21493.7|21403.7|21500.1|21410.1|21486.9|21396.9|37
1656145070000|2022-06-25 08:17:50|21494.2|21404.2|21486.6|21396.6|21497.7|21407.7|21486.6|21396.6|34
1656145080000|2022-06-25 08:18:00|21486.4|21396.4|21496.3|21406.3|21496.7|21406.7|21485.1|21395.1|28
1656145090000|2022-06-25 08:18:10|21495|21405|21489.9|21399.9|21495.7|21405.7|21489.5|21399.5|34
1656145100000|2022-06-25 08:18:20|21489.5|21399.5|21490.9|21400.9|21494.3|21404.3|21487.2|21397.2|31
1656145110000|2022-06-25 08:18:30|21491.1|21401.1|21494.9|21404.9|21496.7|21406.7|21491.1|21401.1|33
1656145120000|2022-06-25 08:18:40|21495.5|21405.5|21495.1|21405.1|21496.8|21406.8|21493.8|21403.8|34
1656145130000|2022-06-25 08:18:50|21495.2|21405.2|21479.7|21389.7|21495.2|21405.2|21479.1|21389.1|28
1656145140000|2022-06-25 08:19:00|21481|21391|21487.4|21397.4|21488.6|21398.6|21481|21391|29
1656145150000|2022-06-25 08:19:10|21487.3|21397.3|21490|21400|21490.5|21400.5|21487.3|21397.3|30
1656145160000|2022-06-25 08:19:20|21490.1|21400.1|21494.6|21404.6|21495.1|21405.1|21489.4|21399.4|29
1656145170000|2022-06-25 08:19:30|21494.5|21404.5|21495.6|21405.6|21495.7|21405.7|21494.5|21404.5|25
1656145180000|2022-06-25 08:19:40|21495.7|21405.7|21494.7|21404.7|21496.2|21406.2|21493.8|21403.8|28
1656145190000|2022-06-25 08:19:50|21492|21402|21489.1|21399.1|21492|21402|21489.1|21399.1|25
1656145200000|2022-06-25 08:20:00|21489.3|21399.3|21483.9|21393.9|21489.9|21399.9|21483.9|21393.9|28
1656145210000|2022-06-25 08:20:10|21484.2|21394.2|21492.5|21402.5|21492.9|21402.9|21480.9|21390.9|30
1656145220000|2022-06-25 08:20:20|21492.3|21402.3|21485.1|21395.1|21493.2|21403.2|21485.1|21395.1|29
1656145230000|2022-06-25 08:20:30|21485.3|21395.3|21493.8|21403.8|21494.2|21404.2|21485.3|21395.3|37
1656145240000|2022-06-25 08:20:40|21493.4|21403.4|21492.6|21402.6|21493.6|21403.6|21492.1|21402.1|28
1656145250000|2022-06-25 08:20:50|21492.3|21402.3|21487.3|21397.3|21492.7|21402.7|21487|21397|29
1656145260000|2022-06-25 08:21:00|21486.7|21396.7|21482.7|21392.7|21486.8|21396.8|21481.2|21391.2|26
1656145270000|2022-06-25 08:21:10|21482.2|21392.2|21476.8|21386.8|21483.1|21393.1|21476.6|21386.6|29
1656145280000|2022-06-25 08:21:20|21477.5|21387.5|21485.2|21395.2|21485.5|21395.5|21477.5|21387.5|33
1656145290000|2022-06-25 08:21:30|21485.3|21395.3|21481.8|21391.8|21485.3|21395.3|21480.9|21390.9|32
1656145300000|2022-06-25 08:21:40|21481.9|21391.9|21482.4|21392.4|21483|21393|21481.8|21391.8|23
1656145310000|2022-06-25 08:21:50|21482.5|21392.5|21479.7|21389.7|21483.7|21393.7|21479.7|21389.7|25
1656145320000|2022-06-25 08:22:00|21480.3|21390.3|21476.4|21386.4|21480.3|21390.3|21476|21386|33
1656145330000|2022-06-25 08:22:10|21476.5|21386.5|21478.4|21388.4|21478.5|21388.5|21474.7|21384.7|22
1656145340000|2022-06-25 08:22:20|21478.5|21388.5|21462.4|21372.4|21478.5|21388.5|21461.1|21371.1|34
1656145350000|2022-06-25 08:22:30|21462.7|21372.7|21466.9|21376.9|21466.9|21376.9|21460|21370|26
1656145360000|2022-06-25 08:22:40|21468.1|21378.1|21478.8|21388.8|21484.6|21394.6|21468.1|21378.1|36
1656145370000|2022-06-25 08:22:50|21478.1|21388.1|21489.8|21399.8|21490.4|21400.4|21477.2|21387.2|36
1656145380000|2022-06-25 08:23:00|21489.9|21399.9|21489.6|21399.6|21489.9|21399.9|21487.5|21397.5|31
1656145390000|2022-06-25 08:23:10|21489.3|21399.3|21492.9|21402.9|21492.9|21402.9|21488.6|21398.6|22
1656145400000|2022-06-25 08:23:20|21493.1|21403.1|21501.5|21411.5|21501.5|21411.5|21492.7|21402.7|33
1656145410000|2022-06-25 08:23:30|21501.3|21411.3|21499.6|21409.6|21502.1|21412.1|21499.6|21409.6|27
1656145420000|2022-06-25 08:23:40|21499.5|21409.5|21502.4|21412.4|21502.6|21412.6|21498.9|21408.9|29
1656145430000|2022-06-25 08:23:50|21502.9|21412.9|21491.9|21401.9|21502.9|21412.9|21491.6|21401.6|28
1656145440000|2022-06-25 08:24:00|21492.7|21402.7|21495.5|21405.5|21499.3|21409.3|21491|21401|30
1656145450000|2022-06-25 08:24:10|21495.4|21405.4|21501.9|21411.9|21502.1|21412.1|21495.3|21405.3|28
1656145460000|2022-06-25 08:24:20|21500.6|21410.6|21499.9|21409.9|21500.6|21410.6|21498.6|21408.6|31
1656145470000|2022-06-25 08:24:30|21500.2|21410.2|21501|21411|21504.1|21414.1|21500.1|21410.1|31
1656145480000|2022-06-25 08:24:40|21501.2|21411.2|21512.3|21422.3|21512.3|21422.3|21499.7|21409.7|29
1656145490000|2022-06-25 08:24:50|21512.6|21422.6|21518.6|21428.6|21519|21429|21512.6|21422.6|35
1656145500000|2022-06-25 08:25:00|21518.2|21428.2|21514.3|21424.3|21518.6|21428.6|21514.3|21424.3|26
1656145510000|2022-06-25 08:25:10|21513.7|21423.7|21507.5|21417.5|21513.7|21423.7|21505.1|21415.1|33
1656145520000|2022-06-25 08:25:20|21507.6|21417.6|21512.3|21422.3|21512.7|21422.7|21507.6|21417.6|31
1656145530000|2022-06-25 08:25:30|21512.2|21422.2|21512.1|21422.1|21512.4|21422.4|21510.9|21420.9|26
1656145540000|2022-06-25 08:25:40|21514.6|21424.6|21515.2|21425.2|21516.8|21426.8|21514.6|21424.6|24
1656145550000|2022-06-25 08:25:50|21515.1|21425.1|21513|21423|21515.4|21425.4|21512.7|21422.7|27
1656145560000|2022-06-25 08:26:00|21513.1|21423.1|21512.9|21422.9|21513.4|21423.4|21512.9|21422.9|22
1656145570000|2022-06-25 08:26:10|21513|21423|21513|21423|21513.1|21423.1|21511.9|21421.9|19
1656145580000|2022-06-25 08:26:20|21512.9|21422.9|21504.8|21414.8|21512.9|21422.9|21504.2|21414.2|28
1656145590000|2022-06-25 08:26:30|21505.2|21415.2|21503.7|21413.7|21505.2|21415.2|21501.9|21411.9|17
1656145600000|2022-06-25 08:26:40|21503.8|21413.8|21502.6|21412.6|21504|21414|21502.6|21412.6|26
1656145610000|2022-06-25 08:26:50|21502.3|21412.3|21501.5|21411.5|21502.7|21412.7|21501.1|21411.1|23
1656145620000|2022-06-25 08:27:00|21501.3|21411.3|21500.8|21410.8|21501.9|21411.9|21500.8|21410.8|22
1656145630000|2022-06-25 08:27:10|21500.6|21410.6|21501.7|21411.7|21502.1|21412.1|21500.5|21410.5|18
1656145640000|2022-06-25 08:27:20|21501.6|21411.6|21500.2|21410.2|21501.6|21411.6|21498|21408|27
1656145650000|2022-06-25 08:27:30|21499.7|21409.7|21499.3|21409.3|21500.9|21410.9|21499.2|21409.2|23
1656145660000|2022-06-25 08:27:40|21499.5|21409.5|21487.9|21397.9|21499.5|21409.5|21487.9|21397.9|30
1656145670000|2022-06-25 08:27:50|21487.8|21397.8|21487.9|21397.9|21489.3|21399.3|21485.9|21395.9|31
1656145680000|2022-06-25 08:28:00|21488.1|21398.1|21491.9|21401.9|21492.5|21402.5|21487.6|21397.6|25
1656145690000|2022-06-25 08:28:10|21492|21402|21489|21399|21492.4|21402.4|21488.8|21398.8|30
1656145700000|2022-06-25 08:28:20|21488.2|21398.2|21487.2|21397.2|21488.4|21398.4|21486.2|21396.2|27
1656145710000|2022-06-25 08:28:30|21487.8|21397.8|21490.9|21400.9|21493.5|21403.5|21487.8|21397.8|30
1656145720000|2022-06-25 08:28:40|21490.2|21400.2|21491.7|21401.7|21491.7|21401.7|21486.2|21396.2|33
1656145730000|2022-06-25 08:28:50|21491.3|21401.3|21489.6|21399.6|21491.4|21401.4|21489.5|21399.5|26
1656145740000|2022-06-25 08:29:00|21489.4|21399.4|21493.6|21403.6|21493.9|21403.9|21489.2|21399.2|28
1656145750000|2022-06-25 08:29:10|21493.5|21403.5|21490.7|21400.7|21493.7|21403.7|21489.3|21399.3|24
1656145760000|2022-06-25 08:29:20|21490.5|21400.5|21489.5|21399.5|21490.7|21400.7|21489.3|21399.3|32
1656145770000|2022-06-25 08:29:30|21491.3|21401.3|21494|21404|21495.9|21405.9|21491.2|21401.2|14
1656145780000|2022-06-25 08:29:40|21494.3|21404.3|21494.5|21404.5|21494.5|21404.5|21493.7|21403.7|16
1656145790000|2022-06-25 08:29:50|21494|21404|21494.7|21404.7|21495|21405|21493.8|21403.8|20
1656145800000|2022-06-25 08:30:00|21494.3|21404.3|21497.6|21407.6|21498.2|21408.2|21494.2|21404.2|29
1656145810000|2022-06-25 08:30:10|21497.7|21407.7|21495.8|21405.8|21498.1|21408.1|21495.7|21405.7|29
1656145820000|2022-06-25 08:30:20|21495.9|21405.9|21489|21399|21496|21406|21489|21399|22
1656145830000|2022-06-25 08:30:30|21488.9|21398.9|21490.9|21400.9|21491.4|21401.4|21488.9|21398.9|25
1656145840000|2022-06-25 08:30:40|21490.6|21400.6|21489.2|21399.2|21490.9|21400.9|21488.6|21398.6|20
1656145850000|2022-06-25 08:30:50|21489.1|21399.1|21486.4|21396.4|21489.1|21399.1|21485.5|21395.5|23
1656145860000|2022-06-25 08:31:00|21486.3|21396.3|21485.8|21395.8|21486.8|21396.8|21485.2|21395.2|28
1656145870000|2022-06-25 08:31:10|21486.2|21396.2|21484.3|21394.3|21486.9|21396.9|21484.3|21394.3|26
1656145880000|2022-06-25 08:31:20|21484.8|21394.8|21482.5|21392.5|21484.9|21394.9|21482.5|21392.5|21
1656145890000|2022-06-25 08:31:30|21482.6|21392.6|21482.8|21392.8|21484.8|21394.8|21482.6|21392.6|25
1656145900000|2022-06-25 08:31:40|21482.7|21392.7|21482.9|21392.9|21484.1|21394.1|21482.6|21392.6|21
1656145910000|2022-06-25 08:31:50|21482.8|21392.8|21480.4|21390.4|21483.7|21393.7|21480.4|21390.4|29
1656145920000|2022-06-25 08:32:00|21480.3|21390.3|21481.9|21391.9|21482.5|21392.5|21477.9|21387.9|29
1656145930000|2022-06-25 08:32:10|21481.5|21391.5|21472|21382|21481.5|21391.5|21472|21382|21
1656145940000|2022-06-25 08:32:20|21471.4|21381.4|21469|21379|21471.4|21381.4|21469|21379|27
1656145950000|2022-06-25 08:32:30|21469.1|21379.1|21434.9|21344.9|21469.1|21379.1|21434.4|21344.4|34
1656145960000|2022-06-25 08:32:40|21432.1|21342.1|21441.6|21351.6|21446.5|21356.5|21431.6|21341.6|33
1656145970000|2022-06-25 08:32:50|21441.5|21351.5|21440|21350|21442|21352|21436.6|21346.6|31
1656145980000|2022-06-25 08:33:00|21439.7|21349.7|21438.3|21348.3|21439.7|21349.7|21433.3|21343.3|34
1656145990000|2022-06-25 08:33:10|21438.4|21348.4|21446.4|21356.4|21446.9|21356.9|21438|21348|37
1656146000000|2022-06-25 08:33:20|21446.3|21356.3|21439.6|21349.6|21446.5|21356.5|21439.6|21349.6|33
1656146010000|2022-06-25 08:33:30|21439.7|21349.7|21437.3|21347.3|21439.7|21349.7|21435.6|21345.6|35
1656146020000|2022-06-25 08:33:40|21437.4|21347.4|21417.2|21327.2|21440.1|21350.1|21413.2|21323.2|36
1656146030000|2022-06-25 08:33:50|21417.8|21327.8|21423.9|21333.9|21424.7|21334.7|21417.8|21327.8|33
1656146040000|2022-06-25 08:34:00|21423.3|21333.3|21421.6|21331.6|21424.2|21334.2|21417.3|21327.3|35
1656146050000|2022-06-25 08:34:10|21420.7|21330.7|21429.5|21339.5|21440.5|21350.5|21420.7|21330.7|35
1656146060000|2022-06-25 08:34:20|21428.4|21338.4|21430.5|21340.5|21431.7|21341.7|21427.8|21337.8|32
1656146070000|2022-06-25 08:34:30|21430.7|21340.7|21443.9|21353.9|21444.2|21354.2|21430.7|21340.7|36
1656146080000|2022-06-25 08:34:40|21443.8|21353.8|21438.9|21348.9|21444.3|21354.3|21434.4|21344.4|32
1656146090000|2022-06-25 08:34:50|21438.8|21348.8|21433.5|21343.5|21439.7|21349.7|21431.4|21341.4|35
1656146100000|2022-06-25 08:35:00|21432.8|21342.8|21433.4|21343.4|21434.8|21344.8|21432.5|21342.5|27
1656146110000|2022-06-25 08:35:10|21433.1|21343.1|21434.1|21344.1|21434.5|21344.5|21432.8|21342.8|26
1656146120000|2022-06-25 08:35:20|21433.7|21343.7|21437.4|21347.4|21438.2|21348.2|21433.6|21343.6|28
1656146130000|2022-06-25 08:35:30|21437.8|21347.8|21441.4|21351.4|21443.3|21353.3|21437.8|21347.8|33
1656146140000|2022-06-25 08:35:40|21442.1|21352.1|21439.2|21349.2|21442.1|21352.1|21439.2|21349.2|26
1656146150000|2022-06-25 08:35:50|21438.5|21348.5|21436.5|21346.5|21438.5|21348.5|21435.4|21345.4|30
1656146160000|2022-06-25 08:36:00|21436.4|21346.4|21440|21350|21441.2|21351.2|21436|21346|22
1656146170000|2022-06-25 08:36:10|21439.9|21349.9|21439.3|21349.3|21443.3|21353.3|21439.3|21349.3|27
1656146180000|2022-06-25 08:36:20|21439|21349|21440.8|21350.8|21441.2|21351.2|21438|21348|29
1656146190000|2022-06-25 08:36:30|21440|21350|21439.7|21349.7|21441|21351|21439.7|21349.7|24
1656146200000|2022-06-25 08:36:40|21439.9|21349.9|21440.3|21350.3|21441.1|21351.1|21439.9|21349.9|21
1656146210000|2022-06-25 08:36:50|21440.2|21350.2|21441.5|21351.5|21441.5|21351.5|21438.3|21348.3|19
1656146220000|2022-06-25 08:37:00|21441.7|21351.7|21440.9|21350.9|21441.7|21351.7|21440.7|21350.7|18
1656146230000|2022-06-25 08:37:10|21441.5|21351.5|21443.3|21353.3|21444|21354|21441.5|21351.5|24
1656146240000|2022-06-25 08:37:20|21443|21353|21444|21354|21444|21354|21442.7|21352.7|25
1656146250000|2022-06-25 08:37:30|21443.9|21353.9|21441.3|21351.3|21444.1|21354.1|21441.1|21351.1|30
1656146260000|2022-06-25 08:37:40|21441.7|21351.7|21441|21351|21442.5|21352.5|21440.4|21350.4|22
1656146270000|2022-06-25 08:37:50|21441.6|21351.6|21437.3|21347.3|21441.6|21351.6|21437.3|21347.3|18
1656146280000|2022-06-25 08:38:00|21437.4|21347.4|21439.7|21349.7|21440.4|21350.4|21437.4|21347.4|27
1656146290000|2022-06-25 08:38:10|21440.8|21350.8|21440.1|21350.1|21442.9|21352.9|21438.9|21348.9|21
1656146300000|2022-06-25 08:38:20|21440.9|21350.9|21440.2|21350.2|21441|21351|21438.1|21348.1|26
1656146310000|2022-06-25 08:38:30|21440.4|21350.4|21440.9|21350.9|21441|21351|21437.9|21347.9|28
1656146320000|2022-06-25 08:38:40|21441|21351|21440.7|21350.7|21441.1|21351.1|21440.2|21350.2|17
1656146330000|2022-06-25 08:38:50|21440.8|21350.8|21441.9|21351.9|21441.9|21351.9|21440.4|21350.4|17
1656146340000|2022-06-25 08:39:00|21441.7|21351.7|21439.6|21349.6|21442|21352|21438.4|21348.4|20
1656146350000|2022-06-25 08:39:10|21440.1|21350.1|21444.1|21354.1|21444.1|21354.1|21439.9|21349.9|22
1656146360000|2022-06-25 08:39:20|21444|21354|21441.6|21351.6|21445.8|21355.8|21441.5|21351.5|21
1656146370000|2022-06-25 08:39:30|21441.4|21351.4|21441.7|21351.7|21442.8|21352.8|21441.4|21351.4|24
1656146380000|2022-06-25 08:39:40|21441.6|21351.6|21440.6|21350.6|21442.1|21352.1|21439.5|21349.5|23
1656146390000|2022-06-25 08:39:50|21439.9|21349.9|21440.8|21350.8|21441.2|21351.2|21438.7|21348.7|24
1656146400000|2022-06-25 08:40:00|21440.7|21350.7|21441.4|21351.4|21441.4|21351.4|21439.9|21349.9|21
1656146410000|2022-06-25 08:40:10|21441.3|21351.3|21441.3|21351.3|21442.6|21352.6|21441.1|21351.1|13
1656146420000|2022-06-25 08:40:20|21441.5|21351.5|21439.5|21349.5|21443.6|21353.6|21439.5|21349.5|21
1656146430000|2022-06-25 08:40:30|21438.9|21348.9|21434|21344|21440.6|21350.6|21433.7|21343.7|29
1656146440000|2022-06-25 08:40:40|21431.8|21341.8|21435.8|21345.8|21436.1|21346.1|21431.7|21341.7|27
1656146450000|2022-06-25 08:40:50|21435.3|21345.3|21458.3|21368.3|21458.3|21368.3|21433|21343|32
1656146460000|2022-06-25 08:41:00|21457.6|21367.6|21459.5|21369.5|21466.5|21376.5|21457.6|21367.6|38
1656146470000|2022-06-25 08:41:10|21460.2|21370.2|21473.3|21383.3|21474|21384|21459.8|21369.8|37
1656146480000|2022-06-25 08:41:20|21473.8|21383.8|21474.5|21384.5|21481.1|21391.1|21473.7|21383.7|35
1656146490000|2022-06-25 08:41:30|21473.3|21383.3|21458.5|21368.5|21473.4|21383.4|21458.3|21368.3|38
1656146500000|2022-06-25 08:41:40|21458|21368|21439|21349|21458|21368|21438.3|21348.3|33
1656146510000|2022-06-25 08:41:50|21439.3|21349.3|21437.1|21347.1|21442|21352|21436.8|21346.8|36
1656146520000|2022-06-25 08:42:00|21437.2|21347.2|21446.9|21356.9|21447.1|21357.1|21437|21347|33
1656146530000|2022-06-25 08:42:10|21447.1|21357.1|21448.7|21358.7|21448.7|21358.7|21447.1|21357.1|20
1656146540000|2022-06-25 08:42:20|21448.6|21358.6|21440.6|21350.6|21448.8|21358.8|21440.6|21350.6|27
1656146550000|2022-06-25 08:42:30|21440.4|21350.4|21443.5|21353.5|21443.5|21353.5|21440.2|21350.2|25
1656146560000|2022-06-25 08:42:40|21443.2|21353.2|21450.3|21360.3|21450.9|21360.9|21443.2|21353.2|27
1656146570000|2022-06-25 08:42:50|21450.6|21360.6|21443.8|21353.8|21450.9|21360.9|21443.6|21353.6|28
1656146580000|2022-06-25 08:43:00|21443.7|21353.7|21442.2|21352.2|21443.7|21353.7|21441.8|21351.8|20
1656146590000|2022-06-25 08:43:10|21442|21352|21446.4|21356.4|21446.4|21356.4|21441.3|21351.3|21
1656146600000|2022-06-25 08:43:20|21446.6|21356.6|21445.6|21355.6|21449.8|21359.8|21445.4|21355.4|27
1656146610000|2022-06-25 08:43:30|21445.4|21355.4|21445.8|21355.8|21446.2|21356.2|21444.3|21354.3|21
1656146620000|2022-06-25 08:43:40|21445.4|21355.4|21443.1|21353.1|21445.9|21355.9|21442.5|21352.5|27
1656146630000|2022-06-25 08:43:50|21443.8|21353.8|21444.6|21354.6|21445.8|21355.8|21443.3|21353.3|21
1656146640000|2022-06-25 08:44:00|21444.3|21354.3|21445.7|21355.7|21446.5|21356.5|21443.3|21353.3|29
1656146650000|2022-06-25 08:44:10|21445.8|21355.8|21442.5|21352.5|21446.4|21356.4|21441.6|21351.6|24
1656146660000|2022-06-25 08:44:20|21442.7|21352.7|21437.2|21347.2|21442.7|21352.7|21436.6|21346.6|22
1656146670000|2022-06-25 08:44:30|21437|21347|21431.6|21341.6|21437.4|21347.4|21431.5|21341.5|22
1656146680000|2022-06-25 08:44:40|21431.4|21341.4|21430.2|21340.2|21433.2|21343.2|21430.2|21340.2|27
1656146690000|2022-06-25 08:44:50|21430.4|21340.4|21434.8|21344.8|21434.8|21344.8|21428.5|21338.5|25
1656146700000|2022-06-25 08:45:00|21434.7|21344.7|21434.2|21344.2|21435|21345|21432.9|21342.9|23
1656146710000|2022-06-25 08:45:10|21434.1|21344.1|21437.3|21347.3|21438.1|21348.1|21433.9|21343.9|27
1656146720000|2022-06-25 08:45:20|21437.1|21347.1|21436.9|21346.9|21438.1|21348.1|21436.9|21346.9|18
1656146730000|2022-06-25 08:45:30|21437.2|21347.2|21433.5|21343.5|21437.2|21347.2|21432.5|21342.5|18
1656146740000|2022-06-25 08:45:40|21433.6|21343.6|21432|21342|21433.7|21343.7|21431.9|21341.9|20
1656146750000|2022-06-25 08:45:50|21431.9|21341.9|21432.9|21342.9|21433.9|21343.9|21431.7|21341.7|27
1656146760000|2022-06-25 08:46:00|21432.7|21342.7|21436.2|21346.2|21436.2|21346.2|21432.6|21342.6|30
1656146770000|2022-06-25 08:46:10|21435.2|21345.2|21439|21349|21439.2|21349.2|21435.2|21345.2|26
1656146780000|2022-06-25 08:46:20|21440.3|21350.3|21443.3|21353.3|21443.9|21353.9|21439.1|21349.1|24
1656146790000|2022-06-25 08:46:30|21443.5|21353.5|21440.2|21350.2|21443.6|21353.6|21440.2|21350.2|28
1656146800000|2022-06-25 08:46:40|21440.3|21350.3|21439.6|21349.6|21442.5|21352.5|21439.4|21349.4|27
1656146810000|2022-06-25 08:46:50|21439.5|21349.5|21438.7|21348.7|21440.1|21350.1|21437.4|21347.4|22
1656146820000|2022-06-25 08:47:00|21438.4|21348.4|21442.4|21352.4|21442.4|21352.4|21437.8|21347.8|25
1656146830000|2022-06-25 08:47:10|21441.8|21351.8|21448.5|21358.5|21448.8|21358.8|21441.4|21351.4|28
1656146840000|2022-06-25 08:47:20|21448.4|21358.4|21443.2|21353.2|21448.4|21358.4|21442.2|21352.2|29
1656146850000|2022-06-25 08:47:30|21443|21353|21442.4|21352.4|21444|21354|21442|21352|26
1656146860000|2022-06-25 08:47:40|21442.8|21352.8|21442.4|21352.4|21444.4|21354.4|21442.2|21352.2|20
1656146870000|2022-06-25 08:47:50|21442.3|21352.3|21437.8|21347.8|21442.3|21352.3|21437.8|21347.8|21
1656146880000|2022-06-25 08:48:00|21437.4|21347.4|21439.9|21349.9|21441.1|21351.1|21437.3|21347.3|21
1656146890000|2022-06-25 08:48:10|21439.7|21349.7|21439.7|21349.7|21440.9|21350.9|21439.2|21349.2|24
1656146900000|2022-06-25 08:48:20|21440.1|21350.1|21445.4|21355.4|21448.2|21358.2|21439.3|21349.3|25
1656146910000|2022-06-25 08:48:30|21445.6|21355.6|21446.2|21356.2|21446.9|21356.9|21445.1|21355.1|26
1656146920000|2022-06-25 08:48:40|21446.3|21356.3|21444.5|21354.5|21446.3|21356.3|21444.2|21354.2|20
1656146930000|2022-06-25 08:48:50|21444.7|21354.7|21443.3|21353.3|21445|21355|21441.6|21351.6|30
1656146940000|2022-06-25 08:49:00|21442.7|21352.7|21441.1|21351.1|21443.5|21353.5|21440.9|21350.9|18
1656146950000|2022-06-25 08:49:10|21441.2|21351.2|21441.5|21351.5|21441.9|21351.9|21441|21351|14
1656146960000|2022-06-25 08:49:20|21442.1|21352.1|21441.5|21351.5|21442.6|21352.6|21441.5|21351.5|22
1656146970000|2022-06-25 08:49:30|21441.9|21351.9|21441.9|21351.9|21442|21352|21440.7|21350.7|24
1656146980000|2022-06-25 08:49:40|21441.8|21351.8|21441.5|21351.5|21441.8|21351.8|21440.8|21350.8|24
1656146990000|2022-06-25 08:49:50|21441.7|21351.7|21438.8|21348.8|21442.4|21352.4|21437.8|21347.8|24
1656147000000|2022-06-25 08:50:00|21438.7|21348.7|21439.3|21349.3|21439.8|21349.8|21438.5|21348.5|22
1656147010000|2022-06-25 08:50:10|21439.5|21349.5|21438.2|21348.2|21439.9|21349.9|21438.1|21348.1|26
1656147020000|2022-06-25 08:50:20|21438.3|21348.3|21447.6|21357.6|21448.1|21358.1|21438.3|21348.3|33
1656147030000|2022-06-25 08:50:30|21447.7|21357.7|21450.5|21360.5|21450.9|21360.9|21446.4|21356.4|26
1656147040000|2022-06-25 08:50:40|21450|21360|21451.5|21361.5|21451.8|21361.8|21449.8|21359.8|14
1656147050000|2022-06-25 08:50:50|21451.6|21361.6|21451.2|21361.2|21451.6|21361.6|21450.2|21360.2|23
1656147060000|2022-06-25 08:51:00|21451|21361|21451.5|21361.5|21451.8|21361.8|21451|21361|22
1656147070000|2022-06-25 08:51:10|21451.6|21361.6|21460.9|21370.9|21460.9|21370.9|21451.5|21361.5|25
1656147080000|2022-06-25 08:51:20|21461.2|21371.2|21461.1|21371.1|21463|21373|21459.1|21369.1|32
1656147090000|2022-06-25 08:51:30|21460.6|21370.6|21458.2|21368.2|21460.6|21370.6|21458|21368|20
1656147100000|2022-06-25 08:51:40|21458.1|21368.1|21455|21365|21458.2|21368.2|21454.9|21364.9|23
1656147110000|2022-06-25 08:51:50|21454.9|21364.9|21457.8|21367.8|21458.1|21368.1|21453.6|21363.6|27
1656147120000|2022-06-25 08:52:00|21458.1|21368.1|21458.3|21368.3|21460.7|21370.7|21457.5|21367.5|31
1656147130000|2022-06-25 08:52:10|21458.2|21368.2|21457|21367|21458.3|21368.3|21456.4|21366.4|14
1656147140000|2022-06-25 08:52:20|21457.1|21367.1|21456.9|21366.9|21457.4|21367.4|21456.2|21366.2|26
1656147150000|2022-06-25 08:52:30|21457.3|21367.3|21457.9|21367.9|21458|21368|21457.2|21367.2|19
1656147160000|2022-06-25 08:52:40|21457.8|21367.8|21459.1|21369.1|21459.5|21369.5|21457.2|21367.2|24
1656147170000|2022-06-25 08:52:50|21458.9|21368.9|21460.3|21370.3|21460.9|21370.9|21458.9|21368.9|23
1656147180000|2022-06-25 08:53:00|21460.6|21370.6|21459|21369|21460.8|21370.8|21458.9|21368.9|26
1656147190000|2022-06-25 08:53:10|21459.4|21369.4|21459|21369|21459.8|21369.8|21458.8|21368.8|27
1656147200000|2022-06-25 08:53:20|21458.9|21368.9|21458.5|21368.5|21459.2|21369.2|21458.2|21368.2|18
1656147210000|2022-06-25 08:53:30|21458.7|21368.7|21458.9|21368.9|21459.2|21369.2|21458.1|21368.1|21
1656147220000|2022-06-25 08:53:40|21458.4|21368.4|21460.1|21370.1|21460.2|21370.2|21458|21368|22
1656147230000|2022-06-25 08:53:50|21460.2|21370.2|21463.8|21373.8|21464|21374|21459.7|21369.7|27
1656147240000|2022-06-25 08:54:00|21463.9|21373.9|21468.8|21378.8|21477.3|21387.3|21463.3|21373.3|31
1656147250000|2022-06-25 08:54:10|21468.7|21378.7|21472.6|21382.6|21472.7|21382.7|21468.7|21378.7|21
1656147260000|2022-06-25 08:54:20|21472.5|21382.5|21469|21379|21472.5|21382.5|21469|21379|31
1656147270000|2022-06-25 08:54:30|21468.9|21378.9|21470.6|21380.6|21470.6|21380.6|21468.9|21378.9|25
1656147280000|2022-06-25 08:54:40|21470.7|21380.7|21466.6|21376.6|21470.7|21380.7|21466.6|21376.6|31
1656147290000|2022-06-25 08:54:50|21466.7|21376.7|21466.3|21376.3|21467.4|21377.4|21466.1|21376.1|31
1656147300000|2022-06-25 08:55:00|21466.2|21376.2|21465.2|21375.2|21466.4|21376.4|21464.8|21374.8|21
1656147310000|2022-06-25 08:55:10|21464.9|21374.9|21467.6|21377.6|21468.6|21378.6|21463.5|21373.5|25
1656147320000|2022-06-25 08:55:20|21467.3|21377.3|21471.4|21381.4|21471.4|21381.4|21467.1|21377.1|32
1656147330000|2022-06-25 08:55:30|21471.5|21381.5|21470.4|21380.4|21471.9|21381.9|21469.7|21379.7|26
1656147340000|2022-06-25 08:55:40|21470.5|21380.5|21469.9|21379.9|21470.6|21380.6|21469.6|21379.6|16
1656147350000|2022-06-25 08:55:50|21469.5|21379.5|21469.8|21379.8|21470.2|21380.2|21469.3|21379.3|27
1656147360000|2022-06-25 08:56:00|21469.6|21379.6|21467.9|21377.9|21470.7|21380.7|21467.2|21377.2|28
1656147370000|2022-06-25 08:56:10|21468.6|21378.6|21470.5|21380.5|21474.5|21384.5|21467.1|21377.1|27
1656147380000|2022-06-25 08:56:20|21470.6|21380.6|21465.9|21375.9|21470.7|21380.7|21465.3|21375.3|28
1656147390000|2022-06-25 08:56:30|21465.7|21375.7|21465.8|21375.8|21465.8|21375.8|21463.6|21373.6|26
1656147400000|2022-06-25 08:56:40|21465.3|21375.3|21455.6|21365.6|21465.5|21375.5|21455.2|21365.2|31
1656147410000|2022-06-25 08:56:50|21455.2|21365.2|21450.7|21360.7|21455.2|21365.2|21450.4|21360.4|29
1656147420000|2022-06-25 08:57:00|21449.9|21359.9|21449.8|21359.8|21451.4|21361.4|21449.8|21359.8|29
1656147430000|2022-06-25 08:57:10|21449.9|21359.9|21449.4|21359.4|21450|21360|21449.4|21359.4|24
1656147440000|2022-06-25 08:57:20|21449.5|21359.5|21451.1|21361.1|21451.6|21361.6|21449.2|21359.2|24
1656147450000|2022-06-25 08:57:30|21451.2|21361.2|21454.2|21364.2|21456.2|21366.2|21451.2|21361.2|24
1656147460000|2022-06-25 08:57:40|21453.9|21363.9|21452.8|21362.8|21454.4|21364.4|21451.8|21361.8|30
1656147470000|2022-06-25 08:57:50|21452.7|21362.7|21453.1|21363.1|21453.9|21363.9|21452.4|21362.4|32
1656147480000|2022-06-25 08:58:00|21453.4|21363.4|21453.5|21363.5|21453.6|21363.6|21453.1|21363.1|15
1656147490000|2022-06-25 08:58:10|21453.4|21363.4|21453.5|21363.5|21453.5|21363.5|21453.1|21363.1|20
1656147500000|2022-06-25 08:58:20|21453.6|21363.6|21449.5|21359.5|21453.8|21363.8|21448.3|21358.3|22
1656147510000|2022-06-25 08:58:30|21451|21361|21450.1|21360.1|21451.1|21361.1|21449.9|21359.9|25
1656147520000|2022-06-25 08:58:40|21450.2|21360.2|21449.4|21359.4|21450.8|21360.8|21448|21358|30
1656147530000|2022-06-25 08:58:50|21449.5|21359.5|21447.8|21357.8|21450.1|21360.1|21447.4|21357.4|21
1656147540000|2022-06-25 08:59:00|21447.7|21357.7|21443.3|21353.3|21449.2|21359.2|21443.1|21353.1|24
1656147550000|2022-06-25 08:59:10|21442.9|21352.9|21434.2|21344.2|21442.9|21352.9|21434.2|21344.2|25
1656147560000|2022-06-25 08:59:20|21434.6|21344.6|21439.4|21349.4|21439.6|21349.6|21434.2|21344.2|24
1656147570000|2022-06-25 08:59:30|21439.8|21349.8|21434.5|21344.5|21439.8|21349.8|21433.8|21343.8|22
1656147580000|2022-06-25 08:59:40|21434.6|21344.6|21433.5|21343.5|21436.2|21346.2|21433.1|21343.1|27
1656147590000|2022-06-25 08:59:50|21434.3|21344.3|21432.8|21342.8|21434.3|21344.3|21432.6|21342.6|25
1656147600000|2022-06-25 09:00:00|21432.4|21342.4|21439.3|21349.3|21439.3|21349.3|21432.1|21342.1|35
1656147610000|2022-06-25 09:00:10|21440.1|21350.1|21440.4|21350.4|21443.7|21353.7|21440.1|21350.1|29
1656147620000|2022-06-25 09:00:20|21440.5|21350.5|21440.8|21350.8|21440.8|21350.8|21439.5|21349.5|21
1656147630000|2022-06-25 09:00:30|21440.4|21350.4|21441|21351|21441.6|21351.6|21440.4|21350.4|24
1656147640000|2022-06-25 09:00:40|21441.1|21351.1|21441|21351|21441.1|21351.1|21440.3|21350.3|18
1656147650000|2022-06-25 09:00:50|21440.9|21350.9|21441.2|21351.2|21441.7|21351.7|21440.6|21350.6|21
1656147660000|2022-06-25 09:01:00|21440.2|21350.2|21441.5|21351.5|21441.5|21351.5|21440.2|21350.2|16
1656147670000|2022-06-25 09:01:10|21441.3|21351.3|21442|21352|21442.4|21352.4|21441.1|21351.1|19
1656147680000|2022-06-25 09:01:20|21441.9|21351.9|21441.5|21351.5|21442.2|21352.2|21441.4|21351.4|12
1656147690000|2022-06-25 09:01:30|21440.7|21350.7|21432.6|21342.6|21440.7|21350.7|21432.6|21342.6|31
1656147700000|2022-06-25 09:01:40|21432.7|21342.7|21437.3|21347.3|21437.8|21347.8|21431.7|21341.7|32
1656147710000|2022-06-25 09:01:50|21437.2|21347.2|21436.5|21346.5|21438.9|21348.9|21435.5|21345.5|32
1656147720000|2022-06-25 09:02:00|21436|21346|21431.4|21341.4|21436.5|21346.5|21431.2|21341.2|28
1656147730000|2022-06-25 09:02:10|21431.3|21341.3|21430.7|21340.7|21431.6|21341.6|21430.1|21340.1|28
1656147740000|2022-06-25 09:02:20|21430.8|21340.8|21428.1|21338.1|21430.9|21340.9|21427.6|21337.6|27
1656147750000|2022-06-25 09:02:30|21428|21338|21422.3|21332.3|21428.1|21338.1|21421.2|21331.2|27
1656147760000|2022-06-25 09:02:40|21422.6|21332.6|21419.6|21329.6|21422.8|21332.8|21419.5|21329.5|23
1656147770000|2022-06-25 09:02:50|21419.5|21329.5|21414.1|21324.1|21419.8|21329.8|21413.9|21323.9|23
1656147780000|2022-06-25 09:03:00|21413.8|21323.8|21420.5|21330.5|21420.9|21330.9|21411.4|21321.4|29
1656147790000|2022-06-25 09:03:10|21420.6|21330.6|21425.1|21335.1|21425.8|21335.8|21419.4|21329.4|29
1656147800000|2022-06-25 09:03:20|21425.4|21335.4|21421.1|21331.1|21425.8|21335.8|21421.1|21331.1|21
1656147810000|2022-06-25 09:03:30|21421.5|21331.5|21421.2|21331.2|21422|21332|21420.5|21330.5|25
1656147820000|2022-06-25 09:03:40|21421.7|21331.7|21428.2|21338.2|21428.2|21338.2|21421.7|21331.7|26
1656147830000|2022-06-25 09:03:50|21428.1|21338.1|21437.4|21347.4|21438|21348|21428.1|21338.1|26
1656147840000|2022-06-25 09:04:00|21437.3|21347.3|21430.1|21340.1|21437.7|21347.7|21429.8|21339.8|26
1656147850000|2022-06-25 09:04:10|21430.2|21340.2|21426.4|21336.4|21430.2|21340.2|21426.4|21336.4|22
1656147860000|2022-06-25 09:04:20|21427.3|21337.3|21422.7|21332.7|21427.6|21337.6|21422.7|21332.7|24
1656147870000|2022-06-25 09:04:30|21422.8|21332.8|21421.2|21331.2|21422.8|21332.8|21421.1|21331.1|18
1656147880000|2022-06-25 09:04:40|21421.7|21331.7|21421.4|21331.4|21421.8|21331.8|21421.2|21331.2|14
1656147890000|2022-06-25 09:04:50|21421.7|21331.7|21421.4|21331.4|21421.7|21331.7|21421.2|21331.2|15
1656147900000|2022-06-25 09:05:00|21421.2|21331.2|21420.2|21330.2|21421.7|21331.7|21420.2|21330.2|10
1656147910000|2022-06-25 09:05:10|21420.5|21330.5|21402|21312|21420.5|21330.5|21394.8|21304.8|27
1656147920000|2022-06-25 09:05:20|21401.6|21311.6|21407.5|21317.5|21408|21318|21401.6|21311.6|32
1656147930000|2022-06-25 09:05:30|21407.6|21317.6|21409.4|21319.4|21409.4|21319.4|21405.6|21315.6|30
1656147940000|2022-06-25 09:05:40|21409.6|21319.6|21411.8|21321.8|21412.1|21322.1|21409.3|21319.3|28
1656147950000|2022-06-25 09:05:50|21412.1|21322.1|21411.2|21321.2|21412.1|21322.1|21407.4|21317.4|31
1656147960000|2022-06-25 09:06:00|21414.1|21324.1|21417.7|21327.7|21418.2|21328.2|21414.1|21324.1|26
1656147970000|2022-06-25 09:06:10|21417.8|21327.8|21418.6|21328.6|21419|21329|21417.7|21327.7|16
1656147980000|2022-06-25 09:06:20|21418.4|21328.4|21418.4|21328.4|21418.7|21328.7|21417.9|21327.9|24
1656147990000|2022-06-25 09:06:30|21418.2|21328.2|21418.9|21328.9|21419.2|21329.2|21417.9|21327.9|22
1656148000000|2022-06-25 09:06:40|21418.8|21328.8|21417.1|21327.1|21419.1|21329.1|21416.5|21326.5|20
1656148010000|2022-06-25 09:06:50|21417.2|21327.2|21416.9|21326.9|21417.7|21327.7|21416.9|21326.9|16
1656148020000|2022-06-25 09:07:00|21417|21327|21417.9|21327.9|21418.4|21328.4|21417|21327|16
1656148030000|2022-06-25 09:07:10|21418.1|21328.1|21417.6|21327.6|21418.1|21328.1|21417.3|21327.3|14
1656148040000|2022-06-25 09:07:20|21418|21328|21417.9|21327.9|21418|21328|21417.5|21327.5|13
1656148050000|2022-06-25 09:07:30|21417.6|21327.6|21421.3|21331.3|21421.8|21331.8|21417.6|21327.6|20
1656148060000|2022-06-25 09:07:40|21421.2|21331.2|21421.8|21331.8|21422.1|21332.1|21421.1|21331.1|18
1656148070000|2022-06-25 09:07:50|21421.9|21331.9|21423.2|21333.2|21425|21335|21421.7|21331.7|20
1656148080000|2022-06-25 09:08:00|21423.3|21333.3|21423.4|21333.4|21423.6|21333.6|21422.9|21332.9|18
1656148090000|2022-06-25 09:08:10|21423.3|21333.3|21424.6|21334.6|21425.2|21335.2|21423.2|21333.2|20
1656148100000|2022-06-25 09:08:20|21424.4|21334.4|21424.2|21334.2|21424.5|21334.5|21423.4|21333.4|18
1656148110000|2022-06-25 09:08:30|21424.1|21334.1|21424.1|21334.1|21424.2|21334.2|21423.6|21333.6|15
1656148120000|2022-06-25 09:08:40|21424.2|21334.2|21423.9|21333.9|21424.3|21334.3|21423.6|21333.6|15
1656148130000|2022-06-25 09:08:50|21424|21334|21423.5|21333.5|21424.5|21334.5|21423.5|21333.5|17
1656148140000|2022-06-25 09:09:00|21423.8|21333.8|21423.2|21333.2|21424.3|21334.3|21422.4|21332.4|26
1656148150000|2022-06-25 09:09:10|21423.8|21333.8|21423.1|21333.1|21424.2|21334.2|21423.1|21333.1|16
1656148160000|2022-06-25 09:09:20|21423.3|21333.3|21422.8|21332.8|21423.4|21333.4|21422.3|21332.3|15
1656148170000|2022-06-25 09:09:30|21422.9|21332.9|21423.5|21333.5|21423.9|21333.9|21422.8|21332.8|8
1656148180000|2022-06-25 09:09:40|21422.8|21332.8|21424.5|21334.5|21424.5|21334.5|21422.8|21332.8|18
1656148190000|2022-06-25 09:09:50|21424.6|21334.6|21424.3|21334.3|21425.1|21335.1|21424.2|21334.2|18
1656148200000|2022-06-25 09:10:00|21424.1|21334.1|21431.5|21341.5|21431.7|21341.7|21423.8|21333.8|19
1656148210000|2022-06-25 09:10:10|21431.4|21341.4|21440|21350|21441.1|21351.1|21431.4|21341.4|24
1656148220000|2022-06-25 09:10:20|21440.2|21350.2|21440.9|21350.9|21441.6|21351.6|21440|21350|24
1656148230000|2022-06-25 09:10:30|21441.3|21351.3|21441.7|21351.7|21442.9|21352.9|21441.3|21351.3|27
1656148240000|2022-06-25 09:10:40|21441.8|21351.8|21441.7|21351.7|21442|21352|21441.3|21351.3|20
1656148250000|2022-06-25 09:10:50|21441.8|21351.8|21440.7|21350.7|21441.9|21351.9|21439.7|21349.7|20
1656148260000|2022-06-25 09:11:00|21441.1|21351.1|21441.3|21351.3|21441.4|21351.4|21440.9|21350.9|15
1656148270000|2022-06-25 09:11:10|21441.4|21351.4|21441.4|21351.4|21441.5|21351.5|21441.2|21351.2|15
1656148280000|2022-06-25 09:11:20|21441.5|21351.5|21441.1|21351.1|21441.6|21351.6|21440.9|21350.9|17
1656148290000|2022-06-25 09:11:30|21441|21351|21440.6|21350.6|21441|21351|21440.5|21350.5|16
1656148300000|2022-06-25 09:11:40|21440.9|21350.9|21438.9|21348.9|21441.2|21351.2|21438.3|21348.3|15
1656148310000|2022-06-25 09:11:50|21438.5|21348.5|21435.5|21345.5|21438.7|21348.7|21434.9|21344.9|15
1656148320000|2022-06-25 09:12:00|21435.3|21345.3|21434.5|21344.5|21435.4|21345.4|21434.5|21344.5|20
1656148330000|2022-06-25 09:12:10|21434.6|21344.6|21442.5|21352.5|21442.5|21352.5|21434.6|21344.6|30
1656148340000|2022-06-25 09:12:20|21442.9|21352.9|21443|21353|21443.9|21353.9|21442.8|21352.8|21
1656148350000|2022-06-25 09:12:30|21442.9|21352.9|21447.6|21357.6|21447.8|21357.8|21442.9|21352.9|23
1656148360000|2022-06-25 09:12:40|21447.4|21357.4|21445.8|21355.8|21447.6|21357.6|21445.8|21355.8|23
1656148370000|2022-06-25 09:12:50|21447|21357|21446.9|21356.9|21447.2|21357.2|21446.8|21356.8|17
1656148380000|2022-06-25 09:13:00|21447.7|21357.7|21452.8|21362.8|21453.4|21363.4|21446.3|21356.3|32
1656148390000|2022-06-25 09:13:10|21452.2|21362.2|21453.3|21363.3|21453.5|21363.5|21452|21362|27
1656148400000|2022-06-25 09:13:20|21452.5|21362.5|21458.2|21368.2|21461.6|21371.6|21452.5|21362.5|33
1656148410000|2022-06-25 09:13:30|21458.4|21368.4|21457|21367|21458.6|21368.6|21456.8|21366.8|18
1656148420000|2022-06-25 09:13:40|21457.1|21367.1|21457.3|21367.3|21457.5|21367.5|21456.4|21366.4|12
1656148430000|2022-06-25 09:13:50|21457.2|21367.2|21456.7|21366.7|21457.2|21367.2|21456.7|21366.7|11
1656148440000|2022-06-25 09:14:00|21456.4|21366.4|21454.6|21364.6|21456.4|21366.4|21454.6|21364.6|13
1656148450000|2022-06-25 09:14:10|21454.7|21364.7|21452.2|21362.2|21454.9|21364.9|21452.2|21362.2|9
1656148460000|2022-06-25 09:14:20|21452.3|21362.3|21452.4|21362.4|21452.4|21362.4|21452.2|21362.2|5
1656148470000|2022-06-25 09:14:30|21453|21363|21454|21364|21454.6|21364.6|21453|21363|17
1656148480000|2022-06-25 09:14:40|21453.9|21363.9|21453.1|21363.1|21455.4|21365.4|21452.2|21362.2|26
1656148490000|2022-06-25 09:14:50|21453.2|21363.2|21449.5|21359.5|21453.2|21363.2|21448.6|21358.6|28
1656148500000|2022-06-25 09:15:00|21451.3|21361.3|21451.7|21361.7|21451.7|21361.7|21450.9|21360.9|9
1656148510000|2022-06-25 09:15:10|21451.6|21361.6|21450.3|21360.3|21451.7|21361.7|21448.2|21358.2|24
1656148520000|2022-06-25 09:15:20|21449.2|21359.2|21451.9|21361.9|21453.2|21363.2|21449.2|21359.2|27
1656148530000|2022-06-25 09:15:30|21452|21362|21455.4|21365.4|21455.4|21365.4|21451.6|21361.6|22
1656148540000|2022-06-25 09:15:40|21455.9|21365.9|21460.7|21370.7|21462.1|21372.1|21455.9|21365.9|33
1656148550000|2022-06-25 09:15:50|21460.3|21370.3|21457.6|21367.6|21460.8|21370.8|21457.6|21367.6|29
1656148560000|2022-06-25 09:16:00|21459.8|21369.8|21453.8|21363.8|21459.8|21369.8|21453.3|21363.3|28
1656148570000|2022-06-25 09:16:10|21453.7|21363.7|21455.1|21365.1|21457|21367|21453.7|21363.7|30
1656148580000|2022-06-25 09:16:20|21455|21365|21451.1|21361.1|21455.5|21365.5|21450.4|21360.4|27
1656148590000|2022-06-25 09:16:30|21451.2|21361.2|21448.7|21358.7|21451.3|21361.3|21447.9|21357.9|28
1656148600000|2022-06-25 09:16:40|21448.6|21358.6|21448.9|21358.9|21448.9|21358.9|21447.9|21357.9|18
1656148610000|2022-06-25 09:16:50|21449|21359|21447.4|21357.4|21449.1|21359.1|21447.4|21357.4|17
1656148620000|2022-06-25 09:17:00|21447.6|21357.6|21441.9|21351.9|21447.6|21357.6|21440.7|21350.7|28
1656148630000|2022-06-25 09:17:10|21441.6|21351.6|21444.5|21354.5|21444.6|21354.6|21438.2|21348.2|31
1656148640000|2022-06-25 09:17:20|21444.1|21354.1|21443.6|21353.6|21444.4|21354.4|21443.4|21353.4|26
1656148650000|2022-06-25 09:17:30|21443.9|21353.9|21442.8|21352.8|21444.1|21354.1|21442.4|21352.4|22
1656148660000|2022-06-25 09:17:40|21442.9|21352.9|21443|21353|21443.3|21353.3|21442.7|21352.7|19
1656148670000|2022-06-25 09:17:50|21441.9|21351.9|21450.2|21360.2|21450.4|21360.4|21441.8|21351.8|29
1656148680000|2022-06-25 09:18:00|21450.6|21360.6|21447.7|21357.7|21451.2|21361.2|21447.5|21357.5|32
1656148690000|2022-06-25 09:18:10|21448|21358|21448.4|21358.4|21448.5|21358.5|21447|21357|23
1656148700000|2022-06-25 09:18:20|21448.6|21358.6|21453.3|21363.3|21453.3|21363.3|21448.6|21358.6|19
1656148710000|2022-06-25 09:18:30|21452.6|21362.6|21452.8|21362.8|21452.9|21362.9|21452.3|21362.3|18
1656148720000|2022-06-25 09:18:40|21452.9|21362.9|21451.5|21361.5|21453.2|21363.2|21451.4|21361.4|24
1656148730000|2022-06-25 09:18:50|21451.6|21361.6|21453.3|21363.3|21454.1|21364.1|21451.6|21361.6|27
1656148740000|2022-06-25 09:19:00|21453.4|21363.4|21453.5|21363.5|21453.8|21363.8|21453.3|21363.3|20
1656148750000|2022-06-25 09:19:10|21453.7|21363.7|21453.7|21363.7|21454|21364|21453.5|21363.5|15
1656148760000|2022-06-25 09:19:20|21453.5|21363.5|21450.4|21360.4|21453.8|21363.8|21449.8|21359.8|28
1656148770000|2022-06-25 09:19:30|21450.8|21360.8|21445.8|21355.8|21450.9|21360.9|21445.6|21355.6|27
1656148780000|2022-06-25 09:19:40|21445.7|21355.7|21444|21354|21445.8|21355.8|21443.9|21353.9|23
1656148790000|2022-06-25 09:19:50|21443.9|21353.9|21443.9|21353.9|21444.3|21354.3|21443.9|21353.9|19
1656148800000|2022-06-25 09:20:00|21444.3|21354.3|21445.7|21355.7|21445.9|21355.9|21443|21353|28
1656148810000|2022-06-25 09:20:10|21445.8|21355.8|21445.5|21355.5|21445.9|21355.9|21445.1|21355.1|20
1656148820000|2022-06-25 09:20:20|21445.4|21355.4|21448.8|21358.8|21448.8|21358.8|21445.4|21355.4|17
1656148830000|2022-06-25 09:20:30|21449.9|21359.9|21452.9|21362.9|21453.1|21363.1|21449.8|21359.8|19
1656148840000|2022-06-25 09:20:40|21452.5|21362.5|21452.2|21362.2|21453.4|21363.4|21451.9|21361.9|24
1656148850000|2022-06-25 09:20:50|21452.4|21362.4|21452|21362|21452.9|21362.9|21451.7|21361.7|26
1656148860000|2022-06-25 09:21:00|21451.9|21361.9|21453.8|21363.8|21453.8|21363.8|21451.8|21361.8|29
1656148870000|2022-06-25 09:21:10|21454.3|21364.3|21456.7|21366.7|21456.7|21366.7|21454.3|21364.3|22
1656148880000|2022-06-25 09:21:20|21455.4|21365.4|21455.2|21365.2|21456.5|21366.5|21454.9|21364.9|25
1656148890000|2022-06-25 09:21:30|21455.4|21365.4|21455.7|21365.7|21456.5|21366.5|21455|21365|25
1656148900000|2022-06-25 09:21:40|21456|21366|21457|21367|21457|21367|21455.4|21365.4|20
1656148910000|2022-06-25 09:21:50|21458.3|21368.3|21460.3|21370.3|21460.3|21370.3|21458|21368|17
1656148920000|2022-06-25 09:22:00|21460.2|21370.2|21457.9|21367.9|21460.3|21370.3|21457.6|21367.6|22
1656148930000|2022-06-25 09:22:10|21458.2|21368.2|21457.7|21367.7|21458.9|21368.9|21455.4|21365.4|31
1656148940000|2022-06-25 09:22:20|21457.4|21367.4|21457.8|21367.8|21458.7|21368.7|21457.4|21367.4|17
1656148950000|2022-06-25 09:22:30|21457.7|21367.7|21463.2|21373.2|21464|21374|21457.7|21367.7|31
1656148960000|2022-06-25 09:22:40|21466.9|21376.9|21468.9|21378.9|21469.3|21379.3|21466.6|21376.6|23
1656148970000|2022-06-25 09:22:50|21469.1|21379.1|21471.9|21381.9|21472.4|21382.4|21469.1|21379.1|32
1656148980000|2022-06-25 09:23:00|21472|21382|21469.7|21379.7|21472.1|21382.1|21469.7|21379.7|31
1656148990000|2022-06-25 09:23:10|21469.5|21379.5|21475.4|21385.4|21476.1|21386.1|21469.1|21379.1|32
1656149000000|2022-06-25 09:23:20|21475.7|21385.7|21477.6|21387.6|21477.6|21387.6|21475.5|21385.5|31
1656149010000|2022-06-25 09:23:30|21478.5|21388.5|21483.9|21393.9|21483.9|21393.9|21478.4|21388.4|32
1656149020000|2022-06-25 09:23:40|21484.3|21394.3|21498|21408|21498.5|21408.5|21483.8|21393.8|25
1656149030000|2022-06-25 09:23:50|21497|21407|21494.8|21404.8|21497.3|21407.3|21494.8|21404.8|32
1656149040000|2022-06-25 09:24:00|21495|21405|21493.9|21403.9|21495|21405|21491.9|21401.9|24
1656149050000|2022-06-25 09:24:10|21494|21404|21496.6|21406.6|21496.6|21406.6|21493.9|21403.9|25
1656149060000|2022-06-25 09:24:20|21496.7|21406.7|21494.8|21404.8|21496.8|21406.8|21494.5|21404.5|20
1656149070000|2022-06-25 09:24:30|21496.4|21406.4|21497.5|21407.5|21498.7|21408.7|21496.4|21406.4|24
1656149080000|2022-06-25 09:24:40|21497.6|21407.6|21504.8|21414.8|21509.5|21419.5|21497.6|21407.6|36
1656149090000|2022-06-25 09:24:50|21504.9|21414.9|21507.4|21417.4|21507.6|21417.6|21504.8|21414.8|34
1656149100000|2022-06-25 09:25:00|21507.3|21417.3|21499|21409|21507.3|21417.3|21499|21409|34
1656149110000|2022-06-25 09:25:10|21498.9|21408.9|21498|21408|21499.4|21409.4|21496.9|21406.9|23
1656149120000|2022-06-25 09:25:20|21498.1|21408.1|21497.2|21407.2|21498.1|21408.1|21495.6|21405.6|32
1656149130000|2022-06-25 09:25:30|21497.3|21407.3|21497.3|21407.3|21497.7|21407.7|21496.3|21406.3|29
1656149140000|2022-06-25 09:25:40|21496.9|21406.9|21497.2|21407.2|21497.9|21407.9|21496.1|21406.1|17
1656149150000|2022-06-25 09:25:50|21497|21407|21495.8|21405.8|21497.6|21407.6|21495|21405|14
1656149160000|2022-06-25 09:26:00|21495.9|21405.9|21495.9|21405.9|21496|21406|21495|21405|18
1656149170000|2022-06-25 09:26:10|21496|21406|21497.7|21407.7|21497.7|21407.7|21495.1|21405.1|18
1656149180000|2022-06-25 09:26:20|21502.2|21412.2|21507|21417|21508.6|21418.6|21502.2|21412.2|34
1656149190000|2022-06-25 09:26:30|21506.9|21416.9|21501.1|21411.1|21507.4|21417.4|21500.3|21410.3|24
1656149200000|2022-06-25 09:26:40|21499.7|21409.7|21496.4|21406.4|21499.7|21409.7|21495.7|21405.7|16
1656149210000|2022-06-25 09:26:50|21496.5|21406.5|21497.8|21407.8|21497.8|21407.8|21496|21406|25
1656149220000|2022-06-25 09:27:00|21498|21408|21501.4|21411.4|21503|21413|21498|21408|30
1656149230000|2022-06-25 09:27:10|21501|21411|21499.4|21409.4|21501.5|21411.5|21498.1|21408.1|30
1656149240000|2022-06-25 09:27:20|21499.6|21409.6|21495.3|21405.3|21499.8|21409.8|21495.3|21405.3|26
1656149250000|2022-06-25 09:27:30|21495.4|21405.4|21499|21409|21500.5|21410.5|21495.4|21405.4|30
1656149260000|2022-06-25 09:27:40|21499.1|21409.1|21498|21408|21499.1|21409.1|21497.1|21407.1|21
1656149270000|2022-06-25 09:27:50|21498.2|21408.2|21497.8|21407.8|21498.2|21408.2|21496.3|21406.3|20
1656149280000|2022-06-25 09:28:00|21497.7|21407.7|21497.4|21407.4|21498.3|21408.3|21496.9|21406.9|25
1656149290000|2022-06-25 09:28:10|21497.5|21407.5|21497.1|21407.1|21499.4|21409.4|21497.1|21407.1|18
1656149300000|2022-06-25 09:28:20|21497.4|21407.4|21497.2|21407.2|21498.1|21408.1|21497.1|21407.1|21
1656149310000|2022-06-25 09:28:30|21497.7|21407.7|21497.3|21407.3|21497.9|21407.9|21497.1|21407.1|26
1656149320000|2022-06-25 09:28:40|21497|21407|21497.7|21407.7|21499.9|21409.9|21497|21407|25
1656149330000|2022-06-25 09:28:50|21497.9|21407.9|21498.1|21408.1|21498.1|21408.1|21497.3|21407.3|23
1656149340000|2022-06-25 09:29:00|21498.2|21408.2|21499.5|21409.5|21500.6|21410.6|21497.7|21407.7|28
1656149350000|2022-06-25 09:29:10|21499.6|21409.6|21499.4|21409.4|21500.2|21410.2|21499.2|21409.2|23
1656149360000|2022-06-25 09:29:20|21499.8|21409.8|21498.4|21408.4|21499.8|21409.8|21498.4|21408.4|23
1656149370000|2022-06-25 09:29:30|21499.2|21409.2|21487.2|21397.2|21499.2|21409.2|21486.4|21396.4|26
1656149380000|2022-06-25 09:29:40|21487.6|21397.6|21486.4|21396.4|21487.7|21397.7|21485.7|21395.7|25
1656149390000|2022-06-25 09:29:50|21486.2|21396.2|21483.7|21393.7|21486.5|21396.5|21483.2|21393.2|29
1656149400000|2022-06-25 09:30:00|21484.5|21394.5|21487.5|21397.5|21487.5|21397.5|21483.7|21393.7|25
1656149410000|2022-06-25 09:30:10|21491.6|21401.6|21490.4|21400.4|21492.4|21402.4|21490.2|21400.2|30
1656149420000|2022-06-25 09:30:20|21490.7|21400.7|21489.1|21399.1|21490.7|21400.7|21488.7|21398.7|31
1656149430000|2022-06-25 09:30:30|21489.9|21399.9|21490|21400|21490.6|21400.6|21489.8|21399.8|22
1656149440000|2022-06-25 09:30:40|21490.1|21400.1|21490.2|21400.2|21490.8|21400.8|21489.9|21399.9|20
1656149450000|2022-06-25 09:30:50|21490.1|21400.1|21495.4|21405.4|21495.7|21405.7|21490|21400|28
1656149460000|2022-06-25 09:31:00|21495.2|21405.2|21494.9|21404.9|21496.3|21406.3|21494.6|21404.6|28
1656149470000|2022-06-25 09:31:10|21495|21405|21496.4|21406.4|21497.5|21407.5|21494.9|21404.9|24
1656149480000|2022-06-25 09:31:20|21496.2|21406.2|21497.9|21407.9|21497.9|21407.9|21495.3|21405.3|27
1656149490000|2022-06-25 09:31:30|21498|21408|21497.8|21407.8|21498.2|21408.2|21497.1|21407.1|21
1656149500000|2022-06-25 09:31:40|21497.6|21407.6|21498.6|21408.6|21498.9|21408.9|21496.8|21406.8|30
1656149510000|2022-06-25 09:31:50|21498.7|21408.7|21500.8|21410.8|21502.2|21412.2|21498.7|21408.7|27
1656149520000|2022-06-25 09:32:00|21500.7|21410.7|21501.8|21411.8|21502.9|21412.9|21500.5|21410.5|27
1656149530000|2022-06-25 09:32:10|21501.7|21411.7|21500.4|21410.4|21502.2|21412.2|21500.4|21410.4|18
1656149540000|2022-06-25 09:32:20|21500.3|21410.3|21498.7|21408.7|21500.3|21410.3|21497.3|21407.3|23
1656149550000|2022-06-25 09:32:30|21498.4|21408.4|21497.7|21407.7|21498.8|21408.8|21497.5|21407.5|21
1656149560000|2022-06-25 09:32:40|21497.8|21407.8|21496.6|21406.6|21498.8|21408.8|21496.1|21406.1|27
1656149570000|2022-06-25 09:32:50|21496.5|21406.5|21496.5|21406.5|21496.8|21406.8|21494.9|21404.9|22
1656149580000|2022-06-25 09:33:00|21496.3|21406.3|21495.1|21405.1|21496.4|21406.4|21494.7|21404.7|25
1656149590000|2022-06-25 09:33:10|21495|21405|21495.6|21405.6|21496.6|21406.6|21493.3|21403.3|28
1656149600000|2022-06-25 09:33:20|21495.7|21405.7|21499.7|21409.7|21501.6|21411.6|21495.4|21405.4|27
1656149610000|2022-06-25 09:33:30|21499.2|21409.2|21499.9|21409.9|21500.3|21410.3|21499|21409|21
1656149620000|2022-06-25 09:33:40|21500.6|21410.6|21500.3|21410.3|21501.3|21411.3|21499.8|21409.8|18
1656149630000|2022-06-25 09:33:50|21500.2|21410.2|21504.7|21414.7|21504.7|21414.7|21499.9|21409.9|25
1656149640000|2022-06-25 09:34:00|21504.4|21414.4|21511.4|21421.4|21511.6|21421.6|21504.2|21414.2|30
1656149650000|2022-06-25 09:34:10|21511.5|21421.5|21514.6|21424.6|21514.7|21424.7|21511.1|21421.1|17
1656149660000|2022-06-25 09:34:20|21514.7|21424.7|21515.8|21425.8|21516.5|21426.5|21514.2|21424.2|27
1656149670000|2022-06-25 09:34:30|21516|21426|21517.8|21427.8|21521.9|21431.9|21516|21426|30
1656149680000|2022-06-25 09:34:40|21518.1|21428.1|21517.3|21427.3|21520.2|21430.2|21515.9|21425.9|30
1656149690000|2022-06-25 09:34:50|21516.1|21426.1|21510.2|21420.2|21516.2|21426.2|21510.2|21420.2|31
1656149700000|2022-06-25 09:35:00|21510.3|21420.3|21498.4|21408.4|21510.4|21420.4|21498.4|21408.4|33
1656149710000|2022-06-25 09:35:10|21498.3|21408.3|21491.2|21401.2|21498.5|21408.5|21491|21401|23
1656149720000|2022-06-25 09:35:20|21491.5|21401.5|21495.8|21405.8|21496|21406|21488.9|21398.9|30
1656149730000|2022-06-25 09:35:30|21495.6|21405.6|21494.9|21404.9|21496.3|21406.3|21493.8|21403.8|20
1656149740000|2022-06-25 09:35:40|21495.1|21405.1|21493.4|21403.4|21495.2|21405.2|21493.4|21403.4|26
1656149750000|2022-06-25 09:35:50|21493.2|21403.2|21499.5|21409.5|21500.1|21410.1|21493|21403|31
1656149760000|2022-06-25 09:36:00|21499.4|21409.4|21507.4|21417.4|21507.9|21417.9|21499.1|21409.1|33
1656149770000|2022-06-25 09:36:10|21507.8|21417.8|21509|21419|21510.3|21420.3|21506.5|21416.5|35
1656149780000|2022-06-25 09:36:20|21506.4|21416.4|21503|21413|21507.9|21417.9|21503|21413|31
1656149790000|2022-06-25 09:36:30|21502.7|21412.7|21498.3|21408.3|21502.7|21412.7|21498.1|21408.1|25
1656149800000|2022-06-25 09:36:40|21498.2|21408.2|21499.8|21409.8|21499.9|21409.9|21498.2|21408.2|25
1656149810000|2022-06-25 09:36:50|21499.7|21409.7|21499.9|21409.9|21499.9|21409.9|21499.6|21409.6|14
1656149820000|2022-06-25 09:37:00|21501.1|21411.1|21505.3|21415.3|21506.1|21416.1|21501.1|21411.1|26
1656149830000|2022-06-25 09:37:10|21505.2|21415.2|21512.5|21422.5|21512.5|21422.5|21505.2|21415.2|26
1656149840000|2022-06-25 09:37:20|21513|21423|21513.4|21423.4|21515.5|21425.5|21510.6|21420.6|30
1656149850000|2022-06-25 09:37:30|21513.1|21423.1|21513.2|21423.2|21513.8|21423.8|21512.1|21422.1|26
1656149860000|2022-06-25 09:37:40|21513.7|21423.7|21513.1|21423.1|21516|21426|21510.6|21420.6|33
1656149870000|2022-06-25 09:37:50|21513.9|21423.9|21511.3|21421.3|21515.4|21425.4|21510.9|21420.9|29
1656149880000|2022-06-25 09:38:00|21511.6|21421.6|21509.1|21419.1|21512.5|21422.5|21509.1|21419.1|33
1656149890000|2022-06-25 09:38:10|21510.1|21420.1|21505.7|21415.7|21510.1|21420.1|21505.1|21415.1|29
1656149900000|2022-06-25 09:38:20|21505.8|21415.8|21504.5|21414.5|21506.1|21416.1|21504.4|21414.4|20
1656149910000|2022-06-25 09:38:30|21504.4|21414.4|21507.4|21417.4|21507.4|21417.4|21504.4|21414.4|22
1656149920000|2022-06-25 09:38:40|21507.5|21417.5|21508|21418|21509.2|21419.2|21507.5|21417.5|17
1656149930000|2022-06-25 09:38:50|21508.1|21418.1|21509.1|21419.1|21509.7|21419.7|21508|21418|19
1656149940000|2022-06-25 09:39:00|21508.9|21418.9|21508.4|21418.4|21509.5|21419.5|21508.4|21418.4|20
1656149950000|2022-06-25 09:39:10|21508.5|21418.5|21508.3|21418.3|21509.4|21419.4|21508|21418|26
1656149960000|2022-06-25 09:39:20|21508|21418|21507.3|21417.3|21508.1|21418.1|21505.3|21415.3|21
1656149970000|2022-06-25 09:39:30|21507.4|21417.4|21504.5|21414.5|21507.4|21417.4|21504.5|21414.5|26
1656149980000|2022-06-25 09:39:40|21504.6|21414.6|21507.8|21417.8|21508.6|21418.6|21504.6|21414.6|22
1656149990000|2022-06-25 09:39:50|21508|21418|21509.8|21419.8|21510|21420|21507.7|21417.7|24
1656150000000|2022-06-25 09:40:00|21509.9|21419.9|21504.9|21414.9|21509.9|21419.9|21504.2|21414.2|25
1656150010000|2022-06-25 09:40:10|21504.5|21414.5|21504.7|21414.7|21505.3|21415.3|21503.4|21413.4|27
1656150020000|2022-06-25 09:40:20|21504.8|21414.8|21504.6|21414.6|21504.8|21414.8|21504.3|21414.3|18
1656150030000|2022-06-25 09:40:30|21504.7|21414.7|21504.8|21414.8|21505|21415|21504.3|21414.3|21
1656150040000|2022-06-25 09:40:40|21504.9|21414.9|21504.7|21414.7|21505.1|21415.1|21504.4|21414.4|17
1656150050000|2022-06-25 09:40:50|21505|21415|21504.3|21414.3|21505|21415|21504.2|21414.2|19
1656150060000|2022-06-25 09:41:00|21504.2|21414.2|21504.3|21414.3|21504.7|21414.7|21503.6|21413.6|22
1656150070000|2022-06-25 09:41:10|21504.1|21414.1|21504.2|21414.2|21504.8|21414.8|21504|21414|18
1656150080000|2022-06-25 09:41:20|21504.4|21414.4|21519.4|21429.4|21521.2|21431.2|21503.8|21413.8|27
1656150090000|2022-06-25 09:41:30|21519.2|21429.2|21519.8|21429.8|21520.3|21430.3|21518.8|21428.8|23
1656150100000|2022-06-25 09:41:40|21519.4|21429.4|21524.1|21434.1|21524.5|21434.5|21519.4|21429.4|29
1656150110000|2022-06-25 09:41:50|21524.2|21434.2|21515.3|21425.3|21524.2|21434.2|21515.3|21425.3|24
1656150120000|2022-06-25 09:42:00|21515.6|21425.6|21521.8|21431.8|21522.3|21432.3|21515.4|21425.4|23
1656150130000|2022-06-25 09:42:10|21521.7|21431.7|21516.4|21426.4|21522.2|21432.2|21515.4|21425.4|28
1656150140000|2022-06-25 09:42:20|21516.3|21426.3|21514.1|21424.1|21516.9|21426.9|21513.8|21423.8|25
1656150150000|2022-06-25 09:42:30|21513.8|21423.8|21515.6|21425.6|21515.6|21425.6|21511.8|21421.8|23
1656150160000|2022-06-25 09:42:40|21515.5|21425.5|21515|21425|21515.5|21425.5|21513.9|21423.9|25
1656150170000|2022-06-25 09:42:50|21514.7|21424.7|21514.7|21424.7|21514.8|21424.8|21512.6|21422.6|23
1656150180000|2022-06-25 09:43:00|21514.5|21424.5|21512.8|21422.8|21514.7|21424.7|21511.2|21421.2|22
1656150190000|2022-06-25 09:43:10|21513|21423|21513.3|21423.3|21514|21424|21512|21422|22
1656150200000|2022-06-25 09:43:20|21513.5|21423.5|21516.3|21426.3|21517.8|21427.8|21513.4|21423.4|24
1656150210000|2022-06-25 09:43:30|21516.5|21426.5|21516.1|21426.1|21518|21428|21516.1|21426.1|28
1656150220000|2022-06-25 09:43:40|21515.8|21425.8|21518.8|21428.8|21519.7|21429.7|21515.6|21425.6|25
1656150230000|2022-06-25 09:43:50|21518.7|21428.7|21520.5|21430.5|21522.1|21432.1|21518|21428|29
1656150240000|2022-06-25 09:44:00|21520.6|21430.6|21521.3|21431.3|21522|21432|21520.6|21430.6|23
1656150250000|2022-06-25 09:44:10|21521.6|21431.6|21520.9|21430.9|21521.9|21431.9|21520.7|21430.7|27
1656150260000|2022-06-25 09:44:20|21520.8|21430.8|21523.3|21433.3|21523.3|21433.3|21520.5|21430.5|24
1656150270000|2022-06-25 09:44:30|21523.1|21433.1|21523.1|21433.1|21523.6|21433.6|21521.9|21431.9|27
1656150280000|2022-06-25 09:44:40|21522.9|21432.9|21525.8|21435.8|21528.6|21438.6|21522.8|21432.8|30
1656150290000|2022-06-25 09:44:50|21526|21436|21524.7|21434.7|21527.2|21437.2|21524.2|21434.2|30
1656150300000|2022-06-25 09:45:00|21524.9|21434.9|21522.2|21432.2|21525.5|21435.5|21520.9|21430.9|32
1656150310000|2022-06-25 09:45:10|21522.9|21432.9|21519.9|21429.9|21523.5|21433.5|21519.6|21429.6|26
1656150320000|2022-06-25 09:45:20|21519.8|21429.8|21516.8|21426.8|21520.8|21430.8|21516|21426|25
1656150330000|2022-06-25 09:45:30|21517.1|21427.1|21514.4|21424.4|21517.1|21427.1|21514.1|21424.1|9
1656150340000|2022-06-25 09:45:40|21511.9|21421.9|21508.7|21418.7|21511.9|21421.9|21508.3|21418.3|20
1656150350000|2022-06-25 09:45:50|21507.8|21417.8|21503.3|21413.3|21507.9|21417.9|21502.2|21412.2|26
1656150360000|2022-06-25 09:46:00|21503.4|21413.4|21483.6|21393.6|21503.4|21413.4|21483.5|21393.5|31
1656150370000|2022-06-25 09:46:10|21483.9|21393.9|21481.5|21391.5|21483.9|21393.9|21480.3|21390.3|28
1656150380000|2022-06-25 09:46:20|21481.6|21391.6|21475.3|21385.3|21481.7|21391.7|21475|21385|20
1656150390000|2022-06-25 09:46:30|21476|21386|21474.4|21384.4|21476|21386|21473.7|21383.7|28
1656150400000|2022-06-25 09:46:40|21474.3|21384.3|21475.5|21385.5|21477.6|21387.6|21474.1|21384.1|28
1656150410000|2022-06-25 09:46:50|21475.6|21385.6|21476.3|21386.3|21476.5|21386.5|21475.4|21385.4|25
1656150420000|2022-06-25 09:47:00|21476.5|21386.5|21465.8|21375.8|21476.5|21386.5|21465.8|21375.8|30
1656150430000|2022-06-25 09:47:10|21466|21376|21447.3|21357.3|21466.2|21376.2|21447.3|21357.3|39
1656150440000|2022-06-25 09:47:20|21447.7|21357.7|21443|21353|21448.2|21358.2|21442.9|21352.9|29
1656150450000|2022-06-25 09:47:30|21442.9|21352.9|21457|21367|21461.1|21371.1|21441.6|21351.6|29
1656150460000|2022-06-25 09:47:40|21456|21366|21443|21353|21456.1|21366.1|21441.6|21351.6|35
1656150470000|2022-06-25 09:47:50|21443.2|21353.2|21444|21354|21446.8|21356.8|21440.8|21350.8|27
1656150480000|2022-06-25 09:48:00|21442.9|21352.9|21448.7|21358.7|21448.7|21358.7|21442.1|21352.1|27
1656150490000|2022-06-25 09:48:10|21448.5|21358.5|21454.3|21364.3|21455.9|21365.9|21448.5|21358.5|33
1656150500000|2022-06-25 09:48:20|21454|21364|21450.4|21360.4|21454.5|21364.5|21449.8|21359.8|24
1656150510000|2022-06-25 09:48:30|21450.3|21360.3|21451.8|21361.8|21452.8|21362.8|21449.8|21359.8|31
1656150520000|2022-06-25 09:48:40|21451.6|21361.6|21451.8|21361.8|21452|21362|21450.8|21360.8|21
1656150530000|2022-06-25 09:48:50|21452|21362|21454.1|21364.1|21454.1|21364.1|21452|21362|28
1656150540000|2022-06-25 09:49:00|21455.4|21365.4|21451.5|21361.5|21455.6|21365.6|21451.5|21361.5|29
1656150550000|2022-06-25 09:49:10|21452.6|21362.6|21450.5|21360.5|21453.8|21363.8|21449.2|21359.2|26
1656150560000|2022-06-25 09:49:20|21450.6|21360.6|21451.7|21361.7|21451.7|21361.7|21449.8|21359.8|23
1656150570000|2022-06-25 09:49:30|21452.1|21362.1|21452.1|21362.1|21452.5|21362.5|21451.3|21361.3|19
1656150580000|2022-06-25 09:49:40|21451.8|21361.8|21452.8|21362.8|21457.3|21367.3|21451.5|21361.5|28
1656150590000|2022-06-25 09:49:50|21452.5|21362.5|21451.9|21361.9|21453.2|21363.2|21451.2|21361.2|27
1656150600000|2022-06-25 09:50:00|21451.8|21361.8|21450.4|21360.4|21452.3|21362.3|21449.6|21359.6|26
1656150610000|2022-06-25 09:50:10|21450.3|21360.3|21442.4|21352.4|21450.3|21360.3|21442.4|21352.4|24
1656150620000|2022-06-25 09:50:20|21442.5|21352.5|21440.6|21350.6|21443.6|21353.6|21440.3|21350.3|29
1656150630000|2022-06-25 09:50:30|21440.5|21350.5|21441|21351|21441.6|21351.6|21440.2|21350.2|17
1656150640000|2022-06-25 09:50:40|21440.9|21350.9|21446.2|21356.2|21446.2|21356.2|21439.8|21349.8|24
1656150650000|2022-06-25 09:50:50|21444.7|21354.7|21443.1|21353.1|21445.8|21355.8|21442.3|21352.3|31
1656150660000|2022-06-25 09:51:00|21443.2|21353.2|21443.1|21353.1|21443.5|21353.5|21441.7|21351.7|21
1656150670000|2022-06-25 09:51:10|21442.9|21352.9|21441.4|21351.4|21443.8|21353.8|21441.4|21351.4|26
1656150680000|2022-06-25 09:51:20|21441.5|21351.5|21439.1|21349.1|21441.9|21351.9|21438.4|21348.4|32
1656150690000|2022-06-25 09:51:30|21438.8|21348.8|21437.4|21347.4|21440.1|21350.1|21437.2|21347.2|32
1656150700000|2022-06-25 09:51:40|21437.3|21347.3|21445.6|21355.6|21445.6|21355.6|21437.2|21347.2|23
1656150710000|2022-06-25 09:51:50|21445.5|21355.5|21445.5|21355.5|21445.9|21355.9|21445.1|21355.1|18
1656150720000|2022-06-25 09:52:00|21445.4|21355.4|21445.4|21355.4|21445.5|21355.5|21444.6|21354.6|25
1656150730000|2022-06-25 09:52:10|21444.9|21354.9|21461.3|21371.3|21461.6|21371.6|21444.9|21354.9|31
1656150740000|2022-06-25 09:52:20|21461.5|21371.5|21447.1|21357.1|21461.6|21371.6|21446.2|21356.2|31
1656150750000|2022-06-25 09:52:30|21447.2|21357.2|21444.8|21354.8|21447.3|21357.3|21444.6|21354.6|18
1656150760000|2022-06-25 09:52:40|21445.2|21355.2|21443.9|21353.9|21445.2|21355.2|21442.8|21352.8|25
1656150770000|2022-06-25 09:52:50|21444.1|21354.1|21450.3|21360.3|21450.8|21360.8|21444.1|21354.1|27
1656150780000|2022-06-25 09:53:00|21450.1|21360.1|21449.1|21359.1|21450.1|21360.1|21448.3|21358.3|25
1656150790000|2022-06-25 09:53:10|21449.2|21359.2|21448.9|21358.9|21449.7|21359.7|21448.9|21358.9|21
1656150800000|2022-06-25 09:53:20|21448.8|21358.8|21456.1|21366.1|21464.2|21374.2|21448.8|21358.8|33
1656150810000|2022-06-25 09:53:30|21454.6|21364.6|21452.8|21362.8|21457.4|21367.4|21451.4|21361.4|30
1656150820000|2022-06-25 09:53:40|21453.1|21363.1|21445.7|21355.7|21453.3|21363.3|21445.6|21355.6|25
1656150830000|2022-06-25 09:53:50|21446.2|21356.2|21449.7|21359.7|21449.7|21359.7|21444.7|21354.7|22
1656150840000|2022-06-25 09:54:00|21450.2|21360.2|21448.8|21358.8|21450.2|21360.2|21446.4|21356.4|27
1656150850000|2022-06-25 09:54:10|21448.9|21358.9|21447.5|21357.5|21448.9|21358.9|21447.4|21357.4|17
1656150860000|2022-06-25 09:54:20|21447.6|21357.6|21447.2|21357.2|21447.6|21357.6|21446.1|21356.1|16
1656150870000|2022-06-25 09:54:30|21447.3|21357.3|21451.7|21361.7|21452.2|21362.2|21446.9|21356.9|23
1656150880000|2022-06-25 09:54:40|21451.3|21361.3|21451.6|21361.6|21453.7|21363.7|21450.6|21360.6|30
1656150890000|2022-06-25 09:54:50|21451.5|21361.5|21452.5|21362.5|21453.5|21363.5|21451.1|21361.1|29
1656150900000|2022-06-25 09:55:00|21452.6|21362.6|21451.3|21361.3|21452.6|21362.6|21451.3|21361.3|23
1656150910000|2022-06-25 09:55:10|21452|21362|21452.2|21362.2|21453.1|21363.1|21451.8|21361.8|21
1656150920000|2022-06-25 09:55:20|21453|21363|21453.2|21363.2|21453.7|21363.7|21451.7|21361.7|17
1656150930000|2022-06-25 09:55:30|21453.6|21363.6|21452.9|21362.9|21454.4|21364.4|21452.6|21362.6|23
1656150940000|2022-06-25 09:55:40|21452.8|21362.8|21454.7|21364.7|21454.8|21364.8|21452.7|21362.7|23
1656150950000|2022-06-25 09:55:50|21454.8|21364.8|21454.5|21364.5|21454.8|21364.8|21454.4|21364.4|12
1656150960000|2022-06-25 09:56:00|21454.4|21364.4|21451|21361|21454.5|21364.5|21450.7|21360.7|27
1656150970000|2022-06-25 09:56:10|21450.9|21360.9|21454|21364|21454.3|21364.3|21450.8|21360.8|23
1656150980000|2022-06-25 09:56:20|21453.8|21363.8|21453|21363|21453.8|21363.8|21452.7|21362.7|25
1656150990000|2022-06-25 09:56:30|21453.1|21363.1|21454.9|21364.9|21454.9|21364.9|21453.1|21363.1|23
1656151000000|2022-06-25 09:56:40|21454.8|21364.8|21454.7|21364.7|21455.1|21365.1|21453.3|21363.3|29
1656151010000|2022-06-25 09:56:50|21454.9|21364.9|21455.5|21365.5|21455.9|21365.9|21452.2|21362.2|19
1656151020000|2022-06-25 09:57:00|21455.3|21365.3|21452.4|21362.4|21455.3|21365.3|21451.7|21361.7|22
1656151030000|2022-06-25 09:57:10|21452.5|21362.5|21455.5|21365.5|21455.6|21365.6|21452.5|21362.5|23
1656151040000|2022-06-25 09:57:20|21455.4|21365.4|21462.1|21372.1|21462.7|21372.7|21455.1|21365.1|23
1656151050000|2022-06-25 09:57:30|21462.2|21372.2|21460.4|21370.4|21462.2|21372.2|21460.2|21370.2|24
1656151060000|2022-06-25 09:57:40|21460.5|21370.5|21454.9|21364.9|21460.6|21370.6|21453.7|21363.7|25
1656151070000|2022-06-25 09:57:50|21454.6|21364.6|21447.1|21357.1|21455.1|21365.1|21447|21357|36
1656151080000|2022-06-25 09:58:00|21447.4|21357.4|21448.1|21358.1|21448.1|21358.1|21445.5|21355.5|33
1656151090000|2022-06-25 09:58:10|21448.2|21358.2|21447|21357|21449.1|21359.1|21447|21357|27
1656151100000|2022-06-25 09:58:20|21448|21358|21451.2|21361.2|21453.8|21363.8|21445.7|21355.7|29
1656151110000|2022-06-25 09:58:30|21453|21363|21451.5|21361.5|21453.5|21363.5|21451.3|21361.3|25
1656151120000|2022-06-25 09:58:40|21453.1|21363.1|21451|21361|21453.6|21363.6|21450.6|21360.6|16
1656151130000|2022-06-25 09:58:50|21450.6|21360.6|21451|21361|21451.3|21361.3|21450.2|21360.2|21
1656151140000|2022-06-25 09:59:00|21450.9|21360.9|21453|21363|21454.4|21364.4|21450.4|21360.4|28
1656151150000|2022-06-25 09:59:10|21452.8|21362.8|21457.8|21367.8|21457.8|21367.8|21451.9|21361.9|25
1656151160000|2022-06-25 09:59:20|21458.6|21368.6|21470.8|21380.8|21470.9|21380.9|21458.6|21368.6|31
1656151170000|2022-06-25 09:59:30|21471|21381|21471.4|21381.4|21472.1|21382.1|21470.2|21380.2|23
1656151180000|2022-06-25 09:59:40|21471.8|21381.8|21471.7|21381.7|21471.8|21381.8|21470.9|21380.9|16
1656151190000|2022-06-25 09:59:50|21470.8|21380.8|21465.4|21375.4|21470.8|21380.8|21464.1|21374.1|24
1656151200000|2022-06-25 10:00:00|21465.5|21375.5|21462.1|21372.1|21465.5|21375.5|21459.6|21369.6|25
1656151210000|2022-06-25 10:00:10|21461|21371|21462.8|21372.8|21462.8|21372.8|21460.3|21370.3|26
1656151220000|2022-06-25 10:00:20|21462.9|21372.9|21469.8|21379.8|21469.9|21379.9|21462.3|21372.3|28
1656151230000|2022-06-25 10:00:30|21469.4|21379.4|21469.1|21379.1|21471.3|21381.3|21468.7|21378.7|25
1656151240000|2022-06-25 10:00:40|21469.2|21379.2|21471.1|21381.1|21471.1|21381.1|21468.4|21378.4|25
1656151250000|2022-06-25 10:00:50|21472.1|21382.1|21471.5|21381.5|21472.8|21382.8|21470.5|21380.5|26
1656151260000|2022-06-25 10:01:00|21471.6|21381.6|21469.9|21379.9|21471.6|21381.6|21469.9|21379.9|20
1656151270000|2022-06-25 10:01:10|21468.4|21378.4|21463.6|21373.6|21468.4|21378.4|21463.6|21373.6|24
1656151280000|2022-06-25 10:01:20|21463.8|21373.8|21465.6|21375.6|21466|21376|21463.8|21373.8|27
1656151290000|2022-06-25 10:01:30|21465.5|21375.5|21465.5|21375.5|21466.6|21376.6|21465.2|21375.2|21
1656151300000|2022-06-25 10:01:40|21465.3|21375.3|21464.4|21374.4|21465.6|21375.6|21464.2|21374.2|21
1656151310000|2022-06-25 10:01:50|21464.3|21374.3|21467.2|21377.2|21467.2|21377.2|21464.3|21374.3|15
1656151320000|2022-06-25 10:02:00|21467.4|21377.4|21466.5|21376.5|21469|21379|21466.4|21376.4|21
1656151330000|2022-06-25 10:02:10|21467.4|21377.4|21457.9|21367.9|21467.4|21377.4|21457.9|21367.9|23
1656151340000|2022-06-25 10:02:20|21455.9|21365.9|21458.2|21368.2|21460.7|21370.7|21453.9|21363.9|25
1656151350000|2022-06-25 10:02:30|21458.5|21368.5|21459.1|21369.1|21459.2|21369.2|21458.1|21368.1|21
1656151360000|2022-06-25 10:02:40|21459|21369|21459.3|21369.3|21459.5|21369.5|21458.6|21368.6|17
1656151370000|2022-06-25 10:02:50|21459.2|21369.2|21459.2|21369.2|21460.2|21370.2|21458.5|21368.5|20
1656151380000|2022-06-25 10:03:00|21459|21369|21458.5|21368.5|21459.4|21369.4|21458.3|21368.3|22
1656151390000|2022-06-25 10:03:10|21458.3|21368.3|21458.2|21368.2|21459.3|21369.3|21458.2|21368.2|22
1656151400000|2022-06-25 10:03:20|21458.4|21368.4|21458.6|21368.6|21459.2|21369.2|21457.7|21367.7|24
1656151410000|2022-06-25 10:03:30|21458.5|21368.5|21464.7|21374.7|21464.7|21374.7|21458.1|21368.1|27
1656151420000|2022-06-25 10:03:40|21464.6|21374.6|21462.4|21372.4|21464.8|21374.8|21462.4|21372.4|21
1656151430000|2022-06-25 10:03:50|21462.5|21372.5|21461.5|21371.5|21462.5|21372.5|21461.3|21371.3|21
1656151440000|2022-06-25 10:04:00|21461.8|21371.8|21461.8|21371.8|21462.3|21372.3|21461.4|21371.4|23
1656151450000|2022-06-25 10:04:10|21461.7|21371.7|21462.4|21372.4|21464.2|21374.2|21461.7|21371.7|23
1656151460000|2022-06-25 10:04:20|21461.7|21371.7|21466.1|21376.1|21466.1|21376.1|21461.7|21371.7|21
1656151470000|2022-06-25 10:04:30|21466.2|21376.2|21464.2|21374.2|21467.6|21377.6|21464.1|21374.1|22
1656151480000|2022-06-25 10:04:40|21464.1|21374.1|21463.6|21373.6|21464.6|21374.6|21463|21373|22
1656151490000|2022-06-25 10:04:50|21464.4|21374.4|21461.7|21371.7|21465.5|21375.5|21461.7|21371.7|20
1656151500000|2022-06-25 10:05:00|21461.8|21371.8|21460.8|21370.8|21461.9|21371.9|21460.4|21370.4|25
1656151510000|2022-06-25 10:05:10|21460.6|21370.6|21459.8|21369.8|21461|21371|21459.6|21369.6|11
1656151520000|2022-06-25 10:05:20|21459.7|21369.7|21460|21370|21460.2|21370.2|21459.7|21369.7|12
1656151530000|2022-06-25 10:05:30|21459.9|21369.9|21457.4|21367.4|21460.2|21370.2|21457.2|21367.2|20
1656151540000|2022-06-25 10:05:40|21457.7|21367.7|21458.5|21368.5|21460.1|21370.1|21456.7|21366.7|25
1656151550000|2022-06-25 10:05:50|21456.9|21366.9|21454.6|21364.6|21456.9|21366.9|21454.4|21364.4|10
1656151560000|2022-06-25 10:06:00|21454.5|21364.5|21457.2|21367.2|21458|21368|21454.5|21364.5|22
1656151570000|2022-06-25 10:06:10|21457.4|21367.4|21457.5|21367.5|21458.2|21368.2|21455.9|21365.9|22
1656151580000|2022-06-25 10:06:20|21457.4|21367.4|21459.8|21369.8|21460.1|21370.1|21456.6|21366.6|24
1656151590000|2022-06-25 10:06:30|21460|21370|21459.5|21369.5|21460|21370|21459.2|21369.2|20
1656151600000|2022-06-25 10:06:40|21459.7|21369.7|21465|21375|21465.6|21375.6|21459.2|21369.2|27
1656151610000|2022-06-25 10:06:50|21464.9|21374.9|21466.9|21376.9|21466.9|21376.9|21464.9|21374.9|27
1656151620000|2022-06-25 10:07:00|21466.7|21376.7|21472.7|21382.7|21472.7|21382.7|21466.3|21376.3|25
1656151630000|2022-06-25 10:07:10|21472.8|21382.8|21479.2|21389.2|21479.4|21389.4|21472.8|21382.8|24
1656151640000|2022-06-25 10:07:20|21479.6|21389.6|21479.5|21389.5|21479.8|21389.8|21477.4|21387.4|27
1656151650000|2022-06-25 10:07:30|21479.7|21389.7|21478.7|21388.7|21480.1|21390.1|21478.7|21388.7|18
1656151660000|2022-06-25 10:07:40|21478.6|21388.6|21479.9|21389.9|21481.1|21391.1|21478.4|21388.4|27
1656151670000|2022-06-25 10:07:50|21481|21391|21479.6|21389.6|21481.3|21391.3|21479.4|21389.4|21
1656151680000|2022-06-25 10:08:00|21479.8|21389.8|21479.4|21389.4|21480.4|21390.4|21478.7|21388.7|22
1656151690000|2022-06-25 10:08:10|21479.6|21389.6|21478.6|21388.6|21479.8|21389.8|21478|21388|18
1656151700000|2022-06-25 10:08:20|21478.5|21388.5|21477.8|21387.8|21478.5|21388.5|21477.8|21387.8|13
1656151710000|2022-06-25 10:08:30|21476.6|21386.6|21474.4|21384.4|21477.4|21387.4|21474.1|21384.1|19
1656151720000|2022-06-25 10:08:40|21474.8|21384.8|21480.5|21390.5|21480.6|21390.6|21474.3|21384.3|22
1656151730000|2022-06-25 10:08:50|21479.8|21389.8|21479|21389|21480.8|21390.8|21479|21389|16
1656151740000|2022-06-25 10:09:00|21479.9|21389.9|21478.5|21388.5|21479.9|21389.9|21477.4|21387.4|20
1656151750000|2022-06-25 10:09:10|21478.4|21388.4|21481.7|21391.7|21481.9|21391.9|21478.4|21388.4|22
1656151760000|2022-06-25 10:09:20|21481.8|21391.8|21480.3|21390.3|21482.6|21392.6|21480.3|21390.3|15
1656151770000|2022-06-25 10:09:30|21480.4|21390.4|21489.9|21399.9|21489.9|21399.9|21480.4|21390.4|27
1656151780000|2022-06-25 10:09:40|21489.5|21399.5|21488.4|21398.4|21490.5|21400.5|21488.3|21398.3|28
1656151790000|2022-06-25 10:09:50|21488.5|21398.5|21482.8|21392.8|21488.5|21398.5|21482.5|21392.5|27
1656151800000|2022-06-25 10:10:00|21482.5|21392.5|21481.5|21391.5|21483.6|21393.6|21481.5|21391.5|26
1656151810000|2022-06-25 10:10:10|21481.1|21391.1|21479.7|21389.7|21481.2|21391.2|21477.9|21387.9|23
1656151820000|2022-06-25 10:10:20|21478.4|21388.4|21471.4|21381.4|21478.4|21388.4|21470.5|21380.5|22
1656151830000|2022-06-25 10:10:30|21470.8|21380.8|21471.4|21381.4|21472.3|21382.3|21470.8|21380.8|36
1656151840000|2022-06-25 10:10:40|21470.9|21380.9|21478.4|21388.4|21479.2|21389.2|21470.9|21380.9|25
1656151850000|2022-06-25 10:10:50|21478.7|21388.7|21478.2|21388.2|21478.7|21388.7|21476.9|21386.9|24
1656151860000|2022-06-25 10:11:00|21478|21388|21478.2|21388.2|21478.7|21388.7|21475.5|21385.5|30
1656151870000|2022-06-25 10:11:10|21478.3|21388.3|21485|21395|21487.4|21397.4|21478.1|21388.1|34
1656151880000|2022-06-25 10:11:20|21484.8|21394.8|21488.7|21398.7|21490|21400|21484.6|21394.6|31
1656151890000|2022-06-25 10:11:30|21488.2|21398.2|21488.9|21398.9|21489.4|21399.4|21487.9|21397.9|17
1656151900000|2022-06-25 10:11:40|21488.8|21398.8|21487.2|21397.2|21489.7|21399.7|21486.2|21396.2|23
1656151910000|2022-06-25 10:11:50|21487|21397|21486|21396|21487.6|21397.6|21486|21396|24
1656151920000|2022-06-25 10:12:00|21485.8|21395.8|21487.1|21397.1|21488.1|21398.1|21485.6|21395.6|22
1656151930000|2022-06-25 10:12:10|21487.5|21397.5|21492.6|21402.6|21494.3|21404.3|21487.1|21397.1|31
1656151940000|2022-06-25 10:12:20|21492.4|21402.4|21500.5|21410.5|21501.1|21411.1|21492.4|21402.4|27
1656151950000|2022-06-25 10:12:30|21500.1|21410.1|21498.2|21408.2|21500.1|21410.1|21497.7|21407.7|29
1656151960000|2022-06-25 10:12:40|21498.1|21408.1|21498.2|21408.2|21498.4|21408.4|21497.6|21407.6|19
1656151970000|2022-06-25 10:12:50|21498.6|21408.6|21496.1|21406.1|21500.6|21410.6|21495.7|21405.7|25
1656151980000|2022-06-25 10:13:00|21496.4|21406.4|21499.9|21409.9|21501|21411|21495.2|21405.2|30
1656151990000|2022-06-25 10:13:10|21499.7|21409.7|21505.9|21415.9|21505.9|21415.9|21499.7|21409.7|17
1656152000000|2022-06-25 10:13:20|21506|21416|21504.6|21414.6|21506.1|21416.1|21503.2|21413.2|22
1656152010000|2022-06-25 10:13:30|21504.5|21414.5|21504|21414|21505.1|21415.1|21504|21414|25
1656152020000|2022-06-25 10:13:40|21504.1|21414.1|21505.7|21415.7|21506.3|21416.3|21504|21414|30
1656152030000|2022-06-25 10:13:50|21506|21416|21505.2|21415.2|21506|21416|21504.9|21414.9|21
1656152040000|2022-06-25 10:14:00|21505.4|21415.4|21506.1|21416.1|21506.7|21416.7|21505|21415|26
1656152050000|2022-06-25 10:14:10|21506.6|21416.6|21503.9|21413.9|21507.1|21417.1|21503.8|21413.8|19
1656152060000|2022-06-25 10:14:20|21503.7|21413.7|21504.8|21414.8|21505.1|21415.1|21503.6|21413.6|24
1656152070000|2022-06-25 10:14:30|21504.9|21414.9|21504.3|21414.3|21505.3|21415.3|21504.2|21414.2|16
1656152080000|2022-06-25 10:14:40|21504.7|21414.7|21510.7|21420.7|21510.7|21420.7|21504.3|21414.3|16
1656152090000|2022-06-25 10:14:50|21508.5|21418.5|21508.6|21418.6|21509.6|21419.6|21507.5|21417.5|29
1656152100000|2022-06-25 10:15:00|21508.4|21418.4|21509.3|21419.3|21510.1|21420.1|21508.4|21418.4|17
1656152110000|2022-06-25 10:15:10|21509.2|21419.2|21513.6|21423.6|21513.6|21423.6|21509.2|21419.2|20
1656152120000|2022-06-25 10:15:20|21513.7|21423.7|21513.5|21423.5|21514.9|21424.9|21512.5|21422.5|32
1656152130000|2022-06-25 10:15:30|21513.4|21423.4|21511.6|21421.6|21513.6|21423.6|21509.7|21419.7|31
1656152140000|2022-06-25 10:15:40|21511.1|21421.1|21509.9|21419.9|21511.8|21421.8|21509.5|21419.5|21
1656152150000|2022-06-25 10:15:50|21509.8|21419.8|21509.2|21419.2|21511.4|21421.4|21508.4|21418.4|20
1656152160000|2022-06-25 10:16:00|21508.6|21418.6|21507.4|21417.4|21508.7|21418.7|21507.1|21417.1|23
1656152170000|2022-06-25 10:16:10|21507.3|21417.3|21500.7|21410.7|21507.5|21417.5|21499.3|21409.3|29
1656152180000|2022-06-25 10:16:20|21500.4|21410.4|21498.6|21408.6|21501.9|21411.9|21496.5|21406.5|34
1656152190000|2022-06-25 10:16:30|21497.9|21407.9|21491.4|21401.4|21497.9|21407.9|21491|21401|27
1656152200000|2022-06-25 10:16:40|21491.3|21401.3|21483.2|21393.2|21491.3|21401.3|21482.7|21392.7|31
1656152210000|2022-06-25 10:16:50|21483.1|21393.1|21481.7|21391.7|21483.1|21393.1|21480.6|21390.6|15
1656152220000|2022-06-25 10:17:00|21481.8|21391.8|21485.2|21395.2|21486.6|21396.6|21481.6|21391.6|24
1656152230000|2022-06-25 10:17:10|21485.3|21395.3|21492.7|21402.7|21493.5|21403.5|21485.2|21395.2|24
1656152240000|2022-06-25 10:17:20|21492.3|21402.3|21489.6|21399.6|21492.3|21402.3|21488.7|21398.7|21
1656152250000|2022-06-25 10:17:30|21490.2|21400.2|21490|21400|21490.3|21400.3|21489.4|21399.4|19
1656152260000|2022-06-25 10:17:40|21489.9|21399.9|21489.4|21399.4|21490.1|21400.1|21489.3|21399.3|23
1656152270000|2022-06-25 10:17:50|21489.7|21399.7|21490|21400|21490|21400|21489.2|21399.2|18
1656152280000|2022-06-25 10:18:00|21489.8|21399.8|21490.7|21400.7|21491.3|21401.3|21489.8|21399.8|22
1656152290000|2022-06-25 10:18:10|21490.6|21400.6|21490.9|21400.9|21491.3|21401.3|21490.6|21400.6|17
1656152300000|2022-06-25 10:18:20|21490.8|21400.8|21490.2|21400.2|21490.9|21400.9|21490|21400|20
1656152310000|2022-06-25 10:18:30|21490.1|21400.1|21490.6|21400.6|21491|21401|21490|21400|13
1656152320000|2022-06-25 10:18:40|21490.4|21400.4|21490.3|21400.3|21490.6|21400.6|21490|21400|15
1656152330000|2022-06-25 10:18:50|21490.5|21400.5|21490.1|21400.1|21490.5|21400.5|21490.1|21400.1|13
1656152340000|2022-06-25 10:19:00|21490.2|21400.2|21490.2|21400.2|21490.5|21400.5|21490|21400|15
1656152350000|2022-06-25 10:19:10|21490.4|21400.4|21492.1|21402.1|21493.7|21403.7|21490.4|21400.4|23
1656152360000|2022-06-25 10:19:20|21491.9|21401.9|21492.3|21402.3|21492.4|21402.4|21491.9|21401.9|15
1656152370000|2022-06-25 10:19:30|21492.2|21402.2|21490.7|21400.7|21492.3|21402.3|21490.5|21400.5|12
1656152380000|2022-06-25 10:19:40|21490.8|21400.8|21490.8|21400.8|21491.3|21401.3|21490.7|21400.7|22
1656152390000|2022-06-25 10:19:50|21490.7|21400.7|21494.8|21404.8|21494.8|21404.8|21490.6|21400.6|13
1656152400000|2022-06-25 10:20:00|21494.7|21404.7|21498.1|21408.1|21498.2|21408.2|21492.9|21402.9|20
1656152410000|2022-06-25 10:20:10|21498.3|21408.3|21495.7|21405.7|21499|21409|21495.6|21405.6|26
1656152420000|2022-06-25 10:20:20|21495.6|21405.6|21494.2|21404.2|21495.9|21405.9|21493.9|21403.9|15
1656152430000|2022-06-25 10:20:30|21494.4|21404.4|21494.6|21404.6|21495.1|21405.1|21493.8|21403.8|20
1656152440000|2022-06-25 10:20:40|21494.4|21404.4|21497.2|21407.2|21497.2|21407.2|21494.2|21404.2|20
1656152450000|2022-06-25 10:20:50|21497|21407|21494.4|21404.4|21497|21407|21493.4|21403.4|17
1656152460000|2022-06-25 10:21:00|21494.3|21404.3|21495.1|21405.1|21495.3|21405.3|21494.3|21404.3|17
1656152470000|2022-06-25 10:21:10|21495.2|21405.2|21493.3|21403.3|21495.2|21405.2|21493.2|21403.2|19
1656152480000|2022-06-25 10:21:20|21493.2|21403.2|21492.5|21402.5|21493.4|21403.4|21492.3|21402.3|18
1656152490000|2022-06-25 10:21:30|21492.7|21402.7|21489.5|21399.5|21492.7|21402.7|21488.9|21398.9|23
1656152500000|2022-06-25 10:21:40|21489.1|21399.1|21479.9|21389.9|21489.7|21399.7|21479.7|21389.7|25
1656152510000|2022-06-25 10:21:50|21479.5|21389.5|21473.6|21383.6|21479.5|21389.5|21473.3|21383.3|18
1656152520000|2022-06-25 10:22:00|21473.5|21383.5|21471.3|21381.3|21473.5|21383.5|21471.2|21381.2|17
1656152530000|2022-06-25 10:22:10|21471|21381|21468.2|21378.2|21471.4|21381.4|21467.6|21377.6|33
1656152540000|2022-06-25 10:22:20|21468.5|21378.5|21466.6|21376.6|21469.7|21379.7|21466.6|21376.6|27
1656152550000|2022-06-25 10:22:30|21466.8|21376.8|21465.8|21375.8|21467.6|21377.6|21465|21375|22
1656152560000|2022-06-25 10:22:40|21466.1|21376.1|21463.7|21373.7|21466.1|21376.1|21463.7|21373.7|24
1656152570000|2022-06-25 10:22:50|21464.3|21374.3|21464.9|21374.9|21465.5|21375.5|21464.3|21374.3|22
1656152580000|2022-06-25 10:23:00|21465.2|21375.2|21464.3|21374.3|21465.7|21375.7|21463.9|21373.9|23
1656152590000|2022-06-25 10:23:10|21464.2|21374.2|21463.3|21373.3|21464.2|21374.2|21463|21373|28
1656152600000|2022-06-25 10:23:20|21463.4|21373.4|21460.3|21370.3|21463.5|21373.5|21459.7|21369.7|27
1656152610000|2022-06-25 10:23:30|21458|21368|21455.7|21365.7|21458.3|21368.3|21451.8|21361.8|26
1656152620000|2022-06-25 10:23:40|21455.9|21365.9|21450.6|21360.6|21455.9|21365.9|21449.4|21359.4|29
1656152630000|2022-06-25 10:23:50|21451.1|21361.1|21449.1|21359.1|21451.5|21361.5|21448.5|21358.5|24
1656152640000|2022-06-25 10:24:00|21448.9|21358.9|21448|21358|21449.3|21359.3|21447.6|21357.6|26
1656152650000|2022-06-25 10:24:10|21447.9|21357.9|21445.2|21355.2|21448.1|21358.1|21444.6|21354.6|30
1656152660000|2022-06-25 10:24:20|21445.3|21355.3|21440.2|21350.2|21446.3|21356.3|21440.2|21350.2|28
1656152670000|2022-06-25 10:24:30|21440.1|21350.1|21440.6|21350.6|21441.4|21351.4|21436.1|21346.1|28
1656152680000|2022-06-25 10:24:40|21439.9|21349.9|21440.1|21350.1|21441.1|21351.1|21439|21349|29
1656152690000|2022-06-25 10:24:50|21440.4|21350.4|21438.2|21348.2|21440.5|21350.5|21437.5|21347.5|23
1656152700000|2022-06-25 10:25:00|21437.9|21347.9|21437.6|21347.6|21438.6|21348.6|21437.3|21347.3|27
1656152710000|2022-06-25 10:25:10|21437.7|21347.7|21437.9|21347.9|21438.1|21348.1|21437.3|21347.3|21
1656152720000|2022-06-25 10:25:20|21437.6|21347.6|21438.1|21348.1|21438.2|21348.2|21437.5|21347.5|10
1656152730000|2022-06-25 10:25:30|21438.2|21348.2|21437.2|21347.2|21438.2|21348.2|21437.1|21347.1|13
1656152740000|2022-06-25 10:25:40|21437.4|21347.4|21438.5|21348.5|21443.5|21353.5|21437|21347|26
1656152750000|2022-06-25 10:25:50|21438.6|21348.6|21437.7|21347.7|21438.6|21348.6|21436.8|21346.8|21
1656152760000|2022-06-25 10:26:00|21437.1|21347.1|21430.8|21340.8|21437.4|21347.4|21430.8|21340.8|25
1656152770000|2022-06-25 10:26:10|21431.3|21341.3|21426.3|21336.3|21431.5|21341.5|21425.7|21335.7|25
1656152780000|2022-06-25 10:26:20|21426.7|21336.7|21429|21339|21430.4|21340.4|21425.8|21335.8|32
1656152790000|2022-06-25 10:26:30|21428.7|21338.7|21431.3|21341.3|21431.3|21341.3|21427.3|21337.3|31
1656152800000|2022-06-25 10:26:40|21431.8|21341.8|21433.6|21343.6|21435.6|21345.6|21431.8|21341.8|27
1656152810000|2022-06-25 10:26:50|21433.7|21343.7|21427.6|21337.6|21433.7|21343.7|21427.6|21337.6|31
1656152820000|2022-06-25 10:27:00|21427.7|21337.7|21436.7|21346.7|21436.9|21346.9|21427.4|21337.4|31
1656152830000|2022-06-25 10:27:10|21436.5|21346.5|21445.2|21355.2|21447.5|21357.5|21436.5|21346.5|32
1656152840000|2022-06-25 10:27:20|21445.4|21355.4|21436.9|21346.9|21445.4|21355.4|21435.8|21345.8|33
1656152850000|2022-06-25 10:27:30|21436.8|21346.8|21441.3|21351.3|21441.8|21351.8|21436.1|21346.1|24
1656152860000|2022-06-25 10:27:40|21441.4|21351.4|21438.1|21348.1|21442.7|21352.7|21437.6|21347.6|29
1656152870000|2022-06-25 10:27:50|21438|21348|21435.1|21345.1|21438.6|21348.6|21435|21345|24
1656152880000|2022-06-25 10:28:00|21435.2|21345.2|21435.6|21345.6|21436.1|21346.1|21435|21345|22
1656152890000|2022-06-25 10:28:10|21435.7|21345.7|21439.1|21349.1|21439.2|21349.2|21435.4|21345.4|28
1656152900000|2022-06-25 10:28:20|21439.8|21349.8|21440.5|21350.5|21440.5|21350.5|21439.4|21349.4|25
1656152910000|2022-06-25 10:28:30|21440.6|21350.6|21440.4|21350.4|21440.9|21350.9|21438|21348|26
1656152920000|2022-06-25 10:28:40|21440.6|21350.6|21433.9|21343.9|21440.6|21350.6|21433.2|21343.2|30
1656152930000|2022-06-25 10:28:50|21431.4|21341.4|21445.4|21355.4|21445.4|21355.4|21430.8|21340.8|24
1656152940000|2022-06-25 10:29:00|21445.6|21355.6|21443.2|21353.2|21446|21356|21442.4|21352.4|29
1656152950000|2022-06-25 10:29:10|21443.3|21353.3|21446.1|21356.1|21448.4|21358.4|21442.1|21352.1|27
1656152960000|2022-06-25 10:29:20|21446.2|21356.2|21446.8|21356.8|21447.8|21357.8|21446|21356|18
1656152970000|2022-06-25 10:29:30|21447|21357|21446.3|21356.3|21447.3|21357.3|21445.9|21355.9|27
1656152980000|2022-06-25 10:29:40|21446.2|21356.2|21448.4|21358.4|21448.6|21358.6|21446.2|21356.2|24
1656152990000|2022-06-25 10:29:50|21448.3|21358.3|21445.1|21355.1|21448.3|21358.3|21445.1|21355.1|26
1656153000000|2022-06-25 10:30:00|21445|21355|21449.9|21359.9|21449.9|21359.9|21443.9|21353.9|28
1656153010000|2022-06-25 10:30:10|21450.4|21360.4|21460.3|21370.3|21460.3|21370.3|21450|21360|25
1656153020000|2022-06-25 10:30:20|21464.1|21374.1|21464|21374|21466.1|21376.1|21463.7|21373.7|23
1656153030000|2022-06-25 10:30:30|21464.1|21374.1|21459.6|21369.6|21464.2|21374.2|21459.5|21369.5|29
1656153040000|2022-06-25 10:30:40|21459.7|21369.7|21447.7|21357.7|21460.6|21370.6|21447.7|21357.7|33
1656153050000|2022-06-25 10:30:50|21447.2|21357.2|21439.7|21349.7|21447.2|21357.2|21439.3|21349.3|29
1656153060000|2022-06-25 10:31:00|21439.4|21349.4|21439.5|21349.5|21441.5|21351.5|21439.2|21349.2|20
1656153070000|2022-06-25 10:31:10|21439.2|21349.2|21439.9|21349.9|21439.9|21349.9|21436.8|21346.8|25
1656153080000|2022-06-25 10:31:20|21439.8|21349.8|21440.8|21350.8|21441.1|21351.1|21439.2|21349.2|25
1656153090000|2022-06-25 10:31:30|21440.7|21350.7|21436.5|21346.5|21440.9|21350.9|21436.5|21346.5|21
1656153100000|2022-06-25 10:31:40|21436.6|21346.6|21437|21347|21437.1|21347.1|21436.6|21346.6|17
1656153110000|2022-06-25 10:31:50|21436.9|21346.9|21433.6|21343.6|21437.2|21347.2|21431.6|21341.6|26
1656153120000|2022-06-25 10:32:00|21433.3|21343.3|21436|21346|21436|21346|21430.7|21340.7|28
1656153130000|2022-06-25 10:32:10|21435.9|21345.9|21436|21346|21436.2|21346.2|21435.6|21345.6|22
1656153140000|2022-06-25 10:32:20|21435.9|21345.9|21435.4|21345.4|21436.4|21346.4|21435.1|21345.1|27
1656153150000|2022-06-25 10:32:30|21435.3|21345.3|21434.4|21344.4|21435.3|21345.3|21433.3|21343.3|20
1656153160000|2022-06-25 10:32:40|21434.5|21344.5|21434.5|21344.5|21434.6|21344.6|21433.2|21343.2|22
1656153170000|2022-06-25 10:32:50|21434.4|21344.4|21431|21341|21434.5|21344.5|21431|21341|23
1656153180000|2022-06-25 10:33:00|21430.6|21340.6|21436.1|21346.1|21436.1|21346.1|21430.6|21340.6|19
1656153190000|2022-06-25 10:33:10|21435.8|21345.8|21433.7|21343.7|21435.8|21345.8|21433.7|21343.7|25
1656153200000|2022-06-25 10:33:20|21433.3|21343.3|21434|21344|21434.2|21344.2|21432.7|21342.7|23
1656153210000|2022-06-25 10:33:30|21434.1|21344.1|21449|21359|21449.3|21359.3|21433.8|21343.8|31
1656153220000|2022-06-25 10:33:40|21449.1|21359.1|21445.2|21355.2|21449.1|21359.1|21445|21355|27
1656153230000|2022-06-25 10:33:50|21445.3|21355.3|21435.9|21345.9|21445.7|21355.7|21435.4|21345.4|32
1656153240000|2022-06-25 10:34:00|21435.5|21345.5|21435.8|21345.8|21436.1|21346.1|21435|21345|25
1656153250000|2022-06-25 10:34:10|21435.6|21345.6|21442.8|21352.8|21442.8|21352.8|21435.6|21345.6|23
1656153260000|2022-06-25 10:34:20|21444.1|21354.1|21441.6|21351.6|21444.4|21354.4|21441.6|21351.6|21
1656153270000|2022-06-25 10:34:30|21442.3|21352.3|21439.1|21349.1|21442.5|21352.5|21439.1|21349.1|25
1656153280000|2022-06-25 10:34:40|21440|21350|21438.2|21348.2|21440|21350|21438.2|21348.2|12
1656153290000|2022-06-25 10:34:50|21437.6|21347.6|21436.9|21346.9|21438.7|21348.7|21433.5|21343.5|24
1656153300000|2022-06-25 10:35:00|21436.5|21346.5|21437|21347|21437.3|21347.3|21435.3|21345.3|24
1656153310000|2022-06-25 10:35:10|21437.3|21347.3|21440.2|21350.2|21441.6|21351.6|21436.7|21346.7|20
1656153320000|2022-06-25 10:35:20|21439.8|21349.8|21436.8|21346.8|21439.8|21349.8|21436.3|21346.3|22
1656153330000|2022-06-25 10:35:30|21436.7|21346.7|21432.7|21342.7|21436.7|21346.7|21431.9|21341.9|30
1656153340000|2022-06-25 10:35:40|21433.3|21343.3|21432.2|21342.2|21434|21344|21432|21342|21
1656153350000|2022-06-25 10:35:50|21432.5|21342.5|21432.8|21342.8|21433.5|21343.5|21432.5|21342.5|17
1656153360000|2022-06-25 10:36:00|21432.9|21342.9|21431.9|21341.9|21432.9|21342.9|21431.9|21341.9|9
1656153370000|2022-06-25 10:36:10|21432.2|21342.2|21437|21347|21437|21347|21432.1|21342.1|19
1656153380000|2022-06-25 10:36:20|21437.3|21347.3|21436.4|21346.4|21437.5|21347.5|21435.5|21345.5|23
1656153390000|2022-06-25 10:36:30|21436.5|21346.5|21436.9|21346.9|21436.9|21346.9|21435.8|21345.8|24
1656153400000|2022-06-25 10:36:40|21437|21347|21436.8|21346.8|21437.2|21347.2|21436.8|21346.8|13
1656153410000|2022-06-25 10:36:50|21437|21347|21440.5|21350.5|21440.5|21350.5|21436.5|21346.5|17
1656153420000|2022-06-25 10:37:00|21440.7|21350.7|21435.4|21345.4|21442|21352|21435.2|21345.2|21
1656153430000|2022-06-25 10:37:10|21435.5|21345.5|21434.3|21344.3|21435.6|21345.6|21432.8|21342.8|27
1656153440000|2022-06-25 10:37:20|21434.2|21344.2|21433.4|21343.4|21434.2|21344.2|21433.2|21343.2|10
1656153450000|2022-06-25 10:37:30|21433.8|21343.8|21432.8|21342.8|21433.8|21343.8|21432.3|21342.3|28
1656153460000|2022-06-25 10:37:40|21432.6|21342.6|21432.6|21342.6|21433.1|21343.1|21432.4|21342.4|17
1656153470000|2022-06-25 10:37:50|21432.5|21342.5|21432.3|21342.3|21432.9|21342.9|21432.2|21342.2|19
1656153480000|2022-06-25 10:38:00|21431.7|21341.7|21432.7|21342.7|21432.8|21342.8|21431.7|21341.7|20
1656153490000|2022-06-25 10:38:10|21432.8|21342.8|21430.6|21340.6|21432.9|21342.9|21430.4|21340.4|18
1656153500000|2022-06-25 10:38:20|21430.5|21340.5|21430.7|21340.7|21430.8|21340.8|21430.5|21340.5|8
1656153510000|2022-06-25 10:38:30|21430.8|21340.8|21435.1|21345.1|21435.3|21345.3|21430.8|21340.8|27
1656153520000|2022-06-25 10:38:40|21435|21345|21434.1|21344.1|21435.2|21345.2|21434.1|21344.1|23
1656153530000|2022-06-25 10:38:50|21434.2|21344.2|21432.8|21342.8|21434.2|21344.2|21432.6|21342.6|23
1656153540000|2022-06-25 10:39:00|21433|21343|21433|21343|21434.4|21344.4|21433|21343|20
1656153550000|2022-06-25 10:39:10|21432.9|21342.9|21433|21343|21434|21344|21432.7|21342.7|18
1656153560000|2022-06-25 10:39:20|21432.9|21342.9|21430.7|21340.7|21432.9|21342.9|21430.7|21340.7|28
1656153570000|2022-06-25 10:39:30|21430.6|21340.6|21429.2|21339.2|21430.6|21340.6|21428.6|21338.6|15
1656153580000|2022-06-25 10:39:40|21429|21339|21434.6|21344.6|21434.6|21344.6|21428.8|21338.8|20
1656153590000|2022-06-25 10:39:50|21434.5|21344.5|21434.4|21344.4|21435|21345|21434.2|21344.2|16
1656153600000|2022-06-25 10:40:00|21434.3|21344.3|21433.2|21343.2|21434.4|21344.4|21431.9|21341.9|19
1656153610000|2022-06-25 10:40:10|21433.1|21343.1|21432.7|21342.7|21433.2|21343.2|21430.3|21340.3|25
1656153620000|2022-06-25 10:40:20|21432.5|21342.5|21431.5|21341.5|21432.6|21342.6|21431.1|21341.1|23
1656153630000|2022-06-25 10:40:30|21431.4|21341.4|21431.7|21341.7|21431.7|21341.7|21430|21340|24
1656153640000|2022-06-25 10:40:40|21431.4|21341.4|21430.1|21340.1|21431.7|21341.7|21430.1|21340.1|28
1656153650000|2022-06-25 10:40:50|21430.4|21340.4|21431.3|21341.3|21433.4|21343.4|21430.4|21340.4|26
1656153660000|2022-06-25 10:41:00|21431.5|21341.5|21430.3|21340.3|21431.9|21341.9|21429.9|21339.9|13
1656153670000|2022-06-25 10:41:10|21429.6|21339.6|21434.6|21344.6|21435.2|21345.2|21429.6|21339.6|21
1656153680000|2022-06-25 10:41:20|21434.8|21344.8|21435.2|21345.2|21436.3|21346.3|21434.8|21344.8|22
1656153690000|2022-06-25 10:41:30|21435.3|21345.3|21434.6|21344.6|21435.7|21345.7|21433.8|21343.8|23
1656153700000|2022-06-25 10:41:40|21434.5|21344.5|21434.9|21344.9|21435.1|21345.1|21434.5|21344.5|13
1656153710000|2022-06-25 10:41:50|21435|21345|21436.6|21346.6|21436.6|21346.6|21435|21345|21
1656153720000|2022-06-25 10:42:00|21436.4|21346.4|21435.8|21345.8|21436.9|21346.9|21435.4|21345.4|19
1656153730000|2022-06-25 10:42:10|21435.9|21345.9|21439.8|21349.8|21439.8|21349.8|21435.9|21345.9|19
1656153740000|2022-06-25 10:42:20|21439.9|21349.9|21452|21362|21452.4|21362.4|21439.9|21349.9|27
1656153750000|2022-06-25 10:42:30|21451.9|21361.9|21448.5|21358.5|21452|21362|21448|21358|26
1656153760000|2022-06-25 10:42:40|21448.4|21358.4|21447.8|21357.8|21448.4|21358.4|21447.4|21357.4|26
1656153770000|2022-06-25 10:42:50|21447.6|21357.6|21448.3|21358.3|21448.3|21358.3|21447.6|21357.6|18
1656153780000|2022-06-25 10:43:00|21448.1|21358.1|21459.4|21369.4|21459.4|21369.4|21448.1|21358.1|32
1656153790000|2022-06-25 10:43:10|21459.5|21369.5|21459.9|21369.9|21461.3|21371.3|21459.2|21369.2|33
1656153800000|2022-06-25 10:43:20|21460.1|21370.1|21458.8|21368.8|21460.1|21370.1|21458.8|21368.8|26
1656153810000|2022-06-25 10:43:30|21459|21369|21460.7|21370.7|21461.4|21371.4|21458.7|21368.7|18
1656153820000|2022-06-25 10:43:40|21460.6|21370.6|21463|21373|21463.4|21373.4|21460.6|21370.6|25
1656153830000|2022-06-25 10:43:50|21462.8|21372.8|21462.9|21372.9|21463|21373|21462.8|21372.8|14
1656153840000|2022-06-25 10:44:00|21463|21373|21462.7|21372.7|21463.3|21373.3|21462.5|21372.5|22
1656153850000|2022-06-25 10:44:10|21462.8|21372.8|21462.7|21372.7|21464.9|21374.9|21462.7|21372.7|21
1656153860000|2022-06-25 10:44:20|21462.8|21372.8|21462.1|21372.1|21462.8|21372.8|21461.5|21371.5|15
1656153870000|2022-06-25 10:44:30|21462|21372|21463|21373|21464.1|21374.1|21461.5|21371.5|23
1656153880000|2022-06-25 10:44:40|21463.1|21373.1|21463.1|21373.1|21463.2|21373.2|21463|21373|11
1656153890000|2022-06-25 10:44:50|21463|21373|21462.9|21372.9|21463.1|21373.1|21462.7|21372.7|13
1656153900000|2022-06-25 10:45:00|21462.8|21372.8|21463.1|21373.1|21463.2|21373.2|21462.6|21372.6|15
1656153910000|2022-06-25 10:45:10|21463.4|21373.4|21467.3|21377.3|21467.4|21377.4|21463.3|21373.3|25
1656153920000|2022-06-25 10:45:20|21467|21377|21466.9|21376.9|21468|21378|21466.8|21376.8|25
1656153930000|2022-06-25 10:45:30|21466.6|21376.6|21462.6|21372.6|21467.6|21377.6|21462.6|21372.6|21
1656153940000|2022-06-25 10:45:40|21462.7|21372.7|21460.4|21370.4|21462.7|21372.7|21460.2|21370.2|12
1656153950000|2022-06-25 10:45:50|21460.1|21370.1|21458.2|21368.2|21460.1|21370.1|21457.4|21367.4|13
1656153960000|2022-06-25 10:46:00|21458|21368|21457.7|21367.7|21458|21368|21457.5|21367.5|10
1656153970000|2022-06-25 10:46:10|21457.6|21367.6|21457.8|21367.8|21458.2|21368.2|21457.6|21367.6|16
1656153980000|2022-06-25 10:46:20|21457.7|21367.7|21457.3|21367.3|21457.8|21367.8|21457.3|21367.3|13
1656153990000|2022-06-25 10:46:30|21457.6|21367.6|21457.4|21367.4|21457.7|21367.7|21457.2|21367.2|20
1656154000000|2022-06-25 10:46:40|21457.3|21367.3|21456.7|21366.7|21457.6|21367.6|21456|21366|19
1656154010000|2022-06-25 10:46:50|21456.6|21366.6|21456.6|21366.6|21456.9|21366.9|21456.3|21366.3|13
1656154020000|2022-06-25 10:47:00|21456.5|21366.5|21454.9|21364.9|21456.6|21366.6|21454.9|21364.9|11
1656154030000|2022-06-25 10:47:10|21455|21365|21455.5|21365.5|21456.7|21366.7|21454.9|21364.9|25
1656154040000|2022-06-25 10:47:20|21455.7|21365.7|21455.9|21365.9|21455.9|21365.9|21454.4|21364.4|19
1656154050000|2022-06-25 10:47:30|21456.1|21366.1|21455.8|21365.8|21456.2|21366.2|21455.7|21365.7|17
1656154060000|2022-06-25 10:47:40|21455.6|21365.6|21455.6|21365.6|21455.9|21365.9|21455.4|21365.4|11
1656154070000|2022-06-25 10:47:50|21455.5|21365.5|21455.6|21365.6|21455.7|21365.7|21455.4|21365.4|15
1656154080000|2022-06-25 10:48:00|21455.8|21365.8|21455.4|21365.4|21455.9|21365.9|21455.4|21365.4|16
1656154090000|2022-06-25 10:48:10|21455.5|21365.5|21455|21365|21455.5|21365.5|21455|21365|13
1656154100000|2022-06-25 10:48:20|21454.5|21364.5|21448|21358|21454.9|21364.9|21448|21358|28
1656154110000|2022-06-25 10:48:30|21448.2|21358.2|21445.6|21355.6|21448.7|21358.7|21445.6|21355.6|16
1656154120000|2022-06-25 10:48:40|21445.7|21355.7|21446.3|21356.3|21446.5|21356.5|21445.5|21355.5|16
1656154130000|2022-06-25 10:48:50|21446.4|21356.4|21446.1|21356.1|21446.5|21356.5|21445.2|21355.2|12
1656154140000|2022-06-25 10:49:00|21446.2|21356.2|21448.4|21358.4|21448.7|21358.7|21446.2|21356.2|21
1656154150000|2022-06-25 10:49:10|21448.3|21358.3|21446.7|21356.7|21448.7|21358.7|21446.5|21356.5|20
1656154160000|2022-06-25 10:49:20|21446.9|21356.9|21445.6|21355.6|21446.9|21356.9|21445.6|21355.6|23
1656154170000|2022-06-25 10:49:30|21445.5|21355.5|21445.4|21355.4|21446.4|21356.4|21444.7|21354.7|19
1656154180000|2022-06-25 10:49:40|21445.6|21355.6|21445.2|21355.2|21445.6|21355.6|21444.9|21354.9|23
1656154190000|2022-06-25 10:49:50|21445|21355|21445.3|21355.3|21445.3|21355.3|21443.1|21353.1|19
1656154200000|2022-06-25 10:50:00|21445.2|21355.2|21443.8|21353.8|21445.2|21355.2|21443.6|21353.6|23
1656154210000|2022-06-25 10:50:10|21445.2|21355.2|21451.8|21361.8|21452|21362|21445.2|21355.2|23
1656154220000|2022-06-25 10:50:20|21451.9|21361.9|21455.8|21365.8|21455.8|21365.8|21451.8|21361.8|20
1656154230000|2022-06-25 10:50:30|21456.3|21366.3|21466.4|21376.4|21466.4|21376.4|21456.3|21366.3|26
1656154240000|2022-06-25 10:50:40|21467|21377|21470.9|21380.9|21472.2|21382.2|21466.9|21376.9|26
1656154250000|2022-06-25 10:50:50|21470.8|21380.8|21470.5|21380.5|21471.1|21381.1|21470.1|21380.1|24
1656154260000|2022-06-25 10:51:00|21470.4|21380.4|21473.3|21383.3|21473.3|21383.3|21470.3|21380.3|25
1656154270000|2022-06-25 10:51:10|21473.4|21383.4|21476.8|21386.8|21477|21387|21473.4|21383.4|30
1656154280000|2022-06-25 10:51:20|21477|21387|21477.5|21387.5|21477.5|21387.5|21475.2|21385.2|11
1656154290000|2022-06-25 10:51:30|21477.4|21387.4|21477.4|21387.4|21480.1|21390.1|21477.2|21387.2|24
1656154300000|2022-06-25 10:51:40|21477.5|21387.5|21477.9|21387.9|21478.1|21388.1|21477.4|21387.4|11
1656154310000|2022-06-25 10:51:50|21478|21388|21480.2|21390.2|21480.2|21390.2|21478|21388|22
1656154320000|2022-06-25 10:52:00|21480.8|21390.8|21485.9|21395.9|21486.1|21396.1|21479.7|21389.7|29
1656154330000|2022-06-25 10:52:10|21486.2|21396.2|21489.6|21399.6|21491.3|21401.3|21486.2|21396.2|24
1656154340000|2022-06-25 10:52:20|21488.5|21398.5|21480.4|21390.4|21488.9|21398.9|21479|21389|32
1656154350000|2022-06-25 10:52:30|21480.6|21390.6|21482.1|21392.1|21482.2|21392.2|21480.6|21390.6|18
1656154360000|2022-06-25 10:52:40|21481.8|21391.8|21482.1|21392.1|21482.7|21392.7|21481.8|21391.8|14
1656154370000|2022-06-25 10:52:50|21481.9|21391.9|21480.6|21390.6|21483.9|21393.9|21479.1|21389.1|27
1656154380000|2022-06-25 10:53:00|21479.9|21389.9|21471.9|21381.9|21480.5|21390.5|21471.7|21381.7|23
1656154390000|2022-06-25 10:53:10|21470.1|21380.1|21461.4|21371.4|21470.2|21380.2|21460.9|21370.9|33
1656154400000|2022-06-25 10:53:20|21460.9|21370.9|21455|21365|21461|21371|21454.8|21364.8|27
1656154410000|2022-06-25 10:53:30|21454.9|21364.9|21452.3|21362.3|21455.6|21365.6|21448.9|21358.9|28
1656154420000|2022-06-25 10:53:40|21453.1|21363.1|21465.5|21375.5|21465.5|21375.5|21453.1|21363.1|28
1656154430000|2022-06-25 10:53:50|21466.1|21376.1|21466.5|21376.5|21472|21382|21465.9|21375.9|34
1656154440000|2022-06-25 10:54:00|21466.6|21376.6|21465.2|21375.2|21466.9|21376.9|21465.2|21375.2|23
1656154450000|2022-06-25 10:54:10|21465.1|21375.1|21465.1|21375.1|21465.3|21375.3|21464.5|21374.5|20
1656154460000|2022-06-25 10:54:20|21464.9|21374.9|21463.8|21373.8|21465.4|21375.4|21463.2|21373.2|26
1656154470000|2022-06-25 10:54:30|21464.1|21374.1|21466.3|21376.3|21467|21377|21464.1|21374.1|19
1656154480000|2022-06-25 10:54:40|21466.2|21376.2|21465.6|21375.6|21466.2|21376.2|21464.8|21374.8|19
1656154490000|2022-06-25 10:54:50|21465.9|21375.9|21467.5|21377.5|21467.5|21377.5|21465.4|21375.4|24
1656154500000|2022-06-25 10:55:00|21468.6|21378.6|21473.2|21383.2|21473.2|21383.2|21468.6|21378.6|19
1656154510000|2022-06-25 10:55:10|21473.5|21383.5|21478.7|21388.7|21479.8|21389.8|21473.5|21383.5|21
1656154520000|2022-06-25 10:55:20|21478.9|21388.9|21474.4|21384.4|21479.1|21389.1|21474.3|21384.3|30
1656154530000|2022-06-25 10:55:30|21474.5|21384.5|21472.5|21382.5|21474.5|21384.5|21471.2|21381.2|25
1656154540000|2022-06-25 10:55:40|21471.2|21381.2|21471.7|21381.7|21472.6|21382.6|21471.2|21381.2|20
1656154550000|2022-06-25 10:55:50|21471.8|21381.8|21471.5|21381.5|21471.9|21381.9|21471.2|21381.2|18
1656154560000|2022-06-25 10:56:00|21471.8|21381.8|21471.8|21381.8|21472|21382|21471.5|21381.5|17
1656154570000|2022-06-25 10:56:10|21471.7|21381.7|21469.7|21379.7|21472.5|21382.5|21469.7|21379.7|10
1656154580000|2022-06-25 10:56:20|21469.3|21379.3|21467.8|21377.8|21469.3|21379.3|21464|21374|27
1656154590000|2022-06-25 10:56:30|21467.7|21377.7|21469.1|21379.1|21469.3|21379.3|21467.7|21377.7|17
1656154600000|2022-06-25 10:56:40|21469.2|21379.2|21469.3|21379.3|21469.4|21379.4|21469.1|21379.1|9
1656154610000|2022-06-25 10:56:50|21469.6|21379.6|21468.9|21378.9|21469.6|21379.6|21468.8|21378.8|10
1656154620000|2022-06-25 10:57:00|21468.8|21378.8|21468.9|21378.9|21469.2|21379.2|21468.8|21378.8|21
1656154630000|2022-06-25 10:57:10|21469|21379|21474.7|21384.7|21474.8|21384.8|21468.8|21378.8|22
1656154640000|2022-06-25 10:57:20|21474.8|21384.8|21472.2|21382.2|21474.9|21384.9|21472.2|21382.2|26
1656154650000|2022-06-25 10:57:30|21472.7|21382.7|21468.2|21378.2|21472.8|21382.8|21467.1|21377.1|24
1656154660000|2022-06-25 10:57:40|21466.1|21376.1|21467.8|21377.8|21468.1|21378.1|21466.1|21376.1|23
1656154670000|2022-06-25 10:57:50|21467.9|21377.9|21466.8|21376.8|21468|21378|21466.4|21376.4|23
1656154680000|2022-06-25 10:58:00|21466.7|21376.7|21466.8|21376.8|21466.9|21376.9|21466.6|21376.6|22
1656154690000|2022-06-25 10:58:10|21466.9|21376.9|21469.3|21379.3|21469.3|21379.3|21466.7|21376.7|15
1656154700000|2022-06-25 10:58:20|21470.9|21380.9|21469.9|21379.9|21472.2|21382.2|21469.4|21379.4|26
1656154710000|2022-06-25 10:58:30|21470|21380|21470.8|21380.8|21471.2|21381.2|21469.8|21379.8|22
1656154720000|2022-06-25 10:58:40|21470.9|21380.9|21470.2|21380.2|21471|21381|21470|21380|15
1656154730000|2022-06-25 10:58:50|21470.3|21380.3|21470.3|21380.3|21470.5|21380.5|21470.1|21380.1|11
1656154740000|2022-06-25 10:59:00|21470.5|21380.5|21471.7|21381.7|21471.9|21381.9|21470.2|21380.2|18
1656154750000|2022-06-25 10:59:10|21471.9|21381.9|21472.2|21382.2|21472.2|21382.2|21471.8|21381.8|20
1656154760000|2022-06-25 10:59:20|21471.8|21381.8|21471.8|21381.8|21472.7|21382.7|21471.7|21381.7|21
1656154770000|2022-06-25 10:59:30|21471.3|21381.3|21471|21381|21471.7|21381.7|21470.6|21380.6|21
1656154780000|2022-06-25 10:59:40|21471.2|21381.2|21471.6|21381.6|21471.8|21381.8|21471|21381|24
1656154790000|2022-06-25 10:59:50|21471.7|21381.7|21467.3|21377.3|21471.7|21381.7|21467.3|21377.3|20
1656154800000|2022-06-25 11:00:00|21467.5|21377.5|21471.4|21381.4|21472.1|21382.1|21467.2|21377.2|26
1656154810000|2022-06-25 11:00:10|21471.5|21381.5|21471.1|21381.1|21471.8|21381.8|21470|21380|28
1656154820000|2022-06-25 11:00:20|21471.2|21381.2|21471.6|21381.6|21472|21382|21470.6|21380.6|27
1656154830000|2022-06-25 11:00:30|21471.8|21381.8|21472.6|21382.6|21472.6|21382.6|21471.5|21381.5|14
1656154840000|2022-06-25 11:00:40|21472.5|21382.5|21472.4|21382.4|21472.9|21382.9|21471.9|21381.9|23
1656154850000|2022-06-25 11:00:50|21472.3|21382.3|21472.8|21382.8|21472.8|21382.8|21471.7|21381.7|19
1656154860000|2022-06-25 11:01:00|21472.5|21382.5|21477.5|21387.5|21477.8|21387.8|21472|21382|29
1656154870000|2022-06-25 11:01:10|21477.7|21387.7|21469.2|21379.2|21478.1|21388.1|21469.2|21379.2|25
1656154880000|2022-06-25 11:01:20|21469.1|21379.1|21467.1|21377.1|21471.6|21381.6|21467.1|21377.1|27
1656154890000|2022-06-25 11:01:30|21467.2|21377.2|21460.2|21370.2|21467.2|21377.2|21460.2|21370.2|26
1656154900000|2022-06-25 11:01:40|21460.3|21370.3|21461.5|21371.5|21461.7|21371.7|21460.3|21370.3|13
1656154910000|2022-06-25 11:01:50|21461.4|21371.4|21460.4|21370.4|21461.4|21371.4|21460.2|21370.2|15
1656154920000|2022-06-25 11:02:00|21460.5|21370.5|21461.3|21371.3|21461.9|21371.9|21460.4|21370.4|23
1656154930000|2022-06-25 11:02:10|21461.9|21371.9|21461.9|21371.9|21462.2|21372.2|21461.6|21371.6|9
1656154940000|2022-06-25 11:02:20|21461.7|21371.7|21462.5|21372.5|21463.1|21373.1|21461.7|21371.7|20
1656154950000|2022-06-25 11:02:30|21462.6|21372.6|21465.1|21375.1|21466.3|21376.3|21462.2|21372.2|28
1656154960000|2022-06-25 11:02:40|21465|21375|21463.2|21373.2|21465|21375|21463.2|21373.2|14
1656154970000|2022-06-25 11:02:50|21463.3|21373.3|21462.4|21372.4|21463.5|21373.5|21462.4|21372.4|15
1656154980000|2022-06-25 11:03:00|21461.9|21371.9|21459.1|21369.1|21462|21372|21458.8|21368.8|22
1656154990000|2022-06-25 11:03:10|21458.9|21368.9|21458.8|21368.8|21459.2|21369.2|21458.3|21368.3|25
1656155000000|2022-06-25 11:03:20|21458.7|21368.7|21458.8|21368.8|21459.4|21369.4|21458.6|21368.6|21
1656155010000|2022-06-25 11:03:30|21459|21369|21458.8|21368.8|21459.2|21369.2|21458.5|21368.5|17
1656155020000|2022-06-25 11:03:40|21458.9|21368.9|21458.7|21368.7|21458.9|21368.9|21458.6|21368.6|10
1656155030000|2022-06-25 11:03:50|21458.9|21368.9|21459.7|21369.7|21459.9|21369.9|21458.6|21368.6|21
1656155040000|2022-06-25 11:04:00|21459.6|21369.6|21459|21369|21459.8|21369.8|21458.7|21368.7|21
1656155050000|2022-06-25 11:04:10|21458.9|21368.9|21459|21369|21459.1|21369.1|21458.7|21368.7|15
1656155060000|2022-06-25 11:04:20|21459.1|21369.1|21458.6|21368.6|21459.1|21369.1|21458|21368|20
1656155070000|2022-06-25 11:04:30|21458.7|21368.7|21458.9|21368.9|21459.1|21369.1|21458.5|21368.5|20
1656155080000|2022-06-25 11:04:40|21458.8|21368.8|21459.1|21369.1|21459.4|21369.4|21458.8|21368.8|19
1656155090000|2022-06-25 11:04:50|21459.2|21369.2|21459.8|21369.8|21460.8|21370.8|21458.9|21368.9|27
1656155100000|2022-06-25 11:05:00|21459.9|21369.9|21464.6|21374.6|21464.6|21374.6|21459.7|21369.7|22
1656155110000|2022-06-25 11:05:10|21464.9|21374.9|21460.6|21370.6|21465.1|21375.1|21460.4|21370.4|26
1656155120000|2022-06-25 11:05:20|21460.7|21370.7|21461|21371|21461.3|21371.3|21460.7|21370.7|13
1656155130000|2022-06-25 11:05:30|21461.4|21371.4|21460.2|21370.2|21461.4|21371.4|21460.2|21370.2|13
1656155140000|2022-06-25 11:05:40|21460.1|21370.1|21460|21370|21460.3|21370.3|21460|21370|8
1656155150000|2022-06-25 11:05:50|21460.4|21370.4|21460.4|21370.4|21460.5|21370.5|21460.3|21370.3|10
1656155160000|2022-06-25 11:06:00|21460.6|21370.6|21461.7|21371.7|21461.7|21371.7|21460.3|21370.3|18
1656155170000|2022-06-25 11:06:10|21461.5|21371.5|21462|21372|21462.7|21372.7|21461.5|21371.5|24
1656155180000|2022-06-25 11:06:20|21462.1|21372.1|21468.4|21378.4|21468.8|21378.8|21462.1|21372.1|26
1656155190000|2022-06-25 11:06:30|21467.6|21377.6|21470.9|21380.9|21470.9|21380.9|21467.3|21377.3|26
1656155200000|2022-06-25 11:06:40|21471.4|21381.4|21475.1|21385.1|21475.3|21385.3|21471.2|21381.2|19
1656155210000|2022-06-25 11:06:50|21474.9|21384.9|21476.3|21386.3|21476.3|21386.3|21474.9|21384.9|12
1656155220000|2022-06-25 11:07:00|21476.1|21386.1|21475.3|21385.3|21477.2|21387.2|21475.3|21385.3|15
1656155230000|2022-06-25 11:07:10|21475.8|21385.8|21476.4|21386.4|21476.8|21386.8|21474.9|21384.9|21
1656155240000|2022-06-25 11:07:20|21476.6|21386.6|21477|21387|21477.6|21387.6|21476.6|21386.6|14
1656155250000|2022-06-25 11:07:30|21477.6|21387.6|21468.3|21378.3|21477.6|21387.6|21468.2|21378.2|24
1656155260000|2022-06-25 11:07:40|21467.8|21377.8|21464.7|21374.7|21468.8|21378.8|21462.8|21372.8|26
1656155270000|2022-06-25 11:07:50|21461.6|21371.6|21467.9|21377.9|21468.7|21378.7|21461.6|21371.6|27
1656155280000|2022-06-25 11:08:00|21468|21378|21465.6|21375.6|21468.4|21378.4|21464.5|21374.5|23
1656155290000|2022-06-25 11:08:10|21465.5|21375.5|21463.7|21373.7|21465.8|21375.8|21462.4|21372.4|22
1656155300000|2022-06-25 11:08:20|21463.8|21373.8|21455.9|21365.9|21464.5|21374.5|21454.4|21364.4|27
1656155310000|2022-06-25 11:08:30|21455.8|21365.8|21449|21359|21456.3|21366.3|21448.2|21358.2|23
1656155320000|2022-06-25 11:08:40|21449.2|21359.2|21450|21360|21450.7|21360.7|21449.2|21359.2|14
1656155330000|2022-06-25 11:08:50|21449.9|21359.9|21449.7|21359.7|21450|21360|21449.5|21359.5|15
1656155340000|2022-06-25 11:09:00|21449.5|21359.5|21449.4|21359.4|21449.8|21359.8|21447.6|21357.6|16
1656155350000|2022-06-25 11:09:10|21449.5|21359.5|21449.7|21359.7|21452.7|21362.7|21449.3|21359.3|26
1656155360000|2022-06-25 11:09:20|21450|21360|21450.9|21360.9|21450.9|21360.9|21449.9|21359.9|9
1656155370000|2022-06-25 11:09:30|21450.8|21360.8|21450.7|21360.7|21451|21361|21450.6|21360.6|12
1656155380000|2022-06-25 11:09:40|21450.8|21360.8|21451.9|21361.9|21451.9|21361.9|21450.4|21360.4|17
1656155390000|2022-06-25 11:09:50|21452|21362|21465|21375|21465.3|21375.3|21452|21362|19
1656155400000|2022-06-25 11:10:00|21465.2|21375.2|21468.4|21378.4|21468.7|21378.7|21465.2|21375.2|26
1656155410000|2022-06-25 11:10:10|21468|21378|21473.9|21383.9|21474.4|21384.4|21468|21378|26
1656155420000|2022-06-25 11:10:20|21472.2|21382.2|21472.5|21382.5|21473|21383|21470.1|21380.1|19
1656155430000|2022-06-25 11:10:30|21472.4|21382.4|21474.9|21384.9|21475.1|21385.1|21471.4|21381.4|26
1656155440000|2022-06-25 11:10:40|21474.7|21384.7|21477.4|21387.4|21477.6|21387.6|21474.7|21384.7|22
1656155450000|2022-06-25 11:10:50|21477.3|21387.3|21478.2|21388.2|21478.2|21388.2|21475.6|21385.6|32
1656155460000|2022-06-25 11:11:00|21478.3|21388.3|21478.9|21388.9|21478.9|21388.9|21477|21387|20
1656155470000|2022-06-25 11:11:10|21478.3|21388.3|21479.9|21389.9|21479.9|21389.9|21477.2|21387.2|17
1656155480000|2022-06-25 11:11:20|21479.8|21389.8|21483.4|21393.4|21484|21394|21479.8|21389.8|18
1656155490000|2022-06-25 11:11:30|21483.6|21393.6|21484.1|21394.1|21484.3|21394.3|21483.4|21393.4|16
1656155500000|2022-06-25 11:11:40|21484|21394|21482.6|21392.6|21484.2|21394.2|21481.9|21391.9|20
1656155510000|2022-06-25 11:11:50|21481.7|21391.7|21486.1|21396.1|21486.1|21396.1|21479.2|21389.2|20
1656155520000|2022-06-25 11:12:00|21486|21396|21487|21397|21487.1|21397.1|21485.8|21395.8|29
1656155530000|2022-06-25 11:12:10|21487.1|21397.1|21487|21397|21487.2|21397.2|21484.6|21394.6|30
1656155540000|2022-06-25 11:12:20|21487.2|21397.2|21486.4|21396.4|21487.3|21397.3|21485.3|21395.3|30
1656155550000|2022-06-25 11:12:30|21486.5|21396.5|21487|21397|21488|21398|21485.9|21395.9|21
1656155560000|2022-06-25 11:12:40|21486.9|21396.9|21491.2|21401.2|21492.3|21402.3|21486.8|21396.8|28
1656155570000|2022-06-25 11:12:50|21492|21402|21493.1|21403.1|21493.2|21403.2|21491.8|21401.8|27
1656155580000|2022-06-25 11:13:00|21493.2|21403.2|21493.2|21403.2|21494.1|21404.1|21492|21402|30
1656155590000|2022-06-25 11:13:10|21493.1|21403.1|21491.3|21401.3|21494.4|21404.4|21491.3|21401.3|20
1656155600000|2022-06-25 11:13:20|21490.4|21400.4|21491.2|21401.2|21491.3|21401.3|21490.4|21400.4|18
1656155610000|2022-06-25 11:13:30|21490.8|21400.8|21492|21402|21492.2|21402.2|21490.8|21400.8|18
1656155620000|2022-06-25 11:13:40|21493.2|21403.2|21495|21405|21495.9|21405.9|21492.6|21402.6|23
1656155630000|2022-06-25 11:13:50|21495.2|21405.2|21494.1|21404.1|21496|21406|21494.1|21404.1|20
1656155640000|2022-06-25 11:14:00|21494.2|21404.2|21494.6|21404.6|21496|21406|21494|21404|20
1656155650000|2022-06-25 11:14:10|21495.3|21405.3|21495.3|21405.3|21495.6|21405.6|21495.1|21405.1|12
1656155660000|2022-06-25 11:14:20|21494.6|21404.6|21493.7|21403.7|21495.2|21405.2|21493.3|21403.3|14
1656155670000|2022-06-25 11:14:30|21493.3|21403.3|21494.1|21404.1|21494.7|21404.7|21493|21403|23
1656155680000|2022-06-25 11:14:40|21494.2|21404.2|21494.7|21404.7|21495|21405|21493.8|21403.8|9
1656155690000|2022-06-25 11:14:50|21494.8|21404.8|21494.9|21404.9|21495.2|21405.2|21494.8|21404.8|24
1656155700000|2022-06-25 11:15:00|21494.7|21404.7|21492.5|21402.5|21497.7|21407.7|21492|21402|24
1656155710000|2022-06-25 11:15:10|21493.1|21403.1|21496.3|21406.3|21498.8|21408.8|21493.1|21403.1|25
1656155720000|2022-06-25 11:15:20|21496.7|21406.7|21496.9|21406.9|21497.1|21407.1|21496.7|21406.7|16
1656155730000|2022-06-25 11:15:30|21497.1|21407.1|21496.9|21406.9|21497.3|21407.3|21496|21406|26
1656155740000|2022-06-25 11:15:40|21496.8|21406.8|21498.9|21408.9|21500.1|21410.1|21496.8|21406.8|25
1656155750000|2022-06-25 11:15:50|21498.8|21408.8|21498.7|21408.7|21499.6|21409.6|21498.1|21408.1|22
1656155760000|2022-06-25 11:16:00|21498.8|21408.8|21498.3|21408.3|21499.3|21409.3|21498.1|21408.1|27
1656155770000|2022-06-25 11:16:10|21497.8|21407.8|21497.8|21407.8|21498.4|21408.4|21497.1|21407.1|19
1656155780000|2022-06-25 11:16:20|21497.7|21407.7|21501.5|21411.5|21502.3|21412.3|21497.7|21407.7|20
1656155790000|2022-06-25 11:16:30|21501.6|21411.6|21508.8|21418.8|21509.7|21419.7|21501.2|21411.2|26
1656155800000|2022-06-25 11:16:40|21508.7|21418.7|21508.4|21418.4|21509.3|21419.3|21508.1|21418.1|21
1656155810000|2022-06-25 11:16:50|21509.2|21419.2|21505.8|21415.8|21509.7|21419.7|21504.7|21414.7|25
1656155820000|2022-06-25 11:17:00|21505.9|21415.9|21503|21413|21506.1|21416.1|21503|21413|27
1656155830000|2022-06-25 11:17:10|21503.1|21413.1|21499.4|21409.4|21503.1|21413.1|21499.4|21409.4|25
1656155840000|2022-06-25 11:17:20|21499.6|21409.6|21498.7|21408.7|21500.4|21410.4|21498.7|21408.7|29
1656155850000|2022-06-25 11:17:30|21498.8|21408.8|21497.1|21407.1|21499|21409|21496.7|21406.7|23
1656155860000|2022-06-25 11:17:40|21497.4|21407.4|21498.1|21408.1|21498.1|21408.1|21497.1|21407.1|16
1656155870000|2022-06-25 11:17:50|21498.2|21408.2|21498.3|21408.3|21498.4|21408.4|21498|21408|13
1656155880000|2022-06-25 11:18:00|21498.4|21408.4|21498.9|21408.9|21498.9|21408.9|21497.9|21407.9|15
1656155890000|2022-06-25 11:18:10|21498.8|21408.8|21497.7|21407.7|21498.9|21408.9|21497.7|21407.7|19
1656155900000|2022-06-25 11:18:20|21497.8|21407.8|21496.2|21406.2|21497.9|21407.9|21496|21406|19
1656155910000|2022-06-25 11:18:30|21495.6|21405.6|21493.3|21403.3|21496.2|21406.2|21493.3|21403.3|16
1656155920000|2022-06-25 11:18:40|21493.2|21403.2|21488.3|21398.3|21493.4|21403.4|21488.3|21398.3|23
1656155930000|2022-06-25 11:18:50|21488.4|21398.4|21488.2|21398.2|21488.7|21398.7|21488|21398|20
1656155940000|2022-06-25 11:19:00|21488|21398|21488.5|21398.5|21488.5|21398.5|21487.8|21397.8|20
1656155950000|2022-06-25 11:19:10|21488|21398|21487.8|21397.8|21488.5|21398.5|21487.8|21397.8|20
1656155960000|2022-06-25 11:19:20|21488.3|21398.3|21487.9|21397.9|21488.4|21398.4|21487.7|21397.7|24
1656155970000|2022-06-25 11:19:30|21488.1|21398.1|21488|21398|21488.3|21398.3|21487.6|21397.6|18
1656155980000|2022-06-25 11:19:40|21487.8|21397.8|21488.6|21398.6|21488.6|21398.6|21487.7|21397.7|18
1656155990000|2022-06-25 11:19:50|21488.5|21398.5|21483.2|21393.2|21488.7|21398.7|21483.2|21393.2|27
1656156000000|2022-06-25 11:20:00|21483.1|21393.1|21481.9|21391.9|21483.8|21393.8|21481.9|21391.9|13
1656156010000|2022-06-25 11:20:10|21478.8|21388.8|21472|21382|21479.3|21389.3|21472|21382|25
1656156020000|2022-06-25 11:20:20|21471.9|21381.9|21473|21383|21473|21383|21471.8|21381.8|21
1656156030000|2022-06-25 11:20:30|21473.7|21383.7|21474.3|21384.3|21475.4|21385.4|21473.3|21383.3|17
1656156040000|2022-06-25 11:20:40|21474.4|21384.4|21475.9|21385.9|21476.6|21386.6|21474.3|21384.3|13
1656156050000|2022-06-25 11:20:50|21476|21386|21474.9|21384.9|21476.1|21386.1|21474.5|21384.5|19
1656156060000|2022-06-25 11:21:00|21474.8|21384.8|21474.3|21384.3|21475.6|21385.6|21474.3|21384.3|26
1656156070000|2022-06-25 11:21:10|21474.4|21384.4|21474.8|21384.8|21475.1|21385.1|21474.4|21384.4|19
1656156080000|2022-06-25 11:21:20|21474.6|21384.6|21474.8|21384.8|21475.5|21385.5|21474.5|21384.5|18
1656156090000|2022-06-25 11:21:30|21475|21385|21474.6|21384.6|21475|21385|21474.4|21384.4|16
1656156100000|2022-06-25 11:21:40|21475.1|21385.1|21475|21385|21475.6|21385.6|21474.7|21384.7|25
1656156110000|2022-06-25 11:21:50|21475.1|21385.1|21475.1|21385.1|21476|21386|21474.6|21384.6|20
1656156120000|2022-06-25 11:22:00|21474.9|21384.9|21475.2|21385.2|21475.7|21385.7|21474.8|21384.8|16
1656156130000|2022-06-25 11:22:10|21475.3|21385.3|21473.4|21383.4|21475.4|21385.4|21473.3|21383.3|14
1656156140000|2022-06-25 11:22:20|21473.3|21383.3|21476.7|21386.7|21476.9|21386.9|21473.2|21383.2|12
1656156150000|2022-06-25 11:22:30|21476.2|21386.2|21472.7|21382.7|21477.3|21387.3|21472.7|21382.7|25
1656156160000|2022-06-25 11:22:40|21472.8|21382.8|21467.6|21377.6|21473.1|21383.1|21467|21377|30
1656156170000|2022-06-25 11:22:50|21467.8|21377.8|21468.8|21378.8|21469.2|21379.2|21467.1|21377.1|22
1656156180000|2022-06-25 11:23:00|21469.3|21379.3|21468.8|21378.8|21469.4|21379.4|21468.4|21378.4|24
1656156190000|2022-06-25 11:23:10|21469|21379|21468.2|21378.2|21469.1|21379.1|21467.4|21377.4|27
1656156200000|2022-06-25 11:23:20|21468.1|21378.1|21467.1|21377.1|21468.1|21378.1|21467|21377|17
1656156210000|2022-06-25 11:23:30|21467.4|21377.4|21464.8|21374.8|21468|21378|21464.8|21374.8|24
1656156220000|2022-06-25 11:23:40|21464.9|21374.9|21458.5|21368.5|21465.4|21375.4|21457.8|21367.8|14
1656156230000|2022-06-25 11:23:50|21458.4|21368.4|21468.8|21378.8|21468.8|21378.8|21458|21368|23
1656156240000|2022-06-25 11:24:00|21468.6|21378.6|21468.3|21378.3|21469|21379|21467.7|21377.7|31
1656156250000|2022-06-25 11:24:10|21468.2|21378.2|21485.9|21395.9|21486|21396|21467.9|21377.9|30
1656156260000|2022-06-25 11:24:20|21486|21396|21503.4|21413.4|21503.4|21413.4|21485.4|21395.4|37
1656156270000|2022-06-25 11:24:30|21501.9|21411.9|21501.7|21411.7|21501.9|21411.9|21499.1|21409.1|25
1656156280000|2022-06-25 11:24:40|21501.6|21411.6|21498.2|21408.2|21501.9|21411.9|21498.2|21408.2|25
1656156290000|2022-06-25 11:24:50|21498|21408|21496.3|21406.3|21498.4|21408.4|21495|21405|25
1656156300000|2022-06-25 11:25:00|21496.4|21406.4|21499.4|21409.4|21501.5|21411.5|21496.4|21406.4|26
1656156310000|2022-06-25 11:25:10|21499.3|21409.3|21499.8|21409.8|21500|21410|21499.3|21409.3|18
1656156320000|2022-06-25 11:25:20|21499.5|21409.5|21481.6|21391.6|21500.5|21410.5|21481.6|21391.6|32
1656156330000|2022-06-25 11:25:30|21482.3|21392.3|21482.3|21392.3|21484.5|21394.5|21481.9|21391.9|28
1656156340000|2022-06-25 11:25:40|21480.7|21390.7|21480.6|21390.6|21480.8|21390.8|21478.5|21388.5|30
1656156350000|2022-06-25 11:25:50|21480.4|21390.4|21480|21390|21480.9|21390.9|21480|21390|22
1656156360000|2022-06-25 11:26:00|21480.1|21390.1|21480.9|21390.9|21481.2|21391.2|21479.2|21389.2|26
1656156370000|2022-06-25 11:26:10|21481.4|21391.4|21491.5|21401.5|21491.5|21401.5|21481.4|21391.4|28
1656156380000|2022-06-25 11:26:20|21491.3|21401.3|21491.7|21401.7|21491.7|21401.7|21490.7|21400.7|23
1656156390000|2022-06-25 11:26:30|21491.8|21401.8|21496.7|21406.7|21498|21408|21491.3|21401.3|25
1656156400000|2022-06-25 11:26:40|21496.6|21406.6|21496.4|21406.4|21496.7|21406.7|21495.7|21405.7|15
1656156410000|2022-06-25 11:26:50|21496.5|21406.5|21500.1|21410.1|21501.2|21411.2|21496.5|21406.5|20
1656156420000|2022-06-25 11:27:00|21499.8|21409.8|21499.5|21409.5|21499.8|21409.8|21498|21408|22
1656156430000|2022-06-25 11:27:10|21499.3|21409.3|21494.1|21404.1|21499.5|21409.5|21494.1|21404.1|20
1656156440000|2022-06-25 11:27:20|21494|21404|21492.7|21402.7|21494.1|21404.1|21492.5|21402.5|14
1656156450000|2022-06-25 11:27:30|21492.8|21402.8|21493|21403|21493.2|21403.2|21492.7|21402.7|8
1656156460000|2022-06-25 11:27:40|21493.2|21403.2|21493.6|21403.6|21493.8|21403.8|21493|21403|21
1656156470000|2022-06-25 11:27:50|21493.7|21403.7|21498.2|21408.2|21498.4|21408.4|21493|21403|28
1656156480000|2022-06-25 11:28:00|21498.8|21408.8|21499.4|21409.4|21499.5|21409.5|21498.2|21408.2|23
1656156490000|2022-06-25 11:28:10|21499.9|21409.9|21498.2|21408.2|21499.9|21409.9|21497.4|21407.4|20
1656156500000|2022-06-25 11:28:20|21498.3|21408.3|21498|21408|21498.6|21408.6|21498|21408|17
1656156510000|2022-06-25 11:28:30|21497.9|21407.9|21498.3|21408.3|21498.5|21408.5|21497.9|21407.9|12
1656156520000|2022-06-25 11:28:40|21498.4|21408.4|21499.1|21409.1|21499.3|21409.3|21498.2|21408.2|20
1656156530000|2022-06-25 11:28:50|21499.2|21409.2|21499.3|21409.3|21499.4|21409.4|21498.9|21408.9|10
1656156540000|2022-06-25 11:29:00|21498.9|21408.9|21496|21406|21499.1|21409.1|21495.2|21405.2|17
1656156550000|2022-06-25 11:29:10|21495.7|21405.7|21497.5|21407.5|21497.9|21407.9|21495.7|21405.7|22
1656156560000|2022-06-25 11:29:20|21497.8|21407.8|21497.9|21407.9|21497.9|21407.9|21497.5|21407.5|17
1656156570000|2022-06-25 11:29:30|21497.8|21407.8|21495.1|21405.1|21498|21408|21495|21405|21
1656156580000|2022-06-25 11:29:40|21495.2|21405.2|21495.9|21405.9|21496.3|21406.3|21495.2|21405.2|19
1656156590000|2022-06-25 11:29:50|21495.8|21405.8|21495.7|21405.7|21496.2|21406.2|21495.7|21405.7|21
1656156600000|2022-06-25 11:30:00|21495.8|21405.8|21496.6|21406.6|21499|21409|21495.4|21405.4|26
1656156610000|2022-06-25 11:30:10|21496.3|21406.3|21484.4|21394.4|21496.4|21406.4|21484.4|21394.4|27
1656156620000|2022-06-25 11:30:20|21484.5|21394.5|21477.1|21387.1|21484.6|21394.6|21476.2|21386.2|17
1656156630000|2022-06-25 11:30:30|21477.2|21387.2|21472|21382|21477.5|21387.5|21471.8|21381.8|21
1656156640000|2022-06-25 11:30:40|21471.9|21381.9|21462|21372|21471.9|21381.9|21462|21372|15
1656156650000|2022-06-25 11:30:50|21461.1|21371.1|21448.9|21358.9|21461.1|21371.1|21448.3|21358.3|31
1656156660000|2022-06-25 11:31:00|21449.1|21359.1|21446.7|21356.7|21449.1|21359.1|21446.7|21356.7|16
1656156670000|2022-06-25 11:31:10|21445.5|21355.5|21445.3|21355.3|21446.3|21356.3|21445|21355|26
1656156680000|2022-06-25 11:31:20|21445.1|21355.1|21436.6|21346.6|21445.2|21355.2|21436.6|21346.6|28
1656156690000|2022-06-25 11:31:30|21437.5|21347.5|21435.1|21345.1|21437.5|21347.5|21434.8|21344.8|24
1656156700000|2022-06-25 11:31:40|21435.5|21345.5|21431.6|21341.6|21438.6|21348.6|21431.6|21341.6|33
1656156710000|2022-06-25 11:31:50|21431.7|21341.7|21430.1|21340.1|21431.7|21341.7|21429.9|21339.9|19
1656156720000|2022-06-25 11:32:00|21430|21340|21437.5|21347.5|21438.9|21348.9|21429.9|21339.9|32
1656156730000|2022-06-25 11:32:10|21437.4|21347.4|21446.9|21356.9|21448.5|21358.5|21435.4|21345.4|31
1656156740000|2022-06-25 11:32:20|21448.1|21358.1|21444.8|21354.8|21448.1|21358.1|21441.2|21351.2|29
1656156750000|2022-06-25 11:32:30|21444.5|21354.5|21444.8|21354.8|21445.5|21355.5|21444.4|21354.4|22
1656156760000|2022-06-25 11:32:40|21444.6|21354.6|21439.8|21349.8|21444.8|21354.8|21439.8|21349.8|17
1656156770000|2022-06-25 11:32:50|21439.6|21349.6|21435.1|21345.1|21441.3|21351.3|21435.1|21345.1|20
1656156780000|2022-06-25 11:33:00|21435.2|21345.2|21434|21344|21436.1|21346.1|21433.2|21343.2|25
1656156790000|2022-06-25 11:33:10|21434.4|21344.4|21439.7|21349.7|21439.7|21349.7|21434.1|21344.1|20
1656156800000|2022-06-25 11:33:20|21440.6|21350.6|21439.7|21349.7|21442.9|21352.9|21439.6|21349.6|26
1656156810000|2022-06-25 11:33:30|21439.8|21349.8|21440.2|21350.2|21440.9|21350.9|21439.1|21349.1|19
1656156820000|2022-06-25 11:33:40|21440.1|21350.1|21435.6|21345.6|21440.1|21350.1|21434.8|21344.8|20
1656156830000|2022-06-25 11:33:50|21435.5|21345.5|21433.5|21343.5|21435.8|21345.8|21433.5|21343.5|20
1656156840000|2022-06-25 11:34:00|21433.8|21343.8|21427.1|21337.1|21433.8|21343.8|21427.1|21337.1|28
1656156850000|2022-06-25 11:34:10|21427.7|21337.7|21430.5|21340.5|21431|21341|21427.7|21337.7|22
1656156860000|2022-06-25 11:34:20|21429.9|21339.9|21427.6|21337.6|21430.2|21340.2|21427.6|21337.6|17
1656156870000|2022-06-25 11:34:30|21428.3|21338.3|21427.7|21337.7|21428.3|21338.3|21427.4|21337.4|16
1656156880000|2022-06-25 11:34:40|21427.6|21337.6|21424.1|21334.1|21427.9|21337.9|21424.1|21334.1|24
1656156890000|2022-06-25 11:34:50|21424.3|21334.3|21426.3|21336.3|21426.8|21336.8|21424|21334|31
1656156900000|2022-06-25 11:35:00|21426.1|21336.1|21423.9|21333.9|21426.1|21336.1|21423.9|21333.9|24
1656156910000|2022-06-25 11:35:10|21424.1|21334.1|21416.4|21326.4|21425|21335|21416.1|21326.1|25
1656156920000|2022-06-25 11:35:20|21415.9|21325.9|21418.1|21328.1|21419.5|21329.5|21415.4|21325.4|23
1656156930000|2022-06-25 11:35:30|21418|21328|21409.3|21319.3|21418.1|21328.1|21409.3|21319.3|25
1656156940000|2022-06-25 11:35:40|21409.4|21319.4|21408.2|21318.2|21409.4|21319.4|21406|21316|27
1656156950000|2022-06-25 11:35:50|21408.3|21318.3|21405.2|21315.2|21408.3|21318.3|21405.2|21315.2|20
1656156960000|2022-06-25 11:36:00|21405.1|21315.1|21405.1|21315.1|21405.5|21315.5|21403.7|21313.7|24
1656156970000|2022-06-25 11:36:10|21402.9|21312.9|21402.9|21312.9|21404.4|21314.4|21402.7|21312.7|25
1656156980000|2022-06-25 11:36:20|21403|21313|21409|21319|21409.8|21319.8|21402.9|21312.9|24
1656156990000|2022-06-25 11:36:30|21408.8|21318.8|21402.6|21312.6|21409.2|21319.2|21402.6|21312.6|28
1656157000000|2022-06-25 11:36:40|21402.8|21312.8|21401.8|21311.8|21403.3|21313.3|21400.2|21310.2|27
1656157010000|2022-06-25 11:36:50|21401.9|21311.9|21407.3|21317.3|21411.5|21321.5|21401.2|21311.2|29
1656157020000|2022-06-25 11:37:00|21407.1|21317.1|21406.4|21316.4|21407.2|21317.2|21404.7|21314.7|26
1656157030000|2022-06-25 11:37:10|21406.5|21316.5|21411.2|21321.2|21412.4|21322.4|21406.5|21316.5|33
1656157040000|2022-06-25 11:37:20|21411.1|21321.1|21409.5|21319.5|21411.2|21321.2|21409.1|21319.1|29
1656157050000|2022-06-25 11:37:30|21409|21319|21410.1|21320.1|21410.2|21320.2|21409|21319|23
1656157060000|2022-06-25 11:37:40|21410|21320|21411.6|21321.6|21411.8|21321.8|21409.6|21319.6|28
1656157070000|2022-06-25 11:37:50|21411.7|21321.7|21412.5|21322.5|21413.7|21323.7|21411.1|21321.1|27
1656157080000|2022-06-25 11:38:00|21412.6|21322.6|21413.1|21323.1|21414.1|21324.1|21411.8|21321.8|28
1656157090000|2022-06-25 11:38:10|21413.3|21323.3|21418.1|21328.1|21418.9|21328.9|21413.3|21323.3|32
1656157100000|2022-06-25 11:38:20|21418.4|21328.4|21419.7|21329.7|21420.8|21330.8|21418.4|21328.4|27
1656157110000|2022-06-25 11:38:30|21420|21330|21420|21330|21420.7|21330.7|21419.7|21329.7|26
1656157120000|2022-06-25 11:38:40|21419.9|21329.9|21419.7|21329.7|21419.9|21329.9|21418.9|21328.9|23
1656157130000|2022-06-25 11:38:50|21420|21330|21418.1|21328.1|21420.1|21330.1|21418.1|21328.1|16
1656157140000|2022-06-25 11:39:00|21418.2|21328.2|21419.7|21329.7|21419.7|21329.7|21418|21328|8
1656157150000|2022-06-25 11:39:10|21419.6|21329.6|21420|21330|21420.5|21330.5|21419.1|21329.1|25
1656157160000|2022-06-25 11:39:20|21419.8|21329.8|21416.2|21326.2|21420.4|21330.4|21416|21326|15
1656157170000|2022-06-25 11:39:30|21414|21324|21413.3|21323.3|21414.3|21324.3|21413|21323|13
1656157180000|2022-06-25 11:39:40|21413.5|21323.5|21407.7|21317.7|21413.5|21323.5|21406.9|21316.9|22
1656157190000|2022-06-25 11:39:50|21407.8|21317.8|21417.5|21327.5|21417.5|21327.5|21407.8|21317.8|24
1656157200000|2022-06-25 11:40:00|21417.6|21327.6|21416.9|21326.9|21419.1|21329.1|21416.9|21326.9|26
1656157210000|2022-06-25 11:40:10|21416.8|21326.8|21407|21317|21417.1|21327.1|21406.9|21316.9|27
1656157220000|2022-06-25 11:40:20|21406.9|21316.9|21409.8|21319.8|21409.9|21319.9|21406.9|21316.9|26
1656157230000|2022-06-25 11:40:30|21410|21320|21418.1|21328.1|21418.6|21328.6|21409.7|21319.7|31
1656157240000|2022-06-25 11:40:40|21417.2|21327.2|21409.8|21319.8|21417.2|21327.2|21409.8|21319.8|12
1656157250000|2022-06-25 11:40:50|21410.4|21320.4|21402.6|21312.6|21410.4|21320.4|21402.5|21312.5|26
1656157260000|2022-06-25 11:41:00|21402.7|21312.7|21404|21314|21404|21314|21399.6|21309.6|26
1656157270000|2022-06-25 11:41:10|21404.8|21314.8|21414.8|21324.8|21415.9|21325.9|21404.8|21314.8|32
1656157280000|2022-06-25 11:41:20|21415.4|21325.4|21410.7|21320.7|21415.6|21325.6|21410.6|21320.6|24
1656157290000|2022-06-25 11:41:30|21410.4|21320.4|21410|21320|21413.2|21323.2|21409.6|21319.6|27
1656157300000|2022-06-25 11:41:40|21408.5|21318.5|21408.6|21318.6|21408.8|21318.8|21403.4|21313.4|27
1656157310000|2022-06-25 11:41:50|21407.9|21317.9|21409.5|21319.5|21411.3|21321.3|21407.6|21317.6|31
1656157320000|2022-06-25 11:42:00|21409.6|21319.6|21414.1|21324.1|21414.3|21324.3|21406.2|21316.2|29
1656157330000|2022-06-25 11:42:10|21414|21324|21414.3|21324.3|21415.6|21325.6|21413.9|21323.9|27
1656157340000|2022-06-25 11:42:20|21414.2|21324.2|21417.8|21327.8|21418|21328|21414|21324|23
1656157350000|2022-06-25 11:42:30|21417.7|21327.7|21417.1|21327.1|21418|21328|21416.7|21326.7|26
1656157360000|2022-06-25 11:42:40|21417|21327|21416.8|21326.8|21417.1|21327.1|21415.3|21325.3|22
1656157370000|2022-06-25 11:42:50|21415.9|21325.9|21411.7|21321.7|21415.9|21325.9|21411.3|21321.3|20
1656157380000|2022-06-25 11:43:00|21411.6|21321.6|21414.1|21324.1|21414.9|21324.9|21408.9|21318.9|27
1656157390000|2022-06-25 11:43:10|21414|21324|21417.4|21327.4|21417.4|21327.4|21414|21324|23
1656157400000|2022-06-25 11:43:20|21417.7|21327.7|21416.1|21326.1|21417.7|21327.7|21416|21326|23
1656157410000|2022-06-25 11:43:30|21416.3|21326.3|21415.7|21325.7|21416.3|21326.3|21415.5|21325.5|17
1656157420000|2022-06-25 11:43:40|21415.8|21325.8|21416.1|21326.1|21416.7|21326.7|21415.8|21325.8|23
1656157430000|2022-06-25 11:43:50|21416.2|21326.2|21415.4|21325.4|21416.2|21326.2|21415.4|21325.4|15
1656157440000|2022-06-25 11:44:00|21415.5|21325.5|21417|21327|21418.5|21328.5|21414.7|21324.7|22
1656157450000|2022-06-25 11:44:10|21416.8|21326.8|21417.5|21327.5|21417.7|21327.7|21416.5|21326.5|22
1656157460000|2022-06-25 11:44:20|21417.4|21327.4|21418.7|21328.7|21418.7|21328.7|21417.3|21327.3|22
1656157470000|2022-06-25 11:44:30|21418.4|21328.4|21418.5|21328.5|21419.2|21329.2|21418.1|21328.1|14
1656157480000|2022-06-25 11:44:40|21418.2|21328.2|21417.2|21327.2|21418.6|21328.6|21416.8|21326.8|21
1656157490000|2022-06-25 11:44:50|21417.3|21327.3|21414.7|21324.7|21417.3|21327.3|21414.7|21324.7|19
1656157500000|2022-06-25 11:45:00|21415.1|21325.1|21418|21328|21418|21328|21414.7|21324.7|25
1656157510000|2022-06-25 11:45:10|21417.9|21327.9|21415.6|21325.6|21417.9|21327.9|21414.6|21324.6|23
1656157520000|2022-06-25 11:45:20|21414|21324|21403.8|21313.8|21414.3|21324.3|21403.8|21313.8|28
1656157530000|2022-06-25 11:45:30|21402.9|21312.9|21375.6|21285.6|21402.9|21312.9|21375.6|21285.6|26
1656157540000|2022-06-25 11:45:40|21376.3|21286.3|21379.3|21289.3|21380.6|21290.6|21374.7|21284.7|37
1656157550000|2022-06-25 11:45:50|21380.1|21290.1|21395|21305|21398.2|21308.2|21380.1|21290.1|37
1656157560000|2022-06-25 11:46:00|21394.3|21304.3|21382.3|21292.3|21394.3|21304.3|21380.6|21290.6|34
1656157570000|2022-06-25 11:46:10|21381.9|21291.9|21375.3|21285.3|21382.2|21292.2|21375.3|21285.3|34
1656157580000|2022-06-25 11:46:20|21373.6|21283.6|21373.9|21283.9|21374|21284|21367.9|21277.9|38
1656157590000|2022-06-25 11:46:30|21373.6|21283.6|21363.8|21273.8|21373.8|21283.8|21363.8|21273.8|33
1656157600000|2022-06-25 11:46:40|21364.6|21274.6|21373.8|21283.8|21374.6|21284.6|21363.6|21273.6|32
1656157610000|2022-06-25 11:46:50|21373.9|21283.9|21369.4|21279.4|21374.4|21284.4|21369.4|21279.4|31
1656157620000|2022-06-25 11:47:00|21368.3|21278.3|21375.5|21285.5|21375.5|21285.5|21365.6|21275.6|36
1656157630000|2022-06-25 11:47:10|21375.7|21285.7|21377.5|21287.5|21381.4|21291.4|21375.7|21285.7|31
1656157640000|2022-06-25 11:47:20|21377.1|21287.1|21375|21285|21377.2|21287.2|21372.5|21282.5|24
1656157650000|2022-06-25 11:47:30|21375.3|21285.3|21380|21290|21380.8|21290.8|21375.3|21285.3|33
1656157660000|2022-06-25 11:47:40|21380.3|21290.3|21380.7|21290.7|21380.9|21290.9|21380|21290|24
1656157670000|2022-06-25 11:47:50|21380.6|21290.6|21373.5|21283.5|21380.6|21290.6|21373.5|21283.5|26
1656157680000|2022-06-25 11:48:00|21374.2|21284.2|21374.2|21284.2|21374.8|21284.8|21374|21284|28
1656157690000|2022-06-25 11:48:10|21374.3|21284.3|21378.8|21288.8|21379.5|21289.5|21374.2|21284.2|34
1656157700000|2022-06-25 11:48:20|21378.9|21288.9|21379.2|21289.2|21379.5|21289.5|21378.1|21288.1|28
1656157710000|2022-06-25 11:48:30|21379.1|21289.1|21379.9|21289.9|21380|21290|21378.6|21288.6|28
1656157720000|2022-06-25 11:48:40|21380|21290|21376.7|21286.7|21380.7|21290.7|21376.3|21286.3|21
1656157730000|2022-06-25 11:48:50|21376.3|21286.3|21376.3|21286.3|21376.9|21286.9|21374.3|21284.3|26
1656157740000|2022-06-25 11:49:00|21376.2|21286.2|21378.1|21288.1|21379.1|21289.1|21375.9|21285.9|18
1656157750000|2022-06-25 11:49:10|21378.5|21288.5|21379.2|21289.2|21379.4|21289.4|21378.5|21288.5|26
1656157760000|2022-06-25 11:49:20|21379|21289|21378.5|21288.5|21379.4|21289.4|21378.4|21288.4|17
1656157770000|2022-06-25 11:49:30|21379.4|21289.4|21380.9|21290.9|21380.9|21290.9|21379.3|21289.3|24
1656157780000|2022-06-25 11:49:40|21380.8|21290.8|21381.2|21291.2|21381.2|21291.2|21380.6|21290.6|9
1656157790000|2022-06-25 11:49:50|21381.3|21291.3|21377.1|21287.1|21381.4|21291.4|21377.1|21287.1|21
1656157800000|2022-06-25 11:50:00|21376.8|21286.8|21377.3|21287.3|21377.8|21287.8|21374.9|21284.9|25
1656157810000|2022-06-25 11:50:10|21377.2|21287.2|21383.7|21293.7|21384.5|21294.5|21377.1|21287.1|29
1656157820000|2022-06-25 11:50:20|21384.3|21294.3|21383|21293|21384.3|21294.3|21382.8|21292.8|16
1656157830000|2022-06-25 11:50:30|21383.3|21293.3|21383.8|21293.8|21384.1|21294.1|21383|21293|20
1656157840000|2022-06-25 11:50:40|21383.6|21293.6|21383.3|21293.3|21383.8|21293.8|21382.8|21292.8|21
1656157850000|2022-06-25 11:50:50|21383.6|21293.6|21385.2|21295.2|21385.3|21295.3|21383.1|21293.1|20
1656157860000|2022-06-25 11:51:00|21385.1|21295.1|21385.1|21295.1|21385.4|21295.4|21384.4|21294.4|24
1656157870000|2022-06-25 11:51:10|21385.2|21295.2|21384.3|21294.3|21385.5|21295.5|21383.5|21293.5|20
1656157880000|2022-06-25 11:51:20|21384.4|21294.4|21384.6|21294.6|21385|21295|21384.1|21294.1|23
1656157890000|2022-06-25 11:51:30|21384.8|21294.8|21383.3|21293.3|21384.8|21294.8|21383|21293|22
1656157900000|2022-06-25 11:51:40|21383.2|21293.2|21380.8|21290.8|21383.4|21293.4|21380.5|21290.5|17
1656157910000|2022-06-25 11:51:50|21380.7|21290.7|21374.9|21284.9|21381.8|21291.8|21373.8|21283.8|24
1656157920000|2022-06-25 11:52:00|21374.4|21284.4|21375.3|21285.3|21375.6|21285.6|21372.9|21282.9|26
1656157930000|2022-06-25 11:52:10|21375.2|21285.2|21378|21288|21378.7|21288.7|21375.2|21285.2|23
1656157940000|2022-06-25 11:52:20|21378.1|21288.1|21384.3|21294.3|21384.3|21294.3|21378|21288|23
1656157950000|2022-06-25 11:52:30|21385.4|21295.4|21384.7|21294.7|21385.4|21295.4|21384.6|21294.6|18
1656157960000|2022-06-25 11:52:40|21384.8|21294.8|21384.9|21294.9|21385.5|21295.5|21384|21294|27
1656157970000|2022-06-25 11:52:50|21385|21295|21384.9|21294.9|21385.4|21295.4|21384.6|21294.6|15
1656157980000|2022-06-25 11:53:00|21384.3|21294.3|21379.3|21289.3|21384.4|21294.4|21377.3|21287.3|31
1656157990000|2022-06-25 11:53:10|21379.5|21289.5|21375.4|21285.4|21379.5|21289.5|21375.4|21285.4|14
1656158000000|2022-06-25 11:53:20|21375.2|21285.2|21370.7|21280.7|21375.5|21285.5|21369.5|21279.5|27
1656158010000|2022-06-25 11:53:30|21370.6|21280.6|21371.2|21281.2|21371.2|21281.2|21368.1|21278.1|28
1656158020000|2022-06-25 11:53:40|21371.1|21281.1|21370.4|21280.4|21371.1|21281.1|21368.6|21278.6|28
1656158030000|2022-06-25 11:53:50|21370.3|21280.3|21369.9|21279.9|21370.4|21280.4|21369.5|21279.5|20
1656158040000|2022-06-25 11:54:00|21369.8|21279.8|21375.1|21285.1|21375.1|21285.1|21369.7|21279.7|19
1656158050000|2022-06-25 11:54:10|21375.2|21285.2|21379.3|21289.3|21381.3|21291.3|21375.1|21285.1|24
1656158060000|2022-06-25 11:54:20|21379.5|21289.5|21378|21288|21379.6|21289.6|21377.4|21287.4|21
1656158070000|2022-06-25 11:54:30|21377.7|21287.7|21378.4|21288.4|21378.9|21288.9|21377.7|21287.7|21
1656158080000|2022-06-25 11:54:40|21378.5|21288.5|21377.7|21287.7|21378.5|21288.5|21377.5|21287.5|22
1656158090000|2022-06-25 11:54:50|21377.9|21287.9|21378.6|21288.6|21379|21289|21377.8|21287.8|22
1656158100000|2022-06-25 11:55:00|21378.5|21288.5|21378.7|21288.7|21379|21289|21378.5|21288.5|17
1656158110000|2022-06-25 11:55:10|21378.9|21288.9|21378.8|21288.8|21379|21289|21378.7|21288.7|11
1656158120000|2022-06-25 11:55:20|21378.9|21288.9|21379.3|21289.3|21379.6|21289.6|21378.7|21288.7|16
1656158130000|2022-06-25 11:55:30|21378.8|21288.8|21378.7|21288.7|21379|21289|21378.6|21288.6|16
1656158140000|2022-06-25 11:55:40|21378.8|21288.8|21379.9|21289.9|21380.1|21290.1|21378.7|21288.7|18
1656158150000|2022-06-25 11:55:50|21380|21290|21379.8|21289.8|21380.2|21290.2|21379.7|21289.7|15
1656158160000|2022-06-25 11:56:00|21379.9|21289.9|21376.7|21286.7|21379.9|21289.9|21376.5|21286.5|15
1656158170000|2022-06-25 11:56:10|21376.8|21286.8|21375.6|21285.6|21376.8|21286.8|21375.4|21285.4|18
1656158180000|2022-06-25 11:56:20|21375.2|21285.2|21370.1|21280.1|21375.5|21285.5|21369.1|21279.1|21
1656158190000|2022-06-25 11:56:30|21370.2|21280.2|21373.2|21283.2|21373.3|21283.3|21370.2|21280.2|21
1656158200000|2022-06-25 11:56:40|21373.3|21283.3|21379.6|21289.6|21379.6|21289.6|21373.3|21283.3|23
1656158210000|2022-06-25 11:56:50|21379.1|21289.1|21377.9|21287.9|21379.3|21289.3|21377.9|21287.9|19
1656158220000|2022-06-25 11:57:00|21377.4|21287.4|21372.6|21282.6|21377.4|21287.4|21371.8|21281.8|19
1656158230000|2022-06-25 11:57:10|21372.7|21282.7|21370.2|21280.2|21372.9|21282.9|21369.9|21279.9|16
1656158240000|2022-06-25 11:57:20|21370.4|21280.4|21367.4|21277.4|21370.4|21280.4|21365.2|21275.2|27
1656158250000|2022-06-25 11:57:30|21367.7|21277.7|21374.5|21284.5|21374.5|21284.5|21367.6|21277.6|24
1656158260000|2022-06-25 11:57:40|21374.4|21284.4|21378.6|21288.6|21378.6|21288.6|21374.1|21284.1|22
1656158270000|2022-06-25 11:57:50|21378.8|21288.8|21378.9|21288.9|21380.6|21290.6|21378.8|21288.8|25
1656158280000|2022-06-25 11:58:00|21378.8|21288.8|21374.6|21284.6|21379.8|21289.8|21373.8|21283.8|27
1656158290000|2022-06-25 11:58:10|21374.8|21284.8|21375.8|21285.8|21377|21287|21371.8|21281.8|22
1656158300000|2022-06-25 11:58:20|21375.9|21285.9|21377.7|21287.7|21377.9|21287.9|21375.1|21285.1|25
1656158310000|2022-06-25 11:58:30|21377.6|21287.6|21377|21287|21377.8|21287.8|21376.9|21286.9|25
1656158320000|2022-06-25 11:58:40|21377.2|21287.2|21373.4|21283.4|21377.6|21287.6|21373.2|21283.2|22
1656158330000|2022-06-25 11:58:50|21373.5|21283.5|21368.3|21278.3|21373.6|21283.6|21367.2|21277.2|25
1656158340000|2022-06-25 11:59:00|21367.9|21277.9|21371.8|21281.8|21371.9|21281.9|21364.9|21274.9|23
1656158350000|2022-06-25 11:59:10|21371.9|21281.9|21371|21281|21371.9|21281.9|21370.1|21280.1|23
1656158360000|2022-06-25 11:59:20|21371.1|21281.1|21361.3|21271.3|21371.1|21281.1|21361.3|21271.3|23
1656158370000|2022-06-25 11:59:30|21361|21271|21369.1|21279.1|21369.1|21279.1|21353.1|21263.1|35
1656158380000|2022-06-25 11:59:40|21369.2|21279.2|21372.7|21282.7|21372.8|21282.8|21369.2|21279.2|23
1656158390000|2022-06-25 11:59:50|21372.8|21282.8|21373.4|21283.4|21377.6|21287.6|21372.5|21282.5|26
1656158400000|2022-06-25 12:00:00|21373.9|21283.9|21370.7|21280.7|21375.8|21285.8|21370.4|21280.4|30
1656158410000|2022-06-25 12:00:10|21373.5|21283.5|21374|21284|21375.4|21285.4|21373|21283|24
1656158420000|2022-06-25 12:00:20|21374.3|21284.3|21374.6|21284.6|21375.5|21285.5|21374.3|21284.3|22
1656158430000|2022-06-25 12:00:30|21373.5|21283.5|21374.5|21284.5|21374.9|21284.9|21372.7|21282.7|25
1656158440000|2022-06-25 12:00:40|21374.3|21284.3|21374.6|21284.6|21375.5|21285.5|21372.5|21282.5|17
1656158450000|2022-06-25 12:00:50|21374.8|21284.8|21372.9|21282.9|21374.8|21284.8|21372.9|21282.9|13
1656158460000|2022-06-25 12:01:00|21373.7|21283.7|21373.5|21283.5|21373.7|21283.7|21373.1|21283.1|21
1656158470000|2022-06-25 12:01:10|21374.5|21284.5|21376.2|21286.2|21378.7|21288.7|21374.5|21284.5|21
1656158480000|2022-06-25 12:01:20|21376.8|21286.8|21375.2|21285.2|21376.9|21286.9|21373.6|21283.6|23
1656158490000|2022-06-25 12:01:30|21375.7|21285.7|21375.2|21285.2|21376.5|21286.5|21375.2|21285.2|27
1656158500000|2022-06-25 12:01:40|21375.3|21285.3|21378.4|21288.4|21378.4|21288.4|21375.1|21285.1|21
1656158510000|2022-06-25 12:01:50|21378.2|21288.2|21376.8|21286.8|21378.3|21288.3|21376.3|21286.3|23
1656158520000|2022-06-25 12:02:00|21376.7|21286.7|21376.6|21286.6|21377|21287|21376.2|21286.2|20
1656158530000|2022-06-25 12:02:10|21376.8|21286.8|21375.6|21285.6|21376.8|21286.8|21375.5|21285.5|18
1656158540000|2022-06-25 12:02:20|21375.7|21285.7|21375.9|21285.9|21377|21287|21375.7|21285.7|21
1656158550000|2022-06-25 12:02:30|21376|21286|21379|21289|21379.4|21289.4|21375.9|21285.9|21
1656158560000|2022-06-25 12:02:40|21378.5|21288.5|21378.5|21288.5|21378.9|21288.9|21377.6|21287.6|17
1656158570000|2022-06-25 12:02:50|21378.4|21288.4|21375|21285|21378.8|21288.8|21373.5|21283.5|24
1656158580000|2022-06-25 12:03:00|21374.5|21284.5|21376.4|21286.4|21376.8|21286.8|21371.9|21281.9|29
1656158590000|2022-06-25 12:03:10|21376.3|21286.3|21376.7|21286.7|21376.7|21286.7|21375.4|21285.4|19
1656158600000|2022-06-25 12:03:20|21376.8|21286.8|21375.8|21285.8|21376.8|21286.8|21375.4|21285.4|23
1656158610000|2022-06-25 12:03:30|21375.9|21285.9|21376.1|21286.1|21376.7|21286.7|21375.9|21285.9|14
1656158620000|2022-06-25 12:03:40|21376.2|21286.2|21375.2|21285.2|21377.2|21287.2|21374.6|21284.6|15
1656158630000|2022-06-25 12:03:50|21374.6|21284.6|21376.9|21286.9|21376.9|21286.9|21373.8|21283.8|17
1656158640000|2022-06-25 12:04:00|21377.1|21287.1|21391.8|21301.8|21391.8|21301.8|21374.9|21284.9|28
1656158650000|2022-06-25 12:04:10|21391.9|21301.9|21399.1|21309.1|21399.2|21309.2|21391.9|21301.9|28
1656158660000|2022-06-25 12:04:20|21397.9|21307.9|21391.5|21301.5|21398.5|21308.5|21388.6|21298.6|29
1656158670000|2022-06-25 12:04:30|21392.2|21302.2|21395.1|21305.1|21397|21307|21392.1|21302.1|28
1656158680000|2022-06-25 12:04:40|21395.2|21305.2|21394.7|21304.7|21395.2|21305.2|21392.6|21302.6|26
1656158690000|2022-06-25 12:04:50|21394.6|21304.6|21398.6|21308.6|21398.6|21308.6|21394.2|21304.2|26
1656158700000|2022-06-25 12:05:00|21398.9|21308.9|21398.4|21308.4|21399.7|21309.7|21397.7|21307.7|32
1656158710000|2022-06-25 12:05:10|21397.4|21307.4|21396.9|21306.9|21397.8|21307.8|21396.2|21306.2|23
1656158720000|2022-06-25 12:05:20|21396.7|21306.7|21395.3|21305.3|21397.2|21307.2|21395.1|21305.1|28
1656158730000|2022-06-25 12:05:30|21394.8|21304.8|21396.7|21306.7|21396.8|21306.8|21393.6|21303.6|18
1656158740000|2022-06-25 12:05:40|21396.8|21306.8|21396.7|21306.7|21396.8|21306.8|21395.6|21305.6|16
1656158750000|2022-06-25 12:05:50|21396.5|21306.5|21396.3|21306.3|21397.4|21307.4|21396.3|21306.3|14
1656158760000|2022-06-25 12:06:00|21396.6|21306.6|21395.1|21305.1|21397.2|21307.2|21395.1|21305.1|24
1656158770000|2022-06-25 12:06:10|21395.7|21305.7|21395.9|21305.9|21395.9|21305.9|21394.4|21304.4|18
1656158780000|2022-06-25 12:06:20|21395.5|21305.5|21394.9|21304.9|21395.9|21305.9|21394.8|21304.8|19
1656158790000|2022-06-25 12:06:30|21395.8|21305.8|21396|21306|21396.1|21306.1|21395.2|21305.2|22
1656158800000|2022-06-25 12:06:40|21395.8|21305.8|21399|21309|21399.6|21309.6|21395.5|21305.5|21
1656158810000|2022-06-25 12:06:50|21398.9|21308.9|21399|21309|21399.1|21309.1|21398.5|21308.5|20
1656158820000|2022-06-25 12:07:00|21398.9|21308.9|21405.7|21315.7|21406.3|21316.3|21398.9|21308.9|35
1656158830000|2022-06-25 12:07:10|21405.3|21315.3|21401.5|21311.5|21405.4|21315.4|21400.9|21310.9|28
1656158840000|2022-06-25 12:07:20|21401.4|21311.4|21395.4|21305.4|21401.9|21311.9|21395.1|21305.1|15
1656158850000|2022-06-25 12:07:30|21395.9|21305.9|21394.3|21304.3|21395.9|21305.9|21394.3|21304.3|17
1656158860000|2022-06-25 12:07:40|21393.8|21303.8|21395.4|21305.4|21397.6|21307.6|21392.9|21302.9|29
1656158870000|2022-06-25 12:07:50|21395.5|21305.5|21395.7|21305.7|21396.5|21306.5|21395.1|21305.1|14
1656158880000|2022-06-25 12:08:00|21395.3|21305.3|21395.2|21305.2|21395.3|21305.3|21394.7|21304.7|14
1656158890000|2022-06-25 12:08:10|21395|21305|21399.5|21309.5|21399.5|21309.5|21393|21303|30
1656158900000|2022-06-25 12:08:20|21399.3|21309.3|21396.5|21306.5|21399.6|21309.6|21396.4|21306.4|19
1656158910000|2022-06-25 12:08:30|21396.1|21306.1|21396.6|21306.6|21396.6|21306.6|21395.3|21305.3|7
1656158920000|2022-06-25 12:08:40|21396.4|21306.4|21396.2|21306.2|21396.7|21306.7|21396|21306|20
1656158930000|2022-06-25 12:08:50|21396|21306|21400.3|21310.3|21401.3|21311.3|21395.2|21305.2|17
1656158940000|2022-06-25 12:09:00|21399.3|21309.3|21397.5|21307.5|21399.9|21309.9|21396.5|21306.5|22
1656158950000|2022-06-25 12:09:10|21397.4|21307.4|21393.5|21303.5|21398.8|21308.8|21392.4|21302.4|33
1656158960000|2022-06-25 12:09:20|21393.6|21303.6|21393.9|21303.9|21394.2|21304.2|21393|21303|23
1656158970000|2022-06-25 12:09:30|21393.7|21303.7|21393.5|21303.5|21394.1|21304.1|21393|21303|16
1656158980000|2022-06-25 12:09:40|21393.3|21303.3|21394.1|21304.1|21394.9|21304.9|21392.8|21302.8|22
1656158990000|2022-06-25 12:09:50|21394|21304|21398.7|21308.7|21399.1|21309.1|21394|21304|20
1656159000000|2022-06-25 12:10:00|21397.2|21307.2|21385.2|21295.2|21398.1|21308.1|21385.2|21295.2|28
1656159010000|2022-06-25 12:10:10|21385.8|21295.8|21382.7|21292.7|21385.8|21295.8|21381.1|21291.1|29
1656159020000|2022-06-25 12:10:20|21381.5|21291.5|21366|21276|21382.5|21292.5|21365.2|21275.2|32
1656159030000|2022-06-25 12:10:30|21364.5|21274.5|21343.3|21253.3|21364.5|21274.5|21343.3|21253.3|32
1656159040000|2022-06-25 12:10:40|21342.7|21252.7|21362|21272|21362.1|21272.1|21342.3|21252.3|32
1656159050000|2022-06-25 12:10:50|21362.2|21272.2|21360.3|21270.3|21362.2|21272.2|21354.4|21264.4|32
1656159060000|2022-06-25 12:11:00|21361.8|21271.8|21343.9|21253.9|21362.1|21272.1|21343.9|21253.9|36
1656159070000|2022-06-25 12:11:10|21344.5|21254.5|21320.8|21230.8|21344.6|21254.6|21318.1|21228.1|40
1656159080000|2022-06-25 12:11:20|21319.9|21229.9|21298.4|21208.4|21319.9|21229.9|21297.4|21207.4|34
1656159090000|2022-06-25 12:11:30|21300.4|21210.4|21316.9|21226.9|21319.5|21229.5|21300.4|21210.4|35
1656159100000|2022-06-25 12:11:40|21317.6|21227.6|21311.1|21221.1|21327.6|21237.6|21311.1|21221.1|32
1656159110000|2022-06-25 12:11:50|21310.4|21220.4|21304.3|21214.3|21310.5|21220.5|21298|21208|36
1656159120000|2022-06-25 12:12:00|21304.6|21214.6|21302.1|21212.1|21309.8|21219.8|21300.5|21210.5|37
1656159130000|2022-06-25 12:12:10|21301.7|21211.7|21303.6|21213.6|21308.3|21218.3|21300.1|21210.1|32
1656159140000|2022-06-25 12:12:20|21303.5|21213.5|21317|21227|21317|21227|21303.2|21213.2|36
1656159150000|2022-06-25 12:12:30|21320.6|21230.6|21316.2|21226.2|21320.8|21230.8|21316.2|21226.2|31
1656159160000|2022-06-25 12:12:40|21316.4|21226.4|21324.5|21234.5|21324.5|21234.5|21315.4|21225.4|24
1656159170000|2022-06-25 12:12:50|21326.8|21236.8|21315.4|21225.4|21327.6|21237.6|21315.4|21225.4|33
1656159180000|2022-06-25 12:13:00|21315.3|21225.3|21319|21229|21319.2|21229.2|21315.2|21225.2|34
1656159190000|2022-06-25 12:13:10|21319.1|21229.1|21316.2|21226.2|21319.8|21229.8|21315.4|21225.4|34
1656159200000|2022-06-25 12:13:20|21316|21226|21324|21234|21324|21234|21312|21222|33
1656159210000|2022-06-25 12:13:30|21324.2|21234.2|21313.5|21223.5|21324.2|21234.2|21312.7|21222.7|32
1656159220000|2022-06-25 12:13:40|21312.8|21222.8|21323.8|21233.8|21324.4|21234.4|21311.3|21221.3|37
1656159230000|2022-06-25 12:13:50|21324|21234|21322.4|21232.4|21324.5|21234.5|21321.4|21231.4|28
1656159240000|2022-06-25 12:14:00|21322.8|21232.8|21320.8|21230.8|21322.8|21232.8|21320|21230|27
1656159250000|2022-06-25 12:14:10|21319.8|21229.8|21317.6|21227.6|21320.1|21230.1|21314|21224|30
1656159260000|2022-06-25 12:14:20|21318.3|21228.3|21318.4|21228.4|21319.3|21229.3|21318.2|21228.2|29
1656159270000|2022-06-25 12:14:30|21319|21229|21320.3|21230.3|21320.3|21230.3|21316.8|21226.8|34
1656159280000|2022-06-25 12:14:40|21320.2|21230.2|21316.2|21226.2|21322.4|21232.4|21315.5|21225.5|25
1656159290000|2022-06-25 12:14:50|21316.5|21226.5|21320.1|21230.1|21322.2|21232.2|21316.5|21226.5|31
1656159300000|2022-06-25 12:15:00|21320.6|21230.6|21323.1|21233.1|21323.6|21233.6|21320.2|21230.2|35
1656159310000|2022-06-25 12:15:10|21323.5|21233.5|21327.2|21237.2|21331.7|21241.7|21323.2|21233.2|34
1656159320000|2022-06-25 12:15:20|21327.8|21237.8|21317.9|21227.9|21328|21238|21316.6|21226.6|31
1656159330000|2022-06-25 12:15:30|21317.7|21227.7|21316.5|21226.5|21317.8|21227.8|21315.4|21225.4|30
1656159340000|2022-06-25 12:15:40|21316.4|21226.4|21315.8|21225.8|21318.2|21228.2|21314.4|21224.4|29
1656159350000|2022-06-25 12:15:50|21315.7|21225.7|21308.4|21218.4|21315.7|21225.7|21307.9|21217.9|27
1656159360000|2022-06-25 12:16:00|21308.2|21218.2|21310.3|21220.3|21311.3|21221.3|21308.2|21218.2|27
1656159370000|2022-06-25 12:16:10|21310.5|21220.5|21308.8|21218.8|21311|21221|21308.6|21218.6|28
1656159380000|2022-06-25 12:16:20|21308.4|21218.4|21306.3|21216.3|21309.2|21219.2|21305.6|21215.6|27
1656159390000|2022-06-25 12:16:30|21306.2|21216.2|21295.3|21205.3|21307.1|21217.1|21295.1|21205.1|32
1656159400000|2022-06-25 12:16:40|21295.8|21205.8|21283.3|21193.3|21295.8|21205.8|21283.3|21193.3|30
1656159410000|2022-06-25 12:16:50|21282.5|21192.5|21278.1|21188.1|21282.5|21192.5|21275.6|21185.6|35
1656159420000|2022-06-25 12:17:00|21278.4|21188.4|21284.4|21194.4|21284.9|21194.9|21278|21188|32
1656159430000|2022-06-25 12:17:10|21284.3|21194.3|21286.9|21196.9|21294.4|21204.4|21284|21194|34
1656159440000|2022-06-25 12:17:20|21284.8|21194.8|21277.5|21187.5|21284.9|21194.9|21276.1|21186.1|32
1656159450000|2022-06-25 12:17:30|21277.6|21187.6|21278.5|21188.5|21278.9|21188.9|21276.5|21186.5|32
1656159460000|2022-06-25 12:17:40|21281.4|21191.4|21284.5|21194.5|21284.5|21194.5|21278.3|21188.3|36
1656159470000|2022-06-25 12:17:50|21284.4|21194.4|21288|21198|21288.4|21198.4|21279.6|21189.6|37
1656159480000|2022-06-25 12:18:00|21287.9|21197.9|21294.6|21204.6|21295|21205|21287.9|21197.9|36
1656159490000|2022-06-25 12:18:10|21294.8|21204.8|21292|21202|21300.4|21210.4|21291.9|21201.9|37
1656159500000|2022-06-25 12:18:20|21292.2|21202.2|21293.8|21203.8|21299.2|21209.2|21290.6|21200.6|36
1656159510000|2022-06-25 12:18:30|21291.9|21201.9|21292.5|21202.5|21294.5|21204.5|21290.3|21200.3|32
1656159520000|2022-06-25 12:18:40|21292|21202|21291.9|21201.9|21292.1|21202.1|21291.2|21201.2|26
1656159530000|2022-06-25 12:18:50|21291.7|21201.7|21300.8|21210.8|21303.5|21213.5|21291.7|21201.7|34
1656159540000|2022-06-25 12:19:00|21300.7|21210.7|21294.1|21204.1|21302.9|21212.9|21294|21204|30
1656159550000|2022-06-25 12:19:10|21294.8|21204.8|21289|21199|21297.9|21207.9|21286.5|21196.5|36
1656159560000|2022-06-25 12:19:20|21290.7|21200.7|21285|21195|21295|21205|21284.6|21194.6|35
1656159570000|2022-06-25 12:19:30|21284.7|21194.7|21286.6|21196.6|21290.5|21200.5|21284.7|21194.7|32
1656159580000|2022-06-25 12:19:40|21285.9|21195.9|21272.1|21182.1|21286.1|21196.1|21272.1|21182.1|33
1656159590000|2022-06-25 12:19:50|21269.3|21179.3|21274.1|21184.1|21274.1|21184.1|21265.8|21175.8|36
1656159600000|2022-06-25 12:20:00|21276.8|21186.8|21264.2|21174.2|21280.5|21190.5|21263.3|21173.3|37
1656159610000|2022-06-25 12:20:10|21264.3|21174.3|21262.5|21172.5|21267.2|21177.2|21262.5|21172.5|27
1656159620000|2022-06-25 12:20:20|21262.6|21172.6|21261.7|21171.7|21263.3|21173.3|21258.5|21168.5|31
1656159630000|2022-06-25 12:20:30|21262.8|21172.8|21239.8|21149.8|21262.8|21172.8|21235.7|21145.7|35
1656159640000|2022-06-25 12:20:40|21241.1|21151.1|21238.8|21148.8|21245.4|21155.4|21237.9|21147.9|38
1656159650000|2022-06-25 12:20:50|21238.1|21148.1|21236.9|21146.9|21251.6|21161.6|21236.9|21146.9|37
1656159660000|2022-06-25 12:21:00|21237.4|21147.4|21236.4|21146.4|21238.8|21148.8|21236.1|21146.1|38
1656159670000|2022-06-25 12:21:10|21236.5|21146.5|21238|21148|21241.8|21151.8|21231.3|21141.3|36
1656159680000|2022-06-25 12:21:20|21238.1|21148.1|21238.7|21148.7|21241.9|21151.9|21236.7|21146.7|37
1656159690000|2022-06-25 12:21:30|21239.6|21149.6|21235|21145|21240.5|21150.5|21234.8|21144.8|35
1656159700000|2022-06-25 12:21:40|21235.2|21145.2|21206.9|21116.9|21235.4|21145.4|21206.9|21116.9|38
1656159710000|2022-06-25 12:21:50|21206.8|21116.8|21213|21123|21224.9|21134.9|21203.2|21113.2|39
1656159720000|2022-06-25 12:22:00|21212.9|21122.9|21215.4|21125.4|21217.3|21127.3|21212.5|21122.5|38
1656159730000|2022-06-25 12:22:10|21215.2|21125.2|21219.1|21129.1|21226.3|21136.3|21215.2|21125.2|39
1656159740000|2022-06-25 12:22:20|21217.7|21127.7|21216|21126|21223.1|21133.1|21213.7|21123.7|34
1656159750000|2022-06-25 12:22:30|21216.7|21126.7|21221.1|21131.1|21221.1|21131.1|21216.4|21126.4|32
1656159760000|2022-06-25 12:22:40|21220.4|21130.4|21223.2|21133.2|21224.3|21134.3|21219.1|21129.1|35
1656159770000|2022-06-25 12:22:50|21220.7|21130.7|21223.5|21133.5|21224.5|21134.5|21220.7|21130.7|33
1656159780000|2022-06-25 12:23:00|21223.6|21133.6|21230|21140|21231.2|21141.2|21222.3|21132.3|28
1656159790000|2022-06-25 12:23:10|21228.9|21138.9|21242.4|21152.4|21243.1|21153.1|21228.9|21138.9|38
1656159800000|2022-06-25 12:23:20|21242.2|21152.2|21240.9|21150.9|21244.6|21154.6|21237.5|21147.5|35
1656159810000|2022-06-25 12:23:30|21241.6|21151.6|21240.3|21150.3|21243.4|21153.4|21237|21147|36
1656159820000|2022-06-25 12:23:40|21241|21151|21246.1|21156.1|21247.2|21157.2|21239.6|21149.6|29
1656159830000|2022-06-25 12:23:50|21246.2|21156.2|21244.7|21154.7|21247.2|21157.2|21242.8|21152.8|38
1656159840000|2022-06-25 12:24:00|21244.6|21154.6|21251.8|21161.8|21253.5|21163.5|21243|21153|34
1656159850000|2022-06-25 12:24:10|21253.1|21163.1|21252.4|21162.4|21254.6|21164.6|21249.1|21159.1|36
1656159860000|2022-06-25 12:24:20|21253|21163|21256.4|21166.4|21259.8|21169.8|21252.3|21162.3|32
1656159870000|2022-06-25 12:24:30|21255.8|21165.8|21240.2|21150.2|21255.8|21165.8|21237.7|21147.7|39
1656159880000|2022-06-25 12:24:40|21239.1|21149.1|21233.2|21143.2|21239.2|21149.2|21232.7|21142.7|33
1656159890000|2022-06-25 12:24:50|21233.1|21143.1|21242.2|21152.2|21244|21154|21232.9|21142.9|26
1656159900000|2022-06-25 12:25:00|21242.3|21152.3|21241.3|21151.3|21245|21155|21241.3|21151.3|35
1656159910000|2022-06-25 12:25:10|21242.7|21152.7|21236.3|21146.3|21242.7|21152.7|21234.7|21144.7|37
1656159920000|2022-06-25 12:25:20|21235.5|21145.5|21235.2|21145.2|21238.4|21148.4|21234.5|21144.5|35
1656159930000|2022-06-25 12:25:30|21235.1|21145.1|21226.1|21136.1|21235.1|21145.1|21223.1|21133.1|30
1656159940000|2022-06-25 12:25:40|21225.7|21135.7|21222.1|21132.1|21226.8|21136.8|21222.1|21132.1|33
1656159950000|2022-06-25 12:25:50|21221.6|21131.6|21217.8|21127.8|21222|21132|21215.6|21125.6|36
1656159960000|2022-06-25 12:26:00|21219.3|21129.3|21215.3|21125.3|21219.3|21129.3|21215.3|21125.3|31
1656159970000|2022-06-25 12:26:10|21215.2|21125.2|21216.8|21126.8|21217.4|21127.4|21214.7|21124.7|33
1656159980000|2022-06-25 12:26:20|21215.9|21125.9|21216.7|21126.7|21221.1|21131.1|21215.9|21125.9|33
1656159990000|2022-06-25 12:26:30|21215.6|21125.6|21214.8|21124.8|21216.3|21126.3|21214.8|21124.8|23
1656160000000|2022-06-25 12:26:40|21215.1|21125.1|21211.9|21121.9|21215.1|21125.1|21211.6|21121.6|29
1656160010000|2022-06-25 12:26:50|21211.7|21121.7|21221.5|21131.5|21221.9|21131.9|21211.2|21121.2|30
1656160020000|2022-06-25 12:27:00|21221.4|21131.4|21221.8|21131.8|21226|21136|21221.1|21131.1|33
1656160030000|2022-06-25 12:27:10|21222.7|21132.7|21220.3|21130.3|21223|21133|21220.2|21130.2|31
1656160040000|2022-06-25 12:27:20|21220.6|21130.6|21215.3|21125.3|21220.6|21130.6|21215.2|21125.2|26
1656160050000|2022-06-25 12:27:30|21215.6|21125.6|21211.6|21121.6|21216.2|21126.2|21211.3|21121.3|31
1656160060000|2022-06-25 12:27:40|21211.7|21121.7|21212|21122|21213.3|21123.3|21208.6|21118.6|35
1656160070000|2022-06-25 12:27:50|21212.2|21122.2|21210.6|21120.6|21214.6|21124.6|21210.5|21120.5|24
1656160080000|2022-06-25 12:28:00|21210.5|21120.5|21208.9|21118.9|21211.2|21121.2|21208.4|21118.4|32
1656160090000|2022-06-25 12:28:10|21209|21119|21180.5|21090.5|21209|21119|21180.5|21090.5|36
1656160100000|2022-06-25 12:28:20|21180.2|21090.2|21141.2|21051.2|21180.6|21090.6|21121.4|21031.4|39
1656160110000|2022-06-25 12:28:30|21144.3|21054.3|21131.5|21041.5|21144.4|21054.4|21123.7|21033.7|38
1656160120000|2022-06-25 12:28:40|21133.5|21043.5|21148.3|21058.3|21153.6|21063.6|21133.5|21043.5|40
1656160130000|2022-06-25 12:28:50|21150.2|21060.2|21148|21058|21150.2|21060.2|21138.5|21048.5|34
1656160140000|2022-06-25 12:29:00|21148.7|21058.7|21145.6|21055.6|21148.9|21058.9|21143.5|21053.5|35
1656160150000|2022-06-25 12:29:10|21146.9|21056.9|21158.9|21068.9|21161.2|21071.2|21146.9|21056.9|38
1656160160000|2022-06-25 12:29:20|21159|21069|21175.4|21085.4|21175.9|21085.9|21156.4|21066.4|39
1656160170000|2022-06-25 12:29:30|21172.8|21082.8|21172.5|21082.5|21176.8|21086.8|21169.5|21079.5|37
1656160180000|2022-06-25 12:29:40|21172.6|21082.6|21173.6|21083.6|21178.4|21088.4|21172.5|21082.5|37
1656160190000|2022-06-25 12:29:50|21170|21080|21159.2|21069.2|21170.4|21080.4|21151.7|21061.7|36
1656160200000|2022-06-25 12:30:00|21159.1|21069.1|21157.9|21067.9|21160.4|21070.4|21152.5|21062.5|35
1656160210000|2022-06-25 12:30:10|21157.8|21067.8|21130.3|21040.3|21158.7|21068.7|21129.7|21039.7|35
1656160220000|2022-06-25 12:30:20|21129.9|21039.9|21128.6|21038.6|21136.2|21046.2|21128.2|21038.2|35
1656160230000|2022-06-25 12:30:30|21128.3|21038.3|21107.4|21017.4|21128.7|21038.7|21107.4|21017.4|38
1656160240000|2022-06-25 12:30:40|21106.6|21016.6|21094.7|21004.7|21106.9|21016.9|21094.5|21004.5|40
1656160250000|2022-06-25 12:30:50|21093.4|21003.4|21091.6|21001.6|21094.3|21004.3|21087.7|20997.7|35
1656160260000|2022-06-25 12:31:00|21091.1|21001.1|21084.7|20994.7|21093.4|21003.4|21083.9|20993.9|36
1656160270000|2022-06-25 12:31:10|21084.4|20994.4|21087.9|20997.9|21087.9|20997.9|21076.2|20986.2|39
1656160280000|2022-06-25 12:31:20|21089.4|20999.4|21087.1|20997.1|21095|21005|21087.1|20997.1|38
1656160290000|2022-06-25 12:31:30|21086.9|20996.9|21083.9|20993.9|21089.2|20999.2|21083.6|20993.6|36
1656160300000|2022-06-25 12:31:40|21084.6|20994.6|21092.5|21002.5|21094.4|21004.4|21081.8|20991.8|39
1656160310000|2022-06-25 12:31:50|21093|21003|21133.7|21043.7|21133.7|21043.7|21093|21003|38
1656160320000|2022-06-25 12:32:00|21133.2|21043.2|21119.9|21029.9|21135.2|21045.2|21119.8|21029.8|38
1656160330000|2022-06-25 12:32:10|21121.3|21031.3|21125.2|21035.2|21125.2|21035.2|21111.5|21021.5|33
1656160340000|2022-06-25 12:32:20|21126.3|21036.3|21129.7|21039.7|21134.8|21044.8|21124.4|21034.4|35
1656160350000|2022-06-25 12:32:30|21128.4|21038.4|21117.3|21027.3|21128.4|21038.4|21113.1|21023.1|40
1656160360000|2022-06-25 12:32:40|21117.1|21027.1|21124.7|21034.7|21125.1|21035.1|21116.2|21026.2|38
1656160370000|2022-06-25 12:32:50|21124.9|21034.9|21127.1|21037.1|21127.1|21037.1|21119.6|21029.6|36
1656160380000|2022-06-25 12:33:00|21127.4|21037.4|21124.4|21034.4|21128.4|21038.4|21117.1|21027.1|35
1656160390000|2022-06-25 12:33:10|21125|21035|21123.5|21033.5|21126.7|21036.7|21121.1|21031.1|35
1656160400000|2022-06-25 12:33:20|21123.6|21033.6|21127.8|21037.8|21129.9|21039.9|21123.1|21033.1|34
1656160410000|2022-06-25 12:33:30|21127.9|21037.9|21127.2|21037.2|21129.3|21039.3|21123.2|21033.2|34
1656160420000|2022-06-25 12:33:40|21126|21036|21127.8|21037.8|21128.1|21038.1|21125.9|21035.9|31
1656160430000|2022-06-25 12:33:50|21127.3|21037.3|21121.3|21031.3|21128.7|21038.7|21121.2|21031.2|33
1656160440000|2022-06-25 12:34:00|21121.5|21031.5|21125.5|21035.5|21125.7|21035.7|21120.2|21030.2|31
1656160450000|2022-06-25 12:34:10|21125.3|21035.3|21117.3|21027.3|21125.3|21035.3|21117.3|21027.3|35
1656160460000|2022-06-25 12:34:20|21117.1|21027.1|21121.9|21031.9|21122.3|21032.3|21116.4|21026.4|32
1656160470000|2022-06-25 12:34:30|21122.2|21032.2|21111.7|21021.7|21123.3|21033.3|21111.7|21021.7|31
1656160480000|2022-06-25 12:34:40|21106.7|21016.7|21110.8|21020.8|21114.6|21024.6|21106.7|21016.7|33
1656160490000|2022-06-25 12:34:50|21112.8|21022.8|21091.6|21001.6|21112.8|21022.8|21091.4|21001.4|34
1656160500000|2022-06-25 12:35:00|21091.2|21001.2|21086.6|20996.6|21091.9|21001.9|21086.6|20996.6|32
1656160510000|2022-06-25 12:35:10|21086.9|20996.9|21086.4|20996.4|21096.5|21006.5|21085.8|20995.8|36
1656160520000|2022-06-25 12:35:20|21087|20997|21084.4|20994.4|21088.2|20998.2|21081.3|20991.3|31
1656160530000|2022-06-25 12:35:30|21081.9|20991.9|21093.9|21003.9|21099.2|21009.2|21081.8|20991.8|36
1656160540000|2022-06-25 12:35:40|21089.7|20999.7|21077.9|20987.9|21089.7|20999.7|21077.9|20987.9|35
1656160550000|2022-06-25 12:35:50|21078.5|20988.5|21097.8|21007.8|21097.8|21007.8|21078.5|20988.5|33
1656160560000|2022-06-25 12:36:00|21098.1|21008.1|21127.6|21037.6|21129.5|21039.5|21098|21008|38
1656160570000|2022-06-25 12:36:10|21127.3|21037.3|21124.8|21034.8|21128|21038|21118.8|21028.8|38
1656160580000|2022-06-25 12:36:20|21124.7|21034.7|21133.8|21043.8|21139|21049|21123|21033|35
1656160590000|2022-06-25 12:36:30|21134.4|21044.4|21139|21049|21141.8|21051.8|21134.1|21044.1|38
1656160600000|2022-06-25 12:36:40|21138.9|21048.9|21131.9|21041.9|21139|21049|21127.3|21037.3|30
1656160610000|2022-06-25 12:36:50|21133.5|21043.5|21142.5|21052.5|21142.5|21052.5|21133.5|21043.5|36
1656160620000|2022-06-25 12:37:00|21141.9|21051.9|21143|21053|21145.6|21055.6|21136.8|21046.8|38
1656160630000|2022-06-25 12:37:10|21142.6|21052.6|21136.3|21046.3|21142.9|21052.9|21135.9|21045.9|30
1656160640000|2022-06-25 12:37:20|21136.5|21046.5|21136.4|21046.4|21142.7|21052.7|21130.3|21040.3|32
1656160650000|2022-06-25 12:37:30|21137.7|21047.7|21143.2|21053.2|21143.9|21053.9|21137|21047|35
1656160660000|2022-06-25 12:37:40|21148.4|21058.4|21152.2|21062.2|21152.8|21062.8|21144.3|21054.3|36
1656160670000|2022-06-25 12:37:50|21152.8|21062.8|21167.2|21077.2|21167.4|21077.4|21152.6|21062.6|27
1656160680000|2022-06-25 12:38:00|21164.7|21074.7|21177.1|21087.1|21177.1|21087.1|21164.7|21074.7|39
1656160690000|2022-06-25 12:38:10|21177.8|21087.8|21172.2|21082.2|21177.8|21087.8|21164.1|21074.1|37
1656160700000|2022-06-25 12:38:20|21172.3|21082.3|21175.6|21085.6|21176.4|21086.4|21168.2|21078.2|35
1656160710000|2022-06-25 12:38:30|21175.7|21085.7|21173.6|21083.6|21179.9|21089.9|21168.8|21078.8|33
1656160720000|2022-06-25 12:38:40|21173.9|21083.9|21177.2|21087.2|21177.3|21087.3|21171.4|21081.4|30
1656160730000|2022-06-25 12:38:50|21177.4|21087.4|21176.9|21086.9|21178.4|21088.4|21175.8|21085.8|37
1656160740000|2022-06-25 12:39:00|21176.7|21086.7|21173.8|21083.8|21177.1|21087.1|21173.5|21083.5|27
1656160750000|2022-06-25 12:39:10|21173.7|21083.7|21169.6|21079.6|21173.7|21083.7|21165.7|21075.7|36
1656160760000|2022-06-25 12:39:20|21170.3|21080.3|21150.9|21060.9|21170.3|21080.3|21150.9|21060.9|32
1656160770000|2022-06-25 12:39:30|21150.6|21060.6|21132.7|21042.7|21151|21061|21132.1|21042.1|32
1656160780000|2022-06-25 12:39:40|21135.9|21045.9|21140|21050|21146.7|21056.7|21135.9|21045.9|34
1656160790000|2022-06-25 12:39:50|21139.9|21049.9|21146.7|21056.7|21155.6|21065.6|21139.9|21049.9|33
1656160800000|2022-06-25 12:40:00|21145|21055|21166|21076|21166|21076|21145|21055|31
1656160810000|2022-06-25 12:40:10|21168.4|21078.4|21172|21082|21172.3|21082.3|21163|21073|35
1656160820000|2022-06-25 12:40:20|21171.8|21081.8|21172.3|21082.3|21172.9|21082.9|21167.8|21077.8|28
1656160830000|2022-06-25 12:40:30|21171.7|21081.7|21170.3|21080.3|21171.7|21081.7|21169.5|21079.5|25
1656160840000|2022-06-25 12:40:40|21168.8|21078.8|21166.6|21076.6|21170.4|21080.4|21166.6|21076.6|24
1656160850000|2022-06-25 12:40:50|21167|21077|21167.6|21077.6|21172|21082|21167|21077|28
1656160860000|2022-06-25 12:41:00|21167.7|21077.7|21169.6|21079.6|21170.3|21080.3|21167.7|21077.7|21
1656160870000|2022-06-25 12:41:10|21169.2|21079.2|21163.6|21073.6|21169.2|21079.2|21163.6|21073.6|28
1656160880000|2022-06-25 12:41:20|21163.5|21073.5|21160.4|21070.4|21164.7|21074.7|21160.4|21070.4|20
1656160890000|2022-06-25 12:41:30|21161|21071|21166.4|21076.4|21166.6|21076.6|21156.3|21066.3|30
1656160900000|2022-06-25 12:41:40|21166.1|21076.1|21168.5|21078.5|21169.8|21079.8|21165.9|21075.9|22
1656160910000|2022-06-25 12:41:50|21168.3|21078.3|21167.7|21077.7|21168.9|21078.9|21167.7|21077.7|15
1656160920000|2022-06-25 12:42:00|21167.6|21077.6|21169.5|21079.5|21171.5|21081.5|21167.5|21077.5|29
1656160930000|2022-06-25 12:42:10|21168.8|21078.8|21171.3|21081.3|21173|21083|21166.1|21076.1|35
1656160940000|2022-06-25 12:42:20|21171.5|21081.5|21173.6|21083.6|21173.7|21083.7|21170.3|21080.3|30
1656160950000|2022-06-25 12:42:30|21174|21084|21173|21083|21175.3|21085.3|21172.2|21082.2|29
1656160960000|2022-06-25 12:42:40|21173.2|21083.2|21174.4|21084.4|21175.1|21085.1|21170.8|21080.8|28
1656160970000|2022-06-25 12:42:50|21174.7|21084.7|21179.1|21089.1|21182|21092|21174.7|21084.7|32
1656160980000|2022-06-25 12:43:00|21179.5|21089.5|21178.9|21088.9|21181.2|21091.2|21178.9|21088.9|31
1656160990000|2022-06-25 12:43:10|21179.2|21089.2|21174.8|21084.8|21179.7|21089.7|21172.5|21082.5|30
1656161000000|2022-06-25 12:43:20|21174.4|21084.4|21181|21091|21184|21094|21174.4|21084.4|31
1656161010000|2022-06-25 12:43:30|21181.5|21091.5|21179.9|21089.9|21182.2|21092.2|21179.9|21089.9|32
1656161020000|2022-06-25 12:43:40|21178.7|21088.7|21181.8|21091.8|21181.8|21091.8|21175.3|21085.3|35
1656161030000|2022-06-25 12:43:50|21181.6|21091.6|21181.1|21091.1|21181.7|21091.7|21180.7|21090.7|31
1656161040000|2022-06-25 12:44:00|21181|21091|21173.7|21083.7|21181|21091|21173.6|21083.6|31
1656161050000|2022-06-25 12:44:10|21173.6|21083.6|21180.9|21090.9|21181|21091|21173.6|21083.6|30
1656161060000|2022-06-25 12:44:20|21180.7|21090.7|21182.5|21092.5|21182.9|21092.9|21179.8|21089.8|28
1656161070000|2022-06-25 12:44:30|21182.6|21092.6|21184.1|21094.1|21184.2|21094.2|21181.8|21091.8|33
1656161080000|2022-06-25 12:44:40|21186.4|21096.4|21199.8|21109.8|21200.5|21110.5|21186.4|21096.4|36
1656161090000|2022-06-25 12:44:50|21199.9|21109.9|21192|21102|21200.7|21110.7|21191.7|21101.7|28
1656161100000|2022-06-25 12:45:00|21191.7|21101.7|21196|21106|21196.6|21106.6|21191.5|21101.5|35
1656161110000|2022-06-25 12:45:10|21196.1|21106.1|21224.1|21134.1|21224.3|21134.3|21196.1|21106.1|37
1656161120000|2022-06-25 12:45:20|21223.6|21133.6|21214.8|21124.8|21226.1|21136.1|21214.1|21124.1|36
1656161130000|2022-06-25 12:45:30|21215|21125|21224.6|21134.6|21224.7|21134.7|21211.9|21121.9|37
1656161140000|2022-06-25 12:45:40|21224|21134|21239.5|21149.5|21239.5|21149.5|21223.2|21133.2|34
1656161150000|2022-06-25 12:45:50|21240|21150|21247.5|21157.5|21247.5|21157.5|21239.4|21149.4|38
1656161160000|2022-06-25 12:46:00|21247.7|21157.7|21233.9|21143.9|21248|21158|21233.8|21143.8|37
1656161170000|2022-06-25 12:46:10|21232.8|21142.8|21228.2|21138.2|21233.2|21143.2|21226.9|21136.9|33
1656161180000|2022-06-25 12:46:20|21227.3|21137.3|21227.1|21137.1|21227.3|21137.3|21223.9|21133.9|25
1656161190000|2022-06-25 12:46:30|21228.2|21138.2|21229|21139|21230.5|21140.5|21226.8|21136.8|30
1656161200000|2022-06-25 12:46:40|21228.9|21138.9|21226.6|21136.6|21229.3|21139.3|21226.6|21136.6|25
1656161210000|2022-06-25 12:46:50|21226.7|21136.7|21224.1|21134.1|21228.2|21138.2|21223.8|21133.8|34
1656161220000|2022-06-25 12:47:00|21224.4|21134.4|21226|21136|21226|21136|21222.1|21132.1|31
1656161230000|2022-06-25 12:47:10|21226.8|21136.8|21218.2|21128.2|21226.8|21136.8|21218.2|21128.2|27
1656161240000|2022-06-25 12:47:20|21217.9|21127.9|21212.1|21122.1|21217.9|21127.9|21212.1|21122.1|23
1656161250000|2022-06-25 12:47:30|21212.3|21122.3|21212.9|21122.9|21214.1|21124.1|21212.3|21122.3|27
1656161260000|2022-06-25 12:47:40|21213|21123|21223.9|21133.9|21227.8|21137.8|21213|21123|31
1656161270000|2022-06-25 12:47:50|21223.7|21133.7|21215.3|21125.3|21223.7|21133.7|21215.1|21125.1|27
1656161280000|2022-06-25 12:48:00|21215|21125|21213.6|21123.6|21216.2|21126.2|21213.6|21123.6|29
1656161290000|2022-06-25 12:48:10|21213.9|21123.9|21208.4|21118.4|21213.9|21123.9|21208.4|21118.4|32
1656161300000|2022-06-25 12:48:20|21207.8|21117.8|21194.8|21104.8|21207.9|21117.9|21194.8|21104.8|29
1656161310000|2022-06-25 12:48:30|21194.5|21104.5|21185.8|21095.8|21194.5|21104.5|21185.3|21095.3|33
1656161320000|2022-06-25 12:48:40|21185.3|21095.3|21185.3|21095.3|21188.2|21098.2|21184.7|21094.7|30
1656161330000|2022-06-25 12:48:50|21185.1|21095.1|21181.8|21091.8|21185.6|21095.6|21181|21091|30
1656161340000|2022-06-25 12:49:00|21178.9|21088.9|21169|21079|21178.9|21088.9|21167.7|21077.7|31
1656161350000|2022-06-25 12:49:10|21168.6|21078.6|21166.6|21076.6|21168.6|21078.6|21157.8|21067.8|37
1656161360000|2022-06-25 12:49:20|21166.5|21076.5|21159.5|21069.5|21166.5|21076.5|21159.4|21069.4|33
1656161370000|2022-06-25 12:49:30|21159.4|21069.4|21156.4|21066.4|21159.6|21069.6|21156.1|21066.1|20
1656161380000|2022-06-25 12:49:40|21156.3|21066.3|21155.2|21065.2|21157|21067|21155.2|21065.2|18
1656161390000|2022-06-25 12:49:50|21155.1|21065.1|21182.6|21092.6|21182.7|21092.7|21155|21065|34
1656161400000|2022-06-25 12:50:00|21183.7|21093.7|21194.6|21104.6|21197.7|21107.7|21183.7|21093.7|32
1656161410000|2022-06-25 12:50:10|21194.2|21104.2|21168.7|21078.7|21194.9|21104.9|21168.7|21078.7|38
1656161420000|2022-06-25 12:50:20|21168.3|21078.3|21163|21073|21168.3|21078.3|21163|21073|28
1656161430000|2022-06-25 12:50:30|21163.1|21073.1|21150.4|21060.4|21164.9|21074.9|21147.9|21057.9|34
1656161440000|2022-06-25 12:50:40|21151.2|21061.2|21143.6|21053.6|21151.4|21061.4|21143.4|21053.4|34
1656161450000|2022-06-25 12:50:50|21143.4|21053.4|21147.4|21057.4|21147.9|21057.9|21138.3|21048.3|27
1656161460000|2022-06-25 12:51:00|21147.5|21057.5|21152.8|21062.8|21152.9|21062.9|21141.6|21051.6|35
1656161470000|2022-06-25 12:51:10|21152.4|21062.4|21165.5|21075.5|21169.3|21079.3|21152.2|21062.2|36
1656161480000|2022-06-25 12:51:20|21165.3|21075.3|21158.5|21068.5|21167.3|21077.3|21158|21068|35
1656161490000|2022-06-25 12:51:30|21158.4|21068.4|21149.6|21059.6|21158.4|21068.4|21149|21059|31
1656161500000|2022-06-25 12:51:40|21151.7|21061.7|21153.4|21063.4|21154.8|21064.8|21151.7|21061.7|28
1656161510000|2022-06-25 12:51:50|21153.5|21063.5|21153.5|21063.5|21154.1|21064.1|21152.5|21062.5|30
1656161520000|2022-06-25 12:52:00|21153.2|21063.2|21163.4|21073.4|21163.4|21073.4|21152.6|21062.6|29
1656161530000|2022-06-25 12:52:10|21164.5|21074.5|21168.8|21078.8|21175.8|21085.8|21164.5|21074.5|37
1656161540000|2022-06-25 12:52:20|21169.1|21079.1|21165.1|21075.1|21169.1|21079.1|21164.8|21074.8|28
1656161550000|2022-06-25 12:52:30|21164.9|21074.9|21154.5|21064.5|21165|21075|21152.8|21062.8|30
1656161560000|2022-06-25 12:52:40|21154.3|21064.3|21159.4|21069.4|21164.3|21074.3|21154.3|21064.3|36
1656161570000|2022-06-25 12:52:50|21158.6|21068.6|21159.5|21069.5|21162|21072|21158.1|21068.1|22
1656161580000|2022-06-25 12:53:00|21158.9|21068.9|21153.8|21063.8|21158.9|21068.9|21152.4|21062.4|31
1656161590000|2022-06-25 12:53:10|21153.7|21063.7|21150.2|21060.2|21161.6|21071.6|21150.2|21060.2|32
1656161600000|2022-06-25 12:53:20|21149.4|21059.4|21154.3|21064.3|21155.5|21065.5|21149.4|21059.4|26
1656161610000|2022-06-25 12:53:30|21154.1|21064.1|21155.9|21065.9|21156.5|21066.5|21152.3|21062.3|29
1656161620000|2022-06-25 12:53:40|21156|21066|21156.2|21066.2|21156.5|21066.5|21154.4|21064.4|26
1656161630000|2022-06-25 12:53:50|21156.1|21066.1|21154.9|21064.9|21156.6|21066.6|21153.9|21063.9|24
1656161640000|2022-06-25 12:54:00|21154.8|21064.8|21152.5|21062.5|21155.7|21065.7|21152.1|21062.1|26
1656161650000|2022-06-25 12:54:10|21152.4|21062.4|21157|21067|21157.2|21067.2|21152|21062|25
1656161660000|2022-06-25 12:54:20|21157.1|21067.1|21159|21069|21162.2|21072.2|21157.1|21067.1|29
1656161670000|2022-06-25 12:54:30|21159.4|21069.4|21154|21064|21159.4|21069.4|21153.1|21063.1|23
1656161680000|2022-06-25 12:54:40|21154.2|21064.2|21159.4|21069.4|21160.1|21070.1|21152.4|21062.4|36
1656161690000|2022-06-25 12:54:50|21159.5|21069.5|21160.3|21070.3|21160.3|21070.3|21159.1|21069.1|26
1656161700000|2022-06-25 12:55:00|21160.4|21070.4|21165.8|21075.8|21169.3|21079.3|21160.4|21070.4|34
1656161710000|2022-06-25 12:55:10|21165.4|21075.4|21160.1|21070.1|21166.1|21076.1|21160.1|21070.1|27
1656161720000|2022-06-25 12:55:20|21160|21070|21154.7|21064.7|21161.9|21071.9|21152.5|21062.5|28
1656161730000|2022-06-25 12:55:30|21154.6|21064.6|21147.6|21057.6|21155.4|21065.4|21147.4|21057.4|30
1656161740000|2022-06-25 12:55:40|21147.4|21057.4|21147.7|21057.7|21147.8|21057.8|21145.2|21055.2|27
1656161750000|2022-06-25 12:55:50|21147.6|21057.6|21148.5|21058.5|21151.6|21061.6|21147|21057|35
1656161760000|2022-06-25 12:56:00|21149.1|21059.1|21151.6|21061.6|21151.9|21061.9|21148.1|21058.1|29
1656161770000|2022-06-25 12:56:10|21151.5|21061.5|21152|21062|21152|21062|21148.7|21058.7|28
1656161780000|2022-06-25 12:56:20|21152.5|21062.5|21158.1|21068.1|21159|21069|21152.5|21062.5|27
1656161790000|2022-06-25 12:56:30|21157.8|21067.8|21159.6|21069.6|21160.7|21070.7|21156.6|21066.6|35
1656161800000|2022-06-25 12:56:40|21159.4|21069.4|21158.8|21068.8|21160.4|21070.4|21158.4|21068.4|27
1656161810000|2022-06-25 12:56:50|21158.6|21068.6|21153.6|21063.6|21159.6|21069.6|21153.2|21063.2|23
1656161820000|2022-06-25 12:57:00|21153.8|21063.8|21158.9|21068.9|21159.3|21069.3|21153.2|21063.2|33
1656161830000|2022-06-25 12:57:10|21158.7|21068.7|21158.9|21068.9|21159.5|21069.5|21158.6|21068.6|22
1656161840000|2022-06-25 12:57:20|21159.1|21069.1|21156.6|21066.6|21159.1|21069.1|21154.3|21064.3|25
1656161850000|2022-06-25 12:57:30|21157.1|21067.1|21157.5|21067.5|21158.3|21068.3|21157|21067|25
1656161860000|2022-06-25 12:57:40|21157.4|21067.4|21154.3|21064.3|21157.4|21067.4|21154.3|21064.3|23
1656161870000|2022-06-25 12:57:50|21154.8|21064.8|21154.4|21064.4|21154.8|21064.8|21153.5|21063.5|22
1656161880000|2022-06-25 12:58:00|21154.5|21064.5|21152.9|21062.9|21154.9|21064.9|21152.9|21062.9|22
1656161890000|2022-06-25 12:58:10|21153|21063|21153.3|21063.3|21154.6|21064.6|21153|21063|30
1656161900000|2022-06-25 12:58:20|21153.2|21063.2|21152.7|21062.7|21153.3|21063.3|21152.7|21062.7|17
1656161910000|2022-06-25 12:58:30|21152.9|21062.9|21153.3|21063.3|21153.3|21063.3|21152.5|21062.5|20
1656161920000|2022-06-25 12:58:40|21153|21063|21150.6|21060.6|21153.2|21063.2|21148.9|21058.9|24
1656161930000|2022-06-25 12:58:50|21150.1|21060.1|21147.6|21057.6|21152.2|21062.2|21146.3|21056.3|30
1656161940000|2022-06-25 12:59:00|21147.9|21057.9|21140.2|21050.2|21147.9|21057.9|21139.7|21049.7|33
1656161950000|2022-06-25 12:59:10|21140.7|21050.7|21140.8|21050.8|21143.2|21053.2|21139.5|21049.5|35
1656161960000|2022-06-25 12:59:20|21141|21051|21158.4|21068.4|21159.9|21069.9|21140.9|21050.9|35
1656161970000|2022-06-25 12:59:30|21158.2|21068.2|21154.1|21064.1|21159.3|21069.3|21154.1|21064.1|28
1656161980000|2022-06-25 12:59:40|21154.4|21064.4|21173.3|21083.3|21173.3|21083.3|21153.9|21063.9|34
1656161990000|2022-06-25 12:59:50|21173.5|21083.5|21181.5|21091.5|21185.7|21095.7|21173.5|21083.5|37
1656162000000|2022-06-25 13:00:00|21181.6|21091.6|21178.4|21088.4|21182.9|21092.9|21173.5|21083.5|37
1656162010000|2022-06-25 13:00:10|21179.9|21089.9|21177.3|21087.3|21187|21097|21175.6|21085.6|32
1656162020000|2022-06-25 13:00:20|21175.4|21085.4|21173.1|21083.1|21180.7|21090.7|21172.7|21082.7|34
1656162030000|2022-06-25 13:00:30|21173|21083|21170.2|21080.2|21173.4|21083.4|21168.2|21078.2|30
1656162040000|2022-06-25 13:00:40|21170.3|21080.3|21169.4|21079.4|21170.3|21080.3|21169|21079|29
1656162050000|2022-06-25 13:00:50|21169.5|21079.5|21170|21080|21170.4|21080.4|21168.8|21078.8|21
1656162060000|2022-06-25 13:01:00|21169.7|21079.7|21168.9|21078.9|21169.8|21079.8|21168.7|21078.7|26
1656162070000|2022-06-25 13:01:10|21169|21079|21167.9|21077.9|21169.2|21079.2|21165.7|21075.7|27
1656162080000|2022-06-25 13:01:20|21168|21078|21167.4|21077.4|21169|21079|21166|21076|32
1656162090000|2022-06-25 13:01:30|21167.2|21077.2|21166.3|21076.3|21167.9|21077.9|21166|21076|19
1656162100000|2022-06-25 13:01:40|21166.2|21076.2|21165.9|21075.9|21166.4|21076.4|21165.2|21075.2|21
1656162110000|2022-06-25 13:01:50|21165.8|21075.8|21161.9|21071.9|21166.7|21076.7|21160.6|21070.6|32
1656162120000|2022-06-25 13:02:00|21162.9|21072.9|21167.2|21077.2|21168.9|21078.9|21160.9|21070.9|31
1656162130000|2022-06-25 13:02:10|21167.3|21077.3|21156.3|21066.3|21167.3|21077.3|21156.1|21066.1|32
1656162140000|2022-06-25 13:02:20|21155.9|21065.9|21156.9|21066.9|21158.3|21068.3|21155.8|21065.8|27
1656162150000|2022-06-25 13:02:30|21157.1|21067.1|21155.2|21065.2|21161.3|21071.3|21154.7|21064.7|28
1656162160000|2022-06-25 13:02:40|21155.1|21065.1|21154.2|21064.2|21155.1|21065.1|21153.7|21063.7|22
1656162170000|2022-06-25 13:02:50|21154.1|21064.1|21155.1|21065.1|21155.7|21065.7|21153.8|21063.8|24
1656162180000|2022-06-25 13:03:00|21155|21065|21151.7|21061.7|21155.1|21065.1|21151.7|21061.7|26
1656162190000|2022-06-25 13:03:10|21151.9|21061.9|21153.4|21063.4|21153.4|21063.4|21148.3|21058.3|30
1656162200000|2022-06-25 13:03:20|21153.2|21063.2|21146.9|21056.9|21153.6|21063.6|21145.7|21055.7|31
1656162210000|2022-06-25 13:03:30|21148.1|21058.1|21145.7|21055.7|21150.5|21060.5|21145.6|21055.6|35
1656162220000|2022-06-25 13:03:40|21145.9|21055.9|21156.6|21066.6|21157.5|21067.5|21145.7|21055.7|32
1656162230000|2022-06-25 13:03:50|21156.7|21066.7|21156.7|21066.7|21158.4|21068.4|21156.7|21066.7|25
1656162240000|2022-06-25 13:04:00|21156.1|21066.1|21145.5|21055.5|21156.1|21066.1|21145.5|21055.5|27
1656162250000|2022-06-25 13:04:10|21145.2|21055.2|21146.1|21056.1|21147.1|21057.1|21144.9|21054.9|29
1656162260000|2022-06-25 13:04:20|21145.5|21055.5|21144.6|21054.6|21146.6|21056.6|21144.6|21054.6|24
1656162270000|2022-06-25 13:04:30|21145.4|21055.4|21134.6|21044.6|21145.5|21055.5|21134.6|21044.6|33
1656162280000|2022-06-25 13:04:40|21134.7|21044.7|21127.3|21037.3|21135.5|21045.5|21127.3|21037.3|30
1656162290000|2022-06-25 13:04:50|21127.2|21037.2|21112.7|21022.7|21127.3|21037.3|21112.7|21022.7|28
1656162300000|2022-06-25 13:05:00|21112.6|21022.6|21113.4|21023.4|21115|21025|21109.7|21019.7|31
1656162310000|2022-06-25 13:05:10|21113.7|21023.7|21128.3|21038.3|21132.5|21042.5|21111.1|21021.1|35
1656162320000|2022-06-25 13:05:20|21126.8|21036.8|21120.6|21030.6|21130.2|21040.2|21120.6|21030.6|35
1656162330000|2022-06-25 13:05:30|21120.8|21030.8|21118.8|21028.8|21121.3|21031.3|21114.4|21024.4|34
1656162340000|2022-06-25 13:05:40|21118.7|21028.7|21117.4|21027.4|21119|21029|21116|21026|36
1656162350000|2022-06-25 13:05:50|21116.7|21026.7|21117.6|21027.6|21117.7|21027.7|21116.2|21026.2|29
1656162360000|2022-06-25 13:06:00|21118.2|21028.2|21131.2|21041.2|21131.6|21041.6|21118|21028|36
1656162370000|2022-06-25 13:06:10|21131.9|21041.9|21131.4|21041.4|21133|21043|21130.1|21040.1|29
1656162380000|2022-06-25 13:06:20|21132.5|21042.5|21139.1|21049.1|21140.8|21050.8|21132.4|21042.4|35
1656162390000|2022-06-25 13:06:30|21138.8|21048.8|21139|21049|21139.8|21049.8|21135.4|21045.4|35
1656162400000|2022-06-25 13:06:40|21138.8|21048.8|21143.2|21053.2|21143.2|21053.2|21137.7|21047.7|26
1656162410000|2022-06-25 13:06:50|21143.9|21053.9|21137.4|21047.4|21144|21054|21137.3|21047.3|32
1656162420000|2022-06-25 13:07:00|21137.2|21047.2|21140.7|21050.7|21140.7|21050.7|21137.1|21047.1|29
1656162430000|2022-06-25 13:07:10|21140.5|21050.5|21136.3|21046.3|21140.7|21050.7|21135.5|21045.5|29
1656162440000|2022-06-25 13:07:20|21136.2|21046.2|21135.4|21045.4|21136.5|21046.5|21134.7|21044.7|25
1656162450000|2022-06-25 13:07:30|21136.6|21046.6|21136.9|21046.9|21138.1|21048.1|21136.2|21046.2|31
1656162460000|2022-06-25 13:07:40|21136.8|21046.8|21137.3|21047.3|21138.4|21048.4|21136.8|21046.8|27
1656162470000|2022-06-25 13:07:50|21137.5|21047.5|21145|21055|21145.1|21055.1|21136.8|21046.8|29
1656162480000|2022-06-25 13:08:00|21145.3|21055.3|21147.6|21057.6|21150.8|21060.8|21144.9|21054.9|38
1656162490000|2022-06-25 13:08:10|21148.3|21058.3|21150.9|21060.9|21151.8|21061.8|21148.3|21058.3|32
1656162500000|2022-06-25 13:08:20|21152.2|21062.2|21163.6|21073.6|21163.7|21073.7|21152.2|21062.2|30
1656162510000|2022-06-25 13:08:30|21164|21074|21166.5|21076.5|21168|21078|21163|21073|36
1656162520000|2022-06-25 13:08:40|21166.1|21076.1|21166.9|21076.9|21167.5|21077.5|21165.3|21075.3|31
1656162530000|2022-06-25 13:08:50|21167.1|21077.1|21165.9|21075.9|21167.1|21077.1|21165.3|21075.3|29
1656162540000|2022-06-25 13:09:00|21165|21075|21162.4|21072.4|21165|21075|21162.2|21072.2|33
1656162550000|2022-06-25 13:09:10|21162.5|21072.5|21163.1|21073.1|21163.6|21073.6|21161.9|21071.9|26
1656162560000|2022-06-25 13:09:20|21163|21073|21165.6|21075.6|21165.6|21075.6|21162.9|21072.9|21
1656162570000|2022-06-25 13:09:30|21166.2|21076.2|21163.1|21073.1|21167|21077|21162.1|21072.1|34
1656162580000|2022-06-25 13:09:40|21163.3|21073.3|21159.4|21069.4|21163.3|21073.3|21159.1|21069.1|24
1656162590000|2022-06-25 13:09:50|21159.3|21069.3|21158|21068|21159.5|21069.5|21156.8|21066.8|25
1656162600000|2022-06-25 13:10:00|21158.1|21068.1|21164|21074|21164|21074|21156.7|21066.7|25
1656162610000|2022-06-25 13:10:10|21165|21075|21185.6|21095.6|21185.6|21095.6|21165|21075|37
1656162620000|2022-06-25 13:10:20|21186.8|21096.8|21186.9|21096.9|21187.3|21097.3|21184.6|21094.6|31
1656162630000|2022-06-25 13:10:30|21187.1|21097.1|21184.5|21094.5|21187.7|21097.7|21184.2|21094.2|31
1656162640000|2022-06-25 13:10:40|21184.8|21094.8|21187.1|21097.1|21187.4|21097.4|21184.8|21094.8|30
1656162650000|2022-06-25 13:10:50|21187|21097|21194.3|21104.3|21195.9|21105.9|21186.7|21096.7|35
1656162660000|2022-06-25 13:11:00|21194.1|21104.1|21196.1|21106.1|21196.1|21106.1|21192.4|21102.4|33
1656162670000|2022-06-25 13:11:10|21197.3|21107.3|21202.2|21112.2|21202.2|21112.2|21196.1|21106.1|27
1656162680000|2022-06-25 13:11:20|21202|21112|21208.9|21118.9|21209|21119|21201.1|21111.1|25
1656162690000|2022-06-25 13:11:30|21208.8|21118.8|21208.9|21118.9|21209.4|21119.4|21208.2|21118.2|27
1656162700000|2022-06-25 13:11:40|21209.4|21119.4|21218.3|21128.3|21219|21129|21208.3|21118.3|35
1656162710000|2022-06-25 13:11:50|21219.3|21129.3|21212.6|21122.6|21221|21131|21211.5|21121.5|30
1656162720000|2022-06-25 13:12:00|21212.4|21122.4|21203.8|21113.8|21212.4|21122.4|21203.7|21113.7|27
1656162730000|2022-06-25 13:12:10|21203.9|21113.9|21200.2|21110.2|21204|21114|21200.1|21110.1|26
1656162740000|2022-06-25 13:12:20|21200.3|21110.3|21198.1|21108.1|21200.7|21110.7|21197|21107|27
1656162750000|2022-06-25 13:12:30|21198.7|21108.7|21204.9|21114.9|21205.2|21115.2|21198.7|21108.7|26
1656162760000|2022-06-25 13:12:40|21205.1|21115.1|21205.1|21115.1|21205.2|21115.2|21204.9|21114.9|18
1656162770000|2022-06-25 13:12:50|21204.9|21114.9|21211.2|21121.2|21212.3|21122.3|21204.9|21114.9|29
1656162780000|2022-06-25 13:13:00|21210.5|21120.5|21209.4|21119.4|21211.1|21121.1|21209|21119|25
1656162790000|2022-06-25 13:13:10|21209.6|21119.6|21207.6|21117.6|21209.9|21119.9|21206.3|21116.3|32
1656162800000|2022-06-25 13:13:20|21207.5|21117.5|21205.6|21115.6|21207.5|21117.5|21205.3|21115.3|26
1656162810000|2022-06-25 13:13:30|21205.4|21115.4|21205.7|21115.7|21207.4|21117.4|21205.2|21115.2|23
1656162820000|2022-06-25 13:13:40|21205.4|21115.4|21205.7|21115.7|21205.9|21115.9|21205|21115|24
1656162830000|2022-06-25 13:13:50|21205.8|21115.8|21204.5|21114.5|21205.9|21115.9|21203.9|21113.9|22
1656162840000|2022-06-25 13:14:00|21204.6|21114.6|21199.4|21109.4|21205.1|21115.1|21199.4|21109.4|26
1656162850000|2022-06-25 13:14:10|21198|21108|21186.2|21096.2|21198|21108|21184.3|21094.3|36
1656162860000|2022-06-25 13:14:20|21186.3|21096.3|21184.1|21094.1|21186.3|21096.3|21184|21094|31
1656162870000|2022-06-25 13:14:30|21183.9|21093.9|21182.2|21092.2|21184.3|21094.3|21182.1|21092.1|23
1656162880000|2022-06-25 13:14:40|21183.5|21093.5|21194.5|21104.5|21195|21105|21183.5|21093.5|27
1656162890000|2022-06-25 13:14:50|21194.6|21104.6|21195.9|21105.9|21199.3|21109.3|21194.4|21104.4|31
1656162900000|2022-06-25 13:15:00|21195.6|21105.6|21198.1|21108.1|21199.2|21109.2|21194.2|21104.2|29
1656162910000|2022-06-25 13:15:10|21197.8|21107.8|21212.4|21122.4|21212.4|21122.4|21197.8|21107.8|33
1656162920000|2022-06-25 13:15:20|21212.9|21122.9|21216.7|21126.7|21218.7|21128.7|21212.9|21122.9|31
1656162930000|2022-06-25 13:15:30|21216.8|21126.8|21208.7|21118.7|21217.6|21127.6|21208.7|21118.7|29
1656162940000|2022-06-25 13:15:40|21209.8|21119.8|21218.3|21128.3|21218.6|21128.6|21209.3|21119.3|33
1656162950000|2022-06-25 13:15:50|21218.6|21128.6|21217.4|21127.4|21219.9|21129.9|21215.5|21125.5|34
1656162960000|2022-06-25 13:16:00|21217.1|21127.1|21201.3|21111.3|21217.3|21127.3|21201.3|21111.3|31
1656162970000|2022-06-25 13:16:10|21201|21111|21204.3|21114.3|21206.3|21116.3|21200.6|21110.6|31
1656162980000|2022-06-25 13:16:20|21204.2|21114.2|21186.9|21096.9|21204.2|21114.2|21186.9|21096.9|23
1656162990000|2022-06-25 13:16:30|21184.2|21094.2|21186.1|21096.1|21186.1|21096.1|21183.3|21093.3|25
1656163000000|2022-06-25 13:16:40|21186|21096|21187.4|21097.4|21187.5|21097.5|21181.8|21091.8|33
1656163010000|2022-06-25 13:16:50|21187.3|21097.3|21185.6|21095.6|21187.8|21097.8|21185.4|21095.4|22
1656163020000|2022-06-25 13:17:00|21185.5|21095.5|21181.1|21091.1|21185.5|21095.5|21181.1|21091.1|27
1656163030000|2022-06-25 13:17:10|21181|21091|21175.9|21085.9|21181|21091|21175.5|21085.5|29
1656163040000|2022-06-25 13:17:20|21175.8|21085.8|21188.8|21098.8|21188.8|21098.8|21172.3|21082.3|28
1656163050000|2022-06-25 13:17:30|21189.3|21099.3|21204.1|21114.1|21211.7|21121.7|21189.3|21099.3|35
1656163060000|2022-06-25 13:17:40|21203.8|21113.8|21206.3|21116.3|21214.7|21124.7|21203.8|21113.8|31
1656163070000|2022-06-25 13:17:50|21206.7|21116.7|21200.6|21110.6|21206.7|21116.7|21196.4|21106.4|30
1656163080000|2022-06-25 13:18:00|21200.7|21110.7|21200.9|21110.9|21205.9|21115.9|21200.7|21110.7|35
1656163090000|2022-06-25 13:18:10|21200.7|21110.7|21191.4|21101.4|21200.7|21110.7|21189.7|21099.7|29
1656163100000|2022-06-25 13:18:20|21191.3|21101.3|21191.4|21101.4|21192.1|21102.1|21191.3|21101.3|9
1656163110000|2022-06-25 13:18:30|21192|21102|21196.3|21106.3|21199.1|21109.1|21192|21102|32
1656163120000|2022-06-25 13:18:40|21196.4|21106.4|21204.1|21114.1|21204.1|21114.1|21196|21106|24
1656163130000|2022-06-25 13:18:50|21204.4|21114.4|21206.1|21116.1|21206.6|21116.6|21204.4|21114.4|18
1656163140000|2022-06-25 13:19:00|21206.2|21116.2|21199|21109|21206.4|21116.4|21199|21109|34
1656163150000|2022-06-25 13:19:10|21199.1|21109.1|21208.9|21118.9|21209|21119|21199.1|21109.1|24
1656163160000|2022-06-25 13:19:20|21208.3|21118.3|21205.7|21115.7|21208.7|21118.7|21204.8|21114.8|23
1656163170000|2022-06-25 13:19:30|21205.9|21115.9|21204.3|21114.3|21205.9|21115.9|21203.3|21113.3|27
1656163180000|2022-06-25 13:19:40|21204.4|21114.4|21200.2|21110.2|21204.6|21114.6|21200.2|21110.2|19
1656163190000|2022-06-25 13:19:50|21200|21110|21208.2|21118.2|21208.2|21118.2|21199.6|21109.6|28
1656163200000|2022-06-25 13:20:00|21208.1|21118.1|21205.8|21115.8|21209.5|21119.5|21204.6|21114.6|30
1656163210000|2022-06-25 13:20:10|21205.7|21115.7|21202.2|21112.2|21205.7|21115.7|21201.8|21111.8|21
1656163220000|2022-06-25 13:20:20|21202.1|21112.1|21199.3|21109.3|21202.2|21112.2|21199.3|21109.3|20
1656163230000|2022-06-25 13:20:30|21199.6|21109.6|21198.1|21108.1|21199.9|21109.9|21197.8|21107.8|16
1656163240000|2022-06-25 13:20:40|21198|21108|21197.9|21107.9|21198.1|21108.1|21197.7|21107.7|14
1656163250000|2022-06-25 13:20:50|21197.8|21107.8|21194.6|21104.6|21197.8|21107.8|21193.8|21103.8|26
1656163260000|2022-06-25 13:21:00|21194.5|21104.5|21196.8|21106.8|21196.9|21106.9|21193.2|21103.2|22
1656163270000|2022-06-25 13:21:10|21196.7|21106.7|21192.6|21102.6|21196.7|21106.7|21192.4|21102.4|25
1656163280000|2022-06-25 13:21:20|21189.9|21099.9|21187.8|21097.8|21190|21100|21186.6|21096.6|26
1656163290000|2022-06-25 13:21:30|21187.6|21097.6|21188.3|21098.3|21188.5|21098.5|21187.6|21097.6|25
1656163300000|2022-06-25 13:21:40|21188.4|21098.4|21197.1|21107.1|21197.1|21107.1|21188.3|21098.3|23
1656163310000|2022-06-25 13:21:50|21198.2|21108.2|21199.4|21109.4|21200.1|21110.1|21198.2|21108.2|25
1656163320000|2022-06-25 13:22:00|21198.9|21108.9|21193|21103|21198.9|21108.9|21192.9|21102.9|24
1656163330000|2022-06-25 13:22:10|21192.9|21102.9|21191.2|21101.2|21192.9|21102.9|21189.8|21099.8|20
1656163340000|2022-06-25 13:22:20|21191.6|21101.6|21191.8|21101.8|21193.7|21103.7|21191.3|21101.3|25
1656163350000|2022-06-25 13:22:30|21192.1|21102.1|21190.1|21100.1|21192.8|21102.8|21190.1|21100.1|21
1656163360000|2022-06-25 13:22:40|21190.2|21100.2|21195.1|21105.1|21195.1|21105.1|21190.1|21100.1|14
1656163370000|2022-06-25 13:22:50|21194.8|21104.8|21195.5|21105.5|21196|21106|21194.8|21104.8|21
1656163380000|2022-06-25 13:23:00|21195.6|21105.6|21199.2|21109.2|21200.1|21110.1|21195.6|21105.6|18
1656163390000|2022-06-25 13:23:10|21199.1|21109.1|21198.4|21108.4|21199.1|21109.1|21198.4|21108.4|15
1656163400000|2022-06-25 13:23:20|21198.2|21108.2|21196.4|21106.4|21198.9|21108.9|21195.6|21105.6|19
1656163410000|2022-06-25 13:23:30|21195.3|21105.3|21195.8|21105.8|21196.7|21106.7|21195|21105|25
1656163420000|2022-06-25 13:23:40|21195.7|21105.7|21195.9|21105.9|21195.9|21105.9|21195|21105|11
1656163430000|2022-06-25 13:23:50|21195.2|21105.2|21195.8|21105.8|21196|21106|21195.1|21105.1|15
1656163440000|2022-06-25 13:24:00|21196|21106|21198|21108|21199.9|21109.9|21196|21106|23
1656163450000|2022-06-25 13:24:10|21197.9|21107.9|21197.8|21107.8|21198.7|21108.7|21197|21107|22
1656163460000|2022-06-25 13:24:20|21197.7|21107.7|21194.7|21104.7|21198.2|21108.2|21194.5|21104.5|23
1656163470000|2022-06-25 13:24:30|21194.6|21104.6|21194.4|21104.4|21195.4|21105.4|21193.4|21103.4|26
1656163480000|2022-06-25 13:24:40|21194.7|21104.7|21188.7|21098.7|21194.7|21104.7|21188.7|21098.7|23
1656163490000|2022-06-25 13:24:50|21188.8|21098.8|21186.5|21096.5|21190.5|21100.5|21184|21094|29
1656163500000|2022-06-25 13:25:00|21185.9|21095.9|21183.8|21093.8|21186|21096|21180.9|21090.9|26
1656163510000|2022-06-25 13:25:10|21185.6|21095.6|21190.6|21100.6|21191|21101|21185.2|21095.2|23
1656163520000|2022-06-25 13:25:20|21190.5|21100.5|21189.3|21099.3|21190.5|21100.5|21188|21098|29
1656163530000|2022-06-25 13:25:30|21189.2|21099.2|21189.3|21099.3|21190.3|21100.3|21187.2|21097.2|23
1656163540000|2022-06-25 13:25:40|21189.5|21099.5|21211.8|21121.8|21211.8|21121.8|21189.5|21099.5|34
1656163550000|2022-06-25 13:25:50|21212.9|21122.9|21214.6|21124.6|21215.3|21125.3|21212.9|21122.9|26
1656163560000|2022-06-25 13:26:00|21214.2|21124.2|21212.4|21122.4|21217.2|21127.2|21212.3|21122.3|33
1656163570000|2022-06-25 13:26:10|21212.7|21122.7|21210.8|21120.8|21212.8|21122.8|21209.2|21119.2|29
1656163580000|2022-06-25 13:26:20|21207.4|21117.4|21199.8|21109.8|21208.3|21118.3|21199.8|21109.8|28
1656163590000|2022-06-25 13:26:30|21200.7|21110.7|21199.8|21109.8|21204.1|21114.1|21199.2|21109.2|26
1656163600000|2022-06-25 13:26:40|21199.9|21109.9|21203.5|21113.5|21203.5|21113.5|21199.9|21109.9|22
1656163610000|2022-06-25 13:26:50|21203.4|21113.4|21205.1|21115.1|21205.1|21115.1|21201.4|21111.4|23
1656163620000|2022-06-25 13:27:00|21205|21115|21215|21125|21215.7|21125.7|21204.4|21114.4|30
1656163630000|2022-06-25 13:27:10|21214.2|21124.2|21203.4|21113.4|21214.7|21124.7|21203.4|21113.4|28
1656163640000|2022-06-25 13:27:20|21203.5|21113.5|21199.9|21109.9|21206.2|21116.2|21199.9|21109.9|30
1656163650000|2022-06-25 13:27:30|21200.4|21110.4|21195.7|21105.7|21200.9|21110.9|21194.4|21104.4|27
1656163660000|2022-06-25 13:27:40|21195|21105|21192.2|21102.2|21195.1|21105.1|21191.8|21101.8|22
1656163670000|2022-06-25 13:27:50|21191.6|21101.6|21191.8|21101.8|21192|21102|21188.4|21098.4|24
1656163680000|2022-06-25 13:28:00|21191.6|21101.6|21186.9|21096.9|21192|21102|21186.9|21096.9|26
1656163690000|2022-06-25 13:28:10|21187.7|21097.7|21191.1|21101.1|21191.2|21101.2|21187.7|21097.7|26
1656163700000|2022-06-25 13:28:20|21190.8|21100.8|21190.2|21100.2|21190.8|21100.8|21189.6|21099.6|21
1656163710000|2022-06-25 13:28:30|21190.1|21100.1|21197.1|21107.1|21197.1|21107.1|21190|21100|19
1656163720000|2022-06-25 13:28:40|21197.2|21107.2|21214.5|21124.5|21214.6|21124.6|21197.2|21107.2|35
1656163730000|2022-06-25 13:28:50|21214.8|21124.8|21215.9|21125.9|21217.7|21127.7|21214.8|21124.8|28
1656163740000|2022-06-25 13:29:00|21216|21126|21219|21129|21219.4|21129.4|21215.9|21125.9|24
1656163750000|2022-06-25 13:29:10|21218|21128|21220|21130|21220|21130|21214.1|21124.1|28
1656163760000|2022-06-25 13:29:20|21219.7|21129.7|21229|21139|21229|21139|21219.7|21129.7|22
1656163770000|2022-06-25 13:29:30|21229.1|21139.1|21230.3|21140.3|21232.6|21142.6|21228.4|21138.4|36
1656163780000|2022-06-25 13:29:40|21230|21140|21229.6|21139.6|21230.8|21140.8|21229.3|21139.3|33
1656163790000|2022-06-25 13:29:50|21229.9|21139.9|21234.8|21144.8|21235.4|21145.4|21229.5|21139.5|25
1656163800000|2022-06-25 13:30:00|21234.7|21144.7|21232.1|21142.1|21234.7|21144.7|21230.6|21140.6|27
1656163810000|2022-06-25 13:30:10|21232.3|21142.3|21233.1|21143.1|21235.4|21145.4|21232.3|21142.3|33
1656163820000|2022-06-25 13:30:20|21233|21143|21248|21158|21248.7|21158.7|21232|21142|32
1656163830000|2022-06-25 13:30:30|21247.9|21157.9|21243.2|21153.2|21250|21160|21242.7|21152.7|28
1656163840000|2022-06-25 13:30:40|21243.3|21153.3|21231.9|21141.9|21243.5|21153.5|21230.9|21140.9|31
1656163850000|2022-06-25 13:30:50|21232|21142|21237.8|21147.8|21239.4|21149.4|21231.8|21141.8|25
1656163860000|2022-06-25 13:31:00|21237.7|21147.7|21231.6|21141.6|21238.1|21148.1|21231.6|21141.6|30
1656163870000|2022-06-25 13:31:10|21231.7|21141.7|21221.8|21131.8|21231.8|21141.8|21221.8|21131.8|34
1656163880000|2022-06-25 13:31:20|21221.7|21131.7|21220.8|21130.8|21222.6|21132.6|21220.6|21130.6|21
1656163890000|2022-06-25 13:31:30|21223.5|21133.5|21221.4|21131.4|21226.9|21136.9|21221.1|21131.1|32
1656163900000|2022-06-25 13:31:40|21221.5|21131.5|21218.2|21128.2|21221.6|21131.6|21217.1|21127.1|25
1656163910000|2022-06-25 13:31:50|21216.3|21126.3|21213.4|21123.4|21218.2|21128.2|21213.4|21123.4|30
1656163920000|2022-06-25 13:32:00|21212.7|21122.7|21211.3|21121.3|21214.9|21124.9|21208.5|21118.5|32
1656163930000|2022-06-25 13:32:10|21211.5|21121.5|21211|21121|21212.6|21122.6|21211|21121|31
1656163940000|2022-06-25 13:32:20|21211.3|21121.3|21213.3|21123.3|21213.5|21123.5|21210.9|21120.9|24
1656163950000|2022-06-25 13:32:30|21213.4|21123.4|21211.5|21121.5|21213.4|21123.4|21210.9|21120.9|24
1656163960000|2022-06-25 13:32:40|21211.3|21121.3|21213.2|21123.2|21214.3|21124.3|21211.3|21121.3|28
1656163970000|2022-06-25 13:32:50|21213|21123|21211.8|21121.8|21213|21123|21211.1|21121.1|22
1656163980000|2022-06-25 13:33:00|21212|21122|21212.3|21122.3|21212.8|21122.8|21211.7|21121.7|21
1656163990000|2022-06-25 13:33:10|21212.2|21122.2|21219.8|21129.8|21222.5|21132.5|21211.9|21121.9|28
1656164000000|2022-06-25 13:33:20|21219.7|21129.7|21215.5|21125.5|21219.7|21129.7|21212.3|21122.3|27
1656164010000|2022-06-25 13:33:30|21215.7|21125.7|21206.2|21116.2|21215.8|21125.8|21206.2|21116.2|26
1656164020000|2022-06-25 13:33:40|21206.3|21116.3|21202.8|21112.8|21206.4|21116.4|21199.6|21109.6|29
1656164030000|2022-06-25 13:33:50|21202.7|21112.7|21204|21114|21204|21114|21202|21112|21
1656164040000|2022-06-25 13:34:00|21203.9|21113.9|21221.4|21131.4|21228.2|21138.2|21203.9|21113.9|32
1656164050000|2022-06-25 13:34:10|21221.3|21131.3|21218.1|21128.1|21224|21134|21218.1|21128.1|28
1656164060000|2022-06-25 13:34:20|21218.2|21128.2|21211.9|21121.9|21218.3|21128.3|21211.8|21121.8|31
1656164070000|2022-06-25 13:34:30|21211.8|21121.8|21223|21133|21223|21133|21211.8|21121.8|24
1656164080000|2022-06-25 13:34:40|21223.7|21133.7|21216.6|21126.6|21223.9|21133.9|21215.6|21125.6|29
1656164090000|2022-06-25 13:34:50|21216.7|21126.7|21219.7|21129.7|21219.7|21129.7|21216.3|21126.3|23
1656164100000|2022-06-25 13:35:00|21218.7|21128.7|21224.3|21134.3|21224.3|21134.3|21217.6|21127.6|35
1656164110000|2022-06-25 13:35:10|21224.2|21134.2|21221|21131|21226.2|21136.2|21220|21130|28
1656164120000|2022-06-25 13:35:20|21220.8|21130.8|21223.7|21133.7|21223.7|21133.7|21220.1|21130.1|24
1656164130000|2022-06-25 13:35:30|21224.5|21134.5|21216.5|21126.5|21224.5|21134.5|21216.5|21126.5|30
1656164140000|2022-06-25 13:35:40|21216.6|21126.6|21210.8|21120.8|21216.7|21126.7|21210.8|21120.8|28
1656164150000|2022-06-25 13:35:50|21210.6|21120.6|21209.4|21119.4|21210.6|21120.6|21209.3|21119.3|20
1656164160000|2022-06-25 13:36:00|21208.8|21118.8|21216.2|21126.2|21217.5|21127.5|21208.8|21118.8|25
1656164170000|2022-06-25 13:36:10|21216.3|21126.3|21217.2|21127.2|21217.9|21127.9|21215.9|21125.9|21
1656164180000|2022-06-25 13:36:20|21217.1|21127.1|21213.5|21123.5|21217.4|21127.4|21213.5|21123.5|19
1656164190000|2022-06-25 13:36:30|21213.4|21123.4|21216.5|21126.5|21217.4|21127.4|21211.6|21121.6|28
1656164200000|2022-06-25 13:36:40|21216.4|21126.4|21216|21126|21216.4|21126.4|21214.7|21124.7|17
1656164210000|2022-06-25 13:36:50|21215.9|21125.9|21217.4|21127.4|21217.6|21127.6|21215.8|21125.8|18
1656164220000|2022-06-25 13:37:00|21217.5|21127.5|21214.5|21124.5|21217.7|21127.7|21214.4|21124.4|25
1656164230000|2022-06-25 13:37:10|21214.4|21124.4|21215.1|21125.1|21215.2|21125.2|21214.4|21124.4|21
1656164240000|2022-06-25 13:37:20|21215.2|21125.2|21215.5|21125.5|21215.5|21125.5|21214.3|21124.3|15
1656164250000|2022-06-25 13:37:30|21215.6|21125.6|21215|21125|21215.6|21125.6|21214.8|21124.8|15
1656164260000|2022-06-25 13:37:40|21214.8|21124.8|21213.5|21123.5|21215.3|21125.3|21213.5|21123.5|23
1656164270000|2022-06-25 13:37:50|21213.6|21123.6|21220.5|21130.5|21220.6|21130.6|21213.1|21123.1|23
1656164280000|2022-06-25 13:38:00|21220.7|21130.7|21243.1|21153.1|21243.1|21153.1|21220.7|21130.7|36
1656164290000|2022-06-25 13:38:10|21242.9|21152.9|21232.7|21142.7|21242.9|21152.9|21232.6|21142.6|32
1656164300000|2022-06-25 13:38:20|21232.5|21142.5|21232.5|21142.5|21235.6|21145.6|21231.9|21141.9|35
1656164310000|2022-06-25 13:38:30|21232.6|21142.6|21247.7|21157.7|21247.7|21157.7|21231.4|21141.4|33
1656164320000|2022-06-25 13:38:40|21248.3|21158.3|21253.4|21163.4|21258.2|21168.2|21247.5|21157.5|35
1656164330000|2022-06-25 13:38:50|21253.8|21163.8|21259.3|21169.3|21259.7|21169.7|21253.2|21163.2|26
1656164340000|2022-06-25 13:39:00|21260|21170|21255.3|21165.3|21263.5|21173.5|21254.7|21164.7|33
1656164350000|2022-06-25 13:39:10|21255.7|21165.7|21260.3|21170.3|21269.5|21179.5|21254.9|21164.9|32
1656164360000|2022-06-25 13:39:20|21260.2|21170.2|21264.3|21174.3|21264.6|21174.6|21257.8|21167.8|31
1656164370000|2022-06-25 13:39:30|21264.2|21174.2|21265.6|21175.6|21268.4|21178.4|21263.2|21173.2|28
1656164380000|2022-06-25 13:39:40|21265.5|21175.5|21261.8|21171.8|21267.1|21177.1|21261.8|21171.8|31
1656164390000|2022-06-25 13:39:50|21262.1|21172.1|21263.4|21173.4|21263.4|21173.4|21257.9|21167.9|34
1656164400000|2022-06-25 13:40:00|21263.2|21173.2|21261.6|21171.6|21263.5|21173.5|21254.8|21164.8|31
1656164410000|2022-06-25 13:40:10|21262.6|21172.6|21262.6|21172.6|21264.8|21174.8|21260.9|21170.9|32
1656164420000|2022-06-25 13:40:20|21262.7|21172.7|21272.8|21182.8|21273.2|21183.2|21261|21171|35
1656164430000|2022-06-25 13:40:30|21268.6|21178.6|21263|21173|21268.6|21178.6|21262.1|21172.1|31
1656164440000|2022-06-25 13:40:40|21263.6|21173.6|21262.2|21172.2|21263.6|21173.6|21258.8|21168.8|30
1656164450000|2022-06-25 13:40:50|21262.9|21172.9|21261.9|21171.9|21265.5|21175.5|21261.4|21171.4|29
1656164460000|2022-06-25 13:41:00|21261.4|21171.4|21258|21168|21261.4|21171.4|21257.3|21167.3|29
1656164470000|2022-06-25 13:41:10|21257.8|21167.8|21261.1|21171.1|21261.1|21171.1|21257.1|21167.1|34
1656164480000|2022-06-25 13:41:20|21261.2|21171.2|21259.1|21169.1|21261.5|21171.5|21258.7|21168.7|24
1656164490000|2022-06-25 13:41:30|21259.3|21169.3|21258.1|21168.1|21259.7|21169.7|21257.7|21167.7|26
1656164500000|2022-06-25 13:41:40|21257.9|21167.9|21248.6|21158.6|21258.9|21168.9|21248.6|21158.6|30
1656164510000|2022-06-25 13:41:50|21248.7|21158.7|21247|21157|21248.7|21158.7|21239.8|21149.8|30
1656164520000|2022-06-25 13:42:00|21247.6|21157.6|21240|21150|21247.6|21157.6|21239.8|21149.8|31
1656164530000|2022-06-25 13:42:10|21239.8|21149.8|21240|21150|21240.9|21150.9|21238.5|21148.5|29
1656164540000|2022-06-25 13:42:20|21240.3|21150.3|21245.1|21155.1|21248.5|21158.5|21240.3|21150.3|30
1656164550000|2022-06-25 13:42:30|21245.2|21155.2|21246.3|21156.3|21246.3|21156.3|21244|21154|26
1656164560000|2022-06-25 13:42:40|21246.4|21156.4|21245.7|21155.7|21249|21159|21245.7|21155.7|29
1656164570000|2022-06-25 13:42:50|21245.8|21155.8|21245.6|21155.6|21246.2|21156.2|21244.7|21154.7|22
1656164580000|2022-06-25 13:43:00|21247.3|21157.3|21244.7|21154.7|21249.2|21159.2|21244.3|21154.3|26
1656164590000|2022-06-25 13:43:10|21244.6|21154.6|21234.8|21144.8|21245.3|21155.3|21234.8|21144.8|22
1656164600000|2022-06-25 13:43:20|21236.1|21146.1|21236.1|21146.1|21236.9|21146.9|21235.4|21145.4|21
1656164610000|2022-06-25 13:43:30|21236.2|21146.2|21235.8|21145.8|21236.2|21146.2|21235.8|21145.8|21
1656164620000|2022-06-25 13:43:40|21236.1|21146.1|21244.2|21154.2|21244.2|21154.2|21236|21146|30
1656164630000|2022-06-25 13:43:50|21245|21155|21244.5|21154.5|21248.9|21158.9|21244.5|21154.5|29
1656164640000|2022-06-25 13:44:00|21244.7|21154.7|21240.2|21150.2|21244.9|21154.9|21240|21150|29
1656164650000|2022-06-25 13:44:10|21240.1|21150.1|21248|21158|21249.3|21159.3|21240.1|21150.1|21
1656164660000|2022-06-25 13:44:20|21248.3|21158.3|21252.9|21162.9|21253.6|21163.6|21245.3|21155.3|31
1656164670000|2022-06-25 13:44:30|21253.1|21163.1|21249.2|21159.2|21253.2|21163.2|21246.6|21156.6|34
1656164680000|2022-06-25 13:44:40|21249.1|21159.1|21253.8|21163.8|21254|21164|21247.6|21157.6|33
1656164690000|2022-06-25 13:44:50|21253.9|21163.9|21252.8|21162.8|21255.3|21165.3|21252.4|21162.4|34
1656164700000|2022-06-25 13:45:00|21252.6|21162.6|21251.4|21161.4|21252.6|21162.6|21249.1|21159.1|31
1656164710000|2022-06-25 13:45:10|21251.7|21161.7|21250.7|21160.7|21251.7|21161.7|21250.1|21160.1|26
1656164720000|2022-06-25 13:45:20|21250.6|21160.6|21249.5|21159.5|21250.9|21160.9|21248.4|21158.4|27
1656164730000|2022-06-25 13:45:30|21249.4|21159.4|21248.4|21158.4|21249.4|21159.4|21248|21158|20
1656164740000|2022-06-25 13:45:40|21248.5|21158.5|21244.4|21154.4|21249.1|21159.1|21243.9|21153.9|26
1656164750000|2022-06-25 13:45:50|21244.5|21154.5|21241.5|21151.5|21244.5|21154.5|21240.3|21150.3|30
1656164760000|2022-06-25 13:46:00|21242.2|21152.2|21242.2|21152.2|21244.2|21154.2|21241.9|21151.9|29
1656164770000|2022-06-25 13:46:10|21242.1|21152.1|21240.8|21150.8|21242.2|21152.2|21240.6|21150.6|22
1656164780000|2022-06-25 13:46:20|21241|21151|21237|21147|21243.8|21153.8|21237|21147|28
1656164790000|2022-06-25 13:46:30|21237.1|21147.1|21242.2|21152.2|21242.4|21152.4|21236.9|21146.9|23
1656164800000|2022-06-25 13:46:40|21242.6|21152.6|21248.3|21158.3|21249.6|21159.6|21242.6|21152.6|28
1656164810000|2022-06-25 13:46:50|21248.5|21158.5|21253.2|21163.2|21254.8|21164.8|21248.5|21158.5|32
1656164820000|2022-06-25 13:47:00|21253.1|21163.1|21248.3|21158.3|21253.1|21163.1|21248.3|21158.3|26
1656164830000|2022-06-25 13:47:10|21248.5|21158.5|21240.3|21150.3|21249.5|21159.5|21239.4|21149.4|32
1656164840000|2022-06-25 13:47:20|21239.9|21149.9|21237.8|21147.8|21241.2|21151.2|21237.1|21147.1|24
1656164850000|2022-06-25 13:47:30|21237.9|21147.9|21236.2|21146.2|21238|21148|21236|21146|18
1656164860000|2022-06-25 13:47:40|21236.3|21146.3|21235.4|21145.4|21236.9|21146.9|21234.5|21144.5|21
1656164870000|2022-06-25 13:47:50|21235.2|21145.2|21234.6|21144.6|21235.3|21145.3|21234.3|21144.3|20
1656164880000|2022-06-25 13:48:00|21234.7|21144.7|21239.6|21149.6|21239.9|21149.9|21234.6|21144.6|22
1656164890000|2022-06-25 13:48:10|21240.6|21150.6|21238|21148|21240.8|21150.8|21237.9|21147.9|16
1656164900000|2022-06-25 13:48:20|21237.1|21147.1|21231.1|21141.1|21237.1|21147.1|21230.4|21140.4|30
1656164910000|2022-06-25 13:48:30|21231.2|21141.2|21235|21145|21236.3|21146.3|21230.8|21140.8|34
1656164920000|2022-06-25 13:48:40|21235.3|21145.3|21235.5|21145.5|21235.9|21145.9|21233.5|21143.5|34
1656164930000|2022-06-25 13:48:50|21235.9|21145.9|21236.2|21146.2|21240.1|21150.1|21235|21145|28
1656164940000|2022-06-25 13:49:00|21236.3|21146.3|21235.1|21145.1|21236.3|21146.3|21231.5|21141.5|30
1656164950000|2022-06-25 13:49:10|21236.8|21146.8|21233.3|21143.3|21237.8|21147.8|21233.3|21143.3|31
1656164960000|2022-06-25 13:49:20|21233.4|21143.4|21232.7|21142.7|21234.5|21144.5|21231.5|21141.5|28
1656164970000|2022-06-25 13:49:30|21233.6|21143.6|21232|21142|21234.5|21144.5|21231|21141|26
1656164980000|2022-06-25 13:49:40|21232.3|21142.3|21233.5|21143.5|21233.9|21143.9|21232.3|21142.3|19
1656164990000|2022-06-25 13:49:50|21233.3|21143.3|21230.2|21140.2|21233.6|21143.6|21229.6|21139.6|30
1656165000000|2022-06-25 13:50:00|21230.7|21140.7|21228.6|21138.6|21230.7|21140.7|21227.7|21137.7|17
1656165010000|2022-06-25 13:50:10|21228.7|21138.7|21229|21139|21229.1|21139.1|21228.6|21138.6|18
1656165020000|2022-06-25 13:50:20|21228.1|21138.1|21224.5|21134.5|21228.3|21138.3|21224.4|21134.4|29
1656165030000|2022-06-25 13:50:30|21224.7|21134.7|21225.2|21135.2|21225.8|21135.8|21224.5|21134.5|23
1656165040000|2022-06-25 13:50:40|21225.1|21135.1|21225.8|21135.8|21225.8|21135.8|21224.3|21134.3|25
1656165050000|2022-06-25 13:50:50|21225.9|21135.9|21229.4|21139.4|21230.4|21140.4|21225.9|21135.9|30
1656165060000|2022-06-25 13:51:00|21229.5|21139.5|21224.5|21134.5|21229.7|21139.7|21224.2|21134.2|21
1656165070000|2022-06-25 13:51:10|21224.6|21134.6|21224.4|21134.4|21224.6|21134.6|21223.2|21133.2|26
1656165080000|2022-06-25 13:51:20|21223.9|21133.9|21218.6|21128.6|21224.2|21134.2|21218.2|21128.2|20
1656165090000|2022-06-25 13:51:30|21219.6|21129.6|21216.5|21126.5|21219.6|21129.6|21216.1|21126.1|22
1656165100000|2022-06-25 13:51:40|21216.4|21126.4|21219.2|21129.2|21220.1|21130.1|21216.1|21126.1|18
1656165110000|2022-06-25 13:51:50|21219.4|21129.4|21222.5|21132.5|21223.6|21133.6|21219.2|21129.2|26
1656165120000|2022-06-25 13:52:00|21220.9|21130.9|21225.5|21135.5|21225.5|21135.5|21219.9|21129.9|19
1656165130000|2022-06-25 13:52:10|21225.9|21135.9|21243.5|21153.5|21244.4|21154.4|21225.6|21135.6|32
1656165140000|2022-06-25 13:52:20|21243.6|21153.6|21238.8|21148.8|21243.6|21153.6|21235.4|21145.4|28
1656165150000|2022-06-25 13:52:30|21238.9|21148.9|21234.8|21144.8|21238.9|21148.9|21234|21144|28
1656165160000|2022-06-25 13:52:40|21234.7|21144.7|21236.6|21146.6|21237.3|21147.3|21233.8|21143.8|32
1656165170000|2022-06-25 13:52:50|21236.5|21146.5|21236.2|21146.2|21238|21148|21236.1|21146.1|24
1656165180000|2022-06-25 13:53:00|21236.3|21146.3|21237.4|21147.4|21238.2|21148.2|21236.3|21146.3|26
1656165190000|2022-06-25 13:53:10|21237.3|21147.3|21237.1|21147.1|21237.4|21147.4|21236.7|21146.7|22
1656165200000|2022-06-25 13:53:20|21237|21147|21241.4|21151.4|21242.5|21152.5|21237|21147|19
1656165210000|2022-06-25 13:53:30|21240.2|21150.2|21233.4|21143.4|21240.3|21150.3|21233.4|21143.4|24
1656165220000|2022-06-25 13:53:40|21233.3|21143.3|21233.1|21143.1|21234.1|21144.1|21233|21143|17
1656165230000|2022-06-25 13:53:50|21231.4|21141.4|21232.2|21142.2|21233.5|21143.5|21231.3|21141.3|19
1656165240000|2022-06-25 13:54:00|21232.5|21142.5|21229.2|21139.2|21232.8|21142.8|21229.2|21139.2|34
1656165250000|2022-06-25 13:54:10|21228.5|21138.5|21226.3|21136.3|21229.4|21139.4|21225.5|21135.5|26
1656165260000|2022-06-25 13:54:20|21226.1|21136.1|21227.8|21137.8|21229.3|21139.3|21224|21134|27
1656165270000|2022-06-25 13:54:30|21227.6|21137.6|21228|21138|21228.1|21138.1|21227|21137|28
1656165280000|2022-06-25 13:54:40|21227.9|21137.9|21227.6|21137.6|21228.4|21138.4|21227.5|21137.5|18
1656165290000|2022-06-25 13:54:50|21227.8|21137.8|21227.9|21137.9|21227.9|21137.9|21227.5|21137.5|17
1656165300000|2022-06-25 13:55:00|21228|21138|21227|21137|21229.1|21139.1|21227|21137|23
1656165310000|2022-06-25 13:55:10|21227.1|21137.1|21224.7|21134.7|21227.3|21137.3|21224.7|21134.7|24
1656165320000|2022-06-25 13:55:20|21224.5|21134.5|21220.8|21130.8|21225|21135|21220.7|21130.7|12
1656165330000|2022-06-25 13:55:30|21220.1|21130.1|21219.9|21129.9|21222.3|21132.3|21219.9|21129.9|11
1656165340000|2022-06-25 13:55:40|21220|21130|21220.1|21130.1|21220.2|21130.2|21219.9|21129.9|7
1656165350000|2022-06-25 13:55:50|21220.2|21130.2|21224.7|21134.7|21224.7|21134.7|21220.1|21130.1|14
1656165360000|2022-06-25 13:56:00|21224.6|21134.6|21225|21135|21225.5|21135.5|21224.5|21134.5|17
1656165370000|2022-06-25 13:56:10|21224.9|21134.9|21213.7|21123.7|21225|21135|21213.7|21123.7|23
1656165380000|2022-06-25 13:56:20|21213.9|21123.9|21189.8|21099.8|21213.9|21123.9|21189.4|21099.4|28
1656165390000|2022-06-25 13:56:30|21189.5|21099.5|21186.1|21096.1|21189.5|21099.5|21180|21090|36
1656165400000|2022-06-25 13:56:40|21185.6|21095.6|21166.6|21076.6|21186.5|21096.5|21166.6|21076.6|30
1656165410000|2022-06-25 13:56:50|21166.4|21076.4|21174.4|21084.4|21174.4|21084.4|21160.3|21070.3|33
1656165420000|2022-06-25 13:57:00|21175|21085|21162.1|21072.1|21176.6|21086.6|21161.5|21071.5|33
1656165430000|2022-06-25 13:57:10|21162.5|21072.5|21177|21087|21179.8|21089.8|21162.3|21072.3|34
1656165440000|2022-06-25 13:57:20|21176.8|21086.8|21180.5|21090.5|21182.5|21092.5|21174|21084|33
1656165450000|2022-06-25 13:57:30|21180.2|21090.2|21178.1|21088.1|21180.3|21090.3|21174.5|21084.5|32
1656165460000|2022-06-25 13:57:40|21177.9|21087.9|21179.1|21089.1|21179.1|21089.1|21174.1|21084.1|32
1656165470000|2022-06-25 13:57:50|21179|21089|21178.5|21088.5|21179.7|21089.7|21178.4|21088.4|20
1656165480000|2022-06-25 13:58:00|21178.6|21088.6|21175.2|21085.2|21178.7|21088.7|21166.4|21076.4|29
1656165490000|2022-06-25 13:58:10|21176.2|21086.2|21173.8|21083.8|21178.1|21088.1|21173.8|21083.8|29
1656165500000|2022-06-25 13:58:20|21173.1|21083.1|21170.6|21080.6|21173.2|21083.2|21170.4|21080.4|18
1656165510000|2022-06-25 13:58:30|21170.7|21080.7|21178.8|21088.8|21179.4|21089.4|21170.6|21080.6|32
1656165520000|2022-06-25 13:58:40|21178.9|21088.9|21183.4|21093.4|21183.4|21093.4|21178.7|21088.7|23
1656165530000|2022-06-25 13:58:50|21183.5|21093.5|21190.4|21100.4|21193.7|21103.7|21183.5|21093.5|26
1656165540000|2022-06-25 13:59:00|21189.9|21099.9|21191.7|21101.7|21191.7|21101.7|21189.5|21099.5|29
1656165550000|2022-06-25 13:59:10|21192|21102|21181.3|21091.3|21192.2|21102.2|21181.3|21091.3|28
1656165560000|2022-06-25 13:59:20|21181|21091|21177.5|21087.5|21181.2|21091.2|21177.5|21087.5|27
1656165570000|2022-06-25 13:59:30|21175.7|21085.7|21181.8|21091.8|21182.2|21092.2|21174.4|21084.4|28
1656165580000|2022-06-25 13:59:40|21182.6|21092.6|21183.6|21093.6|21183.6|21093.6|21182|21092|29
1656165590000|2022-06-25 13:59:50|21183.5|21093.5|21196.8|21106.8|21197.7|21107.7|21183.5|21093.5|29
1656165600000|2022-06-25 14:00:00|21196.7|21106.7|21195.9|21105.9|21196.7|21106.7|21192.2|21102.2|27
1656165610000|2022-06-25 14:00:10|21196.5|21106.5|21196.7|21106.7|21198.9|21108.9|21196.4|21106.4|31
1656165620000|2022-06-25 14:00:20|21196.6|21106.6|21192.4|21102.4|21196.8|21106.8|21192.4|21102.4|25
1656165630000|2022-06-25 14:00:30|21192.6|21102.6|21191.2|21101.2|21192.7|21102.7|21191.2|21101.2|21
1656165640000|2022-06-25 14:00:40|21191.5|21101.5|21184.9|21094.9|21192|21102|21183.9|21093.9|19
1656165650000|2022-06-25 14:00:50|21185|21095|21187.3|21097.3|21187.3|21097.3|21181.7|21091.7|22
1656165660000|2022-06-25 14:01:00|21186.4|21096.4|21170.3|21080.3|21186.4|21096.4|21170.3|21080.3|26
1656165670000|2022-06-25 14:01:10|21170.1|21080.1|21173.2|21083.2|21173.7|21083.7|21169.5|21079.5|26
1656165680000|2022-06-25 14:01:20|21172.9|21082.9|21192|21102|21192|21102|21172.8|21082.8|32
1656165690000|2022-06-25 14:01:30|21191.8|21101.8|21192.3|21102.3|21192.3|21102.3|21191.5|21101.5|21
1656165700000|2022-06-25 14:01:40|21192.1|21102.1|21191.8|21101.8|21192.3|21102.3|21191.7|21101.7|11
1656165710000|2022-06-25 14:01:50|21191.9|21101.9|21196.7|21106.7|21198.1|21108.1|21191.9|21101.9|24
1656165720000|2022-06-25 14:02:00|21196.6|21106.6|21205.6|21115.6|21205.6|21115.6|21196.6|21106.6|27
1656165730000|2022-06-25 14:02:10|21206.2|21116.2|21212|21122|21214.2|21124.2|21206.1|21116.1|35
1656165740000|2022-06-25 14:02:20|21212.1|21122.1|21207.9|21117.9|21212.4|21122.4|21206.9|21116.9|24
1656165750000|2022-06-25 14:02:30|21206.4|21116.4|21206.4|21116.4|21208.3|21118.3|21205.6|21115.6|32
1656165760000|2022-06-25 14:02:40|21207|21117|21198|21108|21207.7|21117.7|21195.8|21105.8|29
1656165770000|2022-06-25 14:02:50|21197.1|21107.1|21192.2|21102.2|21197.1|21107.1|21190.7|21100.7|39
1656165780000|2022-06-25 14:03:00|21194.1|21104.1|21191|21101|21196.4|21106.4|21190.8|21100.8|29
1656165790000|2022-06-25 14:03:10|21190.7|21100.7|21187.1|21097.1|21190.7|21100.7|21186.8|21096.8|28
1656165800000|2022-06-25 14:03:20|21187|21097|21182.6|21092.6|21187.4|21097.4|21181.9|21091.9|21
1656165810000|2022-06-25 14:03:30|21182.5|21092.5|21183.3|21093.3|21183.4|21093.4|21180.1|21090.1|23
1656165820000|2022-06-25 14:03:40|21183.2|21093.2|21182.5|21092.5|21183.2|21093.2|21182.2|21092.2|20
1656165830000|2022-06-25 14:03:50|21182.8|21092.8|21183.2|21093.2|21183.4|21093.4|21182.5|21092.5|20
1656165840000|2022-06-25 14:04:00|21184|21094|21199.2|21109.2|21199.2|21109.2|21183.5|21093.5|30
1656165850000|2022-06-25 14:04:10|21199.7|21109.7|21198.5|21108.5|21203.2|21113.2|21198.4|21108.4|22
1656165860000|2022-06-25 14:04:20|21198.4|21108.4|21198.6|21108.6|21200.6|21110.6|21196.9|21106.9|31
1656165870000|2022-06-25 14:04:30|21198.3|21108.3|21197.9|21107.9|21199.5|21109.5|21196.6|21106.6|22
1656165880000|2022-06-25 14:04:40|21198|21108|21211.5|21121.5|21212.3|21122.3|21197.2|21107.2|25
1656165890000|2022-06-25 14:04:50|21212|21122|21214|21124|21216.2|21126.2|21212|21122|33
1656165900000|2022-06-25 14:05:00|21214.2|21124.2|21215.5|21125.5|21215.7|21125.7|21213.3|21123.3|32
1656165910000|2022-06-25 14:05:10|21215.3|21125.3|21216|21126|21216.3|21126.3|21215|21125|29
1656165920000|2022-06-25 14:05:20|21215.9|21125.9|21216.2|21126.2|21216.2|21126.2|21214.8|21124.8|18
1656165930000|2022-06-25 14:05:30|21216.3|21126.3|21215.7|21125.7|21216.4|21126.4|21215.2|21125.2|23
1656165940000|2022-06-25 14:05:40|21215|21125|21201.9|21111.9|21215.3|21125.3|21201.9|21111.9|32
1656165950000|2022-06-25 14:05:50|21202|21112|21199.7|21109.7|21202|21112|21199.3|21109.3|24
1656165960000|2022-06-25 14:06:00|21198.9|21108.9|21199.5|21109.5|21199.5|21109.5|21198.8|21108.8|18
1656165970000|2022-06-25 14:06:10|21199.4|21109.4|21198.3|21108.3|21199.7|21109.7|21197.9|21107.9|24
1656165980000|2022-06-25 14:06:20|21197.9|21107.9|21194.4|21104.4|21198.2|21108.2|21194.2|21104.2|23
1656165990000|2022-06-25 14:06:30|21194.5|21104.5|21194.8|21104.8|21197.5|21107.5|21194.4|21104.4|22
1656166000000|2022-06-25 14:06:40|21194.9|21104.9|21195|21105|21195|21105|21193.7|21103.7|30
1656166010000|2022-06-25 14:06:50|21194.9|21104.9|21193.9|21103.9|21195|21105|21193|21103|27
1656166020000|2022-06-25 14:07:00|21192.9|21102.9|21186.5|21096.5|21193.1|21103.1|21185.3|21095.3|32
1656166030000|2022-06-25 14:07:10|21186.6|21096.6|21184|21094|21186.6|21096.6|21184|21094|24
1656166040000|2022-06-25 14:07:20|21183.8|21093.8|21181.2|21091.2|21185|21095|21181|21091|20
1656166050000|2022-06-25 14:07:30|21182.5|21092.5|21184.4|21094.4|21185.1|21095.1|21181.7|21091.7|32
1656166060000|2022-06-25 14:07:40|21184.5|21094.5|21184.3|21094.3|21184.8|21094.8|21183.7|21093.7|26
1656166070000|2022-06-25 14:07:50|21184.4|21094.4|21184.5|21094.5|21184.8|21094.8|21183.1|21093.1|31
1656166080000|2022-06-25 14:08:00|21184.6|21094.6|21184.5|21094.5|21184.7|21094.7|21182.7|21092.7|16
1656166090000|2022-06-25 14:08:10|21184|21094|21182|21092|21184.2|21094.2|21182|21092|22
1656166100000|2022-06-25 14:08:20|21182.1|21092.1|21194|21104|21194.1|21104.1|21182.1|21092.1|26
1656166110000|2022-06-25 14:08:30|21193.7|21103.7|21192.2|21102.2|21193.7|21103.7|21191.9|21101.9|24
1656166120000|2022-06-25 14:08:40|21192.4|21102.4|21187.4|21097.4|21192.4|21102.4|21187|21097|31
1656166130000|2022-06-25 14:08:50|21187.6|21097.6|21189.4|21099.4|21189.4|21099.4|21187.3|21097.3|21
1656166140000|2022-06-25 14:09:00|21189.3|21099.3|21187.6|21097.6|21189.3|21099.3|21187.1|21097.1|21
1656166150000|2022-06-25 14:09:10|21188.5|21098.5|21188.4|21098.4|21189.2|21099.2|21187.6|21097.6|16
1656166160000|2022-06-25 14:09:20|21189.6|21099.6|21189.4|21099.4|21190.4|21100.4|21189|21099|20
1656166170000|2022-06-25 14:09:30|21188.8|21098.8|21188.7|21098.7|21189.1|21099.1|21188.1|21098.1|16
1656166180000|2022-06-25 14:09:40|21188.8|21098.8|21194|21104|21194|21104|21188.8|21098.8|23
1656166190000|2022-06-25 14:09:50|21193.7|21103.7|21192.8|21102.8|21194.4|21104.4|21192.8|21102.8|21
1656166200000|2022-06-25 14:10:00|21193.2|21103.2|21193.6|21103.6|21193.7|21103.7|21193.1|21103.1|17
1656166210000|2022-06-25 14:10:10|21193.5|21103.5|21187.6|21097.6|21193.5|21103.5|21187|21097|28
1656166220000|2022-06-25 14:10:20|21187.3|21097.3|21186.4|21096.4|21187.4|21097.4|21186|21096|18
1656166230000|2022-06-25 14:10:30|21186.3|21096.3|21186.3|21096.3|21186.8|21096.8|21185.9|21095.9|15
1656166240000|2022-06-25 14:10:40|21186.4|21096.4|21165.3|21075.3|21186.4|21096.4|21164.3|21074.3|39
1656166250000|2022-06-25 14:10:50|21165.4|21075.4|21167.5|21077.5|21170.5|21080.5|21165.4|21075.4|31
1656166260000|2022-06-25 14:11:00|21167.3|21077.3|21163.3|21073.3|21168.2|21078.2|21163.3|21073.3|33
1656166270000|2022-06-25 14:11:10|21163.2|21073.2|21158.6|21068.6|21163.2|21073.2|21156.4|21066.4|32
1656166280000|2022-06-25 14:11:20|21158.7|21068.7|21161.4|21071.4|21161.4|21071.4|21157.6|21067.6|27
1656166290000|2022-06-25 14:11:30|21161.5|21071.5|21160.7|21070.7|21161.5|21071.5|21160.4|21070.4|17
1656166300000|2022-06-25 14:11:40|21160.8|21070.8|21160.5|21070.5|21160.9|21070.9|21159.9|21069.9|19
1656166310000|2022-06-25 14:11:50|21160.6|21070.6|21175.7|21085.7|21175.7|21085.7|21160.5|21070.5|30
1656166320000|2022-06-25 14:12:00|21176.3|21086.3|21176|21086|21180.7|21090.7|21175|21085|35
1656166330000|2022-06-25 14:12:10|21175.8|21085.8|21179.6|21089.6|21180.4|21090.4|21175.8|21085.8|28
1656166340000|2022-06-25 14:12:20|21179.5|21089.5|21191.8|21101.8|21192.3|21102.3|21179.5|21089.5|34
1656166350000|2022-06-25 14:12:30|21192.1|21102.1|21195.6|21105.6|21195.6|21105.6|21189.8|21099.8|32
1656166360000|2022-06-25 14:12:40|21195.4|21105.4|21196.6|21106.6|21196.6|21106.6|21193.9|21103.9|30
1656166370000|2022-06-25 14:12:50|21196.8|21106.8|21201.4|21111.4|21202.5|21112.5|21196.8|21106.8|31
1656166380000|2022-06-25 14:13:00|21201.3|21111.3|21202.3|21112.3|21203.2|21113.2|21201.2|21111.2|31
1656166390000|2022-06-25 14:13:10|21201.9|21111.9|21215|21125|21215.5|21125.5|21201|21111|33
1656166400000|2022-06-25 14:13:20|21215.1|21125.1|21223.5|21133.5|21223.5|21133.5|21215.1|21125.1|32
1656166410000|2022-06-25 14:13:30|21224.4|21134.4|21230.4|21140.4|21234.3|21144.3|21224.4|21134.4|35
1656166420000|2022-06-25 14:13:40|21230.5|21140.5|21224.5|21134.5|21231.4|21141.4|21223.1|21133.1|34
1656166430000|2022-06-25 14:13:50|21224.7|21134.7|21229.6|21139.6|21230.2|21140.2|21224.6|21134.6|25
1656166440000|2022-06-25 14:14:00|21230.6|21140.6|21243.6|21153.6|21243.8|21153.8|21230.6|21140.6|37
1656166450000|2022-06-25 14:14:10|21241.7|21151.7|21242.5|21152.5|21243|21153|21239.4|21149.4|30
1656166460000|2022-06-25 14:14:20|21242.7|21152.7|21245.6|21155.6|21246.3|21156.3|21242.3|21152.3|26
1656166470000|2022-06-25 14:14:30|21245.1|21155.1|21243.9|21153.9|21247.6|21157.6|21243.9|21153.9|27
1656166480000|2022-06-25 14:14:40|21243.8|21153.8|21234.9|21144.9|21243.8|21153.8|21228|21138|26
1656166490000|2022-06-25 14:14:50|21236.1|21146.1|21235.3|21145.3|21239.7|21149.7|21235.3|21145.3|29
1656166500000|2022-06-25 14:15:00|21234.4|21144.4|21234|21144|21235.1|21145.1|21225.9|21135.9|33
1656166510000|2022-06-25 14:15:10|21233.8|21143.8|21241.5|21151.5|21243.8|21153.8|21233.6|21143.6|33
1656166520000|2022-06-25 14:15:20|21242.2|21152.2|21238.6|21148.6|21242.2|21152.2|21238.3|21148.3|27
1656166530000|2022-06-25 14:15:30|21238.7|21148.7|21238.5|21148.5|21239.8|21149.8|21238.3|21148.3|17
1656166540000|2022-06-25 14:15:40|21240.2|21150.2|21240|21150|21240.5|21150.5|21235.8|21145.8|34
1656166550000|2022-06-25 14:15:50|21240.1|21150.1|21245.7|21155.7|21246.8|21156.8|21240.1|21150.1|28
1656166560000|2022-06-25 14:16:00|21245.6|21155.6|21249.3|21159.3|21254.6|21164.6|21245.3|21155.3|30
1656166570000|2022-06-25 14:16:10|21248.9|21158.9|21249.2|21159.2|21249.2|21159.2|21245.7|21155.7|29
1656166580000|2022-06-25 14:16:20|21248.5|21158.5|21243.8|21153.8|21248.6|21158.6|21243.2|21153.2|28
1656166590000|2022-06-25 14:16:30|21243.4|21153.4|21237.4|21147.4|21244|21154|21237.4|21147.4|19
1656166600000|2022-06-25 14:16:40|21237.5|21147.5|21238.3|21148.3|21238.3|21148.3|21237.1|21147.1|23
1656166610000|2022-06-25 14:16:50|21238.1|21148.1|21222.7|21132.7|21238.2|21148.2|21222.7|21132.7|28
1656166620000|2022-06-25 14:17:00|21223.6|21133.6|21218.4|21128.4|21223.6|21133.6|21218.4|21128.4|32
1656166630000|2022-06-25 14:17:10|21218.7|21128.7|21222|21132|21222|21132|21216.7|21126.7|31
1656166640000|2022-06-25 14:17:20|21223.1|21133.1|21221.4|21131.4|21228.4|21138.4|21221.3|21131.3|31
1656166650000|2022-06-25 14:17:30|21220.8|21130.8|21218.1|21128.1|21220.8|21130.8|21216.6|21126.6|26
1656166660000|2022-06-25 14:17:40|21217.8|21127.8|21216.4|21126.4|21218.3|21128.3|21215.9|21125.9|28
1656166670000|2022-06-25 14:17:50|21216.6|21126.6|21216.8|21126.8|21216.9|21126.9|21215.2|21125.2|23
1656166680000|2022-06-25 14:18:00|21216|21126|21215.1|21125.1|21217.5|21127.5|21214.6|21124.6|24
1656166690000|2022-06-25 14:18:10|21214.5|21124.5|21212.8|21122.8|21214.5|21124.5|21202.3|21112.3|32
1656166700000|2022-06-25 14:18:20|21212.9|21122.9|21228.7|21138.7|21234.6|21144.6|21212.9|21122.9|30
1656166710000|2022-06-25 14:18:30|21229.3|21139.3|21224.4|21134.4|21230.5|21140.5|21224.4|21134.4|29
1656166720000|2022-06-25 14:18:40|21224|21134|21227.7|21137.7|21229.4|21139.4|21223.5|21133.5|37
1656166730000|2022-06-25 14:18:50|21226.6|21136.6|21227.1|21137.1|21228.3|21138.3|21226.1|21136.1|24
1656166740000|2022-06-25 14:19:00|21227|21137|21227.2|21137.2|21228.8|21138.8|21226.7|21136.7|26
1656166750000|2022-06-25 14:19:10|21226.9|21136.9|21220.5|21130.5|21227.3|21137.3|21220.5|21130.5|29
1656166760000|2022-06-25 14:19:20|21220.6|21130.6|21222.6|21132.6|21222.8|21132.8|21217.7|21127.7|27
1656166770000|2022-06-25 14:19:30|21222.4|21132.4|21219.6|21129.6|21222.4|21132.4|21219.2|21129.2|16
1656166780000|2022-06-25 14:19:40|21219.5|21129.5|21220.4|21130.4|21220.5|21130.5|21218.2|21128.2|20
1656166790000|2022-06-25 14:19:50|21224.1|21134.1|21231.3|21141.3|21231.3|21141.3|21224.1|21134.1|27
1656166800000|2022-06-25 14:20:00|21231.4|21141.4|21229.8|21139.8|21234.9|21144.9|21228.3|21138.3|26
1656166810000|2022-06-25 14:20:10|21230.2|21140.2|21228.4|21138.4|21230.2|21140.2|21226.7|21136.7|24
1656166820000|2022-06-25 14:20:20|21227.9|21137.9|21225.2|21135.2|21228.3|21138.3|21225|21135|16
1656166830000|2022-06-25 14:20:30|21225|21135|21226.9|21136.9|21227.5|21137.5|21224.1|21134.1|21
1656166840000|2022-06-25 14:20:40|21226.2|21136.2|21226.3|21136.3|21227.3|21137.3|21226|21136|20
1656166850000|2022-06-25 14:20:50|21226.4|21136.4|21227.7|21137.7|21228.6|21138.6|21226.4|21136.4|20
1656166860000|2022-06-25 14:21:00|21227.8|21137.8|21233.6|21143.6|21236.7|21146.7|21227.6|21137.6|29
1656166870000|2022-06-25 14:21:10|21233.9|21143.9|21234|21144|21234.9|21144.9|21233|21143|29
1656166880000|2022-06-25 14:21:20|21234.4|21144.4|21233.2|21143.2|21235.7|21145.7|21233.2|21143.2|31
1656166890000|2022-06-25 14:21:30|21233.4|21143.4|21230|21140|21234.5|21144.5|21229.7|21139.7|25
1656166900000|2022-06-25 14:21:40|21230.3|21140.3|21227.4|21137.4|21230.3|21140.3|21227.4|21137.4|26
1656166910000|2022-06-25 14:21:50|21227.7|21137.7|21212.6|21122.6|21227.7|21137.7|21212.6|21122.6|30
1656166920000|2022-06-25 14:22:00|21212.3|21122.3|21203.2|21113.2|21212.9|21122.9|21201.5|21111.5|30
1656166930000|2022-06-25 14:22:10|21202.7|21112.7|21208.2|21118.2|21208.7|21118.7|21202.7|21112.7|27
1656166940000|2022-06-25 14:22:20|21208.1|21118.1|21207.6|21117.6|21210.9|21120.9|21207.3|21117.3|27
1656166950000|2022-06-25 14:22:30|21207.7|21117.7|21207.8|21117.8|21208.4|21118.4|21207.6|21117.6|20
1656166960000|2022-06-25 14:22:40|21207.9|21117.9|21214.4|21124.4|21214.5|21124.5|21207.6|21117.6|27
1656166970000|2022-06-25 14:22:50|21214.3|21124.3|21211.5|21121.5|21214.3|21124.3|21210.6|21120.6|31
1656166980000|2022-06-25 14:23:00|21211.4|21121.4|21212.5|21122.5|21212.5|21122.5|21210.7|21120.7|18
1656166990000|2022-06-25 14:23:10|21210.9|21120.9|21202.3|21112.3|21210.9|21120.9|21202.3|21112.3|24
1656167000000|2022-06-25 14:23:20|21202.5|21112.5|21202|21112|21202.5|21112.5|21201.9|21111.9|20
1656167010000|2022-06-25 14:23:30|21202.1|21112.1|21202.8|21112.8|21203.1|21113.1|21201.8|21111.8|20
1656167020000|2022-06-25 14:23:40|21202.6|21112.6|21190.8|21100.8|21202.7|21112.7|21190.8|21100.8|30
1656167030000|2022-06-25 14:23:50|21192.6|21102.6|21185.8|21095.8|21192.8|21102.8|21185.8|21095.8|32
1656167040000|2022-06-25 14:24:00|21186|21096|21184.9|21094.9|21186.5|21096.5|21184.2|21094.2|31
1656167050000|2022-06-25 14:24:10|21184.8|21094.8|21189.7|21099.7|21190.7|21100.7|21184.8|21094.8|22
1656167060000|2022-06-25 14:24:20|21189.8|21099.8|21185.2|21095.2|21189.8|21099.8|21185.2|21095.2|28
1656167070000|2022-06-25 14:24:30|21185.8|21095.8|21185|21095|21187.9|21097.9|21184.8|21094.8|26
1656167080000|2022-06-25 14:24:40|21184.2|21094.2|21181.2|21091.2|21184.9|21094.9|21181.1|21091.1|19
1656167090000|2022-06-25 14:24:50|21180.2|21090.2|21175.3|21085.3|21180.2|21090.2|21175.3|21085.3|30
1656167100000|2022-06-25 14:25:00|21174.3|21084.3|21173.7|21083.7|21176.5|21086.5|21173.6|21083.6|31
1656167110000|2022-06-25 14:25:10|21174|21084|21175.1|21085.1|21175.1|21085.1|21174|21084|28
1656167120000|2022-06-25 14:25:20|21176.1|21086.1|21180.7|21090.7|21182.1|21092.1|21176.1|21086.1|31
1656167130000|2022-06-25 14:25:30|21180.9|21090.9|21174.6|21084.6|21181.3|21091.3|21173.7|21083.7|27
1656167140000|2022-06-25 14:25:40|21174.8|21084.8|21174.7|21084.7|21174.8|21084.8|21173.4|21083.4|29
1656167150000|2022-06-25 14:25:50|21175.2|21085.2|21175.4|21085.4|21180.5|21090.5|21175.2|21085.2|34
1656167160000|2022-06-25 14:26:00|21174.6|21084.6|21164.7|21074.7|21175.5|21085.5|21164.7|21074.7|29
1656167170000|2022-06-25 14:26:10|21164|21074|21145.6|21055.6|21164.1|21074.1|21145.5|21055.5|37
1656167180000|2022-06-25 14:26:20|21145.7|21055.7|21163.7|21073.7|21163.7|21073.7|21135.2|21045.2|34
1656167190000|2022-06-25 14:26:30|21179.1|21089.1|21168.1|21078.1|21186.5|21096.5|21168.1|21078.1|32
1656167200000|2022-06-25 14:26:40|21167.4|21077.4|21160.1|21070.1|21167.4|21077.4|21157.5|21067.5|36
1656167210000|2022-06-25 14:26:50|21160|21070|21159.2|21069.2|21164|21074|21158.1|21068.1|36
1656167220000|2022-06-25 14:27:00|21159.3|21069.3|21155.3|21065.3|21160.4|21070.4|21153.6|21063.6|34
1656167230000|2022-06-25 14:27:10|21155.4|21065.4|21160.3|21070.3|21161.5|21071.5|21152.9|21062.9|35
1656167240000|2022-06-25 14:27:20|21159.5|21069.5|21162.7|21072.7|21167.7|21077.7|21159.5|21069.5|35
1656167250000|2022-06-25 14:27:30|21161.5|21071.5|21156.2|21066.2|21161.5|21071.5|21155|21065|24
1656167260000|2022-06-25 14:27:40|21156.3|21066.3|21158.7|21068.7|21159|21069|21156.3|21066.3|29
1656167270000|2022-06-25 14:27:50|21158.6|21068.6|21157.5|21067.5|21159.1|21069.1|21157.4|21067.4|30
1656167280000|2022-06-25 14:28:00|21157.8|21067.8|21158|21068|21160.1|21070.1|21157.7|21067.7|21
1656167290000|2022-06-25 14:28:10|21156.8|21066.8|21153.5|21063.5|21159.7|21069.7|21153.5|21063.5|32
1656167300000|2022-06-25 14:28:20|21151.7|21061.7|21147.9|21057.9|21153|21063|21145.9|21055.9|29
1656167310000|2022-06-25 14:28:30|21147.6|21057.6|21143.2|21053.2|21147.7|21057.7|21141.9|21051.9|27
1656167320000|2022-06-25 14:28:40|21143.9|21053.9|21146.6|21056.6|21148.7|21058.7|21143.9|21053.9|25
1656167330000|2022-06-25 14:28:50|21146.5|21056.5|21146.7|21056.7|21147.6|21057.6|21146.2|21056.2|29
1656167340000|2022-06-25 14:29:00|21146.8|21056.8|21146.9|21056.9|21147.4|21057.4|21146.7|21056.7|20
1656167350000|2022-06-25 14:29:10|21146.7|21056.7|21130.1|21040.1|21147.1|21057.1|21130.1|21040.1|32
1656167360000|2022-06-25 14:29:20|21129.8|21039.8|21119.8|21029.8|21130.9|21040.9|21119.8|21029.8|30
1656167370000|2022-06-25 14:29:30|21119.7|21029.7|21129|21039|21129.3|21039.3|21119.7|21029.7|31
1656167380000|2022-06-25 14:29:40|21129.2|21039.2|21133.2|21043.2|21133.2|21043.2|21128.3|21038.3|30
1656167390000|2022-06-25 14:29:50|21133.3|21043.3|21129.2|21039.2|21133.3|21043.3|21128.1|21038.1|24
1656167400000|2022-06-25 14:30:00|21129.6|21039.6|21138|21048|21138.8|21048.8|21124.9|21034.9|36
1656167410000|2022-06-25 14:30:10|21139.4|21049.4|21139.4|21049.4|21142.1|21052.1|21139.3|21049.3|31
1656167420000|2022-06-25 14:30:20|21139.2|21049.2|21126.8|21036.8|21139.7|21049.7|21126.5|21036.5|31
1656167430000|2022-06-25 14:30:30|21126.5|21036.5|21124.9|21034.9|21128.3|21038.3|21124.3|21034.3|32
1656167440000|2022-06-25 14:30:40|21124.8|21034.8|21123.3|21033.3|21124.8|21034.8|21122.6|21032.6|26
1656167450000|2022-06-25 14:30:50|21123.1|21033.1|21138.7|21048.7|21138.8|21048.8|21123.1|21033.1|34
1656167460000|2022-06-25 14:31:00|21138.5|21048.5|21140.5|21050.5|21140.8|21050.8|21135.7|21045.7|36
1656167470000|2022-06-25 14:31:10|21140.6|21050.6|21137.2|21047.2|21140.6|21050.6|21137.2|21047.2|30
1656167480000|2022-06-25 14:31:20|21138.3|21048.3|21134.5|21044.5|21138.4|21048.4|21134.5|21044.5|24
1656167490000|2022-06-25 14:31:30|21134.6|21044.6|21122.8|21032.8|21135|21045|21122.7|21032.7|28
1656167500000|2022-06-25 14:31:40|21122.5|21032.5|21120.4|21030.4|21123.4|21033.4|21120.4|21030.4|30
1656167510000|2022-06-25 14:31:50|21120.7|21030.7|21119.4|21029.4|21120.8|21030.8|21118.6|21028.6|30
1656167520000|2022-06-25 14:32:00|21119.3|21029.3|21125.6|21035.6|21125.8|21035.8|21119.2|21029.2|23
1656167530000|2022-06-25 14:32:10|21126|21036|21137|21047|21138.4|21048.4|21126|21036|35
1656167540000|2022-06-25 14:32:20|21136.8|21046.8|21131.9|21041.9|21138.7|21048.7|21131.2|21041.2|30
1656167550000|2022-06-25 14:32:30|21132|21042|21129.1|21039.1|21133.3|21043.3|21129.1|21039.1|27
1656167560000|2022-06-25 14:32:40|21129|21039|21125.9|21035.9|21129.5|21039.5|21125.7|21035.7|24
1656167570000|2022-06-25 14:32:50|21125.7|21035.7|21126.8|21036.8|21127.6|21037.6|21122|21032|31
1656167580000|2022-06-25 14:33:00|21127|21037|21135.4|21045.4|21136.5|21046.5|21126.8|21036.8|32
1656167590000|2022-06-25 14:33:10|21134.5|21044.5|21132.6|21042.6|21135.4|21045.4|21132|21042|28
1656167600000|2022-06-25 14:33:20|21132.7|21042.7|21150.2|21060.2|21150.2|21060.2|21132.6|21042.6|29
1656167610000|2022-06-25 14:33:30|21150.4|21060.4|21149.2|21059.2|21156.2|21066.2|21149.2|21059.2|29
1656167620000|2022-06-25 14:33:40|21149.3|21059.3|21139.7|21049.7|21149.3|21059.3|21137.8|21047.8|31
1656167630000|2022-06-25 14:33:50|21139.5|21049.5|21137.2|21047.2|21146.3|21056.3|21136.3|21046.3|34
1656167640000|2022-06-25 14:34:00|21137.1|21047.1|21143.8|21053.8|21145.5|21055.5|21132.1|21042.1|35
1656167650000|2022-06-25 14:34:10|21143.2|21053.2|21140.9|21050.9|21144.9|21054.9|21140.6|21050.6|31
1656167660000|2022-06-25 14:34:20|21140.6|21050.6|21141.7|21051.7|21142.9|21052.9|21140.1|21050.1|33
1656167670000|2022-06-25 14:34:30|21140.9|21050.9|21129.7|21039.7|21141.7|21051.7|21129.1|21039.1|33
1656167680000|2022-06-25 14:34:40|21130.2|21040.2|21128.2|21038.2|21130.4|21040.4|21126.4|21036.4|26
1656167690000|2022-06-25 14:34:50|21128|21038|21132.5|21042.5|21132.5|21042.5|21124.2|21034.2|35
1656167700000|2022-06-25 14:35:00|21132.7|21042.7|21136.3|21046.3|21136.5|21046.5|21130.9|21040.9|29
1656167710000|2022-06-25 14:35:10|21136.2|21046.2|21143|21053|21144.3|21054.3|21135.7|21045.7|32
1656167720000|2022-06-25 14:35:20|21143.2|21053.2|21144.5|21054.5|21145.2|21055.2|21143.1|21053.1|32
1656167730000|2022-06-25 14:35:30|21144.4|21054.4|21143.5|21053.5|21145.2|21055.2|21143.4|21053.4|29
1656167740000|2022-06-25 14:35:40|21143.7|21053.7|21137.8|21047.8|21143.8|21053.8|21136.5|21046.5|35
1656167750000|2022-06-25 14:35:50|21134.3|21044.3|21130.3|21040.3|21134.6|21044.6|21130.3|21040.3|25
1656167760000|2022-06-25 14:36:00|21130|21040|21130.9|21040.9|21131.7|21041.7|21130|21040|23
1656167770000|2022-06-25 14:36:10|21130.8|21040.8|21133.9|21043.9|21136.2|21046.2|21130.5|21040.5|29
1656167780000|2022-06-25 14:36:20|21134|21044|21134.3|21044.3|21135.6|21045.6|21133.8|21043.8|22
1656167790000|2022-06-25 14:36:30|21134.2|21044.2|21136.4|21046.4|21136.6|21046.6|21134.2|21044.2|21
1656167800000|2022-06-25 14:36:40|21136.3|21046.3|21138.2|21048.2|21138.3|21048.3|21136.1|21046.1|26
1656167810000|2022-06-25 14:36:50|21138.3|21048.3|21137|21047|21138.3|21048.3|21135.1|21045.1|24
1656167820000|2022-06-25 14:37:00|21137.6|21047.6|21135.6|21045.6|21137.6|21047.6|21134.6|21044.6|22
1656167830000|2022-06-25 14:37:10|21135.7|21045.7|21147.2|21057.2|21151.3|21061.3|21135.6|21045.6|34
1656167840000|2022-06-25 14:37:20|21147.7|21057.7|21147.5|21057.5|21148.2|21058.2|21145.5|21055.5|33
1656167850000|2022-06-25 14:37:30|21147.2|21057.2|21146.7|21056.7|21148.2|21058.2|21146.7|21056.7|26
1656167860000|2022-06-25 14:37:40|21146.8|21056.8|21146.8|21056.8|21148.1|21058.1|21145.9|21055.9|19
1656167870000|2022-06-25 14:37:50|21147.1|21057.1|21146.7|21056.7|21148|21058|21146.5|21056.5|25
1656167880000|2022-06-25 14:38:00|21146.8|21056.8|21148.9|21058.9|21150.5|21060.5|21146.5|21056.5|26
1656167890000|2022-06-25 14:38:10|21149.2|21059.2|21154.3|21064.3|21154.3|21064.3|21149.2|21059.2|27
1656167900000|2022-06-25 14:38:20|21154.5|21064.5|21161.8|21071.8|21163.1|21073.1|21154.5|21064.5|33
1656167910000|2022-06-25 14:38:30|21161.9|21071.9|21169.6|21079.6|21169.6|21079.6|21161.7|21071.7|36
1656167920000|2022-06-25 14:38:40|21170.6|21080.6|21174.6|21084.6|21178.2|21088.2|21170.6|21080.6|31
1656167930000|2022-06-25 14:38:50|21174.9|21084.9|21182|21092|21182|21092|21173.4|21083.4|27
1656167940000|2022-06-25 14:39:00|21181.9|21091.9|21168.8|21078.8|21182.3|21092.3|21166.9|21076.9|33
1656167950000|2022-06-25 14:39:10|21168.7|21078.7|21164.9|21074.9|21168.9|21078.9|21164|21074|30
1656167960000|2022-06-25 14:39:20|21164.2|21074.2|21163|21073|21164.5|21074.5|21163|21073|19
1656167970000|2022-06-25 14:39:30|21162.9|21072.9|21167.9|21077.9|21167.9|21077.9|21161.1|21071.1|20
1656167980000|2022-06-25 14:39:40|21168.3|21078.3|21166.2|21076.2|21168.4|21078.4|21166.2|21076.2|26
1656167990000|2022-06-25 14:39:50|21166.6|21076.6|21164.3|21074.3|21167.7|21077.7|21164.3|21074.3|20
1656168000000|2022-06-25 14:40:00|21164.4|21074.4|21164.8|21074.8|21165.8|21075.8|21164.3|21074.3|22
1656168010000|2022-06-25 14:40:10|21164.9|21074.9|21158|21068|21165.5|21075.5|21157.8|21067.8|27
1656168020000|2022-06-25 14:40:20|21156.7|21066.7|21154.4|21064.4|21157.9|21067.9|21154|21064|18
1656168030000|2022-06-25 14:40:30|21154.3|21064.3|21173.9|21083.9|21173.9|21083.9|21154.3|21064.3|30
1656168040000|2022-06-25 14:40:40|21174.3|21084.3|21175.7|21085.7|21176|21086|21173.7|21083.7|18
1656168050000|2022-06-25 14:40:50|21175.8|21085.8|21175.1|21085.1|21175.8|21085.8|21174.5|21084.5|23
1656168060000|2022-06-25 14:41:00|21174.9|21084.9|21174.6|21084.6|21175.1|21085.1|21173.1|21083.1|23
1656168070000|2022-06-25 14:41:10|21174.4|21084.4|21176.9|21086.9|21177.1|21087.1|21173.7|21083.7|16
1656168080000|2022-06-25 14:41:20|21176.8|21086.8|21178.7|21088.7|21178.7|21088.7|21175|21085|25
1656168090000|2022-06-25 14:41:30|21178.4|21088.4|21181.6|21091.6|21182.5|21092.5|21178.4|21088.4|28
1656168100000|2022-06-25 14:41:40|21181.5|21091.5|21176.5|21086.5|21181.7|21091.7|21176.5|21086.5|26
1656168110000|2022-06-25 14:41:50|21176.6|21086.6|21173.8|21083.8|21176.8|21086.8|21173.4|21083.4|26
1656168120000|2022-06-25 14:42:00|21173.9|21083.9|21179.6|21089.6|21181|21091|21173.9|21083.9|32
1656168130000|2022-06-25 14:42:10|21179.3|21089.3|21179|21089|21181.6|21091.6|21179|21089|22
1656168140000|2022-06-25 14:42:20|21178.6|21088.6|21175.4|21085.4|21178.6|21088.6|21175|21085|25
1656168150000|2022-06-25 14:42:30|21175.6|21085.6|21179.2|21089.2|21181.5|21091.5|21175.6|21085.6|31
1656168160000|2022-06-25 14:42:40|21177.7|21087.7|21178|21088|21178.6|21088.6|21177.7|21087.7|22
1656168170000|2022-06-25 14:42:50|21178.2|21088.2|21178.1|21088.1|21178.4|21088.4|21177.7|21087.7|15
1656168180000|2022-06-25 14:43:00|21178|21088|21177.7|21087.7|21178.3|21088.3|21177.4|21087.4|13
1656168190000|2022-06-25 14:43:10|21177.9|21087.9|21179.3|21089.3|21179.4|21089.4|21177.9|21087.9|23
1656168200000|2022-06-25 14:43:20|21179.4|21089.4|21177.5|21087.5|21179.4|21089.4|21177.1|21087.1|23
1656168210000|2022-06-25 14:43:30|21177.4|21087.4|21177.4|21087.4|21177.8|21087.8|21177.2|21087.2|17
1656168220000|2022-06-25 14:43:40|21177.5|21087.5|21177.9|21087.9|21177.9|21087.9|21177.1|21087.1|16
1656168230000|2022-06-25 14:43:50|21178|21088|21185|21095|21185.9|21095.9|21177.8|21087.8|27
1656168240000|2022-06-25 14:44:00|21185.1|21095.1|21180.7|21090.7|21185.3|21095.3|21180.7|21090.7|25
1656168250000|2022-06-25 14:44:10|21180.6|21090.6|21172.5|21082.5|21180.6|21090.6|21172.5|21082.5|19
1656168260000|2022-06-25 14:44:20|21171.8|21081.8|21153.8|21063.8|21172.5|21082.5|21153.8|21063.8|27
1656168270000|2022-06-25 14:44:30|21153.4|21063.4|21153.2|21063.2|21153.4|21063.4|21148.5|21058.5|29
1656168280000|2022-06-25 14:44:40|21153.6|21063.6|21153.9|21063.9|21156.1|21066.1|21153.4|21063.4|24
1656168290000|2022-06-25 14:44:50|21154|21064|21152.7|21062.7|21155.7|21065.7|21151.9|21061.9|28
1656168300000|2022-06-25 14:45:00|21152.5|21062.5|21156.1|21066.1|21156.1|21066.1|21152.5|21062.5|27
1656168310000|2022-06-25 14:45:10|21157.2|21067.2|21163.4|21073.4|21165.7|21075.7|21157.2|21067.2|31
1656168320000|2022-06-25 14:45:20|21163.5|21073.5|21157.5|21067.5|21164|21074|21157.5|21067.5|29
1656168330000|2022-06-25 14:45:30|21157.7|21067.7|21157.9|21067.9|21158|21068|21157.5|21067.5|16
1656168340000|2022-06-25 14:45:40|21158|21068|21157.8|21067.8|21158|21068|21157.7|21067.7|10
1656168350000|2022-06-25 14:45:50|21157.6|21067.6|21163.7|21073.7|21164.4|21074.4|21156.8|21066.8|24
1656168360000|2022-06-25 14:46:00|21163.8|21073.8|21162.1|21072.1|21164|21074|21162|21072|24
1656168370000|2022-06-25 14:46:10|21162.2|21072.2|21162.4|21072.4|21162.5|21072.5|21161.3|21071.3|16
1656168380000|2022-06-25 14:46:20|21162.5|21072.5|21173.6|21083.6|21173.8|21083.8|21161.8|21071.8|24
1656168390000|2022-06-25 14:46:30|21175.4|21085.4|21187.8|21097.8|21190.8|21100.8|21175.2|21085.2|31
1656168400000|2022-06-25 14:46:40|21188|21098|21189.9|21099.9|21190|21100|21184.3|21094.3|27
1656168410000|2022-06-25 14:46:50|21189.8|21099.8|21189.6|21099.6|21192.9|21102.9|21188.9|21098.9|25
1656168420000|2022-06-25 14:47:00|21189.7|21099.7|21192.6|21102.6|21192.6|21102.6|21189.3|21099.3|27
1656168430000|2022-06-25 14:47:10|21193.1|21103.1|21193.4|21103.4|21198.9|21108.9|21193.1|21103.1|35
1656168440000|2022-06-25 14:47:20|21193.2|21103.2|21193.6|21103.6|21194.7|21104.7|21192.5|21102.5|23
1656168450000|2022-06-25 14:47:30|21193.5|21103.5|21192.5|21102.5|21193.8|21103.8|21192.5|21102.5|16
1656168460000|2022-06-25 14:47:40|21192.4|21102.4|21190.2|21100.2|21192.7|21102.7|21190.2|21100.2|19
1656168470000|2022-06-25 14:47:50|21190.5|21100.5|21192.9|21102.9|21193.3|21103.3|21190.1|21100.1|27
1656168480000|2022-06-25 14:48:00|21192.8|21102.8|21192.4|21102.4|21193|21103|21192|21102|24
1656168490000|2022-06-25 14:48:10|21192.5|21102.5|21196.6|21106.6|21196.6|21106.6|21192.3|21102.3|23
1656168500000|2022-06-25 14:48:20|21196.7|21106.7|21200.7|21110.7|21201.7|21111.7|21196.7|21106.7|33
1656168510000|2022-06-25 14:48:30|21200.6|21110.6|21198.7|21108.7|21200.6|21110.6|21197.5|21107.5|25
1656168520000|2022-06-25 14:48:40|21198.6|21108.6|21198|21108|21198.7|21108.7|21197.3|21107.3|28
1656168530000|2022-06-25 14:48:50|21197.8|21107.8|21197.4|21107.4|21200.9|21110.9|21195.4|21105.4|27
1656168540000|2022-06-25 14:49:00|21197.3|21107.3|21188.9|21098.9|21199.2|21109.2|21188.9|21098.9|20
1656168550000|2022-06-25 14:49:10|21189.3|21099.3|21197.4|21107.4|21197.4|21107.4|21189.3|21099.3|24
1656168560000|2022-06-25 14:49:20|21197.5|21107.5|21198.3|21108.3|21198.9|21108.9|21196.8|21106.8|31
1656168570000|2022-06-25 14:49:30|21197.6|21107.6|21198|21108|21198|21108|21194|21104|27
1656168580000|2022-06-25 14:49:40|21198.1|21108.1|21200.9|21110.9|21201|21111|21198.1|21108.1|21
1656168590000|2022-06-25 14:49:50|21201|21111|21196.7|21106.7|21201.2|21111.2|21196.7|21106.7|14
1656168600000|2022-06-25 14:50:00|21196.8|21106.8|21199.2|21109.2|21199.5|21109.5|21195.4|21105.4|22
1656168610000|2022-06-25 14:50:10|21199.1|21109.1|21198.9|21108.9|21199.4|21109.4|21197.7|21107.7|15
1656168620000|2022-06-25 14:50:20|21198.7|21108.7|21198.5|21108.5|21199.1|21109.1|21198.3|21108.3|18
1656168630000|2022-06-25 14:50:30|21198.6|21108.6|21196.8|21106.8|21198.7|21108.7|21196.5|21106.5|24
1656168640000|2022-06-25 14:50:40|21196|21106|21195.5|21105.5|21196.2|21106.2|21195.5|21105.5|16
1656168650000|2022-06-25 14:50:50|21195.4|21105.4|21184.9|21094.9|21195.4|21105.4|21184.3|21094.3|29
1656168660000|2022-06-25 14:51:00|21184.1|21094.1|21179.6|21089.6|21184.1|21094.1|21179.4|21089.4|27
1656168670000|2022-06-25 14:51:10|21180.8|21090.8|21181.7|21091.7|21183.3|21093.3|21180.8|21090.8|26
1656168680000|2022-06-25 14:51:20|21181.8|21091.8|21181.5|21091.5|21182.4|21092.4|21179.8|21089.8|27
1656168690000|2022-06-25 14:51:30|21181.4|21091.4|21193.1|21103.1|21193.1|21103.1|21181.4|21091.4|25
1656168700000|2022-06-25 14:51:40|21193.5|21103.5|21201.1|21111.1|21201.2|21111.2|21193.5|21103.5|36
1656168710000|2022-06-25 14:51:50|21201|21111|21200.4|21110.4|21201.1|21111.1|21199.5|21109.5|25
1656168720000|2022-06-25 14:52:00|21200.3|21110.3|21198|21108|21201.4|21111.4|21198|21108|23
1656168730000|2022-06-25 14:52:10|21197.5|21107.5|21191.3|21101.3|21197.8|21107.8|21191.3|21101.3|23
1656168740000|2022-06-25 14:52:20|21191|21101|21190.4|21100.4|21191.5|21101.5|21190.1|21100.1|18
1656168750000|2022-06-25 14:52:30|21191|21101|21190|21100|21191|21101|21189.5|21099.5|17
1656168760000|2022-06-25 14:52:40|21189.9|21099.9|21192.1|21102.1|21194.9|21104.9|21189.9|21099.9|21
1656168770000|2022-06-25 14:52:50|21192|21102|21192.7|21102.7|21192.7|21102.7|21191.9|21101.9|24
1656168780000|2022-06-25 14:53:00|21192.6|21102.6|21193.2|21103.2|21193.2|21103.2|21192.1|21102.1|16
1656168790000|2022-06-25 14:53:10|21193.1|21103.1|21189.9|21099.9|21194|21104|21189.9|21099.9|16
1656168800000|2022-06-25 14:53:20|21190|21100|21191.2|21101.2|21191.4|21101.4|21187|21097|23
1656168810000|2022-06-25 14:53:30|21191.1|21101.1|21190.4|21100.4|21191.4|21101.4|21189.7|21099.7|25
1656168820000|2022-06-25 14:53:40|21190.6|21100.6|21191.6|21101.6|21191.6|21101.6|21190.2|21100.2|21
1656168830000|2022-06-25 14:53:50|21191.5|21101.5|21191.7|21101.7|21191.9|21101.9|21191.4|21101.4|19
1656168840000|2022-06-25 14:54:00|21192.1|21102.1|21190.9|21100.9|21192.1|21102.1|21189.6|21099.6|18
1656168850000|2022-06-25 14:54:10|21191|21101|21188.9|21098.9|21191|21101|21188.3|21098.3|28
1656168860000|2022-06-25 14:54:20|21189.5|21099.5|21187.1|21097.1|21189.6|21099.6|21186.4|21096.4|22
1656168870000|2022-06-25 14:54:30|21187.9|21097.9|21187.3|21097.3|21190.4|21100.4|21185.7|21095.7|24
1656168880000|2022-06-25 14:54:40|21186.8|21096.8|21186.6|21096.6|21188.4|21098.4|21186.6|21096.6|16
1656168890000|2022-06-25 14:54:50|21186.9|21096.9|21181.5|21091.5|21186.9|21096.9|21180.6|21090.6|28
1656168900000|2022-06-25 14:55:00|21181.4|21091.4|21182.2|21092.2|21184.6|21094.6|21181|21091|29
1656168910000|2022-06-25 14:55:10|21182.3|21092.3|21180.9|21090.9|21182.5|21092.5|21179.7|21089.7|17
1656168920000|2022-06-25 14:55:20|21181|21091|21180.5|21090.5|21181|21091|21180.3|21090.3|15
1656168930000|2022-06-25 14:55:30|21180.2|21090.2|21180.9|21090.9|21182|21092|21180.2|21090.2|20
1656168940000|2022-06-25 14:55:40|21180.8|21090.8|21181.4|21091.4|21182|21092|21180.6|21090.6|21
1656168950000|2022-06-25 14:55:50|21181.3|21091.3|21181.3|21091.3|21181.8|21091.8|21180.6|21090.6|17
1656168960000|2022-06-25 14:56:00|21181.4|21091.4|21181.6|21091.6|21182.2|21092.2|21181|21091|17
1656168970000|2022-06-25 14:56:10|21181.4|21091.4|21180.5|21090.5|21182|21092|21180.5|21090.5|25
1656168980000|2022-06-25 14:56:20|21180.4|21090.4|21180.2|21090.2|21180.8|21090.8|21179.9|21089.9|19
1656168990000|2022-06-25 14:56:30|21180.4|21090.4|21189.3|21099.3|21189.5|21099.5|21180.3|21090.3|27
1656169000000|2022-06-25 14:56:40|21189.4|21099.4|21184.6|21094.6|21189.6|21099.6|21184.6|21094.6|24
1656169010000|2022-06-25 14:56:50|21184.4|21094.4|21184.6|21094.6|21185.8|21095.8|21184.4|21094.4|20
1656169020000|2022-06-25 14:57:00|21184.5|21094.5|21187|21097|21187|21097|21184.5|21094.5|21
1656169030000|2022-06-25 14:57:10|21187.2|21097.2|21187.3|21097.3|21188.1|21098.1|21186.4|21096.4|26
1656169040000|2022-06-25 14:57:20|21188.1|21098.1|21195|21105|21195.5|21105.5|21188.1|21098.1|26
1656169050000|2022-06-25 14:57:30|21195.1|21105.1|21194.8|21104.8|21195.6|21105.6|21194.7|21104.7|20
1656169060000|2022-06-25 14:57:40|21194.7|21104.7|21193.2|21103.2|21194.9|21104.9|21193.2|21103.2|19
1656169070000|2022-06-25 14:57:50|21193|21103|21193.3|21103.3|21193.5|21103.5|21192.8|21102.8|15
1656169080000|2022-06-25 14:58:00|21193.4|21103.4|21195.3|21105.3|21195.3|21105.3|21193.4|21103.4|12
1656169090000|2022-06-25 14:58:10|21195.4|21105.4|21196.1|21106.1|21196.1|21106.1|21194.1|21104.1|22
1656169100000|2022-06-25 14:58:20|21195.3|21105.3|21193.7|21103.7|21195.9|21105.9|21193.3|21103.3|25
1656169110000|2022-06-25 14:58:30|21193.9|21103.9|21184.9|21094.9|21193.9|21103.9|21184.7|21094.7|24
1656169120000|2022-06-25 14:58:40|21184.6|21094.6|21166.2|21076.2|21185.2|21095.2|21166.2|21076.2|30
1656169130000|2022-06-25 14:58:50|21166.3|21076.3|21161.9|21071.9|21166.3|21076.3|21159.6|21069.6|31
1656169140000|2022-06-25 14:59:00|21163.7|21073.7|21160.7|21070.7|21165.7|21075.7|21159.6|21069.6|32
1656169150000|2022-06-25 14:59:10|21160.6|21070.6|21160.1|21070.1|21160.8|21070.8|21157.5|21067.5|27
1656169160000|2022-06-25 14:59:20|21160.6|21070.6|21173.8|21083.8|21175.2|21085.2|21160.6|21070.6|32
1656169170000|2022-06-25 14:59:30|21173.3|21083.3|21165.4|21075.4|21173.3|21083.3|21165.4|21075.4|34
1656169180000|2022-06-25 14:59:40|21165.3|21075.3|21165.9|21075.9|21167|21077|21164.1|21074.1|30
1656169190000|2022-06-25 14:59:50|21165.6|21075.6|21162.6|21072.6|21165.7|21075.7|21162.6|21072.6|24
1656169200000|2022-06-25 15:00:00|21162.5|21072.5|21160.4|21070.4|21163.3|21073.3|21160.4|21070.4|23
1656169210000|2022-06-25 15:00:10|21160.8|21070.8|21164.1|21074.1|21166.3|21076.3|21160.4|21070.4|34
1656169220000|2022-06-25 15:00:20|21164|21074|21159.1|21069.1|21164|21074|21158.7|21068.7|31
1656169230000|2022-06-25 15:00:30|21158.9|21068.9|21160.3|21070.3|21160.3|21070.3|21158.8|21068.8|14
1656169240000|2022-06-25 15:00:40|21160.4|21070.4|21158.8|21068.8|21160.4|21070.4|21158.5|21068.5|22
1656169250000|2022-06-25 15:00:50|21157.1|21067.1|21157|21067|21157.4|21067.4|21156.5|21066.5|22
1656169260000|2022-06-25 15:01:00|21156.7|21066.7|21153.2|21063.2|21158|21068|21153.2|21063.2|31
1656169270000|2022-06-25 15:01:10|21152.6|21062.6|21154.8|21064.8|21155.5|21065.5|21152.2|21062.2|25
1656169280000|2022-06-25 15:01:20|21155|21065|21152.7|21062.7|21155|21065|21150.9|21060.9|30
1656169290000|2022-06-25 15:01:30|21152.6|21062.6|21152.6|21062.6|21153.1|21063.1|21152.3|21062.3|18
1656169300000|2022-06-25 15:01:40|21152.4|21062.4|21154.5|21064.5|21156.5|21066.5|21152.3|21062.3|25
1656169310000|2022-06-25 15:01:50|21154.6|21064.6|21152.2|21062.2|21156.3|21066.3|21151.9|21061.9|26
1656169320000|2022-06-25 15:02:00|21152.1|21062.1|21143.6|21053.6|21152.5|21062.5|21143.6|21053.6|30
1656169330000|2022-06-25 15:02:10|21143.5|21053.5|21149.1|21059.1|21149.1|21059.1|21143.2|21053.2|22
1656169340000|2022-06-25 15:02:20|21148.8|21058.8|21147.5|21057.5|21149.2|21059.2|21147.3|21057.3|26
1656169350000|2022-06-25 15:02:30|21147.8|21057.8|21147.8|21057.8|21147.9|21057.9|21147.4|21057.4|32
1656169360000|2022-06-25 15:02:40|21147.6|21057.6|21147.7|21057.7|21147.8|21057.8|21146.7|21056.7|31
1656169370000|2022-06-25 15:02:50|21148.1|21058.1|21147.8|21057.8|21148.2|21058.2|21147.4|21057.4|29
1656169380000|2022-06-25 15:03:00|21147.6|21057.6|21151.9|21061.9|21154.3|21064.3|21147.6|21057.6|28
1656169390000|2022-06-25 15:03:10|21151.7|21061.7|21151.2|21061.2|21151.9|21061.9|21148.3|21058.3|23
1656169400000|2022-06-25 15:03:20|21151.5|21061.5|21152.4|21062.4|21153.4|21063.4|21151.5|21061.5|30
1656169410000|2022-06-25 15:03:30|21152.7|21062.7|21151.8|21061.8|21152.7|21062.7|21151.6|21061.6|23
1656169420000|2022-06-25 15:03:40|21151.6|21061.6|21148.6|21058.6|21151.7|21061.7|21148.6|21058.6|20
1656169430000|2022-06-25 15:03:50|21148.7|21058.7|21148|21058|21148.9|21058.9|21147.6|21057.6|15
1656169440000|2022-06-25 15:04:00|21147.9|21057.9|21147.1|21057.1|21147.9|21057.9|21147.1|21057.1|24
1656169450000|2022-06-25 15:04:10|21147.4|21057.4|21148.7|21058.7|21148.7|21058.7|21144.9|21054.9|32
1656169460000|2022-06-25 15:04:20|21150.3|21060.3|21145.9|21055.9|21150.5|21060.5|21145.7|21055.7|23
1656169470000|2022-06-25 15:04:30|21145.8|21055.8|21144.9|21054.9|21145.8|21055.8|21144.7|21054.7|17
1656169480000|2022-06-25 15:04:40|21144.5|21054.5|21145.6|21055.6|21145.6|21055.6|21144.5|21054.5|22
1656169490000|2022-06-25 15:04:50|21145.4|21055.4|21145.5|21055.5|21145.9|21055.9|21144.6|21054.6|21
1656169500000|2022-06-25 15:05:00|21145.2|21055.2|21144.8|21054.8|21145.6|21055.6|21144.8|21054.8|16
1656169510000|2022-06-25 15:05:10|21144.7|21054.7|21144.6|21054.6|21145.2|21055.2|21144.4|21054.4|20
1656169520000|2022-06-25 15:05:20|21144.5|21054.5|21149.3|21059.3|21150.3|21060.3|21144.3|21054.3|24
1656169530000|2022-06-25 15:05:30|21146.1|21056.1|21145.6|21055.6|21146.8|21056.8|21145.5|21055.5|16
1656169540000|2022-06-25 15:05:40|21145.7|21055.7|21143.7|21053.7|21146|21056|21143.5|21053.5|19
1656169550000|2022-06-25 15:05:50|21143.9|21053.9|21142.6|21052.6|21143.9|21053.9|21142.4|21052.4|22
1656169560000|2022-06-25 15:06:00|21143.2|21053.2|21139.6|21049.6|21143.4|21053.4|21138.2|21048.2|33
1656169570000|2022-06-25 15:06:10|21140.3|21050.3|21136.6|21046.6|21140.8|21050.8|21136.4|21046.4|19
1656169580000|2022-06-25 15:06:20|21136.8|21046.8|21134.9|21044.9|21136.8|21046.8|21134.9|21044.9|25
1656169590000|2022-06-25 15:06:30|21135.1|21045.1|21131.3|21041.3|21135.3|21045.3|21131.3|21041.3|21
1656169600000|2022-06-25 15:06:40|21131.1|21041.1|21128.4|21038.4|21131.1|21041.1|21127.5|21037.5|31
1656169610000|2022-06-25 15:06:50|21128.3|21038.3|21124.4|21034.4|21128.3|21038.3|21123.5|21033.5|23
1656169620000|2022-06-25 15:07:00|21124.3|21034.3|21136.1|21046.1|21136.9|21046.9|21122.9|21032.9|35
1656169630000|2022-06-25 15:07:10|21136.2|21046.2|21135|21045|21136.6|21046.6|21131.7|21041.7|37
1656169640000|2022-06-25 15:07:20|21134.9|21044.9|21131.2|21041.2|21135|21045|21130.4|21040.4|23
1656169650000|2022-06-25 15:07:30|21131.1|21041.1|21129.5|21039.5|21131.1|21041.1|21129.5|21039.5|17
1656169660000|2022-06-25 15:07:40|21130.2|21040.2|21127.9|21037.9|21130.2|21040.2|21127.9|21037.9|18
1656169670000|2022-06-25 15:07:50|21128.3|21038.3|21150.2|21060.2|21150.2|21060.2|21128.3|21038.3|36
1656169680000|2022-06-25 15:08:00|21149.7|21059.7|21166.3|21076.3|21166.3|21076.3|21148.8|21058.8|33
1656169690000|2022-06-25 15:08:10|21168|21078|21160.7|21070.7|21173.8|21083.8|21160.7|21070.7|37
1656169700000|2022-06-25 15:08:20|21161|21071|21163.9|21073.9|21169.1|21079.1|21161|21071|35
1656169710000|2022-06-25 15:08:30|21164|21074|21169.4|21079.4|21169.5|21079.5|21163.8|21073.8|28
1656169720000|2022-06-25 15:08:40|21169.5|21079.5|21162.8|21072.8|21169.5|21079.5|21162.8|21072.8|30
1656169730000|2022-06-25 15:08:50|21162.7|21072.7|21162.6|21072.6|21166.1|21076.1|21162.6|21072.6|29
1656169740000|2022-06-25 15:09:00|21163.9|21073.9|21163.4|21073.4|21164.9|21074.9|21163.4|21073.4|28
1656169750000|2022-06-25 15:09:10|21163.1|21073.1|21163.4|21073.4|21163.8|21073.8|21163|21073|26
1656169760000|2022-06-25 15:09:20|21162.7|21072.7|21155.2|21065.2|21162.7|21072.7|21155.2|21065.2|36
1656169770000|2022-06-25 15:09:30|21152.9|21062.9|21153.9|21063.9|21154.4|21064.4|21149.4|21059.4|37
1656169780000|2022-06-25 15:09:40|21154.1|21064.1|21148.6|21058.6|21154.1|21064.1|21147.2|21057.2|32
1656169790000|2022-06-25 15:09:50|21148.8|21058.8|21138.1|21048.1|21148.8|21058.8|21138.1|21048.1|31
1656169800000|2022-06-25 15:10:00|21138.3|21048.3|21132.6|21042.6|21142.1|21052.1|21132.6|21042.6|35
1656169810000|2022-06-25 15:10:10|21132.7|21042.7|21131.9|21041.9|21132.7|21042.7|21130|21040|28
1656169820000|2022-06-25 15:10:20|21132.5|21042.5|21147.5|21057.5|21148.6|21058.6|21132.5|21042.5|31
1656169830000|2022-06-25 15:10:30|21147.3|21057.3|21133.8|21043.8|21147.3|21057.3|21132.3|21042.3|27
1656169840000|2022-06-25 15:10:40|21133.7|21043.7|21129.8|21039.8|21133.7|21043.7|21129.6|21039.6|21
1656169850000|2022-06-25 15:10:50|21129.4|21039.4|21133.6|21043.6|21137.8|21047.8|21129.2|21039.2|30
1656169860000|2022-06-25 15:11:00|21134.1|21044.1|21135.4|21045.4|21137.3|21047.3|21129.8|21039.8|31
1656169870000|2022-06-25 15:11:10|21135.5|21045.5|21134.1|21044.1|21136.9|21046.9|21132.8|21042.8|27
1656169880000|2022-06-25 15:11:20|21133.7|21043.7|21142.8|21052.8|21142.8|21052.8|21132.1|21042.1|27
1656169890000|2022-06-25 15:11:30|21142.7|21052.7|21138.1|21048.1|21142.8|21052.8|21138.1|21048.1|24
1656169900000|2022-06-25 15:11:40|21138|21048|21134.5|21044.5|21138.3|21048.3|21132.3|21042.3|28
1656169910000|2022-06-25 15:11:50|21135|21045|21133.6|21043.6|21135|21045|21132.4|21042.4|26
1656169920000|2022-06-25 15:12:00|21133.8|21043.8|21134.5|21044.5|21135.2|21045.2|21132.9|21042.9|29
1656169930000|2022-06-25 15:12:10|21134.4|21044.4|21145.5|21055.5|21145.5|21055.5|21133.7|21043.7|33
1656169940000|2022-06-25 15:12:20|21145.8|21055.8|21152.6|21062.6|21153.7|21063.7|21145.8|21055.8|31
1656169950000|2022-06-25 15:12:30|21152.7|21062.7|21147.4|21057.4|21153.7|21063.7|21147.4|21057.4|32
1656169960000|2022-06-25 15:12:40|21147.5|21057.5|21148.1|21058.1|21149.4|21059.4|21147.2|21057.2|25
1656169970000|2022-06-25 15:12:50|21147.9|21057.9|21147.2|21057.2|21152|21062|21147.2|21057.2|28
1656169980000|2022-06-25 15:13:00|21145.6|21055.6|21145.1|21055.1|21146.1|21056.1|21143.8|21053.8|27
1656169990000|2022-06-25 15:13:10|21144.9|21054.9|21143.4|21053.4|21145.9|21055.9|21143.4|21053.4|24
1656170000000|2022-06-25 15:13:20|21143.6|21053.6|21135.3|21045.3|21143.9|21053.9|21135.3|21045.3|31
1656170010000|2022-06-25 15:13:30|21135.5|21045.5|21135.7|21045.7|21137.6|21047.6|21135.3|21045.3|30
1656170020000|2022-06-25 15:13:40|21136|21046|21134.9|21044.9|21136.8|21046.8|21134.8|21044.8|27
1656170030000|2022-06-25 15:13:50|21134.8|21044.8|21133.8|21043.8|21135.3|21045.3|21133|21043|28
1656170040000|2022-06-25 15:14:00|21133.9|21043.9|21139.4|21049.4|21140|21050|21133.6|21043.6|26
1656170050000|2022-06-25 15:14:10|21139.6|21049.6|21156.9|21066.9|21157.3|21067.3|21139.4|21049.4|35
1656170060000|2022-06-25 15:14:20|21156.8|21066.8|21155.4|21065.4|21157.8|21067.8|21155.4|21065.4|24
1656170070000|2022-06-25 15:14:30|21155.5|21065.5|21157.4|21067.4|21157.7|21067.7|21155.4|21065.4|28
1656170080000|2022-06-25 15:14:40|21157.1|21067.1|21156.9|21066.9|21157.6|21067.6|21153.6|21063.6|27
1656170090000|2022-06-25 15:14:50|21157.1|21067.1|21161.7|21071.7|21161.9|21071.9|21154.3|21064.3|27
1656170100000|2022-06-25 15:15:00|21161.6|21071.6|21156|21066|21161.6|21071.6|21156|21066|26
1656170110000|2022-06-25 15:15:10|21156.1|21066.1|21166.1|21076.1|21166.1|21076.1|21156.1|21066.1|33
1656170120000|2022-06-25 15:15:20|21166.2|21076.2|21173.3|21083.3|21175.6|21085.6|21165.1|21075.1|32
1656170130000|2022-06-25 15:15:30|21173.4|21083.4|21170.2|21080.2|21174|21084|21169.1|21079.1|33
1656170140000|2022-06-25 15:15:40|21170.1|21080.1|21169.5|21079.5|21173.3|21083.3|21167.7|21077.7|29
1656170150000|2022-06-25 15:15:50|21169.4|21079.4|21172.2|21082.2|21172.2|21082.2|21167.5|21077.5|28
1656170160000|2022-06-25 15:16:00|21171.9|21081.9|21177.2|21087.2|21177.4|21087.4|21171.9|21081.9|29
1656170170000|2022-06-25 15:16:10|21177.4|21087.4|21174.8|21084.8|21177.5|21087.5|21174.8|21084.8|27
1656170180000|2022-06-25 15:16:20|21175.5|21085.5|21179.6|21089.6|21179.6|21089.6|21175.5|21085.5|26
1656170190000|2022-06-25 15:16:30|21179.9|21089.9|21175.8|21085.8|21180.8|21090.8|21175.8|21085.8|28
1656170200000|2022-06-25 15:16:40|21175.4|21085.4|21171.7|21081.7|21175.4|21085.4|21170.3|21080.3|18
1656170210000|2022-06-25 15:16:50|21171.6|21081.6|21171.2|21081.2|21173.3|21083.3|21171|21081|24
1656170220000|2022-06-25 15:17:00|21171.3|21081.3|21173.5|21083.5|21173.5|21083.5|21171.2|21081.2|21
1656170230000|2022-06-25 15:17:10|21174.2|21084.2|21179.1|21089.1|21179.2|21089.2|21174.2|21084.2|25
1656170240000|2022-06-25 15:17:20|21179.2|21089.2|21179.4|21089.4|21180.8|21090.8|21179.2|21089.2|22
1656170250000|2022-06-25 15:17:30|21179.7|21089.7|21174.9|21084.9|21179.9|21089.9|21174.2|21084.2|32
1656170260000|2022-06-25 15:17:40|21174.6|21084.6|21169.6|21079.6|21175.3|21085.3|21168|21078|27
1656170270000|2022-06-25 15:17:50|21168.6|21078.6|21163.4|21073.4|21169.5|21079.5|21162.6|21072.6|29
1656170280000|2022-06-25 15:18:00|21163.3|21073.3|21163.7|21073.7|21164.7|21074.7|21159.9|21069.9|20
1656170290000|2022-06-25 15:18:10|21164.6|21074.6|21163.2|21073.2|21164.6|21074.6|21162.9|21072.9|9
1656170300000|2022-06-25 15:18:20|21163.1|21073.1|21166.9|21076.9|21167.4|21077.4|21160.9|21070.9|27
1656170310000|2022-06-25 15:18:30|21166.5|21076.5|21165.5|21075.5|21166.5|21076.5|21162.7|21072.7|27
1656170320000|2022-06-25 15:18:40|21165.7|21075.7|21166.7|21076.7|21166.7|21076.7|21165.6|21075.6|22
1656170330000|2022-06-25 15:18:50|21167.1|21077.1|21167.1|21077.1|21167.5|21077.5|21166.8|21076.8|24
1656170340000|2022-06-25 15:19:00|21167.2|21077.2|21166.4|21076.4|21168.2|21078.2|21166.4|21076.4|19
1656170350000|2022-06-25 15:19:10|21166.5|21076.5|21169.7|21079.7|21170.3|21080.3|21166.4|21076.4|18
1656170360000|2022-06-25 15:19:20|21169.6|21079.6|21169.9|21079.9|21169.9|21079.9|21168.6|21078.6|19
1656170370000|2022-06-25 15:19:30|21170|21080|21169.1|21079.1|21170|21080|21169|21079|17
1656170380000|2022-06-25 15:19:40|21169.2|21079.2|21168.9|21078.9|21169.3|21079.3|21168.8|21078.8|18
1656170390000|2022-06-25 15:19:50|21168.8|21078.8|21169.1|21079.1|21169.3|21079.3|21168.8|21078.8|13
1656170400000|2022-06-25 15:20:00|21169|21079|21169.4|21079.4|21169.4|21079.4|21167.5|21077.5|27
1656170410000|2022-06-25 15:20:10|21169.5|21079.5|21168.2|21078.2|21169.5|21079.5|21168.1|21078.1|20
1656170420000|2022-06-25 15:20:20|21168.1|21078.1|21163.5|21073.5|21169|21079|21163.5|21073.5|23
1656170430000|2022-06-25 15:20:30|21163.6|21073.6|21153.5|21063.5|21163.6|21073.6|21153.4|21063.4|31
1656170440000|2022-06-25 15:20:40|21153.4|21063.4|21150.4|21060.4|21153.4|21063.4|21149.7|21059.7|22
1656170450000|2022-06-25 15:20:50|21150.6|21060.6|21155|21065|21155|21065|21150.4|21060.4|21
1656170460000|2022-06-25 15:21:00|21155.1|21065.1|21153.9|21063.9|21155.1|21065.1|21153.9|21063.9|20
1656170470000|2022-06-25 15:21:10|21154|21064|21160.2|21070.2|21160.2|21070.2|21153.2|21063.2|26
1656170480000|2022-06-25 15:21:20|21160|21070|21158.4|21068.4|21160|21070|21158.1|21068.1|16
1656170490000|2022-06-25 15:21:30|21157.7|21067.7|21155.8|21065.8|21157.8|21067.8|21155.3|21065.3|20
1656170500000|2022-06-25 15:21:40|21155.6|21065.6|21154.5|21064.5|21156.6|21066.6|21153.6|21063.6|21
1656170510000|2022-06-25 15:21:50|21154.4|21064.4|21140.9|21050.9|21154.4|21064.4|21140.9|21050.9|29
1656170520000|2022-06-25 15:22:00|21141.2|21051.2|21128.5|21038.5|21141.2|21051.2|21128.5|21038.5|32
1656170530000|2022-06-25 15:22:10|21128.6|21038.6|21126.9|21036.9|21129.3|21039.3|21124.4|21034.4|27
1656170540000|2022-06-25 15:22:20|21126.5|21036.5|21126|21036|21126.6|21036.6|21125.6|21035.6|25
1656170550000|2022-06-25 15:22:30|21126.1|21036.1|21125.7|21035.7|21127.2|21037.2|21125.3|21035.3|27
1656170560000|2022-06-25 15:22:40|21125.8|21035.8|21125.5|21035.5|21126.9|21036.9|21125.1|21035.1|24
1656170570000|2022-06-25 15:22:50|21125.6|21035.6|21126.2|21036.2|21126.2|21036.2|21124|21034|28
1656170580000|2022-06-25 15:23:00|21126|21036|21129.6|21039.6|21130.5|21040.5|21125.9|21035.9|26
1656170590000|2022-06-25 15:23:10|21129.9|21039.9|21130.2|21040.2|21136|21046|21129.9|21039.9|33
1656170600000|2022-06-25 15:23:20|21130.4|21040.4|21136|21046|21136.3|21046.3|21130.4|21040.4|28
1656170610000|2022-06-25 15:23:30|21136.2|21046.2|21129.1|21039.1|21136.2|21046.2|21129.1|21039.1|21
1656170620000|2022-06-25 15:23:40|21129.3|21039.3|21126.7|21036.7|21129.3|21039.3|21126|21036|22
1656170630000|2022-06-25 15:23:50|21126.8|21036.8|21130.2|21040.2|21130.3|21040.3|21126.3|21036.3|19
1656170640000|2022-06-25 15:24:00|21129.9|21039.9|21127.4|21037.4|21130.9|21040.9|21127.4|21037.4|21
1656170650000|2022-06-25 15:24:10|21127.5|21037.5|21126.2|21036.2|21128|21038|21126.2|21036.2|18
1656170660000|2022-06-25 15:24:20|21126.4|21036.4|21134.8|21044.8|21134.8|21044.8|21126.3|21036.3|17
1656170670000|2022-06-25 15:24:30|21136.7|21046.7|21140.8|21050.8|21146.3|21056.3|21136.7|21046.7|35
1656170680000|2022-06-25 15:24:40|21140.7|21050.7|21139|21049|21140.9|21050.9|21137.6|21047.6|26
1656170690000|2022-06-25 15:24:50|21139.1|21049.1|21139.6|21049.6|21140.6|21050.6|21138.6|21048.6|22
1656170700000|2022-06-25 15:25:00|21139.7|21049.7|21140.8|21050.8|21140.8|21050.8|21139.6|21049.6|19
1656170710000|2022-06-25 15:25:10|21139.9|21049.9|21139.6|21049.6|21139.9|21049.9|21139.1|21049.1|20
1656170720000|2022-06-25 15:25:20|21139.5|21049.5|21138.5|21048.5|21139.5|21049.5|21138.4|21048.4|14
1656170730000|2022-06-25 15:25:30|21138.4|21048.4|21136|21046|21138.6|21048.6|21134.7|21044.7|29
1656170740000|2022-06-25 15:25:40|21136.3|21046.3|21140.6|21050.6|21140.6|21050.6|21133.3|21043.3|25
1656170750000|2022-06-25 15:25:50|21140.5|21050.5|21137.8|21047.8|21141.8|21051.8|21137.8|21047.8|24
1656170760000|2022-06-25 15:26:00|21137.9|21047.9|21136.8|21046.8|21138|21048|21136.6|21046.6|16
1656170770000|2022-06-25 15:26:10|21136.9|21046.9|21138.7|21048.7|21138.7|21048.7|21135.4|21045.4|26
1656170780000|2022-06-25 15:26:20|21139|21049|21139.5|21049.5|21139.5|21049.5|21138.7|21048.7|19
1656170790000|2022-06-25 15:26:30|21139.4|21049.4|21142.8|21052.8|21143.3|21053.3|21139.4|21049.4|25
1656170800000|2022-06-25 15:26:40|21142.6|21052.6|21142.5|21052.5|21142.6|21052.6|21141.1|21051.1|26
1656170810000|2022-06-25 15:26:50|21142.9|21052.9|21153.4|21063.4|21153.9|21063.9|21142.9|21052.9|30
1656170820000|2022-06-25 15:27:00|21153.7|21063.7|21153.1|21063.1|21154.2|21064.2|21151.8|21061.8|31
1656170830000|2022-06-25 15:27:10|21153|21063|21153|21063|21153.9|21063.9|21152.5|21062.5|25
1656170840000|2022-06-25 15:27:20|21153.2|21063.2|21153.6|21063.6|21153.6|21063.6|21153.1|21063.1|19
1656170850000|2022-06-25 15:27:30|21153.7|21063.7|21156.6|21066.6|21157|21067|21153.5|21063.5|21
1656170860000|2022-06-25 15:27:40|21156.8|21066.8|21157|21067|21157.4|21067.4|21156.4|21066.4|26
1656170870000|2022-06-25 15:27:50|21157.2|21067.2|21156.6|21066.6|21157.2|21067.2|21156|21066|24
1656170880000|2022-06-25 15:28:00|21156.7|21066.7|21157.9|21067.9|21158.3|21068.3|21156.4|21066.4|19
1656170890000|2022-06-25 15:28:10|21158|21068|21160.4|21070.4|21163|21073|21158|21068|28
1656170900000|2022-06-25 15:28:20|21160.3|21070.3|21162|21072|21162.1|21072.1|21159.7|21069.7|27
1656170910000|2022-06-25 15:28:30|21161.3|21071.3|21161.6|21071.6|21161.7|21071.7|21161.2|21071.2|12
1656170920000|2022-06-25 15:28:40|21161.8|21071.8|21162.8|21072.8|21163|21073|21161|21071|20
1656170930000|2022-06-25 15:28:50|21163.8|21073.8|21170.2|21080.2|21170.2|21080.2|21163.8|21073.8|31
1656170940000|2022-06-25 15:29:00|21170.1|21080.1|21170.8|21080.8|21170.8|21080.8|21167.5|21077.5|29
1656170950000|2022-06-25 15:29:10|21172.8|21082.8|21186.5|21096.5|21186.6|21096.6|21172.8|21082.8|33
1656170960000|2022-06-25 15:29:20|21186.8|21096.8|21187.5|21097.5|21187.8|21097.8|21186.3|21096.3|29
1656170970000|2022-06-25 15:29:30|21187.6|21097.6|21192.5|21102.5|21192.7|21102.7|21186.7|21096.7|31
1656170980000|2022-06-25 15:29:40|21191.4|21101.4|21191.7|21101.7|21192.9|21102.9|21189.9|21099.9|28
1656170990000|2022-06-25 15:29:50|21192.2|21102.2|21191.2|21101.2|21193.1|21103.1|21190.5|21100.5|32
1656171000000|2022-06-25 15:30:00|21191.1|21101.1|21191.7|21101.7|21192|21102|21191.1|21101.1|16
1656171010000|2022-06-25 15:30:10|21191.9|21101.9|21190.9|21100.9|21191.9|21101.9|21190.3|21100.3|17
1656171020000|2022-06-25 15:30:20|21190.7|21100.7|21193.1|21103.1|21193.4|21103.4|21189.3|21099.3|22
1656171030000|2022-06-25 15:30:30|21193.5|21103.5|21194.1|21104.1|21194.4|21104.4|21193|21103|11
1656171040000|2022-06-25 15:30:40|21194.5|21104.5|21194.4|21104.4|21194.5|21104.5|21193.4|21103.4|25
1656171050000|2022-06-25 15:30:50|21194.2|21104.2|21194.9|21104.9|21196.4|21106.4|21194.2|21104.2|21
1656171060000|2022-06-25 15:31:00|21195|21105|21204.2|21114.2|21204.2|21114.2|21194.7|21104.7|27
1656171070000|2022-06-25 15:31:10|21204.4|21114.4|21204.2|21114.2|21208.3|21118.3|21204.2|21114.2|31
1656171080000|2022-06-25 15:31:20|21203.9|21113.9|21201.5|21111.5|21203.9|21113.9|21201.1|21111.1|21
1656171090000|2022-06-25 15:31:30|21201.4|21111.4|21202.6|21112.6|21203.1|21113.1|21201.4|21111.4|19
1656171100000|2022-06-25 15:31:40|21202.8|21112.8|21206.6|21116.6|21208.5|21118.5|21202.8|21112.8|30
1656171110000|2022-06-25 15:31:50|21206.2|21116.2|21204.7|21114.7|21206.7|21116.7|21204.3|21114.3|29
1656171120000|2022-06-25 15:32:00|21205.3|21115.3|21206.6|21116.6|21207.1|21117.1|21205.3|21115.3|22
1656171130000|2022-06-25 15:32:10|21205.6|21115.6|21200.3|21110.3|21205.6|21115.6|21200.3|21110.3|22
1656171140000|2022-06-25 15:32:20|21200.8|21110.8|21201.3|21111.3|21201.7|21111.7|21200.5|21110.5|24
1656171150000|2022-06-25 15:32:30|21201.4|21111.4|21203.8|21113.8|21203.8|21113.8|21201.4|21111.4|20
1656171160000|2022-06-25 15:32:40|21204.4|21114.4|21206.4|21116.4|21207.9|21117.9|21204.4|21114.4|24
1656171170000|2022-06-25 15:32:50|21206.8|21116.8|21206.7|21116.7|21211.8|21121.8|21205.2|21115.2|29
1656171180000|2022-06-25 15:33:00|21206.4|21116.4|21206|21116|21206.8|21116.8|21203.9|21113.9|23
1656171190000|2022-06-25 15:33:10|21205.9|21115.9|21204.8|21114.8|21206.1|21116.1|21204.3|21114.3|26
1656171200000|2022-06-25 15:33:20|21201.7|21111.7|21201.6|21111.6|21202.4|21112.4|21200.9|21110.9|27
1656171210000|2022-06-25 15:33:30|21201|21111|21202.4|21112.4|21202.5|21112.5|21200.9|21110.9|24
1656171220000|2022-06-25 15:33:40|21202.1|21112.1|21201.3|21111.3|21202.3|21112.3|21201.3|21111.3|21
1656171230000|2022-06-25 15:33:50|21201.4|21111.4|21202.1|21112.1|21202.9|21112.9|21201.4|21111.4|22
1656171240000|2022-06-25 15:34:00|21202.2|21112.2|21203.6|21113.6|21204.7|21114.7|21202|21112|25
1656171250000|2022-06-25 15:34:10|21203.8|21113.8|21203.4|21113.4|21204.1|21114.1|21203.2|21113.2|22
1656171260000|2022-06-25 15:34:20|21203.7|21113.7|21210.5|21120.5|21210.5|21120.5|21203.4|21113.4|24
1656171270000|2022-06-25 15:34:30|21210.4|21120.4|21206.3|21116.3|21210.5|21120.5|21206.3|21116.3|31
1656171280000|2022-06-25 15:34:40|21205.9|21115.9|21206.9|21116.9|21208.7|21118.7|21205.9|21115.9|23
1656171290000|2022-06-25 15:34:50|21207.3|21117.3|21200.8|21110.8|21208|21118|21200.4|21110.4|27
1656171300000|2022-06-25 15:35:00|21200.7|21110.7|21203.3|21113.3|21203.8|21113.8|21200.6|21110.6|25
1656171310000|2022-06-25 15:35:10|21202.9|21112.9|21205.5|21115.5|21205.5|21115.5|21202|21112|21
1656171320000|2022-06-25 15:35:20|21205.4|21115.4|21203.6|21113.6|21205.5|21115.5|21203.4|21113.4|18
1656171330000|2022-06-25 15:35:30|21202.9|21112.9|21203.1|21113.1|21203.3|21113.3|21202|21112|14
1656171340000|2022-06-25 15:35:40|21203|21113|21202.6|21112.6|21203.1|21113.1|21202.6|21112.6|14
1656171350000|2022-06-25 15:35:50|21202.7|21112.7|21202.9|21112.9|21203.3|21113.3|21202.7|21112.7|12
1656171360000|2022-06-25 15:36:00|21203.1|21113.1|21203.6|21113.6|21204.5|21114.5|21203.1|21113.1|20
1656171370000|2022-06-25 15:36:10|21203.5|21113.5|21201.8|21111.8|21203.8|21113.8|21201.8|21111.8|19
1656171380000|2022-06-25 15:36:20|21201.9|21111.9|21201.1|21111.1|21202|21112|21200.9|21110.9|17
1656171390000|2022-06-25 15:36:30|21201.2|21111.2|21201|21111|21201.5|21111.5|21200.8|21110.8|18
1656171400000|2022-06-25 15:36:40|21201.1|21111.1|21201.9|21111.9|21201.9|21111.9|21201|21111|18
1656171410000|2022-06-25 15:36:50|21201.8|21111.8|21204.3|21114.3|21204.7|21114.7|21201.8|21111.8|23
1656171420000|2022-06-25 15:37:00|21204.2|21114.2|21203|21113|21204.4|21114.4|21203|21113|19
1656171430000|2022-06-25 15:37:10|21203.1|21113.1|21203.5|21113.5|21203.9|21113.9|21203|21113|23
1656171440000|2022-06-25 15:37:20|21203.6|21113.6|21203.5|21113.5|21203.9|21113.9|21203.3|21113.3|22
1656171450000|2022-06-25 15:37:30|21203.4|21113.4|21203.6|21113.6|21204|21114|21203.2|21113.2|22
1656171460000|2022-06-25 15:37:40|21203.7|21113.7|21201.6|21111.6|21203.7|21113.7|21201.4|21111.4|21
1656171470000|2022-06-25 15:37:50|21201.4|21111.4|21204.3|21114.3|21204.9|21114.9|21200.1|21110.1|30
1656171480000|2022-06-25 15:38:00|21205.2|21115.2|21200.6|21110.6|21207.4|21117.4|21200.1|21110.1|32
1656171490000|2022-06-25 15:38:10|21200.5|21110.5|21200.8|21110.8|21201.4|21111.4|21200.4|21110.4|17
1656171500000|2022-06-25 15:38:20|21200.7|21110.7|21204.6|21114.6|21206.8|21116.8|21200|21110|28
1656171510000|2022-06-25 15:38:30|21204.5|21114.5|21203.9|21113.9|21205.8|21115.8|21203.3|21113.3|24
1656171520000|2022-06-25 15:38:40|21204|21114|21202.3|21112.3|21204.2|21114.2|21202.2|21112.2|18
1656171530000|2022-06-25 15:38:50|21202.4|21112.4|21202|21112|21202.4|21112.4|21200.9|21110.9|19
1656171540000|2022-06-25 15:39:00|21202.2|21112.2|21200.6|21110.6|21202.2|21112.2|21200.2|21110.2|20
1656171550000|2022-06-25 15:39:10|21200.9|21110.9|21199.2|21109.2|21201.5|21111.5|21198.9|21108.9|23
1656171560000|2022-06-25 15:39:20|21199.3|21109.3|21204.3|21114.3|21204.3|21114.3|21199.3|21109.3|29
1656171570000|2022-06-25 15:39:30|21204.7|21114.7|21204|21114|21204.9|21114.9|21201.7|21111.7|30
1656171580000|2022-06-25 15:39:40|21203.8|21113.8|21202.9|21112.9|21204.2|21114.2|21202.9|21112.9|22
1656171590000|2022-06-25 15:39:50|21203|21113|21206|21116|21206.3|21116.3|21202.7|21112.7|24
1656171600000|2022-06-25 15:40:00|21205|21115|21206.7|21116.7|21207.3|21117.3|21204.1|21114.1|27
1656171610000|2022-06-25 15:40:10|21205.5|21115.5|21204.8|21114.8|21205.8|21115.8|21204.7|21114.7|26
1656171620000|2022-06-25 15:40:20|21204.3|21114.3|21205.1|21115.1|21205.1|21115.1|21204.3|21114.3|23
1656171630000|2022-06-25 15:40:30|21205|21115|21204.7|21114.7|21205.6|21115.6|21204.6|21114.6|24
1656171640000|2022-06-25 15:40:40|21204.6|21114.6|21204.5|21114.5|21205|21115|21204.4|21114.4|18
1656171650000|2022-06-25 15:40:50|21204.4|21114.4|21211.1|21121.1|21213.5|21123.5|21204.4|21114.4|24
1656171660000|2022-06-25 15:41:00|21211.2|21121.2|21207.9|21117.9|21211.2|21121.2|21207.8|21117.8|21
1656171670000|2022-06-25 15:41:10|21208.2|21118.2|21213.3|21123.3|21215.2|21125.2|21208.2|21118.2|32
1656171680000|2022-06-25 15:41:20|21212.8|21122.8|21212.1|21122.1|21213.4|21123.4|21208.6|21118.6|34
1656171690000|2022-06-25 15:41:30|21210.6|21120.6|21212.5|21122.5|21212.6|21122.6|21210.2|21120.2|31
1656171700000|2022-06-25 15:41:40|21212.4|21122.4|21211.8|21121.8|21212.7|21122.7|21211.2|21121.2|27
1656171710000|2022-06-25 15:41:50|21211.7|21121.7|21210.8|21120.8|21212.1|21122.1|21210.7|21120.7|30
1656171720000|2022-06-25 15:42:00|21211.1|21121.1|21209.3|21119.3|21211.2|21121.2|21209.3|21119.3|13
1656171730000|2022-06-25 15:42:10|21209.1|21119.1|21211|21121|21211.2|21121.2|21209.1|21119.1|25
1656171740000|2022-06-25 15:42:20|21211.1|21121.1|21211.2|21121.2|21211.5|21121.5|21210.8|21120.8|22
1656171750000|2022-06-25 15:42:30|21210.9|21120.9|21210.7|21120.7|21211.4|21121.4|21210.3|21120.3|18
1656171760000|2022-06-25 15:42:40|21210.6|21120.6|21210.4|21120.4|21210.8|21120.8|21208.1|21118.1|28
1656171770000|2022-06-25 15:42:50|21211|21121|21200.7|21110.7|21211|21121|21199.7|21109.7|33
1656171780000|2022-06-25 15:43:00|21200.6|21110.6|21196.8|21106.8|21200.6|21110.6|21196.2|21106.2|33
1656171790000|2022-06-25 15:43:10|21196.5|21106.5|21194.8|21104.8|21197|21107|21194.4|21104.4|24
1656171800000|2022-06-25 15:43:20|21194.4|21104.4|21189.4|21099.4|21194.5|21104.5|21189.3|21099.3|27
1656171810000|2022-06-25 15:43:30|21189.3|21099.3|21188.5|21098.5|21189.6|21099.6|21185.1|21095.1|31
1656171820000|2022-06-25 15:43:40|21188.8|21098.8|21187.2|21097.2|21189.2|21099.2|21186.3|21096.3|20
1656171830000|2022-06-25 15:43:50|21187|21097|21185.6|21095.6|21187.3|21097.3|21185.6|21095.6|18
1656171840000|2022-06-25 15:44:00|21185.5|21095.5|21185.4|21095.4|21185.6|21095.6|21185.4|21095.4|18
1656171850000|2022-06-25 15:44:10|21185.5|21095.5|21186.2|21096.2|21186.2|21096.2|21185|21095|17
1656171860000|2022-06-25 15:44:20|21186.3|21096.3|21182.2|21092.2|21186.3|21096.3|21182.1|21092.1|24
1656171870000|2022-06-25 15:44:30|21182.3|21092.3|21175.9|21085.9|21182.3|21092.3|21175.8|21085.8|16
1656171880000|2022-06-25 15:44:40|21175.8|21085.8|21186.7|21096.7|21188.6|21098.6|21175.8|21085.8|32
1656171890000|2022-06-25 15:44:50|21187.5|21097.5|21179.6|21089.6|21187.5|21097.5|21179.6|21089.6|23
1656171900000|2022-06-25 15:45:00|21179.4|21089.4|21170.4|21080.4|21180.5|21090.5|21169.6|21079.6|22
1656171910000|2022-06-25 15:45:10|21170.8|21080.8|21161.2|21071.2|21173.4|21083.4|21161.2|21071.2|34
1656171920000|2022-06-25 15:45:20|21162.3|21072.3|21147.3|21057.3|21162.3|21072.3|21146.9|21056.9|36
1656171930000|2022-06-25 15:45:30|21147.2|21057.2|21151.2|21061.2|21151.3|21061.3|21146.8|21056.8|22
1656171940000|2022-06-25 15:45:40|21151.1|21061.1|21149.4|21059.4|21153.2|21063.2|21149.4|21059.4|28
1656171950000|2022-06-25 15:45:50|21149.2|21059.2|21136.3|21046.3|21150.6|21060.6|21136.3|21046.3|33
1656171960000|2022-06-25 15:46:00|21136.6|21046.6|21137.6|21047.6|21141.5|21051.5|21136.3|21046.3|34
1656171970000|2022-06-25 15:46:10|21135.7|21045.7|21137.3|21047.3|21137.3|21047.3|21133.7|21043.7|27
1656171980000|2022-06-25 15:46:20|21137.2|21047.2|21130|21040|21137.4|21047.4|21130|21040|32
1656171990000|2022-06-25 15:46:30|21130.1|21040.1|21130.2|21040.2|21132.7|21042.7|21129.9|21039.9|27
1656172000000|2022-06-25 15:46:40|21130|21040|21126|21036|21130.3|21040.3|21125.7|21035.7|27
1656172010000|2022-06-25 15:46:50|21125.9|21035.9|21124.1|21034.1|21125.9|21035.9|21123.9|21033.9|17
1656172020000|2022-06-25 15:47:00|21124.4|21034.4|21118.9|21028.9|21124.6|21034.6|21118.9|21028.9|30
1656172030000|2022-06-25 15:47:10|21117.5|21027.5|21101.1|21011.1|21119.1|21029.1|21101.1|21011.1|36
1656172040000|2022-06-25 15:47:20|21101|21011|21102.2|21012.2|21104|21014|21097.4|21007.4|38
1656172050000|2022-06-25 15:47:30|21101.9|21011.9|21103.8|21013.8|21106.8|21016.8|21100.3|21010.3|36
1656172060000|2022-06-25 15:47:40|21103.5|21013.5|21102|21012|21103.5|21013.5|21101.4|21011.4|27
1656172070000|2022-06-25 15:47:50|21101.9|21011.9|21103.4|21013.4|21109.8|21019.8|21101.9|21011.9|35
1656172080000|2022-06-25 15:48:00|21103.7|21013.7|21101.6|21011.6|21104.8|21014.8|21101.3|21011.3|25
1656172090000|2022-06-25 15:48:10|21101.5|21011.5|21103.4|21013.4|21103.4|21013.4|21100.6|21010.6|37
1656172100000|2022-06-25 15:48:20|21103.8|21013.8|21128.4|21038.4|21128.4|21038.4|21103.2|21013.2|31
1656172110000|2022-06-25 15:48:30|21130.3|21040.3|21116.4|21026.4|21132.6|21042.6|21116.4|21026.4|37
1656172120000|2022-06-25 15:48:40|21116.2|21026.2|21119.2|21029.2|21121.6|21031.6|21116.2|21026.2|33
1656172130000|2022-06-25 15:48:50|21119.3|21029.3|21117.9|21027.9|21119.8|21029.8|21117.9|21027.9|25
1656172140000|2022-06-25 15:49:00|21117.8|21027.8|21126.1|21036.1|21127.9|21037.9|21117.8|21027.8|32
1656172150000|2022-06-25 15:49:10|21125.9|21035.9|21119.9|21029.9|21125.9|21035.9|21119.9|21029.9|33
1656172160000|2022-06-25 15:49:20|21121.3|21031.3|21118.8|21028.8|21121.3|21031.3|21118.8|21028.8|20
1656172170000|2022-06-25 15:49:30|21118.7|21028.7|21119|21029|21119.2|21029.2|21118.7|21028.7|12
1656172180000|2022-06-25 15:49:40|21118|21028|21121.1|21031.1|21121.9|21031.9|21117.5|21027.5|15
1656172190000|2022-06-25 15:49:50|21121|21031|21120.1|21030.1|21121|21031|21119.1|21029.1|25
1656172200000|2022-06-25 15:50:00|21119.7|21029.7|21118.6|21028.6|21119.9|21029.9|21117.9|21027.9|20
1656172210000|2022-06-25 15:50:10|21118.5|21028.5|21119.8|21029.8|21120|21030|21118.5|21028.5|19
1656172220000|2022-06-25 15:50:20|21119.7|21029.7|21124.2|21034.2|21127.3|21037.3|21119.7|21029.7|31
1656172230000|2022-06-25 15:50:30|21124.3|21034.3|21120.2|21030.2|21124.3|21034.3|21119|21029|29
1656172240000|2022-06-25 15:50:40|21120.1|21030.1|21118.6|21028.6|21121.4|21031.4|21118.4|21028.4|24
1656172250000|2022-06-25 15:50:50|21116.4|21026.4|21105.2|21015.2|21116.4|21026.4|21105.2|21015.2|30
1656172260000|2022-06-25 15:51:00|21104.5|21014.5|21116.1|21026.1|21116.5|21026.5|21104.5|21014.5|34
1656172270000|2022-06-25 15:51:10|21116.2|21026.2|21106.2|21016.2|21116.8|21026.8|21105.7|21015.7|29
1656172280000|2022-06-25 15:51:20|21106|21016|21099.9|21009.9|21107.8|21017.8|21099.9|21009.9|28
1656172290000|2022-06-25 15:51:30|21099.4|21009.4|21082.2|20992.2|21099.4|21009.4|21082.2|20992.2|31
1656172300000|2022-06-25 15:51:40|21065.2|20975.2|21031.5|20941.5|21065.2|20975.2|20997.2|20907.2|39
1656172310000|2022-06-25 15:51:50|21033.5|20943.5|21013.7|20923.7|21033.5|20943.5|21013.7|20923.7|38
1656172320000|2022-06-25 15:52:00|21013.6|20923.6|20990.1|20900.1|21014.1|20924.1|20985|20895|40
1656172330000|2022-06-25 15:52:10|20990.3|20900.3|21014.6|20924.6|21019.6|20929.6|20990|20900|39
1656172340000|2022-06-25 15:52:20|21013.9|20923.9|21012.8|20922.8|21014.1|20924.1|20996.6|20906.6|38
1656172350000|2022-06-25 15:52:30|21012.5|20922.5|21015.3|20925.3|21017.4|20927.4|21008.4|20918.4|38
1656172360000|2022-06-25 15:52:40|21015.4|20925.4|21004.9|20914.9|21016.8|20926.8|21004.9|20914.9|32
1656172370000|2022-06-25 15:52:50|21005.2|20915.2|21015.3|20925.3|21015.3|20925.3|21001|20911|35
1656172380000|2022-06-25 15:53:00|21015.9|20925.9|21030.3|20940.3|21032.7|20942.7|21015.9|20925.9|36
1656172390000|2022-06-25 15:53:10|21030.5|20940.5|21033.5|20943.5|21034.1|20944.1|21030.5|20940.5|33
1656172400000|2022-06-25 15:53:20|21033.6|20943.6|21039.1|20949.1|21039.5|20949.5|21032.9|20942.9|33
1656172410000|2022-06-25 15:53:30|21038.6|20948.6|21014.8|20924.8|21039.8|20949.8|21014.4|20924.4|38
1656172420000|2022-06-25 15:53:40|21012.9|20922.9|21003.2|20913.2|21012.9|20922.9|21001.1|20911.1|36
1656172430000|2022-06-25 15:53:50|21002.6|20912.6|20999.6|20909.6|21006.8|20916.8|20999|20909|34
1656172440000|2022-06-25 15:54:00|20999.2|20909.2|21000.9|20910.9|21003.9|20913.9|20998.3|20908.3|35
1656172450000|2022-06-25 15:54:10|21000.7|20910.7|20990.4|20900.4|21003|20913|20990.1|20900.1|34
1656172460000|2022-06-25 15:54:20|20990.5|20900.5|20987.4|20897.4|20990.5|20900.5|20978.6|20888.6|35
1656172470000|2022-06-25 15:54:30|20987.2|20897.2|20986.6|20896.6|20987.6|20897.6|20985.7|20895.7|36
1656172480000|2022-06-25 15:54:40|20986.5|20896.5|20981.5|20891.5|20988.2|20898.2|20980.3|20890.3|34
1656172490000|2022-06-25 15:54:50|20976.6|20886.6|20977.2|20887.2|20978.3|20888.3|20971.8|20881.8|36
1656172500000|2022-06-25 15:55:00|20977.5|20887.5|20951.7|20861.7|20977.9|20887.9|20951.7|20861.7|34
1656172510000|2022-06-25 15:55:10|20949.6|20859.6|20958.2|20868.2|20965|20875|20949.6|20859.6|37
1656172520000|2022-06-25 15:55:20|20957.9|20867.9|20963.3|20873.3|20963.5|20873.5|20957.9|20867.9|34
1656172530000|2022-06-25 15:55:30|20963.4|20873.4|20974.4|20884.4|20974.5|20884.5|20963.3|20873.3|30
1656172540000|2022-06-25 15:55:40|20974.1|20884.1|20999.4|20909.4|21000.2|20910.2|20974|20884|34
1656172550000|2022-06-25 15:55:50|20997.7|20907.7|20990.9|20900.9|21002.8|20912.8|20985.9|20895.9|35
1656172560000|2022-06-25 15:56:00|20989.8|20899.8|21004.8|20914.8|21005.7|20915.7|20989.8|20899.8|36
1656172570000|2022-06-25 15:56:10|21004.7|20914.7|21004.3|20914.3|21004.8|20914.8|21001.1|20911.1|32
1656172580000|2022-06-25 15:56:20|21004.5|20914.5|20992.9|20902.9|21004.5|20914.5|20991.7|20901.7|36
1656172590000|2022-06-25 15:56:30|20992.8|20902.8|20988.1|20898.1|20995.3|20905.3|20986.6|20896.6|35
1656172600000|2022-06-25 15:56:40|20987.5|20897.5|20989.6|20899.6|20989.6|20899.6|20985.2|20895.2|32
1656172610000|2022-06-25 15:56:50|20992.4|20902.4|20987.4|20897.4|20992.4|20902.4|20986.8|20896.8|35
1656172620000|2022-06-25 15:57:00|20989.2|20899.2|20989.1|20899.1|20989.2|20899.2|20986.7|20896.7|27
1656172630000|2022-06-25 15:57:10|20991.5|20901.5|20996.8|20906.8|20996.8|20906.8|20988.8|20898.8|37
1656172640000|2022-06-25 15:57:20|20995.3|20905.3|20994.6|20904.6|20996.6|20906.6|20991.3|20901.3|31
1656172650000|2022-06-25 15:57:30|20993.2|20903.2|20993|20903|20997.3|20907.3|20991.4|20901.4|36
1656172660000|2022-06-25 15:57:40|20992.7|20902.7|20990.9|20900.9|20992.8|20902.8|20988.4|20898.4|28
1656172670000|2022-06-25 15:57:50|20992.7|20902.7|20994.4|20904.4|20998.4|20908.4|20992.7|20902.7|32
1656172680000|2022-06-25 15:58:00|20994.7|20904.7|20996.2|20906.2|20997|20907|20992.8|20902.8|30
1656172690000|2022-06-25 15:58:10|20996.4|20906.4|20995.4|20905.4|21000|20910|20995.4|20905.4|30
1656172700000|2022-06-25 15:58:20|20995.3|20905.3|20997.3|20907.3|20999.2|20909.2|20993.4|20903.4|37
1656172710000|2022-06-25 15:58:30|20998.3|20908.3|21003|20913|21005.2|20915.2|20997.6|20907.6|35
1656172720000|2022-06-25 15:58:40|21003.2|20913.2|20997|20907|21003.2|20913.2|20996|20906|25
1656172730000|2022-06-25 15:58:50|20997.3|20907.3|20999.5|20909.5|20999.5|20909.5|20996.3|20906.3|32
1656172740000|2022-06-25 15:59:00|20998.4|20908.4|21002.7|20912.7|21004.7|20914.7|20998.4|20908.4|30
1656172750000|2022-06-25 15:59:10|21002.6|20912.6|21009.2|20919.2|21011.8|20921.8|21002.6|20912.6|28
1656172760000|2022-06-25 15:59:20|21005|20915|21008.5|20918.5|21010|20920|21001.1|20911.1|32
1656172770000|2022-06-25 15:59:30|21008.6|20918.6|21005.9|20915.9|21009.5|20919.5|21004|20914|30
1656172780000|2022-06-25 15:59:40|21005.6|20915.6|20999|20909|21005.8|20915.8|20997.3|20907.3|31
1656172790000|2022-06-25 15:59:50|20999.1|20909.1|20997.9|20907.9|20999.4|20909.4|20997.5|20907.5|27
1656172800000|2022-06-25 16:00:00|20997.3|20907.3|20993.5|20903.5|20997.3|20907.3|20986.9|20896.9|28
1656172810000|2022-06-25 16:00:10|20993.4|20903.4|20998.3|20908.3|21000.5|20910.5|20989.1|20899.1|33
1656172820000|2022-06-25 16:00:20|20998.9|20908.9|20991.9|20901.9|21000.5|20910.5|20991.3|20901.3|33
1656172830000|2022-06-25 16:00:30|20991.7|20901.7|20990.4|20900.4|20992|20902|20989.7|20899.7|31
1656172840000|2022-06-25 16:00:40|20990.3|20900.3|20989.3|20899.3|20990.9|20900.9|20989.1|20899.1|23
1656172850000|2022-06-25 16:00:50|20989.1|20899.1|20989.6|20899.6|20993.7|20903.7|20986.1|20896.1|30
1656172860000|2022-06-25 16:01:00|20989.8|20899.8|20994.6|20904.6|20995.7|20905.7|20989.6|20899.6|36
1656172870000|2022-06-25 16:01:10|20995.1|20905.1|20990.8|20900.8|20995.5|20905.5|20989.9|20899.9|33
1656172880000|2022-06-25 16:01:20|20991|20901|20991.6|20901.6|20992.6|20902.6|20988.7|20898.7|23
1656172890000|2022-06-25 16:01:30|20991.7|20901.7|20992.2|20902.2|20993|20903|20991.3|20901.3|27
1656172900000|2022-06-25 16:01:40|20992|20902|20994.8|20904.8|20997.2|20907.2|20991.2|20901.2|27
1656172910000|2022-06-25 16:01:50|20996.6|20906.6|20996|20906|20996.6|20906.6|20994.6|20904.6|24
1656172920000|2022-06-25 16:02:00|20995.9|20905.9|20996.7|20906.7|20996.7|20906.7|20995.2|20905.2|23
1656172930000|2022-06-25 16:02:10|20996.6|20906.6|21005.1|20915.1|21005.1|20915.1|20996.6|20906.6|29
1656172940000|2022-06-25 16:02:20|21004.7|20914.7|21003.7|20913.7|21005.2|20915.2|21003.4|20913.4|28
1656172950000|2022-06-25 16:02:30|21003.8|20913.8|21005|20915|21005.2|20915.2|21002.6|20912.6|20
1656172960000|2022-06-25 16:02:40|21005.1|20915.1|21011.7|20921.7|21013.3|20923.3|21002.4|20912.4|32
1656172970000|2022-06-25 16:02:50|21011.1|20921.1|21002|20912|21011.3|20921.3|21001.8|20911.8|31
1656172980000|2022-06-25 16:03:00|21002.6|20912.6|20983.8|20893.8|21002.6|20912.6|20982.1|20892.1|34
1656172990000|2022-06-25 16:03:10|20983.6|20893.6|20975.1|20885.1|20986|20896|20975.1|20885.1|36
1656173000000|2022-06-25 16:03:20|20974.6|20884.6|20959.6|20869.6|20974.7|20884.7|20953.4|20863.4|36
1656173010000|2022-06-25 16:03:30|20959.4|20869.4|20971.7|20881.7|20971.7|20881.7|20957|20867|38
1656173020000|2022-06-25 16:03:40|20972.4|20882.4|20966.9|20876.9|20976.4|20886.4|20966.2|20876.2|34
1656173030000|2022-06-25 16:03:50|20967.4|20877.4|20975.7|20885.7|20976.8|20886.8|20967.4|20877.4|31
1656173040000|2022-06-25 16:04:00|20975.5|20885.5|20971.7|20881.7|20975.6|20885.6|20970.8|20880.8|35
1656173050000|2022-06-25 16:04:10|20971.3|20881.3|20960.4|20870.4|20971.3|20881.3|20959.1|20869.1|37
1656173060000|2022-06-25 16:04:20|20960.1|20870.1|20973.3|20883.3|20975.7|20885.7|20959.8|20869.8|36
1656173070000|2022-06-25 16:04:30|20972.2|20882.2|20979.4|20889.4|20979.4|20889.4|20970|20880|29
1656173080000|2022-06-25 16:04:40|20980.4|20890.4|21000.5|20910.5|21003.8|20913.8|20980.4|20890.4|36
1656173090000|2022-06-25 16:04:50|21001.6|20911.6|21006.3|20916.3|21006.4|20916.4|21000.6|20910.6|36
1656173100000|2022-06-25 16:05:00|21006.2|20916.2|21010.8|20920.8|21014.2|20924.2|21003|20913|39
1656173110000|2022-06-25 16:05:10|21011.4|20921.4|20997.1|20907.1|21011.4|20921.4|20997.1|20907.1|35
1656173120000|2022-06-25 16:05:20|20997.4|20907.4|21000.7|20910.7|21001.2|20911.2|20994.6|20904.6|34
1656173130000|2022-06-25 16:05:30|21001.4|20911.4|20996.4|20906.4|21002.6|20912.6|20996.3|20906.3|32
1656173140000|2022-06-25 16:05:40|20991.3|20901.3|20991.6|20901.6|20993.2|20903.2|20990.3|20900.3|22
1656173150000|2022-06-25 16:05:50|20991.7|20901.7|20989.5|20899.5|20991.7|20901.7|20986.1|20896.1|35
1656173160000|2022-06-25 16:06:00|20989.4|20899.4|20976.7|20886.7|20989.5|20899.5|20976.5|20886.5|27
1656173170000|2022-06-25 16:06:10|20976.3|20886.3|20986|20896|20986|20896|20975.7|20885.7|28
1656173180000|2022-06-25 16:06:20|20986.1|20896.1|20984.9|20894.9|20990.5|20900.5|20984.6|20894.6|27
1656173190000|2022-06-25 16:06:30|20984.8|20894.8|20982.5|20892.5|20985.7|20895.7|20981.6|20891.6|32
1656173200000|2022-06-25 16:06:40|20982.6|20892.6|20985.9|20895.9|20987.7|20897.7|20982|20892|26
1656173210000|2022-06-25 16:06:50|20986.5|20896.5|20991|20901|20992.2|20902.2|20985.9|20895.9|33
1656173220000|2022-06-25 16:07:00|20991.3|20901.3|20998.7|20908.7|20998.7|20908.7|20989.8|20899.8|30
1656173230000|2022-06-25 16:07:10|20998.6|20908.6|20999.7|20909.7|20999.9|20909.9|20994|20904|35
1656173240000|2022-06-25 16:07:20|21000.1|20910.1|21002.5|20912.5|21002.7|20912.7|21000.1|20910.1|26
1656173250000|2022-06-25 16:07:30|21002.2|20912.2|21002.9|20912.9|21003.4|20913.4|21002.1|20912.1|25
1656173260000|2022-06-25 16:07:40|21002.8|20912.8|21011.1|20921.1|21012|20922|21002.6|20912.6|31
1656173270000|2022-06-25 16:07:50|21010.6|20920.6|21010|20920|21011.1|20921.1|21009.5|20919.5|29
1656173280000|2022-06-25 16:08:00|21010.5|20920.5|21013.8|20923.8|21015.3|20925.3|21010.4|20920.4|32
1656173290000|2022-06-25 16:08:10|21014.4|20924.4|21018.8|20928.8|21019.4|20929.4|21014.4|20924.4|27
1656173300000|2022-06-25 16:08:20|21019|20929|21020.8|20930.8|21021.6|20931.6|21019|20929|24
1656173310000|2022-06-25 16:08:30|21022.5|20932.5|21009.7|20919.7|21022.7|20932.7|21009.7|20919.7|39
1656173320000|2022-06-25 16:08:40|21010.8|20920.8|21010.2|20920.2|21010.8|20920.8|21000.3|20910.3|34
1656173330000|2022-06-25 16:08:50|21010.6|20920.6|21010.9|20920.9|21011.8|20921.8|21010.4|20920.4|27
1656173340000|2022-06-25 16:09:00|21012.2|20922.2|21015.6|20925.6|21017.2|20927.2|21012.1|20922.1|28
1656173350000|2022-06-25 16:09:10|21015.3|20925.3|21014.8|20924.8|21015.6|20925.6|21014.1|20924.1|30
1656173360000|2022-06-25 16:09:20|21015.3|20925.3|21016.9|20926.9|21016.9|20926.9|21014.9|20924.9|27
1656173370000|2022-06-25 16:09:30|21017|20927|21015.7|20925.7|21017.9|20927.9|21015.7|20925.7|28
1656173380000|2022-06-25 16:09:40|21015.4|20925.4|21020.3|20930.3|21020.9|20930.9|21015.1|20925.1|31
1656173390000|2022-06-25 16:09:50|21020.2|20930.2|21029.4|20939.4|21030|20940|21020.2|20930.2|28
1656173400000|2022-06-25 16:10:00|21029.1|20939.1|21030.1|20940.1|21030.1|20940.1|21028.4|20938.4|26
1656173410000|2022-06-25 16:10:10|21029.9|20939.9|21039|20949|21047.6|20957.6|21029.9|20939.9|34
1656173420000|2022-06-25 16:10:20|21038.6|20948.6|21037.9|20947.9|21039.5|20949.5|21035.4|20945.4|33
1656173430000|2022-06-25 16:10:30|21037.5|20947.5|21029|20939|21038|20948|21028.6|20938.6|34
1656173440000|2022-06-25 16:10:40|21029.7|20939.7|21032.3|20942.3|21032.3|20942.3|21027.7|20937.7|34
1656173450000|2022-06-25 16:10:50|21031.9|20941.9|21038.2|20948.2|21038.4|20948.4|21031.7|20941.7|26
1656173460000|2022-06-25 16:11:00|21037.9|20947.9|21039.1|20949.1|21040|20950|21037.6|20947.6|30
1656173470000|2022-06-25 16:11:10|21039|20949|21035.5|20945.5|21039|20949|21035.5|20945.5|30
1656173480000|2022-06-25 16:11:20|21035.4|20945.4|21036.9|20946.9|21038.9|20948.9|21035.4|20945.4|29
1656173490000|2022-06-25 16:11:30|21037|20947|21037.1|20947.1|21039.1|20949.1|21036.4|20946.4|24
1656173500000|2022-06-25 16:11:40|21035.7|20945.7|21024.3|20934.3|21035.7|20945.7|21023.4|20933.4|34
1656173510000|2022-06-25 16:11:50|21025.1|20935.1|21030.8|20940.8|21030.8|20940.8|21024.4|20934.4|26
1656173520000|2022-06-25 16:12:00|21030.1|20940.1|21032.1|20942.1|21032.1|20942.1|21024.2|20934.2|32
1656173530000|2022-06-25 16:12:10|21031.9|20941.9|21045.6|20955.6|21045.7|20955.7|21031.8|20941.8|21
1656173540000|2022-06-25 16:12:20|21045.9|20955.9|21045|20955|21048.6|20958.6|21045|20955|30
1656173550000|2022-06-25 16:12:30|21044.4|20954.4|21047.7|20957.7|21047.7|20957.7|21044.4|20954.4|27
1656173560000|2022-06-25 16:12:40|21047.5|20957.5|21047.3|20957.3|21047.7|20957.7|21046.7|20956.7|24
1656173570000|2022-06-25 16:12:50|21046.9|20956.9|21048.8|20958.8|21049.4|20959.4|21046.8|20956.8|25
1656173580000|2022-06-25 16:13:00|21048.9|20958.9|21047.8|20957.8|21049.1|20959.1|21046|20956|29
1656173590000|2022-06-25 16:13:10|21047.7|20957.7|21051.2|20961.2|21054|20964|21047.3|20957.3|36
1656173600000|2022-06-25 16:13:20|21051.4|20961.4|21051.1|20961.1|21052.7|20962.7|21049.5|20959.5|32
1656173610000|2022-06-25 16:13:30|21050.4|20960.4|21053.7|20963.7|21054|20964|21043.7|20953.7|37
1656173620000|2022-06-25 16:13:40|21052.6|20962.6|21061.7|20971.7|21061.7|20971.7|21050.8|20960.8|33
1656173630000|2022-06-25 16:13:50|21062.3|20972.3|21064.1|20974.1|21064.8|20974.8|21062.3|20972.3|29
1656173640000|2022-06-25 16:14:00|21063.9|20973.9|21062.7|20972.7|21064.2|20974.2|21061.8|20971.8|32
1656173650000|2022-06-25 16:14:10|21064|20974|21064.8|20974.8|21065.2|20975.2|21063.7|20973.7|25
1656173660000|2022-06-25 16:14:20|21064.9|20974.9|21063.6|20973.6|21065|20975|21062|20972|27
1656173670000|2022-06-25 16:14:30|21063.8|20973.8|21060.5|20970.5|21064|20974|21060.4|20970.4|28
1656173680000|2022-06-25 16:14:40|21060.6|20970.6|21062.1|20972.1|21063.3|20973.3|21060.3|20970.3|25
1656173690000|2022-06-25 16:14:50|21062.2|20972.2|21060.6|20970.6|21062.5|20972.5|21060.6|20970.6|26
1656173700000|2022-06-25 16:15:00|21061.6|20971.6|21064.4|20974.4|21064.5|20974.5|21060.4|20970.4|24
1656173710000|2022-06-25 16:15:10|21065.1|20975.1|21060.5|20970.5|21065.6|20975.6|21060.4|20970.4|26
1656173720000|2022-06-25 16:15:20|21060.6|20970.6|21057.4|20967.4|21060.6|20970.6|21057.4|20967.4|24
1656173730000|2022-06-25 16:15:30|21057.5|20967.5|21065.8|20975.8|21066.1|20976.1|21057.3|20967.3|28
1656173740000|2022-06-25 16:15:40|21065.9|20975.9|21074.8|20984.8|21076.3|20986.3|21065.5|20975.5|28
1656173750000|2022-06-25 16:15:50|21074.6|20984.6|21074.4|20984.4|21074.7|20984.7|21071.2|20981.2|31
1656173760000|2022-06-25 16:16:00|21074.2|20984.2|21072.9|20982.9|21074.4|20984.4|21070.9|20980.9|26
1656173770000|2022-06-25 16:16:10|21073.4|20983.4|21068.3|20978.3|21073.7|20983.7|21068.3|20978.3|26
1656173780000|2022-06-25 16:16:20|21067.9|20977.9|21070.8|20980.8|21071.1|20981.1|21065|20975|33
1656173790000|2022-06-25 16:16:30|21069.7|20979.7|21068.3|20978.3|21070|20980|21068.3|20978.3|19
1656173800000|2022-06-25 16:16:40|21068.2|20978.2|21068.1|20978.1|21068.7|20978.7|21067.9|20977.9|17
1656173810000|2022-06-25 16:16:50|21069|20979|21073.5|20983.5|21073.9|20983.9|21069|20979|26
1656173820000|2022-06-25 16:17:00|21073.4|20983.4|21070.2|20980.2|21073.4|20983.4|21070.2|20980.2|27
1656173830000|2022-06-25 16:17:10|21070.1|20980.1|21069.8|20979.8|21070.5|20980.5|21069.8|20979.8|20
1656173840000|2022-06-25 16:17:20|21070.1|20980.1|21070.7|20980.7|21070.7|20980.7|21070.1|20980.1|9
1656173850000|2022-06-25 16:17:30|21070.6|20980.6|21070.4|20980.4|21070.8|20980.8|21070.3|20980.3|18
1656173860000|2022-06-25 16:17:40|21070.5|20980.5|21070.4|20980.4|21070.7|20980.7|21069.4|20979.4|18
1656173870000|2022-06-25 16:17:50|21070.5|20980.5|21064|20974|21070.6|20980.6|21064|20974|35
1656173880000|2022-06-25 16:18:00|21064.1|20974.1|21060|20970|21064.2|20974.2|21059|20969|28
1656173890000|2022-06-25 16:18:10|21061|20971|21067.6|20977.6|21067.6|20977.6|21060|20970|35
1656173900000|2022-06-25 16:18:20|21067.8|20977.8|21077.8|20987.8|21077.8|20987.8|21067.7|20977.7|28
1656173910000|2022-06-25 16:18:30|21078|20988|21075.5|20985.5|21078.3|20988.3|21075.4|20985.4|22
1656173920000|2022-06-25 16:18:40|21075.2|20985.2|21074.2|20984.2|21075.7|20985.7|21074.1|20984.1|21
1656173930000|2022-06-25 16:18:50|21074.5|20984.5|21075.4|20985.4|21077|20987|21072.1|20982.1|25
1656173940000|2022-06-25 16:19:00|21075.2|20985.2|21075|20985|21075.8|20985.8|21074.6|20984.6|18
1656173950000|2022-06-25 16:19:10|21074.8|20984.8|21078.7|20988.7|21080.4|20990.4|21074.8|20984.8|24
1656173960000|2022-06-25 16:19:20|21078.5|20988.5|21078.6|20988.6|21079.7|20989.7|21078.4|20988.4|22
1656173970000|2022-06-25 16:19:30|21078.5|20988.5|21077.5|20987.5|21078.7|20988.7|21077.2|20987.2|18
1656173980000|2022-06-25 16:19:40|21077.8|20987.8|21081.1|20991.1|21081.1|20991.1|21077.8|20987.8|18
1656173990000|2022-06-25 16:19:50|21081|20991|21080.5|20990.5|21081.1|20991.1|21080.2|20990.2|15
1656174000000|2022-06-25 16:20:00|21081.2|20991.2|21082.6|20992.6|21085.1|20995.1|21081.2|20991.2|21
1656174010000|2022-06-25 16:20:10|21082.5|20992.5|21081.8|20991.8|21082.7|20992.7|21081.7|20991.7|14
1656174020000|2022-06-25 16:20:20|21082.2|20992.2|21082.3|20992.3|21083.9|20993.9|21081.6|20991.6|26
1656174030000|2022-06-25 16:20:30|21082.4|20992.4|21080.9|20990.9|21082.7|20992.7|21079.7|20989.7|28
1656174040000|2022-06-25 16:20:40|21081.2|20991.2|21080.4|20990.4|21083.6|20993.6|21080.3|20990.3|22
1656174050000|2022-06-25 16:20:50|21080.8|20990.8|21085.8|20995.8|21086.3|20996.3|21080.4|20990.4|24
1656174060000|2022-06-25 16:21:00|21085.7|20995.7|21084.9|20994.9|21087.6|20997.6|21084.9|20994.9|23
1656174070000|2022-06-25 16:21:10|21085|20995|21095.8|21005.8|21096|21006|21085|20995|29
1656174080000|2022-06-25 16:21:20|21096|21006|21090.2|21000.2|21097.3|21007.3|21090.1|21000.1|34
1656174090000|2022-06-25 16:21:30|21086.9|20996.9|21078.3|20988.3|21086.9|20996.9|21077.3|20987.3|30
1656174100000|2022-06-25 16:21:40|21078.1|20988.1|21066.7|20976.7|21078.1|20988.1|21066.1|20976.1|30
1656174110000|2022-06-25 16:21:50|21066.5|20976.5|21067.8|20977.8|21068.3|20978.3|21062.4|20972.4|32
1656174120000|2022-06-25 16:22:00|21068|20978|21070.1|20980.1|21073.5|20983.5|21068|20978|31
1656174130000|2022-06-25 16:22:10|21070.2|20980.2|21068.7|20978.7|21071.2|20981.2|21067.4|20977.4|35
1656174140000|2022-06-25 16:22:20|21068.5|20978.5|21073.1|20983.1|21073.1|20983.1|21064.2|20974.2|30
1656174150000|2022-06-25 16:22:30|21072.8|20982.8|21070.2|20980.2|21073.8|20983.8|21069.9|20979.9|33
1656174160000|2022-06-25 16:22:40|21070.8|20980.8|21070.1|20980.1|21071.8|20981.8|21070.1|20980.1|27
1656174170000|2022-06-25 16:22:50|21070.2|20980.2|21070.8|20980.8|21070.8|20980.8|21068.3|20978.3|26
1656174180000|2022-06-25 16:23:00|21070.5|20980.5|21075|20985|21075.2|20985.2|21070.1|20980.1|26
1656174190000|2022-06-25 16:23:10|21077.6|20987.6|21078.2|20988.2|21078.9|20988.9|21076.6|20986.6|32
1656174200000|2022-06-25 16:23:20|21078.1|20988.1|21079.3|20989.3|21079.3|20989.3|21077.7|20987.7|23
1656174210000|2022-06-25 16:23:30|21079.6|20989.6|21080.7|20990.7|21080.7|20990.7|21079.4|20989.4|24
1656174220000|2022-06-25 16:23:40|21080.8|20990.8|21089.9|20999.9|21090.6|21000.6|21080.7|20990.7|26
1656174230000|2022-06-25 16:23:50|21090.2|21000.2|21089|20999|21090.7|21000.7|21089|20999|26
1656174240000|2022-06-25 16:24:00|21088.7|20998.7|21080.9|20990.9|21088.8|20998.8|21080.9|20990.9|33
1656174250000|2022-06-25 16:24:10|21080.5|20990.5|21081.8|20991.8|21081.9|20991.9|21080.5|20990.5|26
1656174260000|2022-06-25 16:24:20|21082.2|20992.2|21089.8|20999.8|21091.4|21001.4|21082.2|20992.2|26
1656174270000|2022-06-25 16:24:30|21088.7|20998.7|21090.4|21000.4|21090.8|21000.8|21086.1|20996.1|33
1656174280000|2022-06-25 16:24:40|21090.5|21000.5|21084|20994|21090.5|21000.5|21083.8|20993.8|27
1656174290000|2022-06-25 16:24:50|21084.1|20994.1|21082.1|20992.1|21084.1|20994.1|21077.5|20987.5|28
1656174300000|2022-06-25 16:25:00|21081.6|20991.6|21072.6|20982.6|21081.6|20991.6|21072.5|20982.5|30
1656174310000|2022-06-25 16:25:10|21073.1|20983.1|21072.7|20982.7|21074.7|20984.7|21066.5|20976.5|30
1656174320000|2022-06-25 16:25:20|21072.5|20982.5|21074.4|20984.4|21074.7|20984.7|21072|20982|23
1656174330000|2022-06-25 16:25:30|21074.3|20984.3|21073.9|20983.9|21074.5|20984.5|21073.8|20983.8|13
1656174340000|2022-06-25 16:25:40|21074|20984|21070.5|20980.5|21074|20984|21070.5|20980.5|26
1656174350000|2022-06-25 16:25:50|21070.1|20980.1|21062.6|20972.6|21071.6|20981.6|21062.6|20972.6|33
1656174360000|2022-06-25 16:26:00|21062.8|20972.8|21072.1|20982.1|21072.1|20982.1|21061.7|20971.7|28
1656174370000|2022-06-25 16:26:10|21072.2|20982.2|21061|20971|21072.2|20982.2|21061|20971|31
1656174380000|2022-06-25 16:26:20|21059.3|20969.3|21058.1|20968.1|21062.7|20972.7|21057.9|20967.9|25
1656174390000|2022-06-25 16:26:30|21058.5|20968.5|21056.6|20966.6|21058.5|20968.5|21055.6|20965.6|27
1656174400000|2022-06-25 16:26:40|21056.1|20966.1|21061.6|20971.6|21061.6|20971.6|21055.3|20965.3|23
1656174410000|2022-06-25 16:26:50|21060.8|20970.8|21050.5|20960.5|21060.8|20970.8|21050.4|20960.4|33
1656174420000|2022-06-25 16:27:00|21047.5|20957.5|21035.2|20945.2|21047.5|20957.5|21033.5|20943.5|30
1656174430000|2022-06-25 16:27:10|21036.5|20946.5|21034.9|20944.9|21036.5|20946.5|21034.9|20944.9|28
1656174440000|2022-06-25 16:27:20|21034.8|20944.8|21032.7|20942.7|21034.8|20944.8|21029.8|20939.8|35
1656174450000|2022-06-25 16:27:30|21030.7|20940.7|21031.8|20941.8|21032.3|20942.3|21025.9|20935.9|36
1656174460000|2022-06-25 16:27:40|21033.6|20943.6|21039.2|20949.2|21040.6|20950.6|21033.6|20943.6|33
1656174470000|2022-06-25 16:27:50|21039.8|20949.8|21045.5|20955.5|21048.4|20958.4|21039.1|20949.1|31
1656174480000|2022-06-25 16:28:00|21046.2|20956.2|21047.7|20957.7|21050.1|20960.1|21042.9|20952.9|32
1656174490000|2022-06-25 16:28:10|21047.8|20957.8|21044.4|20954.4|21048.2|20958.2|21044.4|20954.4|25
1656174500000|2022-06-25 16:28:20|21043.9|20953.9|21029.2|20939.2|21044.9|20954.9|21028.9|20938.9|31
1656174510000|2022-06-25 16:28:30|21027.8|20937.8|21032.6|20942.6|21032.6|20942.6|21025.8|20935.8|28
1656174520000|2022-06-25 16:28:40|21032.8|20942.8|21035.1|20945.1|21035.5|20945.5|21032.2|20942.2|26
1656174530000|2022-06-25 16:28:50|21035.2|20945.2|21045|20955|21045.5|20955.5|21035.2|20945.2|27
1656174540000|2022-06-25 16:29:00|21044.9|20954.9|21037.4|20947.4|21045|20955|21036.8|20946.8|34
1656174550000|2022-06-25 16:29:10|21037.8|20947.8|21040.9|20950.9|21040.9|20950.9|21036.6|20946.6|28
1656174560000|2022-06-25 16:29:20|21040.8|20950.8|21028.2|20938.2|21040.8|20950.8|21026.7|20936.7|25
1656174570000|2022-06-25 16:29:30|21027.2|20937.2|21024|20934|21027.9|20937.9|21024|20934|29
1656174580000|2022-06-25 16:29:40|21023.4|20933.4|21027.2|20937.2|21027.2|20937.2|21015.7|20925.7|30
1656174590000|2022-06-25 16:29:50|21026.8|20936.8|21026.2|20936.2|21026.8|20936.8|21025.3|20935.3|24
1656174600000|2022-06-25 16:30:00|21026.1|20936.1|21026.9|20936.9|21027.1|20937.1|21026|20936|21
1656174610000|2022-06-25 16:30:10|21027.1|20937.1|21043|20953|21044.1|20954.1|21026.5|20936.5|33
1656174620000|2022-06-25 16:30:20|21042.9|20952.9|21036|20946|21043.6|20953.6|21036|20946|30
1656174630000|2022-06-25 16:30:30|21036.2|20946.2|21041.5|20951.5|21041.5|20951.5|21030.1|20940.1|25
1656174640000|2022-06-25 16:30:40|21041.6|20951.6|21037.3|20947.3|21041.7|20951.7|21036.9|20946.9|30
1656174650000|2022-06-25 16:30:50|21037.7|20947.7|21043.8|20953.8|21044|20954|21037.7|20947.7|22
1656174660000|2022-06-25 16:31:00|21042.5|20952.5|21045.2|20955.2|21045.4|20955.4|21042.2|20952.2|22
1656174670000|2022-06-25 16:31:10|21045.6|20955.6|21045.9|20955.9|21046.1|20956.1|21045.1|20955.1|18
1656174680000|2022-06-25 16:31:20|21046|20956|21044.7|20954.7|21046.2|20956.2|21044.3|20954.3|21
1656174690000|2022-06-25 16:31:30|21044.6|20954.6|21045.1|20955.1|21045.3|20955.3|21044.6|20954.6|17
1656174700000|2022-06-25 16:31:40|21044.6|20954.6|21050|20960|21050|20960|21044.6|20954.6|28
1656174710000|2022-06-25 16:31:50|21049.9|20959.9|21056.4|20966.4|21056.4|20966.4|21049.6|20959.6|28
1656174720000|2022-06-25 16:32:00|21056.9|20966.9|21061.6|20971.6|21064.4|20974.4|21056.9|20966.9|25
1656174730000|2022-06-25 16:32:10|21062.2|20972.2|21056.4|20966.4|21062.4|20972.4|21056.2|20966.2|34
1656174740000|2022-06-25 16:32:20|21056.2|20966.2|21056.6|20966.6|21058.5|20968.5|21056.2|20966.2|29
1656174750000|2022-06-25 16:32:30|21057.2|20967.2|21056.7|20966.7|21057.2|20967.2|21056.3|20966.3|26
1656174760000|2022-06-25 16:32:40|21056.9|20966.9|21060.8|20970.8|21061|20971|21056.6|20966.6|29
1656174770000|2022-06-25 16:32:50|21061|20971|21064.9|20974.9|21066.3|20976.3|21060.8|20970.8|23
1656174780000|2022-06-25 16:33:00|21064.7|20974.7|21067.1|20977.1|21067.3|20977.3|21059.3|20969.3|32
1656174790000|2022-06-25 16:33:10|21067.3|20977.3|21071.6|20981.6|21071.8|20981.8|21066.5|20976.5|31
1656174800000|2022-06-25 16:33:20|21071.7|20981.7|21067.6|20977.6|21073|20983|21066.4|20976.4|31
1656174810000|2022-06-25 16:33:30|21067.4|20977.4|21065.5|20975.5|21068.1|20978.1|21065.2|20975.2|20
1656174820000|2022-06-25 16:33:40|21065.4|20975.4|21073.4|20983.4|21073.5|20983.5|21065.4|20975.4|25
1656174830000|2022-06-25 16:33:50|21073.3|20983.3|21075.5|20985.5|21075.5|20985.5|21072.6|20982.6|24
1656174840000|2022-06-25 16:34:00|21075.7|20985.7|21061.6|20971.6|21075.7|20985.7|21059.1|20969.1|32
1656174850000|2022-06-25 16:34:10|21061.7|20971.7|21062.4|20972.4|21064.7|20974.7|21061.2|20971.2|24
1656174860000|2022-06-25 16:34:20|21062.5|20972.5|21064.8|20974.8|21064.9|20974.9|21062.5|20972.5|26
1656174870000|2022-06-25 16:34:30|21064.7|20974.7|21079.1|20989.1|21079.3|20989.3|21064.6|20974.6|34
1656174880000|2022-06-25 16:34:40|21078.9|20988.9|21081.2|20991.2|21081.7|20991.7|21076.4|20986.4|34
1656174890000|2022-06-25 16:34:50|21081.4|20991.4|21081.6|20991.6|21083.1|20993.1|21080.9|20990.9|26
1656174900000|2022-06-25 16:35:00|21081|20991|21084.7|20994.7|21084.7|20994.7|21079|20989|31
1656174910000|2022-06-25 16:35:10|21084.5|20994.5|21086.1|20996.1|21090.6|21000.6|21084.5|20994.5|35
1656174920000|2022-06-25 16:35:20|21085.5|20995.5|21080.3|20990.3|21087.1|20997.1|21080.3|20990.3|30
1656174930000|2022-06-25 16:35:30|21076.2|20986.2|21063.2|20973.2|21076.2|20986.2|21061.9|20971.9|31
1656174940000|2022-06-25 16:35:40|21063.4|20973.4|21069.7|20979.7|21070.4|20980.4|21062.4|20972.4|31
1656174950000|2022-06-25 16:35:50|21069.1|20979.1|21078.3|20988.3|21079.2|20989.2|21067.9|20977.9|34
1656174960000|2022-06-25 16:36:00|21078.2|20988.2|21077.9|20987.9|21079.8|20989.8|21077.3|20987.3|29
1656174970000|2022-06-25 16:36:10|21078.2|20988.2|21081.3|20991.3|21085.8|20995.8|21078.2|20988.2|29
1656174980000|2022-06-25 16:36:20|21081.2|20991.2|21081.8|20991.8|21082.2|20992.2|21081.2|20991.2|24
1656174990000|2022-06-25 16:36:30|21081.7|20991.7|21079.4|20989.4|21081.7|20991.7|21079.3|20989.3|29
1656175000000|2022-06-25 16:36:40|21077.5|20987.5|21086.4|20996.4|21086.4|20996.4|21076.7|20986.7|31
1656175010000|2022-06-25 16:36:50|21087|20997|21087.1|20997.1|21087.4|20997.4|21086.5|20996.5|23
1656175020000|2022-06-25 16:37:00|21086.8|20996.8|21087|20997|21087.5|20997.5|21085.9|20995.9|30
1656175030000|2022-06-25 16:37:10|21086.8|20996.8|21086.6|20996.6|21087.2|20997.2|21085.4|20995.4|28
1656175040000|2022-06-25 16:37:20|21086.4|20996.4|21086.3|20996.3|21086.9|20996.9|21085.2|20995.2|28
1656175050000|2022-06-25 16:37:30|21086.5|20996.5|21087.2|20997.2|21087.6|20997.6|21086.2|20996.2|22
1656175060000|2022-06-25 16:37:40|21087|20997|21088.1|20998.1|21088.9|20998.9|21086.5|20996.5|34
1656175070000|2022-06-25 16:37:50|21088.2|20998.2|21092.8|21002.8|21094.6|21004.6|21087.9|20997.9|33
1656175080000|2022-06-25 16:38:00|21092.9|21002.9|21098.9|21008.9|21099.8|21009.8|21092.6|21002.6|25
1656175090000|2022-06-25 16:38:10|21098.8|21008.8|21095.5|21005.5|21099.3|21009.3|21095.1|21005.1|31
1656175100000|2022-06-25 16:38:20|21095.3|21005.3|21096.4|21006.4|21097.2|21007.2|21095.3|21005.3|24
1656175110000|2022-06-25 16:38:30|21096.1|21006.1|21094.6|21004.6|21096.7|21006.7|21093.7|21003.7|26
1656175120000|2022-06-25 16:38:40|21094.9|21004.9|21096.5|21006.5|21096.7|21006.7|21092.4|21002.4|23
1656175130000|2022-06-25 16:38:50|21096.4|21006.4|21096.7|21006.7|21096.7|21006.7|21096.1|21006.1|21
1656175140000|2022-06-25 16:39:00|21096.6|21006.6|21096.4|21006.4|21097.2|21007.2|21095.4|21005.4|22
1656175150000|2022-06-25 16:39:10|21096.5|21006.5|21095.7|21005.7|21096.5|21006.5|21095.2|21005.2|20
1656175160000|2022-06-25 16:39:20|21095.5|21005.5|21091.1|21001.1|21095.5|21005.5|21086.2|20996.2|28
1656175170000|2022-06-25 16:39:30|21091.3|21001.3|21092.1|21002.1|21093.2|21003.2|21091.3|21001.3|25
1656175180000|2022-06-25 16:39:40|21092|21002|21092|21002|21092.3|21002.3|21089.6|20999.6|22
1656175190000|2022-06-25 16:39:50|21092.1|21002.1|21094.6|21004.6|21094.6|21004.6|21092.1|21002.1|18
1656175200000|2022-06-25 16:40:00|21094.7|21004.7|21094.7|21004.7|21096.9|21006.9|21094.6|21004.6|26
1656175210000|2022-06-25 16:40:10|21094.9|21004.9|21090.6|21000.6|21095|21005|21090|21000|17
1656175220000|2022-06-25 16:40:20|21089.8|20999.8|21086.1|20996.1|21090.3|21000.3|21085.2|20995.2|30
1656175230000|2022-06-25 16:40:30|21086.5|20996.5|21081.6|20991.6|21086.5|20996.5|21081.3|20991.3|20
1656175240000|2022-06-25 16:40:40|21080|20990|21070.5|20980.5|21080.2|20990.2|21069.6|20979.6|34
1656175250000|2022-06-25 16:40:50|21071.5|20981.5|21073.5|20983.5|21073.5|20983.5|21071|20981|27
1656175260000|2022-06-25 16:41:00|21073.3|20983.3|21073.9|20983.9|21074|20984|21072.6|20982.6|27
1656175270000|2022-06-25 16:41:10|21074.1|20984.1|21084|20994|21084|20994|21073.9|20983.9|31
1656175280000|2022-06-25 16:41:20|21084.1|20994.1|21083.4|20993.4|21086.9|20996.9|21083.4|20993.4|23
1656175290000|2022-06-25 16:41:30|21083.2|20993.2|21080.6|20990.6|21083.2|20993.2|21079.2|20989.2|22
1656175300000|2022-06-25 16:41:40|21080.5|20990.5|21077.1|20987.1|21081.4|20991.4|21076.7|20986.7|22
1656175310000|2022-06-25 16:41:50|21077|20987|21080.2|20990.2|21081.1|20991.1|21076.8|20986.8|17
1656175320000|2022-06-25 16:42:00|21080.3|20990.3|21081.9|20991.9|21083.9|20993.9|21080.3|20990.3|24
1656175330000|2022-06-25 16:42:10|21081.8|20991.8|21082.4|20992.4|21083.1|20993.1|21081.8|20991.8|20
1656175340000|2022-06-25 16:42:20|21082.5|20992.5|21083.1|20993.1|21083.2|20993.2|21082.3|20992.3|18
1656175350000|2022-06-25 16:42:30|21083.2|20993.2|21081.6|20991.6|21084.3|20994.3|21081.6|20991.6|18
1656175360000|2022-06-25 16:42:40|21081.5|20991.5|21078.6|20988.6|21081.5|20991.5|21078.5|20988.5|26
1656175370000|2022-06-25 16:42:50|21078.1|20988.1|21079.8|20989.8|21080.2|20990.2|21076.9|20986.9|24
1656175380000|2022-06-25 16:43:00|21079.7|20989.7|21080.9|20990.9|21080.9|20990.9|21079.2|20989.2|20
1656175390000|2022-06-25 16:43:10|21081|20991|21080.9|20990.9|21081|20991|21080.5|20990.5|6
1656175400000|2022-06-25 16:43:20|21080.5|20990.5|21080.1|20990.1|21081|20991|21079.5|20989.5|22
1656175410000|2022-06-25 16:43:30|21080|20990|21080|20990|21080.5|20990.5|21079.8|20989.8|15
1656175420000|2022-06-25 16:43:40|21080.1|20990.1|21078.8|20988.8|21080.2|20990.2|21078.6|20988.6|16
1656175430000|2022-06-25 16:43:50|21077.3|20987.3|21078.1|20988.1|21078.3|20988.3|21076.3|20986.3|15
1656175440000|2022-06-25 16:44:00|21078|20988|21077.2|20987.2|21078.8|20988.8|21077.2|20987.2|17
1656175450000|2022-06-25 16:44:10|21077.8|20987.8|21078.3|20988.3|21078.8|20988.8|21077.8|20987.8|18
1656175460000|2022-06-25 16:44:20|21078.2|20988.2|21079.3|20989.3|21080.3|20990.3|21078.2|20988.2|22
1656175470000|2022-06-25 16:44:30|21079.4|20989.4|21080.5|20990.5|21080.6|20990.6|21079.4|20989.4|11
1656175480000|2022-06-25 16:44:40|21080.6|20990.6|21081.2|20991.2|21082.4|20992.4|21080.5|20990.5|20
1656175490000|2022-06-25 16:44:50|21081.3|20991.3|21081.3|20991.3|21081.5|20991.5|21081.2|20991.2|17
1656175500000|2022-06-25 16:45:00|21081.4|20991.4|21083.2|20993.2|21085.4|20995.4|21081|20991|31
1656175510000|2022-06-25 16:45:10|21082|20992|21076.6|20986.6|21082|20992|21075.8|20985.8|31
1656175520000|2022-06-25 16:45:20|21076.5|20986.5|21064.2|20974.2|21077|20987|21064.2|20974.2|27
1656175530000|2022-06-25 16:45:30|21064.5|20974.5|21069.5|20979.5|21070.8|20980.8|21064.3|20974.3|22
1656175540000|2022-06-25 16:45:40|21069.6|20979.6|21071.5|20981.5|21071.5|20981.5|21069.1|20979.1|14
1656175550000|2022-06-25 16:45:50|21071.6|20981.6|21075.4|20985.4|21075.4|20985.4|21071.6|20981.6|22
1656175560000|2022-06-25 16:46:00|21076.3|20986.3|21083.6|20993.6|21084|20994|21076.3|20986.3|23
1656175570000|2022-06-25 16:46:10|21083.7|20993.7|21084|20994|21084.6|20994.6|21083.6|20993.6|12
1656175580000|2022-06-25 16:46:20|21084.1|20994.1|21084.1|20994.1|21084.4|20994.4|21084.1|20994.1|11
1656175590000|2022-06-25 16:46:30|21084.3|20994.3|21084|20994|21084.5|20994.5|21084|20994|18
1656175600000|2022-06-25 16:46:40|21084.2|20994.2|21084.3|20994.3|21084.8|20994.8|21084.1|20994.1|19
1656175610000|2022-06-25 16:46:50|21084.1|20994.1|21080.9|20990.9|21084.5|20994.5|21080.9|20990.9|19
1656175620000|2022-06-25 16:47:00|21081|20991|21082.2|20992.2|21082.9|20992.9|21079.7|20989.7|25
1656175630000|2022-06-25 16:47:10|21082.3|20992.3|21083.8|20993.8|21085.7|20995.7|21082.3|20992.3|22
1656175640000|2022-06-25 16:47:20|21083.6|20993.6|21084.3|20994.3|21084.9|20994.9|21083.1|20993.1|18
1656175650000|2022-06-25 16:47:30|21084.2|20994.2|21084.2|20994.2|21084.5|20994.5|21084.2|20994.2|9
1656175660000|2022-06-25 16:47:40|21084.3|20994.3|21084|20994|21084.4|20994.4|21084|20994|14
1656175670000|2022-06-25 16:47:50|21084.1|20994.1|21082.3|20992.3|21084.6|20994.6|21082.1|20992.1|26
1656175680000|2022-06-25 16:48:00|21082.5|20992.5|21081.8|20991.8|21082.8|20992.8|21081.8|20991.8|21
1656175690000|2022-06-25 16:48:10|21082.2|20992.2|21079.4|20989.4|21082.5|20992.5|21078.1|20988.1|25
1656175700000|2022-06-25 16:48:20|21079.3|20989.3|21083.9|20993.9|21083.9|20993.9|21079.1|20989.1|22
1656175710000|2022-06-25 16:48:30|21083.7|20993.7|21082|20992|21083.9|20993.9|21082|20992|20
1656175720000|2022-06-25 16:48:40|21081.8|20991.8|21082.4|20992.4|21082.5|20992.5|21081.7|20991.7|23
1656175730000|2022-06-25 16:48:50|21082.3|20992.3|21082.3|20992.3|21082.3|20992.3|21082.1|20992.1|9
1656175740000|2022-06-25 16:49:00|21082.1|20992.1|21080.7|20990.7|21082.1|20992.1|21080|20990|27
1656175750000|2022-06-25 16:49:10|21081|20991|21083.6|20993.6|21083.9|20993.9|21081|20991|20
1656175760000|2022-06-25 16:49:20|21083.3|20993.3|21083.8|20993.8|21083.9|20993.9|21083.2|20993.2|11
1656175770000|2022-06-25 16:49:30|21083.9|20993.9|21084.4|20994.4|21084.4|20994.4|21083.7|20993.7|20
1656175780000|2022-06-25 16:49:40|21084.8|20994.8|21089.8|20999.8|21089.8|20999.8|21084.5|20994.5|19
1656175790000|2022-06-25 16:49:50|21090.2|21000.2|21089.1|20999.1|21090.2|21000.2|21089|20999|12
1656175800000|2022-06-25 16:50:00|21089.2|20999.2|21088.7|20998.7|21089.5|20999.5|21088.6|20998.6|17
1656175810000|2022-06-25 16:50:10|21087.9|20997.9|21085.4|20995.4|21088.3|20998.3|21085.1|20995.1|19
1656175820000|2022-06-25 16:50:20|21085.3|20995.3|21084.2|20994.2|21085.3|20995.3|21083.6|20993.6|10
1656175830000|2022-06-25 16:50:30|21084.3|20994.3|21085.6|20995.6|21085.7|20995.7|21084.3|20994.3|17
1656175840000|2022-06-25 16:50:40|21085.7|20995.7|21088.9|20998.9|21089.5|20999.5|21085.7|20995.7|13
1656175850000|2022-06-25 16:50:50|21088.8|20998.8|21089.4|20999.4|21089.5|20999.5|21088.4|20998.4|15
1656175860000|2022-06-25 16:51:00|21089.5|20999.5|21089.5|20999.5|21089.9|20999.9|21089.4|20999.4|19
1656175870000|2022-06-25 16:51:10|21089.6|20999.6|21090.2|21000.2|21090.3|21000.3|21089.4|20999.4|17
1656175880000|2022-06-25 16:51:20|21090.3|21000.3|21089.8|20999.8|21090.3|21000.3|21089.3|20999.3|13
1656175890000|2022-06-25 16:51:30|21090|21000|21089.2|20999.2|21090.1|21000.1|21089|20999|29
1656175900000|2022-06-25 16:51:40|21088.8|20998.8|21087.9|20997.9|21088.9|20998.9|21087.5|20997.5|16
1656175910000|2022-06-25 16:51:50|21088|20998|21088.2|20998.2|21088.2|20998.2|21087.9|20997.9|7
1656175920000|2022-06-25 16:52:00|21088|20998|21089.8|20999.8|21089.9|20999.9|21087.9|20997.9|9
1656175930000|2022-06-25 16:52:10|21089.9|20999.9|21089|20999|21089.9|20999.9|21089|20999|12
1656175940000|2022-06-25 16:52:20|21089.3|20999.3|21088.5|20998.5|21089.3|20999.3|21088.3|20998.3|22
1656175950000|2022-06-25 16:52:30|21088.6|20998.6|21087.5|20997.5|21088.6|20998.6|21087.5|20997.5|23
1656175960000|2022-06-25 16:52:40|21087.8|20997.8|21087.4|20997.4|21088.3|20998.3|21087.2|20997.2|17
1656175970000|2022-06-25 16:52:50|21087.5|20997.5|21087.7|20997.7|21088.2|20998.2|21087.4|20997.4|17
1656175980000|2022-06-25 16:53:00|21087.9|20997.9|21088.4|20998.4|21088.7|20998.7|21087.9|20997.9|20
1656175990000|2022-06-25 16:53:10|21088.1|20998.1|21088.4|20998.4|21088.7|20998.7|21088.1|20998.1|14
1656176000000|2022-06-25 16:53:20|21088.3|20998.3|21088|20998|21088.4|20998.4|21087.9|20997.9|20
1656176010000|2022-06-25 16:53:30|21088.1|20998.1|21087.4|20997.4|21088.1|20998.1|21087.3|20997.3|15
1656176020000|2022-06-25 16:53:40|21087.5|20997.5|21088|20998|21088|20998|21087.3|20997.3|15
1656176030000|2022-06-25 16:53:50|21088.1|20998.1|21088.4|20998.4|21088.6|20998.6|21088.1|20998.1|12
1656176040000|2022-06-25 16:54:00|21088.3|20998.3|21087.5|20997.5|21088.4|20998.4|21087.5|20997.5|18
1656176050000|2022-06-25 16:54:10|21087.7|20997.7|21086.7|20996.7|21087.9|20997.9|21086.7|20996.7|12
1656176060000|2022-06-25 16:54:20|21086.8|20996.8|21087|20997|21087.5|20997.5|21086.2|20996.2|18
1656176070000|2022-06-25 16:54:30|21086.9|20996.9|21087.4|20997.4|21088|20998|21086.8|20996.8|17
1656176080000|2022-06-25 16:54:40|21087.5|20997.5|21089.1|20999.1|21089.1|20999.1|21087.2|20997.2|23
1656176090000|2022-06-25 16:54:50|21088.8|20998.8|21090.4|21000.4|21090.4|21000.4|21088.8|20998.8|21
1656176100000|2022-06-25 16:55:00|21090.5|21000.5|21091.6|21001.6|21091.6|21001.6|21090.4|21000.4|19
1656176110000|2022-06-25 16:55:10|21091.7|21001.7|21092.1|21002.1|21092.4|21002.4|21091.6|21001.6|15
1656176120000|2022-06-25 16:55:20|21091.7|21001.7|21091.6|21001.6|21092.4|21002.4|21091.3|21001.3|23
1656176130000|2022-06-25 16:55:30|21091.7|21001.7|21091.4|21001.4|21091.8|21001.8|21090.7|21000.7|24
1656176140000|2022-06-25 16:55:40|21091.6|21001.6|21091.4|21001.4|21092|21002|21091.3|21001.3|13
1656176150000|2022-06-25 16:55:50|21091.5|21001.5|21090.6|21000.6|21091.7|21001.7|21090.4|21000.4|18
1656176160000|2022-06-25 16:56:00|21090.1|21000.1|21090.3|21000.3|21090.5|21000.5|21090.1|21000.1|11
1656176170000|2022-06-25 16:56:10|21090.2|21000.2|21090.5|21000.5|21090.5|21000.5|21090.2|21000.2|9
1656176180000|2022-06-25 16:56:20|21090.4|21000.4|21090|21000|21090.4|21000.4|21090|21000|8
1656176190000|2022-06-25 16:56:30|21090.1|21000.1|21089.8|20999.8|21090.2|21000.2|21089.6|20999.6|12
1656176200000|2022-06-25 16:56:40|21089.9|20999.9|21085.1|20995.1|21090|21000|21085.1|20995.1|26
1656176210000|2022-06-25 16:56:50|21085.3|20995.3|21085.2|20995.2|21085.8|20995.8|21083|20993|18
1656176220000|2022-06-25 16:57:00|21085.3|20995.3|21087.3|20997.3|21087.4|20997.4|21085.3|20995.3|13
1656176230000|2022-06-25 16:57:10|21087.5|20997.5|21088.1|20998.1|21088.8|20998.8|21086.9|20996.9|23
1656176240000|2022-06-25 16:57:20|21087.4|20997.4|21087.3|20997.3|21088|20998|21087.3|20997.3|22
1656176250000|2022-06-25 16:57:30|21087.4|20997.4|21087.7|20997.7|21087.8|20997.8|21087.4|20997.4|11
1656176260000|2022-06-25 16:57:40|21087.3|20997.3|21087.5|20997.5|21087.8|20997.8|21087.2|20997.2|6
1656176270000|2022-06-25 16:57:50|21087.3|20997.3|21087.4|20997.4|21087.6|20997.6|21087.3|20997.3|7
1656176280000|2022-06-25 16:58:00|21087.3|20997.3|21088.6|20998.6|21088.7|20998.7|21087.2|20997.2|13
1656176290000|2022-06-25 16:58:10|21088.5|20998.5|21088.4|20998.4|21088.7|20998.7|21088.2|20998.2|18
1656176300000|2022-06-25 16:58:20|21088.5|20998.5|21088.5|20998.5|21088.6|20998.6|21088.3|20998.3|19
1656176310000|2022-06-25 16:58:30|21088.3|20998.3|21089.1|20999.1|21089.5|20999.5|21088.3|20998.3|19
1656176320000|2022-06-25 16:58:40|21089.2|20999.2|21089.6|20999.6|21089.6|20999.6|21089.2|20999.2|11
1656176330000|2022-06-25 16:58:50|21089.5|20999.5|21089.7|20999.7|21089.7|20999.7|21089.2|20999.2|16
1656176340000|2022-06-25 16:59:00|21089.6|20999.6|21089.6|20999.6|21089.6|20999.6|21089.3|20999.3|11
1656176350000|2022-06-25 16:59:10|21089.5|20999.5|21086.3|20996.3|21089.7|20999.7|21086.3|20996.3|25
1656176360000|2022-06-25 16:59:20|21086.4|20996.4|21086.4|20996.4|21086.7|20996.7|21086.3|20996.3|12
1656176370000|2022-06-25 16:59:30|21086.5|20996.5|21088.1|20998.1|21088.4|20998.4|21086.2|20996.2|23
1656176380000|2022-06-25 16:59:40|21088|20998|21087.6|20997.6|21088|20998|21087.3|20997.3|18
1656176390000|2022-06-25 16:59:50|21087.5|20997.5|21087.5|20997.5|21087.6|20997.6|21087.3|20997.3|10
1656176400000|2022-06-25 17:00:00|21087.3|20997.3|21086.3|20996.3|21087.6|20997.6|21086.3|20996.3|11
1656176410000|2022-06-25 17:00:10|21086|20996|21088|20998|21088.1|20998.1|21085.7|20995.7|27
1656176420000|2022-06-25 17:00:20|21088.1|20998.1|21089.9|20999.9|21090.6|21000.6|21088|20998|21
1656176430000|2022-06-25 17:00:30|21090|21000|21089.2|20999.2|21090|21000|21088.7|20998.7|22
1656176440000|2022-06-25 17:00:40|21089.3|20999.3|21064.3|20974.3|21089.5|20999.5|21063.8|20973.8|36
1656176450000|2022-06-25 17:00:50|21063.8|20973.8|21059.3|20969.3|21064.3|20974.3|21059.2|20969.2|31
1656176460000|2022-06-25 17:01:00|21060.1|20970.1|21063.4|20973.4|21063.4|20973.4|21059.7|20969.7|27
1656176470000|2022-06-25 17:01:10|21063.2|20973.2|21061.1|20971.1|21066|20976|21060.6|20970.6|35
1656176480000|2022-06-25 17:01:20|21061.4|20971.4|21064.4|20974.4|21064.5|20974.5|21058.8|20968.8|30
1656176490000|2022-06-25 17:01:30|21064.2|20974.2|21064.4|20974.4|21064.9|20974.9|21063.8|20973.8|22
1656176500000|2022-06-25 17:01:40|21065.3|20975.3|21064.6|20974.6|21066.8|20976.8|21064.6|20974.6|25
1656176510000|2022-06-25 17:01:50|21064.7|20974.7|21064.6|20974.6|21065|20975|21064.4|20974.4|14
1656176520000|2022-06-25 17:02:00|21064.7|20974.7|21061.7|20971.7|21066|20976|21061.7|20971.7|23
1656176530000|2022-06-25 17:02:10|21062.4|20972.4|21058.8|20968.8|21062.6|20972.6|21057.9|20967.9|25
1656176540000|2022-06-25 17:02:20|21058.6|20968.6|21063.7|20973.7|21064.6|20974.6|21056.1|20966.1|30
1656176550000|2022-06-25 17:02:30|21065.1|20975.1|21064.4|20974.4|21065.8|20975.8|21063.3|20973.3|26
1656176560000|2022-06-25 17:02:40|21064.5|20974.5|21063.3|20973.3|21064.8|20974.8|21061.4|20971.4|26
1656176570000|2022-06-25 17:02:50|21063.2|20973.2|21062.9|20972.9|21064.7|20974.7|21061.7|20971.7|28
1656176580000|2022-06-25 17:03:00|21063.1|20973.1|21060.9|20970.9|21063.3|20973.3|21060.6|20970.6|25
1656176590000|2022-06-25 17:03:10|21060.8|20970.8|21063.7|20973.7|21063.8|20973.8|21060.8|20970.8|20
1656176600000|2022-06-25 17:03:20|21063.6|20973.6|21066.4|20976.4|21066.4|20976.4|21062.9|20972.9|28
1656176610000|2022-06-25 17:03:30|21066.6|20976.6|21075.1|20985.1|21077.8|20987.8|21066.6|20976.6|30
1656176620000|2022-06-25 17:03:40|21075.2|20985.2|21075|20985|21075.6|20985.6|21072.7|20982.7|27
1656176630000|2022-06-25 17:03:50|21074.9|20984.9|21075.2|20985.2|21076.2|20986.2|21074.6|20984.6|24
1656176640000|2022-06-25 17:04:00|21074.7|20984.7|21073.5|20983.5|21075.4|20985.4|21072.7|20982.7|29
1656176650000|2022-06-25 17:04:10|21073.3|20983.3|21076|20986|21076.1|20986.1|21073.3|20983.3|24
1656176660000|2022-06-25 17:04:20|21075.7|20985.7|21075.3|20985.3|21076|20986|21075.3|20985.3|15
1656176670000|2022-06-25 17:04:30|21075.1|20985.1|21074.8|20984.8|21075.7|20985.7|21072.2|20982.2|20
1656176680000|2022-06-25 17:04:40|21074.9|20984.9|21076.1|20986.1|21076.3|20986.3|21074.8|20984.8|20
1656176690000|2022-06-25 17:04:50|21076|20986|21075.3|20985.3|21076|20986|21074.9|20984.9|22
1656176700000|2022-06-25 17:05:00|21075.4|20985.4|21070.6|20980.6|21076.7|20986.7|21070.5|20980.5|17
1656176710000|2022-06-25 17:05:10|21069.7|20979.7|21067|20977|21071.2|20981.2|21067|20977|24
1656176720000|2022-06-25 17:05:20|21067.1|20977.1|21054.4|20964.4|21067.4|20977.4|21054|20964|28
1656176730000|2022-06-25 17:05:30|21054.8|20964.8|21056.8|20966.8|21058.3|20968.3|21054.6|20964.6|26
1656176740000|2022-06-25 17:05:40|21055.8|20965.8|21055.4|20965.4|21056.4|20966.4|21054.4|20964.4|29
1656176750000|2022-06-25 17:05:50|21055.6|20965.6|21052.1|20962.1|21055.6|20965.6|21048.1|20958.1|27
1656176760000|2022-06-25 17:06:00|21052|20962|21053.2|20963.2|21053.4|20963.4|21051.7|20961.7|27
1656176770000|2022-06-25 17:06:10|21053.1|20963.1|21060.4|20970.4|21060.4|20970.4|21052.7|20962.7|25
1656176780000|2022-06-25 17:06:20|21060.5|20970.5|21061.1|20971.1|21062.3|20972.3|21060.1|20970.1|30
1656176790000|2022-06-25 17:06:30|21061.2|20971.2|21059.3|20969.3|21061.8|20971.8|21059.3|20969.3|27
1656176800000|2022-06-25 17:06:40|21059.4|20969.4|21061|20971|21061.6|20971.6|21059.4|20969.4|26
1656176810000|2022-06-25 17:06:50|21061.2|20971.2|21071.3|20981.3|21071.3|20981.3|21061.2|20971.2|30
1656176820000|2022-06-25 17:07:00|21071.2|20981.2|21072.2|20982.2|21072.6|20982.6|21071.2|20981.2|19
1656176830000|2022-06-25 17:07:10|21072.6|20982.6|21071.2|20981.2|21072.6|20982.6|21070.2|20980.2|23
1656176840000|2022-06-25 17:07:20|21071.3|20981.3|21072.5|20982.5|21072.5|20982.5|21070.3|20980.3|18
1656176850000|2022-06-25 17:07:30|21072.3|20982.3|21074.3|20984.3|21075.5|20985.5|21072.3|20982.3|21
1656176860000|2022-06-25 17:07:40|21074.1|20984.1|21074.2|20984.2|21074.5|20984.5|21074.1|20984.1|11
1656176870000|2022-06-25 17:07:50|21074.3|20984.3|21073.4|20983.4|21074.4|20984.4|21073.4|20983.4|16
1656176880000|2022-06-25 17:08:00|21073.5|20983.5|21070.9|20980.9|21073.7|20983.7|21070.7|20980.7|21
1656176890000|2022-06-25 17:08:10|21071.5|20981.5|21069.2|20979.2|21072.2|20982.2|21069.2|20979.2|16
1656176900000|2022-06-25 17:08:20|21068.7|20978.7|21064.3|20974.3|21068.8|20978.8|21063.4|20973.4|27
1656176910000|2022-06-25 17:08:30|21064.1|20974.1|21060.9|20970.9|21064.1|20974.1|21059.8|20969.8|25
1656176920000|2022-06-25 17:08:40|21060.7|20970.7|21075.7|20985.7|21075.8|20985.8|21060.6|20970.6|30
1656176930000|2022-06-25 17:08:50|21076.3|20986.3|21087.8|20997.8|21088.1|20998.1|21076.3|20986.3|31
1656176940000|2022-06-25 17:09:00|21087.7|20997.7|21095.8|21005.8|21095.8|21005.8|21087.7|20997.7|23
1656176950000|2022-06-25 17:09:10|21096.1|21006.1|21096.4|21006.4|21096.6|21006.6|21096|21006|17
1656176960000|2022-06-25 17:09:20|21096.5|21006.5|21111.7|21021.7|21111.7|21021.7|21096.5|21006.5|32
1656176970000|2022-06-25 17:09:30|21112|21022|21111.1|21021.1|21113|21023|21110.6|21020.6|31
1656176980000|2022-06-25 17:09:40|21111.2|21021.2|21108|21018|21111.4|21021.4|21106|21016|22
1656176990000|2022-06-25 17:09:50|21108.4|21018.4|21105.3|21015.3|21108.9|21018.9|21101.5|21011.5|32
1656177000000|2022-06-25 17:10:00|21105.9|21015.9|21111.3|21021.3|21111.3|21021.3|21105.8|21015.8|33
1656177010000|2022-06-25 17:10:10|21111.5|21021.5|21111.6|21021.6|21112|21022|21111.1|21021.1|21
1656177020000|2022-06-25 17:10:20|21111.7|21021.7|21103.5|21013.5|21111.9|21021.9|21103.1|21013.1|29
1656177030000|2022-06-25 17:10:30|21103.3|21013.3|21102.5|21012.5|21104.3|21014.3|21100.7|21010.7|20
1656177040000|2022-06-25 17:10:40|21101.6|21011.6|21097.1|21007.1|21101.6|21011.6|21096.2|21006.2|23
1656177050000|2022-06-25 17:10:50|21097.2|21007.2|21099.5|21009.5|21099.5|21009.5|21097.2|21007.2|16
1656177060000|2022-06-25 17:11:00|21099.4|21009.4|21104.3|21014.3|21104.8|21014.8|21098.7|21008.7|24
1656177070000|2022-06-25 17:11:10|21104.5|21014.5|21103.8|21013.8|21105.5|21015.5|21103.8|21013.8|22
1656177080000|2022-06-25 17:11:20|21103.7|21013.7|21094.4|21004.4|21103.7|21013.7|21094.1|21004.1|28
1656177090000|2022-06-25 17:11:30|21094.5|21004.5|21092.9|21002.9|21097.4|21007.4|21091.9|21001.9|21
1656177100000|2022-06-25 17:11:40|21092.8|21002.8|21091.4|21001.4|21093.1|21003.1|21090.9|21000.9|20
1656177110000|2022-06-25 17:11:50|21091.3|21001.3|21090.5|21000.5|21091.4|21001.4|21089.9|20999.9|14
1656177120000|2022-06-25 17:12:00|21090.4|21000.4|21091.7|21001.7|21092|21002|21088.5|20998.5|29
1656177130000|2022-06-25 17:12:10|21091.5|21001.5|21092.6|21002.6|21092.6|21002.6|21091.5|21001.5|19
1656177140000|2022-06-25 17:12:20|21092.3|21002.3|21092.4|21002.4|21096|21006|21092.2|21002.2|24
1656177150000|2022-06-25 17:12:30|21092.5|21002.5|21092.3|21002.3|21092.8|21002.8|21092.1|21002.1|16
1656177160000|2022-06-25 17:12:40|21092.1|21002.1|21090.7|21000.7|21092.8|21002.8|21090.6|21000.6|22
1656177170000|2022-06-25 17:12:50|21090.6|21000.6|21090.5|21000.5|21090.9|21000.9|21090.3|21000.3|15
1656177180000|2022-06-25 17:13:00|21090.4|21000.4|21088.9|20998.9|21090.5|21000.5|21088.8|20998.8|16
1656177190000|2022-06-25 17:13:10|21088.8|20998.8|21091.8|21001.8|21091.8|21001.8|21088.8|20998.8|19
1656177200000|2022-06-25 17:13:20|21091.9|21001.9|21090.8|21000.8|21094.1|21004.1|21090.7|21000.7|26
1656177210000|2022-06-25 17:13:30|21090.9|21000.9|21090.8|21000.8|21091|21001|21090.7|21000.7|11
1656177220000|2022-06-25 17:13:40|21090.7|21000.7|21095.8|21005.8|21095.8|21005.8|21090.2|21000.2|19
1656177230000|2022-06-25 17:13:50|21096.7|21006.7|21100|21010|21100.3|21010.3|21096.7|21006.7|22
1656177240000|2022-06-25 17:14:00|21100.1|21010.1|21098.5|21008.5|21100.1|21010.1|21098|21008|26
1656177250000|2022-06-25 17:14:10|21098.7|21008.7|21100.3|21010.3|21100.4|21010.4|21098.7|21008.7|14
1656177260000|2022-06-25 17:14:20|21100.2|21010.2|21098|21008|21100.2|21010.2|21098|21008|19
1656177270000|2022-06-25 17:14:30|21097.5|21007.5|21098.4|21008.4|21100.6|21010.6|21097.3|21007.3|22
1656177280000|2022-06-25 17:14:40|21098.5|21008.5|21100.3|21010.3|21101.4|21011.4|21098.5|21008.5|15
1656177290000|2022-06-25 17:14:50|21102.1|21012.1|21100.6|21010.6|21102.2|21012.2|21100.5|21010.5|28
1656177300000|2022-06-25 17:15:00|21100.5|21010.5|21102.6|21012.6|21102.7|21012.7|21098.8|21008.8|27
1656177310000|2022-06-25 17:15:10|21102.4|21012.4|21103.1|21013.1|21103.6|21013.6|21101.6|21011.6|26
1656177320000|2022-06-25 17:15:20|21103.2|21013.2|21106.8|21016.8|21106.8|21016.8|21103.2|21013.2|22
1656177330000|2022-06-25 17:15:30|21106.7|21016.7|21113.6|21023.6|21114.2|21024.2|21106.2|21016.2|27
1656177340000|2022-06-25 17:15:40|21114.3|21024.3|21112.1|21022.1|21114.3|21024.3|21111|21021|20
1656177350000|2022-06-25 17:15:50|21112|21022|21112.6|21022.6|21113.5|21023.5|21110.6|21020.6|22
1656177360000|2022-06-25 17:16:00|21112.5|21022.5|21111.3|21021.3|21112.6|21022.6|21109.4|21019.4|28
1656177370000|2022-06-25 17:16:10|21111.4|21021.4|21111.9|21021.9|21113.1|21023.1|21111.4|21021.4|25
1656177380000|2022-06-25 17:16:20|21112|21022|21111|21021|21112.6|21022.6|21110.7|21020.7|17
1656177390000|2022-06-25 17:16:30|21111.1|21021.1|21111.4|21021.4|21111.4|21021.4|21110.6|21020.6|18
1656177400000|2022-06-25 17:16:40|21111.3|21021.3|21110.5|21020.5|21111.3|21021.3|21110.5|21020.5|16
1656177410000|2022-06-25 17:16:50|21111|21021|21110.7|21020.7|21111.5|21021.5|21110.6|21020.6|13
1656177420000|2022-06-25 17:17:00|21110.8|21020.8|21108.2|21018.2|21111.2|21021.2|21107.4|21017.4|24
1656177430000|2022-06-25 17:17:10|21108.3|21018.3|21102.6|21012.6|21108.4|21018.4|21102.6|21012.6|20
1656177440000|2022-06-25 17:17:20|21102.4|21012.4|21111.2|21021.2|21111.2|21021.2|21102.4|21012.4|23
1656177450000|2022-06-25 17:17:30|21111.3|21021.3|21110.8|21020.8|21111.9|21021.9|21110.4|21020.4|18
1656177460000|2022-06-25 17:17:40|21110.7|21020.7|21110|21020|21111.4|21021.4|21109.5|21019.5|27
1656177470000|2022-06-25 17:17:50|21110.1|21020.1|21109.9|21019.9|21110.6|21020.6|21109.9|21019.9|25
1656177480000|2022-06-25 17:18:00|21110|21020|21109.1|21019.1|21110.2|21020.2|21109.1|21019.1|16
1656177490000|2022-06-25 17:18:10|21109.6|21019.6|21108.6|21018.6|21109.6|21019.6|21107.6|21017.6|25
1656177500000|2022-06-25 17:18:20|21108.2|21018.2|21108.6|21018.6|21108.8|21018.8|21108|21018|18
1656177510000|2022-06-25 17:18:30|21109.2|21019.2|21109.7|21019.7|21109.7|21019.7|21108.6|21018.6|12
1656177520000|2022-06-25 17:18:40|21109.4|21019.4|21108.1|21018.1|21109.6|21019.6|21108.1|21018.1|23
1656177530000|2022-06-25 17:18:50|21107.9|21017.9|21109|21019|21109|21019|21107.3|21017.3|17
1656177540000|2022-06-25 17:19:00|21108.5|21018.5|21108.5|21018.5|21108.8|21018.8|21108.2|21018.2|16
1656177550000|2022-06-25 17:19:10|21108.6|21018.6|21109.6|21019.6|21109.7|21019.7|21108.4|21018.4|15
1656177560000|2022-06-25 17:19:20|21110.4|21020.4|21110.3|21020.3|21110.7|21020.7|21110.2|21020.2|12
1656177570000|2022-06-25 17:19:30|21110.2|21020.2|21108.3|21018.3|21110.2|21020.2|21108.2|21018.2|22
1656177580000|2022-06-25 17:19:40|21108.5|21018.5|21106|21016|21108.5|21018.5|21106|21016|19
1656177590000|2022-06-25 17:19:50|21106.1|21016.1|21106.5|21016.5|21106.9|21016.9|21105.2|21015.2|19
1656177600000|2022-06-25 17:20:00|21106.1|21016.1|21105.8|21015.8|21106.4|21016.4|21105.8|21015.8|12
1656177610000|2022-06-25 17:20:10|21105.9|21015.9|21112.5|21022.5|21112.5|21022.5|21105.6|21015.6|16
1656177620000|2022-06-25 17:20:20|21113.1|21023.1|21108.7|21018.7|21113.9|21023.9|21108.7|21018.7|27
1656177630000|2022-06-25 17:20:30|21109|21019|21112.2|21022.2|21113.1|21023.1|21109|21019|25
1656177640000|2022-06-25 17:20:40|21112.4|21022.4|21114|21024|21114.1|21024.1|21112.4|21022.4|15
1656177650000|2022-06-25 17:20:50|21113.9|21023.9|21115.1|21025.1|21115.1|21025.1|21113.8|21023.8|15
1656177660000|2022-06-25 17:21:00|21115.2|21025.2|21114.3|21024.3|21116.2|21026.2|21114.2|21024.2|20
1656177670000|2022-06-25 17:21:10|21114.5|21024.5|21109.5|21019.5|21115.2|21025.2|21109.1|21019.1|22
1656177680000|2022-06-25 17:21:20|21109.6|21019.6|21106.1|21016.1|21110.8|21020.8|21106|21016|18
1656177690000|2022-06-25 17:21:30|21106.2|21016.2|21107.1|21017.1|21107.1|21017.1|21105.8|21015.8|20
1656177700000|2022-06-25 17:21:40|21106.5|21016.5|21110.2|21020.2|21110.6|21020.6|21106.3|21016.3|25
1656177710000|2022-06-25 17:21:50|21111.2|21021.2|21112.8|21022.8|21113.1|21023.1|21110.6|21020.6|28
1656177720000|2022-06-25 17:22:00|21112.5|21022.5|21112|21022|21112.5|21022.5|21109.8|21019.8|24
1656177730000|2022-06-25 17:22:10|21112.1|21022.1|21110.3|21020.3|21112.3|21022.3|21110.3|21020.3|14
1656177740000|2022-06-25 17:22:20|21110.5|21020.5|21108.1|21018.1|21110.5|21020.5|21107.2|21017.2|27
1656177750000|2022-06-25 17:22:30|21107.9|21017.9|21108.2|21018.2|21108.2|21018.2|21107.1|21017.1|19
1656177760000|2022-06-25 17:22:40|21108.6|21018.6|21111|21021|21111.1|21021.1|21108.6|21018.6|26
1656177770000|2022-06-25 17:22:50|21111.6|21021.6|21112.4|21022.4|21112.5|21022.5|21111.5|21021.5|23
1656177780000|2022-06-25 17:23:00|21112.5|21022.5|21112.3|21022.3|21112.7|21022.7|21112.2|21022.2|15
1656177790000|2022-06-25 17:23:10|21112.2|21022.2|21112.2|21022.2|21112.5|21022.5|21112.1|21022.1|10
1656177800000|2022-06-25 17:23:20|21112.1|21022.1|21112.1|21022.1|21112.6|21022.6|21112.1|21022.1|17
1656177810000|2022-06-25 17:23:30|21112|21022|21108.2|21018.2|21112|21022|21108.2|21018.2|25
1656177820000|2022-06-25 17:23:40|21108.3|21018.3|21108.1|21018.1|21108.5|21018.5|21107.8|21017.8|16
1656177830000|2022-06-25 17:23:50|21108.6|21018.6|21108.8|21018.8|21109.2|21019.2|21108.3|21018.3|27
1656177840000|2022-06-25 17:24:00|21109|21019|21106.5|21016.5|21109.2|21019.2|21106.5|21016.5|22
1656177850000|2022-06-25 17:24:10|21106.8|21016.8|21099.1|21009.1|21106.8|21016.8|21098.9|21008.9|22
1656177860000|2022-06-25 17:24:20|21099.2|21009.2|21098.5|21008.5|21099.4|21009.4|21098|21008|24
1656177870000|2022-06-25 17:24:30|21098.6|21008.6|21097.6|21007.6|21099|21009|21096.4|21006.4|23
1656177880000|2022-06-25 17:24:40|21097.7|21007.7|21096.2|21006.2|21098.1|21008.1|21096.2|21006.2|28
1656177890000|2022-06-25 17:24:50|21095.9|21005.9|21092|21002|21096.7|21006.7|21091.1|21001.1|27
1656177900000|2022-06-25 17:25:00|21092.2|21002.2|21094|21004|21094|21004|21086.2|20996.2|32
1656177910000|2022-06-25 17:25:10|21093.7|21003.7|21094.4|21004.4|21095.5|21005.5|21093.7|21003.7|24
1656177920000|2022-06-25 17:25:20|21094.2|21004.2|21100|21010|21100|21010|21094|21004|28
1656177930000|2022-06-25 17:25:30|21102.6|21012.6|21115.3|21025.3|21116.9|21026.9|21102.6|21012.6|29
1656177940000|2022-06-25 17:25:40|21115.4|21025.4|21113.2|21023.2|21115.7|21025.7|21113.2|21023.2|27
1656177950000|2022-06-25 17:25:50|21113.1|21023.1|21115|21025|21115.6|21025.6|21112|21022|30
1656177960000|2022-06-25 17:26:00|21114.7|21024.7|21113.3|21023.3|21114.7|21024.7|21113.3|21023.3|14
1656177970000|2022-06-25 17:26:10|21113.5|21023.5|21113.6|21023.6|21113.6|21023.6|21113|21023|21
1656177980000|2022-06-25 17:26:20|21113.4|21023.4|21112.8|21022.8|21113.7|21023.7|21112.8|21022.8|13
1656177990000|2022-06-25 17:26:30|21112.6|21022.6|21122.2|21032.2|21123.2|21033.2|21112.6|21022.6|25
1656178000000|2022-06-25 17:26:40|21122.5|21032.5|21124.1|21034.1|21124.1|21034.1|21122.3|21032.3|27
1656178010000|2022-06-25 17:26:50|21123.5|21033.5|21142.8|21052.8|21142.8|21052.8|21122.9|21032.9|28
1656178020000|2022-06-25 17:27:00|21143.2|21053.2|21155.2|21065.2|21160.8|21070.8|21143.2|21053.2|34
1656178030000|2022-06-25 17:27:10|21155.4|21065.4|21176.4|21086.4|21178.6|21088.6|21155.4|21065.4|37
1656178040000|2022-06-25 17:27:20|21176.3|21086.3|21176.4|21086.4|21177.6|21087.6|21167.7|21077.7|37
1656178050000|2022-06-25 17:27:30|21174.9|21084.9|21156.4|21066.4|21176.4|21086.4|21156.3|21066.3|35
1656178060000|2022-06-25 17:27:40|21156.8|21066.8|21169.5|21079.5|21169.5|21079.5|21156.1|21066.1|34
1656178070000|2022-06-25 17:27:50|21169.6|21079.6|21158.7|21068.7|21169.8|21079.8|21158.7|21068.7|37
1656178080000|2022-06-25 17:28:00|21157.2|21067.2|21150.3|21060.3|21157.2|21067.2|21144.4|21054.4|34
1656178090000|2022-06-25 17:28:10|21150.2|21060.2|21146.7|21056.7|21150.4|21060.4|21145.6|21055.6|28
1656178100000|2022-06-25 17:28:20|21147|21057|21162.4|21072.4|21172.5|21082.5|21147|21057|38
1656178110000|2022-06-25 17:28:30|21162.7|21072.7|21152.9|21062.9|21163.8|21073.8|21152.9|21062.9|38
1656178120000|2022-06-25 17:28:40|21153|21063|21153.1|21063.1|21155.4|21065.4|21152.4|21062.4|30
1656178130000|2022-06-25 17:28:50|21154.2|21064.2|21155.2|21065.2|21162.2|21072.2|21154.2|21064.2|34
1656178140000|2022-06-25 17:29:00|21155.1|21065.1|21156.6|21066.6|21157.8|21067.8|21155.1|21065.1|28
1656178150000|2022-06-25 17:29:10|21156.5|21066.5|21157.6|21067.6|21158.7|21068.7|21156.4|21066.4|24
1656178160000|2022-06-25 17:29:20|21157.9|21067.9|21160.1|21070.1|21163|21073|21157.7|21067.7|33
1656178170000|2022-06-25 17:29:30|21160.2|21070.2|21160.3|21070.3|21161|21071|21159.6|21069.6|15
1656178180000|2022-06-25 17:29:40|21160.2|21070.2|21160.8|21070.8|21161.5|21071.5|21158.4|21068.4|25
1656178190000|2022-06-25 17:29:50|21161|21071|21157.2|21067.2|21161|21071|21156.4|21066.4|29
1656178200000|2022-06-25 17:30:00|21157.1|21067.1|21172.2|21082.2|21172.3|21082.3|21157.1|21067.1|34
1656178210000|2022-06-25 17:30:10|21172.1|21082.1|21175.7|21085.7|21175.7|21085.7|21171|21081|32
1656178220000|2022-06-25 17:30:20|21176.1|21086.1|21177.1|21087.1|21187.1|21097.1|21175.9|21085.9|38
1656178230000|2022-06-25 17:30:30|21177.6|21087.6|21173.6|21083.6|21177.6|21087.6|21172.4|21082.4|33
1656178240000|2022-06-25 17:30:40|21173.4|21083.4|21174.7|21084.7|21178.7|21088.7|21172|21082|35
1656178250000|2022-06-25 17:30:50|21174.8|21084.8|21175.4|21085.4|21175.7|21085.7|21171.8|21081.8|29
1656178260000|2022-06-25 17:31:00|21175.7|21085.7|21175.8|21085.8|21177.1|21087.1|21174.6|21084.6|30
1656178270000|2022-06-25 17:31:10|21176.6|21086.6|21185.7|21095.7|21192.3|21102.3|21176.6|21086.6|35
1656178280000|2022-06-25 17:31:20|21185.5|21095.5|21188.2|21098.2|21188.7|21098.7|21182.1|21092.1|33
1656178290000|2022-06-25 17:31:30|21187.8|21097.8|21184.7|21094.7|21187.8|21097.8|21184.4|21094.4|33
1656178300000|2022-06-25 17:31:40|21184.5|21094.5|21188.5|21098.5|21190.1|21100.1|21182|21092|28
1656178310000|2022-06-25 17:31:50|21190.4|21100.4|21188.6|21098.6|21190.9|21100.9|21186.3|21096.3|31
1656178320000|2022-06-25 17:32:00|21186.2|21096.2|21186.5|21096.5|21187.8|21097.8|21186|21096|32
1656178330000|2022-06-25 17:32:10|21186.2|21096.2|21187|21097|21189.2|21099.2|21185.5|21095.5|32
1656178340000|2022-06-25 17:32:20|21186.6|21096.6|21187.3|21097.3|21190.7|21100.7|21185.4|21095.4|32
1656178350000|2022-06-25 17:32:30|21187.2|21097.2|21185.1|21095.1|21187.3|21097.3|21185.1|21095.1|27
1656178360000|2022-06-25 17:32:40|21183.9|21093.9|21179.8|21089.8|21184.4|21094.4|21179.7|21089.7|25
1656178370000|2022-06-25 17:32:50|21179.6|21089.6|21180.6|21090.6|21180.6|21090.6|21179.6|21089.6|22
1656178380000|2022-06-25 17:33:00|21180.3|21090.3|21181.5|21091.5|21181.6|21091.6|21179.7|21089.7|23
1656178390000|2022-06-25 17:33:10|21182.3|21092.3|21184.6|21094.6|21186.2|21096.2|21181.3|21091.3|30
1656178400000|2022-06-25 17:33:20|21184.5|21094.5|21180.8|21090.8|21184.5|21094.5|21180.1|21090.1|21
1656178410000|2022-06-25 17:33:30|21180.3|21090.3|21185.7|21095.7|21185.7|21095.7|21180.2|21090.2|27
1656178420000|2022-06-25 17:33:40|21185.6|21095.6|21186|21096|21187.9|21097.9|21185|21095|28
1656178430000|2022-06-25 17:33:50|21185.9|21095.9|21178.1|21088.1|21186.7|21096.7|21177.5|21087.5|32
1656178440000|2022-06-25 17:34:00|21177|21087|21172.9|21082.9|21178.1|21088.1|21171.7|21081.7|34
1656178450000|2022-06-25 17:34:10|21173|21083|21173|21083|21173.9|21083.9|21172.1|21082.1|24
1656178460000|2022-06-25 17:34:20|21172.4|21082.4|21170.8|21080.8|21172.4|21082.4|21169.8|21079.8|25
1656178470000|2022-06-25 17:34:30|21170.6|21080.6|21163.6|21073.6|21170.7|21080.7|21163.1|21073.1|33
1656178480000|2022-06-25 17:34:40|21163.5|21073.5|21167.8|21077.8|21167.8|21077.8|21161.9|21071.9|22
1656178490000|2022-06-25 17:34:50|21167.6|21077.6|21166.3|21076.3|21167.7|21077.7|21166|21076|23
1656178500000|2022-06-25 17:35:00|21166.1|21076.1|21166.2|21076.2|21169|21079|21166|21076|28
1656178510000|2022-06-25 17:35:10|21166.1|21076.1|21168.2|21078.2|21168.5|21078.5|21166.1|21076.1|18
1656178520000|2022-06-25 17:35:20|21167|21077|21168.6|21078.6|21168.6|21078.6|21166.7|21076.7|11
1656178530000|2022-06-25 17:35:30|21169.7|21079.7|21171.7|21081.7|21171.7|21081.7|21169.7|21079.7|21
1656178540000|2022-06-25 17:35:40|21173.5|21083.5|21180.3|21090.3|21183.3|21093.3|21173.5|21083.5|35
1656178550000|2022-06-25 17:35:50|21180|21090|21187.4|21097.4|21187.4|21097.4|21180|21090|28
1656178560000|2022-06-25 17:36:00|21188.3|21098.3|21186.1|21096.1|21193.2|21103.2|21185.1|21095.1|32
1656178570000|2022-06-25 17:36:10|21186.2|21096.2|21181.9|21091.9|21186.4|21096.4|21179.4|21089.4|31
1656178580000|2022-06-25 17:36:20|21182.2|21092.2|21177.2|21087.2|21184.4|21094.4|21177.1|21087.1|29
1656178590000|2022-06-25 17:36:30|21177.1|21087.1|21165.2|21075.2|21177.1|21087.1|21165.2|21075.2|25
1656178600000|2022-06-25 17:36:40|21165.3|21075.3|21166.2|21076.2|21166.7|21076.7|21165.1|21075.1|20
1656178610000|2022-06-25 17:36:50|21165.9|21075.9|21164.7|21074.7|21165.9|21075.9|21164.6|21074.6|18
1656178620000|2022-06-25 17:37:00|21164.6|21074.6|21166.6|21076.6|21166.6|21076.6|21164.3|21074.3|15
1656178630000|2022-06-25 17:37:10|21167.5|21077.5|21169.4|21079.4|21171.4|21081.4|21167.5|21077.5|25
1656178640000|2022-06-25 17:37:20|21167.7|21077.7|21166|21076|21167.7|21077.7|21165|21075|21
1656178650000|2022-06-25 17:37:30|21166.3|21076.3|21165|21075|21166.9|21076.9|21165|21075|22
1656178660000|2022-06-25 17:37:40|21164.9|21074.9|21165.5|21075.5|21167.5|21077.5|21164.9|21074.9|27
1656178670000|2022-06-25 17:37:50|21165.4|21075.4|21164.2|21074.2|21165.8|21075.8|21164.2|21074.2|24
1656178680000|2022-06-25 17:38:00|21164.4|21074.4|21164.3|21074.3|21165.2|21075.2|21164.2|21074.2|29
1656178690000|2022-06-25 17:38:10|21164.4|21074.4|21165.3|21075.3|21165.6|21075.6|21164.1|21074.1|28
1656178700000|2022-06-25 17:38:20|21165.4|21075.4|21167.4|21077.4|21167.5|21077.5|21165.3|21075.3|22
1656178710000|2022-06-25 17:38:30|21167.3|21077.3|21168.3|21078.3|21170|21080|21166.1|21076.1|20
1656178720000|2022-06-25 17:38:40|21168.1|21078.1|21166.5|21076.5|21168.6|21078.6|21166.5|21076.5|18
1656178730000|2022-06-25 17:38:50|21166.4|21076.4|21161.4|21071.4|21166.5|21076.5|21161.3|21071.3|27
1656178740000|2022-06-25 17:39:00|21161.6|21071.6|21146.7|21056.7|21161.6|21071.6|21143.9|21053.9|29
1656178750000|2022-06-25 17:39:10|21144.3|21054.3|21145.7|21055.7|21146.8|21056.8|21141.2|21051.2|33
1656178760000|2022-06-25 17:39:20|21145.8|21055.8|21148.3|21058.3|21149.1|21059.1|21145.4|21055.4|31
1656178770000|2022-06-25 17:39:30|21148.6|21058.6|21154|21064|21154|21064|21148.6|21058.6|30
1656178780000|2022-06-25 17:39:40|21155.4|21065.4|21148.2|21058.2|21155.8|21065.8|21148.2|21058.2|29
1656178790000|2022-06-25 17:39:50|21148|21058|21140.9|21050.9|21148.1|21058.1|21140.9|21050.9|21
1656178800000|2022-06-25 17:40:00|21140.8|21050.8|21141.4|21051.4|21143.6|21053.6|21140.3|21050.3|18
1656178810000|2022-06-25 17:40:10|21142.3|21052.3|21146.5|21056.5|21147|21057|21142.3|21052.3|28
1656178820000|2022-06-25 17:40:20|21145.8|21055.8|21148.3|21058.3|21148.3|21058.3|21145.8|21055.8|25
1656178830000|2022-06-25 17:40:30|21148.7|21058.7|21149.6|21059.6|21150.8|21060.8|21148.7|21058.7|19
1656178840000|2022-06-25 17:40:40|21149.5|21059.5|21151.4|21061.4|21151.4|21061.4|21149.3|21059.3|13
1656178850000|2022-06-25 17:40:50|21151.8|21061.8|21150.9|21060.9|21153.5|21063.5|21150.1|21060.1|25
1656178860000|2022-06-25 17:41:00|21152.2|21062.2|21153.3|21063.3|21155.8|21065.8|21152|21062|26
1656178870000|2022-06-25 17:41:10|21153.1|21063.1|21150.8|21060.8|21153.2|21063.2|21150.3|21060.3|26
1656178880000|2022-06-25 17:41:20|21149.7|21059.7|21148.7|21058.7|21150.9|21060.9|21148.7|21058.7|23
1656178890000|2022-06-25 17:41:30|21148.9|21058.9|21148.5|21058.5|21149.5|21059.5|21146.5|21056.5|29
1656178900000|2022-06-25 17:41:40|21148.2|21058.2|21147.6|21057.6|21148.9|21058.9|21147.6|21057.6|25
1656178910000|2022-06-25 17:41:50|21147.7|21057.7|21148.7|21058.7|21148.7|21058.7|21147.6|21057.6|22
1656178920000|2022-06-25 17:42:00|21148.8|21058.8|21147.2|21057.2|21149|21059|21147.2|21057.2|21
1656178930000|2022-06-25 17:42:10|21147.3|21057.3|21147.5|21057.5|21147.5|21057.5|21145.6|21055.6|15
1656178940000|2022-06-25 17:42:20|21148.5|21058.5|21151.6|21061.6|21152.8|21062.8|21148.5|21058.5|32
1656178950000|2022-06-25 17:42:30|21151.5|21061.5|21152.3|21062.3|21152.8|21062.8|21151.2|21061.2|23
1656178960000|2022-06-25 17:42:40|21152.7|21062.7|21156.9|21066.9|21161.5|21071.5|21152.7|21062.7|33
1656178970000|2022-06-25 17:42:50|21157.3|21067.3|21157.7|21067.7|21157.7|21067.7|21157.2|21067.2|20
1656178980000|2022-06-25 17:43:00|21158.1|21068.1|21158.3|21068.3|21158.7|21068.7|21157.8|21067.8|27
1656178990000|2022-06-25 17:43:10|21158.4|21068.4|21157.6|21067.6|21158.9|21068.9|21157.1|21067.1|20
1656179000000|2022-06-25 17:43:20|21157.8|21067.8|21158.8|21068.8|21158.8|21068.8|21157.6|21067.6|21
1656179010000|2022-06-25 17:43:30|21158.5|21068.5|21155.9|21065.9|21158.8|21068.8|21155.6|21065.6|28
1656179020000|2022-06-25 17:43:40|21154.4|21064.4|21154.6|21064.6|21154.9|21064.9|21149.7|21059.7|31
1656179030000|2022-06-25 17:43:50|21154.4|21064.4|21155.3|21065.3|21155.3|21065.3|21154.3|21064.3|25
1656179040000|2022-06-25 17:44:00|21155.2|21065.2|21154.9|21064.9|21156|21066|21154.9|21064.9|13
1656179050000|2022-06-25 17:44:10|21154.5|21064.5|21148.1|21058.1|21154.5|21064.5|21147.5|21057.5|23
1656179060000|2022-06-25 17:44:20|21148|21058|21146.1|21056.1|21148|21058|21144|21054|21
1656179070000|2022-06-25 17:44:30|21146|21056|21146.7|21056.7|21147.4|21057.4|21145.9|21055.9|24
1656179080000|2022-06-25 17:44:40|21146.8|21056.8|21145.7|21055.7|21147.2|21057.2|21145.7|21055.7|23
1656179090000|2022-06-25 17:44:50|21145.6|21055.6|21145.9|21055.9|21146.1|21056.1|21145|21055|15
1656179100000|2022-06-25 17:45:00|21146.1|21056.1|21145.8|21055.8|21146.5|21056.5|21144.6|21054.6|25
1656179110000|2022-06-25 17:45:10|21145.9|21055.9|21142.2|21052.2|21145.9|21055.9|21135.2|21045.2|32
1656179120000|2022-06-25 17:45:20|21141.2|21051.2|21141.1|21051.1|21142|21052|21140.2|21050.2|28
1656179130000|2022-06-25 17:45:30|21141.8|21051.8|21139.7|21049.7|21141.8|21051.8|21139.1|21049.1|22
1656179140000|2022-06-25 17:45:40|21139.8|21049.8|21137.1|21047.1|21139.8|21049.8|21136.9|21046.9|26
1656179150000|2022-06-25 17:45:50|21136.5|21046.5|21138.5|21048.5|21139.8|21049.8|21135.9|21045.9|24
1656179160000|2022-06-25 17:46:00|21138.4|21048.4|21140.4|21050.4|21141.6|21051.6|21135.6|21045.6|31
1656179170000|2022-06-25 17:46:10|21142.7|21052.7|21141.6|21051.6|21142.7|21052.7|21139.1|21049.1|31
1656179180000|2022-06-25 17:46:20|21141.3|21051.3|21141|21051|21142.2|21052.2|21137.7|21047.7|25
1656179190000|2022-06-25 17:46:30|21141.1|21051.1|21144.7|21054.7|21146|21056|21141|21051|21
1656179200000|2022-06-25 17:46:40|21145.2|21055.2|21143.5|21053.5|21145.3|21055.3|21143.1|21053.1|24
1656179210000|2022-06-25 17:46:50|21144|21054|21143.2|21053.2|21144.1|21054.1|21143.2|21053.2|20
1656179220000|2022-06-25 17:47:00|21143.3|21053.3|21152.1|21062.1|21152.4|21062.4|21143.3|21053.3|21
1656179230000|2022-06-25 17:47:10|21152.8|21062.8|21153.4|21063.4|21153.4|21063.4|21151.1|21061.1|28
1656179240000|2022-06-25 17:47:20|21153.3|21063.3|21152.7|21062.7|21153.4|21063.4|21152.6|21062.6|28
1656179250000|2022-06-25 17:47:30|21152.6|21062.6|21149.3|21059.3|21152.6|21062.6|21149.2|21059.2|28
1656179260000|2022-06-25 17:47:40|21149.6|21059.6|21147.1|21057.1|21151.1|21061.1|21147.1|21057.1|26
1656179270000|2022-06-25 17:47:50|21147.2|21057.2|21143.9|21053.9|21147.9|21057.9|21143.4|21053.4|21
1656179280000|2022-06-25 17:48:00|21143.7|21053.7|21142.3|21052.3|21143.7|21053.7|21141.7|21051.7|23
1656179290000|2022-06-25 17:48:10|21142.1|21052.1|21144.4|21054.4|21144.4|21054.4|21142.1|21052.1|24
1656179300000|2022-06-25 17:48:20|21146|21056|21143.1|21053.1|21146|21056|21142.9|21052.9|23
1656179310000|2022-06-25 17:48:30|21143.2|21053.2|21144.2|21054.2|21144.2|21054.2|21143.2|21053.2|8
1656179320000|2022-06-25 17:48:40|21144.1|21054.1|21145.7|21055.7|21145.9|21055.9|21144|21054|27
1656179330000|2022-06-25 17:48:50|21145.9|21055.9|21146|21056|21146.2|21056.2|21145.6|21055.6|24
1656179340000|2022-06-25 17:49:00|21146.2|21056.2|21145.2|21055.2|21146.3|21056.3|21144.6|21054.6|26
1656179350000|2022-06-25 17:49:10|21145.1|21055.1|21146.2|21056.2|21148.2|21058.2|21144.8|21054.8|27
1656179360000|2022-06-25 17:49:20|21146.3|21056.3|21146.2|21056.2|21146.6|21056.6|21146|21056|12
1656179370000|2022-06-25 17:49:30|21146.1|21056.1|21147.3|21057.3|21147.3|21057.3|21146|21056|8
1656179380000|2022-06-25 17:49:40|21147.2|21057.2|21146.1|21056.1|21147.4|21057.4|21145.7|21055.7|18
1656179390000|2022-06-25 17:49:50|21146.2|21056.2|21145.8|21055.8|21146.2|21056.2|21145.8|21055.8|10
1656179400000|2022-06-25 17:50:00|21147.5|21057.5|21137.1|21047.1|21147.5|21057.5|21137.1|21047.1|32
1656179410000|2022-06-25 17:50:10|21140.9|21050.9|21148.3|21058.3|21148.5|21058.5|21140.9|21050.9|21
1656179420000|2022-06-25 17:50:20|21148.4|21058.4|21148.9|21058.9|21148.9|21058.9|21147.8|21057.8|23
1656179430000|2022-06-25 17:50:30|21148.8|21058.8|21147.2|21057.2|21149|21059|21146.9|21056.9|21
1656179440000|2022-06-25 17:50:40|21147.1|21057.1|21146.7|21056.7|21148|21058|21145.7|21055.7|23
1656179450000|2022-06-25 17:50:50|21146|21056|21142.8|21052.8|21146|21056|21142.8|21052.8|23
1656179460000|2022-06-25 17:51:00|21143.1|21053.1|21140.5|21050.5|21143.2|21053.2|21139.6|21049.6|18
1656179470000|2022-06-25 17:51:10|21140.3|21050.3|21138.7|21048.7|21140.4|21050.4|21138.7|21048.7|19
1656179480000|2022-06-25 17:51:20|21138.5|21048.5|21144.3|21054.3|21144.3|21054.3|21138.1|21048.1|29
1656179490000|2022-06-25 17:51:30|21144.8|21054.8|21146.4|21056.4|21147.5|21057.5|21144.8|21054.8|24
1656179500000|2022-06-25 17:51:40|21146.3|21056.3|21143.9|21053.9|21146.3|21056.3|21142.9|21052.9|22
1656179510000|2022-06-25 17:51:50|21143.1|21053.1|21142.3|21052.3|21143.1|21053.1|21141.9|21051.9|19
1656179520000|2022-06-25 17:52:00|21142.4|21052.4|21145.2|21055.2|21145.4|21055.4|21142.3|21052.3|22
1656179530000|2022-06-25 17:52:10|21145.5|21055.5|21148.3|21058.3|21149.4|21059.4|21145.4|21055.4|23
1656179540000|2022-06-25 17:52:20|21148.6|21058.6|21148.4|21058.4|21148.8|21058.8|21148.2|21058.2|19
1656179550000|2022-06-25 17:52:30|21148.6|21058.6|21145.3|21055.3|21148.6|21058.6|21145.3|21055.3|30
1656179560000|2022-06-25 17:52:40|21145.2|21055.2|21146.7|21056.7|21147|21057|21145.2|21055.2|16
1656179570000|2022-06-25 17:52:50|21146.6|21056.6|21146.8|21056.8|21148.3|21058.3|21146.4|21056.4|29
1656179580000|2022-06-25 17:53:00|21147.2|21057.2|21145.9|21055.9|21147.5|21057.5|21145.9|21055.9|20
1656179590000|2022-06-25 17:53:10|21146.4|21056.4|21148.2|21058.2|21148.2|21058.2|21146.1|21056.1|25
1656179600000|2022-06-25 17:53:20|21147.9|21057.9|21148.4|21058.4|21148.4|21058.4|21147.6|21057.6|19
1656179610000|2022-06-25 17:53:30|21148|21058|21147|21057|21148.1|21058.1|21146.9|21056.9|21
1656179620000|2022-06-25 17:53:40|21147.1|21057.1|21147.5|21057.5|21149.6|21059.6|21147.1|21057.1|26
1656179630000|2022-06-25 17:53:50|21147.4|21057.4|21148.7|21058.7|21149|21059|21147.4|21057.4|25
1656179640000|2022-06-25 17:54:00|21148.8|21058.8|21148.7|21058.7|21148.8|21058.8|21147.6|21057.6|17
1656179650000|2022-06-25 17:54:10|21148.5|21058.5|21148.8|21058.8|21148.8|21058.8|21148.3|21058.3|13
1656179660000|2022-06-25 17:54:20|21148.9|21058.9|21148.5|21058.5|21149.6|21059.6|21148.4|21058.4|19
1656179670000|2022-06-25 17:54:30|21149.5|21059.5|21152.5|21062.5|21152.5|21062.5|21149.5|21059.5|16
1656179680000|2022-06-25 17:54:40|21153.1|21063.1|21169.7|21079.7|21170.6|21080.6|21153.1|21063.1|35
1656179690000|2022-06-25 17:54:50|21170.9|21080.9|21166.7|21076.7|21170.9|21080.9|21166.7|21076.7|29
1656179700000|2022-06-25 17:55:00|21166.8|21076.8|21157.9|21067.9|21167.1|21077.1|21157.8|21067.8|32
1656179710000|2022-06-25 17:55:10|21158|21068|21140.7|21050.7|21158|21068|21140.7|21050.7|26
1656179720000|2022-06-25 17:55:20|21140.9|21050.9|21142.4|21052.4|21142.4|21052.4|21137|21047|17
1656179730000|2022-06-25 17:55:30|21142.5|21052.5|21142.4|21052.4|21143|21053|21141.8|21051.8|25
1656179740000|2022-06-25 17:55:40|21142.3|21052.3|21140.5|21050.5|21142.5|21052.5|21140.3|21050.3|22
1656179750000|2022-06-25 17:55:50|21140.6|21050.6|21140|21050|21140.6|21050.6|21139.9|21049.9|15
1656179760000|2022-06-25 17:56:00|21140.1|21050.1|21140.7|21050.7|21141.3|21051.3|21140.1|21050.1|20
1656179770000|2022-06-25 17:56:10|21140.8|21050.8|21140.7|21050.7|21141.2|21051.2|21140.7|21050.7|15
1656179780000|2022-06-25 17:56:20|21140.9|21050.9|21138.8|21048.8|21141|21051|21137.8|21047.8|23
1656179790000|2022-06-25 17:56:30|21138.7|21048.7|21122.4|21032.4|21138.7|21048.7|21120|21030|30
1656179800000|2022-06-25 17:56:40|21122.7|21032.7|21115.4|21025.4|21122.7|21032.7|21115.3|21025.3|35
1656179810000|2022-06-25 17:56:50|21115.3|21025.3|21120.3|21030.3|21120.7|21030.7|21115.3|21025.3|31
1656179820000|2022-06-25 17:57:00|21120.4|21030.4|21120.4|21030.4|21120.5|21030.5|21119.8|21029.8|21
1656179830000|2022-06-25 17:57:10|21120.3|21030.3|21133.8|21043.8|21134.2|21044.2|21120.1|21030.1|29
1656179840000|2022-06-25 17:57:20|21133.3|21043.3|21131.8|21041.8|21133.3|21043.3|21130.9|21040.9|27
1656179850000|2022-06-25 17:57:30|21131.6|21041.6|21132.1|21042.1|21133|21043|21130.3|21040.3|27
1656179860000|2022-06-25 17:57:40|21132.2|21042.2|21141.8|21051.8|21142.6|21052.6|21132.1|21042.1|28
1656179870000|2022-06-25 17:57:50|21141.1|21051.1|21137.1|21047.1|21143.4|21053.4|21137.1|21047.1|24
1656179880000|2022-06-25 17:58:00|21137|21047|21136.1|21046.1|21137.2|21047.2|21135.9|21045.9|15
1656179890000|2022-06-25 17:58:10|21135.8|21045.8|21136.3|21046.3|21136.8|21046.8|21135.8|21045.8|21
1656179900000|2022-06-25 17:58:20|21136.2|21046.2|21132.3|21042.3|21138.5|21048.5|21132.3|21042.3|23
1656179910000|2022-06-25 17:58:30|21129.6|21039.6|21124.7|21034.7|21129.6|21039.6|21122.7|21032.7|28
1656179920000|2022-06-25 17:58:40|21124.8|21034.8|21125.5|21035.5|21126.4|21036.4|21124.5|21034.5|23
1656179930000|2022-06-25 17:58:50|21125.6|21035.6|21125.2|21035.2|21125.7|21035.7|21124.5|21034.5|24
1656179940000|2022-06-25 17:59:00|21125.3|21035.3|21125.5|21035.5|21125.7|21035.7|21125.2|21035.2|22
1656179950000|2022-06-25 17:59:10|21125.6|21035.6|21132.9|21042.9|21133.2|21043.2|21125.6|21035.6|30
1656179960000|2022-06-25 17:59:20|21132.3|21042.3|21131.6|21041.6|21132.8|21042.8|21129.6|21039.6|28
1656179970000|2022-06-25 17:59:30|21131.4|21041.4|21132|21042|21132.3|21042.3|21131.4|21041.4|20
1656179980000|2022-06-25 17:59:40|21132.1|21042.1|21133.3|21043.3|21134.1|21044.1|21131.6|21041.6|17
1656179990000|2022-06-25 17:59:50|21133.2|21043.2|21132.5|21042.5|21133.9|21043.9|21132.3|21042.3|16
1656180000000|2022-06-25 18:00:00|21132.6|21042.6|21134.5|21044.5|21137.7|21047.7|21131.5|21041.5|33
1656180010000|2022-06-25 18:00:10|21134|21044|21129|21039|21134.6|21044.6|21128.2|21038.2|27
1656180020000|2022-06-25 18:00:20|21128.5|21038.5|21129.2|21039.2|21129.6|21039.6|21128.3|21038.3|24
1656180030000|2022-06-25 18:00:30|21129.1|21039.1|21131.5|21041.5|21132.3|21042.3|21129.1|21039.1|24
1656180040000|2022-06-25 18:00:40|21131.4|21041.4|21131.4|21041.4|21131.6|21041.6|21131.2|21041.2|11
1656180050000|2022-06-25 18:00:50|21131.5|21041.5|21131.3|21041.3|21131.5|21041.5|21131.3|21041.3|9
1656180060000|2022-06-25 18:01:00|21131.5|21041.5|21136.8|21046.8|21137.9|21047.9|21131.5|21041.5|19
1656180070000|2022-06-25 18:01:10|21137|21047|21136.1|21046.1|21137|21047|21134.8|21044.8|32
1656180080000|2022-06-25 18:01:20|21136|21046|21132.9|21042.9|21136|21046|21132.5|21042.5|26
1656180090000|2022-06-25 18:01:30|21125|21035|21122.2|21032.2|21125.7|21035.7|21122|21032|22
1656180100000|2022-06-25 18:01:40|21122.1|21032.1|21123.4|21033.4|21123.6|21033.6|21121.1|21031.1|27
1656180110000|2022-06-25 18:01:50|21123|21033|21123.4|21033.4|21123.5|21033.5|21122.7|21032.7|17
1656180120000|2022-06-25 18:02:00|21123.3|21033.3|21131.9|21041.9|21132.7|21042.7|21123.1|21033.1|29
1656180130000|2022-06-25 18:02:10|21131.6|21041.6|21131|21041|21132.6|21042.6|21130.8|21040.8|28
1656180140000|2022-06-25 18:02:20|21130.8|21040.8|21131.2|21041.2|21131.2|21041.2|21130.6|21040.6|19
1656180150000|2022-06-25 18:02:30|21131|21041|21130.3|21040.3|21131|21041|21130.1|21040.1|23
1656180160000|2022-06-25 18:02:40|21130.4|21040.4|21129.9|21039.9|21130.5|21040.5|21129.6|21039.6|19
1656180170000|2022-06-25 18:02:50|21129.8|21039.8|21132|21042|21132|21042|21129.7|21039.7|18
1656180180000|2022-06-25 18:03:00|21132.7|21042.7|21133|21043|21134.3|21044.3|21132|21042|28
1656180190000|2022-06-25 18:03:10|21132.9|21042.9|21133.1|21043.1|21133.1|21043.1|21130.9|21040.9|27
1656180200000|2022-06-25 18:03:20|21133.3|21043.3|21132.6|21042.6|21133.3|21043.3|21130.9|21040.9|27
1656180210000|2022-06-25 18:03:30|21132.7|21042.7|21131.3|21041.3|21133|21043|21131.2|21041.2|21
1656180220000|2022-06-25 18:03:40|21131.8|21041.8|21131.8|21041.8|21132.5|21042.5|21131|21041|22
1656180230000|2022-06-25 18:03:50|21131.6|21041.6|21133.4|21043.4|21134.4|21044.4|21131.2|21041.2|29
1656180240000|2022-06-25 18:04:00|21133.3|21043.3|21132.8|21042.8|21133.7|21043.7|21132.4|21042.4|23
1656180250000|2022-06-25 18:04:10|21133.1|21043.1|21134.6|21044.6|21134.8|21044.8|21133.1|21043.1|19
1656180260000|2022-06-25 18:04:20|21134.4|21044.4|21132.6|21042.6|21134.6|21044.6|21132.6|21042.6|15
1656180270000|2022-06-25 18:04:30|21132.7|21042.7|21132.4|21042.4|21132.9|21042.9|21132.4|21042.4|5
1656180280000|2022-06-25 18:04:40|21132.5|21042.5|21134.7|21044.7|21134.9|21044.9|21132.4|21042.4|21
1656180290000|2022-06-25 18:04:50|21134.8|21044.8|21135.4|21045.4|21135.4|21045.4|21134.5|21044.5|15
1656180300000|2022-06-25 18:05:00|21135.5|21045.5|21136.4|21046.4|21136.4|21046.4|21135.2|21045.2|20
1656180310000|2022-06-25 18:05:10|21136.6|21046.6|21138|21048|21139.1|21049.1|21136.4|21046.4|34
1656180320000|2022-06-25 18:05:20|21137.9|21047.9|21132.8|21042.8|21138.1|21048.1|21132.4|21042.4|22
1656180330000|2022-06-25 18:05:30|21132.7|21042.7|21129.9|21039.9|21134|21044|21128.2|21038.2|17
1656180340000|2022-06-25 18:05:40|21129.8|21039.8|21127.8|21037.8|21130.1|21040.1|21127.6|21037.6|18
1656180350000|2022-06-25 18:05:50|21127.9|21037.9|21127.7|21037.7|21128.1|21038.1|21127.6|21037.6|13
1656180360000|2022-06-25 18:06:00|21128.1|21038.1|21129|21039|21129.3|21039.3|21127.6|21037.6|17
1656180370000|2022-06-25 18:06:10|21128.6|21038.6|21129.9|21039.9|21129.9|21039.9|21127.7|21037.7|28
1656180380000|2022-06-25 18:06:20|21130|21040|21126.9|21036.9|21130|21040|21126.1|21036.1|14
1656180390000|2022-06-25 18:06:30|21126.7|21036.7|21126.9|21036.9|21126.9|21036.9|21125.5|21035.5|22
1656180400000|2022-06-25 18:06:40|21126.8|21036.8|21125.6|21035.6|21126.8|21036.8|21125.6|21035.6|17
1656180410000|2022-06-25 18:06:50|21125.4|21035.4|21130.2|21040.2|21130.3|21040.3|21125.1|21035.1|25
1656180420000|2022-06-25 18:07:00|21130|21040|21128.3|21038.3|21130.1|21040.1|21128.3|21038.3|21
1656180430000|2022-06-25 18:07:10|21128.1|21038.1|21128.6|21038.6|21129|21039|21127.5|21037.5|16
1656180440000|2022-06-25 18:07:20|21130.2|21040.2|21125.7|21035.7|21130.2|21040.2|21124.7|21034.7|25
1656180450000|2022-06-25 18:07:30|21124.9|21034.9|21127.7|21037.7|21127.7|21037.7|21124.1|21034.1|23
1656180460000|2022-06-25 18:07:40|21127.6|21037.6|21123.7|21033.7|21127.6|21037.6|21123.7|21033.7|23
1656180470000|2022-06-25 18:07:50|21124.4|21034.4|21123.4|21033.4|21124.6|21034.6|21123.3|21033.3|20
1656180480000|2022-06-25 18:08:00|21123.6|21033.6|21126.9|21036.9|21126.9|21036.9|21123.6|21033.6|22
1656180490000|2022-06-25 18:08:10|21126.7|21036.7|21126.5|21036.5|21127|21037|21126.5|21036.5|18
1656180500000|2022-06-25 18:08:20|21126.6|21036.6|21126.4|21036.4|21127.3|21037.3|21126.2|21036.2|20
1656180510000|2022-06-25 18:08:30|21126.9|21036.9|21126.5|21036.5|21127.1|21037.1|21126.3|21036.3|21
1656180520000|2022-06-25 18:08:40|21126.6|21036.6|21126.6|21036.6|21126.9|21036.9|21126|21036|16
1656180530000|2022-06-25 18:08:50|21126.7|21036.7|21126.2|21036.2|21127|21037|21125.9|21035.9|19
1656180540000|2022-06-25 18:09:00|21126.1|21036.1|21125.9|21035.9|21126.1|21036.1|21125.1|21035.1|18
1656180550000|2022-06-25 18:09:10|21126.1|21036.1|21125.8|21035.8|21127.1|21037.1|21124.6|21034.6|24
1656180560000|2022-06-25 18:09:20|21125.7|21035.7|21125.1|21035.1|21125.7|21035.7|21124.8|21034.8|17
1656180570000|2022-06-25 18:09:30|21125.3|21035.3|21127|21037|21127.1|21037.1|21125.3|21035.3|13
1656180580000|2022-06-25 18:09:40|21126.6|21036.6|21131.9|21041.9|21132|21042|21126.5|21036.5|20
1656180590000|2022-06-25 18:09:50|21132.3|21042.3|21136.2|21046.2|21136.7|21046.7|21132.3|21042.3|20
1656180600000|2022-06-25 18:10:00|21136.3|21046.3|21132.2|21042.2|21136.3|21046.3|21132.2|21042.2|26
1656180610000|2022-06-25 18:10:10|21132.5|21042.5|21134.5|21044.5|21134.6|21044.6|21132.5|21042.5|17
1656180620000|2022-06-25 18:10:20|21134.4|21044.4|21133.6|21043.6|21135.1|21045.1|21133.6|21043.6|21
1656180630000|2022-06-25 18:10:30|21133.7|21043.7|21133.9|21043.9|21134.1|21044.1|21133.7|21043.7|16
1656180640000|2022-06-25 18:10:40|21133.4|21043.4|21132.4|21042.4|21133.4|21043.4|21130.3|21040.3|27
1656180650000|2022-06-25 18:10:50|21132.3|21042.3|21131.6|21041.6|21132.3|21042.3|21131.4|21041.4|15
1656180660000|2022-06-25 18:11:00|21131.5|21041.5|21134|21044|21134.3|21044.3|21131.3|21041.3|21
1656180670000|2022-06-25 18:11:10|21134.6|21044.6|21134|21044|21134.7|21044.7|21134|21044|14
1656180680000|2022-06-25 18:11:20|21134.2|21044.2|21133.3|21043.3|21134.6|21044.6|21133.1|21043.1|29
1656180690000|2022-06-25 18:11:30|21133.8|21043.8|21133.5|21043.5|21134.3|21044.3|21133.1|21043.1|21
1656180700000|2022-06-25 18:11:40|21133.6|21043.6|21133.6|21043.6|21134|21044|21133|21043|25
1656180710000|2022-06-25 18:11:50|21133.7|21043.7|21132.5|21042.5|21136.4|21046.4|21132.5|21042.5|28
1656180720000|2022-06-25 18:12:00|21132.9|21042.9|21125.4|21035.4|21132.9|21042.9|21125.4|21035.4|25
1656180730000|2022-06-25 18:12:10|21125.6|21035.6|21127.1|21037.1|21127.3|21037.3|21124.4|21034.4|18
1656180740000|2022-06-25 18:12:20|21127|21037|21126.6|21036.6|21127|21037|21126.3|21036.3|11
1656180750000|2022-06-25 18:12:30|21126.7|21036.7|21126.4|21036.4|21127.5|21037.5|21126.4|21036.4|18
1656180760000|2022-06-25 18:12:40|21126.7|21036.7|21126.7|21036.7|21126.9|21036.9|21126.5|21036.5|9
1656180770000|2022-06-25 18:12:50|21126.9|21036.9|21126.2|21036.2|21126.9|21036.9|21126.2|21036.2|10
1656180780000|2022-06-25 18:13:00|21126|21036|21126.3|21036.3|21126.6|21036.6|21126|21036|13
1656180790000|2022-06-25 18:13:10|21125.9|21035.9|21122.8|21032.8|21126.2|21036.2|21122.8|21032.8|24
1656180800000|2022-06-25 18:13:20|21121.7|21031.7|21114.6|21024.6|21122.3|21032.3|21114.3|21024.3|32
1656180810000|2022-06-25 18:13:30|21115.3|21025.3|21113|21023|21115.3|21025.3|21110.7|21020.7|27
1656180820000|2022-06-25 18:13:40|21112.9|21022.9|21111.5|21021.5|21113.6|21023.6|21111.1|21021.1|29
1656180830000|2022-06-25 18:13:50|21111.7|21021.7|21112.9|21022.9|21113.3|21023.3|21111.5|21021.5|16
1656180840000|2022-06-25 18:14:00|21112.8|21022.8|21112.4|21022.4|21113|21023|21112.4|21022.4|22
1656180850000|2022-06-25 18:14:10|21112.2|21022.2|21112.3|21022.3|21113.8|21023.8|21111.8|21021.8|28
1656180860000|2022-06-25 18:14:20|21112.7|21022.7|21110.9|21020.9|21113.3|21023.3|21110.8|21020.8|22
1656180870000|2022-06-25 18:14:30|21110.8|21020.8|21110.6|21020.6|21111.3|21021.3|21110.6|21020.6|16
1656180880000|2022-06-25 18:14:40|21110.7|21020.7|21110.7|21020.7|21110.7|21020.7|21110.6|21020.6|11
1656180890000|2022-06-25 18:14:50|21110.3|21020.3|21111.6|21021.6|21111.7|21021.7|21110.2|21020.2|15
1656180900000|2022-06-25 18:15:00|21111|21021|21110|21020|21111.2|21021.2|21109.7|21019.7|17
1656180910000|2022-06-25 18:15:10|21109.9|21019.9|21103.9|21013.9|21109.9|21019.9|21100.6|21010.6|31
1656180920000|2022-06-25 18:15:20|21103.8|21013.8|21103|21013|21104.2|21014.2|21102.1|21012.1|24
1656180930000|2022-06-25 18:15:30|21102.9|21012.9|21102.8|21012.8|21103|21013|21102.4|21012.4|17
1656180940000|2022-06-25 18:15:40|21102.7|21012.7|21103.8|21013.8|21105.5|21015.5|21102.7|21012.7|14
1656180950000|2022-06-25 18:15:50|21103.9|21013.9|21104.7|21014.7|21105.1|21015.1|21103.2|21013.2|20
1656180960000|2022-06-25 18:16:00|21104.8|21014.8|21104.7|21014.7|21105|21015|21104.2|21014.2|14
1656180970000|2022-06-25 18:16:10|21104.3|21014.3|21103.2|21013.2|21104.6|21014.6|21103.2|21013.2|15
1656180980000|2022-06-25 18:16:20|21103|21013|21104|21014|21105.1|21015.1|21102.5|21012.5|21
1656180990000|2022-06-25 18:16:30|21104.3|21014.3|21104.4|21014.4|21104.7|21014.7|21103.5|21013.5|18
1656181000000|2022-06-25 18:16:40|21104.3|21014.3|21105.1|21015.1|21105.1|21015.1|21103.8|21013.8|16
1656181010000|2022-06-25 18:16:50|21105|21015|21104.4|21014.4|21105.2|21015.2|21103.6|21013.6|19
1656181020000|2022-06-25 18:17:00|21104.5|21014.5|21103.1|21013.1|21104.5|21014.5|21102.9|21012.9|17
1656181030000|2022-06-25 18:17:10|21103.2|21013.2|21092.8|21002.8|21103.2|21013.2|21092.8|21002.8|30
1656181040000|2022-06-25 18:17:20|21093.2|21003.2|21085|20995|21093.2|21003.2|21084.3|20994.3|27
1656181050000|2022-06-25 18:17:30|21084.6|20994.6|21101|21011|21101.4|21011.4|21083.9|20993.9|27
1656181060000|2022-06-25 18:17:40|21101.9|21011.9|21105|21015|21106|21016|21101.2|21011.2|31
1656181070000|2022-06-25 18:17:50|21105.3|21015.3|21099.5|21009.5|21105.3|21015.3|21099.5|21009.5|30
1656181080000|2022-06-25 18:18:00|21099.7|21009.7|21103.8|21013.8|21103.8|21013.8|21098.6|21008.6|27
1656181090000|2022-06-25 18:18:10|21103.7|21013.7|21109.4|21019.4|21110.6|21020.6|21103.7|21013.7|27
1656181100000|2022-06-25 18:18:20|21109.3|21019.3|21111.6|21021.6|21112.4|21022.4|21109.3|21019.3|28
1656181110000|2022-06-25 18:18:30|21111.7|21021.7|21117.2|21027.2|21117.2|21027.2|21111.7|21021.7|23
1656181120000|2022-06-25 18:18:40|21117.1|21027.1|21116.3|21026.3|21117.1|21027.1|21115.7|21025.7|25
1656181130000|2022-06-25 18:18:50|21116.6|21026.6|21116.9|21026.9|21117.9|21027.9|21116.1|21026.1|19
1656181140000|2022-06-25 18:19:00|21116.8|21026.8|21118.6|21028.6|21118.6|21028.6|21116.6|21026.6|18
1656181150000|2022-06-25 18:19:10|21118.7|21028.7|21126.2|21036.2|21126.3|21036.3|21118.7|21028.7|26
1656181160000|2022-06-25 18:19:20|21126.3|21036.3|21125.1|21035.1|21126.3|21036.3|21125.1|21035.1|24
1656181170000|2022-06-25 18:19:30|21124.5|21034.5|21122.9|21032.9|21125.5|21035.5|21122.2|21032.2|26
1656181180000|2022-06-25 18:19:40|21122.7|21032.7|21124.4|21034.4|21124.9|21034.9|21122.7|21032.7|17
1656181190000|2022-06-25 18:19:50|21124.5|21034.5|21124.9|21034.9|21126.4|21036.4|21124.5|21034.5|25
1656181200000|2022-06-25 18:20:00|21124.5|21034.5|21122.3|21032.3|21125.3|21035.3|21122.3|21032.3|20
1656181210000|2022-06-25 18:20:10|21122.4|21032.4|21126.2|21036.2|21127.7|21037.7|21122.4|21032.4|29
1656181220000|2022-06-25 18:20:20|21126.4|21036.4|21126.9|21036.9|21127.1|21037.1|21125.9|21035.9|17
1656181230000|2022-06-25 18:20:30|21127.1|21037.1|21126.7|21036.7|21127.1|21037.1|21126.3|21036.3|19
1656181240000|2022-06-25 18:20:40|21126.9|21036.9|21126.3|21036.3|21127.6|21037.6|21126|21036|20
1656181250000|2022-06-25 18:20:50|21126.1|21036.1|21127.9|21037.9|21127.9|21037.9|21126|21036|18
1656181260000|2022-06-25 18:21:00|21128.2|21038.2|21127.3|21037.3|21128.4|21038.4|21125.6|21035.6|33
1656181270000|2022-06-25 18:21:10|21127.4|21037.4|21141.4|21051.4|21141.7|21051.7|21127.4|21037.4|29
1656181280000|2022-06-25 18:21:20|21141.5|21051.5|21141.1|21051.1|21142|21052|21139.7|21049.7|31
1656181290000|2022-06-25 18:21:30|21140.2|21050.2|21140.8|21050.8|21140.8|21050.8|21139.4|21049.4|23
1656181300000|2022-06-25 18:21:40|21140.7|21050.7|21140.3|21050.3|21140.7|21050.7|21139|21049|19
1656181310000|2022-06-25 18:21:50|21140.4|21050.4|21140.3|21050.3|21140.4|21050.4|21139.3|21049.3|24
1656181320000|2022-06-25 18:22:00|21140.1|21050.1|21142.2|21052.2|21142.2|21052.2|21139.6|21049.6|21
1656181330000|2022-06-25 18:22:10|21142.1|21052.1|21142.5|21052.5|21142.8|21052.8|21140.8|21050.8|26
1656181340000|2022-06-25 18:22:20|21142.6|21052.6|21139.8|21049.8|21143|21053|21139.6|21049.6|26
1656181350000|2022-06-25 18:22:30|21139.3|21049.3|21137|21047|21139.5|21049.5|21136.6|21046.6|28
1656181360000|2022-06-25 18:22:40|21136.8|21046.8|21134.8|21044.8|21137.6|21047.6|21134.8|21044.8|19
1656181370000|2022-06-25 18:22:50|21134.7|21044.7|21132.7|21042.7|21134.9|21044.9|21132.6|21042.6|17
1656181380000|2022-06-25 18:23:00|21132.6|21042.6|21130.6|21040.6|21132.8|21042.8|21130.3|21040.3|15
1656181390000|2022-06-25 18:23:10|21130.7|21040.7|21128.8|21038.8|21131.5|21041.5|21128.3|21038.3|25
1656181400000|2022-06-25 18:23:20|21128.6|21038.6|21116|21026|21128.6|21038.6|21115.8|21025.8|30
1656181410000|2022-06-25 18:23:30|21115.8|21025.8|21115.2|21025.2|21116.1|21026.1|21115.2|21025.2|19
1656181420000|2022-06-25 18:23:40|21114.9|21024.9|21121.6|21031.6|21121.8|21031.8|21114.9|21024.9|26
1656181430000|2022-06-25 18:23:50|21121.1|21031.1|21118.6|21028.6|21121.3|21031.3|21118.5|21028.5|30
1656181440000|2022-06-25 18:24:00|21118.5|21028.5|21117.5|21027.5|21120.1|21030.1|21117.4|21027.4|21
1656181450000|2022-06-25 18:24:10|21117.4|21027.4|21119.5|21029.5|21119.6|21029.6|21117.3|21027.3|17
1656181460000|2022-06-25 18:24:20|21120.2|21030.2|21129.9|21039.9|21129.9|21039.9|21120.2|21030.2|34
1656181470000|2022-06-25 18:24:30|21130|21040|21125.1|21035.1|21134.6|21044.6|21125.1|21035.1|23
1656181480000|2022-06-25 18:24:40|21125.7|21035.7|21115.6|21025.6|21126.5|21036.5|21114.8|21024.8|29
1656181490000|2022-06-25 18:24:50|21115.5|21025.5|21111.8|21021.8|21115.5|21025.5|21111.4|21021.4|23
1656181500000|2022-06-25 18:25:00|21111.4|21021.4|21111.2|21021.2|21112.3|21022.3|21110.6|21020.6|18
1656181510000|2022-06-25 18:25:10|21111.1|21021.1|21119.2|21029.2|21119.2|21029.2|21110.8|21020.8|28
1656181520000|2022-06-25 18:25:20|21119.4|21029.4|21120.2|21030.2|21120.3|21030.3|21119|21029|24
1656181530000|2022-06-25 18:25:30|21120.3|21030.3|21116.5|21026.5|21120.3|21030.3|21115.8|21025.8|22
1656181540000|2022-06-25 18:25:40|21116.4|21026.4|21116.6|21026.6|21116.7|21026.7|21116.4|21026.4|10
1656181550000|2022-06-25 18:25:50|21116.7|21026.7|21122.3|21032.3|21124.2|21034.2|21116.2|21026.2|28
1656181560000|2022-06-25 18:26:00|21122.2|21032.2|21120.8|21030.8|21122.9|21032.9|21120.5|21030.5|15
1656181570000|2022-06-25 18:26:10|21121.4|21031.4|21124.8|21034.8|21125.1|21035.1|21121.4|21031.4|22
1656181580000|2022-06-25 18:26:20|21124.9|21034.9|21124.6|21034.6|21125.2|21035.2|21123.5|21033.5|25
1656181590000|2022-06-25 18:26:30|21124.3|21034.3|21122.9|21032.9|21124.4|21034.4|21122.7|21032.7|13
1656181600000|2022-06-25 18:26:40|21121.4|21031.4|21123.5|21033.5|21123.5|21033.5|21120|21030|22
1656181610000|2022-06-25 18:26:50|21123.4|21033.4|21121.9|21031.9|21123.5|21033.5|21121.7|21031.7|18
1656181620000|2022-06-25 18:27:00|21120|21030|21121.5|21031.5|21122.2|21032.2|21120|21030|21
1656181630000|2022-06-25 18:27:10|21121.9|21031.9|21125.1|21035.1|21126.8|21036.8|21121.9|21031.9|25
1656181640000|2022-06-25 18:27:20|21124.6|21034.6|21121.9|21031.9|21125.2|21035.2|21121.9|21031.9|25
1656181650000|2022-06-25 18:27:30|21122.2|21032.2|21112.4|21022.4|21122.6|21032.6|21112.4|21022.4|27
1656181660000|2022-06-25 18:27:40|21112.1|21022.1|21113|21023|21113|21023|21112|21022|20
1656181670000|2022-06-25 18:27:50|21112.9|21022.9|21111.4|21021.4|21113|21023|21111.2|21021.2|26
1656181680000|2022-06-25 18:28:00|21111.5|21021.5|21115.6|21025.6|21116|21026|21111|21021|26
1656181690000|2022-06-25 18:28:10|21115|21025|21111.6|21021.6|21116.1|21026.1|21111.6|21021.6|29
1656181700000|2022-06-25 18:28:20|21111.7|21021.7|21112.2|21022.2|21112.7|21022.7|21111.7|21021.7|24
1656181710000|2022-06-25 18:28:30|21112.1|21022.1|21114.2|21024.2|21114.2|21024.2|21112.1|21022.1|19
1656181720000|2022-06-25 18:28:40|21114.8|21024.8|21116.9|21026.9|21119.9|21029.9|21114.7|21024.7|27
1656181730000|2022-06-25 18:28:50|21117.1|21027.1|21118.4|21028.4|21118.7|21028.7|21117.1|21027.1|20
1656181740000|2022-06-25 18:29:00|21118.5|21028.5|21118.9|21028.9|21119.4|21029.4|21118.3|21028.3|20
1656181750000|2022-06-25 18:29:10|21119|21029|21120|21030|21120.3|21030.3|21119|21029|22
1656181760000|2022-06-25 18:29:20|21120.3|21030.3|21120.3|21030.3|21120.8|21030.8|21120.1|21030.1|25
1656181770000|2022-06-25 18:29:30|21120.4|21030.4|21120.6|21030.6|21121|21031|21120.1|21030.1|19
1656181780000|2022-06-25 18:29:40|21120.3|21030.3|21120.4|21030.4|21120.6|21030.6|21120|21030|10
1656181790000|2022-06-25 18:29:50|21120.5|21030.5|21119.9|21029.9|21120.6|21030.6|21119.9|21029.9|18
1656181800000|2022-06-25 18:30:00|21120|21030|21127.1|21037.1|21129.2|21039.2|21120|21030|31
1656181810000|2022-06-25 18:30:10|21127.2|21037.2|21119.5|21029.5|21127.2|21037.2|21117.9|21027.9|17
1656181820000|2022-06-25 18:30:20|21119.8|21029.8|21116.5|21026.5|21120.7|21030.7|21115.1|21025.1|25
1656181830000|2022-06-25 18:30:30|21116.7|21026.7|21117.8|21027.8|21118.2|21028.2|21114.7|21024.7|27
1656181840000|2022-06-25 18:30:40|21117.7|21027.7|21114.2|21024.2|21117.8|21027.8|21113.4|21023.4|18
1656181850000|2022-06-25 18:30:50|21114.3|21024.3|21112.2|21022.2|21114.4|21024.4|21111.8|21021.8|15
1656181860000|2022-06-25 18:31:00|21112.4|21022.4|21116.6|21026.6|21116.6|21026.6|21112.4|21022.4|21
1656181870000|2022-06-25 18:31:10|21116.5|21026.5|21115.5|21025.5|21116.7|21026.7|21115|21025|30
1656181880000|2022-06-25 18:31:20|21115.4|21025.4|21114.5|21024.5|21115.4|21025.4|21113.5|21023.5|25
1656181890000|2022-06-25 18:31:30|21114.6|21024.6|21104.4|21014.4|21114.6|21024.6|21104.4|21014.4|28
1656181900000|2022-06-25 18:31:40|21104.6|21014.6|21107.9|21017.9|21108|21018|21104.5|21014.5|23
1656181910000|2022-06-25 18:31:50|21108|21018|21107.5|21017.5|21108.6|21018.6|21107.5|21017.5|23
1656181920000|2022-06-25 18:32:00|21107.1|21017.1|21108.7|21018.7|21108.8|21018.8|21107.1|21017.1|25
1656181930000|2022-06-25 18:32:10|21108.8|21018.8|21106.6|21016.6|21108.9|21018.9|21106.6|21016.6|17
1656181940000|2022-06-25 18:32:20|21106.5|21016.5|21106.1|21016.1|21106.7|21016.7|21105.5|21015.5|23
1656181950000|2022-06-25 18:32:30|21105.7|21015.7|21111.1|21021.1|21111.1|21021.1|21105.3|21015.3|23
1656181960000|2022-06-25 18:32:40|21110.6|21020.6|21110.2|21020.2|21111.1|21021.1|21109.9|21019.9|15
1656181970000|2022-06-25 18:32:50|21110.1|21020.1|21110.4|21020.4|21110.4|21020.4|21110.1|21020.1|18
1656181980000|2022-06-25 18:33:00|21109.9|21019.9|21110.3|21020.3|21110.4|21020.4|21109.9|21019.9|18
1656181990000|2022-06-25 18:33:10|21110.2|21020.2|21109.6|21019.6|21110.6|21020.6|21109.6|21019.6|15
1656182000000|2022-06-25 18:33:20|21109.7|21019.7|21110.5|21020.5|21111.1|21021.1|21109.7|21019.7|18
1656182010000|2022-06-25 18:33:30|21110.4|21020.4|21109.2|21019.2|21110.5|21020.5|21107.7|21017.7|23
1656182020000|2022-06-25 18:33:40|21109.1|21019.1|21110.3|21020.3|21110.6|21020.6|21107.7|21017.7|21
1656182030000|2022-06-25 18:33:50|21110.5|21020.5|21109.9|21019.9|21110.7|21020.7|21108.9|21018.9|15
1656182040000|2022-06-25 18:34:00|21110.1|21020.1|21107.3|21017.3|21110.8|21020.8|21107.2|21017.2|17
1656182050000|2022-06-25 18:34:10|21107.5|21017.5|21107.6|21017.6|21108|21018|21107.5|21017.5|12
1656182060000|2022-06-25 18:34:20|21107.7|21017.7|21105.9|21015.9|21107.8|21017.8|21103.4|21013.4|25
1656182070000|2022-06-25 18:34:30|21105|21015|21104.6|21014.6|21106|21016|21104.6|21014.6|16
1656182080000|2022-06-25 18:34:40|21104.9|21014.9|21105.6|21015.6|21105.7|21015.7|21102.2|21012.2|20
1656182090000|2022-06-25 18:34:50|21105.8|21015.8|21106.4|21016.4|21106.6|21016.6|21105.7|21015.7|14
1656182100000|2022-06-25 18:35:00|21106.5|21016.5|21107|21017|21107|21017|21106.1|21016.1|16
1656182110000|2022-06-25 18:35:10|21106.9|21016.9|21105.8|21015.8|21106.9|21016.9|21105.8|21015.8|24
1656182120000|2022-06-25 18:35:20|21105.9|21015.9|21106.4|21016.4|21106.8|21016.8|21104.4|21014.4|21
1656182130000|2022-06-25 18:35:30|21106.5|21016.5|21105.4|21015.4|21106.8|21016.8|21103.7|21013.7|25
1656182140000|2022-06-25 18:35:40|21105.3|21015.3|21106|21016|21106.2|21016.2|21105.1|21015.1|24
1656182150000|2022-06-25 18:35:50|21105.9|21015.9|21110.3|21020.3|21110.3|21020.3|21103.9|21013.9|28
1656182160000|2022-06-25 18:36:00|21110.5|21020.5|21110|21020|21110.6|21020.6|21109.9|21019.9|19
1656182170000|2022-06-25 18:36:10|21110.1|21020.1|21116.4|21026.4|21118.7|21028.7|21110.1|21020.1|34
1656182180000|2022-06-25 18:36:20|21116.6|21026.6|21116.5|21026.5|21117|21027|21116.4|21026.4|14
1656182190000|2022-06-25 18:36:30|21116.6|21026.6|21117.3|21027.3|21117.5|21027.5|21116.6|21026.6|16
1656182200000|2022-06-25 18:36:40|21117.5|21027.5|21116|21026|21117.5|21027.5|21116|21026|17
1656182210000|2022-06-25 18:36:50|21116.1|21026.1|21118|21028|21118.1|21028.1|21116.1|21026.1|19
1656182220000|2022-06-25 18:37:00|21117.9|21027.9|21118.3|21028.3|21118.5|21028.5|21117.8|21027.8|17
1656182230000|2022-06-25 18:37:10|21118.2|21028.2|21117.5|21027.5|21118.3|21028.3|21116.8|21026.8|19
1656182240000|2022-06-25 18:37:20|21117.4|21027.4|21117.5|21027.5|21117.8|21027.8|21117.4|21027.4|16
1656182250000|2022-06-25 18:37:30|21117.4|21027.4|21117.1|21027.1|21117.7|21027.7|21116.6|21026.6|15
1656182260000|2022-06-25 18:37:40|21117|21027|21116|21026|21117|21027|21116|21026|27
1656182270000|2022-06-25 18:37:50|21115.9|21025.9|21117|21027|21117.1|21027.1|21115.9|21025.9|20
1656182280000|2022-06-25 18:38:00|21117.1|21027.1|21116.7|21026.7|21117.1|21027.1|21116.4|21026.4|16
1656182290000|2022-06-25 18:38:10|21116.5|21026.5|21116.5|21026.5|21116.8|21026.8|21116.4|21026.4|13
1656182300000|2022-06-25 18:38:20|21116.7|21026.7|21116.9|21026.9|21117|21027|21116.7|21026.7|10
1656182310000|2022-06-25 18:38:30|21116.7|21026.7|21117.8|21027.8|21117.8|21027.8|21116.7|21026.7|10
1656182320000|2022-06-25 18:38:40|21117.6|21027.6|21118.5|21028.5|21118.7|21028.7|21117.6|21027.6|12
1656182330000|2022-06-25 18:38:50|21118.6|21028.6|21118.3|21028.3|21119|21029|21117.9|21027.9|18
1656182340000|2022-06-25 18:39:00|21118.2|21028.2|21118|21028|21118.6|21028.6|21117.2|21027.2|22
1656182350000|2022-06-25 18:39:10|21119.4|21029.4|21123.6|21033.6|21123.6|21033.6|21119.4|21029.4|22
1656182360000|2022-06-25 18:39:20|21123.5|21033.5|21129.2|21039.2|21129.2|21039.2|21123.5|21033.5|19
1656182370000|2022-06-25 18:39:30|21129.5|21039.5|21130.7|21040.7|21131|21041|21129.2|21039.2|21
1656182380000|2022-06-25 18:39:40|21130.6|21040.6|21130.9|21040.9|21131.8|21041.8|21130.5|21040.5|24
1656182390000|2022-06-25 18:39:50|21132.2|21042.2|21132.6|21042.6|21132.8|21042.8|21132|21042|16
1656182400000|2022-06-25 18:40:00|21132.5|21042.5|21133.2|21043.2|21133.4|21043.4|21132|21042|17
1656182410000|2022-06-25 18:40:10|21133.1|21043.1|21149.5|21059.5|21150.2|21060.2|21133.1|21043.1|35
1656182420000|2022-06-25 18:40:20|21149.7|21059.7|21151|21061|21152|21062|21147.4|21057.4|30
1656182430000|2022-06-25 18:40:30|21151.3|21061.3|21151.3|21061.3|21152.7|21062.7|21150.7|21060.7|31
1656182440000|2022-06-25 18:40:40|21151.4|21061.4|21151.5|21061.5|21152.2|21062.2|21150.6|21060.6|22
1656182450000|2022-06-25 18:40:50|21151.4|21061.4|21151|21061|21151.7|21061.7|21150.8|21060.8|20
1656182460000|2022-06-25 18:41:00|21151.1|21061.1|21151.2|21061.2|21151.5|21061.5|21150.9|21060.9|24
1656182470000|2022-06-25 18:41:10|21151.3|21061.3|21151.1|21061.1|21152|21062|21151.1|21061.1|13
1656182480000|2022-06-25 18:41:20|21150.9|21060.9|21149.4|21059.4|21151.7|21061.7|21149.1|21059.1|27
1656182490000|2022-06-25 18:41:30|21148.4|21058.4|21152.2|21062.2|21152.4|21062.4|21148|21058|24
1656182500000|2022-06-25 18:41:40|21152|21062|21150.8|21060.8|21152.6|21062.6|21150.6|21060.6|26
1656182510000|2022-06-25 18:41:50|21150.9|21060.9|21154.4|21064.4|21154.7|21064.7|21150.8|21060.8|22
1656182520000|2022-06-25 18:42:00|21154.5|21064.5|21161.6|21071.6|21163.4|21073.4|21154.2|21064.2|36
1656182530000|2022-06-25 18:42:10|21161.8|21071.8|21162.9|21072.9|21163|21073|21161.3|21071.3|31
1656182540000|2022-06-25 18:42:20|21162.8|21072.8|21163.9|21073.9|21164.1|21074.1|21162|21072|22
1656182550000|2022-06-25 18:42:30|21164|21074|21168.6|21078.6|21169|21079|21163.7|21073.7|29
1656182560000|2022-06-25 18:42:40|21168.7|21078.7|21167.7|21077.7|21170.9|21080.9|21167.6|21077.6|26
1656182570000|2022-06-25 18:42:50|21167.8|21077.8|21164.6|21074.6|21168.9|21078.9|21163.7|21073.7|32
1656182580000|2022-06-25 18:43:00|21164.5|21074.5|21163.8|21073.8|21165.5|21075.5|21163.5|21073.5|30
1656182590000|2022-06-25 18:43:10|21163.7|21073.7|21164.5|21074.5|21164.6|21074.6|21163.7|21073.7|21
1656182600000|2022-06-25 18:43:20|21164.4|21074.4|21164.6|21074.6|21164.7|21074.7|21164.2|21074.2|19
1656182610000|2022-06-25 18:43:30|21164.5|21074.5|21180|21090|21180.4|21090.4|21164.5|21074.5|30
1656182620000|2022-06-25 18:43:40|21179.6|21089.6|21173.5|21083.5|21181.1|21091.1|21173.5|21083.5|35
1656182630000|2022-06-25 18:43:50|21173.4|21083.4|21172.4|21082.4|21174.4|21084.4|21172.3|21082.3|27
1656182640000|2022-06-25 18:44:00|21172.9|21082.9|21172.7|21082.7|21174.8|21084.8|21171.9|21081.9|29
1656182650000|2022-06-25 18:44:10|21172.2|21082.2|21170.8|21080.8|21172.7|21082.7|21168.1|21078.1|27
1656182660000|2022-06-25 18:44:20|21171.3|21081.3|21171.5|21081.5|21171.8|21081.8|21170.1|21080.1|24
1656182670000|2022-06-25 18:44:30|21171.7|21081.7|21170.9|21080.9|21172.9|21082.9|21170.3|21080.3|30
1656182680000|2022-06-25 18:44:40|21170.6|21080.6|21171.6|21081.6|21171.7|21081.7|21170.3|21080.3|30
1656182690000|2022-06-25 18:44:50|21171.7|21081.7|21162.4|21072.4|21171.7|21081.7|21161.8|21071.8|29
1656182700000|2022-06-25 18:45:00|21162.3|21072.3|21161|21071|21165.9|21075.9|21161|21071|31
1656182710000|2022-06-25 18:45:10|21160.2|21070.2|21154.1|21064.1|21160.2|21070.2|21154.1|21064.1|25
1656182720000|2022-06-25 18:45:20|21154.3|21064.3|21155.5|21065.5|21155.6|21065.6|21152.3|21062.3|24
1656182730000|2022-06-25 18:45:30|21155.4|21065.4|21154.7|21064.7|21155.9|21065.9|21154.7|21064.7|16
1656182740000|2022-06-25 18:45:40|21154.8|21064.8|21154.3|21064.3|21155|21065|21153|21063|26
1656182750000|2022-06-25 18:45:50|21154.2|21064.2|21157.4|21067.4|21157.4|21067.4|21154.1|21064.1|27
1656182760000|2022-06-25 18:46:00|21157.3|21067.3|21156.6|21066.6|21157.3|21067.3|21155.5|21065.5|18
1656182770000|2022-06-25 18:46:10|21156.5|21066.5|21156.3|21066.3|21156.6|21066.6|21155.9|21065.9|23
1656182780000|2022-06-25 18:46:20|21156.2|21066.2|21156.5|21066.5|21156.7|21066.7|21156.1|21066.1|20
1656182790000|2022-06-25 18:46:30|21156.3|21066.3|21155.9|21065.9|21156.4|21066.4|21155.9|21065.9|10
1656182800000|2022-06-25 18:46:40|21156|21066|21153.1|21063.1|21156|21066|21153.1|21063.1|22
1656182810000|2022-06-25 18:46:50|21154.1|21064.1|21151.8|21061.8|21154.1|21064.1|21151.4|21061.4|16
1656182820000|2022-06-25 18:47:00|21151.7|21061.7|21155.4|21065.4|21155.6|21065.6|21151.1|21061.1|29
1656182830000|2022-06-25 18:47:10|21155.3|21065.3|21155.5|21065.5|21155.5|21065.5|21154|21064|27
1656182840000|2022-06-25 18:47:20|21156|21066|21158.9|21068.9|21158.9|21068.9|21155.5|21065.5|26
1656182850000|2022-06-25 18:47:30|21159.9|21069.9|21162.5|21072.5|21163|21073|21159.9|21069.9|27
1656182860000|2022-06-25 18:47:40|21162.6|21072.6|21161.6|21071.6|21163.6|21073.6|21161.6|21071.6|20
1656182870000|2022-06-25 18:47:50|21161.7|21071.7|21162.5|21072.5|21162.5|21072.5|21160.3|21070.3|24
1656182880000|2022-06-25 18:48:00|21162.2|21072.2|21163|21073|21163|21073|21162.1|21072.1|24
1656182890000|2022-06-25 18:48:10|21163.2|21073.2|21165.3|21075.3|21167.3|21077.3|21163.2|21073.2|30
1656182900000|2022-06-25 18:48:20|21166.2|21076.2|21157.3|21067.3|21166.3|21076.3|21157.3|21067.3|25
1656182910000|2022-06-25 18:48:30|21157.5|21067.5|21158.1|21068.1|21158.4|21068.4|21157.3|21067.3|14
1656182920000|2022-06-25 18:48:40|21158.8|21068.8|21157.2|21067.2|21159.5|21069.5|21157.2|21067.2|20
1656182930000|2022-06-25 18:48:50|21157.4|21067.4|21152.8|21062.8|21157.4|21067.4|21152.8|21062.8|22
1656182940000|2022-06-25 18:49:00|21152.2|21062.2|21148.3|21058.3|21152.8|21062.8|21146.9|21056.9|25
1656182950000|2022-06-25 18:49:10|21148.5|21058.5|21148.5|21058.5|21149.7|21059.7|21148.3|21058.3|23
1656182960000|2022-06-25 18:49:20|21148.3|21058.3|21145.1|21055.1|21148.7|21058.7|21144.9|21054.9|28
1656182970000|2022-06-25 18:49:30|21145.2|21055.2|21146.9|21056.9|21146.9|21056.9|21145.1|21055.1|19
1656182980000|2022-06-25 18:49:40|21147.1|21057.1|21142.4|21052.4|21147.1|21057.1|21141.6|21051.6|24
1656182990000|2022-06-25 18:49:50|21142.5|21052.5|21146|21056|21146.9|21056.9|21142.1|21052.1|29
1656183000000|2022-06-25 18:50:00|21145.9|21055.9|21152.7|21062.7|21153|21063|21145.7|21055.7|29
1656183010000|2022-06-25 18:50:10|21152.9|21062.9|21148.7|21058.7|21153|21063|21148.6|21058.6|17
1656183020000|2022-06-25 18:50:20|21147.4|21057.4|21147.9|21057.9|21148|21058|21147|21057|14
1656183030000|2022-06-25 18:50:30|21148.2|21058.2|21147.1|21057.1|21148.2|21058.2|21145.8|21055.8|20
1656183040000|2022-06-25 18:50:40|21147.7|21057.7|21149.6|21059.6|21149.6|21059.6|21147.7|21057.7|21
1656183050000|2022-06-25 18:50:50|21149.4|21059.4|21156.6|21066.6|21156.6|21066.6|21149.3|21059.3|27
1656183060000|2022-06-25 18:51:00|21156.5|21066.5|21155.9|21065.9|21157.6|21067.6|21154.9|21064.9|31
1656183070000|2022-06-25 18:51:10|21155.8|21065.8|21151.3|21061.3|21155.9|21065.9|21151.2|21061.2|19
1656183080000|2022-06-25 18:51:20|21151.4|21061.4|21151.3|21061.3|21151.6|21061.6|21151|21061|12
1656183090000|2022-06-25 18:51:30|21151.2|21061.2|21157.9|21067.9|21158.2|21068.2|21151.2|21061.2|19
1656183100000|2022-06-25 18:51:40|21158|21068|21158.8|21068.8|21158.8|21068.8|21157.2|21067.2|16
1656183110000|2022-06-25 18:51:50|21158.9|21068.9|21158|21068|21158.9|21068.9|21158|21068|17
1656183120000|2022-06-25 18:52:00|21158.1|21068.1|21159.5|21069.5|21160.4|21070.4|21158.1|21068.1|25
1656183130000|2022-06-25 18:52:10|21159.6|21069.6|21160|21070|21160.4|21070.4|21159.6|21069.6|19
1656183140000|2022-06-25 18:52:20|21159.9|21069.9|21158.5|21068.5|21160|21070|21158.5|21068.5|20
1656183150000|2022-06-25 18:52:30|21158.4|21068.4|21158.5|21068.5|21158.9|21068.9|21158.3|21068.3|15
1656183160000|2022-06-25 18:52:40|21158.4|21068.4|21158.8|21068.8|21161|21071|21158.3|21068.3|22
1656183170000|2022-06-25 18:52:50|21158.7|21068.7|21159.1|21069.1|21159.2|21069.2|21158.7|21068.7|14
1656183180000|2022-06-25 18:53:00|21158.8|21068.8|21160.6|21070.6|21160.6|21070.6|21158.8|21068.8|15
1656183190000|2022-06-25 18:53:10|21160.5|21070.5|21160.6|21070.6|21160.7|21070.7|21159.8|21069.8|14
1656183200000|2022-06-25 18:53:20|21160.5|21070.5|21159.4|21069.4|21160.5|21070.5|21156.8|21066.8|28
1656183210000|2022-06-25 18:53:30|21159.7|21069.7|21161.3|21071.3|21161.3|21071.3|21159.6|21069.6|17
1656183220000|2022-06-25 18:53:40|21161.4|21071.4|21163.4|21073.4|21163.5|21073.5|21161.1|21071.1|21
1656183230000|2022-06-25 18:53:50|21165|21075|21169.2|21079.2|21169.8|21079.8|21165|21075|31
1656183240000|2022-06-25 18:54:00|21169.1|21079.1|21164.3|21074.3|21169.4|21079.4|21164.3|21074.3|22
1656183250000|2022-06-25 18:54:10|21164.7|21074.7|21164|21074|21164.9|21074.9|21163.8|21073.8|25
1656183260000|2022-06-25 18:54:20|21164.5|21074.5|21163.9|21073.9|21164.5|21074.5|21163.6|21073.6|14
1656183270000|2022-06-25 18:54:30|21164|21074|21163.9|21073.9|21164.5|21074.5|21163.7|21073.7|12
1656183280000|2022-06-25 18:54:40|21164|21074|21163.9|21073.9|21164.3|21074.3|21163.7|21073.7|10
1656183290000|2022-06-25 18:54:50|21163.8|21073.8|21163.6|21073.6|21163.9|21073.9|21162.8|21072.8|19
1656183300000|2022-06-25 18:55:00|21163.5|21073.5|21193.6|21103.6|21194.3|21104.3|21163.3|21073.3|29
1656183310000|2022-06-25 18:55:10|21192.1|21102.1|21192.7|21102.7|21193.1|21103.1|21189|21099|35
1656183320000|2022-06-25 18:55:20|21192.8|21102.8|21268|21178|21276.5|21186.5|21192.8|21102.8|39
1656183330000|2022-06-25 18:55:30|21266.2|21176.2|21271.8|21181.8|21276.4|21186.4|21266.2|21176.2|39
1656183340000|2022-06-25 18:55:40|21269.7|21179.7|21247.6|21157.6|21269.7|21179.7|21245.9|21155.9|34
1656183350000|2022-06-25 18:55:50|21247.9|21157.9|21243.7|21153.7|21249.3|21159.3|21240.2|21150.2|38
1656183360000|2022-06-25 18:56:00|21244.3|21154.3|21257.3|21167.3|21258|21168|21242.4|21152.4|36
1656183370000|2022-06-25 18:56:10|21256.5|21166.5|21259.1|21169.1|21262|21172|21252.4|21162.4|37
1656183380000|2022-06-25 18:56:20|21259.6|21169.6|21277.9|21187.9|21277.9|21187.9|21259.4|21169.4|35
1656183390000|2022-06-25 18:56:30|21278.4|21188.4|21271.5|21181.5|21282.2|21192.2|21271.5|21181.5|34
1656183400000|2022-06-25 18:56:40|21272.4|21182.4|21269.2|21179.2|21272.7|21182.7|21264.6|21174.6|38
1656183410000|2022-06-25 18:56:50|21268.8|21178.8|21260.2|21170.2|21268.8|21178.8|21260.2|21170.2|33
1656183420000|2022-06-25 18:57:00|21260.6|21170.6|21263|21173|21263.1|21173.1|21257.1|21167.1|33
1656183430000|2022-06-25 18:57:10|21259.5|21169.5|21248.4|21158.4|21260.5|21170.5|21248.4|21158.4|28
1656183440000|2022-06-25 18:57:20|21248.3|21158.3|21250.9|21160.9|21252.4|21162.4|21247.2|21157.2|27
1656183450000|2022-06-25 18:57:30|21250.4|21160.4|21245.4|21155.4|21250.6|21160.6|21243.9|21153.9|30
1656183460000|2022-06-25 18:57:40|21245.5|21155.5|21245.3|21155.3|21245.8|21155.8|21242.9|21152.9|33
1656183470000|2022-06-25 18:57:50|21245.6|21155.6|21259.5|21169.5|21259.6|21169.6|21245.1|21155.1|33
1656183480000|2022-06-25 18:58:00|21259.9|21169.9|21273.9|21183.9|21275.2|21185.2|21259.9|21169.9|28
1656183490000|2022-06-25 18:58:10|21273.8|21183.8|21271.7|21181.7|21274.4|21184.4|21271.3|21181.3|28
1656183500000|2022-06-25 18:58:20|21271.5|21181.5|21271.3|21181.3|21271.9|21181.9|21270.5|21180.5|19
1656183510000|2022-06-25 18:58:30|21271.2|21181.2|21269.8|21179.8|21272.1|21182.1|21269.8|21179.8|27
1656183520000|2022-06-25 18:58:40|21270.6|21180.6|21268|21178|21270.7|21180.7|21266|21176|27
1656183530000|2022-06-25 18:58:50|21268.5|21178.5|21271.2|21181.2|21272.8|21182.8|21268|21178|31
1656183540000|2022-06-25 18:59:00|21271|21181|21267.4|21177.4|21271|21181|21267.4|21177.4|23
1656183550000|2022-06-25 18:59:10|21267.7|21177.7|21269.1|21179.1|21271.3|21181.3|21266.9|21176.9|30
1656183560000|2022-06-25 18:59:20|21269|21179|21268.3|21178.3|21270.6|21180.6|21267.5|21177.5|29
1656183570000|2022-06-25 18:59:30|21268.2|21178.2|21275|21185|21275.7|21185.7|21268.2|21178.2|29
1656183580000|2022-06-25 18:59:40|21275.2|21185.2|21278.7|21188.7|21278.7|21188.7|21270.7|21180.7|33
1656183590000|2022-06-25 18:59:50|21279.8|21189.8|21277.3|21187.3|21280.4|21190.4|21277.3|21187.3|35
1656183600000|2022-06-25 19:00:00|21277.8|21187.8|21286.1|21196.1|21289.1|21199.1|21277|21187|36
1656183610000|2022-06-25 19:00:10|21284.7|21194.7|21272.5|21182.5|21284.7|21194.7|21272.5|21182.5|30
1656183620000|2022-06-25 19:00:20|21273.4|21183.4|21274.2|21184.2|21275.1|21185.1|21273.2|21183.2|23
1656183630000|2022-06-25 19:00:30|21274.3|21184.3|21269.1|21179.1|21274.3|21184.3|21268|21178|24
1656183640000|2022-06-25 19:00:40|21268.7|21178.7|21269|21179|21270.8|21180.8|21268.3|21178.3|19
1656183650000|2022-06-25 19:00:50|21269.1|21179.1|21260|21170|21269.1|21179.1|21259.6|21169.6|35
1656183660000|2022-06-25 19:01:00|21261.4|21171.4|21259.8|21169.8|21264.7|21174.7|21258.9|21168.9|32
1656183670000|2022-06-25 19:01:10|21260|21170|21259.6|21169.6|21262.5|21172.5|21259.1|21169.1|30
1656183680000|2022-06-25 19:01:20|21260|21170|21251.6|21161.6|21260|21170|21251|21161|29
1656183690000|2022-06-25 19:01:30|21251.7|21161.7|21245.2|21155.2|21251.7|21161.7|21244.8|21154.8|28
1656183700000|2022-06-25 19:01:40|21244.6|21154.6|21244.9|21154.9|21246.3|21156.3|21243.5|21153.5|29
1656183710000|2022-06-25 19:01:50|21245.3|21155.3|21250.8|21160.8|21251.3|21161.3|21243.4|21153.4|36
1656183720000|2022-06-25 19:02:00|21251.6|21161.6|21243.8|21153.8|21253.6|21163.6|21243.1|21153.1|38
1656183730000|2022-06-25 19:02:10|21243.7|21153.7|21245.9|21155.9|21245.9|21155.9|21241.4|21151.4|29
1656183740000|2022-06-25 19:02:20|21245.7|21155.7|21245.9|21155.9|21247|21157|21244.8|21154.8|26
1656183750000|2022-06-25 19:02:30|21244.8|21154.8|21244.4|21154.4|21246.1|21156.1|21244.2|21154.2|23
1656183760000|2022-06-25 19:02:40|21244.3|21154.3|21246.5|21156.5|21246.5|21156.5|21243.6|21153.6|29
1656183770000|2022-06-25 19:02:50|21246.3|21156.3|21242.5|21152.5|21246.3|21156.3|21241.7|21151.7|32
1656183780000|2022-06-25 19:03:00|21242.4|21152.4|21241.8|21151.8|21242.4|21152.4|21241.4|21151.4|17
1656183790000|2022-06-25 19:03:10|21241.9|21151.9|21249.5|21159.5|21249.5|21159.5|21241.4|21151.4|23
1656183800000|2022-06-25 19:03:20|21249.6|21159.6|21259.3|21169.3|21261.1|21171.1|21249.2|21159.2|27
1656183810000|2022-06-25 19:03:30|21259.8|21169.8|21252.2|21162.2|21260.8|21170.8|21251.9|21161.9|32
1656183820000|2022-06-25 19:03:40|21253|21163|21252.2|21162.2|21253.6|21163.6|21251.5|21161.5|24
1656183830000|2022-06-25 19:03:50|21252|21162|21255.1|21165.1|21261|21171|21251.2|21161.2|34
1656183840000|2022-06-25 19:04:00|21255.2|21165.2|21250.5|21160.5|21256.1|21166.1|21249.5|21159.5|32
1656183850000|2022-06-25 19:04:10|21250.1|21160.1|21243.5|21153.5|21250.5|21160.5|21243.1|21153.1|29
1656183860000|2022-06-25 19:04:20|21244.7|21154.7|21244.1|21154.1|21244.7|21154.7|21243.1|21153.1|26
1656183870000|2022-06-25 19:04:30|21244.4|21154.4|21243.2|21153.2|21246.9|21156.9|21243.1|21153.1|34
1656183880000|2022-06-25 19:04:40|21243.1|21153.1|21241.4|21151.4|21244.5|21154.5|21241.2|21151.2|28
1656183890000|2022-06-25 19:04:50|21241.6|21151.6|21237.5|21147.5|21241.6|21151.6|21237.4|21147.4|21
1656183900000|2022-06-25 19:05:00|21237.7|21147.7|21233|21143|21239.3|21149.3|21232.7|21142.7|30
1656183910000|2022-06-25 19:05:10|21233.4|21143.4|21232.4|21142.4|21233.7|21143.7|21232|21142|20
1656183920000|2022-06-25 19:05:20|21232.1|21142.1|21232.1|21142.1|21232.2|21142.2|21230.9|21140.9|20
1656183930000|2022-06-25 19:05:30|21232.2|21142.2|21244.8|21154.8|21244.9|21154.9|21231.2|21141.2|28
1656183940000|2022-06-25 19:05:40|21244.6|21154.6|21237.7|21147.7|21244.7|21154.7|21237.3|21147.3|29
1656183950000|2022-06-25 19:05:50|21237.6|21147.6|21235.4|21145.4|21238.1|21148.1|21235.4|21145.4|26
1656183960000|2022-06-25 19:06:00|21235.3|21145.3|21236.1|21146.1|21236.9|21146.9|21235|21145|22
1656183970000|2022-06-25 19:06:10|21236.2|21146.2|21237.8|21147.8|21237.9|21147.9|21236|21146|19
1656183980000|2022-06-25 19:06:20|21238.2|21148.2|21236.3|21146.3|21239.4|21149.4|21234.6|21144.6|28
1656183990000|2022-06-25 19:06:30|21236.1|21146.1|21232.6|21142.6|21237.1|21147.1|21232.6|21142.6|29
1656184000000|2022-06-25 19:06:40|21232.2|21142.2|21231.1|21141.1|21232.6|21142.6|21231.1|21141.1|18
1656184010000|2022-06-25 19:06:50|21231|21141|21232.4|21142.4|21232.4|21142.4|21231|21141|16
1656184020000|2022-06-25 19:07:00|21232.5|21142.5|21234.2|21144.2|21234.9|21144.9|21232.2|21142.2|27
1656184030000|2022-06-25 19:07:10|21234.4|21144.4|21236.3|21146.3|21238.7|21148.7|21233.2|21143.2|28
1656184040000|2022-06-25 19:07:20|21236.8|21146.8|21237|21147|21237.4|21147.4|21235.3|21145.3|28
1656184050000|2022-06-25 19:07:30|21236.9|21146.9|21235.1|21145.1|21237.4|21147.4|21234.7|21144.7|19
1656184060000|2022-06-25 19:07:40|21235.2|21145.2|21233.6|21143.6|21235.2|21145.2|21233.3|21143.3|25
1656184070000|2022-06-25 19:07:50|21233.7|21143.7|21238.9|21148.9|21239.5|21149.5|21233.5|21143.5|22
1656184080000|2022-06-25 19:08:00|21239.7|21149.7|21240.3|21150.3|21240.8|21150.8|21239.4|21149.4|24
1656184090000|2022-06-25 19:08:10|21240.1|21150.1|21240.1|21150.1|21240.3|21150.3|21237.1|21147.1|27
1656184100000|2022-06-25 19:08:20|21239.8|21149.8|21254.2|21164.2|21254.2|21164.2|21239.8|21149.8|32
1656184110000|2022-06-25 19:08:30|21254.1|21164.1|21252.5|21162.5|21254.4|21164.4|21252.4|21162.4|27
1656184120000|2022-06-25 19:08:40|21252.6|21162.6|21251.4|21161.4|21254.2|21164.2|21251|21161|28
1656184130000|2022-06-25 19:08:50|21251.3|21161.3|21246.1|21156.1|21251.7|21161.7|21246.1|21156.1|25
1656184140000|2022-06-25 19:09:00|21246|21156|21247.6|21157.6|21249.9|21159.9|21245.3|21155.3|29
1656184150000|2022-06-25 19:09:10|21247.4|21157.4|21253.4|21163.4|21254.1|21164.1|21247.2|21157.2|25
1656184160000|2022-06-25 19:09:20|21253.6|21163.6|21249.9|21159.9|21253.6|21163.6|21245.9|21155.9|26
1656184170000|2022-06-25 19:09:30|21249.8|21159.8|21253|21163|21253.4|21163.4|21249.7|21159.7|25
1656184180000|2022-06-25 19:09:40|21252.4|21162.4|21255.2|21165.2|21255.2|21165.2|21251.1|21161.1|27
1656184190000|2022-06-25 19:09:50|21255.9|21165.9|21254.9|21164.9|21257.1|21167.1|21254.6|21164.6|25
1656184200000|2022-06-25 19:10:00|21254.8|21164.8|21256.7|21166.7|21256.7|21166.7|21254.5|21164.5|20
1656184210000|2022-06-25 19:10:10|21256.8|21166.8|21255|21165|21256.8|21166.8|21252.8|21162.8|32
1656184220000|2022-06-25 19:10:20|21254.9|21164.9|21254.3|21164.3|21255.2|21165.2|21254.3|21164.3|27
1656184230000|2022-06-25 19:10:30|21254.4|21164.4|21254.1|21164.1|21255|21165|21254|21164|16
1656184240000|2022-06-25 19:10:40|21254|21164|21260|21170|21260.3|21170.3|21252.7|21162.7|28
1656184250000|2022-06-25 19:10:50|21261.1|21171.1|21264.5|21174.5|21266.8|21176.8|21261.1|21171.1|29
1656184260000|2022-06-25 19:11:00|21264.9|21174.9|21263.6|21173.6|21265.4|21175.4|21263.3|21173.3|30
1656184270000|2022-06-25 19:11:10|21263.5|21173.5|21258.5|21168.5|21263.6|21173.6|21258.5|21168.5|20
1656184280000|2022-06-25 19:11:20|21258.6|21168.6|21258.1|21168.1|21258.8|21168.8|21257.2|21167.2|15
1656184290000|2022-06-25 19:11:30|21258.2|21168.2|21253.8|21163.8|21258.2|21168.2|21253.7|21163.7|22
1656184300000|2022-06-25 19:11:40|21254|21164|21251.8|21161.8|21254|21164|21249.7|21159.7|25
1656184310000|2022-06-25 19:11:50|21253.4|21163.4|21253.2|21163.2|21254.8|21164.8|21252.5|21162.5|29
1656184320000|2022-06-25 19:12:00|21252.8|21162.8|21253.1|21163.1|21253.1|21163.1|21251.8|21161.8|13
1656184330000|2022-06-25 19:12:10|21253.2|21163.2|21252.8|21162.8|21253.4|21163.4|21252.4|21162.4|14
1656184340000|2022-06-25 19:12:20|21252.6|21162.6|21252.8|21162.8|21254.1|21164.1|21252.6|21162.6|18
1656184350000|2022-06-25 19:12:30|21253|21163|21252.2|21162.2|21253.2|21163.2|21251.6|21161.6|15
1656184360000|2022-06-25 19:12:40|21252.1|21162.1|21255.9|21165.9|21255.9|21165.9|21251.6|21161.6|27
1656184370000|2022-06-25 19:12:50|21258.4|21168.4|21266.4|21176.4|21266.5|21176.5|21258.4|21168.4|25
1656184380000|2022-06-25 19:13:00|21266.7|21176.7|21271.2|21181.2|21271.4|21181.4|21266.7|21176.7|25
1656184390000|2022-06-25 19:13:10|21271|21181|21265.6|21175.6|21271.1|21181.1|21265.6|21175.6|25
1656184400000|2022-06-25 19:13:20|21265.7|21175.7|21269.7|21179.7|21269.7|21179.7|21262.1|21172.1|26
1656184410000|2022-06-25 19:13:30|21269.8|21179.8|21277.7|21187.7|21278.3|21188.3|21269.6|21179.6|31
1656184420000|2022-06-25 19:13:40|21278.4|21188.4|21279.2|21189.2|21279.7|21189.7|21275.8|21185.8|31
1656184430000|2022-06-25 19:13:50|21278.5|21188.5|21283.2|21193.2|21283.6|21193.6|21276.6|21186.6|36
1656184440000|2022-06-25 19:14:00|21282.1|21192.1|21283.2|21193.2|21283.4|21193.4|21280.7|21190.7|25
1656184450000|2022-06-25 19:14:10|21283.5|21193.5|21276.7|21186.7|21283.5|21193.5|21276.7|21186.7|27
1656184460000|2022-06-25 19:14:20|21276.6|21186.6|21270.8|21180.8|21276.7|21186.7|21270.1|21180.1|29
1656184470000|2022-06-25 19:14:30|21270.7|21180.7|21272.4|21182.4|21272.4|21182.4|21270.2|21180.2|23
1656184480000|2022-06-25 19:14:40|21272.2|21182.2|21274.5|21184.5|21275.5|21185.5|21272.1|21182.1|30
1656184490000|2022-06-25 19:14:50|21274.4|21184.4|21274.1|21184.1|21274.7|21184.7|21273.8|21183.8|19
1656184500000|2022-06-25 19:15:00|21274.2|21184.2|21268.8|21178.8|21274.2|21184.2|21267.9|21177.9|33
1656184510000|2022-06-25 19:15:10|21269|21179|21265.5|21175.5|21269.2|21179.2|21264.2|21174.2|27
1656184520000|2022-06-25 19:15:20|21265.4|21175.4|21263|21173|21266.8|21176.8|21262.9|21172.9|31
1656184530000|2022-06-25 19:15:30|21263.5|21173.5|21263.2|21173.2|21264.9|21174.9|21261.1|21171.1|28
1656184540000|2022-06-25 19:15:40|21262.1|21172.1|21260.5|21170.5|21262.7|21172.7|21258.6|21168.6|27
1656184550000|2022-06-25 19:15:50|21260.4|21170.4|21261.2|21171.2|21261.3|21171.3|21260.3|21170.3|17
1656184560000|2022-06-25 19:16:00|21261.1|21171.1|21260.1|21170.1|21261.4|21171.4|21260|21170|19
1656184570000|2022-06-25 19:16:10|21259.2|21169.2|21257.6|21167.6|21259.2|21169.2|21257.4|21167.4|15
1656184580000|2022-06-25 19:16:20|21257.7|21167.7|21268.4|21178.4|21268.4|21178.4|21257.7|21167.7|23
1656184590000|2022-06-25 19:16:30|21269.8|21179.8|21271.5|21181.5|21272|21182|21269.8|21179.8|24
1656184600000|2022-06-25 19:16:40|21271.7|21181.7|21269.4|21179.4|21271.8|21181.8|21269.4|21179.4|27
1656184610000|2022-06-25 19:16:50|21269.8|21179.8|21264.3|21174.3|21270|21180|21264.3|21174.3|22
1656184620000|2022-06-25 19:17:00|21264.1|21174.1|21261.6|21171.6|21264.1|21174.1|21259.8|21169.8|18
1656184630000|2022-06-25 19:17:10|21261.8|21171.8|21253.6|21163.6|21262.1|21172.1|21253.2|21163.2|23
1656184640000|2022-06-25 19:17:20|21253.5|21163.5|21253.5|21163.5|21254.4|21164.4|21253.4|21163.4|22
1656184650000|2022-06-25 19:17:30|21253.3|21163.3|21252.9|21162.9|21253.7|21163.7|21252.9|21162.9|23
1656184660000|2022-06-25 19:17:40|21252.7|21162.7|21249.4|21159.4|21253|21163|21249|21159|21
1656184670000|2022-06-25 19:17:50|21249.3|21159.3|21250.8|21160.8|21251.1|21161.1|21249.3|21159.3|12
1656184680000|2022-06-25 19:18:00|21250.5|21160.5|21249.1|21159.1|21250.5|21160.5|21249|21159|20
1656184690000|2022-06-25 19:18:10|21248|21158|21240.5|21150.5|21248|21158|21240.2|21150.2|26
1656184700000|2022-06-25 19:18:20|21239.6|21149.6|21236.3|21146.3|21239.6|21149.6|21236.1|21146.1|26
1656184710000|2022-06-25 19:18:30|21236.2|21146.2|21236.9|21146.9|21237.6|21147.6|21236.1|21146.1|23
1656184720000|2022-06-25 19:18:40|21236.8|21146.8|21239.4|21149.4|21239.5|21149.5|21236.8|21146.8|17
1656184730000|2022-06-25 19:18:50|21239.2|21149.2|21239.1|21149.1|21239.3|21149.3|21239|21149|20
1656184740000|2022-06-25 19:19:00|21239.2|21149.2|21240|21150|21240|21150|21238.9|21148.9|21
1656184750000|2022-06-25 19:19:10|21239.9|21149.9|21240|21150|21240.1|21150.1|21238.9|21148.9|24
1656184760000|2022-06-25 19:19:20|21239.8|21149.8|21243.6|21153.6|21243.6|21153.6|21239.4|21149.4|23
1656184770000|2022-06-25 19:19:30|21243.8|21153.8|21245|21155|21245.2|21155.2|21243.3|21153.3|26
1656184780000|2022-06-25 19:19:40|21244.5|21154.5|21240|21150|21244.5|21154.5|21240|21150|22
1656184790000|2022-06-25 19:19:50|21239.9|21149.9|21240.1|21150.1|21240.2|21150.2|21239.9|21149.9|21
1656184800000|2022-06-25 19:20:00|21239.8|21149.8|21239.7|21149.7|21240.2|21150.2|21239.2|21149.2|23
1656184810000|2022-06-25 19:20:10|21239.6|21149.6|21239.8|21149.8|21239.9|21149.9|21239.6|21149.6|14
1656184820000|2022-06-25 19:20:20|21239.7|21149.7|21239.9|21149.9|21240|21150|21239.6|21149.6|16
1656184830000|2022-06-25 19:20:30|21239.8|21149.8|21243.3|21153.3|21243.3|21153.3|21239.5|21149.5|20
1656184840000|2022-06-25 19:20:40|21243.4|21153.4|21244.5|21154.5|21244.5|21154.5|21243.4|21153.4|19
1656184850000|2022-06-25 19:20:50|21244.8|21154.8|21247.6|21157.6|21248.2|21158.2|21244.7|21154.7|27
1656184860000|2022-06-25 19:21:00|21247.4|21157.4|21243.6|21153.6|21247.4|21157.4|21243.3|21153.3|25
1656184870000|2022-06-25 19:21:10|21243.5|21153.5|21241.4|21151.4|21243.5|21153.5|21241|21151|19
1656184880000|2022-06-25 19:21:20|21241.5|21151.5|21241.2|21151.2|21241.5|21151.5|21241|21151|9
1656184890000|2022-06-25 19:21:30|21241.1|21151.1|21244.2|21154.2|21244.7|21154.7|21241.1|21151.1|23
1656184900000|2022-06-25 19:21:40|21244.1|21154.1|21244.6|21154.6|21245|21155|21244|21154|24
1656184910000|2022-06-25 19:21:50|21244.7|21154.7|21244.9|21154.9|21244.9|21154.9|21244.1|21154.1|15
1656184920000|2022-06-25 19:22:00|21244.7|21154.7|21244.7|21154.7|21245.1|21155.1|21244.5|21154.5|19
1656184930000|2022-06-25 19:22:10|21243.9|21153.9|21242.2|21152.2|21244.1|21154.1|21242|21152|17
1656184940000|2022-06-25 19:22:20|21242.3|21152.3|21239.8|21149.8|21242.3|21152.3|21239.8|21149.8|14
1656184950000|2022-06-25 19:22:30|21239.7|21149.7|21242.9|21152.9|21242.9|21152.9|21239.7|21149.7|14
1656184960000|2022-06-25 19:22:40|21242.8|21152.8|21241.3|21151.3|21242.8|21152.8|21241.2|21151.2|14
1656184970000|2022-06-25 19:22:50|21241.5|21151.5|21241.4|21151.4|21241.9|21151.9|21241.4|21151.4|14
1656184980000|2022-06-25 19:23:00|21240.8|21150.8|21240.8|21150.8|21241.3|21151.3|21240.7|21150.7|21
1656184990000|2022-06-25 19:23:10|21240.7|21150.7|21240.4|21150.4|21240.9|21150.9|21240.2|21150.2|17
1656185000000|2022-06-25 19:23:20|21240.3|21150.3|21239.9|21149.9|21241.2|21151.2|21239.9|21149.9|19
1656185010000|2022-06-25 19:23:30|21239.8|21149.8|21240.7|21150.7|21240.9|21150.9|21239.8|21149.8|22
1656185020000|2022-06-25 19:23:40|21240.8|21150.8|21241.7|21151.7|21243.1|21153.1|21240.6|21150.6|22
1656185030000|2022-06-25 19:23:50|21241.9|21151.9|21241.5|21151.5|21242|21152|21241.4|21151.4|12
1656185040000|2022-06-25 19:24:00|21241.8|21151.8|21241.4|21151.4|21241.8|21151.8|21240.9|21150.9|17
1656185050000|2022-06-25 19:24:10|21241.5|21151.5|21239.8|21149.8|21241.5|21151.5|21239.7|21149.7|22
1656185060000|2022-06-25 19:24:20|21240|21150|21240.8|21150.8|21241|21151|21239.8|21149.8|14
1656185070000|2022-06-25 19:24:30|21240.7|21150.7|21241.3|21151.3|21241.6|21151.6|21240.7|21150.7|17
1656185080000|2022-06-25 19:24:40|21241.4|21151.4|21241.3|21151.3|21241.7|21151.7|21241.3|21151.3|15
1656185090000|2022-06-25 19:24:50|21241.2|21151.2|21241.3|21151.3|21241.9|21151.9|21241.2|21151.2|6
1656185100000|2022-06-25 19:25:00|21241.4|21151.4|21240.6|21150.6|21241.7|21151.7|21240.5|21150.5|15
1656185110000|2022-06-25 19:25:10|21240.7|21150.7|21233.7|21143.7|21241.1|21151.1|21233.3|21143.3|26
1656185120000|2022-06-25 19:25:20|21233.6|21143.6|21233.1|21143.1|21234.4|21144.4|21231.3|21141.3|23
1656185130000|2022-06-25 19:25:30|21233.3|21143.3|21227.9|21137.9|21233.3|21143.3|21227.6|21137.6|21
1656185140000|2022-06-25 19:25:40|21227.7|21137.7|21223.8|21133.8|21227.9|21137.9|21223.8|21133.8|14
1656185150000|2022-06-25 19:25:50|21223.4|21133.4|21222.7|21132.7|21223.4|21133.4|21221.8|21131.8|17
1656185160000|2022-06-25 19:26:00|21222.4|21132.4|21217.4|21127.4|21223|21133|21217.4|21127.4|24
1656185170000|2022-06-25 19:26:10|21216.7|21126.7|21213.4|21123.4|21216.7|21126.7|21212|21122|23
1656185180000|2022-06-25 19:26:20|21213.5|21123.5|21216.7|21126.7|21217.7|21127.7|21213.5|21123.5|19
1656185190000|2022-06-25 19:26:30|21216.6|21126.6|21215.2|21125.2|21217.1|21127.1|21215|21125|18
1656185200000|2022-06-25 19:26:40|21215.1|21125.1|21214.4|21124.4|21215.1|21125.1|21214|21124|14
1656185210000|2022-06-25 19:26:50|21214.1|21124.1|21214.1|21124.1|21214.4|21124.4|21213.9|21123.9|12
1656185220000|2022-06-25 19:27:00|21215.9|21125.9|21215.7|21125.7|21218.1|21128.1|21215.5|21125.5|24
1656185230000|2022-06-25 19:27:10|21215.8|21125.8|21213.7|21123.7|21216|21126|21213.2|21123.2|20
1656185240000|2022-06-25 19:27:20|21213.5|21123.5|21211.7|21121.7|21213.5|21123.5|21211.4|21121.4|16
1656185250000|2022-06-25 19:27:30|21211.6|21121.6|21209.5|21119.5|21211.6|21121.6|21208.6|21118.6|15
1656185260000|2022-06-25 19:27:40|21209.7|21119.7|21211.5|21121.5|21212.5|21122.5|21209.7|21119.7|20
1656185270000|2022-06-25 19:27:50|21211.6|21121.6|21211.9|21121.9|21212.7|21122.7|21208.9|21118.9|20
1656185280000|2022-06-25 19:28:00|21211.8|21121.8|21210.2|21120.2|21212|21122|21209.5|21119.5|17
1656185290000|2022-06-25 19:28:10|21210.4|21120.4|21214.1|21124.1|21216.1|21126.1|21210.3|21120.3|24
1656185300000|2022-06-25 19:28:20|21214.3|21124.3|21215.6|21125.6|21215.9|21125.9|21214.3|21124.3|19
1656185310000|2022-06-25 19:28:30|21215.7|21125.7|21216.5|21126.5|21216.9|21126.9|21215.7|21125.7|19
1656185320000|2022-06-25 19:28:40|21216.6|21126.6|21216.2|21126.2|21216.8|21126.8|21215.7|21125.7|15
1656185330000|2022-06-25 19:28:50|21216.6|21126.6|21218.8|21128.8|21219.9|21129.9|21216.1|21126.1|23
1656185340000|2022-06-25 19:29:00|21219|21129|21215.6|21125.6|21219|21129|21215.2|21125.2|30
1656185350000|2022-06-25 19:29:10|21215.7|21125.7|21215.8|21125.8|21215.9|21125.9|21215.4|21125.4|17
1656185360000|2022-06-25 19:29:20|21215.7|21125.7|21215|21125|21215.8|21125.8|21215|21125|16
1656185370000|2022-06-25 19:29:30|21214.8|21124.8|21216.8|21126.8|21216.8|21126.8|21214.7|21124.7|18
1656185380000|2022-06-25 19:29:40|21216.9|21126.9|21217.3|21127.3|21217.4|21127.4|21216.2|21126.2|17
1656185390000|2022-06-25 19:29:50|21216.9|21126.9|21217.7|21127.7|21218|21128|21216.5|21126.5|21
1656185400000|2022-06-25 19:30:00|21217.8|21127.8|21217|21127|21217.9|21127.9|21216.6|21126.6|23
1656185410000|2022-06-25 19:30:10|21216.7|21126.7|21217.2|21127.2|21217.3|21127.3|21216.5|21126.5|13
1656185420000|2022-06-25 19:30:20|21217.1|21127.1|21220.1|21130.1|21220.6|21130.6|21216.9|21126.9|25
1656185430000|2022-06-25 19:30:30|21220.3|21130.3|21219.7|21129.7|21220.4|21130.4|21219.1|21129.1|19
1656185440000|2022-06-25 19:30:40|21219.4|21129.4|21220.1|21130.1|21220.3|21130.3|21219.4|21129.4|12
1656185450000|2022-06-25 19:30:50|21220.2|21130.2|21217.6|21127.6|21220.7|21130.7|21217.6|21127.6|23
1656185460000|2022-06-25 19:31:00|21217.9|21127.9|21217.4|21127.4|21219.1|21129.1|21217.4|21127.4|23
1656185470000|2022-06-25 19:31:10|21217.6|21127.6|21219.8|21129.8|21219.8|21129.8|21217.4|21127.4|16
1656185480000|2022-06-25 19:31:20|21219.7|21129.7|21220.7|21130.7|21220.7|21130.7|21219.7|21129.7|16
1656185490000|2022-06-25 19:31:30|21220.6|21130.6|21218|21128|21220.7|21130.7|21218|21128|18
1656185500000|2022-06-25 19:31:40|21218.2|21128.2|21205.8|21115.8|21218.2|21128.2|21205.6|21115.6|19
1656185510000|2022-06-25 19:31:50|21206.5|21116.5|21205.6|21115.6|21206.5|21116.5|21205.2|21115.2|19
1656185520000|2022-06-25 19:32:00|21205|21115|21209.5|21119.5|21210.2|21120.2|21205|21115|27
1656185530000|2022-06-25 19:32:10|21209.6|21119.6|21206|21116|21210.5|21120.5|21206|21116|22
1656185540000|2022-06-25 19:32:20|21206.1|21116.1|21207.8|21117.8|21208|21118|21206|21116|25
1656185550000|2022-06-25 19:32:30|21207.9|21117.9|21207.1|21117.1|21208.4|21118.4|21207|21117|26
1656185560000|2022-06-25 19:32:40|21207|21117|21208.4|21118.4|21208.4|21118.4|21207|21117|16
1656185570000|2022-06-25 19:32:50|21208.3|21118.3|21210.3|21120.3|21210.3|21120.3|21208.3|21118.3|9
1656185580000|2022-06-25 19:33:00|21210.2|21120.2|21205.7|21115.7|21213.7|21123.7|21205.5|21115.5|23
1656185590000|2022-06-25 19:33:10|21205.6|21115.6|21205.7|21115.7|21206|21116|21205|21115|18
1656185600000|2022-06-25 19:33:20|21205.6|21115.6|21201.5|21111.5|21205.6|21115.6|21199.9|21109.9|22
1656185610000|2022-06-25 19:33:30|21201.4|21111.4|21216.1|21126.1|21216.1|21126.1|21201.4|21111.4|23
1656185620000|2022-06-25 19:33:40|21215.8|21125.8|21218|21128|21219.2|21129.2|21215.4|21125.4|23
1656185630000|2022-06-25 19:33:50|21219.4|21129.4|21220.9|21130.9|21220.9|21130.9|21218.7|21128.7|20
1656185640000|2022-06-25 19:34:00|21219.1|21129.1|21218.5|21128.5|21219.8|21129.8|21217.3|21127.3|24
1656185650000|2022-06-25 19:34:10|21218.8|21128.8|21218.9|21128.9|21219.4|21129.4|21218.3|21128.3|22
1656185660000|2022-06-25 19:34:20|21219.1|21129.1|21218|21128|21219.2|21129.2|21216.8|21126.8|26
1656185670000|2022-06-25 19:34:30|21217.8|21127.8|21216|21126|21218.1|21128.1|21215.9|21125.9|20
1656185680000|2022-06-25 19:34:40|21215.9|21125.9|21216.8|21126.8|21216.9|21126.9|21215.9|21125.9|14
1656185690000|2022-06-25 19:34:50|21217.3|21127.3|21215.4|21125.4|21217.3|21127.3|21215.4|21125.4|21
1656185700000|2022-06-25 19:35:00|21215.5|21125.5|21214.9|21124.9|21215.8|21125.8|21214.7|21124.7|17
1656185710000|2022-06-25 19:35:10|21215.1|21125.1|21220.9|21130.9|21220.9|21130.9|21214.8|21124.8|25
1656185720000|2022-06-25 19:35:20|21221|21131|21218.7|21128.7|21222.2|21132.2|21218.4|21128.4|26
1656185730000|2022-06-25 19:35:30|21218.8|21128.8|21214.3|21124.3|21218.8|21128.8|21214.2|21124.2|16
1656185740000|2022-06-25 19:35:40|21214.7|21124.7|21216.5|21126.5|21216.5|21126.5|21213.5|21123.5|20
1656185750000|2022-06-25 19:35:50|21216.8|21126.8|21221.3|21131.3|21222.2|21132.2|21216.8|21126.8|21
1656185760000|2022-06-25 19:36:00|21220.8|21130.8|21220.5|21130.5|21221.1|21131.1|21220.5|21130.5|22
1656185770000|2022-06-25 19:36:10|21220.4|21130.4|21219|21129|21220.5|21130.5|21218.5|21128.5|22
1656185780000|2022-06-25 19:36:20|21218.9|21128.9|21218.9|21128.9|21219.3|21129.3|21217.7|21127.7|18
1656185790000|2022-06-25 19:36:30|21218.8|21128.8|21220.1|21130.1|21220.3|21130.3|21218.3|21128.3|15
1656185800000|2022-06-25 19:36:40|21220|21130|21220.1|21130.1|21221.1|21131.1|21219.7|21129.7|23
1656185810000|2022-06-25 19:36:50|21219.8|21129.8|21229.1|21139.1|21229.3|21139.3|21219.8|21129.8|27
1656185820000|2022-06-25 19:37:00|21229|21139|21230.4|21140.4|21230.4|21140.4|21228.8|21138.8|24
1656185830000|2022-06-25 19:37:10|21230.6|21140.6|21228.5|21138.5|21230.6|21140.6|21228|21138|30
1656185840000|2022-06-25 19:37:20|21228.3|21138.3|21229.5|21139.5|21229.6|21139.6|21227.3|21137.3|19
1656185850000|2022-06-25 19:37:30|21229.4|21139.4|21229.1|21139.1|21229.4|21139.4|21228.9|21138.9|19
1656185860000|2022-06-25 19:37:40|21229.2|21139.2|21224.1|21134.1|21229.2|21139.2|21223.9|21133.9|16
1656185870000|2022-06-25 19:37:50|21224.2|21134.2|21223.4|21133.4|21224.5|21134.5|21223.3|21133.3|23
1656185880000|2022-06-25 19:38:00|21223.5|21133.5|21221.8|21131.8|21223.5|21133.5|21221.4|21131.4|19
1656185890000|2022-06-25 19:38:10|21221.6|21131.6|21220.4|21130.4|21221.8|21131.8|21220.4|21130.4|14
1656185900000|2022-06-25 19:38:20|21220.3|21130.3|21220.3|21130.3|21220.6|21130.6|21220.2|21130.2|11
1656185910000|2022-06-25 19:38:30|21220.2|21130.2|21220.5|21130.5|21220.5|21130.5|21218.9|21128.9|20
1656185920000|2022-06-25 19:38:40|21220.2|21130.2|21225.5|21135.5|21225.5|21135.5|21220.2|21130.2|26
1656185930000|2022-06-25 19:38:50|21225.6|21135.6|21226|21136|21227.7|21137.7|21225.6|21135.6|28
1656185940000|2022-06-25 19:39:00|21225.7|21135.7|21227|21137|21227.4|21137.4|21225.7|21135.7|26
1656185950000|2022-06-25 19:39:10|21227.2|21137.2|21227.3|21137.3|21228.6|21138.6|21227.1|21137.1|22
1656185960000|2022-06-25 19:39:20|21227.5|21137.5|21230.5|21140.5|21230.5|21140.5|21227.3|21137.3|26
1656185970000|2022-06-25 19:39:30|21230.4|21140.4|21230.8|21140.8|21231|21141|21229.8|21139.8|13
1656185980000|2022-06-25 19:39:40|21230.7|21140.7|21231.6|21141.6|21232|21142|21230.7|21140.7|15
1656185990000|2022-06-25 19:39:50|21231.7|21141.7|21231.6|21141.6|21232.4|21142.4|21231.2|21141.2|15
1656186000000|2022-06-25 19:40:00|21231.4|21141.4|21230.2|21140.2|21231.7|21141.7|21230.2|21140.2|19
1656186010000|2022-06-25 19:40:10|21230.3|21140.3|21230.3|21140.3|21230.9|21140.9|21230.1|21140.1|21
1656186020000|2022-06-25 19:40:20|21230.4|21140.4|21231.1|21141.1|21231.2|21141.2|21230.3|21140.3|15
1656186030000|2022-06-25 19:40:30|21231.2|21141.2|21231.3|21141.3|21231.4|21141.4|21231.1|21141.1|19
1656186040000|2022-06-25 19:40:40|21231.2|21141.2|21230.4|21140.4|21231.6|21141.6|21230.4|21140.4|21
1656186050000|2022-06-25 19:40:50|21230.7|21140.7|21227.5|21137.5|21230.7|21140.7|21227.2|21137.2|23
1656186060000|2022-06-25 19:41:00|21227.6|21137.6|21227.5|21137.5|21228|21138|21227.1|21137.1|19
1656186070000|2022-06-25 19:41:10|21227.2|21137.2|21228.1|21138.1|21228.2|21138.2|21227|21137|21
1656186080000|2022-06-25 19:41:20|21228.2|21138.2|21228.2|21138.2|21228.3|21138.3|21228.1|21138.1|11
1656186090000|2022-06-25 19:41:30|21228.1|21138.1|21229.8|21139.8|21229.8|21139.8|21228.1|21138.1|21
1656186100000|2022-06-25 19:41:40|21229.7|21139.7|21230.7|21140.7|21231.1|21141.1|21229.7|21139.7|15
1656186110000|2022-06-25 19:41:50|21229.9|21139.9|21230|21140|21230.1|21140.1|21229.7|21139.7|22
1656186120000|2022-06-25 19:42:00|21230.1|21140.1|21228.1|21138.1|21230.1|21140.1|21228|21138|19
1656186130000|2022-06-25 19:42:10|21226.9|21136.9|21228.2|21138.2|21228.3|21138.3|21226.9|21136.9|12
1656186140000|2022-06-25 19:42:20|21228|21138|21221.6|21131.6|21228.2|21138.2|21221.3|21131.3|23
1656186150000|2022-06-25 19:42:30|21221.5|21131.5|21224.7|21134.7|21224.8|21134.8|21220.6|21130.6|27
1656186160000|2022-06-25 19:42:40|21224.6|21134.6|21222.7|21132.7|21224.6|21134.6|21221.6|21131.6|17
1656186170000|2022-06-25 19:42:50|21222.8|21132.8|21225.8|21135.8|21225.8|21135.8|21222.4|21132.4|17
1656186180000|2022-06-25 19:43:00|21225.9|21135.9|21226.3|21136.3|21226.7|21136.7|21225.6|21135.6|29
1656186190000|2022-06-25 19:43:10|21226.2|21136.2|21225.9|21135.9|21226.4|21136.4|21225.9|21135.9|15
1656186200000|2022-06-25 19:43:20|21225.8|21135.8|21226.2|21136.2|21226.2|21136.2|21225.8|21135.8|17
1656186210000|2022-06-25 19:43:30|21226.4|21136.4|21225.3|21135.3|21226.4|21136.4|21224.7|21134.7|23
1656186220000|2022-06-25 19:43:40|21225.6|21135.6|21227.1|21137.1|21228|21138|21225.6|21135.6|20
1656186230000|2022-06-25 19:43:50|21227.4|21137.4|21227.4|21137.4|21227.9|21137.9|21227.2|21137.2|20
1656186240000|2022-06-25 19:44:00|21227.6|21137.6|21227.8|21137.8|21228.1|21138.1|21227.6|21137.6|15
1656186250000|2022-06-25 19:44:10|21227.9|21137.9|21225.3|21135.3|21228.1|21138.1|21225.2|21135.2|18
1656186260000|2022-06-25 19:44:20|21225.1|21135.1|21224.9|21134.9|21225.4|21135.4|21224.7|21134.7|15
1656186270000|2022-06-25 19:44:30|21225|21135|21228.8|21138.8|21229.2|21139.2|21225|21135|16
1656186280000|2022-06-25 19:44:40|21228.7|21138.7|21229.3|21139.3|21229.4|21139.4|21228.6|21138.6|18
1656186290000|2022-06-25 19:44:50|21228.9|21138.9|21228.3|21138.3|21229.3|21139.3|21227.9|21137.9|18
1656186300000|2022-06-25 19:45:00|21228.5|21138.5|21224.3|21134.3|21231.1|21141.1|21224|21134|28
1656186310000|2022-06-25 19:45:10|21224.5|21134.5|21228.2|21138.2|21228.2|21138.2|21223.6|21133.6|28
1656186320000|2022-06-25 19:45:20|21228.4|21138.4|21231.7|21141.7|21231.9|21141.9|21228.4|21138.4|19
1656186330000|2022-06-25 19:45:30|21231.8|21141.8|21232.9|21142.9|21233.7|21143.7|21231.8|21141.8|19
1656186340000|2022-06-25 19:45:40|21232.6|21142.6|21232.3|21142.3|21232.6|21142.6|21231.8|21141.8|24
1656186350000|2022-06-25 19:45:50|21232.4|21142.4|21233.3|21143.3|21233.4|21143.4|21232.2|21142.2|16
1656186360000|2022-06-25 19:46:00|21233.1|21143.1|21234|21144|21234.1|21144.1|21232.7|21142.7|22
1656186370000|2022-06-25 19:46:10|21234.1|21144.1|21234.5|21144.5|21234.5|21144.5|21233.5|21143.5|20
1656186380000|2022-06-25 19:46:20|21234.4|21144.4|21234.4|21144.4|21235.8|21145.8|21234|21144|21
1656186390000|2022-06-25 19:46:30|21234.6|21144.6|21233.9|21143.9|21234.6|21144.6|21233.6|21143.6|15
1656186400000|2022-06-25 19:46:40|21233.7|21143.7|21232.8|21142.8|21235.1|21145.1|21232.8|21142.8|18
1656186410000|2022-06-25 19:46:50|21232.9|21142.9|21232.9|21142.9|21233|21143|21232.6|21142.6|18
1656186420000|2022-06-25 19:47:00|21233|21143|21235.5|21145.5|21235.5|21145.5|21232.9|21142.9|20
1656186430000|2022-06-25 19:47:10|21235.6|21145.6|21238.6|21148.6|21239.2|21149.2|21235.4|21145.4|25
1656186440000|2022-06-25 19:47:20|21238.4|21148.4|21238.5|21148.5|21238.7|21148.7|21237.3|21147.3|23
1656186450000|2022-06-25 19:47:30|21238.8|21148.8|21238.5|21148.5|21238.8|21148.8|21238.2|21148.2|18
1656186460000|2022-06-25 19:47:40|21238.6|21148.6|21238.6|21148.6|21238.6|21148.6|21237.9|21147.9|20
1656186470000|2022-06-25 19:47:50|21238.5|21148.5|21237.6|21147.6|21239.1|21149.1|21236.8|21146.8|24
1656186480000|2022-06-25 19:48:00|21237.7|21147.7|21236.4|21146.4|21237.8|21147.8|21235.3|21145.3|19
1656186490000|2022-06-25 19:48:10|21236.1|21146.1|21237.4|21147.4|21237.7|21147.7|21236.1|21146.1|18
1656186500000|2022-06-25 19:48:20|21237.1|21147.1|21238.3|21148.3|21238.5|21148.5|21236.8|21146.8|25
1656186510000|2022-06-25 19:48:30|21238.2|21148.2|21236|21146|21238.5|21148.5|21235.8|21145.8|13
1656186520000|2022-06-25 19:48:40|21235.8|21145.8|21236.4|21146.4|21237|21147|21235.8|21145.8|32
1656186530000|2022-06-25 19:48:50|21236.2|21146.2|21238|21148|21238.8|21148.8|21235.6|21145.6|20
1656186540000|2022-06-25 19:49:00|21238.4|21148.4|21239.2|21149.2|21240.2|21150.2|21238|21148|23
1656186550000|2022-06-25 19:49:10|21239.3|21149.3|21239.1|21149.1|21239.8|21149.8|21238.9|21148.9|16
1656186560000|2022-06-25 19:49:20|21239.2|21149.2|21238.6|21148.6|21239.5|21149.5|21238.6|21148.6|17
1656186570000|2022-06-25 19:49:30|21238.7|21148.7|21239|21149|21239|21149|21238.4|21148.4|17
1656186580000|2022-06-25 19:49:40|21239.1|21149.1|21244.4|21154.4|21244.4|21154.4|21239.1|21149.1|23
1656186590000|2022-06-25 19:49:50|21244.3|21154.3|21244.3|21154.3|21244.5|21154.5|21244.2|21154.2|10
1656186600000|2022-06-25 19:50:00|21243.6|21153.6|21244.1|21154.1|21244.1|21154.1|21243.5|21153.5|13
1656186610000|2022-06-25 19:50:10|21244|21154|21243.1|21153.1|21244|21154|21243|21153|14
1656186620000|2022-06-25 19:50:20|21243.3|21153.3|21243.7|21153.7|21243.9|21153.9|21243.1|21153.1|11
1656186630000|2022-06-25 19:50:30|21243.8|21153.8|21241|21151|21244.3|21154.3|21241|21151|15
1656186640000|2022-06-25 19:50:40|21241.1|21151.1|21241.7|21151.7|21242.2|21152.2|21241|21151|17
1656186650000|2022-06-25 19:50:50|21241.8|21151.8|21236.3|21146.3|21241.8|21151.8|21236.3|21146.3|23
1656186660000|2022-06-25 19:51:00|21236.2|21146.2|21237.6|21147.6|21237.6|21147.6|21236.1|21146.1|16
1656186670000|2022-06-25 19:51:10|21237.5|21147.5|21236.3|21146.3|21237.5|21147.5|21235.9|21145.9|18
1656186680000|2022-06-25 19:51:20|21236.2|21146.2|21234.3|21144.3|21236.2|21146.2|21234.2|21144.2|15
1656186690000|2022-06-25 19:51:30|21234.2|21144.2|21233|21143|21234.4|21144.4|21232.6|21142.6|23
1656186700000|2022-06-25 19:51:40|21232.8|21142.8|21223.6|21133.6|21233|21143|21223.6|21133.6|31
1656186710000|2022-06-25 19:51:50|21223.8|21133.8|21213.8|21123.8|21223.8|21133.8|21213.6|21123.6|30
1656186720000|2022-06-25 19:52:00|21213.7|21123.7|21215.1|21125.1|21215.3|21125.3|21212.3|21122.3|24
1656186730000|2022-06-25 19:52:10|21215|21125|21220.3|21130.3|21221.2|21131.2|21214.3|21124.3|26
1656186740000|2022-06-25 19:52:20|21221.1|21131.1|21221|21131|21223.4|21133.4|21220.7|21130.7|34
1656186750000|2022-06-25 19:52:30|21220.6|21130.6|21220.3|21130.3|21221.7|21131.7|21220.1|21130.1|28
1656186760000|2022-06-25 19:52:40|21220.2|21130.2|21220.9|21130.9|21221|21131|21220.1|21130.1|20
1656186770000|2022-06-25 19:52:50|21221|21131|21224.5|21134.5|21225.5|21135.5|21220.9|21130.9|26
1656186780000|2022-06-25 19:53:00|21225.3|21135.3|21225.6|21135.6|21226.1|21136.1|21225.3|21135.3|17
1656186790000|2022-06-25 19:53:10|21225.3|21135.3|21224.1|21134.1|21225.5|21135.5|21223.9|21133.9|25
1656186800000|2022-06-25 19:53:20|21224.2|21134.2|21223.6|21133.6|21224.2|21134.2|21223.6|21133.6|18
1656186810000|2022-06-25 19:53:30|21223.7|21133.7|21223.6|21133.6|21224.2|21134.2|21223.5|21133.5|19
1656186820000|2022-06-25 19:53:40|21223.5|21133.5|21224.7|21134.7|21224.8|21134.8|21223.5|21133.5|21
1656186830000|2022-06-25 19:53:50|21224.6|21134.6|21224.9|21134.9|21225|21135|21224.2|21134.2|22
1656186840000|2022-06-25 19:54:00|21225|21135|21228.3|21138.3|21228.3|21138.3|21224.6|21134.6|20
1656186850000|2022-06-25 19:54:10|21228.6|21138.6|21230.9|21140.9|21231.3|21141.3|21228.6|21138.6|27
1656186860000|2022-06-25 19:54:20|21231|21141|21231.5|21141.5|21231.9|21141.9|21231|21141|26
1656186870000|2022-06-25 19:54:30|21231.6|21141.6|21229.9|21139.9|21231.7|21141.7|21229.9|21139.9|13
1656186880000|2022-06-25 19:54:40|21229.5|21139.5|21230.5|21140.5|21230.6|21140.6|21229.5|21139.5|20
1656186890000|2022-06-25 19:54:50|21230.6|21140.6|21230|21140|21230.6|21140.6|21229.5|21139.5|16
1656186900000|2022-06-25 19:55:00|21230.1|21140.1|21229.2|21139.2|21230.3|21140.3|21228.6|21138.6|22
1656186910000|2022-06-25 19:55:10|21229.3|21139.3|21230.2|21140.2|21230.3|21140.3|21229.3|21139.3|12
1656186920000|2022-06-25 19:55:20|21230.1|21140.1|21236.9|21146.9|21236.9|21146.9|21230.1|21140.1|21
1656186930000|2022-06-25 19:55:30|21236.8|21146.8|21238.3|21148.3|21238.9|21148.9|21236.8|21146.8|24
1656186940000|2022-06-25 19:55:40|21238.1|21148.1|21238.8|21148.8|21238.8|21148.8|21238|21148|13
1656186950000|2022-06-25 19:55:50|21238.9|21148.9|21238.8|21148.8|21239.1|21149.1|21238.3|21148.3|17
1656186960000|2022-06-25 19:56:00|21240|21150|21241.3|21151.3|21241.3|21151.3|21237.8|21147.8|22
1656186970000|2022-06-25 19:56:10|21241.4|21151.4|21239.8|21149.8|21241.4|21151.4|21239.5|21149.5|11
1656186980000|2022-06-25 19:56:20|21240|21150|21241.9|21151.9|21241.9|21151.9|21239.9|21149.9|26
1656186990000|2022-06-25 19:56:30|21242.2|21152.2|21249.6|21159.6|21250.5|21160.5|21242.2|21152.2|27
1656187000000|2022-06-25 19:56:40|21249.7|21159.7|21247.3|21157.3|21250|21160|21247|21157|28
1656187010000|2022-06-25 19:56:50|21247.4|21157.4|21245.6|21155.6|21247.4|21157.4|21245.6|21155.6|21
1656187020000|2022-06-25 19:57:00|21245.8|21155.8|21245.7|21155.7|21246.5|21156.5|21245.7|21155.7|18
1656187030000|2022-06-25 19:57:10|21245.9|21155.9|21241.1|21151.1|21246.4|21156.4|21241.1|21151.1|21
1656187040000|2022-06-25 19:57:20|21241|21151|21238.5|21148.5|21241.1|21151.1|21237.9|21147.9|19
1656187050000|2022-06-25 19:57:30|21238.7|21148.7|21241.2|21151.2|21241.2|21151.2|21238.7|21148.7|22
1656187060000|2022-06-25 19:57:40|21241|21151|21241.2|21151.2|21241.3|21151.3|21240.7|21150.7|17
1656187070000|2022-06-25 19:57:50|21240.9|21150.9|21241|21151|21241.2|21151.2|21240.6|21150.6|16
1656187080000|2022-06-25 19:58:00|21240.9|21150.9|21239.5|21149.5|21241.1|21151.1|21239|21149|18
1656187090000|2022-06-25 19:58:10|21239.7|21149.7|21238.5|21148.5|21239.8|21149.8|21238|21148|16
1656187100000|2022-06-25 19:58:20|21238.6|21148.6|21239.1|21149.1|21240.9|21150.9|21238.6|21148.6|18
1656187110000|2022-06-25 19:58:30|21239.2|21149.2|21239.8|21149.8|21239.9|21149.9|21238.5|21148.5|20
1656187120000|2022-06-25 19:58:40|21239.6|21149.6|21245.8|21155.8|21246.7|21156.7|21239.5|21149.5|22
1656187130000|2022-06-25 19:58:50|21243.5|21153.5|21242.8|21152.8|21244.4|21154.4|21242.6|21152.6|16
1656187140000|2022-06-25 19:59:00|21242.6|21152.6|21240|21150|21243|21153|21240|21150|20
1656187150000|2022-06-25 19:59:10|21239.8|21149.8|21238.2|21148.2|21239.8|21149.8|21238.2|21148.2|9
1656187160000|2022-06-25 19:59:20|21238|21148|21238.2|21148.2|21238.2|21148.2|21238|21148|5
1656187170000|2022-06-25 19:59:30|21238.1|21148.1|21235.8|21145.8|21238.2|21148.2|21235.7|21145.7|27
1656187180000|2022-06-25 19:59:40|21236.1|21146.1|21242.8|21152.8|21242.8|21152.8|21236.1|21146.1|20
1656187190000|2022-06-25 19:59:50|21242.9|21152.9|21242.7|21152.7|21243|21153|21241.9|21151.9|14
1656187200000|2022-06-25 20:00:00|21242.8|21152.8|21249.9|21159.9|21251.7|21161.7|21241.2|21151.2|29
1656187210000|2022-06-25 20:00:10|21250.3|21160.3|21248.6|21158.6|21250.3|21160.3|21247.3|21157.3|32
1656187220000|2022-06-25 20:00:20|21248.3|21158.3|21250.6|21160.6|21250.6|21160.6|21248|21158|25
1656187230000|2022-06-25 20:00:30|21250.5|21160.5|21249.7|21159.7|21250.5|21160.5|21248.9|21158.9|24
1656187240000|2022-06-25 20:00:40|21249.8|21159.8|21249.2|21159.2|21250.2|21160.2|21248.3|21158.3|24
1656187250000|2022-06-25 20:00:50|21249.1|21159.1|21248.7|21158.7|21250|21160|21248.4|21158.4|24
1656187260000|2022-06-25 20:01:00|21248.6|21158.6|21249|21159|21249.5|21159.5|21248.4|21158.4|19
1656187270000|2022-06-25 20:01:10|21248.7|21158.7|21250.1|21160.1|21250.4|21160.4|21248.7|21158.7|24
1656187280000|2022-06-25 20:01:20|21250.3|21160.3|21249.8|21159.8|21251|21161|21249.6|21159.6|21
1656187290000|2022-06-25 20:01:30|21250|21160|21250.1|21160.1|21250.4|21160.4|21248.7|21158.7|17
1656187300000|2022-06-25 20:01:40|21249.7|21159.7|21248.9|21158.9|21250.2|21160.2|21248.4|21158.4|24
1656187310000|2022-06-25 20:01:50|21249.2|21159.2|21250.3|21160.3|21251|21161|21249.1|21159.1|23
1656187320000|2022-06-25 20:02:00|21250.5|21160.5|21255.6|21165.6|21255.6|21165.6|21250.5|21160.5|23
1656187330000|2022-06-25 20:02:10|21255.9|21165.9|21255.6|21165.6|21257.4|21167.4|21255.4|21165.4|22
1656187340000|2022-06-25 20:02:20|21255.7|21165.7|21255.9|21165.9|21256.5|21166.5|21255.6|21165.6|19
1656187350000|2022-06-25 20:02:30|21255.7|21165.7|21252.6|21162.6|21255.7|21165.7|21252.6|21162.6|17
1656187360000|2022-06-25 20:02:40|21252.5|21162.5|21253.5|21163.5|21254.4|21164.4|21252.5|21162.5|25
1656187370000|2022-06-25 20:02:50|21253.6|21163.6|21254.1|21164.1|21254.7|21164.7|21253.6|21163.6|17
1656187380000|2022-06-25 20:03:00|21253.9|21163.9|21252.7|21162.7|21254.1|21164.1|21252.2|21162.2|21
1656187390000|2022-06-25 20:03:10|21252.8|21162.8|21254.5|21164.5|21254.5|21164.5|21252.4|21162.4|17
1656187400000|2022-06-25 20:03:20|21254.8|21164.8|21254.2|21164.2|21255.2|21165.2|21254.2|21164.2|19
1656187410000|2022-06-25 20:03:30|21254.7|21164.7|21257.1|21167.1|21258.1|21168.1|21254.2|21164.2|23
1656187420000|2022-06-25 20:03:40|21257.2|21167.2|21255.8|21165.8|21257.6|21167.6|21255.2|21165.2|25
1656187430000|2022-06-25 20:03:50|21255.9|21165.9|21256.2|21166.2|21257.6|21167.6|21255.6|21165.6|18
1656187440000|2022-06-25 20:04:00|21256.5|21166.5|21253.8|21163.8|21256.5|21166.5|21253.7|21163.7|21
1656187450000|2022-06-25 20:04:10|21253.9|21163.9|21231.9|21141.9|21254.5|21164.5|21231.9|21141.9|25
1656187460000|2022-06-25 20:04:20|21231.8|21141.8|21231.4|21141.4|21232.1|21142.1|21230.9|21140.9|28
1656187470000|2022-06-25 20:04:30|21231.5|21141.5|21237.4|21147.4|21239.1|21149.1|21231|21141|21
1656187480000|2022-06-25 20:04:40|21237.5|21147.5|21236.2|21146.2|21237.6|21147.6|21236.2|21146.2|20
1656187490000|2022-06-25 20:04:50|21235.2|21145.2|21230.7|21140.7|21235.2|21145.2|21230.6|21140.6|18
1656187500000|2022-06-25 20:05:00|21230.8|21140.8|21231.2|21141.2|21231.3|21141.3|21230.7|21140.7|15
1656187510000|2022-06-25 20:05:10|21231.1|21141.1|21231.8|21141.8|21232.1|21142.1|21231.1|21141.1|13
1656187520000|2022-06-25 20:05:20|21232|21142|21231.7|21141.7|21232.9|21142.9|21231.7|21141.7|16
1656187530000|2022-06-25 20:05:30|21231.9|21141.9|21237.3|21147.3|21237.7|21147.7|21231.3|21141.3|23
1656187540000|2022-06-25 20:05:40|21237.2|21147.2|21238.7|21148.7|21238.7|21148.7|21236.3|21146.3|21
1656187550000|2022-06-25 20:05:50|21238.1|21148.1|21235.4|21145.4|21238.5|21148.5|21234.8|21144.8|19
1656187560000|2022-06-25 20:06:00|21234.7|21144.7|21234.5|21144.5|21234.7|21144.7|21234.5|21144.5|9
1656187570000|2022-06-25 20:06:10|21234.6|21144.6|21237.9|21147.9|21237.9|21147.9|21234.6|21144.6|16
1656187580000|2022-06-25 20:06:20|21239|21149|21244.3|21154.3|21244.5|21154.5|21239|21149|23
1656187590000|2022-06-25 20:06:30|21244.2|21154.2|21252|21162|21252|21162|21244.2|21154.2|24
1656187600000|2022-06-25 20:06:40|21251.9|21161.9|21257.3|21167.3|21257.3|21167.3|21251.9|21161.9|24
1656187610000|2022-06-25 20:06:50|21257.2|21167.2|21256|21166|21257.2|21167.2|21255.4|21165.4|25
1656187620000|2022-06-25 20:07:00|21255.8|21165.8|21254.3|21164.3|21255.9|21165.9|21253.7|21163.7|17
1656187630000|2022-06-25 20:07:10|21254.5|21164.5|21253.2|21163.2|21255.3|21165.3|21253.1|21163.1|23
1656187640000|2022-06-25 20:07:20|21252.9|21162.9|21249.5|21159.5|21253|21163|21249.5|21159.5|9
1656187650000|2022-06-25 20:07:30|21249.7|21159.7|21249.2|21159.2|21249.7|21159.7|21248.8|21158.8|16
1656187660000|2022-06-25 20:07:40|21249.5|21159.5|21248|21158|21250.5|21160.5|21247.3|21157.3|23
1656187670000|2022-06-25 20:07:50|21247.6|21157.6|21246.2|21156.2|21247.6|21157.6|21245.4|21155.4|16
1656187680000|2022-06-25 20:08:00|21246.1|21156.1|21243.9|21153.9|21246.3|21156.3|21242.9|21152.9|21
1656187690000|2022-06-25 20:08:10|21244.3|21154.3|21238.2|21148.2|21244.3|21154.3|21237.9|21147.9|19
1656187700000|2022-06-25 20:08:20|21235.3|21145.3|21222.3|21132.3|21235.5|21145.5|21222|21132|32
1656187710000|2022-06-25 20:08:30|21222.1|21132.1|21216.1|21126.1|21222.1|21132.1|21214.7|21124.7|21
1656187720000|2022-06-25 20:08:40|21217.2|21127.2|21215.1|21125.1|21218.8|21128.8|21215|21125|28
1656187730000|2022-06-25 20:08:50|21215.2|21125.2|21212|21122|21215.9|21125.9|21211.5|21121.5|26
1656187740000|2022-06-25 20:09:00|21211.7|21121.7|21211.8|21121.8|21212|21122|21211.6|21121.6|12
1656187750000|2022-06-25 20:09:10|21211.7|21121.7|21206.1|21116.1|21212.1|21122.1|21206|21116|28
1656187760000|2022-06-25 20:09:20|21206.6|21116.6|21201.3|21111.3|21206.6|21116.6|21201.1|21111.1|30
1656187770000|2022-06-25 20:09:30|21202|21112|21200.9|21110.9|21202.7|21112.7|21200.3|21110.3|22
1656187780000|2022-06-25 20:09:40|21200.8|21110.8|21197.9|21107.9|21201.6|21111.6|21197.9|21107.9|28
1656187790000|2022-06-25 20:09:50|21197.4|21107.4|21200.4|21110.4|21200.4|21110.4|21197.3|21107.3|22
1656187800000|2022-06-25 20:10:00|21200.5|21110.5|21187.4|21097.4|21200.6|21110.6|21185.8|21095.8|31
1656187810000|2022-06-25 20:10:10|21187.5|21097.5|21188|21098|21189.1|21099.1|21187.2|21097.2|22
1656187820000|2022-06-25 20:10:20|21188.1|21098.1|21189.4|21099.4|21190|21100|21188.1|21098.1|25
1656187830000|2022-06-25 20:10:30|21189.5|21099.5|21196.5|21106.5|21196.5|21106.5|21189.3|21099.3|20
1656187840000|2022-06-25 20:10:40|21196.9|21106.9|21204.3|21114.3|21205|21115|21196.9|21106.9|29
1656187850000|2022-06-25 20:10:50|21204.5|21114.5|21201.7|21111.7|21205.3|21115.3|21201.7|21111.7|28
1656187860000|2022-06-25 20:11:00|21201.8|21111.8|21200.3|21110.3|21202.1|21112.1|21200|21110|17
1656187870000|2022-06-25 20:11:10|21200.4|21110.4|21205.1|21115.1|21205.3|21115.3|21200.1|21110.1|21
1656187880000|2022-06-25 20:11:20|21205.2|21115.2|21205.2|21115.2|21205.4|21115.4|21204.3|21114.3|16
1656187890000|2022-06-25 20:11:30|21205|21115|21196.4|21106.4|21205.2|21115.2|21196.4|21106.4|31
1656187900000|2022-06-25 20:11:40|21195.3|21105.3|21194.4|21104.4|21196.8|21106.8|21194.4|21104.4|28
1656187910000|2022-06-25 20:11:50|21194.8|21104.8|21200.2|21110.2|21200.5|21110.5|21194.3|21104.3|23
1656187920000|2022-06-25 20:12:00|21200.1|21110.1|21198.4|21108.4|21200.7|21110.7|21198.3|21108.3|28
1656187930000|2022-06-25 20:12:10|21198.3|21108.3|21199.1|21109.1|21199.4|21109.4|21197.7|21107.7|20
1656187940000|2022-06-25 20:12:20|21199.2|21109.2|21201.6|21111.6|21201.8|21111.8|21199.1|21109.1|26
1656187950000|2022-06-25 20:12:30|21201.4|21111.4|21201.2|21111.2|21201.9|21111.9|21200.1|21110.1|22
1656187960000|2022-06-25 20:12:40|21200.9|21110.9|21205.4|21115.4|21205.5|21115.5|21200.9|21110.9|17
1656187970000|2022-06-25 20:12:50|21205.2|21115.2|21211.5|21121.5|21211.5|21121.5|21204.8|21114.8|21
1656187980000|2022-06-25 20:13:00|21211.4|21121.4|21227.7|21137.7|21230.2|21140.2|21211.2|21121.2|26
1656187990000|2022-06-25 20:13:10|21227.9|21137.9|21231.4|21141.4|21234.1|21144.1|21226|21136|30
1656188000000|2022-06-25 20:13:20|21231|21141|21232.2|21142.2|21233|21143|21229.1|21139.1|24
1656188010000|2022-06-25 20:13:30|21232.3|21142.3|21225.5|21135.5|21232.6|21142.6|21225|21135|27
1656188020000|2022-06-25 20:13:40|21225.8|21135.8|21219.4|21129.4|21226.7|21136.7|21219|21129|24
1656188030000|2022-06-25 20:13:50|21219.2|21129.2|21210|21120|21219.2|21129.2|21210|21120|27
1656188040000|2022-06-25 20:14:00|21210.3|21120.3|21215|21125|21216.4|21126.4|21210.3|21120.3|23
1656188050000|2022-06-25 20:14:10|21215.1|21125.1|21219.5|21129.5|21219.5|21129.5|21214.6|21124.6|19
1656188060000|2022-06-25 20:14:20|21219.4|21129.4|21219.5|21129.5|21221.1|21131.1|21218.1|21128.1|17
1656188070000|2022-06-25 20:14:30|21219.4|21129.4|21221.2|21131.2|21221.2|21131.2|21217|21127|20
1656188080000|2022-06-25 20:14:40|21221.3|21131.3|21225.9|21135.9|21225.9|21135.9|21220.2|21130.2|16
1656188090000|2022-06-25 20:14:50|21226.1|21136.1|21227|21137|21229.6|21139.6|21226.1|21136.1|24
1656188100000|2022-06-25 20:15:00|21227.3|21137.3|21230.2|21140.2|21230.2|21140.2|21226.6|21136.6|18
1656188110000|2022-06-25 20:15:10|21229.9|21139.9|21229.5|21139.5|21230.2|21140.2|21227.4|21137.4|29
1656188120000|2022-06-25 20:15:20|21228.2|21138.2|21227.9|21137.9|21228.7|21138.7|21227.7|21137.7|19
1656188130000|2022-06-25 20:15:30|21227.7|21137.7|21224.3|21134.3|21228.3|21138.3|21224.3|21134.3|19
1656188140000|2022-06-25 20:15:40|21224.4|21134.4|21222.3|21132.3|21224.5|21134.5|21221.7|21131.7|20
1656188150000|2022-06-25 20:15:50|21222.5|21132.5|21226.5|21136.5|21226.6|21136.6|21221.8|21131.8|15
1656188160000|2022-06-25 20:16:00|21226.3|21136.3|21228.5|21138.5|21228.5|21138.5|21226.3|21136.3|16
1656188170000|2022-06-25 20:16:10|21228.2|21138.2|21229.5|21139.5|21229.9|21139.9|21228|21138|18
1656188180000|2022-06-25 20:16:20|21229.4|21139.4|21228.7|21138.7|21230.7|21140.7|21228.1|21138.1|28
1656188190000|2022-06-25 20:16:30|21228.6|21138.6|21223.7|21133.7|21229.1|21139.1|21221.8|21131.8|29
1656188200000|2022-06-25 20:16:40|21223.9|21133.9|21213.8|21123.8|21223.9|21133.9|21212.9|21122.9|26
1656188210000|2022-06-25 20:16:50|21213.6|21123.6|21215.3|21125.3|21215.3|21125.3|21212.4|21122.4|26
1656188220000|2022-06-25 20:17:00|21214.6|21124.6|21214.9|21124.9|21214.9|21124.9|21214.4|21124.4|15
1656188230000|2022-06-25 20:17:10|21214.8|21124.8|21210.4|21120.4|21215|21125|21210.4|21120.4|30
1656188240000|2022-06-25 20:17:20|21210.3|21120.3|21203.1|21113.1|21210.4|21120.4|21202.8|21112.8|30
1656188250000|2022-06-25 20:17:30|21202.8|21112.8|21195.4|21105.4|21203.5|21113.5|21190.5|21100.5|30
1656188260000|2022-06-25 20:17:40|21195.3|21105.3|21195.9|21105.9|21198.3|21108.3|21194.8|21104.8|32
1656188270000|2022-06-25 20:17:50|21195.7|21105.7|21195.4|21105.4|21196.7|21106.7|21193.2|21103.2|27
1656188280000|2022-06-25 20:18:00|21195.5|21105.5|21196.3|21106.3|21196.9|21106.9|21194.3|21104.3|23
1656188290000|2022-06-25 20:18:10|21196.4|21106.4|21204|21114|21204.1|21114.1|21196.1|21106.1|27
1656188300000|2022-06-25 20:18:20|21204.2|21114.2|21200.8|21110.8|21204.3|21114.3|21200.4|21110.4|30
1656188310000|2022-06-25 20:18:30|21200.9|21110.9|21197.4|21107.4|21201.1|21111.1|21194.6|21104.6|29
1656188320000|2022-06-25 20:18:40|21197.6|21107.6|21197.9|21107.9|21198.7|21108.7|21197.1|21107.1|23
1656188330000|2022-06-25 20:18:50|21198|21108|21203.6|21113.6|21203.6|21113.6|21197.6|21107.6|30
1656188340000|2022-06-25 20:19:00|21202.1|21112.1|21200.2|21110.2|21202.3|21112.3|21200|21110|23
1656188350000|2022-06-25 20:19:10|21200.3|21110.3|21206.3|21116.3|21206.7|21116.7|21200.3|21110.3|23
1656188360000|2022-06-25 20:19:20|21206.2|21116.2|21210.1|21120.1|21210.1|21120.1|21205.8|21115.8|19
1656188370000|2022-06-25 20:19:30|21210.5|21120.5|21211.3|21121.3|21212.1|21122.1|21210.5|21120.5|19
1656188380000|2022-06-25 20:19:40|21211.5|21121.5|21212.1|21122.1|21212.5|21122.5|21211.4|21121.4|17
1656188390000|2022-06-25 20:19:50|21211.9|21121.9|21212.7|21122.7|21212.7|21122.7|21211.5|21121.5|27
1656188400000|2022-06-25 20:20:00|21213.2|21123.2|21215|21125|21215.2|21125.2|21213|21123|20
1656188410000|2022-06-25 20:20:10|21214.8|21124.8|21213.5|21123.5|21214.9|21124.9|21213.5|21123.5|25
1656188420000|2022-06-25 20:20:20|21213.4|21123.4|21214.4|21124.4|21216.6|21126.6|21213.4|21123.4|22
1656188430000|2022-06-25 20:20:30|21214.2|21124.2|21213.3|21123.3|21214.9|21124.9|21213.3|21123.3|17
1656188440000|2022-06-25 20:20:40|21213.4|21123.4|21214.8|21124.8|21214.9|21124.9|21212.6|21122.6|17
1656188450000|2022-06-25 20:20:50|21214.9|21124.9|21209.9|21119.9|21215|21125|21209.6|21119.6|24
1656188460000|2022-06-25 20:21:00|21209.7|21119.7|21200.2|21110.2|21209.9|21119.9|21200.2|21110.2|28
1656188470000|2022-06-25 20:21:10|21200.3|21110.3|21198.7|21108.7|21200.5|21110.5|21198.3|21108.3|22
1656188480000|2022-06-25 20:21:20|21198.9|21108.9|21214.5|21124.5|21214.5|21124.5|21198.8|21108.8|20
1656188490000|2022-06-25 20:21:30|21214|21124|21213.5|21123.5|21215.5|21125.5|21213.2|21123.2|26
1656188500000|2022-06-25 20:21:40|21213.6|21123.6|21214.6|21124.6|21214.8|21124.8|21213.4|21123.4|12
1656188510000|2022-06-25 20:21:50|21214.5|21124.5|21215|21125|21215|21125|21213.5|21123.5|16
1656188520000|2022-06-25 20:22:00|21215.1|21125.1|21214.8|21124.8|21215.3|21125.3|21214.8|21124.8|23
1656188530000|2022-06-25 20:22:10|21215|21125|21214.8|21124.8|21215.1|21125.1|21214.8|21124.8|19
1656188540000|2022-06-25 20:22:20|21214.9|21124.9|21214.8|21124.8|21215.4|21125.4|21214.5|21124.5|27
1656188550000|2022-06-25 20:22:30|21214.6|21124.6|21214.6|21124.6|21215.5|21125.5|21214.4|21124.4|25
1656188560000|2022-06-25 20:22:40|21214.7|21124.7|21213.9|21123.9|21215.1|21125.1|21213.5|21123.5|19
1656188570000|2022-06-25 20:22:50|21213.7|21123.7|21214|21124|21214.1|21124.1|21213.7|21123.7|19
1656188580000|2022-06-25 20:23:00|21213.5|21123.5|21213.8|21123.8|21214.1|21124.1|21213.4|21123.4|13
1656188590000|2022-06-25 20:23:10|21214.1|21124.1|21220.5|21130.5|21220.6|21130.6|21214|21124|26
1656188600000|2022-06-25 20:23:20|21221.9|21131.9|21223.4|21133.4|21223.4|21133.4|21221.9|21131.9|14
1656188610000|2022-06-25 20:23:30|21223.3|21133.3|21222|21132|21224|21134|21222|21132|24
1656188620000|2022-06-25 20:23:40|21221.9|21131.9|21222|21132|21222.2|21132.2|21221.9|21131.9|10
1656188630000|2022-06-25 20:23:50|21221.5|21131.5|21225.4|21135.4|21225.4|21135.4|21221.5|21131.5|19
1656188640000|2022-06-25 20:24:00|21226.1|21136.1|21232.5|21142.5|21232.5|21142.5|21226.1|21136.1|24
1656188650000|2022-06-25 20:24:10|21232.7|21142.7|21234.4|21144.4|21234.7|21144.7|21232.6|21142.6|24
1656188660000|2022-06-25 20:24:20|21234.3|21144.3|21227.4|21137.4|21234.3|21144.3|21227.4|21137.4|24
1656188670000|2022-06-25 20:24:30|21227.5|21137.5|21227.7|21137.7|21228.1|21138.1|21227.5|21137.5|15
1656188680000|2022-06-25 20:24:40|21227.8|21137.8|21228|21138|21228|21138|21227.5|21137.5|14
1656188690000|2022-06-25 20:24:50|21228.3|21138.3|21228.2|21138.2|21229.2|21139.2|21228.1|21138.1|18
1656188700000|2022-06-25 20:25:00|21228.1|21138.1|21228.3|21138.3|21229.5|21139.5|21228|21138|21
1656188710000|2022-06-25 20:25:10|21228.1|21138.1|21227.9|21137.9|21228.3|21138.3|21227.8|21137.8|12
1656188720000|2022-06-25 20:25:20|21228.1|21138.1|21231|21141|21231.1|21141.1|21228.1|21138.1|23
1656188730000|2022-06-25 20:25:30|21231.1|21141.1|21231.8|21141.8|21231.8|21141.8|21230.9|21140.9|21
1656188740000|2022-06-25 20:25:40|21232.1|21142.1|21233|21143|21233.4|21143.4|21231.7|21141.7|22
1656188750000|2022-06-25 20:25:50|21232.2|21142.2|21225.3|21135.3|21232.2|21142.2|21225.3|21135.3|24
1656188760000|2022-06-25 20:26:00|21225.4|21135.4|21224.4|21134.4|21225.4|21135.4|21223.9|21133.9|26
1656188770000|2022-06-25 20:26:10|21224.3|21134.3|21223.5|21133.5|21224.6|21134.6|21223.4|21133.4|24
1656188780000|2022-06-25 20:26:20|21223.3|21133.3|21224.1|21134.1|21224.2|21134.2|21223.3|21133.3|11
1656188790000|2022-06-25 20:26:30|21224.2|21134.2|21224.4|21134.4|21224.7|21134.7|21224.1|21134.1|16
1656188800000|2022-06-25 20:26:40|21224.5|21134.5|21232.7|21142.7|21232.7|21142.7|21224.2|21134.2|33
1656188810000|2022-06-25 20:26:50|21232.9|21142.9|21232.1|21142.1|21235.2|21145.2|21231.5|21141.5|34
1656188820000|2022-06-25 20:27:00|21232.3|21142.3|21233.2|21143.2|21233.9|21143.9|21232.3|21142.3|18
1656188830000|2022-06-25 20:27:10|21233.1|21143.1|21232.7|21142.7|21233.5|21143.5|21232.2|21142.2|16
1656188840000|2022-06-25 20:27:20|21233.4|21143.4|21234|21144|21234.2|21144.2|21232.2|21142.2|18
1656188850000|2022-06-25 20:27:30|21234.1|21144.1|21233.9|21143.9|21235.2|21145.2|21233.9|21143.9|8
1656188860000|2022-06-25 20:27:40|21234.3|21144.3|21234.3|21144.3|21234.4|21144.4|21232.7|21142.7|21
1656188870000|2022-06-25 20:27:50|21234.4|21144.4|21234.3|21144.3|21234.8|21144.8|21234.2|21144.2|17
1656188880000|2022-06-25 20:28:00|21234.6|21144.6|21234.8|21144.8|21234.8|21144.8|21233.3|21143.3|9
1656188890000|2022-06-25 20:28:10|21234.7|21144.7|21233.8|21143.8|21234.9|21144.9|21233.3|21143.3|15
1656188900000|2022-06-25 20:28:20|21235.5|21145.5|21236.1|21146.1|21236.3|21146.3|21235.2|21145.2|19
1656188910000|2022-06-25 20:28:30|21236.2|21146.2|21238.4|21148.4|21238.9|21148.9|21236.2|21146.2|16
1656188920000|2022-06-25 20:28:40|21238.7|21148.7|21238.6|21148.6|21240.3|21150.3|21238.5|21148.5|17
1656188930000|2022-06-25 20:28:50|21238.5|21148.5|21231|21141|21238.5|21148.5|21230.6|21140.6|26
1656188940000|2022-06-25 20:29:00|21230.9|21140.9|21238.9|21148.9|21238.9|21148.9|21230.4|21140.4|24
1656188950000|2022-06-25 20:29:10|21239|21149|21238.8|21148.8|21239.1|21149.1|21238.4|21148.4|14
1656188960000|2022-06-25 20:29:20|21238.6|21148.6|21238.3|21148.3|21239.4|21149.4|21237.4|21147.4|24
1656188970000|2022-06-25 20:29:30|21236.8|21146.8|21236.7|21146.7|21237.1|21147.1|21236.7|21146.7|21
1656188980000|2022-06-25 20:29:40|21236.9|21146.9|21236.8|21146.8|21236.9|21146.9|21235.8|21145.8|21
1656188990000|2022-06-25 20:29:50|21236.9|21146.9|21236.9|21146.9|21238.4|21148.4|21236.1|21146.1|24
1656189000000|2022-06-25 20:30:00|21236.6|21146.6|21232.6|21142.6|21237.7|21147.7|21231.5|21141.5|29
1656189010000|2022-06-25 20:30:10|21232.8|21142.8|21232.1|21142.1|21233.4|21143.4|21232.1|21142.1|17
1656189020000|2022-06-25 20:30:20|21232.3|21142.3|21235.2|21145.2|21235.2|21145.2|21231.3|21141.3|21
1656189030000|2022-06-25 20:30:30|21236.3|21146.3|21234.8|21144.8|21236.3|21146.3|21234.7|21144.7|25
1656189040000|2022-06-25 20:30:40|21234.1|21144.1|21230|21140|21234.2|21144.2|21230|21140|28
1656189050000|2022-06-25 20:30:50|21229.7|21139.7|21229|21139|21230.5|21140.5|21228.4|21138.4|24
1656189060000|2022-06-25 20:31:00|21229.1|21139.1|21221.8|21131.8|21230.1|21140.1|21221.6|21131.6|31
1656189070000|2022-06-25 20:31:10|21222.1|21132.1|21215.5|21125.5|21222.2|21132.2|21215.5|21125.5|23
1656189080000|2022-06-25 20:31:20|21215.9|21125.9|21217.6|21127.6|21217.9|21127.9|21215.1|21125.1|18
1656189090000|2022-06-25 20:31:30|21217.7|21127.7|21222.4|21132.4|21223.9|21133.9|21217.7|21127.7|22
1656189100000|2022-06-25 20:31:40|21221.5|21131.5|21220.8|21130.8|21221.5|21131.5|21218.6|21128.6|19
1656189110000|2022-06-25 20:31:50|21221.1|21131.1|21224.5|21134.5|21224.9|21134.9|21221.1|21131.1|25
1656189120000|2022-06-25 20:32:00|21224.8|21134.8|21223.7|21133.7|21225|21135|21223.2|21133.2|18
1656189130000|2022-06-25 20:32:10|21223.9|21133.9|21224.8|21134.8|21225|21135|21223.8|21133.8|16
1656189140000|2022-06-25 20:32:20|21224.7|21134.7|21225.3|21135.3|21225.5|21135.5|21224.7|21134.7|11
1656189150000|2022-06-25 20:32:30|21225|21135|21225|21135|21225.3|21135.3|21224.6|21134.6|15
1656189160000|2022-06-25 20:32:40|21225.3|21135.3|21231|21141|21231|21141|21225|21135|19
1656189170000|2022-06-25 20:32:50|21232.5|21142.5|21233.1|21143.1|21234.8|21144.8|21232.5|21142.5|25
1656189180000|2022-06-25 20:33:00|21233|21143|21232.7|21142.7|21233.6|21143.6|21232.3|21142.3|20
1656189190000|2022-06-25 20:33:10|21232.6|21142.6|21232.8|21142.8|21233.2|21143.2|21232.3|21142.3|20
1656189200000|2022-06-25 20:33:20|21232.7|21142.7|21232.4|21142.4|21232.9|21142.9|21232.4|21142.4|11
1656189210000|2022-06-25 20:33:30|21232.5|21142.5|21237.3|21147.3|21237.5|21147.5|21232.5|21142.5|21
1656189220000|2022-06-25 20:33:40|21237.4|21147.4|21236.5|21146.5|21237.9|21147.9|21236|21146|21
1656189230000|2022-06-25 20:33:50|21236.4|21146.4|21236.4|21146.4|21236.8|21146.8|21236.2|21146.2|10
1656189240000|2022-06-25 20:34:00|21236.3|21146.3|21237.4|21147.4|21237.7|21147.7|21236.3|21146.3|14
1656189250000|2022-06-25 20:34:10|21237.5|21147.5|21235|21145|21237.7|21147.7|21234.8|21144.8|18
1656189260000|2022-06-25 20:34:20|21234.9|21144.9|21236.6|21146.6|21237|21147|21234.3|21144.3|23
1656189270000|2022-06-25 20:34:30|21236.1|21146.1|21234.6|21144.6|21236.1|21146.1|21234.5|21144.5|22
1656189280000|2022-06-25 20:34:40|21233.9|21143.9|21232|21142|21233.9|21143.9|21232|21142|20
1656189290000|2022-06-25 20:34:50|21231.9|21141.9|21231.9|21141.9|21232.2|21142.2|21231.6|21141.6|13
1656189300000|2022-06-25 20:35:00|21231.7|21141.7|21228.2|21138.2|21232.8|21142.8|21228.2|21138.2|26
1656189310000|2022-06-25 20:35:10|21227.8|21137.8|21231.3|21141.3|21231.4|21141.4|21223.6|21133.6|25
1656189320000|2022-06-25 20:35:20|21231.4|21141.4|21231.6|21141.6|21232|21142|21231.1|21141.1|18
1656189330000|2022-06-25 20:35:30|21231.7|21141.7|21231.9|21141.9|21231.9|21141.9|21231.4|21141.4|18
1656189340000|2022-06-25 20:35:40|21232|21142|21231.7|21141.7|21232|21142|21231.4|21141.4|16
1656189350000|2022-06-25 20:35:50|21231.8|21141.8|21229.7|21139.7|21231.9|21141.9|21229.5|21139.5|23
1656189360000|2022-06-25 20:36:00|21229.6|21139.6|21227.8|21137.8|21230.4|21140.4|21227.8|21137.8|12
1656189370000|2022-06-25 20:36:10|21228.1|21138.1|21230.5|21140.5|21230.7|21140.7|21228|21138|14
1656189380000|2022-06-25 20:36:20|21230.6|21140.6|21230.5|21140.5|21230.8|21140.8|21230.4|21140.4|7
1656189390000|2022-06-25 20:36:30|21230.3|21140.3|21230.6|21140.6|21230.8|21140.8|21230.1|21140.1|17
1656189400000|2022-06-25 20:36:40|21230.4|21140.4|21229.7|21139.7|21230.7|21140.7|21229.4|21139.4|18
1656189410000|2022-06-25 20:36:50|21229.9|21139.9|21230.5|21140.5|21230.9|21140.9|21229.9|21139.9|13
1656189420000|2022-06-25 20:37:00|21230.7|21140.7|21230.9|21140.9|21232|21142|21230.7|21140.7|17
1656189430000|2022-06-25 20:37:10|21231|21141|21230.1|21140.1|21231.2|21141.2|21229.8|21139.8|16
1656189440000|2022-06-25 20:37:20|21230|21140|21230|21140|21230.3|21140.3|21230|21140|12
1656189450000|2022-06-25 20:37:30|21230.1|21140.1|21229.6|21139.6|21230.2|21140.2|21229.6|21139.6|18
1656189460000|2022-06-25 20:37:40|21229.5|21139.5|21229.3|21139.3|21229.9|21139.9|21228.9|21138.9|17
1656189470000|2022-06-25 20:37:50|21229.1|21139.1|21228.6|21138.6|21229.3|21139.3|21227.6|21137.6|17
1656189480000|2022-06-25 20:38:00|21228.7|21138.7|21232.1|21142.1|21232.5|21142.5|21228.7|21138.7|24
1656189490000|2022-06-25 20:38:10|21232.2|21142.2|21231.9|21141.9|21232.8|21142.8|21231|21141|19
1656189500000|2022-06-25 20:38:20|21231.6|21141.6|21229.7|21139.7|21231.6|21141.6|21229.2|21139.2|25
1656189510000|2022-06-25 20:38:30|21230.6|21140.6|21229.7|21139.7|21230.8|21140.8|21229.6|21139.6|18
1656189520000|2022-06-25 20:38:40|21229.6|21139.6|21227.1|21137.1|21229.7|21139.7|21224.6|21134.6|26
1656189530000|2022-06-25 20:38:50|21227.7|21137.7|21226.8|21136.8|21227.9|21137.9|21226.8|21136.8|18
1656189540000|2022-06-25 20:39:00|21226.9|21136.9|21226.6|21136.6|21226.9|21136.9|21226.4|21136.4|15
1656189550000|2022-06-25 20:39:10|21226.4|21136.4|21226.4|21136.4|21226.5|21136.5|21224.6|21134.6|20
1656189560000|2022-06-25 20:39:20|21226.6|21136.6|21224.7|21134.7|21227.6|21137.6|21224.3|21134.3|20
1656189570000|2022-06-25 20:39:30|21224.8|21134.8|21223.6|21133.6|21224.8|21134.8|21223.6|21133.6|18
1656189580000|2022-06-25 20:39:40|21223|21133|21222.8|21132.8|21223.3|21133.3|21222.6|21132.6|19
1656189590000|2022-06-25 20:39:50|21223|21133|21225.2|21135.2|21226.9|21136.9|21222.6|21132.6|24
1656189600000|2022-06-25 20:40:00|21225.3|21135.3|21227|21137|21227|21137|21224.7|21134.7|18
1656189610000|2022-06-25 20:40:10|21227.1|21137.1|21233.3|21143.3|21233.3|21143.3|21227|21137|20
1656189620000|2022-06-25 20:40:20|21232.9|21142.9|21231.6|21141.6|21233|21143|21231.3|21141.3|25
1656189630000|2022-06-25 20:40:30|21231.7|21141.7|21232.1|21142.1|21232.2|21142.2|21231.4|21141.4|16
1656189640000|2022-06-25 20:40:40|21231.9|21141.9|21235.1|21145.1|21235.6|21145.6|21231.9|21141.9|19
1656189650000|2022-06-25 20:40:50|21235.4|21145.4|21237.9|21147.9|21238.4|21148.4|21235.4|21145.4|18
1656189660000|2022-06-25 20:41:00|21238.1|21148.1|21236.4|21146.4|21238.3|21148.3|21235.5|21145.5|22
1656189670000|2022-06-25 20:41:10|21236.6|21146.6|21235.2|21145.2|21236.8|21146.8|21234.9|21144.9|21
1656189680000|2022-06-25 20:41:20|21235.3|21145.3|21236|21146|21236.3|21146.3|21234.5|21144.5|21
1656189690000|2022-06-25 20:41:30|21235.8|21145.8|21236|21146|21236.9|21146.9|21234.8|21144.8|24
1656189700000|2022-06-25 20:41:40|21236.2|21146.2|21235.8|21145.8|21237.2|21147.2|21235.8|21145.8|23
1656189710000|2022-06-25 20:41:50|21236|21146|21227.3|21137.3|21236|21146|21227.1|21137.1|18
1656189720000|2022-06-25 20:42:00|21227.6|21137.6|21214.3|21124.3|21228|21138|21214.3|21124.3|26
1656189730000|2022-06-25 20:42:10|21215.1|21125.1|21211.3|21121.3|21215.2|21125.2|21210.4|21120.4|21
1656189740000|2022-06-25 20:42:20|21211|21121|21212.9|21122.9|21213|21123|21210.7|21120.7|21
1656189750000|2022-06-25 20:42:30|21212.6|21122.6|21212.5|21122.5|21212.9|21122.9|21212.5|21122.5|18
1656189760000|2022-06-25 20:42:40|21212.4|21122.4|21214.7|21124.7|21214.7|21124.7|21212.3|21122.3|21
1656189770000|2022-06-25 20:42:50|21214.2|21124.2|21214.5|21124.5|21215|21125|21214.2|21124.2|14
1656189780000|2022-06-25 20:43:00|21214.9|21124.9|21212.5|21122.5|21214.9|21124.9|21212.4|21122.4|22
1656189790000|2022-06-25 20:43:10|21212.4|21122.4|21212.1|21122.1|21212.6|21122.6|21211.9|21121.9|15
1656189800000|2022-06-25 20:43:20|21212.2|21122.2|21209.3|21119.3|21212.3|21122.3|21209.2|21119.2|21
1656189810000|2022-06-25 20:43:30|21209.4|21119.4|21208|21118|21209.9|21119.9|21208|21118|27
1656189820000|2022-06-25 20:43:40|21208.7|21118.7|21212.7|21122.7|21213.3|21123.3|21208.7|21118.7|16
1656189830000|2022-06-25 20:43:50|21212.6|21122.6|21212.2|21122.2|21213.6|21123.6|21212.1|21122.1|19
1656189840000|2022-06-25 20:44:00|21212.4|21122.4|21214.2|21124.2|21215.5|21125.5|21212.3|21122.3|26
1656189850000|2022-06-25 20:44:10|21214.1|21124.1|21214.5|21124.5|21214.7|21124.7|21214.1|21124.1|15
1656189860000|2022-06-25 20:44:20|21214.6|21124.6|21211.9|21121.9|21214.6|21124.6|21211.6|21121.6|18
1656189870000|2022-06-25 20:44:30|21212|21122|21212.3|21122.3|21212.9|21122.9|21211.4|21121.4|21
1656189880000|2022-06-25 20:44:40|21212.4|21122.4|21231.6|21141.6|21231.6|21141.6|21212.4|21122.4|27
1656189890000|2022-06-25 20:44:50|21231.5|21141.5|21235.2|21145.2|21235.6|21145.6|21229.3|21139.3|26
1656189900000|2022-06-25 20:45:00|21235.4|21145.4|21234.3|21144.3|21235.4|21145.4|21233.6|21143.6|23
1656189910000|2022-06-25 20:45:10|21234.6|21144.6|21233.9|21143.9|21234.6|21144.6|21233.2|21143.2|20
1656189920000|2022-06-25 20:45:20|21233.8|21143.8|21234.3|21144.3|21234.3|21144.3|21233.7|21143.7|16
1656189930000|2022-06-25 20:45:30|21234.6|21144.6|21235|21145|21235.6|21145.6|21234.6|21144.6|13
1656189940000|2022-06-25 20:45:40|21235.1|21145.1|21235.3|21145.3|21235.3|21145.3|21234.4|21144.4|19
1656189950000|2022-06-25 20:45:50|21235.4|21145.4|21235|21145|21235.4|21145.4|21234.9|21144.9|19
1656189960000|2022-06-25 20:46:00|21234.7|21144.7|21235|21145|21235|21145|21233.8|21143.8|26
1656189970000|2022-06-25 20:46:10|21235.1|21145.1|21235.6|21145.6|21235.7|21145.7|21234.9|21144.9|17
1656189980000|2022-06-25 20:46:20|21235.3|21145.3|21248.2|21158.2|21248.2|21158.2|21235.3|21145.3|15
1656189990000|2022-06-25 20:46:30|21247.5|21157.5|21251.6|21161.6|21251.8|21161.8|21247.2|21157.2|25
1656190000000|2022-06-25 20:46:40|21251.9|21161.9|21262|21172|21262.8|21172.8|21251.5|21161.5|31
1656190010000|2022-06-25 20:46:50|21262.2|21172.2|21259.1|21169.1|21262.3|21172.3|21258.6|21168.6|29
1656190020000|2022-06-25 20:47:00|21259|21169|21259.7|21169.7|21260.2|21170.2|21259|21169|26
1656190030000|2022-06-25 20:47:10|21259.9|21169.9|21276.6|21186.6|21277.9|21187.9|21259.9|21169.9|33
1656190040000|2022-06-25 20:47:20|21276.3|21186.3|21278.4|21188.4|21279.8|21189.8|21275.9|21185.9|36
1656190050000|2022-06-25 20:47:30|21278.3|21188.3|21281.2|21191.2|21281.4|21191.4|21277.6|21187.6|30
1656190060000|2022-06-25 20:47:40|21281.3|21191.3|21274.9|21184.9|21281.3|21191.3|21274.9|21184.9|26
1656190070000|2022-06-25 20:47:50|21275.1|21185.1|21274.4|21184.4|21275.5|21185.5|21274.1|21184.1|24
1656190080000|2022-06-25 20:48:00|21274.3|21184.3|21273.3|21183.3|21274.5|21184.5|21271.3|21181.3|22
1656190090000|2022-06-25 20:48:10|21273.5|21183.5|21276.8|21186.8|21276.8|21186.8|21273.5|21183.5|23
1656190100000|2022-06-25 20:48:20|21277.6|21187.6|21276.2|21186.2|21279|21189|21274.5|21184.5|30
1656190110000|2022-06-25 20:48:30|21276.1|21186.1|21275.4|21185.4|21276.1|21186.1|21274.6|21184.6|18
1656190120000|2022-06-25 20:48:40|21275.6|21185.6|21274.8|21184.8|21275.7|21185.7|21274.5|21184.5|17
1656190130000|2022-06-25 20:48:50|21274.9|21184.9|21274.8|21184.8|21275.4|21185.4|21274.7|21184.7|14
1656190140000|2022-06-25 20:49:00|21274.7|21184.7|21274.9|21184.9|21274.9|21184.9|21274.4|21184.4|14
1656190150000|2022-06-25 20:49:10|21274.8|21184.8|21271.4|21181.4|21274.9|21184.9|21271.4|21181.4|22
1656190160000|2022-06-25 20:49:20|21271.7|21181.7|21274.1|21184.1|21274.3|21184.3|21270.8|21180.8|20
1656190170000|2022-06-25 20:49:30|21273.6|21183.6|21273.7|21183.7|21274.4|21184.4|21270.5|21180.5|25
1656190180000|2022-06-25 20:49:40|21273.2|21183.2|21274.3|21184.3|21274.4|21184.4|21272.9|21182.9|20
1656190190000|2022-06-25 20:49:50|21274.4|21184.4|21275|21185|21275.1|21185.1|21274|21184|19
1656190200000|2022-06-25 20:50:00|21274.2|21184.2|21276.4|21186.4|21279.7|21189.7|21273|21183|31
1656190210000|2022-06-25 20:50:10|21276.1|21186.1|21283.3|21193.3|21283.3|21193.3|21276.1|21186.1|30
1656190220000|2022-06-25 20:50:20|21283.1|21193.1|21285.9|21195.9|21286.3|21196.3|21280.6|21190.6|34
1656190230000|2022-06-25 20:50:30|21285.7|21195.7|21285.1|21195.1|21285.9|21195.9|21284.5|21194.5|23
1656190240000|2022-06-25 20:50:40|21284.9|21194.9|21278.9|21188.9|21284.9|21194.9|21278.9|21188.9|19
1656190250000|2022-06-25 20:50:50|21279.9|21189.9|21275.8|21185.8|21279.9|21189.9|21275.8|21185.8|16
1656190260000|2022-06-25 20:51:00|21275.9|21185.9|21273.2|21183.2|21276|21186|21273.2|21183.2|27
1656190270000|2022-06-25 20:51:10|21273.4|21183.4|21270.8|21180.8|21274|21184|21270.5|21180.5|20
1656190280000|2022-06-25 20:51:20|21270.7|21180.7|21259.7|21169.7|21270.9|21180.9|21259.7|21169.7|29
1656190290000|2022-06-25 20:51:30|21259.5|21169.5|21248|21158|21259.5|21169.5|21247.9|21157.9|25
1656190300000|2022-06-25 20:51:40|21247.9|21157.9|21247.4|21157.4|21248.4|21158.4|21247.3|21157.3|20
1656190310000|2022-06-25 20:51:50|21243.7|21153.7|21257.8|21167.8|21258.7|21168.7|21243.7|21153.7|32
1656190320000|2022-06-25 20:52:00|21257.9|21167.9|21257.6|21167.6|21258.3|21168.3|21251.4|21161.4|30
1656190330000|2022-06-25 20:52:10|21258.4|21168.4|21261.7|21171.7|21261.7|21171.7|21258.2|21168.2|26
1656190340000|2022-06-25 20:52:20|21261.9|21171.9|21260.3|21170.3|21262.2|21172.2|21260.2|21170.2|19
1656190350000|2022-06-25 20:52:30|21260.4|21170.4|21259.3|21169.3|21260.4|21170.4|21259.1|21169.1|23
1656190360000|2022-06-25 20:52:40|21259.2|21169.2|21256.5|21166.5|21260|21170|21256.4|21166.4|22
1656190370000|2022-06-25 20:52:50|21256.6|21166.6|21254|21164|21256.7|21166.7|21254|21164|14
1656190380000|2022-06-25 20:53:00|21254.2|21164.2|21256|21166|21256.5|21166.5|21254|21164|21
1656190390000|2022-06-25 20:53:10|21256.1|21166.1|21255.9|21165.9|21256.2|21166.2|21255.6|21165.6|12
1656190400000|2022-06-25 20:53:20|21255.6|21165.6|21254.1|21164.1|21256.2|21166.2|21254|21164|16
1656190410000|2022-06-25 20:53:30|21253.8|21163.8|21254.3|21164.3|21254.8|21164.8|21253.5|21163.5|16
1656190420000|2022-06-25 20:53:40|21254.2|21164.2|21254.1|21164.1|21254.3|21164.3|21253.9|21163.9|14
1656190430000|2022-06-25 20:53:50|21254.5|21164.5|21257.5|21167.5|21258|21168|21254.5|21164.5|25
1656190440000|2022-06-25 20:54:00|21257.4|21167.4|21258.7|21168.7|21258.7|21168.7|21257.3|21167.3|19
1656190450000|2022-06-25 20:54:10|21258.3|21168.3|21259.5|21169.5|21259.6|21169.6|21258.2|21168.2|16
1656190460000|2022-06-25 20:54:20|21258.8|21168.8|21254.8|21164.8|21259.3|21169.3|21254.7|21164.7|20
1656190470000|2022-06-25 20:54:30|21254.7|21164.7|21255|21165|21255.1|21165.1|21254.7|21164.7|7
1656190480000|2022-06-25 20:54:40|21255.2|21165.2|21254.7|21164.7|21255.2|21165.2|21254.5|21164.5|10
1656190490000|2022-06-25 20:54:50|21254.8|21164.8|21254.1|21164.1|21254.9|21164.9|21254.1|21164.1|10
1656190500000|2022-06-25 20:55:00|21254|21164|21249|21159|21254.3|21164.3|21249|21159|13
1656190510000|2022-06-25 20:55:10|21247.2|21157.2|21245|21155|21248.2|21158.2|21244.7|21154.7|28
1656190520000|2022-06-25 20:55:20|21245.1|21155.1|21244.7|21154.7|21249.6|21159.6|21244.6|21154.6|27
1656190530000|2022-06-25 20:55:30|21244.6|21154.6|21256.2|21166.2|21256.9|21166.9|21244.6|21154.6|27
1656190540000|2022-06-25 20:55:40|21256.3|21166.3|21256|21166|21256.3|21166.3|21255.5|21165.5|20
1656190550000|2022-06-25 20:55:50|21256.1|21166.1|21257|21167|21257.5|21167.5|21255.7|21165.7|20
1656190560000|2022-06-25 20:56:00|21257.2|21167.2|21259.1|21169.1|21259.9|21169.9|21257.2|21167.2|28
1656190570000|2022-06-25 20:56:10|21258.4|21168.4|21256.4|21166.4|21258.5|21168.5|21256.3|21166.3|14
1656190580000|2022-06-25 20:56:20|21256.5|21166.5|21255.7|21165.7|21256.8|21166.8|21254.9|21164.9|23
1656190590000|2022-06-25 20:56:30|21255.8|21165.8|21255.2|21165.2|21255.8|21165.8|21254.1|21164.1|16
1656190600000|2022-06-25 20:56:40|21253.8|21163.8|21243.6|21153.6|21253.8|21163.8|21242.7|21152.7|27
1656190610000|2022-06-25 20:56:50|21243.5|21153.5|21243|21153|21243.5|21153.5|21238.1|21148.1|30
1656190620000|2022-06-25 20:57:00|21242.8|21152.8|21242.9|21152.9|21243.6|21153.6|21242.5|21152.5|23
1656190630000|2022-06-25 20:57:10|21242.8|21152.8|21242.1|21152.1|21242.8|21152.8|21242|21152|21
1656190640000|2022-06-25 20:57:20|21242.2|21152.2|21240.6|21150.6|21242.2|21152.2|21240.5|21150.5|26
1656190650000|2022-06-25 20:57:30|21240.4|21150.4|21242.4|21152.4|21243.2|21153.2|21240.4|21150.4|24
1656190660000|2022-06-25 20:57:40|21242.3|21152.3|21242.6|21152.6|21242.7|21152.7|21242.1|21152.1|18
1656190670000|2022-06-25 20:57:50|21242.5|21152.5|21242|21152|21242.5|21152.5|21242|21152|16
1656190680000|2022-06-25 20:58:00|21242.1|21152.1|21239.3|21149.3|21242.1|21152.1|21238.2|21148.2|21
1656190690000|2022-06-25 20:58:10|21239.4|21149.4|21240.3|21150.3|21240.3|21150.3|21239.4|21149.4|12
1656190700000|2022-06-25 20:58:20|21240|21150|21239.4|21149.4|21240|21150|21238.8|21148.8|22
1656190710000|2022-06-25 20:58:30|21239.3|21149.3|21241.5|21151.5|21241.7|21151.7|21239.3|21149.3|22
1656190720000|2022-06-25 20:58:40|21241.6|21151.6|21251.1|21161.1|21251.5|21161.5|21241.5|21151.5|27
1656190730000|2022-06-25 20:58:50|21250.9|21160.9|21252|21162|21252.6|21162.6|21249.4|21159.4|27
1656190740000|2022-06-25 20:59:00|21252.7|21162.7|21256.7|21166.7|21256.8|21166.8|21252.7|21162.7|25
1656190750000|2022-06-25 20:59:10|21256.8|21166.8|21263.4|21173.4|21263.4|21173.4|21256.6|21166.6|22
1656190760000|2022-06-25 20:59:20|21263.2|21173.2|21264|21174|21264.6|21174.6|21263.1|21173.1|26
1656190770000|2022-06-25 20:59:30|21263.9|21173.9|21265.9|21175.9|21266|21176|21263.9|21173.9|23
1656190780000|2022-06-25 20:59:40|21266|21176|21262.6|21172.6|21266|21176|21262.3|21172.3|23
1656190790000|2022-06-25 20:59:50|21262.4|21172.4|21262.2|21172.2|21262.7|21172.7|21259.1|21169.1|27
1656190800000|2022-06-25 21:00:00|21262|21172|21262.8|21172.8|21262.8|21172.8|21261.6|21171.6|21
1656190810000|2022-06-25 21:00:10|21262.3|21172.3|21256.6|21166.6|21262.3|21172.3|21255.9|21165.9|25
1656190820000|2022-06-25 21:00:20|21256.2|21166.2|21259.7|21169.7|21260|21170|21256|21166|20
1656190830000|2022-06-25 21:00:30|21260.3|21170.3|21261|21171|21264.5|21174.5|21260.3|21170.3|30
1656190840000|2022-06-25 21:00:40|21260.9|21170.9|21261.1|21171.1|21261.2|21171.2|21260.3|21170.3|18
1656190850000|2022-06-25 21:00:50|21261.2|21171.2|21265.4|21175.4|21265.4|21175.4|21261.2|21171.2|28
1656190860000|2022-06-25 21:01:00|21265.8|21175.8|21264.9|21174.9|21268.1|21178.1|21264.5|21174.5|30
1656190870000|2022-06-25 21:01:10|21264.6|21174.6|21265.4|21175.4|21265.7|21175.7|21264.4|21174.4|23
1656190880000|2022-06-25 21:01:20|21265.3|21175.3|21271.2|21181.2|21271.3|21181.3|21265.3|21175.3|14
1656190890000|2022-06-25 21:01:30|21271.3|21181.3|21269.4|21179.4|21272|21182|21269.4|21179.4|16
1656190900000|2022-06-25 21:01:40|21269.3|21179.3|21268.7|21178.7|21270.1|21180.1|21266.4|21176.4|27
1656190910000|2022-06-25 21:01:50|21269.1|21179.1|21267.4|21177.4|21269.5|21179.5|21266.6|21176.6|23
1656190920000|2022-06-25 21:02:00|21267.5|21177.5|21265.3|21175.3|21267.8|21177.8|21264.5|21174.5|25
1656190930000|2022-06-25 21:02:10|21266.1|21176.1|21270.6|21180.6|21270.8|21180.8|21265.4|21175.4|17
1656190940000|2022-06-25 21:02:20|21270.9|21180.9|21276|21186|21276|21186|21269.8|21179.8|26
1656190950000|2022-06-25 21:02:30|21276.1|21186.1|21274.7|21184.7|21276.1|21186.1|21272|21182|24
1656190960000|2022-06-25 21:02:40|21274|21184|21275.3|21185.3|21276.1|21186.1|21274|21184|31
1656190970000|2022-06-25 21:02:50|21275.1|21185.1|21269.2|21179.2|21275.1|21185.1|21268.8|21178.8|22
1656190980000|2022-06-25 21:03:00|21268|21178|21262.8|21172.8|21268.1|21178.1|21257.4|21167.4|29
1656190990000|2022-06-25 21:03:10|21263.1|21173.1|21274.4|21184.4|21274.4|21184.4|21262.9|21172.9|25
1656191000000|2022-06-25 21:03:20|21274.3|21184.3|21264.9|21174.9|21274.5|21184.5|21264.9|21174.9|24
1656191010000|2022-06-25 21:03:30|21265.7|21175.7|21262.9|21172.9|21266.2|21176.2|21262.1|21172.1|18
1656191020000|2022-06-25 21:03:40|21263.1|21173.1|21256.4|21166.4|21263.2|21173.2|21256.4|21166.4|23
1656191030000|2022-06-25 21:03:50|21256.5|21166.5|21256.2|21166.2|21256.9|21166.9|21255.9|21165.9|19
1656191040000|2022-06-25 21:04:00|21256|21166|21254.4|21164.4|21256.1|21166.1|21254|21164|27
1656191050000|2022-06-25 21:04:10|21254.5|21164.5|21253.3|21163.3|21254.7|21164.7|21253|21163|18
1656191060000|2022-06-25 21:04:20|21253.4|21163.4|21250.1|21160.1|21253.5|21163.5|21249.8|21159.8|20
1656191070000|2022-06-25 21:04:30|21250.7|21160.7|21252.3|21162.3|21252.5|21162.5|21249.6|21159.6|10
1656191080000|2022-06-25 21:04:40|21252.4|21162.4|21252.9|21162.9|21253.2|21163.2|21252.3|21162.3|21
1656191090000|2022-06-25 21:04:50|21253|21163|21251.9|21161.9|21253.1|21163.1|21251.7|21161.7|16
1656191100000|2022-06-25 21:05:00|21251.5|21161.5|21249.2|21159.2|21251.7|21161.7|21249.2|21159.2|22
1656191110000|2022-06-25 21:05:10|21249.1|21159.1|21245.8|21155.8|21249.4|21159.4|21245.1|21155.1|22
1656191120000|2022-06-25 21:05:20|21245.7|21155.7|21244.6|21154.6|21245.8|21155.8|21244.5|21154.5|15
1656191130000|2022-06-25 21:05:30|21244.5|21154.5|21243.7|21153.7|21244.6|21154.6|21243.5|21153.5|20
1656191140000|2022-06-25 21:05:40|21243.5|21153.5|21244.7|21154.7|21245.3|21155.3|21243.5|21153.5|21
1656191150000|2022-06-25 21:05:50|21244.6|21154.6|21246.3|21156.3|21246.3|21156.3|21244.4|21154.4|17
1656191160000|2022-06-25 21:06:00|21246.4|21156.4|21245.4|21155.4|21246.6|21156.6|21245.4|21155.4|20
1656191170000|2022-06-25 21:06:10|21245.5|21155.5|21245.8|21155.8|21246.2|21156.2|21244.4|21154.4|19
1656191180000|2022-06-25 21:06:20|21246|21156|21259.5|21169.5|21260.4|21170.4|21246|21156|34
1656191190000|2022-06-25 21:06:30|21259.4|21169.4|21259.6|21169.6|21261.3|21171.3|21259.4|21169.4|18
1656191200000|2022-06-25 21:06:40|21259.8|21169.8|21260.3|21170.3|21260.3|21170.3|21259|21169|22
1656191210000|2022-06-25 21:06:50|21260.4|21170.4|21266.5|21176.5|21266.5|21176.5|21259.9|21169.9|21
1656191220000|2022-06-25 21:07:00|21266.2|21176.2|21263.8|21173.8|21266.2|21176.2|21263.7|21173.7|26
1656191230000|2022-06-25 21:07:10|21263.6|21173.6|21263.2|21173.2|21263.8|21173.8|21262.6|21172.6|18
1656191240000|2022-06-25 21:07:20|21263.6|21173.6|21264.5|21174.5|21264.7|21174.7|21263.6|21173.6|14
1656191250000|2022-06-25 21:07:30|21264.6|21174.6|21263.9|21173.9|21264.7|21174.7|21263.8|21173.8|12
1656191260000|2022-06-25 21:07:40|21264|21174|21263.6|21173.6|21264|21174|21263.6|21173.6|8
1656191270000|2022-06-25 21:07:50|21263.7|21173.7|21263.9|21173.9|21263.9|21173.9|21263.6|21173.6|13
1656191280000|2022-06-25 21:08:00|21264|21174|21264.7|21174.7|21264.9|21174.9|21263.7|21173.7|17
1656191290000|2022-06-25 21:08:10|21264.6|21174.6|21265.9|21175.9|21266.4|21176.4|21264.6|21174.6|11
1656191300000|2022-06-25 21:08:20|21265.7|21175.7|21265.2|21175.2|21266|21176|21263.1|21173.1|25
1656191310000|2022-06-25 21:08:30|21265.3|21175.3|21263.3|21173.3|21265.4|21175.4|21262.7|21172.7|20
1656191320000|2022-06-25 21:08:40|21263.7|21173.7|21266.3|21176.3|21266.3|21176.3|21263.6|21173.6|18
1656191330000|2022-06-25 21:08:50|21266.2|21176.2|21265|21175|21266.2|21176.2|21264.8|21174.8|15
1656191340000|2022-06-25 21:09:00|21265.1|21175.1|21264.7|21174.7|21265.4|21175.4|21264.4|21174.4|13
1656191350000|2022-06-25 21:09:10|21264.6|21174.6|21264.7|21174.7|21264.7|21174.7|21264.5|21174.5|8
1656191360000|2022-06-25 21:09:20|21264.6|21174.6|21264.6|21174.6|21264.6|21174.6|21264.1|21174.1|15
1656191370000|2022-06-25 21:09:30|21264.7|21174.7|21271.8|21181.8|21271.8|21181.8|21264.5|21174.5|18
1656191380000|2022-06-25 21:09:40|21272|21182|21274.2|21184.2|21274.6|21184.6|21272|21182|21
1656191390000|2022-06-25 21:09:50|21274.6|21184.6|21271|21181|21275.1|21185.1|21271|21181|23
1656191400000|2022-06-25 21:10:00|21269.7|21179.7|21272.4|21182.4|21272.7|21182.7|21269.7|21179.7|25
1656191410000|2022-06-25 21:10:10|21272.5|21182.5|21273.3|21183.3|21273.6|21183.6|21272.4|21182.4|21
1656191420000|2022-06-25 21:10:20|21273.4|21183.4|21274.7|21184.7|21274.8|21184.8|21273.1|21183.1|20
1656191430000|2022-06-25 21:10:30|21274.9|21184.9|21322.9|21232.9|21322.9|21232.9|21274.9|21184.9|26
1656191440000|2022-06-25 21:10:40|21326.1|21236.1|21391.6|21301.6|21391.6|21301.6|21326.1|21236.1|40
1656191450000|2022-06-25 21:10:50|21392.4|21302.4|21384.4|21294.4|21406.3|21316.3|21376.6|21286.6|40
1656191460000|2022-06-25 21:11:00|21386.1|21296.1|21361.3|21271.3|21397.1|21307.1|21361.3|21271.3|38
1656191470000|2022-06-25 21:11:10|21359.2|21269.2|21399.2|21309.2|21399.2|21309.2|21353.6|21263.6|38
1656191480000|2022-06-25 21:11:20|21400.1|21310.1|21395.5|21305.5|21409.3|21319.3|21390.6|21300.6|39
1656191490000|2022-06-25 21:11:30|21394.8|21304.8|21366.2|21276.2|21394.8|21304.8|21366.2|21276.2|36
1656191500000|2022-06-25 21:11:40|21366.1|21276.1|21365.2|21275.2|21370.9|21280.9|21357.8|21267.8|39
1656191510000|2022-06-25 21:11:50|21366.3|21276.3|21366|21276|21367|21277|21362.1|21272.1|33
1656191520000|2022-06-25 21:12:00|21365.7|21275.7|21379|21289|21379|21289|21364.8|21274.8|35
1656191530000|2022-06-25 21:12:10|21379.4|21289.4|21385.7|21295.7|21386.9|21296.9|21379.4|21289.4|30
1656191540000|2022-06-25 21:12:20|21385.6|21295.6|21393.4|21303.4|21393.4|21303.4|21380.1|21290.1|29
1656191550000|2022-06-25 21:12:30|21393.1|21303.1|21391.4|21301.4|21395.7|21305.7|21391.4|21301.4|32
1656191560000|2022-06-25 21:12:40|21384.9|21294.9|21373.9|21283.9|21384.9|21294.9|21372.8|21282.8|33
1656191570000|2022-06-25 21:12:50|21373.8|21283.8|21385|21295|21385|21295|21369.5|21279.5|31
1656191580000|2022-06-25 21:13:00|21385.1|21295.1|21385.1|21295.1|21385.9|21295.9|21383.6|21293.6|32
1656191590000|2022-06-25 21:13:10|21384.9|21294.9|21389.9|21299.9|21391.4|21301.4|21382.1|21292.1|28
1656191600000|2022-06-25 21:13:20|21389.5|21299.5|21391.6|21301.6|21393.6|21303.6|21389.5|21299.5|26
1656191610000|2022-06-25 21:13:30|21391.3|21301.3|21390.2|21300.2|21391.3|21301.3|21389|21299|21
1656191620000|2022-06-25 21:13:40|21392.3|21302.3|21398.7|21308.7|21399.3|21309.3|21392.2|21302.2|24
1656191630000|2022-06-25 21:13:50|21398.4|21308.4|21397.4|21307.4|21398.6|21308.6|21395.9|21305.9|24
1656191640000|2022-06-25 21:14:00|21397.5|21307.5|21398.8|21308.8|21400.2|21310.2|21396.6|21306.6|25
1656191650000|2022-06-25 21:14:10|21398.4|21308.4|21396.3|21306.3|21399.3|21309.3|21396.2|21306.2|34
1656191660000|2022-06-25 21:14:20|21395.7|21305.7|21393.8|21303.8|21397.4|21307.4|21392.4|21302.4|31
1656191670000|2022-06-25 21:14:30|21393.9|21303.9|21390.2|21300.2|21395|21305|21385.7|21295.7|32
1656191680000|2022-06-25 21:14:40|21390.6|21300.6|21391.8|21301.8|21394.6|21304.6|21390.4|21300.4|27
1656191690000|2022-06-25 21:14:50|21391.7|21301.7|21389.8|21299.8|21392|21302|21388.7|21298.7|34
1656191700000|2022-06-25 21:15:00|21389.9|21299.9|21400.6|21310.6|21400.6|21310.6|21389.9|21299.9|28
1656191710000|2022-06-25 21:15:10|21400.3|21310.3|21402.4|21312.4|21402.4|21312.4|21396.6|21306.6|29
1656191720000|2022-06-25 21:15:20|21402.8|21312.8|21402.5|21312.5|21404.4|21314.4|21399|21309|32
1656191730000|2022-06-25 21:15:30|21402.4|21312.4|21393.6|21303.6|21404.2|21314.2|21393.3|21303.3|30
1656191740000|2022-06-25 21:15:40|21393.4|21303.4|21396.8|21306.8|21397|21307|21392.6|21302.6|30
1656191750000|2022-06-25 21:15:50|21396.9|21306.9|21396.9|21306.9|21397.1|21307.1|21395.4|21305.4|23
1656191760000|2022-06-25 21:16:00|21396.8|21306.8|21396.7|21306.7|21396.9|21306.9|21396.6|21306.6|15
1656191770000|2022-06-25 21:16:10|21396.8|21306.8|21406.9|21316.9|21407.8|21317.8|21396.7|21306.7|22
1656191780000|2022-06-25 21:16:20|21407.9|21317.9|21455.1|21365.1|21455.1|21365.1|21407.3|21317.3|37
1656191790000|2022-06-25 21:16:30|21455|21365|21461.1|21371.1|21470.2|21380.2|21455|21365|36
1656191800000|2022-06-25 21:16:40|21461.9|21371.9|21462.8|21372.8|21469.4|21379.4|21460.4|21370.4|36
1656191810000|2022-06-25 21:16:50|21463.1|21373.1|21460.7|21370.7|21463.1|21373.1|21459.4|21369.4|31
1656191820000|2022-06-25 21:17:00|21460.3|21370.3|21484.6|21394.6|21484.6|21394.6|21460.3|21370.3|31
1656191830000|2022-06-25 21:17:10|21484.4|21394.4|21477.4|21387.4|21484.6|21394.6|21477.4|21387.4|35
1656191840000|2022-06-25 21:17:20|21477.1|21387.1|21462.9|21372.9|21477.1|21387.1|21462.8|21372.8|33
1656191850000|2022-06-25 21:17:30|21463.3|21373.3|21469.1|21379.1|21473.2|21383.2|21463.3|21373.3|31
1656191860000|2022-06-25 21:17:40|21469.7|21379.7|21463.8|21373.8|21470.6|21380.6|21463.8|21373.8|35
1656191870000|2022-06-25 21:17:50|21463.5|21373.5|21466.9|21376.9|21468.7|21378.7|21463.5|21373.5|30
1656191880000|2022-06-25 21:18:00|21467|21377|21452.6|21362.6|21467|21377|21452.4|21362.4|31
1656191890000|2022-06-25 21:18:10|21453.8|21363.8|21456.9|21366.9|21462.8|21372.8|21453.4|21363.4|31
1656191900000|2022-06-25 21:18:20|21457|21367|21455.6|21365.6|21457|21367|21455.4|21365.4|34
1656191910000|2022-06-25 21:18:30|21455.1|21365.1|21438.1|21348.1|21455.4|21365.4|21438.1|21348.1|32
1656191920000|2022-06-25 21:18:40|21438.2|21348.2|21437.7|21347.7|21441.3|21351.3|21437.1|21347.1|29
1656191930000|2022-06-25 21:18:50|21437.1|21347.1|21434.2|21344.2|21437.2|21347.2|21432.5|21342.5|28
1656191940000|2022-06-25 21:19:00|21433.8|21343.8|21428.1|21338.1|21434.2|21344.2|21428.1|21338.1|36
1656191950000|2022-06-25 21:19:10|21428.3|21338.3|21431.6|21341.6|21431.8|21341.8|21428.3|21338.3|27
1656191960000|2022-06-25 21:19:20|21431.3|21341.3|21431.1|21341.1|21432.8|21342.8|21429.7|21339.7|29
1656191970000|2022-06-25 21:19:30|21431.2|21341.2|21418|21328|21432.4|21342.4|21417.8|21327.8|28
1656191980000|2022-06-25 21:19:40|21418.1|21328.1|21428.3|21338.3|21428.3|21338.3|21412|21322|31
1656191990000|2022-06-25 21:19:50|21428.4|21338.4|21423.7|21333.7|21428.8|21338.8|21423.7|21333.7|25
1656192000000|2022-06-25 21:20:00|21423.3|21333.3|21425.2|21335.2|21426.9|21336.9|21423.3|21333.3|31
1656192010000|2022-06-25 21:20:10|21425.3|21335.3|21419.5|21329.5|21426.2|21336.2|21419.4|21329.4|30
1656192020000|2022-06-25 21:20:20|21418.5|21328.5|21399.1|21309.1|21418.5|21328.5|21398.2|21308.2|34
1656192030000|2022-06-25 21:20:30|21399.2|21309.2|21406.3|21316.3|21406.3|21316.3|21398.5|21308.5|27
1656192040000|2022-06-25 21:20:40|21405.8|21315.8|21401.1|21311.1|21406.6|21316.6|21400.8|21310.8|32
1656192050000|2022-06-25 21:20:50|21401.2|21311.2|21400.6|21310.6|21401.8|21311.8|21400.2|21310.2|15
1656192060000|2022-06-25 21:21:00|21400.9|21310.9|21386.3|21296.3|21400.9|21310.9|21386.2|21296.2|33
1656192070000|2022-06-25 21:21:10|21386.4|21296.4|21385.6|21295.6|21387.6|21297.6|21385.5|21295.5|20
1656192080000|2022-06-25 21:21:20|21386|21296|21386.2|21296.2|21386.4|21296.4|21385.9|21295.9|22
1656192090000|2022-06-25 21:21:30|21386.3|21296.3|21385.1|21295.1|21387.7|21297.7|21383.6|21293.6|28
1656192100000|2022-06-25 21:21:40|21385|21295|21385.2|21295.2|21385.9|21295.9|21383.4|21293.4|27
1656192110000|2022-06-25 21:21:50|21385.4|21295.4|21398.3|21308.3|21399.4|21309.4|21385.2|21295.2|25
1656192120000|2022-06-25 21:22:00|21398.4|21308.4|21394.8|21304.8|21399.7|21309.7|21394.3|21304.3|27
1656192130000|2022-06-25 21:22:10|21394.6|21304.6|21386.3|21296.3|21394.9|21304.9|21386.2|21296.2|26
1656192140000|2022-06-25 21:22:20|21387.5|21297.5|21387.5|21297.5|21388.8|21298.8|21387.3|21297.3|25
1656192150000|2022-06-25 21:22:30|21388.1|21298.1|21387.7|21297.7|21389.7|21299.7|21387.6|21297.6|23
1656192160000|2022-06-25 21:22:40|21387.6|21297.6|21385.5|21295.5|21387.6|21297.6|21385.5|21295.5|17
1656192170000|2022-06-25 21:22:50|21385.6|21295.6|21405.9|21315.9|21405.9|21315.9|21385|21295|34
1656192180000|2022-06-25 21:23:00|21406.9|21316.9|21420|21330|21420|21330|21406.9|21316.9|26
1656192190000|2022-06-25 21:23:10|21420.3|21330.3|21413.5|21323.5|21420.3|21330.3|21408.1|21318.1|31
1656192200000|2022-06-25 21:23:20|21413.6|21323.6|21411.7|21321.7|21413.7|21323.7|21411.2|21321.2|30
1656192210000|2022-06-25 21:23:30|21411.8|21321.8|21413.2|21323.2|21413.7|21323.7|21411.6|21321.6|23
1656192220000|2022-06-25 21:23:40|21413.3|21323.3|21412.7|21322.7|21415.4|21325.4|21411.9|21321.9|31
1656192230000|2022-06-25 21:23:50|21412.5|21322.5|21413.2|21323.2|21413.3|21323.3|21412.2|21322.2|29
1656192240000|2022-06-25 21:24:00|21414.1|21324.1|21428|21338|21428|21338|21413.8|21323.8|30
1656192250000|2022-06-25 21:24:10|21428.1|21338.1|21426.8|21336.8|21428.7|21338.7|21423|21333|31
1656192260000|2022-06-25 21:24:20|21426.6|21336.6|21423.5|21333.5|21426.7|21336.7|21423.2|21333.2|36
1656192270000|2022-06-25 21:24:30|21424.2|21334.2|21431.2|21341.2|21431.2|21341.2|21423.6|21333.6|31
1656192280000|2022-06-25 21:24:40|21430.9|21340.9|21439.9|21349.9|21445.4|21355.4|21430.9|21340.9|33
1656192290000|2022-06-25 21:24:50|21440|21350|21436.6|21346.6|21440.3|21350.3|21436.3|21346.3|25
1656192300000|2022-06-25 21:25:00|21437|21347|21434.2|21344.2|21437|21347|21434.2|21344.2|29
1656192310000|2022-06-25 21:25:10|21434.3|21344.3|21439|21349|21439.5|21349.5|21434.1|21344.1|27
1656192320000|2022-06-25 21:25:20|21439.5|21349.5|21434.2|21344.2|21439.8|21349.8|21433.8|21343.8|24
1656192330000|2022-06-25 21:25:30|21433.9|21343.9|21437.7|21347.7|21437.9|21347.9|21433.9|21343.9|27
1656192340000|2022-06-25 21:25:40|21437.8|21347.8|21438.1|21348.1|21438.8|21348.8|21437.3|21347.3|23
1656192350000|2022-06-25 21:25:50|21438|21348|21437.8|21347.8|21438|21348|21436.3|21346.3|30
1656192360000|2022-06-25 21:26:00|21437.3|21347.3|21436.1|21346.1|21437.9|21347.9|21435.9|21345.9|21
1656192370000|2022-06-25 21:26:10|21436|21346|21437|21347|21437.4|21347.4|21435.9|21345.9|26
1656192380000|2022-06-25 21:26:20|21437.4|21347.4|21438.4|21348.4|21438.5|21348.5|21437.1|21347.1|17
1656192390000|2022-06-25 21:26:30|21437.8|21347.8|21437.8|21347.8|21438.8|21348.8|21437.8|21347.8|25
1656192400000|2022-06-25 21:26:40|21437|21347|21435.9|21345.9|21437|21347|21434.6|21344.6|28
1656192410000|2022-06-25 21:26:50|21435.5|21345.5|21434.3|21344.3|21435.7|21345.7|21434.2|21344.2|31
1656192420000|2022-06-25 21:27:00|21434.2|21344.2|21430|21340|21434.7|21344.7|21429.1|21339.1|20
1656192430000|2022-06-25 21:27:10|21430.1|21340.1|21432.4|21342.4|21432.4|21342.4|21429.7|21339.7|15
1656192440000|2022-06-25 21:27:20|21432.6|21342.6|21432.3|21342.3|21432.6|21342.6|21431.3|21341.3|18
1656192450000|2022-06-25 21:27:30|21432.4|21342.4|21432.2|21342.2|21432.5|21342.5|21432|21342|13
1656192460000|2022-06-25 21:27:40|21431.8|21341.8|21431.7|21341.7|21432.2|21342.2|21431.2|21341.2|13
1656192470000|2022-06-25 21:27:50|21431.4|21341.4|21431.8|21341.8|21431.8|21341.8|21431.2|21341.2|7
1656192480000|2022-06-25 21:28:00|21431.6|21341.6|21432.6|21342.6|21432.9|21342.9|21431.6|21341.6|12
1656192490000|2022-06-25 21:28:10|21431.3|21341.3|21429.8|21339.8|21431.3|21341.3|21428.9|21338.9|25
1656192500000|2022-06-25 21:28:20|21428.6|21338.6|21428.2|21338.2|21428.9|21338.9|21427|21337|28
1656192510000|2022-06-25 21:28:30|21428.3|21338.3|21429.1|21339.1|21429.4|21339.4|21427.4|21337.4|23
1656192520000|2022-06-25 21:28:40|21429.3|21339.3|21428.4|21338.4|21429.5|21339.5|21427.7|21337.7|23
1656192530000|2022-06-25 21:28:50|21427.4|21337.4|21426.2|21336.2|21428|21338|21426.2|21336.2|25
1656192540000|2022-06-25 21:29:00|21426|21336|21425.3|21335.3|21426.1|21336.1|21425.1|21335.1|17
1656192550000|2022-06-25 21:29:10|21425.5|21335.5|21425.3|21335.3|21425.6|21335.6|21425.3|21335.3|14
1656192560000|2022-06-25 21:29:20|21424.7|21334.7|21424.2|21334.2|21424.7|21334.7|21424.1|21334.1|18
1656192570000|2022-06-25 21:29:30|21424.3|21334.3|21423.4|21333.4|21424.4|21334.4|21423|21333|15
1656192580000|2022-06-25 21:29:40|21423.5|21333.5|21421.8|21331.8|21423.7|21333.7|21421.8|21331.8|14
1656192590000|2022-06-25 21:29:50|21422|21332|21419.8|21329.8|21422|21332|21419.1|21329.1|15
1656192600000|2022-06-25 21:30:00|21419.5|21329.5|21416.9|21326.9|21420.2|21330.2|21415.7|21325.7|23
1656192610000|2022-06-25 21:30:10|21417|21327|21416.3|21326.3|21417|21327|21416.2|21326.2|12
1656192620000|2022-06-25 21:30:20|21416.5|21326.5|21415.4|21325.4|21416.7|21326.7|21415.4|21325.4|8
1656192630000|2022-06-25 21:30:30|21414.9|21324.9|21415.1|21325.1|21415.3|21325.3|21414.6|21324.6|9
1656192640000|2022-06-25 21:30:40|21414.9|21324.9|21415.3|21325.3|21415.7|21325.7|21414.7|21324.7|12
1656192650000|2022-06-25 21:30:50|21415.7|21325.7|21414.9|21324.9|21415.7|21325.7|21414.6|21324.6|20
1656192660000|2022-06-25 21:31:00|21415.3|21325.3|21416.5|21326.5|21416.8|21326.8|21414.9|21324.9|18
1656192670000|2022-06-25 21:31:10|21416.3|21326.3|21417.4|21327.4|21417.6|21327.6|21416.3|21326.3|12
1656192680000|2022-06-25 21:31:20|21417.3|21327.3|21417.5|21327.5|21417.5|21327.5|21417.3|21327.3|7
1656192690000|2022-06-25 21:31:30|21417.4|21327.4|21416.1|21326.1|21417.5|21327.5|21416.1|21326.1|5
1656192700000|2022-06-25 21:31:40|21416.2|21326.2|21420.5|21330.5|21422.3|21332.3|21415.8|21325.8|24
1656192710000|2022-06-25 21:31:50|21420.4|21330.4|21423.5|21333.5|21423.5|21333.5|21420.4|21330.4|16
1656192720000|2022-06-25 21:32:00|21423.4|21333.4|21425.6|21335.6|21425.6|21335.6|21423.4|21333.4|17
1656192730000|2022-06-25 21:32:10|21426.2|21336.2|21429.8|21339.8|21429.8|21339.8|21426|21336|25
1656192740000|2022-06-25 21:32:20|21429.7|21339.7|21438.5|21348.5|21438.5|21348.5|21429.7|21339.7|30
1656192750000|2022-06-25 21:32:30|21438.6|21348.6|21446.8|21356.8|21447.2|21357.2|21438.5|21348.5|26
1656192760000|2022-06-25 21:32:40|21446.7|21356.7|21450.7|21360.7|21450.9|21360.9|21446.7|21356.7|25
1656192770000|2022-06-25 21:32:50|21451.4|21361.4|21460.7|21370.7|21460.7|21370.7|21451.3|21361.3|34
1656192780000|2022-06-25 21:33:00|21461.8|21371.8|21462.1|21372.1|21469|21379|21461.8|21371.8|36
1656192790000|2022-06-25 21:33:10|21461.6|21371.6|21463.3|21373.3|21463.7|21373.7|21461|21371|30
1656192800000|2022-06-25 21:33:20|21463.4|21373.4|21462.8|21372.8|21463.5|21373.5|21462.4|21372.4|25
1656192810000|2022-06-25 21:33:30|21463.6|21373.6|21463|21373|21463.6|21373.6|21462.9|21372.9|13
1656192820000|2022-06-25 21:33:40|21463.1|21373.1|21462.8|21372.8|21463.1|21373.1|21462|21372|20
1656192830000|2022-06-25 21:33:50|21462.7|21372.7|21462.7|21372.7|21463.3|21373.3|21462.5|21372.5|24
1656192840000|2022-06-25 21:34:00|21462.6|21372.6|21462.8|21372.8|21462.9|21372.9|21462.5|21372.5|16
1656192850000|2022-06-25 21:34:10|21462.5|21372.5|21462.6|21372.6|21463.1|21373.1|21462.5|21372.5|16
1656192860000|2022-06-25 21:34:20|21462.5|21372.5|21460|21370|21462.5|21372.5|21460|21370|17
1656192870000|2022-06-25 21:34:30|21460.3|21370.3|21458|21368|21460.4|21370.4|21458|21368|15
1656192880000|2022-06-25 21:34:40|21457.6|21367.6|21456.6|21366.6|21457.9|21367.9|21456.4|21366.4|23
1656192890000|2022-06-25 21:34:50|21456.5|21366.5|21453.6|21363.6|21456.6|21366.6|21453.2|21363.2|23
1656192900000|2022-06-25 21:35:00|21453.5|21363.5|21452.5|21362.5|21453.6|21363.6|21451.8|21361.8|20
1656192910000|2022-06-25 21:35:10|21452.1|21362.1|21450.8|21360.8|21452.1|21362.1|21450.3|21360.3|20
1656192920000|2022-06-25 21:35:20|21451.1|21361.1|21450.2|21360.2|21451.1|21361.1|21450|21360|17
1656192930000|2022-06-25 21:35:30|21450.3|21360.3|21448.4|21358.4|21450.4|21360.4|21448.3|21358.3|14
1656192940000|2022-06-25 21:35:40|21448.7|21358.7|21450.3|21360.3|21450.4|21360.4|21448.5|21358.5|20
1656192950000|2022-06-25 21:35:50|21450.4|21360.4|21450.4|21360.4|21450.4|21360.4|21450|21360|12
1656192960000|2022-06-25 21:36:00|21450.3|21360.3|21449|21359|21450.6|21360.6|21448.5|21358.5|16
1656192970000|2022-06-25 21:36:10|21449.1|21359.1|21448.8|21358.8|21449.4|21359.4|21448.2|21358.2|18
1656192980000|2022-06-25 21:36:20|21449.2|21359.2|21447.1|21357.1|21449.2|21359.2|21445.6|21355.6|16
1656192990000|2022-06-25 21:36:30|21446.4|21356.4|21446.8|21356.8|21446.8|21356.8|21446.2|21356.2|5
1656193000000|2022-06-25 21:36:40|21446.9|21356.9|21446.8|21356.8|21447.1|21357.1|21446.7|21356.7|13
1656193010000|2022-06-25 21:36:50|21446.9|21356.9|21447.2|21357.2|21447.4|21357.4|21446.9|21356.9|13
1656193020000|2022-06-25 21:37:00|21448.4|21358.4|21448.1|21358.1|21448.4|21358.4|21447.8|21357.8|10
1656193030000|2022-06-25 21:37:10|21448.2|21358.2|21448.8|21358.8|21448.9|21358.9|21448.2|21358.2|11
1656193040000|2022-06-25 21:37:20|21448.9|21358.9|21449.1|21359.1|21449.2|21359.2|21448.9|21358.9|5
1656193050000|2022-06-25 21:37:30|21449.2|21359.2|21449.2|21359.2|21449.2|21359.2|21449.1|21359.1|3
1656193060000|2022-06-25 21:37:40|21449.3|21359.3|21449.2|21359.2|21449.3|21359.3|21449.2|21359.2|2
1656193070000|2022-06-25 21:37:50|21448|21358|21448|21358|21448.2|21358.2|21447.9|21357.9|7
1656193080000|2022-06-25 21:38:00|21448.8|21358.8|21451.4|21361.4|21451.4|21361.4|21448.8|21358.8|8
1656193090000|2022-06-25 21:38:10|21451.2|21361.2|21452.4|21362.4|21452.8|21362.8|21451.2|21361.2|14
1656193100000|2022-06-25 21:38:20|21452.5|21362.5|21452|21362|21452.5|21362.5|21452|21362|17
1656193110000|2022-06-25 21:38:30|21451.5|21361.5|21451.7|21361.7|21451.8|21361.8|21451.4|21361.4|12
1656193120000|2022-06-25 21:38:40|21451.6|21361.6|21451.8|21361.8|21451.8|21361.8|21451.6|21361.6|7
1656193130000|2022-06-25 21:38:50|21451.9|21361.9|21459.7|21369.7|21459.7|21369.7|21450.8|21360.8|15
1656193140000|2022-06-25 21:39:00|21459.4|21369.4|21471.1|21381.1|21471.6|21381.6|21457.5|21367.5|32
1656193150000|2022-06-25 21:39:10|21471.5|21381.5|21485.3|21395.3|21485.3|21395.3|21471.5|21381.5|31
1656193160000|2022-06-25 21:39:20|21485.5|21395.5|21485.4|21395.4|21486.2|21396.2|21484.5|21394.5|22
1656193170000|2022-06-25 21:39:30|21485.6|21395.6|21490.9|21400.9|21490.9|21400.9|21485.6|21395.6|28
1656193180000|2022-06-25 21:39:40|21491.9|21401.9|21530.4|21440.4|21531.1|21441.1|21491.9|21401.9|36
1656193190000|2022-06-25 21:39:50|21529.7|21439.7|21516.9|21426.9|21531.1|21441.1|21516.9|21426.9|35
1656193200000|2022-06-25 21:40:00|21516.7|21426.7|21502.3|21412.3|21516.7|21426.7|21501.8|21411.8|34
1656193210000|2022-06-25 21:40:10|21502.2|21412.2|21501|21411|21502.2|21412.2|21499|21409|31
1656193220000|2022-06-25 21:40:20|21500.4|21410.4|21524.8|21434.8|21524.8|21434.8|21500.2|21410.2|36
1656193230000|2022-06-25 21:40:30|21524.6|21434.6|21527.4|21437.4|21528.3|21438.3|21524.6|21434.6|33
1656193240000|2022-06-25 21:40:40|21527.1|21437.1|21524.5|21434.5|21527.7|21437.7|21524.3|21434.3|26
1656193250000|2022-06-25 21:40:50|21525.1|21435.1|21530.8|21440.8|21530.8|21440.8|21525.1|21435.1|25
1656193260000|2022-06-25 21:41:00|21530.7|21440.7|21530.9|21440.9|21549.1|21459.1|21530.7|21440.7|36
1656193270000|2022-06-25 21:41:10|21530.8|21440.8|21512.2|21422.2|21530.8|21440.8|21511.7|21421.7|37
1656193280000|2022-06-25 21:41:20|21511.3|21421.3|21490|21400|21511.7|21421.7|21489.8|21399.8|26
1656193290000|2022-06-25 21:41:30|21489.1|21399.1|21483|21393|21489.2|21399.2|21482.5|21392.5|27
1656193300000|2022-06-25 21:41:40|21483.2|21393.2|21505.5|21415.5|21507.8|21417.8|21481.7|21391.7|36
1656193310000|2022-06-25 21:41:50|21506.3|21416.3|21506.9|21416.9|21508.4|21418.4|21505.6|21415.6|27
1656193320000|2022-06-25 21:42:00|21507|21417|21496.4|21406.4|21508.6|21418.6|21496.4|21406.4|30
1656193330000|2022-06-25 21:42:10|21496.2|21406.2|21494.8|21404.8|21496.2|21406.2|21494.6|21404.6|22
1656193340000|2022-06-25 21:42:20|21494.5|21404.5|21482.9|21392.9|21494.5|21404.5|21482.9|21392.9|31
1656193350000|2022-06-25 21:42:30|21482.8|21392.8|21481.6|21391.6|21482.9|21392.9|21479.5|21389.5|15
1656193360000|2022-06-25 21:42:40|21482.4|21392.4|21491.4|21401.4|21492.8|21402.8|21481.9|21391.9|36
1656193370000|2022-06-25 21:42:50|21491.1|21401.1|21494.7|21404.7|21494.7|21404.7|21490.3|21400.3|16
1656193380000|2022-06-25 21:43:00|21494.6|21404.6|21496.3|21406.3|21496.3|21406.3|21494.6|21404.6|23
1656193390000|2022-06-25 21:43:10|21496.7|21406.7|21501.8|21411.8|21501.8|21411.8|21496.6|21406.6|25
1656193400000|2022-06-25 21:43:20|21501.6|21411.6|21514.2|21424.2|21514.4|21424.4|21501.6|21411.6|32
1656193410000|2022-06-25 21:43:30|21514.1|21424.1|21515.7|21425.7|21518.5|21428.5|21512|21422|22
1656193420000|2022-06-25 21:43:40|21514.6|21424.6|21512|21422|21515.9|21425.9|21512|21422|26
1656193430000|2022-06-25 21:43:50|21512.3|21422.3|21507.7|21417.7|21514.9|21424.9|21507.7|21417.7|30
1656193440000|2022-06-25 21:44:00|21507.6|21417.6|21502.5|21412.5|21507.6|21417.6|21501.9|21411.9|24
1656193450000|2022-06-25 21:44:10|21502.4|21412.4|21500.5|21410.5|21502.9|21412.9|21500.5|21410.5|29
1656193460000|2022-06-25 21:44:20|21500.6|21410.6|21492.9|21402.9|21500.6|21410.6|21492.3|21402.3|28
1656193470000|2022-06-25 21:44:30|21494.4|21404.4|21495.3|21405.3|21496.1|21406.1|21494.2|21404.2|25
1656193480000|2022-06-25 21:44:40|21495.2|21405.2|21494.6|21404.6|21495.4|21405.4|21493.8|21403.8|22
1656193490000|2022-06-25 21:44:50|21492.7|21402.7|21496.7|21406.7|21496.7|21406.7|21490.2|21400.2|21
1656193500000|2022-06-25 21:45:00|21496.6|21406.6|21500.4|21410.4|21503.7|21413.7|21496.6|21406.6|27
1656193510000|2022-06-25 21:45:10|21500.3|21410.3|21497.9|21407.9|21500.9|21410.9|21497|21407|30
1656193520000|2022-06-25 21:45:20|21497.7|21407.7|21500.4|21410.4|21501.1|21411.1|21497.7|21407.7|26
1656193530000|2022-06-25 21:45:30|21499.7|21409.7|21500.5|21410.5|21500.5|21410.5|21497.8|21407.8|29
1656193540000|2022-06-25 21:45:40|21500.6|21410.6|21499.2|21409.2|21500.6|21410.6|21497.9|21407.9|25
1656193550000|2022-06-25 21:45:50|21499.1|21409.1|21496.6|21406.6|21499.3|21409.3|21496.5|21406.5|22
1656193560000|2022-06-25 21:46:00|21496.8|21406.8|21496.3|21406.3|21497.4|21407.4|21496.1|21406.1|18
1656193570000|2022-06-25 21:46:10|21496.2|21406.2|21497.4|21407.4|21497.4|21407.4|21495.7|21405.7|22
1656193580000|2022-06-25 21:46:20|21497.3|21407.3|21496.8|21406.8|21497.4|21407.4|21495.9|21405.9|23
1656193590000|2022-06-25 21:46:30|21496.7|21406.7|21496.1|21406.1|21497.6|21407.6|21495.6|21405.6|25
1656193600000|2022-06-25 21:46:40|21496.2|21406.2|21492.3|21402.3|21496.2|21406.2|21492.3|21402.3|23
1656193610000|2022-06-25 21:46:50|21491.7|21401.7|21490.8|21400.8|21492.4|21402.4|21490.8|21400.8|30
1656193620000|2022-06-25 21:47:00|21490.7|21400.7|21489.9|21399.9|21491.5|21401.5|21489.5|21399.5|22
1656193630000|2022-06-25 21:47:10|21489.8|21399.8|21490.9|21400.9|21491.4|21401.4|21489.7|21399.7|20
1656193640000|2022-06-25 21:47:20|21491|21401|21490.8|21400.8|21491|21401|21490.3|21400.3|19
1656193650000|2022-06-25 21:47:30|21490.7|21400.7|21490|21400|21490.8|21400.8|21489.9|21399.9|10
1656193660000|2022-06-25 21:47:40|21489.9|21399.9|21494.4|21404.4|21494.4|21404.4|21489.8|21399.8|28
1656193670000|2022-06-25 21:47:50|21496.7|21406.7|21505.4|21415.4|21505.4|21415.4|21496.3|21406.3|26
1656193680000|2022-06-25 21:48:00|21506.1|21416.1|21511.8|21421.8|21514.5|21424.5|21506.1|21416.1|29
1656193690000|2022-06-25 21:48:10|21511.6|21421.6|21520.8|21430.8|21520.8|21430.8|21511.6|21421.6|25
1656193700000|2022-06-25 21:48:20|21521.9|21431.9|21518.1|21428.1|21522.4|21432.4|21517.5|21427.5|26
1656193710000|2022-06-25 21:48:30|21518.2|21428.2|21516.9|21426.9|21518.3|21428.3|21515.8|21425.8|25
1656193720000|2022-06-25 21:48:40|21516.8|21426.8|21521.7|21431.7|21522.5|21432.5|21516.8|21426.8|29
1656193730000|2022-06-25 21:48:50|21521.6|21431.6|21523|21433|21524.2|21434.2|21521.2|21431.2|27
1656193740000|2022-06-25 21:49:00|21523.2|21433.2|21522.7|21432.7|21524|21434|21521.5|21431.5|22
1656193750000|2022-06-25 21:49:10|21522.5|21432.5|21522.4|21432.4|21523.8|21433.8|21521.2|21431.2|29
1656193760000|2022-06-25 21:49:20|21522.3|21432.3|21514|21424|21522.6|21432.6|21514|21424|27
1656193770000|2022-06-25 21:49:30|21513.9|21423.9|21511.8|21421.8|21514.5|21424.5|21511.7|21421.7|27
1656193780000|2022-06-25 21:49:40|21511.7|21421.7|21513.4|21423.4|21513.6|21423.6|21511.7|21421.7|27
1656193790000|2022-06-25 21:49:50|21513.3|21423.3|21517.6|21427.6|21517.8|21427.8|21512.6|21422.6|32
1656193800000|2022-06-25 21:50:00|21516.3|21426.3|21511.4|21421.4|21516.3|21426.3|21510.7|21420.7|25
1656193810000|2022-06-25 21:50:10|21511.2|21421.2|21509.2|21419.2|21512.9|21422.9|21509.2|21419.2|26
1656193820000|2022-06-25 21:50:20|21509.1|21419.1|21502.4|21412.4|21509.1|21419.1|21502.3|21412.3|28
1656193830000|2022-06-25 21:50:30|21502.3|21412.3|21489.9|21399.9|21502.3|21412.3|21489.2|21399.2|25
1656193840000|2022-06-25 21:50:40|21489.7|21399.7|21485.6|21395.6|21489.7|21399.7|21485.4|21395.4|32
1656193850000|2022-06-25 21:50:50|21486.4|21396.4|21484.9|21394.9|21486.6|21396.6|21484.7|21394.7|28
1656193860000|2022-06-25 21:51:00|21485.7|21395.7|21483.1|21393.1|21485.7|21395.7|21482.4|21392.4|22
1656193870000|2022-06-25 21:51:10|21483.2|21393.2|21482|21392|21483.2|21393.2|21480.8|21390.8|24
1656193880000|2022-06-25 21:51:20|21482.1|21392.1|21479.2|21389.2|21482.1|21392.1|21479.2|21389.2|20
1656193890000|2022-06-25 21:51:30|21479.3|21389.3|21478.3|21388.3|21482.3|21392.3|21478.3|21388.3|28
1656193900000|2022-06-25 21:51:40|21478.4|21388.4|21478.8|21388.8|21479.2|21389.2|21478.4|21388.4|21
1656193910000|2022-06-25 21:51:50|21478.7|21388.7|21478.8|21388.8|21478.9|21388.9|21478.3|21388.3|18
1656193920000|2022-06-25 21:52:00|21478.7|21388.7|21489.8|21399.8|21489.8|21399.8|21478.3|21388.3|28
1656193930000|2022-06-25 21:52:10|21489.3|21399.3|21486|21396|21489.3|21399.3|21485.7|21395.7|33
1656193940000|2022-06-25 21:52:20|21484.8|21394.8|21476.6|21386.6|21484.9|21394.9|21476.6|21386.6|25
1656193950000|2022-06-25 21:52:30|21476.9|21386.9|21475|21385|21477.4|21387.4|21474.3|21384.3|26
1656193960000|2022-06-25 21:52:40|21474.9|21384.9|21473.8|21383.8|21474.9|21384.9|21472.1|21382.1|26
1656193970000|2022-06-25 21:52:50|21473.5|21383.5|21478|21388|21478.4|21388.4|21473.5|21383.5|18
1656193980000|2022-06-25 21:53:00|21478.1|21388.1|21478.2|21388.2|21479.5|21389.5|21477.9|21387.9|20
1656193990000|2022-06-25 21:53:10|21477.9|21387.9|21475.2|21385.2|21478|21388|21474.7|21384.7|21
1656194000000|2022-06-25 21:53:20|21475.3|21385.3|21478.9|21388.9|21479.4|21389.4|21475.3|21385.3|21
1656194010000|2022-06-25 21:53:30|21479|21389|21481.7|21391.7|21482.7|21392.7|21479|21389|23
1656194020000|2022-06-25 21:53:40|21481.8|21391.8|21488.4|21398.4|21488.4|21398.4|21481.8|21391.8|25
1656194030000|2022-06-25 21:53:50|21488.3|21398.3|21506.6|21416.6|21506.8|21416.8|21488.3|21398.3|24
1656194040000|2022-06-25 21:54:00|21506.5|21416.5|21498.3|21408.3|21507.6|21417.6|21498.3|21408.3|27
1656194050000|2022-06-25 21:54:10|21495.9|21405.9|21490|21400|21495.9|21405.9|21489.2|21399.2|32
1656194060000|2022-06-25 21:54:20|21490.2|21400.2|21491.1|21401.1|21494.4|21404.4|21490.2|21400.2|30
1656194070000|2022-06-25 21:54:30|21491.3|21401.3|21496.8|21406.8|21497.5|21407.5|21491.3|21401.3|33
1656194080000|2022-06-25 21:54:40|21497.2|21407.2|21495.3|21405.3|21497.2|21407.2|21494.2|21404.2|26
1656194090000|2022-06-25 21:54:50|21495.4|21405.4|21495.4|21405.4|21496.3|21406.3|21495.3|21405.3|21
1656194100000|2022-06-25 21:55:00|21495.3|21405.3|21494.1|21404.1|21496.6|21406.6|21494.1|21404.1|25
1656194110000|2022-06-25 21:55:10|21495.3|21405.3|21490.1|21400.1|21496.1|21406.1|21490.1|21400.1|27
1656194120000|2022-06-25 21:55:20|21490|21400|21507.1|21417.1|21507.8|21417.8|21489.6|21399.6|31
1656194130000|2022-06-25 21:55:30|21506.2|21416.2|21506.3|21416.3|21507.5|21417.5|21506|21416|19
1656194140000|2022-06-25 21:55:40|21506.4|21416.4|21505.5|21415.5|21507.3|21417.3|21504.6|21414.6|28
1656194150000|2022-06-25 21:55:50|21505.4|21415.4|21509.8|21419.8|21509.8|21419.8|21505.3|21415.3|27
1656194160000|2022-06-25 21:56:00|21509.7|21419.7|21512|21422|21514.9|21424.9|21508.6|21418.6|31
1656194170000|2022-06-25 21:56:10|21512.4|21422.4|21513.4|21423.4|21514.7|21424.7|21512.2|21422.2|23
1656194180000|2022-06-25 21:56:20|21513.2|21423.2|21514.3|21424.3|21514.3|21424.3|21512.9|21422.9|21
1656194190000|2022-06-25 21:56:30|21514.4|21424.4|21513.7|21423.7|21514.4|21424.4|21512.8|21422.8|22
1656194200000|2022-06-25 21:56:40|21513.8|21423.8|21518.6|21428.6|21518.6|21428.6|21513.8|21423.8|18
1656194210000|2022-06-25 21:56:50|21519.8|21429.8|21520.9|21430.9|21521.2|21431.2|21518.6|21428.6|34
1656194220000|2022-06-25 21:57:00|21521.1|21431.1|21534.7|21444.7|21534.7|21444.7|21521.1|21431.1|34
1656194230000|2022-06-25 21:57:10|21534.9|21444.9|21530.1|21440.1|21534.9|21444.9|21530.1|21440.1|35
1656194240000|2022-06-25 21:57:20|21530.2|21440.2|21530.2|21440.2|21530.6|21440.6|21527.1|21437.1|27
1656194250000|2022-06-25 21:57:30|21530.3|21440.3|21540.7|21450.7|21540.7|21450.7|21530|21440|34
1656194260000|2022-06-25 21:57:40|21542|21452|21540.1|21450.1|21546.6|21456.6|21540.1|21450.1|26
1656194270000|2022-06-25 21:57:50|21539.6|21449.6|21542.2|21452.2|21542.2|21452.2|21539.5|21449.5|35
1656194280000|2022-06-25 21:58:00|21543.1|21453.1|21545.4|21455.4|21545.9|21455.9|21543|21453|28
1656194290000|2022-06-25 21:58:10|21545.7|21455.7|21544.7|21454.7|21545.9|21455.9|21544.2|21454.2|34
1656194300000|2022-06-25 21:58:20|21545.8|21455.8|21550|21460|21551.3|21461.3|21545.6|21455.6|28
1656194310000|2022-06-25 21:58:30|21549.9|21459.9|21556.1|21466.1|21556.7|21466.7|21549.2|21459.2|27
1656194320000|2022-06-25 21:58:40|21556.3|21466.3|21552.1|21462.1|21556.6|21466.6|21551.7|21461.7|29
1656194330000|2022-06-25 21:58:50|21553.6|21463.6|21551.4|21461.4|21553.6|21463.6|21548.7|21458.7|31
1656194340000|2022-06-25 21:59:00|21551.5|21461.5|21546|21456|21551.5|21461.5|21545.9|21455.9|32
1656194350000|2022-06-25 21:59:10|21545.9|21455.9|21539.7|21449.7|21545.9|21455.9|21539.1|21449.1|34
1656194360000|2022-06-25 21:59:20|21539.5|21449.5|21539.3|21449.3|21540.7|21450.7|21538|21448|25
1656194370000|2022-06-25 21:59:30|21539.4|21449.4|21534.8|21444.8|21539.5|21449.5|21534.5|21444.5|28
1656194380000|2022-06-25 21:59:40|21534.7|21444.7|21534|21444|21534.8|21444.8|21532.7|21442.7|28
1656194390000|2022-06-25 21:59:50|21533.9|21443.9|21548.7|21458.7|21548.7|21458.7|21533.8|21443.8|26
1656194400000|2022-06-25 22:00:00|21548.4|21458.4|21548.7|21458.7|21555.2|21465.2|21548.4|21458.4|35
1656194410000|2022-06-25 22:00:10|21548.6|21458.6|21543.3|21453.3|21548.6|21458.6|21542.8|21452.8|25
1656194420000|2022-06-25 22:00:20|21543.2|21453.2|21540.8|21450.8|21543.2|21453.2|21540.4|21450.4|23
1656194430000|2022-06-25 22:00:30|21545.6|21455.6|21546.4|21456.4|21549|21459|21545.6|21455.6|24
1656194440000|2022-06-25 22:00:40|21546.5|21456.5|21550.6|21460.6|21550.8|21460.8|21546.2|21456.2|16
1656194450000|2022-06-25 22:00:50|21550.2|21460.2|21543.4|21453.4|21550.6|21460.6|21543.3|21453.3|28
1656194460000|2022-06-25 22:01:00|21543.5|21453.5|21545.1|21455.1|21547.5|21457.5|21543.4|21453.4|28
1656194470000|2022-06-25 22:01:10|21545|21455|21547.2|21457.2|21548.2|21458.2|21541.3|21451.3|30
1656194480000|2022-06-25 22:01:20|21546.9|21456.9|21549.5|21459.5|21555.5|21465.5|21546.7|21456.7|34
1656194490000|2022-06-25 22:01:30|21545.1|21455.1|21554.1|21464.1|21554.9|21464.9|21541.9|21451.9|30
1656194500000|2022-06-25 22:01:40|21552.9|21462.9|21554.1|21464.1|21555.9|21465.9|21551.7|21461.7|35
1656194510000|2022-06-25 22:01:50|21554|21464|21550.3|21460.3|21554.9|21464.9|21549|21459|26
1656194520000|2022-06-25 22:02:00|21551.4|21461.4|21548.6|21458.6|21551.8|21461.8|21548.4|21458.4|28
1656194530000|2022-06-25 22:02:10|21548.8|21458.8|21550.3|21460.3|21551|21461|21548.2|21458.2|17
1656194540000|2022-06-25 22:02:20|21550.9|21460.9|21538.2|21448.2|21551|21461|21538.2|21448.2|23
1656194550000|2022-06-25 22:02:30|21537.9|21447.9|21541.9|21451.9|21543.7|21453.7|21537.9|21447.9|33
1656194560000|2022-06-25 22:02:40|21541.7|21451.7|21538.4|21448.4|21541.8|21451.8|21538|21448|26
1656194570000|2022-06-25 22:02:50|21538|21448|21535.6|21445.6|21538.3|21448.3|21535.2|21445.2|21
1656194580000|2022-06-25 22:03:00|21535.3|21445.3|21537.1|21447.1|21537.7|21447.7|21535.3|21445.3|27
1656194590000|2022-06-25 22:03:10|21539.1|21449.1|21537.2|21447.2|21540.5|21450.5|21537.2|21447.2|32
1656194600000|2022-06-25 22:03:20|21537|21447|21545.7|21455.7|21549.3|21459.3|21536.7|21446.7|32
1656194610000|2022-06-25 22:03:30|21544.7|21454.7|21543.5|21453.5|21545.5|21455.5|21542.9|21452.9|31
1656194620000|2022-06-25 22:03:40|21542.6|21452.6|21545.5|21455.5|21547.3|21457.3|21542.2|21452.2|24
1656194630000|2022-06-25 22:03:50|21545.4|21455.4|21545|21455|21545.4|21455.4|21544.6|21454.6|17
1656194640000|2022-06-25 22:04:00|21545.1|21455.1|21544.5|21454.5|21546|21456|21544.5|21454.5|20
1656194650000|2022-06-25 22:04:10|21544.3|21454.3|21545.1|21455.1|21545.1|21455.1|21544.1|21454.1|18
1656194660000|2022-06-25 22:04:20|21544.9|21454.9|21544.6|21454.6|21544.9|21454.9|21544.5|21454.5|18
1656194670000|2022-06-25 22:04:30|21544.4|21454.4|21535.7|21445.7|21544.6|21454.6|21535.6|21445.6|23
1656194680000|2022-06-25 22:04:40|21535.3|21445.3|21534.2|21444.2|21535.6|21445.6|21533.2|21443.2|26
1656194690000|2022-06-25 22:04:50|21533.1|21443.1|21531.2|21441.2|21533.4|21443.4|21530.6|21440.6|29
1656194700000|2022-06-25 22:05:00|21531.4|21441.4|21544.4|21454.4|21544.4|21454.4|21529.4|21439.4|31
1656194710000|2022-06-25 22:05:10|21544.2|21454.2|21534.9|21444.9|21544.5|21454.5|21534.8|21444.8|31
1656194720000|2022-06-25 22:05:20|21534.4|21444.4|21533.8|21443.8|21535.3|21445.3|21532.5|21442.5|24
1656194730000|2022-06-25 22:05:30|21533.4|21443.4|21533.5|21443.5|21534.1|21444.1|21531.1|21441.1|33
1656194740000|2022-06-25 22:05:40|21534.9|21444.9|21521.5|21431.5|21535.6|21445.6|21521.5|21431.5|31
1656194750000|2022-06-25 22:05:50|21522.3|21432.3|21513.5|21423.5|21522.3|21432.3|21511|21421|34
1656194760000|2022-06-25 22:06:00|21514.7|21424.7|21517.3|21427.3|21519.3|21429.3|21514.7|21424.7|32
1656194770000|2022-06-25 22:06:10|21517.2|21427.2|21511.3|21421.3|21517.5|21427.5|21511.3|21421.3|31
1656194780000|2022-06-25 22:06:20|21511.4|21421.4|21504.9|21414.9|21511.4|21421.4|21504.9|21414.9|27
1656194790000|2022-06-25 22:06:30|21505|21415|21508.6|21418.6|21508.6|21418.6|21504.8|21414.8|30
1656194800000|2022-06-25 22:06:40|21508.1|21418.1|21511.4|21421.4|21511.4|21421.4|21506.1|21416.1|27
1656194810000|2022-06-25 22:06:50|21511|21421|21510.7|21420.7|21517.6|21427.6|21510.6|21420.6|37
1656194820000|2022-06-25 22:07:00|21510.1|21420.1|21514.4|21424.4|21514.8|21424.8|21509.3|21419.3|30
1656194830000|2022-06-25 22:07:10|21514.5|21424.5|21512.1|21422.1|21516.7|21426.7|21511.7|21421.7|31
1656194840000|2022-06-25 22:07:20|21512.3|21422.3|21515.7|21425.7|21516.1|21426.1|21511.7|21421.7|23
1656194850000|2022-06-25 22:07:30|21515.8|21425.8|21516.2|21426.2|21516.8|21426.8|21515.6|21425.6|20
1656194860000|2022-06-25 22:07:40|21516.1|21426.1|21515.7|21425.7|21516.2|21426.2|21515|21425|17
1656194870000|2022-06-25 22:07:50|21515.8|21425.8|21521.9|21431.9|21521.9|21431.9|21515.5|21425.5|29
1656194880000|2022-06-25 22:08:00|21522|21432|21517.1|21427.1|21522.5|21432.5|21516.3|21426.3|23
1656194890000|2022-06-25 22:08:10|21516.6|21426.6|21524.2|21434.2|21524.8|21434.8|21513.9|21423.9|30
1656194900000|2022-06-25 22:08:20|21524.5|21434.5|21525.3|21435.3|21525.9|21435.9|21523.9|21433.9|26
1656194910000|2022-06-25 22:08:30|21524.6|21434.6|21519.6|21429.6|21525|21435|21519|21429|23
1656194920000|2022-06-25 22:08:40|21519.5|21429.5|21514.6|21424.6|21519.8|21429.8|21514.6|21424.6|16
1656194930000|2022-06-25 22:08:50|21514.9|21424.9|21515.6|21425.6|21515.9|21425.9|21514.5|21424.5|21
1656194940000|2022-06-25 22:09:00|21516|21426|21508.7|21418.7|21516|21426|21508.1|21418.1|23
1656194950000|2022-06-25 22:09:10|21507.5|21417.5|21502.6|21412.6|21508.5|21418.5|21502.3|21412.3|22
1656194960000|2022-06-25 22:09:20|21502.5|21412.5|21492.2|21402.2|21502.7|21412.7|21492.2|21402.2|25
1656194970000|2022-06-25 22:09:30|21492.3|21402.3|21498.7|21408.7|21502.4|21412.4|21492.3|21402.3|25
1656194980000|2022-06-25 22:09:40|21498.5|21408.5|21491.8|21401.8|21500.1|21410.1|21491.6|21401.6|33
1656194990000|2022-06-25 22:09:50|21491.9|21401.9|21490|21400|21493.1|21403.1|21489.8|21399.8|29
1656195000000|2022-06-25 22:10:00|21487.6|21397.6|21491.6|21401.6|21491.7|21401.7|21483.9|21393.9|35
1656195010000|2022-06-25 22:10:10|21490.9|21400.9|21485.5|21395.5|21490.9|21400.9|21485|21395|29
1656195020000|2022-06-25 22:10:20|21484.4|21394.4|21480|21390|21484.7|21394.7|21478.9|21388.9|32
1656195030000|2022-06-25 22:10:30|21479.5|21389.5|21484.7|21394.7|21487.2|21397.2|21479.5|21389.5|29
1656195040000|2022-06-25 22:10:40|21484.6|21394.6|21496.4|21406.4|21496.4|21406.4|21483.8|21393.8|36
1656195050000|2022-06-25 22:10:50|21495.7|21405.7|21494.5|21404.5|21496.8|21406.8|21492.2|21402.2|28
1656195060000|2022-06-25 22:11:00|21494.4|21404.4|21501.2|21411.2|21501.3|21411.3|21493.6|21403.6|22
1656195070000|2022-06-25 22:11:10|21501.6|21411.6|21509.3|21419.3|21510.1|21420.1|21501.6|21411.6|31
1656195080000|2022-06-25 22:11:20|21509.2|21419.2|21504.6|21414.6|21509.3|21419.3|21504.2|21414.2|21
1656195090000|2022-06-25 22:11:30|21504.5|21414.5|21498.9|21408.9|21504.6|21414.6|21496.3|21406.3|33
1656195100000|2022-06-25 22:11:40|21499.1|21409.1|21500.3|21410.3|21505.3|21415.3|21498.2|21408.2|35
1656195110000|2022-06-25 22:11:50|21501.4|21411.4|21503.6|21413.6|21504.9|21414.9|21501.4|21411.4|23
1656195120000|2022-06-25 22:12:00|21503|21413|21505.5|21415.5|21505.6|21415.6|21502.5|21412.5|30
1656195130000|2022-06-25 22:12:10|21505.4|21415.4|21505.7|21415.7|21505.7|21415.7|21504.3|21414.3|25
1656195140000|2022-06-25 22:12:20|21505.6|21415.6|21508.5|21418.5|21508.9|21418.9|21505.6|21415.6|23
1656195150000|2022-06-25 22:12:30|21508.3|21418.3|21504.9|21414.9|21508.4|21418.4|21504.9|21414.9|23
1656195160000|2022-06-25 22:12:40|21505.1|21415.1|21483.9|21393.9|21505.2|21415.2|21483.9|21393.9|33
1656195170000|2022-06-25 22:12:50|21483.8|21393.8|21476.2|21386.2|21484.2|21394.2|21475.1|21385.1|31
1656195180000|2022-06-25 22:13:00|21476.3|21386.3|21477.2|21387.2|21477.7|21387.7|21475.5|21385.5|30
1656195190000|2022-06-25 22:13:10|21477|21387|21478.8|21388.8|21480.1|21390.1|21477|21387|33
1656195200000|2022-06-25 22:13:20|21478.7|21388.7|21478.1|21388.1|21479.6|21389.6|21478.1|21388.1|29
1656195210000|2022-06-25 22:13:30|21478.6|21388.6|21482.4|21392.4|21483|21393|21477.5|21387.5|30
1656195220000|2022-06-25 22:13:40|21482.3|21392.3|21491.1|21401.1|21492.9|21402.9|21482.3|21392.3|34
1656195230000|2022-06-25 22:13:50|21490|21400|21485.8|21395.8|21490|21400|21484.4|21394.4|27
1656195240000|2022-06-25 22:14:00|21483.8|21393.8|21486.8|21396.8|21489|21399|21482.3|21392.3|30
1656195250000|2022-06-25 22:14:10|21486.9|21396.9|21481.2|21391.2|21487|21397|21480.9|21390.9|32
1656195260000|2022-06-25 22:14:20|21481.7|21391.7|21469.6|21379.6|21482.2|21392.2|21469.4|21379.4|22
1656195270000|2022-06-25 22:14:30|21469.7|21379.7|21466.4|21376.4|21473.3|21383.3|21464.8|21374.8|33
1656195280000|2022-06-25 22:14:40|21468.2|21378.2|21478.4|21388.4|21479.4|21389.4|21467.2|21377.2|38
1656195290000|2022-06-25 22:14:50|21478.1|21388.1|21472.2|21382.2|21478.5|21388.5|21472.1|21382.1|31
1656195300000|2022-06-25 22:15:00|21472|21382|21472.8|21382.8|21476.8|21386.8|21472|21382|28
1656195310000|2022-06-25 22:15:10|21473.3|21383.3|21469.5|21379.5|21473.3|21383.3|21465.9|21375.9|31
1656195320000|2022-06-25 22:15:20|21469.4|21379.4|21458.3|21368.3|21470.7|21380.7|21458.3|21368.3|27
1656195330000|2022-06-25 22:15:30|21458.4|21368.4|21461.7|21371.7|21462.1|21372.1|21458.3|21368.3|36
1656195340000|2022-06-25 22:15:40|21461|21371|21460.5|21370.5|21463.3|21373.3|21459.7|21369.7|32
1656195350000|2022-06-25 22:15:50|21460.3|21370.3|21452.9|21362.9|21460.3|21370.3|21452.9|21362.9|31
1656195360000|2022-06-25 22:16:00|21452.2|21362.2|21454|21364|21458.5|21368.5|21452.2|21362.2|29
1656195370000|2022-06-25 22:16:10|21454.2|21364.2|21460.4|21370.4|21461.2|21371.2|21451.8|21361.8|32
1656195380000|2022-06-25 22:16:20|21461.1|21371.1|21490.1|21400.1|21490.4|21400.4|21461.1|21371.1|37
1656195390000|2022-06-25 22:16:30|21490.2|21400.2|21493.6|21403.6|21494.7|21404.7|21486.2|21396.2|32
1656195400000|2022-06-25 22:16:40|21493.8|21403.8|21494.3|21404.3|21495|21405|21490.2|21400.2|29
1656195410000|2022-06-25 22:16:50|21495|21405|21474.4|21384.4|21496.4|21406.4|21474.4|21384.4|34
1656195420000|2022-06-25 22:17:00|21474.7|21384.7|21486.6|21396.6|21488.2|21398.2|21474.7|21384.7|36
1656195430000|2022-06-25 22:17:10|21486.3|21396.3|21480.7|21390.7|21486.3|21396.3|21478.9|21388.9|31
1656195440000|2022-06-25 22:17:20|21480.5|21390.5|21477.6|21387.6|21481.3|21391.3|21477.6|21387.6|27
1656195450000|2022-06-25 22:17:30|21477.4|21387.4|21476.7|21386.7|21479.3|21389.3|21476.7|21386.7|33
1656195460000|2022-06-25 22:17:40|21477.4|21387.4|21478|21388|21478|21388|21477.3|21387.3|8
1656195470000|2022-06-25 22:17:50|21478.3|21388.3|21477.7|21387.7|21478.5|21388.5|21477.5|21387.5|19
1656195480000|2022-06-25 22:18:00|21477.6|21387.6|21478.1|21388.1|21479.4|21389.4|21476.9|21386.9|25
1656195490000|2022-06-25 22:18:10|21478|21388|21476.9|21386.9|21478.3|21388.3|21476.8|21386.8|21
1656195500000|2022-06-25 22:18:20|21477|21387|21470.8|21380.8|21477|21387|21470.8|21380.8|27
1656195510000|2022-06-25 22:18:30|21470.9|21380.9|21470.8|21380.8|21472.9|21382.9|21467.8|21377.8|30
1656195520000|2022-06-25 22:18:40|21470.9|21380.9|21464.1|21374.1|21471.6|21381.6|21463.7|21373.7|33
1656195530000|2022-06-25 22:18:50|21463.9|21373.9|21474.5|21384.5|21474.5|21384.5|21463.9|21373.9|32
1656195540000|2022-06-25 22:19:00|21475|21385|21475.2|21385.2|21475.4|21385.4|21472.8|21382.8|28
1656195550000|2022-06-25 22:19:10|21475.1|21385.1|21476.8|21386.8|21476.8|21386.8|21473.8|21383.8|23
1656195560000|2022-06-25 22:19:20|21478.1|21388.1|21479.2|21389.2|21481.4|21391.4|21478.1|21388.1|29
1656195570000|2022-06-25 22:19:30|21475.6|21385.6|21471.1|21381.1|21475.6|21385.6|21471.1|21381.1|28
1656195580000|2022-06-25 22:19:40|21471.2|21381.2|21475.8|21385.8|21475.8|21385.8|21471.1|21381.1|29
1656195590000|2022-06-25 22:19:50|21476|21386|21475.4|21385.4|21476|21386|21474.9|21384.9|20
1656195600000|2022-06-25 22:20:00|21475.5|21385.5|21473.4|21383.4|21476.3|21386.3|21472.7|21382.7|26
1656195610000|2022-06-25 22:20:10|21473.8|21383.8|21473.5|21383.5|21474.9|21384.9|21471.8|21381.8|31
1656195620000|2022-06-25 22:20:20|21473.6|21383.6|21475|21385|21476.4|21386.4|21473.6|21383.6|25
1656195630000|2022-06-25 22:20:30|21474.8|21384.8|21453.3|21363.3|21476.4|21386.4|21453.2|21363.2|33
1656195640000|2022-06-25 22:20:40|21454.2|21364.2|21447.1|21357.1|21454.2|21364.2|21446.5|21356.5|31
1656195650000|2022-06-25 22:20:50|21447.2|21357.2|21434.2|21344.2|21447.2|21357.2|21434.2|21344.2|34
1656195660000|2022-06-25 22:21:00|21433.7|21343.7|21449.8|21359.8|21451|21361|21433.7|21343.7|36
1656195670000|2022-06-25 22:21:10|21449.9|21359.9|21452|21362|21453.3|21363.3|21448.9|21358.9|34
1656195680000|2022-06-25 22:21:20|21452.2|21362.2|21441|21351|21453.1|21363.1|21441|21351|37
1656195690000|2022-06-25 22:21:30|21441.1|21351.1|21455.8|21365.8|21456.1|21366.1|21440.8|21350.8|36
1656195700000|2022-06-25 22:21:40|21455.9|21365.9|21452.3|21362.3|21456|21366|21450.4|21360.4|32
1656195710000|2022-06-25 22:21:50|21452.2|21362.2|21454.1|21364.1|21454.6|21364.6|21452.2|21362.2|32
1656195720000|2022-06-25 22:22:00|21454.4|21364.4|21446.6|21356.6|21454.4|21364.4|21446.3|21356.3|27
1656195730000|2022-06-25 22:22:10|21446.7|21356.7|21452.2|21362.2|21455|21365|21446.5|21356.5|32
1656195740000|2022-06-25 22:22:20|21452.3|21362.3|21451.7|21361.7|21452.9|21362.9|21450.1|21360.1|21
1656195750000|2022-06-25 22:22:30|21451.5|21361.5|21469.7|21379.7|21471.4|21381.4|21451.5|21361.5|33
1656195760000|2022-06-25 22:22:40|21469.5|21379.5|21463.7|21373.7|21469.6|21379.6|21463.7|21373.7|33
1656195770000|2022-06-25 22:22:50|21463.8|21373.8|21462.5|21372.5|21464.5|21374.5|21461.5|21371.5|27
1656195780000|2022-06-25 22:23:00|21462.8|21372.8|21460|21370|21465.3|21375.3|21460|21370|24
1656195790000|2022-06-25 22:23:10|21458.5|21368.5|21461.7|21371.7|21461.7|21371.7|21458.5|21368.5|32
1656195800000|2022-06-25 22:23:20|21461.6|21371.6|21454.7|21364.7|21463.6|21373.6|21454.7|21364.7|33
1656195810000|2022-06-25 22:23:30|21456.9|21366.9|21456.5|21366.5|21458.5|21368.5|21455.5|21365.5|35
1656195820000|2022-06-25 22:23:40|21456.1|21366.1|21456.9|21366.9|21457|21367|21455.1|21365.1|21
1656195830000|2022-06-25 22:23:50|21456.7|21366.7|21454.5|21364.5|21457|21367|21454.5|21364.5|29
1656195840000|2022-06-25 22:24:00|21455|21365|21463.5|21373.5|21463.7|21373.7|21454.2|21364.2|29
1656195850000|2022-06-25 22:24:10|21464.4|21374.4|21473.2|21383.2|21473.2|21383.2|21464.4|21374.4|23
1656195860000|2022-06-25 22:24:20|21472.9|21382.9|21474|21384|21477.7|21387.7|21472.9|21382.9|35
1656195870000|2022-06-25 22:24:30|21474.1|21384.1|21476.2|21386.2|21477.1|21387.1|21474.1|21384.1|24
1656195880000|2022-06-25 22:24:40|21476.6|21386.6|21474.4|21384.4|21477.2|21387.2|21474.4|21384.4|32
1656195890000|2022-06-25 22:24:50|21474.5|21384.5|21465.7|21375.7|21475|21385|21465.7|21375.7|27
1656195900000|2022-06-25 22:25:00|21465.8|21375.8|21470|21380|21471|21381|21465.5|21375.5|27
1656195910000|2022-06-25 22:25:10|21469.9|21379.9|21467.5|21377.5|21470.4|21380.4|21467.1|21377.1|31
1656195920000|2022-06-25 22:25:20|21467.6|21377.6|21466|21376|21468.3|21378.3|21466|21376|22
1656195930000|2022-06-25 22:25:30|21465.9|21375.9|21464.6|21374.6|21466.8|21376.8|21464.6|21374.6|17
1656195940000|2022-06-25 22:25:40|21464.5|21374.5|21459.9|21369.9|21465.6|21375.6|21459.8|21369.8|29
1656195950000|2022-06-25 22:25:50|21460.1|21370.1|21456.3|21366.3|21460.1|21370.1|21455.9|21365.9|30
1656195960000|2022-06-25 22:26:00|21456.4|21366.4|21462.5|21372.5|21462.5|21372.5|21454.9|21364.9|32
1656195970000|2022-06-25 22:26:10|21462.7|21372.7|21467.9|21377.9|21468.6|21378.6|21462.5|21372.5|30
1656195980000|2022-06-25 22:26:20|21468.2|21378.2|21468.7|21378.7|21469|21379|21467.1|21377.1|28
1656195990000|2022-06-25 22:26:30|21468.6|21378.6|21467.7|21377.7|21469.2|21379.2|21467.5|21377.5|21
1656196000000|2022-06-25 22:26:40|21467.8|21377.8|21468.1|21378.1|21468.2|21378.2|21467.7|21377.7|18
1656196010000|2022-06-25 22:26:50|21468.2|21378.2|21466.9|21376.9|21468.2|21378.2|21466.8|21376.8|24
1656196020000|2022-06-25 22:27:00|21467.1|21377.1|21464.3|21374.3|21468.3|21378.3|21461.3|21371.3|32
1656196030000|2022-06-25 22:27:10|21464.1|21374.1|21470.3|21380.3|21470.5|21380.5|21463.5|21373.5|23
1656196040000|2022-06-25 22:27:20|21469.5|21379.5|21471.6|21381.6|21472.3|21382.3|21468.8|21378.8|24
1656196050000|2022-06-25 22:27:30|21471.5|21381.5|21466.3|21376.3|21472.4|21382.4|21465.2|21375.2|25
1656196060000|2022-06-25 22:27:40|21463.6|21373.6|21468.4|21378.4|21468.4|21378.4|21463.5|21373.5|26
1656196070000|2022-06-25 22:27:50|21468.3|21378.3|21466.2|21376.2|21468.5|21378.5|21465.7|21375.7|31
1656196080000|2022-06-25 22:28:00|21466.1|21376.1|21464.5|21374.5|21466.5|21376.5|21464.3|21374.3|21
1656196090000|2022-06-25 22:28:10|21464.6|21374.6|21459.9|21369.9|21465.1|21375.1|21459.7|21369.7|27
1656196100000|2022-06-25 22:28:20|21460|21370|21464.7|21374.7|21465.1|21375.1|21459.8|21369.8|25
1656196110000|2022-06-25 22:28:30|21465|21375|21463.7|21373.7|21465.1|21375.1|21463.7|21373.7|24
1656196120000|2022-06-25 22:28:40|21462.7|21372.7|21462.5|21372.5|21463.2|21373.2|21461.8|21371.8|30
1656196130000|2022-06-25 22:28:50|21462.4|21372.4|21465|21375|21465.1|21375.1|21462.4|21372.4|24
1656196140000|2022-06-25 22:29:00|21464.9|21374.9|21463.6|21373.6|21465.8|21375.8|21463.6|21373.6|25
1656196150000|2022-06-25 22:29:10|21464.7|21374.7|21462.1|21372.1|21465.5|21375.5|21459.8|21369.8|26
1656196160000|2022-06-25 22:29:20|21462|21372|21467.3|21377.3|21467.3|21377.3|21461.7|21371.7|25
1656196170000|2022-06-25 22:29:30|21471.4|21381.4|21471.2|21381.2|21474.7|21384.7|21470.5|21380.5|25
1656196180000|2022-06-25 22:29:40|21471|21381|21469.1|21379.1|21471.5|21381.5|21468.8|21378.8|21
1656196190000|2022-06-25 22:29:50|21468.9|21378.9|21470|21380|21470.9|21380.9|21468.9|21378.9|26
1656196200000|2022-06-25 22:30:00|21470.2|21380.2|21469.3|21379.3|21470.8|21380.8|21469.3|21379.3|18
1656196210000|2022-06-25 22:30:10|21469.2|21379.2|21467.6|21377.6|21469.2|21379.2|21464.5|21374.5|24
1656196220000|2022-06-25 22:30:20|21467.8|21377.8|21473.3|21383.3|21473.3|21383.3|21467.8|21377.8|25
1656196230000|2022-06-25 22:30:30|21473.6|21383.6|21474.2|21384.2|21474.3|21384.3|21473.4|21383.4|17
1656196240000|2022-06-25 22:30:40|21474.4|21384.4|21474.4|21384.4|21474.6|21384.6|21472.6|21382.6|27
1656196250000|2022-06-25 22:30:50|21474.3|21384.3|21475.5|21385.5|21475.8|21385.8|21474.3|21384.3|19
1656196260000|2022-06-25 22:31:00|21475.4|21385.4|21476.7|21386.7|21476.7|21386.7|21475.4|21385.4|19
1656196270000|2022-06-25 22:31:10|21476.8|21386.8|21481.8|21391.8|21483.2|21393.2|21476.8|21386.8|31
1656196280000|2022-06-25 22:31:20|21481.7|21391.7|21486.9|21396.9|21487.4|21397.4|21481.7|21391.7|28
1656196290000|2022-06-25 22:31:30|21486.8|21396.8|21483.2|21393.2|21487.2|21397.2|21483.2|21393.2|27
1656196300000|2022-06-25 22:31:40|21482.8|21392.8|21480.4|21390.4|21484.3|21394.3|21478.1|21388.1|35
1656196310000|2022-06-25 22:31:50|21481.4|21391.4|21487.2|21397.2|21487.2|21397.2|21481.4|21391.4|16
1656196320000|2022-06-25 22:32:00|21487.1|21397.1|21480.9|21390.9|21487.8|21397.8|21480.6|21390.6|33
1656196330000|2022-06-25 22:32:10|21481.2|21391.2|21483.7|21393.7|21484.5|21394.5|21480.7|21390.7|25
1656196340000|2022-06-25 22:32:20|21482.6|21392.6|21481.5|21391.5|21484.1|21394.1|21481.3|21391.3|27
1656196350000|2022-06-25 22:32:30|21481.6|21391.6|21493.9|21403.9|21493.9|21403.9|21480.9|21390.9|25
1656196360000|2022-06-25 22:32:40|21493.8|21403.8|21492.2|21402.2|21494.8|21404.8|21491.7|21401.7|29
1656196370000|2022-06-25 22:32:50|21491.9|21401.9|21490.8|21400.8|21492.1|21402.1|21489.6|21399.6|23
1656196380000|2022-06-25 22:33:00|21491|21401|21490.8|21400.8|21491.5|21401.5|21490.2|21400.2|30
1656196390000|2022-06-25 22:33:10|21490.9|21400.9|21490.4|21400.4|21490.9|21400.9|21490.2|21400.2|22
1656196400000|2022-06-25 22:33:20|21490.8|21400.8|21496.5|21406.5|21498.3|21408.3|21490.8|21400.8|28
1656196410000|2022-06-25 22:33:30|21496.1|21406.1|21491.3|21401.3|21497.2|21407.2|21491.3|21401.3|28
1656196420000|2022-06-25 22:33:40|21491.5|21401.5|21495.6|21405.6|21495.7|21405.7|21490.2|21400.2|29
1656196430000|2022-06-25 22:33:50|21495.7|21405.7|21490.8|21400.8|21496.8|21406.8|21490.8|21400.8|23
1656196440000|2022-06-25 22:34:00|21490.9|21400.9|21491.8|21401.8|21492.1|21402.1|21490.4|21400.4|23
1656196450000|2022-06-25 22:34:10|21491.7|21401.7|21486|21396|21492.1|21402.1|21485.9|21395.9|24
1656196460000|2022-06-25 22:34:20|21485.9|21395.9|21488.7|21398.7|21488.7|21398.7|21485.6|21395.6|24
1656196470000|2022-06-25 22:34:30|21488.9|21398.9|21485|21395|21489.2|21399.2|21485|21395|28
1656196480000|2022-06-25 22:34:40|21485.1|21395.1|21484.2|21394.2|21485.5|21395.5|21482.3|21392.3|29
1656196490000|2022-06-25 22:34:50|21484.8|21394.8|21490.2|21400.2|21490.2|21400.2|21484|21394|30
1656196500000|2022-06-25 22:35:00|21490.3|21400.3|21500.4|21410.4|21500.4|21410.4|21490.3|21400.3|23
1656196510000|2022-06-25 22:35:10|21500.7|21410.7|21501.4|21411.4|21501.5|21411.5|21499|21409|35
1656196520000|2022-06-25 22:35:20|21503|21413|21504.8|21414.8|21504.8|21414.8|21503|21413|24
1656196530000|2022-06-25 22:35:30|21505|21415|21504.1|21414.1|21505.3|21415.3|21504|21414|15
1656196540000|2022-06-25 22:35:40|21504|21414|21503.6|21413.6|21504|21414|21502.1|21412.1|30
1656196550000|2022-06-25 22:35:50|21502.7|21412.7|21506.3|21416.3|21506.3|21416.3|21497.7|21407.7|29
1656196560000|2022-06-25 22:36:00|21506.5|21416.5|21505.8|21415.8|21507.4|21417.4|21505.1|21415.1|31
1656196570000|2022-06-25 22:36:10|21505|21415|21511.9|21421.9|21512.5|21422.5|21504.6|21414.6|29
1656196580000|2022-06-25 22:36:20|21512.1|21422.1|21521.5|21431.5|21521.5|21431.5|21510.8|21420.8|26
1656196590000|2022-06-25 22:36:30|21521.4|21431.4|21510.3|21420.3|21522|21432|21509.4|21419.4|28
1656196600000|2022-06-25 22:36:40|21511.2|21421.2|21513.3|21423.3|21513.7|21423.7|21509|21419|23
1656196610000|2022-06-25 22:36:50|21513.2|21423.2|21507.4|21417.4|21513.2|21423.2|21507.4|21417.4|25
1656196620000|2022-06-25 22:37:00|21507.2|21417.2|21503.7|21413.7|21507.4|21417.4|21503.7|21413.7|14
1656196630000|2022-06-25 22:37:10|21504|21414|21496.6|21406.6|21504|21414|21495.9|21405.9|24
1656196640000|2022-06-25 22:37:20|21498.2|21408.2|21498.3|21408.3|21499.2|21409.2|21496.8|21406.8|25
1656196650000|2022-06-25 22:37:30|21497.7|21407.7|21496|21406|21497.7|21407.7|21495.4|21405.4|20
1656196660000|2022-06-25 22:37:40|21496.2|21406.2|21497.6|21407.6|21497.6|21407.6|21495.4|21405.4|22
1656196670000|2022-06-25 22:37:50|21497.7|21407.7|21495.5|21405.5|21498.7|21408.7|21495.5|21405.5|27
1656196680000|2022-06-25 22:38:00|21495.4|21405.4|21496|21406|21496|21406|21495.4|21405.4|14
1656196690000|2022-06-25 22:38:10|21495.9|21405.9|21496.2|21406.2|21496.5|21406.5|21495.8|21405.8|9
1656196700000|2022-06-25 22:38:20|21496.3|21406.3|21496.8|21406.8|21497.3|21407.3|21496.3|21406.3|12
1656196710000|2022-06-25 22:38:30|21496.5|21406.5|21497|21407|21497.3|21407.3|21496.5|21406.5|13
1656196720000|2022-06-25 22:38:40|21496.7|21406.7|21493.4|21403.4|21496.7|21406.7|21493.3|21403.3|26
1656196730000|2022-06-25 22:38:50|21493.3|21403.3|21494.2|21404.2|21494.9|21404.9|21493.1|21403.1|28
1656196740000|2022-06-25 22:39:00|21494.1|21404.1|21493.1|21403.1|21494.1|21404.1|21491|21401|29
1656196750000|2022-06-25 22:39:10|21493|21403|21494.1|21404.1|21495.3|21405.3|21492.8|21402.8|23
1656196760000|2022-06-25 22:39:20|21494.2|21404.2|21502.2|21412.2|21503.1|21413.1|21493.8|21403.8|26
1656196770000|2022-06-25 22:39:30|21502.1|21412.1|21499.4|21409.4|21502.2|21412.2|21499.4|21409.4|19
1656196780000|2022-06-25 22:39:40|21498.4|21408.4|21497.6|21407.6|21498.4|21408.4|21497.4|21407.4|21
1656196790000|2022-06-25 22:39:50|21497.5|21407.5|21498.3|21408.3|21498.6|21408.6|21497.2|21407.2|17
1656196800000|2022-06-25 22:40:00|21497.9|21407.9|21490.9|21400.9|21498.2|21408.2|21490.8|21400.8|26
1656196810000|2022-06-25 22:40:10|21491.7|21401.7|21499.1|21409.1|21500.1|21410.1|21491.7|21401.7|29
1656196820000|2022-06-25 22:40:20|21498.4|21408.4|21496.2|21406.2|21498.4|21408.4|21495.3|21405.3|18
1656196830000|2022-06-25 22:40:30|21496.5|21406.5|21499.2|21409.2|21499.3|21409.3|21496.2|21406.2|15
1656196840000|2022-06-25 22:40:40|21499.1|21409.1|21499.2|21409.2|21499.2|21409.2|21497.6|21407.6|21
1656196850000|2022-06-25 22:40:50|21498.7|21408.7|21498.7|21408.7|21498.9|21408.9|21497.2|21407.2|23
1656196860000|2022-06-25 22:41:00|21498.6|21408.6|21489.5|21399.5|21499.6|21409.6|21489.3|21399.3|32
1656196870000|2022-06-25 22:41:10|21489.4|21399.4|21482.4|21392.4|21489.7|21399.7|21481.8|21391.8|35
1656196880000|2022-06-25 22:41:20|21482.6|21392.6|21484|21394|21484.2|21394.2|21482.4|21392.4|19
1656196890000|2022-06-25 22:41:30|21483.9|21393.9|21481.9|21391.9|21484|21394|21481.5|21391.5|25
1656196900000|2022-06-25 22:41:40|21483.8|21393.8|21483.7|21393.7|21484.7|21394.7|21482.4|21392.4|28
1656196910000|2022-06-25 22:41:50|21483.4|21393.4|21493.6|21403.6|21495.1|21405.1|21482.8|21392.8|29
1656196920000|2022-06-25 22:42:00|21492.9|21402.9|21492.3|21402.3|21492.9|21402.9|21491.6|21401.6|26
1656196930000|2022-06-25 22:42:10|21492.2|21402.2|21492.1|21402.1|21492.8|21402.8|21491.9|21401.9|19
1656196940000|2022-06-25 22:42:20|21491.5|21401.5|21489.1|21399.1|21491.5|21401.5|21486.4|21396.4|27
1656196950000|2022-06-25 22:42:30|21488.9|21398.9|21493.3|21403.3|21493.3|21403.3|21488.9|21398.9|23
1656196960000|2022-06-25 22:42:40|21493.6|21403.6|21498.6|21408.6|21498.8|21408.8|21493.6|21403.6|18
1656196970000|2022-06-25 22:42:50|21498.5|21408.5|21495.6|21405.6|21499.1|21409.1|21494.7|21404.7|19
1656196980000|2022-06-25 22:43:00|21495.5|21405.5|21493.4|21403.4|21496.3|21406.3|21492.2|21402.2|27
1656196990000|2022-06-25 22:43:10|21493.3|21403.3|21499|21409|21499.1|21409.1|21493.3|21403.3|17
1656197000000|2022-06-25 22:43:20|21499.1|21409.1|21494.1|21404.1|21499.5|21409.5|21494.1|21404.1|24
1656197010000|2022-06-25 22:43:30|21494.3|21404.3|21494.5|21404.5|21495.2|21405.2|21494.3|21404.3|17
1656197020000|2022-06-25 22:43:40|21494.6|21404.6|21494.8|21404.8|21495.1|21405.1|21494.3|21404.3|15
1656197030000|2022-06-25 22:43:50|21491.5|21401.5|21487.1|21397.1|21491.5|21401.5|21486.3|21396.3|21
1656197040000|2022-06-25 22:44:00|21487.3|21397.3|21484.7|21394.7|21487.3|21397.3|21484.7|21394.7|22
1656197050000|2022-06-25 22:44:10|21484.8|21394.8|21493.3|21403.3|21493.4|21403.4|21484.8|21394.8|21
1656197060000|2022-06-25 22:44:20|21493.4|21403.4|21491.7|21401.7|21493.5|21403.5|21491.2|21401.2|26
1656197070000|2022-06-25 22:44:30|21491.3|21401.3|21492.5|21402.5|21492.6|21402.6|21491.3|21401.3|22
1656197080000|2022-06-25 22:44:40|21492.8|21402.8|21486.3|21396.3|21492.9|21402.9|21486.2|21396.2|29
1656197090000|2022-06-25 22:44:50|21486.4|21396.4|21489.3|21399.3|21491.2|21401.2|21486.1|21396.1|26
1656197100000|2022-06-25 22:45:00|21489.8|21399.8|21490.6|21400.6|21490.9|21400.9|21489.8|21399.8|22
1656197110000|2022-06-25 22:45:10|21490.8|21400.8|21486.9|21396.9|21490.8|21400.8|21486.9|21396.9|27
1656197120000|2022-06-25 22:45:20|21486.7|21396.7|21484.6|21394.6|21486.7|21396.7|21484.6|21394.6|18
1656197130000|2022-06-25 22:45:30|21483.2|21393.2|21482.5|21392.5|21483.6|21393.6|21482.5|21392.5|18
1656197140000|2022-06-25 22:45:40|21482.4|21392.4|21485.7|21395.7|21486.3|21396.3|21482.4|21392.4|11
1656197150000|2022-06-25 22:45:50|21485.8|21395.8|21486.5|21396.5|21490.8|21400.8|21485.7|21395.7|27
1656197160000|2022-06-25 22:46:00|21486.3|21396.3|21485.5|21395.5|21486.3|21396.3|21485.2|21395.2|25
1656197170000|2022-06-25 22:46:10|21485.3|21395.3|21478.9|21388.9|21489.7|21399.7|21478.9|21388.9|25
1656197180000|2022-06-25 22:46:20|21479|21389|21479.5|21389.5|21480.2|21390.2|21479|21389|22
1656197190000|2022-06-25 22:46:30|21479.4|21389.4|21478.9|21388.9|21481.4|21391.4|21478.9|21388.9|22
1656197200000|2022-06-25 22:46:40|21479|21389|21478.8|21388.8|21479.1|21389.1|21478.7|21388.7|5
1656197210000|2022-06-25 22:46:50|21478.7|21388.7|21474.4|21384.4|21479.1|21389.1|21473.8|21383.8|21
1656197220000|2022-06-25 22:47:00|21475|21385|21476.1|21386.1|21476.4|21386.4|21474.1|21384.1|17
1656197230000|2022-06-25 22:47:10|21476.2|21386.2|21474|21384|21476.3|21386.3|21473.8|21383.8|21
1656197240000|2022-06-25 22:47:20|21473.8|21383.8|21473.5|21383.5|21474|21384|21473.3|21383.3|17
1656197250000|2022-06-25 22:47:30|21473.7|21383.7|21474.3|21384.3|21474.3|21384.3|21472.7|21382.7|21
1656197260000|2022-06-25 22:47:40|21474.4|21384.4|21474.7|21384.7|21474.7|21384.7|21474.4|21384.4|9
1656197270000|2022-06-25 22:47:50|21474.1|21384.1|21470.3|21380.3|21474.1|21384.1|21469.7|21379.7|21
1656197280000|2022-06-25 22:48:00|21470.2|21380.2|21469.4|21379.4|21470.6|21380.6|21469|21379|24
1656197290000|2022-06-25 22:48:10|21468.9|21378.9|21472.6|21382.6|21472.7|21382.7|21468.6|21378.6|20
1656197300000|2022-06-25 22:48:20|21472.7|21382.7|21470.3|21380.3|21472.9|21382.9|21469.5|21379.5|21
1656197310000|2022-06-25 22:48:30|21470.6|21380.6|21472.2|21382.2|21472.2|21382.2|21470.6|21380.6|17
1656197320000|2022-06-25 22:48:40|21472.1|21382.1|21471.8|21381.8|21472.1|21382.1|21471.5|21381.5|12
1656197330000|2022-06-25 22:48:50|21471.6|21381.6|21469.9|21379.9|21471.6|21381.6|21468.9|21378.9|24
1656197340000|2022-06-25 22:49:00|21469.8|21379.8|21467.1|21377.1|21469.8|21379.8|21467.1|21377.1|22
1656197350000|2022-06-25 22:49:10|21467.2|21377.2|21469.3|21379.3|21471.9|21381.9|21466.7|21376.7|20
1656197360000|2022-06-25 22:49:20|21469.2|21379.2|21468.8|21378.8|21469.5|21379.5|21468.7|21378.7|21
1656197370000|2022-06-25 22:49:30|21469|21379|21470|21380|21470|21380|21468.8|21378.8|15
1656197380000|2022-06-25 22:49:40|21469.9|21379.9|21469.5|21379.5|21470|21380|21469.3|21379.3|9
1656197390000|2022-06-25 22:49:50|21469.3|21379.3|21463.8|21373.8|21469.4|21379.4|21463.2|21373.2|23
1656197400000|2022-06-25 22:50:00|21463.5|21373.5|21460.7|21370.7|21463.9|21373.9|21460.7|21370.7|19
1656197410000|2022-06-25 22:50:10|21461.1|21371.1|21469.6|21379.6|21469.6|21379.6|21461.1|21371.1|26
1656197420000|2022-06-25 22:50:20|21469.2|21379.2|21471.8|21381.8|21471.8|21381.8|21467.6|21377.6|28
1656197430000|2022-06-25 22:50:30|21472.1|21382.1|21468.4|21378.4|21472.6|21382.6|21467.8|21377.8|14
1656197440000|2022-06-25 22:50:40|21468.3|21378.3|21471.4|21381.4|21471.9|21381.9|21468.1|21378.1|27
1656197450000|2022-06-25 22:50:50|21471.3|21381.3|21469.8|21379.8|21471.4|21381.4|21469.6|21379.6|25
1656197460000|2022-06-25 22:51:00|21469.6|21379.6|21474.6|21384.6|21474.7|21384.7|21469.6|21379.6|23
1656197470000|2022-06-25 22:51:10|21474.7|21384.7|21478.3|21388.3|21478.6|21388.6|21474.7|21384.7|23
1656197480000|2022-06-25 22:51:20|21478.5|21388.5|21478.5|21388.5|21478.5|21388.5|21478.2|21388.2|14
1656197490000|2022-06-25 22:51:30|21478.3|21388.3|21478.3|21388.3|21478.6|21388.6|21477.9|21387.9|18
1656197500000|2022-06-25 22:51:40|21477.7|21387.7|21476.7|21386.7|21477.7|21387.7|21476.6|21386.6|15
1656197510000|2022-06-25 22:51:50|21476.8|21386.8|21476.7|21386.7|21476.9|21386.9|21476.2|21386.2|17
1656197520000|2022-06-25 22:52:00|21476.8|21386.8|21476.9|21386.9|21477.1|21387.1|21476.8|21386.8|11
1656197530000|2022-06-25 22:52:10|21477|21387|21475.6|21385.6|21477|21387|21475.6|21385.6|11
1656197540000|2022-06-25 22:52:20|21475.7|21385.7|21481.1|21391.1|21481.6|21391.6|21475.7|21385.7|20
1656197550000|2022-06-25 22:52:30|21481|21391|21480.6|21390.6|21481|21391|21480.6|21390.6|14
1656197560000|2022-06-25 22:52:40|21480.2|21390.2|21480.8|21390.8|21481.1|21391.1|21480|21390|20
1656197570000|2022-06-25 22:52:50|21481|21391|21485.4|21395.4|21485.9|21395.9|21479.6|21389.6|27
1656197580000|2022-06-25 22:53:00|21485.5|21395.5|21485.2|21395.2|21485.5|21395.5|21483.9|21393.9|22
1656197590000|2022-06-25 22:53:10|21485.1|21395.1|21480.9|21390.9|21485.3|21395.3|21480.9|21390.9|19
1656197600000|2022-06-25 22:53:20|21480.8|21390.8|21482.6|21392.6|21482.7|21392.7|21477.1|21387.1|23
1656197610000|2022-06-25 22:53:30|21482|21392|21481.8|21391.8|21482|21392|21481.3|21391.3|13
1656197620000|2022-06-25 22:53:40|21481.9|21391.9|21481.9|21391.9|21481.9|21391.9|21481.7|21391.7|9
1656197630000|2022-06-25 22:53:50|21481.8|21391.8|21482.2|21392.2|21482.3|21392.3|21481.7|21391.7|20
1656197640000|2022-06-25 22:54:00|21482.4|21392.4|21482.3|21392.3|21482.5|21392.5|21482|21392|20
1656197650000|2022-06-25 22:54:10|21482.4|21392.4|21482.4|21392.4|21482.5|21392.5|21482.2|21392.2|12
1656197660000|2022-06-25 22:54:20|21482.5|21392.5|21485.6|21395.6|21485.6|21395.6|21482.1|21392.1|20
1656197670000|2022-06-25 22:54:30|21485.4|21395.4|21474.7|21384.7|21486.5|21396.5|21474.6|21384.6|26
1656197680000|2022-06-25 22:54:40|21476.2|21386.2|21464.1|21374.1|21477.6|21387.6|21462|21372|29
1656197690000|2022-06-25 22:54:50|21464.7|21374.7|21468.1|21378.1|21468.2|21378.2|21464.7|21374.7|21
1656197700000|2022-06-25 22:55:00|21468|21378|21465|21375|21468|21378|21464.6|21374.6|21
1656197710000|2022-06-25 22:55:10|21464.9|21374.9|21463.7|21373.7|21464.9|21374.9|21463|21373|23
1656197720000|2022-06-25 22:55:20|21463.6|21373.6|21456.6|21366.6|21463.7|21373.7|21456.5|21366.5|28
1656197730000|2022-06-25 22:55:30|21456.7|21366.7|21460.7|21370.7|21460.7|21370.7|21456.5|21366.5|13
1656197740000|2022-06-25 22:55:40|21460.8|21370.8|21456.8|21366.8|21461.1|21371.1|21456.5|21366.5|24
1656197750000|2022-06-25 22:55:50|21456.1|21366.1|21455.4|21365.4|21456.1|21366.1|21454.2|21364.2|15
1656197760000|2022-06-25 22:56:00|21455.3|21365.3|21456.8|21366.8|21456.8|21366.8|21455.3|21365.3|15
1656197770000|2022-06-25 22:56:10|21456.7|21366.7|21458.8|21368.8|21458.8|21368.8|21456.7|21366.7|26
1656197780000|2022-06-25 22:56:20|21458.5|21368.5|21465|21375|21465|21375|21458.5|21368.5|24
1656197790000|2022-06-25 22:56:30|21464.9|21374.9|21464.5|21374.5|21465.7|21375.7|21464.5|21374.5|17
1656197800000|2022-06-25 22:56:40|21464.4|21374.4|21464.7|21374.7|21464.8|21374.8|21464.4|21374.4|17
1656197810000|2022-06-25 22:56:50|21464.6|21374.6|21465.4|21375.4|21465.6|21375.6|21464.4|21374.4|21
1656197820000|2022-06-25 22:57:00|21465.3|21375.3|21466|21376|21466.1|21376.1|21465.3|21375.3|24
1656197830000|2022-06-25 22:57:10|21465.9|21375.9|21466.2|21376.2|21466.5|21376.5|21465.8|21375.8|18
1656197840000|2022-06-25 22:57:20|21466.1|21376.1|21471|21381|21471|21381|21464.2|21374.2|29
1656197850000|2022-06-25 22:57:30|21471.2|21381.2|21470.3|21380.3|21471.5|21381.5|21469.6|21379.6|21
1656197860000|2022-06-25 22:57:40|21470.2|21380.2|21472.3|21382.3|21473|21383|21470.2|21380.2|21
1656197870000|2022-06-25 22:57:50|21472.4|21382.4|21473.6|21383.6|21474|21384|21472.2|21382.2|23
1656197880000|2022-06-25 22:58:00|21473.4|21383.4|21473.5|21383.5|21473.9|21383.9|21473.2|21383.2|17
1656197890000|2022-06-25 22:58:10|21473.7|21383.7|21474.3|21384.3|21474.3|21384.3|21473.5|21383.5|15
1656197900000|2022-06-25 22:58:20|21474.8|21384.8|21476.2|21386.2|21476.2|21386.2|21474.6|21384.6|19
1656197910000|2022-06-25 22:58:30|21476.3|21386.3|21474.8|21384.8|21476.3|21386.3|21474.6|21384.6|12
1656197920000|2022-06-25 22:58:40|21474.9|21384.9|21468.1|21378.1|21474.9|21384.9|21467.8|21377.8|25
1656197930000|2022-06-25 22:58:50|21468|21378|21468.2|21378.2|21468.2|21378.2|21466.3|21376.3|16
1656197940000|2022-06-25 22:59:00|21468|21378|21467.6|21377.6|21468.4|21378.4|21467.6|21377.6|12
1656197950000|2022-06-25 22:59:10|21468|21378|21468.3|21378.3|21468.4|21378.4|21467.9|21377.9|8
1656197960000|2022-06-25 22:59:20|21468.2|21378.2|21468|21378|21468.6|21378.6|21467.9|21377.9|14
1656197970000|2022-06-25 22:59:30|21467.7|21377.7|21468.5|21378.5|21468.7|21378.7|21467.7|21377.7|13
1656197980000|2022-06-25 22:59:40|21468.3|21378.3|21468.3|21378.3|21468.5|21378.5|21468.2|21378.2|20
1656197990000|2022-06-25 22:59:50|21468.8|21378.8|21467.7|21377.7|21468.8|21378.8|21466.7|21376.7|19
1656198000000|2022-06-25 23:00:00|21467.6|21377.6|21472.4|21382.4|21472.4|21382.4|21467.6|21377.6|25
1656198010000|2022-06-25 23:00:10|21472|21382|21472.3|21382.3|21474|21384|21472|21382|21
1656198020000|2022-06-25 23:00:20|21472.4|21382.4|21468.2|21378.2|21472.4|21382.4|21468|21378|21
1656198030000|2022-06-25 23:00:30|21468.1|21378.1|21468|21378|21468.1|21378.1|21467.9|21377.9|17
1656198040000|2022-06-25 23:00:40|21467.2|21377.2|21467.1|21377.1|21467.3|21377.3|21466.7|21376.7|17
1656198050000|2022-06-25 23:00:50|21466.8|21376.8|21473|21383|21474.8|21384.8|21466.8|21376.8|28
1656198060000|2022-06-25 23:01:00|21473.1|21383.1|21473.8|21383.8|21473.9|21383.9|21472.8|21382.8|12
1656198070000|2022-06-25 23:01:10|21473.7|21383.7|21470.4|21380.4|21473.7|21383.7|21470.4|21380.4|12
1656198080000|2022-06-25 23:01:20|21470.3|21380.3|21471.8|21381.8|21472.6|21382.6|21470.3|21380.3|21
1656198090000|2022-06-25 23:01:30|21472.4|21382.4|21471.2|21381.2|21472.6|21382.6|21470.2|21380.2|22
1656198100000|2022-06-25 23:01:40|21471|21381|21470|21380|21471.2|21381.2|21469.9|21379.9|20
1656198110000|2022-06-25 23:01:50|21470.1|21380.1|21470|21380|21470.3|21380.3|21469.9|21379.9|17
1656198120000|2022-06-25 23:02:00|21469.3|21379.3|21468.9|21378.9|21469.3|21379.3|21468.1|21378.1|8
1656198130000|2022-06-25 23:02:10|21469|21379|21468.4|21378.4|21469.1|21379.1|21468.4|21378.4|11
1656198140000|2022-06-25 23:02:20|21468.5|21378.5|21468.7|21378.7|21469.1|21379.1|21468.4|21378.4|16
1656198150000|2022-06-25 23:02:30|21468.6|21378.6|21468.4|21378.4|21469|21379|21467.8|21377.8|20
1656198160000|2022-06-25 23:02:40|21468.5|21378.5|21468.4|21378.4|21469|21379|21468.3|21378.3|16
1656198170000|2022-06-25 23:02:50|21468.3|21378.3|21471.3|21381.3|21472.3|21382.3|21467|21377|19
1656198180000|2022-06-25 23:03:00|21472|21382|21472.2|21382.2|21474.9|21384.9|21471.9|21381.9|32
1656198190000|2022-06-25 23:03:10|21472.6|21382.6|21471.4|21381.4|21472.6|21382.6|21471.4|21381.4|16
1656198200000|2022-06-25 23:03:20|21472.5|21382.5|21471.8|21381.8|21472.5|21382.5|21471.3|21381.3|13
1656198210000|2022-06-25 23:03:30|21471.9|21381.9|21472.1|21382.1|21472.1|21382.1|21471.7|21381.7|6
1656198220000|2022-06-25 23:03:40|21472|21382|21475.5|21385.5|21476.4|21386.4|21472|21382|23
1656198230000|2022-06-25 23:03:50|21475.3|21385.3|21476.4|21386.4|21476.4|21386.4|21475.2|21385.2|19
1656198240000|2022-06-25 23:04:00|21476.5|21386.5|21475.7|21385.7|21476.5|21386.5|21473.6|21383.6|24
1656198250000|2022-06-25 23:04:10|21475.8|21385.8|21479.6|21389.6|21479.6|21389.6|21475.6|21385.6|26
1656198260000|2022-06-25 23:04:20|21479.7|21389.7|21480|21390|21480|21390|21478.7|21388.7|27
1656198270000|2022-06-25 23:04:30|21479.8|21389.8|21479.9|21389.9|21480.2|21390.2|21479.5|21389.5|23
1656198280000|2022-06-25 23:04:40|21480|21390|21483.4|21393.4|21483.5|21393.5|21479.8|21389.8|30
1656198290000|2022-06-25 23:04:50|21483.3|21393.3|21485.5|21395.5|21486|21396|21482.8|21392.8|29
1656198300000|2022-06-25 23:05:00|21485.6|21395.6|21492|21402|21492|21402|21485.5|21395.5|26
1656198310000|2022-06-25 23:05:10|21491.8|21401.8|21490.8|21400.8|21492|21402|21489.5|21399.5|29
1656198320000|2022-06-25 23:05:20|21491.2|21401.2|21493.3|21403.3|21494.6|21404.6|21491.2|21401.2|29
1656198330000|2022-06-25 23:05:30|21492.4|21402.4|21488.5|21398.5|21494.8|21404.8|21487.4|21397.4|26
1656198340000|2022-06-25 23:05:40|21486.1|21396.1|21480.7|21390.7|21486.1|21396.1|21480.7|21390.7|25
1656198350000|2022-06-25 23:05:50|21480.6|21390.6|21480.1|21390.1|21480.8|21390.8|21479.7|21389.7|20
1656198360000|2022-06-25 23:06:00|21480.2|21390.2|21482.9|21392.9|21484.3|21394.3|21480.2|21390.2|21
1656198370000|2022-06-25 23:06:10|21482.8|21392.8|21481.4|21391.4|21483.7|21393.7|21481.4|21391.4|19
1656198380000|2022-06-25 23:06:20|21481.5|21391.5|21481.8|21391.8|21481.8|21391.8|21481.4|21391.4|21
1656198390000|2022-06-25 23:06:30|21481.9|21391.9|21481.9|21391.9|21482.6|21392.6|21481.5|21391.5|21
1656198400000|2022-06-25 23:06:40|21481.8|21391.8|21481.3|21391.3|21481.9|21391.9|21481|21391|14
1656198410000|2022-06-25 23:06:50|21481|21391|21482.6|21392.6|21483|21393|21481|21391|22
1656198420000|2022-06-25 23:07:00|21482.7|21392.7|21482.7|21392.7|21483|21393|21482.6|21392.6|7
1656198430000|2022-06-25 23:07:10|21482.9|21392.9|21481.2|21391.2|21483|21393|21481.1|21391.1|10
1656198440000|2022-06-25 23:07:20|21481.1|21391.1|21481.9|21391.9|21481.9|21391.9|21480.2|21390.2|12
1656198450000|2022-06-25 23:07:30|21482|21392|21482.6|21392.6|21482.6|21392.6|21481.8|21391.8|19
1656198460000|2022-06-25 23:07:40|21482.5|21392.5|21481.2|21391.2|21482.5|21392.5|21480.7|21390.7|28
1656198470000|2022-06-25 23:07:50|21481.3|21391.3|21489.2|21399.2|21489.3|21399.3|21481.3|21391.3|21
1656198480000|2022-06-25 23:08:00|21489.1|21399.1|21490.2|21400.2|21491.4|21401.4|21489.1|21399.1|25
1656198490000|2022-06-25 23:08:10|21490.7|21400.7|21495.8|21405.8|21495.9|21405.9|21490.3|21400.3|28
1656198500000|2022-06-25 23:08:20|21496.2|21406.2|21495.1|21405.1|21496.5|21406.5|21494.5|21404.5|24
1656198510000|2022-06-25 23:08:30|21495|21405|21520.4|21430.4|21520.4|21430.4|21495|21405|26
1656198520000|2022-06-25 23:08:40|21520.8|21430.8|21526.7|21436.7|21528.8|21438.8|21520.5|21430.5|36
1656198530000|2022-06-25 23:08:50|21525.2|21435.2|21518.6|21428.6|21525.2|21435.2|21518|21428|24
1656198540000|2022-06-25 23:09:00|21518.2|21428.2|21521.4|21431.4|21521.8|21431.8|21511.8|21421.8|34
1656198550000|2022-06-25 23:09:10|21521.5|21431.5|21519.1|21429.1|21521.8|21431.8|21518.9|21428.9|28
1656198560000|2022-06-25 23:09:20|21519|21429|21519.3|21429.3|21519.8|21429.8|21518.7|21428.7|30
1656198570000|2022-06-25 23:09:30|21519.6|21429.6|21520.1|21430.1|21520.1|21430.1|21517.5|21427.5|23
1656198580000|2022-06-25 23:09:40|21520.2|21430.2|21519.6|21429.6|21521.6|21431.6|21517|21427|35
1656198590000|2022-06-25 23:09:50|21519.7|21429.7|21520.5|21430.5|21520.6|21430.6|21519.6|21429.6|23
1656198600000|2022-06-25 23:10:00|21520.4|21430.4|21519.6|21429.6|21521|21431|21517.6|21427.6|33
1656198610000|2022-06-25 23:10:10|21519.5|21429.5|21518|21428|21519.8|21429.8|21517.9|21427.9|22
1656198620000|2022-06-25 23:10:20|21517.9|21427.9|21510.1|21420.1|21518.3|21428.3|21510.1|21420.1|28
1656198630000|2022-06-25 23:10:30|21510.4|21420.4|21503.9|21413.9|21510.4|21420.4|21503.1|21413.1|31
1656198640000|2022-06-25 23:10:40|21504.2|21414.2|21501.7|21411.7|21504.8|21414.8|21501.7|21411.7|31
1656198650000|2022-06-25 23:10:50|21502|21412|21496.8|21406.8|21502.4|21412.4|21496.2|21406.2|32
1656198660000|2022-06-25 23:11:00|21496.9|21406.9|21496.4|21406.4|21498.5|21408.5|21495.9|21405.9|27
1656198670000|2022-06-25 23:11:10|21496.5|21406.5|21496.8|21406.8|21496.9|21406.9|21495.5|21405.5|24
1656198680000|2022-06-25 23:11:20|21496.7|21406.7|21486.8|21396.8|21496.8|21406.8|21486.1|21396.1|30
1656198690000|2022-06-25 23:11:30|21486.7|21396.7|21491.8|21401.8|21491.8|21401.8|21486.7|21396.7|27
1656198700000|2022-06-25 23:11:40|21491.7|21401.7|21495.9|21405.9|21498.5|21408.5|21491.3|21401.3|29
1656198710000|2022-06-25 23:11:50|21495.8|21405.8|21487.3|21397.3|21496.3|21406.3|21487.3|21397.3|22
1656198720000|2022-06-25 23:12:00|21487.4|21397.4|21488|21398|21489.1|21399.1|21487|21397|15
1656198730000|2022-06-25 23:12:10|21488.1|21398.1|21490.5|21400.5|21490.9|21400.9|21488|21398|27
1656198740000|2022-06-25 23:12:20|21490.1|21400.1|21487.4|21397.4|21490.3|21400.3|21487|21397|26
1656198750000|2022-06-25 23:12:30|21487|21397|21490.7|21400.7|21490.8|21400.8|21485.6|21395.6|28
1656198760000|2022-06-25 23:12:40|21490.8|21400.8|21491|21401|21491.3|21401.3|21490.6|21400.6|18
1656198770000|2022-06-25 23:12:50|21490.9|21400.9|21490.7|21400.7|21491.1|21401.1|21489.6|21399.6|25
1656198780000|2022-06-25 23:13:00|21490.9|21400.9|21508.7|21418.7|21509.3|21419.3|21490.9|21400.9|30
1656198790000|2022-06-25 23:13:10|21509.5|21419.5|21499.2|21409.2|21509.5|21419.5|21499.2|21409.2|25
1656198800000|2022-06-25 23:13:20|21499.4|21409.4|21510.5|21420.5|21510.6|21420.6|21499.4|21409.4|29
1656198810000|2022-06-25 23:13:30|21511.1|21421.1|21510.1|21420.1|21511.5|21421.5|21506.8|21416.8|30
1656198820000|2022-06-25 23:13:40|21509.9|21419.9|21514|21424|21514.3|21424.3|21507.3|21417.3|29
1656198830000|2022-06-25 23:13:50|21514.3|21424.3|21515.6|21425.6|21515.6|21425.6|21514.1|21424.1|17
1656198840000|2022-06-25 23:14:00|21515.7|21425.7|21514.1|21424.1|21515.8|21425.8|21514|21424|25
1656198850000|2022-06-25 23:14:10|21514.6|21424.6|21514.8|21424.8|21515.4|21425.4|21513.9|21423.9|23
1656198860000|2022-06-25 23:14:20|21514.9|21424.9|21514.7|21424.7|21516.5|21426.5|21513.9|21423.9|28
1656198870000|2022-06-25 23:14:30|21514.6|21424.6|21509.5|21419.5|21514.8|21424.8|21509.5|21419.5|23
1656198880000|2022-06-25 23:14:40|21509.4|21419.4|21512.8|21422.8|21514|21424|21509.4|21419.4|24
1656198890000|2022-06-25 23:14:50|21512.9|21422.9|21512.1|21422.1|21513.8|21423.8|21512.1|21422.1|23
1656198900000|2022-06-25 23:15:00|21512.3|21422.3|21515.1|21425.1|21515.7|21425.7|21511.6|21421.6|32
1656198910000|2022-06-25 23:15:10|21514.8|21424.8|21513.2|21423.2|21515.2|21425.2|21513.1|21423.1|29
1656198920000|2022-06-25 23:15:20|21514.2|21424.2|21512.6|21422.6|21514.6|21424.6|21512.1|21422.1|20
1656198930000|2022-06-25 23:15:30|21513.2|21423.2|21512.7|21422.7|21513.2|21423.2|21512.2|21422.2|19
1656198940000|2022-06-25 23:15:40|21512.6|21422.6|21508.4|21418.4|21513|21423|21508.4|21418.4|30
1656198950000|2022-06-25 23:15:50|21508.3|21418.3|21506.4|21416.4|21509.3|21419.3|21506.4|21416.4|23
1656198960000|2022-06-25 23:16:00|21506.2|21416.2|21496.1|21406.1|21506.2|21416.2|21495|21405|35
1656198970000|2022-06-25 23:16:10|21496.2|21406.2|21503.2|21413.2|21503.2|21413.2|21495.8|21405.8|30
1656198980000|2022-06-25 23:16:20|21504.6|21414.6|21506.9|21416.9|21507.7|21417.7|21504.6|21414.6|28
1656198990000|2022-06-25 23:16:30|21507|21417|21503.3|21413.3|21507.4|21417.4|21501.3|21411.3|28
1656199000000|2022-06-25 23:16:40|21503.4|21413.4|21502.4|21412.4|21503.4|21413.4|21502|21412|26
1656199010000|2022-06-25 23:16:50|21502.3|21412.3|21502.5|21412.5|21503.7|21413.7|21500.5|21410.5|27
1656199020000|2022-06-25 23:17:00|21502.4|21412.4|21503.5|21413.5|21503.9|21413.9|21502.4|21412.4|20
1656199030000|2022-06-25 23:17:10|21504|21414|21507.2|21417.2|21507.3|21417.3|21503.6|21413.6|19
1656199040000|2022-06-25 23:17:20|21507.3|21417.3|21503.8|21413.8|21507.3|21417.3|21503.4|21413.4|19
1656199050000|2022-06-25 23:17:30|21503.9|21413.9|21503.2|21413.2|21504.5|21414.5|21501.6|21411.6|26
1656199060000|2022-06-25 23:17:40|21502.9|21412.9|21503.9|21413.9|21503.9|21413.9|21502.1|21412.1|14
1656199070000|2022-06-25 23:17:50|21503.7|21413.7|21503.6|21413.6|21503.8|21413.8|21503.4|21413.4|17
1656199080000|2022-06-25 23:18:00|21503.7|21413.7|21504.2|21414.2|21504.7|21414.7|21503.3|21413.3|17
1656199090000|2022-06-25 23:18:10|21504.1|21414.1|21504|21414|21504.4|21414.4|21503.8|21413.8|18
1656199100000|2022-06-25 23:18:20|21503.8|21413.8|21505.3|21415.3|21506.9|21416.9|21503.5|21413.5|28
1656199110000|2022-06-25 23:18:30|21505.2|21415.2|21508.7|21418.7|21510.1|21420.1|21505.2|21415.2|32
1656199120000|2022-06-25 23:18:40|21509.1|21419.1|21510.5|21420.5|21510.9|21420.9|21509.1|21419.1|18
1656199130000|2022-06-25 23:18:50|21510.2|21420.2|21511|21421|21511|21421|21509.7|21419.7|26
1656199140000|2022-06-25 23:19:00|21510.9|21420.9|21506.8|21416.8|21510.9|21420.9|21505.9|21415.9|32
1656199150000|2022-06-25 23:19:10|21506.9|21416.9|21506.3|21416.3|21506.9|21416.9|21505.8|21415.8|13
1656199160000|2022-06-25 23:19:20|21506.2|21416.2|21505.6|21415.6|21506.3|21416.3|21503.8|21413.8|22
1656199170000|2022-06-25 23:19:30|21505.5|21415.5|21505.4|21415.4|21505.7|21415.7|21505.2|21415.2|21
1656199180000|2022-06-25 23:19:40|21505.7|21415.7|21502.6|21412.6|21505.7|21415.7|21499.2|21409.2|27
1656199190000|2022-06-25 23:19:50|21503.3|21413.3|21501.8|21411.8|21503.3|21413.3|21501.6|21411.6|27
1656199200000|2022-06-25 23:20:00|21502.2|21412.2|21504.4|21414.4|21504.4|21414.4|21501.8|21411.8|26
1656199210000|2022-06-25 23:20:10|21504.3|21414.3|21504.1|21414.1|21504.6|21414.6|21503.5|21413.5|22
1656199220000|2022-06-25 23:20:20|21504.3|21414.3|21508.2|21418.2|21508.9|21418.9|21503.4|21413.4|28
1656199230000|2022-06-25 23:20:30|21508.5|21418.5|21507.8|21417.8|21508.5|21418.5|21507.7|21417.7|23
1656199240000|2022-06-25 23:20:40|21508.1|21418.1|21508.6|21418.6|21508.6|21418.6|21507.6|21417.6|24
1656199250000|2022-06-25 23:20:50|21508.1|21418.1|21508.3|21418.3|21508.9|21418.9|21507.7|21417.7|26
1656199260000|2022-06-25 23:21:00|21508|21418|21507.5|21417.5|21509.1|21419.1|21507.5|21417.5|20
1656199270000|2022-06-25 23:21:10|21507.4|21417.4|21508.6|21418.6|21508.9|21418.9|21507.4|21417.4|22
1656199280000|2022-06-25 23:21:20|21508.5|21418.5|21508.2|21418.2|21508.9|21418.9|21507.8|21417.8|26
1656199290000|2022-06-25 23:21:30|21508.3|21418.3|21505.3|21415.3|21508.7|21418.7|21504.4|21414.4|26
1656199300000|2022-06-25 23:21:40|21505.4|21415.4|21502.9|21412.9|21506.5|21416.5|21501.9|21411.9|27
1656199310000|2022-06-25 23:21:50|21503.5|21413.5|21502.8|21412.8|21503.8|21413.8|21502.6|21412.6|26
1656199320000|2022-06-25 23:22:00|21503.1|21413.1|21503.1|21413.1|21503.7|21413.7|21502.1|21412.1|27
1656199330000|2022-06-25 23:22:10|21503.2|21413.2|21503.2|21413.2|21503.7|21413.7|21502.3|21412.3|27
1656199340000|2022-06-25 23:22:20|21503.3|21413.3|21503.7|21413.7|21503.7|21413.7|21502.7|21412.7|13
1656199350000|2022-06-25 23:22:30|21503.4|21413.4|21503.4|21413.4|21503.7|21413.7|21503.2|21413.2|22
1656199360000|2022-06-25 23:22:40|21503.5|21413.5|21512|21422|21512.1|21422.1|21503.3|21413.3|25
1656199370000|2022-06-25 23:22:50|21512.1|21422.1|21509|21419|21512.2|21422.2|21508.8|21418.8|30
1656199380000|2022-06-25 23:23:00|21509.2|21419.2|21508.9|21418.9|21509.2|21419.2|21506.3|21416.3|29
1656199390000|2022-06-25 23:23:10|21508.8|21418.8|21510.4|21420.4|21511|21421|21508|21418|29
1656199400000|2022-06-25 23:23:20|21507.9|21417.9|21511.1|21421.1|21511.3|21421.3|21507.6|21417.6|24
1656199410000|2022-06-25 23:23:30|21511.3|21421.3|21510.3|21420.3|21511.4|21421.4|21509.9|21419.9|16
1656199420000|2022-06-25 23:23:40|21510|21420|21524.8|21434.8|21524.8|21434.8|21510|21420|27
1656199430000|2022-06-25 23:23:50|21525|21435|21522.3|21432.3|21525.2|21435.2|21522|21432|30
1656199440000|2022-06-25 23:24:00|21522.1|21432.1|21521.7|21431.7|21524|21434|21521.7|21431.7|29
1656199450000|2022-06-25 23:24:10|21521.8|21431.8|21515.9|21425.9|21522.1|21432.1|21515.5|21425.5|29
1656199460000|2022-06-25 23:24:20|21516.1|21426.1|21515.1|21425.1|21516.1|21426.1|21513.7|21423.7|27
1656199470000|2022-06-25 23:24:30|21516.1|21426.1|21513.7|21423.7|21516.1|21426.1|21513.4|21423.4|24
1656199480000|2022-06-25 23:24:40|21513.5|21423.5|21509.6|21419.6|21513.5|21423.5|21508|21418|25
1656199490000|2022-06-25 23:24:50|21509.7|21419.7|21510.1|21420.1|21510.3|21420.3|21509.4|21419.4|21
1656199500000|2022-06-25 23:25:00|21510.2|21420.2|21494.8|21404.8|21510.2|21420.2|21492.1|21402.1|33
1656199510000|2022-06-25 23:25:10|21494.3|21404.3|21486|21396|21494.5|21404.5|21486|21396|32
1656199520000|2022-06-25 23:25:20|21486.3|21396.3|21483.2|21393.2|21486.3|21396.3|21481.8|21391.8|26
1656199530000|2022-06-25 23:25:30|21483.3|21393.3|21484|21394|21484.8|21394.8|21483|21393|27
1656199540000|2022-06-25 23:25:40|21484.8|21394.8|21483.6|21393.6|21484.8|21394.8|21483.6|21393.6|26
1656199550000|2022-06-25 23:25:50|21484.5|21394.5|21483.4|21393.4|21484.5|21394.5|21482.8|21392.8|33
1656199560000|2022-06-25 23:26:00|21483.2|21393.2|21483.7|21393.7|21488.3|21398.3|21482.3|21392.3|20
1656199570000|2022-06-25 23:26:10|21483.5|21393.5|21486.2|21396.2|21486.6|21396.6|21483.5|21393.5|26
1656199580000|2022-06-25 23:26:20|21486.3|21396.3|21491|21401|21491.2|21401.2|21485.9|21395.9|28
1656199590000|2022-06-25 23:26:30|21490.6|21400.6|21489.2|21399.2|21490.9|21400.9|21488.5|21398.5|22
1656199600000|2022-06-25 23:26:40|21489.3|21399.3|21489.1|21399.1|21490.7|21400.7|21488.9|21398.9|24
1656199610000|2022-06-25 23:26:50|21489.9|21399.9|21499.7|21409.7|21500.3|21410.3|21489.8|21399.8|35
1656199620000|2022-06-25 23:27:00|21499.8|21409.8|21504.7|21414.7|21504.7|21414.7|21499.4|21409.4|28
1656199630000|2022-06-25 23:27:10|21505.1|21415.1|21509.1|21419.1|21509.4|21419.4|21504.7|21414.7|23
1656199640000|2022-06-25 23:27:20|21508.8|21418.8|21522.6|21432.6|21522.6|21432.6|21508.7|21418.7|28
1656199650000|2022-06-25 23:27:30|21522.7|21432.7|21521.3|21431.3|21522.8|21432.8|21520.8|21430.8|21
1656199660000|2022-06-25 23:27:40|21522.1|21432.1|21511|21421|21522.1|21432.1|21509.2|21419.2|30
1656199670000|2022-06-25 23:27:50|21510.9|21420.9|21516.7|21426.7|21516.9|21426.9|21510.8|21420.8|29
1656199680000|2022-06-25 23:28:00|21516.1|21426.1|21516.6|21426.6|21516.8|21426.8|21514.5|21424.5|26
1656199690000|2022-06-25 23:28:10|21516.5|21426.5|21514.7|21424.7|21517.8|21427.8|21514.2|21424.2|28
1656199700000|2022-06-25 23:28:20|21514.9|21424.9|21510.2|21420.2|21515|21425|21508.9|21418.9|28
1656199710000|2022-06-25 23:28:30|21510.3|21420.3|21511.1|21421.1|21511.4|21421.4|21509.8|21419.8|20
1656199720000|2022-06-25 23:28:40|21510.6|21420.6|21511|21421|21511.8|21421.8|21510.6|21420.6|16
1656199730000|2022-06-25 23:28:50|21510.5|21420.5|21510.1|21420.1|21511.5|21421.5|21509.9|21419.9|17
1656199740000|2022-06-25 23:29:00|21510.2|21420.2|21512.4|21422.4|21513.5|21423.5|21509.9|21419.9|17
1656199750000|2022-06-25 23:29:10|21512.5|21422.5|21512.5|21422.5|21512.5|21422.5|21511.8|21421.8|13
1656199760000|2022-06-25 23:29:20|21512|21422|21512.4|21422.4|21512.5|21422.5|21511.9|21421.9|15
1656199770000|2022-06-25 23:29:30|21512.5|21422.5|21514.5|21424.5|21514.5|21424.5|21512.3|21422.3|16
1656199780000|2022-06-25 23:29:40|21514.4|21424.4|21514|21424|21514.5|21424.5|21513.8|21423.8|22
1656199790000|2022-06-25 23:29:50|21514.1|21424.1|21514.9|21424.9|21515.9|21425.9|21513.9|21423.9|23
1656199800000|2022-06-25 23:30:00|21514.7|21424.7|21515.5|21425.5|21515.7|21425.7|21514.5|21424.5|23
1656199810000|2022-06-25 23:30:10|21515.6|21425.6|21506.1|21416.1|21515.7|21425.7|21505.8|21415.8|30
1656199820000|2022-06-25 23:30:20|21506.2|21416.2|21504.4|21414.4|21506.2|21416.2|21501.9|21411.9|27
1656199830000|2022-06-25 23:30:30|21504.2|21414.2|21504.8|21414.8|21505|21415|21503.4|21413.4|22
1656199840000|2022-06-25 23:30:40|21504.5|21414.5|21502.8|21412.8|21504.5|21414.5|21501.4|21411.4|28
1656199850000|2022-06-25 23:30:50|21501.6|21411.6|21504.1|21414.1|21504.2|21414.2|21501.6|21411.6|24
1656199860000|2022-06-25 23:31:00|21503.5|21413.5|21504.8|21414.8|21504.8|21414.8|21503.3|21413.3|15
1656199870000|2022-06-25 23:31:10|21504.6|21414.6|21504.7|21414.7|21504.9|21414.9|21504.4|21414.4|16
1656199880000|2022-06-25 23:31:20|21504.6|21414.6|21513.2|21423.2|21513.6|21423.6|21504.5|21414.5|23
1656199890000|2022-06-25 23:31:30|21511.2|21421.2|21512.7|21422.7|21513.8|21423.8|21511.1|21421.1|27
1656199900000|2022-06-25 23:31:40|21512.6|21422.6|21515.1|21425.1|21515.2|21425.2|21512.1|21422.1|21
1656199910000|2022-06-25 23:31:50|21514.8|21424.8|21515.8|21425.8|21516|21426|21514.8|21424.8|25
1656199920000|2022-06-25 23:32:00|21516.7|21426.7|21516|21426|21516.9|21426.9|21516|21426|13
1656199930000|2022-06-25 23:32:10|21516.1|21426.1|21515.9|21425.9|21516.6|21426.6|21515.6|21425.6|22
1656199940000|2022-06-25 23:32:20|21515.7|21425.7|21515.6|21425.6|21516.1|21426.1|21515.4|21425.4|17
1656199950000|2022-06-25 23:32:30|21515.7|21425.7|21516.3|21426.3|21516.4|21426.4|21515.7|21425.7|15
1656199960000|2022-06-25 23:32:40|21516.5|21426.5|21513|21423|21516.6|21426.6|21512.9|21422.9|23
1656199970000|2022-06-25 23:32:50|21513.1|21423.1|21511.2|21421.2|21513.1|21423.1|21510.5|21420.5|19
1656199980000|2022-06-25 23:33:00|21511.1|21421.1|21511.2|21421.2|21511.8|21421.8|21510.2|21420.2|28
1656199990000|2022-06-25 23:33:10|21511.3|21421.3|21513.7|21423.7|21515.1|21425.1|21509.2|21419.2|28
1656200000000|2022-06-25 23:33:20|21514.6|21424.6|21514.2|21424.2|21515.3|21425.3|21513.4|21423.4|29
1656200010000|2022-06-25 23:33:30|21514|21424|21514.1|21424.1|21514.2|21424.2|21513.3|21423.3|18
1656200020000|2022-06-25 23:33:40|21514|21424|21514.1|21424.1|21514.3|21424.3|21513.8|21423.8|19
1656200030000|2022-06-25 23:33:50|21514.3|21424.3|21514.5|21424.5|21514.7|21424.7|21514.1|21424.1|18
1656200040000|2022-06-25 23:34:00|21514.4|21424.4|21501.9|21411.9|21514.6|21424.6|21501.9|21411.9|28
1656200050000|2022-06-25 23:34:10|21502.3|21412.3|21502.3|21412.3|21502.9|21412.9|21499.9|21409.9|30
1656200060000|2022-06-25 23:34:20|21502|21412|21501.3|21411.3|21502|21412|21500|21410|23
1656200070000|2022-06-25 23:34:30|21500.9|21410.9|21503.7|21413.7|21504.6|21414.6|21500.9|21410.9|24
1656200080000|2022-06-25 23:34:40|21503.2|21413.2|21503.1|21413.1|21504.2|21414.2|21502.5|21412.5|29
1656200090000|2022-06-25 23:34:50|21503|21413|21505.2|21415.2|21505.6|21415.6|21502.7|21412.7|20
1656200100000|2022-06-25 23:35:00|21504.6|21414.6|21501.7|21411.7|21505.2|21415.2|21500.9|21410.9|25
1656200110000|2022-06-25 23:35:10|21501.5|21411.5|21500.4|21410.4|21502.6|21412.6|21500.2|21410.2|21
1656200120000|2022-06-25 23:35:20|21500.5|21410.5|21502.7|21412.7|21502.9|21412.9|21500.2|21410.2|21
1656200130000|2022-06-25 23:35:30|21502.6|21412.6|21500.3|21410.3|21502.7|21412.7|21500.1|21410.1|20
1656200140000|2022-06-25 23:35:40|21500.2|21410.2|21499.8|21409.8|21500.2|21410.2|21499.3|21409.3|7
1656200150000|2022-06-25 23:35:50|21499.9|21409.9|21498.7|21408.7|21500.8|21410.8|21498.6|21408.6|23
1656200160000|2022-06-25 23:36:00|21499|21409|21502.1|21412.1|21502.5|21412.5|21498.6|21408.6|21
1656200170000|2022-06-25 23:36:10|21502.2|21412.2|21503.7|21413.7|21503.8|21413.8|21502.2|21412.2|12
1656200180000|2022-06-25 23:36:20|21503.1|21413.1|21503.9|21413.9|21503.9|21413.9|21503.1|21413.1|10
1656200190000|2022-06-25 23:36:30|21503.8|21413.8|21502|21412|21504.4|21414.4|21502|21412|19
1656200200000|2022-06-25 23:36:40|21502.4|21412.4|21502.5|21412.5|21503|21413|21502.3|21412.3|19
1656200210000|2022-06-25 23:36:50|21502.9|21412.9|21502.8|21412.8|21503|21413|21502.8|21412.8|12
1656200220000|2022-06-25 23:37:00|21502.7|21412.7|21499|21409|21502.9|21412.9|21498.6|21408.6|20
1656200230000|2022-06-25 23:37:10|21497.8|21407.8|21492.1|21402.1|21497.8|21407.8|21491.5|21401.5|23
1656200240000|2022-06-25 23:37:20|21492.4|21402.4|21489.4|21399.4|21492.4|21402.4|21489.4|21399.4|15
1656200250000|2022-06-25 23:37:30|21488.9|21398.9|21489|21399|21489.1|21399.1|21487.8|21397.8|17
1656200260000|2022-06-25 23:37:40|21488.8|21398.8|21488.6|21398.6|21489.2|21399.2|21487.6|21397.6|25
1656200270000|2022-06-25 23:37:50|21488.1|21398.1|21489.3|21399.3|21489.3|21399.3|21488.1|21398.1|16
1656200280000|2022-06-25 23:38:00|21489.1|21399.1|21491|21401|21491.2|21401.2|21489.1|21399.1|15
1656200290000|2022-06-25 23:38:10|21490.9|21400.9|21490.5|21400.5|21491.1|21401.1|21490.1|21400.1|23
1656200300000|2022-06-25 23:38:20|21490.6|21400.6|21490.9|21400.9|21490.9|21400.9|21490.4|21400.4|11
1656200310000|2022-06-25 23:38:30|21490.8|21400.8|21490.4|21400.4|21491|21401|21490.4|21400.4|11
1656200320000|2022-06-25 23:38:40|21490.3|21400.3|21489.8|21399.8|21490.7|21400.7|21489.8|21399.8|22
1656200330000|2022-06-25 23:38:50|21489.9|21399.9|21490.3|21400.3|21490.6|21400.6|21489|21399|18
1656200340000|2022-06-25 23:39:00|21490.5|21400.5|21489.9|21399.9|21490.6|21400.6|21489.9|21399.9|17
1656200350000|2022-06-25 23:39:10|21490|21400|21488.5|21398.5|21490.4|21400.4|21488.1|21398.1|20
1656200360000|2022-06-25 23:39:20|21488.4|21398.4|21485.3|21395.3|21488.6|21398.6|21485|21395|23
1656200370000|2022-06-25 23:39:30|21485.6|21395.6|21487.7|21397.7|21488.2|21398.2|21485.6|21395.6|22
1656200380000|2022-06-25 23:39:40|21487.8|21397.8|21485.8|21395.8|21488.7|21398.7|21485.8|21395.8|18
1656200390000|2022-06-25 23:39:50|21486.1|21396.1|21485.9|21395.9|21486.1|21396.1|21485.4|21395.4|14
1656200400000|2022-06-25 23:40:00|21486.2|21396.2|21501.9|21411.9|21501.9|21411.9|21486.2|21396.2|23
1656200410000|2022-06-25 23:40:10|21502|21412|21506.4|21416.4|21506.5|21416.5|21501.7|21411.7|23
1656200420000|2022-06-25 23:40:20|21506.1|21416.1|21506.2|21416.2|21506.3|21416.3|21505.8|21415.8|19
1656200430000|2022-06-25 23:40:30|21506|21416|21505.4|21415.4|21506.4|21416.4|21505|21415|21
1656200440000|2022-06-25 23:40:40|21505.2|21415.2|21495.3|21405.3|21505.6|21415.6|21495.2|21405.2|22
1656200450000|2022-06-25 23:40:50|21495.2|21405.2|21496.2|21406.2|21496.7|21406.7|21495.2|21405.2|26
1656200460000|2022-06-25 23:41:00|21496.1|21406.1|21501.5|21411.5|21501.8|21411.8|21496.1|21406.1|26
1656200470000|2022-06-25 23:41:10|21501.3|21411.3|21502.2|21412.2|21502.2|21412.2|21501.3|21411.3|22
1656200480000|2022-06-25 23:41:20|21502.3|21412.3|21499|21409|21502.4|21412.4|21499|21409|25
1656200490000|2022-06-25 23:41:30|21499.2|21409.2|21498|21408|21499.4|21409.4|21497.8|21407.8|26
1656200500000|2022-06-25 23:41:40|21498.1|21408.1|21497.6|21407.6|21498.1|21408.1|21497.5|21407.5|22
1656200510000|2022-06-25 23:41:50|21497.5|21407.5|21498.2|21408.2|21498.7|21408.7|21497.5|21407.5|23
1656200520000|2022-06-25 23:42:00|21498.3|21408.3|21498.5|21408.5|21498.7|21408.7|21498.3|21408.3|15
1656200530000|2022-06-25 23:42:10|21498.4|21408.4|21500.3|21410.3|21500.9|21410.9|21498.2|21408.2|15
1656200540000|2022-06-25 23:42:20|21500.2|21410.2|21498.6|21408.6|21500.4|21410.4|21498.5|21408.5|10
1656200550000|2022-06-25 23:42:30|21498.4|21408.4|21498.4|21408.4|21499|21409|21498.3|21408.3|11
1656200560000|2022-06-25 23:42:40|21498.6|21408.6|21502.8|21412.8|21502.8|21412.8|21498.6|21408.6|27
1656200570000|2022-06-25 23:42:50|21503.1|21413.1|21503.8|21413.8|21503.9|21413.9|21503.1|21413.1|17
1656200580000|2022-06-25 23:43:00|21504.1|21414.1|21504.1|21414.1|21504.4|21414.4|21503.8|21413.8|20
1656200590000|2022-06-25 23:43:10|21504.2|21414.2|21508.4|21418.4|21509.1|21419.1|21504.1|21414.1|26
1656200600000|2022-06-25 23:43:20|21508.3|21418.3|21507|21417|21508.8|21418.8|21506.1|21416.1|13
1656200610000|2022-06-25 23:43:30|21507.3|21417.3|21507.7|21417.7|21508|21418|21507.3|21417.3|22
1656200620000|2022-06-25 23:43:40|21507.8|21417.8|21507.6|21417.6|21508.5|21418.5|21507.4|21417.4|18
1656200630000|2022-06-25 23:43:50|21507.5|21417.5|21508.1|21418.1|21508.2|21418.2|21507.5|21417.5|12
1656200640000|2022-06-25 23:44:00|21508.2|21418.2|21507.7|21417.7|21508.2|21418.2|21507.6|21417.6|9
1656200650000|2022-06-25 23:44:10|21507.6|21417.6|21509.9|21419.9|21510|21420|21507.5|21417.5|22
1656200660000|2022-06-25 23:44:20|21509.7|21419.7|21510.5|21420.5|21510.5|21420.5|21509.2|21419.2|13
1656200670000|2022-06-25 23:44:30|21510.8|21420.8|21510.9|21420.9|21511.4|21421.4|21510.5|21420.5|19
1656200680000|2022-06-25 23:44:40|21510.8|21420.8|21510.9|21420.9|21511|21421|21510.5|21420.5|19
1656200690000|2022-06-25 23:44:50|21510.6|21420.6|21510.5|21420.5|21510.9|21420.9|21510.2|21420.2|18
1656200700000|2022-06-25 23:45:00|21510.6|21420.6|21511.1|21421.1|21511.3|21421.3|21510.1|21420.1|20
1656200710000|2022-06-25 23:45:10|21511.2|21421.2|21508.1|21418.1|21513.7|21423.7|21506.9|21416.9|30
1656200720000|2022-06-25 23:45:20|21508.2|21418.2|21510.8|21420.8|21511|21421|21508.2|21418.2|21
1656200730000|2022-06-25 23:45:30|21510.6|21420.6|21512.2|21422.2|21512.2|21422.2|21510.6|21420.6|13
1656200740000|2022-06-25 23:45:40|21512.1|21422.1|21511.6|21421.6|21513|21423|21511.5|21421.5|13
1656200750000|2022-06-25 23:45:50|21511.7|21421.7|21511.9|21421.9|21512.1|21422.1|21511.2|21421.2|17
1656200760000|2022-06-25 23:46:00|21512|21422|21512.2|21422.2|21512.5|21422.5|21511.7|21421.7|15
1656200770000|2022-06-25 23:46:10|21511.9|21421.9|21518|21428|21518.3|21428.3|21511|21421|27
1656200780000|2022-06-25 23:46:20|21517.9|21427.9|21522.6|21432.6|21522.6|21432.6|21517.9|21427.9|26
1656200790000|2022-06-25 23:46:30|21523.2|21433.2|21527.9|21437.9|21532.2|21442.2|21523.2|21433.2|31
1656200800000|2022-06-25 23:46:40|21528|21438|21540.8|21450.8|21540.8|21450.8|21528|21438|32
1656200810000|2022-06-25 23:46:50|21541.1|21451.1|21539.2|21449.2|21541.4|21451.4|21538.4|21448.4|30
1656200820000|2022-06-25 23:47:00|21539.8|21449.8|21543.8|21453.8|21544|21454|21537.9|21447.9|33
1656200830000|2022-06-25 23:47:10|21543.7|21453.7|21542.2|21452.2|21544.6|21454.6|21541.7|21451.7|29
1656200840000|2022-06-25 23:47:20|21542.5|21452.5|21539|21449|21542.5|21452.5|21538.7|21448.7|21
1656200850000|2022-06-25 23:47:30|21539.2|21449.2|21542.9|21452.9|21544.5|21454.5|21538.7|21448.7|23
1656200860000|2022-06-25 23:47:40|21543.2|21453.2|21540.5|21450.5|21543.5|21453.5|21538.5|21448.5|28
1656200870000|2022-06-25 23:47:50|21539.8|21449.8|21527.9|21437.9|21540.7|21450.7|21527.9|21437.9|29
1656200880000|2022-06-25 23:48:00|21525.2|21435.2|21518.5|21428.5|21525.2|21435.2|21518.3|21428.3|26
1656200890000|2022-06-25 23:48:10|21518.8|21428.8|21521.8|21431.8|21523|21433|21518.3|21428.3|32
1656200900000|2022-06-25 23:48:20|21521.7|21431.7|21520.6|21430.6|21521.9|21431.9|21518.4|21428.4|23
1656200910000|2022-06-25 23:48:30|21520.7|21430.7|21524.6|21434.6|21527.6|21437.6|21520.6|21430.6|23
1656200920000|2022-06-25 23:48:40|21524.5|21434.5|21523|21433|21524.8|21434.8|21522.8|21432.8|27
1656200930000|2022-06-25 23:48:50|21523.1|21433.1|21523|21433|21523.1|21433.1|21522.8|21432.8|19
1656200940000|2022-06-25 23:49:00|21522.8|21432.8|21526.7|21436.7|21527.4|21437.4|21522.8|21432.8|30
1656200950000|2022-06-25 23:49:10|21526.6|21436.6|21517.9|21427.9|21527.2|21437.2|21517.9|21427.9|29
1656200960000|2022-06-25 23:49:20|21518.3|21428.3|21514|21424|21518.3|21428.3|21514|21424|28
1656200970000|2022-06-25 23:49:30|21513.6|21423.6|21509.1|21419.1|21513.8|21423.8|21509.1|21419.1|31
1656200980000|2022-06-25 23:49:40|21508.4|21418.4|21491.9|21401.9|21508.4|21418.4|21491.7|21401.7|32
1656200990000|2022-06-25 23:49:50|21492|21402|21495|21405|21495.2|21405.2|21491.3|21401.3|28
1656201000000|2022-06-25 23:50:00|21495.1|21405.1|21495.6|21405.6|21495.6|21405.6|21492.7|21402.7|29
1656201010000|2022-06-25 23:50:10|21495.5|21405.5|21487.8|21397.8|21495.9|21405.9|21487.8|21397.8|24
1656201020000|2022-06-25 23:50:20|21487.5|21397.5|21486.1|21396.1|21488.3|21398.3|21484.3|21394.3|28
1656201030000|2022-06-25 23:50:30|21485.8|21395.8|21485.2|21395.2|21486.5|21396.5|21484.7|21394.7|35
1656201040000|2022-06-25 23:50:40|21485.3|21395.3|21491.1|21401.1|21491.9|21401.9|21485.3|21395.3|26
1656201050000|2022-06-25 23:50:50|21491.6|21401.6|21486.4|21396.4|21491.9|21401.9|21486.4|21396.4|21
1656201060000|2022-06-25 23:51:00|21486.1|21396.1|21483.8|21393.8|21486.8|21396.8|21483.8|21393.8|18
1656201070000|2022-06-25 23:51:10|21483.5|21393.5|21493.4|21403.4|21494|21404|21483.2|21393.2|30
1656201080000|2022-06-25 23:51:20|21493|21403|21491.5|21401.5|21493.9|21403.9|21487.8|21397.8|27
1656201090000|2022-06-25 23:51:30|21491.6|21401.6|21496.4|21406.4|21496.4|21406.4|21491.3|21401.3|27
1656201100000|2022-06-25 23:51:40|21497|21407|21515.2|21425.2|21515.6|21425.6|21497|21407|30
1656201110000|2022-06-25 23:51:50|21515.6|21425.6|21513.7|21423.7|21518.3|21428.3|21513.5|21423.5|31
1656201120000|2022-06-25 23:52:00|21513.8|21423.8|21525.3|21435.3|21525.5|21435.5|21513.7|21423.7|32
1656201130000|2022-06-25 23:52:10|21525.5|21435.5|21531.9|21441.9|21534.6|21444.6|21525.4|21435.4|30
1656201140000|2022-06-25 23:52:20|21531.4|21441.4|21530.6|21440.6|21531.7|21441.7|21527.8|21437.8|28
1656201150000|2022-06-25 23:52:30|21530.7|21440.7|21529.8|21439.8|21530.8|21440.8|21528.7|21438.7|25
1656201160000|2022-06-25 23:52:40|21529.6|21439.6|21527|21437|21530.1|21440.1|21525.5|21435.5|31
1656201170000|2022-06-25 23:52:50|21528.4|21438.4|21527.6|21437.6|21529.7|21439.7|21526.9|21436.9|26
1656201180000|2022-06-25 23:53:00|21527.7|21437.7|21530.1|21440.1|21531.2|21441.2|21527.7|21437.7|24
1656201190000|2022-06-25 23:53:10|21530.2|21440.2|21527.1|21437.1|21530.2|21440.2|21526.5|21436.5|16
1656201200000|2022-06-25 23:53:20|21527.3|21437.3|21528.1|21438.1|21532.1|21442.1|21526.9|21436.9|31
1656201210000|2022-06-25 23:53:30|21525.9|21435.9|21525.6|21435.6|21525.9|21435.9|21522.1|21432.1|26
1656201220000|2022-06-25 23:53:40|21525.5|21435.5|21529.2|21439.2|21529.2|21439.2|21525.2|21435.2|20
1656201230000|2022-06-25 23:53:50|21529.3|21439.3|21535.6|21445.6|21537.8|21447.8|21528.1|21438.1|31
1656201240000|2022-06-25 23:54:00|21536|21446|21534.4|21444.4|21536|21446|21534.4|21444.4|19
1656201250000|2022-06-25 23:54:10|21534.5|21444.5|21536.3|21446.3|21540|21450|21534.4|21444.4|34
1656201260000|2022-06-25 23:54:20|21535.8|21445.8|21531.9|21441.9|21536.3|21446.3|21531.2|21441.2|22
1656201270000|2022-06-25 23:54:30|21532.1|21442.1|21531.5|21441.5|21532.1|21442.1|21531.3|21441.3|11
1656201280000|2022-06-25 23:54:40|21531.6|21441.6|21532.2|21442.2|21532.3|21442.3|21531.4|21441.4|20
1656201290000|2022-06-25 23:54:50|21532.1|21442.1|21532.5|21442.5|21532.5|21442.5|21531.9|21441.9|18
1656201300000|2022-06-25 23:55:00|21532.3|21442.3|21543.1|21453.1|21543.4|21453.4|21532.2|21442.2|31
1656201310000|2022-06-25 23:55:10|21542.9|21452.9|21543.3|21453.3|21543.4|21453.4|21542.3|21452.3|25
1656201320000|2022-06-25 23:55:20|21543.2|21453.2|21541.1|21451.1|21543.2|21453.2|21540.9|21450.9|24
1656201330000|2022-06-25 23:55:30|21541.5|21451.5|21547.1|21457.1|21547.1|21457.1|21541.5|21451.5|18
1656201340000|2022-06-25 23:55:40|21547.3|21457.3|21547.4|21457.4|21549.2|21459.2|21545.3|21455.3|23
1656201350000|2022-06-25 23:55:50|21547.6|21457.6|21546.8|21456.8|21549.5|21459.5|21543|21453|31
1656201360000|2022-06-25 23:56:00|21548.7|21458.7|21548|21458|21549.8|21459.8|21546.3|21456.3|23
1656201370000|2022-06-25 23:56:10|21548.1|21458.1|21546.3|21456.3|21548.8|21458.8|21546.1|21456.1|15
1656201380000|2022-06-25 23:56:20|21546.2|21456.2|21546.4|21456.4|21546.5|21456.5|21546.2|21456.2|9
1656201390000|2022-06-25 23:56:30|21546.3|21456.3|21545|21455|21547.1|21457.1|21544.9|21454.9|20
1656201400000|2022-06-25 23:56:40|21544.9|21454.9|21547.8|21457.8|21547.8|21457.8|21544.7|21454.7|16
1656201410000|2022-06-25 23:56:50|21547.9|21457.9|21547|21457|21547.9|21457.9|21546.5|21456.5|21
1656201420000|2022-06-25 23:57:00|21546.8|21456.8|21548.3|21458.3|21548.3|21458.3|21546.8|21456.8|14
1656201430000|2022-06-25 23:57:10|21548.2|21458.2|21551.1|21461.1|21551.7|21461.7|21546.5|21456.5|24
1656201440000|2022-06-25 23:57:20|21551|21461|21615.7|21525.7|21615.7|21525.7|21549.6|21459.6|37
1656201450000|2022-06-25 23:57:30|21615.6|21525.6|21614.8|21524.8|21615.6|21525.6|21597.6|21507.6|38
1656201460000|2022-06-25 23:57:40|21615.3|21525.3|21584.9|21494.9|21616.1|21526.1|21584.1|21494.1|35
1656201470000|2022-06-25 23:57:50|21585.2|21495.2|21577.4|21487.4|21585.2|21495.2|21575.8|21485.8|34
1656201480000|2022-06-25 23:58:00|21572.4|21482.4|21551.3|21461.3|21572.4|21482.4|21550.6|21460.6|38
1656201490000|2022-06-25 23:58:10|21550.9|21460.9|21553.6|21463.6|21554|21464|21548.1|21458.1|33
1656201500000|2022-06-25 23:58:20|21554.1|21464.1|21545.1|21455.1|21554.1|21464.1|21545.1|21455.1|33
1656201510000|2022-06-25 23:58:30|21546.4|21456.4|21515.1|21425.1|21546.6|21456.6|21514.7|21424.7|35
1656201520000|2022-06-25 23:58:40|21514.7|21424.7|21512.4|21422.4|21519.7|21429.7|21507.7|21417.7|39
1656201530000|2022-06-25 23:58:50|21512.6|21422.6|21516.6|21426.6|21521.8|21431.8|21512.6|21422.6|36
1656201540000|2022-06-25 23:59:00|21515.8|21425.8|21528.4|21438.4|21528.4|21438.4|21515.1|21425.1|36
1656201550000|2022-06-25 23:59:10|21528.3|21438.3|21535.2|21445.2|21538|21448|21528.3|21438.3|35
1656201560000|2022-06-25 23:59:20|21532.7|21442.7|21530.7|21440.7|21532.7|21442.7|21528.7|21438.7|34
1656201570000|2022-06-25 23:59:30|21530.4|21440.4|21527.1|21437.1|21532|21442|21527.1|21437.1|28
1656201580000|2022-06-25 23:59:40|21526.9|21436.9|21522.9|21432.9|21528|21438|21521.9|21431.9|34
1656201590000|2022-06-25 23:59:50|21522.7|21432.7|21525.4|21435.4|21526.2|21436.2|21519.8|21429.8|29
1656201600000|2022-06-26 00:00:00|21526.1|21436.1|21522.8|21432.8|21526.1|21436.1|21522.7|21432.7|23
1656201610000|2022-06-26 00:00:10|21522.4|21432.4|21537.1|21447.1|21537.7|21447.7|21521.2|21431.2|32
1656201620000|2022-06-26 00:00:20|21536.9|21446.9|21531.5|21441.5|21536.9|21446.9|21530.7|21440.7|32
1656201630000|2022-06-26 00:00:30|21531.1|21441.1|21531.3|21441.3|21532.9|21442.9|21529.8|21439.8|34
1656201640000|2022-06-26 00:00:40|21531.2|21441.2|21522.4|21432.4|21532.1|21442.1|21521.9|21431.9|27
1656201650000|2022-06-26 00:00:50|21522.5|21432.5|21523.1|21433.1|21523.1|21433.1|21517.1|21427.1|34
1656201660000|2022-06-26 00:01:00|21522.7|21432.7|21523.1|21433.1|21523.5|21433.5|21522.1|21432.1|28
1656201670000|2022-06-26 00:01:10|21522.9|21432.9|21517.5|21427.5|21523.1|21433.1|21516.2|21426.2|27
1656201680000|2022-06-26 00:01:20|21518.1|21428.1|21516.3|21426.3|21518.6|21428.6|21515.5|21425.5|28
1656201690000|2022-06-26 00:01:30|21516.2|21426.2|21508.6|21418.6|21516.3|21426.3|21508.2|21418.2|30
1656201700000|2022-06-26 00:01:40|21508.2|21418.2|21508.4|21418.4|21508.7|21418.7|21507.8|21417.8|24
1656201710000|2022-06-26 00:01:50|21508.2|21418.2|21506.2|21416.2|21509.2|21419.2|21506|21416|30
1656201720000|2022-06-26 00:02:00|21509.2|21419.2|21514.5|21424.5|21518.5|21428.5|21509.2|21419.2|25
1656201730000|2022-06-26 00:02:10|21514.4|21424.4|21511.3|21421.3|21515|21425|21511.3|21421.3|21
1656201740000|2022-06-26 00:02:20|21511.1|21421.1|21511|21421|21512.6|21422.6|21508.8|21418.8|30
1656201750000|2022-06-26 00:02:30|21510.5|21420.5|21508.4|21418.4|21510.5|21420.5|21507.8|21417.8|22
1656201760000|2022-06-26 00:02:40|21508.3|21418.3|21507.3|21417.3|21510.4|21420.4|21507.1|21417.1|26
1656201770000|2022-06-26 00:02:50|21507.4|21417.4|21517.8|21427.8|21518.6|21428.6|21506.2|21416.2|27
1656201780000|2022-06-26 00:03:00|21518.6|21428.6|21514.8|21424.8|21518.7|21428.7|21512.2|21422.2|32
1656201790000|2022-06-26 00:03:10|21515.6|21425.6|21515.4|21425.4|21517|21427|21515.4|21425.4|25
1656201800000|2022-06-26 00:03:20|21515.7|21425.7|21518.5|21428.5|21518.8|21428.8|21515.3|21425.3|32
1656201810000|2022-06-26 00:03:30|21518.3|21428.3|21521.3|21431.3|21521.4|21431.4|21515.6|21425.6|31
1656201820000|2022-06-26 00:03:40|21521.1|21431.1|21520.7|21430.7|21521.4|21431.4|21520.3|21430.3|31
1656201830000|2022-06-26 00:03:50|21519.6|21429.6|21520.2|21430.2|21520.2|21430.2|21516.9|21426.9|28
1656201840000|2022-06-26 00:04:00|21520.1|21430.1|21519.8|21429.8|21520.2|21430.2|21518.7|21428.7|24
1656201850000|2022-06-26 00:04:10|21519.7|21429.7|21524.8|21434.8|21524.8|21434.8|21519.6|21429.6|27
1656201860000|2022-06-26 00:04:20|21525.2|21435.2|21527.3|21437.3|21528.2|21438.2|21525.1|21435.1|34
1656201870000|2022-06-26 00:04:30|21527.4|21437.4|21528.1|21438.1|21528.9|21438.9|21526.7|21436.7|29
1656201880000|2022-06-26 00:04:40|21528|21438|21534.7|21444.7|21535.8|21445.8|21528|21438|31
1656201890000|2022-06-26 00:04:50|21534.9|21444.9|21534.9|21444.9|21535.4|21445.4|21532.7|21442.7|32
1656201900000|2022-06-26 00:05:00|21535.9|21445.9|21546.1|21456.1|21546.1|21456.1|21534.7|21444.7|31
1656201910000|2022-06-26 00:05:10|21546.2|21456.2|21528.9|21438.9|21546.2|21456.2|21528.6|21438.6|30
1656201920000|2022-06-26 00:05:20|21528.7|21438.7|21517.6|21427.6|21529.1|21439.1|21517.3|21427.3|33
1656201930000|2022-06-26 00:05:30|21517.8|21427.8|21534.1|21444.1|21534.1|21444.1|21516.4|21426.4|33
1656201940000|2022-06-26 00:05:40|21535|21445|21534.2|21444.2|21535.3|21445.3|21533.1|21443.1|32
1656201950000|2022-06-26 00:05:50|21534.3|21444.3|21543.6|21453.6|21544|21454|21534.3|21444.3|28
1656201960000|2022-06-26 00:06:00|21543.4|21453.4|21539.2|21449.2|21543.4|21453.4|21536.4|21446.4|36
1656201970000|2022-06-26 00:06:10|21540.1|21450.1|21545.4|21455.4|21545.4|21455.4|21540.1|21450.1|28
1656201980000|2022-06-26 00:06:20|21545.5|21455.5|21544.4|21454.4|21545.7|21455.7|21542.4|21452.4|32
1656201990000|2022-06-26 00:06:30|21544.3|21454.3|21544.8|21454.8|21544.9|21454.9|21543.8|21453.8|24
1656202000000|2022-06-26 00:06:40|21544.9|21454.9|21549.4|21459.4|21549.4|21459.4|21544.9|21454.9|21
1656202010000|2022-06-26 00:06:50|21549.3|21459.3|21548.8|21458.8|21550.5|21460.5|21547.4|21457.4|23
1656202020000|2022-06-26 00:07:00|21548.7|21458.7|21548.2|21458.2|21549.9|21459.9|21548.2|21458.2|28
1656202030000|2022-06-26 00:07:10|21548.1|21458.1|21549.7|21459.7|21550.5|21460.5|21548.1|21458.1|26
1656202040000|2022-06-26 00:07:20|21549.8|21459.8|21553|21463|21553|21463|21549.3|21459.3|26
1656202050000|2022-06-26 00:07:30|21554.1|21464.1|21555.6|21465.6|21557.1|21467.1|21554.1|21464.1|32
1656202060000|2022-06-26 00:07:40|21554.9|21464.9|21563.8|21473.8|21563.8|21473.8|21554.9|21464.9|29
1656202070000|2022-06-26 00:07:50|21564.1|21474.1|21567.9|21477.9|21568.3|21478.3|21563.7|21473.7|30
1656202080000|2022-06-26 00:08:00|21568.9|21478.9|21577|21487|21578.8|21488.8|21568.7|21478.7|35
1656202090000|2022-06-26 00:08:10|21577.1|21487.1|21571.7|21481.7|21578|21488|21571.3|21481.3|31
1656202100000|2022-06-26 00:08:20|21571.6|21481.6|21567|21477|21571.6|21481.6|21566.1|21476.1|30
1656202110000|2022-06-26 00:08:30|21566.8|21476.8|21564|21474|21567.1|21477.1|21560.3|21470.3|30
1656202120000|2022-06-26 00:08:40|21564.4|21474.4|21552.9|21462.9|21565.8|21475.8|21552|21462|32
1656202130000|2022-06-26 00:08:50|21552.8|21462.8|21552.4|21462.4|21552.9|21462.9|21551.4|21461.4|24
1656202140000|2022-06-26 00:09:00|21552.6|21462.6|21556.5|21466.5|21560.8|21470.8|21552.6|21462.6|31
1656202150000|2022-06-26 00:09:10|21556.7|21466.7|21548.9|21458.9|21556.7|21466.7|21548.5|21458.5|24
1656202160000|2022-06-26 00:09:20|21547.3|21457.3|21543.9|21453.9|21547.5|21457.5|21543|21453|25
1656202170000|2022-06-26 00:09:30|21542.4|21452.4|21537.8|21447.8|21542.9|21452.9|21537.4|21447.4|28
1656202180000|2022-06-26 00:09:40|21537.1|21447.1|21527.5|21437.5|21537.1|21447.1|21526.8|21436.8|29
1656202190000|2022-06-26 00:09:50|21527.4|21437.4|21527.3|21437.3|21532.4|21442.4|21526.9|21436.9|30
1656202200000|2022-06-26 00:10:00|21527|21437|21530.1|21440.1|21531.8|21441.8|21527|21437|31
1656202210000|2022-06-26 00:10:10|21529.7|21439.7|21529.1|21439.1|21530.4|21440.4|21527.7|21437.7|24
1656202220000|2022-06-26 00:10:20|21528.8|21438.8|21528.1|21438.1|21528.9|21438.9|21526.4|21436.4|20
1656202230000|2022-06-26 00:10:30|21528.3|21438.3|21527.9|21437.9|21528.5|21438.5|21527.3|21437.3|15
1656202240000|2022-06-26 00:10:40|21527.7|21437.7|21524.3|21434.3|21527.8|21437.8|21524.3|21434.3|19
1656202250000|2022-06-26 00:10:50|21520.5|21430.5|21516.7|21426.7|21520.7|21430.7|21516.6|21426.6|24
1656202260000|2022-06-26 00:11:00|21516.9|21426.9|21514.6|21424.6|21517.1|21427.1|21514.6|21424.6|19
1656202270000|2022-06-26 00:11:10|21514.5|21424.5|21514.2|21424.2|21514.7|21424.7|21514.2|21424.2|16
1656202280000|2022-06-26 00:11:20|21514.3|21424.3|21521.3|21431.3|21521.3|21431.3|21514.1|21424.1|19
1656202290000|2022-06-26 00:11:30|21520.6|21430.6|21511.8|21421.8|21521.4|21431.4|21511.8|21421.8|29
1656202300000|2022-06-26 00:11:40|21513.2|21423.2|21506|21416|21513.6|21423.6|21505.9|21415.9|29
1656202310000|2022-06-26 00:11:50|21505.9|21415.9|21505.8|21415.8|21508.4|21418.4|21505.4|21415.4|23
1656202320000|2022-06-26 00:12:00|21505.6|21415.6|21512.6|21422.6|21513.1|21423.1|21505.6|21415.6|22
1656202330000|2022-06-26 00:12:10|21512.5|21422.5|21504.3|21414.3|21512.5|21422.5|21504.3|21414.3|27
1656202340000|2022-06-26 00:12:20|21504|21414|21489.8|21399.8|21504.9|21414.9|21489.8|21399.8|31
1656202350000|2022-06-26 00:12:30|21489.7|21399.7|21490.4|21400.4|21490.4|21400.4|21488.3|21398.3|23
1656202360000|2022-06-26 00:12:40|21490.2|21400.2|21490.8|21400.8|21494.8|21404.8|21489.7|21399.7|32
1656202370000|2022-06-26 00:12:50|21489.2|21399.2|21476.8|21386.8|21490.8|21400.8|21476.8|21386.8|30
1656202380000|2022-06-26 00:13:00|21476|21386|21469.7|21379.7|21476.8|21386.8|21469.7|21379.7|34
1656202390000|2022-06-26 00:13:10|21469.9|21379.9|21451.2|21361.2|21470.5|21380.5|21451.1|21361.1|34
1656202400000|2022-06-26 00:13:20|21450.3|21360.3|21452.8|21362.8|21453.8|21363.8|21445.7|21355.7|34
1656202410000|2022-06-26 00:13:30|21451.4|21361.4|21446.6|21356.6|21452.1|21362.1|21445.8|21355.8|36
1656202420000|2022-06-26 00:13:40|21444.5|21354.5|21445.3|21355.3|21448.3|21358.3|21442.1|21352.1|37
1656202430000|2022-06-26 00:13:50|21445|21355|21447.3|21357.3|21447.3|21357.3|21445|21355|31
1656202440000|2022-06-26 00:14:00|21447.7|21357.7|21454.7|21364.7|21454.7|21364.7|21447.5|21357.5|31
1656202450000|2022-06-26 00:14:10|21454.8|21364.8|21452.3|21362.3|21455.8|21365.8|21451.3|21361.3|34
1656202460000|2022-06-26 00:14:20|21452.5|21362.5|21441.7|21351.7|21452.5|21362.5|21441.6|21351.6|34
1656202470000|2022-06-26 00:14:30|21442.8|21352.8|21443.9|21353.9|21448.2|21358.2|21442.8|21352.8|35
1656202480000|2022-06-26 00:14:40|21443.6|21353.6|21434.7|21344.7|21443.6|21353.6|21434.7|21344.7|34
1656202490000|2022-06-26 00:14:50|21434.9|21344.9|21434.8|21344.8|21436.6|21346.6|21433.5|21343.5|33
1656202500000|2022-06-26 00:15:00|21434.9|21344.9|21449|21359|21449|21359|21432.3|21342.3|35
1656202510000|2022-06-26 00:15:10|21449.2|21359.2|21448.6|21358.6|21461.4|21371.4|21448.6|21358.6|38
1656202520000|2022-06-26 00:15:20|21446.7|21356.7|21448.5|21358.5|21453.4|21363.4|21443.2|21353.2|37
1656202530000|2022-06-26 00:15:30|21447.3|21357.3|21445.1|21355.1|21447.6|21357.6|21439.4|21349.4|35
1656202540000|2022-06-26 00:15:40|21445|21355|21442.3|21352.3|21445|21355|21440.4|21350.4|32
1656202550000|2022-06-26 00:15:50|21442.4|21352.4|21440.3|21350.3|21442.9|21352.9|21440.3|21350.3|25
1656202560000|2022-06-26 00:16:00|21440.2|21350.2|21440.5|21350.5|21440.5|21350.5|21437.1|21347.1|27
1656202570000|2022-06-26 00:16:10|21440.4|21350.4|21444.6|21354.6|21446.9|21356.9|21440.4|21350.4|29
1656202580000|2022-06-26 00:16:20|21444.1|21354.1|21445.3|21355.3|21445.5|21355.5|21444.1|21354.1|27
1656202590000|2022-06-26 00:16:30|21445.4|21355.4|21446.9|21356.9|21447.1|21357.1|21445.4|21355.4|12
1656202600000|2022-06-26 00:16:40|21447|21357|21446.9|21356.9|21447.3|21357.3|21445.8|21355.8|23
1656202610000|2022-06-26 00:16:50|21447.1|21357.1|21436.9|21346.9|21447.1|21357.1|21436.7|21346.7|29
1656202620000|2022-06-26 00:17:00|21436.8|21346.8|21445|21355|21446|21356|21436.8|21346.8|32
1656202630000|2022-06-26 00:17:10|21444.2|21354.2|21444.9|21354.9|21444.9|21354.9|21437.9|21347.9|32
1656202640000|2022-06-26 00:17:20|21444.8|21354.8|21446.7|21356.7|21446.7|21356.7|21444.3|21354.3|15
1656202650000|2022-06-26 00:17:30|21447.2|21357.2|21447.6|21357.6|21449.5|21359.5|21447.1|21357.1|17
1656202660000|2022-06-26 00:17:40|21447.7|21357.7|21443.6|21353.6|21447.7|21357.7|21443.6|21353.6|20
1656202670000|2022-06-26 00:17:50|21443.7|21353.7|21446.5|21356.5|21447.1|21357.1|21443.4|21353.4|23
1656202680000|2022-06-26 00:18:00|21446.2|21356.2|21444.3|21354.3|21446.7|21356.7|21443.5|21353.5|18
1656202690000|2022-06-26 00:18:10|21444.2|21354.2|21442.4|21352.4|21444.3|21354.3|21440.8|21350.8|29
1656202700000|2022-06-26 00:18:20|21442.3|21352.3|21443.2|21353.2|21443.2|21353.2|21442.1|21352.1|27
1656202710000|2022-06-26 00:18:30|21443|21353|21443.6|21353.6|21446|21356|21442.5|21352.5|22
1656202720000|2022-06-26 00:18:40|21444.1|21354.1|21444.6|21354.6|21445.2|21355.2|21442.7|21352.7|21
1656202730000|2022-06-26 00:18:50|21444.4|21354.4|21441.1|21351.1|21445.1|21355.1|21439|21349|28
1656202740000|2022-06-26 00:19:00|21441|21351|21444.4|21354.4|21445|21355|21437.7|21347.7|26
1656202750000|2022-06-26 00:19:10|21444.3|21354.3|21442.4|21352.4|21444.8|21354.8|21441.4|21351.4|30
1656202760000|2022-06-26 00:19:20|21443.5|21353.5|21448.9|21358.9|21448.9|21358.9|21443.5|21353.5|22
1656202770000|2022-06-26 00:19:30|21448.7|21358.7|21449.3|21359.3|21449.3|21359.3|21447.9|21357.9|29
1656202780000|2022-06-26 00:19:40|21448.9|21358.9|21444.9|21354.9|21449.7|21359.7|21444.9|21354.9|28
1656202790000|2022-06-26 00:19:50|21444.6|21354.6|21437.2|21347.2|21445.9|21355.9|21436.7|21346.7|27
1656202800000|2022-06-26 00:20:00|21437.3|21347.3|21441.9|21351.9|21442.2|21352.2|21436.6|21346.6|29
1656202810000|2022-06-26 00:20:10|21441.8|21351.8|21445.8|21355.8|21446.3|21356.3|21441.8|21351.8|24
1656202820000|2022-06-26 00:20:20|21445.9|21355.9|21456.4|21366.4|21456.5|21366.5|21445.9|21355.9|32
1656202830000|2022-06-26 00:20:30|21456.5|21366.5|21457.6|21367.6|21457.6|21367.6|21456.3|21366.3|26
1656202840000|2022-06-26 00:20:40|21459.1|21369.1|21481.9|21391.9|21483.1|21393.1|21459.1|21369.1|35
1656202850000|2022-06-26 00:20:50|21481|21391|21478|21388|21481.2|21391.2|21477.7|21387.7|35
1656202860000|2022-06-26 00:21:00|21477.9|21387.9|21485.3|21395.3|21487|21397|21477.9|21387.9|32
1656202870000|2022-06-26 00:21:10|21483.5|21393.5|21481.8|21391.8|21483.9|21393.9|21481.7|21391.7|30
1656202880000|2022-06-26 00:21:20|21482|21392|21481.6|21391.6|21482.6|21392.6|21481|21391|19
1656202890000|2022-06-26 00:21:30|21481.5|21391.5|21471.8|21381.8|21481.9|21391.9|21471|21381|33
1656202900000|2022-06-26 00:21:40|21471.9|21381.9|21473.7|21383.7|21473.8|21383.8|21469.7|21379.7|30
1656202910000|2022-06-26 00:21:50|21473.3|21383.3|21474|21384|21474|21384|21472.4|21382.4|26
1656202920000|2022-06-26 00:22:00|21473.7|21383.7|21473.2|21383.2|21474|21384|21472.9|21382.9|25
1656202930000|2022-06-26 00:22:10|21473.3|21383.3|21470.7|21380.7|21473.3|21383.3|21470.7|21380.7|22
1656202940000|2022-06-26 00:22:20|21470.5|21380.5|21473|21383|21473.1|21383.1|21470.3|21380.3|17
1656202950000|2022-06-26 00:22:30|21473.1|21383.1|21467.7|21377.7|21473.1|21383.1|21467.7|21377.7|23
1656202960000|2022-06-26 00:22:40|21467.6|21377.6|21457.2|21367.2|21467.9|21377.9|21457.2|21367.2|24
1656202970000|2022-06-26 00:22:50|21458.2|21368.2|21458.6|21368.6|21459.4|21369.4|21456.7|21366.7|29
1656202980000|2022-06-26 00:23:00|21458.5|21368.5|21458.9|21368.9|21459.6|21369.6|21457.7|21367.7|25
1656202990000|2022-06-26 00:23:10|21459.1|21369.1|21471.1|21381.1|21471.1|21381.1|21459.1|21369.1|29
1656203000000|2022-06-26 00:23:20|21471|21381|21469.3|21379.3|21471|21381|21468.8|21378.8|22
1656203010000|2022-06-26 00:23:30|21469.1|21379.1|21468.6|21378.6|21469.1|21379.1|21467.2|21377.2|19
1656203020000|2022-06-26 00:23:40|21468.4|21378.4|21468.7|21378.7|21469.1|21379.1|21468.3|21378.3|15
1656203030000|2022-06-26 00:23:50|21468.4|21378.4|21467.6|21377.6|21468.5|21378.5|21467.6|21377.6|17
1656203040000|2022-06-26 00:24:00|21467.8|21377.8|21474.7|21384.7|21474.7|21384.7|21465.3|21375.3|28
1656203050000|2022-06-26 00:24:10|21474.6|21384.6|21478.1|21388.1|21478.1|21388.1|21474.4|21384.4|33
1656203060000|2022-06-26 00:24:20|21478.7|21388.7|21482.8|21392.8|21482.8|21392.8|21478.7|21388.7|28
1656203070000|2022-06-26 00:24:30|21482.7|21392.7|21489.1|21399.1|21489.7|21399.7|21477.4|21387.4|32
1656203080000|2022-06-26 00:24:40|21489.2|21399.2|21491.5|21401.5|21491.7|21401.7|21489.2|21399.2|18
1656203090000|2022-06-26 00:24:50|21491.4|21401.4|21484.5|21394.5|21491.4|21401.4|21483.4|21393.4|27
1656203100000|2022-06-26 00:25:00|21484.2|21394.2|21485.8|21395.8|21488.7|21398.7|21484.2|21394.2|31
1656203110000|2022-06-26 00:25:10|21485.9|21395.9|21487.6|21397.6|21488.4|21398.4|21485.9|21395.9|26
1656203120000|2022-06-26 00:25:20|21487.7|21397.7|21492.8|21402.8|21493.5|21403.5|21487.6|21397.6|28
1656203130000|2022-06-26 00:25:30|21492.7|21402.7|21491.3|21401.3|21492.7|21402.7|21488.3|21398.3|31
1656203140000|2022-06-26 00:25:40|21491.4|21401.4|21489.4|21399.4|21492.4|21402.4|21489|21399|24
1656203150000|2022-06-26 00:25:50|21489.5|21399.5|21483.4|21393.4|21489.5|21399.5|21483.3|21393.3|32
1656203160000|2022-06-26 00:26:00|21481.7|21391.7|21468.6|21378.6|21481.9|21391.9|21467.5|21377.5|34
1656203170000|2022-06-26 00:26:10|21468.2|21378.2|21469.6|21379.6|21471.3|21381.3|21467.7|21377.7|35
1656203180000|2022-06-26 00:26:20|21469.5|21379.5|21469.2|21379.2|21470.4|21380.4|21465|21375|34
1656203190000|2022-06-26 00:26:30|21469.4|21379.4|21467|21377|21470.3|21380.3|21467|21377|16
1656203200000|2022-06-26 00:26:40|21466.3|21376.3|21465.4|21375.4|21466.3|21376.3|21463.8|21373.8|29
1656203210000|2022-06-26 00:26:50|21465.5|21375.5|21467.4|21377.4|21467.5|21377.5|21465.4|21375.4|20
1656203220000|2022-06-26 00:27:00|21467.5|21377.5|21456.4|21366.4|21467.6|21377.6|21456.4|21366.4|29
1656203230000|2022-06-26 00:27:10|21456.3|21366.3|21455.5|21365.5|21456.4|21366.4|21452.4|21362.4|27
1656203240000|2022-06-26 00:27:20|21455.1|21365.1|21454.1|21364.1|21455.5|21365.5|21452.9|21362.9|24
1656203250000|2022-06-26 00:27:30|21453.9|21363.9|21451|21361|21453.9|21363.9|21449.3|21359.3|21
1656203260000|2022-06-26 00:27:40|21450.8|21360.8|21453|21363|21456.5|21366.5|21450.8|21360.8|24
1656203270000|2022-06-26 00:27:50|21452.8|21362.8|21454.5|21364.5|21454.8|21364.8|21451.3|21361.3|25
1656203280000|2022-06-26 00:28:00|21454.6|21364.6|21462.1|21372.1|21462.2|21372.2|21453.5|21363.5|24
1656203290000|2022-06-26 00:28:10|21462.5|21372.5|21469|21379|21471.2|21381.2|21462.5|21372.5|32
1656203300000|2022-06-26 00:28:20|21468.9|21378.9|21463.8|21373.8|21468.9|21378.9|21463.8|21373.8|25
1656203310000|2022-06-26 00:28:30|21463.9|21373.9|21464.9|21374.9|21465|21375|21463.7|21373.7|17
1656203320000|2022-06-26 00:28:40|21465|21375|21466.2|21376.2|21466.5|21376.5|21464.9|21374.9|25
1656203330000|2022-06-26 00:28:50|21466.1|21376.1|21465.7|21375.7|21466.1|21376.1|21463.8|21373.8|23
1656203340000|2022-06-26 00:29:00|21465.4|21375.4|21465.9|21375.9|21466.2|21376.2|21465.4|21375.4|22
1656203350000|2022-06-26 00:29:10|21466|21376|21465.4|21375.4|21466|21376|21465.3|21375.3|12
1656203360000|2022-06-26 00:29:20|21465.3|21375.3|21465.5|21375.5|21465.7|21375.7|21465|21375|24
1656203370000|2022-06-26 00:29:30|21465.2|21375.2|21468.7|21378.7|21468.7|21378.7|21465.2|21375.2|23
1656203380000|2022-06-26 00:29:40|21469.8|21379.8|21466.1|21376.1|21470|21380|21466.1|21376.1|22
1656203390000|2022-06-26 00:29:50|21466|21376|21469.5|21379.5|21470.1|21380.1|21466|21376|23
1656203400000|2022-06-26 00:30:00|21469.3|21379.3|21466.4|21376.4|21469.3|21379.3|21465.6|21375.6|26
1656203410000|2022-06-26 00:30:10|21467|21377|21473|21383|21474.5|21384.5|21467|21377|26
1656203420000|2022-06-26 00:30:20|21473.1|21383.1|21476.2|21386.2|21476.2|21386.2|21472.6|21382.6|25
1656203430000|2022-06-26 00:30:30|21476.1|21386.1|21474.6|21384.6|21476.3|21386.3|21472.7|21382.7|25
1656203440000|2022-06-26 00:30:40|21474.7|21384.7|21460.8|21370.8|21474.7|21384.7|21459.7|21369.7|31
1656203450000|2022-06-26 00:30:50|21461.4|21371.4|21449.3|21359.3|21461.4|21371.4|21447.4|21357.4|33
1656203460000|2022-06-26 00:31:00|21448.7|21358.7|21453.2|21363.2|21453.5|21363.5|21447.3|21357.3|32
1656203470000|2022-06-26 00:31:10|21453.1|21363.1|21453.7|21363.7|21454.2|21364.2|21453.1|21363.1|21
1656203480000|2022-06-26 00:31:20|21453.8|21363.8|21451.1|21361.1|21453.8|21363.8|21449.4|21359.4|32
1656203490000|2022-06-26 00:31:30|21451|21361|21449.5|21359.5|21451.1|21361.1|21449.4|21359.4|19
1656203500000|2022-06-26 00:31:40|21449.6|21359.6|21451|21361|21454.3|21364.3|21449.4|21359.4|23
1656203510000|2022-06-26 00:31:50|21451.8|21361.8|21456.7|21366.7|21457.3|21367.3|21451.8|21361.8|24
1656203520000|2022-06-26 00:32:00|21456.8|21366.8|21456.4|21366.4|21457.2|21367.2|21456.4|21366.4|16
1656203530000|2022-06-26 00:32:10|21456.3|21366.3|21455.9|21365.9|21456.7|21366.7|21455.3|21365.3|24
1656203540000|2022-06-26 00:32:20|21456.1|21366.1|21456.3|21366.3|21456.4|21366.4|21455.5|21365.5|11
1656203550000|2022-06-26 00:32:30|21455.9|21365.9|21454.7|21364.7|21456.1|21366.1|21453.4|21363.4|26
1656203560000|2022-06-26 00:32:40|21454.9|21364.9|21456.3|21366.3|21456.9|21366.9|21454.6|21364.6|26
1656203570000|2022-06-26 00:32:50|21456.5|21366.5|21454.7|21364.7|21457.1|21367.1|21454.4|21364.4|30
1656203580000|2022-06-26 00:33:00|21454.8|21364.8|21455.6|21365.6|21455.7|21365.7|21454.7|21364.7|20
1656203590000|2022-06-26 00:33:10|21455.5|21365.5|21454.1|21364.1|21455.6|21365.6|21453.5|21363.5|24
1656203600000|2022-06-26 00:33:20|21454.4|21364.4|21452.4|21362.4|21454.5|21364.5|21451.7|21361.7|23
1656203610000|2022-06-26 00:33:30|21452.5|21362.5|21447.6|21357.6|21452.9|21362.9|21447.6|21357.6|18
1656203620000|2022-06-26 00:33:40|21446.4|21356.4|21443.4|21353.4|21446.6|21356.6|21442.1|21352.1|28
1656203630000|2022-06-26 00:33:50|21443.3|21353.3|21443.8|21353.8|21446.4|21356.4|21443.3|21353.3|29
1656203640000|2022-06-26 00:34:00|21443.9|21353.9|21443.5|21353.5|21445.9|21355.9|21443.5|21353.5|24
1656203650000|2022-06-26 00:34:10|21443.9|21353.9|21441.1|21351.1|21443.9|21353.9|21441.1|21351.1|27
1656203660000|2022-06-26 00:34:20|21441.2|21351.2|21442.3|21352.3|21443.4|21353.4|21440.7|21350.7|20
1656203670000|2022-06-26 00:34:30|21443.9|21353.9|21445.6|21355.6|21445.9|21355.9|21443.9|21353.9|25
1656203680000|2022-06-26 00:34:40|21445.8|21355.8|21444.4|21354.4|21449|21359|21443|21353|31
1656203690000|2022-06-26 00:34:50|21444.5|21354.5|21444.8|21354.8|21445.1|21355.1|21443.9|21353.9|22
1656203700000|2022-06-26 00:35:00|21444.1|21354.1|21443.3|21353.3|21444.3|21354.3|21443.2|21353.2|21
1656203710000|2022-06-26 00:35:10|21443.5|21353.5|21448.2|21358.2|21448.5|21358.5|21442.7|21352.7|24
1656203720000|2022-06-26 00:35:20|21448.3|21358.3|21448.8|21358.8|21448.8|21358.8|21447.4|21357.4|22
1656203730000|2022-06-26 00:35:30|21448.7|21358.7|21448.6|21358.6|21449|21359|21448.3|21358.3|24
1656203740000|2022-06-26 00:35:40|21449.3|21359.3|21450|21360|21451.1|21361.1|21449.3|21359.3|24
1656203750000|2022-06-26 00:35:50|21450.2|21360.2|21448.6|21358.6|21450.4|21360.4|21448.1|21358.1|21
1656203760000|2022-06-26 00:36:00|21448.5|21358.5|21448.8|21358.8|21449|21359|21448.1|21358.1|20
1656203770000|2022-06-26 00:36:10|21448.6|21358.6|21448|21358|21448.9|21358.9|21446.6|21356.6|22
1656203780000|2022-06-26 00:36:20|21448.3|21358.3|21454.8|21364.8|21455.5|21365.5|21448.1|21358.1|27
1656203790000|2022-06-26 00:36:30|21454.6|21364.6|21450.2|21360.2|21454.6|21364.6|21449.5|21359.5|23
1656203800000|2022-06-26 00:36:40|21450.3|21360.3|21447.7|21357.7|21450.3|21360.3|21447.5|21357.5|19
1656203810000|2022-06-26 00:36:50|21447.9|21357.9|21449.4|21359.4|21449.7|21359.7|21447.4|21357.4|18
1656203820000|2022-06-26 00:37:00|21449.3|21359.3|21450.1|21360.1|21450.3|21360.3|21449.1|21359.1|19
1656203830000|2022-06-26 00:37:10|21450.2|21360.2|21455.2|21365.2|21456.8|21366.8|21450.2|21360.2|29
1656203840000|2022-06-26 00:37:20|21455.1|21365.1|21457.3|21367.3|21458.3|21368.3|21454.6|21364.6|28
1656203850000|2022-06-26 00:37:30|21457.6|21367.6|21455.3|21365.3|21458.4|21368.4|21455.3|21365.3|20
1656203860000|2022-06-26 00:37:40|21455.2|21365.2|21453.6|21363.6|21455.7|21365.7|21453.6|21363.6|20
1656203870000|2022-06-26 00:37:50|21453.5|21363.5|21451.4|21361.4|21453.5|21363.5|21450.6|21360.6|30
1656203880000|2022-06-26 00:38:00|21451.1|21361.1|21451.5|21361.5|21452.6|21362.6|21451|21361|21
1656203890000|2022-06-26 00:38:10|21451.4|21361.4|21455|21365|21455|21365|21451|21361|16
1656203900000|2022-06-26 00:38:20|21455.7|21365.7|21458.7|21368.7|21458.7|21368.7|21454.6|21364.6|29
1656203910000|2022-06-26 00:38:30|21459.1|21369.1|21464.6|21374.6|21465.3|21375.3|21459|21369|32
1656203920000|2022-06-26 00:38:40|21465.3|21375.3|21459.6|21369.6|21465.3|21375.3|21459.4|21369.4|23
1656203930000|2022-06-26 00:38:50|21459.7|21369.7|21450.4|21360.4|21459.7|21369.7|21450.1|21360.1|24
1656203940000|2022-06-26 00:39:00|21450.5|21360.5|21449.4|21359.4|21450.5|21360.5|21448.8|21358.8|20
1656203950000|2022-06-26 00:39:10|21449.2|21359.2|21460.1|21370.1|21460.2|21370.2|21449.2|21359.2|25
1656203960000|2022-06-26 00:39:20|21459.7|21369.7|21458.9|21368.9|21459.7|21369.7|21458|21368|24
1656203970000|2022-06-26 00:39:30|21458.8|21368.8|21459.3|21369.3|21459.4|21369.4|21457.1|21367.1|25
1656203980000|2022-06-26 00:39:40|21459.2|21369.2|21458.3|21368.3|21460.1|21370.1|21458.3|21368.3|23
1656203990000|2022-06-26 00:39:50|21458.2|21368.2|21456.8|21366.8|21458.2|21368.2|21456.7|21366.7|10
1656204000000|2022-06-26 00:40:00|21456.6|21366.6|21456.6|21366.6|21457.4|21367.4|21456.5|21366.5|19
1656204010000|2022-06-26 00:40:10|21456.9|21366.9|21462.1|21372.1|21462.6|21372.6|21456.7|21366.7|24
1656204020000|2022-06-26 00:40:20|21462.2|21372.2|21474.9|21384.9|21476.7|21386.7|21462.2|21372.2|29
1656204030000|2022-06-26 00:40:30|21473.9|21383.9|21477.6|21387.6|21477.7|21387.7|21473.7|21383.7|30
1656204040000|2022-06-26 00:40:40|21478.1|21388.1|21487|21397|21487|21397|21478.1|21388.1|31
1656204050000|2022-06-26 00:40:50|21486.8|21396.8|21481.6|21391.6|21486.8|21396.8|21481.6|21391.6|31
1656204060000|2022-06-26 00:41:00|21481.5|21391.5|21483.1|21393.1|21484.1|21394.1|21481.2|21391.2|30
1656204070000|2022-06-26 00:41:10|21483.2|21393.2|21484.7|21394.7|21486.9|21396.9|21482.9|21392.9|33
1656204080000|2022-06-26 00:41:20|21486|21396|21492.9|21402.9|21492.9|21402.9|21485.2|21395.2|31
1656204090000|2022-06-26 00:41:30|21493.2|21403.2|21493.6|21403.6|21493.7|21403.7|21488.7|21398.7|35
1656204100000|2022-06-26 00:41:40|21493.9|21403.9|21492.6|21402.6|21494.5|21404.5|21491.8|21401.8|25
1656204110000|2022-06-26 00:41:50|21492.8|21402.8|21494.6|21404.6|21494.6|21404.6|21492.4|21402.4|28
1656204120000|2022-06-26 00:42:00|21493.9|21403.9|21482.4|21392.4|21494|21404|21482.4|21392.4|30
1656204130000|2022-06-26 00:42:10|21482.5|21392.5|21481.4|21391.4|21482.5|21392.5|21481.4|21391.4|25
1656204140000|2022-06-26 00:42:20|21481.9|21391.9|21472.9|21382.9|21481.9|21391.9|21471|21381|23
1656204150000|2022-06-26 00:42:30|21474|21384|21487.4|21397.4|21487.4|21397.4|21474|21384|36
1656204160000|2022-06-26 00:42:40|21486.6|21396.6|21486.6|21396.6|21488.3|21398.3|21486.4|21396.4|23
1656204170000|2022-06-26 00:42:50|21486.3|21396.3|21497.8|21407.8|21497.8|21407.8|21486.3|21396.3|30
1656204180000|2022-06-26 00:43:00|21497.5|21407.5|21510.3|21420.3|21510.8|21420.8|21497.4|21407.4|27
1656204190000|2022-06-26 00:43:10|21510.6|21420.6|21497.8|21407.8|21511.1|21421.1|21497.8|21407.8|28
1656204200000|2022-06-26 00:43:20|21497.3|21407.3|21484.3|21394.3|21497.3|21407.3|21484.2|21394.2|29
1656204210000|2022-06-26 00:43:30|21484.8|21394.8|21485|21395|21485.6|21395.6|21484.3|21394.3|29
1656204220000|2022-06-26 00:43:40|21484.7|21394.7|21486.9|21396.9|21487|21397|21483.7|21393.7|22
1656204230000|2022-06-26 00:43:50|21486.8|21396.8|21486.1|21396.1|21489.7|21399.7|21486.1|21396.1|24
1656204240000|2022-06-26 00:44:00|21486.2|21396.2|21490.8|21400.8|21491|21401|21484.2|21394.2|33
1656204250000|2022-06-26 00:44:10|21489.8|21399.8|21489.2|21399.2|21490.2|21400.2|21488.7|21398.7|24
1656204260000|2022-06-26 00:44:20|21489.3|21399.3|21488.2|21398.2|21490.5|21400.5|21488|21398|23
1656204270000|2022-06-26 00:44:30|21488|21398|21488.9|21398.9|21489|21399|21486.4|21396.4|23
1656204280000|2022-06-26 00:44:40|21488.8|21398.8|21488.8|21398.8|21489.2|21399.2|21488.3|21398.3|18
1656204290000|2022-06-26 00:44:50|21488.7|21398.7|21488.7|21398.7|21489|21399|21488.4|21398.4|13
1656204300000|2022-06-26 00:45:00|21488.5|21398.5|21489.4|21399.4|21494|21404|21488.5|21398.5|29
1656204310000|2022-06-26 00:45:10|21489.5|21399.5|21491.5|21401.5|21492.4|21402.4|21489.5|21399.5|25
1656204320000|2022-06-26 00:45:20|21491.7|21401.7|21490.8|21400.8|21491.9|21401.9|21490.6|21400.6|25
1656204330000|2022-06-26 00:45:30|21491.1|21401.1|21485.2|21395.2|21491.2|21401.2|21485.2|21395.2|19
1656204340000|2022-06-26 00:45:40|21485.6|21395.6|21480.5|21390.5|21485.6|21395.6|21479.2|21389.2|29
1656204350000|2022-06-26 00:45:50|21479.8|21389.8|21483.7|21393.7|21483.9|21393.9|21479.8|21389.8|26
1656204360000|2022-06-26 00:46:00|21483|21393|21491.7|21401.7|21492.2|21402.2|21483|21393|29
1656204370000|2022-06-26 00:46:10|21492.3|21402.3|21490.9|21400.9|21492.8|21402.8|21490.7|21400.7|26
1656204380000|2022-06-26 00:46:20|21491.1|21401.1|21490.3|21400.3|21492.1|21402.1|21489.7|21399.7|22
1656204390000|2022-06-26 00:46:30|21490.6|21400.6|21490.5|21400.5|21490.6|21400.6|21485.3|21395.3|26
1656204400000|2022-06-26 00:46:40|21490.4|21400.4|21489.5|21399.5|21490.9|21400.9|21489.1|21399.1|23
1656204410000|2022-06-26 00:46:50|21489.4|21399.4|21489.7|21399.7|21490.2|21400.2|21489.4|21399.4|15
1656204420000|2022-06-26 00:47:00|21489.8|21399.8|21489.3|21399.3|21489.8|21399.8|21489|21399|25
1656204430000|2022-06-26 00:47:10|21489.5|21399.5|21492.8|21402.8|21493.5|21403.5|21489.2|21399.2|22
1656204440000|2022-06-26 00:47:20|21492.7|21402.7|21494.3|21404.3|21494.4|21404.4|21492.4|21402.4|17
1656204450000|2022-06-26 00:47:30|21494.4|21404.4|21494.2|21404.2|21494.5|21404.5|21494.1|21404.1|10
1656204460000|2022-06-26 00:47:40|21494.3|21404.3|21510.4|21420.4|21510.7|21420.7|21494.3|21404.3|28
1656204470000|2022-06-26 00:47:50|21511|21421|21504.3|21414.3|21511.1|21421.1|21504.2|21414.2|32
1656204480000|2022-06-26 00:48:00|21504.4|21414.4|21504.3|21414.3|21504.7|21414.7|21503.7|21413.7|16
1656204490000|2022-06-26 00:48:10|21504.4|21414.4|21502.3|21412.3|21504.4|21414.4|21501.8|21411.8|16
1656204500000|2022-06-26 00:48:20|21502.1|21412.1|21506.4|21416.4|21506.8|21416.8|21502|21412|25
1656204510000|2022-06-26 00:48:30|21506.5|21416.5|21506.1|21416.1|21507|21417|21504.8|21414.8|25
1656204520000|2022-06-26 00:48:40|21506.2|21416.2|21506|21416|21506.8|21416.8|21505.2|21415.2|27
1656204530000|2022-06-26 00:48:50|21506.2|21416.2|21505.7|21415.7|21507.2|21417.2|21505.1|21415.1|27
1656204540000|2022-06-26 00:49:00|21506|21416|21506.2|21416.2|21506.6|21416.6|21505.7|21415.7|20
1656204550000|2022-06-26 00:49:10|21506.3|21416.3|21506.3|21416.3|21506.7|21416.7|21505.8|21415.8|23
1656204560000|2022-06-26 00:49:20|21506.6|21416.6|21514.3|21424.3|21514.9|21424.9|21506.6|21416.6|22
1656204570000|2022-06-26 00:49:30|21515|21425|21524.8|21434.8|21531.6|21441.6|21515|21425|34
1656204580000|2022-06-26 00:49:40|21524|21434|21517.3|21427.3|21525.1|21435.1|21517.3|21427.3|27
1656204590000|2022-06-26 00:49:50|21516.4|21426.4|21518.1|21428.1|21520.8|21430.8|21516.3|21426.3|32
1656204600000|2022-06-26 00:50:00|21517.9|21427.9|21517.3|21427.3|21518.5|21428.5|21516.9|21426.9|22
1656204610000|2022-06-26 00:50:10|21517.2|21427.2|21521.3|21431.3|21522|21432|21517.2|21427.2|26
1656204620000|2022-06-26 00:50:20|21521.2|21431.2|21524.2|21434.2|21524.6|21434.6|21520.6|21430.6|30
1656204630000|2022-06-26 00:50:30|21523.8|21433.8|21527.9|21437.9|21527.9|21437.9|21521.9|21431.9|29
1656204640000|2022-06-26 00:50:40|21528.2|21438.2|21531.3|21441.3|21532.7|21442.7|21528.2|21438.2|28
1656204650000|2022-06-26 00:50:50|21531.1|21441.1|21531.3|21441.3|21531.4|21441.4|21529.9|21439.9|26
1656204660000|2022-06-26 00:51:00|21531.1|21441.1|21530.6|21440.6|21531.7|21441.7|21530.6|21440.6|19
1656204670000|2022-06-26 00:51:10|21530.1|21440.1|21530.6|21440.6|21533.6|21443.6|21528.6|21438.6|25
1656204680000|2022-06-26 00:51:20|21530.7|21440.7|21530|21440|21531|21441|21530|21440|21
1656204690000|2022-06-26 00:51:30|21530.4|21440.4|21531.7|21441.7|21533.4|21443.4|21530|21440|30
1656204700000|2022-06-26 00:51:40|21531.9|21441.9|21531.1|21441.1|21532.7|21442.7|21530.5|21440.5|24
1656204710000|2022-06-26 00:51:50|21531.2|21441.2|21532.1|21442.1|21532.1|21442.1|21531.2|21441.2|17
1656204720000|2022-06-26 00:52:00|21531.9|21441.9|21531.7|21441.7|21531.9|21441.9|21531.6|21441.6|14
1656204730000|2022-06-26 00:52:10|21531.8|21441.8|21530.8|21440.8|21531.8|21441.8|21530.8|21440.8|15
1656204740000|2022-06-26 00:52:20|21530.9|21440.9|21532|21442|21532|21442|21530.6|21440.6|20
1656204750000|2022-06-26 00:52:30|21531.9|21441.9|21526.1|21436.1|21532.1|21442.1|21524|21434|26
1656204760000|2022-06-26 00:52:40|21526|21436|21524.3|21434.3|21526.1|21436.1|21521.9|21431.9|23
1656204770000|2022-06-26 00:52:50|21525.7|21435.7|21528.6|21438.6|21529.2|21439.2|21525.7|21435.7|27
1656204780000|2022-06-26 00:53:00|21528.5|21438.5|21526.7|21436.7|21528.7|21438.7|21526.7|21436.7|24
1656204790000|2022-06-26 00:53:10|21526.3|21436.3|21525.1|21435.1|21526.6|21436.6|21524.3|21434.3|29
1656204800000|2022-06-26 00:53:20|21524.9|21434.9|21526|21436|21526|21436|21524.2|21434.2|18
1656204810000|2022-06-26 00:53:30|21525.9|21435.9|21517|21427|21526|21436|21514|21424|24
1656204820000|2022-06-26 00:53:40|21516.9|21426.9|21516.5|21426.5|21519|21429|21515.8|21425.8|33
1656204830000|2022-06-26 00:53:50|21516.4|21426.4|21511.7|21421.7|21516.6|21426.6|21511.5|21421.5|29
1656204840000|2022-06-26 00:54:00|21511.5|21421.5|21502.7|21412.7|21511.7|21421.7|21502.4|21412.4|33
1656204850000|2022-06-26 00:54:10|21503.2|21413.2|21503.2|21413.2|21504.4|21414.4|21502.7|21412.7|21
1656204860000|2022-06-26 00:54:20|21503.4|21413.4|21506.6|21416.6|21506.6|21416.6|21502.8|21412.8|17
1656204870000|2022-06-26 00:54:30|21507|21417|21512.8|21422.8|21517.1|21427.1|21507|21417|34
1656204880000|2022-06-26 00:54:40|21512.6|21422.6|21517.4|21427.4|21517.4|21427.4|21512.2|21422.2|27
1656204890000|2022-06-26 00:54:50|21518|21428|21519.1|21429.1|21519.4|21429.4|21517.2|21427.2|18
1656204900000|2022-06-26 00:55:00|21518.8|21428.8|21502.5|21412.5|21518.9|21428.9|21502.4|21412.4|33
1656204910000|2022-06-26 00:55:10|21503.9|21413.9|21505.8|21415.8|21506.9|21416.9|21503.9|21413.9|24
1656204920000|2022-06-26 00:55:20|21505.6|21415.6|21507.5|21417.5|21507.8|21417.8|21505.4|21415.4|22
1656204930000|2022-06-26 00:55:30|21507.6|21417.6|21515.8|21425.8|21516|21426|21507.5|21417.5|17
1656204940000|2022-06-26 00:55:40|21516.7|21426.7|21517.2|21427.2|21518.1|21428.1|21516.7|21426.7|18
1656204950000|2022-06-26 00:55:50|21517.3|21427.3|21520.3|21430.3|21520.5|21430.5|21517|21427|18
1656204960000|2022-06-26 00:56:00|21520.5|21430.5|21520.5|21430.5|21520.6|21430.6|21520|21430|15
1656204970000|2022-06-26 00:56:10|21520.4|21430.4|21520.1|21430.1|21520.6|21430.6|21518|21428|26
1656204980000|2022-06-26 00:56:20|21520.2|21430.2|21505.7|21415.7|21520.2|21430.2|21505.3|21415.3|27
1656204990000|2022-06-26 00:56:30|21505.1|21415.1|21509.6|21419.6|21509.6|21419.6|21505|21415|22
1656205000000|2022-06-26 00:56:40|21509.7|21419.7|21502.3|21412.3|21510.5|21420.5|21502.3|21412.3|22
1656205010000|2022-06-26 00:56:50|21500.2|21410.2|21500.9|21410.9|21500.9|21410.9|21500.1|21410.1|14
1656205020000|2022-06-26 00:57:00|21501.1|21411.1|21500.8|21410.8|21501.7|21411.7|21500.8|21410.8|8
1656205030000|2022-06-26 00:57:10|21500.9|21410.9|21501|21411|21501|21411|21500.7|21410.7|11
1656205040000|2022-06-26 00:57:20|21501.2|21411.2|21504.9|21414.9|21505.3|21415.3|21501.1|21411.1|21
1656205050000|2022-06-26 00:57:30|21504.7|21414.7|21505.9|21415.9|21507.1|21417.1|21504.7|21414.7|18
1656205060000|2022-06-26 00:57:40|21506|21416|21506.4|21416.4|21506.5|21416.5|21505.9|21415.9|13
1656205070000|2022-06-26 00:57:50|21506.2|21416.2|21512.1|21422.1|21512.3|21422.3|21506|21416|25
1656205080000|2022-06-26 00:58:00|21512.2|21422.2|21518.4|21428.4|21519.5|21429.5|21512.1|21422.1|29
1656205090000|2022-06-26 00:58:10|21518.6|21428.6|21518.4|21428.4|21519.3|21429.3|21518|21428|15
1656205100000|2022-06-26 00:58:20|21518.5|21428.5|21513.6|21423.6|21518.6|21428.6|21512|21422|27
1656205110000|2022-06-26 00:58:30|21513|21423|21515.6|21425.6|21515.9|21425.9|21512.6|21422.6|25
1656205120000|2022-06-26 00:58:40|21516|21426|21511.1|21421.1|21516|21426|21511|21421|25
1656205130000|2022-06-26 00:58:50|21510.2|21420.2|21512.2|21422.2|21512.8|21422.8|21510.2|21420.2|10
1656205140000|2022-06-26 00:59:00|21511.9|21421.9|21511.4|21421.4|21511.9|21421.9|21511.1|21421.1|16
1656205150000|2022-06-26 00:59:10|21511.3|21421.3|21511.3|21421.3|21511.6|21421.6|21511.2|21421.2|17
1656205160000|2022-06-26 00:59:20|21511.4|21421.4|21511.7|21421.7|21511.9|21421.9|21511.3|21421.3|16
1656205170000|2022-06-26 00:59:30|21511.6|21421.6|21508.4|21418.4|21511.7|21421.7|21507.8|21417.8|22
1656205180000|2022-06-26 00:59:40|21507.9|21417.9|21506.2|21416.2|21508.2|21418.2|21505.9|21415.9|24
1656205190000|2022-06-26 00:59:50|21506.3|21416.3|21506.2|21416.2|21506.3|21416.3|21505.9|21415.9|9
1656205200000|2022-06-26 01:00:00|21506.3|21416.3|21517.8|21427.8|21517.8|21427.8|21506.3|21416.3|34
1656205210000|2022-06-26 01:00:10|21518|21428|21515.4|21425.4|21518|21428|21514.8|21424.8|23
1656205220000|2022-06-26 01:00:20|21515.6|21425.6|21515.5|21425.5|21516|21426|21515|21425|22
1656205230000|2022-06-26 01:00:30|21515.4|21425.4|21515.3|21425.3|21515.7|21425.7|21514.9|21424.9|27
1656205240000|2022-06-26 01:00:40|21515.4|21425.4|21516.1|21426.1|21516.1|21426.1|21514.9|21424.9|28
1656205250000|2022-06-26 01:00:50|21516|21426|21515|21425|21516.1|21426.1|21515|21425|21
1656205260000|2022-06-26 01:01:00|21515.2|21425.2|21514.6|21424.6|21515.2|21425.2|21514.2|21424.2|17
1656205270000|2022-06-26 01:01:10|21514.7|21424.7|21514.8|21424.8|21515|21425|21514.7|21424.7|19
1656205280000|2022-06-26 01:01:20|21514.7|21424.7|21518.3|21428.3|21518.9|21428.9|21514.7|21424.7|19
1656205290000|2022-06-26 01:01:30|21518.4|21428.4|21518.1|21428.1|21518.5|21428.5|21517.6|21427.6|18
1656205300000|2022-06-26 01:01:40|21517.9|21427.9|21516.9|21426.9|21518.1|21428.1|21516.6|21426.6|23
1656205310000|2022-06-26 01:01:50|21516.8|21426.8|21516.3|21426.3|21517.2|21427.2|21516.3|21426.3|14
1656205320000|2022-06-26 01:02:00|21516.4|21426.4|21521.2|21431.2|21521.2|21431.2|21516.4|21426.4|17
1656205330000|2022-06-26 01:02:10|21521.7|21431.7|21517.1|21427.1|21521.7|21431.7|21517.1|21427.1|27
1656205340000|2022-06-26 01:02:20|21517|21427|21515.1|21425.1|21517|21427|21514.5|21424.5|25
1656205350000|2022-06-26 01:02:30|21514.8|21424.8|21518|21428|21518.8|21428.8|21514.8|21424.8|27
1656205360000|2022-06-26 01:02:40|21517.9|21427.9|21520.7|21430.7|21520.7|21430.7|21515.9|21425.9|31
1656205370000|2022-06-26 01:02:50|21521.4|21431.4|21520.5|21430.5|21522.7|21432.7|21520.5|21430.5|30
1656205380000|2022-06-26 01:03:00|21520.7|21430.7|21520|21430|21521.3|21431.3|21519.6|21429.6|19
1656205390000|2022-06-26 01:03:10|21519.7|21429.7|21520.4|21430.4|21520.7|21430.7|21519.6|21429.6|21
1656205400000|2022-06-26 01:03:20|21520.5|21430.5|21528.2|21438.2|21528.2|21438.2|21520.5|21430.5|27
1656205410000|2022-06-26 01:03:30|21528.1|21438.1|21531.1|21441.1|21531.2|21441.2|21527.9|21437.9|25
1656205420000|2022-06-26 01:03:40|21533.2|21443.2|21534.6|21444.6|21536.6|21446.6|21533|21443|36
1656205430000|2022-06-26 01:03:50|21534.7|21444.7|21535.1|21445.1|21536|21446|21534.7|21444.7|24
1656205440000|2022-06-26 01:04:00|21535|21445|21549.1|21459.1|21551.2|21461.2|21534.9|21444.9|29
1656205450000|2022-06-26 01:04:10|21549.2|21459.2|21541.9|21451.9|21551.7|21461.7|21541.9|21451.9|33
1656205460000|2022-06-26 01:04:20|21542|21452|21542.8|21452.8|21543|21453|21541.9|21451.9|26
1656205470000|2022-06-26 01:04:30|21542.4|21452.4|21543.8|21453.8|21543.9|21453.9|21541.7|21451.7|32
1656205480000|2022-06-26 01:04:40|21543.9|21453.9|21543.3|21453.3|21543.9|21453.9|21542.7|21452.7|30
1656205490000|2022-06-26 01:04:50|21543.4|21453.4|21546.8|21456.8|21546.8|21456.8|21542.8|21452.8|29
1656205500000|2022-06-26 01:05:00|21546.5|21456.5|21544.8|21454.8|21546.7|21456.7|21544.1|21454.1|26
1656205510000|2022-06-26 01:05:10|21544.7|21454.7|21531.2|21441.2|21545.3|21455.3|21530.7|21440.7|32
1656205520000|2022-06-26 01:05:20|21531.3|21441.3|21526.3|21436.3|21531.3|21441.3|21525.8|21435.8|31
1656205530000|2022-06-26 01:05:30|21526.4|21436.4|21527.5|21437.5|21529.4|21439.4|21526.4|21436.4|24
1656205540000|2022-06-26 01:05:40|21527.6|21437.6|21528.1|21438.1|21528.6|21438.6|21527|21437|31
1656205550000|2022-06-26 01:05:50|21528.5|21438.5|21527.7|21437.7|21528.5|21438.5|21527.5|21437.5|29
1656205560000|2022-06-26 01:06:00|21527.4|21437.4|21528.2|21438.2|21528.7|21438.7|21527.4|21437.4|29
1656205570000|2022-06-26 01:06:10|21528.6|21438.6|21528.6|21438.6|21529.1|21439.1|21528.2|21438.2|19
1656205580000|2022-06-26 01:06:20|21528.3|21438.3|21533.5|21443.5|21533.7|21443.7|21528.1|21438.1|29
1656205590000|2022-06-26 01:06:30|21533.6|21443.6|21534|21444|21535.8|21445.8|21532.4|21442.4|23
1656205600000|2022-06-26 01:06:40|21534.4|21444.4|21530.8|21440.8|21537.1|21447.1|21530.6|21440.6|31
1656205610000|2022-06-26 01:06:50|21530.9|21440.9|21530|21440|21531.1|21441.1|21530|21440|25
1656205620000|2022-06-26 01:07:00|21529.9|21439.9|21528.8|21438.8|21530.2|21440.2|21528.6|21438.6|23
1656205630000|2022-06-26 01:07:10|21528.9|21438.9|21536|21446|21536.7|21446.7|21528.8|21438.8|22
1656205640000|2022-06-26 01:07:20|21535.8|21445.8|21536.1|21446.1|21537.2|21447.2|21535.8|21445.8|23
1656205650000|2022-06-26 01:07:30|21536|21446|21537.2|21447.2|21539.8|21449.8|21536|21446|28
1656205660000|2022-06-26 01:07:40|21537.1|21447.1|21538.1|21448.1|21538.6|21448.6|21537|21447|24
1656205670000|2022-06-26 01:07:50|21538.4|21448.4|21539.1|21449.1|21539.8|21449.8|21538|21448|25
1656205680000|2022-06-26 01:08:00|21538.7|21448.7|21540.7|21450.7|21541.9|21451.9|21538.7|21448.7|22
1656205690000|2022-06-26 01:08:10|21540.8|21450.8|21541.5|21451.5|21541.7|21451.7|21540.5|21450.5|30
1656205700000|2022-06-26 01:08:20|21541.9|21451.9|21540.8|21450.8|21541.9|21451.9|21539.1|21449.1|29
1656205710000|2022-06-26 01:08:30|21540.7|21450.7|21538.5|21448.5|21540.7|21450.7|21538.5|21448.5|19
1656205720000|2022-06-26 01:08:40|21538.9|21448.9|21539.4|21449.4|21539.8|21449.8|21538.5|21448.5|19
1656205730000|2022-06-26 01:08:50|21539.5|21449.5|21534.3|21444.3|21539.8|21449.8|21534.2|21444.2|23
1656205740000|2022-06-26 01:09:00|21534.4|21444.4|21526.3|21436.3|21534.4|21444.4|21526.1|21436.1|29
1656205750000|2022-06-26 01:09:10|21526.1|21436.1|21518|21428|21526.4|21436.4|21517.9|21427.9|24
1656205760000|2022-06-26 01:09:20|21518.5|21428.5|21520.9|21430.9|21520.9|21430.9|21516.1|21426.1|31
1656205770000|2022-06-26 01:09:30|21522|21432|21523.1|21433.1|21524|21434|21520.9|21430.9|26
1656205780000|2022-06-26 01:09:40|21523|21433|21534.4|21444.4|21534.4|21444.4|21523|21433|29
1656205790000|2022-06-26 01:09:50|21535|21445|21529.9|21439.9|21535|21445|21529.6|21439.6|26
1656205800000|2022-06-26 01:10:00|21530|21440|21527.5|21437.5|21530.1|21440.1|21527.4|21437.4|29
1656205810000|2022-06-26 01:10:10|21526.6|21436.6|21531.6|21441.6|21531.9|21441.9|21526.4|21436.4|25
1656205820000|2022-06-26 01:10:20|21531.7|21441.7|21536.5|21446.5|21536.5|21446.5|21530.8|21440.8|30
1656205830000|2022-06-26 01:10:30|21536.9|21446.9|21541.6|21451.6|21542|21452|21536.9|21446.9|20
1656205840000|2022-06-26 01:10:40|21541.9|21451.9|21550.3|21460.3|21551.2|21461.2|21541.9|21451.9|27
1656205850000|2022-06-26 01:10:50|21549.7|21459.7|21548.4|21458.4|21552.4|21462.4|21546.7|21456.7|31
1656205860000|2022-06-26 01:11:00|21548.3|21458.3|21545.5|21455.5|21549.6|21459.6|21545|21455|31
1656205870000|2022-06-26 01:11:10|21546|21456|21545.6|21455.6|21547|21457|21544.8|21454.8|28
1656205880000|2022-06-26 01:11:20|21545.1|21455.1|21547|21457|21547|21457|21545|21455|17
1656205890000|2022-06-26 01:11:30|21546.9|21456.9|21545.9|21455.9|21547.3|21457.3|21545.6|21455.6|23
1656205900000|2022-06-26 01:11:40|21545.1|21455.1|21542.6|21452.6|21546|21456|21542.1|21452.1|22
1656205910000|2022-06-26 01:11:50|21542.4|21452.4|21538.9|21448.9|21542.6|21452.6|21538.5|21448.5|17
1656205920000|2022-06-26 01:12:00|21538.8|21448.8|21544.1|21454.1|21544.1|21454.1|21538.5|21448.5|27
1656205930000|2022-06-26 01:12:10|21544.7|21454.7|21548.5|21458.5|21549.5|21459.5|21544.7|21454.7|31
1656205940000|2022-06-26 01:12:20|21548.6|21458.6|21548.4|21458.4|21549.4|21459.4|21547.5|21457.5|24
1656205950000|2022-06-26 01:12:30|21548.1|21458.1|21549.4|21459.4|21550.4|21460.4|21546.6|21456.6|32
1656205960000|2022-06-26 01:12:40|21549.2|21459.2|21549.9|21459.9|21550.9|21460.9|21549.2|21459.2|25
1656205970000|2022-06-26 01:12:50|21550.6|21460.6|21552.1|21462.1|21552.1|21462.1|21549.7|21459.7|28
1656205980000|2022-06-26 01:13:00|21552.3|21462.3|21553.6|21463.6|21554.9|21464.9|21552.2|21462.2|33
1656205990000|2022-06-26 01:13:10|21553.4|21463.4|21553.9|21463.9|21553.9|21463.9|21550.9|21460.9|20
1656206000000|2022-06-26 01:13:20|21554.7|21464.7|21554.9|21464.9|21555.8|21465.8|21553.7|21463.7|30
1656206010000|2022-06-26 01:13:30|21555.5|21465.5|21557.7|21467.7|21557.9|21467.9|21554.1|21464.1|29
1656206020000|2022-06-26 01:13:40|21558.1|21468.1|21559|21469|21559.5|21469.5|21557.4|21467.4|20
1656206030000|2022-06-26 01:13:50|21559.1|21469.1|21560.5|21470.5|21561.7|21471.7|21559.1|21469.1|25
1656206040000|2022-06-26 01:14:00|21560.3|21470.3|21559.7|21469.7|21562.7|21472.7|21559.3|21469.3|23
1656206050000|2022-06-26 01:14:10|21559.6|21469.6|21559.4|21469.4|21559.6|21469.6|21557|21467|26
1656206060000|2022-06-26 01:14:20|21559.5|21469.5|21570.4|21480.4|21570.6|21480.6|21559.5|21469.5|27
1656206070000|2022-06-26 01:14:30|21570.2|21480.2|21570|21480|21570.4|21480.4|21568.7|21478.7|27
1656206080000|2022-06-26 01:14:40|21569.2|21479.2|21568|21478|21570.6|21480.6|21567.6|21477.6|28
1656206090000|2022-06-26 01:14:50|21567.9|21477.9|21570|21480|21570|21480|21566.6|21476.6|28
1656206100000|2022-06-26 01:15:00|21571.3|21481.3|21574.1|21484.1|21575.9|21485.9|21570.9|21480.9|36
1656206110000|2022-06-26 01:15:10|21574|21484|21566.3|21476.3|21574|21484|21566.3|21476.3|24
1656206120000|2022-06-26 01:15:20|21566.9|21476.9|21568.3|21478.3|21570.2|21480.2|21566.3|21476.3|28
1656206130000|2022-06-26 01:15:30|21569.4|21479.4|21568.8|21478.8|21570|21480|21568.4|21478.4|27
1656206140000|2022-06-26 01:15:40|21570.1|21480.1|21568.5|21478.5|21570.8|21480.8|21567.4|21477.4|23
1656206150000|2022-06-26 01:15:50|21568.2|21478.2|21569.9|21479.9|21569.9|21479.9|21568|21478|29
1656206160000|2022-06-26 01:16:00|21569.8|21479.8|21569.6|21479.6|21570|21480|21568.5|21478.5|26
1656206170000|2022-06-26 01:16:10|21569.7|21479.7|21569.7|21479.7|21569.9|21479.9|21569.6|21479.6|16
1656206180000|2022-06-26 01:16:20|21569.8|21479.8|21561.4|21471.4|21569.8|21479.8|21560.3|21470.3|29
1656206190000|2022-06-26 01:16:30|21560.9|21470.9|21562.5|21472.5|21565.3|21475.3|21560.8|21470.8|33
1656206200000|2022-06-26 01:16:40|21562.2|21472.2|21562.6|21472.6|21562.7|21472.7|21562|21472|21
1656206210000|2022-06-26 01:16:50|21562.4|21472.4|21562.5|21472.5|21562.7|21472.7|21562.3|21472.3|19
1656206220000|2022-06-26 01:17:00|21562.7|21472.7|21555.3|21465.3|21562.7|21472.7|21555.3|21465.3|28
1656206230000|2022-06-26 01:17:10|21550.9|21460.9|21549.2|21459.2|21550.9|21460.9|21549|21459|25
1656206240000|2022-06-26 01:17:20|21549.3|21459.3|21551.1|21461.1|21551.1|21461.1|21546.7|21456.7|21
1656206250000|2022-06-26 01:17:30|21550.6|21460.6|21551.7|21461.7|21551.7|21461.7|21550.5|21460.5|25
1656206260000|2022-06-26 01:17:40|21551.4|21461.4|21551.1|21461.1|21551.8|21461.8|21550.3|21460.3|27
1656206270000|2022-06-26 01:17:50|21550.9|21460.9|21551.5|21461.5|21551.9|21461.9|21550.9|21460.9|30
1656206280000|2022-06-26 01:18:00|21551.4|21461.4|21551.4|21461.4|21551.6|21461.6|21550.8|21460.8|24
1656206290000|2022-06-26 01:18:10|21552.1|21462.1|21545.2|21455.2|21552.2|21462.2|21542.8|21452.8|24
1656206300000|2022-06-26 01:18:20|21545.3|21455.3|21544.6|21454.6|21546.2|21456.2|21544.6|21454.6|26
1656206310000|2022-06-26 01:18:30|21544.8|21454.8|21545|21455|21546.1|21456.1|21544.4|21454.4|26
1656206320000|2022-06-26 01:18:40|21544.9|21454.9|21545.4|21455.4|21545.4|21455.4|21544.2|21454.2|28
1656206330000|2022-06-26 01:18:50|21544.9|21454.9|21544.6|21454.6|21545.6|21455.6|21544.6|21454.6|18
1656206340000|2022-06-26 01:19:00|21544.7|21454.7|21545|21455|21545.3|21455.3|21544.3|21454.3|25
1656206350000|2022-06-26 01:19:10|21544.9|21454.9|21545.5|21455.5|21546.4|21456.4|21544.6|21454.6|27
1656206360000|2022-06-26 01:19:20|21545.7|21455.7|21550.9|21460.9|21550.9|21460.9|21545.3|21455.3|29
1656206370000|2022-06-26 01:19:30|21551.4|21461.4|21560|21470|21560.2|21470.2|21551.4|21461.4|26
1656206380000|2022-06-26 01:19:40|21559.9|21469.9|21557.4|21467.4|21559.9|21469.9|21557|21467|23
1656206390000|2022-06-26 01:19:50|21557.3|21467.3|21557.9|21467.9|21557.9|21467.9|21555.4|21465.4|27
1656206400000|2022-06-26 01:20:00|21559.3|21469.3|21553.5|21463.5|21559.3|21469.3|21553.3|21463.3|33
1656206410000|2022-06-26 01:20:10|21553.6|21463.6|21550.8|21460.8|21553.6|21463.6|21550.1|21460.1|17
1656206420000|2022-06-26 01:20:20|21551.1|21461.1|21555.2|21465.2|21555.4|21465.4|21551.1|21461.1|25
1656206430000|2022-06-26 01:20:30|21555.3|21465.3|21554.9|21464.9|21555.4|21465.4|21554.1|21464.1|28
1656206440000|2022-06-26 01:20:40|21554.8|21464.8|21558.3|21468.3|21558.4|21468.4|21554.4|21464.4|24
1656206450000|2022-06-26 01:20:50|21558.1|21468.1|21557.7|21467.7|21558.2|21468.2|21556.9|21466.9|26
1656206460000|2022-06-26 01:21:00|21557.6|21467.6|21557.5|21467.5|21558|21468|21557.2|21467.2|24
1656206470000|2022-06-26 01:21:10|21557.8|21467.8|21557.6|21467.6|21559|21469|21557.6|21467.6|22
1656206480000|2022-06-26 01:21:20|21557.9|21467.9|21543.9|21453.9|21558.1|21468.1|21542.3|21452.3|27
1656206490000|2022-06-26 01:21:30|21544.2|21454.2|21544.8|21454.8|21545.7|21455.7|21543.1|21453.1|33
1656206500000|2022-06-26 01:21:40|21545.2|21455.2|21544.8|21454.8|21545.2|21455.2|21543.3|21453.3|28
1656206510000|2022-06-26 01:21:50|21544.4|21454.4|21548.3|21458.3|21550.2|21460.2|21544.1|21454.1|28
1656206520000|2022-06-26 01:22:00|21548.4|21458.4|21545.2|21455.2|21548.4|21458.4|21545.2|21455.2|18
1656206530000|2022-06-26 01:22:10|21545.4|21455.4|21545.3|21455.3|21546.7|21456.7|21544.8|21454.8|29
1656206540000|2022-06-26 01:22:20|21546.2|21456.2|21547.6|21457.6|21547.6|21457.6|21545.5|21455.5|29
1656206550000|2022-06-26 01:22:30|21549.3|21459.3|21546.8|21456.8|21550.6|21460.6|21546.2|21456.2|27
1656206560000|2022-06-26 01:22:40|21546.3|21456.3|21545.9|21455.9|21546.9|21456.9|21545.9|21455.9|23
1656206570000|2022-06-26 01:22:50|21545.8|21455.8|21552.5|21462.5|21552.5|21462.5|21545.7|21455.7|22
1656206580000|2022-06-26 01:23:00|21552|21462|21550|21460|21552.4|21462.4|21549.2|21459.2|25
1656206590000|2022-06-26 01:23:10|21548|21458|21545.8|21455.8|21548|21458|21543.7|21453.7|29
1656206600000|2022-06-26 01:23:20|21545.9|21455.9|21546.3|21456.3|21547.4|21457.4|21545.4|21455.4|26
1656206610000|2022-06-26 01:23:30|21546.4|21456.4|21544.6|21454.6|21546.7|21456.7|21544|21454|22
1656206620000|2022-06-26 01:23:40|21545.3|21455.3|21545.1|21455.1|21545.5|21455.5|21544.5|21454.5|19
1656206630000|2022-06-26 01:23:50|21544.3|21454.3|21545.6|21455.6|21546.5|21456.5|21544.3|21454.3|22
1656206640000|2022-06-26 01:24:00|21546.3|21456.3|21544.8|21454.8|21546.3|21456.3|21544.3|21454.3|30
1656206650000|2022-06-26 01:24:10|21545|21455|21540.4|21450.4|21545|21455|21540.4|21450.4|31
1656206660000|2022-06-26 01:24:20|21540.6|21450.6|21542.9|21452.9|21542.9|21452.9|21540.5|21450.5|30
1656206670000|2022-06-26 01:24:30|21542.7|21452.7|21541.5|21451.5|21542.8|21452.8|21541.1|21451.1|18
1656206680000|2022-06-26 01:24:40|21541.7|21451.7|21538.2|21448.2|21542.5|21452.5|21537.5|21447.5|30
1656206690000|2022-06-26 01:24:50|21537.7|21447.7|21538.3|21448.3|21538.4|21448.4|21537.4|21447.4|22
1656206700000|2022-06-26 01:25:00|21538.7|21448.7|21537.8|21447.8|21539.4|21449.4|21537.5|21447.5|23
1656206710000|2022-06-26 01:25:10|21537.7|21447.7|21539.2|21449.2|21539.6|21449.6|21537.7|21447.7|18
1656206720000|2022-06-26 01:25:20|21539.4|21449.4|21539.2|21449.2|21539.5|21449.5|21538.9|21448.9|16
1656206730000|2022-06-26 01:25:30|21538.8|21448.8|21543.2|21453.2|21543.7|21453.7|21538.8|21448.8|29
1656206740000|2022-06-26 01:25:40|21543.4|21453.4|21543.4|21453.4|21543.8|21453.8|21542.9|21452.9|28
1656206750000|2022-06-26 01:25:50|21543.3|21453.3|21538.7|21448.7|21543.3|21453.3|21538.7|21448.7|21
1656206760000|2022-06-26 01:26:00|21538.9|21448.9|21533.8|21443.8|21539|21449|21533.6|21443.6|26
1656206770000|2022-06-26 01:26:10|21534|21444|21516.9|21426.9|21534.2|21444.2|21516.7|21426.7|29
1656206780000|2022-06-26 01:26:20|21516.5|21426.5|21520.1|21430.1|21520.1|21430.1|21516.1|21426.1|24
1656206790000|2022-06-26 01:26:30|21520.2|21430.2|21518.1|21428.1|21520.2|21430.2|21518|21428|31
1656206800000|2022-06-26 01:26:40|21518.3|21428.3|21518.8|21428.8|21522.1|21432.1|21516.7|21426.7|31
1656206810000|2022-06-26 01:26:50|21518.7|21428.7|21512.3|21422.3|21518.7|21428.7|21512|21422|21
1656206820000|2022-06-26 01:27:00|21512.4|21422.4|21516|21426|21516|21426|21512.2|21422.2|32
1656206830000|2022-06-26 01:27:10|21515.9|21425.9|21515.4|21425.4|21516.1|21426.1|21515.1|21425.1|31
1656206840000|2022-06-26 01:27:20|21515.5|21425.5|21518.5|21428.5|21519.2|21429.2|21515.3|21425.3|23
1656206850000|2022-06-26 01:27:30|21518.4|21428.4|21518.6|21428.6|21518.7|21428.7|21517.8|21427.8|22
1656206860000|2022-06-26 01:27:40|21518.7|21428.7|21515|21425|21518.7|21428.7|21515|21425|19
1656206870000|2022-06-26 01:27:50|21515.3|21425.3|21513.7|21423.7|21516.6|21426.6|21513.4|21423.4|24
1656206880000|2022-06-26 01:28:00|21513.9|21423.9|21515.4|21425.4|21516|21426|21513.3|21423.3|26
1656206890000|2022-06-26 01:28:10|21515.3|21425.3|21514.8|21424.8|21515.4|21425.4|21513.4|21423.4|19
1656206900000|2022-06-26 01:28:20|21514.7|21424.7|21515.1|21425.1|21515.6|21425.6|21514.7|21424.7|19
1656206910000|2022-06-26 01:28:30|21515.4|21425.4|21513.8|21423.8|21515.4|21425.4|21513.5|21423.5|15
1656206920000|2022-06-26 01:28:40|21513.7|21423.7|21506|21416|21515|21425|21505.6|21415.6|27
1656206930000|2022-06-26 01:28:50|21505.9|21415.9|21502.1|21412.1|21506.2|21416.2|21500.7|21410.7|30
1656206940000|2022-06-26 01:29:00|21502|21412|21500.2|21410.2|21504.4|21414.4|21500.2|21410.2|29
1656206950000|2022-06-26 01:29:10|21500.5|21410.5|21500.4|21410.4|21501.8|21411.8|21499.9|21409.9|27
1656206960000|2022-06-26 01:29:20|21500.3|21410.3|21499.5|21409.5|21500.5|21410.5|21498.7|21408.7|28
1656206970000|2022-06-26 01:29:30|21499.1|21409.1|21502.7|21412.7|21503.4|21413.4|21499.1|21409.1|22
1656206980000|2022-06-26 01:29:40|21503.2|21413.2|21498.3|21408.3|21503.9|21413.9|21498.3|21408.3|25
1656206990000|2022-06-26 01:29:50|21498.1|21408.1|21499.4|21409.4|21501|21411|21497.2|21407.2|27
1656207000000|2022-06-26 01:30:00|21499|21409|21484.2|21394.2|21499|21409|21484.2|21394.2|27
1656207010000|2022-06-26 01:30:10|21484.1|21394.1|21481.2|21391.2|21484.2|21394.2|21480.3|21390.3|26
1656207020000|2022-06-26 01:30:20|21481.1|21391.1|21472|21382|21483.6|21393.6|21472|21382|28
1656207030000|2022-06-26 01:30:30|21471.8|21381.8|21475.3|21385.3|21476|21386|21471.8|21381.8|30
1656207040000|2022-06-26 01:30:40|21477.3|21387.3|21470.5|21380.5|21477.8|21387.8|21470.3|21380.3|26
1656207050000|2022-06-26 01:30:50|21470.2|21380.2|21463.9|21373.9|21470.2|21380.2|21459.6|21369.6|30
1656207060000|2022-06-26 01:31:00|21464|21374|21461.6|21371.6|21467.4|21377.4|21461.1|21371.1|34
1656207070000|2022-06-26 01:31:10|21461.7|21371.7|21463.8|21373.8|21465.2|21375.2|21461.2|21371.2|28
1656207080000|2022-06-26 01:31:20|21465.3|21375.3|21463.4|21373.4|21465.7|21375.7|21462.6|21372.6|28
1656207090000|2022-06-26 01:31:30|21463.6|21373.6|21467.2|21377.2|21467.2|21377.2|21463.6|21373.6|31
1656207100000|2022-06-26 01:31:40|21467.3|21377.3|21468.5|21378.5|21469.3|21379.3|21467.3|21377.3|27
1656207110000|2022-06-26 01:31:50|21468.6|21378.6|21467.1|21377.1|21469.3|21379.3|21467|21377|20
1656207120000|2022-06-26 01:32:00|21463.3|21373.3|21470.1|21380.1|21470.6|21380.6|21463.3|21373.3|28
1656207130000|2022-06-26 01:32:10|21470.5|21380.5|21470.2|21380.2|21472.4|21382.4|21469.9|21379.9|31
1656207140000|2022-06-26 01:32:20|21470.4|21380.4|21470.4|21380.4|21470.9|21380.9|21469.1|21379.1|24
1656207150000|2022-06-26 01:32:30|21470.3|21380.3|21468.2|21378.2|21470.4|21380.4|21468.2|21378.2|22
1656207160000|2022-06-26 01:32:40|21468.1|21378.1|21470.6|21380.6|21470.7|21380.7|21468.1|21378.1|19
1656207170000|2022-06-26 01:32:50|21470.4|21380.4|21468.3|21378.3|21470.4|21380.4|21468.2|21378.2|22
1656207180000|2022-06-26 01:33:00|21468.1|21378.1|21469.1|21379.1|21469.1|21379.1|21468.1|21378.1|22
1656207190000|2022-06-26 01:33:10|21468.9|21378.9|21474.8|21384.8|21474.8|21384.8|21468.9|21378.9|20
1656207200000|2022-06-26 01:33:20|21474.6|21384.6|21475.9|21385.9|21475.9|21385.9|21474.4|21384.4|18
1656207210000|2022-06-26 01:33:30|21476|21386|21471.5|21381.5|21477.2|21387.2|21470.9|21380.9|27
1656207220000|2022-06-26 01:33:40|21471.6|21381.6|21472.2|21382.2|21472.2|21382.2|21469.3|21379.3|25
1656207230000|2022-06-26 01:33:50|21472.6|21382.6|21474.6|21384.6|21475.6|21385.6|21472.6|21382.6|28
1656207240000|2022-06-26 01:34:00|21474.7|21384.7|21469.2|21379.2|21475|21385|21468.9|21378.9|26
1656207250000|2022-06-26 01:34:10|21469|21379|21467.3|21377.3|21469.3|21379.3|21467.3|21377.3|25
1656207260000|2022-06-26 01:34:20|21467|21377|21454.5|21364.5|21467|21377|21454.2|21364.2|36
1656207270000|2022-06-26 01:34:30|21454.4|21364.4|21439.8|21349.8|21454.4|21364.4|21439.4|21349.4|36
1656207280000|2022-06-26 01:34:40|21440.2|21350.2|21411.6|21321.6|21440.2|21350.2|21409.5|21319.5|36
1656207290000|2022-06-26 01:34:50|21409|21319|21404.7|21314.7|21417.8|21327.8|21404.6|21314.6|38
1656207300000|2022-06-26 01:35:00|21405.9|21315.9|21403.4|21313.4|21411|21321|21403.4|21313.4|36
1656207310000|2022-06-26 01:35:10|21402.2|21312.2|21376.4|21286.4|21402.2|21312.2|21376.4|21286.4|33
1656207320000|2022-06-26 01:35:20|21378.3|21288.3|21401.1|21311.1|21401.1|21311.1|21371|21281|39
1656207330000|2022-06-26 01:35:30|21402.5|21312.5|21402.7|21312.7|21404.2|21314.2|21393.5|21303.5|35
1656207340000|2022-06-26 01:35:40|21403.2|21313.2|21408.9|21318.9|21409.8|21319.8|21402|21312|35
1656207350000|2022-06-26 01:35:50|21409.3|21319.3|21421.8|21331.8|21423.3|21333.3|21409.3|21319.3|25
1656207360000|2022-06-26 01:36:00|21421.9|21331.9|21424.5|21334.5|21427.6|21337.6|21421|21331|34
1656207370000|2022-06-26 01:36:10|21424|21334|21421.2|21331.2|21424.2|21334.2|21421.2|21331.2|22
1656207380000|2022-06-26 01:36:20|21421.3|21331.3|21423.5|21333.5|21425.2|21335.2|21420.7|21330.7|32
1656207390000|2022-06-26 01:36:30|21423.4|21333.4|21411.1|21321.1|21423.4|21333.4|21411.1|21321.1|28
1656207400000|2022-06-26 01:36:40|21410.2|21320.2|21403.5|21313.5|21412.7|21322.7|21403.4|21313.4|34
1656207410000|2022-06-26 01:36:50|21403.4|21313.4|21405|21315|21405|21315|21397.6|21307.6|30
1656207420000|2022-06-26 01:37:00|21406.3|21316.3|21407.8|21317.8|21407.8|21317.8|21401.1|21311.1|35
1656207430000|2022-06-26 01:37:10|21407.6|21317.6|21401.5|21311.5|21407.6|21317.6|21401.5|21311.5|26
1656207440000|2022-06-26 01:37:20|21401.6|21311.6|21400.3|21310.3|21401.6|21311.6|21399.3|21309.3|27
1656207450000|2022-06-26 01:37:30|21400.2|21310.2|21406.8|21316.8|21408|21318|21400.2|21310.2|26
1656207460000|2022-06-26 01:37:40|21406.9|21316.9|21397.8|21307.8|21407.2|21317.2|21397.8|21307.8|32
1656207470000|2022-06-26 01:37:50|21398.3|21308.3|21385.6|21295.6|21398.3|21308.3|21379.7|21289.7|33
1656207480000|2022-06-26 01:38:00|21384.2|21294.2|21393.1|21303.1|21393.3|21303.3|21382.9|21292.9|39
1656207490000|2022-06-26 01:38:10|21393.4|21303.4|21397.2|21307.2|21399.7|21309.7|21393.4|21303.4|31
1656207500000|2022-06-26 01:38:20|21397.6|21307.6|21393.9|21303.9|21397.7|21307.7|21393|21303|24
1656207510000|2022-06-26 01:38:30|21394|21304|21392.6|21302.6|21394.1|21304.1|21392.3|21302.3|25
1656207520000|2022-06-26 01:38:40|21392.8|21302.8|21402.6|21312.6|21402.6|21312.6|21392.8|21302.8|31
1656207530000|2022-06-26 01:38:50|21403.3|21313.3|21396.7|21306.7|21405.9|21315.9|21392.9|21302.9|33
1656207540000|2022-06-26 01:39:00|21397.2|21307.2|21400.8|21310.8|21402.8|21312.8|21397.2|21307.2|28
1656207550000|2022-06-26 01:39:10|21400.4|21310.4|21401.7|21311.7|21404.9|21314.9|21399.5|21309.5|32
1656207560000|2022-06-26 01:39:20|21402|21312|21403.1|21313.1|21405.1|21315.1|21401|21311|33
1656207570000|2022-06-26 01:39:30|21402.9|21312.9|21389.7|21299.7|21403.5|21313.5|21389.7|21299.7|26
1656207580000|2022-06-26 01:39:40|21389.9|21299.9|21389.5|21299.5|21395.9|21305.9|21389|21299|32
1656207590000|2022-06-26 01:39:50|21389.1|21299.1|21380.3|21290.3|21389.1|21299.1|21380.3|21290.3|30
1656207600000|2022-06-26 01:40:00|21380.1|21290.1|21377.4|21287.4|21381.2|21291.2|21371.8|21281.8|32
1656207610000|2022-06-26 01:40:10|21377|21287|21379.7|21289.7|21379.9|21289.9|21377|21287|28
1656207620000|2022-06-26 01:40:20|21379.5|21289.5|21384|21294|21384.5|21294.5|21379.1|21289.1|16
1656207630000|2022-06-26 01:40:30|21384.6|21294.6|21382.9|21292.9|21384.6|21294.6|21382.1|21292.1|28
1656207640000|2022-06-26 01:40:40|21382.8|21292.8|21395.1|21305.1|21395.7|21305.7|21382.7|21292.7|25
1656207650000|2022-06-26 01:40:50|21394.9|21304.9|21395.7|21305.7|21396.3|21306.3|21394.8|21304.8|30
1656207660000|2022-06-26 01:41:00|21395.5|21305.5|21415.1|21325.1|21419.4|21329.4|21395.5|21305.5|36
1656207670000|2022-06-26 01:41:10|21415|21325|21415.2|21325.2|21417.3|21327.3|21413.9|21323.9|31
1656207680000|2022-06-26 01:41:20|21414.7|21324.7|21414.8|21324.8|21417.4|21327.4|21414|21324|31
1656207690000|2022-06-26 01:41:30|21414.9|21324.9|21412.4|21322.4|21414.9|21324.9|21409|21319|29
1656207700000|2022-06-26 01:41:40|21412.8|21322.8|21413|21323|21413.2|21323.2|21411.3|21321.3|24
1656207710000|2022-06-26 01:41:50|21412.9|21322.9|21407.1|21317.1|21412.9|21322.9|21406.3|21316.3|18
1656207720000|2022-06-26 01:42:00|21406.9|21316.9|21413|21323|21414.5|21324.5|21406.9|21316.9|31
1656207730000|2022-06-26 01:42:10|21413.5|21323.5|21412.5|21322.5|21413.5|21323.5|21411.7|21321.7|23
1656207740000|2022-06-26 01:42:20|21412.8|21322.8|21413.6|21323.6|21413.9|21323.9|21412.5|21322.5|22
1656207750000|2022-06-26 01:42:30|21414|21324|21412.8|21322.8|21414|21324|21412.6|21322.6|20
1656207760000|2022-06-26 01:42:40|21412.7|21322.7|21411.3|21321.3|21413|21323|21410.7|21320.7|23
1656207770000|2022-06-26 01:42:50|21411.1|21321.1|21411.7|21321.7|21411.7|21321.7|21410.3|21320.3|22
1656207780000|2022-06-26 01:43:00|21411.4|21321.4|21411.4|21321.4|21419.1|21329.1|21411.1|21321.1|32
1656207790000|2022-06-26 01:43:10|21411.5|21321.5|21409.3|21319.3|21411.5|21321.5|21407.7|21317.7|23
1656207800000|2022-06-26 01:43:20|21409.2|21319.2|21412.3|21322.3|21413.9|21323.9|21409.1|21319.1|26
1656207810000|2022-06-26 01:43:30|21412.7|21322.7|21410.4|21320.4|21412.7|21322.7|21409.8|21319.8|23
1656207820000|2022-06-26 01:43:40|21410.5|21320.5|21413.7|21323.7|21414.1|21324.1|21409.5|21319.5|21
1656207830000|2022-06-26 01:43:50|21413.9|21323.9|21413.4|21323.4|21415.5|21325.5|21412.5|21322.5|29
1656207840000|2022-06-26 01:44:00|21413.6|21323.6|21414.7|21324.7|21414.9|21324.9|21413|21323|20
1656207850000|2022-06-26 01:44:10|21414.6|21324.6|21412.1|21322.1|21414.7|21324.7|21412.1|21322.1|22
1656207860000|2022-06-26 01:44:20|21412|21322|21409.3|21319.3|21412.1|21322.1|21409.2|21319.2|27
1656207870000|2022-06-26 01:44:30|21409.5|21319.5|21405.1|21315.1|21409.8|21319.8|21405.1|21315.1|28
1656207880000|2022-06-26 01:44:40|21405.2|21315.2|21409.3|21319.3|21409.3|21319.3|21404.3|21314.3|27
1656207890000|2022-06-26 01:44:50|21409|21319|21409.1|21319.1|21409.1|21319.1|21408.4|21318.4|18
1656207900000|2022-06-26 01:45:00|21409.2|21319.2|21412.7|21322.7|21412.7|21322.7|21409.2|21319.2|25
1656207910000|2022-06-26 01:45:10|21413.5|21323.5|21419.2|21329.2|21419.7|21329.7|21413.5|21323.5|29
1656207920000|2022-06-26 01:45:20|21419.3|21329.3|21419.1|21329.1|21419.4|21329.4|21417.7|21327.7|28
1656207930000|2022-06-26 01:45:30|21419.2|21329.2|21415.2|21325.2|21419.4|21329.4|21415.2|21325.2|20
1656207940000|2022-06-26 01:45:40|21415.9|21325.9|21416.4|21326.4|21418.3|21328.3|21415.4|21325.4|27
1656207950000|2022-06-26 01:45:50|21416.3|21326.3|21415.6|21325.6|21417.4|21327.4|21414.7|21324.7|22
1656207960000|2022-06-26 01:46:00|21415.8|21325.8|21416.6|21326.6|21421|21331|21415.6|21325.6|28
1656207970000|2022-06-26 01:46:10|21417.6|21327.6|21418.9|21328.9|21420.9|21330.9|21417.4|21327.4|23
1656207980000|2022-06-26 01:46:20|21419.1|21329.1|21419.9|21329.9|21420.1|21330.1|21418.9|21328.9|21
1656207990000|2022-06-26 01:46:30|21419.4|21329.4|21423.7|21333.7|21423.7|21333.7|21419.2|21329.2|27
1656208000000|2022-06-26 01:46:40|21423|21333|21426.2|21336.2|21426.5|21336.5|21423|21333|27
1656208010000|2022-06-26 01:46:50|21426.6|21336.6|21431.2|21341.2|21432.3|21342.3|21426.3|21336.3|32
1656208020000|2022-06-26 01:47:00|21431.1|21341.1|21431.6|21341.6|21432.1|21342.1|21431.1|21341.1|23
1656208030000|2022-06-26 01:47:10|21431.5|21341.5|21431.7|21341.7|21432.8|21342.8|21431.4|21341.4|24
1656208040000|2022-06-26 01:47:20|21431.6|21341.6|21430.3|21340.3|21431.6|21341.6|21430.2|21340.2|31
1656208050000|2022-06-26 01:47:30|21430.2|21340.2|21432.6|21342.6|21434.6|21344.6|21430.2|21340.2|29
1656208060000|2022-06-26 01:47:40|21433.2|21343.2|21431.9|21341.9|21433.6|21343.6|21431.5|21341.5|25
1656208070000|2022-06-26 01:47:50|21431.8|21341.8|21429.6|21339.6|21431.9|21341.9|21427.9|21337.9|27
1656208080000|2022-06-26 01:48:00|21429.8|21339.8|21436.7|21346.7|21439.4|21349.4|21429.1|21339.1|33
1656208090000|2022-06-26 01:48:10|21435.8|21345.8|21435.7|21345.7|21437|21347|21434.7|21344.7|34
1656208100000|2022-06-26 01:48:20|21435.1|21345.1|21430.7|21340.7|21435.6|21345.6|21430.7|21340.7|26
1656208110000|2022-06-26 01:48:30|21430.6|21340.6|21429.5|21339.5|21430.8|21340.8|21426.4|21336.4|29
1656208120000|2022-06-26 01:48:40|21429.6|21339.6|21428.3|21338.3|21429.6|21339.6|21428.3|21338.3|25
1656208130000|2022-06-26 01:48:50|21428.2|21338.2|21430.3|21340.3|21430.5|21340.5|21428.2|21338.2|28
1656208140000|2022-06-26 01:49:00|21430.4|21340.4|21434.6|21344.6|21434.6|21344.6|21428.8|21338.8|28
1656208150000|2022-06-26 01:49:10|21434.4|21344.4|21434.6|21344.6|21434.9|21344.9|21433.3|21343.3|31
1656208160000|2022-06-26 01:49:20|21433.9|21343.9|21431.9|21341.9|21434.8|21344.8|21431.9|21341.9|23
1656208170000|2022-06-26 01:49:30|21432|21342|21429.1|21339.1|21433|21343|21429|21339|27
1656208180000|2022-06-26 01:49:40|21429.3|21339.3|21425.2|21335.2|21429.3|21339.3|21424.2|21334.2|28
1656208190000|2022-06-26 01:49:50|21423.3|21333.3|21414.8|21324.8|21424.7|21334.7|21414.8|21324.8|27
1656208200000|2022-06-26 01:50:00|21414.5|21324.5|21403.2|21313.2|21414.5|21324.5|21403.2|21313.2|37
1656208210000|2022-06-26 01:50:10|21401.9|21311.9|21399.6|21309.6|21401.9|21311.9|21392.6|21302.6|34
1656208220000|2022-06-26 01:50:20|21400|21310|21406.3|21316.3|21406.3|21316.3|21398|21308|36
1656208230000|2022-06-26 01:50:30|21408|21318|21410|21320|21411.4|21321.4|21408|21318|27
1656208240000|2022-06-26 01:50:40|21409.8|21319.8|21414.6|21324.6|21414.7|21324.7|21409.7|21319.7|27
1656208250000|2022-06-26 01:50:50|21414.1|21324.1|21420.9|21330.9|21421.8|21331.8|21414.1|21324.1|34
1656208260000|2022-06-26 01:51:00|21421|21331|21421.5|21331.5|21421.5|21331.5|21420|21330|16
1656208270000|2022-06-26 01:51:10|21421.6|21331.6|21420.2|21330.2|21421.6|21331.6|21420.1|21330.1|16
1656208280000|2022-06-26 01:51:20|21420.1|21330.1|21418.3|21328.3|21420.5|21330.5|21418.1|21328.1|17
1656208290000|2022-06-26 01:51:30|21418.2|21328.2|21414.5|21324.5|21418.6|21328.6|21414.1|21324.1|24
1656208300000|2022-06-26 01:51:40|21414.1|21324.1|21414.1|21324.1|21414.8|21324.8|21413.6|21323.6|22
1656208310000|2022-06-26 01:51:50|21414|21324|21415.7|21325.7|21416.2|21326.2|21414|21324|26
1656208320000|2022-06-26 01:52:00|21416.2|21326.2|21414.5|21324.5|21416.3|21326.3|21414.4|21324.4|22
1656208330000|2022-06-26 01:52:10|21414.6|21324.6|21415.6|21325.6|21415.7|21325.7|21414.3|21324.3|19
1656208340000|2022-06-26 01:52:20|21415.5|21325.5|21416.6|21326.6|21416.6|21326.6|21415.5|21325.5|19
1656208350000|2022-06-26 01:52:30|21416.8|21326.8|21414.5|21324.5|21417.1|21327.1|21414.5|21324.5|18
1656208360000|2022-06-26 01:52:40|21415.8|21325.8|21415|21325|21416.1|21326.1|21414.2|21324.2|20
1656208370000|2022-06-26 01:52:50|21415.2|21325.2|21411.5|21321.5|21416|21326|21411.2|21321.2|23
1656208380000|2022-06-26 01:53:00|21412.3|21322.3|21414.2|21324.2|21415.2|21325.2|21412.3|21322.3|24
1656208390000|2022-06-26 01:53:10|21414.5|21324.5|21420.1|21330.1|21420.2|21330.2|21414.2|21324.2|25
1656208400000|2022-06-26 01:53:20|21420|21330|21417.5|21327.5|21420.1|21330.1|21417.5|21327.5|30
1656208410000|2022-06-26 01:53:30|21416.6|21326.6|21415.2|21325.2|21417.6|21327.6|21415.1|21325.1|23
1656208420000|2022-06-26 01:53:40|21415.4|21325.4|21415.1|21325.1|21416.3|21326.3|21414.4|21324.4|26
1656208430000|2022-06-26 01:53:50|21414.6|21324.6|21414.3|21324.3|21414.8|21324.8|21414|21324|18
1656208440000|2022-06-26 01:54:00|21414.4|21324.4|21415.8|21325.8|21416.3|21326.3|21413.7|21323.7|25
1656208450000|2022-06-26 01:54:10|21415.6|21325.6|21416.1|21326.1|21416.3|21326.3|21415.4|21325.4|20
1656208460000|2022-06-26 01:54:20|21416|21326|21417.2|21327.2|21417.2|21327.2|21414.5|21324.5|17
1656208470000|2022-06-26 01:54:30|21418.2|21328.2|21417.4|21327.4|21418.2|21328.2|21416.5|21326.5|21
1656208480000|2022-06-26 01:54:40|21417.5|21327.5|21421.7|21331.7|21421.8|21331.8|21417.3|21327.3|25
1656208490000|2022-06-26 01:54:50|21421.6|21331.6|21422.5|21332.5|21422.5|21332.5|21421.2|21331.2|23
1656208500000|2022-06-26 01:55:00|21422.9|21332.9|21427.5|21337.5|21427.5|21337.5|21422.8|21332.8|24
1656208510000|2022-06-26 01:55:10|21428|21338|21435.1|21345.1|21435.6|21345.6|21428|21338|32
1656208520000|2022-06-26 01:55:20|21433.8|21343.8|21428.1|21338.1|21433.9|21343.9|21427.4|21337.4|33
1656208530000|2022-06-26 01:55:30|21428|21338|21428.8|21338.8|21430.3|21340.3|21427.4|21337.4|24
1656208540000|2022-06-26 01:55:40|21429|21339|21426.3|21336.3|21429|21339|21425.9|21335.9|22
1656208550000|2022-06-26 01:55:50|21427.2|21337.2|21426.8|21336.8|21427.8|21337.8|21426|21336|26
1656208560000|2022-06-26 01:56:00|21426.7|21336.7|21426.2|21336.2|21426.7|21336.7|21425.3|21335.3|21
1656208570000|2022-06-26 01:56:10|21426|21336|21425.4|21335.4|21426.6|21336.6|21425.4|21335.4|17
1656208580000|2022-06-26 01:56:20|21425.5|21335.5|21424.4|21334.4|21425.9|21335.9|21423|21333|25
1656208590000|2022-06-26 01:56:30|21424.1|21334.1|21425.6|21335.6|21425.6|21335.6|21423.7|21333.7|24
1656208600000|2022-06-26 01:56:40|21425.7|21335.7|21426.1|21336.1|21426.6|21336.6|21425.7|21335.7|23
1656208610000|2022-06-26 01:56:50|21426.2|21336.2|21426|21336|21426.2|21336.2|21425.9|21335.9|18
1656208620000|2022-06-26 01:57:00|21426.2|21336.2|21430.2|21340.2|21431.1|21341.1|21426.2|21336.2|28
1656208630000|2022-06-26 01:57:10|21430|21340|21427.9|21337.9|21430|21340|21427.4|21337.4|26
1656208640000|2022-06-26 01:57:20|21428|21338|21424.9|21334.9|21428.3|21338.3|21423.5|21333.5|27
1656208650000|2022-06-26 01:57:30|21425.1|21335.1|21427|21337|21427.8|21337.8|21424.9|21334.9|18
1656208660000|2022-06-26 01:57:40|21426.8|21336.8|21427.3|21337.3|21427.3|21337.3|21426.7|21336.7|20
1656208670000|2022-06-26 01:57:50|21427.2|21337.2|21427|21337|21427.3|21337.3|21426.8|21336.8|15
1656208680000|2022-06-26 01:58:00|21426.6|21336.6|21427|21337|21427.9|21337.9|21426.6|21336.6|26
1656208690000|2022-06-26 01:58:10|21427.1|21337.1|21432.9|21342.9|21433.3|21343.3|21427.1|21337.1|24
1656208700000|2022-06-26 01:58:20|21433|21343|21433.8|21343.8|21435.7|21345.7|21433|21343|24
1656208710000|2022-06-26 01:58:30|21434.1|21344.1|21434.8|21344.8|21435.1|21345.1|21433.3|21343.3|27
1656208720000|2022-06-26 01:58:40|21434.9|21344.9|21434.9|21344.9|21435.3|21345.3|21434.2|21344.2|27
1656208730000|2022-06-26 01:58:50|21435.2|21345.2|21436.5|21346.5|21436.6|21346.6|21435.1|21345.1|25
1656208740000|2022-06-26 01:59:00|21436.2|21346.2|21433.5|21343.5|21436.8|21346.8|21433.3|21343.3|23
1656208750000|2022-06-26 01:59:10|21433.2|21343.2|21437.4|21347.4|21438.7|21348.7|21432.9|21342.9|31
1656208760000|2022-06-26 01:59:20|21437.7|21347.7|21437.1|21347.1|21437.8|21347.8|21437.1|21347.1|24
1656208770000|2022-06-26 01:59:30|21437.4|21347.4|21436.3|21346.3|21437.4|21347.4|21435.7|21345.7|25
1656208780000|2022-06-26 01:59:40|21436.4|21346.4|21434.1|21344.1|21436.4|21346.4|21433.7|21343.7|26
1656208790000|2022-06-26 01:59:50|21433.9|21343.9|21433.6|21343.6|21434.1|21344.1|21433.6|21343.6|20
1656208800000|2022-06-26 02:00:00|21433.7|21343.7|21440.8|21350.8|21440.8|21350.8|21433.7|21343.7|27
1656208810000|2022-06-26 02:00:10|21440.6|21350.6|21437.9|21347.9|21440.6|21350.6|21437.8|21347.8|27
1656208820000|2022-06-26 02:00:20|21438.1|21348.1|21440.5|21350.5|21440.5|21350.5|21437.9|21347.9|30
1656208830000|2022-06-26 02:00:30|21440.3|21350.3|21437|21347|21440.4|21350.4|21437|21347|27
1656208840000|2022-06-26 02:00:40|21437.1|21347.1|21439.8|21349.8|21439.9|21349.9|21437|21347|24
1656208850000|2022-06-26 02:00:50|21439.6|21349.6|21444|21354|21444.7|21354.7|21439.2|21349.2|27
1656208860000|2022-06-26 02:01:00|21444.3|21354.3|21444.1|21354.1|21444.9|21354.9|21443.8|21353.8|25
1656208870000|2022-06-26 02:01:10|21444.2|21354.2|21441.6|21351.6|21444.3|21354.3|21441.3|21351.3|23
1656208880000|2022-06-26 02:01:20|21441.4|21351.4|21442.9|21352.9|21443|21353|21441.4|21351.4|24
1656208890000|2022-06-26 02:01:30|21443.1|21353.1|21444.3|21354.3|21444.8|21354.8|21442.9|21352.9|23
1656208900000|2022-06-26 02:01:40|21444.4|21354.4|21443.3|21353.3|21444.5|21354.5|21442.7|21352.7|28
1656208910000|2022-06-26 02:01:50|21443.6|21353.6|21443.6|21353.6|21443.9|21353.9|21443.1|21353.1|20
1656208920000|2022-06-26 02:02:00|21443.4|21353.4|21441.8|21351.8|21443.9|21353.9|21441.1|21351.1|23
1656208930000|2022-06-26 02:02:10|21441.7|21351.7|21442.5|21352.5|21443.1|21353.1|21441.4|21351.4|27
1656208940000|2022-06-26 02:02:20|21442.6|21352.6|21442.3|21352.3|21442.8|21352.8|21441.7|21351.7|19
1656208950000|2022-06-26 02:02:30|21442.2|21352.2|21440.2|21350.2|21442.5|21352.5|21440.2|21350.2|18
1656208960000|2022-06-26 02:02:40|21439.6|21349.6|21437.6|21347.6|21439.6|21349.6|21437.4|21347.4|21
1656208970000|2022-06-26 02:02:50|21437.7|21347.7|21437.7|21347.7|21438.3|21348.3|21437.6|21347.6|21
1656208980000|2022-06-26 02:03:00|21437.9|21347.9|21438.4|21348.4|21438.5|21348.5|21437.1|21347.1|20
1656208990000|2022-06-26 02:03:10|21438.3|21348.3|21441.5|21351.5|21441.5|21351.5|21438.1|21348.1|17
1656209000000|2022-06-26 02:03:20|21441|21351|21441.6|21351.6|21441.7|21351.7|21440.5|21350.5|26
1656209010000|2022-06-26 02:03:30|21441.4|21351.4|21445.6|21355.6|21445.7|21355.7|21441.4|21351.4|17
1656209020000|2022-06-26 02:03:40|21445.5|21355.5|21445.1|21355.1|21445.5|21355.5|21444.6|21354.6|28
1656209030000|2022-06-26 02:03:50|21444.9|21354.9|21443.9|21353.9|21445.1|21355.1|21443.6|21353.6|22
1656209040000|2022-06-26 02:04:00|21443.8|21353.8|21441.3|21351.3|21444.1|21354.1|21440.4|21350.4|23
1656209050000|2022-06-26 02:04:10|21441.8|21351.8|21443.5|21353.5|21443.8|21353.8|21440.4|21350.4|29
1656209060000|2022-06-26 02:04:20|21443.3|21353.3|21443|21353|21443.8|21353.8|21442.9|21352.9|25
1656209070000|2022-06-26 02:04:30|21443.1|21353.1|21445.3|21355.3|21445.8|21355.8|21442.8|21352.8|22
1656209080000|2022-06-26 02:04:40|21445.4|21355.4|21444.1|21354.1|21445.4|21355.4|21442.3|21352.3|18
1656209090000|2022-06-26 02:04:50|21444.2|21354.2|21438.1|21348.1|21444.3|21354.3|21438.1|21348.1|10
1656209100000|2022-06-26 02:05:00|21438.3|21348.3|21441.2|21351.2|21441.2|21351.2|21437.8|21347.8|27
1656209110000|2022-06-26 02:05:10|21441|21351|21442.1|21352.1|21442.2|21352.2|21440.7|21350.7|26
1656209120000|2022-06-26 02:05:20|21442.3|21352.3|21445|21355|21445.4|21355.4|21441.6|21351.6|24
1656209130000|2022-06-26 02:05:30|21445.2|21355.2|21446|21356|21446.9|21356.9|21445.2|21355.2|20
1656209140000|2022-06-26 02:05:40|21446.5|21356.5|21449.9|21359.9|21452|21362|21446|21356|26
1656209150000|2022-06-26 02:05:50|21449.3|21359.3|21449.5|21359.5|21450.1|21360.1|21446.8|21356.8|27
1656209160000|2022-06-26 02:06:00|21448.7|21358.7|21449.8|21359.8|21450.4|21360.4|21448.2|21358.2|24
1656209170000|2022-06-26 02:06:10|21448.8|21358.8|21450.7|21360.7|21451.1|21361.1|21448.8|21358.8|24
1656209180000|2022-06-26 02:06:20|21451|21361|21452.6|21362.6|21454.7|21364.7|21450.6|21360.6|28
1656209190000|2022-06-26 02:06:30|21452.8|21362.8|21451|21361|21452.8|21362.8|21450.1|21360.1|31
1656209200000|2022-06-26 02:06:40|21451.4|21361.4|21452.4|21362.4|21452.7|21362.7|21450.7|21360.7|23
1656209210000|2022-06-26 02:06:50|21452.2|21362.2|21450.7|21360.7|21453.5|21363.5|21450.6|21360.6|24
1656209220000|2022-06-26 02:07:00|21447.3|21357.3|21446.4|21356.4|21448|21358|21446.4|21356.4|21
1656209230000|2022-06-26 02:07:10|21446.1|21356.1|21446.6|21356.6|21446.8|21356.8|21446.1|21356.1|12
1656209240000|2022-06-26 02:07:20|21446.4|21356.4|21444.5|21354.5|21446.7|21356.7|21444.5|21354.5|23
1656209250000|2022-06-26 02:07:30|21444.4|21354.4|21444.5|21354.5|21444.6|21354.6|21443.1|21353.1|23
1656209260000|2022-06-26 02:07:40|21444.4|21354.4|21444.5|21354.5|21444.8|21354.8|21444.2|21354.2|20
1656209270000|2022-06-26 02:07:50|21444.4|21354.4|21444.7|21354.7|21445|21355|21444.4|21354.4|17
1656209280000|2022-06-26 02:08:00|21444.9|21354.9|21445.2|21355.2|21445.3|21355.3|21444.4|21354.4|20
1656209290000|2022-06-26 02:08:10|21445.1|21355.1|21445.6|21355.6|21445.6|21355.6|21444.4|21354.4|19
1656209300000|2022-06-26 02:08:20|21444.8|21354.8|21445.6|21355.6|21445.7|21355.7|21444.7|21354.7|15
1656209310000|2022-06-26 02:08:30|21445.8|21355.8|21444.8|21354.8|21445.8|21355.8|21444.3|21354.3|19
1656209320000|2022-06-26 02:08:40|21444.6|21354.6|21442.3|21352.3|21444.8|21354.8|21442.1|21352.1|25
1656209330000|2022-06-26 02:08:50|21442.4|21352.4|21441.6|21351.6|21442.5|21352.5|21441.4|21351.4|21
1656209340000|2022-06-26 02:09:00|21442.1|21352.1|21441.6|21351.6|21442.1|21352.1|21441.2|21351.2|24
1656209350000|2022-06-26 02:09:10|21442.2|21352.2|21442.1|21352.1|21442.2|21352.2|21440.7|21350.7|26
1656209360000|2022-06-26 02:09:20|21442|21352|21440.9|21350.9|21442|21352|21440.6|21350.6|17
1656209370000|2022-06-26 02:09:30|21441|21351|21432.7|21342.7|21441.2|21351.2|21431.3|21341.3|33
1656209380000|2022-06-26 02:09:40|21432.5|21342.5|21436.8|21346.8|21438.1|21348.1|21430.3|21340.3|29
1656209390000|2022-06-26 02:09:50|21436.9|21346.9|21435.3|21345.3|21436.9|21346.9|21434.9|21344.9|25
1656209400000|2022-06-26 02:10:00|21434.5|21344.5|21433.5|21343.5|21435|21345|21433.3|21343.3|26
1656209410000|2022-06-26 02:10:10|21433.4|21343.4|21435.7|21345.7|21435.8|21345.8|21433.4|21343.4|22
1656209420000|2022-06-26 02:10:20|21436|21346|21438.3|21348.3|21438.4|21348.4|21436|21346|22
1656209430000|2022-06-26 02:10:30|21438.2|21348.2|21437.8|21347.8|21439.2|21349.2|21437.2|21347.2|29
1656209440000|2022-06-26 02:10:40|21437.7|21347.7|21437.4|21347.4|21437.8|21347.8|21437|21347|18
1656209450000|2022-06-26 02:10:50|21437.3|21347.3|21437.1|21347.1|21437.7|21347.7|21436.5|21346.5|19
1656209460000|2022-06-26 02:11:00|21437.2|21347.2|21434.5|21344.5|21437.8|21347.8|21434.5|21344.5|25
1656209470000|2022-06-26 02:11:10|21434.4|21344.4|21424.8|21334.8|21434.8|21344.8|21424.8|21334.8|31
1656209480000|2022-06-26 02:11:20|21425.1|21335.1|21428.3|21338.3|21428.3|21338.3|21424.8|21334.8|26
1656209490000|2022-06-26 02:11:30|21428.5|21338.5|21430|21340|21431.4|21341.4|21428.5|21338.5|30
1656209500000|2022-06-26 02:11:40|21430.1|21340.1|21429.9|21339.9|21430.5|21340.5|21429.2|21339.2|28
1656209510000|2022-06-26 02:11:50|21429.8|21339.8|21425.7|21335.7|21429.9|21339.9|21425.3|21335.3|31
1656209520000|2022-06-26 02:12:00|21425.5|21335.5|21425.6|21335.6|21427.2|21337.2|21425.2|21335.2|19
1656209530000|2022-06-26 02:12:10|21425.3|21335.3|21421.4|21331.4|21425.3|21335.3|21419.8|21329.8|20
1656209540000|2022-06-26 02:12:20|21420.9|21330.9|21420.9|21330.9|21421|21331|21420|21330|16
1656209550000|2022-06-26 02:12:30|21420.8|21330.8|21417.8|21327.8|21420.9|21330.9|21417.6|21327.6|15
1656209560000|2022-06-26 02:12:40|21417.9|21327.9|21419|21329|21419.5|21329.5|21416.8|21326.8|22
1656209570000|2022-06-26 02:12:50|21418.8|21328.8|21418.7|21328.7|21419|21329|21417.2|21327.2|20
1656209580000|2022-06-26 02:13:00|21419.3|21329.3|21420.4|21330.4|21420.4|21330.4|21419.3|21329.3|23
1656209590000|2022-06-26 02:13:10|21419.9|21329.9|21419.7|21329.7|21420.2|21330.2|21419.5|21329.5|18
1656209600000|2022-06-26 02:13:20|21420|21330|21420.7|21330.7|21420.8|21330.8|21419.3|21329.3|20
1656209610000|2022-06-26 02:13:30|21420.6|21330.6|21421.2|21331.2|21422.3|21332.3|21420.6|21330.6|11
1656209620000|2022-06-26 02:13:40|21421.3|21331.3|21421.1|21331.1|21421.4|21331.4|21420.5|21330.5|19
1656209630000|2022-06-26 02:13:50|21421|21331|21420.7|21330.7|21421.1|21331.1|21420.7|21330.7|6
1656209640000|2022-06-26 02:14:00|21421|21331|21421.3|21331.3|21421.9|21331.9|21420.9|21330.9|21
1656209650000|2022-06-26 02:14:10|21421.2|21331.2|21418.8|21328.8|21421.4|21331.4|21418.7|21328.7|13
1656209660000|2022-06-26 02:14:20|21418.9|21328.9|21419.1|21329.1|21419.5|21329.5|21418.8|21328.8|14
1656209670000|2022-06-26 02:14:30|21419.4|21329.4|21419.1|21329.1|21419.4|21329.4|21418.8|21328.8|9
1656209680000|2022-06-26 02:14:40|21419.2|21329.2|21418.5|21328.5|21419.9|21329.9|21418.5|21328.5|12
1656209690000|2022-06-26 02:14:50|21418.4|21328.4|21415.9|21325.9|21418.6|21328.6|21415.8|21325.8|13
1656209700000|2022-06-26 02:15:00|21415.7|21325.7|21410.1|21320.1|21415.7|21325.7|21410.1|21320.1|23
1656209710000|2022-06-26 02:15:10|21410.4|21320.4|21411.5|21321.5|21412.5|21322.5|21410.3|21320.3|18
1656209720000|2022-06-26 02:15:20|21411.4|21321.4|21416.9|21326.9|21417.2|21327.2|21411.3|21321.3|26
1656209730000|2022-06-26 02:15:30|21416.7|21326.7|21418.2|21328.2|21418.6|21328.6|21416.7|21326.7|18
1656209740000|2022-06-26 02:15:40|21418|21328|21417.9|21327.9|21418.5|21328.5|21417.4|21327.4|15
1656209750000|2022-06-26 02:15:50|21417.8|21327.8|21421.5|21331.5|21421.7|21331.7|21417.7|21327.7|22
1656209760000|2022-06-26 02:16:00|21421.9|21331.9|21420.1|21330.1|21422.4|21332.4|21420.1|21330.1|23
1656209770000|2022-06-26 02:16:10|21420.2|21330.2|21416.5|21326.5|21420.2|21330.2|21416.5|21326.5|27
1656209780000|2022-06-26 02:16:20|21417.2|21327.2|21415.4|21325.4|21417.3|21327.3|21415.2|21325.2|21
1656209790000|2022-06-26 02:16:30|21415.5|21325.5|21417.9|21327.9|21417.9|21327.9|21415.5|21325.5|15
1656209800000|2022-06-26 02:16:40|21417.3|21327.3|21418|21328|21418.4|21328.4|21417.3|21327.3|17
1656209810000|2022-06-26 02:16:50|21418.1|21328.1|21422.8|21332.8|21423.5|21333.5|21418.1|21328.1|20
1656209820000|2022-06-26 02:17:00|21422.9|21332.9|21419.9|21329.9|21422.9|21332.9|21419.9|21329.9|23
1656209830000|2022-06-26 02:17:10|21419.8|21329.8|21419.2|21329.2|21419.9|21329.9|21417.2|21327.2|24
1656209840000|2022-06-26 02:17:20|21419.3|21329.3|21418.7|21328.7|21419.5|21329.5|21417.9|21327.9|18
1656209850000|2022-06-26 02:17:30|21418.6|21328.6|21417.5|21327.5|21418.6|21328.6|21417|21327|19
1656209860000|2022-06-26 02:17:40|21417.6|21327.6|21419.6|21329.6|21419.6|21329.6|21417.6|21327.6|20
1656209870000|2022-06-26 02:17:50|21419.7|21329.7|21420.9|21330.9|21420.9|21330.9|21418.3|21328.3|25
1656209880000|2022-06-26 02:18:00|21421|21331|21419.2|21329.2|21421.1|21331.1|21419|21329|20
1656209890000|2022-06-26 02:18:10|21419.1|21329.1|21418.6|21328.6|21419.1|21329.1|21417.8|21327.8|16
1656209900000|2022-06-26 02:18:20|21418.4|21328.4|21418.7|21328.7|21419.1|21329.1|21418.4|21328.4|13
1656209910000|2022-06-26 02:18:30|21419.1|21329.1|21419.2|21329.2|21419.2|21329.2|21418.5|21328.5|23
1656209920000|2022-06-26 02:18:40|21419.4|21329.4|21419.2|21329.2|21419.5|21329.5|21419.1|21329.1|17
1656209930000|2022-06-26 02:18:50|21419.1|21329.1|21419.4|21329.4|21419.6|21329.6|21418.8|21328.8|15
1656209940000|2022-06-26 02:19:00|21419.3|21329.3|21422.6|21332.6|21422.9|21332.9|21419.3|21329.3|22
1656209950000|2022-06-26 02:19:10|21422.7|21332.7|21416.5|21326.5|21423.4|21333.4|21415.8|21325.8|27
1656209960000|2022-06-26 02:19:20|21416.7|21326.7|21417.9|21327.9|21417.9|21327.9|21415.2|21325.2|22
1656209970000|2022-06-26 02:19:30|21417.7|21327.7|21414.6|21324.6|21418.1|21328.1|21414.4|21324.4|24
1656209980000|2022-06-26 02:19:40|21414.8|21324.8|21415.6|21325.6|21415.6|21325.6|21414.3|21324.3|21
1656209990000|2022-06-26 02:19:50|21413.4|21323.4|21404.9|21314.9|21413.4|21323.4|21404.5|21314.5|25
1656210000000|2022-06-26 02:20:00|21404.7|21314.7|21405|21315|21408|21318|21404.1|21314.1|30
1656210010000|2022-06-26 02:20:10|21404.7|21314.7|21405.9|21315.9|21406.5|21316.5|21403.3|21313.3|27
1656210020000|2022-06-26 02:20:20|21406.2|21316.2|21408|21318|21408|21318|21405.9|21315.9|21
1656210030000|2022-06-26 02:20:30|21407.9|21317.9|21408.1|21318.1|21408.1|21318.1|21406.2|21316.2|25
1656210040000|2022-06-26 02:20:40|21407.7|21317.7|21408|21318|21408.5|21318.5|21407.4|21317.4|18
1656210050000|2022-06-26 02:20:50|21407.7|21317.7|21408.5|21318.5|21408.5|21318.5|21407.7|21317.7|17
1656210060000|2022-06-26 02:21:00|21408.6|21318.6|21407.9|21317.9|21408.7|21318.7|21407.2|21317.2|26
1656210070000|2022-06-26 02:21:10|21407.8|21317.8|21414.9|21324.9|21415.6|21325.6|21407.8|21317.8|25
1656210080000|2022-06-26 02:21:20|21415|21325|21412.3|21322.3|21415.3|21325.3|21412.3|21322.3|21
1656210090000|2022-06-26 02:21:30|21412|21322|21411.2|21321.2|21413.2|21323.2|21410.9|21320.9|23
1656210100000|2022-06-26 02:21:40|21411|21321|21414.8|21324.8|21415.6|21325.6|21410.9|21320.9|26
1656210110000|2022-06-26 02:21:50|21415|21325|21414.9|21324.9|21415.2|21325.2|21414.5|21324.5|16
1656210120000|2022-06-26 02:22:00|21414.5|21324.5|21416.5|21326.5|21416.5|21326.5|21414.3|21324.3|29
1656210130000|2022-06-26 02:22:10|21416.6|21326.6|21415|21325|21416.6|21326.6|21414.9|21324.9|18
1656210140000|2022-06-26 02:22:20|21414.9|21324.9|21415.7|21325.7|21415.8|21325.8|21414.4|21324.4|25
1656210150000|2022-06-26 02:22:30|21415.5|21325.5|21416.6|21326.6|21416.7|21326.7|21415.5|21325.5|13
1656210160000|2022-06-26 02:22:40|21416.3|21326.3|21414.9|21324.9|21416.3|21326.3|21414.9|21324.9|10
1656210170000|2022-06-26 02:22:50|21415.1|21325.1|21416|21326|21416.4|21326.4|21415.1|21325.1|25
1656210180000|2022-06-26 02:23:00|21415.8|21325.8|21415.6|21325.6|21416.3|21326.3|21415|21325|23
1656210190000|2022-06-26 02:23:10|21415.3|21325.3|21414.4|21324.4|21415.4|21325.4|21413.9|21323.9|17
1656210200000|2022-06-26 02:23:20|21414.3|21324.3|21411.6|21321.6|21414.4|21324.4|21411.5|21321.5|16
1656210210000|2022-06-26 02:23:30|21411.4|21321.4|21407.3|21317.3|21411.8|21321.8|21405.8|21315.8|23
1656210220000|2022-06-26 02:23:40|21405.5|21315.5|21405.9|21315.9|21406.2|21316.2|21405.4|21315.4|19
1656210230000|2022-06-26 02:23:50|21405.6|21315.6|21405.3|21315.3|21406|21316|21405.1|21315.1|17
1656210240000|2022-06-26 02:24:00|21405.4|21315.4|21403|21313|21405.8|21315.8|21403|21313|16
1656210250000|2022-06-26 02:24:10|21402.6|21312.6|21397.5|21307.5|21402.6|21312.6|21397.2|21307.2|23
1656210260000|2022-06-26 02:24:20|21397.4|21307.4|21396.3|21306.3|21397.7|21307.7|21395.5|21305.5|21
1656210270000|2022-06-26 02:24:30|21396.5|21306.5|21397.2|21307.2|21397.8|21307.8|21396.5|21306.5|16
1656210280000|2022-06-26 02:24:40|21398|21308|21397.2|21307.2|21398.2|21308.2|21397.2|21307.2|17
1656210290000|2022-06-26 02:24:50|21397.4|21307.4|21396.4|21306.4|21398.5|21308.5|21396.4|21306.4|20
1656210300000|2022-06-26 02:25:00|21396.5|21306.5|21410.2|21320.2|21410.2|21320.2|21396.3|21306.3|27
1656210310000|2022-06-26 02:25:10|21410|21320|21409.1|21319.1|21410|21320|21407.6|21317.6|31
1656210320000|2022-06-26 02:25:20|21409|21319|21405.6|21315.6|21411.2|21321.2|21405.6|21315.6|26
1656210330000|2022-06-26 02:25:30|21404.8|21314.8|21404.7|21314.7|21404.9|21314.9|21403.4|21313.4|23
1656210340000|2022-06-26 02:25:40|21405.2|21315.2|21410.8|21320.8|21410.8|21320.8|21404.4|21314.4|28
1656210350000|2022-06-26 02:25:50|21410.9|21320.9|21414.2|21324.2|21414.3|21324.3|21410.7|21320.7|26
1656210360000|2022-06-26 02:26:00|21413.9|21323.9|21417.1|21327.1|21418.9|21328.9|21413.9|21323.9|27
1656210370000|2022-06-26 02:26:10|21416.7|21326.7|21412|21322|21417.6|21327.6|21411.9|21321.9|22
1656210380000|2022-06-26 02:26:20|21411.9|21321.9|21409.9|21319.9|21411.9|21321.9|21409.7|21319.7|32
1656210390000|2022-06-26 02:26:30|21409.8|21319.8|21409.6|21319.6|21410.4|21320.4|21408.7|21318.7|20
1656210400000|2022-06-26 02:26:40|21409.2|21319.2|21408.5|21318.5|21409.6|21319.6|21408.4|21318.4|21
1656210410000|2022-06-26 02:26:50|21408.1|21318.1|21408.1|21318.1|21408.8|21318.8|21407.8|21317.8|20
1656210420000|2022-06-26 02:27:00|21408|21318|21408.6|21318.6|21409.3|21319.3|21408|21318|23
1656210430000|2022-06-26 02:27:10|21408.4|21318.4|21408|21318|21408.8|21318.8|21407.8|21317.8|19
1656210440000|2022-06-26 02:27:20|21407.9|21317.9|21407.6|21317.6|21409.3|21319.3|21407.1|21317.1|16
1656210450000|2022-06-26 02:27:30|21407.7|21317.7|21409.1|21319.1|21411.1|21321.1|21406.6|21316.6|25
1656210460000|2022-06-26 02:27:40|21409.2|21319.2|21415.5|21325.5|21415.5|21325.5|21408.5|21318.5|28
1656210470000|2022-06-26 02:27:50|21415.8|21325.8|21415.2|21325.2|21416.3|21326.3|21414.7|21324.7|27
1656210480000|2022-06-26 02:28:00|21414.8|21324.8|21412.8|21322.8|21415.1|21325.1|21412.3|21322.3|24
1656210490000|2022-06-26 02:28:10|21412.7|21322.7|21410.6|21320.6|21413.1|21323.1|21410.6|21320.6|24
1656210500000|2022-06-26 02:28:20|21410.9|21320.9|21408.9|21318.9|21411.5|21321.5|21408.7|21318.7|24
1656210510000|2022-06-26 02:28:30|21408.8|21318.8|21407.6|21317.6|21409.1|21319.1|21406.9|21316.9|26
1656210520000|2022-06-26 02:28:40|21407.2|21317.2|21407.9|21317.9|21408.4|21318.4|21407.2|21317.2|13
1656210530000|2022-06-26 02:28:50|21407.8|21317.8|21407.9|21317.9|21409|21319|21407.8|21317.8|10
1656210540000|2022-06-26 02:29:00|21408|21318|21409.8|21319.8|21410.7|21320.7|21407.8|21317.8|27
1656210550000|2022-06-26 02:29:10|21409.9|21319.9|21409.9|21319.9|21411|21321|21409.7|21319.7|15
1656210560000|2022-06-26 02:29:20|21409.8|21319.8|21409.7|21319.7|21411.1|21321.1|21409.4|21319.4|20
1656210570000|2022-06-26 02:29:30|21408.7|21318.7|21409.4|21319.4|21409.5|21319.5|21408.5|21318.5|17
1656210580000|2022-06-26 02:29:40|21409.5|21319.5|21397.3|21307.3|21409.7|21319.7|21396.8|21306.8|30
1656210590000|2022-06-26 02:29:50|21397.7|21307.7|21397.6|21307.6|21398.1|21308.1|21397.2|21307.2|17
1656210600000|2022-06-26 02:30:00|21398.6|21308.6|21398.5|21308.5|21398.6|21308.6|21397.5|21307.5|19
1656210610000|2022-06-26 02:30:10|21399.4|21309.4|21402|21312|21402.3|21312.3|21399.4|21309.4|22
1656210620000|2022-06-26 02:30:20|21402.3|21312.3|21400|21310|21402.3|21312.3|21399.6|21309.6|16
1656210630000|2022-06-26 02:30:30|21400.2|21310.2|21397.3|21307.3|21400.2|21310.2|21397.3|21307.3|17
1656210640000|2022-06-26 02:30:40|21397.1|21307.1|21398.2|21308.2|21398.5|21308.5|21397.1|21307.1|18
1656210650000|2022-06-26 02:30:50|21398.6|21308.6|21400.8|21310.8|21400.8|21310.8|21397.3|21307.3|21
1656210660000|2022-06-26 02:31:00|21400.7|21310.7|21403.5|21313.5|21403.5|21313.5|21400.5|21310.5|30
1656210670000|2022-06-26 02:31:10|21403.7|21313.7|21402.1|21312.1|21404.4|21314.4|21402.1|21312.1|17
1656210680000|2022-06-26 02:31:20|21402.3|21312.3|21402.6|21312.6|21402.7|21312.7|21402.2|21312.2|15
1656210690000|2022-06-26 02:31:30|21402.7|21312.7|21403.3|21313.3|21403.6|21313.6|21402.7|21312.7|16
1656210700000|2022-06-26 02:31:40|21403.4|21313.4|21403.2|21313.2|21403.9|21313.9|21403.1|21313.1|13
1656210710000|2022-06-26 02:31:50|21403.3|21313.3|21405|21315|21406.2|21316.2|21403.3|21313.3|24
1656210720000|2022-06-26 02:32:00|21404.6|21314.6|21403|21313|21404.6|21314.6|21402.9|21312.9|21
1656210730000|2022-06-26 02:32:10|21403.1|21313.1|21403.1|21313.1|21403.3|21313.3|21402.8|21312.8|12
1656210740000|2022-06-26 02:32:20|21403|21313|21402.9|21312.9|21403.9|21313.9|21402.7|21312.7|21
1656210750000|2022-06-26 02:32:30|21402.8|21312.8|21399.3|21309.3|21403.3|21313.3|21399.3|21309.3|20
1656210760000|2022-06-26 02:32:40|21399.9|21309.9|21399.1|21309.1|21400.2|21310.2|21399|21309|22
1656210770000|2022-06-26 02:32:50|21398.8|21308.8|21393.5|21303.5|21399.3|21309.3|21393.1|21303.1|28
1656210780000|2022-06-26 02:33:00|21393.9|21303.9|21394.8|21304.8|21396.1|21306.1|21393.7|21303.7|12
1656210790000|2022-06-26 02:33:10|21394.9|21304.9|21395.1|21305.1|21395.2|21305.2|21394.4|21304.4|21
1656210800000|2022-06-26 02:33:20|21394.9|21304.9|21393.7|21303.7|21395.4|21305.4|21393.5|21303.5|19
1656210810000|2022-06-26 02:33:30|21393.2|21303.2|21394.2|21304.2|21394.3|21304.3|21393.2|21303.2|13
1656210820000|2022-06-26 02:33:40|21394|21304|21394.4|21304.4|21394.5|21304.5|21394|21304|14
1656210830000|2022-06-26 02:33:50|21394.6|21304.6|21398.3|21308.3|21398.3|21308.3|21393.6|21303.6|26
1656210840000|2022-06-26 02:34:00|21398.2|21308.2|21397.4|21307.4|21398.3|21308.3|21397.3|21307.3|25
1656210850000|2022-06-26 02:34:10|21397.5|21307.5|21395.9|21305.9|21397.7|21307.7|21395.9|21305.9|19
1656210860000|2022-06-26 02:34:20|21395.8|21305.8|21399.9|21309.9|21400.6|21310.6|21395.7|21305.7|24
1656210870000|2022-06-26 02:34:30|21400|21310|21401.2|21311.2|21401.6|21311.6|21399.2|21309.2|14
1656210880000|2022-06-26 02:34:40|21401.3|21311.3|21398.2|21308.2|21401.4|21311.4|21398|21308|18
1656210890000|2022-06-26 02:34:50|21397.9|21307.9|21395.7|21305.7|21397.9|21307.9|21394.1|21304.1|23
1656210900000|2022-06-26 02:35:00|21395.6|21305.6|21394.2|21304.2|21395.8|21305.8|21393.3|21303.3|20
1656210910000|2022-06-26 02:35:10|21394.5|21304.5|21395.5|21305.5|21395.7|21305.7|21393.8|21303.8|17
1656210920000|2022-06-26 02:35:20|21395.4|21305.4|21395.1|21305.1|21395.5|21305.5|21395|21305|9
1656210930000|2022-06-26 02:35:30|21395.2|21305.2|21395.2|21305.2|21395.4|21305.4|21395.1|21305.1|12
1656210940000|2022-06-26 02:35:40|21396|21306|21396|21306|21396|21306|21395.7|21305.7|14
1656210950000|2022-06-26 02:35:50|21395.9|21305.9|21394.9|21304.9|21396.4|21306.4|21394.9|21304.9|14
1656210960000|2022-06-26 02:36:00|21395|21305|21395.1|21305.1|21395.3|21305.3|21394.9|21304.9|18
1656210970000|2022-06-26 02:36:10|21395.2|21305.2|21396|21306|21396|21306|21395.1|21305.1|20
1656210980000|2022-06-26 02:36:20|21395.9|21305.9|21395.6|21305.6|21396.1|21306.1|21395.6|21305.6|10
1656210990000|2022-06-26 02:36:30|21395.7|21305.7|21398.2|21308.2|21400.9|21310.9|21395.7|21305.7|26
1656211000000|2022-06-26 02:36:40|21398.3|21308.3|21398.4|21308.4|21398.5|21308.5|21397.9|21307.9|17
1656211010000|2022-06-26 02:36:50|21397.6|21307.6|21397.5|21307.5|21397.9|21307.9|21396.9|21306.9|20
1656211020000|2022-06-26 02:37:00|21397.6|21307.6|21396.5|21306.5|21397.8|21307.8|21396.5|21306.5|15
1656211030000|2022-06-26 02:37:10|21396.6|21306.6|21399.6|21309.6|21400.5|21310.5|21396.6|21306.6|27
1656211040000|2022-06-26 02:37:20|21399.7|21309.7|21398.2|21308.2|21399.8|21309.8|21397.3|21307.3|25
1656211050000|2022-06-26 02:37:30|21398.3|21308.3|21397.6|21307.6|21398.3|21308.3|21397.4|21307.4|12
1656211060000|2022-06-26 02:37:40|21397.4|21307.4|21396|21306|21397.9|21307.9|21395.6|21305.6|27
1656211070000|2022-06-26 02:37:50|21395.6|21305.6|21398.2|21308.2|21398.7|21308.7|21395.6|21305.6|21
1656211080000|2022-06-26 02:38:00|21398.1|21308.1|21398.7|21308.7|21398.7|21308.7|21398|21308|13
1656211090000|2022-06-26 02:38:10|21398.8|21308.8|21397.6|21307.6|21398.8|21308.8|21397.4|21307.4|15
1656211100000|2022-06-26 02:38:20|21397.7|21307.7|21397.6|21307.6|21398.2|21308.2|21397.6|21307.6|6
1656211110000|2022-06-26 02:38:30|21397.4|21307.4|21396.8|21306.8|21397.4|21307.4|21396.7|21306.7|6
1656211120000|2022-06-26 02:38:40|21396.9|21306.9|21395.9|21305.9|21396.9|21306.9|21395.4|21305.4|21
1656211130000|2022-06-26 02:38:50|21395.7|21305.7|21395.3|21305.3|21396|21306|21395.3|21305.3|15
1656211140000|2022-06-26 02:39:00|21395.4|21305.4|21410.7|21320.7|21410.7|21320.7|21395.2|21305.2|27
1656211150000|2022-06-26 02:39:10|21410.8|21320.8|21410|21320|21410.8|21320.8|21408.6|21318.6|25
1656211160000|2022-06-26 02:39:20|21409.9|21319.9|21415.5|21325.5|21415.7|21325.7|21409.9|21319.9|27
1656211170000|2022-06-26 02:39:30|21419|21329|21426.5|21336.5|21428|21338|21419|21329|36
1656211180000|2022-06-26 02:39:40|21426.6|21336.6|21425.6|21335.6|21427.5|21337.5|21425.6|21335.6|29
1656211190000|2022-06-26 02:39:50|21424.4|21334.4|21413.3|21323.3|21424.8|21334.8|21413.2|21323.2|28
1656211200000|2022-06-26 02:40:00|21414.1|21324.1|21412.4|21322.4|21414.3|21324.3|21411.2|21321.2|30
1656211210000|2022-06-26 02:40:10|21412.3|21322.3|21415.8|21325.8|21417.4|21327.4|21412.3|21322.3|36
1656211220000|2022-06-26 02:40:20|21416.2|21326.2|21416.2|21326.2|21417.2|21327.2|21415|21325|22
1656211230000|2022-06-26 02:40:30|21415.7|21325.7|21419.7|21329.7|21421.7|21331.7|21415.7|21325.7|27
1656211240000|2022-06-26 02:40:40|21419.9|21329.9|21420.4|21330.4|21421|21331|21419.8|21329.8|25
1656211250000|2022-06-26 02:40:50|21420.6|21330.6|21420.8|21330.8|21421|21331|21420|21330|20
1656211260000|2022-06-26 02:41:00|21420.7|21330.7|21420.8|21330.8|21421|21331|21420|21330|12
1656211270000|2022-06-26 02:41:10|21420.7|21330.7|21420.9|21330.9|21421.3|21331.3|21420.6|21330.6|21
1656211280000|2022-06-26 02:41:20|21421|21331|21420|21330|21421.2|21331.2|21419.9|21329.9|13
1656211290000|2022-06-26 02:41:30|21420.1|21330.1|21419.8|21329.8|21420.2|21330.2|21419.5|21329.5|20
1656211300000|2022-06-26 02:41:40|21419.7|21329.7|21421.7|21331.7|21421.7|21331.7|21419.7|21329.7|17
1656211310000|2022-06-26 02:41:50|21422.6|21332.6|21422.7|21332.7|21423.6|21333.6|21422.5|21332.5|22
1656211320000|2022-06-26 02:42:00|21422.8|21332.8|21423.1|21333.1|21423.3|21333.3|21422.6|21332.6|17
1656211330000|2022-06-26 02:42:10|21423|21333|21423.1|21333.1|21423.3|21333.3|21422.5|21332.5|18
1656211340000|2022-06-26 02:42:20|21423.3|21333.3|21422.7|21332.7|21423.7|21333.7|21422.7|21332.7|21
1656211350000|2022-06-26 02:42:30|21422.8|21332.8|21423.7|21333.7|21424|21334|21422.8|21332.8|18
1656211360000|2022-06-26 02:42:40|21423.5|21333.5|21423.1|21333.1|21423.6|21333.6|21422.6|21332.6|14
1656211370000|2022-06-26 02:42:50|21423|21333|21422.6|21332.6|21423|21333|21422.5|21332.5|11
1656211380000|2022-06-26 02:43:00|21422.7|21332.7|21422.8|21332.8|21423.1|21333.1|21422.6|21332.6|11
1656211390000|2022-06-26 02:43:10|21422.7|21332.7|21422.6|21332.6|21422.9|21332.9|21422.4|21332.4|10
1656211400000|2022-06-26 02:43:20|21422.7|21332.7|21423.2|21333.2|21423.8|21333.8|21422.3|21332.3|16
1656211410000|2022-06-26 02:43:30|21422.7|21332.7|21422|21332|21423.3|21333.3|21422|21332|23
1656211420000|2022-06-26 02:43:40|21422.1|21332.1|21421.3|21331.3|21422.3|21332.3|21421.2|21331.2|16
1656211430000|2022-06-26 02:43:50|21421.4|21331.4|21414.5|21324.5|21421.4|21331.4|21414.5|21324.5|18
1656211440000|2022-06-26 02:44:00|21413.3|21323.3|21414|21324|21414.9|21324.9|21412.9|21322.9|27
1656211450000|2022-06-26 02:44:10|21413.8|21323.8|21414.8|21324.8|21414.8|21324.8|21413.2|21323.2|21
1656211460000|2022-06-26 02:44:20|21415|21325|21415.1|21325.1|21416.6|21326.6|21414.5|21324.5|21
1656211470000|2022-06-26 02:44:30|21415|21325|21420|21330|21421.5|21331.5|21414.8|21324.8|27
1656211480000|2022-06-26 02:44:40|21420.4|21330.4|21419.6|21329.6|21421.2|21331.2|21419.5|21329.5|21
1656211490000|2022-06-26 02:44:50|21419.8|21329.8|21419.8|21329.8|21420.1|21330.1|21419.4|21329.4|20
1656211500000|2022-06-26 02:45:00|21419.9|21329.9|21425.4|21335.4|21425.5|21335.5|21419.9|21329.9|28
1656211510000|2022-06-26 02:45:10|21425.7|21335.7|21420.9|21330.9|21426.7|21336.7|21419.2|21329.2|28
1656211520000|2022-06-26 02:45:20|21422.3|21332.3|21419.7|21329.7|21422.4|21332.4|21419.7|21329.7|23
1656211530000|2022-06-26 02:45:30|21419.8|21329.8|21413.8|21323.8|21419.8|21329.8|21413.3|21323.3|23
1656211540000|2022-06-26 02:45:40|21413.7|21323.7|21416.9|21326.9|21417.3|21327.3|21413.7|21323.7|29
1656211550000|2022-06-26 02:45:50|21416.6|21326.6|21417.2|21327.2|21417.3|21327.3|21415.9|21325.9|26
1656211560000|2022-06-26 02:46:00|21416|21326|21412.3|21322.3|21417.3|21327.3|21412.3|21322.3|30
1656211570000|2022-06-26 02:46:10|21412.8|21322.8|21403.4|21313.4|21412.8|21322.8|21402.9|21312.9|25
1656211580000|2022-06-26 02:46:20|21403.5|21313.5|21404.3|21314.3|21404.3|21314.3|21403.4|21313.4|17
1656211590000|2022-06-26 02:46:30|21403.9|21313.9|21393.5|21303.5|21403.9|21313.9|21392.6|21302.6|29
1656211600000|2022-06-26 02:46:40|21393.9|21303.9|21393.8|21303.8|21394.3|21304.3|21391.5|21301.5|33
1656211610000|2022-06-26 02:46:50|21394.2|21304.2|21393.5|21303.5|21394.3|21304.3|21391.3|21301.3|35
1656211620000|2022-06-26 02:47:00|21394.2|21304.2|21393.4|21303.4|21396.4|21306.4|21390.8|21300.8|37
1656211630000|2022-06-26 02:47:10|21392.8|21302.8|21387.2|21297.2|21392.9|21302.9|21387.2|21297.2|30
1656211640000|2022-06-26 02:47:20|21386.8|21296.8|21376.2|21286.2|21386.8|21296.8|21375|21285|29
1656211650000|2022-06-26 02:47:30|21376.1|21286.1|21373.9|21283.9|21376.2|21286.2|21372|21282|21
1656211660000|2022-06-26 02:47:40|21374.2|21284.2|21374.3|21284.3|21374.3|21284.3|21374|21284|10
1656211670000|2022-06-26 02:47:50|21374.2|21284.2|21377|21287|21377|21287|21374.1|21284.1|12
1656211680000|2022-06-26 02:48:00|21377.1|21287.1|21373.6|21283.6|21377.9|21287.9|21372.6|21282.6|25
1656211690000|2022-06-26 02:48:10|21373.7|21283.7|21370.6|21280.6|21373.9|21283.9|21370.6|21280.6|24
1656211700000|2022-06-26 02:48:20|21370.1|21280.1|21369.3|21279.3|21370.5|21280.5|21368.5|21278.5|20
1656211710000|2022-06-26 02:48:30|21369.1|21279.1|21367.4|21277.4|21369.4|21279.4|21367.4|21277.4|28
1656211720000|2022-06-26 02:48:40|21367.5|21277.5|21349.9|21259.9|21367.7|21277.7|21349.9|21259.9|26
1656211730000|2022-06-26 02:48:50|21347.6|21257.6|21334.3|21244.3|21347.6|21257.6|21327.3|21237.3|38
1656211740000|2022-06-26 02:49:00|21334.1|21244.1|21334|21244|21336|21246|21330.6|21240.6|36
1656211750000|2022-06-26 02:49:10|21333.8|21243.8|21329.3|21239.3|21337.5|21247.5|21329.3|21239.3|29
1656211760000|2022-06-26 02:49:20|21330.3|21240.3|21333.5|21243.5|21334.5|21244.5|21330.1|21240.1|37
1656211770000|2022-06-26 02:49:30|21333.4|21243.4|21333.9|21243.9|21335|21245|21332.7|21242.7|26
1656211780000|2022-06-26 02:49:40|21334|21244|21337.7|21247.7|21339.2|21249.2|21333.9|21243.9|29
1656211790000|2022-06-26 02:49:50|21337.8|21247.8|21345.1|21255.1|21345.9|21255.9|21337.1|21247.1|29
1656211800000|2022-06-26 02:50:00|21345.3|21255.3|21352.4|21262.4|21354.4|21264.4|21345.3|21255.3|30
1656211810000|2022-06-26 02:50:10|21352.5|21262.5|21353|21263|21353.8|21263.8|21351.9|21261.9|29
1656211820000|2022-06-26 02:50:20|21352.8|21262.8|21352.4|21262.4|21353.1|21263.1|21351.5|21261.5|30
1656211830000|2022-06-26 02:50:30|21352.9|21262.9|21354.5|21264.5|21354.7|21264.7|21352.9|21262.9|22
1656211840000|2022-06-26 02:50:40|21354.4|21264.4|21367.4|21277.4|21368.9|21278.9|21354.4|21264.4|32
1656211850000|2022-06-26 02:50:50|21366.7|21276.7|21364.1|21274.1|21366.7|21276.7|21363.2|21273.2|24
1656211860000|2022-06-26 02:51:00|21364.3|21274.3|21367.4|21277.4|21368.4|21278.4|21364.3|21274.3|22
1656211870000|2022-06-26 02:51:10|21367|21277|21366.2|21276.2|21367.7|21277.7|21366.2|21276.2|24
1656211880000|2022-06-26 02:51:20|21366.1|21276.1|21372|21282|21374.5|21284.5|21366.1|21276.1|27
1656211890000|2022-06-26 02:51:30|21373.4|21283.4|21372.6|21282.6|21374|21284|21372.6|21282.6|28
1656211900000|2022-06-26 02:51:40|21372.5|21282.5|21374.5|21284.5|21376.4|21286.4|21372.5|21282.5|25
1656211910000|2022-06-26 02:51:50|21374.8|21284.8|21374.9|21284.9|21375.4|21285.4|21374.8|21284.8|17
1656211920000|2022-06-26 02:52:00|21374.8|21284.8|21377.3|21287.3|21377.9|21287.9|21373.6|21283.6|25
1656211930000|2022-06-26 02:52:10|21377.2|21287.2|21376.8|21286.8|21377.6|21287.6|21375.8|21285.8|26
1656211940000|2022-06-26 02:52:20|21376.9|21286.9|21376.2|21286.2|21376.9|21286.9|21376|21286|21
1656211950000|2022-06-26 02:52:30|21376.4|21286.4|21374|21284|21376.4|21286.4|21373.8|21283.8|27
1656211960000|2022-06-26 02:52:40|21374.1|21284.1|21376.6|21286.6|21376.8|21286.8|21373.8|21283.8|16
1656211970000|2022-06-26 02:52:50|21376.5|21286.5|21377.8|21287.8|21377.9|21287.9|21376.5|21286.5|17
1656211980000|2022-06-26 02:53:00|21378|21288|21386.8|21296.8|21386.8|21296.8|21378|21288|25
1656211990000|2022-06-26 02:53:10|21387.2|21297.2|21389.9|21299.9|21389.9|21299.9|21386.8|21296.8|29
1656212000000|2022-06-26 02:53:20|21390|21300|21390.2|21300.2|21390.2|21300.2|21388.2|21298.2|31
1656212010000|2022-06-26 02:53:30|21390|21300|21390.4|21300.4|21391|21301|21390|21300|23
1656212020000|2022-06-26 02:53:40|21390.6|21300.6|21387.5|21297.5|21391|21301|21387.5|21297.5|19
1656212030000|2022-06-26 02:53:50|21386.3|21296.3|21370.9|21280.9|21386.4|21296.4|21370.9|21280.9|31
1656212040000|2022-06-26 02:54:00|21370.4|21280.4|21368.9|21278.9|21371.4|21281.4|21368.9|21278.9|15
1656212050000|2022-06-26 02:54:10|21369.2|21279.2|21370|21280|21370.1|21280.1|21368.4|21278.4|26
1656212060000|2022-06-26 02:54:20|21370.1|21280.1|21381.5|21291.5|21381.7|21291.7|21370.1|21280.1|25
1656212070000|2022-06-26 02:54:30|21381.4|21291.4|21379.8|21289.8|21381.8|21291.8|21379.4|21289.4|31
1656212080000|2022-06-26 02:54:40|21379.6|21289.6|21389.2|21299.2|21389.6|21299.6|21379.4|21289.4|27
1656212090000|2022-06-26 02:54:50|21389|21299|21385.5|21295.5|21389.3|21299.3|21385.5|21295.5|26
1656212100000|2022-06-26 02:55:00|21385.6|21295.6|21387.5|21297.5|21388.7|21298.7|21385.5|21295.5|24
1656212110000|2022-06-26 02:55:10|21387.6|21297.6|21388.5|21298.5|21388.5|21298.5|21387.5|21297.5|17
1656212120000|2022-06-26 02:55:20|21388.4|21298.4|21387.8|21297.8|21388.4|21298.4|21387.7|21297.7|14
1656212130000|2022-06-26 02:55:30|21387.9|21297.9|21387.8|21297.8|21387.9|21297.9|21387.7|21297.7|12
1656212140000|2022-06-26 02:55:40|21387.1|21297.1|21379.4|21289.4|21388|21298|21379.4|21289.4|28
1656212150000|2022-06-26 02:55:50|21379.3|21289.3|21374.9|21284.9|21379.3|21289.3|21374.6|21284.6|20
1656212160000|2022-06-26 02:56:00|21374.7|21284.7|21375.4|21285.4|21377|21287|21374.7|21284.7|29
1656212170000|2022-06-26 02:56:10|21375.3|21285.3|21375.1|21285.1|21375.4|21285.4|21374|21284|23
1656212180000|2022-06-26 02:56:20|21374.9|21284.9|21377.1|21287.1|21377.5|21287.5|21374.9|21284.9|19
1656212190000|2022-06-26 02:56:30|21376.8|21286.8|21377|21287|21377.5|21287.5|21376.8|21286.8|17
1656212200000|2022-06-26 02:56:40|21377.1|21287.1|21377.5|21287.5|21377.6|21287.6|21377.1|21287.1|14
1656212210000|2022-06-26 02:56:50|21377.6|21287.6|21377.8|21287.8|21381.4|21291.4|21377.3|21287.3|23
1656212220000|2022-06-26 02:57:00|21377.9|21287.9|21378.8|21288.8|21379.8|21289.8|21377.9|21287.9|17
1656212230000|2022-06-26 02:57:10|21379|21289|21379.3|21289.3|21379.7|21289.7|21378.5|21288.5|20
1656212240000|2022-06-26 02:57:20|21379.4|21289.4|21381.1|21291.1|21381.4|21291.4|21379.3|21289.3|21
1656212250000|2022-06-26 02:57:30|21381.2|21291.2|21380.9|21290.9|21381.2|21291.2|21380.5|21290.5|18
1656212260000|2022-06-26 02:57:40|21381|21291|21380.1|21290.1|21381|21291|21380.1|21290.1|11
1656212270000|2022-06-26 02:57:50|21380.2|21290.2|21379.2|21289.2|21380.3|21290.3|21379.2|21289.2|10
1656212280000|2022-06-26 02:58:00|21379.1|21289.1|21379.7|21289.7|21381|21291|21379.1|21289.1|18
1656212290000|2022-06-26 02:58:10|21379.8|21289.8|21379.7|21289.7|21380|21290|21379.5|21289.5|10
1656212300000|2022-06-26 02:58:20|21379.5|21289.5|21379.7|21289.7|21382.1|21292.1|21379|21289|26
1656212310000|2022-06-26 02:58:30|21379.6|21289.6|21379.7|21289.7|21380|21290|21379.4|21289.4|11
1656212320000|2022-06-26 02:58:40|21379|21289|21379.1|21289.1|21379.4|21289.4|21379|21289|9
1656212330000|2022-06-26 02:58:50|21379.7|21289.7|21378.1|21288.1|21379.9|21289.9|21377|21287|18
1656212340000|2022-06-26 02:59:00|21377.4|21287.4|21376.5|21286.5|21377.4|21287.4|21374.2|21284.2|30
1656212350000|2022-06-26 02:59:10|21376.6|21286.6|21377.7|21287.7|21377.7|21287.7|21374.9|21284.9|28
1656212360000|2022-06-26 02:59:20|21377.3|21287.3|21378.9|21288.9|21378.9|21288.9|21376.3|21286.3|17
1656212370000|2022-06-26 02:59:30|21379.2|21289.2|21377.6|21287.6|21379.2|21289.2|21376.9|21286.9|25
1656212380000|2022-06-26 02:59:40|21377.4|21287.4|21378.3|21288.3|21378.3|21288.3|21377.2|21287.2|15
1656212390000|2022-06-26 02:59:50|21378.8|21288.8|21388.5|21298.5|21388.8|21298.8|21378.8|21288.8|24
1656212400000|2022-06-26 03:00:00|21388.7|21298.7|21392.1|21302.1|21392.1|21302.1|21384.8|21294.8|34
1656212410000|2022-06-26 03:00:10|21392.6|21302.6|21390.4|21300.4|21394.4|21304.4|21390.4|21300.4|31
1656212420000|2022-06-26 03:00:20|21390.8|21300.8|21391.2|21301.2|21391.2|21301.2|21389|21299|26
1656212430000|2022-06-26 03:00:30|21391.4|21301.4|21388.2|21298.2|21391.4|21301.4|21388.2|21298.2|26
1656212440000|2022-06-26 03:00:40|21388.3|21298.3|21386.8|21296.8|21389.6|21299.6|21386.8|21296.8|16
1656212450000|2022-06-26 03:00:50|21386.9|21296.9|21383.2|21293.2|21388.5|21298.5|21383.2|21293.2|23
1656212460000|2022-06-26 03:01:00|21383.4|21293.4|21384.6|21294.6|21384.6|21294.6|21382|21292|25
1656212470000|2022-06-26 03:01:10|21384.5|21294.5|21384.1|21294.1|21384.5|21294.5|21383.6|21293.6|23
1656212480000|2022-06-26 03:01:20|21384|21294|21384|21294|21384.1|21294.1|21383.7|21293.7|8
1656212490000|2022-06-26 03:01:30|21384.1|21294.1|21384|21294|21384.1|21294.1|21383.5|21293.5|9
1656212500000|2022-06-26 03:01:40|21383.9|21293.9|21386.5|21296.5|21387|21297|21383.6|21293.6|22
1656212510000|2022-06-26 03:01:50|21387|21297|21386.3|21296.3|21387.5|21297.5|21386.3|21296.3|21
1656212520000|2022-06-26 03:02:00|21386.4|21296.4|21386.3|21296.3|21386.5|21296.5|21385.9|21295.9|13
1656212530000|2022-06-26 03:02:10|21386.2|21296.2|21386.5|21296.5|21387.4|21297.4|21386.2|21296.2|15
1656212540000|2022-06-26 03:02:20|21386.1|21296.1|21384.6|21294.6|21387.2|21297.2|21384|21294|20
1656212550000|2022-06-26 03:02:30|21384.5|21294.5|21382.9|21292.9|21384.8|21294.8|21381.2|21291.2|30
1656212560000|2022-06-26 03:02:40|21382.8|21292.8|21382|21292|21382.9|21292.9|21381.5|21291.5|25
1656212570000|2022-06-26 03:02:50|21381.9|21291.9|21383.1|21293.1|21383.3|21293.3|21381.7|21291.7|25
1656212580000|2022-06-26 03:03:00|21383.2|21293.2|21382.9|21292.9|21383.3|21293.3|21382.7|21292.7|16
1656212590000|2022-06-26 03:03:10|21383|21293|21383.1|21293.1|21383.2|21293.2|21382.9|21292.9|10
1656212600000|2022-06-26 03:03:20|21383.2|21293.2|21382.8|21292.8|21383.5|21293.5|21382.8|21292.8|12
1656212610000|2022-06-26 03:03:30|21382.7|21292.7|21382.8|21292.8|21382.9|21292.9|21382.1|21292.1|15
1656212620000|2022-06-26 03:03:40|21382.9|21292.9|21382.7|21292.7|21383.6|21293.6|21382.3|21292.3|13
1656212630000|2022-06-26 03:03:50|21382.9|21292.9|21382|21292|21382.9|21292.9|21381.7|21291.7|14
1656212640000|2022-06-26 03:04:00|21381.7|21291.7|21381.7|21291.7|21382|21292|21381.1|21291.1|15
1656212650000|2022-06-26 03:04:10|21382|21292|21381.6|21291.6|21382.1|21292.1|21381.4|21291.4|12
1656212660000|2022-06-26 03:04:20|21381.7|21291.7|21381.8|21291.8|21381.9|21291.9|21381.6|21291.6|20
1656212670000|2022-06-26 03:04:30|21381.6|21291.6|21376.9|21286.9|21382.1|21292.1|21376.2|21286.2|13
1656212680000|2022-06-26 03:04:40|21378.7|21288.7|21374.5|21284.5|21378.9|21288.9|21374.4|21284.4|25
1656212690000|2022-06-26 03:04:50|21374.8|21284.8|21381|21291|21381|21291|21374.8|21284.8|21
1656212700000|2022-06-26 03:05:00|21380.9|21290.9|21379.1|21289.1|21381.3|21291.3|21379.1|21289.1|20
1656212710000|2022-06-26 03:05:10|21379.9|21289.9|21374.1|21284.1|21380|21290|21374.1|21284.1|21
1656212720000|2022-06-26 03:05:20|21374|21284|21374.5|21284.5|21374.6|21284.6|21372.9|21282.9|26
1656212730000|2022-06-26 03:05:30|21374.1|21284.1|21374.8|21284.8|21375.6|21285.6|21373.8|21283.8|18
1656212740000|2022-06-26 03:05:40|21374.9|21284.9|21373.8|21283.8|21375|21285|21373.8|21283.8|14
1656212750000|2022-06-26 03:05:50|21373.6|21283.6|21374.1|21284.1|21374.3|21284.3|21372.8|21282.8|16
1656212760000|2022-06-26 03:06:00|21374.3|21284.3|21378|21288|21378|21288|21373.9|21283.9|22
1656212770000|2022-06-26 03:06:10|21377.9|21287.9|21378.8|21288.8|21378.9|21288.9|21377.9|21287.9|22
1656212780000|2022-06-26 03:06:20|21378.9|21288.9|21378.2|21288.2|21378.9|21288.9|21376.3|21286.3|25
1656212790000|2022-06-26 03:06:30|21378.3|21288.3|21378.4|21288.4|21378.4|21288.4|21377.9|21287.9|16
1656212800000|2022-06-26 03:06:40|21378.5|21288.5|21384.3|21294.3|21385.3|21295.3|21378.5|21288.5|24
1656212810000|2022-06-26 03:06:50|21384.5|21294.5|21385.1|21295.1|21385.3|21295.3|21383.3|21293.3|24
1656212820000|2022-06-26 03:07:00|21385.3|21295.3|21382.6|21292.6|21385.3|21295.3|21382.2|21292.2|14
1656212830000|2022-06-26 03:07:10|21382.3|21292.3|21384.3|21294.3|21384.3|21294.3|21381.9|21291.9|15
1656212840000|2022-06-26 03:07:20|21384.8|21294.8|21385.8|21295.8|21385.9|21295.9|21384.8|21294.8|22
1656212850000|2022-06-26 03:07:30|21385.7|21295.7|21389.6|21299.6|21389.6|21299.6|21385.6|21295.6|26
1656212860000|2022-06-26 03:07:40|21389.5|21299.5|21389.6|21299.6|21390|21300|21389.4|21299.4|19
1656212870000|2022-06-26 03:07:50|21389.4|21299.4|21389.2|21299.2|21390.1|21300.1|21389.2|21299.2|15
1656212880000|2022-06-26 03:08:00|21388.6|21298.6|21388.7|21298.7|21389.1|21299.1|21388.5|21298.5|24
1656212890000|2022-06-26 03:08:10|21389|21299|21388.9|21298.9|21389.2|21299.2|21388.7|21298.7|18
1656212900000|2022-06-26 03:08:20|21388.1|21298.1|21387.6|21297.6|21388.1|21298.1|21387.3|21297.3|19
1656212910000|2022-06-26 03:08:30|21387.5|21297.5|21386.6|21296.6|21387.5|21297.5|21386.6|21296.6|13
1656212920000|2022-06-26 03:08:40|21387|21297|21389.2|21299.2|21389.5|21299.5|21386.9|21296.9|13
1656212930000|2022-06-26 03:08:50|21389.3|21299.3|21391.2|21301.2|21391.4|21301.4|21389.3|21299.3|22
1656212940000|2022-06-26 03:09:00|21390.5|21300.5|21398.8|21308.8|21399.3|21309.3|21390.5|21300.5|22
1656212950000|2022-06-26 03:09:10|21398.7|21308.7|21397.1|21307.1|21398.7|21308.7|21395.3|21305.3|30
1656212960000|2022-06-26 03:09:20|21397.4|21307.4|21395.2|21305.2|21398.5|21308.5|21394.9|21304.9|20
1656212970000|2022-06-26 03:09:30|21395.4|21305.4|21400.7|21310.7|21403.5|21313.5|21395.4|21305.4|23
1656212980000|2022-06-26 03:09:40|21400.6|21310.6|21402.3|21312.3|21403|21313|21400.6|21310.6|29
1656212990000|2022-06-26 03:09:50|21402.4|21312.4|21400.5|21310.5|21402.8|21312.8|21399|21309|26
1656213000000|2022-06-26 03:10:00|21401|21311|21402.9|21312.9|21403.1|21313.1|21400.8|21310.8|20
1656213010000|2022-06-26 03:10:10|21402.1|21312.1|21403.6|21313.6|21403.6|21313.6|21401.7|21311.7|18
1656213020000|2022-06-26 03:10:20|21403.8|21313.8|21404.3|21314.3|21404.5|21314.5|21403.5|21313.5|14
1656213030000|2022-06-26 03:10:30|21404.1|21314.1|21406.4|21316.4|21408.1|21318.1|21404.1|21314.1|27
1656213040000|2022-06-26 03:10:40|21405.5|21315.5|21405.8|21315.8|21406.5|21316.5|21405.1|21315.1|25
1656213050000|2022-06-26 03:10:50|21405.9|21315.9|21405.7|21315.7|21407|21317|21405.6|21315.6|30
1656213060000|2022-06-26 03:11:00|21404.6|21314.6|21404.3|21314.3|21404.9|21314.9|21404.3|21314.3|18
1656213070000|2022-06-26 03:11:10|21404.4|21314.4|21404.1|21314.1|21404.5|21314.5|21403.7|21313.7|16
1656213080000|2022-06-26 03:11:20|21404.2|21314.2|21406.4|21316.4|21406.6|21316.6|21404|21314|21
1656213090000|2022-06-26 03:11:30|21406.3|21316.3|21405.5|21315.5|21406.3|21316.3|21405.5|21315.5|16
1656213100000|2022-06-26 03:11:40|21406|21316|21406.8|21316.8|21407|21317|21406|21316|12
1656213110000|2022-06-26 03:11:50|21406.6|21316.6|21406.5|21316.5|21406.8|21316.8|21406.4|21316.4|9
1656213120000|2022-06-26 03:12:00|21406.6|21316.6|21406.7|21316.7|21407.6|21317.6|21406.1|21316.1|15
1656213130000|2022-06-26 03:12:10|21406.5|21316.5|21409.6|21319.6|21410.4|21320.4|21406.2|21316.2|23
1656213140000|2022-06-26 03:12:20|21409.8|21319.8|21407.3|21317.3|21409.8|21319.8|21406.5|21316.5|21
1656213150000|2022-06-26 03:12:30|21405.6|21315.6|21406.2|21316.2|21406.8|21316.8|21405.6|21315.6|21
1656213160000|2022-06-26 03:12:40|21406|21316|21405.9|21315.9|21406.3|21316.3|21405.6|21315.6|19
1656213170000|2022-06-26 03:12:50|21406|21316|21407.8|21317.8|21407.8|21317.8|21406|21316|17
1656213180000|2022-06-26 03:13:00|21407.9|21317.9|21406.5|21316.5|21408.8|21318.8|21406.4|21316.4|19
1656213190000|2022-06-26 03:13:10|21406.4|21316.4|21406.5|21316.5|21406.8|21316.8|21406.3|21316.3|21
1656213200000|2022-06-26 03:13:20|21406.6|21316.6|21405.8|21315.8|21406.8|21316.8|21404.8|21314.8|18
1656213210000|2022-06-26 03:13:30|21406.1|21316.1|21401.7|21311.7|21406.1|21316.1|21401.7|21311.7|17
1656213220000|2022-06-26 03:13:40|21401.5|21311.5|21399.2|21309.2|21401.5|21311.5|21397.4|21307.4|28
1656213230000|2022-06-26 03:13:50|21399.1|21309.1|21398.4|21308.4|21399.2|21309.2|21398.3|21308.3|16
1656213240000|2022-06-26 03:14:00|21398.6|21308.6|21398.5|21308.5|21398.8|21308.8|21398.3|21308.3|15
1656213250000|2022-06-26 03:14:10|21398.6|21308.6|21400|21310|21400.1|21310.1|21398.5|21308.5|18
1656213260000|2022-06-26 03:14:20|21400.1|21310.1|21399.9|21309.9|21400.1|21310.1|21399.5|21309.5|13
1656213270000|2022-06-26 03:14:30|21399.7|21309.7|21399.2|21309.2|21399.9|21309.9|21399|21309|12
1656213280000|2022-06-26 03:14:40|21399.4|21309.4|21406.4|21316.4|21406.8|21316.8|21399.4|21309.4|21
1656213290000|2022-06-26 03:14:50|21406.1|21316.1|21406|21316|21406.2|21316.2|21404.9|21314.9|19
1656213300000|2022-06-26 03:15:00|21405.7|21315.7|21408.6|21318.6|21408.6|21318.6|21405.6|21315.6|24
1656213310000|2022-06-26 03:15:10|21408.8|21318.8|21405|21315|21408.8|21318.8|21403.5|21313.5|24
1656213320000|2022-06-26 03:15:20|21405.2|21315.2|21404.3|21314.3|21405.6|21315.6|21403.7|21313.7|20
1656213330000|2022-06-26 03:15:30|21404.2|21314.2|21404|21314|21404.3|21314.3|21404|21314|13
1656213340000|2022-06-26 03:15:40|21404.1|21314.1|21400.3|21310.3|21404.4|21314.4|21400.3|21310.3|21
1656213350000|2022-06-26 03:15:50|21400.5|21310.5|21403.3|21313.3|21404.3|21314.3|21400.4|21310.4|16
1656213360000|2022-06-26 03:16:00|21403.5|21313.5|21405.2|21315.2|21405.2|21315.2|21401.1|21311.1|17
1656213370000|2022-06-26 03:16:10|21404.7|21314.7|21402.8|21312.8|21404.7|21314.7|21402.8|21312.8|19
1656213380000|2022-06-26 03:16:20|21402.7|21312.7|21401.9|21311.9|21402.8|21312.8|21401.9|21311.9|13
1656213390000|2022-06-26 03:16:30|21401.8|21311.8|21400.1|21310.1|21401.8|21311.8|21400.1|21310.1|9
1656213400000|2022-06-26 03:16:40|21400|21310|21400.3|21310.3|21400.9|21310.9|21400|21310|15
1656213410000|2022-06-26 03:16:50|21400.1|21310.1|21399.6|21309.6|21400.3|21310.3|21399.3|21309.3|12
1656213420000|2022-06-26 03:17:00|21399.8|21309.8|21396.9|21306.9|21399.9|21309.9|21396.9|21306.9|23
1656213430000|2022-06-26 03:17:10|21397|21307|21399.4|21309.4|21400.2|21310.2|21397|21307|21
1656213440000|2022-06-26 03:17:20|21399.5|21309.5|21399.6|21309.6|21400.5|21310.5|21399.2|21309.2|26
1656213450000|2022-06-26 03:17:30|21399.4|21309.4|21405.1|21315.1|21406.5|21316.5|21399.1|21309.1|29
1656213460000|2022-06-26 03:17:40|21406|21316|21405.5|21315.5|21406.2|21316.2|21405.4|21315.4|16
1656213470000|2022-06-26 03:17:50|21405.4|21315.4|21405.7|21315.7|21406|21316|21405.1|21315.1|17
1656213480000|2022-06-26 03:18:00|21405.8|21315.8|21405.4|21315.4|21405.9|21315.9|21405.1|21315.1|18
1656213490000|2022-06-26 03:18:10|21405.1|21315.1|21405.2|21315.2|21405.5|21315.5|21404.9|21314.9|12
1656213500000|2022-06-26 03:18:20|21404.9|21314.9|21401|21311|21404.9|21314.9|21400.2|21310.2|20
1656213510000|2022-06-26 03:18:30|21400.8|21310.8|21400.9|21310.9|21401.3|21311.3|21400.3|21310.3|14
1656213520000|2022-06-26 03:18:40|21400.8|21310.8|21400|21310|21400.9|21310.9|21399.1|21309.1|26
1656213530000|2022-06-26 03:18:50|21400.1|21310.1|21398.2|21308.2|21400.1|21310.1|21398.1|21308.1|28
1656213540000|2022-06-26 03:19:00|21398.6|21308.6|21399.4|21309.4|21399.4|21309.4|21398.6|21308.6|20
1656213550000|2022-06-26 03:19:10|21399.5|21309.5|21398.9|21308.9|21399.5|21309.5|21398.9|21308.9|15
1656213560000|2022-06-26 03:19:20|21399.1|21309.1|21399.3|21309.3|21399.8|21309.8|21398.5|21308.5|15
1656213570000|2022-06-26 03:19:30|21399.4|21309.4|21398.2|21308.2|21399.7|21309.7|21398.2|21308.2|26
1656213580000|2022-06-26 03:19:40|21398.4|21308.4|21398.3|21308.3|21398.7|21308.7|21398.1|21308.1|23
1656213590000|2022-06-26 03:19:50|21398.6|21308.6|21398.8|21308.8|21398.9|21308.9|21398.2|21308.2|22
1656213600000|2022-06-26 03:20:00|21398.7|21308.7|21398.3|21308.3|21398.8|21308.8|21398.2|21308.2|12
1656213610000|2022-06-26 03:20:10|21398.4|21308.4|21399|21309|21399|21309|21398.2|21308.2|22
1656213620000|2022-06-26 03:20:20|21398.9|21308.9|21398.3|21308.3|21398.9|21308.9|21398.2|21308.2|19
1656213630000|2022-06-26 03:20:30|21398.2|21308.2|21398.6|21308.6|21398.7|21308.7|21398|21308|15
1656213640000|2022-06-26 03:20:40|21398.5|21308.5|21398.7|21308.7|21398.7|21308.7|21398.3|21308.3|7
1656213650000|2022-06-26 03:20:50|21398.6|21308.6|21399.1|21309.1|21399.5|21309.5|21398.6|21308.6|19
1656213660000|2022-06-26 03:21:00|21398.9|21308.9|21398.6|21308.6|21399.1|21309.1|21398.2|21308.2|21
1656213670000|2022-06-26 03:21:10|21398.7|21308.7|21404|21314|21404.1|21314.1|21398.7|21308.7|25
1656213680000|2022-06-26 03:21:20|21403.9|21313.9|21405.7|21315.7|21406.5|21316.5|21403.7|21313.7|20
1656213690000|2022-06-26 03:21:30|21405.6|21315.6|21401.4|21311.4|21406|21316|21401.4|21311.4|24
1656213700000|2022-06-26 03:21:40|21401.1|21311.1|21399.6|21309.6|21401.2|21311.2|21398.2|21308.2|18
1656213710000|2022-06-26 03:21:50|21399.7|21309.7|21399.7|21309.7|21400.3|21310.3|21399.6|21309.6|12
1656213720000|2022-06-26 03:22:00|21399.6|21309.6|21398.8|21308.8|21399.8|21309.8|21398.7|21308.7|21
1656213730000|2022-06-26 03:22:10|21398.9|21308.9|21402.1|21312.1|21404|21314|21398.7|21308.7|21
1656213740000|2022-06-26 03:22:20|21402.2|21312.2|21400.2|21310.2|21402.4|21312.4|21400.2|21310.2|20
1656213750000|2022-06-26 03:22:30|21399.8|21309.8|21400.3|21310.3|21400.3|21310.3|21399.7|21309.7|7
1656213760000|2022-06-26 03:22:40|21399.9|21309.9|21399.9|21309.9|21400.1|21310.1|21399.8|21309.8|5
1656213770000|2022-06-26 03:22:50|21399.8|21309.8|21400.3|21310.3|21401.6|21311.6|21399.8|21309.8|21
1656213780000|2022-06-26 03:23:00|21400|21310|21398.7|21308.7|21400.5|21310.5|21397|21307|29
1656213790000|2022-06-26 03:23:10|21398.8|21308.8|21397.2|21307.2|21399|21309|21396.8|21306.8|21
1656213800000|2022-06-26 03:23:20|21397.3|21307.3|21397.2|21307.2|21397.3|21307.3|21397.1|21307.1|6
1656213810000|2022-06-26 03:23:30|21397.1|21307.1|21397.5|21307.5|21397.5|21307.5|21396.9|21306.9|25
1656213820000|2022-06-26 03:23:40|21397.6|21307.6|21399.5|21309.5|21400.4|21310.4|21397.2|21307.2|26
1656213830000|2022-06-26 03:23:50|21399.4|21309.4|21398.7|21308.7|21399.6|21309.6|21398.7|21308.7|15
1656213840000|2022-06-26 03:24:00|21398.3|21308.3|21399.4|21309.4|21399.5|21309.5|21397.1|21307.1|25
1656213850000|2022-06-26 03:24:10|21399.5|21309.5|21406.8|21316.8|21407|21317|21399.2|21309.2|25
1656213860000|2022-06-26 03:24:20|21406.9|21316.9|21408.9|21318.9|21409.3|21319.3|21406.6|21316.6|23
1656213870000|2022-06-26 03:24:30|21408.6|21318.6|21414.4|21324.4|21414.4|21324.4|21408.1|21318.1|29
1656213880000|2022-06-26 03:24:40|21414.6|21324.6|21419.9|21329.9|21420.1|21330.1|21414.6|21324.6|26
1656213890000|2022-06-26 03:24:50|21420.3|21330.3|21420.3|21330.3|21420.7|21330.7|21418.7|21328.7|27
1656213900000|2022-06-26 03:25:00|21420.1|21330.1|21422.5|21332.5|21422.5|21332.5|21419.4|21329.4|25
1656213910000|2022-06-26 03:25:10|21422.2|21332.2|21423.6|21333.6|21424.3|21334.3|21422.2|21332.2|24
1656213920000|2022-06-26 03:25:20|21423.4|21333.4|21426.5|21336.5|21426.5|21336.5|21423.4|21333.4|25
1656213930000|2022-06-26 03:25:30|21426.3|21336.3|21427|21337|21427.7|21337.7|21426|21336|24
1656213940000|2022-06-26 03:25:40|21427.1|21337.1|21432.1|21342.1|21432.4|21342.4|21426.7|21336.7|27
1656213950000|2022-06-26 03:25:50|21431.9|21341.9|21437.5|21347.5|21437.5|21347.5|21431.9|21341.9|33
1656213960000|2022-06-26 03:26:00|21437.6|21347.6|21441.6|21351.6|21441.6|21351.6|21437.6|21347.6|31
1656213970000|2022-06-26 03:26:10|21441.1|21351.1|21435.8|21345.8|21441.8|21351.8|21435.2|21345.2|29
1656213980000|2022-06-26 03:26:20|21435.9|21345.9|21432.8|21342.8|21436.1|21346.1|21432.7|21342.7|29
1656213990000|2022-06-26 03:26:30|21433.1|21343.1|21433.4|21343.4|21434.1|21344.1|21433.1|21343.1|21
1656214000000|2022-06-26 03:26:40|21433.2|21343.2|21432.3|21342.3|21433.4|21343.4|21432|21342|16
1656214010000|2022-06-26 03:26:50|21432.4|21342.4|21429.3|21339.3|21432.9|21342.9|21429.2|21339.2|21
1656214020000|2022-06-26 03:27:00|21429.2|21339.2|21432.3|21342.3|21433.2|21343.2|21429.2|21339.2|26
1656214030000|2022-06-26 03:27:10|21432.2|21342.2|21432.4|21342.4|21432.7|21342.7|21431.9|21341.9|25
1656214040000|2022-06-26 03:27:20|21432.2|21342.2|21432|21342|21433|21343|21430.8|21340.8|28
1656214050000|2022-06-26 03:27:30|21432.2|21342.2|21434.4|21344.4|21434.4|21344.4|21432.1|21342.1|19
1656214060000|2022-06-26 03:27:40|21434.2|21344.2|21434.1|21344.1|21434.5|21344.5|21434|21344|13
1656214070000|2022-06-26 03:27:50|21434|21344|21433.5|21343.5|21434.4|21344.4|21433|21343|22
1656214080000|2022-06-26 03:28:00|21432.8|21342.8|21431|21341|21433.2|21343.2|21430.9|21340.9|18
1656214090000|2022-06-26 03:28:10|21430.9|21340.9|21431.4|21341.4|21431.5|21341.5|21430.8|21340.8|10
1656214100000|2022-06-26 03:28:20|21431.3|21341.3|21431.1|21341.1|21431.8|21341.8|21430.8|21340.8|24
1656214110000|2022-06-26 03:28:30|21431.5|21341.5|21431.5|21341.5|21431.6|21341.6|21430.8|21340.8|15
1656214120000|2022-06-26 03:28:40|21431.3|21341.3|21431.3|21341.3|21431.9|21341.9|21430.7|21340.7|23
1656214130000|2022-06-26 03:28:50|21431.1|21341.1|21433.9|21343.9|21434.3|21344.3|21431|21341|29
1656214140000|2022-06-26 03:29:00|21434.1|21344.1|21436.5|21346.5|21437.4|21347.4|21433.8|21343.8|25
1656214150000|2022-06-26 03:29:10|21436.6|21346.6|21434.8|21344.8|21437.2|21347.2|21434.5|21344.5|28
1656214160000|2022-06-26 03:29:20|21434.7|21344.7|21431|21341|21434.7|21344.7|21431|21341|25
1656214170000|2022-06-26 03:29:30|21431.1|21341.1|21430.5|21340.5|21431.1|21341.1|21430.4|21340.4|18
1656214180000|2022-06-26 03:29:40|21430.6|21340.6|21432.3|21342.3|21432.4|21342.4|21430.6|21340.6|22
1656214190000|2022-06-26 03:29:50|21432.4|21342.4|21430.9|21340.9|21432.4|21342.4|21430.5|21340.5|12
1656214200000|2022-06-26 03:30:00|21431|21341|21430.9|21340.9|21431|21341|21430.5|21340.5|15
1656214210000|2022-06-26 03:30:10|21431|21341|21431|21341|21431.2|21341.2|21430.8|21340.8|12
1656214220000|2022-06-26 03:30:20|21430.7|21340.7|21425|21335|21430.7|21340.7|21424.1|21334.1|20
1656214230000|2022-06-26 03:30:30|21424.9|21334.9|21426.6|21336.6|21427.8|21337.8|21424.9|21334.9|25
1656214240000|2022-06-26 03:30:40|21426.4|21336.4|21426.1|21336.1|21426.4|21336.4|21425.9|21335.9|9
1656214250000|2022-06-26 03:30:50|21424.9|21334.9|21430|21340|21431.1|21341.1|21424.9|21334.9|15
1656214260000|2022-06-26 03:31:00|21430.2|21340.2|21432|21342|21432|21342|21429.3|21339.3|23
1656214270000|2022-06-26 03:31:10|21432.1|21342.1|21432|21342|21432.5|21342.5|21431.2|21341.2|15
1656214280000|2022-06-26 03:31:20|21432.1|21342.1|21426.6|21336.6|21432.5|21342.5|21426.6|21336.6|18
1656214290000|2022-06-26 03:31:30|21426.7|21336.7|21424.4|21334.4|21426.7|21336.7|21424.3|21334.3|14
1656214300000|2022-06-26 03:31:40|21424.3|21334.3|21423.1|21333.1|21426|21336|21423.1|21333.1|18
1656214310000|2022-06-26 03:31:50|21423.2|21333.2|21422.9|21332.9|21423.3|21333.3|21422.9|21332.9|8
1656214320000|2022-06-26 03:32:00|21422.5|21332.5|21422|21332|21422.6|21332.6|21422|21332|7
1656214330000|2022-06-26 03:32:10|21422.1|21332.1|21422|21332|21422.1|21332.1|21421.9|21331.9|6
1656214340000|2022-06-26 03:32:20|21422.1|21332.1|21424.8|21334.8|21424.8|21334.8|21421.5|21331.5|11
1656214350000|2022-06-26 03:32:30|21424.7|21334.7|21423.9|21333.9|21424.7|21334.7|21423.9|21333.9|8
1656214360000|2022-06-26 03:32:40|21423.7|21333.7|21423.8|21333.8|21423.9|21333.9|21423.6|21333.6|9
1656214370000|2022-06-26 03:32:50|21423.9|21333.9|21430.8|21340.8|21430.9|21340.9|21423.3|21333.3|20
1656214380000|2022-06-26 03:33:00|21430.7|21340.7|21429.1|21339.1|21430.8|21340.8|21428.7|21338.7|15
1656214390000|2022-06-26 03:33:10|21429.2|21339.2|21427.6|21337.6|21429.3|21339.3|21426.1|21336.1|19
1656214400000|2022-06-26 03:33:20|21427.7|21337.7|21426.2|21336.2|21427.7|21337.7|21425.6|21335.6|10
1656214410000|2022-06-26 03:33:30|21426.3|21336.3|21426.1|21336.1|21426.5|21336.5|21426.1|21336.1|8
1656214420000|2022-06-26 03:33:40|21426.2|21336.2|21426.5|21336.5|21426.6|21336.6|21426.2|21336.2|6
1656214430000|2022-06-26 03:33:50|21426.2|21336.2|21426.6|21336.6|21426.9|21336.9|21426.2|21336.2|9
1656214440000|2022-06-26 03:34:00|21426.5|21336.5|21426.3|21336.3|21426.7|21336.7|21426.2|21336.2|12
1656214450000|2022-06-26 03:34:10|21426.4|21336.4|21426.2|21336.2|21426.6|21336.6|21426|21336|15
1656214460000|2022-06-26 03:34:20|21426.3|21336.3|21426.1|21336.1|21426.4|21336.4|21426|21336|15
1656214470000|2022-06-26 03:34:30|21425.9|21335.9|21425.6|21335.6|21426|21336|21424.8|21334.8|15
1656214480000|2022-06-26 03:34:40|21425.2|21335.2|21425.3|21335.3|21425.3|21335.3|21425.2|21335.2|2
1656214490000|2022-06-26 03:34:50|21425.1|21335.1|21420|21330|21425.3|21335.3|21419.9|21329.9|15
1656214500000|2022-06-26 03:35:00|21420.2|21330.2|21420.9|21330.9|21421.1|21331.1|21418|21328|24
1656214510000|2022-06-26 03:35:10|21420.8|21330.8|21429.2|21339.2|21429.2|21339.2|21420.8|21330.8|27
1656214520000|2022-06-26 03:35:20|21429.3|21339.3|21429.3|21339.3|21429.6|21339.6|21429.1|21339.1|13
1656214530000|2022-06-26 03:35:30|21429.4|21339.4|21429.2|21339.2|21429.4|21339.4|21429|21339|6
1656214540000|2022-06-26 03:35:40|21429|21339|21429.9|21339.9|21430.6|21340.6|21429|21339|14
1656214550000|2022-06-26 03:35:50|21429.3|21339.3|21428.1|21338.1|21429.6|21339.6|21427.2|21337.2|16
1656214560000|2022-06-26 03:36:00|21428|21338|21429.1|21339.1|21429.1|21339.1|21426.8|21336.8|15
1656214570000|2022-06-26 03:36:10|21429|21339|21428.1|21338.1|21429.1|21339.1|21426.7|21336.7|15
1656214580000|2022-06-26 03:36:20|21428.2|21338.2|21424.1|21334.1|21428.3|21338.3|21423.8|21333.8|24
1656214590000|2022-06-26 03:36:30|21424.4|21334.4|21425.1|21335.1|21426.4|21336.4|21424.4|21334.4|12
1656214600000|2022-06-26 03:36:40|21425.3|21335.3|21424.9|21334.9|21425.3|21335.3|21424.8|21334.8|6
1656214610000|2022-06-26 03:36:50|21424.8|21334.8|21425.5|21335.5|21425.6|21335.6|21424.8|21334.8|5
1656214620000|2022-06-26 03:37:00|21425.1|21335.1|21425.2|21335.2|21425.2|21335.2|21424.9|21334.9|7
1656214630000|2022-06-26 03:37:10|21425.1|21335.1|21424.3|21334.3|21425.2|21335.2|21424.2|21334.2|15
1656214640000|2022-06-26 03:37:20|21424.5|21334.5|21424.5|21334.5|21424.7|21334.7|21424.2|21334.2|18
1656214650000|2022-06-26 03:37:30|21424.6|21334.6|21424.4|21334.4|21425.1|21335.1|21423.8|21333.8|14
1656214660000|2022-06-26 03:37:40|21424.9|21334.9|21425.4|21335.4|21426|21336|21424.9|21334.9|15
1656214670000|2022-06-26 03:37:50|21425|21335|21424|21334|21425|21335|21424|21334|9
1656214680000|2022-06-26 03:38:00|21424.6|21334.6|21424.8|21334.8|21424.8|21334.8|21424.4|21334.4|10
1656214690000|2022-06-26 03:38:10|21424.7|21334.7|21424.9|21334.9|21425.1|21335.1|21424.5|21334.5|9
1656214700000|2022-06-26 03:38:20|21424.8|21334.8|21425|21335|21425.4|21335.4|21424.8|21334.8|10
1656214710000|2022-06-26 03:38:30|21425.1|21335.1|21425.3|21335.3|21425.5|21335.5|21425.1|21335.1|15
1656214720000|2022-06-26 03:38:40|21425.4|21335.4|21427.9|21337.9|21428.1|21338.1|21425.1|21335.1|20
1656214730000|2022-06-26 03:38:50|21427.3|21337.3|21428.6|21338.6|21429.4|21339.4|21427.3|21337.3|22
1656214740000|2022-06-26 03:39:00|21428.5|21338.5|21431.1|21341.1|21431.1|21341.1|21426.1|21336.1|27
1656214750000|2022-06-26 03:39:10|21431|21341|21440.2|21350.2|21440.8|21350.8|21430.4|21340.4|29
1656214760000|2022-06-26 03:39:20|21440.4|21350.4|21440.8|21350.8|21441.3|21351.3|21439.9|21349.9|26
1656214770000|2022-06-26 03:39:30|21440.9|21350.9|21438.6|21348.6|21440.9|21350.9|21437.4|21347.4|22
1656214780000|2022-06-26 03:39:40|21438.7|21348.7|21437.2|21347.2|21438.7|21348.7|21437.2|21347.2|18
1656214790000|2022-06-26 03:39:50|21437.8|21347.8|21435.7|21345.7|21437.8|21347.8|21435.7|21345.7|15
1656214800000|2022-06-26 03:40:00|21435.8|21345.8|21435.5|21345.5|21435.9|21345.9|21435.2|21345.2|13
1656214810000|2022-06-26 03:40:10|21435.3|21345.3|21435.8|21345.8|21435.8|21345.8|21435.1|21345.1|8
1656214820000|2022-06-26 03:40:20|21435.6|21345.6|21437|21347|21437.3|21347.3|21435.6|21345.6|21
1656214830000|2022-06-26 03:40:30|21437.1|21347.1|21440.4|21350.4|21440.8|21350.8|21436.9|21346.9|27
1656214840000|2022-06-26 03:40:40|21440.3|21350.3|21440.5|21350.5|21441.3|21351.3|21439.6|21349.6|33
1656214850000|2022-06-26 03:40:50|21440.4|21350.4|21441|21351|21441.2|21351.2|21439.9|21349.9|27
1656214860000|2022-06-26 03:41:00|21441.1|21351.1|21473.2|21383.2|21476.3|21386.3|21440.9|21350.9|32
1656214870000|2022-06-26 03:41:10|21473.4|21383.4|21469.7|21379.7|21473.8|21383.8|21468|21378|29
1656214880000|2022-06-26 03:41:20|21469.5|21379.5|21471.2|21381.2|21472|21382|21469.5|21379.5|33
1656214890000|2022-06-26 03:41:30|21471|21381|21468.3|21378.3|21471.2|21381.2|21467.8|21377.8|26
1656214900000|2022-06-26 03:41:40|21470.7|21380.7|21467.5|21377.5|21471.5|21381.5|21467.1|21377.1|28
1656214910000|2022-06-26 03:41:50|21467.3|21377.3|21464.5|21374.5|21467.3|21377.3|21463.3|21373.3|26
1656214920000|2022-06-26 03:42:00|21464.4|21374.4|21463.9|21373.9|21465.2|21375.2|21463.3|21373.3|19
1656214930000|2022-06-26 03:42:10|21463.8|21373.8|21463.6|21373.6|21463.8|21373.8|21463.5|21373.5|13
1656214940000|2022-06-26 03:42:20|21463.4|21373.4|21464.1|21374.1|21464.8|21374.8|21463.4|21373.4|12
1656214950000|2022-06-26 03:42:30|21464.2|21374.2|21464.2|21374.2|21464.3|21374.3|21464.1|21374.1|6
1656214960000|2022-06-26 03:42:40|21464.3|21374.3|21463.7|21373.7|21464.3|21374.3|21462.8|21372.8|18
1656214970000|2022-06-26 03:42:50|21463.6|21373.6|21463.6|21373.6|21463.9|21373.9|21463.1|21373.1|15
1656214980000|2022-06-26 03:43:00|21463.5|21373.5|21460.1|21370.1|21463.7|21373.7|21459.8|21369.8|16
1656214990000|2022-06-26 03:43:10|21459.5|21369.5|21455.5|21365.5|21459.5|21369.5|21454.5|21364.5|25
1656215000000|2022-06-26 03:43:20|21455.4|21365.4|21458.9|21368.9|21459.3|21369.3|21454.6|21364.6|22
1656215010000|2022-06-26 03:43:30|21458.7|21368.7|21458.7|21368.7|21459|21369|21458|21368|21
1656215020000|2022-06-26 03:43:40|21458.6|21368.6|21455.6|21365.6|21458.7|21368.7|21455.6|21365.6|9
1656215030000|2022-06-26 03:43:50|21455.7|21365.7|21457.9|21367.9|21458|21368|21455.4|21365.4|17
1656215040000|2022-06-26 03:44:00|21457.7|21367.7|21458.3|21368.3|21458.3|21368.3|21457.7|21367.7|7
1656215050000|2022-06-26 03:44:10|21457.9|21367.9|21455.8|21365.8|21458.1|21368.1|21455.7|21365.7|24
1656215060000|2022-06-26 03:44:20|21455.7|21365.7|21456.5|21366.5|21456.5|21366.5|21455.7|21365.7|15
1656215070000|2022-06-26 03:44:30|21456.6|21366.6|21456|21366|21456.6|21366.6|21455.8|21365.8|14
1656215080000|2022-06-26 03:44:40|21456.5|21366.5|21455.7|21365.7|21456.5|21366.5|21455.7|21365.7|8
1656215090000|2022-06-26 03:44:50|21455.8|21365.8|21455.7|21365.7|21456|21366|21455.5|21365.5|10
1656215100000|2022-06-26 03:45:00|21455.6|21365.6|21458.1|21368.1|21458.8|21368.8|21455.5|21365.5|29
1656215110000|2022-06-26 03:45:10|21460.2|21370.2|21458.2|21368.2|21460.6|21370.6|21458.2|21368.2|19
1656215120000|2022-06-26 03:45:20|21458.1|21368.1|21457.8|21367.8|21458.3|21368.3|21457.3|21367.3|21
1656215130000|2022-06-26 03:45:30|21457.5|21367.5|21460.2|21370.2|21460.2|21370.2|21457.5|21367.5|12
1656215140000|2022-06-26 03:45:40|21459.8|21369.8|21459.7|21369.7|21459.8|21369.8|21459.3|21369.3|16
1656215150000|2022-06-26 03:45:50|21459.5|21369.5|21459.8|21369.8|21459.8|21369.8|21459.4|21369.4|13
1656215160000|2022-06-26 03:46:00|21459.9|21369.9|21459|21369|21460|21370|21458.8|21368.8|20
1656215170000|2022-06-26 03:46:10|21458.9|21368.9|21457.9|21367.9|21459.1|21369.1|21457.8|21367.8|13
1656215180000|2022-06-26 03:46:20|21457.8|21367.8|21457.2|21367.2|21457.8|21367.8|21457.2|21367.2|8
1656215190000|2022-06-26 03:46:30|21457.3|21367.3|21457.7|21367.7|21457.8|21367.8|21457.2|21367.2|9
1656215200000|2022-06-26 03:46:40|21457.6|21367.6|21457.2|21367.2|21457.7|21367.7|21457.2|21367.2|16
1656215210000|2022-06-26 03:46:50|21457.3|21367.3|21456.5|21366.5|21457.3|21367.3|21456.5|21366.5|10
1656215220000|2022-06-26 03:47:00|21456.4|21366.4|21454.2|21364.2|21456.5|21366.5|21453.3|21363.3|16
1656215230000|2022-06-26 03:47:10|21453.8|21363.8|21450.8|21360.8|21453.8|21363.8|21449.6|21359.6|19
1656215240000|2022-06-26 03:47:20|21450.9|21360.9|21451.2|21361.2|21451.4|21361.4|21450.9|21360.9|11
1656215250000|2022-06-26 03:47:30|21451.3|21361.3|21451.3|21361.3|21451.5|21361.5|21450.7|21360.7|15
1656215260000|2022-06-26 03:47:40|21451.4|21361.4|21451.3|21361.3|21451.4|21361.4|21450.6|21360.6|15
1656215270000|2022-06-26 03:47:50|21451.5|21361.5|21451.4|21361.4|21451.6|21361.6|21451.4|21361.4|4
1656215280000|2022-06-26 03:48:00|21451.5|21361.5|21451.1|21361.1|21451.7|21361.7|21450.4|21360.4|20
1656215290000|2022-06-26 03:48:10|21451|21361|21453.3|21363.3|21453.7|21363.7|21450.6|21360.6|20
1656215300000|2022-06-26 03:48:20|21453.4|21363.4|21453.4|21363.4|21453.8|21363.8|21452.2|21362.2|23
1656215310000|2022-06-26 03:48:30|21453.5|21363.5|21454.3|21364.3|21455.2|21365.2|21453.5|21363.5|29
1656215320000|2022-06-26 03:48:40|21452.8|21362.8|21452.4|21362.4|21453.2|21363.2|21452.3|21362.3|12
1656215330000|2022-06-26 03:48:50|21451.6|21361.6|21451.6|21361.6|21452|21362|21451.4|21361.4|18
1656215340000|2022-06-26 03:49:00|21452|21362|21451.4|21361.4|21452|21362|21451.2|21361.2|19
1656215350000|2022-06-26 03:49:10|21451.6|21361.6|21453.3|21363.3|21454.4|21364.4|21451.3|21361.3|21
1656215360000|2022-06-26 03:49:20|21453.4|21363.4|21452|21362|21453.5|21363.5|21451.5|21361.5|19
1656215370000|2022-06-26 03:49:30|21451.8|21361.8|21451.5|21361.5|21452.1|21362.1|21451.3|21361.3|16
1656215380000|2022-06-26 03:49:40|21451.3|21361.3|21448.8|21358.8|21451.3|21361.3|21448.5|21358.5|21
1656215390000|2022-06-26 03:49:50|21449.2|21359.2|21450.5|21360.5|21451.3|21361.3|21449.2|21359.2|22
1656215400000|2022-06-26 03:50:00|21450.6|21360.6|21450.3|21360.3|21450.7|21360.7|21449.8|21359.8|18
1656215410000|2022-06-26 03:50:10|21450.8|21360.8|21454.1|21364.1|21454.1|21364.1|21450.8|21360.8|18
1656215420000|2022-06-26 03:50:20|21453.9|21363.9|21453.5|21363.5|21454.2|21364.2|21452.6|21362.6|22
1656215430000|2022-06-26 03:50:30|21453.3|21363.3|21453.5|21363.5|21453.7|21363.7|21452.7|21362.7|23
1656215440000|2022-06-26 03:50:40|21453.6|21363.6|21460.1|21370.1|21462.6|21372.6|21453.6|21363.6|29
1656215450000|2022-06-26 03:50:50|21461.6|21371.6|21459.7|21369.7|21461.7|21371.7|21459.7|21369.7|26
1656215460000|2022-06-26 03:51:00|21459.3|21369.3|21461.5|21371.5|21461.6|21371.6|21459.3|21369.3|24
1656215470000|2022-06-26 03:51:10|21461.7|21371.7|21460.9|21370.9|21461.7|21371.7|21460.4|21370.4|16
1656215480000|2022-06-26 03:51:20|21460.8|21370.8|21460.5|21370.5|21461.1|21371.1|21460.4|21370.4|13
1656215490000|2022-06-26 03:51:30|21460.4|21370.4|21459.7|21369.7|21460.7|21370.7|21459.7|21369.7|10
1656215500000|2022-06-26 03:51:40|21460.1|21370.1|21460.7|21370.7|21460.7|21370.7|21460.1|21370.1|5
1656215510000|2022-06-26 03:51:50|21460.1|21370.1|21458.1|21368.1|21460.8|21370.8|21458|21368|17
1656215520000|2022-06-26 03:52:00|21458.2|21368.2|21459.3|21369.3|21459.3|21369.3|21457.8|21367.8|19
1656215530000|2022-06-26 03:52:10|21459.9|21369.9|21456.9|21366.9|21460.8|21370.8|21456.8|21366.8|23
1656215540000|2022-06-26 03:52:20|21457|21367|21456.7|21366.7|21458|21368|21456.6|21366.6|19
1656215550000|2022-06-26 03:52:30|21456.4|21366.4|21456.6|21366.6|21456.7|21366.7|21456.4|21366.4|12
1656215560000|2022-06-26 03:52:40|21456.9|21366.9|21456.8|21366.8|21457|21367|21456.6|21366.6|18
1656215570000|2022-06-26 03:52:50|21456.9|21366.9|21456.8|21366.8|21457.1|21367.1|21456.4|21366.4|10
1656215580000|2022-06-26 03:53:00|21456.5|21366.5|21454|21364|21457|21367|21453.4|21363.4|21
1656215590000|2022-06-26 03:53:10|21454.2|21364.2|21456.4|21366.4|21456.4|21366.4|21453.1|21363.1|24
1656215600000|2022-06-26 03:53:20|21456.6|21366.6|21455.5|21365.5|21456.9|21366.9|21455.5|21365.5|13
1656215610000|2022-06-26 03:53:30|21455.7|21365.7|21462|21372|21462|21372|21455.4|21365.4|26
1656215620000|2022-06-26 03:53:40|21461.9|21371.9|21461.8|21371.8|21465|21375|21461.6|21371.6|27
1656215630000|2022-06-26 03:53:50|21461.9|21371.9|21469|21379|21470|21380|21461.7|21371.7|24
1656215640000|2022-06-26 03:54:00|21469.1|21379.1|21466.3|21376.3|21469.4|21379.4|21466|21376|25
1656215650000|2022-06-26 03:54:10|21466|21376|21467|21377|21467|21377|21464.7|21374.7|25
1656215660000|2022-06-26 03:54:20|21464.7|21374.7|21462|21372|21464.7|21374.7|21461.5|21371.5|18
1656215670000|2022-06-26 03:54:30|21461.9|21371.9|21467.3|21377.3|21468.7|21378.7|21461|21371|32
1656215680000|2022-06-26 03:54:40|21466.3|21376.3|21474.9|21384.9|21474.9|21384.9|21466.3|21376.3|25
1656215690000|2022-06-26 03:54:50|21474.2|21384.2|21484.3|21394.3|21485|21395|21473.1|21383.1|25
1656215700000|2022-06-26 03:55:00|21483.7|21393.7|21479.2|21389.2|21483.7|21393.7|21478.2|21388.2|34
1656215710000|2022-06-26 03:55:10|21479.1|21389.1|21467|21377|21479.3|21389.3|21466.8|21376.8|34
1656215720000|2022-06-26 03:55:20|21467.1|21377.1|21466|21376|21467.4|21377.4|21465.8|21375.8|16
1656215730000|2022-06-26 03:55:30|21465.4|21375.4|21467.7|21377.7|21467.7|21377.7|21465.1|21375.1|26
1656215740000|2022-06-26 03:55:40|21467.4|21377.4|21466.1|21376.1|21467.4|21377.4|21466|21376|19
1656215750000|2022-06-26 03:55:50|21465.8|21375.8|21466.2|21376.2|21466.4|21376.4|21465.8|21375.8|17
1656215760000|2022-06-26 03:56:00|21466.3|21376.3|21464.6|21374.6|21466.4|21376.4|21464.6|21374.6|13
1656215770000|2022-06-26 03:56:10|21464.7|21374.7|21465.7|21375.7|21465.7|21375.7|21464.6|21374.6|11
1656215780000|2022-06-26 03:56:20|21465.6|21375.6|21466.9|21376.9|21469|21379|21465.2|21375.2|19
1656215790000|2022-06-26 03:56:30|21466.8|21376.8|21466.5|21376.5|21466.9|21376.9|21466.4|21376.4|11
1656215800000|2022-06-26 03:56:40|21466.9|21376.9|21471.6|21381.6|21472.6|21382.6|21466.9|21376.9|23
1656215810000|2022-06-26 03:56:50|21471.5|21381.5|21471.8|21381.8|21472|21382|21471.5|21381.5|17
1656215820000|2022-06-26 03:57:00|21471.6|21381.6|21472.1|21382.1|21472.3|21382.3|21471.6|21381.6|24
1656215830000|2022-06-26 03:57:10|21472|21382|21471|21381|21472.4|21382.4|21470.8|21380.8|18
1656215840000|2022-06-26 03:57:20|21471.1|21381.1|21472.4|21382.4|21472.6|21382.6|21470.4|21380.4|27
1656215850000|2022-06-26 03:57:30|21472.3|21382.3|21470.7|21380.7|21472.6|21382.6|21470.6|21380.6|19
1656215860000|2022-06-26 03:57:40|21471.1|21381.1|21471|21381|21471.1|21381.1|21470.5|21380.5|14
1656215870000|2022-06-26 03:57:50|21471.1|21381.1|21473|21383|21473.7|21383.7|21470.9|21380.9|19
1656215880000|2022-06-26 03:58:00|21471.8|21381.8|21469.8|21379.8|21472.2|21382.2|21469.2|21379.2|21
1656215890000|2022-06-26 03:58:10|21470.7|21380.7|21471.7|21381.7|21474.8|21384.8|21470.7|21380.7|25
1656215900000|2022-06-26 03:58:20|21471.9|21381.9|21472.7|21382.7|21473.2|21383.2|21471.3|21381.3|16
1656215910000|2022-06-26 03:58:30|21470.9|21380.9|21469.7|21379.7|21471.2|21381.2|21469.7|21379.7|20
1656215920000|2022-06-26 03:58:40|21469.5|21379.5|21469.7|21379.7|21470.2|21380.2|21469.5|21379.5|19
1656215930000|2022-06-26 03:58:50|21469.8|21379.8|21471.1|21381.1|21471.4|21381.4|21469.8|21379.8|20
1656215940000|2022-06-26 03:59:00|21471.3|21381.3|21470.6|21380.6|21471.5|21381.5|21470.4|21380.4|17
1656215950000|2022-06-26 03:59:10|21470.8|21380.8|21466.8|21376.8|21470.8|21380.8|21466.6|21376.6|23
1656215960000|2022-06-26 03:59:20|21466.4|21376.4|21465.2|21375.2|21467|21377|21465.2|21375.2|19
1656215970000|2022-06-26 03:59:30|21464.8|21374.8|21464.7|21374.7|21465.4|21375.4|21464.7|21374.7|17
1656215980000|2022-06-26 03:59:40|21464.5|21374.5|21463.6|21373.6|21464.7|21374.7|21463.2|21373.2|19
1656215990000|2022-06-26 03:59:50|21463.7|21373.7|21461.4|21371.4|21464.4|21374.4|21461.4|21371.4|19
1656216000000|2022-06-26 04:00:00|21461.3|21371.3|21463.2|21373.2|21463.2|21373.2|21461|21371|18
1656216010000|2022-06-26 04:00:10|21463.4|21373.4|21463.1|21373.1|21465.3|21375.3|21461.6|21371.6|28
1656216020000|2022-06-26 04:00:20|21462.9|21372.9|21459.5|21369.5|21464.6|21374.6|21458.8|21368.8|27
1656216030000|2022-06-26 04:00:30|21459.4|21369.4|21459.5|21369.5|21459.7|21369.7|21459.3|21369.3|13
1656216040000|2022-06-26 04:00:40|21459.3|21369.3|21458.9|21368.9|21459.7|21369.7|21458.5|21368.5|17
1656216050000|2022-06-26 04:00:50|21459|21369|21459.2|21369.2|21460.2|21370.2|21457.8|21367.8|20
1656216060000|2022-06-26 04:01:00|21459.1|21369.1|21456.8|21366.8|21459.2|21369.2|21455.4|21365.4|27
1656216070000|2022-06-26 04:01:10|21456.7|21366.7|21460.6|21370.6|21460.8|21370.8|21456.2|21366.2|17
1656216080000|2022-06-26 04:01:20|21460.7|21370.7|21460.9|21370.9|21461.2|21371.2|21460.7|21370.7|20
1656216090000|2022-06-26 04:01:30|21461|21371|21465.6|21375.6|21465.6|21375.6|21460.9|21370.9|20
1656216100000|2022-06-26 04:01:40|21465.5|21375.5|21461.4|21371.4|21465.6|21375.6|21461.3|21371.3|26
1656216110000|2022-06-26 04:01:50|21461.8|21371.8|21462.9|21372.9|21462.9|21372.9|21461.7|21371.7|15
1656216120000|2022-06-26 04:02:00|21463|21373|21463.2|21373.2|21464.3|21374.3|21463|21373|21
1656216130000|2022-06-26 04:02:10|21463.3|21373.3|21463.3|21373.3|21463.6|21373.6|21462.6|21372.6|18
1656216140000|2022-06-26 04:02:20|21463.2|21373.2|21463|21373|21463.8|21373.8|21462.6|21372.6|21
1656216150000|2022-06-26 04:02:30|21463.1|21373.1|21464|21374|21464|21374|21463.1|21373.1|12
1656216160000|2022-06-26 04:02:40|21464.1|21374.1|21464|21374|21464.9|21374.9|21464|21374|17
1656216170000|2022-06-26 04:02:50|21463.9|21373.9|21464.4|21374.4|21467.3|21377.3|21463.9|21373.9|22
1656216180000|2022-06-26 04:03:00|21464.3|21374.3|21462|21372|21465.1|21375.1|21462|21372|16
1656216190000|2022-06-26 04:03:10|21461|21371|21462.3|21372.3|21462.5|21372.5|21460.9|21370.9|19
1656216200000|2022-06-26 04:03:20|21462.4|21372.4|21461.8|21371.8|21462.5|21372.5|21461.8|21371.8|15
1656216210000|2022-06-26 04:03:30|21461.9|21371.9|21461.7|21371.7|21461.9|21371.9|21461.3|21371.3|12
1656216220000|2022-06-26 04:03:40|21461.6|21371.6|21463.6|21373.6|21463.6|21373.6|21461.6|21371.6|18
1656216230000|2022-06-26 04:03:50|21463.4|21373.4|21465.1|21375.1|21465.2|21375.2|21463.3|21373.3|13
1656216240000|2022-06-26 04:04:00|21464.8|21374.8|21465.1|21375.1|21465.4|21375.4|21464.7|21374.7|18
1656216250000|2022-06-26 04:04:10|21465.3|21375.3|21468.1|21378.1|21468.8|21378.8|21464.7|21374.7|29
1656216260000|2022-06-26 04:04:20|21468|21378|21465.2|21375.2|21468.6|21378.6|21465.2|21375.2|24
1656216270000|2022-06-26 04:04:30|21465.5|21375.5|21464.3|21374.3|21466.1|21376.1|21464.1|21374.1|16
1656216280000|2022-06-26 04:04:40|21464.2|21374.2|21464.3|21374.3|21464.6|21374.6|21463.9|21373.9|16
1656216290000|2022-06-26 04:04:50|21464.1|21374.1|21471.2|21381.2|21471.5|21381.5|21463.1|21373.1|20
1656216300000|2022-06-26 04:05:00|21471.3|21381.3|21474.8|21384.8|21476.1|21386.1|21471|21381|24
1656216310000|2022-06-26 04:05:10|21475.4|21385.4|21482|21392|21482|21392|21474.2|21384.2|29
1656216320000|2022-06-26 04:05:20|21482.4|21392.4|21483.1|21393.1|21483.2|21393.2|21481|21391|29
1656216330000|2022-06-26 04:05:30|21483.5|21393.5|21481.9|21391.9|21483.5|21393.5|21480.9|21390.9|32
1656216340000|2022-06-26 04:05:40|21482.2|21392.2|21481.8|21391.8|21482.2|21392.2|21480.9|21390.9|14
1656216350000|2022-06-26 04:05:50|21481.7|21391.7|21482.4|21392.4|21484.7|21394.7|21481.3|21391.3|33
1656216360000|2022-06-26 04:06:00|21482.5|21392.5|21483.2|21393.2|21483.3|21393.3|21482.1|21392.1|23
1656216370000|2022-06-26 04:06:10|21482.8|21392.8|21479|21389|21484.4|21394.4|21479|21389|21
1656216380000|2022-06-26 04:06:20|21479.4|21389.4|21477.7|21387.7|21480.4|21390.4|21477.2|21387.2|24
1656216390000|2022-06-26 04:06:30|21478|21388|21476.7|21386.7|21479.2|21389.2|21476.7|21386.7|28
1656216400000|2022-06-26 04:06:40|21477|21387|21478.3|21388.3|21478.3|21388.3|21476.7|21386.7|18
1656216410000|2022-06-26 04:06:50|21478.2|21388.2|21477.5|21387.5|21478.3|21388.3|21476.5|21386.5|13
1656216420000|2022-06-26 04:07:00|21477.6|21387.6|21474.8|21384.8|21477.6|21387.6|21474.4|21384.4|20
1656216430000|2022-06-26 04:07:10|21474.1|21384.1|21471.1|21381.1|21474.6|21384.6|21471.1|21381.1|28
1656216440000|2022-06-26 04:07:20|21469.6|21379.6|21464.6|21374.6|21471|21381|21464.3|21374.3|25
1656216450000|2022-06-26 04:07:30|21464.1|21374.1|21464.4|21374.4|21465.2|21375.2|21463.9|21373.9|16
1656216460000|2022-06-26 04:07:40|21464.1|21374.1|21461.7|21371.7|21465.6|21375.6|21461.6|21371.6|21
1656216470000|2022-06-26 04:07:50|21461.8|21371.8|21461.3|21371.3|21463.1|21373.1|21460.9|21370.9|25
1656216480000|2022-06-26 04:08:00|21461.5|21371.5|21461.5|21371.5|21462.2|21372.2|21460.7|21370.7|30
1656216490000|2022-06-26 04:08:10|21461.4|21371.4|21461.3|21371.3|21461.6|21371.6|21460.1|21370.1|20
1656216500000|2022-06-26 04:08:20|21461.1|21371.1|21457.5|21367.5|21461.1|21371.1|21457.5|21367.5|21
1656216510000|2022-06-26 04:08:30|21457.7|21367.7|21458.5|21368.5|21458.5|21368.5|21456.8|21366.8|19
1656216520000|2022-06-26 04:08:40|21458.1|21368.1|21458|21368|21458.4|21368.4|21458|21368|19
1656216530000|2022-06-26 04:08:50|21457.9|21367.9|21459|21369|21460.5|21370.5|21457.9|21367.9|24
1656216540000|2022-06-26 04:09:00|21459.1|21369.1|21452.5|21362.5|21459.5|21369.5|21451.9|21361.9|28
1656216550000|2022-06-26 04:09:10|21452.7|21362.7|21453.8|21363.8|21455.2|21365.2|21452.3|21362.3|25
1656216560000|2022-06-26 04:09:20|21454.1|21364.1|21456.4|21366.4|21456.7|21366.7|21453.6|21363.6|29
1656216570000|2022-06-26 04:09:30|21456.3|21366.3|21452.1|21362.1|21456.6|21366.6|21450.4|21360.4|21
1656216580000|2022-06-26 04:09:40|21451.9|21361.9|21452.7|21362.7|21453.1|21363.1|21451.9|21361.9|10
1656216590000|2022-06-26 04:09:50|21452.9|21362.9|21451.4|21361.4|21453.4|21363.4|21451.3|21361.3|23
1656216600000|2022-06-26 04:10:00|21451.1|21361.1|21451.6|21361.6|21451.6|21361.6|21450.3|21360.3|15
1656216610000|2022-06-26 04:10:10|21451.5|21361.5|21450.2|21360.2|21452|21362|21449.8|21359.8|14
1656216620000|2022-06-26 04:10:20|21450.1|21360.1|21451.6|21361.6|21451.6|21361.6|21450|21360|17
1656216630000|2022-06-26 04:10:30|21451.5|21361.5|21451.5|21361.5|21451.9|21361.9|21451.4|21361.4|18
1656216640000|2022-06-26 04:10:40|21451.6|21361.6|21449.4|21359.4|21451.7|21361.7|21448.7|21358.7|20
1656216650000|2022-06-26 04:10:50|21449.3|21359.3|21447.9|21357.9|21449.3|21359.3|21447.6|21357.6|15
1656216660000|2022-06-26 04:11:00|21449.2|21359.2|21450.8|21360.8|21451.3|21361.3|21449.2|21359.2|14
1656216670000|2022-06-26 04:11:10|21450.4|21360.4|21453.4|21363.4|21455.1|21365.1|21450.3|21360.3|24
1656216680000|2022-06-26 04:11:20|21453.3|21363.3|21452.2|21362.2|21454.2|21364.2|21452|21362|23
1656216690000|2022-06-26 04:11:30|21452.4|21362.4|21453.1|21363.1|21453.2|21363.2|21452.3|21362.3|16
1656216700000|2022-06-26 04:11:40|21453|21363|21452.7|21362.7|21453|21363|21452.4|21362.4|19
1656216710000|2022-06-26 04:11:50|21452.5|21362.5|21446.5|21356.5|21452.5|21362.5|21446.5|21356.5|18
1656216720000|2022-06-26 04:12:00|21446.6|21356.6|21446.7|21356.7|21446.9|21356.9|21446.5|21356.5|12
1656216730000|2022-06-26 04:12:10|21446.8|21356.8|21446.5|21356.5|21447.1|21357.1|21446.4|21356.4|9
1656216740000|2022-06-26 04:12:20|21446.4|21356.4|21446.6|21356.6|21446.7|21356.7|21446.4|21356.4|5
1656216750000|2022-06-26 04:12:30|21446.5|21356.5|21444|21354|21446.6|21356.6|21444|21354|16
1656216760000|2022-06-26 04:12:40|21444.4|21354.4|21443.2|21353.2|21444.5|21354.5|21443.1|21353.1|9
1656216770000|2022-06-26 04:12:50|21443.3|21353.3|21439.2|21349.2|21443.3|21353.3|21438.3|21348.3|20
1656216780000|2022-06-26 04:13:00|21439.3|21349.3|21437.8|21347.8|21439.5|21349.5|21437.4|21347.4|25
1656216790000|2022-06-26 04:13:10|21437.6|21347.6|21438.6|21348.6|21439.9|21349.9|21437.5|21347.5|17
1656216800000|2022-06-26 04:13:20|21438.4|21348.4|21440.1|21350.1|21440.7|21350.7|21438.1|21348.1|20
1656216810000|2022-06-26 04:13:30|21440.2|21350.2|21439.4|21349.4|21440.2|21350.2|21438.9|21348.9|22
1656216820000|2022-06-26 04:13:40|21439.5|21349.5|21437.6|21347.6|21439.6|21349.6|21437.6|21347.6|18
1656216830000|2022-06-26 04:13:50|21437.1|21347.1|21436.7|21346.7|21437.3|21347.3|21436.6|21346.6|14
1656216840000|2022-06-26 04:14:00|21436.6|21346.6|21432.5|21342.5|21436.7|21346.7|21432.4|21342.4|21
1656216850000|2022-06-26 04:14:10|21432.6|21342.6|21434.2|21344.2|21435.2|21345.2|21432.6|21342.6|22
1656216860000|2022-06-26 04:14:20|21433.9|21343.9|21435.7|21345.7|21436.2|21346.2|21433.2|21343.2|28
1656216870000|2022-06-26 04:14:30|21435.8|21345.8|21436.4|21346.4|21436.6|21346.6|21435.8|21345.8|18
1656216880000|2022-06-26 04:14:40|21436.2|21346.2|21434|21344|21436.6|21346.6|21433.5|21343.5|18
1656216890000|2022-06-26 04:14:50|21434.3|21344.3|21433.6|21343.6|21435.6|21345.6|21433.6|21343.6|22
1656216900000|2022-06-26 04:15:00|21433.3|21343.3|21433.2|21343.2|21433.5|21343.5|21433.1|21343.1|7
1656216910000|2022-06-26 04:15:10|21433.4|21343.4|21437.1|21347.1|21437.1|21347.1|21433.3|21343.3|17
1656216920000|2022-06-26 04:15:20|21436.9|21346.9|21438.2|21348.2|21438.3|21348.3|21436.8|21346.8|21
1656216930000|2022-06-26 04:15:30|21438.1|21348.1|21435.6|21345.6|21438.6|21348.6|21435.5|21345.5|14
1656216940000|2022-06-26 04:15:40|21435.4|21345.4|21432.5|21342.5|21435.5|21345.5|21432.2|21342.2|20
1656216950000|2022-06-26 04:15:50|21432.6|21342.6|21432.9|21342.9|21433|21343|21432|21342|23
1656216960000|2022-06-26 04:16:00|21432.8|21342.8|21433.7|21343.7|21435.2|21345.2|21432.8|21342.8|24
1656216970000|2022-06-26 04:16:10|21433.6|21343.6|21434.4|21344.4|21436.5|21346.5|21433.6|21343.6|30
1656216980000|2022-06-26 04:16:20|21435|21345|21441.3|21351.3|21442|21352|21434.9|21344.9|34
1656216990000|2022-06-26 04:16:30|21440.8|21350.8|21439.5|21349.5|21441.2|21351.2|21439.2|21349.2|27
1656217000000|2022-06-26 04:16:40|21439.9|21349.9|21438.5|21348.5|21440.1|21350.1|21438|21348|16
1656217010000|2022-06-26 04:16:50|21438.6|21348.6|21440.1|21350.1|21440.1|21350.1|21438.5|21348.5|12
1656217020000|2022-06-26 04:17:00|21440|21350|21439.9|21349.9|21440.5|21350.5|21439.3|21349.3|16
1656217030000|2022-06-26 04:17:10|21440|21350|21442.3|21352.3|21442.4|21352.4|21440|21350|12
1656217040000|2022-06-26 04:17:20|21442.2|21352.2|21440.3|21350.3|21442.9|21352.9|21440.3|21350.3|20
1656217050000|2022-06-26 04:17:30|21440.2|21350.2|21440.8|21350.8|21441.3|21351.3|21439.7|21349.7|23
1656217060000|2022-06-26 04:17:40|21440.5|21350.5|21448.8|21358.8|21448.9|21358.9|21440.3|21350.3|20
1656217070000|2022-06-26 04:17:50|21449|21359|21447.9|21357.9|21449.2|21359.2|21446.3|21356.3|34
1656217080000|2022-06-26 04:18:00|21446.8|21356.8|21446|21356|21448|21358|21444.7|21354.7|25
1656217090000|2022-06-26 04:18:10|21445.9|21355.9|21447|21357|21447.8|21357.8|21444.2|21354.2|22
1656217100000|2022-06-26 04:18:20|21446.7|21356.7|21445.9|21355.9|21447.7|21357.7|21445.6|21355.6|24
1656217110000|2022-06-26 04:18:30|21446.1|21356.1|21446.7|21356.7|21446.7|21356.7|21445.6|21355.6|21
1656217120000|2022-06-26 04:18:40|21447|21357|21446.4|21356.4|21447.6|21357.6|21446.1|21356.1|24
1656217130000|2022-06-26 04:18:50|21446.8|21356.8|21446.9|21356.9|21447|21357|21446.3|21356.3|16
1656217140000|2022-06-26 04:19:00|21447.1|21357.1|21448|21358|21449.1|21359.1|21446.9|21356.9|27
1656217150000|2022-06-26 04:19:10|21448.3|21358.3|21447|21357|21448.3|21358.3|21446.4|21356.4|19
1656217160000|2022-06-26 04:19:20|21446.8|21356.8|21447.4|21357.4|21447.4|21357.4|21446.5|21356.5|15
1656217170000|2022-06-26 04:19:30|21447.2|21357.2|21445.6|21355.6|21447.3|21357.3|21445.5|21355.5|19
1656217180000|2022-06-26 04:19:40|21446.5|21356.5|21445.4|21355.4|21447.5|21357.5|21444.2|21354.2|20
1656217190000|2022-06-26 04:19:50|21445.6|21355.6|21446.9|21356.9|21446.9|21356.9|21445.4|21355.4|19
1656217200000|2022-06-26 04:20:00|21446.8|21356.8|21446.2|21356.2|21446.9|21356.9|21445.7|21355.7|19
1656217210000|2022-06-26 04:20:10|21446.1|21356.1|21445.3|21355.3|21446.2|21356.2|21445.2|21355.2|12
1656217220000|2022-06-26 04:20:20|21445.6|21355.6|21446.4|21356.4|21446.5|21356.5|21445.5|21355.5|15
1656217230000|2022-06-26 04:20:30|21446.5|21356.5|21445.4|21355.4|21446.6|21356.6|21444.6|21354.6|27
1656217240000|2022-06-26 04:20:40|21445.9|21355.9|21446|21356|21446.5|21356.5|21445.2|21355.2|19
1656217250000|2022-06-26 04:20:50|21446.1|21356.1|21446.3|21356.3|21446.7|21356.7|21445.9|21355.9|15
1656217260000|2022-06-26 04:21:00|21446.4|21356.4|21446.1|21356.1|21447.9|21357.9|21446.1|21356.1|14
1656217270000|2022-06-26 04:21:10|21446.2|21356.2|21446|21356|21446.2|21356.2|21445.7|21355.7|16
1656217280000|2022-06-26 04:21:20|21445.9|21355.9|21445.9|21355.9|21446.1|21356.1|21445.8|21355.8|12
1656217290000|2022-06-26 04:21:30|21445.8|21355.8|21446.7|21356.7|21447|21357|21445.8|21355.8|11
1656217300000|2022-06-26 04:21:40|21447|21357|21446.7|21356.7|21447.4|21357.4|21445.9|21355.9|23
1656217310000|2022-06-26 04:21:50|21446.9|21356.9|21446.3|21356.3|21447.1|21357.1|21446.3|21356.3|21
1656217320000|2022-06-26 04:22:00|21446.4|21356.4|21448|21358|21449.2|21359.2|21446.4|21356.4|19
1656217330000|2022-06-26 04:22:10|21448.6|21358.6|21447.7|21357.7|21448.6|21358.6|21447.4|21357.4|11
1656217340000|2022-06-26 04:22:20|21447.6|21357.6|21448|21358|21448|21358|21447.5|21357.5|6
1656217350000|2022-06-26 04:22:30|21447.9|21357.9|21448.9|21358.9|21449.6|21359.6|21447.9|21357.9|18
1656217360000|2022-06-26 04:22:40|21449.1|21359.1|21447.5|21357.5|21449.4|21359.4|21447.5|21357.5|19
1656217370000|2022-06-26 04:22:50|21447.6|21357.6|21447.9|21357.9|21447.9|21357.9|21446.8|21356.8|20
1656217380000|2022-06-26 04:23:00|21447.8|21357.8|21447.4|21357.4|21447.8|21357.8|21447.3|21357.3|16
1656217390000|2022-06-26 04:23:10|21447.6|21357.6|21449|21359|21449.1|21359.1|21447.5|21357.5|18
1656217400000|2022-06-26 04:23:20|21449.1|21359.1|21448.9|21358.9|21449.4|21359.4|21448.7|21358.7|14
1656217410000|2022-06-26 04:23:30|21448.7|21358.7|21448.7|21358.7|21450.6|21360.6|21448.5|21358.5|20
1656217420000|2022-06-26 04:23:40|21448.8|21358.8|21449.2|21359.2|21449.2|21359.2|21448.7|21358.7|11
1656217430000|2022-06-26 04:23:50|21449.3|21359.3|21449|21359|21449.3|21359.3|21448.5|21358.5|18
1656217440000|2022-06-26 04:24:00|21449.1|21359.1|21450.5|21360.5|21450.5|21360.5|21448.8|21358.8|18
1656217450000|2022-06-26 04:24:10|21450.4|21360.4|21452.8|21362.8|21456.2|21366.2|21450.4|21360.4|26
1656217460000|2022-06-26 04:24:20|21452.9|21362.9|21452.4|21362.4|21453.9|21363.9|21451.2|21361.2|26
1656217470000|2022-06-26 04:24:30|21452.2|21362.2|21451.8|21361.8|21452.2|21362.2|21450.6|21360.6|18
1656217480000|2022-06-26 04:24:40|21452.2|21362.2|21453.9|21363.9|21454|21364|21452.2|21362.2|19
1656217490000|2022-06-26 04:24:50|21454|21364|21453.6|21363.6|21454.1|21364.1|21452.2|21362.2|24
1656217500000|2022-06-26 04:25:00|21454|21364|21453.6|21363.6|21454|21364|21452.6|21362.6|19
1656217510000|2022-06-26 04:25:10|21454|21364|21450.4|21360.4|21454.3|21364.3|21450.4|21360.4|26
1656217520000|2022-06-26 04:25:20|21449.8|21359.8|21433.2|21343.2|21450.1|21360.1|21433.2|21343.2|32
1656217530000|2022-06-26 04:25:30|21433|21343|21425.2|21335.2|21433.7|21343.7|21424.8|21334.8|30
1656217540000|2022-06-26 04:25:40|21425.3|21335.3|21425.5|21335.5|21425.7|21335.7|21424.6|21334.6|16
1656217550000|2022-06-26 04:25:50|21425.2|21335.2|21425.6|21335.6|21425.8|21335.8|21423.4|21333.4|23
1656217560000|2022-06-26 04:26:00|21425.1|21335.1|21426.4|21336.4|21426.5|21336.5|21424.8|21334.8|24
1656217570000|2022-06-26 04:26:10|21426.6|21336.6|21421.7|21331.7|21426.8|21336.8|21421.5|21331.5|25
1656217580000|2022-06-26 04:26:20|21421.8|21331.8|21415.8|21325.8|21421.8|21331.8|21415|21325|27
1656217590000|2022-06-26 04:26:30|21415.9|21325.9|21414.8|21324.8|21415.9|21325.9|21414.7|21324.7|15
1656217600000|2022-06-26 04:26:40|21414.9|21324.9|21414.4|21324.4|21415.3|21325.3|21414.2|21324.2|16
1656217610000|2022-06-26 04:26:50|21414.5|21324.5|21411.7|21321.7|21415.1|21325.1|21411.7|21321.7|19
1656217620000|2022-06-26 04:27:00|21410.5|21320.5|21404.5|21314.5|21410.5|21320.5|21403.9|21313.9|31
1656217630000|2022-06-26 04:27:10|21404.3|21314.3|21406.5|21316.5|21406.6|21316.6|21402.7|21312.7|25
1656217640000|2022-06-26 04:27:20|21406.6|21316.6|21406.8|21316.8|21406.9|21316.9|21405.2|21315.2|25
1656217650000|2022-06-26 04:27:30|21406.7|21316.7|21406.8|21316.8|21407.7|21317.7|21406.5|21316.5|23
1656217660000|2022-06-26 04:27:40|21406.9|21316.9|21406.7|21316.7|21407.3|21317.3|21406.6|21316.6|19
1656217670000|2022-06-26 04:27:50|21406.6|21316.6|21407.6|21317.6|21407.6|21317.6|21406.5|21316.5|17
1656217680000|2022-06-26 04:28:00|21408|21318|21410.1|21320.1|21410.8|21320.8|21407.2|21317.2|20
1656217690000|2022-06-26 04:28:10|21410|21320|21409.8|21319.8|21410.2|21320.2|21409.5|21319.5|20
1656217700000|2022-06-26 04:28:20|21410|21320|21411.6|21321.6|21412|21322|21409.9|21319.9|26
1656217710000|2022-06-26 04:28:30|21411.8|21321.8|21411.8|21321.8|21412.2|21322.2|21411.4|21321.4|25
1656217720000|2022-06-26 04:28:40|21411.9|21321.9|21410.7|21320.7|21412|21322|21410.3|21320.3|18
1656217730000|2022-06-26 04:28:50|21410.8|21320.8|21411|21321|21411.2|21321.2|21410.7|21320.7|18
1656217740000|2022-06-26 04:29:00|21411.1|21321.1|21410.6|21320.6|21411.4|21321.4|21410.6|21320.6|12
1656217750000|2022-06-26 04:29:10|21411|21321|21416.2|21326.2|21416.6|21326.6|21411|21321|24
1656217760000|2022-06-26 04:29:20|21415.9|21325.9|21422.2|21332.2|21422.5|21332.5|21415.8|21325.8|30
1656217770000|2022-06-26 04:29:30|21422.5|21332.5|21419.8|21329.8|21422.6|21332.6|21419|21329|33
1656217780000|2022-06-26 04:29:40|21419.7|21329.7|21419.3|21329.3|21422.4|21332.4|21418.7|21328.7|27
1656217790000|2022-06-26 04:29:50|21419.1|21329.1|21419.6|21329.6|21420.9|21330.9|21418.5|21328.5|23
1656217800000|2022-06-26 04:30:00|21419.7|21329.7|21414.1|21324.1|21420.6|21330.6|21413.4|21323.4|30
1656217810000|2022-06-26 04:30:10|21414.2|21324.2|21414.4|21324.4|21416.9|21326.9|21414|21324|38
1656217820000|2022-06-26 04:30:20|21414.9|21324.9|21415.3|21325.3|21416.7|21326.7|21414.8|21324.8|30
1656217830000|2022-06-26 04:30:30|21415.4|21325.4|21416|21326|21416|21326|21415.3|21325.3|25
1656217840000|2022-06-26 04:30:40|21416.1|21326.1|21423|21333|21423.8|21333.8|21416.1|21326.1|28
1656217850000|2022-06-26 04:30:50|21423.1|21333.1|21421.1|21331.1|21423.3|21333.3|21421.1|21331.1|26
1656217860000|2022-06-26 04:31:00|21421|21331|21424.3|21334.3|21424.3|21334.3|21421|21331|21
1656217870000|2022-06-26 04:31:10|21424.2|21334.2|21423.3|21333.3|21424.2|21334.2|21422.6|21332.6|19
1656217880000|2022-06-26 04:31:20|21423.2|21333.2|21424.8|21334.8|21424.8|21334.8|21422.8|21332.8|20
1656217890000|2022-06-26 04:31:30|21424.1|21334.1|21422.1|21332.1|21424.4|21334.4|21421.3|21331.3|27
1656217900000|2022-06-26 04:31:40|21422|21332|21418.9|21328.9|21423.1|21333.1|21418.9|21328.9|26
1656217910000|2022-06-26 04:31:50|21419.4|21329.4|21421.3|21331.3|21421.3|21331.3|21418.8|21328.8|29
1656217920000|2022-06-26 04:32:00|21421.4|21331.4|21421.1|21331.1|21421.7|21331.7|21419.8|21329.8|20
1656217930000|2022-06-26 04:32:10|21421|21331|21421.1|21331.1|21422.2|21332.2|21420.5|21330.5|24
1656217940000|2022-06-26 04:32:20|21422.2|21332.2|21420.4|21330.4|21422.5|21332.5|21420.1|21330.1|22
1656217950000|2022-06-26 04:32:30|21420.1|21330.1|21420.6|21330.6|21421.2|21331.2|21418.8|21328.8|25
1656217960000|2022-06-26 04:32:40|21420.2|21330.2|21421.3|21331.3|21421.4|21331.4|21419.2|21329.2|23
1656217970000|2022-06-26 04:32:50|21422|21332|21422.5|21332.5|21423.6|21333.6|21419.3|21329.3|29
1656217980000|2022-06-26 04:33:00|21422.8|21332.8|21426.4|21336.4|21426.4|21336.4|21422.5|21332.5|18
1656217990000|2022-06-26 04:33:10|21426.6|21336.6|21424.2|21334.2|21426.6|21336.6|21424|21334|17
1656218000000|2022-06-26 04:33:20|21424.4|21334.4|21425.9|21335.9|21426.1|21336.1|21424.2|21334.2|17
1656218010000|2022-06-26 04:33:30|21424.9|21334.9|21424.7|21334.7|21425.5|21335.5|21424.5|21334.5|22
1656218020000|2022-06-26 04:33:40|21424.6|21334.6|21426.9|21336.9|21426.9|21336.9|21424.6|21334.6|19
1656218030000|2022-06-26 04:33:50|21427|21337|21425.1|21335.1|21427.3|21337.3|21424.8|21334.8|14
1656218040000|2022-06-26 04:34:00|21425.2|21335.2|21435.2|21345.2|21435.2|21345.2|21424.9|21334.9|20
1656218050000|2022-06-26 04:34:10|21435.9|21345.9|21438.5|21348.5|21441.6|21351.6|21435.9|21345.9|32
1656218060000|2022-06-26 04:34:20|21438.3|21348.3|21440.7|21350.7|21440.7|21350.7|21438.3|21348.3|22
1656218070000|2022-06-26 04:34:30|21440.5|21350.5|21442.1|21352.1|21442.1|21352.1|21440.1|21350.1|27
1656218080000|2022-06-26 04:34:40|21441.8|21351.8|21471|21381|21473.1|21383.1|21441.7|21351.7|36
1656218090000|2022-06-26 04:34:50|21469.8|21379.8|21470.9|21380.9|21472.1|21382.1|21468.5|21378.5|37
1656218100000|2022-06-26 04:35:00|21471.1|21381.1|21473.8|21383.8|21473.8|21383.8|21471.1|21381.1|28
1656218110000|2022-06-26 04:35:10|21473.6|21383.6|21473|21383|21474.4|21384.4|21472.3|21382.3|25
1656218120000|2022-06-26 04:35:20|21472.6|21382.6|21471.4|21381.4|21473|21383|21471|21381|26
1656218130000|2022-06-26 04:35:30|21471.3|21381.3|21471.9|21381.9|21475.2|21385.2|21469.2|21379.2|25
1656218140000|2022-06-26 04:35:40|21472|21382|21473.1|21383.1|21473.4|21383.4|21470.8|21380.8|19
1656218150000|2022-06-26 04:35:50|21473|21383|21480|21390|21480.5|21390.5|21472.7|21382.7|35
1656218160000|2022-06-26 04:36:00|21479.9|21389.9|21480.4|21390.4|21480.4|21390.4|21477.3|21387.3|31
1656218170000|2022-06-26 04:36:10|21481.3|21391.3|21483.3|21393.3|21483.3|21393.3|21481.2|21391.2|29
1656218180000|2022-06-26 04:36:20|21483.1|21393.1|21474.6|21384.6|21483.1|21393.1|21474.6|21384.6|28
1656218190000|2022-06-26 04:36:30|21474.5|21384.5|21467.9|21377.9|21474.5|21384.5|21467.9|21377.9|30
1656218200000|2022-06-26 04:36:40|21468.3|21378.3|21469.2|21379.2|21469.8|21379.8|21467.9|21377.9|22
1656218210000|2022-06-26 04:36:50|21468.9|21378.9|21472.1|21382.1|21472.2|21382.2|21468.3|21378.3|29
1656218220000|2022-06-26 04:37:00|21471.8|21381.8|21469.5|21379.5|21471.8|21381.8|21468.9|21378.9|23
1656218230000|2022-06-26 04:37:10|21470|21380|21461.7|21371.7|21470|21380|21461.5|21371.5|24
1656218240000|2022-06-26 04:37:20|21461.8|21371.8|21463.4|21373.4|21464|21374|21461.1|21371.1|34
1656218250000|2022-06-26 04:37:30|21463.1|21373.1|21462.6|21372.6|21463.3|21373.3|21461.8|21371.8|28
1656218260000|2022-06-26 04:37:40|21463.1|21373.1|21468|21378|21468|21378|21462.3|21372.3|31
1656218270000|2022-06-26 04:37:50|21468.1|21378.1|21471.7|21381.7|21474.1|21384.1|21468.1|21378.1|33
1656218280000|2022-06-26 04:38:00|21471.8|21381.8|21474|21384|21474|21384|21471.1|21381.1|31
1656218290000|2022-06-26 04:38:10|21474.1|21384.1|21470.1|21380.1|21474.2|21384.2|21469.3|21379.3|24
1656218300000|2022-06-26 04:38:20|21470.2|21380.2|21469.1|21379.1|21471|21381|21469.1|21379.1|22
1656218310000|2022-06-26 04:38:30|21468.9|21378.9|21473|21383|21473.8|21383.8|21468.9|21378.9|31
1656218320000|2022-06-26 04:38:40|21473.1|21383.1|21474.6|21384.6|21474.6|21384.6|21471.6|21381.6|24
1656218330000|2022-06-26 04:38:50|21474.5|21384.5|21473.5|21383.5|21474.5|21384.5|21473.5|21383.5|29
1656218340000|2022-06-26 04:39:00|21473.7|21383.7|21474.1|21384.1|21474.1|21384.1|21473.6|21383.6|16
1656218350000|2022-06-26 04:39:10|21474.3|21384.3|21474.5|21384.5|21474.6|21384.6|21474|21384|16
1656218360000|2022-06-26 04:39:20|21474.6|21384.6|21473.7|21383.7|21475|21385|21473.1|21383.1|15
1656218370000|2022-06-26 04:39:30|21473.4|21383.4|21473.6|21383.6|21474|21384|21473|21383|18
1656218380000|2022-06-26 04:39:40|21473.7|21383.7|21473.2|21383.2|21473.7|21383.7|21472.2|21382.2|20
1656218390000|2022-06-26 04:39:50|21473.1|21383.1|21472.8|21382.8|21473.4|21383.4|21472.6|21382.6|12
1656218400000|2022-06-26 04:40:00|21472.1|21382.1|21472.3|21382.3|21473.3|21383.3|21472|21382|15
1656218410000|2022-06-26 04:40:10|21472.1|21382.1|21470|21380|21472.1|21382.1|21470|21380|24
1656218420000|2022-06-26 04:40:20|21469.9|21379.9|21468.7|21378.7|21470.2|21380.2|21467.4|21377.4|22
1656218430000|2022-06-26 04:40:30|21468.6|21378.6|21468|21378|21469.7|21379.7|21467.6|21377.6|25
1656218440000|2022-06-26 04:40:40|21467.7|21377.7|21467.3|21377.3|21468.4|21378.4|21466.7|21376.7|23
1656218450000|2022-06-26 04:40:50|21467.5|21377.5|21467.2|21377.2|21467.6|21377.6|21466|21376|24
1656218460000|2022-06-26 04:41:00|21467.1|21377.1|21466.7|21376.7|21467.1|21377.1|21466.6|21376.6|8
1656218470000|2022-06-26 04:41:10|21466.6|21376.6|21466|21376|21466.6|21376.6|21465.8|21375.8|9
1656218480000|2022-06-26 04:41:20|21466.1|21376.1|21465.1|21375.1|21466.1|21376.1|21464.7|21374.7|20
1656218490000|2022-06-26 04:41:30|21464.7|21374.7|21463|21373|21464.7|21374.7|21462.8|21372.8|24
1656218500000|2022-06-26 04:41:40|21462.9|21372.9|21462.8|21372.8|21464.5|21374.5|21462.8|21372.8|29
1656218510000|2022-06-26 04:41:50|21463.2|21373.2|21463.4|21373.4|21463.6|21373.6|21462.9|21372.9|8
1656218520000|2022-06-26 04:42:00|21463.6|21373.6|21462.8|21372.8|21463.6|21373.6|21462.6|21372.6|11
1656218530000|2022-06-26 04:42:10|21462.9|21372.9|21463.2|21373.2|21463.3|21373.3|21462.7|21372.7|17
1656218540000|2022-06-26 04:42:20|21463.1|21373.1|21463.4|21373.4|21463.4|21373.4|21463|21373|14
1656218550000|2022-06-26 04:42:30|21463.5|21373.5|21466.2|21376.2|21466.5|21376.5|21463.4|21373.4|25
1656218560000|2022-06-26 04:42:40|21466.1|21376.1|21471.9|21381.9|21472.1|21382.1|21465.6|21375.6|25
1656218570000|2022-06-26 04:42:50|21471.5|21381.5|21477.6|21387.6|21477.6|21387.6|21471.4|21381.4|27
1656218580000|2022-06-26 04:43:00|21477.5|21387.5|21480.7|21390.7|21481.5|21391.5|21477.5|21387.5|22
1656218590000|2022-06-26 04:43:10|21480.8|21390.8|21482.7|21392.7|21483.1|21393.1|21479.5|21389.5|23
1656218600000|2022-06-26 04:43:20|21482.8|21392.8|21480.8|21390.8|21482.9|21392.9|21480.8|21390.8|15
1656218610000|2022-06-26 04:43:30|21480.6|21390.6|21480|21390|21481.3|21391.3|21480|21390|20
1656218620000|2022-06-26 04:43:40|21480.1|21390.1|21480.4|21390.4|21480.4|21390.4|21480|21390|17
1656218630000|2022-06-26 04:43:50|21480.5|21390.5|21481.4|21391.4|21481.4|21391.4|21480.3|21390.3|17
1656218640000|2022-06-26 04:44:00|21481.6|21391.6|21482.2|21392.2|21482.4|21392.4|21481.5|21391.5|13
1656218650000|2022-06-26 04:44:10|21482.1|21392.1|21481.1|21391.1|21482.1|21392.1|21481|21391|12
1656218660000|2022-06-26 04:44:20|21481|21391|21477.1|21387.1|21481|21391|21477.1|21387.1|25
1656218670000|2022-06-26 04:44:30|21477.4|21387.4|21478.1|21388.1|21479|21389|21477.4|21387.4|17
1656218680000|2022-06-26 04:44:40|21478.2|21388.2|21478.3|21388.3|21478.3|21388.3|21478|21388|9
1656218690000|2022-06-26 04:44:50|21478.2|21388.2|21479.9|21389.9|21480.3|21390.3|21478.2|21388.2|16
1656218700000|2022-06-26 04:45:00|21480.4|21390.4|21480.2|21390.2|21482.2|21392.2|21479.8|21389.8|24
1656218710000|2022-06-26 04:45:10|21480.8|21390.8|21478.6|21388.6|21481.4|21391.4|21478.4|21388.4|12
1656218720000|2022-06-26 04:45:20|21478.7|21388.7|21478.6|21388.6|21478.7|21388.7|21478.6|21388.6|4
1656218730000|2022-06-26 04:45:30|21478.7|21388.7|21483.2|21393.2|21484.3|21394.3|21478.5|21388.5|21
1656218740000|2022-06-26 04:45:40|21483.3|21393.3|21484|21394|21484.5|21394.5|21483.3|21393.3|11
1656218750000|2022-06-26 04:45:50|21484.1|21394.1|21484.4|21394.4|21484.6|21394.6|21484|21394|18
1656218760000|2022-06-26 04:46:00|21484.5|21394.5|21484.5|21394.5|21485|21395|21484|21394|13
1656218770000|2022-06-26 04:46:10|21484.4|21394.4|21484.5|21394.5|21484.8|21394.8|21484.4|21394.4|13
1656218780000|2022-06-26 04:46:20|21484.7|21394.7|21484.2|21394.2|21484.8|21394.8|21484|21394|19
1656218790000|2022-06-26 04:46:30|21484.6|21394.6|21481.7|21391.7|21484.9|21394.9|21481.7|21391.7|26
1656218800000|2022-06-26 04:46:40|21482.1|21392.1|21484.2|21394.2|21484.3|21394.3|21481.7|21391.7|26
1656218810000|2022-06-26 04:46:50|21484.1|21394.1|21484.3|21394.3|21484.4|21394.4|21483.5|21393.5|26
1656218820000|2022-06-26 04:47:00|21484.2|21394.2|21483.7|21393.7|21484.4|21394.4|21483.4|21393.4|13
1656218830000|2022-06-26 04:47:10|21483.9|21393.9|21483.9|21393.9|21484.3|21394.3|21483.4|21393.4|24
1656218840000|2022-06-26 04:47:20|21483.8|21393.8|21502.4|21412.4|21503.4|21413.4|21483.6|21393.6|34
1656218850000|2022-06-26 04:47:30|21502.3|21412.3|21500.3|21410.3|21502.9|21412.9|21499.4|21409.4|32
1656218860000|2022-06-26 04:47:40|21500.6|21410.6|21499.6|21409.6|21501.6|21411.6|21499.6|21409.6|30
1656218870000|2022-06-26 04:47:50|21500|21410|21500.8|21410.8|21500.8|21410.8|21499.2|21409.2|25
1656218880000|2022-06-26 04:48:00|21500.9|21410.9|21500.6|21410.6|21501.8|21411.8|21500.4|21410.4|19
1656218890000|2022-06-26 04:48:10|21500.9|21410.9|21500.5|21410.5|21501|21411|21500.5|21410.5|19
1656218900000|2022-06-26 04:48:20|21500.6|21410.6|21500.8|21410.8|21501.9|21411.9|21500.4|21410.4|23
1656218910000|2022-06-26 04:48:30|21501|21411|21501.4|21411.4|21501.8|21411.8|21501|21411|25
1656218920000|2022-06-26 04:48:40|21501.6|21411.6|21501.6|21411.6|21501.8|21411.8|21501.1|21411.1|17
1656218930000|2022-06-26 04:48:50|21501.7|21411.7|21501.8|21411.8|21501.8|21411.8|21501.3|21411.3|18
1656218940000|2022-06-26 04:49:00|21501.5|21411.5|21502.4|21412.4|21503.2|21413.2|21501.5|21411.5|26
1656218950000|2022-06-26 04:49:10|21502.5|21412.5|21502.7|21412.7|21503.1|21413.1|21501.8|21411.8|33
1656218960000|2022-06-26 04:49:20|21502.9|21412.9|21502.6|21412.6|21503.4|21413.4|21502.6|21412.6|17
1656218970000|2022-06-26 04:49:30|21502.5|21412.5|21502.4|21412.4|21503.1|21413.1|21501.2|21411.2|25
1656218980000|2022-06-26 04:49:40|21503.6|21413.6|21503.2|21413.2|21504.2|21414.2|21502.4|21412.4|19
1656218990000|2022-06-26 04:49:50|21502.5|21412.5|21502.5|21412.5|21503|21413|21501.5|21411.5|22
1656219000000|2022-06-26 04:50:00|21502.6|21412.6|21504.9|21414.9|21504.9|21414.9|21501.7|21411.7|28
1656219010000|2022-06-26 04:50:10|21503.9|21413.9|21504.5|21414.5|21504.5|21414.5|21502.9|21412.9|26
1656219020000|2022-06-26 04:50:20|21504.7|21414.7|21511|21421|21511.1|21421.1|21504.4|21414.4|27
1656219030000|2022-06-26 04:50:30|21510.9|21420.9|21511.5|21421.5|21511.5|21421.5|21510.5|21420.5|21
1656219040000|2022-06-26 04:50:40|21511.6|21421.6|21512|21422|21512.1|21422.1|21511.6|21421.6|20
1656219050000|2022-06-26 04:50:50|21511.8|21421.8|21511.5|21421.5|21511.8|21421.8|21511.2|21421.2|22
1656219060000|2022-06-26 04:51:00|21511.4|21421.4|21512|21422|21512.2|21422.2|21510.9|21420.9|18
1656219070000|2022-06-26 04:51:10|21511.9|21421.9|21509.1|21419.1|21511.9|21421.9|21508.9|21418.9|17
1656219080000|2022-06-26 04:51:20|21509.2|21419.2|21508.6|21418.6|21510.3|21420.3|21508.3|21418.3|22
1656219090000|2022-06-26 04:51:30|21508.8|21418.8|21503.4|21413.4|21509.1|21419.1|21503|21413|20
1656219100000|2022-06-26 04:51:40|21504.7|21414.7|21502|21412|21504.7|21414.7|21501.8|21411.8|19
1656219110000|2022-06-26 04:51:50|21501.9|21411.9|21502.2|21412.2|21502.9|21412.9|21501.9|21411.9|19
1656219120000|2022-06-26 04:52:00|21502.1|21412.1|21502.2|21412.2|21502.4|21412.4|21502|21412|13
1656219130000|2022-06-26 04:52:10|21502.1|21412.1|21502.2|21412.2|21502.3|21412.3|21501.6|21411.6|20
1656219140000|2022-06-26 04:52:20|21501.9|21411.9|21498.6|21408.6|21502|21412|21498.5|21408.5|19
1656219150000|2022-06-26 04:52:30|21496.2|21406.2|21492.8|21402.8|21496.2|21406.2|21491.4|21401.4|24
1656219160000|2022-06-26 04:52:40|21492.5|21402.5|21494.4|21404.4|21495.2|21405.2|21492.5|21402.5|22
1656219170000|2022-06-26 04:52:50|21494.8|21404.8|21491.3|21401.3|21495.1|21405.1|21491.3|21401.3|25
1656219180000|2022-06-26 04:53:00|21492|21402|21492.2|21402.2|21493.2|21403.2|21491.2|21401.2|23
1656219190000|2022-06-26 04:53:10|21492.1|21402.1|21490.3|21400.3|21492.3|21402.3|21490.2|21400.2|20
1656219200000|2022-06-26 04:53:20|21490.8|21400.8|21490.2|21400.2|21490.9|21400.9|21489.4|21399.4|20
1656219210000|2022-06-26 04:53:30|21490.3|21400.3|21488.1|21398.1|21490.3|21400.3|21487.9|21397.9|26
1656219220000|2022-06-26 04:53:40|21489.8|21399.8|21488.1|21398.1|21489.8|21399.8|21487.9|21397.9|21
1656219230000|2022-06-26 04:53:50|21487.9|21397.9|21487.7|21397.7|21488.2|21398.2|21487.4|21397.4|17
1656219240000|2022-06-26 04:54:00|21487.6|21397.6|21487.9|21397.9|21488.1|21398.1|21486.7|21396.7|27
1656219250000|2022-06-26 04:54:10|21487.7|21397.7|21487.5|21397.5|21487.8|21397.8|21487.1|21397.1|17
1656219260000|2022-06-26 04:54:20|21487.6|21397.6|21487.2|21397.2|21487.7|21397.7|21487.2|21397.2|19
1656219270000|2022-06-26 04:54:30|21487.6|21397.6|21486.8|21396.8|21487.8|21397.8|21486.8|21396.8|17
1656219280000|2022-06-26 04:54:40|21486.7|21396.7|21486.5|21396.5|21487|21397|21486.5|21396.5|12
1656219290000|2022-06-26 04:54:50|21486.6|21396.6|21486.1|21396.1|21487|21397|21485.8|21395.8|17
1656219300000|2022-06-26 04:55:00|21486|21396|21486.4|21396.4|21486.8|21396.8|21486|21396|20
1656219310000|2022-06-26 04:55:10|21486.5|21396.5|21489.7|21399.7|21490.1|21400.1|21486.3|21396.3|25
1656219320000|2022-06-26 04:55:20|21489.5|21399.5|21495.8|21405.8|21495.8|21405.8|21489.1|21399.1|21
1656219330000|2022-06-26 04:55:30|21495.6|21405.6|21492.8|21402.8|21495.6|21405.6|21492.4|21402.4|25
1656219340000|2022-06-26 04:55:40|21492.7|21402.7|21487.2|21397.2|21492.7|21402.7|21486.5|21396.5|31
1656219350000|2022-06-26 04:55:50|21487.3|21397.3|21486.7|21396.7|21487.3|21397.3|21485.8|21395.8|17
1656219360000|2022-06-26 04:56:00|21487.2|21397.2|21487|21397|21488.2|21398.2|21486.2|21396.2|26
1656219370000|2022-06-26 04:56:10|21486.9|21396.9|21487.4|21397.4|21488.1|21398.1|21486.9|21396.9|13
1656219380000|2022-06-26 04:56:20|21487.5|21397.5|21488.2|21398.2|21488.3|21398.3|21487.1|21397.1|21
1656219390000|2022-06-26 04:56:30|21488.1|21398.1|21487.6|21397.6|21488.3|21398.3|21487.6|21397.6|19
1656219400000|2022-06-26 04:56:40|21487.7|21397.7|21487.9|21397.9|21488.3|21398.3|21487.5|21397.5|23
1656219410000|2022-06-26 04:56:50|21488|21398|21487.4|21397.4|21488.2|21398.2|21487.3|21397.3|18
1656219420000|2022-06-26 04:57:00|21487.9|21397.9|21487.6|21397.6|21488.1|21398.1|21487.2|21397.2|16
1656219430000|2022-06-26 04:57:10|21487.8|21397.8|21485.1|21395.1|21487.9|21397.9|21485.1|21395.1|29
1656219440000|2022-06-26 04:57:20|21484.2|21394.2|21475.5|21385.5|21484.2|21394.2|21474.8|21384.8|26
1656219450000|2022-06-26 04:57:30|21475.2|21385.2|21469.1|21379.1|21475.2|21385.2|21468.9|21378.9|25
1656219460000|2022-06-26 04:57:40|21470.1|21380.1|21467.6|21377.6|21470.1|21380.1|21466.4|21376.4|20
1656219470000|2022-06-26 04:57:50|21467.8|21377.8|21467.8|21377.8|21468.1|21378.1|21467.4|21377.4|27
1656219480000|2022-06-26 04:58:00|21467.7|21377.7|21465.3|21375.3|21467.8|21377.8|21463.7|21373.7|30
1656219490000|2022-06-26 04:58:10|21465.2|21375.2|21465.5|21375.5|21465.6|21375.6|21464.2|21374.2|16
1656219500000|2022-06-26 04:58:20|21464.6|21374.6|21465.7|21375.7|21465.9|21375.9|21464.6|21374.6|18
1656219510000|2022-06-26 04:58:30|21465.2|21375.2|21464.3|21374.3|21465.3|21375.3|21464|21374|19
1656219520000|2022-06-26 04:58:40|21464.4|21374.4|21464.3|21374.3|21464.6|21374.6|21463.8|21373.8|15
1656219530000|2022-06-26 04:58:50|21464.2|21374.2|21467.2|21377.2|21467.8|21377.8|21463.9|21373.9|25
1656219540000|2022-06-26 04:59:00|21467.5|21377.5|21465.2|21375.2|21467.6|21377.6|21465.2|21375.2|23
1656219550000|2022-06-26 04:59:10|21465.4|21375.4|21465.2|21375.2|21465.5|21375.5|21465.1|21375.1|17
1656219560000|2022-06-26 04:59:20|21465.1|21375.1|21466|21376|21466|21376|21464.9|21374.9|15
1656219570000|2022-06-26 04:59:30|21465.6|21375.6|21466.2|21376.2|21467|21377|21465.6|21375.6|16
1656219580000|2022-06-26 04:59:40|21466.1|21376.1|21465.6|21375.6|21466.2|21376.2|21465.1|21375.1|18
1656219590000|2022-06-26 04:59:50|21465.3|21375.3|21462.5|21372.5|21465.3|21375.3|21462.3|21372.3|19
1656219600000|2022-06-26 05:00:00|21462.4|21372.4|21465|21375|21465|21375|21462.4|21372.4|23
1656219610000|2022-06-26 05:00:10|21464.9|21374.9|21463.8|21373.8|21464.9|21374.9|21462.8|21372.8|21
1656219620000|2022-06-26 05:00:20|21463.6|21373.6|21464.5|21374.5|21464.7|21374.7|21463|21373|23
1656219630000|2022-06-26 05:00:30|21464.6|21374.6|21464.5|21374.5|21464.8|21374.8|21464.2|21374.2|23
1656219640000|2022-06-26 05:00:40|21464.7|21374.7|21463.6|21373.6|21464.7|21374.7|21463.1|21373.1|22
1656219650000|2022-06-26 05:00:50|21463.5|21373.5|21463.8|21373.8|21463.9|21373.9|21463.4|21373.4|20
1656219660000|2022-06-26 05:01:00|21463.6|21373.6|21463.7|21373.7|21463.8|21373.8|21463.3|21373.3|16
1656219670000|2022-06-26 05:01:10|21463.3|21373.3|21463.6|21373.6|21464|21374|21463.3|21373.3|17
1656219680000|2022-06-26 05:01:20|21463.7|21373.7|21463.7|21373.7|21464|21374|21463.6|21373.6|18
1656219690000|2022-06-26 05:01:30|21463.6|21373.6|21465.1|21375.1|21465.2|21375.2|21463.6|21373.6|20
1656219700000|2022-06-26 05:01:40|21464.9|21374.9|21464.4|21374.4|21465|21375|21464.4|21374.4|19
1656219710000|2022-06-26 05:01:50|21464.3|21374.3|21461.5|21371.5|21464.4|21374.4|21461.1|21371.1|17
1656219720000|2022-06-26 05:02:00|21461.4|21371.4|21461.2|21371.2|21461.5|21371.5|21461.2|21371.2|14
1656219730000|2022-06-26 05:02:10|21461.1|21371.1|21461.3|21371.3|21461.3|21371.3|21461.1|21371.1|3
1656219740000|2022-06-26 05:02:20|21461.2|21371.2|21461.3|21371.3|21461.4|21371.4|21461.1|21371.1|16
1656219750000|2022-06-26 05:02:30|21461.2|21371.2|21461.2|21371.2|21461.4|21371.4|21461.2|21371.2|11
1656219760000|2022-06-26 05:02:40|21461.8|21371.8|21462.6|21372.6|21462.7|21372.7|21461.4|21371.4|21
1656219770000|2022-06-26 05:02:50|21462.8|21372.8|21462.3|21372.3|21462.8|21372.8|21462.2|21372.2|17
1656219780000|2022-06-26 05:03:00|21462.4|21372.4|21462.3|21372.3|21462.6|21372.6|21462.3|21372.3|12
1656219790000|2022-06-26 05:03:10|21462.4|21372.4|21466.2|21376.2|21466.2|21376.2|21462.4|21372.4|14
1656219800000|2022-06-26 05:03:20|21466.8|21376.8|21465.2|21375.2|21468.1|21378.1|21465.2|21375.2|20
1656219810000|2022-06-26 05:03:30|21465.4|21375.4|21466.4|21376.4|21466.5|21376.5|21465.4|21375.4|19
1656219820000|2022-06-26 05:03:40|21466.3|21376.3|21466.7|21376.7|21466.9|21376.9|21466.2|21376.2|17
1656219830000|2022-06-26 05:03:50|21467|21377|21467|21377|21467.5|21377.5|21466.9|21376.9|19
1656219840000|2022-06-26 05:04:00|21466.9|21376.9|21466.2|21376.2|21467.3|21377.3|21466.2|21376.2|16
1656219850000|2022-06-26 05:04:10|21466.3|21376.3|21466.5|21376.5|21466.5|21376.5|21465.9|21375.9|14
1656219860000|2022-06-26 05:04:20|21466.4|21376.4|21463.7|21373.7|21466.4|21376.4|21463.4|21373.4|26
1656219870000|2022-06-26 05:04:30|21463.6|21373.6|21464.7|21374.7|21464.8|21374.8|21463.6|21373.6|17
1656219880000|2022-06-26 05:04:40|21464.6|21374.6|21463.6|21373.6|21464.7|21374.7|21463.6|21373.6|21
1656219890000|2022-06-26 05:04:50|21463.4|21373.4|21463.4|21373.4|21463.9|21373.9|21463.3|21373.3|25
1656219900000|2022-06-26 05:05:00|21463.5|21373.5|21463.8|21373.8|21464|21374|21462.8|21372.8|23
1656219910000|2022-06-26 05:05:10|21463.7|21373.7|21465.1|21375.1|21466.8|21376.8|21463.6|21373.6|19
1656219920000|2022-06-26 05:05:20|21465|21375|21464.6|21374.6|21465.3|21375.3|21464.3|21374.3|20
1656219930000|2022-06-26 05:05:30|21464.3|21374.3|21462.8|21372.8|21465|21375|21462.3|21372.3|26
1656219940000|2022-06-26 05:05:40|21462.9|21372.9|21462.7|21372.7|21463|21373|21462.4|21372.4|13
1656219950000|2022-06-26 05:05:50|21462.6|21372.6|21462.2|21372.2|21462.7|21372.7|21462.1|21372.1|16
1656219960000|2022-06-26 05:06:00|21461.9|21371.9|21463.1|21373.1|21463.1|21373.1|21461.9|21371.9|13
1656219970000|2022-06-26 05:06:10|21463.4|21373.4|21465.2|21375.2|21465.2|21375.2|21462.9|21372.9|26
1656219980000|2022-06-26 05:06:20|21464.6|21374.6|21464|21374|21466.1|21376.1|21463.7|21373.7|22
1656219990000|2022-06-26 05:06:30|21464.1|21374.1|21468|21378|21468.3|21378.3|21463.8|21373.8|15
1656220000000|2022-06-26 05:06:40|21468.3|21378.3|21469|21379|21469|21379|21468.1|21378.1|16
1656220010000|2022-06-26 05:06:50|21469.1|21379.1|21469.5|21379.5|21469.6|21379.6|21468.8|21378.8|14
1656220020000|2022-06-26 05:07:00|21469.6|21379.6|21469.2|21379.2|21470|21380|21468.7|21378.7|16
1656220030000|2022-06-26 05:07:10|21469.1|21379.1|21469.4|21379.4|21469.4|21379.4|21469.1|21379.1|6
1656220040000|2022-06-26 05:07:20|21469.5|21379.5|21469.7|21379.7|21470.2|21380.2|21469.5|21379.5|11
1656220050000|2022-06-26 05:07:30|21470.1|21380.1|21470|21380|21470.3|21380.3|21469.8|21379.8|15
1656220060000|2022-06-26 05:07:40|21470.2|21380.2|21469.9|21379.9|21470.4|21380.4|21469.9|21379.9|14
1656220070000|2022-06-26 05:07:50|21469.8|21379.8|21464.9|21374.9|21470|21380|21464.8|21374.8|24
1656220080000|2022-06-26 05:08:00|21464.6|21374.6|21464.9|21374.9|21465.3|21375.3|21464.5|21374.5|14
1656220090000|2022-06-26 05:08:10|21464.8|21374.8|21465.6|21375.6|21466.2|21376.2|21464.6|21374.6|25
1656220100000|2022-06-26 05:08:20|21465.4|21375.4|21465.6|21375.6|21465.8|21375.8|21465.4|21375.4|15
1656220110000|2022-06-26 05:08:30|21465.8|21375.8|21465.9|21375.9|21466.2|21376.2|21465.7|21375.7|11
1656220120000|2022-06-26 05:08:40|21465.8|21375.8|21466.1|21376.1|21466.1|21376.1|21465.3|21375.3|14
1656220130000|2022-06-26 05:08:50|21466|21376|21465.7|21375.7|21466.1|21376.1|21465.7|21375.7|5
1656220140000|2022-06-26 05:09:00|21465.8|21375.8|21465.8|21375.8|21466|21376|21465.8|21375.8|7
1656220150000|2022-06-26 05:09:10|21466|21376|21466.6|21376.6|21466.8|21376.8|21464.3|21374.3|15
1656220160000|2022-06-26 05:09:20|21466.7|21376.7|21464.5|21374.5|21466.7|21376.7|21464.5|21374.5|16
1656220170000|2022-06-26 05:09:30|21464.4|21374.4|21464.5|21374.5|21464.7|21374.7|21464.2|21374.2|13
1656220180000|2022-06-26 05:09:40|21464.6|21374.6|21466|21376|21466.1|21376.1|21464.3|21374.3|18
1656220190000|2022-06-26 05:09:50|21466.1|21376.1|21466.2|21376.2|21466.2|21376.2|21465.4|21375.4|18
1656220200000|2022-06-26 05:10:00|21466.1|21376.1|21466.8|21376.8|21466.8|21376.8|21466.1|21376.1|10
1656220210000|2022-06-26 05:10:10|21469.1|21379.1|21467.5|21377.5|21469.1|21379.1|21467.4|21377.4|13
1656220220000|2022-06-26 05:10:20|21467.6|21377.6|21466.7|21376.7|21467.6|21377.6|21466.4|21376.4|13
1656220230000|2022-06-26 05:10:30|21467|21377|21466.8|21376.8|21467.4|21377.4|21466.4|21376.4|18
1656220240000|2022-06-26 05:10:40|21466.3|21376.3|21466.9|21376.9|21466.9|21376.9|21466.2|21376.2|13
1656220250000|2022-06-26 05:10:50|21467|21377|21467|21377|21467.1|21377.1|21466.9|21376.9|14
1656220260000|2022-06-26 05:11:00|21467.1|21377.1|21466.6|21376.6|21467.1|21377.1|21466.5|21376.5|15
1656220270000|2022-06-26 05:11:10|21465.4|21375.4|21466.1|21376.1|21466.1|21376.1|21464.7|21374.7|18
1656220280000|2022-06-26 05:11:20|21466|21376|21466|21376|21466.3|21376.3|21465.8|21375.8|11
1656220290000|2022-06-26 05:11:30|21465.9|21375.9|21465.8|21375.8|21466|21376|21465.7|21375.7|17
1656220300000|2022-06-26 05:11:40|21465.9|21375.9|21465.6|21375.6|21465.9|21375.9|21465.5|21375.5|15
1656220310000|2022-06-26 05:11:50|21465.8|21375.8|21465.6|21375.6|21465.9|21375.9|21465.4|21375.4|12
1656220320000|2022-06-26 05:12:00|21465.9|21375.9|21466.6|21376.6|21466.8|21376.8|21465.6|21375.6|14
1656220330000|2022-06-26 05:12:10|21466.4|21376.4|21466.2|21376.2|21466.5|21376.5|21465.8|21375.8|14
1656220340000|2022-06-26 05:12:20|21466.1|21376.1|21466.3|21376.3|21467.4|21377.4|21465.9|21375.9|13
1656220350000|2022-06-26 05:12:30|21466.1|21376.1|21466.5|21376.5|21466.5|21376.5|21466|21376|11
1656220360000|2022-06-26 05:12:40|21466.6|21376.6|21469.6|21379.6|21470.3|21380.3|21466.2|21376.2|26
1656220370000|2022-06-26 05:12:50|21469.5|21379.5|21470|21380|21470.1|21380.1|21469.5|21379.5|18
1656220380000|2022-06-26 05:13:00|21470.2|21380.2|21470.8|21380.8|21471.3|21381.3|21469.4|21379.4|18
1656220390000|2022-06-26 05:13:10|21470.6|21380.6|21471.9|21381.9|21471.9|21381.9|21470.6|21380.6|8
1656220400000|2022-06-26 05:13:20|21471.8|21381.8|21478.4|21388.4|21478.4|21388.4|21471.8|21381.8|16
1656220410000|2022-06-26 05:13:30|21479.4|21389.4|21482.2|21392.2|21483.4|21393.4|21479.4|21389.4|22
1656220420000|2022-06-26 05:13:40|21482.1|21392.1|21482|21392|21483.5|21393.5|21481.9|21391.9|16
1656220430000|2022-06-26 05:13:50|21482.1|21392.1|21483.9|21393.9|21483.9|21393.9|21482.1|21392.1|18
1656220440000|2022-06-26 05:14:00|21483.6|21393.6|21490|21400|21490|21400|21483.4|21393.4|24
1656220450000|2022-06-26 05:14:10|21490.1|21400.1|21494|21404|21494.7|21404.7|21490.1|21400.1|26
1656220460000|2022-06-26 05:14:20|21493.7|21403.7|21496.8|21406.8|21499.5|21409.5|21492.6|21402.6|29
1656220470000|2022-06-26 05:14:30|21496.9|21406.9|21496.8|21406.8|21498.5|21408.5|21495.9|21405.9|27
1656220480000|2022-06-26 05:14:40|21497|21407|21496.6|21406.6|21497.3|21407.3|21494.8|21404.8|21
1656220490000|2022-06-26 05:14:50|21496.4|21406.4|21496|21406|21496.7|21406.7|21495.9|21405.9|14
1656220500000|2022-06-26 05:15:00|21496.3|21406.3|21497.4|21407.4|21498|21408|21494.2|21404.2|24
1656220510000|2022-06-26 05:15:10|21497.3|21407.3|21495.8|21405.8|21497.3|21407.3|21495.8|21405.8|14
1656220520000|2022-06-26 05:15:20|21495.9|21405.9|21496.4|21406.4|21496.5|21406.5|21495.7|21405.7|14
1656220530000|2022-06-26 05:15:30|21496.7|21406.7|21497.5|21407.5|21497.5|21407.5|21496.6|21406.6|16
1656220540000|2022-06-26 05:15:40|21497.4|21407.4|21509|21419|21509.7|21419.7|21497.4|21407.4|26
1656220550000|2022-06-26 05:15:50|21512.9|21422.9|21514.8|21424.8|21516.7|21426.7|21512.9|21422.9|21
1656220560000|2022-06-26 05:16:00|21514.1|21424.1|21515|21425|21515.3|21425.3|21513.9|21423.9|26
1656220570000|2022-06-26 05:16:10|21515.2|21425.2|21513.6|21423.6|21515.9|21425.9|21513.6|21423.6|14
1656220580000|2022-06-26 05:16:20|21512.3|21422.3|21508.7|21418.7|21512.3|21422.3|21507.6|21417.6|29
1656220590000|2022-06-26 05:16:30|21507.9|21417.9|21498.4|21408.4|21508.3|21418.3|21498.3|21408.3|25
1656220600000|2022-06-26 05:16:40|21497.5|21407.5|21497|21407|21497.5|21407.5|21494.8|21404.8|21
1656220610000|2022-06-26 05:16:50|21497.2|21407.2|21495.7|21405.7|21497.2|21407.2|21495.4|21405.4|19
1656220620000|2022-06-26 05:17:00|21495.6|21405.6|21498.8|21408.8|21498.8|21408.8|21494|21404|28
1656220630000|2022-06-26 05:17:10|21498.7|21408.7|21498.2|21408.2|21499|21409|21497.7|21407.7|19
1656220640000|2022-06-26 05:17:20|21498|21408|21508.2|21418.2|21508.4|21418.4|21498|21408|35
1656220650000|2022-06-26 05:17:30|21508.3|21418.3|21509.7|21419.7|21510.6|21420.6|21507.6|21417.6|28
1656220660000|2022-06-26 05:17:40|21509.6|21419.6|21508.5|21418.5|21511.3|21421.3|21508.5|21418.5|27
1656220670000|2022-06-26 05:17:50|21508.6|21418.6|21511.3|21421.3|21511.3|21421.3|21508.6|21418.6|22
1656220680000|2022-06-26 05:18:00|21511.4|21421.4|21509.7|21419.7|21511.4|21421.4|21509.5|21419.5|24
1656220690000|2022-06-26 05:18:10|21509.8|21419.8|21508.4|21418.4|21509.8|21419.8|21507.3|21417.3|22
1656220700000|2022-06-26 05:18:20|21508.5|21418.5|21508.1|21418.1|21509.2|21419.2|21507.6|21417.6|22
1656220710000|2022-06-26 05:18:30|21508|21418|21508.1|21418.1|21508.2|21418.2|21507.9|21417.9|14
1656220720000|2022-06-26 05:18:40|21508|21418|21508.6|21418.6|21508.7|21418.7|21507.9|21417.9|8
1656220730000|2022-06-26 05:18:50|21508.4|21418.4|21502.5|21412.5|21508.7|21418.7|21502.5|21412.5|24
1656220740000|2022-06-26 05:19:00|21502.6|21412.6|21503.3|21413.3|21504.9|21414.9|21502.6|21412.6|25
1656220750000|2022-06-26 05:19:10|21503.2|21413.2|21495|21405|21503.3|21413.3|21495|21405|29
1656220760000|2022-06-26 05:19:20|21495.1|21405.1|21496.2|21406.2|21498.6|21408.6|21494.7|21404.7|24
1656220770000|2022-06-26 05:19:30|21496|21406|21495.2|21405.2|21496.6|21406.6|21493.2|21403.2|37
1656220780000|2022-06-26 05:19:40|21495|21405|21493.5|21403.5|21495.2|21405.2|21493.3|21403.3|26
1656220790000|2022-06-26 05:19:50|21493.9|21403.9|21493.3|21403.3|21497.1|21407.1|21493.3|21403.3|26
1656220800000|2022-06-26 05:20:00|21493.4|21403.4|21494.7|21404.7|21495.4|21405.4|21492.9|21402.9|22
1656220810000|2022-06-26 05:20:10|21494.1|21404.1|21495.6|21405.6|21495.9|21405.9|21494.1|21404.1|15
1656220820000|2022-06-26 05:20:20|21495.5|21405.5|21495.7|21405.7|21496.5|21406.5|21495.1|21405.1|16
1656220830000|2022-06-26 05:20:30|21495.6|21405.6|21495.7|21405.7|21496.3|21406.3|21495|21405|22
1656220840000|2022-06-26 05:20:40|21495.9|21405.9|21495|21405|21496.1|21406.1|21494.1|21404.1|18
1656220850000|2022-06-26 05:20:50|21494.9|21404.9|21493.4|21403.4|21495.5|21405.5|21493|21403|20
1656220860000|2022-06-26 05:21:00|21492.7|21402.7|21496.5|21406.5|21496.7|21406.7|21492.1|21402.1|22
1656220870000|2022-06-26 05:21:10|21496.6|21406.6|21502.3|21412.3|21502.7|21412.7|21496.6|21406.6|20
1656220880000|2022-06-26 05:21:20|21502.4|21412.4|21506|21416|21506.2|21416.2|21502.3|21412.3|26
1656220890000|2022-06-26 05:21:30|21505.7|21415.7|21505.6|21415.6|21506.2|21416.2|21505.6|21415.6|14
1656220900000|2022-06-26 05:21:40|21505.2|21415.2|21499.1|21409.1|21505.3|21415.3|21498.9|21408.9|27
1656220910000|2022-06-26 05:21:50|21499|21409|21496.9|21406.9|21499|21409|21496.8|21406.8|17
1656220920000|2022-06-26 05:22:00|21496.8|21406.8|21497.2|21407.2|21498.2|21408.2|21496.8|21406.8|14
1656220930000|2022-06-26 05:22:10|21497.1|21407.1|21499.3|21409.3|21499.3|21409.3|21496.8|21406.8|7
1656220940000|2022-06-26 05:22:20|21498.5|21408.5|21502.2|21412.2|21503.6|21413.6|21498.5|21408.5|25
1656220950000|2022-06-26 05:22:30|21502.6|21412.6|21501.4|21411.4|21502.8|21412.8|21499.9|21409.9|25
1656220960000|2022-06-26 05:22:40|21501.3|21411.3|21501.1|21411.1|21501.3|21411.3|21500|21410|25
1656220970000|2022-06-26 05:22:50|21501|21411|21502.7|21412.7|21502.7|21412.7|21500.9|21410.9|21
1656220980000|2022-06-26 05:23:00|21502.5|21412.5|21501.8|21411.8|21502.8|21412.8|21501.5|21411.5|22
1656220990000|2022-06-26 05:23:10|21501.4|21411.4|21501.8|21411.8|21501.9|21411.9|21500.4|21410.4|16
1656221000000|2022-06-26 05:23:20|21501.9|21411.9|21501.1|21411.1|21502|21412|21501.1|21411.1|8
1656221010000|2022-06-26 05:23:30|21500.9|21410.9|21498.5|21408.5|21501|21411|21498.1|21408.1|20
1656221020000|2022-06-26 05:23:40|21498.4|21408.4|21501.2|21411.2|21501.3|21411.3|21498|21408|19
1656221030000|2022-06-26 05:23:50|21501.5|21411.5|21499.8|21409.8|21501.5|21411.5|21499.8|21409.8|19
1656221040000|2022-06-26 05:24:00|21500.1|21410.1|21500.2|21410.2|21501.1|21411.1|21498.9|21408.9|24
1656221050000|2022-06-26 05:24:10|21500.3|21410.3|21500|21410|21500.7|21410.7|21499.4|21409.4|21
1656221060000|2022-06-26 05:24:20|21499.8|21409.8|21498|21408|21500.9|21410.9|21497.7|21407.7|20
1656221070000|2022-06-26 05:24:30|21498.2|21408.2|21497.6|21407.6|21498.3|21408.3|21497.1|21407.1|21
1656221080000|2022-06-26 05:24:40|21496.9|21406.9|21490.3|21400.3|21496.9|21406.9|21490.2|21400.2|28
1656221090000|2022-06-26 05:24:50|21490.7|21400.7|21487|21397|21490.8|21400.8|21486.4|21396.4|26
1656221100000|2022-06-26 05:25:00|21486.3|21396.3|21486.7|21396.7|21486.9|21396.9|21486.2|21396.2|19
1656221110000|2022-06-26 05:25:10|21486.5|21396.5|21486.7|21396.7|21487.1|21397.1|21486.2|21396.2|13
1656221120000|2022-06-26 05:25:20|21486.5|21396.5|21486.8|21396.8|21487|21397|21486.4|21396.4|18
1656221130000|2022-06-26 05:25:30|21486.6|21396.6|21486.8|21396.8|21487|21397|21486.3|21396.3|22
1656221140000|2022-06-26 05:25:40|21486.7|21396.7|21486.3|21396.3|21486.8|21396.8|21486.1|21396.1|12
1656221150000|2022-06-26 05:25:50|21486.2|21396.2|21488.1|21398.1|21488.3|21398.3|21486.2|21396.2|18
1656221160000|2022-06-26 05:26:00|21488|21398|21488.1|21398.1|21488.6|21398.6|21487.5|21397.5|30
1656221170000|2022-06-26 05:26:10|21488|21398|21488.3|21398.3|21488.5|21398.5|21487.5|21397.5|16
1656221180000|2022-06-26 05:26:20|21488.2|21398.2|21488.1|21398.1|21488.9|21398.9|21488|21398|16
1656221190000|2022-06-26 05:26:30|21487.8|21397.8|21487.9|21397.9|21488|21398|21487.1|21397.1|24
1656221200000|2022-06-26 05:26:40|21487.8|21397.8|21487.8|21397.8|21488.4|21398.4|21487.5|21397.5|24
1656221210000|2022-06-26 05:26:50|21487.9|21397.9|21490.3|21400.3|21493.1|21403.1|21487.9|21397.9|32
1656221220000|2022-06-26 05:27:00|21490.4|21400.4|21491.2|21401.2|21492.7|21402.7|21490.4|21400.4|23
1656221230000|2022-06-26 05:27:10|21490.8|21400.8|21492.8|21402.8|21492.9|21402.9|21490.6|21400.6|20
1656221240000|2022-06-26 05:27:20|21492.9|21402.9|21492.6|21402.6|21492.9|21402.9|21491.6|21401.6|19
1656221250000|2022-06-26 05:27:30|21493.3|21403.3|21491.3|21401.3|21493.3|21403.3|21491.3|21401.3|20
1656221260000|2022-06-26 05:27:40|21491.1|21401.1|21491.2|21401.2|21491.5|21401.5|21490.9|21400.9|16
1656221270000|2022-06-26 05:27:50|21491.3|21401.3|21490|21400|21491.3|21401.3|21489.9|21399.9|19
1656221280000|2022-06-26 05:28:00|21489.8|21399.8|21489.8|21399.8|21490.2|21400.2|21489.5|21399.5|23
1656221290000|2022-06-26 05:28:10|21490.1|21400.1|21491.8|21401.8|21492.5|21402.5|21490|21400|25
1656221300000|2022-06-26 05:28:20|21491.4|21401.4|21489.5|21399.5|21491.4|21401.4|21489.5|21399.5|17
1656221310000|2022-06-26 05:28:30|21489.6|21399.6|21489.6|21399.6|21490.2|21400.2|21489.5|21399.5|13
1656221320000|2022-06-26 05:28:40|21489.5|21399.5|21490.2|21400.2|21490.8|21400.8|21489.5|21399.5|17
1656221330000|2022-06-26 05:28:50|21490.4|21400.4|21490.6|21400.6|21490.7|21400.7|21489.3|21399.3|15
1656221340000|2022-06-26 05:29:00|21490.2|21400.2|21490|21400|21490.9|21400.9|21490|21400|7
1656221350000|2022-06-26 05:29:10|21490.9|21400.9|21490.1|21400.1|21490.9|21400.9|21489.5|21399.5|19
1656221360000|2022-06-26 05:29:20|21490.2|21400.2|21490.3|21400.3|21490.3|21400.3|21490.1|21400.1|6
1656221370000|2022-06-26 05:29:30|21490.2|21400.2|21487.2|21397.2|21490.3|21400.3|21487.2|21397.2|20
1656221380000|2022-06-26 05:29:40|21487|21397|21486.2|21396.2|21487.4|21397.4|21485.7|21395.7|20
1656221390000|2022-06-26 05:29:50|21486.5|21396.5|21483.7|21393.7|21486.6|21396.6|21483.3|21393.3|20
1656221400000|2022-06-26 05:30:00|21483.5|21393.5|21481.8|21391.8|21483.6|21393.6|21481.2|21391.2|23
1656221410000|2022-06-26 05:30:10|21482|21392|21484.2|21394.2|21484.5|21394.5|21481|21391|19
1656221420000|2022-06-26 05:30:20|21484.1|21394.1|21484.3|21394.3|21484.4|21394.4|21483.8|21393.8|17
1656221430000|2022-06-26 05:30:30|21484.1|21394.1|21488.8|21398.8|21488.8|21398.8|21484.1|21394.1|12
1656221440000|2022-06-26 05:30:40|21489.5|21399.5|21489.7|21399.7|21490.1|21400.1|21488.3|21398.3|23
1656221450000|2022-06-26 05:30:50|21489.6|21399.6|21490.4|21400.4|21490.4|21400.4|21489|21399|12
1656221460000|2022-06-26 05:31:00|21489.7|21399.7|21488.8|21398.8|21489.7|21399.7|21488.5|21398.5|11
1656221470000|2022-06-26 05:31:10|21488.7|21398.7|21488.4|21398.4|21489.1|21399.1|21488.2|21398.2|18
1656221480000|2022-06-26 05:31:20|21488.2|21398.2|21485.6|21395.6|21488.3|21398.3|21484.8|21394.8|15
1656221490000|2022-06-26 05:31:30|21485.5|21395.5|21486.6|21396.6|21486.7|21396.7|21485.3|21395.3|15
1656221500000|2022-06-26 05:31:40|21486.5|21396.5|21486.5|21396.5|21486.6|21396.6|21486.3|21396.3|13
1656221510000|2022-06-26 05:31:50|21486.6|21396.6|21485.5|21395.5|21486.6|21396.6|21485.5|21395.5|16
1656221520000|2022-06-26 05:32:00|21485.3|21395.3|21485.3|21395.3|21485.8|21395.8|21485.2|21395.2|18
1656221530000|2022-06-26 05:32:10|21485.4|21395.4|21485.2|21395.2|21485.8|21395.8|21485.1|21395.1|19
1656221540000|2022-06-26 05:32:20|21485.3|21395.3|21485.7|21395.7|21485.7|21395.7|21485.1|21395.1|11
1656221550000|2022-06-26 05:32:30|21485.6|21395.6|21485.7|21395.7|21485.7|21395.7|21485.2|21395.2|17
1656221560000|2022-06-26 05:32:40|21485.8|21395.8|21484.5|21394.5|21485.8|21395.8|21484.4|21394.4|15
1656221570000|2022-06-26 05:32:50|21484.4|21394.4|21481.4|21391.4|21484.4|21394.4|21481.4|21391.4|23
1656221580000|2022-06-26 05:33:00|21481.3|21391.3|21479.5|21389.5|21481.3|21391.3|21478.8|21388.8|17
1656221590000|2022-06-26 05:33:10|21477.7|21387.7|21479|21389|21479.3|21389.3|21477.7|21387.7|20
1656221600000|2022-06-26 05:33:20|21479.2|21389.2|21478.2|21388.2|21479.7|21389.7|21477.7|21387.7|16
1656221610000|2022-06-26 05:33:30|21478.1|21388.1|21477.7|21387.7|21478.8|21388.8|21477.7|21387.7|21
1656221620000|2022-06-26 05:33:40|21477.8|21387.8|21477.9|21387.9|21478.3|21388.3|21477.6|21387.6|17
1656221630000|2022-06-26 05:33:50|21477.8|21387.8|21477.3|21387.3|21478|21388|21476.9|21386.9|18
1656221640000|2022-06-26 05:34:00|21477.4|21387.4|21477.1|21387.1|21477.7|21387.7|21476.9|21386.9|17
1656221650000|2022-06-26 05:34:10|21477|21387|21476.7|21386.7|21477.5|21387.5|21476.7|21386.7|17
1656221660000|2022-06-26 05:34:20|21476.8|21386.8|21477.7|21387.7|21477.8|21387.8|21476.5|21386.5|17
1656221670000|2022-06-26 05:34:30|21478|21388|21481.2|21391.2|21481.9|21391.9|21477.8|21387.8|21
1656221680000|2022-06-26 05:34:40|21481.4|21391.4|21482.9|21392.9|21483.2|21393.2|21481.4|21391.4|20
1656221690000|2022-06-26 05:34:50|21483|21393|21482.5|21392.5|21483.4|21393.4|21482.5|21392.5|22
1656221700000|2022-06-26 05:35:00|21482.6|21392.6|21482.9|21392.9|21483.1|21393.1|21482.6|21392.6|14
1656221710000|2022-06-26 05:35:10|21483.1|21393.1|21483|21393|21483.1|21393.1|21482.9|21392.9|6
1656221720000|2022-06-26 05:35:20|21482.9|21392.9|21483.2|21393.2|21483.2|21393.2|21482.9|21392.9|5
1656221730000|2022-06-26 05:35:30|21483.3|21393.3|21483.5|21393.5|21483.7|21393.7|21483.1|21393.1|17
1656221740000|2022-06-26 05:35:40|21483.4|21393.4|21482.6|21392.6|21483.9|21393.9|21482.1|21392.1|21
1656221750000|2022-06-26 05:35:50|21482.5|21392.5|21481|21391|21482.5|21392.5|21480.9|21390.9|26
1656221760000|2022-06-26 05:36:00|21481.1|21391.1|21483.5|21393.5|21483.9|21393.9|21481.1|21391.1|28
1656221770000|2022-06-26 05:36:10|21483.4|21393.4|21483.3|21393.3|21483.9|21393.9|21483.2|21393.2|22
1656221780000|2022-06-26 05:36:20|21483.4|21393.4|21482.8|21392.8|21483.4|21393.4|21482.7|21392.7|19
1656221790000|2022-06-26 05:36:30|21482.9|21392.9|21481.7|21391.7|21483|21393|21481.7|21391.7|16
1656221800000|2022-06-26 05:36:40|21481.8|21391.8|21482.3|21392.3|21482.4|21392.4|21481.4|21391.4|18
1656221810000|2022-06-26 05:36:50|21481.9|21391.9|21482.6|21392.6|21482.6|21392.6|21481.9|21391.9|15
1656221820000|2022-06-26 05:37:00|21482.5|21392.5|21484.1|21394.1|21484.2|21394.2|21482.5|21392.5|21
1656221830000|2022-06-26 05:37:10|21484.5|21394.5|21483.5|21393.5|21484.5|21394.5|21483.4|21393.4|18
1656221840000|2022-06-26 05:37:20|21483.8|21393.8|21484.2|21394.2|21484.4|21394.4|21483.8|21393.8|20
1656221850000|2022-06-26 05:37:30|21484.3|21394.3|21485.1|21395.1|21485.3|21395.3|21483.9|21393.9|21
1656221860000|2022-06-26 05:37:40|21485|21395|21485.3|21395.3|21485.3|21395.3|21484.8|21394.8|17
1656221870000|2022-06-26 05:37:50|21485.8|21395.8|21486.1|21396.1|21486.2|21396.2|21485.8|21395.8|9
1656221880000|2022-06-26 05:38:00|21486|21396|21486.4|21396.4|21486.4|21396.4|21486|21396|7
1656221890000|2022-06-26 05:38:10|21486.3|21396.3|21485.6|21395.6|21486.6|21396.6|21485.6|21395.6|17
1656221900000|2022-06-26 05:38:20|21485.8|21395.8|21485.6|21395.6|21485.9|21395.9|21484.9|21394.9|25
1656221910000|2022-06-26 05:38:30|21485.5|21395.5|21485.6|21395.6|21485.9|21395.9|21485.2|21395.2|14
1656221920000|2022-06-26 05:38:40|21485.7|21395.7|21485.3|21395.3|21485.8|21395.8|21485.2|21395.2|17
1656221930000|2022-06-26 05:38:50|21485.5|21395.5|21482.6|21392.6|21485.5|21395.5|21482.5|21392.5|26
1656221940000|2022-06-26 05:39:00|21480.9|21390.9|21474.5|21384.5|21480.9|21390.9|21474|21384|21
1656221950000|2022-06-26 05:39:10|21474.7|21384.7|21476.2|21386.2|21476.2|21386.2|21473.7|21383.7|26
1656221960000|2022-06-26 05:39:20|21475.8|21385.8|21474.8|21384.8|21476.1|21386.1|21474.7|21384.7|19
1656221970000|2022-06-26 05:39:30|21474.9|21384.9|21475|21385|21475.2|21385.2|21474.7|21384.7|14
1656221980000|2022-06-26 05:39:40|21474.8|21384.8|21474.2|21384.2|21475.1|21385.1|21474|21384|14
1656221990000|2022-06-26 05:39:50|21474.1|21384.1|21474.1|21384.1|21474.4|21384.4|21474.1|21384.1|9
1656222000000|2022-06-26 05:40:00|21474|21384|21473.3|21383.3|21474|21384|21472.3|21382.3|22
1656222010000|2022-06-26 05:40:10|21473.4|21383.4|21472.3|21382.3|21473.4|21383.4|21472.2|21382.2|18
1656222020000|2022-06-26 05:40:20|21472.2|21382.2|21471.9|21381.9|21472.6|21382.6|21471.7|21381.7|16
1656222030000|2022-06-26 05:40:30|21471.7|21381.7|21473.2|21383.2|21473.7|21383.7|21471.7|21381.7|16
1656222040000|2022-06-26 05:40:40|21473.1|21383.1|21473.4|21383.4|21474.1|21384.1|21473.1|21383.1|17
1656222050000|2022-06-26 05:40:50|21473.8|21383.8|21472.2|21382.2|21473.9|21383.9|21472.2|21382.2|19
1656222060000|2022-06-26 05:41:00|21472.3|21382.3|21473.5|21383.5|21473.5|21383.5|21472.3|21382.3|13
1656222070000|2022-06-26 05:41:10|21473.6|21383.6|21473.3|21383.3|21473.6|21383.6|21473|21383|14
1656222080000|2022-06-26 05:41:20|21473.2|21383.2|21473.8|21383.8|21473.8|21383.8|21473.2|21383.2|13
1656222090000|2022-06-26 05:41:30|21474.2|21384.2|21473.7|21383.7|21474.5|21384.5|21473.7|21383.7|21
1656222100000|2022-06-26 05:41:40|21473.5|21383.5|21471.5|21381.5|21473.7|21383.7|21471.3|21381.3|21
1656222110000|2022-06-26 05:41:50|21471.8|21381.8|21472.3|21382.3|21472.4|21382.4|21471.6|21381.6|17
1656222120000|2022-06-26 05:42:00|21472.5|21382.5|21472.4|21382.4|21472.7|21382.7|21472.2|21382.2|13
1656222130000|2022-06-26 05:42:10|21472.5|21382.5|21472.2|21382.2|21472.5|21382.5|21472.1|21382.1|11
1656222140000|2022-06-26 05:42:20|21472.3|21382.3|21472|21382|21472.9|21382.9|21471.8|21381.8|21
1656222150000|2022-06-26 05:42:30|21472.3|21382.3|21471.7|21381.7|21472.3|21382.3|21471.5|21381.5|15
1656222160000|2022-06-26 05:42:40|21471.8|21381.8|21471.1|21381.1|21471.8|21381.8|21471.1|21381.1|16
1656222170000|2022-06-26 05:42:50|21471.2|21381.2|21470.6|21380.6|21471.3|21381.3|21470.5|21380.5|13
1656222180000|2022-06-26 05:43:00|21470.8|21380.8|21467.5|21377.5|21471.1|21381.1|21467.4|21377.4|21
1656222190000|2022-06-26 05:43:10|21467.4|21377.4|21466.5|21376.5|21467.8|21377.8|21466.5|21376.5|22
1656222200000|2022-06-26 05:43:20|21466.7|21376.7|21466.7|21376.7|21466.7|21376.7|21466.5|21376.5|9
1656222210000|2022-06-26 05:43:30|21467.5|21377.5|21467.8|21377.8|21468.1|21378.1|21467.5|21377.5|10
1656222220000|2022-06-26 05:43:40|21467.9|21377.9|21467.1|21377.1|21467.9|21377.9|21466.9|21376.9|12
1656222230000|2022-06-26 05:43:50|21467|21377|21467.3|21377.3|21467.5|21377.5|21466.7|21376.7|14
1656222240000|2022-06-26 05:44:00|21467.1|21377.1|21463|21373|21467.2|21377.2|21463|21373|16
1656222250000|2022-06-26 05:44:10|21462.9|21372.9|21462.7|21372.7|21463.2|21373.2|21462.6|21372.6|16
1656222260000|2022-06-26 05:44:20|21463|21373|21457.9|21367.9|21463.1|21373.1|21457.9|21367.9|23
1656222270000|2022-06-26 05:44:30|21457.3|21367.3|21454.6|21364.6|21457.7|21367.7|21454.6|21364.6|25
1656222280000|2022-06-26 05:44:40|21454.7|21364.7|21452.4|21362.4|21454.7|21364.7|21452.4|21362.4|12
1656222290000|2022-06-26 05:44:50|21452.1|21362.1|21433.9|21343.9|21452.1|21362.1|21433.9|21343.9|29
1656222300000|2022-06-26 05:45:00|21433.8|21343.8|21433.9|21343.9|21435.2|21345.2|21433.7|21343.7|27
1656222310000|2022-06-26 05:45:10|21434|21344|21434.4|21344.4|21434.9|21344.9|21433.1|21343.1|30
1656222320000|2022-06-26 05:45:20|21434.3|21344.3|21440.3|21350.3|21440.5|21350.5|21433.9|21343.9|29
1656222330000|2022-06-26 05:45:30|21439.9|21349.9|21433.4|21343.4|21441|21351|21433.4|21343.4|33
1656222340000|2022-06-26 05:45:40|21433.3|21343.3|21425.8|21335.8|21433.6|21343.6|21425|21335|29
1656222350000|2022-06-26 05:45:50|21426|21336|21417.9|21327.9|21426|21336|21417.9|21327.9|27
1656222360000|2022-06-26 05:46:00|21417.8|21327.8|21422.7|21332.7|21424.1|21334.1|21417.8|21327.8|34
1656222370000|2022-06-26 05:46:10|21422.5|21332.5|21421.7|21331.7|21423|21333|21421.1|21331.1|29
1656222380000|2022-06-26 05:46:20|21422.1|21332.1|21421.4|21331.4|21424.1|21334.1|21421|21331|23
1656222390000|2022-06-26 05:46:30|21421.3|21331.3|21422.9|21332.9|21422.9|21332.9|21421.1|21331.1|22
1656222400000|2022-06-26 05:46:40|21423.4|21333.4|21417.7|21327.7|21423.4|21333.4|21417.7|21327.7|22
1656222410000|2022-06-26 05:46:50|21415.5|21325.5|21419.7|21329.7|21420.7|21330.7|21415.4|21325.4|21
1656222420000|2022-06-26 05:47:00|21419.6|21329.6|21419.6|21329.6|21419.8|21329.8|21419.2|21329.2|13
1656222430000|2022-06-26 05:47:10|21419.4|21329.4|21419.1|21329.1|21419.6|21329.6|21419.1|21329.1|16
1656222440000|2022-06-26 05:47:20|21419.2|21329.2|21420|21330|21420.1|21330.1|21417.8|21327.8|23
1656222450000|2022-06-26 05:47:30|21420.1|21330.1|21426.3|21336.3|21431.2|21341.2|21420|21330|35
1656222460000|2022-06-26 05:47:40|21426.2|21336.2|21426.3|21336.3|21426.9|21336.9|21424.7|21334.7|27
1656222470000|2022-06-26 05:47:50|21427|21337|21427.2|21337.2|21430.5|21340.5|21426.9|21336.9|36
1656222480000|2022-06-26 05:48:00|21427.3|21337.3|21433.6|21343.6|21434.6|21344.6|21427.3|21337.3|31
1656222490000|2022-06-26 05:48:10|21433.3|21343.3|21428|21338|21433.6|21343.6|21428|21338|31
1656222500000|2022-06-26 05:48:20|21427.9|21337.9|21425.1|21335.1|21428|21338|21425|21335|12
1656222510000|2022-06-26 05:48:30|21425.3|21335.3|21422.9|21332.9|21425.9|21335.9|21422.8|21332.8|27
1656222520000|2022-06-26 05:48:40|21424.6|21334.6|21422.5|21332.5|21425|21335|21422.5|21332.5|22
1656222530000|2022-06-26 05:48:50|21422.3|21332.3|21424.3|21334.3|21424.5|21334.5|21422.3|21332.3|19
1656222540000|2022-06-26 05:49:00|21423.9|21333.9|21427.9|21337.9|21428|21338|21423.9|21333.9|27
1656222550000|2022-06-26 05:49:10|21428.2|21338.2|21427.6|21337.6|21428.4|21338.4|21427.2|21337.2|28
1656222560000|2022-06-26 05:49:20|21427.8|21337.8|21425.6|21335.6|21427.8|21337.8|21425.5|21335.5|28
1656222570000|2022-06-26 05:49:30|21425.8|21335.8|21424.8|21334.8|21426|21336|21423.6|21333.6|27
1656222580000|2022-06-26 05:49:40|21424.9|21334.9|21427.4|21337.4|21427.4|21337.4|21424.8|21334.8|21
1656222590000|2022-06-26 05:49:50|21428.1|21338.1|21424.3|21334.3|21428.9|21338.9|21424.2|21334.2|25
1656222600000|2022-06-26 05:50:00|21424.5|21334.5|21427.6|21337.6|21427.6|21337.6|21423.3|21333.3|33
1656222610000|2022-06-26 05:50:10|21427|21337|21430.3|21340.3|21431.2|21341.2|21426.8|21336.8|25
1656222620000|2022-06-26 05:50:20|21430.2|21340.2|21429.4|21339.4|21430.5|21340.5|21428.7|21338.7|30
1656222630000|2022-06-26 05:50:30|21429.6|21339.6|21429.9|21339.9|21429.9|21339.9|21428.7|21338.7|22
1656222640000|2022-06-26 05:50:40|21429.8|21339.8|21430.8|21340.8|21431.5|21341.5|21429.3|21339.3|30
1656222650000|2022-06-26 05:50:50|21430.7|21340.7|21432|21342|21432.1|21342.1|21430.7|21340.7|23
1656222660000|2022-06-26 05:51:00|21431.8|21341.8|21432.2|21342.2|21432.6|21342.6|21431.3|21341.3|18
1656222670000|2022-06-26 05:51:10|21432.3|21342.3|21431.2|21341.2|21432.3|21342.3|21429.7|21339.7|23
1656222680000|2022-06-26 05:51:20|21430.9|21340.9|21432.9|21342.9|21432.9|21342.9|21430.6|21340.6|28
1656222690000|2022-06-26 05:51:30|21432.6|21342.6|21433.2|21343.2|21433.6|21343.6|21432.6|21342.6|28
1656222700000|2022-06-26 05:51:40|21433.1|21343.1|21430|21340|21433.2|21343.2|21429.2|21339.2|27
1656222710000|2022-06-26 05:51:50|21430.1|21340.1|21431.4|21341.4|21431.4|21341.4|21430|21340|22
1656222720000|2022-06-26 05:52:00|21430.8|21340.8|21431.1|21341.1|21431.3|21341.3|21430.3|21340.3|25
1656222730000|2022-06-26 05:52:10|21431.2|21341.2|21431.2|21341.2|21431.6|21341.6|21430.7|21340.7|22
1656222740000|2022-06-26 05:52:20|21431.3|21341.3|21431.8|21341.8|21432.1|21342.1|21431.2|21341.2|25
1656222750000|2022-06-26 05:52:30|21432|21342|21434.4|21344.4|21434.8|21344.8|21431.5|21341.5|23
1656222760000|2022-06-26 05:52:40|21435.3|21345.3|21431.3|21341.3|21435.3|21345.3|21431|21341|17
1656222770000|2022-06-26 05:52:50|21431.2|21341.2|21432.2|21342.2|21432.2|21342.2|21431.1|21341.1|21
1656222780000|2022-06-26 05:53:00|21432.3|21342.3|21431.8|21341.8|21432.3|21342.3|21431.7|21341.7|24
1656222790000|2022-06-26 05:53:10|21431.9|21341.9|21432.6|21342.6|21432.7|21342.7|21431.8|21341.8|16
1656222800000|2022-06-26 05:53:20|21432|21342|21432|21342|21432.8|21342.8|21430.9|21340.9|17
1656222810000|2022-06-26 05:53:30|21431.9|21341.9|21431.1|21341.1|21432.5|21342.5|21431.1|21341.1|23
1656222820000|2022-06-26 05:53:40|21431.2|21341.2|21431.8|21341.8|21431.8|21341.8|21431.2|21341.2|20
1656222830000|2022-06-26 05:53:50|21431.7|21341.7|21431.9|21341.9|21431.9|21341.9|21431.5|21341.5|14
1656222840000|2022-06-26 05:54:00|21431.8|21341.8|21434.6|21344.6|21435.9|21345.9|21431.8|21341.8|35
1656222850000|2022-06-26 05:54:10|21434.1|21344.1|21443.4|21353.4|21445.5|21355.5|21434.1|21344.1|32
1656222860000|2022-06-26 05:54:20|21443|21353|21443.8|21353.8|21444|21354|21442.7|21352.7|25
1656222870000|2022-06-26 05:54:30|21444|21354|21446|21356|21446|21356|21442.4|21352.4|29
1656222880000|2022-06-26 05:54:40|21445.6|21355.6|21445.2|21355.2|21446.2|21356.2|21444.8|21354.8|27
1656222890000|2022-06-26 05:54:50|21445.4|21355.4|21444.2|21354.2|21445.7|21355.7|21443.6|21353.6|21
1656222900000|2022-06-26 05:55:00|21444.5|21354.5|21444.7|21354.7|21445|21355|21444|21354|22
1656222910000|2022-06-26 05:55:10|21444.9|21354.9|21447.4|21357.4|21447.4|21357.4|21444.9|21354.9|25
1656222920000|2022-06-26 05:55:20|21447.5|21357.5|21461.1|21371.1|21461.1|21371.1|21447.4|21357.4|27
1656222930000|2022-06-26 05:55:30|21462.9|21372.9|21462.2|21372.2|21463.2|21373.2|21459.8|21369.8|28
1656222940000|2022-06-26 05:55:40|21462.1|21372.1|21462.7|21372.7|21462.8|21372.8|21460.7|21370.7|28
1656222950000|2022-06-26 05:55:50|21462.9|21372.9|21466.9|21376.9|21467.6|21377.6|21462.9|21372.9|24
1656222960000|2022-06-26 05:56:00|21467.1|21377.1|21470|21380|21470|21380|21467|21377|20
1656222970000|2022-06-26 05:56:10|21470.1|21380.1|21474.8|21384.8|21474.8|21384.8|21469.7|21379.7|23
1656222980000|2022-06-26 05:56:20|21474.9|21384.9|21476|21386|21476.2|21386.2|21474.4|21384.4|21
1656222990000|2022-06-26 05:56:30|21476.1|21386.1|21479.5|21389.5|21479.5|21389.5|21473.9|21383.9|33
1656223000000|2022-06-26 05:56:40|21479.8|21389.8|21476.4|21386.4|21484.8|21394.8|21475.5|21385.5|33
1656223010000|2022-06-26 05:56:50|21476.8|21386.8|21478.2|21388.2|21479.1|21389.1|21476.8|21386.8|29
1656223020000|2022-06-26 05:57:00|21478.5|21388.5|21479.5|21389.5|21480|21390|21478.1|21388.1|19
1656223030000|2022-06-26 05:57:10|21479.8|21389.8|21479.2|21389.2|21479.8|21389.8|21478.7|21388.7|19
1656223040000|2022-06-26 05:57:20|21479.1|21389.1|21478.1|21388.1|21479.3|21389.3|21477.8|21387.8|27
1656223050000|2022-06-26 05:57:30|21478.2|21388.2|21480|21390|21480|21390|21478.2|21388.2|18
1656223060000|2022-06-26 05:57:40|21479.8|21389.8|21482|21392|21482.5|21392.5|21479.7|21389.7|21
1656223070000|2022-06-26 05:57:50|21482.1|21392.1|21482.8|21392.8|21482.9|21392.9|21481.8|21391.8|26
1656223080000|2022-06-26 05:58:00|21483|21393|21481.4|21391.4|21483.1|21393.1|21481.4|21391.4|24
1656223090000|2022-06-26 05:58:10|21481.5|21391.5|21480.3|21390.3|21481.9|21391.9|21479.3|21389.3|22
1656223100000|2022-06-26 05:58:20|21480.4|21390.4|21481.3|21391.3|21482.4|21392.4|21480.3|21390.3|17
1656223110000|2022-06-26 05:58:30|21481.1|21391.1|21479|21389|21481.7|21391.7|21478|21388|23
1656223120000|2022-06-26 05:58:40|21479.1|21389.1|21479.1|21389.1|21479.9|21389.9|21479|21389|18
1656223130000|2022-06-26 05:58:50|21479.5|21389.5|21480.7|21390.7|21480.7|21390.7|21479.4|21389.4|21
1656223140000|2022-06-26 05:59:00|21480.5|21390.5|21482.3|21392.3|21483.1|21393.1|21480.5|21390.5|22
1656223150000|2022-06-26 05:59:10|21482.5|21392.5|21481.9|21391.9|21483|21393|21481.4|21391.4|21
1656223160000|2022-06-26 05:59:20|21481.8|21391.8|21476.6|21386.6|21481.8|21391.8|21476.6|21386.6|25
1656223170000|2022-06-26 05:59:30|21476.4|21386.4|21476.9|21386.9|21477|21387|21476.3|21386.3|18
1656223180000|2022-06-26 05:59:40|21476.6|21386.6|21476.3|21386.3|21477.1|21387.1|21476.1|21386.1|18
1656223190000|2022-06-26 05:59:50|21476.8|21386.8|21477|21387|21477.1|21387.1|21476.8|21386.8|11
1656223200000|2022-06-26 06:00:00|21476.9|21386.9|21479.7|21389.7|21480.4|21390.4|21476.9|21386.9|24
1656223210000|2022-06-26 06:00:10|21479.8|21389.8|21479.9|21389.9|21479.9|21389.9|21478.7|21388.7|17
1656223220000|2022-06-26 06:00:20|21480|21390|21484.3|21394.3|21484.3|21394.3|21480|21390|18
1656223230000|2022-06-26 06:00:30|21484.4|21394.4|21482.3|21392.3|21484.4|21394.4|21482.2|21392.2|25
1656223240000|2022-06-26 06:00:40|21482.6|21392.6|21482|21392|21482.9|21392.9|21481.8|21391.8|17
1656223250000|2022-06-26 06:00:50|21481.7|21391.7|21482.6|21392.6|21483|21393|21481.7|21391.7|16
1656223260000|2022-06-26 06:01:00|21482.5|21392.5|21482.6|21392.6|21483.1|21393.1|21481.9|21391.9|24
1656223270000|2022-06-26 06:01:10|21481.9|21391.9|21481.6|21391.6|21483.5|21393.5|21481.4|21391.4|24
1656223280000|2022-06-26 06:01:20|21481.5|21391.5|21480.7|21390.7|21481.5|21391.5|21480.1|21390.1|31
1656223290000|2022-06-26 06:01:30|21480.4|21390.4|21477.6|21387.6|21480.7|21390.7|21477.4|21387.4|18
1656223300000|2022-06-26 06:01:40|21477.5|21387.5|21477.9|21387.9|21478.1|21388.1|21477.5|21387.5|13
1656223310000|2022-06-26 06:01:50|21477.8|21387.8|21477.8|21387.8|21477.9|21387.9|21477.3|21387.3|14
1656223320000|2022-06-26 06:02:00|21477.7|21387.7|21477.1|21387.1|21478.1|21388.1|21476.9|21386.9|20
1656223330000|2022-06-26 06:02:10|21478.4|21388.4|21476.9|21386.9|21478.4|21388.4|21476.4|21386.4|23
1656223340000|2022-06-26 06:02:20|21477|21387|21477.2|21387.2|21477.7|21387.7|21476.9|21386.9|25
1656223350000|2022-06-26 06:02:30|21477.3|21387.3|21479.1|21389.1|21479.2|21389.2|21476.9|21386.9|26
1656223360000|2022-06-26 06:02:40|21479.2|21389.2|21480.5|21390.5|21481.2|21391.2|21478.8|21388.8|19
1656223370000|2022-06-26 06:02:50|21479.8|21389.8|21480.4|21390.4|21480.4|21390.4|21479.8|21389.8|14
1656223380000|2022-06-26 06:03:00|21480.2|21390.2|21480.4|21390.4|21481.4|21391.4|21480.2|21390.2|28
1656223390000|2022-06-26 06:03:10|21480.2|21390.2|21481.7|21391.7|21482.5|21392.5|21480.2|21390.2|26
1656223400000|2022-06-26 06:03:20|21481.4|21391.4|21481.3|21391.3|21482|21392|21480.7|21390.7|26
1656223410000|2022-06-26 06:03:30|21481.1|21391.1|21481.3|21391.3|21481.3|21391.3|21480.7|21390.7|19
1656223420000|2022-06-26 06:03:40|21481.2|21391.2|21481.4|21391.4|21481.8|21391.8|21481.2|21391.2|16
1656223430000|2022-06-26 06:03:50|21481.3|21391.3|21481.2|21391.2|21482|21392|21480.9|21390.9|28
1656223440000|2022-06-26 06:04:00|21480.7|21390.7|21473.8|21383.8|21480.7|21390.7|21471.6|21381.6|25
1656223450000|2022-06-26 06:04:10|21473.1|21383.1|21469.4|21379.4|21473.1|21383.1|21469.4|21379.4|19
1656223460000|2022-06-26 06:04:20|21468.6|21378.6|21471.6|21381.6|21471.7|21381.7|21468.2|21378.2|16
1656223470000|2022-06-26 06:04:30|21471.7|21381.7|21471.7|21381.7|21472|21382|21471|21381|19
1656223480000|2022-06-26 06:04:40|21471.8|21381.8|21469.5|21379.5|21472.3|21382.3|21469.5|21379.5|19
1656223490000|2022-06-26 06:04:50|21469.7|21379.7|21469.7|21379.7|21470.4|21380.4|21469.2|21379.2|16
1656223500000|2022-06-26 06:05:00|21469.5|21379.5|21470.7|21380.7|21470.7|21380.7|21469.4|21379.4|9
1656223510000|2022-06-26 06:05:10|21470.8|21380.8|21469.8|21379.8|21470.8|21380.8|21469.7|21379.7|3
1656223520000|2022-06-26 06:05:20|21469.7|21379.7|21469.5|21379.5|21469.7|21379.7|21469.5|21379.5|2
1656223530000|2022-06-26 06:05:30|21469.4|21379.4|21468.9|21378.9|21469.7|21379.7|21468.9|21378.9|11
1656223540000|2022-06-26 06:05:40|21469.6|21379.6|21473.6|21383.6|21473.8|21383.8|21468.7|21378.7|30
1656223550000|2022-06-26 06:05:50|21473.5|21383.5|21473.2|21383.2|21473.9|21383.9|21473.1|21383.1|18
1656223560000|2022-06-26 06:06:00|21473.4|21383.4|21473.2|21383.2|21473.7|21383.7|21473.1|21383.1|16
1656223570000|2022-06-26 06:06:10|21473.1|21383.1|21477.6|21387.6|21477.6|21387.6|21473.1|21383.1|16
1656223580000|2022-06-26 06:06:20|21478|21388|21479.7|21389.7|21481.6|21391.6|21478|21388|23
1656223590000|2022-06-26 06:06:30|21479.6|21389.6|21480.2|21390.2|21480.8|21390.8|21479.6|21389.6|21
1656223600000|2022-06-26 06:06:40|21480.7|21390.7|21479.4|21389.4|21481.1|21391.1|21479.4|21389.4|24
1656223610000|2022-06-26 06:06:50|21479.3|21389.3|21478|21388|21480.1|21390.1|21478|21388|27
1656223620000|2022-06-26 06:07:00|21477.9|21387.9|21478.2|21388.2|21478.3|21388.3|21477.9|21387.9|12
1656223630000|2022-06-26 06:07:10|21478.3|21388.3|21478.2|21388.2|21478.3|21388.3|21477.8|21387.8|12
1656223640000|2022-06-26 06:07:20|21478.3|21388.3|21478.2|21388.2|21478.3|21388.3|21478.1|21388.1|4
1656223650000|2022-06-26 06:07:30|21478.3|21388.3|21479.1|21389.1|21479.3|21389.3|21478.3|21388.3|16
1656223660000|2022-06-26 06:07:40|21479|21389|21479|21389|21479.3|21389.3|21479|21389|14
1656223670000|2022-06-26 06:07:50|21478.9|21388.9|21479.3|21389.3|21479.3|21389.3|21478.9|21388.9|12
1656223680000|2022-06-26 06:08:00|21479.2|21389.2|21478.8|21388.8|21479.4|21389.4|21478.6|21388.6|17
1656223690000|2022-06-26 06:08:10|21478.7|21388.7|21479.8|21389.8|21479.8|21389.8|21478.7|21388.7|18
1656223700000|2022-06-26 06:08:20|21479.5|21389.5|21479.2|21389.2|21479.6|21389.6|21478.5|21388.5|16
1656223710000|2022-06-26 06:08:30|21479.3|21389.3|21479.1|21389.1|21479.4|21389.4|21479|21389|19
1656223720000|2022-06-26 06:08:40|21479|21389|21478.5|21388.5|21479.4|21389.4|21478.5|21388.5|23
1656223730000|2022-06-26 06:08:50|21478.4|21388.4|21478.9|21388.9|21479.3|21389.3|21478.4|21388.4|15
1656223740000|2022-06-26 06:09:00|21478.8|21388.8|21479.3|21389.3|21479.6|21389.6|21478.7|21388.7|22
1656223750000|2022-06-26 06:09:10|21479.4|21389.4|21477.1|21387.1|21479.4|21389.4|21477.1|21387.1|20
1656223760000|2022-06-26 06:09:20|21475.1|21385.1|21475.2|21385.2|21476.2|21386.2|21475.1|21385.1|29
1656223770000|2022-06-26 06:09:30|21475.3|21385.3|21469.4|21379.4|21475.6|21385.6|21469.3|21379.3|20
1656223780000|2022-06-26 06:09:40|21469.7|21379.7|21468.9|21378.9|21470.3|21380.3|21468.9|21378.9|17
1656223790000|2022-06-26 06:09:50|21469|21379|21468.2|21378.2|21469|21379|21467.9|21377.9|16
1656223800000|2022-06-26 06:10:00|21468.3|21378.3|21467.5|21377.5|21468.3|21378.3|21467.4|21377.4|15
1656223810000|2022-06-26 06:10:10|21466.9|21376.9|21467.1|21377.1|21467.6|21377.6|21466.3|21376.3|17
1656223820000|2022-06-26 06:10:20|21467|21377|21467.2|21377.2|21467.4|21377.4|21466.9|21376.9|13
1656223830000|2022-06-26 06:10:30|21467.6|21377.6|21467.4|21377.4|21467.7|21377.7|21467.2|21377.2|7
1656223840000|2022-06-26 06:10:40|21467.6|21377.6|21468.1|21378.1|21468.3|21378.3|21467.3|21377.3|11
1656223850000|2022-06-26 06:10:50|21467.9|21377.9|21467.6|21377.6|21468.1|21378.1|21467.6|21377.6|5
1656223860000|2022-06-26 06:11:00|21468.2|21378.2|21473.8|21383.8|21473.8|21383.8|21467.7|21377.7|24
1656223870000|2022-06-26 06:11:10|21473.7|21383.7|21477.5|21387.5|21477.5|21387.5|21473.1|21383.1|27
1656223880000|2022-06-26 06:11:20|21477.6|21387.6|21476.1|21386.1|21477.6|21387.6|21475.1|21385.1|23
1656223890000|2022-06-26 06:11:30|21475.7|21385.7|21475.2|21385.2|21475.7|21385.7|21473.3|21383.3|22
1656223900000|2022-06-26 06:11:40|21475.3|21385.3|21476.1|21386.1|21476.3|21386.3|21474.5|21384.5|16
1656223910000|2022-06-26 06:11:50|21476.2|21386.2|21474.9|21384.9|21476.2|21386.2|21474.6|21384.6|21
1656223920000|2022-06-26 06:12:00|21474.8|21384.8|21475.5|21385.5|21475.8|21385.8|21474.8|21384.8|14
1656223930000|2022-06-26 06:12:10|21475.7|21385.7|21475.7|21385.7|21475.8|21385.8|21474.4|21384.4|16
1656223940000|2022-06-26 06:12:20|21474.3|21384.3|21474.8|21384.8|21475.3|21385.3|21474.3|21384.3|17
1656223950000|2022-06-26 06:12:30|21474.7|21384.7|21475.3|21385.3|21475.3|21385.3|21474.5|21384.5|10
1656223960000|2022-06-26 06:12:40|21475.5|21385.5|21474.3|21384.3|21475.5|21385.5|21474.3|21384.3|15
1656223970000|2022-06-26 06:12:50|21474.2|21384.2|21474.3|21384.3|21474.3|21384.3|21473.8|21383.8|11
1656223980000|2022-06-26 06:13:00|21473.6|21383.6|21472.5|21382.5|21474.1|21384.1|21472.5|21382.5|13
1656223990000|2022-06-26 06:13:10|21471.3|21381.3|21466.9|21376.9|21471.4|21381.4|21466.7|21376.7|27
1656224000000|2022-06-26 06:13:20|21466.6|21376.6|21457.3|21367.3|21466.8|21376.8|21457.3|21367.3|21
1656224010000|2022-06-26 06:13:30|21457.1|21367.1|21454|21364|21457.2|21367.2|21453.9|21363.9|24
1656224020000|2022-06-26 06:13:40|21454.1|21364.1|21449|21359|21454.7|21364.7|21449|21359|24
1656224030000|2022-06-26 06:13:50|21448.9|21358.9|21446.1|21356.1|21448.9|21358.9|21445.5|21355.5|20
1656224040000|2022-06-26 06:14:00|21445.5|21355.5|21444.2|21354.2|21446.6|21356.6|21444.2|21354.2|17
1656224050000|2022-06-26 06:14:10|21444.3|21354.3|21444.4|21354.4|21445.3|21355.3|21443.8|21353.8|13
1656224060000|2022-06-26 06:14:20|21444.1|21354.1|21442.4|21352.4|21444.5|21354.5|21442.2|21352.2|29
1656224070000|2022-06-26 06:14:30|21442.2|21352.2|21444.2|21354.2|21445.3|21355.3|21442|21352|26
1656224080000|2022-06-26 06:14:40|21444.3|21354.3|21441.5|21351.5|21444.4|21354.4|21441.5|21351.5|18
1656224090000|2022-06-26 06:14:50|21441.6|21351.6|21438.3|21348.3|21442.4|21352.4|21438|21348|19
1656224100000|2022-06-26 06:15:00|21438.6|21348.6|21436.8|21346.8|21439|21349|21436.2|21346.2|27
1656224110000|2022-06-26 06:15:10|21436.9|21346.9|21437.5|21347.5|21438.5|21348.5|21436.7|21346.7|24
1656224120000|2022-06-26 06:15:20|21437.4|21347.4|21437.7|21347.7|21438.7|21348.7|21437.4|21347.4|28
1656224130000|2022-06-26 06:15:30|21437.9|21347.9|21437.7|21347.7|21438.3|21348.3|21436|21346|27
1656224140000|2022-06-26 06:15:40|21441.8|21351.8|21435.7|21345.7|21442.9|21352.9|21435.5|21345.5|31
1656224150000|2022-06-26 06:15:50|21436.3|21346.3|21432.6|21342.6|21436.3|21346.3|21432.6|21342.6|26
1656224160000|2022-06-26 06:16:00|21429.2|21339.2|21425.6|21335.6|21429.6|21339.6|21425.6|21335.6|32
1656224170000|2022-06-26 06:16:10|21422.9|21332.9|21397.8|21307.8|21422.9|21332.9|21379.5|21289.5|37
1656224180000|2022-06-26 06:16:20|21397.6|21307.6|21387.7|21297.7|21397.6|21307.6|21387.7|21297.7|32
1656224190000|2022-06-26 06:16:30|21387.9|21297.9|21391.5|21301.5|21392.9|21302.9|21387|21297|33
1656224200000|2022-06-26 06:16:40|21391.6|21301.6|21383.2|21293.2|21391.6|21301.6|21382.9|21292.9|35
1656224210000|2022-06-26 06:16:50|21383.1|21293.1|21386.7|21296.7|21386.7|21296.7|21383|21293|30
1656224220000|2022-06-26 06:17:00|21386.1|21296.1|21387|21297|21387.8|21297.8|21386.1|21296.1|33
1656224230000|2022-06-26 06:17:10|21387.1|21297.1|21386.2|21296.2|21388.3|21298.3|21385.3|21295.3|31
1656224240000|2022-06-26 06:17:20|21385.8|21295.8|21403.7|21313.7|21404.5|21314.5|21385.6|21295.6|36
1656224250000|2022-06-26 06:17:30|21403.2|21313.2|21391.5|21301.5|21404.1|21314.1|21390.7|21300.7|32
1656224260000|2022-06-26 06:17:40|21391.6|21301.6|21392.1|21302.1|21392.4|21302.4|21391.1|21301.1|28
1656224270000|2022-06-26 06:17:50|21391.7|21301.7|21392.5|21302.5|21392.9|21302.9|21391.7|21301.7|30
1656224280000|2022-06-26 06:18:00|21394.4|21304.4|21393.7|21303.7|21395.9|21305.9|21393.6|21303.6|23
1656224290000|2022-06-26 06:18:10|21393.5|21303.5|21394.2|21304.2|21394.3|21304.3|21393|21303|17
1656224300000|2022-06-26 06:18:20|21394.3|21304.3|21390.7|21300.7|21394.4|21304.4|21390.5|21300.5|22
1656224310000|2022-06-26 06:18:30|21391.1|21301.1|21389.8|21299.8|21392.5|21302.5|21388.1|21298.1|34
1656224320000|2022-06-26 06:18:40|21390|21300|21389.7|21299.7|21390|21300|21387|21297|26
1656224330000|2022-06-26 06:18:50|21389.2|21299.2|21388.9|21298.9|21390.2|21300.2|21387.9|21297.9|25
1656224340000|2022-06-26 06:19:00|21389.1|21299.1|21392.6|21302.6|21392.6|21302.6|21388.2|21298.2|24
1656224350000|2022-06-26 06:19:10|21392.5|21302.5|21392.1|21302.1|21394|21304|21389.8|21299.8|27
1656224360000|2022-06-26 06:19:20|21392.3|21302.3|21390.3|21300.3|21392.7|21302.7|21389.5|21299.5|21
1656224370000|2022-06-26 06:19:30|21390.9|21300.9|21391|21301|21391.1|21301.1|21390.5|21300.5|15
1656224380000|2022-06-26 06:19:40|21390.9|21300.9|21390.6|21300.6|21391|21301|21390.1|21300.1|12
1656224390000|2022-06-26 06:19:50|21390.8|21300.8|21389.5|21299.5|21391.1|21301.1|21389.4|21299.4|21
1656224400000|2022-06-26 06:20:00|21389.6|21299.6|21387.5|21297.5|21390.7|21300.7|21387.4|21297.4|28
1656224410000|2022-06-26 06:20:10|21387.2|21297.2|21388.5|21298.5|21388.5|21298.5|21386.5|21296.5|22
1656224420000|2022-06-26 06:20:20|21391.6|21301.6|21387.7|21297.7|21391.6|21301.6|21387.2|21297.2|36
1656224430000|2022-06-26 06:20:30|21387.8|21297.8|21387|21297|21387.8|21297.8|21386.3|21296.3|27
1656224440000|2022-06-26 06:20:40|21386.9|21296.9|21386.1|21296.1|21387|21297|21385.8|21295.8|21
1656224450000|2022-06-26 06:20:50|21386.2|21296.2|21386.1|21296.1|21387.1|21297.1|21386|21296|20
1656224460000|2022-06-26 06:21:00|21386.8|21296.8|21385.1|21295.1|21386.8|21296.8|21385|21295|28
1656224470000|2022-06-26 06:21:10|21385.3|21295.3|21380.7|21290.7|21385.7|21295.7|21380.4|21290.4|23
1656224480000|2022-06-26 06:21:20|21380.5|21290.5|21379.8|21289.8|21380.7|21290.7|21379.8|21289.8|20
1656224490000|2022-06-26 06:21:30|21379.7|21289.7|21383.7|21293.7|21384|21294|21379.3|21289.3|33
1656224500000|2022-06-26 06:21:40|21382.9|21292.9|21381.7|21291.7|21383.6|21293.6|21380.3|21290.3|31
1656224510000|2022-06-26 06:21:50|21382|21292|21414.9|21324.9|21414.9|21324.9|21381.4|21291.4|28
1656224520000|2022-06-26 06:22:00|21415.4|21325.4|21415.5|21325.5|21416.6|21326.6|21410.9|21320.9|31
1656224530000|2022-06-26 06:22:10|21415.6|21325.6|21413.4|21323.4|21417.7|21327.7|21413.2|21323.2|27
1656224540000|2022-06-26 06:22:20|21413.6|21323.6|21398.7|21308.7|21414.3|21324.3|21398.7|21308.7|30
1656224550000|2022-06-26 06:22:30|21398.6|21308.6|21397.8|21307.8|21399|21309|21396.9|21306.9|24
1656224560000|2022-06-26 06:22:40|21397.6|21307.6|21404.8|21314.8|21405.5|21315.5|21396.7|21306.7|25
1656224570000|2022-06-26 06:22:50|21405.1|21315.1|21403.6|21313.6|21405.2|21315.2|21401.9|21311.9|29
1656224580000|2022-06-26 06:23:00|21403.5|21313.5|21396.4|21306.4|21404.2|21314.2|21393.3|21303.3|29
1656224590000|2022-06-26 06:23:10|21398.1|21308.1|21397.4|21307.4|21400.6|21310.6|21396.3|21306.3|30
1656224600000|2022-06-26 06:23:20|21397.7|21307.7|21404.9|21314.9|21405.4|21315.4|21397|21307|28
1656224610000|2022-06-26 06:23:30|21404.5|21314.5|21400.5|21310.5|21404.5|21314.5|21399.1|21309.1|30
1656224620000|2022-06-26 06:23:40|21400.6|21310.6|21400.4|21310.4|21401.1|21311.1|21399.9|21309.9|24
1656224630000|2022-06-26 06:23:50|21400.7|21310.7|21405.7|21315.7|21410.2|21320.2|21400.5|21310.5|29
1656224640000|2022-06-26 06:24:00|21405.5|21315.5|21403.3|21313.3|21405.8|21315.8|21402.4|21312.4|28
1656224650000|2022-06-26 06:24:10|21402.8|21312.8|21404.2|21314.2|21404.6|21314.6|21402.6|21312.6|25
1656224660000|2022-06-26 06:24:20|21404.3|21314.3|21403.4|21313.4|21404.4|21314.4|21403.4|21313.4|17
1656224670000|2022-06-26 06:24:30|21403.7|21313.7|21406.8|21316.8|21406.8|21316.8|21403.7|21313.7|17
1656224680000|2022-06-26 06:24:40|21407.6|21317.6|21407.1|21317.1|21409.4|21319.4|21406.4|21316.4|27
1656224690000|2022-06-26 06:24:50|21407.2|21317.2|21407.8|21317.8|21408.5|21318.5|21406.3|21316.3|21
1656224700000|2022-06-26 06:25:00|21407.6|21317.6|21407.9|21317.9|21408.5|21318.5|21406.7|21316.7|27
1656224710000|2022-06-26 06:25:10|21407.6|21317.6|21408.1|21318.1|21408.5|21318.5|21407.6|21317.6|25
1656224720000|2022-06-26 06:25:20|21408|21318|21405.8|21315.8|21408.3|21318.3|21405.8|21315.8|26
1656224730000|2022-06-26 06:25:30|21405.9|21315.9|21405.9|21315.9|21405.9|21315.9|21402.3|21312.3|21
1656224740000|2022-06-26 06:25:40|21406.2|21316.2|21405.9|21315.9|21406.2|21316.2|21404.8|21314.8|30
1656224750000|2022-06-26 06:25:50|21405.8|21315.8|21405.3|21315.3|21406.3|21316.3|21405.3|21315.3|23
1656224760000|2022-06-26 06:26:00|21405.7|21315.7|21406.3|21316.3|21406.3|21316.3|21405.2|21315.2|26
1656224770000|2022-06-26 06:26:10|21406.4|21316.4|21410.4|21320.4|21410.5|21320.5|21406|21316|20
1656224780000|2022-06-26 06:26:20|21410|21320|21410.4|21320.4|21410.6|21320.6|21409.6|21319.6|25
1656224790000|2022-06-26 06:26:30|21410.3|21320.3|21410.8|21320.8|21411.9|21321.9|21410.2|21320.2|29
1656224800000|2022-06-26 06:26:40|21411|21321|21414.5|21324.5|21415.6|21325.6|21410.8|21320.8|28
1656224810000|2022-06-26 06:26:50|21414.8|21324.8|21423.8|21333.8|21424.3|21334.3|21414.8|21324.8|33
1656224820000|2022-06-26 06:27:00|21424.3|21334.3|21424|21334|21425.7|21335.7|21422.9|21332.9|32
1656224830000|2022-06-26 06:27:10|21424.7|21334.7|21427.1|21337.1|21427.9|21337.9|21422.7|21332.7|29
1656224840000|2022-06-26 06:27:20|21426.6|21336.6|21431.5|21341.5|21431.5|21341.5|21426.6|21336.6|25
1656224850000|2022-06-26 06:27:30|21434.1|21344.1|21434.3|21344.3|21436|21346|21433.6|21343.6|27
1656224860000|2022-06-26 06:27:40|21434.9|21344.9|21438.4|21348.4|21439.2|21349.2|21434.8|21344.8|24
1656224870000|2022-06-26 06:27:50|21438.3|21348.3|21438.7|21348.7|21439.3|21349.3|21438.3|21348.3|20
1656224880000|2022-06-26 06:28:00|21438.8|21348.8|21438.4|21348.4|21439.9|21349.9|21437.2|21347.2|24
1656224890000|2022-06-26 06:28:10|21438.3|21348.3|21440.4|21350.4|21440.8|21350.8|21438.1|21348.1|19
1656224900000|2022-06-26 06:28:20|21440.5|21350.5|21442.5|21352.5|21442.5|21352.5|21440.5|21350.5|27
1656224910000|2022-06-26 06:28:30|21442.4|21352.4|21442.4|21352.4|21442.7|21352.7|21442|21352|18
1656224920000|2022-06-26 06:28:40|21442.5|21352.5|21443.1|21353.1|21443.5|21353.5|21442.3|21352.3|20
1656224930000|2022-06-26 06:28:50|21443.2|21353.2|21443.6|21353.6|21443.6|21353.6|21443.2|21353.2|14
1656224940000|2022-06-26 06:29:00|21443.4|21353.4|21443.4|21353.4|21443.5|21353.5|21443.1|21353.1|13
1656224950000|2022-06-26 06:29:10|21443|21353|21442.9|21352.9|21443.1|21353.1|21442.6|21352.6|16
1656224960000|2022-06-26 06:29:20|21442.8|21352.8|21443.2|21353.2|21443.3|21353.3|21442.6|21352.6|19
1656224970000|2022-06-26 06:29:30|21443.1|21353.1|21442.4|21352.4|21443.7|21353.7|21442.4|21352.4|12
1656224980000|2022-06-26 06:29:40|21442.7|21352.7|21443.6|21353.6|21443.7|21353.7|21442.4|21352.4|14
1656224990000|2022-06-26 06:29:50|21443.5|21353.5|21452.8|21362.8|21452.8|21362.8|21443.5|21353.5|17
1656225000000|2022-06-26 06:30:00|21452.6|21362.6|21447.6|21357.6|21452.6|21362.6|21447.6|21357.6|32
1656225010000|2022-06-26 06:30:10|21447.7|21357.7|21450.2|21360.2|21451.1|21361.1|21447.7|21357.7|27
1656225020000|2022-06-26 06:30:20|21450.4|21360.4|21459.8|21369.8|21460.5|21370.5|21450.4|21360.4|23
1656225030000|2022-06-26 06:30:30|21464.3|21374.3|21462|21372|21465|21375|21461.9|21371.9|30
1656225040000|2022-06-26 06:30:40|21461.9|21371.9|21461.4|21371.4|21463.2|21373.2|21461.4|21371.4|20
1656225050000|2022-06-26 06:30:50|21461.1|21371.1|21464.4|21374.4|21464.6|21374.6|21461|21371|24
1656225060000|2022-06-26 06:31:00|21464.5|21374.5|21469.3|21379.3|21469.5|21379.5|21460.9|21370.9|23
1656225070000|2022-06-26 06:31:10|21469.5|21379.5|21468.1|21378.1|21470.6|21380.6|21466.8|21376.8|31
1656225080000|2022-06-26 06:31:20|21468.2|21378.2|21470.2|21380.2|21470.6|21380.6|21467.7|21377.7|21
1656225090000|2022-06-26 06:31:30|21472.4|21382.4|21471.9|21381.9|21472.6|21382.6|21471.8|21381.8|18
1656225100000|2022-06-26 06:31:40|21471.8|21381.8|21471.5|21381.5|21475.3|21385.3|21471.2|21381.2|20
1656225110000|2022-06-26 06:31:50|21471.6|21381.6|21485.7|21395.7|21486.6|21396.6|21471.6|21381.6|28
1656225120000|2022-06-26 06:32:00|21486|21396|21499.6|21409.6|21499.6|21409.6|21485.8|21395.8|33
1656225130000|2022-06-26 06:32:10|21499.9|21409.9|21506.5|21416.5|21513.4|21423.4|21499.5|21409.5|35
1656225140000|2022-06-26 06:32:20|21506.7|21416.7|21513|21423|21514.2|21424.2|21503.9|21413.9|35
1656225150000|2022-06-26 06:32:30|21512.6|21422.6|21506.9|21416.9|21512.6|21422.6|21506.3|21416.3|40
1656225160000|2022-06-26 06:32:40|21505.9|21415.9|21508.6|21418.6|21510.1|21420.1|21505.5|21415.5|29
1656225170000|2022-06-26 06:32:50|21507.7|21417.7|21507.5|21417.5|21508.5|21418.5|21507.5|21417.5|25
1656225180000|2022-06-26 06:33:00|21507.3|21417.3|21512.2|21422.2|21515|21425|21507.3|21417.3|26
1656225190000|2022-06-26 06:33:10|21512.1|21422.1|21512.8|21422.8|21514.7|21424.7|21512|21422|31
1656225200000|2022-06-26 06:33:20|21512.9|21422.9|21505.4|21415.4|21513.8|21423.8|21505.3|21415.3|27
1656225210000|2022-06-26 06:33:30|21505.1|21415.1|21506.8|21416.8|21511|21421|21504.9|21414.9|31
1656225220000|2022-06-26 06:33:40|21506.2|21416.2|21504.2|21414.2|21511.3|21421.3|21504|21414|33
1656225230000|2022-06-26 06:33:50|21504.1|21414.1|21504.6|21414.6|21505.5|21415.5|21502.2|21412.2|30
1656225240000|2022-06-26 06:34:00|21504.7|21414.7|21506.8|21416.8|21511.2|21421.2|21504.7|21414.7|34
1656225250000|2022-06-26 06:34:10|21507.1|21417.1|21509.3|21419.3|21512.7|21422.7|21507.1|21417.1|32
1656225260000|2022-06-26 06:34:20|21509.4|21419.4|21506.7|21416.7|21509.7|21419.7|21506.6|21416.6|28
1656225270000|2022-06-26 06:34:30|21506.6|21416.6|21507.3|21417.3|21507.9|21417.9|21505.7|21415.7|30
1656225280000|2022-06-26 06:34:40|21507.2|21417.2|21506.9|21416.9|21508.6|21418.6|21506.2|21416.2|28
1656225290000|2022-06-26 06:34:50|21506.7|21416.7|21506.9|21416.9|21508.1|21418.1|21505.9|21415.9|32
1656225300000|2022-06-26 06:35:00|21506.1|21416.1|21504|21414|21507.7|21417.7|21504|21414|26
1656225310000|2022-06-26 06:35:10|21504.3|21414.3|21501|21411|21504.6|21414.6|21500|21410|34
1656225320000|2022-06-26 06:35:20|21500.7|21410.7|21497.6|21407.6|21500.8|21410.8|21496.5|21406.5|23
1656225330000|2022-06-26 06:35:30|21498.5|21408.5|21494.1|21404.1|21498.5|21408.5|21494.1|21404.1|19
1656225340000|2022-06-26 06:35:40|21495.2|21405.2|21496|21406|21499.1|21409.1|21495.2|21405.2|23
1656225350000|2022-06-26 06:35:50|21495|21405|21498.8|21408.8|21499.5|21409.5|21494.6|21404.6|29
1656225360000|2022-06-26 06:36:00|21499|21409|21503|21413|21503|21413|21498.3|21408.3|24
1656225370000|2022-06-26 06:36:10|21503.1|21413.1|21498.7|21408.7|21503.1|21413.1|21498.7|21408.7|24
1656225380000|2022-06-26 06:36:20|21497.7|21407.7|21501.5|21411.5|21503.6|21413.6|21496.9|21406.9|26
1656225390000|2022-06-26 06:36:30|21501.6|21411.6|21506.1|21416.1|21506.5|21416.5|21501.6|21411.6|24
1656225400000|2022-06-26 06:36:40|21506|21416|21506.1|21416.1|21507.4|21417.4|21505|21415|26
1656225410000|2022-06-26 06:36:50|21505.5|21415.5|21505.4|21415.4|21506.9|21416.9|21505|21415|23
1656225420000|2022-06-26 06:37:00|21505.5|21415.5|21504.3|21414.3|21506.2|21416.2|21504.3|21414.3|18
1656225430000|2022-06-26 06:37:10|21504.1|21414.1|21535.8|21445.8|21536.7|21446.7|21504.1|21414.1|32
1656225440000|2022-06-26 06:37:20|21535.2|21445.2|21533.6|21443.6|21535.9|21445.9|21531.8|21441.8|35
1656225450000|2022-06-26 06:37:30|21534.1|21444.1|21534|21444|21534.4|21444.4|21531.8|21441.8|23
1656225460000|2022-06-26 06:37:40|21533.9|21443.9|21521.1|21431.1|21534.6|21444.6|21521.1|21431.1|25
1656225470000|2022-06-26 06:37:50|21519.6|21429.6|21522.1|21432.1|21522.9|21432.9|21517.1|21427.1|33
1656225480000|2022-06-26 06:38:00|21521.9|21431.9|21531.5|21441.5|21532.2|21442.2|21521.9|21431.9|29
1656225490000|2022-06-26 06:38:10|21531.6|21441.6|21536.3|21446.3|21536.3|21446.3|21531.6|21441.6|29
1656225500000|2022-06-26 06:38:20|21536.2|21446.2|21536.5|21446.5|21536.6|21446.6|21533.4|21443.4|26
1656225510000|2022-06-26 06:38:30|21535.9|21445.9|21539.8|21449.8|21540.1|21450.1|21535.9|21445.9|26
1656225520000|2022-06-26 06:38:40|21539.9|21449.9|21538.2|21448.2|21540|21450|21538|21448|26
1656225530000|2022-06-26 06:38:50|21540.1|21450.1|21549.1|21459.1|21554|21464|21540.1|21450.1|37
1656225540000|2022-06-26 06:39:00|21549.3|21459.3|21550.1|21460.1|21550.4|21460.4|21546.7|21456.7|29
1656225550000|2022-06-26 06:39:10|21549.9|21459.9|21541.4|21451.4|21549.9|21459.9|21541.3|21451.3|32
1656225560000|2022-06-26 06:39:20|21541.5|21451.5|21539.8|21449.8|21542.3|21452.3|21539.1|21449.1|31
1656225570000|2022-06-26 06:39:30|21539.6|21449.6|21542.6|21452.6|21545.8|21455.8|21539.4|21449.4|35
1656225580000|2022-06-26 06:39:40|21542.7|21452.7|21546.7|21456.7|21546.9|21456.9|21542.5|21452.5|27
1656225590000|2022-06-26 06:39:50|21546.8|21456.8|21547.9|21457.9|21550.2|21460.2|21545.4|21455.4|27
1656225600000|2022-06-26 06:40:00|21547.8|21457.8|21554.7|21464.7|21554.8|21464.8|21545.4|21455.4|32
1656225610000|2022-06-26 06:40:10|21554|21464|21549|21459|21554|21464|21546.3|21456.3|32
1656225620000|2022-06-26 06:40:20|21548.4|21458.4|21544.6|21454.6|21548.4|21458.4|21542.6|21452.6|21
1656225630000|2022-06-26 06:40:30|21544.5|21454.5|21541.6|21451.6|21544.6|21454.6|21541.6|21451.6|29
1656225640000|2022-06-26 06:40:40|21541.3|21451.3|21540.7|21450.7|21542.5|21452.5|21540.7|21450.7|23
1656225650000|2022-06-26 06:40:50|21540.2|21450.2|21542.8|21452.8|21543.1|21453.1|21540.2|21450.2|24
1656225660000|2022-06-26 06:41:00|21542.9|21452.9|21539.7|21449.7|21543.2|21453.2|21539|21449|17
1656225670000|2022-06-26 06:41:10|21539.9|21449.9|21541|21451|21542.6|21452.6|21539.8|21449.8|30
1656225680000|2022-06-26 06:41:20|21540.5|21450.5|21539.4|21449.4|21540.5|21450.5|21538.7|21448.7|15
1656225690000|2022-06-26 06:41:30|21539.5|21449.5|21539.8|21449.8|21540.5|21450.5|21539.2|21449.2|24
1656225700000|2022-06-26 06:41:40|21539.9|21449.9|21536.9|21446.9|21539.9|21449.9|21536.9|21446.9|22
1656225710000|2022-06-26 06:41:50|21537.9|21447.9|21539.3|21449.3|21540.7|21450.7|21537.6|21447.6|27
1656225720000|2022-06-26 06:42:00|21539.4|21449.4|21543.9|21453.9|21544.9|21454.9|21536.8|21446.8|31
1656225730000|2022-06-26 06:42:10|21543.8|21453.8|21540.2|21450.2|21543.9|21453.9|21539.8|21449.8|21
1656225740000|2022-06-26 06:42:20|21539.7|21449.7|21525.8|21435.8|21539.7|21449.7|21525.8|21435.8|36
1656225750000|2022-06-26 06:42:30|21525.6|21435.6|21515.3|21425.3|21526.5|21436.5|21513.5|21423.5|37
1656225760000|2022-06-26 06:42:40|21515.6|21425.6|21516.3|21426.3|21519.5|21429.5|21514.2|21424.2|32
1656225770000|2022-06-26 06:42:50|21515.9|21425.9|21517.1|21427.1|21518.4|21428.4|21515.9|21425.9|25
1656225780000|2022-06-26 06:43:00|21516.2|21426.2|21515.4|21425.4|21516.4|21426.4|21513.2|21423.2|24
1656225790000|2022-06-26 06:43:10|21515.2|21425.2|21524.1|21434.1|21524.1|21434.1|21514.1|21424.1|26
1656225800000|2022-06-26 06:43:20|21524.8|21434.8|21528.8|21438.8|21531.9|21441.9|21524.8|21434.8|28
1656225810000|2022-06-26 06:43:30|21528.9|21438.9|21523.7|21433.7|21529.5|21439.5|21523.6|21433.6|28
1656225820000|2022-06-26 06:43:40|21522.9|21432.9|21515.3|21425.3|21522.9|21432.9|21515.3|21425.3|31
1656225830000|2022-06-26 06:43:50|21515.8|21425.8|21515.1|21425.1|21515.9|21425.9|21515.1|21425.1|19
1656225840000|2022-06-26 06:44:00|21515.2|21425.2|21514.8|21424.8|21515.2|21425.2|21513.5|21423.5|21
1656225850000|2022-06-26 06:44:10|21515.6|21425.6|21521|21431|21521.2|21431.2|21515.6|21425.6|27
1656225860000|2022-06-26 06:44:20|21521.3|21431.3|21533.9|21443.9|21537.5|21447.5|21521.1|21431.1|29
1656225870000|2022-06-26 06:44:30|21534.2|21444.2|21531.5|21441.5|21534.6|21444.6|21529.4|21439.4|33
1656225880000|2022-06-26 06:44:40|21531.3|21441.3|21531.1|21441.1|21533.3|21443.3|21530.3|21440.3|30
1656225890000|2022-06-26 06:44:50|21530.9|21440.9|21528.8|21438.8|21532.5|21442.5|21528.2|21438.2|26
1656225900000|2022-06-26 06:45:00|21528.9|21438.9|21530.5|21440.5|21531|21441|21528.7|21438.7|20
1656225910000|2022-06-26 06:45:10|21530.6|21440.6|21529.3|21439.3|21530.8|21440.8|21528.4|21438.4|21
1656225920000|2022-06-26 06:45:20|21529.4|21439.4|21532|21442|21533.8|21443.8|21529.4|21439.4|26
1656225930000|2022-06-26 06:45:30|21532.1|21442.1|21530.8|21440.8|21532.1|21442.1|21529.8|21439.8|17
1656225940000|2022-06-26 06:45:40|21530.7|21440.7|21528.4|21438.4|21531.1|21441.1|21528.3|21438.3|21
1656225950000|2022-06-26 06:45:50|21528.6|21438.6|21523|21433|21528.7|21438.7|21522.8|21432.8|29
1656225960000|2022-06-26 06:46:00|21522.9|21432.9|21525.1|21435.1|21525.7|21435.7|21522.6|21432.6|32
1656225970000|2022-06-26 06:46:10|21525|21435|21524.2|21434.2|21525.4|21435.4|21524.1|21434.1|15
1656225980000|2022-06-26 06:46:20|21524.3|21434.3|21524.8|21434.8|21524.8|21434.8|21523.9|21433.9|20
1656225990000|2022-06-26 06:46:30|21522.5|21432.5|21521.9|21431.9|21522.5|21432.5|21521.9|21431.9|18
1656226000000|2022-06-26 06:46:40|21521.7|21431.7|21523.1|21433.1|21523.6|21433.6|21521.5|21431.5|23
1656226010000|2022-06-26 06:46:50|21522.6|21432.6|21523.2|21433.2|21523.5|21433.5|21522.5|21432.5|25
1656226020000|2022-06-26 06:47:00|21523|21433|21518.4|21428.4|21523|21433|21518.4|21428.4|29
1656226030000|2022-06-26 06:47:10|21517.1|21427.1|21517|21427|21517.1|21427.1|21516.8|21426.8|7
1656226040000|2022-06-26 06:47:20|21517.2|21427.2|21518.3|21428.3|21518.4|21428.4|21517.2|21427.2|15
1656226050000|2022-06-26 06:47:30|21518.2|21428.2|21517.8|21427.8|21518.2|21428.2|21517.2|21427.2|20
1656226060000|2022-06-26 06:47:40|21518|21428|21521.9|21431.9|21522.4|21432.4|21518|21428|23
1656226070000|2022-06-26 06:47:50|21521.6|21431.6|21524.8|21434.8|21525.8|21435.8|21521.1|21431.1|29
1656226080000|2022-06-26 06:48:00|21524.9|21434.9|21521.1|21431.1|21524.9|21434.9|21521.1|21431.1|22
1656226090000|2022-06-26 06:48:10|21521|21431|21520.3|21430.3|21521.1|21431.1|21520|21430|22
1656226100000|2022-06-26 06:48:20|21519.7|21429.7|21516.8|21426.8|21519.8|21429.8|21516.8|21426.8|13
1656226110000|2022-06-26 06:48:30|21517|21427|21517.2|21427.2|21517.4|21427.4|21516.9|21426.9|11
1656226120000|2022-06-26 06:48:40|21517.6|21427.6|21517.6|21427.6|21517.7|21427.7|21517.6|21427.6|3
1656226130000|2022-06-26 06:48:50|21517.5|21427.5|21518.5|21428.5|21518.7|21428.7|21517.2|21427.2|14
1656226140000|2022-06-26 06:49:00|21518.7|21428.7|21518.1|21428.1|21518.7|21428.7|21518|21428|14
1656226150000|2022-06-26 06:49:10|21518.2|21428.2|21515.8|21425.8|21518.2|21428.2|21512.8|21422.8|31
1656226160000|2022-06-26 06:49:20|21514.8|21424.8|21512|21422|21514.8|21424.8|21511.8|21421.8|18
1656226170000|2022-06-26 06:49:30|21511.7|21421.7|21511.6|21421.6|21512|21422|21511.3|21421.3|13
1656226180000|2022-06-26 06:49:40|21511.7|21421.7|21510.4|21420.4|21511.7|21421.7|21510.2|21420.2|15
1656226190000|2022-06-26 06:49:50|21510.3|21420.3|21508.7|21418.7|21510.4|21420.4|21508.1|21418.1|19
1656226200000|2022-06-26 06:50:00|21508.6|21418.6|21511.3|21421.3|21511.8|21421.8|21508.3|21418.3|21
1656226210000|2022-06-26 06:50:10|21511.2|21421.2|21513.9|21423.9|21514.7|21424.7|21511.2|21421.2|21
1656226220000|2022-06-26 06:50:20|21513.8|21423.8|21514.5|21424.5|21514.5|21424.5|21513.7|21423.7|11
1656226230000|2022-06-26 06:50:30|21514.3|21424.3|21513.1|21423.1|21514.6|21424.6|21513.1|21423.1|21
1656226240000|2022-06-26 06:50:40|21513.2|21423.2|21513.6|21423.6|21513.6|21423.6|21513|21423|12
1656226250000|2022-06-26 06:50:50|21513.5|21423.5|21513.8|21423.8|21513.8|21423.8|21512.8|21422.8|12
1656226260000|2022-06-26 06:51:00|21513.7|21423.7|21514.1|21424.1|21515.1|21425.1|21513.4|21423.4|22
1656226270000|2022-06-26 06:51:10|21514|21424|21514.1|21424.1|21514.3|21424.3|21514|21424|11
1656226280000|2022-06-26 06:51:20|21514.2|21424.2|21519.2|21429.2|21520.9|21430.9|21513.7|21423.7|25
1656226290000|2022-06-26 06:51:30|21519.9|21429.9|21520.6|21430.6|21520.9|21430.9|21519.8|21429.8|25
1656226300000|2022-06-26 06:51:40|21520.5|21430.5|21517.7|21427.7|21520.5|21430.5|21516.4|21426.4|27
1656226310000|2022-06-26 06:51:50|21517.9|21427.9|21514.2|21424.2|21518.4|21428.4|21514.1|21424.1|26
1656226320000|2022-06-26 06:52:00|21514.1|21424.1|21513.7|21423.7|21514.9|21424.9|21513.5|21423.5|13
1656226330000|2022-06-26 06:52:10|21513.8|21423.8|21510.7|21420.7|21514.2|21424.2|21509.8|21419.8|15
1656226340000|2022-06-26 06:52:20|21510.4|21420.4|21503.8|21413.8|21510.4|21420.4|21503.2|21413.2|21
1656226350000|2022-06-26 06:52:30|21503.5|21413.5|21501.4|21411.4|21503.9|21413.9|21499.9|21409.9|29
1656226360000|2022-06-26 06:52:40|21501.7|21411.7|21503.8|21413.8|21505|21415|21501.1|21411.1|21
1656226370000|2022-06-26 06:52:50|21504|21414|21501.6|21411.6|21504.4|21414.4|21501.1|21411.1|18
1656226380000|2022-06-26 06:53:00|21501.4|21411.4|21504.6|21414.6|21504.6|21414.6|21501.2|21411.2|15
1656226390000|2022-06-26 06:53:10|21504.7|21414.7|21506.7|21416.7|21508|21418|21504.7|21414.7|20
1656226400000|2022-06-26 06:53:20|21507.1|21417.1|21506.6|21416.6|21507.1|21417.1|21506.5|21416.5|22
1656226410000|2022-06-26 06:53:30|21506.7|21416.7|21507.2|21417.2|21508.3|21418.3|21506.6|21416.6|23
1656226420000|2022-06-26 06:53:40|21507.5|21417.5|21517.9|21427.9|21517.9|21427.9|21505.8|21415.8|33
1656226430000|2022-06-26 06:53:50|21518.4|21428.4|21524.6|21434.6|21526.5|21436.5|21518.3|21428.3|29
1656226440000|2022-06-26 06:54:00|21524.9|21434.9|21524.2|21434.2|21525.3|21435.3|21523.6|21433.6|25
1656226450000|2022-06-26 06:54:10|21524.1|21434.1|21520.9|21430.9|21524.2|21434.2|21520.1|21430.1|32
1656226460000|2022-06-26 06:54:20|21520|21430|21520.5|21430.5|21521|21431|21518.3|21428.3|22
1656226470000|2022-06-26 06:54:30|21520.3|21430.3|21521|21431|21521.4|21431.4|21520.3|21430.3|24
1656226480000|2022-06-26 06:54:40|21521.1|21431.1|21519.6|21429.6|21521.1|21431.1|21519|21429|26
1656226490000|2022-06-26 06:54:50|21519.3|21429.3|21514.3|21424.3|21521.2|21431.2|21514.2|21424.2|22
1656226500000|2022-06-26 06:55:00|21514.2|21424.2|21519.3|21429.3|21519.3|21429.3|21511.1|21421.1|28
1656226510000|2022-06-26 06:55:10|21519.5|21429.5|21528.8|21438.8|21528.8|21438.8|21519.5|21429.5|31
1656226520000|2022-06-26 06:55:20|21528.7|21438.7|21527.8|21437.8|21528.9|21438.9|21527.8|21437.8|18
1656226530000|2022-06-26 06:55:30|21528|21438|21528.5|21438.5|21530.2|21440.2|21527.7|21437.7|20
1656226540000|2022-06-26 06:55:40|21528.4|21438.4|21529.1|21439.1|21529.1|21439.1|21527.8|21437.8|21
1656226550000|2022-06-26 06:55:50|21529|21439|21528.8|21438.8|21529|21439|21527.3|21437.3|19
1656226560000|2022-06-26 06:56:00|21528.7|21438.7|21529.3|21439.3|21529.5|21439.5|21528.7|21438.7|22
1656226570000|2022-06-26 06:56:10|21529|21439|21531|21441|21533.9|21443.9|21529|21439|28
1656226580000|2022-06-26 06:56:20|21530.9|21440.9|21526.4|21436.4|21530.9|21440.9|21526|21436|19
1656226590000|2022-06-26 06:56:30|21526.6|21436.6|21523.6|21433.6|21526.6|21436.6|21521.6|21431.6|32
1656226600000|2022-06-26 06:56:40|21523.7|21433.7|21524|21434|21525|21435|21523.7|21433.7|25
1656226610000|2022-06-26 06:56:50|21524.1|21434.1|21524.3|21434.3|21525.1|21435.1|21523.4|21433.4|25
1656226620000|2022-06-26 06:57:00|21523.9|21433.9|21523.2|21433.2|21523.9|21433.9|21522.2|21432.2|22
1656226630000|2022-06-26 06:57:10|21523.8|21433.8|21524.2|21434.2|21524.3|21434.3|21523.3|21433.3|21
1656226640000|2022-06-26 06:57:20|21523.9|21433.9|21525.7|21435.7|21525.8|21435.8|21523.7|21433.7|15
1656226650000|2022-06-26 06:57:30|21525.6|21435.6|21523.3|21433.3|21525.6|21435.6|21522.9|21432.9|21
1656226660000|2022-06-26 06:57:40|21523.7|21433.7|21520|21430|21524.7|21434.7|21518.8|21428.8|28
1656226670000|2022-06-26 06:57:50|21519.5|21429.5|21520.3|21430.3|21521.1|21431.1|21518.5|21428.5|29
1656226680000|2022-06-26 06:58:00|21520.5|21430.5|21518.3|21428.3|21521|21431|21517.8|21427.8|28
1656226690000|2022-06-26 06:58:10|21518.1|21428.1|21518.2|21428.2|21518.2|21428.2|21517.5|21427.5|8
1656226700000|2022-06-26 06:58:20|21518.1|21428.1|21520.6|21430.6|21521.5|21431.5|21518.1|21428.1|19
1656226710000|2022-06-26 06:58:30|21520.1|21430.1|21518.8|21428.8|21520.9|21430.9|21514.3|21424.3|35
1656226720000|2022-06-26 06:58:40|21519.4|21429.4|21517.2|21427.2|21520.5|21430.5|21517.2|21427.2|25
1656226730000|2022-06-26 06:58:50|21517|21427|21514.8|21424.8|21517.1|21427.1|21514.7|21424.7|19
1656226740000|2022-06-26 06:59:00|21515|21425|21515.6|21425.6|21515.8|21425.8|21515|21425|26
1656226750000|2022-06-26 06:59:10|21515.8|21425.8|21516.2|21426.2|21517.5|21427.5|21515.3|21425.3|18
1656226760000|2022-06-26 06:59:20|21516.1|21426.1|21516.1|21426.1|21516.3|21426.3|21515.6|21425.6|19
1656226770000|2022-06-26 06:59:30|21516|21426|21515|21425|21516.3|21426.3|21514.8|21424.8|16
1656226780000|2022-06-26 06:59:40|21515.1|21425.1|21515.1|21425.1|21515.5|21425.5|21514.8|21424.8|19
1656226790000|2022-06-26 06:59:50|21514.9|21424.9|21514.4|21424.4|21515.3|21425.3|21514.1|21424.1|13
1656226800000|2022-06-26 07:00:00|21513.8|21423.8|21515.5|21425.5|21518|21428|21513.8|21423.8|23
1656226810000|2022-06-26 07:00:10|21515|21425|21515.2|21425.2|21516|21426|21514.4|21424.4|27
1656226820000|2022-06-26 07:00:20|21515.3|21425.3|21513.5|21423.5|21515.6|21425.6|21513.5|21423.5|26
1656226830000|2022-06-26 07:00:30|21513.6|21423.6|21513.4|21423.4|21514.7|21424.7|21513.4|21423.4|26
1656226840000|2022-06-26 07:00:40|21513.3|21423.3|21513.7|21423.7|21514.2|21424.2|21512.7|21422.7|19
1656226850000|2022-06-26 07:00:50|21513.8|21423.8|21514.9|21424.9|21514.9|21424.9|21513.3|21423.3|20
1656226860000|2022-06-26 07:01:00|21514.5|21424.5|21515|21425|21515.2|21425.2|21513.9|21423.9|16
1656226870000|2022-06-26 07:01:10|21514.5|21424.5|21514.6|21424.6|21515|21425|21514.3|21424.3|19
1656226880000|2022-06-26 07:01:20|21514.7|21424.7|21515.2|21425.2|21515.7|21425.7|21514.3|21424.3|22
1656226890000|2022-06-26 07:01:30|21514.9|21424.9|21514.9|21424.9|21514.9|21424.9|21513.7|21423.7|23
1656226900000|2022-06-26 07:01:40|21515|21425|21514.9|21424.9|21515|21425|21514.1|21424.1|15
1656226910000|2022-06-26 07:01:50|21515|21425|21515.5|21425.5|21516.1|21426.1|21514.5|21424.5|22
1656226920000|2022-06-26 07:02:00|21515.7|21425.7|21515.8|21425.8|21516.9|21426.9|21515.7|21425.7|18
1656226930000|2022-06-26 07:02:10|21515.9|21425.9|21518|21428|21518.8|21428.8|21515.9|21425.9|15
1656226940000|2022-06-26 07:02:20|21518.3|21428.3|21521.1|21431.1|21521.1|21431.1|21517.7|21427.7|25
1656226950000|2022-06-26 07:02:30|21521.3|21431.3|21521|21431|21521.8|21431.8|21520.6|21430.6|25
1656226960000|2022-06-26 07:02:40|21521.1|21431.1|21520.6|21430.6|21521.2|21431.2|21519.6|21429.6|26
1656226970000|2022-06-26 07:02:50|21520.3|21430.3|21521|21431|21521.6|21431.6|21520|21430|22
1656226980000|2022-06-26 07:03:00|21520.9|21430.9|21521.5|21431.5|21521.8|21431.8|21520.9|21430.9|18
1656226990000|2022-06-26 07:03:10|21521.6|21431.6|21521.3|21431.3|21521.9|21431.9|21521.3|21431.3|15
1656227000000|2022-06-26 07:03:20|21521.1|21431.1|21520.5|21430.5|21521.4|21431.4|21520.4|21430.4|14
1656227010000|2022-06-26 07:03:30|21519.5|21429.5|21519.2|21429.2|21519.8|21429.8|21517.8|21427.8|26
1656227020000|2022-06-26 07:03:40|21519.5|21429.5|21520.6|21430.6|21521.6|21431.6|21519.2|21429.2|17
1656227030000|2022-06-26 07:03:50|21520.8|21430.8|21520.4|21430.4|21520.9|21430.9|21520|21430|22
1656227040000|2022-06-26 07:04:00|21520.6|21430.6|21520.7|21430.7|21521.4|21431.4|21520.4|21430.4|14
1656227050000|2022-06-26 07:04:10|21521|21431|21522.9|21432.9|21522.9|21432.9|21520.5|21430.5|21
1656227060000|2022-06-26 07:04:20|21522.8|21432.8|21522.3|21432.3|21523|21433|21522.1|21432.1|15
1656227070000|2022-06-26 07:04:30|21522.2|21432.2|21522.1|21432.1|21522.6|21432.6|21522.1|21432.1|11
1656227080000|2022-06-26 07:04:40|21522|21432|21506.7|21416.7|21522|21432|21506.7|21416.7|26
1656227090000|2022-06-26 07:04:50|21506.6|21416.6|21501.8|21411.8|21506.6|21416.6|21501.8|21411.8|28
1656227100000|2022-06-26 07:05:00|21501.7|21411.7|21497.4|21407.4|21501.7|21411.7|21497.4|21407.4|28
1656227110000|2022-06-26 07:05:10|21497.9|21407.9|21499.6|21409.6|21499.6|21409.6|21496.6|21406.6|18
1656227120000|2022-06-26 07:05:20|21499.7|21409.7|21496.2|21406.2|21500.5|21410.5|21495.3|21405.3|25
1656227130000|2022-06-26 07:05:30|21496|21406|21495.2|21405.2|21496.2|21406.2|21495.2|21405.2|12
1656227140000|2022-06-26 07:05:40|21495.3|21405.3|21493.8|21403.8|21495.4|21405.4|21493.8|21403.8|12
1656227150000|2022-06-26 07:05:50|21494|21404|21492.7|21402.7|21494.1|21404.1|21492.4|21402.4|19
1656227160000|2022-06-26 07:06:00|21492.4|21402.4|21491.2|21401.2|21493|21403|21491.2|21401.2|18
1656227170000|2022-06-26 07:06:10|21491.3|21401.3|21491.1|21401.1|21491.7|21401.7|21491.1|21401.1|12
1656227180000|2022-06-26 07:06:20|21491.2|21401.2|21491.1|21401.1|21491.6|21401.6|21490.9|21400.9|18
1656227190000|2022-06-26 07:06:30|21491.2|21401.2|21491.4|21401.4|21491.7|21401.7|21491.2|21401.2|17
1656227200000|2022-06-26 07:06:40|21491.3|21401.3|21491.6|21401.6|21491.7|21401.7|21491.3|21401.3|5
1656227210000|2022-06-26 07:06:50|21491.7|21401.7|21492.7|21402.7|21493.4|21403.4|21491.5|21401.5|15
1656227220000|2022-06-26 07:07:00|21492.5|21402.5|21491.7|21401.7|21493.6|21403.6|21491.2|21401.2|25
1656227230000|2022-06-26 07:07:10|21491.8|21401.8|21490.8|21400.8|21491.8|21401.8|21490.1|21400.1|18
1656227240000|2022-06-26 07:07:20|21490.6|21400.6|21489.2|21399.2|21490.6|21400.6|21489|21399|16
1656227250000|2022-06-26 07:07:30|21489.5|21399.5|21489.4|21399.4|21489.5|21399.5|21489.3|21399.3|6
1656227260000|2022-06-26 07:07:40|21489.6|21399.6|21486.9|21396.9|21489.6|21399.6|21486.3|21396.3|18
1656227270000|2022-06-26 07:07:50|21487.1|21397.1|21484|21394|21487.1|21397.1|21483.9|21393.9|18
1656227280000|2022-06-26 07:08:00|21483.7|21393.7|21478.9|21388.9|21483.7|21393.7|21478.7|21388.7|17
1656227290000|2022-06-26 07:08:10|21479.2|21389.2|21476.4|21386.4|21479.2|21389.2|21475|21385|22
1656227300000|2022-06-26 07:08:20|21476.7|21386.7|21474.3|21384.3|21477.7|21387.7|21474.1|21384.1|26
1656227310000|2022-06-26 07:08:30|21474.1|21384.1|21467.5|21377.5|21476.1|21386.1|21467|21377|28
1656227320000|2022-06-26 07:08:40|21467.3|21377.3|21460.9|21370.9|21467.3|21377.3|21460.9|21370.9|33
1656227330000|2022-06-26 07:08:50|21461.7|21371.7|21461|21371|21461.8|21371.8|21460.6|21370.6|25
1656227340000|2022-06-26 07:09:00|21461.2|21371.2|21462.4|21372.4|21464.4|21374.4|21460.8|21370.8|29
1656227350000|2022-06-26 07:09:10|21462.5|21372.5|21461.4|21371.4|21462.6|21372.6|21461.4|21371.4|22
1656227360000|2022-06-26 07:09:20|21461.1|21371.1|21462.9|21372.9|21462.9|21372.9|21460.2|21370.2|21
1656227370000|2022-06-26 07:09:30|21462.6|21372.6|21461.8|21371.8|21462.8|21372.8|21461.8|21371.8|15
1656227380000|2022-06-26 07:09:40|21461.2|21371.2|21456|21366|21461.2|21371.2|21456|21366|28
1656227390000|2022-06-26 07:09:50|21455.9|21365.9|21456|21366|21456.2|21366.2|21454.1|21364.1|21
1656227400000|2022-06-26 07:10:00|21455.7|21365.7|21461|21371|21461|21371|21455.2|21365.2|23
1656227410000|2022-06-26 07:10:10|21461.1|21371.1|21460.7|21370.7|21461.1|21371.1|21460.3|21370.3|19
1656227420000|2022-06-26 07:10:20|21460.8|21370.8|21461|21371|21461.8|21371.8|21460.7|21370.7|15
1656227430000|2022-06-26 07:10:30|21460.9|21370.9|21473.5|21383.5|21473.5|21383.5|21460.9|21370.9|33
1656227440000|2022-06-26 07:10:40|21474.7|21384.7|21467.1|21377.1|21476.6|21386.6|21467.1|21377.1|29
1656227450000|2022-06-26 07:10:50|21466.8|21376.8|21463|21373|21467.2|21377.2|21461.3|21371.3|22
1656227460000|2022-06-26 07:11:00|21462.8|21372.8|21461.5|21371.5|21463.1|21373.1|21461.4|21371.4|17
1656227470000|2022-06-26 07:11:10|21461.6|21371.6|21461.5|21371.5|21464|21374|21461.4|21371.4|23
1656227480000|2022-06-26 07:11:20|21461.3|21371.3|21461.7|21371.7|21461.7|21371.7|21461.1|21371.1|17
1656227490000|2022-06-26 07:11:30|21461.6|21371.6|21463.7|21373.7|21464.7|21374.7|21461.6|21371.6|18
1656227500000|2022-06-26 07:11:40|21463.9|21373.9|21468|21378|21468.1|21378.1|21463.4|21373.4|26
1656227510000|2022-06-26 07:11:50|21468.1|21378.1|21481.6|21391.6|21481.9|21391.9|21467.3|21377.3|32
1656227520000|2022-06-26 07:12:00|21482.7|21392.7|21475.2|21385.2|21482.7|21392.7|21475.2|21385.2|29
1656227530000|2022-06-26 07:12:10|21475|21385|21469.7|21379.7|21475|21385|21467.3|21377.3|30
1656227540000|2022-06-26 07:12:20|21469.6|21379.6|21470.8|21380.8|21471.4|21381.4|21469.3|21379.3|24
1656227550000|2022-06-26 07:12:30|21470.9|21380.9|21469.4|21379.4|21472.3|21382.3|21468.9|21378.9|20
1656227560000|2022-06-26 07:12:40|21469.1|21379.1|21468.7|21378.7|21470|21380|21468.6|21378.6|23
1656227570000|2022-06-26 07:12:50|21468.8|21378.8|21468.5|21378.5|21468.8|21378.8|21468.1|21378.1|19
1656227580000|2022-06-26 07:13:00|21468.6|21378.6|21472.5|21382.5|21472.5|21382.5|21468.3|21378.3|25
1656227590000|2022-06-26 07:13:10|21472.6|21382.6|21470.5|21380.5|21472.7|21382.7|21470.5|21380.5|16
1656227600000|2022-06-26 07:13:20|21470.6|21380.6|21465.8|21375.8|21470.6|21380.6|21465.8|21375.8|21
1656227610000|2022-06-26 07:13:30|21465.9|21375.9|21467.6|21377.6|21467.6|21377.6|21464.8|21374.8|27
1656227620000|2022-06-26 07:13:40|21467.5|21377.5|21467.3|21377.3|21467.8|21377.8|21467.3|21377.3|19
1656227630000|2022-06-26 07:13:50|21467.4|21377.4|21466|21376|21467.9|21377.9|21466|21376|17
1656227640000|2022-06-26 07:14:00|21465.9|21375.9|21467|21377|21467|21377|21465.9|21375.9|10
1656227650000|2022-06-26 07:14:10|21467.1|21377.1|21466.4|21376.4|21467.2|21377.2|21466.3|21376.3|14
1656227660000|2022-06-26 07:14:20|21466.5|21376.5|21459.4|21369.4|21466.5|21376.5|21455.8|21365.8|28
1656227670000|2022-06-26 07:14:30|21459.3|21369.3|21459.3|21369.3|21459.7|21369.7|21459.1|21369.1|21
1656227680000|2022-06-26 07:14:40|21459.5|21369.5|21461.8|21371.8|21462.1|21372.1|21459.5|21369.5|20
1656227690000|2022-06-26 07:14:50|21461.7|21371.7|21461.1|21371.1|21461.7|21371.7|21460.6|21370.6|21
1656227700000|2022-06-26 07:15:00|21461.2|21371.2|21459|21369|21461.3|21371.3|21458.8|21368.8|16
1656227710000|2022-06-26 07:15:10|21458.9|21368.9|21460.9|21370.9|21460.9|21370.9|21458.7|21368.7|15
1656227720000|2022-06-26 07:15:20|21460.8|21370.8|21463.1|21373.1|21463.8|21373.8|21460.5|21370.5|14
1656227730000|2022-06-26 07:15:30|21463.4|21373.4|21460.7|21370.7|21463.4|21373.4|21460.6|21370.6|21
1656227740000|2022-06-26 07:15:40|21460.9|21370.9|21461|21371|21461.2|21371.2|21460.7|21370.7|14
1656227750000|2022-06-26 07:15:50|21461.1|21371.1|21461.5|21371.5|21461.5|21371.5|21460.8|21370.8|9
1656227760000|2022-06-26 07:16:00|21461.6|21371.6|21471|21381|21471|21381|21461.6|21371.6|26
1656227770000|2022-06-26 07:16:10|21470.7|21380.7|21471.9|21381.9|21472.1|21382.1|21470.2|21380.2|28
1656227780000|2022-06-26 07:16:20|21472|21382|21471.9|21381.9|21472.9|21382.9|21471.4|21381.4|24
1656227790000|2022-06-26 07:16:30|21471.7|21381.7|21473|21383|21473.9|21383.9|21471.7|21381.7|29
1656227800000|2022-06-26 07:16:40|21472.9|21382.9|21474|21384|21474|21384|21472.5|21382.5|10
1656227810000|2022-06-26 07:16:50|21474.9|21384.9|21471.5|21381.5|21475.1|21385.1|21471.4|21381.4|19
1656227820000|2022-06-26 07:17:00|21471.7|21381.7|21470.5|21380.5|21471.8|21381.8|21470.1|21380.1|18
1656227830000|2022-06-26 07:17:10|21470.4|21380.4|21468.5|21378.5|21470.5|21380.5|21467.4|21377.4|24
1656227840000|2022-06-26 07:17:20|21468.4|21378.4|21468.4|21378.4|21468.6|21378.6|21468.3|21378.3|9
1656227850000|2022-06-26 07:17:30|21468.5|21378.5|21467.4|21377.4|21468.6|21378.6|21467.4|21377.4|11
1656227860000|2022-06-26 07:17:40|21467.7|21377.7|21467.8|21377.8|21468.1|21378.1|21467.5|21377.5|14
1656227870000|2022-06-26 07:17:50|21467.7|21377.7|21468.1|21378.1|21468.2|21378.2|21467.5|21377.5|20
1656227880000|2022-06-26 07:18:00|21468.4|21378.4|21468.5|21378.5|21468.7|21378.7|21468.3|21378.3|11
1656227890000|2022-06-26 07:18:10|21468.3|21378.3|21473.3|21383.3|21473.7|21383.7|21468|21378|20
1656227900000|2022-06-26 07:18:20|21473.2|21383.2|21469.1|21379.1|21473.5|21383.5|21469.1|21379.1|26
1656227910000|2022-06-26 07:18:30|21469.2|21379.2|21468.2|21378.2|21470.4|21380.4|21467.6|21377.6|16
1656227920000|2022-06-26 07:18:40|21468.1|21378.1|21468.4|21378.4|21469|21379|21468|21378|20
1656227930000|2022-06-26 07:18:50|21468.6|21378.6|21468.1|21378.1|21468.7|21378.7|21468.1|21378.1|20
1656227940000|2022-06-26 07:19:00|21468.5|21378.5|21468.2|21378.2|21468.7|21378.7|21468|21378|29
1656227950000|2022-06-26 07:19:10|21468.1|21378.1|21466.2|21376.2|21468.3|21378.3|21465.8|21375.8|20
1656227960000|2022-06-26 07:19:20|21466.3|21376.3|21466.3|21376.3|21466.3|21376.3|21466.1|21376.1|13
1656227970000|2022-06-26 07:19:30|21466.1|21376.1|21463.2|21373.2|21467|21377|21463.1|21373.1|19
1656227980000|2022-06-26 07:19:40|21463.4|21373.4|21463.4|21373.4|21464|21374|21463|21373|18
1656227990000|2022-06-26 07:19:50|21463.5|21373.5|21464.7|21374.7|21464.7|21374.7|21463.1|21373.1|20
1656228000000|2022-06-26 07:20:00|21464.6|21374.6|21464.7|21374.7|21465|21375|21464.1|21374.1|17
1656228010000|2022-06-26 07:20:10|21464.4|21374.4|21463.8|21373.8|21464.6|21374.6|21463.8|21373.8|19
1656228020000|2022-06-26 07:20:20|21464|21374|21464.2|21374.2|21464.4|21374.4|21463.1|21373.1|21
1656228030000|2022-06-26 07:20:30|21464.1|21374.1|21466.1|21376.1|21466.1|21376.1|21463.8|21373.8|13
1656228040000|2022-06-26 07:20:40|21466.2|21376.2|21464.7|21374.7|21466.4|21376.4|21464|21374|22
1656228050000|2022-06-26 07:20:50|21463.1|21373.1|21464.2|21374.2|21464.2|21374.2|21462.9|21372.9|20
1656228060000|2022-06-26 07:21:00|21464.1|21374.1|21465|21375|21466.1|21376.1|21464.1|21374.1|18
1656228070000|2022-06-26 07:21:10|21465.1|21375.1|21464.6|21374.6|21465.1|21375.1|21461.7|21371.7|22
1656228080000|2022-06-26 07:21:20|21464.5|21374.5|21463.7|21373.7|21464.5|21374.5|21463.5|21373.5|15
1656228090000|2022-06-26 07:21:30|21463.4|21373.4|21463.1|21373.1|21463.4|21373.4|21462.4|21372.4|22
1656228100000|2022-06-26 07:21:40|21463.2|21373.2|21455.6|21365.6|21463.2|21373.2|21455.2|21365.2|27
1656228110000|2022-06-26 07:21:50|21455.5|21365.5|21457|21367|21457.6|21367.6|21455.3|21365.3|28
1656228120000|2022-06-26 07:22:00|21456.8|21366.8|21456.5|21366.5|21457.9|21367.9|21456.2|21366.2|26
1656228130000|2022-06-26 07:22:10|21456.2|21366.2|21455.8|21365.8|21456.8|21366.8|21455.6|21365.6|14
1656228140000|2022-06-26 07:22:20|21456.2|21366.2|21456|21366|21456.3|21366.3|21456|21366|7
1656228150000|2022-06-26 07:22:30|21456.1|21366.1|21455.9|21365.9|21456.2|21366.2|21454.7|21364.7|19
1656228160000|2022-06-26 07:22:40|21455.8|21365.8|21454.9|21364.9|21455.8|21365.8|21454.5|21364.5|27
1656228170000|2022-06-26 07:22:50|21455.2|21365.2|21454.8|21364.8|21455.8|21365.8|21454.4|21364.4|25
1656228180000|2022-06-26 07:23:00|21455.3|21365.3|21456|21366|21456|21366|21454.8|21364.8|23
1656228190000|2022-06-26 07:23:10|21458.3|21368.3|21460.6|21370.6|21461.2|21371.2|21458.3|21368.3|23
1656228200000|2022-06-26 07:23:20|21460.5|21370.5|21458.4|21368.4|21460.8|21370.8|21458.4|21368.4|21
1656228210000|2022-06-26 07:23:30|21456.7|21366.7|21455.2|21365.2|21456.8|21366.8|21454.3|21364.3|24
1656228220000|2022-06-26 07:23:40|21455.5|21365.5|21457.8|21367.8|21457.8|21367.8|21455.1|21365.1|25
1656228230000|2022-06-26 07:23:50|21457.7|21367.7|21461.1|21371.1|21461.8|21371.8|21457.6|21367.6|27
1656228240000|2022-06-26 07:24:00|21461.2|21371.2|21457.3|21367.3|21461.2|21371.2|21457.3|21367.3|28
1656228250000|2022-06-26 07:24:10|21457.6|21367.6|21457.7|21367.7|21458.1|21368.1|21456.5|21366.5|25
1656228260000|2022-06-26 07:24:20|21457.6|21367.6|21459.5|21369.5|21459.7|21369.7|21457.6|21367.6|19
1656228270000|2022-06-26 07:24:30|21459.4|21369.4|21460.4|21370.4|21461.3|21371.3|21459.3|21369.3|23
1656228280000|2022-06-26 07:24:40|21460.1|21370.1|21459.7|21369.7|21460.1|21370.1|21458.2|21368.2|21
1656228290000|2022-06-26 07:24:50|21459.6|21369.6|21459.2|21369.2|21459.8|21369.8|21458.6|21368.6|21
1656228300000|2022-06-26 07:25:00|21459.3|21369.3|21458.7|21368.7|21459.3|21369.3|21458.4|21368.4|20
1656228310000|2022-06-26 07:25:10|21458.6|21368.6|21458.7|21368.7|21458.9|21368.9|21458.5|21368.5|22
1656228320000|2022-06-26 07:25:20|21458.5|21368.5|21459.8|21369.8|21459.9|21369.9|21458.5|21368.5|20
1656228330000|2022-06-26 07:25:30|21459.7|21369.7|21465.7|21375.7|21465.9|21375.9|21459.7|21369.7|30
1656228340000|2022-06-26 07:25:40|21466.2|21376.2|21470.7|21380.7|21470.7|21380.7|21466.2|21376.2|29
1656228350000|2022-06-26 07:25:50|21471.1|21381.1|21478.5|21388.5|21478.5|21388.5|21471.1|21381.1|31
1656228360000|2022-06-26 07:26:00|21479.3|21389.3|21477.4|21387.4|21482.7|21392.7|21477.4|21387.4|27
1656228370000|2022-06-26 07:26:10|21477|21387|21477|21387|21477.1|21387.1|21476.7|21386.7|15
1656228380000|2022-06-26 07:26:20|21477.1|21387.1|21475|21385|21477.3|21387.3|21474.9|21384.9|23
1656228390000|2022-06-26 07:26:30|21474.9|21384.9|21477|21387|21477.2|21387.2|21474.7|21384.7|24
1656228400000|2022-06-26 07:26:40|21476.8|21386.8|21474.9|21384.9|21477.5|21387.5|21474.5|21384.5|24
1656228410000|2022-06-26 07:26:50|21475|21385|21477.9|21387.9|21477.9|21387.9|21474.5|21384.5|26
1656228420000|2022-06-26 07:27:00|21477.8|21387.8|21476.3|21386.3|21478.4|21388.4|21475|21385|28
1656228430000|2022-06-26 07:27:10|21476.4|21386.4|21477.5|21387.5|21478.8|21388.8|21476.3|21386.3|26
1656228440000|2022-06-26 07:27:20|21477.7|21387.7|21476|21386|21477.8|21387.8|21475.8|21385.8|20
1656228450000|2022-06-26 07:27:30|21476.1|21386.1|21476.9|21386.9|21476.9|21386.9|21475.9|21385.9|25
1656228460000|2022-06-26 07:27:40|21476.6|21386.6|21474|21384|21477|21387|21473.6|21383.6|23
1656228470000|2022-06-26 07:27:50|21473.9|21383.9|21468.5|21378.5|21474|21384|21465.7|21375.7|32
1656228480000|2022-06-26 07:28:00|21468.2|21378.2|21470.9|21380.9|21470.9|21380.9|21468|21378|17
1656228490000|2022-06-26 07:28:10|21470.8|21380.8|21471|21381|21471.2|21381.2|21470.5|21380.5|14
1656228500000|2022-06-26 07:28:20|21470.9|21380.9|21472.1|21382.1|21472.4|21382.4|21470.9|21380.9|17
1656228510000|2022-06-26 07:28:30|21472.3|21382.3|21467.5|21377.5|21472.3|21382.3|21467.3|21377.3|17
1656228520000|2022-06-26 07:28:40|21467.6|21377.6|21468.7|21378.7|21468.7|21378.7|21467.5|21377.5|18
1656228530000|2022-06-26 07:28:50|21468.5|21378.5|21469.5|21379.5|21469.5|21379.5|21463.7|21373.7|30
1656228540000|2022-06-26 07:29:00|21470.6|21380.6|21472.6|21382.6|21472.8|21382.8|21470.1|21380.1|22
1656228550000|2022-06-26 07:29:10|21472.7|21382.7|21472.9|21382.9|21472.9|21382.9|21472|21382|17
1656228560000|2022-06-26 07:29:20|21473|21383|21469.5|21379.5|21473|21383|21469.2|21379.2|20
1656228570000|2022-06-26 07:29:30|21469.3|21379.3|21468.6|21378.6|21469.5|21379.5|21468.6|21378.6|15
1656228580000|2022-06-26 07:29:40|21468.7|21378.7|21466.3|21376.3|21468.9|21378.9|21465.4|21375.4|16
1656228590000|2022-06-26 07:29:50|21466.5|21376.5|21468|21378|21468|21378|21466.5|21376.5|23
1656228600000|2022-06-26 07:30:00|21467.6|21377.6|21475.9|21385.9|21475.9|21385.9|21466.4|21376.4|31
1656228610000|2022-06-26 07:30:10|21475.8|21385.8|21471.3|21381.3|21475.8|21385.8|21471.3|21381.3|24
1656228620000|2022-06-26 07:30:20|21471.2|21381.2|21471.9|21381.9|21472.3|21382.3|21471.2|21381.2|28
1656228630000|2022-06-26 07:30:30|21471.8|21381.8|21468.3|21378.3|21471.8|21381.8|21468|21378|26
1656228640000|2022-06-26 07:30:40|21468.2|21378.2|21469.4|21379.4|21469.6|21379.6|21468.2|21378.2|19
1656228650000|2022-06-26 07:30:50|21469.5|21379.5|21470.5|21380.5|21471.1|21381.1|21469.5|21379.5|17
1656228660000|2022-06-26 07:31:00|21470.6|21380.6|21469.9|21379.9|21470.7|21380.7|21469.5|21379.5|20
1656228670000|2022-06-26 07:31:10|21470|21380|21469.5|21379.5|21470|21380|21469.5|21379.5|9
1656228680000|2022-06-26 07:31:20|21469.6|21379.6|21469.9|21379.9|21470.1|21380.1|21469.6|21379.6|15
1656228690000|2022-06-26 07:31:30|21470|21380|21469.8|21379.8|21470.5|21380.5|21469.7|21379.7|16
1656228700000|2022-06-26 07:31:40|21469.7|21379.7|21470.8|21380.8|21470.8|21380.8|21469.7|21379.7|14
1656228710000|2022-06-26 07:31:50|21470.7|21380.7|21471.6|21381.6|21472.5|21382.5|21470.6|21380.6|20
1656228720000|2022-06-26 07:32:00|21471.7|21381.7|21466.9|21376.9|21471.7|21381.7|21466.7|21376.7|21
1656228730000|2022-06-26 07:32:10|21466.7|21376.7|21464.8|21374.8|21466.7|21376.7|21464.7|21374.7|18
1656228740000|2022-06-26 07:32:20|21464.6|21374.6|21463.1|21373.1|21464.9|21374.9|21463.1|21373.1|24
1656228750000|2022-06-26 07:32:30|21463.2|21373.2|21467|21377|21467|21377|21463.1|21373.1|23
1656228760000|2022-06-26 07:32:40|21467.1|21377.1|21465.3|21375.3|21467.3|21377.3|21464.6|21374.6|19
1656228770000|2022-06-26 07:32:50|21464.7|21374.7|21465.1|21375.1|21465.4|21375.4|21464.7|21374.7|11
1656228780000|2022-06-26 07:33:00|21465|21375|21465|21375|21465.7|21375.7|21464.9|21374.9|21
1656228790000|2022-06-26 07:33:10|21465.2|21375.2|21466.2|21376.2|21466.5|21376.5|21465|21375|17
1656228800000|2022-06-26 07:33:20|21466.3|21376.3|21465.7|21375.7|21466.3|21376.3|21465.4|21375.4|19
1656228810000|2022-06-26 07:33:30|21465.6|21375.6|21468.9|21378.9|21469.5|21379.5|21465.1|21375.1|28
1656228820000|2022-06-26 07:33:40|21469.3|21379.3|21464.1|21374.1|21469.3|21379.3|21464.1|21374.1|26
1656228830000|2022-06-26 07:33:50|21464.2|21374.2|21462.9|21372.9|21464.5|21374.5|21462.9|21372.9|17
1656228840000|2022-06-26 07:34:00|21463|21373|21464.7|21374.7|21465.2|21375.2|21463|21373|25
1656228850000|2022-06-26 07:34:10|21464.4|21374.4|21464.3|21374.3|21464.8|21374.8|21464.1|21374.1|21
1656228860000|2022-06-26 07:34:20|21464.4|21374.4|21464.3|21374.3|21464.9|21374.9|21463.6|21373.6|23
1656228870000|2022-06-26 07:34:30|21464.1|21374.1|21464.7|21374.7|21464.9|21374.9|21464.1|21374.1|17
1656228880000|2022-06-26 07:34:40|21464.6|21374.6|21466.8|21376.8|21467.1|21377.1|21464.4|21374.4|22
1656228890000|2022-06-26 07:34:50|21466.3|21376.3|21466.6|21376.6|21467.1|21377.1|21466.3|21376.3|18
1656228900000|2022-06-26 07:35:00|21466.7|21376.7|21468.4|21378.4|21469.7|21379.7|21466.2|21376.2|24
1656228910000|2022-06-26 07:35:10|21469.5|21379.5|21470.4|21380.4|21471.4|21381.4|21469.5|21379.5|30
1656228920000|2022-06-26 07:35:20|21470.6|21380.6|21477.5|21387.5|21477.5|21387.5|21470.2|21380.2|28
1656228930000|2022-06-26 07:35:30|21477.7|21387.7|21477.5|21387.5|21477.8|21387.8|21477.1|21387.1|14
1656228940000|2022-06-26 07:35:40|21477.6|21387.6|21477.7|21387.7|21478|21388|21476.8|21386.8|27
1656228950000|2022-06-26 07:35:50|21477.6|21387.6|21477.6|21387.6|21478.5|21388.5|21477.1|21387.1|19
1656228960000|2022-06-26 07:36:00|21477.4|21387.4|21482.7|21392.7|21484.5|21394.5|21477.3|21387.3|30
1656228970000|2022-06-26 07:36:10|21482.8|21392.8|21487.6|21397.6|21487.6|21397.6|21480.9|21390.9|32
1656228980000|2022-06-26 07:36:20|21488.7|21398.7|21489.9|21399.9|21489.9|21399.9|21485.3|21395.3|31
1656228990000|2022-06-26 07:36:30|21490.2|21400.2|21491.8|21401.8|21492.2|21402.2|21490.2|21400.2|22
1656229000000|2022-06-26 07:36:40|21491.9|21401.9|21489.4|21399.4|21492.9|21402.9|21488.4|21398.4|28
1656229010000|2022-06-26 07:36:50|21489.5|21399.5|21488.3|21398.3|21490.6|21400.6|21487.6|21397.6|24
1656229020000|2022-06-26 07:37:00|21488.6|21398.6|21489.8|21399.8|21490.3|21400.3|21487.6|21397.6|23
1656229030000|2022-06-26 07:37:10|21490|21400|21490.4|21400.4|21490.6|21400.6|21489.8|21399.8|13
1656229040000|2022-06-26 07:37:20|21490.2|21400.2|21490.5|21400.5|21491.8|21401.8|21490.1|21400.1|17
1656229050000|2022-06-26 07:37:30|21490.6|21400.6|21490.7|21400.7|21490.8|21400.8|21490.1|21400.1|23
1656229060000|2022-06-26 07:37:40|21490.8|21400.8|21490.6|21400.6|21492.1|21402.1|21489.9|21399.9|25
1656229070000|2022-06-26 07:37:50|21490.7|21400.7|21491.2|21401.2|21491.7|21401.7|21490.5|21400.5|20
1656229080000|2022-06-26 07:38:00|21491|21401|21491.1|21401.1|21491.5|21401.5|21490.7|21400.7|18
1656229090000|2022-06-26 07:38:10|21491|21401|21491.1|21401.1|21492|21402|21490.8|21400.8|13
1656229100000|2022-06-26 07:38:20|21491.2|21401.2|21490.7|21400.7|21491.7|21401.7|21490.1|21400.1|24
1656229110000|2022-06-26 07:38:30|21490.4|21400.4|21481.7|21391.7|21490.4|21400.4|21480.9|21390.9|28
1656229120000|2022-06-26 07:38:40|21481.9|21391.9|21480.7|21390.7|21482.1|21392.1|21480.6|21390.6|21
1656229130000|2022-06-26 07:38:50|21480.4|21390.4|21480.5|21390.5|21480.9|21390.9|21479.8|21389.8|23
1656229140000|2022-06-26 07:39:00|21480.4|21390.4|21480.4|21390.4|21480.7|21390.7|21480.3|21390.3|19
1656229150000|2022-06-26 07:39:10|21479.9|21389.9|21479.1|21389.1|21480.5|21390.5|21478.7|21388.7|24
1656229160000|2022-06-26 07:39:20|21479.2|21389.2|21480|21390|21480.3|21390.3|21478.5|21388.5|22
1656229170000|2022-06-26 07:39:30|21479.7|21389.7|21480|21390|21480.3|21390.3|21479.3|21389.3|18
1656229180000|2022-06-26 07:39:40|21479.9|21389.9|21480.1|21390.1|21480.2|21390.2|21478.9|21388.9|26
1656229190000|2022-06-26 07:39:50|21480.2|21390.2|21479.8|21389.8|21481.4|21391.4|21479.7|21389.7|15
1656229200000|2022-06-26 07:40:00|21479.9|21389.9|21483.1|21393.1|21483.9|21393.9|21479.6|21389.6|23
1656229210000|2022-06-26 07:40:10|21483|21393|21483.7|21393.7|21483.9|21393.9|21481.7|21391.7|23
1656229220000|2022-06-26 07:40:20|21483.8|21393.8|21482.6|21392.6|21483.8|21393.8|21481.7|21391.7|24
1656229230000|2022-06-26 07:40:30|21481.9|21391.9|21481.5|21391.5|21482.3|21392.3|21481.5|21391.5|20
1656229240000|2022-06-26 07:40:40|21481.7|21391.7|21482.6|21392.6|21483|21393|21481.6|21391.6|23
1656229250000|2022-06-26 07:40:50|21482.5|21392.5|21483.3|21393.3|21483.5|21393.5|21482.3|21392.3|14
1656229260000|2022-06-26 07:41:00|21483.4|21393.4|21478.6|21388.6|21483.4|21393.4|21478.6|21388.6|21
1656229270000|2022-06-26 07:41:10|21477.8|21387.8|21468.3|21378.3|21477.8|21387.8|21468.3|21378.3|22
1656229280000|2022-06-26 07:41:20|21466.4|21376.4|21461.6|21371.6|21466.8|21376.8|21461.4|21371.4|23
1656229290000|2022-06-26 07:41:30|21461.7|21371.7|21462.9|21372.9|21462.9|21372.9|21461.3|21371.3|17
1656229300000|2022-06-26 07:41:40|21462.6|21372.6|21450.8|21360.8|21463.2|21373.2|21449.9|21359.9|23
1656229310000|2022-06-26 07:41:50|21447.3|21357.3|21433.8|21343.8|21447.3|21357.3|21431.1|21341.1|31
1656229320000|2022-06-26 07:42:00|21435.5|21345.5|21427.7|21337.7|21436.4|21346.4|21427.7|21337.7|32
1656229330000|2022-06-26 07:42:10|21428|21338|21426.8|21336.8|21429.1|21339.1|21426.7|21336.7|31
1656229340000|2022-06-26 07:42:20|21426.7|21336.7|21423.7|21333.7|21426.7|21336.7|21422.1|21332.1|33
1656229350000|2022-06-26 07:42:30|21423.8|21333.8|21426.9|21336.9|21429.5|21339.5|21423.4|21333.4|27
1656229360000|2022-06-26 07:42:40|21426.6|21336.6|21423.2|21333.2|21428|21338|21423.2|21333.2|26
1656229370000|2022-06-26 07:42:50|21422.9|21332.9|21426.6|21336.6|21426.6|21336.6|21421.8|21331.8|24
1656229380000|2022-06-26 07:43:00|21428.2|21338.2|21423.7|21333.7|21428.3|21338.3|21423|21333|26
1656229390000|2022-06-26 07:43:10|21423.4|21333.4|21424.1|21334.1|21424.3|21334.3|21423.2|21333.2|19
1656229400000|2022-06-26 07:43:20|21424.2|21334.2|21438.3|21348.3|21439.4|21349.4|21424.1|21334.1|28
1656229410000|2022-06-26 07:43:30|21438.5|21348.5|21434.4|21344.4|21438.9|21348.9|21433.6|21343.6|22
1656229420000|2022-06-26 07:43:40|21434.5|21344.5|21435.2|21345.2|21435.6|21345.6|21434.4|21344.4|18
1656229430000|2022-06-26 07:43:50|21435|21345|21434.7|21344.7|21435.1|21345.1|21434.5|21344.5|11
1656229440000|2022-06-26 07:44:00|21435|21345|21436.9|21346.9|21438|21348|21434.5|21344.5|26
1656229450000|2022-06-26 07:44:10|21436.7|21346.7|21435.8|21345.8|21436.8|21346.8|21435.8|21345.8|13
1656229460000|2022-06-26 07:44:20|21435.9|21345.9|21439|21349|21440.9|21350.9|21435.7|21345.7|30
1656229470000|2022-06-26 07:44:30|21439.7|21349.7|21440.7|21350.7|21440.9|21350.9|21439.1|21349.1|22
1656229480000|2022-06-26 07:44:40|21440.4|21350.4|21438.9|21348.9|21441.1|21351.1|21438.8|21348.8|23
1656229490000|2022-06-26 07:44:50|21439.5|21349.5|21443.9|21353.9|21444.1|21354.1|21439.5|21349.5|24
1656229500000|2022-06-26 07:45:00|21443.7|21353.7|21442.2|21352.2|21443.7|21353.7|21441.7|21351.7|23
1656229510000|2022-06-26 07:45:10|21442.7|21352.7|21441.2|21351.2|21443.5|21353.5|21441.2|21351.2|22
1656229520000|2022-06-26 07:45:20|21442.6|21352.6|21441.4|21351.4|21444.3|21354.3|21440.5|21350.5|28
1656229530000|2022-06-26 07:45:30|21441.3|21351.3|21440.1|21350.1|21442.9|21352.9|21439.9|21349.9|17
1656229540000|2022-06-26 07:45:40|21440.2|21350.2|21441.4|21351.4|21443.2|21353.2|21440.2|21350.2|24
1656229550000|2022-06-26 07:45:50|21441.6|21351.6|21440.4|21350.4|21441.6|21351.6|21439.2|21349.2|16
1656229560000|2022-06-26 07:46:00|21440.5|21350.5|21441.8|21351.8|21441.8|21351.8|21440.4|21350.4|14
1656229570000|2022-06-26 07:46:10|21441.7|21351.7|21441.5|21351.5|21442.3|21352.3|21441.5|21351.5|14
1656229580000|2022-06-26 07:46:20|21441.6|21351.6|21441.9|21351.9|21441.9|21351.9|21441.5|21351.5|10
1656229590000|2022-06-26 07:46:30|21441.8|21351.8|21442.8|21352.8|21444.8|21354.8|21441.7|21351.7|18
1656229600000|2022-06-26 07:46:40|21442.9|21352.9|21443.1|21353.1|21443.9|21353.9|21442.4|21352.4|18
1656229610000|2022-06-26 07:46:50|21442.7|21352.7|21442.1|21352.1|21442.9|21352.9|21442.1|21352.1|14
1656229620000|2022-06-26 07:47:00|21442.3|21352.3|21435.5|21345.5|21442.6|21352.6|21435.5|21345.5|28
1656229630000|2022-06-26 07:47:10|21435.6|21345.6|21435.5|21345.5|21435.8|21345.8|21435.1|21345.1|19
1656229640000|2022-06-26 07:47:20|21435.8|21345.8|21433.4|21343.4|21436.2|21346.2|21433.4|21343.4|20
1656229650000|2022-06-26 07:47:30|21432.4|21342.4|21427.6|21337.6|21432.4|21342.4|21424.8|21334.8|37
1656229660000|2022-06-26 07:47:40|21428.9|21338.9|21426|21336|21429.3|21339.3|21425.8|21335.8|31
1656229670000|2022-06-26 07:47:50|21425.4|21335.4|21426.2|21336.2|21426.4|21336.4|21423.8|21333.8|31
1656229680000|2022-06-26 07:48:00|21426.4|21336.4|21428.9|21338.9|21429.1|21339.1|21426|21336|23
1656229690000|2022-06-26 07:48:10|21429.4|21339.4|21435.8|21345.8|21435.8|21345.8|21429.1|21339.1|25
1656229700000|2022-06-26 07:48:20|21436.6|21346.6|21437.4|21347.4|21438.4|21348.4|21436.6|21346.6|22
1656229710000|2022-06-26 07:48:30|21437.3|21347.3|21436.4|21346.4|21437.3|21347.3|21436|21346|17
1656229720000|2022-06-26 07:48:40|21436.6|21346.6|21435.7|21345.7|21436.6|21346.6|21435.7|21345.7|15
1656229730000|2022-06-26 07:48:50|21435.9|21345.9|21435.2|21345.2|21435.9|21345.9|21435.2|21345.2|12
1656229740000|2022-06-26 07:49:00|21435.4|21345.4|21432.7|21342.7|21436.4|21346.4|21432.5|21342.5|19
1656229750000|2022-06-26 07:49:10|21432.6|21342.6|21432.4|21342.4|21433.4|21343.4|21432.4|21342.4|21
1656229760000|2022-06-26 07:49:20|21432.7|21342.7|21425.3|21335.3|21432.7|21342.7|21423.9|21333.9|24
1656229770000|2022-06-26 07:49:30|21426|21336|21419.7|21329.7|21426|21336|21419.1|21329.1|24
1656229780000|2022-06-26 07:49:40|21418.6|21328.6|21421.8|21331.8|21422|21332|21417.7|21327.7|26
1656229790000|2022-06-26 07:49:50|21421.7|21331.7|21425.8|21335.8|21425.8|21335.8|21421|21331|30
1656229800000|2022-06-26 07:50:00|21426.6|21336.6|21427.1|21337.1|21427.3|21337.3|21421.5|21331.5|32
1656229810000|2022-06-26 07:50:10|21427.2|21337.2|21424.9|21334.9|21427.5|21337.5|21424.8|21334.8|28
1656229820000|2022-06-26 07:50:20|21424.7|21334.7|21421.6|21331.6|21424.7|21334.7|21420.9|21330.9|24
1656229830000|2022-06-26 07:50:30|21421.3|21331.3|21419.5|21329.5|21421.3|21331.3|21419.5|21329.5|10
1656229840000|2022-06-26 07:50:40|21419.9|21329.9|21420.3|21330.3|21420.9|21330.9|21419.9|21329.9|8
1656229850000|2022-06-26 07:50:50|21420.2|21330.2|21418.3|21328.3|21420.5|21330.5|21418.1|21328.1|13
1656229860000|2022-06-26 07:51:00|21418|21328|21414.5|21324.5|21418.3|21328.3|21413.8|21323.8|22
1656229870000|2022-06-26 07:51:10|21414.3|21324.3|21412.3|21322.3|21414.6|21324.6|21412.3|21322.3|10
1656229880000|2022-06-26 07:51:20|21412.4|21322.4|21412.7|21322.7|21413.2|21323.2|21412.4|21322.4|17
1656229890000|2022-06-26 07:51:30|21412.9|21322.9|21413.1|21323.1|21413.5|21323.5|21412.9|21322.9|12
1656229900000|2022-06-26 07:51:40|21412.9|21322.9|21406.2|21316.2|21412.9|21322.9|21405|21315|24
1656229910000|2022-06-26 07:51:50|21406|21316|21404.8|21314.8|21406.7|21316.7|21404.2|21314.2|27
1656229920000|2022-06-26 07:52:00|21406.1|21316.1|21403.1|21313.1|21406.1|21316.1|21401.8|21311.8|30
1656229930000|2022-06-26 07:52:10|21403|21313|21406.3|21316.3|21406.7|21316.7|21402.7|21312.7|30
1656229940000|2022-06-26 07:52:20|21406.1|21316.1|21409.3|21319.3|21409.4|21319.4|21405.6|21315.6|27
1656229950000|2022-06-26 07:52:30|21409.2|21319.2|21415.4|21325.4|21415.5|21325.5|21408.7|21318.7|31
1656229960000|2022-06-26 07:52:40|21415.5|21325.5|21414.5|21324.5|21416.4|21326.4|21413.8|21323.8|28
1656229970000|2022-06-26 07:52:50|21414.4|21324.4|21414.6|21324.6|21415|21325|21413.2|21323.2|29
1656229980000|2022-06-26 07:53:00|21414.7|21324.7|21413.3|21323.3|21414.7|21324.7|21413.2|21323.2|23
1656229990000|2022-06-26 07:53:10|21413.4|21323.4|21414.1|21324.1|21414.1|21324.1|21413.4|21323.4|24
1656230000000|2022-06-26 07:53:20|21414.2|21324.2|21413.9|21323.9|21414.3|21324.3|21413.6|21323.6|23
1656230010000|2022-06-26 07:53:30|21414|21324|21414.9|21324.9|21414.9|21324.9|21411.1|21321.1|24
1656230020000|2022-06-26 07:53:40|21414.7|21324.7|21413|21323|21414.7|21324.7|21412.8|21322.8|14
1656230030000|2022-06-26 07:53:50|21412.2|21322.2|21412.2|21322.2|21412.6|21322.6|21411.9|21321.9|23
1656230040000|2022-06-26 07:54:00|21412.1|21322.1|21418.6|21328.6|21419.2|21329.2|21412|21322|27
1656230050000|2022-06-26 07:54:10|21419|21329|21416.6|21326.6|21419|21329|21416.1|21326.1|24
1656230060000|2022-06-26 07:54:20|21416.7|21326.7|21415.4|21325.4|21416.7|21326.7|21415.4|21325.4|16
1656230070000|2022-06-26 07:54:30|21416.7|21326.7|21420|21330|21420|21330|21416.7|21326.7|26
1656230080000|2022-06-26 07:54:40|21420.4|21330.4|21425|21335|21425|21335|21419.7|21329.7|27
1656230090000|2022-06-26 07:54:50|21425.1|21335.1|21424.6|21334.6|21425.4|21335.4|21423.7|21333.7|29
1656230100000|2022-06-26 07:55:00|21424.2|21334.2|21424.8|21334.8|21424.8|21334.8|21424.1|21334.1|20
1656230110000|2022-06-26 07:55:10|21424.7|21334.7|21426.9|21336.9|21427.3|21337.3|21424.3|21334.3|22
1656230120000|2022-06-26 07:55:20|21427|21337|21426.2|21336.2|21429.4|21339.4|21425.9|21335.9|27
1656230130000|2022-06-26 07:55:30|21426|21336|21421.6|21331.6|21426|21336|21421.6|21331.6|21
1656230140000|2022-06-26 07:55:40|21421.1|21331.1|21418.4|21328.4|21421.4|21331.4|21418.4|21328.4|12
1656230150000|2022-06-26 07:55:50|21418.5|21328.5|21421.1|21331.1|21421.8|21331.8|21418.4|21328.4|19
1656230160000|2022-06-26 07:56:00|21422|21332|21421.5|21331.5|21422|21332|21421.1|21331.1|11
1656230170000|2022-06-26 07:56:10|21421.4|21331.4|21425.8|21335.8|21425.8|21335.8|21421.4|21331.4|25
1656230180000|2022-06-26 07:56:20|21425.5|21335.5|21429.5|21339.5|21430.8|21340.8|21425.5|21335.5|21
1656230190000|2022-06-26 07:56:30|21429.6|21339.6|21429.5|21339.5|21429.8|21339.8|21429.2|21339.2|10
1656230200000|2022-06-26 07:56:40|21429.8|21339.8|21429.5|21339.5|21430|21340|21429.3|21339.3|17
1656230210000|2022-06-26 07:56:50|21429.6|21339.6|21430.4|21340.4|21430.6|21340.6|21428.7|21338.7|23
1656230220000|2022-06-26 07:57:00|21430.1|21340.1|21429|21339|21430.8|21340.8|21428.3|21338.3|20
1656230230000|2022-06-26 07:57:10|21429.1|21339.1|21434.6|21344.6|21434.6|21344.6|21429.1|21339.1|23
1656230240000|2022-06-26 07:57:20|21433.3|21343.3|21434.4|21344.4|21435|21345|21433.1|21343.1|25
1656230250000|2022-06-26 07:57:30|21434.5|21344.5|21439.4|21349.4|21443.3|21353.3|21434.5|21344.5|30
1656230260000|2022-06-26 07:57:40|21439.2|21349.2|21439.3|21349.3|21440.7|21350.7|21439|21349|20
1656230270000|2022-06-26 07:57:50|21439.5|21349.5|21436.6|21346.6|21439.6|21349.6|21436|21346|23
1656230280000|2022-06-26 07:58:00|21437|21347|21432.5|21342.5|21437.6|21347.6|21432.2|21342.2|23
1656230290000|2022-06-26 07:58:10|21432.4|21342.4|21432.8|21342.8|21433.1|21343.1|21432|21342|21
1656230300000|2022-06-26 07:58:20|21432.7|21342.7|21431.9|21341.9|21432.7|21342.7|21431.9|21341.9|15
1656230310000|2022-06-26 07:58:30|21432.1|21342.1|21432.6|21342.6|21432.7|21342.7|21432.1|21342.1|23
1656230320000|2022-06-26 07:58:40|21432.7|21342.7|21425.9|21335.9|21432.7|21342.7|21425|21335|19
1656230330000|2022-06-26 07:58:50|21425.8|21335.8|21424.3|21334.3|21425.9|21335.9|21424.2|21334.2|12
1656230340000|2022-06-26 07:59:00|21424.2|21334.2|21422.4|21332.4|21424.2|21334.2|21422.4|21332.4|24
1656230350000|2022-06-26 07:59:10|21422.6|21332.6|21424.2|21334.2|21425|21335|21422.4|21332.4|17
1656230360000|2022-06-26 07:59:20|21424.3|21334.3|21424.4|21334.4|21425.2|21335.2|21424.1|21334.1|19
1656230370000|2022-06-26 07:59:30|21424.6|21334.6|21426.1|21336.1|21426.1|21336.1|21423|21333|17
1656230380000|2022-06-26 07:59:40|21426.3|21336.3|21430|21340|21430|21340|21425.7|21335.7|16
1656230390000|2022-06-26 07:59:50|21430.2|21340.2|21431.2|21341.2|21431.5|21341.5|21430.1|21340.1|21
1656230400000|2022-06-26 08:00:00|21431.3|21341.3|21434|21344|21434.7|21344.7|21431.3|21341.3|26
1656230410000|2022-06-26 08:00:10|21433.5|21343.5|21437.4|21347.4|21438.4|21348.4|21431.8|21341.8|31
1656230420000|2022-06-26 08:00:20|21437.5|21347.5|21436.5|21346.5|21437.5|21347.5|21436.3|21346.3|25
1656230430000|2022-06-26 08:00:30|21436.4|21346.4|21436.2|21346.2|21436.8|21346.8|21436.1|21346.1|13
1656230440000|2022-06-26 08:00:40|21436.3|21346.3|21435.9|21345.9|21436.9|21346.9|21435.7|21345.7|25
1656230450000|2022-06-26 08:00:50|21436.3|21346.3|21434.2|21344.2|21437|21347|21434.2|21344.2|19
1656230460000|2022-06-26 08:01:00|21434|21344|21432.3|21342.3|21434|21344|21432.3|21342.3|23
1656230470000|2022-06-26 08:01:10|21432.2|21342.2|21434.9|21344.9|21434.9|21344.9|21431.2|21341.2|15
1656230480000|2022-06-26 08:01:20|21434.8|21344.8|21432.8|21342.8|21435.3|21345.3|21432|21342|22
1656230490000|2022-06-26 08:01:30|21432.7|21342.7|21430.9|21340.9|21432.8|21342.8|21430.9|21340.9|17
1656230500000|2022-06-26 08:01:40|21431|21341|21431.3|21341.3|21431.4|21341.4|21430.8|21340.8|14
1656230510000|2022-06-26 08:01:50|21431.4|21341.4|21435.9|21345.9|21436.7|21346.7|21431.4|21341.4|20
1656230520000|2022-06-26 08:02:00|21435.8|21345.8|21442.6|21352.6|21442.6|21352.6|21435.8|21345.8|21
1656230530000|2022-06-26 08:02:10|21442.9|21352.9|21444.8|21354.8|21445.4|21355.4|21441.9|21351.9|28
1656230540000|2022-06-26 08:02:20|21445.1|21355.1|21446.4|21356.4|21449|21359|21444.8|21354.8|28
1656230550000|2022-06-26 08:02:30|21446.5|21356.5|21446.2|21356.2|21447|21357|21445.7|21355.7|18
1656230560000|2022-06-26 08:02:40|21446.4|21356.4|21444.3|21354.3|21446.5|21356.5|21443.9|21353.9|26
1656230570000|2022-06-26 08:02:50|21444.5|21354.5|21445.4|21355.4|21445.4|21355.4|21443.6|21353.6|21
1656230580000|2022-06-26 08:03:00|21446.2|21356.2|21445.1|21355.1|21446.2|21356.2|21445.1|21355.1|28
1656230590000|2022-06-26 08:03:10|21445|21355|21445|21355|21445.3|21355.3|21443.8|21353.8|18
1656230600000|2022-06-26 08:03:20|21444.8|21354.8|21448.2|21358.2|21448.2|21358.2|21444.8|21354.8|23
1656230610000|2022-06-26 08:03:30|21448.6|21358.6|21453.6|21363.6|21454.6|21364.6|21448.6|21358.6|26
1656230620000|2022-06-26 08:03:40|21454|21364|21449|21359|21454.4|21364.4|21449|21359|24
1656230630000|2022-06-26 08:03:50|21449.1|21359.1|21447.9|21357.9|21450.1|21360.1|21447.6|21357.6|19
1656230640000|2022-06-26 08:04:00|21447.4|21357.4|21447.8|21357.8|21448.4|21358.4|21447.4|21357.4|15
1656230650000|2022-06-26 08:04:10|21448|21358|21447.8|21357.8|21449.7|21359.7|21447|21357|21
1656230660000|2022-06-26 08:04:20|21448.2|21358.2|21446.8|21356.8|21449.1|21359.1|21446.8|21356.8|24
1656230670000|2022-06-26 08:04:30|21447.3|21357.3|21448.4|21358.4|21449.2|21359.2|21447.3|21357.3|17
1656230680000|2022-06-26 08:04:40|21448.3|21358.3|21450.3|21360.3|21450.3|21360.3|21447.8|21357.8|23
1656230690000|2022-06-26 08:04:50|21451.5|21361.5|21456.6|21366.6|21456.6|21366.6|21451.5|21361.5|20
1656230700000|2022-06-26 08:05:00|21455.6|21365.6|21454.1|21364.1|21455.6|21365.6|21453.6|21363.6|24
1656230710000|2022-06-26 08:05:10|21453.5|21363.5|21450.3|21360.3|21453.5|21363.5|21449.7|21359.7|24
1656230720000|2022-06-26 08:05:20|21450.4|21360.4|21451.9|21361.9|21452.9|21362.9|21450.2|21360.2|20
1656230730000|2022-06-26 08:05:30|21453.2|21363.2|21454.9|21364.9|21455.6|21365.6|21453|21363|25
1656230740000|2022-06-26 08:05:40|21455|21365|21454.5|21364.5|21455.1|21365.1|21453.4|21363.4|15
1656230750000|2022-06-26 08:05:50|21454.3|21364.3|21454.3|21364.3|21454.5|21364.5|21454.1|21364.1|10
1656230760000|2022-06-26 08:06:00|21453.6|21363.6|21451.3|21361.3|21453.8|21363.8|21451|21361|17
1656230770000|2022-06-26 08:06:10|21451.5|21361.5|21451|21361|21451.8|21361.8|21450.8|21360.8|18
1656230780000|2022-06-26 08:06:20|21450.9|21360.9|21450|21360|21451.7|21361.7|21449.9|21359.9|12
1656230790000|2022-06-26 08:06:30|21450.1|21360.1|21450.8|21360.8|21451|21361|21448.3|21358.3|22
1656230800000|2022-06-26 08:06:40|21450.9|21360.9|21450.3|21360.3|21450.9|21360.9|21449.6|21359.6|14
1656230810000|2022-06-26 08:06:50|21450.2|21360.2|21450.4|21360.4|21450.4|21360.4|21450|21360|7
1656230820000|2022-06-26 08:07:00|21450.3|21360.3|21451|21361|21451|21361|21450|21360|16
1656230830000|2022-06-26 08:07:10|21451.2|21361.2|21451.1|21361.1|21452.4|21362.4|21450.6|21360.6|25
1656230840000|2022-06-26 08:07:20|21450.9|21360.9|21451.9|21361.9|21451.9|21361.9|21450.9|21360.9|17
1656230850000|2022-06-26 08:07:30|21451.6|21361.6|21446.8|21356.8|21451.6|21361.6|21445.6|21355.6|17
1656230860000|2022-06-26 08:07:40|21447.2|21357.2|21443.1|21353.1|21447.3|21357.3|21443.1|21353.1|13
1656230870000|2022-06-26 08:07:50|21443|21353|21436.3|21346.3|21443.3|21353.3|21436.1|21346.1|28
1656230880000|2022-06-26 08:08:00|21435.2|21345.2|21433.9|21343.9|21435.6|21345.6|21433.2|21343.2|25
1656230890000|2022-06-26 08:08:10|21433.6|21343.6|21433.5|21343.5|21434.8|21344.8|21433|21343|19
1656230900000|2022-06-26 08:08:20|21433.8|21343.8|21430.3|21340.3|21434.5|21344.5|21430.3|21340.3|19
1656230910000|2022-06-26 08:08:30|21430|21340|21426.3|21336.3|21430.5|21340.5|21426.3|21336.3|11
1656230920000|2022-06-26 08:08:40|21426.6|21336.6|21425.5|21335.5|21427.1|21337.1|21425.3|21335.3|27
1656230930000|2022-06-26 08:08:50|21425.6|21335.6|21424.6|21334.6|21425.8|21335.8|21423.7|21333.7|16
1656230940000|2022-06-26 08:09:00|21424.4|21334.4|21423.8|21333.8|21424.4|21334.4|21423.6|21333.6|15
1656230950000|2022-06-26 08:09:10|21423.6|21333.6|21423.9|21333.9|21424.1|21334.1|21423.6|21333.6|12
1656230960000|2022-06-26 08:09:20|21423.8|21333.8|21424|21334|21424.4|21334.4|21423.7|21333.7|12
1656230970000|2022-06-26 08:09:30|21423.7|21333.7|21424|21334|21424|21334|21423.5|21333.5|11
1656230980000|2022-06-26 08:09:40|21423.8|21333.8|21424.4|21334.4|21424.6|21334.6|21423.6|21333.6|21
1656230990000|2022-06-26 08:09:50|21424.3|21334.3|21423.2|21333.2|21424.5|21334.5|21423.2|21333.2|9
1656231000000|2022-06-26 08:10:00|21423.8|21333.8|21423.8|21333.8|21424.4|21334.4|21423.8|21333.8|15
1656231010000|2022-06-26 08:10:10|21423.9|21333.9|21423.9|21333.9|21425.1|21335.1|21423.6|21333.6|13
1656231020000|2022-06-26 08:10:20|21424|21334|21433|21343|21433|21343|21424|21334|22
1656231030000|2022-06-26 08:10:30|21433.8|21343.8|21433|21343|21433.8|21343.8|21432.6|21342.6|24
1656231040000|2022-06-26 08:10:40|21433.1|21343.1|21432.7|21342.7|21433.2|21343.2|21432|21342|26
1656231050000|2022-06-26 08:10:50|21433.4|21343.4|21433.5|21343.5|21433.6|21343.6|21432.8|21342.8|21
1656231060000|2022-06-26 08:11:00|21433|21343|21431.6|21341.6|21433.7|21343.7|21431.6|21341.6|23
1656231070000|2022-06-26 08:11:10|21431.7|21341.7|21431.3|21341.3|21431.9|21341.9|21431.1|21341.1|15
1656231080000|2022-06-26 08:11:20|21431.6|21341.6|21431.6|21341.6|21431.7|21341.7|21431.2|21341.2|13
1656231090000|2022-06-26 08:11:30|21431.7|21341.7|21432|21342|21432|21342|21431.4|21341.4|10
1656231100000|2022-06-26 08:11:40|21432.2|21342.2|21449.2|21359.2|21449.6|21359.6|21432.2|21342.2|27
1656231110000|2022-06-26 08:11:50|21449.4|21359.4|21452.4|21362.4|21452.6|21362.6|21449.1|21359.1|22
1656231120000|2022-06-26 08:12:00|21452.5|21362.5|21449.5|21359.5|21452.6|21362.6|21449.1|21359.1|29
1656231130000|2022-06-26 08:12:10|21449.4|21359.4|21446.2|21356.2|21449.5|21359.5|21445.7|21355.7|26
1656231140000|2022-06-26 08:12:20|21446|21356|21445.2|21355.2|21447.1|21357.1|21444.8|21354.8|21
1656231150000|2022-06-26 08:12:30|21445.3|21355.3|21446.3|21356.3|21446.5|21356.5|21445.2|21355.2|17
1656231160000|2022-06-26 08:12:40|21446.4|21356.4|21447.9|21357.9|21448.1|21358.1|21446.4|21356.4|21
1656231170000|2022-06-26 08:12:50|21448|21358|21451.4|21361.4|21451.4|21361.4|21447.7|21357.7|18
1656231180000|2022-06-26 08:13:00|21451.6|21361.6|21448.2|21358.2|21451.7|21361.7|21448.1|21358.1|19
1656231190000|2022-06-26 08:13:10|21448.6|21358.6|21452.2|21362.2|21452.3|21362.3|21448.6|21358.6|19
1656231200000|2022-06-26 08:13:20|21452.3|21362.3|21451.6|21361.6|21453.6|21363.6|21451.6|21361.6|23
1656231210000|2022-06-26 08:13:30|21452.2|21362.2|21452.5|21362.5|21453|21363|21451.8|21361.8|19
1656231220000|2022-06-26 08:13:40|21452|21362|21451.6|21361.6|21452|21362|21451.2|21361.2|16
1656231230000|2022-06-26 08:13:50|21451.7|21361.7|21452.6|21362.6|21452.8|21362.8|21451.7|21361.7|9
1656231240000|2022-06-26 08:14:00|21451.8|21361.8|21453.2|21363.2|21454.6|21364.6|21451.8|21361.8|16
1656231250000|2022-06-26 08:14:10|21453.3|21363.3|21453.1|21363.1|21453.9|21363.9|21453.1|21363.1|14
1656231260000|2022-06-26 08:14:20|21453.2|21363.2|21453.7|21363.7|21453.7|21363.7|21453.1|21363.1|10
1656231270000|2022-06-26 08:14:30|21453.6|21363.6|21453.6|21363.6|21453.8|21363.8|21452.9|21362.9|16
1656231280000|2022-06-26 08:14:40|21453.8|21363.8|21452.9|21362.9|21453.8|21363.8|21452.6|21362.6|11
1656231290000|2022-06-26 08:14:50|21452.8|21362.8|21453.6|21363.6|21453.7|21363.7|21452.6|21362.6|20
1656231300000|2022-06-26 08:15:00|21453.8|21363.8|21463.7|21373.7|21463.8|21373.8|21453.3|21363.3|32
1656231310000|2022-06-26 08:15:10|21463.6|21373.6|21466|21376|21466.1|21376.1|21463.4|21373.4|28
1656231320000|2022-06-26 08:15:20|21465.9|21375.9|21466.2|21376.2|21467.2|21377.2|21465.6|21375.6|29
1656231330000|2022-06-26 08:15:30|21466.4|21376.4|21466.6|21376.6|21467.4|21377.4|21465.3|21375.3|24
1656231340000|2022-06-26 08:15:40|21466.5|21376.5|21465|21375|21466.8|21376.8|21463.9|21373.9|23
1656231350000|2022-06-26 08:15:50|21464.3|21374.3|21464.8|21374.8|21465.2|21375.2|21463.2|21373.2|21
1656231360000|2022-06-26 08:16:00|21464.7|21374.7|21465.7|21375.7|21465.8|21375.8|21464|21374|9
1656231370000|2022-06-26 08:16:10|21466.5|21376.5|21468.8|21378.8|21469.4|21379.4|21465.5|21375.5|31
1656231380000|2022-06-26 08:16:20|21468.4|21378.4|21468.9|21378.9|21469.2|21379.2|21468.2|21378.2|16
1656231390000|2022-06-26 08:16:30|21469|21379|21468.9|21378.9|21469.6|21379.6|21468.1|21378.1|27
1656231400000|2022-06-26 08:16:40|21468.7|21378.7|21468.9|21378.9|21469.5|21379.5|21468.4|21378.4|20
1656231410000|2022-06-26 08:16:50|21469.1|21379.1|21463|21373|21469.5|21379.5|21463|21373|25
1656231420000|2022-06-26 08:17:00|21463.4|21373.4|21463.5|21373.5|21464.7|21374.7|21462.6|21372.6|18
1656231430000|2022-06-26 08:17:10|21463.9|21373.9|21467.1|21377.1|21467.5|21377.5|21463.6|21373.6|25
1656231440000|2022-06-26 08:17:20|21467|21377|21467|21377|21467.7|21377.7|21466.6|21376.6|24
1656231450000|2022-06-26 08:17:30|21467.2|21377.2|21471.6|21381.6|21473|21383|21467.2|21377.2|27
1656231460000|2022-06-26 08:17:40|21471.3|21381.3|21471.1|21381.1|21471.6|21381.6|21470.7|21380.7|21
1656231470000|2022-06-26 08:17:50|21470.4|21380.4|21471.4|21381.4|21471.7|21381.7|21470.4|21380.4|23
1656231480000|2022-06-26 08:18:00|21471.6|21381.6|21472.2|21382.2|21472.3|21382.3|21471.1|21381.1|23
1656231490000|2022-06-26 08:18:10|21472.3|21382.3|21474.2|21384.2|21475|21385|21472.3|21382.3|27
1656231500000|2022-06-26 08:18:20|21474.4|21384.4|21476|21386|21479.6|21389.6|21474|21384|28
1656231510000|2022-06-26 08:18:30|21475.8|21385.8|21474.3|21384.3|21477.4|21387.4|21474.1|21384.1|25
1656231520000|2022-06-26 08:18:40|21475|21385|21481.3|21391.3|21482.7|21392.7|21474.1|21384.1|23
1656231530000|2022-06-26 08:18:50|21481.4|21391.4|21475.3|21385.3|21482.8|21392.8|21475.2|21385.2|21
1656231540000|2022-06-26 08:19:00|21475.2|21385.2|21474.5|21384.5|21475.7|21385.7|21474.4|21384.4|23
1656231550000|2022-06-26 08:19:10|21474.4|21384.4|21473.5|21383.5|21474.4|21384.4|21473.3|21383.3|15
1656231560000|2022-06-26 08:19:20|21473.4|21383.4|21473.2|21383.2|21473.6|21383.6|21473.1|21383.1|19
1656231570000|2022-06-26 08:19:30|21473.3|21383.3|21467.9|21377.9|21473.5|21383.5|21467.9|21377.9|25
1656231580000|2022-06-26 08:19:40|21468.1|21378.1|21468.1|21378.1|21468.6|21378.6|21467.1|21377.1|18
1656231590000|2022-06-26 08:19:50|21468.2|21378.2|21467.6|21377.6|21469.2|21379.2|21467.6|21377.6|23
1656231600000|2022-06-26 08:20:00|21467.5|21377.5|21463.6|21373.6|21468.7|21378.7|21463.6|21373.6|22
1656231610000|2022-06-26 08:20:10|21464.2|21374.2|21458.4|21368.4|21464.6|21374.6|21458.4|21368.4|21
1656231620000|2022-06-26 08:20:20|21458.9|21368.9|21462.9|21372.9|21462.9|21372.9|21458.5|21368.5|27
1656231630000|2022-06-26 08:20:30|21463|21373|21462.3|21372.3|21463.8|21373.8|21461.8|21371.8|19
1656231640000|2022-06-26 08:20:40|21463.3|21373.3|21467.3|21377.3|21467.4|21377.4|21462.8|21372.8|23
1656231650000|2022-06-26 08:20:50|21466.3|21376.3|21466.6|21376.6|21467.9|21377.9|21465.9|21375.9|21
1656231660000|2022-06-26 08:21:00|21466.8|21376.8|21467.7|21377.7|21467.7|21377.7|21465.9|21375.9|26
1656231670000|2022-06-26 08:21:10|21468|21378|21473.3|21383.3|21473.4|21383.4|21468|21378|22
1656231680000|2022-06-26 08:21:20|21474|21384|21474.2|21384.2|21476.5|21386.5|21474|21384|27
1656231690000|2022-06-26 08:21:30|21474.3|21384.3|21471.8|21381.8|21474.3|21384.3|21471.8|21381.8|24
1656231700000|2022-06-26 08:21:40|21472|21382|21472.4|21382.4|21472.6|21382.6|21471.9|21381.9|8
1656231710000|2022-06-26 08:21:50|21472.9|21382.9|21473.8|21383.8|21474|21384|21472.9|21382.9|16
1656231720000|2022-06-26 08:22:00|21474.5|21384.5|21479.9|21389.9|21479.9|21389.9|21474.5|21384.5|15
1656231730000|2022-06-26 08:22:10|21479.8|21389.8|21478.1|21388.1|21479.8|21389.8|21477.9|21387.9|28
1656231740000|2022-06-26 08:22:20|21478.2|21388.2|21482.9|21392.9|21483|21393|21477|21387|28
1656231750000|2022-06-26 08:22:30|21482.5|21392.5|21479.8|21389.8|21483.3|21393.3|21479.8|21389.8|26
1656231760000|2022-06-26 08:22:40|21480.2|21390.2|21483.3|21393.3|21484.3|21394.3|21476.8|21386.8|28
1656231770000|2022-06-26 08:22:50|21484.6|21394.6|21474.8|21384.8|21484.6|21394.6|21474.8|21384.8|23
1656231780000|2022-06-26 08:23:00|21474.4|21384.4|21473.6|21383.6|21475.5|21385.5|21472.1|21382.1|26
1656231790000|2022-06-26 08:23:10|21473.4|21383.4|21473.5|21383.5|21474.2|21384.2|21472.5|21382.5|21
1656231800000|2022-06-26 08:23:20|21473|21383|21473.9|21383.9|21474|21384|21472.3|21382.3|17
1656231810000|2022-06-26 08:23:30|21473.2|21383.2|21474.2|21384.2|21474.2|21384.2|21472.4|21382.4|22
1656231820000|2022-06-26 08:23:40|21473.9|21383.9|21467.9|21377.9|21474.1|21384.1|21467.4|21377.4|27
1656231830000|2022-06-26 08:23:50|21467.7|21377.7|21468.1|21378.1|21468.4|21378.4|21467.6|21377.6|13
1656231840000|2022-06-26 08:24:00|21468|21378|21468.2|21378.2|21468.3|21378.3|21467.5|21377.5|14
1656231850000|2022-06-26 08:24:10|21468.1|21378.1|21467.9|21377.9|21468.4|21378.4|21467.8|21377.8|20
1656231860000|2022-06-26 08:24:20|21468.2|21378.2|21467.6|21377.6|21468.5|21378.5|21467.6|21377.6|17
1656231870000|2022-06-26 08:24:30|21467.5|21377.5|21467.7|21377.7|21467.9|21377.9|21467.4|21377.4|17
1656231880000|2022-06-26 08:24:40|21467.9|21377.9|21462.7|21372.7|21468|21378|21462.5|21372.5|23
1656231890000|2022-06-26 08:24:50|21462.8|21372.8|21463.6|21373.6|21464.6|21374.6|21459.2|21369.2|22
1656231900000|2022-06-26 08:25:00|21462.7|21372.7|21470.6|21380.6|21470.6|21380.6|21462.7|21372.7|29
1656231910000|2022-06-26 08:25:10|21471|21381|21468.9|21378.9|21471.8|21381.8|21468.9|21378.9|20
1656231920000|2022-06-26 08:25:20|21469.1|21379.1|21468.3|21378.3|21469.6|21379.6|21467.8|21377.8|21
1656231930000|2022-06-26 08:25:30|21468.4|21378.4|21463.9|21373.9|21468.4|21378.4|21463.9|21373.9|13
1656231940000|2022-06-26 08:25:40|21464|21374|21464.4|21374.4|21464.8|21374.8|21462.4|21372.4|22
1656231950000|2022-06-26 08:25:50|21464.5|21374.5|21465.1|21375.1|21465.9|21375.9|21464.5|21374.5|20
1656231960000|2022-06-26 08:26:00|21465|21375|21466.2|21376.2|21466.6|21376.6|21465|21375|14
1656231970000|2022-06-26 08:26:10|21466.3|21376.3|21465|21375|21466.3|21376.3|21465|21375|16
1656231980000|2022-06-26 08:26:20|21465.7|21375.7|21465.1|21375.1|21465.7|21375.7|21464.5|21374.5|14
1656231990000|2022-06-26 08:26:30|21465|21375|21464.2|21374.2|21465|21375|21464|21374|12
1656232000000|2022-06-26 08:26:40|21464.1|21374.1|21464.1|21374.1|21464.3|21374.3|21464|21374|7
1656232010000|2022-06-26 08:26:50|21463.3|21373.3|21460.6|21370.6|21463.3|21373.3|21460.2|21370.2|19
1656232020000|2022-06-26 08:27:00|21460.5|21370.5|21458.2|21368.2|21460.8|21370.8|21458.1|21368.1|21
1656232030000|2022-06-26 08:27:10|21458|21368|21452.7|21362.7|21458.4|21368.4|21452.7|21362.7|25
1656232040000|2022-06-26 08:27:20|21452.8|21362.8|21451.1|21361.1|21453.6|21363.6|21450.6|21360.6|27
1656232050000|2022-06-26 08:27:30|21450.9|21360.9|21450|21360|21451.9|21361.9|21449.8|21359.8|23
1656232060000|2022-06-26 08:27:40|21450.1|21360.1|21451.3|21361.3|21451.8|21361.8|21450|21360|19
1656232070000|2022-06-26 08:27:50|21451.1|21361.1|21451.2|21361.2|21451.5|21361.5|21451.1|21361.1|13
1656232080000|2022-06-26 08:28:00|21451.3|21361.3|21451.7|21361.7|21452|21362|21451.2|21361.2|14
1656232090000|2022-06-26 08:28:10|21451.6|21361.6|21452|21362|21452.3|21362.3|21451.6|21361.6|18
1656232100000|2022-06-26 08:28:20|21452.1|21362.1|21452|21362|21452.6|21362.6|21452|21362|15
1656232110000|2022-06-26 08:28:30|21452.1|21362.1|21451.5|21361.5|21452.3|21362.3|21451.5|21361.5|11
1656232120000|2022-06-26 08:28:40|21451|21361|21448.4|21358.4|21451|21361|21448.4|21358.4|23
1656232130000|2022-06-26 08:28:50|21448.8|21358.8|21449.6|21359.6|21449.8|21359.8|21447.4|21357.4|26
1656232140000|2022-06-26 08:29:00|21449|21359|21452.2|21362.2|21452.2|21362.2|21448.4|21358.4|20
1656232150000|2022-06-26 08:29:10|21452|21362|21450.2|21360.2|21452.2|21362.2|21449.9|21359.9|23
1656232160000|2022-06-26 08:29:20|21450.1|21360.1|21450.9|21360.9|21451.2|21361.2|21450.1|21360.1|15
1656232170000|2022-06-26 08:29:30|21450.6|21360.6|21450.7|21360.7|21451.2|21361.2|21450.5|21360.5|12
1656232180000|2022-06-26 08:29:40|21451|21361|21448.3|21358.3|21451.2|21361.2|21448.3|21358.3|28
1656232190000|2022-06-26 08:29:50|21448.5|21358.5|21450.7|21360.7|21451.9|21361.9|21448.3|21358.3|26
1656232200000|2022-06-26 08:30:00|21449.8|21359.8|21449.3|21359.3|21449.9|21359.9|21448.9|21358.9|14
1656232210000|2022-06-26 08:30:10|21449.4|21359.4|21454.8|21364.8|21455|21365|21449.4|21359.4|21
1656232220000|2022-06-26 08:30:20|21454.7|21364.7|21459.2|21369.2|21460.8|21370.8|21454.7|21364.7|22
1656232230000|2022-06-26 08:30:30|21458.5|21368.5|21458.9|21368.9|21458.9|21368.9|21458.1|21368.1|13
1656232240000|2022-06-26 08:30:40|21458.7|21368.7|21456.2|21366.2|21459.2|21369.2|21455.6|21365.6|15
1656232250000|2022-06-26 08:30:50|21456|21366|21455.1|21365.1|21457|21367|21455|21365|23
1656232260000|2022-06-26 08:31:00|21454.9|21364.9|21452|21362|21455.2|21365.2|21451.2|21361.2|18
1656232270000|2022-06-26 08:31:10|21452.3|21362.3|21453.7|21363.7|21454.8|21364.8|21452.3|21362.3|21
1656232280000|2022-06-26 08:31:20|21452.6|21362.6|21453|21363|21453.3|21363.3|21452.6|21362.6|13
1656232290000|2022-06-26 08:31:30|21453.4|21363.4|21454|21364|21454.1|21364.1|21452.9|21362.9|24
1656232300000|2022-06-26 08:31:40|21454.3|21364.3|21454.1|21364.1|21454.4|21364.4|21453.7|21363.7|9
1656232310000|2022-06-26 08:31:50|21454.2|21364.2|21454|21364|21454.3|21364.3|21453.8|21363.8|15
1656232320000|2022-06-26 08:32:00|21453.7|21363.7|21453.5|21363.5|21453.9|21363.9|21453.5|21363.5|10
1656232330000|2022-06-26 08:32:10|21453.7|21363.7|21457.7|21367.7|21457.7|21367.7|21453.5|21363.5|22
1656232340000|2022-06-26 08:32:20|21458.5|21368.5|21463.4|21373.4|21463.4|21373.4|21458.5|21368.5|29
1656232350000|2022-06-26 08:32:30|21463.3|21373.3|21468.3|21378.3|21468.3|21378.3|21462.9|21372.9|21
1656232360000|2022-06-26 08:32:40|21468.5|21378.5|21484.1|21394.1|21484.9|21394.9|21468.5|21378.5|30
1656232370000|2022-06-26 08:32:50|21484.2|21394.2|21483.3|21393.3|21484.9|21394.9|21483.2|21393.2|27
1656232380000|2022-06-26 08:33:00|21483|21393|21487.5|21397.5|21487.7|21397.7|21482.8|21392.8|29
1656232390000|2022-06-26 08:33:10|21487.4|21397.4|21487.5|21397.5|21488.2|21398.2|21487.3|21397.3|25
1656232400000|2022-06-26 08:33:20|21487.4|21397.4|21484.8|21394.8|21487.4|21397.4|21484.7|21394.7|26
1656232410000|2022-06-26 08:33:30|21484.5|21394.5|21489.4|21399.4|21489.4|21399.4|21484.5|21394.5|26
1656232420000|2022-06-26 08:33:40|21489.3|21399.3|21492.6|21402.6|21493.7|21403.7|21489.3|21399.3|28
1656232430000|2022-06-26 08:33:50|21491.7|21401.7|21495.4|21405.4|21498.1|21408.1|21490.8|21400.8|33
1656232440000|2022-06-26 08:34:00|21495.3|21405.3|21495.6|21405.6|21496.4|21406.4|21494.2|21404.2|27
1656232450000|2022-06-26 08:34:10|21495.5|21405.5|21494.5|21404.5|21497.7|21407.7|21493.1|21403.1|28
1656232460000|2022-06-26 08:34:20|21494.3|21404.3|21491|21401|21495|21405|21491|21401|26
1656232470000|2022-06-26 08:34:30|21490.8|21400.8|21495.2|21405.2|21495.2|21405.2|21490.8|21400.8|21
1656232480000|2022-06-26 08:34:40|21495.1|21405.1|21495.6|21405.6|21496.9|21406.9|21493.8|21403.8|23
1656232490000|2022-06-26 08:34:50|21495.7|21405.7|21494.5|21404.5|21496.5|21406.5|21494.5|21404.5|26
1656232500000|2022-06-26 08:35:00|21494.3|21404.3|21497|21407|21497.1|21407.1|21494.3|21404.3|26
1656232510000|2022-06-26 08:35:10|21496.7|21406.7|21500.4|21410.4|21501.2|21411.2|21496.5|21406.5|22
1656232520000|2022-06-26 08:35:20|21500.2|21410.2|21495.9|21405.9|21500.2|21410.2|21495.5|21405.5|17
1656232530000|2022-06-26 08:35:30|21495.6|21405.6|21489.1|21399.1|21496.1|21406.1|21488.4|21398.4|22
1656232540000|2022-06-26 08:35:40|21489.3|21399.3|21483.6|21393.6|21489.3|21399.3|21483.6|21393.6|30
1656232550000|2022-06-26 08:35:50|21483.3|21393.3|21482.7|21392.7|21483.8|21393.8|21481.7|21391.7|21
1656232560000|2022-06-26 08:36:00|21482.8|21392.8|21490.1|21400.1|21490.1|21400.1|21482.7|21392.7|26
1656232570000|2022-06-26 08:36:10|21489.9|21399.9|21490.9|21400.9|21491|21401|21489.9|21399.9|24
1656232580000|2022-06-26 08:36:20|21490.8|21400.8|21490.2|21400.2|21491|21401|21489|21399|25
1656232590000|2022-06-26 08:36:30|21490.4|21400.4|21489.9|21399.9|21490.4|21400.4|21489.6|21399.6|22
1656232600000|2022-06-26 08:36:40|21490|21400|21489.9|21399.9|21490.1|21400.1|21489.8|21399.8|12
1656232610000|2022-06-26 08:36:50|21489.8|21399.8|21490.5|21400.5|21490.6|21400.6|21489.8|21399.8|25
1656232620000|2022-06-26 08:37:00|21490.7|21400.7|21486.1|21396.1|21490.7|21400.7|21486.1|21396.1|22
1656232630000|2022-06-26 08:37:10|21485.9|21395.9|21489.7|21399.7|21489.7|21399.7|21485.8|21395.8|19
1656232640000|2022-06-26 08:37:20|21489.6|21399.6|21490.4|21400.4|21490.4|21400.4|21489.6|21399.6|14
1656232650000|2022-06-26 08:37:30|21490.5|21400.5|21489.2|21399.2|21490.5|21400.5|21489.2|21399.2|14
1656232660000|2022-06-26 08:37:40|21488.7|21398.7|21489.6|21399.6|21489.6|21399.6|21488.7|21398.7|12
1656232670000|2022-06-26 08:37:50|21489.5|21399.5|21487.6|21397.6|21489.6|21399.6|21487.6|21397.6|23
1656232680000|2022-06-26 08:38:00|21487.3|21397.3|21485.3|21395.3|21488|21398|21485.2|21395.2|20
1656232690000|2022-06-26 08:38:10|21485.6|21395.6|21486.5|21396.5|21489.7|21399.7|21485.6|21395.6|23
1656232700000|2022-06-26 08:38:20|21486.6|21396.6|21486.3|21396.3|21487.3|21397.3|21486.3|21396.3|17
1656232710000|2022-06-26 08:38:30|21486.4|21396.4|21484.9|21394.9|21486.6|21396.6|21484.9|21394.9|19
1656232720000|2022-06-26 08:38:40|21484.8|21394.8|21484.7|21394.7|21485.1|21395.1|21484.5|21394.5|12
1656232730000|2022-06-26 08:38:50|21484.6|21394.6|21484.4|21394.4|21484.7|21394.7|21484.2|21394.2|16
1656232740000|2022-06-26 08:39:00|21484.5|21394.5|21484.8|21394.8|21485.3|21395.3|21484.4|21394.4|17
1656232750000|2022-06-26 08:39:10|21484.7|21394.7|21484.5|21394.5|21484.8|21394.8|21484.3|21394.3|10
1656232760000|2022-06-26 08:39:20|21484.4|21394.4|21484.3|21394.3|21485|21395|21484.2|21394.2|18
1656232770000|2022-06-26 08:39:30|21484.5|21394.5|21484.8|21394.8|21485.2|21395.2|21484.5|21394.5|14
1656232780000|2022-06-26 08:39:40|21485|21395|21485.1|21395.1|21485.1|21395.1|21484.8|21394.8|8
1656232790000|2022-06-26 08:39:50|21485|21395|21485.1|21395.1|21485.3|21395.3|21484.8|21394.8|16
1656232800000|2022-06-26 08:40:00|21484.7|21394.7|21485|21395|21485|21395|21484.7|21394.7|14
1656232810000|2022-06-26 08:40:10|21484.9|21394.9|21480.3|21390.3|21484.9|21394.9|21480.1|21390.1|17
1656232820000|2022-06-26 08:40:20|21480.5|21390.5|21479.8|21389.8|21480.9|21390.9|21479.4|21389.4|19
1656232830000|2022-06-26 08:40:30|21480.3|21390.3|21479.1|21389.1|21480.3|21390.3|21478.3|21388.3|26
1656232840000|2022-06-26 08:40:40|21478.8|21388.8|21479.5|21389.5|21479.6|21389.6|21478.8|21388.8|18
1656232850000|2022-06-26 08:40:50|21479|21389|21479|21389|21479.5|21389.5|21478.9|21388.9|7
1656232860000|2022-06-26 08:41:00|21479.2|21389.2|21478.7|21388.7|21479.7|21389.7|21478.3|21388.3|24
1656232870000|2022-06-26 08:41:10|21478.1|21388.1|21477.5|21387.5|21479.3|21389.3|21477.5|21387.5|14
1656232880000|2022-06-26 08:41:20|21478.2|21388.2|21477.3|21387.3|21478.3|21388.3|21476.7|21386.7|21
1656232890000|2022-06-26 08:41:30|21477|21387|21471|21381|21477|21387|21470.8|21380.8|28
1656232900000|2022-06-26 08:41:40|21470.5|21380.5|21466.2|21376.2|21471|21381|21465.4|21375.4|19
1656232910000|2022-06-26 08:41:50|21464.7|21374.7|21458.3|21368.3|21464.7|21374.7|21458.3|21368.3|25
1656232920000|2022-06-26 08:42:00|21457.6|21367.6|21457.5|21367.5|21457.9|21367.9|21457.4|21367.4|16
1656232930000|2022-06-26 08:42:10|21457.4|21367.4|21447.6|21357.6|21457.6|21367.6|21447.6|21357.6|22
1656232940000|2022-06-26 08:42:20|21447.5|21357.5|21447.9|21357.9|21448|21358|21446.9|21356.9|16
1656232950000|2022-06-26 08:42:30|21448|21358|21448|21358|21450.3|21360.3|21447.9|21357.9|15
1656232960000|2022-06-26 08:42:40|21447.9|21357.9|21450.3|21360.3|21450.7|21360.7|21447.9|21357.9|17
1656232970000|2022-06-26 08:42:50|21450.2|21360.2|21448.4|21358.4|21450.3|21360.3|21448.4|21358.4|21
1656232980000|2022-06-26 08:43:00|21448.5|21358.5|21449.7|21359.7|21450|21360|21448.4|21358.4|11
1656232990000|2022-06-26 08:43:10|21449.5|21359.5|21445.9|21355.9|21449.9|21359.9|21445.6|21355.6|20
1656233000000|2022-06-26 08:43:20|21445.7|21355.7|21436.5|21346.5|21445.7|21355.7|21435.6|21345.6|21
1656233010000|2022-06-26 08:43:30|21436.3|21346.3|21437.3|21347.3|21437.7|21347.7|21436.1|21346.1|20
1656233020000|2022-06-26 08:43:40|21437.2|21347.2|21432.5|21342.5|21437.3|21347.3|21431.4|21341.4|23
1656233030000|2022-06-26 08:43:50|21431.5|21341.5|21435.5|21345.5|21435.7|21345.7|21430.7|21340.7|30
1656233040000|2022-06-26 08:44:00|21435.4|21345.4|21424.3|21334.3|21435.5|21345.5|21422|21332|26
1656233050000|2022-06-26 08:44:10|21421.5|21331.5|21424.1|21334.1|21424.5|21334.5|21421.5|21331.5|29
1656233060000|2022-06-26 08:44:20|21424.5|21334.5|21428.4|21338.4|21429.8|21339.8|21424.1|21334.1|25
1656233070000|2022-06-26 08:44:30|21428|21338|21425.6|21335.6|21428|21338|21425.3|21335.3|24
1656233080000|2022-06-26 08:44:40|21425.8|21335.8|21426|21336|21426.9|21336.9|21425.7|21335.7|25
1656233090000|2022-06-26 08:44:50|21425.9|21335.9|21425.7|21335.7|21426.1|21336.1|21424|21334|21
1656233100000|2022-06-26 08:45:00|21425.6|21335.6|21428.8|21338.8|21428.8|21338.8|21423.9|21333.9|26
1656233110000|2022-06-26 08:45:10|21428.9|21338.9|21454.6|21364.6|21454.6|21364.6|21428.9|21338.9|30
1656233120000|2022-06-26 08:45:20|21455.1|21365.1|21455.9|21365.9|21456.2|21366.2|21453.8|21363.8|29
1656233130000|2022-06-26 08:45:30|21455.7|21365.7|21458.3|21368.3|21459.5|21369.5|21455.7|21365.7|24
1656233140000|2022-06-26 08:45:40|21458.2|21368.2|21455.1|21365.1|21458.2|21368.2|21454.4|21364.4|18
1656233150000|2022-06-26 08:45:50|21455.3|21365.3|21456.3|21366.3|21456.4|21366.4|21455.3|21365.3|19
1656233160000|2022-06-26 08:46:00|21456.4|21366.4|21458.1|21368.1|21459.1|21369.1|21456.3|21366.3|18
1656233170000|2022-06-26 08:46:10|21458.2|21368.2|21458|21368|21458.9|21368.9|21457.5|21367.5|21
1656233180000|2022-06-26 08:46:20|21458.6|21368.6|21460.7|21370.7|21461.2|21371.2|21458.4|21368.4|24
1656233190000|2022-06-26 08:46:30|21460.5|21370.5|21460.1|21370.1|21461|21371|21460|21370|12
1656233200000|2022-06-26 08:46:40|21460.5|21370.5|21458.9|21368.9|21461|21371|21457.3|21367.3|20
1656233210000|2022-06-26 08:46:50|21457.8|21367.8|21456.8|21366.8|21458|21368|21456.8|21366.8|22
1656233220000|2022-06-26 08:47:00|21457.7|21367.7|21458.2|21368.2|21458.7|21368.7|21456.9|21366.9|16
1656233230000|2022-06-26 08:47:10|21458.4|21368.4|21458.8|21368.8|21459.1|21369.1|21457.9|21367.9|19
1656233240000|2022-06-26 08:47:20|21458.9|21368.9|21465.1|21375.1|21465.4|21375.4|21458.9|21368.9|24
1656233250000|2022-06-26 08:47:30|21464.9|21374.9|21464.9|21374.9|21465.3|21375.3|21464.5|21374.5|17
1656233260000|2022-06-26 08:47:40|21465|21375|21466.2|21376.2|21466.4|21376.4|21465|21375|17
1656233270000|2022-06-26 08:47:50|21466.5|21376.5|21474.6|21384.6|21474.8|21384.8|21466.5|21376.5|27
1656233280000|2022-06-26 08:48:00|21475.2|21385.2|21479.3|21389.3|21480.3|21390.3|21475.2|21385.2|32
1656233290000|2022-06-26 08:48:10|21479.1|21389.1|21478.3|21388.3|21479.2|21389.2|21477.1|21387.1|23
1656233300000|2022-06-26 08:48:20|21478.5|21388.5|21477.2|21387.2|21478.6|21388.6|21476.1|21386.1|21
1656233310000|2022-06-26 08:48:30|21477.3|21387.3|21474.4|21384.4|21478.2|21388.2|21473|21383|21
1656233320000|2022-06-26 08:48:40|21472.5|21382.5|21466.2|21376.2|21472.8|21382.8|21466.1|21376.1|24
1656233330000|2022-06-26 08:48:50|21466.3|21376.3|21466.5|21376.5|21467.9|21377.9|21465|21375|22
1656233340000|2022-06-26 08:49:00|21466.4|21376.4|21473.7|21383.7|21474.9|21384.9|21466.4|21376.4|26
1656233350000|2022-06-26 08:49:10|21473.9|21383.9|21476.1|21386.1|21477.4|21387.4|21473.5|21383.5|25
1656233360000|2022-06-26 08:49:20|21476.4|21386.4|21475.6|21385.6|21476.4|21386.4|21475.3|21385.3|23
1656233370000|2022-06-26 08:49:30|21475.8|21385.8|21484|21394|21484|21394|21475.5|21385.5|17
1656233380000|2022-06-26 08:49:40|21483.5|21393.5|21483.2|21393.2|21484.2|21394.2|21480.1|21390.1|33
1656233390000|2022-06-26 08:49:50|21483.4|21393.4|21485.1|21395.1|21486.3|21396.3|21483.4|21393.4|19
1656233400000|2022-06-26 08:50:00|21484.7|21394.7|21485.1|21395.1|21485.6|21395.6|21484.6|21394.6|19
1656233410000|2022-06-26 08:50:10|21487|21397|21488.8|21398.8|21489.3|21399.3|21486.9|21396.9|27
1656233420000|2022-06-26 08:50:20|21489|21399|21486.7|21396.7|21489|21399|21485.6|21395.6|24
1656233430000|2022-06-26 08:50:30|21486|21396|21486.1|21396.1|21486.3|21396.3|21485.3|21395.3|18
1656233440000|2022-06-26 08:50:40|21485.8|21395.8|21484.9|21394.9|21485.8|21395.8|21484.4|21394.4|17
1656233450000|2022-06-26 08:50:50|21485|21395|21491.4|21401.4|21491.9|21401.9|21484.9|21394.9|28
1656233460000|2022-06-26 08:51:00|21491.5|21401.5|21490.8|21400.8|21492.3|21402.3|21488.5|21398.5|25
1656233470000|2022-06-26 08:51:10|21490.6|21400.6|21489.2|21399.2|21491.7|21401.7|21488.6|21398.6|25
1656233480000|2022-06-26 08:51:20|21489.3|21399.3|21489.6|21399.6|21491.2|21401.2|21487.7|21397.7|26
1656233490000|2022-06-26 08:51:30|21489.7|21399.7|21488.7|21398.7|21489.7|21399.7|21488.4|21398.4|24
1656233500000|2022-06-26 08:51:40|21488.6|21398.6|21488.9|21398.9|21489|21399|21488.2|21398.2|14
1656233510000|2022-06-26 08:51:50|21489|21399|21489.9|21399.9|21491|21401|21489|21399|15
1656233520000|2022-06-26 08:52:00|21490.1|21400.1|21490.7|21400.7|21491.4|21401.4|21490.1|21400.1|15
1656233530000|2022-06-26 08:52:10|21490.8|21400.8|21497.7|21407.7|21497.7|21407.7|21490.4|21400.4|15
1656233540000|2022-06-26 08:52:20|21498.9|21408.9|21499|21409|21501.1|21411.1|21498.8|21408.8|23
1656233550000|2022-06-26 08:52:30|21498.9|21408.9|21498|21408|21500.6|21410.6|21498|21408|17
1656233560000|2022-06-26 08:52:40|21498.1|21408.1|21499.5|21409.5|21501.1|21411.1|21498.1|21408.1|24
1656233570000|2022-06-26 08:52:50|21499.4|21409.4|21501.3|21411.3|21501.4|21411.4|21499.1|21409.1|12
1656233580000|2022-06-26 08:53:00|21501.4|21411.4|21499.5|21409.5|21501.4|21411.4|21499.2|21409.2|7
1656233590000|2022-06-26 08:53:10|21499.4|21409.4|21499.9|21409.9|21500.2|21410.2|21499.3|21409.3|12
1656233600000|2022-06-26 08:53:20|21500|21410|21500|21410|21500|21410|21500|21410|1
1656233610000|2022-06-26 08:53:30|21499.9|21409.9|21500.1|21410.1|21500.5|21410.5|21499.9|21409.9|14
1656233620000|2022-06-26 08:53:40|21499.9|21409.9|21500.6|21410.6|21500.8|21410.8|21499.9|21409.9|17
1656233630000|2022-06-26 08:53:50|21500.5|21410.5|21500|21410|21500.7|21410.7|21499.9|21409.9|21
1656233640000|2022-06-26 08:54:00|21500.1|21410.1|21500.5|21410.5|21500.5|21410.5|21500.1|21410.1|14
1656233650000|2022-06-26 08:54:10|21500.4|21410.4|21500.4|21410.4|21500.5|21410.5|21500|21410|13
1656233660000|2022-06-26 08:54:20|21500.3|21410.3|21496.9|21406.9|21500.4|21410.4|21496.9|21406.9|17
1656233670000|2022-06-26 08:54:30|21494.9|21404.9|21494|21404|21495.9|21405.9|21493.9|21403.9|25
1656233680000|2022-06-26 08:54:40|21494.1|21404.1|21492.6|21402.6|21494.3|21404.3|21492.5|21402.5|16
1656233690000|2022-06-26 08:54:50|21492.4|21402.4|21490.3|21400.3|21492.5|21402.5|21490.3|21400.3|15
1656233700000|2022-06-26 08:55:00|21490.1|21400.1|21490.8|21400.8|21492.2|21402.2|21490|21400|14
1656233710000|2022-06-26 08:55:10|21490.9|21400.9|21489|21399|21491.4|21401.4|21488.9|21398.9|19
1656233720000|2022-06-26 08:55:20|21488.8|21398.8|21482.9|21392.9|21489.1|21399.1|21482.9|21392.9|18
1656233730000|2022-06-26 08:55:30|21482.4|21392.4|21469.3|21379.3|21482.4|21392.4|21469.3|21379.3|24
1656233740000|2022-06-26 08:55:40|21469.5|21379.5|21471.8|21381.8|21471.8|21381.8|21469.5|21379.5|24
1656233750000|2022-06-26 08:55:50|21471.6|21381.6|21470.9|21380.9|21471.6|21381.6|21470.5|21380.5|17
1656233760000|2022-06-26 08:56:00|21471|21381|21469|21379|21471.2|21381.2|21468.6|21378.6|24
1656233770000|2022-06-26 08:56:10|21469.2|21379.2|21471.5|21381.5|21471.5|21381.5|21469.2|21379.2|13
1656233780000|2022-06-26 08:56:20|21471.6|21381.6|21470.5|21380.5|21471.6|21381.6|21470.5|21380.5|24
1656233790000|2022-06-26 08:56:30|21470.4|21380.4|21471.1|21381.1|21471.4|21381.4|21470.4|21380.4|17
1656233800000|2022-06-26 08:56:40|21471.2|21381.2|21470.7|21380.7|21471.5|21381.5|21470.4|21380.4|18
1656233810000|2022-06-26 08:56:50|21470.4|21380.4|21473|21383|21474|21384|21470.4|21380.4|25
1656233820000|2022-06-26 08:57:00|21473.3|21383.3|21471.7|21381.7|21473.3|21383.3|21471.5|21381.5|22
1656233830000|2022-06-26 08:57:10|21471.6|21381.6|21471.9|21381.9|21473.4|21383.4|21471.4|21381.4|22
1656233840000|2022-06-26 08:57:20|21471.6|21381.6|21472.5|21382.5|21472.6|21382.6|21471.6|21381.6|13
1656233850000|2022-06-26 08:57:30|21471.5|21381.5|21472.6|21382.6|21472.6|21382.6|21471.5|21381.5|11
1656233860000|2022-06-26 08:57:40|21472.3|21382.3|21472.4|21382.4|21472.5|21382.5|21472.2|21382.2|14
1656233870000|2022-06-26 08:57:50|21472.2|21382.2|21472.1|21382.1|21472.6|21382.6|21472.1|21382.1|22
1656233880000|2022-06-26 08:58:00|21472|21382|21470.9|21380.9|21472.8|21382.8|21469.6|21379.6|29
1656233890000|2022-06-26 08:58:10|21471|21381|21470.6|21380.6|21471|21381|21469.3|21379.3|13
1656233900000|2022-06-26 08:58:20|21470.7|21380.7|21471.4|21381.4|21472.5|21382.5|21470.7|21380.7|21
1656233910000|2022-06-26 08:58:30|21471.5|21381.5|21470.4|21380.4|21471.6|21381.6|21470.4|21380.4|15
1656233920000|2022-06-26 08:58:40|21469.8|21379.8|21470.1|21380.1|21470.6|21380.6|21468.9|21378.9|16
1656233930000|2022-06-26 08:58:50|21470.2|21380.2|21469.7|21379.7|21470.4|21380.4|21469|21379|16
1656233940000|2022-06-26 08:59:00|21469.8|21379.8|21470.4|21380.4|21470.5|21380.5|21468.9|21378.9|22
1656233950000|2022-06-26 08:59:10|21470.6|21380.6|21474.8|21384.8|21474.8|21384.8|21470.5|21380.5|16
1656233960000|2022-06-26 08:59:20|21474.9|21384.9|21475.6|21385.6|21477.1|21387.1|21474.7|21384.7|27
1656233970000|2022-06-26 08:59:30|21476|21386|21488.1|21398.1|21488.1|21398.1|21476|21386|29
1656233980000|2022-06-26 08:59:40|21488.3|21398.3|21487|21397|21490.4|21400.4|21486.8|21396.8|28
1656233990000|2022-06-26 08:59:50|21486.9|21396.9|21486.6|21396.6|21487.1|21397.1|21486.6|21396.6|12
1656234000000|2022-06-26 09:00:00|21486.7|21396.7|21489.1|21399.1|21489.1|21399.1|21486.7|21396.7|21
1656234010000|2022-06-26 09:00:10|21489.2|21399.2|21489.3|21399.3|21489.7|21399.7|21488.8|21398.8|25
1656234020000|2022-06-26 09:00:20|21489.2|21399.2|21490.7|21400.7|21491|21401|21488.9|21398.9|17
1656234030000|2022-06-26 09:00:30|21490.6|21400.6|21489.9|21399.9|21491.4|21401.4|21489.9|21399.9|19
1656234040000|2022-06-26 09:00:40|21490|21400|21489|21399|21490.2|21400.2|21489|21399|12
1656234050000|2022-06-26 09:00:50|21489.2|21399.2|21489.6|21399.6|21489.6|21399.6|21489.1|21399.1|7
1656234060000|2022-06-26 09:01:00|21489.7|21399.7|21488.8|21398.8|21489.7|21399.7|21488.6|21398.6|12
1656234070000|2022-06-26 09:01:10|21488.9|21398.9|21488.9|21398.9|21489.5|21399.5|21488.9|21398.9|15
1656234080000|2022-06-26 09:01:20|21489.3|21399.3|21492.5|21402.5|21494.3|21404.3|21488.4|21398.4|18
1656234090000|2022-06-26 09:01:30|21491.6|21401.6|21491.7|21401.7|21491.7|21401.7|21490.6|21400.6|16
1656234100000|2022-06-26 09:01:40|21491.8|21401.8|21491.7|21401.7|21493.1|21403.1|21491.3|21401.3|22
1656234110000|2022-06-26 09:01:50|21491.4|21401.4|21491|21401|21491.7|21401.7|21489.9|21399.9|19
1656234120000|2022-06-26 09:02:00|21491.6|21401.6|21491.7|21401.7|21492|21402|21491.6|21401.6|4
1656234130000|2022-06-26 09:02:10|21491.4|21401.4|21490.6|21400.6|21491.4|21401.4|21490.6|21400.6|9
1656234140000|2022-06-26 09:02:20|21490.2|21400.2|21488.9|21398.9|21490.9|21400.9|21488.9|21398.9|16
1656234150000|2022-06-26 09:02:30|21489.4|21399.4|21488.5|21398.5|21489.4|21399.4|21488.1|21398.1|15
1656234160000|2022-06-26 09:02:40|21488.3|21398.3|21484.4|21394.4|21488.5|21398.5|21484.2|21394.2|20
1656234170000|2022-06-26 09:02:50|21484.7|21394.7|21483.5|21393.5|21484.8|21394.8|21483.4|21393.4|9
1656234180000|2022-06-26 09:03:00|21483.4|21393.4|21483.4|21393.4|21483.5|21393.5|21483.1|21393.1|8
1656234190000|2022-06-26 09:03:10|21483.1|21393.1|21481.3|21391.3|21483.1|21393.1|21481.1|21391.1|20
1656234200000|2022-06-26 09:03:20|21481.2|21391.2|21480|21390|21481.2|21391.2|21479.2|21389.2|26
1656234210000|2022-06-26 09:03:30|21480.2|21390.2|21477.6|21387.6|21480.2|21390.2|21477.4|21387.4|17
1656234220000|2022-06-26 09:03:40|21477.3|21387.3|21477.9|21387.9|21478.5|21388.5|21475.9|21385.9|24
1656234230000|2022-06-26 09:03:50|21477.5|21387.5|21477.4|21387.4|21477.5|21387.5|21477.4|21387.4|8
1656234240000|2022-06-26 09:04:00|21477.7|21387.7|21477.8|21387.8|21478.1|21388.1|21477.6|21387.6|7
1656234250000|2022-06-26 09:04:10|21477.7|21387.7|21482.6|21392.6|21483|21393|21476.9|21386.9|20
1656234260000|2022-06-26 09:04:20|21481.4|21391.4|21480.9|21390.9|21481.6|21391.6|21480.8|21390.8|19
1656234270000|2022-06-26 09:04:30|21481|21391|21481.2|21391.2|21481.5|21391.5|21480.9|21390.9|18
1656234280000|2022-06-26 09:04:40|21481|21391|21481.1|21391.1|21481.2|21391.2|21480.5|21390.5|14
1656234290000|2022-06-26 09:04:50|21480.8|21390.8|21481.3|21391.3|21481.3|21391.3|21480.8|21390.8|19
1656234300000|2022-06-26 09:05:00|21481.4|21391.4|21481.1|21391.1|21481.9|21391.9|21481.1|21391.1|26
1656234310000|2022-06-26 09:05:10|21481.2|21391.2|21481.2|21391.2|21481.5|21391.5|21481|21391|19
1656234320000|2022-06-26 09:05:20|21481.1|21391.1|21481.5|21391.5|21481.5|21391.5|21481.1|21391.1|3
1656234330000|2022-06-26 09:05:30|21481.6|21391.6|21482.2|21392.2|21482.4|21392.4|21481.3|21391.3|11
1656234340000|2022-06-26 09:05:40|21482.3|21392.3|21482|21392|21482.3|21392.3|21481.9|21391.9|15
1656234350000|2022-06-26 09:05:50|21481.9|21391.9|21482|21392|21482.1|21392.1|21481.9|21391.9|4
1656234360000|2022-06-26 09:06:00|21482.1|21392.1|21488|21398|21488.1|21398.1|21482.1|21392.1|22
1656234370000|2022-06-26 09:06:10|21488.3|21398.3|21495.1|21405.1|21498|21408|21488|21398|30
1656234380000|2022-06-26 09:06:20|21495|21405|21494.3|21404.3|21495.1|21405.1|21493.2|21403.2|25
1656234390000|2022-06-26 09:06:30|21494.1|21404.1|21494.8|21404.8|21498.1|21408.1|21494.1|21404.1|32
1656234400000|2022-06-26 09:06:40|21495|21405|21497.8|21407.8|21498.3|21408.3|21495|21405|27
1656234410000|2022-06-26 09:06:50|21497.9|21407.9|21495|21405|21498|21408|21494.7|21404.7|22
1656234420000|2022-06-26 09:07:00|21495.4|21405.4|21501.2|21411.2|21501.2|21411.2|21495|21405|28
1656234430000|2022-06-26 09:07:10|21500.3|21410.3|21499.6|21409.6|21500.9|21410.9|21498.4|21408.4|32
1656234440000|2022-06-26 09:07:20|21500.5|21410.5|21502.7|21412.7|21503.4|21413.4|21500.2|21410.2|26
1656234450000|2022-06-26 09:07:30|21503.5|21413.5|21502.4|21412.4|21504.9|21414.9|21499.4|21409.4|30
1656234460000|2022-06-26 09:07:40|21502.9|21412.9|21504.8|21414.8|21505|21415|21502.8|21412.8|24
1656234470000|2022-06-26 09:07:50|21505.1|21415.1|21503.7|21413.7|21505.1|21415.1|21502.9|21412.9|32
1656234480000|2022-06-26 09:08:00|21503.6|21413.6|21510.8|21420.8|21511.7|21421.7|21503.6|21413.6|30
1656234490000|2022-06-26 09:08:10|21510.7|21420.7|21511.3|21421.3|21512.5|21422.5|21510.7|21420.7|24
1656234500000|2022-06-26 09:08:20|21511.4|21421.4|21506.1|21416.1|21511.9|21421.9|21506|21416|27
1656234510000|2022-06-26 09:08:30|21506|21416|21482.8|21392.8|21506|21416|21482.6|21392.6|25
1656234520000|2022-06-26 09:08:40|21482.6|21392.6|21483.1|21393.1|21483.1|21393.1|21480.9|21390.9|25
1656234530000|2022-06-26 09:08:50|21482.9|21392.9|21479.5|21389.5|21482.9|21392.9|21479.5|21389.5|21
1656234540000|2022-06-26 09:09:00|21479.3|21389.3|21484.9|21394.9|21486.7|21396.7|21478.8|21388.8|26
1656234550000|2022-06-26 09:09:10|21485|21395|21478|21388|21485|21395|21477.7|21387.7|17
1656234560000|2022-06-26 09:09:20|21477.9|21387.9|21477.4|21387.4|21479.5|21389.5|21477.4|21387.4|18
1656234570000|2022-06-26 09:09:30|21477.5|21387.5|21486.7|21396.7|21486.7|21396.7|21477|21387|22
1656234580000|2022-06-26 09:09:40|21486.2|21396.2|21499.6|21409.6|21500.2|21410.2|21486.2|21396.2|33
1656234590000|2022-06-26 09:09:50|21499.7|21409.7|21499.4|21409.4|21500.3|21410.3|21496.4|21406.4|34
1656234600000|2022-06-26 09:10:00|21499.7|21409.7|21495.8|21405.8|21501.9|21411.9|21495.6|21405.6|35
1656234610000|2022-06-26 09:10:10|21495.6|21405.6|21492.7|21402.7|21495.7|21405.7|21492.7|21402.7|25
1656234620000|2022-06-26 09:10:20|21492.8|21402.8|21491.9|21401.9|21492.8|21402.8|21490.9|21400.9|20
1656234630000|2022-06-26 09:10:30|21491.6|21401.6|21476.3|21386.3|21492.4|21402.4|21476.3|21386.3|30
1656234640000|2022-06-26 09:10:40|21476.4|21386.4|21478.6|21388.6|21479|21389|21476.4|21386.4|22
1656234650000|2022-06-26 09:10:50|21478.4|21388.4|21479|21389|21479.2|21389.2|21478.4|21388.4|18
1656234660000|2022-06-26 09:11:00|21479.2|21389.2|21478.2|21388.2|21479.4|21389.4|21477.7|21387.7|17
1656234670000|2022-06-26 09:11:10|21478.3|21388.3|21477.6|21387.6|21478.4|21388.4|21477.5|21387.5|21
1656234680000|2022-06-26 09:11:20|21477.7|21387.7|21476.5|21386.5|21478|21388|21475.6|21385.6|19
1656234690000|2022-06-26 09:11:30|21476.3|21386.3|21469.6|21379.6|21476.3|21386.3|21469.2|21379.2|24
1656234700000|2022-06-26 09:11:40|21469.7|21379.7|21466.3|21376.3|21470.2|21380.2|21466.3|21376.3|23
1656234710000|2022-06-26 09:11:50|21465.9|21375.9|21460.7|21370.7|21466.5|21376.5|21460.7|21370.7|27
1656234720000|2022-06-26 09:12:00|21460.3|21370.3|21460.1|21370.1|21460.8|21370.8|21459.1|21369.1|25
1656234730000|2022-06-26 09:12:10|21460.5|21370.5|21465.1|21375.1|21466.1|21376.1|21460.5|21370.5|26
1656234740000|2022-06-26 09:12:20|21464.9|21374.9|21462.4|21372.4|21464.9|21374.9|21460.9|21370.9|26
1656234750000|2022-06-26 09:12:30|21462.2|21372.2|21462.6|21372.6|21462.6|21372.6|21461.4|21371.4|16
1656234760000|2022-06-26 09:12:40|21462.7|21372.7|21461.4|21371.4|21462.7|21372.7|21461.3|21371.3|14
1656234770000|2022-06-26 09:12:50|21461.3|21371.3|21461.2|21371.2|21461.6|21371.6|21460.5|21370.5|21
1656234780000|2022-06-26 09:13:00|21460.9|21370.9|21462.8|21372.8|21463.7|21373.7|21460.5|21370.5|23
1656234790000|2022-06-26 09:13:10|21462.7|21372.7|21456.8|21366.8|21463.1|21373.1|21456.4|21366.4|20
1656234800000|2022-06-26 09:13:20|21451.7|21361.7|21448.7|21358.7|21453.2|21363.2|21445.4|21355.4|24
1656234810000|2022-06-26 09:13:30|21448.8|21358.8|21450.1|21360.1|21451.5|21361.5|21448.8|21358.8|24
1656234820000|2022-06-26 09:13:40|21450.5|21360.5|21448.8|21358.8|21450.5|21360.5|21448.2|21358.2|7
1656234830000|2022-06-26 09:13:50|21448.4|21358.4|21445.9|21355.9|21452.5|21362.5|21445.5|21355.5|24
1656234840000|2022-06-26 09:14:00|21445.6|21355.6|21446.4|21356.4|21446.7|21356.7|21445.1|21355.1|11
1656234850000|2022-06-26 09:14:10|21446.7|21356.7|21445.1|21355.1|21446.7|21356.7|21445|21355|15
1656234860000|2022-06-26 09:14:20|21444.9|21354.9|21439.8|21349.8|21445.2|21355.2|21439.3|21349.3|26
1656234870000|2022-06-26 09:14:30|21439.9|21349.9|21436.6|21346.6|21440|21350|21435.6|21345.6|29
1656234880000|2022-06-26 09:14:40|21436.7|21346.7|21426.3|21336.3|21437|21347|21425.5|21335.5|30
1656234890000|2022-06-26 09:14:50|21426.1|21336.1|21431.5|21341.5|21433.6|21343.6|21424.9|21334.9|32
1656234900000|2022-06-26 09:15:00|21429.3|21339.3|21438.3|21348.3|21442.8|21352.8|21429|21339|36
1656234910000|2022-06-26 09:15:10|21438.1|21348.1|21439.7|21349.7|21439.9|21349.9|21435.4|21345.4|28
1656234920000|2022-06-26 09:15:20|21439.8|21349.8|21438.5|21348.5|21441.4|21351.4|21438.4|21348.4|25
1656234930000|2022-06-26 09:15:30|21438.6|21348.6|21440.1|21350.1|21440.2|21350.2|21438.5|21348.5|21
1656234940000|2022-06-26 09:15:40|21439.7|21349.7|21435.1|21345.1|21439.7|21349.7|21434.6|21344.6|24
1656234950000|2022-06-26 09:15:50|21434.9|21344.9|21426.9|21336.9|21435.3|21345.3|21425.5|21335.5|28
1656234960000|2022-06-26 09:16:00|21426|21336|21406.6|21316.6|21426.4|21336.4|21406.6|21316.6|33
1656234970000|2022-06-26 09:16:10|21406.7|21316.7|21407.5|21317.5|21409.2|21319.2|21404.3|21314.3|26
1656234980000|2022-06-26 09:16:20|21409.3|21319.3|21402.9|21312.9|21409.5|21319.5|21402.6|21312.6|32
1656234990000|2022-06-26 09:16:30|21402.8|21312.8|21402|21312|21405.7|21315.7|21402|21312|29
1656235000000|2022-06-26 09:16:40|21401.4|21311.4|21403|21313|21405.7|21315.7|21400.6|21310.6|32
1656235010000|2022-06-26 09:16:50|21403.1|21313.1|21403.6|21313.6|21405.9|21315.9|21402.5|21312.5|24
1656235020000|2022-06-26 09:17:00|21403.7|21313.7|21406|21316|21406.7|21316.7|21403.4|21313.4|27
1656235030000|2022-06-26 09:17:10|21406.3|21316.3|21404.4|21314.4|21406.3|21316.3|21404.3|21314.3|25
1656235040000|2022-06-26 09:17:20|21404.5|21314.5|21405|21315|21405|21315|21404.3|21314.3|17
1656235050000|2022-06-26 09:17:30|21405.3|21315.3|21404.8|21314.8|21405.4|21315.4|21404.8|21314.8|23
1656235060000|2022-06-26 09:17:40|21404.9|21314.9|21404.2|21314.2|21405.3|21315.3|21402.9|21312.9|25
1656235070000|2022-06-26 09:17:50|21404.7|21314.7|21404.5|21314.5|21406.3|21316.3|21403.9|21313.9|23
1656235080000|2022-06-26 09:18:00|21404.6|21314.6|21405.5|21315.5|21405.7|21315.7|21403.6|21313.6|14
1656235090000|2022-06-26 09:18:10|21405.4|21315.4|21404.5|21314.5|21405.5|21315.5|21403.9|21313.9|13
1656235100000|2022-06-26 09:18:20|21404.4|21314.4|21405.4|21315.4|21405.5|21315.5|21404.4|21314.4|17
1656235110000|2022-06-26 09:18:30|21405.3|21315.3|21416.5|21326.5|21416.5|21326.5|21405.1|21315.1|26
1656235120000|2022-06-26 09:18:40|21416.6|21326.6|21424.6|21334.6|21424.8|21334.8|21416.6|21326.6|34
1656235130000|2022-06-26 09:18:50|21424.5|21334.5|21422.5|21332.5|21424.6|21334.6|21422.4|21332.4|25
1656235140000|2022-06-26 09:19:00|21421.2|21331.2|21419.7|21329.7|21421.2|21331.2|21417.6|21327.6|29
1656235150000|2022-06-26 09:19:10|21419.8|21329.8|21420.2|21330.2|21421|21331|21419.6|21329.6|23
1656235160000|2022-06-26 09:19:20|21420.5|21330.5|21420.8|21330.8|21421|21331|21420.3|21330.3|29
1656235170000|2022-06-26 09:19:30|21420.7|21330.7|21419.4|21329.4|21421.2|21331.2|21416.7|21326.7|29
1656235180000|2022-06-26 09:19:40|21419.5|21329.5|21423.1|21333.1|21423.2|21333.2|21419.5|21329.5|26
1656235190000|2022-06-26 09:19:50|21423|21333|21422.1|21332.1|21423.1|21333.1|21421.8|21331.8|26
1656235200000|2022-06-26 09:20:00|21422|21332|21423.4|21333.4|21423.6|21333.6|21422|21332|25
1656235210000|2022-06-26 09:20:10|21423.3|21333.3|21423.3|21333.3|21423.9|21333.9|21422.9|21332.9|20
1656235220000|2022-06-26 09:20:20|21423.4|21333.4|21433.1|21343.1|21433.1|21343.1|21423.4|21333.4|26
1656235230000|2022-06-26 09:20:30|21433.6|21343.6|21436|21346|21436.6|21346.6|21433.6|21343.6|31
1656235240000|2022-06-26 09:20:40|21436.4|21346.4|21437.7|21347.7|21437.7|21347.7|21435|21345|25
1656235250000|2022-06-26 09:20:50|21438.3|21348.3|21438.9|21348.9|21439.9|21349.9|21438.3|21348.3|24
1656235260000|2022-06-26 09:21:00|21439|21349|21441.9|21351.9|21442.3|21352.3|21438.9|21348.9|22
1656235270000|2022-06-26 09:21:10|21442|21352|21440.4|21350.4|21442.6|21352.6|21440|21350|25
1656235280000|2022-06-26 09:21:20|21440.5|21350.5|21447.3|21357.3|21447.3|21357.3|21439.9|21349.9|7
1656235290000|2022-06-26 09:21:30|21447.9|21357.9|21457|21367|21459.1|21369.1|21447.9|21357.9|30
1656235300000|2022-06-26 09:21:40|21457.4|21367.4|21463.9|21373.9|21465|21375|21457.4|21367.4|34
1656235310000|2022-06-26 09:21:50|21464|21374|21462.4|21372.4|21464|21374|21460.6|21370.6|20
1656235320000|2022-06-26 09:22:00|21462.5|21372.5|21465.2|21375.2|21469.6|21379.6|21462.2|21372.2|30
1656235330000|2022-06-26 09:22:10|21465.1|21375.1|21458|21368|21466.4|21376.4|21454.3|21364.3|33
1656235340000|2022-06-26 09:22:20|21458.4|21368.4|21463|21373|21463.5|21373.5|21458.3|21368.3|30
1656235350000|2022-06-26 09:22:30|21462.9|21372.9|21460.3|21370.3|21462.9|21372.9|21459.2|21369.2|22
1656235360000|2022-06-26 09:22:40|21460.5|21370.5|21459.4|21369.4|21461.6|21371.6|21459.3|21369.3|24
1656235370000|2022-06-26 09:22:50|21459.7|21369.7|21460.8|21370.8|21460.8|21370.8|21459.5|21369.5|20
1656235380000|2022-06-26 09:23:00|21460.4|21370.4|21458.8|21368.8|21460.5|21370.5|21458.5|21368.5|18
1656235390000|2022-06-26 09:23:10|21459|21369|21458.5|21368.5|21459.7|21369.7|21458.4|21368.4|25
1656235400000|2022-06-26 09:23:20|21458.7|21368.7|21458.9|21368.9|21461.1|21371.1|21458.6|21368.6|25
1656235410000|2022-06-26 09:23:30|21459|21369|21458.4|21368.4|21459|21369|21458.3|21368.3|10
1656235420000|2022-06-26 09:23:40|21458.3|21368.3|21455.1|21365.1|21458.8|21368.8|21454.4|21364.4|23
1656235430000|2022-06-26 09:23:50|21454.8|21364.8|21446|21356|21454.9|21364.9|21444.7|21354.7|27
1656235440000|2022-06-26 09:24:00|21445.9|21355.9|21444.9|21354.9|21446.6|21356.6|21444.9|21354.9|24
1656235450000|2022-06-26 09:24:10|21445.9|21355.9|21439.3|21349.3|21445.9|21355.9|21439.3|21349.3|22
1656235460000|2022-06-26 09:24:20|21437.6|21347.6|21438.3|21348.3|21439.3|21349.3|21434.1|21344.1|28
1656235470000|2022-06-26 09:24:30|21440.7|21350.7|21439.6|21349.6|21442|21352|21439.6|21349.6|30
1656235480000|2022-06-26 09:24:40|21439.7|21349.7|21438.4|21348.4|21439.9|21349.9|21438|21348|19
1656235490000|2022-06-26 09:24:50|21438.2|21348.2|21439.8|21349.8|21440.1|21350.1|21438.1|21348.1|18
1656235500000|2022-06-26 09:25:00|21440.4|21350.4|21438.6|21348.6|21440.5|21350.5|21438.4|21348.4|18
1656235510000|2022-06-26 09:25:10|21437.9|21347.9|21437.6|21347.6|21438.2|21348.2|21437.6|21347.6|16
1656235520000|2022-06-26 09:25:20|21437.7|21347.7|21440.5|21350.5|21440.8|21350.8|21437.7|21347.7|21
1656235530000|2022-06-26 09:25:30|21440.6|21350.6|21441.5|21351.5|21441.6|21351.6|21440.5|21350.5|18
1656235540000|2022-06-26 09:25:40|21441.6|21351.6|21440.9|21350.9|21441.8|21351.8|21440.9|21350.9|17
1656235550000|2022-06-26 09:25:50|21441|21351|21440.7|21350.7|21441.1|21351.1|21440.2|21350.2|13
1656235560000|2022-06-26 09:26:00|21440.6|21350.6|21440.5|21350.5|21441|21351|21440.3|21350.3|21
1656235570000|2022-06-26 09:26:10|21440.6|21350.6|21440.3|21350.3|21440.8|21350.8|21440.3|21350.3|17
1656235580000|2022-06-26 09:26:20|21440.4|21350.4|21440.5|21350.5|21440.6|21350.6|21440.2|21350.2|16
1656235590000|2022-06-26 09:26:30|21440.7|21350.7|21446.2|21356.2|21446.2|21356.2|21440.7|21350.7|21
1656235600000|2022-06-26 09:26:40|21446.5|21356.5|21446.3|21356.3|21447.3|21357.3|21446|21356|20
1656235610000|2022-06-26 09:26:50|21446.4|21356.4|21446.6|21356.6|21446.7|21356.7|21446.3|21356.3|7
1656235620000|2022-06-26 09:27:00|21446.7|21356.7|21451.2|21361.2|21454.1|21364.1|21446.7|21356.7|22
1656235630000|2022-06-26 09:27:10|21451.3|21361.3|21449.7|21359.7|21452|21362|21449.5|21359.5|17
1656235640000|2022-06-26 09:27:20|21449.8|21359.8|21448.7|21358.7|21450.2|21360.2|21448.4|21358.4|17
1656235650000|2022-06-26 09:27:30|21448.8|21358.8|21448.8|21358.8|21449.6|21359.6|21448.7|21358.7|17
1656235660000|2022-06-26 09:27:40|21448.9|21358.9|21450|21360|21450|21360|21448.9|21358.9|13
1656235670000|2022-06-26 09:27:50|21450.2|21360.2|21450|21360|21450.3|21360.3|21450|21360|12
1656235680000|2022-06-26 09:28:00|21450.1|21360.1|21450.1|21360.1|21450.4|21360.4|21450.1|21360.1|16
1656235690000|2022-06-26 09:28:10|21450.2|21360.2|21450.7|21360.7|21454.4|21364.4|21450.2|21360.2|32
1656235700000|2022-06-26 09:28:20|21450.8|21360.8|21450|21360|21451|21361|21449.6|21359.6|17
1656235710000|2022-06-26 09:28:30|21449.9|21359.9|21450.2|21360.2|21450.5|21360.5|21449.7|21359.7|13
1656235720000|2022-06-26 09:28:40|21450.5|21360.5|21448.1|21358.1|21450.6|21360.6|21448.1|21358.1|12
1656235730000|2022-06-26 09:28:50|21448|21358|21444.4|21354.4|21448.8|21358.8|21444|21354|15
1656235740000|2022-06-26 09:29:00|21444.3|21354.3|21434.4|21344.4|21444.6|21354.6|21434.4|21344.4|28
1656235750000|2022-06-26 09:29:10|21434.2|21344.2|21434.5|21344.5|21435.7|21345.7|21434.2|21344.2|18
1656235760000|2022-06-26 09:29:20|21434.6|21344.6|21434.2|21344.2|21434.6|21344.6|21434|21344|9
1656235770000|2022-06-26 09:29:30|21434.3|21344.3|21435.5|21345.5|21440.7|21350.7|21434.1|21344.1|30
1656235780000|2022-06-26 09:29:40|21434.5|21344.5|21434.1|21344.1|21436.4|21346.4|21434.1|21344.1|16
1656235790000|2022-06-26 09:29:50|21433.4|21343.4|21436.4|21346.4|21436.5|21346.5|21433.3|21343.3|20
1656235800000|2022-06-26 09:30:00|21436.5|21346.5|21434.2|21344.2|21436.7|21346.7|21433.4|21343.4|14
1656235810000|2022-06-26 09:30:10|21434.7|21344.7|21438.8|21348.8|21439|21349|21434.7|21344.7|27
1656235820000|2022-06-26 09:30:20|21438.7|21348.7|21451.1|21361.1|21451.1|21361.1|21438.6|21348.6|29
1656235830000|2022-06-26 09:30:30|21451.4|21361.4|21459|21369|21459.6|21369.6|21451.4|21361.4|28
1656235840000|2022-06-26 09:30:40|21458.8|21368.8|21458.9|21368.9|21458.9|21368.9|21456.6|21366.6|27
1656235850000|2022-06-26 09:30:50|21458.7|21368.7|21456.8|21366.8|21459|21369|21456.4|21366.4|23
1656235860000|2022-06-26 09:31:00|21456.9|21366.9|21460|21370|21460.1|21370.1|21456.6|21366.6|23
1656235870000|2022-06-26 09:31:10|21460.1|21370.1|21458.9|21368.9|21460.5|21370.5|21458.9|21368.9|21
1656235880000|2022-06-26 09:31:20|21459|21369|21450.1|21360.1|21459.2|21369.2|21450.1|21360.1|27
1656235890000|2022-06-26 09:31:30|21449.6|21359.6|21452.6|21362.6|21452.6|21362.6|21443.8|21353.8|27
1656235900000|2022-06-26 09:31:40|21453.2|21363.2|21448.2|21358.2|21453.6|21363.6|21447.8|21357.8|30
1656235910000|2022-06-26 09:31:50|21448.4|21358.4|21446.3|21356.3|21448.5|21358.5|21445.9|21355.9|21
1656235920000|2022-06-26 09:32:00|21446.6|21356.6|21448.6|21358.6|21449.2|21359.2|21445.4|21355.4|28
1656235930000|2022-06-26 09:32:10|21448.5|21358.5|21448.6|21358.6|21449|21359|21448.5|21358.5|12
1656235940000|2022-06-26 09:32:20|21448.4|21358.4|21446.9|21356.9|21448.7|21358.7|21446.3|21356.3|17
1656235950000|2022-06-26 09:32:30|21446.8|21356.8|21447.1|21357.1|21447.5|21357.5|21446.8|21356.8|14
1656235960000|2022-06-26 09:32:40|21447|21357|21443.5|21353.5|21447|21357|21443.5|21353.5|19
1656235970000|2022-06-26 09:32:50|21443.6|21353.6|21444.5|21354.5|21445.4|21355.4|21443.6|21353.6|18
1656235980000|2022-06-26 09:33:00|21444.8|21354.8|21445.1|21355.1|21445.2|21355.2|21444.4|21354.4|16
1656235990000|2022-06-26 09:33:10|21446.1|21356.1|21448.9|21358.9|21449.4|21359.4|21445.9|21355.9|21
1656236000000|2022-06-26 09:33:20|21446.7|21356.7|21443.4|21353.4|21448|21358|21443.4|21353.4|20
1656236010000|2022-06-26 09:33:30|21443.5|21353.5|21444.9|21354.9|21446.3|21356.3|21443.5|21353.5|25
1656236020000|2022-06-26 09:33:40|21445|21355|21445|21355|21445.4|21355.4|21444.8|21354.8|12
1656236030000|2022-06-26 09:33:50|21444.9|21354.9|21445|21355|21445|21355|21444.7|21354.7|7
1656236040000|2022-06-26 09:34:00|21444.9|21354.9|21448.3|21358.3|21448.3|21358.3|21444.8|21354.8|17
1656236050000|2022-06-26 09:34:10|21448.2|21358.2|21448.5|21358.5|21449.8|21359.8|21447.4|21357.4|15
1656236060000|2022-06-26 09:34:20|21448.4|21358.4|21448.2|21358.2|21448.4|21358.4|21447.6|21357.6|8
1656236070000|2022-06-26 09:34:30|21448|21358|21447.7|21357.7|21448.2|21358.2|21447.5|21357.5|16
1656236080000|2022-06-26 09:34:40|21448|21358|21448.1|21358.1|21448.4|21358.4|21447.9|21357.9|15
1656236090000|2022-06-26 09:34:50|21448|21358|21448.6|21358.6|21448.6|21358.6|21447.8|21357.8|13
1656236100000|2022-06-26 09:35:00|21448.5|21358.5|21450.4|21360.4|21452.6|21362.6|21448.4|21358.4|28
1656236110000|2022-06-26 09:35:10|21450.3|21360.3|21450.7|21360.7|21451|21361|21449.6|21359.6|19
1656236120000|2022-06-26 09:35:20|21450.8|21360.8|21455.1|21365.1|21455.3|21365.3|21450.8|21360.8|23
1656236130000|2022-06-26 09:35:30|21455.2|21365.2|21459|21369|21459.3|21369.3|21455.2|21365.2|21
1656236140000|2022-06-26 09:35:40|21459.1|21369.1|21461.3|21371.3|21464.3|21374.3|21458.7|21368.7|27
1656236150000|2022-06-26 09:35:50|21461.2|21371.2|21461|21371|21461.8|21371.8|21458.8|21368.8|26
1656236160000|2022-06-26 09:36:00|21460.9|21370.9|21464.2|21374.2|21464.2|21374.2|21460.9|21370.9|22
1656236170000|2022-06-26 09:36:10|21464.7|21374.7|21464.2|21374.2|21464.7|21374.7|21463.8|21373.8|15
1656236180000|2022-06-26 09:36:20|21464.3|21374.3|21462.2|21372.2|21464.3|21374.3|21461.7|21371.7|24
1656236190000|2022-06-26 09:36:30|21462.4|21372.4|21462.8|21372.8|21463|21373|21462|21372|14
1656236200000|2022-06-26 09:36:40|21463|21373|21463.2|21373.2|21463.4|21373.4|21462.9|21372.9|12
1656236210000|2022-06-26 09:36:50|21463.5|21373.5|21463.7|21373.7|21463.9|21373.9|21463.3|21373.3|12
1656236220000|2022-06-26 09:37:00|21464.8|21374.8|21465.4|21375.4|21465.5|21375.5|21464.7|21374.7|18
1656236230000|2022-06-26 09:37:10|21465.5|21375.5|21466.2|21376.2|21466.2|21376.2|21465.3|21375.3|17
1656236240000|2022-06-26 09:37:20|21466.1|21376.1|21466|21376|21466.5|21376.5|21465.4|21375.4|26
1656236250000|2022-06-26 09:37:30|21466.1|21376.1|21466.5|21376.5|21467|21377|21465.8|21375.8|20
1656236260000|2022-06-26 09:37:40|21466.8|21376.8|21473.2|21383.2|21473.5|21383.5|21466.8|21376.8|29
1656236270000|2022-06-26 09:37:50|21473.3|21383.3|21471.3|21381.3|21473.5|21383.5|21471.2|21381.2|25
1656236280000|2022-06-26 09:38:00|21471.1|21381.1|21473.5|21383.5|21473.8|21383.8|21471.1|21381.1|23
1656236290000|2022-06-26 09:38:10|21473.7|21383.7|21477.5|21387.5|21477.5|21387.5|21473.7|21383.7|20
1656236300000|2022-06-26 09:38:20|21477.6|21387.6|21479.3|21389.3|21479.6|21389.6|21477.6|21387.6|29
1656236310000|2022-06-26 09:38:30|21479.4|21389.4|21476.7|21386.7|21479.4|21389.4|21476.1|21386.1|27
1656236320000|2022-06-26 09:38:40|21476.3|21386.3|21475.8|21385.8|21476.3|21386.3|21475.8|21385.8|16
1656236330000|2022-06-26 09:38:50|21475.9|21385.9|21477.4|21387.4|21477.9|21387.9|21475.8|21385.8|14
1656236340000|2022-06-26 09:39:00|21477.3|21387.3|21477.5|21387.5|21477.5|21387.5|21476.9|21386.9|12
1656236350000|2022-06-26 09:39:10|21477.6|21387.6|21477.4|21387.4|21477.6|21387.6|21477.4|21387.4|9
1656236360000|2022-06-26 09:39:20|21477.5|21387.5|21477.3|21387.3|21477.5|21387.5|21477.3|21387.3|9
1656236370000|2022-06-26 09:39:30|21477.2|21387.2|21474.8|21384.8|21477.2|21387.2|21472.4|21382.4|23
1656236380000|2022-06-26 09:39:40|21476.2|21386.2|21475.8|21385.8|21476.2|21386.2|21475.5|21385.5|21
1656236390000|2022-06-26 09:39:50|21475.6|21385.6|21475|21385|21475.9|21385.9|21475|21385|22
1656236400000|2022-06-26 09:40:00|21474.9|21384.9|21475.8|21385.8|21475.9|21385.9|21474.9|21384.9|19
1656236410000|2022-06-26 09:40:10|21475.7|21385.7|21474.9|21384.9|21475.8|21385.8|21474.9|21384.9|16
1656236420000|2022-06-26 09:40:20|21474.8|21384.8|21474.6|21384.6|21474.8|21384.8|21474.4|21384.4|12
1656236430000|2022-06-26 09:40:30|21474.5|21384.5|21475.9|21385.9|21476|21386|21474.4|21384.4|16
1656236440000|2022-06-26 09:40:40|21476.2|21386.2|21475.7|21385.7|21476.3|21386.3|21475.6|21385.6|14
1656236450000|2022-06-26 09:40:50|21475.8|21385.8|21475.3|21385.3|21475.9|21385.9|21475.3|21385.3|7
1656236460000|2022-06-26 09:41:00|21475.4|21385.4|21476.1|21386.1|21476.1|21386.1|21475.3|21385.3|18
1656236470000|2022-06-26 09:41:10|21476|21386|21475.5|21385.5|21476|21386|21475.5|21385.5|5
1656236480000|2022-06-26 09:41:20|21475.4|21385.4|21472.6|21382.6|21475.9|21385.9|21472.6|21382.6|22
1656236490000|2022-06-26 09:41:30|21471.9|21381.9|21462.8|21372.8|21472.1|21382.1|21462.3|21372.3|30
1656236500000|2022-06-26 09:41:40|21463.5|21373.5|21463.8|21373.8|21465.4|21375.4|21463.3|21373.3|22
1656236510000|2022-06-26 09:41:50|21464|21374|21449.6|21359.6|21464.1|21374.1|21449.5|21359.5|28
1656236520000|2022-06-26 09:42:00|21448.9|21358.9|21448.9|21358.9|21449.7|21359.7|21447.7|21357.7|27
1656236530000|2022-06-26 09:42:10|21449.2|21359.2|21446.1|21356.1|21449.4|21359.4|21446.1|21356.1|18
1656236540000|2022-06-26 09:42:20|21446.9|21356.9|21444.9|21354.9|21446.9|21356.9|21444.2|21354.2|23
1656236550000|2022-06-26 09:42:30|21444.8|21354.8|21435.8|21345.8|21444.8|21354.8|21435.8|21345.8|24
1656236560000|2022-06-26 09:42:40|21435.9|21345.9|21432.8|21342.8|21435.9|21345.9|21432|21342|26
1656236570000|2022-06-26 09:42:50|21433.3|21343.3|21436.1|21346.1|21437|21347|21433.3|21343.3|26
1656236580000|2022-06-26 09:43:00|21436.4|21346.4|21436.3|21346.3|21436.9|21346.9|21433.3|21343.3|30
1656236590000|2022-06-26 09:43:10|21436.2|21346.2|21436.1|21346.1|21436.2|21346.2|21433.3|21343.3|22
1656236600000|2022-06-26 09:43:20|21435.9|21345.9|21436.2|21346.2|21436.2|21346.2|21435.7|21345.7|5
1656236610000|2022-06-26 09:43:30|21437.6|21347.6|21464.4|21374.4|21464.4|21374.4|21437.5|21347.5|24
1656236620000|2022-06-26 09:43:40|21464.7|21374.7|21456.2|21366.2|21464.7|21374.7|21456.2|21366.2|33
1656236630000|2022-06-26 09:43:50|21456.3|21366.3|21448.7|21358.7|21457.3|21367.3|21448.6|21358.6|30
1656236640000|2022-06-26 09:44:00|21448.9|21358.9|21448.7|21358.7|21449.4|21359.4|21447.7|21357.7|24
1656236650000|2022-06-26 09:44:10|21448.6|21358.6|21447.2|21357.2|21448.7|21358.7|21446.8|21356.8|8
1656236660000|2022-06-26 09:44:20|21447|21357|21446.8|21356.8|21447.5|21357.5|21446.4|21356.4|26
1656236670000|2022-06-26 09:44:30|21446.7|21356.7|21445|21355|21446.7|21356.7|21442.3|21352.3|21
1656236680000|2022-06-26 09:44:40|21444.9|21354.9|21449.7|21359.7|21451.2|21361.2|21444.9|21354.9|30
1656236690000|2022-06-26 09:44:50|21450|21360|21447.8|21357.8|21450|21360|21447.8|21357.8|16
1656236700000|2022-06-26 09:45:00|21447.9|21357.9|21444.3|21354.3|21448|21358|21444.1|21354.1|19
1656236710000|2022-06-26 09:45:10|21444.5|21354.5|21440.2|21350.2|21444.5|21354.5|21439.2|21349.2|27
1656236720000|2022-06-26 09:45:20|21439.5|21349.5|21441.2|21351.2|21441.3|21351.3|21439.3|21349.3|24
1656236730000|2022-06-26 09:45:30|21441.3|21351.3|21448.3|21358.3|21448.3|21358.3|21441.1|21351.1|22
1656236740000|2022-06-26 09:45:40|21448.2|21358.2|21448.2|21358.2|21448.4|21358.4|21447.3|21357.3|29
1656236750000|2022-06-26 09:45:50|21448.1|21358.1|21446.2|21356.2|21448.3|21358.3|21445|21355|25
1656236760000|2022-06-26 09:46:00|21446|21356|21440.7|21350.7|21446|21356|21440.7|21350.7|21
1656236770000|2022-06-26 09:46:10|21440.8|21350.8|21440.5|21350.5|21441.1|21351.1|21440.5|21350.5|9
1656236780000|2022-06-26 09:46:20|21440.4|21350.4|21439.7|21349.7|21440.6|21350.6|21439.2|21349.2|19
1656236790000|2022-06-26 09:46:30|21439.9|21349.9|21438.5|21348.5|21439.9|21349.9|21438.3|21348.3|20
1656236800000|2022-06-26 09:46:40|21438.3|21348.3|21437.4|21347.4|21438.5|21348.5|21436.9|21346.9|11
1656236810000|2022-06-26 09:46:50|21437.3|21347.3|21435.6|21345.6|21437.4|21347.4|21435.6|21345.6|20
1656236820000|2022-06-26 09:47:00|21435.8|21345.8|21431.8|21341.8|21435.8|21345.8|21431.4|21341.4|25
1656236830000|2022-06-26 09:47:10|21432|21342|21432.8|21342.8|21433.2|21343.2|21431.8|21341.8|19
1656236840000|2022-06-26 09:47:20|21432.7|21342.7|21431.6|21341.6|21433|21343|21431|21341|23
1656236850000|2022-06-26 09:47:30|21431.7|21341.7|21430.2|21340.2|21431.7|21341.7|21428.1|21338.1|32
1656236860000|2022-06-26 09:47:40|21430.1|21340.1|21422.4|21332.4|21431.4|21341.4|21421.2|21331.2|29
1656236870000|2022-06-26 09:47:50|21421.7|21331.7|21420.4|21330.4|21423.3|21333.3|21420.1|21330.1|34
1656236880000|2022-06-26 09:48:00|21420.1|21330.1|21425.5|21335.5|21425.7|21335.7|21418.5|21328.5|30
1656236890000|2022-06-26 09:48:10|21426.2|21336.2|21427.5|21337.5|21428.8|21338.8|21426.2|21336.2|24
1656236900000|2022-06-26 09:48:20|21427.7|21337.7|21421.5|21331.5|21428|21338|21421.5|21331.5|28
1656236910000|2022-06-26 09:48:30|21421.9|21331.9|21423.4|21333.4|21427|21337|21421.7|21331.7|28
1656236920000|2022-06-26 09:48:40|21423.5|21333.5|21421.9|21331.9|21423.5|21333.5|21421.4|21331.4|21
1656236930000|2022-06-26 09:48:50|21422.1|21332.1|21425.1|21335.1|21426.5|21336.5|21422.1|21332.1|31
1656236940000|2022-06-26 09:49:00|21425.5|21335.5|21424.4|21334.4|21425.5|21335.5|21423.6|21333.6|19
1656236950000|2022-06-26 09:49:10|21424.5|21334.5|21423.9|21333.9|21424.6|21334.6|21423|21333|17
1656236960000|2022-06-26 09:49:20|21422.3|21332.3|21422.9|21332.9|21423.1|21333.1|21421.9|21331.9|15
1656236970000|2022-06-26 09:49:30|21422.8|21332.8|21423.1|21333.1|21423.1|21333.1|21421.9|21331.9|18
1656236980000|2022-06-26 09:49:40|21422.9|21332.9|21424.7|21334.7|21424.7|21334.7|21422.9|21332.9|16
1656236990000|2022-06-26 09:49:50|21424.6|21334.6|21426|21336|21426.1|21336.1|21424.2|21334.2|17
1656237000000|2022-06-26 09:50:00|21424.7|21334.7|21421|21331|21425.4|21335.4|21420.7|21330.7|19
1656237010000|2022-06-26 09:50:10|21421.1|21331.1|21418.6|21328.6|21421.1|21331.1|21418.6|21328.6|13
1656237020000|2022-06-26 09:50:20|21414.8|21324.8|21412.8|21322.8|21415.9|21325.9|21411.7|21321.7|26
1656237030000|2022-06-26 09:50:30|21413.2|21323.2|21416.8|21326.8|21417.2|21327.2|21411.9|21321.9|30
1656237040000|2022-06-26 09:50:40|21417.2|21327.2|21424.7|21334.7|21424.7|21334.7|21416.6|21326.6|26
1656237050000|2022-06-26 09:50:50|21424.5|21334.5|21424.7|21334.7|21426.2|21336.2|21423.7|21333.7|20
1656237060000|2022-06-26 09:51:00|21426.2|21336.2|21426.3|21336.3|21427.2|21337.2|21425.7|21335.7|25
1656237070000|2022-06-26 09:51:10|21426.6|21336.6|21425.5|21335.5|21426.8|21336.8|21423.6|21333.6|21
1656237080000|2022-06-26 09:51:20|21425.6|21335.6|21422.6|21332.6|21425.9|21335.9|21421.7|21331.7|26
1656237090000|2022-06-26 09:51:30|21421.8|21331.8|21416.8|21326.8|21423.7|21333.7|21416.2|21326.2|30
1656237100000|2022-06-26 09:51:40|21416.9|21326.9|21415.9|21325.9|21417.3|21327.3|21415.9|21325.9|18
1656237110000|2022-06-26 09:51:50|21415.8|21325.8|21414.8|21324.8|21416.9|21326.9|21414.6|21324.6|22
1656237120000|2022-06-26 09:52:00|21414.6|21324.6|21415.9|21325.9|21416.6|21326.6|21412.8|21322.8|21
1656237130000|2022-06-26 09:52:10|21416|21326|21415.9|21325.9|21416.5|21326.5|21415.3|21325.3|21
1656237140000|2022-06-26 09:52:20|21415.8|21325.8|21415.2|21325.2|21415.8|21325.8|21414|21324|22
1656237150000|2022-06-26 09:52:30|21415.3|21325.3|21420.4|21330.4|21421.3|21331.3|21415.3|21325.3|21
1656237160000|2022-06-26 09:52:40|21420.7|21330.7|21418|21328|21420.7|21330.7|21417|21327|22
1656237170000|2022-06-26 09:52:50|21417.9|21327.9|21416.4|21326.4|21418|21328|21415.9|21325.9|17
1656237180000|2022-06-26 09:53:00|21416.3|21326.3|21422.4|21332.4|21423.9|21333.9|21416.3|21326.3|28
1656237190000|2022-06-26 09:53:10|21422.7|21332.7|21424.7|21334.7|21424.8|21334.8|21422.7|21332.7|24
1656237200000|2022-06-26 09:53:20|21424.4|21334.4|21426.4|21336.4|21426.9|21336.9|21424.4|21334.4|20
1656237210000|2022-06-26 09:53:30|21426.8|21336.8|21426.3|21336.3|21427.1|21337.1|21426.1|21336.1|22
1656237220000|2022-06-26 09:53:40|21426.1|21336.1|21427.1|21337.1|21427.5|21337.5|21426.1|21336.1|22
1656237230000|2022-06-26 09:53:50|21427.2|21337.2|21426.1|21336.1|21427.4|21337.4|21426|21336|21
1656237240000|2022-06-26 09:54:00|21426|21336|21427.5|21337.5|21427.6|21337.6|21426|21336|23
1656237250000|2022-06-26 09:54:10|21427.3|21337.3|21426.3|21336.3|21427.3|21337.3|21425.6|21335.6|16
1656237260000|2022-06-26 09:54:20|21426.2|21336.2|21437.6|21347.6|21439.6|21349.6|21426|21336|23
1656237270000|2022-06-26 09:54:30|21437.7|21347.7|21445.7|21355.7|21446|21356|21437.6|21347.6|28
1656237280000|2022-06-26 09:54:40|21445.8|21355.8|21444.2|21354.2|21445.9|21355.9|21443.5|21353.5|20
1656237290000|2022-06-26 09:54:50|21444.1|21354.1|21451.4|21361.4|21451.6|21361.6|21444.1|21354.1|24
1656237300000|2022-06-26 09:55:00|21451.6|21361.6|21450.2|21360.2|21451.8|21361.8|21449.5|21359.5|27
1656237310000|2022-06-26 09:55:10|21450.1|21360.1|21449.4|21359.4|21452.2|21362.2|21448.3|21358.3|30
1656237320000|2022-06-26 09:55:20|21449.7|21359.7|21449.5|21359.5|21450.6|21360.6|21449.5|21359.5|28
1656237330000|2022-06-26 09:55:30|21449.6|21359.6|21449.8|21359.8|21450|21360|21448.8|21358.8|27
1656237340000|2022-06-26 09:55:40|21449.9|21359.9|21450.8|21360.8|21451.2|21361.2|21449.9|21359.9|24
1656237350000|2022-06-26 09:55:50|21450.7|21360.7|21449.7|21359.7|21450.9|21360.9|21449.6|21359.6|18
1656237360000|2022-06-26 09:56:00|21449.9|21359.9|21447.6|21357.6|21450|21360|21446.7|21356.7|24
1656237370000|2022-06-26 09:56:10|21447.8|21357.8|21447|21357|21447.8|21357.8|21446.4|21356.4|18
1656237380000|2022-06-26 09:56:20|21446.8|21356.8|21446.2|21356.2|21447.5|21357.5|21446.2|21356.2|17
1656237390000|2022-06-26 09:56:30|21446.3|21356.3|21447.2|21357.2|21447.4|21357.4|21446.2|21356.2|22
1656237400000|2022-06-26 09:56:40|21447.1|21357.1|21449.5|21359.5|21450.1|21360.1|21446.8|21356.8|20
1656237410000|2022-06-26 09:56:50|21449|21359|21449.5|21359.5|21449.5|21359.5|21448.6|21358.6|16
1656237420000|2022-06-26 09:57:00|21449.8|21359.8|21448.8|21358.8|21449.8|21359.8|21448.1|21358.1|20
1656237430000|2022-06-26 09:57:10|21448.9|21358.9|21449.6|21359.6|21449.6|21359.6|21448.7|21358.7|19
1656237440000|2022-06-26 09:57:20|21449.5|21359.5|21449|21359|21449.9|21359.9|21448.6|21358.6|17
1656237450000|2022-06-26 09:57:30|21448.9|21358.9|21449|21359|21449.2|21359.2|21448.8|21358.8|11
1656237460000|2022-06-26 09:57:40|21449.1|21359.1|21449.6|21359.6|21449.7|21359.7|21449|21359|13
1656237470000|2022-06-26 09:57:50|21449.7|21359.7|21449.6|21359.6|21450.1|21360.1|21449.6|21359.6|17
1656237480000|2022-06-26 09:58:00|21449.5|21359.5|21448.8|21358.8|21449.5|21359.5|21448.6|21358.6|15
1656237490000|2022-06-26 09:58:10|21448.9|21358.9|21447.8|21357.8|21449|21359|21447.5|21357.5|19
1656237500000|2022-06-26 09:58:20|21447.7|21357.7|21449.9|21359.9|21450.1|21360.1|21447.2|21357.2|11
1656237510000|2022-06-26 09:58:30|21449.8|21359.8|21450.2|21360.2|21450.7|21360.7|21449.4|21359.4|21
1656237520000|2022-06-26 09:58:40|21450.4|21360.4|21449.6|21359.6|21450.5|21360.5|21449.5|21359.5|20
1656237530000|2022-06-26 09:58:50|21449.5|21359.5|21445.8|21355.8|21449.8|21359.8|21445.1|21355.1|25
1656237540000|2022-06-26 09:59:00|21445.9|21355.9|21445.6|21355.6|21446|21356|21444.5|21354.5|14
1656237550000|2022-06-26 09:59:10|21445.7|21355.7|21450.1|21360.1|21452.1|21362.1|21445.5|21355.5|20
1656237560000|2022-06-26 09:59:20|21450.3|21360.3|21450.5|21360.5|21450.5|21360.5|21449.6|21359.6|26
1656237570000|2022-06-26 09:59:30|21450.3|21360.3|21449.4|21359.4|21450.4|21360.4|21449.4|21359.4|21
1656237580000|2022-06-26 09:59:40|21449.5|21359.5|21452.8|21362.8|21453|21363|21449|21359|16
1656237590000|2022-06-26 09:59:50|21452.5|21362.5|21452.1|21362.1|21452.7|21362.7|21452.1|21362.1|14
1656237600000|2022-06-26 10:00:00|21452.3|21362.3|21451.9|21361.9|21452.6|21362.6|21451.7|21361.7|20
1656237610000|2022-06-26 10:00:10|21451.7|21361.7|21453.3|21363.3|21453.6|21363.6|21451.6|21361.6|16
1656237620000|2022-06-26 10:00:20|21453.2|21363.2|21453.6|21363.6|21453.8|21363.8|21453.2|21363.2|11
1656237630000|2022-06-26 10:00:30|21453.8|21363.8|21453.6|21363.6|21453.9|21363.9|21452.5|21362.5|12
1656237640000|2022-06-26 10:00:40|21453.1|21363.1|21454|21364|21454|21364|21453.1|21363.1|10
1656237650000|2022-06-26 10:00:50|21453.9|21363.9|21453|21363|21453.9|21363.9|21452.8|21362.8|12
1656237660000|2022-06-26 10:01:00|21452.8|21362.8|21452.8|21362.8|21453|21363|21452.7|21362.7|11
1656237670000|2022-06-26 10:01:10|21453.2|21363.2|21454|21364|21454|21364|21453.2|21363.2|5
1656237680000|2022-06-26 10:01:20|21453.5|21363.5|21457.9|21367.9|21458.4|21368.4|21453.5|21363.5|18
1656237690000|2022-06-26 10:01:30|21457.8|21367.8|21456.5|21366.5|21457.9|21367.9|21456.1|21366.1|18
1656237700000|2022-06-26 10:01:40|21456.4|21366.4|21458|21368|21458|21368|21456.3|21366.3|16
1656237710000|2022-06-26 10:01:50|21458.4|21368.4|21457|21367|21458.4|21368.4|21456.6|21366.6|19
1656237720000|2022-06-26 10:02:00|21456.9|21366.9|21456.4|21366.4|21457|21367|21455.5|21365.5|20
1656237730000|2022-06-26 10:02:10|21456.1|21366.1|21456.7|21366.7|21457.4|21367.4|21456|21366|19
1656237740000|2022-06-26 10:02:20|21456.6|21366.6|21455.4|21365.4|21456.6|21366.6|21455.2|21365.2|22
1656237750000|2022-06-26 10:02:30|21455.7|21365.7|21455.7|21365.7|21455.7|21365.7|21455.3|21365.3|12
1656237760000|2022-06-26 10:02:40|21455.6|21365.6|21455.5|21365.5|21455.8|21365.8|21455.4|21365.4|7
1656237770000|2022-06-26 10:02:50|21455.6|21365.6|21455.5|21365.5|21455.8|21365.8|21455.2|21365.2|16
1656237780000|2022-06-26 10:03:00|21455.8|21365.8|21456|21366|21456.5|21366.5|21455.7|21365.7|9
1656237790000|2022-06-26 10:03:10|21456.2|21366.2|21444.2|21354.2|21456.3|21366.3|21444.2|21354.2|22
1656237800000|2022-06-26 10:03:20|21444.4|21354.4|21441.7|21351.7|21445|21355|21441.4|21351.4|26
1656237810000|2022-06-26 10:03:30|21442.5|21352.5|21442.7|21352.7|21442.9|21352.9|21441.6|21351.6|18
1656237820000|2022-06-26 10:03:40|21442.9|21352.9|21441|21351|21442.9|21352.9|21441|21351|13
1656237830000|2022-06-26 10:03:50|21440.7|21350.7|21437|21347|21441.4|21351.4|21436.8|21346.8|24
1656237840000|2022-06-26 10:04:00|21436.9|21346.9|21439.5|21349.5|21439.7|21349.7|21436.9|21346.9|17
1656237850000|2022-06-26 10:04:10|21439.4|21349.4|21441|21351|21442|21352|21437.7|21347.7|23
1656237860000|2022-06-26 10:04:20|21441.2|21351.2|21442.3|21352.3|21442.3|21352.3|21441|21351|15
1656237870000|2022-06-26 10:04:30|21440.9|21350.9|21440.8|21350.8|21440.9|21350.9|21440.7|21350.7|8
1656237880000|2022-06-26 10:04:40|21441|21351|21439.9|21349.9|21442.4|21352.4|21438.8|21348.8|14
1656237890000|2022-06-26 10:04:50|21439.4|21349.4|21436|21346|21439.4|21349.4|21436|21346|18
1656237900000|2022-06-26 10:05:00|21436.3|21346.3|21436.1|21346.1|21437|21347|21435.7|21345.7|27
1656237910000|2022-06-26 10:05:10|21436|21346|21435.1|21345.1|21436.3|21346.3|21434.8|21344.8|20
1656237920000|2022-06-26 10:05:20|21436.1|21346.1|21433.2|21343.2|21436.1|21346.1|21432.8|21342.8|18
1656237930000|2022-06-26 10:05:30|21433.1|21343.1|21433.4|21343.4|21433.4|21343.4|21431.4|21341.4|8
1656237940000|2022-06-26 10:05:40|21433|21343|21432.7|21342.7|21433.7|21343.7|21432.7|21342.7|11
1656237950000|2022-06-26 10:05:50|21432.6|21342.6|21432.5|21342.5|21432.8|21342.8|21432|21342|11
1656237960000|2022-06-26 10:06:00|21432|21342|21434.8|21344.8|21434.8|21344.8|21430.9|21340.9|22
1656237970000|2022-06-26 10:06:10|21435|21345|21434.5|21344.5|21435|21345|21434|21344|14
1656237980000|2022-06-26 10:06:20|21434.4|21344.4|21435.2|21345.2|21435.5|21345.5|21434.3|21344.3|21
1656237990000|2022-06-26 10:06:30|21435.3|21345.3|21434|21344|21435.5|21345.5|21433.7|21343.7|13
1656238000000|2022-06-26 10:06:40|21433.8|21343.8|21433.6|21343.6|21434.5|21344.5|21433.6|21343.6|18
1656238010000|2022-06-26 10:06:50|21433.7|21343.7|21431.3|21341.3|21433.7|21343.7|21431.2|21341.2|20
1656238020000|2022-06-26 10:07:00|21431.7|21341.7|21432.4|21342.4|21433.1|21343.1|21431.3|21341.3|11
1656238030000|2022-06-26 10:07:10|21432.3|21342.3|21432.6|21342.6|21433.1|21343.1|21432.2|21342.2|10
1656238040000|2022-06-26 10:07:20|21432.5|21342.5|21434.2|21344.2|21434.4|21344.4|21432.1|21342.1|12
1656238050000|2022-06-26 10:07:30|21434.3|21344.3|21432.9|21342.9|21434.3|21344.3|21431.6|21341.6|22
1656238060000|2022-06-26 10:07:40|21433.2|21343.2|21432.2|21342.2|21433.2|21343.2|21431.2|21341.2|16
1656238070000|2022-06-26 10:07:50|21432|21342|21433.6|21343.6|21433.8|21343.8|21431.9|21341.9|16
1656238080000|2022-06-26 10:08:00|21433.7|21343.7|21432.6|21342.6|21433.9|21343.9|21432.6|21342.6|14
1656238090000|2022-06-26 10:08:10|21432.7|21342.7|21433.1|21343.1|21433.3|21343.3|21432.4|21342.4|24
1656238100000|2022-06-26 10:08:20|21432.8|21342.8|21441.7|21351.7|21441.7|21351.7|21432.5|21342.5|24
1656238110000|2022-06-26 10:08:30|21442.9|21352.9|21452.5|21362.5|21452.6|21362.6|21442.9|21352.9|26
1656238120000|2022-06-26 10:08:40|21452.6|21362.6|21451.8|21361.8|21452.6|21362.6|21451|21361|21
1656238130000|2022-06-26 10:08:50|21451.9|21361.9|21451|21361|21451.9|21361.9|21450.7|21360.7|13
1656238140000|2022-06-26 10:09:00|21450.9|21360.9|21455.6|21365.6|21456|21366|21450.8|21360.8|23
1656238150000|2022-06-26 10:09:10|21457.8|21367.8|21463|21373|21463.4|21373.4|21457.8|21367.8|21
1656238160000|2022-06-26 10:09:20|21463.9|21373.9|21465.8|21375.8|21470.3|21380.3|21463.9|21373.9|32
1656238170000|2022-06-26 10:09:30|21465.9|21375.9|21467.9|21377.9|21468.5|21378.5|21465.9|21375.9|21
1656238180000|2022-06-26 10:09:40|21468.1|21378.1|21466.6|21376.6|21468.5|21378.5|21466.5|21376.5|20
1656238190000|2022-06-26 10:09:50|21466.5|21376.5|21467.9|21377.9|21468.1|21378.1|21466.5|21376.5|20
1656238200000|2022-06-26 10:10:00|21467.8|21377.8|21472.1|21382.1|21472.1|21382.1|21467.8|21377.8|23
1656238210000|2022-06-26 10:10:10|21472.6|21382.6|21478|21388|21479.6|21389.6|21471.5|21381.5|31
1656238220000|2022-06-26 10:10:20|21477.8|21387.8|21475.1|21385.1|21478|21388|21473.9|21383.9|25
1656238230000|2022-06-26 10:10:30|21474.9|21384.9|21474.4|21384.4|21474.9|21384.9|21472.3|21382.3|27
1656238240000|2022-06-26 10:10:40|21474.3|21384.3|21474.3|21384.3|21474.7|21384.7|21473|21383|25
1656238250000|2022-06-26 10:10:50|21474.6|21384.6|21474.1|21384.1|21475|21385|21474.1|21384.1|20
1656238260000|2022-06-26 10:11:00|21474.2|21384.2|21470.2|21380.2|21475.2|21385.2|21467.9|21377.9|36
1656238270000|2022-06-26 10:11:10|21470.8|21380.8|21469.8|21379.8|21471.4|21381.4|21469.8|21379.8|25
1656238280000|2022-06-26 10:11:20|21469.7|21379.7|21469.7|21379.7|21470.2|21380.2|21469.4|21379.4|20
1656238290000|2022-06-26 10:11:30|21469.6|21379.6|21469.3|21379.3|21470.8|21380.8|21469|21379|21
1656238300000|2022-06-26 10:11:40|21469.2|21379.2|21469.2|21379.2|21469.6|21379.6|21468.8|21378.8|30
1656238310000|2022-06-26 10:11:50|21469.1|21379.1|21468.1|21378.1|21469.1|21379.1|21468.1|21378.1|26
1656238320000|2022-06-26 10:12:00|21468|21378|21468.2|21378.2|21468.6|21378.6|21467.7|21377.7|26
1656238330000|2022-06-26 10:12:10|21468.4|21378.4|21470.7|21380.7|21471.6|21381.6|21468.1|21378.1|22
1656238340000|2022-06-26 10:12:20|21471.1|21381.1|21470.8|21380.8|21472.1|21382.1|21470.7|21380.7|27
1656238350000|2022-06-26 10:12:30|21470.9|21380.9|21464.4|21374.4|21470.9|21380.9|21464.4|21374.4|28
1656238360000|2022-06-26 10:12:40|21464.5|21374.5|21462.1|21372.1|21464.5|21374.5|21461.8|21371.8|25
1656238370000|2022-06-26 10:12:50|21462|21372|21449.6|21359.6|21462.1|21372.1|21449|21359|32
1656238380000|2022-06-26 10:13:00|21449.7|21359.7|21448.7|21358.7|21449.7|21359.7|21448.2|21358.2|28
1656238390000|2022-06-26 10:13:10|21448.5|21358.5|21449.6|21359.6|21450.4|21360.4|21445.2|21355.2|29
1656238400000|2022-06-26 10:13:20|21450.4|21360.4|21448.1|21358.1|21450.4|21360.4|21447.8|21357.8|20
1656238410000|2022-06-26 10:13:30|21448.3|21358.3|21451.2|21361.2|21451.4|21361.4|21447|21357|29
1656238420000|2022-06-26 10:13:40|21451.5|21361.5|21457.4|21367.4|21457.4|21367.4|21450.8|21360.8|22
1656238430000|2022-06-26 10:13:50|21457.7|21367.7|21458.7|21368.7|21461.6|21371.6|21457.5|21367.5|29
1656238440000|2022-06-26 10:14:00|21458.5|21368.5|21459.6|21369.6|21460.1|21370.1|21458.2|21368.2|31
1656238450000|2022-06-26 10:14:10|21459.4|21369.4|21458.9|21368.9|21462.3|21372.3|21458|21368|29
1656238460000|2022-06-26 10:14:20|21458.6|21368.6|21457.9|21367.9|21459.4|21369.4|21457.2|21367.2|24
1656238470000|2022-06-26 10:14:30|21457.8|21367.8|21457.6|21367.6|21458.3|21368.3|21457.5|21367.5|18
1656238480000|2022-06-26 10:14:40|21457.5|21367.5|21456.5|21366.5|21457.8|21367.8|21456.3|21366.3|26
1656238490000|2022-06-26 10:14:50|21456.4|21366.4|21449.7|21359.7|21457|21367|21449.7|21359.7|25
1656238500000|2022-06-26 10:15:00|21448.8|21358.8|21439.9|21349.9|21449|21359|21438|21348|35
1656238510000|2022-06-26 10:15:10|21440.2|21350.2|21447.4|21357.4|21447.4|21357.4|21440.2|21350.2|31
1656238520000|2022-06-26 10:15:20|21447.2|21357.2|21452.1|21362.1|21452.1|21362.1|21446.6|21356.6|26
1656238530000|2022-06-26 10:15:30|21452.7|21362.7|21466.6|21376.6|21466.9|21376.9|21452.3|21362.3|25
1656238540000|2022-06-26 10:15:40|21468.1|21378.1|21469.6|21379.6|21469.6|21379.6|21467.8|21377.8|21
1656238550000|2022-06-26 10:15:50|21469.2|21379.2|21468.2|21378.2|21469.2|21379.2|21467.8|21377.8|27
1656238560000|2022-06-26 10:16:00|21468.1|21378.1|21469.3|21379.3|21469.5|21379.5|21468|21378|15
1656238570000|2022-06-26 10:16:10|21469.4|21379.4|21473.5|21383.5|21474.2|21384.2|21469.4|21379.4|26
1656238580000|2022-06-26 10:16:20|21473.4|21383.4|21471.7|21381.7|21473.4|21383.4|21470.5|21380.5|23
1656238590000|2022-06-26 10:16:30|21472|21382|21470.4|21380.4|21472.6|21382.6|21470.4|21380.4|21
1656238600000|2022-06-26 10:16:40|21470.5|21380.5|21470.4|21380.4|21471|21381|21470.3|21380.3|14
1656238610000|2022-06-26 10:16:50|21470.7|21380.7|21470.8|21380.8|21471|21381|21470.6|21380.6|14
1656238620000|2022-06-26 10:17:00|21470.9|21380.9|21470.7|21380.7|21470.9|21380.9|21470.3|21380.3|12
1656238630000|2022-06-26 10:17:10|21470.5|21380.5|21471.9|21381.9|21471.9|21381.9|21470.5|21380.5|8
1656238640000|2022-06-26 10:17:20|21472.4|21382.4|21473.1|21383.1|21473.9|21383.9|21472.4|21382.4|17
1656238650000|2022-06-26 10:17:30|21473.6|21383.6|21472.8|21382.8|21473.8|21383.8|21472.8|21382.8|16
1656238660000|2022-06-26 10:17:40|21472.9|21382.9|21468.1|21378.1|21472.9|21382.9|21467.8|21377.8|28
1656238670000|2022-06-26 10:17:50|21468.5|21378.5|21470.4|21380.4|21470.4|21380.4|21468.4|21378.4|27
1656238680000|2022-06-26 10:18:00|21470.3|21380.3|21475.1|21385.1|21475.1|21385.1|21470.2|21380.2|25
1656238690000|2022-06-26 10:18:10|21475|21385|21473.6|21383.6|21475|21385|21473.2|21383.2|18
1656238700000|2022-06-26 10:18:20|21473.5|21383.5|21474.3|21384.3|21474.8|21384.8|21472.8|21382.8|25
1656238710000|2022-06-26 10:18:30|21474.4|21384.4|21472.3|21382.3|21474.8|21384.8|21471.8|21381.8|27
1656238720000|2022-06-26 10:18:40|21472.5|21382.5|21472.2|21382.2|21472.5|21382.5|21471|21381|26
1656238730000|2022-06-26 10:18:50|21472.4|21382.4|21473.3|21383.3|21473.5|21383.5|21472.2|21382.2|23
1656238740000|2022-06-26 10:19:00|21472.7|21382.7|21473.6|21383.6|21473.9|21383.9|21472.7|21382.7|27
1656238750000|2022-06-26 10:19:10|21473.5|21383.5|21477.7|21387.7|21478.2|21388.2|21473.5|21383.5|20
1656238760000|2022-06-26 10:19:20|21477.5|21387.5|21478.2|21388.2|21478.8|21388.8|21474.8|21384.8|31
1656238770000|2022-06-26 10:19:30|21478|21388|21478.1|21388.1|21478.6|21388.6|21477.2|21387.2|22
1656238780000|2022-06-26 10:19:40|21478.2|21388.2|21472.4|21382.4|21478.2|21388.2|21472.4|21382.4|24
1656238790000|2022-06-26 10:19:50|21472.3|21382.3|21472.2|21382.2|21473.7|21383.7|21470.2|21380.2|25
1656238800000|2022-06-26 10:20:00|21471.9|21381.9|21470.8|21380.8|21472.3|21382.3|21470.5|21380.5|23
1656238810000|2022-06-26 10:20:10|21470.9|21380.9|21470|21380|21471|21381|21469.6|21379.6|20
1656238820000|2022-06-26 10:20:20|21470.1|21380.1|21475.6|21385.6|21475.7|21385.7|21470.1|21380.1|16
1656238830000|2022-06-26 10:20:30|21475.8|21385.8|21476|21386|21478.1|21388.1|21475.8|21385.8|17
1656238840000|2022-06-26 10:20:40|21475.9|21385.9|21477.5|21387.5|21477.8|21387.8|21475.8|21385.8|21
1656238850000|2022-06-26 10:20:50|21477.8|21387.8|21476.3|21386.3|21478.2|21388.2|21475.9|21385.9|15
1656238860000|2022-06-26 10:21:00|21476.1|21386.1|21475.5|21385.5|21476.1|21386.1|21475.1|21385.1|21
1656238870000|2022-06-26 10:21:10|21475.6|21385.6|21475.8|21385.8|21476.2|21386.2|21475.4|21385.4|24
1656238880000|2022-06-26 10:21:20|21475.7|21385.7|21472.6|21382.6|21476.6|21386.6|21472.3|21382.3|30
1656238890000|2022-06-26 10:21:30|21472.2|21382.2|21464.2|21374.2|21472.2|21382.2|21464.2|21374.2|35
1656238900000|2022-06-26 10:21:40|21464|21374|21461.5|21371.5|21464.8|21374.8|21461.5|21371.5|28
1656238910000|2022-06-26 10:21:50|21461.7|21371.7|21465.3|21375.3|21465.3|21375.3|21461|21371|25
1656238920000|2022-06-26 10:22:00|21465.1|21375.1|21465|21375|21465.2|21375.2|21463.6|21373.6|16
1656238930000|2022-06-26 10:22:10|21465.1|21375.1|21463.7|21373.7|21465.5|21375.5|21463.7|21373.7|14
1656238940000|2022-06-26 10:22:20|21464.2|21374.2|21465.8|21375.8|21465.9|21375.9|21463.4|21373.4|28
1656238950000|2022-06-26 10:22:30|21466|21376|21466.1|21376.1|21467.6|21377.6|21465.7|21375.7|18
1656238960000|2022-06-26 10:22:40|21466.7|21376.7|21470.4|21380.4|21470.6|21380.6|21466.7|21376.7|24
1656238970000|2022-06-26 10:22:50|21470.5|21380.5|21470.1|21380.1|21470.5|21380.5|21470.1|21380.1|13
1656238980000|2022-06-26 10:23:00|21470.2|21380.2|21469.8|21379.8|21470.6|21380.6|21469.8|21379.8|16
1656238990000|2022-06-26 10:23:10|21470|21380|21465.9|21375.9|21470.2|21380.2|21465.4|21375.4|24
1656239000000|2022-06-26 10:23:20|21466|21376|21467.6|21377.6|21467.6|21377.6|21466|21376|19
1656239010000|2022-06-26 10:23:30|21467.8|21377.8|21474.8|21384.8|21474.9|21384.9|21467.7|21377.7|25
1656239020000|2022-06-26 10:23:40|21474.5|21384.5|21473.1|21383.1|21474.6|21384.6|21473|21383|19
1656239030000|2022-06-26 10:23:50|21473|21383|21473.7|21383.7|21474.1|21384.1|21473|21383|21
1656239040000|2022-06-26 10:24:00|21473.8|21383.8|21472.9|21382.9|21473.9|21383.9|21472.7|21382.7|19
1656239050000|2022-06-26 10:24:10|21472.8|21382.8|21472.1|21382.1|21473.4|21383.4|21472.1|21382.1|19
1656239060000|2022-06-26 10:24:20|21471.6|21381.6|21470.8|21380.8|21472.9|21382.9|21470.4|21380.4|22
1656239070000|2022-06-26 10:24:30|21470.6|21380.6|21468.6|21378.6|21470.8|21380.8|21468.6|21378.6|21
1656239080000|2022-06-26 10:24:40|21468.7|21378.7|21462.3|21372.3|21468.7|21378.7|21461.8|21371.8|33
1656239090000|2022-06-26 10:24:50|21462.6|21372.6|21459.8|21369.8|21464|21374|21459.7|21369.7|28
1656239100000|2022-06-26 10:25:00|21460|21370|21463.9|21373.9|21464.3|21374.3|21459.8|21369.8|23
1656239110000|2022-06-26 10:25:10|21464.4|21374.4|21466|21376|21466.2|21376.2|21464.2|21374.2|24
1656239120000|2022-06-26 10:25:20|21466.1|21376.1|21469.6|21379.6|21469.6|21379.6|21466.1|21376.1|15
1656239130000|2022-06-26 10:25:30|21469.7|21379.7|21470.7|21380.7|21471.2|21381.2|21469|21379|24
1656239140000|2022-06-26 10:25:40|21470.4|21380.4|21467|21377|21470.5|21380.5|21466|21376|25
1656239150000|2022-06-26 10:25:50|21467.1|21377.1|21467.2|21377.2|21467.6|21377.6|21467.1|21377.1|12
1656239160000|2022-06-26 10:26:00|21467.5|21377.5|21466.2|21376.2|21467.5|21377.5|21465.9|21375.9|25
1656239170000|2022-06-26 10:26:10|21466.1|21376.1|21466.5|21376.5|21466.7|21376.7|21465.9|21375.9|18
1656239180000|2022-06-26 10:26:20|21466.7|21376.7|21470.2|21380.2|21470.2|21380.2|21466.5|21376.5|19
1656239190000|2022-06-26 10:26:30|21470.1|21380.1|21471.6|21381.6|21471.7|21381.7|21470.1|21380.1|18
1656239200000|2022-06-26 10:26:40|21471.7|21381.7|21472.9|21382.9|21472.9|21382.9|21471.4|21381.4|26
1656239210000|2022-06-26 10:26:50|21473|21383|21473.6|21383.6|21475|21385|21473|21383|23
1656239220000|2022-06-26 10:27:00|21473.7|21383.7|21473.3|21383.3|21473.9|21383.9|21472.5|21382.5|26
1656239230000|2022-06-26 10:27:10|21473|21383|21472.9|21382.9|21473.3|21383.3|21472.6|21382.6|23
1656239240000|2022-06-26 10:27:20|21472.6|21382.6|21472.9|21382.9|21473|21383|21472|21382|16
1656239250000|2022-06-26 10:27:30|21473.1|21383.1|21465.8|21375.8|21473.1|21383.1|21465.8|21375.8|26
1656239260000|2022-06-26 10:27:40|21466|21376|21465.2|21375.2|21466|21376|21464.5|21374.5|30
1656239270000|2022-06-26 10:27:50|21465.3|21375.3|21465.4|21375.4|21465.4|21375.4|21465.1|21375.1|5
1656239280000|2022-06-26 10:28:00|21465.3|21375.3|21470|21380|21470|21380|21465.2|21375.2|19
1656239290000|2022-06-26 10:28:10|21470.1|21380.1|21467.1|21377.1|21470.3|21380.3|21467.1|21377.1|16
1656239300000|2022-06-26 10:28:20|21467.5|21377.5|21468.4|21378.4|21468.5|21378.5|21467.1|21377.1|14
1656239310000|2022-06-26 10:28:30|21468.3|21378.3|21468.9|21378.9|21468.9|21378.9|21467.7|21377.7|18
1656239320000|2022-06-26 10:28:40|21469.1|21379.1|21462.4|21372.4|21470.4|21380.4|21462.4|21372.4|28
1656239330000|2022-06-26 10:28:50|21462.5|21372.5|21458.6|21368.6|21463|21373|21458.3|21368.3|28
1656239340000|2022-06-26 10:29:00|21458.2|21368.2|21452.7|21362.7|21459.7|21369.7|21452.4|21362.4|28
1656239350000|2022-06-26 10:29:10|21452.3|21362.3|21453.6|21363.6|21455.9|21365.9|21449.9|21359.9|27
1656239360000|2022-06-26 10:29:20|21453.4|21363.4|21444.4|21354.4|21454.3|21364.3|21441.4|21351.4|31
1656239370000|2022-06-26 10:29:30|21444.3|21354.3|21444.7|21354.7|21445.3|21355.3|21442.9|21352.9|27
1656239380000|2022-06-26 10:29:40|21444.5|21354.5|21442.9|21352.9|21444.5|21354.5|21442.1|21352.1|21
1656239390000|2022-06-26 10:29:50|21442.8|21352.8|21445.9|21355.9|21445.9|21355.9|21442.7|21352.7|30
1656239400000|2022-06-26 10:30:00|21445.4|21355.4|21445.2|21355.2|21446.3|21356.3|21442.2|21352.2|30
1656239410000|2022-06-26 10:30:10|21446|21356|21444.3|21354.3|21446.4|21356.4|21443.4|21353.4|31
1656239420000|2022-06-26 10:30:20|21444.4|21354.4|21443.9|21353.9|21444.7|21354.7|21443.9|21353.9|17
1656239430000|2022-06-26 10:30:30|21444|21354|21445.6|21355.6|21445.6|21355.6|21443.2|21353.2|18
1656239440000|2022-06-26 10:30:40|21445.4|21355.4|21445.4|21355.4|21445.6|21355.6|21444.9|21354.9|17
1656239450000|2022-06-26 10:30:50|21445.3|21355.3|21445.8|21355.8|21445.8|21355.8|21445.1|21355.1|18
1656239460000|2022-06-26 10:31:00|21445.5|21355.5|21443.4|21353.4|21445.9|21355.9|21443.4|21353.4|19
1656239470000|2022-06-26 10:31:10|21443.5|21353.5|21444.5|21354.5|21444.5|21354.5|21443.1|21353.1|9
1656239480000|2022-06-26 10:31:20|21441.6|21351.6|21430.9|21340.9|21441.6|21351.6|21430.9|21340.9|25
1656239490000|2022-06-26 10:31:30|21430.7|21340.7|21427.2|21337.2|21431.3|21341.3|21426.9|21336.9|25
1656239500000|2022-06-26 10:31:40|21427|21337|21429.8|21339.8|21429.8|21339.8|21426.4|21336.4|20
1656239510000|2022-06-26 10:31:50|21430|21340|21428.6|21338.6|21430.4|21340.4|21427.9|21337.9|24
1656239520000|2022-06-26 10:32:00|21428.7|21338.7|21426.5|21336.5|21428.7|21338.7|21426.4|21336.4|13
1656239530000|2022-06-26 10:32:10|21426.4|21336.4|21422.4|21332.4|21426.4|21336.4|21421.8|21331.8|25
1656239540000|2022-06-26 10:32:20|21422.5|21332.5|21423.7|21333.7|21423.7|21333.7|21420.6|21330.6|26
1656239550000|2022-06-26 10:32:30|21423.6|21333.6|21423.1|21333.1|21423.6|21333.6|21420.9|21330.9|21
1656239560000|2022-06-26 10:32:40|21423|21333|21420.8|21330.8|21426|21336|21420.7|21330.7|25
1656239570000|2022-06-26 10:32:50|21420.4|21330.4|21421.1|21331.1|21421.5|21331.5|21419.8|21329.8|20
1656239580000|2022-06-26 10:33:00|21421.3|21331.3|21431.7|21341.7|21431.7|21341.7|21420.4|21330.4|24
1656239590000|2022-06-26 10:33:10|21432.2|21342.2|21432.5|21342.5|21433.7|21343.7|21431.2|21341.2|32
1656239600000|2022-06-26 10:33:20|21432.3|21342.3|21431.7|21341.7|21432.3|21342.3|21431.5|21341.5|19
1656239610000|2022-06-26 10:33:30|21431.9|21341.9|21430.6|21340.6|21434.4|21344.4|21430.6|21340.6|30
1656239620000|2022-06-26 10:33:40|21430.7|21340.7|21422.8|21332.8|21430.9|21340.9|21422.5|21332.5|31
1656239630000|2022-06-26 10:33:50|21422.7|21332.7|21423.1|21333.1|21423.3|21333.3|21422.7|21332.7|14
1656239640000|2022-06-26 10:34:00|21423|21333|21430|21340|21430|21340|21419.6|21329.6|28
1656239650000|2022-06-26 10:34:10|21430.6|21340.6|21433.7|21343.7|21434.2|21344.2|21430.6|21340.6|19
1656239660000|2022-06-26 10:34:20|21434|21344|21436.5|21346.5|21437.1|21347.1|21434|21344|15
1656239670000|2022-06-26 10:34:30|21436.4|21346.4|21451.3|21361.3|21451.3|21361.3|21436.4|21346.4|24
1656239680000|2022-06-26 10:34:40|21450.2|21360.2|21446.8|21356.8|21450.4|21360.4|21445.3|21355.3|20
1656239690000|2022-06-26 10:34:50|21446.7|21356.7|21450.7|21360.7|21453.5|21363.5|21446.4|21356.4|26
1656239700000|2022-06-26 10:35:00|21450.8|21360.8|21451|21361|21451.8|21361.8|21450.7|21360.7|19
1656239710000|2022-06-26 10:35:10|21451.1|21361.1|21449.6|21359.6|21452|21362|21449.2|21359.2|21
1656239720000|2022-06-26 10:35:20|21449.7|21359.7|21439.6|21349.6|21449.8|21359.8|21439.6|21349.6|24
1656239730000|2022-06-26 10:35:30|21440.2|21350.2|21431.3|21341.3|21440.3|21350.3|21431.2|21341.2|28
1656239740000|2022-06-26 10:35:40|21431|21341|21430.9|21340.9|21432|21342|21430.7|21340.7|23
1656239750000|2022-06-26 10:35:50|21431|21341|21432.5|21342.5|21432.5|21342.5|21430.9|21340.9|19
1656239760000|2022-06-26 10:36:00|21432.1|21342.1|21433.1|21343.1|21433.6|21343.6|21432.1|21342.1|21
1656239770000|2022-06-26 10:36:10|21433.2|21343.2|21430.8|21340.8|21433.2|21343.2|21430.4|21340.4|25
1656239780000|2022-06-26 10:36:20|21431|21341|21431.2|21341.2|21431.6|21341.6|21430.7|21340.7|27
1656239790000|2022-06-26 10:36:30|21431.6|21341.6|21431.6|21341.6|21431.9|21341.9|21430.9|21340.9|23
1656239800000|2022-06-26 10:36:40|21431.4|21341.4|21431|21341|21431.5|21341.5|21430.7|21340.7|26
1656239810000|2022-06-26 10:36:50|21431.2|21341.2|21431.4|21341.4|21431.7|21341.7|21430.7|21340.7|22
1656239820000|2022-06-26 10:37:00|21431.6|21341.6|21438.7|21348.7|21439|21349|21431.6|21341.6|24
1656239830000|2022-06-26 10:37:10|21438.6|21348.6|21436.6|21346.6|21438.6|21348.6|21436.4|21346.4|21
1656239840000|2022-06-26 10:37:20|21436.9|21346.9|21437.7|21347.7|21437.7|21347.7|21436.6|21346.6|14
1656239850000|2022-06-26 10:37:30|21437.6|21347.6|21437.2|21347.2|21437.6|21347.6|21437|21347|15
1656239860000|2022-06-26 10:37:40|21437.1|21347.1|21433.5|21343.5|21437.1|21347.1|21433.3|21343.3|27
1656239870000|2022-06-26 10:37:50|21433.3|21343.3|21434|21344|21434.1|21344.1|21433.3|21343.3|11
1656239880000|2022-06-26 10:38:00|21434.1|21344.1|21433.8|21343.8|21434.4|21344.4|21433.8|21343.8|13
1656239890000|2022-06-26 10:38:10|21433.9|21343.9|21436.5|21346.5|21436.5|21346.5|21433.6|21343.6|30
1656239900000|2022-06-26 10:38:20|21436.3|21346.3|21432.9|21342.9|21436.5|21346.5|21432.3|21342.3|24
1656239910000|2022-06-26 10:38:30|21433.1|21343.1|21432.5|21342.5|21433.8|21343.8|21432.3|21342.3|30
1656239920000|2022-06-26 10:38:40|21432.6|21342.6|21444.1|21354.1|21444.1|21354.1|21432.5|21342.5|25
1656239930000|2022-06-26 10:38:50|21443.8|21353.8|21442.6|21352.6|21443.9|21353.9|21442.6|21352.6|17
1656239940000|2022-06-26 10:39:00|21442.5|21352.5|21442.9|21352.9|21443.5|21353.5|21442.5|21352.5|25
1656239950000|2022-06-26 10:39:10|21443|21353|21442.5|21352.5|21443.1|21353.1|21442.5|21352.5|19
1656239960000|2022-06-26 10:39:20|21442.6|21352.6|21442|21352|21443.1|21353.1|21441.5|21351.5|19
1656239970000|2022-06-26 10:39:30|21442.3|21352.3|21441.5|21351.5|21442.9|21352.9|21441.5|21351.5|17
1656239980000|2022-06-26 10:39:40|21442.1|21352.1|21442.5|21352.5|21442.7|21352.7|21442.1|21352.1|22
1656239990000|2022-06-26 10:39:50|21442.4|21352.4|21444.3|21354.3|21444.4|21354.4|21442.4|21352.4|21
1656240000000|2022-06-26 10:40:00|21444|21354|21444|21354|21444.3|21354.3|21443.6|21353.6|14
1656240010000|2022-06-26 10:40:10|21444.3|21354.3|21442.7|21352.7|21444.6|21354.6|21442.6|21352.6|17
1656240020000|2022-06-26 10:40:20|21442.5|21352.5|21441.2|21351.2|21443|21353|21441|21351|23
1656240030000|2022-06-26 10:40:30|21441|21351|21438.6|21348.6|21441.6|21351.6|21438.6|21348.6|15
1656240040000|2022-06-26 10:40:40|21438.5|21348.5|21437|21347|21438.5|21348.5|21436|21346|19
1656240050000|2022-06-26 10:40:50|21436.9|21346.9|21434.5|21344.5|21437.6|21347.6|21434|21344|18
1656240060000|2022-06-26 10:41:00|21433.4|21343.4|21437.1|21347.1|21437.1|21347.1|21433.3|21343.3|27
1656240070000|2022-06-26 10:41:10|21437|21347|21435.9|21345.9|21437|21347|21433.8|21343.8|25
1656240080000|2022-06-26 10:41:20|21435.8|21345.8|21433.9|21343.9|21436.1|21346.1|21433.6|21343.6|23
1656240090000|2022-06-26 10:41:30|21434.6|21344.6|21435.8|21345.8|21435.9|21345.9|21434.6|21344.6|20
1656240100000|2022-06-26 10:41:40|21435.7|21345.7|21435.9|21345.9|21436.3|21346.3|21435.7|21345.7|25
1656240110000|2022-06-26 10:41:50|21436.2|21346.2|21435.1|21345.1|21436.3|21346.3|21435.1|21345.1|25
1656240120000|2022-06-26 10:42:00|21435|21345|21436.6|21346.6|21436.7|21346.7|21434.9|21344.9|24
1656240130000|2022-06-26 10:42:10|21436.5|21346.5|21436.3|21346.3|21436.6|21346.6|21436.1|21346.1|10
1656240140000|2022-06-26 10:42:20|21436.5|21346.5|21435.8|21345.8|21436.5|21346.5|21435.8|21345.8|14
1656240150000|2022-06-26 10:42:30|21435.9|21345.9|21436|21346|21436.1|21346.1|21435.5|21345.5|13
1656240160000|2022-06-26 10:42:40|21436.2|21346.2|21435.6|21345.6|21436.4|21346.4|21435.4|21345.4|22
1656240170000|2022-06-26 10:42:50|21436|21346|21435.6|21345.6|21436|21346|21435.5|21345.5|19
1656240180000|2022-06-26 10:43:00|21435.5|21345.5|21435|21345|21435.8|21345.8|21434.2|21344.2|24
1656240190000|2022-06-26 10:43:10|21435.2|21345.2|21433.3|21343.3|21435.2|21345.2|21433.2|21343.2|11
1656240200000|2022-06-26 10:43:20|21432.7|21342.7|21429.8|21339.8|21432.7|21342.7|21429.1|21339.1|21
1656240210000|2022-06-26 10:43:30|21429.4|21339.4|21427.6|21337.6|21429.8|21339.8|21426.5|21336.5|17
1656240220000|2022-06-26 10:43:40|21427.7|21337.7|21428.3|21338.3|21429.6|21339.6|21427.4|21337.4|22
1656240230000|2022-06-26 10:43:50|21428.2|21338.2|21428.5|21338.5|21429.1|21339.1|21428.2|21338.2|17
1656240240000|2022-06-26 10:44:00|21428.6|21338.6|21431.7|21341.7|21431.7|21341.7|21428.5|21338.5|19
1656240250000|2022-06-26 10:44:10|21431.8|21341.8|21428|21338|21431.9|21341.9|21426.3|21336.3|22
1656240260000|2022-06-26 10:44:20|21427.9|21337.9|21426.4|21336.4|21428|21338|21426.4|21336.4|18
1656240270000|2022-06-26 10:44:30|21426.3|21336.3|21426.3|21336.3|21426.6|21336.6|21426.3|21336.3|5
1656240280000|2022-06-26 10:44:40|21426.2|21336.2|21426.6|21336.6|21427.5|21337.5|21425.9|21335.9|19
1656240290000|2022-06-26 10:44:50|21426.3|21336.3|21426.6|21336.6|21427.3|21337.3|21426|21336|18
1656240300000|2022-06-26 10:45:00|21427.1|21337.1|21423.9|21333.9|21427.1|21337.1|21421.6|21331.6|33
1656240310000|2022-06-26 10:45:10|21424.3|21334.3|21422.1|21332.1|21424.3|21334.3|21422.1|21332.1|28
1656240320000|2022-06-26 10:45:20|21422.8|21332.8|21418.8|21328.8|21422.9|21332.9|21418.1|21328.1|20
1656240330000|2022-06-26 10:45:30|21418.9|21328.9|21415.5|21325.5|21419.2|21329.2|21415.5|21325.5|27
1656240340000|2022-06-26 10:45:40|21416.2|21326.2|21414.2|21324.2|21417.6|21327.6|21414.2|21324.2|25
1656240350000|2022-06-26 10:45:50|21414.4|21324.4|21412.1|21322.1|21414.6|21324.6|21412|21322|30
1656240360000|2022-06-26 10:46:00|21411.9|21321.9|21417.6|21327.6|21419.8|21329.8|21411.3|21321.3|28
1656240370000|2022-06-26 10:46:10|21417.5|21327.5|21418.6|21328.6|21418.6|21328.6|21417.1|21327.1|19
1656240380000|2022-06-26 10:46:20|21418.3|21328.3|21418.1|21328.1|21418.7|21328.7|21417.9|21327.9|21
1656240390000|2022-06-26 10:46:30|21418.2|21328.2|21419.1|21329.1|21419.2|21329.2|21418.2|21328.2|24
1656240400000|2022-06-26 10:46:40|21419.3|21329.3|21419.5|21329.5|21419.9|21329.9|21419.1|21329.1|18
1656240410000|2022-06-26 10:46:50|21419.3|21329.3|21417.4|21327.4|21419.8|21329.8|21416.7|21326.7|23
1656240420000|2022-06-26 10:47:00|21417.5|21327.5|21416.6|21326.6|21417.7|21327.7|21415.9|21325.9|23
1656240430000|2022-06-26 10:47:10|21416.8|21326.8|21424.5|21334.5|21424.9|21334.9|21416.7|21326.7|21
1656240440000|2022-06-26 10:47:20|21424.6|21334.6|21424.8|21334.8|21425.5|21335.5|21424.5|21334.5|18
1656240450000|2022-06-26 10:47:30|21424.5|21334.5|21424.3|21334.3|21425.1|21335.1|21424.3|21334.3|21
1656240460000|2022-06-26 10:47:40|21424.2|21334.2|21424.3|21334.3|21425.5|21335.5|21423.6|21333.6|28
1656240470000|2022-06-26 10:47:50|21424.1|21334.1|21422|21332|21425.2|21335.2|21422|21332|25
1656240480000|2022-06-26 10:48:00|21422.1|21332.1|21423.1|21333.1|21423.2|21333.2|21420.1|21330.1|25
1656240490000|2022-06-26 10:48:10|21423.2|21333.2|21423.1|21333.1|21423.2|21333.2|21422.6|21332.6|12
1656240500000|2022-06-26 10:48:20|21423.2|21333.2|21424.7|21334.7|21424.9|21334.9|21423.2|21333.2|17
1656240510000|2022-06-26 10:48:30|21424.6|21334.6|21424.5|21334.5|21424.8|21334.8|21423.7|21333.7|18
1656240520000|2022-06-26 10:48:40|21424.6|21334.6|21424.5|21334.5|21424.7|21334.7|21424.1|21334.1|15
1656240530000|2022-06-26 10:48:50|21424.8|21334.8|21424.3|21334.3|21424.8|21334.8|21424.3|21334.3|9
1656240540000|2022-06-26 10:49:00|21424.4|21334.4|21424.6|21334.6|21424.7|21334.7|21424.3|21334.3|8
1656240550000|2022-06-26 10:49:10|21424.4|21334.4|21428.3|21338.3|21428.9|21338.9|21424.4|21334.4|25
1656240560000|2022-06-26 10:49:20|21428.2|21338.2|21428.7|21338.7|21429.2|21339.2|21428.2|21338.2|13
1656240570000|2022-06-26 10:49:30|21428.8|21338.8|21432.3|21342.3|21432.3|21342.3|21428.5|21338.5|17
1656240580000|2022-06-26 10:49:40|21432.2|21342.2|21432.3|21342.3|21432.3|21342.3|21431.8|21341.8|19
1656240590000|2022-06-26 10:49:50|21432.2|21342.2|21436.4|21346.4|21436.4|21346.4|21432.1|21342.1|22
1656240600000|2022-06-26 10:50:00|21436.5|21346.5|21435|21345|21437.2|21347.2|21435|21345|18
1656240610000|2022-06-26 10:50:10|21434.8|21344.8|21437.6|21347.6|21437.8|21347.8|21434.8|21344.8|27
1656240620000|2022-06-26 10:50:20|21437.4|21347.4|21437.9|21347.9|21437.9|21347.9|21436.9|21346.9|17
1656240630000|2022-06-26 10:50:30|21437.7|21347.7|21438.1|21348.1|21438.1|21348.1|21437.7|21347.7|9
1656240640000|2022-06-26 10:50:40|21438|21348|21436.4|21346.4|21438|21348|21436.4|21346.4|12
1656240650000|2022-06-26 10:50:50|21436.3|21346.3|21435.1|21345.1|21436.7|21346.7|21435.1|21345.1|23
1656240660000|2022-06-26 10:51:00|21435|21345|21435.8|21345.8|21436|21346|21435|21345|12
1656240670000|2022-06-26 10:51:10|21435.7|21345.7|21436|21346|21436.1|21346.1|21435.4|21345.4|17
1656240680000|2022-06-26 10:51:20|21435.8|21345.8|21435.9|21345.9|21436|21346|21435.8|21345.8|6
1656240690000|2022-06-26 10:51:30|21436.1|21346.1|21434.7|21344.7|21436.1|21346.1|21434.7|21344.7|12
1656240700000|2022-06-26 10:51:40|21434.8|21344.8|21434.6|21344.6|21434.8|21344.8|21434.2|21344.2|12
1656240710000|2022-06-26 10:51:50|21434.9|21344.9|21434.9|21344.9|21435.1|21345.1|21434.7|21344.7|11
1656240720000|2022-06-26 10:52:00|21435.1|21345.1|21435.1|21345.1|21435.3|21345.3|21434.7|21344.7|17
1656240730000|2022-06-26 10:52:10|21435|21345|21437.3|21347.3|21437.3|21347.3|21435|21345|19
1656240740000|2022-06-26 10:52:20|21437.2|21347.2|21437|21347|21437.2|21347.2|21436.6|21346.6|9
1656240750000|2022-06-26 10:52:30|21437.3|21347.3|21437.2|21347.2|21437.3|21347.3|21436.7|21346.7|11
1656240760000|2022-06-26 10:52:40|21437|21347|21437.1|21347.1|21437.3|21347.3|21437|21347|10
1656240770000|2022-06-26 10:52:50|21437|21347|21437.9|21347.9|21437.9|21347.9|21437|21347|14
1656240780000|2022-06-26 10:53:00|21437.7|21347.7|21437.4|21347.4|21437.9|21347.9|21437|21347|13
1656240790000|2022-06-26 10:53:10|21437.1|21347.1|21437.2|21347.2|21437.2|21347.2|21436.9|21346.9|8
1656240800000|2022-06-26 10:53:20|21437.3|21347.3|21437.2|21347.2|21437.3|21347.3|21437|21347|6
1656240810000|2022-06-26 10:53:30|21437.1|21347.1|21437.1|21347.1|21437.2|21347.2|21436.9|21346.9|11
1656240820000|2022-06-26 10:53:40|21436.8|21346.8|21436.9|21346.9|21437.1|21347.1|21436.6|21346.6|12
1656240830000|2022-06-26 10:53:50|21437|21347|21437.3|21347.3|21437.3|21347.3|21437|21347|4
1656240840000|2022-06-26 10:54:00|21437.2|21347.2|21436.8|21346.8|21437.2|21347.2|21436.8|21346.8|16
1656240850000|2022-06-26 10:54:10|21436.9|21346.9|21439.1|21349.1|21439.1|21349.1|21433.8|21343.8|28
1656240860000|2022-06-26 10:54:20|21438.2|21348.2|21438|21348|21438.6|21348.6|21437.1|21347.1|16
1656240870000|2022-06-26 10:54:30|21441.3|21351.3|21448.8|21358.8|21449.3|21359.3|21441.3|21351.3|19
1656240880000|2022-06-26 10:54:40|21448.9|21358.9|21450.8|21360.8|21450.8|21360.8|21448.8|21358.8|16
1656240890000|2022-06-26 10:54:50|21451.2|21361.2|21460.5|21370.5|21460.5|21370.5|21451.2|21361.2|32
1656240900000|2022-06-26 10:55:00|21460.7|21370.7|21459.9|21369.9|21462.6|21372.6|21459.9|21369.9|31
1656240910000|2022-06-26 10:55:10|21460|21370|21461|21371|21461|21371|21459.8|21369.8|21
1656240920000|2022-06-26 10:55:20|21461.3|21371.3|21457.4|21367.4|21461.3|21371.3|21457.4|21367.4|20
1656240930000|2022-06-26 10:55:30|21457.3|21367.3|21455|21365|21458|21368|21454.8|21364.8|29
1656240940000|2022-06-26 10:55:40|21455.1|21365.1|21455.4|21365.4|21455.8|21365.8|21454.2|21364.2|17
1656240950000|2022-06-26 10:55:50|21454.8|21364.8|21455.4|21365.4|21455.6|21365.6|21454.8|21364.8|10
1656240960000|2022-06-26 10:56:00|21455.7|21365.7|21455.6|21365.6|21455.7|21365.7|21455.4|21365.4|17
1656240970000|2022-06-26 10:56:10|21455.3|21365.3|21459.4|21369.4|21459.4|21369.4|21455.3|21365.3|16
1656240980000|2022-06-26 10:56:20|21459.2|21369.2|21458.8|21368.8|21459.4|21369.4|21458.6|21368.6|22
1656240990000|2022-06-26 10:56:30|21458.7|21368.7|21457.8|21367.8|21459.4|21369.4|21457.7|21367.7|26
1656241000000|2022-06-26 10:56:40|21457.6|21367.6|21458.1|21368.1|21459.1|21369.1|21457.4|21367.4|18
1656241010000|2022-06-26 10:56:50|21458.2|21368.2|21458.2|21368.2|21458.4|21368.4|21457.8|21367.8|18
1656241020000|2022-06-26 10:57:00|21458.3|21368.3|21460|21370|21460|21370|21458.3|21368.3|18
1656241030000|2022-06-26 10:57:10|21459.9|21369.9|21460.1|21370.1|21460.5|21370.5|21458.9|21368.9|21
1656241040000|2022-06-26 10:57:20|21459.9|21369.9|21459.5|21369.5|21460.1|21370.1|21459.1|21369.1|10
1656241050000|2022-06-26 10:57:30|21459.4|21369.4|21459|21369|21459.5|21369.5|21458.9|21368.9|17
1656241060000|2022-06-26 10:57:40|21459.1|21369.1|21453.2|21363.2|21459.2|21369.2|21453.1|21363.1|25
1656241070000|2022-06-26 10:57:50|21453.4|21363.4|21453.2|21363.2|21454|21364|21453.2|21363.2|16
1656241080000|2022-06-26 10:58:00|21453.5|21363.5|21453.4|21363.4|21453.6|21363.6|21452.7|21362.7|22
1656241090000|2022-06-26 10:58:10|21453.6|21363.6|21454|21364|21454|21364|21453.3|21363.3|12
1656241100000|2022-06-26 10:58:20|21453.9|21363.9|21453.6|21363.6|21454|21364|21453.5|21363.5|13
1656241110000|2022-06-26 10:58:30|21453.7|21363.7|21453.1|21363.1|21453.8|21363.8|21452.3|21362.3|9
1656241120000|2022-06-26 10:58:40|21452.8|21362.8|21453.5|21363.5|21453.6|21363.6|21452.8|21362.8|15
1656241130000|2022-06-26 10:58:50|21454.6|21364.6|21453.8|21363.8|21454.7|21364.7|21453.6|21363.6|12
1656241140000|2022-06-26 10:59:00|21453.9|21363.9|21454.4|21364.4|21454.4|21364.4|21453.7|21363.7|18
1656241150000|2022-06-26 10:59:10|21454.3|21364.3|21454.2|21364.2|21454.4|21364.4|21454.1|21364.1|13
1656241160000|2022-06-26 10:59:20|21454.4|21364.4|21451.2|21361.2|21454.4|21364.4|21451.1|21361.1|19
1656241170000|2022-06-26 10:59:30|21451.1|21361.1|21450.4|21360.4|21451.1|21361.1|21450.2|21360.2|14
1656241180000|2022-06-26 10:59:40|21450.6|21360.6|21451.9|21361.9|21452|21362|21450.3|21360.3|21
1656241190000|2022-06-26 10:59:50|21452|21362|21452.1|21362.1|21452.2|21362.2|21451.9|21361.9|13
1656241200000|2022-06-26 11:00:00|21452|21362|21453.2|21363.2|21453.4|21363.4|21452|21362|24
1656241210000|2022-06-26 11:00:10|21453.3|21363.3|21453.1|21363.1|21454.2|21364.2|21453.1|21363.1|17
1656241220000|2022-06-26 11:00:20|21453|21363|21452.6|21362.6|21453|21363|21452.3|21362.3|9
1656241230000|2022-06-26 11:00:30|21452.8|21362.8|21453.1|21363.1|21453.2|21363.2|21452.8|21362.8|18
1656241240000|2022-06-26 11:00:40|21453|21363|21453.2|21363.2|21453.2|21363.2|21452.7|21362.7|14
1656241250000|2022-06-26 11:00:50|21453.3|21363.3|21455.9|21365.9|21456.5|21366.5|21452.9|21362.9|23
1656241260000|2022-06-26 11:01:00|21455.8|21365.8|21454.6|21364.6|21455.8|21365.8|21454.2|21364.2|21
1656241270000|2022-06-26 11:01:10|21454.5|21364.5|21454.1|21364.1|21454.9|21364.9|21453.9|21363.9|16
1656241280000|2022-06-26 11:01:20|21454.3|21364.3|21454.5|21364.5|21454.5|21364.5|21453.5|21363.5|24
1656241290000|2022-06-26 11:01:30|21454.3|21364.3|21454.1|21364.1|21454.7|21364.7|21453.7|21363.7|22
1656241300000|2022-06-26 11:01:40|21455|21365|21458.9|21368.9|21458.9|21368.9|21455|21365|23
1656241310000|2022-06-26 11:01:50|21459.4|21369.4|21459.6|21369.6|21460|21370|21459.1|21369.1|25
1656241320000|2022-06-26 11:02:00|21459.7|21369.7|21458.2|21368.2|21460.5|21370.5|21458.2|21368.2|27
1656241330000|2022-06-26 11:02:10|21458.1|21368.1|21459.9|21369.9|21460|21370|21458|21368|25
1656241340000|2022-06-26 11:02:20|21459.8|21369.8|21459.6|21369.6|21460.1|21370.1|21459.3|21369.3|18
1656241350000|2022-06-26 11:02:30|21459.5|21369.5|21460.9|21370.9|21461.3|21371.3|21459.3|21369.3|16
1656241360000|2022-06-26 11:02:40|21461|21371|21460.8|21370.8|21461.1|21371.1|21460.7|21370.7|13
1656241370000|2022-06-26 11:02:50|21460.7|21370.7|21461.6|21371.6|21461.7|21371.7|21460.7|21370.7|14
1656241380000|2022-06-26 11:03:00|21461.8|21371.8|21460.9|21370.9|21461.9|21371.9|21459.9|21369.9|21
1656241390000|2022-06-26 11:03:10|21461|21371|21457.6|21367.6|21461.6|21371.6|21457.6|21367.6|24
1656241400000|2022-06-26 11:03:20|21457.5|21367.5|21457.6|21367.6|21458.2|21368.2|21457.5|21367.5|22
1656241410000|2022-06-26 11:03:30|21456.9|21366.9|21457.7|21367.7|21457.7|21367.7|21456.5|21366.5|14
1656241420000|2022-06-26 11:03:40|21457.6|21367.6|21457.8|21367.8|21458.2|21368.2|21456.5|21366.5|18
1656241430000|2022-06-26 11:03:50|21457.9|21367.9|21458|21368|21458.5|21368.5|21457.7|21367.7|17
1656241440000|2022-06-26 11:04:00|21458.1|21368.1|21457.9|21367.9|21458.9|21368.9|21457.5|21367.5|23
1656241450000|2022-06-26 11:04:10|21458.7|21368.7|21457.9|21367.9|21458.7|21368.7|21457.9|21367.9|9
1656241460000|2022-06-26 11:04:20|21457.7|21367.7|21457.3|21367.3|21458|21368|21457.3|21367.3|18
1656241470000|2022-06-26 11:04:30|21457.2|21367.2|21459.3|21369.3|21459.5|21369.5|21456.9|21366.9|23
1656241480000|2022-06-26 11:04:40|21459|21369|21458.9|21368.9|21459.2|21369.2|21458.7|21368.7|16
1656241490000|2022-06-26 11:04:50|21458.8|21368.8|21458.4|21368.4|21459.7|21369.7|21458.4|21368.4|18
1656241500000|2022-06-26 11:05:00|21458.3|21368.3|21458.2|21368.2|21458.4|21368.4|21458.1|21368.1|13
1656241510000|2022-06-26 11:05:10|21458.1|21368.1|21456.1|21366.1|21458.5|21368.5|21456.1|21366.1|23
1656241520000|2022-06-26 11:05:20|21456.5|21366.5|21448.3|21358.3|21456.5|21366.5|21448|21358|25
1656241530000|2022-06-26 11:05:30|21448.4|21358.4|21449.7|21359.7|21449.7|21359.7|21445.3|21355.3|28
1656241540000|2022-06-26 11:05:40|21449.6|21359.6|21453.7|21363.7|21453.7|21363.7|21449.5|21359.5|27
1656241550000|2022-06-26 11:05:50|21453.8|21363.8|21453.7|21363.7|21453.8|21363.8|21453.4|21363.4|13
1656241560000|2022-06-26 11:06:00|21453.8|21363.8|21454.4|21364.4|21454.7|21364.7|21453.5|21363.5|17
1656241570000|2022-06-26 11:06:10|21454.8|21364.8|21456.5|21366.5|21457.9|21367.9|21454.4|21364.4|27
1656241580000|2022-06-26 11:06:20|21456.6|21366.6|21457.1|21367.1|21457.1|21367.1|21456.5|21366.5|20
1656241590000|2022-06-26 11:06:30|21456.6|21366.6|21456.1|21366.1|21456.7|21366.7|21455.8|21365.8|21
1656241600000|2022-06-26 11:06:40|21455.6|21365.6|21455.7|21365.7|21455.9|21365.9|21455.4|21365.4|12
1656241610000|2022-06-26 11:06:50|21455.8|21365.8|21455.8|21365.8|21455.8|21365.8|21455.3|21365.3|10
1656241620000|2022-06-26 11:07:00|21455.7|21365.7|21456.2|21366.2|21456.2|21366.2|21455.3|21365.3|15
1656241630000|2022-06-26 11:07:10|21456.1|21366.1|21456.1|21366.1|21456.1|21366.1|21455.9|21365.9|7
1656241640000|2022-06-26 11:07:20|21456|21366|21455.2|21365.2|21456.1|21366.1|21455.2|21365.2|18
1656241650000|2022-06-26 11:07:30|21455|21365|21452.9|21362.9|21455.5|21365.5|21452.4|21362.4|18
1656241660000|2022-06-26 11:07:40|21452.8|21362.8|21445.8|21355.8|21453.3|21363.3|21445.7|21355.7|25
1656241670000|2022-06-26 11:07:50|21446.1|21356.1|21445.2|21355.2|21446.5|21356.5|21444.8|21354.8|33
1656241680000|2022-06-26 11:08:00|21445.3|21355.3|21439.5|21349.5|21445.3|21355.3|21438.4|21348.4|31
1656241690000|2022-06-26 11:08:10|21439.3|21349.3|21439.9|21349.9|21440.1|21350.1|21438.8|21348.8|23
1656241700000|2022-06-26 11:08:20|21439.6|21349.6|21440.1|21350.1|21440.4|21350.4|21439.6|21349.6|20
1656241710000|2022-06-26 11:08:30|21439.9|21349.9|21440.1|21350.1|21440.3|21350.3|21439.4|21349.4|16
1656241720000|2022-06-26 11:08:40|21440.3|21350.3|21440.2|21350.2|21440.3|21350.3|21439.3|21349.3|13
1656241730000|2022-06-26 11:08:50|21439.8|21349.8|21439.7|21349.7|21439.9|21349.9|21439.2|21349.2|25
1656241740000|2022-06-26 11:09:00|21439.8|21349.8|21440.2|21350.2|21440.9|21350.9|21439.4|21349.4|23
1656241750000|2022-06-26 11:09:10|21439.9|21349.9|21445.6|21355.6|21447.7|21357.7|21439.9|21349.9|28
1656241760000|2022-06-26 11:09:20|21446.2|21356.2|21446|21356|21446.4|21356.4|21445.5|21355.5|25
1656241770000|2022-06-26 11:09:30|21445.9|21355.9|21444.7|21354.7|21446.2|21356.2|21444.2|21354.2|22
1656241780000|2022-06-26 11:09:40|21445|21355|21446.1|21356.1|21446.7|21356.7|21445|21355|22
1656241790000|2022-06-26 11:09:50|21446|21356|21445.7|21355.7|21446|21356|21444.8|21354.8|27
1656241800000|2022-06-26 11:10:00|21446.2|21356.2|21446.2|21356.2|21446.4|21356.4|21445.5|21355.5|31
1656241810000|2022-06-26 11:10:10|21446|21356|21447.4|21357.4|21447.5|21357.5|21445.7|21355.7|23
1656241820000|2022-06-26 11:10:20|21447.6|21357.6|21447.1|21357.1|21447.7|21357.7|21447|21357|21
1656241830000|2022-06-26 11:10:30|21447.3|21357.3|21447.3|21357.3|21447.6|21357.6|21447.2|21357.2|12
1656241840000|2022-06-26 11:10:40|21447.4|21357.4|21444.7|21354.7|21447.5|21357.5|21443.4|21353.4|30
1656241850000|2022-06-26 11:10:50|21444.9|21354.9|21444|21354|21445.2|21355.2|21442|21352|30
1656241860000|2022-06-26 11:11:00|21443.8|21353.8|21443.6|21353.6|21444.8|21354.8|21443.1|21353.1|31
1656241870000|2022-06-26 11:11:10|21443.8|21353.8|21445.6|21355.6|21445.7|21355.7|21443.5|21353.5|23
1656241880000|2022-06-26 11:11:20|21445.4|21355.4|21445.6|21355.6|21445.6|21355.6|21445.3|21355.3|23
1656241890000|2022-06-26 11:11:30|21445.5|21355.5|21445.9|21355.9|21445.9|21355.9|21445.2|21355.2|20
1656241900000|2022-06-26 11:11:40|21446.2|21356.2|21445.8|21355.8|21446.2|21356.2|21445.6|21355.6|13
1656241910000|2022-06-26 11:11:50|21445.6|21355.6|21444.9|21354.9|21446.8|21356.8|21444.3|21354.3|21
1656241920000|2022-06-26 11:12:00|21444.8|21354.8|21445|21355|21445|21355|21444.7|21354.7|15
1656241930000|2022-06-26 11:12:10|21444.9|21354.9|21444.7|21354.7|21445.6|21355.6|21444|21354|30
1656241940000|2022-06-26 11:12:20|21444.4|21354.4|21444.7|21354.7|21445.2|21355.2|21444.1|21354.1|15
1656241950000|2022-06-26 11:12:30|21444.4|21354.4|21444.3|21354.3|21444.8|21354.8|21444.3|21354.3|10
1656241960000|2022-06-26 11:12:40|21444.5|21354.5|21444.2|21354.2|21444.5|21354.5|21444|21354|6
1656241970000|2022-06-26 11:12:50|21444.1|21354.1|21444|21354|21444.1|21354.1|21443.9|21353.9|11
1656241980000|2022-06-26 11:13:00|21443.9|21353.9|21449.7|21359.7|21449.7|21359.7|21443.9|21353.9|21
1656241990000|2022-06-26 11:13:10|21450|21360|21454.7|21364.7|21454.7|21364.7|21450|21360|28
1656242000000|2022-06-26 11:13:20|21454.9|21364.9|21463.1|21373.1|21464.3|21374.3|21454.9|21364.9|29
1656242010000|2022-06-26 11:13:30|21463.5|21373.5|21466.5|21376.5|21466.5|21376.5|21462.6|21372.6|31
1656242020000|2022-06-26 11:13:40|21467.1|21377.1|21465.9|21375.9|21469.1|21379.1|21465.7|21375.7|34
1656242030000|2022-06-26 11:13:50|21465.8|21375.8|21467.9|21377.9|21468.2|21378.2|21465.8|21375.8|31
1656242040000|2022-06-26 11:14:00|21468|21378|21470.6|21380.6|21470.6|21380.6|21468|21378|20
1656242050000|2022-06-26 11:14:10|21470.5|21380.5|21469.1|21379.1|21470.6|21380.6|21469|21379|24
1656242060000|2022-06-26 11:14:20|21469.3|21379.3|21464.1|21374.1|21469.3|21379.3|21463.9|21373.9|31
1656242070000|2022-06-26 11:14:30|21464.3|21374.3|21464.1|21374.1|21465.3|21375.3|21463.8|21373.8|23
1656242080000|2022-06-26 11:14:40|21464.2|21374.2|21464.9|21374.9|21465.9|21375.9|21464.2|21374.2|25
1656242090000|2022-06-26 11:14:50|21465|21375|21464.5|21374.5|21465.2|21375.2|21464.4|21374.4|17
1656242100000|2022-06-26 11:15:00|21464.4|21374.4|21466.4|21376.4|21468.1|21378.1|21464.1|21374.1|26
1656242110000|2022-06-26 11:15:10|21466.3|21376.3|21468.3|21378.3|21469.9|21379.9|21466.1|21376.1|26
1656242120000|2022-06-26 11:15:20|21468.4|21378.4|21466.4|21376.4|21469.9|21379.9|21466|21376|25
1656242130000|2022-06-26 11:15:30|21466.5|21376.5|21466.4|21376.4|21466.5|21376.5|21466|21376|15
1656242140000|2022-06-26 11:15:40|21466.3|21376.3|21466.2|21376.2|21466.7|21376.7|21466.2|21376.2|8
1656242150000|2022-06-26 11:15:50|21466.1|21376.1|21460.3|21370.3|21466.1|21376.1|21459.3|21369.3|26
1656242160000|2022-06-26 11:16:00|21460.5|21370.5|21461.6|21371.6|21462.3|21372.3|21460.5|21370.5|16
1656242170000|2022-06-26 11:16:10|21460.8|21370.8|21462.5|21372.5|21462.5|21372.5|21460.8|21370.8|16
1656242180000|2022-06-26 11:16:20|21462.4|21372.4|21461.5|21371.5|21463.9|21373.9|21461.4|21371.4|21
1656242190000|2022-06-26 11:16:30|21462.2|21372.2|21461.7|21371.7|21462.2|21372.2|21461.5|21371.5|13
1656242200000|2022-06-26 11:16:40|21461.8|21371.8|21461.8|21371.8|21462.2|21372.2|21461.1|21371.1|20
1656242210000|2022-06-26 11:16:50|21461.9|21371.9|21461.9|21371.9|21462.6|21372.6|21461.8|21371.8|14
1656242220000|2022-06-26 11:17:00|21461.7|21371.7|21461.5|21371.5|21462|21372|21461.5|21371.5|15
1656242230000|2022-06-26 11:17:10|21461.6|21371.6|21461.6|21371.6|21462|21372|21461.3|21371.3|12
1656242240000|2022-06-26 11:17:20|21461.8|21371.8|21462.1|21372.1|21462.4|21372.4|21461.6|21371.6|15
1656242250000|2022-06-26 11:17:30|21462|21372|21462.6|21372.6|21462.7|21372.7|21462|21372|9
1656242260000|2022-06-26 11:17:40|21462.5|21372.5|21462.5|21372.5|21462.6|21372.6|21462.3|21372.3|12
1656242270000|2022-06-26 11:17:50|21462.2|21372.2|21462.3|21372.3|21462.6|21372.6|21462|21372|15
1656242280000|2022-06-26 11:18:00|21462.8|21372.8|21462.7|21372.7|21462.8|21372.8|21462.2|21372.2|14
1656242290000|2022-06-26 11:18:10|21462.8|21372.8|21461.8|21371.8|21462.8|21372.8|21461.6|21371.6|17
1656242300000|2022-06-26 11:18:20|21461.9|21371.9|21461.1|21371.1|21461.9|21371.9|21461|21371|24
1656242310000|2022-06-26 11:18:30|21461.2|21371.2|21458|21368|21461.4|21371.4|21458|21368|20
1656242320000|2022-06-26 11:18:40|21457.9|21367.9|21457.7|21367.7|21458.2|21368.2|21457.5|21367.5|16
1656242330000|2022-06-26 11:18:50|21457.6|21367.6|21457.8|21367.8|21457.8|21367.8|21457.3|21367.3|13
1656242340000|2022-06-26 11:19:00|21457.7|21367.7|21457.8|21367.8|21457.9|21367.9|21457.5|21367.5|20
1656242350000|2022-06-26 11:19:10|21457.9|21367.9|21457.3|21367.3|21457.9|21367.9|21457.3|21367.3|16
1656242360000|2022-06-26 11:19:20|21457.6|21367.6|21459.4|21369.4|21459.5|21369.5|21457.4|21367.4|15
1656242370000|2022-06-26 11:19:30|21459.3|21369.3|21458.5|21368.5|21459.7|21369.7|21458.5|21368.5|8
1656242380000|2022-06-26 11:19:40|21458.6|21368.6|21457.7|21367.7|21458.9|21368.9|21457.6|21367.6|22
1656242390000|2022-06-26 11:19:50|21458|21368|21457.2|21367.2|21458.5|21368.5|21457.2|21367.2|8
1656242400000|2022-06-26 11:20:00|21457.3|21367.3|21456.2|21366.2|21457.6|21367.6|21455.7|21365.7|23
1656242410000|2022-06-26 11:20:10|21456.5|21366.5|21457.5|21367.5|21457.6|21367.6|21456.3|21366.3|22
1656242420000|2022-06-26 11:20:20|21457.7|21367.7|21457.7|21367.7|21457.7|21367.7|21457.2|21367.2|17
1656242430000|2022-06-26 11:20:30|21457.4|21367.4|21461.5|21371.5|21461.5|21371.5|21457.1|21367.1|16
1656242440000|2022-06-26 11:20:40|21461.4|21371.4|21460.6|21370.6|21461.5|21371.5|21460.3|21370.3|18
1656242450000|2022-06-26 11:20:50|21460.3|21370.3|21460.6|21370.6|21461.1|21371.1|21460.3|21370.3|14
1656242460000|2022-06-26 11:21:00|21460.7|21370.7|21461.3|21371.3|21461.6|21371.6|21460.6|21370.6|16
1656242470000|2022-06-26 11:21:10|21461.6|21371.6|21461.4|21371.4|21461.6|21371.6|21461.1|21371.1|19
1656242480000|2022-06-26 11:21:20|21461.2|21371.2|21459.9|21369.9|21461.4|21371.4|21459.1|21369.1|21
1656242490000|2022-06-26 11:21:30|21460.1|21370.1|21461.2|21371.2|21461.3|21371.3|21459.5|21369.5|17
1656242500000|2022-06-26 11:21:40|21461.1|21371.1|21461.9|21371.9|21462.9|21372.9|21461.1|21371.1|18
1656242510000|2022-06-26 11:21:50|21462|21372|21462|21372|21462|21372|21461.6|21371.6|10
1656242520000|2022-06-26 11:22:00|21462.1|21372.1|21461.7|21371.7|21462.4|21372.4|21461.7|21371.7|11
1656242530000|2022-06-26 11:22:10|21461.6|21371.6|21463.1|21373.1|21463.2|21373.2|21461.3|21371.3|23
1656242540000|2022-06-26 11:22:20|21464|21374|21462.6|21372.6|21464.2|21374.2|21462.3|21372.3|10
1656242550000|2022-06-26 11:22:30|21462.3|21372.3|21462.3|21372.3|21463.1|21373.1|21462.1|21372.1|15
1656242560000|2022-06-26 11:22:40|21462.4|21372.4|21462.5|21372.5|21462.8|21372.8|21462.4|21372.4|8
1656242570000|2022-06-26 11:22:50|21462.7|21372.7|21461.6|21371.6|21462.9|21372.9|21460.4|21370.4|15
1656242580000|2022-06-26 11:23:00|21461.8|21371.8|21461.8|21371.8|21462.5|21372.5|21461.8|21371.8|14
1656242590000|2022-06-26 11:23:10|21462|21372|21461.9|21371.9|21462|21372|21461.5|21371.5|14
1656242600000|2022-06-26 11:23:20|21461.8|21371.8|21461.5|21371.5|21461.8|21371.8|21461.5|21371.5|12
1656242610000|2022-06-26 11:23:30|21461.6|21371.6|21461.7|21371.7|21462.5|21372.5|21461.6|21371.6|15
1656242620000|2022-06-26 11:23:40|21461.8|21371.8|21462.7|21372.7|21463.1|21373.1|21461.7|21371.7|17
1656242630000|2022-06-26 11:23:50|21462.8|21372.8|21462.7|21372.7|21462.8|21372.8|21462.4|21372.4|17
1656242640000|2022-06-26 11:24:00|21462.4|21372.4|21462.8|21372.8|21463|21373|21462.3|21372.3|14
1656242650000|2022-06-26 11:24:10|21462.6|21372.6|21462.2|21372.2|21463.7|21373.7|21462.1|21372.1|12
1656242660000|2022-06-26 11:24:20|21462.1|21372.1|21461.9|21371.9|21462.4|21372.4|21461.8|21371.8|17
1656242670000|2022-06-26 11:24:30|21461|21371|21458.2|21368.2|21461.2|21371.2|21458|21368|23
1656242680000|2022-06-26 11:24:40|21458.3|21368.3|21458.5|21368.5|21458.5|21368.5|21457.9|21367.9|9
1656242690000|2022-06-26 11:24:50|21459.3|21369.3|21459.6|21369.6|21459.6|21369.6|21458.8|21368.8|14
1656242700000|2022-06-26 11:25:00|21459.5|21369.5|21459.4|21369.4|21459.7|21369.7|21459.1|21369.1|15
1656242710000|2022-06-26 11:25:10|21459.5|21369.5|21460.6|21370.6|21460.8|21370.8|21459.3|21369.3|17
1656242720000|2022-06-26 11:25:20|21460.8|21370.8|21460.9|21370.9|21461.1|21371.1|21460.6|21370.6|19
1656242730000|2022-06-26 11:25:30|21461|21371|21463.3|21373.3|21463.3|21373.3|21460.5|21370.5|19
1656242740000|2022-06-26 11:25:40|21463.4|21373.4|21467.5|21377.5|21468.9|21378.9|21463.2|21373.2|20
1656242750000|2022-06-26 11:25:50|21468|21378|21467.4|21377.4|21468.2|21378.2|21467.2|21377.2|16
1656242760000|2022-06-26 11:26:00|21467.3|21377.3|21468.4|21378.4|21468.4|21378.4|21467.3|21377.3|19
1656242770000|2022-06-26 11:26:10|21468.3|21378.3|21468.3|21378.3|21468.5|21378.5|21467.5|21377.5|23
1656242780000|2022-06-26 11:26:20|21468.2|21378.2|21469.3|21379.3|21469.6|21379.6|21468.2|21378.2|22
1656242790000|2022-06-26 11:26:30|21469.5|21379.5|21475.6|21385.6|21476.7|21386.7|21469.3|21379.3|27
1656242800000|2022-06-26 11:26:40|21475|21385|21475.8|21385.8|21476.5|21386.5|21474.7|21384.7|28
1656242810000|2022-06-26 11:26:50|21475.9|21385.9|21476.5|21386.5|21476.5|21386.5|21474.7|21384.7|27
1656242820000|2022-06-26 11:27:00|21476.6|21386.6|21476.5|21386.5|21477.2|21387.2|21476.4|21386.4|24
1656242830000|2022-06-26 11:27:10|21476.6|21386.6|21477.4|21387.4|21477.8|21387.8|21476.4|21386.4|18
1656242840000|2022-06-26 11:27:20|21477.3|21387.3|21470.1|21380.1|21477.3|21387.3|21470|21380|28
1656242850000|2022-06-26 11:27:30|21470.2|21380.2|21470|21380|21471.3|21381.3|21469.1|21379.1|29
1656242860000|2022-06-26 11:27:40|21470.2|21380.2|21470.8|21380.8|21470.9|21380.9|21469.8|21379.8|27
1656242870000|2022-06-26 11:27:50|21470.7|21380.7|21467.7|21377.7|21470.9|21380.9|21467.7|21377.7|28
1656242880000|2022-06-26 11:28:00|21467.5|21377.5|21468.2|21378.2|21468.4|21378.4|21464.9|21374.9|28
1656242890000|2022-06-26 11:28:10|21468|21378|21468.5|21378.5|21469.6|21379.6|21467.9|21377.9|26
1656242900000|2022-06-26 11:28:20|21467.4|21377.4|21466|21376|21467.5|21377.5|21465.4|21375.4|18
1656242910000|2022-06-26 11:28:30|21465.6|21375.6|21465.4|21375.4|21466.6|21376.6|21465.3|21375.3|21
1656242920000|2022-06-26 11:28:40|21465.1|21375.1|21463.8|21373.8|21465.1|21375.1|21463.3|21373.3|17
1656242930000|2022-06-26 11:28:50|21463.6|21373.6|21465.4|21375.4|21465.8|21375.8|21463.6|21373.6|20
1656242940000|2022-06-26 11:29:00|21465.2|21375.2|21465.2|21375.2|21465.6|21375.6|21465.2|21375.2|13
1656242950000|2022-06-26 11:29:10|21465.3|21375.3|21463.3|21373.3|21465.3|21375.3|21462.9|21372.9|18
1656242960000|2022-06-26 11:29:20|21462.9|21372.9|21460.4|21370.4|21463.1|21373.1|21460.1|21370.1|20
1656242970000|2022-06-26 11:29:30|21460.2|21370.2|21458.2|21368.2|21460.2|21370.2|21458.2|21368.2|9
1656242980000|2022-06-26 11:29:40|21458.1|21368.1|21458.4|21368.4|21458.5|21368.5|21457.4|21367.4|17
1656242990000|2022-06-26 11:29:50|21456.6|21366.6|21454.5|21364.5|21458.2|21368.2|21453.1|21363.1|27
1656243000000|2022-06-26 11:30:00|21453.3|21363.3|21454.3|21364.3|21454.8|21364.8|21453|21363|14
1656243010000|2022-06-26 11:30:10|21454.7|21364.7|21450.4|21360.4|21455.6|21365.6|21450.4|21360.4|15
1656243020000|2022-06-26 11:30:20|21451.6|21361.6|21446.6|21356.6|21453.8|21363.8|21446.3|21356.3|27
1656243030000|2022-06-26 11:30:30|21445.4|21355.4|21440.7|21350.7|21445.4|21355.4|21439|21349|28
1656243040000|2022-06-26 11:30:40|21440.4|21350.4|21440.2|21350.2|21440.7|21350.7|21438|21348|27
1656243050000|2022-06-26 11:30:50|21440|21350|21439.9|21349.9|21440.5|21350.5|21437.6|21347.6|24
1656243060000|2022-06-26 11:31:00|21439.8|21349.8|21438.6|21348.6|21440|21350|21438.5|21348.5|21
1656243070000|2022-06-26 11:31:10|21438.4|21348.4|21437.8|21347.8|21438.5|21348.5|21437.3|21347.3|24
1656243080000|2022-06-26 11:31:20|21437.7|21347.7|21437.9|21347.9|21437.9|21347.9|21437.3|21347.3|24
1656243090000|2022-06-26 11:31:30|21437.6|21347.6|21437.2|21347.2|21437.9|21347.9|21437.2|21347.2|15
1656243100000|2022-06-26 11:31:40|21437.3|21347.3|21437.8|21347.8|21437.9|21347.9|21437|21347|14
1656243110000|2022-06-26 11:31:50|21438|21348|21438.1|21348.1|21438.2|21348.2|21437.3|21347.3|19
1656243120000|2022-06-26 11:32:00|21437.3|21347.3|21444.1|21354.1|21445.2|21355.2|21437.3|21347.3|25
1656243130000|2022-06-26 11:32:10|21443.7|21353.7|21448.7|21358.7|21448.8|21358.8|21443.3|21353.3|28
1656243140000|2022-06-26 11:32:20|21448.6|21358.6|21442.9|21352.9|21448.6|21358.6|21442.9|21352.9|25
1656243150000|2022-06-26 11:32:30|21443.1|21353.1|21439.6|21349.6|21443.1|21353.1|21439.1|21349.1|27
1656243160000|2022-06-26 11:32:40|21439.5|21349.5|21442|21352|21442.1|21352.1|21439.3|21349.3|23
1656243170000|2022-06-26 11:32:50|21441.9|21351.9|21452.1|21362.1|21452.3|21362.3|21441.8|21351.8|27
1656243180000|2022-06-26 11:33:00|21452.4|21362.4|21462.7|21372.7|21462.7|21372.7|21452.4|21362.4|29
1656243190000|2022-06-26 11:33:10|21463.2|21373.2|21464.9|21374.9|21468.3|21378.3|21463.2|21373.2|31
1656243200000|2022-06-26 11:33:20|21465.1|21375.1|21469.1|21379.1|21469.4|21379.4|21465.1|21375.1|32
1656243210000|2022-06-26 11:33:30|21468.9|21378.9|21469.3|21379.3|21470|21380|21468.2|21378.2|26
1656243220000|2022-06-26 11:33:40|21469.4|21379.4|21497.2|21407.2|21497.2|21407.2|21469.2|21379.2|30
1656243230000|2022-06-26 11:33:50|21498.9|21408.9|21493|21403|21503.9|21413.9|21492.3|21402.3|34
1656243240000|2022-06-26 11:34:00|21492.6|21402.6|21500.6|21410.6|21502.9|21412.9|21492.6|21402.6|32
1656243250000|2022-06-26 11:34:10|21500.7|21410.7|21501.2|21411.2|21504.4|21414.4|21500.6|21410.6|33
1656243260000|2022-06-26 11:34:20|21498.3|21408.3|21490.2|21400.2|21498.6|21408.6|21487.2|21397.2|34
1656243270000|2022-06-26 11:34:30|21490.5|21400.5|21484.7|21394.7|21493|21403|21484.6|21394.6|37
1656243280000|2022-06-26 11:34:40|21484.2|21394.2|21484.3|21394.3|21487.6|21397.6|21483.6|21393.6|25
1656243290000|2022-06-26 11:34:50|21484.1|21394.1|21486.2|21396.2|21487.5|21397.5|21483.9|21393.9|19
1656243300000|2022-06-26 11:35:00|21485.8|21395.8|21487.5|21397.5|21491.2|21401.2|21485.4|21395.4|30
1656243310000|2022-06-26 11:35:10|21486.7|21396.7|21488.7|21398.7|21491.6|21401.6|21485.2|21395.2|28
1656243320000|2022-06-26 11:35:20|21489.1|21399.1|21490.5|21400.5|21490.5|21400.5|21488.1|21398.1|22
1656243330000|2022-06-26 11:35:30|21490.6|21400.6|21494.3|21404.3|21494.3|21404.3|21489.7|21399.7|29
1656243340000|2022-06-26 11:35:40|21494.2|21404.2|21496.4|21406.4|21498.2|21408.2|21493.5|21403.5|25
1656243350000|2022-06-26 11:35:50|21496.6|21406.6|21514.2|21424.2|21514.2|21424.2|21495.2|21405.2|30
1656243360000|2022-06-26 11:36:00|21513.7|21423.7|21517.6|21427.6|21520.6|21430.6|21511.2|21421.2|36
1656243370000|2022-06-26 11:36:10|21518.3|21428.3|21521.1|21431.1|21521.1|21431.1|21514.7|21424.7|30
1656243380000|2022-06-26 11:36:20|21520.4|21430.4|21520.2|21430.2|21520.5|21430.5|21517.5|21427.5|29
1656243390000|2022-06-26 11:36:30|21520.4|21430.4|21516.8|21426.8|21520.4|21430.4|21516.2|21426.2|29
1656243400000|2022-06-26 11:36:40|21516.9|21426.9|21515.1|21425.1|21517.4|21427.4|21514.7|21424.7|26
1656243410000|2022-06-26 11:36:50|21515.3|21425.3|21515.3|21425.3|21516.2|21426.2|21514.3|21424.3|26
1656243420000|2022-06-26 11:37:00|21515.6|21425.6|21516.5|21426.5|21517|21427|21514.8|21424.8|28
1656243430000|2022-06-26 11:37:10|21517.1|21427.1|21517.4|21427.4|21517.8|21427.8|21516.9|21426.9|24
1656243440000|2022-06-26 11:37:20|21517|21427|21510.6|21420.6|21517|21427|21509.9|21419.9|30
1656243450000|2022-06-26 11:37:30|21510.7|21420.7|21510|21420|21513.2|21423.2|21509.1|21419.1|34
1656243460000|2022-06-26 11:37:40|21510.1|21420.1|21514.9|21424.9|21515.9|21425.9|21509.6|21419.6|30
1656243470000|2022-06-26 11:37:50|21515|21425|21513.4|21423.4|21515.4|21425.4|21513.2|21423.2|22
1656243480000|2022-06-26 11:38:00|21513.1|21423.1|21512.7|21422.7|21513.7|21423.7|21512.7|21422.7|22
1656243490000|2022-06-26 11:38:10|21512.6|21422.6|21512.3|21422.3|21513|21423|21511.6|21421.6|18
1656243500000|2022-06-26 11:38:20|21512.2|21422.2|21511.2|21421.2|21513|21423|21510.6|21420.6|26
1656243510000|2022-06-26 11:38:30|21511.5|21421.5|21511.2|21421.2|21511.8|21421.8|21510.5|21420.5|23
1656243520000|2022-06-26 11:38:40|21511.4|21421.4|21511.9|21421.9|21513.1|21423.1|21510.6|21420.6|27
1656243530000|2022-06-26 11:38:50|21512|21422|21513.1|21423.1|21513.2|21423.2|21510.4|21420.4|23
1656243540000|2022-06-26 11:39:00|21513.8|21423.8|21515.3|21425.3|21515.3|21425.3|21513.4|21423.4|32
1656243550000|2022-06-26 11:39:10|21515.2|21425.2|21514.9|21424.9|21515.7|21425.7|21513.9|21423.9|33
1656243560000|2022-06-26 11:39:20|21515|21425|21514.7|21424.7|21515.7|21425.7|21513.8|21423.8|27
1656243570000|2022-06-26 11:39:30|21514.6|21424.6|21514.9|21424.9|21515.1|21425.1|21514.1|21424.1|23
1656243580000|2022-06-26 11:39:40|21514.3|21424.3|21515|21425|21515|21425|21513.3|21423.3|26
1656243590000|2022-06-26 11:39:50|21515.3|21425.3|21514.4|21424.4|21515.3|21425.3|21514.4|21424.4|21
1656243600000|2022-06-26 11:40:00|21514.2|21424.2|21535.8|21445.8|21535.8|21445.8|21513.7|21423.7|25
1656243610000|2022-06-26 11:40:10|21536.2|21446.2|21540.3|21450.3|21549.7|21459.7|21533.1|21443.1|38
1656243620000|2022-06-26 11:40:20|21541|21451|21538.4|21448.4|21541|21451|21537.1|21447.1|35
1656243630000|2022-06-26 11:40:30|21538|21448|21521|21431|21538.2|21448.2|21514|21424|36
1656243640000|2022-06-26 11:40:40|21520.2|21430.2|21526.2|21436.2|21526.2|21436.2|21516|21426|30
1656243650000|2022-06-26 11:40:50|21526.8|21436.8|21528.8|21438.8|21528.8|21438.8|21526.8|21436.8|35
1656243660000|2022-06-26 11:41:00|21529.2|21439.2|21528.4|21438.4|21531.5|21441.5|21527.3|21437.3|37
1656243670000|2022-06-26 11:41:10|21528.1|21438.1|21519.2|21429.2|21528.1|21438.1|21519.2|21429.2|32
1656243680000|2022-06-26 11:41:20|21519.7|21429.7|21532|21442|21532|21442|21519.7|21429.7|33
1656243690000|2022-06-26 11:41:30|21531.8|21441.8|21538.9|21448.9|21538.9|21448.9|21528.3|21438.3|31
1656243700000|2022-06-26 11:41:40|21539.3|21449.3|21542.6|21452.6|21542.6|21452.6|21537.1|21447.1|32
1656243710000|2022-06-26 11:41:50|21542.7|21452.7|21553.1|21463.1|21559.8|21469.8|21542.7|21452.7|34
1656243720000|2022-06-26 11:42:00|21554.6|21464.6|21556.6|21466.6|21560.3|21470.3|21554.6|21464.6|36
1656243730000|2022-06-26 11:42:10|21556.7|21466.7|21545.4|21455.4|21557.6|21467.6|21543.9|21453.9|33
1656243740000|2022-06-26 11:42:20|21545.3|21455.3|21541.5|21451.5|21546.2|21456.2|21538.2|21448.2|38
1656243750000|2022-06-26 11:42:30|21541.4|21451.4|21544.9|21454.9|21545.5|21455.5|21540.6|21450.6|31
1656243760000|2022-06-26 11:42:40|21543.4|21453.4|21553.4|21463.4|21560.4|21470.4|21543.4|21453.4|36
1656243770000|2022-06-26 11:42:50|21553.6|21463.6|21555.8|21465.8|21557.8|21467.8|21553.6|21463.6|32
1656243780000|2022-06-26 11:43:00|21555.9|21465.9|21554.5|21464.5|21556.9|21466.9|21553.8|21463.8|30
1656243790000|2022-06-26 11:43:10|21553.6|21463.6|21556|21466|21558.9|21468.9|21552.4|21462.4|32
1656243800000|2022-06-26 11:43:20|21556.1|21466.1|21553.7|21463.7|21557.1|21467.1|21552.6|21462.6|35
1656243810000|2022-06-26 11:43:30|21553.6|21463.6|21557.5|21467.5|21558.5|21468.5|21553.6|21463.6|27
1656243820000|2022-06-26 11:43:40|21557.6|21467.6|21559.3|21469.3|21559.3|21469.3|21555.8|21465.8|29
1656243830000|2022-06-26 11:43:50|21559.9|21469.9|21588.6|21498.6|21589.5|21499.5|21559.9|21469.9|36
1656243840000|2022-06-26 11:44:00|21588.7|21498.7|21587.9|21497.9|21596.6|21506.6|21587.9|21497.9|37
1656243850000|2022-06-26 11:44:10|21588.8|21498.8|21585.2|21495.2|21590.3|21500.3|21583.5|21493.5|35
1656243860000|2022-06-26 11:44:20|21586.1|21496.1|21573.7|21483.7|21589.7|21499.7|21571.4|21481.4|40
1656243870000|2022-06-26 11:44:30|21573.2|21483.2|21577.1|21487.1|21578|21488|21571.7|21481.7|34
1656243880000|2022-06-26 11:44:40|21577.4|21487.4|21564.2|21474.2|21577.8|21487.8|21564.2|21474.2|33
1656243890000|2022-06-26 11:44:50|21563.7|21473.7|21566.1|21476.1|21568.1|21478.1|21558.9|21468.9|32
1656243900000|2022-06-26 11:45:00|21566.7|21476.7|21563.3|21473.3|21571.5|21481.5|21563.3|21473.3|35
1656243910000|2022-06-26 11:45:10|21563.1|21473.1|21544.1|21454.1|21563.1|21473.1|21544.1|21454.1|36
1656243920000|2022-06-26 11:45:20|21544.3|21454.3|21543.5|21453.5|21544.7|21454.7|21542.9|21452.9|30
1656243930000|2022-06-26 11:45:30|21543.4|21453.4|21550.5|21460.5|21550.5|21460.5|21543.2|21453.2|27
1656243940000|2022-06-26 11:45:40|21549.9|21459.9|21547.2|21457.2|21550|21460|21546.7|21456.7|25
1656243950000|2022-06-26 11:45:50|21547.3|21457.3|21547.3|21457.3|21548.7|21458.7|21547|21457|24
1656243960000|2022-06-26 11:46:00|21547.4|21457.4|21541.4|21451.4|21547.4|21457.4|21540.8|21450.8|33
1656243970000|2022-06-26 11:46:10|21541.5|21451.5|21538.2|21448.2|21541.9|21451.9|21537.5|21447.5|33
1656243980000|2022-06-26 11:46:20|21539.8|21449.8|21544.1|21454.1|21545|21455|21539.8|21449.8|25
1656243990000|2022-06-26 11:46:30|21544.3|21454.3|21543.4|21453.4|21544.6|21454.6|21543.3|21453.3|28
1656244000000|2022-06-26 11:46:40|21543.3|21453.3|21543.8|21453.8|21544.8|21454.8|21543|21453|32
1656244010000|2022-06-26 11:46:50|21543.9|21453.9|21544.5|21454.5|21544.5|21454.5|21543.6|21453.6|24
1656244020000|2022-06-26 11:47:00|21544.6|21454.6|21552.4|21462.4|21552.8|21462.8|21544.6|21454.6|31
1656244030000|2022-06-26 11:47:10|21552.3|21462.3|21554.6|21464.6|21554.6|21464.6|21551.1|21461.1|28
1656244040000|2022-06-26 11:47:20|21554.5|21464.5|21559.5|21469.5|21563.4|21473.4|21553.8|21463.8|36
1656244050000|2022-06-26 11:47:30|21558.7|21468.7|21557|21467|21560.4|21470.4|21556.1|21466.1|32
1656244060000|2022-06-26 11:47:40|21557.3|21467.3|21556.3|21466.3|21559|21469|21556.3|21466.3|31
1656244070000|2022-06-26 11:47:50|21556.1|21466.1|21556.9|21466.9|21557.4|21467.4|21555.5|21465.5|33
1656244080000|2022-06-26 11:48:00|21557|21467|21555.1|21465.1|21557.2|21467.2|21554.9|21464.9|25
1656244090000|2022-06-26 11:48:10|21555.5|21465.5|21553.4|21463.4|21555.6|21465.6|21553.3|21463.3|26
1656244100000|2022-06-26 11:48:20|21553.3|21463.3|21550.7|21460.7|21553.3|21463.3|21549.3|21459.3|28
1656244110000|2022-06-26 11:48:30|21550.6|21460.6|21548.2|21458.2|21550.7|21460.7|21548.1|21458.1|25
1656244120000|2022-06-26 11:48:40|21548.1|21458.1|21548.6|21458.6|21549.1|21459.1|21548.1|21458.1|21
1656244130000|2022-06-26 11:48:50|21548.5|21458.5|21552.6|21462.6|21552.6|21462.6|21548.2|21458.2|28
1656244140000|2022-06-26 11:49:00|21552.5|21462.5|21551.3|21461.3|21552.5|21462.5|21550.3|21460.3|25
1656244150000|2022-06-26 11:49:10|21551.6|21461.6|21551.6|21461.6|21551.8|21461.8|21550.7|21460.7|27
1656244160000|2022-06-26 11:49:20|21551.7|21461.7|21556.4|21466.4|21556.4|21466.4|21551.4|21461.4|17
1656244170000|2022-06-26 11:49:30|21556|21466|21551.7|21461.7|21556|21466|21551.3|21461.3|28
1656244180000|2022-06-26 11:49:40|21551.6|21461.6|21550|21460|21551.6|21461.6|21549|21459|21
1656244190000|2022-06-26 11:49:50|21549.9|21459.9|21549.1|21459.1|21550|21460|21548.9|21458.9|21
1656244200000|2022-06-26 11:50:00|21549.5|21459.5|21549.2|21459.2|21549.7|21459.7|21549|21459|21
1656244210000|2022-06-26 11:50:10|21549.4|21459.4|21554.3|21464.3|21554.3|21464.3|21549|21459|26
1656244220000|2022-06-26 11:50:20|21554.8|21464.8|21554.2|21464.2|21555.7|21465.7|21553.5|21463.5|28
1656244230000|2022-06-26 11:50:30|21554.4|21464.4|21559.7|21469.7|21560.2|21470.2|21553.9|21463.9|26
1656244240000|2022-06-26 11:50:40|21559.9|21469.9|21563.2|21473.2|21565.1|21475.1|21559.7|21469.7|30
1656244250000|2022-06-26 11:50:50|21562.8|21472.8|21561.6|21471.6|21564.3|21474.3|21560|21470|33
1656244260000|2022-06-26 11:51:00|21562|21472|21570.1|21480.1|21570.1|21480.1|21561.9|21471.9|31
1656244270000|2022-06-26 11:51:10|21570.5|21480.5|21579|21489|21581.2|21491.2|21570.5|21480.5|38
1656244280000|2022-06-26 11:51:20|21578|21488|21602|21512|21602.4|21512.4|21577.9|21487.9|39
1656244290000|2022-06-26 11:51:30|21601.6|21511.6|21593.7|21503.7|21602.1|21512.1|21593.7|21503.7|36
1656244300000|2022-06-26 11:51:40|21593.2|21503.2|21595.7|21505.7|21597.1|21507.1|21593.2|21503.2|34
1656244310000|2022-06-26 11:51:50|21596.3|21506.3|21595.8|21505.8|21596.6|21506.6|21594.5|21504.5|35
1656244320000|2022-06-26 11:52:00|21595.9|21505.9|21591.2|21501.2|21596.3|21506.3|21591.2|21501.2|34
1656244330000|2022-06-26 11:52:10|21589.6|21499.6|21575.9|21485.9|21589.6|21499.6|21575.8|21485.8|35
1656244340000|2022-06-26 11:52:20|21575.5|21485.5|21563.6|21473.6|21575.8|21485.8|21563.2|21473.2|35
1656244350000|2022-06-26 11:52:30|21563|21473|21567.3|21477.3|21567.3|21477.3|21561.6|21471.6|35
1656244360000|2022-06-26 11:52:40|21567.4|21477.4|21568.8|21478.8|21569|21479|21567.2|21477.2|22
1656244370000|2022-06-26 11:52:50|21568.9|21478.9|21567.2|21477.2|21568.9|21478.9|21566.7|21476.7|28
1656244380000|2022-06-26 11:53:00|21567|21477|21567.4|21477.4|21567.9|21477.9|21566.7|21476.7|21
1656244390000|2022-06-26 11:53:10|21567.3|21477.3|21567.9|21477.9|21568.4|21478.4|21567.3|21477.3|24
1656244400000|2022-06-26 11:53:20|21567.8|21477.8|21566.8|21476.8|21568.1|21478.1|21566|21476|30
1656244410000|2022-06-26 11:53:30|21566.7|21476.7|21575.9|21485.9|21576.8|21486.8|21565.2|21475.2|33
1656244420000|2022-06-26 11:53:40|21575.6|21485.6|21576.9|21486.9|21576.9|21486.9|21574.6|21484.6|29
1656244430000|2022-06-26 11:53:50|21576.8|21486.8|21576.3|21486.3|21577.7|21487.7|21575.2|21485.2|28
1656244440000|2022-06-26 11:54:00|21576|21486|21577.2|21487.2|21579.2|21489.2|21575.4|21485.4|30
1656244450000|2022-06-26 11:54:10|21577.6|21487.6|21580.1|21490.1|21580.8|21490.8|21577.6|21487.6|23
1656244460000|2022-06-26 11:54:20|21580.4|21490.4|21586.6|21496.6|21589.5|21499.5|21580.3|21490.3|33
1656244470000|2022-06-26 11:54:30|21586.8|21496.8|21590.5|21500.5|21590.9|21500.9|21583.6|21493.6|29
1656244480000|2022-06-26 11:54:40|21590.6|21500.6|21597.3|21507.3|21597.3|21507.3|21590.6|21500.6|28
1656244490000|2022-06-26 11:54:50|21597.2|21507.2|21677.5|21587.5|21677.5|21587.5|21597.2|21507.2|33
1656244500000|2022-06-26 11:55:00|21673.6|21583.6|21727.8|21637.8|21796.5|21706.5|21673.6|21583.6|40
1656244510000|2022-06-26 11:55:10|21707.6|21617.6|21701.3|21611.3|21708.6|21618.6|21689.5|21599.5|37
1656244520000|2022-06-26 11:55:20|21700.2|21610.2|21731.3|21641.3|21733.6|21643.6|21699.2|21609.2|39
1656244530000|2022-06-26 11:55:30|21733.7|21643.7|21742.9|21652.9|21748.7|21658.7|21722.1|21632.1|40
1656244540000|2022-06-26 11:55:40|21747.7|21657.7|21743.5|21653.5|21766.7|21676.7|21742.1|21652.1|40
1656244550000|2022-06-26 11:55:50|21743.8|21653.8|21755.4|21665.4|21759.9|21669.9|21738.4|21648.4|39
1656244560000|2022-06-26 11:56:00|21754.4|21664.4|21747.5|21657.5|21754.4|21664.4|21733.1|21643.1|37
1656244570000|2022-06-26 11:56:10|21747.9|21657.9|21776.3|21686.3|21776.3|21686.3|21740.1|21650.1|37
1656244580000|2022-06-26 11:56:20|21775.3|21685.3|21788|21698|21788.6|21698.6|21766.7|21676.7|40
1656244590000|2022-06-26 11:56:30|21786.8|21696.8|21786.3|21696.3|21787.6|21697.6|21777.7|21687.7|38
1656244600000|2022-06-26 11:56:40|21785.8|21695.8|21788.8|21698.8|21803.9|21713.9|21784.8|21694.8|38
1656244610000|2022-06-26 11:56:50|21788.6|21698.6|21766.7|21676.7|21788.7|21698.7|21764.3|21674.3|38
1656244620000|2022-06-26 11:57:00|21766|21676|21763.2|21673.2|21767.2|21677.2|21757.3|21667.3|35
1656244630000|2022-06-26 11:57:10|21763.4|21673.4|21741.1|21651.1|21763.5|21673.5|21741.1|21651.1|40
1656244640000|2022-06-26 11:57:20|21742.2|21652.2|21729.9|21639.9|21742.2|21652.2|21728.2|21638.2|34
1656244650000|2022-06-26 11:57:30|21729.8|21639.8|21732.1|21642.1|21732.1|21642.1|21718.6|21628.6|39
1656244660000|2022-06-26 11:57:40|21731.1|21641.1|21729.8|21639.8|21733.1|21643.1|21729.8|21639.8|34
1656244670000|2022-06-26 11:57:50|21730.3|21640.3|21742.4|21652.4|21743.7|21653.7|21730.3|21640.3|33
1656244680000|2022-06-26 11:58:00|21742.5|21652.5|21744|21654|21754.8|21664.8|21742.5|21652.5|37
1656244690000|2022-06-26 11:58:10|21741.5|21651.5|21753.2|21663.2|21753.5|21663.5|21738.5|21648.5|33
1656244700000|2022-06-26 11:58:20|21753.3|21663.3|21755.3|21665.3|21761.3|21671.3|21752.7|21662.7|36
1656244710000|2022-06-26 11:58:30|21754.9|21664.9|21747.2|21657.2|21755.4|21665.4|21746|21656|34
1656244720000|2022-06-26 11:58:40|21746.4|21656.4|21749.8|21659.8|21750.6|21660.6|21745.9|21655.9|31
1656244730000|2022-06-26 11:58:50|21750|21660|21738.4|21648.4|21750|21660|21737|21647|33
1656244740000|2022-06-26 11:59:00|21738.8|21648.8|21743.8|21653.8|21748.7|21658.7|21737.1|21647.1|33
1656244750000|2022-06-26 11:59:10|21743.7|21653.7|21732.4|21642.4|21743.8|21653.8|21729|21639|39
1656244760000|2022-06-26 11:59:20|21733.6|21643.6|21733.8|21643.8|21735.9|21645.9|21733|21643|32
1656244770000|2022-06-26 11:59:30|21733.2|21643.2|21734.5|21644.5|21736.5|21646.5|21733.1|21643.1|33
1656244780000|2022-06-26 11:59:40|21734.9|21644.9|21745.9|21655.9|21745.9|21655.9|21733.4|21643.4|35
1656244790000|2022-06-26 11:59:50|21745.8|21655.8|21748.6|21658.6|21749.6|21659.6|21745.2|21655.2|33
1656244800000|2022-06-26 12:00:00|21748.5|21658.5|21746.6|21656.6|21755.6|21665.6|21743.5|21653.5|35
1656244810000|2022-06-26 12:00:10|21746|21656|21752.7|21662.7|21752.7|21662.7|21741.4|21651.4|35
1656244820000|2022-06-26 12:00:20|21752.8|21662.8|21752.6|21662.6|21754.4|21664.4|21747.4|21657.4|39
1656244830000|2022-06-26 12:00:30|21752.5|21662.5|21758.1|21668.1|21758.1|21668.1|21752.5|21662.5|29
1656244840000|2022-06-26 12:00:40|21758.4|21668.4|21768.9|21678.9|21770.4|21680.4|21758.4|21668.4|37
1656244850000|2022-06-26 12:00:50|21768.5|21678.5|21760.6|21670.6|21770.5|21680.5|21760.6|21670.6|36
1656244860000|2022-06-26 12:01:00|21760.8|21670.8|21758.6|21668.6|21762.3|21672.3|21758|21668|36
1656244870000|2022-06-26 12:01:10|21758.5|21668.5|21746.5|21656.5|21758.5|21668.5|21746.4|21656.4|34
1656244880000|2022-06-26 12:01:20|21746.2|21656.2|21738|21648|21746.9|21656.9|21737.9|21647.9|29
1656244890000|2022-06-26 12:01:30|21737.6|21647.6|21737.9|21647.9|21739.9|21649.9|21736.4|21646.4|33
1656244900000|2022-06-26 12:01:40|21737.7|21647.7|21735.1|21645.1|21737.7|21647.7|21735|21645|32
1656244910000|2022-06-26 12:01:50|21736.4|21646.4|21732.3|21642.3|21738.7|21648.7|21732.1|21642.1|30
1656244920000|2022-06-26 12:02:00|21732.2|21642.2|21717.6|21627.6|21736.9|21646.9|21716.9|21626.9|36
1656244930000|2022-06-26 12:02:10|21716.6|21626.6|21718.4|21628.4|21725.6|21635.6|21716.6|21626.6|33
1656244940000|2022-06-26 12:02:20|21717.6|21627.6|21725.5|21635.5|21728|21638|21717.2|21627.2|36
1656244950000|2022-06-26 12:02:30|21725.6|21635.6|21714.7|21624.7|21725.9|21635.9|21714.2|21624.2|34
1656244960000|2022-06-26 12:02:40|21715.2|21625.2|21710|21620|21719.9|21629.9|21708.3|21618.3|34
1656244970000|2022-06-26 12:02:50|21709.5|21619.5|21696|21606|21709.8|21619.8|21695.9|21605.9|33
1656244980000|2022-06-26 12:03:00|21696.3|21606.3|21696.9|21606.9|21697.6|21607.6|21695.2|21605.2|31
1656244990000|2022-06-26 12:03:10|21697|21607|21696|21606|21700|21610|21695.4|21605.4|35
1656245000000|2022-06-26 12:03:20|21695.5|21605.5|21709.5|21619.5|21710|21620|21695.5|21605.5|36
1656245010000|2022-06-26 12:03:30|21711.3|21621.3|21712.5|21622.5|21714.6|21624.6|21706.2|21616.2|35
1656245020000|2022-06-26 12:03:40|21712.9|21622.9|21707.6|21617.6|21716.9|21626.9|21707.4|21617.4|38
1656245030000|2022-06-26 12:03:50|21707.8|21617.8|21722.6|21632.6|21730.1|21640.1|21707.8|21617.8|35
1656245040000|2022-06-26 12:04:00|21722.9|21632.9|21726.4|21636.4|21729.4|21639.4|21719.7|21629.7|38
1656245050000|2022-06-26 12:04:10|21725.4|21635.4|21724.8|21634.8|21725.4|21635.4|21720.6|21630.6|35
1656245060000|2022-06-26 12:04:20|21724.1|21634.1|21724.1|21634.1|21726.2|21636.2|21723.8|21633.8|30
1656245070000|2022-06-26 12:04:30|21725.2|21635.2|21725.4|21635.4|21726.9|21636.9|21724.5|21634.5|30
1656245080000|2022-06-26 12:04:40|21725.8|21635.8|21725.1|21635.1|21726.7|21636.7|21724.4|21634.4|25
1656245090000|2022-06-26 12:04:50|21724.5|21634.5|21725.9|21635.9|21729.1|21639.1|21724.1|21634.1|22
1656245100000|2022-06-26 12:05:00|21726.2|21636.2|21734.9|21644.9|21736.3|21646.3|21725.9|21635.9|35
1656245110000|2022-06-26 12:05:10|21735|21645|21739.4|21649.4|21739.4|21649.4|21727.9|21637.9|33
1656245120000|2022-06-26 12:05:20|21739.6|21649.6|21768.7|21678.7|21768.7|21678.7|21739.6|21649.6|33
1656245130000|2022-06-26 12:05:30|21768.6|21678.6|21766|21676|21768.6|21678.6|21760.9|21670.9|34
1656245140000|2022-06-26 12:05:40|21767.6|21677.6|21773.2|21683.2|21773.3|21683.3|21763|21673|36
1656245150000|2022-06-26 12:05:50|21773|21683|21779.9|21689.9|21780.9|21690.9|21769|21679|36
1656245160000|2022-06-26 12:06:00|21778.5|21688.5|21775.5|21685.5|21780.6|21690.6|21772.3|21682.3|36
1656245170000|2022-06-26 12:06:10|21775.4|21685.4|21777.4|21687.4|21779.2|21689.2|21770.9|21680.9|39
1656245180000|2022-06-26 12:06:20|21776.3|21686.3|21770.9|21680.9|21777.6|21687.6|21770.9|21680.9|33
1656245190000|2022-06-26 12:06:30|21771.7|21681.7|21774.1|21684.1|21774.8|21684.8|21771.6|21681.6|31
1656245200000|2022-06-26 12:06:40|21774.9|21684.9|21777.4|21687.4|21777.4|21687.4|21773.5|21683.5|36
1656245210000|2022-06-26 12:06:50|21777.2|21687.2|21761.4|21671.4|21777.2|21687.2|21760|21670|35
1656245220000|2022-06-26 12:07:00|21760.9|21670.9|21764.2|21674.2|21767|21677|21760.3|21670.3|36
1656245230000|2022-06-26 12:07:10|21763.6|21673.6|21762.9|21672.9|21764|21674|21760.3|21670.3|31
1656245240000|2022-06-26 12:07:20|21762.1|21672.1|21763.4|21673.4|21765.1|21675.1|21762.1|21672.1|37
1656245250000|2022-06-26 12:07:30|21764.1|21674.1|21766.1|21676.1|21767.3|21677.3|21761.2|21671.2|27
1656245260000|2022-06-26 12:07:40|21765.5|21675.5|21777.4|21687.4|21777.5|21687.5|21765.4|21675.4|34
1656245270000|2022-06-26 12:07:50|21777.1|21687.1|21777.2|21687.2|21780.5|21690.5|21775|21685|35
1656245280000|2022-06-26 12:08:00|21777.4|21687.4|21770.9|21680.9|21780.1|21690.1|21770.8|21680.8|36
1656245290000|2022-06-26 12:08:10|21770.6|21680.6|21773.2|21683.2|21774.3|21684.3|21770.3|21680.3|31
1656245300000|2022-06-26 12:08:20|21772.6|21682.6|21779.8|21689.8|21780.4|21690.4|21772.6|21682.6|35
1656245310000|2022-06-26 12:08:30|21779.5|21689.5|21786.7|21696.7|21786.7|21696.7|21777.2|21687.2|29
1656245320000|2022-06-26 12:08:40|21786.9|21696.9|21789.4|21699.4|21789.7|21699.7|21786.9|21696.9|23
1656245330000|2022-06-26 12:08:50|21789.5|21699.5|21804.6|21714.6|21806.5|21716.5|21789.5|21699.5|31
1656245340000|2022-06-26 12:09:00|21804.5|21714.5|21795.2|21705.2|21807|21717|21794.3|21704.3|37
1656245350000|2022-06-26 12:09:10|21795.3|21705.3|21797.7|21707.7|21798.1|21708.1|21795|21705|38
1656245360000|2022-06-26 12:09:20|21792.8|21702.8|21783.8|21693.8|21792.8|21702.8|21780.6|21690.6|37
1656245370000|2022-06-26 12:09:30|21785.3|21695.3|21782.8|21692.8|21788.6|21698.6|21782.8|21692.8|35
1656245380000|2022-06-26 12:09:40|21784.9|21694.9|21783.9|21693.9|21786.5|21696.5|21782.4|21692.4|33
1656245390000|2022-06-26 12:09:50|21785.5|21695.5|21786.9|21696.9|21786.9|21696.9|21785.1|21695.1|18
1656245400000|2022-06-26 12:10:00|21788.3|21698.3|21786|21696|21792.5|21702.5|21785.9|21695.9|33
1656245410000|2022-06-26 12:10:10|21786.4|21696.4|21793.9|21703.9|21793.9|21703.9|21786|21696|31
1656245420000|2022-06-26 12:10:20|21794.1|21704.1|21807.6|21717.6|21807.8|21717.8|21794.1|21704.1|38
1656245430000|2022-06-26 12:10:30|21808.4|21718.4|21808.7|21718.7|21809.3|21719.3|21808.1|21718.1|31
1656245440000|2022-06-26 12:10:40|21808.5|21718.5|21811.3|21721.3|21811.6|21721.6|21808.5|21718.5|28
1656245450000|2022-06-26 12:10:50|21811.1|21721.1|21813.6|21723.6|21813.8|21723.8|21811.1|21721.1|29
1656245460000|2022-06-26 12:11:00|21813.5|21723.5|21811.2|21721.2|21814.1|21724.1|21810.1|21720.1|38
1656245470000|2022-06-26 12:11:10|21811|21721|21813.5|21723.5|21813.6|21723.6|21810.3|21720.3|34
1656245480000|2022-06-26 12:11:20|21813.6|21723.6|21818.3|21728.3|21818.7|21728.7|21813.3|21723.3|35
1656245490000|2022-06-26 12:11:30|21817.9|21727.9|21818.6|21728.6|21818.7|21728.7|21815.9|21725.9|36
1656245500000|2022-06-26 12:11:40|21818.9|21728.9|21819.9|21729.9|21820.9|21730.9|21818.2|21728.2|30
1656245510000|2022-06-26 12:11:50|21819.2|21729.2|21824.5|21734.5|21824.9|21734.9|21819.2|21729.2|28
1656245520000|2022-06-26 12:12:00|21825.1|21735.1|21824.1|21734.1|21825.6|21735.6|21823.2|21733.2|32
1656245530000|2022-06-26 12:12:10|21824.2|21734.2|21890.1|21800.1|21909.1|21819.1|21824.2|21734.2|40
1656245540000|2022-06-26 12:12:20|21890.8|21800.8|21903.9|21813.9|21905|21815|21878.2|21788.2|39
1656245550000|2022-06-26 12:12:30|21903.4|21813.4|21880|21790|21905.8|21815.8|21880|21790|39
1656245560000|2022-06-26 12:12:40|21879.8|21789.8|21841.7|21751.7|21880|21790|21841.7|21751.7|38
1656245570000|2022-06-26 12:12:50|21841.4|21751.4|21844.3|21754.3|21852.8|21762.8|21841.1|21751.1|37
1656245580000|2022-06-26 12:13:00|21844.5|21754.5|21852.6|21762.6|21860.4|21770.4|21844.5|21754.5|35
1656245590000|2022-06-26 12:13:10|21852.9|21762.9|21846.4|21756.4|21853.9|21763.9|21837|21747|38
1656245600000|2022-06-26 12:13:20|21846.6|21756.6|21857.3|21767.3|21857.7|21767.7|21846.6|21756.6|38
1656245610000|2022-06-26 12:13:30|21853.2|21763.2|21869.7|21779.7|21872.8|21782.8|21852.8|21762.8|37
1656245620000|2022-06-26 12:13:40|21870|21780|21868|21778|21875|21785|21866.9|21776.9|37
1656245630000|2022-06-26 12:13:50|21869.1|21779.1|21869.7|21779.7|21871.1|21781.1|21861.2|21771.2|38
1656245640000|2022-06-26 12:14:00|21869.9|21779.9|21885.7|21795.7|21885.7|21795.7|21869.8|21779.8|36
1656245650000|2022-06-26 12:14:10|21885.8|21795.8|21859.7|21769.7|21885.8|21795.8|21859.1|21769.1|38
1656245660000|2022-06-26 12:14:20|21859.3|21769.3|21845|21755|21859.3|21769.3|21844.3|21754.3|36
1656245670000|2022-06-26 12:14:30|21842.1|21752.1|21839.3|21749.3|21845|21755|21839.3|21749.3|36
1656245680000|2022-06-26 12:14:40|21838.9|21748.9|21830.3|21740.3|21840.5|21750.5|21829.8|21739.8|36
1656245690000|2022-06-26 12:14:50|21830.1|21740.1|21830.1|21740.1|21832|21742|21828|21738|35
1656245700000|2022-06-26 12:15:00|21830|21740|21829.5|21739.5|21838.9|21748.9|21828.7|21738.7|39
1656245710000|2022-06-26 12:15:10|21828.7|21738.7|21839.7|21749.7|21841.7|21751.7|21828.2|21738.2|33
1656245720000|2022-06-26 12:15:20|21840.7|21750.7|21864|21774|21868.1|21778.1|21840.7|21750.7|35
1656245730000|2022-06-26 12:15:30|21864.3|21774.3|21843.6|21753.6|21864.3|21774.3|21840.5|21750.5|35
1656245740000|2022-06-26 12:15:40|21843|21753|21846|21756|21849.5|21759.5|21841.8|21751.8|29
1656245750000|2022-06-26 12:15:50|21846.7|21756.7|21845.6|21755.6|21846.8|21756.8|21845.1|21755.1|32
1656245760000|2022-06-26 12:16:00|21845.9|21755.9|21849.9|21759.9|21853.4|21763.4|21845.5|21755.5|37
1656245770000|2022-06-26 12:16:10|21850|21760|21851.6|21761.6|21852.7|21762.7|21849.5|21759.5|37
1656245780000|2022-06-26 12:16:20|21851.7|21761.7|21844.4|21754.4|21851.7|21761.7|21844.1|21754.1|28
1656245790000|2022-06-26 12:16:30|21844.5|21754.5|21834.8|21744.8|21844.8|21754.8|21834.8|21744.8|36
1656245800000|2022-06-26 12:16:40|21834.5|21744.5|21830.8|21740.8|21834.5|21744.5|21830|21740|35
1656245810000|2022-06-26 12:16:50|21827.7|21737.7|21811.7|21721.7|21827.7|21737.7|21811.6|21721.6|38
1656245820000|2022-06-26 12:17:00|21810.8|21720.8|21806.8|21716.8|21812.8|21722.8|21806.7|21716.7|34
1656245830000|2022-06-26 12:17:10|21806.9|21716.9|21804.6|21714.6|21807|21717|21801.1|21711.1|35
1656245840000|2022-06-26 12:17:20|21803.3|21713.3|21803.2|21713.2|21804.5|21714.5|21800.5|21710.5|36
1656245850000|2022-06-26 12:17:30|21802.8|21712.8|21798.9|21708.9|21803.7|21713.7|21797.9|21707.9|34
1656245860000|2022-06-26 12:17:40|21798.3|21708.3|21796.9|21706.9|21798.9|21708.9|21796.5|21706.5|33
1656245870000|2022-06-26 12:17:50|21796.8|21706.8|21795.1|21705.1|21796.8|21706.8|21794.4|21704.4|32
1656245880000|2022-06-26 12:18:00|21796.8|21706.8|21795.3|21705.3|21796.8|21706.8|21793.5|21703.5|32
1656245890000|2022-06-26 12:18:10|21795.4|21705.4|21789.7|21699.7|21796.3|21706.3|21787.9|21697.9|32
1656245900000|2022-06-26 12:18:20|21789.8|21699.8|21783.6|21693.6|21789.8|21699.8|21783.3|21693.3|28
1656245910000|2022-06-26 12:18:30|21783.7|21693.7|21783.6|21693.6|21785.4|21695.4|21782.8|21692.8|30
1656245920000|2022-06-26 12:18:40|21783.9|21693.9|21784.1|21694.1|21785.4|21695.4|21779.8|21689.8|29
1656245930000|2022-06-26 12:18:50|21783.8|21693.8|21784.7|21694.7|21784.9|21694.9|21783.4|21693.4|30
1656245940000|2022-06-26 12:19:00|21784.8|21694.8|21783.1|21693.1|21785.8|21695.8|21782.9|21692.9|30
1656245950000|2022-06-26 12:19:10|21783|21693|21790.8|21700.8|21791.1|21701.1|21783|21693|30
1656245960000|2022-06-26 12:19:20|21790.7|21700.7|21791.9|21701.9|21792.7|21702.7|21789.6|21699.6|35
1656245970000|2022-06-26 12:19:30|21792.2|21702.2|21772.6|21682.6|21792.2|21702.2|21772.6|21682.6|28
1656245980000|2022-06-26 12:19:40|21772.8|21682.8|21769.7|21679.7|21772.8|21682.8|21766.8|21676.8|27
1656245990000|2022-06-26 12:19:50|21769.2|21679.2|21762.4|21672.4|21769.2|21679.2|21762.1|21672.1|30
1656246000000|2022-06-26 12:20:00|21762.8|21672.8|21761.9|21671.9|21764.9|21674.9|21759.2|21669.2|32
1656246010000|2022-06-26 12:20:10|21761.7|21671.7|21769.7|21679.7|21770.8|21680.8|21760.3|21670.3|33
1656246020000|2022-06-26 12:20:20|21769.4|21679.4|21722.8|21632.8|21769.5|21679.5|21717.5|21627.5|37
1656246030000|2022-06-26 12:20:30|21723|21633|21708.6|21618.6|21723.7|21633.7|21708|21618|38
1656246040000|2022-06-26 12:20:40|21709.1|21619.1|21711|21621|21716|21626|21705.4|21615.4|38
1656246050000|2022-06-26 12:20:50|21711.2|21621.2|21709.6|21619.6|21712.4|21622.4|21707.8|21617.8|36
1656246060000|2022-06-26 12:21:00|21709.8|21619.8|21711.2|21621.2|21712.1|21622.1|21707.7|21617.7|33
1656246070000|2022-06-26 12:21:10|21712.2|21622.2|21718.3|21628.3|21719.5|21629.5|21712.2|21622.2|30
1656246080000|2022-06-26 12:21:20|21717|21627|21729|21639|21730.3|21640.3|21715.8|21625.8|30
1656246090000|2022-06-26 12:21:30|21729.4|21639.4|21728|21638|21729.6|21639.6|21727.1|21637.1|37
1656246100000|2022-06-26 12:21:40|21728.1|21638.1|21728.7|21638.7|21733|21643|21727.8|21637.8|34
1656246110000|2022-06-26 12:21:50|21729.7|21639.7|21735.5|21645.5|21735.6|21645.6|21727.1|21637.1|37
1656246120000|2022-06-26 12:22:00|21735|21645|21721.7|21631.7|21737.6|21647.6|21721.7|21631.7|35
1656246130000|2022-06-26 12:22:10|21721.6|21631.6|21731.5|21641.5|21731.7|21641.7|21717.4|21627.4|36
1656246140000|2022-06-26 12:22:20|21731.2|21641.2|21729.1|21639.1|21731.8|21641.8|21728.5|21638.5|30
1656246150000|2022-06-26 12:22:30|21730|21640|21730|21640|21731.9|21641.9|21728.8|21638.8|28
1656246160000|2022-06-26 12:22:40|21729.9|21639.9|21717.3|21627.3|21731.2|21641.2|21717.3|21627.3|33
1656246170000|2022-06-26 12:22:50|21718.1|21628.1|21716.1|21626.1|21718.6|21628.6|21712.3|21622.3|36
1656246180000|2022-06-26 12:23:00|21716.2|21626.2|21712.6|21622.6|21716.3|21626.3|21711|21621|28
1656246190000|2022-06-26 12:23:10|21714.4|21624.4|21720.9|21630.9|21720.9|21630.9|21713.1|21623.1|32
1656246200000|2022-06-26 12:23:20|21721.5|21631.5|21723.3|21633.3|21724.2|21634.2|21719.2|21629.2|34
1656246210000|2022-06-26 12:23:30|21723.2|21633.2|21722.8|21632.8|21723.4|21633.4|21719.6|21629.6|34
1656246220000|2022-06-26 12:23:40|21722.7|21632.7|21722.8|21632.8|21723.8|21633.8|21721.8|21631.8|27
1656246230000|2022-06-26 12:23:50|21723.2|21633.2|21722.1|21632.1|21723.9|21633.9|21722.1|21632.1|34
1656246240000|2022-06-26 12:24:00|21722.3|21632.3|21722|21632|21723.3|21633.3|21721.1|21631.1|31
1656246250000|2022-06-26 12:24:10|21722.3|21632.3|21721.7|21631.7|21722.8|21632.8|21718.8|21628.8|28
1656246260000|2022-06-26 12:24:20|21722.2|21632.2|21718.7|21628.7|21723.3|21633.3|21718.5|21628.5|26
1656246270000|2022-06-26 12:24:30|21716.9|21626.9|21714.4|21624.4|21717.4|21627.4|21712.9|21622.9|27
1656246280000|2022-06-26 12:24:40|21714.2|21624.2|21692.1|21602.1|21714.2|21624.2|21692.1|21602.1|34
1656246290000|2022-06-26 12:24:50|21692.7|21602.7|21693.7|21603.7|21696.7|21606.7|21692.3|21602.3|32
1656246300000|2022-06-26 12:25:00|21692.8|21602.8|21685.4|21595.4|21692.8|21602.8|21683.1|21593.1|38
1656246310000|2022-06-26 12:25:10|21686.1|21596.1|21694.8|21604.8|21694.8|21604.8|21683|21593|33
1656246320000|2022-06-26 12:25:20|21693.9|21603.9|21681.4|21591.4|21694.2|21604.2|21681.4|21591.4|34
1656246330000|2022-06-26 12:25:30|21681.7|21591.7|21691|21601|21695.3|21605.3|21681.7|21591.7|33
1656246340000|2022-06-26 12:25:40|21691.1|21601.1|21684.3|21594.3|21691.3|21601.3|21684.1|21594.1|35
1656246350000|2022-06-26 12:25:50|21684.2|21594.2|21685.2|21595.2|21686.1|21596.1|21683.4|21593.4|32
1656246360000|2022-06-26 12:26:00|21685.3|21595.3|21684.3|21594.3|21685.5|21595.5|21683|21593|35
1656246370000|2022-06-26 12:26:10|21684.5|21594.5|21682.9|21592.9|21687.8|21597.8|21682.9|21592.9|31
1656246380000|2022-06-26 12:26:20|21682.7|21592.7|21681.1|21591.1|21682.8|21592.8|21680.5|21590.5|25
1656246390000|2022-06-26 12:26:30|21681.2|21591.2|21687.7|21597.7|21688.6|21598.6|21681.1|21591.1|32
1656246400000|2022-06-26 12:26:40|21688|21598|21680.8|21590.8|21688.2|21598.2|21680.4|21590.4|24
1656246410000|2022-06-26 12:26:50|21681.4|21591.4|21680.3|21590.3|21682.6|21592.6|21677.6|21587.6|32
1656246420000|2022-06-26 12:27:00|21680.9|21590.9|21678.5|21588.5|21681.5|21591.5|21678.4|21588.4|35
1656246430000|2022-06-26 12:27:10|21679.1|21589.1|21682.4|21592.4|21682.4|21592.4|21679.1|21589.1|26
1656246440000|2022-06-26 12:27:20|21681.9|21591.9|21680.4|21590.4|21681.9|21591.9|21680|21590|34
1656246450000|2022-06-26 12:27:30|21680.3|21590.3|21680.3|21590.3|21680.9|21590.9|21679.8|21589.8|26
1656246460000|2022-06-26 12:27:40|21680.4|21590.4|21680.9|21590.9|21681.8|21591.8|21680.2|21590.2|20
1656246470000|2022-06-26 12:27:50|21681.2|21591.2|21682.9|21592.9|21682.9|21592.9|21679.9|21589.9|24
1656246480000|2022-06-26 12:28:00|21682.8|21592.8|21681.4|21591.4|21683.3|21593.3|21680.6|21590.6|29
1656246490000|2022-06-26 12:28:10|21680.6|21590.6|21670.3|21580.3|21681.8|21591.8|21668.8|21578.8|29
1656246500000|2022-06-26 12:28:20|21670.4|21580.4|21661.8|21571.8|21670.8|21580.8|21659.4|21569.4|35
1656246510000|2022-06-26 12:28:30|21661.3|21571.3|21664.1|21574.1|21665.2|21575.2|21660.1|21570.1|30
1656246520000|2022-06-26 12:28:40|21664.2|21574.2|21660|21570|21664.4|21574.4|21659.8|21569.8|30
1656246530000|2022-06-26 12:28:50|21660.7|21570.7|21664.9|21574.9|21664.9|21574.9|21659.6|21569.6|30
1656246540000|2022-06-26 12:29:00|21668.8|21578.8|21663.2|21573.2|21669.3|21579.3|21661.2|21571.2|32
1656246550000|2022-06-26 12:29:10|21662.9|21572.9|21662.2|21572.2|21662.9|21572.9|21659.4|21569.4|35
1656246560000|2022-06-26 12:29:20|21662.1|21572.1|21659.1|21569.1|21662.5|21572.5|21658.8|21568.8|29
1656246570000|2022-06-26 12:29:30|21658.9|21568.9|21656.1|21566.1|21658.9|21568.9|21655.9|21565.9|27
1656246580000|2022-06-26 12:29:40|21655.5|21565.5|21654.9|21564.9|21659.2|21569.2|21654.8|21564.8|34
1656246590000|2022-06-26 12:29:50|21654.5|21564.5|21627.5|21537.5|21655.3|21565.3|21627.3|21537.3|35
1656246600000|2022-06-26 12:30:00|21626.2|21536.2|21640.2|21550.2|21650.8|21560.8|21626.2|21536.2|37
1656246610000|2022-06-26 12:30:10|21638.9|21548.9|21646.4|21556.4|21647|21557|21633|21543|36
1656246620000|2022-06-26 12:30:20|21646.2|21556.2|21652.4|21562.4|21652.7|21562.7|21646.2|21556.2|30
1656246630000|2022-06-26 12:30:30|21652.8|21562.8|21650.5|21560.5|21655.7|21565.7|21650.2|21560.2|32
1656246640000|2022-06-26 12:30:40|21649.2|21559.2|21652|21562|21653.7|21563.7|21649|21559|33
1656246650000|2022-06-26 12:30:50|21649.8|21559.8|21643.7|21553.7|21649.8|21559.8|21640.2|21550.2|38
1656246660000|2022-06-26 12:31:00|21643.8|21553.8|21649.3|21559.3|21650.9|21560.9|21643.4|21553.4|34
1656246670000|2022-06-26 12:31:10|21649.4|21559.4|21652.4|21562.4|21654.3|21564.3|21649.3|21559.3|29
1656246680000|2022-06-26 12:31:20|21652.8|21562.8|21656.8|21566.8|21658.7|21568.7|21652.8|21562.8|32
1656246690000|2022-06-26 12:31:30|21657.1|21567.1|21681.1|21591.1|21681.1|21591.1|21657|21567|33
1656246700000|2022-06-26 12:31:40|21680.8|21590.8|21689.5|21599.5|21692|21602|21680.8|21590.8|34
1656246710000|2022-06-26 12:31:50|21689.3|21599.3|21700.7|21610.7|21717.1|21627.1|21688.6|21598.6|35
1656246720000|2022-06-26 12:32:00|21700.8|21610.8|21709.8|21619.8|21709.8|21619.8|21698.6|21608.6|36
1656246730000|2022-06-26 12:32:10|21711|21621|21706.2|21616.2|21711.1|21621.1|21706.2|21616.2|30
1656246740000|2022-06-26 12:32:20|21706.5|21616.5|21697.9|21607.9|21706.5|21616.5|21697.7|21607.7|33
1656246750000|2022-06-26 12:32:30|21697.3|21607.3|21665.4|21575.4|21697.5|21607.5|21664.6|21574.6|38
1656246760000|2022-06-26 12:32:40|21666|21576|21654.8|21564.8|21666|21576|21654.3|21564.3|32
1656246770000|2022-06-26 12:32:50|21655.6|21565.6|21647.2|21557.2|21655.6|21565.6|21639.1|21549.1|36
1656246780000|2022-06-26 12:33:00|21646.7|21556.7|21653.6|21563.6|21655.1|21565.1|21646.7|21556.7|38
1656246790000|2022-06-26 12:33:10|21653.8|21563.8|21654.8|21564.8|21655.1|21565.1|21649.8|21559.8|35
1656246800000|2022-06-26 12:33:20|21654.7|21564.7|21658.9|21568.9|21659.6|21569.6|21653.6|21563.6|34
1656246810000|2022-06-26 12:33:30|21659.1|21569.1|21659.3|21569.3|21664.9|21574.9|21658.5|21568.5|32
1656246820000|2022-06-26 12:33:40|21659.4|21569.4|21664.4|21574.4|21665.4|21575.4|21656.8|21566.8|31
1656246830000|2022-06-26 12:33:50|21664.3|21574.3|21664|21574|21665.6|21575.6|21662|21572|26
1656246840000|2022-06-26 12:34:00|21664.2|21574.2|21673.9|21583.9|21674.4|21584.4|21664.2|21574.2|31
1656246850000|2022-06-26 12:34:10|21673.8|21583.8|21669.3|21579.3|21673.8|21583.8|21668.9|21578.9|29
1656246860000|2022-06-26 12:34:20|21670.1|21580.1|21669.9|21579.9|21671|21581|21669.5|21579.5|24
1656246870000|2022-06-26 12:34:30|21669.8|21579.8|21672.6|21582.6|21674.8|21584.8|21669.8|21579.8|22
1656246880000|2022-06-26 12:34:40|21672|21582|21671.1|21581.1|21673.2|21583.2|21671.1|21581.1|29
1656246890000|2022-06-26 12:34:50|21671.2|21581.2|21673.2|21583.2|21673.4|21583.4|21669.5|21579.5|23
1656246900000|2022-06-26 12:35:00|21673.1|21583.1|21667.5|21577.5|21673.9|21583.9|21666.4|21576.4|26
1656246910000|2022-06-26 12:35:10|21668.1|21578.1|21672.2|21582.2|21672.9|21582.9|21666.8|21576.8|25
1656246920000|2022-06-26 12:35:20|21671.4|21581.4|21672|21582|21674.3|21584.3|21670.4|21580.4|31
1656246930000|2022-06-26 12:35:30|21671.7|21581.7|21667.6|21577.6|21671.9|21581.9|21663.4|21573.4|30
1656246940000|2022-06-26 12:35:40|21668.5|21578.5|21669.4|21579.4|21671.1|21581.1|21667.4|21577.4|29
1656246950000|2022-06-26 12:35:50|21669.2|21579.2|21670.1|21580.1|21670.1|21580.1|21669.2|21579.2|15
1656246960000|2022-06-26 12:36:00|21670|21580|21678.2|21588.2|21678.2|21588.2|21670|21580|27
1656246970000|2022-06-26 12:36:10|21679.1|21589.1|21683.8|21593.8|21686.3|21596.3|21679.1|21589.1|36
1656246980000|2022-06-26 12:36:20|21684|21594|21687.8|21597.8|21690.3|21600.3|21683.3|21593.3|36
1656246990000|2022-06-26 12:36:30|21687.9|21597.9|21688.5|21598.5|21689|21599|21684.9|21594.9|31
1656247000000|2022-06-26 12:36:40|21688|21598|21686.1|21596.1|21689.6|21599.6|21684.9|21594.9|28
1656247010000|2022-06-26 12:36:50|21685.7|21595.7|21684.6|21594.6|21687.3|21597.3|21682.7|21592.7|36
1656247020000|2022-06-26 12:37:00|21684.8|21594.8|21688.1|21598.1|21688.6|21598.6|21684.3|21594.3|28
1656247030000|2022-06-26 12:37:10|21687.9|21597.9|21682.5|21592.5|21688.5|21598.5|21682.5|21592.5|21
1656247040000|2022-06-26 12:37:20|21682.6|21592.6|21683.4|21593.4|21683.6|21593.6|21682.6|21592.6|15
1656247050000|2022-06-26 12:37:30|21683.2|21593.2|21688.3|21598.3|21688.5|21598.5|21683.1|21593.1|23
1656247060000|2022-06-26 12:37:40|21688.1|21598.1|21684.4|21594.4|21688.3|21598.3|21684.2|21594.2|25
1656247070000|2022-06-26 12:37:50|21684.3|21594.3|21686.8|21596.8|21686.8|21596.8|21684.1|21594.1|25
1656247080000|2022-06-26 12:38:00|21686.6|21596.6|21683.8|21593.8|21686.9|21596.9|21682.8|21592.8|26
1656247090000|2022-06-26 12:38:10|21682.8|21592.8|21685.2|21595.2|21685.9|21595.9|21682.2|21592.2|25
1656247100000|2022-06-26 12:38:20|21683.8|21593.8|21678|21588|21684|21594|21677.9|21587.9|30
1656247110000|2022-06-26 12:38:30|21678.3|21588.3|21679.3|21589.3|21679.3|21589.3|21673.8|21583.8|32
1656247120000|2022-06-26 12:38:40|21679.8|21589.8|21675.8|21585.8|21679.8|21589.8|21675.6|21585.6|32
1656247130000|2022-06-26 12:38:50|21675.9|21585.9|21675.8|21585.8|21677.9|21587.9|21674.4|21584.4|31
1656247140000|2022-06-26 12:39:00|21675.9|21585.9|21675.7|21585.7|21676.4|21586.4|21674.9|21584.9|21
1656247150000|2022-06-26 12:39:10|21675.2|21585.2|21680.2|21590.2|21680.2|21590.2|21674.7|21584.7|30
1656247160000|2022-06-26 12:39:20|21680.3|21590.3|21680.4|21590.4|21682.6|21592.6|21680.3|21590.3|23
1656247170000|2022-06-26 12:39:30|21680.2|21590.2|21681.2|21591.2|21681.6|21591.6|21680|21590|27
1656247180000|2022-06-26 12:39:40|21681|21591|21680.3|21590.3|21681.7|21591.7|21680.3|21590.3|24
1656247190000|2022-06-26 12:39:50|21680.1|21590.1|21687|21597|21687|21597|21678.1|21588.1|31
1656247200000|2022-06-26 12:40:00|21687.4|21597.4|21680.8|21590.8|21687.4|21597.4|21679.9|21589.9|33
1656247210000|2022-06-26 12:40:10|21680.4|21590.4|21679.9|21589.9|21680.6|21590.6|21679.6|21589.6|25
1656247220000|2022-06-26 12:40:20|21679.6|21589.6|21679.8|21589.8|21680.7|21590.7|21679.6|21589.6|21
1656247230000|2022-06-26 12:40:30|21679.5|21589.5|21681.1|21591.1|21681.3|21591.3|21679.5|21589.5|22
1656247240000|2022-06-26 12:40:40|21681.2|21591.2|21679.5|21589.5|21681.4|21591.4|21678.8|21588.8|27
1656247250000|2022-06-26 12:40:50|21679.3|21589.3|21678.6|21588.6|21679.9|21589.9|21677.7|21587.7|24
1656247260000|2022-06-26 12:41:00|21677.6|21587.6|21673.8|21583.8|21678|21588|21673.8|21583.8|27
1656247270000|2022-06-26 12:41:10|21669.7|21579.7|21666.9|21576.9|21670|21580|21666.6|21576.6|32
1656247280000|2022-06-26 12:41:20|21667.3|21577.3|21650.1|21560.1|21667.3|21577.3|21648.1|21558.1|32
1656247290000|2022-06-26 12:41:30|21649.9|21559.9|21655.4|21565.4|21656|21566|21646.3|21556.3|28
1656247300000|2022-06-26 12:41:40|21655.5|21565.5|21656.4|21566.4|21658.3|21568.3|21653.3|21563.3|28
1656247310000|2022-06-26 12:41:50|21656.2|21566.2|21656.6|21566.6|21656.9|21566.9|21655.9|21565.9|23
1656247320000|2022-06-26 12:42:00|21656.7|21566.7|21654.4|21564.4|21656.7|21566.7|21654|21564|21
1656247330000|2022-06-26 12:42:10|21654.2|21564.2|21655.8|21565.8|21661.5|21571.5|21654|21564|28
1656247340000|2022-06-26 12:42:20|21656.8|21566.8|21656.1|21566.1|21657.2|21567.2|21651.8|21561.8|35
1656247350000|2022-06-26 12:42:30|21657.8|21567.8|21651.3|21561.3|21659.2|21569.2|21651.1|21561.1|28
1656247360000|2022-06-26 12:42:40|21651|21561|21652.3|21562.3|21655.2|21565.2|21651|21561|29
1656247370000|2022-06-26 12:42:50|21652.4|21562.4|21658|21568|21658.4|21568.4|21652.4|21562.4|23
1656247380000|2022-06-26 12:43:00|21657.6|21567.6|21659.3|21569.3|21659.7|21569.7|21657.5|21567.5|20
1656247390000|2022-06-26 12:43:10|21659.4|21569.4|21656.7|21566.7|21659.4|21569.4|21653.8|21563.8|30
1656247400000|2022-06-26 12:43:20|21655.4|21565.4|21674.2|21584.2|21678|21588|21653.5|21563.5|33
1656247410000|2022-06-26 12:43:30|21674|21584|21669|21579|21676.3|21586.3|21666.7|21576.7|34
1656247420000|2022-06-26 12:43:40|21668.9|21578.9|21675.3|21585.3|21675.4|21585.4|21668.9|21578.9|34
1656247430000|2022-06-26 12:43:50|21675.8|21585.8|21672.6|21582.6|21676.4|21586.4|21672.3|21582.3|24
1656247440000|2022-06-26 12:44:00|21672.5|21582.5|21675.3|21585.3|21675.7|21585.7|21671|21581|34
1656247450000|2022-06-26 12:44:10|21676.2|21586.2|21682|21592|21682.2|21592.2|21675.2|21585.2|30
1656247460000|2022-06-26 12:44:20|21681.8|21591.8|21679.7|21589.7|21684|21594|21679.7|21589.7|25
1656247470000|2022-06-26 12:44:30|21679.9|21589.9|21677.1|21587.1|21680.4|21590.4|21677.1|21587.1|28
1656247480000|2022-06-26 12:44:40|21677.2|21587.2|21680.8|21590.8|21681.6|21591.6|21677.2|21587.2|25
1656247490000|2022-06-26 12:44:50|21682.4|21592.4|21674.6|21584.6|21685.6|21595.6|21674.6|21584.6|30
1656247500000|2022-06-26 12:45:00|21674.5|21584.5|21663.4|21573.4|21674.7|21584.7|21656.2|21566.2|36
1656247510000|2022-06-26 12:45:10|21663.5|21573.5|21667.9|21577.9|21671.8|21581.8|21661.8|21571.8|35
1656247520000|2022-06-26 12:45:20|21668|21578|21665.6|21575.6|21669|21579|21664.2|21574.2|30
1656247530000|2022-06-26 12:45:30|21666.1|21576.1|21663.9|21573.9|21666.1|21576.1|21662.9|21572.9|28
1656247540000|2022-06-26 12:45:40|21664|21574|21669.5|21579.5|21669.5|21579.5|21664|21574|22
1656247550000|2022-06-26 12:45:50|21670.2|21580.2|21669.3|21579.3|21671.3|21581.3|21669.1|21579.1|18
1656247560000|2022-06-26 12:46:00|21669.4|21579.4|21665.7|21575.7|21669.5|21579.5|21665.5|21575.5|22
1656247570000|2022-06-26 12:46:10|21665.9|21575.9|21669.1|21579.1|21670.2|21580.2|21665.9|21575.9|23
1656247580000|2022-06-26 12:46:20|21669.8|21579.8|21675.4|21585.4|21677|21587|21669.8|21579.8|29
1656247590000|2022-06-26 12:46:30|21675.1|21585.1|21676.9|21586.9|21677.3|21587.3|21674.1|21584.1|27
1656247600000|2022-06-26 12:46:40|21677.1|21587.1|21679.1|21589.1|21680.1|21590.1|21675.9|21585.9|30
1656247610000|2022-06-26 12:46:50|21679.5|21589.5|21683.4|21593.4|21683.6|21593.6|21679.5|21589.5|31
1656247620000|2022-06-26 12:47:00|21683.5|21593.5|21678.6|21588.6|21683.8|21593.8|21678|21588|29
1656247630000|2022-06-26 12:47:10|21679.8|21589.8|21678.9|21588.9|21682|21592|21678.1|21588.1|33
1656247640000|2022-06-26 12:47:20|21679|21589|21690|21600|21690.2|21600.2|21679|21589|29
1656247650000|2022-06-26 12:47:30|21690.6|21600.6|21697.8|21607.8|21698|21608|21690.1|21600.1|31
1656247660000|2022-06-26 12:47:40|21697.9|21607.9|21697.5|21607.5|21699.8|21609.8|21696.4|21606.4|27
1656247670000|2022-06-26 12:47:50|21697.3|21607.3|21698.2|21608.2|21698.7|21608.7|21697.2|21607.2|23
1656247680000|2022-06-26 12:48:00|21698.3|21608.3|21697.2|21607.2|21698.8|21608.8|21696.5|21606.5|32
1656247690000|2022-06-26 12:48:10|21697.3|21607.3|21696|21606|21697.8|21607.8|21695.9|21605.9|23
1656247700000|2022-06-26 12:48:20|21695.1|21605.1|21685.6|21595.6|21695.8|21605.8|21685.6|21595.6|32
1656247710000|2022-06-26 12:48:30|21686.1|21596.1|21686.1|21596.1|21687.2|21597.2|21684.2|21594.2|31
1656247720000|2022-06-26 12:48:40|21686.2|21596.2|21683.9|21593.9|21686.2|21596.2|21683.9|21593.9|23
1656247730000|2022-06-26 12:48:50|21683.8|21593.8|21689.8|21599.8|21692.5|21602.5|21683.8|21593.8|31
1656247740000|2022-06-26 12:49:00|21690.8|21600.8|21688.9|21598.9|21692.3|21602.3|21688.3|21598.3|30
1656247750000|2022-06-26 12:49:10|21689.2|21599.2|21688.8|21598.8|21690.2|21600.2|21687.9|21597.9|26
1656247760000|2022-06-26 12:49:20|21689.4|21599.4|21690.2|21600.2|21691.5|21601.5|21689.4|21599.4|28
1656247770000|2022-06-26 12:49:30|21690.1|21600.1|21691.1|21601.1|21691.3|21601.3|21689.1|21599.1|19
1656247780000|2022-06-26 12:49:40|21690.1|21600.1|21690.8|21600.8|21691.5|21601.5|21689.1|21599.1|18
1656247790000|2022-06-26 12:49:50|21690.9|21600.9|21691.6|21601.6|21691.6|21601.6|21689.3|21599.3|16
1656247800000|2022-06-26 12:50:00|21691.2|21601.2|21691.5|21601.5|21691.5|21601.5|21689.7|21599.7|23
1656247810000|2022-06-26 12:50:10|21691.6|21601.6|21691.8|21601.8|21692.4|21602.4|21691.3|21601.3|18
1656247820000|2022-06-26 12:50:20|21692.2|21602.2|21692.1|21602.1|21692.7|21602.7|21691.6|21601.6|17
1656247830000|2022-06-26 12:50:30|21693.1|21603.1|21693.5|21603.5|21693.5|21603.5|21691.9|21601.9|23
1656247840000|2022-06-26 12:50:40|21693.6|21603.6|21694.7|21604.7|21695.3|21605.3|21692.8|21602.8|21
1656247850000|2022-06-26 12:50:50|21695.3|21605.3|21699.8|21609.8|21700|21610|21693.2|21603.2|33
1656247860000|2022-06-26 12:51:00|21700|21610|21697|21607|21701|21611|21695.9|21605.9|31
1656247870000|2022-06-26 12:51:10|21697.3|21607.3|21700.1|21610.1|21701.4|21611.4|21696.8|21606.8|23
1656247880000|2022-06-26 12:51:20|21699.3|21609.3|21697|21607|21700|21610|21696.5|21606.5|26
1656247890000|2022-06-26 12:51:30|21696.7|21606.7|21696.9|21606.9|21697.6|21607.6|21696.7|21606.7|18
1656247900000|2022-06-26 12:51:40|21697.4|21607.4|21696.2|21606.2|21697.6|21607.6|21696.2|21606.2|18
1656247910000|2022-06-26 12:51:50|21696.5|21606.5|21696.4|21606.4|21696.7|21606.7|21695.7|21605.7|19
1656247920000|2022-06-26 12:52:00|21696.3|21606.3|21696.4|21606.4|21697.2|21607.2|21695.1|21605.1|27
1656247930000|2022-06-26 12:52:10|21696.2|21606.2|21696.3|21606.3|21696.8|21606.8|21696.2|21606.2|23
1656247940000|2022-06-26 12:52:20|21696.4|21606.4|21695.3|21605.3|21696.7|21606.7|21695.1|21605.1|22
1656247950000|2022-06-26 12:52:30|21695.5|21605.5|21697|21607|21697.1|21607.1|21694.3|21604.3|24
1656247960000|2022-06-26 12:52:40|21697.1|21607.1|21702.7|21612.7|21703.3|21613.3|21696.8|21606.8|32
1656247970000|2022-06-26 12:52:50|21702.3|21612.3|21702.9|21612.9|21703.5|21613.5|21702.2|21612.2|24
1656247980000|2022-06-26 12:53:00|21702.8|21612.8|21703.4|21613.4|21703.4|21613.4|21702.2|21612.2|25
1656247990000|2022-06-26 12:53:10|21703.3|21613.3|21703.2|21613.2|21707.6|21617.6|21702.4|21612.4|32
1656248000000|2022-06-26 12:53:20|21703.4|21613.4|21703.4|21613.4|21704.2|21614.2|21703.3|21613.3|31
1656248010000|2022-06-26 12:53:30|21702.6|21612.6|21697.2|21607.2|21702.6|21612.6|21697|21607|22
1656248020000|2022-06-26 12:53:40|21698.1|21608.1|21698.6|21608.6|21698.8|21608.8|21697.1|21607.1|24
1656248030000|2022-06-26 12:53:50|21698|21608|21697.7|21607.7|21698.4|21608.4|21697.5|21607.5|25
1656248040000|2022-06-26 12:54:00|21697.8|21607.8|21697.5|21607.5|21698.4|21608.4|21697.2|21607.2|21
1656248050000|2022-06-26 12:54:10|21697.2|21607.2|21694.3|21604.3|21697.4|21607.4|21693.4|21603.4|24
1656248060000|2022-06-26 12:54:20|21694.2|21604.2|21675.8|21585.8|21694.2|21604.2|21675.8|21585.8|36
1656248070000|2022-06-26 12:54:30|21676.7|21586.7|21666.3|21576.3|21676.7|21586.7|21665.2|21575.2|31
1656248080000|2022-06-26 12:54:40|21665.8|21575.8|21656.5|21566.5|21666.5|21576.5|21656.5|21566.5|29
1656248090000|2022-06-26 12:54:50|21655.8|21565.8|21640.9|21550.9|21656.6|21566.6|21640.1|21550.1|35
1656248100000|2022-06-26 12:55:00|21641.5|21551.5|21628.3|21538.3|21641.8|21551.8|21628.3|21538.3|33
1656248110000|2022-06-26 12:55:10|21628.5|21538.5|21625.5|21535.5|21630|21540|21622.8|21532.8|34
1656248120000|2022-06-26 12:55:20|21621.1|21531.1|21581.1|21491.1|21621.1|21531.1|21580.9|21490.9|39
1656248130000|2022-06-26 12:55:30|21581.8|21491.8|21535.4|21445.4|21581.8|21491.8|21510.5|21420.5|40
1656248140000|2022-06-26 12:55:40|21539.4|21449.4|21535|21445|21548.4|21458.4|21534|21444|39
1656248150000|2022-06-26 12:55:50|21533.2|21443.2|21563.6|21473.6|21564|21474|21531.5|21441.5|37
1656248160000|2022-06-26 12:56:00|21559|21469|21536.5|21446.5|21559|21469|21533.6|21443.6|36
1656248170000|2022-06-26 12:56:10|21538.2|21448.2|21548.6|21458.6|21550|21460|21535.5|21445.5|38
1656248180000|2022-06-26 12:56:20|21553.1|21463.1|21531.7|21441.7|21559.9|21469.9|21531.6|21441.6|38
1656248190000|2022-06-26 12:56:30|21531|21441|21520.6|21430.6|21531.4|21441.4|21515.7|21425.7|37
1656248200000|2022-06-26 12:56:40|21521.1|21431.1|21499.3|21409.3|21521.5|21431.5|21499.3|21409.3|37
1656248210000|2022-06-26 12:56:50|21496.6|21406.6|21482.7|21392.7|21497.6|21407.6|21481.2|21391.2|39
1656248220000|2022-06-26 12:57:00|21482.2|21392.2|21479.9|21389.9|21488.6|21398.6|21479.7|21389.7|36
1656248230000|2022-06-26 12:57:10|21480.3|21390.3|21506.1|21416.1|21507.1|21417.1|21480.3|21390.3|39
1656248240000|2022-06-26 12:57:20|21506|21416|21496.5|21406.5|21526.6|21436.6|21496.5|21406.5|36
1656248250000|2022-06-26 12:57:30|21496.2|21406.2|21511.9|21421.9|21513.7|21423.7|21494.6|21404.6|36
1656248260000|2022-06-26 12:57:40|21514.1|21424.1|21510.9|21420.9|21514.1|21424.1|21503|21413|39
1656248270000|2022-06-26 12:57:50|21509.7|21419.7|21515|21425|21515.6|21425.6|21507.9|21417.9|38
1656248280000|2022-06-26 12:58:00|21514.1|21424.1|21502.4|21412.4|21514.1|21424.1|21502.2|21412.2|34
1656248290000|2022-06-26 12:58:10|21499.4|21409.4|21503.8|21413.8|21505.2|21415.2|21495.7|21405.7|34
1656248300000|2022-06-26 12:58:20|21503.5|21413.5|21507.6|21417.6|21507.6|21417.6|21502.8|21412.8|37
1656248310000|2022-06-26 12:58:30|21507.7|21417.7|21508.7|21418.7|21513.5|21423.5|21507.4|21417.4|32
1656248320000|2022-06-26 12:58:40|21509.4|21419.4|21484.8|21394.8|21510.1|21420.1|21484.8|21394.8|35
1656248330000|2022-06-26 12:58:50|21482.3|21392.3|21467.1|21377.1|21482.3|21392.3|21466.5|21376.5|35
1656248340000|2022-06-26 12:59:00|21465.3|21375.3|21468.3|21378.3|21468.3|21378.3|21464.9|21374.9|32
1656248350000|2022-06-26 12:59:10|21479.5|21389.5|21492.1|21402.1|21493.9|21403.9|21479.5|21389.5|39
1656248360000|2022-06-26 12:59:20|21492.4|21402.4|21481.9|21391.9|21493.9|21403.9|21480.8|21390.8|34
1656248370000|2022-06-26 12:59:30|21482.1|21392.1|21489.3|21399.3|21491|21401|21481.5|21391.5|37
1656248380000|2022-06-26 12:59:40|21490.2|21400.2|21487.6|21397.6|21496|21406|21486|21396|38
1656248390000|2022-06-26 12:59:50|21487.9|21397.9|21500.1|21410.1|21501.8|21411.8|21483.9|21393.9|35
1656248400000|2022-06-26 13:00:00|21497.7|21407.7|21509.2|21419.2|21509.2|21419.2|21496|21406|34
1656248410000|2022-06-26 13:00:10|21509.4|21419.4|21509.7|21419.7|21511.2|21421.2|21508.3|21418.3|33
1656248420000|2022-06-26 13:00:20|21511.2|21421.2|21519.8|21429.8|21520.3|21430.3|21508.4|21418.4|36
1656248430000|2022-06-26 13:00:30|21519.9|21429.9|21516.2|21426.2|21522.4|21432.4|21515.5|21425.5|39
1656248440000|2022-06-26 13:00:40|21514.6|21424.6|21492|21402|21515.4|21425.4|21492|21402|38
1656248450000|2022-06-26 13:00:50|21491.4|21401.4|21474.6|21384.6|21491.6|21401.6|21474.2|21384.2|39
1656248460000|2022-06-26 13:01:00|21474.4|21384.4|21489.8|21399.8|21491.9|21401.9|21473.1|21383.1|36
1656248470000|2022-06-26 13:01:10|21489.2|21399.2|21483|21393|21490.9|21400.9|21482.6|21392.6|34
1656248480000|2022-06-26 13:01:20|21484.6|21394.6|21479.8|21389.8|21485.4|21395.4|21479.3|21389.3|33
1656248490000|2022-06-26 13:01:30|21479.7|21389.7|21482.6|21392.6|21483.7|21393.7|21475.7|21385.7|32
1656248500000|2022-06-26 13:01:40|21479.6|21389.6|21480.6|21390.6|21480.9|21390.9|21474.9|21384.9|31
1656248510000|2022-06-26 13:01:50|21480.7|21390.7|21481.9|21391.9|21482.8|21392.8|21479.3|21389.3|25
1656248520000|2022-06-26 13:02:00|21482|21392|21480.6|21390.6|21482.3|21392.3|21480.2|21390.2|27
1656248530000|2022-06-26 13:02:10|21480.5|21390.5|21490.8|21400.8|21495.3|21405.3|21480.1|21390.1|32
1656248540000|2022-06-26 13:02:20|21491.2|21401.2|21503.8|21413.8|21503.8|21413.8|21491.2|21401.2|37
1656248550000|2022-06-26 13:02:30|21503.1|21413.1|21501.7|21411.7|21504.3|21414.3|21498.3|21408.3|32
1656248560000|2022-06-26 13:02:40|21502|21412|21505.2|21415.2|21506.3|21416.3|21501.6|21411.6|35
1656248570000|2022-06-26 13:02:50|21505.6|21415.6|21505.3|21415.3|21505.9|21415.9|21504.8|21414.8|33
1656248580000|2022-06-26 13:03:00|21505.4|21415.4|21504.3|21414.3|21506.2|21416.2|21504.3|21414.3|25
1656248590000|2022-06-26 13:03:10|21505|21415|21495.4|21405.4|21505.1|21415.1|21494.1|21404.1|34
1656248600000|2022-06-26 13:03:20|21495.6|21405.6|21498.6|21408.6|21499.7|21409.7|21495.4|21405.4|31
1656248610000|2022-06-26 13:03:30|21498.5|21408.5|21486.3|21396.3|21499.3|21409.3|21485.9|21395.9|27
1656248620000|2022-06-26 13:03:40|21486.4|21396.4|21488.7|21398.7|21489.6|21399.6|21483.6|21393.6|34
1656248630000|2022-06-26 13:03:50|21489.2|21399.2|21491.4|21401.4|21494.9|21404.9|21489.2|21399.2|34
1656248640000|2022-06-26 13:04:00|21489.3|21399.3|21489.7|21399.7|21489.9|21399.9|21487.4|21397.4|27
1656248650000|2022-06-26 13:04:10|21489.4|21399.4|21493.1|21403.1|21494.9|21404.9|21488.5|21398.5|35
1656248660000|2022-06-26 13:04:20|21493.3|21403.3|21488.6|21398.6|21493.3|21403.3|21486.9|21396.9|36
1656248670000|2022-06-26 13:04:30|21489.3|21399.3|21491.7|21401.7|21492.5|21402.5|21488.9|21398.9|30
1656248680000|2022-06-26 13:04:40|21490.8|21400.8|21487.9|21397.9|21491.2|21401.2|21487.6|21397.6|33
1656248690000|2022-06-26 13:04:50|21487.8|21397.8|21492.3|21402.3|21492.4|21402.4|21486.3|21396.3|32
1656248700000|2022-06-26 13:05:00|21491.4|21401.4|21489.6|21399.6|21492.7|21402.7|21489.3|21399.3|29
1656248710000|2022-06-26 13:05:10|21489.3|21399.3|21482.3|21392.3|21492.6|21402.6|21482.3|21392.3|36
1656248720000|2022-06-26 13:05:20|21480.4|21390.4|21474|21384|21480.7|21390.7|21473.8|21383.8|32
1656248730000|2022-06-26 13:05:30|21472.1|21382.1|21451.8|21361.8|21472.4|21382.4|21445.7|21355.7|39
1656248740000|2022-06-26 13:05:40|21452.3|21362.3|21447.3|21357.3|21458.8|21368.8|21447|21357|38
1656248750000|2022-06-26 13:05:50|21447.6|21357.6|21446|21356|21449.5|21359.5|21442.5|21352.5|36
1656248760000|2022-06-26 13:06:00|21446.5|21356.5|21447.8|21357.8|21450.8|21360.8|21445.5|21355.5|31
1656248770000|2022-06-26 13:06:10|21447.5|21357.5|21441|21351|21447.5|21357.5|21441|21351|37
1656248780000|2022-06-26 13:06:20|21441.5|21351.5|21416.1|21326.1|21441.5|21351.5|21413.4|21323.4|37
1656248790000|2022-06-26 13:06:30|21416.4|21326.4|21365.5|21275.5|21418.9|21328.9|21365.5|21275.5|38
1656248800000|2022-06-26 13:06:40|21365.2|21275.2|21362.1|21272.1|21376.2|21286.2|21353.7|21263.7|40
1656248810000|2022-06-26 13:06:50|21368.8|21278.8|21373|21283|21375.1|21285.1|21361.6|21271.6|37
1656248820000|2022-06-26 13:07:00|21372.7|21282.7|21378.6|21288.6|21381.6|21291.6|21367.8|21277.8|36
1656248830000|2022-06-26 13:07:10|21379.5|21289.5|21397.5|21307.5|21397.5|21307.5|21378.9|21288.9|36
1656248840000|2022-06-26 13:07:20|21398.4|21308.4|21404.4|21314.4|21412.9|21322.9|21398.4|21308.4|39
1656248850000|2022-06-26 13:07:30|21400.4|21310.4|21409.9|21319.9|21411.1|21321.1|21400.4|21310.4|34
1656248860000|2022-06-26 13:07:40|21408.9|21318.9|21398.7|21308.7|21409.1|21319.1|21393|21303|36
1656248870000|2022-06-26 13:07:50|21398.6|21308.6|21407.3|21317.3|21408.6|21318.6|21398.6|21308.6|36
1656248880000|2022-06-26 13:08:00|21406.4|21316.4|21399.7|21309.7|21409.9|21319.9|21399|21309|34
1656248890000|2022-06-26 13:08:10|21398.9|21308.9|21384.5|21294.5|21398.9|21308.9|21384.5|21294.5|35
1656248900000|2022-06-26 13:08:20|21384.6|21294.6|21392.2|21302.2|21392.9|21302.9|21380.6|21290.6|38
1656248910000|2022-06-26 13:08:30|21392.3|21302.3|21394.7|21304.7|21397.9|21307.9|21392.1|21302.1|34
1656248920000|2022-06-26 13:08:40|21395.4|21305.4|21404.3|21314.3|21404.3|21314.3|21395.4|21305.4|28
1656248930000|2022-06-26 13:08:50|21404.7|21314.7|21419.4|21329.4|21420.2|21330.2|21404.6|21314.6|37
1656248940000|2022-06-26 13:09:00|21419.3|21329.3|21414.3|21324.3|21420|21330|21413.8|21323.8|36
1656248950000|2022-06-26 13:09:10|21413.8|21323.8|21402.4|21312.4|21417.6|21327.6|21402.4|21312.4|32
1656248960000|2022-06-26 13:09:20|21400.3|21310.3|21397.1|21307.1|21400.3|21310.3|21394.8|21304.8|36
1656248970000|2022-06-26 13:09:30|21397.3|21307.3|21395.1|21305.1|21397.9|21307.9|21394|21304|28
1656248980000|2022-06-26 13:09:40|21395.2|21305.2|21393.9|21303.9|21397.5|21307.5|21393.9|21303.9|36
1656248990000|2022-06-26 13:09:50|21394|21304|21400.1|21310.1|21400.4|21310.4|21390.5|21300.5|37
1656249000000|2022-06-26 13:10:00|21399.9|21309.9|21392.7|21302.7|21402.7|21312.7|21392.1|21302.1|34
1656249010000|2022-06-26 13:10:10|21392.3|21302.3|21392.8|21302.8|21393.1|21303.1|21384.9|21294.9|33
1656249020000|2022-06-26 13:10:20|21393.9|21303.9|21402.5|21312.5|21402.8|21312.8|21391.7|21301.7|36
1656249030000|2022-06-26 13:10:30|21402|21312|21408.5|21318.5|21409|21319|21399.2|21309.2|37
1656249040000|2022-06-26 13:10:40|21409.1|21319.1|21407.6|21317.6|21409.1|21319.1|21406.4|21316.4|31
1656249050000|2022-06-26 13:10:50|21408.8|21318.8|21416.1|21326.1|21416.1|21326.1|21407.7|21317.7|31
1656249060000|2022-06-26 13:11:00|21416.2|21326.2|21414.3|21324.3|21416.4|21326.4|21413.5|21323.5|35
1656249070000|2022-06-26 13:11:10|21414.4|21324.4|21419.2|21329.2|21422|21332|21414.4|21324.4|34
1656249080000|2022-06-26 13:11:20|21418.8|21328.8|21415.4|21325.4|21419.7|21329.7|21415.4|21325.4|36
1656249090000|2022-06-26 13:11:30|21416.4|21326.4|21413.1|21323.1|21417.6|21327.6|21413|21323|35
1656249100000|2022-06-26 13:11:40|21412.3|21322.3|21401.4|21311.4|21412.6|21322.6|21401.4|21311.4|36
1656249110000|2022-06-26 13:11:50|21402|21312|21398.3|21308.3|21402|21312|21398|21308|29
1656249120000|2022-06-26 13:12:00|21399|21309|21400.1|21310.1|21402.5|21312.5|21398.8|21308.8|31
1656249130000|2022-06-26 13:12:10|21400|21310|21399.1|21309.1|21400|21310|21399|21309|20
1656249140000|2022-06-26 13:12:20|21398.8|21308.8|21399.2|21309.2|21401.6|21311.6|21397.9|21307.9|29
1656249150000|2022-06-26 13:12:30|21399|21309|21395.7|21305.7|21399.1|21309.1|21395.7|21305.7|27
1656249160000|2022-06-26 13:12:40|21395.8|21305.8|21394|21304|21395.8|21305.8|21392.9|21302.9|32
1656249170000|2022-06-26 13:12:50|21395.4|21305.4|21396.8|21306.8|21396.9|21306.9|21393.1|21303.1|31
1656249180000|2022-06-26 13:13:00|21397.2|21307.2|21409.6|21319.6|21409.6|21319.6|21395.3|21305.3|31
1656249190000|2022-06-26 13:13:10|21409.4|21319.4|21413.1|21323.1|21414.6|21324.6|21404.7|21314.7|37
1656249200000|2022-06-26 13:13:20|21413.2|21323.2|21416.3|21326.3|21416.7|21326.7|21413.2|21323.2|31
1656249210000|2022-06-26 13:13:30|21416.2|21326.2|21407.1|21317.1|21416.2|21326.2|21406.6|21316.6|29
1656249220000|2022-06-26 13:13:40|21407.3|21317.3|21407.5|21317.5|21408.2|21318.2|21405.4|21315.4|29
1656249230000|2022-06-26 13:13:50|21407.8|21317.8|21412.6|21322.6|21422.9|21332.9|21407.2|21317.2|27
1656249240000|2022-06-26 13:14:00|21412.5|21322.5|21417.6|21327.6|21418.6|21328.6|21412.4|21322.4|36
1656249250000|2022-06-26 13:14:10|21420|21330|21420.3|21330.3|21422.6|21332.6|21419.4|21329.4|33
1656249260000|2022-06-26 13:14:20|21420|21330|21419|21329|21421.1|21331.1|21417|21327|30
1656249270000|2022-06-26 13:14:30|21419.1|21329.1|21419.9|21329.9|21420|21330|21418.6|21328.6|27
1656249280000|2022-06-26 13:14:40|21421.4|21331.4|21421.1|21331.1|21421.4|21331.4|21420.4|21330.4|21
1656249290000|2022-06-26 13:14:50|21421|21331|21425.4|21335.4|21425.6|21335.6|21421|21331|31
1656249300000|2022-06-26 13:15:00|21425.3|21335.3|21429.2|21339.2|21429.6|21339.6|21425.3|21335.3|30
1656249310000|2022-06-26 13:15:10|21429.1|21339.1|21431.2|21341.2|21432.4|21342.4|21429.1|21339.1|32
1656249320000|2022-06-26 13:15:20|21431.3|21341.3|21440.7|21350.7|21441.5|21351.5|21430.6|21340.6|36
1656249330000|2022-06-26 13:15:30|21440.6|21350.6|21447.2|21357.2|21448.2|21358.2|21440|21350|36
1656249340000|2022-06-26 13:15:40|21446.7|21356.7|21459.8|21369.8|21466.3|21376.3|21445.5|21355.5|37
1656249350000|2022-06-26 13:15:50|21459.6|21369.6|21456.9|21366.9|21461.2|21371.2|21456.4|21366.4|36
1656249360000|2022-06-26 13:16:00|21455.5|21365.5|21454|21364|21455.5|21365.5|21452.4|21362.4|28
1656249370000|2022-06-26 13:16:10|21454.3|21364.3|21456.3|21366.3|21456.3|21366.3|21454.2|21364.2|32
1656249380000|2022-06-26 13:16:20|21456.6|21366.6|21451.3|21361.3|21457.2|21367.2|21451.2|21361.2|28
1656249390000|2022-06-26 13:16:30|21451.2|21361.2|21429.3|21339.3|21451.4|21361.4|21429.3|21339.3|31
1656249400000|2022-06-26 13:16:40|21429.8|21339.8|21425.1|21335.1|21431.2|21341.2|21424.1|21334.1|36
1656249410000|2022-06-26 13:16:50|21424.8|21334.8|21404.2|21314.2|21425.8|21335.8|21404.2|21314.2|35
1656249420000|2022-06-26 13:17:00|21398.3|21308.3|21395.3|21305.3|21399.2|21309.2|21394.7|21304.7|31
1656249430000|2022-06-26 13:17:10|21395|21305|21396.8|21306.8|21398.1|21308.1|21389.8|21299.8|36
1656249440000|2022-06-26 13:17:20|21396.7|21306.7|21416.5|21326.5|21416.5|21326.5|21395.2|21305.2|37
1656249450000|2022-06-26 13:17:30|21419.2|21329.2|21417.2|21327.2|21422.7|21332.7|21417.2|21327.2|37
1656249460000|2022-06-26 13:17:40|21416.4|21326.4|21420.5|21330.5|21420.5|21330.5|21414.5|21324.5|33
1656249470000|2022-06-26 13:17:50|21420.7|21330.7|21412.4|21322.4|21420.7|21330.7|21411.3|21321.3|35
1656249480000|2022-06-26 13:18:00|21412.2|21322.2|21417|21327|21417|21327|21412|21322|32
1656249490000|2022-06-26 13:18:10|21419.5|21329.5|21443.1|21353.1|21443.7|21353.7|21419.5|21329.5|31
1656249500000|2022-06-26 13:18:20|21443.4|21353.4|21440.1|21350.1|21445|21355|21439.2|21349.2|31
1656249510000|2022-06-26 13:18:30|21441.4|21351.4|21443.8|21353.8|21445.5|21355.5|21440.7|21350.7|32
1656249520000|2022-06-26 13:18:40|21443.9|21353.9|21437.8|21347.8|21444.3|21354.3|21433.8|21343.8|35
1656249530000|2022-06-26 13:18:50|21441.1|21351.1|21430.9|21340.9|21441.1|21351.1|21430.9|21340.9|30
1656249540000|2022-06-26 13:19:00|21430|21340|21414.4|21324.4|21430|21340|21412.2|21322.2|37
1656249550000|2022-06-26 13:19:10|21415|21325|21405.5|21315.5|21416|21326|21404|21314|35
1656249560000|2022-06-26 13:19:20|21405.3|21315.3|21403.5|21313.5|21406.2|21316.2|21403.5|21313.5|33
1656249570000|2022-06-26 13:19:30|21403.9|21313.9|21415.3|21325.3|21415.4|21325.4|21403.3|21313.3|29
1656249580000|2022-06-26 13:19:40|21415.5|21325.5|21415.9|21325.9|21416.3|21326.3|21415.4|21325.4|17
1656249590000|2022-06-26 13:19:50|21415.8|21325.8|21413.8|21323.8|21415.9|21325.9|21413.2|21323.2|26
1656249600000|2022-06-26 13:20:00|21414.2|21324.2|21433.4|21343.4|21435|21345|21412.5|21322.5|31
1656249610000|2022-06-26 13:20:10|21433.7|21343.7|21442.1|21352.1|21442.1|21352.1|21433.6|21343.6|34
1656249620000|2022-06-26 13:20:20|21442|21352|21440.6|21350.6|21442.2|21352.2|21439.7|21349.7|31
1656249630000|2022-06-26 13:20:30|21440.7|21350.7|21442.6|21352.6|21444.3|21354.3|21440.7|21350.7|22
1656249640000|2022-06-26 13:20:40|21442.3|21352.3|21440.7|21350.7|21442.6|21352.6|21440.3|21350.3|30
1656249650000|2022-06-26 13:20:50|21440.8|21350.8|21442.6|21352.6|21444|21354|21440.7|21350.7|22
1656249660000|2022-06-26 13:21:00|21442.3|21352.3|21439|21349|21442.6|21352.6|21438.7|21348.7|25
1656249670000|2022-06-26 13:21:10|21438.8|21348.8|21438|21348|21438.8|21348.8|21437.8|21347.8|28
1656249680000|2022-06-26 13:21:20|21437.4|21347.4|21435.2|21345.2|21437.4|21347.4|21435|21345|25
1656249690000|2022-06-26 13:21:30|21435.1|21345.1|21429.4|21339.4|21435.4|21345.4|21425.9|21335.9|29
1656249700000|2022-06-26 13:21:40|21429.1|21339.1|21430.7|21340.7|21431.9|21341.9|21429.1|21339.1|22
1656249710000|2022-06-26 13:21:50|21431|21341|21429.1|21339.1|21431.1|21341.1|21426.8|21336.8|26
1656249720000|2022-06-26 13:22:00|21429.2|21339.2|21428.3|21338.3|21429.7|21339.7|21428|21338|24
1656249730000|2022-06-26 13:22:10|21428.8|21338.8|21428.6|21338.6|21432.8|21342.8|21424.7|21334.7|33
1656249740000|2022-06-26 13:22:20|21428.7|21338.7|21427.6|21337.6|21429.3|21339.3|21427.4|21337.4|32
1656249750000|2022-06-26 13:22:30|21427.2|21337.2|21425.3|21335.3|21428.5|21338.5|21424.5|21334.5|28
1656249760000|2022-06-26 13:22:40|21426.9|21336.9|21426|21336|21428.1|21338.1|21425.7|21335.7|28
1656249770000|2022-06-26 13:22:50|21425.8|21335.8|21426.6|21336.6|21428.4|21338.4|21425.6|21335.6|29
1656249780000|2022-06-26 13:23:00|21426.5|21336.5|21427.1|21337.1|21427.3|21337.3|21426.5|21336.5|24
1656249790000|2022-06-26 13:23:10|21427.2|21337.2|21425.6|21335.6|21427.2|21337.2|21423.9|21333.9|28
1656249800000|2022-06-26 13:23:20|21425.7|21335.7|21428.8|21338.8|21428.9|21338.9|21425.1|21335.1|31
1656249810000|2022-06-26 13:23:30|21428.5|21338.5|21438.8|21348.8|21439.4|21349.4|21428.4|21338.4|28
1656249820000|2022-06-26 13:23:40|21439.2|21349.2|21442.4|21352.4|21442.4|21352.4|21437.6|21347.6|26
1656249830000|2022-06-26 13:23:50|21442.5|21352.5|21437.1|21347.1|21442.6|21352.6|21435.9|21345.9|29
1656249840000|2022-06-26 13:24:00|21437.3|21347.3|21432.7|21342.7|21438.4|21348.4|21432.7|21342.7|34
1656249850000|2022-06-26 13:24:10|21432.3|21342.3|21436.4|21346.4|21436.9|21346.9|21431.5|21341.5|36
1656249860000|2022-06-26 13:24:20|21436.2|21346.2|21427.2|21337.2|21436.4|21346.4|21427|21337|24
1656249870000|2022-06-26 13:24:30|21427.1|21337.1|21424.4|21334.4|21427.8|21337.8|21423.2|21333.2|26
1656249880000|2022-06-26 13:24:40|21423.2|21333.2|21419|21329|21426.6|21336.6|21417.2|21327.2|33
1656249890000|2022-06-26 13:24:50|21418.9|21328.9|21418|21328|21419|21329|21417.7|21327.7|27
1656249900000|2022-06-26 13:25:00|21419.4|21329.4|21415.2|21325.2|21420.7|21330.7|21414.7|21324.7|31
1656249910000|2022-06-26 13:25:10|21415|21325|21409.6|21319.6|21415.5|21325.5|21409.6|21319.6|31
1656249920000|2022-06-26 13:25:20|21409|21319|21404.8|21314.8|21409.7|21319.7|21404.8|21314.8|27
1656249930000|2022-06-26 13:25:30|21405.2|21315.2|21404.5|21314.5|21408.7|21318.7|21404.2|21314.2|30
1656249940000|2022-06-26 13:25:40|21404.7|21314.7|21404.5|21314.5|21405.1|21315.1|21403.4|21313.4|27
1656249950000|2022-06-26 13:25:50|21404.7|21314.7|21408.7|21318.7|21408.7|21318.7|21404.7|21314.7|31
1656249960000|2022-06-26 13:26:00|21408.8|21318.8|21407|21317|21408.8|21318.8|21406.8|21316.8|24
1656249970000|2022-06-26 13:26:10|21406.8|21316.8|21406.5|21316.5|21407.3|21317.3|21406.5|21316.5|27
1656249980000|2022-06-26 13:26:20|21406.7|21316.7|21407.8|21317.8|21410.4|21320.4|21406.7|21316.7|27
1656249990000|2022-06-26 13:26:30|21407.7|21317.7|21409.5|21319.5|21409.9|21319.9|21406.4|21316.4|23
1656250000000|2022-06-26 13:26:40|21409.3|21319.3|21416.9|21326.9|21416.9|21326.9|21408.5|21318.5|25
1656250010000|2022-06-26 13:26:50|21417.1|21327.1|21399.3|21309.3|21421.6|21331.6|21399.3|21309.3|35
1656250020000|2022-06-26 13:27:00|21400.6|21310.6|21402.9|21312.9|21404.1|21314.1|21400.3|21310.3|25
1656250030000|2022-06-26 13:27:10|21403.1|21313.1|21410.7|21320.7|21412.7|21322.7|21402.5|21312.5|32
1656250040000|2022-06-26 13:27:20|21409.5|21319.5|21404.9|21314.9|21412.2|21322.2|21404.6|21314.6|29
1656250050000|2022-06-26 13:27:30|21404.8|21314.8|21404.2|21314.2|21404.8|21314.8|21403.3|21313.3|22
1656250060000|2022-06-26 13:27:40|21404.1|21314.1|21403.7|21313.7|21404.1|21314.1|21403.2|21313.2|25
1656250070000|2022-06-26 13:27:50|21403.9|21313.9|21407.4|21317.4|21408.5|21318.5|21403.5|21313.5|28
1656250080000|2022-06-26 13:28:00|21406.2|21316.2|21407.3|21317.3|21408|21318|21406.1|21316.1|31
1656250090000|2022-06-26 13:28:10|21407.8|21317.8|21406.9|21316.9|21407.8|21317.8|21406.4|21316.4|27
1656250100000|2022-06-26 13:28:20|21406.8|21316.8|21406.7|21316.7|21408.2|21318.2|21406.2|21316.2|26
1656250110000|2022-06-26 13:28:30|21406.6|21316.6|21405.6|21315.6|21406.6|21316.6|21404|21314|27
1656250120000|2022-06-26 13:28:40|21405.3|21315.3|21405.6|21315.6|21405.6|21315.6|21404.4|21314.4|19
1656250130000|2022-06-26 13:28:50|21405.7|21315.7|21406.5|21316.5|21406.7|21316.7|21403.8|21313.8|27
1656250140000|2022-06-26 13:29:00|21406.6|21316.6|21404.5|21314.5|21406.6|21316.6|21404.3|21314.3|23
1656250150000|2022-06-26 13:29:10|21404.6|21314.6|21401.7|21311.7|21404.6|21314.6|21400.3|21310.3|33
1656250160000|2022-06-26 13:29:20|21401.8|21311.8|21422.1|21332.1|21423.4|21333.4|21401.8|21311.8|30
1656250170000|2022-06-26 13:29:30|21422|21332|21420.8|21330.8|21422.8|21332.8|21420.6|21330.6|29
1656250180000|2022-06-26 13:29:40|21420.7|21330.7|21421.2|21331.2|21421.2|21331.2|21416.8|21326.8|32
1656250190000|2022-06-26 13:29:50|21421.3|21331.3|21419.1|21329.1|21422|21332|21419.1|21329.1|28
1656250200000|2022-06-26 13:30:00|21418.9|21328.9|21422.8|21332.8|21422.8|21332.8|21416.1|21326.1|33
1656250210000|2022-06-26 13:30:10|21423.6|21333.6|21434.9|21344.9|21434.9|21344.9|21423.4|21333.4|35
1656250220000|2022-06-26 13:30:20|21435.3|21345.3|21438.1|21348.1|21438.2|21348.2|21435.3|21345.3|30
1656250230000|2022-06-26 13:30:30|21437.7|21347.7|21425.6|21335.6|21439|21349|21425.5|21335.5|34
1656250240000|2022-06-26 13:30:40|21426.2|21336.2|21414.8|21324.8|21427|21337|21414.8|21324.8|33
1656250250000|2022-06-26 13:30:50|21414.7|21324.7|21412.9|21322.9|21416|21326|21411.3|21321.3|28
1656250260000|2022-06-26 13:31:00|21413|21323|21431|21341|21431|21341|21412|21322|35
1656250270000|2022-06-26 13:31:10|21430.8|21340.8|21430|21340|21431.6|21341.6|21429.4|21339.4|29
1656250280000|2022-06-26 13:31:20|21429.9|21339.9|21430.2|21340.2|21431.4|21341.4|21429.4|21339.4|31
1656250290000|2022-06-26 13:31:30|21430|21340|21429.1|21339.1|21430.9|21340.9|21427.5|21337.5|31
1656250300000|2022-06-26 13:31:40|21429.2|21339.2|21434.4|21344.4|21435.2|21345.2|21429.2|21339.2|27
1656250310000|2022-06-26 13:31:50|21434.5|21344.5|21439.7|21349.7|21445.5|21355.5|21434.4|21344.4|34
1656250320000|2022-06-26 13:32:00|21440.2|21350.2|21440.8|21350.8|21440.8|21350.8|21439.3|21349.3|25
1656250330000|2022-06-26 13:32:10|21440.6|21350.6|21442.3|21352.3|21443.6|21353.6|21440.2|21350.2|31
1656250340000|2022-06-26 13:32:20|21442.2|21352.2|21449.8|21359.8|21449.8|21359.8|21442|21352|34
1656250350000|2022-06-26 13:32:30|21449.6|21359.6|21448.8|21358.8|21450.1|21360.1|21447.7|21357.7|32
1656250360000|2022-06-26 13:32:40|21448.5|21358.5|21446|21356|21449.7|21359.7|21446|21356|30
1656250370000|2022-06-26 13:32:50|21445.9|21355.9|21445.2|21355.2|21446.5|21356.5|21444.1|21354.1|33
1656250380000|2022-06-26 13:33:00|21445.3|21355.3|21448.5|21358.5|21448.8|21358.8|21445.3|21355.3|33
1656250390000|2022-06-26 13:33:10|21448.3|21358.3|21453|21363|21454.6|21364.6|21448.3|21358.3|29
1656250400000|2022-06-26 13:33:20|21452.8|21362.8|21455.9|21365.9|21456.1|21366.1|21452.6|21362.6|29
1656250410000|2022-06-26 13:33:30|21456.1|21366.1|21452.6|21362.6|21456.2|21366.2|21451.2|21361.2|35
1656250420000|2022-06-26 13:33:40|21455.2|21365.2|21453.9|21363.9|21456.2|21366.2|21453.6|21363.6|28
1656250430000|2022-06-26 13:33:50|21454|21364|21456.5|21366.5|21456.5|21366.5|21454|21364|24
1656250440000|2022-06-26 13:34:00|21456|21366|21452.3|21362.3|21456|21366|21452.3|21362.3|26
1656250450000|2022-06-26 13:34:10|21451.4|21361.4|21440.6|21350.6|21453.1|21363.1|21440.6|21350.6|34
1656250460000|2022-06-26 13:34:20|21440.8|21350.8|21443.3|21353.3|21443.5|21353.5|21439.4|21349.4|30
1656250470000|2022-06-26 13:34:30|21443.4|21353.4|21442.2|21352.2|21443.7|21353.7|21441.6|21351.6|29
1656250480000|2022-06-26 13:34:40|21440.9|21350.9|21437.3|21347.3|21440.9|21350.9|21436.7|21346.7|24
1656250490000|2022-06-26 13:34:50|21437.2|21347.2|21437.4|21347.4|21437.9|21347.9|21437.1|21347.1|25
1656250500000|2022-06-26 13:35:00|21437.2|21347.2|21438.8|21348.8|21438.8|21348.8|21437.1|21347.1|20
1656250510000|2022-06-26 13:35:10|21439.5|21349.5|21440.7|21350.7|21443.1|21353.1|21439.5|21349.5|24
1656250520000|2022-06-26 13:35:20|21440.6|21350.6|21440.8|21350.8|21442.1|21352.1|21440.5|21350.5|19
1656250530000|2022-06-26 13:35:30|21440.5|21350.5|21440.3|21350.3|21440.9|21350.9|21440.3|21350.3|17
1656250540000|2022-06-26 13:35:40|21440.5|21350.5|21434.8|21344.8|21440.5|21350.5|21434.8|21344.8|22
1656250550000|2022-06-26 13:35:50|21432|21342|21432.3|21342.3|21432.9|21342.9|21431.1|21341.1|25
1656250560000|2022-06-26 13:36:00|21431.8|21341.8|21433.3|21343.3|21433.5|21343.5|21431.8|21341.8|22
1656250570000|2022-06-26 13:36:10|21433.2|21343.2|21435.1|21345.1|21435.3|21345.3|21432.9|21342.9|18
1656250580000|2022-06-26 13:36:20|21435.2|21345.2|21438.7|21348.7|21438.7|21348.7|21434.9|21344.9|25
1656250590000|2022-06-26 13:36:30|21438.8|21348.8|21438.7|21348.7|21440.1|21350.1|21438.7|21348.7|21
1656250600000|2022-06-26 13:36:40|21438.9|21348.9|21439.4|21349.4|21439.6|21349.6|21438.5|21348.5|21
1656250610000|2022-06-26 13:36:50|21439.6|21349.6|21437.5|21347.5|21439.6|21349.6|21437.5|21347.5|26
1656250620000|2022-06-26 13:37:00|21437.8|21347.8|21436.9|21346.9|21438.2|21348.2|21436.9|21346.9|27
1656250630000|2022-06-26 13:37:10|21436.8|21346.8|21435.5|21345.5|21437.4|21347.4|21434.1|21344.1|25
1656250640000|2022-06-26 13:37:20|21435.4|21345.4|21435|21345|21435.4|21345.4|21434.5|21344.5|14
1656250650000|2022-06-26 13:37:30|21435.1|21345.1|21434.9|21344.9|21435.9|21345.9|21434.9|21344.9|20
1656250660000|2022-06-26 13:37:40|21435.2|21345.2|21434.4|21344.4|21435.3|21345.3|21434.4|21344.4|12
1656250670000|2022-06-26 13:37:50|21434.5|21344.5|21434.5|21344.5|21435|21345|21434.4|21344.4|19
1656250680000|2022-06-26 13:38:00|21434.6|21344.6|21433.2|21343.2|21434.6|21344.6|21433|21343|20
1656250690000|2022-06-26 13:38:10|21433.1|21343.1|21448.2|21358.2|21448.8|21358.8|21433|21343|26
1656250700000|2022-06-26 13:38:20|21448.3|21358.3|21445|21355|21448.4|21358.4|21444.9|21354.9|20
1656250710000|2022-06-26 13:38:30|21444.9|21354.9|21444.4|21354.4|21444.9|21354.9|21443.3|21353.3|22
1656250720000|2022-06-26 13:38:40|21443.9|21353.9|21442|21352|21443.9|21353.9|21441.6|21351.6|25
1656250730000|2022-06-26 13:38:50|21442.2|21352.2|21441.5|21351.5|21442.2|21352.2|21441.1|21351.1|28
1656250740000|2022-06-26 13:39:00|21441.4|21351.4|21436.6|21346.6|21441.5|21351.5|21436.6|21346.6|24
1656250750000|2022-06-26 13:39:10|21436.4|21346.4|21407|21317|21436.8|21346.8|21406.1|21316.1|37
1656250760000|2022-06-26 13:39:20|21407.2|21317.2|21396.3|21306.3|21408.1|21318.1|21396.3|21306.3|34
1656250770000|2022-06-26 13:39:30|21396.6|21306.6|21377.3|21287.3|21397.9|21307.9|21377.3|21287.3|31
1656250780000|2022-06-26 13:39:40|21372.3|21282.3|21381.5|21291.5|21382.8|21292.8|21366.8|21276.8|37
1656250790000|2022-06-26 13:39:50|21378.3|21288.3|21396.1|21306.1|21396.1|21306.1|21378.3|21288.3|37
1656250800000|2022-06-26 13:40:00|21396.2|21306.2|21375|21285|21396.2|21306.2|21375|21285|35
1656250810000|2022-06-26 13:40:10|21374.7|21284.7|21386.7|21296.7|21386.7|21296.7|21374.7|21284.7|31
1656250820000|2022-06-26 13:40:20|21386.3|21296.3|21400|21310|21403.8|21313.8|21386.3|21296.3|35
1656250830000|2022-06-26 13:40:30|21400.5|21310.5|21398.3|21308.3|21404|21314|21398.2|21308.2|31
1656250840000|2022-06-26 13:40:40|21398.2|21308.2|21400.7|21310.7|21402.9|21312.9|21398|21308|32
1656250850000|2022-06-26 13:40:50|21400.8|21310.8|21412.2|21322.2|21412.2|21322.2|21400.8|21310.8|36
1656250860000|2022-06-26 13:41:00|21412.4|21322.4|21405.5|21315.5|21412.4|21322.4|21404.6|21314.6|33
1656250870000|2022-06-26 13:41:10|21405.1|21315.1|21402.4|21312.4|21405.1|21315.1|21399.9|21309.9|32
1656250880000|2022-06-26 13:41:20|21402.2|21312.2|21403.2|21313.2|21403.2|21313.2|21401.9|21311.9|28
1656250890000|2022-06-26 13:41:30|21402.9|21312.9|21401.9|21311.9|21403.3|21313.3|21401.4|21311.4|27
1656250900000|2022-06-26 13:41:40|21401.5|21311.5|21408.8|21318.8|21408.8|21318.8|21401.5|21311.5|28
1656250910000|2022-06-26 13:41:50|21409|21319|21406.8|21316.8|21409|21319|21406.8|21316.8|28
1656250920000|2022-06-26 13:42:00|21407.1|21317.1|21398.1|21308.1|21407.2|21317.2|21397.2|21307.2|29
1656250930000|2022-06-26 13:42:10|21398.4|21308.4|21387.7|21297.7|21398.4|21308.4|21387.7|21297.7|28
1656250940000|2022-06-26 13:42:20|21385.2|21295.2|21379.2|21289.2|21385.4|21295.4|21379.2|21289.2|22
1656250950000|2022-06-26 13:42:30|21380.7|21290.7|21379.6|21289.6|21381.9|21291.9|21378.6|21288.6|28
1656250960000|2022-06-26 13:42:40|21379.8|21289.8|21380|21290|21380|21290|21376.6|21286.6|24
1656250970000|2022-06-26 13:42:50|21379.9|21289.9|21375.4|21285.4|21381.2|21291.2|21374.5|21284.5|29
1656250980000|2022-06-26 13:43:00|21376.5|21286.5|21378.7|21288.7|21380.6|21290.6|21376.5|21286.5|23
1656250990000|2022-06-26 13:43:10|21379.1|21289.1|21387.1|21297.1|21389.9|21299.9|21379.1|21289.1|32
1656251000000|2022-06-26 13:43:20|21386.8|21296.8|21386.1|21296.1|21386.8|21296.8|21382.4|21292.4|33
1656251010000|2022-06-26 13:43:30|21386.2|21296.2|21386|21296|21387.1|21297.1|21385.9|21295.9|28
1656251020000|2022-06-26 13:43:40|21386.3|21296.3|21383.8|21293.8|21386.4|21296.4|21383.8|21293.8|21
1656251030000|2022-06-26 13:43:50|21384|21294|21384.1|21294.1|21384.3|21294.3|21383.5|21293.5|18
1656251040000|2022-06-26 13:44:00|21384|21294|21391|21301|21391.5|21301.5|21384|21294|30
1656251050000|2022-06-26 13:44:10|21390.8|21300.8|21388.9|21298.9|21390.8|21300.8|21388.2|21298.2|24
1656251060000|2022-06-26 13:44:20|21388.6|21298.6|21389.8|21299.8|21389.8|21299.8|21388.6|21298.6|27
1656251070000|2022-06-26 13:44:30|21390|21300|21390.8|21300.8|21391.1|21301.1|21389.8|21299.8|22
1656251080000|2022-06-26 13:44:40|21390.7|21300.7|21393.2|21303.2|21393.2|21303.2|21390.1|21300.1|14
1656251090000|2022-06-26 13:44:50|21392.9|21302.9|21393.6|21303.6|21394.1|21304.1|21392.6|21302.6|15
1656251100000|2022-06-26 13:45:00|21393.7|21303.7|21393.7|21303.7|21393.8|21303.8|21392.5|21302.5|18
1656251110000|2022-06-26 13:45:10|21394.4|21304.4|21405.7|21315.7|21408.9|21318.9|21394.2|21304.2|28
1656251120000|2022-06-26 13:45:20|21406.6|21316.6|21406.3|21316.3|21408.2|21318.2|21402.5|21312.5|31
1656251130000|2022-06-26 13:45:30|21406.6|21316.6|21396.4|21306.4|21407.1|21317.1|21396.4|21306.4|34
1656251140000|2022-06-26 13:45:40|21396.8|21306.8|21396.6|21306.6|21398.4|21308.4|21396.1|21306.1|33
1656251150000|2022-06-26 13:45:50|21396.7|21306.7|21401.3|21311.3|21402.3|21312.3|21396|21306|31
1656251160000|2022-06-26 13:46:00|21400|21310|21401.3|21311.3|21401.4|21311.4|21399.2|21309.2|23
1656251170000|2022-06-26 13:46:10|21401.5|21311.5|21400.3|21310.3|21402.5|21312.5|21400.1|21310.1|26
1656251180000|2022-06-26 13:46:20|21400.4|21310.4|21403.6|21313.6|21403.6|21313.6|21400.3|21310.3|25
1656251190000|2022-06-26 13:46:30|21403.7|21313.7|21407.6|21317.6|21407.6|21317.6|21403|21313|29
1656251200000|2022-06-26 13:46:40|21405.8|21315.8|21392.6|21302.6|21405.8|21315.8|21392.6|21302.6|20
1656251210000|2022-06-26 13:46:50|21393.3|21303.3|21392.9|21302.9|21394.3|21304.3|21392.7|21302.7|25
1656251220000|2022-06-26 13:47:00|21392.8|21302.8|21394.3|21304.3|21395.1|21305.1|21392.8|21302.8|22
1656251230000|2022-06-26 13:47:10|21394.2|21304.2|21394.8|21304.8|21394.9|21304.9|21394.1|21304.1|18
1656251240000|2022-06-26 13:47:20|21394.9|21304.9|21417.7|21327.7|21418.8|21328.8|21394.9|21304.9|30
1656251250000|2022-06-26 13:47:30|21417.8|21327.8|21405.7|21315.7|21417.8|21327.8|21393.5|21303.5|37
1656251260000|2022-06-26 13:47:40|21407.5|21317.5|21395|21305|21410|21320|21394.6|21304.6|31
1656251270000|2022-06-26 13:47:50|21395.1|21305.1|21399.9|21309.9|21399.9|21309.9|21392.5|21302.5|22
1656251280000|2022-06-26 13:48:00|21400.5|21310.5|21404.4|21314.4|21404.8|21314.8|21400.5|21310.5|27
1656251290000|2022-06-26 13:48:10|21404|21314|21402.4|21312.4|21404|21314|21402.2|21312.2|23
1656251300000|2022-06-26 13:48:20|21402.5|21312.5|21409.5|21319.5|21409.6|21319.6|21401.9|21311.9|27
1656251310000|2022-06-26 13:48:30|21409.6|21319.6|21413.5|21323.5|21413.5|21323.5|21407.6|21317.6|25
1656251320000|2022-06-26 13:48:40|21413.7|21323.7|21412.8|21322.8|21414.2|21324.2|21410.9|21320.9|30
1656251330000|2022-06-26 13:48:50|21412.6|21322.6|21410.9|21320.9|21412.6|21322.6|21410.2|21320.2|31
1656251340000|2022-06-26 13:49:00|21411.1|21321.1|21425|21335|21425.6|21335.6|21410.7|21320.7|31
1656251350000|2022-06-26 13:49:10|21425.2|21335.2|21401.8|21311.8|21425.4|21335.4|21401.8|21311.8|32
1656251360000|2022-06-26 13:49:20|21402.2|21312.2|21394.7|21304.7|21402.2|21312.2|21392.8|21302.8|34
1656251370000|2022-06-26 13:49:30|21394.8|21304.8|21396.2|21306.2|21398.1|21308.1|21392.7|21302.7|31
1656251380000|2022-06-26 13:49:40|21395.9|21305.9|21391.6|21301.6|21396.7|21306.7|21389.9|21299.9|34
1656251390000|2022-06-26 13:49:50|21393.1|21303.1|21408.2|21318.2|21408.6|21318.6|21393.1|21303.1|33
1656251400000|2022-06-26 13:50:00|21408.1|21318.1|21421|21331|21422.3|21332.3|21407.8|21317.8|28
1656251410000|2022-06-26 13:50:10|21420.1|21330.1|21425.8|21335.8|21426.5|21336.5|21420.1|21330.1|31
1656251420000|2022-06-26 13:50:20|21426.4|21336.4|21420.2|21330.2|21428.5|21338.5|21420.2|21330.2|35
1656251430000|2022-06-26 13:50:30|21420.1|21330.1|21403.5|21313.5|21420.1|21330.1|21403.1|21313.1|31
1656251440000|2022-06-26 13:50:40|21403.2|21313.2|21401.4|21311.4|21404.2|21314.2|21400.7|21310.7|35
1656251450000|2022-06-26 13:50:50|21401.3|21311.3|21394.2|21304.2|21401.3|21311.3|21392.3|21302.3|31
1656251460000|2022-06-26 13:51:00|21394.4|21304.4|21387.4|21297.4|21394.4|21304.4|21386.6|21296.6|32
1656251470000|2022-06-26 13:51:10|21388|21298|21389.8|21299.8|21390.4|21300.4|21386.9|21296.9|34
1656251480000|2022-06-26 13:51:20|21389.4|21299.4|21388.4|21298.4|21391.1|21301.1|21387.5|21297.5|28
1656251490000|2022-06-26 13:51:30|21387.9|21297.9|21388.4|21298.4|21391.4|21301.4|21387.6|21297.6|37
1656251500000|2022-06-26 13:51:40|21388.3|21298.3|21386.8|21296.8|21389.7|21299.7|21386.8|21296.8|29
1656251510000|2022-06-26 13:51:50|21386.6|21296.6|21380.3|21290.3|21388.1|21298.1|21380.3|21290.3|33
1656251520000|2022-06-26 13:52:00|21381.2|21291.2|21383.6|21293.6|21384.1|21294.1|21380.9|21290.9|33
1656251530000|2022-06-26 13:52:10|21383.4|21293.4|21382.5|21292.5|21383.7|21293.7|21382.5|21292.5|26
1656251540000|2022-06-26 13:52:20|21382.9|21292.9|21391.7|21301.7|21391.9|21301.9|21381.9|21291.9|28
1656251550000|2022-06-26 13:52:30|21391.6|21301.6|21394|21304|21396.7|21306.7|21391.6|21301.6|30
1656251560000|2022-06-26 13:52:40|21394.1|21304.1|21386.6|21296.6|21396|21306|21386.6|21296.6|32
1656251570000|2022-06-26 13:52:50|21386.7|21296.7|21384.3|21294.3|21387|21297|21383.8|21293.8|31
1656251580000|2022-06-26 13:53:00|21384.4|21294.4|21381|21291|21384.4|21294.4|21381|21291|34
1656251590000|2022-06-26 13:53:10|21381.2|21291.2|21381|21291|21381.3|21291.3|21378.6|21288.6|29
1656251600000|2022-06-26 13:53:20|21380.4|21290.4|21381.4|21291.4|21381.8|21291.8|21379.3|21289.3|26
1656251610000|2022-06-26 13:53:30|21381.5|21291.5|21392.8|21302.8|21393|21303|21380.9|21290.9|30
1656251620000|2022-06-26 13:53:40|21393|21303|21392.7|21302.7|21393.2|21303.2|21392.4|21302.4|14
1656251630000|2022-06-26 13:53:50|21392.9|21302.9|21399.1|21309.1|21400.3|21310.3|21392.9|21302.9|32
1656251640000|2022-06-26 13:54:00|21399|21309|21396.5|21306.5|21399|21309|21395.7|21305.7|34
1656251650000|2022-06-26 13:54:10|21396.8|21306.8|21397.4|21307.4|21398.1|21308.1|21395.6|21305.6|34
1656251660000|2022-06-26 13:54:20|21397.1|21307.1|21397.4|21307.4|21397.8|21307.8|21396.6|21306.6|28
1656251670000|2022-06-26 13:54:30|21397.3|21307.3|21393|21303|21397.6|21307.6|21392.2|21302.2|27
1656251680000|2022-06-26 13:54:40|21392.4|21302.4|21392.6|21302.6|21395.3|21305.3|21392.4|21302.4|30
1656251690000|2022-06-26 13:54:50|21391.5|21301.5|21391.9|21301.9|21393.1|21303.1|21391.1|21301.1|32
1656251700000|2022-06-26 13:55:00|21392|21302|21392.4|21302.4|21392.6|21302.6|21391.8|21301.8|24
1656251710000|2022-06-26 13:55:10|21392.6|21302.6|21397.5|21307.5|21397.5|21307.5|21391.5|21301.5|27
1656251720000|2022-06-26 13:55:20|21398.1|21308.1|21403.1|21313.1|21403.4|21313.4|21397.6|21307.6|28
1656251730000|2022-06-26 13:55:30|21402.6|21312.6|21400.3|21310.3|21403.3|21313.3|21400.2|21310.2|31
1656251740000|2022-06-26 13:55:40|21400.1|21310.1|21405.1|21315.1|21405.7|21315.7|21400.1|21310.1|29
1656251750000|2022-06-26 13:55:50|21405.4|21315.4|21410.7|21320.7|21410.8|21320.8|21405.2|21315.2|26
1656251760000|2022-06-26 13:56:00|21411.1|21321.1|21414.4|21324.4|21414.8|21324.8|21411.1|21321.1|33
1656251770000|2022-06-26 13:56:10|21413.2|21323.2|21409.5|21319.5|21413.2|21323.2|21409|21319|32
1656251780000|2022-06-26 13:56:20|21410|21320|21415.7|21325.7|21415.7|21325.7|21410|21320|29
1656251790000|2022-06-26 13:56:30|21415.6|21325.6|21428.6|21338.6|21428.6|21338.6|21415.1|21325.1|31
1656251800000|2022-06-26 13:56:40|21428.5|21338.5|21428.5|21338.5|21429.1|21339.1|21426.7|21336.7|30
1656251810000|2022-06-26 13:56:50|21428.6|21338.6|21425|21335|21428.6|21338.6|21424.3|21334.3|25
1656251820000|2022-06-26 13:57:00|21424.9|21334.9|21427.7|21337.7|21427.9|21337.9|21424.7|21334.7|25
1656251830000|2022-06-26 13:57:10|21427.6|21337.6|21428.4|21338.4|21428.4|21338.4|21427.5|21337.5|16
1656251840000|2022-06-26 13:57:20|21428.2|21338.2|21428.2|21338.2|21429.3|21339.3|21427.9|21337.9|25
1656251850000|2022-06-26 13:57:30|21428.1|21338.1|21428.5|21338.5|21428.5|21338.5|21427.6|21337.6|24
1656251860000|2022-06-26 13:57:40|21429.3|21339.3|21431.7|21341.7|21431.7|21341.7|21429.3|21339.3|22
1656251870000|2022-06-26 13:57:50|21431.3|21341.3|21440.2|21350.2|21440.8|21350.8|21431.2|21341.2|29
1656251880000|2022-06-26 13:58:00|21440|21350|21435.2|21345.2|21440.4|21350.4|21434.5|21344.5|32
1656251890000|2022-06-26 13:58:10|21434.8|21344.8|21433.4|21343.4|21434.9|21344.9|21432.8|21342.8|26
1656251900000|2022-06-26 13:58:20|21433.6|21343.6|21436.3|21346.3|21436.3|21346.3|21433.3|21343.3|22
1656251910000|2022-06-26 13:58:30|21436.1|21346.1|21437.6|21347.6|21438.1|21348.1|21436.1|21346.1|26
1656251920000|2022-06-26 13:58:40|21437.7|21347.7|21441.3|21351.3|21443|21353|21436.7|21346.7|28
1656251930000|2022-06-26 13:58:50|21441.5|21351.5|21439.9|21349.9|21441.5|21351.5|21439.6|21349.6|20
1656251940000|2022-06-26 13:59:00|21440|21350|21441.7|21351.7|21441.7|21351.7|21440|21350|18
1656251950000|2022-06-26 13:59:10|21441|21351|21441.7|21351.7|21441.8|21351.8|21440.4|21350.4|26
1656251960000|2022-06-26 13:59:20|21442.5|21352.5|21438.1|21348.1|21443.7|21353.7|21437.5|21347.5|34
1656251970000|2022-06-26 13:59:30|21438|21348|21440.6|21350.6|21440.8|21350.8|21436.9|21346.9|22
1656251980000|2022-06-26 13:59:40|21440.4|21350.4|21441.3|21351.3|21441.4|21351.4|21440.3|21350.3|23
1656251990000|2022-06-26 13:59:50|21441.2|21351.2|21444.9|21354.9|21445.5|21355.5|21441.2|21351.2|24
1656252000000|2022-06-26 14:00:00|21445.3|21355.3|21441.4|21351.4|21445.3|21355.3|21441.2|21351.2|28
1656252010000|2022-06-26 14:00:10|21441.7|21351.7|21441.6|21351.6|21442|21352|21441.1|21351.1|24
1656252020000|2022-06-26 14:00:20|21440.2|21350.2|21439.7|21349.7|21440.3|21350.3|21438.5|21348.5|24
1656252030000|2022-06-26 14:00:30|21439.5|21349.5|21439.1|21349.1|21440|21350|21439|21349|19
1656252040000|2022-06-26 14:00:40|21439.2|21349.2|21439.2|21349.2|21439.6|21349.6|21438.9|21348.9|16
1656252050000|2022-06-26 14:00:50|21439.3|21349.3|21440.5|21350.5|21440.5|21350.5|21439.2|21349.2|25
1656252060000|2022-06-26 14:01:00|21440.6|21350.6|21440.2|21350.2|21441.5|21351.5|21440.2|21350.2|18
1656252070000|2022-06-26 14:01:10|21440.4|21350.4|21440.9|21350.9|21441.3|21351.3|21440.2|21350.2|16
1656252080000|2022-06-26 14:01:20|21440.8|21350.8|21440.3|21350.3|21440.8|21350.8|21439.6|21349.6|21
1656252090000|2022-06-26 14:01:30|21439.8|21349.8|21436.5|21346.5|21439.8|21349.8|21436.4|21346.4|15
1656252100000|2022-06-26 14:01:40|21436.4|21346.4|21436.4|21346.4|21436.9|21346.9|21436.3|21346.3|16
1656252110000|2022-06-26 14:01:50|21436.3|21346.3|21439.8|21349.8|21440|21350|21436.2|21346.2|14
1656252120000|2022-06-26 14:02:00|21440|21350|21439.8|21349.8|21440.2|21350.2|21438.7|21348.7|21
1656252130000|2022-06-26 14:02:10|21439.4|21349.4|21447.3|21357.3|21447.3|21357.3|21438.8|21348.8|30
1656252140000|2022-06-26 14:02:20|21447.5|21357.5|21447.6|21357.6|21447.9|21357.9|21446.6|21356.6|30
1656252150000|2022-06-26 14:02:30|21447.5|21357.5|21450.9|21360.9|21454.2|21364.2|21447.5|21357.5|30
1656252160000|2022-06-26 14:02:40|21451|21361|21452.2|21362.2|21455.7|21365.7|21451|21361|29
1656252170000|2022-06-26 14:02:50|21452.3|21362.3|21452|21362|21453.8|21363.8|21450.9|21360.9|30
1656252180000|2022-06-26 14:03:00|21452.6|21362.6|21450.9|21360.9|21453.5|21363.5|21449.8|21359.8|30
1656252190000|2022-06-26 14:03:10|21451|21361|21456.2|21366.2|21456.3|21366.3|21450.5|21360.5|25
1656252200000|2022-06-26 14:03:20|21456.4|21366.4|21456.7|21366.7|21457.7|21367.7|21454.5|21364.5|28
1656252210000|2022-06-26 14:03:30|21456.8|21366.8|21456.6|21366.6|21457.8|21367.8|21455.8|21365.8|26
1656252220000|2022-06-26 14:03:40|21456.5|21366.5|21456.2|21366.2|21457.5|21367.5|21455.8|21365.8|23
1656252230000|2022-06-26 14:03:50|21456|21366|21456.3|21366.3|21456.5|21366.5|21455.7|21365.7|22
1656252240000|2022-06-26 14:04:00|21456.2|21366.2|21453.1|21363.1|21456.6|21366.6|21453.1|21363.1|25
1656252250000|2022-06-26 14:04:10|21453.4|21363.4|21451.7|21361.7|21453.4|21363.4|21451.7|21361.7|24
1656252260000|2022-06-26 14:04:20|21451.6|21361.6|21453|21363|21453.4|21363.4|21451.6|21361.6|25
1656252270000|2022-06-26 14:04:30|21453.2|21363.2|21451.1|21361.1|21453.4|21363.4|21451.1|21361.1|25
1656252280000|2022-06-26 14:04:40|21451.2|21361.2|21452.8|21362.8|21452.9|21362.9|21448.7|21358.7|30
1656252290000|2022-06-26 14:04:50|21452.7|21362.7|21450.4|21360.4|21453|21363|21450.4|21360.4|28
1656252300000|2022-06-26 14:05:00|21450.9|21360.9|21453.4|21363.4|21453.5|21363.5|21449.5|21359.5|25
1656252310000|2022-06-26 14:05:10|21454.1|21364.1|21454.8|21364.8|21455.8|21365.8|21452.9|21362.9|26
1656252320000|2022-06-26 14:05:20|21454.7|21364.7|21454.6|21364.6|21456.5|21366.5|21454.6|21364.6|27
1656252330000|2022-06-26 14:05:30|21454.8|21364.8|21454.4|21364.4|21454.9|21364.9|21453.8|21363.8|23
1656252340000|2022-06-26 14:05:40|21454.6|21364.6|21454.7|21364.7|21455.1|21365.1|21453.7|21363.7|24
1656252350000|2022-06-26 14:05:50|21454.6|21364.6|21455.5|21365.5|21455.5|21365.5|21454.5|21364.5|18
1656252360000|2022-06-26 14:06:00|21455.6|21365.6|21455.1|21365.1|21456.3|21366.3|21454.5|21364.5|24
1656252370000|2022-06-26 14:06:10|21455.2|21365.2|21454.6|21364.6|21455.4|21365.4|21454.2|21364.2|19
1656252380000|2022-06-26 14:06:20|21454.8|21364.8|21455.4|21365.4|21457.2|21367.2|21454.6|21364.6|26
1656252390000|2022-06-26 14:06:30|21455.3|21365.3|21461.2|21371.2|21462.1|21372.1|21455.2|21365.2|30
1656252400000|2022-06-26 14:06:40|21461.3|21371.3|21468|21378|21469|21379|21461.3|21371.3|33
1656252410000|2022-06-26 14:06:50|21468.1|21378.1|21471.8|21381.8|21471.8|21381.8|21466.6|21376.6|36
1656252420000|2022-06-26 14:07:00|21471.7|21381.7|21480.3|21390.3|21481.5|21391.5|21471.7|21381.7|33
1656252430000|2022-06-26 14:07:10|21480|21390|21478.1|21388.1|21483.3|21393.3|21478.1|21388.1|32
1656252440000|2022-06-26 14:07:20|21477.9|21387.9|21483.8|21393.8|21483.8|21393.8|21477.9|21387.9|30
1656252450000|2022-06-26 14:07:30|21483.9|21393.9|21483.1|21393.1|21483.9|21393.9|21481.6|21391.6|30
1656252460000|2022-06-26 14:07:40|21483.2|21393.2|21482.9|21392.9|21483.2|21393.2|21482.1|21392.1|18
1656252470000|2022-06-26 14:07:50|21482.1|21392.1|21482.9|21392.9|21482.9|21392.9|21482|21392|14
1656252480000|2022-06-26 14:08:00|21482.8|21392.8|21484.2|21394.2|21484.6|21394.6|21482.6|21392.6|24
1656252490000|2022-06-26 14:08:10|21484.5|21394.5|21484.1|21394.1|21484.6|21394.6|21483.4|21393.4|25
1656252500000|2022-06-26 14:08:20|21483.8|21393.8|21485|21395|21485.2|21395.2|21483.8|21393.8|19
1656252510000|2022-06-26 14:08:30|21484.9|21394.9|21486.2|21396.2|21486.2|21396.2|21483.4|21393.4|15
1656252520000|2022-06-26 14:08:40|21486.1|21396.1|21486.6|21396.6|21486.9|21396.9|21484.2|21394.2|18
1656252530000|2022-06-26 14:08:50|21486.8|21396.8|21485|21395|21487.9|21397.9|21484.8|21394.8|24
1656252540000|2022-06-26 14:09:00|21485.4|21395.4|21485.8|21395.8|21486.1|21396.1|21484.7|21394.7|22
1656252550000|2022-06-26 14:09:10|21485.6|21395.6|21485.7|21395.7|21485.9|21395.9|21485.5|21395.5|20
1656252560000|2022-06-26 14:09:20|21485.5|21395.5|21487.6|21397.6|21490.1|21400.1|21485.3|21395.3|36
1656252570000|2022-06-26 14:09:30|21487.8|21397.8|21488|21398|21488.7|21398.7|21487.1|21397.1|28
1656252580000|2022-06-26 14:09:40|21487.9|21397.9|21488.8|21398.8|21489.6|21399.6|21487.9|21397.9|31
1656252590000|2022-06-26 14:09:50|21489|21399|21487.7|21397.7|21489.7|21399.7|21487.7|21397.7|29
1656252600000|2022-06-26 14:10:00|21487.5|21397.5|21487.5|21397.5|21488.8|21398.8|21487.4|21397.4|27
1656252610000|2022-06-26 14:10:10|21487.4|21397.4|21487.4|21397.4|21487.8|21397.8|21487.2|21397.2|23
1656252620000|2022-06-26 14:10:20|21487.5|21397.5|21482.2|21392.2|21487.6|21397.6|21481.7|21391.7|28
1656252630000|2022-06-26 14:10:30|21481.5|21391.5|21483.4|21393.4|21485.2|21395.2|21481.3|21391.3|29
1656252640000|2022-06-26 14:10:40|21483.2|21393.2|21479|21389|21483.3|21393.3|21479|21389|19
1656252650000|2022-06-26 14:10:50|21478.8|21388.8|21471.3|21381.3|21478.8|21388.8|21469.9|21379.9|25
1656252660000|2022-06-26 14:11:00|21471.5|21381.5|21471.7|21381.7|21471.7|21381.7|21470.7|21380.7|16
1656252670000|2022-06-26 14:11:10|21471.2|21381.2|21473.3|21383.3|21475.3|21385.3|21470.6|21380.6|25
1656252680000|2022-06-26 14:11:20|21473.2|21383.2|21474.2|21384.2|21474.4|21384.4|21472.4|21382.4|19
1656252690000|2022-06-26 14:11:30|21474.3|21384.3|21475.9|21385.9|21476.4|21386.4|21474.2|21384.2|24
1656252700000|2022-06-26 14:11:40|21475.8|21385.8|21474.7|21384.7|21475.8|21385.8|21474.3|21384.3|24
1656252710000|2022-06-26 14:11:50|21474.6|21384.6|21474.1|21384.1|21474.9|21384.9|21474.1|21384.1|25
1656252720000|2022-06-26 14:12:00|21474.2|21384.2|21473.1|21383.1|21475|21385|21473|21383|26
1656252730000|2022-06-26 14:12:10|21473.2|21383.2|21473.7|21383.7|21473.9|21383.9|21473.2|21383.2|18
1656252740000|2022-06-26 14:12:20|21473.6|21383.6|21464.6|21374.6|21474.6|21384.6|21464.3|21374.3|23
1656252750000|2022-06-26 14:12:30|21464.3|21374.3|21466|21376|21467.3|21377.3|21463.7|21373.7|18
1656252760000|2022-06-26 14:12:40|21466.5|21376.5|21465.6|21375.6|21467.6|21377.6|21465.5|21375.5|23
1656252770000|2022-06-26 14:12:50|21465.4|21375.4|21462.9|21372.9|21465.6|21375.6|21462.9|21372.9|20
1656252780000|2022-06-26 14:13:00|21462.8|21372.8|21467|21377|21467.5|21377.5|21462.7|21372.7|26
1656252790000|2022-06-26 14:13:10|21467.2|21377.2|21467.5|21377.5|21468.1|21378.1|21467.2|21377.2|12
1656252800000|2022-06-26 14:13:20|21467.4|21377.4|21467.4|21377.4|21468|21378|21467.3|21377.3|20
1656252810000|2022-06-26 14:13:30|21467.2|21377.2|21471.8|21381.8|21472.5|21382.5|21467.1|21377.1|30
1656252820000|2022-06-26 14:13:40|21471.9|21381.9|21467.7|21377.7|21473.1|21383.1|21467.3|21377.3|24
1656252830000|2022-06-26 14:13:50|21467.4|21377.4|21466.7|21376.7|21467.8|21377.8|21466.1|21376.1|17
1656252840000|2022-06-26 14:14:00|21466.2|21376.2|21463.3|21373.3|21466.2|21376.2|21463.3|21373.3|24
1656252850000|2022-06-26 14:14:10|21463.4|21373.4|21457|21367|21463.4|21373.4|21457|21367|23
1656252860000|2022-06-26 14:14:20|21456.9|21366.9|21453.8|21363.8|21456.9|21366.9|21453.3|21363.3|23
1656252870000|2022-06-26 14:14:30|21453.5|21363.5|21453.7|21363.7|21453.9|21363.9|21453.1|21363.1|20
1656252880000|2022-06-26 14:14:40|21453.8|21363.8|21455|21365|21457.6|21367.6|21453.8|21363.8|31
1656252890000|2022-06-26 14:14:50|21455.8|21365.8|21450.1|21360.1|21455.8|21365.8|21450.1|21360.1|32
1656252900000|2022-06-26 14:15:00|21450.2|21360.2|21444.9|21354.9|21450.2|21360.2|21444.7|21354.7|28
1656252910000|2022-06-26 14:15:10|21445|21355|21437.7|21347.7|21445|21355|21437.4|21347.4|25
1656252920000|2022-06-26 14:15:20|21438|21348|21439.8|21349.8|21439.8|21349.8|21437.5|21347.5|17
1656252930000|2022-06-26 14:15:30|21439.7|21349.7|21441.8|21351.8|21443.1|21353.1|21438.7|21348.7|23
1656252940000|2022-06-26 14:15:40|21441.2|21351.2|21439.1|21349.1|21441.4|21351.4|21439.1|21349.1|24
1656252950000|2022-06-26 14:15:50|21439.3|21349.3|21440.4|21350.4|21440.8|21350.8|21437.9|21347.9|21
1656252960000|2022-06-26 14:16:00|21441.3|21351.3|21444.1|21354.1|21444.3|21354.3|21441.3|21351.3|30
1656252970000|2022-06-26 14:16:10|21444.2|21354.2|21444.5|21354.5|21444.7|21354.7|21443.8|21353.8|18
1656252980000|2022-06-26 14:16:20|21444.6|21354.6|21445.4|21355.4|21445.4|21355.4|21443.7|21353.7|19
1656252990000|2022-06-26 14:16:30|21445.8|21355.8|21454.3|21364.3|21454.9|21364.9|21445.8|21355.8|29
1656253000000|2022-06-26 14:16:40|21454.4|21364.4|21461.2|21371.2|21461.6|21371.6|21454.2|21364.2|31
1656253010000|2022-06-26 14:16:50|21461|21371|21460.6|21370.6|21461.4|21371.4|21459.7|21369.7|26
1656253020000|2022-06-26 14:17:00|21461.2|21371.2|21461.6|21371.6|21464.4|21374.4|21461.2|21371.2|31
1656253030000|2022-06-26 14:17:10|21461.7|21371.7|21462.5|21372.5|21462.8|21372.8|21461.7|21371.7|21
1656253040000|2022-06-26 14:17:20|21462.4|21372.4|21461.4|21371.4|21463.1|21373.1|21461.4|21371.4|19
1656253050000|2022-06-26 14:17:30|21461.7|21371.7|21461.9|21371.9|21461.9|21371.9|21461.1|21371.1|19
1656253060000|2022-06-26 14:17:40|21460.3|21370.3|21453.5|21363.5|21460.3|21370.3|21453.5|21363.5|24
1656253070000|2022-06-26 14:17:50|21453.4|21363.4|21453.7|21363.7|21454.6|21364.6|21453.4|21363.4|25
1656253080000|2022-06-26 14:18:00|21454.4|21364.4|21459.5|21369.5|21459.8|21369.8|21454.1|21364.1|27
1656253090000|2022-06-26 14:18:10|21459.6|21369.6|21461.3|21371.3|21463.4|21373.4|21459.4|21369.4|22
1656253100000|2022-06-26 14:18:20|21460.1|21370.1|21460.5|21370.5|21461.2|21371.2|21459.7|21369.7|20
1656253110000|2022-06-26 14:18:30|21460.3|21370.3|21460.9|21370.9|21461.2|21371.2|21460.2|21370.2|19
1656253120000|2022-06-26 14:18:40|21460.8|21370.8|21461.2|21371.2|21461.4|21371.4|21460.8|21370.8|18
1656253130000|2022-06-26 14:18:50|21461.3|21371.3|21461.6|21371.6|21461.8|21371.8|21461.2|21371.2|16
1656253140000|2022-06-26 14:19:00|21461.7|21371.7|21462.3|21372.3|21462.3|21372.3|21461.2|21371.2|21
1656253150000|2022-06-26 14:19:10|21462.6|21372.6|21462.4|21372.4|21463.2|21373.2|21462|21372|21
1656253160000|2022-06-26 14:19:20|21462.5|21372.5|21462.3|21372.3|21462.5|21372.5|21462|21372|12
1656253170000|2022-06-26 14:19:30|21462.2|21372.2|21462.3|21372.3|21462.3|21372.3|21462|21372|14
1656253180000|2022-06-26 14:19:40|21462.4|21372.4|21462.8|21372.8|21464.8|21374.8|21462.4|21372.4|24
1656253190000|2022-06-26 14:19:50|21462.9|21372.9|21462.9|21372.9|21463.3|21373.3|21462.3|21372.3|16
1656253200000|2022-06-26 14:20:00|21463.2|21373.2|21458.8|21368.8|21463.2|21373.2|21458.8|21368.8|17
1656253210000|2022-06-26 14:20:10|21458.5|21368.5|21457|21367|21459|21369|21455.7|21365.7|29
1656253220000|2022-06-26 14:20:20|21456.9|21366.9|21457.3|21367.3|21458.6|21368.6|21456.6|21366.6|27
1656253230000|2022-06-26 14:20:30|21458.1|21368.1|21461.1|21371.1|21463.3|21373.3|21458|21368|27
1656253240000|2022-06-26 14:20:40|21461|21371|21459.4|21369.4|21461|21371|21459.3|21369.3|22
1656253250000|2022-06-26 14:20:50|21459.5|21369.5|21459.5|21369.5|21459.5|21369.5|21459.1|21369.1|15
1656253260000|2022-06-26 14:21:00|21459.6|21369.6|21461|21371|21461.9|21371.9|21459.5|21369.5|11
1656253270000|2022-06-26 14:21:10|21461.1|21371.1|21461.4|21371.4|21461.4|21371.4|21460.8|21370.8|15
1656253280000|2022-06-26 14:21:20|21461.5|21371.5|21456.6|21366.6|21461.7|21371.7|21456.6|21366.6|21
1656253290000|2022-06-26 14:21:30|21457|21367|21454.1|21364.1|21457|21367|21452.9|21362.9|24
1656253300000|2022-06-26 14:21:40|21454|21364|21454.4|21364.4|21454.8|21364.8|21454|21364|18
1656253310000|2022-06-26 14:21:50|21454.5|21364.5|21459.2|21369.2|21459.8|21369.8|21454.5|21364.5|29
1656253320000|2022-06-26 14:22:00|21459.1|21369.1|21459.1|21369.1|21459.4|21369.4|21458.5|21368.5|24
1656253330000|2022-06-26 14:22:10|21459|21369|21460.4|21370.4|21460.4|21370.4|21459|21369|19
1656253340000|2022-06-26 14:22:20|21461.6|21371.6|21462.9|21372.9|21462.9|21372.9|21461.6|21371.6|15
1656253350000|2022-06-26 14:22:30|21462.8|21372.8|21462.6|21372.6|21462.9|21372.9|21462.5|21372.5|18
1656253360000|2022-06-26 14:22:40|21462.8|21372.8|21462.9|21372.9|21463.6|21373.6|21461.7|21371.7|20
1656253370000|2022-06-26 14:22:50|21462.8|21372.8|21462.8|21372.8|21463.5|21373.5|21462|21372|19
1656253380000|2022-06-26 14:23:00|21462.7|21372.7|21466.3|21376.3|21466.3|21376.3|21462.7|21372.7|18
1656253390000|2022-06-26 14:23:10|21466.4|21376.4|21468.7|21378.7|21469.7|21379.7|21466.4|21376.4|23
1656253400000|2022-06-26 14:23:20|21468.5|21378.5|21469|21379|21469.2|21379.2|21468.5|21378.5|26
1656253410000|2022-06-26 14:23:30|21468.9|21378.9|21468.7|21378.7|21469.1|21379.1|21468.7|21378.7|13
1656253420000|2022-06-26 14:23:40|21468.6|21378.6|21467.6|21377.6|21468.6|21378.6|21465.6|21375.6|25
1656253430000|2022-06-26 14:23:50|21467.7|21377.7|21467.4|21377.4|21468.1|21378.1|21467.1|21377.1|24
1656253440000|2022-06-26 14:24:00|21467.6|21377.6|21468.3|21378.3|21468.5|21378.5|21467.5|21377.5|26
1656253450000|2022-06-26 14:24:10|21467.7|21377.7|21468.1|21378.1|21468.5|21378.5|21467.7|21377.7|23
1656253460000|2022-06-26 14:24:20|21469.5|21379.5|21472.9|21382.9|21474.1|21384.1|21469.5|21379.5|29
1656253470000|2022-06-26 14:24:30|21473.1|21383.1|21473.7|21383.7|21473.8|21383.8|21471.7|21381.7|30
1656253480000|2022-06-26 14:24:40|21473.8|21383.8|21472|21382|21473.8|21383.8|21470.8|21380.8|26
1656253490000|2022-06-26 14:24:50|21471.8|21381.8|21470.2|21380.2|21472.3|21382.3|21470.2|21380.2|25
1656253500000|2022-06-26 14:25:00|21470.7|21380.7|21469.3|21379.3|21470.7|21380.7|21469.3|21379.3|22
1656253510000|2022-06-26 14:25:10|21469.6|21379.6|21469.4|21379.4|21469.8|21379.8|21468.9|21378.9|16
1656253520000|2022-06-26 14:25:20|21470.1|21380.1|21472.3|21382.3|21473.2|21383.2|21470.1|21380.1|22
1656253530000|2022-06-26 14:25:30|21472.4|21382.4|21473|21383|21473|21383|21472.3|21382.3|26
1656253540000|2022-06-26 14:25:40|21472.9|21382.9|21473.8|21383.8|21473.8|21383.8|21472.4|21382.4|18
1656253550000|2022-06-26 14:25:50|21474.3|21384.3|21473.9|21383.9|21474.3|21384.3|21473.6|21383.6|26
1656253560000|2022-06-26 14:26:00|21473.8|21383.8|21487.7|21397.7|21488.4|21398.4|21473.6|21383.6|29
1656253570000|2022-06-26 14:26:10|21485.9|21395.9|21490|21400|21490|21400|21484.3|21394.3|31
1656253580000|2022-06-26 14:26:20|21491.6|21401.6|21512.3|21422.3|21522.8|21432.8|21491.6|21401.6|39
1656253590000|2022-06-26 14:26:30|21512.4|21422.4|21510.1|21420.1|21513.2|21423.2|21509.6|21419.6|24
1656253600000|2022-06-26 14:26:40|21510|21420|21506.2|21416.2|21513.7|21423.7|21505.6|21415.6|33
1656253610000|2022-06-26 14:26:50|21505.4|21415.4|21504|21414|21505.4|21415.4|21500.6|21410.6|32
1656253620000|2022-06-26 14:27:00|21503.9|21413.9|21503|21413|21504.4|21414.4|21502.6|21412.6|25
1656253630000|2022-06-26 14:27:10|21502.8|21412.8|21498.6|21408.6|21505|21415|21498.6|21408.6|32
1656253640000|2022-06-26 14:27:20|21498.5|21408.5|21482.4|21392.4|21498.8|21408.8|21481.4|21391.4|35
1656253650000|2022-06-26 14:27:30|21482.3|21392.3|21485.9|21395.9|21485.9|21395.9|21482.3|21392.3|25
1656253660000|2022-06-26 14:27:40|21486|21396|21500.8|21410.8|21501.5|21411.5|21486|21396|37
1656253670000|2022-06-26 14:27:50|21500.7|21410.7|21492.1|21402.1|21501|21411|21489.4|21399.4|34
1656253680000|2022-06-26 14:28:00|21493|21403|21495|21405|21496.8|21406.8|21492.3|21402.3|24
1656253690000|2022-06-26 14:28:10|21494.8|21404.8|21490.8|21400.8|21494.9|21404.9|21489.8|21399.8|23
1656253700000|2022-06-26 14:28:20|21490.7|21400.7|21491.2|21401.2|21491.4|21401.4|21490.3|21400.3|28
1656253710000|2022-06-26 14:28:30|21491.1|21401.1|21491.1|21401.1|21491.2|21401.2|21490.2|21400.2|15
1656253720000|2022-06-26 14:28:40|21491|21401|21491.4|21401.4|21491.5|21401.5|21490.4|21400.4|23
1656253730000|2022-06-26 14:28:50|21490.8|21400.8|21494.3|21404.3|21494.6|21404.6|21490.7|21400.7|18
1656253740000|2022-06-26 14:29:00|21494.1|21404.1|21494.7|21404.7|21494.9|21404.9|21494.1|21404.1|19
1656253750000|2022-06-26 14:29:10|21494.8|21404.8|21502.7|21412.7|21502.9|21412.9|21494.8|21404.8|20
1656253760000|2022-06-26 14:29:20|21503.4|21413.4|21503.6|21413.6|21504|21414|21503.2|21413.2|18
1656253770000|2022-06-26 14:29:30|21503.7|21413.7|21497.3|21407.3|21503.9|21413.9|21496.6|21406.6|31
1656253780000|2022-06-26 14:29:40|21497.2|21407.2|21508.7|21418.7|21509|21419|21497.2|21407.2|35
1656253790000|2022-06-26 14:29:50|21508.8|21418.8|21508.7|21418.7|21509.2|21419.2|21506.9|21416.9|32
1656253800000|2022-06-26 14:30:00|21508.5|21418.5|21502.1|21412.1|21508.5|21418.5|21501.8|21411.8|32
1656253810000|2022-06-26 14:30:10|21501.9|21411.9|21495.5|21405.5|21502.2|21412.2|21495.5|21405.5|30
1656253820000|2022-06-26 14:30:20|21495.4|21405.4|21503.7|21413.7|21503.7|21413.7|21494.9|21404.9|36
1656253830000|2022-06-26 14:30:30|21503.6|21413.6|21517.3|21427.3|21517.5|21427.5|21503.3|21413.3|32
1656253840000|2022-06-26 14:30:40|21517.5|21427.5|21516.2|21426.2|21518.7|21428.7|21516.2|21426.2|32
1656253850000|2022-06-26 14:30:50|21516.9|21426.9|21519.4|21429.4|21521.4|21431.4|21516.9|21426.9|35
1656253860000|2022-06-26 14:31:00|21519.7|21429.7|21518.7|21428.7|21522.9|21432.9|21518.6|21428.6|26
1656253870000|2022-06-26 14:31:10|21518.9|21428.9|21522.2|21432.2|21522.2|21432.2|21518.7|21428.7|26
1656253880000|2022-06-26 14:31:20|21522.3|21432.3|21523.6|21433.6|21525.6|21435.6|21522|21432|27
1656253890000|2022-06-26 14:31:30|21523.8|21433.8|21513.5|21423.5|21524.5|21434.5|21513.5|21423.5|32
1656253900000|2022-06-26 14:31:40|21513.6|21423.6|21505.1|21415.1|21514.4|21424.4|21504.8|21414.8|29
1656253910000|2022-06-26 14:31:50|21505.9|21415.9|21503.1|21413.1|21506.6|21416.6|21502.4|21412.4|29
1656253920000|2022-06-26 14:32:00|21503|21413|21499.3|21409.3|21503.2|21413.2|21499.3|21409.3|16
1656253930000|2022-06-26 14:32:10|21499.5|21409.5|21493.4|21403.4|21499.5|21409.5|21493.3|21403.3|32
1656253940000|2022-06-26 14:32:20|21493.5|21403.5|21492.5|21402.5|21494.4|21404.4|21492.4|21402.4|19
1656253950000|2022-06-26 14:32:30|21492.4|21402.4|21492|21402|21493.1|21403.1|21490.1|21400.1|33
1656253960000|2022-06-26 14:32:40|21491.9|21401.9|21491.3|21401.3|21492|21402|21491.2|21401.2|20
1656253970000|2022-06-26 14:32:50|21491.4|21401.4|21488.9|21398.9|21491.5|21401.5|21488.5|21398.5|25
1656253980000|2022-06-26 14:33:00|21488.2|21398.2|21488.1|21398.1|21488.2|21398.2|21483.7|21393.7|24
1656253990000|2022-06-26 14:33:10|21488.4|21398.4|21486.3|21396.3|21488.5|21398.5|21484.8|21394.8|29
1656254000000|2022-06-26 14:33:20|21486.6|21396.6|21486.4|21396.4|21487.4|21397.4|21484.6|21394.6|27
1656254010000|2022-06-26 14:33:30|21486.2|21396.2|21487.7|21397.7|21489.1|21399.1|21485.7|21395.7|28
1656254020000|2022-06-26 14:33:40|21487.4|21397.4|21486.6|21396.6|21487.5|21397.5|21486.3|21396.3|20
1656254030000|2022-06-26 14:33:50|21486.5|21396.5|21488.2|21398.2|21489.6|21399.6|21485.5|21395.5|21
1656254040000|2022-06-26 14:34:00|21488.3|21398.3|21486.3|21396.3|21488.3|21398.3|21486.3|21396.3|24
1656254050000|2022-06-26 14:34:10|21486|21396|21485.2|21395.2|21486.5|21396.5|21485.2|21395.2|21
1656254060000|2022-06-26 14:34:20|21485.5|21395.5|21481.8|21391.8|21485.5|21395.5|21481.8|21391.8|23
1656254070000|2022-06-26 14:34:30|21482|21392|21477.6|21387.6|21482.1|21392.1|21477.3|21387.3|23
1656254080000|2022-06-26 14:34:40|21477.7|21387.7|21478.9|21388.9|21479.8|21389.8|21476.8|21386.8|17
1656254090000|2022-06-26 14:34:50|21478.7|21388.7|21477.6|21387.6|21478.8|21388.8|21477.4|21387.4|19
1656254100000|2022-06-26 14:35:00|21477.8|21387.8|21477.3|21387.3|21478.5|21388.5|21476.6|21386.6|28
1656254110000|2022-06-26 14:35:10|21476.9|21386.9|21472.7|21382.7|21477.2|21387.2|21472.7|21382.7|28
1656254120000|2022-06-26 14:35:20|21472.6|21382.6|21464.2|21374.2|21472.6|21382.6|21464.2|21374.2|27
1656254130000|2022-06-26 14:35:30|21464.8|21374.8|21462.6|21372.6|21465.1|21375.1|21462.4|21372.4|16
1656254140000|2022-06-26 14:35:40|21462.4|21372.4|21461.6|21371.6|21462.6|21372.6|21461.5|21371.5|18
1656254150000|2022-06-26 14:35:50|21461.9|21371.9|21473.5|21383.5|21475.5|21385.5|21461.9|21371.9|26
1656254160000|2022-06-26 14:36:00|21473.7|21383.7|21461.4|21371.4|21473.7|21383.7|21460.6|21370.6|31
1656254170000|2022-06-26 14:36:10|21461.1|21371.1|21469.2|21379.2|21469.2|21379.2|21460.9|21370.9|29
1656254180000|2022-06-26 14:36:20|21469|21379|21468.8|21378.8|21469.3|21379.3|21468.3|21378.3|24
1656254190000|2022-06-26 14:36:30|21469|21379|21469.6|21379.6|21470.3|21380.3|21468.2|21378.2|23
1656254200000|2022-06-26 14:36:40|21469.8|21379.8|21475.4|21385.4|21475.9|21385.9|21469.8|21379.8|26
1656254210000|2022-06-26 14:36:50|21475.3|21385.3|21483.3|21393.3|21484.3|21394.3|21475|21385|31
1656254220000|2022-06-26 14:37:00|21482.8|21392.8|21487.8|21397.8|21488.1|21398.1|21482.6|21392.6|29
1656254230000|2022-06-26 14:37:10|21488|21398|21472.1|21382.1|21488.1|21398.1|21472.1|21382.1|33
1656254240000|2022-06-26 14:37:20|21469.4|21379.4|21468.5|21378.5|21469.6|21379.6|21466.6|21376.6|28
1656254250000|2022-06-26 14:37:30|21468.4|21378.4|21471.1|21381.1|21471.1|21381.1|21468.2|21378.2|17
1656254260000|2022-06-26 14:37:40|21471.4|21381.4|21470.8|21380.8|21471.4|21381.4|21470.5|21380.5|18
1656254270000|2022-06-26 14:37:50|21470.9|21380.9|21456.7|21366.7|21471|21381|21456.7|21366.7|28
1656254280000|2022-06-26 14:38:00|21457|21367|21457.9|21367.9|21461.7|21371.7|21454.4|21364.4|27
1656254290000|2022-06-26 14:38:10|21458.5|21368.5|21469|21379|21469|21379|21458.5|21368.5|32
1656254300000|2022-06-26 14:38:20|21468.9|21378.9|21464.3|21374.3|21469.1|21379.1|21464.3|21374.3|36
1656254310000|2022-06-26 14:38:30|21464.2|21374.2|21466.5|21376.5|21467.5|21377.5|21464.2|21374.2|19
1656254320000|2022-06-26 14:38:40|21466.6|21376.6|21465.6|21375.6|21466.6|21376.6|21465.6|21375.6|16
1656254330000|2022-06-26 14:38:50|21465.7|21375.7|21466.1|21376.1|21466.2|21376.2|21465.7|21375.7|17
1656254340000|2022-06-26 14:39:00|21466.2|21376.2|21466.2|21376.2|21466.6|21376.6|21465.9|21375.9|25
1656254350000|2022-06-26 14:39:10|21466.3|21376.3|21474|21384|21474|21384|21466.3|21376.3|22
1656254360000|2022-06-26 14:39:20|21474.3|21384.3|21478.2|21388.2|21480.8|21390.8|21474.3|21384.3|26
1656254370000|2022-06-26 14:39:30|21478|21388|21475.3|21385.3|21479.1|21389.1|21474.5|21384.5|32
1656254380000|2022-06-26 14:39:40|21475.9|21385.9|21471.7|21381.7|21475.9|21385.9|21471.7|21381.7|20
1656254390000|2022-06-26 14:39:50|21471.8|21381.8|21467.6|21377.6|21471.8|21381.8|21465.4|21375.4|22
1656254400000|2022-06-26 14:40:00|21467.3|21377.3|21467.6|21377.6|21468.6|21378.6|21467.3|21377.3|21
1656254410000|2022-06-26 14:40:10|21467.7|21377.7|21471.6|21381.6|21471.6|21381.6|21467.6|21377.6|19
1656254420000|2022-06-26 14:40:20|21471.7|21381.7|21473.7|21383.7|21473.9|21383.9|21471.7|21381.7|26
1656254430000|2022-06-26 14:40:30|21474|21384|21470.6|21380.6|21474|21384|21470.2|21380.2|32
1656254440000|2022-06-26 14:40:40|21470.7|21380.7|21470.2|21380.2|21470.8|21380.8|21470|21380|23
1656254450000|2022-06-26 14:40:50|21470.3|21380.3|21475.5|21385.5|21475.5|21385.5|21470.3|21380.3|21
1656254460000|2022-06-26 14:41:00|21475.9|21385.9|21474.4|21384.4|21476.1|21386.1|21474.4|21384.4|20
1656254470000|2022-06-26 14:41:10|21474.5|21384.5|21474.4|21384.4|21474.7|21384.7|21474.3|21384.3|13
1656254480000|2022-06-26 14:41:20|21474.5|21384.5|21479.8|21389.8|21479.8|21389.8|21474.4|21384.4|20
1656254490000|2022-06-26 14:41:30|21480.1|21390.1|21485|21395|21485|21395|21479.9|21389.9|17
1656254500000|2022-06-26 14:41:40|21484.9|21394.9|21479.9|21389.9|21484.9|21394.9|21479.6|21389.6|20
1656254510000|2022-06-26 14:41:50|21479.8|21389.8|21477|21387|21479.9|21389.9|21477|21387|16
1656254520000|2022-06-26 14:42:00|21477.1|21387.1|21479.6|21389.6|21481.8|21391.8|21477.1|21387.1|32
1656254530000|2022-06-26 14:42:10|21479.9|21389.9|21478.3|21388.3|21480|21390|21478|21388|21
1656254540000|2022-06-26 14:42:20|21478.6|21388.6|21477.7|21387.7|21478.7|21388.7|21476.1|21386.1|21
1656254550000|2022-06-26 14:42:30|21477.6|21387.6|21477.7|21387.7|21478.1|21388.1|21477.2|21387.2|21
1656254560000|2022-06-26 14:42:40|21477.8|21387.8|21477.1|21387.1|21477.9|21387.9|21476.7|21386.7|17
1656254570000|2022-06-26 14:42:50|21477|21387|21477.3|21387.3|21477.7|21387.7|21476.9|21386.9|20
1656254580000|2022-06-26 14:43:00|21477.2|21387.2|21477|21387|21477.2|21387.2|21476.9|21386.9|5
1656254590000|2022-06-26 14:43:10|21477.3|21387.3|21476.9|21386.9|21477.8|21387.8|21476.9|21386.9|11
1656254600000|2022-06-26 14:43:20|21476.7|21386.7|21481.6|21391.6|21481.9|21391.9|21476.6|21386.6|20
1656254610000|2022-06-26 14:43:30|21481.7|21391.7|21482.1|21392.1|21482.3|21392.3|21481.6|21391.6|14
1656254620000|2022-06-26 14:43:40|21482.3|21392.3|21482.6|21392.6|21482.8|21392.8|21482|21392|22
1656254630000|2022-06-26 14:43:50|21482.7|21392.7|21482.6|21392.6|21482.8|21392.8|21482.4|21392.4|15
1656254640000|2022-06-26 14:44:00|21482.5|21392.5|21480.4|21390.4|21482.5|21392.5|21480.2|21390.2|22
1656254650000|2022-06-26 14:44:10|21480.2|21390.2|21482.4|21392.4|21482.5|21392.5|21480.2|21390.2|15
1656254660000|2022-06-26 14:44:20|21482.5|21392.5|21482.7|21392.7|21482.7|21392.7|21482.2|21392.2|12
1656254670000|2022-06-26 14:44:30|21482.6|21392.6|21478|21388|21482.7|21392.7|21477.1|21387.1|17
1656254680000|2022-06-26 14:44:40|21476.6|21386.6|21477.5|21387.5|21477.6|21387.6|21476.2|21386.2|21
1656254690000|2022-06-26 14:44:50|21477|21387|21476.7|21386.7|21477.1|21387.1|21475.8|21385.8|24
1656254700000|2022-06-26 14:45:00|21476.5|21386.5|21475.3|21385.3|21477.4|21387.4|21474.9|21384.9|16
1656254710000|2022-06-26 14:45:10|21475|21385|21474.5|21384.5|21475.7|21385.7|21473.4|21383.4|18
1656254720000|2022-06-26 14:45:20|21475.3|21385.3|21481.8|21391.8|21482.2|21392.2|21475.3|21385.3|26
1656254730000|2022-06-26 14:45:30|21481.9|21391.9|21482.2|21392.2|21482.3|21392.3|21481.1|21391.1|17
1656254740000|2022-06-26 14:45:40|21482.1|21392.1|21480|21390|21482.2|21392.2|21478.8|21388.8|25
1656254750000|2022-06-26 14:45:50|21479.9|21389.9|21484.2|21394.2|21485.2|21395.2|21479.5|21389.5|21
1656254760000|2022-06-26 14:46:00|21484.3|21394.3|21485.3|21395.3|21485.8|21395.8|21484.3|21394.3|21
1656254770000|2022-06-26 14:46:10|21485.5|21395.5|21482.3|21392.3|21485.6|21395.6|21481.7|21391.7|21
1656254780000|2022-06-26 14:46:20|21481.1|21391.1|21475.7|21385.7|21481.1|21391.1|21475.7|21385.7|20
1656254790000|2022-06-26 14:46:30|21475.4|21385.4|21475.2|21385.2|21476.1|21386.1|21473.6|21383.6|23
1656254800000|2022-06-26 14:46:40|21475.1|21385.1|21471.8|21381.8|21475.1|21385.1|21471.6|21381.6|17
1656254810000|2022-06-26 14:46:50|21471.6|21381.6|21472.2|21382.2|21473.2|21383.2|21471.5|21381.5|23
1656254820000|2022-06-26 14:47:00|21472.3|21382.3|21472.8|21382.8|21474|21384|21472.2|21382.2|22
1656254830000|2022-06-26 14:47:10|21472.9|21382.9|21476.1|21386.1|21476.6|21386.6|21472.9|21382.9|25
1656254840000|2022-06-26 14:47:20|21476.2|21386.2|21472.8|21382.8|21476.3|21386.3|21470.4|21380.4|27
1656254850000|2022-06-26 14:47:30|21472.9|21382.9|21471.8|21381.8|21473|21383|21471.8|21381.8|21
1656254860000|2022-06-26 14:47:40|21472.3|21382.3|21472|21382|21472.5|21382.5|21471.7|21381.7|22
1656254870000|2022-06-26 14:47:50|21471.6|21381.6|21468.6|21378.6|21471.6|21381.6|21468.6|21378.6|20
1656254880000|2022-06-26 14:48:00|21468.5|21378.5|21472|21382|21472|21382|21468.5|21378.5|27
1656254890000|2022-06-26 14:48:10|21471.8|21381.8|21472.9|21382.9|21473.8|21383.8|21471.8|21381.8|22
1656254900000|2022-06-26 14:48:20|21472.8|21382.8|21472.9|21382.9|21473.1|21383.1|21472.8|21382.8|13
1656254910000|2022-06-26 14:48:30|21473|21383|21473.5|21383.5|21473.5|21383.5|21472.9|21382.9|23
1656254920000|2022-06-26 14:48:40|21473.7|21383.7|21471.3|21381.3|21473.7|21383.7|21471.3|21381.3|25
1656254930000|2022-06-26 14:48:50|21471.4|21381.4|21471.3|21381.3|21471.4|21381.4|21470.7|21380.7|22
1656254940000|2022-06-26 14:49:00|21471.2|21381.2|21470.9|21380.9|21471.7|21381.7|21470.7|21380.7|20
1656254950000|2022-06-26 14:49:10|21470.8|21380.8|21471.1|21381.1|21471.1|21381.1|21470.7|21380.7|12
1656254960000|2022-06-26 14:49:20|21471|21381|21471.1|21381.1|21471.2|21381.2|21470.9|21380.9|14
1656254970000|2022-06-26 14:49:30|21471|21381|21470.5|21380.5|21471.1|21381.1|21470.3|21380.3|15
1656254980000|2022-06-26 14:49:40|21470.6|21380.6|21470.9|21380.9|21471.1|21381.1|21470.5|21380.5|20
1656254990000|2022-06-26 14:49:50|21471|21381|21470.9|21380.9|21471.2|21381.2|21470.7|21380.7|14
1656255000000|2022-06-26 14:50:00|21470.8|21380.8|21470.8|21380.8|21471.7|21381.7|21470.4|21380.4|23
1656255010000|2022-06-26 14:50:10|21470.9|21380.9|21471|21381|21471|21381|21470.6|21380.6|12
1656255020000|2022-06-26 14:50:20|21471.2|21381.2|21471.5|21381.5|21471.8|21381.8|21470.9|21380.9|15
1656255030000|2022-06-26 14:50:30|21471.6|21381.6|21470.5|21380.5|21471.6|21381.6|21470.3|21380.3|23
1656255040000|2022-06-26 14:50:40|21470.3|21380.3|21470.5|21380.5|21470.7|21380.7|21470|21380|16
1656255050000|2022-06-26 14:50:50|21470.3|21380.3|21470.6|21380.6|21470.8|21380.8|21470.3|21380.3|13
1656255060000|2022-06-26 14:51:00|21470.4|21380.4|21469.6|21379.6|21470.7|21380.7|21469.1|21379.1|17
1656255070000|2022-06-26 14:51:10|21469.5|21379.5|21469.8|21379.8|21469.8|21379.8|21469.5|21379.5|13
1656255080000|2022-06-26 14:51:20|21469.7|21379.7|21469.4|21379.4|21470.1|21380.1|21468.8|21378.8|25
1656255090000|2022-06-26 14:51:30|21469.3|21379.3|21464.3|21374.3|21469.5|21379.5|21464.2|21374.2|21
1656255100000|2022-06-26 14:51:40|21462.3|21372.3|21454.6|21364.6|21462.8|21372.8|21454.4|21364.4|26
1656255110000|2022-06-26 14:51:50|21454.5|21364.5|21452.1|21362.1|21454.5|21364.5|21450.4|21360.4|17
1656255120000|2022-06-26 14:52:00|21451.8|21361.8|21453.5|21363.5|21454|21364|21451.8|21361.8|17
1656255130000|2022-06-26 14:52:10|21453.4|21363.4|21454|21364|21454.4|21364.4|21453.1|21363.1|22
1656255140000|2022-06-26 14:52:20|21453.7|21363.7|21451.9|21361.9|21453.7|21363.7|21451.8|21361.8|16
1656255150000|2022-06-26 14:52:30|21451.7|21361.7|21451.4|21361.4|21453.4|21363.4|21451.4|21361.4|19
1656255160000|2022-06-26 14:52:40|21451.3|21361.3|21452|21362|21452.1|21362.1|21451.3|21361.3|13
1656255170000|2022-06-26 14:52:50|21451.8|21361.8|21451.7|21361.7|21451.8|21361.8|21451.6|21361.6|6
1656255180000|2022-06-26 14:53:00|21451.8|21361.8|21452.8|21362.8|21452.8|21362.8|21451.6|21361.6|21
1656255190000|2022-06-26 14:53:10|21452.9|21362.9|21453.5|21363.5|21454|21364|21452.8|21362.8|10
1656255200000|2022-06-26 14:53:20|21452.9|21362.9|21460.3|21370.3|21460.3|21370.3|21452.8|21362.8|28
1656255210000|2022-06-26 14:53:30|21460.4|21370.4|21458.5|21368.5|21460.5|21370.5|21458.3|21368.3|22
1656255220000|2022-06-26 14:53:40|21458.6|21368.6|21454.3|21364.3|21459.2|21369.2|21454.3|21364.3|16
1656255230000|2022-06-26 14:53:50|21454.5|21364.5|21452.8|21362.8|21454.5|21364.5|21452.3|21362.3|12
1656255240000|2022-06-26 14:54:00|21452|21362|21453.4|21363.4|21453.5|21363.5|21452|21362|13
1656255250000|2022-06-26 14:54:10|21453.2|21363.2|21451.3|21361.3|21453.7|21363.7|21451.3|21361.3|24
1656255260000|2022-06-26 14:54:20|21450.8|21360.8|21446.5|21356.5|21451.1|21361.1|21445.8|21355.8|28
1656255270000|2022-06-26 14:54:30|21446|21356|21444.2|21354.2|21446.4|21356.4|21442.9|21352.9|23
1656255280000|2022-06-26 14:54:40|21443.9|21353.9|21443.3|21353.3|21444.3|21354.3|21442|21352|29
1656255290000|2022-06-26 14:54:50|21443|21353|21444.5|21354.5|21445.1|21355.1|21443|21353|21
1656255300000|2022-06-26 14:55:00|21444.4|21354.4|21447.5|21357.5|21450.2|21360.2|21444.4|21354.4|30
1656255310000|2022-06-26 14:55:10|21447.7|21357.7|21448.1|21358.1|21448.1|21358.1|21447.2|21357.2|18
1656255320000|2022-06-26 14:55:20|21448|21358|21450.8|21360.8|21451.1|21361.1|21448|21358|23
1656255330000|2022-06-26 14:55:30|21450.5|21360.5|21450.2|21360.2|21450.7|21360.7|21449.9|21359.9|23
1656255340000|2022-06-26 14:55:40|21450.7|21360.7|21453.3|21363.3|21453.3|21363.3|21450.2|21360.2|22
1656255350000|2022-06-26 14:55:50|21454.9|21364.9|21458.2|21368.2|21458.7|21368.7|21454.9|21364.9|20
1656255360000|2022-06-26 14:56:00|21457.6|21367.6|21456.9|21366.9|21458.4|21368.4|21456.8|21366.8|23
1656255370000|2022-06-26 14:56:10|21457|21367|21457|21367|21457.2|21367.2|21456.7|21366.7|18
1656255380000|2022-06-26 14:56:20|21457.2|21367.2|21456.6|21366.6|21457.2|21367.2|21456.5|21366.5|15
1656255390000|2022-06-26 14:56:30|21456.8|21366.8|21456.6|21366.6|21457|21367|21456.5|21366.5|13
1656255400000|2022-06-26 14:56:40|21456.7|21366.7|21456.5|21366.5|21457|21367|21456.4|21366.4|11
1656255410000|2022-06-26 14:56:50|21456.6|21366.6|21457.1|21367.1|21457.1|21367.1|21456.3|21366.3|17
1656255420000|2022-06-26 14:57:00|21457|21367|21456.3|21366.3|21457.1|21367.1|21456.1|21366.1|13
1656255430000|2022-06-26 14:57:10|21456.4|21366.4|21456|21366|21456.4|21366.4|21455.6|21365.6|17
1656255440000|2022-06-26 14:57:20|21455.9|21365.9|21454|21364|21456|21366|21451|21361|30
1656255450000|2022-06-26 14:57:30|21454.8|21364.8|21454.4|21364.4|21454.8|21364.8|21454.2|21364.2|15
1656255460000|2022-06-26 14:57:40|21454.6|21364.6|21451.8|21361.8|21454.6|21364.6|21451.7|21361.7|22
1656255470000|2022-06-26 14:57:50|21451.6|21361.6|21454.8|21364.8|21455.4|21365.4|21451.5|21361.5|19
1656255480000|2022-06-26 14:58:00|21455.1|21365.1|21455.3|21365.3|21455.9|21365.9|21455.1|21365.1|22
1656255490000|2022-06-26 14:58:10|21455.6|21365.6|21454.9|21364.9|21455.6|21365.6|21454.5|21364.5|25
1656255500000|2022-06-26 14:58:20|21454.8|21364.8|21455|21365|21455.2|21365.2|21454|21364|24
1656255510000|2022-06-26 14:58:30|21454.8|21364.8|21454.9|21364.9|21456.4|21366.4|21454.7|21364.7|21
1656255520000|2022-06-26 14:58:40|21455.2|21365.2|21455|21365|21455.2|21365.2|21454.4|21364.4|14
1656255530000|2022-06-26 14:58:50|21455.2|21365.2|21455.3|21365.3|21455.3|21365.3|21454.8|21364.8|11
1656255540000|2022-06-26 14:59:00|21454.8|21364.8|21454.3|21364.3|21455.3|21365.3|21454|21364|13
1656255550000|2022-06-26 14:59:10|21454.4|21364.4|21450.2|21360.2|21454.4|21364.4|21450.2|21360.2|21
1656255560000|2022-06-26 14:59:20|21450.5|21360.5|21449.9|21359.9|21450.9|21360.9|21449.9|21359.9|14
1656255570000|2022-06-26 14:59:30|21449.8|21359.8|21449.5|21359.5|21450.1|21360.1|21449.1|21359.1|22
1656255580000|2022-06-26 14:59:40|21449.7|21359.7|21448.8|21358.8|21449.7|21359.7|21448|21358|25
1656255590000|2022-06-26 14:59:50|21448.7|21358.7|21450.8|21360.8|21451|21361|21448.7|21358.7|17
1656255600000|2022-06-26 15:00:00|21451.2|21361.2|21447.6|21357.6|21453.3|21363.3|21447.6|21357.6|32
1656255610000|2022-06-26 15:00:10|21447.5|21357.5|21449.9|21359.9|21450|21360|21447.1|21357.1|29
1656255620000|2022-06-26 15:00:20|21449.5|21359.5|21449.3|21359.3|21450|21360|21449.2|21359.2|15
1656255630000|2022-06-26 15:00:30|21449.4|21359.4|21449.4|21359.4|21449.8|21359.8|21449.3|21359.3|9
1656255640000|2022-06-26 15:00:40|21449.3|21359.3|21453.3|21363.3|21453.3|21363.3|21449.3|21359.3|12
1656255650000|2022-06-26 15:00:50|21453.9|21363.9|21452.3|21362.3|21453.9|21363.9|21451.5|21361.5|22
1656255660000|2022-06-26 15:01:00|21452.5|21362.5|21451.7|21361.7|21452.7|21362.7|21450.8|21360.8|18
1656255670000|2022-06-26 15:01:10|21451.6|21361.6|21451.9|21361.9|21451.9|21361.9|21451.4|21361.4|11
1656255680000|2022-06-26 15:01:20|21451.8|21361.8|21452.1|21362.1|21452.1|21362.1|21451.6|21361.6|14
1656255690000|2022-06-26 15:01:30|21452|21362|21450.6|21360.6|21452.1|21362.1|21449.5|21359.5|24
1656255700000|2022-06-26 15:01:40|21450.8|21360.8|21442.2|21352.2|21451.1|21361.1|21442.2|21352.2|24
1656255710000|2022-06-26 15:01:50|21442.1|21352.1|21439.8|21349.8|21442.4|21352.4|21439.6|21349.6|16
1656255720000|2022-06-26 15:02:00|21439.7|21349.7|21435.6|21345.6|21439.7|21349.7|21435.2|21345.2|23
1656255730000|2022-06-26 15:02:10|21435.4|21345.4|21430.5|21340.5|21435.5|21345.5|21425.6|21335.6|36
1656255740000|2022-06-26 15:02:20|21430.8|21340.8|21420.3|21330.3|21430.8|21340.8|21420.3|21330.3|29
1656255750000|2022-06-26 15:02:30|21421.7|21331.7|21407.8|21317.8|21422.1|21332.1|21406.6|21316.6|35
1656255760000|2022-06-26 15:02:40|21408.7|21318.7|21414.8|21324.8|21416|21326|21407.9|21317.9|31
1656255770000|2022-06-26 15:02:50|21414.6|21324.6|21407.9|21317.9|21415.1|21325.1|21406.9|21316.9|33
1656255780000|2022-06-26 15:03:00|21408.6|21318.6|21413.1|21323.1|21413.1|21323.1|21408.6|21318.6|30
1656255790000|2022-06-26 15:03:10|21413.7|21323.7|21414.5|21324.5|21415.4|21325.4|21413.3|21323.3|29
1656255800000|2022-06-26 15:03:20|21412.8|21322.8|21415.7|21325.7|21417.3|21327.3|21412.8|21322.8|32
1656255810000|2022-06-26 15:03:30|21415.5|21325.5|21419|21329|21419|21329|21415|21325|28
1656255820000|2022-06-26 15:03:40|21419.1|21329.1|21419.8|21329.8|21420|21330|21419.1|21329.1|24
1656255830000|2022-06-26 15:03:50|21419.6|21329.6|21409|21319|21419.7|21329.7|21409|21319|31
1656255840000|2022-06-26 15:04:00|21408.9|21318.9|21410.5|21320.5|21410.5|21320.5|21403.3|21313.3|35
1656255850000|2022-06-26 15:04:10|21410.7|21320.7|21409.1|21319.1|21411|21321|21409.1|21319.1|25
1656255860000|2022-06-26 15:04:20|21409.5|21319.5|21405.4|21315.4|21412.5|21322.5|21405.3|21315.3|25
1656255870000|2022-06-26 15:04:30|21406.1|21316.1|21411.4|21321.4|21411.7|21321.7|21406|21316|33
1656255880000|2022-06-26 15:04:40|21411.3|21321.3|21409.1|21319.1|21411.3|21321.3|21409|21319|29
1656255890000|2022-06-26 15:04:50|21409.6|21319.6|21394.1|21304.1|21410.3|21320.3|21393.9|21303.9|30
1656255900000|2022-06-26 15:05:00|21393.7|21303.7|21371.3|21281.3|21394|21304|21370.4|21280.4|37
1656255910000|2022-06-26 15:05:10|21370.8|21280.8|21372.7|21282.7|21376.4|21286.4|21370.3|21280.3|38
1656255920000|2022-06-26 15:05:20|21373|21283|21375.8|21285.8|21379|21289|21371.1|21281.1|35
1656255930000|2022-06-26 15:05:30|21375.1|21285.1|21377.4|21287.4|21378.9|21288.9|21372.3|21282.3|33
1656255940000|2022-06-26 15:05:40|21378.1|21288.1|21373.7|21283.7|21378.1|21288.1|21372.5|21282.5|32
1656255950000|2022-06-26 15:05:50|21373.1|21283.1|21374.8|21284.8|21374.8|21284.8|21369.6|21279.6|28
1656255960000|2022-06-26 15:06:00|21374.3|21284.3|21359.3|21269.3|21375.9|21285.9|21359.3|21269.3|38
1656255970000|2022-06-26 15:06:10|21359.2|21269.2|21296.7|21206.7|21359.2|21269.2|21296.7|21206.7|37
1656255980000|2022-06-26 15:06:20|21294.4|21204.4|21284|21194|21299.2|21209.2|21273.1|21183.1|39
1656255990000|2022-06-26 15:06:30|21285.2|21195.2|21286|21196|21302.6|21212.6|21285.2|21195.2|37
1656256000000|2022-06-26 15:06:40|21286.3|21196.3|21300.8|21210.8|21301.2|21211.2|21286.3|21196.3|37
1656256010000|2022-06-26 15:06:50|21303|21213|21313.7|21223.7|21315.5|21225.5|21303|21213|38
1656256020000|2022-06-26 15:07:00|21312.5|21222.5|21311.2|21221.2|21316.1|21226.1|21310.5|21220.5|39
1656256030000|2022-06-26 15:07:10|21310|21220|21301.9|21211.9|21310|21220|21300.1|21210.1|30
1656256040000|2022-06-26 15:07:20|21301.7|21211.7|21314.9|21224.9|21315.4|21225.4|21301.7|21211.7|32
1656256050000|2022-06-26 15:07:30|21315|21225|21299.6|21209.6|21315|21225|21298.3|21208.3|34
1656256060000|2022-06-26 15:07:40|21299.5|21209.5|21292|21202|21299.6|21209.6|21292|21202|29
1656256070000|2022-06-26 15:07:50|21292.1|21202.1|21292.3|21202.3|21292.4|21202.4|21287.7|21197.7|33
1656256080000|2022-06-26 15:08:00|21292.4|21202.4|21274.8|21184.8|21296|21206|21274.8|21184.8|31
1656256090000|2022-06-26 15:08:10|21273.4|21183.4|21273.1|21183.1|21278.1|21188.1|21273.1|21183.1|37
1656256100000|2022-06-26 15:08:20|21272.9|21182.9|21277.2|21187.2|21277.2|21187.2|21270.2|21180.2|35
1656256110000|2022-06-26 15:08:30|21278.6|21188.6|21288.5|21198.5|21294|21204|21278.6|21188.6|40
1656256120000|2022-06-26 15:08:40|21288.6|21198.6|21284.7|21194.7|21289.8|21199.8|21284.1|21194.1|33
1656256130000|2022-06-26 15:08:50|21285.5|21195.5|21295.2|21205.2|21295.2|21205.2|21285.5|21195.5|33
1656256140000|2022-06-26 15:09:00|21295.8|21205.8|21298.6|21208.6|21299|21209|21295.8|21205.8|35
1656256150000|2022-06-26 15:09:10|21298.7|21208.7|21280.6|21190.6|21298.8|21208.8|21280.3|21190.3|25
1656256160000|2022-06-26 15:09:20|21280.7|21190.7|21281.7|21191.7|21283.3|21193.3|21275.5|21185.5|33
1656256170000|2022-06-26 15:09:30|21281.8|21191.8|21270.3|21180.3|21281.8|21191.8|21270.2|21180.2|24
1656256180000|2022-06-26 15:09:40|21269.4|21179.4|21269|21179|21271.2|21181.2|21266.1|21176.1|33
1656256190000|2022-06-26 15:09:50|21268.9|21178.9|21255.6|21165.6|21268.9|21178.9|21253.7|21163.7|34
1656256200000|2022-06-26 15:10:00|21255.7|21165.7|21264.9|21174.9|21266.4|21176.4|21254.7|21164.7|36
1656256210000|2022-06-26 15:10:10|21265.8|21175.8|21292.4|21202.4|21292.4|21202.4|21265.8|21175.8|36
1656256220000|2022-06-26 15:10:20|21289|21199|21289.9|21199.9|21291.3|21201.3|21286.6|21196.6|38
1656256230000|2022-06-26 15:10:30|21289.5|21199.5|21300.5|21210.5|21300.5|21210.5|21289.1|21199.1|30
1656256240000|2022-06-26 15:10:40|21301.3|21211.3|21306.5|21216.5|21309.2|21219.2|21300.4|21210.4|37
1656256250000|2022-06-26 15:10:50|21306.2|21216.2|21296.7|21206.7|21306.2|21216.2|21293.9|21203.9|36
1656256260000|2022-06-26 15:11:00|21297|21207|21305.6|21215.6|21308.4|21218.4|21297|21207|39
1656256270000|2022-06-26 15:11:10|21305.5|21215.5|21324.1|21234.1|21325.5|21235.5|21305.5|21215.5|36
1656256280000|2022-06-26 15:11:20|21323.6|21233.6|21312.3|21222.3|21324.8|21234.8|21309.2|21219.2|31
1656256290000|2022-06-26 15:11:30|21312.4|21222.4|21307.9|21217.9|21312.4|21222.4|21307.9|21217.9|33
1656256300000|2022-06-26 15:11:40|21307.8|21217.8|21314.7|21224.7|21316.8|21226.8|21307.6|21217.6|35
1656256310000|2022-06-26 15:11:50|21315.4|21225.4|21307.6|21217.6|21321.3|21231.3|21307.4|21217.4|39
1656256320000|2022-06-26 15:12:00|21306.1|21216.1|21302.5|21212.5|21306.1|21216.1|21302.5|21212.5|28
1656256330000|2022-06-26 15:12:10|21303.1|21213.1|21308.7|21218.7|21308.7|21218.7|21303|21213|26
1656256340000|2022-06-26 15:12:20|21310.1|21220.1|21313|21223|21314.3|21224.3|21310.1|21220.1|33
1656256350000|2022-06-26 15:12:30|21313.6|21223.6|21313.9|21223.9|21313.9|21223.9|21310.6|21220.6|32
1656256360000|2022-06-26 15:12:40|21314.7|21224.7|21318.7|21228.7|21319.1|21229.1|21314.7|21224.7|28
1656256370000|2022-06-26 15:12:50|21316.5|21226.5|21318.5|21228.5|21318.5|21228.5|21312|21222|34
1656256380000|2022-06-26 15:13:00|21319|21229|21312|21222|21320.4|21230.4|21312|21222|31
1656256390000|2022-06-26 15:13:10|21311.9|21221.9|21304.6|21214.6|21311.9|21221.9|21304.6|21214.6|22
1656256400000|2022-06-26 15:13:20|21304.4|21214.4|21307|21217|21308.2|21218.2|21303.7|21213.7|34
1656256410000|2022-06-26 15:13:30|21307.1|21217.1|21307.2|21217.2|21309.6|21219.6|21305.4|21215.4|32
1656256420000|2022-06-26 15:13:40|21307.8|21217.8|21312.5|21222.5|21312.5|21222.5|21304.3|21214.3|30
1656256430000|2022-06-26 15:13:50|21312.6|21222.6|21310.8|21220.8|21312.6|21222.6|21310.7|21220.7|27
1656256440000|2022-06-26 15:14:00|21310.9|21220.9|21315.5|21225.5|21315.5|21225.5|21310.7|21220.7|37
1656256450000|2022-06-26 15:14:10|21315.7|21225.7|21317.3|21227.3|21319|21229|21315.7|21225.7|24
1656256460000|2022-06-26 15:14:20|21316.8|21226.8|21316.2|21226.2|21318.3|21228.3|21316.1|21226.1|30
1656256470000|2022-06-26 15:14:30|21316.5|21226.5|21320.8|21230.8|21320.8|21230.8|21316.5|21226.5|27
1656256480000|2022-06-26 15:14:40|21320.6|21230.6|21320.8|21230.8|21329.2|21239.2|21320.5|21230.5|36
1656256490000|2022-06-26 15:14:50|21320.5|21230.5|21315.1|21225.1|21321.7|21231.7|21313.9|21223.9|26
1656256500000|2022-06-26 15:15:00|21315.4|21225.4|21307.3|21217.3|21316.4|21226.4|21306.8|21216.8|26
1656256510000|2022-06-26 15:15:10|21307.5|21217.5|21316.1|21226.1|21316.1|21226.1|21307.5|21217.5|30
1656256520000|2022-06-26 15:15:20|21315.9|21225.9|21314.3|21224.3|21316.9|21226.9|21314.2|21224.2|32
1656256530000|2022-06-26 15:15:30|21314.4|21224.4|21314.3|21224.3|21314.8|21224.8|21313.8|21223.8|22
1656256540000|2022-06-26 15:15:40|21311.2|21221.2|21297.6|21207.6|21311.2|21221.2|21297.5|21207.5|29
1656256550000|2022-06-26 15:15:50|21297.5|21207.5|21301.5|21211.5|21302.6|21212.6|21296.4|21206.4|33
1656256560000|2022-06-26 15:16:00|21301.4|21211.4|21303.6|21213.6|21305.3|21215.3|21300.8|21210.8|33
1656256570000|2022-06-26 15:16:10|21304.2|21214.2|21303.7|21213.7|21305.8|21215.8|21303.7|21213.7|25
1656256580000|2022-06-26 15:16:20|21304|21214|21305.3|21215.3|21306.3|21216.3|21304|21214|29
1656256590000|2022-06-26 15:16:30|21305.4|21215.4|21305.9|21215.9|21306|21216|21303.5|21213.5|24
1656256600000|2022-06-26 15:16:40|21305.8|21215.8|21305.8|21215.8|21306|21216|21304|21214|28
1656256610000|2022-06-26 15:16:50|21305.9|21215.9|21313.3|21223.3|21314.8|21224.8|21305.9|21215.9|32
1656256620000|2022-06-26 15:17:00|21313.2|21223.2|21309.8|21219.8|21314.3|21224.3|21309.8|21219.8|30
1656256630000|2022-06-26 15:17:10|21310|21220|21305.3|21215.3|21310.6|21220.6|21304.8|21214.8|32
1656256640000|2022-06-26 15:17:20|21305|21215|21307.8|21217.8|21308.7|21218.7|21304.9|21214.9|30
1656256650000|2022-06-26 15:17:30|21307.7|21217.7|21308|21218|21309.1|21219.1|21307.7|21217.7|19
1656256660000|2022-06-26 15:17:40|21307.9|21217.9|21305.7|21215.7|21308.1|21218.1|21305.4|21215.4|19
1656256670000|2022-06-26 15:17:50|21303.8|21213.8|21297.8|21207.8|21303.8|21213.8|21297.3|21207.3|28
1656256680000|2022-06-26 15:18:00|21298|21208|21299.5|21209.5|21299.6|21209.6|21298|21208|32
1656256690000|2022-06-26 15:18:10|21299.1|21209.1|21296.5|21206.5|21300.7|21210.7|21296|21206|28
1656256700000|2022-06-26 15:18:20|21296.4|21206.4|21298.9|21208.9|21299.1|21209.1|21296|21206|29
1656256710000|2022-06-26 15:18:30|21298.6|21208.6|21298.5|21208.5|21298.9|21208.9|21296.7|21206.7|28
1656256720000|2022-06-26 15:18:40|21298.3|21208.3|21296.6|21206.6|21298.9|21208.9|21295.4|21205.4|35
1656256730000|2022-06-26 15:18:50|21296.4|21206.4|21290|21200|21296.4|21206.4|21289.4|21199.4|23
1656256740000|2022-06-26 15:19:00|21289.9|21199.9|21291.4|21201.4|21292.2|21202.2|21289.8|21199.8|30
1656256750000|2022-06-26 15:19:10|21292.1|21202.1|21299.2|21209.2|21299.2|21209.2|21292.1|21202.1|25
1656256760000|2022-06-26 15:19:20|21299.1|21209.1|21300.5|21210.5|21300.7|21210.7|21298.7|21208.7|26
1656256770000|2022-06-26 15:19:30|21300.6|21210.6|21301.8|21211.8|21301.8|21211.8|21299.2|21209.2|33
1656256780000|2022-06-26 15:19:40|21301.9|21211.9|21300.3|21210.3|21302|21212|21299.1|21209.1|28
1656256790000|2022-06-26 15:19:50|21300.2|21210.2|21300|21210|21300.7|21210.7|21299.2|21209.2|23
1656256800000|2022-06-26 15:20:00|21299.9|21209.9|21300.9|21210.9|21301|21211|21298.7|21208.7|21
1656256810000|2022-06-26 15:20:10|21300.6|21210.6|21299.8|21209.8|21300.7|21210.7|21299.6|21209.6|16
1656256820000|2022-06-26 15:20:20|21299.9|21209.9|21300.3|21210.3|21300.3|21210.3|21299.7|21209.7|15
1656256830000|2022-06-26 15:20:30|21300.4|21210.4|21301.8|21211.8|21303.5|21213.5|21299.9|21209.9|23
1656256840000|2022-06-26 15:20:40|21301.7|21211.7|21300.7|21210.7|21302.2|21212.2|21300.6|21210.6|19
1656256850000|2022-06-26 15:20:50|21302|21212|21301.1|21211.1|21302.4|21212.4|21300.5|21210.5|22
1656256860000|2022-06-26 15:21:00|21300.8|21210.8|21299.8|21209.8|21301.5|21211.5|21299.8|21209.8|19
1656256870000|2022-06-26 15:21:10|21299.3|21209.3|21295.7|21205.7|21300.2|21210.2|21295.6|21205.6|27
1656256880000|2022-06-26 15:21:20|21295.6|21205.6|21291.1|21201.1|21295.6|21205.6|21291.1|21201.1|20
1656256890000|2022-06-26 15:21:30|21291.3|21201.3|21286.3|21196.3|21291.3|21201.3|21286.3|21196.3|17
1656256900000|2022-06-26 15:21:40|21286|21196|21283.2|21193.2|21286|21196|21279.5|21189.5|31
1656256910000|2022-06-26 15:21:50|21282.8|21192.8|21285.8|21195.8|21286.5|21196.5|21281.1|21191.1|35
1656256920000|2022-06-26 15:22:00|21285.9|21195.9|21284.3|21194.3|21286.1|21196.1|21284.1|21194.1|23
1656256930000|2022-06-26 15:22:10|21284|21194|21289.3|21199.3|21290.1|21200.1|21284|21194|25
1656256940000|2022-06-26 15:22:20|21289.1|21199.1|21286.7|21196.7|21291.1|21201.1|21283.5|21193.5|30
1656256950000|2022-06-26 15:22:30|21286.6|21196.6|21295.6|21205.6|21295.6|21205.6|21285.4|21195.4|31
1656256960000|2022-06-26 15:22:40|21296.5|21206.5|21300.7|21210.7|21300.8|21210.8|21296.5|21206.5|28
1656256970000|2022-06-26 15:22:50|21301|21211|21286|21196|21301.6|21211.6|21284.9|21194.9|32
1656256980000|2022-06-26 15:23:00|21285.9|21195.9|21291.2|21201.2|21291.4|21201.4|21285.9|21195.9|27
1656256990000|2022-06-26 15:23:10|21291.1|21201.1|21285.9|21195.9|21291.2|21201.2|21285.8|21195.8|27
1656257000000|2022-06-26 15:23:20|21286|21196|21282.6|21192.6|21286.6|21196.6|21282.6|21192.6|31
1656257010000|2022-06-26 15:23:30|21282.3|21192.3|21282.4|21192.4|21283.6|21193.6|21281.3|21191.3|26
1656257020000|2022-06-26 15:23:40|21282.2|21192.2|21275.2|21185.2|21283.8|21193.8|21274.4|21184.4|27
1656257030000|2022-06-26 15:23:50|21275.5|21185.5|21279.9|21189.9|21279.9|21189.9|21274.4|21184.4|27
1656257040000|2022-06-26 15:24:00|21280|21190|21280.1|21190.1|21281.1|21191.1|21279.5|21189.5|29
1656257050000|2022-06-26 15:24:10|21280|21190|21275.2|21185.2|21280|21190|21274.8|21184.8|32
1656257060000|2022-06-26 15:24:20|21270.8|21180.8|21270|21180|21271.2|21181.2|21269.3|21179.3|32
1656257070000|2022-06-26 15:24:30|21270.1|21180.1|21272|21182|21272.1|21182.1|21269.1|21179.1|23
1656257080000|2022-06-26 15:24:40|21272.1|21182.1|21281.2|21191.2|21281.5|21191.5|21272|21182|27
1656257090000|2022-06-26 15:24:50|21281.6|21191.6|21286.5|21196.5|21286.5|21196.5|21280.8|21190.8|32
1656257100000|2022-06-26 15:25:00|21285.9|21195.9|21286|21196|21286.8|21196.8|21285.1|21195.1|28
1656257110000|2022-06-26 15:25:10|21286.1|21196.1|21282.1|21192.1|21286.1|21196.1|21281.4|21191.4|26
1656257120000|2022-06-26 15:25:20|21282|21192|21277.2|21187.2|21282.1|21192.1|21277.2|21187.2|24
1656257130000|2022-06-26 15:25:30|21277.4|21187.4|21276.6|21186.6|21278.3|21188.3|21276.1|21186.1|18
1656257140000|2022-06-26 15:25:40|21276.5|21186.5|21274.7|21184.7|21276.9|21186.9|21274.1|21184.1|25
1656257150000|2022-06-26 15:25:50|21275|21185|21273.9|21183.9|21275.7|21185.7|21273.9|21183.9|25
1656257160000|2022-06-26 15:26:00|21274.2|21184.2|21278.1|21188.1|21278.6|21188.6|21274.2|21184.2|29
1656257170000|2022-06-26 15:26:10|21277.8|21187.8|21272.8|21182.8|21277.8|21187.8|21272.8|21182.8|32
1656257180000|2022-06-26 15:26:20|21272.3|21182.3|21274|21184|21274|21184|21272.2|21182.2|17
1656257190000|2022-06-26 15:26:30|21274.5|21184.5|21275.4|21185.4|21277.1|21187.1|21273.7|21183.7|23
1656257200000|2022-06-26 15:26:40|21275.6|21185.6|21274.4|21184.4|21275.6|21185.6|21274|21184|18
1656257210000|2022-06-26 15:26:50|21274.2|21184.2|21276.8|21186.8|21276.8|21186.8|21273.8|21183.8|21
1656257220000|2022-06-26 15:27:00|21278.1|21188.1|21277|21187|21278.9|21188.9|21277|21187|19
1656257230000|2022-06-26 15:27:10|21276.9|21186.9|21276.9|21186.9|21277.2|21187.2|21276.6|21186.6|21
1656257240000|2022-06-26 15:27:20|21277.2|21187.2|21278.6|21188.6|21278.6|21188.6|21275.4|21185.4|28
1656257250000|2022-06-26 15:27:30|21278.8|21188.8|21277.2|21187.2|21279.8|21189.8|21277.1|21187.1|22
1656257260000|2022-06-26 15:27:40|21277.3|21187.3|21273.4|21183.4|21277.4|21187.4|21273.4|21183.4|26
1656257270000|2022-06-26 15:27:50|21273.6|21183.6|21264.5|21174.5|21273.7|21183.7|21264.5|21174.5|27
1656257280000|2022-06-26 15:28:00|21264.3|21174.3|21266.2|21176.2|21266.2|21176.2|21261.6|21171.6|23
1656257290000|2022-06-26 15:28:10|21266.1|21176.1|21268.1|21178.1|21269.6|21179.6|21265.8|21175.8|27
1656257300000|2022-06-26 15:28:20|21268.4|21178.4|21268.4|21178.4|21269.1|21179.1|21267.2|21177.2|21
1656257310000|2022-06-26 15:28:30|21268.3|21178.3|21256.8|21166.8|21268.4|21178.4|21256.8|21166.8|34
1656257320000|2022-06-26 15:28:40|21256.6|21166.6|21242.9|21152.9|21256.6|21166.6|21239.9|21149.9|36
1656257330000|2022-06-26 15:28:50|21243|21153|21246.5|21156.5|21246.6|21156.6|21238|21148|39
1656257340000|2022-06-26 15:29:00|21246.4|21156.4|21277.6|21187.6|21277.6|21187.6|21246.4|21156.4|36
1656257350000|2022-06-26 15:29:10|21279.6|21189.6|21301.7|21211.7|21301.7|21211.7|21279.6|21189.6|38
1656257360000|2022-06-26 15:29:20|21302.8|21212.8|21303.2|21213.2|21309.2|21219.2|21302.4|21212.4|30
1656257370000|2022-06-26 15:29:30|21303.1|21213.1|21296.9|21206.9|21303.1|21213.1|21293.4|21203.4|30
1656257380000|2022-06-26 15:29:40|21297|21207|21294.7|21204.7|21297.5|21207.5|21294.7|21204.7|30
1656257390000|2022-06-26 15:29:50|21294.9|21204.9|21310.3|21220.3|21310.3|21220.3|21293.2|21203.2|34
1656257400000|2022-06-26 15:30:00|21310.1|21220.1|21300.4|21210.4|21312.7|21222.7|21300.4|21210.4|38
1656257410000|2022-06-26 15:30:10|21301.4|21211.4|21298.1|21208.1|21302.7|21212.7|21297|21207|39
1656257420000|2022-06-26 15:30:20|21298.2|21208.2|21303|21213|21305.4|21215.4|21297.9|21207.9|26
1656257430000|2022-06-26 15:30:30|21303.1|21213.1|21310.3|21220.3|21310.9|21220.9|21302.5|21212.5|32
1656257440000|2022-06-26 15:30:40|21310.5|21220.5|21309.4|21219.4|21311.6|21221.6|21309.4|21219.4|21
1656257450000|2022-06-26 15:30:50|21309.6|21219.6|21305.8|21215.8|21310.1|21220.1|21302.8|21212.8|25
1656257460000|2022-06-26 15:31:00|21305.6|21215.6|21305|21215|21305.9|21215.9|21304.4|21214.4|21
1656257470000|2022-06-26 15:31:10|21305.1|21215.1|21304.1|21214.1|21305.4|21215.4|21303.8|21213.8|17
1656257480000|2022-06-26 15:31:20|21303.9|21213.9|21306.5|21216.5|21307.3|21217.3|21303.3|21213.3|20
1656257490000|2022-06-26 15:31:30|21306.4|21216.4|21306.1|21216.1|21306.4|21216.4|21303.8|21213.8|18
1656257500000|2022-06-26 15:31:40|21306.4|21216.4|21300.5|21210.5|21306.5|21216.5|21300.5|21210.5|21
1656257510000|2022-06-26 15:31:50|21301.1|21211.1|21303.2|21213.2|21303.9|21213.9|21300.4|21210.4|23
1656257520000|2022-06-26 15:32:00|21303.8|21213.8|21306.3|21216.3|21307.2|21217.2|21303.8|21213.8|28
1656257530000|2022-06-26 15:32:10|21306.4|21216.4|21305|21215|21306.7|21216.7|21304.9|21214.9|23
1656257540000|2022-06-26 15:32:20|21305.2|21215.2|21308|21218|21308.1|21218.1|21304.9|21214.9|21
1656257550000|2022-06-26 15:32:30|21307.6|21217.6|21307.6|21217.6|21307.8|21217.8|21306.5|21216.5|22
1656257560000|2022-06-26 15:32:40|21307.7|21217.7|21304.6|21214.6|21308.3|21218.3|21304.1|21214.1|25
1656257570000|2022-06-26 15:32:50|21305.2|21215.2|21306.2|21216.2|21307.9|21217.9|21305.2|21215.2|28
1656257580000|2022-06-26 15:33:00|21307.3|21217.3|21305.4|21215.4|21307.3|21217.3|21305.3|21215.3|26
1656257590000|2022-06-26 15:33:10|21305.8|21215.8|21295.9|21205.9|21305.8|21215.8|21295.9|21205.9|28
1656257600000|2022-06-26 15:33:20|21295.4|21205.4|21288.4|21198.4|21297.4|21207.4|21280.5|21190.5|39
1656257610000|2022-06-26 15:33:30|21288.3|21198.3|21299.4|21209.4|21300.3|21210.3|21288.2|21198.2|30
1656257620000|2022-06-26 15:33:40|21299.5|21209.5|21300.5|21210.5|21300.5|21210.5|21299.4|21209.4|19
1656257630000|2022-06-26 15:33:50|21300.7|21210.7|21302.4|21212.4|21303.5|21213.5|21300.5|21210.5|28
1656257640000|2022-06-26 15:34:00|21300|21210|21300.2|21210.2|21303.4|21213.4|21300|21210|26
1656257650000|2022-06-26 15:34:10|21300.8|21210.8|21300|21210|21302.4|21212.4|21300|21210|24
1656257660000|2022-06-26 15:34:20|21300.2|21210.2|21303.3|21213.3|21303.3|21213.3|21300.1|21210.1|22
1656257670000|2022-06-26 15:34:30|21302.8|21212.8|21303.9|21213.9|21309.6|21219.6|21302.8|21212.8|34
1656257680000|2022-06-26 15:34:40|21304.6|21214.6|21304.8|21214.8|21304.9|21214.9|21304|21214|20
1656257690000|2022-06-26 15:34:50|21304.6|21214.6|21305|21215|21306.1|21216.1|21304.4|21214.4|15
1656257700000|2022-06-26 15:35:00|21305.1|21215.1|21306.6|21216.6|21306.8|21216.8|21305.1|21215.1|24
1656257710000|2022-06-26 15:35:10|21306.7|21216.7|21304.6|21214.6|21307.8|21217.8|21304.2|21214.2|28
1656257720000|2022-06-26 15:35:20|21304.7|21214.7|21303.1|21213.1|21304.9|21214.9|21303.1|21213.1|18
1656257730000|2022-06-26 15:35:30|21303.4|21213.4|21302.5|21212.5|21303.7|21213.7|21302|21212|18
1656257740000|2022-06-26 15:35:40|21302.6|21212.6|21302.4|21212.4|21302.8|21212.8|21300.8|21210.8|15
1656257750000|2022-06-26 15:35:50|21302.7|21212.7|21302.9|21212.9|21304|21214|21302.3|21212.3|24
1656257760000|2022-06-26 15:36:00|21303.1|21213.1|21304.1|21214.1|21304.1|21214.1|21302.6|21212.6|22
1656257770000|2022-06-26 15:36:10|21304.2|21214.2|21303.8|21213.8|21304.3|21214.3|21303.4|21213.4|27
1656257780000|2022-06-26 15:36:20|21303.6|21213.6|21305.7|21215.7|21305.9|21215.9|21303.6|21213.6|18
1656257790000|2022-06-26 15:36:30|21305.6|21215.6|21305.3|21215.3|21305.6|21215.6|21304.8|21214.8|21
1656257800000|2022-06-26 15:36:40|21305.4|21215.4|21304.7|21214.7|21305.4|21215.4|21304.2|21214.2|7
1656257810000|2022-06-26 15:36:50|21304.8|21214.8|21309|21219|21309.1|21219.1|21304.4|21214.4|25
1656257820000|2022-06-26 15:37:00|21308.9|21218.9|21313.3|21223.3|21313.3|21223.3|21308.6|21218.6|24
1656257830000|2022-06-26 15:37:10|21313.4|21223.4|21315.8|21225.8|21317.7|21227.7|21313.2|21223.2|34
1656257840000|2022-06-26 15:37:20|21315.9|21225.9|21319.6|21229.6|21319.6|21229.6|21315.2|21225.2|31
1656257850000|2022-06-26 15:37:30|21319.4|21229.4|21319|21229|21320.9|21230.9|21316.7|21226.7|29
1656257860000|2022-06-26 15:37:40|21318.7|21228.7|21330.8|21240.8|21330.8|21240.8|21318.7|21228.7|30
1656257870000|2022-06-26 15:37:50|21330.9|21240.9|21352.9|21262.9|21353.3|21263.3|21329.2|21239.2|36
1656257880000|2022-06-26 15:38:00|21354.2|21264.2|21354.7|21264.7|21354.8|21264.8|21349|21259|29
1656257890000|2022-06-26 15:38:10|21354.8|21264.8|21373.5|21283.5|21373.8|21283.8|21354.8|21264.8|36
1656257900000|2022-06-26 15:38:20|21373.2|21283.2|21355.8|21265.8|21376.1|21286.1|21354.8|21264.8|38
1656257910000|2022-06-26 15:38:30|21359.2|21269.2|21353.3|21263.3|21363.1|21273.1|21353.1|21263.1|32
1656257920000|2022-06-26 15:38:40|21351.5|21261.5|21352.5|21262.5|21352.5|21262.5|21351|21261|27
1656257930000|2022-06-26 15:38:50|21351.6|21261.6|21343|21253|21356.5|21266.5|21341|21251|31
1656257940000|2022-06-26 15:39:00|21343.1|21253.1|21337.9|21247.9|21343.4|21253.4|21337.6|21247.6|30
1656257950000|2022-06-26 15:39:10|21337.8|21247.8|21337.1|21247.1|21337.8|21247.8|21336.7|21246.7|20
1656257960000|2022-06-26 15:39:20|21337|21247|21339.2|21249.2|21339.2|21249.2|21336.4|21246.4|34
1656257970000|2022-06-26 15:39:30|21336.3|21246.3|21336.6|21246.6|21338|21248|21336.2|21246.2|24
1656257980000|2022-06-26 15:39:40|21336.2|21246.2|21342.4|21252.4|21343.2|21253.2|21336.2|21246.2|29
1656257990000|2022-06-26 15:39:50|21342.2|21252.2|21347.3|21257.3|21348.1|21258.1|21342.1|21252.1|26
1656258000000|2022-06-26 15:40:00|21348.5|21258.5|21345.4|21255.4|21354.6|21264.6|21345.4|21255.4|37
1656258010000|2022-06-26 15:40:10|21345|21255|21343.1|21253.1|21347|21257|21341.9|21251.9|31
1656258020000|2022-06-26 15:40:20|21343.2|21253.2|21345.6|21255.6|21346.6|21256.6|21342.6|21252.6|31
1656258030000|2022-06-26 15:40:30|21345.5|21255.5|21347|21257|21347.6|21257.6|21345.5|21255.5|29
1656258040000|2022-06-26 15:40:40|21347.1|21257.1|21357.1|21267.1|21357.1|21267.1|21347.1|21257.1|34
1656258050000|2022-06-26 15:40:50|21355.5|21265.5|21349.2|21259.2|21356.8|21266.8|21348.5|21258.5|32
1656258060000|2022-06-26 15:41:00|21348.7|21258.7|21346.8|21256.8|21349.2|21259.2|21346.4|21256.4|30
1656258070000|2022-06-26 15:41:10|21346.5|21256.5|21348.1|21258.1|21352.1|21262.1|21346.2|21256.2|33
1656258080000|2022-06-26 15:41:20|21348|21258|21347.5|21257.5|21350.4|21260.4|21347.4|21257.4|34
1656258090000|2022-06-26 15:41:30|21347.4|21257.4|21347.7|21257.7|21347.9|21257.9|21345.2|21255.2|30
1656258100000|2022-06-26 15:41:40|21349.2|21259.2|21342.5|21252.5|21349.4|21259.4|21340.5|21250.5|22
1656258110000|2022-06-26 15:41:50|21342.9|21252.9|21342|21252|21343.9|21253.9|21341.6|21251.6|26
1656258120000|2022-06-26 15:42:00|21342.5|21252.5|21342.9|21252.9|21343.1|21253.1|21342.2|21252.2|20
1656258130000|2022-06-26 15:42:10|21342.8|21252.8|21351.3|21261.3|21351.3|21261.3|21342.7|21252.7|33
1656258140000|2022-06-26 15:42:20|21352.4|21262.4|21354.1|21264.1|21356.7|21266.7|21352.4|21262.4|25
1656258150000|2022-06-26 15:42:30|21353.9|21263.9|21354.7|21264.7|21355.2|21265.2|21353.4|21263.4|17
1656258160000|2022-06-26 15:42:40|21355.1|21265.1|21348.4|21258.4|21355.1|21265.1|21348|21258|25
1656258170000|2022-06-26 15:42:50|21348.7|21258.7|21348.5|21258.5|21348.9|21258.9|21348.3|21258.3|20
1656258180000|2022-06-26 15:43:00|21348.7|21258.7|21347|21257|21349.2|21259.2|21345.5|21255.5|23
1656258190000|2022-06-26 15:43:10|21347.6|21257.6|21351.3|21261.3|21351.4|21261.4|21347.6|21257.6|24
1656258200000|2022-06-26 15:43:20|21351.4|21261.4|21349|21259|21351.8|21261.8|21347|21257|26
1656258210000|2022-06-26 15:43:30|21349.1|21259.1|21352.8|21262.8|21352.8|21262.8|21346.2|21256.2|26
1656258220000|2022-06-26 15:43:40|21352.9|21262.9|21352.9|21262.9|21354.5|21264.5|21352.3|21262.3|27
1656258230000|2022-06-26 15:43:50|21354.1|21264.1|21349.6|21259.6|21354.6|21264.6|21349.3|21259.3|30
1656258240000|2022-06-26 15:44:00|21349.9|21259.9|21350.4|21260.4|21350.7|21260.7|21347.6|21257.6|20
1656258250000|2022-06-26 15:44:10|21350.5|21260.5|21349.7|21259.7|21350.8|21260.8|21346|21256|26
1656258260000|2022-06-26 15:44:20|21349.9|21259.9|21348.3|21258.3|21349.9|21259.9|21347.7|21257.7|18
1656258270000|2022-06-26 15:44:30|21348.7|21258.7|21351.1|21261.1|21352.9|21262.9|21347.9|21257.9|27
1656258280000|2022-06-26 15:44:40|21351.3|21261.3|21351|21261|21351.9|21261.9|21349.3|21259.3|20
1656258290000|2022-06-26 15:44:50|21351.7|21261.7|21349.6|21259.6|21351.9|21261.9|21349.6|21259.6|18
1656258300000|2022-06-26 15:45:00|21350.2|21260.2|21345.4|21255.4|21350.5|21260.5|21345.4|21255.4|30
1656258310000|2022-06-26 15:45:10|21344.9|21254.9|21344.7|21254.7|21346.3|21256.3|21343.6|21253.6|19
1656258320000|2022-06-26 15:45:20|21344.8|21254.8|21347.3|21257.3|21347.9|21257.9|21344.6|21254.6|22
1656258330000|2022-06-26 15:45:30|21347.2|21257.2|21344.6|21254.6|21347.3|21257.3|21344.2|21254.2|20
1656258340000|2022-06-26 15:45:40|21344.9|21254.9|21349.5|21259.5|21349.9|21259.9|21344.9|21254.9|22
1656258350000|2022-06-26 15:45:50|21349.4|21259.4|21351.1|21261.1|21351.1|21261.1|21348.9|21258.9|17
1656258360000|2022-06-26 15:46:00|21350.7|21260.7|21358.8|21268.8|21359.2|21269.2|21350.2|21260.2|21
1656258370000|2022-06-26 15:46:10|21358.4|21268.4|21357.9|21267.9|21358.9|21268.9|21357.7|21267.7|17
1656258380000|2022-06-26 15:46:20|21357.7|21267.7|21359.1|21269.1|21360.2|21270.2|21357.6|21267.6|19
1656258390000|2022-06-26 15:46:30|21359.2|21269.2|21361.5|21271.5|21362.6|21272.6|21359.2|21269.2|27
1656258400000|2022-06-26 15:46:40|21362.6|21272.6|21359.7|21269.7|21362.8|21272.8|21359.7|21269.7|29
1656258410000|2022-06-26 15:46:50|21359.6|21269.6|21359.4|21269.4|21359.9|21269.9|21359.3|21269.3|10
1656258420000|2022-06-26 15:47:00|21359.3|21269.3|21359|21269|21359.5|21269.5|21358.8|21268.8|12
1656258430000|2022-06-26 15:47:10|21359.2|21269.2|21362.2|21272.2|21362.5|21272.5|21359.2|21269.2|24
1656258440000|2022-06-26 15:47:20|21361.7|21271.7|21361.3|21271.3|21362.2|21272.2|21360.7|21270.7|25
1656258450000|2022-06-26 15:47:30|21361.4|21271.4|21359.7|21269.7|21361.4|21271.4|21357.8|21267.8|27
1656258460000|2022-06-26 15:47:40|21359.1|21269.1|21358.9|21268.9|21359.7|21269.7|21358|21268|27
1656258470000|2022-06-26 15:47:50|21358.7|21268.7|21375|21285|21376.7|21286.7|21358|21268|30
1656258480000|2022-06-26 15:48:00|21375.1|21285.1|21370.7|21280.7|21377|21287|21370.7|21280.7|29
1656258490000|2022-06-26 15:48:10|21370.8|21280.8|21366.2|21276.2|21370.9|21280.9|21366.2|21276.2|26
1656258500000|2022-06-26 15:48:20|21366.3|21276.3|21368|21278|21368.2|21278.2|21366.2|21276.2|25
1656258510000|2022-06-26 15:48:30|21367.2|21277.2|21365.9|21275.9|21370|21280|21365.8|21275.8|26
1656258520000|2022-06-26 15:48:40|21365.8|21275.8|21367.4|21277.4|21368.4|21278.4|21363.3|21273.3|32
1656258530000|2022-06-26 15:48:50|21367|21277|21368.9|21278.9|21369|21279|21366.4|21276.4|29
1656258540000|2022-06-26 15:49:00|21369|21279|21367.2|21277.2|21369.8|21279.8|21366|21276|27
1656258550000|2022-06-26 15:49:10|21367.3|21277.3|21367.6|21277.6|21370.2|21280.2|21366.9|21276.9|32
1656258560000|2022-06-26 15:49:20|21367.3|21277.3|21367.9|21277.9|21369.3|21279.3|21367.2|21277.2|34
1656258570000|2022-06-26 15:49:30|21367.8|21277.8|21367.8|21277.8|21368|21278|21367.3|21277.3|24
1656258580000|2022-06-26 15:49:40|21367.6|21277.6|21369.6|21279.6|21369.6|21279.6|21367.3|21277.3|27
1656258590000|2022-06-26 15:49:50|21369.3|21279.3|21368.9|21278.9|21369.9|21279.9|21368.3|21278.3|24
1656258600000|2022-06-26 15:50:00|21369|21279|21364.5|21274.5|21369.8|21279.8|21364.5|21274.5|28
1656258610000|2022-06-26 15:50:10|21364.6|21274.6|21366.4|21276.4|21366.7|21276.7|21362.3|21272.3|28
1656258620000|2022-06-26 15:50:20|21366.2|21276.2|21363.3|21273.3|21366.5|21276.5|21363.2|21273.2|28
1656258630000|2022-06-26 15:50:30|21363.9|21273.9|21371.6|21281.6|21371.6|21281.6|21363.2|21273.2|26
1656258640000|2022-06-26 15:50:40|21371.7|21281.7|21374.3|21284.3|21375|21285|21371.5|21281.5|27
1656258650000|2022-06-26 15:50:50|21374.4|21284.4|21374|21284|21375.4|21285.4|21373.1|21283.1|26
1656258660000|2022-06-26 15:51:00|21373.9|21283.9|21373.4|21283.4|21373.9|21283.9|21372.2|21282.2|24
1656258670000|2022-06-26 15:51:10|21373.3|21283.3|21372.4|21282.4|21373.5|21283.5|21372.2|21282.2|28
1656258680000|2022-06-26 15:51:20|21372.3|21282.3|21371.8|21281.8|21373|21283|21371.6|21281.6|20
1656258690000|2022-06-26 15:51:30|21371.7|21281.7|21372.7|21282.7|21373.3|21283.3|21371.7|21281.7|15
1656258700000|2022-06-26 15:51:40|21372.8|21282.8|21372.9|21282.9|21372.9|21282.9|21372.6|21282.6|8
1656258710000|2022-06-26 15:51:50|21372.5|21282.5|21372.5|21282.5|21372.5|21282.5|21372.4|21282.4|9
1656258720000|2022-06-26 15:52:00|21372.4|21282.4|21373.5|21283.5|21373.7|21283.7|21372.4|21282.4|17
1656258730000|2022-06-26 15:52:10|21373.6|21283.6|21372.5|21282.5|21373.6|21283.6|21372.4|21282.4|13
1656258740000|2022-06-26 15:52:20|21372.6|21282.6|21372.4|21282.4|21372.6|21282.6|21372.4|21282.4|7
1656258750000|2022-06-26 15:52:30|21372.3|21282.3|21366.6|21276.6|21372.4|21282.4|21366.6|21276.6|20
1656258760000|2022-06-26 15:52:40|21366.8|21276.8|21369.1|21279.1|21369.1|21279.1|21366.6|21276.6|19
1656258770000|2022-06-26 15:52:50|21369|21279|21369.1|21279.1|21369.2|21279.2|21367.8|21277.8|20
1656258780000|2022-06-26 15:53:00|21369.2|21279.2|21367.9|21277.9|21369.3|21279.3|21367.8|21277.8|18
1656258790000|2022-06-26 15:53:10|21368|21278|21366.2|21276.2|21368.1|21278.1|21366.2|21276.2|23
1656258800000|2022-06-26 15:53:20|21362.1|21272.1|21360.7|21270.7|21362.5|21272.5|21359.2|21269.2|23
1656258810000|2022-06-26 15:53:30|21360.6|21270.6|21358.9|21268.9|21361.7|21271.7|21358.9|21268.9|22
1656258820000|2022-06-26 15:53:40|21358.5|21268.5|21365.4|21275.4|21365.4|21275.4|21358.4|21268.4|14
1656258830000|2022-06-26 15:53:50|21365.6|21275.6|21363.1|21273.1|21365.9|21275.9|21363.1|21273.1|16
1656258840000|2022-06-26 15:54:00|21363|21273|21364.5|21274.5|21365|21275|21363|21273|33
1656258850000|2022-06-26 15:54:10|21364.2|21274.2|21364.9|21274.9|21365.4|21275.4|21363.8|21273.8|21
1656258860000|2022-06-26 15:54:20|21365.1|21275.1|21361.9|21271.9|21365.3|21275.3|21360|21270|20
1656258870000|2022-06-26 15:54:30|21361.8|21271.8|21361.5|21271.5|21362.3|21272.3|21359.9|21269.9|23
1656258880000|2022-06-26 15:54:40|21361.4|21271.4|21364.3|21274.3|21364.8|21274.8|21361.2|21271.2|27
1656258890000|2022-06-26 15:54:50|21364.4|21274.4|21364.7|21274.7|21365.3|21275.3|21364.1|21274.1|19
1656258900000|2022-06-26 15:55:00|21364.9|21274.9|21365.8|21275.8|21367.1|21277.1|21364.3|21274.3|31
1656258910000|2022-06-26 15:55:10|21366.3|21276.3|21364.1|21274.1|21366.3|21276.3|21363.9|21273.9|19
1656258920000|2022-06-26 15:55:20|21364.2|21274.2|21363.7|21273.7|21364.4|21274.4|21363.5|21273.5|23
1656258930000|2022-06-26 15:55:30|21363.5|21273.5|21364.5|21274.5|21364.6|21274.6|21363.5|21273.5|19
1656258940000|2022-06-26 15:55:40|21364.3|21274.3|21364.2|21274.2|21364.5|21274.5|21364|21274|15
1656258950000|2022-06-26 15:55:50|21364.3|21274.3|21363.8|21273.8|21364.4|21274.4|21363.8|21273.8|18
1656258960000|2022-06-26 15:56:00|21363.9|21273.9|21364|21274|21364.7|21274.7|21363|21273|25
1656258970000|2022-06-26 15:56:10|21363.8|21273.8|21363.7|21273.7|21364.5|21274.5|21362.5|21272.5|22
1656258980000|2022-06-26 15:56:20|21363.3|21273.3|21363.6|21273.6|21364.3|21274.3|21363.3|21273.3|18
1656258990000|2022-06-26 15:56:30|21363.9|21273.9|21363.6|21273.6|21364.4|21274.4|21363.3|21273.3|25
1656259000000|2022-06-26 15:56:40|21363.7|21273.7|21363.4|21273.4|21363.7|21273.7|21362.8|21272.8|12
1656259010000|2022-06-26 15:56:50|21363.3|21273.3|21363.9|21273.9|21363.9|21273.9|21363.2|21273.2|14
1656259020000|2022-06-26 15:57:00|21364|21274|21367.9|21277.9|21369.8|21279.8|21364|21274|27
1656259030000|2022-06-26 15:57:10|21367.6|21277.6|21367.8|21277.8|21368.6|21278.6|21366.8|21276.8|14
1656259040000|2022-06-26 15:57:20|21368.1|21278.1|21366.2|21276.2|21368.5|21278.5|21366.1|21276.1|19
1656259050000|2022-06-26 15:57:30|21366.1|21276.1|21366.4|21276.4|21366.6|21276.6|21366.1|21276.1|15
1656259060000|2022-06-26 15:57:40|21366.5|21276.5|21365.8|21275.8|21366.5|21276.5|21364.3|21274.3|16
1656259070000|2022-06-26 15:57:50|21365.7|21275.7|21368.4|21278.4|21368.4|21278.4|21365.3|21275.3|23
1656259080000|2022-06-26 15:58:00|21369.1|21279.1|21370.3|21280.3|21371.2|21281.2|21368.8|21278.8|24
1656259090000|2022-06-26 15:58:10|21370.2|21280.2|21369.5|21279.5|21371.1|21281.1|21369.3|21279.3|25
1656259100000|2022-06-26 15:58:20|21369.3|21279.3|21370.1|21280.1|21370.3|21280.3|21369.3|21279.3|20
1656259110000|2022-06-26 15:58:30|21369.9|21279.9|21370.5|21280.5|21370.7|21280.7|21369.9|21279.9|17
1656259120000|2022-06-26 15:58:40|21370.8|21280.8|21370.5|21280.5|21371.3|21281.3|21370.2|21280.2|17
1656259130000|2022-06-26 15:58:50|21370.4|21280.4|21370.4|21280.4|21370.6|21280.6|21370.3|21280.3|15
1656259140000|2022-06-26 15:59:00|21370.3|21280.3|21373.7|21283.7|21373.7|21283.7|21370|21280|21
1656259150000|2022-06-26 15:59:10|21373.4|21283.4|21376.2|21286.2|21378.2|21288.2|21373.4|21283.4|25
1656259160000|2022-06-26 15:59:20|21376.3|21286.3|21369.3|21279.3|21376.4|21286.4|21369.2|21279.2|19
1656259170000|2022-06-26 15:59:30|21369.1|21279.1|21366.6|21276.6|21369.4|21279.4|21366.5|21276.5|12
1656259180000|2022-06-26 15:59:40|21367.2|21277.2|21366.7|21276.7|21369.7|21279.7|21365.9|21275.9|28
1656259190000|2022-06-26 15:59:50|21366.6|21276.6|21366.4|21276.4|21367.7|21277.7|21365.1|21275.1|26
1656259200000|2022-06-26 16:00:00|21365.6|21275.6|21364.1|21274.1|21366.6|21276.6|21364.1|21274.1|22
1656259210000|2022-06-26 16:00:10|21363.9|21273.9|21355.8|21265.8|21363.9|21273.9|21353.9|21263.9|37
1656259220000|2022-06-26 16:00:20|21355.4|21265.4|21358.1|21268.1|21359.6|21269.6|21353.5|21263.5|33
1656259230000|2022-06-26 16:00:30|21358.3|21268.3|21356.6|21266.6|21358.8|21268.8|21354.2|21264.2|31
1656259240000|2022-06-26 16:00:40|21356.5|21266.5|21360.5|21270.5|21360.9|21270.9|21356.5|21266.5|29
1656259250000|2022-06-26 16:00:50|21360.2|21270.2|21357.4|21267.4|21361.2|21271.2|21357|21267|30
1656259260000|2022-06-26 16:01:00|21355.4|21265.4|21354.7|21264.7|21355.8|21265.8|21354.5|21264.5|21
1656259270000|2022-06-26 16:01:10|21354.8|21264.8|21354|21264|21354.8|21264.8|21353.3|21263.3|24
1656259280000|2022-06-26 16:01:20|21354.3|21264.3|21353.9|21263.9|21355.8|21265.8|21353.9|21263.9|21
1656259290000|2022-06-26 16:01:30|21354|21264|21344.3|21254.3|21354.4|21264.4|21344.1|21254.1|29
1656259300000|2022-06-26 16:01:40|21343.1|21253.1|21343|21253|21345|21255|21342.8|21252.8|23
1656259310000|2022-06-26 16:01:50|21343.1|21253.1|21346|21256|21346|21256|21341.6|21251.6|28
1656259320000|2022-06-26 16:02:00|21345.9|21255.9|21346.2|21256.2|21347.2|21257.2|21345.1|21255.1|21
1656259330000|2022-06-26 16:02:10|21346.8|21256.8|21354.4|21264.4|21355.3|21265.3|21345.4|21255.4|32
1656259340000|2022-06-26 16:02:20|21354.7|21264.7|21359.7|21269.7|21361.1|21271.1|21354|21264|29
1656259350000|2022-06-26 16:02:30|21361.2|21271.2|21363.9|21273.9|21364.3|21274.3|21361.2|21271.2|29
1656259360000|2022-06-26 16:02:40|21364.1|21274.1|21364.3|21274.3|21364.9|21274.9|21363.3|21273.3|27
1656259370000|2022-06-26 16:02:50|21364.5|21274.5|21366.9|21276.9|21366.9|21276.9|21364.2|21274.2|25
1656259380000|2022-06-26 16:03:00|21367.4|21277.4|21369.5|21279.5|21369.5|21279.5|21365.7|21275.7|26
1656259390000|2022-06-26 16:03:10|21369.4|21279.4|21380.2|21290.2|21380.7|21290.7|21369.4|21279.4|31
1656259400000|2022-06-26 16:03:20|21380.7|21290.7|21375.8|21285.8|21380.7|21290.7|21375.8|21285.8|32
1656259410000|2022-06-26 16:03:30|21376.9|21286.9|21367.5|21277.5|21376.9|21286.9|21367.1|21277.1|29
1656259420000|2022-06-26 16:03:40|21366.1|21276.1|21365.4|21275.4|21367.4|21277.4|21363.2|21273.2|27
1656259430000|2022-06-26 16:03:50|21363.9|21273.9|21364|21274|21364.9|21274.9|21361|21271|31
1656259440000|2022-06-26 16:04:00|21364.3|21274.3|21363.5|21273.5|21364.7|21274.7|21363.4|21273.4|20
1656259450000|2022-06-26 16:04:10|21363.6|21273.6|21369.5|21279.5|21369.6|21279.6|21363.4|21273.4|19
1656259460000|2022-06-26 16:04:20|21369.2|21279.2|21375.9|21285.9|21376.6|21286.6|21369|21279|30
1656259470000|2022-06-26 16:04:30|21375.4|21285.4|21370.6|21280.6|21375.6|21285.6|21370.3|21280.3|27
1656259480000|2022-06-26 16:04:40|21370.4|21280.4|21369|21279|21374.1|21284.1|21367.6|21277.6|30
1656259490000|2022-06-26 16:04:50|21369.1|21279.1|21369.6|21279.6|21369.9|21279.9|21368.5|21278.5|24
1656259500000|2022-06-26 16:05:00|21369|21279|21371.8|21281.8|21371.9|21281.9|21366.9|21276.9|29
1656259510000|2022-06-26 16:05:10|21371.9|21281.9|21372.2|21282.2|21372.4|21282.4|21370.6|21280.6|24
1656259520000|2022-06-26 16:05:20|21372.1|21282.1|21370.9|21280.9|21374.1|21284.1|21370.6|21280.6|22
1656259530000|2022-06-26 16:05:30|21370.4|21280.4|21374.4|21284.4|21374.4|21284.4|21370.4|21280.4|23
1656259540000|2022-06-26 16:05:40|21374.7|21284.7|21370.6|21280.6|21374.8|21284.8|21370.6|21280.6|19
1656259550000|2022-06-26 16:05:50|21370.8|21280.8|21368.7|21278.7|21371|21281|21368.7|21278.7|26
1656259560000|2022-06-26 16:06:00|21368.9|21278.9|21365.3|21275.3|21370.1|21280.1|21364.5|21274.5|31
1656259570000|2022-06-26 16:06:10|21360.2|21270.2|21356.7|21266.7|21361|21271|21355.8|21265.8|24
1656259580000|2022-06-26 16:06:20|21356.8|21266.8|21357.3|21267.3|21357.6|21267.6|21356.5|21266.5|21
1656259590000|2022-06-26 16:06:30|21357.2|21267.2|21356.9|21266.9|21357.3|21267.3|21356.8|21266.8|21
1656259600000|2022-06-26 16:06:40|21356.8|21266.8|21357.4|21267.4|21357.6|21267.6|21356.7|21266.7|18
1656259610000|2022-06-26 16:06:50|21357.5|21267.5|21356.7|21266.7|21357.8|21267.8|21355.9|21265.9|24
1656259620000|2022-06-26 16:07:00|21356.1|21266.1|21353.2|21263.2|21356.1|21266.1|21350.9|21260.9|32
1656259630000|2022-06-26 16:07:10|21354|21264|21355.6|21265.6|21355.7|21265.7|21352.9|21262.9|17
1656259640000|2022-06-26 16:07:20|21355.5|21265.5|21357.1|21267.1|21357.6|21267.6|21355.5|21265.5|19
1656259650000|2022-06-26 16:07:30|21357.7|21267.7|21358.3|21268.3|21359.2|21269.2|21357.1|21267.1|21
1656259660000|2022-06-26 16:07:40|21358.4|21268.4|21361.6|21271.6|21362.1|21272.1|21358.4|21268.4|19
1656259670000|2022-06-26 16:07:50|21361.7|21271.7|21362.3|21272.3|21364.4|21274.4|21361.7|21271.7|23
1656259680000|2022-06-26 16:08:00|21362.4|21272.4|21362.5|21272.5|21362.6|21272.6|21362.1|21272.1|17
1656259690000|2022-06-26 16:08:10|21362.6|21272.6|21362.1|21272.1|21362.8|21272.8|21362.1|21272.1|19
1656259700000|2022-06-26 16:08:20|21362.2|21272.2|21361.7|21271.7|21362.2|21272.2|21361.7|21271.7|4
1656259710000|2022-06-26 16:08:30|21361.8|21271.8|21357.6|21267.6|21361.9|21271.9|21356.5|21266.5|25
1656259720000|2022-06-26 16:08:40|21357.4|21267.4|21358.6|21268.6|21359|21269|21356.8|21266.8|22
1656259730000|2022-06-26 16:08:50|21358.4|21268.4|21358.5|21268.5|21358.8|21268.8|21358.2|21268.2|19
1656259740000|2022-06-26 16:09:00|21358.3|21268.3|21358.7|21268.7|21358.9|21268.9|21358.3|21268.3|21
1656259750000|2022-06-26 16:09:10|21358.6|21268.6|21355.9|21265.9|21358.9|21268.9|21355.7|21265.7|23
1656259760000|2022-06-26 16:09:20|21355.8|21265.8|21353.7|21263.7|21355.9|21265.9|21352.1|21262.1|23
1656259770000|2022-06-26 16:09:30|21354.1|21264.1|21356.7|21266.7|21356.7|21266.7|21353.4|21263.4|22
1656259780000|2022-06-26 16:09:40|21356.5|21266.5|21356.3|21266.3|21356.5|21266.5|21355.7|21265.7|17
1656259790000|2022-06-26 16:09:50|21356|21266|21356.8|21266.8|21357.2|21267.2|21355.5|21265.5|18
1656259800000|2022-06-26 16:10:00|21356.9|21266.9|21360.6|21270.6|21361.3|21271.3|21356.9|21266.9|28
1656259810000|2022-06-26 16:10:10|21360.4|21270.4|21358.4|21268.4|21360.7|21270.7|21357.9|21267.9|17
1656259820000|2022-06-26 16:10:20|21357.8|21267.8|21356.6|21266.6|21357.8|21267.8|21355.4|21265.4|16
1656259830000|2022-06-26 16:10:30|21356.4|21266.4|21355.7|21265.7|21356.5|21266.5|21355.5|21265.5|12
1656259840000|2022-06-26 16:10:40|21355.8|21265.8|21352.4|21262.4|21356.1|21266.1|21352|21262|21
1656259850000|2022-06-26 16:10:50|21349.8|21259.8|21326.5|21236.5|21349.8|21259.8|21326.5|21236.5|32
1656259860000|2022-06-26 16:11:00|21326.4|21236.4|21328.9|21238.9|21328.9|21238.9|21319|21229|37
1656259870000|2022-06-26 16:11:10|21329.2|21239.2|21321.9|21231.9|21331|21241|21321.6|21231.6|35
1656259880000|2022-06-26 16:11:20|21321.8|21231.8|21325.3|21235.3|21325.5|21235.5|21318.3|21228.3|31
1656259890000|2022-06-26 16:11:30|21325|21235|21327.3|21237.3|21327.3|21237.3|21324.1|21234.1|26
1656259900000|2022-06-26 16:11:40|21328.3|21238.3|21333.9|21243.9|21333.9|21243.9|21325.7|21235.7|28
1656259910000|2022-06-26 16:11:50|21334.3|21244.3|21332.8|21242.8|21334.6|21244.6|21332.7|21242.7|25
1656259920000|2022-06-26 16:12:00|21332.9|21242.9|21332.5|21242.5|21333.2|21243.2|21332|21242|23
1656259930000|2022-06-26 16:12:10|21332.4|21242.4|21332.3|21242.3|21332.6|21242.6|21332.1|21242.1|19
1656259940000|2022-06-26 16:12:20|21332.2|21242.2|21331.4|21241.4|21332.5|21242.5|21331.4|21241.4|20
1656259950000|2022-06-26 16:12:30|21331.3|21241.3|21335|21245|21335|21245|21331.3|21241.3|17
1656259960000|2022-06-26 16:12:40|21334.9|21244.9|21335.4|21245.4|21335.6|21245.6|21333.6|21243.6|31
1656259970000|2022-06-26 16:12:50|21335.1|21245.1|21334.3|21244.3|21335.7|21245.7|21334.2|21244.2|28
1656259980000|2022-06-26 16:13:00|21334.7|21244.7|21333.3|21243.3|21335.2|21245.2|21333.2|21243.2|18
1656259990000|2022-06-26 16:13:10|21333.2|21243.2|21330.4|21240.4|21333.2|21243.2|21329.2|21239.2|15
1656260000000|2022-06-26 16:13:20|21330.3|21240.3|21323.5|21233.5|21330.9|21240.9|21323.5|21233.5|19
1656260010000|2022-06-26 16:13:30|21323.2|21233.2|21323|21233|21323.2|21233.2|21321.2|21231.2|20
1656260020000|2022-06-26 16:13:40|21326.8|21236.8|21330|21240|21330.6|21240.6|21326.8|21236.8|31
1656260030000|2022-06-26 16:13:50|21329.9|21239.9|21330.6|21240.6|21330.6|21240.6|21329.7|21239.7|19
1656260040000|2022-06-26 16:14:00|21330.4|21240.4|21331.4|21241.4|21334.6|21244.6|21330.2|21240.2|28
1656260050000|2022-06-26 16:14:10|21331.3|21241.3|21334.2|21244.2|21334.8|21244.8|21331.3|21241.3|21
1656260060000|2022-06-26 16:14:20|21334.6|21244.6|21334.6|21244.6|21334.7|21244.7|21334.5|21244.5|9
1656260070000|2022-06-26 16:14:30|21334.3|21244.3|21328.3|21238.3|21334.3|21244.3|21328.3|21238.3|26
1656260080000|2022-06-26 16:14:40|21328.7|21238.7|21329.8|21239.8|21329.8|21239.8|21328.7|21238.7|20
1656260090000|2022-06-26 16:14:50|21329.7|21239.7|21329.9|21239.9|21330|21240|21329.6|21239.6|17
1656260100000|2022-06-26 16:15:00|21330|21240|21329|21239|21330.7|21240.7|21329|21239|16
1656260110000|2022-06-26 16:15:10|21329.2|21239.2|21324.1|21234.1|21329.3|21239.3|21323.5|21233.5|25
1656260120000|2022-06-26 16:15:20|21324.2|21234.2|21314.1|21224.1|21324.6|21234.6|21313.5|21223.5|32
1656260130000|2022-06-26 16:15:30|21314.6|21224.6|21315.2|21225.2|21316.4|21226.4|21314.6|21224.6|16
1656260140000|2022-06-26 16:15:40|21314.7|21224.7|21326.6|21236.6|21326.9|21236.9|21313.8|21223.8|28
1656260150000|2022-06-26 16:15:50|21326.4|21236.4|21331.5|21241.5|21335.2|21245.2|21326.1|21236.1|33
1656260160000|2022-06-26 16:16:00|21330.6|21240.6|21333.3|21243.3|21333.8|21243.8|21330.5|21240.5|28
1656260170000|2022-06-26 16:16:10|21333|21243|21348.4|21258.4|21348.4|21258.4|21333|21243|30
1656260180000|2022-06-26 16:16:20|21347.9|21257.9|21348.6|21258.6|21350.3|21260.3|21344.9|21254.9|34
1656260190000|2022-06-26 16:16:30|21349.3|21259.3|21348.3|21258.3|21349.7|21259.7|21347.6|21257.6|22
1656260200000|2022-06-26 16:16:40|21348.4|21258.4|21340|21250|21349.6|21259.6|21340|21250|30
1656260210000|2022-06-26 16:16:50|21339.4|21249.4|21338.2|21248.2|21339.4|21249.4|21336.1|21246.1|34
1656260220000|2022-06-26 16:17:00|21338.5|21248.5|21341.6|21251.6|21341.6|21251.6|21336.9|21246.9|30
1656260230000|2022-06-26 16:17:10|21341.4|21251.4|21339.6|21249.6|21341.6|21251.6|21339.6|21249.6|22
1656260240000|2022-06-26 16:17:20|21339.7|21249.7|21342|21252|21342.3|21252.3|21339.6|21249.6|18
1656260250000|2022-06-26 16:17:30|21342.1|21252.1|21341.1|21251.1|21342.3|21252.3|21339.6|21249.6|21
1656260260000|2022-06-26 16:17:40|21340.6|21250.6|21340.9|21250.9|21341.9|21251.9|21340.6|21250.6|23
1656260270000|2022-06-26 16:17:50|21341|21251|21335.6|21245.6|21341|21251|21335.6|21245.6|31
1656260280000|2022-06-26 16:18:00|21335.5|21245.5|21340.8|21250.8|21344.1|21254.1|21335.4|21245.4|33
1656260290000|2022-06-26 16:18:10|21340.6|21250.6|21342.1|21252.1|21342.3|21252.3|21339.6|21249.6|26
1656260300000|2022-06-26 16:18:20|21342|21252|21342.9|21252.9|21347.9|21257.9|21341.7|21251.7|28
1656260310000|2022-06-26 16:18:30|21342.7|21252.7|21344.6|21254.6|21344.6|21254.6|21342.3|21252.3|24
1656260320000|2022-06-26 16:18:40|21344.5|21254.5|21347.3|21257.3|21348|21258|21343.6|21253.6|23
1656260330000|2022-06-26 16:18:50|21347.4|21257.4|21346.5|21256.5|21348|21258|21346.5|21256.5|22
1656260340000|2022-06-26 16:19:00|21346.3|21256.3|21344.4|21254.4|21347.1|21257.1|21344.3|21254.3|22
1656260350000|2022-06-26 16:19:10|21344.5|21254.5|21341.3|21251.3|21345.5|21255.5|21341.3|21251.3|24
1656260360000|2022-06-26 16:19:20|21341.6|21251.6|21344.8|21254.8|21344.9|21254.9|21341.6|21251.6|26
1656260370000|2022-06-26 16:19:30|21344.7|21254.7|21343|21253|21344.7|21254.7|21343|21253|25
1656260380000|2022-06-26 16:19:40|21342.7|21252.7|21344.4|21254.4|21344.5|21254.5|21342.7|21252.7|30
1656260390000|2022-06-26 16:19:50|21344.3|21254.3|21340.5|21250.5|21344.3|21254.3|21340.4|21250.4|25
1656260400000|2022-06-26 16:20:00|21340.6|21250.6|21342.7|21252.7|21346|21256|21340.5|21250.5|33
1656260410000|2022-06-26 16:20:10|21342.6|21252.6|21352.4|21262.4|21352.5|21262.5|21342.6|21252.6|29
1656260420000|2022-06-26 16:20:20|21352.5|21262.5|21354.2|21264.2|21354.7|21264.7|21351.6|21261.6|23
1656260430000|2022-06-26 16:20:30|21354.4|21264.4|21385.4|21295.4|21386.4|21296.4|21354.4|21264.4|33
1656260440000|2022-06-26 16:20:40|21386.1|21296.1|21398.1|21308.1|21398.4|21308.4|21382|21292|36
1656260450000|2022-06-26 16:20:50|21396.2|21306.2|21396.2|21306.2|21397.9|21307.9|21391.2|21301.2|38
1656260460000|2022-06-26 16:21:00|21396.7|21306.7|21390.6|21300.6|21398.3|21308.3|21390.6|21300.6|33
1656260470000|2022-06-26 16:21:10|21390.5|21300.5|21387.4|21297.4|21390.5|21300.5|21383.1|21293.1|36
1656260480000|2022-06-26 16:21:20|21388.5|21298.5|21390|21300|21390.9|21300.9|21388.4|21298.4|33
1656260490000|2022-06-26 16:21:30|21389.8|21299.8|21390.9|21300.9|21392.4|21302.4|21387.6|21297.6|31
1656260500000|2022-06-26 16:21:40|21390.1|21300.1|21391.3|21301.3|21391.3|21301.3|21388|21298|31
1656260510000|2022-06-26 16:21:50|21391.2|21301.2|21390.8|21300.8|21391.3|21301.3|21390.4|21300.4|25
1656260520000|2022-06-26 16:22:00|21390.3|21300.3|21390.3|21300.3|21390.5|21300.5|21389.2|21299.2|25
1656260530000|2022-06-26 16:22:10|21390.2|21300.2|21388.9|21298.9|21391.2|21301.2|21388.9|21298.9|31
1656260540000|2022-06-26 16:22:20|21389.2|21299.2|21388.5|21298.5|21390.4|21300.4|21388.2|21298.2|25
1656260550000|2022-06-26 16:22:30|21388.4|21298.4|21387.1|21297.1|21388.5|21298.5|21387.1|21297.1|21
1656260560000|2022-06-26 16:22:40|21387.2|21297.2|21390.1|21300.1|21390.6|21300.6|21387.2|21297.2|22
1656260570000|2022-06-26 16:22:50|21390|21300|21388.9|21298.9|21390.2|21300.2|21388.2|21298.2|26
1656260580000|2022-06-26 16:23:00|21387.6|21297.6|21390.5|21300.5|21391.3|21301.3|21387.3|21297.3|29
1656260590000|2022-06-26 16:23:10|21390.4|21300.4|21396.1|21306.1|21396.3|21306.3|21390.3|21300.3|26
1656260600000|2022-06-26 16:23:20|21395.9|21305.9|21397|21307|21401.9|21311.9|21395.9|21305.9|35
1656260610000|2022-06-26 16:23:30|21398.5|21308.5|21395.7|21305.7|21400.4|21310.4|21395.3|21305.3|29
1656260620000|2022-06-26 16:23:40|21395.6|21305.6|21395.6|21305.6|21396.3|21306.3|21392.4|21302.4|29
1656260630000|2022-06-26 16:23:50|21395|21305|21395.1|21305.1|21396.2|21306.2|21393.9|21303.9|21
1656260640000|2022-06-26 16:24:00|21395.5|21305.5|21396.6|21306.6|21397.4|21307.4|21395.4|21305.4|21
1656260650000|2022-06-26 16:24:10|21396.4|21306.4|21396.2|21306.2|21396.4|21306.4|21396|21306|9
1656260660000|2022-06-26 16:24:20|21396.1|21306.1|21395.4|21305.4|21396.1|21306.1|21395.1|21305.1|17
1656260670000|2022-06-26 16:24:30|21395.3|21305.3|21394.7|21304.7|21395.8|21305.8|21394.5|21304.5|23
1656260680000|2022-06-26 16:24:40|21394.5|21304.5|21396.1|21306.1|21396.8|21306.8|21394.5|21304.5|30
1656260690000|2022-06-26 16:24:50|21396.3|21306.3|21395.6|21305.6|21397.1|21307.1|21394.3|21304.3|22
1656260700000|2022-06-26 16:25:00|21395.8|21305.8|21395.8|21305.8|21396.3|21306.3|21395.6|21305.6|20
1656260710000|2022-06-26 16:25:10|21395.9|21305.9|21395.8|21305.8|21396.5|21306.5|21395.7|21305.7|15
1656260720000|2022-06-26 16:25:20|21395|21305|21392.3|21302.3|21395.5|21305.5|21392.3|21302.3|13
1656260730000|2022-06-26 16:25:30|21392.5|21302.5|21392.3|21302.3|21393.2|21303.2|21392.3|21302.3|19
1656260740000|2022-06-26 16:25:40|21391.6|21301.6|21395.1|21305.1|21395.1|21305.1|21391.6|21301.6|25
1656260750000|2022-06-26 16:25:50|21395|21305|21394.3|21304.3|21395.2|21305.2|21394.3|21304.3|18
1656260760000|2022-06-26 16:26:00|21394.4|21304.4|21394.9|21304.9|21395|21305|21394|21304|16
1656260770000|2022-06-26 16:26:10|21395.1|21305.1|21398.8|21308.8|21399.1|21309.1|21395.1|21305.1|15
1656260780000|2022-06-26 16:26:20|21398.7|21308.7|21398|21308|21399|21309|21397|21307|25
1656260790000|2022-06-26 16:26:30|21398.3|21308.3|21398.2|21308.2|21398.6|21308.6|21397.3|21307.3|23
1656260800000|2022-06-26 16:26:40|21398.1|21308.1|21409.4|21319.4|21410.1|21320.1|21397.9|21307.9|25
1656260810000|2022-06-26 16:26:50|21409.6|21319.6|21408.8|21318.8|21411.3|21321.3|21406.3|21316.3|31
1656260820000|2022-06-26 16:27:00|21409|21319|21406.6|21316.6|21409|21319|21406.1|21316.1|16
1656260830000|2022-06-26 16:27:10|21405.4|21315.4|21408.5|21318.5|21408.6|21318.6|21404.8|21314.8|28
1656260840000|2022-06-26 16:27:20|21408.6|21318.6|21410.9|21320.9|21411.1|21321.1|21408.6|21318.6|18
1656260850000|2022-06-26 16:27:30|21410.7|21320.7|21410.8|21320.8|21411.2|21321.2|21410|21320|14
1656260860000|2022-06-26 16:27:40|21410.7|21320.7|21419.2|21329.2|21419.2|21329.2|21410.2|21320.2|21
1656260870000|2022-06-26 16:27:50|21418.9|21328.9|21419.6|21329.6|21421.5|21331.5|21418.9|21328.9|32
1656260880000|2022-06-26 16:28:00|21419.5|21329.5|21419.8|21329.8|21419.9|21329.9|21418.3|21328.3|25
1656260890000|2022-06-26 16:28:10|21419.7|21329.7|21413.4|21323.4|21420.1|21330.1|21413.4|21323.4|25
1656260900000|2022-06-26 16:28:20|21413.3|21323.3|21407.9|21317.9|21413.4|21323.4|21407.9|21317.9|21
1656260910000|2022-06-26 16:28:30|21408.1|21318.1|21404.1|21314.1|21408.3|21318.3|21403.7|21313.7|13
1656260920000|2022-06-26 16:28:40|21404|21314|21403.6|21313.6|21404.7|21314.7|21403.6|21313.6|12
1656260930000|2022-06-26 16:28:50|21403.5|21313.5|21403.4|21313.4|21403.6|21313.6|21403.2|21313.2|13
1656260940000|2022-06-26 16:29:00|21403.3|21313.3|21407.8|21317.8|21407.8|21317.8|21403.3|21313.3|18
1656260950000|2022-06-26 16:29:10|21407.3|21317.3|21404.2|21314.2|21407.3|21317.3|21404.2|21314.2|14
1656260960000|2022-06-26 16:29:20|21404.1|21314.1|21406.5|21316.5|21406.5|21316.5|21402.8|21312.8|23
1656260970000|2022-06-26 16:29:30|21408.1|21318.1|21410.4|21320.4|21411.4|21321.4|21408.1|21318.1|16
1656260980000|2022-06-26 16:29:40|21410.3|21320.3|21408.9|21318.9|21410.3|21320.3|21408.7|21318.7|21
1656260990000|2022-06-26 16:29:50|21404.7|21314.7|21403.2|21313.2|21404.7|21314.7|21402.8|21312.8|18
1656261000000|2022-06-26 16:30:00|21403.3|21313.3|21404|21314|21405|21315|21403.3|21313.3|24
1656261010000|2022-06-26 16:30:10|21404.1|21314.1|21399.1|21309.1|21404.1|21314.1|21397.9|21307.9|31
1656261020000|2022-06-26 16:30:20|21395.5|21305.5|21399.9|21309.9|21400.1|21310.1|21395.5|21305.5|24
1656261030000|2022-06-26 16:30:30|21399.8|21309.8|21400|21310|21400.7|21310.7|21399.1|21309.1|11
1656261040000|2022-06-26 16:30:40|21399.9|21309.9|21402.6|21312.6|21402.6|21312.6|21399.9|21309.9|19
1656261050000|2022-06-26 16:30:50|21402.8|21312.8|21401.6|21311.6|21403|21313|21401.3|21311.3|15
1656261060000|2022-06-26 16:31:00|21401.5|21311.5|21401.9|21311.9|21402|21312|21401.4|21311.4|13
1656261070000|2022-06-26 16:31:10|21402|21312|21403.6|21313.6|21405.4|21315.4|21402|21312|24
1656261080000|2022-06-26 16:31:20|21403.3|21313.3|21403.8|21313.8|21403.8|21313.8|21403.3|21313.3|19
1656261090000|2022-06-26 16:31:30|21403.7|21313.7|21402.5|21312.5|21403.8|21313.8|21401.5|21311.5|23
1656261100000|2022-06-26 16:31:40|21402.4|21312.4|21404.2|21314.2|21404.3|21314.3|21401.1|21311.1|30
1656261110000|2022-06-26 16:31:50|21404.1|21314.1|21403|21313|21404.2|21314.2|21403|21313|21
1656261120000|2022-06-26 16:32:00|21403.1|21313.1|21400.5|21310.5|21403.6|21313.6|21400.5|21310.5|19
1656261130000|2022-06-26 16:32:10|21400.3|21310.3|21399|21309|21401.1|21311.1|21398.8|21308.8|23
1656261140000|2022-06-26 16:32:20|21399.5|21309.5|21399.1|21309.1|21400.1|21310.1|21399.1|21309.1|18
1656261150000|2022-06-26 16:32:30|21399.2|21309.2|21399.2|21309.2|21399.8|21309.8|21399|21309|21
1656261160000|2022-06-26 16:32:40|21399|21309|21404.2|21314.2|21404.9|21314.9|21398.7|21308.7|29
1656261170000|2022-06-26 16:32:50|21403.6|21313.6|21404.4|21314.4|21404.4|21314.4|21403|21313|24
1656261180000|2022-06-26 16:33:00|21404.2|21314.2|21405.9|21315.9|21405.9|21315.9|21403.8|21313.8|19
1656261190000|2022-06-26 16:33:10|21406|21316|21402.4|21312.4|21406|21316|21401.7|21311.7|24
1656261200000|2022-06-26 16:33:20|21402.3|21312.3|21401.2|21311.2|21402.5|21312.5|21400.5|21310.5|23
1656261210000|2022-06-26 16:33:30|21400.9|21310.9|21400.2|21310.2|21401.3|21311.3|21400.2|21310.2|25
1656261220000|2022-06-26 16:33:40|21400.3|21310.3|21401.9|21311.9|21402.3|21312.3|21400.3|21310.3|16
1656261230000|2022-06-26 16:33:50|21402|21312|21401.7|21311.7|21402.1|21312.1|21401.1|21311.1|15
1656261240000|2022-06-26 16:34:00|21401.9|21311.9|21402.2|21312.2|21402.3|21312.3|21401.3|21311.3|17
1656261250000|2022-06-26 16:34:10|21402.5|21312.5|21405.2|21315.2|21405.2|21315.2|21402.2|21312.2|16
1656261260000|2022-06-26 16:34:20|21404.6|21314.6|21403.4|21313.4|21405.2|21315.2|21403.4|21313.4|3
1656261270000|2022-06-26 16:34:30|21402.1|21312.1|21401.1|21311.1|21402.2|21312.2|21400.8|21310.8|16
1656261280000|2022-06-26 16:34:40|21401|21311|21408|21318|21408|21318|21401|21311|18
1656261290000|2022-06-26 16:34:50|21408.2|21318.2|21410.5|21320.5|21412.5|21322.5|21407.8|21317.8|25
1656261300000|2022-06-26 16:35:00|21410.6|21320.6|21408.7|21318.7|21412|21322|21408.4|21318.4|32
1656261310000|2022-06-26 16:35:10|21408.9|21318.9|21409.6|21319.6|21409.7|21319.7|21408.7|21318.7|13
1656261320000|2022-06-26 16:35:20|21409.4|21319.4|21409.7|21319.7|21410.3|21320.3|21409.2|21319.2|18
1656261330000|2022-06-26 16:35:30|21409.6|21319.6|21409.8|21319.8|21409.8|21319.8|21409.4|21319.4|12
1656261340000|2022-06-26 16:35:40|21409.7|21319.7|21411.8|21321.8|21411.8|21321.8|21409.6|21319.6|10
1656261350000|2022-06-26 16:35:50|21412.1|21322.1|21410.4|21320.4|21412.1|21322.1|21410.4|21320.4|19
1656261360000|2022-06-26 16:36:00|21410.6|21320.6|21410.9|21320.9|21411.8|21321.8|21410.3|21320.3|14
1656261370000|2022-06-26 16:36:10|21410.7|21320.7|21412.4|21322.4|21412.7|21322.7|21410.7|21320.7|23
1656261380000|2022-06-26 16:36:20|21412.6|21322.6|21418.4|21328.4|21418.6|21328.6|21412.6|21322.6|27
1656261390000|2022-06-26 16:36:30|21417.9|21327.9|21417.1|21327.1|21419.1|21329.1|21417.1|21327.1|19
1656261400000|2022-06-26 16:36:40|21417|21327|21413.7|21323.7|21417|21327|21412.7|21322.7|21
1656261410000|2022-06-26 16:36:50|21413.6|21323.6|21412.6|21322.6|21415.2|21325.2|21412.6|21322.6|27
1656261420000|2022-06-26 16:37:00|21413.1|21323.1|21416.1|21326.1|21418.2|21328.2|21413.1|21323.1|25
1656261430000|2022-06-26 16:37:10|21416.2|21326.2|21415.5|21325.5|21416.3|21326.3|21415.1|21325.1|23
1656261440000|2022-06-26 16:37:20|21415|21325|21416.4|21326.4|21416.4|21326.4|21414.8|21324.8|18
1656261450000|2022-06-26 16:37:30|21416.8|21326.8|21418.9|21328.9|21418.9|21328.9|21416.2|21326.2|20
1656261460000|2022-06-26 16:37:40|21419.1|21329.1|21428.2|21338.2|21430.1|21340.1|21419.1|21329.1|23
1656261470000|2022-06-26 16:37:50|21428.3|21338.3|21423.7|21333.7|21428.7|21338.7|21423.7|21333.7|29
1656261480000|2022-06-26 16:38:00|21424.7|21334.7|21425.1|21335.1|21425.1|21335.1|21423.1|21333.1|26
1656261490000|2022-06-26 16:38:10|21429.9|21339.9|21430.8|21340.8|21432.7|21342.7|21429.3|21339.3|30
1656261500000|2022-06-26 16:38:20|21430.6|21340.6|21430.5|21340.5|21433.4|21343.4|21430.4|21340.4|22
1656261510000|2022-06-26 16:38:30|21430.1|21340.1|21429.9|21339.9|21430.7|21340.7|21429.5|21339.5|17
1656261520000|2022-06-26 16:38:40|21430|21340|21452.7|21362.7|21473.8|21383.8|21429.3|21339.3|36
1656261530000|2022-06-26 16:38:50|21452.6|21362.6|21453|21363|21457.9|21367.9|21451.8|21361.8|32
1656261540000|2022-06-26 16:39:00|21453.2|21363.2|21434|21344|21453.3|21363.3|21434|21344|34
1656261550000|2022-06-26 16:39:10|21433.4|21343.4|21433.3|21343.3|21434.2|21344.2|21432.3|21342.3|28
1656261560000|2022-06-26 16:39:20|21433.2|21343.2|21434.6|21344.6|21436.6|21346.6|21433.2|21343.2|23
1656261570000|2022-06-26 16:39:30|21434.9|21344.9|21434.3|21344.3|21434.9|21344.9|21432|21342|26
1656261580000|2022-06-26 16:39:40|21434.5|21344.5|21435.7|21345.7|21437|21347|21434.5|21344.5|23
1656261590000|2022-06-26 16:39:50|21435.3|21345.3|21434.9|21344.9|21435.7|21345.7|21434.2|21344.2|17
1656261600000|2022-06-26 16:40:00|21434.8|21344.8|21433.6|21343.6|21435|21345|21432.2|21342.2|28
1656261610000|2022-06-26 16:40:10|21433.7|21343.7|21432.2|21342.2|21435|21345|21431.7|21341.7|28
1656261620000|2022-06-26 16:40:20|21431.8|21341.8|21429.6|21339.6|21431.8|21341.8|21428.3|21338.3|29
1656261630000|2022-06-26 16:40:30|21429.5|21339.5|21429.5|21339.5|21430.9|21340.9|21426.6|21336.6|30
1656261640000|2022-06-26 16:40:40|21429.3|21339.3|21433.8|21343.8|21433.8|21343.8|21429|21339|25
1656261650000|2022-06-26 16:40:50|21433.9|21343.9|21432|21342|21434.1|21344.1|21431.6|21341.6|17
1656261660000|2022-06-26 16:41:00|21431.8|21341.8|21431.6|21341.6|21432.9|21342.9|21431.4|21341.4|25
1656261670000|2022-06-26 16:41:10|21431.7|21341.7|21432.7|21342.7|21432.8|21342.8|21431.5|21341.5|13
1656261680000|2022-06-26 16:41:20|21432.6|21342.6|21430.7|21340.7|21433.4|21343.4|21430.7|21340.7|21
1656261690000|2022-06-26 16:41:30|21430.2|21340.2|21426.9|21336.9|21430.2|21340.2|21426.2|21336.2|31
1656261700000|2022-06-26 16:41:40|21427.1|21337.1|21426.7|21336.7|21427.3|21337.3|21426.4|21336.4|21
1656261710000|2022-06-26 16:41:50|21426.8|21336.8|21430|21340|21430|21340|21426.7|21336.7|21
1656261720000|2022-06-26 16:42:00|21429.8|21339.8|21429.6|21339.6|21429.8|21339.8|21429.6|21339.6|3
1656261730000|2022-06-26 16:42:10|21428.4|21338.4|21430.8|21340.8|21432.8|21342.8|21428.4|21338.4|25
1656261740000|2022-06-26 16:42:20|21430.6|21340.6|21429.4|21339.4|21430.9|21340.9|21428.6|21338.6|18
1656261750000|2022-06-26 16:42:30|21429.5|21339.5|21429.9|21339.9|21430.1|21340.1|21428.7|21338.7|18
1656261760000|2022-06-26 16:42:40|21429.8|21339.8|21428.3|21338.3|21429.9|21339.9|21428.1|21338.1|21
1656261770000|2022-06-26 16:42:50|21428.1|21338.1|21426.4|21336.4|21428.3|21338.3|21426|21336|17
1656261780000|2022-06-26 16:43:00|21426.5|21336.5|21426.4|21336.4|21427.4|21337.4|21426.2|21336.2|20
1656261790000|2022-06-26 16:43:10|21426.3|21336.3|21429.3|21339.3|21429.3|21339.3|21426.1|21336.1|25
1656261800000|2022-06-26 16:43:20|21429.4|21339.4|21426|21336|21429.4|21339.4|21425.1|21335.1|23
1656261810000|2022-06-26 16:43:30|21425.6|21335.6|21428.6|21338.6|21429.2|21339.2|21425.6|21335.6|21
1656261820000|2022-06-26 16:43:40|21428.7|21338.7|21428.6|21338.6|21428.7|21338.7|21427.7|21337.7|12
1656261830000|2022-06-26 16:43:50|21427.6|21337.6|21427.6|21337.6|21427.9|21337.9|21426.8|21336.8|14
1656261840000|2022-06-26 16:44:00|21428.8|21338.8|21428.3|21338.3|21428.9|21338.9|21428.2|21338.2|6
1656261850000|2022-06-26 16:44:10|21428.5|21338.5|21428.6|21338.6|21428.7|21338.7|21428.1|21338.1|19
1656261860000|2022-06-26 16:44:20|21428.4|21338.4|21427.3|21337.3|21428.4|21338.4|21426.8|21336.8|20
1656261870000|2022-06-26 16:44:30|21427.2|21337.2|21425.8|21335.8|21427.4|21337.4|21425.8|21335.8|22
1656261880000|2022-06-26 16:44:40|21425.7|21335.7|21426.6|21336.6|21426.9|21336.9|21425.5|21335.5|15
1656261890000|2022-06-26 16:44:50|21426.4|21336.4|21433.9|21343.9|21434.2|21344.2|21426.3|21336.3|26
1656261900000|2022-06-26 16:45:00|21433.8|21343.8|21426|21336|21434.5|21344.5|21425.2|21335.2|25
1656261910000|2022-06-26 16:45:10|21426.2|21336.2|21425.9|21335.9|21426.7|21336.7|21425.2|21335.2|20
1656261920000|2022-06-26 16:45:20|21425.8|21335.8|21425.8|21335.8|21426|21336|21425.4|21335.4|13
1656261930000|2022-06-26 16:45:30|21425.6|21335.6|21430.1|21340.1|21430.1|21340.1|21425.5|21335.5|22
1656261940000|2022-06-26 16:45:40|21430.5|21340.5|21437.4|21347.4|21437.7|21347.7|21430.5|21340.5|21
1656261950000|2022-06-26 16:45:50|21437.3|21347.3|21449.3|21359.3|21449.3|21359.3|21437|21347|26
1656261960000|2022-06-26 16:46:00|21449|21359|21448.8|21358.8|21452|21362|21448.3|21358.3|26
1656261970000|2022-06-26 16:46:10|21448.4|21358.4|21446.1|21356.1|21448.7|21358.7|21445.8|21355.8|28
1656261980000|2022-06-26 16:46:20|21446.3|21356.3|21443.1|21353.1|21446.7|21356.7|21442.6|21352.6|17
1656261990000|2022-06-26 16:46:30|21443|21353|21431.7|21341.7|21443.1|21353.1|21431.7|21341.7|30
1656262000000|2022-06-26 16:46:40|21431.8|21341.8|21430.9|21340.9|21431.9|21341.9|21429.4|21339.4|24
1656262010000|2022-06-26 16:46:50|21430.7|21340.7|21431.4|21341.4|21431.4|21341.4|21430.4|21340.4|23
1656262020000|2022-06-26 16:47:00|21431.5|21341.5|21431.1|21341.1|21431.5|21341.5|21430.9|21340.9|24
1656262030000|2022-06-26 16:47:10|21431|21341|21428.3|21338.3|21431.1|21341.1|21428.3|21338.3|20
1656262040000|2022-06-26 16:47:20|21428.2|21338.2|21414.1|21324.1|21428.3|21338.3|21413.3|21323.3|30
1656262050000|2022-06-26 16:47:30|21414.6|21324.6|21414.9|21324.9|21415.3|21325.3|21414.4|21324.4|21
1656262060000|2022-06-26 16:47:40|21415.1|21325.1|21415.8|21325.8|21418.7|21328.7|21415.1|21325.1|24
1656262070000|2022-06-26 16:47:50|21415.7|21325.7|21412|21322|21416.4|21326.4|21412|21322|25
1656262080000|2022-06-26 16:48:00|21410.2|21320.2|21410.1|21320.1|21410.8|21320.8|21409.6|21319.6|29
1656262090000|2022-06-26 16:48:10|21411.4|21321.4|21408.8|21318.8|21412.8|21322.8|21408.8|21318.8|31
1656262100000|2022-06-26 16:48:20|21409|21319|21408.3|21318.3|21409|21319|21408|21318|15
1656262110000|2022-06-26 16:48:30|21408.4|21318.4|21408.4|21318.4|21410.7|21320.7|21408|21318|21
1656262120000|2022-06-26 16:48:40|21408.2|21318.2|21407.6|21317.6|21409.2|21319.2|21407.5|21317.5|18
1656262130000|2022-06-26 16:48:50|21407.7|21317.7|21405.2|21315.2|21407.8|21317.8|21404.9|21314.9|20
1656262140000|2022-06-26 16:49:00|21405.3|21315.3|21405.2|21315.2|21405.5|21315.5|21404.7|21314.7|20
1656262150000|2022-06-26 16:49:10|21404.9|21314.9|21404.6|21314.6|21405.1|21315.1|21404.4|21314.4|18
1656262160000|2022-06-26 16:49:20|21404.9|21314.9|21401.8|21311.8|21404.9|21314.9|21400.8|21310.8|17
1656262170000|2022-06-26 16:49:30|21401.9|21311.9|21406|21316|21406|21316|21401.8|21311.8|23
1656262180000|2022-06-26 16:49:40|21406.3|21316.3|21418.1|21328.1|21418.1|21328.1|21406.3|21316.3|27
1656262190000|2022-06-26 16:49:50|21417.8|21327.8|21417.1|21327.1|21418.3|21328.3|21417.1|21327.1|21
1656262200000|2022-06-26 16:50:00|21416.3|21326.3|21413.2|21323.2|21416.3|21326.3|21412.5|21322.5|20
1656262210000|2022-06-26 16:50:10|21413.1|21323.1|21415.1|21325.1|21415.1|21325.1|21413.1|21323.1|16
1656262220000|2022-06-26 16:50:20|21414.9|21324.9|21416.3|21326.3|21416.3|21326.3|21414.9|21324.9|21
1656262230000|2022-06-26 16:50:30|21416.4|21326.4|21416.9|21326.9|21417.1|21327.1|21416.3|21326.3|12
1656262240000|2022-06-26 16:50:40|21417|21327|21420.5|21330.5|21420.8|21330.8|21416.9|21326.9|17
1656262250000|2022-06-26 16:50:50|21420.6|21330.6|21421.8|21331.8|21421.8|21331.8|21420.3|21330.3|16
1656262260000|2022-06-26 16:51:00|21421.9|21331.9|21425.9|21335.9|21426.7|21336.7|21421.9|21331.9|27
1656262270000|2022-06-26 16:51:10|21425.8|21335.8|21423|21333|21425.8|21335.8|21422.4|21332.4|22
1656262280000|2022-06-26 16:51:20|21422.9|21332.9|21423|21333|21423|21333|21419.1|21329.1|24
1656262290000|2022-06-26 16:51:30|21422.8|21332.8|21421.6|21331.6|21422.9|21332.9|21421|21331|20
1656262300000|2022-06-26 16:51:40|21421.5|21331.5|21421.5|21331.5|21422.3|21332.3|21420.8|21330.8|16
1656262310000|2022-06-26 16:51:50|21421.6|21331.6|21421.5|21331.5|21421.9|21331.9|21420.4|21330.4|15
1656262320000|2022-06-26 16:52:00|21421.4|21331.4|21421.2|21331.2|21422.8|21332.8|21421.2|21331.2|8
1656262330000|2022-06-26 16:52:10|21421.4|21331.4|21421.3|21331.3|21421.4|21331.4|21421|21331|10
1656262340000|2022-06-26 16:52:20|21420.8|21330.8|21425.6|21335.6|21425.9|21335.9|21420.8|21330.8|23
1656262350000|2022-06-26 16:52:30|21425.5|21335.5|21425.1|21335.1|21426.2|21336.2|21423.7|21333.7|13
1656262360000|2022-06-26 16:52:40|21425|21335|21424.9|21334.9|21425.1|21335.1|21424.2|21334.2|17
1656262370000|2022-06-26 16:52:50|21424.8|21334.8|21425|21335|21425.3|21335.3|21424.6|21334.6|16
1656262380000|2022-06-26 16:53:00|21424.9|21334.9|21422.6|21332.6|21424.9|21334.9|21422.5|21332.5|12
1656262390000|2022-06-26 16:53:10|21422.4|21332.4|21423.4|21333.4|21423.5|21333.5|21422.2|21332.2|16
1656262400000|2022-06-26 16:53:20|21423.3|21333.3|21423.6|21333.6|21423.7|21333.7|21423|21333|15
1656262410000|2022-06-26 16:53:30|21423.3|21333.3|21422.6|21332.6|21423.6|21333.6|21422.1|21332.1|18
1656262420000|2022-06-26 16:53:40|21422.5|21332.5|21425.8|21335.8|21428.2|21338.2|21422.5|21332.5|24
1656262430000|2022-06-26 16:53:50|21426.1|21336.1|21424.3|21334.3|21426.3|21336.3|21422.9|21332.9|26
1656262440000|2022-06-26 16:54:00|21423.8|21333.8|21425.3|21335.3|21425.4|21335.4|21423.6|21333.6|24
1656262450000|2022-06-26 16:54:10|21425.4|21335.4|21424.8|21334.8|21425.4|21335.4|21424.6|21334.6|11
1656262460000|2022-06-26 16:54:20|21425.9|21335.9|21428.5|21338.5|21429.4|21339.4|21425.9|21335.9|19
1656262470000|2022-06-26 16:54:30|21428.7|21338.7|21426.2|21336.2|21428.7|21338.7|21426.2|21336.2|17
1656262480000|2022-06-26 16:54:40|21427|21337|21426.2|21336.2|21427.5|21337.5|21426.1|21336.1|13
1656262490000|2022-06-26 16:54:50|21426.3|21336.3|21426.9|21336.9|21426.9|21336.9|21426.3|21336.3|9
1656262500000|2022-06-26 16:55:00|21427|21337|21426.9|21336.9|21427|21337|21426.7|21336.7|11
1656262510000|2022-06-26 16:55:10|21427|21337|21432.6|21342.6|21432.8|21342.8|21427|21337|13
1656262520000|2022-06-26 16:55:20|21432.7|21342.7|21430.8|21340.8|21432.7|21342.7|21430.3|21340.3|23
1656262530000|2022-06-26 16:55:30|21431|21341|21428.2|21338.2|21431.4|21341.4|21427.8|21337.8|23
1656262540000|2022-06-26 16:55:40|21428.1|21338.1|21424.6|21334.6|21428.1|21338.1|21424.6|21334.6|14
1656262550000|2022-06-26 16:55:50|21424|21334|21415.8|21325.8|21424|21334|21414.9|21324.9|19
1656262560000|2022-06-26 16:56:00|21416.2|21326.2|21420.5|21330.5|21420.5|21330.5|21416.2|21326.2|26
1656262570000|2022-06-26 16:56:10|21420.4|21330.4|21419.8|21329.8|21420.5|21330.5|21419.7|21329.7|17
1656262580000|2022-06-26 16:56:20|21419.9|21329.9|21418.3|21328.3|21420.1|21330.1|21418.3|21328.3|21
1656262590000|2022-06-26 16:56:30|21418.2|21328.2|21418|21328|21419|21329|21417.8|21327.8|25
1656262600000|2022-06-26 16:56:40|21418.1|21328.1|21417.1|21327.1|21418.3|21328.3|21416.4|21326.4|23
1656262610000|2022-06-26 16:56:50|21417.2|21327.2|21416.1|21326.1|21417.3|21327.3|21415.3|21325.3|25
1656262620000|2022-06-26 16:57:00|21416.2|21326.2|21417|21327|21417.2|21327.2|21415.9|21325.9|25
1656262630000|2022-06-26 16:57:10|21417.1|21327.1|21417.1|21327.1|21417.3|21327.3|21417|21327|17
1656262640000|2022-06-26 16:57:20|21417.2|21327.2|21416.3|21326.3|21417.2|21327.2|21416|21326|29
1656262650000|2022-06-26 16:57:30|21416.7|21326.7|21417.4|21327.4|21417.4|21327.4|21416.3|21326.3|27
1656262660000|2022-06-26 16:57:40|21417.3|21327.3|21416.8|21326.8|21417.5|21327.5|21416.8|21326.8|15
1656262670000|2022-06-26 16:57:50|21416.9|21326.9|21419.5|21329.5|21420.4|21330.4|21416.8|21326.8|23
1656262680000|2022-06-26 16:58:00|21419.6|21329.6|21419.2|21329.2|21419.7|21329.7|21419|21329|20
1656262690000|2022-06-26 16:58:10|21419.3|21329.3|21419.6|21329.6|21419.7|21329.7|21419.1|21329.1|22
1656262700000|2022-06-26 16:58:20|21419.5|21329.5|21419.9|21329.9|21419.9|21329.9|21419.3|21329.3|13
1656262710000|2022-06-26 16:58:30|21419.5|21329.5|21415.6|21325.6|21419.7|21329.7|21415.6|21325.6|24
1656262720000|2022-06-26 16:58:40|21415.8|21325.8|21405|21315|21415.9|21325.9|21405|21315|24
1656262730000|2022-06-26 16:58:50|21405.1|21315.1|21398.4|21308.4|21405.7|21315.7|21398.4|21308.4|31
1656262740000|2022-06-26 16:59:00|21398.2|21308.2|21396|21306|21398.3|21308.3|21395.8|21305.8|25
1656262750000|2022-06-26 16:59:10|21396.1|21306.1|21374|21284|21396.2|21306.2|21373.2|21283.2|34
1656262760000|2022-06-26 16:59:20|21375.5|21285.5|21380.8|21290.8|21380.8|21290.8|21371.7|21281.7|34
1656262770000|2022-06-26 16:59:30|21381.3|21291.3|21381.4|21291.4|21383.2|21293.2|21379.3|21289.3|31
1656262780000|2022-06-26 16:59:40|21381.7|21291.7|21381.4|21291.4|21381.8|21291.8|21378.6|21288.6|28
1656262790000|2022-06-26 16:59:50|21381.5|21291.5|21392.6|21302.6|21392.9|21302.9|21381.5|21291.5|25
1656262800000|2022-06-26 17:00:00|21393.6|21303.6|21385.7|21295.7|21393.6|21303.6|21385.4|21295.4|33
1656262810000|2022-06-26 17:00:10|21386.5|21296.5|21390.2|21300.2|21390.9|21300.9|21386.5|21296.5|29
1656262820000|2022-06-26 17:00:20|21390.1|21300.1|21380.5|21290.5|21390.3|21300.3|21379.9|21289.9|30
1656262830000|2022-06-26 17:00:30|21380.2|21290.2|21342.5|21252.5|21380.2|21290.2|21331.9|21241.9|36
1656262840000|2022-06-26 17:00:40|21342.8|21252.8|21350.7|21260.7|21353|21263|21340.3|21250.3|35
1656262850000|2022-06-26 17:00:50|21350.9|21260.9|21350|21260|21350.9|21260.9|21341|21251|31
1656262860000|2022-06-26 17:01:00|21350.1|21260.1|21355.8|21265.8|21356.7|21266.7|21350.1|21260.1|31
1656262870000|2022-06-26 17:01:10|21354.2|21264.2|21359.7|21269.7|21359.9|21269.9|21353.8|21263.8|30
1656262880000|2022-06-26 17:01:20|21359.5|21269.5|21357.3|21267.3|21359.5|21269.5|21356.8|21266.8|24
1656262890000|2022-06-26 17:01:30|21357.6|21267.6|21361|21271|21361.6|21271.6|21357.6|21267.6|27
1656262900000|2022-06-26 17:01:40|21361.1|21271.1|21367|21277|21367.9|21277.9|21361.1|21271.1|22
1656262910000|2022-06-26 17:01:50|21366.9|21276.9|21370.1|21280.1|21370.1|21280.1|21366.8|21276.8|28
1656262920000|2022-06-26 17:02:00|21369.9|21279.9|21377.2|21287.2|21377.3|21287.3|21369.9|21279.9|26
1656262930000|2022-06-26 17:02:10|21375.9|21285.9|21365|21275|21377.1|21287.1|21365|21275|29
1656262940000|2022-06-26 17:02:20|21364.8|21274.8|21366.4|21276.4|21366.4|21276.4|21364|21274|24
1656262950000|2022-06-26 17:02:30|21367|21277|21366.6|21276.6|21367|21277|21363|21273|30
1656262960000|2022-06-26 17:02:40|21366.8|21276.8|21367.2|21277.2|21367.5|21277.5|21366.8|21276.8|21
1656262970000|2022-06-26 17:02:50|21367.3|21277.3|21367|21277|21367.5|21277.5|21366.8|21276.8|17
1656262980000|2022-06-26 17:03:00|21367.1|21277.1|21373.7|21283.7|21374.4|21284.4|21367|21277|33
1656262990000|2022-06-26 17:03:10|21373.5|21283.5|21373.6|21283.6|21374|21284|21370|21280|23
1656263000000|2022-06-26 17:03:20|21373.4|21283.4|21372.8|21282.8|21373.4|21283.4|21370.1|21280.1|34
1656263010000|2022-06-26 17:03:30|21372.7|21282.7|21376.7|21286.7|21376.9|21286.9|21372.4|21282.4|27
1656263020000|2022-06-26 17:03:40|21376.6|21286.6|21374.9|21284.9|21376.6|21286.6|21374.6|21284.6|19
1656263030000|2022-06-26 17:03:50|21374.6|21284.6|21380.1|21290.1|21381.9|21291.9|21374.4|21284.4|26
1656263040000|2022-06-26 17:04:00|21379.5|21289.5|21384.8|21294.8|21385.2|21295.2|21379.3|21289.3|25
1656263050000|2022-06-26 17:04:10|21385.3|21295.3|21380|21290|21385.3|21295.3|21380|21290|24
1656263060000|2022-06-26 17:04:20|21379.9|21289.9|21383.8|21293.8|21383.8|21293.8|21379.9|21289.9|22
1656263070000|2022-06-26 17:04:30|21383.7|21293.7|21384|21294|21384.1|21294.1|21383.5|21293.5|22
1656263080000|2022-06-26 17:04:40|21383.7|21293.7|21384.5|21294.5|21385.4|21295.4|21383.7|21293.7|27
1656263090000|2022-06-26 17:04:50|21385.1|21295.1|21384.5|21294.5|21385.5|21295.5|21383.4|21293.4|23
1656263100000|2022-06-26 17:05:00|21384.4|21294.4|21386.4|21296.4|21386.5|21296.5|21383.9|21293.9|12
1656263110000|2022-06-26 17:05:10|21386.3|21296.3|21389.4|21299.4|21389.4|21299.4|21386.2|21296.2|15
1656263120000|2022-06-26 17:05:20|21389.7|21299.7|21393|21303|21393|21303|21389.7|21299.7|19
1656263130000|2022-06-26 17:05:30|21392.8|21302.8|21389.8|21299.8|21392.9|21302.9|21389.3|21299.3|18
1656263140000|2022-06-26 17:05:40|21389.7|21299.7|21391.6|21301.6|21391.6|21301.6|21389.2|21299.2|26
1656263150000|2022-06-26 17:05:50|21392.2|21302.2|21395.2|21305.2|21395.7|21305.7|21392.2|21302.2|24
1656263160000|2022-06-26 17:06:00|21395.4|21305.4|21395|21305|21395.5|21305.5|21392.2|21302.2|29
1656263170000|2022-06-26 17:06:10|21394.2|21304.2|21384.6|21294.6|21394.2|21304.2|21384.6|21294.6|29
1656263180000|2022-06-26 17:06:20|21385.2|21295.2|21384.5|21294.5|21385.2|21295.2|21382.7|21292.7|26
1656263190000|2022-06-26 17:06:30|21384.6|21294.6|21384.3|21294.3|21384.9|21294.9|21383.9|21293.9|19
1656263200000|2022-06-26 17:06:40|21384.4|21294.4|21387.9|21297.9|21387.9|21297.9|21384.2|21294.2|19
1656263210000|2022-06-26 17:06:50|21388.2|21298.2|21387.9|21297.9|21388.2|21298.2|21387|21297|23
1656263220000|2022-06-26 17:07:00|21388.2|21298.2|21391.3|21301.3|21395.4|21305.4|21388.2|21298.2|26
1656263230000|2022-06-26 17:07:10|21391.5|21301.5|21394.7|21304.7|21394.9|21304.9|21391.5|21301.5|31
1656263240000|2022-06-26 17:07:20|21394.8|21304.8|21395.2|21305.2|21395.3|21305.3|21393.6|21303.6|23
1656263250000|2022-06-26 17:07:30|21395.3|21305.3|21392.5|21302.5|21395.6|21305.6|21392.4|21302.4|19
1656263260000|2022-06-26 17:07:40|21392.1|21302.1|21388.9|21298.9|21392.1|21302.1|21387.5|21297.5|28
1656263270000|2022-06-26 17:07:50|21389.2|21299.2|21390|21300|21390.1|21300.1|21388.8|21298.8|18
1656263280000|2022-06-26 17:08:00|21390.2|21300.2|21392.5|21302.5|21392.5|21302.5|21389.1|21299.1|20
1656263290000|2022-06-26 17:08:10|21392.4|21302.4|21391.6|21301.6|21392.4|21302.4|21391.6|21301.6|13
1656263300000|2022-06-26 17:08:20|21391.5|21301.5|21391.2|21301.2|21392.6|21302.6|21391.2|21301.2|13
1656263310000|2022-06-26 17:08:30|21392.3|21302.3|21392.1|21302.1|21394.3|21304.3|21391.9|21301.9|21
1656263320000|2022-06-26 17:08:40|21392.2|21302.2|21390.9|21300.9|21392.2|21302.2|21390.9|21300.9|21
1656263330000|2022-06-26 17:08:50|21391|21301|21391.4|21301.4|21392.6|21302.6|21390.5|21300.5|18
1656263340000|2022-06-26 17:09:00|21390.9|21300.9|21390.8|21300.8|21392.3|21302.3|21390.6|21300.6|18
1656263350000|2022-06-26 17:09:10|21390.7|21300.7|21391.6|21301.6|21391.9|21301.9|21390.4|21300.4|21
1656263360000|2022-06-26 17:09:20|21391.7|21301.7|21391.2|21301.2|21391.9|21301.9|21390.5|21300.5|17
1656263370000|2022-06-26 17:09:30|21391.4|21301.4|21391.8|21301.8|21392|21302|21391.4|21301.4|18
1656263380000|2022-06-26 17:09:40|21391.7|21301.7|21393|21303|21393|21303|21391.4|21301.4|11
1656263390000|2022-06-26 17:09:50|21393.6|21303.6|21394.3|21304.3|21394.4|21304.4|21393.6|21303.6|19
1656263400000|2022-06-26 17:10:00|21394.5|21304.5|21397|21307|21397.5|21307.5|21394.5|21304.5|18
1656263410000|2022-06-26 17:10:10|21397.1|21307.1|21398|21308|21398.4|21308.4|21396.6|21306.6|20
1656263420000|2022-06-26 17:10:20|21398.2|21308.2|21399.9|21309.9|21400|21310|21397.6|21307.6|21
1656263430000|2022-06-26 17:10:30|21400|21310|21397.6|21307.6|21400|21310|21396.9|21306.9|21
1656263440000|2022-06-26 17:10:40|21397.8|21307.8|21396.7|21306.7|21397.8|21307.8|21396.3|21306.3|20
1656263450000|2022-06-26 17:10:50|21396.8|21306.8|21393.1|21303.1|21397|21307|21393|21303|21
1656263460000|2022-06-26 17:11:00|21393.4|21303.4|21390.4|21300.4|21393.6|21303.6|21389.1|21299.1|26
1656263470000|2022-06-26 17:11:10|21390.3|21300.3|21390.2|21300.2|21391.2|21301.2|21388.8|21298.8|23
1656263480000|2022-06-26 17:11:20|21390.3|21300.3|21375.5|21285.5|21390.3|21300.3|21375.1|21285.1|31
1656263490000|2022-06-26 17:11:30|21375.3|21285.3|21373.9|21283.9|21375.3|21285.3|21370.2|21280.2|27
1656263500000|2022-06-26 17:11:40|21374|21284|21376.3|21286.3|21376.3|21286.3|21373.8|21283.8|12
1656263510000|2022-06-26 17:11:50|21376.2|21286.2|21375.7|21285.7|21376.6|21286.6|21375.7|21285.7|18
1656263520000|2022-06-26 17:12:00|21375.8|21285.8|21374.7|21284.7|21375.8|21285.8|21374.7|21284.7|14
1656263530000|2022-06-26 17:12:10|21374.8|21284.8|21373.8|21283.8|21374.8|21284.8|21373.3|21283.3|17
1656263540000|2022-06-26 17:12:20|21374.2|21284.2|21371.6|21281.6|21377.9|21287.9|21371.5|21281.5|19
1656263550000|2022-06-26 17:12:30|21371.8|21281.8|21368.1|21278.1|21371.8|21281.8|21367.4|21277.4|23
1656263560000|2022-06-26 17:12:40|21368|21278|21361.9|21271.9|21368|21278|21361.7|21271.7|31
1656263570000|2022-06-26 17:12:50|21362.2|21272.2|21361.3|21271.3|21362.2|21272.2|21361.2|21271.2|24
1656263580000|2022-06-26 17:13:00|21361.4|21271.4|21357.3|21267.3|21361.8|21271.8|21357.3|21267.3|15
1656263590000|2022-06-26 17:13:10|21357.6|21267.6|21354.8|21264.8|21358.8|21268.8|21354.8|21264.8|25
1656263600000|2022-06-26 17:13:20|21355.1|21265.1|21350.5|21260.5|21355.1|21265.1|21350.2|21260.2|23
1656263610000|2022-06-26 17:13:30|21349.7|21259.7|21347.7|21257.7|21350.1|21260.1|21345.5|21255.5|25
1656263620000|2022-06-26 17:13:40|21347.8|21257.8|21357.1|21267.1|21358.2|21268.2|21347.8|21257.8|26
1656263630000|2022-06-26 17:13:50|21357.7|21267.7|21358.2|21268.2|21359.3|21269.3|21357.1|21267.1|25
1656263640000|2022-06-26 17:14:00|21358.1|21268.1|21359|21269|21359.1|21269.1|21358|21268|19
1656263650000|2022-06-26 17:14:10|21359.2|21269.2|21355.2|21265.2|21359.2|21269.2|21354.9|21264.9|29
1656263660000|2022-06-26 17:14:20|21355.4|21265.4|21355.7|21265.7|21356.1|21266.1|21354.7|21264.7|20
1656263670000|2022-06-26 17:14:30|21355.9|21265.9|21356.7|21266.7|21356.9|21266.9|21355.5|21265.5|22
1656263680000|2022-06-26 17:14:40|21356.6|21266.6|21356.3|21266.3|21357.2|21267.2|21356|21266|25
1656263690000|2022-06-26 17:14:50|21356.4|21266.4|21357.3|21267.3|21357.8|21267.8|21356.4|21266.4|20
1656263700000|2022-06-26 17:15:00|21357.2|21267.2|21359.7|21269.7|21360.2|21270.2|21355.1|21265.1|26
1656263710000|2022-06-26 17:15:10|21359.5|21269.5|21355.2|21265.2|21359.7|21269.7|21355.1|21265.1|26
1656263720000|2022-06-26 17:15:20|21354|21264|21354.1|21264.1|21355.4|21265.4|21353.7|21263.7|23
1656263730000|2022-06-26 17:15:30|21354|21264|21354.1|21264.1|21354.7|21264.7|21354|21264|22
1656263740000|2022-06-26 17:15:40|21354.2|21264.2|21353.9|21263.9|21354.2|21264.2|21353.6|21263.6|12
1656263750000|2022-06-26 17:15:50|21353.4|21263.4|21353.4|21263.4|21353.5|21263.5|21353.3|21263.3|7
1656263760000|2022-06-26 17:16:00|21353.3|21263.3|21354.2|21264.2|21354.2|21264.2|21353.3|21263.3|15
1656263770000|2022-06-26 17:16:10|21355.4|21265.4|21359.6|21269.6|21359.6|21269.6|21355.4|21265.4|18
1656263780000|2022-06-26 17:16:20|21359.5|21269.5|21359.9|21269.9|21360.4|21270.4|21359.5|21269.5|15
1656263790000|2022-06-26 17:16:30|21359.8|21269.8|21359.5|21269.5|21359.9|21269.9|21359.4|21269.4|9
1656263800000|2022-06-26 17:16:40|21359.6|21269.6|21361|21271|21361|21271|21359.5|21269.5|9
1656263810000|2022-06-26 17:16:50|21361.2|21271.2|21365.4|21275.4|21367.5|21277.5|21360.8|21270.8|27
1656263820000|2022-06-26 17:17:00|21365.2|21275.2|21365.7|21275.7|21365.7|21275.7|21364|21274|19
1656263830000|2022-06-26 17:17:10|21365.5|21275.5|21366.7|21276.7|21367|21277|21365.5|21275.5|21
1656263840000|2022-06-26 17:17:20|21366.9|21276.9|21365.4|21275.4|21367.2|21277.2|21365.2|21275.2|15
1656263850000|2022-06-26 17:17:30|21365.6|21275.6|21365.1|21275.1|21366.7|21276.7|21365.1|21275.1|18
1656263860000|2022-06-26 17:17:40|21365.2|21275.2|21365.2|21275.2|21365.6|21275.6|21365|21275|15
1656263870000|2022-06-26 17:17:50|21365.1|21275.1|21363.6|21273.6|21365.9|21275.9|21363.6|21273.6|25
1656263880000|2022-06-26 17:18:00|21363.7|21273.7|21361.6|21271.6|21364|21274|21361.5|21271.5|21
1656263890000|2022-06-26 17:18:10|21361.7|21271.7|21353.8|21263.8|21363.8|21273.8|21352.2|21262.2|25
1656263900000|2022-06-26 17:18:20|21353.7|21263.7|21347.6|21257.6|21353.7|21263.7|21347.6|21257.6|22
1656263910000|2022-06-26 17:18:30|21347.7|21257.7|21346.2|21256.2|21347.7|21257.7|21345.8|21255.8|15
1656263920000|2022-06-26 17:18:40|21346.4|21256.4|21353|21263|21353|21263|21344.5|21254.5|20
1656263930000|2022-06-26 17:18:50|21352.7|21262.7|21347.5|21257.5|21353|21263|21347.1|21257.1|23
1656263940000|2022-06-26 17:19:00|21348.1|21258.1|21343.3|21253.3|21348.1|21258.1|21343.3|21253.3|24
1656263950000|2022-06-26 17:19:10|21342.2|21252.2|21341.5|21251.5|21343.1|21253.1|21340.1|21250.1|24
1656263960000|2022-06-26 17:19:20|21342.1|21252.1|21343.7|21253.7|21343.8|21253.8|21340.9|21250.9|27
1656263970000|2022-06-26 17:19:30|21343.8|21253.8|21346.4|21256.4|21346.6|21256.6|21342.6|21252.6|28
1656263980000|2022-06-26 17:19:40|21346.5|21256.5|21346.3|21256.3|21346.7|21256.7|21345.7|21255.7|19
1656263990000|2022-06-26 17:19:50|21345.4|21255.4|21345.6|21255.6|21345.7|21255.7|21345.1|21255.1|12
1656264000000|2022-06-26 17:20:00|21346.1|21256.1|21348|21258|21348|21258|21346.1|21256.1|21
1656264010000|2022-06-26 17:20:10|21348.1|21258.1|21345.2|21255.2|21348.1|21258.1|21344.8|21254.8|22
1656264020000|2022-06-26 17:20:20|21345.1|21255.1|21344.1|21254.1|21345.1|21255.1|21344|21254|15
1656264030000|2022-06-26 17:20:30|21344.3|21254.3|21338.5|21248.5|21345.4|21255.4|21338.1|21248.1|25
1656264040000|2022-06-26 17:20:40|21338.2|21248.2|21328.5|21238.5|21338.2|21248.2|21328.2|21238.2|24
1656264050000|2022-06-26 17:20:50|21328.7|21238.7|21329.6|21239.6|21331.8|21241.8|21328.7|21238.7|29
1656264060000|2022-06-26 17:21:00|21329.4|21239.4|21330.3|21240.3|21330.6|21240.6|21329.4|21239.4|20
1656264070000|2022-06-26 17:21:10|21330.1|21240.1|21333.1|21243.1|21333.2|21243.2|21329.9|21239.9|23
1656264080000|2022-06-26 17:21:20|21332.9|21242.9|21335.6|21245.6|21335.7|21245.7|21332.3|21242.3|25
1656264090000|2022-06-26 17:21:30|21335.4|21245.4|21332.9|21242.9|21335.4|21245.4|21331.5|21241.5|25
1656264100000|2022-06-26 17:21:40|21332.6|21242.6|21337.3|21247.3|21337.3|21247.3|21332.6|21242.6|27
1656264110000|2022-06-26 17:21:50|21337|21247|21336.4|21246.4|21338.6|21248.6|21336.4|21246.4|24
1656264120000|2022-06-26 17:22:00|21336.9|21246.9|21333.7|21243.7|21336.9|21246.9|21333.6|21243.6|21
1656264130000|2022-06-26 17:22:10|21333.9|21243.9|21334.2|21244.2|21334.4|21244.4|21333.7|21243.7|20
1656264140000|2022-06-26 17:22:20|21334.3|21244.3|21335.1|21245.1|21335.2|21245.2|21334|21244|18
1656264150000|2022-06-26 17:22:30|21335|21245|21336.5|21246.5|21337.2|21247.2|21334.8|21244.8|21
1656264160000|2022-06-26 17:22:40|21336.4|21246.4|21331.1|21241.1|21336.7|21246.7|21331.1|21241.1|21
1656264170000|2022-06-26 17:22:50|21331.2|21241.2|21330.4|21240.4|21331.2|21241.2|21330.2|21240.2|11
1656264180000|2022-06-26 17:23:00|21330.6|21240.6|21333.9|21243.9|21334.1|21244.1|21330.4|21240.4|18
1656264190000|2022-06-26 17:23:10|21333.8|21243.8|21326.2|21236.2|21335.4|21245.4|21326.2|21236.2|23
1656264200000|2022-06-26 17:23:20|21325.7|21235.7|21298.6|21208.6|21326|21236|21296.4|21206.4|35
1656264210000|2022-06-26 17:23:30|21298.5|21208.5|21283.7|21193.7|21298.5|21208.5|21283.7|21193.7|35
1656264220000|2022-06-26 17:23:40|21284.2|21194.2|21278.8|21188.8|21285.7|21195.7|21278.8|21188.8|36
1656264230000|2022-06-26 17:23:50|21278.4|21188.4|21269.1|21179.1|21278.4|21188.4|21266.5|21176.5|34
1656264240000|2022-06-26 17:24:00|21270.9|21180.9|21260.3|21170.3|21272.1|21182.1|21260.3|21170.3|36
1656264250000|2022-06-26 17:24:10|21260|21170|21267.8|21177.8|21267.8|21177.8|21258.8|21168.8|37
1656264260000|2022-06-26 17:24:20|21268.9|21178.9|21270.1|21180.1|21270.5|21180.5|21267.1|21177.1|32
1656264270000|2022-06-26 17:24:30|21269|21179|21273.9|21183.9|21273.9|21183.9|21266.1|21176.1|33
1656264280000|2022-06-26 17:24:40|21276.5|21186.5|21277.9|21187.9|21278.1|21188.1|21275.8|21185.8|34
1656264290000|2022-06-26 17:24:50|21277.5|21187.5|21277.3|21187.3|21282.8|21192.8|21276.8|21186.8|29
1656264300000|2022-06-26 17:25:00|21277.4|21187.4|21282.9|21192.9|21283.3|21193.3|21276.1|21186.1|32
1656264310000|2022-06-26 17:25:10|21282.7|21192.7|21286.7|21196.7|21287.1|21197.1|21281.4|21191.4|32
1656264320000|2022-06-26 17:25:20|21286.6|21196.6|21278.2|21188.2|21287.1|21197.1|21276.1|21186.1|35
1656264330000|2022-06-26 17:25:30|21279|21189|21274.4|21184.4|21279|21189|21274.4|21184.4|34
1656264340000|2022-06-26 17:25:40|21274.2|21184.2|21269.8|21179.8|21274.2|21184.2|21269.8|21179.8|27
1656264350000|2022-06-26 17:25:50|21270.3|21180.3|21269.5|21179.5|21271.1|21181.1|21269.5|21179.5|28
1656264360000|2022-06-26 17:26:00|21269.4|21179.4|21244.5|21154.5|21269.5|21179.5|21242.5|21152.5|31
1656264370000|2022-06-26 17:26:10|21245.4|21155.4|21242.6|21152.6|21246.5|21156.5|21239.5|21149.5|34
1656264380000|2022-06-26 17:26:20|21242.3|21152.3|21240.7|21150.7|21242.8|21152.8|21239.5|21149.5|32
1656264390000|2022-06-26 17:26:30|21241.5|21151.5|21241.6|21151.6|21243.1|21153.1|21240.6|21150.6|29
1656264400000|2022-06-26 17:26:40|21241.5|21151.5|21242.1|21152.1|21242.1|21152.1|21239.5|21149.5|28
1656264410000|2022-06-26 17:26:50|21241.8|21151.8|21247.2|21157.2|21247.5|21157.5|21241.8|21151.8|31
1656264420000|2022-06-26 17:27:00|21247.5|21157.5|21244.3|21154.3|21247.6|21157.6|21244.2|21154.2|31
1656264430000|2022-06-26 17:27:10|21243.2|21153.2|21241.3|21151.3|21243.2|21153.2|21241.2|21151.2|22
1656264440000|2022-06-26 17:27:20|21241.4|21151.4|21237.4|21147.4|21243.7|21153.7|21237.4|21147.4|28
1656264450000|2022-06-26 17:27:30|21236.9|21146.9|21243.8|21153.8|21243.8|21153.8|21236.5|21146.5|27
1656264460000|2022-06-26 17:27:40|21244|21154|21243.7|21153.7|21247|21157|21243.5|21153.5|33
1656264470000|2022-06-26 17:27:50|21243.4|21153.4|21237.7|21147.7|21246.2|21156.2|21237.3|21147.3|37
1656264480000|2022-06-26 17:28:00|21237.4|21147.4|21187.8|21097.8|21237.9|21147.9|21184.6|21094.6|37
1656264490000|2022-06-26 17:28:10|21188.4|21098.4|21194.1|21104.1|21205.1|21115.1|21188.4|21098.4|36
1656264500000|2022-06-26 17:28:20|21195.6|21105.6|21207|21117|21207.5|21117.5|21195.6|21105.6|34
1656264510000|2022-06-26 17:28:30|21207.5|21117.5|21199.1|21109.1|21207.9|21117.9|21198.9|21108.9|31
1656264520000|2022-06-26 17:28:40|21199.9|21109.9|21202.5|21112.5|21202.5|21112.5|21199.5|21109.5|27
1656264530000|2022-06-26 17:28:50|21202.3|21112.3|21226.6|21136.6|21227|21137|21202.3|21112.3|35
1656264540000|2022-06-26 17:29:00|21226.9|21136.9|21229.8|21139.8|21229.8|21139.8|21221.6|21131.6|34
1656264550000|2022-06-26 17:29:10|21230.3|21140.3|21243|21153|21247.9|21157.9|21230|21140|38
1656264560000|2022-06-26 17:29:20|21243.2|21153.2|21243.7|21153.7|21245.4|21155.4|21243|21153|24
1656264570000|2022-06-26 17:29:30|21243.6|21153.6|21242|21152|21244|21154|21241.1|21151.1|22
1656264580000|2022-06-26 17:29:40|21241.9|21151.9|21242.1|21152.1|21242.3|21152.3|21241.1|21151.1|20
1656264590000|2022-06-26 17:29:50|21242.2|21152.2|21241.9|21151.9|21242.2|21152.2|21241.2|21151.2|10
1656264600000|2022-06-26 17:30:00|21242.1|21152.1|21232.5|21142.5|21242.1|21152.1|21231.8|21141.8|30
1656264610000|2022-06-26 17:30:10|21232.8|21142.8|21213|21123|21233.9|21143.9|21213|21123|29
1656264620000|2022-06-26 17:30:20|21213.4|21123.4|21209.5|21119.5|21214.5|21124.5|21209.2|21119.2|24
1656264630000|2022-06-26 17:30:30|21209.4|21119.4|21221.1|21131.1|21221.1|21131.1|21209.4|21119.4|24
1656264640000|2022-06-26 17:30:40|21221.9|21131.9|21236|21146|21236.1|21146.1|21221.9|21131.9|30
1656264650000|2022-06-26 17:30:50|21236.3|21146.3|21253.3|21163.3|21253.3|21163.3|21236.3|21146.3|34
1656264660000|2022-06-26 17:31:00|21251.7|21161.7|21254.1|21164.1|21255.1|21165.1|21249.9|21159.9|34
1656264670000|2022-06-26 17:31:10|21254.6|21164.6|21270.4|21180.4|21270.4|21180.4|21254.4|21164.4|35
1656264680000|2022-06-26 17:31:20|21269.5|21179.5|21266.6|21176.6|21271.1|21181.1|21265.6|21175.6|31
1656264690000|2022-06-26 17:31:30|21266.5|21176.5|21265.5|21175.5|21266.9|21176.9|21265|21175|28
1656264700000|2022-06-26 17:31:40|21265.3|21175.3|21265|21175|21265.3|21175.3|21263.3|21173.3|18
1656264710000|2022-06-26 17:31:50|21264.9|21174.9|21256.4|21166.4|21264.9|21174.9|21256.2|21166.2|30
1656264720000|2022-06-26 17:32:00|21256.3|21166.3|21262|21172|21264.2|21174.2|21256.3|21166.3|31
1656264730000|2022-06-26 17:32:10|21262.1|21172.1|21259.3|21169.3|21264.2|21174.2|21258.6|21168.6|27
1656264740000|2022-06-26 17:32:20|21259.2|21169.2|21250.1|21160.1|21259.2|21169.2|21249.5|21159.5|26
1656264750000|2022-06-26 17:32:30|21250|21160|21243.6|21153.6|21250|21160|21241|21151|29
1656264760000|2022-06-26 17:32:40|21242.6|21152.6|21245.4|21155.4|21248.1|21158.1|21242.6|21152.6|30
1656264770000|2022-06-26 17:32:50|21246|21156|21232.3|21142.3|21246.3|21156.3|21232|21142|31
1656264780000|2022-06-26 17:33:00|21232.9|21142.9|21236.1|21146.1|21236.8|21146.8|21229.5|21139.5|33
1656264790000|2022-06-26 17:33:10|21235.9|21145.9|21251.1|21161.1|21251.1|21161.1|21235|21145|33
1656264800000|2022-06-26 17:33:20|21251|21161|21249.1|21159.1|21251.2|21161.2|21248.3|21158.3|25
1656264810000|2022-06-26 17:33:30|21249.4|21159.4|21251.6|21161.6|21252.2|21162.2|21248.8|21158.8|25
1656264820000|2022-06-26 17:33:40|21251.5|21161.5|21236.7|21146.7|21252|21162|21236.7|21146.7|27
1656264830000|2022-06-26 17:33:50|21238.2|21148.2|21239.9|21149.9|21240.8|21150.8|21235|21145|30
1656264840000|2022-06-26 17:34:00|21240.2|21150.2|21233.6|21143.6|21240.2|21150.2|21233.5|21143.5|27
1656264850000|2022-06-26 17:34:10|21233.9|21143.9|21237.1|21147.1|21237.4|21147.4|21233|21143|27
1656264860000|2022-06-26 17:34:20|21236.9|21146.9|21238.3|21148.3|21238.4|21148.4|21235.8|21145.8|28
1656264870000|2022-06-26 17:34:30|21238.2|21148.2|21238.2|21148.2|21238.5|21148.5|21237.6|21147.6|27
1656264880000|2022-06-26 17:34:40|21238.3|21148.3|21237.2|21147.2|21239.2|21149.2|21237|21147|21
1656264890000|2022-06-26 17:34:50|21237|21147|21238|21148|21238.1|21148.1|21236.4|21146.4|22
1656264900000|2022-06-26 17:35:00|21237.7|21147.7|21238.2|21148.2|21238.5|21148.5|21237.6|21147.6|20
1656264910000|2022-06-26 17:35:10|21238.3|21148.3|21240.1|21150.1|21240.3|21150.3|21238|21148|18
1656264920000|2022-06-26 17:35:20|21240.4|21150.4|21240.7|21150.7|21240.8|21150.8|21240.1|21150.1|27
1656264930000|2022-06-26 17:35:30|21240.8|21150.8|21241.9|21151.9|21242.3|21152.3|21240.5|21150.5|20
1656264940000|2022-06-26 17:35:40|21241.7|21151.7|21242.2|21152.2|21242.4|21152.4|21241|21151|29
1656264950000|2022-06-26 17:35:50|21242.1|21152.1|21226.9|21136.9|21242.1|21152.1|21226.1|21136.1|26
1656264960000|2022-06-26 17:36:00|21227|21137|21219.8|21129.8|21227|21137|21217.7|21127.7|32
1656264970000|2022-06-26 17:36:10|21220.1|21130.1|21213.8|21123.8|21220.9|21130.9|21213.6|21123.6|33
1656264980000|2022-06-26 17:36:20|21213.7|21123.7|21218.6|21128.6|21227.4|21137.4|21211|21121|35
1656264990000|2022-06-26 17:36:30|21217.1|21127.1|21223|21133|21223.8|21133.8|21216.9|21126.9|33
1656265000000|2022-06-26 17:36:40|21222.8|21132.8|21225.6|21135.6|21226|21136|21222.1|21132.1|30
1656265010000|2022-06-26 17:36:50|21225.5|21135.5|21223.2|21133.2|21227.5|21137.5|21222.7|21132.7|27
1656265020000|2022-06-26 17:37:00|21223.4|21133.4|21222.1|21132.1|21225.8|21135.8|21222.1|21132.1|28
1656265030000|2022-06-26 17:37:10|21222.2|21132.2|21222.6|21132.6|21222.7|21132.7|21221.8|21131.8|25
1656265040000|2022-06-26 17:37:20|21222.4|21132.4|21221.3|21131.3|21222.8|21132.8|21220.4|21130.4|26
1656265050000|2022-06-26 17:37:30|21221.2|21131.2|21222.2|21132.2|21222.5|21132.5|21220|21130|19
1656265060000|2022-06-26 17:37:40|21222.3|21132.3|21221.3|21131.3|21222.4|21132.4|21221.3|21131.3|18
1656265070000|2022-06-26 17:37:50|21221.6|21131.6|21224.8|21134.8|21225.9|21135.9|21221.6|21131.6|31
1656265080000|2022-06-26 17:38:00|21224.5|21134.5|21223.4|21133.4|21225.9|21135.9|21222.5|21132.5|33
1656265090000|2022-06-26 17:38:10|21223.5|21133.5|21223.4|21133.4|21224.2|21134.2|21222.6|21132.6|22
1656265100000|2022-06-26 17:38:20|21223.5|21133.5|21223.5|21133.5|21224.1|21134.1|21222.8|21132.8|29
1656265110000|2022-06-26 17:38:30|21223.4|21133.4|21222.9|21132.9|21223.9|21133.9|21222.6|21132.6|22
1656265120000|2022-06-26 17:38:40|21222.7|21132.7|21211.3|21121.3|21222.8|21132.8|21211.3|21121.3|25
1656265130000|2022-06-26 17:38:50|21210.8|21120.8|21207.9|21117.9|21211|21121|21205.4|21115.4|28
1656265140000|2022-06-26 17:39:00|21207.4|21117.4|21216.2|21126.2|21218.4|21128.4|21207.4|21117.4|38
1656265150000|2022-06-26 17:39:10|21215|21125|21210|21120|21215|21125|21209.7|21119.7|26
1656265160000|2022-06-26 17:39:20|21210.2|21120.2|21205.4|21115.4|21210.8|21120.8|21204.3|21114.3|29
1656265170000|2022-06-26 17:39:30|21205.2|21115.2|21202.5|21112.5|21205.3|21115.3|21200.9|21110.9|29
1656265180000|2022-06-26 17:39:40|21202.6|21112.6|21205|21115|21205|21115|21202.1|21112.1|25
1656265190000|2022-06-26 17:39:50|21205.5|21115.5|21206.5|21116.5|21207.7|21117.7|21203.8|21113.8|30
1656265200000|2022-06-26 17:40:00|21206.6|21116.6|21204.6|21114.6|21206.9|21116.9|21204.6|21114.6|27
1656265210000|2022-06-26 17:40:10|21204.7|21114.7|21217.1|21127.1|21217.1|21127.1|21204.7|21114.7|35
1656265220000|2022-06-26 17:40:20|21217.4|21127.4|21226.4|21136.4|21227.9|21137.9|21217.4|21127.4|33
1656265230000|2022-06-26 17:40:30|21226.1|21136.1|21224.9|21134.9|21226.5|21136.5|21224.7|21134.7|26
1656265240000|2022-06-26 17:40:40|21225.1|21135.1|21226.2|21136.2|21226.3|21136.3|21225.1|21135.1|21
1656265250000|2022-06-26 17:40:50|21226|21136|21225.7|21135.7|21226.6|21136.6|21225|21135|24
1656265260000|2022-06-26 17:41:00|21226.1|21136.1|21227|21137|21227.3|21137.3|21223.5|21133.5|24
1656265270000|2022-06-26 17:41:10|21227.4|21137.4|21228.8|21138.8|21230.9|21140.9|21227.4|21137.4|26
1656265280000|2022-06-26 17:41:20|21228.7|21138.7|21229.1|21139.1|21229.9|21139.9|21228.6|21138.6|23
1656265290000|2022-06-26 17:41:30|21229.5|21139.5|21235.9|21145.9|21235.9|21145.9|21229.3|21139.3|20
1656265300000|2022-06-26 17:41:40|21237.5|21147.5|21249.5|21159.5|21249.7|21159.7|21237.5|21147.5|30
1656265310000|2022-06-26 17:41:50|21250.3|21160.3|21255.3|21165.3|21259.9|21169.9|21250.3|21160.3|33
1656265320000|2022-06-26 17:42:00|21255.2|21165.2|21242.1|21152.1|21255.6|21165.6|21242.1|21152.1|30
1656265330000|2022-06-26 17:42:10|21242.6|21152.6|21239.4|21149.4|21242.6|21152.6|21238.9|21148.9|24
1656265340000|2022-06-26 17:42:20|21239.5|21149.5|21239|21149|21240.2|21150.2|21238.7|21148.7|20
1656265350000|2022-06-26 17:42:30|21239.8|21149.8|21247.3|21157.3|21247.3|21157.3|21239.8|21149.8|19
1656265360000|2022-06-26 17:42:40|21249.2|21159.2|21245.7|21155.7|21249.2|21159.2|21245.5|21155.5|23
1656265370000|2022-06-26 17:42:50|21245.8|21155.8|21245.8|21155.8|21246.1|21156.1|21245.4|21155.4|17
1656265380000|2022-06-26 17:43:00|21245.7|21155.7|21242|21152|21245.7|21155.7|21242|21152|20
1656265390000|2022-06-26 17:43:10|21242.2|21152.2|21238.9|21148.9|21242.3|21152.3|21238.9|21148.9|23
1656265400000|2022-06-26 17:43:20|21238.5|21148.5|21239.7|21149.7|21240.7|21150.7|21238|21148|21
1656265410000|2022-06-26 17:43:30|21240.2|21150.2|21245.1|21155.1|21245.1|21155.1|21239.9|21149.9|26
1656265420000|2022-06-26 17:43:40|21244.8|21154.8|21251|21161|21251.6|21161.6|21244.8|21154.8|27
1656265430000|2022-06-26 17:43:50|21251.6|21161.6|21256.9|21166.9|21258.6|21168.6|21251.4|21161.4|29
1656265440000|2022-06-26 17:44:00|21257.3|21167.3|21251.7|21161.7|21257.4|21167.4|21251.1|21161.1|20
1656265450000|2022-06-26 17:44:10|21251.6|21161.6|21255.3|21165.3|21255.3|21165.3|21250.4|21160.4|19
1656265460000|2022-06-26 17:44:20|21256.7|21166.7|21257.9|21167.9|21258.8|21168.8|21256.6|21166.6|25
1656265470000|2022-06-26 17:44:30|21258.1|21168.1|21259.4|21169.4|21259.6|21169.6|21257.9|21167.9|15
1656265480000|2022-06-26 17:44:40|21259.7|21169.7|21257.6|21167.6|21259.7|21169.7|21257.4|21167.4|18
1656265490000|2022-06-26 17:44:50|21257.7|21167.7|21266.8|21176.8|21267.1|21177.1|21257.7|21167.7|17
1656265500000|2022-06-26 17:45:00|21267.5|21177.5|21261.6|21171.6|21268.6|21178.6|21261.6|21171.6|27
1656265510000|2022-06-26 17:45:10|21261.3|21171.3|21261.2|21171.2|21262.5|21172.5|21259.9|21169.9|31
1656265520000|2022-06-26 17:45:20|21261.1|21171.1|21258.2|21168.2|21262.3|21172.3|21258.2|21168.2|24
1656265530000|2022-06-26 17:45:30|21256.8|21166.8|21258.7|21168.7|21259.7|21169.7|21256.8|21166.8|26
1656265540000|2022-06-26 17:45:40|21259|21169|21260.9|21170.9|21260.9|21170.9|21258.3|21168.3|22
1656265550000|2022-06-26 17:45:50|21261.3|21171.3|21267.7|21177.7|21267.7|21177.7|21261.2|21171.2|24
1656265560000|2022-06-26 17:46:00|21268|21178|21267.4|21177.4|21268.1|21178.1|21266.3|21176.3|27
1656265570000|2022-06-26 17:46:10|21267.1|21177.1|21268|21178|21268.9|21178.9|21267|21177|23
1656265580000|2022-06-26 17:46:20|21267.8|21177.8|21268.4|21178.4|21268.5|21178.5|21267.7|21177.7|24
1656265590000|2022-06-26 17:46:30|21268.2|21178.2|21268|21178|21268.5|21178.5|21267.9|21177.9|17
1656265600000|2022-06-26 17:46:40|21267.8|21177.8|21267.4|21177.4|21268.4|21178.4|21267.4|21177.4|22
1656265610000|2022-06-26 17:46:50|21267|21177|21267.2|21177.2|21268|21178|21266.6|21176.6|26
1656265620000|2022-06-26 17:47:00|21267.3|21177.3|21270.2|21180.2|21270.4|21180.4|21266.4|21176.4|24
1656265630000|2022-06-26 17:47:10|21270.1|21180.1|21268.6|21178.6|21270.6|21180.6|21268.3|21178.3|23
1656265640000|2022-06-26 17:47:20|21268.4|21178.4|21265.5|21175.5|21269.4|21179.4|21265.5|21175.5|17
1656265650000|2022-06-26 17:47:30|21265.4|21175.4|21265.8|21175.8|21265.8|21175.8|21265.3|21175.3|9
1656265660000|2022-06-26 17:47:40|21265.9|21175.9|21264.1|21174.1|21266.4|21176.4|21262|21172|19
1656265670000|2022-06-26 17:47:50|21265.6|21175.6|21265|21175|21266.2|21176.2|21265|21175|17
1656265680000|2022-06-26 17:48:00|21265.2|21175.2|21262.9|21172.9|21265.2|21175.2|21262.9|21172.9|22
1656265690000|2022-06-26 17:48:10|21263.4|21173.4|21268|21178|21268|21178|21263.4|21173.4|19
1656265700000|2022-06-26 17:48:20|21269.1|21179.1|21277.5|21187.5|21277.8|21187.8|21269.1|21179.1|30
1656265710000|2022-06-26 17:48:30|21276.6|21186.6|21281.6|21191.6|21281.6|21191.6|21276.4|21186.4|24
1656265720000|2022-06-26 17:48:40|21280.7|21190.7|21284.4|21194.4|21284.9|21194.9|21280.7|21190.7|26
1656265730000|2022-06-26 17:48:50|21284.5|21194.5|21285.9|21195.9|21285.9|21195.9|21283.8|21193.8|23
1656265740000|2022-06-26 17:49:00|21287.1|21197.1|21284.4|21194.4|21287.3|21197.3|21284.2|21194.2|25
1656265750000|2022-06-26 17:49:10|21284.6|21194.6|21285.6|21195.6|21286.6|21196.6|21284.6|21194.6|22
1656265760000|2022-06-26 17:49:20|21286|21196|21286.7|21196.7|21286.7|21196.7|21282.8|21192.8|19
1656265770000|2022-06-26 17:49:30|21287.4|21197.4|21295|21205|21295.8|21205.8|21286.9|21196.9|25
1656265780000|2022-06-26 17:49:40|21290.4|21200.4|21296.4|21206.4|21297.4|21207.4|21290.4|21200.4|32
1656265790000|2022-06-26 17:49:50|21297.1|21207.1|21308.4|21218.4|21308.5|21218.5|21297|21207|32
1656265800000|2022-06-26 17:50:00|21308.2|21218.2|21301.7|21211.7|21308.2|21218.2|21300.8|21210.8|26
1656265810000|2022-06-26 17:50:10|21301.6|21211.6|21301.8|21211.8|21302.5|21212.5|21301.6|21211.6|20
1656265820000|2022-06-26 17:50:20|21302.1|21212.1|21302.2|21212.2|21302.3|21212.3|21301.8|21211.8|19
1656265830000|2022-06-26 17:50:30|21302.1|21212.1|21296.9|21206.9|21302.2|21212.2|21296.6|21206.6|18
1656265840000|2022-06-26 17:50:40|21297.2|21207.2|21299.7|21209.7|21299.7|21209.7|21296.7|21206.7|15
1656265850000|2022-06-26 17:50:50|21299.6|21209.6|21302.7|21212.7|21302.7|21212.7|21298.6|21208.6|27
1656265860000|2022-06-26 17:51:00|21302.3|21212.3|21303.4|21213.4|21303.5|21213.5|21301.7|21211.7|17
1656265870000|2022-06-26 17:51:10|21303|21213|21292.7|21202.7|21303.2|21213.2|21292.5|21202.5|30
1656265880000|2022-06-26 17:51:20|21293|21203|21294.2|21204.2|21295|21205|21292.9|21202.9|15
1656265890000|2022-06-26 17:51:30|21294.3|21204.3|21305.3|21215.3|21305.3|21215.3|21293.9|21203.9|19
1656265900000|2022-06-26 17:51:40|21305.2|21215.2|21311|21221|21311|21221|21305.2|21215.2|27
1656265910000|2022-06-26 17:51:50|21311.1|21221.1|21311.1|21221.1|21313.5|21223.5|21311.1|21221.1|21
1656265920000|2022-06-26 17:52:00|21311.7|21221.7|21306|21216|21312.4|21222.4|21305.3|21215.3|23
1656265930000|2022-06-26 17:52:10|21305.8|21215.8|21305.2|21215.2|21305.8|21215.8|21302.1|21212.1|24
1656265940000|2022-06-26 17:52:20|21305.9|21215.9|21305.1|21215.1|21306|21216|21303.9|21213.9|24
1656265950000|2022-06-26 17:52:30|21305.5|21215.5|21295.3|21205.3|21306|21216|21295.3|21205.3|32
1656265960000|2022-06-26 17:52:40|21295.8|21205.8|21299.3|21209.3|21299.5|21209.5|21290.9|21200.9|33
1656265970000|2022-06-26 17:52:50|21299.2|21209.2|21300.1|21210.1|21301|21211|21298.4|21208.4|28
1656265980000|2022-06-26 17:53:00|21299.8|21209.8|21301.3|21211.3|21301.5|21211.5|21299.3|21209.3|20
1656265990000|2022-06-26 17:53:10|21301.2|21211.2|21302.9|21212.9|21304.1|21214.1|21301.1|21211.1|21
1656266000000|2022-06-26 17:53:20|21303.1|21213.1|21299.5|21209.5|21303.6|21213.6|21299|21209|26
1656266010000|2022-06-26 17:53:30|21299.6|21209.6|21300.9|21210.9|21300.9|21210.9|21299.5|21209.5|20
1656266020000|2022-06-26 17:53:40|21300.6|21210.6|21298.9|21208.9|21300.8|21210.8|21298.9|21208.9|13
1656266030000|2022-06-26 17:53:50|21299.3|21209.3|21298.8|21208.8|21300.3|21210.3|21298.7|21208.7|18
1656266040000|2022-06-26 17:54:00|21298.9|21208.9|21299.7|21209.7|21300|21210|21298.9|21208.9|20
1656266050000|2022-06-26 17:54:10|21299.8|21209.8|21307.5|21217.5|21307.5|21217.5|21299.7|21209.7|31
1656266060000|2022-06-26 17:54:20|21308.1|21218.1|21305.2|21215.2|21308.4|21218.4|21305.2|21215.2|22
1656266070000|2022-06-26 17:54:30|21305.3|21215.3|21307.3|21217.3|21308.3|21218.3|21304.8|21214.8|28
1656266080000|2022-06-26 17:54:40|21307.2|21217.2|21307.3|21217.3|21307.7|21217.7|21307.1|21217.1|22
1656266090000|2022-06-26 17:54:50|21307.2|21217.2|21302.8|21212.8|21307.7|21217.7|21301.5|21211.5|25
1656266100000|2022-06-26 17:55:00|21302.5|21212.5|21304.3|21214.3|21304.3|21214.3|21301.6|21211.6|26
1656266110000|2022-06-26 17:55:10|21304.8|21214.8|21308.2|21218.2|21308.3|21218.3|21303.9|21213.9|20
1656266120000|2022-06-26 17:55:20|21308.5|21218.5|21308|21218|21308.9|21218.9|21307.4|21217.4|14
1656266130000|2022-06-26 17:55:30|21308.1|21218.1|21303.4|21213.4|21308.2|21218.2|21303.4|21213.4|21
1656266140000|2022-06-26 17:55:40|21303.9|21213.9|21303.8|21213.8|21304.4|21214.4|21303.3|21213.3|14
1656266150000|2022-06-26 17:55:50|21303.5|21213.5|21303.7|21213.7|21303.7|21213.7|21303.4|21213.4|4
1656266160000|2022-06-26 17:56:00|21303.4|21213.4|21303.6|21213.6|21303.8|21213.8|21303.4|21213.4|11
1656266170000|2022-06-26 17:56:10|21303.4|21213.4|21304.3|21214.3|21304.4|21214.4|21303.4|21213.4|14
1656266180000|2022-06-26 17:56:20|21304.1|21214.1|21303.8|21213.8|21305.2|21215.2|21303.7|21213.7|10
1656266190000|2022-06-26 17:56:30|21303.6|21213.6|21303.6|21213.6|21304.1|21214.1|21303.2|21213.2|18
1656266200000|2022-06-26 17:56:40|21303.7|21213.7|21303.4|21213.4|21303.7|21213.7|21303.3|21213.3|14
1656266210000|2022-06-26 17:56:50|21303.2|21213.2|21305.7|21215.7|21305.8|21215.8|21303.2|21213.2|20
1656266220000|2022-06-26 17:57:00|21305.5|21215.5|21305.5|21215.5|21305.8|21215.8|21304.4|21214.4|17
1656266230000|2022-06-26 17:57:10|21305.7|21215.7|21304.5|21214.5|21305.7|21215.7|21304.3|21214.3|22
1656266240000|2022-06-26 17:57:20|21304.6|21214.6|21306.9|21216.9|21306.9|21216.9|21304|21214|19
1656266250000|2022-06-26 17:57:30|21306.8|21216.8|21311.3|21221.3|21311.4|21221.4|21306.8|21216.8|22
1656266260000|2022-06-26 17:57:40|21311.4|21221.4|21311.7|21221.7|21313.3|21223.3|21311.4|21221.4|22
1656266270000|2022-06-26 17:57:50|21312.4|21222.4|21311.4|21221.4|21315.6|21225.6|21310.7|21220.7|20
1656266280000|2022-06-26 17:58:00|21311.6|21221.6|21313.9|21223.9|21314|21224|21311.5|21221.5|21
1656266290000|2022-06-26 17:58:10|21314|21224|21316.6|21226.6|21317.2|21227.2|21313.6|21223.6|21
1656266300000|2022-06-26 17:58:20|21316.7|21226.7|21317.4|21227.4|21317.6|21227.6|21316.6|21226.6|17
1656266310000|2022-06-26 17:58:30|21317.5|21227.5|21317.8|21227.8|21317.9|21227.9|21317.5|21227.5|9
1656266320000|2022-06-26 17:58:40|21317.7|21227.7|21311.2|21221.2|21318|21228|21311|21221|17
1656266330000|2022-06-26 17:58:50|21310.9|21220.9|21304.4|21214.4|21311|21221|21303.6|21213.6|25
1656266340000|2022-06-26 17:59:00|21304.7|21214.7|21303.5|21213.5|21305.8|21215.8|21303.4|21213.4|24
1656266350000|2022-06-26 17:59:10|21303.1|21213.1|21303.3|21213.3|21303.9|21213.9|21302.9|21212.9|16
1656266360000|2022-06-26 17:59:20|21303|21213|21307|21217|21308.2|21218.2|21301.8|21211.8|28
1656266370000|2022-06-26 17:59:30|21307.2|21217.2|21307|21217|21307.6|21217.6|21306.6|21216.6|16
1656266380000|2022-06-26 17:59:40|21306.9|21216.9|21308.1|21218.1|21308.4|21218.4|21306.5|21216.5|16
1656266390000|2022-06-26 17:59:50|21308.2|21218.2|21304.7|21214.7|21308.2|21218.2|21303.5|21213.5|21
1656266400000|2022-06-26 18:00:00|21304.6|21214.6|21298.9|21208.9|21304.9|21214.9|21296.1|21206.1|31
1656266410000|2022-06-26 18:00:10|21299.3|21209.3|21299.9|21209.9|21300|21210|21298.3|21208.3|26
1656266420000|2022-06-26 18:00:20|21299.4|21209.4|21300.9|21210.9|21301.1|21211.1|21299.4|21209.4|19
1656266430000|2022-06-26 18:00:30|21301.3|21211.3|21300.6|21210.6|21304.6|21214.6|21300.2|21210.2|27
1656266440000|2022-06-26 18:00:40|21300.4|21210.4|21302.2|21212.2|21302.3|21212.3|21300.4|21210.4|9
1656266450000|2022-06-26 18:00:50|21302.4|21212.4|21303.8|21213.8|21304.3|21214.3|21301.7|21211.7|22
1656266460000|2022-06-26 18:01:00|21304|21214|21259.1|21169.1|21304.5|21214.5|21259.1|21169.1|31
1656266470000|2022-06-26 18:01:10|21258.7|21168.7|21258.4|21168.4|21258.9|21168.9|21248.5|21158.5|35
1656266480000|2022-06-26 18:01:20|21258.7|21168.7|21257.8|21167.8|21259.4|21169.4|21257.8|21167.8|19
1656266490000|2022-06-26 18:01:30|21257.7|21167.7|21253.5|21163.5|21257.9|21167.9|21253.3|21163.3|28
1656266500000|2022-06-26 18:01:40|21253.1|21163.1|21255.2|21165.2|21255.2|21165.2|21249.8|21159.8|20
1656266510000|2022-06-26 18:01:50|21255.5|21165.5|21251|21161|21255.5|21165.5|21251|21161|29
1656266520000|2022-06-26 18:02:00|21250.5|21160.5|21251.2|21161.2|21251.6|21161.6|21249.7|21159.7|20
1656266530000|2022-06-26 18:02:10|21251.3|21161.3|21256.2|21166.2|21256.9|21166.9|21251.2|21161.2|19
1656266540000|2022-06-26 18:02:20|21256.1|21166.1|21258.9|21168.9|21259.4|21169.4|21256.1|21166.1|22
1656266550000|2022-06-26 18:02:30|21258.4|21168.4|21258.7|21168.7|21258.9|21168.9|21258.3|21168.3|21
1656266560000|2022-06-26 18:02:40|21259.1|21169.1|21261.1|21171.1|21261.1|21171.1|21258.9|21168.9|13
1656266570000|2022-06-26 18:02:50|21261|21171|21261.7|21171.7|21261.7|21171.7|21260.9|21170.9|14
1656266580000|2022-06-26 18:03:00|21261.8|21171.8|21263.5|21173.5|21263.5|21173.5|21261.7|21171.7|14
1656266590000|2022-06-26 18:03:10|21263.3|21173.3|21260.5|21170.5|21263.5|21173.5|21260.5|21170.5|19
1656266600000|2022-06-26 18:03:20|21260.6|21170.6|21259.6|21169.6|21260.7|21170.7|21259.3|21169.3|13
1656266610000|2022-06-26 18:03:30|21259.7|21169.7|21259.7|21169.7|21259.8|21169.8|21259.6|21169.6|15
1656266620000|2022-06-26 18:03:40|21259.6|21169.6|21259.9|21169.9|21259.9|21169.9|21259.6|21169.6|6
1656266630000|2022-06-26 18:03:50|21259.8|21169.8|21259.6|21169.6|21259.8|21169.8|21259.5|21169.5|12
1656266640000|2022-06-26 18:04:00|21259.5|21169.5|21260.6|21170.6|21260.6|21170.6|21259.5|21169.5|9
1656266650000|2022-06-26 18:04:10|21260.7|21170.7|21266.3|21176.3|21267|21177|21260.4|21170.4|20
1656266660000|2022-06-26 18:04:20|21266.9|21176.9|21264.1|21174.1|21268|21178|21263.5|21173.5|20
1656266670000|2022-06-26 18:04:30|21263.7|21173.7|21264|21174|21264.5|21174.5|21263.7|21173.7|10
1656266680000|2022-06-26 18:04:40|21264.3|21174.3|21259.7|21169.7|21264.6|21174.6|21259.7|21169.7|16
1656266690000|2022-06-26 18:04:50|21260|21170|21263.7|21173.7|21263.7|21173.7|21260|21170|8
1656266700000|2022-06-26 18:05:00|21263.5|21173.5|21262.9|21172.9|21264|21174|21262.8|21172.8|18
1656266710000|2022-06-26 18:05:10|21263|21173|21263.3|21173.3|21263.3|21173.3|21262.5|21172.5|20
1656266720000|2022-06-26 18:05:20|21263.4|21173.4|21264.1|21174.1|21264.1|21174.1|21263.4|21173.4|16
1656266730000|2022-06-26 18:05:30|21264.2|21174.2|21264.1|21174.1|21264.3|21174.3|21263.7|21173.7|15
1656266740000|2022-06-26 18:05:40|21263.9|21173.9|21263.5|21173.5|21264.1|21174.1|21263.5|21173.5|10
1656266750000|2022-06-26 18:05:50|21263.7|21173.7|21263.9|21173.9|21264.2|21174.2|21263.4|21173.4|15
1656266760000|2022-06-26 18:06:00|21264.1|21174.1|21264.1|21174.1|21264.5|21174.5|21263.6|21173.6|9
1656266770000|2022-06-26 18:06:10|21264.4|21174.4|21256.7|21166.7|21264.4|21174.4|21256.4|21166.4|29
1656266780000|2022-06-26 18:06:20|21257.2|21167.2|21249.3|21159.3|21257.2|21167.2|21248.2|21158.2|30
1656266790000|2022-06-26 18:06:30|21247.7|21157.7|21242|21152|21247.7|21157.7|21240.8|21150.8|28
1656266800000|2022-06-26 18:06:40|21241.9|21151.9|21243.2|21153.2|21244.2|21154.2|21240.6|21150.6|26
1656266810000|2022-06-26 18:06:50|21243|21153|21243.4|21153.4|21244|21154|21241.2|21151.2|25
1656266820000|2022-06-26 18:07:00|21243.6|21153.6|21241.9|21151.9|21245.5|21155.5|21241.3|21151.3|25
1656266830000|2022-06-26 18:07:10|21241.6|21151.6|21238.6|21148.6|21241.6|21151.6|21238.4|21148.4|19
1656266840000|2022-06-26 18:07:20|21238.8|21148.8|21237.9|21147.9|21238.8|21148.8|21237.2|21147.2|26
1656266850000|2022-06-26 18:07:30|21238|21148|21237.2|21147.2|21238|21148|21237|21147|19
1656266860000|2022-06-26 18:07:40|21237.6|21147.6|21238.9|21148.9|21240.8|21150.8|21237.6|21147.6|19
1656266870000|2022-06-26 18:07:50|21238.8|21148.8|21237.8|21147.8|21239.3|21149.3|21237.8|21147.8|15
1656266880000|2022-06-26 18:08:00|21238|21148|21237.7|21147.7|21238.4|21148.4|21237.3|21147.3|26
1656266890000|2022-06-26 18:08:10|21237.8|21147.8|21237.1|21147.1|21237.9|21147.9|21237.1|21147.1|23
1656266900000|2022-06-26 18:08:20|21236.7|21146.7|21237.2|21147.2|21237.4|21147.4|21236.7|21146.7|24
1656266910000|2022-06-26 18:08:30|21237.3|21147.3|21237.2|21147.2|21237.5|21147.5|21237|21147|17
1656266920000|2022-06-26 18:08:40|21237.1|21147.1|21236.6|21146.6|21237.4|21147.4|21236.4|21146.4|19
1656266930000|2022-06-26 18:08:50|21236.7|21146.7|21238.9|21148.9|21238.9|21148.9|21235.9|21145.9|24
1656266940000|2022-06-26 18:09:00|21239.8|21149.8|21244.3|21154.3|21244.7|21154.7|21239.8|21149.8|31
1656266950000|2022-06-26 18:09:10|21244.2|21154.2|21241.2|21151.2|21246.2|21156.2|21241.2|21151.2|31
1656266960000|2022-06-26 18:09:20|21241|21151|21221.4|21131.4|21241|21151|21219.7|21129.7|35
1656266970000|2022-06-26 18:09:30|21222.3|21132.3|21226|21136|21226|21136|21222.2|21132.2|21
1656266980000|2022-06-26 18:09:40|21226.1|21136.1|21232.2|21142.2|21233.6|21143.6|21226.1|21136.1|34
1656266990000|2022-06-26 18:09:50|21232|21142|21227.9|21137.9|21232|21142|21226.6|21136.6|26
1656267000000|2022-06-26 18:10:00|21228|21138|21224.8|21134.8|21228.4|21138.4|21223.7|21133.7|25
1656267010000|2022-06-26 18:10:10|21224.5|21134.5|21227.8|21137.8|21227.8|21137.8|21223.7|21133.7|25
1656267020000|2022-06-26 18:10:20|21228.1|21138.1|21228.5|21138.5|21229.2|21139.2|21227.8|21137.8|30
1656267030000|2022-06-26 18:10:30|21228.4|21138.4|21229.2|21139.2|21229.4|21139.4|21228|21138|31
1656267040000|2022-06-26 18:10:40|21229.4|21139.4|21229.2|21139.2|21229.8|21139.8|21229|21139|19
1656267050000|2022-06-26 18:10:50|21229.6|21139.6|21226.4|21136.4|21229.6|21139.6|21225|21135|26
1656267060000|2022-06-26 18:11:00|21226.9|21136.9|21217.4|21127.4|21227.1|21137.1|21217.4|21127.4|25
1656267070000|2022-06-26 18:11:10|21217.1|21127.1|21215|21125|21217.1|21127.1|21213|21123|31
1656267080000|2022-06-26 18:11:20|21214.9|21124.9|21217.7|21127.7|21218.2|21128.2|21214.9|21124.9|26
1656267090000|2022-06-26 18:11:30|21218|21128|21221.1|21131.1|21221.9|21131.9|21217.3|21127.3|19
1656267100000|2022-06-26 18:11:40|21221.2|21131.2|21224|21134|21225.9|21135.9|21221.1|21131.1|31
1656267110000|2022-06-26 18:11:50|21223.9|21133.9|21223.9|21133.9|21224.5|21134.5|21223.4|21133.4|19
1656267120000|2022-06-26 18:12:00|21224.2|21134.2|21229.9|21139.9|21230.1|21140.1|21223.9|21133.9|24
1656267130000|2022-06-26 18:12:10|21230|21140|21232.8|21142.8|21234.7|21144.7|21230|21140|27
1656267140000|2022-06-26 18:12:20|21232.5|21142.5|21233.9|21143.9|21234.2|21144.2|21231.6|21141.6|29
1656267150000|2022-06-26 18:12:30|21233.7|21143.7|21222.2|21132.2|21233.8|21143.8|21220.6|21130.6|28
1656267160000|2022-06-26 18:12:40|21222.1|21132.1|21230|21140|21230|21140|21221.3|21131.3|27
1656267170000|2022-06-26 18:12:50|21231.4|21141.4|21239.1|21149.1|21241.7|21151.7|21231.4|21141.4|30
1656267180000|2022-06-26 18:13:00|21239|21149|21239.2|21149.2|21239.4|21149.4|21237|21147|30
1656267190000|2022-06-26 18:13:10|21239.1|21149.1|21239.6|21149.6|21240.4|21150.4|21238.5|21148.5|24
1656267200000|2022-06-26 18:13:20|21239.8|21149.8|21239.3|21149.3|21240.2|21150.2|21237.9|21147.9|31
1656267210000|2022-06-26 18:13:30|21239.2|21149.2|21230.6|21140.6|21239.2|21149.2|21230.1|21140.1|32
1656267220000|2022-06-26 18:13:40|21231.3|21141.3|21231.8|21141.8|21233.3|21143.3|21231.2|21141.2|28
1656267230000|2022-06-26 18:13:50|21231.5|21141.5|21231.6|21141.6|21232.3|21142.3|21230.1|21140.1|26
1656267240000|2022-06-26 18:14:00|21231.3|21141.3|21224.5|21134.5|21231.3|21141.3|21224.5|21134.5|29
1656267250000|2022-06-26 18:14:10|21224.6|21134.6|21213.8|21123.8|21228.2|21138.2|21212.3|21122.3|27
1656267260000|2022-06-26 18:14:20|21213.6|21123.6|21215.8|21125.8|21216.5|21126.5|21213.6|21123.6|30
1656267270000|2022-06-26 18:14:30|21215.1|21125.1|21211.8|21121.8|21215.8|21125.8|21211.8|21121.8|19
1656267280000|2022-06-26 18:14:40|21212.1|21122.1|21212.5|21122.5|21212.9|21122.9|21211.3|21121.3|27
1656267290000|2022-06-26 18:14:50|21211.2|21121.2|21206.4|21116.4|21211.7|21121.7|21202.8|21112.8|34
1656267300000|2022-06-26 18:15:00|21205.6|21115.6|21205.6|21115.6|21207.3|21117.3|21204.9|21114.9|29
1656267310000|2022-06-26 18:15:10|21205.7|21115.7|21206.5|21116.5|21207|21117|21205.3|21115.3|21
1656267320000|2022-06-26 18:15:20|21205.8|21115.8|21209.9|21119.9|21211|21121|21204.7|21114.7|28
1656267330000|2022-06-26 18:15:30|21210|21120|21211|21121|21211|21121|21209.8|21119.8|23
1656267340000|2022-06-26 18:15:40|21210.7|21120.7|21207.4|21117.4|21211.3|21121.3|21207.4|21117.4|29
1656267350000|2022-06-26 18:15:50|21208.8|21118.8|21207.4|21117.4|21209.5|21119.5|21207|21117|24
1656267360000|2022-06-26 18:16:00|21208.1|21118.1|21213.4|21123.4|21213.4|21123.4|21207.7|21117.7|24
1656267370000|2022-06-26 18:16:10|21213.1|21123.1|21218.2|21128.2|21218.2|21128.2|21212.5|21122.5|23
1656267380000|2022-06-26 18:16:20|21218.4|21128.4|21217.4|21127.4|21218.4|21128.4|21216|21126|25
1656267390000|2022-06-26 18:16:30|21217.8|21127.8|21217.1|21127.1|21217.8|21127.8|21216.3|21126.3|20
1656267400000|2022-06-26 18:16:40|21217.9|21127.9|21212.3|21122.3|21217.9|21127.9|21212.2|21122.2|23
1656267410000|2022-06-26 18:16:50|21213.2|21123.2|21210.8|21120.8|21214.5|21124.5|21210.8|21120.8|26
1656267420000|2022-06-26 18:17:00|21210.9|21120.9|21208.7|21118.7|21212.1|21122.1|21208.7|21118.7|25
1656267430000|2022-06-26 18:17:10|21209|21119|21203.4|21113.4|21209.3|21119.3|21203.4|21113.4|34
1656267440000|2022-06-26 18:17:20|21202.2|21112.2|21206.6|21116.6|21206.6|21116.6|21199.9|21109.9|29
1656267450000|2022-06-26 18:17:30|21206.2|21116.2|21204.5|21114.5|21207.1|21117.1|21204.5|21114.5|30
1656267460000|2022-06-26 18:17:40|21203.4|21113.4|21207|21117|21208|21118|21202.7|21112.7|21
1656267470000|2022-06-26 18:17:50|21207.4|21117.4|21207.2|21117.2|21207.5|21117.5|21205.7|21115.7|33
1656267480000|2022-06-26 18:18:00|21207.5|21117.5|21206.2|21116.2|21207.5|21117.5|21205.1|21115.1|25
1656267490000|2022-06-26 18:18:10|21206.3|21116.3|21212.1|21122.1|21212.4|21122.4|21206.3|21116.3|30
1656267500000|2022-06-26 18:18:20|21211.3|21121.3|21211.2|21121.2|21215.5|21125.5|21211.2|21121.2|27
1656267510000|2022-06-26 18:18:30|21212.4|21122.4|21203.7|21113.7|21212.6|21122.6|21203.1|21113.1|32
1656267520000|2022-06-26 18:18:40|21204|21114|21202.6|21112.6|21204.4|21114.4|21201.4|21111.4|27
1656267530000|2022-06-26 18:18:50|21202.1|21112.1|21204.4|21114.4|21204.9|21114.9|21201.6|21111.6|23
1656267540000|2022-06-26 18:19:00|21203.9|21113.9|21204.2|21114.2|21204.6|21114.6|21201.2|21111.2|26
1656267550000|2022-06-26 18:19:10|21204|21114|21197.4|21107.4|21204.2|21114.2|21197.4|21107.4|29
1656267560000|2022-06-26 18:19:20|21197.5|21107.5|21198.2|21108.2|21199.3|21109.3|21194.8|21104.8|31
1656267570000|2022-06-26 18:19:30|21198.3|21108.3|21209.2|21119.2|21209.4|21119.4|21197.6|21107.6|36
1656267580000|2022-06-26 18:19:40|21208.9|21118.9|21214.1|21124.1|21214.2|21124.2|21208.1|21118.1|34
1656267590000|2022-06-26 18:19:50|21213.5|21123.5|21213.9|21123.9|21214.3|21124.3|21211.7|21121.7|31
1656267600000|2022-06-26 18:20:00|21213.7|21123.7|21212|21122|21214.9|21124.9|21208.3|21118.3|33
1656267610000|2022-06-26 18:20:10|21212.4|21122.4|21212.3|21122.3|21213.4|21123.4|21211.1|21121.1|24
1656267620000|2022-06-26 18:20:20|21212.2|21122.2|21212.3|21122.3|21213.8|21123.8|21210.9|21120.9|24
1656267630000|2022-06-26 18:20:30|21212.5|21122.5|21206.4|21116.4|21212.5|21122.5|21205.7|21115.7|22
1656267640000|2022-06-26 18:20:40|21206.7|21116.7|21205.4|21115.4|21207.2|21117.2|21204.6|21114.6|23
1656267650000|2022-06-26 18:20:50|21205.6|21115.6|21204.9|21114.9|21206|21116|21204.7|21114.7|22
1656267660000|2022-06-26 18:21:00|21204.8|21114.8|21199.1|21109.1|21205|21115|21199.1|21109.1|20
1656267670000|2022-06-26 18:21:10|21198.8|21108.8|21200.3|21110.3|21200.6|21110.6|21196.5|21106.5|32
1656267680000|2022-06-26 18:21:20|21200.2|21110.2|21199.8|21109.8|21201|21111|21198.7|21108.7|27
1656267690000|2022-06-26 18:21:30|21200.2|21110.2|21198.8|21108.8|21200.4|21110.4|21198.2|21108.2|23
1656267700000|2022-06-26 18:21:40|21199.1|21109.1|21199.3|21109.3|21201.2|21111.2|21198.1|21108.1|28
1656267710000|2022-06-26 18:21:50|21198.9|21108.9|21199.7|21109.7|21199.9|21109.9|21198|21108|17
1656267720000|2022-06-26 18:22:00|21200.4|21110.4|21182.4|21092.4|21200.7|21110.7|21180.5|21090.5|36
1656267730000|2022-06-26 18:22:10|21182.3|21092.3|21179|21089|21182.3|21092.3|21177|21087|37
1656267740000|2022-06-26 18:22:20|21178.1|21088.1|21179.4|21089.4|21180|21090|21176.8|21086.8|27
1656267750000|2022-06-26 18:22:30|21179.5|21089.5|21203.8|21113.8|21203.8|21113.8|21179.5|21089.5|37
1656267760000|2022-06-26 18:22:40|21203.9|21113.9|21212.7|21122.7|21212.7|21122.7|21202.3|21112.3|29
1656267770000|2022-06-26 18:22:50|21212.6|21122.6|21229.7|21139.7|21230.7|21140.7|21212.6|21122.6|37
1656267780000|2022-06-26 18:23:00|21233.2|21143.2|21237.7|21147.7|21241.9|21151.9|21233.2|21143.2|30
1656267790000|2022-06-26 18:23:10|21237.9|21147.9|21240.8|21150.8|21243.6|21153.6|21237.3|21147.3|34
1656267800000|2022-06-26 18:23:20|21240.9|21150.9|21243|21153|21249.4|21159.4|21240.9|21150.9|36
1656267810000|2022-06-26 18:23:30|21241.4|21151.4|21231.9|21141.9|21242.1|21152.1|21229.2|21139.2|30
1656267820000|2022-06-26 18:23:40|21232|21142|21230.5|21140.5|21233.6|21143.6|21230|21140|28
1656267830000|2022-06-26 18:23:50|21230.4|21140.4|21232|21142|21235.2|21145.2|21230.1|21140.1|33
1656267840000|2022-06-26 18:24:00|21231.8|21141.8|21234.6|21144.6|21235.3|21145.3|21231.5|21141.5|29
1656267850000|2022-06-26 18:24:10|21234.5|21144.5|21235.2|21145.2|21235.2|21145.2|21232.7|21142.7|26
1656267860000|2022-06-26 18:24:20|21237|21147|21241.4|21151.4|21242.2|21152.2|21237|21147|27
1656267870000|2022-06-26 18:24:30|21241.3|21151.3|21234.5|21144.5|21241.9|21151.9|21234.5|21144.5|29
1656267880000|2022-06-26 18:24:40|21234.3|21144.3|21232.3|21142.3|21234.3|21144.3|21231.6|21141.6|30
1656267890000|2022-06-26 18:24:50|21233|21143|21230.8|21140.8|21233|21143|21230.3|21140.3|20
1656267900000|2022-06-26 18:25:00|21232.2|21142.2|21230.6|21140.6|21234.4|21144.4|21229.5|21139.5|32
1656267910000|2022-06-26 18:25:10|21230.9|21140.9|21230.1|21140.1|21231.3|21141.3|21228.2|21138.2|26
1656267920000|2022-06-26 18:25:20|21230|21140|21227.7|21137.7|21230.9|21140.9|21227.2|21137.2|22
1656267930000|2022-06-26 18:25:30|21227.8|21137.8|21227.4|21137.4|21228|21138|21225.7|21135.7|23
1656267940000|2022-06-26 18:25:40|21227.5|21137.5|21229.4|21139.4|21229.7|21139.7|21226.7|21136.7|29
1656267950000|2022-06-26 18:25:50|21230.4|21140.4|21229.2|21139.2|21230.4|21140.4|21229|21139|18
1656267960000|2022-06-26 18:26:00|21229.1|21139.1|21229|21139|21230.3|21140.3|21227.9|21137.9|24
1656267970000|2022-06-26 18:26:10|21229.1|21139.1|21224.8|21134.8|21229.1|21139.1|21223.1|21133.1|25
1656267980000|2022-06-26 18:26:20|21224.4|21134.4|21223.1|21133.1|21224.4|21134.4|21222.5|21132.5|23
1656267990000|2022-06-26 18:26:30|21222.9|21132.9|21217.5|21127.5|21223.5|21133.5|21217.5|21127.5|22
1656268000000|2022-06-26 18:26:40|21217.8|21127.8|21211|21121|21218|21128|21211|21121|29
1656268010000|2022-06-26 18:26:50|21210.5|21120.5|21213.2|21123.2|21215|21125|21210.5|21120.5|26
1656268020000|2022-06-26 18:27:00|21213.4|21123.4|21209.7|21119.7|21213.9|21123.9|21209.6|21119.6|28
1656268030000|2022-06-26 18:27:10|21209.9|21119.9|21199.5|21109.5|21210|21120|21199.5|21109.5|26
1656268040000|2022-06-26 18:27:20|21199.8|21109.8|21205.7|21115.7|21206.2|21116.2|21197.6|21107.6|31
1656268050000|2022-06-26 18:27:30|21205.4|21115.4|21205.7|21115.7|21206.3|21116.3|21205.4|21115.4|25
1656268060000|2022-06-26 18:27:40|21205.1|21115.1|21206.3|21116.3|21206.3|21116.3|21204.7|21114.7|25
1656268070000|2022-06-26 18:27:50|21205.6|21115.6|21204.2|21114.2|21206.5|21116.5|21204|21114|24
1656268080000|2022-06-26 18:28:00|21204.3|21114.3|21204.1|21114.1|21204.9|21114.9|21204.1|21114.1|16
1656268090000|2022-06-26 18:28:10|21203.8|21113.8|21205.1|21115.1|21205.2|21115.2|21203.8|21113.8|17
1656268100000|2022-06-26 18:28:20|21205.2|21115.2|21209.2|21119.2|21209.4|21119.4|21204.5|21114.5|29
1656268110000|2022-06-26 18:28:30|21209.1|21119.1|21209.8|21119.8|21209.8|21119.8|21209|21119|8
1656268120000|2022-06-26 18:28:40|21210|21120|21219|21129|21219.6|21129.6|21210|21120|29
1656268130000|2022-06-26 18:28:50|21219.2|21129.2|21225.4|21135.4|21225.4|21135.4|21218.8|21128.8|25
1656268140000|2022-06-26 18:29:00|21225.5|21135.5|21240|21150|21240|21150|21225.5|21135.5|36
1656268150000|2022-06-26 18:29:10|21240.2|21150.2|21237.5|21147.5|21241.4|21151.4|21237|21147|36
1656268160000|2022-06-26 18:29:20|21238.9|21148.9|21232.8|21142.8|21239.3|21149.3|21232.8|21142.8|27
1656268170000|2022-06-26 18:29:30|21231.9|21141.9|21232.2|21142.2|21233.1|21143.1|21228.9|21138.9|32
1656268180000|2022-06-26 18:29:40|21231.9|21141.9|21231.7|21141.7|21233.3|21143.3|21231.5|21141.5|24
1656268190000|2022-06-26 18:29:50|21232|21142|21232.7|21142.7|21233|21143|21231.2|21141.2|25
1656268200000|2022-06-26 18:30:00|21232.5|21142.5|21232.4|21142.4|21233|21143|21231.2|21141.2|24
1656268210000|2022-06-26 18:30:10|21232|21142|21240.3|21150.3|21241.7|21151.7|21231.7|21141.7|34
1656268220000|2022-06-26 18:30:20|21241|21151|21241.4|21151.4|21242.3|21152.3|21240.3|21150.3|15
1656268230000|2022-06-26 18:30:30|21240.8|21150.8|21240.3|21150.3|21241.5|21151.5|21238.9|21148.9|27
1656268240000|2022-06-26 18:30:40|21240.2|21150.2|21232.9|21142.9|21240.2|21150.2|21231.9|21141.9|25
1656268250000|2022-06-26 18:30:50|21232.3|21142.3|21224.1|21134.1|21232.3|21142.3|21223.4|21133.4|27
1656268260000|2022-06-26 18:31:00|21224|21134|21223.2|21133.2|21224.6|21134.6|21223.2|21133.2|21
1656268270000|2022-06-26 18:31:10|21223.7|21133.7|21222.9|21132.9|21224.2|21134.2|21222.8|21132.8|23
1656268280000|2022-06-26 18:31:20|21222.8|21132.8|21222.7|21132.7|21223.2|21133.2|21222.7|21132.7|12
1656268290000|2022-06-26 18:31:30|21222.5|21132.5|21218.2|21128.2|21223|21133|21217.8|21127.8|23
1656268300000|2022-06-26 18:31:40|21218.3|21128.3|21214.2|21124.2|21220.8|21130.8|21213.1|21123.1|32
1656268310000|2022-06-26 18:31:50|21214.5|21124.5|21205.1|21115.1|21214.5|21124.5|21204.8|21114.8|24
1656268320000|2022-06-26 18:32:00|21205.3|21115.3|21211.4|21121.4|21211.4|21121.4|21203.5|21113.5|26
1656268330000|2022-06-26 18:32:10|21210.7|21120.7|21210.8|21120.8|21214.9|21124.9|21210.1|21120.1|32
1656268340000|2022-06-26 18:32:20|21210.9|21120.9|21207|21117|21211|21121|21206.5|21116.5|18
1656268350000|2022-06-26 18:32:30|21206.9|21116.9|21207.1|21117.1|21207.8|21117.8|21206.7|21116.7|19
1656268360000|2022-06-26 18:32:40|21206.8|21116.8|21213.1|21123.1|21213.3|21123.3|21206.6|21116.6|22
1656268370000|2022-06-26 18:32:50|21213.3|21123.3|21225|21135|21225|21135|21212.9|21122.9|30
1656268380000|2022-06-26 18:33:00|21225.6|21135.6|21240.3|21150.3|21240.7|21150.7|21225.5|21135.5|35
1656268390000|2022-06-26 18:33:10|21239.9|21149.9|21237.2|21147.2|21241.6|21151.6|21235.7|21145.7|28
1656268400000|2022-06-26 18:33:20|21237.5|21147.5|21251.6|21161.6|21254.7|21164.7|21237.5|21147.5|32
1656268410000|2022-06-26 18:33:30|21251.1|21161.1|21250.1|21160.1|21252.3|21162.3|21248.9|21158.9|32
1656268420000|2022-06-26 18:33:40|21249.4|21159.4|21247|21157|21252.2|21162.2|21245.9|21155.9|32
1656268430000|2022-06-26 18:33:50|21247.3|21157.3|21249|21159|21249|21159|21245.3|21155.3|32
1656268440000|2022-06-26 18:34:00|21248|21158|21247.3|21157.3|21248|21158|21244.5|21154.5|25
1656268450000|2022-06-26 18:34:10|21247.2|21157.2|21251.5|21161.5|21251.5|21161.5|21247|21157|26
1656268460000|2022-06-26 18:34:20|21252.4|21162.4|21248.7|21158.7|21257.5|21167.5|21248.7|21158.7|31
1656268470000|2022-06-26 18:34:30|21248|21158|21246.2|21156.2|21248|21158|21245.7|21155.7|28
1656268480000|2022-06-26 18:34:40|21246.3|21156.3|21244.8|21154.8|21246.3|21156.3|21242.4|21152.4|25
1656268490000|2022-06-26 18:34:50|21244.9|21154.9|21244.7|21154.7|21245|21155|21244.1|21154.1|18
1656268500000|2022-06-26 18:35:00|21244.4|21154.4|21225.1|21135.1|21244.4|21154.4|21222.4|21132.4|34
1656268510000|2022-06-26 18:35:10|21224.6|21134.6|21222.8|21132.8|21225.7|21135.7|21217.4|21127.4|36
1656268520000|2022-06-26 18:35:20|21223.7|21133.7|21225.1|21135.1|21225.1|21135.1|21223.2|21133.2|26
1656268530000|2022-06-26 18:35:30|21225.4|21135.4|21225.9|21135.9|21226.8|21136.8|21225.4|21135.4|26
1656268540000|2022-06-26 18:35:40|21225.8|21135.8|21230|21140|21230|21140|21225.8|21135.8|19
1656268550000|2022-06-26 18:35:50|21229.6|21139.6|21228.3|21138.3|21230.5|21140.5|21228.2|21138.2|32
1656268560000|2022-06-26 18:36:00|21228.5|21138.5|21228.6|21138.6|21228.6|21138.6|21228|21138|16
1656268570000|2022-06-26 18:36:10|21228.5|21138.5|21229.2|21139.2|21229.2|21139.2|21228.5|21138.5|23
1656268580000|2022-06-26 18:36:20|21229|21139|21235.1|21145.1|21235.1|21145.1|21229|21139|27
1656268590000|2022-06-26 18:36:30|21234.9|21144.9|21233.5|21143.5|21235|21145|21233.2|21143.2|24
1656268600000|2022-06-26 18:36:40|21234.2|21144.2|21236.6|21146.6|21236.6|21146.6|21231.6|21141.6|24
1656268610000|2022-06-26 18:36:50|21236.4|21146.4|21235.8|21145.8|21237.2|21147.2|21235.5|21145.5|22
1656268620000|2022-06-26 18:37:00|21235.2|21145.2|21237|21147|21237.3|21147.3|21235.2|21145.2|19
1656268630000|2022-06-26 18:37:10|21236.8|21146.8|21245.3|21155.3|21245.7|21155.7|21236.8|21146.8|30
1656268640000|2022-06-26 18:37:20|21242.9|21152.9|21243.2|21153.2|21244.2|21154.2|21242.7|21152.7|27
1656268650000|2022-06-26 18:37:30|21243.6|21153.6|21243.1|21153.1|21244.1|21154.1|21242.5|21152.5|23
1656268660000|2022-06-26 18:37:40|21242.7|21152.7|21242.6|21152.6|21242.8|21152.8|21242.4|21152.4|11
1656268670000|2022-06-26 18:37:50|21242.7|21152.7|21241.2|21151.2|21242.9|21152.9|21241|21151|16
1656268680000|2022-06-26 18:38:00|21241|21151|21241.9|21151.9|21244.5|21154.5|21240.8|21150.8|26
1656268690000|2022-06-26 18:38:10|21242.1|21152.1|21242.6|21152.6|21244.2|21154.2|21241.8|21151.8|26
1656268700000|2022-06-26 18:38:20|21242.7|21152.7|21242.5|21152.5|21243|21153|21242.3|21152.3|8
1656268710000|2022-06-26 18:38:30|21242.2|21152.2|21243|21153|21243.3|21153.3|21242.2|21152.2|17
1656268720000|2022-06-26 18:38:40|21243.3|21153.3|21234.7|21144.7|21243.3|21153.3|21234.7|21144.7|27
1656268730000|2022-06-26 18:38:50|21235.2|21145.2|21241.2|21151.2|21241.2|21151.2|21234.6|21144.6|24
1656268740000|2022-06-26 18:39:00|21241|21151|21242.3|21152.3|21242.3|21152.3|21240.2|21150.2|15
1656268750000|2022-06-26 18:39:10|21242.4|21152.4|21242.7|21152.7|21243|21153|21241.7|21151.7|14
1656268760000|2022-06-26 18:39:20|21242.8|21152.8|21241.9|21151.9|21242.8|21152.8|21241.9|21151.9|11
1656268770000|2022-06-26 18:39:30|21241.7|21151.7|21242.4|21152.4|21242.4|21152.4|21241.7|21151.7|5
1656268780000|2022-06-26 18:39:40|21242|21152|21236.1|21146.1|21242.7|21152.7|21236|21146|26
1656268790000|2022-06-26 18:39:50|21236|21146|21238|21148|21238.3|21148.3|21235.3|21145.3|19
1656268800000|2022-06-26 18:40:00|21237.7|21147.7|21237.6|21147.6|21237.9|21147.9|21237.3|21147.3|17
1656268810000|2022-06-26 18:40:10|21237.7|21147.7|21237.8|21147.8|21238|21148|21237.3|21147.3|11
1656268820000|2022-06-26 18:40:20|21238.4|21148.4|21238|21148|21238.7|21148.7|21237.7|21147.7|14
1656268830000|2022-06-26 18:40:30|21238.6|21148.6|21237.8|21147.8|21238.8|21148.8|21237.8|21147.8|13
1656268840000|2022-06-26 18:40:40|21238|21148|21237.7|21147.7|21238|21148|21237.6|21147.6|11
1656268850000|2022-06-26 18:40:50|21237.6|21147.6|21242.8|21152.8|21243.1|21153.1|21237.5|21147.5|24
1656268860000|2022-06-26 18:41:00|21242.6|21152.6|21242.3|21152.3|21242.8|21152.8|21239|21149|24
1656268870000|2022-06-26 18:41:10|21242.2|21152.2|21241.2|21151.2|21242.3|21152.3|21241.2|21151.2|14
1656268880000|2022-06-26 18:41:20|21241.4|21151.4|21242.6|21152.6|21243.6|21153.6|21241.4|21151.4|17
1656268890000|2022-06-26 18:41:30|21242|21152|21247.6|21157.6|21248.1|21158.1|21242|21152|28
1656268900000|2022-06-26 18:41:40|21245.8|21155.8|21238.7|21148.7|21245.8|21155.8|21237.1|21147.1|21
1656268910000|2022-06-26 18:41:50|21238.8|21148.8|21226.9|21136.9|21238.9|21148.9|21226.9|21136.9|17
1656268920000|2022-06-26 18:42:00|21227|21137|21227.5|21137.5|21228.5|21138.5|21226.6|21136.6|23
1656268930000|2022-06-26 18:42:10|21227.7|21137.7|21227|21137|21228.2|21138.2|21226.8|21136.8|16
1656268940000|2022-06-26 18:42:20|21226.9|21136.9|21228.4|21138.4|21229.1|21139.1|21226.8|21136.8|20
1656268950000|2022-06-26 18:42:30|21228|21138|21229|21139|21229|21139|21226.8|21136.8|21
1656268960000|2022-06-26 18:42:40|21229.3|21139.3|21233.4|21143.4|21239.2|21149.2|21229.3|21139.3|28
1656268970000|2022-06-26 18:42:50|21233.3|21143.3|21231.9|21141.9|21233.8|21143.8|21231.8|21141.8|19
1656268980000|2022-06-26 18:43:00|21232|21142|21236.6|21146.6|21236.7|21146.7|21232|21142|27
1656268990000|2022-06-26 18:43:10|21236.7|21146.7|21237.3|21147.3|21237.3|21147.3|21236.5|21146.5|15
1656269000000|2022-06-26 18:43:20|21236.9|21146.9|21239.3|21149.3|21239.6|21149.6|21236.9|21146.9|14
1656269010000|2022-06-26 18:43:30|21239.7|21149.7|21242.5|21152.5|21244.1|21154.1|21239.7|21149.7|31
1656269020000|2022-06-26 18:43:40|21243.1|21153.1|21247.4|21157.4|21248.8|21158.8|21242.9|21152.9|22
1656269030000|2022-06-26 18:43:50|21247.3|21157.3|21250.3|21160.3|21251.1|21161.1|21246.9|21156.9|27
1656269040000|2022-06-26 18:44:00|21250.5|21160.5|21250.6|21160.6|21253.1|21163.1|21249|21159|32
1656269050000|2022-06-26 18:44:10|21250.9|21160.9|21255.6|21165.6|21257.4|21167.4|21250.4|21160.4|27
1656269060000|2022-06-26 18:44:20|21255.3|21165.3|21256|21166|21257.8|21167.8|21254.7|21164.7|23
1656269070000|2022-06-26 18:44:30|21255.9|21165.9|21251.4|21161.4|21256|21166|21250.4|21160.4|21
1656269080000|2022-06-26 18:44:40|21251.3|21161.3|21251|21161|21251.5|21161.5|21251|21161|18
1656269090000|2022-06-26 18:44:50|21248.2|21158.2|21252|21162|21252.3|21162.3|21248.2|21158.2|17
1656269100000|2022-06-26 18:45:00|21252.2|21162.2|21250.3|21160.3|21254.1|21164.1|21249.4|21159.4|26
1656269110000|2022-06-26 18:45:10|21250.4|21160.4|21245.2|21155.2|21250.4|21160.4|21242.7|21152.7|23
1656269120000|2022-06-26 18:45:20|21245.4|21155.4|21245.4|21155.4|21245.8|21155.8|21243.8|21153.8|26
1656269130000|2022-06-26 18:45:30|21245.3|21155.3|21244.9|21154.9|21246.1|21156.1|21243.8|21153.8|24
1656269140000|2022-06-26 18:45:40|21244.7|21154.7|21253.8|21163.8|21254.1|21164.1|21244.7|21154.7|24
1656269150000|2022-06-26 18:45:50|21253.7|21163.7|21255.1|21165.1|21256.9|21166.9|21253.5|21163.5|30
1656269160000|2022-06-26 18:46:00|21254.8|21164.8|21255.6|21165.6|21255.8|21165.8|21254.6|21164.6|20
1656269170000|2022-06-26 18:46:10|21255.3|21165.3|21255.9|21165.9|21256.6|21166.6|21255.3|21165.3|18
1656269180000|2022-06-26 18:46:20|21256.1|21166.1|21256.4|21166.4|21256.5|21166.5|21256.1|21166.1|15
1656269190000|2022-06-26 18:46:30|21256.2|21166.2|21255.7|21165.7|21256.7|21166.7|21255.2|21165.2|12
1656269200000|2022-06-26 18:46:40|21255.5|21165.5|21255.9|21165.9|21256.2|21166.2|21255.5|21165.5|11
1656269210000|2022-06-26 18:46:50|21253|21163|21250.4|21160.4|21254.6|21164.6|21247.6|21157.6|26
1656269220000|2022-06-26 18:47:00|21250.1|21160.1|21248.6|21158.6|21250.4|21160.4|21248.6|21158.6|23
1656269230000|2022-06-26 18:47:10|21248.2|21158.2|21249.5|21159.5|21249.5|21159.5|21247.6|21157.6|23
1656269240000|2022-06-26 18:47:20|21249.2|21159.2|21250.6|21160.6|21250.7|21160.7|21248.9|21158.9|14
1656269250000|2022-06-26 18:47:30|21250.5|21160.5|21250.7|21160.7|21250.9|21160.9|21250.1|21160.1|17
1656269260000|2022-06-26 18:47:40|21250.5|21160.5|21250.8|21160.8|21251.1|21161.1|21250.3|21160.3|18
1656269270000|2022-06-26 18:47:50|21250.5|21160.5|21248.5|21158.5|21252.1|21162.1|21248.1|21158.1|22
1656269280000|2022-06-26 18:48:00|21251.6|21161.6|21250.6|21160.6|21251.6|21161.6|21250.1|21160.1|23
1656269290000|2022-06-26 18:48:10|21251.9|21161.9|21254.4|21164.4|21257.8|21167.8|21251.9|21161.9|24
1656269300000|2022-06-26 18:48:20|21253.7|21163.7|21255.1|21165.1|21256|21166|21253.7|21163.7|30
1656269310000|2022-06-26 18:48:30|21255.2|21165.2|21255.2|21165.2|21257.7|21167.7|21254.9|21164.9|26
1656269320000|2022-06-26 18:48:40|21254.9|21164.9|21252.9|21162.9|21255.6|21165.6|21252.9|21162.9|22
1656269330000|2022-06-26 18:48:50|21252.8|21162.8|21253.4|21163.4|21253.9|21163.9|21252.7|21162.7|15
1656269340000|2022-06-26 18:49:00|21253.5|21163.5|21253.5|21163.5|21254.1|21164.1|21253.2|21163.2|22
1656269350000|2022-06-26 18:49:10|21253.4|21163.4|21253.5|21163.5|21253.6|21163.6|21253.3|21163.3|13
1656269360000|2022-06-26 18:49:20|21253.4|21163.4|21253.8|21163.8|21254.1|21164.1|21253.3|21163.3|21
1656269370000|2022-06-26 18:49:30|21253.5|21163.5|21254.3|21164.3|21254.3|21164.3|21253.4|21163.4|20
1656269380000|2022-06-26 18:49:40|21254.4|21164.4|21249.8|21159.8|21254.4|21164.4|21248.7|21158.7|17
1656269390000|2022-06-26 18:49:50|21249.6|21159.6|21251.1|21161.1|21251.2|21161.2|21249.4|21159.4|24
1656269400000|2022-06-26 18:50:00|21251|21161|21250.6|21160.6|21251|21161|21250.2|21160.2|21
1656269410000|2022-06-26 18:50:10|21250.7|21160.7|21248.6|21158.6|21251|21161|21248.6|21158.6|15
1656269420000|2022-06-26 18:50:20|21249.1|21159.1|21247.5|21157.5|21249.1|21159.1|21247.1|21157.1|23
1656269430000|2022-06-26 18:50:30|21247.7|21157.7|21250.5|21160.5|21250.5|21160.5|21247.7|21157.7|20
1656269440000|2022-06-26 18:50:40|21250.4|21160.4|21251.4|21161.4|21251.8|21161.8|21250.4|21160.4|14
1656269450000|2022-06-26 18:50:50|21251.3|21161.3|21251.9|21161.9|21252|21162|21251.3|21161.3|10
1656269460000|2022-06-26 18:51:00|21251.3|21161.3|21251.4|21161.4|21252|21162|21251.2|21161.2|13
1656269470000|2022-06-26 18:51:10|21251.5|21161.5|21245.9|21155.9|21251.5|21161.5|21245.3|21155.3|22
1656269480000|2022-06-26 18:51:20|21249.5|21159.5|21248.4|21158.4|21250.3|21160.3|21247.1|21157.1|23
1656269490000|2022-06-26 18:51:30|21248.2|21158.2|21249|21159|21249.1|21159.1|21244.6|21154.6|22
1656269500000|2022-06-26 18:51:40|21249.1|21159.1|21248.2|21158.2|21249.1|21159.1|21248.2|21158.2|5
1656269510000|2022-06-26 18:51:50|21248.3|21158.3|21248.2|21158.2|21248.3|21158.3|21248.2|21158.2|2
1656269520000|2022-06-26 18:52:00|21248.3|21158.3|21248.3|21158.3|21248.4|21158.4|21248.2|21158.2|11
1656269530000|2022-06-26 18:52:10|21248.4|21158.4|21248.9|21158.9|21249.2|21159.2|21248.3|21158.3|15
1656269540000|2022-06-26 18:52:20|21248.8|21158.8|21249.1|21159.1|21249.1|21159.1|21248.8|21158.8|13
1656269550000|2022-06-26 18:52:30|21249|21159|21249|21159|21249.2|21159.2|21249|21159|9
1656269560000|2022-06-26 18:52:40|21248.9|21158.9|21252.5|21162.5|21253|21163|21247.8|21157.8|21
1656269570000|2022-06-26 18:52:50|21253|21163|21251.6|21161.6|21253.2|21163.2|21251.6|21161.6|23
1656269580000|2022-06-26 18:53:00|21251.7|21161.7|21248.9|21158.9|21251.7|21161.7|21248.8|21158.8|14
1656269590000|2022-06-26 18:53:10|21248.8|21158.8|21249.2|21159.2|21249.3|21159.3|21248.6|21158.6|12
1656269600000|2022-06-26 18:53:20|21249.1|21159.1|21246.8|21156.8|21249.2|21159.2|21246.8|21156.8|15
1656269610000|2022-06-26 18:53:30|21247.2|21157.2|21247|21157|21247.3|21157.3|21246.1|21156.1|11
1656269620000|2022-06-26 18:53:40|21246.8|21156.8|21248.1|21158.1|21248.1|21158.1|21246.7|21156.7|15
1656269630000|2022-06-26 18:53:50|21248.3|21158.3|21251.3|21161.3|21251.3|21161.3|21247.6|21157.6|15
1656269640000|2022-06-26 18:54:00|21251.5|21161.5|21252.4|21162.4|21252.5|21162.5|21251.1|21161.1|23
1656269650000|2022-06-26 18:54:10|21252.5|21162.5|21264.8|21174.8|21264.9|21174.9|21252.3|21162.3|28
1656269660000|2022-06-26 18:54:20|21264.9|21174.9|21266.6|21176.6|21266.6|21176.6|21264|21174|27
1656269670000|2022-06-26 18:54:30|21266.5|21176.5|21262.1|21172.1|21267.2|21177.2|21261.5|21171.5|28
1656269680000|2022-06-26 18:54:40|21262.2|21172.2|21259.6|21169.6|21263.4|21173.4|21259.6|21169.6|23
1656269690000|2022-06-26 18:54:50|21259|21169|21259.2|21169.2|21260|21170|21255.1|21165.1|24
1656269700000|2022-06-26 18:55:00|21259.8|21169.8|21260.2|21170.2|21261|21171|21259.8|21169.8|10
1656269710000|2022-06-26 18:55:10|21260.3|21170.3|21261.1|21171.1|21261.2|21171.2|21260.3|21170.3|13
1656269720000|2022-06-26 18:55:20|21261.2|21171.2|21255.8|21165.8|21261.5|21171.5|21255.8|21165.8|21
1656269730000|2022-06-26 18:55:30|21256.5|21166.5|21247.8|21157.8|21256.8|21166.8|21247.8|21157.8|26
1656269740000|2022-06-26 18:55:40|21247.9|21157.9|21249.9|21159.9|21249.9|21159.9|21247.7|21157.7|10
1656269750000|2022-06-26 18:55:50|21250.5|21160.5|21252.6|21162.6|21252.8|21162.8|21250.5|21160.5|17
1656269760000|2022-06-26 18:56:00|21253|21163|21248.6|21158.6|21253.5|21163.5|21248.6|21158.6|24
1656269770000|2022-06-26 18:56:10|21248.8|21158.8|21253.4|21163.4|21253.5|21163.5|21248.4|21158.4|25
1656269780000|2022-06-26 18:56:20|21252.8|21162.8|21252.8|21162.8|21253.5|21163.5|21252.5|21162.5|15
1656269790000|2022-06-26 18:56:30|21253|21163|21252.9|21162.9|21253|21163|21252.6|21162.6|19
1656269800000|2022-06-26 18:56:40|21252.5|21162.5|21253.4|21163.4|21253.5|21163.5|21252.5|21162.5|17
1656269810000|2022-06-26 18:56:50|21253.1|21163.1|21253.8|21163.8|21254.2|21164.2|21253.1|21163.1|19
1656269820000|2022-06-26 18:57:00|21253.6|21163.6|21257|21167|21257|21167|21253.4|21163.4|24
1656269830000|2022-06-26 18:57:10|21257.1|21167.1|21258.6|21168.6|21259.3|21169.3|21257.1|21167.1|23
1656269840000|2022-06-26 18:57:20|21258.3|21168.3|21258.3|21168.3|21259.3|21169.3|21258.3|21168.3|18
1656269850000|2022-06-26 18:57:30|21258.4|21168.4|21266.7|21176.7|21267.1|21177.1|21258.2|21168.2|24
1656269860000|2022-06-26 18:57:40|21266.4|21176.4|21260.1|21170.1|21266.4|21176.4|21259.9|21169.9|26
1656269870000|2022-06-26 18:57:50|21260|21170|21261|21171|21261.1|21171.1|21259.7|21169.7|19
1656269880000|2022-06-26 18:58:00|21261.1|21171.1|21259.5|21169.5|21261.1|21171.1|21257.1|21167.1|21
1656269890000|2022-06-26 18:58:10|21259.2|21169.2|21262.7|21172.7|21262.7|21172.7|21259|21169|23
1656269900000|2022-06-26 18:58:20|21262.4|21172.4|21260.5|21170.5|21262.7|21172.7|21259.7|21169.7|22
1656269910000|2022-06-26 18:58:30|21260.4|21170.4|21254.8|21164.8|21260.9|21170.9|21254.5|21164.5|22
1656269920000|2022-06-26 18:58:40|21254.6|21164.6|21254|21164|21254.7|21164.7|21254|21164|14
1656269930000|2022-06-26 18:58:50|21254.1|21164.1|21254.4|21164.4|21254.7|21164.7|21254.1|21164.1|11
1656269940000|2022-06-26 18:59:00|21254.3|21164.3|21256.5|21166.5|21256.5|21166.5|21254.1|21164.1|21
1656269950000|2022-06-26 18:59:10|21256.6|21166.6|21258.1|21168.1|21259.2|21169.2|21256.6|21166.6|21
1656269960000|2022-06-26 18:59:20|21258.3|21168.3|21220.1|21130.1|21258.3|21168.3|21219.2|21129.2|32
1656269970000|2022-06-26 18:59:30|21219.5|21129.5|21223.6|21133.6|21225|21135|21219.5|21129.5|31
1656269980000|2022-06-26 18:59:40|21224.5|21134.5|21226.8|21136.8|21229.4|21139.4|21224|21134|29
1656269990000|2022-06-26 18:59:50|21225.5|21135.5|21225.4|21135.4|21227.3|21137.3|21225.1|21135.1|24
1656270000000|2022-06-26 19:00:00|21225.1|21135.1|21224.1|21134.1|21225.2|21135.2|21220.9|21130.9|36
1656270010000|2022-06-26 19:00:10|21224.7|21134.7|21222.3|21132.3|21224.7|21134.7|21222.3|21132.3|17
1656270020000|2022-06-26 19:00:20|21222.9|21132.9|21222.9|21132.9|21224.1|21134.1|21222|21132|18
1656270030000|2022-06-26 19:00:30|21223.3|21133.3|21222.7|21132.7|21223.9|21133.9|21222.5|21132.5|19
1656270040000|2022-06-26 19:00:40|21222.8|21132.8|21222.8|21132.8|21224|21134|21222.6|21132.6|17
1656270050000|2022-06-26 19:00:50|21222.6|21132.6|21233.6|21143.6|21234|21144|21222.6|21132.6|24
1656270060000|2022-06-26 19:01:00|21233.1|21143.1|21231.3|21141.3|21233.8|21143.8|21229.6|21139.6|24
1656270070000|2022-06-26 19:01:10|21231.1|21141.1|21231.3|21141.3|21232.4|21142.4|21230.9|21140.9|22
1656270080000|2022-06-26 19:01:20|21231.4|21141.4|21231.7|21141.7|21232.2|21142.2|21231.4|21141.4|20
1656270090000|2022-06-26 19:01:30|21231.9|21141.9|21231.9|21141.9|21232.2|21142.2|21231.9|21141.9|11
1656270100000|2022-06-26 19:01:40|21231.7|21141.7|21235.9|21145.9|21236.8|21146.8|21231.7|21141.7|24
1656270110000|2022-06-26 19:01:50|21236|21146|21230|21140|21236.1|21146.1|21229.9|21139.9|23
1656270120000|2022-06-26 19:02:00|21230.1|21140.1|21237.5|21147.5|21237.9|21147.9|21230.1|21140.1|24
1656270130000|2022-06-26 19:02:10|21237.4|21147.4|21238.2|21148.2|21238.2|21148.2|21237.4|21147.4|14
1656270140000|2022-06-26 19:02:20|21238.3|21148.3|21238.4|21148.4|21238.7|21148.7|21238.2|21148.2|21
1656270150000|2022-06-26 19:02:30|21238.3|21148.3|21229|21139|21238.8|21148.8|21228.9|21138.9|17
1656270160000|2022-06-26 19:02:40|21223.2|21133.2|21231.1|21141.1|21231.9|21141.9|21222.6|21132.6|20
1656270170000|2022-06-26 19:02:50|21231|21141|21230.2|21140.2|21231|21141|21229.7|21139.7|17
1656270180000|2022-06-26 19:03:00|21230.1|21140.1|21230.4|21140.4|21230.5|21140.5|21229.8|21139.8|21
1656270190000|2022-06-26 19:03:10|21230.2|21140.2|21230.7|21140.7|21231|21141|21230.1|21140.1|10
1656270200000|2022-06-26 19:03:20|21230.5|21140.5|21230.8|21140.8|21230.8|21140.8|21230.3|21140.3|15
1656270210000|2022-06-26 19:03:30|21231.2|21141.2|21230.7|21140.7|21232.7|21142.7|21230.7|21140.7|20
1656270220000|2022-06-26 19:03:40|21231.1|21141.1|21231.7|21141.7|21231.8|21141.8|21230.2|21140.2|23
1656270230000|2022-06-26 19:03:50|21231.6|21141.6|21231.7|21141.7|21231.8|21141.8|21230.2|21140.2|18
1656270240000|2022-06-26 19:04:00|21231.9|21141.9|21231.6|21141.6|21231.9|21141.9|21231|21141|13
1656270250000|2022-06-26 19:04:10|21231.7|21141.7|21235.5|21145.5|21236|21146|21231.7|21141.7|20
1656270260000|2022-06-26 19:04:20|21235.6|21145.6|21236.2|21146.2|21236.2|21146.2|21235.6|21145.6|10
1656270270000|2022-06-26 19:04:30|21237.2|21147.2|21240.2|21150.2|21241|21151|21236.6|21146.6|14
1656270280000|2022-06-26 19:04:40|21239.9|21149.9|21240|21150|21242|21152|21239.6|21149.6|26
1656270290000|2022-06-26 19:04:50|21239.9|21149.9|21237.9|21147.9|21240|21150|21237.9|21147.9|19
1656270300000|2022-06-26 19:05:00|21237.8|21147.8|21239.7|21149.7|21239.9|21149.9|21237.2|21147.2|23
1656270310000|2022-06-26 19:05:10|21240.1|21150.1|21239.6|21149.6|21241.6|21151.6|21239.4|21149.4|28
1656270320000|2022-06-26 19:05:20|21240.2|21150.2|21248.3|21158.3|21248.8|21158.8|21240.2|21150.2|26
1656270330000|2022-06-26 19:05:30|21248|21158|21247.7|21157.7|21248.3|21158.3|21245.7|21155.7|24
1656270340000|2022-06-26 19:05:40|21247.8|21157.8|21248.3|21158.3|21248.5|21158.5|21244|21154|19
1656270350000|2022-06-26 19:05:50|21248.5|21158.5|21246.3|21156.3|21248.5|21158.5|21241.8|21151.8|25
1656270360000|2022-06-26 19:06:00|21246.4|21156.4|21246.9|21156.9|21247.4|21157.4|21246.1|21156.1|20
1656270370000|2022-06-26 19:06:10|21246.7|21156.7|21246.9|21156.9|21247.8|21157.8|21246.5|21156.5|22
1656270380000|2022-06-26 19:06:20|21247|21157|21246.8|21156.8|21247.4|21157.4|21246.7|21156.7|13
1656270390000|2022-06-26 19:06:30|21246.9|21156.9|21246.9|21156.9|21247|21157|21246.4|21156.4|13
1656270400000|2022-06-26 19:06:40|21247|21157|21253.3|21163.3|21253.4|21163.4|21247|21157|22
1656270410000|2022-06-26 19:06:50|21254.7|21164.7|21256.6|21166.6|21259.2|21169.2|21254.7|21164.7|28
1656270420000|2022-06-26 19:07:00|21256.5|21166.5|21255.9|21165.9|21256.5|21166.5|21253.4|21163.4|29
1656270430000|2022-06-26 19:07:10|21255.6|21165.6|21253.6|21163.6|21255.8|21165.8|21253.2|21163.2|15
1656270440000|2022-06-26 19:07:20|21253.7|21163.7|21254.3|21164.3|21255.4|21165.4|21253.6|21163.6|17
1656270450000|2022-06-26 19:07:30|21254.2|21164.2|21254.9|21164.9|21254.9|21164.9|21254.1|21164.1|9
1656270460000|2022-06-26 19:07:40|21255|21165|21254.4|21164.4|21255|21165|21254.4|21164.4|4
1656270470000|2022-06-26 19:07:50|21254.5|21164.5|21259|21169|21259.1|21169.1|21254.5|21164.5|26
1656270480000|2022-06-26 19:08:00|21259.7|21169.7|21291.9|21201.9|21292.2|21202.2|21259.7|21169.7|33
1656270490000|2022-06-26 19:08:10|21292|21202|21291.8|21201.8|21293.1|21203.1|21289.5|21199.5|27
1656270500000|2022-06-26 19:08:20|21292.1|21202.1|21294.2|21204.2|21294.3|21204.3|21291.7|21201.7|32
1656270510000|2022-06-26 19:08:30|21294.3|21204.3|21299.8|21209.8|21299.9|21209.9|21293.8|21203.8|32
1656270520000|2022-06-26 19:08:40|21299.6|21209.6|21302.7|21212.7|21302.7|21212.7|21298.9|21208.9|28
1656270530000|2022-06-26 19:08:50|21303.5|21213.5|21295.6|21205.6|21304.4|21214.4|21295.6|21205.6|36
1656270540000|2022-06-26 19:09:00|21295.8|21205.8|21295.1|21205.1|21295.8|21205.8|21291.7|21201.7|29
1656270550000|2022-06-26 19:09:10|21295.3|21205.3|21294.3|21204.3|21295.3|21205.3|21293.6|21203.6|22
1656270560000|2022-06-26 19:09:20|21294.4|21204.4|21292|21202|21294.4|21204.4|21291.5|21201.5|20
1656270570000|2022-06-26 19:09:30|21292.1|21202.1|21292|21202|21292.5|21202.5|21290.1|21200.1|19
1656270580000|2022-06-26 19:09:40|21290.9|21200.9|21289.3|21199.3|21290.9|21200.9|21288.8|21198.8|17
1656270590000|2022-06-26 19:09:50|21289.5|21199.5|21289.8|21199.8|21290.8|21200.8|21289.2|21199.2|19
1656270600000|2022-06-26 19:10:00|21290.1|21200.1|21290.7|21200.7|21290.7|21200.7|21289.9|21199.9|17
1656270610000|2022-06-26 19:10:10|21289.3|21199.3|21290.2|21200.2|21290.6|21200.6|21289.1|21199.1|19
1656270620000|2022-06-26 19:10:20|21290.4|21200.4|21290|21200|21290.4|21200.4|21289.4|21199.4|12
1656270630000|2022-06-26 19:10:30|21289.8|21199.8|21296.2|21206.2|21296.2|21206.2|21289.4|21199.4|24
1656270640000|2022-06-26 19:10:40|21297.5|21207.5|21303|21213|21303|21213|21297.5|21207.5|33
1656270650000|2022-06-26 19:10:50|21303.2|21213.2|21301.5|21211.5|21304.6|21214.6|21301.5|21211.5|26
1656270660000|2022-06-26 19:11:00|21301.6|21211.6|21306.7|21216.7|21306.7|21216.7|21300.8|21210.8|25
1656270670000|2022-06-26 19:11:10|21307|21217|21307.7|21217.7|21307.7|21217.7|21304.8|21214.8|28
1656270680000|2022-06-26 19:11:20|21307.4|21217.4|21303.4|21213.4|21307.7|21217.7|21302.3|21212.3|22
1656270690000|2022-06-26 19:11:30|21303.5|21213.5|21303|21213|21303.7|21213.7|21303|21213|17
1656270700000|2022-06-26 19:11:40|21303.2|21213.2|21302.6|21212.6|21303.3|21213.3|21302.3|21212.3|18
1656270710000|2022-06-26 19:11:50|21302|21212|21309.1|21219.1|21309.1|21219.1|21301.9|21211.9|17
1656270720000|2022-06-26 19:12:00|21308.3|21218.3|21300.6|21210.6|21308.4|21218.4|21300|21210|31
1656270730000|2022-06-26 19:12:10|21299.9|21209.9|21294|21204|21299.9|21209.9|21294|21204|17
1656270740000|2022-06-26 19:12:20|21293.9|21203.9|21288.4|21198.4|21294|21204|21288|21198|21
1656270750000|2022-06-26 19:12:30|21288.3|21198.3|21290.1|21200.1|21290.5|21200.5|21288.1|21198.1|16
1656270760000|2022-06-26 19:12:40|21290.2|21200.2|21286.1|21196.1|21290.5|21200.5|21286.1|21196.1|16
1656270770000|2022-06-26 19:12:50|21286.2|21196.2|21286.3|21196.3|21286.3|21196.3|21284.8|21194.8|22
1656270780000|2022-06-26 19:13:00|21286.6|21196.6|21284.7|21194.7|21288.2|21198.2|21284.7|21194.7|22
1656270790000|2022-06-26 19:13:10|21285.2|21195.2|21288.5|21198.5|21288.5|21198.5|21281.8|21191.8|34
1656270800000|2022-06-26 19:13:20|21288.9|21198.9|21289.7|21199.7|21290.1|21200.1|21288.9|21198.9|26
1656270810000|2022-06-26 19:13:30|21289.8|21199.8|21291.2|21201.2|21291.2|21201.2|21289|21199|18
1656270820000|2022-06-26 19:13:40|21292.1|21202.1|21292.7|21202.7|21293|21203|21291.5|21201.5|27
1656270830000|2022-06-26 19:13:50|21292.8|21202.8|21291.1|21201.1|21292.8|21202.8|21290.5|21200.5|18
1656270840000|2022-06-26 19:14:00|21291|21201|21293.1|21203.1|21293.1|21203.1|21291|21201|13
1656270850000|2022-06-26 19:14:10|21292.9|21202.9|21293|21203|21293.3|21203.3|21292.5|21202.5|14
1656270860000|2022-06-26 19:14:20|21292.9|21202.9|21293.3|21203.3|21294.8|21204.8|21292|21202|24
1656270870000|2022-06-26 19:14:30|21293.2|21203.2|21294.9|21204.9|21294.9|21204.9|21292.7|21202.7|24
1656270880000|2022-06-26 19:14:40|21294.7|21204.7|21293.8|21203.8|21295.5|21205.5|21292.7|21202.7|27
1656270890000|2022-06-26 19:14:50|21292.4|21202.4|21293.6|21203.6|21294.8|21204.8|21292.4|21202.4|19
1656270900000|2022-06-26 19:15:00|21294.4|21204.4|21294.1|21204.1|21299.1|21209.1|21293.3|21203.3|26
1656270910000|2022-06-26 19:15:10|21294.2|21204.2|21295.1|21205.1|21295.6|21205.6|21292.2|21202.2|22
1656270920000|2022-06-26 19:15:20|21294.8|21204.8|21294|21204|21294.8|21204.8|21293.8|21203.8|21
1656270930000|2022-06-26 19:15:30|21293.9|21203.9|21298|21208|21298.5|21208.5|21291.7|21201.7|23
1656270940000|2022-06-26 19:15:40|21297.8|21207.8|21298.7|21208.7|21299|21209|21297.3|21207.3|21
1656270950000|2022-06-26 19:15:50|21299.5|21209.5|21299.3|21209.3|21299.8|21209.8|21299.1|21209.1|17
1656270960000|2022-06-26 19:16:00|21299.4|21209.4|21298.7|21208.7|21299.8|21209.8|21294.9|21204.9|26
1656270970000|2022-06-26 19:16:10|21297.1|21207.1|21297.6|21207.6|21298|21208|21296.2|21206.2|17
1656270980000|2022-06-26 19:16:20|21297.7|21207.7|21296.7|21206.7|21298.5|21208.5|21295.2|21205.2|21
1656270990000|2022-06-26 19:16:30|21296.5|21206.5|21296.2|21206.2|21296.9|21206.9|21295|21205|17
1656271000000|2022-06-26 19:16:40|21296.1|21206.1|21297.4|21207.4|21297.4|21207.4|21296.1|21206.1|14
1656271010000|2022-06-26 19:16:50|21296.9|21206.9|21297.7|21207.7|21298.4|21208.4|21296.9|21206.9|11
1656271020000|2022-06-26 19:17:00|21298|21208|21297.6|21207.6|21298|21208|21296.4|21206.4|10
1656271030000|2022-06-26 19:17:10|21297.8|21207.8|21297.2|21207.2|21297.8|21207.8|21296.7|21206.7|20
1656271040000|2022-06-26 19:17:20|21296.6|21206.6|21297.1|21207.1|21297.5|21207.5|21296.5|21206.5|11
1656271050000|2022-06-26 19:17:30|21297|21207|21296.9|21206.9|21297.2|21207.2|21296.8|21206.8|11
1656271060000|2022-06-26 19:17:40|21297|21207|21296.9|21206.9|21297.3|21207.3|21296.7|21206.7|13
1656271070000|2022-06-26 19:17:50|21296.8|21206.8|21298.9|21208.9|21298.9|21208.9|21296.8|21206.8|13
1656271080000|2022-06-26 19:18:00|21298.2|21208.2|21299.5|21209.5|21301.3|21211.3|21296.3|21206.3|30
1656271090000|2022-06-26 19:18:10|21299.6|21209.6|21299|21209|21299.6|21209.6|21298|21208|16
1656271100000|2022-06-26 19:18:20|21299.1|21209.1|21299.1|21209.1|21299.2|21209.2|21299|21209|10
1656271110000|2022-06-26 19:18:30|21298.3|21208.3|21295.1|21205.1|21299.6|21209.6|21295.1|21205.1|23
1656271120000|2022-06-26 19:18:40|21295.2|21205.2|21295.9|21205.9|21296.2|21206.2|21295.2|21205.2|17
1656271130000|2022-06-26 19:18:50|21295.8|21205.8|21300.7|21210.7|21301.1|21211.1|21295.3|21205.3|27
1656271140000|2022-06-26 19:19:00|21301.6|21211.6|21301.5|21211.5|21301.7|21211.7|21301.3|21211.3|8
1656271150000|2022-06-26 19:19:10|21301.4|21211.4|21301|21211|21301.8|21211.8|21299.9|21209.9|20
1656271160000|2022-06-26 19:19:20|21300.9|21210.9|21301.1|21211.1|21301.3|21211.3|21300.7|21210.7|12
1656271170000|2022-06-26 19:19:30|21301.3|21211.3|21301.3|21211.3|21302.3|21212.3|21301|21211|14
1656271180000|2022-06-26 19:19:40|21301.4|21211.4|21305.6|21215.6|21306.6|21216.6|21301|21211|29
1656271190000|2022-06-26 19:19:50|21305.7|21215.7|21309.9|21219.9|21310.4|21220.4|21305.7|21215.7|26
1656271200000|2022-06-26 19:20:00|21310|21220|21309.1|21219.1|21310.7|21220.7|21307.8|21217.8|25
1656271210000|2022-06-26 19:20:10|21309.2|21219.2|21310.7|21220.7|21311|21221|21309.1|21219.1|23
1656271220000|2022-06-26 19:20:20|21310.6|21220.6|21311.4|21221.4|21311.6|21221.6|21310.5|21220.5|20
1656271230000|2022-06-26 19:20:30|21311.5|21221.5|21311|21221|21311.5|21221.5|21310.8|21220.8|14
1656271240000|2022-06-26 19:20:40|21310.9|21220.9|21311|21221|21311.2|21221.2|21310.6|21220.6|15
1656271250000|2022-06-26 19:20:50|21311.1|21221.1|21310.6|21220.6|21311.3|21221.3|21310.4|21220.4|19
1656271260000|2022-06-26 19:21:00|21310.5|21220.5|21305.5|21215.5|21310.5|21220.5|21305.4|21215.4|16
1656271270000|2022-06-26 19:21:10|21305.6|21215.6|21305.6|21215.6|21305.7|21215.7|21305.1|21215.1|19
1656271280000|2022-06-26 19:21:20|21305.4|21215.4|21305.8|21215.8|21305.9|21215.9|21305.4|21215.4|9
1656271290000|2022-06-26 19:21:30|21305.6|21215.6|21303.9|21213.9|21305.8|21215.8|21303.9|21213.9|15
1656271300000|2022-06-26 19:21:40|21303.8|21213.8|21300.2|21210.2|21303.8|21213.8|21299.7|21209.7|22
1656271310000|2022-06-26 19:21:50|21300.3|21210.3|21301.8|21211.8|21302.3|21212.3|21300.3|21210.3|22
1656271320000|2022-06-26 19:22:00|21302|21212|21302.2|21212.2|21302.2|21212.2|21301.9|21211.9|9
1656271330000|2022-06-26 19:22:10|21302.1|21212.1|21303.8|21213.8|21304.5|21214.5|21302.1|21212.1|14
1656271340000|2022-06-26 19:22:20|21304.4|21214.4|21304.3|21214.3|21304.5|21214.5|21303.9|21213.9|10
1656271350000|2022-06-26 19:22:30|21304.4|21214.4|21304.3|21214.3|21304.5|21214.5|21304.2|21214.2|8
1656271360000|2022-06-26 19:22:40|21304.5|21214.5|21302|21212|21304.5|21214.5|21301.8|21211.8|11
1656271370000|2022-06-26 19:22:50|21302.3|21212.3|21303.5|21213.5|21304.3|21214.3|21302.3|21212.3|19
1656271380000|2022-06-26 19:23:00|21303.4|21213.4|21303.7|21213.7|21303.7|21213.7|21303.1|21213.1|13
1656271390000|2022-06-26 19:23:10|21303.6|21213.6|21303.7|21213.7|21303.8|21213.8|21303.4|21213.4|6
1656271400000|2022-06-26 19:23:20|21303.8|21213.8|21304.3|21214.3|21304.3|21214.3|21302.7|21212.7|18
1656271410000|2022-06-26 19:23:30|21304.7|21214.7|21306.3|21216.3|21306.3|21216.3|21304.7|21214.7|16
1656271420000|2022-06-26 19:23:40|21306.2|21216.2|21304.1|21214.1|21306.4|21216.4|21302.5|21212.5|24
1656271430000|2022-06-26 19:23:50|21303.5|21213.5|21302.8|21212.8|21303.5|21213.5|21302.6|21212.6|15
1656271440000|2022-06-26 19:24:00|21302.7|21212.7|21303.3|21213.3|21303.6|21213.6|21301.9|21211.9|18
1656271450000|2022-06-26 19:24:10|21303.4|21213.4|21303.4|21213.4|21303.8|21213.8|21303.3|21213.3|11
1656271460000|2022-06-26 19:24:20|21303.5|21213.5|21303.7|21213.7|21303.7|21213.7|21303.3|21213.3|12
1656271470000|2022-06-26 19:24:30|21303.6|21213.6|21319.1|21199.1|21319.1|21214.1|21303.5|21199|11
1656271480000|2022-06-26 19:24:40|21319|21199|21324.1|21204.1|21325.7|21205.7|21319|21199|18
1656271490000|2022-06-26 19:24:50|21323.9|21203.9|21322.8|21202.8|21324|21204|21322.8|21202.8|16
1656271500000|2022-06-26 19:25:00|21322.6|21202.6|21322|21202|21322.7|21202.7|21320.4|21200.4|13
1656271510000|2022-06-26 19:25:10|21321.9|21201.9|21322.3|21202.3|21322.4|21202.4|21321.9|21201.9|11
1656271520000|2022-06-26 19:25:20|21322.7|21202.7|21324.7|21204.7|21324.7|21204.7|21322.5|21202.5|16
1656271530000|2022-06-26 19:25:30|21324.5|21204.5|21327.5|21207.5|21327.6|21207.6|21324.5|21204.5|19
1656271540000|2022-06-26 19:25:40|21327.6|21207.6|21324.7|21204.7|21327.7|21207.7|21324.7|21204.7|17
1656271550000|2022-06-26 19:25:50|21324.6|21204.6|21324.6|21204.6|21325|21205|21324.4|21204.4|13
1656271560000|2022-06-26 19:26:00|21324.4|21204.4|21343.8|21223.8|21343.8|21223.8|21323.3|21203.3|27
1656271570000|2022-06-26 19:26:10|21344.4|21224.4|21339.5|21219.5|21344.6|21224.6|21338.1|21218.1|36
1656271580000|2022-06-26 19:26:20|21339.1|21219.1|21339.7|21219.7|21340.3|21220.3|21339.1|21219.1|24
1656271590000|2022-06-26 19:26:30|21338.9|21218.9|21337.6|21217.6|21339.8|21219.8|21337|21217|17
1656271600000|2022-06-26 19:26:40|21337.5|21217.5|21338.2|21218.2|21338.3|21218.3|21335.6|21215.6|24
1656271610000|2022-06-26 19:26:50|21338.3|21218.3|21333.8|21213.8|21338.3|21218.3|21333.3|21213.3|25
1656271620000|2022-06-26 19:27:00|21333.4|21213.4|21332.1|21212.1|21334|21214|21332|21212|16
1656271630000|2022-06-26 19:27:10|21332.2|21212.2|21331.5|21211.5|21332.5|21212.5|21331.5|21211.5|10
1656271640000|2022-06-26 19:27:20|21331.2|21211.2|21331.7|21211.7|21332.6|21212.6|21330.9|21210.9|17
1656271650000|2022-06-26 19:27:30|21331.9|21211.9|21327.6|21207.6|21331.9|21211.9|21327.6|21207.6|28
1656271660000|2022-06-26 19:27:40|21327.3|21207.3|21327.7|21207.7|21327.9|21207.9|21327.2|21207.2|9
1656271670000|2022-06-26 19:27:50|21327.4|21207.4|21328|21208|21328.1|21208.1|21327.3|21207.3|15
1656271680000|2022-06-26 19:28:00|21328.1|21208.1|21328|21208|21328.4|21208.4|21327.8|21207.8|16
1656271690000|2022-06-26 19:28:10|21327.7|21207.7|21329|21209|21329.6|21209.6|21327.7|21207.7|16
1656271700000|2022-06-26 19:28:20|21328.5|21208.5|21326.5|21206.5|21328.5|21208.5|21325.5|21205.5|22
1656271710000|2022-06-26 19:28:30|21326.2|21206.2|21323|21203|21327.2|21207.2|21323|21203|20
1656271720000|2022-06-26 19:28:40|21322.9|21202.9|21323|21203|21323.2|21203.2|21322.4|21202.4|15
1656271730000|2022-06-26 19:28:50|21323.2|21203.2|21322.9|21202.9|21323.2|21203.2|21322.1|21202.1|9
1656271740000|2022-06-26 19:29:00|21323|21203|21324.1|21204.1|21324.3|21204.3|21322.8|21202.8|10
1656271750000|2022-06-26 19:29:10|21324.2|21204.2|21323.4|21203.4|21324.2|21204.2|21321.1|21201.1|10
1656271760000|2022-06-26 19:29:20|21324|21204|21323.9|21203.9|21324.2|21204.2|21323.1|21203.1|11
1656271770000|2022-06-26 19:29:30|21323.8|21203.8|21324.3|21204.3|21324.4|21204.4|21323.8|21203.8|9
1656271780000|2022-06-26 19:29:40|21324.4|21204.4|21323.6|21203.6|21324.8|21204.8|21323.3|21203.3|11
1656271790000|2022-06-26 19:29:50|21323.5|21203.5|21323|21203|21323.9|21203.9|21322.8|21202.8|17
1656271800000|2022-06-26 19:30:00|21322.5|21202.5|21321.3|21201.3|21324.3|21204.3|21321|21201|17
1656271810000|2022-06-26 19:30:10|21321.2|21201.2|21322.1|21202.1|21326.1|21206.1|21321.2|21201.2|21
1656271820000|2022-06-26 19:30:20|21322.2|21202.2|21325.7|21205.7|21325.7|21205.7|21321.2|21201.2|25
1656271830000|2022-06-26 19:30:30|21325.6|21205.6|21324.4|21204.4|21325.6|21205.6|21323.6|21203.6|13
1656271840000|2022-06-26 19:30:40|21323.5|21203.5|21325.1|21205.1|21325.2|21205.2|21322.7|21202.7|13
1656271850000|2022-06-26 19:30:50|21324.5|21204.5|21325.4|21205.4|21325.4|21205.4|21323.7|21203.7|13
1656271860000|2022-06-26 19:31:00|21325.6|21205.6|21334.4|21214.4|21334.4|21214.4|21323.6|21203.6|27
1656271870000|2022-06-26 19:31:10|21335.3|21215.3|21335.3|21215.3|21335.8|21215.8|21334.7|21214.7|19
1656271880000|2022-06-26 19:31:20|21335.1|21215.1|21334.3|21214.3|21335.1|21215.1|21333.4|21213.4|23
1656271890000|2022-06-26 19:31:30|21334.1|21214.1|21334.4|21214.4|21335|21215|21333.8|21213.8|22
1656271900000|2022-06-26 19:31:40|21334.1|21214.1|21333.1|21213.1|21335|21215|21333.1|21213.1|15
1656271910000|2022-06-26 19:31:50|21333|21213|21330.1|21210.1|21333.1|21213.1|21330.1|21210.1|19
1656271920000|2022-06-26 19:32:00|21330|21210|21325.5|21205.5|21330|21210|21325.5|21205.5|15
1656271930000|2022-06-26 19:32:10|21325.4|21205.4|21321.5|21201.5|21325.5|21205.5|21321.5|21201.5|17
1656271940000|2022-06-26 19:32:20|21320.9|21200.9|21319.3|21199.3|21320.9|21200.9|21317.8|21197.8|17
1656271950000|2022-06-26 19:32:30|21317.6|21197.6|21313.7|21193.7|21317.6|21197.6|21313.7|21193.7|22
1656271960000|2022-06-26 19:32:40|21313.5|21193.5|21311.8|21191.8|21313.5|21193.5|21311.7|21191.7|15
1656271970000|2022-06-26 19:32:50|21312|21192|21313.7|21193.7|21314|21194|21311.7|21191.7|18
1656271980000|2022-06-26 19:33:00|21313.6|21193.6|21313|21193|21313.6|21193.6|21312.4|21192.4|15
1656271990000|2022-06-26 19:33:10|21312.9|21192.9|21313|21193|21313|21193|21312.9|21192.9|4
1656272000000|2022-06-26 19:33:20|21313.1|21193.1|21312.8|21192.8|21313.1|21193.1|21312.7|21192.7|11
1656272010000|2022-06-26 19:33:30|21312.7|21192.7|21311.4|21191.4|21313|21193|21311.4|21191.4|16
1656272020000|2022-06-26 19:33:40|21311.3|21191.3|21311.1|21191.1|21311.7|21191.7|21311|21191|16
1656272030000|2022-06-26 19:33:50|21311|21191|21314.2|21194.2|21314.7|21194.7|21311|21191|19
1656272040000|2022-06-26 19:34:00|21313.7|21193.7|21314.9|21194.9|21315.2|21195.2|21313.6|21193.6|12
1656272050000|2022-06-26 19:34:10|21315|21195|21314.4|21194.4|21315.4|21195.4|21314.2|21194.2|11
1656272060000|2022-06-26 19:34:20|21315.1|21195.1|21315.6|21195.6|21315.6|21195.6|21314.5|21194.5|14
1656272070000|2022-06-26 19:34:30|21315.5|21195.5|21312.6|21192.6|21315.6|21195.6|21312.6|21192.6|15
1656272080000|2022-06-26 19:34:40|21311.3|21191.3|21311.3|21191.3|21312|21192|21311.2|21191.2|18
1656272090000|2022-06-26 19:34:50|21311.2|21191.2|21310.3|21190.3|21311.2|21191.2|21310.3|21190.3|6
1656272100000|2022-06-26 19:35:00|21310.4|21190.4|21309.3|21189.3|21310.5|21190.5|21308.7|21188.7|20
1656272110000|2022-06-26 19:35:10|21309.2|21189.2|21313|21193|21313.2|21193.2|21307.8|21187.8|26
1656272120000|2022-06-26 19:35:20|21313.4|21193.4|21310.7|21190.7|21313.4|21193.4|21310.7|21190.7|9
1656272130000|2022-06-26 19:35:30|21310.8|21190.8|21310.9|21190.9|21310.9|21190.9|21310.8|21190.8|2
1656272140000|2022-06-26 19:35:40|21311|21191|21314.2|21194.2|21314.8|21194.8|21311|21191|8
1656272150000|2022-06-26 19:35:50|21314.1|21194.1|21314.2|21194.2|21314.2|21194.2|21314.1|21194.1|4
1656272160000|2022-06-26 19:36:00|21314.3|21194.3|21314.3|21194.3|21314.3|21194.3|21314.2|21194.2|7
1656272170000|2022-06-26 19:36:10|21314.2|21194.2|21317.1|21197.1|21317.3|21197.3|21314.2|21194.2|10
1656272180000|2022-06-26 19:36:20|21317.3|21197.3|21317|21197|21317.3|21197.3|21316.9|21196.9|11
1656272190000|2022-06-26 19:36:30|21316.8|21196.8|21316.2|21196.2|21317.3|21197.3|21316.2|21196.2|8
1656272200000|2022-06-26 19:36:40|21316.3|21196.3|21316.7|21196.7|21316.7|21196.7|21316.3|21196.3|3
1656272210000|2022-06-26 19:36:50|21316.5|21196.5|21316.8|21196.8|21317.2|21197.2|21315.2|21195.2|21
1656272220000|2022-06-26 19:37:00|21316.7|21196.7|21316.9|21196.9|21316.9|21196.9|21314.2|21194.2|22
1656272230000|2022-06-26 19:37:10|21317|21197|21314.2|21194.2|21317.1|21197.1|21314|21194|18
1656272240000|2022-06-26 19:37:20|21314.1|21194.1|21315.9|21195.9|21316|21196|21314.1|21194.1|15
1656272250000|2022-06-26 19:37:30|21316|21196|21315.8|21195.8|21316|21196|21313.3|21193.3|13
1656272260000|2022-06-26 19:37:40|21315.4|21195.4|21316.3|21196.3|21317|21197|21315.4|21195.4|17
1656272270000|2022-06-26 19:37:50|21316.2|21196.2|21316.1|21196.1|21316.5|21196.5|21315.8|21195.8|6
1656272280000|2022-06-26 19:38:00|21316.2|21196.2|21314.6|21194.6|21316.5|21196.5|21314.6|21194.6|18
1656272290000|2022-06-26 19:38:10|21314.5|21194.5|21314.7|21194.7|21315.9|21195.9|21314.5|21194.5|15
1656272300000|2022-06-26 19:38:20|21314.5|21194.5|21315|21195|21315.4|21195.4|21314.5|21194.5|4
1656272310000|2022-06-26 19:38:30|21314.8|21194.8|21319.1|21199.1|21319.1|21199.1|21314.8|21194.8|19
1656272320000|2022-06-26 19:38:40|21320|21200|21319.4|21199.4|21321|21201|21319.3|21199.3|22
1656272330000|2022-06-26 19:38:50|21319.3|21199.3|21318.2|21198.2|21319.3|21199.3|21317.3|21197.3|19
1656272340000|2022-06-26 19:39:00|21318.1|21198.1|21318.7|21198.7|21319|21199|21318.1|21198.1|15
1656272350000|2022-06-26 19:39:10|21318.8|21198.8|21320.1|21200.1|21320.7|21200.7|21317.3|21197.3|23
1656272360000|2022-06-26 19:39:20|21320.2|21200.2|21320|21200|21320.3|21200.3|21318|21198|20
1656272370000|2022-06-26 19:39:30|21320.1|21200.1|21320.6|21200.6|21320.8|21200.8|21320|21200|11
1656272380000|2022-06-26 19:39:40|21320.5|21200.5|21320|21200|21320.5|21200.5|21319.9|21199.9|8
1656272390000|2022-06-26 19:39:50|21320.2|21200.2|21319.8|21199.8|21320.4|21200.4|21319.4|21199.4|19
1656272400000|2022-06-26 19:40:00|21319.6|21199.6|21319.2|21199.2|21320.7|21200.7|21319.2|21199.2|20
1656272410000|2022-06-26 19:40:10|21319.3|21199.3|21322.6|21202.6|21323.1|21203.1|21318.3|21198.3|22
1656272420000|2022-06-26 19:40:20|21322.8|21202.8|21327.9|21207.9|21327.9|21207.9|21322.6|21202.6|21
1656272430000|2022-06-26 19:40:30|21327.4|21207.4|21326.5|21206.5|21327.4|21207.4|21325.8|21205.8|16
1656272440000|2022-06-26 19:40:40|21326.2|21206.2|21325.8|21205.8|21327.5|21207.5|21325.8|21205.8|15
1656272450000|2022-06-26 19:40:50|21326.3|21206.3|21325.8|21205.8|21326.4|21206.4|21325.7|21205.7|10
1656272460000|2022-06-26 19:41:00|21326.1|21206.1|21326.5|21206.5|21326.6|21206.6|21326|21206|9
1656272470000|2022-06-26 19:41:10|21325.5|21205.5|21326.2|21206.2|21326.7|21206.7|21325.4|21205.4|12
1656272480000|2022-06-26 19:41:20|21326.1|21206.1|21325.7|21205.7|21326.1|21206.1|21324.9|21204.9|14
1656272490000|2022-06-26 19:41:30|21325.6|21205.6|21326.3|21206.3|21327.1|21207.1|21325.5|21205.5|28
1656272500000|2022-06-26 19:41:40|21326.4|21206.4|21323.8|21203.8|21326.5|21206.5|21323.7|21203.7|18
1656272510000|2022-06-26 19:41:50|21324.1|21204.1|21323.8|21203.8|21324.5|21204.5|21323.6|21203.6|16
1656272520000|2022-06-26 19:42:00|21323.6|21203.6|21323.8|21203.8|21324.1|21204.1|21323.1|21203.1|14
1656272530000|2022-06-26 19:42:10|21323.7|21203.7|21323.7|21203.7|21324|21204|21323.7|21203.7|11
1656272540000|2022-06-26 19:42:20|21323.8|21203.8|21323.7|21203.7|21323.8|21203.8|21322.8|21202.8|7
1656272550000|2022-06-26 19:42:30|21323.3|21203.3|21324.5|21204.5|21324.5|21204.5|21321.9|21201.9|16
1656272560000|2022-06-26 19:42:40|21324.1|21204.1|21324.5|21204.5|21324.7|21204.7|21323.4|21203.4|13
1656272570000|2022-06-26 19:42:50|21324.3|21204.3|21324.5|21204.5|21324.7|21204.7|21323.6|21203.6|13
1656272580000|2022-06-26 19:43:00|21324.7|21204.7|21324.2|21204.2|21324.8|21204.8|21321.8|21201.8|9
1656272590000|2022-06-26 19:43:10|21323.8|21203.8|21319.9|21199.9|21324.2|21204.2|21319.9|21199.9|20
1656272600000|2022-06-26 19:43:20|21319.8|21199.8|21314.6|21194.6|21319.8|21199.8|21312.5|21192.5|23
1656272610000|2022-06-26 19:43:30|21314.5|21194.5|21314.2|21194.2|21314.6|21194.6|21312.8|21192.8|20
1656272620000|2022-06-26 19:43:40|21314.5|21194.5|21314.6|21194.6|21314.8|21194.8|21314|21194|19
1656272630000|2022-06-26 19:43:50|21314.7|21194.7|21313.8|21193.8|21315.6|21195.6|21313.8|21193.8|15
1656272640000|2022-06-26 19:44:00|21314.4|21194.4|21315.4|21195.4|21315.8|21195.8|21314.4|21194.4|13
1656272650000|2022-06-26 19:44:10|21315.3|21195.3|21315.7|21195.7|21315.7|21195.7|21315.3|21195.3|4
1656272660000|2022-06-26 19:44:20|21315.8|21195.8|21311.7|21191.7|21315.8|21195.8|21311.3|21191.3|20
1656272670000|2022-06-26 19:44:30|21311.5|21191.5|21307.2|21187.2|21312.1|21192.1|21307.1|21187.1|19
1656272680000|2022-06-26 19:44:40|21307.1|21187.1|21307.1|21187.1|21307.7|21187.7|21307.1|21187.1|10
1656272690000|2022-06-26 19:44:50|21306.6|21186.6|21294.1|21174.1|21306.6|21186.6|21294.1|21174.1|28
1656272700000|2022-06-26 19:45:00|21293.6|21173.6|21296.7|21176.7|21296.7|21176.7|21292.2|21172.2|23
1656272710000|2022-06-26 19:45:10|21296.6|21176.6|21298.4|21178.4|21298.4|21178.4|21296.6|21176.6|11
1656272720000|2022-06-26 19:45:20|21298.5|21178.5|21299.8|21179.8|21299.8|21179.8|21298.2|21178.2|17
1656272730000|2022-06-26 19:45:30|21299.2|21179.2|21300.5|21180.5|21300.7|21180.7|21299.1|21179.1|20
1656272740000|2022-06-26 19:45:40|21300.1|21180.1|21297.5|21177.5|21300.1|21180.1|21296.4|21176.4|17
1656272750000|2022-06-26 19:45:50|21297|21177|21298|21178|21298.1|21178.1|21296.9|21176.9|17
1656272760000|2022-06-26 19:46:00|21298.3|21178.3|21299.9|21179.9|21300.2|21180.2|21298.1|21178.1|16
1656272770000|2022-06-26 19:46:10|21300|21180|21305.9|21185.9|21306|21186|21299.9|21179.9|20
1656272780000|2022-06-26 19:46:20|21305.7|21185.7|21305.3|21185.3|21306.2|21186.2|21305.2|21185.2|18
1656272790000|2022-06-26 19:46:30|21305.2|21185.2|21305.6|21185.6|21305.7|21185.7|21303.7|21183.7|19
1656272800000|2022-06-26 19:46:40|21305.7|21185.7|21305.6|21185.6|21305.9|21185.9|21305.5|21185.5|12
1656272810000|2022-06-26 19:46:50|21305.7|21185.7|21305.3|21185.3|21305.7|21185.7|21304.9|21184.9|9
1656272820000|2022-06-26 19:47:00|21306|21186|21306|21186|21306|21186|21306|21186|1
1656272830000|2022-06-26 19:47:10|21306.1|21186.1|21306.2|21186.2|21306.3|21186.3|21305.9|21185.9|15
1656272840000|2022-06-26 19:47:20|21306|21186|21306.4|21186.4|21306.4|21186.4|21306|21186|6
1656272850000|2022-06-26 19:47:30|21306.2|21186.2|21306.3|21186.3|21306.5|21186.5|21306.2|21186.2|11
1656272860000|2022-06-26 19:47:40|21306.4|21186.4|21306.3|21186.3|21306.4|21186.4|21305.9|21185.9|14
1656272870000|2022-06-26 19:47:50|21306.4|21186.4|21312.1|21192.1|21313.6|21193.6|21306.2|21186.2|26
1656272880000|2022-06-26 19:48:00|21312.2|21192.2|21316.2|21196.2|21316.2|21196.2|21311.7|21191.7|29
1656272890000|2022-06-26 19:48:10|21316.3|21196.3|21320.8|21200.8|21321.9|21201.9|21316.2|21196.2|24
1656272900000|2022-06-26 19:48:20|21320.9|21200.9|21320.2|21200.2|21321.2|21201.2|21318.8|21198.8|16
1656272910000|2022-06-26 19:48:30|21320.1|21200.1|21320.2|21200.2|21320.2|21200.2|21320|21200|6
1656272920000|2022-06-26 19:48:40|21320.4|21200.4|21319.5|21199.5|21320.6|21200.6|21319.4|21199.4|14
1656272930000|2022-06-26 19:48:50|21318.4|21198.4|21318.2|21198.2|21318.6|21198.6|21317.5|21197.5|11
1656272940000|2022-06-26 19:49:00|21317.4|21197.4|21315.1|21195.1|21318.3|21198.3|21315|21195|19
1656272950000|2022-06-26 19:49:10|21314.8|21194.8|21315.9|21195.9|21316.5|21196.5|21314.8|21194.8|9
1656272960000|2022-06-26 19:49:20|21315.8|21195.8|21316|21196|21316.1|21196.1|21315.8|21195.8|8
1656272970000|2022-06-26 19:49:30|21316.1|21196.1|21317.4|21197.4|21317.4|21197.4|21315.5|21195.5|13
1656272980000|2022-06-26 19:49:40|21317.3|21197.3|21315.3|21195.3|21317.4|21197.4|21315.1|21195.1|12
1656272990000|2022-06-26 19:49:50|21314.9|21194.9|21315.5|21195.5|21315.6|21195.6|21314.9|21194.9|8
1656273000000|2022-06-26 19:50:00|21315.7|21195.7|21316.9|21196.9|21316.9|21196.9|21315.6|21195.6|8
1656273010000|2022-06-26 19:50:10|21316.8|21196.8|21313.4|21193.4|21316.8|21196.8|21313.1|21193.1|20
1656273020000|2022-06-26 19:50:20|21313.2|21193.2|21313|21193|21313.6|21193.6|21312.8|21192.8|13
1656273030000|2022-06-26 19:50:30|21312.8|21192.8|21312.1|21192.1|21312.8|21192.8|21312.1|21192.1|12
1656273040000|2022-06-26 19:50:40|21312.7|21192.7|21313.7|21193.7|21313.7|21193.7|21312|21192|18
1656273050000|2022-06-26 19:50:50|21313.8|21193.8|21330.9|21210.9|21331.1|21211.1|21313.8|21193.8|33
1656273060000|2022-06-26 19:51:00|21331|21211|21336.1|21216.1|21336.6|21216.6|21330.2|21210.2|25
1656273070000|2022-06-26 19:51:10|21336.4|21216.4|21338.6|21218.6|21341.2|21221.2|21336.4|21216.4|29
1656273080000|2022-06-26 19:51:20|21339.2|21219.2|21339.9|21219.9|21340.3|21220.3|21338.3|21218.3|21
1656273090000|2022-06-26 19:51:30|21340|21220|21351.3|21231.3|21353.2|21233.2|21340|21220|32
1656273100000|2022-06-26 19:51:40|21352.3|21232.3|21348.6|21228.6|21353.5|21233.5|21347.8|21227.8|25
1656273110000|2022-06-26 19:51:50|21348.3|21228.3|21348.9|21228.9|21349.6|21229.6|21347|21227|25
1656273120000|2022-06-26 19:52:00|21349.1|21229.1|21348.1|21228.1|21352|21232|21347.4|21227.4|21
1656273130000|2022-06-26 19:52:10|21347.2|21227.2|21344.2|21224.2|21347.2|21227.2|21344.1|21224.1|18
1656273140000|2022-06-26 19:52:20|21344.6|21224.6|21342.4|21222.4|21344.6|21224.6|21342.2|21222.2|13
1656273150000|2022-06-26 19:52:30|21342.5|21222.5|21336.5|21216.5|21342.6|21222.6|21336.5|21216.5|24
1656273160000|2022-06-26 19:52:40|21336.4|21216.4|21338.9|21218.9|21339.3|21219.3|21336.4|21216.4|22
1656273170000|2022-06-26 19:52:50|21339.1|21219.1|21342.3|21222.3|21343.8|21223.8|21339|21219|31
1656273180000|2022-06-26 19:53:00|21342.5|21222.5|21343.6|21223.6|21344.6|21224.6|21341.8|21221.8|21
1656273190000|2022-06-26 19:53:10|21343.7|21223.7|21343.3|21223.3|21343.8|21223.8|21342.6|21222.6|16
1656273200000|2022-06-26 19:53:20|21343.2|21223.2|21342.3|21222.3|21343.4|21223.4|21341.3|21221.3|21
1656273210000|2022-06-26 19:53:30|21342.4|21222.4|21343.9|21223.9|21343.9|21223.9|21340.6|21220.6|23
1656273220000|2022-06-26 19:53:40|21344.3|21224.3|21345.8|21225.8|21346.3|21226.3|21343.5|21223.5|29
1656273230000|2022-06-26 19:53:50|21346|21226|21346.1|21226.1|21347.7|21227.7|21345.9|21225.9|20
1656273240000|2022-06-26 19:54:00|21345|21225|21345|21225|21345.4|21225.4|21344.6|21224.6|11
1656273250000|2022-06-26 19:54:10|21344.9|21224.9|21345.7|21225.7|21345.7|21225.7|21342.8|21222.8|15
1656273260000|2022-06-26 19:54:20|21346|21226|21345.5|21225.5|21346.2|21226.2|21344.9|21224.9|14
1656273270000|2022-06-26 19:54:30|21345.6|21225.6|21345.3|21225.3|21345.8|21225.8|21345|21225|17
1656273280000|2022-06-26 19:54:40|21345.2|21225.2|21343.6|21223.6|21345.6|21225.6|21343.6|21223.6|13
1656273290000|2022-06-26 19:54:50|21343.4|21223.4|21338.3|21218.3|21343.4|21223.4|21337.4|21217.4|23
1656273300000|2022-06-26 19:55:00|21338.5|21218.5|21337.9|21217.9|21339.6|21219.6|21336.6|21216.6|25
1656273310000|2022-06-26 19:55:10|21338.5|21218.5|21340|21220|21340.2|21220.2|21338.4|21218.4|17
1656273320000|2022-06-26 19:55:20|21340.4|21220.4|21340.9|21220.9|21341|21221|21340.4|21220.4|8
1656273330000|2022-06-26 19:55:30|21340.8|21220.8|21344.1|21224.1|21344.1|21224.1|21340.8|21220.8|11
1656273340000|2022-06-26 19:55:40|21344.2|21224.2|21342.4|21222.4|21345.3|21225.3|21342.4|21222.4|15
1656273350000|2022-06-26 19:55:50|21342.6|21222.6|21342.7|21222.7|21343.6|21223.6|21342.4|21222.4|15
1656273360000|2022-06-26 19:56:00|21343.1|21223.1|21343.3|21223.3|21343.5|21223.5|21343|21223|11
1656273370000|2022-06-26 19:56:10|21343.4|21223.4|21343.5|21223.5|21343.6|21223.6|21343.3|21223.3|17
1656273380000|2022-06-26 19:56:20|21343.6|21223.6|21343.1|21223.1|21343.6|21223.6|21343.1|21223.1|14
1656273390000|2022-06-26 19:56:30|21342.9|21222.9|21339.7|21219.7|21343.2|21223.2|21339.7|21219.7|13
1656273400000|2022-06-26 19:56:40|21338.5|21218.5|21339.5|21219.5|21339.8|21219.8|21337.7|21217.7|21
1656273410000|2022-06-26 19:56:50|21339.3|21219.3|21341.2|21221.2|21341.6|21221.6|21339.3|21219.3|21
1656273420000|2022-06-26 19:57:00|21341.3|21221.3|21341.7|21221.7|21341.7|21221.7|21341.1|21221.1|11
1656273430000|2022-06-26 19:57:10|21341.6|21221.6|21341.3|21221.3|21341.7|21221.7|21341.3|21221.3|4
1656273440000|2022-06-26 19:57:20|21341.4|21221.4|21341|21221|21341.4|21221.4|21341|21221|5
1656273450000|2022-06-26 19:57:30|21341.7|21221.7|21341.1|21221.1|21341.7|21221.7|21340.9|21220.9|9
1656273460000|2022-06-26 19:57:40|21341|21221|21343.9|21223.9|21345.4|21225.4|21340.9|21220.9|19
1656273470000|2022-06-26 19:57:50|21344|21224|21346.5|21226.5|21346.7|21226.7|21343.4|21223.4|19
1656273480000|2022-06-26 19:58:00|21346.8|21226.8|21346.7|21226.7|21347.1|21227.1|21346.4|21226.4|24
1656273490000|2022-06-26 19:58:10|21346.4|21226.4|21342.5|21222.5|21346.7|21226.7|21339.1|21219.1|26
1656273500000|2022-06-26 19:58:20|21343.3|21223.3|21344.2|21224.2|21344.5|21224.5|21343.2|21223.2|24
1656273510000|2022-06-26 19:58:30|21344.3|21224.3|21346|21226|21346.5|21226.5|21344.2|21224.2|14
1656273520000|2022-06-26 19:58:40|21345.9|21225.9|21343.9|21223.9|21346.3|21226.3|21343.6|21223.6|14
1656273530000|2022-06-26 19:58:50|21343|21223|21349.5|21229.5|21349.5|21229.5|21342.2|21222.2|29
1656273540000|2022-06-26 19:59:00|21349.2|21229.2|21341.7|21221.7|21350.7|21230.7|21341.6|21221.6|21
1656273550000|2022-06-26 19:59:10|21341.6|21221.6|21340|21220|21342.3|21222.3|21339.9|21219.9|18
1656273560000|2022-06-26 19:59:20|21339.8|21219.8|21337.1|21217.1|21339.9|21219.9|21336.8|21216.8|16
1656273570000|2022-06-26 19:59:30|21337.3|21217.3|21338.1|21218.1|21338.1|21218.1|21337|21217|15
1656273580000|2022-06-26 19:59:40|21338.7|21218.7|21338.6|21218.6|21338.8|21218.8|21338.2|21218.2|13
1656273590000|2022-06-26 19:59:50|21338.7|21218.7|21338.3|21218.3|21338.7|21218.7|21338.3|21218.3|10
1656273600000|2022-06-26 20:00:00|21337.9|21217.9|21337.5|21217.5|21339.1|21219.1|21337.4|21217.4|15
1656273610000|2022-06-26 20:00:10|21337.7|21217.7|21339.2|21219.2|21340.2|21220.2|21334.7|21214.7|26
1656273620000|2022-06-26 20:00:20|21339.4|21219.4|21338.8|21218.8|21340.6|21220.6|21338.5|21218.5|20
1656273630000|2022-06-26 20:00:30|21339.1|21219.1|21338.8|21218.8|21339.1|21219.1|21337.4|21217.4|17
1656273640000|2022-06-26 20:00:40|21339.2|21219.2|21340.3|21220.3|21342.6|21222.6|21338.9|21218.9|22
1656273650000|2022-06-26 20:00:50|21340.4|21220.4|21339.8|21219.8|21340.7|21220.7|21339.5|21219.5|14
1656273660000|2022-06-26 20:01:00|21339.9|21219.9|21340.3|21220.3|21340.5|21220.5|21339.9|21219.9|18
1656273670000|2022-06-26 20:01:10|21340.1|21220.1|21341.7|21221.7|21342.2|21222.2|21340|21220|25
1656273680000|2022-06-26 20:01:20|21341.6|21221.6|21342.3|21222.3|21342.3|21222.3|21341.4|21221.4|21
1656273690000|2022-06-26 20:01:30|21342.2|21222.2|21342.2|21222.2|21342.5|21222.5|21342.2|21222.2|7
1656273700000|2022-06-26 20:01:40|21342.1|21222.1|21342.4|21222.4|21342.4|21222.4|21342.1|21222.1|8
1656273710000|2022-06-26 20:01:50|21342.3|21222.3|21341.7|21221.7|21342.3|21222.3|21341.4|21221.4|12
1656273720000|2022-06-26 20:02:00|21341.6|21221.6|21341.6|21221.6|21343.5|21223.5|21340|21220|23
1656273730000|2022-06-26 20:02:10|21341.9|21221.9|21343.1|21223.1|21343.3|21223.3|21341.7|21221.7|19
1656273740000|2022-06-26 20:02:20|21342.9|21222.9|21343.2|21223.2|21343.6|21223.6|21342.9|21222.9|10
1656273750000|2022-06-26 20:02:30|21343.1|21223.1|21338.3|21218.3|21343.7|21223.7|21337.6|21217.6|22
1656273760000|2022-06-26 20:02:40|21337.5|21217.5|21336.1|21216.1|21338.2|21218.2|21336.1|21216.1|15
1656273770000|2022-06-26 20:02:50|21336.7|21216.7|21336.7|21216.7|21336.8|21216.8|21336.6|21216.6|4
1656273780000|2022-06-26 20:03:00|21336.6|21216.6|21342.8|21222.8|21343.5|21223.5|21336.1|21216.1|31
1656273790000|2022-06-26 20:03:10|21343|21223|21340.5|21220.5|21344.5|21224.5|21340.5|21220.5|25
1656273800000|2022-06-26 20:03:20|21341|21221|21341.2|21221.2|21341.3|21221.3|21340.7|21220.7|7
1656273810000|2022-06-26 20:03:30|21341.3|21221.3|21336.5|21216.5|21341.3|21221.3|21336.5|21216.5|25
1656273820000|2022-06-26 20:03:40|21336|21216|21333.2|21213.2|21336|21216|21333.2|21213.2|20
1656273830000|2022-06-26 20:03:50|21333.4|21213.4|21335.3|21215.3|21335.6|21215.6|21332.7|21212.7|15
1656273840000|2022-06-26 20:04:00|21335.2|21215.2|21339.6|21219.6|21340.3|21220.3|21335.2|21215.2|13
1656273850000|2022-06-26 20:04:10|21340.2|21220.2|21337.7|21217.7|21341.5|21221.5|21337.7|21217.7|17
1656273860000|2022-06-26 20:04:20|21338.8|21218.8|21339.4|21219.4|21343.6|21223.6|21338.8|21218.8|18
1656273870000|2022-06-26 20:04:30|21339.5|21219.5|21340|21220|21340|21220|21338.4|21218.4|30
1656273880000|2022-06-26 20:04:40|21339.9|21219.9|21337.3|21217.3|21339.9|21219.9|21336.6|21216.6|26
1656273890000|2022-06-26 20:04:50|21337.6|21217.6|21337.9|21217.9|21338.1|21218.1|21337.3|21217.3|13
1656273900000|2022-06-26 20:05:00|21337.7|21217.7|21337.7|21217.7|21337.9|21217.9|21337.4|21217.4|20
1656273910000|2022-06-26 20:05:10|21337.8|21217.8|21337.5|21217.5|21338|21218|21337.4|21217.4|17
1656273920000|2022-06-26 20:05:20|21337.3|21217.3|21339|21219|21339.2|21219.2|21337.2|21217.2|11
1656273930000|2022-06-26 20:05:30|21338.7|21218.7|21338.5|21218.5|21339.1|21219.1|21338.5|21218.5|4
1656273940000|2022-06-26 20:05:40|21340|21220|21340.8|21220.8|21341.8|21221.8|21339.9|21219.9|9
1656273950000|2022-06-26 20:05:50|21340.4|21220.4|21340.1|21220.1|21341|21221|21339.7|21219.7|18
1656273960000|2022-06-26 20:06:00|21340.5|21220.5|21346.7|21226.7|21346.9|21226.9|21339.6|21219.6|22
1656273970000|2022-06-26 20:06:10|21348.6|21228.6|21355.8|21235.8|21355.8|21235.8|21347.8|21227.8|36
1656273980000|2022-06-26 20:06:20|21357.1|21237.1|21354.1|21234.1|21359.2|21239.2|21353.7|21233.7|29
1656273990000|2022-06-26 20:06:30|21354.4|21234.4|21354|21234|21354.8|21234.8|21354|21234|18
1656274000000|2022-06-26 20:06:40|21354.1|21234.1|21353.5|21233.5|21354.3|21234.3|21353.4|21233.4|19
1656274010000|2022-06-26 20:06:50|21353.7|21233.7|21353.8|21233.8|21353.9|21233.9|21353.4|21233.4|7
1656274020000|2022-06-26 20:07:00|21353.9|21233.9|21352.2|21232.2|21353.9|21233.9|21352.1|21232.1|8
1656274030000|2022-06-26 20:07:10|21351.4|21231.4|21349.8|21229.8|21351.4|21231.4|21349.8|21229.8|15
1656274040000|2022-06-26 20:07:20|21349.9|21229.9|21352.1|21232.1|21352.4|21232.4|21349.9|21229.9|16
1656274050000|2022-06-26 20:07:30|21352.6|21232.6|21351.2|21231.2|21352.7|21232.7|21350.6|21230.6|21
1656274060000|2022-06-26 20:07:40|21351|21231|21351.6|21231.6|21351.7|21231.7|21350.6|21230.6|21
1656274070000|2022-06-26 20:07:50|21351.7|21231.7|21351.3|21231.3|21351.7|21231.7|21351.3|21231.3|13
1656274080000|2022-06-26 20:08:00|21351.7|21231.7|21351.3|21231.3|21352.4|21232.4|21351|21231|22
1656274090000|2022-06-26 20:08:10|21351|21231|21349.8|21229.8|21351.2|21231.2|21349.3|21229.3|24
1656274100000|2022-06-26 20:08:20|21349.9|21229.9|21348.6|21228.6|21349.9|21229.9|21347.9|21227.9|19
1656274110000|2022-06-26 20:08:30|21348.8|21228.8|21348.4|21228.4|21348.9|21228.9|21348.1|21228.1|14
1656274120000|2022-06-26 20:08:40|21348.6|21228.6|21348.1|21228.1|21348.6|21228.6|21347.9|21227.9|19
1656274130000|2022-06-26 20:08:50|21348.2|21228.2|21348.5|21228.5|21348.7|21228.7|21348.2|21228.2|10
1656274140000|2022-06-26 20:09:00|21348.4|21228.4|21350.3|21230.3|21350.4|21230.4|21348.4|21228.4|20
1656274150000|2022-06-26 20:09:10|21350.1|21230.1|21351.9|21231.9|21351.9|21231.9|21349|21229|20
1656274160000|2022-06-26 20:09:20|21352|21232|21348.9|21228.9|21352.3|21232.3|21348.6|21228.6|17
1656274170000|2022-06-26 20:09:30|21348.7|21228.7|21349|21229|21349.4|21229.4|21347.8|21227.8|16
1656274180000|2022-06-26 20:09:40|21349.1|21229.1|21348.6|21228.6|21349.2|21229.2|21348.6|21228.6|10
1656274190000|2022-06-26 20:09:50|21348.7|21228.7|21348.4|21228.4|21348.8|21228.8|21348.2|21228.2|15
1656274200000|2022-06-26 20:10:00|21348.6|21228.6|21349|21229|21349.4|21229.4|21348.5|21228.5|11
1656274210000|2022-06-26 20:10:10|21348.9|21228.9|21349|21229|21349|21229|21348.9|21228.9|4
1656274220000|2022-06-26 20:10:20|21349.6|21229.6|21350.5|21230.5|21350.6|21230.6|21349.4|21229.4|11
1656274230000|2022-06-26 20:10:30|21350.4|21230.4|21350.2|21230.2|21350.5|21230.5|21348.5|21228.5|8
1656274240000|2022-06-26 20:10:40|21349.3|21229.3|21349.1|21229.1|21350.2|21230.2|21349.1|21229.1|12
1656274250000|2022-06-26 20:10:50|21349.6|21229.6|21349.9|21229.9|21350.1|21230.1|21349.6|21229.6|7
1656274260000|2022-06-26 20:11:00|21350|21230|21350.6|21230.6|21350.6|21230.6|21349.9|21229.9|6
1656274270000|2022-06-26 20:11:10|21350.5|21230.5|21350.4|21230.4|21350.6|21230.6|21350.1|21230.1|14
1656274280000|2022-06-26 20:11:20|21350.3|21230.3|21353.5|21233.5|21353.5|21233.5|21349.7|21229.7|13
1656274290000|2022-06-26 20:11:30|21353.6|21233.6|21352.4|21232.4|21355.2|21235.2|21352.3|21232.3|15
1656274300000|2022-06-26 20:11:40|21352.7|21232.7|21351.5|21231.5|21352.7|21232.7|21351.1|21231.1|13
1656274310000|2022-06-26 20:11:50|21351.3|21231.3|21350.3|21230.3|21351.3|21231.3|21350.3|21230.3|9
1656274320000|2022-06-26 20:12:00|21349.4|21229.4|21351.4|21231.4|21351.5|21231.5|21348.7|21228.7|20
1656274330000|2022-06-26 20:12:10|21351.3|21231.3|21349.3|21229.3|21351.3|21231.3|21349.2|21229.2|20
1656274340000|2022-06-26 20:12:20|21349.4|21229.4|21349|21229|21349.7|21229.7|21348.8|21228.8|14
1656274350000|2022-06-26 20:12:30|21347.8|21227.8|21345.9|21225.9|21347.8|21227.8|21344.6|21224.6|20
1656274360000|2022-06-26 20:12:40|21346.2|21226.2|21346.9|21226.9|21346.9|21226.9|21345.2|21225.2|6
1656274370000|2022-06-26 20:12:50|21346.8|21226.8|21347.2|21227.2|21347.2|21227.2|21346.7|21226.7|6
1656274380000|2022-06-26 20:13:00|21347.3|21227.3|21345.8|21225.8|21347.3|21227.3|21345.8|21225.8|17
1656274390000|2022-06-26 20:13:10|21345.9|21225.9|21345.4|21225.4|21346.6|21226.6|21345.4|21225.4|14
1656274400000|2022-06-26 20:13:20|21345.2|21225.2|21344.8|21224.8|21345.3|21225.3|21344.7|21224.7|14
1656274410000|2022-06-26 20:13:30|21344.7|21224.7|21345.3|21225.3|21346.5|21226.5|21344.7|21224.7|16
1656274420000|2022-06-26 20:13:40|21345.5|21225.5|21345.4|21225.4|21345.5|21225.5|21345.3|21225.3|4
1656274430000|2022-06-26 20:13:50|21345.3|21225.3|21345.6|21225.6|21345.6|21225.6|21345.2|21225.2|7
1656274440000|2022-06-26 20:14:00|21345.5|21225.5|21343.5|21223.5|21345.6|21225.6|21343.4|21223.4|16
1656274450000|2022-06-26 20:14:10|21343.7|21223.7|21343.7|21223.7|21345.5|21225.5|21341.5|21221.5|20
1656274460000|2022-06-26 20:14:20|21343.8|21223.8|21345.2|21225.2|21345.6|21225.6|21343.6|21223.6|17
1656274470000|2022-06-26 20:14:30|21345.1|21225.1|21345.1|21225.1|21345.4|21225.4|21345.1|21225.1|7
1656274480000|2022-06-26 20:14:40|21345.2|21225.2|21344.6|21224.6|21345.2|21225.2|21343.6|21223.6|14
1656274490000|2022-06-26 20:14:50|21344.4|21224.4|21344.3|21224.3|21344.6|21224.6|21344.1|21224.1|14
1656274500000|2022-06-26 20:15:00|21344.1|21224.1|21344|21224|21344.4|21224.4|21344|21224|14
1656274510000|2022-06-26 20:15:10|21344.1|21224.1|21345.8|21225.8|21346.5|21226.5|21343.7|21223.7|26
1656274520000|2022-06-26 20:15:20|21345.7|21225.7|21345.7|21225.7|21345.9|21225.9|21345.4|21225.4|12
1656274530000|2022-06-26 20:15:30|21345.8|21225.8|21345.7|21225.7|21345.9|21225.9|21345.6|21225.6|14
1656274540000|2022-06-26 20:15:40|21345.6|21225.6|21346.8|21226.8|21346.8|21226.8|21342.8|21222.8|23
1656274550000|2022-06-26 20:15:50|21347.1|21227.1|21343.3|21223.3|21347.7|21227.7|21341.9|21221.9|28
1656274560000|2022-06-26 20:16:00|21343|21223|21340.2|21220.2|21343.3|21223.3|21339.9|21219.9|15
1656274570000|2022-06-26 20:16:10|21340.7|21220.7|21340|21220|21340.7|21220.7|21338.9|21218.9|9
1656274580000|2022-06-26 20:16:20|21340.3|21220.3|21336.4|21216.4|21340.3|21220.3|21335.3|21215.3|24
1656274590000|2022-06-26 20:16:30|21336.6|21216.6|21327.4|21207.4|21337.7|21217.7|21327.2|21207.2|34
1656274600000|2022-06-26 20:16:40|21327.7|21207.7|21325.4|21205.4|21328.4|21208.4|21324.8|21204.8|24
1656274610000|2022-06-26 20:16:50|21324.5|21204.5|21319.1|21199.1|21326.2|21206.2|21318.8|21198.8|26
1656274620000|2022-06-26 20:17:00|21318.4|21198.4|21307.8|21187.8|21319.3|21199.3|21307.6|21187.6|28
1656274630000|2022-06-26 20:17:10|21307.5|21187.5|21297.9|21177.9|21307.5|21187.5|21297.9|21177.9|32
1656274640000|2022-06-26 20:17:20|21297.7|21177.7|21299.6|21179.6|21299.8|21179.8|21293.2|21173.2|30
1656274650000|2022-06-26 20:17:30|21299.7|21179.7|21300.3|21180.3|21301.1|21181.1|21298.4|21178.4|19
1656274660000|2022-06-26 20:17:40|21300|21180|21299.9|21179.9|21300.2|21180.2|21299|21179|24
1656274670000|2022-06-26 20:17:50|21299.7|21179.7|21299.7|21179.7|21302.7|21182.7|21299.6|21179.6|29
1656274680000|2022-06-26 20:18:00|21299.8|21179.8|21301.4|21181.4|21301.4|21181.4|21299.6|21179.6|22
1656274690000|2022-06-26 20:18:10|21301.6|21181.6|21301.5|21181.5|21301.6|21181.6|21300.9|21180.9|17
1656274700000|2022-06-26 20:18:20|21301.6|21181.6|21302|21182|21302.2|21182.2|21301.6|21181.6|15
1656274710000|2022-06-26 20:18:30|21302.1|21182.1|21308.3|21188.3|21308.3|21188.3|21302.1|21182.1|20
1656274720000|2022-06-26 20:18:40|21308.4|21188.4|21305.7|21185.7|21308.4|21188.4|21304.4|21184.4|25
1656274730000|2022-06-26 20:18:50|21305.6|21185.6|21304.1|21184.1|21305.6|21185.6|21303.8|21183.8|11
1656274740000|2022-06-26 20:19:00|21304|21184|21304.6|21184.6|21304.9|21184.9|21303.7|21183.7|20
1656274750000|2022-06-26 20:19:10|21304.2|21184.2|21309.9|21189.9|21309.9|21189.9|21304.2|21184.2|16
1656274760000|2022-06-26 20:19:20|21310|21190|21308|21188|21310|21190|21307.9|21187.9|20
1656274770000|2022-06-26 20:19:30|21308.2|21188.2|21306.5|21186.5|21308.2|21188.2|21306.3|21186.3|17
1656274780000|2022-06-26 20:19:40|21306.6|21186.6|21307.1|21187.1|21307.2|21187.2|21306.6|21186.6|14
1656274790000|2022-06-26 20:19:50|21307|21187|21308.1|21188.1|21308.2|21188.2|21307|21187|17
1656274800000|2022-06-26 20:20:00|21308.2|21188.2|21306.4|21186.4|21308.2|21188.2|21306.4|21186.4|11
1656274810000|2022-06-26 20:20:10|21306.9|21186.9|21305.9|21185.9|21307|21187|21305.9|21185.9|16
1656274820000|2022-06-26 20:20:20|21306|21186|21305|21185|21306.2|21186.2|21305|21185|17
1656274830000|2022-06-26 20:20:30|21304.9|21184.9|21304.8|21184.8|21305.2|21185.2|21304.7|21184.7|17
1656274840000|2022-06-26 20:20:40|21305|21185|21295.5|21175.5|21305|21185|21294.6|21174.6|21
1656274850000|2022-06-26 20:20:50|21295.9|21175.9|21293.9|21173.9|21296.9|21176.9|21293.3|21173.3|20
1656274860000|2022-06-26 20:21:00|21293.7|21173.7|21295.5|21175.5|21297.4|21177.4|21293.7|21173.7|30
1656274870000|2022-06-26 20:21:10|21295.6|21175.6|21298.3|21178.3|21299.9|21179.9|21295.4|21175.4|26
1656274880000|2022-06-26 20:21:20|21298.6|21178.6|21299.8|21179.8|21300.5|21180.5|21298.6|21178.6|24
1656274890000|2022-06-26 20:21:30|21299.6|21179.6|21301|21181|21301.3|21181.3|21298.8|21178.8|17
1656274900000|2022-06-26 20:21:40|21300.9|21180.9|21300.2|21180.2|21300.9|21180.9|21299.3|21179.3|21
1656274910000|2022-06-26 20:21:50|21300|21180|21305.2|21185.2|21305.2|21185.2|21299.9|21179.9|17
1656274920000|2022-06-26 20:22:00|21305.4|21185.4|21304.2|21184.2|21306.3|21186.3|21303.2|21183.2|24
1656274930000|2022-06-26 20:22:10|21304|21184|21303.6|21183.6|21304.6|21184.6|21303.2|21183.2|18
1656274940000|2022-06-26 20:22:20|21303.9|21183.9|21303.7|21183.7|21304|21184|21303.5|21183.5|7
1656274950000|2022-06-26 20:22:30|21303.8|21183.8|21306.5|21186.5|21306.5|21186.5|21303.4|21183.4|12
1656274960000|2022-06-26 20:22:40|21307.2|21187.2|21310.1|21190.1|21310.1|21190.1|21307.2|21187.2|17
1656274970000|2022-06-26 20:22:50|21310.2|21190.2|21316.2|21196.2|21316.2|21196.2|21310.2|21190.2|17
1656274980000|2022-06-26 20:23:00|21314.4|21194.4|21313|21193|21314.4|21194.4|21312.8|21192.8|15
1656274990000|2022-06-26 20:23:10|21312.8|21192.8|21314|21194|21314|21194|21312.8|21192.8|22
1656275000000|2022-06-26 20:23:20|21313.9|21193.9|21313.7|21193.7|21314|21194|21313.4|21193.4|16
1656275010000|2022-06-26 20:23:30|21313.6|21193.6|21314.6|21194.6|21314.7|21194.7|21313.6|21193.6|20
1656275020000|2022-06-26 20:23:40|21314.7|21194.7|21314.6|21194.6|21314.8|21194.8|21314|21194|11
1656275030000|2022-06-26 20:23:50|21314.5|21194.5|21316.1|21196.1|21316.1|21196.1|21314.4|21194.4|12
1656275040000|2022-06-26 20:24:00|21316.6|21196.6|21310.2|21190.2|21316.7|21196.7|21308.6|21188.6|25
1656275050000|2022-06-26 20:24:10|21310.8|21190.8|21312.2|21192.2|21313|21193|21310.8|21190.8|23
1656275060000|2022-06-26 20:24:20|21312|21192|21312.4|21192.4|21312.6|21192.6|21311.3|21191.3|17
1656275070000|2022-06-26 20:24:30|21312.8|21192.8|21312|21192|21312.8|21192.8|21312|21192|22
1656275080000|2022-06-26 20:24:40|21312.1|21192.1|21311.5|21191.5|21312.1|21192.1|21311.3|21191.3|13
1656275090000|2022-06-26 20:24:50|21311.4|21191.4|21311.5|21191.5|21311.5|21191.5|21311.4|21191.4|8
1656275100000|2022-06-26 20:25:00|21311.6|21191.6|21312.8|21192.8|21312.8|21192.8|21311.4|21191.4|22
1656275110000|2022-06-26 20:25:10|21312.9|21192.9|21313.7|21193.7|21315|21195|21312.9|21192.9|19
1656275120000|2022-06-26 20:25:20|21313.8|21193.8|21311.4|21191.4|21314.1|21194.1|21310.5|21190.5|19
1656275130000|2022-06-26 20:25:30|21311.3|21191.3|21308.4|21188.4|21311.3|21191.3|21308.3|21188.3|14
1656275140000|2022-06-26 20:25:40|21308.3|21188.3|21308.3|21188.3|21308.4|21188.4|21308|21188|12
1656275150000|2022-06-26 20:25:50|21308.2|21188.2|21307.2|21187.2|21308.2|21188.2|21306.6|21186.6|11
1656275160000|2022-06-26 20:26:00|21307.3|21187.3|21308.2|21188.2|21308.6|21188.6|21307.3|21187.3|12
1656275170000|2022-06-26 20:26:10|21308.1|21188.1|21308.3|21188.3|21308.4|21188.4|21307.8|21187.8|9
1656275180000|2022-06-26 20:26:20|21308.7|21188.7|21308.7|21188.7|21308.7|21188.7|21308.4|21188.4|9
1656275190000|2022-06-26 20:26:30|21310.6|21190.6|21315|21195|21315.3|21195.3|21310.6|21190.6|16
1656275200000|2022-06-26 20:26:40|21315.1|21195.1|21318.7|21198.7|21319.2|21199.2|21315.1|21195.1|19
1656275210000|2022-06-26 20:26:50|21318.8|21198.8|21315.8|21195.8|21318.8|21198.8|21315.2|21195.2|24
1656275220000|2022-06-26 20:27:00|21315.7|21195.7|21314.9|21194.9|21316.1|21196.1|21314.4|21194.4|13
1656275230000|2022-06-26 20:27:10|21314.8|21194.8|21314.9|21194.9|21314.9|21194.9|21313.2|21193.2|21
1656275240000|2022-06-26 20:27:20|21315.2|21195.2|21315.6|21195.6|21316.6|21196.6|21315.2|21195.2|22
1656275250000|2022-06-26 20:27:30|21315.8|21195.8|21315.4|21195.4|21317.2|21197.2|21314.6|21194.6|17
1656275260000|2022-06-26 20:27:40|21315.3|21195.3|21315.4|21195.4|21315.9|21195.9|21315.3|21195.3|10
1656275270000|2022-06-26 20:27:50|21314.8|21194.8|21315|21195|21315.1|21195.1|21314.8|21194.8|9
1656275280000|2022-06-26 20:28:00|21314.9|21194.9|21313.6|21193.6|21314.9|21194.9|21311.3|21191.3|28
1656275290000|2022-06-26 20:28:10|21313.7|21193.7|21317.2|21197.2|21317.3|21197.3|21313.1|21193.1|17
1656275300000|2022-06-26 20:28:20|21317.3|21197.3|21315.1|21195.1|21317.5|21197.5|21314.6|21194.6|13
1656275310000|2022-06-26 20:28:30|21315.2|21195.2|21315.5|21195.5|21315.5|21195.5|21314.8|21194.8|15
1656275320000|2022-06-26 20:28:40|21315.4|21195.4|21311.8|21191.8|21315.5|21195.5|21311.8|21191.8|24
1656275330000|2022-06-26 20:28:50|21310.3|21190.3|21310.7|21190.7|21311.1|21191.1|21309.2|21189.2|20
1656275340000|2022-06-26 20:29:00|21310.4|21190.4|21310.8|21190.8|21311.7|21191.7|21310.4|21190.4|20
1656275350000|2022-06-26 20:29:10|21310.7|21190.7|21310|21190|21310.7|21190.7|21309.6|21189.6|15
1656275360000|2022-06-26 20:29:20|21309.8|21189.8|21310.5|21190.5|21310.5|21190.5|21309.5|21189.5|14
1656275370000|2022-06-26 20:29:30|21310.4|21190.4|21310.5|21190.5|21310.5|21190.5|21310.3|21190.3|7
1656275380000|2022-06-26 20:29:40|21310.2|21190.2|21307.9|21187.9|21310.3|21190.3|21307.6|21187.6|10
1656275390000|2022-06-26 20:29:50|21308.4|21188.4|21306.7|21186.7|21308.8|21188.8|21306.2|21186.2|26
1656275400000|2022-06-26 20:30:00|21306.8|21186.8|21304.6|21184.6|21308.5|21188.5|21304.6|21184.6|22
1656275410000|2022-06-26 20:30:10|21303.6|21183.6|21302.7|21182.7|21305.3|21185.3|21302.6|21182.6|22
1656275420000|2022-06-26 20:30:20|21302.9|21182.9|21303|21183|21303.8|21183.8|21301.6|21181.6|22
1656275430000|2022-06-26 20:30:30|21302.9|21182.9|21303.1|21183.1|21303.3|21183.3|21302.9|21182.9|14
1656275440000|2022-06-26 20:30:40|21303.3|21183.3|21306.9|21186.9|21307.7|21187.7|21303.3|21183.3|17
1656275450000|2022-06-26 20:30:50|21307.1|21187.1|21308.5|21188.5|21308.8|21188.8|21307.1|21187.1|10
1656275460000|2022-06-26 20:31:00|21308.3|21188.3|21311.9|21191.9|21312.4|21192.4|21308.3|21188.3|23
1656275470000|2022-06-26 20:31:10|21311.8|21191.8|21311.6|21191.6|21311.8|21191.8|21311.6|21191.6|6
1656275480000|2022-06-26 20:31:20|21311.5|21191.5|21311.8|21191.8|21311.8|21191.8|21311.5|21191.5|7
1656275490000|2022-06-26 20:31:30|21311.6|21191.6|21315.5|21195.5|21317|21197|21311.6|21191.6|21
1656275500000|2022-06-26 20:31:40|21315.4|21195.4|21309.7|21189.7|21315.6|21195.6|21309.7|21189.7|15
1656275510000|2022-06-26 20:31:50|21311|21191|21312.1|21192.1|21312.7|21192.7|21309.3|21189.3|22
1656275520000|2022-06-26 20:32:00|21311.4|21191.4|21311.5|21191.5|21311.6|21191.6|21311.1|21191.1|11
1656275530000|2022-06-26 20:32:10|21312.4|21192.4|21312.3|21192.3|21312.5|21192.5|21311.7|21191.7|15
1656275540000|2022-06-26 20:32:20|21312.1|21192.1|21313|21193|21313.2|21193.2|21311.1|21191.1|18
1656275550000|2022-06-26 20:32:30|21312.9|21192.9|21313.2|21193.2|21313.2|21193.2|21312.8|21192.8|15
1656275560000|2022-06-26 20:32:40|21312.9|21192.9|21323.6|21203.6|21323.6|21203.6|21312.9|21192.9|21
1656275570000|2022-06-26 20:32:50|21324.6|21204.6|21334.3|21214.3|21337.3|21217.3|21324.6|21204.6|35
1656275580000|2022-06-26 20:33:00|21333.9|21213.9|21342.5|21222.5|21342.5|21222.5|21333.8|21213.8|33
1656275590000|2022-06-26 20:33:10|21342.2|21222.2|21347.3|21227.3|21348.6|21228.6|21342.2|21222.2|29
1656275600000|2022-06-26 20:33:20|21347.4|21227.4|21346.8|21226.8|21347.4|21227.4|21345.6|21225.6|25
1656275610000|2022-06-26 20:33:30|21347.1|21227.1|21350.5|21230.5|21351.2|21231.2|21346.8|21226.8|25
1656275620000|2022-06-26 20:33:40|21350|21230|21350.4|21230.4|21351.9|21231.9|21349.4|21229.4|29
1656275630000|2022-06-26 20:33:50|21350.5|21230.5|21368.3|21248.3|21371.1|21251.1|21350.5|21230.5|35
1656275640000|2022-06-26 20:34:00|21368.2|21248.2|21370.9|21250.9|21371.7|21251.7|21368.1|21248.1|27
1656275650000|2022-06-26 20:34:10|21370.7|21250.7|21369.7|21249.7|21371.6|21251.6|21368.1|21248.1|32
1656275660000|2022-06-26 20:34:20|21369.8|21249.8|21367.1|21247.1|21369.8|21249.8|21366.2|21246.2|29
1656275670000|2022-06-26 20:34:30|21366.5|21246.5|21374.1|21254.1|21374.6|21254.6|21366.1|21246.1|33
1656275680000|2022-06-26 20:34:40|21374.5|21254.5|21372.4|21252.4|21375.1|21255.1|21370.1|21250.1|20
1656275690000|2022-06-26 20:34:50|21373.4|21253.4|21372.5|21252.5|21374.6|21254.6|21372.4|21252.4|25
1656275700000|2022-06-26 20:35:00|21372.7|21252.7|21370|21250|21372.7|21252.7|21370|21250|20
1656275710000|2022-06-26 20:35:10|21368.9|21248.9|21368.9|21248.9|21369.5|21249.5|21368.8|21248.8|7
1656275720000|2022-06-26 20:35:20|21369|21249|21368.1|21248.1|21369.1|21249.1|21368.1|21248.1|15
1656275730000|2022-06-26 20:35:30|21368.3|21248.3|21368.8|21248.8|21369|21249|21368.1|21248.1|10
1656275740000|2022-06-26 20:35:40|21368.5|21248.5|21366.5|21246.5|21368.5|21248.5|21366.2|21246.2|15
1656275750000|2022-06-26 20:35:50|21366.7|21246.7|21366.7|21246.7|21367.1|21247.1|21366.5|21246.5|13
1656275760000|2022-06-26 20:36:00|21367.1|21247.1|21367.5|21247.5|21367.6|21247.6|21366.8|21246.8|17
1656275770000|2022-06-26 20:36:10|21367.4|21247.4|21367.5|21247.5|21367.7|21247.7|21367.3|21247.3|13
1656275780000|2022-06-26 20:36:20|21367.6|21247.6|21362.5|21242.5|21367.6|21247.6|21362.4|21242.4|18
1656275790000|2022-06-26 20:36:30|21362.1|21242.1|21364.4|21244.4|21365|21245|21361.1|21241.1|23
1656275800000|2022-06-26 20:36:40|21364.3|21244.3|21363.7|21243.7|21364.9|21244.9|21363.6|21243.6|18
1656275810000|2022-06-26 20:36:50|21362.3|21242.3|21364.8|21244.8|21364.8|21244.8|21358.9|21238.9|29
1656275820000|2022-06-26 20:37:00|21364.3|21244.3|21362.7|21242.7|21364.3|21244.3|21362.3|21242.3|21
1656275830000|2022-06-26 20:37:10|21362.5|21242.5|21360.3|21240.3|21362.6|21242.6|21360|21240|27
1656275840000|2022-06-26 20:37:20|21360.2|21240.2|21365.3|21245.3|21365.4|21245.4|21360.2|21240.2|21
1656275850000|2022-06-26 20:37:30|21365.4|21245.4|21362.8|21242.8|21366|21246|21362.5|21242.5|20
1656275860000|2022-06-26 20:37:40|21362.9|21242.9|21366.3|21246.3|21367.8|21247.8|21362.7|21242.7|18
1656275870000|2022-06-26 20:37:50|21366.4|21246.4|21365.4|21245.4|21366.4|21246.4|21364.3|21244.3|19
1656275880000|2022-06-26 20:38:00|21365.5|21245.5|21365.3|21245.3|21365.5|21245.5|21364.6|21244.6|16
1656275890000|2022-06-26 20:38:10|21364.6|21244.6|21365.6|21245.6|21365.6|21245.6|21364.6|21244.6|7
1656275900000|2022-06-26 20:38:20|21365.5|21245.5|21365.6|21245.6|21365.6|21245.6|21364.4|21244.4|22
1656275910000|2022-06-26 20:38:30|21365.2|21245.2|21363.1|21243.1|21365.6|21245.6|21362.9|21242.9|19
1656275920000|2022-06-26 20:38:40|21362.1|21242.1|21362.2|21242.2|21363.4|21243.4|21360.9|21240.9|27
1656275930000|2022-06-26 20:38:50|21362.6|21242.6|21360.7|21240.7|21363.5|21243.5|21359.7|21239.7|22
1656275940000|2022-06-26 20:39:00|21360.8|21240.8|21359.3|21239.3|21360.8|21240.8|21358.4|21238.4|17
1656275950000|2022-06-26 20:39:10|21359.2|21239.2|21359.9|21239.9|21360.8|21240.8|21359.2|21239.2|18
1656275960000|2022-06-26 20:39:20|21359.6|21239.6|21359.5|21239.5|21359.9|21239.9|21359.5|21239.5|10
1656275970000|2022-06-26 20:39:30|21359.4|21239.4|21355.8|21235.8|21359.6|21239.6|21355.8|21235.8|13
1656275980000|2022-06-26 20:39:40|21356.1|21236.1|21354.9|21234.9|21356.6|21236.6|21354.6|21234.6|16
1656275990000|2022-06-26 20:39:50|21355|21235|21354.3|21234.3|21355.4|21235.4|21352.4|21232.4|22
1656276000000|2022-06-26 20:40:00|21354.2|21234.2|21354.9|21234.9|21355.2|21235.2|21354.2|21234.2|16
1656276010000|2022-06-26 20:40:10|21354.8|21234.8|21357.1|21237.1|21357.1|21237.1|21354.8|21234.8|16
1656276020000|2022-06-26 20:40:20|21356.4|21236.4|21355.7|21235.7|21357.2|21237.2|21355.1|21235.1|19
1656276030000|2022-06-26 20:40:30|21355.6|21235.6|21357.7|21237.7|21357.7|21237.7|21355.6|21235.6|20
1656276040000|2022-06-26 20:40:40|21357.6|21237.6|21357.2|21237.2|21357.8|21237.8|21356.9|21236.9|15
1656276050000|2022-06-26 20:40:50|21357.1|21237.1|21357.8|21237.8|21359.1|21239.1|21357.1|21237.1|19
1656276060000|2022-06-26 20:41:00|21358.1|21238.1|21350.9|21230.9|21358.3|21238.3|21350.9|21230.9|25
1656276070000|2022-06-26 20:41:10|21351|21231|21353.2|21233.2|21353.5|21233.5|21350.8|21230.8|23
1656276080000|2022-06-26 20:41:20|21353|21233|21351.9|21231.9|21353.1|21233.1|21351.3|21231.3|17
1656276090000|2022-06-26 20:41:30|21352|21232|21347.1|21227.1|21352.4|21232.4|21347.1|21227.1|25
1656276100000|2022-06-26 20:41:40|21347.5|21227.5|21344.9|21224.9|21347.5|21227.5|21343.9|21223.9|22
1656276110000|2022-06-26 20:41:50|21344.8|21224.8|21346.2|21226.2|21346.2|21226.2|21344.3|21224.3|15
1656276120000|2022-06-26 20:42:00|21346|21226|21346|21226|21347.2|21227.2|21345.7|21225.7|23
1656276130000|2022-06-26 20:42:10|21345.9|21225.9|21346.3|21226.3|21346.3|21226.3|21344.1|21224.1|27
1656276140000|2022-06-26 20:42:20|21346.2|21226.2|21349.2|21229.2|21349.2|21229.2|21345.3|21225.3|18
1656276150000|2022-06-26 20:42:30|21349.3|21229.3|21349.1|21229.1|21350.3|21230.3|21349.1|21229.1|16
1656276160000|2022-06-26 20:42:40|21348.9|21228.9|21347.6|21227.6|21349.2|21229.2|21347.3|21227.3|20
1656276170000|2022-06-26 20:42:50|21347.8|21227.8|21350.3|21230.3|21350.7|21230.7|21347.8|21227.8|28
1656276180000|2022-06-26 20:43:00|21348.9|21228.9|21349.6|21229.6|21350.7|21230.7|21348.5|21228.5|18
1656276190000|2022-06-26 20:43:10|21349.8|21229.8|21349.6|21229.6|21350|21230|21349.5|21229.5|18
1656276200000|2022-06-26 20:43:20|21349.7|21229.7|21350.6|21230.6|21350.6|21230.6|21349.7|21229.7|16
1656276210000|2022-06-26 20:43:30|21350.8|21230.8|21356.8|21236.8|21359.2|21239.2|21350.7|21230.7|21
1656276220000|2022-06-26 20:43:40|21357.4|21237.4|21355.2|21235.2|21357.4|21237.4|21353.6|21233.6|23
1656276230000|2022-06-26 20:43:50|21355.4|21235.4|21353.6|21233.6|21355.4|21235.4|21353.6|21233.6|24
1656276240000|2022-06-26 20:44:00|21353.5|21233.5|21353.9|21233.9|21354.8|21234.8|21352.1|21232.1|22
1656276250000|2022-06-26 20:44:10|21354.3|21234.3|21354.6|21234.6|21356.3|21236.3|21353.9|21233.9|26
1656276260000|2022-06-26 20:44:20|21354.7|21234.7|21355.2|21235.2|21355.5|21235.5|21354.6|21234.6|22
1656276270000|2022-06-26 20:44:30|21355.3|21235.3|21355.9|21235.9|21356.3|21236.3|21355.2|21235.2|22
1656276280000|2022-06-26 20:44:40|21356|21236|21355.4|21235.4|21356.3|21236.3|21355.1|21235.1|18
1656276290000|2022-06-26 20:44:50|21355.5|21235.5|21356.1|21236.1|21356.2|21236.2|21355.5|21235.5|14
1656276300000|2022-06-26 20:45:00|21356.3|21236.3|21354.6|21234.6|21356.4|21236.4|21354.4|21234.4|17
1656276310000|2022-06-26 20:45:10|21355|21235|21358.7|21238.7|21358.7|21238.7|21354.6|21234.6|25
1656276320000|2022-06-26 20:45:20|21359.7|21239.7|21376|21256|21376|21256|21359.7|21239.7|30
1656276330000|2022-06-26 20:45:30|21380.3|21260.3|21380.3|21260.3|21387.4|21267.4|21380.1|21260.1|34
1656276340000|2022-06-26 20:45:40|21380.6|21260.6|21377.8|21257.8|21380.7|21260.7|21376|21256|27
1656276350000|2022-06-26 20:45:50|21377.6|21257.6|21377.1|21257.1|21379.2|21259.2|21375.4|21255.4|30
1656276360000|2022-06-26 20:46:00|21375.9|21255.9|21375.6|21255.6|21377.3|21257.3|21375|21255|25
1656276370000|2022-06-26 20:46:10|21375.5|21255.5|21374.5|21254.5|21376|21256|21374.5|21254.5|21
1656276380000|2022-06-26 20:46:20|21374.6|21254.6|21375.2|21255.2|21376.6|21256.6|21374.6|21254.6|23
1656276390000|2022-06-26 20:46:30|21374.8|21254.8|21373.2|21253.2|21374.8|21254.8|21372.8|21252.8|22
1656276400000|2022-06-26 20:46:40|21373.4|21253.4|21374.3|21254.3|21374.6|21254.6|21373.2|21253.2|20
1656276410000|2022-06-26 20:46:50|21374.1|21254.1|21374.4|21254.4|21375.4|21255.4|21374.1|21254.1|19
1656276420000|2022-06-26 20:47:00|21376.1|21256.1|21373.3|21253.3|21376.2|21256.2|21373.2|21253.2|24
1656276430000|2022-06-26 20:47:10|21373.1|21253.1|21375.9|21255.9|21376.1|21256.1|21372.7|21252.7|24
1656276440000|2022-06-26 20:47:20|21376|21256|21376.1|21256.1|21376.2|21256.2|21375.7|21255.7|14
1656276450000|2022-06-26 20:47:30|21376.2|21256.2|21373.5|21253.5|21376.2|21256.2|21373.4|21253.4|23
1656276460000|2022-06-26 20:47:40|21372.8|21252.8|21377.4|21257.4|21377.4|21257.4|21372.4|21252.4|8
1656276470000|2022-06-26 20:47:50|21378|21258|21385.4|21265.4|21385.6|21265.6|21378|21258|30
1656276480000|2022-06-26 20:48:00|21385.5|21265.5|21390.8|21270.8|21390.8|21270.8|21383.6|21263.6|19
1656276490000|2022-06-26 20:48:10|21391.2|21271.2|21425.8|21305.8|21425.8|21305.8|21391.2|21271.2|34
1656276500000|2022-06-26 20:48:20|21425.6|21305.6|21426|21306|21426|21306|21416.2|21296.2|34
1656276510000|2022-06-26 20:48:30|21425.3|21305.3|21427.7|21307.7|21427.7|21307.7|21417.2|21297.2|39
1656276520000|2022-06-26 20:48:40|21427.6|21307.6|21427.1|21307.1|21429.1|21309.1|21426.3|21306.3|33
1656276530000|2022-06-26 20:48:50|21427.8|21307.8|21415.7|21295.7|21428.6|21308.6|21412.5|21292.5|32
1656276540000|2022-06-26 20:49:00|21416.3|21296.3|21440.2|21320.2|21440.2|21320.2|21416|21296|39
1656276550000|2022-06-26 20:49:10|21436.7|21316.7|21440.3|21320.3|21443.9|21323.9|21436|21316|35
1656276560000|2022-06-26 20:49:20|21440.6|21320.6|21424.9|21304.9|21441|21321|21424.5|21304.5|36
1656276570000|2022-06-26 20:49:30|21424.1|21304.1|21412.8|21292.8|21424.1|21304.1|21412.2|21292.2|35
1656276580000|2022-06-26 20:49:40|21413.3|21293.3|21407.4|21287.4|21413.5|21293.5|21407.4|21287.4|38
1656276590000|2022-06-26 20:49:50|21407.5|21287.5|21404.7|21284.7|21407.7|21287.7|21404|21284|24
1656276600000|2022-06-26 20:50:00|21405.4|21285.4|21411.2|21291.2|21412.6|21292.6|21405.4|21285.4|37
1656276610000|2022-06-26 20:50:10|21409.9|21289.9|21438|21318|21439|21319|21408.3|21288.3|38
1656276620000|2022-06-26 20:50:20|21438.7|21318.7|21430.3|21310.3|21438.7|21318.7|21430.2|21310.2|31
1656276630000|2022-06-26 20:50:30|21429.9|21309.9|21431.1|21311.1|21431.5|21311.5|21429.5|21309.5|25
1656276640000|2022-06-26 20:50:40|21431.2|21311.2|21430|21310|21431.7|21311.7|21429.7|21309.7|29
1656276650000|2022-06-26 20:50:50|21429.2|21309.2|21428.3|21308.3|21429.2|21309.2|21423.8|21303.8|24
1656276660000|2022-06-26 20:51:00|21428.2|21308.2|21422.2|21302.2|21428.2|21308.2|21422.1|21302.1|31
1656276670000|2022-06-26 20:51:10|21423.2|21303.2|21428.2|21308.2|21428.2|21308.2|21423.2|21303.2|27
1656276680000|2022-06-26 20:51:20|21427.2|21307.2|21426.1|21306.1|21427.9|21307.9|21425.3|21305.3|24
1656276690000|2022-06-26 20:51:30|21423.1|21303.1|21423.6|21303.6|21424.6|21304.6|21422|21302|25
1656276700000|2022-06-26 20:51:40|21423.8|21303.8|21417.3|21297.3|21423.8|21303.8|21416.9|21296.9|30
1656276710000|2022-06-26 20:51:50|21417.1|21297.1|21415.8|21295.8|21417.9|21297.9|21415.7|21295.7|27
1656276720000|2022-06-26 20:52:00|21415.6|21295.6|21436.9|21316.9|21438.7|21318.7|21415.6|21295.6|35
1656276730000|2022-06-26 20:52:10|21436.8|21316.8|21435|21315|21437.6|21317.6|21433.6|21313.6|30
1656276740000|2022-06-26 20:52:20|21434.9|21314.9|21434.2|21314.2|21435.7|21315.7|21432.8|21312.8|20
1656276750000|2022-06-26 20:52:30|21433.3|21313.3|21433.3|21313.3|21433.6|21313.6|21432.4|21312.4|21
1656276760000|2022-06-26 20:52:40|21433.2|21313.2|21433.8|21313.8|21434.7|21314.7|21433.1|21313.1|26
1656276770000|2022-06-26 20:52:50|21433.7|21313.7|21423.4|21303.4|21433.7|21313.7|21420.9|21300.9|32
1656276780000|2022-06-26 20:53:00|21423.5|21303.5|21422.6|21302.6|21426.8|21306.8|21422.6|21302.6|31
1656276790000|2022-06-26 20:53:10|21422.5|21302.5|21417.2|21297.2|21423|21303|21414|21294|36
1656276800000|2022-06-26 20:53:20|21416.7|21296.7|21416.7|21296.7|21417.7|21297.7|21415.8|21295.8|24
1656276810000|2022-06-26 20:53:30|21416|21296|21415.9|21295.9|21417.5|21297.5|21415.8|21295.8|15
1656276820000|2022-06-26 20:53:40|21415.3|21295.3|21416.3|21296.3|21416.9|21296.9|21415.3|21295.3|16
1656276830000|2022-06-26 20:53:50|21416.5|21296.5|21417.3|21297.3|21417.3|21297.3|21415.5|21295.5|16
1656276840000|2022-06-26 20:54:00|21416.5|21296.5|21414.3|21294.3|21416.6|21296.6|21414.2|21294.2|17
1656276850000|2022-06-26 20:54:10|21414|21294|21422.9|21302.9|21422.9|21302.9|21414|21294|21
1656276860000|2022-06-26 20:54:20|21423.1|21303.1|21430.4|21310.4|21430.6|21310.6|21423.1|21303.1|33
1656276870000|2022-06-26 20:54:30|21429.3|21309.3|21431.7|21311.7|21431.7|21311.7|21429.3|21309.3|25
1656276880000|2022-06-26 20:54:40|21432.4|21312.4|21432.6|21312.6|21433.2|21313.2|21430.1|21310.1|28
1656276890000|2022-06-26 20:54:50|21432.5|21312.5|21429|21309|21432.5|21312.5|21429|21309|26
1656276900000|2022-06-26 20:55:00|21429.8|21309.8|21429.8|21309.8|21431.2|21311.2|21428.4|21308.4|27
1656276910000|2022-06-26 20:55:10|21428.9|21308.9|21427.7|21307.7|21429.9|21309.9|21427.7|21307.7|23
1656276920000|2022-06-26 20:55:20|21427.5|21307.5|21425.7|21305.7|21427.5|21307.5|21425.3|21305.3|24
1656276930000|2022-06-26 20:55:30|21425.4|21305.4|21425|21305|21426.4|21306.4|21424.1|21304.1|26
1656276940000|2022-06-26 20:55:40|21424.7|21304.7|21421.1|21301.1|21424.7|21304.7|21420.3|21300.3|26
1656276950000|2022-06-26 20:55:50|21421.3|21301.3|21420.7|21300.7|21421.6|21301.6|21419|21299|20
1656276960000|2022-06-26 20:56:00|21420.6|21300.6|21421.4|21301.4|21422.3|21302.3|21420.3|21300.3|12
1656276970000|2022-06-26 20:56:10|21421.1|21301.1|21428.7|21308.7|21429.2|21309.2|21421.1|21301.1|21
1656276980000|2022-06-26 20:56:20|21428.8|21308.8|21433.2|21313.2|21433.9|21313.9|21428.4|21308.4|32
1656276990000|2022-06-26 20:56:30|21433.4|21313.4|21432.5|21312.5|21433.9|21313.9|21431.5|21311.5|26
1656277000000|2022-06-26 20:56:40|21432.7|21312.7|21431.5|21311.5|21433.3|21313.3|21430.6|21310.6|24
1656277010000|2022-06-26 20:56:50|21431.7|21311.7|21439.9|21319.9|21440.2|21320.2|21431.5|21311.5|24
1656277020000|2022-06-26 20:57:00|21439.5|21319.5|21440.6|21320.6|21441.8|21321.8|21439|21319|25
1656277030000|2022-06-26 20:57:10|21440.7|21320.7|21444.4|21324.4|21444.4|21324.4|21440.5|21320.5|20
1656277040000|2022-06-26 20:57:20|21444.3|21324.3|21451.4|21331.4|21451.4|21331.4|21444|21324|30
1656277050000|2022-06-26 20:57:30|21450.7|21330.7|21445.5|21325.5|21452.9|21332.9|21445.5|21325.5|32
1656277060000|2022-06-26 20:57:40|21445.6|21325.6|21444.5|21324.5|21449.4|21329.4|21444.2|21324.2|33
1656277070000|2022-06-26 20:57:50|21444.4|21324.4|21443.6|21323.6|21445.1|21325.1|21443.6|21323.6|26
1656277080000|2022-06-26 20:58:00|21443.7|21323.7|21445.2|21325.2|21445.2|21325.2|21443.6|21323.6|24
1656277090000|2022-06-26 20:58:10|21445|21325|21447.3|21327.3|21447.8|21327.8|21445|21325|23
1656277100000|2022-06-26 20:58:20|21447.2|21327.2|21446.7|21326.7|21448.2|21328.2|21446.3|21326.3|24
1656277110000|2022-06-26 20:58:30|21446.6|21326.6|21465.3|21345.3|21465.3|21345.3|21446.6|21326.6|32
1656277120000|2022-06-26 20:58:40|21464.1|21344.1|21455.2|21335.2|21464.2|21344.2|21449.3|21329.3|37
1656277130000|2022-06-26 20:58:50|21455.4|21335.4|21463.3|21343.3|21464.6|21344.6|21455.4|21335.4|35
1656277140000|2022-06-26 20:59:00|21463.6|21343.6|21459.3|21339.3|21464|21344|21458.2|21338.2|32
1656277150000|2022-06-26 20:59:10|21459|21339|21458.5|21338.5|21462.8|21342.8|21458.5|21338.5|31
1656277160000|2022-06-26 20:59:20|21456.2|21336.2|21449.6|21329.6|21456.5|21336.5|21449.5|21329.5|29
1656277170000|2022-06-26 20:59:30|21449.7|21329.7|21453.9|21333.9|21453.9|21333.9|21444.8|21324.8|27
1656277180000|2022-06-26 20:59:40|21455|21335|21454.8|21334.8|21457.7|21337.7|21454.7|21334.7|29
1656277190000|2022-06-26 20:59:50|21455|21335|21454.1|21334.1|21456.2|21336.2|21453.9|21333.9|24
1656277200000|2022-06-26 21:00:00|21454.2|21334.2|21449.7|21329.7|21460.3|21340.3|21449.3|21329.3|34
1656277210000|2022-06-26 21:00:10|21449.6|21329.6|21446.2|21326.2|21450.4|21330.4|21446.2|21326.2|27
1656277220000|2022-06-26 21:00:20|21446.1|21326.1|21445.4|21325.4|21446.8|21326.8|21445.1|21325.1|29
1656277230000|2022-06-26 21:00:30|21445.2|21325.2|21444.9|21324.9|21445.7|21325.7|21444|21324|25
1656277240000|2022-06-26 21:00:40|21444.8|21324.8|21442.4|21322.4|21445|21325|21442.4|21322.4|20
1656277250000|2022-06-26 21:00:50|21442.2|21322.2|21444.4|21324.4|21445.2|21325.2|21442.1|21322.1|26
1656277260000|2022-06-26 21:01:00|21444.7|21324.7|21440.2|21320.2|21444.7|21324.7|21440.1|21320.1|32
1656277270000|2022-06-26 21:01:10|21440.3|21320.3|21438.1|21318.1|21440.7|21320.7|21437.9|21317.9|22
1656277280000|2022-06-26 21:01:20|21438.9|21318.9|21439.9|21319.9|21441.2|21321.2|21438.2|21318.2|29
1656277290000|2022-06-26 21:01:30|21439.6|21319.6|21441|21321|21442.3|21322.3|21439|21319|31
1656277300000|2022-06-26 21:01:40|21440.8|21320.8|21441.7|21321.7|21442.2|21322.2|21440.8|21320.8|18
1656277310000|2022-06-26 21:01:50|21441.6|21321.6|21441.9|21321.9|21442|21322|21440.1|21320.1|19
1656277320000|2022-06-26 21:02:00|21442|21322|21440|21320|21442.1|21322.1|21438.6|21318.6|21
1656277330000|2022-06-26 21:02:10|21439.9|21319.9|21443.8|21323.8|21443.8|21323.8|21439.5|21319.5|18
1656277340000|2022-06-26 21:02:20|21445.5|21325.5|21453.1|21333.1|21453.1|21333.1|21445.5|21325.5|33
1656277350000|2022-06-26 21:02:30|21453|21333|21453.8|21333.8|21454.6|21334.6|21452.6|21332.6|28
1656277360000|2022-06-26 21:02:40|21453.7|21333.7|21453.2|21333.2|21453.7|21333.7|21452.4|21332.4|19
1656277370000|2022-06-26 21:02:50|21453.5|21333.5|21457.4|21337.4|21457.4|21337.4|21453.4|21333.4|14
1656277380000|2022-06-26 21:03:00|21457.7|21337.7|21461.2|21341.2|21462.7|21342.7|21457.7|21337.7|29
1656277390000|2022-06-26 21:03:10|21461.3|21341.3|21461.2|21341.2|21464|21344|21461.2|21341.2|28
1656277400000|2022-06-26 21:03:20|21461.5|21341.5|21464|21344|21464|21344|21461.5|21341.5|33
1656277410000|2022-06-26 21:03:30|21464.3|21344.3|21463|21343|21468.7|21348.7|21460.4|21340.4|35
1656277420000|2022-06-26 21:03:40|21462.7|21342.7|21457.3|21337.3|21463.2|21343.2|21457.3|21337.3|27
1656277430000|2022-06-26 21:03:50|21456.8|21336.8|21443.7|21323.7|21456.8|21336.8|21440.9|21320.9|31
1656277440000|2022-06-26 21:04:00|21443.2|21323.2|21443.1|21323.1|21443.7|21323.7|21442.6|21322.6|22
1656277450000|2022-06-26 21:04:10|21442.7|21322.7|21440|21320|21443.7|21323.7|21440|21320|26
1656277460000|2022-06-26 21:04:20|21440.2|21320.2|21439|21319|21440.2|21320.2|21437.9|21317.9|24
1656277470000|2022-06-26 21:04:30|21438.9|21318.9|21441.7|21321.7|21442.5|21322.5|21438.9|21318.9|25
1656277480000|2022-06-26 21:04:40|21441.8|21321.8|21438.8|21318.8|21442.2|21322.2|21438.8|21318.8|26
1656277490000|2022-06-26 21:04:50|21438.5|21318.5|21434.4|21314.4|21439.2|21319.2|21433.2|21313.2|28
1656277500000|2022-06-26 21:05:00|21434.2|21314.2|21434.7|21314.7|21435|21315|21434.2|21314.2|23
1656277510000|2022-06-26 21:05:10|21434.6|21314.6|21438.6|21318.6|21439.3|21319.3|21434.3|21314.3|25
1656277520000|2022-06-26 21:05:20|21438.5|21318.5|21442.3|21322.3|21442.4|21322.4|21438.5|21318.5|20
1656277530000|2022-06-26 21:05:30|21442|21322|21442.2|21322.2|21443|21323|21442|21322|20
1656277540000|2022-06-26 21:05:40|21442.1|21322.1|21441.2|21321.2|21442.4|21322.4|21441.2|21321.2|19
1656277550000|2022-06-26 21:05:50|21441.3|21321.3|21437.8|21317.8|21441.3|21321.3|21437.6|21317.6|23
1656277560000|2022-06-26 21:06:00|21437.6|21317.6|21433.5|21313.5|21438.4|21318.4|21433.3|21313.3|25
1656277570000|2022-06-26 21:06:10|21433.3|21313.3|21431.8|21311.8|21433.6|21313.6|21431.3|21311.3|12
1656277580000|2022-06-26 21:06:20|21431.7|21311.7|21432.7|21312.7|21433.1|21313.1|21431.2|21311.2|19
1656277590000|2022-06-26 21:06:30|21432.4|21312.4|21423.5|21303.5|21432.4|21312.4|21422.8|21302.8|24
1656277600000|2022-06-26 21:06:40|21423.7|21303.7|21425.2|21305.2|21425.2|21305.2|21423.7|21303.7|13
1656277610000|2022-06-26 21:06:50|21424.6|21304.6|21422|21302|21424.6|21304.6|21421.4|21301.4|25
1656277620000|2022-06-26 21:07:00|21422.9|21302.9|21423.7|21303.7|21426.1|21306.1|21422.4|21302.4|26
1656277630000|2022-06-26 21:07:10|21423.6|21303.6|21423.1|21303.1|21424.3|21304.3|21421|21301|25
1656277640000|2022-06-26 21:07:20|21423.3|21303.3|21421.4|21301.4|21423.3|21303.3|21421.1|21301.1|21
1656277650000|2022-06-26 21:07:30|21421.5|21301.5|21420.9|21300.9|21421.5|21301.5|21420.7|21300.7|14
1656277660000|2022-06-26 21:07:40|21421|21301|21421.1|21301.1|21421.5|21301.5|21420.4|21300.4|23
1656277670000|2022-06-26 21:07:50|21420.9|21300.9|21421.8|21301.8|21423.8|21303.8|21420.6|21300.6|29
1656277680000|2022-06-26 21:08:00|21422|21302|21436.2|21316.2|21436.2|21316.2|21421.6|21301.6|29
1656277690000|2022-06-26 21:08:10|21436.5|21316.5|21441.4|21321.4|21443.4|21323.4|21436.5|21316.5|28
1656277700000|2022-06-26 21:08:20|21441.7|21321.7|21449.6|21329.6|21449.6|21329.6|21441|21321|29
1656277710000|2022-06-26 21:08:30|21449.5|21329.5|21444|21324|21449.5|21329.5|21444|21324|27
1656277720000|2022-06-26 21:08:40|21444.1|21324.1|21440.1|21320.1|21444.6|21324.6|21439.4|21319.4|25
1656277730000|2022-06-26 21:08:50|21439.9|21319.9|21436.8|21316.8|21441.3|21321.3|21436.8|21316.8|20
1656277740000|2022-06-26 21:09:00|21436.7|21316.7|21419|21299|21436.7|21316.7|21419|21299|33
1656277750000|2022-06-26 21:09:10|21423.7|21303.7|21408.8|21288.8|21423.7|21303.7|21406.1|21286.1|37
1656277760000|2022-06-26 21:09:20|21409.1|21289.1|21409.2|21289.2|21410|21290|21405.1|21285.1|28
1656277770000|2022-06-26 21:09:30|21406.4|21286.4|21413|21293|21414|21294|21406.4|21286.4|27
1656277780000|2022-06-26 21:09:40|21412|21292|21413.8|21293.8|21413.9|21293.9|21412|21292|25
1656277790000|2022-06-26 21:09:50|21413.7|21293.7|21415.6|21295.6|21417.6|21297.6|21412.8|21292.8|27
1656277800000|2022-06-26 21:10:00|21417.2|21297.2|21411.7|21291.7|21418.6|21298.6|21409.5|21289.5|31
1656277810000|2022-06-26 21:10:10|21411.3|21291.3|21409.9|21289.9|21412.1|21292.1|21407.3|21287.3|16
1656277820000|2022-06-26 21:10:20|21409.7|21289.7|21403|21283|21409.8|21289.8|21403|21283|17
1656277830000|2022-06-26 21:10:30|21405|21285|21397|21277|21405|21285|21396|21276|33
1656277840000|2022-06-26 21:10:40|21397.1|21277.1|21396.5|21276.5|21397.6|21277.6|21395.4|21275.4|24
1656277850000|2022-06-26 21:10:50|21395.8|21275.8|21401.8|21281.8|21401.8|21281.8|21395.1|21275.1|25
1656277860000|2022-06-26 21:11:00|21401.9|21281.9|21398.5|21278.5|21401.9|21281.9|21397.7|21277.7|17
1656277870000|2022-06-26 21:11:10|21398.1|21278.1|21399.4|21279.4|21399.4|21279.4|21393.3|21273.3|30
1656277880000|2022-06-26 21:11:20|21399.3|21279.3|21401|21281|21401|21281|21398.1|21278.1|27
1656277890000|2022-06-26 21:11:30|21400.8|21280.8|21408.8|21288.8|21408.8|21288.8|21399.7|21279.7|27
1656277900000|2022-06-26 21:11:40|21409.1|21289.1|21411.4|21291.4|21412.6|21292.6|21409.1|21289.1|25
1656277910000|2022-06-26 21:11:50|21411.3|21291.3|21413.4|21293.4|21413.4|21293.4|21410.6|21290.6|23
1656277920000|2022-06-26 21:12:00|21415|21295|21412|21292|21415|21295|21410.2|21290.2|29
1656277930000|2022-06-26 21:12:10|21412.1|21292.1|21413.9|21293.9|21414.4|21294.4|21412|21292|25
1656277940000|2022-06-26 21:12:20|21413.6|21293.6|21412.8|21292.8|21414.6|21294.6|21412.8|21292.8|15
1656277950000|2022-06-26 21:12:30|21412.9|21292.9|21414.7|21294.7|21414.7|21294.7|21412.2|21292.2|17
1656277960000|2022-06-26 21:12:40|21413.6|21293.6|21411.8|21291.8|21414.7|21294.7|21410|21290|18
1656277970000|2022-06-26 21:12:50|21411.9|21291.9|21411.1|21291.1|21412.2|21292.2|21410.5|21290.5|17
1656277980000|2022-06-26 21:13:00|21411.5|21291.5|21412.6|21292.6|21413.6|21293.6|21410.6|21290.6|21
1656277990000|2022-06-26 21:13:10|21413.2|21293.2|21409.8|21289.8|21413.9|21293.9|21409.6|21289.6|19
1656278000000|2022-06-26 21:13:20|21409.9|21289.9|21412.4|21292.4|21412.6|21292.6|21409.2|21289.2|18
1656278010000|2022-06-26 21:13:30|21412.8|21292.8|21412.3|21292.3|21414.1|21294.1|21409.6|21289.6|18
1656278020000|2022-06-26 21:13:40|21411.9|21291.9|21413.2|21293.2|21414.2|21294.2|21410|21290|28
1656278030000|2022-06-26 21:13:50|21412.5|21292.5|21437.6|21317.6|21437.6|21317.6|21412.5|21292.5|30
1656278040000|2022-06-26 21:14:00|21437.5|21317.5|21432.1|21312.1|21437.5|21317.5|21432|21312|25
1656278050000|2022-06-26 21:14:10|21432.3|21312.3|21430.5|21310.5|21434.4|21314.4|21430.4|21310.4|30
1656278060000|2022-06-26 21:14:20|21430.3|21310.3|21430.2|21310.2|21431.6|21311.6|21430|21310|21
1656278070000|2022-06-26 21:14:30|21430.1|21310.1|21429.4|21309.4|21430.7|21310.7|21428.7|21308.7|12
1656278080000|2022-06-26 21:14:40|21429.6|21309.6|21430.7|21310.7|21431.3|21311.3|21428.9|21308.9|23
1656278090000|2022-06-26 21:14:50|21431.2|21311.2|21430.6|21310.6|21431.6|21311.6|21428.4|21308.4|12
1656278100000|2022-06-26 21:15:00|21430.9|21310.9|21429.5|21309.5|21431.1|21311.1|21428.3|21308.3|19
1656278110000|2022-06-26 21:15:10|21429.4|21309.4|21429.4|21309.4|21430.5|21310.5|21428.7|21308.7|16
1656278120000|2022-06-26 21:15:20|21429.3|21309.3|21427.9|21307.9|21429.3|21309.3|21426.1|21306.1|23
1656278130000|2022-06-26 21:15:30|21428.1|21308.1|21427.7|21307.7|21428.6|21308.6|21424.2|21304.2|21
1656278140000|2022-06-26 21:15:40|21424.7|21304.7|21425.9|21305.9|21426.8|21306.8|21424.3|21304.3|17
1656278150000|2022-06-26 21:15:50|21426.1|21306.1|21429.3|21309.3|21429.3|21309.3|21424.6|21304.6|26
1656278160000|2022-06-26 21:16:00|21429.8|21309.8|21427|21307|21429.8|21309.8|21426.3|21306.3|19
1656278170000|2022-06-26 21:16:10|21427.5|21307.5|21427.1|21307.1|21430|21310|21426.8|21306.8|22
1656278180000|2022-06-26 21:16:20|21427.7|21307.7|21429|21309|21429.5|21309.5|21427|21307|21
1656278190000|2022-06-26 21:16:30|21427|21307|21427.1|21307.1|21430.4|21310.4|21427|21307|15
1656278200000|2022-06-26 21:16:40|21428|21308|21426.9|21306.9|21428|21308|21426.3|21306.3|14
1656278210000|2022-06-26 21:16:50|21427.3|21307.3|21426.4|21306.4|21428|21308|21425.5|21305.5|25
1656278220000|2022-06-26 21:17:00|21426.5|21306.5|21427.7|21307.7|21427.9|21307.9|21426.3|21306.3|19
1656278230000|2022-06-26 21:17:10|21428.5|21308.5|21428.8|21308.8|21434.9|21314.9|21427.8|21307.8|24
1656278240000|2022-06-26 21:17:20|21429|21309|21429.9|21309.9|21430.1|21310.1|21427.3|21307.3|20
1656278250000|2022-06-26 21:17:30|21429.7|21309.7|21423.1|21303.1|21430.1|21310.1|21423.1|21303.1|26
1656278260000|2022-06-26 21:17:40|21423.2|21303.2|21419.6|21299.6|21423.4|21303.4|21418.1|21298.1|23
1656278270000|2022-06-26 21:17:50|21418.3|21298.3|21419.2|21299.2|21421.9|21301.9|21414.3|21294.3|27
1656278280000|2022-06-26 21:18:00|21418.6|21298.6|21417.9|21297.9|21424.2|21304.2|21415.1|21295.1|22
1656278290000|2022-06-26 21:18:10|21419.6|21299.6|21408.2|21288.2|21419.8|21299.8|21408.2|21288.2|28
1656278300000|2022-06-26 21:18:20|21409.4|21289.4|21400.1|21280.1|21409.4|21289.4|21398.4|21278.4|29
1656278310000|2022-06-26 21:18:30|21400.3|21280.3|21399.3|21279.3|21401|21281|21398.3|21278.3|26
1656278320000|2022-06-26 21:18:40|21399.9|21279.9|21402.1|21282.1|21403.9|21283.9|21395.8|21275.8|20
1656278330000|2022-06-26 21:18:50|21402.4|21282.4|21401.2|21281.2|21402.9|21282.9|21399.2|21279.2|17
1656278340000|2022-06-26 21:19:00|21400.7|21280.7|21400.6|21280.6|21401.2|21281.2|21399.8|21279.8|26
1656278350000|2022-06-26 21:19:10|21400.7|21280.7|21402.5|21282.5|21402.7|21282.7|21399.4|21279.4|24
1656278360000|2022-06-26 21:19:20|21402.7|21282.7|21400.5|21280.5|21404.3|21284.3|21400.4|21280.4|25
1656278370000|2022-06-26 21:19:30|21401.1|21281.1|21402.3|21282.3|21403.2|21283.2|21401.1|21281.1|19
1656278380000|2022-06-26 21:19:40|21402.2|21282.2|21402.6|21282.6|21402.8|21282.8|21401.8|21281.8|14
1656278390000|2022-06-26 21:19:50|21402.5|21282.5|21403.7|21283.7|21404.8|21284.8|21401.8|21281.8|24
1656278400000|2022-06-26 21:20:00|21404.7|21284.7|21402.5|21282.5|21404.7|21284.7|21400|21280|24
1656278410000|2022-06-26 21:20:10|21402.2|21282.2|21402.2|21282.2|21402.6|21282.6|21402.2|21282.2|14
1656278420000|2022-06-26 21:20:20|21402.6|21282.6|21403.4|21283.4|21405.4|21285.4|21402.1|21282.1|13
1656278430000|2022-06-26 21:20:30|21404.6|21284.6|21403.4|21283.4|21405.1|21285.1|21401.8|21281.8|20
1656278440000|2022-06-26 21:20:40|21403|21283|21404.3|21284.3|21404.4|21284.4|21403|21283|21
1656278450000|2022-06-26 21:20:50|21404.2|21284.2|21404.2|21284.2|21405.3|21285.3|21402.7|21282.7|19
1656278460000|2022-06-26 21:21:00|21405.4|21285.4|21400.6|21280.6|21405.4|21285.4|21398.4|21278.4|18
1656278470000|2022-06-26 21:21:10|21401.1|21281.1|21399.7|21279.7|21401.3|21281.3|21395.9|21275.9|22
1656278480000|2022-06-26 21:21:20|21399.4|21279.4|21394.6|21274.6|21399.4|21279.4|21393.6|21273.6|15
1656278490000|2022-06-26 21:21:30|21393.8|21273.8|21395|21275|21397.2|21277.2|21393.8|21273.8|15
1656278500000|2022-06-26 21:21:40|21395.1|21275.1|21395.3|21275.3|21395.4|21275.4|21394.8|21274.8|18
1656278510000|2022-06-26 21:21:50|21395.5|21275.5|21394.9|21274.9|21395.5|21275.5|21394.8|21274.8|7
1656278520000|2022-06-26 21:22:00|21395|21275|21395.2|21275.2|21395.5|21275.5|21394.5|21274.5|9
1656278530000|2022-06-26 21:22:10|21395.3|21275.3|21395.4|21275.4|21395.5|21275.5|21395.3|21275.3|9
1656278540000|2022-06-26 21:22:20|21398.8|21278.8|21399.4|21279.4|21400.8|21280.8|21398.5|21278.5|14
1656278550000|2022-06-26 21:22:30|21399.3|21279.3|21400.7|21280.7|21401.3|21281.3|21398.6|21278.6|13
1656278560000|2022-06-26 21:22:40|21400.6|21280.6|21398.6|21278.6|21401.2|21281.2|21398.6|21278.6|15
1656278570000|2022-06-26 21:22:50|21398.7|21278.7|21396.6|21276.6|21400.8|21280.8|21396.5|21276.5|18
1656278580000|2022-06-26 21:23:00|21396.5|21276.5|21396.2|21276.2|21396.5|21276.5|21396|21276|9
1656278590000|2022-06-26 21:23:10|21396.1|21276.1|21395.2|21275.2|21396.2|21276.2|21395|21275|12
1656278600000|2022-06-26 21:23:20|21395.3|21275.3|21395.3|21275.3|21395.4|21275.4|21395.2|21275.2|10
1656278610000|2022-06-26 21:23:30|21395.2|21275.2|21395|21275|21395.4|21275.4|21394.3|21274.3|18
1656278620000|2022-06-26 21:23:40|21395.1|21275.1|21394.2|21274.2|21396.4|21276.4|21394|21274|17
1656278630000|2022-06-26 21:23:50|21394|21274|21388.3|21268.3|21394.7|21274.7|21387.1|21267.1|28
1656278640000|2022-06-26 21:24:00|21388.9|21268.9|21388.7|21268.7|21390.1|21270.1|21388.4|21268.4|19
1656278650000|2022-06-26 21:24:10|21388.5|21268.5|21387.6|21267.6|21390.4|21270.4|21387.2|21267.2|23
1656278660000|2022-06-26 21:24:20|21387.1|21267.1|21388.8|21268.8|21388.8|21268.8|21387.1|21267.1|19
1656278670000|2022-06-26 21:24:30|21388.5|21268.5|21387.8|21267.8|21388.5|21268.5|21387.8|21267.8|3
1656278680000|2022-06-26 21:24:40|21387.9|21267.9|21389.5|21269.5|21389.5|21269.5|21387.9|21267.9|13
1656278690000|2022-06-26 21:24:50|21389.8|21269.8|21389|21269|21389.8|21269.8|21387|21267|23
1656278700000|2022-06-26 21:25:00|21389.1|21269.1|21390|21270|21390|21270|21388.3|21268.3|16
1656278710000|2022-06-26 21:25:10|21389.9|21269.9|21389.7|21269.7|21390.1|21270.1|21389.1|21269.1|15
1656278720000|2022-06-26 21:25:20|21389.5|21269.5|21389.2|21269.2|21389.7|21269.7|21388.9|21268.9|24
1656278730000|2022-06-26 21:25:30|21389.3|21269.3|21389.4|21269.4|21389.7|21269.7|21388.7|21268.7|16
1656278740000|2022-06-26 21:25:40|21389.7|21269.7|21388.1|21268.1|21389.7|21269.7|21387|21267|15
1656278750000|2022-06-26 21:25:50|21388.5|21268.5|21384.7|21264.7|21388.5|21268.5|21378.9|21258.9|29
1656278760000|2022-06-26 21:26:00|21385|21265|21378.6|21258.6|21385|21265|21378.2|21258.2|17
1656278770000|2022-06-26 21:26:10|21378.5|21258.5|21385.7|21265.7|21385.7|21265.7|21378.5|21258.5|14
1656278780000|2022-06-26 21:26:20|21386.2|21266.2|21387|21267|21387|21267|21386.2|21266.2|16
1656278790000|2022-06-26 21:26:30|21386.5|21266.5|21384.2|21264.2|21386.6|21266.6|21382.4|21262.4|16
1656278800000|2022-06-26 21:26:40|21384.3|21264.3|21384.3|21264.3|21385.2|21265.2|21381.3|21261.3|19
1656278810000|2022-06-26 21:26:50|21384.1|21264.1|21380.9|21260.9|21384.2|21264.2|21380.9|21260.9|18
1656278820000|2022-06-26 21:27:00|21382.4|21262.4|21385.6|21265.6|21386.6|21266.6|21382.4|21262.4|19
1656278830000|2022-06-26 21:27:10|21385.7|21265.7|21387.1|21267.1|21387.1|21267.1|21384.2|21264.2|13
1656278840000|2022-06-26 21:27:20|21386|21266|21387.1|21267.1|21387.1|21267.1|21383.9|21263.9|15
1656278850000|2022-06-26 21:27:30|21387.6|21267.6|21387.8|21267.8|21389.4|21269.4|21386|21266|19
1656278860000|2022-06-26 21:27:40|21388.1|21268.1|21389.4|21269.4|21391.4|21271.4|21387.9|21267.9|15
1656278870000|2022-06-26 21:27:50|21389.8|21269.8|21389.4|21269.4|21390|21270|21388.6|21268.6|19
1656278880000|2022-06-26 21:28:00|21388.8|21268.8|21390.7|21270.7|21392.5|21272.5|21388.1|21268.1|21
1656278890000|2022-06-26 21:28:10|21389.5|21269.5|21396.9|21276.9|21403|21283|21389.1|21269.1|24
1656278900000|2022-06-26 21:28:20|21397|21277|21399.6|21279.6|21399.6|21279.6|21395.4|21275.4|24
1656278910000|2022-06-26 21:28:30|21399.9|21279.9|21401.6|21281.6|21404.6|21284.6|21399.9|21279.9|23
1656278920000|2022-06-26 21:28:40|21402|21282|21404|21284|21405|21285|21402|21282|18
1656278930000|2022-06-26 21:28:50|21404.5|21284.5|21405|21285|21409.2|21289.2|21404.3|21284.3|26
1656278940000|2022-06-26 21:29:00|21404.4|21284.4|21405.6|21285.6|21406.6|21286.6|21404.4|21284.4|21
1656278950000|2022-06-26 21:29:10|21405.8|21285.8|21405.7|21285.7|21406.5|21286.5|21404.2|21284.2|22
1656278960000|2022-06-26 21:29:20|21406.6|21286.6|21405.4|21285.4|21412|21292|21404.3|21284.3|17
1656278970000|2022-06-26 21:29:30|21405.6|21285.6|21407.4|21287.4|21407.7|21287.7|21404.9|21284.9|10
1656278980000|2022-06-26 21:29:40|21407|21287|21405.8|21285.8|21408.6|21288.6|21405.8|21285.8|19
1656278990000|2022-06-26 21:29:50|21406.6|21286.6|21407.7|21287.7|21411.1|21291.1|21405.8|21285.8|21
1656279000000|2022-06-26 21:30:00|21409.1|21289.1|21406.3|21286.3|21409.1|21289.1|21406.3|21286.3|11
1656279010000|2022-06-26 21:30:10|21404.7|21284.7|21405.2|21285.2|21408.2|21288.2|21402.3|21282.3|18
1656279020000|2022-06-26 21:30:20|21405.8|21285.8|21402.7|21282.7|21405.8|21285.8|21400.9|21280.9|18
1656279030000|2022-06-26 21:30:30|21402.3|21282.3|21399.3|21279.3|21403.1|21283.1|21399.3|21279.3|20
1656279040000|2022-06-26 21:30:40|21400.9|21280.9|21400.6|21280.6|21402|21282|21400.3|21280.3|10
1656279050000|2022-06-26 21:30:50|21400.5|21280.5|21400.3|21280.3|21401.5|21281.5|21400|21280|8
1656279060000|2022-06-26 21:31:00|21400.4|21280.4|21398.8|21278.8|21401.9|21281.9|21398.6|21278.6|11
1656279070000|2022-06-26 21:31:10|21399.2|21279.2|21396.8|21276.8|21399.2|21279.2|21396.8|21276.8|13
1656279080000|2022-06-26 21:31:20|21397.9|21277.9|21395.3|21275.3|21397.9|21277.9|21395|21275|8
1656279090000|2022-06-26 21:31:30|21395.6|21275.6|21396|21276|21396|21276|21394.2|21274.2|6
1656279100000|2022-06-26 21:31:40|21396.9|21276.9|21395|21275|21396.9|21276.9|21395|21275|4
1656279110000|2022-06-26 21:31:50|21394.8|21274.8|21379.5|21289.5|21395.3|21290.3|21379.5|21273.7|18
1656279120000|2022-06-26 21:32:00|21378.4|21288.4|21377.8|21287.8|21380.6|21290.6|21375.7|21285.7|25
1656279130000|2022-06-26 21:32:10|21378.5|21288.5|21378.2|21288.2|21380.8|21290.8|21375|21285|16
1656279140000|2022-06-26 21:32:20|21378.3|21288.3|21377.3|21287.3|21379.7|21289.7|21377.3|21287.3|14
1656279150000|2022-06-26 21:32:30|21377.4|21287.4|21377|21287|21379.1|21289.1|21375.5|21285.5|15
1656279160000|2022-06-26 21:32:40|21377.2|21287.2|21380.8|21290.8|21380.8|21290.8|21377.1|21287.1|15
1656279170000|2022-06-26 21:32:50|21380.5|21290.5|21379.8|21289.8|21381|21291|21379.3|21289.3|14
1656279180000|2022-06-26 21:33:00|21379.7|21289.7|21379.7|21289.7|21381.5|21291.5|21379.6|21289.6|7
1656279190000|2022-06-26 21:33:10|21379.9|21289.9|21380.7|21290.7|21381.9|21291.9|21379.9|21289.9|6
1656279200000|2022-06-26 21:33:20|21381.4|21291.4|21380.2|21290.2|21381.4|21291.4|21380.2|21290.2|12
1656279210000|2022-06-26 21:33:30|21380.1|21290.1|21380.8|21290.8|21381.4|21291.4|21378.3|21288.3|10
1656279220000|2022-06-26 21:33:40|21381.4|21291.4|21380.4|21290.4|21381.4|21291.4|21380.2|21290.2|11
1656279230000|2022-06-26 21:33:50|21380.9|21290.9|21381.4|21291.4|21381.5|21291.5|21380.4|21290.4|11
1656279240000|2022-06-26 21:34:00|21381.1|21291.1|21380.6|21290.6|21381.3|21291.3|21380.2|21290.2|11
1656279250000|2022-06-26 21:34:10|21378.3|21288.3|21380.3|21290.3|21381.3|21291.3|21378.3|21288.3|9
1656279260000|2022-06-26 21:34:20|21380.4|21290.4|21381|21291|21381|21291|21379.3|21289.3|23
1656279270000|2022-06-26 21:34:30|21380.3|21290.3|21379.9|21289.9|21380.4|21290.4|21379.8|21289.8|10
1656279280000|2022-06-26 21:34:40|21380|21290|21380.7|21290.7|21380.7|21290.7|21379.7|21289.7|10
1656279290000|2022-06-26 21:34:50|21380.6|21290.6|21380.1|21290.1|21380.9|21290.9|21379.6|21289.6|10
1656279300000|2022-06-26 21:35:00|21379.9|21289.9|21387|21297|21387.1|21297.1|21379.9|21289.9|22
1656279310000|2022-06-26 21:35:10|21389.3|21299.3|21395.5|21305.5|21396.9|21306.9|21388.4|21298.4|23
1656279320000|2022-06-26 21:35:20|21395.6|21305.6|21399.1|21309.1|21399.4|21309.4|21395.6|21305.6|18
1656279330000|2022-06-26 21:35:30|21399.5|21309.5|21401.3|21311.3|21401.3|21311.3|21398.5|21308.5|12
1656279340000|2022-06-26 21:35:40|21403.5|21313.5|21402.5|21312.5|21403.5|21313.5|21402.2|21312.2|19
1656279350000|2022-06-26 21:35:50|21402.4|21312.4|21401.7|21311.7|21404.7|21314.7|21399.1|21309.1|25
1656279360000|2022-06-26 21:36:00|21401.4|21311.4|21403.5|21313.5|21403.5|21313.5|21397.8|21307.8|17
1656279370000|2022-06-26 21:36:10|21407.8|21317.8|21410.2|21320.2|21410.4|21320.4|21406.8|21316.8|28
1656279380000|2022-06-26 21:36:20|21410.6|21320.6|21429.2|21339.2|21429.2|21339.2|21410.4|21320.4|26
1656279390000|2022-06-26 21:36:30|21429|21339|21428|21338|21429|21339|21427.5|21337.5|23
1656279400000|2022-06-26 21:36:40|21428.2|21338.2|21425.7|21335.7|21429|21339|21425.2|21335.2|24
1656279410000|2022-06-26 21:36:50|21426.4|21336.4|21421.7|21331.7|21427.6|21337.6|21421.7|21331.7|33
1656279420000|2022-06-26 21:37:00|21421.8|21331.8|21423|21333|21424|21334|21418.1|21328.1|18
1656279430000|2022-06-26 21:37:10|21423.6|21333.6|21423.9|21333.9|21425.3|21335.3|21421|21331|26
1656279440000|2022-06-26 21:37:20|21424.1|21334.1|21426.8|21336.8|21427.3|21337.3|21422.4|21332.4|16
1656279450000|2022-06-26 21:37:30|21422.9|21332.9|21421.8|21331.8|21424.6|21334.6|21420.8|21330.8|18
1656279460000|2022-06-26 21:37:40|21421.6|21331.6|21421|21331|21423.8|21333.8|21419.6|21329.6|24
1656279470000|2022-06-26 21:37:50|21421.2|21331.2|21419.3|21329.3|21421.6|21331.6|21418.7|21328.7|23
1656279480000|2022-06-26 21:38:00|21419.4|21329.4|21415.3|21325.3|21419.4|21329.4|21415.2|21325.2|20
1656279490000|2022-06-26 21:38:10|21417.4|21327.4|21418.9|21328.9|21419|21329|21415.1|21325.1|14
1656279500000|2022-06-26 21:38:20|21415.2|21325.2|21424.7|21334.7|21425.9|21335.9|21414.9|21324.9|34
1656279510000|2022-06-26 21:38:30|21424.9|21334.9|21426.3|21336.3|21427|21337|21424.6|21334.6|22
1656279520000|2022-06-26 21:38:40|21426.1|21336.1|21425.9|21335.9|21426.7|21336.7|21425.4|21335.4|12
1656279530000|2022-06-26 21:38:50|21425.7|21335.7|21425.6|21335.6|21426|21336|21425.4|21335.4|13
1656279540000|2022-06-26 21:39:00|21425.7|21335.7|21425.2|21335.2|21426.4|21336.4|21425.2|21335.2|12
1656279550000|2022-06-26 21:39:10|21425.1|21335.1|21426.2|21336.2|21428.1|21338.1|21425.1|21335.1|7
1656279560000|2022-06-26 21:39:20|21425.6|21335.6|21426.9|21336.9|21427|21337|21424.9|21334.9|22
1656279570000|2022-06-26 21:39:30|21426.6|21336.6|21430.7|21340.7|21431.9|21341.9|21425.2|21335.2|24
1656279580000|2022-06-26 21:39:40|21430.6|21340.6|21429.6|21339.6|21430.7|21340.7|21425.7|21335.7|14
1656279590000|2022-06-26 21:39:50|21429.5|21339.5|21427.3|21337.3|21430.3|21340.3|21424.1|21334.1|22
1656279600000|2022-06-26 21:40:00|21427.5|21337.5|21426|21336|21429.8|21339.8|21424.9|21334.9|24
1656279610000|2022-06-26 21:40:10|21424.6|21334.6|21421.8|21331.8|21426.3|21336.3|21420.2|21330.2|28
1656279620000|2022-06-26 21:40:20|21421.4|21331.4|21417.8|21327.8|21423.2|21333.2|21417.5|21327.5|20
1656279630000|2022-06-26 21:40:30|21417.9|21327.9|21418|21328|21420.1|21330.1|21417.8|21327.8|20
1656279640000|2022-06-26 21:40:40|21418.1|21328.1|21417.4|21327.4|21420.4|21330.4|21417.1|21327.1|16
1656279650000|2022-06-26 21:40:50|21417.1|21327.1|21417.8|21327.8|21420|21330|21417.1|21327.1|18
1656279660000|2022-06-26 21:41:00|21417.9|21327.9|21420.5|21330.5|21420.7|21330.7|21414.3|21324.3|24
1656279670000|2022-06-26 21:41:10|21420|21330|21421.6|21331.6|21421.8|21331.8|21420|21330|23
1656279680000|2022-06-26 21:41:20|21421.5|21331.5|21428.2|21338.2|21428.9|21338.9|21421.4|21331.4|19
1656279690000|2022-06-26 21:41:30|21427.7|21337.7|21429.1|21339.1|21430.7|21340.7|21427.4|21337.4|14
1656279700000|2022-06-26 21:41:40|21429.3|21339.3|21429.5|21339.5|21429.6|21339.6|21429.1|21339.1|7
1656279710000|2022-06-26 21:41:50|21428.1|21338.1|21431|21341|21431.4|21341.4|21428.1|21338.1|17
1656279720000|2022-06-26 21:42:00|21430.7|21340.7|21427.2|21337.2|21431.7|21341.7|21425.4|21335.4|25
1656279730000|2022-06-26 21:42:10|21427.3|21337.3|21424.7|21334.7|21427.4|21337.4|21423.5|21333.5|13
1656279740000|2022-06-26 21:42:20|21424.6|21334.6|21426.2|21336.2|21427.1|21337.1|21424.6|21334.6|18
1656279750000|2022-06-26 21:42:30|21426.3|21336.3|21426.2|21336.2|21427.6|21337.6|21426.2|21336.2|13
1656279760000|2022-06-26 21:42:40|21425.9|21335.9|21424.8|21334.8|21426.2|21336.2|21424.7|21334.7|17
1656279770000|2022-06-26 21:42:50|21424.9|21334.9|21424.7|21334.7|21425.6|21335.6|21423.9|21333.9|15
1656279780000|2022-06-26 21:43:00|21424.8|21334.8|21427.2|21337.2|21428.1|21338.1|21424.8|21334.8|17
1656279790000|2022-06-26 21:43:10|21427.4|21337.4|21425.3|21335.3|21428.2|21338.2|21425.3|21335.3|20
1656279800000|2022-06-26 21:43:20|21425.4|21335.4|21424.9|21334.9|21426.2|21336.2|21424.4|21334.4|24
1656279810000|2022-06-26 21:43:30|21424.5|21334.5|21425.1|21335.1|21425.4|21335.4|21423.2|21333.2|20
1656279820000|2022-06-26 21:43:40|21425.2|21335.2|21423.4|21333.4|21425.3|21335.3|21423.4|21333.4|19
1656279830000|2022-06-26 21:43:50|21423.2|21333.2|21424.6|21334.6|21425.3|21335.3|21423.2|21333.2|22
1656279840000|2022-06-26 21:44:00|21424.4|21334.4|21425.1|21335.1|21426.5|21336.5|21424.1|21334.1|18
1656279850000|2022-06-26 21:44:10|21425.2|21335.2|21425.2|21335.2|21426.1|21336.1|21424.3|21334.3|14
1656279860000|2022-06-26 21:44:20|21425.4|21335.4|21425.3|21335.3|21425.9|21335.9|21424.8|21334.8|6
1656279870000|2022-06-26 21:44:30|21425.2|21335.2|21425.1|21335.1|21425.3|21335.3|21422.7|21332.7|24
1656279880000|2022-06-26 21:44:40|21424.4|21334.4|21423.7|21333.7|21426.2|21336.2|21423.5|21333.5|21
1656279890000|2022-06-26 21:44:50|21423.9|21333.9|21425.3|21335.3|21425.4|21335.4|21423.7|21333.7|19
1656279900000|2022-06-26 21:45:00|21425.2|21335.2|21424|21334|21425.3|21335.3|21423|21333|14
1656279910000|2022-06-26 21:45:10|21423.6|21333.6|21424.2|21334.2|21424.2|21334.2|21423.1|21333.1|13
1656279920000|2022-06-26 21:45:20|21424.4|21334.4|21423.7|21333.7|21425|21335|21423|21333|23
1656279930000|2022-06-26 21:45:30|21423.4|21333.4|21424.4|21334.4|21425|21335|21422.9|21332.9|15
1656279940000|2022-06-26 21:45:40|21424.9|21334.9|21437.3|21347.3|21437.3|21347.3|21424.6|21334.6|25
1656279950000|2022-06-26 21:45:50|21436|21346|21432.2|21342.2|21436|21346|21432.1|21342.1|26
1656279960000|2022-06-26 21:46:00|21432.3|21342.3|21432.5|21342.5|21435|21345|21431.9|21341.9|24
1656279970000|2022-06-26 21:46:10|21434.6|21344.6|21434.5|21344.5|21435.8|21345.8|21433.2|21343.2|18
1656279980000|2022-06-26 21:46:20|21435.9|21345.9|21433.3|21343.3|21436.2|21346.2|21432.1|21342.1|28
1656279990000|2022-06-26 21:46:30|21434.6|21344.6|21434.9|21344.9|21435.1|21345.1|21433.1|21343.1|18
1656280000000|2022-06-26 21:46:40|21435.8|21345.8|21443.9|21353.9|21445.9|21355.9|21434.8|21344.8|30
1656280010000|2022-06-26 21:46:50|21439.9|21349.9|21439.4|21349.4|21446.5|21356.5|21439|21349|23
1656280020000|2022-06-26 21:47:00|21438.6|21348.6|21437.1|21347.1|21440.2|21350.2|21436.9|21346.9|25
1656280030000|2022-06-26 21:47:10|21435.1|21345.1|21437.4|21347.4|21437.7|21347.7|21434.9|21344.9|22
1656280040000|2022-06-26 21:47:20|21437.9|21347.9|21438.3|21348.3|21439.2|21349.2|21437.6|21347.6|14
1656280050000|2022-06-26 21:47:30|21438.4|21348.4|21438.7|21348.7|21439.2|21349.2|21438.3|21348.3|8
1656280060000|2022-06-26 21:47:40|21439.4|21349.4|21435.2|21345.2|21439.5|21349.5|21434.3|21344.3|23
1656280070000|2022-06-26 21:47:50|21436.2|21346.2|21435.1|21345.1|21438.5|21348.5|21434.1|21344.1|17
1656280080000|2022-06-26 21:48:00|21431.8|21341.8|21424.8|21334.8|21431.8|21341.8|21424.5|21334.5|23
1656280090000|2022-06-26 21:48:10|21424.7|21334.7|21412.3|21322.3|21424.8|21334.8|21411.9|21321.9|32
1656280100000|2022-06-26 21:48:20|21411.6|21321.6|21407.9|21317.9|21412.1|21322.1|21406.9|21316.9|17
1656280110000|2022-06-26 21:48:30|21407.8|21317.8|21403.8|21313.8|21408.5|21318.5|21403.5|21313.5|18
1656280120000|2022-06-26 21:48:40|21403.6|21313.6|21403.6|21313.6|21404.7|21314.7|21403.3|21313.3|17
1656280130000|2022-06-26 21:48:50|21403.2|21313.2|21403.3|21313.3|21403.9|21313.9|21402|21312|20
1656280140000|2022-06-26 21:49:00|21403.7|21313.7|21403.6|21313.6|21404.2|21314.2|21403.6|21313.6|7
1656280150000|2022-06-26 21:49:10|21403.9|21313.9|21409.4|21319.4|21409.4|21319.4|21403.4|21313.4|17
1656280160000|2022-06-26 21:49:20|21408|21318|21413.6|21323.6|21413.6|21323.6|21407.6|21317.6|19
1656280170000|2022-06-26 21:49:30|21413.4|21323.4|21420.7|21330.7|21427.6|21337.6|21413.4|21323.4|32
1656280180000|2022-06-26 21:49:40|21420.1|21330.1|21421.9|21331.9|21423.3|21333.3|21420.1|21330.1|21
1656280190000|2022-06-26 21:49:50|21421.7|21331.7|21414.5|21324.5|21424.4|21334.4|21414.5|21324.5|26
1656280200000|2022-06-26 21:50:00|21415.1|21325.1|21411.5|21321.5|21415.9|21325.9|21409.6|21319.6|28
1656280210000|2022-06-26 21:50:10|21411.6|21321.6|21414.9|21324.9|21417|21327|21411.6|21321.6|20
1656280220000|2022-06-26 21:50:20|21415.7|21325.7|21414.5|21324.5|21415.7|21325.7|21414.1|21324.1|12
1656280230000|2022-06-26 21:50:30|21414.2|21324.2|21414|21324|21414.5|21324.5|21412.6|21322.6|8
1656280240000|2022-06-26 21:50:40|21412.6|21322.6|21413.5|21323.5|21413.5|21323.5|21412.6|21322.6|4
1656280250000|2022-06-26 21:50:50|21413.4|21323.4|21412.6|21322.6|21413.4|21323.4|21412.6|21322.6|3
1656280260000|2022-06-26 21:51:00|21413.9|21323.9|21416.2|21326.2|21416.3|21326.3|21413.9|21323.9|14
1656280270000|2022-06-26 21:51:10|21416.1|21326.1|21414.1|21324.1|21417.4|21327.4|21413.8|21323.8|16
1656280280000|2022-06-26 21:51:20|21414.8|21324.8|21418.1|21328.1|21418.1|21328.1|21413.9|21323.9|15
1656280290000|2022-06-26 21:51:30|21417.8|21327.8|21409.7|21319.7|21418.1|21328.1|21409|21319|29
1656280300000|2022-06-26 21:51:40|21408.9|21318.9|21410.1|21320.1|21410.3|21320.3|21408.6|21318.6|21
1656280310000|2022-06-26 21:51:50|21410.9|21320.9|21410.1|21320.1|21411.3|21321.3|21409.6|21319.6|9
1656280320000|2022-06-26 21:52:00|21410.2|21320.2|21411.7|21321.7|21412.2|21322.2|21410.2|21320.2|16
1656280330000|2022-06-26 21:52:10|21414.1|21324.1|21417.2|21327.2|21419.9|21329.9|21413.7|21323.7|33
1656280340000|2022-06-26 21:52:20|21417.1|21327.1|21417.7|21327.7|21418.6|21328.6|21416|21326|19
1656280350000|2022-06-26 21:52:30|21417.3|21327.3|21411.8|21321.8|21417.9|21327.9|21411.8|21321.8|22
1656280360000|2022-06-26 21:52:40|21410.2|21320.2|21411.1|21321.1|21411.6|21321.6|21410.2|21320.2|9
1656280370000|2022-06-26 21:52:50|21411.5|21321.5|21416.1|21326.1|21418.5|21328.5|21409.7|21319.7|32
1656280380000|2022-06-26 21:53:00|21416.2|21326.2|21412.1|21322.1|21416.2|21326.2|21410.2|21320.2|19
1656280390000|2022-06-26 21:53:10|21412.7|21322.7|21414.8|21324.8|21415.4|21325.4|21411.8|21321.8|17
1656280400000|2022-06-26 21:53:20|21414.2|21324.2|21412.6|21322.6|21414.9|21324.9|21411.8|21321.8|16
1656280410000|2022-06-26 21:53:30|21412.4|21322.4|21420.9|21330.9|21420.9|21330.9|21412.4|21322.4|14
1656280420000|2022-06-26 21:53:40|21419.7|21329.7|21419.5|21329.5|21420.2|21330.2|21418.4|21328.4|16
1656280430000|2022-06-26 21:53:50|21419.6|21329.6|21419|21329|21419.6|21329.6|21418.5|21328.5|16
1656280440000|2022-06-26 21:54:00|21419.2|21329.2|21419.6|21329.6|21419.6|21329.6|21418.6|21328.6|16
1656280450000|2022-06-26 21:54:10|21418.6|21328.6|21417.5|21327.5|21419.5|21329.5|21417.1|21327.1|20
1656280460000|2022-06-26 21:54:20|21416.6|21326.6|21417.6|21327.6|21417.8|21327.8|21416.6|21326.6|19
1656280470000|2022-06-26 21:54:30|21417.7|21327.7|21415.4|21325.4|21417.7|21327.7|21415.4|21325.4|17
1656280480000|2022-06-26 21:54:40|21415.6|21325.6|21413.5|21323.5|21415.6|21325.6|21412.3|21322.3|22
1656280490000|2022-06-26 21:54:50|21412.9|21322.9|21417.2|21327.2|21417.4|21327.4|21412.9|21322.9|18
1656280500000|2022-06-26 21:55:00|21416.8|21326.8|21416.2|21326.2|21416.8|21326.8|21416|21326|10
1656280510000|2022-06-26 21:55:10|21416.1|21326.1|21416.2|21326.2|21416.8|21326.8|21416.1|21326.1|9
1656280520000|2022-06-26 21:55:20|21416.3|21326.3|21415.1|21325.1|21416.3|21326.3|21415.1|21325.1|8
1656280530000|2022-06-26 21:55:30|21415.2|21325.2|21415.6|21325.6|21416.3|21326.3|21415.2|21325.2|13
1656280540000|2022-06-26 21:55:40|21415.1|21325.1|21417.1|21327.1|21419.3|21329.3|21415.1|21325.1|23
1656280550000|2022-06-26 21:55:50|21417.2|21327.2|21417.8|21327.8|21418.4|21328.4|21416.4|21326.4|17
1656280560000|2022-06-26 21:56:00|21417.4|21327.4|21417.7|21327.7|21418.6|21328.6|21417.4|21327.4|17
1656280570000|2022-06-26 21:56:10|21417.8|21327.8|21427.8|21337.8|21429.1|21339.1|21417.8|21327.8|26
1656280580000|2022-06-26 21:56:20|21426.9|21336.9|21428.2|21338.2|21428.7|21338.7|21426.9|21336.9|18
1656280590000|2022-06-26 21:56:30|21428.3|21338.3|21428.5|21338.5|21430.9|21340.9|21426.5|21336.5|20
1656280600000|2022-06-26 21:56:40|21428|21338|21429.8|21339.8|21431.5|21341.5|21427.9|21337.9|24
1656280610000|2022-06-26 21:56:50|21429.9|21339.9|21427.6|21337.6|21431|21341|21427.6|21337.6|11
1656280620000|2022-06-26 21:57:00|21427.4|21337.4|21428|21338|21428.3|21338.3|21427.4|21337.4|9
1656280630000|2022-06-26 21:57:10|21427.9|21337.9|21430.3|21340.3|21431.2|21341.2|21427.9|21337.9|24
1656280640000|2022-06-26 21:57:20|21430.5|21340.5|21430.3|21340.3|21432.5|21342.5|21430.2|21340.2|17
1656280650000|2022-06-26 21:57:30|21430.2|21340.2|21424.3|21334.3|21431.1|21341.1|21423.6|21333.6|15
1656280660000|2022-06-26 21:57:40|21424.5|21334.5|21421.1|21331.1|21424.9|21334.9|21420.1|21330.1|11
1656280670000|2022-06-26 21:57:50|21421.5|21331.5|21420.2|21330.2|21421.5|21331.5|21419.8|21329.8|13
1656280680000|2022-06-26 21:58:00|21421.3|21331.3|21421.9|21331.9|21424.6|21334.6|21420|21330|22
1656280690000|2022-06-26 21:58:10|21422|21332|21423.4|21333.4|21423.4|21333.4|21422|21332|11
1656280700000|2022-06-26 21:58:20|21422.8|21332.8|21423.4|21333.4|21423.4|21333.4|21422|21332|13
1656280710000|2022-06-26 21:58:30|21423.5|21333.5|21422.1|21332.1|21423.5|21333.5|21421.9|21331.9|7
1656280720000|2022-06-26 21:58:40|21420.5|21330.5|21423.7|21333.7|21424.4|21334.4|21420.5|21330.5|13
1656280730000|2022-06-26 21:58:50|21423.5|21333.5|21421.1|21331.1|21423.7|21333.7|21420.6|21330.6|16
1656280740000|2022-06-26 21:59:00|21421|21331|21420.2|21330.2|21421.5|21331.5|21419.3|21329.3|16
1656280750000|2022-06-26 21:59:10|21420.1|21330.1|21423.1|21333.1|21423.1|21333.1|21419.8|21329.8|22
1656280760000|2022-06-26 21:59:20|21423.2|21333.2|21424.4|21334.4|21424.4|21334.4|21422.1|21332.1|13
1656280770000|2022-06-26 21:59:30|21424.2|21334.2|21424.4|21334.4|21424.4|21334.4|21423.1|21333.1|9
1656280780000|2022-06-26 21:59:40|21424.2|21334.2|21423.6|21333.6|21424.2|21334.2|21422|21332|9
1656280790000|2022-06-26 21:59:50|21422.4|21332.4|21420.3|21330.3|21425.7|21335.7|21420.3|21330.3|17
1656280800000|2022-06-26 22:00:00|21420.8|21330.8|21418.5|21328.5|21423.4|21333.4|21417.8|21327.8|35
1656280810000|2022-06-26 22:00:10|21417.4|21327.4|21423.6|21333.6|21424.1|21334.1|21414.1|21324.1|30
1656280820000|2022-06-26 22:00:20|21429.2|21339.2|21435|21345|21438.6|21348.6|21429.2|21339.2|30
1656280830000|2022-06-26 22:00:30|21435.6|21345.6|21424.8|21334.8|21436.8|21346.8|21424.8|21334.8|32
1656280840000|2022-06-26 22:00:40|21425.4|21335.4|21392.4|21302.4|21425.4|21335.4|21392.4|21302.4|36
1656280850000|2022-06-26 22:00:50|21392.7|21302.7|21390.4|21300.4|21392.7|21302.7|21381.7|21291.7|31
1656280860000|2022-06-26 22:01:00|21390.6|21300.6|21379.5|21289.5|21391.6|21301.6|21379.5|21289.5|33
1656280870000|2022-06-26 22:01:10|21377.9|21287.9|21376.9|21286.9|21378.6|21288.6|21371.8|21281.8|33
1656280880000|2022-06-26 22:01:20|21377.3|21287.3|21374.9|21284.9|21377.3|21287.3|21373|21283|27
1656280890000|2022-06-26 22:01:30|21373.2|21283.2|21365|21275|21374.6|21284.6|21362.8|21272.8|33
1656280900000|2022-06-26 22:01:40|21364.8|21274.8|21375.9|21285.9|21377.1|21287.1|21362.2|21272.2|30
1656280910000|2022-06-26 22:01:50|21376.9|21286.9|21368.8|21278.8|21377|21287|21368.1|21278.1|34
1656280920000|2022-06-26 22:02:00|21363.7|21273.7|21363.9|21273.9|21369.7|21279.7|21359|21269|34
1656280930000|2022-06-26 22:02:10|21363.6|21273.6|21368.9|21278.9|21369.1|21279.1|21359.6|21269.6|30
1656280940000|2022-06-26 22:02:20|21369|21279|21365.6|21275.6|21369|21279|21358.8|21268.8|35
1656280950000|2022-06-26 22:02:30|21364.8|21274.8|21360.8|21270.8|21367.5|21277.5|21359|21269|34
1656280960000|2022-06-26 22:02:40|21360.9|21270.9|21379.5|21289.5|21382.1|21292.1|21360.8|21270.8|37
1656280970000|2022-06-26 22:02:50|21379.8|21289.8|21369.1|21279.1|21379.8|21289.8|21369.1|21279.1|36
1656280980000|2022-06-26 22:03:00|21367.9|21277.9|21379.9|21289.9|21385.8|21295.8|21367.4|21277.4|33
1656280990000|2022-06-26 22:03:10|21381.9|21291.9|21388.9|21298.9|21394.4|21304.4|21380.8|21290.8|34
1656281000000|2022-06-26 22:03:20|21388.5|21298.5|21392.9|21302.9|21393.2|21303.2|21384.8|21294.8|31
1656281010000|2022-06-26 22:03:30|21393.8|21303.8|21396.9|21306.9|21399.3|21309.3|21389.4|21299.4|34
1656281020000|2022-06-26 22:03:40|21398.8|21308.8|21394.1|21304.1|21403.4|21313.4|21393.6|21303.6|30
1656281030000|2022-06-26 22:03:50|21393.9|21303.9|21400.2|21310.2|21400.7|21310.7|21392.5|21302.5|28
1656281040000|2022-06-26 22:04:00|21400.5|21310.5|21396.1|21306.1|21403.2|21313.2|21395.2|21305.2|29
1656281050000|2022-06-26 22:04:10|21395.3|21305.3|21399.5|21309.5|21399.5|21309.5|21392.3|21302.3|29
1656281060000|2022-06-26 22:04:20|21400.5|21310.5|21403.2|21313.2|21409.5|21319.5|21400.5|21310.5|33
1656281070000|2022-06-26 22:04:30|21402.9|21312.9|21402|21312|21404.9|21314.9|21401|21311|21
1656281080000|2022-06-26 22:04:40|21401.5|21311.5|21390.7|21300.7|21407.3|21317.3|21390|21300|33
1656281090000|2022-06-26 22:04:50|21389|21299|21398.5|21308.5|21398.5|21308.5|21387.6|21297.6|22
1656281100000|2022-06-26 22:05:00|21398.1|21308.1|21396.8|21306.8|21401.3|21311.3|21396.8|21306.8|23
1656281110000|2022-06-26 22:05:10|21396.7|21306.7|21398.3|21308.3|21398.3|21308.3|21393.4|21303.4|29
1656281120000|2022-06-26 22:05:20|21397.9|21307.9|21396.5|21306.5|21398|21308|21396.3|21306.3|23
1656281130000|2022-06-26 22:05:30|21396.1|21306.1|21398|21308|21398.8|21308.8|21396.1|21306.1|23
1656281140000|2022-06-26 22:05:40|21398.4|21308.4|21397.4|21307.4|21398.4|21308.4|21395.9|21305.9|17
1656281150000|2022-06-26 22:05:50|21397.3|21307.3|21399.4|21309.4|21399.4|21309.4|21396.4|21306.4|14
1656281160000|2022-06-26 22:06:00|21398.5|21308.5|21398.2|21308.2|21399.3|21309.3|21397.3|21307.3|14
1656281170000|2022-06-26 22:06:10|21398.3|21308.3|21398.2|21308.2|21399.1|21309.1|21397.9|21307.9|17
1656281180000|2022-06-26 22:06:20|21397.9|21307.9|21398.3|21308.3|21398.8|21308.8|21397.6|21307.6|15
1656281190000|2022-06-26 22:06:30|21398.4|21308.4|21399.1|21309.1|21399.2|21309.2|21398.2|21308.2|16
1656281200000|2022-06-26 22:06:40|21399.2|21309.2|21403.3|21313.3|21405.1|21315.1|21399.2|21309.2|26
1656281210000|2022-06-26 22:06:50|21403.2|21313.2|21379.5|21289.5|21403.4|21313.4|21376.8|21286.8|36
1656281220000|2022-06-26 22:07:00|21380.8|21290.8|21375.2|21285.2|21380.8|21290.8|21373.4|21283.4|22
1656281230000|2022-06-26 22:07:10|21375.7|21285.7|21379.3|21289.3|21380|21290|21375.7|21285.7|31
1656281240000|2022-06-26 22:07:20|21380|21290|21377.3|21287.3|21381.4|21291.4|21375.5|21285.5|29
1656281250000|2022-06-26 22:07:30|21377.5|21287.5|21375.9|21285.9|21377.5|21287.5|21372.7|21282.7|29
1656281260000|2022-06-26 22:07:40|21376|21286|21378.7|21288.7|21379.5|21289.5|21375.5|21285.5|21
1656281270000|2022-06-26 22:07:50|21378.8|21288.8|21379.9|21289.9|21380.6|21290.6|21376.9|21286.9|21
1656281280000|2022-06-26 22:08:00|21379.8|21289.8|21378.6|21288.6|21383.7|21293.7|21377.7|21287.7|35
1656281290000|2022-06-26 22:08:10|21378.2|21288.2|21379.4|21289.4|21380.2|21290.2|21378.2|21288.2|25
1656281300000|2022-06-26 22:08:20|21379.8|21289.8|21379.5|21289.5|21380.7|21290.7|21379|21289|21
1656281310000|2022-06-26 22:08:30|21379.4|21289.4|21380.6|21290.6|21381.2|21291.2|21379.4|21289.4|21
1656281320000|2022-06-26 22:08:40|21381.3|21291.3|21380.6|21290.6|21381.3|21291.3|21378.9|21288.9|20
1656281330000|2022-06-26 22:08:50|21380.7|21290.7|21379.5|21289.5|21381|21291|21377.1|21287.1|20
1656281340000|2022-06-26 22:09:00|21379.4|21289.4|21376.1|21286.1|21381.6|21291.6|21376.1|21286.1|28
1656281350000|2022-06-26 22:09:10|21376.2|21286.2|21376|21286|21379.7|21289.7|21376|21286|28
1656281360000|2022-06-26 22:09:20|21376.2|21286.2|21377.1|21287.1|21377.5|21287.5|21375.7|21285.7|23
1656281370000|2022-06-26 22:09:30|21377|21287|21377.1|21287.1|21377.2|21287.2|21376.3|21286.3|11
1656281380000|2022-06-26 22:09:40|21378.3|21288.3|21380.7|21290.7|21382.4|21292.4|21378.1|21288.1|23
1656281390000|2022-06-26 22:09:50|21380.5|21290.5|21378.5|21288.5|21380.8|21290.8|21377.1|21287.1|18
1656281400000|2022-06-26 22:10:00|21378|21288|21376.4|21286.4|21379.9|21289.9|21376|21286|29
1656281410000|2022-06-26 22:10:10|21376.2|21286.2|21366.3|21276.3|21376.3|21286.3|21366.3|21276.3|26
1656281420000|2022-06-26 22:10:20|21367.1|21277.1|21368.7|21278.7|21368.8|21278.8|21366.3|21276.3|27
1656281430000|2022-06-26 22:10:30|21368.2|21278.2|21369.1|21279.1|21371|21281|21368|21278|22
1656281440000|2022-06-26 22:10:40|21368.9|21278.9|21368|21278|21370.7|21280.7|21367.9|21277.9|23
1656281450000|2022-06-26 22:10:50|21368.8|21278.8|21366.8|21276.8|21369.2|21279.2|21366.4|21276.4|28
1656281460000|2022-06-26 22:11:00|21366.5|21276.5|21362|21272|21369.3|21279.3|21362|21272|17
1656281470000|2022-06-26 22:11:10|21361.8|21271.8|21359.6|21269.6|21363|21273|21357.9|21267.9|33
1656281480000|2022-06-26 22:11:20|21359.5|21269.5|21339.6|21249.6|21361.3|21271.3|21339.6|21249.6|30
1656281490000|2022-06-26 22:11:30|21339.5|21249.5|21349.2|21259.2|21349.2|21259.2|21337.2|21247.2|30
1656281500000|2022-06-26 22:11:40|21351.8|21261.8|21351.5|21261.5|21351.8|21261.8|21346.4|21256.4|31
1656281510000|2022-06-26 22:11:50|21351.4|21261.4|21344.2|21254.2|21352.3|21262.3|21342.9|21252.9|22
1656281520000|2022-06-26 22:12:00|21344.7|21254.7|21345.6|21255.6|21347.5|21257.5|21343|21253|39
1656281530000|2022-06-26 22:12:10|21344.9|21254.9|21343.8|21253.8|21346.1|21256.1|21343.2|21253.2|30
1656281540000|2022-06-26 22:12:20|21343.7|21253.7|21347|21257|21347.1|21257.1|21343.7|21253.7|29
1656281550000|2022-06-26 22:12:30|21346.6|21256.6|21327.8|21237.8|21350.3|21260.3|21327.8|21237.8|32
1656281560000|2022-06-26 22:12:40|21328.7|21238.7|21331.4|21241.4|21334|21244|21321.7|21231.7|36
1656281570000|2022-06-26 22:12:50|21331.6|21241.6|21321.2|21231.2|21334.4|21244.4|21317.9|21227.9|33
1656281580000|2022-06-26 22:13:00|21322.7|21232.7|21314.8|21224.8|21325|21235|21313.7|21223.7|30
1656281590000|2022-06-26 22:13:10|21313.6|21223.6|21319.6|21229.6|21321.3|21231.3|21313.6|21223.6|35
1656281600000|2022-06-26 22:13:20|21319.5|21229.5|21316.2|21226.2|21319.5|21229.5|21315.4|21225.4|28
1656281610000|2022-06-26 22:13:30|21316.6|21226.6|21320.5|21230.5|21322.3|21232.3|21316.3|21226.3|21
1656281620000|2022-06-26 22:13:40|21321.3|21231.3|21320.3|21230.3|21324.8|21234.8|21317.1|21227.1|24
1656281630000|2022-06-26 22:13:50|21317.4|21227.4|21329.1|21239.1|21329.1|21239.1|21315.8|21225.8|20
1656281640000|2022-06-26 22:14:00|21327.7|21237.7|21330.7|21240.7|21330.7|21240.7|21325.8|21235.8|35
1656281650000|2022-06-26 22:14:10|21332.2|21242.2|21332.2|21242.2|21335.7|21245.7|21330.9|21240.9|27
1656281660000|2022-06-26 22:14:20|21332|21242|21330.8|21240.8|21333.8|21243.8|21329.1|21239.1|26
1656281670000|2022-06-26 22:14:30|21332.8|21242.8|21321|21231|21332.8|21242.8|21319.1|21229.1|28
1656281680000|2022-06-26 22:14:40|21320.7|21230.7|21322.4|21232.4|21323.7|21233.7|21319.9|21229.9|29
1656281690000|2022-06-26 22:14:50|21322.2|21232.2|21327.6|21237.6|21327.6|21237.6|21321.7|21231.7|22
1656281700000|2022-06-26 22:15:00|21328.4|21238.4|21319.4|21229.4|21335.6|21245.6|21319.4|21229.4|35
1656281710000|2022-06-26 22:15:10|21320.5|21230.5|21320.9|21230.9|21320.9|21230.9|21318.1|21228.1|25
1656281720000|2022-06-26 22:15:20|21321|21231|21320.8|21230.8|21321.2|21231.2|21319.5|21229.5|20
1656281730000|2022-06-26 22:15:30|21320.5|21230.5|21317.8|21227.8|21320.9|21230.9|21317.5|21227.5|29
1656281740000|2022-06-26 22:15:40|21318.1|21228.1|21305.8|21215.8|21320.2|21230.2|21304|21214|28
1656281750000|2022-06-26 22:15:50|21305.7|21215.7|21305.5|21215.5|21306.3|21216.3|21305|21215|18
1656281760000|2022-06-26 22:16:00|21305|21215|21312.7|21222.7|21312.9|21222.9|21304.4|21214.4|32
1656281770000|2022-06-26 22:16:10|21312.4|21222.4|21310.4|21220.4|21313.8|21223.8|21308.3|21218.3|33
1656281780000|2022-06-26 22:16:20|21309.6|21219.6|21306.2|21216.2|21310.2|21220.2|21304.3|21214.3|20
1656281790000|2022-06-26 22:16:30|21305.5|21215.5|21302.6|21212.6|21305.6|21215.6|21300.7|21210.7|27
1656281800000|2022-06-26 22:16:40|21302.7|21212.7|21312|21222|21313|21223|21302.7|21212.7|26
1656281810000|2022-06-26 22:16:50|21311.9|21221.9|21312.5|21222.5|21314|21224|21311.2|21221.2|27
1656281820000|2022-06-26 22:17:00|21312.6|21222.6|21312.1|21222.1|21312.7|21222.7|21310.5|21220.5|16
1656281830000|2022-06-26 22:17:10|21312.5|21222.5|21311.8|21221.8|21316.7|21226.7|21311.1|21221.1|17
1656281840000|2022-06-26 22:17:20|21309.8|21219.8|21313.3|21223.3|21314.9|21224.9|21309.8|21219.8|26
1656281850000|2022-06-26 22:17:30|21313.4|21223.4|21311.2|21221.2|21313.4|21223.4|21309.2|21219.2|24
1656281860000|2022-06-26 22:17:40|21311.7|21221.7|21311.7|21221.7|21313|21223|21311|21221|23
1656281870000|2022-06-26 22:17:50|21311.9|21221.9|21317|21227|21319.1|21229.1|21311.9|21221.9|27
1656281880000|2022-06-26 22:18:00|21315.7|21225.7|21311.7|21221.7|21315.7|21225.7|21311.7|21221.7|26
1656281890000|2022-06-26 22:18:10|21311.9|21221.9|21317.1|21227.1|21317.4|21227.4|21311.6|21221.6|31
1656281900000|2022-06-26 22:18:20|21316.5|21226.5|21305.9|21215.9|21317.8|21227.8|21304.5|21214.5|29
1656281910000|2022-06-26 22:18:30|21304.5|21214.5|21267.3|21177.3|21304.5|21214.5|21253.8|21163.8|38
1656281920000|2022-06-26 22:18:40|21267.5|21177.5|21266.2|21176.2|21268.1|21178.1|21260.8|21170.8|32
1656281930000|2022-06-26 22:18:50|21266|21176|21262.3|21172.3|21266.5|21176.5|21258.4|21168.4|36
1656281940000|2022-06-26 22:19:00|21260.4|21170.4|21255.2|21165.2|21260.8|21170.8|21251.2|21161.2|35
1656281950000|2022-06-26 22:19:10|21255|21165|21243|21153|21269|21179|21237.2|21147.2|38
1656281960000|2022-06-26 22:19:20|21243.2|21153.2|21227.9|21137.9|21247.5|21157.5|21227.9|21137.9|38
1656281970000|2022-06-26 22:19:30|21225.5|21135.5|21242.6|21152.6|21243.7|21153.7|21225.2|21135.2|37
1656281980000|2022-06-26 22:19:40|21242.7|21152.7|21244.1|21154.1|21246|21156|21236.2|21146.2|38
1656281990000|2022-06-26 22:19:50|21244|21154|21241.5|21151.5|21245.1|21155.1|21239.5|21149.5|36
1656282000000|2022-06-26 22:20:00|21240.5|21150.5|21232.7|21142.7|21241.4|21151.4|21228.1|21138.1|38
1656282010000|2022-06-26 22:20:10|21237.2|21147.2|21244.3|21154.3|21244.3|21154.3|21233.6|21143.6|32
1656282020000|2022-06-26 22:20:20|21247.8|21157.8|21258|21168|21261.3|21171.3|21247.5|21157.5|32
1656282030000|2022-06-26 22:20:30|21260.2|21170.2|21261.6|21171.6|21262|21172|21259.2|21169.2|32
1656282040000|2022-06-26 22:20:40|21261.7|21171.7|21256.8|21166.8|21263.3|21173.3|21254.2|21164.2|34
1656282050000|2022-06-26 22:20:50|21256.6|21166.6|21255.7|21165.7|21257.6|21167.6|21255.7|21165.7|20
1656282060000|2022-06-26 22:21:00|21256.3|21166.3|21241.4|21151.4|21257.1|21167.1|21241.4|21151.4|35
1656282070000|2022-06-26 22:21:10|21242.4|21152.4|21235.6|21145.6|21242.4|21152.4|21232.5|21142.5|34
1656282080000|2022-06-26 22:21:20|21234.7|21144.7|21230.6|21140.6|21235.1|21145.1|21223.8|21133.8|36
1656282090000|2022-06-26 22:21:30|21230.7|21140.7|21245.6|21155.6|21248.4|21158.4|21229.7|21139.7|34
1656282100000|2022-06-26 22:21:40|21244.7|21154.7|21230.8|21140.8|21244.7|21154.7|21225|21135|34
1656282110000|2022-06-26 22:21:50|21228.1|21138.1|21226.2|21136.2|21229.2|21139.2|21225.2|21135.2|39
1656282120000|2022-06-26 22:22:00|21226.9|21136.9|21225.9|21135.9|21229.9|21139.9|21223.6|21133.6|36
1656282130000|2022-06-26 22:22:10|21226.1|21136.1|21224.4|21134.4|21228.4|21138.4|21221.7|21131.7|35
1656282140000|2022-06-26 22:22:20|21224.9|21134.9|21222.6|21132.6|21227.7|21137.7|21220.6|21130.6|34
1656282150000|2022-06-26 22:22:30|21222.8|21132.8|21224.9|21134.9|21227.4|21137.4|21220.5|21130.5|35
1656282160000|2022-06-26 22:22:40|21224.7|21134.7|21222.9|21132.9|21225|21135|21221.7|21131.7|32
1656282170000|2022-06-26 22:22:50|21222.7|21132.7|21222.9|21132.9|21232.1|21142.1|21219.2|21129.2|36
1656282180000|2022-06-26 22:23:00|21221|21131|21214.4|21124.4|21221|21131|21212.4|21122.4|29
1656282190000|2022-06-26 22:23:10|21214.1|21124.1|21218.6|21128.6|21225.6|21135.6|21211|21121|31
1656282200000|2022-06-26 22:23:20|21218.7|21128.7|21215.8|21125.8|21220.2|21130.2|21215.6|21125.6|31
1656282210000|2022-06-26 22:23:30|21212.7|21122.7|21211.9|21121.9|21214.4|21124.4|21208.9|21118.9|34
1656282220000|2022-06-26 22:23:40|21211.2|21121.2|21213.1|21123.1|21214.9|21124.9|21210|21120|34
1656282230000|2022-06-26 22:23:50|21212.8|21122.8|21209|21119|21214.2|21124.2|21209|21119|30
1656282240000|2022-06-26 22:24:00|21210|21120|21217.8|21127.8|21217.8|21127.8|21207.5|21117.5|35
1656282250000|2022-06-26 22:24:10|21217.4|21127.4|21210.2|21120.2|21224.2|21134.2|21205.8|21115.8|37
1656282260000|2022-06-26 22:24:20|21209.4|21119.4|21218.7|21128.7|21219.8|21129.8|21209.4|21119.4|35
1656282270000|2022-06-26 22:24:30|21218.6|21128.6|21212.4|21122.4|21220.7|21130.7|21211.1|21121.1|30
1656282280000|2022-06-26 22:24:40|21212.7|21122.7|21214.7|21124.7|21215.6|21125.6|21211.1|21121.1|31
1656282290000|2022-06-26 22:24:50|21214.3|21124.3|21203.7|21113.7|21214.9|21124.9|21203.7|21113.7|31
1656282300000|2022-06-26 22:25:00|21203.5|21113.5|21216.2|21126.2|21217|21127|21203.5|21113.5|35
1656282310000|2022-06-26 22:25:10|21216.5|21126.5|21210.6|21120.6|21218.8|21128.8|21209.7|21119.7|34
1656282320000|2022-06-26 22:25:20|21210.9|21120.9|21212.5|21122.5|21212.5|21122.5|21207.5|21117.5|31
1656282330000|2022-06-26 22:25:30|21212|21122|21207.2|21117.2|21214.5|21124.5|21206.2|21116.2|33
1656282340000|2022-06-26 22:25:40|21207.1|21117.1|21209.4|21119.4|21209.4|21119.4|21198.3|21108.3|36
1656282350000|2022-06-26 22:25:50|21210.4|21120.4|21210.9|21120.9|21214.2|21124.2|21206.7|21116.7|31
1656282360000|2022-06-26 22:26:00|21210|21120|21201|21111|21211.1|21121.1|21201|21111|39
1656282370000|2022-06-26 22:26:10|21200.8|21110.8|21195.9|21105.9|21200.9|21110.9|21192.1|21102.1|36
1656282380000|2022-06-26 22:26:20|21195.4|21105.4|21192.9|21102.9|21196.6|21106.6|21192.3|21102.3|31
1656282390000|2022-06-26 22:26:30|21192.6|21102.6|21195.1|21105.1|21198.8|21108.8|21192|21102|30
1656282400000|2022-06-26 22:26:40|21194.9|21104.9|21149.7|21059.7|21195.1|21105.1|21149.7|21059.7|36
1656282410000|2022-06-26 22:26:50|21149.3|21059.3|21128.4|21038.4|21149.8|21059.8|21128.4|21038.4|39
1656282420000|2022-06-26 22:27:00|21127.8|21037.8|21115|21025|21127.8|21037.8|21112.4|21022.4|37
1656282430000|2022-06-26 22:27:10|21117.6|21027.6|21116|21026|21131.5|21041.5|21116|21026|38
1656282440000|2022-06-26 22:27:20|21115.1|21025.1|21125.3|21035.3|21128.2|21038.2|21112.2|21022.2|34
1656282450000|2022-06-26 22:27:30|21126.1|21036.1|21133.7|21043.7|21134.9|21044.9|21119.1|21029.1|38
1656282460000|2022-06-26 22:27:40|21134|21044|21135.5|21045.5|21135.5|21045.5|21122.1|21032.1|40
1656282470000|2022-06-26 22:27:50|21135.3|21045.3|21142|21052|21142|21052|21133.2|21043.2|37
1656282480000|2022-06-26 22:28:00|21141.4|21051.4|21128.3|21038.3|21147|21057|21125.7|21035.7|38
1656282490000|2022-06-26 22:28:10|21128.4|21038.4|21121.2|21031.2|21129.9|21039.9|21111.8|21021.8|39
1656282500000|2022-06-26 22:28:20|21120.9|21030.9|21128.7|21038.7|21128.7|21038.7|21114.7|21024.7|37
1656282510000|2022-06-26 22:28:30|21130.1|21040.1|21141.9|21051.9|21141.9|21051.9|21129.6|21039.6|35
1656282520000|2022-06-26 22:28:40|21141.5|21051.5|21126.6|21036.6|21141.5|21051.5|21126.6|21036.6|36
1656282530000|2022-06-26 22:28:50|21127.4|21037.4|21119.8|21029.8|21129.4|21039.4|21118.8|21028.8|39
1656282540000|2022-06-26 22:29:00|21119.4|21029.4|21127|21037|21127.6|21037.6|21115.5|21025.5|34
1656282550000|2022-06-26 22:29:10|21127.7|21037.7|21124.2|21034.2|21128.8|21038.8|21120.4|21030.4|33
1656282560000|2022-06-26 22:29:20|21124.6|21034.6|21132.8|21042.8|21139.1|21049.1|21118.8|21028.8|39
1656282570000|2022-06-26 22:29:30|21132.2|21042.2|21137.4|21047.4|21141.1|21051.1|21129.8|21039.8|33
1656282580000|2022-06-26 22:29:40|21137.9|21047.9|21127.2|21037.2|21138.4|21048.4|21124.4|21034.4|36
1656282590000|2022-06-26 22:29:50|21126.9|21036.9|21132.1|21042.1|21134.1|21044.1|21119.1|21029.1|35
1656282600000|2022-06-26 22:30:00|21129.8|21039.8|21128|21038|21130.5|21040.5|21123.3|21033.3|34
1656282610000|2022-06-26 22:30:10|21128.8|21038.8|21119.6|21029.6|21137.4|21047.4|21119.1|21029.1|39
1656282620000|2022-06-26 22:30:20|21121|21031|21110.7|21020.7|21122.8|21032.8|21110.7|21020.7|39
1656282630000|2022-06-26 22:30:30|21110.9|21020.9|21092.1|21002.1|21111.2|21021.2|21092.1|21002.1|36
1656282640000|2022-06-26 22:30:40|21092.2|21002.2|21079.8|20989.8|21099|21009|21079.8|20989.8|39
1656282650000|2022-06-26 22:30:50|21080.1|20990.1|21064.4|20974.4|21080.2|20990.2|21063.8|20973.8|37
1656282660000|2022-06-26 22:31:00|21063.9|20973.9|21064.6|20974.6|21084.2|20994.2|21061.9|20971.9|38
1656282670000|2022-06-26 22:31:10|21064.5|20974.5|21077.2|20987.2|21077.2|20987.2|21063.1|20973.1|36
1656282680000|2022-06-26 22:31:20|21078.1|20988.1|21081.4|20991.4|21084|20994|21074|20984|34
1656282690000|2022-06-26 22:31:30|21080.2|20990.2|21077.4|20987.4|21084|20994|21073.2|20983.2|32
1656282700000|2022-06-26 22:31:40|21077.3|20987.3|21084|20994|21089.2|20999.2|21074.1|20984.1|37
1656282710000|2022-06-26 22:31:50|21083.6|20993.6|21075.1|20985.1|21088.2|20998.2|21073.1|20983.1|24
1656282720000|2022-06-26 22:32:00|21075|20985|21079.5|20989.5|21081.7|20991.7|21075|20985|36
1656282730000|2022-06-26 22:32:10|21080|20990|21077.3|20987.3|21082.3|20992.3|21075.5|20985.5|29
1656282740000|2022-06-26 22:32:20|21078.9|20988.9|21085.9|20995.9|21089.9|20999.9|21078.9|20988.9|33
1656282750000|2022-06-26 22:32:30|21090.4|21000.4|21100.2|21010.2|21102.4|21012.4|21086.7|20996.7|37
1656282760000|2022-06-26 22:32:40|21096.3|21006.3|21092.4|21002.4|21100.1|21010.1|21091.6|21001.6|30
1656282770000|2022-06-26 22:32:50|21092.3|21002.3|21088.6|20998.6|21095.6|21005.6|21086.2|20996.2|32
1656282780000|2022-06-26 22:33:00|21090.6|21000.6|21084.2|20994.2|21092.4|21002.4|21082.8|20992.8|28
1656282790000|2022-06-26 22:33:10|21084.1|20994.1|21078.2|20988.2|21084.6|20994.6|21077.4|20987.4|32
1656282800000|2022-06-26 22:33:20|21078.5|20988.5|21087.4|20997.4|21088.8|20998.8|21073|20983|34
1656282810000|2022-06-26 22:33:30|21088.7|20998.7|21089.8|20999.8|21090.6|21000.6|21086.5|20996.5|33
1656282820000|2022-06-26 22:33:40|21091|21001|21094.3|21004.3|21099.7|21009.7|21090.7|21000.7|33
1656282830000|2022-06-26 22:33:50|21094.7|21004.7|21085.3|20995.3|21097.2|21007.2|21084.7|20994.7|30
1656282840000|2022-06-26 22:34:00|21085.7|20995.7|21090.3|21000.3|21097.7|21007.7|21085.7|20995.7|32
1656282850000|2022-06-26 22:34:10|21089.4|20999.4|21080.9|20990.9|21089.8|20999.8|21078.6|20988.6|34
1656282860000|2022-06-26 22:34:20|21080.8|20990.8|21095.2|21005.2|21095.8|21005.8|21080.8|20990.8|35
1656282870000|2022-06-26 22:34:30|21090.8|21000.8|21093.6|21003.6|21097.2|21007.2|21090.5|21000.5|31
1656282880000|2022-06-26 22:34:40|21093.7|21003.7|21088.3|20998.3|21097.5|21007.5|21088.2|20998.2|30
1656282890000|2022-06-26 22:34:50|21088.2|20998.2|21084.4|20994.4|21091|21001|21082.7|20992.7|33
1656282900000|2022-06-26 22:35:00|21084|20994|21065.9|20975.9|21084|20994|21064.9|20974.9|30
1656282910000|2022-06-26 22:35:10|21065.5|20975.5|21038.9|20948.9|21066.9|20976.9|21019.8|20929.8|39
1656282920000|2022-06-26 22:35:20|21037.9|20947.9|21035.7|20945.7|21044.4|20954.4|21030.7|20940.7|35
1656282930000|2022-06-26 22:35:30|21037.8|20947.8|21041.1|20951.1|21041.5|20951.5|21025.8|20935.8|38
1656282940000|2022-06-26 22:35:40|21039.2|20949.2|21066.6|20976.6|21067.5|20977.5|21039.2|20949.2|38
1656282950000|2022-06-26 22:35:50|21067.8|20977.8|21073|20983|21073|20983|21053.9|20963.9|39
1656282960000|2022-06-26 22:36:00|21075|20985|21074.6|20984.6|21080.4|20990.4|21073.8|20983.8|38
1656282970000|2022-06-26 22:36:10|21074.9|20984.9|21068.7|20978.7|21080.1|20990.1|21065.9|20975.9|35
1656282980000|2022-06-26 22:36:20|21072.7|20982.7|21075.4|20985.4|21080|20990|21069.2|20979.2|35
1656282990000|2022-06-26 22:36:30|21076.2|20986.2|21102.9|21012.9|21106.2|21016.2|21076.2|20986.2|36
1656283000000|2022-06-26 22:36:40|21102.8|21012.8|21120.3|21030.3|21120.3|21030.3|21100.7|21010.7|33
1656283010000|2022-06-26 22:36:50|21122.2|21032.2|21118.2|21028.2|21124.9|21034.9|21114.9|21024.9|35
1656283020000|2022-06-26 22:37:00|21118.6|21028.6|21107|21017|21119.9|21029.9|21104.6|21014.6|36
1656283030000|2022-06-26 22:37:10|21106.8|21016.8|21101.9|21011.9|21114.7|21024.7|21101.2|21011.2|37
1656283040000|2022-06-26 22:37:20|21102.5|21012.5|21107.4|21017.4|21107.4|21017.4|21098|21008|28
1656283050000|2022-06-26 22:37:30|21107.2|21017.2|21098.3|21008.3|21107.2|21017.2|21097.2|21007.2|30
1656283060000|2022-06-26 22:37:40|21097.5|21007.5|21090.4|21000.4|21101.2|21011.2|21089.7|20999.7|30
1656283070000|2022-06-26 22:37:50|21091.4|21001.4|21073.7|20983.7|21091.7|21001.7|21073.5|20983.5|32
1656283080000|2022-06-26 22:38:00|21074.4|20984.4|21060.2|20970.2|21074.5|20984.5|21057.5|20967.5|32
1656283090000|2022-06-26 22:38:10|21058.8|20968.8|21056.9|20966.9|21059.3|20969.3|21054.1|20964.1|26
1656283100000|2022-06-26 22:38:20|21056.2|20966.2|21055.9|20965.9|21061.7|20971.7|21055|20965|29
1656283110000|2022-06-26 22:38:30|21056.2|20966.2|21054.4|20964.4|21061.9|20971.9|21052|20962|31
1656283120000|2022-06-26 22:38:40|21054.7|20964.7|21057.7|20967.7|21062.6|20972.6|21054.7|20964.7|31
1656283130000|2022-06-26 22:38:50|21057.9|20967.9|21065.5|20975.5|21065.5|20975.5|21054.7|20964.7|29
1656283140000|2022-06-26 22:39:00|21066.6|20976.6|21056.1|20966.1|21068.8|20978.8|21054.6|20964.6|30
1656283150000|2022-06-26 22:39:10|21056.2|20966.2|21048|20958|21057.1|20967.1|21048|20958|29
1656283160000|2022-06-26 22:39:20|21048.7|20958.7|21044.5|20954.5|21048.9|20958.9|21037|20947|36
1656283170000|2022-06-26 22:39:30|21045.7|20955.7|21043.4|20953.4|21053|20963|21042.1|20952.1|36
1656283180000|2022-06-26 22:39:40|21043.3|20953.3|21053.2|20963.2|21056.2|20966.2|21043|20953|33
1656283190000|2022-06-26 22:39:50|21052.9|20962.9|21053.1|20963.1|21061.6|20971.6|21052.4|20962.4|37
1656283200000|2022-06-26 22:40:00|21051.5|20961.5|21050.8|20960.8|21054.7|20964.7|21046.5|20956.5|34
1656283210000|2022-06-26 22:40:10|21053|20963|21052.9|20962.9|21059.1|20969.1|21050.9|20960.9|33
1656283220000|2022-06-26 22:40:20|21053.5|20963.5|21058.2|20968.2|21058.2|20968.2|21050.4|20960.4|30
1656283230000|2022-06-26 22:40:30|21058|20968|21059.3|20969.3|21060.6|20970.6|21055.5|20965.5|18
1656283240000|2022-06-26 22:40:40|21059.7|20969.7|21070|20980|21070.7|20980.7|21059.1|20969.1|35
1656283250000|2022-06-26 22:40:50|21069.7|20979.7|21072.6|20982.6|21073.9|20983.9|21067.5|20977.5|34
1656283260000|2022-06-26 22:41:00|21073|20983|21072.2|20982.2|21073.4|20983.4|21068.6|20978.6|28
1656283270000|2022-06-26 22:41:10|21071.2|20981.2|21066.9|20976.9|21075.6|20985.6|21065.8|20975.8|31
1656283280000|2022-06-26 22:41:20|21070.7|20980.7|21066.8|20976.8|21071.3|20981.3|21064.4|20974.4|24
1656283290000|2022-06-26 22:41:30|21066.6|20976.6|21071.3|20981.3|21073.9|20983.9|21066.6|20976.6|32
1656283300000|2022-06-26 22:41:40|21068.6|20978.6|21071.6|20981.6|21071.8|20981.8|21067.5|20977.5|29
1656283310000|2022-06-26 22:41:50|21073.9|20983.9|21077.7|20987.7|21077.8|20987.8|21069.5|20979.5|29
1656283320000|2022-06-26 22:42:00|21078.1|20988.1|21072.3|20982.3|21078.8|20988.8|21070.3|20980.3|23
1656283330000|2022-06-26 22:42:10|21072.2|20982.2|21068.3|20978.3|21073.1|20983.1|21068.3|20978.3|24
1656283340000|2022-06-26 22:42:20|21067.8|20977.8|21065.5|20975.5|21068.6|20978.6|21064.7|20974.7|27
1656283350000|2022-06-26 22:42:30|21065.8|20975.8|21067.3|20977.3|21068.4|20978.4|21062.7|20972.7|21
1656283360000|2022-06-26 22:42:40|21066.9|20976.9|21062|20972|21067.2|20977.2|21060.9|20970.9|27
1656283370000|2022-06-26 22:42:50|21062.9|20972.9|21063.8|20973.8|21066.3|20976.3|21058.6|20968.6|22
1656283380000|2022-06-26 22:43:00|21064.9|20974.9|21051.7|20961.7|21065.7|20975.7|21051.7|20961.7|29
1656283390000|2022-06-26 22:43:10|21052.6|20962.6|21052.7|20962.7|21055.8|20965.8|21048.1|20958.1|32
1656283400000|2022-06-26 22:43:20|21052.1|20962.1|21047.6|20957.6|21057.9|20967.9|21047.4|20957.4|27
1656283410000|2022-06-26 22:43:30|21048.3|20958.3|21045|20955|21053.7|20963.7|21044|20954|28
1656283420000|2022-06-26 22:43:40|21047.3|20957.3|21045.6|20955.6|21051.2|20961.2|21042|20952|29
1656283430000|2022-06-26 22:43:50|21045.8|20955.8|21045.9|20955.9|21049.7|20959.7|21042.9|20952.9|24
1656283440000|2022-06-26 22:44:00|21044.9|20954.9|21050|20960|21053.4|20963.4|21044.1|20954.1|33
1656283450000|2022-06-26 22:44:10|21050.5|20960.5|21045.7|20955.7|21050.5|20960.5|21042.1|20952.1|24
1656283460000|2022-06-26 22:44:20|21044.8|20954.8|21047.7|20957.7|21048.4|20958.4|21043.2|20953.2|19
1656283470000|2022-06-26 22:44:30|21047.2|20957.2|21051|20961|21051|20961|21044.9|20954.9|23
1656283480000|2022-06-26 22:44:40|21049.9|20959.9|21062.1|20972.1|21062.1|20972.1|21048.4|20958.4|32
1656283490000|2022-06-26 22:44:50|21062.4|20972.4|21065.1|20975.1|21065.1|20975.1|21060.6|20970.6|33
1656283500000|2022-06-26 22:45:00|21066.1|20976.1|21051.3|20961.3|21066.1|20976.1|21050.8|20960.8|36
1656283510000|2022-06-26 22:45:10|21051.4|20961.4|21054.7|20964.7|21056.1|20966.1|21050.5|20960.5|29
1656283520000|2022-06-26 22:45:20|21054.8|20964.8|21050.6|20960.6|21057.2|20967.2|21047.6|20957.6|26
1656283530000|2022-06-26 22:45:30|21050.1|20960.1|21048.4|20958.4|21050.1|20960.1|21046|20956|28
1656283540000|2022-06-26 22:45:40|21048.2|20958.2|21045.7|20955.7|21048.8|20958.8|21045.7|20955.7|29
1656283550000|2022-06-26 22:45:50|21048.4|20958.4|21048|20958|21049.5|20959.5|21047.6|20957.6|20
1656283560000|2022-06-26 22:46:00|21047.7|20957.7|21049.6|20959.6|21049.6|20959.6|21047.2|20957.2|19
1656283570000|2022-06-26 22:46:10|21049.3|20959.3|21046.6|20956.6|21050.1|20960.1|21045.3|20955.3|28
1656283580000|2022-06-26 22:46:20|21047.6|20957.6|21053.7|20963.7|21053.7|20963.7|21041.9|20951.9|31
1656283590000|2022-06-26 22:46:30|21053.9|20963.9|21072.3|20982.3|21072.3|20982.3|21053.9|20963.9|36
1656283600000|2022-06-26 22:46:40|21070.6|20980.6|21068.3|20978.3|21074.5|20984.5|21065|20975|34
1656283610000|2022-06-26 22:46:50|21068.5|20978.5|21058.7|20968.7|21068.5|20978.5|21055.9|20965.9|36
1656283620000|2022-06-26 22:47:00|21059|20969|21052.3|20962.3|21063.8|20973.8|21052|20962|33
1656283630000|2022-06-26 22:47:10|21052|20962|21055.5|20965.5|21057.4|20967.4|21049.4|20959.4|26
1656283640000|2022-06-26 22:47:20|21056.5|20966.5|21053.7|20963.7|21056.5|20966.5|21050.8|20960.8|30
1656283650000|2022-06-26 22:47:30|21054|20964|21053.2|20963.2|21055.7|20965.7|21053|20963|20
1656283660000|2022-06-26 22:47:40|21053.3|20963.3|21060.5|20970.5|21060.5|20970.5|21052|20962|29
1656283670000|2022-06-26 22:47:50|21060.3|20970.3|21057.4|20967.4|21060.6|20970.6|21056.9|20966.9|32
1656283680000|2022-06-26 22:48:00|21056.1|20966.1|21055.5|20965.5|21057.9|20967.9|21052.8|20962.8|29
1656283690000|2022-06-26 22:48:10|21055.3|20965.3|21055|20965|21065.3|20975.3|21052.7|20962.7|33
1656283700000|2022-06-26 22:48:20|21054.9|20964.9|21051.9|20961.9|21055.7|20965.7|21051.3|20961.3|25
1656283710000|2022-06-26 22:48:30|21051.7|20961.7|21051.2|20961.2|21054.2|20964.2|21050.5|20960.5|22
1656283720000|2022-06-26 22:48:40|21051|20961|21057|20967|21057|20967|21050.1|20960.1|23
1656283730000|2022-06-26 22:48:50|21057.4|20967.4|21058.2|20968.2|21059.7|20969.7|21054.7|20964.7|10
1656283740000|2022-06-26 22:49:00|21058.1|20968.1|21057.6|20967.6|21058.9|20968.9|21051.7|20961.7|32
1656283750000|2022-06-26 22:49:10|21056.1|20966.1|21054.7|20964.7|21058.1|20968.1|21054|20964|17
1656283760000|2022-06-26 22:49:20|21054.1|20964.1|21054.1|20964.1|21056.1|20966.1|21050.8|20960.8|11
1656283770000|2022-06-26 22:49:30|21055.6|20965.6|21055.5|20965.5|21058.6|20968.6|21053.6|20963.6|22
1656283780000|2022-06-26 22:49:40|21059.6|20969.6|21047.3|20957.3|21061.1|20971.1|21045.9|20955.9|24
1656283790000|2022-06-26 22:49:50|21047|20957|21063.7|20973.7|21064.6|20974.6|21046.5|20956.5|24
1656283800000|2022-06-26 22:50:00|21064.1|20974.1|21071.9|20981.9|21074.2|20984.2|21063.7|20973.7|33
1656283810000|2022-06-26 22:50:10|21072.5|20982.5|21069.6|20979.6|21075.9|20985.9|21064.7|20974.7|32
1656283820000|2022-06-26 22:50:20|21068.8|20978.8|21069.6|20979.6|21072.8|20982.8|21068.3|20978.3|26
1656283830000|2022-06-26 22:50:30|21069.2|20979.2|21064.8|20974.8|21072.8|20982.8|21064.8|20974.8|20
1656283840000|2022-06-26 22:50:40|21066.8|20976.8|21065|20975|21070.7|20980.7|21064.4|20974.4|28
1656283850000|2022-06-26 22:50:50|21065.8|20975.8|21069|20979|21069.8|20979.8|21064.8|20974.8|22
1656283860000|2022-06-26 22:51:00|21067.1|20977.1|21067.1|20977.1|21069|20979|21062.8|20972.8|24
1656283870000|2022-06-26 22:51:10|21062.7|20972.7|21059.5|20969.5|21062.7|20972.7|21056.3|20966.3|36
1656283880000|2022-06-26 22:51:20|21058.7|20968.7|21056.2|20966.2|21059.8|20969.8|21054.5|20964.5|24
1656283890000|2022-06-26 22:51:30|21057.2|20967.2|21054.7|20964.7|21058.9|20968.9|21054.7|20964.7|19
1656283900000|2022-06-26 22:51:40|21054.3|20964.3|21048.1|20958.1|21057.9|20967.9|21043.3|20953.3|28
1656283910000|2022-06-26 22:51:50|21049|20959|21054.9|20964.9|21056.4|20966.4|21046.9|20956.9|35
1656283920000|2022-06-26 22:52:00|21055.3|20965.3|21062.9|20972.9|21063.6|20973.6|21048.5|20958.5|35
1656283930000|2022-06-26 22:52:10|21064.5|20974.5|21067.3|20977.3|21069.9|20979.9|21064.1|20974.1|30
1656283940000|2022-06-26 22:52:20|21065.5|20975.5|21068.4|20978.4|21070.9|20980.9|21065.5|20975.5|22
1656283950000|2022-06-26 22:52:30|21067.3|20977.3|21071.8|20981.8|21071.8|20981.8|21066.5|20976.5|24
1656283960000|2022-06-26 22:52:40|21071.5|20981.5|21075|20985|21075|20985|21064.3|20974.3|25
1656283970000|2022-06-26 22:52:50|21074.4|20984.4|21091|21001|21091|21001|21073.9|20983.9|33
1656283980000|2022-06-26 22:53:00|21090.7|21000.7|21088.2|20998.2|21090.7|21000.7|21084.6|20994.6|34
1656283990000|2022-06-26 22:53:10|21088.5|20998.5|21104.7|21014.7|21104.8|21014.8|21085.9|20995.9|37
1656284000000|2022-06-26 22:53:20|21104.6|21014.6|21142.2|21052.2|21150.4|21060.4|21104.6|21014.6|38
1656284010000|2022-06-26 22:53:30|21143.8|21053.8|21137.8|21047.8|21144.2|21054.2|21133.8|21043.8|36
1656284020000|2022-06-26 22:53:40|21138.8|21048.8|21132.8|21042.8|21144.6|21054.6|21131.9|21041.9|36
1656284030000|2022-06-26 22:53:50|21127.8|21037.8|21128|21038|21137.5|21047.5|21127.8|21037.8|36
1656284040000|2022-06-26 22:54:00|21129.9|21039.9|21135.4|21045.4|21135.8|21045.8|21129.9|21039.9|30
1656284050000|2022-06-26 22:54:10|21135.2|21045.2|21137.1|21047.1|21137.9|21047.9|21132.9|21042.9|26
1656284060000|2022-06-26 22:54:20|21137.2|21047.2|21154.8|21064.8|21155.9|21065.9|21133.9|21043.9|36
1656284070000|2022-06-26 22:54:30|21155.2|21065.2|21154.9|21064.9|21160.9|21070.9|21152.7|21062.7|33
1656284080000|2022-06-26 22:54:40|21154.5|21064.5|21148.6|21058.6|21157.8|21067.8|21141.7|21051.7|28
1656284090000|2022-06-26 22:54:50|21150.1|21060.1|21149.8|21059.8|21153.1|21063.1|21147.4|21057.4|31
1656284100000|2022-06-26 22:55:00|21149.9|21059.9|21137.9|21047.9|21150.1|21060.1|21137.9|21047.9|24
1656284110000|2022-06-26 22:55:10|21137.8|21047.8|21120.8|21030.8|21138.1|21048.1|21117.2|21027.2|33
1656284120000|2022-06-26 22:55:20|21118.8|21028.8|21121.9|21031.9|21122.4|21032.4|21117.2|21027.2|27
1656284130000|2022-06-26 22:55:30|21122|21032|21123.7|21033.7|21125.2|21035.2|21122|21032|31
1656284140000|2022-06-26 22:55:40|21124|21034|21136.4|21046.4|21138.8|21048.8|21123.7|21033.7|27
1656284150000|2022-06-26 22:55:50|21136.5|21046.5|21146|21056|21146|21056|21136.3|21046.3|19
1656284160000|2022-06-26 22:56:00|21146.4|21056.4|21150.7|21060.7|21150.7|21060.7|21141|21051|33
1656284170000|2022-06-26 22:56:10|21149.6|21059.6|21138.1|21048.1|21150.5|21060.5|21136.2|21046.2|34
1656284180000|2022-06-26 22:56:20|21132.9|21042.9|21135.4|21045.4|21135.5|21045.5|21132.5|21042.5|32
1656284190000|2022-06-26 22:56:30|21134.3|21044.3|21142|21052|21142|21052|21134.3|21044.3|31
1656284200000|2022-06-26 22:56:40|21141.5|21051.5|21143.2|21053.2|21145.6|21055.6|21141.4|21051.4|23
1656284210000|2022-06-26 22:56:50|21143.9|21053.9|21143.9|21053.9|21146|21056|21140.1|21050.1|23
1656284220000|2022-06-26 22:57:00|21144|21054|21140.5|21050.5|21149|21059|21139.7|21049.7|28
1656284230000|2022-06-26 22:57:10|21140.4|21050.4|21145.4|21055.4|21145.4|21055.4|21140.3|21050.3|21
1656284240000|2022-06-26 22:57:20|21144.4|21054.4|21137.2|21047.2|21147.6|21057.6|21137.2|21047.2|30
1656284250000|2022-06-26 22:57:30|21138.1|21048.1|21138.6|21048.6|21142.3|21052.3|21137.9|21047.9|31
1656284260000|2022-06-26 22:57:40|21138.9|21048.9|21139.7|21049.7|21147.4|21057.4|21138.9|21048.9|25
1656284270000|2022-06-26 22:57:50|21139.5|21049.5|21144.1|21054.1|21148.4|21058.4|21139.5|21049.5|15
1656284280000|2022-06-26 22:58:00|21145.2|21055.2|21143.2|21053.2|21147|21057|21143.2|21053.2|7
1656284290000|2022-06-26 22:58:10|21142.6|21052.6|21140.6|21050.6|21142.6|21052.6|21135.7|21045.7|24
1656284300000|2022-06-26 22:58:20|21140.8|21050.8|21138.9|21048.9|21143.5|21053.5|21137.7|21047.7|23
1656284310000|2022-06-26 22:58:30|21138.4|21048.4|21139.4|21049.4|21140|21050|21137.8|21047.8|15
1656284320000|2022-06-26 22:58:40|21138.3|21048.3|21147.1|21057.1|21148.9|21058.9|21137|21047|22
1656284330000|2022-06-26 22:58:50|21147|21057|21159.1|21069.1|21159.1|21069.1|21145|21055|30
1656284340000|2022-06-26 22:59:00|21160.1|21070.1|21193.1|21103.1|21193.1|21103.1|21160.1|21070.1|36
1656284350000|2022-06-26 22:59:10|21194|21104|21185.2|21095.2|21194.8|21104.8|21182.6|21092.6|36
1656284360000|2022-06-26 22:59:20|21185.3|21095.3|21188.9|21098.9|21190.1|21100.1|21185|21095|36
1656284370000|2022-06-26 22:59:30|21187.6|21097.6|21181.1|21091.1|21189.7|21099.7|21181.1|21091.1|34
1656284380000|2022-06-26 22:59:40|21180.3|21090.3|21187.9|21097.9|21187.9|21097.9|21180.3|21090.3|29
1656284390000|2022-06-26 22:59:50|21187.7|21097.7|21185.6|21095.6|21189.3|21099.3|21184.4|21094.4|32
1656284400000|2022-06-26 23:00:00|21185|21095|21169.5|21079.5|21186.1|21096.1|21168.5|21078.5|34
1656284410000|2022-06-26 23:00:10|21170.2|21080.2|21180.3|21090.3|21181.3|21091.3|21169.4|21079.4|33
1656284420000|2022-06-26 23:00:20|21180|21090|21178.1|21088.1|21180.4|21090.4|21171.2|21081.2|33
1656284430000|2022-06-26 23:00:30|21176.2|21086.2|21175|21085|21179.1|21089.1|21172.8|21082.8|25
1656284440000|2022-06-26 23:00:40|21174.2|21084.2|21172.4|21082.4|21179.7|21089.7|21172.4|21082.4|31
1656284450000|2022-06-26 23:00:50|21174.3|21084.3|21168.4|21078.4|21176|21086|21167.3|21077.3|25
1656284460000|2022-06-26 23:01:00|21168|21078|21168.6|21078.6|21170.3|21080.3|21168|21078|26
1656284470000|2022-06-26 23:01:10|21170.5|21080.5|21176.4|21086.4|21176.4|21086.4|21169.3|21079.3|18
1656284480000|2022-06-26 23:01:20|21176.1|21086.1|21179.9|21089.9|21179.9|21089.9|21175.3|21085.3|21
1656284490000|2022-06-26 23:01:30|21180.6|21090.6|21187.3|21097.3|21189.3|21099.3|21180|21090|34
1656284500000|2022-06-26 23:01:40|21186.5|21096.5|21191.8|21101.8|21191.8|21101.8|21186.5|21096.5|28
1656284510000|2022-06-26 23:01:50|21192.1|21102.1|21191.8|21101.8|21193.2|21103.2|21190.2|21100.2|33
1656284520000|2022-06-26 23:02:00|21192|21102|21190.3|21100.3|21193.9|21103.9|21184|21094|31
1656284530000|2022-06-26 23:02:10|21192.4|21102.4|21190.7|21100.7|21192.4|21102.4|21186.2|21096.2|31
1656284540000|2022-06-26 23:02:20|21190.6|21100.6|21187.6|21097.6|21192.1|21102.1|21185.7|21095.7|29
1656284550000|2022-06-26 23:02:30|21187.7|21097.7|21188.2|21098.2|21188.3|21098.3|21182.9|21092.9|17
1656284560000|2022-06-26 23:02:40|21187.3|21097.3|21188.6|21098.6|21189.6|21099.6|21186|21096|27
1656284570000|2022-06-26 23:02:50|21188.8|21098.8|21188.9|21098.9|21190.8|21100.8|21183|21093|34
1656284580000|2022-06-26 23:03:00|21186.6|21096.6|21186.6|21096.6|21190.4|21100.4|21185.7|21095.7|26
1656284590000|2022-06-26 23:03:10|21186.4|21096.4|21190.7|21100.7|21192.7|21102.7|21186.4|21096.4|28
1656284600000|2022-06-26 23:03:20|21190.8|21100.8|21208.7|21118.7|21208.7|21118.7|21190.6|21100.6|33
1656284610000|2022-06-26 23:03:30|21209.1|21119.1|21209.3|21119.3|21213.4|21123.4|21207.8|21117.8|31
1656284620000|2022-06-26 23:03:40|21210.6|21120.6|21208.7|21118.7|21211.2|21121.2|21208.7|21118.7|26
1656284630000|2022-06-26 23:03:50|21208.9|21118.9|21208.9|21118.9|21210.3|21120.3|21206|21116|23
1656284640000|2022-06-26 23:04:00|21211.4|21121.4|21214|21124|21216.4|21126.4|21210.9|21120.9|32
1656284650000|2022-06-26 23:04:10|21215.2|21125.2|21213.8|21123.8|21217.1|21127.1|21213.6|21123.6|18
1656284660000|2022-06-26 23:04:20|21216|21126|21211.3|21121.3|21216|21126|21209.5|21119.5|27
1656284670000|2022-06-26 23:04:30|21212.4|21122.4|21211.7|21121.7|21214.5|21124.5|21210.7|21120.7|19
1656284680000|2022-06-26 23:04:40|21211.8|21121.8|21225.8|21135.8|21225.9|21135.9|21211.8|21121.8|35
1656284690000|2022-06-26 23:04:50|21226.2|21136.2|21244.1|21154.1|21245.6|21155.6|21226.2|21136.2|35
1656284700000|2022-06-26 23:05:00|21243.1|21153.1|21261.3|21171.3|21261.3|21171.3|21238.6|21148.6|37
1656284710000|2022-06-26 23:05:10|21256.7|21166.7|21268.8|21178.8|21269.3|21179.3|21253|21163|36
1656284720000|2022-06-26 23:05:20|21271.9|21181.9|21267.9|21177.9|21273.9|21183.9|21265.1|21175.1|35
1656284730000|2022-06-26 23:05:30|21267.6|21177.6|21265.1|21175.1|21269.1|21179.1|21265.1|21175.1|28
1656284740000|2022-06-26 23:05:40|21265|21175|21264.9|21174.9|21268.4|21178.4|21263.7|21173.7|29
1656284750000|2022-06-26 23:05:50|21264.8|21174.8|21244.8|21154.8|21266.4|21176.4|21243|21153|27
1656284760000|2022-06-26 23:06:00|21245.1|21155.1|21228.3|21138.3|21245.9|21155.9|21226.9|21136.9|37
1656284770000|2022-06-26 23:06:10|21228|21138|21227.2|21137.2|21235.4|21145.4|21227.1|21137.1|37
1656284780000|2022-06-26 23:06:20|21227.3|21137.3|21216.6|21126.6|21227.3|21137.3|21216.3|21126.3|30
1656284790000|2022-06-26 23:06:30|21217.8|21127.8|21205.3|21115.3|21222.4|21132.4|21204.4|21114.4|37
1656284800000|2022-06-26 23:06:40|21207.8|21117.8|21209.9|21119.9|21210.1|21120.1|21205|21115|32
1656284810000|2022-06-26 23:06:50|21209.8|21119.8|21217.4|21127.4|21217.5|21127.5|21207|21117|32
1656284820000|2022-06-26 23:07:00|21217.5|21127.5|21214.3|21124.3|21221.3|21131.3|21209.9|21119.9|32
1656284830000|2022-06-26 23:07:10|21210.9|21120.9|21211.6|21121.6|21212.2|21122.2|21209.9|21119.9|25
1656284840000|2022-06-26 23:07:20|21210.4|21120.4|21208|21118|21210.4|21120.4|21203.1|21113.1|28
1656284850000|2022-06-26 23:07:30|21208.4|21118.4|21205.5|21115.5|21209.6|21119.6|21205.5|21115.5|27
1656284860000|2022-06-26 23:07:40|21206.3|21116.3|21208.9|21118.9|21209.6|21119.6|21206.3|21116.3|25
1656284870000|2022-06-26 23:07:50|21209.5|21119.5|21209.7|21119.7|21211.6|21121.6|21205.3|21115.3|16
1656284880000|2022-06-26 23:08:00|21209.8|21119.8|21218.7|21128.7|21218.7|21128.7|21204.5|21114.5|28
1656284890000|2022-06-26 23:08:10|21216.2|21126.2|21216.6|21126.6|21221|21131|21213.7|21123.7|31
1656284900000|2022-06-26 23:08:20|21215.7|21125.7|21205.4|21115.4|21216.7|21126.7|21205.2|21115.2|32
1656284910000|2022-06-26 23:08:30|21205.9|21115.9|21199.7|21109.7|21206.7|21116.7|21199.2|21109.2|32
1656284920000|2022-06-26 23:08:40|21199.2|21109.2|21193.4|21103.4|21199.7|21109.7|21192.5|21102.5|23
1656284930000|2022-06-26 23:08:50|21193.2|21103.2|21183.9|21093.9|21193.2|21103.2|21183.1|21093.1|30
1656284940000|2022-06-26 23:09:00|21184.4|21094.4|21177.2|21087.2|21184.4|21094.4|21175.2|21085.2|23
1656284950000|2022-06-26 23:09:10|21175.6|21085.6|21166.4|21076.4|21175.6|21085.6|21164.6|21074.6|28
1656284960000|2022-06-26 23:09:20|21165.9|21075.9|21152.3|21062.3|21166.4|21076.4|21149.2|21059.2|35
1656284970000|2022-06-26 23:09:30|21150.3|21060.3|21157.6|21067.6|21158.2|21068.2|21150.3|21060.3|31
1656284980000|2022-06-26 23:09:40|21155.7|21065.7|21157.4|21067.4|21159.6|21069.6|21155.7|21065.7|24
1656284990000|2022-06-26 23:09:50|21160|21070|21157|21067|21160|21070|21156.1|21066.1|17
1656285000000|2022-06-26 23:10:00|21157.4|21067.4|21175.6|21085.6|21177.5|21087.5|21152.5|21062.5|35
1656285010000|2022-06-26 23:10:10|21174|21084|21176.3|21086.3|21176.3|21086.3|21166.7|21076.7|35
1656285020000|2022-06-26 23:10:20|21175.9|21085.9|21180|21090|21182.9|21092.9|21175.7|21085.7|31
1656285030000|2022-06-26 23:10:30|21180.6|21090.6|21178.2|21088.2|21180.6|21090.6|21177.1|21087.1|22
1656285040000|2022-06-26 23:10:40|21178.1|21088.1|21188.1|21098.1|21188.4|21098.4|21178.1|21088.1|27
1656285050000|2022-06-26 23:10:50|21191.5|21101.5|21192|21102|21193.9|21103.9|21189.6|21099.6|28
1656285060000|2022-06-26 23:11:00|21190|21100|21191.7|21101.7|21197|21107|21190|21100|31
1656285070000|2022-06-26 23:11:10|21191.2|21101.2|21187.7|21097.7|21194.5|21104.5|21181|21091|36
1656285080000|2022-06-26 23:11:20|21190.3|21100.3|21189.5|21099.5|21191.2|21101.2|21183.4|21093.4|30
1656285090000|2022-06-26 23:11:30|21189.8|21099.8|21188.7|21098.7|21191.8|21101.8|21188|21098|23
1656285100000|2022-06-26 23:11:40|21188.6|21098.6|21188.2|21098.2|21192.7|21102.7|21182.3|21092.3|31
1656285110000|2022-06-26 23:11:50|21187.4|21097.4|21186|21096|21192.8|21102.8|21186|21096|28
1656285120000|2022-06-26 23:12:00|21181.4|21091.4|21181.9|21091.9|21185.7|21095.7|21181.1|21091.1|29
1656285130000|2022-06-26 23:12:10|21182.5|21092.5|21175.8|21085.8|21185.7|21095.7|21175.8|21085.8|26
1656285140000|2022-06-26 23:12:20|21177|21087|21188.9|21098.9|21188.9|21098.9|21174.8|21084.8|34
1656285150000|2022-06-26 23:12:30|21189.1|21099.1|21201.5|21111.5|21202.9|21112.9|21188.5|21098.5|36
1656285160000|2022-06-26 23:12:40|21200.6|21110.6|21211.2|21121.2|21216|21126|21200.6|21110.6|30
1656285170000|2022-06-26 23:12:50|21211.1|21121.1|21214.1|21124.1|21216.4|21126.4|21210.7|21120.7|25
1656285180000|2022-06-26 23:13:00|21216.3|21126.3|21195.3|21105.3|21218.9|21128.9|21195.1|21105.1|24
1656285190000|2022-06-26 23:13:10|21195.8|21105.8|21186|21096|21198.2|21108.2|21185.3|21095.3|18
1656285200000|2022-06-26 23:13:20|21185.7|21095.7|21187.9|21097.9|21188.7|21098.7|21184.1|21094.1|22
1656285210000|2022-06-26 23:13:30|21188.9|21098.9|21192.9|21102.9|21193.2|21103.2|21187.8|21097.8|22
1656285220000|2022-06-26 23:13:40|21192.7|21102.7|21199.5|21109.5|21201.8|21111.8|21192.7|21102.7|28
1656285230000|2022-06-26 23:13:50|21201|21111|21197.7|21107.7|21204.4|21114.4|21197.6|21107.6|25
1656285240000|2022-06-26 23:14:00|21198.2|21108.2|21189|21099|21202.4|21112.4|21189|21099|32
1656285250000|2022-06-26 23:14:10|21187.8|21097.8|21196.8|21106.8|21196.8|21106.8|21187|21097|31
1656285260000|2022-06-26 23:14:20|21196.6|21106.6|21197.6|21107.6|21198.5|21108.5|21194.3|21104.3|23
1656285270000|2022-06-26 23:14:30|21199|21109|21199.8|21109.8|21199.8|21109.8|21195|21105|32
1656285280000|2022-06-26 23:14:40|21199.9|21109.9|21200.6|21110.6|21204.4|21114.4|21194.1|21104.1|26
1656285290000|2022-06-26 23:14:50|21201.2|21111.2|21198.7|21108.7|21203.8|21113.8|21193.8|21103.8|25
1656285300000|2022-06-26 23:15:00|21201.1|21111.1|21192.8|21102.8|21204.2|21114.2|21192.8|21102.8|29
1656285310000|2022-06-26 23:15:10|21193.4|21103.4|21192.2|21102.2|21199.5|21109.5|21190.4|21100.4|31
1656285320000|2022-06-26 23:15:20|21192.1|21102.1|21189|21099|21193.7|21103.7|21188|21098|27
1656285330000|2022-06-26 23:15:30|21188.8|21098.8|21191.8|21101.8|21192.3|21102.3|21188.3|21098.3|24
1656285340000|2022-06-26 23:15:40|21191|21101|21191.6|21101.6|21194.5|21104.5|21190.9|21100.9|20
1656285350000|2022-06-26 23:15:50|21193.1|21103.1|21191.1|21101.1|21193.8|21103.8|21189.1|21099.1|14
1656285360000|2022-06-26 23:16:00|21191.8|21101.8|21192.7|21102.7|21194.9|21104.9|21191.2|21101.2|17
1656285370000|2022-06-26 23:16:10|21193|21103|21192.9|21102.9|21193|21103|21191.3|21101.3|12
1656285380000|2022-06-26 23:16:20|21192.5|21102.5|21193|21103|21194.3|21104.3|21191.1|21101.1|11
1656285390000|2022-06-26 23:16:30|21192.7|21102.7|21199.6|21109.6|21199.6|21109.6|21191.2|21101.2|29
1656285400000|2022-06-26 23:16:40|21197.6|21107.6|21196.5|21106.5|21202.1|21112.1|21195.8|21105.8|21
1656285410000|2022-06-26 23:16:50|21198.9|21108.9|21196.9|21106.9|21200.9|21110.9|21191.8|21101.8|24
1656285420000|2022-06-26 23:17:00|21196.8|21106.8|21198.1|21108.1|21199.3|21109.3|21196.4|21106.4|22
1656285430000|2022-06-26 23:17:10|21196.5|21106.5|21186.9|21096.9|21196.6|21106.6|21182.7|21092.7|29
1656285440000|2022-06-26 23:17:20|21186.8|21096.8|21184.6|21094.6|21187.4|21097.4|21181.9|21091.9|25
1656285450000|2022-06-26 23:17:30|21187.9|21097.9|21180.5|21090.5|21189.5|21099.5|21179.8|21089.8|17
1656285460000|2022-06-26 23:17:40|21178.7|21088.7|21169.6|21079.6|21180.5|21090.5|21168.7|21078.7|33
1656285470000|2022-06-26 23:17:50|21169.3|21079.3|21168.8|21078.8|21173.1|21083.1|21168.8|21078.8|30
1656285480000|2022-06-26 23:18:00|21170.5|21080.5|21171.8|21081.8|21172.5|21082.5|21168.3|21078.3|23
1656285490000|2022-06-26 23:18:10|21167.7|21077.7|21170.7|21080.7|21171.5|21081.5|21164.9|21074.9|24
1656285500000|2022-06-26 23:18:20|21170.2|21080.2|21172.6|21082.6|21172.6|21082.6|21169.5|21079.5|14
1656285510000|2022-06-26 23:18:30|21171.1|21081.1|21169.7|21079.7|21175.1|21085.1|21168.7|21078.7|16
1656285520000|2022-06-26 23:18:40|21168.7|21078.7|21165.5|21075.5|21170.3|21080.3|21164.9|21074.9|24
1656285530000|2022-06-26 23:18:50|21165.4|21075.4|21167.9|21077.9|21170.6|21080.6|21165|21075|20
1656285540000|2022-06-26 23:19:00|21169.8|21079.8|21174.3|21084.3|21174.6|21084.6|21165.4|21075.4|32
1656285550000|2022-06-26 23:19:10|21176.5|21086.5|21170.3|21080.3|21178|21088|21166.9|21076.9|21
1656285560000|2022-06-26 23:19:20|21171.4|21081.4|21166.1|21076.1|21171.9|21081.9|21166.1|21076.1|13
1656285570000|2022-06-26 23:19:30|21171|21081|21175.6|21085.6|21179.3|21089.3|21171|21081|29
1656285580000|2022-06-26 23:19:40|21175.8|21085.8|21164.5|21074.5|21176.3|21086.3|21164.5|21074.5|17
1656285590000|2022-06-26 23:19:50|21164.8|21074.8|21164.3|21074.3|21167.9|21077.9|21164.3|21074.3|23
1656285600000|2022-06-26 23:20:00|21166.6|21076.6|21166.4|21076.4|21167.6|21077.6|21160.9|21070.9|31
1656285610000|2022-06-26 23:20:10|21167.6|21077.6|21178.4|21088.4|21181|21091|21166.5|21076.5|29
1656285620000|2022-06-26 23:20:20|21178.5|21088.5|21186.5|21096.5|21190.3|21100.3|21178.5|21088.5|30
1656285630000|2022-06-26 23:20:30|21190.7|21100.7|21178|21088|21190.7|21100.7|21177.1|21087.1|25
1656285640000|2022-06-26 23:20:40|21178.1|21088.1|21174.8|21084.8|21186.7|21096.7|21174.8|21084.8|26
1656285650000|2022-06-26 23:20:50|21174.9|21084.9|21169.2|21079.2|21176.1|21086.1|21169.2|21079.2|16
1656285660000|2022-06-26 23:21:00|21169.5|21079.5|21176.1|21086.1|21178.4|21088.4|21169.1|21079.1|32
1656285670000|2022-06-26 23:21:10|21177.6|21087.6|21171|21081|21177.6|21087.6|21171|21081|21
1656285680000|2022-06-26 23:21:20|21172.3|21082.3|21173.9|21083.9|21175|21085|21171.1|21081.1|28
1656285690000|2022-06-26 23:21:30|21172.3|21082.3|21177.3|21087.3|21178.2|21088.2|21172.3|21082.3|25
1656285700000|2022-06-26 23:21:40|21177.8|21087.8|21178.9|21088.9|21180.9|21090.9|21176.8|21086.8|24
1656285710000|2022-06-26 23:21:50|21178.6|21088.6|21173.1|21083.1|21180.2|21090.2|21170.9|21080.9|25
1656285720000|2022-06-26 23:22:00|21171.3|21081.3|21172.5|21082.5|21172.9|21082.9|21170.4|21080.4|20
1656285730000|2022-06-26 23:22:10|21172.3|21082.3|21174.7|21084.7|21178.2|21088.2|21172.3|21082.3|23
1656285740000|2022-06-26 23:22:20|21174.8|21084.8|21174.5|21084.5|21177.8|21087.8|21171.7|21081.7|15
1656285750000|2022-06-26 23:22:30|21174.6|21084.6|21179.1|21089.1|21179.1|21089.1|21174.6|21084.6|27
1656285760000|2022-06-26 23:22:40|21179.2|21089.2|21178|21088|21179.2|21089.2|21178|21088|17
1656285770000|2022-06-26 23:22:50|21178.5|21088.5|21170|21080|21180.9|21090.9|21170|21080|22
1656285780000|2022-06-26 23:23:00|21171.6|21081.6|21166.1|21076.1|21173.5|21083.5|21166.1|21076.1|28
1656285790000|2022-06-26 23:23:10|21166|21076|21166.1|21076.1|21167.4|21077.4|21164.5|21074.5|28
1656285800000|2022-06-26 23:23:20|21166|21076|21165.9|21075.9|21167|21077|21164.7|21074.7|23
1656285810000|2022-06-26 23:23:30|21165.7|21075.7|21165.3|21075.3|21166|21076|21165|21075|21
1656285820000|2022-06-26 23:23:40|21165.9|21075.9|21167.8|21077.8|21167.8|21077.8|21163.3|21073.3|23
1656285830000|2022-06-26 23:23:50|21167.9|21077.9|21167|21077|21168.5|21078.5|21166.9|21076.9|27
1656285840000|2022-06-26 23:24:00|21166.7|21076.7|21164.9|21074.9|21166.7|21076.7|21163.9|21073.9|29
1656285850000|2022-06-26 23:24:10|21165.7|21075.7|21174.1|21084.1|21176|21086|21165.7|21075.7|31
1656285860000|2022-06-26 23:24:20|21173.6|21083.6|21168.3|21078.3|21175.5|21085.5|21168.1|21078.1|29
1656285870000|2022-06-26 23:24:30|21168.5|21078.5|21172.5|21082.5|21173.1|21083.1|21168.1|21078.1|29
1656285880000|2022-06-26 23:24:40|21172.6|21082.6|21174.1|21084.1|21175.3|21085.3|21169.8|21079.8|24
1656285890000|2022-06-26 23:24:50|21173.5|21083.5|21178.2|21088.2|21178.2|21088.2|21170|21080|30
1656285900000|2022-06-26 23:25:00|21178.4|21088.4|21171.4|21081.4|21180.9|21090.9|21171.3|21081.3|30
1656285910000|2022-06-26 23:25:10|21173.1|21083.1|21165.7|21075.7|21178.4|21088.4|21164.4|21074.4|33
1656285920000|2022-06-26 23:25:20|21164.6|21074.6|21166.2|21076.2|21166.2|21076.2|21160.1|21070.1|22
1656285930000|2022-06-26 23:25:30|21168.5|21078.5|21170.4|21080.4|21170.4|21080.4|21165.4|21075.4|30
1656285940000|2022-06-26 23:25:40|21171.5|21081.5|21174|21084|21174.4|21084.4|21171|21081|25
1656285950000|2022-06-26 23:25:50|21174.5|21084.5|21190.3|21100.3|21190.3|21100.3|21174.5|21084.5|35
1656285960000|2022-06-26 23:26:00|21190.1|21100.1|21185.8|21095.8|21190.4|21100.4|21185.8|21095.8|36
1656285970000|2022-06-26 23:26:10|21185.9|21095.9|21189.8|21099.8|21191.1|21101.1|21185.9|21095.9|36
1656285980000|2022-06-26 23:26:20|21189.7|21099.7|21175|21085|21191.3|21101.3|21175|21085|35
1656285990000|2022-06-26 23:26:30|21174.7|21084.7|21169.1|21079.1|21175.6|21085.6|21169|21079|29
1656286000000|2022-06-26 23:26:40|21169.3|21079.3|21162.3|21072.3|21170.3|21080.3|21161.4|21071.4|30
1656286010000|2022-06-26 23:26:50|21162.2|21072.2|21152.7|21062.7|21162.7|21072.7|21149.3|21059.3|30
1656286020000|2022-06-26 23:27:00|21152.5|21062.5|21144.6|21054.6|21153.2|21063.2|21143.2|21053.2|34
1656286030000|2022-06-26 23:27:10|21148.2|21058.2|21141|21051|21150|21060|21141|21051|31
1656286040000|2022-06-26 23:27:20|21141.8|21051.8|21140.9|21050.9|21142.4|21052.4|21140.2|21050.2|32
1656286050000|2022-06-26 23:27:30|21140.8|21050.8|21158.4|21068.4|21160|21070|21138.4|21048.4|33
1656286060000|2022-06-26 23:27:40|21157.9|21067.9|21171.1|21081.1|21172.1|21082.1|21157.9|21067.9|32
1656286070000|2022-06-26 23:27:50|21171.2|21081.2|21177.1|21087.1|21177.1|21087.1|21168.2|21078.2|34
1656286080000|2022-06-26 23:28:00|21176.7|21086.7|21187.9|21097.9|21189.5|21099.5|21176.7|21086.7|36
1656286090000|2022-06-26 23:28:10|21188.2|21098.2|21189.2|21099.2|21191.9|21101.9|21187.4|21097.4|30
1656286100000|2022-06-26 23:28:20|21189.5|21099.5|21178.8|21088.8|21190.5|21100.5|21178|21088|35
1656286110000|2022-06-26 23:28:30|21179.2|21089.2|21184.9|21094.9|21187.5|21097.5|21177.6|21087.6|30
1656286120000|2022-06-26 23:28:40|21183.9|21093.9|21185.4|21095.4|21185.4|21095.4|21182.5|21092.5|19
1656286130000|2022-06-26 23:28:50|21184.2|21094.2|21181.3|21091.3|21187.8|21097.8|21181.3|21091.3|25
1656286140000|2022-06-26 23:29:00|21181.7|21091.7|21187.6|21097.6|21187.7|21097.7|21180.2|21090.2|26
1656286150000|2022-06-26 23:29:10|21185.2|21095.2|21185.5|21095.5|21185.5|21095.5|21182.4|21092.4|33
1656286160000|2022-06-26 23:29:20|21185.4|21095.4|21196.2|21106.2|21197.6|21107.6|21185.2|21095.2|32
1656286170000|2022-06-26 23:29:30|21196.4|21106.4|21196.8|21106.8|21196.8|21106.8|21193.7|21103.7|30
1656286180000|2022-06-26 23:29:40|21196.3|21106.3|21192.1|21102.1|21196.9|21106.9|21190.6|21100.6|33
1656286190000|2022-06-26 23:29:50|21192.4|21102.4|21195|21105|21196.7|21106.7|21192.4|21102.4|24
1656286200000|2022-06-26 23:30:00|21195.1|21105.1|21198.9|21108.9|21198.9|21108.9|21193.7|21103.7|31
1656286210000|2022-06-26 23:30:10|21201.9|21111.9|21195.4|21105.4|21204|21114|21187.7|21097.7|29
1656286220000|2022-06-26 23:30:20|21195.3|21105.3|21193.5|21103.5|21197.2|21107.2|21191.9|21101.9|25
1656286230000|2022-06-26 23:30:30|21193.7|21103.7|21185|21095|21195.6|21105.6|21185|21095|28
1656286240000|2022-06-26 23:30:40|21186.5|21096.5|21191.2|21101.2|21191.2|21101.2|21185.7|21095.7|22
1656286250000|2022-06-26 23:30:50|21191.4|21101.4|21200.2|21110.2|21200.2|21110.2|21191.4|21101.4|25
1656286260000|2022-06-26 23:31:00|21201.2|21111.2|21193.5|21103.5|21201.2|21111.2|21193.4|21103.4|23
1656286270000|2022-06-26 23:31:10|21193.4|21103.4|21190.2|21100.2|21195.5|21105.5|21188.3|21098.3|19
1656286280000|2022-06-26 23:31:20|21189.7|21099.7|21190.6|21100.6|21190.6|21100.6|21188.5|21098.5|15
1656286290000|2022-06-26 23:31:30|21192.2|21102.2|21191.7|21101.7|21194.7|21104.7|21190.5|21100.5|22
1656286300000|2022-06-26 23:31:40|21191.2|21101.2|21190.7|21100.7|21191.7|21101.7|21190.2|21100.2|7
1656286310000|2022-06-26 23:31:50|21190.2|21100.2|21187.9|21097.9|21190.2|21100.2|21184.2|21094.2|25
1656286320000|2022-06-26 23:32:00|21189.2|21099.2|21189.2|21099.2|21191.2|21101.2|21187.6|21097.6|29
1656286330000|2022-06-26 23:32:10|21189.1|21099.1|21192.8|21102.8|21194.6|21104.6|21187.1|21097.1|31
1656286340000|2022-06-26 23:32:20|21192.9|21102.9|21195.4|21105.4|21197.9|21107.9|21192.9|21102.9|29
1656286350000|2022-06-26 23:32:30|21195.3|21105.3|21194.9|21104.9|21198.3|21108.3|21194.7|21104.7|19
1656286360000|2022-06-26 23:32:40|21194.7|21104.7|21196.5|21106.5|21197.6|21107.6|21194.6|21104.6|22
1656286370000|2022-06-26 23:32:50|21196.6|21106.6|21196.5|21106.5|21197.8|21107.8|21196.2|21106.2|28
1656286380000|2022-06-26 23:33:00|21198.5|21108.5|21197.9|21107.9|21198.6|21108.6|21196.4|21106.4|18
1656286390000|2022-06-26 23:33:10|21198|21108|21192.2|21102.2|21199.6|21109.6|21190.3|21100.3|27
1656286400000|2022-06-26 23:33:20|21192.1|21102.1|21191.2|21101.2|21193.8|21103.8|21189.5|21099.5|20
1656286410000|2022-06-26 23:33:30|21190.8|21100.8|21196|21106|21196|21106|21190.6|21100.6|17
1656286420000|2022-06-26 23:33:40|21195.4|21105.4|21190.9|21100.9|21199.3|21109.3|21190.9|21100.9|22
1656286430000|2022-06-26 23:33:50|21190.8|21100.8|21195.3|21105.3|21199.3|21109.3|21190.3|21100.3|28
1656286440000|2022-06-26 23:34:00|21196.3|21106.3|21195.6|21105.6|21199.5|21109.5|21187.9|21097.9|27
1656286450000|2022-06-26 23:34:10|21195.8|21105.8|21181.7|21091.7|21195.8|21105.8|21181.3|21091.3|24
1656286460000|2022-06-26 23:34:20|21181.6|21091.6|21183.5|21093.5|21184.1|21094.1|21181.6|21091.6|25
1656286470000|2022-06-26 23:34:30|21183.1|21093.1|21184.5|21094.5|21185.9|21095.9|21182.1|21092.1|27
1656286480000|2022-06-26 23:34:40|21184.7|21094.7|21183.2|21093.2|21187|21097|21183.2|21093.2|21
1656286490000|2022-06-26 23:34:50|21184|21094|21180.4|21090.4|21185.8|21095.8|21176.8|21086.8|30
1656286500000|2022-06-26 23:35:00|21181.1|21091.1|21170.5|21080.5|21182|21092|21170.5|21080.5|30
1656286510000|2022-06-26 23:35:10|21169.9|21079.9|21153.4|21063.4|21169.9|21079.9|21152.9|21062.9|29
1656286520000|2022-06-26 23:35:20|21153.7|21063.7|21154.8|21064.8|21155.1|21065.1|21148.3|21058.3|27
1656286530000|2022-06-26 23:35:30|21154.2|21064.2|21158.7|21068.7|21158.7|21068.7|21151.4|21061.4|34
1656286540000|2022-06-26 23:35:40|21158.5|21068.5|21168.2|21078.2|21171.9|21081.9|21157.5|21067.5|28
1656286550000|2022-06-26 23:35:50|21170.4|21080.4|21171.8|21081.8|21177.6|21087.6|21168|21078|37
1656286560000|2022-06-26 23:36:00|21172.7|21082.7|21173.1|21083.1|21174.1|21084.1|21169.8|21079.8|30
1656286570000|2022-06-26 23:36:10|21172.7|21082.7|21175|21085|21175|21085|21171.1|21081.1|22
1656286580000|2022-06-26 23:36:20|21174.7|21084.7|21173.7|21083.7|21180|21090|21173|21083|30
1656286590000|2022-06-26 23:36:30|21173.6|21083.6|21174.6|21084.6|21180.2|21090.2|21170.9|21080.9|29
1656286600000|2022-06-26 23:36:40|21176.7|21086.7|21178.6|21088.6|21178.8|21088.8|21174.6|21084.6|22
1656286610000|2022-06-26 23:36:50|21178.2|21088.2|21176.7|21086.7|21181.8|21091.8|21176|21086|26
1656286620000|2022-06-26 23:37:00|21177|21087|21152.1|21062.1|21180.3|21090.3|21152.1|21062.1|32
1656286630000|2022-06-26 23:37:10|21153.5|21063.5|21145.6|21055.6|21154.2|21064.2|21144.7|21054.7|34
1656286640000|2022-06-26 23:37:20|21140.9|21050.9|21141.8|21051.8|21142|21052|21139|21049|22
1656286650000|2022-06-26 23:37:30|21141.9|21051.9|21131.2|21041.2|21142.7|21052.7|21131.2|21041.2|27
1656286660000|2022-06-26 23:37:40|21131|21041|21132.6|21042.6|21133.1|21043.1|21130.9|21040.9|28
1656286670000|2022-06-26 23:37:50|21132.3|21042.3|21131.5|21041.5|21138.5|21048.5|21130.5|21040.5|28
1656286680000|2022-06-26 23:38:00|21131.9|21041.9|21133.9|21043.9|21135.1|21045.1|21130.6|21040.6|32
1656286690000|2022-06-26 23:38:10|21132.2|21042.2|21137.2|21047.2|21138.7|21048.7|21131.3|21041.3|28
1656286700000|2022-06-26 23:38:20|21139.1|21049.1|21137.8|21047.8|21139.7|21049.7|21131.4|21041.4|21
1656286710000|2022-06-26 23:38:30|21137.6|21047.6|21145.6|21055.6|21147.1|21057.1|21137.3|21047.3|33
1656286720000|2022-06-26 23:38:40|21145.4|21055.4|21145.4|21055.4|21148.6|21058.6|21145.3|21055.3|18
1656286730000|2022-06-26 23:38:50|21145.6|21055.6|21149|21059|21149|21059|21145.3|21055.3|19
1656286740000|2022-06-26 23:39:00|21147.2|21057.2|21150.9|21060.9|21154.9|21064.9|21146.1|21056.1|28
1656286750000|2022-06-26 23:39:10|21149.3|21059.3|21150.7|21060.7|21150.7|21060.7|21146.2|21056.2|28
1656286760000|2022-06-26 23:39:20|21148.5|21058.5|21148.6|21058.6|21151.8|21061.8|21147.7|21057.7|24
1656286770000|2022-06-26 23:39:30|21147.9|21057.9|21143|21053|21150.7|21060.7|21140.7|21050.7|33
1656286780000|2022-06-26 23:39:40|21142.6|21052.6|21145.2|21055.2|21145.7|21055.7|21139.7|21049.7|29
1656286790000|2022-06-26 23:39:50|21143.8|21053.8|21148.9|21058.9|21148.9|21058.9|21141.1|21051.1|30
1656286800000|2022-06-26 23:40:00|21148|21058|21143.1|21053.1|21155.1|21065.1|21139.9|21049.9|30
1656286810000|2022-06-26 23:40:10|21142.7|21052.7|21134.1|21044.1|21146.2|21056.2|21133.2|21043.2|26
1656286820000|2022-06-26 23:40:20|21134.6|21044.6|21124.2|21034.2|21134.6|21044.6|21120.5|21030.5|32
1656286830000|2022-06-26 23:40:30|21123.6|21033.6|21130.5|21040.5|21131.3|21041.3|21123.5|21033.5|30
1656286840000|2022-06-26 23:40:40|21130|21040|21123.7|21033.7|21131.1|21041.1|21122.1|21032.1|35
1656286850000|2022-06-26 23:40:50|21123.5|21033.5|21122.6|21032.6|21125|21035|21119.7|21029.7|23
1656286860000|2022-06-26 23:41:00|21121.3|21031.3|21120.4|21030.4|21125.1|21035.1|21119.2|21029.2|23
1656286870000|2022-06-26 23:41:10|21120.3|21030.3|21119.6|21029.6|21121|21031|21119.4|21029.4|26
1656286880000|2022-06-26 23:41:20|21120.6|21030.6|21123|21033|21123|21033|21120.3|21030.3|24
1656286890000|2022-06-26 23:41:30|21123.1|21033.1|21121.5|21031.5|21125.4|21035.4|21120|21030|21
1656286900000|2022-06-26 23:41:40|21120.8|21030.8|21131.8|21041.8|21138.9|21048.9|21120.8|21030.8|32
1656286910000|2022-06-26 23:41:50|21130.2|21040.2|21121.5|21031.5|21130.8|21040.8|21120.7|21030.7|35
1656286920000|2022-06-26 23:42:00|21118.3|21028.3|21118.4|21028.4|21120.8|21030.8|21114.7|21024.7|26
1656286930000|2022-06-26 23:42:10|21119.3|21029.3|21112.8|21022.8|21119.6|21029.6|21107.7|21017.7|32
1656286940000|2022-06-26 23:42:20|21111.9|21021.9|21095.1|21005.1|21111.9|21021.9|21093.1|21003.1|34
1656286950000|2022-06-26 23:42:30|21095.4|21005.4|21082.5|20992.5|21098.3|21008.3|21079.6|20989.6|36
1656286960000|2022-06-26 23:42:40|21083.1|20993.1|21086.1|20996.1|21086.5|20996.5|21076.3|20986.3|36
1656286970000|2022-06-26 23:42:50|21083.1|20993.1|21085.4|20995.4|21086.1|20996.1|21079.9|20989.9|25
1656286980000|2022-06-26 23:43:00|21088.2|20998.2|21078.6|20988.6|21092.3|21002.3|21074.3|20984.3|36
1656286990000|2022-06-26 23:43:10|21078.1|20988.1|21076.5|20986.5|21080.9|20990.9|21072.8|20982.8|32
1656287000000|2022-06-26 23:43:20|21071.4|20981.4|21082.5|20992.5|21083.9|20993.9|21070.9|20980.9|36
1656287010000|2022-06-26 23:43:30|21082.3|20992.3|21079.6|20989.6|21088.2|20998.2|21075.4|20985.4|37
1656287020000|2022-06-26 23:43:40|21074.4|20984.4|21055|20965|21075.9|20985.9|21052.9|20962.9|35
1656287030000|2022-06-26 23:43:50|21054.5|20964.5|21040.6|20950.6|21054.5|20964.5|21031.1|20941.1|39
1656287040000|2022-06-26 23:44:00|21040.7|20950.7|21042.8|20952.8|21046.1|20956.1|21034.9|20944.9|39
1656287050000|2022-06-26 23:44:10|21043.8|20953.8|21058.2|20968.2|21060|20970|21040.8|20950.8|38
1656287060000|2022-06-26 23:44:20|21062.8|20972.8|21066.7|20976.7|21072.2|20982.2|21062.3|20972.3|35
1656287070000|2022-06-26 23:44:30|21056.9|20966.9|21050.5|20960.5|21061.1|20971.1|21049.6|20959.6|32
1656287080000|2022-06-26 23:44:40|21048.5|20958.5|21048.3|20958.3|21048.5|20958.5|21032.5|20942.5|36
1656287090000|2022-06-26 23:44:50|21046.6|20956.6|21038.7|20948.7|21052.7|20962.7|21038.7|20948.7|34
1656287100000|2022-06-26 23:45:00|21039.3|20949.3|21031.4|20941.4|21039.3|20949.3|21024.4|20934.4|34
1656287110000|2022-06-26 23:45:10|21032.3|20942.3|21033.3|20943.3|21036.3|20946.3|21032.2|20942.2|35
1656287120000|2022-06-26 23:45:20|21033.7|20943.7|21059.8|20969.8|21059.8|20969.8|21033.7|20943.7|39
1656287130000|2022-06-26 23:45:30|21060|20970|21071.3|20981.3|21074.8|20984.8|21059.5|20969.5|34
1656287140000|2022-06-26 23:45:40|21071.4|20981.4|21066|20976|21072.1|20982.1|21064|20974|32
1656287150000|2022-06-26 23:45:50|21066.6|20976.6|21066.6|20976.6|21075.8|20985.8|21063.4|20973.4|37
1656287160000|2022-06-26 23:46:00|21069|20979|21071.2|20981.2|21073.8|20983.8|21064.2|20974.2|30
1656287170000|2022-06-26 23:46:10|21069.8|20979.8|21066.5|20976.5|21073.9|20983.9|21065.7|20975.7|32
1656287180000|2022-06-26 23:46:20|21069.5|20979.5|21063.8|20973.8|21069.5|20979.5|21062.8|20972.8|32
1656287190000|2022-06-26 23:46:30|21064.2|20974.2|21064.4|20974.4|21067.1|20977.1|21063.5|20973.5|29
1656287200000|2022-06-26 23:46:40|21065|20975|21065.4|20975.4|21066.7|20976.7|21062.8|20972.8|23
1656287210000|2022-06-26 23:46:50|21065.1|20975.1|21073.1|20983.1|21077.8|20987.8|21065.1|20975.1|33
1656287220000|2022-06-26 23:47:00|21075.4|20985.4|21076.8|20986.8|21078.1|20988.1|21073.3|20983.3|32
1656287230000|2022-06-26 23:47:10|21074.1|20984.1|21080.7|20990.7|21083.5|20993.5|21071|20981|31
1656287240000|2022-06-26 23:47:20|21083.6|20993.6|21086|20996|21086.4|20996.4|21078|20988|35
1656287250000|2022-06-26 23:47:30|21086.6|20996.6|21080.4|20990.4|21088.4|20998.4|21073|20983|37
1656287260000|2022-06-26 23:47:40|21083.6|20993.6|21075.1|20985.1|21086|20996|21075.1|20985.1|34
1656287270000|2022-06-26 23:47:50|21074.5|20984.5|21072|20982|21077.4|20987.4|21072|20982|25
1656287280000|2022-06-26 23:48:00|21073.3|20983.3|21074.4|20984.4|21076.5|20986.5|21070.1|20980.1|24
1656287290000|2022-06-26 23:48:10|21078|20988|21075.7|20985.7|21078|20988|21073.1|20983.1|30
1656287300000|2022-06-26 23:48:20|21075.5|20985.5|21069.2|20979.2|21075.5|20985.5|21067.2|20977.2|24
1656287310000|2022-06-26 23:48:30|21068.9|20978.9|21071.9|20981.9|21073.5|20983.5|21067.4|20977.4|34
1656287320000|2022-06-26 23:48:40|21071|20981|21070.3|20980.3|21073.2|20983.2|21066.3|20976.3|26
1656287330000|2022-06-26 23:48:50|21070.5|20980.5|21099.8|21009.8|21100.5|21010.5|21070.3|20980.3|38
1656287340000|2022-06-26 23:49:00|21099.2|21009.2|21098.5|21008.5|21099.2|21009.2|21091|21001|34
1656287350000|2022-06-26 23:49:10|21100.5|21010.5|21099|21009|21104.1|21014.1|21088.9|20998.9|35
1656287360000|2022-06-26 23:49:20|21098.6|21008.6|21103.2|21013.2|21106.8|21016.8|21098.6|21008.6|30
1656287370000|2022-06-26 23:49:30|21106.7|21016.7|21108.1|21018.1|21108.9|21018.9|21101.6|21011.6|29
1656287380000|2022-06-26 23:49:40|21106.9|21016.9|21109.6|21019.6|21111.5|21021.5|21105.3|21015.3|27
1656287390000|2022-06-26 23:49:50|21109.7|21019.7|21110.7|21020.7|21113.7|21023.7|21109.2|21019.2|29
1656287400000|2022-06-26 23:50:00|21110|21020|21107.8|21017.8|21111.9|21021.9|21105.7|21015.7|33
1656287410000|2022-06-26 23:50:10|21108.2|21018.2|21109.2|21019.2|21112.6|21022.6|21107.9|21017.9|29
1656287420000|2022-06-26 23:50:20|21108.3|21018.3|21107.4|21017.4|21112.1|21022.1|21104.1|21014.1|30
1656287430000|2022-06-26 23:50:30|21106.7|21016.7|21110.3|21020.3|21111.8|21021.8|21104.9|21014.9|27
1656287440000|2022-06-26 23:50:40|21104.1|21014.1|21097.8|21007.8|21104.1|21014.1|21096.9|21006.9|26
1656287450000|2022-06-26 23:50:50|21097.2|21007.2|21097.7|21007.7|21100.4|21010.4|21097.2|21007.2|23
1656287460000|2022-06-26 23:51:00|21097.5|21007.5|21094.3|21004.3|21097.7|21007.7|21089.4|20999.4|33
1656287470000|2022-06-26 23:51:10|21092.1|21002.1|21094.9|21004.9|21097.6|21007.6|21091.8|21001.8|31
1656287480000|2022-06-26 23:51:20|21095|21005|21090.8|21000.8|21097.1|21007.1|21088.5|20998.5|28
1656287490000|2022-06-26 23:51:30|21090.4|21000.4|21090.5|21000.5|21091.9|21001.9|21090.2|21000.2|17
1656287500000|2022-06-26 23:51:40|21089.9|20999.9|21088.1|20998.1|21090.4|21000.4|21087.1|20997.1|20
1656287510000|2022-06-26 23:51:50|21087.5|20997.5|21082.4|20992.4|21089.6|20999.6|21072.6|20982.6|27
1656287520000|2022-06-26 23:52:00|21082.5|20992.5|21074.6|20984.6|21084.4|20994.4|21074.6|20984.6|31
1656287530000|2022-06-26 23:52:10|21074.3|20984.3|21083.8|20993.8|21086.2|20996.2|21074.3|20984.3|26
1656287540000|2022-06-26 23:52:20|21077.5|20987.5|21082.8|20992.8|21087|20997|21075.5|20985.5|33
1656287550000|2022-06-26 23:52:30|21082.7|20992.7|21083.4|20993.4|21086|20996|21077.3|20987.3|24
1656287560000|2022-06-26 23:52:40|21082.1|20992.1|21082.8|20992.8|21091|21001|21082.1|20992.1|29
1656287570000|2022-06-26 23:52:50|21081.7|20991.7|21065.1|20975.1|21083.3|20993.3|21065.1|20975.1|25
1656287580000|2022-06-26 23:53:00|21065.6|20975.6|21051.1|20961.1|21065.6|20975.6|21046.7|20956.7|34
1656287590000|2022-06-26 23:53:10|21050.8|20960.8|21052|20962|21055.5|20965.5|21046.5|20956.5|30
1656287600000|2022-06-26 23:53:20|21052.1|20962.1|21062.8|20972.8|21069.2|20979.2|21052.1|20962.1|38
1656287610000|2022-06-26 23:53:30|21062.6|20972.6|21072.6|20982.6|21072.8|20982.8|21058.1|20968.1|30
1656287620000|2022-06-26 23:53:40|21073|20983|21075.1|20985.1|21079.8|20989.8|21072.6|20982.6|29
1656287630000|2022-06-26 23:53:50|21071.9|20981.9|21071|20981|21071.9|20981.9|21066.5|20976.5|25
1656287640000|2022-06-26 23:54:00|21071.2|20981.2|21069.8|20979.8|21073.3|20983.3|21062.4|20972.4|30
1656287650000|2022-06-26 23:54:10|21068.5|20978.5|21068.6|20978.6|21074.7|20984.7|21068|20978|21
1656287660000|2022-06-26 23:54:20|21068.5|20978.5|21068.8|20978.8|21072.8|20982.8|21067.5|20977.5|29
1656287670000|2022-06-26 23:54:30|21068.4|20978.4|21061.7|20971.7|21068.4|20978.4|21061.3|20971.3|22
1656287680000|2022-06-26 23:54:40|21061.8|20971.8|21063.2|20973.2|21064.3|20974.3|21061.7|20971.7|19
1656287690000|2022-06-26 23:54:50|21063|20973|21059.1|20969.1|21066.3|20976.3|21058.6|20968.6|20
1656287700000|2022-06-26 23:55:00|21060|20970|21057|20967|21062.4|20972.4|21056|20966|27
1656287710000|2022-06-26 23:55:10|21056.9|20966.9|21056.5|20966.5|21060.3|20970.3|21055.6|20965.6|33
1656287720000|2022-06-26 23:55:20|21056.4|20966.4|21062.6|20972.6|21063.9|20973.9|21056.3|20966.3|32
1656287730000|2022-06-26 23:55:30|21062|20972|21063|20973|21065.7|20975.7|21055.8|20965.8|32
1656287740000|2022-06-26 23:55:40|21063.3|20973.3|21062.8|20972.8|21067.7|20977.7|21061.8|20971.8|23
1656287750000|2022-06-26 23:55:50|21065.8|20975.8|21064.1|20974.1|21066.9|20976.9|21060.7|20970.7|20
1656287760000|2022-06-26 23:56:00|21064.3|20974.3|21057.3|20967.3|21064.3|20974.3|21056.1|20966.1|16
1656287770000|2022-06-26 23:56:10|21056.8|20966.8|21052.5|20962.5|21059.1|20969.1|21052.4|20962.4|35
1656287780000|2022-06-26 23:56:20|21051.6|20961.6|21050.8|20960.8|21051.6|20961.6|21049.3|20959.3|27
1656287790000|2022-06-26 23:56:30|21050.5|20960.5|21055.2|20965.2|21055.2|20965.2|21050.5|20960.5|19
1656287800000|2022-06-26 23:56:40|21051.9|20961.9|21050.2|20960.2|21053|20963|21035.4|20945.4|34
1656287810000|2022-06-26 23:56:50|21044.5|20954.5|21059|20969|21061.8|20971.8|21044.5|20954.5|36
1656287820000|2022-06-26 23:57:00|21059.3|20969.3|21059.1|20969.1|21062.2|20972.2|21052.3|20962.3|34
1656287830000|2022-06-26 23:57:10|21056.5|20966.5|21048.2|20958.2|21056.5|20966.5|21041.7|20951.7|30
1656287840000|2022-06-26 23:57:20|21049|20959|21046.5|20956.5|21050.9|20960.9|21044.7|20954.7|29
1656287850000|2022-06-26 23:57:30|21046.9|20956.9|21046|20956|21049.5|20959.5|21045.1|20955.1|23
1656287860000|2022-06-26 23:57:40|21047.2|20957.2|21085.1|20995.1|21085.8|20995.8|21047.2|20957.2|27
1656287870000|2022-06-26 23:57:50|21083.5|20993.5|21093.7|21003.7|21096.2|21006.2|21081.6|20991.6|32
1656287880000|2022-06-26 23:58:00|21094.2|21004.2|21091.9|21001.9|21096.5|21006.5|21087.8|20997.8|29
1656287890000|2022-06-26 23:58:10|21092.1|21002.1|21084.5|20994.5|21095.4|21005.4|21077.7|20987.7|30
1656287900000|2022-06-26 23:58:20|21084.6|20994.6|21086|20996|21088.1|20998.1|21081.3|20991.3|27
1656287910000|2022-06-26 23:58:30|21086.5|20996.5|21087.9|20997.9|21087.9|20997.9|21085.2|20995.2|13
1656287920000|2022-06-26 23:58:40|21086.7|20996.7|21086.3|20996.3|21086.7|20996.7|21084.1|20994.1|16
1656287930000|2022-06-26 23:58:50|21086.7|20996.7|21087.8|20997.8|21092.1|21002.1|21084.5|20994.5|20
1656287940000|2022-06-26 23:59:00|21088.2|20998.2|21078.6|20988.6|21093.3|21003.3|21078|20988|22
1656287950000|2022-06-26 23:59:10|21078|20988|21082|20992|21082.8|20992.8|21069.6|20979.6|34
1656287960000|2022-06-26 23:59:20|21083.4|20993.4|21081|20991|21086.8|20996.8|21079.4|20989.4|27
1656287970000|2022-06-26 23:59:30|21079|20989|21078.4|20988.4|21083.1|20993.1|21075.2|20985.2|17
1656287980000|2022-06-26 23:59:40|21078.7|20988.7|21086.5|20996.5|21087.2|20997.2|21078.3|20988.3|25
1656287990000|2022-06-26 23:59:50|21087.2|20997.2|21082.1|20992.1|21087.9|20997.9|21077.9|20987.9|31
1656288000000|2022-06-27 00:00:00|21080|20990|21074.3|20984.3|21084.2|20994.2|21073.8|20983.8|27
1656288010000|2022-06-27 00:00:10|21074.5|20984.5|21082.3|20992.3|21082.3|20992.3|21071.4|20981.4|33
1656288020000|2022-06-27 00:00:20|21081.7|20991.7|21070|20980|21085.6|20995.6|21066.6|20976.6|34
1656288030000|2022-06-27 00:00:30|21069.8|20979.8|21074.1|20984.1|21074.7|20984.7|21066.9|20976.9|29
1656288040000|2022-06-27 00:00:40|21075.9|20985.9|21075|20985|21075.9|20985.9|21068.9|20978.9|31
1656288050000|2022-06-27 00:00:50|21075.1|20985.1|21071.9|20981.9|21078.2|20988.2|21070.9|20980.9|33
1656288060000|2022-06-27 00:01:00|21071.8|20981.8|21071.7|20981.7|21075.5|20985.5|21071.4|20981.4|33
1656288070000|2022-06-27 00:01:10|21074.1|20984.1|21088.9|20998.9|21091.4|21001.4|21074.1|20984.1|35
1656288080000|2022-06-27 00:01:20|21089.1|20999.1|21095.1|21005.1|21095.1|21005.1|21089.1|20999.1|34
1656288090000|2022-06-27 00:01:30|21091.2|21001.2|21092.7|21002.7|21099.1|21009.1|21090.7|21000.7|32
1656288100000|2022-06-27 00:01:40|21092.5|21002.5|21107.3|21017.3|21107.3|21017.3|21092.1|21002.1|34
1656288110000|2022-06-27 00:01:50|21107.5|21017.5|21099.5|21009.5|21107.8|21017.8|21098.2|21008.2|36
1656288120000|2022-06-27 00:02:00|21099.4|21009.4|21098.8|21008.8|21102|21012|21097.6|21007.6|32
1656288130000|2022-06-27 00:02:10|21096.7|21006.7|21091.7|21001.7|21097.5|21007.5|21078.7|20988.7|32
1656288140000|2022-06-27 00:02:20|21090.6|21000.6|21088.8|20998.8|21092|21002|21084.2|20994.2|37
1656288150000|2022-06-27 00:02:30|21089.8|20999.8|21061.4|20971.4|21089.8|20999.8|21059.4|20969.4|37
1656288160000|2022-06-27 00:02:40|21061.6|20971.6|21059.8|20969.8|21072.7|20982.7|21058.5|20968.5|31
1656288170000|2022-06-27 00:02:50|21060.7|20970.7|21056.5|20966.5|21063.8|20973.8|21056.1|20966.1|32
1656288180000|2022-06-27 00:03:00|21057|20967|21050.9|20960.9|21059.3|20969.3|21049.9|20959.9|34
1656288190000|2022-06-27 00:03:10|21052.8|20962.8|21045.9|20955.9|21052.8|20962.8|21045.9|20955.9|26
1656288200000|2022-06-27 00:03:20|21044|20954|21035.9|20945.9|21045.9|20955.9|21029.6|20939.6|34
1656288210000|2022-06-27 00:03:30|21034.1|20944.1|21034.7|20944.7|21037.7|20947.7|21030.1|20940.1|32
1656288220000|2022-06-27 00:03:40|21033|20943|21031.5|20941.5|21041.5|20951.5|21030.7|20940.7|31
1656288230000|2022-06-27 00:03:50|21030.6|20940.6|21044.6|20954.6|21044.6|20954.6|21026|20936|33
1656288240000|2022-06-27 00:04:00|21044.5|20954.5|21051.3|20961.3|21055.5|20965.5|21044.5|20954.5|37
1656288250000|2022-06-27 00:04:10|21052.3|20962.3|21068.7|20978.7|21071.8|20981.8|21051.5|20961.5|35
1656288260000|2022-06-27 00:04:20|21068.6|20978.6|21065.5|20975.5|21069.5|20979.5|21059.3|20969.3|33
1656288270000|2022-06-27 00:04:30|21065.2|20975.2|21068|20978|21069.7|20979.7|21062.9|20972.9|34
1656288280000|2022-06-27 00:04:40|21067.9|20977.9|21065|20975|21073.2|20983.2|21061.4|20971.4|30
1656288290000|2022-06-27 00:04:50|21067.4|20977.4|21061.6|20971.6|21071|20981|21061.6|20971.6|29
1656288300000|2022-06-27 00:05:00|21061.8|20971.8|21078.1|20988.1|21079.4|20989.4|21057.6|20967.6|29
1656288310000|2022-06-27 00:05:10|21079.3|20989.3|21080.1|20990.1|21081.6|20991.6|21072.3|20982.3|30
1656288320000|2022-06-27 00:05:20|21080.4|20990.4|21093.6|21003.6|21098.3|21008.3|21079.4|20989.4|38
1656288330000|2022-06-27 00:05:30|21094.7|21004.7|21106.8|21016.8|21106.9|21016.9|21094.7|21004.7|30
1656288340000|2022-06-27 00:05:40|21108.7|21018.7|21105.3|21015.3|21110.1|21020.1|21102.8|21012.8|32
1656288350000|2022-06-27 00:05:50|21105.7|21015.7|21128.9|21038.9|21131.9|21041.9|21103.3|21013.3|32
1656288360000|2022-06-27 00:06:00|21128.5|21038.5|21124.5|21034.5|21132.1|21042.1|21121|21031|34
1656288370000|2022-06-27 00:06:10|21124|21034|21117.1|21027.1|21127.2|21037.2|21116.3|21026.3|33
1656288380000|2022-06-27 00:06:20|21118.4|21028.4|21112|21022|21120|21030|21108|21018|36
1656288390000|2022-06-27 00:06:30|21112.3|21022.3|21113.5|21023.5|21121.2|21031.2|21110.8|21020.8|30
1656288400000|2022-06-27 00:06:40|21113.8|21023.8|21113.3|21023.3|21115.2|21025.2|21107.4|21017.4|30
1656288410000|2022-06-27 00:06:50|21114.4|21024.4|21106.3|21016.3|21115.9|21025.9|21105.7|21015.7|29
1656288420000|2022-06-27 00:07:00|21106.6|21016.6|21112.9|21022.9|21113.1|21023.1|21106.2|21016.2|27
1656288430000|2022-06-27 00:07:10|21113.6|21023.6|21116.1|21026.1|21117.6|21027.6|21108.7|21018.7|30
1656288440000|2022-06-27 00:07:20|21116|21026|21108.3|21018.3|21119.2|21029.2|21101.5|21011.5|34
1656288450000|2022-06-27 00:07:30|21110|21020|21107.8|21017.8|21113.5|21023.5|21106.5|21016.5|32
1656288460000|2022-06-27 00:07:40|21107.5|21017.5|21106.5|21016.5|21109|21019|21100.7|21010.7|30
1656288470000|2022-06-27 00:07:50|21106.6|21016.6|21117.9|21027.9|21117.9|21027.9|21105.1|21015.1|25
1656288480000|2022-06-27 00:08:00|21120.7|21030.7|21108.9|21018.9|21122.1|21032.1|21107.4|21017.4|35
1656288490000|2022-06-27 00:08:10|21109.3|21019.3|21119.7|21029.7|21119.7|21029.7|21109.2|21019.2|21
1656288500000|2022-06-27 00:08:20|21115.9|21025.9|21111|21021|21116.1|21026.1|21108|21018|25
1656288510000|2022-06-27 00:08:30|21110.8|21020.8|21112|21022|21113|21023|21106.4|21016.4|31
1656288520000|2022-06-27 00:08:40|21103|21013|21107.5|21017.5|21112.8|21022.8|21103|21013|18
1656288530000|2022-06-27 00:08:50|21111.1|21021.1|21108.4|21018.4|21113.9|21023.9|21108|21018|25
1656288540000|2022-06-27 00:09:00|21108.6|21018.6|21114.5|21024.5|21117|21027|21104.4|21014.4|30
1656288550000|2022-06-27 00:09:10|21114.1|21024.1|21101.8|21011.8|21114.4|21024.4|21097.2|21007.2|30
1656288560000|2022-06-27 00:09:20|21102|21012|21101.3|21011.3|21106.3|21016.3|21096.9|21006.9|24
1656288570000|2022-06-27 00:09:30|21101.1|21011.1|21107.4|21017.4|21108.3|21018.3|21099.5|21009.5|31
1656288580000|2022-06-27 00:09:40|21100.6|21010.6|21109.6|21019.6|21112.8|21022.8|21100.6|21010.6|31
1656288590000|2022-06-27 00:09:50|21109.5|21019.5|21113.2|21023.2|21113.2|21023.2|21105.9|21015.9|23
1656288600000|2022-06-27 00:10:00|21109.7|21019.7|21107.7|21017.7|21112.4|21022.4|21107.5|21017.5|21
1656288610000|2022-06-27 00:10:10|21108.2|21018.2|21111|21021|21116.6|21026.6|21108.2|21018.2|30
1656288620000|2022-06-27 00:10:20|21111.2|21021.2|21106|21016|21114.7|21024.7|21105|21015|34
1656288630000|2022-06-27 00:10:30|21105.3|21015.3|21106.9|21016.9|21111.7|21021.7|21105.2|21015.2|24
1656288640000|2022-06-27 00:10:40|21105.8|21015.8|21098.2|21008.2|21105.8|21015.8|21098.2|21008.2|22
1656288650000|2022-06-27 00:10:50|21098.5|21008.5|21089.7|20999.7|21098.5|21008.5|21089.7|20999.7|25
1656288660000|2022-06-27 00:11:00|21088.4|20998.4|21078.9|20988.9|21092.1|21002.1|21078.8|20988.8|29
1656288670000|2022-06-27 00:11:10|21078.8|20988.8|21079|20989|21085.6|20995.6|21076.3|20986.3|30
1656288680000|2022-06-27 00:11:20|21079.4|20989.4|21075.2|20985.2|21080.2|20990.2|21073.7|20983.7|29
1656288690000|2022-06-27 00:11:30|21075.3|20985.3|21085.7|20995.7|21086.7|20996.7|21069.9|20979.9|32
1656288700000|2022-06-27 00:11:40|21087.2|20997.2|21085.1|20995.1|21093.5|21003.5|21080.8|20990.8|31
1656288710000|2022-06-27 00:11:50|21086|20996|21089.8|20999.8|21092.4|21002.4|21086|20996|34
1656288720000|2022-06-27 00:12:00|21089.3|20999.3|21083.9|20993.9|21096.1|21006.1|21082.3|20992.3|28
1656288730000|2022-06-27 00:12:10|21084|20994|21092.2|21002.2|21094.1|21004.1|21081.7|20991.7|29
1656288740000|2022-06-27 00:12:20|21092.5|21002.5|21086.3|20996.3|21094|21004|21085.8|20995.8|28
1656288750000|2022-06-27 00:12:30|21087|20997|21087.7|20997.7|21090.3|21000.3|21085.2|20995.2|22
1656288760000|2022-06-27 00:12:40|21084.7|20994.7|21074.8|20984.8|21086.1|20996.1|21074.2|20984.2|27
1656288770000|2022-06-27 00:12:50|21075.2|20985.2|21048.9|20958.9|21076.3|20986.3|21044.6|20954.6|36
1656288780000|2022-06-27 00:13:00|21049|20959|21023.2|20933.2|21050.1|20960.1|21021.7|20931.7|36
1656288790000|2022-06-27 00:13:10|21023.8|20933.8|21022.8|20932.8|21029.8|20939.8|21020.3|20930.3|37
1656288800000|2022-06-27 00:13:20|21022.5|20932.5|21055.6|20965.6|21055.6|20965.6|21021.6|20931.6|35
1656288810000|2022-06-27 00:13:30|21054.2|20964.2|21062|20972|21073.1|20983.1|21051.2|20961.2|36
1656288820000|2022-06-27 00:13:40|21063.1|20973.1|21077|20987|21080.7|20990.7|21062.9|20972.9|31
1656288830000|2022-06-27 00:13:50|21077.8|20987.8|21065.8|20975.8|21077.8|20987.8|21064.3|20974.3|33
1656288840000|2022-06-27 00:14:00|21066.3|20976.3|21057.9|20967.9|21070.5|20980.5|21057.6|20967.6|34
1656288850000|2022-06-27 00:14:10|21058|20968|21053.7|20963.7|21065.2|20975.2|21052.2|20962.2|26
1656288860000|2022-06-27 00:14:20|21054.2|20964.2|21062.8|20972.8|21065.6|20975.6|21053.1|20963.1|30
1656288870000|2022-06-27 00:14:30|21063.8|20973.8|21058.2|20968.2|21068.1|20978.1|21052.7|20962.7|30
1656288880000|2022-06-27 00:14:40|21057.6|20967.6|21054.7|20964.7|21059.8|20969.8|21054.7|20964.7|26
1656288890000|2022-06-27 00:14:50|21054.9|20964.9|21052.4|20962.4|21058.5|20968.5|21047.1|20957.1|29
1656288900000|2022-06-27 00:15:00|21052.5|20962.5|21039.3|20949.3|21052.5|20962.5|21030.5|20940.5|33
1656288910000|2022-06-27 00:15:10|21039.1|20949.1|21041.8|20951.8|21045.1|20955.1|21036.9|20946.9|26
1656288920000|2022-06-27 00:15:20|21041.4|20951.4|21047|20957|21047|20957|21041|20951|29
1656288930000|2022-06-27 00:15:30|21046.9|20956.9|21056.8|20966.8|21060.5|20970.5|21046.8|20956.8|30
1656288940000|2022-06-27 00:15:40|21057|20967|21053.9|20963.9|21058|20968|21047.7|20957.7|34
1656288950000|2022-06-27 00:15:50|21053.8|20963.8|21056.4|20966.4|21056.4|20966.4|21051.4|20961.4|24
1656288960000|2022-06-27 00:16:00|21055.4|20965.4|21050.8|20960.8|21057.2|20967.2|21049|20959|32
1656288970000|2022-06-27 00:16:10|21050.4|20960.4|21064.3|20974.3|21065.3|20975.3|21050.4|20960.4|32
1656288980000|2022-06-27 00:16:20|21060|20970|21067.3|20977.3|21069.7|20979.7|21059.9|20969.9|27
1656288990000|2022-06-27 00:16:30|21067.4|20977.4|21062.3|20972.3|21068.8|20978.8|21060.5|20970.5|36
1656289000000|2022-06-27 00:16:40|21058.3|20968.3|21063.4|20973.4|21064.2|20974.2|21058.3|20968.3|28
1656289010000|2022-06-27 00:16:50|21064|20974|21065.3|20975.3|21072.2|20982.2|21063.9|20973.9|25
1656289020000|2022-06-27 00:17:00|21065.2|20975.2|21060.6|20970.6|21071.2|20981.2|21053.6|20963.6|27
1656289030000|2022-06-27 00:17:10|21061.4|20971.4|21057.3|20967.3|21063.9|20973.9|21053.9|20963.9|29
1656289040000|2022-06-27 00:17:20|21058.8|20968.8|21055.7|20965.7|21059.9|20969.9|21055.4|20965.4|19
1656289050000|2022-06-27 00:17:30|21056.2|20966.2|21055.9|20965.9|21056.2|20966.2|21055.5|20965.5|13
1656289060000|2022-06-27 00:17:40|21054.8|20964.8|21059.3|20969.3|21059.3|20969.3|21054.4|20964.4|24
1656289070000|2022-06-27 00:17:50|21058.7|20968.7|21056.8|20966.8|21060.6|20970.6|21056.3|20966.3|29
1656289080000|2022-06-27 00:18:00|21059.3|20969.3|21048|20958|21060.6|20970.6|21045.5|20955.5|30
1656289090000|2022-06-27 00:18:10|21046.9|20956.9|21040.5|20950.5|21047.9|20957.9|21040.2|20950.2|25
1656289100000|2022-06-27 00:18:20|21040.3|20950.3|21039.5|20949.5|21042.2|20952.2|21034.9|20944.9|26
1656289110000|2022-06-27 00:18:30|21037.7|20947.7|21039.3|20949.3|21046.1|20956.1|21037.7|20947.7|35
1656289120000|2022-06-27 00:18:40|21039.1|20949.1|21064|20974|21064|20974|21039.1|20949.1|34
1656289130000|2022-06-27 00:18:50|21064.4|20974.4|21067.1|20977.1|21067.1|20977.1|21059.9|20969.9|37
1656289140000|2022-06-27 00:19:00|21062.3|20972.3|21055.6|20965.6|21062.3|20972.3|21051|20961|36
1656289150000|2022-06-27 00:19:10|21056.7|20966.7|21055.1|20965.1|21057.9|20967.9|21052.1|20962.1|23
1656289160000|2022-06-27 00:19:20|21055.2|20965.2|21055.8|20965.8|21058|20968|21053|20963|27
1656289170000|2022-06-27 00:19:30|21055.9|20965.9|21067.1|20977.1|21070.7|20980.7|21055.9|20965.9|31
1656289180000|2022-06-27 00:19:40|21067.2|20977.2|21054.8|20964.8|21073.7|20983.7|21054.2|20964.2|31
1656289190000|2022-06-27 00:19:50|21054.3|20964.3|21057.7|20967.7|21059.8|20969.8|21052.7|20962.7|30
1656289200000|2022-06-27 00:20:00|21056.8|20966.8|21060.9|20970.9|21064.3|20974.3|21056.8|20966.8|34
1656289210000|2022-06-27 00:20:10|21061.9|20971.9|21053.3|20963.3|21064.2|20974.2|21052.1|20962.1|31
1656289220000|2022-06-27 00:20:20|21055|20965|21058.4|20968.4|21061.9|20971.9|21055|20965|16
1656289230000|2022-06-27 00:20:30|21058.3|20968.3|21057|20967|21063.5|20973.5|21049.8|20959.8|27
1656289240000|2022-06-27 00:20:40|21057.1|20967.1|21058|20968|21062.9|20972.9|21056.1|20966.1|24
1656289250000|2022-06-27 00:20:50|21058.1|20968.1|21064.1|20974.1|21066|20976|21055.1|20965.1|33
1656289260000|2022-06-27 00:21:00|21065.2|20975.2|21064.1|20974.1|21067.8|20977.8|21063.9|20973.9|31
1656289270000|2022-06-27 00:21:10|21064.3|20974.3|21069.4|20979.4|21071.4|20981.4|21063|20973|25
1656289280000|2022-06-27 00:21:20|21069.2|20979.2|21070.7|20980.7|21079.1|20989.1|21067.7|20977.7|34
1656289290000|2022-06-27 00:21:30|21071.4|20981.4|21074.9|20984.9|21075.9|20985.9|21068.4|20978.4|24
1656289300000|2022-06-27 00:21:40|21074.4|20984.4|21079.7|20989.7|21083.8|20993.8|21074.4|20984.4|29
1656289310000|2022-06-27 00:21:50|21074.2|20984.2|21080.9|20990.9|21083.8|20993.8|21074.2|20984.2|15
1656289320000|2022-06-27 00:22:00|21080.8|20990.8|21091.7|21001.7|21092.8|21002.8|21080.8|20990.8|24
1656289330000|2022-06-27 00:22:10|21090.6|21000.6|21092.9|21002.9|21097.2|21007.2|21090.2|21000.2|23
1656289340000|2022-06-27 00:22:20|21090.6|21000.6|21095.8|21005.8|21097.8|21007.8|21087.6|20997.6|29
1656289350000|2022-06-27 00:22:30|21095.9|21005.9|21094.4|21004.4|21098.5|21008.5|21093.4|21003.4|32
1656289360000|2022-06-27 00:22:40|21093.3|21003.3|21093.2|21003.2|21093.7|21003.7|21092.7|21002.7|19
1656289370000|2022-06-27 00:22:50|21093|21003|21105.3|21015.3|21109.8|21019.8|21093|21003|33
1656289380000|2022-06-27 00:23:00|21105.7|21015.7|21132.4|21042.4|21140.2|21050.2|21105.2|21015.2|39
1656289390000|2022-06-27 00:23:10|21133.1|21043.1|21135.1|21045.1|21140.6|21050.6|21133.1|21043.1|23
1656289400000|2022-06-27 00:23:20|21135|21045|21150.2|21060.2|21150.2|21060.2|21135|21045|32
1656289410000|2022-06-27 00:23:30|21148.8|21058.8|21147.2|21057.2|21152.6|21062.6|21144.8|21054.8|29
1656289420000|2022-06-27 00:23:40|21143.5|21053.5|21144.2|21054.2|21144.8|21054.8|21133|21043|25
1656289430000|2022-06-27 00:23:50|21144.3|21054.3|21137.4|21047.4|21146.9|21056.9|21134.5|21044.5|36
1656289440000|2022-06-27 00:24:00|21138|21048|21136.6|21046.6|21142.3|21052.3|21134.5|21044.5|33
1656289450000|2022-06-27 00:24:10|21132.3|21042.3|21129.7|21039.7|21142.3|21052.3|21127.4|21037.4|27
1656289460000|2022-06-27 00:24:20|21129.8|21039.8|21130.8|21040.8|21132.9|21042.9|21126.1|21036.1|31
1656289470000|2022-06-27 00:24:30|21132|21042|21129.7|21039.7|21133.3|21043.3|21123.5|21033.5|33
1656289480000|2022-06-27 00:24:40|21130.2|21040.2|21131.9|21041.9|21133|21043|21125.9|21035.9|29
1656289490000|2022-06-27 00:24:50|21130.9|21040.9|21136.8|21046.8|21139.6|21049.6|21130.3|21040.3|28
1656289500000|2022-06-27 00:25:00|21136.7|21046.7|21143.8|21053.8|21144.2|21054.2|21133.5|21043.5|37
1656289510000|2022-06-27 00:25:10|21146.5|21056.5|21131.7|21041.7|21146.9|21056.9|21131.7|21041.7|29
1656289520000|2022-06-27 00:25:20|21132|21042|21128|21038|21133.9|21043.9|21128|21038|34
1656289530000|2022-06-27 00:25:30|21127.9|21037.9|21130.3|21040.3|21136.6|21046.6|21124.9|21034.9|32
1656289540000|2022-06-27 00:25:40|21126.9|21036.9|21121.3|21031.3|21135.2|21045.2|21121.3|21031.3|33
1656289550000|2022-06-27 00:25:50|21118.5|21028.5|21118.2|21028.2|21120.9|21030.9|21112.3|21022.3|32
1656289560000|2022-06-27 00:26:00|21117.7|21027.7|21118.4|21028.4|21119.6|21029.6|21115.3|21025.3|24
1656289570000|2022-06-27 00:26:10|21115.9|21025.9|21111.5|21021.5|21120.3|21030.3|21108|21018|28
1656289580000|2022-06-27 00:26:20|21111.4|21021.4|21103.4|21013.4|21116.7|21026.7|21102.9|21012.9|25
1656289590000|2022-06-27 00:26:30|21102.4|21012.4|21109.3|21019.3|21109.3|21019.3|21101.6|21011.6|21
1656289600000|2022-06-27 00:26:40|21109.2|21019.2|21101.4|21011.4|21109.5|21019.5|21101|21011|22
1656289610000|2022-06-27 00:26:50|21101.5|21011.5|21103.5|21013.5|21107.6|21017.6|21099.7|21009.7|29
1656289620000|2022-06-27 00:27:00|21108.8|21018.8|21098|21008|21108.8|21018.8|21095.9|21005.9|24
1656289630000|2022-06-27 00:27:10|21098.1|21008.1|21100.9|21010.9|21101.6|21011.6|21095.5|21005.5|28
1656289640000|2022-06-27 00:27:20|21100.8|21010.8|21105.5|21015.5|21105.5|21015.5|21096.1|21006.1|25
1656289650000|2022-06-27 00:27:30|21105.4|21015.4|21103.4|21013.4|21110.3|21020.3|21102.7|21012.7|27
1656289660000|2022-06-27 00:27:40|21105.1|21015.1|21106.2|21016.2|21106.2|21016.2|21096.1|21006.1|21
1656289670000|2022-06-27 00:27:50|21105.7|21015.7|21103.9|21013.9|21110.5|21020.5|21103.4|21013.4|29
1656289680000|2022-06-27 00:28:00|21103.7|21013.7|21106.9|21016.9|21110.1|21020.1|21100|21010|30
1656289690000|2022-06-27 00:28:10|21107.1|21017.1|21106.1|21016.1|21108|21018|21103.3|21013.3|22
1656289700000|2022-06-27 00:28:20|21106.2|21016.2|21105|21015|21109.9|21019.9|21104.2|21014.2|18
1656289710000|2022-06-27 00:28:30|21107.5|21017.5|21106.5|21016.5|21109.7|21019.7|21105.5|21015.5|26
1656289720000|2022-06-27 00:28:40|21106.2|21016.2|21109.8|21019.8|21109.9|21019.9|21106.1|21016.1|18
1656289730000|2022-06-27 00:28:50|21105.7|21015.7|21113.6|21023.6|21116.9|21026.9|21104.4|21014.4|26
1656289740000|2022-06-27 00:29:00|21113.5|21023.5|21112.6|21022.6|21117.2|21027.2|21112.5|21022.5|25
1656289750000|2022-06-27 00:29:10|21112.7|21022.7|21118.9|21028.9|21119.9|21029.9|21112.6|21022.6|29
1656289760000|2022-06-27 00:29:20|21118.7|21028.7|21126.2|21036.2|21126.2|21036.2|21118.3|21028.3|26
1656289770000|2022-06-27 00:29:30|21126.3|21036.3|21117.6|21027.6|21129|21039|21116.4|21026.4|32
1656289780000|2022-06-27 00:29:40|21120.6|21030.6|21117|21027|21121.3|21031.3|21112.3|21022.3|28
1656289790000|2022-06-27 00:29:50|21114.3|21024.3|21107.8|21017.8|21115.1|21025.1|21107.5|21017.5|25
1656289800000|2022-06-27 00:30:00|21108.4|21018.4|21101.6|21011.6|21114.5|21024.5|21101.3|21011.3|35
1656289810000|2022-06-27 00:30:10|21101.5|21011.5|21112.9|21022.9|21113.7|21023.7|21101.3|21011.3|28
1656289820000|2022-06-27 00:30:20|21112.8|21022.8|21121.7|21031.7|21123.8|21033.8|21112.8|21022.8|31
1656289830000|2022-06-27 00:30:30|21121.8|21031.8|21122.2|21032.2|21123.1|21033.1|21118.1|21028.1|36
1656289840000|2022-06-27 00:30:40|21122.3|21032.3|21126.9|21036.9|21126.9|21036.9|21121.1|21031.1|27
1656289850000|2022-06-27 00:30:50|21127|21037|21126|21036|21128.4|21038.4|21122.4|21032.4|29
1656289860000|2022-06-27 00:31:00|21121.4|21031.4|21125|21035|21129.3|21039.3|21121.4|21031.4|22
1656289870000|2022-06-27 00:31:10|21125.9|21035.9|21124.3|21034.3|21125.9|21035.9|21117.5|21027.5|26
1656289880000|2022-06-27 00:31:20|21124.9|21034.9|21122.4|21032.4|21124.9|21034.9|21121.5|21031.5|22
1656289890000|2022-06-27 00:31:30|21124|21034|21128.5|21038.5|21128.5|21038.5|21121.7|21031.7|32
1656289900000|2022-06-27 00:31:40|21127.5|21037.5|21126.7|21036.7|21129.5|21039.5|21125.4|21035.4|21
1656289910000|2022-06-27 00:31:50|21128|21038|21125.2|21035.2|21128.5|21038.5|21124.6|21034.6|20
1656289920000|2022-06-27 00:32:00|21125.3|21035.3|21117.9|21027.9|21126.3|21036.3|21117.9|21027.9|20
1656289930000|2022-06-27 00:32:10|21118.3|21028.3|21118.7|21028.7|21120.1|21030.1|21114.8|21024.8|27
1656289940000|2022-06-27 00:32:20|21119.1|21029.1|21122.7|21032.7|21124.7|21034.7|21117.2|21027.2|29
1656289950000|2022-06-27 00:32:30|21119.7|21029.7|21122|21032|21123.6|21033.6|21116.8|21026.8|26
1656289960000|2022-06-27 00:32:40|21121.9|21031.9|21125|21035|21125|21035|21117.6|21027.6|27
1656289970000|2022-06-27 00:32:50|21124.9|21034.9|21122.5|21032.5|21124.9|21034.9|21120.4|21030.4|23
1656289980000|2022-06-27 00:33:00|21122.7|21032.7|21117.7|21027.7|21122.7|21032.7|21117|21027|25
1656289990000|2022-06-27 00:33:10|21117.6|21027.6|21118.1|21028.1|21119.5|21029.5|21117.6|21027.6|8
1656290000000|2022-06-27 00:33:20|21120.5|21030.5|21121.4|21031.4|21121.4|21031.4|21115.9|21025.9|14
1656290010000|2022-06-27 00:33:30|21123.5|21033.5|21139.3|21049.3|21139.5|21049.5|21121.5|21031.5|33
1656290020000|2022-06-27 00:33:40|21140.1|21050.1|21152.2|21062.2|21153.8|21063.8|21140.1|21050.1|29
1656290030000|2022-06-27 00:33:50|21151.9|21061.9|21142.6|21052.6|21151.9|21061.9|21137.5|21047.5|33
1656290040000|2022-06-27 00:34:00|21144.4|21054.4|21143.9|21053.9|21146.3|21056.3|21136.7|21046.7|32
1656290050000|2022-06-27 00:34:10|21146.4|21056.4|21141.5|21051.5|21146.4|21056.4|21141|21051|24
1656290060000|2022-06-27 00:34:20|21143.3|21053.3|21140.4|21050.4|21144.4|21054.4|21134.7|21044.7|26
1656290070000|2022-06-27 00:34:30|21140.6|21050.6|21136.5|21046.5|21142.5|21052.5|21136.5|21046.5|26
1656290080000|2022-06-27 00:34:40|21139.3|21049.3|21137.8|21047.8|21140.3|21050.3|21132.4|21042.4|27
1656290090000|2022-06-27 00:34:50|21137.3|21047.3|21122.7|21032.7|21137.3|21047.3|21122.2|21032.2|30
1656290100000|2022-06-27 00:35:00|21122.6|21032.6|21130.8|21040.8|21130.8|21040.8|21120.1|21030.1|32
1656290110000|2022-06-27 00:35:10|21130.4|21040.4|21130.7|21040.7|21135.7|21045.7|21126|21036|29
1656290120000|2022-06-27 00:35:20|21132.7|21042.7|21125.4|21035.4|21133.6|21043.6|21122.4|21032.4|27
1656290130000|2022-06-27 00:35:30|21125.2|21035.2|21132.5|21042.5|21132.5|21042.5|21124.9|21034.9|27
1656290140000|2022-06-27 00:35:40|21132.7|21042.7|21142.7|21052.7|21144.7|21054.7|21132.7|21042.7|26
1656290150000|2022-06-27 00:35:50|21142.2|21052.2|21136.7|21046.7|21145|21055|21135|21045|32
1656290160000|2022-06-27 00:36:00|21136.8|21046.8|21131.3|21041.3|21137.6|21047.6|21127.6|21037.6|26
1656290170000|2022-06-27 00:36:10|21131.4|21041.4|21134.1|21044.1|21135.3|21045.3|21130.7|21040.7|23
1656290180000|2022-06-27 00:36:20|21132.5|21042.5|21135.5|21045.5|21140.6|21050.6|21132.5|21042.5|25
1656290190000|2022-06-27 00:36:30|21135|21045|21133.3|21043.3|21138.5|21048.5|21128.2|21038.2|24
1656290200000|2022-06-27 00:36:40|21133.7|21043.7|21130.2|21040.2|21137.5|21047.5|21130.1|21040.1|23
1656290210000|2022-06-27 00:36:50|21131.2|21041.2|21135.5|21045.5|21137.8|21047.8|21130.8|21040.8|23
1656290220000|2022-06-27 00:37:00|21135.7|21045.7|21134.7|21044.7|21136.9|21046.9|21134.4|21044.4|16
1656290230000|2022-06-27 00:37:10|21134.6|21044.6|21132.7|21042.7|21138|21048|21131.9|21041.9|22
1656290240000|2022-06-27 00:37:20|21129|21039|21132.5|21042.5|21133.1|21043.1|21128.9|21038.9|22
1656290250000|2022-06-27 00:37:30|21132.4|21042.4|21146.2|21056.2|21147.1|21057.1|21132.4|21042.4|30
1656290260000|2022-06-27 00:37:40|21143.3|21053.3|21137.1|21047.1|21143.8|21053.8|21135.3|21045.3|31
1656290270000|2022-06-27 00:37:50|21138|21048|21137.6|21047.6|21141.4|21051.4|21135.4|21045.4|22
1656290280000|2022-06-27 00:38:00|21137.1|21047.1|21140.6|21050.6|21141|21051|21137.1|21047.1|16
1656290290000|2022-06-27 00:38:10|21140.3|21050.3|21132|21042|21140.7|21050.7|21132|21042|23
1656290300000|2022-06-27 00:38:20|21131.9|21041.9|21129.9|21039.9|21134.1|21044.1|21125.3|21035.3|24
1656290310000|2022-06-27 00:38:30|21129.6|21039.6|21119.3|21029.3|21131.5|21041.5|21118.9|21028.9|32
1656290320000|2022-06-27 00:38:40|21119.2|21029.2|21106.7|21016.7|21119.4|21029.4|21106.7|21016.7|25
1656290330000|2022-06-27 00:38:50|21107.1|21017.1|21089.6|20999.6|21107.1|21017.1|21088.3|20998.3|34
1656290340000|2022-06-27 00:39:00|21090.3|21000.3|21090.4|21000.4|21092.6|21002.6|21088.6|20998.6|29
1656290350000|2022-06-27 00:39:10|21087.9|20997.9|21081.9|20991.9|21090.4|21000.4|21079.4|20989.4|37
1656290360000|2022-06-27 00:39:20|21081.5|20991.5|21086.9|20996.9|21087.6|20997.6|21080.7|20990.7|31
1656290370000|2022-06-27 00:39:30|21085.9|20995.9|21081.5|20991.5|21090.4|21000.4|21081.5|20991.5|30
1656290380000|2022-06-27 00:39:40|21081.2|20991.2|21083.7|20993.7|21085.1|20995.1|21081.2|20991.2|23
1656290390000|2022-06-27 00:39:50|21083.6|20993.6|21081.6|20991.6|21086.3|20996.3|21078.8|20988.8|26
1656290400000|2022-06-27 00:40:00|21081|20991|21087.6|20997.6|21093.5|21003.5|21081|20991|37
1656290410000|2022-06-27 00:40:10|21087.2|20997.2|21081.5|20991.5|21088.9|20998.9|21079.2|20989.2|33
1656290420000|2022-06-27 00:40:20|21081|20991|21082.7|20992.7|21084.9|20994.9|21080.2|20990.2|24
1656290430000|2022-06-27 00:40:30|21082.5|20992.5|21070.7|20980.7|21082.5|20992.5|21070.6|20980.6|31
1656290440000|2022-06-27 00:40:40|21070.6|20980.6|21076.7|20986.7|21076.9|20986.9|21070.6|20980.6|27
1656290450000|2022-06-27 00:40:50|21076.8|20986.8|21088.2|20998.2|21088.2|20998.2|21074.4|20984.4|30
1656290460000|2022-06-27 00:41:00|21086.9|20996.9|21091.9|21001.9|21091.9|21001.9|21085.7|20995.7|35
1656290470000|2022-06-27 00:41:10|21090.8|21000.8|21119.9|21029.9|21121.7|21031.7|21089.7|20999.7|33
1656290480000|2022-06-27 00:41:20|21118.8|21028.8|21113|21023|21118.8|21028.8|21108.7|21018.7|37
1656290490000|2022-06-27 00:41:30|21114|21024|21112.1|21022.1|21115.8|21025.8|21109.2|21019.2|32
1656290500000|2022-06-27 00:41:40|21112.8|21022.8|21107.4|21017.4|21117.7|21027.7|21106.3|21016.3|28
1656290510000|2022-06-27 00:41:50|21107.6|21017.6|21114|21024|21116.8|21026.8|21106.7|21016.7|29
1656290520000|2022-06-27 00:42:00|21113|21023|21116|21026|21120.4|21030.4|21112.9|21022.9|29
1656290530000|2022-06-27 00:42:10|21115.3|21025.3|21112.4|21022.4|21119.4|21029.4|21108.5|21018.5|31
1656290540000|2022-06-27 00:42:20|21112.6|21022.6|21103.6|21013.6|21117.8|21027.8|21100.7|21010.7|33
1656290550000|2022-06-27 00:42:30|21104.4|21014.4|21106.4|21016.4|21109.5|21019.5|21101.7|21011.7|26
1656290560000|2022-06-27 00:42:40|21106.5|21016.5|21106.1|21016.1|21112|21022|21103.6|21013.6|29
1656290570000|2022-06-27 00:42:50|21110.9|21020.9|21109|21019|21110.9|21020.9|21105.4|21015.4|18
1656290580000|2022-06-27 00:43:00|21109.2|21019.2|21097.9|21007.9|21109.9|21019.9|21097.9|21007.9|30
1656290590000|2022-06-27 00:43:10|21100.2|21010.2|21097.1|21007.1|21100.2|21010.2|21095.1|21005.1|26
1656290600000|2022-06-27 00:43:20|21097|21007|21098.5|21008.5|21098.5|21008.5|21096.6|21006.6|19
1656290610000|2022-06-27 00:43:30|21098.9|21008.9|21098.7|21008.7|21104.1|21014.1|21097.6|21007.6|23
1656290620000|2022-06-27 00:43:40|21099.6|21009.6|21102.1|21012.1|21102.1|21012.1|21098.9|21008.9|23
1656290630000|2022-06-27 00:43:50|21102.3|21012.3|21099.4|21009.4|21102.3|21012.3|21099.2|21009.2|21
1656290640000|2022-06-27 00:44:00|21099.6|21009.6|21101.2|21011.2|21101.7|21011.7|21097.8|21007.8|23
1656290650000|2022-06-27 00:44:10|21100.8|21010.8|21098.9|21008.9|21101.2|21011.2|21097.1|21007.1|27
1656290660000|2022-06-27 00:44:20|21098.8|21008.8|21110.3|21020.3|21111.6|21021.6|21098.8|21008.8|34
1656290670000|2022-06-27 00:44:30|21106.6|21016.6|21099|21009|21106.6|21016.6|21096.1|21006.1|31
1656290680000|2022-06-27 00:44:40|21101.4|21011.4|21097.1|21007.1|21104|21014|21095.5|21005.5|20
1656290690000|2022-06-27 00:44:50|21097.3|21007.3|21110.9|21020.9|21112.9|21022.9|21097.3|21007.3|33
1656290700000|2022-06-27 00:45:00|21110.2|21020.2|21112.3|21022.3|21114|21024|21106.1|21016.1|35
1656290710000|2022-06-27 00:45:10|21110.4|21020.4|21101.1|21011.1|21110.4|21020.4|21101|21011|30
1656290720000|2022-06-27 00:45:20|21101|21011|21101.8|21011.8|21104.8|21014.8|21098.4|21008.4|25
1656290730000|2022-06-27 00:45:30|21101.9|21011.9|21105.3|21015.3|21105.3|21015.3|21101.4|21011.4|21
1656290740000|2022-06-27 00:45:40|21105.7|21015.7|21110.9|21020.9|21110.9|21020.9|21104|21014|26
1656290750000|2022-06-27 00:45:50|21110.7|21020.7|21124.6|21034.6|21124.6|21034.6|21107.5|21017.5|32
1656290760000|2022-06-27 00:46:00|21124.5|21034.5|21126.7|21036.7|21128|21038|21122.6|21032.6|33
1656290770000|2022-06-27 00:46:10|21126.8|21036.8|21126.9|21036.9|21129.3|21039.3|21124.8|21034.8|31
1656290780000|2022-06-27 00:46:20|21124.8|21034.8|21123.6|21033.6|21126.8|21036.8|21121.5|21031.5|25
1656290790000|2022-06-27 00:46:30|21124.1|21034.1|21122.7|21032.7|21127.3|21037.3|21119.5|21029.5|32
1656290800000|2022-06-27 00:46:40|21123.1|21033.1|21125.3|21035.3|21125.8|21035.8|21122.8|21032.8|28
1656290810000|2022-06-27 00:46:50|21130.6|21040.6|21116.1|21026.1|21130.6|21040.6|21114.2|21024.2|32
1656290820000|2022-06-27 00:47:00|21116.8|21026.8|21117.4|21027.4|21118.1|21028.1|21115.5|21025.5|29
1656290830000|2022-06-27 00:47:10|21117.6|21027.6|21115.9|21025.9|21117.6|21027.6|21115.4|21025.4|19
1656290840000|2022-06-27 00:47:20|21116|21026|21115.3|21025.3|21117.6|21027.6|21115.3|21025.3|24
1656290850000|2022-06-27 00:47:30|21115.8|21025.8|21109.6|21019.6|21115.8|21025.8|21109.2|21019.2|30
1656290860000|2022-06-27 00:47:40|21111.6|21021.6|21110.9|21020.9|21116.8|21026.8|21110.3|21020.3|34
1656290870000|2022-06-27 00:47:50|21111.1|21021.1|21111.7|21021.7|21112|21022|21106.1|21016.1|19
1656290880000|2022-06-27 00:48:00|21113.8|21023.8|21111.6|21021.6|21114.8|21024.8|21111.2|21021.2|19
1656290890000|2022-06-27 00:48:10|21111.5|21021.5|21111.1|21021.1|21116.4|21026.4|21107.1|21017.1|26
1656290900000|2022-06-27 00:48:20|21111.2|21021.2|21103.3|21013.3|21112.5|21022.5|21101.5|21011.5|20
1656290910000|2022-06-27 00:48:30|21103.4|21013.4|21089.5|20999.5|21107.5|21017.5|21089.5|20999.5|29
1656290920000|2022-06-27 00:48:40|21088.7|20998.7|21078.7|20988.7|21088.7|20998.7|21073.6|20983.6|30
1656290930000|2022-06-27 00:48:50|21078.9|20988.9|21076.6|20986.6|21078.9|20988.9|21073.4|20983.4|29
1656290940000|2022-06-27 00:49:00|21076.8|20986.8|21067|20977|21077.9|20987.9|21067|20977|31
1656290950000|2022-06-27 00:49:10|21067.1|20977.1|21062.3|20972.3|21070.1|20980.1|21051.6|20961.6|29
1656290960000|2022-06-27 00:49:20|21061.7|20971.7|21049.3|20959.3|21061.7|20971.7|21042.6|20952.6|24
1656290970000|2022-06-27 00:49:30|21050.6|20960.6|21045.3|20955.3|21053.7|20963.7|21045.2|20955.2|36
1656290980000|2022-06-27 00:49:40|21044.9|20954.9|21051|20961|21052|20962|21044.9|20954.9|29
1656290990000|2022-06-27 00:49:50|21050.6|20960.6|21054.3|20964.3|21055.7|20965.7|21048.4|20958.4|25
1656291000000|2022-06-27 00:50:00|21054|20964|21058|20968|21061|20971|21051.5|20961.5|25
1656291010000|2022-06-27 00:50:10|21058.6|20968.6|21054.5|20964.5|21060.7|20970.7|21051|20961|30
1656291020000|2022-06-27 00:50:20|21055.6|20965.6|21069.1|20979.1|21069.1|20979.1|21055.6|20965.6|31
1656291030000|2022-06-27 00:50:30|21068.8|20978.8|21092.2|21002.2|21096.8|21006.8|21068.8|20978.8|36
1656291040000|2022-06-27 00:50:40|21092.1|21002.1|21098.6|21008.6|21099.5|21009.5|21092.1|21002.1|35
1656291050000|2022-06-27 00:50:50|21104|21014|21097.5|21007.5|21104|21014|21097.5|21007.5|31
1656291060000|2022-06-27 00:51:00|21097.9|21007.9|21105.4|21015.4|21110.4|21020.4|21097.9|21007.9|25
1656291070000|2022-06-27 00:51:10|21105.5|21015.5|21104.4|21014.4|21111.3|21021.3|21102.2|21012.2|32
1656291080000|2022-06-27 00:51:20|21104.1|21014.1|21104.5|21014.5|21108.5|21018.5|21100.9|21010.9|22
1656291090000|2022-06-27 00:51:30|21104.2|21014.2|21108.2|21018.2|21108.2|21018.2|21101.8|21011.8|20
1656291100000|2022-06-27 00:51:40|21108.4|21018.4|21109.8|21019.8|21112.8|21022.8|21108.4|21018.4|26
1656291110000|2022-06-27 00:51:50|21109.6|21019.6|21103.6|21013.6|21113.4|21023.4|21103.6|21013.6|28
1656291120000|2022-06-27 00:52:00|21106.1|21016.1|21108.2|21018.2|21108.4|21018.4|21103.1|21013.1|26
1656291130000|2022-06-27 00:52:10|21110.5|21020.5|21113.1|21023.1|21113.1|21023.1|21107.4|21017.4|29
1656291140000|2022-06-27 00:52:20|21113|21023|21109.6|21019.6|21114.1|21024.1|21108.1|21018.1|27
1656291150000|2022-06-27 00:52:30|21109.4|21019.4|21111.6|21021.6|21115|21025|21105.6|21015.6|22
1656291160000|2022-06-27 00:52:40|21108.9|21018.9|21100|21010|21112.8|21022.8|21100|21010|24
1656291170000|2022-06-27 00:52:50|21101.1|21011.1|21083.6|20993.6|21101.5|21011.5|21083.4|20993.4|34
1656291180000|2022-06-27 00:53:00|21083.1|20993.1|21076.1|20986.1|21084.5|20994.5|21072.6|20982.6|28
1656291190000|2022-06-27 00:53:10|21079.4|20989.4|21062.3|20972.3|21079.4|20989.4|21061.4|20971.4|33
1656291200000|2022-06-27 00:53:20|21061.5|20971.5|21070.1|20980.1|21070.1|20980.1|21061.5|20971.5|28
1656291210000|2022-06-27 00:53:30|21069.9|20979.9|21061.7|20971.7|21071.6|20981.6|21059.1|20969.1|33
1656291220000|2022-06-27 00:53:40|21062.1|20972.1|21050.4|20960.4|21062.3|20972.3|21048.1|20958.1|34
1656291230000|2022-06-27 00:53:50|21053.7|20963.7|21048.4|20958.4|21056.7|20966.7|21047.7|20957.7|31
1656291240000|2022-06-27 00:54:00|21048|20958|21047.4|20957.4|21052.3|20962.3|21045.6|20955.6|35
1656291250000|2022-06-27 00:54:10|21047.1|20957.1|21035.4|20945.4|21048.8|20958.8|21035.4|20945.4|26
1656291260000|2022-06-27 00:54:20|21035.1|20945.1|21047|20957|21047.3|20957.3|21033.9|20943.9|30
1656291270000|2022-06-27 00:54:30|21046.6|20956.6|21048.3|20958.3|21048.8|20958.8|21039.7|20949.7|36
1656291280000|2022-06-27 00:54:40|21047.9|20957.9|21046.5|20956.5|21048.6|20958.6|21042.8|20952.8|30
1656291290000|2022-06-27 00:54:50|21045.8|20955.8|21045.5|20955.5|21048.2|20958.2|21043.1|20953.1|26
1656291300000|2022-06-27 00:55:00|21045.1|20955.1|21045.5|20955.5|21048.5|20958.5|21044.6|20954.6|28
1656291310000|2022-06-27 00:55:10|21045.4|20955.4|21047.4|20957.4|21047.4|20957.4|21041.4|20951.4|22
1656291320000|2022-06-27 00:55:20|21047.3|20957.3|21043.6|20953.6|21050.1|20960.1|21043.6|20953.6|27
1656291330000|2022-06-27 00:55:30|21044.1|20954.1|21038.3|20948.3|21044.1|20954.1|21037.2|20947.2|33
1656291340000|2022-06-27 00:55:40|21038.6|20948.6|21040.6|20950.6|21041.1|20951.1|21038|20948|31
1656291350000|2022-06-27 00:55:50|21038.5|20948.5|21035.5|20945.5|21039.3|20949.3|21035.1|20945.1|28
1656291360000|2022-06-27 00:56:00|21036.8|20946.8|21038.1|20948.1|21039.2|20949.2|21036.7|20946.7|26
1656291370000|2022-06-27 00:56:10|21039|20949|21037.2|20947.2|21039.2|20949.2|21033.3|20943.3|22
1656291380000|2022-06-27 00:56:20|21038.4|20948.4|21028.7|20938.7|21038.4|20948.4|21025.9|20935.9|35
1656291390000|2022-06-27 00:56:30|21028.8|20938.8|21039.5|20949.5|21040.9|20950.9|21028.3|20938.3|30
1656291400000|2022-06-27 00:56:40|21041.5|20951.5|21042.3|20952.3|21044.6|20954.6|21041|20951|32
1656291410000|2022-06-27 00:56:50|21043.8|20953.8|21094.2|21004.2|21094.2|21004.2|21041.9|20951.9|37
1656291420000|2022-06-27 00:57:00|21091.3|21001.3|21095.2|21005.2|21099.6|21009.6|21089|20999|36
1656291430000|2022-06-27 00:57:10|21095.1|21005.1|21084.6|20994.6|21095.8|21005.8|21083.1|20993.1|37
1656291440000|2022-06-27 00:57:20|21083|20993|21085.2|20995.2|21091.3|21001.3|21083|20993|31
1656291450000|2022-06-27 00:57:30|21085.1|20995.1|21083.1|20993.1|21086.1|20996.1|21079.2|20989.2|32
1656291460000|2022-06-27 00:57:40|21084.1|20994.1|21071.7|20981.7|21084.1|20994.1|21070.3|20980.3|37
1656291470000|2022-06-27 00:57:50|21070.8|20980.8|21057.1|20967.1|21076.6|20986.6|21056.4|20966.4|34
1656291480000|2022-06-27 00:58:00|21051.8|20961.8|21049.6|20959.6|21054.5|20964.5|21049.6|20959.6|30
1656291490000|2022-06-27 00:58:10|21050.6|20960.6|21078.3|20988.3|21080.2|20990.2|21050.6|20960.6|38
1656291500000|2022-06-27 00:58:20|21078.2|20988.2|21074.3|20984.3|21079.2|20989.2|21074.1|20984.1|36
1656291510000|2022-06-27 00:58:30|21072.7|20982.7|21078.6|20988.6|21079.6|20989.6|21072.7|20982.7|32
1656291520000|2022-06-27 00:58:40|21078.8|20988.8|21070|20980|21079|20989|21069.3|20979.3|35
1656291530000|2022-06-27 00:58:50|21069.6|20979.6|21072.7|20982.7|21075.3|20985.3|21066.7|20976.7|35
1656291540000|2022-06-27 00:59:00|21072.3|20982.3|21109.6|21019.6|21115.7|21025.7|21072.2|20982.2|40
1656291550000|2022-06-27 00:59:10|21109.5|21019.5|21106.6|21016.6|21119.8|21029.8|21102.2|21012.2|38
1656291560000|2022-06-27 00:59:20|21108.5|21018.5|21103.1|21013.1|21111|21021|21100.3|21010.3|38
1656291570000|2022-06-27 00:59:30|21102.8|21012.8|21099.3|21009.3|21103.8|21013.8|21091.7|21001.7|36
1656291580000|2022-06-27 00:59:40|21097.5|21007.5|21089|20999|21099.1|21009.1|21087.2|20997.2|36
1656291590000|2022-06-27 00:59:50|21090.8|21000.8|21089.8|20999.8|21093.3|21003.3|21089.2|20999.2|37
1656291600000|2022-06-27 01:00:00|21089.6|20999.6|21094.7|21004.7|21096.2|21006.2|21086.3|20996.3|39
1656291610000|2022-06-27 01:00:10|21095.4|21005.4|21082.5|20992.5|21096.7|21006.7|21082.5|20992.5|36
1656291620000|2022-06-27 01:00:20|21081.9|20991.9|21072.3|20982.3|21085|20995|21072.3|20982.3|36
1656291630000|2022-06-27 01:00:30|21072.1|20982.1|21069.2|20979.2|21072.1|20982.1|21069|20979|29
1656291640000|2022-06-27 01:00:40|21069|20979|21074.8|20984.8|21076.3|20986.3|21068.6|20978.6|34
1656291650000|2022-06-27 01:00:50|21074.6|20984.6|21072|20982|21077.1|20987.1|21069.9|20979.9|31
1656291660000|2022-06-27 01:01:00|21067.9|20977.9|21068.6|20978.6|21070.1|20980.1|21062.2|20972.2|34
1656291670000|2022-06-27 01:01:10|21068.2|20978.2|21071.2|20981.2|21071.2|20981.2|21067.4|20977.4|33
1656291680000|2022-06-27 01:01:20|21070.5|20980.5|21065.9|20975.9|21072.6|20982.6|21063|20973|34
1656291690000|2022-06-27 01:01:30|21066.8|20976.8|21068.6|20978.6|21069.1|20979.1|21064.9|20974.9|28
1656291700000|2022-06-27 01:01:40|21068.5|20978.5|21068.6|20978.6|21073|20983|21060.9|20970.9|31
1656291710000|2022-06-27 01:01:50|21071|20981|21071.2|20981.2|21073.1|20983.1|21066.9|20976.9|33
1656291720000|2022-06-27 01:02:00|21069.4|20979.4|21062|20972|21070.3|20980.3|21059.4|20969.4|24
1656291730000|2022-06-27 01:02:10|21061.1|20971.1|21065.9|20975.9|21068.5|20978.5|21059.2|20969.2|34
1656291740000|2022-06-27 01:02:20|21066.3|20976.3|21060.1|20970.1|21068.9|20978.9|21056|20966|25
1656291750000|2022-06-27 01:02:30|21061.3|20971.3|21065.5|20975.5|21065.5|20975.5|21054|20964|33
1656291760000|2022-06-27 01:02:40|21069.5|20979.5|21060.6|20970.6|21069.5|20979.5|21056.2|20966.2|24
1656291770000|2022-06-27 01:02:50|21059.7|20969.7|21061|20971|21063.7|20973.7|21058.3|20968.3|21
1656291780000|2022-06-27 01:03:00|21060.1|20970.1|21065.1|20975.1|21066.3|20976.3|21057.5|20967.5|31
1656291790000|2022-06-27 01:03:10|21064.5|20974.5|21060.9|20970.9|21064.8|20974.8|21056.2|20966.2|25
1656291800000|2022-06-27 01:03:20|21060.8|20970.8|21050.8|20960.8|21064.8|20974.8|21050.8|20960.8|27
1656291810000|2022-06-27 01:03:30|21050.4|20960.4|21051.2|20961.2|21051.7|20961.7|21048.9|20958.9|25
1656291820000|2022-06-27 01:03:40|21050.6|20960.6|21049.6|20959.6|21051.4|20961.4|21046.6|20956.6|30
1656291830000|2022-06-27 01:03:50|21049.5|20959.5|21048.5|20958.5|21050.5|20960.5|21047.9|20957.9|21
1656291840000|2022-06-27 01:04:00|21049.2|20959.2|21051.2|20961.2|21053.4|20963.4|21047.5|20957.5|35
1656291850000|2022-06-27 01:04:10|21051.3|20961.3|21052.7|20962.7|21054.8|20964.8|21050.5|20960.5|32
1656291860000|2022-06-27 01:04:20|21051.8|20961.8|21052.5|20962.5|21054.2|20964.2|21051.3|20961.3|31
1656291870000|2022-06-27 01:04:30|21052.7|20962.7|21054.4|20964.4|21054.4|20964.4|21051.1|20961.1|22
1656291880000|2022-06-27 01:04:40|21054.5|20964.5|21059.5|20969.5|21059.5|20969.5|21053.4|20963.4|25
1656291890000|2022-06-27 01:04:50|21058.1|20968.1|21069.3|20979.3|21070.8|20980.8|21056.5|20966.5|33
1656291900000|2022-06-27 01:05:00|21069.4|20979.4|21079.4|20989.4|21080.5|20990.5|21066.6|20976.6|37
1656291910000|2022-06-27 01:05:10|21078.1|20988.1|21078.4|20988.4|21086.6|20996.6|21078.1|20988.1|37
1656291920000|2022-06-27 01:05:20|21080.6|20990.6|21062.5|20972.5|21080.6|20990.6|21056.5|20966.5|33
1656291930000|2022-06-27 01:05:30|21063.6|20973.6|21062.5|20972.5|21064.1|20974.1|21060.9|20970.9|24
1656291940000|2022-06-27 01:05:40|21057.7|20967.7|21065.6|20975.6|21074|20984|21057.7|20967.7|36
1656291950000|2022-06-27 01:05:50|21065.8|20975.8|21073.5|20983.5|21073.5|20983.5|21065.8|20975.8|21
1656291960000|2022-06-27 01:06:00|21071.6|20981.6|21063.4|20973.4|21071.6|20981.6|21060.7|20970.7|35
1656291970000|2022-06-27 01:06:10|21063.1|20973.1|21059.6|20969.6|21064.5|20974.5|21059.2|20969.2|24
1656291980000|2022-06-27 01:06:20|21061|20971|21052.9|20962.9|21062.4|20972.4|21052.9|20962.9|20
1656291990000|2022-06-27 01:06:30|21053.8|20963.8|21055.4|20965.4|21057.5|20967.5|21051.2|20961.2|29
1656292000000|2022-06-27 01:06:40|21056.3|20966.3|21057.5|20967.5|21059.8|20969.8|21053.8|20963.8|24
1656292010000|2022-06-27 01:06:50|21055.9|20965.9|21071.4|20981.4|21071.4|20981.4|21055.5|20965.5|27
1656292020000|2022-06-27 01:07:00|21073.2|20983.2|21077.1|20987.1|21078.2|20988.2|21068.6|20978.6|24
1656292030000|2022-06-27 01:07:10|21079.5|20989.5|21081|20991|21081.1|20991.1|21074.9|20984.9|35
1656292040000|2022-06-27 01:07:20|21082|20992|21068.2|20978.2|21085|20995|21068.2|20978.2|33
1656292050000|2022-06-27 01:07:30|21068.1|20978.1|21069.5|20979.5|21072.7|20982.7|21066.3|20976.3|36
1656292060000|2022-06-27 01:07:40|21069.1|20979.1|21070.7|20980.7|21073.8|20983.8|21067.6|20977.6|29
1656292070000|2022-06-27 01:07:50|21072|20982|21071.9|20981.9|21073.7|20983.7|21067.3|20977.3|26
1656292080000|2022-06-27 01:08:00|21068.9|20978.9|21069.5|20979.5|21075.8|20985.8|21067.9|20977.9|33
1656292090000|2022-06-27 01:08:10|21069.9|20979.9|21071.3|20981.3|21072.6|20982.6|21069|20979|25
1656292100000|2022-06-27 01:08:20|21071|20981|21070.3|20980.3|21074.6|20984.6|21069|20979|34
1656292110000|2022-06-27 01:08:30|21072.1|20982.1|21072.3|20982.3|21073.8|20983.8|21066.8|20976.8|29
1656292120000|2022-06-27 01:08:40|21073.9|20983.9|21077|20987|21079.5|20989.5|21069.4|20979.4|33
1656292130000|2022-06-27 01:08:50|21081.2|20991.2|21073.3|20983.3|21081.2|20991.2|21071.9|20981.9|38
1656292140000|2022-06-27 01:09:00|21072.3|20982.3|21030.9|20940.9|21072.3|20982.3|21030.9|20940.9|34
1656292150000|2022-06-27 01:09:10|21031.5|20941.5|21022.7|20932.7|21032.3|20942.3|21020.8|20930.8|31
1656292160000|2022-06-27 01:09:20|21022.6|20932.6|21021.1|20931.1|21023.7|20933.7|21019|20929|32
1656292170000|2022-06-27 01:09:30|21020.3|20930.3|21048.6|20958.6|21053.3|20963.3|21020.3|20930.3|34
1656292180000|2022-06-27 01:09:40|21045.8|20955.8|21049.1|20959.1|21053.9|20963.9|21045.4|20955.4|35
1656292190000|2022-06-27 01:09:50|21049.4|20959.4|21038.8|20948.8|21049.4|20959.4|21038.1|20948.1|28
1656292200000|2022-06-27 01:10:00|21039.1|20949.1|21029.5|20939.5|21044.4|20954.4|21029.5|20939.5|37
1656292210000|2022-06-27 01:10:10|21028.4|20938.4|21045.6|20955.6|21045.6|20955.6|21024.9|20934.9|38
1656292220000|2022-06-27 01:10:20|21036|20946|21038|20948|21039.9|20949.9|21035.3|20945.3|27
1656292230000|2022-06-27 01:10:30|21036.8|20946.8|21038.4|20948.4|21039.5|20949.5|21028.3|20938.3|32
1656292240000|2022-06-27 01:10:40|21038|20948|21038|20948|21045.3|20955.3|21038|20948|33
1656292250000|2022-06-27 01:10:50|21042.6|20952.6|21038.5|20948.5|21042.6|20952.6|21034.7|20944.7|33
1656292260000|2022-06-27 01:11:00|21038.1|20948.1|21041.9|20951.9|21042.4|20952.4|21037|20947|30
1656292270000|2022-06-27 01:11:10|21044.1|20954.1|21046.6|20956.6|21050.6|20960.6|21043.8|20953.8|38
1656292280000|2022-06-27 01:11:20|21048.6|20958.6|21046.4|20956.4|21051.3|20961.3|21045.2|20955.2|29
1656292290000|2022-06-27 01:11:30|21046.3|20956.3|21046.9|20956.9|21050.7|20960.7|21045.9|20955.9|21
1656292300000|2022-06-27 01:11:40|21047.3|20957.3|21045.9|20955.9|21050.2|20960.2|21044.8|20954.8|24
1656292310000|2022-06-27 01:11:50|21045.2|20955.2|21046.9|20956.9|21050.5|20960.5|21043.9|20953.9|22
1656292320000|2022-06-27 01:12:00|21047.4|20957.4|21042.1|20952.1|21048.5|20958.5|21042.1|20952.1|21
1656292330000|2022-06-27 01:12:10|21044.7|20954.7|21047.7|20957.7|21047.9|20957.9|21044.1|20954.1|25
1656292340000|2022-06-27 01:12:20|21046.2|20956.2|21048|20958|21051.4|20961.4|21044.9|20954.9|25
1656292350000|2022-06-27 01:12:30|21047.9|20957.9|21041.9|20951.9|21049.4|20959.4|21041.9|20951.9|31
1656292360000|2022-06-27 01:12:40|21042.5|20952.5|21034.9|20944.9|21042.7|20952.7|21031.2|20941.2|28
1656292370000|2022-06-27 01:12:50|21034.1|20944.1|21038.3|20948.3|21038.5|20948.5|21032.2|20942.2|26
1656292380000|2022-06-27 01:13:00|21040.3|20950.3|21036.5|20946.5|21040.9|20950.9|21028.4|20938.4|26
1656292390000|2022-06-27 01:13:10|21036.2|20946.2|21022.7|20932.7|21038|20948|21022.6|20932.6|25
1656292400000|2022-06-27 01:13:20|21023.1|20933.1|20991|20901|21023.1|20933.1|20976.5|20886.5|38
1656292410000|2022-06-27 01:13:30|20993.8|20903.8|20979.8|20889.8|20999.6|20909.6|20978.2|20888.2|38
1656292420000|2022-06-27 01:13:40|20980.3|20890.3|20970.5|20880.5|20981.9|20891.9|20967.1|20877.1|35
1656292430000|2022-06-27 01:13:50|20971.1|20881.1|20976.8|20886.8|20976.8|20886.8|20966.7|20876.7|35
1656292440000|2022-06-27 01:14:00|20976.7|20886.7|20972.7|20882.7|20982.1|20892.1|20968.8|20878.8|35
1656292450000|2022-06-27 01:14:10|20974.4|20884.4|20973.5|20883.5|20976.8|20886.8|20970.1|20880.1|34
1656292460000|2022-06-27 01:14:20|20973.2|20883.2|20985.8|20895.8|20985.8|20895.8|20972.1|20882.1|33
1656292470000|2022-06-27 01:14:30|20984|20894|20994.2|20904.2|20998|20908|20984|20894|36
1656292480000|2022-06-27 01:14:40|20994.3|20904.3|21002.4|20912.4|21004|20914|20993.1|20903.1|34
1656292490000|2022-06-27 01:14:50|21006|20916|20992.1|20902.1|21006|20916|20988.4|20898.4|33
1656292500000|2022-06-27 01:15:00|20992.4|20902.4|20993.9|20903.9|21003.7|20913.7|20992.4|20902.4|36
1656292510000|2022-06-27 01:15:10|20985.2|20895.2|20981.7|20891.7|20986.7|20896.7|20976.3|20886.3|37
1656292520000|2022-06-27 01:15:20|20981.3|20891.3|20993.6|20903.6|20996.1|20906.1|20974.9|20884.9|34
1656292530000|2022-06-27 01:15:30|20993.7|20903.7|20996.5|20906.5|20998.5|20908.5|20991.4|20901.4|33
1656292540000|2022-06-27 01:15:40|20997|20907|20995.7|20905.7|21003.3|20913.3|20992.8|20902.8|31
1656292550000|2022-06-27 01:15:50|21000.6|20910.6|21012.4|20922.4|21014.2|20924.2|20992.3|20902.3|39
1656292560000|2022-06-27 01:16:00|21016.7|20926.7|21024.7|20934.7|21025|20935|21014.8|20924.8|35
1656292570000|2022-06-27 01:16:10|21023.4|20933.4|21025|20935|21025|20935|21010.3|20920.3|38
1656292580000|2022-06-27 01:16:20|21027.1|20937.1|21016.5|20926.5|21027.8|20937.8|21013|20923|36
1656292590000|2022-06-27 01:16:30|21016.7|20926.7|21007.2|20917.2|21019.8|20929.8|21005.8|20915.8|40
1656292600000|2022-06-27 01:16:40|21009.4|20919.4|21014.3|20924.3|21016.7|20926.7|21005.4|20915.4|31
1656292610000|2022-06-27 01:16:50|21013.2|20923.2|21010.6|20920.6|21013.2|20923.2|21007.4|20917.4|28
1656292620000|2022-06-27 01:17:00|21009.7|20919.7|21014.1|20924.1|21014.1|20924.1|21000.9|20910.9|36
1656292630000|2022-06-27 01:17:10|21013.9|20923.9|21011|20921|21017.8|20927.8|21009.2|20919.2|35
1656292640000|2022-06-27 01:17:20|21014.4|20924.4|21010.2|20920.2|21016.8|20926.8|21008.4|20918.4|29
1656292650000|2022-06-27 01:17:30|21011.4|20921.4|21015.3|20925.3|21017.6|20927.6|21008.7|20918.7|32
1656292660000|2022-06-27 01:17:40|21015.7|20925.7|21018|20928|21019.5|20929.5|21014.5|20924.5|33
1656292670000|2022-06-27 01:17:50|21018.6|20928.6|21015.7|20925.7|21019.1|20929.1|21015.1|20925.1|32
1656292680000|2022-06-27 01:18:00|21016.8|20926.8|21043.6|20953.6|21043.6|20953.6|21016.8|20926.8|36
1656292690000|2022-06-27 01:18:10|21044.7|20954.7|21061.7|20971.7|21063.3|20973.3|21035.2|20945.2|33
1656292700000|2022-06-27 01:18:20|21061.6|20971.6|21074.9|20984.9|21078.3|20988.3|21061.6|20971.6|35
1656292710000|2022-06-27 01:18:30|21071.2|20981.2|21072.1|20982.1|21078.2|20988.2|21066.9|20976.9|37
1656292720000|2022-06-27 01:18:40|21074.3|20984.3|21106.3|21016.3|21107.2|21017.2|21066.2|20976.2|36
1656292730000|2022-06-27 01:18:50|21104.5|21014.5|21099|21009|21105.1|21015.1|21098.8|21008.8|33
1656292740000|2022-06-27 01:19:00|21099.3|21009.3|21097.5|21007.5|21108.5|21018.5|21094.9|21004.9|37
1656292750000|2022-06-27 01:19:10|21097|21007|21085.6|20995.6|21097|21007|21078.5|20988.5|34
1656292760000|2022-06-27 01:19:20|21085.9|20995.9|21097.8|21007.8|21097.8|21007.8|21084.7|20994.7|37
1656292770000|2022-06-27 01:19:30|21093.2|21003.2|21090.2|21000.2|21103.3|21013.3|21090.1|21000.1|34
1656292780000|2022-06-27 01:19:40|21093.9|21003.9|21087.1|20997.1|21099.9|21009.9|21087.1|20997.1|32
1656292790000|2022-06-27 01:19:50|21088.6|20998.6|21090.4|21000.4|21094.4|21004.4|21087.2|20997.2|35
1656292800000|2022-06-27 01:20:00|21090.9|21000.9|21091.8|21001.8|21094.4|21004.4|21082.7|20992.7|35
1656292810000|2022-06-27 01:20:10|21092.6|21002.6|21096.4|21006.4|21099.4|21009.4|21092.6|21002.6|31
1656292820000|2022-06-27 01:20:20|21097.1|21007.1|21098.9|21008.9|21103.3|21013.3|21095.8|21005.8|27
1656292830000|2022-06-27 01:20:30|21100.1|21010.1|21109.2|21019.2|21112.1|21022.1|21099.1|21009.1|35
1656292840000|2022-06-27 01:20:40|21109.7|21019.7|21110.7|21020.7|21115.5|21025.5|21107.6|21017.6|34
1656292850000|2022-06-27 01:20:50|21110.2|21020.2|21114|21024|21115.6|21025.6|21107|21017|32
1656292860000|2022-06-27 01:21:00|21110.8|21020.8|21109.4|21019.4|21113.6|21023.6|21109.4|21019.4|27
1656292870000|2022-06-27 01:21:10|21110.9|21020.9|21108.9|21018.9|21115.7|21025.7|21108.9|21018.9|32
1656292880000|2022-06-27 01:21:20|21109.7|21019.7|21110.3|21020.3|21110.8|21020.8|21109.2|21019.2|21
1656292890000|2022-06-27 01:21:30|21110.5|21020.5|21101.1|21011.1|21110.5|21020.5|21100.3|21010.3|29
1656292900000|2022-06-27 01:21:40|21102|21012|21109.8|21019.8|21109.8|21019.8|21100|21010|20
1656292910000|2022-06-27 01:21:50|21109.3|21019.3|21113.1|21023.1|21115|21025|21108.3|21018.3|27
1656292920000|2022-06-27 01:22:00|21112.2|21022.2|21115.9|21025.9|21122.6|21032.6|21112|21022|34
1656292930000|2022-06-27 01:22:10|21115.7|21025.7|21118.1|21028.1|21118.2|21028.2|21115|21025|22
1656292940000|2022-06-27 01:22:20|21118.5|21028.5|21117.9|21027.9|21122.7|21032.7|21114.7|21024.7|28
1656292950000|2022-06-27 01:22:30|21117.6|21027.6|21114.3|21024.3|21122.9|21032.9|21110.1|21020.1|30
1656292960000|2022-06-27 01:22:40|21120.8|21030.8|21127.6|21037.6|21127.6|21037.6|21118|21028|33
1656292970000|2022-06-27 01:22:50|21126.5|21036.5|21127.3|21037.3|21131.8|21041.8|21118.1|21028.1|34
1656292980000|2022-06-27 01:23:00|21127.8|21037.8|21129.3|21039.3|21129.5|21039.5|21124.9|21034.9|37
1656292990000|2022-06-27 01:23:10|21129.2|21039.2|21139.6|21049.6|21143.3|21053.3|21129.2|21039.2|35
1656293000000|2022-06-27 01:23:20|21140|21050|21162.5|21072.5|21171.3|21081.3|21140|21050|38
1656293010000|2022-06-27 01:23:30|21161.2|21071.2|21154.8|21064.8|21166.1|21076.1|21154.8|21064.8|33
1656293020000|2022-06-27 01:23:40|21155|21065|21145.1|21055.1|21156|21066|21145|21055|36
1656293030000|2022-06-27 01:23:50|21145.3|21055.3|21136.5|21046.5|21152.3|21062.3|21136.5|21046.5|35
1656293040000|2022-06-27 01:24:00|21139.5|21049.5|21142|21052|21144.6|21054.6|21137.1|21047.1|33
1656293050000|2022-06-27 01:24:10|21142.3|21052.3|21142|21052|21143.3|21053.3|21139.5|21049.5|27
1656293060000|2022-06-27 01:24:20|21141.8|21051.8|21149.9|21059.9|21149.9|21059.9|21141.8|21051.8|31
1656293070000|2022-06-27 01:24:30|21149.2|21059.2|21154.5|21064.5|21155|21065|21146.3|21056.3|34
1656293080000|2022-06-27 01:24:40|21155.1|21065.1|21157|21067|21157.9|21067.9|21153.3|21063.3|28
1656293090000|2022-06-27 01:24:50|21153.4|21063.4|21149.4|21059.4|21154|21064|21144.2|21054.2|38
1656293100000|2022-06-27 01:25:00|21148.9|21058.9|21144.2|21054.2|21149.1|21059.1|21138.8|21048.8|32
1656293110000|2022-06-27 01:25:10|21142.8|21052.8|21131.4|21041.4|21147.3|21057.3|21130.9|21040.9|31
1656293120000|2022-06-27 01:25:20|21131.7|21041.7|21115.4|21025.4|21131.7|21041.7|21109.1|21019.1|36
1656293130000|2022-06-27 01:25:30|21114.6|21024.6|21120.4|21030.4|21121.7|21031.7|21111.8|21021.8|33
1656293140000|2022-06-27 01:25:40|21120.3|21030.3|21134.3|21044.3|21134.3|21044.3|21118.8|21028.8|32
1656293150000|2022-06-27 01:25:50|21126.4|21036.4|21128|21038|21134.9|21044.9|21123.1|21033.1|34
1656293160000|2022-06-27 01:26:00|21130.8|21040.8|21125|21035|21136.3|21046.3|21125|21035|37
1656293170000|2022-06-27 01:26:10|21123.3|21033.3|21129.7|21039.7|21131.1|21041.1|21117.1|21027.1|36
1656293180000|2022-06-27 01:26:20|21131.7|21041.7|21140.9|21050.9|21140.9|21050.9|21129.5|21039.5|35
1656293190000|2022-06-27 01:26:30|21140.1|21050.1|21139.9|21049.9|21141.4|21051.4|21138.6|21048.6|27
1656293200000|2022-06-27 01:26:40|21141|21051|21138|21048|21143.3|21053.3|21137.5|21047.5|32
1656293210000|2022-06-27 01:26:50|21140.2|21050.2|21138.5|21048.5|21143.9|21053.9|21137.8|21047.8|30
1656293220000|2022-06-27 01:27:00|21138.6|21048.6|21141|21051|21143.3|21053.3|21137.9|21047.9|21
1656293230000|2022-06-27 01:27:10|21140.6|21050.6|21134|21044|21142.6|21052.6|21134|21044|31
1656293240000|2022-06-27 01:27:20|21132.4|21042.4|21132.5|21042.5|21136.7|21046.7|21129.3|21039.3|32
1656293250000|2022-06-27 01:27:30|21132.3|21042.3|21133.8|21043.8|21136.6|21046.6|21129.7|21039.7|27
1656293260000|2022-06-27 01:27:40|21134.1|21044.1|21147.4|21057.4|21147.9|21057.9|21133|21043|30
1656293270000|2022-06-27 01:27:50|21147.8|21057.8|21150.9|21060.9|21150.9|21060.9|21145|21055|27
1656293280000|2022-06-27 01:28:00|21151.9|21061.9|21153.2|21063.2|21153.2|21063.2|21148.9|21058.9|25
1656293290000|2022-06-27 01:28:10|21153.1|21063.1|21146.7|21056.7|21155.1|21065.1|21144.9|21054.9|25
1656293300000|2022-06-27 01:28:20|21147.6|21057.6|21151|21061|21151.6|21061.6|21143.9|21053.9|31
1656293310000|2022-06-27 01:28:30|21152|21062|21148|21058|21155.3|21065.3|21146.7|21056.7|35
1656293320000|2022-06-27 01:28:40|21147.7|21057.7|21145.7|21055.7|21148.8|21058.8|21144.9|21054.9|34
1656293330000|2022-06-27 01:28:50|21145.3|21055.3|21150.5|21060.5|21156.5|21066.5|21145.3|21055.3|32
1656293340000|2022-06-27 01:29:00|21149.7|21059.7|21149.4|21059.4|21151.5|21061.5|21148.3|21058.3|32
1656293350000|2022-06-27 01:29:10|21149.3|21059.3|21147.9|21057.9|21151.1|21061.1|21144.1|21054.1|34
1656293360000|2022-06-27 01:29:20|21150.5|21060.5|21150.1|21060.1|21153|21063|21147.9|21057.9|30
1656293370000|2022-06-27 01:29:30|21150.5|21060.5|21150.9|21060.9|21154.4|21064.4|21149.6|21059.6|27
1656293380000|2022-06-27 01:29:40|21150.8|21060.8|21151.5|21061.5|21152.6|21062.6|21146.5|21056.5|29
1656293390000|2022-06-27 01:29:50|21148.7|21058.7|21147.3|21057.3|21150.3|21060.3|21142.8|21052.8|32
1656293400000|2022-06-27 01:30:00|21150|21060|21152.1|21062.1|21154.5|21064.5|21146.5|21056.5|33
1656293410000|2022-06-27 01:30:10|21153.4|21063.4|21145.9|21055.9|21158.5|21068.5|21145.9|21055.9|37
1656293420000|2022-06-27 01:30:20|21151.4|21061.4|21148|21058|21151.6|21061.6|21147|21057|29
1656293430000|2022-06-27 01:30:30|21148.1|21058.1|21148.3|21058.3|21149.1|21059.1|21146.6|21056.6|22
1656293440000|2022-06-27 01:30:40|21148|21058|21129.4|21039.4|21148|21058|21127.9|21037.9|32
1656293450000|2022-06-27 01:30:50|21127.5|21037.5|21099.2|21009.2|21128|21038|21095.9|21005.9|34
1656293460000|2022-06-27 01:31:00|21098.8|21008.8|21113.8|21023.8|21115.6|21025.6|21095.7|21005.7|35
1656293470000|2022-06-27 01:31:10|21114.9|21024.9|21113.3|21023.3|21114.9|21024.9|21110.8|21020.8|30
1656293480000|2022-06-27 01:31:20|21113.4|21023.4|21121.5|21031.5|21121.6|21031.6|21111.7|21021.7|34
1656293490000|2022-06-27 01:31:30|21122.3|21032.3|21125.3|21035.3|21125.9|21035.9|21121.1|21031.1|31
1656293500000|2022-06-27 01:31:40|21125.6|21035.6|21121|21031|21129.8|21039.8|21120.7|21030.7|35
1656293510000|2022-06-27 01:31:50|21121.1|21031.1|21123.6|21033.6|21123.9|21033.9|21120.9|21030.9|28
1656293520000|2022-06-27 01:32:00|21123.4|21033.4|21108.9|21018.9|21123.5|21033.5|21108.9|21018.9|22
1656293530000|2022-06-27 01:32:10|21113.6|21023.6|21111.9|21021.9|21114.3|21024.3|21111.2|21021.2|27
1656293540000|2022-06-27 01:32:20|21112.1|21022.1|21112.8|21022.8|21117.5|21027.5|21111.5|21021.5|22
1656293550000|2022-06-27 01:32:30|21113|21023|21114.2|21024.2|21114.6|21024.6|21113|21023|14
1656293560000|2022-06-27 01:32:40|21114.5|21024.5|21113.7|21023.7|21114.9|21024.9|21112.8|21022.8|24
1656293570000|2022-06-27 01:32:50|21113.5|21023.5|21122.6|21032.6|21125.7|21035.7|21113.4|21023.4|25
1656293580000|2022-06-27 01:33:00|21121.3|21031.3|21124.5|21034.5|21124.6|21034.6|21120.1|21030.1|29
1656293590000|2022-06-27 01:33:10|21123.5|21033.5|21126.5|21036.5|21130.8|21040.8|21123.5|21033.5|32
1656293600000|2022-06-27 01:33:20|21131.1|21041.1|21119.4|21029.4|21131.1|21041.1|21119.4|21029.4|30
1656293610000|2022-06-27 01:33:30|21119.1|21029.1|21119.4|21029.4|21123.6|21033.6|21118.5|21028.5|28
1656293620000|2022-06-27 01:33:40|21119.3|21029.3|21116.2|21026.2|21124.1|21034.1|21112.5|21022.5|38
1656293630000|2022-06-27 01:33:50|21116.3|21026.3|21116.3|21026.3|21119.5|21029.5|21115.3|21025.3|25
1656293640000|2022-06-27 01:34:00|21116.5|21026.5|21116.6|21026.6|21120.6|21030.6|21114.6|21024.6|31
1656293650000|2022-06-27 01:34:10|21115.8|21025.8|21130.6|21040.6|21131.9|21041.9|21115.5|21025.5|34
1656293660000|2022-06-27 01:34:20|21130.7|21040.7|21112.4|21022.4|21130.7|21040.7|21111.8|21021.8|30
1656293670000|2022-06-27 01:34:30|21113.1|21023.1|21113.4|21023.4|21114.5|21024.5|21110.9|21020.9|29
1656293680000|2022-06-27 01:34:40|21113.2|21023.2|21108.6|21018.6|21116.3|21026.3|21108.4|21018.4|29
1656293690000|2022-06-27 01:34:50|21107.8|21017.8|21104.5|21014.5|21107.8|21017.8|21100.8|21010.8|28
1656293700000|2022-06-27 01:35:00|21104.1|21014.1|21101.8|21011.8|21110|21020|21101.4|21011.4|29
1656293710000|2022-06-27 01:35:10|21102.3|21012.3|21095.7|21005.7|21108.4|21018.4|21095.7|21005.7|30
1656293720000|2022-06-27 01:35:20|21095.5|21005.5|21102.5|21012.5|21102.5|21012.5|21092.7|21002.7|28
1656293730000|2022-06-27 01:35:30|21103.2|21013.2|21100|21010|21105.7|21015.7|21093.6|21003.6|35
1656293740000|2022-06-27 01:35:40|21100.9|21010.9|21099.1|21009.1|21100.9|21010.9|21094.1|21004.1|35
1656293750000|2022-06-27 01:35:50|21098.5|21008.5|21103.1|21013.1|21103.5|21013.5|21097.6|21007.6|28
1656293760000|2022-06-27 01:36:00|21102.2|21012.2|21116|21026|21117.3|21027.3|21098.4|21008.4|35
1656293770000|2022-06-27 01:36:10|21115.8|21025.8|21114.9|21024.9|21120.6|21030.6|21112.9|21022.9|25
1656293780000|2022-06-27 01:36:20|21115.1|21025.1|21116|21026|21118.5|21028.5|21115.1|21025.1|30
1656293790000|2022-06-27 01:36:30|21117|21027|21116|21026|21117.5|21027.5|21113.7|21023.7|26
1656293800000|2022-06-27 01:36:40|21115.9|21025.9|21115.9|21025.9|21119.3|21029.3|21114.1|21024.1|22
1656293810000|2022-06-27 01:36:50|21116.3|21026.3|21115.4|21025.4|21118.8|21028.8|21113.5|21023.5|31
1656293820000|2022-06-27 01:37:00|21115.6|21025.6|21115.9|21025.9|21118.3|21028.3|21115|21025|23
1656293830000|2022-06-27 01:37:10|21116|21026|21117.5|21027.5|21119.9|21029.9|21115.8|21025.8|22
1656293840000|2022-06-27 01:37:20|21117.6|21027.6|21112.4|21022.4|21118.4|21028.4|21112.4|21022.4|25
1656293850000|2022-06-27 01:37:30|21114.6|21024.6|21114.6|21024.6|21115.4|21025.4|21112.2|21022.2|21
1656293860000|2022-06-27 01:37:40|21115|21025|21110.7|21020.7|21117.9|21027.9|21109.2|21019.2|28
1656293870000|2022-06-27 01:37:50|21110.8|21020.8|21110.8|21020.8|21114.9|21024.9|21109.4|21019.4|25
1656293880000|2022-06-27 01:38:00|21111.5|21021.5|21119|21029|21119|21029|21109.5|21019.5|26
1656293890000|2022-06-27 01:38:10|21118.1|21028.1|21117.6|21027.6|21119.7|21029.7|21113.3|21023.3|28
1656293900000|2022-06-27 01:38:20|21117.5|21027.5|21112.5|21022.5|21118.7|21028.7|21111.5|21021.5|26
1656293910000|2022-06-27 01:38:30|21112.8|21022.8|21112.7|21022.7|21115.2|21025.2|21112.2|21022.2|23
1656293920000|2022-06-27 01:38:40|21113.1|21023.1|21113|21023|21116.4|21026.4|21112.6|21022.6|18
1656293930000|2022-06-27 01:38:50|21114.8|21024.8|21113.3|21023.3|21115.8|21025.8|21112.8|21022.8|14
1656293940000|2022-06-27 01:39:00|21110.8|21020.8|21113.7|21023.7|21114.6|21024.6|21110.2|21020.2|20
1656293950000|2022-06-27 01:39:10|21111.9|21021.9|21114.9|21024.9|21115.9|21025.9|21111.3|21021.3|22
1656293960000|2022-06-27 01:39:20|21113.6|21023.6|21115.8|21025.8|21118.9|21028.9|21113.4|21023.4|29
1656293970000|2022-06-27 01:39:30|21116.6|21026.6|21115.3|21025.3|21117.4|21027.4|21114.4|21024.4|26
1656293980000|2022-06-27 01:39:40|21116.7|21026.7|21117.9|21027.9|21121.9|21031.9|21115.2|21025.2|27
1656293990000|2022-06-27 01:39:50|21120.5|21030.5|21120.3|21030.3|21120.5|21030.5|21118.1|21028.1|9
1656294000000|2022-06-27 01:40:00|21120.4|21030.4|21116.9|21026.9|21121.6|21031.6|21113.2|21023.2|20
1656294010000|2022-06-27 01:40:10|21117.4|21027.4|21118.1|21028.1|21119.8|21029.8|21114.1|21024.1|27
1656294020000|2022-06-27 01:40:20|21117.4|21027.4|21114.1|21024.1|21117.4|21027.4|21113.8|21023.8|21
1656294030000|2022-06-27 01:40:30|21113.9|21023.9|21109.5|21019.5|21114.7|21024.7|21108.7|21018.7|22
1656294040000|2022-06-27 01:40:40|21109|21019|21109.6|21019.6|21113.8|21023.8|21109|21019|18
1656294050000|2022-06-27 01:40:50|21109.7|21019.7|21110.5|21020.5|21111|21021|21106.6|21016.6|18
1656294060000|2022-06-27 01:41:00|21110.7|21020.7|21102|21012|21113.5|21023.5|21100.6|21010.6|24
1656294070000|2022-06-27 01:41:10|21101.7|21011.7|21092.4|21002.4|21103.4|21013.4|21089.2|20999.2|27
1656294080000|2022-06-27 01:41:20|21095.9|21005.9|21094.6|21004.6|21096.9|21006.9|21093.5|21003.5|28
1656294090000|2022-06-27 01:41:30|21094.7|21004.7|21096.4|21006.4|21098.1|21008.1|21094.7|21004.7|27
1656294100000|2022-06-27 01:41:40|21096.3|21006.3|21095.3|21005.3|21098.5|21008.5|21094.7|21004.7|14
1656294110000|2022-06-27 01:41:50|21097.7|21007.7|21094.1|21004.1|21098|21008|21093.2|21003.2|22
1656294120000|2022-06-27 01:42:00|21093.9|21003.9|21099.8|21009.8|21100.3|21010.3|21093|21003|25
1656294130000|2022-06-27 01:42:10|21102.7|21012.7|21108.9|21018.9|21109.1|21019.1|21101.8|21011.8|22
1656294140000|2022-06-27 01:42:20|21109.3|21019.3|21108.4|21018.4|21110.9|21020.9|21106.7|21016.7|28
1656294150000|2022-06-27 01:42:30|21108.3|21018.3|21098.5|21008.5|21108.3|21018.3|21094.3|21004.3|26
1656294160000|2022-06-27 01:42:40|21099.3|21009.3|21099.2|21009.2|21102.5|21012.5|21096.7|21006.7|17
1656294170000|2022-06-27 01:42:50|21099.3|21009.3|21099.4|21009.4|21100.7|21010.7|21098.3|21008.3|17
1656294180000|2022-06-27 01:43:00|21099.5|21009.5|21099.3|21009.3|21100.8|21010.8|21099.1|21009.1|17
1656294190000|2022-06-27 01:43:10|21099.4|21009.4|21099.8|21009.8|21101.5|21011.5|21098.7|21008.7|13
1656294200000|2022-06-27 01:43:20|21100|21010|21102.4|21012.4|21102.7|21012.7|21099.7|21009.7|17
1656294210000|2022-06-27 01:43:30|21102.6|21012.6|21098.9|21008.9|21102.6|21012.6|21098.9|21008.9|21
1656294220000|2022-06-27 01:43:40|21099.3|21009.3|21099.9|21009.9|21101|21011|21099.3|21009.3|26
1656294230000|2022-06-27 01:43:50|21099.7|21009.7|21099.6|21009.6|21102.2|21012.2|21099.3|21009.3|21
1656294240000|2022-06-27 01:44:00|21098.9|21008.9|21100.8|21010.8|21102.5|21012.5|21098.9|21008.9|24
1656294250000|2022-06-27 01:44:10|21095.4|21005.4|21097.4|21007.4|21102.5|21012.5|21091.8|21001.8|22
1656294260000|2022-06-27 01:44:20|21095.8|21005.8|21098.4|21008.4|21099.2|21009.2|21095.8|21005.8|21
1656294270000|2022-06-27 01:44:30|21097.6|21007.6|21094.3|21004.3|21099.3|21009.3|21094.3|21004.3|24
1656294280000|2022-06-27 01:44:40|21095.5|21005.5|21096.6|21006.6|21097.2|21007.2|21095.1|21005.1|21
1656294290000|2022-06-27 01:44:50|21096.3|21006.3|21097|21007|21098.5|21008.5|21095|21005|9
1656294300000|2022-06-27 01:45:00|21096.9|21006.9|21099.8|21009.8|21102.9|21012.9|21092.9|21002.9|26
1656294310000|2022-06-27 01:45:10|21100.1|21010.1|21095|21005|21102.4|21012.4|21094.3|21004.3|24
1656294320000|2022-06-27 01:45:20|21094.5|21004.5|21098|21008|21098|21008|21090.6|21000.6|27
1656294330000|2022-06-27 01:45:30|21095.6|21005.6|21096.9|21006.9|21100|21010|21092|21002|26
1656294340000|2022-06-27 01:45:40|21097|21007|21096|21006|21098.9|21008.9|21095.8|21005.8|26
1656294350000|2022-06-27 01:45:50|21099.6|21009.6|21092.7|21002.7|21099.6|21009.6|21091|21001|24
1656294360000|2022-06-27 01:46:00|21093.5|21003.5|21098.9|21008.9|21099|21009|21091.6|21001.6|25
1656294370000|2022-06-27 01:46:10|21099.1|21009.1|21099.7|21009.7|21101.2|21011.2|21098.3|21008.3|17
1656294380000|2022-06-27 01:46:20|21099.6|21009.6|21100.9|21010.9|21101.2|21011.2|21098.8|21008.8|23
1656294390000|2022-06-27 01:46:30|21099.7|21009.7|21112.4|21022.4|21112.4|21022.4|21099.7|21009.7|26
1656294400000|2022-06-27 01:46:40|21110.8|21020.8|21111.4|21021.4|21113.6|21023.6|21108.1|21018.1|27
1656294410000|2022-06-27 01:46:50|21111.1|21021.1|21115.9|21025.9|21117.5|21027.5|21110.7|21020.7|29
1656294420000|2022-06-27 01:47:00|21116|21026|21115.6|21025.6|21118.1|21028.1|21114.4|21024.4|26
1656294430000|2022-06-27 01:47:10|21114.9|21024.9|21110.9|21020.9|21115|21025|21107.5|21017.5|18
1656294440000|2022-06-27 01:47:20|21110.8|21020.8|21101|21011|21110.8|21020.8|21098.4|21008.4|26
1656294450000|2022-06-27 01:47:30|21103.7|21013.7|21099|21009|21103.7|21013.7|21096.3|21006.3|26
1656294460000|2022-06-27 01:47:40|21096.8|21006.8|21096.4|21006.4|21096.9|21006.9|21096.2|21006.2|14
1656294470000|2022-06-27 01:47:50|21096|21006|21101.8|21011.8|21102.7|21012.7|21095.6|21005.6|29
1656294480000|2022-06-27 01:48:00|21098.5|21008.5|21098.5|21008.5|21101.3|21011.3|21098.2|21008.2|26
1656294490000|2022-06-27 01:48:10|21099.3|21009.3|21098.6|21008.6|21099.9|21009.9|21098.2|21008.2|22
1656294500000|2022-06-27 01:48:20|21098.9|21008.9|21100.2|21010.2|21100.2|21010.2|21096.4|21006.4|18
1656294510000|2022-06-27 01:48:30|21099.6|21009.6|21095.9|21005.9|21099.6|21009.6|21085.9|20995.9|33
1656294520000|2022-06-27 01:48:40|21096.4|21006.4|21109.7|21019.7|21112.4|21022.4|21096.4|21006.4|32
1656294530000|2022-06-27 01:48:50|21109.6|21019.6|21110.7|21020.7|21111.7|21021.7|21108.1|21018.1|24
1656294540000|2022-06-27 01:49:00|21112.9|21022.9|21109.6|21019.6|21114.4|21024.4|21107.4|21017.4|30
1656294550000|2022-06-27 01:49:10|21109.4|21019.4|21104.3|21014.3|21111|21021|21103.9|21013.9|27
1656294560000|2022-06-27 01:49:20|21104.7|21014.7|21105.1|21015.1|21106.4|21016.4|21097|21007|26
1656294570000|2022-06-27 01:49:30|21103.8|21013.8|21111.5|21021.5|21112|21022|21103.8|21013.8|29
1656294580000|2022-06-27 01:49:40|21111.7|21021.7|21110.6|21020.6|21115.1|21025.1|21108.8|21018.8|26
1656294590000|2022-06-27 01:49:50|21110.4|21020.4|21108.1|21018.1|21114.1|21024.1|21105.2|21015.2|24
1656294600000|2022-06-27 01:50:00|21109.7|21019.7|21103.7|21013.7|21112.7|21022.7|21103.7|21013.7|27
1656294610000|2022-06-27 01:50:10|21105.1|21015.1|21105.5|21015.5|21106.1|21016.1|21099.1|21009.1|20
1656294620000|2022-06-27 01:50:20|21105.1|21015.1|21103.5|21013.5|21108.4|21018.4|21103.1|21013.1|22
1656294630000|2022-06-27 01:50:30|21105|21015|21097|21007|21105.4|21015.4|21097|21007|27
1656294640000|2022-06-27 01:50:40|21098.4|21008.4|21098.4|21008.4|21099.3|21009.3|21096.8|21006.8|19
1656294650000|2022-06-27 01:50:50|21100.5|21010.5|21096.1|21006.1|21100.5|21010.5|21094.4|21004.4|25
1656294660000|2022-06-27 01:51:00|21097.4|21007.4|21095.1|21005.1|21102.7|21012.7|21094.7|21004.7|28
1656294670000|2022-06-27 01:51:10|21097.3|21007.3|21099.5|21009.5|21100|21010|21095.9|21005.9|24
1656294680000|2022-06-27 01:51:20|21099|21009|21097.7|21007.7|21099.7|21009.7|21095.9|21005.9|25
1656294690000|2022-06-27 01:51:30|21097.2|21007.2|21101.5|21011.5|21102.8|21012.8|21096.3|21006.3|30
1656294700000|2022-06-27 01:51:40|21101.6|21011.6|21112.5|21022.5|21112.5|21022.5|21101.6|21011.6|27
1656294710000|2022-06-27 01:51:50|21110.1|21020.1|21112.1|21022.1|21113.1|21023.1|21108.6|21018.6|22
1656294720000|2022-06-27 01:52:00|21111.8|21021.8|21116.6|21026.6|21116.6|21026.6|21108.4|21018.4|24
1656294730000|2022-06-27 01:52:10|21117|21027|21112.3|21022.3|21117.4|21027.4|21110.6|21020.6|17
1656294740000|2022-06-27 01:52:20|21112.4|21022.4|21112.9|21022.9|21117|21027|21110.2|21020.2|23
1656294750000|2022-06-27 01:52:30|21112.5|21022.5|21114.9|21024.9|21116.5|21026.5|21111.7|21021.7|17
1656294760000|2022-06-27 01:52:40|21113.6|21023.6|21112.4|21022.4|21117.6|21027.6|21109.5|21019.5|20
1656294770000|2022-06-27 01:52:50|21110.4|21020.4|21112.4|21022.4|21116.4|21026.4|21110.4|21020.4|17
1656294780000|2022-06-27 01:53:00|21116.2|21026.2|21107.3|21017.3|21116.3|21026.3|21104.6|21014.6|24
1656294790000|2022-06-27 01:53:10|21108.6|21018.6|21109.5|21019.5|21109.5|21019.5|21107.8|21017.8|20
1656294800000|2022-06-27 01:53:20|21109.6|21019.6|21127|21037|21129|21039|21108.1|21018.1|33
1656294810000|2022-06-27 01:53:30|21126.6|21036.6|21126.3|21036.3|21135.8|21045.8|21123.4|21033.4|28
1656294820000|2022-06-27 01:53:40|21125|21035|21128.1|21038.1|21130.5|21040.5|21125|21035|26
1656294830000|2022-06-27 01:53:50|21127.8|21037.8|21126.1|21036.1|21128.4|21038.4|21125.8|21035.8|22
1656294840000|2022-06-27 01:54:00|21125.2|21035.2|21128.7|21038.7|21131.3|21041.3|21124.8|21034.8|29
1656294850000|2022-06-27 01:54:10|21128.8|21038.8|21124.5|21034.5|21128.8|21038.8|21121.9|21031.9|31
1656294860000|2022-06-27 01:54:20|21125.4|21035.4|21121.6|21031.6|21126.3|21036.3|21119|21029|28
1656294870000|2022-06-27 01:54:30|21122.2|21032.2|21127.9|21037.9|21135.8|21045.8|21121.7|21031.7|29
1656294880000|2022-06-27 01:54:40|21128|21038|21137.5|21047.5|21137.6|21047.6|21128|21038|28
1656294890000|2022-06-27 01:54:50|21135.4|21045.4|21145|21055|21149.3|21059.3|21135.4|21045.4|26
1656294900000|2022-06-27 01:55:00|21144.7|21054.7|21141.3|21051.3|21149.4|21059.4|21138.1|21048.1|34
1656294910000|2022-06-27 01:55:10|21141.7|21051.7|21126.6|21036.6|21141.7|21051.7|21123.8|21033.8|33
1656294920000|2022-06-27 01:55:20|21125.2|21035.2|21122.1|21032.1|21125.7|21035.7|21119.3|21029.3|29
1656294930000|2022-06-27 01:55:30|21122|21032|21127|21037|21128.7|21038.7|21118.7|21028.7|24
1656294940000|2022-06-27 01:55:40|21125.4|21035.4|21121|21031|21125.4|21035.4|21118.9|21028.9|28
1656294950000|2022-06-27 01:55:50|21121.4|21031.4|21121.5|21031.5|21122|21032|21120.3|21030.3|18
1656294960000|2022-06-27 01:56:00|21121.7|21031.7|21128.3|21038.3|21129.5|21039.5|21116.6|21026.6|28
1656294970000|2022-06-27 01:56:10|21119|21029|21122.1|21032.1|21124|21034|21119|21029|20
1656294980000|2022-06-27 01:56:20|21121|21031|21120.6|21030.6|21121|21031|21117.4|21027.4|15
1656294990000|2022-06-27 01:56:30|21117.5|21027.5|21120.7|21030.7|21121.2|21031.2|21117.1|21027.1|16
1656295000000|2022-06-27 01:56:40|21120.5|21030.5|21119.7|21029.7|21120.5|21030.5|21117.2|21027.2|31
1656295010000|2022-06-27 01:56:50|21119.6|21029.6|21118.1|21028.1|21119.6|21029.6|21116.2|21026.2|24
1656295020000|2022-06-27 01:57:00|21117.9|21027.9|21118.5|21028.5|21120.4|21030.4|21117.4|21027.4|21
1656295030000|2022-06-27 01:57:10|21118.6|21028.6|21120.7|21030.7|21123.8|21033.8|21118|21028|13
1656295040000|2022-06-27 01:57:20|21124.1|21034.1|21121.1|21031.1|21124.1|21034.1|21117.9|21027.9|18
1656295050000|2022-06-27 01:57:30|21122.2|21032.2|21120.4|21030.4|21122.9|21032.9|21117.8|21027.8|24
1656295060000|2022-06-27 01:57:40|21120.1|21030.1|21119.8|21029.8|21121|21031|21118|21028|18
1656295070000|2022-06-27 01:57:50|21119.4|21029.4|21120.5|21030.5|21121|21031|21118.2|21028.2|20
1656295080000|2022-06-27 01:58:00|21120.3|21030.3|21119.8|21029.8|21121.4|21031.4|21116.8|21026.8|23
1656295090000|2022-06-27 01:58:10|21120.7|21030.7|21121.7|21031.7|21121.7|21031.7|21116.8|21026.8|22
1656295100000|2022-06-27 01:58:20|21122.4|21032.4|21120.6|21030.6|21122.4|21032.4|21116.6|21026.6|18
1656295110000|2022-06-27 01:58:30|21118.5|21028.5|21119.6|21029.6|21119.9|21029.9|21117|21027|22
1656295120000|2022-06-27 01:58:40|21119.5|21029.5|21118.5|21028.5|21119.6|21029.6|21118.2|21028.2|13
1656295130000|2022-06-27 01:58:50|21115.7|21025.7|21117.7|21027.7|21120.4|21030.4|21114.7|21024.7|26
1656295140000|2022-06-27 01:59:00|21117.4|21027.4|21118.3|21028.3|21120.8|21030.8|21117.4|21027.4|11
1656295150000|2022-06-27 01:59:10|21117.8|21027.8|21119.5|21029.5|21120.8|21030.8|21116.5|21026.5|15
1656295160000|2022-06-27 01:59:20|21118.1|21028.1|21118|21028|21120.9|21030.9|21113.9|21023.9|18
1656295170000|2022-06-27 01:59:30|21117.8|21027.8|21118|21028|21118|21028|21116.5|21026.5|18
1656295180000|2022-06-27 01:59:40|21118.2|21028.2|21124.7|21034.7|21125.1|21035.1|21116.3|21026.3|26
1656295190000|2022-06-27 01:59:50|21124.8|21034.8|21122.7|21032.7|21125.3|21035.3|21117.9|21027.9|22
1656295200000|2022-06-27 02:00:00|21122.6|21032.6|21124.1|21034.1|21124.1|21034.1|21119.3|21029.3|30
1656295210000|2022-06-27 02:00:10|21124|21034|21121.2|21031.2|21125.1|21035.1|21118.7|21028.7|23
1656295220000|2022-06-27 02:00:20|21121.3|21031.3|21125.5|21035.5|21126.1|21036.1|21120.1|21030.1|34
1656295230000|2022-06-27 02:00:30|21125|21035|21129.2|21039.2|21132.5|21042.5|21122.5|21032.5|27
1656295240000|2022-06-27 02:00:40|21131|21041|21126.8|21036.8|21131|21041|21125.6|21035.6|30
1656295250000|2022-06-27 02:00:50|21126.2|21036.2|21128.5|21038.5|21131.1|21041.1|21125.2|21035.2|29
1656295260000|2022-06-27 02:01:00|21128.4|21038.4|21134.4|21044.4|21135.5|21045.5|21128.3|21038.3|22
1656295270000|2022-06-27 02:01:10|21134.2|21044.2|21133.6|21043.6|21134.9|21044.9|21129.2|21039.2|27
1656295280000|2022-06-27 02:01:20|21133|21043|21131.3|21041.3|21134.4|21044.4|21127.9|21037.9|31
1656295290000|2022-06-27 02:01:30|21130.7|21040.7|21129.8|21039.8|21131.5|21041.5|21128.2|21038.2|16
1656295300000|2022-06-27 02:01:40|21129.7|21039.7|21129.1|21039.1|21130.9|21040.9|21126.7|21036.7|23
1656295310000|2022-06-27 02:01:50|21129.4|21039.4|21126.6|21036.6|21129.8|21039.8|21126.3|21036.3|27
1656295320000|2022-06-27 02:02:00|21129.2|21039.2|21133.5|21043.5|21134|21044|21129.2|21039.2|34
1656295330000|2022-06-27 02:02:10|21132.5|21042.5|21131|21041|21135.7|21045.7|21126|21036|28
1656295340000|2022-06-27 02:02:20|21131.4|21041.4|21143.3|21053.3|21143.3|21053.3|21131|21041|27
1656295350000|2022-06-27 02:02:30|21141.9|21051.9|21143.4|21053.4|21144.5|21054.5|21140.4|21050.4|29
1656295360000|2022-06-27 02:02:40|21144.3|21054.3|21145.2|21055.2|21148.7|21058.7|21141.2|21051.2|32
1656295370000|2022-06-27 02:02:50|21147.4|21057.4|21144.5|21054.5|21150.6|21060.6|21142.9|21052.9|33
1656295380000|2022-06-27 02:03:00|21146.6|21056.6|21135.6|21045.6|21147.4|21057.4|21130.9|21040.9|36
1656295390000|2022-06-27 02:03:10|21137.3|21047.3|21129.7|21039.7|21138.1|21048.1|21128.9|21038.9|25
1656295400000|2022-06-27 02:03:20|21129.1|21039.1|21130.6|21040.6|21130.9|21040.9|21129.1|21039.1|14
1656295410000|2022-06-27 02:03:30|21130.2|21040.2|21130|21040|21132.7|21042.7|21127.6|21037.6|26
1656295420000|2022-06-27 02:03:40|21128.4|21038.4|21129.4|21039.4|21130|21040|21127.7|21037.7|23
1656295430000|2022-06-27 02:03:50|21129.9|21039.9|21129.3|21039.3|21129.9|21039.9|21127.4|21037.4|26
1656295440000|2022-06-27 02:04:00|21129|21039|21129.3|21039.3|21130.7|21040.7|21126.7|21036.7|25
1656295450000|2022-06-27 02:04:10|21128.9|21038.9|21128|21038|21131.5|21041.5|21127.4|21037.4|23
1656295460000|2022-06-27 02:04:20|21127.4|21037.4|21128.7|21038.7|21129.1|21039.1|21126|21036|27
1656295470000|2022-06-27 02:04:30|21127.9|21037.9|21126.6|21036.6|21129.1|21039.1|21125.8|21035.8|23
1656295480000|2022-06-27 02:04:40|21126.3|21036.3|21130.3|21040.3|21132.2|21042.2|21126.3|21036.3|27
1656295490000|2022-06-27 02:04:50|21130|21040|21130.3|21040.3|21131.7|21041.7|21130|21040|19
1656295500000|2022-06-27 02:05:00|21130|21040|21129.2|21039.2|21132.4|21042.4|21128.5|21038.5|27
1656295510000|2022-06-27 02:05:10|21130|21040|21130.7|21040.7|21131.8|21041.8|21129.9|21039.9|24
1656295520000|2022-06-27 02:05:20|21130.6|21040.6|21130.6|21040.6|21132.4|21042.4|21130.1|21040.1|16
1656295530000|2022-06-27 02:05:30|21130.2|21040.2|21128.9|21038.9|21130.6|21040.6|21127.1|21037.1|20
1656295540000|2022-06-27 02:05:40|21129|21039|21129.8|21039.8|21130.2|21040.2|21128.7|21038.7|18
1656295550000|2022-06-27 02:05:50|21129.9|21039.9|21130.1|21040.1|21131.1|21041.1|21128.1|21038.1|26
1656295560000|2022-06-27 02:06:00|21130|21040|21130|21040|21130.4|21040.4|21129.7|21039.7|15
1656295570000|2022-06-27 02:06:10|21129.7|21039.7|21129.8|21039.8|21132|21042|21128.1|21038.1|22
1656295580000|2022-06-27 02:06:20|21129.9|21039.9|21130.4|21040.4|21130.4|21040.4|21129.7|21039.7|9
1656295590000|2022-06-27 02:06:30|21129.8|21039.8|21132.9|21042.9|21133|21043|21129.5|21039.5|19
1656295600000|2022-06-27 02:06:40|21133.1|21043.1|21131.9|21041.9|21133.1|21043.1|21129.1|21039.1|25
1656295610000|2022-06-27 02:06:50|21131.6|21041.6|21130.4|21040.4|21134.2|21044.2|21128.6|21038.6|27
1656295620000|2022-06-27 02:07:00|21130.9|21040.9|21131.3|21041.3|21133.2|21043.2|21130.5|21040.5|20
1656295630000|2022-06-27 02:07:10|21130.6|21040.6|21143.1|21053.1|21143.1|21053.1|21129.6|21039.6|32
1656295640000|2022-06-27 02:07:20|21142.4|21052.4|21142.5|21052.5|21144.6|21054.6|21140.1|21050.1|35
1656295650000|2022-06-27 02:07:30|21142.7|21052.7|21142.9|21052.9|21146|21056|21141.6|21051.6|27
1656295660000|2022-06-27 02:07:40|21143.2|21053.2|21140.2|21050.2|21144.2|21054.2|21136.4|21046.4|22
1656295670000|2022-06-27 02:07:50|21141.1|21051.1|21144.9|21054.9|21145.5|21055.5|21140|21050|22
1656295680000|2022-06-27 02:08:00|21144.5|21054.5|21138.3|21048.3|21144.5|21054.5|21138|21048|21
1656295690000|2022-06-27 02:08:10|21138.5|21048.5|21138.2|21048.2|21140.6|21050.6|21137.9|21047.9|22
1656295700000|2022-06-27 02:08:20|21136.8|21046.8|21135.1|21045.1|21136.8|21046.8|21131.6|21041.6|32
1656295710000|2022-06-27 02:08:30|21134.5|21044.5|21135.1|21045.1|21135.3|21045.3|21134|21044|17
1656295720000|2022-06-27 02:08:40|21136.7|21046.7|21133.9|21043.9|21137.3|21047.3|21129.7|21039.7|23
1656295730000|2022-06-27 02:08:50|21136|21046|21133.4|21043.4|21136|21046|21132|21042|26
1656295740000|2022-06-27 02:09:00|21133.3|21043.3|21134.8|21044.8|21137.6|21047.6|21133|21043|31
1656295750000|2022-06-27 02:09:10|21134.9|21044.9|21132.9|21042.9|21134.9|21044.9|21132.9|21042.9|20
1656295760000|2022-06-27 02:09:20|21133.8|21043.8|21125.3|21035.3|21136.2|21046.2|21122.6|21032.6|28
1656295770000|2022-06-27 02:09:30|21125|21035|21126.7|21036.7|21127.1|21037.1|21125|21035|16
1656295780000|2022-06-27 02:09:40|21126.2|21036.2|21125.1|21035.1|21126.7|21036.7|21125.1|21035.1|18
1656295790000|2022-06-27 02:09:50|21126.5|21036.5|21125.2|21035.2|21127.1|21037.1|21125.2|21035.2|11
1656295800000|2022-06-27 02:10:00|21126.9|21036.9|21130.1|21040.1|21130.1|21040.1|21125.4|21035.4|14
1656295810000|2022-06-27 02:10:10|21129.6|21039.6|21129.6|21039.6|21132.2|21042.2|21127.8|21037.8|28
1656295820000|2022-06-27 02:10:20|21130.8|21040.8|21133|21043|21136.1|21046.1|21129.1|21039.1|32
1656295830000|2022-06-27 02:10:30|21132.4|21042.4|21124.9|21034.9|21132.4|21042.4|21124.4|21034.4|24
1656295840000|2022-06-27 02:10:40|21124.5|21034.5|21125.6|21035.6|21128.7|21038.7|21124.5|21034.5|25
1656295850000|2022-06-27 02:10:50|21125.1|21035.1|21128.6|21038.6|21131|21041|21125.1|21035.1|28
1656295860000|2022-06-27 02:11:00|21128.1|21038.1|21127.1|21037.1|21129.6|21039.6|21127.1|21037.1|26
1656295870000|2022-06-27 02:11:10|21128.1|21038.1|21125.9|21035.9|21129|21039|21123.8|21033.8|25
1656295880000|2022-06-27 02:11:20|21125.6|21035.6|21125.5|21035.5|21127.2|21037.2|21123.6|21033.6|28
1656295890000|2022-06-27 02:11:30|21125.3|21035.3|21129|21039|21129.7|21039.7|21125.1|21035.1|31
1656295900000|2022-06-27 02:11:40|21126.6|21036.6|21125.5|21035.5|21126.9|21036.9|21124.9|21034.9|22
1656295910000|2022-06-27 02:11:50|21123|21033|21125.3|21035.3|21127.3|21037.3|21119.8|21029.8|28
1656295920000|2022-06-27 02:12:00|21125.2|21035.2|21125.2|21035.2|21127.8|21037.8|21124.9|21034.9|20
1656295930000|2022-06-27 02:12:10|21124.8|21034.8|21117.5|21027.5|21127.8|21037.8|21117.5|21027.5|24
1656295940000|2022-06-27 02:12:20|21120|21030|21117.6|21027.6|21120.4|21030.4|21117.6|21027.6|17
1656295950000|2022-06-27 02:12:30|21118|21028|21118|21028|21118.8|21028.8|21117.6|21027.6|17
1656295960000|2022-06-27 02:12:40|21118.6|21028.6|21118.1|21028.1|21119.2|21029.2|21117.1|21027.1|24
1656295970000|2022-06-27 02:12:50|21117.8|21027.8|21117|21027|21118.7|21028.7|21116.8|21026.8|22
1656295980000|2022-06-27 02:13:00|21117.1|21027.1|21117.7|21027.7|21118.5|21028.5|21116.6|21026.6|19
1656295990000|2022-06-27 02:13:10|21118|21028|21107.6|21017.6|21118|21028|21102.1|21012.1|27
1656296000000|2022-06-27 02:13:20|21107.7|21017.7|21107.9|21017.9|21109.6|21019.6|21107|21017|22
1656296010000|2022-06-27 02:13:30|21107.7|21017.7|21105.6|21015.6|21108|21018|21105.4|21015.4|17
1656296020000|2022-06-27 02:13:40|21105.3|21015.3|21097.2|21007.2|21106|21016|21097.2|21007.2|36
1656296030000|2022-06-27 02:13:50|21097.5|21007.5|21098.5|21008.5|21098.8|21008.8|21094|21004|32
1656296040000|2022-06-27 02:14:00|21098.6|21008.6|21094.3|21004.3|21098.9|21008.9|21093.1|21003.1|26
1656296050000|2022-06-27 02:14:10|21094.5|21004.5|21089.1|20999.1|21094.5|21004.5|21088.4|20998.4|25
1656296060000|2022-06-27 02:14:20|21089.2|20999.2|21089.8|20999.8|21090.5|21000.5|21087.8|20997.8|22
1656296070000|2022-06-27 02:14:30|21089.3|20999.3|21090.1|21000.1|21090.6|21000.6|21089.2|20999.2|25
1656296080000|2022-06-27 02:14:40|21090|21000|21091.5|21001.5|21092.4|21002.4|21090|21000|25
1656296090000|2022-06-27 02:14:50|21090.7|21000.7|21091.2|21001.2|21092.4|21002.4|21088.3|20998.3|24
1656296100000|2022-06-27 02:15:00|21091.5|21001.5|21102.6|21012.6|21102.9|21012.9|21090|21000|32
1656296110000|2022-06-27 02:15:10|21102.9|21012.9|21103.1|21013.1|21103.1|21013.1|21101.6|21011.6|22
1656296120000|2022-06-27 02:15:20|21103.2|21013.2|21133.3|21043.3|21133.3|21043.3|21103.2|21013.2|28
1656296130000|2022-06-27 02:15:30|21133.7|21043.7|21133.9|21043.9|21134.2|21044.2|21130|21040|26
1656296140000|2022-06-27 02:15:40|21133.8|21043.8|21133.1|21043.1|21134.2|21044.2|21132.5|21042.5|23
1656296150000|2022-06-27 02:15:50|21134|21044|21133.7|21043.7|21135.9|21045.9|21129.8|21039.8|30
1656296160000|2022-06-27 02:16:00|21133.5|21043.5|21133.2|21043.2|21135.9|21045.9|21133|21043|25
1656296170000|2022-06-27 02:16:10|21133.1|21043.1|21131.4|21041.4|21134.4|21044.4|21131.4|21041.4|18
1656296180000|2022-06-27 02:16:20|21131.9|21041.9|21132.8|21042.8|21133.1|21043.1|21131.8|21041.8|22
1656296190000|2022-06-27 02:16:30|21132.5|21042.5|21129.5|21039.5|21133.2|21043.2|21128.1|21038.1|23
1656296200000|2022-06-27 02:16:40|21129.3|21039.3|21120.7|21030.7|21129.5|21039.5|21120.7|21030.7|23
1656296210000|2022-06-27 02:16:50|21120.2|21030.2|21122.5|21032.5|21123.1|21033.1|21119.6|21029.6|27
1656296220000|2022-06-27 02:17:00|21122.7|21032.7|21124.1|21034.1|21124.2|21034.2|21122.6|21032.6|22
1656296230000|2022-06-27 02:17:10|21123.9|21033.9|21123.2|21033.2|21125.9|21035.9|21122.5|21032.5|24
1656296240000|2022-06-27 02:17:20|21123.1|21033.1|21124.8|21034.8|21127.4|21037.4|21121.8|21031.8|34
1656296250000|2022-06-27 02:17:30|21124.5|21034.5|21125.3|21035.3|21127.4|21037.4|21124.5|21034.5|24
1656296260000|2022-06-27 02:17:40|21126|21036|21126.6|21036.6|21127.7|21037.7|21124.2|21034.2|24
1656296270000|2022-06-27 02:17:50|21126.7|21036.7|21126.5|21036.5|21127|21037|21126.2|21036.2|14
1656296280000|2022-06-27 02:18:00|21126.4|21036.4|21126.7|21036.7|21127.4|21037.4|21126.4|21036.4|13
1656296290000|2022-06-27 02:18:10|21127.1|21037.1|21127.2|21037.2|21127.2|21037.2|21126|21036|12
1656296300000|2022-06-27 02:18:20|21127.1|21037.1|21127|21037|21127.8|21037.8|21126.9|21036.9|15
1656296310000|2022-06-27 02:18:30|21126.9|21036.9|21128.1|21038.1|21128.3|21038.3|21126.8|21036.8|17
1656296320000|2022-06-27 02:18:40|21128.3|21038.3|21128.1|21038.1|21128.3|21038.3|21127.7|21037.7|24
1656296330000|2022-06-27 02:18:50|21128|21038|21128.2|21038.2|21128.2|21038.2|21127.7|21037.7|23
1656296340000|2022-06-27 02:19:00|21127.9|21037.9|21122.2|21032.2|21128.2|21038.2|21121.9|21031.9|29
1656296350000|2022-06-27 02:19:10|21123|21033|21124.8|21034.8|21125.5|21035.5|21122.2|21032.2|22
1656296360000|2022-06-27 02:19:20|21124.7|21034.7|21124.7|21034.7|21124.8|21034.8|21123.6|21033.6|27
1656296370000|2022-06-27 02:19:30|21125.3|21035.3|21124.8|21034.8|21125.5|21035.5|21124.5|21034.5|16
1656296380000|2022-06-27 02:19:40|21124.7|21034.7|21122.2|21032.2|21125.2|21035.2|21122.1|21032.1|22
1656296390000|2022-06-27 02:19:50|21122|21032|21123.8|21033.8|21123.8|21033.8|21122|21032|9
1656296400000|2022-06-27 02:20:00|21123|21033|21123.2|21033.2|21124.9|21034.9|21122.9|21032.9|23
1656296410000|2022-06-27 02:20:10|21123|21033|21125.2|21035.2|21125.4|21035.4|21123|21033|25
1656296420000|2022-06-27 02:20:20|21124.9|21034.9|21129.4|21039.4|21129.4|21039.4|21124.9|21034.9|28
1656296430000|2022-06-27 02:20:30|21129.2|21039.2|21133.3|21043.3|21133.5|21043.5|21129|21039|22
1656296440000|2022-06-27 02:20:40|21133.4|21043.4|21134.5|21044.5|21135.3|21045.3|21133.2|21043.2|19
1656296450000|2022-06-27 02:20:50|21134.7|21044.7|21135|21045|21135.1|21045.1|21134.7|21044.7|18
1656296460000|2022-06-27 02:21:00|21134.9|21044.9|21129.5|21039.5|21135.2|21045.2|21129.5|21039.5|22
1656296470000|2022-06-27 02:21:10|21129.2|21039.2|21121.7|21031.7|21129.5|21039.5|21121.7|21031.7|23
1656296480000|2022-06-27 02:21:20|21121.6|21031.6|21119.1|21029.1|21121.6|21031.6|21113.7|21023.7|22
1656296490000|2022-06-27 02:21:30|21118.9|21028.9|21123.7|21033.7|21124.3|21034.3|21118.8|21028.8|31
1656296500000|2022-06-27 02:21:40|21124|21034|21121.1|21031.1|21124|21034|21120.7|21030.7|25
1656296510000|2022-06-27 02:21:50|21121.4|21031.4|21122.8|21032.8|21122.8|21032.8|21120.6|21030.6|24
1656296520000|2022-06-27 02:22:00|21122.9|21032.9|21123.6|21033.6|21124.5|21034.5|21122.6|21032.6|23
1656296530000|2022-06-27 02:22:10|21124.2|21034.2|21125|21035|21125|21035|21123|21033|24
1656296540000|2022-06-27 02:22:20|21124.8|21034.8|21123.7|21033.7|21124.8|21034.8|21120.6|21030.6|20
1656296550000|2022-06-27 02:22:30|21123.5|21033.5|21121.1|21031.1|21123.5|21033.5|21120.6|21030.6|24
1656296560000|2022-06-27 02:22:40|21121.5|21031.5|21121.9|21031.9|21122|21032|21120.8|21030.8|11
1656296570000|2022-06-27 02:22:50|21122.1|21032.1|21122.3|21032.3|21122.3|21032.3|21121.5|21031.5|19
1656296580000|2022-06-27 02:23:00|21122.2|21032.2|21123.2|21033.2|21125.5|21035.5|21122.2|21032.2|31
1656296590000|2022-06-27 02:23:10|21123.4|21033.4|21122.8|21032.8|21123.4|21033.4|21119.8|21029.8|22
1656296600000|2022-06-27 02:23:20|21123|21033|21123.8|21033.8|21124|21034|21122.8|21032.8|14
1656296610000|2022-06-27 02:23:30|21123.6|21033.6|21123.5|21033.5|21124.1|21034.1|21123.3|21033.3|20
1656296620000|2022-06-27 02:23:40|21123.6|21033.6|21123.3|21033.3|21123.8|21033.8|21123.2|21033.2|19
1656296630000|2022-06-27 02:23:50|21123.5|21033.5|21124.1|21034.1|21124.4|21034.4|21123.5|21033.5|24
1656296640000|2022-06-27 02:24:00|21124.3|21034.3|21123.7|21033.7|21124.9|21034.9|21123.3|21033.3|21
1656296650000|2022-06-27 02:24:10|21123.6|21033.6|21121.1|21031.1|21123.7|21033.7|21121.1|21031.1|19
1656296660000|2022-06-27 02:24:20|21121|21031|21126.7|21036.7|21126.7|21036.7|21121|21031|24
1656296670000|2022-06-27 02:24:30|21126.9|21036.9|21127.5|21037.5|21128.2|21038.2|21126.5|21036.5|21
1656296680000|2022-06-27 02:24:40|21127.6|21037.6|21123.7|21033.7|21127.7|21037.7|21122.6|21032.6|17
1656296690000|2022-06-27 02:24:50|21123.9|21033.9|21130|21040|21130.3|21040.3|21123.8|21033.8|26
1656296700000|2022-06-27 02:25:00|21130.1|21040.1|21127|21037|21131.9|21041.9|21127|21037|28
1656296710000|2022-06-27 02:25:10|21128.7|21038.7|21129.3|21039.3|21129.3|21039.3|21127.5|21037.5|19
1656296720000|2022-06-27 02:25:20|21129|21039|21129.1|21039.1|21129.6|21039.6|21129|21039|18
1656296730000|2022-06-27 02:25:30|21129.2|21039.2|21129.9|21039.9|21130.1|21040.1|21128.7|21038.7|17
1656296740000|2022-06-27 02:25:40|21129.8|21039.8|21126.2|21036.2|21132.2|21042.2|21126.2|21036.2|33
1656296750000|2022-06-27 02:25:50|21126.3|21036.3|21125.3|21035.3|21126.4|21036.4|21124.1|21034.1|19
1656296760000|2022-06-27 02:26:00|21125.2|21035.2|21124.4|21034.4|21126.4|21036.4|21124.4|21034.4|21
1656296770000|2022-06-27 02:26:10|21124.6|21034.6|21108.2|21018.2|21124.6|21034.6|21108.2|21018.2|22
1656296780000|2022-06-27 02:26:20|21108.1|21018.1|21108.7|21018.7|21109.1|21019.1|21107.4|21017.4|27
1656296790000|2022-06-27 02:26:30|21109|21019|21114.7|21024.7|21115.2|21025.2|21109|21019|25
1656296800000|2022-06-27 02:26:40|21109.7|21019.7|21110.9|21020.9|21111.2|21021.2|21109.2|21019.2|21
1656296810000|2022-06-27 02:26:50|21110.6|21020.6|21105.3|21015.3|21110.7|21020.7|21104.2|21014.2|30
1656296820000|2022-06-27 02:27:00|21103.9|21013.9|21106|21016|21106.7|21016.7|21103.9|21013.9|25
1656296830000|2022-06-27 02:27:10|21105.8|21015.8|21107.6|21017.6|21108.2|21018.2|21105.6|21015.6|26
1656296840000|2022-06-27 02:27:20|21107.4|21017.4|21104.7|21014.7|21107.5|21017.5|21104.6|21014.6|13
1656296850000|2022-06-27 02:27:30|21104.6|21014.6|21105.2|21015.2|21105.3|21015.3|21104.4|21014.4|17
1656296860000|2022-06-27 02:27:40|21105.3|21015.3|21103.5|21013.5|21105.3|21015.3|21103.2|21013.2|17
1656296870000|2022-06-27 02:27:50|21103.6|21013.6|21104.9|21014.9|21105.1|21015.1|21103.6|21013.6|13
1656296880000|2022-06-27 02:28:00|21104.7|21014.7|21103.9|21013.9|21105|21015|21103.7|21013.7|19
1656296890000|2022-06-27 02:28:10|21103.8|21013.8|21107.1|21017.1|21107.4|21017.4|21103.4|21013.4|25
1656296900000|2022-06-27 02:28:20|21107.2|21017.2|21109.7|21019.7|21109.9|21019.9|21107.1|21017.1|20
1656296910000|2022-06-27 02:28:30|21109.6|21019.6|21109.2|21019.2|21109.7|21019.7|21108.2|21018.2|16
1656296920000|2022-06-27 02:28:40|21108.6|21018.6|21108.7|21018.7|21108.7|21018.7|21108.4|21018.4|11
1656296930000|2022-06-27 02:28:50|21108.6|21018.6|21105.3|21015.3|21108.9|21018.9|21104.9|21014.9|15
1656296940000|2022-06-27 02:29:00|21105|21015|21108.2|21018.2|21108.2|21018.2|21104.7|21014.7|20
1656296950000|2022-06-27 02:29:10|21108.5|21018.5|21108|21018|21110.4|21020.4|21107.3|21017.3|27
1656296960000|2022-06-27 02:29:20|21107.4|21017.4|21107.9|21017.9|21108.3|21018.3|21107.3|21017.3|23
1656296970000|2022-06-27 02:29:30|21108.2|21018.2|21110.1|21020.1|21111.3|21021.3|21107.9|21017.9|24
1656296980000|2022-06-27 02:29:40|21110.4|21020.4|21109.5|21019.5|21110.4|21020.4|21109.2|21019.2|24
1656296990000|2022-06-27 02:29:50|21109.3|21019.3|21109.2|21019.2|21110.5|21020.5|21108.2|21018.2|25
1656297000000|2022-06-27 02:30:00|21109|21019|21112.1|21022.1|21112.4|21022.4|21108.6|21018.6|27
1656297010000|2022-06-27 02:30:10|21111.2|21021.2|21109.1|21019.1|21111.5|21021.5|21109|21019|21
1656297020000|2022-06-27 02:30:20|21109|21019|21113.5|21023.5|21113.5|21023.5|21109|21019|21
1656297030000|2022-06-27 02:30:30|21113.6|21023.6|21115|21025|21116.3|21026.3|21113|21023|28
1656297040000|2022-06-27 02:30:40|21115.5|21025.5|21117.7|21027.7|21118.3|21028.3|21115.3|21025.3|26
1656297050000|2022-06-27 02:30:50|21117.8|21027.8|21119.2|21029.2|21119.2|21029.2|21116.5|21026.5|27
1656297060000|2022-06-27 02:31:00|21118.9|21028.9|21128.1|21038.1|21128.1|21038.1|21118.1|21028.1|36
1656297070000|2022-06-27 02:31:10|21128.2|21038.2|21158.1|21068.1|21158.1|21068.1|21128.2|21038.2|39
1656297080000|2022-06-27 02:31:20|21158.2|21068.2|21152|21062|21158.2|21068.2|21151.6|21061.6|37
1656297090000|2022-06-27 02:31:30|21152.2|21062.2|21147.8|21057.8|21152.5|21062.5|21142.8|21052.8|34
1656297100000|2022-06-27 02:31:40|21146.8|21056.8|21149.8|21059.8|21149.9|21059.9|21142.2|21052.2|34
1656297110000|2022-06-27 02:31:50|21149.6|21059.6|21155.7|21065.7|21155.8|21065.8|21148.5|21058.5|29
1656297120000|2022-06-27 02:32:00|21155.4|21065.4|21159.3|21069.3|21159.3|21069.3|21147.5|21057.5|36
1656297130000|2022-06-27 02:32:10|21159.9|21069.9|21186.7|21096.7|21188.5|21098.5|21159.9|21069.9|38
1656297140000|2022-06-27 02:32:20|21186.9|21096.9|21179.1|21089.1|21186.9|21096.9|21178.4|21088.4|37
1656297150000|2022-06-27 02:32:30|21179.7|21089.7|21167.3|21077.3|21179.7|21089.7|21166.6|21076.6|36
1656297160000|2022-06-27 02:32:40|21167.6|21077.6|21176.5|21086.5|21176.5|21086.5|21167.3|21077.3|26
1656297170000|2022-06-27 02:32:50|21176.4|21086.4|21178.2|21088.2|21184.9|21094.9|21176.1|21086.1|31
1656297180000|2022-06-27 02:33:00|21178|21088|21177.6|21087.6|21180.7|21090.7|21175.8|21085.8|28
1656297190000|2022-06-27 02:33:10|21176.5|21086.5|21179.5|21089.5|21180|21090|21175.4|21085.4|33
1656297200000|2022-06-27 02:33:20|21180.2|21090.2|21190.3|21100.3|21191.3|21101.3|21180.2|21090.2|35
1656297210000|2022-06-27 02:33:30|21189.9|21099.9|21192.7|21102.7|21195.5|21105.5|21189.9|21099.9|30
1656297220000|2022-06-27 02:33:40|21192.6|21102.6|21218.5|21128.5|21221.3|21131.3|21191.2|21101.2|35
1656297230000|2022-06-27 02:33:50|21218.3|21128.3|21216.6|21126.6|21223.6|21133.6|21213.8|21123.8|36
1656297240000|2022-06-27 02:34:00|21216.8|21126.8|21215.6|21125.6|21216.8|21126.8|21208.4|21118.4|35
1656297250000|2022-06-27 02:34:10|21215.5|21125.5|21210.1|21120.1|21216.9|21126.9|21210.1|21120.1|35
1656297260000|2022-06-27 02:34:20|21207|21117|21202.3|21112.3|21207|21117|21200.2|21110.2|31
1656297270000|2022-06-27 02:34:30|21202.6|21112.6|21191.5|21101.5|21203.8|21113.8|21191.5|21101.5|31
1656297280000|2022-06-27 02:34:40|21190.5|21100.5|21191.3|21101.3|21192.1|21102.1|21189.9|21099.9|29
1656297290000|2022-06-27 02:34:50|21190.9|21100.9|21177.2|21087.2|21190.9|21100.9|21176.3|21086.3|28
1656297300000|2022-06-27 02:35:00|21177.5|21087.5|21177.4|21087.4|21177.9|21087.9|21175.2|21085.2|25
1656297310000|2022-06-27 02:35:10|21177.8|21087.8|21191.1|21101.1|21191.5|21101.5|21177.7|21087.7|32
1656297320000|2022-06-27 02:35:20|21190.2|21100.2|21192.1|21102.1|21193.3|21103.3|21189.5|21099.5|35
1656297330000|2022-06-27 02:35:30|21190.7|21100.7|21193.6|21103.6|21195.2|21105.2|21190.7|21100.7|27
1656297340000|2022-06-27 02:35:40|21193.8|21103.8|21195.7|21105.7|21197.1|21107.1|21193.8|21103.8|32
1656297350000|2022-06-27 02:35:50|21195.6|21105.6|21190.2|21100.2|21195.9|21105.9|21190.2|21100.2|28
1656297360000|2022-06-27 02:36:00|21190.3|21100.3|21181.7|21091.7|21190.5|21100.5|21179.5|21089.5|28
1656297370000|2022-06-27 02:36:10|21180.6|21090.6|21175.1|21085.1|21180.6|21090.6|21174.8|21084.8|22
1656297380000|2022-06-27 02:36:20|21175.3|21085.3|21169.2|21079.2|21175.3|21085.3|21169.2|21079.2|26
1656297390000|2022-06-27 02:36:30|21169.3|21079.3|21168.4|21078.4|21170.1|21080.1|21168.3|21078.3|30
1656297400000|2022-06-27 02:36:40|21168.3|21078.3|21178.7|21088.7|21179.2|21089.2|21168.3|21078.3|31
1656297410000|2022-06-27 02:36:50|21179.2|21089.2|21183.2|21093.2|21185|21095|21179.2|21089.2|28
1656297420000|2022-06-27 02:37:00|21182.8|21092.8|21176.2|21086.2|21183.6|21093.6|21176.2|21086.2|27
1656297430000|2022-06-27 02:37:10|21176.3|21086.3|21182.4|21092.4|21183|21093|21175.8|21085.8|31
1656297440000|2022-06-27 02:37:20|21182.5|21092.5|21184.2|21094.2|21187.7|21097.7|21182.2|21092.2|34
1656297450000|2022-06-27 02:37:30|21184.3|21094.3|21188.5|21098.5|21189.1|21099.1|21184|21094|25
1656297460000|2022-06-27 02:37:40|21188.4|21098.4|21183.9|21093.9|21188.5|21098.5|21181.7|21091.7|32
1656297470000|2022-06-27 02:37:50|21183.8|21093.8|21185.4|21095.4|21187.1|21097.1|21183.8|21093.8|26
1656297480000|2022-06-27 02:38:00|21185.3|21095.3|21185.9|21095.9|21186.8|21096.8|21185.3|21095.3|19
1656297490000|2022-06-27 02:38:10|21186.4|21096.4|21193|21103|21193|21103|21186.4|21096.4|27
1656297500000|2022-06-27 02:38:20|21192.7|21102.7|21192.5|21102.5|21194.2|21104.2|21190.6|21100.6|27
1656297510000|2022-06-27 02:38:30|21192.6|21102.6|21191.5|21101.5|21192.8|21102.8|21191.1|21101.1|26
1656297520000|2022-06-27 02:38:40|21192|21102|21191.5|21101.5|21192.3|21102.3|21190.4|21100.4|24
1656297530000|2022-06-27 02:38:50|21191.6|21101.6|21191.1|21101.1|21192.3|21102.3|21191.1|21101.1|25
1656297540000|2022-06-27 02:39:00|21191.3|21101.3|21188.3|21098.3|21191.6|21101.6|21187.1|21097.1|26
1656297550000|2022-06-27 02:39:10|21188.1|21098.1|21189.8|21099.8|21191.6|21101.6|21188|21098|30
1656297560000|2022-06-27 02:39:20|21189.9|21099.9|21191.9|21101.9|21193.9|21103.9|21189.7|21099.7|32
1656297570000|2022-06-27 02:39:30|21191.8|21101.8|21192.4|21102.4|21193.1|21103.1|21191.5|21101.5|28
1656297580000|2022-06-27 02:39:40|21192.5|21102.5|21192.4|21102.4|21192.8|21102.8|21192.2|21102.2|24
1656297590000|2022-06-27 02:39:50|21192.9|21102.9|21190.7|21100.7|21194.3|21104.3|21190.6|21100.6|33
1656297600000|2022-06-27 02:40:00|21190|21100|21194.1|21104.1|21194.9|21104.9|21189.2|21099.2|29
1656297610000|2022-06-27 02:40:10|21194|21104|21188.9|21098.9|21194|21104|21188.5|21098.5|28
1656297620000|2022-06-27 02:40:20|21191.8|21101.8|21192.2|21102.2|21192.2|21102.2|21190.2|21100.2|25
1656297630000|2022-06-27 02:40:30|21192.4|21102.4|21194.8|21104.8|21197.8|21107.8|21192|21102|33
1656297640000|2022-06-27 02:40:40|21194.9|21104.9|21194|21104|21196|21106|21194|21104|28
1656297650000|2022-06-27 02:40:50|21194.1|21104.1|21196.4|21106.4|21197.1|21107.1|21194.1|21104.1|24
1656297660000|2022-06-27 02:41:00|21196.3|21106.3|21201.2|21111.2|21201.2|21111.2|21195.2|21105.2|30
1656297670000|2022-06-27 02:41:10|21201.6|21111.6|21202|21112|21203.7|21113.7|21200.6|21110.6|30
1656297680000|2022-06-27 02:41:20|21201.7|21111.7|21193.7|21103.7|21201.7|21111.7|21193.5|21103.5|29
1656297690000|2022-06-27 02:41:30|21193.6|21103.6|21192.3|21102.3|21194.9|21104.9|21192.1|21102.1|29
1656297700000|2022-06-27 02:41:40|21192.2|21102.2|21192.9|21102.9|21194.1|21104.1|21192.1|21102.1|21
1656297710000|2022-06-27 02:41:50|21193|21103|21191.5|21101.5|21193.9|21103.9|21191.5|21101.5|22
1656297720000|2022-06-27 02:42:00|21192|21102|21193.2|21103.2|21193.3|21103.3|21192|21102|22
1656297730000|2022-06-27 02:42:10|21193.1|21103.1|21193.5|21103.5|21195.1|21105.1|21193.1|21103.1|27
1656297740000|2022-06-27 02:42:20|21190.9|21100.9|21190.5|21100.5|21190.9|21100.9|21188.7|21098.7|23
1656297750000|2022-06-27 02:42:30|21190.3|21100.3|21192.7|21102.7|21193|21103|21189.6|21099.6|27
1656297760000|2022-06-27 02:42:40|21192.9|21102.9|21186.6|21096.6|21192.9|21102.9|21186.6|21096.6|26
1656297770000|2022-06-27 02:42:50|21186|21096|21186.7|21096.7|21186.9|21096.9|21184.4|21094.4|26
1656297780000|2022-06-27 02:43:00|21186.8|21096.8|21185.6|21095.6|21186.9|21096.9|21185.3|21095.3|23
1656297790000|2022-06-27 02:43:10|21185.5|21095.5|21182.3|21092.3|21185.5|21095.5|21179.3|21089.3|26
1656297800000|2022-06-27 02:43:20|21182.8|21092.8|21186.2|21096.2|21187|21097|21182.4|21092.4|18
1656297810000|2022-06-27 02:43:30|21183.8|21093.8|21189.3|21099.3|21190|21100|21183.8|21093.8|29
1656297820000|2022-06-27 02:43:40|21189.4|21099.4|21188.1|21098.1|21190.5|21100.5|21188|21098|24
1656297830000|2022-06-27 02:43:50|21185.7|21095.7|21186.4|21096.4|21187.2|21097.2|21184.2|21094.2|28
1656297840000|2022-06-27 02:44:00|21186.5|21096.5|21187.2|21097.2|21188.3|21098.3|21186.3|21096.3|24
1656297850000|2022-06-27 02:44:10|21187.7|21097.7|21188.8|21098.8|21188.9|21098.9|21187.1|21097.1|22
1656297860000|2022-06-27 02:44:20|21188.3|21098.3|21188.3|21098.3|21188.8|21098.8|21187.8|21097.8|28
1656297870000|2022-06-27 02:44:30|21188.2|21098.2|21184.9|21094.9|21188.8|21098.8|21184.7|21094.7|27
1656297880000|2022-06-27 02:44:40|21185.2|21095.2|21187.2|21097.2|21187.2|21097.2|21185.1|21095.1|25
1656297890000|2022-06-27 02:44:50|21187.4|21097.4|21186.5|21096.5|21187.4|21097.4|21186.3|21096.3|20
1656297900000|2022-06-27 02:45:00|21186.7|21096.7|21190|21100|21190.2|21100.2|21186.7|21096.7|25
1656297910000|2022-06-27 02:45:10|21190.2|21100.2|21189.6|21099.6|21190.2|21100.2|21188.7|21098.7|27
1656297920000|2022-06-27 02:45:20|21189.8|21099.8|21190.5|21100.5|21190.9|21100.9|21189.7|21099.7|21
1656297930000|2022-06-27 02:45:30|21190.7|21100.7|21190.5|21100.5|21191|21101|21190.1|21100.1|21
1656297940000|2022-06-27 02:45:40|21190.2|21100.2|21194.7|21104.7|21195.1|21105.1|21190.1|21100.1|27
1656297950000|2022-06-27 02:45:50|21195.4|21105.4|21204.5|21114.5|21204.5|21114.5|21195.4|21105.4|30
1656297960000|2022-06-27 02:46:00|21204.7|21114.7|21206.3|21116.3|21206.6|21116.6|21203.9|21113.9|30
1656297970000|2022-06-27 02:46:10|21206.2|21116.2|21204.9|21114.9|21206.2|21116.2|21204.4|21114.4|27
1656297980000|2022-06-27 02:46:20|21204.7|21114.7|21205.4|21115.4|21205.4|21115.4|21204.3|21114.3|25
1656297990000|2022-06-27 02:46:30|21204.8|21114.8|21205.3|21115.3|21205.5|21115.5|21204.8|21114.8|25
1656298000000|2022-06-27 02:46:40|21206|21116|21209.4|21119.4|21209.4|21119.4|21206|21116|26
1656298010000|2022-06-27 02:46:50|21209.2|21119.2|21201.6|21111.6|21209.3|21119.3|21201.3|21111.3|23
1656298020000|2022-06-27 02:47:00|21201.8|21111.8|21201.8|21111.8|21201.9|21111.9|21201.6|21111.6|7
1656298030000|2022-06-27 02:47:10|21201.7|21111.7|21204.3|21114.3|21205.3|21115.3|21201.5|21111.5|25
1656298040000|2022-06-27 02:47:20|21204.2|21114.2|21206.1|21116.1|21206.4|21116.4|21204.2|21114.2|21
1656298050000|2022-06-27 02:47:30|21206|21116|21205|21115|21206.2|21116.2|21204.4|21114.4|27
1656298060000|2022-06-27 02:47:40|21205.1|21115.1|21204.9|21114.9|21205.4|21115.4|21204.6|21114.6|14
1656298070000|2022-06-27 02:47:50|21205.2|21115.2|21206.3|21116.3|21207|21117|21204.2|21114.2|21
1656298080000|2022-06-27 02:48:00|21206.6|21116.6|21197.3|21107.3|21206.6|21116.6|21197.3|21107.3|23
1656298090000|2022-06-27 02:48:10|21197|21107|21194|21104|21197|21107|21193.3|21103.3|24
1656298100000|2022-06-27 02:48:20|21193.6|21103.6|21192.4|21102.4|21194.5|21104.5|21192|21102|25
1656298110000|2022-06-27 02:48:30|21191.9|21101.9|21190.6|21100.6|21192.1|21102.1|21189.5|21099.5|30
1656298120000|2022-06-27 02:48:40|21191.3|21101.3|21191.4|21101.4|21191.8|21101.8|21190.8|21100.8|21
1656298130000|2022-06-27 02:48:50|21190.9|21100.9|21193|21103|21193.5|21103.5|21190.8|21100.8|21
1656298140000|2022-06-27 02:49:00|21193.2|21103.2|21192.9|21102.9|21194.5|21104.5|21192.8|21102.8|22
1656298150000|2022-06-27 02:49:10|21193|21103|21193.2|21103.2|21193.5|21103.5|21192.8|21102.8|21
1656298160000|2022-06-27 02:49:20|21193.4|21103.4|21191.2|21101.2|21195.3|21105.3|21190.9|21100.9|20
1656298170000|2022-06-27 02:49:30|21190.2|21100.2|21182.2|21092.2|21190.3|21100.3|21182|21092|29
1656298180000|2022-06-27 02:49:40|21182.5|21092.5|21175.4|21085.4|21182.5|21092.5|21174.4|21084.4|32
1656298190000|2022-06-27 02:49:50|21175.7|21085.7|21174|21084|21175.7|21085.7|21173.2|21083.2|13
1656298200000|2022-06-27 02:50:00|21174.1|21084.1|21179.1|21089.1|21179.2|21089.2|21174|21084|25
1656298210000|2022-06-27 02:50:10|21178.9|21088.9|21182.6|21092.6|21183.4|21093.4|21178.2|21088.2|30
1656298220000|2022-06-27 02:50:20|21182.5|21092.5|21183.2|21093.2|21183.2|21093.2|21181.9|21091.9|19
1656298230000|2022-06-27 02:50:30|21183.1|21093.1|21181.9|21091.9|21183.5|21093.5|21181.8|21091.8|31
1656298240000|2022-06-27 02:50:40|21181.6|21091.6|21183.1|21093.1|21183.7|21093.7|21181.6|21091.6|19
1656298250000|2022-06-27 02:50:50|21183.2|21093.2|21181.6|21091.6|21183.2|21093.2|21181.4|21091.4|18
1656298260000|2022-06-27 02:51:00|21181.3|21091.3|21180|21090|21182|21092|21179.9|21089.9|20
1656298270000|2022-06-27 02:51:10|21179.7|21089.7|21180.3|21090.3|21180.8|21090.8|21179.1|21089.1|24
1656298280000|2022-06-27 02:51:20|21180.5|21090.5|21179.4|21089.4|21180.6|21090.6|21179.1|21089.1|15
1656298290000|2022-06-27 02:51:30|21180.8|21090.8|21180.1|21090.1|21181.3|21091.3|21176.5|21086.5|26
1656298300000|2022-06-27 02:51:40|21180.6|21090.6|21181.3|21091.3|21181.5|21091.5|21180|21090|22
1656298310000|2022-06-27 02:51:50|21181.4|21091.4|21181.2|21091.2|21181.4|21091.4|21181|21091|8
1656298320000|2022-06-27 02:52:00|21181.1|21091.1|21172.3|21082.3|21181.7|21091.7|21171.6|21081.6|25
1656298330000|2022-06-27 02:52:10|21171.9|21081.9|21165.7|21075.7|21172|21082|21164.7|21074.7|26
1656298340000|2022-06-27 02:52:20|21165.9|21075.9|21168.1|21078.1|21168.1|21078.1|21165.7|21075.7|23
1656298350000|2022-06-27 02:52:30|21167.9|21077.9|21168.9|21078.9|21168.9|21078.9|21167.9|21077.9|21
1656298360000|2022-06-27 02:52:40|21168.7|21078.7|21167.9|21077.9|21168.8|21078.8|21167.8|21077.8|23
1656298370000|2022-06-27 02:52:50|21167.5|21077.5|21166|21076|21167.8|21077.8|21165.3|21075.3|26
1656298380000|2022-06-27 02:53:00|21166.4|21076.4|21166.8|21076.8|21166.9|21076.9|21165.7|21075.7|13
1656298390000|2022-06-27 02:53:10|21166.9|21076.9|21166.2|21076.2|21167|21077|21166.2|21076.2|21
1656298400000|2022-06-27 02:53:20|21166.3|21076.3|21162.1|21072.1|21167|21077|21161.7|21071.7|21
1656298410000|2022-06-27 02:53:30|21161.7|21071.7|21161.6|21071.6|21162.6|21072.6|21161.1|21071.1|17
1656298420000|2022-06-27 02:53:40|21161.9|21071.9|21163.2|21073.2|21163.5|21073.5|21161.4|21071.4|18
1656298430000|2022-06-27 02:53:50|21162.8|21072.8|21163.5|21073.5|21164.9|21074.9|21162.6|21072.6|23
1656298440000|2022-06-27 02:54:00|21163.7|21073.7|21163.7|21073.7|21163.8|21073.8|21163.4|21073.4|18
1656298450000|2022-06-27 02:54:10|21163.6|21073.6|21163.4|21073.4|21163.8|21073.8|21163.2|21073.2|18
1656298460000|2022-06-27 02:54:20|21163.3|21073.3|21163|21073|21163.3|21073.3|21162.7|21072.7|18
1656298470000|2022-06-27 02:54:30|21162.9|21072.9|21163|21073|21163.5|21073.5|21162.8|21072.8|19
1656298480000|2022-06-27 02:54:40|21163.2|21073.2|21161.8|21071.8|21163.6|21073.6|21161.8|21071.8|14
1656298490000|2022-06-27 02:54:50|21162|21072|21161.3|21071.3|21162|21072|21161.1|21071.1|11
1656298500000|2022-06-27 02:55:00|21161.1|21071.1|21160|21070|21161.1|21071.1|21160|21070|14
1656298510000|2022-06-27 02:55:10|21159.4|21069.4|21163.3|21073.3|21163.4|21073.4|21154|21064|32
1656298520000|2022-06-27 02:55:20|21163.4|21073.4|21167.8|21077.8|21168.1|21078.1|21163.3|21073.3|28
1656298530000|2022-06-27 02:55:30|21167.7|21077.7|21168.9|21078.9|21168.9|21078.9|21167.7|21077.7|14
1656298540000|2022-06-27 02:55:40|21168.3|21078.3|21168|21078|21170|21080|21168|21078|29
1656298550000|2022-06-27 02:55:50|21167.8|21077.8|21165.3|21075.3|21167.8|21077.8|21164.9|21074.9|15
1656298560000|2022-06-27 02:56:00|21165.2|21075.2|21164.6|21074.6|21165.8|21075.8|21163.4|21073.4|21
1656298570000|2022-06-27 02:56:10|21165.3|21075.3|21170.1|21080.1|21170.1|21080.1|21165.1|21075.1|26
1656298580000|2022-06-27 02:56:20|21170.3|21080.3|21171.5|21081.5|21172.8|21082.8|21170.2|21080.2|21
1656298590000|2022-06-27 02:56:30|21171.2|21081.2|21171.3|21081.3|21171.5|21081.5|21171.2|21081.2|16
1656298600000|2022-06-27 02:56:40|21171.1|21081.1|21160.7|21070.7|21172.5|21082.5|21160|21070|29
1656298610000|2022-06-27 02:56:50|21160.5|21070.5|21161.9|21071.9|21162.2|21072.2|21160.5|21070.5|24
1656298620000|2022-06-27 02:57:00|21161.6|21071.6|21163.3|21073.3|21163.8|21073.8|21161.6|21071.6|18
1656298630000|2022-06-27 02:57:10|21163.2|21073.2|21167.2|21077.2|21167.3|21077.3|21163.2|21073.2|19
1656298640000|2022-06-27 02:57:20|21166.6|21076.6|21166.5|21076.5|21166.7|21076.7|21164.5|21074.5|26
1656298650000|2022-06-27 02:57:30|21166.2|21076.2|21166.9|21076.9|21167|21077|21165.9|21075.9|16
1656298660000|2022-06-27 02:57:40|21165.9|21075.9|21168.6|21078.6|21168.6|21078.6|21165.9|21075.9|18
1656298670000|2022-06-27 02:57:50|21168.4|21078.4|21172.1|21082.1|21172.7|21082.7|21168.4|21078.4|27
1656298680000|2022-06-27 02:58:00|21172.2|21082.2|21172.3|21082.3|21172.9|21082.9|21171.9|21081.9|25
1656298690000|2022-06-27 02:58:10|21171.8|21081.8|21172.6|21082.6|21172.8|21082.8|21171.8|21081.8|16
1656298700000|2022-06-27 02:58:20|21172.7|21082.7|21175.1|21085.1|21175.1|21085.1|21172.6|21082.6|24
1656298710000|2022-06-27 02:58:30|21174.8|21084.8|21174.3|21084.3|21174.8|21084.8|21172.9|21082.9|26
1656298720000|2022-06-27 02:58:40|21174.4|21084.4|21173.9|21083.9|21175|21085|21173.8|21083.8|15
1656298730000|2022-06-27 02:58:50|21173.8|21083.8|21173.2|21083.2|21173.8|21083.8|21173|21083|21
1656298740000|2022-06-27 02:59:00|21173.3|21083.3|21173.2|21083.2|21173.9|21083.9|21173.2|21083.2|18
1656298750000|2022-06-27 02:59:10|21173.1|21083.1|21172.2|21082.2|21173.1|21083.1|21171.3|21081.3|19
1656298760000|2022-06-27 02:59:20|21171.7|21081.7|21173.6|21083.6|21174.4|21084.4|21171.7|21081.7|22
1656298770000|2022-06-27 02:59:30|21174.1|21084.1|21172.8|21082.8|21174.2|21084.2|21172.2|21082.2|14
1656298780000|2022-06-27 02:59:40|21173.3|21083.3|21175.8|21085.8|21175.8|21085.8|21172.8|21082.8|19
1656298790000|2022-06-27 02:59:50|21175.5|21085.5|21171.9|21081.9|21175.6|21085.6|21171.8|21081.8|23
1656298800000|2022-06-27 03:00:00|21172.1|21082.1|21174.9|21084.9|21175.2|21085.2|21170.3|21080.3|19
1656298810000|2022-06-27 03:00:10|21174.2|21084.2|21170.2|21080.2|21174.3|21084.3|21170.2|21080.2|26
1656298820000|2022-06-27 03:00:20|21170.3|21080.3|21172.4|21082.4|21172.4|21082.4|21170.2|21080.2|21
1656298830000|2022-06-27 03:00:30|21172.7|21082.7|21177.6|21087.6|21177.6|21087.6|21172.3|21082.3|22
1656298840000|2022-06-27 03:00:40|21177.4|21087.4|21177|21087|21177.4|21087.4|21176.4|21086.4|19
1656298850000|2022-06-27 03:00:50|21177.1|21087.1|21175.9|21085.9|21177.2|21087.2|21175.9|21085.9|12
1656298860000|2022-06-27 03:01:00|21175.4|21085.4|21173.1|21083.1|21175.4|21085.4|21172.3|21082.3|22
1656298870000|2022-06-27 03:01:10|21173.2|21083.2|21171.9|21081.9|21173.2|21083.2|21171.7|21081.7|19
1656298880000|2022-06-27 03:01:20|21172|21082|21173.8|21083.8|21173.8|21083.8|21172|21082|19
1656298890000|2022-06-27 03:01:30|21173.9|21083.9|21172.3|21082.3|21173.9|21083.9|21172.3|21082.3|27
1656298900000|2022-06-27 03:01:40|21172.4|21082.4|21173.1|21083.1|21173.7|21083.7|21172.4|21082.4|21
1656298910000|2022-06-27 03:01:50|21173.2|21083.2|21173.4|21083.4|21173.5|21083.5|21172.3|21082.3|9
1656298920000|2022-06-27 03:02:00|21173.1|21083.1|21176.4|21086.4|21176.8|21086.8|21173.1|21083.1|25
1656298930000|2022-06-27 03:02:10|21176.6|21086.6|21173.2|21083.2|21176.9|21086.9|21173.2|21083.2|27
1656298940000|2022-06-27 03:02:20|21173.4|21083.4|21170|21080|21173.4|21083.4|21170|21080|25
1656298950000|2022-06-27 03:02:30|21170.3|21080.3|21165|21075|21170.3|21080.3|21164.8|21074.8|18
1656298960000|2022-06-27 03:02:40|21165.3|21075.3|21162.6|21072.6|21165.4|21075.4|21162.6|21072.6|19
1656298970000|2022-06-27 03:02:50|21163.3|21073.3|21172.1|21082.1|21172.1|21082.1|21163.3|21073.3|31
1656298980000|2022-06-27 03:03:00|21172.2|21082.2|21168.9|21078.9|21172.2|21082.2|21168.4|21078.4|25
1656298990000|2022-06-27 03:03:10|21165.9|21075.9|21169.4|21079.4|21169.4|21079.4|21165.3|21075.3|26
1656299000000|2022-06-27 03:03:20|21169.3|21079.3|21167.1|21077.1|21169.7|21079.7|21167|21077|21
1656299010000|2022-06-27 03:03:30|21167.3|21077.3|21169.2|21079.2|21169.6|21079.6|21166.8|21076.8|24
1656299020000|2022-06-27 03:03:40|21168.4|21078.4|21169.9|21079.9|21170.4|21080.4|21168|21078|23
1656299030000|2022-06-27 03:03:50|21169.8|21079.8|21167.2|21077.2|21169.9|21079.9|21167|21077|24
1656299040000|2022-06-27 03:04:00|21167.1|21077.1|21174.5|21084.5|21174.6|21084.6|21167.1|21077.1|33
1656299050000|2022-06-27 03:04:10|21174.1|21084.1|21169.4|21079.4|21174.2|21084.2|21168.2|21078.2|23
1656299060000|2022-06-27 03:04:20|21169.3|21079.3|21169.7|21079.7|21170|21080|21169.3|21079.3|17
1656299070000|2022-06-27 03:04:30|21170.2|21080.2|21180|21090|21180|21090|21170|21080|29
1656299080000|2022-06-27 03:04:40|21180.5|21090.5|21176.7|21086.7|21180.6|21090.6|21175.5|21085.5|28
1656299090000|2022-06-27 03:04:50|21176.9|21086.9|21177.4|21087.4|21177.6|21087.6|21176.1|21086.1|23
1656299100000|2022-06-27 03:05:00|21177.3|21087.3|21176.3|21086.3|21177.4|21087.4|21176|21086|31
1656299110000|2022-06-27 03:05:10|21176.9|21086.9|21178.5|21088.5|21178.5|21088.5|21176.7|21086.7|20
1656299120000|2022-06-27 03:05:20|21179.3|21089.3|21180.5|21090.5|21180.7|21090.7|21176.7|21086.7|29
1656299130000|2022-06-27 03:05:30|21180.6|21090.6|21178.3|21088.3|21180.9|21090.9|21178.3|21088.3|27
1656299140000|2022-06-27 03:05:40|21179|21089|21175|21085|21179.2|21089.2|21174.4|21084.4|30
1656299150000|2022-06-27 03:05:50|21174.5|21084.5|21174.5|21084.5|21175|21085|21174.3|21084.3|26
1656299160000|2022-06-27 03:06:00|21174.2|21084.2|21170.9|21080.9|21174.8|21084.8|21169.8|21079.8|23
1656299170000|2022-06-27 03:06:10|21170.3|21080.3|21172|21082|21172.5|21082.5|21170|21080|28
1656299180000|2022-06-27 03:06:20|21172.2|21082.2|21173.8|21083.8|21174.2|21084.2|21171.9|21081.9|31
1656299190000|2022-06-27 03:06:30|21173.7|21083.7|21173.1|21083.1|21173.9|21083.9|21172.8|21082.8|20
1656299200000|2022-06-27 03:06:40|21173.5|21083.5|21173.1|21083.1|21173.7|21083.7|21173|21083|22
1656299210000|2022-06-27 03:06:50|21173.2|21083.2|21173.4|21083.4|21173.5|21083.5|21172.9|21082.9|15
1656299220000|2022-06-27 03:07:00|21173.3|21083.3|21173.5|21083.5|21173.7|21083.7|21173.2|21083.2|18
1656299230000|2022-06-27 03:07:10|21173.4|21083.4|21173.2|21083.2|21173.7|21083.7|21172.8|21082.8|14
1656299240000|2022-06-27 03:07:20|21173|21083|21170.6|21080.6|21173.7|21083.7|21170.3|21080.3|20
1656299250000|2022-06-27 03:07:30|21170.3|21080.3|21171.1|21081.1|21171.1|21081.1|21170.3|21080.3|22
1656299260000|2022-06-27 03:07:40|21170.9|21080.9|21171.5|21081.5|21171.6|21081.6|21170.9|21080.9|19
1656299270000|2022-06-27 03:07:50|21171.8|21081.8|21168.9|21078.9|21171.8|21081.8|21167.5|21077.5|28
1656299280000|2022-06-27 03:08:00|21168.7|21078.7|21168|21078|21169|21079|21167.7|21077.7|24
1656299290000|2022-06-27 03:08:10|21168.1|21078.1|21160.4|21070.4|21168.1|21078.1|21158.6|21068.6|33
1656299300000|2022-06-27 03:08:20|21161.2|21071.2|21163.7|21073.7|21163.7|21073.7|21160.6|21070.6|27
1656299310000|2022-06-27 03:08:30|21163.9|21073.9|21162.9|21072.9|21164.2|21074.2|21160.6|21070.6|24
1656299320000|2022-06-27 03:08:40|21163|21073|21162|21072|21163|21073|21161.5|21071.5|26
1656299330000|2022-06-27 03:08:50|21161|21071|21161.8|21071.8|21162.6|21072.6|21160.9|21070.9|21
1656299340000|2022-06-27 03:09:00|21161.7|21071.7|21159.1|21069.1|21162.8|21072.8|21156.2|21066.2|34
1656299350000|2022-06-27 03:09:10|21159.8|21069.8|21159.6|21069.6|21160|21070|21159.4|21069.4|22
1656299360000|2022-06-27 03:09:20|21159.7|21069.7|21159.8|21069.8|21160.2|21070.2|21159.5|21069.5|18
1656299370000|2022-06-27 03:09:30|21159.7|21069.7|21158.9|21068.9|21159.9|21069.9|21158.7|21068.7|18
1656299380000|2022-06-27 03:09:40|21160.9|21070.9|21163.8|21073.8|21164|21074|21160.9|21070.9|21
1656299390000|2022-06-27 03:09:50|21163.1|21073.1|21163.6|21073.6|21164|21074|21162.9|21072.9|17
1656299400000|2022-06-27 03:10:00|21163.5|21073.5|21163.7|21073.7|21164.3|21074.3|21163.5|21073.5|24
1656299410000|2022-06-27 03:10:10|21163.8|21073.8|21163.5|21073.5|21163.8|21073.8|21163.1|21073.1|16
1656299420000|2022-06-27 03:10:20|21163.4|21073.4|21165|21075|21165|21075|21163.4|21073.4|18
1656299430000|2022-06-27 03:10:30|21164.1|21074.1|21163.7|21073.7|21164.4|21074.4|21163.7|21073.7|13
1656299440000|2022-06-27 03:10:40|21163.9|21073.9|21164.3|21074.3|21165.2|21075.2|21163.9|21073.9|17
1656299450000|2022-06-27 03:10:50|21164.1|21074.1|21164.1|21074.1|21165|21075|21163.9|21073.9|17
1656299460000|2022-06-27 03:11:00|21164|21074|21164.1|21074.1|21164.2|21074.2|21163.7|21073.7|17
1656299470000|2022-06-27 03:11:10|21164|21074|21162.8|21072.8|21164|21074|21162.2|21072.2|23
1656299480000|2022-06-27 03:11:20|21162.7|21072.7|21163|21073|21163.1|21073.1|21162.3|21072.3|27
1656299490000|2022-06-27 03:11:30|21163.5|21073.5|21166.8|21076.8|21167.3|21077.3|21163.5|21073.5|26
1656299500000|2022-06-27 03:11:40|21167|21077|21165.8|21075.8|21167|21077|21165.7|21075.7|25
1656299510000|2022-06-27 03:11:50|21165.7|21075.7|21167.6|21077.6|21168|21078|21165|21075|27
1656299520000|2022-06-27 03:12:00|21167.4|21077.4|21167.3|21077.3|21168.4|21078.4|21167|21077|19
1656299530000|2022-06-27 03:12:10|21167.4|21077.4|21167.7|21077.7|21167.7|21077.7|21166.9|21076.9|19
1656299540000|2022-06-27 03:12:20|21167.9|21077.9|21171.5|21081.5|21171.7|21081.7|21167.9|21077.9|24
1656299550000|2022-06-27 03:12:30|21171.6|21081.6|21166.6|21076.6|21171.8|21081.8|21166|21076|30
1656299560000|2022-06-27 03:12:40|21165.2|21075.2|21185.8|21095.8|21185.8|21095.8|21163.6|21073.6|27
1656299570000|2022-06-27 03:12:50|21185.9|21095.9|21189.4|21099.4|21190.5|21100.5|21184.6|21094.6|31
1656299580000|2022-06-27 03:13:00|21189.5|21099.5|21195.8|21105.8|21196.4|21106.4|21188.7|21098.7|30
1656299590000|2022-06-27 03:13:10|21196.7|21106.7|21194.2|21104.2|21196.9|21106.9|21194.1|21104.1|28
1656299600000|2022-06-27 03:13:20|21195|21105|21200.3|21110.3|21200.3|21110.3|21191.4|21101.4|31
1656299610000|2022-06-27 03:13:30|21199.9|21109.9|21198.5|21108.5|21200|21110|21195.5|21105.5|31
1656299620000|2022-06-27 03:13:40|21198.7|21108.7|21200.9|21110.9|21201.2|21111.2|21198.7|21108.7|24
1656299630000|2022-06-27 03:13:50|21200.8|21110.8|21201|21111|21201.5|21111.5|21199.8|21109.8|26
1656299640000|2022-06-27 03:14:00|21200.3|21110.3|21201.8|21111.8|21201.8|21111.8|21195.5|21105.5|33
1656299650000|2022-06-27 03:14:10|21201.7|21111.7|21211.6|21121.6|21211.6|21121.6|21201.1|21111.1|28
1656299660000|2022-06-27 03:14:20|21213.5|21123.5|21217.2|21127.2|21222.2|21132.2|21213.5|21123.5|32
1656299670000|2022-06-27 03:14:30|21217.5|21127.5|21210.2|21120.2|21217.5|21127.5|21209.5|21119.5|33
1656299680000|2022-06-27 03:14:40|21210.7|21120.7|21203.3|21113.3|21210.8|21120.8|21203.2|21113.2|34
1656299690000|2022-06-27 03:14:50|21204.5|21114.5|21205.3|21115.3|21206|21116|21204.4|21114.4|24
1656299700000|2022-06-27 03:15:00|21205.1|21115.1|21205|21115|21206.7|21116.7|21205|21115|30
1656299710000|2022-06-27 03:15:10|21204.8|21114.8|21196.7|21106.7|21205.4|21115.4|21195.7|21105.7|28
1656299720000|2022-06-27 03:15:20|21195.9|21105.9|21202.4|21112.4|21202.4|21112.4|21194.7|21104.7|24
1656299730000|2022-06-27 03:15:30|21202.8|21112.8|21206.7|21116.7|21206.8|21116.8|21202.8|21112.8|24
1656299740000|2022-06-27 03:15:40|21205.8|21115.8|21206.4|21116.4|21206.9|21116.9|21205.5|21115.5|23
1656299750000|2022-06-27 03:15:50|21206.3|21116.3|21202.2|21112.2|21206.3|21116.3|21202.1|21112.1|27
1656299760000|2022-06-27 03:16:00|21202.3|21112.3|21205.2|21115.2|21205.7|21115.7|21202.3|21112.3|23
1656299770000|2022-06-27 03:16:10|21205.5|21115.5|21205.7|21115.7|21206.5|21116.5|21205.1|21115.1|16
1656299780000|2022-06-27 03:16:20|21205.9|21115.9|21208|21118|21208.4|21118.4|21205.9|21115.9|23
1656299790000|2022-06-27 03:16:30|21207.9|21117.9|21203.6|21113.6|21208.1|21118.1|21200.6|21110.6|26
1656299800000|2022-06-27 03:16:40|21202.6|21112.6|21203.5|21113.5|21204|21114|21202.4|21112.4|20
1656299810000|2022-06-27 03:16:50|21203.7|21113.7|21202.8|21112.8|21203.8|21113.8|21201.4|21111.4|23
1656299820000|2022-06-27 03:17:00|21202.7|21112.7|21201.1|21111.1|21202.8|21112.8|21198.4|21108.4|21
1656299830000|2022-06-27 03:17:10|21201.3|21111.3|21201.6|21111.6|21201.6|21111.6|21201.1|21111.1|11
1656299840000|2022-06-27 03:17:20|21201.1|21111.1|21201.1|21111.1|21201.2|21111.2|21200.9|21110.9|8
1656299850000|2022-06-27 03:17:30|21201|21111|21201.1|21111.1|21201.2|21111.2|21201|21111|11
1656299860000|2022-06-27 03:17:40|21201|21111|21200.8|21110.8|21201.4|21111.4|21200.8|21110.8|11
1656299870000|2022-06-27 03:17:50|21201.3|21111.3|21200.9|21110.9|21201.4|21111.4|21200.8|21110.8|16
1656299880000|2022-06-27 03:18:00|21201.1|21111.1|21201.2|21111.2|21202|21112|21201.1|21111.1|20
1656299890000|2022-06-27 03:18:10|21201.3|21111.3|21201|21111|21201.6|21111.6|21200.5|21110.5|13
1656299900000|2022-06-27 03:18:20|21200.8|21110.8|21202.1|21112.1|21202.4|21112.4|21200.8|21110.8|20
1656299910000|2022-06-27 03:18:30|21202|21112|21219.3|21129.3|21219.4|21129.4|21201.9|21111.9|27
1656299920000|2022-06-27 03:18:40|21219.5|21129.5|21220.5|21130.5|21220.5|21130.5|21216.7|21126.7|31
1656299930000|2022-06-27 03:18:50|21220.6|21130.6|21219.2|21129.2|21220.7|21130.7|21219|21129|23
1656299940000|2022-06-27 03:19:00|21219.1|21129.1|21217.7|21127.7|21219.4|21129.4|21217.4|21127.4|32
1656299950000|2022-06-27 03:19:10|21217.5|21127.5|21214|21124|21218.9|21128.9|21211.6|21121.6|33
1656299960000|2022-06-27 03:19:20|21213.7|21123.7|21215.1|21125.1|21215.8|21125.8|21213.7|21123.7|25
1656299970000|2022-06-27 03:19:30|21212.7|21122.7|21199.2|21109.2|21213.7|21123.7|21199.2|21109.2|26
1656299980000|2022-06-27 03:19:40|21199.3|21109.3|21203.4|21113.4|21203.4|21113.4|21199.2|21109.2|18
1656299990000|2022-06-27 03:19:50|21203.1|21113.1|21200.3|21110.3|21203.9|21113.9|21199.6|21109.6|31
1656300000000|2022-06-27 03:20:00|21200.4|21110.4|21196|21106|21200.8|21110.8|21195.8|21105.8|16
1656300010000|2022-06-27 03:20:10|21195.8|21105.8|21198.6|21108.6|21200.7|21110.7|21195.8|21105.8|20
1656300020000|2022-06-27 03:20:20|21198.8|21108.8|21199.9|21109.9|21200.8|21110.8|21198.1|21108.1|22
1656300030000|2022-06-27 03:20:30|21199.6|21109.6|21199.4|21109.4|21200.9|21110.9|21197.7|21107.7|30
1656300040000|2022-06-27 03:20:40|21199.5|21109.5|21196.6|21106.6|21199.5|21109.5|21196.6|21106.6|27
1656300050000|2022-06-27 03:20:50|21198.5|21108.5|21205.8|21115.8|21206.2|21116.2|21198.5|21108.5|30
1656300060000|2022-06-27 03:21:00|21205.6|21115.6|21205.4|21115.4|21205.8|21115.8|21204.6|21114.6|22
1656300070000|2022-06-27 03:21:10|21205.6|21115.6|21201.5|21111.5|21205.8|21115.8|21201.3|21111.3|17
1656300080000|2022-06-27 03:21:20|21201.7|21111.7|21200|21110|21201.9|21111.9|21199.7|21109.7|18
1656300090000|2022-06-27 03:21:30|21199.9|21109.9|21191.1|21101.1|21199.9|21109.9|21191.1|21101.1|29
1656300100000|2022-06-27 03:21:40|21191.4|21101.4|21189.6|21099.6|21192.3|21102.3|21189.6|21099.6|30
1656300110000|2022-06-27 03:21:50|21189.8|21099.8|21192.7|21102.7|21192.7|21102.7|21189.7|21099.7|26
1656300120000|2022-06-27 03:22:00|21194.6|21104.6|21194.1|21104.1|21195.1|21105.1|21193.6|21103.6|29
1656300130000|2022-06-27 03:22:10|21194.2|21104.2|21195.2|21105.2|21195.4|21105.4|21193.7|21103.7|20
1656300140000|2022-06-27 03:22:20|21195.3|21105.3|21195.5|21105.5|21195.6|21105.6|21195.1|21105.1|9
1656300150000|2022-06-27 03:22:30|21195.4|21105.4|21195.4|21105.4|21195.7|21105.7|21195|21105|11
1656300160000|2022-06-27 03:22:40|21195.6|21105.6|21196.1|21106.1|21196.2|21106.2|21195.4|21105.4|13
1656300170000|2022-06-27 03:22:50|21196.2|21106.2|21196.2|21106.2|21196.6|21106.6|21195.6|21105.6|24
1656300180000|2022-06-27 03:23:00|21196|21106|21195.5|21105.5|21196|21106|21195.5|21105.5|16
1656300190000|2022-06-27 03:23:10|21195.9|21105.9|21194.2|21104.2|21197.3|21107.3|21192.5|21102.5|26
1656300200000|2022-06-27 03:23:20|21194.3|21104.3|21194.1|21104.1|21194.4|21104.4|21193.6|21103.6|21
1656300210000|2022-06-27 03:23:30|21194.2|21104.2|21188.8|21098.8|21194.2|21104.2|21188.8|21098.8|11
1656300220000|2022-06-27 03:23:40|21187.6|21097.6|21185.8|21095.8|21188.7|21098.7|21185.3|21095.3|37
1656300230000|2022-06-27 03:23:50|21186.4|21096.4|21186.5|21096.5|21188.1|21098.1|21186.2|21096.2|18
1656300240000|2022-06-27 03:24:00|21186.8|21096.8|21187.7|21097.7|21187.9|21097.9|21186.6|21096.6|23
1656300250000|2022-06-27 03:24:10|21187.8|21097.8|21190.6|21100.6|21190.6|21100.6|21187.6|21097.6|24
1656300260000|2022-06-27 03:24:20|21190.4|21100.4|21189.9|21099.9|21192.7|21102.7|21189.8|21099.8|26
1656300270000|2022-06-27 03:24:30|21188.8|21098.8|21190.4|21100.4|21190.4|21100.4|21188.8|21098.8|25
1656300280000|2022-06-27 03:24:40|21190.5|21100.5|21190.3|21100.3|21190.5|21100.5|21189.9|21099.9|15
1656300290000|2022-06-27 03:24:50|21189.7|21099.7|21190.6|21100.6|21190.8|21100.8|21189.7|21099.7|19
1656300300000|2022-06-27 03:25:00|21190.8|21100.8|21188.6|21098.6|21192.4|21102.4|21188.6|21098.6|18
1656300310000|2022-06-27 03:25:10|21188.3|21098.3|21190.8|21100.8|21190.8|21100.8|21188.3|21098.3|16
1656300320000|2022-06-27 03:25:20|21190.7|21100.7|21191.4|21101.4|21191.4|21101.4|21190.7|21100.7|5
1656300330000|2022-06-27 03:25:30|21191.3|21101.3|21185.9|21095.9|21191.3|21101.3|21183.9|21093.9|24
1656300340000|2022-06-27 03:25:40|21185.7|21095.7|21186.2|21096.2|21187|21097|21184.7|21094.7|27
1656300350000|2022-06-27 03:25:50|21185.9|21095.9|21186.8|21096.8|21186.8|21096.8|21185.9|21095.9|17
1656300360000|2022-06-27 03:26:00|21187|21097|21186|21096|21187|21097|21185.3|21095.3|17
1656300370000|2022-06-27 03:26:10|21186.4|21096.4|21185|21095|21188.7|21098.7|21184.3|21094.3|28
1656300380000|2022-06-27 03:26:20|21185.3|21095.3|21188.5|21098.5|21188.8|21098.8|21185.2|21095.2|27
1656300390000|2022-06-27 03:26:30|21188.7|21098.7|21188.6|21098.6|21189.2|21099.2|21187|21097|30
1656300400000|2022-06-27 03:26:40|21188.5|21098.5|21186.9|21096.9|21188.7|21098.7|21186.6|21096.6|23
1656300410000|2022-06-27 03:26:50|21186.5|21096.5|21188.3|21098.3|21188.3|21098.3|21186.1|21096.1|29
1656300420000|2022-06-27 03:27:00|21188.1|21098.1|21191.7|21101.7|21192.2|21102.2|21187.5|21097.5|31
1656300430000|2022-06-27 03:27:10|21191.5|21101.5|21191|21101|21192.8|21102.8|21191|21101|22
1656300440000|2022-06-27 03:27:20|21191.9|21101.9|21190|21100|21192.2|21102.2|21190|21100|16
1656300450000|2022-06-27 03:27:30|21190.6|21100.6|21190.9|21100.9|21191.7|21101.7|21190|21100|18
1656300460000|2022-06-27 03:27:40|21191.1|21101.1|21192.1|21102.1|21192.9|21102.9|21191.1|21101.1|18
1656300470000|2022-06-27 03:27:50|21192.2|21102.2|21192.9|21102.9|21192.9|21102.9|21191.9|21101.9|19
1656300480000|2022-06-27 03:28:00|21192.8|21102.8|21193.1|21103.1|21193.2|21103.2|21192.2|21102.2|19
1656300490000|2022-06-27 03:28:10|21193.4|21103.4|21196.3|21106.3|21196.4|21106.4|21193.3|21103.3|20
1656300500000|2022-06-27 03:28:20|21195.9|21105.9|21196|21106|21196.3|21106.3|21195.9|21105.9|16
1656300510000|2022-06-27 03:28:30|21196.1|21106.1|21192|21102|21196.2|21106.2|21192|21102|22
1656300520000|2022-06-27 03:28:40|21191.9|21101.9|21190.9|21100.9|21192.2|21102.2|21190.1|21100.1|21
1656300530000|2022-06-27 03:28:50|21191.1|21101.1|21185.5|21095.5|21191.3|21101.3|21185.5|21095.5|29
1656300540000|2022-06-27 03:29:00|21185.4|21095.4|21185.3|21095.3|21185.7|21095.7|21184.6|21094.6|19
1656300550000|2022-06-27 03:29:10|21185.2|21095.2|21182.1|21092.1|21185.4|21095.4|21181.2|21091.2|26
1656300560000|2022-06-27 03:29:20|21182|21092|21180.8|21090.8|21184.4|21094.4|21180.8|21090.8|30
1656300570000|2022-06-27 03:29:30|21179.6|21089.6|21176.2|21086.2|21181.6|21091.6|21175.4|21085.4|25
1656300580000|2022-06-27 03:29:40|21177.2|21087.2|21177.1|21087.1|21179.2|21089.2|21171.4|21081.4|35
1656300590000|2022-06-27 03:29:50|21176.2|21086.2|21177|21087|21178.1|21088.1|21175.7|21085.7|27
1656300600000|2022-06-27 03:30:00|21177.2|21087.2|21173.5|21083.5|21177.3|21087.3|21173.2|21083.2|25
1656300610000|2022-06-27 03:30:10|21173.4|21083.4|21172|21082|21173.7|21083.7|21171.1|21081.1|31
1656300620000|2022-06-27 03:30:20|21172.1|21082.1|21182.1|21092.1|21182.1|21092.1|21172.1|21082.1|34
1656300630000|2022-06-27 03:30:30|21182.2|21092.2|21186.8|21096.8|21186.8|21096.8|21182.2|21092.2|25
1656300640000|2022-06-27 03:30:40|21186.6|21096.6|21191.1|21101.1|21191.2|21101.2|21186.5|21096.5|21
1656300650000|2022-06-27 03:30:50|21191.8|21101.8|21188.7|21098.7|21191.8|21101.8|21188.7|21098.7|24
1656300660000|2022-06-27 03:31:00|21188.5|21098.5|21185.9|21095.9|21189.2|21099.2|21184.8|21094.8|27
1656300670000|2022-06-27 03:31:10|21185.8|21095.8|21186.4|21096.4|21186.5|21096.5|21185.1|21095.1|21
1656300680000|2022-06-27 03:31:20|21186.5|21096.5|21184.7|21094.7|21188.5|21098.5|21184|21094|22
1656300690000|2022-06-27 03:31:30|21184.2|21094.2|21184.3|21094.3|21185.3|21095.3|21184|21094|21
1656300700000|2022-06-27 03:31:40|21184.2|21094.2|21186.3|21096.3|21187.5|21097.5|21184.2|21094.2|32
1656300710000|2022-06-27 03:31:50|21185.5|21095.5|21184.4|21094.4|21186.5|21096.5|21183.9|21093.9|20
1656300720000|2022-06-27 03:32:00|21184.5|21094.5|21185.7|21095.7|21185.8|21095.8|21183.5|21093.5|26
1656300730000|2022-06-27 03:32:10|21185.6|21095.6|21185.8|21095.8|21186.7|21096.7|21185.3|21095.3|20
1656300740000|2022-06-27 03:32:20|21185.7|21095.7|21188.8|21098.8|21188.8|21098.8|21185.7|21095.7|15
1656300750000|2022-06-27 03:32:30|21188.7|21098.7|21188.5|21098.5|21188.7|21098.7|21187.2|21097.2|22
1656300760000|2022-06-27 03:32:40|21188.6|21098.6|21187.2|21097.2|21189.7|21099.7|21187.1|21097.1|20
1656300770000|2022-06-27 03:32:50|21187|21097|21190|21100|21190.2|21100.2|21187|21097|22
1656300780000|2022-06-27 03:33:00|21189.9|21099.9|21194.2|21104.2|21194.5|21104.5|21189.3|21099.3|24
1656300790000|2022-06-27 03:33:10|21194.1|21104.1|21194.3|21104.3|21195.7|21105.7|21191.9|21101.9|17
1656300800000|2022-06-27 03:33:20|21194.1|21104.1|21192.8|21102.8|21194.9|21104.9|21191.6|21101.6|28
1656300810000|2022-06-27 03:33:30|21193.1|21103.1|21193.5|21103.5|21193.6|21103.6|21192.6|21102.6|29
1656300820000|2022-06-27 03:33:40|21193.4|21103.4|21193.5|21103.5|21193.9|21103.9|21192.8|21102.8|14
1656300830000|2022-06-27 03:33:50|21193.1|21103.1|21192.3|21102.3|21193.8|21103.8|21191.1|21101.1|19
1656300840000|2022-06-27 03:34:00|21192.5|21102.5|21186.1|21096.1|21192.5|21102.5|21185.6|21095.6|23
1656300850000|2022-06-27 03:34:10|21186.2|21096.2|21188.1|21098.1|21188.3|21098.3|21186.1|21096.1|19
1656300860000|2022-06-27 03:34:20|21187.9|21097.9|21187.1|21097.1|21188.2|21098.2|21187.1|21097.1|22
1656300870000|2022-06-27 03:34:30|21187.9|21097.9|21187.2|21097.2|21188.3|21098.3|21187|21097|21
1656300880000|2022-06-27 03:34:40|21187.4|21097.4|21187.3|21097.3|21188.7|21098.7|21187.2|21097.2|19
1656300890000|2022-06-27 03:34:50|21186.9|21096.9|21187.8|21097.8|21188.6|21098.6|21186.9|21096.9|20
1656300900000|2022-06-27 03:35:00|21188.6|21098.6|21191.7|21101.7|21191.7|21101.7|21188.5|21098.5|19
1656300910000|2022-06-27 03:35:10|21191.8|21101.8|21190.6|21100.6|21192.1|21102.1|21190.5|21100.5|21
1656300920000|2022-06-27 03:35:20|21189.1|21099.1|21189.8|21099.8|21189.9|21099.9|21189.1|21099.1|15
1656300930000|2022-06-27 03:35:30|21189.9|21099.9|21189.7|21099.7|21189.9|21099.9|21189.2|21099.2|19
1656300940000|2022-06-27 03:35:40|21189.4|21099.4|21190|21100|21190|21100|21189.1|21099.1|13
1656300950000|2022-06-27 03:35:50|21190.2|21100.2|21189.7|21099.7|21190.2|21100.2|21189.6|21099.6|13
1656300960000|2022-06-27 03:36:00|21189.8|21099.8|21190.4|21100.4|21190.5|21100.5|21189.8|21099.8|15
1656300970000|2022-06-27 03:36:10|21190.6|21100.6|21188.1|21098.1|21190.9|21100.9|21188.1|21098.1|16
1656300980000|2022-06-27 03:36:20|21190.6|21100.6|21192|21102|21192|21102|21190.6|21100.6|8
1656300990000|2022-06-27 03:36:30|21192.1|21102.1|21192.3|21102.3|21193|21103|21191.9|21101.9|14
1656301000000|2022-06-27 03:36:40|21192.5|21102.5|21193|21103|21193.1|21103.1|21192.5|21102.5|7
1656301010000|2022-06-27 03:36:50|21193.1|21103.1|21195.5|21105.5|21196.2|21106.2|21192.5|21102.5|26
1656301020000|2022-06-27 03:37:00|21195.4|21105.4|21196.1|21106.1|21196.1|21106.1|21195.1|21105.1|17
1656301030000|2022-06-27 03:37:10|21196.2|21106.2|21192.5|21102.5|21196.2|21106.2|21192.1|21102.1|22
1656301040000|2022-06-27 03:37:20|21192.4|21102.4|21192.7|21102.7|21193.5|21103.5|21192.4|21102.4|20
1656301050000|2022-06-27 03:37:30|21192.8|21102.8|21191.4|21101.4|21192.8|21102.8|21191.4|21101.4|12
1656301060000|2022-06-27 03:37:40|21191.5|21101.5|21191.3|21101.3|21191.5|21101.5|21190.2|21100.2|14
1656301070000|2022-06-27 03:37:50|21191.5|21101.5|21190.8|21100.8|21191.5|21101.5|21190.4|21100.4|13
1656301080000|2022-06-27 03:38:00|21190.4|21100.4|21191|21101|21191|21101|21190.1|21100.1|11
1656301090000|2022-06-27 03:38:10|21190.8|21100.8|21191.1|21101.1|21191.4|21101.4|21190.8|21100.8|15
1656301100000|2022-06-27 03:38:20|21191.2|21101.2|21190.6|21100.6|21192.1|21102.1|21189.8|21099.8|18
1656301110000|2022-06-27 03:38:30|21190.5|21100.5|21190.3|21100.3|21190.6|21100.6|21190.3|21100.3|7
1656301120000|2022-06-27 03:38:40|21190.4|21100.4|21190.4|21100.4|21190.7|21100.7|21190.2|21100.2|12
1656301130000|2022-06-27 03:38:50|21190|21100|21192.4|21102.4|21192.5|21102.5|21189.8|21099.8|28
1656301140000|2022-06-27 03:39:00|21192.2|21102.2|21191.6|21101.6|21192.8|21102.8|21191.4|21101.4|12
1656301150000|2022-06-27 03:39:10|21191.4|21101.4|21191.3|21101.3|21191.6|21101.6|21190.5|21100.5|14
1656301160000|2022-06-27 03:39:20|21191.2|21101.2|21191.2|21101.2|21191.5|21101.5|21191|21101|15
1656301170000|2022-06-27 03:39:30|21191.3|21101.3|21191.2|21101.2|21191.6|21101.6|21191.1|21101.1|18
1656301180000|2022-06-27 03:39:40|21191.3|21101.3|21192.8|21102.8|21193|21103|21189.1|21099.1|16
1656301190000|2022-06-27 03:39:50|21193|21103|21192.3|21102.3|21193.2|21103.2|21192.2|21102.2|20
1656301200000|2022-06-27 03:40:00|21192.2|21102.2|21192.5|21102.5|21192.9|21102.9|21192.2|21102.2|24
1656301210000|2022-06-27 03:40:10|21192.6|21102.6|21192.7|21102.7|21192.8|21102.8|21192.2|21102.2|21
1656301220000|2022-06-27 03:40:20|21192.6|21102.6|21193.4|21103.4|21195.3|21105.3|21192.5|21102.5|24
1656301230000|2022-06-27 03:40:30|21194.5|21104.5|21192.7|21102.7|21194.6|21104.6|21192.2|21102.2|20
1656301240000|2022-06-27 03:40:40|21193.4|21103.4|21195.6|21105.6|21196|21106|21192.6|21102.6|23
1656301250000|2022-06-27 03:40:50|21194.5|21104.5|21193|21103|21194.5|21104.5|21192.7|21102.7|18
1656301260000|2022-06-27 03:41:00|21192.8|21102.8|21193.2|21103.2|21193.7|21103.7|21191.5|21101.5|25
1656301270000|2022-06-27 03:41:10|21193.1|21103.1|21193.1|21103.1|21193.5|21103.5|21191.2|21101.2|15
1656301280000|2022-06-27 03:41:20|21192.9|21102.9|21192.4|21102.4|21193.4|21103.4|21192.3|21102.3|10
1656301290000|2022-06-27 03:41:30|21192.7|21102.7|21193.2|21103.2|21193.3|21103.3|21192.3|21102.3|14
1656301300000|2022-06-27 03:41:40|21192.6|21102.6|21192.3|21102.3|21192.6|21102.6|21191.8|21101.8|15
1656301310000|2022-06-27 03:41:50|21192.2|21102.2|21193.9|21103.9|21193.9|21103.9|21192.2|21102.2|16
1656301320000|2022-06-27 03:42:00|21193.2|21103.2|21193.6|21103.6|21194.1|21104.1|21193|21103|18
1656301330000|2022-06-27 03:42:10|21193.5|21103.5|21192.6|21102.6|21193.6|21103.6|21192.5|21102.5|22
1656301340000|2022-06-27 03:42:20|21192.5|21102.5|21192.1|21102.1|21193|21103|21192.1|21102.1|8
1656301350000|2022-06-27 03:42:30|21192.3|21102.3|21192.6|21102.6|21192.6|21102.6|21192|21102|10
1656301360000|2022-06-27 03:42:40|21192.5|21102.5|21192.3|21102.3|21193.1|21103.1|21188.6|21098.6|15
1656301370000|2022-06-27 03:42:50|21193|21103|21176.2|21086.2|21194|21104|21175.9|21085.9|17
1656301380000|2022-06-27 03:43:00|21176.1|21086.1|21169.3|21079.3|21176.7|21086.7|21169.1|21079.1|29
1656301390000|2022-06-27 03:43:10|21169.1|21079.1|21168.7|21078.7|21169.8|21079.8|21168.3|21078.3|25
1656301400000|2022-06-27 03:43:20|21168.4|21078.4|21170.4|21080.4|21170.4|21080.4|21168.3|21078.3|31
1656301410000|2022-06-27 03:43:30|21170.2|21080.2|21169.3|21079.3|21170.3|21080.3|21169.3|21079.3|27
1656301420000|2022-06-27 03:43:40|21169.5|21079.5|21171.5|21081.5|21172|21082|21169.5|21079.5|23
1656301430000|2022-06-27 03:43:50|21172|21082|21170|21080|21172.2|21082.2|21169.2|21079.2|26
1656301440000|2022-06-27 03:44:00|21168.7|21078.7|21171.6|21081.6|21171.6|21081.6|21168.5|21078.5|23
1656301450000|2022-06-27 03:44:10|21171.2|21081.2|21171.7|21081.7|21172.6|21082.6|21171.2|21081.2|15
1656301460000|2022-06-27 03:44:20|21171.6|21081.6|21172.3|21082.3|21172.8|21082.8|21171.6|21081.6|10
1656301470000|2022-06-27 03:44:30|21172.2|21082.2|21172.7|21082.7|21173.4|21083.4|21172.2|21082.2|14
1656301480000|2022-06-27 03:44:40|21172.8|21082.8|21172.9|21082.9|21172.9|21082.9|21171.2|21081.2|18
1656301490000|2022-06-27 03:44:50|21172.6|21082.6|21173.1|21083.1|21173.3|21083.3|21172.3|21082.3|21
1656301500000|2022-06-27 03:45:00|21172.1|21082.1|21172.9|21082.9|21173.2|21083.2|21171.8|21081.8|16
1656301510000|2022-06-27 03:45:10|21172.8|21082.8|21175.1|21085.1|21175.2|21085.2|21172.5|21082.5|17
1656301520000|2022-06-27 03:45:20|21175|21085|21174|21084|21175.4|21085.4|21172.6|21082.6|20
1656301530000|2022-06-27 03:45:30|21174.2|21084.2|21173.3|21083.3|21174.3|21084.3|21173.1|21083.1|12
1656301540000|2022-06-27 03:45:40|21173.2|21083.2|21176.1|21086.1|21176.1|21086.1|21173|21083|28
1656301550000|2022-06-27 03:45:50|21176.2|21086.2|21178.1|21088.1|21180.2|21090.2|21176.2|21086.2|23
1656301560000|2022-06-27 03:46:00|21178.4|21088.4|21174.4|21084.4|21178.4|21088.4|21174.2|21084.2|19
1656301570000|2022-06-27 03:46:10|21175.2|21085.2|21175|21085|21175.5|21085.5|21174.8|21084.8|16
1656301580000|2022-06-27 03:46:20|21175.2|21085.2|21175.7|21085.7|21175.7|21085.7|21175|21085|13
1656301590000|2022-06-27 03:46:30|21175.8|21085.8|21175.5|21085.5|21175.9|21085.9|21175.4|21085.4|16
1656301600000|2022-06-27 03:46:40|21175.8|21085.8|21175.3|21085.3|21175.8|21085.8|21175.3|21085.3|11
1656301610000|2022-06-27 03:46:50|21175|21085|21173|21083|21175.1|21085.1|21172.9|21082.9|24
1656301620000|2022-06-27 03:47:00|21172.9|21082.9|21173|21083|21173.1|21083.1|21172.8|21082.8|12
1656301630000|2022-06-27 03:47:10|21172.9|21082.9|21171.9|21081.9|21173|21083|21171.9|21081.9|11
1656301640000|2022-06-27 03:47:20|21171|21081|21169.1|21079.1|21171|21081|21169|21079|16
1656301650000|2022-06-27 03:47:30|21169|21079|21163.8|21073.8|21169.2|21079.2|21162.7|21072.7|23
1656301660000|2022-06-27 03:47:40|21163.9|21073.9|21162.2|21072.2|21164.1|21074.1|21159.1|21069.1|29
1656301670000|2022-06-27 03:47:50|21162.1|21072.1|21171.1|21081.1|21171.7|21081.7|21162.1|21072.1|23
1656301680000|2022-06-27 03:48:00|21171.4|21081.4|21170.7|21080.7|21171.5|21081.5|21170.3|21080.3|13
1656301690000|2022-06-27 03:48:10|21170.6|21080.6|21170.9|21080.9|21171.4|21081.4|21170.6|21080.6|8
1656301700000|2022-06-27 03:48:20|21171|21081|21170.6|21080.6|21171.3|21081.3|21170.5|21080.5|13
1656301710000|2022-06-27 03:48:30|21170.9|21080.9|21170.7|21080.7|21170.9|21080.9|21170.3|21080.3|17
1656301720000|2022-06-27 03:48:40|21170.6|21080.6|21170.9|21080.9|21170.9|21080.9|21170.4|21080.4|13
1656301730000|2022-06-27 03:48:50|21170.8|21080.8|21170.7|21080.7|21171|21081|21170.7|21080.7|8
1656301740000|2022-06-27 03:49:00|21170.8|21080.8|21167.4|21077.4|21170.8|21080.8|21167.4|21077.4|19
1656301750000|2022-06-27 03:49:10|21167.2|21077.2|21169.7|21079.7|21169.7|21079.7|21165.5|21075.5|25
1656301760000|2022-06-27 03:49:20|21171|21081|21171.2|21081.2|21171.7|21081.7|21170.1|21080.1|29
1656301770000|2022-06-27 03:49:30|21171.1|21081.1|21172.1|21082.1|21172.1|21082.1|21170.9|21080.9|24
1656301780000|2022-06-27 03:49:40|21172.2|21082.2|21172.2|21082.2|21172.5|21082.5|21171.3|21081.3|25
1656301790000|2022-06-27 03:49:50|21172.5|21082.5|21172.3|21082.3|21172.6|21082.6|21171.9|21081.9|19
1656301800000|2022-06-27 03:50:00|21172.4|21082.4|21170.2|21080.2|21172.4|21082.4|21170.1|21080.1|20
1656301810000|2022-06-27 03:50:10|21170.3|21080.3|21170.1|21080.1|21170.9|21080.9|21169.8|21079.8|17
1656301820000|2022-06-27 03:50:20|21170.3|21080.3|21171.2|21081.2|21171.4|21081.4|21170.3|21080.3|25
1656301830000|2022-06-27 03:50:30|21171.4|21081.4|21173.3|21083.3|21173.3|21083.3|21171.3|21081.3|23
1656301840000|2022-06-27 03:50:40|21173.8|21083.8|21170.4|21080.4|21173.8|21083.8|21170.4|21080.4|17
1656301850000|2022-06-27 03:50:50|21170.3|21080.3|21170.1|21080.1|21170.3|21080.3|21169.8|21079.8|21
1656301860000|2022-06-27 03:51:00|21170.4|21080.4|21173.2|21083.2|21173.9|21083.9|21170.4|21080.4|22
1656301870000|2022-06-27 03:51:10|21173.1|21083.1|21175.3|21085.3|21175.7|21085.7|21173.1|21083.1|22
1656301880000|2022-06-27 03:51:20|21175|21085|21176.4|21086.4|21176.8|21086.8|21175|21085|22
1656301890000|2022-06-27 03:51:30|21176.3|21086.3|21184.1|21094.1|21184.1|21094.1|21175.9|21085.9|26
1656301900000|2022-06-27 03:51:40|21184.3|21094.3|21185.7|21095.7|21186.3|21096.3|21184.2|21094.2|27
1656301910000|2022-06-27 03:51:50|21185.5|21095.5|21188.7|21098.7|21189|21099|21185.3|21095.3|15
1656301920000|2022-06-27 03:52:00|21188.8|21098.8|21189.3|21099.3|21189.5|21099.5|21186.4|21096.4|23
1656301930000|2022-06-27 03:52:10|21190|21100|21190.3|21100.3|21190.4|21100.4|21188.4|21098.4|28
1656301940000|2022-06-27 03:52:20|21189.9|21099.9|21190.9|21100.9|21192.9|21102.9|21189.5|21099.5|23
1656301950000|2022-06-27 03:52:30|21191.3|21101.3|21192.2|21102.2|21192.9|21102.9|21190.6|21100.6|18
1656301960000|2022-06-27 03:52:40|21192.4|21102.4|21193.5|21103.5|21194.2|21104.2|21191.7|21101.7|21
1656301970000|2022-06-27 03:52:50|21193.6|21103.6|21192.4|21102.4|21194.7|21104.7|21191.2|21101.2|25
1656301980000|2022-06-27 03:53:00|21192.6|21102.6|21193.4|21103.4|21194.2|21104.2|21191.8|21101.8|27
1656301990000|2022-06-27 03:53:10|21193.6|21103.6|21193.8|21103.8|21195.7|21105.7|21192.5|21102.5|27
1656302000000|2022-06-27 03:53:20|21193.6|21103.6|21194.2|21104.2|21194.5|21104.5|21193.3|21103.3|28
1656302010000|2022-06-27 03:53:30|21194.4|21104.4|21194.9|21104.9|21195.1|21105.1|21193.2|21103.2|24
1656302020000|2022-06-27 03:53:40|21194.7|21104.7|21186.9|21096.9|21194.9|21104.9|21186.4|21096.4|24
1656302030000|2022-06-27 03:53:50|21186.5|21096.5|21186.6|21096.6|21187.9|21097.9|21184.6|21094.6|22
1656302040000|2022-06-27 03:54:00|21186.9|21096.9|21188.1|21098.1|21188.5|21098.5|21186.9|21096.9|14
1656302050000|2022-06-27 03:54:10|21188.3|21098.3|21187.1|21097.1|21188.8|21098.8|21187.1|21097.1|23
1656302060000|2022-06-27 03:54:20|21187.3|21097.3|21189|21099|21190.4|21100.4|21187.3|21097.3|24
1656302070000|2022-06-27 03:54:30|21189.4|21099.4|21188.1|21098.1|21191.1|21101.1|21187.8|21097.8|22
1656302080000|2022-06-27 03:54:40|21187.9|21097.9|21187.6|21097.6|21189.5|21099.5|21186|21096|24
1656302090000|2022-06-27 03:54:50|21187.7|21097.7|21189.1|21099.1|21189.1|21099.1|21187|21097|21
1656302100000|2022-06-27 03:55:00|21188.6|21098.6|21187.1|21097.1|21188.9|21098.9|21187.1|21097.1|19
1656302110000|2022-06-27 03:55:10|21190|21100|21194.9|21104.9|21196.3|21106.3|21190|21100|36
1656302120000|2022-06-27 03:55:20|21194.3|21104.3|21193.9|21103.9|21195.1|21105.1|21193.4|21103.4|28
1656302130000|2022-06-27 03:55:30|21193.8|21103.8|21197.8|21107.8|21197.8|21107.8|21193.4|21103.4|21
1656302140000|2022-06-27 03:55:40|21197.9|21107.9|21204.1|21114.1|21207|21117|21197.9|21107.9|28
1656302150000|2022-06-27 03:55:50|21204|21114|21212.8|21122.8|21213|21123|21204|21114|30
1656302160000|2022-06-27 03:56:00|21213.7|21123.7|21213.8|21123.8|21219.9|21129.9|21213.6|21123.6|36
1656302170000|2022-06-27 03:56:10|21215.2|21125.2|21215.8|21125.8|21217.9|21127.9|21212.6|21122.6|23
1656302180000|2022-06-27 03:56:20|21216.5|21126.5|21220.3|21130.3|21220.3|21130.3|21215.6|21125.6|28
1656302190000|2022-06-27 03:56:30|21220.2|21130.2|21215.1|21125.1|21220.2|21130.2|21212.9|21122.9|18
1656302200000|2022-06-27 03:56:40|21215|21125|21217.3|21127.3|21220.5|21130.5|21215|21125|21
1656302210000|2022-06-27 03:56:50|21217.6|21127.6|21217.6|21127.6|21219.9|21129.9|21215.7|21125.7|29
1656302220000|2022-06-27 03:57:00|21217.5|21127.5|21217.2|21127.2|21219.5|21129.5|21216.4|21126.4|26
1656302230000|2022-06-27 03:57:10|21217.3|21127.3|21219.5|21129.5|21219.5|21129.5|21217.2|21127.2|11
1656302240000|2022-06-27 03:57:20|21217.2|21127.2|21216.7|21126.7|21218.5|21128.5|21216.7|21126.7|9
1656302250000|2022-06-27 03:57:30|21218.7|21128.7|21219.8|21129.8|21223|21133|21218.7|21128.7|22
1656302260000|2022-06-27 03:57:40|21220.3|21130.3|21217|21127|21222.3|21132.3|21217|21127|17
1656302270000|2022-06-27 03:57:50|21217.4|21127.4|21214.4|21124.4|21218.6|21128.6|21213.9|21123.9|14
1656302280000|2022-06-27 03:58:00|21214.6|21124.6|21216.8|21126.8|21217.1|21127.1|21214.3|21124.3|28
1656302290000|2022-06-27 03:58:10|21217.2|21127.2|21214.9|21124.9|21218.2|21128.2|21214.1|21124.1|29
1656302300000|2022-06-27 03:58:20|21215.1|21125.1|21214.4|21124.4|21216.6|21126.6|21214.4|21124.4|19
1656302310000|2022-06-27 03:58:30|21215.2|21125.2|21214|21124|21215.8|21125.8|21212.7|21122.7|10
1656302320000|2022-06-27 03:58:40|21214.2|21124.2|21216.3|21126.3|21217.9|21127.9|21214.2|21124.2|15
1656302330000|2022-06-27 03:58:50|21215.7|21125.7|21216.9|21126.9|21218.2|21128.2|21215.7|21125.7|17
1656302340000|2022-06-27 03:59:00|21215.9|21125.9|21216.1|21126.1|21216.5|21126.5|21215.9|21125.9|17
1656302350000|2022-06-27 03:59:10|21216.5|21126.5|21215.9|21125.9|21217.3|21127.3|21215.7|21125.7|19
1656302360000|2022-06-27 03:59:20|21216.9|21126.9|21216.4|21126.4|21217.4|21127.4|21215.3|21125.3|16
1656302370000|2022-06-27 03:59:30|21217|21127|21216.2|21126.2|21217.2|21127.2|21214.7|21124.7|15
1656302380000|2022-06-27 03:59:40|21215|21125|21214|21124|21215|21125|21214|21124|17
1656302390000|2022-06-27 03:59:50|21213.8|21123.8|21215|21125|21215|21125|21211.1|21121.1|10
1656302400000|2022-06-27 04:00:00|21214.5|21124.5|21215.5|21125.5|21216|21126|21214.5|21124.5|13
1656302410000|2022-06-27 04:00:10|21215.1|21125.1|21214.9|21124.9|21216.2|21126.2|21214.3|21124.3|21
1656302420000|2022-06-27 04:00:20|21214.5|21124.5|21217.4|21127.4|21217.4|21127.4|21214.5|21124.5|20
1656302430000|2022-06-27 04:00:30|21217|21127|21217.2|21127.2|21218.1|21128.1|21216.4|21126.4|25
1656302440000|2022-06-27 04:00:40|21216.4|21126.4|21216.4|21126.4|21217.9|21127.9|21216.1|21126.1|20
1656302450000|2022-06-27 04:00:50|21216.8|21126.8|21216.3|21126.3|21216.8|21126.8|21215|21125|17
1656302460000|2022-06-27 04:01:00|21216.1|21126.1|21216|21126|21216.8|21126.8|21214.3|21124.3|13
1656302470000|2022-06-27 04:01:10|21215.4|21125.4|21215.4|21125.4|21215.4|21125.4|21215.4|21125.4|1
1656302480000|2022-06-27 04:01:20|21214.9|21124.9|21213.2|21123.2|21215.8|21125.8|21212.5|21122.5|19
1656302490000|2022-06-27 04:01:30|21210.4|21120.4|21202|21112|21210.4|21120.4|21201.8|21111.8|29
1656302500000|2022-06-27 04:01:40|21202.3|21112.3|21205.7|21115.7|21206.8|21116.8|21201.8|21111.8|28
1656302510000|2022-06-27 04:01:50|21204.7|21114.7|21204.9|21114.9|21206.7|21116.7|21202.9|21112.9|25
1656302520000|2022-06-27 04:02:00|21204.5|21114.5|21205.3|21115.3|21207.4|21117.4|21204.5|21114.5|19
1656302530000|2022-06-27 04:02:10|21204.4|21114.4|21210.4|21120.4|21210.4|21120.4|21204.4|21114.4|28
1656302540000|2022-06-27 04:02:20|21210.6|21120.6|21211.1|21121.1|21211.1|21121.1|21208.3|21118.3|19
1656302550000|2022-06-27 04:02:30|21212.6|21122.6|21212.6|21122.6|21215.3|21125.3|21212.6|21122.6|27
1656302560000|2022-06-27 04:02:40|21213.1|21123.1|21214|21124|21214.1|21124.1|21210.8|21120.8|24
1656302570000|2022-06-27 04:02:50|21214.4|21124.4|21215.2|21125.2|21215.2|21125.2|21212.7|21122.7|24
1656302580000|2022-06-27 04:03:00|21214.4|21124.4|21213.2|21123.2|21214.8|21124.8|21212.9|21122.9|19
1656302590000|2022-06-27 04:03:10|21213.3|21123.3|21214|21124|21214.8|21124.8|21211.6|21121.6|20
1656302600000|2022-06-27 04:03:20|21213|21123|21213.3|21123.3|21213.7|21123.7|21212.7|21122.7|15
1656302610000|2022-06-27 04:03:30|21213.2|21123.2|21210.7|21120.7|21213.7|21123.7|21207.6|21117.6|27
1656302620000|2022-06-27 04:03:40|21211|21121|21206.5|21116.5|21211|21121|21205.7|21115.7|21
1656302630000|2022-06-27 04:03:50|21205.7|21115.7|21209.4|21119.4|21210|21120|21205.7|21115.7|25
1656302640000|2022-06-27 04:04:00|21209.2|21119.2|21211.3|21121.3|21211.8|21121.8|21209|21119|12
1656302650000|2022-06-27 04:04:10|21211.2|21121.2|21211.5|21121.5|21211.8|21121.8|21210.4|21120.4|19
1656302660000|2022-06-27 04:04:20|21211.2|21121.2|21209.2|21119.2|21211.7|21121.7|21208|21118|23
1656302670000|2022-06-27 04:04:30|21209.3|21119.3|21207.5|21117.5|21209.3|21119.3|21203.3|21113.3|26
1656302680000|2022-06-27 04:04:40|21207.6|21117.6|21204.2|21114.2|21209.1|21119.1|21203.9|21113.9|19
1656302690000|2022-06-27 04:04:50|21204.1|21114.1|21204.4|21114.4|21205.9|21115.9|21204.1|21114.1|16
1656302700000|2022-06-27 04:05:00|21204.7|21114.7|21207|21117|21207.6|21117.6|21203.9|21113.9|21
1656302710000|2022-06-27 04:05:10|21206.9|21116.9|21206.7|21116.7|21207.5|21117.5|21206.3|21116.3|16
1656302720000|2022-06-27 04:05:20|21206|21116|21206.5|21116.5|21206.5|21116.5|21205.3|21115.3|19
1656302730000|2022-06-27 04:05:30|21206.7|21116.7|21210|21120|21210|21120|21204.9|21114.9|20
1656302740000|2022-06-27 04:05:40|21209|21119|21209.7|21119.7|21210.4|21120.4|21209|21119|19
1656302750000|2022-06-27 04:05:50|21209.8|21119.8|21210.8|21120.8|21210.8|21120.8|21209.1|21119.1|12
1656302760000|2022-06-27 04:06:00|21210.9|21120.9|21210.2|21120.2|21210.9|21120.9|21208.4|21118.4|23
1656302770000|2022-06-27 04:06:10|21208.5|21118.5|21211.1|21121.1|21212.5|21122.5|21208.5|21118.5|24
1656302780000|2022-06-27 04:06:20|21211|21121|21212.1|21122.1|21213.4|21123.4|21210.8|21120.8|25
1656302790000|2022-06-27 04:06:30|21211.1|21121.1|21212.3|21122.3|21213.7|21123.7|21210.7|21120.7|12
1656302800000|2022-06-27 04:06:40|21211.1|21121.1|21211.1|21121.1|21214.6|21124.6|21210.8|21120.8|16
1656302810000|2022-06-27 04:06:50|21210.5|21120.5|21210.2|21120.2|21211|21121|21208.2|21118.2|21
1656302820000|2022-06-27 04:07:00|21210.8|21120.8|21210.3|21120.3|21212.9|21122.9|21209.4|21119.4|16
1656302830000|2022-06-27 04:07:10|21210.4|21120.4|21211.1|21121.1|21212.7|21122.7|21210.1|21120.1|14
1656302840000|2022-06-27 04:07:20|21212|21122|21211.1|21121.1|21212|21122|21210.1|21120.1|17
1656302850000|2022-06-27 04:07:30|21211.4|21121.4|21204.5|21114.5|21211.4|21121.4|21204.5|21114.5|15
1656302860000|2022-06-27 04:07:40|21207.7|21117.7|21210.8|21120.8|21211.2|21121.2|21207.7|21117.7|16
1656302870000|2022-06-27 04:07:50|21211.2|21121.2|21205.4|21115.4|21211.2|21121.2|21205.2|21115.2|19
1656302880000|2022-06-27 04:08:00|21204.9|21114.9|21204.7|21114.7|21206.8|21116.8|21202.8|21112.8|16
1656302890000|2022-06-27 04:08:10|21206.1|21116.1|21202.1|21112.1|21206.1|21116.1|21200.4|21110.4|13
1656302900000|2022-06-27 04:08:20|21203.2|21113.2|21200.8|21110.8|21203.6|21113.6|21199.6|21109.6|22
1656302910000|2022-06-27 04:08:30|21201.3|21111.3|21205.7|21115.7|21206.9|21116.9|21200.9|21110.9|31
1656302920000|2022-06-27 04:08:40|21205.4|21115.4|21208.3|21118.3|21209.6|21119.6|21205.4|21115.4|15
1656302930000|2022-06-27 04:08:50|21207.8|21117.8|21203.8|21113.8|21208|21118|21202.8|21112.8|28
1656302940000|2022-06-27 04:09:00|21206.5|21116.5|21206|21116|21206.5|21116.5|21202.6|21112.6|12
1656302950000|2022-06-27 04:09:10|21202.8|21112.8|21206.1|21116.1|21206.1|21116.1|21202.8|21112.8|25
1656302960000|2022-06-27 04:09:20|21205.4|21115.4|21210|21120|21210.9|21120.9|21205.4|21115.4|21
1656302970000|2022-06-27 04:09:30|21210.1|21120.1|21210.1|21120.1|21211.2|21121.2|21209.6|21119.6|20
1656302980000|2022-06-27 04:09:40|21209.7|21119.7|21209.7|21119.7|21210.5|21120.5|21209.5|21119.5|14
1656302990000|2022-06-27 04:09:50|21209.9|21119.9|21209.7|21119.7|21210.2|21120.2|21209.6|21119.6|15
1656303000000|2022-06-27 04:10:00|21210.1|21120.1|21208.5|21118.5|21210.3|21120.3|21208.5|21118.5|15
1656303010000|2022-06-27 04:10:10|21208.8|21118.8|21206.5|21116.5|21208.8|21118.8|21205.6|21115.6|20
1656303020000|2022-06-27 04:10:20|21205.7|21115.7|21205|21115|21205.7|21115.7|21205|21115|17
1656303030000|2022-06-27 04:10:30|21205.7|21115.7|21208.2|21118.2|21208.8|21118.8|21205.1|21115.1|24
1656303040000|2022-06-27 04:10:40|21207.9|21117.9|21207.2|21117.2|21209|21119|21207.2|21117.2|21
1656303050000|2022-06-27 04:10:50|21207.1|21117.1|21207.7|21117.7|21208.9|21118.9|21207.1|21117.1|22
1656303060000|2022-06-27 04:11:00|21208|21118|21208.6|21118.6|21208.7|21118.7|21207.7|21117.7|19
1656303070000|2022-06-27 04:11:10|21208.5|21118.5|21207.7|21117.7|21209.3|21119.3|21207.7|21117.7|19
1656303080000|2022-06-27 04:11:20|21207.8|21117.8|21207.2|21117.2|21208.7|21118.7|21207.1|21117.1|17
1656303090000|2022-06-27 04:11:30|21207.1|21117.1|21206.9|21116.9|21208.1|21118.1|21206.5|21116.5|18
1656303100000|2022-06-27 04:11:40|21206.6|21116.6|21205.6|21115.6|21207.9|21117.9|21205.3|21115.3|25
1656303110000|2022-06-27 04:11:50|21205.5|21115.5|21208.5|21118.5|21209|21119|21204.9|21114.9|22
1656303120000|2022-06-27 04:12:00|21209.3|21119.3|21208.8|21118.8|21209.3|21119.3|21208.3|21118.3|16
1656303130000|2022-06-27 04:12:10|21208.9|21118.9|21213.6|21123.6|21213.6|21123.6|21208.4|21118.4|28
1656303140000|2022-06-27 04:12:20|21213.5|21123.5|21211.3|21121.3|21213.9|21123.9|21211.3|21121.3|25
1656303150000|2022-06-27 04:12:30|21211.2|21121.2|21210.2|21120.2|21211.3|21121.3|21210.1|21120.1|16
1656303160000|2022-06-27 04:12:40|21209.9|21119.9|21210.8|21120.8|21211.9|21121.9|21209.9|21119.9|19
1656303170000|2022-06-27 04:12:50|21212.1|21122.1|21210.2|21120.2|21212.2|21122.2|21210.2|21120.2|13
1656303180000|2022-06-27 04:13:00|21209.8|21119.8|21208.6|21118.6|21210.2|21120.2|21208.3|21118.3|15
1656303190000|2022-06-27 04:13:10|21208.5|21118.5|21208.5|21118.5|21209.6|21119.6|21208.4|21118.4|16
1656303200000|2022-06-27 04:13:20|21208.6|21118.6|21210.5|21120.5|21211.5|21121.5|21208.6|21118.6|23
1656303210000|2022-06-27 04:13:30|21211.5|21121.5|21211.9|21121.9|21213.1|21123.1|21211.5|21121.5|25
1656303220000|2022-06-27 04:13:40|21212|21122|21212.9|21122.9|21213.9|21123.9|21211.8|21121.8|15
1656303230000|2022-06-27 04:13:50|21212.6|21122.6|21212.7|21122.7|21213.4|21123.4|21212.5|21122.5|17
1656303240000|2022-06-27 04:14:00|21212.6|21122.6|21213.2|21123.2|21213.2|21123.2|21212.2|21122.2|13
1656303250000|2022-06-27 04:14:10|21213.4|21123.4|21212.4|21122.4|21213.5|21123.5|21211.9|21121.9|14
1656303260000|2022-06-27 04:14:20|21213.4|21123.4|21213.7|21123.7|21214|21124|21212.8|21122.8|21
1656303270000|2022-06-27 04:14:30|21213.9|21123.9|21213.3|21123.3|21213.9|21123.9|21212.9|21122.9|13
1656303280000|2022-06-27 04:14:40|21213.1|21123.1|21214.9|21124.9|21214.9|21124.9|21212.9|21122.9|17
1656303290000|2022-06-27 04:14:50|21215|21125|21215.2|21125.2|21215.3|21125.3|21214.5|21124.5|18
1656303300000|2022-06-27 04:15:00|21215.1|21125.1|21208.8|21118.8|21215.1|21125.1|21208.8|21118.8|25
1656303310000|2022-06-27 04:15:10|21208.9|21118.9|21198.3|21108.3|21208.9|21118.9|21198.3|21108.3|24
1656303320000|2022-06-27 04:15:20|21199.4|21109.4|21192.9|21102.9|21199.4|21109.4|21192.9|21102.9|28
1656303330000|2022-06-27 04:15:30|21193|21103|21192.8|21102.8|21193.5|21103.5|21192.7|21102.7|12
1656303340000|2022-06-27 04:15:40|21194.6|21104.6|21194.6|21104.6|21194.9|21104.9|21193.6|21103.6|17
1656303350000|2022-06-27 04:15:50|21193.9|21103.9|21194|21104|21194.1|21104.1|21192.2|21102.2|21
1656303360000|2022-06-27 04:16:00|21194.1|21104.1|21192.4|21102.4|21195.2|21105.2|21192.3|21102.3|21
1656303370000|2022-06-27 04:16:10|21192.8|21102.8|21191.9|21101.9|21193.1|21103.1|21190.6|21100.6|25
1656303380000|2022-06-27 04:16:20|21192.1|21102.1|21192|21102|21192.1|21102.1|21191.2|21101.2|15
1656303390000|2022-06-27 04:16:30|21192.2|21102.2|21191.5|21101.5|21192.6|21102.6|21191.1|21101.1|24
1656303400000|2022-06-27 04:16:40|21191.1|21101.1|21194.1|21104.1|21194.4|21104.4|21190.8|21100.8|28
1656303410000|2022-06-27 04:16:50|21194.4|21104.4|21195.1|21105.1|21195.4|21105.4|21193.9|21103.9|17
1656303420000|2022-06-27 04:17:00|21194.9|21104.9|21198.2|21108.2|21198.8|21108.8|21194.9|21104.9|20
1656303430000|2022-06-27 04:17:10|21198.3|21108.3|21198.5|21108.5|21199.6|21109.6|21198.1|21108.1|25
1656303440000|2022-06-27 04:17:20|21200.1|21110.1|21199.5|21109.5|21200.1|21110.1|21198.3|21108.3|14
1656303450000|2022-06-27 04:17:30|21199.4|21109.4|21197.6|21107.6|21199.4|21109.4|21196.5|21106.5|20
1656303460000|2022-06-27 04:17:40|21197.7|21107.7|21199.8|21109.8|21199.9|21109.9|21197.5|21107.5|14
1656303470000|2022-06-27 04:17:50|21200.1|21110.1|21198.5|21108.5|21200.1|21110.1|21198.2|21108.2|20
1656303480000|2022-06-27 04:18:00|21198.4|21108.4|21201.8|21111.8|21202.3|21112.3|21198.4|21108.4|25
1656303490000|2022-06-27 04:18:10|21201.7|21111.7|21207|21117|21207.9|21117.9|21201.1|21111.1|27
1656303500000|2022-06-27 04:18:20|21207.1|21117.1|21207.1|21117.1|21207.3|21117.3|21206.1|21116.1|23
1656303510000|2022-06-27 04:18:30|21207.3|21117.3|21205.9|21115.9|21208.5|21118.5|21204.2|21114.2|19
1656303520000|2022-06-27 04:18:40|21206.4|21116.4|21205.7|21115.7|21206.9|21116.9|21204|21114|25
1656303530000|2022-06-27 04:18:50|21205.8|21115.8|21206.5|21116.5|21207.3|21117.3|21205|21115|26
1656303540000|2022-06-27 04:19:00|21206.9|21116.9|21206.6|21116.6|21207.7|21117.7|21206.4|21116.4|16
1656303550000|2022-06-27 04:19:10|21207.7|21117.7|21216.8|21126.8|21216.8|21126.8|21206.9|21116.9|33
1656303560000|2022-06-27 04:19:20|21217.2|21127.2|21228.4|21138.4|21228.4|21138.4|21216.6|21126.6|32
1656303570000|2022-06-27 04:19:30|21229.4|21139.4|21226.4|21136.4|21230|21140|21223.9|21133.9|32
1656303580000|2022-06-27 04:19:40|21226.5|21136.5|21225.5|21135.5|21228.7|21138.7|21223.6|21133.6|30
1656303590000|2022-06-27 04:19:50|21225.8|21135.8|21220.3|21130.3|21226.2|21136.2|21218.7|21128.7|30
1656303600000|2022-06-27 04:20:00|21220.6|21130.6|21223|21133|21223|21133|21220.1|21130.1|28
1656303610000|2022-06-27 04:20:10|21222.8|21132.8|21221.2|21131.2|21223.4|21133.4|21219.6|21129.6|30
1656303620000|2022-06-27 04:20:20|21220.3|21130.3|21218.6|21128.6|21220.7|21130.7|21217.3|21127.3|24
1656303630000|2022-06-27 04:20:30|21219.2|21129.2|21218.6|21128.6|21219.6|21129.6|21217|21127|12
1656303640000|2022-06-27 04:20:40|21218.8|21128.8|21218.8|21128.8|21218.8|21128.8|21217.2|21127.2|21
1656303650000|2022-06-27 04:20:50|21218.7|21128.7|21218.8|21128.8|21219.8|21129.8|21217.7|21127.7|25
1656303660000|2022-06-27 04:21:00|21218.6|21128.6|21227.2|21137.2|21228.2|21138.2|21218.6|21128.6|24
1656303670000|2022-06-27 04:21:10|21229|21139|21255.4|21165.4|21274.1|21184.1|21229|21139|38
1656303680000|2022-06-27 04:21:20|21255.9|21165.9|21272.5|21182.5|21283.1|21193.1|21255.8|21165.8|32
1656303690000|2022-06-27 04:21:30|21271|21181|21274.2|21184.2|21279.2|21189.2|21270.3|21180.3|36
1656303700000|2022-06-27 04:21:40|21275|21185|21323|21233|21337.9|21247.9|21272|21182|40
1656303710000|2022-06-27 04:21:50|21322.4|21232.4|21309.4|21219.4|21322.4|21232.4|21305.3|21215.3|39
1656303720000|2022-06-27 04:22:00|21309.1|21219.1|21299.4|21209.4|21311.5|21221.5|21299.4|21209.4|36
1656303730000|2022-06-27 04:22:10|21299.3|21209.3|21296.9|21206.9|21299.3|21209.3|21288.5|21198.5|33
1656303740000|2022-06-27 04:22:20|21296.4|21206.4|21289.7|21199.7|21296.8|21206.8|21284.4|21194.4|37
1656303750000|2022-06-27 04:22:30|21289.6|21199.6|21302.5|21212.5|21302.5|21212.5|21288.9|21198.9|35
1656303760000|2022-06-27 04:22:40|21302.2|21212.2|21297.2|21207.2|21302.5|21212.5|21297.2|21207.2|34
1656303770000|2022-06-27 04:22:50|21297.1|21207.1|21291.3|21201.3|21297.1|21207.1|21291.3|21201.3|30
1656303780000|2022-06-27 04:23:00|21292.2|21202.2|21291.8|21201.8|21294.9|21204.9|21290.8|21200.8|32
1656303790000|2022-06-27 04:23:10|21291.7|21201.7|21288.6|21198.6|21292.1|21202.1|21286.3|21196.3|34
1656303800000|2022-06-27 04:23:20|21288.7|21198.7|21281.3|21191.3|21289.4|21199.4|21281.3|21191.3|29
1656303810000|2022-06-27 04:23:30|21281.8|21191.8|21275.3|21185.3|21281.8|21191.8|21273.4|21183.4|34
1656303820000|2022-06-27 04:23:40|21275.4|21185.4|21293.8|21203.8|21293.8|21203.8|21274.4|21184.4|24
1656303830000|2022-06-27 04:23:50|21301.9|21211.9|21317.5|21227.5|21321.6|21231.6|21301.9|21211.9|35
1656303840000|2022-06-27 04:24:00|21316.1|21226.1|21309.3|21219.3|21317.6|21227.6|21309.3|21219.3|32
1656303850000|2022-06-27 04:24:10|21311.4|21221.4|21305.2|21215.2|21311.4|21221.4|21304|21214|34
1656303860000|2022-06-27 04:24:20|21304.5|21214.5|21300.6|21210.6|21305.9|21215.9|21300.1|21210.1|28
1656303870000|2022-06-27 04:24:30|21300.5|21210.5|21301.9|21211.9|21301.9|21211.9|21299.6|21209.6|20
1656303880000|2022-06-27 04:24:40|21302.3|21212.3|21301.5|21211.5|21303.8|21213.8|21301.5|21211.5|19
1656303890000|2022-06-27 04:24:50|21301.6|21211.6|21301.5|21211.5|21302.6|21212.6|21301|21211|20
1656303900000|2022-06-27 04:25:00|21301.3|21211.3|21301|21211|21303|21213|21300.6|21210.6|28
1656303910000|2022-06-27 04:25:10|21301.1|21211.1|21298.7|21208.7|21301.4|21211.4|21294.7|21204.7|24
1656303920000|2022-06-27 04:25:20|21298.6|21208.6|21294.6|21204.6|21298.9|21208.9|21294.6|21204.6|25
1656303930000|2022-06-27 04:25:30|21294.7|21204.7|21294.1|21204.1|21297.5|21207.5|21293.5|21203.5|22
1656303940000|2022-06-27 04:25:40|21293.9|21203.9|21291.4|21201.4|21293.9|21203.9|21291.4|21201.4|20
1656303950000|2022-06-27 04:25:50|21291.5|21201.5|21289.9|21199.9|21292.7|21202.7|21289.2|21199.2|13
1656303960000|2022-06-27 04:26:00|21291.5|21201.5|21278.3|21188.3|21292|21202|21277|21187|37
1656303970000|2022-06-27 04:26:10|21278.9|21188.9|21256.5|21166.5|21278.9|21188.9|21256.5|21166.5|36
1656303980000|2022-06-27 04:26:20|21257|21167|21256.2|21166.2|21258.7|21168.7|21254.1|21164.1|24
1656303990000|2022-06-27 04:26:30|21256.3|21166.3|21255.9|21165.9|21256.9|21166.9|21254.2|21164.2|17
1656304000000|2022-06-27 04:26:40|21256|21166|21255.4|21165.4|21258.1|21168.1|21254.5|21164.5|32
1656304010000|2022-06-27 04:26:50|21255.3|21165.3|21255.5|21165.5|21257.4|21167.4|21254.5|21164.5|19
1656304020000|2022-06-27 04:27:00|21255.6|21165.6|21255.5|21165.5|21256.1|21166.1|21254.5|21164.5|18
1656304030000|2022-06-27 04:27:10|21255.4|21165.4|21256|21166|21256.4|21166.4|21254.8|21164.8|17
1656304040000|2022-06-27 04:27:20|21256.1|21166.1|21254.7|21164.7|21256.8|21166.8|21252.9|21162.9|22
1656304050000|2022-06-27 04:27:30|21256.4|21166.4|21248.2|21158.2|21256.4|21166.4|21248.2|21158.2|21
1656304060000|2022-06-27 04:27:40|21248.6|21158.6|21247.7|21157.7|21250.3|21160.3|21247.6|21157.6|19
1656304070000|2022-06-27 04:27:50|21248.6|21158.6|21251.4|21161.4|21252.9|21162.9|21247.6|21157.6|31
1656304080000|2022-06-27 04:28:00|21251.5|21161.5|21254.3|21164.3|21254.3|21164.3|21250.8|21160.8|23
1656304090000|2022-06-27 04:28:10|21254.2|21164.2|21250.3|21160.3|21254.6|21164.6|21250.1|21160.1|26
1656304100000|2022-06-27 04:28:20|21250.2|21160.2|21256.3|21166.3|21257.4|21167.4|21250.2|21160.2|27
1656304110000|2022-06-27 04:28:30|21256.7|21166.7|21256.7|21166.7|21260.2|21170.2|21256.4|21166.4|27
1656304120000|2022-06-27 04:28:40|21256.6|21166.6|21266.4|21176.4|21266.4|21176.4|21256.6|21166.6|25
1656304130000|2022-06-27 04:28:50|21269|21179|21264.2|21174.2|21271.7|21181.7|21264.1|21174.1|26
1656304140000|2022-06-27 04:29:00|21264|21174|21260.3|21170.3|21265.2|21175.2|21259.5|21169.5|26
1656304150000|2022-06-27 04:29:10|21259.7|21169.7|21262.1|21172.1|21263.6|21173.6|21259.7|21169.7|28
1656304160000|2022-06-27 04:29:20|21262|21172|21263.2|21173.2|21264|21174|21261.6|21171.6|21
1656304170000|2022-06-27 04:29:30|21263.3|21173.3|21260.4|21170.4|21264.4|21174.4|21259.4|21169.4|26
1656304180000|2022-06-27 04:29:40|21260.2|21170.2|21260.4|21170.4|21263.2|21173.2|21260|21170|21
1656304190000|2022-06-27 04:29:50|21260.5|21170.5|21259.8|21169.8|21262.4|21172.4|21258.1|21168.1|18
1656304200000|2022-06-27 04:30:00|21259.6|21169.6|21262.4|21172.4|21262.4|21172.4|21258.4|21168.4|25
1656304210000|2022-06-27 04:30:10|21262.7|21172.7|21261.9|21171.9|21263.4|21173.4|21259.8|21169.8|27
1656304220000|2022-06-27 04:30:20|21262|21172|21262.3|21172.3|21263.4|21173.4|21261.5|21171.5|20
1656304230000|2022-06-27 04:30:30|21262.4|21172.4|21260.3|21170.3|21262.9|21172.9|21260.2|21170.2|22
1656304240000|2022-06-27 04:30:40|21260.4|21170.4|21256.6|21166.6|21260.7|21170.7|21255.4|21165.4|28
1656304250000|2022-06-27 04:30:50|21256.7|21166.7|21256.5|21166.5|21257.4|21167.4|21255.5|21165.5|18
1656304260000|2022-06-27 04:31:00|21256.4|21166.4|21256.3|21166.3|21257.3|21167.3|21254.2|21164.2|23
1656304270000|2022-06-27 04:31:10|21256.4|21166.4|21256.4|21166.4|21257|21167|21255|21165|19
1656304280000|2022-06-27 04:31:20|21255.1|21165.1|21258.6|21168.6|21258.6|21168.6|21255.1|21165.1|14
1656304290000|2022-06-27 04:31:30|21256.2|21166.2|21257.3|21167.3|21259.7|21169.7|21255.4|21165.4|29
1656304300000|2022-06-27 04:31:40|21257.1|21167.1|21258.7|21168.7|21258.7|21168.7|21256.9|21166.9|23
1656304310000|2022-06-27 04:31:50|21258.9|21168.9|21257.1|21167.1|21259.1|21169.1|21256.4|21166.4|22
1656304320000|2022-06-27 04:32:00|21256.3|21166.3|21256.8|21166.8|21257.3|21167.3|21251.6|21161.6|21
1656304330000|2022-06-27 04:32:10|21257.3|21167.3|21257.2|21167.2|21259.1|21169.1|21256.2|21166.2|29
1656304340000|2022-06-27 04:32:20|21257.1|21167.1|21257.5|21167.5|21259.5|21169.5|21256.9|21166.9|23
1656304350000|2022-06-27 04:32:30|21257.3|21167.3|21259.4|21169.4|21259.4|21169.4|21257.3|21167.3|28
1656304360000|2022-06-27 04:32:40|21259.3|21169.3|21258.4|21168.4|21260.9|21170.9|21258.4|21168.4|13
1656304370000|2022-06-27 04:32:50|21260.6|21170.6|21260|21170|21261.8|21171.8|21259.4|21169.4|27
1656304380000|2022-06-27 04:33:00|21260.4|21170.4|21260.4|21170.4|21262.3|21172.3|21259.7|21169.7|26
1656304390000|2022-06-27 04:33:10|21260|21170|21259.6|21169.6|21262|21172|21258.1|21168.1|21
1656304400000|2022-06-27 04:33:20|21259.7|21169.7|21258.8|21168.8|21260.5|21170.5|21258.2|21168.2|17
1656304410000|2022-06-27 04:33:30|21259.2|21169.2|21261.8|21171.8|21261.9|21171.9|21257.7|21167.7|29
1656304420000|2022-06-27 04:33:40|21261|21171|21264.3|21174.3|21264.5|21174.5|21260.8|21170.8|20
1656304430000|2022-06-27 04:33:50|21263|21173|21266.8|21176.8|21267.6|21177.6|21263|21173|29
1656304440000|2022-06-27 04:34:00|21266.4|21176.4|21268.5|21178.5|21269.6|21179.6|21266.4|21176.4|25
1656304450000|2022-06-27 04:34:10|21268|21178|21268.7|21178.7|21270.4|21180.4|21267.6|21177.6|20
1656304460000|2022-06-27 04:34:20|21270|21180|21270|21180|21272.2|21182.2|21270|21180|17
1656304470000|2022-06-27 04:34:30|21270.2|21180.2|21267.2|21177.2|21270.5|21180.5|21266.8|21176.8|22
1656304480000|2022-06-27 04:34:40|21267.5|21177.5|21269|21179|21269.9|21179.9|21266.1|21176.1|33
1656304490000|2022-06-27 04:34:50|21268.8|21178.8|21269.2|21179.2|21272.5|21182.5|21268.7|21178.7|25
1656304500000|2022-06-27 04:35:00|21268.7|21178.7|21266|21176|21268.7|21178.7|21265.3|21175.3|28
1656304510000|2022-06-27 04:35:10|21265.9|21175.9|21259.4|21169.4|21267.4|21177.4|21258.2|21168.2|26
1656304520000|2022-06-27 04:35:20|21260.3|21170.3|21259.9|21169.9|21263|21173|21254|21164|28
1656304530000|2022-06-27 04:35:30|21261|21171|21259.2|21169.2|21261.7|21171.7|21256.8|21166.8|20
1656304540000|2022-06-27 04:35:40|21259.3|21169.3|21259.2|21169.2|21260.7|21170.7|21258.9|21168.9|22
1656304550000|2022-06-27 04:35:50|21260.1|21170.1|21259.2|21169.2|21260.3|21170.3|21258.6|21168.6|10
1656304560000|2022-06-27 04:36:00|21259.6|21169.6|21261.4|21171.4|21261.4|21171.4|21253.2|21163.2|24
1656304570000|2022-06-27 04:36:10|21261.3|21171.3|21260.5|21170.5|21261.3|21171.3|21260.3|21170.3|20
1656304580000|2022-06-27 04:36:20|21260.7|21170.7|21261|21171|21263.6|21173.6|21259.5|21169.5|25
1656304590000|2022-06-27 04:36:30|21263.5|21173.5|21260.1|21170.1|21264.1|21174.1|21257.7|21167.7|19
1656304600000|2022-06-27 04:36:40|21260.8|21170.8|21257|21167|21261.1|21171.1|21255.9|21165.9|26
1656304610000|2022-06-27 04:36:50|21258.1|21168.1|21261.8|21171.8|21261.9|21171.9|21257.3|21167.3|29
1656304620000|2022-06-27 04:37:00|21261.9|21171.9|21260.2|21170.2|21262|21172|21260|21170|30
1656304630000|2022-06-27 04:37:10|21259.7|21169.7|21258.6|21168.6|21259.7|21169.7|21257.6|21167.6|23
1656304640000|2022-06-27 04:37:20|21258.1|21168.1|21266|21176|21266.8|21176.8|21258|21168|26
1656304650000|2022-06-27 04:37:30|21265.6|21175.6|21266.8|21176.8|21268.6|21178.6|21265.2|21175.2|26
1656304660000|2022-06-27 04:37:40|21267.1|21177.1|21271.2|21181.2|21271.2|21181.2|21265.5|21175.5|32
1656304670000|2022-06-27 04:37:50|21271.3|21181.3|21269.3|21179.3|21271.3|21181.3|21267.4|21177.4|24
1656304680000|2022-06-27 04:38:00|21269.5|21179.5|21263.8|21173.8|21271.4|21181.4|21263.7|21173.7|30
1656304690000|2022-06-27 04:38:10|21265.7|21175.7|21266.2|21176.2|21268.4|21178.4|21265.7|21175.7|31
1656304700000|2022-06-27 04:38:20|21266|21176|21265.8|21175.8|21267.5|21177.5|21265.6|21175.6|16
1656304710000|2022-06-27 04:38:30|21265.5|21175.5|21265.1|21175.1|21266.5|21176.5|21265.1|21175.1|15
1656304720000|2022-06-27 04:38:40|21265.8|21175.8|21266.6|21176.6|21266.6|21176.6|21265.6|21175.6|11
1656304730000|2022-06-27 04:38:50|21264|21174|21261.6|21171.6|21264|21174|21260.1|21170.1|32
1656304740000|2022-06-27 04:39:00|21261.1|21171.1|21260.6|21170.6|21262.9|21172.9|21260.6|21170.6|22
1656304750000|2022-06-27 04:39:10|21261.1|21171.1|21297|21207|21297|21207|21261.1|21171.1|32
1656304760000|2022-06-27 04:39:20|21296.4|21206.4|21300.6|21210.6|21301.9|21211.9|21295.7|21205.7|30
1656304770000|2022-06-27 04:39:30|21300.7|21210.7|21293.7|21203.7|21301|21211|21291.4|21201.4|28
1656304780000|2022-06-27 04:39:40|21294.2|21204.2|21292|21202|21294.2|21204.2|21289.8|21199.8|22
1656304790000|2022-06-27 04:39:50|21292.1|21202.1|21297.2|21207.2|21301|21211|21289.8|21199.8|32
1656304800000|2022-06-27 04:40:00|21296.3|21206.3|21293.2|21203.2|21297.2|21207.2|21293.2|21203.2|24
1656304810000|2022-06-27 04:40:10|21293.3|21203.3|21278.2|21188.2|21293.3|21203.3|21278.2|21188.2|31
1656304820000|2022-06-27 04:40:20|21278.5|21188.5|21280.2|21190.2|21281.5|21191.5|21276.3|21186.3|30
1656304830000|2022-06-27 04:40:30|21282|21192|21282.1|21192.1|21282.8|21192.8|21279.8|21189.8|27
1656304840000|2022-06-27 04:40:40|21282.3|21192.3|21296.9|21206.9|21297.7|21207.7|21281.4|21191.4|30
1656304850000|2022-06-27 04:40:50|21296.8|21206.8|21294.6|21204.6|21302|21212|21293.4|21203.4|31
1656304860000|2022-06-27 04:41:00|21294.7|21204.7|21297.3|21207.3|21298.4|21208.4|21292.4|21202.4|30
1656304870000|2022-06-27 04:41:10|21296.8|21206.8|21297.7|21207.7|21299.8|21209.8|21295|21205|30
1656304880000|2022-06-27 04:41:20|21297.3|21207.3|21287.2|21197.2|21297.4|21207.4|21287.2|21197.2|26
1656304890000|2022-06-27 04:41:30|21287.3|21197.3|21279|21189|21287.8|21197.8|21278.6|21188.6|24
1656304900000|2022-06-27 04:41:40|21279.2|21189.2|21279.9|21189.9|21280.4|21190.4|21278.6|21188.6|24
1656304910000|2022-06-27 04:41:50|21281.2|21191.2|21290.9|21200.9|21291.8|21201.8|21281.2|21191.2|27
1656304920000|2022-06-27 04:42:00|21290.4|21200.4|21289.7|21199.7|21292.8|21202.8|21289|21199|22
1656304930000|2022-06-27 04:42:10|21289.6|21199.6|21289.4|21199.4|21291.1|21201.1|21287.9|21197.9|20
1656304940000|2022-06-27 04:42:20|21289.1|21199.1|21287.9|21197.9|21291.3|21201.3|21287.8|21197.8|21
1656304950000|2022-06-27 04:42:30|21287.8|21197.8|21290.2|21200.2|21291.3|21201.3|21287.8|21197.8|21
1656304960000|2022-06-27 04:42:40|21289|21199|21294.5|21204.5|21294.9|21204.9|21286.7|21196.7|26
1656304970000|2022-06-27 04:42:50|21294.4|21204.4|21292.5|21202.5|21294.4|21204.4|21290.8|21200.8|26
1656304980000|2022-06-27 04:43:00|21291.4|21201.4|21291.4|21201.4|21292|21202|21290.5|21200.5|24
1656304990000|2022-06-27 04:43:10|21290.6|21200.6|21283.1|21193.1|21290.7|21200.7|21282.6|21192.6|32
1656305000000|2022-06-27 04:43:20|21283.2|21193.2|21283.5|21193.5|21284.3|21194.3|21283|21193|20
1656305010000|2022-06-27 04:43:30|21283.6|21193.6|21286.4|21196.4|21289.9|21199.9|21283.6|21193.6|20
1656305020000|2022-06-27 04:43:40|21286.5|21196.5|21285.5|21195.5|21287.1|21197.1|21284|21194|27
1656305030000|2022-06-27 04:43:50|21285.4|21195.4|21286.1|21196.1|21286.5|21196.5|21284.6|21194.6|13
1656305040000|2022-06-27 04:44:00|21286.5|21196.5|21287.3|21197.3|21289.8|21199.8|21285.5|21195.5|26
1656305050000|2022-06-27 04:44:10|21287.2|21197.2|21286.9|21196.9|21287.3|21197.3|21286.9|21196.9|18
1656305060000|2022-06-27 04:44:20|21288.8|21198.8|21287.2|21197.2|21288.9|21198.9|21286.9|21196.9|15
1656305070000|2022-06-27 04:44:30|21287.1|21197.1|21284.8|21194.8|21289.4|21199.4|21284.7|21194.7|19
1656305080000|2022-06-27 04:44:40|21288.9|21198.9|21287.5|21197.5|21289.1|21199.1|21287.2|21197.2|16
1656305090000|2022-06-27 04:44:50|21288.9|21198.9|21295.4|21205.4|21296.3|21206.3|21288.8|21198.8|28
1656305100000|2022-06-27 04:45:00|21295.3|21205.3|21294.3|21204.3|21297.8|21207.8|21294.3|21204.3|27
1656305110000|2022-06-27 04:45:10|21295.4|21205.4|21296.5|21206.5|21297.5|21207.5|21293.5|21203.5|23
1656305120000|2022-06-27 04:45:20|21296.7|21206.7|21293.3|21203.3|21298.2|21208.2|21293.3|21203.3|20
1656305130000|2022-06-27 04:45:30|21293.1|21203.1|21287.4|21197.4|21293.8|21203.8|21286|21196|24
1656305140000|2022-06-27 04:45:40|21287.8|21197.8|21288.5|21198.5|21289.7|21199.7|21284.8|21194.8|22
1656305150000|2022-06-27 04:45:50|21288.4|21198.4|21283.8|21193.8|21290|21200|21282.4|21192.4|20
1656305160000|2022-06-27 04:46:00|21283.7|21193.7|21278.1|21188.1|21284.5|21194.5|21277|21187|27
1656305170000|2022-06-27 04:46:10|21277.8|21187.8|21278.7|21188.7|21279.7|21189.7|21277.4|21187.4|17
1656305180000|2022-06-27 04:46:20|21280.9|21190.9|21283.9|21193.9|21283.9|21193.9|21279.7|21189.7|17
1656305190000|2022-06-27 04:46:30|21283.7|21193.7|21284.5|21194.5|21284.5|21194.5|21283.3|21193.3|22
1656305200000|2022-06-27 04:46:40|21284.8|21194.8|21283.4|21193.4|21284.8|21194.8|21283.1|21193.1|18
1656305210000|2022-06-27 04:46:50|21283.9|21193.9|21285.1|21195.1|21286.2|21196.2|21283.9|21193.9|21
1656305220000|2022-06-27 04:47:00|21284.5|21194.5|21289.8|21199.8|21290.5|21200.5|21284.5|21194.5|24
1656305230000|2022-06-27 04:47:10|21289.7|21199.7|21295.9|21205.9|21297|21207|21289.7|21199.7|30
1656305240000|2022-06-27 04:47:20|21295.5|21205.5|21294.9|21204.9|21295.8|21205.8|21289.8|21199.8|25
1656305250000|2022-06-27 04:47:30|21296|21206|21288.6|21198.6|21296.1|21206.1|21288.6|21198.6|21
1656305260000|2022-06-27 04:47:40|21293.9|21203.9|21296.3|21206.3|21302.1|21212.1|21293.7|21203.7|21
1656305270000|2022-06-27 04:47:50|21297.7|21207.7|21297|21207|21297.8|21207.8|21296.4|21206.4|20
1656305280000|2022-06-27 04:48:00|21296.7|21206.7|21293.5|21203.5|21297.8|21207.8|21290.6|21200.6|21
1656305290000|2022-06-27 04:48:10|21293.6|21203.6|21294.7|21204.7|21295.1|21205.1|21293|21203|25
1656305300000|2022-06-27 04:48:20|21294.6|21204.6|21294.1|21204.1|21294.8|21204.8|21293.9|21203.9|13
1656305310000|2022-06-27 04:48:30|21293.5|21203.5|21289.1|21199.1|21295.7|21205.7|21289.1|21199.1|29
1656305320000|2022-06-27 04:48:40|21289|21199|21286.2|21196.2|21289.1|21199.1|21284.1|21194.1|27
1656305330000|2022-06-27 04:48:50|21287.3|21197.3|21286.6|21196.6|21289|21199|21285.8|21195.8|25
1656305340000|2022-06-27 04:49:00|21286.5|21196.5|21282.9|21192.9|21288.4|21198.4|21282.9|21192.9|16
1656305350000|2022-06-27 04:49:10|21284.5|21194.5|21285.3|21195.3|21287.4|21197.4|21279|21189|15
1656305360000|2022-06-27 04:49:20|21284.4|21194.4|21288.2|21198.2|21288.2|21198.2|21284.2|21194.2|21
1656305370000|2022-06-27 04:49:30|21286.3|21196.3|21283.9|21193.9|21290|21200|21283.9|21193.9|13
1656305380000|2022-06-27 04:49:40|21284.5|21194.5|21287.1|21197.1|21287.2|21197.2|21284.3|21194.3|18
1656305390000|2022-06-27 04:49:50|21287.2|21197.2|21289.6|21199.6|21289.9|21199.9|21287.2|21197.2|19
1656305400000|2022-06-27 04:50:00|21290|21200|21294.7|21204.7|21294.7|21204.7|21289.9|21199.9|24
1656305410000|2022-06-27 04:50:10|21294.8|21204.8|21290.7|21200.7|21295.4|21205.4|21290.6|21200.6|23
1656305420000|2022-06-27 04:50:20|21290.6|21200.6|21288.8|21198.8|21292.2|21202.2|21288.5|21198.5|17
1656305430000|2022-06-27 04:50:30|21289.1|21199.1|21291.7|21201.7|21294.1|21204.1|21289.1|21199.1|26
1656305440000|2022-06-27 04:50:40|21291.5|21201.5|21285.7|21195.7|21292.9|21202.9|21285.7|21195.7|22
1656305450000|2022-06-27 04:50:50|21286.9|21196.9|21287.1|21197.1|21287.3|21197.3|21282|21192|11
1656305460000|2022-06-27 04:51:00|21286.5|21196.5|21277.8|21187.8|21288.6|21198.6|21275.9|21185.9|25
1656305470000|2022-06-27 04:51:10|21276.8|21186.8|21275.3|21185.3|21280.4|21190.4|21275.3|21185.3|23
1656305480000|2022-06-27 04:51:20|21276.9|21186.9|21276.7|21186.7|21278.1|21188.1|21275.2|21185.2|20
1656305490000|2022-06-27 04:51:30|21276.6|21186.6|21281.9|21191.9|21282|21192|21276.3|21186.3|19
1656305500000|2022-06-27 04:51:40|21281.8|21191.8|21281.5|21191.5|21283|21193|21281.4|21191.4|11
1656305510000|2022-06-27 04:51:50|21281.6|21191.6|21282.5|21192.5|21282.7|21192.7|21280.5|21190.5|18
1656305520000|2022-06-27 04:52:00|21282.4|21192.4|21280.4|21190.4|21283.9|21193.9|21279.3|21189.3|18
1656305530000|2022-06-27 04:52:10|21280.7|21190.7|21280.9|21190.9|21281.8|21191.8|21279.5|21189.5|18
1656305540000|2022-06-27 04:52:20|21280.7|21190.7|21279.2|21189.2|21281.7|21191.7|21277.8|21187.8|20
1656305550000|2022-06-27 04:52:30|21279.3|21189.3|21279.6|21189.6|21280.8|21190.8|21279.3|21189.3|20
1656305560000|2022-06-27 04:52:40|21279.7|21189.7|21279.9|21189.9|21280.9|21190.9|21279.4|21189.4|17
1656305570000|2022-06-27 04:52:50|21279.6|21189.6|21279.6|21189.6|21282.4|21192.4|21279.5|21189.5|17
1656305580000|2022-06-27 04:53:00|21279.5|21189.5|21277.6|21187.6|21282.8|21192.8|21276.9|21186.9|21
1656305590000|2022-06-27 04:53:10|21277.7|21187.7|21277.1|21187.1|21278.3|21188.3|21277|21187|19
1656305600000|2022-06-27 04:53:20|21277.4|21187.4|21278.1|21188.1|21278.4|21188.4|21277.3|21187.3|15
1656305610000|2022-06-27 04:53:30|21277.8|21187.8|21274.4|21184.4|21278.4|21188.4|21274.4|21184.4|25
1656305620000|2022-06-27 04:53:40|21274.3|21184.3|21273|21183|21275.3|21185.3|21272.1|21182.1|27
1656305630000|2022-06-27 04:53:50|21273.9|21183.9|21272.8|21182.8|21273.9|21183.9|21271.4|21181.4|28
1656305640000|2022-06-27 04:54:00|21271.3|21181.3|21273.7|21183.7|21273.7|21183.7|21271|21181|20
1656305650000|2022-06-27 04:54:10|21274|21184|21274.1|21184.1|21274.9|21184.9|21271.7|21181.7|22
1656305660000|2022-06-27 04:54:20|21274|21184|21275|21185|21275.3|21185.3|21271.7|21181.7|22
1656305670000|2022-06-27 04:54:30|21275.3|21185.3|21275.5|21185.5|21275.7|21185.7|21273|21183|21
1656305680000|2022-06-27 04:54:40|21274.7|21184.7|21282.7|21192.7|21282.7|21192.7|21274.7|21184.7|27
1656305690000|2022-06-27 04:54:50|21283.4|21193.4|21283.5|21193.5|21283.8|21193.8|21281.5|21191.5|17
1656305700000|2022-06-27 04:55:00|21283.6|21193.6|21280.1|21190.1|21283.6|21193.6|21279.7|21189.7|23
1656305710000|2022-06-27 04:55:10|21280|21190|21278.2|21188.2|21280.5|21190.5|21277.5|21187.5|25
1656305720000|2022-06-27 04:55:20|21278.1|21188.1|21279.7|21189.7|21279.9|21189.9|21277.9|21187.9|18
1656305730000|2022-06-27 04:55:30|21279.6|21189.6|21279.4|21189.4|21279.9|21189.9|21277.8|21187.8|16
1656305740000|2022-06-27 04:55:40|21279.6|21189.6|21281.1|21191.1|21281.1|21191.1|21278.4|21188.4|13
1656305750000|2022-06-27 04:55:50|21281.5|21191.5|21282.6|21192.6|21282.7|21192.7|21280.5|21190.5|15
1656305760000|2022-06-27 04:56:00|21281.4|21191.4|21279.4|21189.4|21282.6|21192.6|21279.4|21189.4|22
1656305770000|2022-06-27 04:56:10|21279.6|21189.6|21275.6|21185.6|21280.4|21190.4|21274.7|21184.7|24
1656305780000|2022-06-27 04:56:20|21275.2|21185.2|21274.2|21184.2|21280.5|21190.5|21273.8|21183.8|21
1656305790000|2022-06-27 04:56:30|21275.2|21185.2|21274.8|21184.8|21275.2|21185.2|21272.6|21182.6|13
1656305800000|2022-06-27 04:56:40|21273.5|21183.5|21274.5|21184.5|21275.3|21185.3|21272.9|21182.9|15
1656305810000|2022-06-27 04:56:50|21273.4|21183.4|21270.6|21180.6|21275.3|21185.3|21270.1|21180.1|19
1656305820000|2022-06-27 04:57:00|21270.2|21180.2|21274.9|21184.9|21274.9|21184.9|21269.7|21179.7|25
1656305830000|2022-06-27 04:57:10|21274.8|21184.8|21271.5|21181.5|21276.3|21186.3|21271.5|21181.5|21
1656305840000|2022-06-27 04:57:20|21273.7|21183.7|21273.8|21183.8|21275.5|21185.5|21270.5|21180.5|20
1656305850000|2022-06-27 04:57:30|21274.2|21184.2|21278.2|21188.2|21278.9|21188.9|21274.2|21184.2|19
1656305860000|2022-06-27 04:57:40|21277.9|21187.9|21278.4|21188.4|21279.7|21189.7|21277.3|21187.3|22
1656305870000|2022-06-27 04:57:50|21277.9|21187.9|21273.7|21183.7|21279.5|21189.5|21273.7|21183.7|21
1656305880000|2022-06-27 04:58:00|21274|21184|21269.9|21179.9|21274|21184|21269.9|21179.9|19
1656305890000|2022-06-27 04:58:10|21269.5|21179.5|21275.1|21185.1|21275.1|21185.1|21269.5|21179.5|20
1656305900000|2022-06-27 04:58:20|21274.4|21184.4|21274.2|21184.2|21276.8|21186.8|21274.2|21184.2|21
1656305910000|2022-06-27 04:58:30|21274.6|21184.6|21273.8|21183.8|21275.7|21185.7|21272.8|21182.8|22
1656305920000|2022-06-27 04:58:40|21274.3|21184.3|21273.8|21183.8|21275.1|21185.1|21272.6|21182.6|17
1656305930000|2022-06-27 04:58:50|21273.9|21183.9|21278.5|21188.5|21278.8|21188.8|21273.9|21183.9|27
1656305940000|2022-06-27 04:59:00|21278.6|21188.6|21278|21188|21280.7|21190.7|21276.9|21186.9|22
1656305950000|2022-06-27 04:59:10|21276.9|21186.9|21279.5|21189.5|21279.5|21189.5|21276.6|21186.6|15
1656305960000|2022-06-27 04:59:20|21279.2|21189.2|21278.3|21188.3|21280.3|21190.3|21277|21187|21
1656305970000|2022-06-27 04:59:30|21279.1|21189.1|21278.9|21188.9|21279.1|21189.1|21278.5|21188.5|9
1656305980000|2022-06-27 04:59:40|21279|21189|21278.7|21188.7|21279.1|21189.1|21278.1|21188.1|13
1656305990000|2022-06-27 04:59:50|21279.5|21189.5|21283.8|21193.8|21284.4|21194.4|21279.5|21189.5|30
1656306000000|2022-06-27 05:00:00|21283.9|21193.9|21284|21194|21287|21197|21283.5|21193.5|28
1656306010000|2022-06-27 05:00:10|21283|21193|21281.1|21191.1|21284.8|21194.8|21279.7|21189.7|30
1656306020000|2022-06-27 05:00:20|21280.7|21190.7|21283.2|21193.2|21285.1|21195.1|21280.7|21190.7|25
1656306030000|2022-06-27 05:00:30|21282.2|21192.2|21280.8|21190.8|21285|21195|21279.2|21189.2|30
1656306040000|2022-06-27 05:00:40|21280.7|21190.7|21282.3|21192.3|21282.9|21192.9|21279.6|21189.6|26
1656306050000|2022-06-27 05:00:50|21281.9|21191.9|21280.7|21190.7|21282.3|21192.3|21280|21190|19
1656306060000|2022-06-27 05:01:00|21280|21190|21279.2|21189.2|21282.5|21192.5|21277.9|21187.9|27
1656306070000|2022-06-27 05:01:10|21279.7|21189.7|21280.3|21190.3|21280.3|21190.3|21278.1|21188.1|25
1656306080000|2022-06-27 05:01:20|21280.4|21190.4|21280.5|21190.5|21280.6|21190.6|21279.1|21189.1|18
1656306090000|2022-06-27 05:01:30|21279.8|21189.8|21279.9|21189.9|21280.4|21190.4|21278.4|21188.4|17
1656306100000|2022-06-27 05:01:40|21280|21190|21279.3|21189.3|21280|21190|21278.1|21188.1|16
1656306110000|2022-06-27 05:01:50|21279.2|21189.2|21279.8|21189.8|21280.1|21190.1|21279.2|21189.2|15
1656306120000|2022-06-27 05:02:00|21279.7|21189.7|21278.6|21188.6|21279.7|21189.7|21277.8|21187.8|18
1656306130000|2022-06-27 05:02:10|21280.5|21190.5|21279|21189|21280.5|21190.5|21276.7|21186.7|19
1656306140000|2022-06-27 05:02:20|21278.8|21188.8|21278.9|21188.9|21279|21189|21278.7|21188.7|5
1656306150000|2022-06-27 05:02:30|21278.8|21188.8|21278.3|21188.3|21279|21189|21277.7|21187.7|14
1656306160000|2022-06-27 05:02:40|21278.9|21188.9|21278.4|21188.4|21279.7|21189.7|21277.6|21187.6|22
1656306170000|2022-06-27 05:02:50|21277.5|21187.5|21276.9|21186.9|21277.5|21187.5|21271.6|21181.6|26
1656306180000|2022-06-27 05:03:00|21276.3|21186.3|21275.9|21185.9|21277.1|21187.1|21274.9|21184.9|22
1656306190000|2022-06-27 05:03:10|21276.4|21186.4|21275.9|21185.9|21276.6|21186.6|21273.2|21183.2|13
1656306200000|2022-06-27 05:03:20|21275.7|21185.7|21277.1|21187.1|21277.6|21187.6|21275.7|21185.7|13
1656306210000|2022-06-27 05:03:30|21276.4|21186.4|21276.5|21186.5|21278.8|21188.8|21275.4|21185.4|15
1656306220000|2022-06-27 05:03:40|21277|21187|21275.8|21185.8|21277.9|21187.9|21274.4|21184.4|14
1656306230000|2022-06-27 05:03:50|21275.6|21185.6|21274.3|21184.3|21276.2|21186.2|21273.5|21183.5|18
1656306240000|2022-06-27 05:04:00|21274.8|21184.8|21276.8|21186.8|21278.1|21188.1|21274.8|21184.8|20
1656306250000|2022-06-27 05:04:10|21276.7|21186.7|21277.3|21187.3|21277.6|21187.6|21276.5|21186.5|19
1656306260000|2022-06-27 05:04:20|21277.2|21187.2|21278.4|21188.4|21279.1|21189.1|21276.5|21186.5|26
1656306270000|2022-06-27 05:04:30|21278.2|21188.2|21277.6|21187.6|21278.5|21188.5|21277.1|21187.1|17
1656306280000|2022-06-27 05:04:40|21277.7|21187.7|21281.4|21191.4|21281.4|21191.4|21277.7|21187.7|13
1656306290000|2022-06-27 05:04:50|21280.5|21190.5|21281|21191|21281.7|21191.7|21280.3|21190.3|16
1656306300000|2022-06-27 05:05:00|21283.1|21193.1|21294.1|21204.1|21295.7|21205.7|21283.1|21193.1|27
1656306310000|2022-06-27 05:05:10|21294.2|21204.2|21294.2|21204.2|21294.7|21204.7|21291.8|21201.8|26
1656306320000|2022-06-27 05:05:20|21293.9|21203.9|21288.9|21198.9|21295.5|21205.5|21288.8|21198.8|26
1656306330000|2022-06-27 05:05:30|21289|21199|21293.4|21203.4|21294.3|21204.3|21288.8|21198.8|25
1656306340000|2022-06-27 05:05:40|21293.3|21203.3|21289.1|21199.1|21294.3|21204.3|21288.7|21198.7|29
1656306350000|2022-06-27 05:05:50|21288.4|21198.4|21290.1|21200.1|21291.1|21201.1|21288.1|21198.1|18
1656306360000|2022-06-27 05:06:00|21290.9|21200.9|21288.4|21198.4|21291.8|21201.8|21287.3|21197.3|24
1656306370000|2022-06-27 05:06:10|21286.6|21196.6|21285.5|21195.5|21286.6|21196.6|21279.6|21189.6|28
1656306380000|2022-06-27 05:06:20|21285.6|21195.6|21288.5|21198.5|21289.5|21199.5|21285.2|21195.2|24
1656306390000|2022-06-27 05:06:30|21288.6|21198.6|21288.4|21198.4|21289.4|21199.4|21287.7|21197.7|20
1656306400000|2022-06-27 05:06:40|21287.8|21197.8|21287.5|21197.5|21288.8|21198.8|21287.5|21197.5|16
1656306410000|2022-06-27 05:06:50|21287.6|21197.6|21287.2|21197.2|21287.8|21197.8|21286.3|21196.3|21
1656306420000|2022-06-27 05:07:00|21287.1|21197.1|21291.2|21201.2|21291.6|21201.6|21286.1|21196.1|28
1656306430000|2022-06-27 05:07:10|21291.3|21201.3|21291.3|21201.3|21292.1|21202.1|21291|21201|25
1656306440000|2022-06-27 05:07:20|21291.4|21201.4|21292.5|21202.5|21292.5|21202.5|21290.8|21200.8|17
1656306450000|2022-06-27 05:07:30|21293|21203|21295.1|21205.1|21295.1|21205.1|21292.4|21202.4|19
1656306460000|2022-06-27 05:07:40|21295.3|21205.3|21288|21198|21295.3|21205.3|21287.5|21197.5|26
1656306470000|2022-06-27 05:07:50|21288.2|21198.2|21287.9|21197.9|21288.7|21198.7|21287.5|21197.5|17
1656306480000|2022-06-27 05:08:00|21287.8|21197.8|21287.7|21197.7|21288.7|21198.7|21286.9|21196.9|14
1656306490000|2022-06-27 05:08:10|21287.5|21197.5|21290.1|21200.1|21290.2|21200.2|21287.5|21197.5|16
1656306500000|2022-06-27 05:08:20|21290|21200|21289.3|21199.3|21290|21200|21288.1|21198.1|21
1656306510000|2022-06-27 05:08:30|21290.7|21200.7|21292.2|21202.2|21292.4|21202.4|21288.1|21198.1|24
1656306520000|2022-06-27 05:08:40|21292.4|21202.4|21291.7|21201.7|21293.2|21203.2|21291.6|21201.6|19
1656306530000|2022-06-27 05:08:50|21291.6|21201.6|21287.6|21197.6|21292.7|21202.7|21287.4|21197.4|27
1656306540000|2022-06-27 05:09:00|21289.2|21199.2|21289.1|21199.1|21289.8|21199.8|21288.4|21198.4|21
1656306550000|2022-06-27 05:09:10|21288.9|21198.9|21286.3|21196.3|21291.2|21201.2|21286.2|21196.2|20
1656306560000|2022-06-27 05:09:20|21286.8|21196.8|21291.4|21201.4|21291.5|21201.5|21286.8|21196.8|19
1656306570000|2022-06-27 05:09:30|21291.5|21201.5|21290.1|21200.1|21291.9|21201.9|21289.9|21199.9|19
1656306580000|2022-06-27 05:09:40|21290.4|21200.4|21289.6|21199.6|21291.7|21201.7|21289.1|21199.1|17
1656306590000|2022-06-27 05:09:50|21289.4|21199.4|21290.2|21200.2|21290.2|21200.2|21289.3|21199.3|11
1656306600000|2022-06-27 05:10:00|21289.7|21199.7|21289.9|21199.9|21290.4|21200.4|21289|21199|22
1656306610000|2022-06-27 05:10:10|21289.6|21199.6|21292.3|21202.3|21292.3|21202.3|21289.2|21199.2|17
1656306620000|2022-06-27 05:10:20|21292.1|21202.1|21305.1|21215.1|21305.1|21215.1|21291.4|21201.4|28
1656306630000|2022-06-27 05:10:30|21305|21215|21303.1|21213.1|21305.3|21215.3|21299.9|21209.9|27
1656306640000|2022-06-27 05:10:40|21303|21213|21299.7|21209.7|21306.4|21216.4|21299.7|21209.7|37
1656306650000|2022-06-27 05:10:50|21300|21210|21297.4|21207.4|21301.9|21211.9|21297.4|21207.4|32
1656306660000|2022-06-27 05:11:00|21298.4|21208.4|21290.9|21200.9|21298.4|21208.4|21290.9|21200.9|27
1656306670000|2022-06-27 05:11:10|21290.6|21200.6|21292.2|21202.2|21293.4|21203.4|21290.4|21200.4|24
1656306680000|2022-06-27 05:11:20|21292.1|21202.1|21292.6|21202.6|21293.2|21203.2|21291.1|21201.1|22
1656306690000|2022-06-27 05:11:30|21292.3|21202.3|21291.8|21201.8|21292.6|21202.6|21291|21201|22
1656306700000|2022-06-27 05:11:40|21292.1|21202.1|21286.5|21196.5|21292.8|21202.8|21285.7|21195.7|19
1656306710000|2022-06-27 05:11:50|21286.6|21196.6|21285.7|21195.7|21286.6|21196.6|21284.1|21194.1|12
1656306720000|2022-06-27 05:12:00|21285.1|21195.1|21284.3|21194.3|21285.3|21195.3|21283.1|21193.1|23
1656306730000|2022-06-27 05:12:10|21284.7|21194.7|21284.7|21194.7|21285.4|21195.4|21283.7|21193.7|20
1656306740000|2022-06-27 05:12:20|21284.2|21194.2|21283.9|21193.9|21285.1|21195.1|21283.1|21193.1|16
1656306750000|2022-06-27 05:12:30|21284|21194|21283.9|21193.9|21284.7|21194.7|21283.2|21193.2|17
1656306760000|2022-06-27 05:12:40|21285|21195|21284.7|21194.7|21285|21195|21283.5|21193.5|22
1656306770000|2022-06-27 05:12:50|21283.8|21193.8|21283.7|21193.7|21285.7|21195.7|21282|21192|16
1656306780000|2022-06-27 05:13:00|21284|21194|21282.5|21192.5|21284.3|21194.3|21282.5|21192.5|11
1656306790000|2022-06-27 05:13:10|21282.8|21192.8|21281.8|21191.8|21284.3|21194.3|21278.1|21188.1|14
1656306800000|2022-06-27 05:13:20|21280.4|21190.4|21272.4|21182.4|21280.4|21190.4|21272|21182|25
1656306810000|2022-06-27 05:13:30|21272.2|21182.2|21273.6|21183.6|21273.6|21183.6|21271.5|21181.5|18
1656306820000|2022-06-27 05:13:40|21273.5|21183.5|21272.3|21182.3|21274.7|21184.7|21272.3|21182.3|14
1656306830000|2022-06-27 05:13:50|21273.2|21183.2|21271.5|21181.5|21273.5|21183.5|21271.5|21181.5|10
1656306840000|2022-06-27 05:14:00|21271.6|21181.6|21272.7|21182.7|21272.7|21182.7|21271.5|21181.5|8
1656306850000|2022-06-27 05:14:10|21272.6|21182.6|21273.4|21183.4|21273.8|21183.8|21271.9|21181.9|23
1656306860000|2022-06-27 05:14:20|21273.3|21183.3|21272.5|21182.5|21273.3|21183.3|21272.5|21182.5|25
1656306870000|2022-06-27 05:14:30|21273.1|21183.1|21273.4|21183.4|21274.5|21184.5|21272.4|21182.4|23
1656306880000|2022-06-27 05:14:40|21273.5|21183.5|21276.4|21186.4|21276.4|21186.4|21273.5|21183.5|17
1656306890000|2022-06-27 05:14:50|21276|21186|21272.9|21182.9|21276|21186|21272.9|21182.9|22
1656306900000|2022-06-27 05:15:00|21273|21183|21272.2|21182.2|21273.9|21183.9|21272|21182|29
1656306910000|2022-06-27 05:15:10|21270.8|21180.8|21267.9|21177.9|21270.8|21180.8|21267.4|21177.4|22
1656306920000|2022-06-27 05:15:20|21267.7|21177.7|21263.3|21173.3|21267.8|21177.8|21262.9|21172.9|27
1656306930000|2022-06-27 05:15:30|21263.6|21173.6|21264|21174|21265.5|21175.5|21263.2|21173.2|17
1656306940000|2022-06-27 05:15:40|21263.8|21173.8|21271.5|21181.5|21274.4|21184.4|21263.4|21173.4|24
1656306950000|2022-06-27 05:15:50|21271.3|21181.3|21262.8|21172.8|21273.3|21183.3|21261.6|21171.6|28
1656306960000|2022-06-27 05:16:00|21262.6|21172.6|21262.1|21172.1|21263.4|21173.4|21261|21171|28
1656306970000|2022-06-27 05:16:10|21262.3|21172.3|21263.5|21173.5|21264.2|21174.2|21261.6|21171.6|23
1656306980000|2022-06-27 05:16:20|21264.8|21174.8|21258.5|21168.5|21264.8|21174.8|21255.8|21165.8|20
1656306990000|2022-06-27 05:16:30|21259.5|21169.5|21259.2|21169.2|21260.2|21170.2|21258.9|21168.9|25
1656307000000|2022-06-27 05:16:40|21259.3|21169.3|21261.4|21171.4|21261.7|21171.7|21259.3|21169.3|17
1656307010000|2022-06-27 05:16:50|21261.5|21171.5|21263.8|21173.8|21263.8|21173.8|21261.2|21171.2|17
1656307020000|2022-06-27 05:17:00|21257.1|21167.1|21255.1|21165.1|21259.4|21169.4|21255.1|21165.1|17
1656307030000|2022-06-27 05:17:10|21255.2|21165.2|21239.6|21149.6|21255.2|21165.2|21239.5|21149.5|26
1656307040000|2022-06-27 05:17:20|21240|21150|21213.2|21123.2|21240|21150|21212.4|21122.4|32
1656307050000|2022-06-27 05:17:30|21213.1|21123.1|21220.1|21130.1|21223.3|21133.3|21212.6|21122.6|38
1656307060000|2022-06-27 05:17:40|21220.6|21130.6|21220.4|21130.4|21223.9|21133.9|21220|21130|34
1656307070000|2022-06-27 05:17:50|21221.9|21131.9|21217.3|21127.3|21221.9|21131.9|21216.5|21126.5|32
1656307080000|2022-06-27 05:18:00|21216.8|21126.8|21218|21128|21218.2|21128.2|21210.4|21120.4|34
1656307090000|2022-06-27 05:18:10|21217.8|21127.8|21222.8|21132.8|21223.3|21133.3|21217.8|21127.8|28
1656307100000|2022-06-27 05:18:20|21221|21131|21227.3|21137.3|21232.7|21142.7|21221|21131|34
1656307110000|2022-06-27 05:18:30|21226.9|21136.9|21225.9|21135.9|21227.2|21137.2|21223.7|21133.7|31
1656307120000|2022-06-27 05:18:40|21226|21136|21224.7|21134.7|21228.9|21138.9|21224.6|21134.6|29
1656307130000|2022-06-27 05:18:50|21224.6|21134.6|21219.3|21129.3|21227.2|21137.2|21219.3|21129.3|29
1656307140000|2022-06-27 05:19:00|21219|21129|21219.2|21129.2|21219.2|21129.2|21217.1|21127.1|32
1656307150000|2022-06-27 05:19:10|21219|21129|21223.4|21133.4|21223.4|21133.4|21218.2|21128.2|31
1656307160000|2022-06-27 05:19:20|21224.2|21134.2|21224.5|21134.5|21227.2|21137.2|21221.9|21131.9|29
1656307170000|2022-06-27 05:19:30|21225.7|21135.7|21223.7|21133.7|21225.7|21135.7|21221.8|21131.8|32
1656307180000|2022-06-27 05:19:40|21225.1|21135.1|21227.5|21137.5|21227.9|21137.9|21225.1|21135.1|23
1656307190000|2022-06-27 05:19:50|21227.6|21137.6|21225.9|21135.9|21227.9|21137.9|21225.9|21135.9|25
1656307200000|2022-06-27 05:20:00|21223.5|21133.5|21219.6|21129.6|21224.9|21134.9|21219.4|21129.4|32
1656307210000|2022-06-27 05:20:10|21219.4|21129.4|21214.9|21124.9|21222.8|21132.8|21214.9|21124.9|31
1656307220000|2022-06-27 05:20:20|21214.4|21124.4|21224|21134|21224.5|21134.5|21213.9|21123.9|35
1656307230000|2022-06-27 05:20:30|21223.2|21133.2|21224.3|21134.3|21225.5|21135.5|21222|21132|34
1656307240000|2022-06-27 05:20:40|21225|21135|21231.2|21141.2|21231.3|21141.3|21222.8|21132.8|29
1656307250000|2022-06-27 05:20:50|21231.6|21141.6|21230.4|21140.4|21231.6|21141.6|21230.2|21140.2|16
1656307260000|2022-06-27 05:21:00|21230.6|21140.6|21230.1|21140.1|21231.9|21141.9|21229.6|21139.6|20
1656307270000|2022-06-27 05:21:10|21230.2|21140.2|21232.6|21142.6|21233.7|21143.7|21229|21139|31
1656307280000|2022-06-27 05:21:20|21232.4|21142.4|21233.6|21143.6|21234.3|21144.3|21231.2|21141.2|26
1656307290000|2022-06-27 05:21:30|21231|21141|21230.9|21140.9|21232.1|21142.1|21229.2|21139.2|26
1656307300000|2022-06-27 05:21:40|21231|21141|21226.9|21136.9|21232.6|21142.6|21226.9|21136.9|26
1656307310000|2022-06-27 05:21:50|21225.3|21135.3|21226.4|21136.4|21226.4|21136.4|21224.2|21134.2|33
1656307320000|2022-06-27 05:22:00|21226.7|21136.7|21232.2|21142.2|21232.2|21142.2|21226.7|21136.7|25
1656307330000|2022-06-27 05:22:10|21234.2|21144.2|21231|21141|21237.1|21147.1|21231|21141|25
1656307340000|2022-06-27 05:22:20|21231.8|21141.8|21233.7|21143.7|21234.2|21144.2|21231.1|21141.1|24
1656307350000|2022-06-27 05:22:30|21234.5|21144.5|21232.1|21142.1|21235.6|21145.6|21232.1|21142.1|30
1656307360000|2022-06-27 05:22:40|21231.6|21141.6|21238.1|21148.1|21238.1|21148.1|21231|21141|20
1656307370000|2022-06-27 05:22:50|21238.2|21148.2|21237.9|21147.9|21239.1|21149.1|21234|21144|22
1656307380000|2022-06-27 05:23:00|21237.6|21147.6|21237.2|21147.2|21238.9|21148.9|21233.1|21143.1|20
1656307390000|2022-06-27 05:23:10|21237|21147|21232.5|21142.5|21238.9|21148.9|21230.3|21140.3|31
1656307400000|2022-06-27 05:23:20|21232.3|21142.3|21236.5|21146.5|21237.2|21147.2|21232.1|21142.1|20
1656307410000|2022-06-27 05:23:30|21235.9|21145.9|21235.6|21145.6|21236.8|21146.8|21235|21145|17
1656307420000|2022-06-27 05:23:40|21235.7|21145.7|21232.5|21142.5|21237.4|21147.4|21231.8|21141.8|18
1656307430000|2022-06-27 05:23:50|21231.1|21141.1|21231.8|21141.8|21232.1|21142.1|21230.3|21140.3|28
1656307440000|2022-06-27 05:24:00|21231.9|21141.9|21235.7|21145.7|21236.4|21146.4|21231.7|21141.7|31
1656307450000|2022-06-27 05:24:10|21235.8|21145.8|21233.4|21143.4|21236.5|21146.5|21231.6|21141.6|26
1656307460000|2022-06-27 05:24:20|21233.5|21143.5|21232.1|21142.1|21233.5|21143.5|21232|21142|22
1656307470000|2022-06-27 05:24:30|21232.8|21142.8|21231.1|21141.1|21235.5|21145.5|21231.1|21141.1|21
1656307480000|2022-06-27 05:24:40|21230|21140|21215.2|21125.2|21230|21140|21213.8|21123.8|26
1656307490000|2022-06-27 05:24:50|21216|21126|21214.6|21124.6|21216|21126|21213.4|21123.4|27
1656307500000|2022-06-27 05:25:00|21214.3|21124.3|21223.8|21133.8|21223.8|21133.8|21214.3|21124.3|32
1656307510000|2022-06-27 05:25:10|21226|21136|21228.3|21138.3|21229.1|21139.1|21224.4|21134.4|28
1656307520000|2022-06-27 05:25:20|21226.5|21136.5|21227.6|21137.6|21228.7|21138.7|21226.5|21136.5|15
1656307530000|2022-06-27 05:25:30|21227.3|21137.3|21225.8|21135.8|21229|21139|21222|21132|28
1656307540000|2022-06-27 05:25:40|21225.2|21135.2|21223.8|21133.8|21226.2|21136.2|21222|21132|23
1656307550000|2022-06-27 05:25:50|21224.2|21134.2|21215.2|21125.2|21226.7|21136.7|21215.2|21125.2|33
1656307560000|2022-06-27 05:26:00|21215.3|21125.3|21214.3|21124.3|21218.9|21128.9|21214.1|21124.1|27
1656307570000|2022-06-27 05:26:10|21214.2|21124.2|21221|21131|21222.6|21132.6|21214.2|21124.2|24
1656307580000|2022-06-27 05:26:20|21221.3|21131.3|21219|21129|21221.9|21131.9|21215.9|21125.9|24
1656307590000|2022-06-27 05:26:30|21219.1|21129.1|21224.9|21134.9|21224.9|21134.9|21217.8|21127.8|26
1656307600000|2022-06-27 05:26:40|21225.3|21135.3|21219.8|21129.8|21226.3|21136.3|21219.3|21129.3|27
1656307610000|2022-06-27 05:26:50|21220.2|21130.2|21214|21124|21220.9|21130.9|21214|21124|31
1656307620000|2022-06-27 05:27:00|21213.9|21123.9|21195.2|21105.2|21214.1|21124.1|21195.1|21105.1|35
1656307630000|2022-06-27 05:27:10|21195.7|21105.7|21197|21107|21197.7|21107.7|21191.8|21101.8|33
1656307640000|2022-06-27 05:27:20|21196.8|21106.8|21197.1|21107.1|21199.8|21109.8|21195.1|21105.1|31
1656307650000|2022-06-27 05:27:30|21196.2|21106.2|21192.5|21102.5|21197|21107|21192.4|21102.4|29
1656307660000|2022-06-27 05:27:40|21192.6|21102.6|21188.2|21098.2|21193.3|21103.3|21182.6|21092.6|35
1656307670000|2022-06-27 05:27:50|21188|21098|21201.1|21111.1|21202.3|21112.3|21187.9|21097.9|32
1656307680000|2022-06-27 05:28:00|21200.5|21110.5|21199.8|21109.8|21201.2|21111.2|21198.7|21108.7|26
1656307690000|2022-06-27 05:28:10|21201.6|21111.6|21200.1|21110.1|21202.2|21112.2|21199.9|21109.9|28
1656307700000|2022-06-27 05:28:20|21200.3|21110.3|21192.3|21102.3|21200.3|21110.3|21192|21102|31
1656307710000|2022-06-27 05:28:30|21191.2|21101.2|21193.7|21103.7|21194.3|21104.3|21190.4|21100.4|30
1656307720000|2022-06-27 05:28:40|21193.3|21103.3|21196.6|21106.6|21196.9|21106.9|21188.2|21098.2|37
1656307730000|2022-06-27 05:28:50|21196.8|21106.8|21192.9|21102.9|21198.6|21108.6|21192.4|21102.4|34
1656307740000|2022-06-27 05:29:00|21192.7|21102.7|21193.5|21103.5|21197.1|21107.1|21187.9|21097.9|36
1656307750000|2022-06-27 05:29:10|21194.4|21104.4|21196.3|21106.3|21196.9|21106.9|21191|21101|33
1656307760000|2022-06-27 05:29:20|21196.7|21106.7|21197.1|21107.1|21198.1|21108.1|21195.9|21105.9|29
1656307770000|2022-06-27 05:29:30|21197|21107|21194.5|21104.5|21199.6|21109.6|21194.5|21104.5|32
1656307780000|2022-06-27 05:29:40|21193.8|21103.8|21192.7|21102.7|21194.9|21104.9|21190.8|21100.8|25
1656307790000|2022-06-27 05:29:50|21193.2|21103.2|21196.4|21106.4|21196.4|21106.4|21192.4|21102.4|27
1656307800000|2022-06-27 05:30:00|21197.3|21107.3|21196.3|21106.3|21201.4|21111.4|21195.9|21105.9|31
1656307810000|2022-06-27 05:30:10|21196.2|21106.2|21194.8|21104.8|21198|21108|21194.7|21104.7|25
1656307820000|2022-06-27 05:30:20|21197.4|21107.4|21196.6|21106.6|21199.1|21109.1|21196.4|21106.4|23
1656307830000|2022-06-27 05:30:30|21196.1|21106.1|21195.6|21105.6|21198.2|21108.2|21192.9|21102.9|16
1656307840000|2022-06-27 05:30:40|21196|21106|21210|21120|21210|21120|21195.7|21105.7|32
1656307850000|2022-06-27 05:30:50|21209.9|21119.9|21206.1|21116.1|21210.6|21120.6|21204|21114|28
1656307860000|2022-06-27 05:31:00|21206.2|21116.2|21203.1|21113.1|21206.4|21116.4|21198.7|21108.7|26
1656307870000|2022-06-27 05:31:10|21205.9|21115.9|21202.4|21112.4|21206|21116|21201.8|21111.8|30
1656307880000|2022-06-27 05:31:20|21202.5|21112.5|21202.2|21112.2|21204.7|21114.7|21202.1|21112.1|16
1656307890000|2022-06-27 05:31:30|21202.6|21112.6|21213.6|21123.6|21214.9|21124.9|21202.6|21112.6|28
1656307900000|2022-06-27 05:31:40|21214.9|21124.9|21216.5|21126.5|21216.8|21126.8|21213.2|21123.2|30
1656307910000|2022-06-27 05:31:50|21215.2|21125.2|21214.2|21124.2|21217.3|21127.3|21214.2|21124.2|30
1656307920000|2022-06-27 05:32:00|21214.1|21124.1|21213.1|21123.1|21214.2|21124.2|21208.5|21118.5|27
1656307930000|2022-06-27 05:32:10|21213.5|21123.5|21216|21126|21216|21126|21213.5|21123.5|25
1656307940000|2022-06-27 05:32:20|21214.8|21124.8|21214.3|21124.3|21216.7|21126.7|21214.1|21124.1|15
1656307950000|2022-06-27 05:32:30|21214.2|21124.2|21219.8|21129.8|21220.2|21130.2|21214.2|21124.2|13
1656307960000|2022-06-27 05:32:40|21219.1|21129.1|21215|21125|21222.2|21132.2|21215|21125|19
1656307970000|2022-06-27 05:32:50|21215.1|21125.1|21214.1|21124.1|21216.6|21126.6|21213.9|21123.9|26
1656307980000|2022-06-27 05:33:00|21214.2|21124.2|21217.6|21127.6|21218.6|21128.6|21211.4|21121.4|23
1656307990000|2022-06-27 05:33:10|21218|21128|21217.7|21127.7|21219.7|21129.7|21217.4|21127.4|24
1656308000000|2022-06-27 05:33:20|21219.1|21129.1|21220.2|21130.2|21220.2|21130.2|21215.3|21125.3|17
1656308010000|2022-06-27 05:33:30|21219.2|21129.2|21218.7|21128.7|21220.3|21130.3|21217.9|21127.9|25
1656308020000|2022-06-27 05:33:40|21218.8|21128.8|21220.8|21130.8|21227.4|21137.4|21218.4|21128.4|28
1656308030000|2022-06-27 05:33:50|21221.2|21131.2|21225|21135|21225|21135|21220.1|21130.1|23
1656308040000|2022-06-27 05:34:00|21225.9|21135.9|21223.5|21133.5|21227|21137|21221.1|21131.1|30
1656308050000|2022-06-27 05:34:10|21223.7|21133.7|21224.7|21134.7|21226|21136|21223.7|21133.7|23
1656308060000|2022-06-27 05:34:20|21224.5|21134.5|21222.7|21132.7|21224.6|21134.6|21222.7|21132.7|19
1656308070000|2022-06-27 05:34:30|21223.2|21133.2|21224.6|21134.6|21225.9|21135.9|21223.2|21133.2|14
1656308080000|2022-06-27 05:34:40|21224.5|21134.5|21223.7|21133.7|21224.6|21134.6|21223.2|21133.2|17
1656308090000|2022-06-27 05:34:50|21223.5|21133.5|21223.4|21133.4|21226.1|21136.1|21223.4|21133.4|15
1656308100000|2022-06-27 05:35:00|21223.6|21133.6|21229|21139|21229|21139|21223.2|21133.2|26
1656308110000|2022-06-27 05:35:10|21229.3|21139.3|21225.3|21135.3|21229.3|21139.3|21221.2|21131.2|23
1656308120000|2022-06-27 05:35:20|21225.5|21135.5|21231.5|21141.5|21233.2|21143.2|21225.2|21135.2|17
1656308130000|2022-06-27 05:35:30|21231.9|21141.9|21228.2|21138.2|21235|21145|21227.3|21137.3|27
1656308140000|2022-06-27 05:35:40|21227.8|21137.8|21227.3|21137.3|21229.8|21139.8|21224.9|21134.9|17
1656308150000|2022-06-27 05:35:50|21227.4|21137.4|21230.6|21140.6|21231.1|21141.1|21227.4|21137.4|17
1656308160000|2022-06-27 05:36:00|21231.1|21141.1|21230.5|21140.5|21231.8|21141.8|21229.1|21139.1|26
1656308170000|2022-06-27 05:36:10|21229.7|21139.7|21230|21140|21233.2|21143.2|21229.3|21139.3|22
1656308180000|2022-06-27 05:36:20|21229.9|21139.9|21230|21140|21232.3|21142.3|21229.7|21139.7|12
1656308190000|2022-06-27 05:36:30|21229.8|21139.8|21229.8|21139.8|21233.4|21143.4|21229.3|21139.3|25
1656308200000|2022-06-27 05:36:40|21231.3|21141.3|21231.7|21141.7|21232|21142|21230.1|21140.1|13
1656308210000|2022-06-27 05:36:50|21231.8|21141.8|21226|21136|21232.6|21142.6|21225.4|21135.4|18
1656308220000|2022-06-27 05:37:00|21225.9|21135.9|21234.9|21144.9|21238.9|21148.9|21225.9|21135.9|29
1656308230000|2022-06-27 05:37:10|21234.7|21144.7|21233.2|21143.2|21234.9|21144.9|21232.3|21142.3|22
1656308240000|2022-06-27 05:37:20|21234.8|21144.8|21236.7|21146.7|21236.7|21146.7|21233.6|21143.6|24
1656308250000|2022-06-27 05:37:30|21236.5|21146.5|21235.1|21145.1|21236.5|21146.5|21233.2|21143.2|30
1656308260000|2022-06-27 05:37:40|21235.2|21145.2|21234.8|21144.8|21235.3|21145.3|21228.7|21138.7|26
1656308270000|2022-06-27 05:37:50|21233.8|21143.8|21232.5|21142.5|21234.4|21144.4|21232.3|21142.3|24
1656308280000|2022-06-27 05:38:00|21232.7|21142.7|21234.2|21144.2|21234.4|21144.4|21232.3|21142.3|20
1656308290000|2022-06-27 05:38:10|21234.3|21144.3|21229.9|21139.9|21235.3|21145.3|21229.9|21139.9|28
1656308300000|2022-06-27 05:38:20|21230|21140|21230.9|21140.9|21231.6|21141.6|21229|21139|22
1656308310000|2022-06-27 05:38:30|21231|21141|21231.9|21141.9|21233.8|21143.8|21231|21141|22
1656308320000|2022-06-27 05:38:40|21232.3|21142.3|21232.5|21142.5|21233.8|21143.8|21232|21142|10
1656308330000|2022-06-27 05:38:50|21232.3|21142.3|21231.2|21141.2|21232.6|21142.6|21229.8|21139.8|16
1656308340000|2022-06-27 05:39:00|21230.9|21140.9|21232.1|21142.1|21233.4|21143.4|21230.9|21140.9|20
1656308350000|2022-06-27 05:39:10|21231.7|21141.7|21232|21142|21233.3|21143.3|21231.7|21141.7|10
1656308360000|2022-06-27 05:39:20|21231.9|21141.9|21231.2|21141.2|21233.3|21143.3|21228.5|21138.5|22
1656308370000|2022-06-27 05:39:30|21230.7|21140.7|21231.5|21141.5|21232.9|21142.9|21230.7|21140.7|21
1656308380000|2022-06-27 05:39:40|21231.4|21141.4|21231.6|21141.6|21232.4|21142.4|21230.5|21140.5|16
1656308390000|2022-06-27 05:39:50|21232.5|21142.5|21229.6|21139.6|21232.5|21142.5|21229.6|21139.6|24
1656308400000|2022-06-27 05:40:00|21229.8|21139.8|21232.2|21142.2|21238.9|21148.9|21229.6|21139.6|35
1656308410000|2022-06-27 05:40:10|21232.4|21142.4|21232.7|21142.7|21233.6|21143.6|21232|21142|20
1656308420000|2022-06-27 05:40:20|21232.5|21142.5|21231.6|21141.6|21233.9|21143.9|21231.2|21141.2|19
1656308430000|2022-06-27 05:40:30|21231.7|21141.7|21232.3|21142.3|21232.7|21142.7|21231.3|21141.3|14
1656308440000|2022-06-27 05:40:40|21232.2|21142.2|21234|21144|21234|21144|21231.5|21141.5|15
1656308450000|2022-06-27 05:40:50|21232.8|21142.8|21233.8|21143.8|21234.4|21144.4|21230.8|21140.8|16
1656308460000|2022-06-27 05:41:00|21232.2|21142.2|21232.2|21142.2|21233.8|21143.8|21230.3|21140.3|18
1656308470000|2022-06-27 05:41:10|21232.3|21142.3|21232.5|21142.5|21233.6|21143.6|21232.1|21142.1|17
1656308480000|2022-06-27 05:41:20|21232.4|21142.4|21238.2|21148.2|21238.3|21148.3|21232.4|21142.4|19
1656308490000|2022-06-27 05:41:30|21239.6|21149.6|21240.1|21150.1|21240.6|21150.6|21238.6|21148.6|21
1656308500000|2022-06-27 05:41:40|21240|21150|21245.2|21155.2|21246.3|21156.3|21238.2|21148.2|35
1656308510000|2022-06-27 05:41:50|21245.3|21155.3|21238.3|21148.3|21246.1|21156.1|21238.2|21148.2|32
1656308520000|2022-06-27 05:42:00|21238.1|21148.1|21241.6|21151.6|21242.2|21152.2|21237.9|21147.9|24
1656308530000|2022-06-27 05:42:10|21241.4|21151.4|21246.1|21156.1|21247.3|21157.3|21241.2|21151.2|28
1656308540000|2022-06-27 05:42:20|21245.6|21155.6|21242.1|21152.1|21246.3|21156.3|21241.8|21151.8|25
1656308550000|2022-06-27 05:42:30|21245.1|21155.1|21247.1|21157.1|21248.6|21158.6|21244.6|21154.6|30
1656308560000|2022-06-27 05:42:40|21246.7|21156.7|21243.6|21153.6|21246.7|21156.7|21241.6|21151.6|23
1656308570000|2022-06-27 05:42:50|21243.7|21153.7|21233.7|21143.7|21244.4|21154.4|21233.7|21143.7|22
1656308580000|2022-06-27 05:43:00|21233.6|21143.6|21231.9|21141.9|21233.8|21143.8|21230.4|21140.4|30
1656308590000|2022-06-27 05:43:10|21232.1|21142.1|21238.7|21148.7|21240.3|21150.3|21231.8|21141.8|24
1656308600000|2022-06-27 05:43:20|21240.7|21150.7|21238.1|21148.1|21240.7|21150.7|21237.1|21147.1|24
1656308610000|2022-06-27 05:43:30|21238|21148|21241.2|21151.2|21243.7|21153.7|21237.6|21147.6|24
1656308620000|2022-06-27 05:43:40|21243.3|21153.3|21241.4|21151.4|21243.7|21153.7|21239.5|21149.5|31
1656308630000|2022-06-27 05:43:50|21241|21151|21241.5|21151.5|21243.8|21153.8|21239.9|21149.9|27
1656308640000|2022-06-27 05:44:00|21241.4|21151.4|21237.3|21147.3|21244.3|21154.3|21235.5|21145.5|31
1656308650000|2022-06-27 05:44:10|21239.9|21149.9|21237.6|21147.6|21239.9|21149.9|21233.7|21143.7|24
1656308660000|2022-06-27 05:44:20|21237.7|21147.7|21229.9|21139.9|21238.3|21148.3|21228.6|21138.6|21
1656308670000|2022-06-27 05:44:30|21229.8|21139.8|21230.2|21140.2|21230.8|21140.8|21229.4|21139.4|17
1656308680000|2022-06-27 05:44:40|21229.8|21139.8|21231.6|21141.6|21232.1|21142.1|21229.2|21139.2|23
1656308690000|2022-06-27 05:44:50|21230.9|21140.9|21230.1|21140.1|21233.7|21143.7|21229.5|21139.5|25
1656308700000|2022-06-27 05:45:00|21230|21140|21231.3|21141.3|21231.3|21141.3|21229.9|21139.9|25
1656308710000|2022-06-27 05:45:10|21230.4|21140.4|21231|21141|21231.9|21141.9|21229.8|21139.8|26
1656308720000|2022-06-27 05:45:20|21228.4|21138.4|21232.6|21142.6|21235.9|21145.9|21228|21138|23
1656308730000|2022-06-27 05:45:30|21232.5|21142.5|21236.1|21146.1|21238.5|21148.5|21232.4|21142.4|28
1656308740000|2022-06-27 05:45:40|21236.2|21146.2|21236.8|21146.8|21237|21147|21236.1|21146.1|18
1656308750000|2022-06-27 05:45:50|21237|21147|21236.5|21146.5|21237.9|21147.9|21235.9|21145.9|28
1656308760000|2022-06-27 05:46:00|21236.2|21146.2|21243.4|21153.4|21246.2|21156.2|21236.1|21146.1|32
1656308770000|2022-06-27 05:46:10|21244.6|21154.6|21242.4|21152.4|21245.8|21155.8|21240.2|21150.2|34
1656308780000|2022-06-27 05:46:20|21242.9|21152.9|21242.6|21152.6|21244.2|21154.2|21239.6|21149.6|24
1656308790000|2022-06-27 05:46:30|21242.7|21152.7|21245.6|21155.6|21249.1|21159.1|21242.6|21152.6|32
1656308800000|2022-06-27 05:46:40|21245.7|21155.7|21248.4|21158.4|21248.5|21158.5|21245.5|21155.5|16
1656308810000|2022-06-27 05:46:50|21248|21158|21249.6|21159.6|21249.8|21159.8|21246.9|21156.9|28
1656308820000|2022-06-27 05:47:00|21249.9|21159.9|21252.7|21162.7|21253|21163|21249.2|21159.2|22
1656308830000|2022-06-27 05:47:10|21254.9|21164.9|21249|21159|21254.9|21164.9|21246.3|21156.3|25
1656308840000|2022-06-27 05:47:20|21248.6|21158.6|21248.7|21158.7|21249.4|21159.4|21247.2|21157.2|17
1656308850000|2022-06-27 05:47:30|21248.9|21158.9|21248|21158|21249.6|21159.6|21247.3|21157.3|16
1656308860000|2022-06-27 05:47:40|21247.9|21157.9|21243.7|21153.7|21250.4|21160.4|21243.7|21153.7|21
1656308870000|2022-06-27 05:47:50|21244.2|21154.2|21245.8|21155.8|21245.9|21155.9|21243.7|21153.7|15
1656308880000|2022-06-27 05:48:00|21246.3|21156.3|21244|21154|21247.9|21157.9|21243.8|21153.8|24
1656308890000|2022-06-27 05:48:10|21244.4|21154.4|21245.6|21155.6|21245.6|21155.6|21244.4|21154.4|12
1656308900000|2022-06-27 05:48:20|21245.7|21155.7|21244.6|21154.6|21245.9|21155.9|21244.4|21154.4|13
1656308910000|2022-06-27 05:48:30|21245|21155|21247|21157|21247|21157|21241.2|21151.2|14
1656308920000|2022-06-27 05:48:40|21246.9|21156.9|21246.8|21156.8|21247.3|21157.3|21244.9|21154.9|11
1656308930000|2022-06-27 05:48:50|21247.2|21157.2|21246.3|21156.3|21247.2|21157.2|21243.3|21153.3|12
1656308940000|2022-06-27 05:49:00|21246.6|21156.6|21241.9|21151.9|21246.6|21156.6|21241.9|21151.9|17
1656308950000|2022-06-27 05:49:10|21241.4|21151.4|21243.3|21153.3|21244.4|21154.4|21240.8|21150.8|26
1656308960000|2022-06-27 05:49:20|21243.4|21153.4|21242.3|21152.3|21244.2|21154.2|21241.8|21151.8|21
1656308970000|2022-06-27 05:49:30|21242.1|21152.1|21245.4|21155.4|21246.2|21156.2|21242|21152|30
1656308980000|2022-06-27 05:49:40|21246.1|21156.1|21250.5|21160.5|21251.1|21161.1|21246.1|21156.1|32
1656308990000|2022-06-27 05:49:50|21250.6|21160.6|21251.8|21161.8|21253.7|21163.7|21248.6|21158.6|29
1656309000000|2022-06-27 05:50:00|21250.7|21160.7|21249.7|21159.7|21250.7|21160.7|21247.9|21157.9|24
1656309010000|2022-06-27 05:50:10|21249.6|21159.6|21249|21159|21250.8|21160.8|21247|21157|25
1656309020000|2022-06-27 05:50:20|21249.1|21159.1|21248.7|21158.7|21252.6|21162.6|21248.6|21158.6|21
1656309030000|2022-06-27 05:50:30|21248.6|21158.6|21248.1|21158.1|21249|21159|21247|21157|13
1656309040000|2022-06-27 05:50:40|21247.9|21157.9|21243.5|21153.5|21249.9|21159.9|21243.5|21153.5|23
1656309050000|2022-06-27 05:50:50|21244.3|21154.3|21235.6|21145.6|21244.3|21154.3|21235|21145|23
1656309060000|2022-06-27 05:51:00|21235.5|21145.5|21223.9|21133.9|21235.7|21145.7|21220.2|21130.2|29
1656309070000|2022-06-27 05:51:10|21224|21134|21226.4|21136.4|21227.5|21137.5|21224|21134|20
1656309080000|2022-06-27 05:51:20|21226.5|21136.5|21223.3|21133.3|21227.7|21137.7|21222.8|21132.8|19
1656309090000|2022-06-27 05:51:30|21223.1|21133.1|21220.8|21130.8|21225.3|21135.3|21220.1|21130.1|16
1656309100000|2022-06-27 05:51:40|21220.5|21130.5|21221.3|21131.3|21221.3|21131.3|21219.6|21129.6|26
1656309110000|2022-06-27 05:51:50|21220.3|21130.3|21221|21131|21221.4|21131.4|21220|21130|16
1656309120000|2022-06-27 05:52:00|21220.8|21130.8|21219.2|21129.2|21222|21132|21219.2|21129.2|24
1656309130000|2022-06-27 05:52:10|21219.3|21129.3|21220.4|21130.4|21221.9|21131.9|21219.3|21129.3|22
1656309140000|2022-06-27 05:52:20|21220.5|21130.5|21233.9|21143.9|21234|21144|21220.5|21130.5|28
1656309150000|2022-06-27 05:52:30|21233.8|21143.8|21241.1|21151.1|21241.1|21151.1|21233.1|21143.1|31
1656309160000|2022-06-27 05:52:40|21242.3|21152.3|21237.8|21147.8|21242.3|21152.3|21237.8|21147.8|28
1656309170000|2022-06-27 05:52:50|21237.6|21147.6|21234.5|21144.5|21237.6|21147.6|21233|21143|21
1656309180000|2022-06-27 05:53:00|21234.6|21144.6|21234.5|21144.5|21235.8|21145.8|21234.5|21144.5|14
1656309190000|2022-06-27 05:53:10|21235.5|21145.5|21234.1|21144.1|21236.6|21146.6|21234.1|21144.1|18
1656309200000|2022-06-27 05:53:20|21235.1|21145.1|21228.1|21138.1|21235.4|21145.4|21227.3|21137.3|24
1656309210000|2022-06-27 05:53:30|21228.7|21138.7|21231.7|21141.7|21232.7|21142.7|21227.5|21137.5|23
1656309220000|2022-06-27 05:53:40|21232|21142|21232.1|21142.1|21234.6|21144.6|21232|21142|11
1656309230000|2022-06-27 05:53:50|21233.1|21143.1|21233.2|21143.2|21234.8|21144.8|21231.5|21141.5|31
1656309240000|2022-06-27 05:54:00|21233.1|21143.1|21230.9|21140.9|21234.9|21144.9|21230.5|21140.5|14
1656309250000|2022-06-27 05:54:10|21230.7|21140.7|21228|21138|21232.4|21142.4|21226.7|21136.7|30
1656309260000|2022-06-27 05:54:20|21227.9|21137.9|21227.3|21137.3|21229.7|21139.7|21227|21137|18
1656309270000|2022-06-27 05:54:30|21227.2|21137.2|21224|21134|21229.3|21139.3|21224|21134|18
1656309280000|2022-06-27 05:54:40|21224.2|21134.2|21227.5|21137.5|21227.5|21137.5|21224.2|21134.2|11
1656309290000|2022-06-27 05:54:50|21227.4|21137.4|21224.1|21134.1|21227.8|21137.8|21222.6|21132.6|19
1656309300000|2022-06-27 05:55:00|21223.9|21133.9|21222.9|21132.9|21225.1|21135.1|21222.6|21132.6|13
1656309310000|2022-06-27 05:55:10|21223.5|21133.5|21223.2|21133.2|21225.1|21135.1|21222.9|21132.9|22
1656309320000|2022-06-27 05:55:20|21223.3|21133.3|21221.8|21131.8|21224.9|21134.9|21221|21131|24
1656309330000|2022-06-27 05:55:30|21221.6|21131.6|21222.7|21132.7|21224.3|21134.3|21221.2|21131.2|26
1656309340000|2022-06-27 05:55:40|21222.8|21132.8|21225.1|21135.1|21225.5|21135.5|21222.7|21132.7|22
1656309350000|2022-06-27 05:55:50|21223.6|21133.6|21223.5|21133.5|21224.9|21134.9|21221|21131|30
1656309360000|2022-06-27 05:56:00|21224.4|21134.4|21225.2|21135.2|21225.2|21135.2|21223.4|21133.4|18
1656309370000|2022-06-27 05:56:10|21224.7|21134.7|21227.8|21137.8|21227.8|21137.8|21223.7|21133.7|24
1656309380000|2022-06-27 05:56:20|21228|21138|21229.9|21139.9|21229.9|21139.9|21227.1|21137.1|23
1656309390000|2022-06-27 05:56:30|21230.1|21140.1|21228|21138|21230.4|21140.4|21227.2|21137.2|23
1656309400000|2022-06-27 05:56:40|21228.3|21138.3|21226.1|21136.1|21228.3|21138.3|21226|21136|16
1656309410000|2022-06-27 05:56:50|21227.4|21137.4|21230.1|21140.1|21230.1|21140.1|21227.1|21137.1|21
1656309420000|2022-06-27 05:57:00|21230|21140|21229.6|21139.6|21230.6|21140.6|21227.2|21137.2|18
1656309430000|2022-06-27 05:57:10|21228.6|21138.6|21226.5|21136.5|21228.9|21138.9|21225.8|21135.8|15
1656309440000|2022-06-27 05:57:20|21226.9|21136.9|21225.3|21135.3|21227.6|21137.6|21222.8|21132.8|26
1656309450000|2022-06-27 05:57:30|21226.1|21136.1|21224.8|21134.8|21227.5|21137.5|21224.7|21134.7|23
1656309460000|2022-06-27 05:57:40|21225.4|21135.4|21225.3|21135.3|21227|21137|21224.1|21134.1|25
1656309470000|2022-06-27 05:57:50|21224.8|21134.8|21221.3|21131.3|21224.8|21134.8|21219.6|21129.6|20
1656309480000|2022-06-27 05:58:00|21221|21131|21220.5|21130.5|21223.2|21133.2|21220.5|21130.5|22
1656309490000|2022-06-27 05:58:10|21222.5|21132.5|21222|21132|21222.9|21132.9|21221.4|21131.4|21
1656309500000|2022-06-27 05:58:20|21222.2|21132.2|21222.1|21132.1|21223|21133|21221.3|21131.3|24
1656309510000|2022-06-27 05:58:30|21222.8|21132.8|21220.9|21130.9|21222.8|21132.8|21220.7|21130.7|21
1656309520000|2022-06-27 05:58:40|21220.8|21130.8|21220.7|21130.7|21221.8|21131.8|21219.3|21129.3|8
1656309530000|2022-06-27 05:58:50|21220.5|21130.5|21221.1|21131.1|21221.6|21131.6|21219.1|21129.1|24
1656309540000|2022-06-27 05:59:00|21221.2|21131.2|21220.5|21130.5|21221.8|21131.8|21219.9|21129.9|21
1656309550000|2022-06-27 05:59:10|21221.3|21131.3|21219.6|21129.6|21224.7|21134.7|21219.3|21129.3|28
1656309560000|2022-06-27 05:59:20|21219.4|21129.4|21222.1|21132.1|21222.1|21132.1|21218.1|21128.1|26
1656309570000|2022-06-27 05:59:30|21221|21131|21222.5|21132.5|21222.5|21132.5|21220.1|21130.1|19
1656309580000|2022-06-27 05:59:40|21222.4|21132.4|21222.5|21132.5|21224.6|21134.6|21220.5|21130.5|15
1656309590000|2022-06-27 05:59:50|21224|21134|21223.2|21133.2|21224.9|21134.9|21222.6|21132.6|18
1656309600000|2022-06-27 06:00:00|21225.1|21135.1|21220.9|21130.9|21226|21136|21220.7|21130.7|22
1656309610000|2022-06-27 06:00:10|21221|21131|21222.1|21132.1|21223.9|21133.9|21221|21131|21
1656309620000|2022-06-27 06:00:20|21223.6|21133.6|21225.4|21135.4|21226.1|21136.1|21220|21130|24
1656309630000|2022-06-27 06:00:30|21224.9|21134.9|21226|21136|21226.6|21136.6|21224.9|21134.9|24
1656309640000|2022-06-27 06:00:40|21227.4|21137.4|21225.4|21135.4|21227.4|21137.4|21225|21135|12
1656309650000|2022-06-27 06:00:50|21225.7|21135.7|21226.2|21136.2|21229.8|21139.8|21225.7|21135.7|30
1656309660000|2022-06-27 06:01:00|21226.7|21136.7|21227.5|21137.5|21228.7|21138.7|21223|21133|25
1656309670000|2022-06-27 06:01:10|21228.6|21138.6|21228.2|21138.2|21229.7|21139.7|21224.1|21134.1|29
1656309680000|2022-06-27 06:01:20|21227.9|21137.9|21225.2|21135.2|21228.8|21138.8|21225.2|21135.2|19
1656309690000|2022-06-27 06:01:30|21224.8|21134.8|21223.9|21133.9|21226.4|21136.4|21221.9|21131.9|18
1656309700000|2022-06-27 06:01:40|21224.4|21134.4|21220.7|21130.7|21224.4|21134.4|21220.4|21130.4|21
1656309710000|2022-06-27 06:01:50|21220.8|21130.8|21222|21132|21222|21132|21220.4|21130.4|21
1656309720000|2022-06-27 06:02:00|21222.1|21132.1|21218.7|21128.7|21223.2|21133.2|21217|21127|31
1656309730000|2022-06-27 06:02:10|21218.8|21128.8|21221.9|21131.9|21221.9|21131.9|21217.8|21127.8|24
1656309740000|2022-06-27 06:02:20|21221.8|21131.8|21218.1|21128.1|21221.8|21131.8|21218.1|21128.1|20
1656309750000|2022-06-27 06:02:30|21218.7|21128.7|21216.9|21126.9|21218.7|21128.7|21215.1|21125.1|19
1656309760000|2022-06-27 06:02:40|21217|21127|21216.7|21126.7|21219.8|21129.8|21216.6|21126.6|26
1656309770000|2022-06-27 06:02:50|21217|21127|21216.3|21126.3|21217|21127|21216|21126|8
1656309780000|2022-06-27 06:03:00|21216.4|21126.4|21216.7|21126.7|21218.3|21128.3|21215|21125|18
1656309790000|2022-06-27 06:03:10|21216.4|21126.4|21210.7|21120.7|21217.8|21127.8|21210.7|21120.7|18
1656309800000|2022-06-27 06:03:20|21212.4|21122.4|21214.3|21124.3|21216|21126|21212|21122|18
1656309810000|2022-06-27 06:03:30|21214.2|21124.2|21216.8|21126.8|21216.9|21126.9|21212.9|21122.9|26
1656309820000|2022-06-27 06:03:40|21215.7|21125.7|21214.3|21124.3|21216.4|21126.4|21213.9|21123.9|14
1656309830000|2022-06-27 06:03:50|21213.9|21123.9|21215.9|21125.9|21216.2|21126.2|21212.9|21122.9|18
1656309840000|2022-06-27 06:04:00|21216.7|21126.7|21217.8|21127.8|21218|21128|21214.5|21124.5|20
1656309850000|2022-06-27 06:04:10|21217.6|21127.6|21216.4|21126.4|21221.2|21131.2|21214.3|21124.3|26
1656309860000|2022-06-27 06:04:20|21215.9|21125.9|21214.9|21124.9|21216.4|21126.4|21212|21122|25
1656309870000|2022-06-27 06:04:30|21215.6|21125.6|21213.2|21123.2|21215.6|21125.6|21212.2|21122.2|19
1656309880000|2022-06-27 06:04:40|21213.6|21123.6|21214.8|21124.8|21217.2|21127.2|21213.2|21123.2|20
1656309890000|2022-06-27 06:04:50|21214.4|21124.4|21217.7|21127.7|21219.1|21129.1|21214.4|21124.4|21
1656309900000|2022-06-27 06:05:00|21216.3|21126.3|21216.3|21126.3|21220|21130|21216.1|21126.1|30
1656309910000|2022-06-27 06:05:10|21215.4|21125.4|21212.7|21122.7|21218.3|21128.3|21211|21121|23
1656309920000|2022-06-27 06:05:20|21212.2|21122.2|21215.5|21125.5|21217.7|21127.7|21212.2|21122.2|16
1656309930000|2022-06-27 06:05:30|21215.6|21125.6|21215.4|21125.4|21216.5|21126.5|21215.3|21125.3|17
1656309940000|2022-06-27 06:05:40|21214.9|21124.9|21218.7|21128.7|21220.8|21130.8|21214.5|21124.5|22
1656309950000|2022-06-27 06:05:50|21219.5|21129.5|21221.5|21131.5|21222.4|21132.4|21219.4|21129.4|23
1656309960000|2022-06-27 06:06:00|21221.6|21131.6|21224|21134|21224.8|21134.8|21221.5|21131.5|31
1656309970000|2022-06-27 06:06:10|21222.4|21132.4|21225.1|21135.1|21225.2|21135.2|21221.8|21131.8|19
1656309980000|2022-06-27 06:06:20|21224.6|21134.6|21222.2|21132.2|21225|21135|21221.8|21131.8|18
1656309990000|2022-06-27 06:06:30|21222.4|21132.4|21222.4|21132.4|21223|21133|21221.9|21131.9|19
1656310000000|2022-06-27 06:06:40|21222.3|21132.3|21220.1|21130.1|21223.9|21133.9|21217.2|21127.2|24
1656310010000|2022-06-27 06:06:50|21220.6|21130.6|21219.3|21129.3|21220.7|21130.7|21218.9|21128.9|11
1656310020000|2022-06-27 06:07:00|21220.2|21130.2|21213|21123|21220.4|21130.4|21210.8|21120.8|28
1656310030000|2022-06-27 06:07:10|21212.1|21122.1|21213.2|21123.2|21213.8|21123.8|21210.6|21120.6|25
1656310040000|2022-06-27 06:07:20|21213.7|21123.7|21213.8|21123.8|21214.8|21124.8|21213.4|21123.4|23
1656310050000|2022-06-27 06:07:30|21213.6|21123.6|21214|21124|21215.3|21125.3|21212.4|21122.4|22
1656310060000|2022-06-27 06:07:40|21214.2|21124.2|21214.3|21124.3|21215.1|21125.1|21213.4|21123.4|14
1656310070000|2022-06-27 06:07:50|21213.6|21123.6|21212.2|21122.2|21213.6|21123.6|21211.3|21121.3|20
1656310080000|2022-06-27 06:08:00|21212.4|21122.4|21214.1|21124.1|21214.2|21124.2|21212|21122|21
1656310090000|2022-06-27 06:08:10|21214|21124|21219.2|21129.2|21219.2|21129.2|21213.3|21123.3|27
1656310100000|2022-06-27 06:08:20|21218.6|21128.6|21219.6|21129.6|21220.5|21130.5|21218.6|21128.6|18
1656310110000|2022-06-27 06:08:30|21219.7|21129.7|21218|21128|21219.7|21129.7|21215.9|21125.9|22
1656310120000|2022-06-27 06:08:40|21217.8|21127.8|21213.7|21123.7|21217.9|21127.9|21212.1|21122.1|29
1656310130000|2022-06-27 06:08:50|21213.1|21123.1|21214.1|21124.1|21215.4|21125.4|21212.5|21122.5|19
1656310140000|2022-06-27 06:09:00|21214.3|21124.3|21216.9|21126.9|21216.9|21126.9|21214.3|21124.3|25
1656310150000|2022-06-27 06:09:10|21216.7|21126.7|21217.6|21127.6|21217.7|21127.7|21214.4|21124.4|31
1656310160000|2022-06-27 06:09:20|21216.6|21126.6|21217|21127|21217.3|21127.3|21214.9|21124.9|18
1656310170000|2022-06-27 06:09:30|21216.7|21126.7|21217.6|21127.6|21218.4|21128.4|21216.6|21126.6|26
1656310180000|2022-06-27 06:09:40|21217.4|21127.4|21216.1|21126.1|21219.2|21129.2|21215|21125|30
1656310190000|2022-06-27 06:09:50|21216.3|21126.3|21214.2|21124.2|21217|21127|21213.2|21123.2|21
1656310200000|2022-06-27 06:10:00|21214.4|21124.4|21216.9|21126.9|21217.5|21127.5|21214.3|21124.3|19
1656310210000|2022-06-27 06:10:10|21216.7|21126.7|21216.5|21126.5|21218.4|21128.4|21216.3|21126.3|21
1656310220000|2022-06-27 06:10:20|21216.6|21126.6|21220.4|21130.4|21221.6|21131.6|21216.5|21126.5|26
1656310230000|2022-06-27 06:10:30|21220.5|21130.5|21220.5|21130.5|21224.7|21134.7|21218.7|21128.7|24
1656310240000|2022-06-27 06:10:40|21220.7|21130.7|21222.5|21132.5|21224.1|21134.1|21217.1|21127.1|9
1656310250000|2022-06-27 06:10:50|21222.4|21132.4|21219.5|21129.5|21222.4|21132.4|21218.9|21128.9|17
1656310260000|2022-06-27 06:11:00|21219.9|21129.9|21221.7|21131.7|21222.8|21132.8|21219.2|21129.2|19
1656310270000|2022-06-27 06:11:10|21222.8|21132.8|21227.4|21137.4|21227.9|21137.9|21220.4|21130.4|28
1656310280000|2022-06-27 06:11:20|21226.5|21136.5|21229.1|21139.1|21231.4|21141.4|21225.8|21135.8|24
1656310290000|2022-06-27 06:11:30|21227.2|21137.2|21227.3|21137.3|21230.6|21140.6|21224.2|21134.2|25
1656310300000|2022-06-27 06:11:40|21227.2|21137.2|21227.1|21137.1|21229.4|21139.4|21224.8|21134.8|24
1656310310000|2022-06-27 06:11:50|21224.5|21134.5|21224.2|21134.2|21227.4|21137.4|21223.8|21133.8|22
1656310320000|2022-06-27 06:12:00|21224.6|21134.6|21224.2|21134.2|21227.2|21137.2|21223.6|21133.6|11
1656310330000|2022-06-27 06:12:10|21227.6|21137.6|21228.6|21138.6|21228.6|21138.6|21223.7|21133.7|17
1656310340000|2022-06-27 06:12:20|21226|21136|21230.8|21140.8|21231.6|21141.6|21226|21136|28
1656310350000|2022-06-27 06:12:30|21230.4|21140.4|21227.1|21137.1|21233.5|21143.5|21227.1|21137.1|32
1656310360000|2022-06-27 06:12:40|21228.1|21138.1|21230.9|21140.9|21232.1|21142.1|21228.1|21138.1|31
1656310370000|2022-06-27 06:12:50|21230.2|21140.2|21231.4|21141.4|21232.5|21142.5|21229.4|21139.4|28
1656310380000|2022-06-27 06:13:00|21231.2|21141.2|21240.3|21150.3|21240.7|21150.7|21231.2|21141.2|23
1656310390000|2022-06-27 06:13:10|21240.4|21150.4|21241.4|21151.4|21243|21153|21240.2|21150.2|22
1656310400000|2022-06-27 06:13:20|21241.5|21151.5|21243|21153|21244.7|21154.7|21241.4|21151.4|20
1656310410000|2022-06-27 06:13:30|21243.1|21153.1|21241.4|21151.4|21244|21154|21241.4|21151.4|20
1656310420000|2022-06-27 06:13:40|21241.5|21151.5|21242.5|21152.5|21244.3|21154.3|21241.4|21151.4|23
1656310430000|2022-06-27 06:13:50|21242.6|21152.6|21242.4|21152.4|21245.6|21155.6|21239.2|21149.2|24
1656310440000|2022-06-27 06:14:00|21242.8|21152.8|21243.3|21153.3|21243.5|21153.5|21241.9|21151.9|17
1656310450000|2022-06-27 06:14:10|21242.6|21152.6|21240.1|21150.1|21243.1|21153.1|21239|21149|16
1656310460000|2022-06-27 06:14:20|21240.2|21150.2|21242.9|21152.9|21244.5|21154.5|21240|21150|16
1656310470000|2022-06-27 06:14:30|21243.7|21153.7|21236|21146|21245|21155|21234.2|21144.2|27
1656310480000|2022-06-27 06:14:40|21235.8|21145.8|21234.3|21144.3|21236|21146|21233.1|21143.1|25
1656310490000|2022-06-27 06:14:50|21234.8|21144.8|21237.5|21147.5|21238.1|21148.1|21233.1|21143.1|27
1656310500000|2022-06-27 06:15:00|21237.2|21147.2|21235.2|21145.2|21240.2|21150.2|21234.2|21144.2|22
1656310510000|2022-06-27 06:15:10|21235.3|21145.3|21238.3|21148.3|21239.9|21149.9|21235.1|21145.1|23
1656310520000|2022-06-27 06:15:20|21238|21148|21240|21150|21240|21150|21238|21148|7
1656310530000|2022-06-27 06:15:30|21240.1|21150.1|21237.4|21147.4|21242.6|21152.6|21234.5|21144.5|20
1656310540000|2022-06-27 06:15:40|21238.5|21148.5|21237.6|21147.6|21240.8|21150.8|21237|21147|16
1656310550000|2022-06-27 06:15:50|21239.7|21149.7|21237.1|21147.1|21239.7|21149.7|21234.1|21144.1|13
1656310560000|2022-06-27 06:16:00|21237|21147|21235.9|21145.9|21239.2|21149.2|21235.9|21145.9|17
1656310570000|2022-06-27 06:16:10|21235.8|21145.8|21237.2|21147.2|21238.7|21148.7|21235.8|21145.8|13
1656310580000|2022-06-27 06:16:20|21237.7|21147.7|21246.3|21156.3|21246.3|21156.3|21236.9|21146.9|18
1656310590000|2022-06-27 06:16:30|21247.5|21157.5|21252.6|21162.6|21254.6|21164.6|21247.5|21157.5|24
1656310600000|2022-06-27 06:16:40|21252.7|21162.7|21270|21180|21271.7|21181.7|21252.7|21162.7|33
1656310610000|2022-06-27 06:16:50|21270.1|21180.1|21267|21177|21271.2|21181.2|21267|21177|26
1656310620000|2022-06-27 06:17:00|21267.1|21177.1|21267.2|21177.2|21269.4|21179.4|21263.2|21173.2|34
1656310630000|2022-06-27 06:17:10|21267.1|21177.1|21268.8|21178.8|21273.4|21183.4|21264.6|21174.6|28
1656310640000|2022-06-27 06:17:20|21268.7|21178.7|21269.9|21179.9|21271.6|21181.6|21268.7|21178.7|22
1656310650000|2022-06-27 06:17:30|21269.8|21179.8|21266|21176|21271.9|21181.9|21266|21176|18
1656310660000|2022-06-27 06:17:40|21267.8|21177.8|21265.7|21175.7|21269|21179|21264.7|21174.7|22
1656310670000|2022-06-27 06:17:50|21266|21176|21266.1|21176.1|21267.6|21177.6|21265.3|21175.3|11
1656310680000|2022-06-27 06:18:00|21265.7|21175.7|21265.6|21175.6|21265.9|21175.9|21265|21175|13
1656310690000|2022-06-27 06:18:10|21265.7|21175.7|21262.7|21172.7|21265.7|21175.7|21262.6|21172.6|18
1656310700000|2022-06-27 06:18:20|21262.5|21172.5|21257.2|21167.2|21263.5|21173.5|21256.7|21166.7|14
1656310710000|2022-06-27 06:18:30|21257|21167|21257.6|21167.6|21258.1|21168.1|21246.6|21156.6|26
1656310720000|2022-06-27 06:18:40|21258.1|21168.1|21255.8|21165.8|21258.1|21168.1|21252|21162|29
1656310730000|2022-06-27 06:18:50|21255.7|21165.7|21252.4|21162.4|21256.8|21166.8|21250.5|21160.5|26
1656310740000|2022-06-27 06:19:00|21252.6|21162.6|21253|21163|21254.4|21164.4|21248.1|21158.1|23
1656310750000|2022-06-27 06:19:10|21253.6|21163.6|21253.9|21163.9|21254.5|21164.5|21252.7|21162.7|22
1656310760000|2022-06-27 06:19:20|21253.4|21163.4|21252.9|21162.9|21253.4|21163.4|21251.9|21161.9|19
1656310770000|2022-06-27 06:19:30|21253.3|21163.3|21252.6|21162.6|21253.6|21163.6|21251.8|21161.8|18
1656310780000|2022-06-27 06:19:40|21253.2|21163.2|21253.1|21163.1|21253.7|21163.7|21249.8|21159.8|20
1656310790000|2022-06-27 06:19:50|21253|21163|21245|21155|21255.5|21165.5|21245|21155|20
1656310800000|2022-06-27 06:20:00|21246.2|21156.2|21246.8|21156.8|21247.1|21157.1|21242.7|21152.7|25
1656310810000|2022-06-27 06:20:10|21247.1|21157.1|21246.9|21156.9|21247.2|21157.2|21245.1|21155.1|18
1656310820000|2022-06-27 06:20:20|21245.3|21155.3|21247.7|21157.7|21247.7|21157.7|21245.3|21155.3|12
1656310830000|2022-06-27 06:20:30|21247.4|21157.4|21248|21158|21248|21158|21246.8|21156.8|13
1656310840000|2022-06-27 06:20:40|21247.4|21157.4|21247.1|21157.1|21247.7|21157.7|21245.8|21155.8|13
1656310850000|2022-06-27 06:20:50|21246.4|21156.4|21246.4|21156.4|21246.8|21156.8|21245.2|21155.2|15
1656310860000|2022-06-27 06:21:00|21246.3|21156.3|21246.7|21156.7|21247.1|21157.1|21245.5|21155.5|14
1656310870000|2022-06-27 06:21:10|21246.8|21156.8|21249.9|21159.9|21251|21161|21246.8|21156.8|17
1656310880000|2022-06-27 06:21:20|21250|21160|21250.1|21160.1|21250.2|21160.2|21249.9|21159.9|11
1656310890000|2022-06-27 06:21:30|21250|21160|21250.1|21160.1|21250.2|21160.2|21249.9|21159.9|9
1656310900000|2022-06-27 06:21:40|21250.3|21160.3|21251.9|21161.9|21252|21162|21249.5|21159.5|8
1656310910000|2022-06-27 06:21:50|21251.1|21161.1|21251.7|21161.7|21252.8|21162.8|21251|21161|16
1656310920000|2022-06-27 06:22:00|21251.8|21161.8|21253.6|21163.6|21255|21165|21251.7|21161.7|13
1656310930000|2022-06-27 06:22:10|21253.7|21163.7|21257.7|21167.7|21257.7|21167.7|21252|21162|21
1656310940000|2022-06-27 06:22:20|21258|21168|21255.8|21165.8|21258|21168|21255.8|21165.8|6
1656310950000|2022-06-27 06:22:30|21255.7|21165.7|21255.7|21165.7|21257.2|21167.2|21255.7|21165.7|24
1656310960000|2022-06-27 06:22:40|21256.1|21166.1|21255.3|21165.3|21258.4|21168.4|21254.3|21164.3|17
1656310970000|2022-06-27 06:22:50|21250.4|21160.4|21251.3|21161.3|21253.4|21163.4|21250.4|21160.4|24
1656310980000|2022-06-27 06:23:00|21251.6|21161.6|21252.1|21162.1|21253.6|21163.6|21251.6|21161.6|20
1656310990000|2022-06-27 06:23:10|21252|21162|21251.8|21161.8|21253|21163|21250.7|21160.7|11
1656311000000|2022-06-27 06:23:20|21250.9|21160.9|21251.6|21161.6|21253.3|21163.3|21250.9|21160.9|15
1656311010000|2022-06-27 06:23:30|21251.8|21161.8|21247.6|21157.6|21252.8|21162.8|21246.7|21156.7|13
1656311020000|2022-06-27 06:23:40|21247.7|21157.7|21247.8|21157.8|21247.9|21157.9|21247.1|21157.1|10
1656311030000|2022-06-27 06:23:50|21247.4|21157.4|21247.1|21157.1|21247.8|21157.8|21246.3|21156.3|8
1656311040000|2022-06-27 06:24:00|21247.8|21157.8|21247|21157|21247.8|21157.8|21247|21157|10
1656311050000|2022-06-27 06:24:10|21246.6|21156.6|21236.5|21146.5|21247.6|21157.6|21232.5|21142.5|30
1656311060000|2022-06-27 06:24:20|21237.3|21147.3|21240.3|21150.3|21241.3|21151.3|21237.3|21147.3|27
1656311070000|2022-06-27 06:24:30|21240|21150|21239.5|21149.5|21242|21152|21239.3|21149.3|12
1656311080000|2022-06-27 06:24:40|21239.4|21149.4|21237.5|21147.5|21240.4|21150.4|21237.5|21147.5|21
1656311090000|2022-06-27 06:24:50|21237|21147|21239|21149|21241.1|21151.1|21236.6|21146.6|34
1656311100000|2022-06-27 06:25:00|21238.6|21148.6|21237.6|21147.6|21238.8|21148.8|21236.5|21146.5|15
1656311110000|2022-06-27 06:25:10|21237.2|21147.2|21238.3|21148.3|21239.3|21149.3|21236.6|21146.6|19
1656311120000|2022-06-27 06:25:20|21238.1|21148.1|21234|21144|21241|21151|21234|21144|21
1656311130000|2022-06-27 06:25:30|21234.2|21144.2|21235.1|21145.1|21236.4|21146.4|21234.2|21144.2|20
1656311140000|2022-06-27 06:25:40|21235|21145|21229.4|21139.4|21235|21145|21227.9|21137.9|26
1656311150000|2022-06-27 06:25:50|21229.5|21139.5|21230.3|21140.3|21231|21141|21229.2|21139.2|20
1656311160000|2022-06-27 06:26:00|21229.2|21139.2|21228.9|21138.9|21230.3|21140.3|21228|21138|22
1656311170000|2022-06-27 06:26:10|21229.5|21139.5|21230.6|21140.6|21232.2|21142.2|21229.3|21139.3|20
1656311180000|2022-06-27 06:26:20|21230.5|21140.5|21229.6|21139.6|21231.4|21141.4|21229.5|21139.5|22
1656311190000|2022-06-27 06:26:30|21229.7|21139.7|21230.5|21140.5|21230.5|21140.5|21229.4|21139.4|21
1656311200000|2022-06-27 06:26:40|21230.8|21140.8|21232.2|21142.2|21232.4|21142.4|21229.3|21139.3|18
1656311210000|2022-06-27 06:26:50|21231.9|21141.9|21231|21141|21232.3|21142.3|21230.8|21140.8|21
1656311220000|2022-06-27 06:27:00|21230.9|21140.9|21231|21141|21231.5|21141.5|21229.1|21139.1|19
1656311230000|2022-06-27 06:27:10|21231.2|21141.2|21231.4|21141.4|21235.9|21145.9|21231|21141|22
1656311240000|2022-06-27 06:27:20|21231.9|21141.9|21230.8|21140.8|21234.1|21144.1|21229.1|21139.1|21
1656311250000|2022-06-27 06:27:30|21230.9|21140.9|21239.5|21149.5|21239.7|21149.7|21230.8|21140.8|23
1656311260000|2022-06-27 06:27:40|21238.9|21148.9|21238.2|21148.2|21239.6|21149.6|21237.1|21147.1|21
1656311270000|2022-06-27 06:27:50|21238.4|21148.4|21235.7|21145.7|21239|21149|21235.4|21145.4|19
1656311280000|2022-06-27 06:28:00|21235.6|21145.6|21236.2|21146.2|21236.8|21146.8|21235.4|21145.4|17
1656311290000|2022-06-27 06:28:10|21236.3|21146.3|21248.9|21158.9|21249.2|21159.2|21236.2|21146.2|23
1656311300000|2022-06-27 06:28:20|21248.8|21158.8|21255.5|21165.5|21255.5|21165.5|21248.8|21158.8|26
1656311310000|2022-06-27 06:28:30|21254.1|21164.1|21250.5|21160.5|21254.1|21164.1|21249.3|21159.3|25
1656311320000|2022-06-27 06:28:40|21250.7|21160.7|21248.9|21158.9|21250.7|21160.7|21247.4|21157.4|12
1656311330000|2022-06-27 06:28:50|21248.6|21158.6|21243.3|21153.3|21249|21159|21243.3|21153.3|18
1656311340000|2022-06-27 06:29:00|21243.7|21153.7|21245.9|21155.9|21246.5|21156.5|21243.2|21153.2|23
1656311350000|2022-06-27 06:29:10|21243.9|21153.9|21243.6|21153.6|21244.2|21154.2|21240.7|21150.7|17
1656311360000|2022-06-27 06:29:20|21243.8|21153.8|21243.4|21153.4|21246.1|21156.1|21243.4|21153.4|22
1656311370000|2022-06-27 06:29:30|21241.9|21151.9|21248.2|21158.2|21248.9|21158.9|21241.8|21151.8|23
1656311380000|2022-06-27 06:29:40|21248.4|21158.4|21247.2|21157.2|21249.1|21159.1|21246.9|21156.9|22
1656311390000|2022-06-27 06:29:50|21247.1|21157.1|21231.3|21141.3|21247.2|21157.2|21231.3|21141.3|30
1656311400000|2022-06-27 06:30:00|21231.2|21141.2|21229.8|21139.8|21232.6|21142.6|21228.5|21138.5|34
1656311410000|2022-06-27 06:30:10|21229.6|21139.6|21230.4|21140.4|21232|21142|21229|21139|23
1656311420000|2022-06-27 06:30:20|21230.5|21140.5|21232.1|21142.1|21235.6|21145.6|21229.5|21139.5|21
1656311430000|2022-06-27 06:30:30|21231.9|21141.9|21231.7|21141.7|21232.2|21142.2|21229.8|21139.8|17
1656311440000|2022-06-27 06:30:40|21230.5|21140.5|21237|21147|21237.9|21147.9|21230.5|21140.5|26
1656311450000|2022-06-27 06:30:50|21236.9|21146.9|21244.2|21154.2|21244.2|21154.2|21236.9|21146.9|22
1656311460000|2022-06-27 06:31:00|21245.2|21155.2|21246.2|21156.2|21246.7|21156.7|21243.3|21153.3|22
1656311470000|2022-06-27 06:31:10|21246|21156|21246.1|21156.1|21247.7|21157.7|21245.9|21155.9|23
1656311480000|2022-06-27 06:31:20|21247|21157|21246|21156|21247.4|21157.4|21245.6|21155.6|16
1656311490000|2022-06-27 06:31:30|21246.2|21156.2|21245.1|21155.1|21246.5|21156.5|21242.7|21152.7|16
1656311500000|2022-06-27 06:31:40|21244.8|21154.8|21250.1|21160.1|21250.1|21160.1|21244.5|21154.5|29
1656311510000|2022-06-27 06:31:50|21249.3|21159.3|21255.2|21165.2|21256.5|21166.5|21249.3|21159.3|30
1656311520000|2022-06-27 06:32:00|21254.6|21164.6|21250.1|21160.1|21254.6|21164.6|21247.1|21157.1|22
1656311530000|2022-06-27 06:32:10|21249.7|21159.7|21258.8|21168.8|21259|21169|21249.7|21159.7|27
1656311540000|2022-06-27 06:32:20|21259|21169|21260|21170|21262|21172|21258.7|21168.7|22
1656311550000|2022-06-27 06:32:30|21261|21171|21264|21174|21264.1|21174.1|21260.4|21170.4|21
1656311560000|2022-06-27 06:32:40|21262.7|21172.7|21266.5|21176.5|21269.4|21179.4|21262.7|21172.7|32
1656311570000|2022-06-27 06:32:50|21266.4|21176.4|21270.3|21180.3|21270.9|21180.9|21266.4|21176.4|29
1656311580000|2022-06-27 06:33:00|21272.7|21182.7|21268.5|21178.5|21273.2|21183.2|21266.7|21176.7|29
1656311590000|2022-06-27 06:33:10|21268.7|21178.7|21265.9|21175.9|21272.6|21182.6|21262|21172|34
1656311600000|2022-06-27 06:33:20|21266.7|21176.7|21254.3|21164.3|21266.7|21176.7|21254.1|21164.1|27
1656311610000|2022-06-27 06:33:30|21254.2|21164.2|21248.9|21158.9|21255.2|21165.2|21248.9|21158.9|23
1656311620000|2022-06-27 06:33:40|21248.8|21158.8|21252.5|21162.5|21253.5|21163.5|21248.5|21158.5|23
1656311630000|2022-06-27 06:33:50|21252.2|21162.2|21252.6|21162.6|21252.8|21162.8|21251.7|21161.7|22
1656311640000|2022-06-27 06:34:00|21252.7|21162.7|21253.2|21163.2|21254.9|21164.9|21249.2|21159.2|33
1656311650000|2022-06-27 06:34:10|21253|21163|21253.7|21163.7|21254.4|21164.4|21252.1|21162.1|22
1656311660000|2022-06-27 06:34:20|21253.8|21163.8|21254.2|21164.2|21254.2|21164.2|21252.6|21162.6|19
1656311670000|2022-06-27 06:34:30|21254|21164|21254.7|21164.7|21254.9|21164.9|21252.8|21162.8|27
1656311680000|2022-06-27 06:34:40|21254.8|21164.8|21252.3|21162.3|21256|21166|21252.2|21162.2|22
1656311690000|2022-06-27 06:34:50|21253.5|21163.5|21252.6|21162.6|21254.7|21164.7|21252.2|21162.2|21
1656311700000|2022-06-27 06:35:00|21252.3|21162.3|21251.8|21161.8|21254.4|21164.4|21251.8|21161.8|20
1656311710000|2022-06-27 06:35:10|21248.8|21158.8|21250.9|21160.9|21252|21162|21248.1|21158.1|25
1656311720000|2022-06-27 06:35:20|21251|21161|21252.4|21162.4|21253.8|21163.8|21250.5|21160.5|23
1656311730000|2022-06-27 06:35:30|21252.5|21162.5|21254.7|21164.7|21256.5|21166.5|21252.5|21162.5|20
1656311740000|2022-06-27 06:35:40|21254.8|21164.8|21260.2|21170.2|21260.2|21170.2|21254.6|21164.6|20
1656311750000|2022-06-27 06:35:50|21260.4|21170.4|21265.4|21175.4|21265.7|21175.7|21259.3|21169.3|25
1656311760000|2022-06-27 06:36:00|21265.1|21175.1|21259.3|21169.3|21265.1|21175.1|21259.3|21169.3|29
1656311770000|2022-06-27 06:36:10|21259.6|21169.6|21263|21173|21263.1|21173.1|21258.4|21168.4|26
1656311780000|2022-06-27 06:36:20|21262.8|21172.8|21262.8|21172.8|21263.1|21173.1|21262.2|21172.2|16
1656311790000|2022-06-27 06:36:30|21263.7|21173.7|21262.2|21172.2|21264.2|21174.2|21261.1|21171.1|19
1656311800000|2022-06-27 06:36:40|21263.4|21173.4|21262.9|21172.9|21265|21175|21261.7|21171.7|26
1656311810000|2022-06-27 06:36:50|21263|21173|21264.4|21174.4|21265.2|21175.2|21262.6|21172.6|18
1656311820000|2022-06-27 06:37:00|21264.1|21174.1|21264.7|21174.7|21266|21176|21263.9|21173.9|19
1656311830000|2022-06-27 06:37:10|21266.9|21176.9|21266.8|21176.8|21268.7|21178.7|21264.4|21174.4|30
1656311840000|2022-06-27 06:37:20|21266.9|21176.9|21266.4|21176.4|21270.1|21180.1|21266.4|21176.4|24
1656311850000|2022-06-27 06:37:30|21266.5|21176.5|21265.3|21175.3|21267.6|21177.6|21262.8|21172.8|27
1656311860000|2022-06-27 06:37:40|21265.2|21175.2|21266.1|21176.1|21266.9|21176.9|21265.2|21175.2|22
1656311870000|2022-06-27 06:37:50|21266.2|21176.2|21263.6|21173.6|21269|21179|21258.1|21168.1|32
1656311880000|2022-06-27 06:38:00|21263.5|21173.5|21263.6|21173.6|21265.6|21175.6|21263.1|21173.1|15
1656311890000|2022-06-27 06:38:10|21264|21174|21263.3|21173.3|21266.2|21176.2|21263.2|21173.2|20
1656311900000|2022-06-27 06:38:20|21263.8|21173.8|21263.2|21173.2|21265.9|21175.9|21263.2|21173.2|13
1656311910000|2022-06-27 06:38:30|21263.1|21173.1|21265.8|21175.8|21266.1|21176.1|21263|21173|19
1656311920000|2022-06-27 06:38:40|21264.1|21174.1|21262.3|21172.3|21265.5|21175.5|21262.3|21172.3|20
1656311930000|2022-06-27 06:38:50|21263|21173|21262|21172|21264.6|21174.6|21261.4|21171.4|13
1656311940000|2022-06-27 06:39:00|21262.8|21172.8|21263.5|21173.5|21264|21174|21257.2|21167.2|17
1656311950000|2022-06-27 06:39:10|21262.3|21172.3|21261.4|21171.4|21263|21173|21259.4|21169.4|20
1656311960000|2022-06-27 06:39:20|21260.7|21170.7|21259.6|21169.6|21261.4|21171.4|21258|21168|19
1656311970000|2022-06-27 06:39:30|21259.8|21169.8|21261.9|21171.9|21262.2|21172.2|21259.8|21169.8|22
1656311980000|2022-06-27 06:39:40|21262.2|21172.2|21261.4|21171.4|21262.4|21172.4|21260.4|21170.4|12
1656311990000|2022-06-27 06:39:50|21260.6|21170.6|21261.4|21171.4|21261.8|21171.8|21260.2|21170.2|17
1656312000000|2022-06-27 06:40:00|21261|21171|21260.9|21170.9|21264|21174|21257.6|21167.6|31
1656312010000|2022-06-27 06:40:10|21260.7|21170.7|21258.9|21168.9|21261.8|21171.8|21257.1|21167.1|21
1656312020000|2022-06-27 06:40:20|21259.4|21169.4|21260.1|21170.1|21260.8|21170.8|21258.5|21168.5|20
1656312030000|2022-06-27 06:40:30|21259.4|21169.4|21259.8|21169.8|21260.6|21170.6|21257|21167|18
1656312040000|2022-06-27 06:40:40|21259.1|21169.1|21258.7|21168.7|21263|21173|21258.7|21168.7|16
1656312050000|2022-06-27 06:40:50|21258.8|21168.8|21263.5|21173.5|21263.5|21173.5|21258.8|21168.8|28
1656312060000|2022-06-27 06:41:00|21263.2|21173.2|21262.5|21172.5|21264.9|21174.9|21261.9|21171.9|22
1656312070000|2022-06-27 06:41:10|21262.4|21172.4|21260.4|21170.4|21262.9|21172.9|21259.3|21169.3|22
1656312080000|2022-06-27 06:41:20|21261.3|21171.3|21259.1|21169.1|21261.3|21171.3|21258|21168|17
1656312090000|2022-06-27 06:41:30|21258.9|21168.9|21253.5|21163.5|21260.6|21170.6|21252.5|21162.5|18
1656312100000|2022-06-27 06:41:40|21253.6|21163.6|21251.6|21161.6|21255.4|21165.4|21250.5|21160.5|20
1656312110000|2022-06-27 06:41:50|21252.2|21162.2|21249.2|21159.2|21252.2|21162.2|21248.2|21158.2|16
1656312120000|2022-06-27 06:42:00|21248.8|21158.8|21250.4|21160.4|21250.7|21160.7|21247.5|21157.5|23
1656312130000|2022-06-27 06:42:10|21250.3|21160.3|21250.7|21160.7|21250.8|21160.8|21249.5|21159.5|21
1656312140000|2022-06-27 06:42:20|21250.8|21160.8|21249.7|21159.7|21252.1|21162.1|21248.4|21158.4|21
1656312150000|2022-06-27 06:42:30|21248.3|21158.3|21248|21158|21248.6|21158.6|21247.8|21157.8|15
1656312160000|2022-06-27 06:42:40|21249.4|21159.4|21249.5|21159.5|21251.8|21161.8|21248.6|21158.6|15
1656312170000|2022-06-27 06:42:50|21250|21160|21249.6|21159.6|21252.1|21162.1|21249.5|21159.5|14
1656312180000|2022-06-27 06:43:00|21249.3|21159.3|21254.8|21164.8|21254.9|21164.9|21248.3|21158.3|25
1656312190000|2022-06-27 06:43:10|21254.7|21164.7|21254.7|21164.7|21256.8|21166.8|21254.4|21164.4|11
1656312200000|2022-06-27 06:43:20|21254.2|21164.2|21254.2|21164.2|21256.8|21166.8|21254.2|21164.2|21
1656312210000|2022-06-27 06:43:30|21254.3|21164.3|21255.7|21165.7|21256.8|21166.8|21254.3|21164.3|18
1656312220000|2022-06-27 06:43:40|21255.9|21165.9|21256.1|21166.1|21258.1|21168.1|21255.3|21165.3|19
1656312230000|2022-06-27 06:43:50|21256|21166|21255.2|21165.2|21258.2|21168.2|21253.1|21163.1|12
1656312240000|2022-06-27 06:44:00|21255.3|21165.3|21259.9|21169.9|21260.1|21170.1|21254.3|21164.3|26
1656312250000|2022-06-27 06:44:10|21259.6|21169.6|21260.3|21170.3|21261.7|21171.7|21258.3|21168.3|19
1656312260000|2022-06-27 06:44:20|21259.7|21169.7|21259.4|21169.4|21263.8|21173.8|21257|21167|30
1656312270000|2022-06-27 06:44:30|21260|21170|21261.1|21171.1|21261.4|21171.4|21258.8|21168.8|17
1656312280000|2022-06-27 06:44:40|21258.9|21168.9|21259.7|21169.7|21261.5|21171.5|21258.5|21168.5|21
1656312290000|2022-06-27 06:44:50|21259.9|21169.9|21261.6|21171.6|21261.6|21171.6|21259.3|21169.3|18
1656312300000|2022-06-27 06:45:00|21259.4|21169.4|21265.3|21175.3|21266.2|21176.2|21259.2|21169.2|21
1656312310000|2022-06-27 06:45:10|21266.1|21176.1|21266.6|21176.6|21270.9|21180.9|21263.1|21173.1|26
1656312320000|2022-06-27 06:45:20|21266.1|21176.1|21265|21175|21269.7|21179.7|21264.7|21174.7|26
1656312330000|2022-06-27 06:45:30|21264.9|21174.9|21265.3|21175.3|21267.4|21177.4|21264.9|21174.9|20
1656312340000|2022-06-27 06:45:40|21265.2|21175.2|21264.2|21174.2|21269.3|21179.3|21264.2|21174.2|24
1656312350000|2022-06-27 06:45:50|21264.3|21174.3|21265.6|21175.6|21266|21176|21260.4|21170.4|22
1656312360000|2022-06-27 06:46:00|21268.1|21178.1|21266.7|21176.7|21268.1|21178.1|21263.7|21173.7|15
1656312370000|2022-06-27 06:46:10|21266.2|21176.2|21265.9|21175.9|21266.5|21176.5|21261|21171|17
1656312380000|2022-06-27 06:46:20|21265.6|21175.6|21268.8|21178.8|21269.4|21179.4|21265.6|21175.6|14
1656312390000|2022-06-27 06:46:30|21266.8|21176.8|21268.9|21178.9|21269.4|21179.4|21266.8|21176.8|11
1656312400000|2022-06-27 06:46:40|21268.8|21178.8|21268.7|21178.7|21269.9|21179.9|21266.8|21176.8|14
1656312410000|2022-06-27 06:46:50|21270.8|21180.8|21269.4|21179.4|21270.8|21180.8|21268.7|21178.7|10
1656312420000|2022-06-27 06:47:00|21268.5|21178.5|21265.9|21175.9|21268.5|21178.5|21265.9|21175.9|10
1656312430000|2022-06-27 06:47:10|21266.2|21176.2|21268.5|21178.5|21270.2|21180.2|21260.9|21170.9|18
1656312440000|2022-06-27 06:47:20|21268.7|21178.7|21266.8|21176.8|21268.7|21178.7|21266.2|21176.2|8
1656312450000|2022-06-27 06:47:30|21268.3|21178.3|21254.9|21164.9|21270|21180|21250.5|21160.5|26
1656312460000|2022-06-27 06:47:40|21254.4|21164.4|21257.7|21167.7|21259|21169|21254.4|21164.4|27
1656312470000|2022-06-27 06:47:50|21258.2|21168.2|21257.1|21167.1|21259.4|21169.4|21256.8|21166.8|15
1656312480000|2022-06-27 06:48:00|21257.2|21167.2|21258.9|21168.9|21258.9|21168.9|21256.4|21166.4|16
1656312490000|2022-06-27 06:48:10|21257.5|21167.5|21256.6|21166.6|21257.9|21167.9|21256.3|21166.3|11
1656312500000|2022-06-27 06:48:20|21256.7|21166.7|21261.6|21171.6|21262.3|21172.3|21255.6|21165.6|13
1656312510000|2022-06-27 06:48:30|21261.3|21171.3|21262.8|21172.8|21263.4|21173.4|21260.9|21170.9|17
1656312520000|2022-06-27 06:48:40|21262.9|21172.9|21262.5|21172.5|21262.9|21172.9|21257.3|21167.3|22
1656312530000|2022-06-27 06:48:50|21262.4|21172.4|21262.7|21172.7|21265.4|21175.4|21262.3|21172.3|6
1656312540000|2022-06-27 06:49:00|21263.2|21173.2|21260.7|21170.7|21263.2|21173.2|21258.2|21168.2|22
1656312550000|2022-06-27 06:49:10|21257.5|21167.5|21252.9|21162.9|21257.5|21167.5|21251.2|21161.2|21
1656312560000|2022-06-27 06:49:20|21252.7|21162.7|21253.5|21163.5|21255.1|21165.1|21252.7|21162.7|23
1656312570000|2022-06-27 06:49:30|21253.9|21163.9|21248.6|21158.6|21253.9|21163.9|21246.9|21156.9|21
1656312580000|2022-06-27 06:49:40|21247.2|21157.2|21246.8|21156.8|21248.6|21158.6|21245.6|21155.6|12
1656312590000|2022-06-27 06:49:50|21246.7|21156.7|21245.6|21155.6|21246.7|21156.7|21245|21155|18
1656312600000|2022-06-27 06:50:00|21246.2|21156.2|21246.4|21156.4|21248.1|21158.1|21242.9|21152.9|27
1656312610000|2022-06-27 06:50:10|21246.5|21156.5|21246.7|21156.7|21246.8|21156.8|21246.2|21156.2|7
1656312620000|2022-06-27 06:50:20|21249.5|21159.5|21248|21158|21250.9|21160.9|21246.7|21156.7|26
1656312630000|2022-06-27 06:50:30|21248.1|21158.1|21250.3|21160.3|21250.3|21160.3|21247.7|21157.7|20
1656312640000|2022-06-27 06:50:40|21250.8|21160.8|21250.7|21160.7|21252.1|21162.1|21248.6|21158.6|21
1656312650000|2022-06-27 06:50:50|21250.9|21160.9|21256.6|21166.6|21257.2|21167.2|21250.6|21160.6|11
1656312660000|2022-06-27 06:51:00|21255.8|21165.8|21255.7|21165.7|21256.7|21166.7|21255.2|21165.2|22
1656312670000|2022-06-27 06:51:10|21255.6|21165.6|21256.4|21166.4|21257.3|21167.3|21255.6|21165.6|22
1656312680000|2022-06-27 06:51:20|21256.5|21166.5|21254.8|21164.8|21257.5|21167.5|21254.8|21164.8|22
1656312690000|2022-06-27 06:51:30|21254.5|21164.5|21255.3|21165.3|21255.9|21165.9|21253.4|21163.4|14
1656312700000|2022-06-27 06:51:40|21255.8|21165.8|21258.4|21168.4|21258.4|21168.4|21255.1|21165.1|19
1656312710000|2022-06-27 06:51:50|21258.2|21168.2|21257.3|21167.3|21258.2|21168.2|21255.8|21165.8|21
1656312720000|2022-06-27 06:52:00|21258.1|21168.1|21261.1|21171.1|21262.6|21172.6|21257.6|21167.6|22
1656312730000|2022-06-27 06:52:10|21261|21171|21262.4|21172.4|21262.6|21172.6|21261|21171|15
1656312740000|2022-06-27 06:52:20|21262.2|21172.2|21266.9|21176.9|21266.9|21176.9|21260.3|21170.3|27
1656312750000|2022-06-27 06:52:30|21266.5|21176.5|21267.9|21177.9|21269.7|21179.7|21264.5|21174.5|21
1656312760000|2022-06-27 06:52:40|21268.5|21178.5|21267.8|21177.8|21269.3|21179.3|21265|21175|23
1656312770000|2022-06-27 06:52:50|21268|21178|21280|21190|21280.2|21190.2|21268|21178|17
1656312780000|2022-06-27 06:53:00|21279|21189|21277.7|21187.7|21284.6|21194.6|21277.6|21187.6|36
1656312790000|2022-06-27 06:53:10|21277.9|21187.9|21281.1|21191.1|21282.2|21192.2|21276.8|21186.8|26
1656312800000|2022-06-27 06:53:20|21281.3|21191.3|21282.1|21192.1|21282.9|21192.9|21279.1|21189.1|27
1656312810000|2022-06-27 06:53:30|21282.6|21192.6|21297.2|21207.2|21298.6|21208.6|21281.2|21191.2|38
1656312820000|2022-06-27 06:53:40|21297.1|21207.1|21310.8|21220.8|21315.8|21225.8|21294.8|21204.8|40
1656312830000|2022-06-27 06:53:50|21310.7|21220.7|21306.7|21216.7|21315.2|21225.2|21305.7|21215.7|35
1656312840000|2022-06-27 06:54:00|21307.4|21217.4|21302.4|21212.4|21308|21218|21298.3|21208.3|33
1656312850000|2022-06-27 06:54:10|21303.1|21213.1|21299.7|21209.7|21303.9|21213.9|21296.6|21206.6|32
1656312860000|2022-06-27 06:54:20|21299.8|21209.8|21301.3|21211.3|21303.7|21213.7|21298.9|21208.9|32
1656312870000|2022-06-27 06:54:30|21302.2|21212.2|21303.3|21213.3|21304.6|21214.6|21300.9|21210.9|29
1656312880000|2022-06-27 06:54:40|21299.4|21209.4|21292.5|21202.5|21300.2|21210.2|21292.5|21202.5|28
1656312890000|2022-06-27 06:54:50|21293|21203|21298.6|21208.6|21298.6|21208.6|21290.9|21200.9|27
1656312900000|2022-06-27 06:55:00|21297.5|21207.5|21303.4|21213.4|21303.4|21213.4|21297.5|21207.5|28
1656312910000|2022-06-27 06:55:10|21302.1|21212.1|21299.9|21209.9|21302.9|21212.9|21299.9|21209.9|23
1656312920000|2022-06-27 06:55:20|21300.7|21210.7|21296.7|21206.7|21303.4|21213.4|21296.3|21206.3|22
1656312930000|2022-06-27 06:55:30|21296|21206|21294.9|21204.9|21296.7|21206.7|21294.5|21204.5|15
1656312940000|2022-06-27 06:55:40|21294.1|21204.1|21300.3|21210.3|21300.3|21210.3|21291.3|21201.3|33
1656312950000|2022-06-27 06:55:50|21301.6|21211.6|21303.2|21213.2|21303.2|21213.2|21299.9|21209.9|20
1656312960000|2022-06-27 06:56:00|21301.1|21211.1|21298|21208|21303.8|21213.8|21297.9|21207.9|16
1656312970000|2022-06-27 06:56:10|21298.4|21208.4|21299.9|21209.9|21299.9|21209.9|21298.4|21208.4|8
1656312980000|2022-06-27 06:56:20|21299.2|21209.2|21305.2|21215.2|21306.3|21216.3|21299.2|21209.2|30
1656312990000|2022-06-27 06:56:30|21305.1|21215.1|21305.9|21215.9|21309.7|21219.7|21305.1|21215.1|18
1656313000000|2022-06-27 06:56:40|21303.6|21213.6|21303.2|21213.2|21305.1|21215.1|21301.2|21211.2|26
1656313010000|2022-06-27 06:56:50|21303|21213|21304.5|21214.5|21305.4|21215.4|21301.5|21211.5|30
1656313020000|2022-06-27 06:57:00|21304.6|21214.6|21302.1|21212.1|21304.6|21214.6|21297.6|21207.6|25
1656313030000|2022-06-27 06:57:10|21302.2|21212.2|21307.6|21217.6|21307.6|21217.6|21301.9|21211.9|29
1656313040000|2022-06-27 06:57:20|21306.6|21216.6|21304.3|21214.3|21307.1|21217.1|21303.5|21213.5|23
1656313050000|2022-06-27 06:57:30|21304.9|21214.9|21301.8|21211.8|21306.3|21216.3|21299.4|21209.4|20
1656313060000|2022-06-27 06:57:40|21301.7|21211.7|21303.5|21213.5|21304.5|21214.5|21301.2|21211.2|24
1656313070000|2022-06-27 06:57:50|21304.4|21214.4|21304.8|21214.8|21307.3|21217.3|21304.4|21214.4|20
1656313080000|2022-06-27 06:58:00|21306.6|21216.6|21303.6|21213.6|21308.4|21218.4|21302|21212|17
1656313090000|2022-06-27 06:58:10|21306.5|21216.5|21302.3|21212.3|21306.5|21216.5|21300.8|21210.8|22
1656313100000|2022-06-27 06:58:20|21302.2|21212.2|21301.1|21211.1|21302.2|21212.2|21298.3|21208.3|14
1656313110000|2022-06-27 06:58:30|21301.2|21211.2|21301.2|21211.2|21302.6|21212.6|21300.1|21210.1|19
1656313120000|2022-06-27 06:58:40|21302.6|21212.6|21303.5|21213.5|21304.5|21214.5|21302|21212|29
1656313130000|2022-06-27 06:58:50|21303.2|21213.2|21303.2|21213.2|21304.8|21214.8|21302.4|21212.4|25
1656313140000|2022-06-27 06:59:00|21302.4|21212.4|21303.3|21213.3|21307.5|21217.5|21302.3|21212.3|24
1656313150000|2022-06-27 06:59:10|21302.7|21212.7|21301.4|21211.4|21305.6|21215.6|21298.3|21208.3|31
1656313160000|2022-06-27 06:59:20|21303.3|21213.3|21304.5|21214.5|21307.5|21217.5|21300.5|21210.5|20
1656313170000|2022-06-27 06:59:30|21303.4|21213.4|21303.2|21213.2|21305.7|21215.7|21301.5|21211.5|29
1656313180000|2022-06-27 06:59:40|21303.1|21213.1|21303.3|21213.3|21305|21215|21302.8|21212.8|26
1656313190000|2022-06-27 06:59:50|21303.2|21213.2|21302.8|21212.8|21304.8|21214.8|21302.2|21212.2|21
1656313200000|2022-06-27 07:00:00|21303.2|21213.2|21300.9|21210.9|21305.7|21215.7|21299.4|21209.4|32
1656313210000|2022-06-27 07:00:10|21300.8|21210.8|21302.2|21212.2|21304.5|21214.5|21299.7|21209.7|19
1656313220000|2022-06-27 07:00:20|21303.1|21213.1|21304.6|21214.6|21306.5|21216.5|21299.6|21209.6|28
1656313230000|2022-06-27 07:00:30|21306.1|21216.1|21310.3|21220.3|21313.4|21223.4|21302.3|21212.3|24
1656313240000|2022-06-27 07:00:40|21310.2|21220.2|21313.6|21223.6|21314.9|21224.9|21309.9|21219.9|28
1656313250000|2022-06-27 07:00:50|21313.5|21223.5|21314.5|21224.5|21314.6|21224.6|21306.6|21216.6|17
1656313260000|2022-06-27 07:01:00|21313.3|21223.3|21313.6|21223.6|21318.5|21228.5|21312.6|21222.6|30
1656313270000|2022-06-27 07:01:10|21312.3|21222.3|21310.8|21220.8|21318.1|21228.1|21309.6|21219.6|29
1656313280000|2022-06-27 07:01:20|21311.8|21221.8|21315.8|21225.8|21316.5|21226.5|21310.1|21220.1|25
1656313290000|2022-06-27 07:01:30|21313.8|21223.8|21309|21219|21313.9|21223.9|21308.9|21218.9|31
1656313300000|2022-06-27 07:01:40|21309.1|21219.1|21311|21221|21311.8|21221.8|21307.1|21217.1|28
1656313310000|2022-06-27 07:01:50|21308.8|21218.8|21306.5|21216.5|21310.9|21220.9|21302.9|21212.9|28
1656313320000|2022-06-27 07:02:00|21306.9|21216.9|21309.3|21219.3|21309.3|21219.3|21302.5|21212.5|35
1656313330000|2022-06-27 07:02:10|21309.1|21219.1|21307.3|21217.3|21310.6|21220.6|21304.3|21214.3|33
1656313340000|2022-06-27 07:02:20|21307.6|21217.6|21312.2|21222.2|21313.9|21223.9|21305.5|21215.5|37
1656313350000|2022-06-27 07:02:30|21311.8|21221.8|21312.6|21222.6|21314|21224|21311.6|21221.6|26
1656313360000|2022-06-27 07:02:40|21312.3|21222.3|21313.8|21223.8|21317.3|21227.3|21310.7|21220.7|32
1656313370000|2022-06-27 07:02:50|21314|21224|21321.8|21231.8|21323.2|21233.2|21314|21224|35
1656313380000|2022-06-27 07:03:00|21322.8|21232.8|21327.4|21237.4|21330.6|21240.6|21322.8|21232.8|34
1656313390000|2022-06-27 07:03:10|21326.6|21236.6|21348|21258|21348|21258|21326|21236|38
1656313400000|2022-06-27 07:03:20|21346|21256|21324|21234|21346.7|21256.7|21323.6|21233.6|39
1656313410000|2022-06-27 07:03:30|21323.3|21233.3|21313.2|21223.2|21324.6|21234.6|21312.4|21222.4|35
1656313420000|2022-06-27 07:03:40|21313.6|21223.6|21314.5|21224.5|21317.9|21227.9|21313.6|21223.6|32
1656313430000|2022-06-27 07:03:50|21314.6|21224.6|21316.4|21226.4|21319.1|21229.1|21314|21224|31
1656313440000|2022-06-27 07:04:00|21317.4|21227.4|21315|21225|21317.4|21227.4|21309.7|21219.7|31
1656313450000|2022-06-27 07:04:10|21314.8|21224.8|21326.1|21236.1|21326.1|21236.1|21314.3|21224.3|32
1656313460000|2022-06-27 07:04:20|21326.2|21236.2|21327.3|21237.3|21330.3|21240.3|21324.8|21234.8|31
1656313470000|2022-06-27 07:04:30|21327.1|21237.1|21328.8|21238.8|21332.2|21242.2|21325.8|21235.8|30
1656313480000|2022-06-27 07:04:40|21327.3|21237.3|21328.7|21238.7|21330.6|21240.6|21325.2|21235.2|31
1656313490000|2022-06-27 07:04:50|21328.4|21238.4|21330.7|21240.7|21330.7|21240.7|21326|21236|28
1656313500000|2022-06-27 07:05:00|21330.4|21240.4|21325.8|21235.8|21330.8|21240.8|21325|21235|33
1656313510000|2022-06-27 07:05:10|21326.4|21236.4|21324.5|21234.5|21326.7|21236.7|21322.8|21232.8|33
1656313520000|2022-06-27 07:05:20|21324.7|21234.7|21323|21233|21325.5|21235.5|21322.6|21232.6|20
1656313530000|2022-06-27 07:05:30|21322.9|21232.9|21316.2|21226.2|21324.1|21234.1|21314.2|21224.2|27
1656313540000|2022-06-27 07:05:40|21317|21227|21321.4|21231.4|21321.4|21231.4|21316|21226|28
1656313550000|2022-06-27 07:05:50|21317.2|21227.2|21326.2|21236.2|21326.2|21236.2|21317.2|21227.2|29
1656313560000|2022-06-27 07:06:00|21326.8|21236.8|21324.8|21234.8|21328.9|21238.9|21322.1|21232.1|34
1656313570000|2022-06-27 07:06:10|21325.1|21235.1|21320.8|21230.8|21326.6|21236.6|21319.6|21229.6|31
1656313580000|2022-06-27 07:06:20|21320.7|21230.7|21328.6|21238.6|21330.3|21240.3|21320.7|21230.7|35
1656313590000|2022-06-27 07:06:30|21327.3|21237.3|21328.4|21238.4|21330.4|21240.4|21327|21237|25
1656313600000|2022-06-27 07:06:40|21328.9|21238.9|21328|21238|21330.6|21240.6|21325.5|21235.5|21
1656313610000|2022-06-27 07:06:50|21327.8|21237.8|21341.5|21251.5|21342.9|21252.9|21327.6|21237.6|34
1656313620000|2022-06-27 07:07:00|21341.2|21251.2|21341|21251|21342.7|21252.7|21338.5|21248.5|31
1656313630000|2022-06-27 07:07:10|21341.1|21251.1|21341.9|21251.9|21343.8|21253.8|21336.5|21246.5|35
1656313640000|2022-06-27 07:07:20|21340.3|21250.3|21340.3|21250.3|21341.7|21251.7|21336.9|21246.9|34
1656313650000|2022-06-27 07:07:30|21341.6|21251.6|21361.4|21271.4|21361.4|21271.4|21336.1|21246.1|36
1656313660000|2022-06-27 07:07:40|21361.8|21271.8|21373|21283|21391.7|21301.7|21361.8|21271.8|38
1656313670000|2022-06-27 07:07:50|21372.3|21282.3|21371.9|21281.9|21379.3|21289.3|21370.1|21280.1|38
1656313680000|2022-06-27 07:08:00|21368.6|21278.6|21360.3|21270.3|21373.9|21283.9|21360.3|21270.3|36
1656313690000|2022-06-27 07:08:10|21362.2|21272.2|21367.1|21277.1|21367.1|21277.1|21358.1|21268.1|39
1656313700000|2022-06-27 07:08:20|21365.7|21275.7|21368.2|21278.2|21371|21281|21364.2|21274.2|33
1656313710000|2022-06-27 07:08:30|21368.8|21278.8|21368.3|21278.3|21370.1|21280.1|21365.1|21275.1|34
1656313720000|2022-06-27 07:08:40|21366.3|21276.3|21371.9|21281.9|21373.3|21283.3|21363|21273|30
1656313730000|2022-06-27 07:08:50|21372|21282|21376.5|21286.5|21381.8|21291.8|21369.9|21279.9|34
1656313740000|2022-06-27 07:09:00|21377.2|21287.2|21377.9|21287.9|21382.9|21292.9|21374.4|21284.4|37
1656313750000|2022-06-27 07:09:10|21379|21289|21371.1|21281.1|21380|21290|21369.9|21279.9|33
1656313760000|2022-06-27 07:09:20|21369.2|21279.2|21372.4|21282.4|21376.1|21286.1|21369.2|21279.2|30
1656313770000|2022-06-27 07:09:30|21372.7|21282.7|21370.7|21280.7|21372.7|21282.7|21367.9|21277.9|32
1656313780000|2022-06-27 07:09:40|21370.8|21280.8|21369.8|21279.8|21372|21282|21369.1|21279.1|22
1656313790000|2022-06-27 07:09:50|21370.4|21280.4|21369.5|21279.5|21373.8|21283.8|21369.2|21279.2|31
1656313800000|2022-06-27 07:10:00|21369.1|21279.1|21375.6|21285.6|21380.5|21290.5|21368.7|21278.7|34
1656313810000|2022-06-27 07:10:10|21374.6|21284.6|21382.3|21292.3|21382.6|21292.6|21372.6|21282.6|32
1656313820000|2022-06-27 07:10:20|21381.1|21291.1|21380.5|21290.5|21383.5|21293.5|21379.1|21289.1|34
1656313830000|2022-06-27 07:10:30|21378.9|21288.9|21370.3|21280.3|21380.9|21290.9|21369.9|21279.9|29
1656313840000|2022-06-27 07:10:40|21369.9|21279.9|21374.4|21284.4|21377.2|21287.2|21369.7|21279.7|30
1656313850000|2022-06-27 07:10:50|21376|21286|21369.5|21279.5|21376.8|21286.8|21368|21278|34
1656313860000|2022-06-27 07:11:00|21369.8|21279.8|21375.7|21285.7|21376.4|21286.4|21369.7|21279.7|26
1656313870000|2022-06-27 07:11:10|21376|21286|21377.1|21287.1|21377.6|21287.6|21373.5|21283.5|37
1656313880000|2022-06-27 07:11:20|21376|21286|21368.2|21278.2|21379.2|21289.2|21368|21278|34
1656313890000|2022-06-27 07:11:30|21363.2|21273.2|21359.2|21269.2|21366.3|21276.3|21355.8|21265.8|29
1656313900000|2022-06-27 07:11:40|21360|21270|21365.8|21275.8|21367|21277|21353.8|21263.8|36
1656313910000|2022-06-27 07:11:50|21366.1|21276.1|21369.3|21279.3|21369.5|21279.5|21363|21273|19
1656313920000|2022-06-27 07:12:00|21370.3|21280.3|21368|21278|21371.3|21281.3|21367.6|21277.6|30
1656313930000|2022-06-27 07:12:10|21367.6|21277.6|21368.7|21278.7|21374.4|21284.4|21367.6|21277.6|28
1656313940000|2022-06-27 07:12:20|21369.3|21279.3|21366.5|21276.5|21369.3|21279.3|21362.7|21272.7|34
1656313950000|2022-06-27 07:12:30|21367.4|21277.4|21367.3|21277.3|21368.9|21278.9|21364|21274|28
1656313960000|2022-06-27 07:12:40|21367.4|21277.4|21370.8|21280.8|21373.2|21283.2|21367.2|21277.2|27
1656313970000|2022-06-27 07:12:50|21369.2|21279.2|21367.4|21277.4|21370.2|21280.2|21367.1|21277.1|30
1656313980000|2022-06-27 07:13:00|21366.8|21276.8|21367.8|21277.8|21368.6|21278.6|21362.7|21272.7|32
1656313990000|2022-06-27 07:13:10|21366.7|21276.7|21364.6|21274.6|21370.6|21280.6|21364.6|21274.6|32
1656314000000|2022-06-27 07:13:20|21364.5|21274.5|21369|21279|21370.2|21280.2|21364.4|21274.4|30
1656314010000|2022-06-27 07:13:30|21369.1|21279.1|21365.7|21275.7|21370.2|21280.2|21365.4|21275.4|32
1656314020000|2022-06-27 07:13:40|21365.5|21275.5|21367|21277|21367|21277|21365|21275|20
1656314030000|2022-06-27 07:13:50|21366.1|21276.1|21365.5|21275.5|21367|21277|21364.5|21274.5|25
1656314040000|2022-06-27 07:14:00|21365.2|21275.2|21364.2|21274.2|21367.8|21277.8|21362.7|21272.7|25
1656314050000|2022-06-27 07:14:10|21366.8|21276.8|21366.2|21276.2|21367.6|21277.6|21364.9|21274.9|24
1656314060000|2022-06-27 07:14:20|21366.6|21276.6|21365.7|21275.7|21366.9|21276.9|21360.9|21270.9|27
1656314070000|2022-06-27 07:14:30|21365.5|21275.5|21368.7|21278.7|21371.9|21281.9|21365.3|21275.3|30
1656314080000|2022-06-27 07:14:40|21369.4|21279.4|21368.9|21278.9|21369.6|21279.6|21367.1|21277.1|28
1656314090000|2022-06-27 07:14:50|21369.2|21279.2|21369.5|21279.5|21370|21280|21366.3|21276.3|21
1656314100000|2022-06-27 07:15:00|21369.1|21279.1|21374.3|21284.3|21379.2|21289.2|21368.1|21278.1|32
1656314110000|2022-06-27 07:15:10|21374.4|21284.4|21374.7|21284.7|21374.7|21284.7|21371.4|21281.4|30
1656314120000|2022-06-27 07:15:20|21372.8|21282.8|21379.6|21289.6|21379.6|21289.6|21371.6|21281.6|34
1656314130000|2022-06-27 07:15:30|21379.1|21289.1|21378.7|21288.7|21382.2|21292.2|21375.6|21285.6|31
1656314140000|2022-06-27 07:15:40|21379.7|21289.7|21389|21299|21389|21299|21377.3|21287.3|31
1656314150000|2022-06-27 07:15:50|21388.1|21298.1|21388.4|21298.4|21392|21302|21387.8|21297.8|28
1656314160000|2022-06-27 07:16:00|21389|21299|21379.8|21289.8|21391.1|21301.1|21378|21288|32
1656314170000|2022-06-27 07:16:10|21381.1|21291.1|21385.6|21295.6|21390.2|21300.2|21380.5|21290.5|34
1656314180000|2022-06-27 07:16:20|21385.7|21295.7|21387.7|21297.7|21390.7|21300.7|21385.7|21295.7|33
1656314190000|2022-06-27 07:16:30|21394.1|21304.1|21388.3|21298.3|21394.1|21304.1|21388.2|21298.2|29
1656314200000|2022-06-27 07:16:40|21388.5|21298.5|21395.3|21305.3|21395.3|21305.3|21388.4|21298.4|33
1656314210000|2022-06-27 07:16:50|21395.4|21305.4|21395|21305|21396.7|21306.7|21392.2|21302.2|28
1656314220000|2022-06-27 07:17:00|21395.3|21305.3|21394|21304|21395.9|21305.9|21391.4|21301.4|33
1656314230000|2022-06-27 07:17:10|21393.8|21303.8|21385.9|21295.9|21394.5|21304.5|21385.9|21295.9|34
1656314240000|2022-06-27 07:17:20|21385.2|21295.2|21383.3|21293.3|21385.2|21295.2|21380.5|21290.5|31
1656314250000|2022-06-27 07:17:30|21386.3|21296.3|21387.6|21297.6|21389|21299|21386|21296|30
1656314260000|2022-06-27 07:17:40|21387.7|21297.7|21381.2|21291.2|21388.1|21298.1|21381.2|21291.2|32
1656314270000|2022-06-27 07:17:50|21380.6|21290.6|21377.6|21287.6|21380.8|21290.8|21375.9|21285.9|32
1656314280000|2022-06-27 07:18:00|21377.7|21287.7|21368.8|21278.8|21378|21288|21367.2|21277.2|35
1656314290000|2022-06-27 07:18:10|21368.9|21278.9|21369.2|21279.2|21371.6|21281.6|21368.4|21278.4|27
1656314300000|2022-06-27 07:18:20|21369.8|21279.8|21370.8|21280.8|21373.1|21283.1|21369.2|21279.2|26
1656314310000|2022-06-27 07:18:30|21370.3|21280.3|21368.6|21278.6|21373|21283|21367.8|21277.8|33
1656314320000|2022-06-27 07:18:40|21369.7|21279.7|21371.6|21281.6|21379.3|21289.3|21369.5|21279.5|34
1656314330000|2022-06-27 07:18:50|21370.9|21280.9|21373.2|21283.2|21375.2|21285.2|21370.5|21280.5|29
1656314340000|2022-06-27 07:19:00|21373.5|21283.5|21374.8|21284.8|21376.3|21286.3|21373.5|21283.5|29
1656314350000|2022-06-27 07:19:10|21375.1|21285.1|21383.7|21293.7|21384.1|21294.1|21374.8|21284.8|27
1656314360000|2022-06-27 07:19:20|21383.9|21293.9|21381.1|21291.1|21384.7|21294.7|21379.1|21289.1|26
1656314370000|2022-06-27 07:19:30|21380.8|21290.8|21380.1|21290.1|21383.6|21293.6|21379.2|21289.2|24
1656314380000|2022-06-27 07:19:40|21379.7|21289.7|21375.3|21285.3|21380.3|21290.3|21374.4|21284.4|19
1656314390000|2022-06-27 07:19:50|21371.9|21281.9|21375.1|21285.1|21377.1|21287.1|21370.5|21280.5|23
1656314400000|2022-06-27 07:20:00|21375|21285|21373.4|21283.4|21376.9|21286.9|21372.5|21282.5|30
1656314410000|2022-06-27 07:20:10|21372.6|21282.6|21380.8|21290.8|21380.8|21290.8|21372.6|21282.6|31
1656314420000|2022-06-27 07:20:20|21384.1|21294.1|21380.9|21290.9|21386.2|21296.2|21380.6|21290.6|33
1656314430000|2022-06-27 07:20:30|21381.3|21291.3|21385.8|21295.8|21386.1|21296.1|21381.3|21291.3|24
1656314440000|2022-06-27 07:20:40|21385.6|21295.6|21383.1|21293.1|21386.7|21296.7|21382|21292|27
1656314450000|2022-06-27 07:20:50|21382.7|21292.7|21386.5|21296.5|21386.7|21296.7|21382|21292|21
1656314460000|2022-06-27 07:21:00|21386.2|21296.2|21382.2|21292.2|21387.3|21297.3|21382.2|21292.2|21
1656314470000|2022-06-27 07:21:10|21383.7|21293.7|21378.1|21288.1|21384.9|21294.9|21374.8|21284.8|27
1656314480000|2022-06-27 07:21:20|21377.2|21287.2|21374|21284|21380.6|21290.6|21373.5|21283.5|30
1656314490000|2022-06-27 07:21:30|21372.6|21282.6|21374.3|21284.3|21376.8|21286.8|21372.6|21282.6|31
1656314500000|2022-06-27 07:21:40|21374.7|21284.7|21375.5|21285.5|21376.7|21286.7|21373.4|21283.4|27
1656314510000|2022-06-27 07:21:50|21375.1|21285.1|21374.7|21284.7|21376.9|21286.9|21374.3|21284.3|27
1656314520000|2022-06-27 07:22:00|21374.3|21284.3|21382.2|21292.2|21382.2|21292.2|21374.3|21284.3|27
1656314530000|2022-06-27 07:22:10|21380|21290|21382.3|21292.3|21384.7|21294.7|21379.6|21289.6|32
1656314540000|2022-06-27 07:22:20|21382.4|21292.4|21389.4|21299.4|21389.8|21299.8|21382.4|21292.4|34
1656314550000|2022-06-27 07:22:30|21389.6|21299.6|21384.8|21294.8|21389.6|21299.6|21383.2|21293.2|30
1656314560000|2022-06-27 07:22:40|21384.6|21294.6|21376.4|21286.4|21386.1|21296.1|21375.2|21285.2|30
1656314570000|2022-06-27 07:22:50|21376.5|21286.5|21374.7|21284.7|21377.9|21287.9|21373.9|21283.9|26
1656314580000|2022-06-27 07:23:00|21373.9|21283.9|21377.4|21287.4|21377.4|21287.4|21372.7|21282.7|24
1656314590000|2022-06-27 07:23:10|21377.3|21287.3|21377.5|21287.5|21378.7|21288.7|21375.5|21285.5|31
1656314600000|2022-06-27 07:23:20|21377.2|21287.2|21377.9|21287.9|21378.8|21288.8|21375.5|21285.5|30
1656314610000|2022-06-27 07:23:30|21378.2|21288.2|21379.8|21289.8|21380.6|21290.6|21377.9|21287.9|30
1656314620000|2022-06-27 07:23:40|21380|21290|21377|21287|21380.8|21290.8|21375.8|21285.8|22
1656314630000|2022-06-27 07:23:50|21376.3|21286.3|21376.4|21286.4|21378.3|21288.3|21375.2|21285.2|31
1656314640000|2022-06-27 07:24:00|21376.1|21286.1|21382|21292|21382|21292|21370.9|21280.9|33
1656314650000|2022-06-27 07:24:10|21381|21291|21379|21289|21382.1|21292.1|21377.1|21287.1|30
1656314660000|2022-06-27 07:24:20|21378.7|21288.7|21376.2|21286.2|21378.7|21288.7|21375.1|21285.1|33
1656314670000|2022-06-27 07:24:30|21376.1|21286.1|21383.4|21293.4|21384.9|21294.9|21375.6|21285.6|29
1656314680000|2022-06-27 07:24:40|21385.3|21295.3|21400.3|21310.3|21407.2|21317.2|21385.3|21295.3|36
1656314690000|2022-06-27 07:24:50|21400.1|21310.1|21397.1|21307.1|21402.5|21312.5|21395.1|21305.1|40
1656314700000|2022-06-27 07:25:00|21397.4|21307.4|21403.7|21313.7|21403.7|21313.7|21396.8|21306.8|35
1656314710000|2022-06-27 07:25:10|21403.5|21313.5|21402.2|21312.2|21404.6|21314.6|21401.8|21311.8|32
1656314720000|2022-06-27 07:25:20|21403.6|21313.6|21401.6|21311.6|21404.2|21314.2|21401.6|21311.6|30
1656314730000|2022-06-27 07:25:30|21404|21314|21415.1|21325.1|21415.1|21325.1|21402.7|21312.7|35
1656314740000|2022-06-27 07:25:40|21416.6|21326.6|21415.7|21325.7|21417|21327|21413.4|21323.4|37
1656314750000|2022-06-27 07:25:50|21415.6|21325.6|21419.6|21329.6|21424.7|21334.7|21414.3|21324.3|35
1656314760000|2022-06-27 07:26:00|21419|21329|21417.9|21327.9|21421.8|21331.8|21415.2|21325.2|33
1656314770000|2022-06-27 07:26:10|21418.1|21328.1|21418.8|21328.8|21419.4|21329.4|21415.4|21325.4|34
1656314780000|2022-06-27 07:26:20|21418.9|21328.9|21415.8|21325.8|21419.5|21329.5|21414.6|21324.6|32
1656314790000|2022-06-27 07:26:30|21416.1|21326.1|21414.5|21324.5|21416.7|21326.7|21414.2|21324.2|33
1656314800000|2022-06-27 07:26:40|21414.4|21324.4|21412|21322|21416.3|21326.3|21410.5|21320.5|38
1656314810000|2022-06-27 07:26:50|21412.1|21322.1|21411.8|21321.8|21413|21323|21411|21321|24
1656314820000|2022-06-27 07:27:00|21411.9|21321.9|21411.3|21321.3|21412.2|21322.2|21409.9|21319.9|26
1656314830000|2022-06-27 07:27:10|21411|21321|21411.6|21321.6|21412.4|21322.4|21409.8|21319.8|30
1656314840000|2022-06-27 07:27:20|21411.5|21321.5|21410.2|21320.2|21411.9|21321.9|21407.1|21317.1|21
1656314850000|2022-06-27 07:27:30|21410.5|21320.5|21403.3|21313.3|21410.6|21320.6|21401.5|21311.5|31
1656314860000|2022-06-27 07:27:40|21403.4|21313.4|21405.4|21315.4|21405.7|21315.7|21402.3|21312.3|31
1656314870000|2022-06-27 07:27:50|21407.9|21317.9|21420.1|21330.1|21421.7|21331.7|21407.3|21317.3|34
1656314880000|2022-06-27 07:28:00|21419.4|21329.4|21417.6|21327.6|21420.9|21330.9|21416.6|21326.6|28
1656314890000|2022-06-27 07:28:10|21416.7|21326.7|21417.5|21327.5|21417.9|21327.9|21411.1|21321.1|36
1656314900000|2022-06-27 07:28:20|21417.6|21327.6|21410.6|21320.6|21417.8|21327.8|21409.4|21319.4|32
1656314910000|2022-06-27 07:28:30|21410.8|21320.8|21407.8|21317.8|21410.8|21320.8|21406.3|21316.3|24
1656314920000|2022-06-27 07:28:40|21408.1|21318.1|21404.3|21314.3|21408.3|21318.3|21403.7|21313.7|28
1656314930000|2022-06-27 07:28:50|21404.6|21314.6|21412.1|21322.1|21414.1|21324.1|21404.1|21314.1|37
1656314940000|2022-06-27 07:29:00|21411.3|21321.3|21410.6|21320.6|21412.3|21322.3|21408.7|21318.7|33
1656314950000|2022-06-27 07:29:10|21410.8|21320.8|21415.5|21325.5|21415.7|21325.7|21409.7|21319.7|36
1656314960000|2022-06-27 07:29:20|21415|21325|21422.3|21332.3|21430.3|21340.3|21411.6|21321.6|37
1656314970000|2022-06-27 07:29:30|21422.6|21332.6|21430.2|21340.2|21436.3|21346.3|21416.4|21326.4|34
1656314980000|2022-06-27 07:29:40|21428.8|21338.8|21430.6|21340.6|21430.9|21340.9|21426.3|21336.3|34
1656314990000|2022-06-27 07:29:50|21430.5|21340.5|21424.6|21334.6|21431.9|21341.9|21422.7|21332.7|35
1656315000000|2022-06-27 07:30:00|21424|21334|21424.7|21334.7|21431.6|21341.6|21424|21334|34
1656315010000|2022-06-27 07:30:10|21424.2|21334.2|21419.7|21329.7|21426.2|21336.2|21416|21326|35
1656315020000|2022-06-27 07:30:20|21419.6|21329.6|21423|21333|21424.8|21334.8|21419.3|21329.3|33
1656315030000|2022-06-27 07:30:30|21422.8|21332.8|21414.4|21324.4|21425.2|21335.2|21414.4|21324.4|35
1656315040000|2022-06-27 07:30:40|21414.5|21324.5|21414.9|21324.9|21417.1|21327.1|21414.5|21324.5|32
1656315050000|2022-06-27 07:30:50|21415.7|21325.7|21414.5|21324.5|21423.8|21333.8|21414.5|21324.5|30
1656315060000|2022-06-27 07:31:00|21416.4|21326.4|21417.1|21327.1|21417.9|21327.9|21413.1|21323.1|31
1656315070000|2022-06-27 07:31:10|21415.5|21325.5|21411.9|21321.9|21416.4|21326.4|21411.1|21321.1|26
1656315080000|2022-06-27 07:31:20|21411.5|21321.5|21411.7|21321.7|21413.9|21323.9|21411.1|21321.1|29
1656315090000|2022-06-27 07:31:30|21412.3|21322.3|21400.3|21310.3|21412.9|21322.9|21399.3|21309.3|31
1656315100000|2022-06-27 07:31:40|21399.2|21309.2|21387.2|21297.2|21400.1|21310.1|21385.7|21295.7|35
1656315110000|2022-06-27 07:31:50|21386.6|21296.6|21381.4|21291.4|21388.1|21298.1|21381.4|21291.4|35
1656315120000|2022-06-27 07:32:00|21385.2|21295.2|21388.9|21298.9|21389.2|21299.2|21383.2|21293.2|33
1656315130000|2022-06-27 07:32:10|21388.7|21298.7|21385.9|21295.9|21393.2|21303.2|21385.9|21295.9|32
1656315140000|2022-06-27 07:32:20|21382.9|21292.9|21386.9|21296.9|21391.2|21301.2|21382.8|21292.8|32
1656315150000|2022-06-27 07:32:30|21387.4|21297.4|21392.4|21302.4|21392.5|21302.5|21387.4|21297.4|29
1656315160000|2022-06-27 07:32:40|21390.5|21300.5|21392.6|21302.6|21392.7|21302.7|21387.8|21297.8|27
1656315170000|2022-06-27 07:32:50|21391.3|21301.3|21390.4|21300.4|21391.3|21301.3|21389.8|21299.8|26
1656315180000|2022-06-27 07:33:00|21390.5|21300.5|21389.1|21299.1|21390.9|21300.9|21388.5|21298.5|23
1656315190000|2022-06-27 07:33:10|21389.2|21299.2|21391.3|21301.3|21395|21305|21388.9|21298.9|32
1656315200000|2022-06-27 07:33:20|21391.5|21301.5|21388.2|21298.2|21392.2|21302.2|21386.7|21296.7|28
1656315210000|2022-06-27 07:33:30|21388|21298|21392.7|21302.7|21392.7|21302.7|21386.6|21296.6|32
1656315220000|2022-06-27 07:33:40|21394|21304|21397.5|21307.5|21399.6|21309.6|21394|21304|29
1656315230000|2022-06-27 07:33:50|21397.8|21307.8|21391.7|21301.7|21398|21308|21390.8|21300.8|36
1656315240000|2022-06-27 07:34:00|21391.2|21301.2|21390.6|21300.6|21393.4|21303.4|21389.8|21299.8|27
1656315250000|2022-06-27 07:34:10|21390.9|21300.9|21384|21294|21390.9|21300.9|21382.5|21292.5|33
1656315260000|2022-06-27 07:34:20|21384.1|21294.1|21386.9|21296.9|21387.8|21297.8|21382.5|21292.5|23
1656315270000|2022-06-27 07:34:30|21387.7|21297.7|21397.7|21307.7|21397.7|21307.7|21386.7|21296.7|34
1656315280000|2022-06-27 07:34:40|21397.8|21307.8|21396.5|21306.5|21399.6|21309.6|21394.3|21304.3|33
1656315290000|2022-06-27 07:34:50|21395.9|21305.9|21399|21309|21399.1|21309.1|21394.6|21304.6|31
1656315300000|2022-06-27 07:35:00|21397.9|21307.9|21391.5|21301.5|21397.9|21307.9|21391.5|21301.5|37
1656315310000|2022-06-27 07:35:10|21391.4|21301.4|21386.9|21296.9|21392.9|21302.9|21383.5|21293.5|33
1656315320000|2022-06-27 07:35:20|21386.7|21296.7|21381.7|21291.7|21386.7|21296.7|21380.9|21290.9|27
1656315330000|2022-06-27 07:35:30|21381.8|21291.8|21381.6|21291.6|21382.7|21292.7|21380.3|21290.3|20
1656315340000|2022-06-27 07:35:40|21381.7|21291.7|21380.5|21290.5|21381.7|21291.7|21379.3|21289.3|24
1656315350000|2022-06-27 07:35:50|21380.4|21290.4|21386.3|21296.3|21386.9|21296.9|21380.4|21290.4|30
1656315360000|2022-06-27 07:36:00|21386.7|21296.7|21385|21295|21388.5|21298.5|21384.7|21294.7|24
1656315370000|2022-06-27 07:36:10|21384.7|21294.7|21385.8|21295.8|21386.3|21296.3|21383|21293|34
1656315380000|2022-06-27 07:36:20|21386.3|21296.3|21383.9|21293.9|21388.8|21298.8|21383.4|21293.4|33
1656315390000|2022-06-27 07:36:30|21384.1|21294.1|21388.4|21298.4|21390.1|21300.1|21383.6|21293.6|24
1656315400000|2022-06-27 07:36:40|21388.3|21298.3|21384.3|21294.3|21391.4|21301.4|21384|21294|29
1656315410000|2022-06-27 07:36:50|21384.1|21294.1|21391.6|21301.6|21391.6|21301.6|21383.7|21293.7|30
1656315420000|2022-06-27 07:37:00|21391.5|21301.5|21391.3|21301.3|21396.1|21306.1|21389.5|21299.5|31
1656315430000|2022-06-27 07:37:10|21391.2|21301.2|21398.9|21308.9|21399.6|21309.6|21389.2|21299.2|31
1656315440000|2022-06-27 07:37:20|21397.8|21307.8|21395.2|21305.2|21401.9|21311.9|21391.5|21301.5|28
1656315450000|2022-06-27 07:37:30|21394.1|21304.1|21394.2|21304.2|21396.4|21306.4|21389.3|21299.3|26
1656315460000|2022-06-27 07:37:40|21389.1|21299.1|21390.2|21300.2|21398.7|21308.7|21389.1|21299.1|26
1656315470000|2022-06-27 07:37:50|21391.1|21301.1|21390.2|21300.2|21392.4|21302.4|21389.2|21299.2|18
1656315480000|2022-06-27 07:38:00|21390.1|21300.1|21390.1|21300.1|21392.5|21302.5|21389.8|21299.8|24
1656315490000|2022-06-27 07:38:10|21392.2|21302.2|21393.5|21303.5|21395.4|21305.4|21390.1|21300.1|19
1656315500000|2022-06-27 07:38:20|21391.6|21301.6|21394.4|21304.4|21396|21306|21391.6|21301.6|14
1656315510000|2022-06-27 07:38:30|21393.3|21303.3|21394.6|21304.6|21399.3|21309.3|21391.4|21301.4|30
1656315520000|2022-06-27 07:38:40|21395.2|21305.2|21394.9|21304.9|21397.5|21307.5|21392.5|21302.5|26
1656315530000|2022-06-27 07:38:50|21394.3|21304.3|21392.5|21302.5|21394.9|21304.9|21392.5|21302.5|24
1656315540000|2022-06-27 07:39:00|21391.7|21301.7|21397.1|21307.1|21398.7|21308.7|21391.7|21301.7|27
1656315550000|2022-06-27 07:39:10|21397|21307|21393.3|21303.3|21401.7|21311.7|21393.1|21303.1|23
1656315560000|2022-06-27 07:39:20|21392.8|21302.8|21392.6|21302.6|21395.1|21305.1|21390|21300|33
1656315570000|2022-06-27 07:39:30|21392.4|21302.4|21395|21305|21400.4|21310.4|21392.4|21302.4|30
1656315580000|2022-06-27 07:39:40|21391.7|21301.7|21395.4|21305.4|21397.3|21307.3|21391.7|21301.7|26
1656315590000|2022-06-27 07:39:50|21395.9|21305.9|21396.3|21306.3|21397.9|21307.9|21392.7|21302.7|19
1656315600000|2022-06-27 07:40:00|21396.5|21306.5|21399.2|21309.2|21401.7|21311.7|21392.6|21302.6|31
1656315610000|2022-06-27 07:40:10|21399.1|21309.1|21399.2|21309.2|21402|21312|21398.4|21308.4|23
1656315620000|2022-06-27 07:40:20|21399.5|21309.5|21395.1|21305.1|21399.5|21309.5|21394.6|21304.6|26
1656315630000|2022-06-27 07:40:30|21397.3|21307.3|21395.1|21305.1|21397.3|21307.3|21391|21301|15
1656315640000|2022-06-27 07:40:40|21395.6|21305.6|21403|21313|21403|21313|21395.1|21305.1|16
1656315650000|2022-06-27 07:40:50|21401.9|21311.9|21401.8|21311.8|21402.5|21312.5|21399.5|21309.5|16
1656315660000|2022-06-27 07:41:00|21399.5|21309.5|21399.8|21309.8|21402.6|21312.6|21396|21306|22
1656315670000|2022-06-27 07:41:10|21401.9|21311.9|21398.3|21308.3|21402.6|21312.6|21395.4|21305.4|22
1656315680000|2022-06-27 07:41:20|21398.9|21308.9|21399.6|21309.6|21402|21312|21396.5|21306.5|23
1656315690000|2022-06-27 07:41:30|21400.9|21310.9|21398.2|21308.2|21400.9|21310.9|21395.2|21305.2|19
1656315700000|2022-06-27 07:41:40|21397.2|21307.2|21401.4|21311.4|21401.4|21311.4|21396.8|21306.8|15
1656315710000|2022-06-27 07:41:50|21401|21311|21398.3|21308.3|21401|21311|21397.6|21307.6|14
1656315720000|2022-06-27 07:42:00|21398.2|21308.2|21399.1|21309.1|21401.4|21311.4|21395.7|21305.7|28
1656315730000|2022-06-27 07:42:10|21399.2|21309.2|21401.9|21311.9|21402.9|21312.9|21399|21309|27
1656315740000|2022-06-27 07:42:20|21401.7|21311.7|21404.2|21314.2|21405.6|21315.6|21401.7|21311.7|27
1656315750000|2022-06-27 07:42:30|21404.7|21314.7|21405.6|21315.6|21406.7|21316.7|21404.6|21314.6|25
1656315760000|2022-06-27 07:42:40|21406.8|21316.8|21406.3|21316.3|21409.2|21319.2|21405.4|21315.4|28
1656315770000|2022-06-27 07:42:50|21406.4|21316.4|21408|21318|21409.7|21319.7|21404.7|21314.7|17
1656315780000|2022-06-27 07:43:00|21406.8|21316.8|21386|21296|21409.7|21319.7|21386|21296|27
1656315790000|2022-06-27 07:43:10|21388.4|21298.4|21383.9|21293.9|21390.4|21300.4|21383.5|21293.5|29
1656315800000|2022-06-27 07:43:20|21383.6|21293.6|21386.1|21296.1|21387.3|21297.3|21383|21293|27
1656315810000|2022-06-27 07:43:30|21383.7|21293.7|21390.4|21300.4|21390.4|21300.4|21383.7|21293.7|25
1656315820000|2022-06-27 07:43:40|21391.6|21301.6|21390.8|21300.8|21393.5|21303.5|21388.5|21298.5|23
1656315830000|2022-06-27 07:43:50|21391.1|21301.1|21390.2|21300.2|21392.7|21302.7|21389.7|21299.7|28
1656315840000|2022-06-27 07:44:00|21391.1|21301.1|21392.9|21302.9|21393|21303|21389.8|21299.8|23
1656315850000|2022-06-27 07:44:10|21392.2|21302.2|21391.6|21301.6|21393.8|21303.8|21389.8|21299.8|27
1656315860000|2022-06-27 07:44:20|21392.8|21302.8|21385.3|21295.3|21393.9|21303.9|21384.3|21294.3|28
1656315870000|2022-06-27 07:44:30|21384.2|21294.2|21384|21294|21385.1|21295.1|21380.1|21290.1|21
1656315880000|2022-06-27 07:44:40|21383.9|21293.9|21383.3|21293.3|21384.4|21294.4|21380.7|21290.7|16
1656315890000|2022-06-27 07:44:50|21383|21293|21382.5|21292.5|21384.1|21294.1|21382.3|21292.3|21
1656315900000|2022-06-27 07:45:00|21382.3|21292.3|21384|21294|21385.6|21295.6|21382.1|21292.1|25
1656315910000|2022-06-27 07:45:10|21383.1|21293.1|21375.4|21285.4|21386.4|21296.4|21374.1|21284.1|25
1656315920000|2022-06-27 07:45:20|21374.9|21284.9|21376.1|21286.1|21376.9|21286.9|21374.9|21284.9|17
1656315930000|2022-06-27 07:45:30|21375.7|21285.7|21376.8|21286.8|21377.4|21287.4|21375.2|21285.2|25
1656315940000|2022-06-27 07:45:40|21376.7|21286.7|21375.6|21285.6|21378.6|21288.6|21375.6|21285.6|25
1656315950000|2022-06-27 07:45:50|21375.2|21285.2|21373.5|21283.5|21377.6|21287.6|21373.1|21283.1|26
1656315960000|2022-06-27 07:46:00|21372.7|21282.7|21373.8|21283.8|21376|21286|21372.7|21282.7|34
1656315970000|2022-06-27 07:46:10|21374.3|21284.3|21370.5|21280.5|21374.3|21284.3|21369.9|21279.9|24
1656315980000|2022-06-27 07:46:20|21370.6|21280.6|21370.9|21280.9|21371.9|21281.9|21369|21279|26
1656315990000|2022-06-27 07:46:30|21371.1|21281.1|21372.4|21282.4|21373.4|21283.4|21370.2|21280.2|25
1656316000000|2022-06-27 07:46:40|21372|21282|21375.2|21285.2|21376.7|21286.7|21372|21282|29
1656316010000|2022-06-27 07:46:50|21376|21286|21373.2|21283.2|21377.5|21287.5|21372.7|21282.7|29
1656316020000|2022-06-27 07:47:00|21374.6|21284.6|21374.6|21284.6|21375.3|21285.3|21373.1|21283.1|23
1656316030000|2022-06-27 07:47:10|21374.9|21284.9|21377.2|21287.2|21379.7|21289.7|21374.6|21284.6|29
1656316040000|2022-06-27 07:47:20|21377.4|21287.4|21381.5|21291.5|21383.4|21293.4|21375.7|21285.7|23
1656316050000|2022-06-27 07:47:30|21381.6|21291.6|21372.8|21282.8|21382.1|21292.1|21371.8|21281.8|27
1656316060000|2022-06-27 07:47:40|21372.4|21282.4|21376.5|21286.5|21376.8|21286.8|21371.7|21281.7|26
1656316070000|2022-06-27 07:47:50|21377.1|21287.1|21378.8|21288.8|21382.1|21292.1|21376.2|21286.2|31
1656316080000|2022-06-27 07:48:00|21379|21289|21374.4|21284.4|21383.4|21293.4|21372.7|21282.7|31
1656316090000|2022-06-27 07:48:10|21373|21283|21371.4|21281.4|21374.4|21284.4|21370.2|21280.2|18
1656316100000|2022-06-27 07:48:20|21371.6|21281.6|21371.6|21281.6|21372.2|21282.2|21369.4|21279.4|21
1656316110000|2022-06-27 07:48:30|21371.4|21281.4|21371.3|21281.3|21372.1|21282.1|21370.5|21280.5|25
1656316120000|2022-06-27 07:48:40|21370.9|21280.9|21370.3|21280.3|21371.6|21281.6|21369.2|21279.2|28
1656316130000|2022-06-27 07:48:50|21370.1|21280.1|21369.7|21279.7|21373.6|21283.6|21369|21279|28
1656316140000|2022-06-27 07:49:00|21369.5|21279.5|21367.5|21277.5|21371.9|21281.9|21367.5|21277.5|24
1656316150000|2022-06-27 07:49:10|21369|21279|21369.8|21279.8|21370.1|21280.1|21367.9|21277.9|25
1656316160000|2022-06-27 07:49:20|21369.9|21279.9|21369.4|21279.4|21369.9|21279.9|21368.8|21278.8|15
1656316170000|2022-06-27 07:49:30|21368.4|21278.4|21367.7|21277.7|21369.4|21279.4|21367.5|21277.5|14
1656316180000|2022-06-27 07:49:40|21367.4|21277.4|21369.9|21279.9|21369.9|21279.9|21367.3|21277.3|16
1656316190000|2022-06-27 07:49:50|21370.1|21280.1|21367.6|21277.6|21371.1|21281.1|21367.6|21277.6|15
1656316200000|2022-06-27 07:50:00|21368|21278|21369.7|21279.7|21370|21280|21366.5|21276.5|11
1656316210000|2022-06-27 07:50:10|21367.4|21277.4|21369.2|21279.2|21369.8|21279.8|21367.2|21277.2|22
1656316220000|2022-06-27 07:50:20|21369.3|21279.3|21380.7|21290.7|21381.3|21291.3|21368.9|21278.9|30
1656316230000|2022-06-27 07:50:30|21380.6|21290.6|21366.8|21276.8|21383.8|21293.8|21366.7|21276.7|28
1656316240000|2022-06-27 07:50:40|21366.1|21276.1|21361.7|21271.7|21368.6|21278.6|21361|21271|26
1656316250000|2022-06-27 07:50:50|21363.3|21273.3|21361|21271|21363.3|21273.3|21357.1|21267.1|34
1656316260000|2022-06-27 07:51:00|21360.5|21270.5|21359.4|21269.4|21360.6|21270.6|21357.8|21267.8|27
1656316270000|2022-06-27 07:51:10|21359.2|21269.2|21360|21270|21361|21271|21359.2|21269.2|28
1656316280000|2022-06-27 07:51:20|21359.8|21269.8|21358.6|21268.6|21363.5|21273.5|21356.4|21266.4|24
1656316290000|2022-06-27 07:51:30|21360.1|21270.1|21359.7|21269.7|21361.5|21271.5|21357.1|21267.1|29
1656316300000|2022-06-27 07:51:40|21360.9|21270.9|21361.1|21271.1|21365.9|21275.9|21359.1|21269.1|36
1656316310000|2022-06-27 07:51:50|21364.2|21274.2|21362.7|21272.7|21364.9|21274.9|21361.8|21271.8|25
1656316320000|2022-06-27 07:52:00|21363.8|21273.8|21361.9|21271.9|21365|21275|21361.7|21271.7|27
1656316330000|2022-06-27 07:52:10|21361.8|21271.8|21364.7|21274.7|21365.9|21275.9|21361.8|21271.8|19
1656316340000|2022-06-27 07:52:20|21363.4|21273.4|21367|21277|21369.9|21279.9|21363.4|21273.4|24
1656316350000|2022-06-27 07:52:30|21367.8|21277.8|21368.8|21278.8|21370.1|21280.1|21362|21272|25
1656316360000|2022-06-27 07:52:40|21367.1|21277.1|21366.6|21276.6|21369.9|21279.9|21366|21276|31
1656316370000|2022-06-27 07:52:50|21366.9|21276.9|21370.2|21280.2|21370.2|21280.2|21366.7|21276.7|29
1656316380000|2022-06-27 07:53:00|21372.6|21282.6|21376.1|21286.1|21376.9|21286.9|21371.2|21281.2|23
1656316390000|2022-06-27 07:53:10|21376|21286|21371.5|21281.5|21379.6|21289.6|21367.9|21277.9|21
1656316400000|2022-06-27 07:53:20|21370.8|21280.8|21369.1|21279.1|21370.8|21280.8|21365.9|21275.9|15
1656316410000|2022-06-27 07:53:30|21368.3|21278.3|21366.9|21276.9|21369.5|21279.5|21366.3|21276.3|12
1656316420000|2022-06-27 07:53:40|21367|21277|21365.1|21275.1|21370.2|21280.2|21365.1|21275.1|17
1656316430000|2022-06-27 07:53:50|21364.4|21274.4|21364.5|21274.5|21367.1|21277.1|21364.4|21274.4|29
1656316440000|2022-06-27 07:54:00|21365.3|21275.3|21366.7|21276.7|21367.4|21277.4|21364.3|21274.3|29
1656316450000|2022-06-27 07:54:10|21366|21276|21368.6|21278.6|21369.3|21279.3|21364.7|21274.7|24
1656316460000|2022-06-27 07:54:20|21367.4|21277.4|21366.2|21276.2|21368.7|21278.7|21362.4|21272.4|28
1656316470000|2022-06-27 07:54:30|21365.9|21275.9|21366|21276|21369.7|21279.7|21365.3|21275.3|24
1656316480000|2022-06-27 07:54:40|21366.5|21276.5|21367.7|21277.7|21368.3|21278.3|21360.5|21270.5|31
1656316490000|2022-06-27 07:54:50|21367.4|21277.4|21367.3|21277.3|21370.4|21280.4|21365.2|21275.2|30
1656316500000|2022-06-27 07:55:00|21367.5|21277.5|21367.5|21277.5|21370.7|21280.7|21366.3|21276.3|24
1656316510000|2022-06-27 07:55:10|21367.6|21277.6|21368.1|21278.1|21369.7|21279.7|21365.8|21275.8|23
1656316520000|2022-06-27 07:55:20|21367.8|21277.8|21367|21277|21370.6|21280.6|21366.3|21276.3|19
1656316530000|2022-06-27 07:55:30|21367.2|21277.2|21369.5|21279.5|21369.5|21279.5|21366.5|21276.5|20
1656316540000|2022-06-27 07:55:40|21371.6|21281.6|21371.6|21281.6|21375.8|21285.8|21368.9|21278.9|23
1656316550000|2022-06-27 07:55:50|21372.6|21282.6|21375.6|21285.6|21375.6|21285.6|21369.4|21279.4|27
1656316560000|2022-06-27 07:56:00|21375.2|21285.2|21373.1|21283.1|21377.4|21287.4|21372.8|21282.8|28
1656316570000|2022-06-27 07:56:10|21373.9|21283.9|21373.4|21283.4|21376.4|21286.4|21373.1|21283.1|14
1656316580000|2022-06-27 07:56:20|21376.6|21286.6|21380|21290|21381.8|21291.8|21376.4|21286.4|29
1656316590000|2022-06-27 07:56:30|21380.7|21290.7|21380.3|21290.3|21380.7|21290.7|21379.9|21289.9|18
1656316600000|2022-06-27 07:56:40|21380.2|21290.2|21380.9|21290.9|21381.8|21291.8|21379.9|21289.9|21
1656316610000|2022-06-27 07:56:50|21380.8|21290.8|21382|21292|21382.3|21292.3|21379.6|21289.6|22
1656316620000|2022-06-27 07:57:00|21381.8|21291.8|21383|21293|21383.5|21293.5|21380|21290|27
1656316630000|2022-06-27 07:57:10|21382.8|21292.8|21385.7|21295.7|21385.7|21295.7|21382.5|21292.5|28
1656316640000|2022-06-27 07:57:20|21385.5|21295.5|21385.4|21295.4|21386.7|21296.7|21384.9|21294.9|30
1656316650000|2022-06-27 07:57:30|21384.5|21294.5|21384.9|21294.9|21387.3|21297.3|21383.3|21293.3|30
1656316660000|2022-06-27 07:57:40|21384.8|21294.8|21393|21303|21393|21303|21384.4|21294.4|21
1656316670000|2022-06-27 07:57:50|21392.8|21302.8|21392.5|21302.5|21393.5|21303.5|21392.5|21302.5|6
1656316680000|2022-06-27 07:58:00|21392.6|21302.6|21396.1|21306.1|21397|21307|21390.1|21300.1|19
1656316690000|2022-06-27 07:58:10|21394.5|21304.5|21388.1|21298.1|21394.5|21304.5|21387.8|21297.8|18
1656316700000|2022-06-27 07:58:20|21387.7|21297.7|21388.4|21298.4|21392.4|21302.4|21387.4|21297.4|16
1656316710000|2022-06-27 07:58:30|21388.6|21298.6|21389.5|21299.5|21392.3|21302.3|21387.2|21297.2|20
1656316720000|2022-06-27 07:58:40|21388.4|21298.4|21389.8|21299.8|21389.8|21299.8|21388.3|21298.3|6
1656316730000|2022-06-27 07:58:50|21389.6|21299.6|21391.1|21301.1|21394.6|21304.6|21386.7|21296.7|18
1656316740000|2022-06-27 07:59:00|21390.4|21300.4|21393|21303|21394.2|21304.2|21387.9|21297.9|23
1656316750000|2022-06-27 07:59:10|21388.6|21298.6|21388.4|21298.4|21390.1|21300.1|21388.1|21298.1|24
1656316760000|2022-06-27 07:59:20|21388.8|21298.8|21388.5|21298.5|21395.7|21305.7|21388.1|21298.1|27
1656316770000|2022-06-27 07:59:30|21388.9|21298.9|21393|21303|21394.1|21304.1|21388.9|21298.9|28
1656316780000|2022-06-27 07:59:40|21392.9|21302.9|21394.7|21304.7|21394.7|21304.7|21391.9|21301.9|25
1656316790000|2022-06-27 07:59:50|21394.8|21304.8|21397|21307|21397|21307|21394|21304|31
1656316800000|2022-06-27 08:00:00|21396.8|21306.8|21409.3|21319.3|21409.3|21319.3|21396.8|21306.8|28
1656316810000|2022-06-27 08:00:10|21409.5|21319.5|21415|21325|21417.1|21327.1|21406.9|21316.9|30
1656316820000|2022-06-27 08:00:20|21414.8|21324.8|21412.8|21322.8|21414.8|21324.8|21410.2|21320.2|35
1656316830000|2022-06-27 08:00:30|21412.7|21322.7|21417.9|21327.9|21421.1|21331.1|21411.6|21321.6|31
1656316840000|2022-06-27 08:00:40|21417.4|21327.4|21418.4|21328.4|21418.6|21328.6|21416.4|21326.4|31
1656316850000|2022-06-27 08:00:50|21418.7|21328.7|21415.8|21325.8|21418.7|21328.7|21414.8|21324.8|33
1656316860000|2022-06-27 08:01:00|21416.2|21326.2|21417.7|21327.7|21418.5|21328.5|21415.8|21325.8|34
1656316870000|2022-06-27 08:01:10|21417.3|21327.3|21416.4|21326.4|21417.8|21327.8|21414.1|21324.1|28
1656316880000|2022-06-27 08:01:20|21416.6|21326.6|21418.2|21328.2|21419|21329|21416.2|21326.2|33
1656316890000|2022-06-27 08:01:30|21418.4|21328.4|21419.4|21329.4|21419.5|21329.5|21415.9|21325.9|30
1656316900000|2022-06-27 08:01:40|21420.1|21330.1|21418.6|21328.6|21421.9|21331.9|21417.3|21327.3|30
1656316910000|2022-06-27 08:01:50|21418.7|21328.7|21425.6|21335.6|21426.3|21336.3|21418.7|21328.7|27
1656316920000|2022-06-27 08:02:00|21425.7|21335.7|21420.3|21330.3|21427.9|21337.9|21418.8|21328.8|31
1656316930000|2022-06-27 08:02:10|21419.3|21329.3|21425.8|21335.8|21429.2|21339.2|21419.3|21329.3|25
1656316940000|2022-06-27 08:02:20|21424.3|21334.3|21424.5|21334.5|21425.4|21335.4|21421.2|21331.2|27
1656316950000|2022-06-27 08:02:30|21424.9|21334.9|21434.1|21344.1|21436.7|21346.7|21424.5|21334.5|30
1656316960000|2022-06-27 08:02:40|21436.7|21346.7|21433|21343|21436.7|21346.7|21431.5|21341.5|28
1656316970000|2022-06-27 08:02:50|21433.2|21343.2|21431.6|21341.6|21435.7|21345.7|21431.4|21341.4|28
1656316980000|2022-06-27 08:03:00|21431.7|21341.7|21425.2|21335.2|21433.2|21343.2|21424.8|21334.8|29
1656316990000|2022-06-27 08:03:10|21425.6|21335.6|21417.1|21327.1|21427.3|21337.3|21417.1|21327.1|26
1656317000000|2022-06-27 08:03:20|21416.1|21326.1|21418.8|21328.8|21419.3|21329.3|21415.7|21325.7|24
1656317010000|2022-06-27 08:03:30|21418.6|21328.6|21417|21327|21418.9|21328.9|21416.6|21326.6|31
1656317020000|2022-06-27 08:03:40|21416.9|21326.9|21424.1|21334.1|21424.1|21334.1|21416.8|21326.8|25
1656317030000|2022-06-27 08:03:50|21425.2|21335.2|21428.5|21338.5|21431.5|21341.5|21425.2|21335.2|27
1656317040000|2022-06-27 08:04:00|21430.6|21340.6|21431.5|21341.5|21431.8|21341.8|21427.4|21337.4|26
1656317050000|2022-06-27 08:04:10|21431.6|21341.6|21429.8|21339.8|21432.7|21342.7|21427.5|21337.5|29
1656317060000|2022-06-27 08:04:20|21429.4|21339.4|21426|21336|21435.6|21345.6|21422.1|21332.1|30
1656317070000|2022-06-27 08:04:30|21427|21337|21428.4|21338.4|21429.8|21339.8|21425.5|21335.5|34
1656317080000|2022-06-27 08:04:40|21426.3|21336.3|21426.9|21336.9|21429.2|21339.2|21425.6|21335.6|33
1656317090000|2022-06-27 08:04:50|21429.2|21339.2|21435.7|21345.7|21438.1|21348.1|21429.2|21339.2|31
1656317100000|2022-06-27 08:05:00|21436|21346|21439|21349|21439|21349|21433.4|21343.4|26
1656317110000|2022-06-27 08:05:10|21439.4|21349.4|21440.1|21350.1|21440.5|21350.5|21436.2|21346.2|30
1656317120000|2022-06-27 08:05:20|21438.9|21348.9|21440.6|21350.6|21441|21351|21438.9|21348.9|28
1656317130000|2022-06-27 08:05:30|21440.8|21350.8|21441.7|21351.7|21443.5|21353.5|21440.5|21350.5|37
1656317140000|2022-06-27 08:05:40|21441.9|21351.9|21440.5|21350.5|21446.1|21356.1|21437.9|21347.9|36
1656317150000|2022-06-27 08:05:50|21440.3|21350.3|21435.7|21345.7|21442.8|21352.8|21435.7|21345.7|28
1656317160000|2022-06-27 08:06:00|21436|21346|21435.8|21345.8|21436.6|21346.6|21434|21344|28
1656317170000|2022-06-27 08:06:10|21435.7|21345.7|21434.8|21344.8|21436.7|21346.7|21434.2|21344.2|22
1656317180000|2022-06-27 08:06:20|21434.5|21344.5|21425.5|21335.5|21435.4|21345.4|21425.5|21335.5|28
1656317190000|2022-06-27 08:06:30|21423.1|21333.1|21427|21337|21428.1|21338.1|21419.9|21329.9|40
1656317200000|2022-06-27 08:06:40|21427.8|21337.8|21423|21333|21429.1|21339.1|21422|21332|31
1656317210000|2022-06-27 08:06:50|21423.5|21333.5|21427.3|21337.3|21427.3|21337.3|21421.7|21331.7|30
1656317220000|2022-06-27 08:07:00|21428|21338|21428.9|21338.9|21430|21340|21426.9|21336.9|31
1656317230000|2022-06-27 08:07:10|21429.3|21339.3|21428.5|21338.5|21429.3|21339.3|21425.1|21335.1|32
1656317240000|2022-06-27 08:07:20|21427.9|21337.9|21423.2|21333.2|21427.9|21337.9|21419.3|21329.3|30
1656317250000|2022-06-27 08:07:30|21422.2|21332.2|21423.3|21333.3|21424.7|21334.7|21421|21331|29
1656317260000|2022-06-27 08:07:40|21424.7|21334.7|21423.6|21333.6|21426|21336|21421.9|21331.9|30
1656317270000|2022-06-27 08:07:50|21423.3|21333.3|21422.1|21332.1|21426.6|21336.6|21422|21332|28
1656317280000|2022-06-27 08:08:00|21420.7|21330.7|21421|21331|21427.1|21337.1|21420.7|21330.7|25
1656317290000|2022-06-27 08:08:10|21421.3|21331.3|21419|21329|21422.9|21332.9|21418.4|21328.4|32
1656317300000|2022-06-27 08:08:20|21418.9|21328.9|21420.1|21330.1|21421.7|21331.7|21415.4|21325.4|26
1656317310000|2022-06-27 08:08:30|21422.4|21332.4|21420.5|21330.5|21424.7|21334.7|21420|21330|27
1656317320000|2022-06-27 08:08:40|21420.8|21330.8|21420.4|21330.4|21422.6|21332.6|21419.1|21329.1|29
1656317330000|2022-06-27 08:08:50|21420.3|21330.3|21421.5|21331.5|21422|21332|21420.1|21330.1|22
1656317340000|2022-06-27 08:09:00|21419.9|21329.9|21418.5|21328.5|21422.1|21332.1|21417.6|21327.6|34
1656317350000|2022-06-27 08:09:10|21418.2|21328.2|21418.3|21328.3|21421.4|21331.4|21417.8|21327.8|27
1656317360000|2022-06-27 08:09:20|21418.1|21328.1|21421.1|21331.1|21425.8|21335.8|21417.1|21327.1|26
1656317370000|2022-06-27 08:09:30|21422.6|21332.6|21419.7|21329.7|21422.6|21332.6|21417.5|21327.5|29
1656317380000|2022-06-27 08:09:40|21421.4|21331.4|21420.7|21330.7|21421.9|21331.9|21417.1|21327.1|25
1656317390000|2022-06-27 08:09:50|21421.5|21331.5|21419.2|21329.2|21421.8|21331.8|21418.1|21328.1|35
1656317400000|2022-06-27 08:10:00|21418.6|21328.6|21424.6|21334.6|21424.7|21334.7|21417.6|21327.6|31
1656317410000|2022-06-27 08:10:10|21424.3|21334.3|21426.8|21336.8|21428.1|21338.1|21424.2|21334.2|31
1656317420000|2022-06-27 08:10:20|21429.4|21339.4|21422.4|21332.4|21429.4|21339.4|21421.9|21331.9|31
1656317430000|2022-06-27 08:10:30|21423.1|21333.1|21423.9|21333.9|21425.4|21335.4|21422.9|21332.9|26
1656317440000|2022-06-27 08:10:40|21424|21334|21428.6|21338.6|21429.2|21339.2|21422.1|21332.1|26
1656317450000|2022-06-27 08:10:50|21427.5|21337.5|21427.2|21337.2|21428.9|21338.9|21423.4|21333.4|25
1656317460000|2022-06-27 08:11:00|21426.5|21336.5|21423.2|21333.2|21426.5|21336.5|21422.8|21332.8|26
1656317470000|2022-06-27 08:11:10|21423.1|21333.1|21430.1|21340.1|21431.1|21341.1|21423.1|21333.1|32
1656317480000|2022-06-27 08:11:20|21430.3|21340.3|21434.6|21344.6|21434.6|21344.6|21429.8|21339.8|23
1656317490000|2022-06-27 08:11:30|21433.9|21343.9|21431.9|21341.9|21434.4|21344.4|21430.5|21340.5|26
1656317500000|2022-06-27 08:11:40|21431|21341|21432.8|21342.8|21433.5|21343.5|21428.4|21338.4|28
1656317510000|2022-06-27 08:11:50|21433.4|21343.4|21430.4|21340.4|21433.4|21343.4|21428.6|21338.6|27
1656317520000|2022-06-27 08:12:00|21430.2|21340.2|21432.1|21342.1|21432.7|21342.7|21429.1|21339.1|23
1656317530000|2022-06-27 08:12:10|21431.6|21341.6|21430.7|21340.7|21433.5|21343.5|21430.4|21340.4|31
1656317540000|2022-06-27 08:12:20|21430.9|21340.9|21425.1|21335.1|21432.1|21342.1|21424.9|21334.9|27
1656317550000|2022-06-27 08:12:30|21424.9|21334.9|21430|21340|21430|21340|21423.9|21333.9|31
1656317560000|2022-06-27 08:12:40|21430.1|21340.1|21427.7|21337.7|21431.7|21341.7|21427.7|21337.7|26
1656317570000|2022-06-27 08:12:50|21428.1|21338.1|21425|21335|21428.2|21338.2|21422.3|21332.3|28
1656317580000|2022-06-27 08:13:00|21424.5|21334.5|21425.4|21335.4|21428.8|21338.8|21420.6|21330.6|27
1656317590000|2022-06-27 08:13:10|21423|21333|21428|21338|21428|21338|21422.6|21332.6|22
1656317600000|2022-06-27 08:13:20|21427.7|21337.7|21426.9|21336.9|21429.5|21339.5|21426.7|21336.7|30
1656317610000|2022-06-27 08:13:30|21425.7|21335.7|21431|21341|21431.9|21341.9|21425.7|21335.7|26
1656317620000|2022-06-27 08:13:40|21430.9|21340.9|21431.6|21341.6|21433.2|21343.2|21430.9|21340.9|21
1656317630000|2022-06-27 08:13:50|21431.7|21341.7|21430.6|21340.6|21432|21342|21428.2|21338.2|24
1656317640000|2022-06-27 08:14:00|21430.9|21340.9|21432.6|21342.6|21434.7|21344.7|21430.9|21340.9|26
1656317650000|2022-06-27 08:14:10|21434.9|21344.9|21433.1|21343.1|21435.2|21345.2|21430.1|21340.1|24
1656317660000|2022-06-27 08:14:20|21433.4|21343.4|21433.9|21343.9|21434.4|21344.4|21431.8|21341.8|15
1656317670000|2022-06-27 08:14:30|21433.6|21343.6|21431.8|21341.8|21433.7|21343.7|21431.4|21341.4|18
1656317680000|2022-06-27 08:14:40|21431.9|21341.9|21431.4|21341.4|21432.2|21342.2|21431.4|21341.4|17
1656317690000|2022-06-27 08:14:50|21431.3|21341.3|21433.3|21343.3|21435.5|21345.5|21431.3|21341.3|26
1656317700000|2022-06-27 08:15:00|21433.2|21343.2|21432.2|21342.2|21434|21344|21431.7|21341.7|30
1656317710000|2022-06-27 08:15:10|21432.3|21342.3|21439.7|21349.7|21439.7|21349.7|21432.2|21342.2|30
1656317720000|2022-06-27 08:15:20|21437.3|21347.3|21437.6|21347.6|21440.1|21350.1|21435|21345|28
1656317730000|2022-06-27 08:15:30|21437.7|21347.7|21436.4|21346.4|21438.6|21348.6|21433.3|21343.3|29
1656317740000|2022-06-27 08:15:40|21436.1|21346.1|21433.8|21343.8|21437.9|21347.9|21433.8|21343.8|29
1656317750000|2022-06-27 08:15:50|21433.5|21343.5|21433.5|21343.5|21434.9|21344.9|21433.1|21343.1|28
1656317760000|2022-06-27 08:16:00|21433.4|21343.4|21430.4|21340.4|21434.8|21344.8|21430.1|21340.1|32
1656317770000|2022-06-27 08:16:10|21429.6|21339.6|21429.8|21339.8|21432.4|21342.4|21429.2|21339.2|24
1656317780000|2022-06-27 08:16:20|21429.7|21339.7|21422.3|21332.3|21430.1|21340.1|21422.1|21332.1|25
1656317790000|2022-06-27 08:16:30|21422.5|21332.5|21419.9|21329.9|21427.6|21337.6|21418.6|21328.6|27
1656317800000|2022-06-27 08:16:40|21422.3|21332.3|21419.4|21329.4|21422.4|21332.4|21417.2|21327.2|31
1656317810000|2022-06-27 08:16:50|21419.2|21329.2|21420|21330|21424.8|21334.8|21419.2|21329.2|29
1656317820000|2022-06-27 08:17:00|21418.9|21328.9|21418.8|21328.8|21426|21336|21418.3|21328.3|28
1656317830000|2022-06-27 08:17:10|21418.7|21328.7|21422.2|21332.2|21422.2|21332.2|21418.2|21328.2|21
1656317840000|2022-06-27 08:17:20|21422.1|21332.1|21422|21332|21423.5|21333.5|21418|21328|22
1656317850000|2022-06-27 08:17:30|21422.1|21332.1|21422.5|21332.5|21424.1|21334.1|21419.1|21329.1|21
1656317860000|2022-06-27 08:17:40|21419|21329|21418.7|21328.7|21423.2|21333.2|21418.6|21328.6|18
1656317870000|2022-06-27 08:17:50|21419|21329|21422.1|21332.1|21422.1|21332.1|21417.7|21327.7|25
1656317880000|2022-06-27 08:18:00|21421.3|21331.3|21423.2|21333.2|21426.1|21336.1|21420|21330|19
1656317890000|2022-06-27 08:18:10|21423.3|21333.3|21427.2|21337.2|21429.3|21339.3|21421.8|21331.8|28
1656317900000|2022-06-27 08:18:20|21427.1|21337.1|21426.8|21336.8|21428.8|21338.8|21424.8|21334.8|18
1656317910000|2022-06-27 08:18:30|21428.5|21338.5|21430.1|21340.1|21430.1|21340.1|21427.6|21337.6|24
1656317920000|2022-06-27 08:18:40|21429.9|21339.9|21427.5|21337.5|21430.6|21340.6|21425.5|21335.5|30
1656317930000|2022-06-27 08:18:50|21427.8|21337.8|21424.7|21334.7|21431.3|21341.3|21424.7|21334.7|21
1656317940000|2022-06-27 08:19:00|21425.7|21335.7|21426|21336|21426.9|21336.9|21422.5|21332.5|20
1656317950000|2022-06-27 08:19:10|21424.7|21334.7|21426.6|21336.6|21426.7|21336.7|21423.4|21333.4|20
1656317960000|2022-06-27 08:19:20|21426.2|21336.2|21422.4|21332.4|21426.4|21336.4|21422.4|21332.4|14
1656317970000|2022-06-27 08:19:30|21422.3|21332.3|21420.9|21330.9|21424.4|21334.4|21420.5|21330.5|24
1656317980000|2022-06-27 08:19:40|21421.4|21331.4|21422.8|21332.8|21425.5|21335.5|21421.4|21331.4|24
1656317990000|2022-06-27 08:19:50|21422.3|21332.3|21423.2|21333.2|21424.3|21334.3|21421.7|21331.7|21
1656318000000|2022-06-27 08:20:00|21422.7|21332.7|21422.5|21332.5|21428.2|21338.2|21420|21330|28
1656318010000|2022-06-27 08:20:10|21421.6|21331.6|21423.6|21333.6|21425.8|21335.8|21420.1|21330.1|15
1656318020000|2022-06-27 08:20:20|21423.5|21333.5|21423|21333|21427.3|21337.3|21422.5|21332.5|25
1656318030000|2022-06-27 08:20:30|21422.8|21332.8|21423.6|21333.6|21426.9|21336.9|21422.6|21332.6|23
1656318040000|2022-06-27 08:20:40|21423.1|21333.1|21422.2|21332.2|21429|21339|21422.2|21332.2|16
1656318050000|2022-06-27 08:20:50|21422.3|21332.3|21426.9|21336.9|21427.9|21337.9|21422.3|21332.3|13
1656318060000|2022-06-27 08:21:00|21427.1|21337.1|21427.6|21337.6|21428.9|21338.9|21422.6|21332.6|11
1656318070000|2022-06-27 08:21:10|21428.4|21338.4|21425.9|21335.9|21428.4|21338.4|21424.9|21334.9|17
1656318080000|2022-06-27 08:21:20|21425.8|21335.8|21426.6|21336.6|21427.4|21337.4|21425.5|21335.5|19
1656318090000|2022-06-27 08:21:30|21426.5|21336.5|21424.5|21334.5|21427|21337|21424.5|21334.5|10
1656318100000|2022-06-27 08:21:40|21424.2|21334.2|21424.2|21334.2|21427.1|21337.1|21424.2|21334.2|3
1656318110000|2022-06-27 08:21:50|21422.9|21332.9|21425.1|21335.1|21425.6|21335.6|21422.3|21332.3|22
1656318120000|2022-06-27 08:22:00|21424.7|21334.7|21423.5|21333.5|21427.3|21337.3|21422.6|21332.6|18
1656318130000|2022-06-27 08:22:10|21423.3|21333.3|21423.7|21333.7|21426.5|21336.5|21416.3|21326.3|15
1656318140000|2022-06-27 08:22:20|21425.7|21335.7|21425|21335|21426.5|21336.5|21423.1|21333.1|25
1656318150000|2022-06-27 08:22:30|21424.5|21334.5|21424.8|21334.8|21425.5|21335.5|21421.8|21331.8|27
1656318160000|2022-06-27 08:22:40|21423|21333|21424.8|21334.8|21424.9|21334.9|21422.9|21332.9|11
1656318170000|2022-06-27 08:22:50|21423|21333|21423.2|21333.2|21426.1|21336.1|21422.8|21332.8|21
1656318180000|2022-06-27 08:23:00|21423.3|21333.3|21425.4|21335.4|21425.9|21335.9|21422.2|21332.2|20
1656318190000|2022-06-27 08:23:10|21424.4|21334.4|21423|21333|21424.4|21334.4|21419.2|21329.2|20
1656318200000|2022-06-27 08:23:20|21422.3|21332.3|21421.5|21331.5|21425.4|21335.4|21421.5|21331.5|23
1656318210000|2022-06-27 08:23:30|21422|21332|21418.4|21328.4|21422.4|21332.4|21418.1|21328.1|23
1656318220000|2022-06-27 08:23:40|21417.8|21327.8|21417.9|21327.9|21419.2|21329.2|21416.6|21326.6|20
1656318230000|2022-06-27 08:23:50|21418.2|21328.2|21417.8|21327.8|21421.1|21331.1|21416.6|21326.6|11
1656318240000|2022-06-27 08:24:00|21418.2|21328.2|21417.6|21327.6|21419.2|21329.2|21417|21327|17
1656318250000|2022-06-27 08:24:10|21417.1|21327.1|21417.6|21327.6|21419.1|21329.1|21416.9|21326.9|11
1656318260000|2022-06-27 08:24:20|21416.9|21326.9|21416.3|21326.3|21420.6|21330.6|21415.7|21325.7|16
1656318270000|2022-06-27 08:24:30|21416.1|21326.1|21416.4|21326.4|21418.6|21328.6|21415.1|21325.1|21
1656318280000|2022-06-27 08:24:40|21418.1|21328.1|21421|21331|21421|21331|21416.8|21326.8|23
1656318290000|2022-06-27 08:24:50|21421.1|21331.1|21417.1|21327.1|21421.4|21331.4|21416.7|21326.7|28
1656318300000|2022-06-27 08:25:00|21417|21327|21417.9|21327.9|21421.3|21331.3|21417|21327|19
1656318310000|2022-06-27 08:25:10|21418.2|21328.2|21419|21329|21422.2|21332.2|21418.1|21328.1|20
1656318320000|2022-06-27 08:25:20|21423.3|21333.3|21426.5|21336.5|21431|21341|21423.3|21333.3|26
1656318330000|2022-06-27 08:25:30|21426|21336|21430.1|21340.1|21430.1|21340.1|21424.9|21334.9|19
1656318340000|2022-06-27 08:25:40|21428.8|21338.8|21431.5|21341.5|21431.5|21341.5|21428.6|21338.6|22
1656318350000|2022-06-27 08:25:50|21431|21341|21423.1|21333.1|21432.1|21342.1|21422.4|21332.4|28
1656318360000|2022-06-27 08:26:00|21423.3|21333.3|21426.8|21336.8|21430.4|21340.4|21423.3|21333.3|23
1656318370000|2022-06-27 08:26:10|21426.9|21336.9|21425.7|21335.7|21430|21340|21424.5|21334.5|21
1656318380000|2022-06-27 08:26:20|21427|21337|21425.4|21335.4|21428.7|21338.7|21419.8|21329.8|28
1656318390000|2022-06-27 08:26:30|21424.7|21334.7|21426.1|21336.1|21427.5|21337.5|21424.7|21334.7|22
1656318400000|2022-06-27 08:26:40|21426.6|21336.6|21425.4|21335.4|21427.7|21337.7|21424.4|21334.4|19
1656318410000|2022-06-27 08:26:50|21426.2|21336.2|21425.8|21335.8|21427.5|21337.5|21425.1|21335.1|9
1656318420000|2022-06-27 08:27:00|21425.1|21335.1|21425.2|21335.2|21427.5|21337.5|21425|21335|20
1656318430000|2022-06-27 08:27:10|21425|21335|21424.6|21334.6|21427.3|21337.3|21423.5|21333.5|16
1656318440000|2022-06-27 08:27:20|21424.7|21334.7|21422|21332|21424.7|21334.7|21420.9|21330.9|23
1656318450000|2022-06-27 08:27:30|21422.3|21332.3|21424.5|21334.5|21424.9|21334.9|21419.6|21329.6|21
1656318460000|2022-06-27 08:27:40|21424.2|21334.2|21418.9|21328.9|21424.2|21334.2|21418.9|21328.9|13
1656318470000|2022-06-27 08:27:50|21418.8|21328.8|21420.8|21330.8|21420.9|21330.9|21418.8|21328.8|11
1656318480000|2022-06-27 08:28:00|21420.9|21330.9|21418.5|21328.5|21420.9|21330.9|21417.2|21327.2|21
1656318490000|2022-06-27 08:28:10|21420.7|21330.7|21419.6|21329.6|21421.6|21331.6|21418.5|21328.5|22
1656318500000|2022-06-27 08:28:20|21419.3|21329.3|21420|21330|21421.1|21331.1|21416.9|21326.9|27
1656318510000|2022-06-27 08:28:30|21419|21329|21421.8|21331.8|21422.4|21332.4|21418.1|21328.1|22
1656318520000|2022-06-27 08:28:40|21421.4|21331.4|21422.4|21332.4|21422.7|21332.7|21416.5|21326.5|20
1656318530000|2022-06-27 08:28:50|21421.2|21331.2|21417.6|21327.6|21421.2|21331.2|21417.2|21327.2|19
1656318540000|2022-06-27 08:29:00|21417.2|21327.2|21414.2|21324.2|21418.5|21328.5|21412.8|21322.8|20
1656318550000|2022-06-27 08:29:10|21414.8|21324.8|21416.3|21326.3|21417.6|21327.6|21413|21323|16
1656318560000|2022-06-27 08:29:20|21416.4|21326.4|21413.7|21323.7|21418.5|21328.5|21413|21323|22
1656318570000|2022-06-27 08:29:30|21413.6|21323.6|21417.6|21327.6|21418.7|21328.7|21413.4|21323.4|24
1656318580000|2022-06-27 08:29:40|21418.6|21328.6|21417.6|21327.6|21418.6|21328.6|21413.5|21323.5|16
1656318590000|2022-06-27 08:29:50|21417.5|21327.5|21419.5|21329.5|21419.5|21329.5|21415.4|21325.4|23
1656318600000|2022-06-27 08:30:00|21420.1|21330.1|21422.7|21332.7|21424.7|21334.7|21418.3|21328.3|35
1656318610000|2022-06-27 08:30:10|21422.6|21332.6|21420.7|21330.7|21422.6|21332.6|21416|21326|20
1656318620000|2022-06-27 08:30:20|21420.2|21330.2|21420.6|21330.6|21423.6|21333.6|21420.2|21330.2|11
1656318630000|2022-06-27 08:30:30|21420.4|21330.4|21421.6|21331.6|21422.4|21332.4|21420.1|21330.1|16
1656318640000|2022-06-27 08:30:40|21421|21331|21418.5|21328.5|21421.9|21331.9|21418.3|21328.3|18
1656318650000|2022-06-27 08:30:50|21418.9|21328.9|21415.4|21325.4|21419.5|21329.5|21413.8|21323.8|24
1656318660000|2022-06-27 08:31:00|21415.3|21325.3|21416|21326|21416.3|21326.3|21413.8|21323.8|25
1656318670000|2022-06-27 08:31:10|21416.7|21326.7|21415.4|21325.4|21416.7|21326.7|21414.5|21324.5|24
1656318680000|2022-06-27 08:31:20|21414.8|21324.8|21413.5|21323.5|21415.4|21325.4|21413.5|21323.5|19
1656318690000|2022-06-27 08:31:30|21413.7|21323.7|21394.9|21304.9|21414.9|21324.9|21394.5|21304.5|30
1656318700000|2022-06-27 08:31:40|21394.7|21304.7|21395|21305|21395.3|21305.3|21392.5|21302.5|27
1656318710000|2022-06-27 08:31:50|21395.2|21305.2|21393.3|21303.3|21396.4|21306.4|21390.8|21300.8|24
1656318720000|2022-06-27 08:32:00|21392.3|21302.3|21392.2|21302.2|21393.8|21303.8|21390.5|21300.5|23
1656318730000|2022-06-27 08:32:10|21392|21302|21391.8|21301.8|21394.1|21304.1|21391.1|21301.1|22
1656318740000|2022-06-27 08:32:20|21390.7|21300.7|21391.1|21301.1|21393.6|21303.6|21390.7|21300.7|26
1656318750000|2022-06-27 08:32:30|21392|21302|21393.3|21303.3|21394.2|21304.2|21391|21301|28
1656318760000|2022-06-27 08:32:40|21393.7|21303.7|21391.5|21301.5|21393.7|21303.7|21388.3|21298.3|15
1656318770000|2022-06-27 08:32:50|21391.4|21301.4|21384.2|21294.2|21392|21302|21383.4|21293.4|17
1656318780000|2022-06-27 08:33:00|21383.4|21293.4|21385.9|21295.9|21386.7|21296.7|21383.3|21293.3|22
1656318790000|2022-06-27 08:33:10|21385.7|21295.7|21392.5|21302.5|21392.5|21302.5|21385.1|21295.1|21
1656318800000|2022-06-27 08:33:20|21391.1|21301.1|21388|21298|21391.1|21301.1|21387.2|21297.2|25
1656318810000|2022-06-27 08:33:30|21389.9|21299.9|21387.5|21297.5|21391.8|21301.8|21387.5|21297.5|27
1656318820000|2022-06-27 08:33:40|21387.6|21297.6|21389.1|21299.1|21389.8|21299.8|21387.3|21297.3|24
1656318830000|2022-06-27 08:33:50|21389.3|21299.3|21389.4|21299.4|21392|21302|21388.2|21298.2|10
1656318840000|2022-06-27 08:34:00|21389|21299|21394.8|21304.8|21394.8|21304.8|21389|21299|29
1656318850000|2022-06-27 08:34:10|21394.4|21304.4|21395.2|21305.2|21396.5|21306.5|21394.4|21304.4|18
1656318860000|2022-06-27 08:34:20|21396.1|21306.1|21393.7|21303.7|21397.9|21307.9|21393.4|21303.4|17
1656318870000|2022-06-27 08:34:30|21393.6|21303.6|21394.6|21304.6|21395.3|21305.3|21390.3|21300.3|28
1656318880000|2022-06-27 08:34:40|21393.9|21303.9|21395.8|21305.8|21397|21307|21393.3|21303.3|24
1656318890000|2022-06-27 08:34:50|21393.5|21303.5|21401.6|21311.6|21402.2|21312.2|21393.3|21303.3|23
1656318900000|2022-06-27 08:35:00|21401.2|21311.2|21402|21312|21403.9|21313.9|21400.8|21310.8|28
1656318910000|2022-06-27 08:35:10|21402.3|21312.3|21400.9|21310.9|21405.5|21315.5|21396.1|21306.1|26
1656318920000|2022-06-27 08:35:20|21402.5|21312.5|21403.4|21313.4|21403.9|21313.9|21399.7|21309.7|30
1656318930000|2022-06-27 08:35:30|21403.6|21313.6|21403.1|21313.1|21405|21315|21401.9|21311.9|22
1656318940000|2022-06-27 08:35:40|21401.6|21311.6|21426.4|21336.4|21426.4|21336.4|21401.6|21311.6|36
1656318950000|2022-06-27 08:35:50|21426.6|21336.6|21427.5|21337.5|21430.8|21340.8|21424.4|21334.4|32
1656318960000|2022-06-27 08:36:00|21427.2|21337.2|21429.8|21339.8|21434.5|21344.5|21427.2|21337.2|23
1656318970000|2022-06-27 08:36:10|21432.1|21342.1|21432.1|21342.1|21433.6|21343.6|21431.5|21341.5|23
1656318980000|2022-06-27 08:36:20|21431.5|21341.5|21434|21344|21436.2|21346.2|21429.3|21339.3|26
1656318990000|2022-06-27 08:36:30|21435.8|21345.8|21436.9|21346.9|21439.1|21349.1|21431.1|21341.1|22
1656319000000|2022-06-27 08:36:40|21436.6|21346.6|21434|21344|21441.5|21351.5|21433.2|21343.2|28
1656319010000|2022-06-27 08:36:50|21434.3|21344.3|21432.8|21342.8|21434.7|21344.7|21425.1|21335.1|24
1656319020000|2022-06-27 08:37:00|21433.8|21343.8|21435.6|21345.6|21437.4|21347.4|21432.5|21342.5|19
1656319030000|2022-06-27 08:37:10|21435.9|21345.9|21503.6|21413.6|21503.6|21413.6|21435|21345|35
1656319040000|2022-06-27 08:37:20|21504.5|21414.5|21488.3|21398.3|21516.8|21426.8|21476.7|21386.7|40
1656319050000|2022-06-27 08:37:30|21486.1|21396.1|21483.8|21393.8|21503.9|21413.9|21483.8|21393.8|38
1656319060000|2022-06-27 08:37:40|21480.6|21390.6|21474.3|21384.3|21481.1|21391.1|21473.9|21383.9|27
1656319070000|2022-06-27 08:37:50|21474.9|21384.9|21496.9|21406.9|21497.1|21407.1|21474.2|21384.2|36
1656319080000|2022-06-27 08:38:00|21496.8|21406.8|21480|21390|21499.7|21409.7|21479.3|21389.3|37
1656319090000|2022-06-27 08:38:10|21479.6|21389.6|21476.3|21386.3|21480.2|21390.2|21474.5|21384.5|34
1656319100000|2022-06-27 08:38:20|21476.5|21386.5|21472|21382|21478.6|21388.6|21472|21382|28
1656319110000|2022-06-27 08:38:30|21471.2|21381.2|21465.5|21375.5|21471.2|21381.2|21463.8|21373.8|34
1656319120000|2022-06-27 08:38:40|21464.4|21374.4|21458.9|21368.9|21464.4|21374.4|21457.5|21367.5|27
1656319130000|2022-06-27 08:38:50|21459|21369|21469.1|21379.1|21476.1|21386.1|21459|21369|33
1656319140000|2022-06-27 08:39:00|21467.8|21377.8|21463.2|21373.2|21468.9|21378.9|21462.8|21372.8|29
1656319150000|2022-06-27 08:39:10|21463.3|21373.3|21452.7|21362.7|21469.4|21379.4|21452.7|21362.7|25
1656319160000|2022-06-27 08:39:20|21454.1|21364.1|21446.9|21356.9|21457.8|21367.8|21446.1|21356.1|30
1656319170000|2022-06-27 08:39:30|21444.3|21354.3|21452.6|21362.6|21456.8|21366.8|21444.3|21354.3|31
1656319180000|2022-06-27 08:39:40|21452.4|21362.4|21444|21354|21452.4|21362.4|21442.7|21352.7|30
1656319190000|2022-06-27 08:39:50|21444.1|21354.1|21445.5|21355.5|21448.1|21358.1|21441.9|21351.9|23
1656319200000|2022-06-27 08:40:00|21445.6|21355.6|21457.5|21367.5|21458.2|21368.2|21445.6|21355.6|36
1656319210000|2022-06-27 08:40:10|21457.3|21367.3|21474.5|21384.5|21477.7|21387.7|21454.6|21364.6|29
1656319220000|2022-06-27 08:40:20|21473.1|21383.1|21474.3|21384.3|21478.2|21388.2|21464.4|21374.4|22
1656319230000|2022-06-27 08:40:30|21468.7|21378.7|21466.2|21376.2|21468.7|21378.7|21465.7|21375.7|19
1656319240000|2022-06-27 08:40:40|21466|21376|21466.4|21376.4|21468.6|21378.6|21464.8|21374.8|27
1656319250000|2022-06-27 08:40:50|21466.3|21376.3|21467.3|21377.3|21469.1|21379.1|21466.3|21376.3|16
1656319260000|2022-06-27 08:41:00|21466.9|21376.9|21464.4|21374.4|21471.8|21381.8|21464.4|21374.4|24
1656319270000|2022-06-27 08:41:10|21466.7|21376.7|21466.4|21376.4|21471.5|21381.5|21462.1|21372.1|23
1656319280000|2022-06-27 08:41:20|21463.2|21373.2|21461.3|21371.3|21467.3|21377.3|21460.3|21370.3|24
1656319290000|2022-06-27 08:41:30|21462.2|21372.2|21462|21372|21466.3|21376.3|21460.9|21370.9|23
1656319300000|2022-06-27 08:41:40|21462.3|21372.3|21466.2|21376.2|21469|21379|21461.7|21371.7|25
1656319310000|2022-06-27 08:41:50|21465.9|21375.9|21465.8|21375.8|21466.3|21376.3|21462.7|21372.7|16
1656319320000|2022-06-27 08:42:00|21464.8|21374.8|21464.9|21374.9|21467.4|21377.4|21464.2|21374.2|20
1656319330000|2022-06-27 08:42:10|21464.6|21374.6|21464.3|21374.3|21465.1|21375.1|21463.7|21373.7|10
1656319340000|2022-06-27 08:42:20|21464.8|21374.8|21462.8|21372.8|21465|21375|21460.5|21370.5|20
1656319350000|2022-06-27 08:42:30|21462.7|21372.7|21463|21373|21463.8|21373.8|21461.6|21371.6|17
1656319360000|2022-06-27 08:42:40|21464.5|21374.5|21468.1|21378.1|21470.9|21380.9|21464.5|21374.5|23
1656319370000|2022-06-27 08:42:50|21468.5|21378.5|21464|21374|21468.5|21378.5|21464|21374|21
1656319380000|2022-06-27 08:43:00|21463.6|21373.6|21465.8|21375.8|21468.4|21378.4|21463.6|21373.6|12
1656319390000|2022-06-27 08:43:10|21465.7|21375.7|21462.7|21372.7|21465.8|21375.8|21462.6|21372.6|8
1656319400000|2022-06-27 08:43:20|21462.2|21372.2|21466.7|21376.7|21470.5|21380.5|21461.3|21371.3|25
1656319410000|2022-06-27 08:43:30|21466.9|21376.9|21461.5|21371.5|21466.9|21376.9|21461.3|21371.3|22
1656319420000|2022-06-27 08:43:40|21463|21373|21458.5|21368.5|21464.9|21374.9|21458.5|21368.5|28
1656319430000|2022-06-27 08:43:50|21459.8|21369.8|21451.4|21361.4|21460.7|21370.7|21451.4|21361.4|32
1656319440000|2022-06-27 08:44:00|21451.8|21361.8|21439.4|21349.4|21453.1|21363.1|21439.4|21349.4|35
1656319450000|2022-06-27 08:44:10|21441.8|21351.8|21442.7|21352.7|21444.4|21354.4|21441.5|21351.5|27
1656319460000|2022-06-27 08:44:20|21441.1|21351.1|21442.8|21352.8|21450.2|21360.2|21439.3|21349.3|32
1656319470000|2022-06-27 08:44:30|21442.9|21352.9|21444.6|21354.6|21447.6|21357.6|21439.8|21349.8|29
1656319480000|2022-06-27 08:44:40|21444.4|21354.4|21443.3|21353.3|21445.3|21355.3|21440.7|21350.7|30
1656319490000|2022-06-27 08:44:50|21443.2|21353.2|21445.1|21355.1|21447|21357|21440.1|21350.1|24
1656319500000|2022-06-27 08:45:00|21444.9|21354.9|21441.4|21351.4|21445.5|21355.5|21440|21350|28
1656319510000|2022-06-27 08:45:10|21441.3|21351.3|21437.3|21347.3|21442.3|21352.3|21435.1|21345.1|23
1656319520000|2022-06-27 08:45:20|21437.8|21347.8|21432.9|21342.9|21441.4|21351.4|21430.3|21340.3|33
1656319530000|2022-06-27 08:45:30|21433.4|21343.4|21431.2|21341.2|21433.4|21343.4|21429.1|21339.1|26
1656319540000|2022-06-27 08:45:40|21430.2|21340.2|21441.9|21351.9|21442.2|21352.2|21430.2|21340.2|27
1656319550000|2022-06-27 08:45:50|21441.8|21351.8|21441.7|21351.7|21442.8|21352.8|21429.3|21339.3|22
1656319560000|2022-06-27 08:46:00|21441.2|21351.2|21436.2|21346.2|21441.2|21351.2|21431.4|21341.4|33
1656319570000|2022-06-27 08:46:10|21436.3|21346.3|21433.3|21343.3|21436.5|21346.5|21428.6|21338.6|24
1656319580000|2022-06-27 08:46:20|21433.9|21343.9|21433.9|21343.9|21436.7|21346.7|21426.9|21336.9|23
1656319590000|2022-06-27 08:46:30|21434.2|21344.2|21435.8|21345.8|21437.2|21347.2|21432.2|21342.2|23
1656319600000|2022-06-27 08:46:40|21435.4|21345.4|21435.2|21345.2|21435.8|21345.8|21432.3|21342.3|22
1656319610000|2022-06-27 08:46:50|21435.3|21345.3|21447.2|21357.2|21447.2|21357.2|21432.4|21342.4|20
1656319620000|2022-06-27 08:47:00|21447.1|21357.1|21440.7|21350.7|21447.2|21357.2|21439.9|21349.9|30
1656319630000|2022-06-27 08:47:10|21440.1|21350.1|21438.5|21348.5|21440.7|21350.7|21437.3|21347.3|26
1656319640000|2022-06-27 08:47:20|21437|21347|21438.1|21348.1|21438.5|21348.5|21435.3|21345.3|31
1656319650000|2022-06-27 08:47:30|21439.2|21349.2|21437.7|21347.7|21441.9|21351.9|21434.6|21344.6|25
1656319660000|2022-06-27 08:47:40|21437.9|21347.9|21437.5|21347.5|21439.3|21349.3|21433.1|21343.1|27
1656319670000|2022-06-27 08:47:50|21437.6|21347.6|21437.6|21347.6|21438.1|21348.1|21436.8|21346.8|23
1656319680000|2022-06-27 08:48:00|21437.5|21347.5|21437.7|21347.7|21437.7|21347.7|21436.6|21346.6|13
1656319690000|2022-06-27 08:48:10|21437.5|21347.5|21439.2|21349.2|21439.2|21349.2|21435.4|21345.4|15
1656319700000|2022-06-27 08:48:20|21438.5|21348.5|21436.6|21346.6|21438.5|21348.5|21432.7|21342.7|20
1656319710000|2022-06-27 08:48:30|21436.5|21346.5|21436|21346|21439.2|21349.2|21431.9|21341.9|26
1656319720000|2022-06-27 08:48:40|21436.1|21346.1|21441.3|21351.3|21443.3|21353.3|21436.1|21346.1|25
1656319730000|2022-06-27 08:48:50|21440.7|21350.7|21440.9|21350.9|21442.8|21352.8|21439.4|21349.4|19
1656319740000|2022-06-27 08:49:00|21440.8|21350.8|21437.5|21347.5|21440.8|21350.8|21435.3|21345.3|28
1656319750000|2022-06-27 08:49:10|21437.6|21347.6|21437.3|21347.3|21437.9|21347.9|21433.6|21343.6|16
1656319760000|2022-06-27 08:49:20|21437.2|21347.2|21433.3|21343.3|21437.2|21347.2|21433|21343|22
1656319770000|2022-06-27 08:49:30|21432|21342|21432.3|21342.3|21433.4|21343.4|21430.3|21340.3|20
1656319780000|2022-06-27 08:49:40|21432.6|21342.6|21430.6|21340.6|21434.4|21344.4|21426.7|21336.7|25
1656319790000|2022-06-27 08:49:50|21430.9|21340.9|21436.2|21346.2|21438.1|21348.1|21430.6|21340.6|23
1656319800000|2022-06-27 08:50:00|21436.6|21346.6|21436.8|21346.8|21436.8|21346.8|21436|21346|21
1656319810000|2022-06-27 08:50:10|21436.7|21346.7|21436.8|21346.8|21437.2|21347.2|21433.6|21343.6|19
1656319820000|2022-06-27 08:50:20|21436.5|21346.5|21436.5|21346.5|21436.5|21346.5|21435.3|21345.3|21
1656319830000|2022-06-27 08:50:30|21436.8|21346.8|21444.2|21354.2|21447.9|21357.9|21436.5|21346.5|26
1656319840000|2022-06-27 08:50:40|21445.4|21355.4|21459.9|21369.9|21459.9|21369.9|21445|21355|28
1656319850000|2022-06-27 08:50:50|21462.3|21372.3|21467|21377|21467.8|21377.8|21461.4|21371.4|27
1656319860000|2022-06-27 08:51:00|21465.7|21375.7|21467.5|21377.5|21475.2|21385.2|21465|21375|35
1656319870000|2022-06-27 08:51:10|21464.5|21374.5|21464.4|21374.4|21466.3|21376.3|21458.4|21368.4|26
1656319880000|2022-06-27 08:51:20|21465.1|21375.1|21460.7|21370.7|21465.1|21375.1|21458.1|21368.1|29
1656319890000|2022-06-27 08:51:30|21460.9|21370.9|21462|21372|21465.1|21375.1|21458.4|21368.4|21
1656319900000|2022-06-27 08:51:40|21462.1|21372.1|21462.3|21372.3|21462.7|21372.7|21460.3|21370.3|24
1656319910000|2022-06-27 08:51:50|21462.6|21372.6|21461.6|21371.6|21462.7|21372.7|21458.7|21368.7|26
1656319920000|2022-06-27 08:52:00|21461.9|21371.9|21465.3|21375.3|21468.6|21378.6|21456|21366|29
1656319930000|2022-06-27 08:52:10|21465.4|21375.4|21460.3|21370.3|21467.2|21377.2|21460.3|21370.3|22
1656319940000|2022-06-27 08:52:20|21461.2|21371.2|21464|21374|21465.8|21375.8|21461.1|21371.1|22
1656319950000|2022-06-27 08:52:30|21465|21375|21460.7|21370.7|21465.6|21375.6|21460.5|21370.5|16
1656319960000|2022-06-27 08:52:40|21461.9|21371.9|21461.5|21371.5|21463.4|21373.4|21461|21371|17
1656319970000|2022-06-27 08:52:50|21461.9|21371.9|21460.3|21370.3|21461.9|21371.9|21458.6|21368.6|15
1656319980000|2022-06-27 08:53:00|21459.4|21369.4|21457.3|21367.3|21460.7|21370.7|21456.6|21366.6|21
1656319990000|2022-06-27 08:53:10|21456.8|21366.8|21456.5|21366.5|21456.8|21366.8|21455.7|21365.7|14
1656320000000|2022-06-27 08:53:20|21456.8|21366.8|21458.5|21368.5|21459.3|21369.3|21456.7|21366.7|16
1656320010000|2022-06-27 08:53:30|21458.2|21368.2|21465.6|21375.6|21468.3|21378.3|21458.2|21368.2|25
1656320020000|2022-06-27 08:53:40|21463.2|21373.2|21462.9|21372.9|21465.3|21375.3|21459|21369|28
1656320030000|2022-06-27 08:53:50|21464.8|21374.8|21463|21373|21465.1|21375.1|21461.9|21371.9|18
1656320040000|2022-06-27 08:54:00|21462.9|21372.9|21462.4|21372.4|21463.3|21373.3|21459.6|21369.6|26
1656320050000|2022-06-27 08:54:10|21462.5|21372.5|21462.4|21372.4|21462.5|21372.5|21459.8|21369.8|16
1656320060000|2022-06-27 08:54:20|21462.2|21372.2|21463.6|21373.6|21463.6|21373.6|21457.8|21367.8|24
1656320070000|2022-06-27 08:54:30|21461.2|21371.2|21462|21372|21462.6|21372.6|21460.4|21370.4|20
1656320080000|2022-06-27 08:54:40|21461.9|21371.9|21463.3|21373.3|21467.5|21377.5|21460.6|21370.6|32
1656320090000|2022-06-27 08:54:50|21463.9|21373.9|21460.8|21370.8|21463.9|21373.9|21460.8|21370.8|23
1656320100000|2022-06-27 08:55:00|21460.7|21370.7|21459.4|21369.4|21464.6|21374.6|21459.4|21369.4|26
1656320110000|2022-06-27 08:55:10|21459.5|21369.5|21459.2|21369.2|21460.9|21370.9|21458.9|21368.9|16
1656320120000|2022-06-27 08:55:20|21458.6|21368.6|21462.1|21372.1|21465.2|21375.2|21458.2|21368.2|20
1656320130000|2022-06-27 08:55:30|21462.8|21372.8|21469|21379|21469.8|21379.8|21461.2|21371.2|26
1656320140000|2022-06-27 08:55:40|21469.8|21379.8|21466.6|21376.6|21470.3|21380.3|21465.7|21375.7|27
1656320150000|2022-06-27 08:55:50|21466.3|21376.3|21467.8|21377.8|21468.3|21378.3|21466.3|21376.3|26
1656320160000|2022-06-27 08:56:00|21467.7|21377.7|21476.6|21386.6|21476.6|21386.6|21466.9|21376.9|25
1656320170000|2022-06-27 08:56:10|21480.8|21390.8|21481.1|21391.1|21483.5|21393.5|21477.5|21387.5|32
1656320180000|2022-06-27 08:56:20|21482.5|21392.5|21477.1|21387.1|21483.9|21393.9|21477.1|21387.1|31
1656320190000|2022-06-27 08:56:30|21478|21388|21478.4|21388.4|21480.8|21390.8|21474.9|21384.9|28
1656320200000|2022-06-27 08:56:40|21475.6|21385.6|21476|21386|21477.8|21387.8|21475.3|21385.3|28
1656320210000|2022-06-27 08:56:50|21475.9|21385.9|21475.3|21385.3|21477.2|21387.2|21475.2|21385.2|27
1656320220000|2022-06-27 08:57:00|21475.8|21385.8|21477|21387|21479.3|21389.3|21475|21385|26
1656320230000|2022-06-27 08:57:10|21476.9|21386.9|21476.8|21386.8|21478.2|21388.2|21476.5|21386.5|24
1656320240000|2022-06-27 08:57:20|21476.9|21386.9|21479.1|21389.1|21481|21391|21476.9|21386.9|20
1656320250000|2022-06-27 08:57:30|21480.5|21390.5|21484.2|21394.2|21488.9|21398.9|21480.5|21390.5|25
1656320260000|2022-06-27 08:57:40|21484.4|21394.4|21484.1|21394.1|21486.6|21396.6|21483.8|21393.8|23
1656320270000|2022-06-27 08:57:50|21484|21394|21490|21400|21497|21407|21483.5|21393.5|32
1656320280000|2022-06-27 08:58:00|21490.3|21400.3|21485.5|21395.5|21493.7|21403.7|21483.9|21393.9|26
1656320290000|2022-06-27 08:58:10|21485.4|21395.4|21488.2|21398.2|21489.7|21399.7|21484|21394|27
1656320300000|2022-06-27 08:58:20|21487.2|21397.2|21515|21425|21554.9|21464.9|21486.3|21396.3|36
1656320310000|2022-06-27 08:58:30|21515.6|21425.6|21505.5|21415.5|21529.5|21439.5|21505.5|21415.5|40
1656320320000|2022-06-27 08:58:40|21506|21416|21534.7|21444.7|21546.6|21456.6|21498.9|21408.9|40
1656320330000|2022-06-27 08:58:50|21531.6|21441.6|21535.2|21445.2|21541.7|21451.7|21531.6|21441.6|39
1656320340000|2022-06-27 08:59:00|21537.2|21447.2|21538|21448|21538|21448|21527.1|21437.1|37
1656320350000|2022-06-27 08:59:10|21538.4|21448.4|21536.1|21446.1|21540.5|21450.5|21530.5|21440.5|37
1656320360000|2022-06-27 08:59:20|21537|21447|21533.6|21443.6|21542|21452|21533.4|21443.4|32
1656320370000|2022-06-27 08:59:30|21535.1|21445.1|21535.2|21445.2|21539.2|21449.2|21530.1|21440.1|36
1656320380000|2022-06-27 08:59:40|21534.8|21444.8|21538.5|21448.5|21538.8|21448.8|21533|21443|33
1656320390000|2022-06-27 08:59:50|21538|21448|21528|21438|21538|21448|21528|21438|32
1656320400000|2022-06-27 09:00:00|21527.7|21437.7|21532.7|21442.7|21537.2|21447.2|21527.7|21437.7|35
1656320410000|2022-06-27 09:00:10|21530.4|21440.4|21530.4|21440.4|21534|21444|21524|21434|35
1656320420000|2022-06-27 09:00:20|21530.5|21440.5|21519.9|21429.9|21532|21442|21519.9|21429.9|34
1656320430000|2022-06-27 09:00:30|21519.8|21429.8|21522.9|21432.9|21523.1|21433.1|21519.7|21429.7|20
1656320440000|2022-06-27 09:00:40|21522.8|21432.8|21520.9|21430.9|21524.8|21434.8|21520.5|21430.5|18
1656320450000|2022-06-27 09:00:50|21515.9|21425.9|21514.3|21424.3|21515.9|21425.9|21507.9|21417.9|30
1656320460000|2022-06-27 09:01:00|21511.4|21421.4|21512.2|21422.2|21514.3|21424.3|21510.2|21420.2|34
1656320470000|2022-06-27 09:01:10|21512.1|21422.1|21510.6|21420.6|21512.2|21422.2|21508.1|21418.1|31
1656320480000|2022-06-27 09:01:20|21510.3|21420.3|21508.9|21418.9|21514.1|21424.1|21507.1|21417.1|31
1656320490000|2022-06-27 09:01:30|21508.1|21418.1|21502|21412|21510.4|21420.4|21502|21412|34
1656320500000|2022-06-27 09:01:40|21502.1|21412.1|21495.4|21405.4|21502.1|21412.1|21494.3|21404.3|30
1656320510000|2022-06-27 09:01:50|21495.6|21405.6|21493.4|21403.4|21496.8|21406.8|21492.8|21402.8|24
1656320520000|2022-06-27 09:02:00|21493.6|21403.6|21493.9|21403.9|21495.5|21405.5|21488.2|21398.2|21
1656320530000|2022-06-27 09:02:10|21493.8|21403.8|21495.1|21405.1|21495.1|21405.1|21490.2|21400.2|23
1656320540000|2022-06-27 09:02:20|21495|21405|21491.5|21401.5|21495.2|21405.2|21489.9|21399.9|27
1656320550000|2022-06-27 09:02:30|21491.4|21401.4|21493|21403|21493.6|21403.6|21487.2|21397.2|23
1656320560000|2022-06-27 09:02:40|21492.2|21402.2|21492|21402|21494.2|21404.2|21488.9|21398.9|26
1656320570000|2022-06-27 09:02:50|21492.3|21402.3|21495.8|21405.8|21496.8|21406.8|21489.3|21399.3|28
1656320580000|2022-06-27 09:03:00|21495.7|21405.7|21495.1|21405.1|21496.4|21406.4|21493.5|21403.5|14
1656320590000|2022-06-27 09:03:10|21495.3|21405.3|21495.4|21405.4|21495.6|21405.6|21492.1|21402.1|26
1656320600000|2022-06-27 09:03:20|21497.4|21407.4|21493.1|21403.1|21498|21408|21493.1|21403.1|22
1656320610000|2022-06-27 09:03:30|21493.2|21403.2|21491.6|21401.6|21493.7|21403.7|21489.8|21399.8|16
1656320620000|2022-06-27 09:03:40|21491.9|21401.9|21491.8|21401.8|21494|21404|21491.5|21401.5|14
1656320630000|2022-06-27 09:03:50|21490.2|21400.2|21493.6|21403.6|21493.6|21403.6|21486.3|21396.3|22
1656320640000|2022-06-27 09:04:00|21491|21401|21490.5|21400.5|21494.1|21404.1|21490.4|21400.4|13
1656320650000|2022-06-27 09:04:10|21491.5|21401.5|21482.3|21392.3|21495.9|21405.9|21482.3|21392.3|27
1656320660000|2022-06-27 09:04:20|21482.8|21392.8|21484.5|21394.5|21485.1|21395.1|21481.6|21391.6|25
1656320670000|2022-06-27 09:04:30|21482.8|21392.8|21483.4|21393.4|21485.6|21395.6|21482.2|21392.2|22
1656320680000|2022-06-27 09:04:40|21483.3|21393.3|21483.2|21393.2|21486.6|21396.6|21482.4|21392.4|32
1656320690000|2022-06-27 09:04:50|21483.4|21393.4|21486|21396|21486|21396|21481.9|21391.9|15
1656320700000|2022-06-27 09:05:00|21485.8|21395.8|21474.8|21384.8|21486.9|21396.9|21474.8|21384.8|23
1656320710000|2022-06-27 09:05:10|21474.9|21384.9|21480.4|21390.4|21482.8|21392.8|21474.5|21384.5|23
1656320720000|2022-06-27 09:05:20|21482.3|21392.3|21476.7|21386.7|21483|21393|21476.3|21386.3|25
1656320730000|2022-06-27 09:05:30|21476.8|21386.8|21472.3|21382.3|21479|21389|21472.3|21382.3|21
1656320740000|2022-06-27 09:05:40|21470.4|21380.4|21470.6|21380.6|21473.6|21383.6|21469.9|21379.9|31
1656320750000|2022-06-27 09:05:50|21470.4|21380.4|21475.4|21385.4|21477|21387|21470.2|21380.2|30
1656320760000|2022-06-27 09:06:00|21475.5|21385.5|21472.3|21382.3|21475.5|21385.5|21471.1|21381.1|28
1656320770000|2022-06-27 09:06:10|21473.3|21383.3|21471.1|21381.1|21474.9|21384.9|21470.3|21380.3|21
1656320780000|2022-06-27 09:06:20|21471|21381|21466.7|21376.7|21473.9|21383.9|21460.4|21370.4|28
1656320790000|2022-06-27 09:06:30|21466.3|21376.3|21472.2|21382.2|21473.5|21383.5|21464.1|21374.1|29
1656320800000|2022-06-27 09:06:40|21472.6|21382.6|21475|21385|21475.1|21385.1|21470.7|21380.7|28
1656320810000|2022-06-27 09:06:50|21474.5|21384.5|21473.8|21383.8|21475.3|21385.3|21473.7|21383.7|22
1656320820000|2022-06-27 09:07:00|21473.1|21383.1|21469.7|21379.7|21474|21384|21466|21376|24
1656320830000|2022-06-27 09:07:10|21469.6|21379.6|21466.5|21376.5|21469.9|21379.9|21465.7|21375.7|25
1656320840000|2022-06-27 09:07:20|21467.5|21377.5|21463|21373|21467.5|21377.5|21460.2|21370.2|33
1656320850000|2022-06-27 09:07:30|21462.9|21372.9|21464.3|21374.3|21466.4|21376.4|21462.9|21372.9|18
1656320860000|2022-06-27 09:07:40|21463.9|21373.9|21464.8|21374.8|21471.2|21381.2|21463.7|21373.7|18
1656320870000|2022-06-27 09:07:50|21464.7|21374.7|21467.1|21377.1|21470.3|21380.3|21464.7|21374.7|24
1656320880000|2022-06-27 09:08:00|21467|21377|21472.5|21382.5|21474.2|21384.2|21466.7|21376.7|24
1656320890000|2022-06-27 09:08:10|21471.8|21381.8|21471.1|21381.1|21475.7|21385.7|21471.1|21381.1|32
1656320900000|2022-06-27 09:08:20|21472.8|21382.8|21485.8|21395.8|21489.3|21399.3|21472.8|21382.8|34
1656320910000|2022-06-27 09:08:30|21485.6|21395.6|21484|21394|21488.1|21398.1|21484|21394|31
1656320920000|2022-06-27 09:08:40|21483.9|21393.9|21483.2|21393.2|21484.2|21394.2|21482.8|21392.8|25
1656320930000|2022-06-27 09:08:50|21482.9|21392.9|21482.9|21392.9|21486.7|21396.7|21482.9|21392.9|15
1656320940000|2022-06-27 09:09:00|21482.4|21392.4|21480.6|21390.6|21485|21395|21479.7|21389.7|26
1656320950000|2022-06-27 09:09:10|21483.3|21393.3|21481|21391|21483.3|21393.3|21480.6|21390.6|11
1656320960000|2022-06-27 09:09:20|21480.8|21390.8|21480.6|21390.6|21481.9|21391.9|21480.6|21390.6|18
1656320970000|2022-06-27 09:09:30|21480.7|21390.7|21479.7|21389.7|21482.7|21392.7|21479.7|21389.7|16
1656320980000|2022-06-27 09:09:40|21479.6|21389.6|21477.7|21387.7|21481|21391|21476.7|21386.7|24
1656320990000|2022-06-27 09:09:50|21477.8|21387.8|21477.2|21387.2|21478.1|21388.1|21476.6|21386.6|22
1656321000000|2022-06-27 09:10:00|21477.3|21387.3|21477.1|21387.1|21477.3|21387.3|21474.6|21384.6|18
1656321010000|2022-06-27 09:10:10|21476.6|21386.6|21470.3|21380.3|21478|21388|21461.2|21371.2|26
1656321020000|2022-06-27 09:10:20|21469.4|21379.4|21462.1|21372.1|21469.4|21379.4|21458.5|21368.5|28
1656321030000|2022-06-27 09:10:30|21461.1|21371.1|21466.9|21376.9|21468.4|21378.4|21461.1|21371.1|22
1656321040000|2022-06-27 09:10:40|21467.4|21377.4|21466.8|21376.8|21467.6|21377.6|21465.1|21375.1|27
1656321050000|2022-06-27 09:10:50|21467.2|21377.2|21466.8|21376.8|21467.3|21377.3|21463.9|21373.9|19
1656321060000|2022-06-27 09:11:00|21467.2|21377.2|21463.3|21373.3|21467.9|21377.9|21463.3|21373.3|18
1656321070000|2022-06-27 09:11:10|21463.6|21373.6|21463.7|21373.7|21465.9|21375.9|21459.5|21369.5|21
1656321080000|2022-06-27 09:11:20|21463.3|21373.3|21462.9|21372.9|21468.6|21378.6|21461.7|21371.7|22
1656321090000|2022-06-27 09:11:30|21462.6|21372.6|21470.5|21380.5|21472.4|21382.4|21462.6|21372.6|31
1656321100000|2022-06-27 09:11:40|21470.1|21380.1|21470.8|21380.8|21471|21381|21466.2|21376.2|12
1656321110000|2022-06-27 09:11:50|21473.9|21383.9|21469.3|21379.3|21473.9|21383.9|21469.3|21379.3|17
1656321120000|2022-06-27 09:12:00|21469.6|21379.6|21473.2|21383.2|21475.3|21385.3|21469.3|21379.3|10
1656321130000|2022-06-27 09:12:10|21473.5|21383.5|21472.8|21382.8|21473.9|21383.9|21471|21381|17
1656321140000|2022-06-27 09:12:20|21475.9|21385.9|21472.7|21382.7|21477.4|21387.4|21472.4|21382.4|17
1656321150000|2022-06-27 09:12:30|21473.5|21383.5|21477.1|21387.1|21478|21388|21472.1|21382.1|28
1656321160000|2022-06-27 09:12:40|21477.5|21387.5|21480.4|21390.4|21481.6|21391.6|21475.5|21385.5|29
1656321170000|2022-06-27 09:12:50|21480.6|21390.6|21482.8|21392.8|21485|21395|21479.6|21389.6|30
1656321180000|2022-06-27 09:13:00|21482.7|21392.7|21482.8|21392.8|21485.6|21395.6|21475.9|21385.9|19
1656321190000|2022-06-27 09:13:10|21483.2|21393.2|21482.6|21392.6|21485.2|21395.2|21480.5|21390.5|25
1656321200000|2022-06-27 09:13:20|21482.4|21392.4|21484.4|21394.4|21485.6|21395.6|21481.2|21391.2|29
1656321210000|2022-06-27 09:13:30|21481.7|21391.7|21488|21398|21488|21398|21480.5|21390.5|21
1656321220000|2022-06-27 09:13:40|21487.8|21397.8|21493.7|21403.7|21495.7|21405.7|21486.8|21396.8|37
1656321230000|2022-06-27 09:13:50|21494|21404|21493.4|21403.4|21494.7|21404.7|21492.4|21402.4|24
1656321240000|2022-06-27 09:14:00|21493.5|21403.5|21494|21404|21496.4|21406.4|21493.4|21403.4|20
1656321250000|2022-06-27 09:14:10|21494.5|21404.5|21495.1|21405.1|21496|21406|21490.7|21400.7|22
1656321260000|2022-06-27 09:14:20|21494.2|21404.2|21496|21406|21499.2|21409.2|21489.1|21399.1|33
1656321270000|2022-06-27 09:14:30|21496.2|21406.2|21504.6|21414.6|21508.1|21418.1|21494.3|21404.3|30
1656321280000|2022-06-27 09:14:40|21504.8|21414.8|21506.1|21416.1|21509.3|21419.3|21504.8|21414.8|24
1656321290000|2022-06-27 09:14:50|21506.8|21416.8|21508|21418|21509.3|21419.3|21506.8|21416.8|18
1656321300000|2022-06-27 09:15:00|21507.1|21417.1|21502.5|21412.5|21508.2|21418.2|21498.8|21408.8|32
1656321310000|2022-06-27 09:15:10|21502|21412|21506.3|21416.3|21506.6|21416.6|21500|21410|35
1656321320000|2022-06-27 09:15:20|21505.7|21415.7|21503.5|21413.5|21506.3|21416.3|21503.4|21413.4|26
1656321330000|2022-06-27 09:15:30|21503.6|21413.6|21503.9|21413.9|21505.9|21415.9|21503.5|21413.5|19
1656321340000|2022-06-27 09:15:40|21503.2|21413.2|21507|21417|21507.4|21417.4|21503.2|21413.2|25
1656321350000|2022-06-27 09:15:50|21506.2|21416.2|21500.5|21410.5|21506.2|21416.2|21500.1|21410.1|27
1656321360000|2022-06-27 09:16:00|21500.6|21410.6|21506.3|21416.3|21507.7|21417.7|21500.5|21410.5|32
1656321370000|2022-06-27 09:16:10|21505.8|21415.8|21502.4|21412.4|21508.8|21418.8|21502.3|21412.3|29
1656321380000|2022-06-27 09:16:20|21502.5|21412.5|21498.7|21408.7|21508.8|21418.8|21498|21408|30
1656321390000|2022-06-27 09:16:30|21498.8|21408.8|21504.6|21414.6|21505|21415|21497|21407|27
1656321400000|2022-06-27 09:16:40|21503.1|21413.1|21501.5|21411.5|21504.8|21414.8|21495.8|21405.8|25
1656321410000|2022-06-27 09:16:50|21501.9|21411.9|21497.5|21407.5|21505|21415|21496.2|21406.2|30
1656321420000|2022-06-27 09:17:00|21498|21408|21493.7|21403.7|21498.9|21408.9|21492.4|21402.4|34
1656321430000|2022-06-27 09:17:10|21491.6|21401.6|21493.3|21403.3|21495.5|21405.5|21488|21398|33
1656321440000|2022-06-27 09:17:20|21494.1|21404.1|21493.3|21403.3|21495|21405|21491.8|21401.8|24
1656321450000|2022-06-27 09:17:30|21492.7|21402.7|21491.4|21401.4|21494.5|21404.5|21490.5|21400.5|30
1656321460000|2022-06-27 09:17:40|21491.9|21401.9|21493.3|21403.3|21493.6|21403.6|21491.9|21401.9|14
1656321470000|2022-06-27 09:17:50|21493.1|21403.1|21486.6|21396.6|21493.8|21403.8|21485.4|21395.4|24
1656321480000|2022-06-27 09:18:00|21486.5|21396.5|21487.4|21397.4|21487.8|21397.8|21483.1|21393.1|31
1656321490000|2022-06-27 09:18:10|21487.2|21397.2|21488.8|21398.8|21489.5|21399.5|21485.9|21395.9|24
1656321500000|2022-06-27 09:18:20|21488.1|21398.1|21488.2|21398.2|21489.8|21399.8|21486.6|21396.6|18
1656321510000|2022-06-27 09:18:30|21488.7|21398.7|21486.4|21396.4|21490.2|21400.2|21486.4|21396.4|16
1656321520000|2022-06-27 09:18:40|21486.8|21396.8|21493.8|21403.8|21493.8|21403.8|21486.4|21396.4|26
1656321530000|2022-06-27 09:18:50|21492.1|21402.1|21490.7|21400.7|21493.5|21403.5|21486.7|21396.7|33
1656321540000|2022-06-27 09:19:00|21490.8|21400.8|21488.4|21398.4|21490.8|21400.8|21487.7|21397.7|28
1656321550000|2022-06-27 09:19:10|21488.5|21398.5|21493.8|21403.8|21493.8|21403.8|21487.9|21397.9|30
1656321560000|2022-06-27 09:19:20|21492.4|21402.4|21491.4|21401.4|21494.3|21404.3|21488.4|21398.4|21
1656321570000|2022-06-27 09:19:30|21492|21402|21491|21401|21493.7|21403.7|21488.6|21398.6|27
1656321580000|2022-06-27 09:19:40|21492.9|21402.9|21489.9|21399.9|21494.6|21404.6|21488.7|21398.7|21
1656321590000|2022-06-27 09:19:50|21490.2|21400.2|21487.9|21397.9|21490.3|21400.3|21485.6|21395.6|23
1656321600000|2022-06-27 09:20:00|21486.3|21396.3|21485.8|21395.8|21488.8|21398.8|21484.1|21394.1|28
1656321610000|2022-06-27 09:20:10|21484.9|21394.9|21484.5|21394.5|21487.6|21397.6|21483.8|21393.8|22
1656321620000|2022-06-27 09:20:20|21484.3|21394.3|21478.7|21388.7|21486.7|21396.7|21477.6|21387.6|23
1656321630000|2022-06-27 09:20:30|21480.9|21390.9|21479.4|21389.4|21480.9|21390.9|21474.2|21384.2|31
1656321640000|2022-06-27 09:20:40|21479.3|21389.3|21489.7|21399.7|21489.9|21399.9|21479.3|21389.3|26
1656321650000|2022-06-27 09:20:50|21488.6|21398.6|21487.8|21397.8|21492|21402|21487.7|21397.7|25
1656321660000|2022-06-27 09:21:00|21489.1|21399.1|21484.4|21394.4|21489.7|21399.7|21480.9|21390.9|24
1656321670000|2022-06-27 09:21:10|21484.7|21394.7|21486.5|21396.5|21486.5|21396.5|21476|21386|28
1656321680000|2022-06-27 09:21:20|21486.9|21396.9|21482.9|21392.9|21486.9|21396.9|21481.9|21391.9|31
1656321690000|2022-06-27 09:21:30|21483.6|21393.6|21483.9|21393.9|21484|21394|21481|21391|19
1656321700000|2022-06-27 09:21:40|21481.5|21391.5|21483.2|21393.2|21487.1|21397.1|21478.6|21388.6|26
1656321710000|2022-06-27 09:21:50|21483.3|21393.3|21486.5|21396.5|21488.3|21398.3|21483.2|21393.2|22
1656321720000|2022-06-27 09:22:00|21485.7|21395.7|21493.5|21403.5|21494.5|21404.5|21485.7|21395.7|26
1656321730000|2022-06-27 09:22:10|21491|21401|21488.8|21398.8|21494.8|21404.8|21488.2|21398.2|22
1656321740000|2022-06-27 09:22:20|21489.2|21399.2|21490.3|21400.3|21493.1|21403.1|21488.7|21398.7|22
1656321750000|2022-06-27 09:22:30|21490.7|21400.7|21485.3|21395.3|21490.7|21400.7|21485.1|21395.1|14
1656321760000|2022-06-27 09:22:40|21485.4|21395.4|21482.1|21392.1|21487.7|21397.7|21481.1|21391.1|14
1656321770000|2022-06-27 09:22:50|21481.8|21391.8|21480.2|21390.2|21486.2|21396.2|21478.1|21388.1|23
1656321780000|2022-06-27 09:23:00|21483.3|21393.3|21482.5|21392.5|21483.6|21393.6|21480.9|21390.9|16
1656321790000|2022-06-27 09:23:10|21482.4|21392.4|21481.5|21391.5|21486.3|21396.3|21477.4|21387.4|21
1656321800000|2022-06-27 09:23:20|21482.8|21392.8|21476.3|21386.3|21483.6|21393.6|21473.2|21383.2|24
1656321810000|2022-06-27 09:23:30|21476.2|21386.2|21480.8|21390.8|21481|21391|21476.2|21386.2|25
1656321820000|2022-06-27 09:23:40|21480.1|21390.1|21481|21391|21481.7|21391.7|21478.8|21388.8|12
1656321830000|2022-06-27 09:23:50|21477.6|21387.6|21476.5|21386.5|21479.1|21389.1|21473.7|21383.7|23
1656321840000|2022-06-27 09:24:00|21477|21387|21477.1|21387.1|21478.9|21388.9|21476.3|21386.3|22
1656321850000|2022-06-27 09:24:10|21477.2|21387.2|21482.7|21392.7|21485.6|21395.6|21475.8|21385.8|28
1656321860000|2022-06-27 09:24:20|21482.4|21392.4|21488.6|21398.6|21488.6|21398.6|21481.1|21391.1|33
1656321870000|2022-06-27 09:24:30|21488.5|21398.5|21486.1|21396.1|21489.7|21399.7|21482.2|21392.2|21
1656321880000|2022-06-27 09:24:40|21486.7|21396.7|21483.4|21393.4|21486.7|21396.7|21482.7|21392.7|15
1656321890000|2022-06-27 09:24:50|21484|21394|21486.7|21396.7|21488.4|21398.4|21482.1|21392.1|28
1656321900000|2022-06-27 09:25:00|21486.2|21396.2|21487.6|21397.6|21487.6|21397.6|21483.8|21393.8|10
1656321910000|2022-06-27 09:25:10|21486.5|21396.5|21477.8|21387.8|21487.8|21397.8|21474.4|21384.4|25
1656321920000|2022-06-27 09:25:20|21477.7|21387.7|21478.5|21388.5|21480.1|21390.1|21474.4|21384.4|18
1656321930000|2022-06-27 09:25:30|21480.7|21390.7|21474.2|21384.2|21480.7|21390.7|21473.4|21383.4|17
1656321940000|2022-06-27 09:25:40|21474.1|21384.1|21472|21382|21476.5|21386.5|21471.4|21381.4|24
1656321950000|2022-06-27 09:25:50|21472.2|21382.2|21472.2|21382.2|21474|21384|21471.2|21381.2|26
1656321960000|2022-06-27 09:26:00|21471.7|21381.7|21464.1|21374.1|21472.9|21382.9|21463|21373|32
1656321970000|2022-06-27 09:26:10|21464.3|21374.3|21469.2|21379.2|21469.2|21379.2|21463.5|21373.5|21
1656321980000|2022-06-27 09:26:20|21470.9|21380.9|21467.5|21377.5|21470.9|21380.9|21466.2|21376.2|26
1656321990000|2022-06-27 09:26:30|21468.9|21378.9|21470.8|21380.8|21470.8|21380.8|21467.9|21377.9|27
1656322000000|2022-06-27 09:26:40|21471.2|21381.2|21471.5|21381.5|21471.6|21381.6|21470.5|21380.5|18
1656322010000|2022-06-27 09:26:50|21471.4|21381.4|21471.5|21381.5|21471.6|21381.6|21471.4|21381.4|6
1656322020000|2022-06-27 09:27:00|21471|21381|21473.4|21383.4|21474.1|21384.1|21469.9|21379.9|19
1656322030000|2022-06-27 09:27:10|21475.3|21385.3|21480.3|21390.3|21483.2|21393.2|21474.9|21384.9|30
1656322040000|2022-06-27 09:27:20|21479.8|21389.8|21472|21382|21481.6|21391.6|21472|21382|29
1656322050000|2022-06-27 09:27:30|21473|21383|21474.4|21384.4|21475.3|21385.3|21473|21383|26
1656322060000|2022-06-27 09:27:40|21474.6|21384.6|21469.9|21379.9|21474.7|21384.7|21469.9|21379.9|25
1656322070000|2022-06-27 09:27:50|21470.1|21380.1|21473.9|21383.9|21474.4|21384.4|21470.1|21380.1|24
1656322080000|2022-06-27 09:28:00|21473.3|21383.3|21472|21382|21476.7|21386.7|21471.3|21381.3|27
1656322090000|2022-06-27 09:28:10|21471.4|21381.4|21470.3|21380.3|21475.9|21385.9|21469.3|21379.3|26
1656322100000|2022-06-27 09:28:20|21470.4|21380.4|21467.8|21377.8|21474|21384|21466.9|21376.9|26
1656322110000|2022-06-27 09:28:30|21468|21378|21470.8|21380.8|21476.9|21386.9|21467.9|21377.9|29
1656322120000|2022-06-27 09:28:40|21467.8|21377.8|21469|21379|21470.7|21380.7|21467.6|21377.6|21
1656322130000|2022-06-27 09:28:50|21468.9|21378.9|21469.1|21379.1|21472.9|21382.9|21468|21378|20
1656322140000|2022-06-27 09:29:00|21470.4|21380.4|21467.8|21377.8|21471.3|21381.3|21467.8|21377.8|24
1656322150000|2022-06-27 09:29:10|21468.4|21378.4|21469.9|21379.9|21473.8|21383.8|21467.8|21377.8|27
1656322160000|2022-06-27 09:29:20|21470.1|21380.1|21470.2|21380.2|21471.1|21381.1|21468.8|21378.8|24
1656322170000|2022-06-27 09:29:30|21470.3|21380.3|21470.1|21380.1|21472.4|21382.4|21466.4|21376.4|21
1656322180000|2022-06-27 09:29:40|21469.1|21379.1|21466.3|21376.3|21470.9|21380.9|21466|21376|25
1656322190000|2022-06-27 09:29:50|21466.2|21376.2|21465|21375|21472.9|21382.9|21464.8|21374.8|24
1656322200000|2022-06-27 09:30:00|21465.2|21375.2|21469|21379|21473.2|21383.2|21464.9|21374.9|21
1656322210000|2022-06-27 09:30:10|21472.8|21382.8|21469.4|21379.4|21472.8|21382.8|21465.9|21375.9|23
1656322220000|2022-06-27 09:30:20|21469.6|21379.6|21468.4|21378.4|21471.3|21381.3|21466.5|21376.5|14
1656322230000|2022-06-27 09:30:30|21468.3|21378.3|21466.6|21376.6|21471.8|21381.8|21464|21374|25
1656322240000|2022-06-27 09:30:40|21466.7|21376.7|21466.8|21376.8|21470.8|21380.8|21466.5|21376.5|22
1656322250000|2022-06-27 09:30:50|21468.8|21378.8|21472.5|21382.5|21476.3|21386.3|21466.6|21376.6|29
1656322260000|2022-06-27 09:31:00|21473|21383|21458.9|21368.9|21473|21383|21458.7|21368.7|25
1656322270000|2022-06-27 09:31:10|21458.7|21368.7|21467.3|21377.3|21467.3|21377.3|21458.4|21368.4|21
1656322280000|2022-06-27 09:31:20|21467.1|21377.1|21467.6|21377.6|21468.2|21378.2|21464.7|21374.7|17
1656322290000|2022-06-27 09:31:30|21467.2|21377.2|21465.5|21375.5|21468.2|21378.2|21465.3|21375.3|24
1656322300000|2022-06-27 09:31:40|21465.8|21375.8|21465.1|21375.1|21470.1|21380.1|21462.5|21372.5|17
1656322310000|2022-06-27 09:31:50|21465.3|21375.3|21465.4|21375.4|21466.2|21376.2|21463.2|21373.2|25
1656322320000|2022-06-27 09:32:00|21465|21375|21466|21376|21475.5|21385.5|21465|21375|24
1656322330000|2022-06-27 09:32:10|21465.9|21375.9|21468.3|21378.3|21474.7|21384.7|21465.9|21375.9|28
1656322340000|2022-06-27 09:32:20|21468|21378|21464.5|21374.5|21468.9|21378.9|21460.9|21370.9|24
1656322350000|2022-06-27 09:32:30|21464.6|21374.6|21466.3|21376.3|21468|21378|21464.5|21374.5|20
1656322360000|2022-06-27 09:32:40|21466.6|21376.6|21465.7|21375.7|21470|21380|21463.5|21373.5|24
1656322370000|2022-06-27 09:32:50|21465.6|21375.6|21465.3|21375.3|21469.4|21379.4|21465.3|21375.3|24
1656322380000|2022-06-27 09:33:00|21465.7|21375.7|21467.9|21377.9|21471.1|21381.1|21465.7|21375.7|25
1656322390000|2022-06-27 09:33:10|21468.2|21378.2|21470.3|21380.3|21471|21381|21467.6|21377.6|28
1656322400000|2022-06-27 09:33:20|21470|21380|21469.6|21379.6|21470.4|21380.4|21466|21376|26
1656322410000|2022-06-27 09:33:30|21469.7|21379.7|21470.2|21380.2|21471.5|21381.5|21467.3|21377.3|27
1656322420000|2022-06-27 09:33:40|21470.4|21380.4|21469.7|21379.7|21470.4|21380.4|21465.3|21375.3|23
1656322430000|2022-06-27 09:33:50|21469.8|21379.8|21471.2|21381.2|21473.7|21383.7|21468.1|21378.1|26
1656322440000|2022-06-27 09:34:00|21471.6|21381.6|21467.4|21377.4|21471.6|21381.6|21466.8|21376.8|20
1656322450000|2022-06-27 09:34:10|21467.1|21377.1|21469.7|21379.7|21469.8|21379.8|21466.7|21376.7|24
1656322460000|2022-06-27 09:34:20|21469.5|21379.5|21473|21383|21474.3|21384.3|21469.5|21379.5|26
1656322470000|2022-06-27 09:34:30|21473.1|21383.1|21471.6|21381.6|21474|21384|21471.6|21381.6|13
1656322480000|2022-06-27 09:34:40|21471.9|21381.9|21469|21379|21471.9|21381.9|21468.9|21378.9|18
1656322490000|2022-06-27 09:34:50|21469.3|21379.3|21470.1|21380.1|21473|21383|21467.1|21377.1|27
1656322500000|2022-06-27 09:35:00|21468.1|21378.1|21468.8|21378.8|21471.8|21381.8|21465.6|21375.6|28
1656322510000|2022-06-27 09:35:10|21468.6|21378.6|21466.7|21376.7|21469.4|21379.4|21465|21375|20
1656322520000|2022-06-27 09:35:20|21466.5|21376.5|21466.6|21376.6|21467.1|21377.1|21465.1|21375.1|16
1656322530000|2022-06-27 09:35:30|21466.5|21376.5|21467.7|21377.7|21468.9|21378.9|21466.5|21376.5|17
1656322540000|2022-06-27 09:35:40|21467.6|21377.6|21466|21376|21467.9|21377.9|21465.9|21375.9|14
1656322550000|2022-06-27 09:35:50|21465.9|21375.9|21466.9|21376.9|21468.2|21378.2|21465.8|21375.8|15
1656322560000|2022-06-27 09:36:00|21466.8|21376.8|21466.4|21376.4|21467.2|21377.2|21465.4|21375.4|20
1656322570000|2022-06-27 09:36:10|21466.8|21376.8|21469|21379|21469.2|21379.2|21466.2|21376.2|26
1656322580000|2022-06-27 09:36:20|21469.2|21379.2|21471.7|21381.7|21473.4|21383.4|21469|21379|23
1656322590000|2022-06-27 09:36:30|21471.4|21381.4|21471.8|21381.8|21472.8|21382.8|21470.6|21380.6|28
1656322600000|2022-06-27 09:36:40|21471.6|21381.6|21473.8|21383.8|21474.8|21384.8|21469.6|21379.6|26
1656322610000|2022-06-27 09:36:50|21474|21384|21470.5|21380.5|21476.2|21386.2|21470.1|21380.1|19
1656322620000|2022-06-27 09:37:00|21470.4|21380.4|21470.3|21380.3|21472|21382|21469.5|21379.5|30
1656322630000|2022-06-27 09:37:10|21470.4|21380.4|21469.7|21379.7|21470.6|21380.6|21469.4|21379.4|19
1656322640000|2022-06-27 09:37:20|21469.9|21379.9|21478.6|21388.6|21478.7|21388.7|21469.8|21379.8|25
1656322650000|2022-06-27 09:37:30|21478.7|21388.7|21481.7|21391.7|21482.4|21392.4|21478.1|21388.1|20
1656322660000|2022-06-27 09:37:40|21482.2|21392.2|21483.4|21393.4|21484.5|21394.5|21482.2|21392.2|21
1656322670000|2022-06-27 09:37:50|21483.3|21393.3|21497.5|21407.5|21502.6|21412.6|21483.3|21393.3|30
1656322680000|2022-06-27 09:38:00|21497.4|21407.4|21494.4|21404.4|21501.9|21411.9|21493.8|21403.8|33
1656322690000|2022-06-27 09:38:10|21494.5|21404.5|21496.1|21406.1|21496.1|21406.1|21492.7|21402.7|27
1656322700000|2022-06-27 09:38:20|21496|21406|21495.9|21405.9|21497.4|21407.4|21494|21404|17
1656322710000|2022-06-27 09:38:30|21496|21406|21494.9|21404.9|21500.7|21410.7|21494.5|21404.5|18
1656322720000|2022-06-27 09:38:40|21495|21405|21491.7|21401.7|21499.3|21409.3|21491.3|21401.3|32
1656322730000|2022-06-27 09:38:50|21492|21402|21492.5|21402.5|21493.4|21403.4|21488.7|21398.7|24
1656322740000|2022-06-27 09:39:00|21493|21403|21491.6|21401.6|21493.8|21403.8|21490.1|21400.1|25
1656322750000|2022-06-27 09:39:10|21491.5|21401.5|21489.8|21399.8|21491.5|21401.5|21489|21399|18
1656322760000|2022-06-27 09:39:20|21490|21400|21490.8|21400.8|21491.6|21401.6|21490|21400|22
1656322770000|2022-06-27 09:39:30|21491.2|21401.2|21493.9|21403.9|21498|21408|21490|21400|26
1656322780000|2022-06-27 09:39:40|21494|21404|21498.2|21408.2|21498.5|21408.5|21493.2|21403.2|21
1656322790000|2022-06-27 09:39:50|21498.3|21408.3|21505.8|21415.8|21505.9|21415.9|21498.3|21408.3|32
1656322800000|2022-06-27 09:40:00|21505.5|21415.5|21507.1|21417.1|21509.1|21419.1|21504.7|21414.7|27
1656322810000|2022-06-27 09:40:10|21506.9|21416.9|21519.9|21429.9|21521.3|21431.3|21506.9|21416.9|32
1656322820000|2022-06-27 09:40:20|21519.5|21429.5|21512.5|21422.5|21519.5|21429.5|21510.4|21420.4|30
1656322830000|2022-06-27 09:40:30|21512.9|21422.9|21515.6|21425.6|21520.2|21430.2|21512.4|21422.4|34
1656322840000|2022-06-27 09:40:40|21515.5|21425.5|21514|21424|21517.8|21427.8|21512.5|21422.5|33
1656322850000|2022-06-27 09:40:50|21513.8|21423.8|21510.8|21420.8|21513.8|21423.8|21508.6|21418.6|17
1656322860000|2022-06-27 09:41:00|21510.7|21420.7|21509.5|21419.5|21511.5|21421.5|21509|21419|21
1656322870000|2022-06-27 09:41:10|21509.9|21419.9|21504.8|21414.8|21510.8|21420.8|21500.3|21410.3|30
1656322880000|2022-06-27 09:41:20|21501.2|21411.2|21486.5|21396.5|21501.5|21411.5|21486.5|21396.5|32
1656322890000|2022-06-27 09:41:30|21485.9|21395.9|21484.8|21394.8|21486.9|21396.9|21484.6|21394.6|23
1656322900000|2022-06-27 09:41:40|21484.7|21394.7|21485.4|21395.4|21486.6|21396.6|21484.7|21394.7|26
1656322910000|2022-06-27 09:41:50|21485.1|21395.1|21488.2|21398.2|21489|21399|21484.4|21394.4|22
1656322920000|2022-06-27 09:42:00|21488.4|21398.4|21489|21399|21489.8|21399.8|21485.9|21395.9|28
1656322930000|2022-06-27 09:42:10|21488.9|21398.9|21485.6|21395.6|21489.4|21399.4|21485.6|21395.6|25
1656322940000|2022-06-27 09:42:20|21487.3|21397.3|21484.4|21394.4|21487.8|21397.8|21484.4|21394.4|23
1656322950000|2022-06-27 09:42:30|21484.5|21394.5|21487.2|21397.2|21489.1|21399.1|21484.5|21394.5|29
1656322960000|2022-06-27 09:42:40|21487.4|21397.4|21486.3|21396.3|21487.7|21397.7|21486.3|21396.3|28
1656322970000|2022-06-27 09:42:50|21486.6|21396.6|21486.8|21396.8|21489.8|21399.8|21485.2|21395.2|25
1656322980000|2022-06-27 09:43:00|21486.7|21396.7|21487.4|21397.4|21489.1|21399.1|21484.9|21394.9|23
1656322990000|2022-06-27 09:43:10|21488|21398|21485.7|21395.7|21488|21398|21485.4|21395.4|20
1656323000000|2022-06-27 09:43:20|21485.6|21395.6|21485.8|21395.8|21486.1|21396.1|21482.5|21392.5|21
1656323010000|2022-06-27 09:43:30|21486.5|21396.5|21488.7|21398.7|21490.6|21400.6|21482.7|21392.7|32
1656323020000|2022-06-27 09:43:40|21488.4|21398.4|21489.1|21399.1|21489.8|21399.8|21485.2|21395.2|28
1656323030000|2022-06-27 09:43:50|21489.9|21399.9|21488|21398|21490|21400|21486.1|21396.1|23
1656323040000|2022-06-27 09:44:00|21488.5|21398.5|21488.6|21398.6|21491.1|21401.1|21488.5|21398.5|17
1656323050000|2022-06-27 09:44:10|21488.5|21398.5|21489|21399|21491.9|21401.9|21488.5|21398.5|28
1656323060000|2022-06-27 09:44:20|21490.2|21400.2|21488.5|21398.5|21497.4|21407.4|21486.9|21396.9|19
1656323070000|2022-06-27 09:44:30|21488.8|21398.8|21487.8|21397.8|21492|21402|21487.4|21397.4|20
1656323080000|2022-06-27 09:44:40|21488.3|21398.3|21488.8|21398.8|21488.8|21398.8|21487.2|21397.2|22
1656323090000|2022-06-27 09:44:50|21487.8|21397.8|21486.3|21396.3|21489.4|21399.4|21484.9|21394.9|24
1656323100000|2022-06-27 09:45:00|21487|21397|21485.2|21395.2|21487|21397|21480.1|21390.1|24
1656323110000|2022-06-27 09:45:10|21484.7|21394.7|21489.8|21399.8|21491.9|21401.9|21484.6|21394.6|30
1656323120000|2022-06-27 09:45:20|21490.4|21400.4|21498.5|21408.5|21502.1|21412.1|21489.5|21399.5|29
1656323130000|2022-06-27 09:45:30|21498.7|21408.7|21500.6|21410.6|21500.6|21410.6|21497|21407|25
1656323140000|2022-06-27 09:45:40|21502.2|21412.2|21504.8|21414.8|21504.8|21414.8|21500.1|21410.1|22
1656323150000|2022-06-27 09:45:50|21504.7|21414.7|21505.1|21415.1|21507.1|21417.1|21502.1|21412.1|21
1656323160000|2022-06-27 09:46:00|21504.5|21414.5|21507.3|21417.3|21510.1|21420.1|21502.6|21412.6|27
1656323170000|2022-06-27 09:46:10|21504.8|21414.8|21503.7|21413.7|21506.6|21416.6|21500.1|21410.1|25
1656323180000|2022-06-27 09:46:20|21503.8|21413.8|21501.6|21411.6|21507.2|21417.2|21501.6|21411.6|35
1656323190000|2022-06-27 09:46:30|21499.6|21409.6|21505.6|21415.6|21505.6|21415.6|21499.5|21409.5|27
1656323200000|2022-06-27 09:46:40|21504.1|21414.1|21503|21413|21506.6|21416.6|21500.2|21410.2|28
1656323210000|2022-06-27 09:46:50|21502.9|21412.9|21501.1|21411.1|21502.9|21412.9|21499.3|21409.3|23
1656323220000|2022-06-27 09:47:00|21501|21411|21502.6|21412.6|21505.7|21415.7|21499.3|21409.3|26
1656323230000|2022-06-27 09:47:10|21502.4|21412.4|21509.1|21419.1|21510.3|21420.3|21502.2|21412.2|30
1656323240000|2022-06-27 09:47:20|21509.2|21419.2|21509.9|21419.9|21511.9|21421.9|21508.6|21418.6|29
1656323250000|2022-06-27 09:47:30|21509.2|21419.2|21504.3|21414.3|21510|21420|21504|21414|16
1656323260000|2022-06-27 09:47:40|21504.4|21414.4|21502|21412|21504.4|21414.4|21498.6|21408.6|22
1656323270000|2022-06-27 09:47:50|21501.8|21411.8|21501.6|21411.6|21502.7|21412.7|21501.2|21411.2|16
1656323280000|2022-06-27 09:48:00|21501.1|21411.1|21502.3|21412.3|21503.7|21413.7|21501.1|21411.1|9
1656323290000|2022-06-27 09:48:10|21502|21412|21501.2|21411.2|21503.3|21413.3|21501.2|21411.2|7
1656323300000|2022-06-27 09:48:20|21501.1|21411.1|21504.7|21414.7|21506.7|21416.7|21500.1|21410.1|26
1656323310000|2022-06-27 09:48:30|21502|21412|21500.7|21410.7|21502.2|21412.2|21499.1|21409.1|24
1656323320000|2022-06-27 09:48:40|21500.9|21410.9|21500.3|21410.3|21502.1|21412.1|21499.1|21409.1|28
1656323330000|2022-06-27 09:48:50|21500.5|21410.5|21501.5|21411.5|21505.8|21415.8|21500.5|21410.5|23
1656323340000|2022-06-27 09:49:00|21501.9|21411.9|21523.6|21433.6|21524.4|21434.4|21501.2|21411.2|23
1656323350000|2022-06-27 09:49:10|21523.9|21433.9|21521.3|21431.3|21525|21435|21518.8|21428.8|33
1656323360000|2022-06-27 09:49:20|21521.1|21431.1|21519.3|21429.3|21521.7|21431.7|21516.2|21426.2|32
1656323370000|2022-06-27 09:49:30|21519.2|21429.2|21518.5|21428.5|21520.4|21430.4|21513.9|21423.9|20
1656323380000|2022-06-27 09:49:40|21520.3|21430.3|21504.4|21414.4|21520.3|21430.3|21502.3|21412.3|25
1656323390000|2022-06-27 09:49:50|21504.5|21414.5|21505|21415|21505|21415|21500.2|21410.2|31
1656323400000|2022-06-27 09:50:00|21503.1|21413.1|21502|21412|21505|21415|21501.3|21411.3|28
1656323410000|2022-06-27 09:50:10|21502.3|21412.3|21499.8|21409.8|21504.4|21414.4|21499.7|21409.7|21
1656323420000|2022-06-27 09:50:20|21499.9|21409.9|21503.5|21413.5|21504.3|21414.3|21499.5|21409.5|27
1656323430000|2022-06-27 09:50:30|21501.7|21411.7|21502.1|21412.1|21502.4|21412.4|21501.7|21411.7|13
1656323440000|2022-06-27 09:50:40|21502|21412|21502.6|21412.6|21503.5|21413.5|21501.7|21411.7|13
1656323450000|2022-06-27 09:50:50|21503.6|21413.6|21501.1|21411.1|21506.6|21416.6|21500.9|21410.9|23
1656323460000|2022-06-27 09:51:00|21501.2|21411.2|21505.9|21415.9|21506.6|21416.6|21500.8|21410.8|31
1656323470000|2022-06-27 09:51:10|21505.5|21415.5|21512.7|21422.7|21512.7|21422.7|21503.1|21413.1|32
1656323480000|2022-06-27 09:51:20|21512.9|21422.9|21511.1|21421.1|21513.3|21423.3|21507.5|21417.5|30
1656323490000|2022-06-27 09:51:30|21512.7|21422.7|21520.6|21430.6|21520.6|21430.6|21510.1|21420.1|31
1656323500000|2022-06-27 09:51:40|21522.6|21432.6|21522.9|21432.9|21523.6|21433.6|21517.7|21427.7|26
1656323510000|2022-06-27 09:51:50|21522.6|21432.6|21520.2|21430.2|21526.3|21436.3|21518.5|21428.5|23
1656323520000|2022-06-27 09:52:00|21520|21430|21520.6|21430.6|21523.7|21433.7|21518.2|21428.2|32
1656323530000|2022-06-27 09:52:10|21518.6|21428.6|21520.3|21430.3|21520.3|21430.3|21516.8|21426.8|29
1656323540000|2022-06-27 09:52:20|21520.2|21430.2|21514.4|21424.4|21522.4|21432.4|21514.1|21424.1|25
1656323550000|2022-06-27 09:52:30|21514.3|21424.3|21511.6|21421.6|21516.2|21426.2|21508.5|21418.5|33
1656323560000|2022-06-27 09:52:40|21511.4|21421.4|21510.8|21420.8|21514.3|21424.3|21510.2|21420.2|24
1656323570000|2022-06-27 09:52:50|21511.5|21421.5|21511.9|21421.9|21512.2|21422.2|21511.1|21421.1|21
1656323580000|2022-06-27 09:53:00|21511.6|21421.6|21515.6|21425.6|21517.3|21427.3|21511.4|21421.4|26
1656323590000|2022-06-27 09:53:10|21515.9|21425.9|21514.1|21424.1|21517.2|21427.2|21513.7|21423.7|26
1656323600000|2022-06-27 09:53:20|21513.8|21423.8|21516.2|21426.2|21516.8|21426.8|21513.8|21423.8|23
1656323610000|2022-06-27 09:53:30|21516.1|21426.1|21512.7|21422.7|21517.1|21427.1|21511.9|21421.9|27
1656323620000|2022-06-27 09:53:40|21512.6|21422.6|21511.5|21421.5|21513.3|21423.3|21510.6|21420.6|19
1656323630000|2022-06-27 09:53:50|21511.6|21421.6|21507.6|21417.6|21513.3|21423.3|21506.4|21416.4|27
1656323640000|2022-06-27 09:54:00|21506.3|21416.3|21500.4|21410.4|21507.1|21417.1|21497.8|21407.8|29
1656323650000|2022-06-27 09:54:10|21498.1|21408.1|21502|21412|21502.7|21412.7|21497.4|21407.4|29
1656323660000|2022-06-27 09:54:20|21501.5|21411.5|21510.3|21420.3|21510.4|21420.4|21501.3|21411.3|31
1656323670000|2022-06-27 09:54:30|21510|21420|21508|21418|21511|21421|21508|21418|27
1656323680000|2022-06-27 09:54:40|21508.6|21418.6|21507.6|21417.6|21510.1|21420.1|21503.5|21413.5|29
1656323690000|2022-06-27 09:54:50|21506.1|21416.1|21499.3|21409.3|21506.8|21416.8|21498.2|21408.2|25
1656323700000|2022-06-27 09:55:00|21499.1|21409.1|21498.3|21408.3|21499.6|21409.6|21498.3|21408.3|25
1656323710000|2022-06-27 09:55:10|21499.5|21409.5|21506|21416|21506.9|21416.9|21498.4|21408.4|31
1656323720000|2022-06-27 09:55:20|21505.9|21415.9|21506.3|21416.3|21506.4|21416.4|21505.2|21415.2|23
1656323730000|2022-06-27 09:55:30|21506.2|21416.2|21506.1|21416.1|21507.2|21417.2|21506.1|21416.1|20
1656323740000|2022-06-27 09:55:40|21506.6|21416.6|21508.8|21418.8|21509.2|21419.2|21506.6|21416.6|21
1656323750000|2022-06-27 09:55:50|21508|21418|21510.7|21420.7|21513|21423|21508|21418|31
1656323760000|2022-06-27 09:56:00|21511.7|21421.7|21506.1|21416.1|21512.9|21422.9|21503|21413|26
1656323770000|2022-06-27 09:56:10|21505.6|21415.6|21509.7|21419.7|21510|21420|21503|21413|22
1656323780000|2022-06-27 09:56:20|21509.9|21419.9|21510.2|21420.2|21510.2|21420.2|21504.8|21414.8|24
1656323790000|2022-06-27 09:56:30|21509.8|21419.8|21504.6|21414.6|21509.8|21419.8|21503.7|21413.7|26
1656323800000|2022-06-27 09:56:40|21504.5|21414.5|21504.3|21414.3|21505.2|21415.2|21503.6|21413.6|20
1656323810000|2022-06-27 09:56:50|21504.4|21414.4|21504.4|21414.4|21504.6|21414.6|21501.2|21411.2|22
1656323820000|2022-06-27 09:57:00|21504.3|21414.3|21504.1|21414.1|21504.9|21414.9|21503.7|21413.7|27
1656323830000|2022-06-27 09:57:10|21503.3|21413.3|21505.4|21415.4|21505.7|21415.7|21503.3|21413.3|15
1656323840000|2022-06-27 09:57:20|21505.5|21415.5|21499.7|21409.7|21506.4|21416.4|21498.2|21408.2|22
1656323850000|2022-06-27 09:57:30|21499.5|21409.5|21500.4|21410.4|21501|21411|21499|21409|21
1656323860000|2022-06-27 09:57:40|21500.2|21410.2|21499.8|21409.8|21500.2|21410.2|21499.3|21409.3|24
1656323870000|2022-06-27 09:57:50|21499.5|21409.5|21500.1|21410.1|21504.8|21414.8|21499.5|21409.5|23
1656323880000|2022-06-27 09:58:00|21500.2|21410.2|21500.1|21410.1|21500.2|21410.2|21499.6|21409.6|16
1656323890000|2022-06-27 09:58:10|21499.7|21409.7|21500|21410|21500.2|21410.2|21499.6|21409.6|12
1656323900000|2022-06-27 09:58:20|21500.1|21410.1|21497.9|21407.9|21502.9|21412.9|21496.2|21406.2|27
1656323910000|2022-06-27 09:58:30|21496.7|21406.7|21497.1|21407.1|21497.6|21407.6|21496.6|21406.6|23
1656323920000|2022-06-27 09:58:40|21497.6|21407.6|21497.5|21407.5|21500.7|21410.7|21496.6|21406.6|19
1656323930000|2022-06-27 09:58:50|21497.6|21407.6|21498.2|21408.2|21499.4|21409.4|21496.9|21406.9|23
1656323940000|2022-06-27 09:59:00|21498.6|21408.6|21501.5|21411.5|21504.8|21414.8|21497.9|21407.9|24
1656323950000|2022-06-27 09:59:10|21501.4|21411.4|21500.9|21410.9|21501.4|21411.4|21500.4|21410.4|13
1656323960000|2022-06-27 09:59:20|21500.6|21410.6|21500.4|21410.4|21504.3|21414.3|21500.4|21410.4|12
1656323970000|2022-06-27 09:59:30|21500.5|21410.5|21495.6|21405.6|21505.8|21415.8|21495.5|21405.5|24
1656323980000|2022-06-27 09:59:40|21496.8|21406.8|21494.8|21404.8|21496.9|21406.9|21494.8|21404.8|10
1656323990000|2022-06-27 09:59:50|21496.2|21406.2|21495.2|21405.2|21496.5|21406.5|21494.8|21404.8|12
1656324000000|2022-06-27 10:00:00|21496.3|21406.3|21503.5|21413.5|21507.3|21417.3|21493.8|21403.8|31
1656324010000|2022-06-27 10:00:10|21503.2|21413.2|21499|21409|21503.7|21413.7|21499|21409|18
1656324020000|2022-06-27 10:00:20|21499.5|21409.5|21497.1|21407.1|21502.4|21412.4|21495|21405|20
1656324030000|2022-06-27 10:00:30|21495.7|21405.7|21501.7|21411.7|21502.8|21412.8|21494.2|21404.2|36
1656324040000|2022-06-27 10:00:40|21501.6|21411.6|21500.1|21410.1|21504.9|21414.9|21500|21410|32
1656324050000|2022-06-27 10:00:50|21500.8|21410.8|21498|21408|21503.3|21413.3|21495|21405|19
1656324060000|2022-06-27 10:01:00|21497.9|21407.9|21497|21407|21500.7|21410.7|21497|21407|20
1656324070000|2022-06-27 10:01:10|21497.2|21407.2|21499.3|21409.3|21499.9|21409.9|21497|21407|18
1656324080000|2022-06-27 10:01:20|21499.7|21409.7|21504.2|21414.2|21504.2|21414.2|21494.9|21404.9|31
1656324090000|2022-06-27 10:01:30|21501.9|21411.9|21502.4|21412.4|21505.3|21415.3|21499.5|21409.5|23
1656324100000|2022-06-27 10:01:40|21503.2|21413.2|21495.6|21405.6|21504.7|21414.7|21495.6|21405.6|24
1656324110000|2022-06-27 10:01:50|21496|21406|21493|21403|21496.4|21406.4|21492.9|21402.9|20
1656324120000|2022-06-27 10:02:00|21493.3|21403.3|21493.3|21403.3|21495.3|21405.3|21492.5|21402.5|25
1656324130000|2022-06-27 10:02:10|21495.4|21405.4|21492|21402|21495.4|21405.4|21491.5|21401.5|20
1656324140000|2022-06-27 10:02:20|21491.6|21401.6|21492.3|21402.3|21495.1|21405.1|21491.2|21401.2|20
1656324150000|2022-06-27 10:02:30|21491|21401|21490.7|21400.7|21494.7|21404.7|21489|21399|24
1656324160000|2022-06-27 10:02:40|21490.8|21400.8|21488.2|21398.2|21493.7|21403.7|21488.2|21398.2|30
1656324170000|2022-06-27 10:02:50|21488.3|21398.3|21484.9|21394.9|21491.4|21401.4|21484.9|21394.9|28
1656324180000|2022-06-27 10:03:00|21484.7|21394.7|21489.9|21399.9|21490.7|21400.7|21483.9|21393.9|27
1656324190000|2022-06-27 10:03:10|21489.4|21399.4|21489.8|21399.8|21493.8|21403.8|21487.6|21397.6|22
1656324200000|2022-06-27 10:03:20|21489.7|21399.7|21485.7|21395.7|21492.3|21402.3|21485.7|21395.7|23
1656324210000|2022-06-27 10:03:30|21486|21396|21489.1|21399.1|21493.7|21403.7|21485.4|21395.4|23
1656324220000|2022-06-27 10:03:40|21489.6|21399.6|21487.6|21397.6|21490.9|21400.9|21485.6|21395.6|16
1656324230000|2022-06-27 10:03:50|21485.2|21395.2|21489.8|21399.8|21489.8|21399.8|21485.2|21395.2|23
1656324240000|2022-06-27 10:04:00|21489.6|21399.6|21489.5|21399.5|21492.4|21402.4|21487.4|21397.4|31
1656324250000|2022-06-27 10:04:10|21489.7|21399.7|21490.9|21400.9|21492.3|21402.3|21483.9|21393.9|32
1656324260000|2022-06-27 10:04:20|21491.1|21401.1|21490.9|21400.9|21493.1|21403.1|21488.9|21398.9|24
1656324270000|2022-06-27 10:04:30|21487.2|21397.2|21490.8|21400.8|21492.2|21402.2|21483.8|21393.8|27
1656324280000|2022-06-27 10:04:40|21492.1|21402.1|21487.8|21397.8|21492.8|21402.8|21487.8|21397.8|22
1656324290000|2022-06-27 10:04:50|21488.5|21398.5|21487.9|21397.9|21492.6|21402.6|21487.7|21397.7|20
1656324300000|2022-06-27 10:05:00|21487.8|21397.8|21483.7|21393.7|21493.1|21403.1|21483.7|21393.7|23
1656324310000|2022-06-27 10:05:10|21483.4|21393.4|21488.1|21398.1|21488.4|21398.4|21481.5|21391.5|21
1656324320000|2022-06-27 10:05:20|21482.2|21392.2|21484.1|21394.1|21484.1|21394.1|21482.2|21392.2|14
1656324330000|2022-06-27 10:05:30|21483.8|21393.8|21487.5|21397.5|21487.5|21397.5|21483.8|21393.8|12
1656324340000|2022-06-27 10:05:40|21487.7|21397.7|21484.3|21394.3|21487.7|21397.7|21484.3|21394.3|18
1656324350000|2022-06-27 10:05:50|21478.9|21388.9|21470.2|21380.2|21483.3|21393.3|21470.2|21380.2|29
1656324360000|2022-06-27 10:06:00|21470.6|21380.6|21472.6|21382.6|21474|21384|21469.8|21379.8|32
1656324370000|2022-06-27 10:06:10|21471.4|21381.4|21472|21382|21477.3|21387.3|21471|21381|28
1656324380000|2022-06-27 10:06:20|21475.7|21385.7|21473.4|21383.4|21475.7|21385.7|21470.4|21380.4|30
1656324390000|2022-06-27 10:06:30|21472.7|21382.7|21472.2|21382.2|21474.4|21384.4|21468.5|21378.5|19
1656324400000|2022-06-27 10:06:40|21471.8|21381.8|21471.9|21381.9|21472.8|21382.8|21470.8|21380.8|32
1656324410000|2022-06-27 10:06:50|21471|21381|21470.3|21380.3|21472|21382|21466.1|21376.1|33
1656324420000|2022-06-27 10:07:00|21470.5|21380.5|21474.1|21384.1|21476.5|21386.5|21470.3|21380.3|31
1656324430000|2022-06-27 10:07:10|21474|21384|21470.8|21380.8|21474.8|21384.8|21469.8|21379.8|25
1656324440000|2022-06-27 10:07:20|21469.7|21379.7|21471.5|21381.5|21474.5|21384.5|21469.5|21379.5|27
1656324450000|2022-06-27 10:07:30|21471.6|21381.6|21471.3|21381.3|21471.7|21381.7|21471.1|21381.1|12
1656324460000|2022-06-27 10:07:40|21471.4|21381.4|21471|21381|21471.5|21381.5|21469.9|21379.9|16
1656324470000|2022-06-27 10:07:50|21471.6|21381.6|21472.2|21382.2|21472.5|21382.5|21469.1|21379.1|26
1656324480000|2022-06-27 10:08:00|21471.8|21381.8|21468.6|21378.6|21472.2|21382.2|21468.1|21378.1|28
1656324490000|2022-06-27 10:08:10|21468.2|21378.2|21468.7|21378.7|21470|21380|21467.6|21377.6|25
1656324500000|2022-06-27 10:08:20|21469.9|21379.9|21468.8|21378.8|21470.1|21380.1|21467.9|21377.9|24
1656324510000|2022-06-27 10:08:30|21468.9|21378.9|21468.8|21378.8|21470|21380|21467.8|21377.8|31
1656324520000|2022-06-27 10:08:40|21468.2|21378.2|21460.8|21370.8|21468.3|21378.3|21460.8|21370.8|26
1656324530000|2022-06-27 10:08:50|21461.7|21371.7|21450.9|21360.9|21461.7|21371.7|21450|21360|36
1656324540000|2022-06-27 10:09:00|21450.4|21360.4|21452.1|21362.1|21453.8|21363.8|21445|21355|35
1656324550000|2022-06-27 10:09:10|21452|21362|21449.6|21359.6|21454.7|21364.7|21449.2|21359.2|14
1656324560000|2022-06-27 10:09:20|21450.2|21360.2|21451.4|21361.4|21451.7|21361.7|21448.2|21358.2|26
1656324570000|2022-06-27 10:09:30|21450.8|21360.8|21451.1|21361.1|21453.7|21363.7|21450.4|21360.4|18
1656324580000|2022-06-27 10:09:40|21453.6|21363.6|21446.5|21356.5|21453.6|21363.6|21444.8|21354.8|25
1656324590000|2022-06-27 10:09:50|21445.6|21355.6|21439.5|21349.5|21445.6|21355.6|21429.3|21339.3|34
1656324600000|2022-06-27 10:10:00|21439.8|21349.8|21442.9|21352.9|21444.7|21354.7|21439|21349|28
1656324610000|2022-06-27 10:10:10|21442.6|21352.6|21451|21361|21453.1|21363.1|21442.6|21352.6|25
1656324620000|2022-06-27 10:10:20|21450.8|21360.8|21454.2|21364.2|21463|21373|21450.8|21360.8|31
1656324630000|2022-06-27 10:10:30|21454.3|21364.3|21453.1|21363.1|21456.4|21366.4|21452.7|21362.7|26
1656324640000|2022-06-27 10:10:40|21453.3|21363.3|21456.1|21366.1|21457.2|21367.2|21452.9|21362.9|27
1656324650000|2022-06-27 10:10:50|21455.8|21365.8|21458.7|21368.7|21459.1|21369.1|21455.7|21365.7|24
1656324660000|2022-06-27 10:11:00|21458.2|21368.2|21461.3|21371.3|21465.1|21375.1|21458.2|21368.2|27
1656324670000|2022-06-27 10:11:10|21463.4|21373.4|21463.1|21373.1|21465.9|21375.9|21459|21369|24
1656324680000|2022-06-27 10:11:20|21463.3|21373.3|21464.9|21374.9|21466.3|21376.3|21461.1|21371.1|29
1656324690000|2022-06-27 10:11:30|21465.5|21375.5|21464.9|21374.9|21468.1|21378.1|21463.6|21373.6|27
1656324700000|2022-06-27 10:11:40|21470.6|21380.6|21468.5|21378.5|21470.9|21380.9|21462.3|21372.3|30
1656324710000|2022-06-27 10:11:50|21467.1|21377.1|21462.3|21372.3|21471.2|21381.2|21462.3|21372.3|26
1656324720000|2022-06-27 10:12:00|21467.6|21377.6|21466.3|21376.3|21470.6|21380.6|21462.4|21372.4|31
1656324730000|2022-06-27 10:12:10|21467.7|21377.7|21462.5|21372.5|21467.7|21377.7|21462.5|21372.5|19
1656324740000|2022-06-27 10:12:20|21467.5|21377.5|21464.8|21374.8|21468.5|21378.5|21464.3|21374.3|19
1656324750000|2022-06-27 10:12:30|21465.5|21375.5|21458.6|21368.6|21468.5|21378.5|21458|21368|29
1656324760000|2022-06-27 10:12:40|21458.7|21368.7|21457.1|21367.1|21459.4|21369.4|21456.6|21366.6|18
1656324770000|2022-06-27 10:12:50|21457|21367|21450|21360|21457.2|21367.2|21442.6|21352.6|30
1656324780000|2022-06-27 10:13:00|21451|21361|21451.5|21361.5|21452.1|21362.1|21449.3|21359.3|24
1656324790000|2022-06-27 10:13:10|21451.2|21361.2|21453.7|21363.7|21454.1|21364.1|21450.7|21360.7|22
1656324800000|2022-06-27 10:13:20|21453.8|21363.8|21449|21359|21453.8|21363.8|21449|21359|27
1656324810000|2022-06-27 10:13:30|21452.6|21362.6|21450.6|21360.6|21452.6|21362.6|21448.8|21358.8|23
1656324820000|2022-06-27 10:13:40|21450.7|21360.7|21439.3|21349.3|21450.7|21360.7|21435.8|21345.8|31
1656324830000|2022-06-27 10:13:50|21438.5|21348.5|21446.5|21356.5|21446.5|21356.5|21436.1|21346.1|22
1656324840000|2022-06-27 10:14:00|21445.6|21355.6|21444.9|21354.9|21446.2|21356.2|21440.9|21350.9|32
1656324850000|2022-06-27 10:14:10|21444.3|21354.3|21450.3|21360.3|21451.5|21361.5|21443.6|21353.6|32
1656324860000|2022-06-27 10:14:20|21450.7|21360.7|21450.6|21360.6|21450.9|21360.9|21446.6|21356.6|24
1656324870000|2022-06-27 10:14:30|21451.1|21361.1|21449.7|21359.7|21452.7|21362.7|21446.6|21356.6|28
1656324880000|2022-06-27 10:14:40|21449.9|21359.9|21448.8|21358.8|21453.1|21363.1|21448.7|21358.7|30
1656324890000|2022-06-27 10:14:50|21449|21359|21448.5|21358.5|21449.8|21359.8|21447.3|21357.3|28
1656324900000|2022-06-27 10:15:00|21449.1|21359.1|21449.5|21359.5|21449.6|21359.6|21446.5|21356.5|27
1656324910000|2022-06-27 10:15:10|21449.1|21359.1|21448.5|21358.5|21450.2|21360.2|21447.7|21357.7|27
1656324920000|2022-06-27 10:15:20|21448.4|21358.4|21460.3|21370.3|21460.3|21370.3|21448.4|21358.4|20
1656324930000|2022-06-27 10:15:30|21460.2|21370.2|21454.2|21364.2|21460.3|21370.3|21454.2|21364.2|20
1656324940000|2022-06-27 10:15:40|21454.3|21364.3|21454.1|21364.1|21455.1|21365.1|21452.6|21362.6|26
1656324950000|2022-06-27 10:15:50|21453.3|21363.3|21451.2|21361.2|21454.4|21364.4|21450.6|21360.6|22
1656324960000|2022-06-27 10:16:00|21453.5|21363.5|21453.9|21363.9|21454.3|21364.3|21451.5|21361.5|26
1656324970000|2022-06-27 10:16:10|21453.7|21363.7|21452.2|21362.2|21457.7|21367.7|21452|21362|23
1656324980000|2022-06-27 10:16:20|21452.7|21362.7|21460.1|21370.1|21463.3|21373.3|21452.7|21362.7|28
1656324990000|2022-06-27 10:16:30|21460|21370|21460.1|21370.1|21462|21372|21458.2|21368.2|21
1656325000000|2022-06-27 10:16:40|21459.3|21369.3|21457|21367|21461.1|21371.1|21453|21363|26
1656325010000|2022-06-27 10:16:50|21456.8|21366.8|21453.4|21363.4|21458.1|21368.1|21452|21362|26
1656325020000|2022-06-27 10:17:00|21453.8|21363.8|21453.8|21363.8|21454.5|21364.5|21451.2|21361.2|24
1656325030000|2022-06-27 10:17:10|21453.9|21363.9|21461.2|21371.2|21462.1|21372.1|21453.3|21363.3|17
1656325040000|2022-06-27 10:17:20|21461.3|21371.3|21461.3|21371.3|21461.8|21371.8|21459.3|21369.3|16
1656325050000|2022-06-27 10:17:30|21461.4|21371.4|21458.6|21368.6|21461.4|21371.4|21453.7|21363.7|20
1656325060000|2022-06-27 10:17:40|21459.3|21369.3|21456.1|21366.1|21459.3|21369.3|21455.1|21365.1|16
1656325070000|2022-06-27 10:17:50|21456|21366|21454.4|21364.4|21456.1|21366.1|21454.1|21364.1|16
1656325080000|2022-06-27 10:18:00|21453.8|21363.8|21456.1|21366.1|21461.5|21371.5|21453.7|21363.7|21
1656325090000|2022-06-27 10:18:10|21456.3|21366.3|21453.6|21363.6|21456.3|21366.3|21453.2|21363.2|16
1656325100000|2022-06-27 10:18:20|21453.7|21363.7|21459.9|21369.9|21461.8|21371.8|21453.7|21363.7|25
1656325110000|2022-06-27 10:18:30|21460.1|21370.1|21461.1|21371.1|21463.1|21373.1|21457.4|21367.4|18
1656325120000|2022-06-27 10:18:40|21460.8|21370.8|21461.4|21371.4|21461.7|21371.7|21460.7|21370.7|18
1656325130000|2022-06-27 10:18:50|21461.5|21371.5|21469.3|21379.3|21469.9|21379.9|21460.9|21370.9|29
1656325140000|2022-06-27 10:19:00|21476.1|21386.1|21483.4|21393.4|21483.4|21393.4|21476.1|21386.1|33
1656325150000|2022-06-27 10:19:10|21485.1|21395.1|21496.2|21406.2|21496.2|21406.2|21484|21394|31
1656325160000|2022-06-27 10:19:20|21498.7|21408.7|21506.1|21416.1|21506.1|21416.1|21493.5|21403.5|36
1656325170000|2022-06-27 10:19:30|21506.8|21416.8|21517.9|21427.9|21523.6|21433.6|21504.4|21414.4|37
1656325180000|2022-06-27 10:19:40|21517.6|21427.6|21516.7|21426.7|21520.7|21430.7|21515|21425|35
1656325190000|2022-06-27 10:19:50|21518.9|21428.9|21518.3|21428.3|21519.1|21429.1|21511.8|21421.8|34
1656325200000|2022-06-27 10:20:00|21516|21426|21516.1|21426.1|21517.7|21427.7|21513.5|21423.5|35
1656325210000|2022-06-27 10:20:10|21520.6|21430.6|21517.1|21427.1|21520.6|21430.6|21510.4|21420.4|29
1656325220000|2022-06-27 10:20:20|21516.5|21426.5|21518.1|21428.1|21518.6|21428.6|21516.1|21426.1|27
1656325230000|2022-06-27 10:20:30|21518.8|21428.8|21502.5|21412.5|21518.9|21428.9|21501.5|21411.5|30
1656325240000|2022-06-27 10:20:40|21503|21413|21503.5|21413.5|21503.7|21413.7|21500.6|21410.6|24
1656325250000|2022-06-27 10:20:50|21504.5|21414.5|21503.9|21413.9|21506.1|21416.1|21503.8|21413.8|34
1656325260000|2022-06-27 10:21:00|21507.6|21417.6|21504.8|21414.8|21507.6|21417.6|21502.8|21412.8|36
1656325270000|2022-06-27 10:21:10|21504.7|21414.7|21505|21415|21505.3|21415.3|21503.3|21413.3|22
1656325280000|2022-06-27 10:21:20|21510.1|21420.1|21510.8|21420.8|21516.1|21426.1|21507.1|21417.1|30
1656325290000|2022-06-27 10:21:30|21510.3|21420.3|21506.2|21416.2|21511.2|21421.2|21506.1|21416.1|28
1656325300000|2022-06-27 10:21:40|21506.8|21416.8|21509.5|21419.5|21509.5|21419.5|21503.6|21413.6|23
1656325310000|2022-06-27 10:21:50|21508.1|21418.1|21514.2|21424.2|21515.3|21425.3|21505.5|21415.5|32
1656325320000|2022-06-27 10:22:00|21514.3|21424.3|21505|21415|21515|21425|21504|21414|28
1656325330000|2022-06-27 10:22:10|21505.4|21415.4|21504.1|21414.1|21506|21416|21502.9|21412.9|29
1656325340000|2022-06-27 10:22:20|21503.7|21413.7|21503.5|21413.5|21509.3|21419.3|21502.7|21412.7|27
1656325350000|2022-06-27 10:22:30|21503|21413|21501.4|21411.4|21510.9|21420.9|21501.4|21411.4|24
1656325360000|2022-06-27 10:22:40|21504.6|21414.6|21497.6|21407.6|21506.7|21416.7|21497.2|21407.2|31
1656325370000|2022-06-27 10:22:50|21498.3|21408.3|21501.3|21411.3|21501.3|21411.3|21498.3|21408.3|24
1656325380000|2022-06-27 10:23:00|21500.6|21410.6|21504.3|21414.3|21506|21416|21500.6|21410.6|25
1656325390000|2022-06-27 10:23:10|21504.1|21414.1|21505|21415|21507.4|21417.4|21500.7|21410.7|25
1656325400000|2022-06-27 10:23:20|21505.1|21415.1|21499.1|21409.1|21506.1|21416.1|21499|21409|16
1656325410000|2022-06-27 10:23:30|21500.5|21410.5|21501.7|21411.7|21505.7|21415.7|21498|21408|28
1656325420000|2022-06-27 10:23:40|21501.8|21411.8|21495.5|21405.5|21504.2|21414.2|21494.6|21404.6|22
1656325430000|2022-06-27 10:23:50|21500.3|21410.3|21494.7|21404.7|21500.3|21410.3|21492.8|21402.8|22
1656325440000|2022-06-27 10:24:00|21494.5|21404.5|21491.7|21401.7|21494.9|21404.9|21488.1|21398.1|15
1656325450000|2022-06-27 10:24:10|21491.9|21401.9|21483.3|21393.3|21491.9|21401.9|21477.1|21387.1|29
1656325460000|2022-06-27 10:24:20|21483.2|21393.2|21483|21393|21484.3|21394.3|21480.2|21390.2|27
1656325470000|2022-06-27 10:24:30|21482.8|21392.8|21482|21392|21483.4|21393.4|21477.9|21387.9|31
1656325480000|2022-06-27 10:24:40|21480.1|21390.1|21480.5|21390.5|21483.1|21393.1|21480.1|21390.1|26
1656325490000|2022-06-27 10:24:50|21480.3|21390.3|21481.9|21391.9|21482.5|21392.5|21480|21390|30
1656325500000|2022-06-27 10:25:00|21481.5|21391.5|21481.5|21391.5|21482.5|21392.5|21481.2|21391.2|20
1656325510000|2022-06-27 10:25:10|21481.8|21391.8|21480.7|21390.7|21482.5|21392.5|21479.1|21389.1|16
1656325520000|2022-06-27 10:25:20|21480.6|21390.6|21487.2|21397.2|21487.2|21397.2|21479|21389|29
1656325530000|2022-06-27 10:25:30|21487.6|21397.6|21499.6|21409.6|21499.6|21409.6|21487.3|21397.3|35
1656325540000|2022-06-27 10:25:40|21500.4|21410.4|21503.5|21413.5|21504.6|21414.6|21500.4|21410.4|33
1656325550000|2022-06-27 10:25:50|21502.6|21412.6|21497|21407|21507.6|21417.6|21497|21407|34
1656325560000|2022-06-27 10:26:00|21498.5|21408.5|21498.4|21408.4|21505.2|21415.2|21498.2|21408.2|28
1656325570000|2022-06-27 10:26:10|21498.6|21408.6|21501.6|21411.6|21501.8|21411.8|21498.6|21408.6|22
1656325580000|2022-06-27 10:26:20|21501.2|21411.2|21503.8|21413.8|21504.6|21414.6|21500.9|21410.9|27
1656325590000|2022-06-27 10:26:30|21503.5|21413.5|21506.3|21416.3|21506.3|21416.3|21502.8|21412.8|18
1656325600000|2022-06-27 10:26:40|21505.7|21415.7|21506.7|21416.7|21506.8|21416.8|21501.6|21411.6|23
1656325610000|2022-06-27 10:26:50|21506.4|21416.4|21506.1|21416.1|21507.2|21417.2|21501.5|21411.5|27
1656325620000|2022-06-27 10:27:00|21504.8|21414.8|21503.2|21413.2|21508.9|21418.9|21501.4|21411.4|15
1656325630000|2022-06-27 10:27:10|21502.1|21412.1|21504.2|21414.2|21504.6|21414.6|21502.1|21412.1|9
1656325640000|2022-06-27 10:27:20|21504.3|21414.3|21484.4|21394.4|21505.1|21415.1|21481.9|21391.9|31
1656325650000|2022-06-27 10:27:30|21484.5|21394.5|21491.5|21401.5|21493|21403|21482|21392|36
1656325660000|2022-06-27 10:27:40|21491.4|21401.4|21496.6|21406.6|21501.1|21411.1|21491.4|21401.4|30
1656325670000|2022-06-27 10:27:50|21495.7|21405.7|21492.8|21402.8|21496.4|21406.4|21490|21400|23
1656325680000|2022-06-27 10:28:00|21493.5|21403.5|21490.7|21400.7|21493.7|21403.7|21488.1|21398.1|28
1656325690000|2022-06-27 10:28:10|21490.8|21400.8|21493.5|21403.5|21493.5|21403.5|21490.4|21400.4|17
1656325700000|2022-06-27 10:28:20|21495.6|21405.6|21491.1|21401.1|21495.7|21405.7|21487.2|21397.2|32
1656325710000|2022-06-27 10:28:30|21491.2|21401.2|21485.5|21395.5|21491.2|21401.2|21482.5|21392.5|24
1656325720000|2022-06-27 10:28:40|21486.2|21396.2|21488.8|21398.8|21489.9|21399.9|21483.5|21393.5|25
1656325730000|2022-06-27 10:28:50|21488.7|21398.7|21487|21397|21489.9|21399.9|21481.4|21391.4|25
1656325740000|2022-06-27 10:29:00|21486.6|21396.6|21483.2|21393.2|21488|21398|21483.1|21393.1|23
1656325750000|2022-06-27 10:29:10|21483.3|21393.3|21484|21394|21485.2|21395.2|21480.3|21390.3|32
1656325760000|2022-06-27 10:29:20|21484.2|21394.2|21486.6|21396.6|21488.3|21398.3|21484.2|21394.2|17
1656325770000|2022-06-27 10:29:30|21485.3|21395.3|21485.5|21395.5|21487.2|21397.2|21484.7|21394.7|28
1656325780000|2022-06-27 10:29:40|21482.6|21392.6|21485.2|21395.2|21489.2|21399.2|21482.6|21392.6|29
1656325790000|2022-06-27 10:29:50|21488.8|21398.8|21484.1|21394.1|21489.8|21399.8|21483.1|21393.1|24
1656325800000|2022-06-27 10:30:00|21484.6|21394.6|21493|21403|21493|21403|21483.2|21393.2|30
1656325810000|2022-06-27 10:30:10|21491.7|21401.7|21484.3|21394.3|21496.3|21406.3|21482|21392|29
1656325820000|2022-06-27 10:30:20|21477.1|21387.1|21479.1|21389.1|21479.5|21389.5|21476.9|21386.9|16
1656325830000|2022-06-27 10:30:30|21480.7|21390.7|21473.8|21383.8|21483.6|21393.6|21473.8|21383.8|28
1656325840000|2022-06-27 10:30:40|21474.1|21384.1|21471.1|21381.1|21474.6|21384.6|21466.9|21376.9|26
1656325850000|2022-06-27 10:30:50|21470.2|21380.2|21473.8|21383.8|21475.5|21385.5|21470.2|21380.2|18
1656325860000|2022-06-27 10:31:00|21474.1|21384.1|21471.2|21381.2|21475.9|21385.9|21471.2|21381.2|25
1656325870000|2022-06-27 10:31:10|21471.9|21381.9|21472.4|21382.4|21472.4|21382.4|21469.1|21379.1|19
1656325880000|2022-06-27 10:31:20|21472.9|21382.9|21478.1|21388.1|21478.1|21388.1|21469.7|21379.7|26
1656325890000|2022-06-27 10:31:30|21477.7|21387.7|21479.6|21389.6|21484.4|21394.4|21473.3|21383.3|28
1656325900000|2022-06-27 10:31:40|21478.3|21388.3|21476.3|21386.3|21478.5|21388.5|21476.3|21386.3|17
1656325910000|2022-06-27 10:31:50|21473.3|21383.3|21473.5|21383.5|21474.1|21384.1|21472.1|21382.1|16
1656325920000|2022-06-27 10:32:00|21473.8|21383.8|21475.2|21385.2|21477.9|21387.9|21473.8|21383.8|17
1656325930000|2022-06-27 10:32:10|21475.3|21385.3|21473.7|21383.7|21475.7|21385.7|21472.7|21382.7|17
1656325940000|2022-06-27 10:32:20|21473.8|21383.8|21475.3|21385.3|21475.9|21385.9|21471|21381|26
1656325950000|2022-06-27 10:32:30|21476.4|21386.4|21478.6|21388.6|21478.7|21388.7|21476.4|21386.4|23
1656325960000|2022-06-27 10:32:40|21478.1|21388.1|21483.1|21393.1|21483.7|21393.7|21478.1|21388.1|23
1656325970000|2022-06-27 10:32:50|21483|21393|21495.1|21405.1|21496.4|21406.4|21483|21393|27
1656325980000|2022-06-27 10:33:00|21495.2|21405.2|21495.5|21405.5|21497.6|21407.6|21492.8|21402.8|22
1656325990000|2022-06-27 10:33:10|21495.7|21405.7|21491.3|21401.3|21495.7|21405.7|21485.3|21395.3|24
1656326000000|2022-06-27 10:33:20|21491.9|21401.9|21501.1|21411.1|21501.1|21411.1|21491.9|21401.9|26
1656326010000|2022-06-27 10:33:30|21505.5|21415.5|21504.4|21414.4|21505.7|21415.7|21499|21409|31
1656326020000|2022-06-27 10:33:40|21504.2|21414.2|21502.4|21412.4|21506.1|21416.1|21499.1|21409.1|14
1656326030000|2022-06-27 10:33:50|21500.8|21410.8|21506.9|21416.9|21507.9|21417.9|21499.1|21409.1|22
1656326040000|2022-06-27 10:34:00|21507|21417|21506.4|21416.4|21508.2|21418.2|21505.3|21415.3|26
1656326050000|2022-06-27 10:34:10|21506.2|21416.2|21507.9|21417.9|21508.3|21418.3|21504.1|21414.1|18
1656326060000|2022-06-27 10:34:20|21507.3|21417.3|21510.7|21420.7|21511.1|21421.1|21506.3|21416.3|25
1656326070000|2022-06-27 10:34:30|21510.9|21420.9|21509.3|21419.3|21510.9|21420.9|21506.3|21416.3|22
1656326080000|2022-06-27 10:34:40|21505|21415|21509.5|21419.5|21510.9|21420.9|21505|21415|20
1656326090000|2022-06-27 10:34:50|21509.4|21419.4|21505.7|21415.7|21509.6|21419.6|21502|21412|18
1656326100000|2022-06-27 10:35:00|21506.7|21416.7|21506|21416|21507.5|21417.5|21501.8|21411.8|24
1656326110000|2022-06-27 10:35:10|21504.9|21414.9|21502.3|21412.3|21506.3|21416.3|21500.1|21410.1|23
1656326120000|2022-06-27 10:35:20|21502.2|21412.2|21493.1|21403.1|21502.9|21412.9|21492|21402|30
1656326130000|2022-06-27 10:35:30|21493.2|21403.2|21493.8|21403.8|21494.3|21404.3|21488.2|21398.2|30
1656326140000|2022-06-27 10:35:40|21493.7|21403.7|21493.3|21403.3|21495.8|21405.8|21493.3|21403.3|21
1656326150000|2022-06-27 10:35:50|21494.9|21404.9|21484.9|21394.9|21494.9|21404.9|21482.2|21392.2|30
1656326160000|2022-06-27 10:36:00|21484.8|21394.8|21484.5|21394.5|21485.7|21395.7|21479.9|21389.9|22
1656326170000|2022-06-27 10:36:10|21481|21391|21488.1|21398.1|21488.1|21398.1|21478.8|21388.8|29
1656326180000|2022-06-27 10:36:20|21487.9|21397.9|21490.4|21400.4|21490.4|21400.4|21486.6|21396.6|16
1656326190000|2022-06-27 10:36:30|21490.5|21400.5|21488.3|21398.3|21493.6|21403.6|21487.7|21397.7|30
1656326200000|2022-06-27 10:36:40|21488.4|21398.4|21488.3|21398.3|21489.1|21399.1|21488.2|21398.2|17
1656326210000|2022-06-27 10:36:50|21488|21398|21488|21398|21489|21399|21486.7|21396.7|21
1656326220000|2022-06-27 10:37:00|21488.3|21398.3|21486.1|21396.1|21488.6|21398.6|21484.4|21394.4|26
1656326230000|2022-06-27 10:37:10|21486|21396|21486.2|21396.2|21486.4|21396.4|21484.8|21394.8|24
1656326240000|2022-06-27 10:37:20|21486.4|21396.4|21487.4|21397.4|21488.2|21398.2|21486.4|21396.4|21
1656326250000|2022-06-27 10:37:30|21487.3|21397.3|21488.3|21398.3|21490.6|21400.6|21486.7|21396.7|19
1656326260000|2022-06-27 10:37:40|21488.5|21398.5|21487.4|21397.4|21488.9|21398.9|21487.2|21397.2|16
1656326270000|2022-06-27 10:37:50|21487.5|21397.5|21485.8|21395.8|21487.8|21397.8|21485.2|21395.2|23
1656326280000|2022-06-27 10:38:00|21485.6|21395.6|21487.3|21397.3|21489.1|21399.1|21485.3|21395.3|19
1656326290000|2022-06-27 10:38:10|21487.5|21397.5|21486.3|21396.3|21487.6|21397.6|21483.7|21393.7|17
1656326300000|2022-06-27 10:38:20|21486.2|21396.2|21483.3|21393.3|21487.7|21397.7|21482.8|21392.8|21
1656326310000|2022-06-27 10:38:30|21483.6|21393.6|21480.7|21390.7|21486|21396|21480.2|21390.2|24
1656326320000|2022-06-27 10:38:40|21480.6|21390.6|21476.1|21386.1|21480.7|21390.7|21475.9|21385.9|21
1656326330000|2022-06-27 10:38:50|21477.7|21387.7|21481.3|21391.3|21481.6|21391.6|21476.9|21386.9|20
1656326340000|2022-06-27 10:39:00|21482.4|21392.4|21484.6|21394.6|21484.7|21394.7|21481.9|21391.9|22
1656326350000|2022-06-27 10:39:10|21484.7|21394.7|21484.3|21394.3|21486|21396|21483.7|21393.7|25
1656326360000|2022-06-27 10:39:20|21484.2|21394.2|21483.5|21393.5|21485.4|21395.4|21483.1|21393.1|20
1656326370000|2022-06-27 10:39:30|21483.7|21393.7|21483.5|21393.5|21484.9|21394.9|21483.1|21393.1|28
1656326380000|2022-06-27 10:39:40|21483.6|21393.6|21483.4|21393.4|21484|21394|21482.8|21392.8|19
1656326390000|2022-06-27 10:39:50|21483.5|21393.5|21482.5|21392.5|21484.8|21394.8|21482.3|21392.3|21
1656326400000|2022-06-27 10:40:00|21482.4|21392.4|21482.4|21392.4|21483.1|21393.1|21482.3|21392.3|26
1656326410000|2022-06-27 10:40:10|21482|21392|21483.2|21393.2|21484.2|21394.2|21481.7|21391.7|21
1656326420000|2022-06-27 10:40:20|21483.3|21393.3|21483.7|21393.7|21484|21394|21482.6|21392.6|17
1656326430000|2022-06-27 10:40:30|21483.8|21393.8|21482.7|21392.7|21483.9|21393.9|21481.9|21391.9|21
1656326440000|2022-06-27 10:40:40|21482.8|21392.8|21479.5|21389.5|21483.5|21393.5|21473.8|21383.8|27
1656326450000|2022-06-27 10:40:50|21479.3|21389.3|21473.4|21383.4|21480|21390|21473.3|21383.3|14
1656326460000|2022-06-27 10:41:00|21473.6|21383.6|21476.5|21386.5|21480.8|21390.8|21473.6|21383.6|23
1656326470000|2022-06-27 10:41:10|21476.3|21386.3|21476.6|21386.6|21477.7|21387.7|21475|21385|24
1656326480000|2022-06-27 10:41:20|21476.5|21386.5|21477.2|21387.2|21480.1|21390.1|21474.1|21384.1|21
1656326490000|2022-06-27 10:41:30|21477.1|21387.1|21481|21391|21482.9|21392.9|21476.4|21386.4|27
1656326500000|2022-06-27 10:41:40|21480|21390|21477.2|21387.2|21482.1|21392.1|21476.6|21386.6|16
1656326510000|2022-06-27 10:41:50|21475.7|21385.7|21470.2|21380.2|21475.9|21385.9|21469|21379|18
1656326520000|2022-06-27 10:42:00|21471.9|21381.9|21479|21389|21482.9|21392.9|21470.4|21380.4|30
1656326530000|2022-06-27 10:42:10|21479.2|21389.2|21480.2|21390.2|21481.2|21391.2|21475.8|21385.8|28
1656326540000|2022-06-27 10:42:20|21480.3|21390.3|21475.8|21385.8|21481.9|21391.9|21475.1|21385.1|19
1656326550000|2022-06-27 10:42:30|21475.7|21385.7|21476.4|21386.4|21476.5|21386.5|21474.9|21384.9|19
1656326560000|2022-06-27 10:42:40|21475.7|21385.7|21481|21391|21485.4|21395.4|21475.2|21385.2|24
1656326570000|2022-06-27 10:42:50|21483.8|21393.8|21483.4|21393.4|21486.2|21396.2|21480.4|21390.4|28
1656326580000|2022-06-27 10:43:00|21482.4|21392.4|21479.8|21389.8|21486|21396|21479.7|21389.7|32
1656326590000|2022-06-27 10:43:10|21479.6|21389.6|21479.9|21389.9|21480.8|21390.8|21479.2|21389.2|20
1656326600000|2022-06-27 10:43:20|21480.6|21390.6|21485.1|21395.1|21488.7|21398.7|21479.8|21389.8|28
1656326610000|2022-06-27 10:43:30|21485|21395|21488.1|21398.1|21491.5|21401.5|21482.3|21392.3|33
1656326620000|2022-06-27 10:43:40|21488.4|21398.4|21487.8|21397.8|21488.4|21398.4|21486.9|21396.9|18
1656326630000|2022-06-27 10:43:50|21488.2|21398.2|21489.3|21399.3|21491.5|21401.5|21487.8|21397.8|17
1656326640000|2022-06-27 10:44:00|21489.2|21399.2|21487.9|21397.9|21490.7|21400.7|21487.6|21397.6|23
1656326650000|2022-06-27 10:44:10|21484.5|21394.5|21485.4|21395.4|21485.6|21395.6|21484.1|21394.1|19
1656326660000|2022-06-27 10:44:20|21485.8|21395.8|21485.4|21395.4|21487.4|21397.4|21484.6|21394.6|18
1656326670000|2022-06-27 10:44:30|21485.5|21395.5|21485.3|21395.3|21486.9|21396.9|21485|21395|15
1656326680000|2022-06-27 10:44:40|21485.5|21395.5|21487.8|21397.8|21488.3|21398.3|21485.3|21395.3|15
1656326690000|2022-06-27 10:44:50|21484.8|21394.8|21485.4|21395.4|21487.2|21397.2|21484.1|21394.1|15
1656326700000|2022-06-27 10:45:00|21484|21394|21492.7|21402.7|21492.8|21402.8|21483.8|21393.8|19
1656326710000|2022-06-27 10:45:10|21487.9|21397.9|21485.9|21395.9|21488.3|21398.3|21484.8|21394.8|23
1656326720000|2022-06-27 10:45:20|21485.8|21395.8|21482|21392|21487.2|21397.2|21478.2|21388.2|27
1656326730000|2022-06-27 10:45:30|21482.1|21392.1|21477.2|21387.2|21483|21393|21476.1|21386.1|20
1656326740000|2022-06-27 10:45:40|21478.6|21388.6|21477|21387|21478.6|21388.6|21475.9|21385.9|13
1656326750000|2022-06-27 10:45:50|21477.3|21387.3|21477.8|21387.8|21486.1|21396.1|21477|21387|21
1656326760000|2022-06-27 10:46:00|21478.9|21388.9|21471.3|21381.3|21478.9|21388.9|21471.3|21381.3|24
1656326770000|2022-06-27 10:46:10|21471.4|21381.4|21477.8|21387.8|21478.8|21388.8|21471.4|21381.4|23
1656326780000|2022-06-27 10:46:20|21477.4|21387.4|21475.8|21385.8|21479.6|21389.6|21475.8|21385.8|20
1656326790000|2022-06-27 10:46:30|21476.6|21386.6|21476.5|21386.5|21477.4|21387.4|21474.4|21384.4|27
1656326800000|2022-06-27 10:46:40|21476.6|21386.6|21474.3|21384.3|21476.6|21386.6|21473.4|21383.4|19
1656326810000|2022-06-27 10:46:50|21474.6|21384.6|21470.3|21380.3|21474.6|21384.6|21469.7|21379.7|24
1656326820000|2022-06-27 10:47:00|21472.1|21382.1|21469.5|21379.5|21479.5|21389.5|21468.8|21378.8|27
1656326830000|2022-06-27 10:47:10|21469.1|21379.1|21478.1|21388.1|21478.1|21388.1|21468.2|21378.2|28
1656326840000|2022-06-27 10:47:20|21478|21388|21480.9|21390.9|21482|21392|21474.5|21384.5|30
1656326850000|2022-06-27 10:47:30|21478.9|21388.9|21479.9|21389.9|21483|21393|21472.7|21382.7|33
1656326860000|2022-06-27 10:47:40|21480.1|21390.1|21477.4|21387.4|21480.4|21390.4|21476.2|21386.2|27
1656326870000|2022-06-27 10:47:50|21477.3|21387.3|21473|21383|21477.3|21387.3|21471.2|21381.2|31
1656326880000|2022-06-27 10:48:00|21474|21384|21473.2|21383.2|21475.7|21385.7|21473.2|21383.2|26
1656326890000|2022-06-27 10:48:10|21473.7|21383.7|21474.1|21384.1|21475.9|21385.9|21473.7|21383.7|35
1656326900000|2022-06-27 10:48:20|21474.4|21384.4|21477|21387|21477.4|21387.4|21473.9|21383.9|22
1656326910000|2022-06-27 10:48:30|21476.8|21386.8|21474.9|21384.9|21476.8|21386.8|21474.5|21384.5|20
1656326920000|2022-06-27 10:48:40|21474.6|21384.6|21477.4|21387.4|21481.7|21391.7|21474.6|21384.6|18
1656326930000|2022-06-27 10:48:50|21477.2|21387.2|21468.1|21378.1|21477.2|21387.2|21468.1|21378.1|32
1656326940000|2022-06-27 10:49:00|21468|21378|21463.1|21373.1|21470.3|21380.3|21460.5|21370.5|25
1656326950000|2022-06-27 10:49:10|21463|21373|21467.3|21377.3|21470.9|21380.9|21458.2|21368.2|34
1656326960000|2022-06-27 10:49:20|21466.9|21376.9|21466.4|21376.4|21468.5|21378.5|21460.7|21370.7|31
1656326970000|2022-06-27 10:49:30|21466.9|21376.9|21466.3|21376.3|21469.6|21379.6|21465.6|21375.6|28
1656326980000|2022-06-27 10:49:40|21466.4|21376.4|21466.4|21376.4|21470.2|21380.2|21464|21374|33
1656326990000|2022-06-27 10:49:50|21465.7|21375.7|21467.4|21377.4|21468.1|21378.1|21465.7|21375.7|20
1656327000000|2022-06-27 10:50:00|21467.3|21377.3|21469.5|21379.5|21470.1|21380.1|21464.9|21374.9|37
1656327010000|2022-06-27 10:50:10|21469.4|21379.4|21468.6|21378.6|21469.4|21379.4|21467.1|21377.1|29
1656327020000|2022-06-27 10:50:20|21468.7|21378.7|21468.4|21378.4|21468.8|21378.8|21468.3|21378.3|11
1656327030000|2022-06-27 10:50:30|21468.5|21378.5|21468.4|21378.4|21468.7|21378.7|21466.2|21376.2|22
1656327040000|2022-06-27 10:50:40|21468.3|21378.3|21468.2|21378.2|21469.6|21379.6|21466|21376|22
1656327050000|2022-06-27 10:50:50|21469|21379|21460|21370|21470.1|21380.1|21459.4|21369.4|20
1656327060000|2022-06-27 10:51:00|21460.6|21370.6|21466.7|21376.7|21467.6|21377.6|21460.5|21370.5|28
1656327070000|2022-06-27 10:51:10|21467.7|21377.7|21458.1|21368.1|21470.2|21380.2|21454.6|21364.6|21
1656327080000|2022-06-27 10:51:20|21457.9|21367.9|21454.5|21364.5|21458.4|21368.4|21451.5|21361.5|22
1656327090000|2022-06-27 10:51:30|21454.7|21364.7|21455.1|21365.1|21456.7|21366.7|21452.6|21362.6|17
1656327100000|2022-06-27 10:51:40|21455.2|21365.2|21455.2|21365.2|21456.5|21366.5|21454.8|21364.8|13
1656327110000|2022-06-27 10:51:50|21455.3|21365.3|21454.1|21364.1|21456.9|21366.9|21454.1|21364.1|25
1656327120000|2022-06-27 10:52:00|21455.6|21365.6|21452.1|21362.1|21456.8|21366.8|21452.1|21362.1|32
1656327130000|2022-06-27 10:52:10|21452.2|21362.2|21455.7|21365.7|21456.7|21366.7|21451.9|21361.9|29
1656327140000|2022-06-27 10:52:20|21455.1|21365.1|21455.3|21365.3|21456.9|21366.9|21454.8|21364.8|25
1656327150000|2022-06-27 10:52:30|21454.9|21364.9|21455.2|21365.2|21456.4|21366.4|21454.8|21364.8|19
1656327160000|2022-06-27 10:52:40|21455.5|21365.5|21454.6|21364.6|21455.6|21365.6|21454.6|21364.6|10
1656327170000|2022-06-27 10:52:50|21454.8|21364.8|21458|21368|21459.5|21369.5|21454.8|21364.8|24
1656327180000|2022-06-27 10:53:00|21457.9|21367.9|21455.3|21365.3|21460.1|21370.1|21453.9|21363.9|29
1656327190000|2022-06-27 10:53:10|21454.9|21364.9|21452.6|21362.6|21455|21365|21452|21362|22
1656327200000|2022-06-27 10:53:20|21452.7|21362.7|21459.2|21369.2|21461.3|21371.3|21452.6|21362.6|28
1656327210000|2022-06-27 10:53:30|21459.1|21369.1|21456.2|21366.2|21460.1|21370.1|21456.2|21366.2|25
1656327220000|2022-06-27 10:53:40|21457.9|21367.9|21453|21363|21457.9|21367.9|21452.9|21362.9|21
1656327230000|2022-06-27 10:53:50|21452.8|21362.8|21453.7|21363.7|21454|21364|21452.8|21362.8|13
1656327240000|2022-06-27 10:54:00|21454.3|21364.3|21458|21368|21462.2|21372.2|21453.6|21363.6|28
1656327250000|2022-06-27 10:54:10|21456.8|21366.8|21458.9|21368.9|21460.3|21370.3|21456.6|21366.6|14
1656327260000|2022-06-27 10:54:20|21458.7|21368.7|21463.2|21373.2|21463.7|21373.7|21456|21366|20
1656327270000|2022-06-27 10:54:30|21463.1|21373.1|21466.5|21376.5|21468.5|21378.5|21462.9|21372.9|23
1656327280000|2022-06-27 10:54:40|21466.6|21376.6|21463.4|21373.4|21466.8|21376.8|21463.2|21373.2|26
1656327290000|2022-06-27 10:54:50|21463|21373|21461.9|21371.9|21463|21373|21460.7|21370.7|20
1656327300000|2022-06-27 10:55:00|21462.4|21372.4|21462.5|21372.5|21463.1|21373.1|21460.7|21370.7|24
1656327310000|2022-06-27 10:55:10|21464.8|21374.8|21460.9|21370.9|21464.9|21374.9|21459|21369|24
1656327320000|2022-06-27 10:55:20|21460.4|21370.4|21467.4|21377.4|21468.2|21378.2|21459.6|21369.6|20
1656327330000|2022-06-27 10:55:30|21467.3|21377.3|21478|21388|21479|21389|21464.8|21374.8|32
1656327340000|2022-06-27 10:55:40|21478.1|21388.1|21479.5|21389.5|21479.5|21389.5|21476.5|21386.5|21
1656327350000|2022-06-27 10:55:50|21479.4|21389.4|21474.1|21384.1|21479.4|21389.4|21473.8|21383.8|25
1656327360000|2022-06-27 10:56:00|21473.7|21383.7|21475.2|21385.2|21476.5|21386.5|21473.5|21383.5|18
1656327370000|2022-06-27 10:56:10|21475.3|21385.3|21475.1|21385.1|21478.1|21388.1|21474.8|21384.8|20
1656327380000|2022-06-27 10:56:20|21474.6|21384.6|21471|21381|21475|21385|21469.3|21379.3|31
1656327390000|2022-06-27 10:56:30|21470.7|21380.7|21470.3|21380.3|21472.2|21382.2|21469.6|21379.6|21
1656327400000|2022-06-27 10:56:40|21469.9|21379.9|21470.3|21380.3|21470.6|21380.6|21469.6|21379.6|7
1656327410000|2022-06-27 10:56:50|21469.8|21379.8|21469.9|21379.9|21470.5|21380.5|21469.3|21379.3|22
1656327420000|2022-06-27 10:57:00|21468.4|21378.4|21473.3|21383.3|21480.9|21390.9|21468.4|21378.4|29
1656327430000|2022-06-27 10:57:10|21473.2|21383.2|21475.9|21385.9|21476.4|21386.4|21472.4|21382.4|14
1656327440000|2022-06-27 10:57:20|21475.8|21385.8|21474.5|21384.5|21475.8|21385.8|21470.7|21380.7|18
1656327450000|2022-06-27 10:57:30|21476.4|21386.4|21476.8|21386.8|21476.8|21386.8|21472.1|21382.1|18
1656327460000|2022-06-27 10:57:40|21475.2|21385.2|21471.6|21381.6|21477.4|21387.4|21471.6|21381.6|25
1656327470000|2022-06-27 10:57:50|21471.7|21381.7|21471.5|21381.5|21475.5|21385.5|21471.5|21381.5|21
1656327480000|2022-06-27 10:58:00|21471.4|21381.4|21472.5|21382.5|21478.7|21388.7|21471.1|21381.1|14
1656327490000|2022-06-27 10:58:10|21472.4|21382.4|21481.2|21391.2|21481.2|21391.2|21472.2|21382.2|21
1656327500000|2022-06-27 10:58:20|21480.8|21390.8|21482.9|21392.9|21482.9|21392.9|21479.4|21389.4|21
1656327510000|2022-06-27 10:58:30|21483|21393|21482.6|21392.6|21487.6|21397.6|21482.3|21392.3|32
1656327520000|2022-06-27 10:58:40|21482.7|21392.7|21484.6|21394.6|21488|21398|21481.3|21391.3|20
1656327530000|2022-06-27 10:58:50|21477.7|21387.7|21480|21390|21487.2|21397.2|21476.2|21386.2|29
1656327540000|2022-06-27 10:59:00|21479.6|21389.6|21474.1|21384.1|21480.4|21390.4|21473.8|21383.8|25
1656327550000|2022-06-27 10:59:10|21475.2|21385.2|21474.5|21384.5|21475.3|21385.3|21474.5|21384.5|7
1656327560000|2022-06-27 10:59:20|21474.4|21384.4|21480.4|21390.4|21481.6|21391.6|21474.3|21384.3|20
1656327570000|2022-06-27 10:59:30|21479.8|21389.8|21477.9|21387.9|21480.1|21390.1|21472.6|21382.6|28
1656327580000|2022-06-27 10:59:40|21478.1|21388.1|21473|21383|21478.1|21388.1|21472.3|21382.3|25
1656327590000|2022-06-27 10:59:50|21472.6|21382.6|21474.6|21384.6|21481.9|21391.9|21471.7|21381.7|27
1656327600000|2022-06-27 11:00:00|21472.8|21382.8|21468.1|21378.1|21476|21386|21465.5|21375.5|35
1656327610000|2022-06-27 11:00:10|21467.9|21377.9|21471.1|21381.1|21471.2|21381.2|21466.7|21376.7|26
1656327620000|2022-06-27 11:00:20|21471.4|21381.4|21474.3|21384.3|21476.7|21386.7|21471.2|21381.2|32
1656327630000|2022-06-27 11:00:30|21474.8|21384.8|21478.9|21388.9|21478.9|21388.9|21471.3|21381.3|30
1656327640000|2022-06-27 11:00:40|21477.6|21387.6|21473.2|21383.2|21484.1|21394.1|21473.1|21383.1|23
1656327650000|2022-06-27 11:00:50|21473.3|21383.3|21470.9|21380.9|21473.3|21383.3|21470|21380|21
1656327660000|2022-06-27 11:01:00|21470.1|21380.1|21467.5|21377.5|21471.1|21381.1|21467.1|21377.1|21
1656327670000|2022-06-27 11:01:10|21467.4|21377.4|21468|21378|21471.8|21381.8|21466.2|21376.2|21
1656327680000|2022-06-27 11:01:20|21468.9|21378.9|21466.5|21376.5|21468.9|21378.9|21465.2|21375.2|29
1656327690000|2022-06-27 11:01:30|21466.6|21376.6|21466.6|21376.6|21468.2|21378.2|21464.2|21374.2|17
1656327700000|2022-06-27 11:01:40|21468|21378|21467.6|21377.6|21468.5|21378.5|21466.7|21376.7|19
1656327710000|2022-06-27 11:01:50|21467.8|21377.8|21466.8|21376.8|21468.7|21378.7|21466.2|21376.2|19
1656327720000|2022-06-27 11:02:00|21466.7|21376.7|21466.4|21376.4|21468.6|21378.6|21466.1|21376.1|14
1656327730000|2022-06-27 11:02:10|21466.1|21376.1|21463.8|21373.8|21468.5|21378.5|21463.8|21373.8|28
1656327740000|2022-06-27 11:02:20|21463.7|21373.7|21466.1|21376.1|21469.2|21379.2|21463|21373|27
1656327750000|2022-06-27 11:02:30|21469.8|21379.8|21464.9|21374.9|21469.8|21379.8|21464.9|21374.9|25
1656327760000|2022-06-27 11:02:40|21464.8|21374.8|21464.4|21374.4|21467.9|21377.9|21464|21374|22
1656327770000|2022-06-27 11:02:50|21464.3|21374.3|21464.3|21374.3|21465.8|21375.8|21464.2|21374.2|23
1656327780000|2022-06-27 11:03:00|21463.8|21373.8|21464.3|21374.3|21466|21376|21463.8|21373.8|29
1656327790000|2022-06-27 11:03:10|21464.4|21374.4|21462.1|21372.1|21464.5|21374.5|21461.7|21371.7|23
1656327800000|2022-06-27 11:03:20|21462.3|21372.3|21462.4|21372.4|21463.8|21373.8|21459.3|21369.3|22
1656327810000|2022-06-27 11:03:30|21462|21372|21463.3|21373.3|21468.5|21378.5|21462|21372|17
1656327820000|2022-06-27 11:03:40|21463.2|21373.2|21446.5|21356.5|21463.2|21373.2|21446.2|21356.2|26
1656327830000|2022-06-27 11:03:50|21446.6|21356.6|21448.5|21358.5|21451.6|21361.6|21445.5|21355.5|25
1656327840000|2022-06-27 11:04:00|21448.6|21358.6|21448.5|21358.5|21451|21361|21447.8|21357.8|31
1656327850000|2022-06-27 11:04:10|21448.1|21358.1|21450.3|21360.3|21451.2|21361.2|21447.8|21357.8|34
1656327860000|2022-06-27 11:04:20|21450|21360|21446.6|21356.6|21450|21360|21443.7|21353.7|20
1656327870000|2022-06-27 11:04:30|21446.5|21356.5|21441.7|21351.7|21446.5|21356.5|21436.9|21346.9|22
1656327880000|2022-06-27 11:04:40|21441.3|21351.3|21442.5|21352.5|21443|21353|21439.7|21349.7|27
1656327890000|2022-06-27 11:04:50|21442.3|21352.3|21442.3|21352.3|21444.9|21354.9|21439.2|21349.2|28
1656327900000|2022-06-27 11:05:00|21442.8|21352.8|21442.8|21352.8|21443.4|21353.4|21439.6|21349.6|28
1656327910000|2022-06-27 11:05:10|21441.7|21351.7|21435.7|21345.7|21442.8|21352.8|21429.9|21339.9|32
1656327920000|2022-06-27 11:05:20|21435|21345|21430.4|21340.4|21437.1|21347.1|21427.4|21337.4|26
1656327930000|2022-06-27 11:05:30|21430.1|21340.1|21425.7|21335.7|21430.1|21340.1|21423|21333|26
1656327940000|2022-06-27 11:05:40|21426.1|21336.1|21424.6|21334.6|21426.1|21336.1|21423.6|21333.6|25
1656327950000|2022-06-27 11:05:50|21425|21335|21432.5|21342.5|21432.5|21342.5|21423.3|21333.3|34
1656327960000|2022-06-27 11:06:00|21431.1|21341.1|21429.8|21339.8|21431.6|21341.6|21425.7|21335.7|33
1656327970000|2022-06-27 11:06:10|21429.6|21339.6|21430.2|21340.2|21432.3|21342.3|21429.1|21339.1|30
1656327980000|2022-06-27 11:06:20|21430.3|21340.3|21427|21337|21431.6|21341.6|21425.3|21335.3|35
1656327990000|2022-06-27 11:06:30|21428.3|21338.3|21427.6|21337.6|21430|21340|21426.8|21336.8|25
1656328000000|2022-06-27 11:06:40|21427.5|21337.5|21428.6|21338.6|21431.3|21341.3|21426.5|21336.5|28
1656328010000|2022-06-27 11:06:50|21430.5|21340.5|21423.6|21333.6|21430.5|21340.5|21423.4|21333.4|27
1656328020000|2022-06-27 11:07:00|21423.5|21333.5|21424.3|21334.3|21426|21336|21419.8|21329.8|21
1656328030000|2022-06-27 11:07:10|21423.7|21333.7|21423.6|21333.6|21423.8|21333.8|21421.4|21331.4|25
1656328040000|2022-06-27 11:07:20|21423.3|21333.3|21422.5|21332.5|21423.8|21333.8|21420.3|21330.3|23
1656328050000|2022-06-27 11:07:30|21422.6|21332.6|21422.9|21332.9|21423.8|21333.8|21415.4|21325.4|27
1656328060000|2022-06-27 11:07:40|21422.5|21332.5|21419.5|21329.5|21422.5|21332.5|21415|21325|20
1656328070000|2022-06-27 11:07:50|21418.9|21328.9|21414.9|21324.9|21420.2|21330.2|21414.9|21324.9|23
1656328080000|2022-06-27 11:08:00|21419.6|21329.6|21420.5|21330.5|21421.2|21331.2|21416.7|21326.7|23
1656328090000|2022-06-27 11:08:10|21420.6|21330.6|21427|21337|21427|21337|21416.8|21326.8|33
1656328100000|2022-06-27 11:08:20|21426|21336|21426.4|21336.4|21428|21338|21425.2|21335.2|28
1656328110000|2022-06-27 11:08:30|21426.5|21336.5|21427.6|21337.6|21430|21340|21425.1|21335.1|28
1656328120000|2022-06-27 11:08:40|21427.1|21337.1|21422.5|21332.5|21427.8|21337.8|21422.5|21332.5|37
1656328130000|2022-06-27 11:08:50|21422.6|21332.6|21424.5|21334.5|21424.9|21334.9|21422.6|21332.6|27
1656328140000|2022-06-27 11:09:00|21424.7|21334.7|21423.3|21333.3|21427|21337|21421.4|21331.4|26
1656328150000|2022-06-27 11:09:10|21423.5|21333.5|21429.2|21339.2|21432.3|21342.3|21423.2|21333.2|23
1656328160000|2022-06-27 11:09:20|21428.7|21338.7|21430|21340|21432.9|21342.9|21428.5|21338.5|32
1656328170000|2022-06-27 11:09:30|21429.9|21339.9|21433.8|21343.8|21435.5|21345.5|21427.3|21337.3|30
1656328180000|2022-06-27 11:09:40|21433.9|21343.9|21446.9|21356.9|21448|21358|21433.9|21343.9|33
1656328190000|2022-06-27 11:09:50|21446.7|21356.7|21445.9|21355.9|21449.2|21359.2|21440.6|21350.6|30
1656328200000|2022-06-27 11:10:00|21448|21358|21441.2|21351.2|21448|21358|21436.7|21346.7|32
1656328210000|2022-06-27 11:10:10|21443.5|21353.5|21444.7|21354.7|21449.6|21359.6|21442.3|21352.3|34
1656328220000|2022-06-27 11:10:20|21444|21354|21444.9|21354.9|21447.9|21357.9|21442.6|21352.6|28
1656328230000|2022-06-27 11:10:30|21445.9|21355.9|21452.5|21362.5|21452.9|21362.9|21444.8|21354.8|30
1656328240000|2022-06-27 11:10:40|21452.6|21362.6|21452.8|21362.8|21454.2|21364.2|21452|21362|27
1656328250000|2022-06-27 11:10:50|21452.6|21362.6|21453|21363|21453.7|21363.7|21449|21359|27
1656328260000|2022-06-27 11:11:00|21452.4|21362.4|21457.1|21367.1|21457.7|21367.7|21452.4|21362.4|27
1656328270000|2022-06-27 11:11:10|21457|21367|21457|21367|21460.3|21370.3|21455.1|21365.1|33
1656328280000|2022-06-27 11:11:20|21457.1|21367.1|21458|21368|21459.1|21369.1|21457|21367|18
1656328290000|2022-06-27 11:11:30|21458.3|21368.3|21454.7|21364.7|21459.1|21369.1|21454.4|21364.4|24
1656328300000|2022-06-27 11:11:40|21454.8|21364.8|21454.7|21364.7|21456.2|21366.2|21454.6|21364.6|13
1656328310000|2022-06-27 11:11:50|21455.2|21365.2|21455.7|21365.7|21456.5|21366.5|21452.6|21362.6|18
1656328320000|2022-06-27 11:12:00|21454.9|21364.9|21455.6|21365.6|21456.4|21366.4|21451.8|21361.8|20
1656328330000|2022-06-27 11:12:10|21455.2|21365.2|21457.9|21367.9|21457.9|21367.9|21454.7|21364.7|16
1656328340000|2022-06-27 11:12:20|21457.3|21367.3|21461.6|21371.6|21461.7|21371.7|21454.7|21364.7|27
1656328350000|2022-06-27 11:12:30|21461.7|21371.7|21460.5|21370.5|21461.7|21371.7|21459.2|21369.2|25
1656328360000|2022-06-27 11:12:40|21461.8|21371.8|21460.9|21370.9|21463.1|21373.1|21459.9|21369.9|27
1656328370000|2022-06-27 11:12:50|21462.1|21372.1|21461.3|21371.3|21462.3|21372.3|21460.6|21370.6|24
1656328380000|2022-06-27 11:13:00|21461.7|21371.7|21461.4|21371.4|21462.2|21372.2|21461.4|21371.4|19
1656328390000|2022-06-27 11:13:10|21461.3|21371.3|21462.2|21372.2|21462.2|21372.2|21461.1|21371.1|20
1656328400000|2022-06-27 11:13:20|21461.6|21371.6|21461.6|21371.6|21462.8|21372.8|21460.9|21370.9|23
1656328410000|2022-06-27 11:13:30|21461.7|21371.7|21460.8|21370.8|21463.1|21373.1|21460.3|21370.3|17
1656328420000|2022-06-27 11:13:40|21461|21371|21470.4|21380.4|21471.8|21381.8|21461|21371|30
1656328430000|2022-06-27 11:13:50|21469.9|21379.9|21470.5|21380.5|21470.5|21380.5|21466.2|21376.2|30
1656328440000|2022-06-27 11:14:00|21470|21380|21470|21380|21470.5|21380.5|21467.4|21377.4|27
1656328450000|2022-06-27 11:14:10|21470.3|21380.3|21469|21379|21471.7|21381.7|21465.9|21375.9|31
1656328460000|2022-06-27 11:14:20|21469.5|21379.5|21470.1|21380.1|21470.5|21380.5|21465.7|21375.7|33
1656328470000|2022-06-27 11:14:30|21469.3|21379.3|21468.7|21378.7|21469.6|21379.6|21468.6|21378.6|19
1656328480000|2022-06-27 11:14:40|21468.8|21378.8|21463.2|21373.2|21469.4|21379.4|21462.8|21372.8|19
1656328490000|2022-06-27 11:14:50|21463|21373|21465.1|21375.1|21465.3|21375.3|21462.8|21372.8|21
1656328500000|2022-06-27 11:15:00|21464.8|21374.8|21473.4|21383.4|21473.4|21383.4|21464.8|21374.8|30
1656328510000|2022-06-27 11:15:10|21472.5|21382.5|21473.6|21383.6|21473.6|21383.6|21467.6|21377.6|29
1656328520000|2022-06-27 11:15:20|21472.6|21382.6|21472.9|21382.9|21478.7|21388.7|21471.8|21381.8|33
1656328530000|2022-06-27 11:15:30|21473.1|21383.1|21477.3|21387.3|21479.4|21389.4|21473|21383|33
1656328540000|2022-06-27 11:15:40|21477.6|21387.6|21477.2|21387.2|21478.7|21388.7|21476.1|21386.1|32
1656328550000|2022-06-27 11:15:50|21477|21387|21481|21391|21482.8|21392.8|21477|21387|27
1656328560000|2022-06-27 11:16:00|21479.6|21389.6|21477.5|21387.5|21484.6|21394.6|21476.2|21386.2|26
1656328570000|2022-06-27 11:16:10|21477.3|21387.3|21473.6|21383.6|21480.5|21390.5|21473.3|21383.3|34
1656328580000|2022-06-27 11:16:20|21473.3|21383.3|21474.9|21384.9|21475.8|21385.8|21472.7|21382.7|28
1656328590000|2022-06-27 11:16:30|21474.7|21384.7|21479.5|21389.5|21484.7|21394.7|21470.6|21380.6|25
1656328600000|2022-06-27 11:16:40|21479.6|21389.6|21474.6|21384.6|21481|21391|21474.5|21384.5|30
1656328610000|2022-06-27 11:16:50|21474.2|21384.2|21473.4|21383.4|21474.5|21384.5|21472.3|21382.3|24
1656328620000|2022-06-27 11:17:00|21473.1|21383.1|21468.6|21378.6|21478.5|21388.5|21468.6|21378.6|29
1656328630000|2022-06-27 11:17:10|21468.5|21378.5|21466.9|21376.9|21470|21380|21463.7|21373.7|28
1656328640000|2022-06-27 11:17:20|21468.5|21378.5|21468.3|21378.3|21472.5|21382.5|21465.8|21375.8|30
1656328650000|2022-06-27 11:17:30|21467.1|21377.1|21465.7|21375.7|21467.2|21377.2|21464.9|21374.9|19
1656328660000|2022-06-27 11:17:40|21465.9|21375.9|21468|21378|21468.2|21378.2|21464.9|21374.9|19
1656328670000|2022-06-27 11:17:50|21467.8|21377.8|21466.7|21376.7|21468.7|21378.7|21466.2|21376.2|24
1656328680000|2022-06-27 11:18:00|21466.9|21376.9|21466.7|21376.7|21468|21378|21464.4|21374.4|21
1656328690000|2022-06-27 11:18:10|21466.6|21376.6|21468.6|21378.6|21471.2|21381.2|21465.8|21375.8|32
1656328700000|2022-06-27 11:18:20|21469|21379|21475.6|21385.6|21476.1|21386.1|21465.7|21375.7|33
1656328710000|2022-06-27 11:18:30|21475.4|21385.4|21473.2|21383.2|21476.6|21386.6|21468.6|21378.6|34
1656328720000|2022-06-27 11:18:40|21472.2|21382.2|21472.8|21382.8|21476.9|21386.9|21470.2|21380.2|23
1656328730000|2022-06-27 11:18:50|21466.4|21376.4|21474.2|21384.2|21474.2|21384.2|21465|21375|28
1656328740000|2022-06-27 11:19:00|21470.9|21380.9|21462.7|21372.7|21471.6|21381.6|21461.6|21371.6|25
1656328750000|2022-06-27 11:19:10|21462.6|21372.6|21464.5|21374.5|21467.8|21377.8|21461.5|21371.5|24
1656328760000|2022-06-27 11:19:20|21465.4|21375.4|21465|21375|21466.5|21376.5|21464.9|21374.9|15
1656328770000|2022-06-27 11:19:30|21464.7|21374.7|21465.7|21375.7|21466|21376|21464.6|21374.6|14
1656328780000|2022-06-27 11:19:40|21465.8|21375.8|21467.4|21377.4|21467.4|21377.4|21465.5|21375.5|9
1656328790000|2022-06-27 11:19:50|21465.6|21375.6|21464.2|21374.2|21467.2|21377.2|21464.2|21374.2|20
1656328800000|2022-06-27 11:20:00|21464.3|21374.3|21470.3|21380.3|21473.5|21383.5|21464.3|21374.3|20
1656328810000|2022-06-27 11:20:10|21473.5|21383.5|21464.3|21374.3|21474.4|21384.4|21461.6|21371.6|28
1656328820000|2022-06-27 11:20:20|21464.1|21374.1|21447.8|21357.8|21464.1|21374.1|21447.6|21357.6|29
1656328830000|2022-06-27 11:20:30|21447.9|21357.9|21448.3|21358.3|21450|21360|21446.2|21356.2|18
1656328840000|2022-06-27 11:20:40|21449|21359|21446.2|21356.2|21449.2|21359.2|21445.3|21355.3|19
1656328850000|2022-06-27 11:20:50|21446.4|21356.4|21445.7|21355.7|21446.9|21356.9|21445.5|21355.5|11
1656328860000|2022-06-27 11:21:00|21445.6|21355.6|21445.8|21355.8|21446|21356|21445.4|21355.4|19
1656328870000|2022-06-27 11:21:10|21445.9|21355.9|21444.8|21354.8|21445.9|21355.9|21444.7|21354.7|18
1656328880000|2022-06-27 11:21:20|21445|21355|21439.8|21349.8|21445.4|21355.4|21438.9|21348.9|25
1656328890000|2022-06-27 11:21:30|21439.4|21349.4|21430.4|21340.4|21439.8|21349.8|21430.4|21340.4|21
1656328900000|2022-06-27 11:21:40|21431.3|21341.3|21426.1|21336.1|21432.2|21342.2|21422.2|21332.2|35
1656328910000|2022-06-27 11:21:50|21425.5|21335.5|21422.7|21332.7|21425.5|21335.5|21420.5|21330.5|31
1656328920000|2022-06-27 11:22:00|21422.6|21332.6|21411.6|21321.6|21423|21333|21407.3|21317.3|37
1656328930000|2022-06-27 11:22:10|21409.6|21319.6|21399|21309|21412.1|21322.1|21399|21309|35
1656328940000|2022-06-27 11:22:20|21399.1|21309.1|21399|21309|21400|21310|21394.8|21304.8|25
1656328950000|2022-06-27 11:22:30|21399.8|21309.8|21395.1|21305.1|21402|21312|21392.9|21302.9|37
1656328960000|2022-06-27 11:22:40|21395.5|21305.5|21397.2|21307.2|21398.2|21308.2|21394.9|21304.9|24
1656328970000|2022-06-27 11:22:50|21397.5|21307.5|21409.1|21319.1|21409.1|21319.1|21397.4|21307.4|29
1656328980000|2022-06-27 11:23:00|21409.9|21319.9|21415.3|21325.3|21418|21328|21408.2|21318.2|31
1656328990000|2022-06-27 11:23:10|21414.5|21324.5|21397.5|21307.5|21415.2|21325.2|21397.5|21307.5|30
1656329000000|2022-06-27 11:23:20|21400.5|21310.5|21398.7|21308.7|21400.5|21310.5|21395.7|21305.7|36
1656329010000|2022-06-27 11:23:30|21404.7|21314.7|21401.8|21311.8|21404.9|21314.9|21401.1|21311.1|34
1656329020000|2022-06-27 11:23:40|21401.6|21311.6|21409|21319|21411.8|21321.8|21401|21311|31
1656329030000|2022-06-27 11:23:50|21408.9|21318.9|21415.5|21325.5|21417.4|21327.4|21408.7|21318.7|28
1656329040000|2022-06-27 11:24:00|21416.2|21326.2|21408.2|21318.2|21416.4|21326.4|21406.7|21316.7|31
1656329050000|2022-06-27 11:24:10|21409.8|21319.8|21410|21320|21410.1|21320.1|21407.7|21317.7|24
1656329060000|2022-06-27 11:24:20|21409.5|21319.5|21411.2|21321.2|21412.2|21322.2|21409.5|21319.5|20
1656329070000|2022-06-27 11:24:30|21410.5|21320.5|21413.7|21323.7|21415.1|21325.1|21410.5|21320.5|24
1656329080000|2022-06-27 11:24:40|21414.7|21324.7|21420.3|21330.3|21422.6|21332.6|21411.4|21321.4|29
1656329090000|2022-06-27 11:24:50|21420.9|21330.9|21414.9|21324.9|21421.9|21331.9|21414|21324|30
1656329100000|2022-06-27 11:25:00|21414.4|21324.4|21415.6|21325.6|21419|21329|21414.4|21324.4|33
1656329110000|2022-06-27 11:25:10|21415.3|21325.3|21408.4|21318.4|21417.3|21327.3|21404.9|21314.9|34
1656329120000|2022-06-27 11:25:20|21408.7|21318.7|21403.9|21313.9|21409.1|21319.1|21399.3|21309.3|23
1656329130000|2022-06-27 11:25:30|21404|21314|21402.1|21312.1|21404.2|21314.2|21397.9|21307.9|32
1656329140000|2022-06-27 11:25:40|21401.9|21311.9|21401.5|21311.5|21402.8|21312.8|21401.1|21311.1|25
1656329150000|2022-06-27 11:25:50|21401.3|21311.3|21390.8|21300.8|21403.1|21313.1|21389.1|21299.1|33
1656329160000|2022-06-27 11:26:00|21388.9|21298.9|21380.4|21290.4|21388.9|21298.9|21378.6|21288.6|38
1656329170000|2022-06-27 11:26:10|21379|21289|21386.2|21296.2|21387.6|21297.6|21377.6|21287.6|28
1656329180000|2022-06-27 11:26:20|21386.6|21296.6|21395|21305|21397.3|21307.3|21386.6|21296.6|28
1656329190000|2022-06-27 11:26:30|21396.5|21306.5|21404.6|21314.6|21404.9|21314.9|21396.5|21306.5|33
1656329200000|2022-06-27 11:26:40|21405.8|21315.8|21403.8|21313.8|21407.1|21317.1|21402.4|21312.4|31
1656329210000|2022-06-27 11:26:50|21401.5|21311.5|21402.8|21312.8|21406.2|21316.2|21401.1|21311.1|32
1656329220000|2022-06-27 11:27:00|21402.7|21312.7|21407.7|21317.7|21407.7|21317.7|21402.5|21312.5|20
1656329230000|2022-06-27 11:27:10|21406.5|21316.5|21398.8|21308.8|21406.6|21316.6|21398.8|21308.8|25
1656329240000|2022-06-27 11:27:20|21398.5|21308.5|21393.5|21303.5|21400|21310|21393.5|21303.5|35
1656329250000|2022-06-27 11:27:30|21395.4|21305.4|21388.7|21298.7|21397.2|21307.2|21387.5|21297.5|32
1656329260000|2022-06-27 11:27:40|21388.6|21298.6|21395.3|21305.3|21396.4|21306.4|21387.4|21297.4|27
1656329270000|2022-06-27 11:27:50|21394.4|21304.4|21396.1|21306.1|21396.5|21306.5|21394.4|21304.4|21
1656329280000|2022-06-27 11:28:00|21396.2|21306.2|21404.2|21314.2|21405.5|21315.5|21394.9|21304.9|30
1656329290000|2022-06-27 11:28:10|21403.9|21313.9|21411.7|21321.7|21415|21325|21403.9|21313.9|29
1656329300000|2022-06-27 11:28:20|21412|21322|21410.8|21320.8|21413.1|21323.1|21409.8|21319.8|33
1656329310000|2022-06-27 11:28:30|21411.2|21321.2|21408.9|21318.9|21412|21322|21408.7|21318.7|21
1656329320000|2022-06-27 11:28:40|21409.1|21319.1|21409.5|21319.5|21411.5|21321.5|21408.3|21318.3|24
1656329330000|2022-06-27 11:28:50|21409.3|21319.3|21409.3|21319.3|21410.7|21320.7|21408|21318|25
1656329340000|2022-06-27 11:29:00|21409.2|21319.2|21408.7|21318.7|21411.2|21321.2|21408.6|21318.6|25
1656329350000|2022-06-27 11:29:10|21408.8|21318.8|21405.6|21315.6|21410.9|21320.9|21405.4|21315.4|28
1656329360000|2022-06-27 11:29:20|21401.6|21311.6|21401.1|21311.1|21403.8|21313.8|21398.2|21308.2|18
1656329370000|2022-06-27 11:29:30|21401.4|21311.4|21401|21311|21401.9|21311.9|21395.9|21305.9|31
1656329380000|2022-06-27 11:29:40|21402.5|21312.5|21403.2|21313.2|21404.7|21314.7|21400.7|21310.7|24
1656329390000|2022-06-27 11:29:50|21403.4|21313.4|21410.3|21320.3|21410.7|21320.7|21403|21313|22
1656329400000|2022-06-27 11:30:00|21409.3|21319.3|21409.6|21319.6|21411.1|21321.1|21407.8|21317.8|26
1656329410000|2022-06-27 11:30:10|21408.2|21318.2|21411.9|21321.9|21411.9|21321.9|21406.9|21316.9|24
1656329420000|2022-06-27 11:30:20|21410.9|21320.9|21414.6|21324.6|21415|21325|21409.1|21319.1|23
1656329430000|2022-06-27 11:30:30|21414.4|21324.4|21414.3|21324.3|21419.2|21329.2|21413.2|21323.2|31
1656329440000|2022-06-27 11:30:40|21414|21324|21416.1|21326.1|21416.1|21326.1|21410|21320|27
1656329450000|2022-06-27 11:30:50|21416.8|21326.8|21418.9|21328.9|21422.5|21332.5|21416.7|21326.7|29
1656329460000|2022-06-27 11:31:00|21418.8|21328.8|21417.1|21327.1|21419.1|21329.1|21416.3|21326.3|24
1656329470000|2022-06-27 11:31:10|21418.7|21328.7|21420.6|21330.6|21420.6|21330.6|21416.3|21326.3|26
1656329480000|2022-06-27 11:31:20|21422.1|21332.1|21421.5|21331.5|21425.5|21335.5|21420.3|21330.3|32
1656329490000|2022-06-27 11:31:30|21421.6|21331.6|21421.1|21331.1|21423.1|21333.1|21420.2|21330.2|26
1656329500000|2022-06-27 11:31:40|21421.3|21331.3|21421.8|21331.8|21423.7|21333.7|21420.7|21330.7|25
1656329510000|2022-06-27 11:31:50|21420.7|21330.7|21415.6|21325.6|21422.4|21332.4|21415.6|21325.6|30
1656329520000|2022-06-27 11:32:00|21415.2|21325.2|21415.1|21325.1|21415.4|21325.4|21414.9|21324.9|17
1656329530000|2022-06-27 11:32:10|21415.2|21325.2|21402.9|21312.9|21415.8|21325.8|21402.9|21312.9|33
1656329540000|2022-06-27 11:32:20|21403.2|21313.2|21401.7|21311.7|21407.5|21317.5|21401.7|21311.7|36
1656329550000|2022-06-27 11:32:30|21401.5|21311.5|21398.5|21308.5|21401.5|21311.5|21397.5|21307.5|21
1656329560000|2022-06-27 11:32:40|21394.6|21304.6|21361.9|21271.9|21396.4|21306.4|21360.1|21270.1|32
1656329570000|2022-06-27 11:32:50|21362|21272|21366.9|21276.9|21368.7|21278.7|21360.6|21270.6|39
1656329580000|2022-06-27 11:33:00|21367.8|21277.8|21367|21277|21367.9|21277.9|21364.9|21274.9|32
1656329590000|2022-06-27 11:33:10|21368.5|21278.5|21367.9|21277.9|21372.1|21282.1|21365.7|21275.7|36
1656329600000|2022-06-27 11:33:20|21367.5|21277.5|21371.6|21281.6|21371.8|21281.8|21366.8|21276.8|33
1656329610000|2022-06-27 11:33:30|21370.8|21280.8|21367|21277|21371.4|21281.4|21366.8|21276.8|34
1656329620000|2022-06-27 11:33:40|21367.1|21277.1|21366.9|21276.9|21368.8|21278.8|21365.8|21275.8|31
1656329630000|2022-06-27 11:33:50|21366.8|21276.8|21373.7|21283.7|21374.3|21284.3|21366.8|21276.8|32
1656329640000|2022-06-27 11:34:00|21373.8|21283.8|21373.5|21283.5|21375.6|21285.6|21372|21282|28
1656329650000|2022-06-27 11:34:10|21374.3|21284.3|21379.3|21289.3|21382.4|21292.4|21372.2|21282.2|29
1656329660000|2022-06-27 11:34:20|21379.9|21289.9|21374.6|21284.6|21384.9|21294.9|21373.6|21283.6|27
1656329670000|2022-06-27 11:34:30|21374.7|21284.7|21374.3|21284.3|21376.2|21286.2|21373.9|21283.9|26
1656329680000|2022-06-27 11:34:40|21374.8|21284.8|21376.7|21286.7|21376.7|21286.7|21372.7|21282.7|27
1656329690000|2022-06-27 11:34:50|21379.7|21289.7|21382.1|21292.1|21382.9|21292.9|21379.5|21289.5|26
1656329700000|2022-06-27 11:35:00|21383.3|21293.3|21373.2|21283.2|21383.6|21293.6|21373.2|21283.2|33
1656329710000|2022-06-27 11:35:10|21375.7|21285.7|21371.9|21281.9|21377.3|21287.3|21371.9|21281.9|31
1656329720000|2022-06-27 11:35:20|21372.3|21282.3|21373|21283|21375|21285|21372|21282|31
1656329730000|2022-06-27 11:35:30|21372.6|21282.6|21374.7|21284.7|21376.3|21286.3|21372.6|21282.6|29
1656329740000|2022-06-27 11:35:40|21375.6|21285.6|21373.5|21283.5|21382.3|21292.3|21373.5|21283.5|25
1656329750000|2022-06-27 11:35:50|21379.1|21289.1|21379.3|21289.3|21381.5|21291.5|21374.7|21284.7|22
1656329760000|2022-06-27 11:36:00|21381.7|21291.7|21384.3|21294.3|21389.2|21299.2|21381.4|21291.4|31
1656329770000|2022-06-27 11:36:10|21384|21294|21393|21303|21393.8|21303.8|21383.6|21293.6|23
1656329780000|2022-06-27 11:36:20|21393.7|21303.7|21393.8|21303.8|21394.9|21304.9|21392.6|21302.6|27
1656329790000|2022-06-27 11:36:30|21394.2|21304.2|21393.6|21303.6|21395.1|21305.1|21393.1|21303.1|27
1656329800000|2022-06-27 11:36:40|21393.4|21303.4|21395|21305|21397.2|21307.2|21392.8|21302.8|29
1656329810000|2022-06-27 11:36:50|21395.4|21305.4|21394.2|21304.2|21395.4|21305.4|21392.8|21302.8|29
1656329820000|2022-06-27 11:37:00|21395|21305|21398|21308|21398|21308|21393.5|21303.5|24
1656329830000|2022-06-27 11:37:10|21398.2|21308.2|21394.2|21304.2|21398.2|21308.2|21390.1|21300.1|24
1656329840000|2022-06-27 11:37:20|21395.9|21305.9|21395|21305|21396|21306|21393.5|21303.5|15
1656329850000|2022-06-27 11:37:30|21394.8|21304.8|21394|21304|21395.4|21305.4|21392.3|21302.3|20
1656329860000|2022-06-27 11:37:40|21394.8|21304.8|21391.4|21301.4|21395.6|21305.6|21391.2|21301.2|26
1656329870000|2022-06-27 11:37:50|21391.3|21301.3|21392.5|21302.5|21392.6|21302.6|21386.3|21296.3|27
1656329880000|2022-06-27 11:38:00|21392.1|21302.1|21393.2|21303.2|21393.7|21303.7|21392|21302|17
1656329890000|2022-06-27 11:38:10|21392.9|21302.9|21390.8|21300.8|21393.3|21303.3|21390.3|21300.3|26
1656329900000|2022-06-27 11:38:20|21391.9|21301.9|21390.7|21300.7|21392.1|21302.1|21389.2|21299.2|25
1656329910000|2022-06-27 11:38:30|21391|21301|21391|21301|21392.7|21302.7|21390.7|21300.7|24
1656329920000|2022-06-27 11:38:40|21391.1|21301.1|21389.2|21299.2|21392.2|21302.2|21388.6|21298.6|26
1656329930000|2022-06-27 11:38:50|21389.7|21299.7|21387.4|21297.4|21391.4|21301.4|21384.3|21294.3|29
1656329940000|2022-06-27 11:39:00|21387.6|21297.6|21384.7|21294.7|21392.2|21302.2|21384.7|21294.7|35
1656329950000|2022-06-27 11:39:10|21387.3|21297.3|21385.2|21295.2|21387.9|21297.9|21383.7|21293.7|31
1656329960000|2022-06-27 11:39:20|21385.6|21295.6|21388.6|21298.6|21389.4|21299.4|21385.6|21295.6|32
1656329970000|2022-06-27 11:39:30|21388.7|21298.7|21388.2|21298.2|21388.7|21298.7|21387.4|21297.4|21
1656329980000|2022-06-27 11:39:40|21387.8|21297.8|21393.1|21303.1|21393.8|21303.8|21387.8|21297.8|20
1656329990000|2022-06-27 11:39:50|21393.3|21303.3|21393.5|21303.5|21394|21304|21392.4|21302.4|21
1656330000000|2022-06-27 11:40:00|21392.1|21302.1|21389.3|21299.3|21392.3|21302.3|21385.7|21295.7|21
1656330010000|2022-06-27 11:40:10|21388.9|21298.9|21385.1|21295.1|21390.4|21300.4|21384.1|21294.1|28
1656330020000|2022-06-27 11:40:20|21385.5|21295.5|21384.9|21294.9|21387.8|21297.8|21384|21294|28
1656330030000|2022-06-27 11:40:30|21384.7|21294.7|21383.9|21293.9|21385.3|21295.3|21383.8|21293.8|19
1656330040000|2022-06-27 11:40:40|21383.7|21293.7|21383.5|21293.5|21384.4|21294.4|21382.2|21292.2|25
1656330050000|2022-06-27 11:40:50|21383.7|21293.7|21383.6|21293.6|21385.2|21295.2|21383.2|21293.2|31
1656330060000|2022-06-27 11:41:00|21383.5|21293.5|21385.8|21295.8|21385.9|21295.9|21382.7|21292.7|23
1656330070000|2022-06-27 11:41:10|21385.9|21295.9|21385.1|21295.1|21386.9|21296.9|21383.1|21293.1|23
1656330080000|2022-06-27 11:41:20|21385.6|21295.6|21388.1|21298.1|21391.1|21301.1|21383.6|21293.6|28
1656330090000|2022-06-27 11:41:30|21387.7|21297.7|21388.5|21298.5|21389.1|21299.1|21386.6|21296.6|28
1656330100000|2022-06-27 11:41:40|21388.8|21298.8|21385.8|21295.8|21388.8|21298.8|21385.2|21295.2|21
1656330110000|2022-06-27 11:41:50|21385.6|21295.6|21381.1|21291.1|21386.4|21296.4|21380.7|21290.7|30
1656330120000|2022-06-27 11:42:00|21380.3|21290.3|21381.4|21291.4|21382.8|21292.8|21379.5|21289.5|27
1656330130000|2022-06-27 11:42:10|21381.3|21291.3|21384.3|21294.3|21384.3|21294.3|21379.6|21289.6|19
1656330140000|2022-06-27 11:42:20|21383.1|21293.1|21376.8|21286.8|21383.1|21293.1|21374.8|21284.8|33
1656330150000|2022-06-27 11:42:30|21376.9|21286.9|21374.7|21284.7|21379.1|21289.1|21374.7|21284.7|23
1656330160000|2022-06-27 11:42:40|21377.7|21287.7|21371.9|21281.9|21377.7|21287.7|21371.1|21281.1|31
1656330170000|2022-06-27 11:42:50|21372|21282|21375.1|21285.1|21375.3|21285.3|21372|21282|20
1656330180000|2022-06-27 11:43:00|21375.6|21285.6|21374.9|21284.9|21375.6|21285.6|21369.4|21279.4|28
1656330190000|2022-06-27 11:43:10|21380.4|21290.4|21382.5|21292.5|21384.8|21294.8|21379.7|21289.7|30
1656330200000|2022-06-27 11:43:20|21382.6|21292.6|21390.2|21300.2|21391.6|21301.6|21382.6|21292.6|29
1656330210000|2022-06-27 11:43:30|21389.8|21299.8|21388.5|21298.5|21392.3|21302.3|21385.9|21295.9|32
1656330220000|2022-06-27 11:43:40|21388.4|21298.4|21385.3|21295.3|21389.6|21299.6|21384.1|21294.1|27
1656330230000|2022-06-27 11:43:50|21385.4|21295.4|21384.7|21294.7|21385.7|21295.7|21384.6|21294.6|33
1656330240000|2022-06-27 11:44:00|21385.6|21295.6|21385.9|21295.9|21389.5|21299.5|21384.2|21294.2|32
1656330250000|2022-06-27 11:44:10|21385.7|21295.7|21382.4|21292.4|21385.7|21295.7|21381.7|21291.7|23
1656330260000|2022-06-27 11:44:20|21382.5|21292.5|21388.6|21298.6|21388.6|21298.6|21382.5|21292.5|15
1656330270000|2022-06-27 11:44:30|21386.9|21296.9|21401.6|21311.6|21401.6|21311.6|21386.8|21296.8|32
1656330280000|2022-06-27 11:44:40|21403.2|21313.2|21402.4|21312.4|21404.7|21314.7|21401.3|21311.3|15
1656330290000|2022-06-27 11:44:50|21402.2|21312.2|21401.1|21311.1|21403.4|21313.4|21401|21311|17
1656330300000|2022-06-27 11:45:00|21400.8|21310.8|21401.6|21311.6|21408.2|21318.2|21400.1|21310.1|20
1656330310000|2022-06-27 11:45:10|21402.8|21312.8|21409.3|21319.3|21411.3|21321.3|21402.8|21312.8|18
1656330320000|2022-06-27 11:45:20|21411.3|21321.3|21404|21314|21411.3|21321.3|21398.5|21308.5|25
1656330330000|2022-06-27 11:45:30|21399|21309|21393.5|21303.5|21404|21314|21393.5|21303.5|23
1656330340000|2022-06-27 11:45:40|21392.6|21302.6|21391.6|21301.6|21396.5|21306.5|21391.6|21301.6|22
1656330350000|2022-06-27 11:45:50|21392.2|21302.2|21391.3|21301.3|21394.7|21304.7|21391.3|21301.3|16
1656330360000|2022-06-27 11:46:00|21393.5|21303.5|21391.3|21301.3|21393.9|21303.9|21387|21297|6
1656330370000|2022-06-27 11:46:10|21385.9|21295.9|21390.2|21300.2|21393.6|21303.6|21385.9|21295.9|7
1656330380000|2022-06-27 11:46:20|21390.4|21300.4|21393.8|21303.8|21394.8|21304.8|21388.7|21298.7|19
1656330390000|2022-06-27 11:46:30|21393.5|21303.5|21390.1|21300.1|21398.9|21308.9|21390.1|21300.1|34
1656330400000|2022-06-27 11:46:40|21401.1|21311.1|21394.2|21304.2|21401.4|21311.4|21391.3|21301.3|15
1656330410000|2022-06-27 11:46:50|21394.3|21304.3|21398.9|21308.9|21402.7|21312.7|21392|21302|18
1656330420000|2022-06-27 11:47:00|21401.2|21311.2|21398.2|21308.2|21401.8|21311.8|21398.2|21308.2|4
1656330430000|2022-06-27 11:47:10|21398.9|21308.9|21405.4|21315.4|21412.4|21322.4|21398.9|21308.9|17
1656330440000|2022-06-27 11:47:20|21412.1|21322.1|21398.9|21308.9|21412.1|21322.1|21393.2|21303.2|11
1656330450000|2022-06-27 11:47:30|21399.3|21309.3|21398.4|21308.4|21401.3|21311.3|21397.3|21307.3|12
1656330460000|2022-06-27 11:47:40|21397.6|21307.6|21398.6|21308.6|21399.9|21309.9|21397.5|21307.5|11
1656330470000|2022-06-27 11:47:50|21398.4|21308.4|21400.9|21310.9|21401.5|21311.5|21396.4|21306.4|11
1656330480000|2022-06-27 11:48:00|21397.2|21307.2|21402.1|21312.1|21402.1|21312.1|21395.1|21305.1|13
1656330490000|2022-06-27 11:48:10|21403|21313|21389|21299|21403|21313|21386.8|21296.8|22
1656330500000|2022-06-27 11:48:20|21389.9|21299.9|21386.5|21296.5|21392.3|21302.3|21384.9|21294.9|24
1656330510000|2022-06-27 11:48:30|21385.3|21295.3|21384.4|21294.4|21387.4|21297.4|21384.3|21294.3|12
1656330520000|2022-06-27 11:48:40|21386.7|21296.7|21381.9|21291.9|21387.8|21297.8|21381.6|21291.6|18
1656330530000|2022-06-27 11:48:50|21381.7|21291.7|21380.4|21290.4|21385.2|21295.2|21380.4|21290.4|3
1656330540000|2022-06-27 11:49:00|21384.6|21294.6|21380.4|21290.4|21384.6|21294.6|21380.4|21290.4|3
1656330550000|2022-06-27 11:49:10|21384.6|21294.6|21381.8|21291.8|21392.5|21302.5|21378.5|21288.5|12
1656330560000|2022-06-27 11:49:20|21382.8|21292.8|21383.4|21293.4|21389.6|21299.6|21382.8|21292.8|10
1656330570000|2022-06-27 11:49:30|21382.8|21292.8|21382.7|21292.7|21388.1|21298.1|21381.7|21291.7|9
1656330580000|2022-06-27 11:49:40|21380.4|21290.4|21374.1|21284.1|21380.4|21290.4|21374.1|21284.1|17
1656330590000|2022-06-27 11:49:50|21374.3|21284.3|21386.6|21296.6|21388.1|21298.1|21374.3|21284.3|15
1656330600000|2022-06-27 11:50:00|21383.1|21293.1|21379|21289|21385.2|21295.2|21377.2|21287.2|15
1656330610000|2022-06-27 11:50:10|21375.5|21285.5|21372.4|21282.4|21381.8|21291.8|21371.4|21281.4|11
1656330620000|2022-06-27 11:50:20|21371.7|21281.7|21373.4|21283.4|21374.1|21284.1|21371.7|21281.7|4
1656330630000|2022-06-27 11:50:30|21374|21284|21370.9|21280.9|21374.3|21284.3|21370.9|21280.9|13
1656330640000|2022-06-27 11:50:40|21372.1|21282.1|21366.3|21276.3|21372.1|21282.1|21364.4|21274.4|19
1656330650000|2022-06-27 11:50:50|21367.6|21277.6|21365.2|21275.2|21367.6|21277.6|21364.8|21274.8|11
1656330660000|2022-06-27 11:51:00|21365|21275|21365.1|21275.1|21365.1|21275.1|21361.9|21271.9|10
1656330670000|2022-06-27 11:51:10|21363.7|21273.7|21363.6|21273.6|21365.5|21275.5|21363.5|21273.5|11
1656330680000|2022-06-27 11:51:20|21363.5|21273.5|21361.4|21271.4|21365.1|21275.1|21361.2|21271.2|12
1656330690000|2022-06-27 11:51:30|21361.7|21271.7|21362.4|21272.4|21363.2|21273.2|21356.7|21266.7|16
1656330700000|2022-06-27 11:51:40|21361.5|21271.5|21362.4|21272.4|21362.4|21272.4|21361|21271|5
1656330710000|2022-06-27 11:51:50|21362.2|21272.2|21359.4|21269.4|21363.8|21273.8|21359.4|21269.4|11
1656330720000|2022-06-27 11:52:00|21359.5|21269.5|21360.9|21270.9|21365.8|21275.8|21358.7|21268.7|14
1656330730000|2022-06-27 11:52:10|21361.6|21271.6|21360.9|21270.9|21363.8|21273.8|21360.9|21270.9|6
1656330740000|2022-06-27 11:52:20|21360.8|21270.8|21360.6|21270.6|21361.9|21271.9|21360.1|21270.1|23
1656330750000|2022-06-27 11:52:30|21360.7|21270.7|21365.9|21275.9|21367.9|21277.9|21360.7|21270.7|28
1656330760000|2022-06-27 11:52:40|21372.3|21282.3|21364.1|21274.1|21372.3|21282.3|21362|21272|22
1656330770000|2022-06-27 11:52:50|21364|21274|21361.8|21271.8|21364.4|21274.4|21360.1|21270.1|16
1656330780000|2022-06-27 11:53:00|21361.7|21271.7|21360.8|21270.8|21362.6|21272.6|21359.8|21269.8|18
1656330790000|2022-06-27 11:53:10|21360.9|21270.9|21362.5|21272.5|21362.5|21272.5|21360|21270|16
1656330800000|2022-06-27 11:53:20|21364.1|21274.1|21365.6|21275.6|21367.6|21277.6|21363.8|21273.8|28
1656330810000|2022-06-27 11:53:30|21365.4|21275.4|21365.9|21275.9|21367|21277|21365.4|21275.4|23
1656330820000|2022-06-27 11:53:40|21365.4|21275.4|21361|21271|21366.3|21276.3|21360.4|21270.4|23
1656330830000|2022-06-27 11:53:50|21360.9|21270.9|21362.7|21272.7|21364.1|21274.1|21360.6|21270.6|27
1656330840000|2022-06-27 11:54:00|21362.1|21272.1|21359.5|21269.5|21365.2|21275.2|21357.9|21267.9|32
1656330850000|2022-06-27 11:54:10|21359|21269|21359.9|21269.9|21360.4|21270.4|21358.8|21268.8|15
1656330860000|2022-06-27 11:54:20|21359.7|21269.7|21360.1|21270.1|21361.3|21271.3|21357.5|21267.5|22
1656330870000|2022-06-27 11:54:30|21359.5|21269.5|21360.3|21270.3|21364.6|21274.6|21356.4|21266.4|24
1656330880000|2022-06-27 11:54:40|21354.4|21264.4|21343.4|21253.4|21358.8|21268.8|21340|21250|37
1656330890000|2022-06-27 11:54:50|21343|21253|21341.4|21251.4|21345.7|21255.7|21339.5|21249.5|34
1656330900000|2022-06-27 11:55:00|21341|21251|21343.6|21253.6|21345|21255|21337.3|21247.3|25
1656330910000|2022-06-27 11:55:10|21343.5|21253.5|21344.1|21254.1|21347.2|21257.2|21343.2|21253.2|28
1656330920000|2022-06-27 11:55:20|21344.3|21254.3|21340.6|21250.6|21345|21255|21338.4|21248.4|26
1656330930000|2022-06-27 11:55:30|21340.3|21250.3|21332.6|21242.6|21340.4|21250.4|21331.3|21241.3|32
1656330940000|2022-06-27 11:55:40|21332.7|21242.7|21338.9|21248.9|21342.4|21252.4|21332.7|21242.7|31
1656330950000|2022-06-27 11:55:50|21338.4|21248.4|21341|21251|21341.8|21251.8|21338.4|21248.4|25
1656330960000|2022-06-27 11:56:00|21340.4|21250.4|21339|21249|21340.4|21250.4|21338.2|21248.2|20
1656330970000|2022-06-27 11:56:10|21335.2|21245.2|21333.1|21243.1|21337.9|21247.9|21331.7|21241.7|30
1656330980000|2022-06-27 11:56:20|21333|21243|21330.4|21240.4|21333|21243|21326.8|21236.8|30
1656330990000|2022-06-27 11:56:30|21329.3|21239.3|21322.2|21232.2|21330.7|21240.7|21321.1|21231.1|31
1656331000000|2022-06-27 11:56:40|21327.7|21237.7|21333.8|21243.8|21333.8|21243.8|21327.2|21237.2|33
1656331010000|2022-06-27 11:56:50|21334.3|21244.3|21334.4|21244.4|21334.9|21244.9|21332.5|21242.5|32
1656331020000|2022-06-27 11:57:00|21335.2|21245.2|21335.6|21245.6|21335.8|21245.8|21333.5|21243.5|25
1656331030000|2022-06-27 11:57:10|21335.5|21245.5|21335|21245|21336.1|21246.1|21334.5|21244.5|24
1656331040000|2022-06-27 11:57:20|21334.6|21244.6|21335.5|21245.5|21336.5|21246.5|21334.6|21244.6|10
1656331050000|2022-06-27 11:57:30|21335.4|21245.4|21337|21247|21337|21247|21334.3|21244.3|13
1656331060000|2022-06-27 11:57:40|21336.7|21246.7|21335.4|21245.4|21337|21247|21334.3|21244.3|17
1656331070000|2022-06-27 11:57:50|21334.6|21244.6|21339|21249|21341|21251|21333.5|21243.5|25
1656331080000|2022-06-27 11:58:00|21339.6|21249.6|21341.5|21251.5|21343.9|21253.9|21336.7|21246.7|15
1656331090000|2022-06-27 11:58:10|21341.8|21251.8|21334.9|21244.9|21347.9|21257.9|21332.4|21242.4|28
1656331100000|2022-06-27 11:58:20|21333.6|21243.6|21332.2|21242.2|21335.9|21245.9|21331|21241|27
1656331110000|2022-06-27 11:58:30|21332.4|21242.4|21332.2|21242.2|21332.5|21242.5|21329.9|21239.9|23
1656331120000|2022-06-27 11:58:40|21332.1|21242.1|21329|21239|21332.6|21242.6|21328.8|21238.8|28
1656331130000|2022-06-27 11:58:50|21328.9|21238.9|21330.1|21240.1|21331.1|21241.1|21328.2|21238.2|18
1656331140000|2022-06-27 11:59:00|21330.5|21240.5|21329.8|21239.8|21331.1|21241.1|21326.6|21236.6|14
1656331150000|2022-06-27 11:59:10|21329.7|21239.7|21332.9|21242.9|21335.5|21245.5|21329.4|21239.4|26
1656331160000|2022-06-27 11:59:20|21333|21243|21333.9|21243.9|21334.1|21244.1|21330.6|21240.6|24
1656331170000|2022-06-27 11:59:30|21334.1|21244.1|21330.4|21240.4|21335.3|21245.3|21330|21240|21
1656331180000|2022-06-27 11:59:40|21330.1|21240.1|21331.9|21241.9|21331.9|21241.9|21328.8|21238.8|22
1656331190000|2022-06-27 11:59:50|21332.5|21242.5|21333.8|21243.8|21335.5|21245.5|21332.4|21242.4|25
1656331200000|2022-06-27 12:00:00|21334.5|21244.5|21341.7|21251.7|21341.7|21251.7|21334|21244|30
1656331210000|2022-06-27 12:00:10|21341.1|21251.1|21332.7|21242.7|21343.4|21253.4|21331.8|21241.8|35
1656331220000|2022-06-27 12:00:20|21332.9|21242.9|21341.3|21251.3|21344.1|21254.1|21332|21242|31
1656331230000|2022-06-27 12:00:30|21341.2|21251.2|21342|21252|21342.6|21252.6|21340.5|21250.5|26
1656331240000|2022-06-27 12:00:40|21341.9|21251.9|21342.2|21252.2|21343.5|21253.5|21340.1|21250.1|30
1656331250000|2022-06-27 12:00:50|21342.6|21252.6|21339.6|21249.6|21344.1|21254.1|21339.2|21249.2|20
1656331260000|2022-06-27 12:01:00|21339.5|21249.5|21340.6|21250.6|21340.6|21250.6|21339.5|21249.5|24
1656331270000|2022-06-27 12:01:10|21339.9|21249.9|21343.1|21253.1|21343.5|21253.5|21339.9|21249.9|22
1656331280000|2022-06-27 12:01:20|21343.2|21253.2|21353.8|21263.8|21355|21265|21343.2|21253.2|32
1656331290000|2022-06-27 12:01:30|21353.9|21263.9|21356.2|21266.2|21356.5|21266.5|21350.1|21260.1|25
1656331300000|2022-06-27 12:01:40|21356.1|21266.1|21357.7|21267.7|21359.4|21269.4|21353.7|21263.7|32
1656331310000|2022-06-27 12:01:50|21357.6|21267.6|21359.1|21269.1|21359.3|21269.3|21355.5|21265.5|24
1656331320000|2022-06-27 12:02:00|21358.5|21268.5|21358.5|21268.5|21361.3|21271.3|21355.5|21265.5|23
1656331330000|2022-06-27 12:02:10|21357.6|21267.6|21363.5|21273.5|21365.9|21275.9|21357.6|21267.6|30
1656331340000|2022-06-27 12:02:20|21363.8|21273.8|21360.9|21270.9|21367.2|21277.2|21360.6|21270.6|30
1656331350000|2022-06-27 12:02:30|21362.8|21272.8|21362.6|21272.6|21366|21276|21362.6|21272.6|29
1656331360000|2022-06-27 12:02:40|21363.2|21273.2|21359.8|21269.8|21363.9|21273.9|21357.6|21267.6|26
1656331370000|2022-06-27 12:02:50|21360.5|21270.5|21363.1|21273.1|21364.1|21274.1|21357.9|21267.9|23
1656331380000|2022-06-27 12:03:00|21361.8|21271.8|21357.6|21267.6|21363.7|21273.7|21357.6|21267.6|28
1656331390000|2022-06-27 12:03:10|21358|21268|21355.2|21265.2|21358|21268|21354.1|21264.1|24
1656331400000|2022-06-27 12:03:20|21355.1|21265.1|21355|21265|21358|21268|21353.2|21263.2|32
1656331410000|2022-06-27 12:03:30|21355.6|21265.6|21353.9|21263.9|21356.6|21266.6|21350.7|21260.7|30
1656331420000|2022-06-27 12:03:40|21354.2|21264.2|21349.1|21259.1|21357.4|21267.4|21349.1|21259.1|29
1656331430000|2022-06-27 12:03:50|21349.3|21259.3|21355.4|21265.4|21356.7|21266.7|21347.3|21257.3|36
1656331440000|2022-06-27 12:04:00|21356.5|21266.5|21350.5|21260.5|21356.6|21266.6|21349.5|21259.5|29
1656331450000|2022-06-27 12:04:10|21349.6|21259.6|21345.5|21255.5|21349.6|21259.6|21343.1|21253.1|24
1656331460000|2022-06-27 12:04:20|21344.7|21254.7|21344.5|21254.5|21346.4|21256.4|21342.7|21252.7|28
1656331470000|2022-06-27 12:04:30|21344.8|21254.8|21344.5|21254.5|21347|21257|21342.9|21252.9|20
1656331480000|2022-06-27 12:04:40|21344.8|21254.8|21344.5|21254.5|21346.7|21256.7|21343.2|21253.2|25
1656331490000|2022-06-27 12:04:50|21344.9|21254.9|21340.9|21250.9|21345.4|21255.4|21338.5|21248.5|27
1656331500000|2022-06-27 12:05:00|21340.7|21250.7|21349.7|21259.7|21349.7|21259.7|21338.9|21248.9|29
1656331510000|2022-06-27 12:05:10|21350.3|21260.3|21345.8|21255.8|21350.3|21260.3|21345.2|21255.2|24
1656331520000|2022-06-27 12:05:20|21345.9|21255.9|21343.6|21253.6|21346.7|21256.7|21340|21250|29
1656331530000|2022-06-27 12:05:30|21344.3|21254.3|21337.4|21247.4|21344.3|21254.3|21335.9|21245.9|19
1656331540000|2022-06-27 12:05:40|21338.1|21248.1|21329|21239|21338.1|21248.1|21327.9|21237.9|30
1656331550000|2022-06-27 12:05:50|21327.8|21237.8|21328.3|21238.3|21331.3|21241.3|21327.8|21237.8|33
1656331560000|2022-06-27 12:06:00|21328.4|21238.4|21325.9|21235.9|21330.1|21240.1|21319.7|21229.7|29
1656331570000|2022-06-27 12:06:10|21324.6|21234.6|21316.4|21226.4|21327.4|21237.4|21313.2|21223.2|31
1656331580000|2022-06-27 12:06:20|21316.5|21226.5|21320|21230|21320|21230|21312.9|21222.9|31
1656331590000|2022-06-27 12:06:30|21320.2|21230.2|21337.9|21247.9|21339.5|21249.5|21320.2|21230.2|33
1656331600000|2022-06-27 12:06:40|21337.2|21247.2|21345.3|21255.3|21345.7|21255.7|21330.5|21240.5|36
1656331610000|2022-06-27 12:06:50|21345.4|21255.4|21346|21256|21350.2|21260.2|21342.2|21252.2|30
1656331620000|2022-06-27 12:07:00|21346.1|21256.1|21354.2|21264.2|21354.2|21264.2|21340.9|21250.9|34
1656331630000|2022-06-27 12:07:10|21354.8|21264.8|21349.8|21259.8|21355.7|21265.7|21349.8|21259.8|32
1656331640000|2022-06-27 12:07:20|21349.6|21259.6|21352.8|21262.8|21355.2|21265.2|21349.6|21259.6|32
1656331650000|2022-06-27 12:07:30|21352.4|21262.4|21368.7|21278.7|21370.3|21280.3|21352.4|21262.4|33
1656331660000|2022-06-27 12:07:40|21367.6|21277.6|21375.2|21285.2|21377.3|21287.3|21367.6|21277.6|34
1656331670000|2022-06-27 12:07:50|21375.1|21285.1|21367|21277|21375.1|21285.1|21363.6|21273.6|36
1656331680000|2022-06-27 12:08:00|21367.4|21277.4|21360.2|21270.2|21367.4|21277.4|21356.1|21266.1|32
1656331690000|2022-06-27 12:08:10|21359.3|21269.3|21362.8|21272.8|21364.3|21274.3|21359.3|21269.3|28
1656331700000|2022-06-27 12:08:20|21363.1|21273.1|21367.5|21277.5|21369.6|21279.6|21362|21272|35
1656331710000|2022-06-27 12:08:30|21366.2|21276.2|21358.5|21268.5|21368.5|21278.5|21355.7|21265.7|32
1656331720000|2022-06-27 12:08:40|21357.9|21267.9|21357.4|21267.4|21359.9|21269.9|21356.1|21266.1|21
1656331730000|2022-06-27 12:08:50|21357.3|21267.3|21358.2|21268.2|21359.6|21269.6|21356.6|21266.6|17
1656331740000|2022-06-27 12:09:00|21358.7|21268.7|21363|21273|21363|21273|21358.7|21268.7|30
1656331750000|2022-06-27 12:09:10|21362.2|21272.2|21358.4|21268.4|21367.4|21277.4|21358.4|21268.4|27
1656331760000|2022-06-27 12:09:20|21360.7|21270.7|21359|21269|21361.5|21271.5|21358.4|21268.4|29
1656331770000|2022-06-27 12:09:30|21359.3|21269.3|21361.6|21271.6|21363.3|21273.3|21357.3|21267.3|25
1656331780000|2022-06-27 12:09:40|21360.5|21270.5|21355.2|21265.2|21361.3|21271.3|21355.2|21265.2|32
1656331790000|2022-06-27 12:09:50|21355.7|21265.7|21349.1|21259.1|21360.5|21270.5|21345.1|21255.1|28
1656331800000|2022-06-27 12:10:00|21348.7|21258.7|21354|21264|21354.3|21264.3|21348.7|21258.7|32
1656331810000|2022-06-27 12:10:10|21354.2|21264.2|21356|21266|21360.2|21270.2|21354.2|21264.2|34
1656331820000|2022-06-27 12:10:20|21355.7|21265.7|21353.8|21263.8|21356.3|21266.3|21352.7|21262.7|21
1656331830000|2022-06-27 12:10:30|21353.1|21263.1|21355.8|21265.8|21356.9|21266.9|21352.7|21262.7|24
1656331840000|2022-06-27 12:10:40|21355.7|21265.7|21355.8|21265.8|21357.5|21267.5|21353.2|21263.2|27
1656331850000|2022-06-27 12:10:50|21354.9|21264.9|21354.6|21264.6|21356.2|21266.2|21352.7|21262.7|29
1656331860000|2022-06-27 12:11:00|21354.7|21264.7|21351.3|21261.3|21356.4|21266.4|21347.6|21257.6|31
1656331870000|2022-06-27 12:11:10|21351.2|21261.2|21345|21255|21356.1|21266.1|21342.1|21252.1|30
1656331880000|2022-06-27 12:11:20|21345.1|21255.1|21345.5|21255.5|21346.4|21256.4|21339.2|21249.2|28
1656331890000|2022-06-27 12:11:30|21346.6|21256.6|21344.5|21254.5|21351.2|21261.2|21344.2|21254.2|35
1656331900000|2022-06-27 12:11:40|21344.4|21254.4|21338|21248|21344.5|21254.5|21335.5|21245.5|23
1656331910000|2022-06-27 12:11:50|21338.1|21248.1|21317.5|21227.5|21341.5|21251.5|21316.9|21226.9|34
1656331920000|2022-06-27 12:12:00|21316.3|21226.3|21308|21218|21316.3|21226.3|21306.5|21216.5|32
1656331930000|2022-06-27 12:12:10|21307.9|21217.9|21306.9|21216.9|21314|21224|21305.6|21215.6|30
1656331940000|2022-06-27 12:12:20|21306.1|21216.1|21311.1|21221.1|21311.1|21221.1|21305|21215|35
1656331950000|2022-06-27 12:12:30|21311.4|21221.4|21306.7|21216.7|21311.4|21221.4|21303.8|21213.8|31
1656331960000|2022-06-27 12:12:40|21306.2|21216.2|21310.3|21220.3|21311.9|21221.9|21303.8|21213.8|30
1656331970000|2022-06-27 12:12:50|21310.7|21220.7|21313|21223|21314.9|21224.9|21308|21218|27
1656331980000|2022-06-27 12:13:00|21312.8|21222.8|21312.6|21222.6|21313.9|21223.9|21312.6|21222.6|27
1656331990000|2022-06-27 12:13:10|21312.9|21222.9|21313.6|21223.6|21314.3|21224.3|21311.3|21221.3|28
1656332000000|2022-06-27 12:13:20|21313.5|21223.5|21315.3|21225.3|21317|21227|21312.4|21222.4|24
1656332010000|2022-06-27 12:13:30|21315.5|21225.5|21316.5|21226.5|21319.5|21229.5|21315.2|21225.2|26
1656332020000|2022-06-27 12:13:40|21316.4|21226.4|21322.3|21232.3|21324.8|21234.8|21316.4|21226.4|34
1656332030000|2022-06-27 12:13:50|21323.1|21233.1|21322.3|21232.3|21324|21234|21321.1|21231.1|24
1656332040000|2022-06-27 12:14:00|21321.5|21231.5|21322.7|21232.7|21326.1|21236.1|21321.1|21231.1|30
1656332050000|2022-06-27 12:14:10|21323.8|21233.8|21319.8|21229.8|21326.9|21236.9|21318.2|21228.2|31
1656332060000|2022-06-27 12:14:20|21319.7|21229.7|21318.5|21228.5|21320.5|21230.5|21318.5|21228.5|26
1656332070000|2022-06-27 12:14:30|21318.3|21228.3|21321.3|21231.3|21322.5|21232.5|21317.7|21227.7|28
1656332080000|2022-06-27 12:14:40|21320.9|21230.9|21324.9|21234.9|21324.9|21234.9|21317.6|21227.6|33
1656332090000|2022-06-27 12:14:50|21326.2|21236.2|21337.4|21247.4|21338.4|21248.4|21326.2|21236.2|26
1656332100000|2022-06-27 12:15:00|21337.8|21247.8|21334.4|21244.4|21338.1|21248.1|21330.6|21240.6|35
1656332110000|2022-06-27 12:15:10|21335.4|21245.4|21337.9|21247.9|21338.7|21248.7|21333.7|21243.7|36
1656332120000|2022-06-27 12:15:20|21337.6|21247.6|21345.2|21255.2|21345.5|21255.5|21337.6|21247.6|30
1656332130000|2022-06-27 12:15:30|21345.1|21255.1|21342.6|21252.6|21351.4|21261.4|21340.2|21250.2|36
1656332140000|2022-06-27 12:15:40|21342.1|21252.1|21342.2|21252.2|21344.8|21254.8|21341.9|21251.9|27
1656332150000|2022-06-27 12:15:50|21342|21252|21340.9|21250.9|21343.1|21253.1|21339.4|21249.4|22
1656332160000|2022-06-27 12:16:00|21341|21251|21339.7|21249.7|21347.9|21257.9|21335.9|21245.9|31
1656332170000|2022-06-27 12:16:10|21341.1|21251.1|21318.2|21228.2|21343.1|21253.1|21318.2|21228.2|35
1656332180000|2022-06-27 12:16:20|21318.8|21228.8|21314.3|21224.3|21319|21229|21311.7|21221.7|30
1656332190000|2022-06-27 12:16:30|21313.8|21223.8|21312.2|21222.2|21318.2|21228.2|21311.1|21221.1|33
1656332200000|2022-06-27 12:16:40|21313.1|21223.1|21313.2|21223.2|21319.9|21229.9|21312.2|21222.2|36
1656332210000|2022-06-27 12:16:50|21313|21223|21307.5|21217.5|21313.7|21223.7|21305.7|21215.7|29
1656332220000|2022-06-27 12:17:00|21307.6|21217.6|21308.6|21218.6|21313.5|21223.5|21307.4|21217.4|38
1656332230000|2022-06-27 12:17:10|21308.1|21218.1|21303.2|21213.2|21308.1|21218.1|21301.4|21211.4|24
1656332240000|2022-06-27 12:17:20|21303.7|21213.7|21303.2|21213.2|21306.2|21216.2|21302.5|21212.5|30
1656332250000|2022-06-27 12:17:30|21304.2|21214.2|21302.7|21212.7|21304.3|21214.3|21299.9|21209.9|31
1656332260000|2022-06-27 12:17:40|21303.4|21213.4|21302.1|21212.1|21305.9|21215.9|21299.2|21209.2|29
1656332270000|2022-06-27 12:17:50|21302.8|21212.8|21305.4|21215.4|21308|21218|21300.9|21210.9|19
1656332280000|2022-06-27 12:18:00|21305.7|21215.7|21301.4|21211.4|21306|21216|21299.8|21209.8|26
1656332290000|2022-06-27 12:18:10|21300.2|21210.2|21308.9|21218.9|21309.4|21219.4|21299.3|21209.3|34
1656332300000|2022-06-27 12:18:20|21308.6|21218.6|21306|21216|21314.6|21224.6|21305.1|21215.1|32
1656332310000|2022-06-27 12:18:30|21306.1|21216.1|21315.5|21225.5|21315.8|21225.8|21304.2|21214.2|28
1656332320000|2022-06-27 12:18:40|21306.9|21216.9|21301.3|21211.3|21312.6|21222.6|21297.2|21207.2|34
1656332330000|2022-06-27 12:18:50|21300.9|21210.9|21299.2|21209.2|21302.6|21212.6|21297.5|21207.5|34
1656332340000|2022-06-27 12:19:00|21300.4|21210.4|21298.8|21208.8|21306|21216|21296.5|21206.5|27
1656332350000|2022-06-27 12:19:10|21306|21216|21302.4|21212.4|21309.4|21219.4|21296.6|21206.6|24
1656332360000|2022-06-27 12:19:20|21302.8|21212.8|21301.4|21211.4|21306.8|21216.8|21301.2|21211.2|29
1656332370000|2022-06-27 12:19:30|21301.6|21211.6|21305.2|21215.2|21311.4|21221.4|21301.5|21211.5|25
1656332380000|2022-06-27 12:19:40|21304.1|21214.1|21304.8|21214.8|21306.6|21216.6|21301.5|21211.5|30
1656332390000|2022-06-27 12:19:50|21304.5|21214.5|21299|21209|21307.3|21217.3|21298.3|21208.3|24
1656332400000|2022-06-27 12:20:00|21300.9|21210.9|21304.2|21214.2|21306.4|21216.4|21296.5|21206.5|29
1656332410000|2022-06-27 12:20:10|21304.3|21214.3|21304.8|21214.8|21306.1|21216.1|21298.4|21208.4|31
1656332420000|2022-06-27 12:20:20|21299.3|21209.3|21302.7|21212.7|21305.9|21215.9|21298.4|21208.4|27
1656332430000|2022-06-27 12:20:30|21301|21211|21288.8|21198.8|21302.3|21212.3|21288.6|21198.6|29
1656332440000|2022-06-27 12:20:40|21290|21200|21291.1|21201.1|21292.4|21202.4|21284.5|21194.5|25
1656332450000|2022-06-27 12:20:50|21290.6|21200.6|21282.2|21192.2|21291.1|21201.1|21280.9|21190.9|30
1656332460000|2022-06-27 12:21:00|21282.8|21192.8|21285.7|21195.7|21286.5|21196.5|21279.5|21189.5|31
1656332470000|2022-06-27 12:21:10|21285.6|21195.6|21289.2|21199.2|21289.2|21199.2|21283.5|21193.5|29
1656332480000|2022-06-27 12:21:20|21289.6|21199.6|21293.2|21203.2|21294.3|21204.3|21288.6|21198.6|33
1656332490000|2022-06-27 12:21:30|21293.3|21203.3|21294.2|21204.2|21296.9|21206.9|21290.8|21200.8|30
1656332500000|2022-06-27 12:21:40|21294.1|21204.1|21300.6|21210.6|21300.6|21210.6|21292.8|21202.8|31
1656332510000|2022-06-27 12:21:50|21300|21210|21292.3|21202.3|21300|21210|21291.3|21201.3|26
1656332520000|2022-06-27 12:22:00|21292.5|21202.5|21293.1|21203.1|21293.6|21203.6|21291.7|21201.7|28
1656332530000|2022-06-27 12:22:10|21292.8|21202.8|21292|21202|21297.9|21207.9|21291.5|21201.5|33
1656332540000|2022-06-27 12:22:20|21291.9|21201.9|21292.7|21202.7|21293.1|21203.1|21291.7|21201.7|27
1656332550000|2022-06-27 12:22:30|21293.5|21203.5|21291.8|21201.8|21293.6|21203.6|21291.6|21201.6|23
1656332560000|2022-06-27 12:22:40|21291.7|21201.7|21302.5|21212.5|21305.2|21215.2|21291.7|21201.7|32
1656332570000|2022-06-27 12:22:50|21302.3|21212.3|21302.4|21212.4|21305.7|21215.7|21299.1|21209.1|34
1656332580000|2022-06-27 12:23:00|21301.9|21211.9|21303.1|21213.1|21305.2|21215.2|21299.3|21209.3|27
1656332590000|2022-06-27 12:23:10|21300.4|21210.4|21301.4|21211.4|21301.9|21211.9|21298.9|21208.9|31
1656332600000|2022-06-27 12:23:20|21301|21211|21310.8|21220.8|21313.2|21223.2|21300.8|21210.8|32
1656332610000|2022-06-27 12:23:30|21312.2|21222.2|21310.8|21220.8|21314.7|21224.7|21310.6|21220.6|32
1656332620000|2022-06-27 12:23:40|21310.9|21220.9|21309.5|21219.5|21314.7|21224.7|21307.9|21217.9|32
1656332630000|2022-06-27 12:23:50|21309.4|21219.4|21307.1|21217.1|21314.7|21224.7|21305.7|21215.7|33
1656332640000|2022-06-27 12:24:00|21306.9|21216.9|21304.1|21214.1|21315.2|21225.2|21297.4|21207.4|33
1656332650000|2022-06-27 12:24:10|21302.7|21212.7|21301|21211|21304.2|21214.2|21301|21211|19
1656332660000|2022-06-27 12:24:20|21301.6|21211.6|21296.3|21206.3|21303|21213|21296.3|21206.3|29
1656332670000|2022-06-27 12:24:30|21297.5|21207.5|21296.6|21206.6|21297.6|21207.6|21294.8|21204.8|29
1656332680000|2022-06-27 12:24:40|21296.3|21206.3|21296.4|21206.4|21298.4|21208.4|21295.4|21205.4|28
1656332690000|2022-06-27 12:24:50|21297.2|21207.2|21293.6|21203.6|21298.6|21208.6|21293.6|21203.6|24
1656332700000|2022-06-27 12:25:00|21296.5|21206.5|21295.7|21205.7|21296.8|21206.8|21291.4|21201.4|28
1656332710000|2022-06-27 12:25:10|21295.6|21205.6|21293.4|21203.4|21296.5|21206.5|21291.9|21201.9|27
1656332720000|2022-06-27 12:25:20|21292.6|21202.6|21294.3|21204.3|21296.7|21206.7|21290|21200|21
1656332730000|2022-06-27 12:25:30|21294.6|21204.6|21288.2|21198.2|21294.6|21204.6|21287.3|21197.3|21
1656332740000|2022-06-27 12:25:40|21288.1|21198.1|21283.7|21193.7|21288.7|21198.7|21283.6|21193.6|24
1656332750000|2022-06-27 12:25:50|21287.1|21197.1|21292.6|21202.6|21295.7|21205.7|21283.6|21193.6|31
1656332760000|2022-06-27 12:26:00|21293.4|21203.4|21287.3|21197.3|21293.4|21203.4|21282.9|21192.9|34
1656332770000|2022-06-27 12:26:10|21286.9|21196.9|21291.7|21201.7|21292.3|21202.3|21286.8|21196.8|24
1656332780000|2022-06-27 12:26:20|21291.5|21201.5|21290.2|21200.2|21293.2|21203.2|21289.9|21199.9|27
1656332790000|2022-06-27 12:26:30|21290.4|21200.4|21291.5|21201.5|21292.1|21202.1|21289.5|21199.5|23
1656332800000|2022-06-27 12:26:40|21292.6|21202.6|21283.8|21193.8|21292.6|21202.6|21283.6|21193.6|27
1656332810000|2022-06-27 12:26:50|21283.7|21193.7|21282.6|21192.6|21283.7|21193.7|21282.3|21192.3|19
1656332820000|2022-06-27 12:27:00|21285.3|21195.3|21290.5|21200.5|21290.5|21200.5|21282.7|21192.7|30
1656332830000|2022-06-27 12:27:10|21289.6|21199.6|21285.7|21195.7|21289.6|21199.6|21284.9|21194.9|29
1656332840000|2022-06-27 12:27:20|21284.9|21194.9|21308.7|21218.7|21309.4|21219.4|21282.3|21192.3|31
1656332850000|2022-06-27 12:27:30|21308.2|21218.2|21311.4|21221.4|21311.4|21221.4|21307.6|21217.6|33
1656332860000|2022-06-27 12:27:40|21310.9|21220.9|21305.5|21215.5|21310.9|21220.9|21305.5|21215.5|34
1656332870000|2022-06-27 12:27:50|21305.6|21215.6|21307.1|21217.1|21307.9|21217.9|21305.3|21215.3|23
1656332880000|2022-06-27 12:28:00|21306.5|21216.5|21289.3|21199.3|21306.5|21216.5|21287.9|21197.9|28
1656332890000|2022-06-27 12:28:10|21290.4|21200.4|21286.3|21196.3|21293.1|21203.1|21285.6|21195.6|25
1656332900000|2022-06-27 12:28:20|21287.2|21197.2|21282|21192|21287.2|21197.2|21280.4|21190.4|24
1656332910000|2022-06-27 12:28:30|21281.9|21191.9|21275.7|21185.7|21283.5|21193.5|21274.8|21184.8|34
1656332920000|2022-06-27 12:28:40|21276.4|21186.4|21276.3|21186.3|21277|21187|21269.3|21179.3|35
1656332930000|2022-06-27 12:28:50|21276.6|21186.6|21277|21187|21279.2|21189.2|21274.1|21184.1|29
1656332940000|2022-06-27 12:29:00|21276.6|21186.6|21270.1|21180.1|21277|21187|21269.9|21179.9|26
1656332950000|2022-06-27 12:29:10|21269.9|21179.9|21283.2|21193.2|21286.7|21196.7|21267.9|21177.9|33
1656332960000|2022-06-27 12:29:20|21283.5|21193.5|21274.1|21184.1|21283.7|21193.7|21272.5|21182.5|36
1656332970000|2022-06-27 12:29:30|21273.5|21183.5|21276.8|21186.8|21281.5|21191.5|21273.2|21183.2|36
1656332980000|2022-06-27 12:29:40|21275.9|21185.9|21270.1|21180.1|21276.8|21186.8|21268.1|21178.1|25
1656332990000|2022-06-27 12:29:50|21269.7|21179.7|21266.5|21176.5|21271.1|21181.1|21265.8|21175.8|26
1656333000000|2022-06-27 12:30:00|21266.9|21176.9|21271.6|21181.6|21275.4|21185.4|21266.3|21176.3|30
1656333010000|2022-06-27 12:30:10|21272.9|21182.9|21268.6|21178.6|21274|21184|21266.9|21176.9|31
1656333020000|2022-06-27 12:30:20|21267.3|21177.3|21257|21167|21267.3|21177.3|21257|21167|36
1656333030000|2022-06-27 12:30:30|21257.1|21167.1|21249.4|21159.4|21260.6|21170.6|21249.4|21159.4|28
1656333040000|2022-06-27 12:30:40|21247.4|21157.4|21248.2|21158.2|21249.9|21159.9|21247.4|21157.4|27
1656333050000|2022-06-27 12:30:50|21248.8|21158.8|21252.1|21162.1|21254.2|21164.2|21248.2|21158.2|30
1656333060000|2022-06-27 12:31:00|21252.4|21162.4|21251.6|21161.6|21253.9|21163.9|21251.3|21161.3|24
1656333070000|2022-06-27 12:31:10|21252.3|21162.3|21251.8|21161.8|21252.3|21162.3|21247.2|21157.2|30
1656333080000|2022-06-27 12:31:20|21251.9|21161.9|21252.4|21162.4|21252.9|21162.9|21248.4|21158.4|35
1656333090000|2022-06-27 12:31:30|21251.6|21161.6|21257.1|21167.1|21257.1|21167.1|21250.9|21160.9|28
1656333100000|2022-06-27 12:31:40|21257.5|21167.5|21273.5|21183.5|21273.7|21183.7|21255.8|21165.8|33
1656333110000|2022-06-27 12:31:50|21273.9|21183.9|21272.9|21182.9|21276.9|21186.9|21269|21179|32
1656333120000|2022-06-27 12:32:00|21272.8|21182.8|21274.9|21184.9|21276.5|21186.5|21270.3|21180.3|35
1656333130000|2022-06-27 12:32:10|21275|21185|21268|21178|21275.4|21185.4|21267.9|21177.9|26
1656333140000|2022-06-27 12:32:20|21265.5|21175.5|21253.2|21163.2|21267.9|21177.9|21252.6|21162.6|34
1656333150000|2022-06-27 12:32:30|21253.3|21163.3|21257|21167|21258.9|21168.9|21251.5|21161.5|30
1656333160000|2022-06-27 12:32:40|21257.1|21167.1|21267.8|21177.8|21270.9|21180.9|21256.7|21166.7|30
1656333170000|2022-06-27 12:32:50|21270|21180|21268.9|21178.9|21271.3|21181.3|21264|21174|34
1656333180000|2022-06-27 12:33:00|21269.1|21179.1|21269.8|21179.8|21270.8|21180.8|21266.2|21176.2|29
1656333190000|2022-06-27 12:33:10|21266.4|21176.4|21271.5|21181.5|21271.9|21181.9|21265.4|21175.4|35
1656333200000|2022-06-27 12:33:20|21272.1|21182.1|21272|21182|21275|21185|21270.6|21180.6|35
1656333210000|2022-06-27 12:33:30|21273.4|21183.4|21270.9|21180.9|21274|21184|21268.3|21178.3|29
1656333220000|2022-06-27 12:33:40|21271.1|21181.1|21276.1|21186.1|21276.1|21186.1|21270.3|21180.3|27
1656333230000|2022-06-27 12:33:50|21275.9|21185.9|21280.2|21190.2|21280.5|21190.5|21274.6|21184.6|30
1656333240000|2022-06-27 12:34:00|21280|21190|21270.5|21180.5|21282.9|21192.9|21268.1|21178.1|30
1656333250000|2022-06-27 12:34:10|21270.7|21180.7|21270.8|21180.8|21274.8|21184.8|21270.3|21180.3|31
1656333260000|2022-06-27 12:34:20|21271.1|21181.1|21267.1|21177.1|21273.7|21183.7|21267.1|21177.1|33
1656333270000|2022-06-27 12:34:30|21267|21177|21268.2|21178.2|21271|21181|21266.5|21176.5|31
1656333280000|2022-06-27 12:34:40|21267.7|21177.7|21267.4|21177.4|21272.5|21182.5|21265.9|21175.9|32
1656333290000|2022-06-27 12:34:50|21266.5|21176.5|21265.9|21175.9|21272.4|21182.4|21265.7|21175.7|29
1656333300000|2022-06-27 12:35:00|21266.1|21176.1|21269.9|21179.9|21269.9|21179.9|21265|21175|22
1656333310000|2022-06-27 12:35:10|21266.3|21176.3|21266.4|21176.4|21270.1|21180.1|21265.3|21175.3|32
1656333320000|2022-06-27 12:35:20|21269.3|21179.3|21280.5|21190.5|21280.7|21190.7|21267.9|21177.9|36
1656333330000|2022-06-27 12:35:30|21281.4|21191.4|21279.7|21189.7|21283.3|21193.3|21279.4|21189.4|31
1656333340000|2022-06-27 12:35:40|21279.8|21189.8|21272.8|21182.8|21281.4|21191.4|21270.4|21180.4|35
1656333350000|2022-06-27 12:35:50|21273.1|21183.1|21274.6|21184.6|21278.5|21188.5|21268|21178|32
1656333360000|2022-06-27 12:36:00|21274.3|21184.3|21265.5|21175.5|21274.3|21184.3|21262.6|21172.6|27
1656333370000|2022-06-27 12:36:10|21264.3|21174.3|21267.7|21177.7|21268.2|21178.2|21263.3|21173.3|20
1656333380000|2022-06-27 12:36:20|21268.3|21178.3|21265.2|21175.2|21269.5|21179.5|21261.3|21171.3|29
1656333390000|2022-06-27 12:36:30|21265.3|21175.3|21267.5|21177.5|21268.7|21178.7|21261.9|21171.9|35
1656333400000|2022-06-27 12:36:40|21267.3|21177.3|21263.1|21173.1|21267.3|21177.3|21261.4|21171.4|28
1656333410000|2022-06-27 12:36:50|21263.2|21173.2|21263.2|21173.2|21264.6|21174.6|21262.4|21172.4|25
1656333420000|2022-06-27 12:37:00|21263.4|21173.4|21270.4|21180.4|21270.7|21180.7|21263.4|21173.4|27
1656333430000|2022-06-27 12:37:10|21267.7|21177.7|21267|21177|21271.1|21181.1|21265.7|21175.7|31
1656333440000|2022-06-27 12:37:20|21270.6|21180.6|21267.3|21177.3|21272.4|21182.4|21263.3|21173.3|33
1656333450000|2022-06-27 12:37:30|21267.1|21177.1|21271.9|21181.9|21271.9|21181.9|21265.6|21175.6|23
1656333460000|2022-06-27 12:37:40|21271.2|21181.2|21268.8|21178.8|21272.3|21182.3|21265.3|21175.3|23
1656333470000|2022-06-27 12:37:50|21268.9|21178.9|21276|21186|21276.7|21186.7|21267.6|21177.6|30
1656333480000|2022-06-27 12:38:00|21276.7|21186.7|21265.7|21175.7|21276.7|21186.7|21264.4|21174.4|30
1656333490000|2022-06-27 12:38:10|21265.2|21175.2|21263.1|21173.1|21265.4|21175.4|21262.8|21172.8|27
1656333500000|2022-06-27 12:38:20|21263.4|21173.4|21262.6|21172.6|21264.3|21174.3|21262.6|21172.6|22
1656333510000|2022-06-27 12:38:30|21262.5|21172.5|21266.4|21176.4|21266.4|21176.4|21262|21172|25
1656333520000|2022-06-27 12:38:40|21267|21177|21262.3|21172.3|21267|21177|21258.7|21168.7|23
1656333530000|2022-06-27 12:38:50|21263.9|21173.9|21262.6|21172.6|21270.3|21180.3|21260.6|21170.6|19
1656333540000|2022-06-27 12:39:00|21263|21173|21261.4|21171.4|21263|21173|21258.9|21168.9|25
1656333550000|2022-06-27 12:39:10|21260.2|21170.2|21263.8|21173.8|21277|21187|21260.2|21170.2|27
1656333560000|2022-06-27 12:39:20|21263.4|21173.4|21266.4|21176.4|21266.4|21176.4|21253.7|21163.7|21
1656333570000|2022-06-27 12:39:30|21256.5|21166.5|21262.2|21172.2|21263.8|21173.8|21256.2|21166.2|30
1656333580000|2022-06-27 12:39:40|21262.6|21172.6|21260.4|21170.4|21267.9|21177.9|21255.6|21165.6|29
1656333590000|2022-06-27 12:39:50|21260.3|21170.3|21263.3|21173.3|21269.7|21179.7|21258.4|21168.4|25
1656333600000|2022-06-27 12:40:00|21263.7|21173.7|21263.2|21173.2|21267.8|21177.8|21263|21173|17
1656333610000|2022-06-27 12:40:10|21262.8|21172.8|21270.8|21180.8|21279.4|21189.4|21262.8|21172.8|28
1656333620000|2022-06-27 12:40:20|21270.7|21180.7|21269.5|21179.5|21276.8|21186.8|21267.7|21177.7|34
1656333630000|2022-06-27 12:40:30|21261.4|21171.4|21258.1|21168.1|21266.9|21176.9|21258.1|21168.1|25
1656333640000|2022-06-27 12:40:40|21258.2|21168.2|21259.2|21169.2|21266.1|21176.1|21257.3|21167.3|29
1656333650000|2022-06-27 12:40:50|21258|21168|21250.3|21160.3|21260.1|21170.1|21248.1|21158.1|33
1656333660000|2022-06-27 12:41:00|21249.4|21159.4|21233.2|21143.2|21250.7|21160.7|21233.2|21143.2|32
1656333670000|2022-06-27 12:41:10|21233.1|21143.1|21231.3|21141.3|21236.2|21146.2|21231.3|21141.3|32
1656333680000|2022-06-27 12:41:20|21235.2|21145.2|21247.4|21157.4|21252.6|21162.6|21234.7|21144.7|38
1656333690000|2022-06-27 12:41:30|21246.7|21156.7|21240.4|21150.4|21248.9|21158.9|21239.1|21149.1|25
1656333700000|2022-06-27 12:41:40|21240.2|21150.2|21243.6|21153.6|21246.9|21156.9|21240.2|21150.2|31
1656333710000|2022-06-27 12:41:50|21243.9|21153.9|21250.9|21160.9|21254.7|21164.7|21243.6|21153.6|29
1656333720000|2022-06-27 12:42:00|21250.4|21160.4|21253.7|21163.7|21262.5|21172.5|21250.4|21160.4|22
1656333730000|2022-06-27 12:42:10|21255|21165|21268.5|21178.5|21269.7|21179.7|21255|21165|31
1656333740000|2022-06-27 12:42:20|21270.8|21180.8|21271.4|21181.4|21282.9|21192.9|21268.6|21178.6|33
1656333750000|2022-06-27 12:42:30|21270.2|21180.2|21265.7|21175.7|21276.2|21186.2|21265.2|21175.2|28
1656333760000|2022-06-27 12:42:40|21266|21176|21265.7|21175.7|21273.5|21183.5|21264.7|21174.7|28
1656333770000|2022-06-27 12:42:50|21265.6|21175.6|21265.7|21175.7|21272.3|21182.3|21264.3|21174.3|22
1656333780000|2022-06-27 12:43:00|21267.9|21177.9|21271.6|21181.6|21276.1|21186.1|21267.9|21177.9|32
1656333790000|2022-06-27 12:43:10|21271.7|21181.7|21269|21179|21276|21186|21267.2|21177.2|30
1656333800000|2022-06-27 12:43:20|21269.6|21179.6|21276.3|21186.3|21277.2|21187.2|21269.5|21179.5|18
1656333810000|2022-06-27 12:43:30|21276.4|21186.4|21268|21178|21277.3|21187.3|21266.6|21176.6|29
1656333820000|2022-06-27 12:43:40|21267.9|21177.9|21265.6|21175.6|21272.9|21182.9|21265.6|21175.6|15
1656333830000|2022-06-27 12:43:50|21265.7|21175.7|21264.8|21174.8|21267.1|21177.1|21264.8|21174.8|12
1656333840000|2022-06-27 12:44:00|21265.4|21175.4|21261.4|21171.4|21266.3|21176.3|21259|21169|34
1656333850000|2022-06-27 12:44:10|21260.9|21170.9|21259.7|21169.7|21263.2|21173.2|21258.2|21168.2|21
1656333860000|2022-06-27 12:44:20|21260.1|21170.1|21237.6|21147.6|21264|21174|21237.6|21147.6|29
1656333870000|2022-06-27 12:44:30|21237.7|21147.7|21241.6|21151.6|21243.3|21153.3|21237.7|21147.7|24
1656333880000|2022-06-27 12:44:40|21241.5|21151.5|21239|21149|21245.4|21155.4|21238|21148|24
1656333890000|2022-06-27 12:44:50|21238.6|21148.6|21238.6|21148.6|21242.6|21152.6|21236.8|21146.8|24
1656333900000|2022-06-27 12:45:00|21239.2|21149.2|21244.4|21154.4|21244.4|21154.4|21237.2|21147.2|26
1656333910000|2022-06-27 12:45:10|21244.8|21154.8|21243.1|21153.1|21249.6|21159.6|21241.2|21151.2|37
1656333920000|2022-06-27 12:45:20|21243.2|21153.2|21240.9|21150.9|21245.4|21155.4|21238.5|21148.5|21
1656333930000|2022-06-27 12:45:30|21241|21151|21237.5|21147.5|21244.7|21154.7|21235.3|21145.3|14
1656333940000|2022-06-27 12:45:40|21237.2|21147.2|21222|21132|21237.7|21147.7|21214|21124|33
1656333950000|2022-06-27 12:45:50|21223.1|21133.1|21224.5|21134.5|21225.7|21135.7|21222.4|21132.4|35
1656333960000|2022-06-27 12:46:00|21224|21134|21222|21132|21226.2|21136.2|21220.8|21130.8|36
1656333970000|2022-06-27 12:46:10|21221.8|21131.8|21223.9|21133.9|21224.7|21134.7|21219.8|21129.8|29
1656333980000|2022-06-27 12:46:20|21221.6|21131.6|21218.1|21128.1|21222.6|21132.6|21216.4|21126.4|34
1656333990000|2022-06-27 12:46:30|21217|21127|21217.4|21127.4|21218.4|21128.4|21216.2|21126.2|26
1656334000000|2022-06-27 12:46:40|21217.1|21127.1|21217.6|21127.6|21222.6|21132.6|21216.3|21126.3|34
1656334010000|2022-06-27 12:46:50|21216.5|21126.5|21219.6|21129.6|21221.2|21131.2|21215.3|21125.3|28
1656334020000|2022-06-27 12:47:00|21219.7|21129.7|21219.3|21129.3|21222.1|21132.1|21218.8|21128.8|31
1656334030000|2022-06-27 12:47:10|21218.7|21128.7|21219.8|21129.8|21222.4|21132.4|21218.5|21128.5|29
1656334040000|2022-06-27 12:47:20|21219.7|21129.7|21224.4|21134.4|21228.7|21138.7|21218.6|21128.6|30
1656334050000|2022-06-27 12:47:30|21224.6|21134.6|21223.6|21133.6|21229.2|21139.2|21222.6|21132.6|34
1656334060000|2022-06-27 12:47:40|21223.7|21133.7|21229.8|21139.8|21229.8|21139.8|21223|21133|33
1656334070000|2022-06-27 12:47:50|21228.3|21138.3|21224|21134|21229.3|21139.3|21221|21131|33
1656334080000|2022-06-27 12:48:00|21224.1|21134.1|21223.5|21133.5|21225.5|21135.5|21220.9|21130.9|22
1656334090000|2022-06-27 12:48:10|21225.3|21135.3|21219.8|21129.8|21225.3|21135.3|21218.3|21128.3|30
1656334100000|2022-06-27 12:48:20|21215.5|21125.5|21216.8|21126.8|21216.8|21126.8|21211|21121|29
1656334110000|2022-06-27 12:48:30|21216.3|21126.3|21216.1|21126.1|21216.4|21126.4|21213.1|21123.1|25
1656334120000|2022-06-27 12:48:40|21216.2|21126.2|21224.8|21134.8|21225.7|21135.7|21216.2|21126.2|30
1656334130000|2022-06-27 12:48:50|21225.3|21135.3|21225.9|21135.9|21225.9|21135.9|21224.6|21134.6|26
1656334140000|2022-06-27 12:49:00|21225.8|21135.8|21226.6|21136.6|21227.1|21137.1|21222.2|21132.2|28
1656334150000|2022-06-27 12:49:10|21226.8|21136.8|21227.4|21137.4|21228.6|21138.6|21225.3|21135.3|25
1656334160000|2022-06-27 12:49:20|21227.8|21137.8|21216.5|21126.5|21229.4|21139.4|21216.5|21126.5|31
1656334170000|2022-06-27 12:49:30|21216.8|21126.8|21223.8|21133.8|21223.8|21133.8|21215.5|21125.5|27
1656334180000|2022-06-27 12:49:40|21222.7|21132.7|21217.7|21127.7|21222.7|21132.7|21217.5|21127.5|29
1656334190000|2022-06-27 12:49:50|21218.3|21128.3|21223.4|21133.4|21226.1|21136.1|21217.2|21127.2|33
1656334200000|2022-06-27 12:50:00|21223.3|21133.3|21225.2|21135.2|21226|21136|21223.2|21133.2|32
1656334210000|2022-06-27 12:50:10|21225.1|21135.1|21225.1|21135.1|21226.2|21136.2|21224.2|21134.2|23
1656334220000|2022-06-27 12:50:20|21224.9|21134.9|21226.3|21136.3|21226.9|21136.9|21224.9|21134.9|26
1656334230000|2022-06-27 12:50:30|21226.2|21136.2|21225.7|21135.7|21226.6|21136.6|21224.8|21134.8|22
1656334240000|2022-06-27 12:50:40|21225.4|21135.4|21226.2|21136.2|21226.2|21136.2|21225.4|21135.4|11
1656334250000|2022-06-27 12:50:50|21225.5|21135.5|21227.3|21137.3|21227.9|21137.9|21225.5|21135.5|21
1656334260000|2022-06-27 12:51:00|21226.8|21136.8|21227|21137|21227.5|21137.5|21225.7|21135.7|29
1656334270000|2022-06-27 12:51:10|21226.8|21136.8|21224.3|21134.3|21227.6|21137.6|21224.1|21134.1|23
1656334280000|2022-06-27 12:51:20|21224.4|21134.4|21219.5|21129.5|21226.7|21136.7|21218.1|21128.1|27
1656334290000|2022-06-27 12:51:30|21219.2|21129.2|21219.6|21129.6|21221.4|21131.4|21217.5|21127.5|32
1656334300000|2022-06-27 12:51:40|21217.2|21127.2|21220.7|21130.7|21221.2|21131.2|21216.4|21126.4|32
1656334310000|2022-06-27 12:51:50|21220.1|21130.1|21225|21135|21225.4|21135.4|21220|21130|27
1656334320000|2022-06-27 12:52:00|21224.9|21134.9|21225|21135|21226.6|21136.6|21222.5|21132.5|19
1656334330000|2022-06-27 12:52:10|21224.9|21134.9|21217.6|21127.6|21224.9|21134.9|21216.8|21126.8|25
1656334340000|2022-06-27 12:52:20|21217.5|21127.5|21218.8|21128.8|21219.2|21129.2|21217.5|21127.5|25
1656334350000|2022-06-27 12:52:30|21218.5|21128.5|21219.7|21129.7|21220.4|21130.4|21216|21126|32
1656334360000|2022-06-27 12:52:40|21220.1|21130.1|21218.6|21128.6|21220.5|21130.5|21208.9|21118.9|35
1656334370000|2022-06-27 12:52:50|21218.3|21128.3|21218.2|21128.2|21220.7|21130.7|21214|21124|28
1656334380000|2022-06-27 12:53:00|21213.7|21123.7|21211.2|21121.2|21219.1|21129.1|21210.9|21120.9|25
1656334390000|2022-06-27 12:53:10|21211.1|21121.1|21217.7|21127.7|21219.4|21129.4|21210.8|21120.8|29
1656334400000|2022-06-27 12:53:20|21217.6|21127.6|21212.2|21122.2|21219.2|21129.2|21211.9|21121.9|33
1656334410000|2022-06-27 12:53:30|21212.1|21122.1|21211.9|21121.9|21213.2|21123.2|21209.3|21119.3|31
1656334420000|2022-06-27 12:53:40|21211.6|21121.6|21211.9|21121.9|21213.2|21123.2|21208.9|21118.9|30
1656334430000|2022-06-27 12:53:50|21212|21122|21209.8|21119.8|21213.4|21123.4|21207.7|21117.7|31
1656334440000|2022-06-27 12:54:00|21209.6|21119.6|21207.6|21117.6|21210.4|21120.4|21205|21115|24
1656334450000|2022-06-27 12:54:10|21208.8|21118.8|21211.3|21121.3|21211.8|21121.8|21206.3|21116.3|32
1656334460000|2022-06-27 12:54:20|21211.6|21121.6|21208.5|21118.5|21212.4|21122.4|21207.8|21117.8|33
1656334470000|2022-06-27 12:54:30|21208.2|21118.2|21213.7|21123.7|21215.2|21125.2|21207.9|21117.9|34
1656334480000|2022-06-27 12:54:40|21213.8|21123.8|21212|21122|21217.2|21127.2|21209.7|21119.7|32
1656334490000|2022-06-27 12:54:50|21208.6|21118.6|21209.4|21119.4|21216.8|21126.8|21206.5|21116.5|34
1656334500000|2022-06-27 12:55:00|21206.4|21116.4|21206|21116|21209.6|21119.6|21205.7|21115.7|30
1656334510000|2022-06-27 12:55:10|21205.8|21115.8|21208.4|21118.4|21209.2|21119.2|21205.8|21115.8|22
1656334520000|2022-06-27 12:55:20|21208.8|21118.8|21210.1|21120.1|21211.8|21121.8|21207.4|21117.4|31
1656334530000|2022-06-27 12:55:30|21211|21121|21212.3|21122.3|21212.8|21122.8|21207.6|21117.6|24
1656334540000|2022-06-27 12:55:40|21212.2|21122.2|21213.7|21123.7|21213.7|21123.7|21211.3|21121.3|28
1656334550000|2022-06-27 12:55:50|21213.6|21123.6|21214.7|21124.7|21215.6|21125.6|21213.4|21123.4|26
1656334560000|2022-06-27 12:56:00|21214.6|21124.6|21214.6|21124.6|21215.2|21125.2|21214.3|21124.3|20
1656334570000|2022-06-27 12:56:10|21214.7|21124.7|21215.5|21125.5|21216.6|21126.6|21214.5|21124.5|25
1656334580000|2022-06-27 12:56:20|21215.8|21125.8|21213.5|21123.5|21218.4|21128.4|21210.4|21120.4|28
1656334590000|2022-06-27 12:56:30|21213.3|21123.3|21208.9|21118.9|21213.6|21123.6|21208.8|21118.8|36
1656334600000|2022-06-27 12:56:40|21209|21119|21208.2|21118.2|21211.1|21121.1|21207|21117|33
1656334610000|2022-06-27 12:56:50|21208.5|21118.5|21210.8|21120.8|21210.8|21120.8|21205.1|21115.1|29
1656334620000|2022-06-27 12:57:00|21209.6|21119.6|21210.4|21120.4|21210.7|21120.7|21203.9|21113.9|30
1656334630000|2022-06-27 12:57:10|21210.7|21120.7|21220.7|21130.7|21220.9|21130.9|21210.7|21120.7|31
1656334640000|2022-06-27 12:57:20|21222.6|21132.6|21232.4|21142.4|21233.8|21143.8|21221.2|21131.2|38
1656334650000|2022-06-27 12:57:30|21231.7|21141.7|21231.9|21141.9|21237.4|21147.4|21229.1|21139.1|31
1656334660000|2022-06-27 12:57:40|21231.2|21141.2|21229.4|21139.4|21231.6|21141.6|21225.9|21135.9|30
1656334670000|2022-06-27 12:57:50|21229.5|21139.5|21228.9|21138.9|21231.3|21141.3|21228|21138|34
1656334680000|2022-06-27 12:58:00|21229|21139|21227.8|21137.8|21230.9|21140.9|21224.8|21134.8|26
1656334690000|2022-06-27 12:58:10|21227.4|21137.4|21224|21134|21228.9|21138.9|21221.9|21131.9|29
1656334700000|2022-06-27 12:58:20|21223.3|21133.3|21226.8|21136.8|21227.1|21137.1|21222.7|21132.7|27
1656334710000|2022-06-27 12:58:30|21228.2|21138.2|21224.5|21134.5|21228.5|21138.5|21224.5|21134.5|25
1656334720000|2022-06-27 12:58:40|21226.9|21136.9|21227.7|21137.7|21227.8|21137.8|21225|21135|33
1656334730000|2022-06-27 12:58:50|21228.8|21138.8|21233|21143|21233.3|21143.3|21223.8|21133.8|32
1656334740000|2022-06-27 12:59:00|21233.1|21143.1|21236.3|21146.3|21236.3|21146.3|21232.1|21142.1|30
1656334750000|2022-06-27 12:59:10|21237.2|21147.2|21258.9|21168.9|21258.9|21168.9|21237.2|21147.2|38
1656334760000|2022-06-27 12:59:20|21259.5|21169.5|21264.4|21174.4|21271.6|21181.6|21258.5|21168.5|37
1656334770000|2022-06-27 12:59:30|21264.7|21174.7|21265.7|21175.7|21268.9|21178.9|21260|21170|35
1656334780000|2022-06-27 12:59:40|21265.3|21175.3|21265.1|21175.1|21266.9|21176.9|21264|21174|31
1656334790000|2022-06-27 12:59:50|21266.1|21176.1|21264.4|21174.4|21266.8|21176.8|21263.8|21173.8|30
1656334800000|2022-06-27 13:00:00|21264.5|21174.5|21261.1|21171.1|21268.3|21178.3|21260.7|21170.7|21
1656334810000|2022-06-27 13:00:10|21260.8|21170.8|21260.3|21170.3|21269.4|21179.4|21259.9|21169.9|24
1656334820000|2022-06-27 13:00:20|21260.1|21170.1|21260.2|21170.2|21260.2|21170.2|21258.1|21168.1|12
1656334830000|2022-06-27 13:00:30|21260.8|21170.8|21261.1|21171.1|21264.6|21174.6|21259.7|21169.7|25
1656334840000|2022-06-27 13:00:40|21263.3|21173.3|21261.4|21171.4|21266.4|21176.4|21256.4|21166.4|28
1656334850000|2022-06-27 13:00:50|21259.9|21169.9|21263.1|21173.1|21266|21176|21259.7|21169.7|34
1656334860000|2022-06-27 13:01:00|21262.7|21172.7|21257.4|21167.4|21267.4|21177.4|21256.9|21166.9|31
1656334870000|2022-06-27 13:01:10|21257.3|21167.3|21260.6|21170.6|21264.1|21174.1|21257.3|21167.3|27
1656334880000|2022-06-27 13:01:20|21260.7|21170.7|21260.9|21170.9|21261.9|21171.9|21258|21168|26
1656334890000|2022-06-27 13:01:30|21261|21171|21259|21169|21262.8|21172.8|21258|21168|28
1656334900000|2022-06-27 13:01:40|21259.7|21169.7|21259.9|21169.9|21261.1|21171.1|21259.5|21169.5|14
1656334910000|2022-06-27 13:01:50|21256.3|21166.3|21256.3|21166.3|21257.1|21167.1|21255.8|21165.8|17
1656334920000|2022-06-27 13:02:00|21256.4|21166.4|21259.6|21169.6|21260.3|21170.3|21256.4|21166.4|32
1656334930000|2022-06-27 13:02:10|21259.7|21169.7|21260.4|21170.4|21260.4|21170.4|21257.2|21167.2|21
1656334940000|2022-06-27 13:02:20|21262.1|21172.1|21260.6|21170.6|21263.8|21173.8|21259|21169|33
1656334950000|2022-06-27 13:02:30|21260.1|21170.1|21247.8|21157.8|21260.2|21170.2|21247.8|21157.8|28
1656334960000|2022-06-27 13:02:40|21249.1|21159.1|21240.9|21150.9|21249.1|21159.1|21238.4|21148.4|25
1656334970000|2022-06-27 13:02:50|21241|21151|21247.7|21157.7|21247.7|21157.7|21240.2|21150.2|31
1656334980000|2022-06-27 13:03:00|21247.8|21157.8|21246.4|21156.4|21249.6|21159.6|21245.8|21155.8|32
1656334990000|2022-06-27 13:03:10|21247.1|21157.1|21247.5|21157.5|21247.8|21157.8|21241.8|21151.8|30
1656335000000|2022-06-27 13:03:20|21246.1|21156.1|21248.2|21158.2|21249.1|21159.1|21243.5|21153.5|30
1656335010000|2022-06-27 13:03:30|21247.8|21157.8|21245.7|21155.7|21247.8|21157.8|21244.2|21154.2|26
1656335020000|2022-06-27 13:03:40|21245.5|21155.5|21245.9|21155.9|21247.2|21157.2|21241.9|21151.9|29
1656335030000|2022-06-27 13:03:50|21246.1|21156.1|21245.4|21155.4|21247.2|21157.2|21245.4|21155.4|20
1656335040000|2022-06-27 13:04:00|21246.2|21156.2|21241.2|21151.2|21246.9|21156.9|21239.6|21149.6|29
1656335050000|2022-06-27 13:04:10|21241.6|21151.6|21239.9|21149.9|21241.6|21151.6|21234.9|21144.9|21
1656335060000|2022-06-27 13:04:20|21239.4|21149.4|21238.4|21148.4|21241.1|21151.1|21237.6|21147.6|9
1656335070000|2022-06-27 13:04:30|21237.4|21147.4|21239.4|21149.4|21240.2|21150.2|21236.5|21146.5|24
1656335080000|2022-06-27 13:04:40|21239.8|21149.8|21236.3|21146.3|21239.8|21149.8|21233.1|21143.1|29
1656335090000|2022-06-27 13:04:50|21236.4|21146.4|21236.4|21146.4|21237|21147|21234.3|21144.3|26
1656335100000|2022-06-27 13:05:00|21236|21146|21231.7|21141.7|21236|21146|21231.7|21141.7|16
1656335110000|2022-06-27 13:05:10|21231.4|21141.4|21231.4|21141.4|21232.9|21142.9|21229.8|21139.8|11
1656335120000|2022-06-27 13:05:20|21231.8|21141.8|21224.7|21134.7|21231.8|21141.8|21223.6|21133.6|19
1656335130000|2022-06-27 13:05:30|21223.6|21133.6|21228.6|21138.6|21228.6|21138.6|21221.9|21131.9|25
1656335140000|2022-06-27 13:05:40|21228.7|21138.7|21233.6|21143.6|21233.6|21143.6|21228.3|21138.3|24
1656335150000|2022-06-27 13:05:50|21234|21144|21242.5|21152.5|21244|21154|21234|21144|30
1656335160000|2022-06-27 13:06:00|21243.2|21153.2|21241.3|21151.3|21244.5|21154.5|21236.5|21146.5|29
1656335170000|2022-06-27 13:06:10|21240.4|21150.4|21242.3|21152.3|21242.7|21152.7|21236.2|21146.2|16
1656335180000|2022-06-27 13:06:20|21241|21151|21244|21154|21249.6|21159.6|21235.5|21145.5|31
1656335190000|2022-06-27 13:06:30|21245.2|21155.2|21244.8|21154.8|21249.6|21159.6|21243.8|21153.8|32
1656335200000|2022-06-27 13:06:40|21243.7|21153.7|21249.1|21159.1|21250.7|21160.7|21243.7|21153.7|27
1656335210000|2022-06-27 13:06:50|21249.2|21159.2|21255.7|21165.7|21259.3|21169.3|21249.2|21159.2|32
1656335220000|2022-06-27 13:07:00|21255.1|21165.1|21255.2|21165.2|21260|21170|21253.8|21163.8|32
1656335230000|2022-06-27 13:07:10|21254.8|21164.8|21253.1|21163.1|21257.2|21167.2|21249.5|21159.5|24
1656335240000|2022-06-27 13:07:20|21253.7|21163.7|21257.8|21167.8|21258.2|21168.2|21248.1|21158.1|33
1656335250000|2022-06-27 13:07:30|21258.1|21168.1|21270.3|21180.3|21271.6|21181.6|21257.9|21167.9|29
1656335260000|2022-06-27 13:07:40|21269.5|21179.5|21272.3|21182.3|21273.5|21183.5|21268.6|21178.6|32
1656335270000|2022-06-27 13:07:50|21272.2|21182.2|21281.7|21191.7|21281.7|21191.7|21270.7|21180.7|28
1656335280000|2022-06-27 13:08:00|21279.7|21189.7|21279.2|21189.2|21281.7|21191.7|21274.7|21184.7|31
1656335290000|2022-06-27 13:08:10|21277.5|21187.5|21281.5|21191.5|21281.5|21191.5|21276.2|21186.2|31
1656335300000|2022-06-27 13:08:20|21278.5|21188.5|21281.8|21191.8|21282.4|21192.4|21277.1|21187.1|29
1656335310000|2022-06-27 13:08:30|21283.1|21193.1|21299.6|21209.6|21299.6|21209.6|21283.1|21193.1|35
1656335320000|2022-06-27 13:08:40|21298.5|21208.5|21298|21208|21301.6|21211.6|21291.2|21201.2|35
1656335330000|2022-06-27 13:08:50|21298.4|21208.4|21303.7|21213.7|21303.7|21213.7|21297.7|21207.7|31
1656335340000|2022-06-27 13:09:00|21305.8|21215.8|21286.5|21196.5|21305.8|21215.8|21286.5|21196.5|31
1656335350000|2022-06-27 13:09:10|21287.2|21197.2|21282|21192|21287.4|21197.4|21279.9|21189.9|33
1656335360000|2022-06-27 13:09:20|21283.9|21193.9|21284.7|21194.7|21285.8|21195.8|21281.8|21191.8|25
1656335370000|2022-06-27 13:09:30|21284.5|21194.5|21289|21199|21289.6|21199.6|21284.4|21194.4|27
1656335380000|2022-06-27 13:09:40|21289.1|21199.1|21287.3|21197.3|21294.5|21204.5|21285.8|21195.8|36
1656335390000|2022-06-27 13:09:50|21287.1|21197.1|21295.5|21205.5|21295.5|21205.5|21284.5|21194.5|27
1656335400000|2022-06-27 13:10:00|21295.7|21205.7|21287.9|21197.9|21296.7|21206.7|21281.5|21191.5|30
1656335410000|2022-06-27 13:10:10|21286.9|21196.9|21286.5|21196.5|21289.3|21199.3|21286.3|21196.3|20
1656335420000|2022-06-27 13:10:20|21286.7|21196.7|21288.2|21198.2|21289.5|21199.5|21285.6|21195.6|25
1656335430000|2022-06-27 13:10:30|21288.3|21198.3|21286.1|21196.1|21288.9|21198.9|21285.6|21195.6|22
1656335440000|2022-06-27 13:10:40|21286.2|21196.2|21288|21198|21294.3|21204.3|21285.4|21195.4|37
1656335450000|2022-06-27 13:10:50|21293.8|21203.8|21295|21205|21296.5|21206.5|21292.4|21202.4|34
1656335460000|2022-06-27 13:11:00|21294.7|21204.7|21301.8|21211.8|21306|21216|21294.6|21204.6|28
1656335470000|2022-06-27 13:11:10|21305.7|21215.7|21315.7|21225.7|21315.7|21225.7|21302.9|21212.9|34
1656335480000|2022-06-27 13:11:20|21316.2|21226.2|21312.8|21222.8|21319.5|21229.5|21308.7|21218.7|35
1656335490000|2022-06-27 13:11:30|21313.7|21223.7|21313.2|21223.2|21313.7|21223.7|21309|21219|31
1656335500000|2022-06-27 13:11:40|21317.8|21227.8|21298.5|21208.5|21317.8|21227.8|21298.5|21208.5|35
1656335510000|2022-06-27 13:11:50|21298|21208|21298.3|21208.3|21299.3|21209.3|21297.2|21207.2|18
1656335520000|2022-06-27 13:12:00|21298.4|21208.4|21283.7|21193.7|21299.9|21209.9|21283.7|21193.7|28
1656335530000|2022-06-27 13:12:10|21284.7|21194.7|21279.9|21189.9|21285.8|21195.8|21279.9|21189.9|27
1656335540000|2022-06-27 13:12:20|21281.2|21191.2|21274.9|21184.9|21283.7|21193.7|21273.5|21183.5|22
1656335550000|2022-06-27 13:12:30|21274.4|21184.4|21276.1|21186.1|21277.5|21187.5|21272.9|21182.9|26
1656335560000|2022-06-27 13:12:40|21276|21186|21261.9|21171.9|21276|21186|21253.6|21163.6|38
1656335570000|2022-06-27 13:12:50|21262.7|21172.7|21259.7|21169.7|21262.7|21172.7|21245.8|21155.8|33
1656335580000|2022-06-27 13:13:00|21259.5|21169.5|21258.5|21168.5|21260.5|21170.5|21256|21166|36
1656335590000|2022-06-27 13:13:10|21256.6|21166.6|21258.7|21168.7|21263|21173|21254.1|21164.1|36
1656335600000|2022-06-27 13:13:20|21257.9|21167.9|21268.8|21178.8|21269.2|21179.2|21256.7|21166.7|35
1656335610000|2022-06-27 13:13:30|21269|21179|21266.3|21176.3|21270.5|21180.5|21266.3|21176.3|28
1656335620000|2022-06-27 13:13:40|21266.5|21176.5|21261.1|21171.1|21266.8|21176.8|21260.4|21170.4|34
1656335630000|2022-06-27 13:13:50|21261.3|21171.3|21259.9|21169.9|21263.3|21173.3|21259.8|21169.8|22
1656335640000|2022-06-27 13:14:00|21260|21170|21276.4|21186.4|21276.4|21186.4|21259.8|21169.8|35
1656335650000|2022-06-27 13:14:10|21276.5|21186.5|21272.1|21182.1|21277.6|21187.6|21271|21181|31
1656335660000|2022-06-27 13:14:20|21272.9|21182.9|21269.3|21179.3|21272.9|21182.9|21265.2|21175.2|28
1656335670000|2022-06-27 13:14:30|21268.4|21178.4|21268.8|21178.8|21272.8|21182.8|21263|21173|32
1656335680000|2022-06-27 13:14:40|21269.3|21179.3|21270.5|21180.5|21271.1|21181.1|21264.7|21174.7|29
1656335690000|2022-06-27 13:14:50|21270.6|21180.6|21269.9|21179.9|21270.9|21180.9|21269.9|21179.9|17
1656335700000|2022-06-27 13:15:00|21270.7|21180.7|21279|21189|21279|21189|21269.6|21179.6|27
1656335710000|2022-06-27 13:15:10|21279.2|21189.2|21281.6|21191.6|21285.3|21195.3|21279.2|21189.2|34
1656335720000|2022-06-27 13:15:20|21282.2|21192.2|21281.9|21191.9|21283.3|21193.3|21281.1|21191.1|21
1656335730000|2022-06-27 13:15:30|21282|21192|21278.7|21188.7|21285.5|21195.5|21278.7|21188.7|30
1656335740000|2022-06-27 13:15:40|21275.5|21185.5|21265.3|21175.3|21275.7|21185.7|21264.8|21174.8|26
1656335750000|2022-06-27 13:15:50|21264.6|21174.6|21266|21176|21271.5|21181.5|21262.4|21172.4|29
1656335760000|2022-06-27 13:16:00|21265.8|21175.8|21270|21180|21273.8|21183.8|21264.9|21174.9|28
1656335770000|2022-06-27 13:16:10|21275.8|21185.8|21272.3|21182.3|21276.6|21186.6|21266.8|21176.8|33
1656335780000|2022-06-27 13:16:20|21269.1|21179.1|21265.6|21175.6|21269.3|21179.3|21265.6|21175.6|24
1656335790000|2022-06-27 13:16:30|21266.8|21176.8|21266.4|21176.4|21267.5|21177.5|21265.5|21175.5|22
1656335800000|2022-06-27 13:16:40|21266.5|21176.5|21277.3|21187.3|21278.1|21188.1|21266.5|21176.5|29
1656335810000|2022-06-27 13:16:50|21274.9|21184.9|21273.4|21183.4|21279.4|21189.4|21271.9|21181.9|31
1656335820000|2022-06-27 13:17:00|21273.3|21183.3|21276.4|21186.4|21280.9|21190.9|21270.1|21180.1|37
1656335830000|2022-06-27 13:17:10|21276.2|21186.2|21275.1|21185.1|21282.2|21192.2|21273|21183|31
1656335840000|2022-06-27 13:17:20|21275.8|21185.8|21271.2|21181.2|21275.8|21185.8|21268.8|21178.8|33
1656335850000|2022-06-27 13:17:30|21271.3|21181.3|21266.6|21176.6|21271.3|21181.3|21266|21176|29
1656335860000|2022-06-27 13:17:40|21266.1|21176.1|21267.2|21177.2|21268.1|21178.1|21265.3|21175.3|28
1656335870000|2022-06-27 13:17:50|21266.8|21176.8|21265.8|21175.8|21267|21177|21264.7|21174.7|29
1656335880000|2022-06-27 13:18:00|21266.5|21176.5|21261.4|21171.4|21266.5|21176.5|21258.9|21168.9|30
1656335890000|2022-06-27 13:18:10|21260.3|21170.3|21255.4|21165.4|21261.6|21171.6|21249.5|21159.5|34
1656335900000|2022-06-27 13:18:20|21255.6|21165.6|21259.2|21169.2|21261.1|21171.1|21255.6|21165.6|26
1656335910000|2022-06-27 13:18:30|21259.1|21169.1|21262.1|21172.1|21264.2|21174.2|21253.4|21163.4|33
1656335920000|2022-06-27 13:18:40|21262.2|21172.2|21263.8|21173.8|21265.8|21175.8|21260.1|21170.1|24
1656335930000|2022-06-27 13:18:50|21264.8|21174.8|21266.2|21176.2|21266.3|21176.3|21262.2|21172.2|23
1656335940000|2022-06-27 13:19:00|21266.1|21176.1|21259.5|21169.5|21269.2|21179.2|21259.5|21169.5|32
1656335950000|2022-06-27 13:19:10|21259.2|21169.2|21257|21167|21266.1|21176.1|21256.4|21166.4|29
1656335960000|2022-06-27 13:19:20|21256.9|21166.9|21257.8|21167.8|21267.9|21177.9|21256.6|21166.6|26
1656335970000|2022-06-27 13:19:30|21257.7|21167.7|21257.1|21167.1|21257.8|21167.8|21256.2|21166.2|24
1656335980000|2022-06-27 13:19:40|21264.7|21174.7|21256|21166|21265.2|21175.2|21255.4|21165.4|25
1656335990000|2022-06-27 13:19:50|21256.1|21166.1|21255.2|21165.2|21256.1|21166.1|21255.2|21165.2|16
1656336000000|2022-06-27 13:20:00|21255.5|21165.5|21260.4|21170.4|21260.4|21170.4|21255|21165|26
1656336010000|2022-06-27 13:20:10|21260.1|21170.1|21262.9|21172.9|21262.9|21172.9|21258.8|21168.8|25
1656336020000|2022-06-27 13:20:20|21261.9|21171.9|21255|21165|21261.9|21171.9|21254.8|21164.8|23
1656336030000|2022-06-27 13:20:30|21255.3|21165.3|21253.2|21163.2|21255.9|21165.9|21252.9|21162.9|26
1656336040000|2022-06-27 13:20:40|21254.5|21164.5|21255|21165|21257.3|21167.3|21252.2|21162.2|22
1656336050000|2022-06-27 13:20:50|21252.4|21162.4|21258.1|21168.1|21258.9|21168.9|21251.1|21161.1|29
1656336060000|2022-06-27 13:21:00|21258|21168|21258.5|21168.5|21259.7|21169.7|21256.4|21166.4|25
1656336070000|2022-06-27 13:21:10|21258.2|21168.2|21253.5|21163.5|21261|21171|21252.6|21162.6|17
1656336080000|2022-06-27 13:21:20|21254.5|21164.5|21254.4|21164.4|21254.9|21164.9|21254.4|21164.4|11
1656336090000|2022-06-27 13:21:30|21252.9|21162.9|21254.1|21164.1|21255.6|21165.6|21252.9|21162.9|20
1656336100000|2022-06-27 13:21:40|21254.2|21164.2|21260.6|21170.6|21260.6|21170.6|21253|21163|24
1656336110000|2022-06-27 13:21:50|21260.9|21170.9|21266.9|21176.9|21266.9|21176.9|21259.1|21169.1|23
1656336120000|2022-06-27 13:22:00|21268.7|21178.7|21275|21185|21275|21185|21268.4|21178.4|34
1656336130000|2022-06-27 13:22:10|21274.9|21184.9|21266|21176|21274.9|21184.9|21262.5|21172.5|36
1656336140000|2022-06-27 13:22:20|21269.6|21179.6|21255.8|21165.8|21269.9|21179.9|21255.5|21165.5|29
1656336150000|2022-06-27 13:22:30|21256|21166|21263.9|21173.9|21264.9|21174.9|21255.5|21165.5|29
1656336160000|2022-06-27 13:22:40|21262.8|21172.8|21264.7|21174.7|21265.4|21175.4|21260.7|21170.7|31
1656336170000|2022-06-27 13:22:50|21263.7|21173.7|21259.2|21169.2|21265.3|21175.3|21259.2|21169.2|26
1656336180000|2022-06-27 13:23:00|21259.7|21169.7|21262.9|21172.9|21268.9|21178.9|21258.3|21168.3|35
1656336190000|2022-06-27 13:23:10|21263.7|21173.7|21260.5|21170.5|21271.1|21181.1|21260.2|21170.2|32
1656336200000|2022-06-27 13:23:20|21259.2|21169.2|21255.3|21165.3|21261|21171|21254.9|21164.9|29
1656336210000|2022-06-27 13:23:30|21254.5|21164.5|21255.9|21165.9|21261.1|21171.1|21254.5|21164.5|30
1656336220000|2022-06-27 13:23:40|21254.8|21164.8|21257.2|21167.2|21257.9|21167.9|21254.8|21164.8|32
1656336230000|2022-06-27 13:23:50|21257|21167|21264.5|21174.5|21266.8|21176.8|21256.6|21166.6|29
1656336240000|2022-06-27 13:24:00|21263.3|21173.3|21260.7|21170.7|21267.7|21177.7|21258.4|21168.4|26
1656336250000|2022-06-27 13:24:10|21263.2|21173.2|21266|21176|21270.4|21180.4|21261.9|21171.9|36
1656336260000|2022-06-27 13:24:20|21265.9|21175.9|21266.5|21176.5|21267.2|21177.2|21265.8|21175.8|25
1656336270000|2022-06-27 13:24:30|21267|21177|21268.3|21178.3|21268.5|21178.5|21266.9|21176.9|31
1656336280000|2022-06-27 13:24:40|21267.7|21177.7|21269.5|21179.5|21269.5|21179.5|21266.4|21176.4|30
1656336290000|2022-06-27 13:24:50|21264.8|21174.8|21257.4|21167.4|21264.8|21174.8|21257.4|21167.4|27
1656336300000|2022-06-27 13:25:00|21257.5|21167.5|21264.5|21174.5|21264.6|21174.6|21257.5|21167.5|32
1656336310000|2022-06-27 13:25:10|21264|21174|21276.8|21186.8|21276.8|21186.8|21263.8|21173.8|34
1656336320000|2022-06-27 13:25:20|21276.2|21186.2|21278.7|21188.7|21285|21195|21275.9|21185.9|31
1656336330000|2022-06-27 13:25:30|21279.9|21189.9|21280.9|21190.9|21288.2|21198.2|21278.1|21188.1|21
1656336340000|2022-06-27 13:25:40|21281.2|21191.2|21277.3|21187.3|21284.4|21194.4|21276.4|21186.4|32
1656336350000|2022-06-27 13:25:50|21274.4|21184.4|21274.4|21184.4|21282.2|21192.2|21273.1|21183.1|28
1656336360000|2022-06-27 13:26:00|21282.8|21192.8|21280.2|21190.2|21283.5|21193.5|21279.7|21189.7|31
1656336370000|2022-06-27 13:26:10|21280.1|21190.1|21280|21190|21280.8|21190.8|21279.6|21189.6|28
1656336380000|2022-06-27 13:26:20|21280.1|21190.1|21281.7|21191.7|21283.8|21193.8|21274.3|21184.3|25
1656336390000|2022-06-27 13:26:30|21282|21192|21276.6|21186.6|21283|21193|21274.4|21184.4|20
1656336400000|2022-06-27 13:26:40|21276.9|21186.9|21279.4|21189.4|21279.4|21189.4|21274|21184|20
1656336410000|2022-06-27 13:26:50|21279.7|21189.7|21282.5|21192.5|21282.5|21192.5|21274.4|21184.4|19
1656336420000|2022-06-27 13:27:00|21282.7|21192.7|21284.9|21194.9|21286|21196|21279|21189|39
1656336430000|2022-06-27 13:27:10|21285.9|21195.9|21291|21201|21292|21202|21284.9|21194.9|34
1656336440000|2022-06-27 13:27:20|21291.1|21201.1|21288.3|21198.3|21291.1|21201.1|21286.4|21196.4|29
1656336450000|2022-06-27 13:27:30|21287.7|21197.7|21288.4|21198.4|21288.5|21198.5|21286.6|21196.6|24
1656336460000|2022-06-27 13:27:40|21287.8|21197.8|21296.3|21206.3|21296.9|21206.9|21287.7|21197.7|30
1656336470000|2022-06-27 13:27:50|21301.7|21211.7|21304.4|21214.4|21305.5|21215.5|21300.4|21210.4|33
1656336480000|2022-06-27 13:28:00|21308.6|21218.6|21291.8|21201.8|21308.6|21218.6|21291.2|21201.2|34
1656336490000|2022-06-27 13:28:10|21292|21202|21292|21202|21300.6|21210.6|21290.6|21200.6|30
1656336500000|2022-06-27 13:28:20|21290.6|21200.6|21288.3|21198.3|21295.1|21205.1|21286.5|21196.5|27
1656336510000|2022-06-27 13:28:30|21288.2|21198.2|21292.2|21202.2|21292.2|21202.2|21287.5|21197.5|34
1656336520000|2022-06-27 13:28:40|21291.6|21201.6|21286.7|21196.7|21292.8|21202.8|21285.7|21195.7|30
1656336530000|2022-06-27 13:28:50|21287|21197|21296|21206|21296|21206|21286.8|21196.8|33
1656336540000|2022-06-27 13:29:00|21298.4|21208.4|21300|21210|21300.3|21210.3|21293.7|21203.7|34
1656336550000|2022-06-27 13:29:10|21299.1|21209.1|21296.8|21206.8|21307.7|21217.7|21290.9|21200.9|34
1656336560000|2022-06-27 13:29:20|21296.1|21206.1|21289.2|21199.2|21299.4|21209.4|21288.2|21198.2|28
1656336570000|2022-06-27 13:29:30|21288.6|21198.6|21290|21200|21291.4|21201.4|21288.4|21198.4|21
1656336580000|2022-06-27 13:29:40|21290.1|21200.1|21290.6|21200.6|21291.6|21201.6|21289.1|21199.1|26
1656336590000|2022-06-27 13:29:50|21290.4|21200.4|21288.9|21198.9|21290.7|21200.7|21287.6|21197.6|21
1656336600000|2022-06-27 13:30:00|21289.1|21199.1|21287.2|21197.2|21291.4|21201.4|21284.8|21194.8|30
1656336610000|2022-06-27 13:30:10|21288|21198|21268.1|21178.1|21291.1|21201.1|21268.1|21178.1|37
1656336620000|2022-06-27 13:30:20|21267.5|21177.5|21281.9|21191.9|21282.3|21192.3|21267.5|21177.5|38
1656336630000|2022-06-27 13:30:30|21283.6|21193.6|21298.6|21208.6|21303.3|21213.3|21283|21193|35
1656336640000|2022-06-27 13:30:40|21297.9|21207.9|21303.4|21213.4|21306.9|21216.9|21297.9|21207.9|37
1656336650000|2022-06-27 13:30:50|21303.2|21213.2|21303.1|21213.1|21306.4|21216.4|21300.6|21210.6|34
1656336660000|2022-06-27 13:31:00|21303.7|21213.7|21301.9|21211.9|21310|21220|21299|21209|33
1656336670000|2022-06-27 13:31:10|21301.8|21211.8|21303.1|21213.1|21315.1|21225.1|21301.4|21211.4|34
1656336680000|2022-06-27 13:31:20|21303.3|21213.3|21296|21206|21306.1|21216.1|21295.7|21205.7|31
1656336690000|2022-06-27 13:31:30|21296.4|21206.4|21266.7|21176.7|21296.4|21206.4|21266.7|21176.7|33
1656336700000|2022-06-27 13:31:40|21267.2|21177.2|21263.3|21173.3|21273.4|21183.4|21261.8|21171.8|37
1656336710000|2022-06-27 13:31:50|21264.2|21174.2|21264.6|21174.6|21272.1|21182.1|21262.4|21172.4|31
1656336720000|2022-06-27 13:32:00|21265.8|21175.8|21259.8|21169.8|21266.3|21176.3|21259.5|21169.5|29
1656336730000|2022-06-27 13:32:10|21259.9|21169.9|21253.2|21163.2|21261.4|21171.4|21245.6|21155.6|33
1656336740000|2022-06-27 13:32:20|21252.3|21162.3|21244.4|21154.4|21254.3|21164.3|21243.3|21153.3|37
1656336750000|2022-06-27 13:32:30|21244|21154|21236.9|21146.9|21246.5|21156.5|21236.6|21146.6|35
1656336760000|2022-06-27 13:32:40|21237.1|21147.1|21232.4|21142.4|21238.9|21148.9|21230|21140|29
1656336770000|2022-06-27 13:32:50|21232.5|21142.5|21203.7|21113.7|21233.2|21143.2|21203.7|21113.7|34
1656336780000|2022-06-27 13:33:00|21203.4|21113.4|21161.2|21071.2|21203.4|21113.4|21139.3|21049.3|40
1656336790000|2022-06-27 13:33:10|21163.2|21073.2|21152.8|21062.8|21165.1|21075.1|21136.2|21046.2|39
1656336800000|2022-06-27 13:33:20|21152.5|21062.5|21132.3|21042.3|21153|21063|21121.5|21031.5|37
1656336810000|2022-06-27 13:33:30|21132|21042|21130.3|21040.3|21141.2|21051.2|21127.3|21037.3|40
1656336820000|2022-06-27 13:33:40|21129.9|21039.9|21128.7|21038.7|21132.5|21042.5|21119.5|21029.5|40
1656336830000|2022-06-27 13:33:50|21127.2|21037.2|21124.3|21034.3|21133.6|21043.6|21123.2|21033.2|37
1656336840000|2022-06-27 13:34:00|21121.6|21031.6|21100.9|21010.9|21122.4|21032.4|21100.3|21010.3|39
1656336850000|2022-06-27 13:34:10|21101.4|21011.4|21101.2|21011.2|21104.2|21014.2|21090.1|21000.1|38
1656336860000|2022-06-27 13:34:20|21101.7|21011.7|21099.4|21009.4|21108.8|21018.8|21097.6|21007.6|38
1656336870000|2022-06-27 13:34:30|21100|21010|21087.1|20997.1|21101.5|21011.5|21081.1|20991.1|40
1656336880000|2022-06-27 13:34:40|21085.1|20995.1|21091.1|21001.1|21093.2|21003.2|21084.4|20994.4|36
1656336890000|2022-06-27 13:34:50|21085.8|20995.8|21093.6|21003.6|21096.3|21006.3|21084.8|20994.8|33
1656336900000|2022-06-27 13:35:00|21095.4|21005.4|21089.6|20999.6|21096.1|21006.1|21085.5|20995.5|34
1656336910000|2022-06-27 13:35:10|21082.3|20992.3|21065.8|20975.8|21089.2|20999.2|21062.8|20972.8|35
1656336920000|2022-06-27 13:35:20|21065.3|20975.3|21107.7|21017.7|21110.1|21020.1|21064.3|20974.3|37
1656336930000|2022-06-27 13:35:30|21105.6|21015.6|21126.5|21036.5|21129.6|21039.6|21105.6|21015.6|40
1656336940000|2022-06-27 13:35:40|21123.8|21033.8|21127|21037|21127.5|21037.5|21113.4|21023.4|39
1656336950000|2022-06-27 13:35:50|21126.6|21036.6|21121|21031|21127.4|21037.4|21118.6|21028.6|38
1656336960000|2022-06-27 13:36:00|21122.8|21032.8|21117.7|21027.7|21122.8|21032.8|21111.3|21021.3|37
1656336970000|2022-06-27 13:36:10|21116.9|21026.9|21115.7|21025.7|21119.4|21029.4|21111.1|21021.1|33
1656336980000|2022-06-27 13:36:20|21116.1|21026.1|21094.5|21004.5|21116.6|21026.6|21094.5|21004.5|39
1656336990000|2022-06-27 13:36:30|21094.3|21004.3|21089.8|20999.8|21095.4|21005.4|21089.8|20999.8|38
1656337000000|2022-06-27 13:36:40|21089.9|20999.9|21092.3|21002.3|21107.1|21017.1|21089.6|20999.6|37
1656337010000|2022-06-27 13:36:50|21092.4|21002.4|21070.6|20980.6|21092.6|21002.6|21070.6|20980.6|36
1656337020000|2022-06-27 13:37:00|21069.4|20979.4|21057.4|20967.4|21074.3|20984.3|21055.7|20965.7|38
1656337030000|2022-06-27 13:37:10|21055.9|20965.9|21052.8|20962.8|21055.9|20965.9|21043.7|20953.7|33
1656337040000|2022-06-27 13:37:20|21054|20964|21070.3|20980.3|21075.4|20985.4|21054|20964|38
1656337050000|2022-06-27 13:37:30|21070.9|20980.9|21068.6|20978.6|21076.7|20986.7|21065.5|20975.5|38
1656337060000|2022-06-27 13:37:40|21070.7|20980.7|21075.1|20985.1|21078.2|20988.2|21069.6|20979.6|38
1656337070000|2022-06-27 13:37:50|21074.8|20984.8|21085.1|20995.1|21085.9|20995.9|21074.6|20984.6|35
1656337080000|2022-06-27 13:38:00|21085.3|20995.3|21085.2|20995.2|21090|21000|21080.8|20990.8|36
1656337090000|2022-06-27 13:38:10|21084.4|20994.4|21054.7|20964.7|21084.9|20994.9|21054.7|20964.7|38
1656337100000|2022-06-27 13:38:20|21055.5|20965.5|21057.4|20967.4|21059.3|20969.3|21050.1|20960.1|37
1656337110000|2022-06-27 13:38:30|21054.7|20964.7|21067.3|20977.3|21067.3|20977.3|21051.4|20961.4|37
1656337120000|2022-06-27 13:38:40|21069.7|20979.7|21073|20983|21074.8|20984.8|21068.9|20978.9|38
1656337130000|2022-06-27 13:38:50|21073.1|20983.1|21078.4|20988.4|21084.7|20994.7|21073.1|20983.1|37
1656337140000|2022-06-27 13:39:00|21081.4|20991.4|21079.8|20989.8|21086.3|20996.3|21075.1|20985.1|38
1656337150000|2022-06-27 13:39:10|21077.6|20987.6|21071.4|20981.4|21079.1|20989.1|21070.5|20980.5|38
1656337160000|2022-06-27 13:39:20|21075|20985|21084.8|20994.8|21086.2|20996.2|21071.1|20981.1|38
1656337170000|2022-06-27 13:39:30|21085.4|20995.4|21078|20988|21088.1|20998.1|21077.5|20987.5|37
1656337180000|2022-06-27 13:39:40|21080.8|20990.8|21092.6|21002.6|21094.1|21004.1|21080.1|20990.1|38
1656337190000|2022-06-27 13:39:50|21097.5|21007.5|21086.6|20996.6|21100.3|21010.3|21086.6|20996.6|38
1656337200000|2022-06-27 13:40:00|21081.3|20991.3|21065.2|20975.2|21092.6|21002.6|21065.2|20975.2|37
1656337210000|2022-06-27 13:40:10|21069|20979|21069.1|20979.1|21077.1|20987.1|21066.8|20976.8|37
1656337220000|2022-06-27 13:40:20|21068.8|20978.8|21070.7|20980.7|21072.9|20982.9|21062|20972|36
1656337230000|2022-06-27 13:40:30|21071.4|20981.4|21064.1|20974.1|21073.1|20983.1|21058.7|20968.7|36
1656337240000|2022-06-27 13:40:40|21066.5|20976.5|21036.1|20946.1|21066.7|20976.7|21036.1|20946.1|32
1656337250000|2022-06-27 13:40:50|21037.4|20947.4|21035.4|20945.4|21038.4|20948.4|21029.2|20939.2|38
1656337260000|2022-06-27 13:41:00|21036.2|20946.2|21017.7|20927.7|21038.4|20948.4|21017.7|20927.7|38
1656337270000|2022-06-27 13:41:10|21016.5|20926.5|21005.7|20915.7|21023.4|20933.4|20997.7|20907.7|39
1656337280000|2022-06-27 13:41:20|21001.8|20911.8|20996.9|20906.9|21007.8|20917.8|20996.3|20906.3|35
1656337290000|2022-06-27 13:41:30|20996.2|20906.2|20998.9|20908.9|21006.4|20916.4|20996|20906|37
1656337300000|2022-06-27 13:41:40|21001.7|20911.7|21008|20918|21011.3|20921.3|20998.2|20908.2|36
1656337310000|2022-06-27 13:41:50|21004.2|20914.2|20996|20906|21004.2|20914.2|20992|20902|37
1656337320000|2022-06-27 13:42:00|20993|20903|20997.7|20907.7|20998.1|20908.1|20988.3|20898.3|30
1656337330000|2022-06-27 13:42:10|21000.7|20910.7|20991.5|20901.5|21004.7|20914.7|20988|20898|38
1656337340000|2022-06-27 13:42:20|20992.1|20902.1|20986.1|20896.1|20992.9|20902.9|20980.8|20890.8|31
1656337350000|2022-06-27 13:42:30|20985.6|20895.6|21003|20913|21003|20913|20985.6|20895.6|39
1656337360000|2022-06-27 13:42:40|21002.6|20912.6|21002.5|20912.5|21011.8|20921.8|21000.5|20910.5|33
1656337370000|2022-06-27 13:42:50|21005|20915|20987.8|20897.8|21005|20915|20981.4|20891.4|38
1656337380000|2022-06-27 13:43:00|20983.4|20893.4|20979|20889|20986.4|20896.4|20975.7|20885.7|34
1656337390000|2022-06-27 13:43:10|20978.5|20888.5|20936.1|20846.1|20980|20890|20936.1|20846.1|34
1656337400000|2022-06-27 13:43:20|20931.2|20841.2|20900.9|20810.9|20931.2|20841.2|20890.8|20800.8|40
1656337410000|2022-06-27 13:43:30|20902.9|20812.9|20862.8|20772.8|20902.9|20812.9|20862.4|20772.4|40
1656337420000|2022-06-27 13:43:40|20854|20764|20855.9|20765.9|20862.8|20772.8|20845.6|20755.6|39
1656337430000|2022-06-27 13:43:50|20855.1|20765.1|20889.3|20799.3|20889.3|20799.3|20854.8|20764.8|40
1656337440000|2022-06-27 13:44:00|20889.6|20799.6|20864.8|20774.8|20902.1|20812.1|20855.8|20765.8|39
1656337450000|2022-06-27 13:44:10|20865.8|20775.8|20874.9|20784.9|20874.9|20784.9|20862.3|20772.3|39
1656337460000|2022-06-27 13:44:20|20876.3|20786.3|20870.5|20780.5|20883.2|20793.2|20868.2|20778.2|37
1656337470000|2022-06-27 13:44:30|20870.6|20780.6|20875.7|20785.7|20883.2|20793.2|20870.6|20780.6|39
1656337480000|2022-06-27 13:44:40|20873.2|20783.2|20881.3|20791.3|20883.5|20793.5|20871.7|20781.7|35
1656337490000|2022-06-27 13:44:50|20878.5|20788.5|20892.2|20802.2|20896.2|20806.2|20872|20782|38
1656337500000|2022-06-27 13:45:00|20892|20802|20872.8|20782.8|20892|20802|20865.9|20775.9|39
1656337510000|2022-06-27 13:45:10|20873.3|20783.3|20849.6|20759.6|20873.3|20783.3|20845.2|20755.2|38
1656337520000|2022-06-27 13:45:20|20850.3|20760.3|20841.4|20751.4|20850.8|20760.8|20841.4|20751.4|36
1656337530000|2022-06-27 13:45:30|20841.2|20751.2|20813.2|20723.2|20841.2|20751.2|20808.3|20718.3|39
1656337540000|2022-06-27 13:45:40|20813.1|20723.1|20812.5|20722.5|20816.4|20726.4|20809|20719|39
1656337550000|2022-06-27 13:45:50|20816|20726|20832.3|20742.3|20838.7|20748.7|20816|20726|39
1656337560000|2022-06-27 13:46:00|20836.2|20746.2|20841.9|20751.9|20850.3|20760.3|20826.1|20736.1|37
1656337570000|2022-06-27 13:46:10|20842.2|20752.2|20831.2|20741.2|20850|20760|20827.5|20737.5|39
1656337580000|2022-06-27 13:46:20|20828.1|20738.1|20811.3|20721.3|20837.2|20747.2|20810.4|20720.4|37
1656337590000|2022-06-27 13:46:30|20812.3|20722.3|20802.2|20712.2|20814.4|20724.4|20799.4|20709.4|40
1656337600000|2022-06-27 13:46:40|20801.4|20711.4|20783.6|20693.6|20804.1|20714.1|20782.6|20692.6|39
1656337610000|2022-06-27 13:46:50|20786|20696|20783.9|20693.9|20793.9|20703.9|20778.3|20688.3|38
1656337620000|2022-06-27 13:47:00|20782.4|20692.4|20783.1|20693.1|20790.4|20700.4|20778.5|20688.5|37
1656337630000|2022-06-27 13:47:10|20782.4|20692.4|20796.3|20706.3|20798.8|20708.8|20780|20690|39
1656337640000|2022-06-27 13:47:20|20791.4|20701.4|20814.3|20724.3|20814.3|20724.3|20788|20698|35
1656337650000|2022-06-27 13:47:30|20814.1|20724.1|20809.9|20719.9|20821.9|20731.9|20800.9|20710.9|37
1656337660000|2022-06-27 13:47:40|20812.5|20722.5|20821.2|20731.2|20823.5|20733.5|20811.9|20721.9|38
1656337670000|2022-06-27 13:47:50|20819.9|20729.9|20809.6|20719.6|20821.5|20731.5|20798.2|20708.2|38
1656337680000|2022-06-27 13:48:00|20809.4|20719.4|20843.1|20753.1|20843.1|20753.1|20807.3|20717.3|40
1656337690000|2022-06-27 13:48:10|20841.8|20751.8|20826.7|20736.7|20847.8|20757.8|20825.7|20735.7|35
1656337700000|2022-06-27 13:48:20|20826.1|20736.1|20842.1|20752.1|20843.9|20753.9|20825.6|20735.6|38
1656337710000|2022-06-27 13:48:30|20838.8|20748.8|20827.8|20737.8|20841.2|20751.2|20826|20736|38
1656337720000|2022-06-27 13:48:40|20828.1|20738.1|20829.9|20739.9|20830.4|20740.4|20803.5|20713.5|38
1656337730000|2022-06-27 13:48:50|20827.2|20737.2|20820.3|20730.3|20835.2|20745.2|20812.8|20722.8|37
1656337740000|2022-06-27 13:49:00|20821.2|20731.2|20806.7|20716.7|20821.2|20731.2|20803.2|20713.2|37
1656337750000|2022-06-27 13:49:10|20808.4|20718.4|20799.9|20709.9|20808.4|20718.4|20795.2|20705.2|32
1656337760000|2022-06-27 13:49:20|20801.4|20711.4|20812.8|20722.8|20830.3|20740.3|20801.4|20711.4|37
1656337770000|2022-06-27 13:49:30|20813.2|20723.2|20823.4|20733.4|20837.9|20747.9|20813.2|20723.2|37
1656337780000|2022-06-27 13:49:40|20837|20747|20846.7|20756.7|20846.7|20756.7|20819.1|20729.1|38
1656337790000|2022-06-27 13:49:50|20842.4|20752.4|20835.7|20745.7|20844.4|20754.4|20835.7|20745.7|39
1656337800000|2022-06-27 13:50:00|20836.4|20746.4|20827.6|20737.6|20841|20751|20814.4|20724.4|39
1656337810000|2022-06-27 13:50:10|20830.3|20740.3|20830.4|20740.4|20837.9|20747.9|20820.9|20730.9|37
1656337820000|2022-06-27 13:50:20|20832.9|20742.9|20838.5|20748.5|20845.3|20755.3|20829.7|20739.7|36
1656337830000|2022-06-27 13:50:30|20839|20749|20838|20748|20847.9|20757.9|20830.2|20740.2|38
1656337840000|2022-06-27 13:50:40|20839.1|20749.1|20842.4|20752.4|20844.3|20754.3|20831.9|20741.9|26
1656337850000|2022-06-27 13:50:50|20841.3|20751.3|20836.8|20746.8|20842.9|20752.9|20832.4|20742.4|36
1656337860000|2022-06-27 13:51:00|20841.3|20751.3|20846.5|20756.5|20846.5|20756.5|20832|20742|33
1656337870000|2022-06-27 13:51:10|20842.7|20752.7|20834.4|20744.4|20846.9|20756.9|20830.2|20740.2|32
1656337880000|2022-06-27 13:51:20|20828.3|20738.3|20839.7|20749.7|20848.7|20758.7|20828.3|20738.3|36
1656337890000|2022-06-27 13:51:30|20839.6|20749.6|20872.9|20782.9|20875.5|20785.5|20837.9|20747.9|36
1656337900000|2022-06-27 13:51:40|20871.7|20781.7|20865|20775|20875.2|20785.2|20859.8|20769.8|36
1656337910000|2022-06-27 13:51:50|20871.8|20781.8|20877.4|20787.4|20884.4|20794.4|20866.4|20776.4|34
1656337920000|2022-06-27 13:52:00|20877.8|20787.8|20904.4|20814.4|20910.8|20820.8|20873.2|20783.2|39
1656337930000|2022-06-27 13:52:10|20908.3|20818.3|20895.6|20805.6|20909.8|20819.8|20889.3|20799.3|37
1656337940000|2022-06-27 13:52:20|20894.3|20804.3|20880.9|20790.9|20896.9|20806.9|20879.8|20789.8|34
1656337950000|2022-06-27 13:52:30|20879.9|20789.9|20862.9|20772.9|20883.9|20793.9|20862.7|20772.7|37
1656337960000|2022-06-27 13:52:40|20863.4|20773.4|20858.5|20768.5|20866.5|20776.5|20856.1|20766.1|34
1656337970000|2022-06-27 13:52:50|20858.3|20768.3|20859.8|20769.8|20866.5|20776.5|20855.4|20765.4|29
1656337980000|2022-06-27 13:53:00|20858.8|20768.8|20889.7|20799.7|20894.4|20804.4|20857.3|20767.3|35
1656337990000|2022-06-27 13:53:10|20896.2|20806.2|20870.6|20780.6|20896.2|20806.2|20869.1|20779.1|35
1656338000000|2022-06-27 13:53:20|20869.5|20779.5|20854.3|20764.3|20875.4|20785.4|20853.8|20763.8|33
1656338010000|2022-06-27 13:53:30|20856.2|20766.2|20873.7|20783.7|20874.9|20784.9|20854.3|20764.3|33
1656338020000|2022-06-27 13:53:40|20873.4|20783.4|20870.6|20780.6|20876.8|20786.8|20863.8|20773.8|39
1656338030000|2022-06-27 13:53:50|20869.2|20779.2|20864.4|20774.4|20871.2|20781.2|20859.2|20769.2|37
1656338040000|2022-06-27 13:54:00|20865.2|20775.2|20868.5|20778.5|20872|20782|20860.6|20770.6|34
1656338050000|2022-06-27 13:54:10|20869|20779|20877.7|20787.7|20889.1|20799.1|20869|20779|38
1656338060000|2022-06-27 13:54:20|20880.2|20790.2|20879.9|20789.9|20887.3|20797.3|20873.9|20783.9|30
1656338070000|2022-06-27 13:54:30|20884.8|20794.8|20881.1|20791.1|20888.1|20798.1|20878.3|20788.3|36
1656338080000|2022-06-27 13:54:40|20881|20791|20888.1|20798.1|20888.1|20798.1|20880.4|20790.4|27
1656338090000|2022-06-27 13:54:50|20889.3|20799.3|20879.7|20789.7|20889.7|20799.7|20876.6|20786.6|32
1656338100000|2022-06-27 13:55:00|20878.9|20788.9|20882.9|20792.9|20883.8|20793.8|20863.6|20773.6|37
1656338110000|2022-06-27 13:55:10|20884.3|20794.3|20871.5|20781.5|20884.3|20794.3|20860.1|20770.1|36
1656338120000|2022-06-27 13:55:20|20870.1|20780.1|20872.9|20782.9|20879.2|20789.2|20868.7|20778.7|37
1656338130000|2022-06-27 13:55:30|20872.1|20782.1|20862.4|20772.4|20872.1|20782.1|20858.2|20768.2|35
1656338140000|2022-06-27 13:55:40|20861.5|20771.5|20859.6|20769.6|20863.9|20773.9|20858.9|20768.9|28
1656338150000|2022-06-27 13:55:50|20858.7|20768.7|20837.8|20747.8|20858.7|20768.7|20835.9|20745.9|39
1656338160000|2022-06-27 13:56:00|20837.7|20747.7|20863.1|20773.1|20864.2|20774.2|20837.7|20747.7|38
1656338170000|2022-06-27 13:56:10|20862.5|20772.5|20850.7|20760.7|20870|20780|20850.4|20760.4|37
1656338180000|2022-06-27 13:56:20|20851.2|20761.2|20858.5|20768.5|20858.5|20768.5|20849.6|20759.6|39
1656338190000|2022-06-27 13:56:30|20855.3|20765.3|20856.3|20766.3|20857.4|20767.4|20849.1|20759.1|32
1656338200000|2022-06-27 13:56:40|20855.2|20765.2|20868.3|20778.3|20872.4|20782.4|20853.4|20763.4|34
1656338210000|2022-06-27 13:56:50|20868|20778|20859|20769|20870.4|20780.4|20855.8|20765.8|33
1656338220000|2022-06-27 13:57:00|20859.9|20769.9|20853.5|20763.5|20862.6|20772.6|20852.4|20762.4|37
1656338230000|2022-06-27 13:57:10|20854.4|20764.4|20851.6|20761.6|20862.1|20772.1|20847.5|20757.5|35
1656338240000|2022-06-27 13:57:20|20848|20758|20842.3|20752.3|20848.9|20758.9|20838.4|20748.4|38
1656338250000|2022-06-27 13:57:30|20841.8|20751.8|20841.4|20751.4|20846|20756|20838.5|20748.5|31
1656338260000|2022-06-27 13:57:40|20839.8|20749.8|20831|20741|20839.8|20749.8|20829.8|20739.8|38
1656338270000|2022-06-27 13:57:50|20823.8|20733.8|20828.3|20738.3|20831.1|20741.1|20823.8|20733.8|38
1656338280000|2022-06-27 13:58:00|20829.2|20739.2|20826.9|20736.9|20838.4|20748.4|20824.1|20734.1|31
1656338290000|2022-06-27 13:58:10|20826.3|20736.3|20809.7|20719.7|20827.6|20737.6|20808.3|20718.3|36
1656338300000|2022-06-27 13:58:20|20809.5|20719.5|20803.3|20713.3|20811.8|20721.8|20798.6|20708.6|35
1656338310000|2022-06-27 13:58:30|20804|20714|20800.9|20710.9|20808.9|20718.9|20799.2|20709.2|31
1656338320000|2022-06-27 13:58:40|20802.2|20712.2|20802|20712|20804.2|20714.2|20798.9|20708.9|37
1656338330000|2022-06-27 13:58:50|20801|20711|20802|20712|20802.8|20712.8|20798.1|20708.1|33
1656338340000|2022-06-27 13:59:00|20800.4|20710.4|20794.9|20704.9|20803|20713|20794.9|20704.9|34
1656338350000|2022-06-27 13:59:10|20793.7|20703.7|20771.8|20681.8|20795.9|20705.9|20767.9|20677.9|37
1656338360000|2022-06-27 13:59:20|20770.9|20680.9|20769|20679|20772.6|20682.6|20767.5|20677.5|31
1656338370000|2022-06-27 13:59:30|20767.3|20677.3|20758.1|20668.1|20771.3|20681.3|20758.1|20668.1|32
1656338380000|2022-06-27 13:59:40|20757|20667|20764.4|20674.4|20767.2|20677.2|20757|20667|30
1656338390000|2022-06-27 13:59:50|20762.7|20672.7|20764.7|20674.7|20771.2|20681.2|20761.4|20671.4|26
1656338400000|2022-06-27 14:00:00|20764.6|20674.6|20771.5|20681.5|20775|20685|20763.5|20673.5|38
1656338410000|2022-06-27 14:00:10|20769.3|20679.3|20767.1|20677.1|20777.8|20687.8|20761.4|20671.4|39
1656338420000|2022-06-27 14:00:20|20761.9|20671.9|20758.8|20668.8|20763.1|20673.1|20755.8|20665.8|39
1656338430000|2022-06-27 14:00:30|20758.3|20668.3|20713.4|20623.4|20758.3|20668.3|20708.6|20618.6|38
1656338440000|2022-06-27 14:00:40|20713.6|20623.6|20678.9|20588.9|20716.3|20626.3|20678|20588|38
1656338450000|2022-06-27 14:00:50|20679.1|20589.1|20710.4|20620.4|20712.5|20622.5|20678.3|20588.3|39
1656338460000|2022-06-27 14:01:00|20712.1|20622.1|20692.6|20602.6|20718|20628|20692.6|20602.6|39
1656338470000|2022-06-27 14:01:10|20691.2|20601.2|20680.6|20590.6|20691.2|20601.2|20670.8|20580.8|39
1656338480000|2022-06-27 14:01:20|20681.6|20591.6|20668.2|20578.2|20718.9|20628.9|20666.1|20576.1|39
1656338490000|2022-06-27 14:01:30|20668.9|20578.9|20651.6|20561.6|20677.6|20587.6|20649.9|20559.9|39
1656338500000|2022-06-27 14:01:40|20651.5|20561.5|20636.8|20546.8|20661.3|20571.3|20635.2|20545.2|36
1656338510000|2022-06-27 14:01:50|20635.3|20545.3|20638.7|20548.7|20642.8|20552.8|20634.5|20544.5|38
1656338520000|2022-06-27 14:02:00|20633.6|20543.6|20652.5|20562.5|20654.3|20564.3|20628.8|20538.8|38
1656338530000|2022-06-27 14:02:10|20649.2|20559.2|20634.9|20544.9|20652.2|20562.2|20634.9|20544.9|40
1656338540000|2022-06-27 14:02:20|20632|20542|20652.2|20562.2|20652.2|20562.2|20628.3|20538.3|34
1656338550000|2022-06-27 14:02:30|20653.2|20563.2|20677.2|20587.2|20678.6|20588.6|20652.4|20562.4|39
1656338560000|2022-06-27 14:02:40|20676.7|20586.7|20700.8|20610.8|20700.8|20610.8|20673.3|20583.3|38
1656338570000|2022-06-27 14:02:50|20701.5|20611.5|20723.4|20633.4|20723.4|20633.4|20695.6|20605.6|38
1656338580000|2022-06-27 14:03:00|20717.4|20627.4|20716.9|20626.9|20754.5|20664.5|20713.7|20623.7|40
1656338590000|2022-06-27 14:03:10|20716.6|20626.6|20722.4|20632.4|20722.4|20632.4|20704|20614|40
1656338600000|2022-06-27 14:03:20|20723.3|20633.3|20741.5|20651.5|20741.5|20651.5|20723.3|20633.3|40
1656338610000|2022-06-27 14:03:30|20737.8|20647.8|20756.2|20666.2|20756.2|20666.2|20729.8|20639.8|39
1656338620000|2022-06-27 14:03:40|20751.1|20661.1|20743.2|20653.2|20754.5|20664.5|20743.2|20653.2|36
1656338630000|2022-06-27 14:03:50|20742.2|20652.2|20754.1|20664.1|20756|20666|20739.7|20649.7|36
1656338640000|2022-06-27 14:04:00|20753.9|20663.9|20753.9|20663.9|20764.4|20674.4|20752.6|20662.6|37
1656338650000|2022-06-27 14:04:10|20759.6|20669.6|20778.1|20688.1|20786.2|20696.2|20757.4|20667.4|37
1656338660000|2022-06-27 14:04:20|20776.6|20686.6|20773.9|20683.9|20785.8|20695.8|20771.8|20681.8|37
1656338670000|2022-06-27 14:04:30|20774.9|20684.9|20778.1|20688.1|20789.2|20699.2|20772.8|20682.8|36
1656338680000|2022-06-27 14:04:40|20778.4|20688.4|20779.1|20689.1|20789|20699|20778.4|20688.4|38
1656338690000|2022-06-27 14:04:50|20776.8|20686.8|20775.6|20685.6|20781.4|20691.4|20774.5|20684.5|36
1656338700000|2022-06-27 14:05:00|20774.9|20684.9|20753.4|20663.4|20774.9|20684.9|20753.1|20663.1|38
1656338710000|2022-06-27 14:05:10|20753.1|20663.1|20718.9|20628.9|20753.1|20663.1|20718.9|20628.9|36
1656338720000|2022-06-27 14:05:20|20720.4|20630.4|20718|20628|20722.3|20632.3|20709.4|20619.4|38
1656338730000|2022-06-27 14:05:30|20718.8|20628.8|20743.2|20653.2|20743.2|20653.2|20717.7|20627.7|39
1656338740000|2022-06-27 14:05:40|20742.7|20652.7|20766.9|20676.9|20766.9|20676.9|20742.6|20652.6|39
1656338750000|2022-06-27 14:05:50|20767.8|20677.8|20758.6|20668.6|20784.1|20694.1|20757.9|20667.9|40
1656338760000|2022-06-27 14:06:00|20756.9|20666.9|20737.4|20647.4|20757.3|20667.3|20736.3|20646.3|38
1656338770000|2022-06-27 14:06:10|20742.1|20652.1|20737.7|20647.7|20744|20654|20725.8|20635.8|37
1656338780000|2022-06-27 14:06:20|20738.6|20648.6|20719.3|20629.3|20738.6|20648.6|20719.2|20629.2|38
1656338790000|2022-06-27 14:06:30|20717.3|20627.3|20729.3|20639.3|20732.3|20642.3|20717.3|20627.3|37
1656338800000|2022-06-27 14:06:40|20729.2|20639.2|20728.4|20638.4|20735.7|20645.7|20724.8|20634.8|35
1656338810000|2022-06-27 14:06:50|20736.1|20646.1|20726.7|20636.7|20736.1|20646.1|20725|20635|36
1656338820000|2022-06-27 14:07:00|20723.7|20633.7|20731.2|20641.2|20735.2|20645.2|20722.9|20632.9|35
1656338830000|2022-06-27 14:07:10|20730.1|20640.1|20739|20649|20743.3|20653.3|20726.7|20636.7|36
1656338840000|2022-06-27 14:07:20|20738.7|20648.7|20713.3|20623.3|20738.7|20648.7|20711.8|20621.8|40
1656338850000|2022-06-27 14:07:30|20712.9|20622.9|20716.2|20626.2|20720.7|20630.7|20708.5|20618.5|37
1656338860000|2022-06-27 14:07:40|20716.4|20626.4|20721.5|20631.5|20724|20634|20711.1|20621.1|35
1656338870000|2022-06-27 14:07:50|20721.8|20631.8|20734.5|20644.5|20739|20649|20719.9|20629.9|39
1656338880000|2022-06-27 14:08:00|20733.7|20643.7|20739.1|20649.1|20739.1|20649.1|20730.1|20640.1|35
1656338890000|2022-06-27 14:08:10|20740|20650|20722.4|20632.4|20740|20650|20721.2|20631.2|37
1656338900000|2022-06-27 14:08:20|20722.5|20632.5|20721.6|20631.6|20733.8|20643.8|20715.6|20625.6|38
1656338910000|2022-06-27 14:08:30|20721.7|20631.7|20722.4|20632.4|20725.5|20635.5|20720.3|20630.3|33
1656338920000|2022-06-27 14:08:40|20721.3|20631.3|20717.4|20627.4|20724.1|20634.1|20715.9|20625.9|31
1656338930000|2022-06-27 14:08:50|20722.9|20632.9|20721.5|20631.5|20722.9|20632.9|20715.8|20625.8|33
1656338940000|2022-06-27 14:09:00|20721.6|20631.6|20708.8|20618.8|20724.4|20634.4|20707.2|20617.2|38
1656338950000|2022-06-27 14:09:10|20709.2|20619.2|20671|20581|20709.7|20619.7|20671|20581|38
1656338960000|2022-06-27 14:09:20|20669.4|20579.4|20692.1|20602.1|20692.1|20602.1|20667.2|20577.2|36
1656338970000|2022-06-27 14:09:30|20693.3|20603.3|20696.8|20606.8|20701.1|20611.1|20687|20597|39
1656338980000|2022-06-27 14:09:40|20696.5|20606.5|20711|20621|20714.8|20624.8|20689.3|20599.3|40
1656338990000|2022-06-27 14:09:50|20716.5|20626.5|20720.9|20630.9|20722.5|20632.5|20713.6|20623.6|34
1656339000000|2022-06-27 14:10:00|20720.6|20630.6|20721.3|20631.3|20723.8|20633.8|20714.6|20624.6|39
1656339010000|2022-06-27 14:10:10|20722.2|20632.2|20704.1|20614.1|20725.5|20635.5|20698.7|20608.7|40
1656339020000|2022-06-27 14:10:20|20701.1|20611.1|20681.3|20591.3|20703.1|20613.1|20680.6|20590.6|34
1656339030000|2022-06-27 14:10:30|20679.9|20589.9|20673.2|20583.2|20684.7|20594.7|20673.2|20583.2|39
1656339040000|2022-06-27 14:10:40|20673.7|20583.7|20684.9|20594.9|20687.3|20597.3|20673.7|20583.7|35
1656339050000|2022-06-27 14:10:50|20681.2|20591.2|20690.8|20600.8|20691.6|20601.6|20676.2|20586.2|36
1656339060000|2022-06-27 14:11:00|20694|20604|20680.1|20590.1|20698.7|20608.7|20679.2|20589.2|37
1656339070000|2022-06-27 14:11:10|20679.8|20589.8|20678.8|20588.8|20687.4|20597.4|20674.5|20584.5|38
1656339080000|2022-06-27 14:11:20|20675.1|20585.1|20687.5|20597.5|20687.5|20597.5|20668.6|20578.6|39
1656339090000|2022-06-27 14:11:30|20685|20595|20684.2|20594.2|20687.2|20597.2|20679.9|20589.9|36
1656339100000|2022-06-27 14:11:40|20683.3|20593.3|20681.4|20591.4|20683.9|20593.9|20675.5|20585.5|37
1656339110000|2022-06-27 14:11:50|20680.6|20590.6|20682.2|20592.2|20685.9|20595.9|20672.1|20582.1|33
1656339120000|2022-06-27 14:12:00|20683.4|20593.4|20693.5|20603.5|20696.4|20606.4|20670|20580|39
1656339130000|2022-06-27 14:12:10|20688.9|20598.9|20697|20607|20701.8|20611.8|20688.9|20598.9|38
1656339140000|2022-06-27 14:12:20|20696.6|20606.6|20698.9|20608.9|20701.7|20611.7|20694.5|20604.5|38
1656339150000|2022-06-27 14:12:30|20699.1|20609.1|20694.3|20604.3|20700|20610|20689.9|20599.9|37
1656339160000|2022-06-27 14:12:40|20694.4|20604.4|20696.2|20606.2|20699.3|20609.3|20690.2|20600.2|36
1656339170000|2022-06-27 14:12:50|20696.5|20606.5|20708.9|20618.9|20710.9|20620.9|20694.3|20604.3|39
1656339180000|2022-06-27 14:13:00|20706.9|20616.9|20718.3|20628.3|20718.3|20628.3|20706.8|20616.8|35
1656339190000|2022-06-27 14:13:10|20719.4|20629.4|20731|20641|20735.8|20645.8|20717.1|20627.1|40
1656339200000|2022-06-27 14:13:20|20731.3|20641.3|20741.6|20651.6|20743.8|20653.8|20731.3|20641.3|38
1656339210000|2022-06-27 14:13:30|20736.5|20646.5|20732.7|20642.7|20741.5|20651.5|20726.2|20636.2|38
1656339220000|2022-06-27 14:13:40|20731.8|20641.8|20728.5|20638.5|20736.8|20646.8|20721.9|20631.9|33
1656339230000|2022-06-27 14:13:50|20729.8|20639.8|20728.9|20638.9|20734.3|20644.3|20723.8|20633.8|36
1656339240000|2022-06-27 14:14:00|20728.7|20638.7|20731.3|20641.3|20734.5|20644.5|20724.9|20634.9|39
1656339250000|2022-06-27 14:14:10|20729.9|20639.9|20727.9|20637.9|20738.9|20648.9|20723.9|20633.9|35
1656339260000|2022-06-27 14:14:20|20730.1|20640.1|20735.8|20645.8|20735.8|20645.8|20723.3|20633.3|33
1656339270000|2022-06-27 14:14:30|20735.7|20645.7|20736.3|20646.3|20739.4|20649.4|20732.3|20642.3|32
1656339280000|2022-06-27 14:14:40|20731.8|20641.8|20738.8|20648.8|20740.7|20650.7|20731.8|20641.8|31
1656339290000|2022-06-27 14:14:50|20740.4|20650.4|20740.5|20650.5|20749|20659|20735.3|20645.3|37
1656339300000|2022-06-27 14:15:00|20742.5|20652.5|20749.7|20659.7|20758.5|20668.5|20735.4|20645.4|35
1656339310000|2022-06-27 14:15:10|20750.2|20660.2|20731.7|20641.7|20752.2|20662.2|20725.6|20635.6|37
1656339320000|2022-06-27 14:15:20|20728.1|20638.1|20730.8|20640.8|20732.1|20642.1|20727.5|20637.5|30
1656339330000|2022-06-27 14:15:30|20731.7|20641.7|20721.8|20631.8|20731.7|20641.7|20721.7|20631.7|39
1656339340000|2022-06-27 14:15:40|20723.1|20633.1|20711|20621|20723.8|20633.8|20711|20621|32
1656339350000|2022-06-27 14:15:50|20711.6|20621.6|20717.7|20627.7|20717.7|20627.7|20711.3|20621.3|32
1656339360000|2022-06-27 14:16:00|20717.8|20627.8|20732.4|20642.4|20733.3|20643.3|20717.8|20627.8|36
1656339370000|2022-06-27 14:16:10|20732.1|20642.1|20731.5|20641.5|20736.5|20646.5|20730.8|20640.8|35
1656339380000|2022-06-27 14:16:20|20731.1|20641.1|20742.6|20652.6|20743.7|20653.7|20731.1|20641.1|38
1656339390000|2022-06-27 14:16:30|20743|20653|20748|20658|20748|20658|20741.7|20651.7|37
1656339400000|2022-06-27 14:16:40|20748.3|20658.3|20775.2|20685.2|20775.7|20685.7|20748.3|20658.3|38
1656339410000|2022-06-27 14:16:50|20776.2|20686.2|20781|20691|20789.7|20699.7|20772.3|20682.3|38
1656339420000|2022-06-27 14:17:00|20782.4|20692.4|20779.2|20689.2|20783.6|20693.6|20774.5|20684.5|40
1656339430000|2022-06-27 14:17:10|20780|20690|20747.2|20657.2|20781.3|20691.3|20747.2|20657.2|39
1656339440000|2022-06-27 14:17:20|20751.2|20661.2|20743|20653|20753.6|20663.6|20734.8|20644.8|36
1656339450000|2022-06-27 14:17:30|20749.9|20659.9|20749.9|20659.9|20754.2|20664.2|20739.7|20649.7|32
1656339460000|2022-06-27 14:17:40|20750.5|20660.5|20738.9|20648.9|20750.5|20660.5|20735.3|20645.3|35
1656339470000|2022-06-27 14:17:50|20742|20652|20732.5|20642.5|20742.3|20652.3|20732.5|20642.5|29
1656339480000|2022-06-27 14:18:00|20738.5|20648.5|20732.7|20642.7|20741.8|20651.8|20729.4|20639.4|36
1656339490000|2022-06-27 14:18:10|20728|20638|20725.8|20635.8|20730.8|20640.8|20719.6|20629.6|33
1656339500000|2022-06-27 14:18:20|20726.2|20636.2|20715.1|20625.1|20730.1|20640.1|20710.8|20620.8|37
1656339510000|2022-06-27 14:18:30|20716.1|20626.1|20713.9|20623.9|20716.7|20626.7|20711.9|20621.9|35
1656339520000|2022-06-27 14:18:40|20717|20627|20722.6|20632.6|20724.3|20634.3|20715.1|20625.1|36
1656339530000|2022-06-27 14:18:50|20723.1|20633.1|20715.1|20625.1|20729.9|20639.9|20710.4|20620.4|35
1656339540000|2022-06-27 14:19:00|20715.2|20625.2|20728.8|20638.8|20728.8|20638.8|20704.2|20614.2|33
1656339550000|2022-06-27 14:19:10|20731.1|20641.1|20738.9|20648.9|20739.9|20649.9|20730.7|20640.7|36
1656339560000|2022-06-27 14:19:20|20737.5|20647.5|20749.8|20659.8|20757.9|20667.9|20736.4|20646.4|35
1656339570000|2022-06-27 14:19:30|20751.1|20661.1|20749.7|20659.7|20752.9|20662.9|20746.4|20656.4|36
1656339580000|2022-06-27 14:19:40|20751.8|20661.8|20746.6|20656.6|20753.6|20663.6|20746.3|20656.3|35
1656339590000|2022-06-27 14:19:50|20748.2|20658.2|20752.3|20662.3|20752.4|20662.4|20744.5|20654.5|32
1656339600000|2022-06-27 14:20:00|20751.5|20661.5|20754.5|20664.5|20757.1|20667.1|20745.4|20655.4|36
1656339610000|2022-06-27 14:20:10|20748.1|20658.1|20736.3|20646.3|20756.1|20666.1|20735.5|20645.5|36
1656339620000|2022-06-27 14:20:20|20740.3|20650.3|20739.1|20649.1|20746.3|20656.3|20730.5|20640.5|33
1656339630000|2022-06-27 14:20:30|20737.8|20647.8|20734.8|20644.8|20747.7|20657.7|20734.3|20644.3|38
1656339640000|2022-06-27 14:20:40|20734.9|20644.9|20738.4|20648.4|20748.8|20658.8|20734.9|20644.9|34
1656339650000|2022-06-27 14:20:50|20739.8|20649.8|20735.2|20645.2|20744.4|20654.4|20735.2|20645.2|34
1656339660000|2022-06-27 14:21:00|20732.8|20642.8|20761.8|20671.8|20761.8|20671.8|20732.7|20642.7|39
1656339670000|2022-06-27 14:21:10|20760.3|20670.3|20768.1|20678.1|20768.1|20678.1|20758|20668|37
1656339680000|2022-06-27 14:21:20|20769.3|20679.3|20761|20671|20777.1|20687.1|20755.2|20665.2|36
1656339690000|2022-06-27 14:21:30|20760.6|20670.6|20762.5|20672.5|20765|20675|20757.7|20667.7|29
1656339700000|2022-06-27 14:21:40|20762|20672|20766.8|20676.8|20771.9|20681.9|20761.4|20671.4|34
1656339710000|2022-06-27 14:21:50|20772.3|20682.3|20771.9|20681.9|20772.3|20682.3|20765.1|20675.1|29
1656339720000|2022-06-27 14:22:00|20772.1|20682.1|20768.5|20678.5|20775.4|20685.4|20763.1|20673.1|34
1656339730000|2022-06-27 14:22:10|20768.1|20678.1|20757.7|20667.7|20768.1|20678.1|20742|20652|38
1656339740000|2022-06-27 14:22:20|20759.2|20669.2|20752.8|20662.8|20760.3|20670.3|20748.7|20658.7|36
1656339750000|2022-06-27 14:22:30|20752.7|20662.7|20752.6|20662.6|20760|20670|20750.7|20660.7|31
1656339760000|2022-06-27 14:22:40|20752.8|20662.8|20756.8|20666.8|20763.8|20673.8|20752.6|20662.6|30
1656339770000|2022-06-27 14:22:50|20757.8|20667.8|20756.3|20666.3|20763.4|20673.4|20751.3|20661.3|33
1656339780000|2022-06-27 14:23:00|20756.8|20666.8|20746.4|20656.4|20765.3|20675.3|20746.4|20656.4|37
1656339790000|2022-06-27 14:23:10|20744.8|20654.8|20744|20654|20748|20658|20740.9|20650.9|25
1656339800000|2022-06-27 14:23:20|20743.6|20653.6|20733.3|20643.3|20743.6|20653.6|20733.1|20643.1|26
1656339810000|2022-06-27 14:23:30|20732.9|20642.9|20732.1|20642.1|20735.9|20645.9|20726.2|20636.2|33
1656339820000|2022-06-27 14:23:40|20730.2|20640.2|20721.8|20631.8|20732.1|20642.1|20721.2|20631.2|31
1656339830000|2022-06-27 14:23:50|20720.9|20630.9|20722.4|20632.4|20724.5|20634.5|20719.7|20629.7|34
1656339840000|2022-06-27 14:24:00|20721.7|20631.7|20721.5|20631.5|20725|20635|20718.4|20628.4|33
1656339850000|2022-06-27 14:24:10|20720.5|20630.5|20719.1|20629.1|20722.2|20632.2|20718.3|20628.3|36
1656339860000|2022-06-27 14:24:20|20718.9|20628.9|20724.1|20634.1|20732|20642|20718.9|20628.9|34
1656339870000|2022-06-27 14:24:30|20724.2|20634.2|20733.2|20643.2|20736.3|20646.3|20721.1|20631.1|37
1656339880000|2022-06-27 14:24:40|20735|20645|20729.5|20639.5|20736.9|20646.9|20725|20635|29
1656339890000|2022-06-27 14:24:50|20728.3|20638.3|20725|20635|20729.7|20639.7|20720.5|20630.5|34
1656339900000|2022-06-27 14:25:00|20723.8|20633.8|20713.1|20623.1|20725|20635|20711|20621|33
1656339910000|2022-06-27 14:25:10|20713.7|20623.7|20712|20622|20718|20628|20708.9|20618.9|32
1656339920000|2022-06-27 14:25:20|20709.5|20619.5|20704.8|20614.8|20709.5|20619.5|20700.2|20610.2|33
1656339930000|2022-06-27 14:25:30|20704.4|20614.4|20704.3|20614.3|20705.9|20615.9|20699.4|20609.4|34
1656339940000|2022-06-27 14:25:40|20706.1|20616.1|20709.2|20619.2|20709.2|20619.2|20698.7|20608.7|33
1656339950000|2022-06-27 14:25:50|20699.9|20609.9|20698.6|20608.6|20706.2|20616.2|20698.3|20608.3|32
1656339960000|2022-06-27 14:26:00|20698.5|20608.5|20699.2|20609.2|20703.9|20613.9|20698.2|20608.2|31
1656339970000|2022-06-27 14:26:10|20699|20609|20703.9|20613.9|20710.5|20620.5|20698.8|20608.8|35
1656339980000|2022-06-27 14:26:20|20703|20613|20723.3|20633.3|20728.4|20638.4|20699.5|20609.5|36
1656339990000|2022-06-27 14:26:30|20723.7|20633.7|20720.1|20630.1|20732.4|20642.4|20719.7|20629.7|32
1656340000000|2022-06-27 14:26:40|20718.7|20628.7|20716|20626|20723.6|20633.6|20713.4|20623.4|34
1656340010000|2022-06-27 14:26:50|20715.8|20625.8|20717.3|20627.3|20722.2|20632.2|20709|20619|32
1656340020000|2022-06-27 14:27:00|20718.8|20628.8|20734.2|20644.2|20734.2|20644.2|20717.7|20627.7|35
1656340030000|2022-06-27 14:27:10|20731.6|20641.6|20728|20638|20734|20644|20723.3|20633.3|36
1656340040000|2022-06-27 14:27:20|20730.4|20640.4|20731.5|20641.5|20737.8|20647.8|20720.5|20630.5|31
1656340050000|2022-06-27 14:27:30|20732|20642|20733.8|20643.8|20737.5|20647.5|20725.5|20635.5|34
1656340060000|2022-06-27 14:27:40|20731.9|20641.9|20727.8|20637.8|20733.1|20643.1|20723.8|20633.8|22
1656340070000|2022-06-27 14:27:50|20727.7|20637.7|20738.5|20648.5|20741.7|20651.7|20725.8|20635.8|33
1656340080000|2022-06-27 14:28:00|20738.3|20648.3|20728.9|20638.9|20738.3|20648.3|20723.9|20633.9|31
1656340090000|2022-06-27 14:28:10|20729.6|20639.6|20741.1|20651.1|20742|20652|20724.9|20634.9|36
1656340100000|2022-06-27 14:28:20|20743.1|20653.1|20738.7|20648.7|20747.7|20657.7|20736.6|20646.6|35
1656340110000|2022-06-27 14:28:30|20738.6|20648.6|20737.7|20647.7|20740.3|20650.3|20728.2|20638.2|35
1656340120000|2022-06-27 14:28:40|20737.1|20647.1|20739.2|20649.2|20743.1|20653.1|20735.8|20645.8|35
1656340130000|2022-06-27 14:28:50|20739.3|20649.3|20736.1|20646.1|20742.1|20652.1|20734.7|20644.7|34
1656340140000|2022-06-27 14:29:00|20736.2|20646.2|20738.8|20648.8|20741.1|20651.1|20735.5|20645.5|28
1656340150000|2022-06-27 14:29:10|20736.7|20646.7|20732|20642|20741.9|20651.9|20728.9|20638.9|32
1656340160000|2022-06-27 14:29:20|20736.1|20646.1|20728.8|20638.8|20736.1|20646.1|20725.6|20635.6|31
1656340170000|2022-06-27 14:29:30|20729.6|20639.6|20718.5|20628.5|20729.8|20639.8|20716.7|20626.7|22
1656340180000|2022-06-27 14:29:40|20719.2|20629.2|20718.7|20628.7|20727.7|20637.7|20712.7|20622.7|32
1656340190000|2022-06-27 14:29:50|20718.8|20628.8|20717|20627|20727.4|20637.4|20713.7|20623.7|27
1656340200000|2022-06-27 14:30:00|20715.8|20625.8|20717.4|20627.4|20719.4|20629.4|20709.2|20619.2|39
1656340210000|2022-06-27 14:30:10|20716|20626|20724.3|20634.3|20727.2|20637.2|20712|20622|34
1656340220000|2022-06-27 14:30:20|20722.5|20632.5|20729.8|20639.8|20730.1|20640.1|20722.5|20632.5|38
1656340230000|2022-06-27 14:30:30|20729.6|20639.6|20730.3|20640.3|20737.6|20647.6|20729.6|20639.6|36
1656340240000|2022-06-27 14:30:40|20730.8|20640.8|20728.8|20638.8|20731.8|20641.8|20726.4|20636.4|31
1656340250000|2022-06-27 14:30:50|20729.7|20639.7|20734.4|20644.4|20740.6|20650.6|20727|20637|31
1656340260000|2022-06-27 14:31:00|20734.6|20644.6|20730.8|20640.8|20740.6|20650.6|20730.2|20640.2|36
1656340270000|2022-06-27 14:31:10|20731.9|20641.9|20730.7|20640.7|20735.1|20645.1|20727.9|20637.9|33
1656340280000|2022-06-27 14:31:20|20730.5|20640.5|20734.4|20644.4|20738|20648|20730.3|20640.3|28
1656340290000|2022-06-27 14:31:30|20730.3|20640.3|20738.1|20648.1|20739.1|20649.1|20730.3|20640.3|30
1656340300000|2022-06-27 14:31:40|20738.3|20648.3|20744.2|20654.2|20744.2|20654.2|20731|20641|31
1656340310000|2022-06-27 14:31:50|20741.1|20651.1|20736.9|20646.9|20745.8|20655.8|20734.6|20644.6|31
1656340320000|2022-06-27 14:32:00|20739.6|20649.6|20737.8|20647.8|20747.3|20657.3|20735.9|20645.9|35
1656340330000|2022-06-27 14:32:10|20737.9|20647.9|20749|20659|20752|20662|20736.9|20646.9|36
1656340340000|2022-06-27 14:32:20|20757.9|20667.9|20758.6|20668.6|20760|20670|20754.4|20664.4|29
1656340350000|2022-06-27 14:32:30|20758.9|20668.9|20745.7|20655.7|20760.3|20670.3|20743.9|20653.9|32
1656340360000|2022-06-27 14:32:40|20746.9|20656.9|20746|20656|20748.3|20658.3|20745.3|20655.3|35
1656340370000|2022-06-27 14:32:50|20745.7|20655.7|20742.7|20652.7|20748.2|20658.2|20741.7|20651.7|34
1656340380000|2022-06-27 14:33:00|20741.5|20651.5|20724.3|20634.3|20744.1|20654.1|20723.2|20633.2|36
1656340390000|2022-06-27 14:33:10|20725.4|20635.4|20725.9|20635.9|20729.6|20639.6|20721.1|20631.1|37
1656340400000|2022-06-27 14:33:20|20726.2|20636.2|20727.5|20637.5|20729.8|20639.8|20722.2|20632.2|39
1656340410000|2022-06-27 14:33:30|20726.3|20636.3|20725.5|20635.5|20734|20644|20723.6|20633.6|32
1656340420000|2022-06-27 14:33:40|20726|20636|20762.5|20672.5|20762.5|20672.5|20725.8|20635.8|38
1656340430000|2022-06-27 14:33:50|20762.6|20672.6|20762.1|20672.1|20765.7|20675.7|20758.4|20668.4|36
1656340440000|2022-06-27 14:34:00|20762.6|20672.6|20761|20671|20766.2|20676.2|20756.1|20666.1|39
1656340450000|2022-06-27 14:34:10|20760.6|20670.6|20770.4|20680.4|20770.4|20680.4|20756.9|20666.9|36
1656340460000|2022-06-27 14:34:20|20759.7|20669.7|20758.6|20668.6|20767.7|20677.7|20758|20668|36
1656340470000|2022-06-27 14:34:30|20760.1|20670.1|20762.5|20672.5|20764.6|20674.6|20757.7|20667.7|32
1656340480000|2022-06-27 14:34:40|20762|20672|20754.9|20664.9|20764.6|20674.6|20754.9|20664.9|36
1656340490000|2022-06-27 14:34:50|20753.4|20663.4|20757.2|20667.2|20757.5|20667.5|20750.9|20660.9|34
1656340500000|2022-06-27 14:35:00|20754.6|20664.6|20752.3|20662.3|20757.2|20667.2|20752.3|20662.3|25
1656340510000|2022-06-27 14:35:10|20752.4|20662.4|20757.3|20667.3|20758.9|20668.9|20751.2|20661.2|30
1656340520000|2022-06-27 14:35:20|20757.6|20667.6|20755.5|20665.5|20758.3|20668.3|20752.8|20662.8|29
1656340530000|2022-06-27 14:35:30|20755.6|20665.6|20758.2|20668.2|20762.5|20672.5|20755.6|20665.6|35
1656340540000|2022-06-27 14:35:40|20758.3|20668.3|20753.9|20663.9|20759.2|20669.2|20753.9|20663.9|23
1656340550000|2022-06-27 14:35:50|20754|20664|20752.3|20662.3|20754.3|20664.3|20750.8|20660.8|21
1656340560000|2022-06-27 14:36:00|20751.3|20661.3|20730.1|20640.1|20753.2|20663.2|20729.8|20639.8|37
1656340570000|2022-06-27 14:36:10|20728|20638|20723|20633|20729.6|20639.6|20723|20633|34
1656340580000|2022-06-27 14:36:20|20724.8|20634.8|20719.3|20629.3|20728.3|20638.3|20717.9|20627.9|31
1656340590000|2022-06-27 14:36:30|20719.2|20629.2|20713.2|20623.2|20726.6|20636.6|20713.2|20623.2|36
1656340600000|2022-06-27 14:36:40|20714|20624|20712.7|20622.7|20726.1|20636.1|20712.6|20622.6|37
1656340610000|2022-06-27 14:36:50|20712.6|20622.6|20716|20626|20721.1|20631.1|20712.4|20622.4|33
1656340620000|2022-06-27 14:37:00|20715.9|20625.9|20739.1|20649.1|20739.1|20649.1|20715.9|20625.9|34
1656340630000|2022-06-27 14:37:10|20738.9|20648.9|20723.2|20633.2|20739.2|20649.2|20723.2|20633.2|36
1656340640000|2022-06-27 14:37:20|20724.7|20634.7|20722.2|20632.2|20729.6|20639.6|20719.6|20629.6|34
1656340650000|2022-06-27 14:37:30|20722.6|20632.6|20721|20631|20735|20645|20721|20631|32
1656340660000|2022-06-27 14:37:40|20720.9|20630.9|20720.3|20630.3|20722.4|20632.4|20716.8|20626.8|30
1656340670000|2022-06-27 14:37:50|20721.7|20631.7|20723.7|20633.7|20725.4|20635.4|20715.2|20625.2|37
1656340680000|2022-06-27 14:38:00|20724|20634|20719.7|20629.7|20730.2|20640.2|20715|20625|34
1656340690000|2022-06-27 14:38:10|20719.3|20629.3|20713.8|20623.8|20720.5|20630.5|20713.8|20623.8|32
1656340700000|2022-06-27 14:38:20|20714.2|20624.2|20714.3|20624.3|20715.8|20625.8|20712|20622|35
1656340710000|2022-06-27 14:38:30|20714.6|20624.6|20712.3|20622.3|20714.7|20624.7|20711.6|20621.6|34
1656340720000|2022-06-27 14:38:40|20712.1|20622.1|20712.3|20622.3|20714.8|20624.8|20711.8|20621.8|37
1656340730000|2022-06-27 14:38:50|20711.9|20621.9|20712|20622|20713.7|20623.7|20710.4|20620.4|34
1656340740000|2022-06-27 14:39:00|20712.3|20622.3|20713.8|20623.8|20714.8|20624.8|20710.3|20620.3|31
1656340750000|2022-06-27 14:39:10|20715.5|20625.5|20713.3|20623.3|20716.6|20626.6|20711.4|20621.4|36
1656340760000|2022-06-27 14:39:20|20712.8|20622.8|20721.5|20631.5|20721.5|20631.5|20711.5|20621.5|31
1656340770000|2022-06-27 14:39:30|20722.9|20632.9|20721.1|20631.1|20739.3|20649.3|20716.5|20626.5|38
1656340780000|2022-06-27 14:39:40|20723.8|20633.8|20719.7|20629.7|20723.8|20633.8|20714.3|20624.3|32
1656340790000|2022-06-27 14:39:50|20720|20630|20713.3|20623.3|20720|20630|20712.1|20622.1|27
1656340800000|2022-06-27 14:40:00|20713|20623|20711.4|20621.4|20714.6|20624.6|20709.7|20619.7|23
1656340810000|2022-06-27 14:40:10|20712.4|20622.4|20712|20622|20713.4|20623.4|20707.7|20617.7|29
1656340820000|2022-06-27 14:40:20|20707.1|20617.1|20697|20607|20709.7|20619.7|20694.4|20604.4|32
1656340830000|2022-06-27 14:40:30|20697.1|20607.1|20714.4|20624.4|20714.7|20624.7|20694.4|20604.4|34
1656340840000|2022-06-27 14:40:40|20713.1|20623.1|20713.4|20623.4|20725.1|20635.1|20709.7|20619.7|34
1656340850000|2022-06-27 14:40:50|20716.4|20626.4|20708|20618|20720|20630|20705.3|20615.3|38
1656340860000|2022-06-27 14:41:00|20708.1|20618.1|20699.8|20609.8|20711.7|20621.7|20695.9|20605.9|37
1656340870000|2022-06-27 14:41:10|20699.7|20609.7|20692.2|20602.2|20701.6|20611.6|20691.1|20601.1|33
1656340880000|2022-06-27 14:41:20|20692.3|20602.3|20680.7|20590.7|20694.6|20604.6|20677.6|20587.6|36
1656340890000|2022-06-27 14:41:30|20681|20591|20707.4|20617.4|20712.5|20622.5|20680.8|20590.8|40
1656340900000|2022-06-27 14:41:40|20707.6|20617.6|20704.3|20614.3|20713.6|20623.6|20700.5|20610.5|38
1656340910000|2022-06-27 14:41:50|20704.1|20614.1|20687|20597|20705.2|20615.2|20687|20597|34
1656340920000|2022-06-27 14:42:00|20687.7|20597.7|20691.6|20601.6|20694.1|20604.1|20686.4|20596.4|35
1656340930000|2022-06-27 14:42:10|20692.6|20602.6|20690.7|20600.7|20693.5|20603.5|20686.7|20596.7|33
1656340940000|2022-06-27 14:42:20|20688|20598|20691.2|20601.2|20694.4|20604.4|20687.6|20597.6|35
1656340950000|2022-06-27 14:42:30|20690.3|20600.3|20692.4|20602.4|20699.4|20609.4|20687.2|20597.2|32
1656340960000|2022-06-27 14:42:40|20692.8|20602.8|20699.7|20609.7|20702.4|20612.4|20691.2|20601.2|33
1656340970000|2022-06-27 14:42:50|20695|20605|20696.9|20606.9|20700.8|20610.8|20691.4|20601.4|35
1656340980000|2022-06-27 14:43:00|20698.3|20608.3|20701.4|20611.4|20703.1|20613.1|20696.1|20606.1|35
1656340990000|2022-06-27 14:43:10|20701|20611|20694.6|20604.6|20702.6|20612.6|20694.1|20604.1|32
1656341000000|2022-06-27 14:43:20|20695.9|20605.9|20689.1|20599.1|20696.5|20606.5|20688.7|20598.7|32
1656341010000|2022-06-27 14:43:30|20689.8|20599.8|20691.1|20601.1|20691.1|20601.1|20687.9|20597.9|28
1656341020000|2022-06-27 14:43:40|20689.4|20599.4|20692.6|20602.6|20692.6|20602.6|20688.3|20598.3|23
1656341030000|2022-06-27 14:43:50|20690.6|20600.6|20696.3|20606.3|20696.3|20606.3|20690.6|20600.6|33
1656341040000|2022-06-27 14:44:00|20696.8|20606.8|20693.6|20603.6|20696.9|20606.9|20691.7|20601.7|35
1656341050000|2022-06-27 14:44:10|20692.3|20602.3|20707.8|20617.8|20710.5|20620.5|20692.3|20602.3|36
1656341060000|2022-06-27 14:44:20|20709|20619|20725.4|20635.4|20725.4|20635.4|20709|20619|36
1656341070000|2022-06-27 14:44:30|20726.8|20636.8|20711.3|20621.3|20727|20637|20710.9|20620.9|36
1656341080000|2022-06-27 14:44:40|20712.4|20622.4|20713.8|20623.8|20722.1|20632.1|20711.3|20621.3|34
1656341090000|2022-06-27 14:44:50|20712.5|20622.5|20713.7|20623.7|20722.2|20632.2|20712.5|20622.5|28
1656341100000|2022-06-27 14:45:00|20713.1|20623.1|20713.2|20623.2|20715.9|20625.9|20710.8|20620.8|33
1656341110000|2022-06-27 14:45:10|20714.8|20624.8|20713.6|20623.6|20715.6|20625.6|20708.2|20618.2|33
1656341120000|2022-06-27 14:45:20|20713.1|20623.1|20703.8|20613.8|20713.7|20623.7|20701.1|20611.1|32
1656341130000|2022-06-27 14:45:30|20703.7|20613.7|20704.9|20614.9|20705.2|20615.2|20702.5|20612.5|20
1656341140000|2022-06-27 14:45:40|20704.5|20614.5|20719|20629|20719.8|20629.8|20703.1|20613.1|34
1656341150000|2022-06-27 14:45:50|20718.8|20628.8|20734.5|20644.5|20734.9|20644.9|20718.7|20628.7|37
1656341160000|2022-06-27 14:46:00|20734.9|20644.9|20731.1|20641.1|20743.8|20653.8|20724.1|20634.1|38
1656341170000|2022-06-27 14:46:10|20727.4|20637.4|20736.4|20646.4|20736.5|20646.5|20724.2|20634.2|33
1656341180000|2022-06-27 14:46:20|20736.2|20646.2|20743|20653|20743.6|20653.6|20734.7|20644.7|32
1656341190000|2022-06-27 14:46:30|20743.3|20653.3|20744.4|20654.4|20744.4|20654.4|20741.1|20651.1|34
1656341200000|2022-06-27 14:46:40|20745.2|20655.2|20753.8|20663.8|20761.1|20671.1|20745.2|20655.2|30
1656341210000|2022-06-27 14:46:50|20753.6|20663.6|20759.8|20669.8|20761|20671|20753.4|20663.4|32
1656341220000|2022-06-27 14:47:00|20760.1|20670.1|20763.9|20673.9|20766.5|20676.5|20760.1|20670.1|39
1656341230000|2022-06-27 14:47:10|20764.3|20674.3|20764.8|20674.8|20765.7|20675.7|20760|20670|35
1656341240000|2022-06-27 14:47:20|20765.5|20675.5|20767.4|20677.4|20769.3|20679.3|20764|20674|36
1656341250000|2022-06-27 14:47:30|20767|20677|20776.8|20686.8|20776.8|20686.8|20764.8|20674.8|33
1656341260000|2022-06-27 14:47:40|20777.5|20687.5|20777.2|20687.2|20781|20691|20775.1|20685.1|33
1656341270000|2022-06-27 14:47:50|20776.9|20686.9|20773.7|20683.7|20777.4|20687.4|20772.2|20682.2|37
1656341280000|2022-06-27 14:48:00|20774.2|20684.2|20774.7|20684.7|20777.8|20687.8|20774|20684|36
1656341290000|2022-06-27 14:48:10|20774.6|20684.6|20786.8|20696.8|20789.2|20699.2|20774.6|20684.6|39
1656341300000|2022-06-27 14:48:20|20786.7|20696.7|20806.1|20716.1|20806.7|20716.7|20784.4|20694.4|35
1656341310000|2022-06-27 14:48:30|20806.5|20716.5|20811.4|20721.4|20813.9|20723.9|20806.5|20716.5|33
1656341320000|2022-06-27 14:48:40|20810.9|20720.9|20806|20716|20812.2|20722.2|20805.4|20715.4|32
1656341330000|2022-06-27 14:48:50|20806.9|20716.9|20812.3|20722.3|20812.3|20722.3|20798.9|20708.9|36
1656341340000|2022-06-27 14:49:00|20812.6|20722.6|20814|20724|20815.1|20725.1|20809|20719|28
1656341350000|2022-06-27 14:49:10|20815.3|20725.3|20818.1|20728.1|20818.1|20728.1|20813.7|20723.7|32
1656341360000|2022-06-27 14:49:20|20818|20728|20823.9|20733.9|20827.5|20737.5|20817.9|20727.9|33
1656341370000|2022-06-27 14:49:30|20823.6|20733.6|20819.7|20729.7|20823.6|20733.6|20816.3|20726.3|38
1656341380000|2022-06-27 14:49:40|20820.4|20730.4|20820.4|20730.4|20823.9|20733.9|20815.8|20725.8|37
1656341390000|2022-06-27 14:49:50|20819.8|20729.8|20823.8|20733.8|20823.8|20733.8|20818.1|20728.1|34
1656341400000|2022-06-27 14:50:00|20823.7|20733.7|20820|20730|20825.7|20735.7|20818.6|20728.6|35
1656341410000|2022-06-27 14:50:10|20819.1|20729.1|20815.2|20725.2|20819.2|20729.2|20815.2|20725.2|35
1656341420000|2022-06-27 14:50:20|20815.8|20725.8|20820|20730|20823.7|20733.7|20815.8|20725.8|29
1656341430000|2022-06-27 14:50:30|20820.8|20730.8|20820.8|20730.8|20823.3|20733.3|20820.6|20730.6|30
1656341440000|2022-06-27 14:50:40|20821.2|20731.2|20823.8|20733.8|20825.9|20735.9|20821.1|20731.1|23
1656341450000|2022-06-27 14:50:50|20824|20734|20837.9|20747.9|20839.3|20749.3|20824|20734|33
1656341460000|2022-06-27 14:51:00|20838|20748|20841.5|20751.5|20842.4|20752.4|20835.6|20745.6|34
1656341470000|2022-06-27 14:51:10|20842.3|20752.3|20835.5|20745.5|20842.8|20752.8|20834.7|20744.7|30
1656341480000|2022-06-27 14:51:20|20833.8|20743.8|20827.3|20737.3|20833.8|20743.8|20826.5|20736.5|36
1656341490000|2022-06-27 14:51:30|20826.9|20736.9|20822|20732|20826.9|20736.9|20821.4|20731.4|32
1656341500000|2022-06-27 14:51:40|20822.9|20732.9|20816.4|20726.4|20822.9|20732.9|20815.1|20725.1|37
1656341510000|2022-06-27 14:51:50|20816.9|20726.9|20818.1|20728.1|20819.5|20729.5|20816.9|20726.9|32
1656341520000|2022-06-27 14:52:00|20818.7|20728.7|20827.8|20737.8|20827.8|20737.8|20817.2|20727.2|38
1656341530000|2022-06-27 14:52:10|20829.6|20739.6|20825|20735|20832.5|20742.5|20823.2|20733.2|35
1656341540000|2022-06-27 14:52:20|20824.7|20734.7|20821.9|20731.9|20828.4|20738.4|20819.8|20729.8|34
1656341550000|2022-06-27 14:52:30|20820.6|20730.6|20823.2|20733.2|20825|20735|20818.5|20728.5|33
1656341560000|2022-06-27 14:52:40|20823.1|20733.1|20821.6|20731.6|20827.8|20737.8|20820.4|20730.4|32
1656341570000|2022-06-27 14:52:50|20821.4|20731.4|20820.4|20730.4|20822.5|20732.5|20819.9|20729.9|25
1656341580000|2022-06-27 14:53:00|20819.9|20729.9|20815.9|20725.9|20822.8|20732.8|20814.5|20724.5|26
1656341590000|2022-06-27 14:53:10|20815.4|20725.4|20811.5|20721.5|20815.6|20725.6|20810.6|20720.6|31
1656341600000|2022-06-27 14:53:20|20811|20721|20804.2|20714.2|20812.3|20722.3|20802.3|20712.3|34
1656341610000|2022-06-27 14:53:30|20802.9|20712.9|20792|20702|20802.9|20712.9|20792|20702|32
1656341620000|2022-06-27 14:53:40|20796.2|20706.2|20792.1|20702.1|20799.3|20709.3|20790.1|20700.1|33
1656341630000|2022-06-27 14:53:50|20791.6|20701.6|20804.5|20714.5|20808|20718|20790.7|20700.7|39
1656341640000|2022-06-27 14:54:00|20804.1|20714.1|20799.6|20709.6|20807.3|20717.3|20794.9|20704.9|34
1656341650000|2022-06-27 14:54:10|20800.9|20710.9|20802.5|20712.5|20806.9|20716.9|20799.8|20709.8|31
1656341660000|2022-06-27 14:54:20|20803.2|20713.2|20792.8|20702.8|20803.2|20713.2|20791.7|20701.7|26
1656341670000|2022-06-27 14:54:30|20792.7|20702.7|20798.3|20708.3|20801.4|20711.4|20791.7|20701.7|34
1656341680000|2022-06-27 14:54:40|20797.9|20707.9|20796.5|20706.5|20800.3|20710.3|20794.4|20704.4|36
1656341690000|2022-06-27 14:54:50|20792.8|20702.8|20789.1|20699.1|20795.5|20705.5|20788.8|20698.8|34
1656341700000|2022-06-27 14:55:00|20789.2|20699.2|20794.8|20704.8|20795.7|20705.7|20789.1|20699.1|32
1656341710000|2022-06-27 14:55:10|20795.3|20705.3|20800.2|20710.2|20802.1|20712.1|20795.3|20705.3|28
1656341720000|2022-06-27 14:55:20|20800.4|20710.4|20799.2|20709.2|20801.5|20711.5|20797.9|20707.9|33
1656341730000|2022-06-27 14:55:30|20799.7|20709.7|20804.7|20714.7|20807.5|20717.5|20799.6|20709.6|30
1656341740000|2022-06-27 14:55:40|20807.2|20717.2|20822.9|20732.9|20824.7|20734.7|20807.2|20717.2|37
1656341750000|2022-06-27 14:55:50|20823.9|20733.9|20826.1|20736.1|20827.4|20737.4|20814.6|20724.6|34
1656341760000|2022-06-27 14:56:00|20825.5|20735.5|20826|20736|20830.7|20740.7|20822.1|20732.1|37
1656341770000|2022-06-27 14:56:10|20825.5|20735.5|20825.3|20735.3|20832.4|20742.4|20825.2|20735.2|29
1656341780000|2022-06-27 14:56:20|20825.6|20735.6|20824.9|20734.9|20828.5|20738.5|20822.5|20732.5|28
1656341790000|2022-06-27 14:56:30|20824.5|20734.5|20827|20737|20828.6|20738.6|20824|20734|27
1656341800000|2022-06-27 14:56:40|20826.9|20736.9|20833.8|20743.8|20834.9|20744.9|20825.2|20735.2|28
1656341810000|2022-06-27 14:56:50|20833.6|20743.6|20831.7|20741.7|20834.1|20744.1|20830.2|20740.2|36
1656341820000|2022-06-27 14:57:00|20832.3|20742.3|20852.4|20762.4|20852.4|20762.4|20830.7|20740.7|38
1656341830000|2022-06-27 14:57:10|20855.2|20765.2|20852.3|20762.3|20859.8|20769.8|20851.5|20761.5|33
1656341840000|2022-06-27 14:57:20|20850.8|20760.8|20861.3|20771.3|20863.1|20773.1|20850.8|20760.8|38
1656341850000|2022-06-27 14:57:30|20862.7|20772.7|20870.1|20780.1|20871.2|20781.2|20862.3|20772.3|37
1656341860000|2022-06-27 14:57:40|20869|20779|20856.6|20766.6|20870|20780|20854.6|20764.6|33
1656341870000|2022-06-27 14:57:50|20856.5|20766.5|20860.8|20770.8|20863|20773|20853.8|20763.8|32
1656341880000|2022-06-27 14:58:00|20860.1|20770.1|20862.4|20772.4|20863.7|20773.7|20857.8|20767.8|36
1656341890000|2022-06-27 14:58:10|20862.7|20772.7|20858.1|20768.1|20864|20774|20856|20766|30
1656341900000|2022-06-27 14:58:20|20859.1|20769.1|20857.7|20767.7|20871.2|20781.2|20853.9|20763.9|38
1656341910000|2022-06-27 14:58:30|20857.5|20767.5|20854.7|20764.7|20858|20768|20854.7|20764.7|35
1656341920000|2022-06-27 14:58:40|20855|20765|20853|20763|20857.1|20767.1|20852.5|20762.5|30
1656341930000|2022-06-27 14:58:50|20853.4|20763.4|20852.1|20762.1|20856.6|20766.6|20851.6|20761.6|30
1656341940000|2022-06-27 14:59:00|20852.3|20762.3|20855.6|20765.6|20856.1|20766.1|20845.9|20755.9|31
1656341950000|2022-06-27 14:59:10|20855.1|20765.1|20856|20766|20856.9|20766.9|20851.2|20761.2|32
1656341960000|2022-06-27 14:59:20|20855.6|20765.6|20856.5|20766.5|20860.8|20770.8|20855.4|20765.4|34
1656341970000|2022-06-27 14:59:30|20856.6|20766.6|20855.9|20765.9|20857.7|20767.7|20854.8|20764.8|34
1656341980000|2022-06-27 14:59:40|20855.7|20765.7|20856.3|20766.3|20859.7|20769.7|20854.9|20764.9|37
1656341990000|2022-06-27 14:59:50|20856.7|20766.7|20854.8|20764.8|20858.3|20768.3|20853|20763|26
1656342000000|2022-06-27 15:00:00|20856.2|20766.2|20846.4|20756.4|20857|20767|20840.1|20750.1|29
1656342010000|2022-06-27 15:00:10|20846.3|20756.3|20850.2|20760.2|20852.1|20762.1|20845.5|20755.5|36
1656342020000|2022-06-27 15:00:20|20849.2|20759.2|20850.1|20760.1|20850.8|20760.8|20848.7|20758.7|35
1656342030000|2022-06-27 15:00:30|20850|20760|20860.3|20770.3|20864.2|20774.2|20850|20760|35
1656342040000|2022-06-27 15:00:40|20861.1|20771.1|20858.6|20768.6|20863.6|20773.6|20858|20768|35
1656342050000|2022-06-27 15:00:50|20857.8|20767.8|20871.3|20781.3|20871.3|20781.3|20854|20764|34
1656342060000|2022-06-27 15:01:00|20871.9|20781.9|20865.7|20775.7|20872.9|20782.9|20865.7|20775.7|35
1656342070000|2022-06-27 15:01:10|20863.9|20773.9|20850.4|20760.4|20863.9|20773.9|20850.3|20760.3|34
1656342080000|2022-06-27 15:01:20|20849.1|20759.1|20849.8|20759.8|20850.8|20760.8|20846.9|20756.9|35
1656342090000|2022-06-27 15:01:30|20849.4|20759.4|20848.9|20758.9|20852.7|20762.7|20844.1|20754.1|30
1656342100000|2022-06-27 15:01:40|20849|20759|20847.9|20757.9|20853.9|20763.9|20847.6|20757.6|37
1656342110000|2022-06-27 15:01:50|20848.4|20758.4|20847.3|20757.3|20853.4|20763.4|20846.5|20756.5|31
1656342120000|2022-06-27 15:02:00|20846.1|20756.1|20845|20755|20849.2|20759.2|20844.7|20754.7|30
1656342130000|2022-06-27 15:02:10|20842.9|20752.9|20833.2|20743.2|20843.9|20753.9|20832.7|20742.7|34
1656342140000|2022-06-27 15:02:20|20833.5|20743.5|20829.8|20739.8|20833.5|20743.5|20826.8|20736.8|32
1656342150000|2022-06-27 15:02:30|20830|20740|20830.2|20740.2|20833.7|20743.7|20829|20739|32
1656342160000|2022-06-27 15:02:40|20829.9|20739.9|20833.4|20743.4|20833.4|20743.4|20827.7|20737.7|33
1656342170000|2022-06-27 15:02:50|20830.9|20740.9|20838.3|20748.3|20838.7|20748.7|20827.4|20737.4|22
1656342180000|2022-06-27 15:03:00|20839.2|20749.2|20832.6|20742.6|20840|20750|20829.2|20739.2|35
1656342190000|2022-06-27 15:03:10|20835|20745|20831.6|20741.6|20841.9|20751.9|20828.8|20738.8|29
1656342200000|2022-06-27 15:03:20|20833.8|20743.8|20825.6|20735.6|20835.5|20745.5|20825.6|20735.6|25
1656342210000|2022-06-27 15:03:30|20825.5|20735.5|20822.8|20732.8|20827.1|20737.1|20821.7|20731.7|35
1656342220000|2022-06-27 15:03:40|20821.8|20731.8|20824.3|20734.3|20827|20737|20821.5|20731.5|32
1656342230000|2022-06-27 15:03:50|20823.8|20733.8|20819|20729|20825.1|20735.1|20818.6|20728.6|33
1656342240000|2022-06-27 15:04:00|20818.8|20728.8|20814.6|20724.6|20821.3|20731.3|20814.5|20724.5|27
1656342250000|2022-06-27 15:04:10|20814.8|20724.8|20821.4|20731.4|20823.2|20733.2|20814.8|20724.8|36
1656342260000|2022-06-27 15:04:20|20818.5|20728.5|20814.8|20724.8|20818.7|20728.7|20814.8|20724.8|31
1656342270000|2022-06-27 15:04:30|20818.6|20728.6|20825.2|20735.2|20826.1|20736.1|20816.5|20726.5|36
1656342280000|2022-06-27 15:04:40|20825.4|20735.4|20813.7|20723.7|20825.4|20735.4|20813.5|20723.5|20
1656342290000|2022-06-27 15:04:50|20815|20725|20809|20719|20823.7|20733.7|20809|20719|38
1656342300000|2022-06-27 15:05:00|20809.2|20719.2|20801.3|20711.3|20809.4|20719.4|20797.2|20707.2|32
1656342310000|2022-06-27 15:05:10|20799.4|20709.4|20799.3|20709.3|20802|20712|20796.2|20706.2|34
1656342320000|2022-06-27 15:05:20|20798.3|20708.3|20793.8|20703.8|20799.9|20709.9|20792.9|20702.9|35
1656342330000|2022-06-27 15:05:30|20794.2|20704.2|20754.9|20664.9|20794.2|20704.2|20754.9|20664.9|35
1656342340000|2022-06-27 15:05:40|20754.3|20664.3|20762.4|20672.4|20762.4|20672.4|20752.7|20662.7|35
1656342350000|2022-06-27 15:05:50|20761.1|20671.1|20759.6|20669.6|20764.5|20674.5|20756.7|20666.7|35
1656342360000|2022-06-27 15:06:00|20758.6|20668.6|20767.1|20677.1|20768.3|20678.3|20756.1|20666.1|38
1656342370000|2022-06-27 15:06:10|20767|20677|20764.2|20674.2|20769.2|20679.2|20761.9|20671.9|35
1656342380000|2022-06-27 15:06:20|20766.2|20676.2|20765.9|20675.9|20767.7|20677.7|20759.4|20669.4|37
1656342390000|2022-06-27 15:06:30|20766|20676|20782.8|20692.8|20786.4|20696.4|20765.9|20675.9|31
1656342400000|2022-06-27 15:06:40|20783|20693|20778.5|20688.5|20784|20694|20778.2|20688.2|30
1656342410000|2022-06-27 15:06:50|20783.8|20693.8|20784.9|20694.9|20789.1|20699.1|20782.2|20692.2|37
1656342420000|2022-06-27 15:07:00|20784.8|20694.8|20783.3|20693.3|20784.8|20694.8|20780.8|20690.8|33
1656342430000|2022-06-27 15:07:10|20783.1|20693.1|20772.5|20682.5|20783.6|20693.6|20772.1|20682.1|28
1656342440000|2022-06-27 15:07:20|20772.4|20682.4|20770|20680|20778|20688|20770|20680|34
1656342450000|2022-06-27 15:07:30|20768.9|20678.9|20781.2|20691.2|20783.1|20693.1|20768.8|20678.8|39
1656342460000|2022-06-27 15:07:40|20782.6|20692.6|20785|20695|20786.4|20696.4|20781.2|20691.2|34
1656342470000|2022-06-27 15:07:50|20783.8|20693.8|20788.1|20698.1|20793.1|20703.1|20783.8|20693.8|32
1656342480000|2022-06-27 15:08:00|20788.3|20698.3|20775.6|20685.6|20788.3|20698.3|20775.2|20685.2|33
1656342490000|2022-06-27 15:08:10|20775.3|20685.3|20781.2|20691.2|20781.2|20691.2|20774.8|20684.8|31
1656342500000|2022-06-27 15:08:20|20781.4|20691.4|20777.4|20687.4|20781.4|20691.4|20777.4|20687.4|33
1656342510000|2022-06-27 15:08:30|20777.7|20687.7|20777.4|20687.4|20781.6|20691.6|20777.2|20687.2|28
1656342520000|2022-06-27 15:08:40|20777.5|20687.5|20778.3|20688.3|20782.7|20692.7|20776.1|20686.1|31
1656342530000|2022-06-27 15:08:50|20778.4|20688.4|20778.7|20688.7|20780.3|20690.3|20776.2|20686.2|27
1656342540000|2022-06-27 15:09:00|20778.6|20688.6|20780.2|20690.2|20784|20694|20777.7|20687.7|36
1656342550000|2022-06-27 15:09:10|20780.5|20690.5|20776|20686|20780.5|20690.5|20772.3|20682.3|34
1656342560000|2022-06-27 15:09:20|20776.9|20686.9|20772|20682|20779.8|20689.8|20770.4|20680.4|35
1656342570000|2022-06-27 15:09:30|20772.8|20682.8|20772.5|20682.5|20774.1|20684.1|20769.4|20679.4|30
1656342580000|2022-06-27 15:09:40|20773.7|20683.7|20765.7|20675.7|20774.4|20684.4|20765.7|20675.7|33
1656342590000|2022-06-27 15:09:50|20764.2|20674.2|20765.1|20675.1|20768.6|20678.6|20760.2|20670.2|35
1656342600000|2022-06-27 15:10:00|20764.5|20674.5|20770.5|20680.5|20770.5|20680.5|20757.8|20667.8|34
1656342610000|2022-06-27 15:10:10|20769.6|20679.6|20761.5|20671.5|20770|20680|20760.2|20670.2|35
1656342620000|2022-06-27 15:10:20|20758.8|20668.8|20766|20676|20769.9|20679.9|20758.8|20668.8|32
1656342630000|2022-06-27 15:10:30|20765.5|20675.5|20758.5|20668.5|20770|20680|20757.7|20667.7|38
1656342640000|2022-06-27 15:10:40|20758|20668|20766.5|20676.5|20769.3|20679.3|20757.6|20667.6|33
1656342650000|2022-06-27 15:10:50|20766.4|20676.4|20759.6|20669.6|20771.8|20681.8|20759.1|20669.1|34
1656342660000|2022-06-27 15:11:00|20759.8|20669.8|20760.3|20670.3|20765.9|20675.9|20758.6|20668.6|33
1656342670000|2022-06-27 15:11:10|20760.8|20670.8|20763.1|20673.1|20766.3|20676.3|20759.9|20669.9|33
1656342680000|2022-06-27 15:11:20|20766|20676|20753.7|20663.7|20766.4|20676.4|20753.7|20663.7|31
1656342690000|2022-06-27 15:11:30|20754.3|20664.3|20767.4|20677.4|20769.6|20679.6|20754.3|20664.3|37
1656342700000|2022-06-27 15:11:40|20770.3|20680.3|20775.2|20685.2|20783.4|20693.4|20769.2|20679.2|36
1656342710000|2022-06-27 15:11:50|20775.1|20685.1|20762.8|20672.8|20782.4|20692.4|20762.8|20672.8|38
1656342720000|2022-06-27 15:12:00|20762.6|20672.6|20758.3|20668.3|20763.1|20673.1|20757.8|20667.8|35
1656342730000|2022-06-27 15:12:10|20759.3|20669.3|20755.4|20665.4|20759.3|20669.3|20752.5|20662.5|39
1656342740000|2022-06-27 15:12:20|20754.9|20664.9|20757.9|20667.9|20761.2|20671.2|20753.6|20663.6|28
1656342750000|2022-06-27 15:12:30|20754.8|20664.8|20749.2|20659.2|20754.8|20664.8|20745.8|20655.8|33
1656342760000|2022-06-27 15:12:40|20748.9|20658.9|20749.8|20659.8|20749.8|20659.8|20743.9|20653.9|33
1656342770000|2022-06-27 15:12:50|20748.9|20658.9|20753.8|20663.8|20754.6|20664.6|20748.9|20658.9|36
1656342780000|2022-06-27 15:13:00|20753.6|20663.6|20747|20657|20759.5|20669.5|20747|20657|36
1656342790000|2022-06-27 15:13:10|20746.6|20656.6|20755.5|20665.5|20757.7|20667.7|20746.6|20656.6|34
1656342800000|2022-06-27 15:13:20|20754.9|20664.9|20758.1|20668.1|20760.7|20670.7|20754.3|20664.3|32
1656342810000|2022-06-27 15:13:30|20757.9|20667.9|20758.5|20668.5|20760.5|20670.5|20755.4|20665.4|36
1656342820000|2022-06-27 15:13:40|20758.3|20668.3|20757.6|20667.6|20764.1|20674.1|20754|20664|37
1656342830000|2022-06-27 15:13:50|20757.4|20667.4|20755|20665|20759.2|20669.2|20753|20663|35
1656342840000|2022-06-27 15:14:00|20755.5|20665.5|20757.2|20667.2|20764.8|20674.8|20752.8|20662.8|30
1656342850000|2022-06-27 15:14:10|20755.9|20665.9|20760.9|20670.9|20761.9|20671.9|20754.4|20664.4|20
1656342860000|2022-06-27 15:14:20|20760.6|20670.6|20759.5|20669.5|20760.6|20670.6|20754.2|20664.2|31
1656342870000|2022-06-27 15:14:30|20755.1|20665.1|20751.5|20661.5|20758.6|20668.6|20750.5|20660.5|32
1656342880000|2022-06-27 15:14:40|20752.1|20662.1|20750|20660|20755|20665|20749.4|20659.4|31
1656342890000|2022-06-27 15:14:50|20749.8|20659.8|20757|20667|20760.3|20670.3|20749.4|20659.4|33
1656342900000|2022-06-27 15:15:00|20755.4|20665.4|20749.9|20659.9|20759.5|20669.5|20749.5|20659.5|31
1656342910000|2022-06-27 15:15:10|20749.8|20659.8|20751|20661|20752.8|20662.8|20749.8|20659.8|18
1656342920000|2022-06-27 15:15:20|20751.3|20661.3|20752.4|20662.4|20753|20663|20748.6|20658.6|31
1656342930000|2022-06-27 15:15:30|20753.5|20663.5|20753.7|20663.7|20754.8|20664.8|20752.7|20662.7|35
1656342940000|2022-06-27 15:15:40|20753.5|20663.5|20760.4|20670.4|20760.4|20670.4|20752.9|20662.9|34
1656342950000|2022-06-27 15:15:50|20759.3|20669.3|20765.6|20675.6|20766.8|20676.8|20753.5|20663.5|38
1656342960000|2022-06-27 15:16:00|20764|20674|20761.4|20671.4|20765.1|20675.1|20760.6|20670.6|33
1656342970000|2022-06-27 15:16:10|20764.1|20674.1|20765|20675|20765|20675|20762|20672|33
1656342980000|2022-06-27 15:16:20|20764.6|20674.6|20764.6|20674.6|20766.4|20676.4|20761.9|20671.9|30
1656342990000|2022-06-27 15:16:30|20764|20674|20765.9|20675.9|20765.9|20675.9|20763.5|20673.5|34
1656343000000|2022-06-27 15:16:40|20766.4|20676.4|20769.5|20679.5|20773.3|20683.3|20764.3|20674.3|33
1656343010000|2022-06-27 15:16:50|20768.2|20678.2|20777.5|20687.5|20778.9|20688.9|20768.2|20678.2|35
1656343020000|2022-06-27 15:17:00|20778.1|20688.1|20767.6|20677.6|20780.6|20690.6|20767.6|20677.6|32
1656343030000|2022-06-27 15:17:10|20768.1|20678.1|20766.3|20676.3|20770.1|20680.1|20762.5|20672.5|31
1656343040000|2022-06-27 15:17:20|20765.3|20675.3|20750.6|20660.6|20766|20676|20748.9|20658.9|32
1656343050000|2022-06-27 15:17:30|20751.6|20661.6|20750.3|20660.3|20754.9|20664.9|20749.9|20659.9|34
1656343060000|2022-06-27 15:17:40|20750.9|20660.9|20753.5|20663.5|20754|20664|20748.4|20658.4|29
1656343070000|2022-06-27 15:17:50|20749.7|20659.7|20753.4|20663.4|20758.7|20668.7|20749.7|20659.7|36
1656343080000|2022-06-27 15:18:00|20753.3|20663.3|20752.9|20662.9|20753.6|20663.6|20750|20660|34
1656343090000|2022-06-27 15:18:10|20752.7|20662.7|20752.3|20662.3|20754.6|20664.6|20749.9|20659.9|27
1656343100000|2022-06-27 15:18:20|20752.1|20662.1|20752.9|20662.9|20755.5|20665.5|20751.7|20661.7|32
1656343110000|2022-06-27 15:18:30|20752.6|20662.6|20752.8|20662.8|20754.6|20664.6|20751|20661|26
1656343120000|2022-06-27 15:18:40|20752|20662|20741.6|20651.6|20752|20662|20741.6|20651.6|22
1656343130000|2022-06-27 15:18:50|20741.5|20651.5|20739.7|20649.7|20741.5|20651.5|20738.1|20648.1|26
1656343140000|2022-06-27 15:19:00|20738.7|20648.7|20724|20634|20741.4|20651.4|20723.4|20633.4|37
1656343150000|2022-06-27 15:19:10|20723.5|20633.5|20729.3|20639.3|20730.4|20640.4|20723.3|20633.3|29
1656343160000|2022-06-27 15:19:20|20729.2|20639.2|20732.8|20642.8|20732.8|20642.8|20728.8|20638.8|27
1656343170000|2022-06-27 15:19:30|20732.7|20642.7|20737|20647|20739.6|20649.6|20732.7|20642.7|31
1656343180000|2022-06-27 15:19:40|20737.9|20647.9|20740.9|20650.9|20740.9|20650.9|20735.2|20645.2|34
1656343190000|2022-06-27 15:19:50|20740.8|20650.8|20737.5|20647.5|20741.5|20651.5|20736.1|20646.1|31
1656343200000|2022-06-27 15:20:00|20737.1|20647.1|20739|20649|20739.1|20649.1|20736.5|20646.5|35
1656343210000|2022-06-27 15:20:10|20739.1|20649.1|20729.4|20639.4|20741.7|20651.7|20727.1|20637.1|35
1656343220000|2022-06-27 15:20:20|20730.1|20640.1|20732.7|20642.7|20734.3|20644.3|20729.3|20639.3|27
1656343230000|2022-06-27 15:20:30|20732.1|20642.1|20736.9|20646.9|20736.9|20646.9|20731.2|20641.2|25
1656343240000|2022-06-27 15:20:40|20737.1|20647.1|20739.9|20649.9|20740|20650|20736.4|20646.4|27
1656343250000|2022-06-27 15:20:50|20732.5|20642.5|20733.8|20643.8|20735.2|20645.2|20731.3|20641.3|30
1656343260000|2022-06-27 15:21:00|20733.4|20643.4|20733.4|20643.4|20736.3|20646.3|20730.4|20640.4|29
1656343270000|2022-06-27 15:21:10|20734|20644|20730.9|20640.9|20734.5|20644.5|20730.9|20640.9|25
1656343280000|2022-06-27 15:21:20|20731|20641|20720.2|20630.2|20734.9|20644.9|20719.9|20629.9|34
1656343290000|2022-06-27 15:21:30|20721|20631|20729.5|20639.5|20729.5|20639.5|20715.3|20625.3|27
1656343300000|2022-06-27 15:21:40|20728.8|20638.8|20729.9|20639.9|20733.4|20643.4|20726.4|20636.4|33
1656343310000|2022-06-27 15:21:50|20728.9|20638.9|20748.1|20658.1|20749.1|20659.1|20728.5|20638.5|34
1656343320000|2022-06-27 15:22:00|20748.2|20658.2|20745.6|20655.6|20755.3|20665.3|20744.3|20654.3|30
1656343330000|2022-06-27 15:22:10|20745.7|20655.7|20757.6|20667.6|20757.6|20667.6|20739.3|20649.3|34
1656343340000|2022-06-27 15:22:20|20757.2|20667.2|20756.5|20666.5|20757.8|20667.8|20754.3|20664.3|28
1656343350000|2022-06-27 15:22:30|20755.3|20665.3|20757.8|20667.8|20758.1|20668.1|20755.3|20665.3|27
1656343360000|2022-06-27 15:22:40|20758.2|20668.2|20759.7|20669.7|20759.9|20669.9|20757.3|20667.3|31
1656343370000|2022-06-27 15:22:50|20759.1|20669.1|20759.5|20669.5|20760.5|20670.5|20750.5|20660.5|27
1656343380000|2022-06-27 15:23:00|20759.6|20669.6|20745|20655|20760.4|20670.4|20744.3|20654.3|33
1656343390000|2022-06-27 15:23:10|20745.1|20655.1|20748.6|20658.6|20749.2|20659.2|20744.9|20654.9|25
1656343400000|2022-06-27 15:23:20|20748.2|20658.2|20745.3|20655.3|20748.2|20658.2|20745|20655|25
1656343410000|2022-06-27 15:23:30|20745.4|20655.4|20752.6|20662.6|20752.8|20662.8|20745.1|20655.1|34
1656343420000|2022-06-27 15:23:40|20752.7|20662.7|20754.5|20664.5|20760.8|20670.8|20752.4|20662.4|30
1656343430000|2022-06-27 15:23:50|20752.7|20662.7|20751.3|20661.3|20754.9|20664.9|20749.3|20659.3|25
1656343440000|2022-06-27 15:24:00|20751.6|20661.6|20772|20682|20772.4|20682.4|20751.6|20661.6|39
1656343450000|2022-06-27 15:24:10|20771.9|20681.9|20794.9|20704.9|20798|20708|20771.9|20681.9|38
1656343460000|2022-06-27 15:24:20|20794.8|20704.8|20796.8|20706.8|20797|20707|20790.3|20700.3|34
1656343470000|2022-06-27 15:24:30|20795.8|20705.8|20791.8|20701.8|20796.8|20706.8|20788.7|20698.7|38
1656343480000|2022-06-27 15:24:40|20791.9|20701.9|20787.9|20697.9|20800.6|20710.6|20787.5|20697.5|39
1656343490000|2022-06-27 15:24:50|20788.5|20698.5|20788.2|20698.2|20793.4|20703.4|20785.1|20695.1|31
1656343500000|2022-06-27 15:25:00|20787.9|20697.9|20806.3|20716.3|20807.3|20717.3|20787.7|20697.7|38
1656343510000|2022-06-27 15:25:10|20806.1|20716.1|20801|20711|20812.1|20722.1|20798.5|20708.5|35
1656343520000|2022-06-27 15:25:20|20801.9|20711.9|20806.3|20716.3|20806.9|20716.9|20800.8|20710.8|30
1656343530000|2022-06-27 15:25:30|20806.2|20716.2|20810.9|20720.9|20813.3|20723.3|20805.4|20715.4|26
1656343540000|2022-06-27 15:25:40|20810|20720|20800.9|20710.9|20811|20721|20798.9|20708.9|29
1656343550000|2022-06-27 15:25:50|20802.3|20712.3|20809.9|20719.9|20815|20725|20800.2|20710.2|37
1656343560000|2022-06-27 15:26:00|20809.5|20719.5|20802|20712|20812|20722|20798.3|20708.3|38
1656343570000|2022-06-27 15:26:10|20802.5|20712.5|20787.7|20697.7|20803.5|20713.5|20785.2|20695.2|36
1656343580000|2022-06-27 15:26:20|20786.9|20696.9|20789.8|20699.8|20790.3|20700.3|20786.6|20696.6|30
1656343590000|2022-06-27 15:26:30|20789.4|20699.4|20787.4|20697.4|20793.1|20703.1|20786.8|20696.8|37
1656343600000|2022-06-27 15:26:40|20787.5|20697.5|20784.3|20694.3|20787.7|20697.7|20784.3|20694.3|26
1656343610000|2022-06-27 15:26:50|20784.7|20694.7|20786.5|20696.5|20787.4|20697.4|20781.7|20691.7|31
1656343620000|2022-06-27 15:27:00|20778.9|20688.9|20789.1|20699.1|20789.1|20699.1|20778.8|20688.8|31
1656343630000|2022-06-27 15:27:10|20787.9|20697.9|20790.6|20700.6|20790.7|20700.7|20784.6|20694.6|39
1656343640000|2022-06-27 15:27:20|20790.4|20700.4|20787.5|20697.5|20794.7|20704.7|20787.5|20697.5|34
1656343650000|2022-06-27 15:27:30|20787.6|20697.6|20791.4|20701.4|20794.1|20704.1|20787.6|20697.6|25
1656343660000|2022-06-27 15:27:40|20791.1|20701.1|20790.8|20700.8|20793.7|20703.7|20789.9|20699.9|26
1656343670000|2022-06-27 15:27:50|20790.9|20700.9|20788.4|20698.4|20791|20701|20787.8|20697.8|27
1656343680000|2022-06-27 15:28:00|20788.5|20698.5|20787.1|20697.1|20792.3|20702.3|20786|20696|29
1656343690000|2022-06-27 15:28:10|20787|20697|20788.5|20698.5|20791.9|20701.9|20787|20697|29
1656343700000|2022-06-27 15:28:20|20788.4|20698.4|20791.1|20701.1|20791.1|20701.1|20788.4|20698.4|9
1656343710000|2022-06-27 15:28:30|20790.1|20700.1|20798.6|20708.6|20798.6|20708.6|20788.6|20698.6|23
1656343720000|2022-06-27 15:28:40|20798.4|20708.4|20797.9|20707.9|20802.3|20712.3|20796.8|20706.8|28
1656343730000|2022-06-27 15:28:50|20798|20708|20801.4|20711.4|20804.8|20714.8|20798|20708|35
1656343740000|2022-06-27 15:29:00|20799.1|20709.1|20795.2|20705.2|20810.9|20720.9|20791.8|20701.8|36
1656343750000|2022-06-27 15:29:10|20795.1|20705.1|20792.1|20702.1|20795.8|20705.8|20791.3|20701.3|27
1656343760000|2022-06-27 15:29:20|20792|20702|20798.4|20708.4|20798.4|20708.4|20791.4|20701.4|34
1656343770000|2022-06-27 15:29:30|20798.3|20708.3|20792.9|20702.9|20799|20709|20791.8|20701.8|25
1656343780000|2022-06-27 15:29:40|20793.4|20703.4|20790.9|20700.9|20795.1|20705.1|20790.6|20700.6|26
1656343790000|2022-06-27 15:29:50|20791|20701|20791.1|20701.1|20792.6|20702.6|20789.4|20699.4|20
1656343800000|2022-06-27 15:30:00|20791.5|20701.5|20791.6|20701.6|20791.6|20701.6|20789.1|20699.1|27
1656343810000|2022-06-27 15:30:10|20791.5|20701.5|20785|20695|20791.5|20701.5|20784.7|20694.7|32
1656343820000|2022-06-27 15:30:20|20787.6|20697.6|20786.5|20696.5|20789.4|20699.4|20786.1|20696.1|29
1656343830000|2022-06-27 15:30:30|20786.8|20696.8|20784.4|20694.4|20787.3|20697.3|20781.1|20691.1|23
1656343840000|2022-06-27 15:30:40|20785.1|20695.1|20786.8|20696.8|20788|20698|20783.8|20693.8|19
1656343850000|2022-06-27 15:30:50|20786.3|20696.3|20784.8|20694.8|20787.8|20697.8|20782.2|20692.2|33
1656343860000|2022-06-27 15:31:00|20784.2|20694.2|20798.7|20708.7|20799.4|20709.4|20784|20694|32
1656343870000|2022-06-27 15:31:10|20796.8|20706.8|20803.9|20713.9|20808|20718|20796.5|20706.5|36
1656343880000|2022-06-27 15:31:20|20803.6|20713.6|20799.7|20709.7|20810.3|20720.3|20795|20705|30
1656343890000|2022-06-27 15:31:30|20801.1|20711.1|20806.5|20716.5|20806.9|20716.9|20800.5|20710.5|32
1656343900000|2022-06-27 15:31:40|20806.4|20716.4|20814.3|20724.3|20814.4|20724.4|20802|20712|35
1656343910000|2022-06-27 15:31:50|20814.2|20724.2|20808.8|20718.8|20816.9|20726.9|20806.3|20716.3|29
1656343920000|2022-06-27 15:32:00|20809.2|20719.2|20838.6|20748.6|20838.6|20748.6|20807.1|20717.1|30
1656343930000|2022-06-27 15:32:10|20839.1|20749.1|20844.9|20754.9|20849.7|20759.7|20839.1|20749.1|36
1656343940000|2022-06-27 15:32:20|20844.7|20754.7|20845.5|20755.5|20863|20773|20841.3|20751.3|38
1656343950000|2022-06-27 15:32:30|20844.3|20754.3|20835|20745|20845.6|20755.6|20826.9|20736.9|37
1656343960000|2022-06-27 15:32:40|20833.5|20743.5|20836.1|20746.1|20836.1|20746.1|20822.9|20732.9|33
1656343970000|2022-06-27 15:32:50|20833.4|20743.4|20838.1|20748.1|20842.8|20752.8|20828|20738|36
1656343980000|2022-06-27 15:33:00|20835.3|20745.3|20829.6|20739.6|20838.1|20748.1|20828.7|20738.7|37
1656343990000|2022-06-27 15:33:10|20829.5|20739.5|20845.2|20755.2|20851.2|20761.2|20827.8|20737.8|37
1656344000000|2022-06-27 15:33:20|20845.3|20755.3|20851|20761|20852.1|20762.1|20845.3|20755.3|25
1656344010000|2022-06-27 15:33:30|20849.1|20759.1|20848.9|20758.9|20857.9|20767.9|20848|20758|34
1656344020000|2022-06-27 15:33:40|20848.5|20758.5|20848.8|20758.8|20858.5|20768.5|20844.9|20754.9|27
1656344030000|2022-06-27 15:33:50|20851.3|20761.3|20847.6|20757.6|20855.6|20765.6|20847.2|20757.2|32
1656344040000|2022-06-27 15:34:00|20847.4|20757.4|20827.9|20737.9|20848|20758|20827.9|20737.9|32
1656344050000|2022-06-27 15:34:10|20830.2|20740.2|20822.1|20732.1|20830.2|20740.2|20821.2|20731.2|37
1656344060000|2022-06-27 15:34:20|20822.4|20732.4|20826.6|20736.6|20827.3|20737.3|20820.1|20730.1|31
1656344070000|2022-06-27 15:34:30|20826|20736|20823.2|20733.2|20826.7|20736.7|20822.5|20732.5|26
1656344080000|2022-06-27 15:34:40|20823.5|20733.5|20830|20740|20830.5|20740.5|20823.5|20733.5|35
1656344090000|2022-06-27 15:34:50|20831.2|20741.2|20819.5|20729.5|20831.6|20741.6|20819.3|20729.3|32
1656344100000|2022-06-27 15:35:00|20819.1|20729.1|20819.3|20729.3|20822.1|20732.1|20818.6|20728.6|35
1656344110000|2022-06-27 15:35:10|20818.9|20728.9|20820.1|20730.1|20821.7|20731.7|20818.9|20728.9|32
1656344120000|2022-06-27 15:35:20|20820.5|20730.5|20819|20729|20820.5|20730.5|20816.4|20726.4|32
1656344130000|2022-06-27 15:35:30|20819.1|20729.1|20819.4|20729.4|20825.7|20735.7|20818.6|20728.6|32
1656344140000|2022-06-27 15:35:40|20819.5|20729.5|20824.4|20734.4|20826.4|20736.4|20819.1|20729.1|33
1656344150000|2022-06-27 15:35:50|20824.3|20734.3|20828.9|20738.9|20833.7|20743.7|20824|20734|37
1656344160000|2022-06-27 15:36:00|20829.4|20739.4|20834|20744|20834.8|20744.8|20829.4|20739.4|33
1656344170000|2022-06-27 15:36:10|20833.4|20743.4|20826.2|20736.2|20834.3|20744.3|20824.8|20734.8|36
1656344180000|2022-06-27 15:36:20|20826.9|20736.9|20828.8|20738.8|20831.4|20741.4|20826.4|20736.4|27
1656344190000|2022-06-27 15:36:30|20828.3|20738.3|20827.3|20737.3|20832.4|20742.4|20826.1|20736.1|30
1656344200000|2022-06-27 15:36:40|20827.1|20737.1|20829|20739|20829|20739|20822|20732|25
1656344210000|2022-06-27 15:36:50|20828|20738|20822.7|20732.7|20828.4|20738.4|20821.4|20731.4|30
1656344220000|2022-06-27 15:37:00|20822.6|20732.6|20821.1|20731.1|20823.2|20733.2|20815.9|20725.9|31
1656344230000|2022-06-27 15:37:10|20818|20728|20820.6|20730.6|20825.1|20735.1|20815.1|20725.1|37
1656344240000|2022-06-27 15:37:20|20820.4|20730.4|20819.3|20729.3|20821.1|20731.1|20813.3|20723.3|33
1656344250000|2022-06-27 15:37:30|20816.5|20726.5|20816.6|20726.6|20822.9|20732.9|20814.9|20724.9|29
1656344260000|2022-06-27 15:37:40|20816.2|20726.2|20816.9|20726.9|20820.8|20730.8|20814|20724|36
1656344270000|2022-06-27 15:37:50|20816.3|20726.3|20818.3|20728.3|20819.8|20729.8|20813.8|20723.8|33
1656344280000|2022-06-27 15:38:00|20818.2|20728.2|20815.7|20725.7|20820.5|20730.5|20814.5|20724.5|29
1656344290000|2022-06-27 15:38:10|20815.1|20725.1|20819.1|20729.1|20821|20731|20812.4|20722.4|32
1656344300000|2022-06-27 15:38:20|20816.5|20726.5|20816.2|20726.2|20817.5|20727.5|20814.7|20724.7|27
1656344310000|2022-06-27 15:38:30|20816.8|20726.8|20815|20725|20817.4|20727.4|20812.6|20722.6|29
1656344320000|2022-06-27 15:38:40|20814.8|20724.8|20817.5|20727.5|20820.7|20730.7|20813.8|20723.8|31
1656344330000|2022-06-27 15:38:50|20817.6|20727.6|20817.2|20727.2|20819|20729|20811.5|20721.5|29
1656344340000|2022-06-27 15:39:00|20816.2|20726.2|20814.3|20724.3|20819.1|20729.1|20812.2|20722.2|30
1656344350000|2022-06-27 15:39:10|20815.1|20725.1|20811.6|20721.6|20815.4|20725.4|20811.6|20721.6|21
1656344360000|2022-06-27 15:39:20|20812.5|20722.5|20811.1|20721.1|20813.5|20723.5|20810|20720|26
1656344370000|2022-06-27 15:39:30|20811.7|20721.7|20815.1|20725.1|20818|20728|20809.9|20719.9|35
1656344380000|2022-06-27 15:39:40|20812.9|20722.9|20817.9|20727.9|20819|20729|20812.3|20722.3|34
1656344390000|2022-06-27 15:39:50|20818.3|20728.3|20820.4|20730.4|20820.4|20730.4|20812.6|20722.6|32
1656344400000|2022-06-27 15:40:00|20819.1|20729.1|20817.7|20727.7|20822.2|20732.2|20817.3|20727.3|29
1656344410000|2022-06-27 15:40:10|20817.3|20727.3|20817.4|20727.4|20820.1|20730.1|20814.2|20724.2|27
1656344420000|2022-06-27 15:40:20|20819.8|20729.8|20819.8|20729.8|20819.9|20729.9|20815|20725|23
1656344430000|2022-06-27 15:40:30|20820.1|20730.1|20820.5|20730.5|20821.8|20731.8|20816.3|20726.3|27
1656344440000|2022-06-27 15:40:40|20819.8|20729.8|20819.5|20729.5|20822.9|20732.9|20817.6|20727.6|32
1656344450000|2022-06-27 15:40:50|20820.5|20730.5|20821.6|20731.6|20825.1|20735.1|20820.2|20730.2|28
1656344460000|2022-06-27 15:41:00|20821.4|20731.4|20825.1|20735.1|20827.6|20737.6|20820.2|20730.2|34
1656344470000|2022-06-27 15:41:10|20825.9|20735.9|20835.8|20745.8|20835.8|20745.8|20822.1|20732.1|35
1656344480000|2022-06-27 15:41:20|20836.8|20746.8|20834.6|20744.6|20838.2|20748.2|20834.6|20744.6|37
1656344490000|2022-06-27 15:41:30|20835.6|20745.6|20837.3|20747.3|20839.4|20749.4|20834.3|20744.3|31
1656344500000|2022-06-27 15:41:40|20837.1|20747.1|20826.5|20736.5|20838.6|20748.6|20822.8|20732.8|29
1656344510000|2022-06-27 15:41:50|20829.5|20739.5|20823.8|20733.8|20830.1|20740.1|20820.6|20730.6|24
1656344520000|2022-06-27 15:42:00|20823.9|20733.9|20829.8|20739.8|20833|20743|20823.4|20733.4|33
1656344530000|2022-06-27 15:42:10|20832|20742|20837.9|20747.9|20839.6|20749.6|20829.6|20739.6|30
1656344540000|2022-06-27 15:42:20|20838|20748|20841.3|20751.3|20844.6|20754.6|20836.1|20746.1|33
1656344550000|2022-06-27 15:42:30|20841.5|20751.5|20838.6|20748.6|20843.2|20753.2|20832.5|20742.5|38
1656344560000|2022-06-27 15:42:40|20838.2|20748.2|20843.4|20753.4|20844.5|20754.5|20832.4|20742.4|30
1656344570000|2022-06-27 15:42:50|20843.3|20753.3|20841.3|20751.3|20845.8|20755.8|20835.7|20745.7|24
1656344580000|2022-06-27 15:43:00|20841.5|20751.5|20849.2|20759.2|20853.6|20763.6|20841|20751|34
1656344590000|2022-06-27 15:43:10|20847.7|20757.7|20839.1|20749.1|20849.1|20759.1|20838.6|20748.6|38
1656344600000|2022-06-27 15:43:20|20838.8|20748.8|20839|20749|20842|20752|20834.2|20744.2|27
1656344610000|2022-06-27 15:43:30|20839.1|20749.1|20842.4|20752.4|20847.2|20757.2|20836.1|20746.1|32
1656344620000|2022-06-27 15:43:40|20843|20753|20841.4|20751.4|20843|20753|20837.1|20747.1|32
1656344630000|2022-06-27 15:43:50|20843.5|20753.5|20837.8|20747.8|20843.5|20753.5|20836.4|20746.4|23
1656344640000|2022-06-27 15:44:00|20836.8|20746.8|20835.6|20745.6|20839.5|20749.5|20833.9|20743.9|23
1656344650000|2022-06-27 15:44:10|20835.1|20745.1|20836.1|20746.1|20837.7|20747.7|20835.1|20745.1|19
1656344660000|2022-06-27 15:44:20|20834.3|20744.3|20841.3|20751.3|20841.3|20751.3|20834.3|20744.3|25
1656344670000|2022-06-27 15:44:30|20841.2|20751.2|20835.1|20745.1|20841.2|20751.2|20833.4|20743.4|21
1656344680000|2022-06-27 15:44:40|20835.9|20745.9|20844.7|20754.7|20845.4|20755.4|20835.8|20745.8|34
1656344690000|2022-06-27 15:44:50|20843.6|20753.6|20842.2|20752.2|20845.3|20755.3|20841.1|20751.1|33
1656344700000|2022-06-27 15:45:00|20842.8|20752.8|20838|20748|20849.6|20759.6|20837.8|20747.8|33
1656344710000|2022-06-27 15:45:10|20844.2|20754.2|20845.7|20755.7|20849|20759|20842.3|20752.3|33
1656344720000|2022-06-27 15:45:20|20843.3|20753.3|20844.7|20754.7|20847.2|20757.2|20843.3|20753.3|35
1656344730000|2022-06-27 15:45:30|20845|20755|20862|20772|20862|20772|20843.9|20753.9|35
1656344740000|2022-06-27 15:45:40|20861.5|20771.5|20860.9|20770.9|20861.8|20771.8|20857|20767|37
1656344750000|2022-06-27 15:45:50|20858.4|20768.4|20863.9|20773.9|20866.6|20776.6|20858.2|20768.2|32
1656344760000|2022-06-27 15:46:00|20864.6|20774.6|20868.4|20778.4|20872.8|20782.8|20861.5|20771.5|35
1656344770000|2022-06-27 15:46:10|20868.5|20778.5|20872.7|20782.7|20880.9|20790.9|20868.5|20778.5|35
1656344780000|2022-06-27 15:46:20|20875.3|20785.3|20878.8|20788.8|20884.6|20794.6|20872.4|20782.4|38
1656344790000|2022-06-27 15:46:30|20879.2|20789.2|20876.9|20786.9|20880|20790|20876.3|20786.3|34
1656344800000|2022-06-27 15:46:40|20879.3|20789.3|20865.4|20775.4|20879.3|20789.3|20863.4|20773.4|32
1656344810000|2022-06-27 15:46:50|20866.4|20776.4|20864.8|20774.8|20868.6|20778.6|20861.1|20771.1|36
1656344820000|2022-06-27 15:47:00|20867.4|20777.4|20867.4|20777.4|20868.3|20778.3|20862.7|20772.7|30
1656344830000|2022-06-27 15:47:10|20866.8|20776.8|20856.3|20766.3|20870.8|20780.8|20856.3|20766.3|33
1656344840000|2022-06-27 15:47:20|20857.9|20767.9|20846.9|20756.9|20858.3|20768.3|20845.9|20755.9|20
1656344850000|2022-06-27 15:47:30|20849.5|20759.5|20844.1|20754.1|20850.5|20760.5|20842.4|20752.4|31
1656344860000|2022-06-27 15:47:40|20844.2|20754.2|20835.2|20745.2|20847.7|20757.7|20835.2|20745.2|33
1656344870000|2022-06-27 15:47:50|20835|20745|20830.6|20740.6|20837.9|20747.9|20830.6|20740.6|29
1656344880000|2022-06-27 15:48:00|20835|20745|20831.4|20741.4|20838.6|20748.6|20829.3|20739.3|30
1656344890000|2022-06-27 15:48:10|20831.5|20741.5|20828.6|20738.6|20833.4|20743.4|20828.5|20738.5|33
1656344900000|2022-06-27 15:48:20|20828.4|20738.4|20830|20740|20831|20741|20826.5|20736.5|30
1656344910000|2022-06-27 15:48:30|20830.8|20740.8|20837.8|20747.8|20840.2|20750.2|20829.9|20739.9|36
1656344920000|2022-06-27 15:48:40|20836.9|20746.9|20835.1|20745.1|20838|20748|20830.8|20740.8|32
1656344930000|2022-06-27 15:48:50|20835.2|20745.2|20838.2|20748.2|20839.7|20749.7|20835.2|20745.2|29
1656344940000|2022-06-27 15:49:00|20838.6|20748.6|20842.9|20752.9|20843.2|20753.2|20838.6|20748.6|37
1656344950000|2022-06-27 15:49:10|20843.4|20753.4|20843.5|20753.5|20844.3|20754.3|20842.4|20752.4|32
1656344960000|2022-06-27 15:49:20|20843.8|20753.8|20839.1|20749.1|20843.8|20753.8|20838.4|20748.4|30
1656344970000|2022-06-27 15:49:30|20839.6|20749.6|20838.4|20748.4|20839.6|20749.6|20837.9|20747.9|28
1656344980000|2022-06-27 15:49:40|20838.2|20748.2|20838.3|20748.3|20839.9|20749.9|20837.8|20747.8|23
1656344990000|2022-06-27 15:49:50|20838.1|20748.1|20835.8|20745.8|20838.7|20748.7|20827.1|20737.1|23
1656345000000|2022-06-27 15:50:00|20835.4|20745.4|20826.7|20736.7|20835.4|20745.4|20826.2|20736.2|25
1656345010000|2022-06-27 15:50:10|20825.2|20735.2|20829.7|20739.7|20832|20742|20824.7|20734.7|27
1656345020000|2022-06-27 15:50:20|20827.1|20737.1|20825.8|20735.8|20829.4|20739.4|20825.5|20735.5|20
1656345030000|2022-06-27 15:50:30|20825.5|20735.5|20823.5|20733.5|20825.7|20735.7|20822.9|20732.9|19
1656345040000|2022-06-27 15:50:40|20823.6|20733.6|20818.2|20728.2|20823.6|20733.6|20818.2|20728.2|29
1656345050000|2022-06-27 15:50:50|20819.5|20729.5|20821.5|20731.5|20821.5|20731.5|20817.7|20727.7|26
1656345060000|2022-06-27 15:51:00|20819.8|20729.8|20817.7|20727.7|20822.7|20732.7|20814.9|20724.9|28
1656345070000|2022-06-27 15:51:10|20814.4|20724.4|20812.2|20722.2|20814.4|20724.4|20811.1|20721.1|28
1656345080000|2022-06-27 15:51:20|20811.9|20721.9|20809.5|20719.5|20812.2|20722.2|20809.3|20719.3|29
1656345090000|2022-06-27 15:51:30|20809.4|20719.4|20811.2|20721.2|20813.5|20723.5|20809|20719|28
1656345100000|2022-06-27 15:51:40|20811.8|20721.8|20815.6|20725.6|20818|20728|20811.7|20721.7|29
1656345110000|2022-06-27 15:51:50|20814.2|20724.2|20816|20726|20816.3|20726.3|20812.7|20722.7|28
1656345120000|2022-06-27 15:52:00|20813.5|20723.5|20808.1|20718.1|20814.3|20724.3|20808.1|20718.1|27
1656345130000|2022-06-27 15:52:10|20808.6|20718.6|20808.3|20718.3|20811.5|20721.5|20807.8|20717.8|22
1656345140000|2022-06-27 15:52:20|20808.5|20718.5|20806.5|20716.5|20810.9|20720.9|20806.4|20716.4|24
1656345150000|2022-06-27 15:52:30|20807.2|20717.2|20797.9|20707.9|20807.6|20717.6|20793.3|20703.3|31
1656345160000|2022-06-27 15:52:40|20798.4|20708.4|20796.8|20706.8|20800.6|20710.6|20795.4|20705.4|27
1656345170000|2022-06-27 15:52:50|20797.1|20707.1|20802.2|20712.2|20803.4|20713.4|20797.1|20707.1|32
1656345180000|2022-06-27 15:53:00|20802.7|20712.7|20801|20711|20802.8|20712.8|20799.1|20709.1|28
1656345190000|2022-06-27 15:53:10|20800.6|20710.6|20808.3|20718.3|20808.5|20718.5|20797.4|20707.4|32
1656345200000|2022-06-27 15:53:20|20807.8|20717.8|20818.4|20728.4|20819.4|20729.4|20807.5|20717.5|33
1656345210000|2022-06-27 15:53:30|20818.7|20728.7|20815.8|20725.8|20820|20730|20814.8|20724.8|36
1656345220000|2022-06-27 15:53:40|20816.7|20726.7|20817.7|20727.7|20820.7|20730.7|20814.9|20724.9|33
1656345230000|2022-06-27 15:53:50|20817.6|20727.6|20822.1|20732.1|20823|20733|20817.2|20727.2|35
1656345240000|2022-06-27 15:54:00|20820.5|20730.5|20819.2|20729.2|20827.4|20737.4|20814.9|20724.9|37
1656345250000|2022-06-27 15:54:10|20815.4|20725.4|20805.4|20715.4|20818.7|20728.7|20805.2|20715.2|35
1656345260000|2022-06-27 15:54:20|20805|20715|20803.4|20713.4|20806.8|20716.8|20801|20711|35
1656345270000|2022-06-27 15:54:30|20803.1|20713.1|20806.1|20716.1|20807.9|20717.9|20802.8|20712.8|30
1656345280000|2022-06-27 15:54:40|20802.1|20712.1|20807.1|20717.1|20808|20718|20802.1|20712.1|32
1656345290000|2022-06-27 15:54:50|20808.5|20718.5|20803.6|20713.6|20810.2|20720.2|20801.3|20711.3|27
1656345300000|2022-06-27 15:55:00|20803.3|20713.3|20808.2|20718.2|20811.3|20721.3|20801.1|20711.1|25
1656345310000|2022-06-27 15:55:10|20810|20720|20812.5|20722.5|20814.3|20724.3|20804.3|20714.3|31
1656345320000|2022-06-27 15:55:20|20811.8|20721.8|20811.7|20721.7|20815|20725|20806.6|20716.6|37
1656345330000|2022-06-27 15:55:30|20810.7|20720.7|20799.9|20709.9|20810.7|20720.7|20799.9|20709.9|39
1656345340000|2022-06-27 15:55:40|20800.6|20710.6|20795.1|20705.1|20803|20713|20787.9|20697.9|34
1656345350000|2022-06-27 15:55:50|20795.6|20705.6|20777.7|20687.7|20796.5|20706.5|20777.7|20687.7|28
1656345360000|2022-06-27 15:56:00|20778.5|20688.5|20779.3|20689.3|20779.3|20689.3|20778.5|20688.5|7
1656345370000|2022-06-27 15:56:10|20778.4|20688.4|20791.6|20701.6|20793.4|20703.4|20777.2|20687.2|28
1656345380000|2022-06-27 15:56:20|20792.4|20702.4|20776.9|20686.9|20794|20704|20775.7|20685.7|32
1656345390000|2022-06-27 15:56:30|20777|20687|20780.2|20690.2|20783|20693|20776.7|20686.7|21
1656345400000|2022-06-27 15:56:40|20779|20689|20779.5|20689.5|20785.2|20695.2|20778.1|20688.1|17
1656345410000|2022-06-27 15:56:50|20780.5|20690.5|20785.8|20695.8|20789.7|20699.7|20779.4|20689.4|26
1656345420000|2022-06-27 15:57:00|20786.4|20696.4|20782.9|20692.9|20787.7|20697.7|20777.6|20687.6|35
1656345430000|2022-06-27 15:57:10|20784.6|20694.6|20778.1|20688.1|20784.6|20694.6|20777.1|20687.1|29
1656345440000|2022-06-27 15:57:20|20778.2|20688.2|20778.1|20688.1|20779.6|20689.6|20777.9|20687.9|23
1656345450000|2022-06-27 15:57:30|20778.5|20688.5|20781.9|20691.9|20781.9|20691.9|20777.7|20687.7|23
1656345460000|2022-06-27 15:57:40|20781.4|20691.4|20779.6|20689.6|20781.7|20691.7|20776.6|20686.6|31
1656345470000|2022-06-27 15:57:50|20776.6|20686.6|20775.9|20685.9|20776.7|20686.7|20775.6|20685.6|27
1656345480000|2022-06-27 15:58:00|20781.4|20691.4|20779.7|20689.7|20783.1|20693.1|20775.7|20685.7|25
1656345490000|2022-06-27 15:58:10|20779.5|20689.5|20773.7|20683.7|20779.5|20689.5|20773.7|20683.7|23
1656345500000|2022-06-27 15:58:20|20773.9|20683.9|20774.5|20684.5|20775.9|20685.9|20773.6|20683.6|25
1656345510000|2022-06-27 15:58:30|20774.4|20684.4|20778.9|20688.9|20785|20695|20772.9|20682.9|30
1656345520000|2022-06-27 15:58:40|20785.5|20695.5|20796.4|20706.4|20800.6|20710.6|20779.9|20689.9|36
1656345530000|2022-06-27 15:58:50|20796.9|20706.9|20784.2|20694.2|20799.6|20709.6|20782.3|20692.3|32
1656345540000|2022-06-27 15:59:00|20784.3|20694.3|20781.2|20691.2|20787.9|20697.9|20775.9|20685.9|35
1656345550000|2022-06-27 15:59:10|20780.7|20690.7|20778.1|20688.1|20782.2|20692.2|20777.5|20687.5|34
1656345560000|2022-06-27 15:59:20|20778.2|20688.2|20782.7|20692.7|20782.7|20692.7|20775.8|20685.8|31
1656345570000|2022-06-27 15:59:30|20783|20693|20785.4|20695.4|20785.7|20695.7|20782.7|20692.7|29
1656345580000|2022-06-27 15:59:40|20785.6|20695.6|20787.2|20697.2|20787.8|20697.8|20784.5|20694.5|21
1656345590000|2022-06-27 15:59:50|20787.1|20697.1|20788.1|20698.1|20788.6|20698.6|20785.2|20695.2|29
1656345600000|2022-06-27 16:00:00|20789.4|20699.4|20780.4|20690.4|20789.4|20699.4|20778.6|20688.6|29
1656345610000|2022-06-27 16:00:10|20779.9|20689.9|20779.5|20689.5|20780.4|20690.4|20777.1|20687.1|26
1656345620000|2022-06-27 16:00:20|20779.3|20689.3|20790.4|20700.4|20794.7|20704.7|20779|20689|33
1656345630000|2022-06-27 16:00:30|20788.6|20698.6|20786.6|20696.6|20789.4|20699.4|20782.6|20692.6|23
1656345640000|2022-06-27 16:00:40|20786.5|20696.5|20782.4|20692.4|20787.5|20697.5|20776.1|20686.1|29
1656345650000|2022-06-27 16:00:50|20781.8|20691.8|20770.6|20680.6|20782.6|20692.6|20768.8|20678.8|32
1656345660000|2022-06-27 16:01:00|20771.7|20681.7|20767.4|20677.4|20772.1|20682.1|20763.2|20673.2|36
1656345670000|2022-06-27 16:01:10|20767.2|20677.2|20763.8|20673.8|20768.2|20678.2|20763.1|20673.1|27
1656345680000|2022-06-27 16:01:20|20763.9|20673.9|20764.5|20674.5|20768.4|20678.4|20763.4|20673.4|34
1656345690000|2022-06-27 16:01:30|20764.6|20674.6|20782.7|20692.7|20782.7|20692.7|20764.6|20674.6|29
1656345700000|2022-06-27 16:01:40|20782.8|20692.8|20773.9|20683.9|20782.8|20692.8|20769.5|20679.5|34
1656345710000|2022-06-27 16:01:50|20774.6|20684.6|20768.3|20678.3|20775.3|20685.3|20768.3|20678.3|35
1656345720000|2022-06-27 16:02:00|20768.9|20678.9|20760.2|20670.2|20768.9|20678.9|20759.3|20669.3|32
1656345730000|2022-06-27 16:02:10|20759.9|20669.9|20757.2|20667.2|20761.8|20671.8|20754.8|20664.8|28
1656345740000|2022-06-27 16:02:20|20757.3|20667.3|20757.5|20667.5|20760.9|20670.9|20754.1|20664.1|31
1656345750000|2022-06-27 16:02:30|20755.7|20665.7|20753.2|20663.2|20759.6|20669.6|20753.2|20663.2|35
1656345760000|2022-06-27 16:02:40|20752|20662|20751.5|20661.5|20755|20665|20750.5|20660.5|29
1656345770000|2022-06-27 16:02:50|20752|20662|20759.7|20669.7|20760.8|20670.8|20751.6|20661.6|33
1656345780000|2022-06-27 16:03:00|20759.6|20669.6|20786.1|20696.1|20787.4|20697.4|20759.6|20669.6|36
1656345790000|2022-06-27 16:03:10|20786|20696|20790.7|20700.7|20794.5|20704.5|20784|20694|36
1656345800000|2022-06-27 16:03:20|20792|20702|20789.2|20699.2|20794.6|20704.6|20787|20697|36
1656345810000|2022-06-27 16:03:30|20789|20699|20782.3|20692.3|20790.7|20700.7|20780.8|20690.8|31
1656345820000|2022-06-27 16:03:40|20782.1|20692.1|20786.9|20696.9|20790.5|20700.5|20781|20691|33
1656345830000|2022-06-27 16:03:50|20787.8|20697.8|20775.5|20685.5|20789|20699|20773.3|20683.3|37
1656345840000|2022-06-27 16:04:00|20780.6|20690.6|20777.1|20687.1|20780.6|20690.6|20772.9|20682.9|33
1656345850000|2022-06-27 16:04:10|20777.8|20687.8|20760.5|20670.5|20777.8|20687.8|20751.4|20661.4|34
1656345860000|2022-06-27 16:04:20|20763.1|20673.1|20748.6|20658.6|20763.1|20673.1|20744.5|20654.5|32
1656345870000|2022-06-27 16:04:30|20748.7|20658.7|20750.8|20660.8|20752.2|20662.2|20747.8|20657.8|34
1656345880000|2022-06-27 16:04:40|20749.9|20659.9|20753.7|20663.7|20753.8|20663.8|20749.8|20659.8|29
1656345890000|2022-06-27 16:04:50|20753.3|20663.3|20773.3|20683.3|20775.3|20685.3|20753.3|20663.3|34
1656345900000|2022-06-27 16:05:00|20773.4|20683.4|20765.8|20675.8|20775.2|20685.2|20759.3|20669.3|34
1656345910000|2022-06-27 16:05:10|20765.9|20675.9|20769|20679|20770.9|20680.9|20765.9|20675.9|33
1656345920000|2022-06-27 16:05:20|20768.9|20678.9|20763|20673|20771.6|20681.6|20763|20673|32
1656345930000|2022-06-27 16:05:30|20763.2|20673.2|20769.1|20679.1|20773.9|20683.9|20763.2|20673.2|28
1656345940000|2022-06-27 16:05:40|20769|20679|20762.9|20672.9|20769.6|20679.6|20761.3|20671.3|28
1656345950000|2022-06-27 16:05:50|20769.6|20679.6|20760.2|20670.2|20769.6|20679.6|20755.4|20665.4|34
1656345960000|2022-06-27 16:06:00|20759.8|20669.8|20757.7|20667.7|20765.9|20675.9|20748.8|20658.8|36
1656345970000|2022-06-27 16:06:10|20758.7|20668.7|20757.6|20667.6|20758.7|20668.7|20750.7|20660.7|37
1656345980000|2022-06-27 16:06:20|20757.5|20667.5|20754.6|20664.6|20757.5|20667.5|20750.6|20660.6|29
1656345990000|2022-06-27 16:06:30|20755.1|20665.1|20757.6|20667.6|20758.1|20668.1|20751.3|20661.3|29
1656346000000|2022-06-27 16:06:40|20755.2|20665.2|20761.8|20671.8|20765.8|20675.8|20751.9|20661.9|30
1656346010000|2022-06-27 16:06:50|20760.5|20670.5|20756.6|20666.6|20761.1|20671.1|20756.3|20666.3|31
1656346020000|2022-06-27 16:07:00|20758.6|20668.6|20759.8|20669.8|20762.6|20672.6|20757.7|20667.7|31
1656346030000|2022-06-27 16:07:10|20760.4|20670.4|20763.6|20673.6|20765.6|20675.6|20760.4|20670.4|35
1656346040000|2022-06-27 16:07:20|20764.2|20674.2|20755.2|20665.2|20767|20677|20755.2|20665.2|33
1656346050000|2022-06-27 16:07:30|20755.9|20665.9|20759.3|20669.3|20762.5|20672.5|20755.9|20665.9|29
1656346060000|2022-06-27 16:07:40|20759.4|20669.4|20760.5|20670.5|20764.6|20674.6|20758.2|20668.2|35
1656346070000|2022-06-27 16:07:50|20760.4|20670.4|20758.7|20668.7|20761.1|20671.1|20758.6|20668.6|32
1656346080000|2022-06-27 16:08:00|20759.5|20669.5|20760|20670|20760|20670|20756.4|20666.4|26
1656346090000|2022-06-27 16:08:10|20760.1|20670.1|20760.8|20670.8|20762.9|20672.9|20760.1|20670.1|23
1656346100000|2022-06-27 16:08:20|20760.9|20670.9|20760.5|20670.5|20761.6|20671.6|20759.8|20669.8|25
1656346110000|2022-06-27 16:08:30|20760.4|20670.4|20755.6|20665.6|20762|20672|20754.3|20664.3|34
1656346120000|2022-06-27 16:08:40|20755.5|20665.5|20748.3|20658.3|20755.5|20665.5|20748.3|20658.3|21
1656346130000|2022-06-27 16:08:50|20748.5|20658.5|20749.1|20659.1|20749.3|20659.3|20748.3|20658.3|24
1656346140000|2022-06-27 16:09:00|20749.3|20659.3|20751.3|20661.3|20752.6|20662.6|20748.7|20658.7|32
1656346150000|2022-06-27 16:09:10|20751.4|20661.4|20746.7|20656.7|20752.5|20662.5|20745.5|20655.5|28
1656346160000|2022-06-27 16:09:20|20746.6|20656.6|20745|20655|20746.9|20656.9|20744.7|20654.7|22
1656346170000|2022-06-27 16:09:30|20745.1|20655.1|20741.4|20651.4|20745.5|20655.5|20738.7|20648.7|36
1656346180000|2022-06-27 16:09:40|20741.5|20651.5|20741.9|20651.9|20743.2|20653.2|20741.4|20651.4|27
1656346190000|2022-06-27 16:09:50|20741.8|20651.8|20740.8|20650.8|20743.1|20653.1|20738.9|20648.9|24
1656346200000|2022-06-27 16:10:00|20740.9|20650.9|20738.7|20648.7|20743.1|20653.1|20738.7|20648.7|27
1656346210000|2022-06-27 16:10:10|20738.6|20648.6|20741.6|20651.6|20743.3|20653.3|20735.9|20645.9|31
1656346220000|2022-06-27 16:10:20|20741.7|20651.7|20741.3|20651.3|20741.7|20651.7|20738.6|20648.6|29
1656346230000|2022-06-27 16:10:30|20741.2|20651.2|20744.4|20654.4|20744.7|20654.7|20741.1|20651.1|28
1656346240000|2022-06-27 16:10:40|20744.5|20654.5|20746.3|20656.3|20749.8|20659.8|20744.3|20654.3|32
1656346250000|2022-06-27 16:10:50|20747.6|20657.6|20751.6|20661.6|20751.6|20661.6|20745.9|20655.9|27
1656346260000|2022-06-27 16:11:00|20751.7|20661.7|20744.9|20654.9|20752.6|20662.6|20741.5|20651.5|29
1656346270000|2022-06-27 16:11:10|20744.8|20654.8|20741.1|20651.1|20746|20656|20740.9|20650.9|19
1656346280000|2022-06-27 16:11:20|20740.6|20650.6|20739|20649|20742.6|20652.6|20737.5|20647.5|30
1656346290000|2022-06-27 16:11:30|20739.4|20649.4|20735.8|20645.8|20742|20652|20735.4|20645.4|30
1656346300000|2022-06-27 16:11:40|20736.5|20646.5|20738.7|20648.7|20744.3|20654.3|20734.2|20644.2|28
1656346310000|2022-06-27 16:11:50|20738.6|20648.6|20748.8|20658.8|20756.7|20666.7|20738.6|20648.6|34
1656346320000|2022-06-27 16:12:00|20750.8|20660.8|20753.7|20663.7|20753.7|20663.7|20745.9|20655.9|28
1656346330000|2022-06-27 16:12:10|20754.7|20664.7|20758.5|20668.5|20761.9|20671.9|20754.3|20664.3|33
1656346340000|2022-06-27 16:12:20|20758.4|20668.4|20752.7|20662.7|20761.7|20671.7|20751.8|20661.8|28
1656346350000|2022-06-27 16:12:30|20752.8|20662.8|20750.7|20660.7|20755.9|20665.9|20749.3|20659.3|30
1656346360000|2022-06-27 16:12:40|20747.2|20657.2|20750.3|20660.3|20754.9|20664.9|20744.4|20654.4|36
1656346370000|2022-06-27 16:12:50|20750.2|20660.2|20745.6|20655.6|20750.6|20660.6|20739.6|20649.6|32
1656346380000|2022-06-27 16:13:00|20745.4|20655.4|20750.5|20660.5|20750.5|20660.5|20742.1|20652.1|33
1656346390000|2022-06-27 16:13:10|20749.7|20659.7|20743.9|20653.9|20755.7|20665.7|20743.4|20653.4|35
1656346400000|2022-06-27 16:13:20|20744.6|20654.6|20743.9|20653.9|20751.7|20661.7|20739.1|20649.1|30
1656346410000|2022-06-27 16:13:30|20743.3|20653.3|20743.5|20653.5|20746|20656|20740.4|20650.4|30
1656346420000|2022-06-27 16:13:40|20744.2|20654.2|20745.5|20655.5|20752.1|20662.1|20741.7|20651.7|30
1656346430000|2022-06-27 16:13:50|20745.4|20655.4|20746.5|20656.5|20748.6|20658.6|20745.4|20655.4|27
1656346440000|2022-06-27 16:14:00|20745.1|20655.1|20745.1|20655.1|20747.8|20657.8|20744.1|20654.1|33
1656346450000|2022-06-27 16:14:10|20746.3|20656.3|20745.7|20655.7|20747.5|20657.5|20745.4|20655.4|30
1656346460000|2022-06-27 16:14:20|20746|20656|20750.7|20660.7|20757.2|20667.2|20746|20656|32
1656346470000|2022-06-27 16:14:30|20750.8|20660.8|20753.5|20663.5|20756.2|20666.2|20750.6|20660.6|33
1656346480000|2022-06-27 16:14:40|20751.6|20661.6|20748.4|20658.4|20753.9|20663.9|20742.3|20652.3|28
1656346490000|2022-06-27 16:14:50|20747.7|20657.7|20744.1|20654.1|20758.4|20668.4|20739.2|20649.2|37
1656346500000|2022-06-27 16:15:00|20743.7|20653.7|20730.3|20640.3|20744.5|20654.5|20730.3|20640.3|34
1656346510000|2022-06-27 16:15:10|20732|20642|20736.6|20646.6|20737.7|20647.7|20731.2|20641.2|33
1656346520000|2022-06-27 16:15:20|20736.7|20646.7|20734.4|20644.4|20736.7|20646.7|20731|20641|32
1656346530000|2022-06-27 16:15:30|20734.1|20644.1|20730.8|20640.8|20735.3|20645.3|20730.8|20640.8|30
1656346540000|2022-06-27 16:15:40|20730.5|20640.5|20724.1|20634.1|20730.7|20640.7|20723.6|20633.6|30
1656346550000|2022-06-27 16:15:50|20723.9|20633.9|20718.2|20628.2|20724.7|20634.7|20717.1|20627.1|30
1656346560000|2022-06-27 16:16:00|20718.1|20628.1|20725.9|20635.9|20727.6|20637.6|20717.6|20627.6|33
1656346570000|2022-06-27 16:16:10|20726|20636|20736.1|20646.1|20740.7|20650.7|20726|20636|39
1656346580000|2022-06-27 16:16:20|20735.7|20645.7|20730|20640|20740.1|20650.1|20727.8|20637.8|32
1656346590000|2022-06-27 16:16:30|20731.7|20641.7|20736.2|20646.2|20738.7|20648.7|20728.9|20638.9|35
1656346600000|2022-06-27 16:16:40|20736.3|20646.3|20731.7|20641.7|20737.4|20647.4|20731.7|20641.7|33
1656346610000|2022-06-27 16:16:50|20730.8|20640.8|20726.8|20636.8|20737.4|20647.4|20726.8|20636.8|31
1656346620000|2022-06-27 16:17:00|20727.6|20637.6|20723.7|20633.7|20729.8|20639.8|20723.7|20633.7|31
1656346630000|2022-06-27 16:17:10|20724.5|20634.5|20718.9|20628.9|20731|20641|20716.8|20626.8|34
1656346640000|2022-06-27 16:17:20|20724.7|20634.7|20721|20631|20725.6|20635.6|20719.2|20629.2|32
1656346650000|2022-06-27 16:17:30|20720.9|20630.9|20725.5|20635.5|20730.8|20640.8|20720.9|20630.9|36
1656346660000|2022-06-27 16:17:40|20725.4|20635.4|20733.4|20643.4|20737.9|20647.9|20724.8|20634.8|36
1656346670000|2022-06-27 16:17:50|20732.2|20642.2|20736.3|20646.3|20741.3|20651.3|20728.6|20638.6|31
1656346680000|2022-06-27 16:18:00|20736.4|20646.4|20735|20645|20741.1|20651.1|20734|20644|35
1656346690000|2022-06-27 16:18:10|20732.5|20642.5|20724.9|20634.9|20736.1|20646.1|20723.5|20633.5|31
1656346700000|2022-06-27 16:18:20|20725.2|20635.2|20730.1|20640.1|20732.6|20642.6|20722.4|20632.4|32
1656346710000|2022-06-27 16:18:30|20731.1|20641.1|20743.2|20653.2|20743.5|20653.5|20731.1|20641.1|34
1656346720000|2022-06-27 16:18:40|20743.3|20653.3|20742.5|20652.5|20744|20654|20742.4|20652.4|28
1656346730000|2022-06-27 16:18:50|20743.2|20653.2|20755.5|20665.5|20755.7|20665.7|20743|20653|38
1656346740000|2022-06-27 16:19:00|20754.3|20664.3|20755.5|20665.5|20760.8|20670.8|20748.4|20658.4|34
1656346750000|2022-06-27 16:19:10|20756|20666|20752.5|20662.5|20756.7|20666.7|20746.5|20656.5|36
1656346760000|2022-06-27 16:19:20|20753.8|20663.8|20751.5|20661.5|20753.9|20663.9|20745.6|20655.6|28
1656346770000|2022-06-27 16:19:30|20751.1|20661.1|20745.5|20655.5|20751.1|20661.1|20745.5|20655.5|21
1656346780000|2022-06-27 16:19:40|20745.4|20655.4|20749|20659|20751.9|20661.9|20745.4|20655.4|33
1656346790000|2022-06-27 16:19:50|20750.3|20660.3|20749.3|20659.3|20751.1|20661.1|20748.6|20658.6|27
1656346800000|2022-06-27 16:20:00|20749.8|20659.8|20750.8|20660.8|20751.9|20661.9|20746|20656|23
1656346810000|2022-06-27 16:20:10|20750.7|20660.7|20749.4|20659.4|20750.7|20660.7|20746|20656|17
1656346820000|2022-06-27 16:20:20|20749.1|20659.1|20735.9|20645.9|20751.9|20661.9|20729.7|20639.7|34
1656346830000|2022-06-27 16:20:30|20726.9|20636.9|20735|20645|20737.7|20647.7|20723.6|20633.6|33
1656346840000|2022-06-27 16:20:40|20734.2|20644.2|20731|20641|20735.2|20645.2|20724.7|20634.7|31
1656346850000|2022-06-27 16:20:50|20730.3|20640.3|20730.8|20640.8|20732.8|20642.8|20727.7|20637.7|32
1656346860000|2022-06-27 16:21:00|20730.1|20640.1|20732.3|20642.3|20732.9|20642.9|20728.1|20638.1|32
1656346870000|2022-06-27 16:21:10|20731.2|20641.2|20735.2|20645.2|20740.9|20650.9|20731|20641|34
1656346880000|2022-06-27 16:21:20|20734.9|20644.9|20733.6|20643.6|20736.3|20646.3|20725.5|20635.5|25
1656346890000|2022-06-27 16:21:30|20733.7|20643.7|20745.7|20655.7|20745.7|20655.7|20728.3|20638.3|32
1656346900000|2022-06-27 16:21:40|20737.2|20647.2|20736.1|20646.1|20745.7|20655.7|20733|20643|25
1656346910000|2022-06-27 16:21:50|20735.3|20645.3|20729.4|20639.4|20735.3|20645.3|20725|20635|28
1656346920000|2022-06-27 16:22:00|20729.5|20639.5|20728.5|20638.5|20731.2|20641.2|20727.6|20637.6|34
1656346930000|2022-06-27 16:22:10|20727.2|20637.2|20731.6|20641.6|20732.6|20642.6|20723.2|20633.2|28
1656346940000|2022-06-27 16:22:20|20730.8|20640.8|20737.8|20647.8|20737.8|20647.8|20730.2|20640.2|32
1656346950000|2022-06-27 16:22:30|20737.7|20647.7|20737.1|20647.1|20738.4|20648.4|20734.5|20644.5|29
1656346960000|2022-06-27 16:22:40|20739|20649|20739.1|20649.1|20741.5|20651.5|20737.5|20647.5|27
1656346970000|2022-06-27 16:22:50|20738.5|20648.5|20734.8|20644.8|20744|20654|20731.3|20641.3|33
1656346980000|2022-06-27 16:23:00|20734.6|20644.6|20745.2|20655.2|20746.6|20656.6|20734.6|20644.6|32
1656346990000|2022-06-27 16:23:10|20745.4|20655.4|20750.9|20660.9|20757.6|20667.6|20745.4|20655.4|22
1656347000000|2022-06-27 16:23:20|20751|20661|20757|20667|20766.1|20676.1|20749.5|20659.5|19
1656347010000|2022-06-27 16:23:30|20757.1|20667.1|20748.9|20658.9|20759.6|20669.6|20746.8|20656.8|16
1656347020000|2022-06-27 16:23:40|20749|20659|20748.9|20658.9|20751.9|20661.9|20745.5|20655.5|19
1656347030000|2022-06-27 16:23:50|20749.7|20659.7|20745.2|20655.2|20750.4|20660.4|20741.9|20651.9|21
1656347040000|2022-06-27 16:24:00|20744.6|20654.6|20744.7|20654.7|20748.9|20658.9|20744.6|20654.6|22
1656347050000|2022-06-27 16:24:10|20744.8|20654.8|20735.4|20645.4|20744.8|20654.8|20732.5|20642.5|32
1656347060000|2022-06-27 16:24:20|20736.2|20646.2|20739.9|20649.9|20748.4|20658.4|20736.2|20646.2|29
1656347070000|2022-06-27 16:24:30|20740.3|20650.3|20739.9|20649.9|20747.7|20657.7|20737.5|20647.5|28
1656347080000|2022-06-27 16:24:40|20739.8|20649.8|20733.1|20643.1|20740.8|20650.8|20732.2|20642.2|29
1656347090000|2022-06-27 16:24:50|20734|20644|20701.8|20611.8|20734|20644|20699.4|20609.4|31
1656347100000|2022-06-27 16:25:00|20700.8|20610.8|20703.5|20613.5|20706.2|20616.2|20693.9|20603.9|31
1656347110000|2022-06-27 16:25:10|20704.3|20614.3|20699.4|20609.4|20704.3|20614.3|20694.9|20604.9|35
1656347120000|2022-06-27 16:25:20|20699.6|20609.6|20715.3|20625.3|20715.3|20625.3|20699.6|20609.6|38
1656347130000|2022-06-27 16:25:30|20715.2|20625.2|20709.4|20619.4|20715.3|20625.3|20707.1|20617.1|32
1656347140000|2022-06-27 16:25:40|20709.9|20619.9|20720|20630|20720.1|20630.1|20709.1|20619.1|33
1656347150000|2022-06-27 16:25:50|20720.3|20630.3|20719.2|20629.2|20723.2|20633.2|20715|20625|37
1656347160000|2022-06-27 16:26:00|20719.1|20629.1|20725.3|20635.3|20728|20638|20716.4|20626.4|37
1656347170000|2022-06-27 16:26:10|20725.4|20635.4|20739.7|20649.7|20741.4|20651.4|20725.4|20635.4|33
1656347180000|2022-06-27 16:26:20|20739.5|20649.5|20745.4|20655.4|20745.8|20655.8|20739.5|20649.5|27
1656347190000|2022-06-27 16:26:30|20745.2|20655.2|20742.8|20652.8|20746|20656|20740.3|20650.3|32
1656347200000|2022-06-27 16:26:40|20744.2|20654.2|20745.8|20655.8|20750.3|20660.3|20740.8|20650.8|40
1656347210000|2022-06-27 16:26:50|20742.8|20652.8|20756.1|20666.1|20756.1|20666.1|20742.7|20652.7|34
1656347220000|2022-06-27 16:27:00|20755.4|20665.4|20748.9|20658.9|20755.4|20665.4|20747.2|20657.2|32
1656347230000|2022-06-27 16:27:10|20749.4|20659.4|20750.6|20660.6|20754.5|20664.5|20744.3|20654.3|32
1656347240000|2022-06-27 16:27:20|20749.8|20659.8|20743.3|20653.3|20753|20663|20741|20651|33
1656347250000|2022-06-27 16:27:30|20742.4|20652.4|20740.3|20650.3|20747.1|20657.1|20737.7|20647.7|33
1656347260000|2022-06-27 16:27:40|20740.4|20650.4|20736.1|20646.1|20740.5|20650.5|20732|20642|33
1656347270000|2022-06-27 16:27:50|20735.2|20645.2|20737.6|20647.6|20740.7|20650.7|20735.2|20645.2|22
1656347280000|2022-06-27 16:28:00|20737.3|20647.3|20737|20647|20741.4|20651.4|20735.7|20645.7|31
1656347290000|2022-06-27 16:28:10|20737.1|20647.1|20743.9|20653.9|20744.1|20654.1|20736.8|20646.8|33
1656347300000|2022-06-27 16:28:20|20744.2|20654.2|20750.9|20660.9|20750.9|20660.9|20741.5|20651.5|28
1656347310000|2022-06-27 16:28:30|20744.1|20654.1|20740.6|20650.6|20748.3|20658.3|20740.6|20650.6|35
1656347320000|2022-06-27 16:28:40|20740.7|20650.7|20742.2|20652.2|20743.5|20653.5|20738.9|20648.9|30
1656347330000|2022-06-27 16:28:50|20742.1|20652.1|20748.6|20658.6|20749.4|20659.4|20741.6|20651.6|28
1656347340000|2022-06-27 16:29:00|20750.8|20660.8|20753.6|20663.6|20759.5|20669.5|20750|20660|33
1656347350000|2022-06-27 16:29:10|20751.3|20661.3|20750|20660|20753.2|20663.2|20741.4|20651.4|33
1656347360000|2022-06-27 16:29:20|20749|20659|20752.5|20662.5|20752.5|20662.5|20747.8|20657.8|31
1656347370000|2022-06-27 16:29:30|20751|20661|20745.4|20655.4|20763|20673|20741.2|20651.2|35
1656347380000|2022-06-27 16:29:40|20745.2|20655.2|20756.2|20666.2|20756.3|20666.3|20744.1|20654.1|28
1656347390000|2022-06-27 16:29:50|20756.1|20666.1|20752.5|20662.5|20762.3|20672.3|20750.8|20660.8|25
1656347400000|2022-06-27 16:30:00|20751.3|20661.3|20745.8|20655.8|20752.4|20662.4|20745.7|20655.7|36
1656347410000|2022-06-27 16:30:10|20746|20656|20743.5|20653.5|20753.6|20663.6|20743.5|20653.5|30
1656347420000|2022-06-27 16:30:20|20743.6|20653.6|20743.7|20653.7|20744.9|20654.9|20740.6|20650.6|26
1656347430000|2022-06-27 16:30:30|20744.5|20654.5|20744.5|20654.5|20746.1|20656.1|20741.1|20651.1|27
1656347440000|2022-06-27 16:30:40|20745.4|20655.4|20745.6|20655.6|20750.9|20660.9|20742.8|20652.8|27
1656347450000|2022-06-27 16:30:50|20747|20657|20745.6|20655.6|20748.2|20658.2|20743.1|20653.1|26
1656347460000|2022-06-27 16:31:00|20746.1|20656.1|20737.5|20647.5|20746.1|20656.1|20733.4|20643.4|29
1656347470000|2022-06-27 16:31:10|20736|20646|20735|20645|20738.2|20648.2|20732.8|20642.8|25
1656347480000|2022-06-27 16:31:20|20733.7|20643.7|20756|20666|20756|20666|20729.7|20639.7|33
1656347490000|2022-06-27 16:31:30|20758.6|20668.6|20759.4|20669.4|20763.6|20673.6|20757.4|20667.4|30
1656347500000|2022-06-27 16:31:40|20760.4|20670.4|20777.6|20687.6|20777.6|20687.6|20760.3|20670.3|32
1656347510000|2022-06-27 16:31:50|20777|20687|20797.6|20707.6|20803.7|20713.7|20777|20687|36
1656347520000|2022-06-27 16:32:00|20797.5|20707.5|20796.2|20706.2|20798.3|20708.3|20793.2|20703.2|34
1656347530000|2022-06-27 16:32:10|20793.4|20703.4|20792.5|20702.5|20796.7|20706.7|20785.5|20695.5|30
1656347540000|2022-06-27 16:32:20|20793.2|20703.2|20786.2|20696.2|20793.2|20703.2|20779.8|20689.8|34
1656347550000|2022-06-27 16:32:30|20780.4|20690.4|20777.1|20687.1|20784.6|20694.6|20774.4|20684.4|27
1656347560000|2022-06-27 16:32:40|20777.2|20687.2|20777.6|20687.6|20778.7|20688.7|20771|20681|28
1656347570000|2022-06-27 16:32:50|20777.9|20687.9|20772|20682|20777.9|20687.9|20770.7|20680.7|19
1656347580000|2022-06-27 16:33:00|20771.9|20681.9|20768.6|20678.6|20773|20683|20766.8|20676.8|34
1656347590000|2022-06-27 16:33:10|20768.4|20678.4|20761.1|20671.1|20771.5|20681.5|20758.5|20668.5|28
1656347600000|2022-06-27 16:33:20|20762.7|20672.7|20757.6|20667.6|20764.6|20674.6|20757.6|20667.6|23
1656347610000|2022-06-27 16:33:30|20757.5|20667.5|20746.7|20656.7|20760.7|20670.7|20743.2|20653.2|34
1656347620000|2022-06-27 16:33:40|20745.1|20655.1|20746.6|20656.6|20748.6|20658.6|20740.6|20650.6|34
1656347630000|2022-06-27 16:33:50|20746.7|20656.7|20744.7|20654.7|20747.7|20657.7|20740|20650|22
1656347640000|2022-06-27 16:34:00|20744.6|20654.6|20749|20659|20750.3|20660.3|20738|20648|24
1656347650000|2022-06-27 16:34:10|20749.3|20659.3|20738.3|20648.3|20749.3|20659.3|20733.1|20643.1|32
1656347660000|2022-06-27 16:34:20|20738.2|20648.2|20741|20651|20743.4|20653.4|20733.6|20643.6|30
1656347670000|2022-06-27 16:34:30|20741.1|20651.1|20741.1|20651.1|20741.8|20651.8|20735.4|20645.4|29
1656347680000|2022-06-27 16:34:40|20742.4|20652.4|20740.6|20650.6|20742.6|20652.6|20735.5|20645.5|28
1656347690000|2022-06-27 16:34:50|20740.5|20650.5|20738.2|20648.2|20743.7|20653.7|20737.8|20647.8|26
1656347700000|2022-06-27 16:35:00|20737.9|20647.9|20735|20645|20738.4|20648.4|20733.9|20643.9|30
1656347710000|2022-06-27 16:35:10|20735.1|20645.1|20739.9|20649.9|20741|20651|20734.3|20644.3|33
1656347720000|2022-06-27 16:35:20|20735.2|20645.2|20754.8|20664.8|20755.4|20665.4|20734.4|20644.4|35
1656347730000|2022-06-27 16:35:30|20755.8|20665.8|20756.4|20666.4|20759.8|20669.8|20752|20662|35
1656347740000|2022-06-27 16:35:40|20756.7|20666.7|20752.1|20662.1|20759.4|20669.4|20749.6|20659.6|28
1656347750000|2022-06-27 16:35:50|20752.7|20662.7|20752.4|20662.4|20759.5|20669.5|20750.9|20660.9|35
1656347760000|2022-06-27 16:36:00|20751.6|20661.6|20758.2|20668.2|20760.5|20670.5|20751.6|20661.6|29
1656347770000|2022-06-27 16:36:10|20761.5|20671.5|20758.6|20668.6|20768.1|20678.1|20754.5|20664.5|35
1656347780000|2022-06-27 16:36:20|20760|20670|20763.5|20673.5|20767.7|20677.7|20760|20670|32
1656347790000|2022-06-27 16:36:30|20763.6|20673.6|20770.1|20680.1|20770.1|20680.1|20762.8|20672.8|32
1656347800000|2022-06-27 16:36:40|20770.3|20680.3|20768.3|20678.3|20770.7|20680.7|20768.1|20678.1|31
1656347810000|2022-06-27 16:36:50|20768.4|20678.4|20776.2|20686.2|20776.4|20686.4|20768.4|20678.4|29
1656347820000|2022-06-27 16:37:00|20776.3|20686.3|20783.8|20693.8|20785.7|20695.7|20774.1|20684.1|32
1656347830000|2022-06-27 16:37:10|20783.4|20693.4|20787.3|20697.3|20789|20699|20783.4|20693.4|30
1656347840000|2022-06-27 16:37:20|20787.2|20697.2|20787|20697|20790.2|20700.2|20783.3|20693.3|29
1656347850000|2022-06-27 16:37:30|20787.5|20697.5|20783.7|20693.7|20787.5|20697.5|20781.4|20691.4|29
1656347860000|2022-06-27 16:37:40|20784.3|20694.3|20786.1|20696.1|20786.6|20696.6|20784|20694|24
1656347870000|2022-06-27 16:37:50|20786.2|20696.2|20799.6|20709.6|20799.6|20709.6|20781.2|20691.2|35
1656347880000|2022-06-27 16:38:00|20801.5|20711.5|20803.3|20713.3|20803.3|20713.3|20800.4|20710.4|29
1656347890000|2022-06-27 16:38:10|20803.2|20713.2|20795.9|20705.9|20803.2|20713.2|20791.4|20701.4|34
1656347900000|2022-06-27 16:38:20|20795.7|20705.7|20791.1|20701.1|20796.3|20706.3|20787.3|20697.3|29
1656347910000|2022-06-27 16:38:30|20787.9|20697.9|20799.8|20709.8|20800|20710|20787.9|20697.9|25
1656347920000|2022-06-27 16:38:40|20799.1|20709.1|20794.2|20704.2|20801|20711|20793|20703|31
1656347930000|2022-06-27 16:38:50|20794|20704|20796.3|20706.3|20797.1|20707.1|20792|20702|32
1656347940000|2022-06-27 16:39:00|20795.8|20705.8|20793.2|20703.2|20797.9|20707.9|20793.2|20703.2|25
1656347950000|2022-06-27 16:39:10|20793.3|20703.3|20794.6|20704.6|20794.6|20704.6|20793.1|20703.1|20
1656347960000|2022-06-27 16:39:20|20794.2|20704.2|20799.6|20709.6|20800.8|20710.8|20793.9|20703.9|27
1656347970000|2022-06-27 16:39:30|20799.7|20709.7|20799.9|20709.9|20803.1|20713.1|20794.4|20704.4|34
1656347980000|2022-06-27 16:39:40|20800.1|20710.1|20801.7|20711.7|20805.5|20715.5|20799.2|20709.2|25
1656347990000|2022-06-27 16:39:50|20801.8|20711.8|20802.4|20712.4|20804.2|20714.2|20796.5|20706.5|21
1656348000000|2022-06-27 16:40:00|20802.5|20712.5|20800.5|20710.5|20803.4|20713.4|20800.5|20710.5|23
1656348010000|2022-06-27 16:40:10|20802.1|20712.1|20800.6|20710.6|20803.7|20713.7|20797.6|20707.6|20
1656348020000|2022-06-27 16:40:20|20801|20711|20803.8|20713.8|20804.9|20714.9|20800.8|20710.8|27
1656348030000|2022-06-27 16:40:30|20803.7|20713.7|20801.3|20711.3|20807.3|20717.3|20799.6|20709.6|26
1656348040000|2022-06-27 16:40:40|20801.9|20711.9|20797.3|20707.3|20801.9|20711.9|20797|20707|26
1656348050000|2022-06-27 16:40:50|20798.6|20708.6|20803.5|20713.5|20803.5|20713.5|20797.2|20707.2|27
1656348060000|2022-06-27 16:41:00|20803.4|20713.4|20800.5|20710.5|20803.7|20713.7|20800.3|20710.3|26
1656348070000|2022-06-27 16:41:10|20800|20710|20797.1|20707.1|20802.3|20712.3|20797|20707|20
1656348080000|2022-06-27 16:41:20|20796.6|20706.6|20784.1|20694.1|20798.3|20708.3|20783.1|20693.1|31
1656348090000|2022-06-27 16:41:30|20783.5|20693.5|20787.4|20697.4|20788.9|20698.9|20783.5|20693.5|27
1656348100000|2022-06-27 16:41:40|20787.3|20697.3|20787.3|20697.3|20790|20700|20785|20695|26
1656348110000|2022-06-27 16:41:50|20787.2|20697.2|20785.9|20695.9|20789|20699|20784.7|20694.7|26
1656348120000|2022-06-27 16:42:00|20786.5|20696.5|20784.8|20694.8|20786.8|20696.8|20784.5|20694.5|31
1656348130000|2022-06-27 16:42:10|20785.6|20695.6|20785|20695|20787.9|20697.9|20784.4|20694.4|26
1656348140000|2022-06-27 16:42:20|20784.6|20694.6|20785.6|20695.6|20786.7|20696.7|20784.6|20694.6|18
1656348150000|2022-06-27 16:42:30|20784.9|20694.9|20784.2|20694.2|20784.9|20694.9|20783.8|20693.8|16
1656348160000|2022-06-27 16:42:40|20784.3|20694.3|20790.5|20700.5|20790.5|20700.5|20784.2|20694.2|19
1656348170000|2022-06-27 16:42:50|20790.3|20700.3|20789.1|20699.1|20793.5|20703.5|20788.4|20698.4|28
1656348180000|2022-06-27 16:43:00|20788.4|20698.4|20784|20694|20788.4|20698.4|20779.8|20689.8|30
1656348190000|2022-06-27 16:43:10|20784.2|20694.2|20790|20700|20792.6|20702.6|20783.1|20693.1|30
1656348200000|2022-06-27 16:43:20|20790.5|20700.5|20787.8|20697.8|20791.5|20701.5|20784.8|20694.8|30
1656348210000|2022-06-27 16:43:30|20787.7|20697.7|20788.7|20698.7|20791.7|20701.7|20786.8|20696.8|18
1656348220000|2022-06-27 16:43:40|20788.2|20698.2|20788.8|20698.8|20791.7|20701.7|20787.9|20697.9|20
1656348230000|2022-06-27 16:43:50|20788.3|20698.3|20789.2|20699.2|20791.7|20701.7|20787.3|20697.3|21
1656348240000|2022-06-27 16:44:00|20789.3|20699.3|20789.1|20699.1|20794.1|20704.1|20787.5|20697.5|27
1656348250000|2022-06-27 16:44:10|20791.8|20701.8|20792.6|20702.6|20794|20704|20787.3|20697.3|30
1656348260000|2022-06-27 16:44:20|20792.9|20702.9|20799.4|20709.4|20804.9|20714.9|20792.9|20702.9|35
1656348270000|2022-06-27 16:44:30|20797.2|20707.2|20803|20713|20803|20713|20797.2|20707.2|27
1656348280000|2022-06-27 16:44:40|20801.1|20711.1|20797.4|20707.4|20801.1|20711.1|20796|20706|35
1656348290000|2022-06-27 16:44:50|20798.1|20708.1|20799.8|20709.8|20802.4|20712.4|20795.3|20705.3|32
1656348300000|2022-06-27 16:45:00|20800.1|20710.1|20804.5|20714.5|20806.2|20716.2|20800.1|20710.1|34
1656348310000|2022-06-27 16:45:10|20804.8|20714.8|20806.3|20716.3|20807.2|20717.2|20803.8|20713.8|29
1656348320000|2022-06-27 16:45:20|20806.1|20716.1|20793.4|20703.4|20806.1|20716.1|20792.5|20702.5|30
1656348330000|2022-06-27 16:45:30|20793.2|20703.2|20787.7|20697.7|20793.2|20703.2|20786.2|20696.2|31
1656348340000|2022-06-27 16:45:40|20788.1|20698.1|20786.2|20696.2|20789.9|20699.9|20783.5|20693.5|24
1656348350000|2022-06-27 16:45:50|20786.1|20696.1|20780.9|20690.9|20787.2|20697.2|20778.6|20688.6|31
1656348360000|2022-06-27 16:46:00|20781.3|20691.3|20782.3|20692.3|20784.4|20694.4|20780.1|20690.1|32
1656348370000|2022-06-27 16:46:10|20782.2|20692.2|20786.2|20696.2|20791.2|20701.2|20776.1|20686.1|28
1656348380000|2022-06-27 16:46:20|20785.9|20695.9|20787.1|20697.1|20789.5|20699.5|20784.1|20694.1|29
1656348390000|2022-06-27 16:46:30|20787|20697|20788.9|20698.9|20790.5|20700.5|20787|20697|28
1656348400000|2022-06-27 16:46:40|20788.2|20698.2|20791.3|20701.3|20794.7|20704.7|20784.8|20694.8|30
1656348410000|2022-06-27 16:46:50|20791.1|20701.1|20792.9|20702.9|20796.6|20706.6|20791.1|20701.1|24
1656348420000|2022-06-27 16:47:00|20793.1|20703.1|20806.2|20716.2|20807.2|20717.2|20793.1|20703.1|36
1656348430000|2022-06-27 16:47:10|20806.1|20716.1|20812.5|20722.5|20812.5|20722.5|20802.9|20712.9|26
1656348440000|2022-06-27 16:47:20|20813.4|20723.4|20824.1|20734.1|20825.4|20735.4|20812.2|20722.2|34
1656348450000|2022-06-27 16:47:30|20824.3|20734.3|20817.7|20727.7|20828|20738|20817.7|20727.7|35
1656348460000|2022-06-27 16:47:40|20817.9|20727.9|20816.2|20726.2|20818.1|20728.1|20815.8|20725.8|31
1656348470000|2022-06-27 16:47:50|20816.1|20726.1|20816.3|20726.3|20817.4|20727.4|20814.8|20724.8|33
1656348480000|2022-06-27 16:48:00|20816.6|20726.6|20818.6|20728.6|20824.4|20734.4|20816|20726|35
1656348490000|2022-06-27 16:48:10|20819.2|20729.2|20826.2|20736.2|20826.2|20736.2|20817.8|20727.8|32
1656348500000|2022-06-27 16:48:20|20823.9|20733.9|20823.8|20733.8|20826.4|20736.4|20823.1|20733.1|31
1656348510000|2022-06-27 16:48:30|20823.1|20733.1|20824.5|20734.5|20830.5|20740.5|20822.9|20732.9|25
1656348520000|2022-06-27 16:48:40|20826.7|20736.7|20820.9|20730.9|20826.7|20736.7|20820.9|20730.9|26
1656348530000|2022-06-27 16:48:50|20821.1|20731.1|20818.3|20728.3|20822.7|20732.7|20818.2|20728.2|31
1656348540000|2022-06-27 16:49:00|20817.1|20727.1|20817|20727|20817.5|20727.5|20814.6|20724.6|22
1656348550000|2022-06-27 16:49:10|20816.7|20726.7|20815|20725|20817.9|20727.9|20814.9|20724.9|24
1656348560000|2022-06-27 16:49:20|20814.7|20724.7|20813.2|20723.2|20816.4|20726.4|20812.1|20722.1|22
1656348570000|2022-06-27 16:49:30|20813.3|20723.3|20815.1|20725.1|20817.7|20727.7|20811.1|20721.1|26
1656348580000|2022-06-27 16:49:40|20810.8|20720.8|20813|20723|20815.6|20725.6|20810.7|20720.7|21
1656348590000|2022-06-27 16:49:50|20812.4|20722.4|20811.3|20721.3|20812.8|20722.8|20811.3|20721.3|26
1656348600000|2022-06-27 16:50:00|20811.2|20721.2|20809.5|20719.5|20812.8|20722.8|20808.8|20718.8|24
1656348610000|2022-06-27 16:50:10|20809.6|20719.6|20811.8|20721.8|20813.3|20723.3|20807.3|20717.3|31
1656348620000|2022-06-27 16:50:20|20810.9|20720.9|20816.1|20726.1|20819.8|20729.8|20810.9|20720.9|28
1656348630000|2022-06-27 16:50:30|20815.8|20725.8|20825|20735|20826.7|20736.7|20815.8|20725.8|28
1656348640000|2022-06-27 16:50:40|20825.6|20735.6|20835.5|20745.5|20839|20749|20825.6|20735.6|29
1656348650000|2022-06-27 16:50:50|20834.5|20744.5|20833|20743|20836.8|20746.8|20832.2|20742.2|33
1656348660000|2022-06-27 16:51:00|20833.1|20743.1|20837.8|20747.8|20839.2|20749.2|20831.5|20741.5|30
1656348670000|2022-06-27 16:51:10|20834.8|20744.8|20826.1|20736.1|20834.8|20744.8|20820.1|20730.1|36
1656348680000|2022-06-27 16:51:20|20824.3|20734.3|20832|20742|20834.1|20744.1|20824.3|20734.3|30
1656348690000|2022-06-27 16:51:30|20832.1|20742.1|20828.5|20738.5|20832.6|20742.6|20825.7|20735.7|33
1656348700000|2022-06-27 16:51:40|20828.3|20738.3|20827.5|20737.5|20830.6|20740.6|20826.7|20736.7|23
1656348710000|2022-06-27 16:51:50|20827.2|20737.2|20826.8|20736.8|20827.2|20737.2|20825.7|20735.7|27
1656348720000|2022-06-27 16:52:00|20826.3|20736.3|20827.5|20737.5|20830.8|20740.8|20825.6|20735.6|29
1656348730000|2022-06-27 16:52:10|20829.7|20739.7|20832.4|20742.4|20839.4|20749.4|20827.8|20737.8|29
1656348740000|2022-06-27 16:52:20|20832.7|20742.7|20829.1|20739.1|20833.6|20743.6|20829|20739|26
1656348750000|2022-06-27 16:52:30|20829.2|20739.2|20824.1|20734.1|20830|20740|20823.8|20733.8|28
1656348760000|2022-06-27 16:52:40|20824.9|20734.9|20823.7|20733.7|20824.9|20734.9|20823.6|20733.6|23
1656348770000|2022-06-27 16:52:50|20822.1|20732.1|20820.9|20730.9|20824.3|20734.3|20820.8|20730.8|31
1656348780000|2022-06-27 16:53:00|20820.6|20730.6|20825.8|20735.8|20826.9|20736.9|20820.6|20730.6|32
1656348790000|2022-06-27 16:53:10|20824.9|20734.9|20829.6|20739.6|20830|20740|20823.7|20733.7|32
1656348800000|2022-06-27 16:53:20|20829.7|20739.7|20830.6|20740.6|20831.1|20741.1|20826|20736|29
1656348810000|2022-06-27 16:53:30|20829.6|20739.6|20830.2|20740.2|20831.2|20741.2|20826.4|20736.4|20
1656348820000|2022-06-27 16:53:40|20828.1|20738.1|20822.8|20732.8|20828.1|20738.1|20819.9|20729.9|19
1656348830000|2022-06-27 16:53:50|20822.7|20732.7|20821.3|20731.3|20823.8|20733.8|20820.1|20730.1|19
1656348840000|2022-06-27 16:54:00|20820.7|20730.7|20823.8|20733.8|20825|20735|20818.5|20728.5|31
1656348850000|2022-06-27 16:54:10|20823.2|20733.2|20816.9|20726.9|20823.4|20733.4|20816.3|20726.3|26
1656348860000|2022-06-27 16:54:20|20817.5|20727.5|20811.2|20721.2|20817.5|20727.5|20811.1|20721.1|27
1656348870000|2022-06-27 16:54:30|20810.7|20720.7|20810.9|20720.9|20813.4|20723.4|20809.5|20719.5|26
1656348880000|2022-06-27 16:54:40|20811|20721|20813.6|20723.6|20814.3|20724.3|20809.4|20719.4|21
1656348890000|2022-06-27 16:54:50|20813.7|20723.7|20811.9|20721.9|20813.7|20723.7|20808.1|20718.1|33
1656348900000|2022-06-27 16:55:00|20812|20722|20798.9|20708.9|20812|20722|20798|20708|20
1656348910000|2022-06-27 16:55:10|20799.3|20709.3|20800.7|20710.7|20801.2|20711.2|20797.7|20707.7|23
1656348920000|2022-06-27 16:55:20|20801.3|20711.3|20800.7|20710.7|20802.9|20712.9|20798.6|20708.6|24
1656348930000|2022-06-27 16:55:30|20801.5|20711.5|20799.2|20709.2|20802.8|20712.8|20799.2|20709.2|26
1656348940000|2022-06-27 16:55:40|20799.7|20709.7|20799.9|20709.9|20801.1|20711.1|20799.2|20709.2|24
1656348950000|2022-06-27 16:55:50|20800.2|20710.2|20797.8|20707.8|20801.4|20711.4|20795.9|20705.9|25
1656348960000|2022-06-27 16:56:00|20796.9|20706.9|20798.1|20708.1|20801.2|20711.2|20796.9|20706.9|30
1656348970000|2022-06-27 16:56:10|20798.3|20708.3|20794.4|20704.4|20800.6|20710.6|20792.3|20702.3|25
1656348980000|2022-06-27 16:56:20|20795.5|20705.5|20790.7|20700.7|20796.5|20706.5|20790.1|20700.1|26
1656348990000|2022-06-27 16:56:30|20790.4|20700.4|20790.3|20700.3|20791.4|20701.4|20788.8|20698.8|25
1656349000000|2022-06-27 16:56:40|20790.5|20700.5|20789.2|20699.2|20791.2|20701.2|20789.2|20699.2|28
1656349010000|2022-06-27 16:56:50|20789.5|20699.5|20791.1|20701.1|20792|20702|20787.8|20697.8|21
1656349020000|2022-06-27 16:57:00|20790.6|20700.6|20789.1|20699.1|20792.7|20702.7|20788.5|20698.5|29
1656349030000|2022-06-27 16:57:10|20789.7|20699.7|20790.4|20700.4|20790.4|20700.4|20788.7|20698.7|24
1656349040000|2022-06-27 16:57:20|20790.3|20700.3|20790.5|20700.5|20791.4|20701.4|20788.3|20698.3|27
1656349050000|2022-06-27 16:57:30|20791.5|20701.5|20790.9|20700.9|20791.5|20701.5|20789.6|20699.6|20
1656349060000|2022-06-27 16:57:40|20789.8|20699.8|20795.6|20705.6|20799.3|20709.3|20789.6|20699.6|33
1656349070000|2022-06-27 16:57:50|20795.7|20705.7|20791.9|20701.9|20796.5|20706.5|20790.7|20700.7|24
1656349080000|2022-06-27 16:58:00|20791.5|20701.5|20781.8|20691.8|20791.5|20701.5|20780.4|20690.4|28
1656349090000|2022-06-27 16:58:10|20781.9|20691.9|20782|20692|20784.1|20694.1|20779|20689|29
1656349100000|2022-06-27 16:58:20|20779.3|20689.3|20777.4|20687.4|20781.1|20691.1|20777.4|20687.4|29
1656349110000|2022-06-27 16:58:30|20779.1|20689.1|20782.8|20692.8|20783.4|20693.4|20778|20688|22
1656349120000|2022-06-27 16:58:40|20782.9|20692.9|20783.7|20693.7|20784.2|20694.2|20782.5|20692.5|28
1656349130000|2022-06-27 16:58:50|20783.4|20693.4|20781.3|20691.3|20783.8|20693.8|20780.2|20690.2|29
1656349140000|2022-06-27 16:59:00|20781|20691|20771|20681|20781|20691|20770.6|20680.6|29
1656349150000|2022-06-27 16:59:10|20770.5|20680.5|20755.6|20665.6|20771.8|20681.8|20754|20664|30
1656349160000|2022-06-27 16:59:20|20754.1|20664.1|20753.5|20663.5|20755.5|20665.5|20749.9|20659.9|27
1656349170000|2022-06-27 16:59:30|20753.6|20663.6|20763.8|20673.8|20763.8|20673.8|20753.6|20663.6|31
1656349180000|2022-06-27 16:59:40|20764.3|20674.3|20778.7|20688.7|20779.1|20689.1|20764.3|20674.3|33
1656349190000|2022-06-27 16:59:50|20778.8|20688.8|20786.6|20696.6|20788.9|20698.9|20778.6|20688.6|37
1656349200000|2022-06-27 17:00:00|20786.7|20696.7|20791.1|20701.1|20791.1|20701.1|20780.7|20690.7|35
1656349210000|2022-06-27 17:00:10|20791.7|20701.7|20791|20701|20792.7|20702.7|20786|20696|34
1656349220000|2022-06-27 17:00:20|20789.1|20699.1|20783.7|20693.7|20792.3|20702.3|20783.7|20693.7|33
1656349230000|2022-06-27 17:00:30|20783.8|20693.8|20781.9|20691.9|20786.4|20696.4|20781|20691|29
1656349240000|2022-06-27 17:00:40|20782.1|20692.1|20782.2|20692.2|20782.2|20692.2|20779.8|20689.8|24
1656349250000|2022-06-27 17:00:50|20783.2|20693.2|20788.7|20698.7|20788.7|20698.7|20781.3|20691.3|29
1656349260000|2022-06-27 17:01:00|20787.5|20697.5|20786|20696|20789.4|20699.4|20785.8|20695.8|35
1656349270000|2022-06-27 17:01:10|20785.9|20695.9|20786.7|20696.7|20788.7|20698.7|20785.2|20695.2|32
1656349280000|2022-06-27 17:01:20|20785.9|20695.9|20785.5|20695.5|20788.8|20698.8|20785.4|20695.4|25
1656349290000|2022-06-27 17:01:30|20785.4|20695.4|20783.8|20693.8|20787|20697|20778.2|20688.2|29
1656349300000|2022-06-27 17:01:40|20783.3|20693.3|20783.3|20693.3|20784.7|20694.7|20781.6|20691.6|27
1656349310000|2022-06-27 17:01:50|20783|20693|20788.7|20698.7|20788.8|20698.8|20782.4|20692.4|30
1656349320000|2022-06-27 17:02:00|20786.7|20696.7|20783.3|20693.3|20787.4|20697.4|20783.3|20693.3|26
1656349330000|2022-06-27 17:02:10|20784.2|20694.2|20789|20699|20799|20709|20783.3|20693.3|37
1656349340000|2022-06-27 17:02:20|20788.2|20698.2|20782.1|20692.1|20788.2|20698.2|20775.3|20685.3|37
1656349350000|2022-06-27 17:02:30|20779.8|20689.8|20774.2|20684.2|20781.4|20691.4|20772.3|20682.3|31
1656349360000|2022-06-27 17:02:40|20774.5|20684.5|20790.6|20700.6|20791.2|20701.2|20774.3|20684.3|37
1656349370000|2022-06-27 17:02:50|20790.2|20700.2|20783.1|20693.1|20791.2|20701.2|20782.2|20692.2|32
1656349380000|2022-06-27 17:03:00|20783|20693|20778.4|20688.4|20785.4|20695.4|20774.8|20684.8|34
1656349390000|2022-06-27 17:03:10|20779.3|20689.3|20780.8|20690.8|20782.3|20692.3|20776.5|20686.5|36
1656349400000|2022-06-27 17:03:20|20780.3|20690.3|20783.3|20693.3|20783.3|20693.3|20776.6|20686.6|29
1656349410000|2022-06-27 17:03:30|20783.4|20693.4|20781.4|20691.4|20784.9|20694.9|20776.7|20686.7|35
1656349420000|2022-06-27 17:03:40|20782.4|20692.4|20778|20688|20783.5|20693.5|20776.7|20686.7|35
1656349430000|2022-06-27 17:03:50|20773.7|20683.7|20776.1|20686.1|20778.5|20688.5|20770.5|20680.5|31
1656349440000|2022-06-27 17:04:00|20774.5|20684.5|20777.2|20687.2|20778.1|20688.1|20773.8|20683.8|36
1656349450000|2022-06-27 17:04:10|20777.3|20687.3|20771.9|20681.9|20777.6|20687.6|20771.9|20681.9|26
1656349460000|2022-06-27 17:04:20|20773.6|20683.6|20773.1|20683.1|20774.8|20684.8|20771.5|20681.5|27
1656349470000|2022-06-27 17:04:30|20772.3|20682.3|20774.1|20684.1|20776|20686|20768.8|20678.8|32
1656349480000|2022-06-27 17:04:40|20773.8|20683.8|20774.2|20684.2|20776|20686|20772.4|20682.4|30
1656349490000|2022-06-27 17:04:50|20774.1|20684.1|20772.9|20682.9|20776.2|20686.2|20771.9|20681.9|20
1656349500000|2022-06-27 17:05:00|20773.2|20683.2|20771.5|20681.5|20775.2|20685.2|20768.7|20678.7|31
1656349510000|2022-06-27 17:05:10|20773|20683|20775.7|20685.7|20781.1|20691.1|20770.2|20680.2|25
1656349520000|2022-06-27 17:05:20|20775.6|20685.6|20769|20679|20775.6|20685.6|20767.7|20677.7|24
1656349530000|2022-06-27 17:05:30|20768.9|20678.9|20770.4|20680.4|20775.1|20685.1|20768.7|20678.7|19
1656349540000|2022-06-27 17:05:40|20769.1|20679.1|20767|20677|20773.8|20683.8|20764.1|20674.1|28
1656349550000|2022-06-27 17:05:50|20766|20676|20763.4|20673.4|20767.3|20677.3|20761.1|20671.1|25
1656349560000|2022-06-27 17:06:00|20764.8|20674.8|20764.9|20674.9|20764.9|20674.9|20762|20672|29
1656349570000|2022-06-27 17:06:10|20764.8|20674.8|20767.4|20677.4|20770.7|20680.7|20760.9|20670.9|31
1656349580000|2022-06-27 17:06:20|20767.7|20677.7|20760.2|20670.2|20767.7|20677.7|20759.7|20669.7|26
1656349590000|2022-06-27 17:06:30|20760.7|20670.7|20760.7|20670.7|20763.8|20673.8|20757.5|20667.5|31
1656349600000|2022-06-27 17:06:40|20760.6|20670.6|20759.7|20669.7|20764.1|20674.1|20758.5|20668.5|25
1656349610000|2022-06-27 17:06:50|20761.7|20671.7|20763.4|20673.4|20764.2|20674.2|20758.7|20668.7|29
1656349620000|2022-06-27 17:07:00|20763.2|20673.2|20754.5|20664.5|20764.2|20674.2|20753.7|20663.7|30
1656349630000|2022-06-27 17:07:10|20754.4|20664.4|20771|20681|20773.7|20683.7|20753.6|20663.6|32
1656349640000|2022-06-27 17:07:20|20771.2|20681.2|20772.8|20682.8|20773.9|20683.9|20769.7|20679.7|32
1656349650000|2022-06-27 17:07:30|20772|20682|20774|20684|20775.6|20685.6|20770.9|20680.9|28
1656349660000|2022-06-27 17:07:40|20774.1|20684.1|20770.4|20680.4|20774.9|20684.9|20770.2|20680.2|25
1656349670000|2022-06-27 17:07:50|20770.5|20680.5|20768.4|20678.4|20772.1|20682.1|20765.9|20675.9|21
1656349680000|2022-06-27 17:08:00|20766.7|20676.7|20765.9|20675.9|20769.7|20679.7|20764|20674|30
1656349690000|2022-06-27 17:08:10|20765.4|20675.4|20773.2|20683.2|20774.1|20684.1|20765.4|20675.4|35
1656349700000|2022-06-27 17:08:20|20773.4|20683.4|20776.7|20686.7|20777.4|20687.4|20773.4|20683.4|29
1656349710000|2022-06-27 17:08:30|20776.5|20686.5|20775.2|20685.2|20778.1|20688.1|20774.7|20684.7|27
1656349720000|2022-06-27 17:08:40|20775.5|20685.5|20773.6|20683.6|20776.1|20686.1|20772|20682|24
1656349730000|2022-06-27 17:08:50|20773|20683|20776.5|20686.5|20778.8|20688.8|20771.9|20681.9|22
1656349740000|2022-06-27 17:09:00|20777.2|20687.2|20784.6|20694.6|20784.6|20694.6|20772.3|20682.3|34
1656349750000|2022-06-27 17:09:10|20784.1|20694.1|20794.5|20704.5|20794.6|20704.6|20782.6|20692.6|35
1656349760000|2022-06-27 17:09:20|20794.6|20704.6|20800.6|20710.6|20802.7|20712.7|20794.6|20704.6|28
1656349770000|2022-06-27 17:09:30|20799.9|20709.9|20792.4|20702.4|20804.2|20714.2|20790|20700|33
1656349780000|2022-06-27 17:09:40|20796.5|20706.5|20793.9|20703.9|20798.6|20708.6|20791.3|20701.3|32
1656349790000|2022-06-27 17:09:50|20794.6|20704.6|20792.4|20702.4|20800.9|20710.9|20792.1|20702.1|36
1656349800000|2022-06-27 17:10:00|20792.2|20702.2|20792.9|20702.9|20800.9|20710.9|20791.7|20701.7|32
1656349810000|2022-06-27 17:10:10|20792.8|20702.8|20790.1|20700.1|20793|20703|20788|20698|31
1656349820000|2022-06-27 17:10:20|20789.8|20699.8|20792.9|20702.9|20793.6|20703.6|20787.9|20697.9|24
1656349830000|2022-06-27 17:10:30|20792.6|20702.6|20790.4|20700.4|20797.2|20707.2|20790.4|20700.4|27
1656349840000|2022-06-27 17:10:40|20790.9|20700.9|20790.6|20700.6|20791.6|20701.6|20790|20700|22
1656349850000|2022-06-27 17:10:50|20790.9|20700.9|20791.9|20701.9|20791.9|20701.9|20789.7|20699.7|15
1656349860000|2022-06-27 17:11:00|20790.5|20700.5|20787.6|20697.6|20790.6|20700.6|20787.6|20697.6|20
1656349870000|2022-06-27 17:11:10|20788.7|20698.7|20790.4|20700.4|20792.8|20702.8|20788.7|20698.7|18
1656349880000|2022-06-27 17:11:20|20790.7|20700.7|20789.5|20699.5|20791.5|20701.5|20788.8|20698.8|19
1656349890000|2022-06-27 17:11:30|20790.7|20700.7|20790.2|20700.2|20795|20705|20790.2|20700.2|23
1656349900000|2022-06-27 17:11:40|20790.3|20700.3|20793.1|20703.1|20793.1|20703.1|20788.9|20698.9|31
1656349910000|2022-06-27 17:11:50|20792.3|20702.3|20797.8|20707.8|20798|20708|20791.8|20701.8|31
1656349920000|2022-06-27 17:12:00|20793.2|20703.2|20791.2|20701.2|20800.7|20710.7|20790.8|20700.8|29
1656349930000|2022-06-27 17:12:10|20787.7|20697.7|20789.2|20699.2|20792.5|20702.5|20787.1|20697.1|30
1656349940000|2022-06-27 17:12:20|20789|20699|20789.2|20699.2|20793.8|20703.8|20788.8|20698.8|22
1656349950000|2022-06-27 17:12:30|20788.8|20698.8|20790.5|20700.5|20793.8|20703.8|20788.1|20698.1|17
1656349960000|2022-06-27 17:12:40|20790.2|20700.2|20784.9|20694.9|20790.7|20700.7|20781.6|20691.6|33
1656349970000|2022-06-27 17:12:50|20785|20695|20790.4|20700.4|20791.2|20701.2|20783.9|20693.9|27
1656349980000|2022-06-27 17:13:00|20790.5|20700.5|20797.7|20707.7|20800.3|20710.3|20790.5|20700.5|30
1656349990000|2022-06-27 17:13:10|20798.5|20708.5|20797.7|20707.7|20802.3|20712.3|20794.6|20704.6|29
1656350000000|2022-06-27 17:13:20|20800.5|20710.5|20795.4|20705.4|20801.9|20711.9|20795.3|20705.3|20
1656350010000|2022-06-27 17:13:30|20795.3|20705.3|20797|20707|20798.3|20708.3|20794|20704|26
1656350020000|2022-06-27 17:13:40|20797.1|20707.1|20792.1|20702.1|20803.1|20713.1|20792.1|20702.1|27
1656350030000|2022-06-27 17:13:50|20792.7|20702.7|20796.6|20706.6|20797.6|20707.6|20792.4|20702.4|23
1656350040000|2022-06-27 17:14:00|20797.3|20707.3|20792.7|20702.7|20798.5|20708.5|20790.7|20700.7|29
1656350050000|2022-06-27 17:14:10|20792.4|20702.4|20792.5|20702.5|20796.6|20706.6|20791.1|20701.1|34
1656350060000|2022-06-27 17:14:20|20792.9|20702.9|20797.6|20707.6|20797.6|20707.6|20791.5|20701.5|33
1656350070000|2022-06-27 17:14:30|20798.4|20708.4|20798.4|20708.4|20801.5|20711.5|20794.5|20704.5|26
1656350080000|2022-06-27 17:14:40|20799|20709|20800.2|20710.2|20800.2|20710.2|20797.3|20707.3|28
1656350090000|2022-06-27 17:14:50|20800.3|20710.3|20799.6|20709.6|20800.9|20710.9|20799.1|20709.1|28
1656350100000|2022-06-27 17:15:00|20799.5|20709.5|20799.4|20709.4|20803.8|20713.8|20797.8|20707.8|32
1656350110000|2022-06-27 17:15:10|20801.3|20711.3|20796.9|20706.9|20802.2|20712.2|20796.3|20706.3|25
1656350120000|2022-06-27 17:15:20|20796.5|20706.5|20790.2|20700.2|20796.8|20706.8|20789.8|20699.8|18
1656350130000|2022-06-27 17:15:30|20789.5|20699.5|20788.9|20698.9|20790.6|20700.6|20787.2|20697.2|22
1656350140000|2022-06-27 17:15:40|20788.8|20698.8|20796.6|20706.6|20796.7|20706.7|20788.8|20698.8|21
1656350150000|2022-06-27 17:15:50|20796.5|20706.5|20798.9|20708.9|20800.4|20710.4|20796.5|20706.5|33
1656350160000|2022-06-27 17:16:00|20798.8|20708.8|20801.1|20711.1|20802.3|20712.3|20798.5|20708.5|32
1656350170000|2022-06-27 17:16:10|20801.3|20711.3|20803.8|20713.8|20806.9|20716.9|20800.3|20710.3|34
1656350180000|2022-06-27 17:16:20|20803.7|20713.7|20803|20713|20806.9|20716.9|20800.2|20710.2|30
1656350190000|2022-06-27 17:16:30|20801.3|20711.3|20809|20719|20810.3|20720.3|20799.6|20709.6|34
1656350200000|2022-06-27 17:16:40|20809.5|20719.5|20807.5|20717.5|20809.5|20719.5|20805|20715|33
1656350210000|2022-06-27 17:16:50|20807.4|20717.4|20799.5|20709.5|20807.4|20717.4|20798.3|20708.3|31
1656350220000|2022-06-27 17:17:00|20796.3|20706.3|20791.3|20701.3|20796.3|20706.3|20788.8|20698.8|30
1656350230000|2022-06-27 17:17:10|20791.8|20701.8|20793.6|20703.6|20794.6|20704.6|20789.8|20699.8|22
1656350240000|2022-06-27 17:17:20|20792.8|20702.8|20779.4|20689.4|20792.8|20702.8|20774.5|20684.5|25
1656350250000|2022-06-27 17:17:30|20764.4|20674.4|20765.5|20675.5|20773.6|20683.6|20764.4|20674.4|27
1656350260000|2022-06-27 17:17:40|20766.2|20676.2|20770.6|20680.6|20771.9|20681.9|20765|20675|28
1656350270000|2022-06-27 17:17:50|20771.8|20681.8|20778.6|20688.6|20778.6|20688.6|20771.4|20681.4|32
1656350280000|2022-06-27 17:18:00|20775.7|20685.7|20772.5|20682.5|20779.7|20689.7|20768.7|20678.7|33
1656350290000|2022-06-27 17:18:10|20773.6|20683.6|20779.1|20689.1|20779.1|20689.1|20772.7|20682.7|27
1656350300000|2022-06-27 17:18:20|20780.8|20690.8|20771.9|20681.9|20780.8|20690.8|20771.8|20681.8|29
1656350310000|2022-06-27 17:18:30|20772.6|20682.6|20777.6|20687.6|20778.6|20688.6|20770.9|20680.9|30
1656350320000|2022-06-27 17:18:40|20776.8|20686.8|20794.1|20704.1|20795.3|20705.3|20776.8|20686.8|36
1656350330000|2022-06-27 17:18:50|20795.1|20705.1|20798.8|20708.8|20798.8|20708.8|20793.7|20703.7|31
1656350340000|2022-06-27 17:19:00|20798.5|20708.5|20796.7|20706.7|20800.3|20710.3|20795.4|20705.4|25
1656350350000|2022-06-27 17:19:10|20797.9|20707.9|20795.6|20705.6|20798.9|20708.9|20795.5|20705.5|17
1656350360000|2022-06-27 17:19:20|20795.8|20705.8|20796.1|20706.1|20796.8|20706.8|20794.7|20704.7|26
1656350370000|2022-06-27 17:19:30|20795.6|20705.6|20798.2|20708.2|20798.7|20708.7|20794.6|20704.6|27
1656350380000|2022-06-27 17:19:40|20798.6|20708.6|20798.8|20708.8|20802.4|20712.4|20797.3|20707.3|27
1656350390000|2022-06-27 17:19:50|20798.9|20708.9|20801.9|20711.9|20802.2|20712.2|20798.2|20708.2|32
1656350400000|2022-06-27 17:20:00|20802|20712|20801.4|20711.4|20804.3|20714.3|20796.8|20706.8|26
1656350410000|2022-06-27 17:20:10|20801.6|20711.6|20801.8|20711.8|20802.3|20712.3|20799.7|20709.7|31
1656350420000|2022-06-27 17:20:20|20802|20712|20803|20713|20805.8|20715.8|20800.8|20710.8|26
1656350430000|2022-06-27 17:20:30|20801.3|20711.3|20803.1|20713.1|20803.3|20713.3|20795.3|20705.3|24
1656350440000|2022-06-27 17:20:40|20802.2|20712.2|20796.9|20706.9|20805.2|20715.2|20796.9|20706.9|22
1656350450000|2022-06-27 17:20:50|20795.1|20705.1|20781.6|20691.6|20798.4|20708.4|20772.8|20682.8|35
1656350460000|2022-06-27 17:21:00|20776.2|20686.2|20781.4|20691.4|20784|20694|20773.6|20683.6|26
1656350470000|2022-06-27 17:21:10|20779.2|20689.2|20782|20692|20782|20692|20776.6|20686.6|29
1656350480000|2022-06-27 17:21:20|20783.2|20693.2|20798.8|20708.8|20799.9|20709.9|20783.2|20693.2|31
1656350490000|2022-06-27 17:21:30|20798.4|20708.4|20795.2|20705.2|20804.5|20714.5|20792.9|20702.9|25
1656350500000|2022-06-27 17:21:40|20789.9|20699.9|20790.4|20700.4|20795.3|20705.3|20789.9|20699.9|20
1656350510000|2022-06-27 17:21:50|20790.5|20700.5|20789.8|20699.8|20791.8|20701.8|20787|20697|24
1656350520000|2022-06-27 17:22:00|20789.4|20699.4|20794|20704|20794.3|20704.3|20789.4|20699.4|25
1656350530000|2022-06-27 17:22:10|20794.9|20704.9|20797.4|20707.4|20799.8|20709.8|20794.9|20704.9|25
1656350540000|2022-06-27 17:22:20|20797.5|20707.5|20797.7|20707.7|20798.7|20708.7|20797|20707|25
1656350550000|2022-06-27 17:22:30|20797.6|20707.6|20798.2|20708.2|20801.5|20711.5|20795.5|20705.5|19
1656350560000|2022-06-27 17:22:40|20801.6|20711.6|20792.6|20702.6|20801.6|20711.6|20790.3|20700.3|21
1656350570000|2022-06-27 17:22:50|20792.5|20702.5|20792|20702|20794.6|20704.6|20790|20700|21
1656350580000|2022-06-27 17:23:00|20790|20700|20793.3|20703.3|20793.4|20703.4|20787.8|20697.8|27
1656350590000|2022-06-27 17:23:10|20793.6|20703.6|20799.1|20709.1|20799.1|20709.1|20792.2|20702.2|29
1656350600000|2022-06-27 17:23:20|20799.4|20709.4|20801.7|20711.7|20801.9|20711.9|20799|20709|20
1656350610000|2022-06-27 17:23:30|20801.8|20711.8|20800.9|20710.9|20802.6|20712.6|20799.6|20709.6|25
1656350620000|2022-06-27 17:23:40|20801|20711|20800.2|20710.2|20802.3|20712.3|20800.1|20710.1|27
1656350630000|2022-06-27 17:23:50|20799.9|20709.9|20800|20710|20802.3|20712.3|20798.7|20708.7|28
1656350640000|2022-06-27 17:24:00|20800.9|20710.9|20800.2|20710.2|20801.3|20711.3|20795.8|20705.8|28
1656350650000|2022-06-27 17:24:10|20799.3|20709.3|20800.2|20710.2|20800.8|20710.8|20797.4|20707.4|29
1656350660000|2022-06-27 17:24:20|20799.6|20709.6|20790.4|20700.4|20803.4|20713.4|20785.3|20695.3|25
1656350670000|2022-06-27 17:24:30|20789.6|20699.6|20791.4|20701.4|20792.1|20702.1|20785.8|20695.8|21
1656350680000|2022-06-27 17:24:40|20786.2|20696.2|20787|20697|20791.6|20701.6|20785.6|20695.6|22
1656350690000|2022-06-27 17:24:50|20786.7|20696.7|20786.8|20696.8|20786.9|20696.9|20785.7|20695.7|19
1656350700000|2022-06-27 17:25:00|20786.7|20696.7|20786.5|20696.5|20788.1|20698.1|20786.2|20696.2|20
1656350710000|2022-06-27 17:25:10|20786.2|20696.2|20784.2|20694.2|20786.5|20696.5|20784.2|20694.2|10
1656350720000|2022-06-27 17:25:20|20784|20694|20782.2|20692.2|20784.2|20694.2|20777.8|20687.8|21
1656350730000|2022-06-27 17:25:30|20782.3|20692.3|20780.9|20690.9|20789.8|20699.8|20780.9|20690.9|29
1656350740000|2022-06-27 17:25:40|20781.1|20691.1|20782|20692|20787.9|20697.9|20781.1|20691.1|28
1656350750000|2022-06-27 17:25:50|20782.2|20692.2|20782.9|20692.9|20787.6|20697.6|20782.2|20692.2|33
1656350760000|2022-06-27 17:26:00|20781.6|20691.6|20779.2|20689.2|20785.4|20695.4|20779|20689|34
1656350770000|2022-06-27 17:26:10|20778.9|20688.9|20781.9|20691.9|20787.5|20697.5|20777.8|20687.8|28
1656350780000|2022-06-27 17:26:20|20781.8|20691.8|20782.6|20692.6|20787.6|20697.6|20781.1|20691.1|29
1656350790000|2022-06-27 17:26:30|20782.8|20692.8|20784.3|20694.3|20786.3|20696.3|20781.8|20691.8|29
1656350800000|2022-06-27 17:26:40|20785.3|20695.3|20782|20692|20785.4|20695.4|20782|20692|22
1656350810000|2022-06-27 17:26:50|20782.5|20692.5|20789|20699|20790.4|20700.4|20782.5|20692.5|30
1656350820000|2022-06-27 17:27:00|20789.1|20699.1|20779.6|20689.6|20792.7|20702.7|20778.8|20688.8|33
1656350830000|2022-06-27 17:27:10|20779.3|20689.3|20765.8|20675.8|20779.3|20689.3|20764.9|20674.9|30
1656350840000|2022-06-27 17:27:20|20764.3|20674.3|20760.1|20670.1|20764.3|20674.3|20758.4|20668.4|28
1656350850000|2022-06-27 17:27:30|20760.6|20670.6|20759.2|20669.2|20761.7|20671.7|20757.5|20667.5|29
1656350860000|2022-06-27 17:27:40|20759.1|20669.1|20754.3|20664.3|20762.9|20672.9|20753.9|20663.9|30
1656350870000|2022-06-27 17:27:50|20754.2|20664.2|20758|20668|20761.8|20671.8|20754.1|20664.1|32
1656350880000|2022-06-27 17:28:00|20758.1|20668.1|20755.9|20665.9|20760.6|20670.6|20755.3|20665.3|28
1656350890000|2022-06-27 17:28:10|20756|20666|20758.4|20668.4|20762|20672|20755.9|20665.9|32
1656350900000|2022-06-27 17:28:20|20759|20669|20774.7|20684.7|20775.8|20685.8|20758.3|20668.3|37
1656350910000|2022-06-27 17:28:30|20773.5|20683.5|20773.6|20683.6|20776.5|20686.5|20770.9|20680.9|31
1656350920000|2022-06-27 17:28:40|20773.5|20683.5|20769.8|20679.8|20773.7|20683.7|20768.8|20678.8|19
1656350930000|2022-06-27 17:28:50|20769.7|20679.7|20771.6|20681.6|20778.1|20688.1|20769|20679|24
1656350940000|2022-06-27 17:29:00|20769|20679|20772.6|20682.6|20772.7|20682.7|20766.9|20676.9|19
1656350950000|2022-06-27 17:29:10|20771.8|20681.8|20767.3|20677.3|20772.3|20682.3|20764.5|20674.5|21
1656350960000|2022-06-27 17:29:20|20767.9|20677.9|20766.9|20676.9|20769.9|20679.9|20766.1|20676.1|25
1656350970000|2022-06-27 17:29:30|20766|20676|20763|20673|20767.6|20677.6|20763|20673|20
1656350980000|2022-06-27 17:29:40|20763.7|20673.7|20764.2|20674.2|20766|20676|20762.4|20672.4|22
1656350990000|2022-06-27 17:29:50|20764.4|20674.4|20767.8|20677.8|20771.6|20681.6|20764.3|20674.3|27
1656351000000|2022-06-27 17:30:00|20768.6|20678.6|20758|20668|20768.6|20678.6|20753.8|20663.8|32
1656351010000|2022-06-27 17:30:10|20757.4|20667.4|20764.3|20674.3|20765.6|20675.6|20751.4|20661.4|34
1656351020000|2022-06-27 17:30:20|20764.2|20674.2|20764.4|20674.4|20765.4|20675.4|20760.5|20670.5|30
1656351030000|2022-06-27 17:30:30|20763.8|20673.8|20765.2|20675.2|20765.5|20675.5|20759.5|20669.5|25
1656351040000|2022-06-27 17:30:40|20765.5|20675.5|20763.7|20673.7|20765.5|20675.5|20759.1|20669.1|23
1656351050000|2022-06-27 17:30:50|20763.6|20673.6|20779.4|20689.4|20779.4|20689.4|20760.7|20670.7|30
1656351060000|2022-06-27 17:31:00|20774.2|20684.2|20768.7|20678.7|20774.2|20684.2|20765.3|20675.3|25
1656351070000|2022-06-27 17:31:10|20769|20679|20779.3|20689.3|20780.6|20690.6|20766|20676|24
1656351080000|2022-06-27 17:31:20|20776.1|20686.1|20785.6|20695.6|20785.6|20695.6|20774.2|20684.2|28
1656351090000|2022-06-27 17:31:30|20781.6|20691.6|20778.2|20688.2|20785.5|20695.5|20778.2|20688.2|31
1656351100000|2022-06-27 17:31:40|20784.2|20694.2|20778.1|20688.1|20784.5|20694.5|20775.7|20685.7|22
1656351110000|2022-06-27 17:31:50|20777.7|20687.7|20777|20687|20778.3|20688.3|20776.2|20686.2|23
1656351120000|2022-06-27 17:32:00|20776.8|20686.8|20777.2|20687.2|20783.5|20693.5|20776.8|20686.8|21
1656351130000|2022-06-27 17:32:10|20777.1|20687.1|20775|20685|20782.4|20692.4|20774.2|20684.2|29
1656351140000|2022-06-27 17:32:20|20775.9|20685.9|20773|20683|20775.9|20685.9|20770.4|20680.4|25
1656351150000|2022-06-27 17:32:30|20773.1|20683.1|20777.4|20687.4|20783.4|20693.4|20773.1|20683.1|34
1656351160000|2022-06-27 17:32:40|20774|20684|20779.6|20689.6|20779.6|20689.6|20774|20684|25
1656351170000|2022-06-27 17:32:50|20780.5|20690.5|20776.7|20686.7|20780.5|20690.5|20773.1|20683.1|30
1656351180000|2022-06-27 17:33:00|20777|20687|20769.9|20679.9|20781.4|20691.4|20769.9|20679.9|32
1656351190000|2022-06-27 17:33:10|20770.7|20680.7|20768.9|20678.9|20772.6|20682.6|20767|20677|32
1656351200000|2022-06-27 17:33:20|20769.8|20679.8|20770.9|20680.9|20770.9|20680.9|20764.6|20674.6|29
1656351210000|2022-06-27 17:33:30|20771.3|20681.3|20767.5|20677.5|20771.7|20681.7|20765.3|20675.3|30
1656351220000|2022-06-27 17:33:40|20767.4|20677.4|20761.9|20671.9|20771.7|20681.7|20754.9|20664.9|22
1656351230000|2022-06-27 17:33:50|20763.7|20673.7|20755.1|20665.1|20765.4|20675.4|20754.3|20664.3|26
1656351240000|2022-06-27 17:34:00|20755|20665|20759.4|20669.4|20765.4|20675.4|20754|20664|32
1656351250000|2022-06-27 17:34:10|20757.4|20667.4|20758|20668|20763.2|20673.2|20757|20667|25
1656351260000|2022-06-27 17:34:20|20757.8|20667.8|20766.5|20676.5|20768.4|20678.4|20757.8|20667.8|27
1656351270000|2022-06-27 17:34:30|20765.6|20675.6|20761.6|20671.6|20771.6|20681.6|20761.3|20671.3|33
1656351280000|2022-06-27 17:34:40|20761.5|20671.5|20761.6|20671.6|20763.5|20673.5|20759.1|20669.1|26
1656351290000|2022-06-27 17:34:50|20761.8|20671.8|20762.4|20672.4|20768.9|20678.9|20761.2|20671.2|30
1656351300000|2022-06-27 17:35:00|20762.3|20672.3|20761.1|20671.1|20764.9|20674.9|20759.5|20669.5|28
1656351310000|2022-06-27 17:35:10|20762.1|20672.1|20760.9|20670.9|20769.5|20679.5|20760.5|20670.5|20
1656351320000|2022-06-27 17:35:20|20761.6|20671.6|20755.3|20665.3|20762.3|20672.3|20753.7|20663.7|16
1656351330000|2022-06-27 17:35:30|20755.4|20665.4|20762.7|20672.7|20762.7|20672.7|20751.9|20661.9|28
1656351340000|2022-06-27 17:35:40|20762.1|20672.1|20760.1|20670.1|20762.4|20672.4|20757.5|20667.5|14
1656351350000|2022-06-27 17:35:50|20758.7|20668.7|20762.1|20672.1|20767|20677|20757.7|20667.7|21
1656351360000|2022-06-27 17:36:00|20762.5|20672.5|20758.9|20668.9|20762.5|20672.5|20758.5|20668.5|20
1656351370000|2022-06-27 17:36:10|20759.3|20669.3|20765.7|20675.7|20765.7|20675.7|20759.2|20669.2|28
1656351380000|2022-06-27 17:36:20|20765.4|20675.4|20761.6|20671.6|20765.4|20675.4|20759.8|20669.8|23
1656351390000|2022-06-27 17:36:30|20762.2|20672.2|20756.2|20666.2|20765.1|20675.1|20755.2|20665.2|28
1656351400000|2022-06-27 17:36:40|20759.2|20669.2|20771.3|20681.3|20772.4|20682.4|20758.1|20668.1|30
1656351410000|2022-06-27 17:36:50|20774.6|20684.6|20771.7|20681.7|20776.8|20686.8|20767.1|20677.1|33
1656351420000|2022-06-27 17:37:00|20771|20681|20771.7|20681.7|20775.9|20685.9|20768|20678|28
1656351430000|2022-06-27 17:37:10|20773.1|20683.1|20770.9|20680.9|20773.7|20683.7|20769.2|20679.2|31
1656351440000|2022-06-27 17:37:20|20770.8|20680.8|20770|20680|20773|20683|20763.6|20673.6|26
1656351450000|2022-06-27 17:37:30|20770.4|20680.4|20761.7|20671.7|20770.4|20680.4|20757.6|20667.6|24
1656351460000|2022-06-27 17:37:40|20761.3|20671.3|20745.1|20655.1|20761.3|20671.3|20744.2|20654.2|34
1656351470000|2022-06-27 17:37:50|20745|20655|20744|20654|20749.1|20659.1|20739.3|20649.3|30
1656351480000|2022-06-27 17:38:00|20740.2|20650.2|20738.1|20648.1|20742.9|20652.9|20734.5|20644.5|31
1656351490000|2022-06-27 17:38:10|20739|20649|20748.4|20658.4|20750.7|20660.7|20735.9|20645.9|32
1656351500000|2022-06-27 17:38:20|20748.5|20658.5|20756.3|20666.3|20758|20668|20748.5|20658.5|32
1656351510000|2022-06-27 17:38:30|20756.2|20666.2|20759.6|20669.6|20760.5|20670.5|20754.6|20664.6|26
1656351520000|2022-06-27 17:38:40|20759.7|20669.7|20761.2|20671.2|20763|20673|20759.7|20669.7|26
1656351530000|2022-06-27 17:38:50|20760.3|20670.3|20759.9|20669.9|20760.7|20670.7|20758.2|20668.2|29
1656351540000|2022-06-27 17:39:00|20758.9|20668.9|20759.7|20669.7|20761|20671|20758.8|20668.8|19
1656351550000|2022-06-27 17:39:10|20759.8|20669.8|20760.4|20670.4|20762.2|20672.2|20758.4|20668.4|20
1656351560000|2022-06-27 17:39:20|20760.1|20670.1|20762.2|20672.2|20762.4|20672.4|20759.8|20669.8|21
1656351570000|2022-06-27 17:39:30|20762.4|20672.4|20760.6|20670.6|20763.3|20673.3|20760.1|20670.1|18
1656351580000|2022-06-27 17:39:40|20760.1|20670.1|20760.2|20670.2|20761.2|20671.2|20758|20668|18
1656351590000|2022-06-27 17:39:50|20760.3|20670.3|20762.8|20672.8|20768.7|20678.7|20760.3|20670.3|33
1656351600000|2022-06-27 17:40:00|20763.1|20673.1|20763.4|20673.4|20763.4|20673.4|20758.8|20668.8|28
1656351610000|2022-06-27 17:40:10|20762.3|20672.3|20763.5|20673.5|20765.6|20675.6|20762.1|20672.1|30
1656351620000|2022-06-27 17:40:20|20763.6|20673.6|20766.2|20676.2|20766.3|20676.3|20762.9|20672.9|12
1656351630000|2022-06-27 17:40:30|20764.8|20674.8|20765.6|20675.6|20767.1|20677.1|20764.7|20674.7|19
1656351640000|2022-06-27 17:40:40|20767.7|20677.7|20763.1|20673.1|20767.7|20677.7|20760.3|20670.3|26
1656351650000|2022-06-27 17:40:50|20762.9|20672.9|20759.3|20669.3|20764.8|20674.8|20759.3|20669.3|20
1656351660000|2022-06-27 17:41:00|20761.1|20671.1|20750.7|20660.7|20761.1|20671.1|20745.5|20655.5|31
1656351670000|2022-06-27 17:41:10|20751.4|20661.4|20750.2|20660.2|20751.9|20661.9|20746.4|20656.4|19
1656351680000|2022-06-27 17:41:20|20749.8|20659.8|20751.5|20661.5|20752|20662|20740.7|20650.7|26
1656351690000|2022-06-27 17:41:30|20752|20662|20749.9|20659.9|20752|20662|20748.8|20658.8|19
1656351700000|2022-06-27 17:41:40|20750.2|20660.2|20749.1|20659.1|20750.3|20660.3|20748.3|20658.3|17
1656351710000|2022-06-27 17:41:50|20749|20659|20749.3|20659.3|20750.4|20660.4|20748.1|20658.1|22
1656351720000|2022-06-27 17:42:00|20749|20659|20749.8|20659.8|20753.2|20663.2|20746.3|20656.3|30
1656351730000|2022-06-27 17:42:10|20748.6|20658.6|20749.9|20659.9|20750.1|20660.1|20748.3|20658.3|26
1656351740000|2022-06-27 17:42:20|20749.8|20659.8|20749|20659|20750.7|20660.7|20748.6|20658.6|23
1656351750000|2022-06-27 17:42:30|20750|20660|20736.9|20646.9|20751.1|20661.1|20736.4|20646.4|30
1656351760000|2022-06-27 17:42:40|20736.8|20646.8|20744.9|20654.9|20745.6|20655.6|20733.8|20643.8|30
1656351770000|2022-06-27 17:42:50|20743.2|20653.2|20744.9|20654.9|20745.5|20655.5|20741.5|20651.5|33
1656351780000|2022-06-27 17:43:00|20746.7|20656.7|20740|20650|20749|20659|20739.4|20649.4|33
1656351790000|2022-06-27 17:43:10|20740.3|20650.3|20739.9|20649.9|20741.4|20651.4|20739.3|20649.3|30
1656351800000|2022-06-27 17:43:20|20739.8|20649.8|20747.3|20657.3|20747.6|20657.6|20739.1|20649.1|33
1656351810000|2022-06-27 17:43:30|20747.8|20657.8|20748.1|20658.1|20749.5|20659.5|20745.4|20655.4|27
1656351820000|2022-06-27 17:43:40|20749.3|20659.3|20741.5|20651.5|20749.3|20659.3|20740.2|20650.2|31
1656351830000|2022-06-27 17:43:50|20741.6|20651.6|20748.3|20658.3|20748.4|20658.4|20741.4|20651.4|25
1656351840000|2022-06-27 17:44:00|20748.4|20658.4|20747.7|20657.7|20749.6|20659.6|20747.5|20657.5|23
1656351850000|2022-06-27 17:44:10|20747.9|20657.9|20745.3|20655.3|20748.7|20658.7|20745|20655|24
1656351860000|2022-06-27 17:44:20|20745.1|20655.1|20745.7|20655.7|20747.7|20657.7|20742.9|20652.9|25
1656351870000|2022-06-27 17:44:30|20745.5|20655.5|20747.5|20657.5|20751.4|20661.4|20745.4|20655.4|24
1656351880000|2022-06-27 17:44:40|20750|20660|20750.1|20660.1|20751.7|20661.7|20748.5|20658.5|27
1656351890000|2022-06-27 17:44:50|20750.4|20660.4|20753.6|20663.6|20756.1|20666.1|20748.9|20658.9|27
1656351900000|2022-06-27 17:45:00|20754.7|20664.7|20751.6|20661.6|20754.7|20664.7|20751.6|20661.6|30
1656351910000|2022-06-27 17:45:10|20751.7|20661.7|20753.8|20663.8|20756.5|20666.5|20749.9|20659.9|29
1656351920000|2022-06-27 17:45:20|20754.1|20664.1|20751.2|20661.2|20756.9|20666.9|20747.9|20657.9|30
1656351930000|2022-06-27 17:45:30|20750.7|20660.7|20741.2|20651.2|20750.7|20660.7|20738.6|20648.6|33
1656351940000|2022-06-27 17:45:40|20741.6|20651.6|20736|20646|20744.3|20654.3|20735.3|20645.3|27
1656351950000|2022-06-27 17:45:50|20735|20645|20739.4|20649.4|20740.5|20650.5|20735|20645|22
1656351960000|2022-06-27 17:46:00|20738.6|20648.6|20740.1|20650.1|20740.4|20650.4|20736.5|20646.5|20
1656351970000|2022-06-27 17:46:10|20741.5|20651.5|20743.7|20653.7|20746.6|20656.6|20739.6|20649.6|35
1656351980000|2022-06-27 17:46:20|20743.9|20653.9|20745.5|20655.5|20745.5|20655.5|20742.2|20652.2|30
1656351990000|2022-06-27 17:46:30|20745.3|20655.3|20744.4|20654.4|20746.2|20656.2|20744.1|20654.1|28
1656352000000|2022-06-27 17:46:40|20744.5|20654.5|20747.8|20657.8|20747.8|20657.8|20744|20654|29
1656352010000|2022-06-27 17:46:50|20747.4|20657.4|20749.6|20659.6|20750.8|20660.8|20747.4|20657.4|31
1656352020000|2022-06-27 17:47:00|20750|20660|20748.8|20658.8|20752.2|20662.2|20748.5|20658.5|28
1656352030000|2022-06-27 17:47:10|20749|20659|20749|20659|20749|20659|20748.4|20658.4|19
1656352040000|2022-06-27 17:47:20|20748.4|20658.4|20748.9|20658.9|20750.2|20660.2|20748.4|20658.4|18
1656352050000|2022-06-27 17:47:30|20749.1|20659.1|20749|20659|20749.8|20659.8|20748.4|20658.4|20
1656352060000|2022-06-27 17:47:40|20748.8|20658.8|20747.9|20657.9|20750.9|20660.9|20747.6|20657.6|28
1656352070000|2022-06-27 17:47:50|20747.1|20657.1|20745.8|20655.8|20747.2|20657.2|20745.5|20655.5|22
1656352080000|2022-06-27 17:48:00|20745.9|20655.9|20746.7|20656.7|20747.7|20657.7|20743.4|20653.4|30
1656352090000|2022-06-27 17:48:10|20746.8|20656.8|20749.5|20659.5|20750.4|20660.4|20746.8|20656.8|23
1656352100000|2022-06-27 17:48:20|20747.7|20657.7|20748|20658|20750|20660|20747|20657|29
1656352110000|2022-06-27 17:48:30|20748.4|20658.4|20747.5|20657.5|20749|20659|20743.9|20653.9|29
1656352120000|2022-06-27 17:48:40|20747.6|20657.6|20745.6|20655.6|20749|20659|20745.5|20655.5|24
1656352130000|2022-06-27 17:48:50|20745.7|20655.7|20746.6|20656.6|20749.6|20659.6|20745.2|20655.2|20
1656352140000|2022-06-27 17:49:00|20748.1|20658.1|20745.7|20655.7|20748.1|20658.1|20745.2|20655.2|21
1656352150000|2022-06-27 17:49:10|20745.6|20655.6|20746.4|20656.4|20747.8|20657.8|20745.6|20655.6|17
1656352160000|2022-06-27 17:49:20|20745.9|20655.9|20750.6|20660.6|20754.1|20664.1|20745.6|20655.6|29
1656352170000|2022-06-27 17:49:30|20750|20660|20750.7|20660.7|20753.5|20663.5|20748.1|20658.1|24
1656352180000|2022-06-27 17:49:40|20751.2|20661.2|20748.5|20658.5|20751.2|20661.2|20747.1|20657.1|24
1656352190000|2022-06-27 17:49:50|20749.8|20659.8|20749.2|20659.2|20753|20663|20746.6|20656.6|25
1656352200000|2022-06-27 17:50:00|20748.7|20658.7|20752.4|20662.4|20755.3|20665.3|20748.7|20658.7|25
1656352210000|2022-06-27 17:50:10|20751.9|20661.9|20751|20661|20754.1|20664.1|20749.2|20659.2|22
1656352220000|2022-06-27 17:50:20|20750.9|20660.9|20749.8|20659.8|20751.3|20661.3|20749.3|20659.3|16
1656352230000|2022-06-27 17:50:30|20748.7|20658.7|20749.8|20659.8|20751.3|20661.3|20748.7|20658.7|20
1656352240000|2022-06-27 17:50:40|20750.9|20660.9|20747.3|20657.3|20751.3|20661.3|20745.8|20655.8|22
1656352250000|2022-06-27 17:50:50|20748.3|20658.3|20748.7|20658.7|20749.9|20659.9|20745.4|20655.4|26
1656352260000|2022-06-27 17:51:00|20748.9|20658.9|20752.3|20662.3|20753.1|20663.1|20748.9|20658.9|23
1656352270000|2022-06-27 17:51:10|20753.6|20663.6|20753.8|20663.8|20757.7|20667.7|20751.5|20661.5|29
1656352280000|2022-06-27 17:51:20|20754.6|20664.6|20751.7|20661.7|20754.8|20664.8|20749|20659|24
1656352290000|2022-06-27 17:51:30|20751.4|20661.4|20756|20666|20756|20666|20750.6|20660.6|29
1656352300000|2022-06-27 17:51:40|20755.7|20665.7|20746.2|20656.2|20763.7|20673.7|20745.9|20655.9|28
1656352310000|2022-06-27 17:51:50|20746.3|20656.3|20747|20657|20748.8|20658.8|20744.4|20654.4|23
1656352320000|2022-06-27 17:52:00|20744.5|20654.5|20745.6|20655.6|20751.5|20661.5|20744.5|20654.5|30
1656352330000|2022-06-27 17:52:10|20746.8|20656.8|20755.5|20665.5|20756.6|20666.6|20744.4|20654.4|33
1656352340000|2022-06-27 17:52:20|20756.7|20666.7|20746.2|20656.2|20756.7|20666.7|20746.2|20656.2|33
1656352350000|2022-06-27 17:52:30|20750.6|20660.6|20752.8|20662.8|20752.8|20662.8|20747.7|20657.7|25
1656352360000|2022-06-27 17:52:40|20751.2|20661.2|20755.3|20665.3|20755.7|20665.7|20748.4|20658.4|29
1656352370000|2022-06-27 17:52:50|20751.6|20661.6|20756.6|20666.6|20756.6|20666.6|20751.4|20661.4|23
1656352380000|2022-06-27 17:53:00|20752.9|20662.9|20752.8|20662.8|20756.3|20666.3|20747.1|20657.1|30
1656352390000|2022-06-27 17:53:10|20755.8|20665.8|20753.1|20663.1|20755.8|20665.8|20747.9|20657.9|32
1656352400000|2022-06-27 17:53:20|20751.9|20661.9|20761.2|20671.2|20761.2|20671.2|20747.1|20657.1|33
1656352410000|2022-06-27 17:53:30|20760.9|20670.9|20761.9|20671.9|20762.4|20672.4|20760.9|20670.9|21
1656352420000|2022-06-27 17:53:40|20761.8|20671.8|20763.6|20673.6|20767.3|20677.3|20761.8|20671.8|22
1656352430000|2022-06-27 17:53:50|20765.1|20675.1|20762.5|20672.5|20766.2|20676.2|20760.2|20670.2|32
1656352440000|2022-06-27 17:54:00|20758.1|20668.1|20762.7|20672.7|20765.1|20675.1|20757.8|20667.8|27
1656352450000|2022-06-27 17:54:10|20762.8|20672.8|20762.1|20672.1|20763.7|20673.7|20757.8|20667.8|35
1656352460000|2022-06-27 17:54:20|20762.2|20672.2|20761.4|20671.4|20766.7|20676.7|20760.8|20670.8|34
1656352470000|2022-06-27 17:54:30|20761.2|20671.2|20761.7|20671.7|20762.4|20672.4|20760.4|20670.4|21
1656352480000|2022-06-27 17:54:40|20760.9|20670.9|20759.2|20669.2|20761.7|20671.7|20757|20667|25
1656352490000|2022-06-27 17:54:50|20759.1|20669.1|20758.4|20668.4|20760.6|20670.6|20756.1|20666.1|34
1656352500000|2022-06-27 17:55:00|20758.3|20668.3|20755.4|20665.4|20758.3|20668.3|20753.2|20663.2|29
1656352510000|2022-06-27 17:55:10|20754.9|20664.9|20760.5|20670.5|20760.5|20670.5|20754.6|20664.6|25
1656352520000|2022-06-27 17:55:20|20758.3|20668.3|20757.7|20667.7|20759.8|20669.8|20754.5|20664.5|26
1656352530000|2022-06-27 17:55:30|20757.8|20667.8|20757.4|20667.4|20759.1|20669.1|20757.4|20667.4|22
1656352540000|2022-06-27 17:55:40|20757.2|20667.2|20760.6|20670.6|20760.6|20670.6|20757.2|20667.2|22
1656352550000|2022-06-27 17:55:50|20760|20670|20759.7|20669.7|20761.8|20671.8|20759.3|20669.3|25
1656352560000|2022-06-27 17:56:00|20760.3|20670.3|20759.7|20669.7|20760.3|20670.3|20757.9|20667.9|21
1656352570000|2022-06-27 17:56:10|20759.1|20669.1|20761.8|20671.8|20762.3|20672.3|20757.4|20667.4|33
1656352580000|2022-06-27 17:56:20|20762.8|20672.8|20760.7|20670.7|20766|20676|20760.7|20670.7|28
1656352590000|2022-06-27 17:56:30|20760.9|20670.9|20761.7|20671.7|20765.2|20675.2|20760.8|20670.8|20
1656352600000|2022-06-27 17:56:40|20761.1|20671.1|20762.7|20672.7|20764.2|20674.2|20760.8|20670.8|27
1656352610000|2022-06-27 17:56:50|20762.8|20672.8|20765.4|20675.4|20765.4|20675.4|20762.3|20672.3|24
1656352620000|2022-06-27 17:57:00|20764.8|20674.8|20766.6|20676.6|20766.6|20676.6|20763.4|20673.4|32
1656352630000|2022-06-27 17:57:10|20766.4|20676.4|20770.2|20680.2|20770.8|20680.8|20765.9|20675.9|27
1656352640000|2022-06-27 17:57:20|20770|20680|20766.3|20676.3|20772.8|20682.8|20766.3|20676.3|28
1656352650000|2022-06-27 17:57:30|20766.6|20676.6|20766.4|20676.4|20768.3|20678.3|20765.3|20675.3|24
1656352660000|2022-06-27 17:57:40|20766.5|20676.5|20778.3|20688.3|20778.3|20688.3|20765.2|20675.2|26
1656352670000|2022-06-27 17:57:50|20778.6|20688.6|20784|20694|20785.3|20695.3|20778.1|20688.1|39
1656352680000|2022-06-27 17:58:00|20784.1|20694.1|20783|20693|20784.2|20694.2|20781.4|20691.4|34
1656352690000|2022-06-27 17:58:10|20784.1|20694.1|20776.6|20686.6|20784.5|20694.5|20776.6|20686.6|28
1656352700000|2022-06-27 17:58:20|20779.3|20689.3|20773.7|20683.7|20779.3|20689.3|20772.9|20682.9|29
1656352710000|2022-06-27 17:58:30|20773.9|20683.9|20767.9|20677.9|20775.4|20685.4|20766.2|20676.2|33
1656352720000|2022-06-27 17:58:40|20768|20678|20771|20681|20771.1|20681.1|20764.6|20674.6|32
1656352730000|2022-06-27 17:58:50|20771.4|20681.4|20767.3|20677.3|20777.7|20687.7|20764.8|20674.8|31
1656352740000|2022-06-27 17:59:00|20765.9|20675.9|20768.5|20678.5|20770.8|20680.8|20765.9|20675.9|25
1656352750000|2022-06-27 17:59:10|20768.2|20678.2|20768.5|20678.5|20771.7|20681.7|20766.7|20676.7|33
1656352760000|2022-06-27 17:59:20|20767.3|20677.3|20767|20677|20769|20679|20766.8|20676.8|12
1656352770000|2022-06-27 17:59:30|20766.7|20676.7|20765.7|20675.7|20766.7|20676.7|20765.2|20675.2|17
1656352780000|2022-06-27 17:59:40|20766.6|20676.6|20767.1|20677.1|20767.1|20677.1|20764.7|20674.7|22
1656352790000|2022-06-27 17:59:50|20767|20677|20764.2|20674.2|20767.1|20677.1|20763.2|20673.2|30
1656352800000|2022-06-27 18:00:00|20763.3|20673.3|20759.1|20669.1|20765.3|20675.3|20756.9|20666.9|24
1656352810000|2022-06-27 18:00:10|20758.9|20668.9|20752.9|20662.9|20758.9|20668.9|20752.5|20662.5|19
1656352820000|2022-06-27 18:00:20|20753.2|20663.2|20747.8|20657.8|20757.1|20667.1|20744.8|20654.8|24
1656352830000|2022-06-27 18:00:30|20746.7|20656.7|20748.3|20658.3|20751.3|20661.3|20744.9|20654.9|25
1656352840000|2022-06-27 18:00:40|20747.8|20657.8|20747.1|20657.1|20749.7|20659.7|20746.9|20656.9|13
1656352850000|2022-06-27 18:00:50|20748.2|20658.2|20747.1|20657.1|20748.2|20658.2|20744.4|20654.4|12
1656352860000|2022-06-27 18:01:00|20749.2|20659.2|20747.5|20657.5|20749.2|20659.2|20743.3|20653.3|22
1656352870000|2022-06-27 18:01:10|20744.7|20654.7|20755.3|20665.3|20757.1|20667.1|20743.2|20653.2|32
1656352880000|2022-06-27 18:01:20|20757.2|20667.2|20758.2|20668.2|20761|20671|20756.8|20666.8|28
1656352890000|2022-06-27 18:01:30|20758.3|20668.3|20758.5|20668.5|20758.5|20668.5|20757|20667|25
1656352900000|2022-06-27 18:01:40|20757.9|20667.9|20754.7|20664.7|20758.8|20668.8|20753.8|20663.8|26
1656352910000|2022-06-27 18:01:50|20754.8|20664.8|20753.1|20663.1|20756.4|20666.4|20751.4|20661.4|24
1656352920000|2022-06-27 18:02:00|20753|20663|20752.5|20662.5|20756.1|20666.1|20750.1|20660.1|24
1656352930000|2022-06-27 18:02:10|20752.7|20662.7|20748.4|20658.4|20752.7|20662.7|20744.7|20654.7|26
1656352940000|2022-06-27 18:02:20|20748.3|20658.3|20744.2|20654.2|20748.3|20658.3|20743.2|20653.2|25
1656352950000|2022-06-27 18:02:30|20742|20652|20743.4|20653.4|20744.7|20654.7|20739|20649|26
1656352960000|2022-06-27 18:02:40|20743.6|20653.6|20744|20654|20745.6|20655.6|20743.5|20653.5|26
1656352970000|2022-06-27 18:02:50|20744.1|20654.1|20744|20654|20744.8|20654.8|20743.9|20653.9|19
1656352980000|2022-06-27 18:03:00|20744.1|20654.1|20749.8|20659.8|20749.8|20659.8|20743.8|20653.8|32
1656352990000|2022-06-27 18:03:10|20751.1|20661.1|20758.1|20668.1|20758.3|20668.3|20751.1|20661.1|32
1656353000000|2022-06-27 18:03:20|20757.9|20667.9|20760.8|20670.8|20761|20671|20757.3|20667.3|32
1656353010000|2022-06-27 18:03:30|20760.5|20670.5|20763.7|20673.7|20765.2|20675.2|20760.5|20670.5|31
1656353020000|2022-06-27 18:03:40|20763.9|20673.9|20764.8|20674.8|20765.8|20675.8|20762.4|20672.4|32
1656353030000|2022-06-27 18:03:50|20765.3|20675.3|20772.4|20682.4|20773.2|20683.2|20765.3|20675.3|33
1656353040000|2022-06-27 18:04:00|20771.8|20681.8|20770.5|20680.5|20772.6|20682.6|20769.6|20679.6|33
1656353050000|2022-06-27 18:04:10|20771.3|20681.3|20771.2|20681.2|20772|20682|20770|20680|27
1656353060000|2022-06-27 18:04:20|20769.7|20679.7|20770.2|20680.2|20770.6|20680.6|20768.3|20678.3|20
1656353070000|2022-06-27 18:04:30|20770|20680|20772|20682|20772.3|20682.3|20769.7|20679.7|22
1656353080000|2022-06-27 18:04:40|20772.2|20682.2|20771.5|20681.5|20772.6|20682.6|20770.3|20680.3|30
1656353090000|2022-06-27 18:04:50|20771.6|20681.6|20774.9|20684.9|20774.9|20684.9|20770.1|20680.1|33
1656353100000|2022-06-27 18:05:00|20775.3|20685.3|20772.7|20682.7|20775.3|20685.3|20771.9|20681.9|30
1656353110000|2022-06-27 18:05:10|20772.4|20682.4|20776.3|20686.3|20776.7|20686.7|20771.8|20681.8|30
1656353120000|2022-06-27 18:05:20|20775.9|20685.9|20775|20685|20777.2|20687.2|20775|20685|27
1656353130000|2022-06-27 18:05:30|20774.8|20684.8|20774|20684|20775.8|20685.8|20773.8|20683.8|21
1656353140000|2022-06-27 18:05:40|20773.8|20683.8|20771.3|20681.3|20775.4|20685.4|20771.3|20681.3|21
1656353150000|2022-06-27 18:05:50|20771.4|20681.4|20768|20678|20774.5|20684.5|20767.9|20677.9|22
1656353160000|2022-06-27 18:06:00|20768.2|20678.2|20751.9|20661.9|20768.3|20678.3|20743.3|20653.3|23
1656353170000|2022-06-27 18:06:10|20752.4|20662.4|20743.5|20653.5|20752.4|20662.4|20739|20649|21
1656353180000|2022-06-27 18:06:20|20742.4|20652.4|20736.1|20646.1|20742.4|20652.4|20735.9|20645.9|30
1656353190000|2022-06-27 18:06:30|20736.2|20646.2|20735.6|20645.6|20739.2|20649.2|20732|20642|25
1656353200000|2022-06-27 18:06:40|20736.4|20646.4|20731.5|20641.5|20736.7|20646.7|20731.5|20641.5|26
1656353210000|2022-06-27 18:06:50|20731.9|20641.9|20690.4|20600.4|20732.4|20642.4|20690.4|20600.4|27
1656353220000|2022-06-27 18:07:00|20686.7|20596.7|20659.4|20569.4|20688.5|20598.5|20659.4|20569.4|40
1656353230000|2022-06-27 18:07:10|20658.4|20568.4|20627.8|20537.8|20658.4|20568.4|20612.1|20522.1|38
1656353240000|2022-06-27 18:07:20|20628.4|20538.4|20647.8|20557.8|20647.8|20557.8|20628.4|20538.4|38
1656353250000|2022-06-27 18:07:30|20647.4|20557.4|20639.7|20549.7|20651.9|20561.9|20632.7|20542.7|37
1656353260000|2022-06-27 18:07:40|20638.9|20548.9|20638.8|20548.8|20646.1|20556.1|20638.8|20548.8|38
1656353270000|2022-06-27 18:07:50|20639.1|20549.1|20647.5|20557.5|20647.5|20557.5|20635.7|20545.7|36
1656353280000|2022-06-27 18:08:00|20647.4|20557.4|20632.5|20542.5|20649.9|20559.9|20630.7|20540.7|36
1656353290000|2022-06-27 18:08:10|20631.4|20541.4|20594.2|20504.2|20632.3|20542.3|20594.2|20504.2|35
1656353300000|2022-06-27 18:08:20|20593.4|20503.4|20584.3|20494.3|20593.4|20503.4|20557.7|20467.7|37
1656353310000|2022-06-27 18:08:30|20583.9|20493.9|20608.3|20518.3|20610.7|20520.7|20580.9|20490.9|36
1656353320000|2022-06-27 18:08:40|20604.5|20514.5|20618.2|20528.2|20618.2|20528.2|20601.7|20511.7|38
1656353330000|2022-06-27 18:08:50|20617.5|20527.5|20617.5|20527.5|20623.2|20533.2|20612.9|20522.9|36
1656353340000|2022-06-27 18:09:00|20619|20529|20643.6|20553.6|20643.6|20553.6|20619|20529|39
1656353350000|2022-06-27 18:09:10|20642.6|20552.6|20648.4|20558.4|20652.4|20562.4|20642.6|20552.6|33
1656353360000|2022-06-27 18:09:20|20648.2|20558.2|20676.8|20586.8|20677.1|20587.1|20647.2|20557.2|39
1656353370000|2022-06-27 18:09:30|20674.2|20584.2|20668.3|20578.3|20674.2|20584.2|20664.7|20574.7|35
1656353380000|2022-06-27 18:09:40|20668.2|20578.2|20670.4|20580.4|20674.6|20584.6|20664.1|20574.1|36
1656353390000|2022-06-27 18:09:50|20671.2|20581.2|20647.4|20557.4|20671.2|20581.2|20647.4|20557.4|38
1656353400000|2022-06-27 18:10:00|20644.9|20554.9|20666.6|20576.6|20666.6|20576.6|20643.3|20553.3|36
1656353410000|2022-06-27 18:10:10|20666.5|20576.5|20671.3|20581.3|20674.6|20584.6|20665.3|20575.3|34
1656353420000|2022-06-27 18:10:20|20670.5|20580.5|20678.1|20588.1|20686|20596|20670.5|20580.5|36
1656353430000|2022-06-27 18:10:30|20678.4|20588.4|20693.8|20603.8|20696.9|20606.9|20675.5|20585.5|36
1656353440000|2022-06-27 18:10:40|20694.5|20604.5|20718.6|20628.6|20718.6|20628.6|20693.6|20603.6|38
1656353450000|2022-06-27 18:10:50|20720.3|20630.3|20727.3|20637.3|20727.3|20637.3|20716.2|20626.2|36
1656353460000|2022-06-27 18:11:00|20729.6|20639.6|20727.3|20637.3|20733.3|20643.3|20727.3|20637.3|36
1656353470000|2022-06-27 18:11:10|20724.9|20634.9|20730.8|20640.8|20731.2|20641.2|20717.3|20627.3|40
1656353480000|2022-06-27 18:11:20|20730.6|20640.6|20781.2|20691.2|20786.2|20696.2|20729.6|20639.6|38
1656353490000|2022-06-27 18:11:30|20783.1|20693.1|20790.5|20700.5|20794.8|20704.8|20782.3|20692.3|38
1656353500000|2022-06-27 18:11:40|20787.8|20697.8|20771.6|20681.6|20793.3|20703.3|20771.6|20681.6|39
1656353510000|2022-06-27 18:11:50|20772.7|20682.7|20759.8|20669.8|20772.7|20682.7|20755.9|20665.9|38
1656353520000|2022-06-27 18:12:00|20760.7|20670.7|20771.6|20681.6|20771.9|20681.9|20760|20670|38
1656353530000|2022-06-27 18:12:10|20770.1|20680.1|20806.7|20716.7|20816.6|20726.6|20770.1|20680.1|39
1656353540000|2022-06-27 18:12:20|20801.6|20711.6|20823.1|20733.1|20841|20751|20801.6|20711.6|40
1656353550000|2022-06-27 18:12:30|20822.4|20732.4|20840.4|20750.4|20843.1|20753.1|20822|20732|39
1656353560000|2022-06-27 18:12:40|20839.5|20749.5|20829.4|20739.4|20845|20755|20829.4|20739.4|38
1656353570000|2022-06-27 18:12:50|20828.5|20738.5|20820.7|20730.7|20831.8|20741.8|20813|20723|36
1656353580000|2022-06-27 18:13:00|20822.5|20732.5|20833.4|20743.4|20833.8|20743.8|20815.5|20725.5|39
1656353590000|2022-06-27 18:13:10|20833.7|20743.7|20824.6|20734.6|20842.5|20752.5|20817.8|20727.8|37
1656353600000|2022-06-27 18:13:20|20820.6|20730.6|20808.7|20718.7|20821|20731|20804.6|20714.6|35
1656353610000|2022-06-27 18:13:30|20808.3|20718.3|20797.4|20707.4|20815.9|20725.9|20797.4|20707.4|31
1656353620000|2022-06-27 18:13:40|20798.1|20708.1|20790.1|20700.1|20798.6|20708.6|20784.4|20694.4|37
1656353630000|2022-06-27 18:13:50|20790.4|20700.4|20793|20703|20797.3|20707.3|20789|20699|38
1656353640000|2022-06-27 18:14:00|20793.3|20703.3|20785.2|20695.2|20795.6|20705.6|20785.2|20695.2|32
1656353650000|2022-06-27 18:14:10|20786.3|20696.3|20789.9|20699.9|20797.7|20707.7|20786.3|20696.3|31
1656353660000|2022-06-27 18:14:20|20789.7|20699.7|20793.2|20703.2|20795.7|20705.7|20787.3|20697.3|32
1656353670000|2022-06-27 18:14:30|20793.9|20703.9|20787.6|20697.6|20793.9|20703.9|20780.2|20690.2|34
1656353680000|2022-06-27 18:14:40|20785.2|20695.2|20785.1|20695.1|20786.9|20696.9|20783|20693|36
1656353690000|2022-06-27 18:14:50|20785|20695|20777.4|20687.4|20787.8|20697.8|20777.4|20687.4|29
1656353700000|2022-06-27 18:15:00|20777.5|20687.5|20781.3|20691.3|20786.8|20696.8|20776.1|20686.1|39
1656353710000|2022-06-27 18:15:10|20780.8|20690.8|20797.5|20707.5|20797.5|20707.5|20778.9|20688.9|31
1656353720000|2022-06-27 18:15:20|20796.3|20706.3|20818.1|20728.1|20821.6|20731.6|20796|20706|36
1656353730000|2022-06-27 18:15:30|20818.7|20728.7|20836.4|20746.4|20836.4|20746.4|20818.7|20728.7|35
1656353740000|2022-06-27 18:15:40|20836.5|20746.5|20831.9|20741.9|20836.5|20746.5|20829.5|20739.5|32
1656353750000|2022-06-27 18:15:50|20832.3|20742.3|20836.1|20746.1|20836.9|20746.9|20831.9|20741.9|32
1656353760000|2022-06-27 18:16:00|20836|20746|20848.7|20758.7|20849.2|20759.2|20834.7|20744.7|36
1656353770000|2022-06-27 18:16:10|20848.6|20758.6|20856.4|20766.4|20859.5|20769.5|20848|20758|37
1656353780000|2022-06-27 18:16:20|20858.9|20768.9|20936.5|20846.5|20936.5|20846.5|20857.3|20767.3|36
1656353790000|2022-06-27 18:16:30|20937.9|20847.9|20920.3|20830.3|20943.1|20853.1|20915.3|20825.3|40
1656353800000|2022-06-27 18:16:40|20922.8|20832.8|20907.7|20817.7|20931.5|20841.5|20906.2|20816.2|39
1656353810000|2022-06-27 18:16:50|20905.9|20815.9|20911.7|20821.7|20918|20828|20896.6|20806.6|39
1656353820000|2022-06-27 18:17:00|20913.4|20823.4|20891.5|20801.5|20916|20826|20888.9|20798.9|37
1656353830000|2022-06-27 18:17:10|20893.1|20803.1|20871.2|20781.2|20893.1|20803.1|20868.9|20778.9|38
1656353840000|2022-06-27 18:17:20|20871.5|20781.5|20862.6|20772.6|20880.8|20790.8|20861.8|20771.8|37
1656353850000|2022-06-27 18:17:30|20864.2|20774.2|20856.9|20766.9|20864.2|20774.2|20856.9|20766.9|33
1656353860000|2022-06-27 18:17:40|20858.6|20768.6|20869.7|20779.7|20883|20793|20858.6|20768.6|37
1656353870000|2022-06-27 18:17:50|20870.1|20780.1|20870.8|20780.8|20871.3|20781.3|20864.3|20774.3|34
1656353880000|2022-06-27 18:18:00|20870.4|20780.4|20877.2|20787.2|20877.2|20787.2|20865.1|20775.1|37
1656353890000|2022-06-27 18:18:10|20876.9|20786.9|20897|20807|20898.8|20808.8|20874.7|20784.7|39
1656353900000|2022-06-27 18:18:20|20896.9|20806.9|20902|20812|20907.1|20817.1|20895.6|20805.6|39
1656353910000|2022-06-27 18:18:30|20901.6|20811.6|20904.3|20814.3|20916|20826|20901.6|20811.6|34
1656353920000|2022-06-27 18:18:40|20903.9|20813.9|20906.8|20816.8|20909.3|20819.3|20897.5|20807.5|36
1656353930000|2022-06-27 18:18:50|20908.3|20818.3|20898.5|20808.5|20910.6|20820.6|20897.1|20807.1|35
1656353940000|2022-06-27 18:19:00|20898.6|20808.6|20909.6|20819.6|20920|20830|20898.3|20808.3|39
1656353950000|2022-06-27 18:19:10|20908.3|20818.3|20900.9|20810.9|20909.2|20819.2|20900|20810|35
1656353960000|2022-06-27 18:19:20|20900.3|20810.3|20896.5|20806.5|20902.2|20812.2|20895.4|20805.4|38
1656353970000|2022-06-27 18:19:30|20892.6|20802.6|20926.6|20836.6|20926.6|20836.6|20880.6|20790.6|36
1656353980000|2022-06-27 18:19:40|20926.9|20836.9|20923.6|20833.6|20926.9|20836.9|20918.2|20828.2|36
1656353990000|2022-06-27 18:19:50|20924|20834|20920.2|20830.2|20924.6|20834.6|20917.8|20827.8|33
1656354000000|2022-06-27 18:20:00|20920.4|20830.4|20909.6|20819.6|20922|20832|20906.5|20816.5|36
1656354010000|2022-06-27 18:20:10|20908.8|20818.8|20913.1|20823.1|20914.8|20824.8|20903.1|20813.1|35
1656354020000|2022-06-27 18:20:20|20913.6|20823.6|20906.6|20816.6|20915.4|20825.4|20906.5|20816.5|30
1656354030000|2022-06-27 18:20:30|20905.9|20815.9|20892.6|20802.6|20907.1|20817.1|20892.2|20802.2|31
1656354040000|2022-06-27 18:20:40|20893.7|20803.7|20898.9|20808.9|20902.2|20812.2|20887.4|20797.4|37
1656354050000|2022-06-27 18:20:50|20898.8|20808.8|20895|20805|20900|20810|20895|20805|26
1656354060000|2022-06-27 18:21:00|20894.9|20804.9|20904.9|20814.9|20905.9|20815.9|20894.8|20804.8|34
1656354070000|2022-06-27 18:21:10|20904|20814|20898.9|20808.9|20904|20814|20898.7|20808.7|35
1656354080000|2022-06-27 18:21:20|20898.5|20808.5|20896.9|20806.9|20906|20816|20893.2|20803.2|29
1656354090000|2022-06-27 18:21:30|20896.5|20806.5|20885|20795|20900.3|20810.3|20882.7|20792.7|36
1656354100000|2022-06-27 18:21:40|20883.3|20793.3|20887.6|20797.6|20889|20799|20872.7|20782.7|38
1656354110000|2022-06-27 18:21:50|20889.8|20799.8|20893.5|20803.5|20894.4|20804.4|20887.3|20797.3|37
1656354120000|2022-06-27 18:22:00|20894.4|20804.4|20895.1|20805.1|20898.2|20808.2|20892.1|20802.1|34
1656354130000|2022-06-27 18:22:10|20894.8|20804.8|20906.1|20816.1|20908.6|20818.6|20894.8|20804.8|35
1656354140000|2022-06-27 18:22:20|20906.2|20816.2|20917.8|20827.8|20919.9|20829.9|20906.2|20816.2|39
1656354150000|2022-06-27 18:22:30|20915.8|20825.8|20913.6|20823.6|20917.7|20827.7|20911.4|20821.4|37
1656354160000|2022-06-27 18:22:40|20913.2|20823.2|20919.7|20829.7|20923.5|20833.5|20912.2|20822.2|30
1656354170000|2022-06-27 18:22:50|20919.9|20829.9|20922.7|20832.7|20922.7|20832.7|20914.8|20824.8|38
1656354180000|2022-06-27 18:23:00|20922.1|20832.1|20921.5|20831.5|20923.6|20833.6|20918.5|20828.5|34
1656354190000|2022-06-27 18:23:10|20920.1|20830.1|20909.7|20819.7|20921.5|20831.5|20909.6|20819.6|35
1656354200000|2022-06-27 18:23:20|20908.6|20818.6|20910.1|20820.1|20912.8|20822.8|20906|20816|36
1656354210000|2022-06-27 18:23:30|20909.5|20819.5|20903.7|20813.7|20911.4|20821.4|20901.5|20811.5|35
1656354220000|2022-06-27 18:23:40|20902.2|20812.2|20903.6|20813.6|20912.7|20822.7|20900.8|20810.8|35
1656354230000|2022-06-27 18:23:50|20902.5|20812.5|20902.1|20812.1|20905.4|20815.4|20894.2|20804.2|34
1656354240000|2022-06-27 18:24:00|20901.5|20811.5|20905.5|20815.5|20906|20816|20901.5|20811.5|33
1656354250000|2022-06-27 18:24:10|20905.8|20815.8|20914.6|20824.6|20918.7|20828.7|20905.7|20815.7|36
1656354260000|2022-06-27 18:24:20|20914.5|20824.5|20921.2|20831.2|20922.7|20832.7|20914.5|20824.5|30
1656354270000|2022-06-27 18:24:30|20921.1|20831.1|20917.1|20827.1|20923.7|20833.7|20915.2|20825.2|34
1656354280000|2022-06-27 18:24:40|20917.3|20827.3|20904|20814|20918.8|20828.8|20904|20814|28
1656354290000|2022-06-27 18:24:50|20903.9|20813.9|20903.1|20813.1|20907.7|20817.7|20902.8|20812.8|27
1656354300000|2022-06-27 18:25:00|20903.8|20813.8|20897.9|20807.9|20911.1|20821.1|20897.9|20807.9|36
1656354310000|2022-06-27 18:25:10|20898.8|20808.8|20910.3|20820.3|20912.2|20822.2|20898.7|20808.7|36
1656354320000|2022-06-27 18:25:20|20910.4|20820.4|20920.9|20830.9|20923.9|20833.9|20910.4|20820.4|35
1656354330000|2022-06-27 18:25:30|20921.7|20831.7|20916.4|20826.4|20921.7|20831.7|20914|20824|38
1656354340000|2022-06-27 18:25:40|20917.8|20827.8|20920.7|20830.7|20920.7|20830.7|20913.4|20823.4|34
1656354350000|2022-06-27 18:25:50|20920.8|20830.8|20924.8|20834.8|20927.6|20837.6|20920.4|20830.4|31
1656354360000|2022-06-27 18:26:00|20925.3|20835.3|20921.8|20831.8|20927.2|20837.2|20919.6|20829.6|35
1656354370000|2022-06-27 18:26:10|20918.6|20828.6|20918.7|20828.7|20920.8|20830.8|20914.7|20824.7|37
1656354380000|2022-06-27 18:26:20|20916.1|20826.1|20931.2|20841.2|20933.4|20843.4|20915.9|20825.9|32
1656354390000|2022-06-27 18:26:30|20931.8|20841.8|20936.2|20846.2|20939.1|20849.1|20928.7|20838.7|38
1656354400000|2022-06-27 18:26:40|20936.3|20846.3|20948.8|20858.8|20954|20864|20936.2|20846.2|37
1656354410000|2022-06-27 18:26:50|20950.6|20860.6|20949.1|20859.1|20952.7|20862.7|20942.7|20852.7|36
1656354420000|2022-06-27 18:27:00|20950.7|20860.7|20949.2|20859.2|20955.6|20865.6|20946.7|20856.7|38
1656354430000|2022-06-27 18:27:10|20949.9|20859.9|20949.6|20859.6|20949.9|20859.9|20945.3|20855.3|37
1656354440000|2022-06-27 18:27:20|20949.1|20859.1|20949.2|20859.2|20950.8|20860.8|20946.9|20856.9|37
1656354450000|2022-06-27 18:27:30|20947.8|20857.8|20936.1|20846.1|20947.8|20857.8|20934.3|20844.3|33
1656354460000|2022-06-27 18:27:40|20935.4|20845.4|20936.3|20846.3|20938.9|20848.9|20934.9|20844.9|32
1656354470000|2022-06-27 18:27:50|20936.6|20846.6|20935.3|20845.3|20938.1|20848.1|20932.8|20842.8|37
1656354480000|2022-06-27 18:28:00|20934.3|20844.3|20930|20840|20936.4|20846.4|20929.7|20839.7|30
1656354490000|2022-06-27 18:28:10|20930.6|20840.6|20936.1|20846.1|20936.9|20846.9|20930|20840|32
1656354500000|2022-06-27 18:28:20|20934.3|20844.3|20933|20843|20934.9|20844.9|20932.9|20842.9|32
1656354510000|2022-06-27 18:28:30|20933.3|20843.3|20934.9|20844.9|20934.9|20844.9|20932.2|20842.2|29
1656354520000|2022-06-27 18:28:40|20933.1|20843.1|20934.5|20844.5|20935.3|20845.3|20932.1|20842.1|30
1656354530000|2022-06-27 18:28:50|20933.8|20843.8|20934.2|20844.2|20937.6|20847.6|20933.2|20843.2|30
1656354540000|2022-06-27 18:29:00|20934|20844|20929.6|20839.6|20934.3|20844.3|20928.9|20838.9|31
1656354550000|2022-06-27 18:29:10|20929.7|20839.7|20913.4|20823.4|20929.7|20839.7|20911.8|20821.8|30
1656354560000|2022-06-27 18:29:20|20914.2|20824.2|20917.2|20827.2|20919.1|20829.1|20912|20822|34
1656354570000|2022-06-27 18:29:30|20914.7|20824.7|20917.1|20827.1|20922.7|20832.7|20914.7|20824.7|35
1656354580000|2022-06-27 18:29:40|20917.2|20827.2|20914.8|20824.8|20918.6|20828.6|20910.6|20820.6|35
1656354590000|2022-06-27 18:29:50|20913.8|20823.8|20914.9|20824.9|20916.4|20826.4|20913.3|20823.3|29
1656354600000|2022-06-27 18:30:00|20914.4|20824.4|20927.1|20837.1|20928.1|20838.1|20914.4|20824.4|36
1656354610000|2022-06-27 18:30:10|20926.3|20836.3|20938.4|20848.4|20938.4|20848.4|20925|20835|38
1656354620000|2022-06-27 18:30:20|20937.6|20847.6|20924.6|20834.6|20938.7|20848.7|20921.4|20831.4|36
1656354630000|2022-06-27 18:30:30|20922.4|20832.4|20919.3|20829.3|20926.2|20836.2|20918.2|20828.2|34
1656354640000|2022-06-27 18:30:40|20919.8|20829.8|20918.8|20828.8|20922.3|20832.3|20917.4|20827.4|29
1656354650000|2022-06-27 18:30:50|20918.7|20828.7|20918.6|20828.6|20931.9|20841.9|20918.6|20828.6|34
1656354660000|2022-06-27 18:31:00|20920.2|20830.2|20933|20843|20933.4|20843.4|20916.4|20826.4|38
1656354670000|2022-06-27 18:31:10|20933.3|20843.3|20933.6|20843.6|20937.1|20847.1|20931.2|20841.2|36
1656354680000|2022-06-27 18:31:20|20934.6|20844.6|20939.4|20849.4|20945.7|20855.7|20934.6|20844.6|36
1656354690000|2022-06-27 18:31:30|20939.7|20849.7|20935|20845|20939.7|20849.7|20932.9|20842.9|31
1656354700000|2022-06-27 18:31:40|20939.6|20849.6|20940.8|20850.8|20940.8|20850.8|20933|20843|31
1656354710000|2022-06-27 18:31:50|20940.6|20850.6|20947.2|20857.2|20947.2|20857.2|20940.6|20850.6|29
1656354720000|2022-06-27 18:32:00|20943.8|20853.8|20945.3|20855.3|20948.2|20858.2|20940.7|20850.7|34
1656354730000|2022-06-27 18:32:10|20945.4|20855.4|20956.6|20866.6|20956.6|20866.6|20944.1|20854.1|37
1656354740000|2022-06-27 18:32:20|20956.8|20866.8|20952.5|20862.5|20957.9|20867.9|20952.4|20862.4|30
1656354750000|2022-06-27 18:32:30|20951|20861|20951.8|20861.8|20954.3|20864.3|20947.7|20857.7|32
1656354760000|2022-06-27 18:32:40|20951.7|20861.7|20961.3|20871.3|20964.4|20874.4|20948|20858|34
1656354770000|2022-06-27 18:32:50|20962.3|20872.3|20945.8|20855.8|20962.3|20872.3|20944|20854|35
1656354780000|2022-06-27 18:33:00|20943.9|20853.9|20949.8|20859.8|20953.1|20863.1|20943.9|20853.9|31
1656354790000|2022-06-27 18:33:10|20950.5|20860.5|20943.5|20853.5|20952.9|20862.9|20941.3|20851.3|36
1656354800000|2022-06-27 18:33:20|20943.1|20853.1|20930.9|20840.9|20944.2|20854.2|20930.5|20840.5|36
1656354810000|2022-06-27 18:33:30|20930.8|20840.8|20933.3|20843.3|20933.9|20843.9|20930.8|20840.8|33
1656354820000|2022-06-27 18:33:40|20932.6|20842.6|20933.4|20843.4|20934.3|20844.3|20932.5|20842.5|26
1656354830000|2022-06-27 18:33:50|20933.7|20843.7|20940.1|20850.1|20943.9|20853.9|20932.2|20842.2|33
1656354840000|2022-06-27 18:34:00|20939.9|20849.9|20937.2|20847.2|20939.9|20849.9|20936.1|20846.1|37
1656354850000|2022-06-27 18:34:10|20937.1|20847.1|20946.4|20856.4|20948.2|20858.2|20936.1|20846.1|37
1656354860000|2022-06-27 18:34:20|20944.2|20854.2|20954.2|20864.2|20954.9|20864.9|20943.8|20853.8|38
1656354870000|2022-06-27 18:34:30|20953.7|20863.7|20954.4|20864.4|20962|20872|20951.5|20861.5|38
1656354880000|2022-06-27 18:34:40|20952.7|20862.7|20949.6|20859.6|20952.7|20862.7|20948.3|20858.3|36
1656354890000|2022-06-27 18:34:50|20949.8|20859.8|20948.5|20858.5|20951|20861|20945.7|20855.7|31
1656354900000|2022-06-27 18:35:00|20948.4|20858.4|20950.2|20860.2|20950.2|20860.2|20945.7|20855.7|37
1656354910000|2022-06-27 18:35:10|20949.7|20859.7|20950.2|20860.2|20951.4|20861.4|20949.7|20859.7|31
1656354920000|2022-06-27 18:35:20|20950.1|20860.1|20950.3|20860.3|20950.3|20860.3|20947.5|20857.5|20
1656354930000|2022-06-27 18:35:30|20951.3|20861.3|20938|20848|20951.3|20861.3|20935.9|20845.9|32
1656354940000|2022-06-27 18:35:40|20939.6|20849.6|20939.3|20849.3|20940.2|20850.2|20937.1|20847.1|28
1656354950000|2022-06-27 18:35:50|20938.9|20848.9|20934.7|20844.7|20940.4|20850.4|20933.3|20843.3|27
1656354960000|2022-06-27 18:36:00|20933.7|20843.7|20933|20843|20934.1|20844.1|20928.5|20838.5|27
1656354970000|2022-06-27 18:36:10|20932.9|20842.9|20934.6|20844.6|20935.1|20845.1|20932.3|20842.3|34
1656354980000|2022-06-27 18:36:20|20933.6|20843.6|20930.9|20840.9|20934.6|20844.6|20929.9|20839.9|29
1656354990000|2022-06-27 18:36:30|20929.9|20839.9|20935.6|20845.6|20936.5|20846.5|20929.4|20839.4|28
1656355000000|2022-06-27 18:36:40|20936.2|20846.2|20936.8|20846.8|20944.5|20854.5|20935.7|20845.7|36
1656355010000|2022-06-27 18:36:50|20936.4|20846.4|20933.4|20843.4|20936.9|20846.9|20929.8|20839.8|30
1656355020000|2022-06-27 18:37:00|20934.6|20844.6|20935.6|20845.6|20936.1|20846.1|20932.4|20842.4|33
1656355030000|2022-06-27 18:37:10|20935.7|20845.7|20935.6|20845.6|20936.6|20846.6|20932|20842|35
1656355040000|2022-06-27 18:37:20|20936.1|20846.1|20931|20841|20936.3|20846.3|20930.9|20840.9|22
1656355050000|2022-06-27 18:37:30|20930.6|20840.6|20931.5|20841.5|20932.2|20842.2|20926.5|20836.5|29
1656355060000|2022-06-27 18:37:40|20929.1|20839.1|20933|20843|20933.9|20843.9|20927|20837|26
1656355070000|2022-06-27 18:37:50|20935.4|20845.4|20933.7|20843.7|20935.9|20845.9|20931.3|20841.3|23
1656355080000|2022-06-27 18:38:00|20933.4|20843.4|20935.2|20845.2|20935.2|20845.2|20931.7|20841.7|35
1656355090000|2022-06-27 18:38:10|20935.3|20845.3|20933.9|20843.9|20936.5|20846.5|20931.1|20841.1|30
1656355100000|2022-06-27 18:38:20|20934|20844|20939.9|20849.9|20939.9|20849.9|20933|20843|37
1656355110000|2022-06-27 18:38:30|20939.5|20849.5|20940.4|20850.4|20945.8|20855.8|20937.2|20847.2|30
1656355120000|2022-06-27 18:38:40|20940.5|20850.5|20944.6|20854.6|20944.8|20854.8|20940|20850|25
1656355130000|2022-06-27 18:38:50|20943.3|20853.3|20943.5|20853.5|20948.6|20858.6|20940|20850|32
1656355140000|2022-06-27 18:39:00|20944.1|20854.1|20946|20856|20948.7|20858.7|20944.1|20854.1|32
1656355150000|2022-06-27 18:39:10|20946.4|20856.4|20940.1|20850.1|20949.1|20859.1|20939.1|20849.1|33
1656355160000|2022-06-27 18:39:20|20940|20850|20932.3|20842.3|20948.5|20858.5|20932.3|20842.3|36
1656355170000|2022-06-27 18:39:30|20931.4|20841.4|20931.5|20841.5|20933.3|20843.3|20931.3|20841.3|23
1656355180000|2022-06-27 18:39:40|20930.6|20840.6|20941.7|20851.7|20941.7|20851.7|20930|20840|26
1656355190000|2022-06-27 18:39:50|20939.9|20849.9|20941.3|20851.3|20943|20853|20938|20848|27
1656355200000|2022-06-27 18:40:00|20939.7|20849.7|20939.2|20849.2|20940.2|20850.2|20937.6|20847.6|29
1656355210000|2022-06-27 18:40:10|20939.3|20849.3|20936.8|20846.8|20940.2|20850.2|20934.1|20844.1|30
1656355220000|2022-06-27 18:40:20|20935.3|20845.3|20942.6|20852.6|20944.7|20854.7|20935.3|20845.3|28
1656355230000|2022-06-27 18:40:30|20942.5|20852.5|20941.2|20851.2|20943.9|20853.9|20938.1|20848.1|33
1656355240000|2022-06-27 18:40:40|20942|20852|20933.3|20843.3|20942|20852|20932.5|20842.5|28
1656355250000|2022-06-27 18:40:50|20933.4|20843.4|20944.2|20854.2|20944.2|20854.2|20933|20843|25
1656355260000|2022-06-27 18:41:00|20943.2|20853.2|20939.1|20849.1|20945.2|20855.2|20939.1|20849.1|31
1656355270000|2022-06-27 18:41:10|20940.2|20850.2|20946.1|20856.1|20946.1|20856.1|20936.3|20846.3|29
1656355280000|2022-06-27 18:41:20|20946.2|20856.2|20939.2|20849.2|20949.4|20859.4|20937.5|20847.5|32
1656355290000|2022-06-27 18:41:30|20938.5|20848.5|20941.7|20851.7|20943.2|20853.2|20938.4|20848.4|25
1656355300000|2022-06-27 18:41:40|20941|20851|20937.7|20847.7|20941.7|20851.7|20934.1|20844.1|26
1656355310000|2022-06-27 18:41:50|20938.4|20848.4|20936.8|20846.8|20938.4|20848.4|20936.8|20846.8|18
1656355320000|2022-06-27 18:42:00|20936.5|20846.5|20935.6|20845.6|20938.9|20848.9|20935.1|20845.1|25
1656355330000|2022-06-27 18:42:10|20935.5|20845.5|20942|20852|20942|20852|20935.2|20845.2|24
1656355340000|2022-06-27 18:42:20|20936.4|20846.4|20944.1|20854.1|20944.1|20854.1|20935.8|20845.8|25
1656355350000|2022-06-27 18:42:30|20943.9|20853.9|20946.1|20856.1|20948.1|20858.1|20937.3|20847.3|35
1656355360000|2022-06-27 18:42:40|20946|20856|20938|20848|20946.8|20856.8|20936.4|20846.4|27
1656355370000|2022-06-27 18:42:50|20940.8|20850.8|20944.5|20854.5|20950.7|20860.7|20939.9|20849.9|29
1656355380000|2022-06-27 18:43:00|20946.8|20856.8|20933.5|20843.5|20946.8|20856.8|20931.5|20841.5|34
1656355390000|2022-06-27 18:43:10|20933.9|20843.9|20932.2|20842.2|20936|20846|20930.8|20840.8|32
1656355400000|2022-06-27 18:43:20|20932|20842|20930.1|20840.1|20932.4|20842.4|20929.5|20839.5|28
1656355410000|2022-06-27 18:43:30|20929.9|20839.9|20932.7|20842.7|20935.7|20845.7|20929.9|20839.9|28
1656355420000|2022-06-27 18:43:40|20933.4|20843.4|20929.7|20839.7|20935.4|20845.4|20929.7|20839.7|26
1656355430000|2022-06-27 18:43:50|20934.3|20844.3|20933|20843|20937.3|20847.3|20931.7|20841.7|23
1656355440000|2022-06-27 18:44:00|20931.8|20841.8|20933.9|20843.9|20935.7|20845.7|20931.8|20841.8|29
1656355450000|2022-06-27 18:44:10|20933.8|20843.8|20932|20842|20934.5|20844.5|20931.3|20841.3|28
1656355460000|2022-06-27 18:44:20|20931.8|20841.8|20919.9|20829.9|20932.8|20842.8|20919.9|20829.9|33
1656355470000|2022-06-27 18:44:30|20920.1|20830.1|20913.6|20823.6|20922.6|20832.6|20912.8|20822.8|30
1656355480000|2022-06-27 18:44:40|20914|20824|20919.6|20829.6|20921|20831|20914|20824|31
1656355490000|2022-06-27 18:44:50|20919.5|20829.5|20920.7|20830.7|20921.4|20831.4|20918.3|20828.3|30
1656355500000|2022-06-27 18:45:00|20920.4|20830.4|20914.3|20824.3|20923.4|20833.4|20909.2|20819.2|27
1656355510000|2022-06-27 18:45:10|20914.2|20824.2|20885.4|20795.4|20914.2|20824.2|20877.9|20787.9|36
1656355520000|2022-06-27 18:45:20|20883.6|20793.6|20882.4|20792.4|20883.7|20793.7|20875.9|20785.9|35
1656355530000|2022-06-27 18:45:30|20882.7|20792.7|20891.1|20801.1|20892.6|20802.6|20882.7|20792.7|29
1656355540000|2022-06-27 18:45:40|20891.7|20801.7|20890.9|20800.9|20892.4|20802.4|20885.6|20795.6|32
1656355550000|2022-06-27 18:45:50|20886.3|20796.3|20886.9|20796.9|20889.1|20799.1|20886.3|20796.3|29
1656355560000|2022-06-27 18:46:00|20887.2|20797.2|20886.7|20796.7|20889.7|20799.7|20884.1|20794.1|36
1656355570000|2022-06-27 18:46:10|20888.3|20798.3|20883.2|20793.2|20889.8|20799.8|20883|20793|32
1656355580000|2022-06-27 18:46:20|20879.9|20789.9|20882.9|20792.9|20884.7|20794.7|20879.8|20789.8|25
1656355590000|2022-06-27 18:46:30|20882.6|20792.6|20882.6|20792.6|20884.4|20794.4|20881.3|20791.3|31
1656355600000|2022-06-27 18:46:40|20882.5|20792.5|20887.9|20797.9|20890.4|20800.4|20880.6|20790.6|35
1656355610000|2022-06-27 18:46:50|20887.8|20797.8|20882.7|20792.7|20888.8|20798.8|20880.4|20790.4|27
1656355620000|2022-06-27 18:47:00|20881.5|20791.5|20889.1|20799.1|20889.1|20799.1|20879.1|20789.1|33
1656355630000|2022-06-27 18:47:10|20888.9|20798.9|20886.2|20796.2|20888.9|20798.9|20882.8|20792.8|35
1656355640000|2022-06-27 18:47:20|20885.2|20795.2|20879.5|20789.5|20885.8|20795.8|20879.4|20789.4|26
1656355650000|2022-06-27 18:47:30|20879.6|20789.6|20881.9|20791.9|20885.9|20795.9|20879.5|20789.5|35
1656355660000|2022-06-27 18:47:40|20883.3|20793.3|20886.7|20796.7|20886.8|20796.8|20881.1|20791.1|31
1656355670000|2022-06-27 18:47:50|20886.3|20796.3|20882.2|20792.2|20887.6|20797.6|20875.4|20785.4|33
1656355680000|2022-06-27 18:48:00|20883.7|20793.7|20882.7|20792.7|20885.1|20795.1|20879.8|20789.8|33
1656355690000|2022-06-27 18:48:10|20882.5|20792.5|20882|20792|20883.5|20793.5|20879|20789|35
1656355700000|2022-06-27 18:48:20|20881.7|20791.7|20880|20790|20883.7|20793.7|20878.8|20788.8|31
1656355710000|2022-06-27 18:48:30|20879.6|20789.6|20881.4|20791.4|20882.6|20792.6|20878.2|20788.2|29
1656355720000|2022-06-27 18:48:40|20881.5|20791.5|20890.9|20800.9|20891.5|20801.5|20881.3|20791.3|33
1656355730000|2022-06-27 18:48:50|20890.7|20800.7|20888.7|20798.7|20890.9|20800.9|20885.8|20795.8|33
1656355740000|2022-06-27 18:49:00|20888.1|20798.1|20881.8|20791.8|20890.6|20800.6|20881.7|20791.7|33
1656355750000|2022-06-27 18:49:10|20881.6|20791.6|20884.5|20794.5|20886.4|20796.4|20879|20789|31
1656355760000|2022-06-27 18:49:20|20884.3|20794.3|20883|20793|20886.9|20796.9|20882.9|20792.9|23
1656355770000|2022-06-27 18:49:30|20883.1|20793.1|20891.4|20801.4|20895.9|20805.9|20882.7|20792.7|29
1656355780000|2022-06-27 18:49:40|20890.6|20800.6|20890.8|20800.8|20893.4|20803.4|20889.2|20799.2|27
1656355790000|2022-06-27 18:49:50|20890.2|20800.2|20880.8|20790.8|20892.6|20802.6|20880.8|20790.8|33
1656355800000|2022-06-27 18:50:00|20882.7|20792.7|20887.7|20797.7|20891.8|20801.8|20882.7|20792.7|33
1656355810000|2022-06-27 18:50:10|20887.4|20797.4|20877.7|20787.7|20887.4|20797.4|20875.7|20785.7|26
1656355820000|2022-06-27 18:50:20|20876.5|20786.5|20871.9|20781.9|20876.5|20786.5|20866.2|20776.2|36
1656355830000|2022-06-27 18:50:30|20870|20780|20871.9|20781.9|20872.6|20782.6|20868.8|20778.8|28
1656355840000|2022-06-27 18:50:40|20871.5|20781.5|20860.9|20770.9|20871.5|20781.5|20859.2|20769.2|32
1656355850000|2022-06-27 18:50:50|20860.8|20770.8|20852.8|20762.8|20862.3|20772.3|20850.7|20760.7|35
1656355860000|2022-06-27 18:51:00|20851.3|20761.3|20853.1|20763.1|20855.4|20765.4|20845.1|20755.1|34
1656355870000|2022-06-27 18:51:10|20852.4|20762.4|20846.3|20756.3|20853.4|20763.4|20846.3|20756.3|31
1656355880000|2022-06-27 18:51:20|20846.4|20756.4|20849.8|20759.8|20850|20760|20845.6|20755.6|32
1656355890000|2022-06-27 18:51:30|20849.9|20759.9|20843.5|20753.5|20852.4|20762.4|20841.2|20751.2|35
1656355900000|2022-06-27 18:51:40|20842.4|20752.4|20825.4|20735.4|20842.4|20752.4|20825.3|20735.3|27
1656355910000|2022-06-27 18:51:50|20827.8|20737.8|20821.9|20731.9|20828.6|20738.6|20818.5|20728.5|35
1656355920000|2022-06-27 18:52:00|20821.8|20731.8|20829.2|20739.2|20830.9|20740.9|20816.4|20726.4|37
1656355930000|2022-06-27 18:52:10|20828.5|20738.5|20829.2|20739.2|20829.4|20739.4|20822|20732|39
1656355940000|2022-06-27 18:52:20|20830.3|20740.3|20827.4|20737.4|20830.3|20740.3|20825|20735|40
1656355950000|2022-06-27 18:52:30|20828.5|20738.5|20829.9|20739.9|20830.9|20740.9|20824.3|20734.3|38
1656355960000|2022-06-27 18:52:40|20829.8|20739.8|20828.4|20738.4|20830.6|20740.6|20826|20736|27
1656355970000|2022-06-27 18:52:50|20828.5|20738.5|20825.5|20735.5|20830.3|20740.3|20823.3|20733.3|35
1656355980000|2022-06-27 18:53:00|20825.4|20735.4|20822.4|20732.4|20829.1|20739.1|20819.2|20729.2|33
1656355990000|2022-06-27 18:53:10|20827.3|20737.3|20826.7|20736.7|20829.2|20739.2|20822.5|20732.5|38
1656356000000|2022-06-27 18:53:20|20826.4|20736.4|20822.1|20732.1|20829.5|20739.5|20821.4|20731.4|33
1656356010000|2022-06-27 18:53:30|20821.6|20731.6|20828.4|20738.4|20828.4|20738.4|20819.3|20729.3|31
1656356020000|2022-06-27 18:53:40|20828.1|20738.1|20825.3|20735.3|20830.2|20740.2|20824.4|20734.4|33
1656356030000|2022-06-27 18:53:50|20825.4|20735.4|20824.5|20734.5|20826.5|20736.5|20822.7|20732.7|28
1656356040000|2022-06-27 18:54:00|20824.7|20734.7|20828.9|20738.9|20828.9|20738.9|20822.5|20732.5|25
1656356050000|2022-06-27 18:54:10|20829|20739|20822.6|20732.6|20830.5|20740.5|20822.6|20732.6|31
1656356060000|2022-06-27 18:54:20|20822.8|20732.8|20823.3|20733.3|20824.4|20734.4|20821|20731|29
1656356070000|2022-06-27 18:54:30|20823|20733|20816.3|20726.3|20823.2|20733.2|20815.9|20725.9|30
1656356080000|2022-06-27 18:54:40|20816|20726|20815.8|20725.8|20816.5|20726.5|20815.2|20725.2|17
1656356090000|2022-06-27 18:54:50|20815.6|20725.6|20822|20732|20823.1|20733.1|20813.5|20723.5|34
1656356100000|2022-06-27 18:55:00|20821.4|20731.4|20820.5|20730.5|20823.7|20733.7|20818.7|20728.7|23
1656356110000|2022-06-27 18:55:10|20819|20729|20821.6|20731.6|20822.6|20732.6|20819|20729|30
1656356120000|2022-06-27 18:55:20|20818.5|20728.5|20816.2|20726.2|20822.5|20732.5|20816.1|20726.1|23
1656356130000|2022-06-27 18:55:30|20816.3|20726.3|20822.7|20732.7|20823.6|20733.6|20813.9|20723.9|29
1656356140000|2022-06-27 18:55:40|20823.1|20733.1|20829.7|20739.7|20831.1|20741.1|20822.9|20732.9|31
1656356150000|2022-06-27 18:55:50|20831.4|20741.4|20843.9|20753.9|20846.7|20756.7|20831.3|20741.3|34
1656356160000|2022-06-27 18:56:00|20844.3|20754.3|20845.9|20755.9|20848.7|20758.7|20841.7|20751.7|37
1656356170000|2022-06-27 18:56:10|20846.2|20756.2|20852.5|20762.5|20852.5|20762.5|20840|20750|35
1656356180000|2022-06-27 18:56:20|20848.1|20758.1|20837.7|20747.7|20848.1|20758.1|20837.7|20747.7|19
1656356190000|2022-06-27 18:56:30|20837.9|20747.9|20845.9|20755.9|20849.9|20759.9|20837.6|20747.6|32
1656356200000|2022-06-27 18:56:40|20844.7|20754.7|20849.5|20759.5|20849.5|20759.5|20842.8|20752.8|35
1656356210000|2022-06-27 18:56:50|20848.9|20758.9|20845.4|20755.4|20849.5|20759.5|20836|20746|23
1656356220000|2022-06-27 18:57:00|20842.2|20752.2|20846|20756|20846.4|20756.4|20839.3|20749.3|33
1656356230000|2022-06-27 18:57:10|20846.2|20756.2|20847.9|20757.9|20854.9|20764.9|20846.2|20756.2|35
1656356240000|2022-06-27 18:57:20|20856.3|20766.3|20849.5|20759.5|20856.7|20766.7|20849.1|20759.1|31
1656356250000|2022-06-27 18:57:30|20849.3|20759.3|20851.1|20761.1|20856.2|20766.2|20848.6|20758.6|25
1656356260000|2022-06-27 18:57:40|20851|20761|20849.1|20759.1|20851.4|20761.4|20848.3|20758.3|12
1656356270000|2022-06-27 18:57:50|20849.2|20759.2|20848.7|20758.7|20849.4|20759.4|20848.1|20758.1|12
1656356280000|2022-06-27 18:58:00|20849.4|20759.4|20849|20759|20853|20763|20848.3|20758.3|22
1656356290000|2022-06-27 18:58:10|20848.5|20758.5|20846.3|20756.3|20849.7|20759.7|20840|20750|27
1656356300000|2022-06-27 18:58:20|20843.4|20753.4|20841|20751|20847.3|20757.3|20839.2|20749.2|28
1656356310000|2022-06-27 18:58:30|20839.5|20749.5|20843.5|20753.5|20844.5|20754.5|20837.2|20747.2|26
1656356320000|2022-06-27 18:58:40|20843.4|20753.4|20844.6|20754.6|20848.9|20758.9|20842|20752|32
1656356330000|2022-06-27 18:58:50|20845.3|20755.3|20850.8|20760.8|20850.8|20760.8|20844.6|20754.6|33
1656356340000|2022-06-27 18:59:00|20850.6|20760.6|20852.1|20762.1|20856.3|20766.3|20849.3|20759.3|36
1656356350000|2022-06-27 18:59:10|20850.1|20760.1|20854|20764|20855.1|20765.1|20849.4|20759.4|33
1656356360000|2022-06-27 18:59:20|20854.4|20764.4|20854.5|20764.5|20855.3|20765.3|20852.8|20762.8|27
1656356370000|2022-06-27 18:59:30|20854.3|20764.3|20855.3|20765.3|20857.5|20767.5|20854|20764|30
1656356380000|2022-06-27 18:59:40|20855.2|20765.2|20855.1|20765.1|20856.4|20766.4|20854|20764|34
1656356390000|2022-06-27 18:59:50|20856.4|20766.4|20855.6|20765.6|20857.5|20767.5|20854.6|20764.6|24
1656356400000|2022-06-27 19:00:00|20857.7|20767.7|20844.8|20754.8|20858.6|20768.6|20844.7|20754.7|33
1656356410000|2022-06-27 19:00:10|20844.9|20754.9|20843.1|20753.1|20847.2|20757.2|20842.4|20752.4|26
1656356420000|2022-06-27 19:00:20|20843.3|20753.3|20847|20757|20847.3|20757.3|20842.6|20752.6|31
1656356430000|2022-06-27 19:00:30|20847.1|20757.1|20840.5|20750.5|20848.2|20758.2|20840.2|20750.2|33
1656356440000|2022-06-27 19:00:40|20842|20752|20854.6|20764.6|20855.2|20765.2|20842|20752|39
1656356450000|2022-06-27 19:00:50|20853.1|20763.1|20849.6|20759.6|20855.1|20765.1|20849.2|20759.2|38
1656356460000|2022-06-27 19:01:00|20850.1|20760.1|20851.2|20761.2|20852.1|20762.1|20849.1|20759.1|33
1656356470000|2022-06-27 19:01:10|20850.9|20760.9|20850.5|20760.5|20853.1|20763.1|20848.5|20758.5|34
1656356480000|2022-06-27 19:01:20|20851.1|20761.1|20844.5|20754.5|20851.9|20761.9|20843.9|20753.9|25
1656356490000|2022-06-27 19:01:30|20844.6|20754.6|20842.3|20752.3|20844.6|20754.6|20840.1|20750.1|29
1656356500000|2022-06-27 19:01:40|20842.4|20752.4|20841.4|20751.4|20842.9|20752.9|20839.3|20749.3|32
1656356510000|2022-06-27 19:01:50|20841.8|20751.8|20829|20739|20841.8|20751.8|20829|20739|27
1656356520000|2022-06-27 19:02:00|20826.8|20736.8|20826.3|20736.3|20830.8|20740.8|20824.7|20734.7|32
1656356530000|2022-06-27 19:02:10|20824.4|20734.4|20815.3|20725.3|20824.4|20734.4|20814|20724|36
1656356540000|2022-06-27 19:02:20|20816.3|20726.3|20809.2|20719.2|20816.3|20726.3|20805.3|20715.3|37
1656356550000|2022-06-27 19:02:30|20808.6|20718.6|20798.6|20708.6|20810|20720|20793.2|20703.2|37
1656356560000|2022-06-27 19:02:40|20798.4|20708.4|20797.7|20707.7|20798.9|20708.9|20793.4|20703.4|36
1656356570000|2022-06-27 19:02:50|20796.6|20706.6|20798.6|20708.6|20798.6|20708.6|20796.6|20706.6|33
1656356580000|2022-06-27 19:03:00|20798.4|20708.4|20776.2|20686.2|20798.7|20708.7|20774.4|20684.4|37
1656356590000|2022-06-27 19:03:10|20776.6|20686.6|20767.9|20677.9|20776.7|20686.7|20767.9|20677.9|34
1656356600000|2022-06-27 19:03:20|20767.7|20677.7|20762.7|20672.7|20769.2|20679.2|20760.1|20670.1|35
1656356610000|2022-06-27 19:03:30|20762.6|20672.6|20775.6|20685.6|20777.2|20687.2|20762.5|20672.5|35
1656356620000|2022-06-27 19:03:40|20775.2|20685.2|20779.3|20689.3|20780.4|20690.4|20771.5|20681.5|33
1656356630000|2022-06-27 19:03:50|20778.8|20688.8|20781.1|20691.1|20783.5|20693.5|20777.8|20687.8|29
1656356640000|2022-06-27 19:04:00|20781|20691|20786.2|20696.2|20786.5|20696.5|20777|20687|33
1656356650000|2022-06-27 19:04:10|20786.3|20696.3|20780.6|20690.6|20791.4|20701.4|20775.2|20685.2|39
1656356660000|2022-06-27 19:04:20|20779.8|20689.8|20780.8|20690.8|20783.4|20693.4|20776.8|20686.8|33
1656356670000|2022-06-27 19:04:30|20781.2|20691.2|20777|20687|20782.1|20692.1|20772.8|20682.8|29
1656356680000|2022-06-27 19:04:40|20775.2|20685.2|20775.4|20685.4|20777.4|20687.4|20774.1|20684.1|32
1656356690000|2022-06-27 19:04:50|20774.3|20684.3|20776.2|20686.2|20776.8|20686.8|20774.3|20684.3|26
1656356700000|2022-06-27 19:05:00|20776.3|20686.3|20780|20690|20780|20690|20773.5|20683.5|31
1656356710000|2022-06-27 19:05:10|20778.6|20688.6|20779.2|20689.2|20781.7|20691.7|20775|20685|33
1656356720000|2022-06-27 19:05:20|20777.8|20687.8|20774.7|20684.7|20780.3|20690.3|20774.7|20684.7|27
1656356730000|2022-06-27 19:05:30|20776|20686|20784.3|20694.3|20788.3|20698.3|20775.6|20685.6|30
1656356740000|2022-06-27 19:05:40|20784.9|20694.9|20783.7|20693.7|20787.4|20697.4|20780|20690|34
1656356750000|2022-06-27 19:05:50|20783.8|20693.8|20784.4|20694.4|20785.9|20695.9|20783.2|20693.2|32
1656356760000|2022-06-27 19:06:00|20783.1|20693.1|20783.8|20693.8|20792.5|20702.5|20782.5|20692.5|34
1656356770000|2022-06-27 19:06:10|20783.4|20693.4|20783.2|20693.2|20785|20695|20782.2|20692.2|27
1656356780000|2022-06-27 19:06:20|20783.7|20693.7|20783.8|20693.8|20784.1|20694.1|20779.4|20689.4|32
1656356790000|2022-06-27 19:06:30|20783.9|20693.9|20788.2|20698.2|20792.1|20702.1|20783.1|20693.1|33
1656356800000|2022-06-27 19:06:40|20790.1|20700.1|20792|20702|20792.5|20702.5|20788|20698|35
1656356810000|2022-06-27 19:06:50|20790.2|20700.2|20796.5|20706.5|20796.8|20706.8|20790.2|20700.2|26
1656356820000|2022-06-27 19:07:00|20796.9|20706.9|20799.4|20709.4|20804.6|20714.6|20791.8|20701.8|35
1656356830000|2022-06-27 19:07:10|20796.3|20706.3|20802.2|20712.2|20802.7|20712.7|20794.9|20704.9|28
1656356840000|2022-06-27 19:07:20|20802|20712|20802.1|20712.1|20806.3|20716.3|20801.3|20711.3|36
1656356850000|2022-06-27 19:07:30|20802.3|20712.3|20797.3|20707.3|20808.1|20718.1|20796.1|20706.1|34
1656356860000|2022-06-27 19:07:40|20806.3|20716.3|20806.8|20716.8|20806.9|20716.9|20800.4|20710.4|27
1656356870000|2022-06-27 19:07:50|20806.2|20716.2|20808.2|20718.2|20808.2|20718.2|20801.8|20711.8|29
1656356880000|2022-06-27 19:08:00|20806.6|20716.6|20807.1|20717.1|20807.1|20717.1|20802.6|20712.6|21
1656356890000|2022-06-27 19:08:10|20807.3|20717.3|20808.4|20718.4|20809.9|20719.9|20805.9|20715.9|31
1656356900000|2022-06-27 19:08:20|20811.9|20721.9|20810.9|20720.9|20812.3|20722.3|20803.5|20713.5|35
1656356910000|2022-06-27 19:08:30|20811.9|20721.9|20804.7|20714.7|20811.9|20721.9|20804.4|20714.4|26
1656356920000|2022-06-27 19:08:40|20805.2|20715.2|20804.6|20714.6|20805.4|20715.4|20802.5|20712.5|20
1656356930000|2022-06-27 19:08:50|20805.3|20715.3|20787.3|20697.3|20805.3|20715.3|20786.9|20696.9|34
1656356940000|2022-06-27 19:09:00|20784|20694|20784.9|20694.9|20790.2|20700.2|20782.8|20692.8|33
1656356950000|2022-06-27 19:09:10|20785|20695|20781.8|20691.8|20787.7|20697.7|20779.4|20689.4|28
1656356960000|2022-06-27 19:09:20|20782.3|20692.3|20799|20709|20799.7|20709.7|20780|20690|33
1656356970000|2022-06-27 19:09:30|20800.4|20710.4|20815.9|20725.9|20816.1|20726.1|20800.4|20710.4|31
1656356980000|2022-06-27 19:09:40|20815.8|20725.8|20811|20721|20815.9|20725.9|20806.9|20716.9|34
1656356990000|2022-06-27 19:09:50|20811.2|20721.2|20804.8|20714.8|20814|20724|20804|20714|35
1656357000000|2022-06-27 19:10:00|20798.7|20708.7|20792.6|20702.6|20800.2|20710.2|20790.2|20700.2|37
1656357010000|2022-06-27 19:10:10|20791.8|20701.8|20801.9|20711.9|20802.7|20712.7|20791.8|20701.8|38
1656357020000|2022-06-27 19:10:20|20803.9|20713.9|20815.2|20725.2|20815.2|20725.2|20802.1|20712.1|32
1656357030000|2022-06-27 19:10:30|20815.1|20725.1|20810|20720|20818.5|20728.5|20807.9|20717.9|38
1656357040000|2022-06-27 19:10:40|20809.7|20719.7|20804.5|20714.5|20811.4|20721.4|20802.2|20712.2|33
1656357050000|2022-06-27 19:10:50|20805.6|20715.6|20794|20704|20805.7|20715.7|20793|20703|34
1656357060000|2022-06-27 19:11:00|20794.3|20704.3|20802|20712|20803.2|20713.2|20793.7|20703.7|35
1656357070000|2022-06-27 19:11:10|20801.4|20711.4|20814.2|20724.2|20815.3|20725.3|20801.4|20711.4|39
1656357080000|2022-06-27 19:11:20|20813.8|20723.8|20813.3|20723.3|20814.6|20724.6|20812.2|20722.2|28
1656357090000|2022-06-27 19:11:30|20812.7|20722.7|20808.3|20718.3|20816.6|20726.6|20808.3|20718.3|26
1656357100000|2022-06-27 19:11:40|20813|20723|20824.2|20734.2|20824.3|20734.3|20810.5|20720.5|36
1656357110000|2022-06-27 19:11:50|20823.2|20733.2|20822.6|20732.6|20825.1|20735.1|20820.8|20730.8|30
1656357120000|2022-06-27 19:12:00|20822.7|20732.7|20819.9|20729.9|20824.3|20734.3|20819.2|20729.2|33
1656357130000|2022-06-27 19:12:10|20821.3|20731.3|20816.9|20726.9|20822.2|20732.2|20812.5|20722.5|30
1656357140000|2022-06-27 19:12:20|20817.3|20727.3|20800.3|20710.3|20819.8|20729.8|20798.4|20708.4|31
1656357150000|2022-06-27 19:12:30|20800.9|20710.9|20811.1|20721.1|20811.1|20721.1|20798.7|20708.7|30
1656357160000|2022-06-27 19:12:40|20810.6|20720.6|20809.8|20719.8|20811.8|20721.8|20806.1|20716.1|35
1656357170000|2022-06-27 19:12:50|20810.2|20720.2|20808|20718|20810.2|20720.2|20806.3|20716.3|29
1656357180000|2022-06-27 19:13:00|20807.8|20717.8|20808.2|20718.2|20808.4|20718.4|20801.8|20711.8|34
1656357190000|2022-06-27 19:13:10|20808.1|20718.1|20813|20723|20814.9|20724.9|20804.9|20714.9|33
1656357200000|2022-06-27 19:13:20|20812.8|20722.8|20811.9|20721.9|20813.2|20723.2|20811.1|20721.1|27
1656357210000|2022-06-27 19:13:30|20809.5|20719.5|20810.2|20720.2|20812.5|20722.5|20808.8|20718.8|30
1656357220000|2022-06-27 19:13:40|20809.4|20719.4|20817.5|20727.5|20820.7|20730.7|20806.9|20716.9|32
1656357230000|2022-06-27 19:13:50|20816.5|20726.5|20815.6|20725.6|20816.9|20726.9|20814.1|20724.1|24
1656357240000|2022-06-27 19:14:00|20815.7|20725.7|20810.1|20720.1|20816|20726|20810|20720|30
1656357250000|2022-06-27 19:14:10|20810.9|20720.9|20814.7|20724.7|20814.7|20724.7|20809.8|20719.8|29
1656357260000|2022-06-27 19:14:20|20818.9|20728.9|20815.3|20725.3|20820.8|20730.8|20814.1|20724.1|33
1656357270000|2022-06-27 19:14:30|20809.3|20719.3|20814.4|20724.4|20819.5|20729.5|20809.3|20719.3|29
1656357280000|2022-06-27 19:14:40|20813.6|20723.6|20816.5|20726.5|20816.5|20726.5|20812.2|20722.2|32
1656357290000|2022-06-27 19:14:50|20816.6|20726.6|20817.2|20727.2|20821.8|20731.8|20815.3|20725.3|36
1656357300000|2022-06-27 19:15:00|20817.6|20727.6|20816.4|20726.4|20820.7|20730.7|20815.8|20725.8|30
1656357310000|2022-06-27 19:15:10|20815.5|20725.5|20811.8|20721.8|20815.7|20725.7|20808.1|20718.1|33
1656357320000|2022-06-27 19:15:20|20811.3|20721.3|20810.8|20720.8|20814.5|20724.5|20810.8|20720.8|31
1656357330000|2022-06-27 19:15:30|20810.2|20720.2|20805.2|20715.2|20817.9|20727.9|20804.5|20714.5|36
1656357340000|2022-06-27 19:15:40|20804.8|20714.8|20809.2|20719.2|20809.3|20719.3|20804|20714|31
1656357350000|2022-06-27 19:15:50|20809.5|20719.5|20806.5|20716.5|20809.5|20719.5|20802.7|20712.7|32
1656357360000|2022-06-27 19:16:00|20806|20716|20808.6|20718.6|20812.9|20722.9|20805.4|20715.4|29
1656357370000|2022-06-27 19:16:10|20808.5|20718.5|20810.8|20720.8|20812.7|20722.7|20808.5|20718.5|26
1656357380000|2022-06-27 19:16:20|20811.6|20721.6|20812.7|20722.7|20815|20725|20811.6|20721.6|25
1656357390000|2022-06-27 19:16:30|20813.7|20723.7|20819.4|20729.4|20819.9|20729.9|20813.7|20723.7|28
1656357400000|2022-06-27 19:16:40|20821.4|20731.4|20822.2|20732.2|20822.7|20732.7|20817|20727|31
1656357410000|2022-06-27 19:16:50|20820.8|20730.8|20817.9|20727.9|20822.1|20732.1|20815.4|20725.4|26
1656357420000|2022-06-27 19:17:00|20818|20728|20817.5|20727.5|20818.9|20728.9|20806.2|20716.2|37
1656357430000|2022-06-27 19:17:10|20818.1|20728.1|20820|20730|20826.4|20736.4|20816.5|20726.5|31
1656357440000|2022-06-27 19:17:20|20819|20729|20819.6|20729.6|20820.1|20730.1|20815.6|20725.6|32
1656357450000|2022-06-27 19:17:30|20820.3|20730.3|20819.3|20729.3|20820.7|20730.7|20818.8|20728.8|27
1656357460000|2022-06-27 19:17:40|20819.9|20729.9|20818.2|20728.2|20821.1|20731.1|20817.8|20727.8|33
1656357470000|2022-06-27 19:17:50|20818.4|20728.4|20818.8|20728.8|20819|20729|20817.3|20727.3|19
1656357480000|2022-06-27 19:18:00|20818.9|20728.9|20822.9|20732.9|20824.3|20734.3|20818.9|20728.9|30
1656357490000|2022-06-27 19:18:10|20823.4|20733.4|20826.2|20736.2|20827.2|20737.2|20823.2|20733.2|29
1656357500000|2022-06-27 19:18:20|20826.8|20736.8|20826.4|20736.4|20827.3|20737.3|20825.9|20735.9|29
1656357510000|2022-06-27 19:18:30|20826.2|20736.2|20820.2|20730.2|20826.8|20736.8|20819.8|20729.8|30
1656357520000|2022-06-27 19:18:40|20821.3|20731.3|20818.4|20728.4|20821.5|20731.5|20816.7|20726.7|32
1656357530000|2022-06-27 19:18:50|20818.5|20728.5|20818.6|20728.6|20818.6|20728.6|20813.4|20723.4|31
1656357540000|2022-06-27 19:19:00|20818.7|20728.7|20825.1|20735.1|20826.7|20736.7|20812.5|20722.5|36
1656357550000|2022-06-27 19:19:10|20825|20735|20825.1|20735.1|20825.4|20735.4|20817.6|20727.6|27
1656357560000|2022-06-27 19:19:20|20825.4|20735.4|20821|20731|20825.4|20735.4|20818.7|20728.7|30
1656357570000|2022-06-27 19:19:30|20820.8|20730.8|20824.4|20734.4|20824.4|20734.4|20818.6|20728.6|25
1656357580000|2022-06-27 19:19:40|20824.3|20734.3|20827.9|20737.9|20829.1|20739.1|20821.4|20731.4|25
1656357590000|2022-06-27 19:19:50|20827.8|20737.8|20830.2|20740.2|20831.1|20741.1|20827.2|20737.2|34
1656357600000|2022-06-27 19:20:00|20830.8|20740.8|20827.6|20737.6|20832.1|20742.1|20826|20736|29
1656357610000|2022-06-27 19:20:10|20828.9|20738.9|20829.5|20739.5|20832.1|20742.1|20823|20733|28
1656357620000|2022-06-27 19:20:20|20828.4|20738.4|20828.8|20738.8|20831.9|20741.9|20827|20737|23
1656357630000|2022-06-27 19:20:30|20828.6|20738.6|20831.4|20741.4|20831.4|20741.4|20826.9|20736.9|21
1656357640000|2022-06-27 19:20:40|20831.1|20741.1|20829.9|20739.9|20834.5|20744.5|20828|20738|25
1656357650000|2022-06-27 19:20:50|20830.2|20740.2|20827.7|20737.7|20833.4|20743.4|20826.8|20736.8|25
1656357660000|2022-06-27 19:21:00|20826.6|20736.6|20830.5|20740.5|20834|20744|20824.7|20734.7|27
1656357670000|2022-06-27 19:21:10|20830.3|20740.3|20824.5|20734.5|20836.1|20746.1|20824.5|20734.5|21
1656357680000|2022-06-27 19:21:20|20824.4|20734.4|20826.1|20736.1|20830.5|20740.5|20823|20733|24
1656357690000|2022-06-27 19:21:30|20825.1|20735.1|20829.9|20739.9|20833.8|20743.8|20825.1|20735.1|22
1656357700000|2022-06-27 19:21:40|20827.8|20737.8|20826.9|20736.9|20831.7|20741.7|20825.1|20735.1|28
1656357710000|2022-06-27 19:21:50|20826.8|20736.8|20826.5|20736.5|20827.5|20737.5|20825|20735|32
1656357720000|2022-06-27 19:22:00|20826.4|20736.4|20832|20742|20834.3|20744.3|20825.1|20735.1|27
1656357730000|2022-06-27 19:22:10|20830.5|20740.5|20826.4|20736.4|20830.5|20740.5|20825|20735|17
1656357740000|2022-06-27 19:22:20|20826.5|20736.5|20831.2|20741.2|20833.2|20743.2|20826.1|20736.1|32
1656357750000|2022-06-27 19:22:30|20831.3|20741.3|20831|20741|20833.9|20743.9|20829.6|20739.6|35
1656357760000|2022-06-27 19:22:40|20831.5|20741.5|20832|20742|20832.7|20742.7|20831.2|20741.2|28
1656357770000|2022-06-27 19:22:50|20831.7|20741.7|20829.7|20739.7|20833.2|20743.2|20829.3|20739.3|29
1656357780000|2022-06-27 19:23:00|20830.6|20740.6|20828.4|20738.4|20832.4|20742.4|20827.9|20737.9|31
1656357790000|2022-06-27 19:23:10|20828.3|20738.3|20834|20744|20834|20744|20828.2|20738.2|29
1656357800000|2022-06-27 19:23:20|20834.6|20744.6|20833.7|20743.7|20834.6|20744.6|20832.4|20742.4|18
1656357810000|2022-06-27 19:23:30|20833.5|20743.5|20834.1|20744.1|20834.2|20744.2|20832.2|20742.2|27
1656357820000|2022-06-27 19:23:40|20834|20744|20837.5|20747.5|20837.9|20747.9|20833.7|20743.7|23
1656357830000|2022-06-27 19:23:50|20827.6|20737.6|20831.5|20741.5|20835.6|20745.6|20827|20737|28
1656357840000|2022-06-27 19:24:00|20830.7|20740.7|20827.3|20737.3|20831.8|20741.8|20822.1|20732.1|31
1656357850000|2022-06-27 19:24:10|20827.2|20737.2|20830.5|20740.5|20830.5|20740.5|20826|20736|31
1656357860000|2022-06-27 19:24:20|20831.1|20741.1|20835.5|20745.5|20840.8|20750.8|20829.7|20739.7|25
1656357870000|2022-06-27 19:24:30|20835.9|20745.9|20827.9|20737.9|20835.9|20745.9|20827.9|20737.9|23
1656357880000|2022-06-27 19:24:40|20829.2|20739.2|20832.3|20742.3|20832.3|20742.3|20825.4|20735.4|22
1656357890000|2022-06-27 19:24:50|20828.5|20738.5|20833|20743|20833|20743|20827.7|20737.7|20
1656357900000|2022-06-27 19:25:00|20833.2|20743.2|20839.3|20749.3|20839.3|20749.3|20828.4|20738.4|17
1656357910000|2022-06-27 19:25:10|20834.2|20744.2|20830.4|20740.4|20835.6|20745.6|20830.4|20740.4|31
1656357920000|2022-06-27 19:25:20|20830.6|20740.6|20829.6|20739.6|20833.9|20743.9|20826.2|20736.2|33
1656357930000|2022-06-27 19:25:30|20836.3|20746.3|20842.7|20752.7|20843.2|20753.2|20833.9|20743.9|28
1656357940000|2022-06-27 19:25:40|20842.4|20752.4|20852.2|20762.2|20853.4|20763.4|20840.8|20750.8|31
1656357950000|2022-06-27 19:25:50|20854.7|20764.7|20870.5|20780.5|20871.2|20781.2|20853.7|20763.7|40
1656357960000|2022-06-27 19:26:00|20870.4|20780.4|20887|20797|20887.2|20797.2|20867.8|20777.8|36
1656357970000|2022-06-27 19:26:10|20889.5|20799.5|20895.5|20805.5|20905.3|20815.3|20888.2|20798.2|39
1656357980000|2022-06-27 19:26:20|20894.6|20804.6|20885.5|20795.5|20897.6|20807.6|20885.5|20795.5|38
1656357990000|2022-06-27 19:26:30|20885.4|20795.4|20879.2|20789.2|20885.9|20795.9|20877.1|20787.1|35
1656358000000|2022-06-27 19:26:40|20879|20789|20864|20774|20879.9|20789.9|20864|20774|34
1656358010000|2022-06-27 19:26:50|20863.7|20773.7|20864.4|20774.4|20867.3|20777.3|20858.5|20768.5|33
1656358020000|2022-06-27 19:27:00|20864.7|20774.7|20861.8|20771.8|20866.1|20776.1|20861.8|20771.8|33
1656358030000|2022-06-27 19:27:10|20863.3|20773.3|20862.6|20772.6|20866.5|20776.5|20859.3|20769.3|30
1656358040000|2022-06-27 19:27:20|20863.7|20773.7|20857.8|20767.8|20863.8|20773.8|20857.8|20767.8|22
1656358050000|2022-06-27 19:27:30|20858.8|20768.8|20861.9|20771.9|20862.4|20772.4|20856.7|20766.7|32
1656358060000|2022-06-27 19:27:40|20863.6|20773.6|20861.8|20771.8|20863.6|20773.6|20859.9|20769.9|30
1656358070000|2022-06-27 19:27:50|20862.2|20772.2|20859.9|20769.9|20865.1|20775.1|20858.4|20768.4|24
1656358080000|2022-06-27 19:28:00|20860.4|20770.4|20860.9|20770.9|20864.7|20774.7|20850.1|20760.1|31
1656358090000|2022-06-27 19:28:10|20857.2|20767.2|20847.7|20757.7|20857.2|20767.2|20844|20754|35
1656358100000|2022-06-27 19:28:20|20847.8|20757.8|20845.7|20755.7|20848.7|20758.7|20844.9|20754.9|31
1656358110000|2022-06-27 19:28:30|20845.8|20755.8|20847.6|20757.6|20848.9|20758.9|20845.7|20755.7|24
1656358120000|2022-06-27 19:28:40|20846.8|20756.8|20846.2|20756.2|20849|20759|20846|20756|24
1656358130000|2022-06-27 19:28:50|20846.1|20756.1|20849.4|20759.4|20853.2|20763.2|20845.8|20755.8|30
1656358140000|2022-06-27 19:29:00|20849.3|20759.3|20848|20758|20850.5|20760.5|20844.7|20754.7|32
1656358150000|2022-06-27 19:29:10|20847.2|20757.2|20850.5|20760.5|20851.5|20761.5|20842.5|20752.5|31
1656358160000|2022-06-27 19:29:20|20850.2|20760.2|20860.3|20770.3|20860.7|20770.7|20850.1|20760.1|33
1656358170000|2022-06-27 19:29:30|20859.6|20769.6|20860.2|20770.2|20861|20771|20858.5|20768.5|27
1656358180000|2022-06-27 19:29:40|20860.3|20770.3|20880.8|20790.8|20882.4|20792.4|20858.2|20768.2|37
1656358190000|2022-06-27 19:29:50|20880.6|20790.6|20886.9|20796.9|20889.7|20799.7|20879.2|20789.2|36
1656358200000|2022-06-27 19:30:00|20885.7|20795.7|20883.6|20793.6|20886.9|20796.9|20881|20791|38
1656358210000|2022-06-27 19:30:10|20883.4|20793.4|20892.1|20802.1|20892.1|20802.1|20879.4|20789.4|32
1656358220000|2022-06-27 19:30:20|20893|20803|20892.3|20802.3|20899.3|20809.3|20889.2|20799.2|36
1656358230000|2022-06-27 19:30:30|20891.6|20801.6|20894.7|20804.7|20898.8|20808.8|20889.9|20799.9|32
1656358240000|2022-06-27 19:30:40|20894.3|20804.3|20885.6|20795.6|20894.8|20804.8|20884.9|20794.9|28
1656358250000|2022-06-27 19:30:50|20888.4|20798.4|20887.2|20797.2|20892.4|20802.4|20887.2|20797.2|27
1656358260000|2022-06-27 19:31:00|20883.7|20793.7|20884.8|20794.8|20886.9|20796.9|20878.1|20788.1|27
1656358270000|2022-06-27 19:31:10|20884.5|20794.5|20878.7|20788.7|20885.8|20795.8|20877|20787|34
1656358280000|2022-06-27 19:31:20|20880.1|20790.1|20876.4|20786.4|20880.1|20790.1|20871.6|20781.6|30
1656358290000|2022-06-27 19:31:30|20876.2|20786.2|20878.5|20788.5|20878.8|20788.8|20874.1|20784.1|29
1656358300000|2022-06-27 19:31:40|20878.6|20788.6|20882.9|20792.9|20884.4|20794.4|20875|20785|34
1656358310000|2022-06-27 19:31:50|20880.4|20790.4|20874.5|20784.5|20882.9|20792.9|20874.5|20784.5|31
1656358320000|2022-06-27 19:32:00|20874.8|20784.8|20865.4|20775.4|20874.9|20784.9|20863.7|20773.7|31
1656358330000|2022-06-27 19:32:10|20867.6|20777.6|20871.7|20781.7|20871.7|20781.7|20867.5|20777.5|27
1656358340000|2022-06-27 19:32:20|20869.3|20779.3|20866|20776|20875.6|20785.6|20865.2|20775.2|29
1656358350000|2022-06-27 19:32:30|20866.7|20776.7|20873.3|20783.3|20874.8|20784.8|20866|20776|30
1656358360000|2022-06-27 19:32:40|20873.1|20783.1|20874.2|20784.2|20879.9|20789.9|20872.2|20782.2|30
1656358370000|2022-06-27 19:32:50|20875.2|20785.2|20873.1|20783.1|20877.9|20787.9|20870.4|20780.4|16
1656358380000|2022-06-27 19:33:00|20873.5|20783.5|20879.4|20789.4|20882.4|20792.4|20871.2|20781.2|30
1656358390000|2022-06-27 19:33:10|20876.7|20786.7|20872|20782|20876.8|20786.8|20869.8|20779.8|26
1656358400000|2022-06-27 19:33:20|20872.1|20782.1|20872.7|20782.7|20877|20787|20871.4|20781.4|19
1656358410000|2022-06-27 19:33:30|20872.3|20782.3|20865.7|20775.7|20872.3|20782.3|20864.7|20774.7|30
1656358420000|2022-06-27 19:33:40|20864.7|20774.7|20871.4|20781.4|20873.2|20783.2|20864.7|20774.7|30
1656358430000|2022-06-27 19:33:50|20870.7|20780.7|20872.1|20782.1|20874|20784|20870.7|20780.7|21
1656358440000|2022-06-27 19:34:00|20875.6|20785.6|20870.7|20780.7|20876.7|20786.7|20865|20775|31
1656358450000|2022-06-27 19:34:10|20868.5|20778.5|20873.8|20783.8|20876.8|20786.8|20868.4|20778.4|29
1656358460000|2022-06-27 19:34:20|20873.4|20783.4|20875.5|20785.5|20878.2|20788.2|20872.9|20782.9|27
1656358470000|2022-06-27 19:34:30|20874.4|20784.4|20871.5|20781.5|20875.4|20785.4|20871.5|20781.5|21
1656358480000|2022-06-27 19:34:40|20871.4|20781.4|20868.7|20778.7|20871.4|20781.4|20866|20776|14
1656358490000|2022-06-27 19:34:50|20868.6|20778.6|20867.6|20777.6|20868.7|20778.7|20865.9|20775.9|22
1656358500000|2022-06-27 19:35:00|20867.8|20777.8|20872|20782|20872.9|20782.9|20867.4|20777.4|21
1656358510000|2022-06-27 19:35:10|20873.4|20783.4|20873.6|20783.6|20875.4|20785.4|20873.4|20783.4|15
1656358520000|2022-06-27 19:35:20|20875.1|20785.1|20866.8|20776.8|20875.1|20785.1|20866.8|20776.8|22
1656358530000|2022-06-27 19:35:30|20866.9|20776.9|20873.9|20783.9|20873.9|20783.9|20866.7|20776.7|23
1656358540000|2022-06-27 19:35:40|20875.7|20785.7|20874.3|20784.3|20875.7|20785.7|20872.7|20782.7|21
1656358550000|2022-06-27 19:35:50|20875.3|20785.3|20868.6|20778.6|20875.3|20785.3|20865.7|20775.7|33
1656358560000|2022-06-27 19:36:00|20868.4|20778.4|20868.4|20778.4|20869.6|20779.6|20865.9|20775.9|23
1656358570000|2022-06-27 19:36:10|20868|20778|20870.8|20780.8|20871.5|20781.5|20867.7|20777.7|24
1656358580000|2022-06-27 19:36:20|20869.8|20779.8|20867.6|20777.6|20873|20783|20865.9|20775.9|22
1656358590000|2022-06-27 19:36:30|20866.3|20776.3|20853|20763|20866.4|20776.4|20852.7|20762.7|25
1656358600000|2022-06-27 19:36:40|20854.9|20764.9|20855.7|20765.7|20855.7|20765.7|20850.5|20760.5|25
1656358610000|2022-06-27 19:36:50|20853.6|20763.6|20851|20761|20853.9|20763.9|20846.4|20756.4|22
1656358620000|2022-06-27 19:37:00|20849|20759|20844.2|20754.2|20850.7|20760.7|20841.8|20751.8|33
1656358630000|2022-06-27 19:37:10|20844.6|20754.6|20850.8|20760.8|20852.5|20762.5|20843.7|20753.7|27
1656358640000|2022-06-27 19:37:20|20852.1|20762.1|20848.2|20758.2|20854.5|20764.5|20844.7|20754.7|28
1656358650000|2022-06-27 19:37:30|20848|20758|20849.4|20759.4|20852|20762|20845.8|20755.8|21
1656358660000|2022-06-27 19:37:40|20849.3|20759.3|20854.9|20764.9|20854.9|20764.9|20846.6|20756.6|35
1656358670000|2022-06-27 19:37:50|20855.3|20765.3|20858.5|20768.5|20864.6|20774.6|20853.9|20763.9|31
1656358680000|2022-06-27 19:38:00|20857.9|20767.9|20853.5|20763.5|20858.4|20768.4|20853.2|20763.2|33
1656358690000|2022-06-27 19:38:10|20853.7|20763.7|20857.3|20767.3|20859.3|20769.3|20853.5|20763.5|21
1656358700000|2022-06-27 19:38:20|20857.4|20767.4|20854.9|20764.9|20857.4|20767.4|20853.9|20763.9|26
1656358710000|2022-06-27 19:38:30|20852.5|20762.5|20854|20764|20855.1|20765.1|20851.7|20761.7|23
1656358720000|2022-06-27 19:38:40|20853.8|20763.8|20855.2|20765.2|20855.2|20765.2|20853.1|20763.1|26
1656358730000|2022-06-27 19:38:50|20854.6|20764.6|20854.8|20764.8|20855.6|20765.6|20853.7|20763.7|25
1656358740000|2022-06-27 19:39:00|20854.2|20764.2|20855.4|20765.4|20855.9|20765.9|20853.2|20763.2|23
1656358750000|2022-06-27 19:39:10|20855.7|20765.7|20866|20776|20867.7|20777.7|20855.7|20765.7|30
1656358760000|2022-06-27 19:39:20|20864.4|20774.4|20866.2|20776.2|20866.6|20776.6|20862.8|20772.8|32
1656358770000|2022-06-27 19:39:30|20865.9|20775.9|20866.9|20776.9|20868.7|20778.7|20865.3|20775.3|31
1656358780000|2022-06-27 19:39:40|20869.2|20779.2|20861.3|20771.3|20871.3|20781.3|20860.8|20770.8|30
1656358790000|2022-06-27 19:39:50|20861.5|20771.5|20865.5|20775.5|20868.5|20778.5|20859.6|20769.6|28
1656358800000|2022-06-27 19:40:00|20865.8|20775.8|20869.1|20779.1|20873.6|20783.6|20865.8|20775.8|32
1656358810000|2022-06-27 19:40:10|20869.3|20779.3|20869.4|20779.4|20870.9|20780.9|20867.2|20777.2|24
1656358820000|2022-06-27 19:40:20|20869|20779|20869.6|20779.6|20870|20780|20866.4|20776.4|20
1656358830000|2022-06-27 19:40:30|20869.7|20779.7|20872.1|20782.1|20873.7|20783.7|20868.8|20778.8|29
1656358840000|2022-06-27 19:40:40|20871.5|20781.5|20883|20793|20883|20793|20871.5|20781.5|32
1656358850000|2022-06-27 19:40:50|20882.9|20792.9|20886.4|20796.4|20887.5|20797.5|20882.9|20792.9|33
1656358860000|2022-06-27 19:41:00|20887.6|20797.6|20880.5|20790.5|20888|20798|20878.8|20788.8|24
1656358870000|2022-06-27 19:41:10|20880.8|20790.8|20880.1|20790.1|20887.8|20797.8|20879|20789|33
1656358880000|2022-06-27 19:41:20|20879.9|20789.9|20889.2|20799.2|20889.2|20799.2|20877.3|20787.3|31
1656358890000|2022-06-27 19:41:30|20889|20799|20892.4|20802.4|20896.4|20806.4|20889|20799|33
1656358900000|2022-06-27 19:41:40|20892.7|20802.7|20891.4|20801.4|20895.9|20805.9|20889.4|20799.4|24
1656358910000|2022-06-27 19:41:50|20890.4|20800.4|20892.4|20802.4|20894|20804|20890.4|20800.4|24
1656358920000|2022-06-27 19:42:00|20891.5|20801.5|20896.5|20806.5|20897.1|20807.1|20890.9|20800.9|27
1656358930000|2022-06-27 19:42:10|20896.9|20806.9|20897.4|20807.4|20899.8|20809.8|20893.5|20803.5|24
1656358940000|2022-06-27 19:42:20|20897.1|20807.1|20886.2|20796.2|20897.1|20807.1|20885.1|20795.1|31
1656358950000|2022-06-27 19:42:30|20886.1|20796.1|20887.9|20797.9|20891.7|20801.7|20886.1|20796.1|20
1656358960000|2022-06-27 19:42:40|20887.8|20797.8|20896.6|20806.6|20899.5|20809.5|20887.5|20797.5|32
1656358970000|2022-06-27 19:42:50|20896.7|20806.7|20895.4|20805.4|20899|20809|20894.8|20804.8|27
1656358980000|2022-06-27 19:43:00|20895.3|20805.3|20899.1|20809.1|20900.9|20810.9|20895.3|20805.3|26
1656358990000|2022-06-27 19:43:10|20899.2|20809.2|20902.8|20812.8|20902.8|20812.8|20898.5|20808.5|33
1656359000000|2022-06-27 19:43:20|20903.6|20813.6|20922.6|20832.6|20925.7|20835.7|20903.6|20813.6|34
1656359010000|2022-06-27 19:43:30|20923|20833|20921.3|20831.3|20923|20833|20916.9|20826.9|36
1656359020000|2022-06-27 19:43:40|20921.4|20831.4|20920.8|20830.8|20922.5|20832.5|20919.6|20829.6|34
1656359030000|2022-06-27 19:43:50|20914.5|20824.5|20889.1|20799.1|20914.5|20824.5|20889|20799|31
1656359040000|2022-06-27 19:44:00|20889.7|20799.7|20898.2|20808.2|20898.5|20808.5|20889.7|20799.7|31
1656359050000|2022-06-27 19:44:10|20899.3|20809.3|20897.6|20807.6|20902.9|20812.9|20897.4|20807.4|34
1656359060000|2022-06-27 19:44:20|20897.5|20807.5|20898.9|20808.9|20900.2|20810.2|20897.4|20807.4|24
1656359070000|2022-06-27 19:44:30|20898.5|20808.5|20899.5|20809.5|20900.1|20810.1|20898|20808|25
1656359080000|2022-06-27 19:44:40|20899.7|20809.7|20901.4|20811.4|20901.4|20811.4|20899.1|20809.1|26
1656359090000|2022-06-27 19:44:50|20901|20811|20901.3|20811.3|20903.3|20813.3|20900.2|20810.2|33
1656359100000|2022-06-27 19:45:00|20901.4|20811.4|20897.4|20807.4|20901.4|20811.4|20896.5|20806.5|32
1656359110000|2022-06-27 19:45:10|20897.6|20807.6|20898.6|20808.6|20901.6|20811.6|20895.4|20805.4|32
1656359120000|2022-06-27 19:45:20|20897.8|20807.8|20898.6|20808.6|20899.9|20809.9|20897.4|20807.4|28
1656359130000|2022-06-27 19:45:30|20898.5|20808.5|20914.8|20824.8|20914.8|20824.8|20898.3|20808.3|36
1656359140000|2022-06-27 19:45:40|20914.4|20824.4|20913.8|20823.8|20915.6|20825.6|20910.7|20820.7|33
1656359150000|2022-06-27 19:45:50|20908.5|20818.5|20902.3|20812.3|20911.2|20821.2|20897.5|20807.5|35
1656359160000|2022-06-27 19:46:00|20902.8|20812.8|20908.8|20818.8|20910.1|20820.1|20897.3|20807.3|35
1656359170000|2022-06-27 19:46:10|20911.4|20821.4|20907.6|20817.6|20917.5|20827.5|20907.1|20817.1|36
1656359180000|2022-06-27 19:46:20|20909.1|20819.1|20914.5|20824.5|20916.7|20826.7|20905|20815|32
1656359190000|2022-06-27 19:46:30|20915.4|20825.4|20916.3|20826.3|20917.4|20827.4|20915.4|20825.4|34
1656359200000|2022-06-27 19:46:40|20915.2|20825.2|20915.8|20825.8|20916.8|20826.8|20914.8|20824.8|34
1656359210000|2022-06-27 19:46:50|20916|20826|20916.5|20826.5|20917.4|20827.4|20909|20819|26
1656359220000|2022-06-27 19:47:00|20916.7|20826.7|20915.5|20825.5|20918.4|20828.4|20914.1|20824.1|34
1656359230000|2022-06-27 19:47:10|20915.4|20825.4|20913.8|20823.8|20917.6|20827.6|20913|20823|28
1656359240000|2022-06-27 19:47:20|20913.9|20823.9|20910.2|20820.2|20914.1|20824.1|20908.3|20818.3|29
1656359250000|2022-06-27 19:47:30|20910|20820|20908.8|20818.8|20910.2|20820.2|20905.2|20815.2|31
1656359260000|2022-06-27 19:47:40|20905.9|20815.9|20908.7|20818.7|20909.3|20819.3|20905.5|20815.5|34
1656359270000|2022-06-27 19:47:50|20907.9|20817.9|20911.4|20821.4|20913.5|20823.5|20907.9|20817.9|33
1656359280000|2022-06-27 19:48:00|20911.2|20821.2|20908|20818|20912.8|20822.8|20905.7|20815.7|33
1656359290000|2022-06-27 19:48:10|20907.9|20817.9|20909.9|20819.9|20911.3|20821.3|20902.6|20812.6|31
1656359300000|2022-06-27 19:48:20|20910.7|20820.7|20909.9|20819.9|20919.5|20829.5|20907.3|20817.3|37
1656359310000|2022-06-27 19:48:30|20910.7|20820.7|20911.9|20821.9|20914.7|20824.7|20909.6|20819.6|30
1656359320000|2022-06-27 19:48:40|20912.2|20822.2|20912.6|20822.6|20914.5|20824.5|20911.1|20821.1|28
1656359330000|2022-06-27 19:48:50|20912.7|20822.7|20904.2|20814.2|20912.7|20822.7|20901.6|20811.6|33
1656359340000|2022-06-27 19:49:00|20904.3|20814.3|20897|20807|20905.9|20815.9|20895.9|20805.9|32
1656359350000|2022-06-27 19:49:10|20896.9|20806.9|20898|20808|20899.5|20809.5|20894.2|20804.2|26
1656359360000|2022-06-27 19:49:20|20898.2|20808.2|20898.2|20808.2|20901.5|20811.5|20886.7|20796.7|34
1656359370000|2022-06-27 19:49:30|20896.8|20806.8|20900.7|20810.7|20900.7|20810.7|20895.4|20805.4|30
1656359380000|2022-06-27 19:49:40|20899.7|20809.7|20909.6|20819.6|20909.9|20819.9|20895.3|20805.3|33
1656359390000|2022-06-27 19:49:50|20909.7|20819.7|20919.3|20829.3|20919.3|20829.3|20909.7|20819.7|29
1656359400000|2022-06-27 19:50:00|20918.9|20828.9|20895.5|20805.5|20918.9|20828.9|20893.3|20803.3|36
1656359410000|2022-06-27 19:50:10|20895.4|20805.4|20891.8|20801.8|20898.4|20808.4|20887.6|20797.6|39
1656359420000|2022-06-27 19:50:20|20889.8|20799.8|20893.3|20803.3|20899.4|20809.4|20889.1|20799.1|32
1656359430000|2022-06-27 19:50:30|20892.9|20802.9|20891.4|20801.4|20892.9|20802.9|20884.9|20794.9|28
1656359440000|2022-06-27 19:50:40|20888.6|20798.6|20883.8|20793.8|20888.6|20798.6|20879.7|20789.7|33
1656359450000|2022-06-27 19:50:50|20886.8|20796.8|20896.2|20806.2|20896.2|20806.2|20882.4|20792.4|30
1656359460000|2022-06-27 19:51:00|20896.1|20806.1|20900.4|20810.4|20903|20813|20895.2|20805.2|35
1656359470000|2022-06-27 19:51:10|20905.6|20815.6|20915.6|20825.6|20920.1|20830.1|20897.6|20807.6|35
1656359480000|2022-06-27 19:51:20|20915.5|20825.5|20913.1|20823.1|20916.1|20826.1|20911.7|20821.7|36
1656359490000|2022-06-27 19:51:30|20911.6|20821.6|20917.2|20827.2|20917.2|20827.2|20911.1|20821.1|28
1656359500000|2022-06-27 19:51:40|20912.7|20822.7|20909.4|20819.4|20915.2|20825.2|20903.6|20813.6|35
1656359510000|2022-06-27 19:51:50|20913.2|20823.2|20905.2|20815.2|20913.2|20823.2|20901.1|20811.1|28
1656359520000|2022-06-27 19:52:00|20901.3|20811.3|20907.8|20817.8|20913.1|20823.1|20900.4|20810.4|35
1656359530000|2022-06-27 19:52:10|20908.4|20818.4|20914.8|20824.8|20918.9|20828.9|20907.2|20817.2|30
1656359540000|2022-06-27 19:52:20|20914.3|20824.3|20904.4|20814.4|20914.8|20824.8|20903.1|20813.1|33
1656359550000|2022-06-27 19:52:30|20904.3|20814.3|20902.9|20812.9|20908.6|20818.6|20902.7|20812.7|26
1656359560000|2022-06-27 19:52:40|20902.8|20812.8|20903.8|20813.8|20908.3|20818.3|20898.5|20808.5|29
1656359570000|2022-06-27 19:52:50|20903.7|20813.7|20896.9|20806.9|20904.7|20814.7|20895.6|20805.6|22
1656359580000|2022-06-27 19:53:00|20896.4|20806.4|20887|20797|20901.9|20811.9|20887|20797|29
1656359590000|2022-06-27 19:53:10|20888|20798|20886.4|20796.4|20890.8|20800.8|20885.7|20795.7|33
1656359600000|2022-06-27 19:53:20|20886.8|20796.8|20885.8|20795.8|20887.8|20797.8|20884.2|20794.2|26
1656359610000|2022-06-27 19:53:30|20887|20797|20893.6|20803.6|20893.6|20803.6|20887|20797|34
1656359620000|2022-06-27 19:53:40|20894.4|20804.4|20896.9|20806.9|20900|20810|20894.4|20804.4|34
1656359630000|2022-06-27 19:53:50|20897|20807|20897|20807|20897.7|20807.7|20895.3|20805.3|29
1656359640000|2022-06-27 19:54:00|20897.1|20807.1|20906|20816|20908.1|20818.1|20895.9|20805.9|32
1656359650000|2022-06-27 19:54:10|20907.3|20817.3|20903.3|20813.3|20913.3|20823.3|20902.6|20812.6|26
1656359660000|2022-06-27 19:54:20|20903.4|20813.4|20900.9|20810.9|20910.4|20820.4|20898.1|20808.1|37
1656359670000|2022-06-27 19:54:30|20901|20811|20901|20811|20901.7|20811.7|20898.4|20808.4|26
1656359680000|2022-06-27 19:54:40|20898.2|20808.2|20897.7|20807.7|20902.9|20812.9|20896.8|20806.8|31
1656359690000|2022-06-27 19:54:50|20897.3|20807.3|20901.4|20811.4|20906.9|20816.9|20897.2|20807.2|29
1656359700000|2022-06-27 19:55:00|20899.1|20809.1|20905.7|20815.7|20906.3|20816.3|20899.1|20809.1|33
1656359710000|2022-06-27 19:55:10|20903.5|20813.5|20901|20811|20904.5|20814.5|20896.6|20806.6|31
1656359720000|2022-06-27 19:55:20|20895.7|20805.7|20896|20806|20897.6|20807.6|20893.9|20803.9|32
1656359730000|2022-06-27 19:55:30|20895.9|20805.9|20897|20807|20900.9|20810.9|20894.9|20804.9|24
1656359740000|2022-06-27 19:55:40|20897.5|20807.5|20906.5|20816.5|20906.5|20816.5|20896.7|20806.7|31
1656359750000|2022-06-27 19:55:50|20906.1|20816.1|20901.5|20811.5|20906.1|20816.1|20899.8|20809.8|20
1656359760000|2022-06-27 19:56:00|20901.7|20811.7|20903.9|20813.9|20905.5|20815.5|20898.5|20808.5|30
1656359770000|2022-06-27 19:56:10|20903.8|20813.8|20904.8|20814.8|20909.8|20819.8|20903.1|20813.1|31
1656359780000|2022-06-27 19:56:20|20904.7|20814.7|20900.3|20810.3|20905.9|20815.9|20899.2|20809.2|23
1656359790000|2022-06-27 19:56:30|20900.2|20810.2|20906.9|20816.9|20906.9|20816.9|20899|20809|36
1656359800000|2022-06-27 19:56:40|20905.7|20815.7|20906.4|20816.4|20908.4|20818.4|20905.7|20815.7|29
1656359810000|2022-06-27 19:56:50|20906.8|20816.8|20908.5|20818.5|20909.2|20819.2|20906.7|20816.7|29
1656359820000|2022-06-27 19:57:00|20908.9|20818.9|20907.9|20817.9|20910.4|20820.4|20907.4|20817.4|31
1656359830000|2022-06-27 19:57:10|20907.2|20817.2|20904.5|20814.5|20908.3|20818.3|20901.1|20811.1|35
1656359840000|2022-06-27 19:57:20|20904.7|20814.7|20913.7|20823.7|20913.7|20823.7|20904.7|20814.7|33
1656359850000|2022-06-27 19:57:30|20915.2|20825.2|20913.5|20823.5|20916.5|20826.5|20913.3|20823.3|35
1656359860000|2022-06-27 19:57:40|20908.3|20818.3|20902.8|20812.8|20910.4|20820.4|20901.6|20811.6|30
1656359870000|2022-06-27 19:57:50|20903.5|20813.5|20900.5|20810.5|20906.7|20816.7|20900.4|20810.4|24
1656359880000|2022-06-27 19:58:00|20900.2|20810.2|20903.4|20813.4|20905.4|20815.4|20899.3|20809.3|31
1656359890000|2022-06-27 19:58:10|20900.9|20810.9|20909.4|20819.4|20909.4|20819.4|20899.6|20809.6|27
1656359900000|2022-06-27 19:58:20|20908.2|20818.2|20908|20818|20913.1|20823.1|20903.9|20813.9|27
1656359910000|2022-06-27 19:58:30|20908.8|20818.8|20904.9|20814.9|20911.3|20821.3|20903.6|20813.6|37
1656359920000|2022-06-27 19:58:40|20904.7|20814.7|20906.1|20816.1|20910|20820|20903.7|20813.7|28
1656359930000|2022-06-27 19:58:50|20905.4|20815.4|20904|20814|20910.6|20820.6|20902.3|20812.3|32
1656359940000|2022-06-27 19:59:00|20904.1|20814.1|20903.1|20813.1|20904.4|20814.4|20902.2|20812.2|27
1656359950000|2022-06-27 19:59:10|20902.8|20812.8|20902.7|20812.7|20906.6|20816.6|20901.7|20811.7|31
1656359960000|2022-06-27 19:59:20|20902.2|20812.2|20902.6|20812.6|20903.6|20813.6|20901.3|20811.3|25
1656359970000|2022-06-27 19:59:30|20903.3|20813.3|20898.4|20808.4|20904.4|20814.4|20897.2|20807.2|34
1656359980000|2022-06-27 19:59:40|20898.3|20808.3|20884.7|20794.7|20898.9|20808.9|20884.7|20794.7|33
1656359990000|2022-06-27 19:59:50|20885.4|20795.4|20888.6|20798.6|20893.5|20803.5|20883.1|20793.1|29
1656360000000|2022-06-27 20:00:00|20889.3|20799.3|20901.6|20811.6|20901.9|20811.9|20886.5|20796.5|36
1656360010000|2022-06-27 20:00:10|20900.8|20810.8|20911.1|20821.1|20912|20822|20900.8|20810.8|35
1656360020000|2022-06-27 20:00:20|20911.2|20821.2|20916.2|20826.2|20917.7|20827.7|20910.6|20820.6|36
1656360030000|2022-06-27 20:00:30|20916.1|20826.1|20911.2|20821.2|20916.7|20826.7|20911.2|20821.2|34
1656360040000|2022-06-27 20:00:40|20911.5|20821.5|20910.6|20820.6|20912.6|20822.6|20910.6|20820.6|27
1656360050000|2022-06-27 20:00:50|20910.4|20820.4|20910.8|20820.8|20913.5|20823.5|20905.6|20815.6|22
1656360060000|2022-06-27 20:01:00|20909.8|20819.8|20912.8|20822.8|20913.5|20823.5|20906|20816|24
1656360070000|2022-06-27 20:01:10|20914.1|20824.1|20911.6|20821.6|20914.5|20824.5|20911.1|20821.1|31
1656360080000|2022-06-27 20:01:20|20913.9|20823.9|20911.2|20821.2|20914.3|20824.3|20909.2|20819.2|26
1656360090000|2022-06-27 20:01:30|20911.4|20821.4|20915.5|20825.5|20915.5|20825.5|20908.4|20818.4|28
1656360100000|2022-06-27 20:01:40|20915.2|20825.2|20913.1|20823.1|20915.2|20825.2|20912.7|20822.7|20
1656360110000|2022-06-27 20:01:50|20912.8|20822.8|20911.2|20821.2|20912.8|20822.8|20910.4|20820.4|28
1656360120000|2022-06-27 20:02:00|20911|20821|20908.7|20818.7|20911.2|20821.2|20908.6|20818.6|24
1656360130000|2022-06-27 20:02:10|20908.6|20818.6|20908.1|20818.1|20909.1|20819.1|20908.1|20818.1|20
1656360140000|2022-06-27 20:02:20|20908.3|20818.3|20912.5|20822.5|20914.6|20824.6|20904.5|20814.5|31
1656360150000|2022-06-27 20:02:30|20908.9|20818.9|20914|20824|20916.4|20826.4|20908.9|20818.9|30
1656360160000|2022-06-27 20:02:40|20914.1|20824.1|20940.8|20850.8|20940.8|20850.8|20914.1|20824.1|34
1656360170000|2022-06-27 20:02:50|20941.1|20851.1|20933.5|20843.5|20943.8|20853.8|20931.8|20841.8|34
1656360180000|2022-06-27 20:03:00|20933.6|20843.6|20928.7|20838.7|20939.1|20849.1|20928.4|20838.4|34
1656360190000|2022-06-27 20:03:10|20929|20839|20924.1|20834.1|20929.8|20839.8|20918.4|20828.4|32
1656360200000|2022-06-27 20:03:20|20924|20834|20922.2|20832.2|20924.2|20834.2|20922|20832|34
1656360210000|2022-06-27 20:03:30|20921.9|20831.9|20920.9|20830.9|20921.9|20831.9|20913.5|20823.5|31
1656360220000|2022-06-27 20:03:40|20920.8|20830.8|20917.4|20827.4|20920.8|20830.8|20916.6|20826.6|17
1656360230000|2022-06-27 20:03:50|20917.5|20827.5|20917.2|20827.2|20918.3|20828.3|20912.9|20822.9|32
1656360240000|2022-06-27 20:04:00|20917.7|20827.7|20916.8|20826.8|20919.1|20829.1|20914.6|20824.6|22
1656360250000|2022-06-27 20:04:10|20916.9|20826.9|20914.8|20824.8|20919.8|20829.8|20914.4|20824.4|24
1656360260000|2022-06-27 20:04:20|20914.3|20824.3|20922.6|20832.6|20922.6|20832.6|20914.3|20824.3|29
1656360270000|2022-06-27 20:04:30|20922.5|20832.5|20923.8|20833.8|20926.5|20836.5|20918.5|20828.5|30
1656360280000|2022-06-27 20:04:40|20923.9|20833.9|20921.4|20831.4|20926|20836|20920.6|20830.6|32
1656360290000|2022-06-27 20:04:50|20921.8|20831.8|20934.4|20844.4|20934.4|20844.4|20921.2|20831.2|29
1656360300000|2022-06-27 20:05:00|20935.1|20845.1|20925.8|20835.8|20935.1|20845.1|20924.5|20834.5|28
1656360310000|2022-06-27 20:05:10|20927.1|20837.1|20923.4|20833.4|20929.4|20839.4|20923.4|20833.4|22
1656360320000|2022-06-27 20:05:20|20924.1|20834.1|20925.6|20835.6|20927.8|20837.8|20924.1|20834.1|26
1656360330000|2022-06-27 20:05:30|20926.4|20836.4|20924.3|20834.3|20927.9|20837.9|20923.3|20833.3|28
1656360340000|2022-06-27 20:05:40|20924.2|20834.2|20923.8|20833.8|20924.3|20834.3|20923.3|20833.3|17
1656360350000|2022-06-27 20:05:50|20923|20833|20925|20835|20926|20836|20921.7|20831.7|25
1656360360000|2022-06-27 20:06:00|20924.7|20834.7|20922.1|20832.1|20924.7|20834.7|20921.8|20831.8|25
1656360370000|2022-06-27 20:06:10|20921.6|20831.6|20924.3|20834.3|20924.9|20834.9|20920.5|20830.5|29
1656360380000|2022-06-27 20:06:20|20924.6|20834.6|20921|20831|20926.7|20836.7|20920.7|20830.7|27
1656360390000|2022-06-27 20:06:30|20921.4|20831.4|20922.8|20832.8|20923.4|20833.4|20919.9|20829.9|26
1656360400000|2022-06-27 20:06:40|20923.2|20833.2|20923.2|20833.2|20923.8|20833.8|20922.6|20832.6|15
1656360410000|2022-06-27 20:06:50|20923.4|20833.4|20933.4|20843.4|20933.4|20843.4|20922.5|20832.5|25
1656360420000|2022-06-27 20:07:00|20932.3|20842.3|20945.5|20855.5|20945.8|20855.8|20932.3|20842.3|27
1656360430000|2022-06-27 20:07:10|20944.6|20854.6|20943.6|20853.6|20946|20856|20942.9|20852.9|30
1656360440000|2022-06-27 20:07:20|20943.2|20853.2|20942.9|20852.9|20945.6|20855.6|20942.9|20852.9|18
1656360450000|2022-06-27 20:07:30|20943|20853|20945.2|20855.2|20946.2|20856.2|20942.4|20852.4|22
1656360460000|2022-06-27 20:07:40|20945.4|20855.4|20957.6|20867.6|20958.8|20868.8|20943.3|20853.3|23
1656360470000|2022-06-27 20:07:50|20957.7|20867.7|20950.3|20860.3|20957.8|20867.8|20948.2|20858.2|32
1656360480000|2022-06-27 20:08:00|20949.6|20859.6|20949.2|20859.2|20952.2|20862.2|20944.5|20854.5|29
1656360490000|2022-06-27 20:08:10|20949.3|20859.3|20947.1|20857.1|20949.3|20859.3|20944.5|20854.5|31
1656360500000|2022-06-27 20:08:20|20947.2|20857.2|20949|20859|20950.2|20860.2|20946.6|20856.6|28
1656360510000|2022-06-27 20:08:30|20949.1|20859.1|20953.3|20863.3|20956.8|20866.8|20947.7|20857.7|31
1656360520000|2022-06-27 20:08:40|20952.9|20862.9|20950.8|20860.8|20954.1|20864.1|20949.3|20859.3|29
1656360530000|2022-06-27 20:08:50|20950.7|20860.7|20956.3|20866.3|20956.3|20866.3|20947.6|20857.6|24
1656360540000|2022-06-27 20:09:00|20956.1|20866.1|20957.7|20867.7|20960.8|20870.8|20954.3|20864.3|18
1656360550000|2022-06-27 20:09:10|20959.3|20869.3|20958.6|20868.6|20963.2|20873.2|20957.1|20867.1|24
1656360560000|2022-06-27 20:09:20|20958.5|20868.5|20957.9|20867.9|20959.9|20869.9|20957.1|20867.1|19
1656360570000|2022-06-27 20:09:30|20958|20868|20959.6|20869.6|20960.3|20870.3|20957.2|20867.2|20
1656360580000|2022-06-27 20:09:40|20960.3|20870.3|20957.3|20867.3|20960.9|20870.9|20957.3|20867.3|23
1656360590000|2022-06-27 20:09:50|20957.1|20867.1|20958.6|20868.6|20960.4|20870.4|20957.1|20867.1|26
1656360600000|2022-06-27 20:10:00|20958.2|20868.2|20957|20867|20960.4|20870.4|20956.8|20866.8|24
1656360610000|2022-06-27 20:10:10|20957.1|20867.1|20956.6|20866.6|20958.3|20868.3|20956.5|20866.5|16
1656360620000|2022-06-27 20:10:20|20957.2|20867.2|20958.3|20868.3|20958.6|20868.6|20957.2|20867.2|11
1656360630000|2022-06-27 20:10:30|20958.6|20868.6|20958.5|20868.5|20958.6|20868.6|20958.3|20868.3|7
1656360640000|2022-06-27 20:10:40|20958.8|20868.8|20958.4|20868.4|20958.9|20868.9|20958|20868|19
1656360650000|2022-06-27 20:10:50|20958.6|20868.6|20990.2|20900.2|20996.3|20906.3|20958.3|20868.3|31
1656360660000|2022-06-27 20:11:00|20988.6|20898.6|20989.5|20899.5|20990.9|20900.9|20987.5|20897.5|37
1656360670000|2022-06-27 20:11:10|20989.4|20899.4|20985.2|20895.2|20991.2|20901.2|20984.6|20894.6|31
1656360680000|2022-06-27 20:11:20|20985.4|20895.4|20983|20893|20985.4|20895.4|20979.3|20889.3|29
1656360690000|2022-06-27 20:11:30|20981.7|20891.7|20979.2|20889.2|20981.8|20891.8|20974.7|20884.7|29
1656360700000|2022-06-27 20:11:40|20979.1|20889.1|20973.3|20883.3|20983.6|20893.6|20971.4|20881.4|32
1656360710000|2022-06-27 20:11:50|20972.7|20882.7|20979.9|20889.9|20981.2|20891.2|20972.7|20882.7|26
1656360720000|2022-06-27 20:12:00|20979.5|20889.5|20969.7|20879.7|20984|20894|20969.5|20879.5|22
1656360730000|2022-06-27 20:12:10|20968.9|20878.9|20970.2|20880.2|20977.4|20887.4|20968.9|20878.9|17
1656360740000|2022-06-27 20:12:20|20970|20880|20970.8|20880.8|20971.2|20881.2|20968.5|20878.5|19
1656360750000|2022-06-27 20:12:30|20970.9|20880.9|20967.2|20877.2|20972|20882|20965.6|20875.6|21
1656360760000|2022-06-27 20:12:40|20967.3|20877.3|20960.5|20870.5|20970.7|20880.7|20960.3|20870.3|30
1656360770000|2022-06-27 20:12:50|20961.8|20871.8|20961.5|20871.5|20962.1|20872.1|20960.2|20870.2|24
1656360780000|2022-06-27 20:13:00|20962.3|20872.3|20962.7|20872.7|20964|20874|20961.4|20871.4|25
1656360790000|2022-06-27 20:13:10|20963.2|20873.2|20960.8|20870.8|20963.5|20873.5|20957.4|20867.4|32
1656360800000|2022-06-27 20:13:20|20960.9|20870.9|20959.2|20869.2|20961.6|20871.6|20958.8|20868.8|25
1656360810000|2022-06-27 20:13:30|20959.6|20869.6|20964.5|20874.5|20965|20875|20959.3|20869.3|30
1656360820000|2022-06-27 20:13:40|20964|20874|20959.5|20869.5|20967.2|20877.2|20957|20867|30
1656360830000|2022-06-27 20:13:50|20959.3|20869.3|20960.1|20870.1|20964.4|20874.4|20958.3|20868.3|21
1656360840000|2022-06-27 20:14:00|20959.4|20869.4|20960.5|20870.5|20962.1|20872.1|20955.3|20865.3|26
1656360850000|2022-06-27 20:14:10|20959.9|20869.9|20960.7|20870.7|20962.9|20872.9|20959.4|20869.4|25
1656360860000|2022-06-27 20:14:20|20960.1|20870.1|20958.2|20868.2|20961.7|20871.7|20958.2|20868.2|22
1656360870000|2022-06-27 20:14:30|20958.1|20868.1|20956.8|20866.8|20958.3|20868.3|20954.6|20864.6|30
1656360880000|2022-06-27 20:14:40|20957.3|20867.3|20956.3|20866.3|20958.3|20868.3|20956.2|20866.2|28
1656360890000|2022-06-27 20:14:50|20958.2|20868.2|20956.3|20866.3|20958.2|20868.2|20956.1|20866.1|26
1656360900000|2022-06-27 20:15:00|20956.4|20866.4|20957.3|20867.3|20960.6|20870.6|20956.3|20866.3|26
1656360910000|2022-06-27 20:15:10|20957.6|20867.6|20959.3|20869.3|20961|20871|20957.2|20867.2|24
1656360920000|2022-06-27 20:15:20|20959.2|20869.2|20959.1|20869.1|20960.1|20870.1|20958.9|20868.9|18
1656360930000|2022-06-27 20:15:30|20959.7|20869.7|20958.4|20868.4|20959.7|20869.7|20958.4|20868.4|15
1656360940000|2022-06-27 20:15:40|20959.5|20869.5|20963.6|20873.6|20965.6|20875.6|20958.3|20868.3|29
1656360950000|2022-06-27 20:15:50|20963.2|20873.2|20963.7|20873.7|20965.7|20875.7|20963|20873|23
1656360960000|2022-06-27 20:16:00|20964.9|20874.9|20963.7|20873.7|20964.9|20874.9|20958.8|20868.8|29
1656360970000|2022-06-27 20:16:10|20963|20873|20964.5|20874.5|20965.2|20875.2|20961|20871|20
1656360980000|2022-06-27 20:16:20|20964.3|20874.3|20964.6|20874.6|20964.8|20874.8|20963.9|20873.9|32
1656360990000|2022-06-27 20:16:30|20964.5|20874.5|20965.6|20875.6|20966.7|20876.7|20963.9|20873.9|24
1656361000000|2022-06-27 20:16:40|20965.5|20875.5|20965.8|20875.8|20966.4|20876.4|20965.5|20875.5|17
1656361010000|2022-06-27 20:16:50|20965.7|20875.7|20963|20873|20966.7|20876.7|20962.6|20872.6|23
1656361020000|2022-06-27 20:17:00|20961.2|20871.2|20959.4|20869.4|20961.5|20871.5|20958.9|20868.9|26
1656361030000|2022-06-27 20:17:10|20959.5|20869.5|20957.2|20867.2|20960.2|20870.2|20957.2|20867.2|18
1656361040000|2022-06-27 20:17:20|20957.1|20867.1|20961.2|20871.2|20961.2|20871.2|20957.1|20867.1|13
1656361050000|2022-06-27 20:17:30|20961.1|20871.1|20961.1|20871.1|20961.2|20871.2|20961|20871|10
1656361060000|2022-06-27 20:17:40|20961|20871|20960.3|20870.3|20961.5|20871.5|20958.8|20868.8|17
1656361070000|2022-06-27 20:17:50|20959.2|20869.2|20959.5|20869.5|20960.2|20870.2|20958.8|20868.8|14
1656361080000|2022-06-27 20:18:00|20959.6|20869.6|20964.7|20874.7|20965.1|20875.1|20958.6|20868.6|20
1656361090000|2022-06-27 20:18:10|20964.8|20874.8|20965.1|20875.1|20965.7|20875.7|20963.6|20873.6|27
1656361100000|2022-06-27 20:18:20|20964.7|20874.7|20963.6|20873.6|20966.1|20876.1|20962.7|20872.7|19
1656361110000|2022-06-27 20:18:30|20962.4|20872.4|20962.9|20872.9|20964.8|20874.8|20962.3|20872.3|9
1656361120000|2022-06-27 20:18:40|20963.4|20873.4|20965.3|20875.3|20966.2|20876.2|20962.8|20872.8|25
1656361130000|2022-06-27 20:18:50|20966.3|20876.3|20964.2|20874.2|20966.3|20876.3|20964.1|20874.1|24
1656361140000|2022-06-27 20:19:00|20963.9|20873.9|20965.2|20875.2|20968.5|20878.5|20963.9|20873.9|21
1656361150000|2022-06-27 20:19:10|20965.3|20875.3|20963.7|20873.7|20966.2|20876.2|20961.8|20871.8|25
1656361160000|2022-06-27 20:19:20|20963.5|20873.5|20964.4|20874.4|20965.1|20875.1|20962.6|20872.6|18
1656361170000|2022-06-27 20:19:30|20965.3|20875.3|20965.2|20875.2|20965.8|20875.8|20963.6|20873.6|13
1656361180000|2022-06-27 20:19:40|20965.5|20875.5|20965.5|20875.5|20965.6|20875.6|20964.6|20874.6|21
1656361190000|2022-06-27 20:19:50|20965.2|20875.2|20965.1|20875.1|20965.7|20875.7|20963.6|20873.6|11
1656361200000|2022-06-27 20:20:00|20965.2|20875.2|20963.9|20873.9|20965.6|20875.6|20962.2|20872.2|24
1656361210000|2022-06-27 20:20:10|20963.7|20873.7|20963.5|20873.5|20963.9|20873.9|20963.5|20873.5|7
1656361220000|2022-06-27 20:20:20|20963.4|20873.4|20970.1|20880.1|20970.1|20880.1|20962.9|20872.9|21
1656361230000|2022-06-27 20:20:30|20969.7|20879.7|20966.8|20876.8|20970.1|20880.1|20966.2|20876.2|14
1656361240000|2022-06-27 20:20:40|20966.5|20876.5|20965|20875|20970.1|20880.1|20963.1|20873.1|19
1656361250000|2022-06-27 20:20:50|20965.3|20875.3|20965.8|20875.8|20970.2|20880.2|20963.6|20873.6|20
1656361260000|2022-06-27 20:21:00|20965.4|20875.4|20964.9|20874.9|20966.8|20876.8|20960.6|20870.6|23
1656361270000|2022-06-27 20:21:10|20964.6|20874.6|20964|20874|20966.1|20876.1|20963.6|20873.6|19
1656361280000|2022-06-27 20:21:20|20963|20873|20964.1|20874.1|20964.8|20874.8|20959.7|20869.7|19
1656361290000|2022-06-27 20:21:30|20963.6|20873.6|20965.1|20875.1|20967.2|20877.2|20962.3|20872.3|19
1656361300000|2022-06-27 20:21:40|20964.6|20874.6|20963.9|20873.9|20964.6|20874.6|20960.8|20870.8|21
1656361310000|2022-06-27 20:21:50|20963.6|20873.6|20964.8|20874.8|20964.8|20874.8|20960.9|20870.9|21
1656361320000|2022-06-27 20:22:00|20964.4|20874.4|20970.5|20880.5|20974.4|20884.4|20959.9|20869.9|21
1656361330000|2022-06-27 20:22:10|20973.9|20883.9|20967|20877|20973.9|20883.9|20966.6|20876.6|21
1656361340000|2022-06-27 20:22:20|20967.1|20877.1|20967.5|20877.5|20968.3|20878.3|20965.8|20875.8|15
1656361350000|2022-06-27 20:22:30|20966.9|20876.9|20963.2|20873.2|20967.1|20877.1|20961.9|20871.9|29
1656361360000|2022-06-27 20:22:40|20962.2|20872.2|20960.4|20870.4|20962.3|20872.3|20960.3|20870.3|17
1656361370000|2022-06-27 20:22:50|20960.6|20870.6|20958.9|20868.9|20960.6|20870.6|20957.8|20867.8|9
1656361380000|2022-06-27 20:23:00|20954.2|20864.2|20956.9|20866.9|20957.5|20867.5|20954.2|20864.2|4
1656361390000|2022-06-27 20:23:10|20957|20867|20958.6|20868.6|20958.6|20868.6|20956.7|20866.7|18
1656361400000|2022-06-27 20:23:20|20958.8|20868.8|20957.6|20867.6|20959|20869|20956.6|20866.6|18
1656361410000|2022-06-27 20:23:30|20957.3|20867.3|20956.3|20866.3|20958.6|20868.6|20956.2|20866.2|19
1656361420000|2022-06-27 20:23:40|20956.2|20866.2|20956.3|20866.3|20958.4|20868.4|20955.8|20865.8|16
1656361430000|2022-06-27 20:23:50|20955.8|20865.8|20956.8|20866.8|20959.8|20869.8|20955.8|20865.8|13
1656361440000|2022-06-27 20:24:00|20955.9|20865.9|20957|20867|20957|20867|20955.2|20865.2|4
1656361450000|2022-06-27 20:24:10|20956.8|20866.8|20957.9|20867.9|20958.3|20868.3|20956.8|20866.8|9
1656361460000|2022-06-27 20:24:20|20958|20868|20956.7|20866.7|20959.1|20869.1|20955.1|20865.1|16
1656361470000|2022-06-27 20:24:30|20956.2|20866.2|20966.9|20876.9|20970.2|20880.2|20955.7|20865.7|31
1656361480000|2022-06-27 20:24:40|20967.4|20877.4|20967.9|20877.9|20971.9|20881.9|20961.1|20871.1|27
1656361490000|2022-06-27 20:24:50|20968|20878|20964.5|20874.5|20968|20878|20960.6|20870.6|24
1656361500000|2022-06-27 20:25:00|20964.8|20874.8|20962.6|20872.6|20964.8|20874.8|20958.4|20868.4|22
1656361510000|2022-06-27 20:25:10|20963|20873|20964|20874|20971.6|20881.6|20960.9|20870.9|26
1656361520000|2022-06-27 20:25:20|20969.1|20879.1|20963.6|20873.6|20969.1|20879.1|20961.1|20871.1|21
1656361530000|2022-06-27 20:25:30|20963.7|20873.7|20961.9|20871.9|20963.7|20873.7|20961.4|20871.4|13
1656361540000|2022-06-27 20:25:40|20961.8|20871.8|20959.9|20869.9|20962.1|20872.1|20957.9|20867.9|18
1656361550000|2022-06-27 20:25:50|20960.8|20870.8|20962.3|20872.3|20963.1|20873.1|20957.3|20867.3|15
1656361560000|2022-06-27 20:26:00|20962.6|20872.6|20963.3|20873.3|20963.3|20873.3|20962.2|20872.2|10
1656361570000|2022-06-27 20:26:10|20963.8|20873.8|20962.5|20872.5|20964.9|20874.9|20961.3|20871.3|13
1656361580000|2022-06-27 20:26:20|20964.4|20874.4|20979.3|20889.3|20979.3|20889.3|20961.7|20871.7|27
1656361590000|2022-06-27 20:26:30|20979.9|20889.9|20979.6|20889.6|20981.4|20891.4|20979.6|20889.6|27
1656361600000|2022-06-27 20:26:40|20979.4|20889.4|20978.3|20888.3|20982.5|20892.5|20977.9|20887.9|25
1656361610000|2022-06-27 20:26:50|20978.1|20888.1|20976.7|20886.7|20978.1|20888.1|20971.7|20881.7|23
1656361620000|2022-06-27 20:27:00|20976.5|20886.5|20976.2|20886.2|20977.7|20887.7|20974.7|20884.7|16
1656361630000|2022-06-27 20:27:10|20973.2|20883.2|20973.4|20883.4|20974.6|20884.6|20971.5|20881.5|15
1656361640000|2022-06-27 20:27:20|20975.2|20885.2|20972.2|20882.2|20975.2|20885.2|20971.5|20881.5|8
1656361650000|2022-06-27 20:27:30|20971.3|20881.3|20978.6|20888.6|20978.6|20888.6|20971.3|20881.3|16
1656361660000|2022-06-27 20:27:40|20977.4|20887.4|20974.3|20884.3|20978.6|20888.6|20973.7|20883.7|28
1656361670000|2022-06-27 20:27:50|20975.5|20885.5|20972.1|20882.1|20978.6|20888.6|20970.9|20880.9|29
1656361680000|2022-06-27 20:28:00|20974.3|20884.3|20970.1|20880.1|20981.7|20891.7|20969.9|20879.9|23
1656361690000|2022-06-27 20:28:10|20972.6|20882.6|20966.6|20876.6|20979.5|20889.5|20966.6|20876.6|16
1656361700000|2022-06-27 20:28:20|20967.4|20877.4|20971.7|20881.7|20982|20892|20966.4|20876.4|12
1656361710000|2022-06-27 20:28:30|20979.3|20889.3|20971.7|20881.7|20981.7|20891.7|20971.7|20881.7|4
1656361720000|2022-06-27 20:28:40|20972.5|20882.5|20972.4|20882.4|20977.9|20887.9|20968.5|20878.5|9
1656361730000|2022-06-27 20:28:50|20977.8|20887.8|20972.5|20882.5|20978.1|20888.1|20972.4|20882.4|8
1656361740000|2022-06-27 20:29:00|20970.9|20880.9|20969.2|20879.2|20980.5|20890.5|20969|20879|20
1656361750000|2022-06-27 20:29:10|20972.3|20882.3|20967.7|20877.7|20972.3|20882.3|20967.6|20877.6|24
1656361760000|2022-06-27 20:29:20|20967.8|20877.8|20967.6|20877.6|20968.5|20878.5|20966.5|20876.5|25
1656361770000|2022-06-27 20:29:30|20967.7|20877.7|20986.5|20896.5|20986.5|20896.5|20967.7|20877.7|29
1656361780000|2022-06-27 20:29:40|20989.6|20899.6|20981.6|20891.6|20989.6|20899.6|20978.6|20888.6|28
1656361790000|2022-06-27 20:29:50|20982.3|20892.3|20972.7|20882.7|20983.6|20893.6|20970.1|20880.1|30
1656361800000|2022-06-27 20:30:00|20972.4|20882.4|20972.5|20882.5|20972.8|20882.8|20965.8|20875.8|35
1656361810000|2022-06-27 20:30:10|20972.6|20882.6|20971.2|20881.2|20974.4|20884.4|20967.4|20877.4|32
1656361820000|2022-06-27 20:30:20|20971|20881|20967.1|20877.1|20980.7|20890.7|20962.9|20872.9|33
1656361830000|2022-06-27 20:30:30|20966.9|20876.9|20968.1|20878.1|20971.6|20881.6|20965.1|20875.1|19
1656361840000|2022-06-27 20:30:40|20968|20878|20971.2|20881.2|20972|20882|20967.9|20877.9|35
1656361850000|2022-06-27 20:30:50|20970.9|20880.9|20969|20879|20973.5|20883.5|20968.8|20878.8|24
1656361860000|2022-06-27 20:31:00|20968.8|20878.8|20969.5|20879.5|20970.3|20880.3|20968.2|20878.2|22
1656361870000|2022-06-27 20:31:10|20969.7|20879.7|20969.9|20879.9|20970.4|20880.4|20969.3|20879.3|21
1656361880000|2022-06-27 20:31:20|20969.5|20879.5|20968.9|20878.9|20971.3|20881.3|20968.4|20878.4|26
1656361890000|2022-06-27 20:31:30|20969.4|20879.4|20974|20884|20974|20884|20969.3|20879.3|23
1656361900000|2022-06-27 20:31:40|20973.3|20883.3|20973.8|20883.8|20975.7|20885.7|20972.9|20882.9|30
1656361910000|2022-06-27 20:31:50|20972.5|20882.5|20972.4|20882.4|20974.5|20884.5|20971.9|20881.9|26
1656361920000|2022-06-27 20:32:00|20972.7|20882.7|20971.6|20881.6|20973.6|20883.6|20970.7|20880.7|27
1656361930000|2022-06-27 20:32:10|20971.5|20881.5|20976.9|20886.9|20976.9|20886.9|20971.4|20881.4|19
1656361940000|2022-06-27 20:32:20|20972.8|20882.8|20979.1|20889.1|20979.7|20889.7|20972.4|20882.4|35
1656361950000|2022-06-27 20:32:30|20981|20891|20981|20891|20983.9|20893.9|20980.8|20890.8|18
1656361960000|2022-06-27 20:32:40|20980.7|20890.7|20979.9|20889.9|20982.4|20892.4|20979.7|20889.7|27
1656361970000|2022-06-27 20:32:50|20979.6|20889.6|20979.6|20889.6|20980.1|20890.1|20977.4|20887.4|22
1656361980000|2022-06-27 20:33:00|20979.4|20889.4|20980.8|20890.8|20981.1|20891.1|20979.1|20889.1|24
1656361990000|2022-06-27 20:33:10|20985.4|20895.4|20980.7|20890.7|20987.1|20897.1|20978.6|20888.6|22
1656362000000|2022-06-27 20:33:20|20980.6|20890.6|20979.2|20889.2|20984.8|20894.8|20979.2|20889.2|21
1656362010000|2022-06-27 20:33:30|20980|20890|20979.4|20889.4|20980.9|20890.9|20978.1|20888.1|18
1656362020000|2022-06-27 20:33:40|20979.7|20889.7|20972.1|20882.1|20979.7|20889.7|20965.5|20875.5|31
1656362030000|2022-06-27 20:33:50|20972|20882|20964.5|20874.5|20972.9|20882.9|20962.8|20872.8|27
1656362040000|2022-06-27 20:34:00|20964|20874|20954.3|20864.3|20965.4|20875.4|20954.2|20864.2|27
1656362050000|2022-06-27 20:34:10|20954.1|20864.1|20949.4|20859.4|20954.3|20864.3|20948|20858|30
1656362060000|2022-06-27 20:34:20|20949.6|20859.6|20949.5|20859.5|20953.1|20863.1|20948.6|20858.6|23
1656362070000|2022-06-27 20:34:30|20948.6|20858.6|20949.3|20859.3|20952.2|20862.2|20948.1|20858.1|16
1656362080000|2022-06-27 20:34:40|20946|20856|20948.2|20858.2|20950.6|20860.6|20945.5|20855.5|18
1656362090000|2022-06-27 20:34:50|20949|20859|20950.2|20860.2|20955|20865|20948.1|20858.1|22
1656362100000|2022-06-27 20:35:00|20950.7|20860.7|20948.9|20858.9|20951.4|20861.4|20948.8|20858.8|10
1656362110000|2022-06-27 20:35:10|20948.8|20858.8|20949.3|20859.3|20949.3|20859.3|20948.8|20858.8|4
1656362120000|2022-06-27 20:35:20|20949.7|20859.7|20951.2|20861.2|20954.3|20864.3|20946.7|20856.7|7
1656362130000|2022-06-27 20:35:30|20954.3|20864.3|20926.8|20836.8|20955.1|20865.1|20926.8|20836.8|25
1656362140000|2022-06-27 20:35:40|20926.4|20836.4|20902.1|20812.1|20929.5|20839.5|20900.7|20810.7|34
1656362150000|2022-06-27 20:35:50|20904.1|20814.1|20919.8|20829.8|20919.9|20829.9|20902.4|20812.4|30
1656362160000|2022-06-27 20:36:00|20920.4|20830.4|20932.8|20842.8|20933.5|20843.5|20920.4|20830.4|31
1656362170000|2022-06-27 20:36:10|20933.6|20843.6|20940.9|20850.9|20944.7|20854.7|20933.6|20843.6|24
1656362180000|2022-06-27 20:36:20|20941|20851|20947.7|20857.7|20948.7|20858.7|20941|20851|25
1656362190000|2022-06-27 20:36:30|20948|20858|20953.2|20863.2|20957.6|20867.6|20948|20858|26
1656362200000|2022-06-27 20:36:40|20953.1|20863.1|20957.1|20867.1|20957.1|20867.1|20952.8|20862.8|26
1656362210000|2022-06-27 20:36:50|20956.9|20866.9|20952.1|20862.1|20958.7|20868.7|20950.9|20860.9|27
1656362220000|2022-06-27 20:37:00|20955.1|20865.1|20957.5|20867.5|20960.2|20870.2|20951.8|20861.8|33
1656362230000|2022-06-27 20:37:10|20957.4|20867.4|20956.4|20866.4|20960.4|20870.4|20956.1|20866.1|21
1656362240000|2022-06-27 20:37:20|20956.9|20866.9|20954.4|20864.4|20964.8|20874.8|20952.6|20862.6|33
1656362250000|2022-06-27 20:37:30|20954.2|20864.2|20956.4|20866.4|20957.5|20867.5|20954.2|20864.2|18
1656362260000|2022-06-27 20:37:40|20956.6|20866.6|20957.2|20867.2|20958|20868|20956.2|20866.2|17
1656362270000|2022-06-27 20:37:50|20957.1|20867.1|20955.5|20865.5|20958|20868|20955.2|20865.2|21
1656362280000|2022-06-27 20:38:00|20955.9|20865.9|20956.9|20866.9|20956.9|20866.9|20955.7|20865.7|24
1656362290000|2022-06-27 20:38:10|20956.8|20866.8|20959.5|20869.5|20959.5|20869.5|20956.1|20866.1|23
1656362300000|2022-06-27 20:38:20|20961.3|20871.3|20962.3|20872.3|20962.8|20872.8|20960.7|20870.7|27
1656362310000|2022-06-27 20:38:30|20962.6|20872.6|20968.5|20878.5|20970.7|20880.7|20962.6|20872.6|26
1656362320000|2022-06-27 20:38:40|20969.1|20879.1|20959.1|20869.1|20972.5|20882.5|20956|20866|35
1656362330000|2022-06-27 20:38:50|20959.2|20869.2|20963.2|20873.2|20963.4|20873.4|20957.9|20867.9|23
1656362340000|2022-06-27 20:39:00|20964|20874|20960|20870|20964|20874|20959.9|20869.9|18
1656362350000|2022-06-27 20:39:10|20959.9|20869.9|20958.6|20868.6|20960.1|20870.1|20957.1|20867.1|21
1656362360000|2022-06-27 20:39:20|20957|20867|20959.4|20869.4|20959.9|20869.9|20955.3|20865.3|26
1656362370000|2022-06-27 20:39:30|20959.2|20869.2|20953.9|20863.9|20959.3|20869.3|20952.8|20862.8|23
1656362380000|2022-06-27 20:39:40|20954.1|20864.1|20954.6|20864.6|20955.5|20865.5|20953.2|20863.2|18
1656362390000|2022-06-27 20:39:50|20955|20865|20956.3|20866.3|20957.4|20867.4|20953.7|20863.7|16
1656362400000|2022-06-27 20:40:00|20957.4|20867.4|20953.5|20863.5|20957.4|20867.4|20949.4|20859.4|27
1656362410000|2022-06-27 20:40:10|20952.6|20862.6|20943.8|20853.8|20954.3|20864.3|20942.4|20852.4|26
1656362420000|2022-06-27 20:40:20|20943.9|20853.9|20944.6|20854.6|20944.7|20854.7|20941.2|20851.2|18
1656362430000|2022-06-27 20:40:30|20944.7|20854.7|20944.1|20854.1|20945|20855|20942.1|20852.1|18
1656362440000|2022-06-27 20:40:40|20943.4|20853.4|20945.5|20855.5|20946.9|20856.9|20943.4|20853.4|22
1656362450000|2022-06-27 20:40:50|20945.3|20855.3|20946.2|20856.2|20947.4|20857.4|20945.3|20855.3|18
1656362460000|2022-06-27 20:41:00|20947|20857|20955.9|20865.9|20955.9|20865.9|20947|20857|26
1656362470000|2022-06-27 20:41:10|20956.5|20866.5|20951|20861|20958.6|20868.6|20950.1|20860.1|25
1656362480000|2022-06-27 20:41:20|20950.1|20860.1|20949.4|20859.4|20951.6|20861.6|20949.4|20859.4|24
1656362490000|2022-06-27 20:41:30|20949.6|20859.6|20953.4|20863.4|20953.7|20863.7|20949.6|20859.6|29
1656362500000|2022-06-27 20:41:40|20953.3|20863.3|20955.1|20865.1|20957.7|20867.7|20952.2|20862.2|18
1656362510000|2022-06-27 20:41:50|20955.2|20865.2|20952.4|20862.4|20956.7|20866.7|20952.4|20862.4|24
1656362520000|2022-06-27 20:42:00|20952.5|20862.5|20956.6|20866.6|20961.2|20871.2|20952.5|20862.5|32
1656362530000|2022-06-27 20:42:10|20957.2|20867.2|20955.2|20865.2|20958.3|20868.3|20954.7|20864.7|28
1656362540000|2022-06-27 20:42:20|20954.1|20864.1|20955|20865|20962.4|20872.4|20954|20864|29
1656362550000|2022-06-27 20:42:30|20954.4|20864.4|20954.2|20864.2|20954.5|20864.5|20953.9|20863.9|14
1656362560000|2022-06-27 20:42:40|20953.6|20863.6|20955.4|20865.4|20955.4|20865.4|20951|20861|15
1656362570000|2022-06-27 20:42:50|20955.3|20865.3|20952.6|20862.6|20955.4|20865.4|20951.4|20861.4|15
1656362580000|2022-06-27 20:43:00|20952.7|20862.7|20952.7|20862.7|20952.7|20862.7|20951.1|20861.1|10
1656362590000|2022-06-27 20:43:10|20952.6|20862.6|20952.7|20862.7|20952.8|20862.8|20951.1|20861.1|14
1656362600000|2022-06-27 20:43:20|20952.8|20862.8|20952.2|20862.2|20953.6|20863.6|20952.1|20862.1|19
1656362610000|2022-06-27 20:43:30|20952.1|20862.1|20952.6|20862.6|20953.2|20863.2|20951.9|20861.9|12
1656362620000|2022-06-27 20:43:40|20952.7|20862.7|20959.3|20869.3|20964|20874|20951.4|20861.4|16
1656362630000|2022-06-27 20:43:50|20957.8|20867.8|20962.3|20872.3|20962.9|20872.9|20956.4|20866.4|22
1656362640000|2022-06-27 20:44:00|20961.7|20871.7|20965.4|20875.4|20965.4|20875.4|20953.3|20863.3|28
1656362650000|2022-06-27 20:44:10|20956.7|20866.7|20955.8|20865.8|20962.2|20872.2|20955.8|20865.8|27
1656362660000|2022-06-27 20:44:20|20960.4|20870.4|20957.2|20867.2|20962.5|20872.5|20957.2|20867.2|18
1656362670000|2022-06-27 20:44:30|20958|20868|20954.4|20864.4|20960.1|20870.1|20953.1|20863.1|15
1656362680000|2022-06-27 20:44:40|20954.5|20864.5|20952|20862|20955.1|20865.1|20951.7|20861.7|12
1656362690000|2022-06-27 20:44:50|20951.6|20861.6|20948.9|20858.9|20952.6|20862.6|20947.9|20857.9|16
1656362700000|2022-06-27 20:45:00|20949.1|20859.1|20944.3|20854.3|20950.8|20860.8|20940.9|20850.9|26
1656362710000|2022-06-27 20:45:10|20945.2|20855.2|20942.5|20852.5|20945.7|20855.7|20941.8|20851.8|25
1656362720000|2022-06-27 20:45:20|20942.6|20852.6|20944.8|20854.8|20950.7|20860.7|20942.3|20852.3|22
1656362730000|2022-06-27 20:45:30|20944.6|20854.6|20949.1|20859.1|20949.1|20859.1|20944|20854|24
1656362740000|2022-06-27 20:45:40|20947.3|20857.3|20943.4|20853.4|20947.3|20857.3|20942.9|20852.9|21
1656362750000|2022-06-27 20:45:50|20943.2|20853.2|20944.4|20854.4|20944.9|20854.9|20943.2|20853.2|19
1656362760000|2022-06-27 20:46:00|20945.4|20855.4|20951.5|20861.5|20952.2|20862.2|20945.4|20855.4|25
1656362770000|2022-06-27 20:46:10|20951.2|20861.2|20953.2|20863.2|20954.8|20864.8|20950.6|20860.6|31
1656362780000|2022-06-27 20:46:20|20953.1|20863.1|20951.3|20861.3|20955.1|20865.1|20947.5|20857.5|31
1656362790000|2022-06-27 20:46:30|20952.3|20862.3|20950.5|20860.5|20953.5|20863.5|20950.5|20860.5|19
1656362800000|2022-06-27 20:46:40|20950.1|20860.1|20950.6|20860.6|20950.9|20860.9|20948.9|20858.9|15
1656362810000|2022-06-27 20:46:50|20950.3|20860.3|20949.3|20859.3|20950.8|20860.8|20949.3|20859.3|20
1656362820000|2022-06-27 20:47:00|20949.2|20859.2|20951.2|20861.2|20954.5|20864.5|20949.1|20859.1|29
1656362830000|2022-06-27 20:47:10|20951.5|20861.5|20953.4|20863.4|20960.5|20870.5|20951.5|20861.5|22
1656362840000|2022-06-27 20:47:20|20953.3|20863.3|20952.2|20862.2|20956.4|20866.4|20951.5|20861.5|23
1656362850000|2022-06-27 20:47:30|20955.3|20865.3|20950.6|20860.6|20956.6|20866.6|20950.6|20860.6|26
1656362860000|2022-06-27 20:47:40|20950.5|20860.5|20952.2|20862.2|20952.2|20862.2|20950.3|20860.3|21
1656362870000|2022-06-27 20:47:50|20952.6|20862.6|20948.7|20858.7|20955.4|20865.4|20948.1|20858.1|22
1656362880000|2022-06-27 20:48:00|20954.7|20864.7|20950.5|20860.5|20954.7|20864.7|20949.4|20859.4|20
1656362890000|2022-06-27 20:48:10|20950.7|20860.7|20953.4|20863.4|20954.2|20864.2|20950|20860|24
1656362900000|2022-06-27 20:48:20|20953.1|20863.1|20956|20866|20957.7|20867.7|20953|20863|26
1656362910000|2022-06-27 20:48:30|20955.9|20865.9|20954.2|20864.2|20957.8|20867.8|20953.9|20863.9|22
1656362920000|2022-06-27 20:48:40|20954.3|20864.3|20955.2|20865.2|20958.9|20868.9|20952.2|20862.2|29
1656362930000|2022-06-27 20:48:50|20955.1|20865.1|20950.3|20860.3|20955.8|20865.8|20950.1|20860.1|22
1656362940000|2022-06-27 20:49:00|20950.8|20860.8|20950.5|20860.5|20951.3|20861.3|20949.2|20859.2|17
1656362950000|2022-06-27 20:49:10|20950.7|20860.7|20950.4|20860.4|20950.7|20860.7|20950.3|20860.3|11
1656362960000|2022-06-27 20:49:20|20950.5|20860.5|20953.2|20863.2|20953.2|20863.2|20950.4|20860.4|13
1656362970000|2022-06-27 20:49:30|20950.7|20860.7|20951.7|20861.7|20954|20864|20950.7|20860.7|25
1656362980000|2022-06-27 20:49:40|20952.2|20862.2|20952|20862|20955|20865|20950.6|20860.6|24
1656362990000|2022-06-27 20:49:50|20952.4|20862.4|20953.5|20863.5|20954.4|20864.4|20951.9|20861.9|24
1656363000000|2022-06-27 20:50:00|20953.6|20863.6|20951.3|20861.3|20953.6|20863.6|20951.1|20861.1|22
1656363010000|2022-06-27 20:50:10|20950.8|20860.8|20951.7|20861.7|20953.3|20863.3|20949.9|20859.9|25
1656363020000|2022-06-27 20:50:20|20951.3|20861.3|20951|20861|20951.4|20861.4|20950|20860|20
1656363030000|2022-06-27 20:50:30|20950.8|20860.8|20951.3|20861.3|20951.4|20861.4|20950.2|20860.2|24
1656363040000|2022-06-27 20:50:40|20951.1|20861.1|20949.9|20859.9|20951.9|20861.9|20949.4|20859.4|26
1656363050000|2022-06-27 20:50:50|20950.7|20860.7|20953.6|20863.6|20953.9|20863.9|20947.5|20857.5|25
1656363060000|2022-06-27 20:51:00|20953.2|20863.2|20950.8|20860.8|20953.7|20863.7|20950.8|20860.8|19
1656363070000|2022-06-27 20:51:10|20952.5|20862.5|20952.9|20862.9|20954.6|20864.6|20952|20862|14
1656363080000|2022-06-27 20:51:20|20953|20863|20952.8|20862.8|20953.6|20863.6|20950.8|20860.8|26
1656363090000|2022-06-27 20:51:30|20951.7|20861.7|20952.8|20862.8|20953.6|20863.6|20951.2|20861.2|24
1656363100000|2022-06-27 20:51:40|20954.3|20864.3|20952.7|20862.7|20954.6|20864.6|20952.5|20862.5|19
1656363110000|2022-06-27 20:51:50|20951.4|20861.4|20951.1|20861.1|20953.2|20863.2|20951|20861|24
1656363120000|2022-06-27 20:52:00|20951.2|20861.2|20950.9|20860.9|20951.5|20861.5|20950.1|20860.1|28
1656363130000|2022-06-27 20:52:10|20951.2|20861.2|20952.6|20862.6|20955.6|20865.6|20950.9|20860.9|19
1656363140000|2022-06-27 20:52:20|20951.9|20861.9|20952.7|20862.7|20952.7|20862.7|20951.7|20861.7|21
1656363150000|2022-06-27 20:52:30|20953.7|20863.7|20955|20865|20955|20865|20953.7|20863.7|19
1656363160000|2022-06-27 20:52:40|20955.6|20865.6|20957.2|20867.2|20957.7|20867.7|20954.6|20864.6|19
1656363170000|2022-06-27 20:52:50|20957.1|20867.1|20955|20865|20957.2|20867.2|20954.7|20864.7|12
1656363180000|2022-06-27 20:53:00|20955.1|20865.1|20955.1|20865.1|20955.1|20865.1|20955.1|20865.1|1
1656363190000|2022-06-27 20:53:10|20955.7|20865.7|20953.7|20863.7|20955.7|20865.7|20951.3|20861.3|15
1656363200000|2022-06-27 20:53:20|20953|20863|20953.8|20863.8|20953.8|20863.8|20951.6|20861.6|9
1656363210000|2022-06-27 20:53:30|20953.1|20863.1|20953.7|20863.7|20956.1|20866.1|20953.1|20863.1|16
1656363220000|2022-06-27 20:53:40|20954|20864|20957.2|20867.2|20957.6|20867.6|20951.9|20861.9|18
1656363230000|2022-06-27 20:53:50|20957.4|20867.4|20954.2|20864.2|20957.4|20867.4|20953.4|20863.4|18
1656363240000|2022-06-27 20:54:00|20954.8|20864.8|20955.5|20865.5|20959.4|20869.4|20954.2|20864.2|17
1656363250000|2022-06-27 20:54:10|20954.7|20864.7|20957.8|20867.8|20957.8|20867.8|20954|20864|20
1656363260000|2022-06-27 20:54:20|20957.7|20867.7|20955.6|20865.6|20957.7|20867.7|20955.4|20865.4|14
1656363270000|2022-06-27 20:54:30|20955.5|20865.5|20953.5|20863.5|20958.7|20868.7|20953|20863|13
1656363280000|2022-06-27 20:54:40|20953.8|20863.8|20958.4|20868.4|20958.4|20868.4|20953.8|20863.8|19
1656363290000|2022-06-27 20:54:50|20957.9|20867.9|20953.7|20863.7|20958.4|20868.4|20952.9|20862.9|18
1656363300000|2022-06-27 20:55:00|20953.6|20863.6|20953.8|20863.8|20954.6|20864.6|20952.1|20862.1|17
1656363310000|2022-06-27 20:55:10|20954.1|20864.1|20937.8|20847.8|20954.1|20864.1|20937.3|20847.3|31
1656363320000|2022-06-27 20:55:20|20938.3|20848.3|20938.5|20848.5|20939.7|20849.7|20935.3|20845.3|29
1656363330000|2022-06-27 20:55:30|20938.7|20848.7|20941.5|20851.5|20941.5|20851.5|20937.1|20847.1|24
1656363340000|2022-06-27 20:55:40|20941.7|20851.7|20941.8|20851.8|20942.7|20852.7|20941.1|20851.1|25
1656363350000|2022-06-27 20:55:50|20941.3|20851.3|20941.1|20851.1|20941.4|20851.4|20940.7|20850.7|22
1656363360000|2022-06-27 20:56:00|20940.8|20850.8|20941.9|20851.9|20943.3|20853.3|20940.6|20850.6|23
1656363370000|2022-06-27 20:56:10|20942|20852|20933|20843|20943.3|20853.3|20932.9|20842.9|24
1656363380000|2022-06-27 20:56:20|20932.7|20842.7|20932.4|20842.4|20932.7|20842.7|20921.9|20831.9|37
1656363390000|2022-06-27 20:56:30|20933|20843|20931|20841|20937.6|20847.6|20929.5|20839.5|29
1656363400000|2022-06-27 20:56:40|20931.2|20841.2|20932.9|20842.9|20936.4|20846.4|20931.2|20841.2|32
1656363410000|2022-06-27 20:56:50|20933.6|20843.6|20934.3|20844.3|20934.3|20844.3|20925.6|20835.6|25
1656363420000|2022-06-27 20:57:00|20934.4|20844.4|20935.5|20845.5|20940.4|20850.4|20933.7|20843.7|22
1656363430000|2022-06-27 20:57:10|20934.8|20844.8|20938.2|20848.2|20939.7|20849.7|20933|20843|30
1656363440000|2022-06-27 20:57:20|20938.3|20848.3|20937.4|20847.4|20938.9|20848.9|20936.7|20846.7|23
1656363450000|2022-06-27 20:57:30|20937.5|20847.5|20940.9|20850.9|20941.6|20851.6|20937.2|20847.2|24
1656363460000|2022-06-27 20:57:40|20941|20851|20942.6|20852.6|20942.9|20852.9|20940.8|20850.8|15
1656363470000|2022-06-27 20:57:50|20942.9|20852.9|20943.6|20853.6|20945.4|20855.4|20942.6|20852.6|17
1656363480000|2022-06-27 20:58:00|20944.1|20854.1|20945.8|20855.8|20950.5|20860.5|20941.9|20851.9|23
1656363490000|2022-06-27 20:58:10|20945.5|20855.5|20952.1|20862.1|20953.4|20863.4|20945.5|20855.5|34
1656363500000|2022-06-27 20:58:20|20952.3|20862.3|20951.4|20861.4|20953|20863|20950.9|20860.9|27
1656363510000|2022-06-27 20:58:30|20951.3|20861.3|20952.9|20862.9|20953.1|20863.1|20951.3|20861.3|17
1656363520000|2022-06-27 20:58:40|20952.7|20862.7|20952.5|20862.5|20953.5|20863.5|20952.2|20862.2|16
1656363530000|2022-06-27 20:58:50|20952.8|20862.8|20952.2|20862.2|20952.8|20862.8|20952.1|20862.1|9
1656363540000|2022-06-27 20:59:00|20952.1|20862.1|20949.1|20859.1|20953.4|20863.4|20947.2|20857.2|19
1656363550000|2022-06-27 20:59:10|20949.6|20859.6|20949.5|20859.5|20950|20860|20947.5|20857.5|20
1656363560000|2022-06-27 20:59:20|20949.8|20859.8|20949.7|20859.7|20950.5|20860.5|20948.4|20858.4|22
1656363570000|2022-06-27 20:59:30|20948.9|20858.9|20947.5|20857.5|20948.9|20858.9|20946.8|20856.8|24
1656363580000|2022-06-27 20:59:40|20947.4|20857.4|20948|20858|20948.6|20858.6|20947.4|20857.4|15
1656363590000|2022-06-27 20:59:50|20947.8|20857.8|20946.8|20856.8|20948|20858|20946.3|20856.3|18
1656363600000|2022-06-27 21:00:00|20946.6|20856.6|20947.9|20857.9|20947.9|20857.9|20946.5|20856.5|26
1656363610000|2022-06-27 21:00:10|20947.7|20857.7|20948.6|20858.6|20948.6|20858.6|20944.4|20854.4|22
1656363620000|2022-06-27 21:00:20|20948.7|20858.7|20948.3|20858.3|20949.4|20859.4|20948.3|20858.3|18
1656363630000|2022-06-27 21:00:30|20948.1|20858.1|20943.7|20853.7|20948.6|20858.6|20943.7|20853.7|28
1656363640000|2022-06-27 21:00:40|20943.6|20853.6|20944.1|20854.1|20944.9|20854.9|20943.6|20853.6|14
1656363650000|2022-06-27 21:00:50|20944.2|20854.2|20942.6|20852.6|20944.5|20854.5|20942.2|20852.2|15
1656363660000|2022-06-27 21:01:00|20942.4|20852.4|20942.2|20852.2|20942.6|20852.6|20941.4|20851.4|16
1656363670000|2022-06-27 21:01:10|20941.8|20851.8|20940.6|20850.6|20942|20852|20940.5|20850.5|17
1656363680000|2022-06-27 21:01:20|20941.5|20851.5|20941.5|20851.5|20943.1|20853.1|20940.7|20850.7|28
1656363690000|2022-06-27 21:01:30|20941.3|20851.3|20941.6|20851.6|20942.3|20852.3|20941.3|20851.3|19
1656363700000|2022-06-27 21:01:40|20941.7|20851.7|20942.6|20852.6|20942.6|20852.6|20941.6|20851.6|18
1656363710000|2022-06-27 21:01:50|20944.3|20854.3|20944.3|20854.3|20946.9|20856.9|20944.3|20854.3|27
1656363720000|2022-06-27 21:02:00|20942|20852|20941.5|20851.5|20942|20852|20941.4|20851.4|12
1656363730000|2022-06-27 21:02:10|20942.1|20852.1|20942.7|20852.7|20942.8|20852.8|20942|20852|19
1656363740000|2022-06-27 21:02:20|20942.3|20852.3|20941.9|20851.9|20942.8|20852.8|20940.9|20850.9|18
1656363750000|2022-06-27 21:02:30|20941.7|20851.7|20940|20850|20941.9|20851.9|20939.1|20849.1|13
1656363760000|2022-06-27 21:02:40|20939.3|20849.3|20938.7|20848.7|20941|20851|20938.3|20848.3|16
1656363770000|2022-06-27 21:02:50|20939|20849|20936.5|20846.5|20939|20849|20935.8|20845.8|16
1656363780000|2022-06-27 21:03:00|20936.9|20846.9|20938|20848|20938.6|20848.6|20936.5|20846.5|16
1656363790000|2022-06-27 21:03:10|20937.8|20847.8|20937.8|20847.8|20938.1|20848.1|20937.7|20847.7|8
1656363800000|2022-06-27 21:03:20|20938|20848|20937.9|20847.9|20938|20848|20937.8|20847.8|8
1656363810000|2022-06-27 21:03:30|20938|20848|20938.2|20848.2|20938.2|20848.2|20937.8|20847.8|8
1656363820000|2022-06-27 21:03:40|20939|20849|20941.9|20851.9|20943.9|20853.9|20939|20849|29
1656363830000|2022-06-27 21:03:50|20942|20852|20945.2|20855.2|20945.2|20855.2|20941.1|20851.1|21
1656363840000|2022-06-27 21:04:00|20945.3|20855.3|20940.9|20850.9|20945.3|20855.3|20939.3|20849.3|21
1656363850000|2022-06-27 21:04:10|20941|20851|20941|20851|20941.5|20851.5|20940.3|20850.3|23
1656363860000|2022-06-27 21:04:20|20940.9|20850.9|20939.9|20849.9|20941|20851|20939.7|20849.7|18
1656363870000|2022-06-27 21:04:30|20940|20850|20941.5|20851.5|20941.9|20851.9|20939.9|20849.9|25
1656363880000|2022-06-27 21:04:40|20941.2|20851.2|20941.4|20851.4|20941.7|20851.7|20941.2|20851.2|11
1656363890000|2022-06-27 21:04:50|20941.3|20851.3|20941.2|20851.2|20941.4|20851.4|20941.1|20851.1|11
1656363900000|2022-06-27 21:05:00|20941.3|20851.3|20941.2|20851.2|20941.4|20851.4|20941.1|20851.1|11
1656363910000|2022-06-27 21:05:10|20941.3|20851.3|20939.6|20849.6|20941.3|20851.3|20939.5|20849.5|19
1656363920000|2022-06-27 21:05:20|20939.7|20849.7|20939.8|20849.8|20940.3|20850.3|20939.6|20849.6|12
1656363930000|2022-06-27 21:05:30|20940|20850|20939.9|20849.9|20940|20850|20939.6|20849.6|8
1656363940000|2022-06-27 21:05:40|20940|20850|20939.6|20849.6|20940|20850|20939.6|20849.6|10
1656363950000|2022-06-27 21:05:50|20939.8|20849.8|20938.4|20848.4|20940|20850|20938.4|20848.4|15
1656363960000|2022-06-27 21:06:00|20938.5|20848.5|20939.1|20849.1|20939.1|20849.1|20938.4|20848.4|13
1656363970000|2022-06-27 21:06:10|20938.9|20848.9|20937.3|20847.3|20939.2|20849.2|20937.3|20847.3|12
1656363980000|2022-06-27 21:06:20|20936.5|20846.5|20934.8|20844.8|20936.8|20846.8|20934.8|20844.8|10
1656363990000|2022-06-27 21:06:30|20934.7|20844.7|20934.7|20844.7|20934.8|20844.8|20932.8|20842.8|10
1656364000000|2022-06-27 21:06:40|20932|20842|20928.8|20838.8|20933.1|20843.1|20928.8|20838.8|19
1656364010000|2022-06-27 21:06:50|20928.6|20838.6|20919.3|20829.3|20928.8|20838.8|20919.3|20829.3|20
1656364020000|2022-06-27 21:07:00|20919.2|20829.2|20919.8|20829.8|20923|20833|20918.8|20828.8|17
1656364030000|2022-06-27 21:07:10|20919.6|20829.6|20916.5|20826.5|20920.1|20830.1|20916.5|20826.5|11
1656364040000|2022-06-27 21:07:20|20916.4|20826.4|20918.8|20828.8|20920.2|20830.2|20916|20826|25
1656364050000|2022-06-27 21:07:30|20918.9|20828.9|20919.1|20829.1|20920|20830|20918.3|20828.3|21
1656364060000|2022-06-27 21:07:40|20919|20829|20919.1|20829.1|20919.3|20829.3|20918.9|20828.9|17
1656364070000|2022-06-27 21:07:50|20919|20829|20919.5|20829.5|20920.2|20830.2|20917.2|20827.2|22
1656364080000|2022-06-27 21:08:00|20919.3|20829.3|20922.3|20832.3|20922.3|20832.3|20918.3|20828.3|23
1656364090000|2022-06-27 21:08:10|20922.2|20832.2|20921.1|20831.1|20922.2|20832.2|20921|20831|7
1656364100000|2022-06-27 21:08:20|20921|20831|20920.8|20830.8|20921.2|20831.2|20920.2|20830.2|18
1656364110000|2022-06-27 21:08:30|20920.7|20830.7|20918.3|20828.3|20921.2|20831.2|20918.1|20828.1|16
1656364120000|2022-06-27 21:08:40|20918.2|20828.2|20917.6|20827.6|20918.3|20828.3|20917.6|20827.6|10
1656364130000|2022-06-27 21:08:50|20917.5|20827.5|20917.8|20827.8|20918|20828|20917.5|20827.5|13
1656364140000|2022-06-27 21:09:00|20917.9|20827.9|20925.6|20835.6|20925.6|20835.6|20917.9|20827.9|21
1656364150000|2022-06-27 21:09:10|20925.4|20835.4|20929.6|20839.6|20929.6|20839.6|20924.8|20834.8|18
1656364160000|2022-06-27 21:09:20|20929.1|20839.1|20929|20839|20929.1|20839.1|20928.8|20838.8|9
1656364170000|2022-06-27 21:09:30|20928.7|20838.7|20925.1|20835.1|20928.7|20838.7|20924.6|20834.6|17
1656364180000|2022-06-27 21:09:40|20924.9|20834.9|20925.5|20835.5|20925.8|20835.8|20924.8|20834.8|22
1656364190000|2022-06-27 21:09:50|20925.4|20835.4|20922.9|20832.9|20926|20836|20922.6|20832.6|13
1656364200000|2022-06-27 21:10:00|20920|20830|20922|20832|20922.9|20832.9|20920|20830|20
1656364210000|2022-06-27 21:10:10|20920.5|20830.5|20921.9|20831.9|20921.9|20831.9|20920.1|20830.1|12
1656364220000|2022-06-27 21:10:20|20922|20832|20920.3|20830.3|20922|20832|20920.2|20830.2|11
1656364230000|2022-06-27 21:10:30|20920.4|20830.4|20921.3|20831.3|20922.8|20832.8|20918.8|20828.8|21
1656364240000|2022-06-27 21:10:40|20921.4|20831.4|20920.4|20830.4|20921.4|20831.4|20917.8|20827.8|15
1656364250000|2022-06-27 21:10:50|20917.9|20827.9|20922|20832|20922.6|20832.6|20917.5|20827.5|20
1656364260000|2022-06-27 21:11:00|20921.9|20831.9|20921.5|20831.5|20922.6|20832.6|20918.7|20828.7|20
1656364270000|2022-06-27 21:11:10|20925.8|20835.8|20925.8|20835.8|20927.6|20837.6|20925.4|20835.4|29
1656364280000|2022-06-27 21:11:20|20925.9|20835.9|20924.6|20834.6|20926.6|20836.6|20924.1|20834.1|22
1656364290000|2022-06-27 21:11:30|20924.7|20834.7|20922.9|20832.9|20929|20839|20922.6|20832.6|31
1656364300000|2022-06-27 21:11:40|20924|20834|20920.3|20830.3|20924|20834|20919.6|20829.6|20
1656364310000|2022-06-27 21:11:50|20920.4|20830.4|20922.5|20832.5|20923.3|20833.3|20920.4|20830.4|17
1656364320000|2022-06-27 21:12:00|20923.2|20833.2|20922.5|20832.5|20923.2|20833.2|20921.4|20831.4|19
1656364330000|2022-06-27 21:12:10|20922.6|20832.6|20922.9|20832.9|20923.6|20833.6|20920.9|20830.9|10
1656364340000|2022-06-27 21:12:20|20920.9|20830.9|20920.2|20830.2|20922.5|20832.5|20920.2|20830.2|12
1656364350000|2022-06-27 21:12:30|20920.4|20830.4|20922.1|20832.1|20922.8|20832.8|20920.2|20830.2|18
1656364360000|2022-06-27 21:12:40|20922.2|20832.2|20922.7|20832.7|20922.9|20832.9|20920.3|20830.3|11
1656364370000|2022-06-27 21:12:50|20923.2|20833.2|20922.7|20832.7|20923.3|20833.3|20921.1|20831.1|10
1656364380000|2022-06-27 21:13:00|20922.9|20832.9|20925.5|20835.5|20927.4|20837.4|20922.3|20832.3|16
1656364390000|2022-06-27 21:13:10|20925.6|20835.6|20931.1|20841.1|20932.1|20842.1|20924.9|20834.9|33
1656364400000|2022-06-27 21:13:20|20930.5|20840.5|20930.7|20840.7|20932.5|20842.5|20930|20840|22
1656364410000|2022-06-27 21:13:30|20931.2|20841.2|20930.9|20840.9|20932|20842|20930.8|20840.8|25
1656364420000|2022-06-27 21:13:40|20930.7|20840.7|20930.6|20840.6|20931.7|20841.7|20930.1|20840.1|23
1656364430000|2022-06-27 21:13:50|20930|20840|20930.1|20840.1|20931.8|20841.8|20930|20840|18
1656364440000|2022-06-27 21:14:00|20931.7|20841.7|20930.8|20840.8|20931.9|20841.9|20930.7|20840.7|15
1656364450000|2022-06-27 21:14:10|20931|20841|20930.9|20840.9|20931.4|20841.4|20929.2|20839.2|16
1656364460000|2022-06-27 21:14:20|20931.5|20841.5|20928.3|20838.3|20931.5|20841.5|20928.3|20838.3|20
1656364470000|2022-06-27 21:14:30|20929.1|20839.1|20929.5|20839.5|20930.6|20840.6|20927.4|20837.4|24
1656364480000|2022-06-27 21:14:40|20929.9|20839.9|20930.3|20840.3|20930.5|20840.5|20929.6|20839.6|18
1656364490000|2022-06-27 21:14:50|20930.2|20840.2|20930.7|20840.7|20931.5|20841.5|20929.9|20839.9|21
1656364500000|2022-06-27 21:15:00|20930.8|20840.8|20931.2|20841.2|20932.3|20842.3|20930.2|20840.2|15
1656364510000|2022-06-27 21:15:10|20930.9|20840.9|20930.7|20840.7|20931.2|20841.2|20930.2|20840.2|14
1656364520000|2022-06-27 21:15:20|20930.6|20840.6|20933.4|20843.4|20933.4|20843.4|20927.7|20837.7|10
1656364530000|2022-06-27 21:15:30|20933.6|20843.6|20922|20832|20933.6|20843.6|20922|20832|13
1656364540000|2022-06-27 21:15:40|20921.9|20831.9|20922|20832|20923.3|20833.3|20921.8|20831.8|8
1656364550000|2022-06-27 21:15:50|20921.9|20831.9|20921.9|20831.9|20922.1|20832.1|20921.5|20831.5|13
1656364560000|2022-06-27 21:16:00|20921.5|20831.5|20921.1|20831.1|20923.9|20833.9|20921.1|20831.1|22
1656364570000|2022-06-27 21:16:10|20921.2|20831.2|20923.2|20833.2|20923.7|20833.7|20920.1|20830.1|20
1656364580000|2022-06-27 21:16:20|20923.1|20833.1|20921.1|20831.1|20923.2|20833.2|20919.9|20829.9|15
1656364590000|2022-06-27 21:16:30|20920.5|20830.5|20920.5|20830.5|20920.5|20830.5|20919|20829|5
1656364600000|2022-06-27 21:16:40|20920.3|20830.3|20920|20830|20920.3|20830.3|20918.9|20828.9|11
1656364610000|2022-06-27 21:16:50|20919.5|20829.5|20919.3|20829.3|20919.7|20829.7|20918.2|20828.2|18
1656364620000|2022-06-27 21:17:00|20919.4|20829.4|20918.4|20828.4|20919.4|20829.4|20918|20828|19
1656364630000|2022-06-27 21:17:10|20917.9|20827.9|20918.7|20828.7|20919.3|20829.3|20916.3|20826.3|19
1656364640000|2022-06-27 21:17:20|20918.6|20828.6|20918.2|20828.2|20919.1|20829.1|20916.7|20826.7|23
1656364650000|2022-06-27 21:17:30|20917.9|20827.9|20917.9|20827.9|20918.6|20828.6|20915.5|20825.5|27
1656364660000|2022-06-27 21:17:40|20917.8|20827.8|20914.6|20824.6|20917.9|20827.9|20913.6|20823.6|9
1656364670000|2022-06-27 21:17:50|20917.1|20827.1|20916.8|20826.8|20919.2|20829.2|20916.8|20826.8|15
1656364680000|2022-06-27 21:18:00|20916.9|20826.9|20915.1|20825.1|20917.6|20827.6|20912.9|20822.9|27
1656364690000|2022-06-27 21:18:10|20915|20825|20916.9|20826.9|20917.8|20827.8|20913.1|20823.1|22
1656364700000|2022-06-27 21:18:20|20916.6|20826.6|20921.7|20831.7|20921.7|20831.7|20916.1|20826.1|15
1656364710000|2022-06-27 21:18:30|20922.1|20832.1|20922.3|20832.3|20923|20833|20920.6|20830.6|20
1656364720000|2022-06-27 21:18:40|20924.1|20834.1|20921.5|20831.5|20924.8|20834.8|20921.3|20831.3|18
1656364730000|2022-06-27 21:18:50|20921.4|20831.4|20925.2|20835.2|20926.8|20836.8|20921.4|20831.4|29
1656364740000|2022-06-27 21:19:00|20925.3|20835.3|20925.7|20835.7|20927|20837|20924.5|20834.5|27
1656364750000|2022-06-27 21:19:10|20925.8|20835.8|20919.9|20829.9|20925.8|20835.8|20918.9|20828.9|16
1656364760000|2022-06-27 21:19:20|20920.2|20830.2|20920.3|20830.3|20920.7|20830.7|20918.6|20828.6|19
1656364770000|2022-06-27 21:19:30|20920.1|20830.1|20918.9|20828.9|20922.1|20832.1|20917.8|20827.8|24
1656364780000|2022-06-27 21:19:40|20918.8|20828.8|20918.9|20828.9|20919|20829|20918.1|20828.1|14
1656364790000|2022-06-27 21:19:50|20920.3|20830.3|20919.8|20829.8|20920.5|20830.5|20919.7|20829.7|13
1656364800000|2022-06-27 21:20:00|20919.9|20829.9|20919.1|20829.1|20919.9|20829.9|20919|20829|12
1656364810000|2022-06-27 21:20:10|20919.2|20829.2|20919.5|20829.5|20920.9|20830.9|20917.5|20827.5|17
1656364820000|2022-06-27 21:20:20|20920.2|20830.2|20919.5|20829.5|20920.2|20830.2|20918|20828|6
1656364830000|2022-06-27 21:20:30|20919.9|20829.9|20920.2|20830.2|20920.4|20830.4|20918|20828|12
1656364840000|2022-06-27 21:20:40|20918.5|20828.5|20917.9|20827.9|20921.2|20831.2|20916.8|20826.8|25
1656364850000|2022-06-27 21:20:50|20915.7|20825.7|20916.6|20826.6|20918.6|20828.6|20915.7|20825.7|15
1656364860000|2022-06-27 21:21:00|20917.8|20827.8|20913.3|20823.3|20918.2|20828.2|20911.7|20821.7|20
1656364870000|2022-06-27 21:21:10|20913.4|20823.4|20904.6|20814.6|20916.7|20826.7|20903.2|20813.2|28
1656364880000|2022-06-27 21:21:20|20906|20816|20902.9|20812.9|20906|20816|20902.3|20812.3|8
1656364890000|2022-06-27 21:21:30|20902.4|20812.4|20901.8|20811.8|20902.4|20812.4|20900.8|20810.8|13
1656364900000|2022-06-27 21:21:40|20901.6|20811.6|20892.2|20802.2|20901.6|20811.6|20890.6|20800.6|18
1656364910000|2022-06-27 21:21:50|20892.7|20802.7|20894.9|20804.9|20896.8|20806.8|20890.3|20800.3|34
1656364920000|2022-06-27 21:22:00|20895.8|20805.8|20895.2|20805.2|20899.6|20809.6|20893.5|20803.5|28
1656364930000|2022-06-27 21:22:10|20895.4|20805.4|20896.7|20806.7|20904.6|20814.6|20895.3|20805.3|35
1656364940000|2022-06-27 21:22:20|20896.3|20806.3|20899.1|20809.1|20901.7|20811.7|20896.3|20806.3|32
1656364950000|2022-06-27 21:22:30|20901.6|20811.6|20903.3|20813.3|20903.4|20813.4|20895.8|20805.8|16
1656364960000|2022-06-27 21:22:40|20901.2|20811.2|20898.3|20808.3|20901.2|20811.2|20897.5|20807.5|15
1656364970000|2022-06-27 21:22:50|20897.7|20807.7|20898.3|20808.3|20898.9|20808.9|20897.7|20807.7|8
1656364980000|2022-06-27 21:23:00|20898.2|20808.2|20895.8|20805.8|20898.3|20808.3|20895.8|20805.8|11
1656364990000|2022-06-27 21:23:10|20901.9|20811.9|20900.3|20810.3|20902.9|20812.9|20897.3|20807.3|23
1656365000000|2022-06-27 21:23:20|20897.6|20807.6|20897.6|20807.6|20900.3|20810.3|20896.3|20806.3|11
1656365010000|2022-06-27 21:23:30|20900.3|20810.3|20899.7|20809.7|20906.2|20816.2|20896.6|20806.6|12
1656365020000|2022-06-27 21:23:40|20900.3|20810.3|20898.1|20808.1|20900.3|20810.3|20897.7|20807.7|8
1656365030000|2022-06-27 21:23:50|20898.9|20808.9|20897.5|20807.5|20899|20809|20897.5|20807.5|8
1656365040000|2022-06-27 21:24:00|20898.1|20808.1|20898|20808|20898.1|20808.1|20896.9|20806.9|5
1656365050000|2022-06-27 21:24:10|20898.4|20808.4|20900.7|20810.7|20906.1|20816.1|20897.6|20807.6|15
1656365060000|2022-06-27 21:24:20|20900.6|20810.6|20899.9|20809.9|20903.1|20813.1|20899.9|20809.9|8
1656365070000|2022-06-27 21:24:30|20900.5|20810.5|20905.4|20815.4|20912.9|20822.9|20900.5|20810.5|18
1656365080000|2022-06-27 21:24:40|20904.2|20814.2|20904.3|20814.3|20905.7|20815.7|20903.1|20813.1|12
1656365090000|2022-06-27 21:24:50|20905.2|20815.2|20905.5|20815.5|20907.4|20817.4|20905.2|20815.2|12
1656365100000|2022-06-27 21:25:00|20907.6|20817.6|20904.2|20814.2|20919.1|20829.1|20904.2|20814.2|20
1656365110000|2022-06-27 21:25:10|20904.9|20814.9|20904.2|20814.2|20905|20815|20902.5|20812.5|14
1656365120000|2022-06-27 21:25:20|20904.7|20814.7|20909.3|20819.3|20911.7|20821.7|20904.7|20814.7|12
1656365130000|2022-06-27 21:25:30|20907|20817|20905.4|20815.4|20909.3|20819.3|20905.2|20815.2|20
1656365140000|2022-06-27 21:25:40|20904.8|20814.8|20910.7|20820.7|20910.7|20820.7|20904.8|20814.8|7
1656365150000|2022-06-27 21:25:50|20905.9|20815.9|20905.9|20815.9|20906.6|20816.6|20905.4|20815.4|13
1656365160000|2022-06-27 21:26:00|20905.8|20815.8|20905.3|20815.3|20908.6|20818.6|20905.3|20815.3|6
1656365170000|2022-06-27 21:26:10|20905.4|20815.4|20905.7|20815.7|20906.4|20816.4|20905.3|20815.3|7
1656365180000|2022-06-27 21:26:20|20905.8|20815.8|20905.2|20815.2|20906.5|20816.5|20905.2|20815.2|8
1656365190000|2022-06-27 21:26:30|20905.3|20815.3|20904.3|20814.3|20905.6|20815.6|20904.2|20814.2|19
1656365200000|2022-06-27 21:26:40|20904.6|20814.6|20907.3|20817.3|20908.3|20818.3|20904.1|20814.1|16
1656365210000|2022-06-27 21:26:50|20907.2|20817.2|20905.7|20815.7|20908|20818|20905.1|20815.1|8
1656365220000|2022-06-27 21:27:00|20905.6|20815.6|20904.8|20814.8|20905.6|20815.6|20904.8|20814.8|8
1656365230000|2022-06-27 21:27:10|20905.3|20815.3|20905|20815|20905.3|20815.3|20904.8|20814.8|7
1656365240000|2022-06-27 21:27:20|20905.1|20815.1|20904.2|20814.2|20905.9|20815.9|20903.4|20813.4|8
1656365250000|2022-06-27 21:27:30|20903.8|20813.8|20904.2|20814.2|20904.7|20814.7|20903.4|20813.4|6
1656365260000|2022-06-27 21:27:40|20903.8|20813.8|20904.1|20814.1|20904.2|20814.2|20903.6|20813.6|4
1656365280000|2022-06-27 21:28:00|20902.1|20812.1|20901.9|20811.9|20904.1|20814.1|20901.9|20811.9|22
1656365290000|2022-06-27 21:28:10|20904.9|20814.9|20897.9|20807.9|20904.9|20814.9|20896.8|20806.8|18
1656365300000|2022-06-27 21:28:20|20898.1|20808.1|20898.8|20808.8|20898.8|20808.8|20897.7|20807.7|6
1656365310000|2022-06-27 21:28:30|20899.3|20809.3|20899.2|20809.2|20899.4|20809.4|20898.2|20808.2|13
1656365320000|2022-06-27 21:28:40|20897.7|20807.7|20895.7|20805.7|20899.8|20809.8|20895.7|20805.7|8
1656365330000|2022-06-27 21:28:50|20894|20804|20896.7|20806.7|20898.4|20808.4|20894|20804|19
1656365340000|2022-06-27 21:29:00|20896.3|20806.3|20893.2|20803.2|20896.9|20806.9|20892.8|20802.8|23
1656365350000|2022-06-27 21:29:10|20895.8|20805.8|20899.3|20809.3|20899.3|20809.3|20893.1|20803.1|26
1656365360000|2022-06-27 21:29:20|20898.7|20808.7|20896.6|20806.6|20898.7|20808.7|20896.1|20806.1|7
1656365370000|2022-06-27 21:29:30|20898.1|20808.1|20900.3|20810.3|20903.5|20813.5|20898.1|20808.1|16
1656365380000|2022-06-27 21:29:40|20900.2|20810.2|20895.5|20805.5|20900.2|20810.2|20894.3|20804.3|13
1656365390000|2022-06-27 21:29:50|20895.3|20805.3|20899.7|20809.7|20899.8|20809.8|20894.7|20804.7|19
1656365400000|2022-06-27 21:30:00|20895.3|20805.3|20896.6|20806.6|20898.4|20808.4|20895.1|20805.1|20
1656365410000|2022-06-27 21:30:10|20899.3|20809.3|20896.6|20806.6|20899.3|20809.3|20896|20806|21
1656365420000|2022-06-27 21:30:20|20896.7|20806.7|20896.7|20806.7|20899.5|20809.5|20895.7|20805.7|12
1656365430000|2022-06-27 21:30:30|20897.1|20807.1|20895.8|20805.8|20897.1|20807.1|20895.3|20805.3|14
1656365440000|2022-06-27 21:30:40|20895.6|20805.6|20895.2|20805.2|20895.8|20805.8|20895.2|20805.2|7
1656365450000|2022-06-27 21:30:50|20895.3|20805.3|20895.9|20805.9|20896.2|20806.2|20895.3|20805.3|10
1656365460000|2022-06-27 21:31:00|20898|20808|20895.9|20805.9|20898|20808|20895.9|20805.9|4
1656365470000|2022-06-27 21:31:10|20896.3|20806.3|20897.4|20807.4|20897.8|20807.8|20895.8|20805.8|9
1656365480000|2022-06-27 21:31:20|20897.9|20807.9|20896.1|20806.1|20899.7|20809.7|20896.1|20806.1|20
1656365490000|2022-06-27 21:31:30|20896|20806|20902.7|20812.7|20902.7|20812.7|20895.5|20805.5|21
1656365500000|2022-06-27 21:31:40|20903|20813|20903.9|20813.9|20905.7|20815.7|20902.9|20812.9|15
1656365510000|2022-06-27 21:31:50|20904.2|20814.2|20904.6|20814.6|20904.8|20814.8|20904.1|20814.1|7
1656365520000|2022-06-27 21:32:00|20904.7|20814.7|20905.5|20815.5|20906.4|20816.4|20904.6|20814.6|23
1656365530000|2022-06-27 21:32:10|20905.7|20815.7|20905.3|20815.3|20905.8|20815.8|20904.7|20814.7|11
1656365540000|2022-06-27 21:32:20|20905.4|20815.4|20905.4|20815.4|20906.6|20816.6|20905.4|20815.4|5
1656365550000|2022-06-27 21:32:30|20905|20815|20905.4|20815.4|20907|20817|20904.9|20814.9|15
1656365560000|2022-06-27 21:32:40|20906.7|20816.7|20907|20817|20907|20817|20906.6|20816.6|3
1656365570000|2022-06-27 21:32:50|20905.7|20815.7|20905.4|20815.4|20905.7|20815.7|20905.4|20815.4|2
1656365580000|2022-06-27 21:33:00|20905.9|20815.9|20905.5|20815.5|20907|20817|20905.2|20815.2|12
1656365590000|2022-06-27 21:33:10|20905.4|20815.4|20905.7|20815.7|20906.9|20816.9|20905.3|20815.3|10
1656365600000|2022-06-27 21:33:20|20905.8|20815.8|20908.7|20818.7|20908.7|20818.7|20905.8|20815.8|23
1656365610000|2022-06-27 21:33:30|20908.1|20818.1|20907.5|20817.5|20908.1|20818.1|20907.5|20817.5|7
1656365630000|2022-06-27 21:33:50|20908|20818|20907.5|20817.5|20908|20818|20907.5|20817.5|2
1656365640000|2022-06-27 21:34:00|20908|20818|20908.5|20818.5|20908.5|20818.5|20907.5|20817.5|8
1656365650000|2022-06-27 21:34:10|20908.6|20818.6|20911.8|20821.8|20911.8|20821.8|20908.6|20818.6|7
1656365660000|2022-06-27 21:34:20|20913.1|20823.1|20918.2|20828.2|20918.2|20828.2|20912.3|20822.3|22
1656365670000|2022-06-27 21:34:30|20916.8|20826.8|20921.2|20831.2|20922.7|20832.7|20916.8|20826.8|32
1656365680000|2022-06-27 21:34:40|20920.8|20830.8|20920.2|20830.2|20921.6|20831.6|20920.1|20830.1|20
1656365690000|2022-06-27 21:34:50|20920.4|20830.4|20920.8|20830.8|20922.1|20832.1|20920.2|20830.2|24
1656365700000|2022-06-27 21:35:00|20920.9|20830.9|20921.9|20831.9|20922.2|20832.2|20920.2|20830.2|23
1656365710000|2022-06-27 21:35:10|20922.3|20832.3|20921.2|20831.2|20922.3|20832.3|20921.1|20831.1|6
1656365720000|2022-06-27 21:35:20|20920.8|20830.8|20914.2|20824.2|20920.9|20830.9|20914.2|20824.2|32
1656365730000|2022-06-27 21:35:30|20913.4|20823.4|20906.8|20816.8|20913.4|20823.4|20904.6|20814.6|28
1656365740000|2022-06-27 21:35:40|20906.4|20816.4|20907.5|20817.5|20907.5|20817.5|20905.8|20815.8|32
1656365750000|2022-06-27 21:35:50|20907.7|20817.7|20907.6|20817.6|20907.7|20817.7|20906.1|20816.1|29
1656365760000|2022-06-27 21:36:00|20908|20818|20906.5|20816.5|20909.2|20819.2|20905.9|20815.9|26
1656365770000|2022-06-27 21:36:10|20906.2|20816.2|20906.5|20816.5|20906.5|20816.5|20906.1|20816.1|6
1656365780000|2022-06-27 21:36:20|20907.6|20817.6|20907.2|20817.2|20907.6|20817.6|20906.7|20816.7|6
1656365790000|2022-06-27 21:36:30|20906.5|20816.5|20906.5|20816.5|20906.9|20816.9|20905.4|20815.4|12
1656365800000|2022-06-27 21:36:40|20906|20816|20904.1|20814.1|20906.2|20816.2|20903.7|20813.7|25
1656365810000|2022-06-27 21:36:50|20903.9|20813.9|20903.8|20813.8|20906.3|20816.3|20903.1|20813.1|20
1656365820000|2022-06-27 21:37:00|20903.6|20813.6|20901.9|20811.9|20903.8|20813.8|20901.9|20811.9|11
1656365830000|2022-06-27 21:37:10|20900.4|20810.4|20902.7|20812.7|20903.9|20813.9|20900.4|20810.4|20
1656365840000|2022-06-27 21:37:20|20902.8|20812.8|20902.3|20812.3|20904.5|20814.5|20902.3|20812.3|13
1656365850000|2022-06-27 21:37:30|20901.5|20811.5|20900.7|20810.7|20903.9|20813.9|20899|20809|23
1656365860000|2022-06-27 21:37:40|20900.8|20810.8|20900.7|20810.7|20901.8|20811.8|20900.7|20810.7|13
1656365870000|2022-06-27 21:37:50|20900.6|20810.6|20901.6|20811.6|20902.2|20812.2|20900.6|20810.6|15
1656365880000|2022-06-27 21:38:00|20902.1|20812.1|20900|20810|20902.4|20812.4|20899.6|20809.6|23
1656365890000|2022-06-27 21:38:10|20899.5|20809.5|20899.5|20809.5|20900.1|20810.1|20898.3|20808.3|14
1656365900000|2022-06-27 21:38:20|20899.6|20809.6|20899|20809|20899.7|20809.7|20899|20809|13
1656365910000|2022-06-27 21:38:30|20899.3|20809.3|20899.2|20809.2|20899.6|20809.6|20899.2|20809.2|8
1656365920000|2022-06-27 21:38:40|20899.3|20809.3|20899.3|20809.3|20899.9|20809.9|20899.3|20809.3|14
1656365930000|2022-06-27 21:38:50|20899.7|20809.7|20899.1|20809.1|20900.1|20810.1|20898.5|20808.5|19
1656365940000|2022-06-27 21:39:00|20899.2|20809.2|20899.8|20809.8|20900|20810|20899.1|20809.1|12
1656365950000|2022-06-27 21:39:10|20899.4|20809.4|20898.1|20808.1|20899.7|20809.7|20895.1|20805.1|26
1656365960000|2022-06-27 21:39:20|20898|20808|20898|20808|20898.1|20808.1|20896|20806|15
1656365970000|2022-06-27 21:39:30|20896.9|20806.9|20897.7|20807.7|20899|20809|20895.9|20805.9|16
1656365980000|2022-06-27 21:39:40|20897.3|20807.3|20898.2|20808.2|20899.6|20809.6|20896.7|20806.7|21
1656365990000|2022-06-27 21:39:50|20897.6|20807.6|20899.8|20809.8|20899.8|20809.8|20894.7|20804.7|23
1656366000000|2022-06-27 21:40:00|20897.9|20807.9|20897.3|20807.3|20899.4|20809.4|20895.3|20805.3|16
1656366010000|2022-06-27 21:40:10|20896.8|20806.8|20894.8|20804.8|20896.9|20806.9|20893.4|20803.4|21
1656366020000|2022-06-27 21:40:20|20894|20804|20893.1|20803.1|20894.3|20804.3|20891.8|20801.8|10
1656366030000|2022-06-27 21:40:30|20894.3|20804.3|20891.4|20801.4|20896.5|20806.5|20891|20801|13
1656366040000|2022-06-27 21:40:40|20894.8|20804.8|20892.7|20802.7|20896.5|20806.5|20892.1|20802.1|5
1656366050000|2022-06-27 21:40:50|20893|20803|20889|20799|20893|20803|20887.3|20797.3|18
1656366060000|2022-06-27 21:41:00|20888.6|20798.6|20883.9|20793.9|20888.6|20798.6|20883.6|20793.6|28
1656366070000|2022-06-27 21:41:10|20884|20794|20880.2|20790.2|20884|20794|20880.1|20790.1|20
1656366080000|2022-06-27 21:41:20|20880.1|20790.1|20879.1|20789.1|20880.1|20790.1|20878.2|20788.2|17
1656366090000|2022-06-27 21:41:30|20878.9|20788.9|20879|20789|20879|20789|20875.3|20785.3|25
1656366100000|2022-06-27 21:41:40|20880.8|20790.8|20878.7|20788.7|20880.8|20790.8|20878.2|20788.2|16
1656366110000|2022-06-27 21:41:50|20878.5|20788.5|20878.2|20788.2|20879.2|20789.2|20878.1|20788.1|17
1656366120000|2022-06-27 21:42:00|20878.1|20788.1|20878.3|20788.3|20879.7|20789.7|20877.9|20787.9|17
1656366130000|2022-06-27 21:42:10|20878.1|20788.1|20877.5|20787.5|20878.6|20788.6|20877.3|20787.3|16
1656366140000|2022-06-27 21:42:20|20877.6|20787.6|20877.9|20787.9|20877.9|20787.9|20876.8|20786.8|17
1656366150000|2022-06-27 21:42:30|20876.1|20786.1|20876.8|20786.8|20878.9|20788.9|20876.1|20786.1|15
1656366160000|2022-06-27 21:42:40|20876.9|20786.9|20867.2|20777.2|20876.9|20786.9|20866.5|20776.5|24
1656366170000|2022-06-27 21:42:50|20867.4|20777.4|20861.3|20771.3|20867.4|20777.4|20861.1|20771.1|20
1656366180000|2022-06-27 21:43:00|20862|20772|20860.4|20770.4|20862|20772|20860|20770|23
1656366190000|2022-06-27 21:43:10|20859.9|20769.9|20867.1|20777.1|20867.6|20777.6|20859.8|20769.8|24
1656366200000|2022-06-27 21:43:20|20866.8|20776.8|20868.8|20778.8|20869.7|20779.7|20866.8|20776.8|33
1656366210000|2022-06-27 21:43:30|20868.5|20778.5|20868|20778|20869.4|20779.4|20867.7|20777.7|27
1656366220000|2022-06-27 21:43:40|20867.7|20777.7|20868.5|20778.5|20869.1|20779.1|20867.7|20777.7|17
1656366230000|2022-06-27 21:43:50|20868.4|20778.4|20868.3|20778.3|20869.3|20779.3|20867.1|20777.1|18
1656366240000|2022-06-27 21:44:00|20868.6|20778.6|20868.1|20778.1|20868.6|20778.6|20864.1|20774.1|19
1656366250000|2022-06-27 21:44:10|20868.3|20778.3|20867.9|20777.9|20868.3|20778.3|20867.2|20777.2|12
1656366260000|2022-06-27 21:44:20|20867.8|20777.8|20868.5|20778.5|20868.8|20778.8|20867.6|20777.6|13
1656366270000|2022-06-27 21:44:30|20870|20780|20867.9|20777.9|20870|20780|20867.9|20777.9|12
1656366280000|2022-06-27 21:44:40|20867.7|20777.7|20867.7|20777.7|20869.4|20779.4|20867.6|20777.6|10
1656366290000|2022-06-27 21:44:50|20867.1|20777.1|20863.6|20773.6|20868.7|20778.7|20862.7|20772.7|16
1656366300000|2022-06-27 21:45:00|20862.8|20772.8|20856.9|20766.9|20863.4|20773.4|20854|20764|20
1656366310000|2022-06-27 21:45:10|20858.1|20768.1|20858.3|20768.3|20859.1|20769.1|20857|20767|22
1656366320000|2022-06-27 21:45:20|20858.7|20768.7|20859.8|20769.8|20861|20771|20858.2|20768.2|19
1656366330000|2022-06-27 21:45:30|20859.9|20769.9|20860|20770|20860.8|20770.8|20859.3|20769.3|14
1656366340000|2022-06-27 21:45:40|20860.7|20770.7|20860.5|20770.5|20862|20772|20858.8|20768.8|23
1656366350000|2022-06-27 21:45:50|20861.4|20771.4|20835.5|20745.5|20864.2|20774.2|20835.5|20745.5|32
1656366360000|2022-06-27 21:46:00|20835.7|20745.7|20828.4|20738.4|20835.7|20745.7|20828.3|20738.3|33
1656366370000|2022-06-27 21:46:10|20830.2|20740.2|20826.3|20736.3|20830.6|20740.6|20821|20731|35
1656366380000|2022-06-27 21:46:20|20828.1|20738.1|20838.4|20748.4|20838.4|20748.4|20828.1|20738.1|32
1656366390000|2022-06-27 21:46:30|20837.7|20747.7|20843.2|20753.2|20845.6|20755.6|20836.9|20746.9|25
1656366400000|2022-06-27 21:46:40|20842.7|20752.7|20845.6|20755.6|20847.7|20757.7|20841|20751|20
1656366410000|2022-06-27 21:46:50|20845|20755|20844.4|20754.4|20845.9|20755.9|20843.7|20753.7|21
1656366420000|2022-06-27 21:47:00|20844.7|20754.7|20851.1|20761.1|20851.5|20761.5|20844.6|20754.6|29
1656366430000|2022-06-27 21:47:10|20852.1|20762.1|20853.6|20763.6|20853.6|20763.6|20850.6|20760.6|18
1656366440000|2022-06-27 21:47:20|20854.1|20764.1|20856.9|20766.9|20858.8|20768.8|20853|20763|24
1656366450000|2022-06-27 21:47:30|20857|20767|20862.9|20772.9|20863|20773|20856.3|20766.3|19
1656366460000|2022-06-27 21:47:40|20862.4|20772.4|20882.1|20792.1|20882.1|20792.1|20862.4|20772.4|28
1656366470000|2022-06-27 21:47:50|20880.2|20790.2|20876.5|20786.5|20886.9|20796.9|20876.5|20786.5|37
1656366480000|2022-06-27 21:48:00|20876.6|20786.6|20869.9|20779.9|20876.6|20786.6|20866.4|20776.4|24
1656366490000|2022-06-27 21:48:10|20869.8|20779.8|20864.9|20774.9|20869.8|20779.8|20864.7|20774.7|23
1656366500000|2022-06-27 21:48:20|20866.3|20776.3|20865.1|20775.1|20866.4|20776.4|20862.8|20772.8|17
1656366510000|2022-06-27 21:48:30|20865.2|20775.2|20864.4|20774.4|20865.7|20775.7|20864.3|20774.3|14
1656366520000|2022-06-27 21:48:40|20864.6|20774.6|20865.1|20775.1|20867|20777|20864.6|20774.6|11
1656366530000|2022-06-27 21:48:50|20865.6|20775.6|20866.8|20776.8|20867.1|20777.1|20865.1|20775.1|14
1656366540000|2022-06-27 21:49:00|20866.5|20776.5|20866.2|20776.2|20868.4|20778.4|20865.2|20775.2|24
1656366550000|2022-06-27 21:49:10|20867|20777|20871.1|20781.1|20871.1|20781.1|20865.9|20775.9|17
1656366560000|2022-06-27 21:49:20|20874.2|20784.2|20880.9|20790.9|20880.9|20790.9|20873.9|20783.9|30
1656366570000|2022-06-27 21:49:30|20880.8|20790.8|20882.9|20792.9|20882.9|20792.9|20878.7|20788.7|26
1656366580000|2022-06-27 21:49:40|20882.6|20792.6|20884.7|20794.7|20885.2|20795.2|20882.2|20792.2|15
1656366590000|2022-06-27 21:49:50|20884.8|20794.8|20885.7|20795.7|20886.8|20796.8|20884.7|20794.7|30
1656366600000|2022-06-27 21:50:00|20885.8|20795.8|20886.1|20796.1|20887.2|20797.2|20885.4|20795.4|29
1656366610000|2022-06-27 21:50:10|20886.2|20796.2|20885.8|20795.8|20888.2|20798.2|20882.7|20792.7|27
1656366620000|2022-06-27 21:50:20|20886.5|20796.5|20883.5|20793.5|20886.5|20796.5|20880.8|20790.8|23
1656366630000|2022-06-27 21:50:30|20880.5|20790.5|20868.8|20778.8|20880.5|20790.5|20866|20776|20
1656366640000|2022-06-27 21:50:40|20868.5|20778.5|20874.5|20784.5|20875.4|20785.4|20868.5|20778.5|12
1656366650000|2022-06-27 21:50:50|20874.3|20784.3|20870.3|20780.3|20874.5|20784.5|20870.3|20780.3|16
1656366660000|2022-06-27 21:51:00|20871|20781|20871|20781|20871.2|20781.2|20870.4|20780.4|12
1656366670000|2022-06-27 21:51:10|20870.9|20780.9|20871|20781|20873.8|20783.8|20869.9|20779.9|24
1656366680000|2022-06-27 21:51:20|20870.7|20780.7|20873.6|20783.6|20874.5|20784.5|20870.7|20780.7|26
1656366690000|2022-06-27 21:51:30|20873.7|20783.7|20873|20783|20874.5|20784.5|20872.9|20782.9|18
1656366700000|2022-06-27 21:51:40|20873.1|20783.1|20871.6|20781.6|20874.3|20784.3|20871.2|20781.2|18
1656366710000|2022-06-27 21:51:50|20871.2|20781.2|20871.3|20781.3|20871.6|20781.6|20870.1|20780.1|12
1656366720000|2022-06-27 21:52:00|20871.2|20781.2|20869.9|20779.9|20872|20782|20868.4|20778.4|12
1656366730000|2022-06-27 21:52:10|20869.6|20779.6|20870.3|20780.3|20872|20782|20869.6|20779.6|22
1656366740000|2022-06-27 21:52:20|20869.5|20779.5|20861.2|20771.2|20870.2|20780.2|20858.3|20768.3|29
1656366750000|2022-06-27 21:52:30|20859.9|20769.9|20856.8|20766.8|20861.8|20771.8|20856.8|20766.8|14
1656366760000|2022-06-27 21:52:40|20857.1|20767.1|20853.8|20763.8|20857.1|20767.1|20851.7|20761.7|7
1656366770000|2022-06-27 21:52:50|20853.9|20763.9|20851.6|20761.6|20853.9|20763.9|20851.5|20761.5|11
1656366780000|2022-06-27 21:53:00|20851.5|20761.5|20845.9|20755.9|20852.4|20762.4|20845.7|20755.7|28
1656366790000|2022-06-27 21:53:10|20843.8|20753.8|20836.7|20746.7|20846.3|20756.3|20835.5|20745.5|33
1656366800000|2022-06-27 21:53:20|20836.2|20746.2|20847.6|20757.6|20848.5|20758.5|20836.2|20746.2|34
1656366810000|2022-06-27 21:53:30|20847.2|20757.2|20846.4|20756.4|20847.3|20757.3|20844.3|20754.3|19
1656366820000|2022-06-27 21:53:40|20846.1|20756.1|20844.8|20754.8|20846.1|20756.1|20844.8|20754.8|10
1656366830000|2022-06-27 21:53:50|20845|20755|20849.5|20759.5|20850.5|20760.5|20844.4|20754.4|17
1656366840000|2022-06-27 21:54:00|20850.6|20760.6|20849.2|20759.2|20850.6|20760.6|20847.7|20757.7|16
1656366850000|2022-06-27 21:54:10|20849.1|20759.1|20856.8|20766.8|20856.8|20766.8|20849.1|20759.1|14
1656366860000|2022-06-27 21:54:20|20856.7|20766.7|20855.5|20765.5|20860.1|20770.1|20854.7|20764.7|21
1656366870000|2022-06-27 21:54:30|20855.6|20765.6|20855.8|20765.8|20855.9|20765.9|20854.8|20764.8|23
1656366880000|2022-06-27 21:54:40|20855.6|20765.6|20855.2|20765.2|20856.5|20766.5|20855|20765|16
1656366890000|2022-06-27 21:54:50|20855.3|20765.3|20855.2|20765.2|20855.3|20765.3|20854.5|20764.5|12
1656366900000|2022-06-27 21:55:00|20855.3|20765.3|20854.9|20764.9|20855.3|20765.3|20854.4|20764.4|17
1656366910000|2022-06-27 21:55:10|20855.2|20765.2|20852.9|20762.9|20855.2|20765.2|20852.7|20762.7|16
1656366920000|2022-06-27 21:55:20|20853.2|20763.2|20848.9|20758.9|20853.8|20763.8|20848.6|20758.6|28
1656366930000|2022-06-27 21:55:30|20849|20759|20848.7|20758.7|20852.4|20762.4|20846.8|20756.8|19
1656366940000|2022-06-27 21:55:40|20849.3|20759.3|20850.8|20760.8|20851.8|20761.8|20849.3|20759.3|15
1656366950000|2022-06-27 21:55:50|20851.7|20761.7|20847|20757|20853.5|20763.5|20846.4|20756.4|19
1656366960000|2022-06-27 21:56:00|20846.9|20756.9|20845.1|20755.1|20848.1|20758.1|20842.2|20752.2|17
1656366970000|2022-06-27 21:56:10|20844.9|20754.9|20836.4|20746.4|20845.1|20755.1|20836.4|20746.4|23
1656366980000|2022-06-27 21:56:20|20837.7|20747.7|20837.3|20747.3|20838.6|20748.6|20836.9|20746.9|26
1656366990000|2022-06-27 21:56:30|20837.1|20747.1|20838.5|20748.5|20838.5|20748.5|20835|20745|24
1656367000000|2022-06-27 21:56:40|20837.5|20747.5|20837.7|20747.7|20838.8|20748.8|20837.5|20747.5|12
1656367010000|2022-06-27 21:56:50|20837.5|20747.5|20837.8|20747.8|20839.1|20749.1|20837.1|20747.1|23
1656367020000|2022-06-27 21:57:00|20837.7|20747.7|20838.6|20748.6|20839.3|20749.3|20837.7|20747.7|21
1656367030000|2022-06-27 21:57:10|20838.7|20748.7|20842.4|20752.4|20843|20753|20838.2|20748.2|21
1656367040000|2022-06-27 21:57:20|20842.8|20752.8|20846.7|20756.7|20847|20757|20842.8|20752.8|15
1656367050000|2022-06-27 21:57:30|20846.9|20756.9|20846.5|20756.5|20848.3|20758.3|20846.3|20756.3|14
1656367060000|2022-06-27 21:57:40|20846.7|20756.7|20846.3|20756.3|20846.7|20756.7|20845.2|20755.2|13
1656367070000|2022-06-27 21:57:50|20846.1|20756.1|20845.2|20755.2|20846.2|20756.2|20845.1|20755.1|8
1656367080000|2022-06-27 21:58:00|20845.4|20755.4|20843.4|20753.4|20845.4|20755.4|20843.2|20753.2|20
1656367090000|2022-06-27 21:58:10|20842.9|20752.9|20842.8|20752.8|20843.6|20753.6|20842.8|20752.8|19
1656367100000|2022-06-27 21:58:20|20843.2|20753.2|20843.1|20753.1|20843.7|20753.7|20843.1|20753.1|13
1656367110000|2022-06-27 21:58:30|20843.2|20753.2|20843.4|20753.4|20843.7|20753.7|20843.2|20753.2|15
1656367120000|2022-06-27 21:58:40|20843.3|20753.3|20843.3|20753.3|20843.6|20753.6|20843.2|20753.2|11
1656367130000|2022-06-27 21:58:50|20843.2|20753.2|20843.5|20753.5|20843.6|20753.6|20843|20753|19
1656367140000|2022-06-27 21:59:00|20843.4|20753.4|20841.9|20751.9|20843.4|20753.4|20841|20751|17
1656367150000|2022-06-27 21:59:10|20840.9|20750.9|20836.5|20746.5|20840.9|20750.9|20835.5|20745.5|21
1656367160000|2022-06-27 21:59:20|20836.6|20746.6|20836.1|20746.1|20838|20748|20835.9|20745.9|16
1656367170000|2022-06-27 21:59:30|20836|20746|20835.5|20745.5|20837.1|20747.1|20834.3|20744.3|23
1656367180000|2022-06-27 21:59:40|20835.6|20745.6|20835.1|20745.1|20836.4|20746.4|20834.7|20744.7|21
1656367190000|2022-06-27 21:59:50|20835|20745|20837.2|20747.2|20837.2|20747.2|20834.9|20744.9|20
1656367200000|2022-06-27 22:00:00|20838.1|20748.1|20847.1|20757.1|20847.4|20757.4|20837.6|20747.6|30
1656367210000|2022-06-27 22:00:10|20847|20757|20847.4|20757.4|20849.1|20759.1|20845.7|20755.7|22
1656367220000|2022-06-27 22:00:20|20847.3|20757.3|20847.6|20757.6|20849.5|20759.5|20847.2|20757.2|25
1656367230000|2022-06-27 22:00:30|20847.7|20757.7|20848.6|20758.6|20848.6|20758.6|20847|20757|9
1656367240000|2022-06-27 22:00:40|20848.3|20758.3|20846.6|20756.6|20848.3|20758.3|20846|20756|10
1656367250000|2022-06-27 22:00:50|20846.8|20756.8|20844.3|20754.3|20847|20757|20843.9|20753.9|22
1656367260000|2022-06-27 22:01:00|20844|20754|20841.2|20751.2|20845|20755|20840.6|20750.6|23
1656367270000|2022-06-27 22:01:10|20841.8|20751.8|20842|20752|20842.5|20752.5|20841.7|20751.7|11
1656367280000|2022-06-27 22:01:20|20841.4|20751.4|20837.3|20747.3|20842.7|20752.7|20836.1|20746.1|29
1656367290000|2022-06-27 22:01:30|20837.1|20747.1|20837.7|20747.7|20840.3|20750.3|20837.1|20747.1|20
1656367300000|2022-06-27 22:01:40|20837|20747|20837.9|20747.9|20838.1|20748.1|20836|20746|15
1656367310000|2022-06-27 22:01:50|20837.5|20747.5|20826.6|20736.6|20837.5|20747.5|20826|20736|23
1656367320000|2022-06-27 22:02:00|20826|20736|20822.1|20732.1|20826.5|20736.5|20821.8|20731.8|19
1656367330000|2022-06-27 22:02:10|20822.2|20732.2|20811.9|20721.9|20823.2|20733.2|20811.9|20721.9|31
1656367340000|2022-06-27 22:02:20|20812.6|20722.6|20810.2|20720.2|20812.6|20722.6|20809.4|20719.4|22
1656367350000|2022-06-27 22:02:30|20809.5|20719.5|20806.1|20716.1|20810.3|20720.3|20806.1|20716.1|31
1656367360000|2022-06-27 22:02:40|20806.2|20716.2|20804.3|20714.3|20808.2|20718.2|20804.3|20714.3|32
1656367370000|2022-06-27 22:02:50|20806.7|20716.7|20806|20716|20808.3|20718.3|20805.2|20715.2|34
1656367380000|2022-06-27 22:03:00|20806.3|20716.3|20808.4|20718.4|20808.5|20718.5|20805.6|20715.6|31
1656367390000|2022-06-27 22:03:10|20808.2|20718.2|20804.8|20714.8|20808.3|20718.3|20804|20714|29
1656367400000|2022-06-27 22:03:20|20805.3|20715.3|20820.4|20730.4|20822.2|20732.2|20805.1|20715.1|26
1656367410000|2022-06-27 22:03:30|20820.3|20730.3|20831.9|20741.9|20833.5|20743.5|20818.8|20728.8|38
1656367420000|2022-06-27 22:03:40|20831.4|20741.4|20840.6|20750.6|20841|20751|20831.4|20741.4|32
1656367430000|2022-06-27 22:03:50|20840.9|20750.9|20837.1|20747.1|20840.9|20750.9|20836.7|20746.7|26
1656367440000|2022-06-27 22:04:00|20837.7|20747.7|20834.6|20744.6|20837.7|20747.7|20834|20744|19
1656367450000|2022-06-27 22:04:10|20834.8|20744.8|20838.1|20748.1|20841.5|20751.5|20834.2|20744.2|31
1656367460000|2022-06-27 22:04:20|20838.2|20748.2|20842.1|20752.1|20842.4|20752.4|20838.2|20748.2|30
1656367470000|2022-06-27 22:04:30|20841.4|20751.4|20839.1|20749.1|20842.2|20752.2|20838.4|20748.4|25
1656367480000|2022-06-27 22:04:40|20839.4|20749.4|20833.6|20743.6|20839.9|20749.9|20831.6|20741.6|26
1656367490000|2022-06-27 22:04:50|20833.1|20743.1|20834.8|20744.8|20835.4|20745.4|20833|20743|23
1656367500000|2022-06-27 22:05:00|20834|20744|20834.9|20744.9|20836.1|20746.1|20833.1|20743.1|29
1656367510000|2022-06-27 22:05:10|20837.4|20747.4|20835|20745|20837.5|20747.5|20833.4|20743.4|25
1656367520000|2022-06-27 22:05:20|20834.9|20744.9|20833.5|20743.5|20835.4|20745.4|20833.4|20743.4|13
1656367530000|2022-06-27 22:05:30|20833.4|20743.4|20830.5|20740.5|20833.4|20743.4|20830.4|20740.4|20
1656367540000|2022-06-27 22:05:40|20830.7|20740.7|20832.3|20742.3|20832.3|20742.3|20830.7|20740.7|16
1656367550000|2022-06-27 22:05:50|20832|20742|20832.2|20742.2|20833.1|20743.1|20830.9|20740.9|13
1656367560000|2022-06-27 22:06:00|20831.9|20741.9|20837.3|20747.3|20838.9|20748.9|20830.9|20740.9|21
1656367570000|2022-06-27 22:06:10|20837.4|20747.4|20836.9|20746.9|20838.1|20748.1|20836.6|20746.6|9
1656367580000|2022-06-27 22:06:20|20838.4|20748.4|20838.2|20748.2|20839.9|20749.9|20836.9|20746.9|13
1656367590000|2022-06-27 22:06:30|20837.7|20747.7|20838.1|20748.1|20839.8|20749.8|20837.7|20747.7|14
1656367600000|2022-06-27 22:06:40|20840.4|20750.4|20838.4|20748.4|20840.6|20750.6|20837.6|20747.6|19
1656367610000|2022-06-27 22:06:50|20838.2|20748.2|20851.1|20761.1|20852.5|20762.5|20837.7|20747.7|27
1656367620000|2022-06-27 22:07:00|20851.5|20761.5|20850.4|20760.4|20851.6|20761.6|20848.1|20758.1|28
1656367630000|2022-06-27 22:07:10|20850|20760|20848.5|20758.5|20850.4|20760.4|20848.5|20758.5|15
1656367640000|2022-06-27 22:07:20|20849.6|20759.6|20849.4|20759.4|20850.6|20760.6|20848.7|20758.7|17
1656367650000|2022-06-27 22:07:30|20849.5|20759.5|20849|20759|20851|20761|20849|20759|9
1656367660000|2022-06-27 22:07:40|20849.1|20759.1|20849.3|20759.3|20849.7|20759.7|20849|20759|10
1656367670000|2022-06-27 22:07:50|20849.4|20759.4|20849.9|20759.9|20850.3|20760.3|20849|20759|11
1656367680000|2022-06-27 22:08:00|20849.8|20759.8|20844.9|20754.9|20852.1|20762.1|20844.9|20754.9|27
1656367690000|2022-06-27 22:08:10|20848.1|20758.1|20844.3|20754.3|20848.6|20758.6|20844.3|20754.3|19
1656367700000|2022-06-27 22:08:20|20844.7|20754.7|20845.1|20755.1|20845.1|20755.1|20843.7|20753.7|14
1656367710000|2022-06-27 22:08:30|20844.6|20754.6|20843.2|20753.2|20844.7|20754.7|20841.9|20751.9|19
1656367720000|2022-06-27 22:08:40|20843.1|20753.1|20845.5|20755.5|20845.5|20755.5|20843.1|20753.1|28
1656367730000|2022-06-27 22:08:50|20845.4|20755.4|20849.4|20759.4|20849.4|20759.4|20844.5|20754.5|22
1656367740000|2022-06-27 22:09:00|20849.3|20759.3|20850.6|20760.6|20850.8|20760.8|20847.2|20757.2|23
1656367750000|2022-06-27 22:09:10|20852.3|20762.3|20851.8|20761.8|20854|20764|20850.2|20760.2|14
1656367760000|2022-06-27 22:09:20|20850.7|20760.7|20851.5|20761.5|20853.9|20763.9|20850.7|20760.7|7
1656367770000|2022-06-27 22:09:30|20850.7|20760.7|20851.2|20761.2|20852.9|20762.9|20850.7|20760.7|6
1656367780000|2022-06-27 22:09:40|20850.8|20760.8|20855.6|20765.6|20859.9|20769.9|20850.8|20760.8|11
1656367790000|2022-06-27 22:09:50|20856.5|20766.5|20856|20766|20859.5|20769.5|20855.4|20765.4|19
1656367800000|2022-06-27 22:10:00|20855.8|20765.8|20856.5|20766.5|20857.1|20767.1|20855.8|20765.8|16
1656367810000|2022-06-27 22:10:10|20856.4|20766.4|20855.6|20765.6|20856.9|20766.9|20855.6|20765.6|10
1656367820000|2022-06-27 22:10:20|20855.7|20765.7|20855.9|20765.9|20857.1|20767.1|20855.5|20765.5|12
1656367830000|2022-06-27 22:10:30|20856.2|20766.2|20856.5|20766.5|20856.8|20766.8|20855.1|20765.1|28
1656367840000|2022-06-27 22:10:40|20855.3|20765.3|20855.2|20765.2|20858.3|20768.3|20855|20765|29
1656367850000|2022-06-27 22:10:50|20856.5|20766.5|20856.9|20766.9|20856.9|20766.9|20855|20765|15
1656367860000|2022-06-27 22:11:00|20855.6|20765.6|20856.9|20766.9|20856.9|20766.9|20855.6|20765.6|8
1656367870000|2022-06-27 22:11:10|20855.6|20765.6|20857|20767|20857|20767|20855.6|20765.6|12
1656367880000|2022-06-27 22:11:20|20857.4|20767.4|20859.4|20769.4|20859.4|20769.4|20857.1|20767.1|14
1656367890000|2022-06-27 22:11:30|20857.6|20767.6|20857.5|20767.5|20857.6|20767.6|20857.2|20767.2|9
1656367900000|2022-06-27 22:11:40|20857.4|20767.4|20854.9|20764.9|20858.5|20768.5|20854.3|20764.3|21
1656367910000|2022-06-27 22:11:50|20854.3|20764.3|20849.9|20759.9|20854.9|20764.9|20848.7|20758.7|23
1656367920000|2022-06-27 22:12:00|20849.4|20759.4|20845|20755|20851.9|20761.9|20844.2|20754.2|22
1656367930000|2022-06-27 22:12:10|20845.2|20755.2|20851.2|20761.2|20851.2|20761.2|20839.8|20749.8|26
1656367940000|2022-06-27 22:12:20|20852.4|20762.4|20866.2|20776.2|20867.7|20777.7|20852|20762|38
1656367950000|2022-06-27 22:12:30|20866.5|20776.5|20937.9|20847.9|20938.6|20848.6|20865.8|20775.8|39
1656367960000|2022-06-27 22:12:40|20936.5|20846.5|20919.5|20829.5|20947.6|20857.6|20919.5|20829.5|39
1656367970000|2022-06-27 22:12:50|20916.5|20826.5|20954.6|20864.6|20954.6|20864.6|20912.4|20822.4|39
1656367980000|2022-06-27 22:13:00|20955.3|20865.3|20975.1|20885.1|20978.4|20888.4|20952.5|20862.5|35
1656367990000|2022-06-27 22:13:10|20972.8|20882.8|20938.6|20848.6|20972.8|20882.8|20937.5|20847.5|40
1656368000000|2022-06-27 22:13:20|20938.4|20848.4|20942.7|20852.7|20949.4|20859.4|20938.4|20848.4|37
1656368010000|2022-06-27 22:13:30|20944.4|20854.4|20936.9|20846.9|20944.4|20854.4|20935.3|20845.3|30
1656368020000|2022-06-27 22:13:40|20936.8|20846.8|20935.5|20845.5|20939.6|20849.6|20934.4|20844.4|31
1656368030000|2022-06-27 22:13:50|20934|20844|20933.7|20843.7|20939.2|20849.2|20932.2|20842.2|38
1656368040000|2022-06-27 22:14:00|20933.8|20843.8|20927.7|20837.7|20933.8|20843.8|20922|20832|28
1656368050000|2022-06-27 22:14:10|20927.2|20837.2|20926.4|20836.4|20927.2|20837.2|20925.1|20835.1|21
1656368060000|2022-06-27 22:14:20|20927.5|20837.5|20923.9|20833.9|20928.1|20838.1|20922.1|20832.1|18
1656368070000|2022-06-27 22:14:30|20923.8|20833.8|20915.3|20825.3|20924.5|20834.5|20915|20825|27
1656368080000|2022-06-27 22:14:40|20915|20825|20913.3|20823.3|20916.1|20826.1|20912.6|20822.6|25
1656368090000|2022-06-27 22:14:50|20914.4|20824.4|20918.3|20828.3|20918.3|20828.3|20907.7|20817.7|28
1656368100000|2022-06-27 22:15:00|20918.7|20828.7|20927.6|20837.6|20945.2|20855.2|20918.7|20828.7|39
1656368110000|2022-06-27 22:15:10|20926.4|20836.4|20951.3|20861.3|20951.3|20861.3|20921|20831|33
1656368120000|2022-06-27 22:15:20|20951.1|20861.1|20939.8|20849.8|20953.3|20863.3|20937.2|20847.2|38
1656368130000|2022-06-27 22:15:30|20939.7|20849.7|20937.6|20847.6|20940.6|20850.6|20930|20840|38
1656368140000|2022-06-27 22:15:40|20937.2|20847.2|20972.8|20882.8|20972.8|20882.8|20937.2|20847.2|37
1656368150000|2022-06-27 22:15:50|20973|20883|20935.9|20845.9|20979.4|20889.4|20932.3|20842.3|39
1656368160000|2022-06-27 22:16:00|20938.1|20848.1|20945.9|20855.9|20945.9|20855.9|20933.9|20843.9|39
1656368170000|2022-06-27 22:16:10|20947.3|20857.3|20930.2|20840.2|20958.1|20868.1|20925.5|20835.5|40
1656368180000|2022-06-27 22:16:20|20930.6|20840.6|20937.6|20847.6|20940.7|20850.7|20930.6|20840.6|36
1656368190000|2022-06-27 22:16:30|20939.3|20849.3|20929|20839|20942|20852|20929|20839|37
1656368200000|2022-06-27 22:16:40|20930|20840|20908.9|20818.9|20930.3|20840.3|20908.9|20818.9|37
1656368210000|2022-06-27 22:16:50|20908.7|20818.7|20923.9|20833.9|20923.9|20833.9|20906.2|20816.2|33
1656368220000|2022-06-27 22:17:00|20924.4|20834.4|20942.9|20852.9|20944.8|20854.8|20923.1|20833.1|36
1656368230000|2022-06-27 22:17:10|20942|20852|20936.8|20846.8|20944.9|20854.9|20936.5|20846.5|35
1656368240000|2022-06-27 22:17:20|20938.9|20848.9|20942.4|20852.4|20946|20856|20933.9|20843.9|34
1656368250000|2022-06-27 22:17:30|20939.9|20849.9|20944.4|20854.4|20947|20857|20939.9|20849.9|30
1656368260000|2022-06-27 22:17:40|20943.8|20853.8|20902.7|20812.7|20944.7|20854.7|20902.7|20812.7|39
1656368270000|2022-06-27 22:17:50|20907.2|20817.2|20902.5|20812.5|20908.3|20818.3|20902.5|20812.5|37
1656368280000|2022-06-27 22:18:00|20902.7|20812.7|20907.2|20817.2|20909.1|20819.1|20898.5|20808.5|37
1656368290000|2022-06-27 22:18:10|20905.3|20815.3|20922.1|20832.1|20922.4|20832.4|20902.2|20812.2|36
1656368300000|2022-06-27 22:18:20|20919|20829|20914.1|20824.1|20921.5|20831.5|20911|20821|35
1656368310000|2022-06-27 22:18:30|20913|20823|20911.9|20821.9|20915.2|20825.2|20911.3|20821.3|27
1656368320000|2022-06-27 22:18:40|20913|20823|20914.1|20824.1|20917.3|20827.3|20910|20820|30
1656368330000|2022-06-27 22:18:50|20913.1|20823.1|20910.8|20820.8|20914.1|20824.1|20907|20817|30
1656368340000|2022-06-27 22:19:00|20907.9|20817.9|20898.5|20808.5|20907.9|20817.9|20896.3|20806.3|30
1656368350000|2022-06-27 22:19:10|20898.4|20808.4|20885.6|20795.6|20898.4|20808.4|20883.2|20793.2|34
1656368360000|2022-06-27 22:19:20|20889.3|20799.3|20894.2|20804.2|20900.3|20810.3|20889.3|20799.3|35
1656368370000|2022-06-27 22:19:30|20894.8|20804.8|20898.4|20808.4|20902.3|20812.3|20894.1|20804.1|35
1656368380000|2022-06-27 22:19:40|20897.7|20807.7|20879.6|20789.6|20898.7|20808.7|20871.8|20781.8|37
1656368390000|2022-06-27 22:19:50|20867.4|20777.4|20871.2|20781.2|20874.2|20784.2|20867|20777|30
1656368400000|2022-06-27 22:20:00|20870.6|20780.6|20874.6|20784.6|20877.4|20787.4|20870|20780|35
1656368410000|2022-06-27 22:20:10|20874.3|20784.3|20875.1|20785.1|20876.5|20786.5|20867.4|20777.4|37
1656368420000|2022-06-27 22:20:20|20875.6|20785.6|20876.2|20786.2|20879.9|20789.9|20873.1|20783.1|35
1656368430000|2022-06-27 22:20:30|20875.9|20785.9|20873.8|20783.8|20876.3|20786.3|20871.5|20781.5|34
1656368440000|2022-06-27 22:20:40|20873.9|20783.9|20870.9|20780.9|20876|20786|20868.4|20778.4|33
1656368450000|2022-06-27 22:20:50|20871.2|20781.2|20880.1|20790.1|20883.7|20793.7|20869.1|20779.1|34
1656368460000|2022-06-27 22:21:00|20879.6|20789.6|20882.4|20792.4|20882.5|20792.5|20876.4|20786.4|32
1656368470000|2022-06-27 22:21:10|20882.5|20792.5|20891.9|20801.9|20895.4|20805.4|20881.8|20791.8|35
1656368480000|2022-06-27 22:21:20|20892|20802|20892.7|20802.7|20895.9|20805.9|20892|20802|34
1656368490000|2022-06-27 22:21:30|20892.1|20802.1|20894.4|20804.4|20895.4|20805.4|20891.1|20801.1|26
1656368500000|2022-06-27 22:21:40|20894.2|20804.2|20894.6|20804.6|20896.1|20806.1|20891.4|20801.4|29
1656368510000|2022-06-27 22:21:50|20892|20802|20887.1|20797.1|20893.1|20803.1|20887.1|20797.1|30
1656368520000|2022-06-27 22:22:00|20886.8|20796.8|20879.2|20789.2|20886.8|20796.8|20878.1|20788.1|29
1656368530000|2022-06-27 22:22:10|20880.1|20790.1|20893.2|20803.2|20893.2|20803.2|20880|20790|32
1656368540000|2022-06-27 22:22:20|20892.7|20802.7|20890.9|20800.9|20895|20805|20890.2|20800.2|31
1656368550000|2022-06-27 22:22:30|20891.2|20801.2|20900.1|20810.1|20903.2|20813.2|20890.4|20800.4|32
1656368560000|2022-06-27 22:22:40|20902|20812|20901.4|20811.4|20902.1|20812.1|20899.7|20809.7|24
1656368570000|2022-06-27 22:22:50|20901.3|20811.3|20909.3|20819.3|20909.9|20819.9|20901.3|20811.3|29
1656368580000|2022-06-27 22:23:00|20909.1|20819.1|20909.5|20819.5|20910.5|20820.5|20907.5|20817.5|30
1656368590000|2022-06-27 22:23:10|20909.6|20819.6|20908|20818|20910.3|20820.3|20906.1|20816.1|26
1656368600000|2022-06-27 22:23:20|20908.2|20818.2|20912.5|20822.5|20912.6|20822.6|20907.6|20817.6|23
1656368610000|2022-06-27 22:23:30|20911.4|20821.4|20911.1|20821.1|20913.8|20823.8|20910.3|20820.3|22
1656368620000|2022-06-27 22:23:40|20910.6|20820.6|20898.3|20808.3|20911.5|20821.5|20897.3|20807.3|34
1656368630000|2022-06-27 22:23:50|20898.8|20808.8|20899|20809|20901.1|20811.1|20897.1|20807.1|26
1656368640000|2022-06-27 22:24:00|20899.1|20809.1|20903.8|20813.8|20904.1|20814.1|20898.7|20808.7|31
1656368650000|2022-06-27 22:24:10|20904.2|20814.2|20905.5|20815.5|20909.5|20819.5|20903.6|20813.6|29
1656368660000|2022-06-27 22:24:20|20905.8|20815.8|20899.3|20809.3|20906.1|20816.1|20898.9|20808.9|23
1656368670000|2022-06-27 22:24:30|20897.3|20807.3|20891.5|20801.5|20898.8|20808.8|20888.4|20798.4|24
1656368680000|2022-06-27 22:24:40|20891.6|20801.6|20890.4|20800.4|20893|20803|20889.7|20799.7|22
1656368690000|2022-06-27 22:24:50|20890.5|20800.5|20897.7|20807.7|20897.7|20807.7|20889.6|20799.6|27
1656368700000|2022-06-27 22:25:00|20896.2|20806.2|20890.2|20800.2|20896.2|20806.2|20890|20800|24
1656368710000|2022-06-27 22:25:10|20892.4|20802.4|20853.6|20763.6|20892.6|20802.6|20852.3|20762.3|36
1656368720000|2022-06-27 22:25:20|20852.7|20762.7|20858|20768|20860.7|20770.7|20849.2|20759.2|29
1656368730000|2022-06-27 22:25:30|20854.1|20764.1|20838.9|20748.9|20856.2|20766.2|20838.9|20748.9|38
1656368740000|2022-06-27 22:25:40|20838.8|20748.8|20847.1|20757.1|20851.4|20761.4|20836.5|20746.5|31
1656368750000|2022-06-27 22:25:50|20846.9|20756.9|20845.7|20755.7|20848.6|20758.6|20843.1|20753.1|35
1656368760000|2022-06-27 22:26:00|20846.6|20756.6|20841.4|20751.4|20846.9|20756.9|20839.3|20749.3|31
1656368770000|2022-06-27 22:26:10|20840.8|20750.8|20836.5|20746.5|20841.5|20751.5|20835.4|20745.4|35
1656368780000|2022-06-27 22:26:20|20836.7|20746.7|20842.3|20752.3|20842.4|20752.4|20835.2|20745.2|32
1656368790000|2022-06-27 22:26:30|20840.3|20750.3|20837.1|20747.1|20840.8|20750.8|20835.9|20745.9|29
1656368800000|2022-06-27 22:26:40|20836.6|20746.6|20836.9|20746.9|20839|20749|20834.4|20744.4|32
1656368810000|2022-06-27 22:26:50|20836.6|20746.6|20848.9|20758.9|20849.2|20759.2|20836.6|20746.6|23
1656368820000|2022-06-27 22:27:00|20848.3|20758.3|20848.6|20758.6|20849.1|20759.1|20845.9|20755.9|34
1656368830000|2022-06-27 22:27:10|20848.1|20758.1|20851.2|20761.2|20851.3|20761.3|20848.1|20758.1|29
1656368840000|2022-06-27 22:27:20|20848.5|20758.5|20844|20754|20850.8|20760.8|20842.3|20752.3|25
1656368850000|2022-06-27 22:27:30|20843.5|20753.5|20848.9|20758.9|20848.9|20758.9|20842.9|20752.9|31
1656368860000|2022-06-27 22:27:40|20847.9|20757.9|20847.1|20757.1|20848.1|20758.1|20844|20754|28
1656368870000|2022-06-27 22:27:50|20850.1|20760.1|20843.1|20753.1|20850.1|20760.1|20841.1|20751.1|33
1656368880000|2022-06-27 22:28:00|20842.9|20752.9|20836.2|20746.2|20842.9|20752.9|20834.7|20744.7|25
1656368890000|2022-06-27 22:28:10|20835.8|20745.8|20835.7|20745.7|20835.8|20745.8|20833.2|20743.2|29
1656368900000|2022-06-27 22:28:20|20834.8|20744.8|20834.3|20744.3|20842.7|20752.7|20832.1|20742.1|24
1656368910000|2022-06-27 22:28:30|20833.8|20743.8|20832.9|20742.9|20835.4|20745.4|20832.8|20742.8|17
1656368920000|2022-06-27 22:28:40|20834.5|20744.5|20834.2|20744.2|20836.1|20746.1|20832.9|20742.9|21
1656368930000|2022-06-27 22:28:50|20834.4|20744.4|20837.9|20747.9|20838.3|20748.3|20832.8|20742.8|33
1656368940000|2022-06-27 22:29:00|20838.9|20748.9|20833.8|20743.8|20838.9|20748.9|20833|20743|27
1656368950000|2022-06-27 22:29:10|20833.7|20743.7|20832.9|20742.9|20835.6|20745.6|20830.4|20740.4|33
1656368960000|2022-06-27 22:29:20|20833.4|20743.4|20833.1|20743.1|20835.1|20745.1|20832.7|20742.7|24
1656368970000|2022-06-27 22:29:30|20833|20743|20822.6|20732.6|20835.3|20745.3|20822.6|20732.6|24
1656368980000|2022-06-27 22:29:40|20822.5|20732.5|20829.6|20739.6|20830.1|20740.1|20822.5|20732.5|30
1656368990000|2022-06-27 22:29:50|20832|20742|20830.1|20740.1|20832.2|20742.2|20827.6|20737.6|28
1656369000000|2022-06-27 22:30:00|20829.7|20739.7|20843.8|20753.8|20843.8|20753.8|20828.1|20738.1|37
1656369010000|2022-06-27 22:30:10|20844.1|20754.1|20842.8|20752.8|20847.5|20757.5|20840.4|20750.4|30
1656369020000|2022-06-27 22:30:20|20843|20753|20843.4|20753.4|20844|20754|20839.5|20749.5|21
1656369030000|2022-06-27 22:30:30|20844|20754|20836.8|20746.8|20844|20754|20836.7|20746.7|17
1656369040000|2022-06-27 22:30:40|20836.3|20746.3|20843.7|20753.7|20843.7|20753.7|20836.3|20746.3|15
1656369050000|2022-06-27 22:30:50|20843.8|20753.8|20840|20750|20844.2|20754.2|20837.3|20747.3|27
1656369060000|2022-06-27 22:31:00|20839.9|20749.9|20841.5|20751.5|20841.5|20751.5|20837.1|20747.1|25
1656369070000|2022-06-27 22:31:10|20840.3|20750.3|20840.1|20750.1|20843.3|20753.3|20839.6|20749.6|19
1656369080000|2022-06-27 22:31:20|20840.2|20750.2|20852.7|20762.7|20853.4|20763.4|20838.2|20748.2|32
1656369090000|2022-06-27 22:31:30|20850.4|20760.4|20846.9|20756.9|20854|20764|20846.9|20756.9|33
1656369100000|2022-06-27 22:31:40|20848.6|20758.6|20847.6|20757.6|20850.8|20760.8|20845.7|20755.7|28
1656369110000|2022-06-27 22:31:50|20845.8|20755.8|20845.6|20755.6|20845.8|20755.8|20844.7|20754.7|18
1656369120000|2022-06-27 22:32:00|20846.3|20756.3|20845.3|20755.3|20847.2|20757.2|20843.2|20753.2|24
1656369130000|2022-06-27 22:32:10|20845.4|20755.4|20847.8|20757.8|20849.2|20759.2|20844.7|20754.7|24
1656369140000|2022-06-27 22:32:20|20847.7|20757.7|20849.5|20759.5|20850.6|20760.6|20847.4|20757.4|25
1656369150000|2022-06-27 22:32:30|20848.2|20758.2|20864.5|20774.5|20864.8|20774.8|20847.7|20757.7|31
1656369160000|2022-06-27 22:32:40|20864.4|20774.4|20862.8|20772.8|20865.1|20775.1|20860.6|20770.6|28
1656369170000|2022-06-27 22:32:50|20860.6|20770.6|20862.8|20772.8|20863.5|20773.5|20858.7|20768.7|16
1656369180000|2022-06-27 22:33:00|20863|20773|20861.4|20771.4|20863|20773|20861.3|20771.3|20
1656369190000|2022-06-27 22:33:10|20861.3|20771.3|20868.7|20778.7|20868.7|20778.7|20857.5|20767.5|25
1656369200000|2022-06-27 22:33:20|20869.2|20779.2|20865.2|20775.2|20872.8|20782.8|20864.6|20774.6|29
1656369210000|2022-06-27 22:33:30|20865.1|20775.1|20863.2|20773.2|20866.9|20776.9|20861.8|20771.8|19
1656369220000|2022-06-27 22:33:40|20863.3|20773.3|20862.1|20772.1|20863.8|20773.8|20861.2|20771.2|27
1656369230000|2022-06-27 22:33:50|20862.8|20772.8|20855.3|20765.3|20862.8|20772.8|20854|20764|22
1656369240000|2022-06-27 22:34:00|20855.1|20765.1|20851.4|20761.4|20855.1|20765.1|20848.7|20758.7|28
1656369250000|2022-06-27 22:34:10|20851.5|20761.5|20847.6|20757.6|20851.5|20761.5|20847.4|20757.4|23
1656369260000|2022-06-27 22:34:20|20847.5|20757.5|20829.8|20739.8|20847.6|20757.6|20829.8|20739.8|31
1656369270000|2022-06-27 22:34:30|20830.4|20740.4|20821.6|20731.6|20830.4|20740.4|20819.1|20729.1|30
1656369280000|2022-06-27 22:34:40|20821.5|20731.5|20817.7|20727.7|20824.8|20734.8|20817.5|20727.5|30
1656369290000|2022-06-27 22:34:50|20819|20729|20828.1|20738.1|20830|20740|20817.9|20727.9|35
1656369300000|2022-06-27 22:35:00|20828.6|20738.6|20831.2|20741.2|20832.3|20742.3|20828.4|20738.4|33
1656369310000|2022-06-27 22:35:10|20831.3|20741.3|20830.2|20740.2|20831.7|20741.7|20827.1|20737.1|33
1656369320000|2022-06-27 22:35:20|20830.1|20740.1|20830.2|20740.2|20830.7|20740.7|20828.6|20738.6|24
1656369330000|2022-06-27 22:35:30|20830.8|20740.8|20830.4|20740.4|20830.8|20740.8|20829.8|20739.8|17
1656369340000|2022-06-27 22:35:40|20830.3|20740.3|20844|20754|20844.6|20754.6|20830.3|20740.3|23
1656369350000|2022-06-27 22:35:50|20844.1|20754.1|20847.4|20757.4|20849.2|20759.2|20843.8|20753.8|26
1656369360000|2022-06-27 22:36:00|20847.3|20757.3|20844.7|20754.7|20847.5|20757.5|20843.4|20753.4|30
1656369370000|2022-06-27 22:36:10|20844.8|20754.8|20839|20749|20845.7|20755.7|20837.7|20747.7|29
1656369380000|2022-06-27 22:36:20|20840.5|20750.5|20836.6|20746.6|20842.1|20752.1|20833.8|20743.8|27
1656369390000|2022-06-27 22:36:30|20836.5|20746.5|20836.3|20746.3|20842.3|20752.3|20835.7|20745.7|27
1656369400000|2022-06-27 22:36:40|20837|20747|20835.1|20745.1|20837|20747|20834.7|20744.7|21
1656369410000|2022-06-27 22:36:50|20835|20745|20835.6|20745.6|20835.8|20745.8|20835|20745|13
1656369420000|2022-06-27 22:37:00|20835.5|20745.5|20834.7|20744.7|20838.7|20748.7|20834.1|20744.1|26
1656369430000|2022-06-27 22:37:10|20835.7|20745.7|20843.4|20753.4|20844.3|20754.3|20835.2|20745.2|30
1656369440000|2022-06-27 22:37:20|20843.5|20753.5|20840.1|20750.1|20843.6|20753.6|20840.1|20750.1|26
1656369450000|2022-06-27 22:37:30|20840.9|20750.9|20840.3|20750.3|20842|20752|20838.3|20748.3|25
1656369460000|2022-06-27 22:37:40|20840|20750|20841.2|20751.2|20841.7|20751.7|20839.4|20749.4|25
1656369470000|2022-06-27 22:37:50|20841.3|20751.3|20841|20751|20842.4|20752.4|20840.9|20750.9|18
1656369480000|2022-06-27 22:38:00|20841.4|20751.4|20842|20752|20842|20752|20840.7|20750.7|15
1656369490000|2022-06-27 22:38:10|20841.9|20751.9|20838|20748|20842|20752|20837.7|20747.7|30
1656369500000|2022-06-27 22:38:20|20837.9|20747.9|20853.2|20763.2|20854.6|20764.6|20836.4|20746.4|29
1656369510000|2022-06-27 22:38:30|20852.8|20762.8|20852.3|20762.3|20853|20763|20850.8|20760.8|23
1656369520000|2022-06-27 22:38:40|20852.2|20762.2|20859.5|20769.5|20859.8|20769.8|20851.2|20761.2|23
1656369530000|2022-06-27 22:38:50|20860|20770|20860.1|20770.1|20861.7|20771.7|20857.9|20767.9|35
1656369540000|2022-06-27 22:39:00|20859.9|20769.9|20858.4|20768.4|20860.4|20770.4|20856.4|20766.4|32
1656369550000|2022-06-27 22:39:10|20858.1|20768.1|20855.6|20765.6|20858.7|20768.7|20851.8|20761.8|27
1656369560000|2022-06-27 22:39:20|20855|20765|20850.1|20760.1|20855.4|20765.4|20844|20754|32
1656369570000|2022-06-27 22:39:30|20850.6|20760.6|20848.9|20758.9|20850.6|20760.6|20846.5|20756.5|28
1656369580000|2022-06-27 22:39:40|20848.7|20758.7|20859.6|20769.6|20860.8|20770.8|20848.4|20758.4|28
1656369590000|2022-06-27 22:39:50|20859.8|20769.8|20869.8|20779.8|20870|20780|20859.8|20769.8|27
1656369600000|2022-06-27 22:40:00|20869.2|20779.2|20869.4|20779.4|20871.8|20781.8|20867.5|20777.5|28
1656369610000|2022-06-27 22:40:10|20869.2|20779.2|20870.1|20780.1|20871.1|20781.1|20866.9|20776.9|23
1656369620000|2022-06-27 22:40:20|20869.8|20779.8|20868.9|20778.9|20869.8|20779.8|20867.2|20777.2|23
1656369630000|2022-06-27 22:40:30|20869.2|20779.2|20863.4|20773.4|20869.2|20779.2|20858.2|20768.2|33
1656369640000|2022-06-27 22:40:40|20863.3|20773.3|20863.5|20773.5|20864.7|20774.7|20861.7|20771.7|14
1656369650000|2022-06-27 22:40:50|20864.9|20774.9|20861.9|20771.9|20864.9|20774.9|20858.6|20768.6|26
1656369660000|2022-06-27 22:41:00|20862.6|20772.6|20859.9|20769.9|20863.3|20773.3|20859.9|20769.9|24
1656369670000|2022-06-27 22:41:10|20859.8|20769.8|20862.1|20772.1|20864.3|20774.3|20859.7|20769.7|19
1656369680000|2022-06-27 22:41:20|20862.6|20772.6|20862.1|20772.1|20862.6|20772.6|20859.7|20769.7|24
1656369690000|2022-06-27 22:41:30|20861.8|20771.8|20863.6|20773.6|20867.3|20777.3|20861.8|20771.8|19
1656369700000|2022-06-27 22:41:40|20863.7|20773.7|20864.1|20774.1|20866|20776|20862|20772|27
1656369710000|2022-06-27 22:41:50|20864.3|20774.3|20865|20775|20865.1|20775.1|20862.9|20772.9|11
1656369720000|2022-06-27 22:42:00|20864.9|20774.9|20854.3|20764.3|20865.1|20775.1|20853.7|20763.7|20
1656369730000|2022-06-27 22:42:10|20854.2|20764.2|20854.9|20764.9|20856.2|20766.2|20854.2|20764.2|24
1656369740000|2022-06-27 22:42:20|20854.6|20764.6|20858.6|20768.6|20860.5|20770.5|20854.4|20764.4|25
1656369750000|2022-06-27 22:42:30|20860.5|20770.5|20861.4|20771.4|20865.2|20775.2|20860.1|20770.1|25
1656369760000|2022-06-27 22:42:40|20860|20770|20859.9|20769.9|20862.7|20772.7|20859.2|20769.2|25
1656369770000|2022-06-27 22:42:50|20860.4|20770.4|20861.6|20771.6|20862.5|20772.5|20858.3|20768.3|23
1656369780000|2022-06-27 22:43:00|20863.3|20773.3|20861.9|20771.9|20863.3|20773.3|20859|20769|24
1656369790000|2022-06-27 22:43:10|20860.6|20770.6|20860.8|20770.8|20861.4|20771.4|20858.8|20768.8|26
1656369800000|2022-06-27 22:43:20|20860.6|20770.6|20873.5|20783.5|20874.8|20784.8|20859.4|20769.4|34
1656369810000|2022-06-27 22:43:30|20868|20778|20871.6|20781.6|20872.1|20782.1|20868|20778|23
1656369820000|2022-06-27 22:43:40|20870.9|20780.9|20873.1|20783.1|20873.9|20783.9|20869.9|20779.9|31
1656369830000|2022-06-27 22:43:50|20872.8|20782.8|20871.6|20781.6|20873.1|20783.1|20870.8|20780.8|24
1656369840000|2022-06-27 22:44:00|20871.4|20781.4|20878.7|20788.7|20880.1|20790.1|20871.4|20781.4|31
1656369850000|2022-06-27 22:44:10|20879.2|20789.2|20882.9|20792.9|20883.3|20793.3|20879.2|20789.2|19
1656369860000|2022-06-27 22:44:20|20882.4|20792.4|20881|20791|20883.7|20793.7|20879.8|20789.8|19
1656369870000|2022-06-27 22:44:30|20880.9|20790.9|20880.4|20790.4|20880.9|20790.9|20879.9|20789.9|18
1656369880000|2022-06-27 22:44:40|20880.6|20790.6|20881|20791|20883.3|20793.3|20880.5|20790.5|18
1656369890000|2022-06-27 22:44:50|20880.9|20790.9|20882.4|20792.4|20884|20794|20880.1|20790.1|25
1656369900000|2022-06-27 22:45:00|20881.6|20791.6|20881.7|20791.7|20881.7|20791.7|20880.8|20790.8|21
1656369910000|2022-06-27 22:45:10|20881.1|20791.1|20881.7|20791.7|20883.2|20793.2|20881|20791|20
1656369920000|2022-06-27 22:45:20|20881.8|20791.8|20885.4|20795.4|20885.4|20795.4|20881.7|20791.7|25
1656369930000|2022-06-27 22:45:30|20885.1|20795.1|20885.4|20795.4|20885.6|20795.6|20882.7|20792.7|16
1656369940000|2022-06-27 22:45:40|20886.1|20796.1|20880.1|20790.1|20886.9|20796.9|20880.1|20790.1|17
1656369950000|2022-06-27 22:45:50|20880.4|20790.4|20880|20790|20881.6|20791.6|20878.5|20788.5|17
1656369960000|2022-06-27 22:46:00|20879.9|20789.9|20880.3|20790.3|20880.8|20790.8|20879.9|20789.9|20
1656369970000|2022-06-27 22:46:10|20880.4|20790.4|20879.7|20789.7|20881.3|20791.3|20878.9|20788.9|22
1656369980000|2022-06-27 22:46:20|20879.8|20789.8|20884.7|20794.7|20884.7|20794.7|20879.7|20789.7|19
1656369990000|2022-06-27 22:46:30|20884.9|20794.9|20886.4|20796.4|20887.3|20797.3|20882.6|20792.6|30
1656370000000|2022-06-27 22:46:40|20886.3|20796.3|20886|20796|20887.5|20797.5|20885.7|20795.7|15
1656370010000|2022-06-27 22:46:50|20886.2|20796.2|20886.7|20796.7|20887.3|20797.3|20885.5|20795.5|18
1656370020000|2022-06-27 22:47:00|20886.6|20796.6|20887.4|20797.4|20887.6|20797.6|20885.9|20795.9|18
1656370030000|2022-06-27 22:47:10|20887.6|20797.6|20887.4|20797.4|20887.7|20797.7|20886.3|20796.3|20
1656370040000|2022-06-27 22:47:20|20887.5|20797.5|20899.6|20809.6|20901.2|20811.2|20886.3|20796.3|28
1656370050000|2022-06-27 22:47:30|20899.7|20809.7|20895.5|20805.5|20899.8|20809.8|20894.5|20804.5|31
1656370060000|2022-06-27 22:47:40|20895.8|20805.8|20891.6|20801.6|20896.1|20806.1|20891.1|20801.1|30
1656370070000|2022-06-27 22:47:50|20891.5|20801.5|20891.3|20801.3|20896.9|20806.9|20890.4|20800.4|26
1656370080000|2022-06-27 22:48:00|20892.5|20802.5|20893.4|20803.4|20894.3|20804.3|20891.1|20801.1|30
1656370090000|2022-06-27 22:48:10|20896.7|20806.7|20890.7|20800.7|20897.8|20807.8|20890.7|20800.7|33
1656370100000|2022-06-27 22:48:20|20890.6|20800.6|20887.1|20797.1|20892|20802|20887.1|20797.1|25
1656370110000|2022-06-27 22:48:30|20887.3|20797.3|20885.9|20795.9|20888.5|20798.5|20884.3|20794.3|25
1656370120000|2022-06-27 22:48:40|20885.7|20795.7|20886.2|20796.2|20888.5|20798.5|20885.3|20795.3|23
1656370130000|2022-06-27 22:48:50|20886.1|20796.1|20888.8|20798.8|20888.9|20798.9|20885.3|20795.3|29
1656370140000|2022-06-27 22:49:00|20887.4|20797.4|20885.7|20795.7|20888.8|20798.8|20884|20794|27
1656370150000|2022-06-27 22:49:10|20885.6|20795.6|20884.6|20794.6|20889.1|20799.1|20883.8|20793.8|23
1656370160000|2022-06-27 22:49:20|20884.4|20794.4|20883.1|20793.1|20887.4|20797.4|20882.9|20792.9|25
1656370170000|2022-06-27 22:49:30|20882|20792|20867.7|20777.7|20882|20792|20862|20772|31
1656370180000|2022-06-27 22:49:40|20867.3|20777.3|20872.9|20782.9|20875|20785|20867.1|20777.1|24
1656370190000|2022-06-27 22:49:50|20874|20784|20875|20785|20875.1|20785.1|20871.5|20781.5|31
1656370200000|2022-06-27 22:50:00|20874.9|20784.9|20873|20783|20877.1|20787.1|20872.1|20782.1|32
1656370210000|2022-06-27 22:50:10|20873.6|20783.6|20873.1|20783.1|20873.7|20783.7|20871.9|20781.9|20
1656370220000|2022-06-27 22:50:20|20872.3|20782.3|20874.3|20784.3|20874.3|20784.3|20872|20782|18
1656370230000|2022-06-27 22:50:30|20874.2|20784.2|20871.2|20781.2|20877.8|20787.8|20864.9|20774.9|22
1656370240000|2022-06-27 22:50:40|20870.7|20780.7|20868.6|20778.6|20871|20781|20867.8|20777.8|20
1656370250000|2022-06-27 22:50:50|20868.7|20778.7|20870.4|20780.4|20870.8|20780.8|20865.1|20775.1|23
1656370260000|2022-06-27 22:51:00|20870.3|20780.3|20869.8|20779.8|20871.7|20781.7|20869.6|20779.6|11
1656370270000|2022-06-27 22:51:10|20870|20780|20864.5|20774.5|20870|20780|20864.5|20774.5|18
1656370280000|2022-06-27 22:51:20|20866|20776|20869.5|20779.5|20869.8|20779.8|20865.4|20775.4|20
1656370290000|2022-06-27 22:51:30|20869.4|20779.4|20868|20778|20870.8|20780.8|20867.5|20777.5|20
1656370300000|2022-06-27 22:51:40|20868.5|20778.5|20866.8|20776.8|20868.5|20778.5|20866.3|20776.3|20
1656370310000|2022-06-27 22:51:50|20866.9|20776.9|20866|20776|20866.9|20776.9|20865.1|20775.1|15
1656370320000|2022-06-27 22:52:00|20865.8|20775.8|20864.1|20774.1|20865.8|20775.8|20863.7|20773.7|15
1656370330000|2022-06-27 22:52:10|20864.8|20774.8|20866.8|20776.8|20868.9|20778.9|20864.2|20774.2|26
1656370340000|2022-06-27 22:52:20|20867.2|20777.2|20867.6|20777.6|20867.9|20777.9|20866.7|20776.7|26
1656370350000|2022-06-27 22:52:30|20867.7|20777.7|20868.2|20778.2|20870.6|20780.6|20866.7|20776.7|22
1656370360000|2022-06-27 22:52:40|20868.1|20778.1|20868.2|20778.2|20869.7|20779.7|20867.7|20777.7|22
1656370370000|2022-06-27 22:52:50|20868.1|20778.1|20867.9|20777.9|20868.9|20778.9|20866|20776|20
1656370380000|2022-06-27 22:53:00|20867.8|20777.8|20863.2|20773.2|20869.2|20779.2|20859.2|20769.2|25
1656370390000|2022-06-27 22:53:10|20863.1|20773.1|20865.6|20775.6|20867.2|20777.2|20862.1|20772.1|24
1656370400000|2022-06-27 22:53:20|20865.9|20775.9|20865.8|20775.8|20867.8|20777.8|20859.7|20769.7|23
1656370410000|2022-06-27 22:53:30|20866|20776|20864.5|20774.5|20866|20776|20863.2|20773.2|27
1656370420000|2022-06-27 22:53:40|20863.7|20773.7|20864.4|20774.4|20865.3|20775.3|20863.4|20773.4|15
1656370430000|2022-06-27 22:53:50|20864.2|20774.2|20864.7|20774.7|20865.5|20775.5|20864.2|20774.2|14
1656370440000|2022-06-27 22:54:00|20866|20776|20866.5|20776.5|20868.7|20778.7|20862|20772|28
1656370450000|2022-06-27 22:54:10|20866.6|20776.6|20864|20774|20868.9|20778.9|20862.9|20772.9|26
1656370460000|2022-06-27 22:54:20|20863.5|20773.5|20857.2|20767.2|20863.5|20773.5|20854|20764|21
1656370470000|2022-06-27 22:54:30|20859.5|20769.5|20855.5|20765.5|20860.5|20770.5|20853.4|20763.4|23
1656370480000|2022-06-27 22:54:40|20855.4|20765.4|20853|20763|20855.4|20765.4|20848.7|20758.7|13
1656370490000|2022-06-27 22:54:50|20853.2|20763.2|20843.9|20753.9|20853.2|20763.2|20838.8|20748.8|26
1656370500000|2022-06-27 22:55:00|20844.8|20754.8|20850|20760|20850|20760|20840.7|20750.7|30
1656370510000|2022-06-27 22:55:10|20850.3|20760.3|20850|20760|20854.4|20764.4|20850|20760|29
1656370520000|2022-06-27 22:55:20|20849.7|20759.7|20851|20761|20852.4|20762.4|20849.7|20759.7|26
1656370530000|2022-06-27 22:55:30|20850.9|20760.9|20850.5|20760.5|20851.3|20761.3|20850.4|20760.4|14
1656370540000|2022-06-27 22:55:40|20850.6|20760.6|20853|20763|20853|20763|20849.9|20759.9|26
1656370550000|2022-06-27 22:55:50|20853.3|20763.3|20852.1|20762.1|20853.8|20763.8|20848.7|20758.7|20
1656370560000|2022-06-27 22:56:00|20852.9|20762.9|20851.6|20761.6|20854.6|20764.6|20851.4|20761.4|23
1656370570000|2022-06-27 22:56:10|20851.4|20761.4|20848.4|20758.4|20858.6|20768.6|20848.3|20758.3|13
1656370580000|2022-06-27 22:56:20|20843|20753|20852.1|20762.1|20852.2|20762.2|20843|20753|32
1656370590000|2022-06-27 22:56:30|20851.2|20761.2|20850.8|20760.8|20855.1|20765.1|20848.5|20758.5|30
1656370600000|2022-06-27 22:56:40|20852.5|20762.5|20852.1|20762.1|20853.5|20763.5|20851.6|20761.6|25
1656370610000|2022-06-27 22:56:50|20851.3|20761.3|20851.8|20761.8|20854|20764|20850.3|20760.3|24
1656370620000|2022-06-27 22:57:00|20850.6|20760.6|20850.9|20760.9|20850.9|20760.9|20843.9|20753.9|25
1656370630000|2022-06-27 22:57:10|20851|20761|20850.6|20760.6|20851.7|20761.7|20850.6|20760.6|24
1656370640000|2022-06-27 22:57:20|20847.2|20757.2|20847.2|20757.2|20850.2|20760.2|20847.2|20757.2|24
1656370650000|2022-06-27 22:57:30|20847.3|20757.3|20849.3|20759.3|20850.3|20760.3|20847.2|20757.2|17
1656370660000|2022-06-27 22:57:40|20847.4|20757.4|20845|20755|20850.3|20760.3|20845|20755|18
1656370670000|2022-06-27 22:57:50|20846.7|20756.7|20849.8|20759.8|20849.8|20759.8|20846.6|20756.6|8
1656370680000|2022-06-27 22:58:00|20851.4|20761.4|20849|20759|20851.8|20761.8|20848.6|20758.6|25
1656370690000|2022-06-27 22:58:10|20850.2|20760.2|20847.3|20757.3|20850.9|20760.9|20843|20753|25
1656370700000|2022-06-27 22:58:20|20847.2|20757.2|20845.5|20755.5|20848.9|20758.9|20845.5|20755.5|19
1656370710000|2022-06-27 22:58:30|20848|20758|20848.9|20758.9|20848.9|20758.9|20846.3|20756.3|11
1656370720000|2022-06-27 22:58:40|20849.3|20759.3|20848.2|20758.2|20850|20760|20847.6|20757.6|8
1656370730000|2022-06-27 22:58:50|20848.1|20758.1|20852.2|20762.2|20854.5|20764.5|20848.1|20758.1|18
1656370740000|2022-06-27 22:59:00|20852.5|20762.5|20851.4|20761.4|20853.1|20763.1|20850.4|20760.4|26
1656370750000|2022-06-27 22:59:10|20851.3|20761.3|20851.2|20761.2|20852.3|20762.3|20851.1|20761.1|24
1656370760000|2022-06-27 22:59:20|20852.1|20762.1|20851.8|20761.8|20852.9|20762.9|20849.4|20759.4|25
1656370770000|2022-06-27 22:59:30|20852.2|20762.2|20851.2|20761.2|20852.8|20762.8|20850.3|20760.3|27
1656370780000|2022-06-27 22:59:40|20851.1|20761.1|20844|20754|20852.8|20762.8|20844|20754|28
1656370790000|2022-06-27 22:59:50|20844.1|20754.1|20846.1|20756.1|20846.5|20756.5|20841|20751|28
1656370800000|2022-06-27 23:00:00|20846.7|20756.7|20845.8|20755.8|20850.5|20760.5|20844.5|20754.5|27
1656370810000|2022-06-27 23:00:10|20845.6|20755.6|20844.3|20754.3|20845.9|20755.9|20842.5|20752.5|27
1656370820000|2022-06-27 23:00:20|20845.6|20755.6|20847.2|20757.2|20847.7|20757.7|20845.4|20755.4|17
1656370830000|2022-06-27 23:00:30|20847|20757|20846.8|20756.8|20849|20759|20844.8|20754.8|20
1656370840000|2022-06-27 23:00:40|20848.6|20758.6|20850.8|20760.8|20852.9|20762.9|20847.8|20757.8|25
1656370850000|2022-06-27 23:00:50|20850.1|20760.1|20855.8|20765.8|20856.2|20766.2|20849.5|20759.5|30
1656370860000|2022-06-27 23:01:00|20855.9|20765.9|20851.1|20761.1|20855.9|20765.9|20845.6|20755.6|26
1656370870000|2022-06-27 23:01:10|20851.8|20761.8|20845.8|20755.8|20851.8|20761.8|20843.2|20753.2|22
1656370880000|2022-06-27 23:01:20|20845.9|20755.9|20848|20758|20849.3|20759.3|20845.6|20755.6|15
1656370890000|2022-06-27 23:01:30|20848.1|20758.1|20852.8|20762.8|20854.3|20764.3|20848|20758|14
1656370900000|2022-06-27 23:01:40|20852.7|20762.7|20855.2|20765.2|20857.7|20767.7|20852.7|20762.7|29
1656370910000|2022-06-27 23:01:50|20853|20763|20855.1|20765.1|20856.6|20766.6|20853|20763|23
1656370920000|2022-06-27 23:02:00|20853.5|20763.5|20854.3|20764.3|20854.3|20764.3|20852.2|20762.2|22
1656370930000|2022-06-27 23:02:10|20855|20765|20857.7|20767.7|20857.8|20767.8|20850.8|20760.8|29
1656370940000|2022-06-27 23:02:20|20857.8|20767.8|20854.4|20764.4|20858.2|20768.2|20849.8|20759.8|26
1656370950000|2022-06-27 23:02:30|20853.4|20763.4|20855.8|20765.8|20856.8|20766.8|20850.3|20760.3|28
1656370960000|2022-06-27 23:02:40|20853.1|20763.1|20853.7|20763.7|20855.8|20765.8|20852.8|20762.8|22
1656370970000|2022-06-27 23:02:50|20853.6|20763.6|20853|20763|20853.7|20763.7|20852.1|20762.1|17
1656370980000|2022-06-27 23:03:00|20853.1|20763.1|20852.8|20762.8|20855.7|20765.7|20850.9|20760.9|26
1656370990000|2022-06-27 23:03:10|20852.7|20762.7|20854.2|20764.2|20854.8|20764.8|20851.1|20761.1|26
1656371000000|2022-06-27 23:03:20|20852.2|20762.2|20853.2|20763.2|20853.2|20763.2|20851.3|20761.3|16
1656371010000|2022-06-27 23:03:30|20852.1|20762.1|20852.3|20762.3|20852.5|20762.5|20851.6|20761.6|15
1656371020000|2022-06-27 23:03:40|20852|20762|20855|20765|20855.9|20765.9|20851.6|20761.6|22
1656371030000|2022-06-27 23:03:50|20855.1|20765.1|20855.6|20765.6|20855.6|20765.6|20854.3|20764.3|5
1656371040000|2022-06-27 23:04:00|20854.8|20764.8|20861.8|20771.8|20861.8|20771.8|20853.4|20763.4|24
1656371050000|2022-06-27 23:04:10|20868|20778|20865.3|20775.3|20869.3|20779.3|20863|20773|31
1656371060000|2022-06-27 23:04:20|20864.9|20774.9|20867|20777|20867.1|20777.1|20864.7|20774.7|27
1656371070000|2022-06-27 23:04:30|20865.9|20775.9|20859.7|20769.7|20866|20776|20859.7|20769.7|24
1656371080000|2022-06-27 23:04:40|20859.8|20769.8|20858.3|20768.3|20859.8|20769.8|20858.2|20768.2|14
1656371090000|2022-06-27 23:04:50|20859.2|20769.2|20856.8|20766.8|20859.7|20769.7|20856.7|20766.7|24
1656371100000|2022-06-27 23:05:00|20856.2|20766.2|20858.5|20768.5|20860|20770|20856.2|20766.2|19
1656371110000|2022-06-27 23:05:10|20859.3|20769.3|20859.1|20769.1|20859.3|20769.3|20854.7|20764.7|24
1656371120000|2022-06-27 23:05:20|20857.3|20767.3|20856|20766|20857.7|20767.7|20855.6|20765.6|14
1656371130000|2022-06-27 23:05:30|20856.3|20766.3|20859.2|20769.2|20859.2|20769.2|20856|20766|18
1656371140000|2022-06-27 23:05:40|20859.3|20769.3|20863.7|20773.7|20863.7|20773.7|20857.7|20767.7|19
1656371150000|2022-06-27 23:05:50|20863.9|20773.9|20867.9|20777.9|20867.9|20777.9|20863.3|20773.3|26
1656371160000|2022-06-27 23:06:00|20867.1|20777.1|20866.6|20776.6|20869.7|20779.7|20865.1|20775.1|29
1656371170000|2022-06-27 23:06:10|20866.9|20776.9|20868.2|20778.2|20869.1|20779.1|20862.9|20772.9|20
1656371180000|2022-06-27 23:06:20|20869.1|20779.1|20869.5|20779.5|20869.5|20779.5|20865.8|20775.8|21
1656371190000|2022-06-27 23:06:30|20867.3|20777.3|20866.9|20776.9|20869.7|20779.7|20865.8|20775.8|29
1656371200000|2022-06-27 23:06:40|20866.8|20776.8|20866.8|20776.8|20869.7|20779.7|20866.8|20776.8|11
1656371210000|2022-06-27 23:06:50|20869.5|20779.5|20866.8|20776.8|20869.7|20779.7|20866.8|20776.8|20
1656371220000|2022-06-27 23:07:00|20869.5|20779.5|20866.9|20776.9|20869.7|20779.7|20866.8|20776.8|22
1656371230000|2022-06-27 23:07:10|20866.8|20776.8|20869.5|20779.5|20870.6|20780.6|20865.8|20775.8|25
1656371240000|2022-06-27 23:07:20|20870.8|20780.8|20871.7|20781.7|20871.7|20781.7|20869.2|20779.2|15
1656371250000|2022-06-27 23:07:30|20870.7|20780.7|20874.6|20784.6|20877|20787|20870.7|20780.7|31
1656371260000|2022-06-27 23:07:40|20874.4|20784.4|20874.6|20784.6|20875.3|20785.3|20873.4|20783.4|21
1656371270000|2022-06-27 23:07:50|20875.6|20785.6|20873.2|20783.2|20875.6|20785.6|20873.1|20783.1|11
1656371280000|2022-06-27 23:08:00|20875.4|20785.4|20875.8|20785.8|20878.1|20788.1|20874.3|20784.3|14
1656371290000|2022-06-27 23:08:10|20875.7|20785.7|20876|20786|20877.2|20787.2|20874|20784|19
1656371300000|2022-06-27 23:08:20|20876.7|20786.7|20877.2|20787.2|20877.7|20787.7|20876.1|20786.1|18
1656371310000|2022-06-27 23:08:30|20876.6|20786.6|20875.8|20785.8|20879.8|20789.8|20873.5|20783.5|22
1656371320000|2022-06-27 23:08:40|20875.7|20785.7|20873.3|20783.3|20876|20786|20872.6|20782.6|15
1656371330000|2022-06-27 23:08:50|20873.9|20783.9|20868.7|20778.7|20878.5|20788.5|20868.7|20778.7|30
1656371340000|2022-06-27 23:09:00|20869.3|20779.3|20868.7|20778.7|20869.3|20779.3|20866.2|20776.2|21
1656371350000|2022-06-27 23:09:10|20867.3|20777.3|20869.5|20779.5|20869.6|20779.6|20865.8|20775.8|18
1656371360000|2022-06-27 23:09:20|20869.3|20779.3|20868.6|20778.6|20869.7|20779.7|20868.2|20778.2|9
1656371370000|2022-06-27 23:09:30|20869.9|20779.9|20874|20784|20875.6|20785.6|20867.7|20777.7|20
1656371380000|2022-06-27 23:09:40|20873.3|20783.3|20874.8|20784.8|20877.1|20787.1|20872.6|20782.6|23
1656371390000|2022-06-27 23:09:50|20876.1|20786.1|20876.9|20786.9|20878|20788|20875|20785|24
1656371400000|2022-06-27 23:10:00|20877.1|20787.1|20874.6|20784.6|20877.9|20787.9|20874.5|20784.5|22
1656371410000|2022-06-27 23:10:10|20874.7|20784.7|20872.9|20782.9|20879.6|20789.6|20872|20782|26
1656371420000|2022-06-27 23:10:20|20872.8|20782.8|20873.3|20783.3|20873.7|20783.7|20872.4|20782.4|17
1656371430000|2022-06-27 23:10:30|20872.8|20782.8|20874.2|20784.2|20874.5|20784.5|20872.8|20782.8|3
1656371440000|2022-06-27 23:10:40|20872.7|20782.7|20872.8|20782.8|20876|20786|20872.6|20782.6|10
1656371450000|2022-06-27 23:10:50|20874.2|20784.2|20874.3|20784.3|20879.4|20789.4|20870.8|20780.8|20
1656371460000|2022-06-27 23:11:00|20875|20785|20873.9|20783.9|20876.7|20786.7|20873.7|20783.7|12
1656371470000|2022-06-27 23:11:10|20874.2|20784.2|20878.3|20788.3|20878.4|20788.4|20874|20784|15
1656371480000|2022-06-27 23:11:20|20878.4|20788.4|20878.2|20788.2|20879.7|20789.7|20877.8|20787.8|16
1656371490000|2022-06-27 23:11:30|20878.3|20788.3|20888.7|20798.7|20891|20801|20878.3|20788.3|22
1656371500000|2022-06-27 23:11:40|20889.7|20799.7|20887|20797|20893.1|20803.1|20887|20797|35
1656371510000|2022-06-27 23:11:50|20887.7|20797.7|20887.6|20797.6|20888.4|20798.4|20884.9|20794.9|27
1656371520000|2022-06-27 23:12:00|20887.5|20797.5|20884.4|20794.4|20890.1|20800.1|20883|20793|23
1656371530000|2022-06-27 23:12:10|20884.5|20794.5|20886|20796|20886|20796|20881.8|20791.8|19
1656371540000|2022-06-27 23:12:20|20885.7|20795.7|20884.8|20794.8|20889|20799|20882.3|20792.3|27
1656371550000|2022-06-27 23:12:30|20886.4|20796.4|20882.4|20792.4|20886.4|20796.4|20878.4|20788.4|26
1656371560000|2022-06-27 23:12:40|20882.5|20792.5|20882.9|20792.9|20884.4|20794.4|20882|20792|16
1656371570000|2022-06-27 23:12:50|20883|20793|20884.9|20794.9|20885.9|20795.9|20881.7|20791.7|24
1656371580000|2022-06-27 23:13:00|20884.6|20794.6|20884.3|20794.3|20886.6|20796.6|20882.5|20792.5|23
1656371590000|2022-06-27 23:13:10|20883.5|20793.5|20883.6|20793.6|20888.2|20798.2|20883.5|20793.5|24
1656371600000|2022-06-27 23:13:20|20883.7|20793.7|20886|20796|20888|20798|20882.8|20792.8|22
1656371610000|2022-06-27 23:13:30|20887.5|20797.5|20887|20797|20887.8|20797.8|20885.6|20795.6|23
1656371620000|2022-06-27 23:13:40|20886.4|20796.4|20885|20795|20888.5|20798.5|20885|20795|16
1656371630000|2022-06-27 23:13:50|20885.4|20795.4|20885.9|20795.9|20890.3|20800.3|20885.4|20795.4|23
1656371640000|2022-06-27 23:14:00|20886.2|20796.2|20887|20797|20889|20799|20885.5|20795.5|27
1656371650000|2022-06-27 23:14:10|20886.3|20796.3|20890|20800|20892.7|20802.7|20886.3|20796.3|26
1656371660000|2022-06-27 23:14:20|20890.1|20800.1|20888.9|20798.9|20891.1|20801.1|20886.3|20796.3|30
1656371670000|2022-06-27 23:14:30|20892.4|20802.4|20891.2|20801.2|20895.6|20805.6|20890.2|20800.2|22
1656371680000|2022-06-27 23:14:40|20891.3|20801.3|20893.4|20803.4|20896.5|20806.5|20890.1|20800.1|32
1656371690000|2022-06-27 23:14:50|20896.3|20806.3|20892.1|20802.1|20896.4|20806.4|20890.7|20800.7|25
1656371700000|2022-06-27 23:15:00|20894.9|20804.9|20896.9|20806.9|20898.3|20808.3|20893|20803|32
1656371710000|2022-06-27 23:15:10|20896.3|20806.3|20897|20807|20901.2|20811.2|20895.7|20805.7|20
1656371720000|2022-06-27 23:15:20|20896.1|20806.1|20895.1|20805.1|20897|20807|20894|20804|18
1656371730000|2022-06-27 23:15:30|20895|20805|20886.1|20796.1|20895.1|20805.1|20886.1|20796.1|26
1656371740000|2022-06-27 23:15:40|20888.6|20798.6|20889.2|20799.2|20893.5|20803.5|20886.9|20796.9|25
1656371750000|2022-06-27 23:15:50|20893.1|20803.1|20889|20799|20893.1|20803.1|20888.4|20798.4|19
1656371760000|2022-06-27 23:16:00|20889.6|20799.6|20889.3|20799.3|20892.4|20802.4|20888.1|20798.1|14
1656371770000|2022-06-27 23:16:10|20887.7|20797.7|20888.6|20798.6|20892.4|20802.4|20887.7|20797.7|11
1656371780000|2022-06-27 23:16:20|20890.5|20800.5|20891.5|20801.5|20892.8|20802.8|20889.3|20799.3|24
1656371790000|2022-06-27 23:16:30|20891.7|20801.7|20890.6|20800.6|20894.5|20804.5|20887.5|20797.5|22
1656371800000|2022-06-27 23:16:40|20891|20801|20892.6|20802.6|20893.4|20803.4|20888.8|20798.8|24
1656371810000|2022-06-27 23:16:50|20892.5|20802.5|20890.4|20800.4|20892.6|20802.6|20889.8|20799.8|20
1656371820000|2022-06-27 23:17:00|20890|20800|20895.6|20805.6|20895.7|20805.7|20890|20800|27
1656371830000|2022-06-27 23:17:10|20892.9|20802.9|20894.5|20804.5|20894.5|20804.5|20890.9|20800.9|14
1656371840000|2022-06-27 23:17:20|20895.1|20805.1|20893.9|20803.9|20896.1|20806.1|20891.8|20801.8|20
1656371850000|2022-06-27 23:17:30|20892.9|20802.9|20893.1|20803.1|20896.4|20806.4|20892.9|20802.9|9
1656371860000|2022-06-27 23:17:40|20893.2|20803.2|20891.6|20801.6|20899.2|20809.2|20891.3|20801.3|21
1656371870000|2022-06-27 23:17:50|20893|20803|20892.4|20802.4|20897|20807|20891.2|20801.2|23
1656371880000|2022-06-27 23:18:00|20896.5|20806.5|20894.6|20804.6|20897|20807|20891.6|20801.6|16
1656371890000|2022-06-27 23:18:10|20891.9|20801.9|20891.9|20801.9|20892.9|20802.9|20890.3|20800.3|10
1656371900000|2022-06-27 23:18:20|20891|20801|20891.5|20801.5|20894.6|20804.6|20891|20801|11
1656371910000|2022-06-27 23:18:30|20891.2|20801.2|20890.8|20800.8|20893.9|20803.9|20890.8|20800.8|16
1656371920000|2022-06-27 23:18:40|20886.5|20796.5|20887.5|20797.5|20895.5|20805.5|20885.4|20795.4|18
1656371930000|2022-06-27 23:18:50|20887.3|20797.3|20884.8|20794.8|20889|20799|20884.8|20794.8|22
1656371940000|2022-06-27 23:19:00|20882.7|20792.7|20888.5|20798.5|20892.7|20802.7|20882.7|20792.7|13
1656371950000|2022-06-27 23:19:10|20888.9|20798.9|20887.6|20797.6|20888.9|20798.9|20887.6|20797.6|4
1656371960000|2022-06-27 23:19:20|20887.2|20797.2|20886.4|20796.4|20887.6|20797.6|20886.4|20796.4|11
1656371970000|2022-06-27 23:19:30|20887.6|20797.6|20889.2|20799.2|20891|20801|20887.4|20797.4|12
1656371980000|2022-06-27 23:19:40|20888.3|20798.3|20888.2|20798.2|20888.6|20798.6|20888|20798|18
1656371990000|2022-06-27 23:19:50|20888.5|20798.5|20890.3|20800.3|20890.3|20800.3|20888.5|20798.5|16
1656372000000|2022-06-27 23:20:00|20890.2|20800.2|20888.3|20798.3|20890.2|20800.2|20888.1|20798.1|13
1656372010000|2022-06-27 23:20:10|20888.8|20798.8|20887.7|20797.7|20888.8|20798.8|20887.7|20797.7|9
1656372020000|2022-06-27 23:20:20|20887.5|20797.5|20888.3|20798.3|20888.4|20798.4|20887.5|20797.5|5
1656372030000|2022-06-27 23:20:30|20888.4|20798.4|20894.3|20804.3|20894.3|20804.3|20887.7|20797.7|8
1656372040000|2022-06-27 23:20:40|20889.3|20799.3|20887.9|20797.9|20889.5|20799.5|20887.9|20797.9|7
1656372050000|2022-06-27 23:20:50|20886.1|20796.1|20882.6|20792.6|20886.1|20796.1|20882.6|20792.6|18
1656372060000|2022-06-27 23:21:00|20882.9|20792.9|20882.8|20792.8|20883.8|20793.8|20882.7|20792.7|9
1656372080000|2022-06-27 23:21:20|20882.9|20792.9|20882.9|20792.9|20882.9|20792.9|20882.8|20792.8|3
1656372090000|2022-06-27 23:21:30|20882.6|20792.6|20883|20793|20883|20793|20882.6|20792.6|3
1656372100000|2022-06-27 23:21:40|20883.2|20793.2|20890.2|20800.2|20890.2|20800.2|20882.9|20792.9|25
1656372110000|2022-06-27 23:21:50|20890|20800|20890.5|20800.5|20890.5|20800.5|20889.8|20799.8|11
1656372120000|2022-06-27 23:22:00|20891.7|20801.7|20900|20810|20900.1|20810.1|20889.9|20799.9|24
1656372130000|2022-06-27 23:22:10|20899.6|20809.6|20906.6|20816.6|20908.3|20818.3|20898.3|20808.3|22
1656372140000|2022-06-27 23:22:20|20898.1|20808.1|20898.5|20808.5|20898.8|20808.8|20896.5|20806.5|23
1656372150000|2022-06-27 23:22:30|20898.2|20808.2|20892|20802|20898.7|20808.7|20892|20802|28
1656372160000|2022-06-27 23:22:40|20889.6|20799.6|20895.6|20805.6|20904.4|20814.4|20889.6|20799.6|21
1656372170000|2022-06-27 23:22:50|20895.5|20805.5|20891|20801|20898.1|20808.1|20882.4|20792.4|19
1656372180000|2022-06-27 23:23:00|20888|20798|20878.9|20788.9|20888|20798|20878.9|20788.9|29
1656372190000|2022-06-27 23:23:10|20879.5|20789.5|20879.4|20789.4|20883.9|20793.9|20879.1|20789.1|16
1656372200000|2022-06-27 23:23:20|20878.9|20788.9|20868|20778|20883.2|20793.2|20865.1|20775.1|27
1656372210000|2022-06-27 23:23:30|20868.3|20778.3|20866.8|20776.8|20868.4|20778.4|20865.1|20775.1|22
1656372220000|2022-06-27 23:23:40|20863.3|20773.3|20864.3|20774.3|20864.4|20774.4|20863.3|20773.3|23
1656372230000|2022-06-27 23:23:50|20864.2|20774.2|20864.7|20774.7|20864.7|20774.7|20863.6|20773.6|15
1656372240000|2022-06-27 23:24:00|20864.8|20774.8|20865|20775|20868.4|20778.4|20864.1|20774.1|22
1656372250000|2022-06-27 23:24:10|20864.4|20774.4|20864.2|20774.2|20865.6|20775.6|20863.3|20773.3|20
1656372260000|2022-06-27 23:24:20|20863.6|20773.6|20863.8|20773.8|20864.4|20774.4|20861.4|20771.4|15
1656372270000|2022-06-27 23:24:30|20863.5|20773.5|20863.3|20773.3|20863.9|20773.9|20860.9|20770.9|15
1656372280000|2022-06-27 23:24:40|20862.5|20772.5|20863.5|20773.5|20864.3|20774.3|20862.5|20772.5|14
1656372290000|2022-06-27 23:24:50|20863.4|20773.4|20863.6|20773.6|20863.8|20773.8|20862.9|20772.9|11
1656372300000|2022-06-27 23:25:00|20863.7|20773.7|20877.3|20787.3|20878.2|20788.2|20863.1|20773.1|24
1656372310000|2022-06-27 23:25:10|20877.7|20787.7|20875.5|20785.5|20884.4|20794.4|20875.5|20785.5|20
1656372320000|2022-06-27 23:25:20|20875.3|20785.3|20877.7|20787.7|20879.9|20789.9|20874.5|20784.5|24
1656372330000|2022-06-27 23:25:30|20877.6|20787.6|20877.4|20787.4|20878.4|20788.4|20877.2|20787.2|22
1656372340000|2022-06-27 23:25:40|20877.5|20787.5|20880.3|20790.3|20882.4|20792.4|20877.5|20787.5|27
1656372350000|2022-06-27 23:25:50|20879.9|20789.9|20881.7|20791.7|20881.7|20791.7|20879.6|20789.6|21
1656372360000|2022-06-27 23:26:00|20880.4|20790.4|20880.5|20790.5|20880.9|20790.9|20879.7|20789.7|25
1656372370000|2022-06-27 23:26:10|20880.4|20790.4|20881.8|20791.8|20883.3|20793.3|20880.4|20790.4|19
1656372380000|2022-06-27 23:26:20|20881.4|20791.4|20896.5|20806.5|20896.5|20806.5|20880.5|20790.5|30
1656372390000|2022-06-27 23:26:30|20897.5|20807.5|20906.6|20816.6|20906.6|20816.6|20896.2|20806.2|26
1656372400000|2022-06-27 23:26:40|20909.1|20819.1|20910.3|20820.3|20916.7|20826.7|20909.1|20819.1|31
1656372410000|2022-06-27 23:26:50|20910|20820|20909.8|20819.8|20913.4|20823.4|20909|20819|33
1656372420000|2022-06-27 23:27:00|20908.9|20818.9|20910.7|20820.7|20911|20821|20908.9|20818.9|30
1656372430000|2022-06-27 23:27:10|20910.8|20820.8|20908.8|20818.8|20912.8|20822.8|20908.5|20818.5|25
1656372440000|2022-06-27 23:27:20|20909.7|20819.7|20906.8|20816.8|20910.6|20820.6|20903.6|20813.6|29
1656372450000|2022-06-27 23:27:30|20906.3|20816.3|20912.6|20822.6|20913|20823|20906.3|20816.3|25
1656372460000|2022-06-27 23:27:40|20912.5|20822.5|20909.3|20819.3|20913|20823|20907.2|20817.2|27
1656372470000|2022-06-27 23:27:50|20907.4|20817.4|20897.8|20807.8|20909.4|20819.4|20896.3|20806.3|36
1656372480000|2022-06-27 23:28:00|20898|20808|20896.9|20806.9|20898.2|20808.2|20891.7|20801.7|26
1656372490000|2022-06-27 23:28:10|20896.8|20806.8|20880.1|20790.1|20897.6|20807.6|20874.8|20784.8|34
1656372500000|2022-06-27 23:28:20|20879.9|20789.9|20879.8|20789.8|20881|20791|20875.5|20785.5|28
1656372510000|2022-06-27 23:28:30|20880.1|20790.1|20882.9|20792.9|20882.9|20792.9|20877.8|20787.8|27
1656372520000|2022-06-27 23:28:40|20882.8|20792.8|20886.6|20796.6|20887.3|20797.3|20881.2|20791.2|27
1656372530000|2022-06-27 23:28:50|20881.8|20791.8|20890.9|20800.9|20892.9|20802.9|20881.8|20791.8|31
1656372540000|2022-06-27 23:29:00|20894.1|20804.1|20889.4|20799.4|20894.1|20804.1|20888.7|20798.7|17
1656372550000|2022-06-27 23:29:10|20890.5|20800.5|20883.7|20793.7|20890.5|20800.5|20876.8|20786.8|29
1656372560000|2022-06-27 23:29:20|20882.8|20792.8|20889.9|20799.9|20889.9|20799.9|20881.8|20791.8|28
1656372570000|2022-06-27 23:29:30|20888.7|20798.7|20890.6|20800.6|20893.5|20803.5|20887.9|20797.9|31
1656372580000|2022-06-27 23:29:40|20890.7|20800.7|20888|20798|20890.8|20800.8|20887.3|20797.3|20
1656372590000|2022-06-27 23:29:50|20888.3|20798.3|20887.2|20797.2|20888.5|20798.5|20883.7|20793.7|25
1656372600000|2022-06-27 23:30:00|20887.7|20797.7|20888.6|20798.6|20892.2|20802.2|20886.8|20796.8|24
1656372610000|2022-06-27 23:30:10|20889|20799|20872.9|20782.9|20890.1|20800.1|20872|20782|33
1656372620000|2022-06-27 23:30:20|20872.8|20782.8|20870.2|20780.2|20873.5|20783.5|20866.7|20776.7|23
1656372630000|2022-06-27 23:30:30|20869.2|20779.2|20869.8|20779.8|20870.8|20780.8|20866.5|20776.5|27
1656372640000|2022-06-27 23:30:40|20869.1|20779.1|20852.7|20762.7|20869.1|20779.1|20852.1|20762.1|29
1656372650000|2022-06-27 23:30:50|20853|20763|20852.8|20762.8|20854.2|20764.2|20851.3|20761.3|22
1656372660000|2022-06-27 23:31:00|20853.1|20763.1|20839.6|20749.6|20855.3|20765.3|20838|20748|30
1656372670000|2022-06-27 23:31:10|20839.2|20749.2|20840.7|20750.7|20840.7|20750.7|20838.3|20748.3|29
1656372680000|2022-06-27 23:31:20|20840|20750|20840|20750|20840.7|20750.7|20839.1|20749.1|23
1656372690000|2022-06-27 23:31:30|20839.9|20749.9|20837.1|20747.1|20840.7|20750.7|20837.1|20747.1|25
1656372700000|2022-06-27 23:31:40|20837|20747|20831|20741|20837|20747|20821.2|20731.2|33
1656372710000|2022-06-27 23:31:50|20831.1|20741.1|20828.5|20738.5|20836|20746|20828.4|20738.4|36
1656372720000|2022-06-27 23:32:00|20828.8|20738.8|20832.3|20742.3|20832.8|20742.8|20828.2|20738.2|25
1656372730000|2022-06-27 23:32:10|20832.6|20742.6|20825.3|20735.3|20833|20743|20822.4|20732.4|32
1656372740000|2022-06-27 23:32:20|20825|20735|20826.8|20736.8|20827.9|20737.9|20825|20735|31
1656372750000|2022-06-27 23:32:30|20826.9|20736.9|20828.7|20738.7|20829.2|20739.2|20825.6|20735.6|28
1656372760000|2022-06-27 23:32:40|20828.6|20738.6|20828.1|20738.1|20830.7|20740.7|20826.8|20736.8|30
1656372770000|2022-06-27 23:32:50|20828.6|20738.6|20821.2|20731.2|20830.1|20740.1|20821.2|20731.2|29
1656372780000|2022-06-27 23:33:00|20820.4|20730.4|20796.8|20706.8|20820.4|20730.4|20787.2|20697.2|34
1656372790000|2022-06-27 23:33:10|20796.3|20706.3|20801.5|20711.5|20803.3|20713.3|20796|20706|37
1656372800000|2022-06-27 23:33:20|20802.1|20712.1|20801.7|20711.7|20802.8|20712.8|20797.3|20707.3|31
1656372810000|2022-06-27 23:33:30|20801.6|20711.6|20800.4|20710.4|20802|20712|20796.2|20706.2|34
1656372820000|2022-06-27 23:33:40|20802|20712|20810.8|20720.8|20813.1|20723.1|20802|20712|38
1656372830000|2022-06-27 23:33:50|20810.9|20720.9|20810.6|20720.6|20810.9|20720.9|20810|20720|25
1656372840000|2022-06-27 23:34:00|20812.1|20722.1|20809.3|20719.3|20815.2|20725.2|20806.3|20716.3|28
1656372850000|2022-06-27 23:34:10|20809.4|20719.4|20807.9|20717.9|20810.1|20720.1|20807.9|20717.9|21
1656372860000|2022-06-27 23:34:20|20807.8|20717.8|20796.9|20706.9|20809.6|20719.6|20795.6|20705.6|33
1656372870000|2022-06-27 23:34:30|20797|20707|20786.3|20696.3|20800.3|20710.3|20784.6|20694.6|38
1656372880000|2022-06-27 23:34:40|20786.9|20696.9|20789|20699|20789|20699|20783.7|20693.7|27
1656372890000|2022-06-27 23:34:50|20789.2|20699.2|20794.1|20704.1|20801.8|20711.8|20788.9|20698.9|34
1656372900000|2022-06-27 23:35:00|20797.2|20707.2|20796.4|20706.4|20797.2|20707.2|20790.9|20700.9|32
1656372910000|2022-06-27 23:35:10|20796.3|20706.3|20799|20709|20801.6|20711.6|20796.3|20706.3|29
1656372920000|2022-06-27 23:35:20|20798.5|20708.5|20795.1|20705.1|20799|20709|20792.3|20702.3|14
1656372930000|2022-06-27 23:35:30|20795.6|20705.6|20807.5|20717.5|20807.5|20717.5|20795.6|20705.6|35
1656372940000|2022-06-27 23:35:40|20806.5|20716.5|20809|20719|20810.9|20720.9|20806.3|20716.3|26
1656372950000|2022-06-27 23:35:50|20810.3|20720.3|20808.3|20718.3|20810.6|20720.6|20805.2|20715.2|26
1656372960000|2022-06-27 23:36:00|20811.7|20721.7|20807.6|20717.6|20811.7|20721.7|20807.4|20717.4|29
1656372970000|2022-06-27 23:36:10|20807.8|20717.8|20802|20712|20807.9|20717.9|20801|20711|31
1656372980000|2022-06-27 23:36:20|20801|20711|20803.7|20713.7|20803.7|20713.7|20800.6|20710.6|27
1656372990000|2022-06-27 23:36:30|20803.2|20713.2|20804.7|20714.7|20804.8|20714.8|20802.7|20712.7|16
1656373000000|2022-06-27 23:36:40|20804.8|20714.8|20794.8|20704.8|20806.2|20716.2|20794.5|20704.5|22
1656373010000|2022-06-27 23:36:50|20794.9|20704.9|20775.5|20685.5|20795|20705|20772.9|20682.9|24
1656373020000|2022-06-27 23:37:00|20775.8|20685.8|20778|20688|20782.1|20692.1|20775.8|20685.8|33
1656373030000|2022-06-27 23:37:10|20777.6|20687.6|20780.2|20690.2|20781.8|20691.8|20774.3|20684.3|37
1656373040000|2022-06-27 23:37:20|20780.5|20690.5|20781.8|20691.8|20784.5|20694.5|20779.5|20689.5|31
1656373050000|2022-06-27 23:37:30|20779.9|20689.9|20779.5|20689.5|20782.6|20692.6|20774.3|20684.3|37
1656373060000|2022-06-27 23:37:40|20781|20691|20781.5|20691.5|20784.2|20694.2|20776.3|20686.3|33
1656373070000|2022-06-27 23:37:50|20781.6|20691.6|20788.1|20698.1|20788.1|20698.1|20776.7|20686.7|31
1656373080000|2022-06-27 23:38:00|20785.7|20695.7|20782.8|20692.8|20788.9|20698.9|20778.3|20688.3|27
1656373090000|2022-06-27 23:38:10|20779.7|20689.7|20791.7|20701.7|20792.5|20702.5|20779.7|20689.7|30
1656373100000|2022-06-27 23:38:20|20781.4|20691.4|20776.5|20686.5|20781.4|20691.4|20769|20679|34
1656373110000|2022-06-27 23:38:30|20776.3|20686.3|20775|20685|20781.8|20691.8|20773.2|20683.2|31
1656373120000|2022-06-27 23:38:40|20774.9|20684.9|20774.1|20684.1|20777.7|20687.7|20770.7|20680.7|34
1656373130000|2022-06-27 23:38:50|20775|20685|20779.5|20689.5|20780.6|20690.6|20772.4|20682.4|38
1656373140000|2022-06-27 23:39:00|20779.6|20689.6|20779.3|20689.3|20783.2|20693.2|20778.3|20688.3|35
1656373150000|2022-06-27 23:39:10|20780.7|20690.7|20776.5|20686.5|20781|20691|20775|20685|29
1656373160000|2022-06-27 23:39:20|20776.3|20686.3|20778.8|20688.8|20779.5|20689.5|20775.3|20685.3|30
1656373170000|2022-06-27 23:39:30|20777.5|20687.5|20780|20690|20785.3|20695.3|20774.6|20684.6|32
1656373180000|2022-06-27 23:39:40|20779.7|20689.7|20780.3|20690.3|20781.2|20691.2|20778.8|20688.8|26
1656373190000|2022-06-27 23:39:50|20780.2|20690.2|20779|20689|20783|20693|20778.7|20688.7|37
1656373200000|2022-06-27 23:40:00|20778.9|20688.9|20770.7|20680.7|20779.1|20689.1|20770.6|20680.6|31
1656373210000|2022-06-27 23:40:10|20771.4|20681.4|20775.5|20685.5|20775.5|20685.5|20769.5|20679.5|27
1656373220000|2022-06-27 23:40:20|20773.7|20683.7|20775.1|20685.1|20777|20687|20772.1|20682.1|22
1656373230000|2022-06-27 23:40:30|20775|20685|20776.5|20686.5|20779.6|20689.6|20772.2|20682.2|33
1656373240000|2022-06-27 23:40:40|20775.7|20685.7|20776.4|20686.4|20777.7|20687.7|20775.1|20685.1|31
1656373250000|2022-06-27 23:40:50|20775.5|20685.5|20774.3|20684.3|20777.9|20687.9|20770.6|20680.6|36
1656373260000|2022-06-27 23:41:00|20771.6|20681.6|20773.2|20683.2|20775.8|20685.8|20771.2|20681.2|29
1656373270000|2022-06-27 23:41:10|20773.4|20683.4|20778.8|20688.8|20778.8|20688.8|20771.3|20681.3|37
1656373280000|2022-06-27 23:41:20|20779|20689|20779.1|20689.1|20779.4|20689.4|20778.1|20688.1|23
1656373290000|2022-06-27 23:41:30|20779.8|20689.8|20788.9|20698.9|20792|20702|20778.6|20688.6|33
1656373300000|2022-06-27 23:41:40|20789.1|20699.1|20790.3|20700.3|20791.6|20701.6|20789.1|20699.1|31
1656373310000|2022-06-27 23:41:50|20789.6|20699.6|20789.1|20699.1|20793.5|20703.5|20788.6|20698.6|27
1656373320000|2022-06-27 23:42:00|20789|20699|20785.4|20695.4|20790.3|20700.3|20784.8|20694.8|27
1656373330000|2022-06-27 23:42:10|20784.9|20694.9|20783.4|20693.4|20785.5|20695.5|20780.2|20690.2|27
1656373340000|2022-06-27 23:42:20|20783.8|20693.8|20781.1|20691.1|20783.8|20693.8|20780.8|20690.8|33
1656373350000|2022-06-27 23:42:30|20781.9|20691.9|20778|20688|20782.7|20692.7|20776.1|20686.1|30
1656373360000|2022-06-27 23:42:40|20776.8|20686.8|20775|20685|20783.7|20693.7|20773.8|20683.8|28
1656373370000|2022-06-27 23:42:50|20773.4|20683.4|20763.9|20673.9|20773.4|20683.4|20754.6|20664.6|32
1656373380000|2022-06-27 23:43:00|20762.8|20672.8|20767.1|20677.1|20767.3|20677.3|20761.4|20671.4|30
1656373390000|2022-06-27 23:43:10|20765.3|20675.3|20765.4|20675.4|20768.9|20678.9|20764.7|20674.7|35
1656373400000|2022-06-27 23:43:20|20765.5|20675.5|20761.2|20671.2|20766.3|20676.3|20761.2|20671.2|28
1656373410000|2022-06-27 23:43:30|20760.6|20670.6|20758.9|20668.9|20764|20674|20758.9|20668.9|31
1656373420000|2022-06-27 23:43:40|20759.7|20669.7|20763.4|20673.4|20764.7|20674.7|20759.2|20669.2|29
1656373430000|2022-06-27 23:43:50|20763.8|20673.8|20765|20675|20767.4|20677.4|20762.4|20672.4|19
1656373440000|2022-06-27 23:44:00|20763.4|20673.4|20769.7|20679.7|20772.4|20682.4|20760.5|20670.5|36
1656373450000|2022-06-27 23:44:10|20770.1|20680.1|20771.3|20681.3|20775.9|20685.9|20764.9|20674.9|29
1656373460000|2022-06-27 23:44:20|20767.7|20677.7|20762.7|20672.7|20769.5|20679.5|20759.1|20669.1|31
1656373470000|2022-06-27 23:44:30|20762.8|20672.8|20761.5|20671.5|20765.7|20675.7|20759.9|20669.9|35
1656373480000|2022-06-27 23:44:40|20762.9|20672.9|20762.7|20672.7|20765.3|20675.3|20759.5|20669.5|26
1656373490000|2022-06-27 23:44:50|20768|20678|20764.5|20674.5|20768|20678|20760.2|20670.2|31
1656373500000|2022-06-27 23:45:00|20763.7|20673.7|20766.9|20676.9|20767.2|20677.2|20760.8|20670.8|34
1656373510000|2022-06-27 23:45:10|20767.4|20677.4|20772.3|20682.3|20777.4|20687.4|20763.9|20673.9|33
1656373520000|2022-06-27 23:45:20|20772.2|20682.2|20770.1|20680.1|20775.7|20685.7|20769.4|20679.4|31
1656373530000|2022-06-27 23:45:30|20770.2|20680.2|20768.3|20678.3|20770.3|20680.3|20768|20678|28
1656373540000|2022-06-27 23:45:40|20769.2|20679.2|20767.3|20677.3|20772.3|20682.3|20766.5|20676.5|34
1656373550000|2022-06-27 23:45:50|20767.7|20677.7|20767.4|20677.4|20771.7|20681.7|20763.8|20673.8|27
1656373560000|2022-06-27 23:46:00|20767|20677|20766.8|20676.8|20768|20678|20763.3|20673.3|26
1656373570000|2022-06-27 23:46:10|20766.2|20676.2|20730.8|20640.8|20766.4|20676.4|20729|20639|35
1656373580000|2022-06-27 23:46:20|20730.3|20640.3|20727.6|20637.6|20731.7|20641.7|20720.3|20630.3|38
1656373590000|2022-06-27 23:46:30|20729.4|20639.4|20760.8|20670.8|20760.8|20670.8|20729.4|20639.4|37
1656373600000|2022-06-27 23:46:40|20762|20672|20765.3|20675.3|20765.4|20675.4|20753.2|20663.2|35
1656373610000|2022-06-27 23:46:50|20766.1|20676.1|20766.6|20676.6|20769.2|20679.2|20763.5|20673.5|33
1656373620000|2022-06-27 23:47:00|20766.9|20676.9|20765.7|20675.7|20767.8|20677.8|20764.6|20674.6|26
1656373630000|2022-06-27 23:47:10|20765.6|20675.6|20766.1|20676.1|20767.9|20677.9|20765.6|20675.6|17
1656373640000|2022-06-27 23:47:20|20765.7|20675.7|20765.9|20675.9|20768.3|20678.3|20765.7|20675.7|22
1656373650000|2022-06-27 23:47:30|20768.1|20678.1|20769.3|20679.3|20769.3|20679.3|20766.4|20676.4|29
1656373660000|2022-06-27 23:47:40|20768|20678|20765.7|20675.7|20770.3|20680.3|20765.7|20675.7|24
1656373670000|2022-06-27 23:47:50|20765.2|20675.2|20767|20677|20768.5|20678.5|20764.2|20674.2|22
1656373680000|2022-06-27 23:48:00|20767.1|20677.1|20766.5|20676.5|20767.2|20677.2|20765.9|20675.9|23
1656373690000|2022-06-27 23:48:10|20765.6|20675.6|20797.2|20707.2|20798.5|20708.5|20763|20673|30
1656373700000|2022-06-27 23:48:20|20800.8|20710.8|20806.6|20716.6|20809|20719|20797.3|20707.3|35
1656373710000|2022-06-27 23:48:30|20805.6|20715.6|20803.4|20713.4|20808.8|20718.8|20799.4|20709.4|30
1656373720000|2022-06-27 23:48:40|20803.8|20713.8|20801.3|20711.3|20805.2|20715.2|20798.4|20708.4|34
1656373730000|2022-06-27 23:48:50|20801.4|20711.4|20794.5|20704.5|20802.2|20712.2|20792.8|20702.8|31
1656373740000|2022-06-27 23:49:00|20793.7|20703.7|20795.2|20705.2|20797.2|20707.2|20792|20702|35
1656373750000|2022-06-27 23:49:10|20795.9|20705.9|20796.6|20706.6|20797|20707|20793.1|20703.1|19
1656373760000|2022-06-27 23:49:20|20797|20707|20800.1|20710.1|20803.1|20713.1|20795.7|20705.7|32
1656373770000|2022-06-27 23:49:30|20799.7|20709.7|20798.8|20708.8|20801.2|20711.2|20795.4|20705.4|26
1656373780000|2022-06-27 23:49:40|20798.4|20708.4|20791.3|20701.3|20800.4|20710.4|20791.3|20701.3|28
1656373790000|2022-06-27 23:49:50|20790.9|20700.9|20785.4|20695.4|20791.1|20701.1|20781.7|20691.7|27
1656373800000|2022-06-27 23:50:00|20782.6|20692.6|20778.3|20688.3|20787.5|20697.5|20774.2|20684.2|34
1656373810000|2022-06-27 23:50:10|20776.8|20686.8|20781|20691|20782|20692|20776.5|20686.5|31
1656373820000|2022-06-27 23:50:20|20781.9|20691.9|20785|20695|20785|20695|20779.8|20689.8|23
1656373830000|2022-06-27 23:50:30|20784.9|20694.9|20788.9|20698.9|20793.7|20703.7|20784.9|20694.9|29
1656373840000|2022-06-27 23:50:40|20787|20697|20787.5|20697.5|20792.4|20702.4|20785.7|20695.7|27
1656373850000|2022-06-27 23:50:50|20786.9|20696.9|20788.5|20698.5|20789.5|20699.5|20784.3|20694.3|22
1656373860000|2022-06-27 23:51:00|20787.7|20697.7|20785|20695|20789.5|20699.5|20783.4|20693.4|29
1656373870000|2022-06-27 23:51:10|20785.1|20695.1|20775.3|20685.3|20785.1|20695.1|20772.6|20682.6|29
1656373880000|2022-06-27 23:51:20|20771.5|20681.5|20769.6|20679.6|20772.5|20682.5|20766.2|20676.2|28
1656373890000|2022-06-27 23:51:30|20768.9|20678.9|20773|20683|20773|20683|20767.4|20677.4|26
1656373900000|2022-06-27 23:51:40|20773.2|20683.2|20772.3|20682.3|20774.2|20684.2|20771.3|20681.3|22
1656373910000|2022-06-27 23:51:50|20772.4|20682.4|20775.4|20685.4|20778|20688|20772.2|20682.2|25
1656373920000|2022-06-27 23:52:00|20775.9|20685.9|20776.7|20686.7|20779.4|20689.4|20774.1|20684.1|32
1656373930000|2022-06-27 23:52:10|20777.3|20687.3|20783.3|20693.3|20784.2|20694.2|20777.3|20687.3|21
1656373940000|2022-06-27 23:52:20|20782.4|20692.4|20780.8|20690.8|20784.4|20694.4|20779.2|20689.2|26
1656373950000|2022-06-27 23:52:30|20777|20687|20771.9|20681.9|20782.2|20692.2|20766.9|20676.9|23
1656373960000|2022-06-27 23:52:40|20771.2|20681.2|20776.8|20686.8|20776.8|20686.8|20769.7|20679.7|28
1656373970000|2022-06-27 23:52:50|20776|20686|20770.5|20680.5|20776|20686|20767|20677|27
1656373980000|2022-06-27 23:53:00|20770.3|20680.3|20767.7|20677.7|20772.3|20682.3|20767.3|20677.3|22
1656373990000|2022-06-27 23:53:10|20767.2|20677.2|20761|20671|20767.3|20677.3|20759.3|20669.3|20
1656374000000|2022-06-27 23:53:20|20761.4|20671.4|20758.7|20668.7|20761.5|20671.5|20755.2|20665.2|24
1656374010000|2022-06-27 23:53:30|20758.8|20668.8|20761.5|20671.5|20762.5|20672.5|20753.3|20663.3|22
1656374020000|2022-06-27 23:53:40|20762.1|20672.1|20766.1|20676.1|20766.1|20676.1|20762.1|20672.1|30
1656374030000|2022-06-27 23:53:50|20766.2|20676.2|20765.2|20675.2|20767.3|20677.3|20763.6|20673.6|31
1656374040000|2022-06-27 23:54:00|20765.3|20675.3|20767.8|20677.8|20771.5|20681.5|20763.1|20673.1|32
1656374050000|2022-06-27 23:54:10|20767.4|20677.4|20766|20676|20769.6|20679.6|20764.2|20674.2|31
1656374060000|2022-06-27 23:54:20|20763.8|20673.8|20765.2|20675.2|20769|20679|20763.8|20673.8|28
1656374070000|2022-06-27 23:54:30|20765.7|20675.7|20763.2|20673.2|20765.7|20675.7|20762.3|20672.3|28
1656374080000|2022-06-27 23:54:40|20762.7|20672.7|20767.2|20677.2|20767.7|20677.7|20762.5|20672.5|22
1656374090000|2022-06-27 23:54:50|20766.4|20676.4|20764.7|20674.7|20768|20678|20764.7|20674.7|20
1656374100000|2022-06-27 23:55:00|20766.5|20676.5|20765.7|20675.7|20766.5|20676.5|20765.2|20675.2|24
1656374110000|2022-06-27 23:55:10|20765.6|20675.6|20767.2|20677.2|20769.7|20679.7|20765.1|20675.1|31
1656374120000|2022-06-27 23:55:20|20767.3|20677.3|20767.4|20677.4|20767.9|20677.9|20765.5|20675.5|26
1656374130000|2022-06-27 23:55:30|20766.7|20676.7|20765|20675|20768.3|20678.3|20764.8|20674.8|29
1656374140000|2022-06-27 23:55:40|20764.9|20674.9|20765.4|20675.4|20766.5|20676.5|20764.7|20674.7|28
1656374150000|2022-06-27 23:55:50|20765.1|20675.1|20765.8|20675.8|20766.9|20676.9|20764.4|20674.4|28
1656374160000|2022-06-27 23:56:00|20765.9|20675.9|20765.4|20675.4|20766|20676|20765.3|20675.3|20
1656374170000|2022-06-27 23:56:10|20765.3|20675.3|20765.6|20675.6|20765.9|20675.9|20763.7|20673.7|18
1656374180000|2022-06-27 23:56:20|20765.9|20675.9|20754.8|20664.8|20765.9|20675.9|20754.8|20664.8|23
1656374190000|2022-06-27 23:56:30|20754.1|20664.1|20755.1|20665.1|20759.8|20669.8|20753.5|20663.5|29
1656374200000|2022-06-27 23:56:40|20759.3|20669.3|20763.4|20673.4|20765.5|20675.5|20758.3|20668.3|31
1656374210000|2022-06-27 23:56:50|20763.3|20673.3|20764.4|20674.4|20766.4|20676.4|20763.3|20673.3|26
1656374220000|2022-06-27 23:57:00|20764.1|20674.1|20764.8|20674.8|20767.1|20677.1|20764|20674|30
1656374230000|2022-06-27 23:57:10|20765.2|20675.2|20767.1|20677.1|20767.1|20677.1|20764.5|20674.5|25
1656374240000|2022-06-27 23:57:20|20766.9|20676.9|20760.5|20670.5|20766.9|20676.9|20759.6|20669.6|20
1656374250000|2022-06-27 23:57:30|20759.4|20669.4|20763|20673|20763.6|20673.6|20759.1|20669.1|23
1656374260000|2022-06-27 23:57:40|20762.4|20672.4|20765.8|20675.8|20767.8|20677.8|20761.7|20671.7|25
1656374270000|2022-06-27 23:57:50|20765.9|20675.9|20766.9|20676.9|20767.5|20677.5|20765|20675|24
1656374280000|2022-06-27 23:58:00|20767|20677|20768.9|20678.9|20772.4|20682.4|20766.5|20676.5|32
1656374290000|2022-06-27 23:58:10|20769.1|20679.1|20765.6|20675.6|20770.1|20680.1|20760.8|20670.8|20
1656374300000|2022-06-27 23:58:20|20765.5|20675.5|20761|20671|20765.6|20675.6|20760.7|20670.7|28
1656374310000|2022-06-27 23:58:30|20761.6|20671.6|20747.5|20657.5|20761.6|20671.6|20744.7|20654.7|32
1656374320000|2022-06-27 23:58:40|20747.9|20657.9|20749.5|20659.5|20749.5|20659.5|20746.7|20656.7|24
1656374330000|2022-06-27 23:58:50|20749|20659|20756.8|20666.8|20756.8|20666.8|20749|20659|29
1656374340000|2022-06-27 23:59:00|20759.7|20669.7|20759.3|20669.3|20761.2|20671.2|20756.7|20666.7|34
1656374350000|2022-06-27 23:59:10|20759.4|20669.4|20749.8|20659.8|20759.4|20669.4|20744.5|20654.5|33
1656374360000|2022-06-27 23:59:20|20749.1|20659.1|20747.8|20657.8|20758.9|20668.9|20743.8|20653.8|31
1656374370000|2022-06-27 23:59:30|20747.2|20657.2|20748.3|20658.3|20751.2|20661.2|20747.2|20657.2|28
1656374380000|2022-06-27 23:59:40|20751.4|20661.4|20757|20667|20757|20667|20747.7|20657.7|32
1656374390000|2022-06-27 23:59:50|20757.8|20667.8|20771.5|20681.5|20771.5|20681.5|20755.9|20665.9|32
1656374400000|2022-06-28 00:00:00|20771.9|20681.9|20764.8|20674.8|20773.3|20683.3|20764.5|20674.5|31
1656374410000|2022-06-28 00:00:10|20764.7|20674.7|20771|20681|20772|20682|20759|20669|32
1656374420000|2022-06-28 00:00:20|20770.7|20680.7|20763.6|20673.6|20773.4|20683.4|20763.6|20673.6|38
1656374430000|2022-06-28 00:00:30|20767.2|20677.2|20761.7|20671.7|20767.2|20677.2|20758.2|20668.2|31
1656374440000|2022-06-28 00:00:40|20762.1|20672.1|20771.4|20681.4|20773.6|20683.6|20761.5|20671.5|29
1656374450000|2022-06-28 00:00:50|20771|20681|20766.3|20676.3|20773|20683|20766.3|20676.3|32
1656374460000|2022-06-28 00:01:00|20766.7|20676.7|20767.6|20677.6|20772|20682|20766.5|20676.5|32
1656374470000|2022-06-28 00:01:10|20768.2|20678.2|20770.2|20680.2|20770.2|20680.2|20765|20675|30
1656374480000|2022-06-28 00:01:20|20770.1|20680.1|20762.9|20672.9|20770.3|20680.3|20762.7|20672.7|25
1656374490000|2022-06-28 00:01:30|20763|20673|20762.2|20672.2|20767.4|20677.4|20762|20672|26
1656374500000|2022-06-28 00:01:40|20762.3|20672.3|20764.3|20674.3|20765|20675|20762.3|20672.3|28
1656374510000|2022-06-28 00:01:50|20764.6|20674.6|20765.8|20675.8|20767.2|20677.2|20763.9|20673.9|31
1656374520000|2022-06-28 00:02:00|20765.6|20675.6|20789.8|20699.8|20790.7|20700.7|20765.3|20675.3|30
1656374530000|2022-06-28 00:02:10|20789.9|20699.9|20793.3|20703.3|20795.8|20705.8|20789.6|20699.6|35
1656374540000|2022-06-28 00:02:20|20793|20703|20783.1|20693.1|20793.3|20703.3|20782.3|20692.3|32
1656374550000|2022-06-28 00:02:30|20782.5|20692.5|20775.2|20685.2|20783.1|20693.1|20775.2|20685.2|33
1656374560000|2022-06-28 00:02:40|20776.4|20686.4|20788.4|20698.4|20788.4|20698.4|20775.3|20685.3|35
1656374570000|2022-06-28 00:02:50|20787.5|20697.5|20786.6|20696.6|20792.3|20702.3|20786.6|20696.6|36
1656374580000|2022-06-28 00:03:00|20789.5|20699.5|20782.5|20692.5|20789.5|20699.5|20782.5|20692.5|34
1656374590000|2022-06-28 00:03:10|20779.6|20689.6|20781.8|20691.8|20785.3|20695.3|20776.9|20686.9|31
1656374600000|2022-06-28 00:03:20|20780.6|20690.6|20776|20686|20783.4|20693.4|20773.7|20683.7|27
1656374610000|2022-06-28 00:03:30|20776.1|20686.1|20775.7|20685.7|20778.9|20688.9|20773.9|20683.9|31
1656374620000|2022-06-28 00:03:40|20776.9|20686.9|20784.4|20694.4|20784.4|20694.4|20774.1|20684.1|35
1656374630000|2022-06-28 00:03:50|20783.5|20693.5|20781.8|20691.8|20783.6|20693.6|20779.8|20689.8|31
1656374640000|2022-06-28 00:04:00|20781|20691|20782.4|20692.4|20783.8|20693.8|20780.9|20690.9|35
1656374650000|2022-06-28 00:04:10|20782.3|20692.3|20792.8|20702.8|20793.8|20703.8|20781.1|20691.1|34
1656374660000|2022-06-28 00:04:20|20793.4|20703.4|20796.9|20706.9|20796.9|20706.9|20793|20703|28
1656374670000|2022-06-28 00:04:30|20795.9|20705.9|20796.5|20706.5|20798.7|20708.7|20794.5|20704.5|37
1656374680000|2022-06-28 00:04:40|20796.6|20706.6|20794.2|20704.2|20799|20709|20793.2|20703.2|36
1656374690000|2022-06-28 00:04:50|20793.2|20703.2|20785.9|20695.9|20793.2|20703.2|20785.8|20695.8|29
1656374700000|2022-06-28 00:05:00|20785.3|20695.3|20788.2|20698.2|20789.8|20699.8|20785.1|20695.1|37
1656374710000|2022-06-28 00:05:10|20787|20697|20789.4|20699.4|20789.4|20699.4|20786|20696|27
1656374720000|2022-06-28 00:05:20|20791.3|20701.3|20795.4|20705.4|20796.5|20706.5|20791.3|20701.3|29
1656374730000|2022-06-28 00:05:30|20795.3|20705.3|20799.6|20709.6|20800.6|20710.6|20795.3|20705.3|32
1656374740000|2022-06-28 00:05:40|20799.3|20709.3|20799.3|20709.3|20800.3|20710.3|20798.8|20708.8|28
1656374750000|2022-06-28 00:05:50|20799.4|20709.4|20799.5|20709.5|20800.3|20710.3|20798.6|20708.6|28
1656374760000|2022-06-28 00:06:00|20799.6|20709.6|20803.4|20713.4|20806|20716|20799.2|20709.2|26
1656374770000|2022-06-28 00:06:10|20802.9|20712.9|20803.7|20713.7|20805.9|20715.9|20801.3|20711.3|28
1656374780000|2022-06-28 00:06:20|20803.9|20713.9|20810.1|20720.1|20810.8|20720.8|20803.9|20713.9|34
1656374790000|2022-06-28 00:06:30|20809.9|20719.9|20790.4|20700.4|20809.9|20719.9|20789.1|20699.1|34
1656374800000|2022-06-28 00:06:40|20789.2|20699.2|20784.2|20694.2|20789.2|20699.2|20781.4|20691.4|35
1656374810000|2022-06-28 00:06:50|20783.8|20693.8|20789.1|20699.1|20796.5|20706.5|20783.7|20693.7|36
1656374820000|2022-06-28 00:07:00|20789.6|20699.6|20786.6|20696.6|20792.4|20702.4|20785.3|20695.3|39
1656374830000|2022-06-28 00:07:10|20787.3|20697.3|20792.7|20702.7|20792.7|20702.7|20784.2|20694.2|35
1656374840000|2022-06-28 00:07:20|20791.9|20701.9|20794.3|20704.3|20797.8|20707.8|20789.1|20699.1|34
1656374850000|2022-06-28 00:07:30|20794.2|20704.2|20792|20702|20796.2|20706.2|20791.2|20701.2|28
1656374860000|2022-06-28 00:07:40|20789.5|20699.5|20797|20707|20798.5|20708.5|20789.5|20699.5|29
1656374870000|2022-06-28 00:07:50|20796.9|20706.9|20822|20732|20822|20732|20796.4|20706.4|37
1656374880000|2022-06-28 00:08:00|20821.8|20731.8|20819.2|20729.2|20822.3|20732.3|20818.1|20728.1|31
1656374890000|2022-06-28 00:08:10|20818.8|20728.8|20820.6|20730.6|20821.7|20731.7|20818.8|20728.8|23
1656374900000|2022-06-28 00:08:20|20820.5|20730.5|20818.8|20728.8|20823.2|20733.2|20818|20728|32
1656374910000|2022-06-28 00:08:30|20818.6|20728.6|20818.5|20728.5|20819.9|20729.9|20816.6|20726.6|28
1656374920000|2022-06-28 00:08:40|20818.3|20728.3|20824.7|20734.7|20825.2|20735.2|20818.2|20728.2|28
1656374930000|2022-06-28 00:08:50|20826.2|20736.2|20832.9|20742.9|20837.2|20747.2|20825.6|20735.6|33
1656374940000|2022-06-28 00:09:00|20832.7|20742.7|20834.2|20744.2|20837.8|20747.8|20829.7|20739.7|36
1656374950000|2022-06-28 00:09:10|20833.7|20743.7|20831.9|20741.9|20838.1|20748.1|20826.6|20736.6|31
1656374960000|2022-06-28 00:09:20|20832|20742|20831.8|20741.8|20833.9|20743.9|20830.5|20740.5|31
1656374970000|2022-06-28 00:09:30|20832|20742|20825.8|20735.8|20834.9|20744.9|20822.9|20732.9|29
1656374980000|2022-06-28 00:09:40|20825.9|20735.9|20827.7|20737.7|20830.4|20740.4|20824.8|20734.8|24
1656374990000|2022-06-28 00:09:50|20825.8|20735.8|20826.7|20736.7|20827.5|20737.5|20823|20733|23
1656375000000|2022-06-28 00:10:00|20826.6|20736.6|20825.3|20735.3|20829|20739|20824.9|20734.9|31
1656375010000|2022-06-28 00:10:10|20825.2|20735.2|20833|20743|20833.3|20743.3|20821.7|20731.7|30
1656375020000|2022-06-28 00:10:20|20833.1|20743.1|20832|20742|20834.1|20744.1|20831.9|20741.9|29
1656375030000|2022-06-28 00:10:30|20832.1|20742.1|20831.1|20741.1|20835.6|20745.6|20831.1|20741.1|27
1656375040000|2022-06-28 00:10:40|20831|20741|20831.4|20741.4|20831.9|20741.9|20829.7|20739.7|28
1656375050000|2022-06-28 00:10:50|20834.1|20744.1|20824.9|20734.9|20834.1|20744.1|20824.9|20734.9|13
1656375060000|2022-06-28 00:11:00|20825|20735|20826.5|20736.5|20829.5|20739.5|20823.3|20733.3|18
1656375070000|2022-06-28 00:11:10|20826.2|20736.2|20826.4|20736.4|20827.1|20737.1|20822.9|20732.9|26
1656375080000|2022-06-28 00:11:20|20826.3|20736.3|20828.7|20738.7|20828.8|20738.8|20824.7|20734.7|31
1656375090000|2022-06-28 00:11:30|20828.6|20738.6|20829|20739|20830.6|20740.6|20827.8|20737.8|30
1656375100000|2022-06-28 00:11:40|20828.6|20738.6|20829.5|20739.5|20829.8|20739.8|20828.6|20738.6|16
1656375110000|2022-06-28 00:11:50|20829|20739|20828.9|20738.9|20829.6|20739.6|20828.7|20738.7|20
1656375120000|2022-06-28 00:12:00|20828.6|20738.6|20827.4|20737.4|20829.4|20739.4|20826.9|20736.9|23
1656375130000|2022-06-28 00:12:10|20827.7|20737.7|20828|20738|20828.6|20738.6|20824.2|20734.2|23
1656375140000|2022-06-28 00:12:20|20827.3|20737.3|20826|20736|20828.2|20738.2|20824.7|20734.7|26
1656375150000|2022-06-28 00:12:30|20827.1|20737.1|20827.9|20737.9|20827.9|20737.9|20823.8|20733.8|25
1656375160000|2022-06-28 00:12:40|20827.8|20737.8|20830.6|20740.6|20831.7|20741.7|20827.5|20737.5|21
1656375170000|2022-06-28 00:12:50|20830.5|20740.5|20833.7|20743.7|20834.8|20744.8|20830.4|20740.4|32
1656375180000|2022-06-28 00:13:00|20833.8|20743.8|20837.7|20747.7|20838.9|20748.9|20833.8|20743.8|29
1656375190000|2022-06-28 00:13:10|20837.8|20747.8|20847.5|20757.5|20848.2|20758.2|20837.5|20747.5|31
1656375200000|2022-06-28 00:13:20|20847.4|20757.4|20840.6|20750.6|20847.6|20757.6|20831.7|20741.7|28
1656375210000|2022-06-28 00:13:30|20840.9|20750.9|20827.3|20737.3|20841.1|20751.1|20823.1|20733.1|38
1656375220000|2022-06-28 00:13:40|20827.4|20737.4|20824.1|20734.1|20827.9|20737.9|20821.3|20731.3|33
1656375230000|2022-06-28 00:13:50|20826.5|20736.5|20830.3|20740.3|20830.4|20740.4|20824.6|20734.6|29
1656375240000|2022-06-28 00:14:00|20832.6|20742.6|20829.8|20739.8|20832.9|20742.9|20827.4|20737.4|30
1656375250000|2022-06-28 00:14:10|20828.5|20738.5|20837.4|20747.4|20841.9|20751.9|20828.3|20738.3|31
1656375260000|2022-06-28 00:14:20|20837.3|20747.3|20834.9|20744.9|20837.8|20747.8|20833.4|20743.4|32
1656375270000|2022-06-28 00:14:30|20835|20745|20861.8|20771.8|20863.6|20773.6|20835|20745|36
1656375280000|2022-06-28 00:14:40|20863.6|20773.6|20861.5|20771.5|20865.3|20775.3|20857.4|20767.4|36
1656375290000|2022-06-28 00:14:50|20860.2|20770.2|20862.2|20772.2|20863.6|20773.6|20859.3|20769.3|37
1656375300000|2022-06-28 00:15:00|20862.8|20772.8|20862.7|20772.7|20864.7|20774.7|20862|20772|33
1656375310000|2022-06-28 00:15:10|20862.6|20772.6|20861.7|20771.7|20863.5|20773.5|20860.9|20770.9|29
1656375320000|2022-06-28 00:15:20|20861.8|20771.8|20864|20774|20865.4|20775.4|20861.8|20771.8|24
1656375330000|2022-06-28 00:15:30|20863.9|20773.9|20865.8|20775.8|20866.9|20776.9|20862.4|20772.4|29
1656375340000|2022-06-28 00:15:40|20865.9|20775.9|20865|20775|20867.4|20777.4|20865|20775|30
1656375350000|2022-06-28 00:15:50|20865.1|20775.1|20866.6|20776.6|20866.9|20776.9|20864.8|20774.8|31
1656375360000|2022-06-28 00:16:00|20866.1|20776.1|20867.1|20777.1|20867.1|20777.1|20863.1|20773.1|32
1656375370000|2022-06-28 00:16:10|20866|20776|20865.4|20775.4|20869.4|20779.4|20864.9|20774.9|32
1656375380000|2022-06-28 00:16:20|20865.8|20775.8|20857.7|20767.7|20865.8|20775.8|20857.7|20767.7|30
1656375390000|2022-06-28 00:16:30|20859.5|20769.5|20859.4|20769.4|20862.3|20772.3|20858.5|20768.5|33
1656375400000|2022-06-28 00:16:40|20860.4|20770.4|20868|20778|20868|20778|20858.9|20768.9|26
1656375410000|2022-06-28 00:16:50|20865.7|20775.7|20863.3|20773.3|20866.8|20776.8|20863|20773|23
1656375420000|2022-06-28 00:17:00|20860.9|20770.9|20863.3|20773.3|20865.1|20775.1|20860.9|20770.9|31
1656375430000|2022-06-28 00:17:10|20863.4|20773.4|20864.5|20774.5|20867.3|20777.3|20863|20773|28
1656375440000|2022-06-28 00:17:20|20864.8|20774.8|20864.9|20774.9|20868.3|20778.3|20864|20774|31
1656375450000|2022-06-28 00:17:30|20865|20775|20863.8|20773.8|20865|20775|20863.6|20773.6|24
1656375460000|2022-06-28 00:17:40|20863.7|20773.7|20866.4|20776.4|20867.3|20777.3|20863.6|20773.6|23
1656375470000|2022-06-28 00:17:50|20866.7|20776.7|20864.4|20774.4|20870.1|20780.1|20863.1|20773.1|34
1656375480000|2022-06-28 00:18:00|20864.3|20774.3|20867.3|20777.3|20867.3|20777.3|20864.3|20774.3|31
1656375490000|2022-06-28 00:18:10|20867.1|20777.1|20864.6|20774.6|20869.4|20779.4|20864.6|20774.6|28
1656375500000|2022-06-28 00:18:20|20864.3|20774.3|20869|20779|20869.2|20779.2|20864.3|20774.3|30
1656375510000|2022-06-28 00:18:30|20867.8|20777.8|20867.3|20777.3|20869.7|20779.7|20867.3|20777.3|24
1656375520000|2022-06-28 00:18:40|20867.1|20777.1|20866.2|20776.2|20868.7|20778.7|20865.9|20775.9|27
1656375530000|2022-06-28 00:18:50|20866.3|20776.3|20874.5|20784.5|20876.5|20786.5|20866.2|20776.2|34
1656375540000|2022-06-28 00:19:00|20873.6|20783.6|20870.6|20780.6|20874.2|20784.2|20869.6|20779.6|28
1656375550000|2022-06-28 00:19:10|20870.2|20780.2|20875.1|20785.1|20876.2|20786.2|20866.5|20776.5|29
1656375560000|2022-06-28 00:19:20|20875.5|20785.5|20880.2|20790.2|20882.8|20792.8|20874|20784|23
1656375570000|2022-06-28 00:19:30|20880|20790|20877.4|20787.4|20882|20792|20875.8|20785.8|29
1656375580000|2022-06-28 00:19:40|20877.3|20787.3|20877.3|20787.3|20882.4|20792.4|20876|20786|25
1656375590000|2022-06-28 00:19:50|20877.7|20787.7|20880.4|20790.4|20880.6|20790.6|20876.5|20786.5|27
1656375600000|2022-06-28 00:20:00|20878.3|20788.3|20876.8|20786.8|20883.1|20793.1|20876.4|20786.4|27
1656375610000|2022-06-28 00:20:10|20876.4|20786.4|20876.4|20786.4|20879.4|20789.4|20875.6|20785.6|23
1656375620000|2022-06-28 00:20:20|20876.3|20786.3|20885|20795|20885.3|20795.3|20876.2|20786.2|26
1656375630000|2022-06-28 00:20:30|20884.1|20794.1|20884.4|20794.4|20885.4|20795.4|20883.5|20793.5|34
1656375640000|2022-06-28 00:20:40|20883.7|20793.7|20883.7|20793.7|20885.3|20795.3|20883.2|20793.2|29
1656375650000|2022-06-28 00:20:50|20883.8|20793.8|20884.7|20794.7|20886.8|20796.8|20883.8|20793.8|31
1656375660000|2022-06-28 00:21:00|20883.1|20793.1|20877|20787|20885.2|20795.2|20873.3|20783.3|28
1656375670000|2022-06-28 00:21:10|20877.4|20787.4|20872.4|20782.4|20877.4|20787.4|20870.7|20780.7|37
1656375680000|2022-06-28 00:21:20|20871.6|20781.6|20870.4|20780.4|20872.4|20782.4|20869.7|20779.7|29
1656375690000|2022-06-28 00:21:30|20870.8|20780.8|20871|20781|20871.8|20781.8|20870.3|20780.3|31
1656375700000|2022-06-28 00:21:40|20871.5|20781.5|20871.3|20781.3|20872.2|20782.2|20869.9|20779.9|24
1656375710000|2022-06-28 00:21:50|20871.6|20781.6|20870.4|20780.4|20873.4|20783.4|20870|20780|27
1656375720000|2022-06-28 00:22:00|20870.5|20780.5|20871.7|20781.7|20872.5|20782.5|20870.2|20780.2|22
1656375730000|2022-06-28 00:22:10|20871.8|20781.8|20869.6|20779.6|20872.6|20782.6|20869.6|20779.6|15
1656375740000|2022-06-28 00:22:20|20868.9|20778.9|20858.7|20768.7|20869.5|20779.5|20858.4|20768.4|24
1656375750000|2022-06-28 00:22:30|20858.5|20768.5|20846.8|20756.8|20858.5|20768.5|20846.3|20756.3|32
1656375760000|2022-06-28 00:22:40|20846.3|20756.3|20843.5|20753.5|20846.4|20756.4|20843.5|20753.5|11
1656375770000|2022-06-28 00:22:50|20843.4|20753.4|20843.8|20753.8|20845.7|20755.7|20842.6|20752.6|29
1656375780000|2022-06-28 00:23:00|20844.6|20754.6|20841|20751|20845|20755|20836|20746|26
1656375790000|2022-06-28 00:23:10|20841.6|20751.6|20843.8|20753.8|20846.6|20756.6|20841.6|20751.6|30
1656375800000|2022-06-28 00:23:20|20841.6|20751.6|20850.1|20760.1|20850.1|20760.1|20841.6|20751.6|30
1656375810000|2022-06-28 00:23:30|20850|20760|20850.7|20760.7|20852.2|20762.2|20850|20760|25
1656375820000|2022-06-28 00:23:40|20850.6|20760.6|20852.9|20762.9|20853.2|20763.2|20849.4|20759.4|26
1656375830000|2022-06-28 00:23:50|20852.2|20762.2|20852.3|20762.3|20853.3|20763.3|20850.9|20760.9|24
1656375840000|2022-06-28 00:24:00|20851.1|20761.1|20843.6|20753.6|20851.6|20761.6|20843.6|20753.6|22
1656375850000|2022-06-28 00:24:10|20844.2|20754.2|20848.6|20758.6|20849.8|20759.8|20843.9|20753.9|27
1656375860000|2022-06-28 00:24:20|20849.2|20759.2|20861|20771|20861|20771|20849.1|20759.1|26
1656375870000|2022-06-28 00:24:30|20860.8|20770.8|20861.2|20771.2|20864|20774|20860.4|20770.4|27
1656375880000|2022-06-28 00:24:40|20863|20773|20861.3|20771.3|20863.1|20773.1|20859.5|20769.5|20
1656375890000|2022-06-28 00:24:50|20861.4|20771.4|20886.2|20796.2|20886.5|20796.5|20860.3|20770.3|25
1656375900000|2022-06-28 00:25:00|20885.9|20795.9|20899.6|20809.6|20905.6|20815.6|20885.9|20795.9|39
1656375910000|2022-06-28 00:25:10|20901.2|20811.2|20892.4|20802.4|20901.2|20811.2|20886.9|20796.9|40
1656375920000|2022-06-28 00:25:20|20892|20802|20899.5|20809.5|20900.7|20810.7|20889.1|20799.1|32
1656375930000|2022-06-28 00:25:30|20897.7|20807.7|20900.4|20810.4|20902.1|20812.1|20895.3|20805.3|33
1656375940000|2022-06-28 00:25:40|20900.5|20810.5|20901.1|20811.1|20905.7|20815.7|20899.2|20809.2|32
1656375950000|2022-06-28 00:25:50|20900.9|20810.9|20897.3|20807.3|20903.3|20813.3|20892.7|20802.7|30
1656375960000|2022-06-28 00:26:00|20892.8|20802.8|20894.7|20804.7|20897.5|20807.5|20891.2|20801.2|27
1656375970000|2022-06-28 00:26:10|20890.7|20800.7|20893.6|20803.6|20898.5|20808.5|20890.7|20800.7|33
1656375980000|2022-06-28 00:26:20|20896|20806|20893.9|20803.9|20896|20806|20893.2|20803.2|23
1656375990000|2022-06-28 00:26:30|20892.8|20802.8|20892.9|20802.9|20894.8|20804.8|20891.7|20801.7|21
1656376000000|2022-06-28 00:26:40|20893|20803|20892.8|20802.8|20895.4|20805.4|20891.7|20801.7|29
1656376010000|2022-06-28 00:26:50|20893.2|20803.2|20891.6|20801.6|20893.8|20803.8|20888.2|20798.2|32
1656376020000|2022-06-28 00:27:00|20891.3|20801.3|20894.2|20804.2|20897.5|20807.5|20890.7|20800.7|31
1656376030000|2022-06-28 00:27:10|20894|20804|20887.3|20797.3|20895.7|20805.7|20887.3|20797.3|34
1656376040000|2022-06-28 00:27:20|20887.5|20797.5|20886.9|20796.9|20889.8|20799.8|20882.7|20792.7|31
1656376050000|2022-06-28 00:27:30|20887.9|20797.9|20882.4|20792.4|20887.9|20797.9|20882.3|20792.3|29
1656376060000|2022-06-28 00:27:40|20882.5|20792.5|20884.1|20794.1|20885.3|20795.3|20882.5|20792.5|27
1656376070000|2022-06-28 00:27:50|20883.7|20793.7|20884.3|20794.3|20885.3|20795.3|20882.6|20792.6|29
1656376080000|2022-06-28 00:28:00|20884.2|20794.2|20884.6|20794.6|20886.1|20796.1|20882.1|20792.1|30
1656376090000|2022-06-28 00:28:10|20885.1|20795.1|20883.4|20793.4|20885.1|20795.1|20883.4|20793.4|20
1656376100000|2022-06-28 00:28:20|20885.1|20795.1|20885.5|20795.5|20885.9|20795.9|20881.1|20791.1|27
1656376110000|2022-06-28 00:28:30|20886|20796|20888.5|20798.5|20888.5|20798.5|20883.8|20793.8|33
1656376120000|2022-06-28 00:28:40|20887.4|20797.4|20885.9|20795.9|20891.9|20801.9|20885.9|20795.9|27
1656376130000|2022-06-28 00:28:50|20886.1|20796.1|20881.5|20791.5|20886.3|20796.3|20881.4|20791.4|32
1656376140000|2022-06-28 00:29:00|20883|20793|20882.5|20792.5|20883.9|20793.9|20882.4|20792.4|19
1656376150000|2022-06-28 00:29:10|20882.6|20792.6|20882.7|20792.7|20884.3|20794.3|20881.2|20791.2|28
1656376160000|2022-06-28 00:29:20|20882.9|20792.9|20880.2|20790.2|20883|20793|20880|20790|23
1656376170000|2022-06-28 00:29:30|20879|20789|20876.5|20786.5|20880.6|20790.6|20875.8|20785.8|24
1656376180000|2022-06-28 00:29:40|20876.8|20786.8|20879.7|20789.7|20880.7|20790.7|20874.8|20784.8|29
1656376190000|2022-06-28 00:29:50|20880.3|20790.3|20880.2|20790.2|20882.2|20792.2|20879.5|20789.5|26
1656376200000|2022-06-28 00:30:00|20880.1|20790.1|20871.8|20781.8|20882|20792|20870.5|20780.5|38
1656376210000|2022-06-28 00:30:10|20871.6|20781.6|20872.5|20782.5|20876.4|20786.4|20871.6|20781.6|31
1656376220000|2022-06-28 00:30:20|20873.5|20783.5|20873|20783|20873.8|20783.8|20872|20782|22
1656376230000|2022-06-28 00:30:30|20872.6|20782.6|20861.5|20771.5|20872.6|20782.6|20859|20769|23
1656376240000|2022-06-28 00:30:40|20865.7|20775.7|20868|20778|20868|20778|20863.8|20773.8|21
1656376250000|2022-06-28 00:30:50|20867.2|20777.2|20879.6|20789.6|20879.6|20789.6|20867|20777|28
1656376260000|2022-06-28 00:31:00|20882.2|20792.2|20881.4|20791.4|20883.9|20793.9|20879.8|20789.8|35
1656376270000|2022-06-28 00:31:10|20881.6|20791.6|20880.9|20790.9|20882.7|20792.7|20877.5|20787.5|28
1656376280000|2022-06-28 00:31:20|20881|20791|20874.9|20784.9|20883.7|20793.7|20874.8|20784.8|31
1656376290000|2022-06-28 00:31:30|20875.6|20785.6|20873|20783|20877|20787|20870.7|20780.7|37
1656376300000|2022-06-28 00:31:40|20874.3|20784.3|20870|20780|20875.8|20785.8|20868.9|20778.9|27
1656376310000|2022-06-28 00:31:50|20871.1|20781.1|20882.3|20792.3|20882.3|20792.3|20867.6|20777.6|34
1656376320000|2022-06-28 00:32:00|20881.5|20791.5|20883.2|20793.2|20886.2|20796.2|20881.5|20791.5|30
1656376330000|2022-06-28 00:32:10|20882.9|20792.9|20883.8|20793.8|20888.9|20798.9|20881|20791|39
1656376340000|2022-06-28 00:32:20|20884.2|20794.2|20881|20791|20885.8|20795.8|20878.8|20788.8|30
1656376350000|2022-06-28 00:32:30|20885|20795|20881.7|20791.7|20886.2|20796.2|20880.8|20790.8|30
1656376360000|2022-06-28 00:32:40|20882.4|20792.4|20881.9|20791.9|20885.2|20795.2|20880.9|20790.9|31
1656376370000|2022-06-28 00:32:50|20882.1|20792.1|20880.3|20790.3|20882.1|20792.1|20878.6|20788.6|26
1656376380000|2022-06-28 00:33:00|20880.9|20790.9|20882|20792|20882.1|20792.1|20879.5|20789.5|15
1656376390000|2022-06-28 00:33:10|20877.4|20787.4|20882.9|20792.9|20885.4|20795.4|20877.4|20787.4|30
1656376400000|2022-06-28 00:33:20|20882.2|20792.2|20877.5|20787.5|20882.2|20792.2|20874.4|20784.4|31
1656376410000|2022-06-28 00:33:30|20877.7|20787.7|20878.7|20788.7|20880.2|20790.2|20877.7|20787.7|17
1656376420000|2022-06-28 00:33:40|20878.8|20788.8|20865.7|20775.7|20878.8|20788.8|20865.7|20775.7|28
1656376430000|2022-06-28 00:33:50|20867.4|20777.4|20862|20772|20869.8|20779.8|20862|20772|22
1656376440000|2022-06-28 00:34:00|20859.4|20769.4|20854.9|20764.9|20863|20773|20852.9|20762.9|31
1656376450000|2022-06-28 00:34:10|20855.4|20765.4|20857|20767|20857.2|20767.2|20854.2|20764.2|26
1656376460000|2022-06-28 00:34:20|20856.9|20766.9|20858.3|20768.3|20860.2|20770.2|20854.4|20764.4|19
1656376470000|2022-06-28 00:34:30|20857.8|20767.8|20867.7|20777.7|20872.5|20782.5|20854.2|20764.2|33
1656376480000|2022-06-28 00:34:40|20870.9|20780.9|20869.2|20779.2|20870.9|20780.9|20868.8|20778.8|27
1656376490000|2022-06-28 00:34:50|20869.6|20779.6|20873.8|20783.8|20876.6|20786.6|20869.2|20779.2|30
1656376500000|2022-06-28 00:35:00|20871|20781|20875.9|20785.9|20876.4|20786.4|20871|20781|31
1656376510000|2022-06-28 00:35:10|20876.2|20786.2|20871.8|20781.8|20876.2|20786.2|20871.3|20781.3|31
1656376520000|2022-06-28 00:35:20|20872.3|20782.3|20872.6|20782.6|20872.8|20782.8|20870.1|20780.1|29
1656376530000|2022-06-28 00:35:30|20872.8|20782.8|20867.6|20777.6|20873.6|20783.6|20867.6|20777.6|33
1656376540000|2022-06-28 00:35:40|20866|20776|20869.5|20779.5|20871.5|20781.5|20866|20776|28
1656376550000|2022-06-28 00:35:50|20869.3|20779.3|20867.9|20777.9|20869.8|20779.8|20860.4|20770.4|26
1656376560000|2022-06-28 00:36:00|20867.8|20777.8|20853.2|20763.2|20869.2|20779.2|20851.6|20761.6|28
1656376570000|2022-06-28 00:36:10|20853.8|20763.8|20849.2|20759.2|20853.8|20763.8|20846.9|20756.9|18
1656376580000|2022-06-28 00:36:20|20848.6|20758.6|20831.9|20741.9|20851.2|20761.2|20829.5|20739.5|35
1656376590000|2022-06-28 00:36:30|20833|20743|20827.9|20737.9|20833|20743|20819.5|20729.5|32
1656376600000|2022-06-28 00:36:40|20819.3|20729.3|20828.2|20738.2|20829|20739|20819.3|20729.3|24
1656376610000|2022-06-28 00:36:50|20826.2|20736.2|20808.8|20718.8|20826.5|20736.5|20807.3|20717.3|34
1656376620000|2022-06-28 00:37:00|20808.3|20718.3|20807.1|20717.1|20808.8|20718.8|20804|20714|27
1656376630000|2022-06-28 00:37:10|20809.8|20719.8|20810.9|20720.9|20814.3|20724.3|20808.6|20718.6|33
1656376640000|2022-06-28 00:37:20|20810.3|20720.3|20813.5|20723.5|20814.8|20724.8|20808.5|20718.5|35
1656376650000|2022-06-28 00:37:30|20814.3|20724.3|20827.1|20737.1|20832.5|20742.5|20814.3|20724.3|32
1656376660000|2022-06-28 00:37:40|20827|20737|20821.9|20731.9|20827|20737|20819.2|20729.2|38
1656376670000|2022-06-28 00:37:50|20821|20731|20825.8|20735.8|20825.8|20735.8|20820.3|20730.3|34
1656376680000|2022-06-28 00:38:00|20825.6|20735.6|20813.7|20723.7|20826.4|20736.4|20812.1|20722.1|31
1656376690000|2022-06-28 00:38:10|20813.5|20723.5|20795.9|20705.9|20813.5|20723.5|20795.8|20705.8|23
1656376700000|2022-06-28 00:38:20|20795.7|20705.7|20796.7|20706.7|20801.4|20711.4|20793.7|20703.7|22
1656376710000|2022-06-28 00:38:30|20797.2|20707.2|20791.9|20701.9|20799.8|20709.8|20782.1|20692.1|31
1656376720000|2022-06-28 00:38:40|20791.7|20701.7|20771.4|20681.4|20791.8|20701.8|20767.7|20677.7|37
1656376730000|2022-06-28 00:38:50|20770.7|20680.7|20777.6|20687.6|20779.2|20689.2|20769.6|20679.6|37
1656376740000|2022-06-28 00:39:00|20776.8|20686.8|20774.6|20684.6|20779.2|20689.2|20771|20681|31
1656376750000|2022-06-28 00:39:10|20772.9|20682.9|20761.6|20671.6|20773.3|20683.3|20756.2|20666.2|36
1656376760000|2022-06-28 00:39:20|20761.4|20671.4|20762.3|20672.3|20765.9|20675.9|20760.6|20670.6|32
1656376770000|2022-06-28 00:39:30|20761.9|20671.9|20773.8|20683.8|20775.2|20685.2|20761.7|20671.7|35
1656376780000|2022-06-28 00:39:40|20773.7|20683.7|20774.7|20684.7|20781.1|20691.1|20772.4|20682.4|33
1656376790000|2022-06-28 00:39:50|20774.4|20684.4|20769.2|20679.2|20774.9|20684.9|20769.2|20679.2|36
1656376800000|2022-06-28 00:40:00|20770.7|20680.7|20768.6|20678.6|20771.4|20681.4|20757.9|20667.9|32
1656376810000|2022-06-28 00:40:10|20768|20678|20770.2|20680.2|20770.3|20680.3|20766.9|20676.9|37
1656376820000|2022-06-28 00:40:20|20770.3|20680.3|20764.7|20674.7|20770.3|20680.3|20761.7|20671.7|25
1656376830000|2022-06-28 00:40:30|20765.1|20675.1|20762.1|20672.1|20767.4|20677.4|20757.3|20667.3|24
1656376840000|2022-06-28 00:40:40|20761.8|20671.8|20737.7|20647.7|20763.8|20673.8|20732.6|20642.6|38
1656376850000|2022-06-28 00:40:50|20737.8|20647.8|20725.2|20635.2|20740.6|20650.6|20719.5|20629.5|37
1656376860000|2022-06-28 00:41:00|20724.9|20634.9|20741|20651|20742.2|20652.2|20724.1|20634.1|39
1656376870000|2022-06-28 00:41:10|20740.5|20650.5|20729.8|20639.8|20741|20651|20727.9|20637.9|37
1656376880000|2022-06-28 00:41:20|20730|20640|20725.6|20635.6|20731.2|20641.2|20721.3|20631.3|37
1656376890000|2022-06-28 00:41:30|20725.9|20635.9|20732.3|20642.3|20736.1|20646.1|20725.8|20635.8|36
1656376900000|2022-06-28 00:41:40|20732.5|20642.5|20727.7|20637.7|20732.5|20642.5|20721.5|20631.5|35
1656376910000|2022-06-28 00:41:50|20727|20637|20723.2|20633.2|20730.1|20640.1|20720.3|20630.3|37
1656376920000|2022-06-28 00:42:00|20723.3|20633.3|20725|20635|20725.7|20635.7|20720.7|20630.7|31
1656376930000|2022-06-28 00:42:10|20725.5|20635.5|20735.6|20645.6|20736.9|20646.9|20725.5|20635.5|36
1656376940000|2022-06-28 00:42:20|20736.3|20646.3|20734.4|20644.4|20736.3|20646.3|20733.1|20643.1|32
1656376950000|2022-06-28 00:42:30|20734.7|20644.7|20741.9|20651.9|20744.3|20654.3|20733.9|20643.9|32
1656376960000|2022-06-28 00:42:40|20741.7|20651.7|20740.6|20650.6|20745.6|20655.6|20738.3|20648.3|32
1656376970000|2022-06-28 00:42:50|20740|20650|20749.5|20659.5|20753.5|20663.5|20739.7|20649.7|33
1656376980000|2022-06-28 00:43:00|20750.2|20660.2|20738.6|20648.6|20750.2|20660.2|20738.2|20648.2|30
1656376990000|2022-06-28 00:43:10|20739.9|20649.9|20739.4|20649.4|20743.6|20653.6|20738.2|20648.2|27
1656377000000|2022-06-28 00:43:20|20738.9|20648.9|20737.7|20647.7|20740.4|20650.4|20735.1|20645.1|33
1656377010000|2022-06-28 00:43:30|20737.3|20647.3|20736.4|20646.4|20741.5|20651.5|20736.3|20646.3|28
1656377020000|2022-06-28 00:43:40|20735.4|20645.4|20737.4|20647.4|20739.3|20649.3|20735.1|20645.1|31
1656377030000|2022-06-28 00:43:50|20737.9|20647.9|20730.3|20640.3|20738.3|20648.3|20730.1|20640.1|31
1656377040000|2022-06-28 00:44:00|20730.6|20640.6|20735.2|20645.2|20737.6|20647.6|20729.7|20639.7|30
1656377050000|2022-06-28 00:44:10|20733.9|20643.9|20724.9|20634.9|20735.4|20645.4|20724.9|20634.9|32
1656377060000|2022-06-28 00:44:20|20724.7|20634.7|20729.7|20639.7|20729.8|20639.8|20723.4|20633.4|34
1656377070000|2022-06-28 00:44:30|20728.4|20638.4|20729.2|20639.2|20732.5|20642.5|20724.7|20634.7|28
1656377080000|2022-06-28 00:44:40|20729.1|20639.1|20728.9|20638.9|20729.1|20639.1|20724.8|20634.8|22
1656377090000|2022-06-28 00:44:50|20731.6|20641.6|20740.3|20650.3|20744.8|20654.8|20731.6|20641.6|34
1656377100000|2022-06-28 00:45:00|20740.4|20650.4|20741|20651|20745.2|20655.2|20737.3|20647.3|30
1656377110000|2022-06-28 00:45:10|20742|20652|20754.7|20664.7|20754.7|20664.7|20731.1|20641.1|38
1656377120000|2022-06-28 00:45:20|20754.3|20664.3|20761.8|20671.8|20763|20673|20754.3|20664.3|34
1656377130000|2022-06-28 00:45:30|20760.6|20670.6|20768.8|20678.8|20775|20685|20760.4|20670.4|34
1656377140000|2022-06-28 00:45:40|20768.7|20678.7|20776.3|20686.3|20780.3|20690.3|20768.6|20678.6|32
1656377150000|2022-06-28 00:45:50|20776.7|20686.7|20768.5|20678.5|20776.7|20686.7|20765.7|20675.7|32
1656377160000|2022-06-28 00:46:00|20768|20678|20771.1|20681.1|20773.3|20683.3|20764.9|20674.9|29
1656377170000|2022-06-28 00:46:10|20767.9|20677.9|20769.8|20679.8|20775.4|20685.4|20767.6|20677.6|37
1656377180000|2022-06-28 00:46:20|20768.8|20678.8|20770.6|20680.6|20776.4|20686.4|20768.4|20678.4|26
1656377190000|2022-06-28 00:46:30|20773|20683|20761.9|20671.9|20780|20690|20761.1|20671.1|31
1656377200000|2022-06-28 00:46:40|20761.5|20671.5|20759.8|20669.8|20765.2|20675.2|20759.1|20669.1|29
1656377210000|2022-06-28 00:46:50|20760|20670|20759.5|20669.5|20760.9|20670.9|20757.9|20667.9|25
1656377220000|2022-06-28 00:47:00|20759.2|20669.2|20761.1|20671.1|20762.2|20672.2|20758.1|20668.1|27
1656377230000|2022-06-28 00:47:10|20765.6|20675.6|20764.2|20674.2|20768.8|20678.8|20763.7|20673.7|30
1656377240000|2022-06-28 00:47:20|20763.6|20673.6|20768.7|20678.7|20772.6|20682.6|20763.6|20673.6|33
1656377250000|2022-06-28 00:47:30|20768|20678|20770.1|20680.1|20770.5|20680.5|20768|20678|19
1656377260000|2022-06-28 00:47:40|20770.2|20680.2|20771.7|20681.7|20775.5|20685.5|20764.1|20674.1|32
1656377270000|2022-06-28 00:47:50|20771.8|20681.8|20771.9|20681.9|20773.3|20683.3|20771.3|20681.3|26
1656377280000|2022-06-28 00:48:00|20772|20682|20778.5|20688.5|20783.6|20693.6|20771.5|20681.5|34
1656377290000|2022-06-28 00:48:10|20775.7|20685.7|20767.7|20677.7|20775.7|20685.7|20765.7|20675.7|29
1656377300000|2022-06-28 00:48:20|20767.6|20677.6|20766.1|20676.1|20767.8|20677.8|20765.7|20675.7|28
1656377310000|2022-06-28 00:48:30|20765.1|20675.1|20763.1|20673.1|20765.5|20675.5|20761.7|20671.7|20
1656377320000|2022-06-28 00:48:40|20763|20673|20761.5|20671.5|20763.3|20673.3|20758.9|20668.9|24
1656377330000|2022-06-28 00:48:50|20761.6|20671.6|20763.6|20673.6|20764.4|20674.4|20759.8|20669.8|32
1656377340000|2022-06-28 00:49:00|20763.5|20673.5|20764.9|20674.9|20768.5|20678.5|20761.4|20671.4|25
1656377350000|2022-06-28 00:49:10|20765.2|20675.2|20761.2|20671.2|20765.2|20675.2|20760.7|20670.7|30
1656377360000|2022-06-28 00:49:20|20759.3|20669.3|20762.9|20672.9|20764.1|20674.1|20758|20668|25
1656377370000|2022-06-28 00:49:30|20762.1|20672.1|20762.4|20672.4|20762.5|20672.5|20761.2|20671.2|8
1656377380000|2022-06-28 00:49:40|20762.5|20672.5|20760.1|20670.1|20762.5|20672.5|20759.7|20669.7|24
1656377390000|2022-06-28 00:49:50|20760|20670|20763.2|20673.2|20763.2|20673.2|20759.3|20669.3|17
1656377400000|2022-06-28 00:50:00|20761.8|20671.8|20754.6|20664.6|20762.7|20672.7|20753.9|20663.9|28
1656377410000|2022-06-28 00:50:10|20754.9|20664.9|20739.1|20649.1|20754.9|20664.9|20738.3|20648.3|31
1656377420000|2022-06-28 00:50:20|20739|20649|20748.2|20658.2|20749.8|20659.8|20738.9|20648.9|30
1656377430000|2022-06-28 00:50:30|20751.1|20661.1|20753.1|20663.1|20753.2|20663.2|20749.4|20659.4|30
1656377440000|2022-06-28 00:50:40|20753.6|20663.6|20750.3|20660.3|20755|20665|20750.1|20660.1|28
1656377450000|2022-06-28 00:50:50|20750.4|20660.4|20752.9|20662.9|20752.9|20662.9|20747.1|20657.1|27
1656377460000|2022-06-28 00:51:00|20751.8|20661.8|20749.4|20659.4|20751.8|20661.8|20748.9|20658.9|17
1656377470000|2022-06-28 00:51:10|20749.9|20659.9|20748|20658|20749.9|20659.9|20745.4|20655.4|22
1656377480000|2022-06-28 00:51:20|20742.2|20652.2|20749.4|20659.4|20750.8|20660.8|20742.2|20652.2|24
1656377490000|2022-06-28 00:51:30|20749.2|20659.2|20754.8|20664.8|20760.4|20670.4|20748.9|20658.9|32
1656377500000|2022-06-28 00:51:40|20754.4|20664.4|20754.8|20664.8|20755|20665|20753.1|20663.1|22
1656377510000|2022-06-28 00:51:50|20755.3|20665.3|20758.7|20668.7|20758.8|20668.8|20752.7|20662.7|28
1656377520000|2022-06-28 00:52:00|20760.6|20670.6|20769.7|20679.7|20770.1|20680.1|20760.6|20670.6|34
1656377530000|2022-06-28 00:52:10|20767.7|20677.7|20770.5|20680.5|20772|20682|20763.9|20673.9|28
1656377540000|2022-06-28 00:52:20|20770.2|20680.2|20768.2|20678.2|20770.2|20680.2|20760.2|20670.2|31
1656377550000|2022-06-28 00:52:30|20768.1|20678.1|20767.6|20677.6|20768.7|20678.7|20764.2|20674.2|21
1656377560000|2022-06-28 00:52:40|20767.1|20677.1|20768.3|20678.3|20770|20680|20766.6|20676.6|23
1656377570000|2022-06-28 00:52:50|20768.2|20678.2|20770.1|20680.1|20771.3|20681.3|20765.6|20675.6|32
1656377580000|2022-06-28 00:53:00|20769.6|20679.6|20764.4|20674.4|20770.3|20680.3|20758.5|20668.5|25
1656377590000|2022-06-28 00:53:10|20764.6|20674.6|20756.3|20666.3|20765.2|20675.2|20756.3|20666.3|20
1656377600000|2022-06-28 00:53:20|20755.8|20665.8|20759.1|20669.1|20760.1|20670.1|20753.6|20663.6|17
1656377610000|2022-06-28 00:53:30|20759.9|20669.9|20750.4|20660.4|20760.4|20670.4|20748.8|20658.8|27
1656377620000|2022-06-28 00:53:40|20751.7|20661.7|20759.9|20669.9|20761.7|20671.7|20751.7|20661.7|31
1656377630000|2022-06-28 00:53:50|20759.3|20669.3|20774.7|20684.7|20774.7|20684.7|20759.2|20669.2|34
1656377640000|2022-06-28 00:54:00|20775|20685|20775.6|20685.6|20776.2|20686.2|20769.7|20679.7|29
1656377650000|2022-06-28 00:54:10|20769.1|20679.1|20787.5|20697.5|20790.5|20700.5|20769.1|20679.1|35
1656377660000|2022-06-28 00:54:20|20787.6|20697.6|20777.3|20687.3|20788.7|20698.7|20777.3|20687.3|34
1656377670000|2022-06-28 00:54:30|20778|20688|20777.8|20687.8|20780.7|20690.7|20777|20687|28
1656377680000|2022-06-28 00:54:40|20777.7|20687.7|20777.7|20687.7|20785.8|20695.8|20777.6|20687.6|31
1656377690000|2022-06-28 00:54:50|20777.6|20687.6|20782|20692|20782.2|20692.2|20774.6|20684.6|29
1656377700000|2022-06-28 00:55:00|20780.8|20690.8|20784.9|20694.9|20786.3|20696.3|20777.7|20687.7|31
1656377710000|2022-06-28 00:55:10|20784.7|20694.7|20783|20693|20785|20695|20782|20692|27
1656377720000|2022-06-28 00:55:20|20783.2|20693.2|20779.2|20689.2|20783.3|20693.3|20779.2|20689.2|24
1656377730000|2022-06-28 00:55:30|20779.1|20689.1|20779.5|20689.5|20781.7|20691.7|20778.9|20688.9|24
1656377740000|2022-06-28 00:55:40|20779.6|20689.6|20778|20688|20781|20691|20775.7|20685.7|33
1656377750000|2022-06-28 00:55:50|20778.9|20688.9|20784.5|20694.5|20784.7|20694.7|20776.4|20686.4|30
1656377760000|2022-06-28 00:56:00|20784.7|20694.7|20789.4|20699.4|20790.8|20700.8|20784.7|20694.7|34
1656377770000|2022-06-28 00:56:10|20789|20699|20787.6|20697.6|20789.5|20699.5|20787.3|20697.3|36
1656377780000|2022-06-28 00:56:20|20787.9|20697.9|20786.9|20696.9|20787.9|20697.9|20786.9|20696.9|23
1656377790000|2022-06-28 00:56:30|20787|20697|20785.7|20695.7|20787.3|20697.3|20785.1|20695.1|19
1656377800000|2022-06-28 00:56:40|20785.4|20695.4|20782.5|20692.5|20785.8|20695.8|20782.2|20692.2|21
1656377810000|2022-06-28 00:56:50|20783|20693|20784.4|20694.4|20785.1|20695.1|20782.2|20692.2|23
1656377820000|2022-06-28 00:57:00|20784.5|20694.5|20789.1|20699.1|20790.2|20700.2|20784.1|20694.1|32
1656377830000|2022-06-28 00:57:10|20788.3|20698.3|20788.3|20698.3|20789.6|20699.6|20787.9|20697.9|20
1656377840000|2022-06-28 00:57:20|20788.2|20698.2|20787.9|20697.9|20788.3|20698.3|20787.7|20697.7|15
1656377850000|2022-06-28 00:57:30|20788|20698|20787.6|20697.6|20788.3|20698.3|20786.8|20696.8|27
1656377860000|2022-06-28 00:57:40|20787.4|20697.4|20787.7|20697.7|20787.9|20697.9|20787.2|20697.2|21
1656377870000|2022-06-28 00:57:50|20787.1|20697.1|20795.7|20705.7|20796.7|20706.7|20786.8|20696.8|24
1656377880000|2022-06-28 00:58:00|20795.6|20705.6|20793.1|20703.1|20795.6|20705.6|20792.6|20702.6|26
1656377890000|2022-06-28 00:58:10|20789.7|20699.7|20785.7|20695.7|20790.8|20700.8|20784.6|20694.6|30
1656377900000|2022-06-28 00:58:20|20785.8|20695.8|20783.8|20693.8|20786|20696|20782.9|20692.9|25
1656377910000|2022-06-28 00:58:30|20783.5|20693.5|20782.4|20692.4|20783.9|20693.9|20782.2|20692.2|20
1656377920000|2022-06-28 00:58:40|20782.2|20692.2|20783.7|20693.7|20784.2|20694.2|20781.3|20691.3|30
1656377930000|2022-06-28 00:58:50|20783.5|20693.5|20788.1|20698.1|20788.1|20698.1|20783.3|20693.3|27
1656377940000|2022-06-28 00:59:00|20787.5|20697.5|20788.9|20698.9|20789.3|20699.3|20784.6|20694.6|31
1656377950000|2022-06-28 00:59:10|20789|20699|20796.9|20706.9|20797|20707|20788.7|20698.7|29
1656377960000|2022-06-28 00:59:20|20797.5|20707.5|20797.4|20707.4|20798.3|20708.3|20796.4|20706.4|26
1656377970000|2022-06-28 00:59:30|20797.5|20707.5|20802.4|20712.4|20802.8|20712.8|20797.2|20707.2|29
1656377980000|2022-06-28 00:59:40|20802.2|20712.2|20802.5|20712.5|20803.3|20713.3|20801.7|20711.7|32
1656377990000|2022-06-28 00:59:50|20802.6|20712.6|20802.5|20712.5|20804.7|20714.7|20802.3|20712.3|17
1656378000000|2022-06-28 01:00:00|20802.4|20712.4|20802.3|20712.3|20803.7|20713.7|20801.3|20711.3|28
1656378010000|2022-06-28 01:00:10|20802.2|20712.2|20798.2|20708.2|20803.3|20713.3|20797.1|20707.1|31
1656378020000|2022-06-28 01:00:20|20798.6|20708.6|20798.3|20708.3|20800|20710|20797.4|20707.4|20
1656378030000|2022-06-28 01:00:30|20797.6|20707.6|20802.2|20712.2|20802.2|20712.2|20797.6|20707.6|24
1656378040000|2022-06-28 01:00:40|20802.4|20712.4|20811.6|20721.6|20813|20723|20800.9|20710.9|30
1656378050000|2022-06-28 01:00:50|20811.7|20721.7|20812.9|20722.9|20812.9|20722.9|20811.2|20721.2|29
1656378060000|2022-06-28 01:01:00|20812.8|20722.8|20812.7|20722.7|20813.1|20723.1|20811.6|20721.6|30
1656378070000|2022-06-28 01:01:10|20812.2|20722.2|20821.2|20731.2|20822|20732|20812.2|20722.2|33
1656378080000|2022-06-28 01:01:20|20821.6|20731.6|20819.8|20729.8|20821.9|20731.9|20819.1|20729.1|35
1656378090000|2022-06-28 01:01:30|20820.4|20730.4|20822.2|20732.2|20824.6|20734.6|20820.2|20730.2|30
1656378100000|2022-06-28 01:01:40|20821.4|20731.4|20819.8|20729.8|20824.4|20734.4|20819.6|20729.6|29
1656378110000|2022-06-28 01:01:50|20819.7|20729.7|20821.7|20731.7|20822.3|20732.3|20819.1|20729.1|25
1656378120000|2022-06-28 01:02:00|20822.6|20732.6|20824.4|20734.4|20824.8|20734.8|20822.2|20732.2|30
1656378130000|2022-06-28 01:02:10|20823.9|20733.9|20832|20742|20832|20742|20823.9|20733.9|35
1656378140000|2022-06-28 01:02:20|20830.8|20740.8|20829.4|20739.4|20831.2|20741.2|20828.6|20738.6|25
1656378150000|2022-06-28 01:02:30|20829.6|20739.6|20829.9|20739.9|20832|20742|20829.3|20739.3|25
1656378160000|2022-06-28 01:02:40|20829.6|20739.6|20834|20744|20834|20744|20828.6|20738.6|37
1656378170000|2022-06-28 01:02:50|20834.4|20744.4|20841.6|20751.6|20841.6|20751.6|20831.9|20741.9|32
1656378180000|2022-06-28 01:03:00|20841.5|20751.5|20831.5|20741.5|20844.5|20754.5|20830.1|20740.1|39
1656378190000|2022-06-28 01:03:10|20832.4|20742.4|20831.4|20741.4|20835.5|20745.5|20830.5|20740.5|30
1656378200000|2022-06-28 01:03:20|20831.3|20741.3|20834.5|20744.5|20834.5|20744.5|20829.5|20739.5|28
1656378210000|2022-06-28 01:03:30|20834.9|20744.9|20838.3|20748.3|20838.3|20748.3|20834.9|20744.9|29
1656378220000|2022-06-28 01:03:40|20838.7|20748.7|20836.5|20746.5|20839.2|20749.2|20835.1|20745.1|31
1656378230000|2022-06-28 01:03:50|20837.5|20747.5|20835.7|20745.7|20837.9|20747.9|20835.7|20745.7|29
1656378240000|2022-06-28 01:04:00|20836.1|20746.1|20833.2|20743.2|20839.4|20749.4|20832.8|20742.8|25
1656378250000|2022-06-28 01:04:10|20832.9|20742.9|20830|20740|20833.3|20743.3|20828.9|20738.9|23
1656378260000|2022-06-28 01:04:20|20829.8|20739.8|20829.6|20739.6|20829.8|20739.8|20828.8|20738.8|26
1656378270000|2022-06-28 01:04:30|20829.1|20739.1|20828.4|20738.4|20830.4|20740.4|20828|20738|28
1656378280000|2022-06-28 01:04:40|20828.5|20738.5|20827|20737|20829.2|20739.2|20824.9|20734.9|31
1656378290000|2022-06-28 01:04:50|20826.4|20736.4|20828.1|20738.1|20828.1|20738.1|20825.4|20735.4|19
1656378300000|2022-06-28 01:05:00|20830.1|20740.1|20829.3|20739.3|20831.3|20741.3|20828.7|20738.7|30
1656378310000|2022-06-28 01:05:10|20829.1|20739.1|20829.4|20739.4|20830.8|20740.8|20828.3|20738.3|29
1656378320000|2022-06-28 01:05:20|20830.1|20740.1|20829.2|20739.2|20830.4|20740.4|20828.6|20738.6|26
1656378330000|2022-06-28 01:05:30|20828.6|20738.6|20828.1|20738.1|20832.7|20742.7|20827.7|20737.7|25
1656378340000|2022-06-28 01:05:40|20827.7|20737.7|20821.1|20731.1|20828|20738|20818.1|20728.1|31
1656378350000|2022-06-28 01:05:50|20821.2|20731.2|20805.1|20715.1|20821.7|20731.7|20805.1|20715.1|34
1656378360000|2022-06-28 01:06:00|20799.8|20709.8|20804.9|20714.9|20807.6|20717.6|20799.8|20709.8|32
1656378370000|2022-06-28 01:06:10|20805.2|20715.2|20802.6|20712.6|20805.6|20715.6|20801.8|20711.8|28
1656378380000|2022-06-28 01:06:20|20802.7|20712.7|20806.7|20716.7|20808.4|20718.4|20802.4|20712.4|29
1656378390000|2022-06-28 01:06:30|20806.6|20716.6|20817.2|20727.2|20818.3|20728.3|20806.2|20716.2|34
1656378400000|2022-06-28 01:06:40|20816.1|20726.1|20821.1|20731.1|20821.4|20731.4|20816|20726|30
1656378410000|2022-06-28 01:06:50|20822.3|20732.3|20823.5|20733.5|20826|20736|20820.9|20730.9|33
1656378420000|2022-06-28 01:07:00|20823.6|20733.6|20826.1|20736.1|20829.3|20739.3|20822.5|20732.5|29
1656378430000|2022-06-28 01:07:10|20825.6|20735.6|20828.2|20738.2|20828.5|20738.5|20825.6|20735.6|24
1656378440000|2022-06-28 01:07:20|20827.8|20737.8|20831.2|20741.2|20832.5|20742.5|20827.8|20737.8|28
1656378450000|2022-06-28 01:07:30|20832.5|20742.5|20827.8|20737.8|20832.5|20742.5|20827.1|20737.1|26
1656378460000|2022-06-28 01:07:40|20827.6|20737.6|20829.4|20739.4|20830.1|20740.1|20826.5|20736.5|28
1656378470000|2022-06-28 01:07:50|20830|20740|20829.7|20739.7|20830.8|20740.8|20827.5|20737.5|26
1656378480000|2022-06-28 01:08:00|20828.8|20738.8|20826.7|20736.7|20829.9|20739.9|20826.7|20736.7|18
1656378490000|2022-06-28 01:08:10|20827.5|20737.5|20827.1|20737.1|20828.3|20738.3|20824.6|20734.6|25
1656378500000|2022-06-28 01:08:20|20826.8|20736.8|20828.1|20738.1|20830|20740|20825.3|20735.3|24
1656378510000|2022-06-28 01:08:30|20828.8|20738.8|20830.4|20740.4|20831|20741|20827.6|20737.6|25
1656378520000|2022-06-28 01:08:40|20830.5|20740.5|20829.5|20739.5|20831.1|20741.1|20828.5|20738.5|23
1656378530000|2022-06-28 01:08:50|20830.1|20740.1|20824.7|20734.7|20831.3|20741.3|20824.5|20734.5|21
1656378540000|2022-06-28 01:09:00|20824.8|20734.8|20825.6|20735.6|20827.7|20737.7|20821.2|20731.2|29
1656378550000|2022-06-28 01:09:10|20824.4|20734.4|20822.2|20732.2|20828|20738|20821.5|20731.5|33
1656378560000|2022-06-28 01:09:20|20823.6|20733.6|20820.9|20730.9|20823.6|20733.6|20817.3|20727.3|21
1656378570000|2022-06-28 01:09:30|20820.5|20730.5|20824|20734|20825.7|20735.7|20820.4|20730.4|32
1656378580000|2022-06-28 01:09:40|20824.6|20734.6|20823.4|20733.4|20825|20735|20822.4|20732.4|20
1656378590000|2022-06-28 01:09:50|20826|20736|20824.4|20734.4|20826|20736|20821.6|20731.6|24
1656378600000|2022-06-28 01:10:00|20823.2|20733.2|20822.6|20732.6|20823.6|20733.6|20819.2|20729.2|24
1656378610000|2022-06-28 01:10:10|20822.4|20732.4|20822.1|20732.1|20823|20733|20821.7|20731.7|16
1656378620000|2022-06-28 01:10:20|20822.2|20732.2|20809|20719|20825.8|20735.8|20808.8|20718.8|30
1656378630000|2022-06-28 01:10:30|20800.7|20710.7|20797.2|20707.2|20805|20715|20793.5|20703.5|31
1656378640000|2022-06-28 01:10:40|20794.9|20704.9|20795.7|20705.7|20795.8|20705.8|20791|20701|18
1656378650000|2022-06-28 01:10:50|20795.8|20705.8|20791.3|20701.3|20796.6|20706.6|20788.8|20698.8|27
1656378660000|2022-06-28 01:11:00|20791.6|20701.6|20792.3|20702.3|20792.3|20702.3|20789|20699|27
1656378670000|2022-06-28 01:11:10|20791.9|20701.9|20792.1|20702.1|20792.9|20702.9|20790.8|20700.8|25
1656378680000|2022-06-28 01:11:20|20792|20702|20795.6|20705.6|20795.6|20705.6|20791.8|20701.8|29
1656378690000|2022-06-28 01:11:30|20795.9|20705.9|20813.2|20723.2|20815.3|20725.3|20795.9|20705.9|37
1656378700000|2022-06-28 01:11:40|20812.9|20722.9|20813.4|20723.4|20814.7|20724.7|20809.8|20719.8|35
1656378710000|2022-06-28 01:11:50|20813.3|20723.3|20811.5|20721.5|20813.3|20723.3|20810.6|20720.6|29
1656378720000|2022-06-28 01:12:00|20806.9|20716.9|20810.8|20720.8|20811.7|20721.7|20806.2|20716.2|28
1656378730000|2022-06-28 01:12:10|20811|20721|20814.8|20724.8|20814.8|20724.8|20808.6|20718.6|20
1656378740000|2022-06-28 01:12:20|20812.4|20722.4|20812.3|20722.3|20812.4|20722.4|20809.3|20719.3|26
1656378750000|2022-06-28 01:12:30|20810.7|20720.7|20812.8|20722.8|20812.9|20722.9|20809.9|20719.9|27
1656378760000|2022-06-28 01:12:40|20812.6|20722.6|20821.2|20731.2|20822.6|20732.6|20812|20722|30
1656378770000|2022-06-28 01:12:50|20821.3|20731.3|20819.7|20729.7|20821.9|20731.9|20819.7|20729.7|23
1656378780000|2022-06-28 01:13:00|20819.8|20729.8|20830.9|20740.9|20833.7|20743.7|20818.3|20728.3|31
1656378790000|2022-06-28 01:13:10|20831|20741|20835.3|20745.3|20835.3|20745.3|20828.5|20738.5|32
1656378800000|2022-06-28 01:13:20|20835.2|20745.2|20833.2|20743.2|20835.2|20745.2|20832.6|20742.6|26
1656378810000|2022-06-28 01:13:30|20833.4|20743.4|20834.9|20744.9|20835.6|20745.6|20831.1|20741.1|22
1656378820000|2022-06-28 01:13:40|20834.6|20744.6|20834.3|20744.3|20838.5|20748.5|20832.6|20742.6|22
1656378830000|2022-06-28 01:13:50|20834.2|20744.2|20833.4|20743.4|20835.2|20745.2|20832.2|20742.2|26
1656378840000|2022-06-28 01:14:00|20832.5|20742.5|20826.3|20736.3|20833.3|20743.3|20825.7|20735.7|19
1656378850000|2022-06-28 01:14:10|20826.4|20736.4|20821.1|20731.1|20826.4|20736.4|20819|20729|26
1656378860000|2022-06-28 01:14:20|20821|20731|20821.8|20731.8|20822.5|20732.5|20820.5|20730.5|23
1656378870000|2022-06-28 01:14:30|20822|20732|20832.6|20742.6|20832.6|20742.6|20822|20732|26
1656378880000|2022-06-28 01:14:40|20832.8|20742.8|20831.3|20741.3|20834.3|20744.3|20830.5|20740.5|28
1656378890000|2022-06-28 01:14:50|20831|20741|20831.4|20741.4|20832.5|20742.5|20830.3|20740.3|25
1656378900000|2022-06-28 01:15:00|20830.9|20740.9|20830.2|20740.2|20833.1|20743.1|20826.9|20736.9|26
1656378910000|2022-06-28 01:15:10|20830.1|20740.1|20829.3|20739.3|20831.1|20741.1|20828.6|20738.6|28
1656378920000|2022-06-28 01:15:20|20828.5|20738.5|20829|20739|20829|20739|20826.4|20736.4|26
1656378930000|2022-06-28 01:15:30|20828.7|20738.7|20822.3|20732.3|20829.3|20739.3|20819.2|20729.2|29
1656378940000|2022-06-28 01:15:40|20822.1|20732.1|20816.6|20726.6|20822.1|20732.1|20815.8|20725.8|26
1656378950000|2022-06-28 01:15:50|20816.8|20726.8|20817.5|20727.5|20818.9|20728.9|20816.6|20726.6|22
1656378960000|2022-06-28 01:16:00|20818|20728|20818|20728|20819.1|20729.1|20816.7|20726.7|17
1656378970000|2022-06-28 01:16:10|20817.9|20727.9|20815.6|20725.6|20817.9|20727.9|20809.1|20719.1|27
1656378980000|2022-06-28 01:16:20|20815.4|20725.4|20816.3|20726.3|20816.8|20726.8|20815.4|20725.4|21
1656378990000|2022-06-28 01:16:30|20816.2|20726.2|20816.2|20726.2|20818.3|20728.3|20816.2|20726.2|21
1656379000000|2022-06-28 01:16:40|20816|20726|20817.1|20727.1|20817.6|20727.6|20816|20726|24
1656379010000|2022-06-28 01:16:50|20817.8|20727.8|20817.6|20727.6|20818.9|20728.9|20817|20727|15
1656379020000|2022-06-28 01:17:00|20817|20727|20816.8|20726.8|20818.4|20728.4|20816.8|20726.8|12
1656379030000|2022-06-28 01:17:10|20816.9|20726.9|20804.8|20714.8|20822.8|20732.8|20804.1|20714.1|32
1656379040000|2022-06-28 01:17:20|20805.1|20715.1|20803.8|20713.8|20806.5|20716.5|20801.8|20711.8|19
1656379050000|2022-06-28 01:17:30|20802.7|20712.7|20807.1|20717.1|20810|20720|20799.5|20709.5|34
1656379060000|2022-06-28 01:17:40|20807|20717|20807.7|20717.7|20808.9|20718.9|20804.4|20714.4|30
1656379070000|2022-06-28 01:17:50|20807.5|20717.5|20806.3|20716.3|20808.4|20718.4|20806.2|20716.2|30
1656379080000|2022-06-28 01:18:00|20806.2|20716.2|20807.9|20717.9|20809.5|20719.5|20806.2|20716.2|26
1656379090000|2022-06-28 01:18:10|20807.6|20717.6|20808.3|20718.3|20808.9|20718.9|20806.6|20716.6|25
1656379100000|2022-06-28 01:18:20|20807.8|20717.8|20807.7|20717.7|20808.5|20718.5|20807.5|20717.5|16
1656379110000|2022-06-28 01:18:30|20807.8|20717.8|20815.3|20725.3|20815.3|20725.3|20807.5|20717.5|23
1656379120000|2022-06-28 01:18:40|20815.1|20725.1|20815|20725|20816.7|20726.7|20813.4|20723.4|22
1656379130000|2022-06-28 01:18:50|20815.2|20725.2|20814.1|20724.1|20817.3|20727.3|20812.9|20722.9|28
1656379140000|2022-06-28 01:19:00|20814.6|20724.6|20817.6|20727.6|20820.5|20730.5|20806.7|20716.7|28
1656379150000|2022-06-28 01:19:10|20816.9|20726.9|20809.3|20719.3|20816.9|20726.9|20801.1|20711.1|23
1656379160000|2022-06-28 01:19:20|20809|20719|20805.1|20715.1|20813.3|20723.3|20803.2|20713.2|27
1656379170000|2022-06-28 01:19:30|20805|20715|20804.2|20714.2|20809.9|20719.9|20804.2|20714.2|24
1656379180000|2022-06-28 01:19:40|20805|20715|20806.1|20716.1|20807|20717|20802.3|20712.3|15
1656379190000|2022-06-28 01:19:50|20805.5|20715.5|20802.9|20712.9|20806.1|20716.1|20802.9|20712.9|21
1656379200000|2022-06-28 01:20:00|20802.7|20712.7|20800.3|20710.3|20808.1|20718.1|20795.1|20705.1|31
1656379210000|2022-06-28 01:20:10|20801.1|20711.1|20807.8|20717.8|20807.8|20717.8|20800.8|20710.8|25
1656379220000|2022-06-28 01:20:20|20807.9|20717.9|20805.1|20715.1|20807.9|20717.9|20802.9|20712.9|25
1656379230000|2022-06-28 01:20:30|20804.1|20714.1|20795.8|20705.8|20805.6|20715.6|20795.8|20705.8|21
1656379240000|2022-06-28 01:20:40|20795.7|20705.7|20797.7|20707.7|20800.4|20710.4|20794.5|20704.5|26
1656379250000|2022-06-28 01:20:50|20797|20707|20797.9|20707.9|20800.9|20710.9|20795|20705|28
1656379260000|2022-06-28 01:21:00|20799.1|20709.1|20791.5|20701.5|20799.2|20709.2|20788.5|20698.5|34
1656379270000|2022-06-28 01:21:10|20791.7|20701.7|20795.5|20705.5|20797.7|20707.7|20790.9|20700.9|28
1656379280000|2022-06-28 01:21:20|20795.7|20705.7|20793.5|20703.5|20796.9|20706.9|20790.7|20700.7|20
1656379290000|2022-06-28 01:21:30|20789.4|20699.4|20792.7|20702.7|20796|20706|20789.4|20699.4|23
1656379300000|2022-06-28 01:21:40|20793.6|20703.6|20789.7|20699.7|20795.4|20705.4|20787.3|20697.3|26
1656379310000|2022-06-28 01:21:50|20789.9|20699.9|20795.2|20705.2|20796.9|20706.9|20789.6|20699.6|24
1656379320000|2022-06-28 01:22:00|20795.8|20705.8|20793.5|20703.5|20798.8|20708.8|20790.2|20700.2|23
1656379330000|2022-06-28 01:22:10|20793.6|20703.6|20789.1|20699.1|20796|20706|20787.7|20697.7|22
1656379340000|2022-06-28 01:22:20|20790.4|20700.4|20780|20690|20793.7|20703.7|20777.5|20687.5|33
1656379350000|2022-06-28 01:22:30|20781.2|20691.2|20781.6|20691.6|20782.3|20692.3|20778.2|20688.2|22
1656379360000|2022-06-28 01:22:40|20781.7|20691.7|20780.4|20690.4|20781.8|20691.8|20775.1|20685.1|24
1656379370000|2022-06-28 01:22:50|20779.2|20689.2|20774.1|20684.1|20780.8|20690.8|20774.1|20684.1|19
1656379380000|2022-06-28 01:23:00|20774|20684|20763.2|20673.2|20777.1|20687.1|20761.1|20671.1|34
1656379390000|2022-06-28 01:23:10|20762.8|20672.8|20760.1|20670.1|20764.2|20674.2|20759.7|20669.7|32
1656379400000|2022-06-28 01:23:20|20760.2|20670.2|20755|20665|20762.4|20672.4|20750.8|20660.8|27
1656379410000|2022-06-28 01:23:30|20750.6|20660.6|20752.7|20662.7|20753|20663|20742.1|20652.1|32
1656379420000|2022-06-28 01:23:40|20753|20663|20753.1|20663.1|20753.2|20663.2|20751.8|20661.8|25
1656379430000|2022-06-28 01:23:50|20753.8|20663.8|20753.9|20663.9|20754.7|20664.7|20753.2|20663.2|16
1656379440000|2022-06-28 01:24:00|20754.4|20664.4|20753.6|20663.6|20759.2|20669.2|20753.2|20663.2|23
1656379450000|2022-06-28 01:24:10|20753.9|20663.9|20754|20664|20757.3|20667.3|20753.1|20663.1|20
1656379460000|2022-06-28 01:24:20|20753.6|20663.6|20754.2|20664.2|20755.8|20665.8|20753.4|20663.4|24
1656379470000|2022-06-28 01:24:30|20755|20665|20752.2|20662.2|20760.8|20670.8|20750.9|20660.9|28
1656379480000|2022-06-28 01:24:40|20751.4|20661.4|20748.1|20658.1|20753.8|20663.8|20743.7|20653.7|23
1656379490000|2022-06-28 01:24:50|20747.5|20657.5|20753.4|20663.4|20757.9|20667.9|20744.3|20654.3|29
1656379500000|2022-06-28 01:25:00|20753.6|20663.6|20755.4|20665.4|20759.4|20669.4|20753.6|20663.6|26
1656379510000|2022-06-28 01:25:10|20755.3|20665.3|20753.6|20663.6|20756.1|20666.1|20750.1|20660.1|27
1656379520000|2022-06-28 01:25:20|20753.7|20663.7|20753.4|20663.4|20754.1|20664.1|20753.2|20663.2|22
1656379530000|2022-06-28 01:25:30|20753.6|20663.6|20758.7|20668.7|20759.2|20669.2|20751.3|20661.3|22
1656379540000|2022-06-28 01:25:40|20757.5|20667.5|20753.3|20663.3|20759.2|20669.2|20751.8|20661.8|20
1656379550000|2022-06-28 01:25:50|20752.9|20662.9|20752|20662|20753.5|20663.5|20752|20662|19
1656379560000|2022-06-28 01:26:00|20751.8|20661.8|20751.5|20661.5|20752|20662|20751.1|20661.1|14
1656379570000|2022-06-28 01:26:10|20751.4|20661.4|20751.9|20661.9|20752.5|20662.5|20751.4|20661.4|19
1656379580000|2022-06-28 01:26:20|20751.7|20661.7|20751.6|20661.6|20751.8|20661.8|20751.6|20661.6|10
1656379590000|2022-06-28 01:26:30|20751.7|20661.7|20756.6|20666.6|20756.6|20666.6|20751.6|20661.6|17
1656379600000|2022-06-28 01:26:40|20756.9|20666.9|20778.1|20688.1|20778.2|20688.2|20756.9|20666.9|34
1656379610000|2022-06-28 01:26:50|20778.3|20688.3|20778.2|20688.2|20778.7|20688.7|20775|20685|27
1656379620000|2022-06-28 01:27:00|20778|20688|20771.8|20681.8|20778|20688|20766.6|20676.6|27
1656379630000|2022-06-28 01:27:10|20761.7|20671.7|20766.8|20676.8|20770|20680|20759.7|20669.7|29
1656379640000|2022-06-28 01:27:20|20766.9|20676.9|20760.8|20670.8|20766.9|20676.9|20756.7|20666.7|26
1656379650000|2022-06-28 01:27:30|20760.6|20670.6|20763.2|20673.2|20768.3|20678.3|20758.4|20668.4|27
1656379660000|2022-06-28 01:27:40|20766.8|20676.8|20725|20635|20766.8|20676.8|20725|20635|30
1656379670000|2022-06-28 01:27:50|20725.9|20635.9|20720.9|20630.9|20730.2|20640.2|20717.8|20627.8|35
1656379680000|2022-06-28 01:28:00|20720.3|20630.3|20720.5|20630.5|20724.9|20634.9|20716.7|20626.7|34
1656379690000|2022-06-28 01:28:10|20720.3|20630.3|20720.5|20630.5|20725.5|20635.5|20718|20628|32
1656379700000|2022-06-28 01:28:20|20720.1|20630.1|20697.6|20607.6|20721.2|20631.2|20696.4|20606.4|37
1656379710000|2022-06-28 01:28:30|20692.6|20602.6|20692.9|20602.9|20696.7|20606.7|20684.6|20594.6|39
1656379720000|2022-06-28 01:28:40|20690.5|20600.5|20695.5|20605.5|20697|20607|20687.2|20597.2|36
1656379730000|2022-06-28 01:28:50|20695.2|20605.2|20689|20599|20696.2|20606.2|20688.1|20598.1|35
1656379740000|2022-06-28 01:29:00|20688.4|20598.4|20697.1|20607.1|20699.8|20609.8|20688.4|20598.4|39
1656379750000|2022-06-28 01:29:10|20697.8|20607.8|20697.9|20607.9|20698.6|20608.6|20695.1|20605.1|31
1656379760000|2022-06-28 01:29:20|20698.7|20608.7|20714.8|20624.8|20715.6|20625.6|20698.7|20608.7|32
1656379770000|2022-06-28 01:29:30|20717.8|20627.8|20703.7|20613.7|20720.6|20630.6|20702.2|20612.2|37
1656379780000|2022-06-28 01:29:40|20703.6|20613.6|20702.4|20612.4|20705.2|20615.2|20699.2|20609.2|31
1656379790000|2022-06-28 01:29:50|20702.2|20612.2|20696|20606|20704.1|20614.1|20694.1|20604.1|33
1656379800000|2022-06-28 01:30:00|20697.6|20607.6|20700|20610|20700.7|20610.7|20691.3|20601.3|38
1656379810000|2022-06-28 01:30:10|20700.9|20610.9|20694.7|20604.7|20702.4|20612.4|20691.9|20601.9|38
1656379820000|2022-06-28 01:30:20|20694.2|20604.2|20699.3|20609.3|20704.1|20614.1|20692.6|20602.6|36
1656379830000|2022-06-28 01:30:30|20699.2|20609.2|20696.8|20606.8|20702.4|20612.4|20695.4|20605.4|36
1656379840000|2022-06-28 01:30:40|20696.2|20606.2|20702|20612|20707.9|20617.9|20696.2|20606.2|28
1656379850000|2022-06-28 01:30:50|20702.9|20612.9|20708.3|20618.3|20708.3|20618.3|20699.9|20609.9|25
1656379860000|2022-06-28 01:31:00|20707.6|20617.6|20706.8|20616.8|20712.7|20622.7|20705.5|20615.5|36
1656379870000|2022-06-28 01:31:10|20702.3|20612.3|20705|20615|20705.4|20615.4|20697.5|20607.5|25
1656379880000|2022-06-28 01:31:20|20705.9|20615.9|20706.7|20616.7|20707.1|20617.1|20703.3|20613.3|32
1656379890000|2022-06-28 01:31:30|20706.5|20616.5|20710.1|20620.1|20711.4|20621.4|20706.1|20616.1|28
1656379900000|2022-06-28 01:31:40|20709.5|20619.5|20708.2|20618.2|20710.8|20620.8|20707.4|20617.4|22
1656379910000|2022-06-28 01:31:50|20707.5|20617.5|20708.8|20618.8|20710.2|20620.2|20705.4|20615.4|26
1656379920000|2022-06-28 01:32:00|20709.1|20619.1|20710.6|20620.6|20712.5|20622.5|20707|20617|28
1656379930000|2022-06-28 01:32:10|20711.7|20621.7|20707.4|20617.4|20718.7|20628.7|20707.4|20617.4|32
1656379940000|2022-06-28 01:32:20|20707.5|20617.5|20705.1|20615.1|20710.7|20620.7|20705|20615|36
1656379950000|2022-06-28 01:32:30|20700.7|20610.7|20696.8|20606.8|20702.8|20612.8|20691|20601|32
1656379960000|2022-06-28 01:32:40|20695.7|20605.7|20694|20604|20701.1|20611.1|20693.9|20603.9|34
1656379970000|2022-06-28 01:32:50|20697.7|20607.7|20698.3|20608.3|20701.3|20611.3|20697.4|20607.4|31
1656379980000|2022-06-28 01:33:00|20699.7|20609.7|20700.5|20610.5|20700.8|20610.8|20694.9|20604.9|31
1656379990000|2022-06-28 01:33:10|20700.4|20610.4|20695.2|20605.2|20700.4|20610.4|20693.9|20603.9|30
1656380000000|2022-06-28 01:33:20|20695.1|20605.1|20693.9|20603.9|20696.1|20606.1|20691|20601|28
1656380010000|2022-06-28 01:33:30|20692.7|20602.7|20688.8|20598.8|20693.7|20603.7|20685.9|20595.9|27
1656380020000|2022-06-28 01:33:40|20687.4|20597.4|20682.4|20592.4|20687.4|20597.4|20680.3|20590.3|34
1656380030000|2022-06-28 01:33:50|20681.8|20591.8|20677.3|20587.3|20682.6|20592.6|20677.1|20587.1|30
1656380040000|2022-06-28 01:34:00|20677.7|20587.7|20692.5|20602.5|20693.6|20603.6|20676.7|20586.7|34
1656380050000|2022-06-28 01:34:10|20694.9|20604.9|20692.7|20602.7|20697.7|20607.7|20689.7|20599.7|36
1656380060000|2022-06-28 01:34:20|20693|20603|20689|20599|20693.6|20603.6|20686.8|20596.8|35
1656380070000|2022-06-28 01:34:30|20689.1|20599.1|20693.7|20603.7|20694.7|20604.7|20686.2|20596.2|34
1656380080000|2022-06-28 01:34:40|20692|20602|20720.8|20630.8|20720.8|20630.8|20690.9|20600.9|36
1656380090000|2022-06-28 01:34:50|20723|20633|20705.7|20615.7|20723|20633|20700.5|20610.5|38
1656380100000|2022-06-28 01:35:00|20707.4|20617.4|20713|20623|20715.1|20625.1|20707|20617|33
1656380110000|2022-06-28 01:35:10|20712.8|20622.8|20714.4|20624.4|20716.6|20626.6|20710|20620|32
1656380120000|2022-06-28 01:35:20|20714.3|20624.3|20737.1|20647.1|20737.1|20647.1|20713.5|20623.5|36
1656380130000|2022-06-28 01:35:30|20734.2|20644.2|20731.8|20641.8|20738.2|20648.2|20731|20641|35
1656380140000|2022-06-28 01:35:40|20733.5|20643.5|20726.5|20636.5|20734.6|20644.6|20725.2|20635.2|35
1656380150000|2022-06-28 01:35:50|20726.3|20636.3|20728.1|20638.1|20728.1|20638.1|20722.8|20632.8|26
1656380160000|2022-06-28 01:36:00|20727.8|20637.8|20727|20637|20730.6|20640.6|20727|20637|27
1656380170000|2022-06-28 01:36:10|20726.5|20636.5|20722.6|20632.6|20727.1|20637.1|20721.2|20631.2|30
1656380180000|2022-06-28 01:36:20|20722.3|20632.3|20704.7|20614.7|20722.3|20632.3|20704.7|20614.7|34
1656380190000|2022-06-28 01:36:30|20704.5|20614.5|20698.6|20608.6|20705.9|20615.9|20695.3|20605.3|31
1656380200000|2022-06-28 01:36:40|20698.3|20608.3|20699.5|20609.5|20701.6|20611.6|20697.6|20607.6|31
1656380210000|2022-06-28 01:36:50|20699.6|20609.6|20705.4|20615.4|20706|20616|20698.3|20608.3|25
1656380220000|2022-06-28 01:37:00|20704.9|20614.9|20703.3|20613.3|20706.8|20616.8|20701.7|20611.7|36
1656380230000|2022-06-28 01:37:10|20702.4|20612.4|20723|20633|20724.4|20634.4|20702.1|20612.1|33
1656380240000|2022-06-28 01:37:20|20722.8|20632.8|20724.6|20634.6|20726.3|20636.3|20722.4|20632.4|33
1656380250000|2022-06-28 01:37:30|20724.5|20634.5|20715.2|20625.2|20726|20636|20714.7|20624.7|34
1656380260000|2022-06-28 01:37:40|20714.4|20624.4|20707.4|20617.4|20715|20625|20706.4|20616.4|27
1656380270000|2022-06-28 01:37:50|20707.3|20617.3|20705.9|20615.9|20707.4|20617.4|20704.1|20614.1|24
1656380280000|2022-06-28 01:38:00|20705.8|20615.8|20707.6|20617.6|20708.6|20618.6|20704.1|20614.1|30
1656380290000|2022-06-28 01:38:10|20706.1|20616.1|20705.1|20615.1|20706.1|20616.1|20703.5|20613.5|25
1656380300000|2022-06-28 01:38:20|20704.6|20614.6|20704.8|20614.8|20706|20616|20703.3|20613.3|20
1656380310000|2022-06-28 01:38:30|20705|20615|20704.4|20614.4|20705.6|20615.6|20702.4|20612.4|29
1656380320000|2022-06-28 01:38:40|20705.1|20615.1|20714.4|20624.4|20715.9|20625.9|20705.1|20615.1|35
1656380330000|2022-06-28 01:38:50|20714.3|20624.3|20715.4|20625.4|20718.3|20628.3|20713.8|20623.8|33
1656380340000|2022-06-28 01:39:00|20715|20625|20712.5|20622.5|20717.5|20627.5|20709.9|20619.9|31
1656380350000|2022-06-28 01:39:10|20712.4|20622.4|20706.3|20616.3|20712.4|20622.4|20705.4|20615.4|32
1656380360000|2022-06-28 01:39:20|20706.6|20616.6|20702.6|20612.6|20706.6|20616.6|20701.6|20611.6|32
1656380370000|2022-06-28 01:39:30|20702.3|20612.3|20700.6|20610.6|20703.7|20613.7|20699.8|20609.8|24
1656380380000|2022-06-28 01:39:40|20700.2|20610.2|20700.9|20610.9|20702.7|20612.7|20700|20610|21
1656380390000|2022-06-28 01:39:50|20701.3|20611.3|20700.5|20610.5|20702.2|20612.2|20696|20606|30
1656380400000|2022-06-28 01:40:00|20700.4|20610.4|20698.8|20608.8|20701.3|20611.3|20696.4|20606.4|32
1656380410000|2022-06-28 01:40:10|20697.1|20607.1|20695.4|20605.4|20697.6|20607.6|20694.5|20604.5|22
1656380420000|2022-06-28 01:40:20|20695.7|20605.7|20689.8|20599.8|20696.8|20606.8|20689.8|20599.8|24
1656380430000|2022-06-28 01:40:30|20690.8|20600.8|20688.4|20598.4|20690.9|20600.9|20687.8|20597.8|31
1656380440000|2022-06-28 01:40:40|20688.3|20598.3|20690.9|20600.9|20692.2|20602.2|20685.4|20595.4|22
1656380450000|2022-06-28 01:40:50|20691.1|20601.1|20693.1|20603.1|20693.2|20603.2|20689.5|20599.5|25
1656380460000|2022-06-28 01:41:00|20693|20603|20696.3|20606.3|20696.7|20606.7|20693|20603|33
1656380470000|2022-06-28 01:41:10|20696|20606|20695.2|20605.2|20696|20606|20693.2|20603.2|29
1656380480000|2022-06-28 01:41:20|20695.3|20605.3|20719.8|20629.8|20719.9|20629.9|20695.3|20605.3|36
1656380490000|2022-06-28 01:41:30|20719.6|20629.6|20719.4|20629.4|20719.8|20629.8|20717.1|20627.1|30
1656380500000|2022-06-28 01:41:40|20719.6|20629.6|20721.7|20631.7|20722.2|20632.2|20718.1|20628.1|30
1656380510000|2022-06-28 01:41:50|20721.8|20631.8|20708.2|20618.2|20721.9|20631.9|20707.9|20617.9|31
1656380520000|2022-06-28 01:42:00|20708.1|20618.1|20710.6|20620.6|20711.6|20621.6|20706.6|20616.6|32
1656380530000|2022-06-28 01:42:10|20710.8|20620.8|20708.5|20618.5|20711.5|20621.5|20706.2|20616.2|30
1656380540000|2022-06-28 01:42:20|20709|20619|20707.2|20617.2|20709.3|20619.3|20706.9|20616.9|24
1656380550000|2022-06-28 01:42:30|20707|20617|20708.2|20618.2|20708.9|20618.9|20707|20617|23
1656380560000|2022-06-28 01:42:40|20708.3|20618.3|20707.1|20617.1|20708.3|20618.3|20705.2|20615.2|30
1656380570000|2022-06-28 01:42:50|20707|20617|20707.7|20617.7|20707.7|20617.7|20705.8|20615.8|22
1656380580000|2022-06-28 01:43:00|20706.1|20616.1|20723.8|20633.8|20723.9|20633.9|20706.1|20616.1|22
1656380590000|2022-06-28 01:43:10|20723.6|20633.6|20719.8|20629.8|20724|20634|20718.5|20628.5|28
1656380600000|2022-06-28 01:43:20|20719.1|20629.1|20720.1|20630.1|20720.9|20630.9|20717|20627|25
1656380610000|2022-06-28 01:43:30|20719.9|20629.9|20717.5|20627.5|20721|20631|20716|20626|22
1656380620000|2022-06-28 01:43:40|20717.9|20627.9|20718.7|20628.7|20719.1|20629.1|20716.9|20626.9|22
1656380630000|2022-06-28 01:43:50|20718.8|20628.8|20720|20630|20720.2|20630.2|20717.3|20627.3|25
1656380640000|2022-06-28 01:44:00|20719.2|20629.2|20713|20623|20719.2|20629.2|20710|20620|36
1656380650000|2022-06-28 01:44:10|20712.1|20622.1|20710.1|20620.1|20713.9|20623.9|20709.7|20619.7|29
1656380660000|2022-06-28 01:44:20|20711.8|20621.8|20710.9|20620.9|20712.6|20622.6|20708.6|20618.6|21
1656380670000|2022-06-28 01:44:30|20710.5|20620.5|20716.2|20626.2|20716.9|20626.9|20710.5|20620.5|34
1656380680000|2022-06-28 01:44:40|20714.6|20624.6|20716.1|20626.1|20717.1|20627.1|20713.8|20623.8|26
1656380690000|2022-06-28 01:44:50|20716|20626|20713.9|20623.9|20716.8|20626.8|20713.3|20623.3|26
1656380700000|2022-06-28 01:45:00|20713.5|20623.5|20711.1|20621.1|20713.6|20623.6|20710.3|20620.3|31
1656380710000|2022-06-28 01:45:10|20711|20621|20715.6|20625.6|20716|20626|20710.8|20620.8|25
1656380720000|2022-06-28 01:45:20|20715.5|20625.5|20715.9|20625.9|20717.9|20627.9|20714.3|20624.3|30
1656380730000|2022-06-28 01:45:30|20717|20627|20716.4|20626.4|20717.7|20627.7|20715.4|20625.4|31
1656380740000|2022-06-28 01:45:40|20717.4|20627.4|20710.1|20620.1|20717.5|20627.5|20710.1|20620.1|30
1656380750000|2022-06-28 01:45:50|20709.9|20619.9|20708.5|20618.5|20710.6|20620.6|20707.9|20617.9|29
1656380760000|2022-06-28 01:46:00|20708|20618|20695|20605|20708|20618|20694.8|20604.8|34
1656380770000|2022-06-28 01:46:10|20695.6|20605.6|20695.4|20605.4|20697.2|20607.2|20694.1|20604.1|26
1656380780000|2022-06-28 01:46:20|20695.2|20605.2|20688.4|20598.4|20695.3|20605.3|20687.9|20597.9|26
1656380790000|2022-06-28 01:46:30|20688.9|20598.9|20693.2|20603.2|20694.4|20604.4|20688.9|20598.9|30
1656380800000|2022-06-28 01:46:40|20693.5|20603.5|20693|20603|20694.9|20604.9|20692.5|20602.5|17
1656380810000|2022-06-28 01:46:50|20692.9|20602.9|20691.4|20601.4|20695|20605|20691.2|20601.2|21
1656380820000|2022-06-28 01:47:00|20691.2|20601.2|20690.2|20600.2|20692.1|20602.1|20689|20599|24
1656380830000|2022-06-28 01:47:10|20690.1|20600.1|20693.8|20603.8|20696.5|20606.5|20687.7|20597.7|33
1656380840000|2022-06-28 01:47:20|20694.5|20604.5|20693.7|20603.7|20696.7|20606.7|20692.5|20602.5|28
1656380850000|2022-06-28 01:47:30|20693.6|20603.6|20694.9|20604.9|20696.4|20606.4|20692.9|20602.9|29
1656380860000|2022-06-28 01:47:40|20694.4|20604.4|20693|20603|20694.5|20604.5|20692.4|20602.4|22
1656380870000|2022-06-28 01:47:50|20692.3|20602.3|20695.8|20605.8|20695.8|20605.8|20692.2|20602.2|19
1656380880000|2022-06-28 01:48:00|20695|20605|20688.9|20598.9|20695|20605|20685.5|20595.5|32
1656380890000|2022-06-28 01:48:10|20688.7|20598.7|20694.5|20604.5|20695.9|20605.9|20688.7|20598.7|16
1656380900000|2022-06-28 01:48:20|20693.2|20603.2|20699.2|20609.2|20701.9|20611.9|20691.2|20601.2|33
1656380910000|2022-06-28 01:48:30|20698.9|20608.9|20707.4|20617.4|20707.7|20617.7|20697.7|20607.7|32
1656380920000|2022-06-28 01:48:40|20707.5|20617.5|20707|20617|20709.6|20619.6|20703.4|20613.4|33
1656380930000|2022-06-28 01:48:50|20706.2|20616.2|20699.5|20609.5|20707.2|20617.2|20699|20609|33
1656380940000|2022-06-28 01:49:00|20699.6|20609.6|20701.6|20611.6|20705.2|20615.2|20699.1|20609.1|23
1656380950000|2022-06-28 01:49:10|20701.5|20611.5|20703.8|20613.8|20705|20615|20701.1|20611.1|33
1656380960000|2022-06-28 01:49:20|20707.1|20617.1|20706.6|20616.6|20709.2|20619.2|20703|20613|21
1656380970000|2022-06-28 01:49:30|20706.5|20616.5|20706.9|20616.9|20707.1|20617.1|20704|20614|21
1656380980000|2022-06-28 01:49:40|20706.3|20616.3|20700.5|20610.5|20706.3|20616.3|20699|20609|23
1656380990000|2022-06-28 01:49:50|20700.4|20610.4|20687.8|20597.8|20701|20611|20687.8|20597.8|32
1656381000000|2022-06-28 01:50:00|20688.8|20598.8|20692.4|20602.4|20695.9|20605.9|20684.7|20594.7|34
1656381010000|2022-06-28 01:50:10|20689.7|20599.7|20686|20596|20695.3|20605.3|20684.1|20594.1|29
1656381020000|2022-06-28 01:50:20|20685.2|20595.2|20669.8|20579.8|20686|20596|20669.8|20579.8|26
1656381030000|2022-06-28 01:50:30|20665.7|20575.7|20665.7|20575.7|20670.6|20580.6|20664.2|20574.2|35
1656381040000|2022-06-28 01:50:40|20664.9|20574.9|20666.6|20576.6|20667.5|20577.5|20663.5|20573.5|23
1656381050000|2022-06-28 01:50:50|20665.1|20575.1|20667.1|20577.1|20667.1|20577.1|20663.7|20573.7|22
1656381060000|2022-06-28 01:51:00|20667.7|20577.7|20669.7|20579.7|20671.5|20581.5|20667.7|20577.7|30
1656381070000|2022-06-28 01:51:10|20665.9|20575.9|20647.6|20557.6|20667.4|20577.4|20647.6|20557.6|39
1656381080000|2022-06-28 01:51:20|20647.9|20557.9|20644.8|20554.8|20649.9|20559.9|20641.6|20551.6|37
1656381090000|2022-06-28 01:51:30|20646.1|20556.1|20655.4|20565.4|20656.7|20566.7|20645|20555|38
1656381100000|2022-06-28 01:51:40|20655.6|20565.6|20682.3|20592.3|20682.3|20592.3|20655.6|20565.6|35
1656381110000|2022-06-28 01:51:50|20685.7|20595.7|20696.9|20606.9|20696.9|20606.9|20685.3|20595.3|33
1656381120000|2022-06-28 01:52:00|20696.5|20606.5|20702.4|20612.4|20702.4|20612.4|20695.3|20605.3|33
1656381130000|2022-06-28 01:52:10|20699.7|20609.7|20699.9|20609.9|20699.9|20609.9|20695|20605|33
1656381140000|2022-06-28 01:52:20|20699.4|20609.4|20709.2|20619.2|20711.7|20621.7|20699.4|20609.4|33
1656381150000|2022-06-28 01:52:30|20708.7|20618.7|20714.3|20624.3|20714.5|20624.5|20708.5|20618.5|28
1656381160000|2022-06-28 01:52:40|20716.1|20626.1|20714.6|20624.6|20716.7|20626.7|20714.3|20624.3|31
1656381170000|2022-06-28 01:52:50|20714.8|20624.8|20709.5|20619.5|20716.2|20626.2|20709.4|20619.4|30
1656381180000|2022-06-28 01:53:00|20709.3|20619.3|20708.5|20618.5|20710.4|20620.4|20699.3|20609.3|33
1656381190000|2022-06-28 01:53:10|20707.7|20617.7|20708.2|20618.2|20711.5|20621.5|20706.2|20616.2|31
1656381200000|2022-06-28 01:53:20|20708.6|20618.6|20706.2|20616.2|20710.9|20620.9|20702.4|20612.4|28
1656381210000|2022-06-28 01:53:30|20702.4|20612.4|20712.3|20622.3|20714.4|20624.4|20701.3|20611.3|34
1656381220000|2022-06-28 01:53:40|20709.6|20619.6|20711.3|20621.3|20716.3|20626.3|20708.5|20618.5|28
1656381230000|2022-06-28 01:53:50|20711|20621|20709.1|20619.1|20715.7|20625.7|20707.1|20617.1|33
1656381240000|2022-06-28 01:54:00|20709.2|20619.2|20701.1|20611.1|20712|20622|20701.1|20611.1|34
1656381250000|2022-06-28 01:54:10|20700.7|20610.7|20689.1|20599.1|20710.5|20620.5|20687.5|20597.5|38
1656381260000|2022-06-28 01:54:20|20693|20603|20678.3|20588.3|20693|20603|20677.4|20587.4|36
1656381270000|2022-06-28 01:54:30|20679.1|20589.1|20664.9|20574.9|20679.1|20589.1|20656.5|20566.5|40
1656381280000|2022-06-28 01:54:40|20665.6|20575.6|20656.9|20566.9|20673.2|20583.2|20656.7|20566.7|40
1656381290000|2022-06-28 01:54:50|20658.6|20568.6|20676.9|20586.9|20678.1|20588.1|20657.3|20567.3|36
1656381300000|2022-06-28 01:55:00|20674.8|20584.8|20677.7|20587.7|20680.5|20590.5|20674.8|20584.8|35
1656381310000|2022-06-28 01:55:10|20681.1|20591.1|20678.5|20588.5|20681.9|20591.9|20678.2|20588.2|30
1656381320000|2022-06-28 01:55:20|20678.8|20588.8|20681|20591|20683.3|20593.3|20675.4|20585.4|32
1656381330000|2022-06-28 01:55:30|20681.3|20591.3|20679.5|20589.5|20682.2|20592.2|20677.1|20587.1|30
1656381340000|2022-06-28 01:55:40|20677.3|20587.3|20674.6|20584.6|20677.3|20587.3|20670.9|20580.9|36
1656381350000|2022-06-28 01:55:50|20674.9|20584.9|20677.7|20587.7|20678.4|20588.4|20674.9|20584.9|27
1656381360000|2022-06-28 01:56:00|20677.6|20587.6|20676.6|20586.6|20678.1|20588.1|20667.6|20577.6|26
1656381370000|2022-06-28 01:56:10|20675.9|20585.9|20675.5|20585.5|20679.3|20589.3|20675.5|20585.5|28
1656381380000|2022-06-28 01:56:20|20675.2|20585.2|20668.6|20578.6|20678.4|20588.4|20666.6|20576.6|32
1656381390000|2022-06-28 01:56:30|20668.1|20578.1|20665.3|20575.3|20668.9|20578.9|20663.7|20573.7|26
1656381400000|2022-06-28 01:56:40|20665.5|20575.5|20666.8|20576.8|20671.7|20581.7|20664.6|20574.6|32
1656381410000|2022-06-28 01:56:50|20666.5|20576.5|20667.3|20577.3|20670.3|20580.3|20666.4|20576.4|28
1656381420000|2022-06-28 01:57:00|20666.8|20576.8|20673.3|20583.3|20673.3|20583.3|20665.9|20575.9|32
1656381430000|2022-06-28 01:57:10|20673.5|20583.5|20666.2|20576.2|20674.6|20584.6|20665.2|20575.2|33
1656381440000|2022-06-28 01:57:20|20666|20576|20657.4|20567.4|20666.7|20576.7|20655.7|20565.7|34
1656381450000|2022-06-28 01:57:30|20652.7|20562.7|20651.7|20561.7|20656.5|20566.5|20651.7|20561.7|29
1656381460000|2022-06-28 01:57:40|20646.9|20556.9|20646.5|20556.5|20648.5|20558.5|20641.3|20551.3|29
1656381470000|2022-06-28 01:57:50|20646.1|20556.1|20651|20561|20653.4|20563.4|20646.1|20556.1|32
1656381480000|2022-06-28 01:58:00|20651.3|20561.3|20647.2|20557.2|20652.7|20562.7|20639.7|20549.7|24
1656381490000|2022-06-28 01:58:10|20649.1|20559.1|20624.9|20534.9|20649.1|20559.1|20624.5|20534.5|36
1656381500000|2022-06-28 01:58:20|20625.3|20535.3|20597.1|20507.1|20627.8|20537.8|20593.4|20503.4|40
1656381510000|2022-06-28 01:58:30|20599.2|20509.2|20610.7|20520.7|20610.7|20520.7|20597|20507|38
1656381520000|2022-06-28 01:58:40|20610.4|20520.4|20610.4|20520.4|20623.6|20533.6|20608|20518|37
1656381530000|2022-06-28 01:58:50|20610.3|20520.3|20619.1|20529.1|20619.6|20529.6|20610.3|20520.3|37
1656381540000|2022-06-28 01:59:00|20618.3|20528.3|20637|20547|20639.8|20549.8|20617.7|20527.7|39
1656381550000|2022-06-28 01:59:10|20637.6|20547.6|20639.6|20549.6|20653.2|20563.2|20637.6|20547.6|35
1656381560000|2022-06-28 01:59:20|20640.3|20550.3|20632.9|20542.9|20640.3|20550.3|20625|20535|39
1656381570000|2022-06-28 01:59:30|20632.7|20542.7|20629.7|20539.7|20633.3|20543.3|20622.8|20532.8|39
1656381580000|2022-06-28 01:59:40|20627.7|20537.7|20633.4|20543.4|20633.4|20543.4|20627.7|20537.7|28
1656381590000|2022-06-28 01:59:50|20642.2|20552.2|20654.6|20564.6|20655.3|20565.3|20642.2|20552.2|37
1656381600000|2022-06-28 02:00:00|20655|20565|20645.4|20555.4|20655.2|20565.2|20643.6|20553.6|40
1656381610000|2022-06-28 02:00:10|20644.7|20554.7|20657.5|20567.5|20658.6|20568.6|20642.4|20552.4|37
1656381620000|2022-06-28 02:00:20|20656.1|20566.1|20654.8|20564.8|20658.2|20568.2|20653.8|20563.8|34
1656381630000|2022-06-28 02:00:30|20656.6|20566.6|20650.2|20560.2|20657.8|20567.8|20648.7|20558.7|30
1656381640000|2022-06-28 02:00:40|20650.1|20560.1|20642.5|20552.5|20651.6|20561.6|20642.5|20552.5|27
1656381650000|2022-06-28 02:00:50|20641.3|20551.3|20652.1|20562.1|20654.6|20564.6|20641.3|20551.3|38
1656381660000|2022-06-28 02:01:00|20652.2|20562.2|20658.5|20568.5|20658.5|20568.5|20652|20562|35
1656381670000|2022-06-28 02:01:10|20663.3|20573.3|20675|20585|20677.4|20587.4|20659.3|20569.3|36
1656381680000|2022-06-28 02:01:20|20675.1|20585.1|20673.1|20583.1|20678.3|20588.3|20669.8|20579.8|38
1656381690000|2022-06-28 02:01:30|20672.3|20582.3|20673.4|20583.4|20674.4|20584.4|20669.5|20579.5|33
1656381700000|2022-06-28 02:01:40|20674|20584|20671.1|20581.1|20675.2|20585.2|20670.3|20580.3|36
1656381710000|2022-06-28 02:01:50|20670.9|20580.9|20674.5|20584.5|20674.5|20584.5|20668.4|20578.4|34
1656381720000|2022-06-28 02:02:00|20673.9|20583.9|20675.1|20585.1|20679.2|20589.2|20672.7|20582.7|38
1656381730000|2022-06-28 02:02:10|20675.4|20585.4|20673.5|20583.5|20677.7|20587.7|20672.6|20582.6|34
1656381740000|2022-06-28 02:02:20|20673.8|20583.8|20671.8|20581.8|20674.5|20584.5|20668.7|20578.7|32
1656381750000|2022-06-28 02:02:30|20671.7|20581.7|20666.9|20576.9|20673.9|20583.9|20665.8|20575.8|38
1656381760000|2022-06-28 02:02:40|20667.4|20577.4|20675.4|20585.4|20675.9|20585.9|20667.4|20577.4|38
1656381770000|2022-06-28 02:02:50|20676.4|20586.4|20668.8|20578.8|20681.2|20591.2|20668.8|20578.8|33
1656381780000|2022-06-28 02:03:00|20667.8|20577.8|20664.8|20574.8|20669|20579|20664.4|20574.4|31
1656381790000|2022-06-28 02:03:10|20665.8|20575.8|20674.4|20584.4|20674.4|20584.4|20664.7|20574.7|36
1656381800000|2022-06-28 02:03:20|20677|20587|20676.5|20586.5|20677.2|20587.2|20674.3|20584.3|33
1656381810000|2022-06-28 02:03:30|20676.6|20586.6|20686.3|20596.3|20686.3|20596.3|20676.3|20586.3|34
1656381820000|2022-06-28 02:03:40|20682.8|20592.8|20682|20592|20684.7|20594.7|20679|20589|32
1656381830000|2022-06-28 02:03:50|20680.2|20590.2|20678|20588|20684.6|20594.6|20672.9|20582.9|39
1656381840000|2022-06-28 02:04:00|20678.8|20588.8|20672.6|20582.6|20679.2|20589.2|20668.8|20578.8|33
1656381850000|2022-06-28 02:04:10|20672.2|20582.2|20670.8|20580.8|20677.7|20587.7|20669.2|20579.2|39
1656381860000|2022-06-28 02:04:20|20671.7|20581.7|20681.7|20591.7|20685.3|20595.3|20671.7|20581.7|35
1656381870000|2022-06-28 02:04:30|20681.6|20591.6|20682.5|20592.5|20685.4|20595.4|20679.5|20589.5|34
1656381880000|2022-06-28 02:04:40|20683.1|20593.1|20687.3|20597.3|20689.7|20599.7|20682.8|20592.8|30
1656381890000|2022-06-28 02:04:50|20690.3|20600.3|20692.6|20602.6|20692.6|20602.6|20686.6|20596.6|33
1656381900000|2022-06-28 02:05:00|20692.7|20602.7|20697.8|20607.8|20697.8|20607.8|20688|20598|35
1656381910000|2022-06-28 02:05:10|20697.7|20607.7|20692.8|20602.8|20697.7|20607.7|20690.4|20600.4|30
1656381920000|2022-06-28 02:05:20|20692.9|20602.9|20698.7|20608.7|20700.9|20610.9|20692.7|20602.7|25
1656381930000|2022-06-28 02:05:30|20701.9|20611.9|20700.8|20610.8|20703.6|20613.6|20699.4|20609.4|29
1656381940000|2022-06-28 02:05:40|20699.3|20609.3|20699.1|20609.1|20704.8|20614.8|20699|20609|27
1656381950000|2022-06-28 02:05:50|20699|20609|20698.5|20608.5|20702.7|20612.7|20697.7|20607.7|28
1656381960000|2022-06-28 02:06:00|20695.2|20605.2|20693.1|20603.1|20696.6|20606.6|20691.1|20601.1|35
1656381970000|2022-06-28 02:06:10|20693.6|20603.6|20693.7|20603.7|20695|20605|20689.3|20599.3|31
1656381980000|2022-06-28 02:06:20|20693.8|20603.8|20696.5|20606.5|20699.1|20609.1|20691.9|20601.9|32
1656381990000|2022-06-28 02:06:30|20696.3|20606.3|20699.1|20609.1|20699.1|20609.1|20693|20603|33
1656382000000|2022-06-28 02:06:40|20698.7|20608.7|20700.6|20610.6|20702.5|20612.5|20698.7|20608.7|29
1656382010000|2022-06-28 02:06:50|20703.4|20613.4|20709.2|20619.2|20709.8|20619.8|20703|20613|29
1656382020000|2022-06-28 02:07:00|20709.4|20619.4|20703.1|20613.1|20709.4|20619.4|20702.7|20612.7|29
1656382030000|2022-06-28 02:07:10|20703.6|20613.6|20696.8|20606.8|20705.2|20615.2|20695.2|20605.2|37
1656382040000|2022-06-28 02:07:20|20695.2|20605.2|20694.4|20604.4|20697.4|20607.4|20691.6|20601.6|29
1656382050000|2022-06-28 02:07:30|20694.9|20604.9|20692.1|20602.1|20695.3|20605.3|20691.2|20601.2|29
1656382060000|2022-06-28 02:07:40|20692.6|20602.6|20692.6|20602.6|20694.5|20604.5|20692|20602|22
1656382070000|2022-06-28 02:07:50|20693.1|20603.1|20695.8|20605.8|20696.1|20606.1|20692|20602|24
1656382080000|2022-06-28 02:08:00|20699.7|20609.7|20692.2|20602.2|20700.2|20610.2|20691.9|20601.9|31
1656382090000|2022-06-28 02:08:10|20692.7|20602.7|20688.2|20598.2|20693.9|20603.9|20683.7|20593.7|36
1656382100000|2022-06-28 02:08:20|20688.7|20598.7|20686.6|20596.6|20688.7|20598.7|20684.7|20594.7|28
1656382110000|2022-06-28 02:08:30|20686.5|20596.5|20684.1|20594.1|20687.2|20597.2|20684.1|20594.1|25
1656382120000|2022-06-28 02:08:40|20683.8|20593.8|20688.3|20598.3|20689.1|20599.1|20683.8|20593.8|28
1656382130000|2022-06-28 02:08:50|20688.1|20598.1|20685.8|20595.8|20688.1|20598.1|20683|20593|28
1656382140000|2022-06-28 02:09:00|20685.4|20595.4|20664.7|20574.7|20685.4|20595.4|20664.2|20574.2|36
1656382150000|2022-06-28 02:09:10|20664.3|20574.3|20671.3|20581.3|20671.3|20581.3|20664.3|20574.3|34
1656382160000|2022-06-28 02:09:20|20669.2|20579.2|20665|20575|20670.6|20580.6|20664.3|20574.3|31
1656382170000|2022-06-28 02:09:30|20665.7|20575.7|20662.6|20572.6|20665.9|20575.9|20661|20571|22
1656382180000|2022-06-28 02:09:40|20661.8|20571.8|20664.5|20574.5|20665.8|20575.8|20661.6|20571.6|28
1656382190000|2022-06-28 02:09:50|20664.2|20574.2|20664|20574|20665.9|20575.9|20663.7|20573.7|22
1656382200000|2022-06-28 02:10:00|20664.1|20574.1|20664.5|20574.5|20665.5|20575.5|20662.4|20572.4|29
1656382210000|2022-06-28 02:10:10|20664.1|20574.1|20656.3|20566.3|20664.2|20574.2|20654.5|20564.5|23
1656382220000|2022-06-28 02:10:20|20657|20567|20651.4|20561.4|20657|20567|20644.9|20554.9|29
1656382230000|2022-06-28 02:10:30|20650.1|20560.1|20643.2|20553.2|20658.6|20568.6|20642.8|20552.8|26
1656382240000|2022-06-28 02:10:40|20642.9|20552.9|20648.4|20558.4|20650.1|20560.1|20642.8|20552.8|28
1656382250000|2022-06-28 02:10:50|20648.8|20558.8|20648.6|20558.6|20649.5|20559.5|20645.1|20555.1|24
1656382260000|2022-06-28 02:11:00|20648.7|20558.7|20644.6|20554.6|20648.7|20558.7|20642.4|20552.4|31
1656382270000|2022-06-28 02:11:10|20646.3|20556.3|20646.9|20556.9|20647|20557|20644.2|20554.2|21
1656382280000|2022-06-28 02:11:20|20647.4|20557.4|20641.5|20551.5|20647.4|20557.4|20640.3|20550.3|26
1656382290000|2022-06-28 02:11:30|20635.2|20545.2|20634.7|20544.7|20637.8|20547.8|20631.1|20541.1|31
1656382300000|2022-06-28 02:11:40|20634.3|20544.3|20633.6|20543.6|20634.8|20544.8|20630.8|20540.8|23
1656382310000|2022-06-28 02:11:50|20634.1|20544.1|20630.7|20540.7|20634.1|20544.1|20628.9|20538.9|31
1656382320000|2022-06-28 02:12:00|20630.8|20540.8|20605.4|20515.4|20630.8|20540.8|20602.1|20512.1|36
1656382330000|2022-06-28 02:12:10|20604.8|20514.8|20605.2|20515.2|20610.6|20520.6|20603.2|20513.2|37
1656382340000|2022-06-28 02:12:20|20605.3|20515.3|20607.2|20517.2|20609.8|20519.8|20603.7|20513.7|33
1656382350000|2022-06-28 02:12:30|20607.3|20517.3|20610.3|20520.3|20612.6|20522.6|20603.2|20513.2|32
1656382360000|2022-06-28 02:12:40|20609.3|20519.3|20600.9|20510.9|20613.9|20523.9|20599.9|20509.9|30
1656382370000|2022-06-28 02:12:50|20597.3|20507.3|20602.8|20512.8|20602.9|20512.9|20597.3|20507.3|31
1656382380000|2022-06-28 02:13:00|20601.4|20511.4|20604.6|20514.6|20604.7|20514.7|20600.3|20510.3|34
1656382390000|2022-06-28 02:13:10|20604|20514|20610.7|20520.7|20613.2|20523.2|20603.2|20513.2|39
1656382400000|2022-06-28 02:13:20|20611.2|20521.2|20607|20517|20614.6|20524.6|20601.5|20511.5|36
1656382410000|2022-06-28 02:13:30|20606.4|20516.4|20602|20512|20606.4|20516.4|20597.6|20507.6|34
1656382420000|2022-06-28 02:13:40|20599.2|20509.2|20597.2|20507.2|20605.4|20515.4|20597|20507|34
1656382430000|2022-06-28 02:13:50|20596.5|20506.5|20596.5|20506.5|20602.8|20512.8|20595.9|20505.9|32
1656382440000|2022-06-28 02:14:00|20597.4|20507.4|20580.7|20490.7|20599.3|20509.3|20580.2|20490.2|36
1656382450000|2022-06-28 02:14:10|20586.3|20496.3|20580.8|20490.8|20592.6|20502.6|20580.1|20490.1|38
1656382460000|2022-06-28 02:14:20|20584.4|20494.4|20576.4|20486.4|20584.4|20494.4|20548.2|20458.2|38
1656382470000|2022-06-28 02:14:30|20579.4|20489.4|20578.1|20488.1|20583.1|20493.1|20566.6|20476.6|38
1656382480000|2022-06-28 02:14:40|20578|20488|20584.8|20494.8|20587.5|20497.5|20574.5|20484.5|36
1656382490000|2022-06-28 02:14:50|20585.5|20495.5|20606.3|20516.3|20611.5|20521.5|20585.5|20495.5|38
1656382500000|2022-06-28 02:15:00|20605.4|20515.4|20636.8|20546.8|20639.6|20549.6|20601.7|20511.7|37
1656382510000|2022-06-28 02:15:10|20642.8|20552.8|20642.5|20552.5|20646.5|20556.5|20633.1|20543.1|35
1656382520000|2022-06-28 02:15:20|20645.6|20555.6|20632.9|20542.9|20645.6|20555.6|20631.7|20541.7|38
1656382530000|2022-06-28 02:15:30|20636.2|20546.2|20636.1|20546.1|20643.9|20553.9|20633.8|20543.8|36
1656382540000|2022-06-28 02:15:40|20638.3|20548.3|20626.4|20536.4|20638.3|20548.3|20619.4|20529.4|39
1656382550000|2022-06-28 02:15:50|20626.7|20536.7|20609.8|20519.8|20626.7|20536.7|20606.3|20516.3|36
1656382560000|2022-06-28 02:16:00|20609.2|20519.2|20617.8|20527.8|20618.8|20528.8|20606.1|20516.1|33
1656382570000|2022-06-28 02:16:10|20608.9|20518.9|20607.1|20517.1|20616.4|20526.4|20605.8|20515.8|36
1656382580000|2022-06-28 02:16:20|20609.7|20519.7|20593.9|20503.9|20609.7|20519.7|20590.2|20500.2|36
1656382590000|2022-06-28 02:16:30|20595.2|20505.2|20593.3|20503.3|20601.1|20511.1|20592.9|20502.9|38
1656382600000|2022-06-28 02:16:40|20604.3|20514.3|20602.7|20512.7|20604.9|20514.9|20591.9|20501.9|37
1656382610000|2022-06-28 02:16:50|20603.1|20513.1|20605.5|20515.5|20607.4|20517.4|20597.2|20507.2|35
1656382620000|2022-06-28 02:17:00|20601.7|20511.7|20605.2|20515.2|20605.7|20515.7|20601.3|20511.3|37
1656382630000|2022-06-28 02:17:10|20605.1|20515.1|20626.7|20536.7|20626.7|20536.7|20605.1|20515.1|37
1656382640000|2022-06-28 02:17:20|20625.3|20535.3|20621.7|20531.7|20625.3|20535.3|20618.4|20528.4|37
1656382650000|2022-06-28 02:17:30|20623.3|20533.3|20616.6|20526.6|20625.3|20535.3|20613.5|20523.5|37
1656382660000|2022-06-28 02:17:40|20615.7|20525.7|20615.1|20525.1|20617.8|20527.8|20612.6|20522.6|35
1656382670000|2022-06-28 02:17:50|20616.1|20526.1|20619|20529|20623.5|20533.5|20615.3|20525.3|30
1656382680000|2022-06-28 02:18:00|20618.7|20528.7|20623.6|20533.6|20628.9|20538.9|20618.7|20528.7|33
1656382690000|2022-06-28 02:18:10|20623.8|20533.8|20635.1|20545.1|20635.1|20545.1|20623.8|20533.8|27
1656382700000|2022-06-28 02:18:20|20634.1|20544.1|20633.5|20543.5|20636|20546|20633.5|20543.5|27
1656382710000|2022-06-28 02:18:30|20634.8|20544.8|20634|20544|20636.4|20546.4|20629.9|20539.9|19
1656382720000|2022-06-28 02:18:40|20633.8|20543.8|20632.5|20542.5|20636|20546|20628.8|20538.8|33
1656382730000|2022-06-28 02:18:50|20633|20543|20635.9|20545.9|20636.6|20546.6|20630.6|20540.6|37
1656382740000|2022-06-28 02:19:00|20632.9|20542.9|20626.7|20536.7|20636.5|20546.5|20626.7|20536.7|30
1656382750000|2022-06-28 02:19:10|20624.1|20534.1|20628.3|20538.3|20628.3|20538.3|20612.5|20522.5|33
1656382760000|2022-06-28 02:19:20|20628.7|20538.7|20632.6|20542.6|20636.1|20546.1|20627.7|20537.7|37
1656382770000|2022-06-28 02:19:30|20633|20543|20631.3|20541.3|20634.1|20544.1|20629.1|20539.1|31
1656382780000|2022-06-28 02:19:40|20624.3|20534.3|20630.2|20540.2|20631.3|20541.3|20622.1|20532.1|31
1656382790000|2022-06-28 02:19:50|20630.4|20540.4|20636.3|20546.3|20639.6|20549.6|20628.1|20538.1|33
1656382800000|2022-06-28 02:20:00|20636.1|20546.1|20631.7|20541.7|20638.1|20548.1|20631.7|20541.7|31
1656382810000|2022-06-28 02:20:10|20631.8|20541.8|20633.2|20543.2|20633.4|20543.4|20629.4|20539.4|25
1656382820000|2022-06-28 02:20:20|20631.6|20541.6|20633.7|20543.7|20635.9|20545.9|20627.3|20537.3|35
1656382830000|2022-06-28 02:20:30|20633.4|20543.4|20635.3|20545.3|20639|20549|20632.2|20542.2|31
1656382840000|2022-06-28 02:20:40|20634.2|20544.2|20636.6|20546.6|20636.6|20546.6|20632|20542|29
1656382850000|2022-06-28 02:20:50|20638.1|20548.1|20644.5|20554.5|20649.3|20559.3|20633.5|20543.5|36
1656382860000|2022-06-28 02:21:00|20645.7|20555.7|20649.6|20559.6|20649.8|20559.8|20642.6|20552.6|34
1656382870000|2022-06-28 02:21:10|20646.8|20556.8|20648.5|20558.5|20648.8|20558.8|20641.2|20551.2|36
1656382880000|2022-06-28 02:21:20|20649.1|20559.1|20649|20559|20652.7|20562.7|20646.9|20556.9|33
1656382890000|2022-06-28 02:21:30|20648.8|20558.8|20644.4|20554.4|20649.4|20559.4|20643.9|20553.9|32
1656382900000|2022-06-28 02:21:40|20644.5|20554.5|20641.5|20551.5|20646.8|20556.8|20636.6|20546.6|28
1656382910000|2022-06-28 02:21:50|20637.2|20547.2|20635.8|20545.8|20645.8|20555.8|20635.8|20545.8|37
1656382920000|2022-06-28 02:22:00|20636.5|20546.5|20635.9|20545.9|20643.1|20553.1|20635.9|20545.9|32
1656382930000|2022-06-28 02:22:10|20635.3|20545.3|20622.9|20532.9|20635.8|20545.8|20620.5|20530.5|31
1656382940000|2022-06-28 02:22:20|20623|20533|20627.1|20537.1|20627.3|20537.3|20619.1|20529.1|22
1656382950000|2022-06-28 02:22:30|20628.1|20538.1|20616.5|20526.5|20628.3|20538.3|20613.4|20523.4|33
1656382960000|2022-06-28 02:22:40|20615.7|20525.7|20621.8|20531.8|20626.8|20536.8|20615.7|20525.7|28
1656382970000|2022-06-28 02:22:50|20621.6|20531.6|20628.3|20538.3|20633.3|20543.3|20621.1|20531.1|32
1656382980000|2022-06-28 02:23:00|20625.6|20535.6|20630|20540|20633.7|20543.7|20625.6|20535.6|23
1656382990000|2022-06-28 02:23:10|20630.7|20540.7|20629|20539|20634.7|20544.7|20626.9|20536.9|32
1656383000000|2022-06-28 02:23:20|20625.7|20535.7|20620.1|20530.1|20628.9|20538.9|20616.4|20526.4|32
1656383010000|2022-06-28 02:23:30|20622.7|20532.7|20624.2|20534.2|20624.2|20534.2|20616.4|20526.4|21
1656383020000|2022-06-28 02:23:40|20623|20533|20618.2|20528.2|20623|20533|20616.9|20526.9|35
1656383030000|2022-06-28 02:23:50|20618.1|20528.1|20612|20522|20621.2|20531.2|20609.3|20519.3|28
1656383040000|2022-06-28 02:24:00|20613.4|20523.4|20609.8|20519.8|20614.9|20524.9|20599.3|20509.3|27
1656383050000|2022-06-28 02:24:10|20611.9|20521.9|20600.2|20510.2|20612.2|20522.2|20598.8|20508.8|32
1656383060000|2022-06-28 02:24:20|20600.5|20510.5|20606.8|20516.8|20611.1|20521.1|20599.9|20509.9|34
1656383070000|2022-06-28 02:24:30|20606.9|20516.9|20610.1|20520.1|20612.7|20522.7|20604.6|20514.6|35
1656383080000|2022-06-28 02:24:40|20611.9|20521.9|20627.9|20537.9|20629.1|20539.1|20611.9|20521.9|38
1656383090000|2022-06-28 02:24:50|20627.8|20537.8|20630.1|20540.1|20630.6|20540.6|20627.6|20537.6|29
1656383100000|2022-06-28 02:25:00|20629.8|20539.8|20636.1|20546.1|20638|20548|20628.8|20538.8|37
1656383110000|2022-06-28 02:25:10|20637.8|20547.8|20644.7|20554.7|20645.3|20555.3|20637.8|20547.8|35
1656383120000|2022-06-28 02:25:20|20645.9|20555.9|20653.3|20563.3|20653.5|20563.5|20643.5|20553.5|35
1656383130000|2022-06-28 02:25:30|20653.5|20563.5|20652.5|20562.5|20657.6|20567.6|20652.2|20562.2|32
1656383140000|2022-06-28 02:25:40|20652.6|20562.6|20651.1|20561.1|20654.1|20564.1|20651.1|20561.1|27
1656383150000|2022-06-28 02:25:50|20651.6|20561.6|20650.9|20560.9|20653.7|20563.7|20650|20560|32
1656383160000|2022-06-28 02:26:00|20651.1|20561.1|20651.2|20561.2|20652.5|20562.5|20649.4|20559.4|26
1656383170000|2022-06-28 02:26:10|20651.8|20561.8|20652.2|20562.2|20652.9|20562.9|20651.2|20561.2|24
1656383180000|2022-06-28 02:26:20|20652.3|20562.3|20666.8|20576.8|20667.5|20577.5|20652.3|20562.3|31
1656383190000|2022-06-28 02:26:30|20667.1|20577.1|20654.2|20564.2|20668.1|20578.1|20647.1|20557.1|38
1656383200000|2022-06-28 02:26:40|20654|20564|20655.8|20565.8|20655.9|20565.9|20650.3|20560.3|30
1656383210000|2022-06-28 02:26:50|20651.4|20561.4|20641.9|20551.9|20653|20563|20641.4|20551.4|31
1656383220000|2022-06-28 02:27:00|20641.3|20551.3|20634.1|20544.1|20641.8|20551.8|20633.3|20543.3|33
1656383230000|2022-06-28 02:27:10|20634|20544|20625.8|20535.8|20635.2|20545.2|20623.3|20533.3|37
1656383240000|2022-06-28 02:27:20|20627.1|20537.1|20628.2|20538.2|20629.1|20539.1|20627|20537|34
1656383250000|2022-06-28 02:27:30|20627|20537|20633.4|20543.4|20634|20544|20626.2|20536.2|29
1656383260000|2022-06-28 02:27:40|20633.1|20543.1|20625.1|20535.1|20634.4|20544.4|20625.1|20535.1|28
1656383270000|2022-06-28 02:27:50|20624|20534|20620.6|20530.6|20624.7|20534.7|20620.1|20530.1|31
1656383280000|2022-06-28 02:28:00|20621|20531|20611.3|20521.3|20621.1|20531.1|20608.7|20518.7|29
1656383290000|2022-06-28 02:28:10|20610.5|20520.5|20610.6|20520.6|20611.5|20521.5|20608.4|20518.4|26
1656383300000|2022-06-28 02:28:20|20610.9|20520.9|20623.3|20533.3|20623.8|20533.8|20609.3|20519.3|35
1656383310000|2022-06-28 02:28:30|20624.1|20534.1|20616.6|20526.6|20626|20536|20614.6|20524.6|32
1656383320000|2022-06-28 02:28:40|20616.7|20526.7|20611.4|20521.4|20616.7|20526.7|20610.4|20520.4|35
1656383330000|2022-06-28 02:28:50|20610.8|20520.8|20618.5|20528.5|20618.5|20528.5|20609.3|20519.3|32
1656383340000|2022-06-28 02:29:00|20617.8|20527.8|20616.3|20526.3|20619.3|20529.3|20613.5|20523.5|36
1656383350000|2022-06-28 02:29:10|20616|20526|20616.3|20526.3|20617.4|20527.4|20615.5|20525.5|28
1656383360000|2022-06-28 02:29:20|20616.4|20526.4|20619.8|20529.8|20621.4|20531.4|20616.4|20526.4|32
1656383370000|2022-06-28 02:29:30|20620|20530|20624|20534|20624.1|20534.1|20619.4|20529.4|26
1656383380000|2022-06-28 02:29:40|20622.4|20532.4|20622.1|20532.1|20625.3|20535.3|20621.2|20531.2|31
1656383390000|2022-06-28 02:29:50|20623.7|20533.7|20623.6|20533.6|20624.5|20534.5|20615.7|20525.7|28
1656383400000|2022-06-28 02:30:00|20624.7|20534.7|20628|20538|20628|20538|20624.3|20534.3|22
1656383410000|2022-06-28 02:30:10|20627.8|20537.8|20619.9|20529.9|20629.1|20539.1|20619.5|20529.5|35
1656383420000|2022-06-28 02:30:20|20620.6|20530.6|20610.5|20520.5|20621|20531|20610.5|20520.5|31
1656383430000|2022-06-28 02:30:30|20611.4|20521.4|20601.5|20511.5|20611.4|20521.4|20600.2|20510.2|33
1656383440000|2022-06-28 02:30:40|20601.9|20511.9|20596.2|20506.2|20603.1|20513.1|20595.4|20505.4|32
1656383450000|2022-06-28 02:30:50|20596.9|20506.9|20597|20507|20600.8|20510.8|20593.2|20503.2|32
1656383460000|2022-06-28 02:31:00|20597.2|20507.2|20595.3|20505.3|20601.6|20511.6|20592.7|20502.7|30
1656383470000|2022-06-28 02:31:10|20595.2|20505.2|20599.3|20509.3|20600|20510|20595.1|20505.1|23
1656383480000|2022-06-28 02:31:20|20599.6|20509.6|20600.7|20510.7|20602.2|20512.2|20598.5|20508.5|27
1656383490000|2022-06-28 02:31:30|20600.5|20510.5|20596.8|20506.8|20600.5|20510.5|20595.1|20505.1|27
1656383500000|2022-06-28 02:31:40|20595.2|20505.2|20592.2|20502.2|20599.2|20509.2|20589.5|20499.5|33
1656383510000|2022-06-28 02:31:50|20592.6|20502.6|20598|20508|20598|20508|20592|20502|31
1656383520000|2022-06-28 02:32:00|20598.6|20508.6|20603|20513|20605.6|20515.6|20598.4|20508.4|36
1656383530000|2022-06-28 02:32:10|20603.2|20513.2|20597.5|20507.5|20603.2|20513.2|20596.1|20506.1|27
1656383540000|2022-06-28 02:32:20|20597.6|20507.6|20594.4|20504.4|20599.6|20509.6|20594.3|20504.3|28
1656383550000|2022-06-28 02:32:30|20594.8|20504.8|20600.3|20510.3|20600.3|20510.3|20594.2|20504.2|27
1656383560000|2022-06-28 02:32:40|20604.8|20514.8|20611.2|20521.2|20611.5|20521.5|20604.8|20514.8|31
1656383570000|2022-06-28 02:32:50|20612.3|20522.3|20615.1|20525.1|20615.5|20525.5|20610.7|20520.7|27
1656383580000|2022-06-28 02:33:00|20616.6|20526.6|20617.3|20527.3|20619.9|20529.9|20611.2|20521.2|31
1656383590000|2022-06-28 02:33:10|20618.4|20528.4|20614|20524|20620.9|20530.9|20611.7|20521.7|36
1656383600000|2022-06-28 02:33:20|20613.9|20523.9|20616.6|20526.6|20617.2|20527.2|20613.3|20523.3|27
1656383610000|2022-06-28 02:33:30|20616.5|20526.5|20614|20524|20616.5|20526.5|20613.8|20523.8|27
1656383620000|2022-06-28 02:33:40|20614.3|20524.3|20614.4|20524.4|20616.4|20526.4|20613.7|20523.7|21
1656383630000|2022-06-28 02:33:50|20614.5|20524.5|20614.3|20524.3|20615.1|20525.1|20614.3|20524.3|22
1656383640000|2022-06-28 02:34:00|20614.7|20524.7|20618.7|20528.7|20618.7|20528.7|20611|20521|31
1656383650000|2022-06-28 02:34:10|20618|20528|20616.6|20526.6|20621|20531|20616.3|20526.3|25
1656383660000|2022-06-28 02:34:20|20616.5|20526.5|20616.6|20526.6|20621.4|20531.4|20613.4|20523.4|25
1656383670000|2022-06-28 02:34:30|20616.1|20526.1|20618.6|20528.6|20621|20531|20616.1|20526.1|27
1656383680000|2022-06-28 02:34:40|20619.1|20529.1|20625.6|20535.6|20626.3|20536.3|20619.1|20529.1|28
1656383690000|2022-06-28 02:34:50|20624.8|20534.8|20630|20540|20630|20540|20624.8|20534.8|31
1656383700000|2022-06-28 02:35:00|20630.3|20540.3|20629.5|20539.5|20630.7|20540.7|20628.8|20538.8|30
1656383710000|2022-06-28 02:35:10|20629.6|20539.6|20630.3|20540.3|20631|20541|20629.3|20539.3|27
1656383720000|2022-06-28 02:35:20|20630.5|20540.5|20647.4|20557.4|20647.4|20557.4|20630.5|20540.5|33
1656383730000|2022-06-28 02:35:30|20650.9|20560.9|20652.2|20562.2|20659.3|20569.3|20650.3|20560.3|33
1656383740000|2022-06-28 02:35:40|20653.6|20563.6|20648.9|20558.9|20653.6|20563.6|20643.5|20553.5|35
1656383750000|2022-06-28 02:35:50|20649.1|20559.1|20652.1|20562.1|20653|20563|20649.1|20559.1|34
1656383760000|2022-06-28 02:36:00|20652.4|20562.4|20641.6|20551.6|20652.4|20562.4|20641.6|20551.6|32
1656383770000|2022-06-28 02:36:10|20642|20552|20644.7|20554.7|20649.9|20559.9|20642|20552|30
1656383780000|2022-06-28 02:36:20|20643.7|20553.7|20650.6|20560.6|20650.6|20560.6|20642.2|20552.2|34
1656383790000|2022-06-28 02:36:30|20647.9|20557.9|20655.1|20565.1|20656.9|20566.9|20647.9|20557.9|37
1656383800000|2022-06-28 02:36:40|20655.4|20565.4|20652.8|20562.8|20658.5|20568.5|20652.2|20562.2|35
1656383810000|2022-06-28 02:36:50|20652.7|20562.7|20653.4|20563.4|20655.5|20565.5|20651.2|20561.2|31
1656383820000|2022-06-28 02:37:00|20653.1|20563.1|20653|20563|20654|20564|20646|20556|29
1656383830000|2022-06-28 02:37:10|20652.6|20562.6|20649.4|20559.4|20652.6|20562.6|20646.1|20556.1|25
1656383840000|2022-06-28 02:37:20|20649.6|20559.6|20643.6|20553.6|20649.6|20559.6|20643.6|20553.6|30
1656383850000|2022-06-28 02:37:30|20644.1|20554.1|20646.6|20556.6|20647.1|20557.1|20640.8|20550.8|29
1656383860000|2022-06-28 02:37:40|20646.1|20556.1|20649.4|20559.4|20651.3|20561.3|20643|20553|35
1656383870000|2022-06-28 02:37:50|20650.1|20560.1|20646.1|20556.1|20650.6|20560.6|20645|20555|27
1656383880000|2022-06-28 02:38:00|20643.6|20553.6|20643.9|20553.9|20648.7|20558.7|20643.5|20553.5|20
1656383890000|2022-06-28 02:38:10|20643.6|20553.6|20641|20551|20644.6|20554.6|20639.1|20549.1|29
1656383900000|2022-06-28 02:38:20|20641.5|20551.5|20635.9|20545.9|20641.5|20551.5|20635.4|20545.4|24
1656383910000|2022-06-28 02:38:30|20635.7|20545.7|20636.9|20546.9|20637.9|20547.9|20634.8|20544.8|28
1656383920000|2022-06-28 02:38:40|20636.8|20546.8|20635.1|20545.1|20637.6|20547.6|20635|20545|19
1656383930000|2022-06-28 02:38:50|20634.9|20544.9|20639.5|20549.5|20644.4|20554.4|20634.9|20544.9|32
1656383940000|2022-06-28 02:39:00|20640.2|20550.2|20634.7|20544.7|20642.3|20552.3|20634.5|20544.5|32
1656383950000|2022-06-28 02:39:10|20634.5|20544.5|20631.1|20541.1|20634.5|20544.5|20630.8|20540.8|22
1656383960000|2022-06-28 02:39:20|20632.1|20542.1|20621.9|20531.9|20632.1|20542.1|20618.1|20528.1|28
1656383970000|2022-06-28 02:39:30|20622.1|20532.1|20626.9|20536.9|20626.9|20536.9|20620.7|20530.7|30
1656383980000|2022-06-28 02:39:40|20626.5|20536.5|20624.5|20534.5|20628.8|20538.8|20623.1|20533.1|25
1656383990000|2022-06-28 02:39:50|20624.6|20534.6|20623.6|20533.6|20624.8|20534.8|20622.9|20532.9|26
1656384000000|2022-06-28 02:40:00|20623.4|20533.4|20624.7|20534.7|20624.9|20534.9|20620.4|20530.4|30
1656384010000|2022-06-28 02:40:10|20624.8|20534.8|20627|20537|20628.6|20538.6|20624.3|20534.3|33
1656384020000|2022-06-28 02:40:20|20626.1|20536.1|20622.5|20532.5|20626.6|20536.6|20619.5|20529.5|35
1656384030000|2022-06-28 02:40:30|20621.9|20531.9|20602.8|20512.8|20621.9|20531.9|20602|20512|30
1656384040000|2022-06-28 02:40:40|20602|20512|20593.3|20503.3|20602.3|20512.3|20592.9|20502.9|25
1656384050000|2022-06-28 02:40:50|20594.3|20504.3|20592.9|20502.9|20596.4|20506.4|20592.1|20502.1|30
1656384060000|2022-06-28 02:41:00|20592.7|20502.7|20589.7|20499.7|20594.5|20504.5|20582.3|20492.3|30
1656384070000|2022-06-28 02:41:10|20589|20499|20592.9|20502.9|20598.7|20508.7|20586.8|20496.8|33
1656384080000|2022-06-28 02:41:20|20593|20503|20595.1|20505.1|20599|20509|20593|20503|34
1656384090000|2022-06-28 02:41:30|20595.2|20505.2|20595|20505|20596.2|20506.2|20590.5|20500.5|25
1656384100000|2022-06-28 02:41:40|20596.1|20506.1|20596.6|20506.6|20597.1|20507.1|20595.5|20505.5|29
1656384110000|2022-06-28 02:41:50|20596.7|20506.7|20595.1|20505.1|20598|20508|20592.9|20502.9|29
1656384120000|2022-06-28 02:42:00|20594.8|20504.8|20586.6|20496.6|20596.9|20506.9|20586.2|20496.2|34
1656384130000|2022-06-28 02:42:10|20587.1|20497.1|20587.3|20497.3|20587.3|20497.3|20586.6|20496.6|21
1656384140000|2022-06-28 02:42:20|20587.1|20497.1|20583.2|20493.2|20587.8|20497.8|20583.2|20493.2|23
1656384150000|2022-06-28 02:42:30|20580.3|20490.3|20576|20486|20583|20493|20572|20482|32
1656384160000|2022-06-28 02:42:40|20576.2|20486.2|20575.9|20485.9|20577.2|20487.2|20573|20483|30
1656384170000|2022-06-28 02:42:50|20575.7|20485.7|20573.1|20483.1|20575.9|20485.9|20570.4|20480.4|20
1656384180000|2022-06-28 02:43:00|20573|20483|20573|20483|20575.1|20485.1|20572.4|20482.4|26
1656384190000|2022-06-28 02:43:10|20573.3|20483.3|20573.4|20483.4|20574|20484|20573.1|20483.1|19
1656384200000|2022-06-28 02:43:20|20573.9|20483.9|20576.9|20486.9|20580.8|20490.8|20573.9|20483.9|28
1656384210000|2022-06-28 02:43:30|20577.2|20487.2|20580|20490|20586.8|20496.8|20576.8|20486.8|28
1656384220000|2022-06-28 02:43:40|20579.9|20489.9|20580.5|20490.5|20581.8|20491.8|20578.8|20488.8|29
1656384230000|2022-06-28 02:43:50|20580.4|20490.4|20582.9|20492.9|20583.2|20493.2|20580.4|20490.4|19
1656384240000|2022-06-28 02:44:00|20582.8|20492.8|20582.8|20492.8|20586.7|20496.7|20579.6|20489.6|22
1656384250000|2022-06-28 02:44:10|20583.3|20493.3|20584.4|20494.4|20584.5|20494.5|20582.6|20492.6|19
1656384260000|2022-06-28 02:44:20|20584.8|20494.8|20591.8|20501.8|20594.3|20504.3|20584.8|20494.8|30
1656384270000|2022-06-28 02:44:30|20592.7|20502.7|20610.3|20520.3|20610.3|20520.3|20592.7|20502.7|32
1656384280000|2022-06-28 02:44:40|20610.1|20520.1|20609.1|20519.1|20610.8|20520.8|20608.4|20518.4|29
1656384290000|2022-06-28 02:44:50|20609|20519|20612|20522|20612|20522|20608.9|20518.9|23
1656384300000|2022-06-28 02:45:00|20610.8|20520.8|20608.3|20518.3|20610.8|20520.8|20606.4|20516.4|24
1656384310000|2022-06-28 02:45:10|20607.7|20517.7|20607.3|20517.3|20609.2|20519.2|20605.3|20515.3|22
1656384320000|2022-06-28 02:45:20|20608.4|20518.4|20606.4|20516.4|20609.3|20519.3|20606.1|20516.1|20
1656384330000|2022-06-28 02:45:30|20606.3|20516.3|20607.4|20517.4|20607.9|20517.9|20605.8|20515.8|13
1656384340000|2022-06-28 02:45:40|20606.5|20516.5|20609|20519|20609|20519|20606.5|20516.5|16
1656384350000|2022-06-28 02:45:50|20608.6|20518.6|20608|20518|20610.6|20520.6|20607.6|20517.6|14
1656384360000|2022-06-28 02:46:00|20609.8|20519.8|20607.6|20517.6|20610.7|20520.7|20607.6|20517.6|11
1656384370000|2022-06-28 02:46:10|20607.5|20517.5|20599.1|20509.1|20608.1|20518.1|20597.1|20507.1|27
1656384380000|2022-06-28 02:46:20|20598.8|20508.8|20594.2|20504.2|20598.8|20508.8|20593.8|20503.8|18
1656384390000|2022-06-28 02:46:30|20594.7|20504.7|20591.9|20501.9|20595.5|20505.5|20589.9|20499.9|29
1656384400000|2022-06-28 02:46:40|20591.8|20501.8|20585.9|20495.9|20596.6|20506.6|20585.9|20495.9|35
1656384410000|2022-06-28 02:46:50|20586.7|20496.7|20579.3|20489.3|20587.5|20497.5|20578.8|20488.8|32
1656384420000|2022-06-28 02:47:00|20580.5|20490.5|20588.2|20498.2|20588.2|20498.2|20577.1|20487.1|30
1656384430000|2022-06-28 02:47:10|20590.4|20500.4|20610.7|20520.7|20610.9|20520.9|20590.4|20500.4|31
1656384440000|2022-06-28 02:47:20|20611|20521|20629.4|20539.4|20630.2|20540.2|20611|20521|32
1656384450000|2022-06-28 02:47:30|20628.7|20538.7|20634.1|20544.1|20636.1|20546.1|20628.7|20538.7|34
1656384460000|2022-06-28 02:47:40|20633.9|20543.9|20644|20554|20646.5|20556.5|20633.2|20543.2|36
1656384470000|2022-06-28 02:47:50|20644.8|20554.8|20642|20552|20644.8|20554.8|20640.3|20550.3|32
1656384480000|2022-06-28 02:48:00|20641.5|20551.5|20639|20549|20644.2|20554.2|20637.7|20547.7|24
1656384490000|2022-06-28 02:48:10|20640.2|20550.2|20641.7|20551.7|20644.6|20554.6|20640.2|20550.2|33
1656384500000|2022-06-28 02:48:20|20641.1|20551.1|20643.6|20553.6|20646.7|20556.7|20641.1|20551.1|29
1656384510000|2022-06-28 02:48:30|20644.1|20554.1|20642.4|20552.4|20646|20556|20642.4|20552.4|27
1656384520000|2022-06-28 02:48:40|20642.6|20552.6|20646|20556|20649.6|20559.6|20641.6|20551.6|20
1656384530000|2022-06-28 02:48:50|20646.3|20556.3|20643|20553|20651.8|20561.8|20642.5|20552.5|32
1656384540000|2022-06-28 02:49:00|20643.2|20553.2|20641.9|20551.9|20644.3|20554.3|20641.9|20551.9|24
1656384550000|2022-06-28 02:49:10|20642|20552|20638.8|20548.8|20642|20552|20634.7|20544.7|30
1656384560000|2022-06-28 02:49:20|20638.7|20548.7|20637|20547|20640.6|20550.6|20636.8|20546.8|23
1656384570000|2022-06-28 02:49:30|20637.2|20547.2|20649.7|20559.7|20649.8|20559.8|20636.9|20546.9|32
1656384580000|2022-06-28 02:49:40|20650|20560|20655.9|20565.9|20656.9|20566.9|20650|20560|35
1656384590000|2022-06-28 02:49:50|20656.2|20566.2|20649.9|20559.9|20656.8|20566.8|20649.1|20559.1|29
1656384600000|2022-06-28 02:50:00|20650.3|20560.3|20645.4|20555.4|20652.8|20562.8|20644.6|20554.6|28
1656384610000|2022-06-28 02:50:10|20645.1|20555.1|20640.3|20550.3|20645.3|20555.3|20639.2|20549.2|28
1656384620000|2022-06-28 02:50:20|20640.6|20550.6|20641.7|20551.7|20641.9|20551.9|20638.7|20548.7|30
1656384630000|2022-06-28 02:50:30|20641.9|20551.9|20647|20557|20647.6|20557.6|20641.9|20551.9|29
1656384640000|2022-06-28 02:50:40|20647.1|20557.1|20655.3|20565.3|20655.3|20565.3|20645.5|20555.5|31
1656384650000|2022-06-28 02:50:50|20655.6|20565.6|20651.8|20561.8|20655.6|20565.6|20651.6|20561.6|29
1656384660000|2022-06-28 02:51:00|20651.9|20561.9|20652.1|20562.1|20653.4|20563.4|20651.7|20561.7|29
1656384670000|2022-06-28 02:51:10|20652.6|20562.6|20655.4|20565.4|20655.7|20565.7|20648.6|20558.6|34
1656384680000|2022-06-28 02:51:20|20655.2|20565.2|20655.8|20565.8|20655.8|20565.8|20654.5|20564.5|22
1656384690000|2022-06-28 02:51:30|20656.5|20566.5|20663.5|20573.5|20666|20576|20656.5|20566.5|32
1656384700000|2022-06-28 02:51:40|20663.9|20573.9|20663.3|20573.3|20665.3|20575.3|20660.4|20570.4|37
1656384710000|2022-06-28 02:51:50|20663.1|20573.1|20670.1|20580.1|20671.6|20581.6|20663.1|20573.1|33
1656384720000|2022-06-28 02:52:00|20669.1|20579.1|20665.4|20575.4|20670.7|20580.7|20664.5|20574.5|33
1656384730000|2022-06-28 02:52:10|20665.8|20575.8|20666.3|20576.3|20666.9|20576.9|20664.3|20574.3|31
1656384740000|2022-06-28 02:52:20|20666.4|20576.4|20664|20574|20667.6|20577.6|20663.9|20573.9|24
1656384750000|2022-06-28 02:52:30|20664.4|20574.4|20665.6|20575.6|20666.1|20576.1|20663.8|20573.8|18
1656384760000|2022-06-28 02:52:40|20665.3|20575.3|20665.7|20575.7|20665.7|20575.7|20664.6|20574.6|16
1656384770000|2022-06-28 02:52:50|20665.8|20575.8|20667.6|20577.6|20670|20580|20665.8|20575.8|32
1656384780000|2022-06-28 02:53:00|20667.2|20577.2|20665.8|20575.8|20668.6|20578.6|20665.2|20575.2|24
1656384790000|2022-06-28 02:53:10|20664.5|20574.5|20662.4|20572.4|20665.4|20575.4|20662.4|20572.4|25
1656384800000|2022-06-28 02:53:20|20661.2|20571.2|20663|20573|20665.4|20575.4|20660|20570|20
1656384810000|2022-06-28 02:53:30|20663.1|20573.1|20669.6|20579.6|20674.4|20584.4|20662.5|20572.5|34
1656384820000|2022-06-28 02:53:40|20669.8|20579.8|20668.5|20578.5|20670.9|20580.9|20666.8|20576.8|29
1656384830000|2022-06-28 02:53:50|20668.7|20578.7|20668.3|20578.3|20671.5|20581.5|20667.1|20577.1|27
1656384840000|2022-06-28 02:54:00|20667.9|20577.9|20664.2|20574.2|20668.3|20578.3|20663.6|20573.6|30
1656384850000|2022-06-28 02:54:10|20658.2|20568.2|20647.8|20557.8|20658.2|20568.2|20647.6|20557.6|29
1656384860000|2022-06-28 02:54:20|20648.3|20558.3|20653.4|20563.4|20653.4|20563.4|20647.9|20557.9|22
1656384870000|2022-06-28 02:54:30|20653.6|20563.6|20659.2|20569.2|20662.8|20572.8|20653.6|20563.6|30
1656384880000|2022-06-28 02:54:40|20659.3|20569.3|20669.4|20579.4|20669.5|20579.5|20659.2|20569.2|31
1656384890000|2022-06-28 02:54:50|20670|20580|20671.3|20581.3|20672.8|20582.8|20669.5|20579.5|29
1656384900000|2022-06-28 02:55:00|20671.2|20581.2|20671.2|20581.2|20671.9|20581.9|20667.9|20577.9|27
1656384910000|2022-06-28 02:55:10|20671.1|20581.1|20666.9|20576.9|20672.3|20582.3|20666.2|20576.2|20
1656384920000|2022-06-28 02:55:20|20666.8|20576.8|20666.7|20576.7|20669.9|20579.9|20664.5|20574.5|15
1656384930000|2022-06-28 02:55:30|20667.3|20577.3|20668.4|20578.4|20668.9|20578.9|20667.3|20577.3|14
1656384940000|2022-06-28 02:55:40|20668.9|20578.9|20664|20574|20668.9|20578.9|20661.7|20571.7|21
1656384950000|2022-06-28 02:55:50|20663.8|20573.8|20662.8|20572.8|20665.4|20575.4|20662.4|20572.4|24
1656384960000|2022-06-28 02:56:00|20662.6|20572.6|20662|20572|20665|20575|20661.9|20571.9|21
1656384970000|2022-06-28 02:56:10|20662.1|20572.1|20667.5|20577.5|20677.3|20587.3|20661.1|20571.1|26
1656384980000|2022-06-28 02:56:20|20666.1|20576.1|20664.8|20574.8|20677.2|20587.2|20664|20574|24
1656384990000|2022-06-28 02:56:30|20664.6|20574.6|20663.5|20573.5|20673|20583|20661.7|20571.7|27
1656385000000|2022-06-28 02:56:40|20664.5|20574.5|20664.6|20574.6|20664.6|20574.6|20663.4|20573.4|17
1656385010000|2022-06-28 02:56:50|20664.2|20574.2|20666|20576|20666|20576|20663.1|20573.1|24
1656385020000|2022-06-28 02:57:00|20665.3|20575.3|20667.2|20577.2|20675.6|20585.6|20664.2|20574.2|23
1656385030000|2022-06-28 02:57:10|20667.1|20577.1|20666.9|20576.9|20668|20578|20663.9|20573.9|24
1656385040000|2022-06-28 02:57:20|20666.6|20576.6|20662.8|20572.8|20666.9|20576.9|20662.7|20572.7|22
1656385050000|2022-06-28 02:57:30|20662.7|20572.7|20662.2|20572.2|20663.7|20573.7|20661.5|20571.5|22
1656385060000|2022-06-28 02:57:40|20663|20573|20665.3|20575.3|20667.3|20577.3|20663|20573|24
1656385070000|2022-06-28 02:57:50|20665|20575|20668.2|20578.2|20668.2|20578.2|20663.1|20573.1|23
1656385080000|2022-06-28 02:58:00|20667.6|20577.6|20669.1|20579.1|20671|20581|20664.2|20574.2|29
1656385090000|2022-06-28 02:58:10|20668.6|20578.6|20665.9|20575.9|20668.6|20578.6|20663.6|20573.6|18
1656385100000|2022-06-28 02:58:20|20666.4|20576.4|20661.3|20571.3|20666.4|20576.4|20658.7|20568.7|26
1656385110000|2022-06-28 02:58:30|20659.5|20569.5|20663.7|20573.7|20666.6|20576.6|20659.1|20569.1|25
1656385120000|2022-06-28 02:58:40|20663.4|20573.4|20664.8|20574.8|20667.7|20577.7|20663.4|20573.4|27
1656385130000|2022-06-28 02:58:50|20664.7|20574.7|20671.2|20581.2|20674.4|20584.4|20664.4|20574.4|33
1656385140000|2022-06-28 02:59:00|20671.3|20581.3|20673.3|20583.3|20673.5|20583.5|20669.4|20579.4|28
1656385150000|2022-06-28 02:59:10|20672.6|20582.6|20667|20577|20677.9|20587.9|20667|20577|29
1656385160000|2022-06-28 02:59:20|20668.7|20578.7|20669.9|20579.9|20676.6|20586.6|20668.6|20578.6|29
1656385170000|2022-06-28 02:59:30|20665.8|20575.8|20666.5|20576.5|20672.1|20582.1|20665.7|20575.7|31
1656385180000|2022-06-28 02:59:40|20666.1|20576.1|20666.3|20576.3|20667|20577|20665.9|20575.9|22
1656385190000|2022-06-28 02:59:50|20665.9|20575.9|20664.9|20574.9|20671|20581|20664.6|20574.6|27
1656385200000|2022-06-28 03:00:00|20666.2|20576.2|20668.9|20578.9|20671|20581|20664.6|20574.6|29
1656385210000|2022-06-28 03:00:10|20667.7|20577.7|20660.8|20570.8|20668.6|20578.6|20660.8|20570.8|28
1656385220000|2022-06-28 03:00:20|20661.6|20571.6|20661.7|20571.7|20665.1|20575.1|20661.3|20571.3|21
1656385230000|2022-06-28 03:00:30|20661.5|20571.5|20663.1|20573.1|20667.4|20577.4|20661.3|20571.3|26
1656385240000|2022-06-28 03:00:40|20663.5|20573.5|20673.6|20583.6|20677.8|20587.8|20663.3|20573.3|32
1656385250000|2022-06-28 03:00:50|20673.1|20583.1|20670.9|20580.9|20675.7|20585.7|20669.2|20579.2|28
1656385260000|2022-06-28 03:01:00|20671.1|20581.1|20668.6|20578.6|20673.5|20583.5|20668.2|20578.2|23
1656385270000|2022-06-28 03:01:10|20668.8|20578.8|20665.8|20575.8|20673|20583|20665|20575|26
1656385280000|2022-06-28 03:01:20|20665.6|20575.6|20664.5|20574.5|20666.5|20576.5|20663.5|20573.5|18
1656385290000|2022-06-28 03:01:30|20667.6|20577.6|20668.6|20578.6|20672.5|20582.5|20666.3|20576.3|30
1656385300000|2022-06-28 03:01:40|20668.7|20578.7|20669.4|20579.4|20671.8|20581.8|20668.4|20578.4|18
1656385310000|2022-06-28 03:01:50|20669.3|20579.3|20675.6|20585.6|20675.6|20585.6|20669.3|20579.3|29
1656385320000|2022-06-28 03:02:00|20675.8|20585.8|20675|20585|20676.6|20586.6|20674.5|20584.5|29
1656385330000|2022-06-28 03:02:10|20675.5|20585.5|20673.3|20583.3|20675.6|20585.6|20673|20583|23
1656385340000|2022-06-28 03:02:20|20673.1|20583.1|20670.4|20580.4|20674.5|20584.5|20669|20579|25
1656385350000|2022-06-28 03:02:30|20669.1|20579.1|20670.7|20580.7|20673.5|20583.5|20669.1|20579.1|19
1656385360000|2022-06-28 03:02:40|20670.8|20580.8|20669.9|20579.9|20671.9|20581.9|20669.3|20579.3|30
1656385370000|2022-06-28 03:02:50|20670.1|20580.1|20670.1|20580.1|20672.6|20582.6|20669.5|20579.5|20
1656385380000|2022-06-28 03:03:00|20670.4|20580.4|20669.8|20579.8|20670.7|20580.7|20669.3|20579.3|24
1656385390000|2022-06-28 03:03:10|20670.4|20580.4|20669.7|20579.7|20672.1|20582.1|20669.3|20579.3|26
1656385400000|2022-06-28 03:03:20|20670.2|20580.2|20668.3|20578.3|20671.4|20581.4|20668.3|20578.3|22
1656385410000|2022-06-28 03:03:30|20669.1|20579.1|20664.1|20574.1|20669.1|20579.1|20662|20572|29
1656385420000|2022-06-28 03:03:40|20664|20574|20667.5|20577.5|20669|20579|20664|20574|21
1656385430000|2022-06-28 03:03:50|20667.9|20577.9|20669.4|20579.4|20669.8|20579.8|20667.2|20577.2|31
1656385440000|2022-06-28 03:04:00|20669.6|20579.6|20668.1|20578.1|20669.8|20579.8|20667.9|20577.9|24
1656385450000|2022-06-28 03:04:10|20667.9|20577.9|20667.5|20577.5|20668.8|20578.8|20667.5|20577.5|22
1656385460000|2022-06-28 03:04:20|20667.4|20577.4|20666.4|20576.4|20668.4|20578.4|20666.4|20576.4|20
1656385470000|2022-06-28 03:04:30|20666.3|20576.3|20670.6|20580.6|20670.6|20580.6|20665.5|20575.5|21
1656385480000|2022-06-28 03:04:40|20670.7|20580.7|20669.5|20579.5|20670.7|20580.7|20668.4|20578.4|29
1656385490000|2022-06-28 03:04:50|20669.8|20579.8|20669.2|20579.2|20670.4|20580.4|20667.6|20577.6|26
1656385500000|2022-06-28 03:05:00|20669|20579|20670.5|20580.5|20670.5|20580.5|20668.2|20578.2|32
1656385510000|2022-06-28 03:05:10|20672.7|20582.7|20681|20591|20681.6|20591.6|20672.7|20582.7|31
1656385520000|2022-06-28 03:05:20|20680.4|20590.4|20678|20588|20680.7|20590.7|20677.5|20587.5|28
1656385530000|2022-06-28 03:05:30|20678.1|20588.1|20678.5|20588.5|20678.9|20588.9|20676.8|20586.8|17
1656385540000|2022-06-28 03:05:40|20678.7|20588.7|20683.2|20593.2|20683.2|20593.2|20678.6|20588.6|20
1656385550000|2022-06-28 03:05:50|20681.1|20591.1|20684.4|20594.4|20684.9|20594.9|20680.3|20590.3|29
1656385560000|2022-06-28 03:06:00|20684.2|20594.2|20684.3|20594.3|20686|20596|20683.3|20593.3|33
1656385570000|2022-06-28 03:06:10|20683.5|20593.5|20686.6|20596.6|20687.5|20597.5|20683.5|20593.5|28
1656385580000|2022-06-28 03:06:20|20686.2|20596.2|20705.8|20615.8|20708.2|20618.2|20686.2|20596.2|37
1656385590000|2022-06-28 03:06:30|20704.9|20614.9|20707|20617|20707.2|20617.2|20699.6|20609.6|31
1656385600000|2022-06-28 03:06:40|20707.1|20617.1|20725.3|20635.3|20725.3|20635.3|20705.9|20615.9|32
1656385610000|2022-06-28 03:06:50|20724.6|20634.6|20721.3|20631.3|20726.6|20636.6|20718.1|20628.1|34
1656385620000|2022-06-28 03:07:00|20719.3|20629.3|20717.2|20627.2|20720.9|20630.9|20716.1|20626.1|34
1656385630000|2022-06-28 03:07:10|20716.1|20626.1|20713.9|20623.9|20716.9|20626.9|20713.8|20623.8|27
1656385640000|2022-06-28 03:07:20|20713.8|20623.8|20712.3|20622.3|20713.8|20623.8|20709.7|20619.7|23
1656385650000|2022-06-28 03:07:30|20712.1|20622.1|20721.3|20631.3|20724.5|20634.5|20712.1|20622.1|36
1656385660000|2022-06-28 03:07:40|20715.9|20625.9|20715.4|20625.4|20717.7|20627.7|20715.4|20625.4|27
1656385670000|2022-06-28 03:07:50|20715.2|20625.2|20711.9|20621.9|20718.2|20628.2|20711.7|20621.7|30
1656385680000|2022-06-28 03:08:00|20711.6|20621.6|20708.6|20618.6|20713.4|20623.4|20708.6|20618.6|30
1656385690000|2022-06-28 03:08:10|20708.5|20618.5|20708.6|20618.6|20710.4|20620.4|20708.1|20618.1|29
1656385700000|2022-06-28 03:08:20|20708.9|20618.9|20699.1|20609.1|20708.9|20618.9|20698.8|20608.8|29
1656385710000|2022-06-28 03:08:30|20698.7|20608.7|20710.7|20620.7|20710.7|20620.7|20698.7|20608.7|32
1656385720000|2022-06-28 03:08:40|20710.4|20620.4|20711.8|20621.8|20712.6|20622.6|20710|20620|25
1656385730000|2022-06-28 03:08:50|20711.4|20621.4|20710.4|20620.4|20711.4|20621.4|20708.4|20618.4|29
1656385740000|2022-06-28 03:09:00|20708.3|20618.3|20707.3|20617.3|20711.1|20621.1|20704.1|20614.1|34
1656385750000|2022-06-28 03:09:10|20706.8|20616.8|20700|20610|20707.4|20617.4|20698.1|20608.1|27
1656385760000|2022-06-28 03:09:20|20699.9|20609.9|20697.3|20607.3|20700.3|20610.3|20697.3|20607.3|20
1656385770000|2022-06-28 03:09:30|20698.1|20608.1|20699.2|20609.2|20700.3|20610.3|20695.9|20605.9|17
1656385780000|2022-06-28 03:09:40|20701.2|20611.2|20699.1|20609.1|20701.7|20611.7|20699.1|20609.1|16
1656385790000|2022-06-28 03:09:50|20699.3|20609.3|20697.5|20607.5|20700.3|20610.3|20696.7|20606.7|26
1656385800000|2022-06-28 03:10:00|20697.3|20607.3|20696.6|20606.6|20700.8|20610.8|20696.6|20606.6|26
1656385810000|2022-06-28 03:10:10|20695.2|20605.2|20687.6|20597.6|20695.7|20605.7|20687.5|20597.5|21
1656385820000|2022-06-28 03:10:20|20687.7|20597.7|20689.1|20599.1|20690.1|20600.1|20687.4|20597.4|23
1656385830000|2022-06-28 03:10:30|20689|20599|20692.3|20602.3|20692.3|20602.3|20687.5|20597.5|28
1656385840000|2022-06-28 03:10:40|20693|20603|20698.9|20608.9|20698.9|20608.9|20693|20603|29
1656385850000|2022-06-28 03:10:50|20699.4|20609.4|20698.3|20608.3|20699.5|20609.5|20696.8|20606.8|29
1656385860000|2022-06-28 03:11:00|20698.2|20608.2|20697.1|20607.1|20702.7|20612.7|20696.1|20606.1|26
1656385870000|2022-06-28 03:11:10|20697.5|20607.5|20696.4|20606.4|20702.3|20612.3|20696.4|20606.4|13
1656385880000|2022-06-28 03:11:20|20696.8|20606.8|20696.9|20606.9|20697.2|20607.2|20696.2|20606.2|17
1656385890000|2022-06-28 03:11:30|20696.6|20606.6|20696.4|20606.4|20697.2|20607.2|20695.3|20605.3|20
1656385900000|2022-06-28 03:11:40|20696.3|20606.3|20696.4|20606.4|20697.9|20607.9|20696.3|20606.3|16
1656385910000|2022-06-28 03:11:50|20696.6|20606.6|20697.3|20607.3|20698|20608|20696.1|20606.1|15
1656385920000|2022-06-28 03:12:00|20697.5|20607.5|20696.1|20606.1|20706.2|20616.2|20696|20606|30
1656385930000|2022-06-28 03:12:10|20696.5|20606.5|20698|20608|20698.2|20608.2|20696.1|20606.1|23
1656385940000|2022-06-28 03:12:20|20697.5|20607.5|20701.3|20611.3|20702.3|20612.3|20697.5|20607.5|24
1656385950000|2022-06-28 03:12:30|20700.9|20610.9|20701|20611|20704|20614|20700|20610|26
1656385960000|2022-06-28 03:12:40|20701.2|20611.2|20703|20613|20703.8|20613.8|20700.8|20610.8|25
1656385970000|2022-06-28 03:12:50|20702.9|20612.9|20710|20620|20711.3|20621.3|20701|20611|30
1656385980000|2022-06-28 03:13:00|20709.8|20619.8|20707.4|20617.4|20713.5|20623.5|20707.1|20617.1|31
1656385990000|2022-06-28 03:13:10|20707.9|20617.9|20706.8|20616.8|20707.9|20617.9|20705.3|20615.3|30
1656386000000|2022-06-28 03:13:20|20706.7|20616.7|20706.2|20616.2|20707.6|20617.6|20701.2|20611.2|33
1656386010000|2022-06-28 03:13:30|20706|20616|20705.6|20615.6|20707.4|20617.4|20703|20613|35
1656386020000|2022-06-28 03:13:40|20704.5|20614.5|20694.3|20604.3|20704.7|20614.7|20691.9|20601.9|34
1656386030000|2022-06-28 03:13:50|20694|20604|20692.7|20602.7|20694|20604|20691.2|20601.2|29
1656386040000|2022-06-28 03:14:00|20692.2|20602.2|20692|20602|20692.3|20602.3|20690.8|20600.8|30
1656386050000|2022-06-28 03:14:10|20691|20601|20690.6|20600.6|20691.4|20601.4|20690.2|20600.2|21
1656386060000|2022-06-28 03:14:20|20690.8|20600.8|20693|20603|20693.7|20603.7|20690.6|20600.6|28
1656386070000|2022-06-28 03:14:30|20692.9|20602.9|20693.2|20603.2|20693.3|20603.3|20692.1|20602.1|19
1656386080000|2022-06-28 03:14:40|20692.8|20602.8|20693.9|20603.9|20693.9|20603.9|20692.7|20602.7|17
1656386090000|2022-06-28 03:14:50|20694|20604|20702.6|20612.6|20702.6|20612.6|20693.8|20603.8|24
1656386100000|2022-06-28 03:15:00|20703.1|20613.1|20695.6|20605.6|20704.2|20614.2|20695.6|20605.6|30
1656386110000|2022-06-28 03:15:10|20695.7|20605.7|20700.8|20610.8|20700.8|20610.8|20695.7|20605.7|28
1656386120000|2022-06-28 03:15:20|20700.4|20610.4|20701.2|20611.2|20704.1|20614.1|20699.8|20609.8|29
1656386130000|2022-06-28 03:15:30|20701.1|20611.1|20700.6|20610.6|20701.4|20611.4|20699.9|20609.9|21
1656386140000|2022-06-28 03:15:40|20700.1|20610.1|20700.6|20610.6|20702.3|20612.3|20700.1|20610.1|22
1656386150000|2022-06-28 03:15:50|20700.2|20610.2|20700.5|20610.5|20701.5|20611.5|20700.2|20610.2|17
1656386160000|2022-06-28 03:16:00|20700.7|20610.7|20704|20614|20705.6|20615.6|20700.6|20610.6|24
1656386170000|2022-06-28 03:16:10|20704.1|20614.1|20705.5|20615.5|20706.6|20616.6|20703.2|20613.2|21
1656386180000|2022-06-28 03:16:20|20705.4|20615.4|20703.4|20613.4|20705.4|20615.4|20703.2|20613.2|20
1656386190000|2022-06-28 03:16:30|20703.8|20613.8|20704|20614|20705|20615|20703.5|20613.5|30
1656386200000|2022-06-28 03:16:40|20704.4|20614.4|20704.5|20614.5|20705|20615|20704.3|20614.3|26
1656386210000|2022-06-28 03:16:50|20705.3|20615.3|20705.7|20615.7|20706.3|20616.3|20704.4|20614.4|22
1656386220000|2022-06-28 03:17:00|20705.9|20615.9|20707.9|20617.9|20709.2|20619.2|20705.5|20615.5|28
1656386230000|2022-06-28 03:17:10|20707.8|20617.8|20708.3|20618.3|20709.4|20619.4|20707.3|20617.3|24
1656386240000|2022-06-28 03:17:20|20708.4|20618.4|20708.8|20618.8|20711.3|20621.3|20708.4|20618.4|28
1656386250000|2022-06-28 03:17:30|20708.9|20618.9|20708.9|20618.9|20709.3|20619.3|20704.4|20614.4|25
1656386260000|2022-06-28 03:17:40|20705.3|20615.3|20703.3|20613.3|20705.8|20615.8|20702.5|20612.5|17
1656386270000|2022-06-28 03:17:50|20704|20614|20699.4|20609.4|20704|20614|20697.7|20607.7|23
1656386280000|2022-06-28 03:18:00|20699.3|20609.3|20698.5|20608.5|20699.8|20609.8|20697.4|20607.4|27
1656386290000|2022-06-28 03:18:10|20697.1|20607.1|20697.3|20607.3|20699.3|20609.3|20696.6|20606.6|22
1656386300000|2022-06-28 03:18:20|20697.2|20607.2|20696.9|20606.9|20697.7|20607.7|20696|20606|14
1656386310000|2022-06-28 03:18:30|20696.8|20606.8|20695.7|20605.7|20697.4|20607.4|20695.5|20605.5|14
1656386320000|2022-06-28 03:18:40|20695.9|20605.9|20702.2|20612.2|20704.7|20614.7|20695.5|20605.5|30
1656386330000|2022-06-28 03:18:50|20703.6|20613.6|20700.8|20610.8|20704.8|20614.8|20700.2|20610.2|31
1656386340000|2022-06-28 03:19:00|20701|20611|20701.2|20611.2|20701.2|20611.2|20695.1|20605.1|28
1656386350000|2022-06-28 03:19:10|20700.3|20610.3|20694.9|20604.9|20700.3|20610.3|20694.4|20604.4|19
1656386360000|2022-06-28 03:19:20|20694.8|20604.8|20695|20605|20695.8|20605.8|20694.7|20604.7|16
1656386370000|2022-06-28 03:19:30|20694.9|20604.9|20693.2|20603.2|20696.5|20606.5|20693.1|20603.1|22
1656386380000|2022-06-28 03:19:40|20694|20604|20700.5|20610.5|20700.5|20610.5|20691.6|20601.6|27
1656386390000|2022-06-28 03:19:50|20697.4|20607.4|20698.1|20608.1|20698.9|20608.9|20697.4|20607.4|23
1656386400000|2022-06-28 03:20:00|20698|20608|20696.9|20606.9|20698.9|20608.9|20696.9|20606.9|18
1656386410000|2022-06-28 03:20:10|20696.2|20606.2|20693.7|20603.7|20697.5|20607.5|20693.7|20603.7|22
1656386420000|2022-06-28 03:20:20|20693.3|20603.3|20690|20600|20693.3|20603.3|20689.8|20599.8|30
1656386430000|2022-06-28 03:20:30|20689.9|20599.9|20689.1|20599.1|20690.1|20600.1|20689|20599|16
1656386440000|2022-06-28 03:20:40|20689.5|20599.5|20688.1|20598.1|20689.5|20599.5|20687.3|20597.3|16
1656386450000|2022-06-28 03:20:50|20688.6|20598.6|20682.2|20592.2|20689.1|20599.1|20682.2|20592.2|31
1656386460000|2022-06-28 03:21:00|20682.3|20592.3|20682|20592|20685|20595|20680.7|20590.7|28
1656386470000|2022-06-28 03:21:10|20684.2|20594.2|20684.4|20594.4|20686.4|20596.4|20683.6|20593.6|27
1656386480000|2022-06-28 03:21:20|20684.9|20594.9|20684.7|20594.7|20685.6|20595.6|20683|20593|26
1656386490000|2022-06-28 03:21:30|20684.6|20594.6|20684.5|20594.5|20686.1|20596.1|20683.8|20593.8|29
1656386500000|2022-06-28 03:21:40|20684.6|20594.6|20692.4|20602.4|20692.6|20602.6|20684.6|20594.6|30
1656386510000|2022-06-28 03:21:50|20694.3|20604.3|20687|20597|20694.3|20604.3|20685.8|20595.8|24
1656386520000|2022-06-28 03:22:00|20687.1|20597.1|20692.6|20602.6|20695.5|20605.5|20686.4|20596.4|29
1656386530000|2022-06-28 03:22:10|20691.5|20601.5|20691.9|20601.9|20693.2|20603.2|20691.1|20601.1|23
1656386540000|2022-06-28 03:22:20|20691.8|20601.8|20691.9|20601.9|20692.9|20602.9|20690.3|20600.3|22
1656386550000|2022-06-28 03:22:30|20691.4|20601.4|20694.6|20604.6|20694.6|20604.6|20691.4|20601.4|27
1656386560000|2022-06-28 03:22:40|20694.5|20604.5|20694.2|20604.2|20695.6|20605.6|20692.1|20602.1|31
1656386570000|2022-06-28 03:22:50|20694.1|20604.1|20694.2|20604.2|20694.4|20604.4|20692.9|20602.9|23
1656386580000|2022-06-28 03:23:00|20695.7|20605.7|20705.1|20615.1|20705.2|20615.2|20695.7|20605.7|35
1656386590000|2022-06-28 03:23:10|20704.9|20614.9|20701.7|20611.7|20709.6|20619.6|20701.1|20611.1|33
1656386600000|2022-06-28 03:23:20|20701.2|20611.2|20702|20612|20702.9|20612.9|20699.8|20609.8|28
1656386610000|2022-06-28 03:23:30|20702.1|20612.1|20701.4|20611.4|20702.5|20612.5|20700.7|20610.7|26
1656386620000|2022-06-28 03:23:40|20701.1|20611.1|20699.3|20609.3|20702.5|20612.5|20698.9|20608.9|24
1656386630000|2022-06-28 03:23:50|20699.2|20609.2|20698.9|20608.9|20699.4|20609.4|20698.9|20608.9|10
1656386640000|2022-06-28 03:24:00|20699.2|20609.2|20703.9|20613.9|20706.6|20616.6|20699.2|20609.2|33
1656386650000|2022-06-28 03:24:10|20704.2|20614.2|20705.5|20615.5|20707.1|20617.1|20703.8|20613.8|18
1656386660000|2022-06-28 03:24:20|20705.4|20615.4|20704.7|20614.7|20705.8|20615.8|20704|20614|15
1656386670000|2022-06-28 03:24:30|20704.3|20614.3|20701|20611|20705.1|20615.1|20697.9|20607.9|18
1656386680000|2022-06-28 03:24:40|20700.9|20610.9|20700.1|20610.1|20703.7|20613.7|20696.5|20606.5|26
1656386690000|2022-06-28 03:24:50|20700.7|20610.7|20697.5|20607.5|20700.7|20610.7|20697.5|20607.5|21
1656386700000|2022-06-28 03:25:00|20697.6|20607.6|20698.3|20608.3|20698.3|20608.3|20697.2|20607.2|17
1656386710000|2022-06-28 03:25:10|20697.9|20607.9|20700.3|20610.3|20700.3|20610.3|20697|20607|24
1656386720000|2022-06-28 03:25:20|20700.4|20610.4|20698|20608|20702.5|20612.5|20696.6|20606.6|25
1656386730000|2022-06-28 03:25:30|20697.6|20607.6|20700|20610|20700.4|20610.4|20696.3|20606.3|24
1656386740000|2022-06-28 03:25:40|20700.2|20610.2|20701|20611|20701.3|20611.3|20700.1|20610.1|24
1656386750000|2022-06-28 03:25:50|20701.2|20611.2|20708.1|20618.1|20708.5|20618.5|20700.3|20610.3|23
1656386760000|2022-06-28 03:26:00|20708|20618|20709.1|20619.1|20710.1|20620.1|20707.8|20617.8|24
1656386770000|2022-06-28 03:26:10|20709.5|20619.5|20701.2|20611.2|20709.7|20619.7|20701.1|20611.1|32
1656386780000|2022-06-28 03:26:20|20700.7|20610.7|20700.4|20610.4|20701.6|20611.6|20699.9|20609.9|21
1656386790000|2022-06-28 03:26:30|20700.7|20610.7|20700.7|20610.7|20702.8|20612.8|20699.8|20609.8|21
1656386800000|2022-06-28 03:26:40|20700.3|20610.3|20699.4|20609.4|20700.6|20610.6|20699.2|20609.2|16
1656386810000|2022-06-28 03:26:50|20699.5|20609.5|20702.4|20612.4|20705.2|20615.2|20699.5|20609.5|29
1656386820000|2022-06-28 03:27:00|20702.5|20612.5|20705.6|20615.6|20705.6|20615.6|20702.4|20612.4|20
1656386830000|2022-06-28 03:27:10|20704.1|20614.1|20707.4|20617.4|20708.7|20618.7|20704.1|20614.1|25
1656386840000|2022-06-28 03:27:20|20707.3|20617.3|20706.3|20616.3|20708|20618|20705.7|20615.7|25
1656386850000|2022-06-28 03:27:30|20706.2|20616.2|20705.5|20615.5|20706.4|20616.4|20704.9|20614.9|19
1656386860000|2022-06-28 03:27:40|20705.6|20615.6|20705|20615|20706|20616|20705|20615|16
1656386870000|2022-06-28 03:27:50|20705.1|20615.1|20706.5|20616.5|20707.1|20617.1|20705.1|20615.1|19
1656386880000|2022-06-28 03:28:00|20706.4|20616.4|20707.3|20617.3|20709.7|20619.7|20706.4|20616.4|31
1656386890000|2022-06-28 03:28:10|20706.8|20616.8|20710.1|20620.1|20710.5|20620.5|20705.8|20615.8|24
1656386900000|2022-06-28 03:28:20|20709.6|20619.6|20708.4|20618.4|20710|20620|20707.8|20617.8|22
1656386910000|2022-06-28 03:28:30|20708.2|20618.2|20709|20619|20709.1|20619.1|20705.7|20615.7|25
1656386920000|2022-06-28 03:28:40|20709.1|20619.1|20720.7|20630.7|20722.2|20632.2|20709|20619|34
1656386930000|2022-06-28 03:28:50|20721.3|20631.3|20723.9|20633.9|20724.5|20634.5|20721.3|20631.3|34
1656386940000|2022-06-28 03:29:00|20723|20633|20721.1|20631.1|20727.2|20637.2|20718|20628|28
1656386950000|2022-06-28 03:29:10|20721.5|20631.5|20718.1|20628.1|20721.5|20631.5|20717.4|20627.4|26
1656386960000|2022-06-28 03:29:20|20718.4|20628.4|20718.2|20628.2|20719.2|20629.2|20716.8|20626.8|19
1656386970000|2022-06-28 03:29:30|20718.1|20628.1|20718.1|20628.1|20720.3|20630.3|20718.1|20628.1|31
1656386980000|2022-06-28 03:29:40|20722.3|20632.3|20719|20629|20722.5|20632.5|20717.9|20627.9|20
1656386990000|2022-06-28 03:29:50|20718|20628|20719.6|20629.6|20719.9|20629.9|20717.6|20627.6|28
1656387000000|2022-06-28 03:30:00|20720.8|20630.8|20722.7|20632.7|20724.5|20634.5|20718.7|20628.7|25
1656387010000|2022-06-28 03:30:10|20722.4|20632.4|20721.9|20631.9|20725.1|20635.1|20720.3|20630.3|28
1656387020000|2022-06-28 03:30:20|20721.7|20631.7|20720.9|20630.9|20727.4|20637.4|20720.3|20630.3|28
1656387030000|2022-06-28 03:30:30|20721.7|20631.7|20721.6|20631.6|20722.1|20632.1|20720.5|20630.5|11
1656387040000|2022-06-28 03:30:40|20721.8|20631.8|20716.6|20626.6|20722.1|20632.1|20715|20625|26
1656387050000|2022-06-28 03:30:50|20716.3|20626.3|20715|20625|20719.5|20629.5|20713.8|20623.8|24
1656387060000|2022-06-28 03:31:00|20714.8|20624.8|20715.5|20625.5|20717.9|20627.9|20714|20624|26
1656387070000|2022-06-28 03:31:10|20715.7|20625.7|20720.7|20630.7|20720.7|20630.7|20715.7|20625.7|32
1656387080000|2022-06-28 03:31:20|20720.3|20630.3|20721.6|20631.6|20724.3|20634.3|20719.5|20629.5|32
1656387090000|2022-06-28 03:31:30|20722.6|20632.6|20721.2|20631.2|20724.5|20634.5|20719.9|20629.9|22
1656387100000|2022-06-28 03:31:40|20721.5|20631.5|20720.3|20630.3|20722.2|20632.2|20719.2|20629.2|19
1656387110000|2022-06-28 03:31:50|20720|20630|20720.2|20630.2|20721|20631|20720|20630|8
1656387120000|2022-06-28 03:32:00|20720.6|20630.6|20720.3|20630.3|20720.6|20630.6|20719.1|20629.1|4
1656387130000|2022-06-28 03:32:10|20720|20630|20721.9|20631.9|20722.6|20632.6|20719.3|20629.3|20
1656387140000|2022-06-28 03:32:20|20722.1|20632.1|20724.4|20634.4|20724.7|20634.7|20721.7|20631.7|17
1656387150000|2022-06-28 03:32:30|20724.3|20634.3|20724.2|20634.2|20725.5|20635.5|20722.9|20632.9|14
1656387160000|2022-06-28 03:32:40|20724.5|20634.5|20721.9|20631.9|20724.9|20634.9|20721|20631|18
1656387170000|2022-06-28 03:32:50|20722.4|20632.4|20721.7|20631.7|20723.3|20633.3|20720.4|20630.4|18
1656387180000|2022-06-28 03:33:00|20720.5|20630.5|20720.1|20630.1|20721.7|20631.7|20719.6|20629.6|12
1656387190000|2022-06-28 03:33:10|20721.1|20631.1|20720.9|20630.9|20724.9|20634.9|20720.3|20630.3|17
1656387200000|2022-06-28 03:33:20|20721.6|20631.6|20719.3|20629.3|20722.3|20632.3|20719.3|20629.3|10
1656387210000|2022-06-28 03:33:30|20718.9|20628.9|20719.7|20629.7|20721.3|20631.3|20715.9|20625.9|21
1656387220000|2022-06-28 03:33:40|20718.6|20628.6|20713.7|20623.7|20719.5|20629.5|20711.1|20621.1|16
1656387230000|2022-06-28 03:33:50|20713.8|20623.8|20710.6|20620.6|20713.8|20623.8|20710.3|20620.3|21
1656387240000|2022-06-28 03:34:00|20710.5|20620.5|20710.5|20620.5|20713.7|20623.7|20710.5|20620.5|29
1656387250000|2022-06-28 03:34:10|20710.8|20620.8|20714.4|20624.4|20714.5|20624.5|20710.1|20620.1|26
1656387260000|2022-06-28 03:34:20|20713.2|20623.2|20712.7|20622.7|20714.5|20624.5|20712.1|20622.1|15
1656387270000|2022-06-28 03:34:30|20712.6|20622.6|20720.3|20630.3|20720.3|20630.3|20711.6|20621.6|31
1656387280000|2022-06-28 03:34:40|20720.4|20630.4|20723.3|20633.3|20724.8|20634.8|20720.3|20630.3|25
1656387290000|2022-06-28 03:34:50|20722.7|20632.7|20721|20631|20724.1|20634.1|20720|20630|18
1656387300000|2022-06-28 03:35:00|20720|20630|20720.8|20630.8|20722.8|20632.8|20720|20630|23
1656387310000|2022-06-28 03:35:10|20720.9|20630.9|20722.6|20632.6|20723.5|20633.5|20720.9|20630.9|22
1656387320000|2022-06-28 03:35:20|20722.5|20632.5|20723|20633|20723.6|20633.6|20722.3|20632.3|18
1656387330000|2022-06-28 03:35:30|20722.8|20632.8|20723.1|20633.1|20723.8|20633.8|20721.9|20631.9|10
1656387340000|2022-06-28 03:35:40|20723.3|20633.3|20721.4|20631.4|20725.3|20635.3|20720.9|20630.9|26
1656387350000|2022-06-28 03:35:50|20722.3|20632.3|20719.1|20629.1|20723|20633|20719.1|20629.1|15
1656387360000|2022-06-28 03:36:00|20718.6|20628.6|20719.4|20629.4|20720.7|20630.7|20714.7|20624.7|13
1656387370000|2022-06-28 03:36:10|20719|20629|20719.4|20629.4|20721.4|20631.4|20719|20629|14
1656387380000|2022-06-28 03:36:20|20721.4|20631.4|20718.6|20628.6|20721.8|20631.8|20716.4|20626.4|26
1656387390000|2022-06-28 03:36:30|20716.9|20626.9|20716.3|20626.3|20719.1|20629.1|20716.2|20626.2|15
1656387400000|2022-06-28 03:36:40|20717.4|20627.4|20716.7|20626.7|20718.6|20628.6|20716.2|20626.2|11
1656387410000|2022-06-28 03:36:50|20716.6|20626.6|20719.4|20629.4|20722.9|20632.9|20716.6|20626.6|9
1656387420000|2022-06-28 03:37:00|20719|20629|20720.6|20630.6|20721.4|20631.4|20719|20629|16
1656387430000|2022-06-28 03:37:10|20720.4|20630.4|20716.6|20626.6|20722.3|20632.3|20716.6|20626.6|11
1656387440000|2022-06-28 03:37:20|20715.9|20625.9|20722.8|20632.8|20724.1|20634.1|20715.1|20625.1|13
1656387450000|2022-06-28 03:37:30|20724|20634|20721|20631|20724.7|20634.7|20720.9|20630.9|8
1656387460000|2022-06-28 03:37:40|20721.4|20631.4|20718.9|20628.9|20721.4|20631.4|20717.3|20627.3|9
1656387470000|2022-06-28 03:37:50|20719|20629|20717.5|20627.5|20719.2|20629.2|20717.5|20627.5|10
1656387480000|2022-06-28 03:38:00|20719.5|20629.5|20718.5|20628.5|20722.3|20632.3|20717.2|20627.2|22
1656387490000|2022-06-28 03:38:10|20720.1|20630.1|20764.8|20674.8|20764.9|20674.9|20720.1|20630.1|31
1656387500000|2022-06-28 03:38:20|20767.4|20677.4|20762.1|20672.1|20770.4|20680.4|20759.6|20669.6|39
1656387510000|2022-06-28 03:38:30|20761.9|20671.9|20755.8|20665.8|20761.9|20671.9|20753.8|20663.8|35
1656387520000|2022-06-28 03:38:40|20756.4|20666.4|20753.6|20663.6|20757|20667|20752.1|20662.1|33
1656387530000|2022-06-28 03:38:50|20752.3|20662.3|20752.1|20662.1|20754.7|20664.7|20751.7|20661.7|28
1656387540000|2022-06-28 03:39:00|20752.3|20662.3|20755.7|20665.7|20756.3|20666.3|20751.8|20661.8|31
1656387550000|2022-06-28 03:39:10|20756|20666|20757.3|20667.3|20759.4|20669.4|20753.5|20663.5|34
1656387560000|2022-06-28 03:39:20|20756.6|20666.6|20756.9|20666.9|20758.2|20668.2|20755.5|20665.5|24
1656387570000|2022-06-28 03:39:30|20756|20666|20755|20665|20756|20666|20753.4|20663.4|25
1656387580000|2022-06-28 03:39:40|20754.5|20664.5|20755.1|20665.1|20755.7|20665.7|20753.8|20663.8|27
1656387590000|2022-06-28 03:39:50|20759.1|20669.1|20767.3|20677.3|20767.8|20677.8|20759.1|20669.1|37
1656387600000|2022-06-28 03:40:00|20766.8|20676.8|20764.6|20674.6|20767.7|20677.7|20764.5|20674.5|29
1656387610000|2022-06-28 03:40:10|20764.7|20674.7|20762.9|20672.9|20765.5|20675.5|20761.1|20671.1|33
1656387620000|2022-06-28 03:40:20|20763.2|20673.2|20758.2|20668.2|20763.3|20673.3|20758.2|20668.2|24
1656387630000|2022-06-28 03:40:30|20755.4|20665.4|20753.8|20663.8|20758.8|20668.8|20753.8|20663.8|31
1656387640000|2022-06-28 03:40:40|20753.5|20663.5|20756.2|20666.2|20758.9|20668.9|20753.3|20663.3|31
1656387650000|2022-06-28 03:40:50|20755.9|20665.9|20754.9|20664.9|20756.1|20666.1|20753.8|20663.8|29
1656387660000|2022-06-28 03:41:00|20754.8|20664.8|20757.9|20667.9|20760.4|20670.4|20753.9|20663.9|27
1656387670000|2022-06-28 03:41:10|20757.5|20667.5|20756.9|20666.9|20758.2|20668.2|20755.6|20665.6|20
1656387680000|2022-06-28 03:41:20|20756.4|20666.4|20758.3|20668.3|20760.2|20670.2|20755.7|20665.7|30
1656387690000|2022-06-28 03:41:30|20758.4|20668.4|20756.8|20666.8|20759.3|20669.3|20756|20666|24
1656387700000|2022-06-28 03:41:40|20757.1|20667.1|20756.3|20666.3|20758.2|20668.2|20755.6|20665.6|15
1656387710000|2022-06-28 03:41:50|20755.7|20665.7|20756.6|20666.6|20758.7|20668.7|20755.7|20665.7|21
1656387720000|2022-06-28 03:42:00|20756.5|20666.5|20751.1|20661.1|20757.5|20667.5|20751|20661|35
1656387730000|2022-06-28 03:42:10|20750.9|20660.9|20751.9|20661.9|20752.3|20662.3|20750.8|20660.8|24
1656387740000|2022-06-28 03:42:20|20752|20662|20755|20665|20756.6|20666.6|20751.9|20661.9|31
1656387750000|2022-06-28 03:42:30|20754.9|20664.9|20757.8|20667.8|20763.2|20673.2|20754.2|20664.2|27
1656387760000|2022-06-28 03:42:40|20758.1|20668.1|20765|20675|20765|20675|20757.8|20667.8|33
1656387770000|2022-06-28 03:42:50|20764.9|20674.9|20763.4|20673.4|20767.5|20677.5|20760|20670|29
1656387780000|2022-06-28 03:43:00|20762.9|20672.9|20763.9|20673.9|20763.9|20673.9|20762.2|20672.2|18
1656387790000|2022-06-28 03:43:10|20762.7|20672.7|20761.1|20671.1|20765.3|20675.3|20761|20671|25
1656387800000|2022-06-28 03:43:20|20761|20671|20761.2|20671.2|20761.5|20671.5|20760.3|20670.3|15
1656387810000|2022-06-28 03:43:30|20761.6|20671.6|20761.3|20671.3|20762.6|20672.6|20760.4|20670.4|19
1656387820000|2022-06-28 03:43:40|20761.4|20671.4|20753.4|20663.4|20762.8|20672.8|20753.4|20663.4|27
1656387830000|2022-06-28 03:43:50|20754.6|20664.6|20752.7|20662.7|20754.6|20664.6|20752.6|20662.6|11
1656387840000|2022-06-28 03:44:00|20752.5|20662.5|20752.5|20662.5|20754|20664|20751|20661|18
1656387850000|2022-06-28 03:44:10|20752|20662|20754.1|20664.1|20755.6|20665.6|20752|20662|22
1656387860000|2022-06-28 03:44:20|20754.2|20664.2|20754.1|20664.1|20755.1|20665.1|20753|20663|29
1656387870000|2022-06-28 03:44:30|20753.8|20663.8|20753.8|20663.8|20755.5|20665.5|20753.8|20663.8|21
1656387880000|2022-06-28 03:44:40|20754.3|20664.3|20764.8|20674.8|20764.8|20674.8|20752.4|20662.4|28
1656387890000|2022-06-28 03:44:50|20765|20675|20763.3|20673.3|20768.3|20678.3|20761.2|20671.2|27
1656387900000|2022-06-28 03:45:00|20762.9|20672.9|20772.7|20682.7|20773.1|20683.1|20762.4|20672.4|29
1656387910000|2022-06-28 03:45:10|20771.2|20681.2|20752.7|20662.7|20776|20686|20752.5|20662.5|37
1656387920000|2022-06-28 03:45:20|20752.5|20662.5|20753.7|20663.7|20754.6|20664.6|20752.5|20662.5|26
1656387930000|2022-06-28 03:45:30|20754.3|20664.3|20757|20667|20758.3|20668.3|20754|20664|29
1656387940000|2022-06-28 03:45:40|20757.7|20667.7|20749.3|20659.3|20758.3|20668.3|20749.1|20659.1|25
1656387950000|2022-06-28 03:45:50|20749.1|20659.1|20750.2|20660.2|20751.7|20661.7|20748.4|20658.4|20
1656387960000|2022-06-28 03:46:00|20748.9|20658.9|20752.5|20662.5|20752.7|20662.7|20748.6|20658.6|29
1656387970000|2022-06-28 03:46:10|20752.3|20662.3|20750.8|20660.8|20752.3|20662.3|20750|20660|23
1656387980000|2022-06-28 03:46:20|20750.6|20660.6|20749.6|20659.6|20751.2|20661.2|20749.6|20659.6|12
1656387990000|2022-06-28 03:46:30|20750.4|20660.4|20750.9|20660.9|20752|20662|20749.5|20659.5|15
1656388000000|2022-06-28 03:46:40|20751.6|20661.6|20751|20661|20753|20663|20750.2|20660.2|15
1656388010000|2022-06-28 03:46:50|20751.4|20661.4|20752.6|20662.6|20753.5|20663.5|20751.2|20661.2|19
1656388020000|2022-06-28 03:47:00|20753.8|20663.8|20762.4|20672.4|20764.6|20674.6|20753.8|20663.8|30
1656388030000|2022-06-28 03:47:10|20761.9|20671.9|20758.9|20668.9|20763.8|20673.8|20758.9|20668.9|23
1656388040000|2022-06-28 03:47:20|20758.7|20668.7|20758.1|20668.1|20760|20670|20757.1|20667.1|27
1656388050000|2022-06-28 03:47:30|20757.5|20667.5|20759.6|20669.6|20762.3|20672.3|20757.3|20667.3|24
1656388060000|2022-06-28 03:47:40|20759.8|20669.8|20760.3|20670.3|20761.1|20671.1|20758.9|20668.9|25
1656388070000|2022-06-28 03:47:50|20759.5|20669.5|20758.9|20668.9|20760.5|20670.5|20758.9|20668.9|17
1656388080000|2022-06-28 03:48:00|20758.8|20668.8|20761.4|20671.4|20761.5|20671.5|20758.6|20668.6|17
1656388090000|2022-06-28 03:48:10|20762.6|20672.6|20760.5|20670.5|20763.4|20673.4|20760.2|20670.2|24
1656388100000|2022-06-28 03:48:20|20761.1|20671.1|20760.6|20670.6|20761.6|20671.6|20760|20670|18
1656388110000|2022-06-28 03:48:30|20760.2|20670.2|20756.5|20666.5|20762.2|20672.2|20755.4|20665.4|29
1656388120000|2022-06-28 03:48:40|20757.8|20667.8|20756.8|20666.8|20760.2|20670.2|20755.9|20665.9|17
1656388130000|2022-06-28 03:48:50|20756.9|20666.9|20751.3|20661.3|20757.4|20667.4|20751|20661|22
1656388140000|2022-06-28 03:49:00|20752.6|20662.6|20754.4|20664.4|20757.4|20667.4|20751.7|20661.7|24
1656388150000|2022-06-28 03:49:10|20754.3|20664.3|20753.7|20663.7|20754.8|20664.8|20752|20662|23
1656388160000|2022-06-28 03:49:20|20754|20664|20754.8|20664.8|20757.1|20667.1|20751.5|20661.5|25
1656388170000|2022-06-28 03:49:30|20754.7|20664.7|20755.7|20665.7|20757.4|20667.4|20754.7|20664.7|14
1656388180000|2022-06-28 03:49:40|20755.6|20665.6|20754.9|20664.9|20759.2|20669.2|20754.9|20664.9|21
1656388190000|2022-06-28 03:49:50|20755.7|20665.7|20755.4|20665.4|20756.4|20666.4|20752.8|20662.8|21
1656388200000|2022-06-28 03:50:00|20756.9|20666.9|20755.8|20665.8|20758.5|20668.5|20754.1|20664.1|18
1656388210000|2022-06-28 03:50:10|20756.7|20666.7|20756.3|20666.3|20757.3|20667.3|20755.3|20665.3|13
1656388220000|2022-06-28 03:50:20|20755.6|20665.6|20757.4|20667.4|20759.8|20669.8|20754.5|20664.5|16
1656388230000|2022-06-28 03:50:30|20757.6|20667.6|20760.5|20670.5|20760.5|20670.5|20756.6|20666.6|29
1656388240000|2022-06-28 03:50:40|20758.4|20668.4|20758.3|20668.3|20759.5|20669.5|20756.2|20666.2|23
1656388250000|2022-06-28 03:50:50|20757.3|20667.3|20758.9|20668.9|20761.2|20671.2|20756.7|20666.7|18
1656388260000|2022-06-28 03:51:00|20759|20669|20754|20664|20762|20672|20754|20664|20
1656388270000|2022-06-28 03:51:10|20754.1|20664.1|20753|20663|20755.1|20665.1|20751.9|20661.9|23
1656388280000|2022-06-28 03:51:20|20752.4|20662.4|20751.8|20661.8|20752.6|20662.6|20750.5|20660.5|12
1656388290000|2022-06-28 03:51:30|20751.5|20661.5|20752|20662|20752|20662|20751.1|20661.1|19
1656388300000|2022-06-28 03:51:40|20751.8|20661.8|20751.7|20661.7|20752.7|20662.7|20750.6|20660.6|20
1656388310000|2022-06-28 03:51:50|20751.4|20661.4|20752.9|20662.9|20752.9|20662.9|20750.8|20660.8|22
1656388320000|2022-06-28 03:52:00|20751.7|20661.7|20753.1|20663.1|20753.1|20663.1|20750.9|20660.9|21
1656388330000|2022-06-28 03:52:10|20754.6|20664.6|20760.6|20670.6|20763.1|20673.1|20754.6|20664.6|28
1656388340000|2022-06-28 03:52:20|20760.7|20670.7|20762|20672|20762|20672|20759.1|20669.1|25
1656388350000|2022-06-28 03:52:30|20760.8|20670.8|20766.6|20676.6|20767|20677|20758|20668|31
1656388360000|2022-06-28 03:52:40|20766.5|20676.5|20756.9|20666.9|20766.5|20676.5|20753.1|20663.1|23
1656388370000|2022-06-28 03:52:50|20755.8|20665.8|20749.9|20659.9|20762.2|20672.2|20749.4|20659.4|23
1656388380000|2022-06-28 03:53:00|20750.3|20660.3|20750.5|20660.5|20757.5|20667.5|20749.7|20659.7|25
1656388390000|2022-06-28 03:53:10|20754|20664|20770.6|20680.6|20770.6|20680.6|20753.7|20663.7|28
1656388400000|2022-06-28 03:53:20|20765.9|20675.9|20751|20661|20770.6|20680.6|20751|20661|18
1656388410000|2022-06-28 03:53:30|20751.6|20661.6|20751.4|20661.4|20751.7|20661.7|20751|20661|11
1656388420000|2022-06-28 03:53:40|20751.3|20661.3|20751.4|20661.4|20751.5|20661.5|20751|20661|11
1656388430000|2022-06-28 03:53:50|20751.6|20661.6|20751.5|20661.5|20751.6|20661.6|20750.9|20660.9|13
1656388440000|2022-06-28 03:54:00|20751.3|20661.3|20752.4|20662.4|20752.7|20662.7|20750.7|20660.7|13
1656388450000|2022-06-28 03:54:10|20757.7|20667.7|20751.4|20661.4|20757.7|20667.7|20750.3|20660.3|18
1656388460000|2022-06-28 03:54:20|20750.8|20660.8|20751.4|20661.4|20762.9|20672.9|20750.1|20660.1|29
1656388470000|2022-06-28 03:54:30|20751.3|20661.3|20751.5|20661.5|20759.3|20669.3|20750.5|20660.5|23
1656388480000|2022-06-28 03:54:40|20756.3|20666.3|20765.7|20675.7|20765.7|20675.7|20756.3|20666.3|31
1656388490000|2022-06-28 03:54:50|20758.3|20668.3|20755.9|20665.9|20765.5|20675.5|20755.9|20665.9|21
1656388500000|2022-06-28 03:55:00|20756|20666|20758|20668|20759.1|20669.1|20756|20666|30
1656388510000|2022-06-28 03:55:10|20758.1|20668.1|20758.1|20668.1|20761.3|20671.3|20758|20668|22
1656388520000|2022-06-28 03:55:20|20758.2|20668.2|20758.4|20668.4|20759|20669|20757.7|20667.7|19
1656388530000|2022-06-28 03:55:30|20758.7|20668.7|20759|20669|20759.5|20669.5|20758.3|20668.3|15
1656388540000|2022-06-28 03:55:40|20758.8|20668.8|20767.3|20677.3|20767.3|20677.3|20757.7|20667.7|14
1656388550000|2022-06-28 03:55:50|20768|20678|20757.2|20667.2|20768.1|20678.1|20756.5|20666.5|29
1656388560000|2022-06-28 03:56:00|20757.3|20667.3|20760.3|20670.3|20762.2|20672.2|20757|20667|25
1656388570000|2022-06-28 03:56:10|20759.9|20669.9|20760.3|20670.3|20760.3|20670.3|20759.9|20669.9|2
1656388580000|2022-06-28 03:56:20|20760.1|20670.1|20759.7|20669.7|20760.3|20670.3|20759.7|20669.7|3
1656388590000|2022-06-28 03:56:30|20760.3|20670.3|20758.4|20668.4|20763.9|20673.9|20758.4|20668.4|21
1656388600000|2022-06-28 03:56:40|20758.6|20668.6|20761.1|20671.1|20761.1|20671.1|20758.6|20668.6|30
1656388610000|2022-06-28 03:56:50|20762.5|20672.5|20759.2|20669.2|20763.4|20673.4|20759.2|20669.2|29
1656388620000|2022-06-28 03:57:00|20759.1|20669.1|20762|20672|20763.4|20673.4|20758.3|20668.3|20
1656388630000|2022-06-28 03:57:10|20761.8|20671.8|20764.9|20674.9|20765.8|20675.8|20761|20671|29
1656388640000|2022-06-28 03:57:20|20764.8|20674.8|20763.4|20673.4|20766|20676|20763|20673|27
1656388650000|2022-06-28 03:57:30|20763.6|20673.6|20764.8|20674.8|20765.4|20675.4|20763|20673|28
1656388660000|2022-06-28 03:57:40|20764.4|20674.4|20764.7|20674.7|20765.7|20675.7|20763.6|20673.6|19
1656388670000|2022-06-28 03:57:50|20764.3|20674.3|20765.2|20675.2|20767.4|20677.4|20764.3|20674.3|29
1656388680000|2022-06-28 03:58:00|20765.5|20675.5|20764.3|20674.3|20765.9|20675.9|20764.2|20674.2|19
1656388690000|2022-06-28 03:58:10|20764|20674|20763.8|20673.8|20765.9|20675.9|20763.6|20673.6|24
1656388700000|2022-06-28 03:58:20|20763.9|20673.9|20760.7|20670.7|20763.9|20673.9|20760.3|20670.3|22
1656388710000|2022-06-28 03:58:30|20762.1|20672.1|20761.5|20671.5|20763.4|20673.4|20761.3|20671.3|25
1656388720000|2022-06-28 03:58:40|20762.4|20672.4|20767.9|20677.9|20775|20685|20762.4|20672.4|30
1656388730000|2022-06-28 03:58:50|20767.8|20677.8|20777.9|20687.9|20782.9|20692.9|20767.8|20677.8|29
1656388740000|2022-06-28 03:59:00|20781.2|20691.2|20778.9|20688.9|20782.5|20692.5|20778.9|20688.9|27
1656388750000|2022-06-28 03:59:10|20777.4|20687.4|20764.1|20674.1|20777.8|20687.8|20764.1|20674.1|33
1656388760000|2022-06-28 03:59:20|20764.5|20674.5|20765.5|20675.5|20766.5|20676.5|20763.3|20673.3|24
1656388770000|2022-06-28 03:59:30|20765.4|20675.4|20767.6|20677.6|20767.6|20677.6|20765.3|20675.3|27
1656388780000|2022-06-28 03:59:40|20767.7|20677.7|20764.5|20674.5|20768.5|20678.5|20764.4|20674.4|25
1656388790000|2022-06-28 03:59:50|20764.7|20674.7|20765.5|20675.5|20766.1|20676.1|20761.5|20671.5|30
1656388800000|2022-06-28 04:00:00|20765|20675|20766.4|20676.4|20768.9|20678.9|20764|20674|32
1656388810000|2022-06-28 04:00:10|20766.3|20676.3|20766.4|20676.4|20767.6|20677.6|20763.2|20673.2|29
1656388820000|2022-06-28 04:00:20|20766.5|20676.5|20766.5|20676.5|20767.2|20677.2|20765.8|20675.8|13
1656388830000|2022-06-28 04:00:30|20766.4|20676.4|20766.9|20676.9|20768.6|20678.6|20765.4|20675.4|23
1656388840000|2022-06-28 04:00:40|20766.8|20676.8|20765.8|20675.8|20767|20677|20764.4|20674.4|24
1656388850000|2022-06-28 04:00:50|20765.7|20675.7|20767.6|20677.6|20768.3|20678.3|20765.6|20675.6|20
1656388860000|2022-06-28 04:01:00|20768.1|20678.1|20772.6|20682.6|20773.6|20683.6|20767.1|20677.1|25
1656388870000|2022-06-28 04:01:10|20772.8|20682.8|20775.4|20685.4|20775.4|20685.4|20772.4|20682.4|23
1656388880000|2022-06-28 04:01:20|20775.5|20685.5|20778|20688|20778.9|20688.9|20775|20685|24
1656388890000|2022-06-28 04:01:30|20776.9|20686.9|20776.2|20686.2|20777.9|20687.9|20775.6|20685.6|21
1656388900000|2022-06-28 04:01:40|20776.3|20686.3|20774.5|20684.5|20776.7|20686.7|20774.5|20684.5|17
1656388910000|2022-06-28 04:01:50|20774.6|20684.6|20772.1|20682.1|20774.6|20684.6|20771.7|20681.7|24
1656388920000|2022-06-28 04:02:00|20772|20682|20774.6|20684.6|20776.1|20686.1|20772|20682|19
1656388930000|2022-06-28 04:02:10|20774.1|20684.1|20775.9|20685.9|20776.9|20686.9|20774|20684|30
1656388940000|2022-06-28 04:02:20|20775|20685|20775.3|20685.3|20777.2|20687.2|20775|20685|29
1656388950000|2022-06-28 04:02:30|20776.2|20686.2|20775.3|20685.3|20776.6|20686.6|20774.7|20684.7|21
1656388960000|2022-06-28 04:02:40|20776.9|20686.9|20774.8|20684.8|20777|20687|20774|20684|29
1656388970000|2022-06-28 04:02:50|20774.5|20684.5|20775.3|20685.3|20776.3|20686.3|20774.5|20684.5|23
1656388980000|2022-06-28 04:03:00|20775|20685|20777.5|20687.5|20783.3|20693.3|20774.8|20684.8|24
1656388990000|2022-06-28 04:03:10|20777.4|20687.4|20778.1|20688.1|20781.1|20691.1|20773.9|20683.9|26
1656389000000|2022-06-28 04:03:20|20779.9|20689.9|20780.9|20690.9|20786.8|20696.8|20777.8|20687.8|28
1656389010000|2022-06-28 04:03:30|20780.7|20690.7|20783.9|20693.9|20786.4|20696.4|20777.8|20687.8|29
1656389020000|2022-06-28 04:03:40|20783.1|20693.1|20782.7|20692.7|20783.7|20693.7|20781.9|20691.9|22
1656389030000|2022-06-28 04:03:50|20783.7|20693.7|20781.6|20691.6|20784.4|20694.4|20781.3|20691.3|32
1656389040000|2022-06-28 04:04:00|20782.7|20692.7|20782.4|20692.4|20785.6|20695.6|20780.8|20690.8|27
1656389050000|2022-06-28 04:04:10|20782.1|20692.1|20779|20689|20783.1|20693.1|20779|20689|29
1656389060000|2022-06-28 04:04:20|20778.7|20688.7|20775.4|20685.4|20780.3|20690.3|20774.5|20684.5|29
1656389070000|2022-06-28 04:04:30|20776.1|20686.1|20770.5|20680.5|20776.3|20686.3|20770.5|20680.5|24
1656389080000|2022-06-28 04:04:40|20770.8|20680.8|20772.5|20682.5|20775.5|20685.5|20770.8|20680.8|22
1656389090000|2022-06-28 04:04:50|20772.7|20682.7|20770.3|20680.3|20772.7|20682.7|20768.1|20678.1|24
1656389100000|2022-06-28 04:05:00|20768.2|20678.2|20769.5|20679.5|20774.6|20684.6|20768.2|20678.2|20
1656389110000|2022-06-28 04:05:10|20769|20679|20770.6|20680.6|20773.2|20683.2|20769|20679|19
1656389120000|2022-06-28 04:05:20|20770.3|20680.3|20774.5|20684.5|20774.9|20684.9|20770.3|20680.3|20
1656389130000|2022-06-28 04:05:30|20774.3|20684.3|20800.2|20710.2|20800.4|20710.4|20774.3|20684.3|36
1656389140000|2022-06-28 04:05:40|20802|20712|20792.7|20702.7|20802|20712|20792.7|20702.7|34
1656389150000|2022-06-28 04:05:50|20793.9|20703.9|20787.5|20697.5|20795.7|20705.7|20787|20697|32
1656389160000|2022-06-28 04:06:00|20786.9|20696.9|20781.8|20691.8|20787.7|20697.7|20781.8|20691.8|24
1656389170000|2022-06-28 04:06:10|20782.3|20692.3|20768.8|20678.8|20782.3|20692.3|20766.9|20676.9|27
1656389180000|2022-06-28 04:06:20|20769.7|20679.7|20764.2|20674.2|20769.7|20679.7|20762.2|20672.2|33
1656389190000|2022-06-28 04:06:30|20762.8|20672.8|20761.5|20671.5|20769.5|20679.5|20759.4|20669.4|29
1656389200000|2022-06-28 04:06:40|20761.4|20671.4|20759.5|20669.5|20761.4|20671.4|20758.5|20668.5|24
1656389210000|2022-06-28 04:06:50|20758|20668|20755.1|20665.1|20759.6|20669.6|20754.2|20664.2|19
1656389220000|2022-06-28 04:07:00|20755.7|20665.7|20746.8|20656.8|20755.9|20665.9|20743.4|20653.4|32
1656389230000|2022-06-28 04:07:10|20746.3|20656.3|20745.1|20655.1|20748.6|20658.6|20744.7|20654.7|29
1656389240000|2022-06-28 04:07:20|20743.4|20653.4|20744|20654|20744.7|20654.7|20741.8|20651.8|17
1656389250000|2022-06-28 04:07:30|20743.9|20653.9|20743.3|20653.3|20745.6|20655.6|20741.6|20651.6|24
1656389260000|2022-06-28 04:07:40|20743.2|20653.2|20742.4|20652.4|20743.9|20653.9|20742.4|20652.4|19
1656389270000|2022-06-28 04:07:50|20743|20653|20742.5|20652.5|20743|20653|20742.2|20652.2|25
1656389280000|2022-06-28 04:08:00|20742.6|20652.6|20737.4|20647.4|20742.7|20652.7|20735.7|20645.7|30
1656389290000|2022-06-28 04:08:10|20737.6|20647.6|20742.1|20652.1|20743.3|20653.3|20737.4|20647.4|31
1656389300000|2022-06-28 04:08:20|20742.2|20652.2|20741.7|20651.7|20743|20653|20741.2|20651.2|30
1656389310000|2022-06-28 04:08:30|20742.4|20652.4|20741.6|20651.6|20742.6|20652.6|20740.9|20650.9|22
1656389320000|2022-06-28 04:08:40|20741.7|20651.7|20740.9|20650.9|20742.8|20652.8|20740.8|20650.8|25
1656389330000|2022-06-28 04:08:50|20741.3|20651.3|20742|20652|20742.4|20652.4|20740.8|20650.8|26
1656389340000|2022-06-28 04:09:00|20742.1|20652.1|20748.8|20658.8|20749.1|20659.1|20741.9|20651.9|24
1656389350000|2022-06-28 04:09:10|20749.2|20659.2|20748.9|20658.9|20753.8|20663.8|20748.5|20658.5|27
1656389360000|2022-06-28 04:09:20|20749|20659|20752.9|20662.9|20752.9|20662.9|20748.7|20658.7|27
1656389370000|2022-06-28 04:09:30|20753.3|20663.3|20746.3|20656.3|20753.3|20663.3|20746.1|20656.1|24
1656389380000|2022-06-28 04:09:40|20746.6|20656.6|20749.2|20659.2|20750.1|20660.1|20746.5|20656.5|25
1656389390000|2022-06-28 04:09:50|20749.3|20659.3|20749.7|20659.7|20750|20660|20749.3|20659.3|18
1656389400000|2022-06-28 04:10:00|20750.3|20660.3|20750|20660|20750.3|20660.3|20747.3|20657.3|22
1656389410000|2022-06-28 04:10:10|20749|20659|20747.7|20657.7|20749.1|20659.1|20747|20657|22
1656389420000|2022-06-28 04:10:20|20748.1|20658.1|20751.5|20661.5|20752.4|20662.4|20746.9|20656.9|24
1656389430000|2022-06-28 04:10:30|20752.1|20662.1|20751.8|20661.8|20753.1|20663.1|20751.6|20661.6|13
1656389440000|2022-06-28 04:10:40|20752.8|20662.8|20754.4|20664.4|20754.6|20664.6|20752.8|20662.8|19
1656389450000|2022-06-28 04:10:50|20754.5|20664.5|20762.2|20672.2|20763.9|20673.9|20751.8|20661.8|26
1656389460000|2022-06-28 04:11:00|20762.1|20672.1|20761|20671|20762.5|20672.5|20759.2|20669.2|16
1656389470000|2022-06-28 04:11:10|20761.1|20671.1|20762.4|20672.4|20762.4|20672.4|20759.3|20669.3|20
1656389480000|2022-06-28 04:11:20|20762.3|20672.3|20759.6|20669.6|20763.3|20673.3|20757.2|20667.2|25
1656389490000|2022-06-28 04:11:30|20759.5|20669.5|20760.1|20670.1|20760.1|20670.1|20759|20669|14
1656389500000|2022-06-28 04:11:40|20759.5|20669.5|20761.1|20671.1|20761.2|20671.2|20759.5|20669.5|13
1656389510000|2022-06-28 04:11:50|20761.9|20671.9|20764.1|20674.1|20766.1|20676.1|20761.4|20671.4|23
1656389520000|2022-06-28 04:12:00|20764.2|20674.2|20763.7|20673.7|20765.1|20675.1|20762.6|20672.6|27
1656389530000|2022-06-28 04:12:10|20763.9|20673.9|20762.8|20672.8|20764.7|20674.7|20761.8|20671.8|24
1656389540000|2022-06-28 04:12:20|20762.7|20672.7|20764.2|20674.2|20767.5|20677.5|20761.7|20671.7|16
1656389550000|2022-06-28 04:12:30|20762.6|20672.6|20764.7|20674.7|20767.8|20677.8|20762.5|20672.5|23
1656389560000|2022-06-28 04:12:40|20767.5|20677.5|20762.9|20672.9|20767.5|20677.5|20762.6|20672.6|21
1656389570000|2022-06-28 04:12:50|20763.1|20673.1|20764.1|20674.1|20765.9|20675.9|20763|20673|15
1656389580000|2022-06-28 04:13:00|20764|20674|20764.7|20674.7|20766|20676|20763.2|20673.2|30
1656389590000|2022-06-28 04:13:10|20765.2|20675.2|20765.6|20675.6|20765.6|20675.6|20763.1|20673.1|23
1656389600000|2022-06-28 04:13:20|20765.7|20675.7|20767.9|20677.9|20767.9|20677.9|20759.6|20669.6|20
1656389610000|2022-06-28 04:13:30|20764.8|20674.8|20754.2|20664.2|20769|20679|20752.7|20662.7|19
1656389620000|2022-06-28 04:13:40|20754.3|20664.3|20750.1|20660.1|20754.3|20664.3|20748.7|20658.7|31
1656389630000|2022-06-28 04:13:50|20748.9|20658.9|20755.2|20665.2|20756.3|20666.3|20748.6|20658.6|28
1656389640000|2022-06-28 04:14:00|20756.3|20666.3|20755.2|20665.2|20756.3|20666.3|20752.7|20662.7|15
1656389650000|2022-06-28 04:14:10|20754.5|20664.5|20753.2|20663.2|20756.3|20666.3|20746.4|20656.4|24
1656389660000|2022-06-28 04:14:20|20753.6|20663.6|20752.2|20662.2|20755|20665|20742.6|20652.6|17
1656389670000|2022-06-28 04:14:30|20752.3|20662.3|20755.2|20665.2|20756.8|20666.8|20751.5|20661.5|29
1656389680000|2022-06-28 04:14:40|20755.8|20665.8|20753.5|20663.5|20756|20666|20749.8|20659.8|21
1656389690000|2022-06-28 04:14:50|20753.9|20663.9|20753.6|20663.6|20756.1|20666.1|20753.5|20663.5|4
1656389700000|2022-06-28 04:15:00|20754.1|20664.1|20753.9|20663.9|20754.2|20664.2|20752.1|20662.1|14
1656389710000|2022-06-28 04:15:10|20753.6|20663.6|20756|20666|20756|20666|20751.3|20661.3|26
1656389720000|2022-06-28 04:15:20|20756.2|20666.2|20757.3|20667.3|20757.5|20667.5|20747.8|20657.8|24
1656389730000|2022-06-28 04:15:30|20753|20663|20754.1|20664.1|20754.2|20664.2|20752.2|20662.2|28
1656389740000|2022-06-28 04:15:40|20754.2|20664.2|20764.7|20674.7|20767.8|20677.8|20754.2|20664.2|33
1656389750000|2022-06-28 04:15:50|20765.9|20675.9|20768.4|20678.4|20770.3|20680.3|20765.7|20675.7|25
1656389760000|2022-06-28 04:16:00|20768.5|20678.5|20760.8|20670.8|20768.9|20678.9|20758.2|20668.2|25
1656389770000|2022-06-28 04:16:10|20760.4|20670.4|20754.3|20664.3|20760.7|20670.7|20752.4|20662.4|28
1656389780000|2022-06-28 04:16:20|20751.4|20661.4|20750.2|20660.2|20753.7|20663.7|20747.4|20657.4|22
1656389790000|2022-06-28 04:16:30|20750.3|20660.3|20750.2|20660.2|20755|20665|20742.5|20652.5|25
1656389800000|2022-06-28 04:16:40|20749.6|20659.6|20751.1|20661.1|20751.7|20661.7|20748|20658|30
1656389810000|2022-06-28 04:16:50|20751.2|20661.2|20752.8|20662.8|20755.2|20665.2|20750.3|20660.3|25
1656389820000|2022-06-28 04:17:00|20752.5|20662.5|20749.9|20659.9|20753.7|20663.7|20749.9|20659.9|29
1656389830000|2022-06-28 04:17:10|20750.2|20660.2|20752.5|20662.5|20754.6|20664.6|20750.2|20660.2|33
1656389840000|2022-06-28 04:17:20|20751.9|20661.9|20752|20662|20753.9|20663.9|20751.9|20661.9|34
1656389850000|2022-06-28 04:17:30|20752.4|20662.4|20752.6|20662.6|20754.2|20664.2|20745.6|20655.6|31
1656389860000|2022-06-28 04:17:40|20754.3|20664.3|20754.7|20664.7|20758.3|20668.3|20752|20662|18
1656389870000|2022-06-28 04:17:50|20755.3|20665.3|20753|20663|20756|20666|20751.2|20661.2|26
1656389880000|2022-06-28 04:18:00|20752.2|20662.2|20752.5|20662.5|20753.4|20663.4|20746.1|20656.1|22
1656389890000|2022-06-28 04:18:10|20751.8|20661.8|20751.5|20661.5|20755.7|20665.7|20750.1|20660.1|21
1656389900000|2022-06-28 04:18:20|20752|20662|20751.4|20661.4|20753.9|20663.9|20751|20661|22
1656389910000|2022-06-28 04:18:30|20751.5|20661.5|20754.1|20664.1|20756|20666|20751.5|20661.5|33
1656389920000|2022-06-28 04:18:40|20754.5|20664.5|20757.7|20667.7|20758.8|20668.8|20752.5|20662.5|25
1656389930000|2022-06-28 04:18:50|20757.2|20667.2|20762.1|20672.1|20764.7|20674.7|20757.2|20667.2|29
1656389940000|2022-06-28 04:19:00|20761.6|20671.6|20760.2|20670.2|20763.1|20673.1|20759.5|20669.5|23
1656389950000|2022-06-28 04:19:10|20759.9|20669.9|20758.9|20668.9|20760.6|20670.6|20758.8|20668.8|25
1656389960000|2022-06-28 04:19:20|20758.8|20668.8|20758.9|20668.9|20760.7|20670.7|20758.8|20668.8|25
1656389970000|2022-06-28 04:19:30|20759|20669|20759.9|20669.9|20761.7|20671.7|20759|20669|12
1656389980000|2022-06-28 04:19:40|20760|20670|20762.4|20672.4|20763.2|20673.2|20758.2|20668.2|25
1656389990000|2022-06-28 04:19:50|20762.5|20672.5|20767.2|20677.2|20769.2|20679.2|20762.5|20672.5|34
1656390000000|2022-06-28 04:20:00|20769.4|20679.4|20767.4|20677.4|20769.4|20679.4|20764.7|20674.7|32
1656390010000|2022-06-28 04:20:10|20768.6|20678.6|20768.9|20678.9|20771.9|20681.9|20768.3|20678.3|30
1656390020000|2022-06-28 04:20:20|20768.8|20678.8|20769.9|20679.9|20770.4|20680.4|20768.6|20678.6|25
1656390030000|2022-06-28 04:20:30|20769.8|20679.8|20769.1|20679.1|20771.6|20681.6|20768.6|20678.6|24
1656390040000|2022-06-28 04:20:40|20769.2|20679.2|20767.6|20677.6|20769.8|20679.8|20764.6|20674.6|15
1656390050000|2022-06-28 04:20:50|20767.7|20677.7|20767.6|20677.6|20768.2|20678.2|20767.5|20677.5|7
1656390060000|2022-06-28 04:21:00|20767.7|20677.7|20768|20678|20768.8|20678.8|20767.6|20677.6|18
1656390070000|2022-06-28 04:21:10|20768.7|20678.7|20767.6|20677.6|20768.7|20678.7|20767.6|20677.6|13
1656390080000|2022-06-28 04:21:20|20768.2|20678.2|20767.6|20677.6|20770.7|20680.7|20767.3|20677.3|24
1656390090000|2022-06-28 04:21:30|20767.5|20677.5|20767.6|20677.6|20771.2|20681.2|20767.1|20677.1|23
1656390100000|2022-06-28 04:21:40|20767.4|20677.4|20768.6|20678.6|20768.6|20678.6|20766.7|20676.7|19
1656390110000|2022-06-28 04:21:50|20765.5|20675.5|20775.3|20685.3|20775.7|20685.7|20765.5|20675.5|27
1656390120000|2022-06-28 04:22:00|20775.4|20685.4|20775.8|20685.8|20776|20686|20775|20685|21
1656390130000|2022-06-28 04:22:10|20775.9|20685.9|20776.7|20686.7|20777.4|20687.4|20775.9|20685.9|21
1656390140000|2022-06-28 04:22:20|20776.9|20686.9|20774.6|20684.6|20778.4|20688.4|20774.5|20684.5|20
1656390150000|2022-06-28 04:22:30|20775.1|20685.1|20780.6|20690.6|20781.9|20691.9|20774.9|20684.9|6
1656390160000|2022-06-28 04:22:40|20776.4|20686.4|20775.2|20685.2|20776.4|20686.4|20774.5|20684.5|16
1656390170000|2022-06-28 04:22:50|20774.6|20684.6|20775.5|20685.5|20777.2|20687.2|20773.9|20683.9|21
1656390180000|2022-06-28 04:23:00|20775.4|20685.4|20778.4|20688.4|20779.8|20689.8|20774.7|20684.7|19
1656390190000|2022-06-28 04:23:10|20779.7|20689.7|20775.4|20685.4|20780.2|20690.2|20774.6|20684.6|19
1656390200000|2022-06-28 04:23:20|20775.1|20685.1|20775.8|20685.8|20775.8|20685.8|20774.4|20684.4|18
1656390210000|2022-06-28 04:23:30|20775.6|20685.6|20776.9|20686.9|20777|20687|20774.8|20684.8|18
1656390220000|2022-06-28 04:23:40|20775.8|20685.8|20775.9|20685.9|20776.8|20686.8|20774.5|20684.5|22
1656390230000|2022-06-28 04:23:50|20777.2|20687.2|20774.6|20684.6|20780.7|20690.7|20774.6|20684.6|30
1656390240000|2022-06-28 04:24:00|20775|20685|20778.3|20688.3|20778.8|20688.8|20775|20685|11
1656390250000|2022-06-28 04:24:10|20778.2|20688.2|20777.4|20687.4|20782.1|20692.1|20773.9|20683.9|22
1656390260000|2022-06-28 04:24:20|20775.1|20685.1|20784|20694|20785.2|20695.2|20775.1|20685.1|28
1656390270000|2022-06-28 04:24:30|20783.6|20693.6|20785.5|20695.5|20787.5|20697.5|20783.5|20693.5|21
1656390280000|2022-06-28 04:24:40|20787.1|20697.1|20798.2|20708.2|20798.2|20708.2|20785.2|20695.2|30
1656390290000|2022-06-28 04:24:50|20798.6|20708.6|20797.8|20707.8|20799.7|20709.7|20796.8|20706.8|31
1656390300000|2022-06-28 04:25:00|20797.5|20707.5|20797.2|20707.2|20797.7|20707.7|20795.8|20705.8|23
1656390310000|2022-06-28 04:25:10|20798.5|20708.5|20804.9|20714.9|20806.3|20716.3|20797.8|20707.8|31
1656390320000|2022-06-28 04:25:20|20804.8|20714.8|20797.4|20707.4|20807.3|20717.3|20795.9|20705.9|32
1656390330000|2022-06-28 04:25:30|20797.2|20707.2|20789|20699|20797.5|20707.5|20787.3|20697.3|30
1656390340000|2022-06-28 04:25:40|20783.2|20693.2|20779.6|20689.6|20788.4|20698.4|20779.6|20689.6|21
1656390350000|2022-06-28 04:25:50|20781.3|20691.3|20785.9|20695.9|20786.1|20696.1|20779.4|20689.4|36
1656390360000|2022-06-28 04:26:00|20786.8|20696.8|20783.9|20693.9|20786.8|20696.8|20779.3|20689.3|32
1656390370000|2022-06-28 04:26:10|20782.3|20692.3|20779.1|20689.1|20785.5|20695.5|20779.1|20689.1|29
1656390380000|2022-06-28 04:26:20|20778.8|20688.8|20777.7|20687.7|20778.8|20688.8|20777.7|20687.7|12
1656390390000|2022-06-28 04:26:30|20780.1|20690.1|20774.7|20684.7|20780.1|20690.1|20774.3|20684.3|23
1656390400000|2022-06-28 04:26:40|20774.6|20684.6|20775.2|20685.2|20775.9|20685.9|20774.5|20684.5|13
1656390410000|2022-06-28 04:26:50|20775.1|20685.1|20775.6|20685.6|20775.6|20685.6|20773.7|20683.7|20
1656390420000|2022-06-28 04:27:00|20775.7|20685.7|20772.8|20682.8|20776.3|20686.3|20769.2|20679.2|22
1656390430000|2022-06-28 04:27:10|20771.5|20681.5|20761.2|20671.2|20773|20683|20761.2|20671.2|24
1656390440000|2022-06-28 04:27:20|20761.5|20671.5|20761.3|20671.3|20762.4|20672.4|20756.5|20666.5|31
1656390450000|2022-06-28 04:27:30|20761.2|20671.2|20761.4|20671.4|20762.4|20672.4|20760.1|20670.1|27
1656390460000|2022-06-28 04:27:40|20761.6|20671.6|20761.8|20671.8|20763.6|20673.6|20760.7|20670.7|24
1656390470000|2022-06-28 04:27:50|20762.3|20672.3|20771.2|20681.2|20773.1|20683.1|20761.8|20671.8|29
1656390480000|2022-06-28 04:28:00|20772.2|20682.2|20772.2|20682.2|20772.9|20682.9|20771.4|20681.4|23
1656390490000|2022-06-28 04:28:10|20771.7|20681.7|20772.8|20682.8|20772.8|20682.8|20771.5|20681.5|18
1656390500000|2022-06-28 04:28:20|20773|20683|20775.9|20685.9|20776.5|20686.5|20771.7|20681.7|15
1656390510000|2022-06-28 04:28:30|20775.8|20685.8|20771.1|20681.1|20776.8|20686.8|20770.7|20680.7|24
1656390520000|2022-06-28 04:28:40|20770.8|20680.8|20772.4|20682.4|20773.3|20683.3|20770.8|20680.8|19
1656390530000|2022-06-28 04:28:50|20772.6|20682.6|20771.3|20681.3|20772.6|20682.6|20771.1|20681.1|26
1656390540000|2022-06-28 04:29:00|20771.4|20681.4|20773.1|20683.1|20778.5|20688.5|20771.4|20681.4|24
1656390550000|2022-06-28 04:29:10|20773|20683|20768.9|20678.9|20773.9|20683.9|20766.9|20676.9|26
1656390560000|2022-06-28 04:29:20|20768.8|20678.8|20766.5|20676.5|20769.5|20679.5|20765.7|20675.7|19
1656390570000|2022-06-28 04:29:30|20766.3|20676.3|20765.5|20675.5|20767.6|20677.6|20765.1|20675.1|28
1656390580000|2022-06-28 04:29:40|20765.4|20675.4|20764.6|20674.6|20765.7|20675.7|20764.2|20674.2|22
1656390590000|2022-06-28 04:29:50|20765.2|20675.2|20766.7|20676.7|20768|20678|20765.2|20675.2|25
1656390600000|2022-06-28 04:30:00|20766.6|20676.6|20770.5|20680.5|20772.3|20682.3|20766.6|20676.6|30
1656390610000|2022-06-28 04:30:10|20771.1|20681.1|20767|20677|20772.8|20682.8|20766.9|20676.9|25
1656390620000|2022-06-28 04:30:20|20766.6|20676.6|20770.9|20680.9|20772.7|20682.7|20763.9|20673.9|27
1656390630000|2022-06-28 04:30:30|20770.4|20680.4|20772.1|20682.1|20772.7|20682.7|20770.3|20680.3|29
1656390640000|2022-06-28 04:30:40|20774.2|20684.2|20776.5|20686.5|20776.5|20686.5|20773.6|20683.6|24
1656390650000|2022-06-28 04:30:50|20776.3|20686.3|20778.1|20688.1|20778.1|20688.1|20776.3|20686.3|19
1656390660000|2022-06-28 04:31:00|20778.2|20688.2|20776.7|20686.7|20778.3|20688.3|20776.3|20686.3|22
1656390670000|2022-06-28 04:31:10|20777.2|20687.2|20776.6|20686.6|20777.2|20687.2|20776.3|20686.3|17
1656390680000|2022-06-28 04:31:20|20776.5|20686.5|20776.2|20686.2|20776.7|20686.7|20776.2|20686.2|17
1656390690000|2022-06-28 04:31:30|20776.5|20686.5|20776.5|20686.5|20776.9|20686.9|20776.3|20686.3|15
1656390700000|2022-06-28 04:31:40|20776.6|20686.6|20784.8|20694.8|20785|20695|20776.3|20686.3|29
1656390710000|2022-06-28 04:31:50|20785.1|20695.1|20788.1|20698.1|20791.5|20701.5|20784.3|20694.3|28
1656390720000|2022-06-28 04:32:00|20786.5|20696.5|20788|20698|20789.8|20699.8|20786.5|20696.5|13
1656390730000|2022-06-28 04:32:10|20787.2|20697.2|20777.2|20687.2|20788|20698|20776.9|20686.9|23
1656390740000|2022-06-28 04:32:20|20778.6|20688.6|20779.3|20689.3|20779.3|20689.3|20774.6|20684.6|19
1656390750000|2022-06-28 04:32:30|20780.4|20690.4|20779.5|20689.5|20780.4|20690.4|20778.8|20688.8|19
1656390760000|2022-06-28 04:32:40|20779.6|20689.6|20781|20691|20781.2|20691.2|20779.5|20689.5|19
1656390770000|2022-06-28 04:32:50|20781.1|20691.1|20780.6|20690.6|20781.2|20691.2|20779.9|20689.9|22
1656390780000|2022-06-28 04:33:00|20779.4|20689.4|20780.8|20690.8|20781.1|20691.1|20779.1|20689.1|18
1656390790000|2022-06-28 04:33:10|20780.7|20690.7|20784.7|20694.7|20784.7|20694.7|20779.7|20689.7|30
1656390800000|2022-06-28 04:33:20|20784.5|20694.5|20788|20698|20790.3|20700.3|20784.5|20694.5|24
1656390810000|2022-06-28 04:33:30|20787.8|20697.8|20784|20694|20793.7|20703.7|20782|20692|36
1656390820000|2022-06-28 04:33:40|20784.1|20694.1|20784|20694|20784.4|20694.4|20781.7|20691.7|29
1656390830000|2022-06-28 04:33:50|20783.7|20693.7|20776.3|20686.3|20784|20694|20775.6|20685.6|24
1656390840000|2022-06-28 04:34:00|20778.9|20688.9|20772.7|20682.7|20780|20690|20770.6|20680.6|27
1656390850000|2022-06-28 04:34:10|20772.5|20682.5|20771|20681|20773.3|20683.3|20771|20681|17
1656390860000|2022-06-28 04:34:20|20770.9|20680.9|20770.8|20680.8|20771.5|20681.5|20770.2|20680.2|23
1656390870000|2022-06-28 04:34:30|20771.7|20681.7|20771.7|20681.7|20772.6|20682.6|20771.7|20681.7|20
1656390880000|2022-06-28 04:34:40|20772|20682|20780.2|20690.2|20782.5|20692.5|20772|20682|19
1656390890000|2022-06-28 04:34:50|20783|20693|20780.2|20690.2|20784.8|20694.8|20774.7|20684.7|24
1656390900000|2022-06-28 04:35:00|20780.3|20690.3|20789.6|20699.6|20797.3|20707.3|20780|20690|35
1656390910000|2022-06-28 04:35:10|20789.3|20699.3|20794.9|20704.9|20798.9|20708.9|20788.3|20698.3|30
1656390920000|2022-06-28 04:35:20|20795.3|20705.3|20800.8|20710.8|20800.8|20710.8|20790.9|20700.9|20
1656390930000|2022-06-28 04:35:30|20791|20701|20791|20701|20802|20712|20788.4|20698.4|22
1656390940000|2022-06-28 04:35:40|20788.4|20698.4|20794.4|20704.4|20794.4|20704.4|20788|20698|13
1656390950000|2022-06-28 04:35:50|20789.5|20699.5|20786.5|20696.5|20795.9|20705.9|20785.8|20695.8|21
1656390960000|2022-06-28 04:36:00|20786.7|20696.7|20788.7|20698.7|20789.1|20699.1|20786.5|20696.5|24
1656390970000|2022-06-28 04:36:10|20788.2|20698.2|20788.1|20698.1|20790.9|20700.9|20786.6|20696.6|30
1656390980000|2022-06-28 04:36:20|20788.5|20698.5|20788|20698|20790.6|20700.6|20787.8|20697.8|21
1656390990000|2022-06-28 04:36:30|20787.5|20697.5|20787.9|20697.9|20799.5|20709.5|20786.7|20696.7|29
1656391000000|2022-06-28 04:36:40|20787.7|20697.7|20788.8|20698.8|20797.9|20707.9|20787.1|20697.1|26
1656391010000|2022-06-28 04:36:50|20788.2|20698.2|20788.1|20698.1|20788.8|20698.8|20787.4|20697.4|16
1656391020000|2022-06-28 04:37:00|20788|20698|20792|20702|20794.4|20704.4|20787.1|20697.1|26
1656391030000|2022-06-28 04:37:10|20787.7|20697.7|20788.6|20698.6|20788.6|20698.6|20787|20697|20
1656391040000|2022-06-28 04:37:20|20788.7|20698.7|20789.2|20699.2|20789.5|20699.5|20788|20698|18
1656391050000|2022-06-28 04:37:30|20789.1|20699.1|20788.9|20698.9|20790.1|20700.1|20787.8|20697.8|21
1656391060000|2022-06-28 04:37:40|20788.3|20698.3|20788.2|20698.2|20789.6|20699.6|20787.5|20697.5|25
1656391070000|2022-06-28 04:37:50|20788.3|20698.3|20793.3|20703.3|20796.7|20706.7|20788.1|20698.1|23
1656391080000|2022-06-28 04:38:00|20802|20712|20790.3|20700.3|20802|20712|20789.6|20699.6|31
1656391090000|2022-06-28 04:38:10|20790.6|20700.6|20791.1|20701.1|20792.1|20702.1|20787.6|20697.6|17
1656391100000|2022-06-28 04:38:20|20790|20700|20789.7|20699.7|20793.8|20703.8|20788.7|20698.7|18
1656391110000|2022-06-28 04:38:30|20789.5|20699.5|20788.9|20698.9|20789.7|20699.7|20788.5|20698.5|11
1656391120000|2022-06-28 04:38:40|20789.2|20699.2|20788.8|20698.8|20790.8|20700.8|20788.6|20698.6|18
1656391130000|2022-06-28 04:38:50|20788.6|20698.6|20788.1|20698.1|20790.1|20700.1|20787.4|20697.4|25
1656391140000|2022-06-28 04:39:00|20791.3|20701.3|20792.1|20702.1|20794|20704|20790.6|20700.6|23
1656391150000|2022-06-28 04:39:10|20792.5|20702.5|20792.8|20702.8|20793.1|20703.1|20791.3|20701.3|18
1656391160000|2022-06-28 04:39:20|20791.9|20701.9|20789.7|20699.7|20791.9|20701.9|20789.1|20699.1|25
1656391170000|2022-06-28 04:39:30|20789.5|20699.5|20789.1|20699.1|20790.7|20700.7|20789|20699|17
1656391180000|2022-06-28 04:39:40|20788.8|20698.8|20789.8|20699.8|20791|20701|20788.8|20698.8|27
1656391190000|2022-06-28 04:39:50|20790.1|20700.1|20793.8|20703.8|20794.2|20704.2|20789.9|20699.9|33
1656391200000|2022-06-28 04:40:00|20794.1|20704.1|20793.9|20703.9|20795.3|20705.3|20793.3|20703.3|32
1656391210000|2022-06-28 04:40:10|20793.3|20703.3|20794.3|20704.3|20794.3|20704.3|20793.3|20703.3|25
1656391220000|2022-06-28 04:40:20|20794.4|20704.4|20792.7|20702.7|20794.8|20704.8|20791.7|20701.7|24
1656391230000|2022-06-28 04:40:30|20793.1|20703.1|20793.4|20703.4|20794.3|20704.3|20792|20702|22
1656391240000|2022-06-28 04:40:40|20793.8|20703.8|20799.9|20709.9|20801|20711|20791.5|20701.5|30
1656391250000|2022-06-28 04:40:50|20800|20710|20799.9|20709.9|20801.9|20711.9|20799.2|20709.2|23
1656391260000|2022-06-28 04:41:00|20800.3|20710.3|20801.2|20711.2|20803.7|20713.7|20798.6|20708.6|24
1656391270000|2022-06-28 04:41:10|20800.9|20710.9|20800.2|20710.2|20801.3|20711.3|20797.2|20707.2|26
1656391280000|2022-06-28 04:41:20|20798.7|20708.7|20801.9|20711.9|20802.5|20712.5|20798|20708|26
1656391290000|2022-06-28 04:41:30|20802.6|20712.6|20799.6|20709.6|20802.6|20712.6|20799.3|20709.3|24
1656391300000|2022-06-28 04:41:40|20800.3|20710.3|20798.2|20708.2|20802.8|20712.8|20798.2|20708.2|17
1656391310000|2022-06-28 04:41:50|20798.5|20708.5|20801.2|20711.2|20801.7|20711.7|20794.5|20704.5|13
1656391320000|2022-06-28 04:42:00|20798.5|20708.5|20802|20712|20802|20712|20797.5|20707.5|25
1656391330000|2022-06-28 04:42:10|20799.6|20709.6|20797.8|20707.8|20800.6|20710.6|20797.1|20707.1|21
1656391340000|2022-06-28 04:42:20|20797.7|20707.7|20792.6|20702.6|20797.7|20707.7|20792.5|20702.5|33
1656391350000|2022-06-28 04:42:30|20792.8|20702.8|20789.3|20699.3|20793.1|20703.1|20789.2|20699.2|24
1656391360000|2022-06-28 04:42:40|20789.4|20699.4|20795.2|20705.2|20798.4|20708.4|20788.9|20698.9|27
1656391370000|2022-06-28 04:42:50|20795.3|20705.3|20798.2|20708.2|20798.2|20708.2|20794.4|20704.4|25
1656391380000|2022-06-28 04:43:00|20797.6|20707.6|20799|20709|20801.9|20711.9|20797.6|20707.6|34
1656391390000|2022-06-28 04:43:10|20799.4|20709.4|20800.6|20710.6|20801.2|20711.2|20799.4|20709.4|25
1656391400000|2022-06-28 04:43:20|20800.8|20710.8|20816.4|20726.4|20818.1|20728.1|20800.6|20710.6|29
1656391410000|2022-06-28 04:43:30|20815.7|20725.7|20806.4|20716.4|20820.4|20730.4|20805.2|20715.2|38
1656391420000|2022-06-28 04:43:40|20805.5|20715.5|20796.1|20706.1|20806.6|20716.6|20796.1|20706.1|29
1656391430000|2022-06-28 04:43:50|20795.6|20705.6|20791.3|20701.3|20799.1|20709.1|20789.7|20699.7|26
1656391440000|2022-06-28 04:44:00|20792|20702|20794|20704|20795.4|20705.4|20789.6|20699.6|33
1656391450000|2022-06-28 04:44:10|20794.1|20704.1|20800.3|20710.3|20802.8|20712.8|20793.7|20703.7|32
1656391460000|2022-06-28 04:44:20|20799.8|20709.8|20794.1|20704.1|20800.6|20710.6|20793.6|20703.6|33
1656391470000|2022-06-28 04:44:30|20794|20704|20794.2|20704.2|20795.2|20705.2|20791.3|20701.3|25
1656391480000|2022-06-28 04:44:40|20794.8|20704.8|20794|20704|20797.2|20707.2|20793.6|20703.6|30
1656391490000|2022-06-28 04:44:50|20793.7|20703.7|20795.2|20705.2|20796.1|20706.1|20793.3|20703.3|27
1656391500000|2022-06-28 04:45:00|20794.2|20704.2|20790.3|20700.3|20796.4|20706.4|20790.3|20700.3|26
1656391510000|2022-06-28 04:45:10|20790|20700|20794.7|20704.7|20795.4|20705.4|20787.2|20697.2|32
1656391520000|2022-06-28 04:45:20|20794.4|20704.4|20795.6|20705.6|20797.5|20707.5|20794.4|20704.4|21
1656391530000|2022-06-28 04:45:30|20795.5|20705.5|20797.1|20707.1|20799.9|20709.9|20794.7|20704.7|29
1656391540000|2022-06-28 04:45:40|20796.8|20706.8|20806.3|20716.3|20806.3|20716.3|20795.8|20705.8|26
1656391550000|2022-06-28 04:45:50|20806.2|20716.2|20799.5|20709.5|20806.2|20716.2|20799.5|20709.5|34
1656391560000|2022-06-28 04:46:00|20799|20709|20801.1|20711.1|20803.4|20713.4|20798.4|20708.4|29
1656391570000|2022-06-28 04:46:10|20800.9|20710.9|20801.5|20711.5|20802.1|20712.1|20799.6|20709.6|28
1656391580000|2022-06-28 04:46:20|20801.4|20711.4|20799.4|20709.4|20801.4|20711.4|20798.1|20708.1|32
1656391590000|2022-06-28 04:46:30|20799.5|20709.5|20797.1|20707.1|20801.2|20711.2|20795.7|20705.7|29
1656391600000|2022-06-28 04:46:40|20797.2|20707.2|20796.7|20706.7|20798.9|20708.9|20796.7|20706.7|23
1656391610000|2022-06-28 04:46:50|20797.2|20707.2|20797|20707|20798|20708|20795.7|20705.7|19
1656391620000|2022-06-28 04:47:00|20797.1|20707.1|20801.8|20711.8|20802|20712|20797|20707|27
1656391630000|2022-06-28 04:47:10|20802|20712|20801.3|20711.3|20802.7|20712.7|20801|20711|28
1656391640000|2022-06-28 04:47:20|20801.2|20711.2|20799.9|20709.9|20801.7|20711.7|20798.9|20708.9|22
1656391650000|2022-06-28 04:47:30|20799.1|20709.1|20804.4|20714.4|20806.1|20716.1|20798.8|20708.8|27
1656391660000|2022-06-28 04:47:40|20804.2|20714.2|20799.5|20709.5|20804.2|20714.2|20799.5|20709.5|33
1656391670000|2022-06-28 04:47:50|20799.1|20709.1|20801.6|20711.6|20803|20713|20799.1|20709.1|32
1656391680000|2022-06-28 04:48:00|20802.7|20712.7|20802.5|20712.5|20803|20713|20802.2|20712.2|23
1656391690000|2022-06-28 04:48:10|20803|20713|20803.4|20713.4|20804.3|20714.3|20801.8|20711.8|29
1656391700000|2022-06-28 04:48:20|20803.5|20713.5|20804.1|20714.1|20808.5|20718.5|20800.9|20710.9|28
1656391710000|2022-06-28 04:48:30|20802.9|20712.9|20804.1|20714.1|20805.4|20715.4|20799.2|20709.2|28
1656391720000|2022-06-28 04:48:40|20803.7|20713.7|20804.3|20714.3|20805.6|20715.6|20803.4|20713.4|26
1656391730000|2022-06-28 04:48:50|20803.2|20713.2|20801.8|20711.8|20803.6|20713.6|20801.6|20711.6|26
1656391740000|2022-06-28 04:49:00|20801.9|20711.9|20800.3|20710.3|20802.5|20712.5|20799.3|20709.3|29
1656391750000|2022-06-28 04:49:10|20800|20710|20795.2|20705.2|20800.1|20710.1|20794.7|20704.7|26
1656391760000|2022-06-28 04:49:20|20795|20705|20796.4|20706.4|20796.6|20706.6|20793.4|20703.4|29
1656391770000|2022-06-28 04:49:30|20796.5|20706.5|20797.3|20707.3|20799.3|20709.3|20795.5|20705.5|26
1656391780000|2022-06-28 04:49:40|20796.8|20706.8|20796|20706|20797.3|20707.3|20795.5|20705.5|29
1656391790000|2022-06-28 04:49:50|20796.1|20706.1|20796.4|20706.4|20797.2|20707.2|20795.1|20705.1|29
1656391800000|2022-06-28 04:50:00|20796.3|20706.3|20798.2|20708.2|20799.4|20709.4|20796.2|20706.2|26
1656391810000|2022-06-28 04:50:10|20797.9|20707.9|20800.6|20710.6|20801.7|20711.7|20797.9|20707.9|32
1656391820000|2022-06-28 04:50:20|20800.4|20710.4|20802.2|20712.2|20803.4|20713.4|20799.2|20709.2|24
1656391830000|2022-06-28 04:50:30|20802.3|20712.3|20802.1|20712.1|20803.2|20713.2|20802.1|20712.1|13
1656391840000|2022-06-28 04:50:40|20802.3|20712.3|20801.9|20711.9|20803.9|20713.9|20801.9|20711.9|21
1656391850000|2022-06-28 04:50:50|20804.2|20714.2|20802.4|20712.4|20804.9|20714.9|20802|20712|27
1656391860000|2022-06-28 04:51:00|20800.3|20710.3|20801.7|20711.7|20802.2|20712.2|20800.1|20710.1|26
1656391870000|2022-06-28 04:51:10|20802.6|20712.6|20808.5|20718.5|20808.7|20718.7|20802.6|20712.6|24
1656391880000|2022-06-28 04:51:20|20808.4|20718.4|20808.5|20718.5|20811.6|20721.6|20807.3|20717.3|19
1656391890000|2022-06-28 04:51:30|20808.6|20718.6|20810.6|20720.6|20812.2|20722.2|20807.9|20717.9|25
1656391900000|2022-06-28 04:51:40|20809|20719|20798.6|20708.6|20812.2|20722.2|20798.6|20708.6|21
1656391910000|2022-06-28 04:51:50|20801|20711|20799.7|20709.7|20806.8|20716.8|20799.7|20709.7|26
1656391920000|2022-06-28 04:52:00|20800.2|20710.2|20799.3|20709.3|20801.4|20711.4|20798.4|20708.4|26
1656391930000|2022-06-28 04:52:10|20800|20710|20801.4|20711.4|20801.7|20711.7|20798.5|20708.5|26
1656391940000|2022-06-28 04:52:20|20803|20713|20802.3|20712.3|20803|20713|20800.2|20710.2|32
1656391950000|2022-06-28 04:52:30|20803|20713|20801.2|20711.2|20803|20713|20800|20710|28
1656391960000|2022-06-28 04:52:40|20800.8|20710.8|20800.2|20710.2|20801.5|20711.5|20798.7|20708.7|29
1656391970000|2022-06-28 04:52:50|20800.3|20710.3|20800.8|20710.8|20801.6|20711.6|20800.2|20710.2|17
1656391980000|2022-06-28 04:53:00|20802|20712|20803.3|20713.3|20804.7|20714.7|20801.3|20711.3|28
1656391990000|2022-06-28 04:53:10|20803.6|20713.6|20802.4|20712.4|20804.7|20714.7|20801.4|20711.4|33
1656392000000|2022-06-28 04:53:20|20802.1|20712.1|20802.2|20712.2|20803|20713|20800.9|20710.9|27
1656392010000|2022-06-28 04:53:30|20802.3|20712.3|20803|20713|20803|20713|20800.6|20710.6|24
1656392020000|2022-06-28 04:53:40|20802.5|20712.5|20802.4|20712.4|20802.8|20712.8|20801.3|20711.3|20
1656392030000|2022-06-28 04:53:50|20802.5|20712.5|20800.5|20710.5|20802.5|20712.5|20800.4|20710.4|21
1656392040000|2022-06-28 04:54:00|20800.3|20710.3|20801.2|20711.2|20802.2|20712.2|20799.3|20709.3|29
1656392050000|2022-06-28 04:54:10|20800.3|20710.3|20802.2|20712.2|20802.6|20712.6|20799.8|20709.8|26
1656392060000|2022-06-28 04:54:20|20801.1|20711.1|20804.1|20714.1|20804.9|20714.9|20800.2|20710.2|28
1656392070000|2022-06-28 04:54:30|20804.5|20714.5|20804.4|20714.4|20806.2|20716.2|20802|20712|26
1656392080000|2022-06-28 04:54:40|20804|20714|20805|20715|20806.5|20716.5|20804|20714|20
1656392090000|2022-06-28 04:54:50|20804.8|20714.8|20811.5|20721.5|20812.6|20722.6|20801.1|20711.1|35
1656392100000|2022-06-28 04:55:00|20811.7|20721.7|20811.2|20721.2|20813.6|20723.6|20810.5|20720.5|28
1656392110000|2022-06-28 04:55:10|20811.5|20721.5|20811.2|20721.2|20812.3|20722.3|20811|20721|24
1656392120000|2022-06-28 04:55:20|20811|20721|20814.5|20724.5|20814.5|20724.5|20811|20721|15
1656392130000|2022-06-28 04:55:30|20813.3|20723.3|20817.2|20727.2|20820.1|20730.1|20813.3|20723.3|38
1656392140000|2022-06-28 04:55:40|20817.1|20727.1|20816.1|20726.1|20818.1|20728.1|20814.8|20724.8|31
1656392150000|2022-06-28 04:55:50|20815.8|20725.8|20814.6|20724.6|20815.9|20725.9|20813.2|20723.2|20
1656392160000|2022-06-28 04:56:00|20815.6|20725.6|20813.4|20723.4|20815.9|20725.9|20813.4|20723.4|27
1656392170000|2022-06-28 04:56:10|20813.6|20723.6|20808.1|20718.1|20813.6|20723.6|20806.5|20716.5|31
1656392180000|2022-06-28 04:56:20|20807.7|20717.7|20809.9|20719.9|20809.9|20719.9|20807.7|20717.7|23
1656392190000|2022-06-28 04:56:30|20810|20720|20809.7|20719.7|20812.2|20722.2|20809|20719|28
1656392200000|2022-06-28 04:56:40|20809.6|20719.6|20809.8|20719.8|20811.2|20721.2|20808.4|20718.4|29
1656392210000|2022-06-28 04:56:50|20809.7|20719.7|20807|20717|20809.7|20719.7|20806.1|20716.1|27
1656392220000|2022-06-28 04:57:00|20806.5|20716.5|20807.3|20717.3|20807.9|20717.9|20806.5|20716.5|19
1656392230000|2022-06-28 04:57:10|20807.5|20717.5|20807.3|20717.3|20807.6|20717.6|20806.9|20716.9|20
1656392240000|2022-06-28 04:57:20|20806.9|20716.9|20805.6|20715.6|20807.3|20717.3|20805.4|20715.4|17
1656392250000|2022-06-28 04:57:30|20805.5|20715.5|20805.3|20715.3|20806.5|20716.5|20804.7|20714.7|16
1656392260000|2022-06-28 04:57:40|20805.4|20715.4|20804.8|20714.8|20805.4|20715.4|20802.5|20712.5|23
1656392270000|2022-06-28 04:57:50|20804.9|20714.9|20804.8|20714.8|20805.2|20715.2|20803.9|20713.9|23
1656392280000|2022-06-28 04:58:00|20804|20714|20806.1|20716.1|20806.1|20716.1|20803.7|20713.7|29
1656392290000|2022-06-28 04:58:10|20806|20716|20805.3|20715.3|20806.2|20716.2|20804.7|20714.7|20
1656392300000|2022-06-28 04:58:20|20805.6|20715.6|20809.1|20719.1|20811|20721|20805.6|20715.6|23
1656392310000|2022-06-28 04:58:30|20808.6|20718.6|20806.1|20716.1|20809.8|20719.8|20805.6|20715.6|24
1656392320000|2022-06-28 04:58:40|20806.4|20716.4|20805.2|20715.2|20807.6|20717.6|20805.1|20715.1|18
1656392330000|2022-06-28 04:58:50|20805.1|20715.1|20803.7|20713.7|20805.1|20715.1|20801|20711|15
1656392340000|2022-06-28 04:59:00|20803.6|20713.6|20804.1|20714.1|20804.3|20714.3|20800.3|20710.3|27
1656392350000|2022-06-28 04:59:10|20804.2|20714.2|20804.2|20714.2|20804.3|20714.3|20803.8|20713.8|14
1656392360000|2022-06-28 04:59:20|20804.1|20714.1|20803.1|20713.1|20804.2|20714.2|20801.7|20711.7|15
1656392370000|2022-06-28 04:59:30|20803.4|20713.4|20802.9|20712.9|20803.9|20713.9|20801.6|20711.6|22
1656392380000|2022-06-28 04:59:40|20802.8|20712.8|20802.8|20712.8|20803.4|20713.4|20800.6|20710.6|17
1656392390000|2022-06-28 04:59:50|20802.6|20712.6|20802.6|20712.6|20803.7|20713.7|20800.6|20710.6|15
1656392400000|2022-06-28 05:00:00|20802.9|20712.9|20804.3|20714.3|20804.7|20714.7|20798.9|20708.9|29
1656392410000|2022-06-28 05:00:10|20803.9|20713.9|20802.5|20712.5|20805.5|20715.5|20799.9|20709.9|32
1656392420000|2022-06-28 05:00:20|20802.6|20712.6|20801|20711|20805.7|20715.7|20800.1|20710.1|30
1656392430000|2022-06-28 05:00:30|20800.6|20710.6|20801.9|20711.9|20802.3|20712.3|20800.6|20710.6|23
1656392440000|2022-06-28 05:00:40|20802.2|20712.2|20801.9|20711.9|20802.2|20712.2|20799.5|20709.5|22
1656392450000|2022-06-28 05:00:50|20801.8|20711.8|20799.7|20709.7|20802|20712|20799.2|20709.2|22
1656392460000|2022-06-28 05:01:00|20801|20711|20801.6|20711.6|20802.5|20712.5|20800.9|20710.9|19
1656392470000|2022-06-28 05:01:10|20801.7|20711.7|20810|20720|20810|20720|20801.7|20711.7|27
1656392480000|2022-06-28 05:01:20|20809.6|20719.6|20812.2|20722.2|20814.8|20724.8|20808.4|20718.4|32
1656392490000|2022-06-28 05:01:30|20812.1|20722.1|20813.9|20723.9|20813.9|20723.9|20808.6|20718.6|24
1656392500000|2022-06-28 05:01:40|20813.7|20723.7|20812.1|20722.1|20815.1|20725.1|20811.2|20721.2|25
1656392510000|2022-06-28 05:01:50|20810.6|20720.6|20805.6|20715.6|20811.9|20721.9|20804.5|20714.5|26
1656392520000|2022-06-28 05:02:00|20806.2|20716.2|20801.1|20711.1|20807.2|20717.2|20797.9|20707.9|27
1656392530000|2022-06-28 05:02:10|20801|20711|20803.4|20713.4|20803.4|20713.4|20801|20711|27
1656392540000|2022-06-28 05:02:20|20803.3|20713.3|20801|20711|20803.3|20713.3|20800|20710|24
1656392550000|2022-06-28 05:02:30|20800.9|20710.9|20799.9|20709.9|20801.4|20711.4|20799.8|20709.8|23
1656392560000|2022-06-28 05:02:40|20800.9|20710.9|20801.3|20711.3|20801.3|20711.3|20799.4|20709.4|23
1656392570000|2022-06-28 05:02:50|20800.8|20710.8|20798.7|20708.7|20802|20712|20797.5|20707.5|25
1656392580000|2022-06-28 05:03:00|20798.6|20708.6|20800.7|20710.7|20800.7|20710.7|20796.8|20706.8|25
1656392590000|2022-06-28 05:03:10|20799.6|20709.6|20796.9|20706.9|20799.7|20709.7|20795.2|20705.2|27
1656392600000|2022-06-28 05:03:20|20789.4|20699.4|20797.4|20707.4|20799.2|20709.2|20789.4|20699.4|19
1656392610000|2022-06-28 05:03:30|20799|20709|20790.5|20700.5|20801.6|20711.6|20790.5|20700.5|20
1656392620000|2022-06-28 05:03:40|20793.5|20703.5|20795.9|20705.9|20801.6|20711.6|20789.5|20699.5|28
1656392630000|2022-06-28 05:03:50|20798.5|20708.5|20796.3|20706.3|20798.5|20708.5|20795.3|20705.3|28
1656392640000|2022-06-28 05:04:00|20796.9|20706.9|20798|20708|20799.8|20709.8|20796.4|20706.4|27
1656392650000|2022-06-28 05:04:10|20798.1|20708.1|20797.4|20707.4|20799.5|20709.5|20797.2|20707.2|22
1656392660000|2022-06-28 05:04:20|20796.2|20706.2|20793.4|20703.4|20797.5|20707.5|20793.2|20703.2|28
1656392670000|2022-06-28 05:04:30|20798.4|20708.4|20796.5|20706.5|20798.4|20708.4|20796.3|20706.3|22
1656392680000|2022-06-28 05:04:40|20796.4|20706.4|20797|20707|20797.2|20707.2|20793.2|20703.2|21
1656392690000|2022-06-28 05:04:50|20796.5|20706.5|20797.3|20707.3|20799.6|20709.6|20796.5|20706.5|17
1656392700000|2022-06-28 05:05:00|20797.2|20707.2|20797.1|20707.1|20798.4|20708.4|20793.5|20703.5|25
1656392710000|2022-06-28 05:05:10|20797.3|20707.3|20797.4|20707.4|20798.7|20708.7|20796.7|20706.7|15
1656392720000|2022-06-28 05:05:20|20796.9|20706.9|20798.4|20708.4|20798.4|20708.4|20796.6|20706.6|19
1656392730000|2022-06-28 05:05:30|20791.8|20701.8|20798|20708|20800.9|20710.9|20791.8|20701.8|23
1656392740000|2022-06-28 05:05:40|20799.8|20709.8|20798.3|20708.3|20800.7|20710.7|20797.6|20707.6|22
1656392750000|2022-06-28 05:05:50|20798.2|20708.2|20803|20713|20803|20713|20797.7|20707.7|25
1656392760000|2022-06-28 05:06:00|20802.3|20712.3|20801.9|20711.9|20803.2|20713.2|20801.8|20711.8|23
1656392770000|2022-06-28 05:06:10|20802|20712|20803.1|20713.1|20803.3|20713.3|20801.9|20711.9|18
1656392780000|2022-06-28 05:06:20|20804.6|20714.6|20804.7|20714.7|20806.4|20716.4|20803.6|20713.6|15
1656392790000|2022-06-28 05:06:30|20803.8|20713.8|20803.7|20713.7|20806.7|20716.7|20803.1|20713.1|21
1656392800000|2022-06-28 05:06:40|20803.9|20713.9|20803.6|20713.6|20804.1|20714.1|20803.3|20713.3|14
1656392810000|2022-06-28 05:06:50|20803.9|20713.9|20803.6|20713.6|20805.6|20715.6|20803.6|20713.6|13
1656392820000|2022-06-28 05:07:00|20803.7|20713.7|20809.9|20719.9|20810.7|20720.7|20803.6|20713.6|24
1656392830000|2022-06-28 05:07:10|20809.2|20719.2|20808.7|20718.7|20810.6|20720.6|20807.7|20717.7|25
1656392840000|2022-06-28 05:07:20|20807.7|20717.7|20807.8|20717.8|20809.3|20719.3|20807.6|20717.6|15
1656392850000|2022-06-28 05:07:30|20808|20718|20810.1|20720.1|20810.3|20720.3|20808|20718|18
1656392860000|2022-06-28 05:07:40|20809.6|20719.6|20809.4|20719.4|20809.9|20719.9|20808.2|20718.2|25
1656392870000|2022-06-28 05:07:50|20810.2|20720.2|20808.7|20718.7|20810.2|20720.2|20807.7|20717.7|26
1656392880000|2022-06-28 05:08:00|20808.6|20718.6|20803.3|20713.3|20809.7|20719.7|20802.8|20712.8|27
1656392890000|2022-06-28 05:08:10|20803.4|20713.4|20806.3|20716.3|20807.2|20717.2|20803.2|20713.2|24
1656392900000|2022-06-28 05:08:20|20806.1|20716.1|20805.6|20715.6|20806.5|20716.5|20805.4|20715.4|16
1656392910000|2022-06-28 05:08:30|20805.7|20715.7|20806.1|20716.1|20806.3|20716.3|20805.4|20715.4|21
1656392920000|2022-06-28 05:08:40|20806.6|20716.6|20810|20720|20810.1|20720.1|20805.6|20715.6|18
1656392930000|2022-06-28 05:08:50|20809|20719|20810.6|20720.6|20811|20721|20808.6|20718.6|18
1656392940000|2022-06-28 05:09:00|20809.9|20719.9|20811.3|20721.3|20811.7|20721.7|20809.9|20719.9|19
1656392950000|2022-06-28 05:09:10|20811.4|20721.4|20815.6|20725.6|20818.3|20728.3|20811.4|20721.4|28
1656392960000|2022-06-28 05:09:20|20815.4|20725.4|20816.1|20726.1|20816.6|20726.6|20815.1|20725.1|19
1656392970000|2022-06-28 05:09:30|20815.3|20725.3|20814.9|20724.9|20816.9|20726.9|20813|20723|24
1656392980000|2022-06-28 05:09:40|20814.7|20724.7|20813.6|20723.6|20815.5|20725.5|20813.3|20723.3|25
1656392990000|2022-06-28 05:09:50|20813.7|20723.7|20814.7|20724.7|20815.2|20725.2|20813|20723|21
1656393000000|2022-06-28 05:10:00|20813.3|20723.3|20814|20724|20814|20724|20812.9|20722.9|26
1656393010000|2022-06-28 05:10:10|20813.9|20723.9|20809.7|20719.7|20813.9|20723.9|20809.4|20719.4|29
1656393020000|2022-06-28 05:10:20|20809.3|20719.3|20811.3|20721.3|20811.3|20721.3|20809.3|20719.3|25
1656393030000|2022-06-28 05:10:30|20812.3|20722.3|20812.5|20722.5|20813.1|20723.1|20810.8|20720.8|15
1656393040000|2022-06-28 05:10:40|20812.8|20722.8|20812.3|20722.3|20813.2|20723.2|20810.9|20720.9|18
1656393050000|2022-06-28 05:10:50|20811.7|20721.7|20811.2|20721.2|20813.2|20723.2|20811.2|20721.2|13
1656393060000|2022-06-28 05:11:00|20811.3|20721.3|20810.7|20720.7|20812.2|20722.2|20810.2|20720.2|20
1656393070000|2022-06-28 05:11:10|20810.8|20720.8|20807.2|20717.2|20811.6|20721.6|20806.1|20716.1|30
1656393080000|2022-06-28 05:11:20|20806.7|20716.7|20805.6|20715.6|20808|20718|20805.6|20715.6|25
1656393090000|2022-06-28 05:11:30|20805.5|20715.5|20805|20715|20806.3|20716.3|20804.1|20714.1|26
1656393100000|2022-06-28 05:11:40|20805.1|20715.1|20803.8|20713.8|20806|20716|20803.1|20713.1|21
1656393110000|2022-06-28 05:11:50|20804.5|20714.5|20805.6|20715.6|20805.6|20715.6|20802.6|20712.6|11
1656393120000|2022-06-28 05:12:00|20805.4|20715.4|20804.6|20714.6|20806|20716|20804.3|20714.3|22
1656393130000|2022-06-28 05:12:10|20805.1|20715.1|20804.5|20714.5|20805.5|20715.5|20804.3|20714.3|20
1656393140000|2022-06-28 05:12:20|20804.4|20714.4|20807.3|20717.3|20810.9|20720.9|20804.3|20714.3|27
1656393150000|2022-06-28 05:12:30|20807.5|20717.5|20808|20718|20809|20719|20806.8|20716.8|24
1656393160000|2022-06-28 05:12:40|20807.3|20717.3|20806.3|20716.3|20809|20719|20804.8|20714.8|20
1656393170000|2022-06-28 05:12:50|20805.9|20715.9|20804.1|20714.1|20805.9|20715.9|20803.2|20713.2|20
1656393180000|2022-06-28 05:13:00|20804.4|20714.4|20801.3|20711.3|20804.4|20714.4|20800.1|20710.1|31
1656393190000|2022-06-28 05:13:10|20800.2|20710.2|20800|20710|20801.6|20711.6|20799.1|20709.1|19
1656393200000|2022-06-28 05:13:20|20799.4|20709.4|20799.1|20709.1|20801.4|20711.4|20799|20709|17
1656393210000|2022-06-28 05:13:30|20799.8|20709.8|20788.6|20698.6|20801.7|20711.7|20786.7|20696.7|29
1656393220000|2022-06-28 05:13:40|20788.2|20698.2|20780.5|20690.5|20788.2|20698.2|20779.7|20689.7|21
1656393230000|2022-06-28 05:13:50|20780|20690|20784|20694|20784.1|20694.1|20780|20690|30
1656393240000|2022-06-28 05:14:00|20784.2|20694.2|20780.5|20690.5|20784.5|20694.5|20780.4|20690.4|17
1656393250000|2022-06-28 05:14:10|20781.5|20691.5|20780.3|20690.3|20781.6|20691.6|20780.3|20690.3|21
1656393260000|2022-06-28 05:14:20|20780.8|20690.8|20781.3|20691.3|20781.4|20691.4|20780.4|20690.4|10
1656393270000|2022-06-28 05:14:30|20781.4|20691.4|20781.4|20691.4|20785.2|20695.2|20780.9|20690.9|24
1656393280000|2022-06-28 05:14:40|20780.7|20690.7|20782.8|20692.8|20783.2|20693.2|20779.8|20689.8|21
1656393290000|2022-06-28 05:14:50|20782|20692|20783.1|20693.1|20783.6|20693.6|20782|20692|24
1656393300000|2022-06-28 05:15:00|20783.3|20693.3|20788.7|20698.7|20788.8|20698.8|20782.4|20692.4|29
1656393310000|2022-06-28 05:15:10|20788.6|20698.6|20796.4|20706.4|20796.4|20706.4|20788.3|20698.3|27
1656393320000|2022-06-28 05:15:20|20793.1|20703.1|20791.5|20701.5|20793.6|20703.6|20791.3|20701.3|21
1656393330000|2022-06-28 05:15:30|20791.8|20701.8|20792.1|20702.1|20793.4|20703.4|20791|20701|21
1656393340000|2022-06-28 05:15:40|20794.5|20704.5|20791|20701|20795.2|20705.2|20790.3|20700.3|21
1656393350000|2022-06-28 05:15:50|20791.1|20701.1|20790.7|20700.7|20791.1|20701.1|20790.6|20700.6|13
1656393360000|2022-06-28 05:16:00|20790.8|20700.8|20790.8|20700.8|20791.8|20701.8|20789.8|20699.8|14
1656393370000|2022-06-28 05:16:10|20789.9|20699.9|20793.7|20703.7|20793.9|20703.9|20789.9|20699.9|20
1656393380000|2022-06-28 05:16:20|20792.8|20702.8|20794|20704|20796.2|20706.2|20792.1|20702.1|25
1656393390000|2022-06-28 05:16:30|20794.7|20704.7|20795.5|20705.5|20795.9|20705.9|20793.1|20703.1|22
1656393400000|2022-06-28 05:16:40|20795.9|20705.9|20795.1|20705.1|20796.3|20706.3|20794.1|20704.1|29
1656393410000|2022-06-28 05:16:50|20795.2|20705.2|20798|20708|20799.2|20709.2|20794.5|20704.5|30
1656393420000|2022-06-28 05:17:00|20797.1|20707.1|20794|20704|20799.1|20709.1|20794|20704|22
1656393430000|2022-06-28 05:17:10|20792.8|20702.8|20796.2|20706.2|20797.6|20707.6|20791.5|20701.5|27
1656393440000|2022-06-28 05:17:20|20796.3|20706.3|20800.7|20710.7|20800.7|20710.7|20795.5|20705.5|34
1656393450000|2022-06-28 05:17:30|20800.3|20710.3|20802.2|20712.2|20803.9|20713.9|20800.2|20710.2|29
1656393460000|2022-06-28 05:17:40|20802.8|20712.8|20802|20712|20803.6|20713.6|20801.8|20711.8|23
1656393470000|2022-06-28 05:17:50|20802.1|20712.1|20800.6|20710.6|20802.5|20712.5|20800.2|20710.2|24
1656393480000|2022-06-28 05:18:00|20800.7|20710.7|20801.3|20711.3|20801.8|20711.8|20800.7|20710.7|17
1656393490000|2022-06-28 05:18:10|20801.4|20711.4|20803.5|20713.5|20804.6|20714.6|20800.8|20710.8|24
1656393500000|2022-06-28 05:18:20|20803.4|20713.4|20806.4|20716.4|20808.1|20718.1|20803.2|20713.2|19
1656393510000|2022-06-28 05:18:30|20806|20716|20802.4|20712.4|20806|20716|20802.4|20712.4|20
1656393520000|2022-06-28 05:18:40|20803|20713|20802.6|20712.6|20803.1|20713.1|20801.2|20711.2|28
1656393530000|2022-06-28 05:18:50|20803.7|20713.7|20802.5|20712.5|20804.3|20714.3|20800.2|20710.2|20
1656393540000|2022-06-28 05:19:00|20803|20713|20803.7|20713.7|20803.7|20713.7|20799.1|20709.1|27
1656393550000|2022-06-28 05:19:10|20803.8|20713.8|20804.2|20714.2|20805.9|20715.9|20802.4|20712.4|22
1656393560000|2022-06-28 05:19:20|20805.9|20715.9|20807|20717|20808.3|20718.3|20805.9|20715.9|27
1656393570000|2022-06-28 05:19:30|20806.9|20716.9|20811.3|20721.3|20811.3|20721.3|20806.4|20716.4|22
1656393580000|2022-06-28 05:19:40|20810.9|20720.9|20810.3|20720.3|20811.6|20721.6|20810.2|20720.2|18
1656393590000|2022-06-28 05:19:50|20810|20720|20815.1|20725.1|20816|20726|20809.7|20719.7|23
1656393600000|2022-06-28 05:20:00|20815.6|20725.6|20819.6|20729.6|20821.4|20731.4|20814.8|20724.8|28
1656393610000|2022-06-28 05:20:10|20819.2|20729.2|20820|20730|20820.1|20730.1|20816.6|20726.6|27
1656393620000|2022-06-28 05:20:20|20820.1|20730.1|20843.6|20753.6|20851.8|20761.8|20818.9|20728.9|39
1656393630000|2022-06-28 05:20:30|20844.2|20754.2|20822.1|20732.1|20844.2|20754.2|20822.1|20732.1|38
1656393640000|2022-06-28 05:20:40|20821.5|20731.5|20825.5|20735.5|20828.1|20738.1|20820.8|20730.8|35
1656393650000|2022-06-28 05:20:50|20825.6|20735.6|20827.3|20737.3|20832|20742|20825.3|20735.3|34
1656393660000|2022-06-28 05:21:00|20827.6|20737.6|20825|20735|20827.7|20737.7|20819.7|20729.7|35
1656393670000|2022-06-28 05:21:10|20824.2|20734.2|20824.9|20734.9|20825|20735|20822.9|20732.9|27
1656393680000|2022-06-28 05:21:20|20825.7|20735.7|20825.1|20735.1|20826|20736|20823.7|20733.7|29
1656393690000|2022-06-28 05:21:30|20824.2|20734.2|20824.4|20734.4|20825.1|20735.1|20823.5|20733.5|17
1656393700000|2022-06-28 05:21:40|20823.8|20733.8|20829.7|20739.7|20835.4|20745.4|20823.8|20733.8|32
1656393710000|2022-06-28 05:21:50|20830|20740|20826.8|20736.8|20831.8|20741.8|20825.9|20735.9|24
1656393720000|2022-06-28 05:22:00|20825.8|20735.8|20829.2|20739.2|20831.2|20741.2|20825.8|20735.8|29
1656393730000|2022-06-28 05:22:10|20829.9|20739.9|20822.8|20732.8|20831.3|20741.3|20822.8|20732.8|25
1656393740000|2022-06-28 05:22:20|20823.5|20733.5|20822.5|20732.5|20823.8|20733.8|20822.1|20732.1|26
1656393750000|2022-06-28 05:22:30|20822.7|20732.7|20821.1|20731.1|20824.7|20734.7|20820.6|20730.6|31
1656393760000|2022-06-28 05:22:40|20820.6|20730.6|20821.2|20731.2|20822.1|20732.1|20818.4|20728.4|29
1656393770000|2022-06-28 05:22:50|20821.9|20731.9|20831.9|20741.9|20832.8|20742.8|20821.9|20731.9|31
1656393780000|2022-06-28 05:23:00|20831.7|20741.7|20850.6|20760.6|20852.4|20762.4|20827.7|20737.7|37
1656393790000|2022-06-28 05:23:10|20851.4|20761.4|20848.3|20758.3|20851.4|20761.4|20847.2|20757.2|34
1656393800000|2022-06-28 05:23:20|20848.4|20758.4|20850.8|20760.8|20851.7|20761.7|20847.2|20757.2|34
1656393810000|2022-06-28 05:23:30|20848.5|20758.5|20848.2|20758.2|20849|20759|20846.3|20756.3|32
1656393820000|2022-06-28 05:23:40|20847.3|20757.3|20846.4|20756.4|20848.5|20758.5|20840.5|20750.5|32
1656393830000|2022-06-28 05:23:50|20846.8|20756.8|20840.7|20750.7|20847.3|20757.3|20840.5|20750.5|20
1656393840000|2022-06-28 05:24:00|20840.6|20750.6|20839.8|20749.8|20842.1|20752.1|20837.3|20747.3|30
1656393850000|2022-06-28 05:24:10|20839.6|20749.6|20840.1|20750.1|20841.1|20751.1|20838.7|20748.7|30
1656393860000|2022-06-28 05:24:20|20840|20750|20838.6|20748.6|20840|20750|20837.3|20747.3|18
1656393870000|2022-06-28 05:24:30|20839.9|20749.9|20841.6|20751.6|20842.8|20752.8|20839.9|20749.9|24
1656393880000|2022-06-28 05:24:40|20842|20752|20841.5|20751.5|20842.7|20752.7|20841.3|20751.3|23
1656393890000|2022-06-28 05:24:50|20841.9|20751.9|20842.2|20752.2|20843.2|20753.2|20841.2|20751.2|18
1656393900000|2022-06-28 05:25:00|20841.9|20751.9|20846.8|20756.8|20847.4|20757.4|20841.5|20751.5|31
1656393910000|2022-06-28 05:25:10|20846.7|20756.7|20846|20756|20847.5|20757.5|20845.3|20755.3|25
1656393920000|2022-06-28 05:25:20|20845.9|20755.9|20850.8|20760.8|20850.8|20760.8|20844.2|20754.2|32
1656393930000|2022-06-28 05:25:30|20849.4|20759.4|20845|20755|20849.8|20759.8|20841.6|20751.6|28
1656393940000|2022-06-28 05:25:40|20845.2|20755.2|20844.4|20754.4|20845.8|20755.8|20843.8|20753.8|28
1656393950000|2022-06-28 05:25:50|20844.5|20754.5|20844.1|20754.1|20845.6|20755.6|20843.9|20753.9|28
1656393960000|2022-06-28 05:26:00|20844.4|20754.4|20845.3|20755.3|20847.4|20757.4|20844.4|20754.4|27
1656393970000|2022-06-28 05:26:10|20845.1|20755.1|20856.1|20766.1|20856.1|20766.1|20844.5|20754.5|34
1656393980000|2022-06-28 05:26:20|20854.7|20764.7|20850.5|20760.5|20859.4|20769.4|20849.6|20759.6|33
1656393990000|2022-06-28 05:26:30|20850.3|20760.3|20847.5|20757.5|20850.4|20760.4|20846.8|20756.8|23
1656394000000|2022-06-28 05:26:40|20847.1|20757.1|20847.1|20757.1|20847.9|20757.9|20846.7|20756.7|24
1656394010000|2022-06-28 05:26:50|20847.2|20757.2|20845.8|20755.8|20848.6|20758.6|20845.3|20755.3|28
1656394020000|2022-06-28 05:27:00|20845.7|20755.7|20846.2|20756.2|20846.3|20756.3|20844.4|20754.4|29
1656394030000|2022-06-28 05:27:10|20845.8|20755.8|20845.3|20755.3|20846.8|20756.8|20844.5|20754.5|29
1656394040000|2022-06-28 05:27:20|20845.4|20755.4|20843.6|20753.6|20846.1|20756.1|20843.6|20753.6|32
1656394050000|2022-06-28 05:27:30|20843.7|20753.7|20844.1|20754.1|20845.3|20755.3|20839.7|20749.7|25
1656394060000|2022-06-28 05:27:40|20844.2|20754.2|20842.5|20752.5|20844.5|20754.5|20841.8|20751.8|33
1656394070000|2022-06-28 05:27:50|20842.6|20752.6|20842.1|20752.1|20843.1|20753.1|20840.9|20750.9|28
1656394080000|2022-06-28 05:28:00|20842.2|20752.2|20837.4|20747.4|20842.8|20752.8|20836.8|20746.8|30
1656394090000|2022-06-28 05:28:10|20837.9|20747.9|20833.2|20743.2|20837.9|20747.9|20831.8|20741.8|32
1656394100000|2022-06-28 05:28:20|20832.1|20742.1|20830.8|20740.8|20835|20745|20829.6|20739.6|23
1656394110000|2022-06-28 05:28:30|20830.9|20740.9|20831.2|20741.2|20834.6|20744.6|20830.8|20740.8|32
1656394120000|2022-06-28 05:28:40|20831.5|20741.5|20831.6|20741.6|20834.6|20744.6|20831.5|20741.5|24
1656394130000|2022-06-28 05:28:50|20830.8|20740.8|20826.7|20736.7|20831.2|20741.2|20825.6|20735.6|18
1656394140000|2022-06-28 05:29:00|20827|20737|20821.5|20731.5|20827|20737|20816.3|20726.3|28
1656394150000|2022-06-28 05:29:10|20819.9|20729.9|20814.1|20724.1|20820.4|20730.4|20807.9|20717.9|30
1656394160000|2022-06-28 05:29:20|20814.3|20724.3|20819.6|20729.6|20819.9|20729.9|20814.2|20724.2|29
1656394170000|2022-06-28 05:29:30|20819.7|20729.7|20817.4|20727.4|20820|20730|20817.4|20727.4|25
1656394180000|2022-06-28 05:29:40|20816.9|20726.9|20822|20732|20823.3|20733.3|20816.9|20726.9|29
1656394190000|2022-06-28 05:29:50|20822.3|20732.3|20828.8|20738.8|20828.8|20738.8|20822.3|20732.3|25
1656394200000|2022-06-28 05:30:00|20829.4|20739.4|20829.7|20739.7|20834.2|20744.2|20827.3|20737.3|36
1656394210000|2022-06-28 05:30:10|20829.5|20739.5|20823.9|20733.9|20829.5|20739.5|20822.6|20732.6|23
1656394220000|2022-06-28 05:30:20|20823.6|20733.6|20824|20734|20825.1|20735.1|20822.6|20732.6|20
1656394230000|2022-06-28 05:30:30|20824.1|20734.1|20823.5|20733.5|20829|20739|20821.5|20731.5|29
1656394240000|2022-06-28 05:30:40|20823.6|20733.6|20819.4|20729.4|20824.1|20734.1|20817.9|20727.9|25
1656394250000|2022-06-28 05:30:50|20819.5|20729.5|20825.9|20735.9|20827.4|20737.4|20817.3|20727.3|31
1656394260000|2022-06-28 05:31:00|20824.5|20734.5|20824|20734|20824.5|20734.5|20822.5|20732.5|22
1656394270000|2022-06-28 05:31:10|20823.3|20733.3|20824.4|20734.4|20826.1|20736.1|20822.9|20732.9|29
1656394280000|2022-06-28 05:31:20|20825.4|20735.4|20826.5|20736.5|20826.5|20736.5|20823.3|20733.3|32
1656394290000|2022-06-28 05:31:30|20826.2|20736.2|20824.5|20734.5|20827.6|20737.6|20824.3|20734.3|30
1656394300000|2022-06-28 05:31:40|20824.4|20734.4|20823.5|20733.5|20825.2|20735.2|20822.9|20732.9|32
1656394310000|2022-06-28 05:31:50|20823.2|20733.2|20824.1|20734.1|20824.2|20734.2|20823.1|20733.1|14
1656394320000|2022-06-28 05:32:00|20823.8|20733.8|20832.7|20742.7|20832.7|20742.7|20823.7|20733.7|28
1656394330000|2022-06-28 05:32:10|20829.5|20739.5|20831|20741|20831.1|20741.1|20828.5|20738.5|27
1656394340000|2022-06-28 05:32:20|20829.4|20739.4|20831|20741|20833.4|20743.4|20828.8|20738.8|23
1656394350000|2022-06-28 05:32:30|20831.2|20741.2|20832.5|20742.5|20833.8|20743.8|20830.3|20740.3|31
1656394360000|2022-06-28 05:32:40|20833|20743|20833.2|20743.2|20833.2|20743.2|20831.4|20741.4|27
1656394370000|2022-06-28 05:32:50|20833.1|20743.1|20834.2|20744.2|20835.6|20745.6|20832.2|20742.2|29
1656394380000|2022-06-28 05:33:00|20833.2|20743.2|20832.8|20742.8|20835.6|20745.6|20830.7|20740.7|24
1656394390000|2022-06-28 05:33:10|20832.6|20742.6|20832.4|20742.4|20836.6|20746.6|20829.8|20739.8|36
1656394400000|2022-06-28 05:33:20|20832.5|20742.5|20834.1|20744.1|20835.1|20745.1|20832.1|20742.1|32
1656394410000|2022-06-28 05:33:30|20832.8|20742.8|20829.4|20739.4|20835.7|20745.7|20827.1|20737.1|28
1656394420000|2022-06-28 05:33:40|20829.2|20739.2|20826.2|20736.2|20830|20740|20826.2|20736.2|22
1656394430000|2022-06-28 05:33:50|20826.5|20736.5|20828.5|20738.5|20829.6|20739.6|20826.4|20736.4|26
1656394440000|2022-06-28 05:34:00|20828.4|20738.4|20824.2|20734.2|20831.3|20741.3|20824.2|20734.2|30
1656394450000|2022-06-28 05:34:10|20824.1|20734.1|20816.3|20726.3|20824.5|20734.5|20816.3|20726.3|21
1656394460000|2022-06-28 05:34:20|20813.9|20723.9|20801|20711|20813.9|20723.9|20801|20711|28
1656394470000|2022-06-28 05:34:30|20801.6|20711.6|20804.2|20714.2|20805.2|20715.2|20800.4|20710.4|24
1656394480000|2022-06-28 05:34:40|20804.3|20714.3|20808.8|20718.8|20808.8|20718.8|20802.6|20712.6|25
1656394490000|2022-06-28 05:34:50|20808.9|20718.9|20810.1|20720.1|20810.1|20720.1|20805.2|20715.2|29
1656394500000|2022-06-28 05:35:00|20809.8|20719.8|20809.1|20719.1|20810.6|20720.6|20808.3|20718.3|31
1656394510000|2022-06-28 05:35:10|20809.3|20719.3|20810.8|20720.8|20810.8|20720.8|20808|20718|33
1656394520000|2022-06-28 05:35:20|20810.6|20720.6|20819.5|20729.5|20819.7|20729.7|20810.2|20720.2|30
1656394530000|2022-06-28 05:35:30|20819.7|20729.7|20820.6|20730.6|20823.5|20733.5|20819.7|20729.7|28
1656394540000|2022-06-28 05:35:40|20819.9|20729.9|20818.7|20728.7|20820.5|20730.5|20818.7|20728.7|18
1656394550000|2022-06-28 05:35:50|20818.6|20728.6|20819.5|20729.5|20820.7|20730.7|20818.6|20728.6|15
1656394560000|2022-06-28 05:36:00|20819.8|20729.8|20819.1|20729.1|20820.5|20730.5|20817|20727|21
1656394570000|2022-06-28 05:36:10|20818.8|20728.8|20818.4|20728.4|20820.7|20730.7|20818.3|20728.3|19
1656394580000|2022-06-28 05:36:20|20818.8|20728.8|20821.6|20731.6|20822.2|20732.2|20817.4|20727.4|26
1656394590000|2022-06-28 05:36:30|20821.7|20731.7|20821.4|20731.4|20822.7|20732.7|20819.7|20729.7|21
1656394600000|2022-06-28 05:36:40|20821|20731|20822.8|20732.8|20822.9|20732.9|20821|20731|27
1656394610000|2022-06-28 05:36:50|20822.2|20732.2|20822.7|20732.7|20826.2|20736.2|20822.2|20732.2|28
1656394620000|2022-06-28 05:37:00|20822.8|20732.8|20826.1|20736.1|20827.6|20737.6|20822.2|20732.2|28
1656394630000|2022-06-28 05:37:10|20825.9|20735.9|20826.7|20736.7|20827.1|20737.1|20825.3|20735.3|25
1656394640000|2022-06-28 05:37:20|20826.8|20736.8|20828.1|20738.1|20828.2|20738.2|20825|20735|27
1656394650000|2022-06-28 05:37:30|20827.9|20737.9|20825.8|20735.8|20828.5|20738.5|20825.8|20735.8|24
1656394660000|2022-06-28 05:37:40|20825.4|20735.4|20824.7|20734.7|20826.2|20736.2|20824.4|20734.4|23
1656394670000|2022-06-28 05:37:50|20824.8|20734.8|20824.8|20734.8|20826.2|20736.2|20824.3|20734.3|28
1656394680000|2022-06-28 05:38:00|20824.1|20734.1|20825.2|20735.2|20826.6|20736.6|20824.1|20734.1|25
1656394690000|2022-06-28 05:38:10|20825.8|20735.8|20826.3|20736.3|20826.9|20736.9|20825.5|20735.5|23
1656394700000|2022-06-28 05:38:20|20826.2|20736.2|20826.5|20736.5|20827.9|20737.9|20825.8|20735.8|21
1656394710000|2022-06-28 05:38:30|20825.1|20735.1|20826.2|20736.2|20826.6|20736.6|20824.8|20734.8|20
1656394720000|2022-06-28 05:38:40|20827.4|20737.4|20823.3|20733.3|20827.4|20737.4|20820.9|20730.9|23
1656394730000|2022-06-28 05:38:50|20822|20732|20805.8|20715.8|20822.1|20732.1|20805.8|20715.8|22
1656394740000|2022-06-28 05:39:00|20807|20717|20806.6|20716.6|20807.6|20717.6|20805|20715|21
1656394750000|2022-06-28 05:39:10|20806.7|20716.7|20809.8|20719.8|20813.7|20723.7|20806.7|20716.7|27
1656394760000|2022-06-28 05:39:20|20807.9|20717.9|20814|20724|20814.3|20724.3|20807.9|20717.9|30
1656394770000|2022-06-28 05:39:30|20813.7|20723.7|20814|20724|20816.1|20726.1|20813.2|20723.2|27
1656394780000|2022-06-28 05:39:40|20813.6|20723.6|20820.2|20730.2|20820.4|20730.4|20813.3|20723.3|25
1656394790000|2022-06-28 05:39:50|20819.4|20729.4|20820.3|20730.3|20821.4|20731.4|20818.9|20728.9|25
1656394800000|2022-06-28 05:40:00|20822|20732|20820.8|20730.8|20822|20732|20819.5|20729.5|29
1656394810000|2022-06-28 05:40:10|20821.1|20731.1|20820.5|20730.5|20822.4|20732.4|20820.1|20730.1|26
1656394820000|2022-06-28 05:40:20|20819.6|20729.6|20819.8|20729.8|20821.4|20731.4|20815.9|20725.9|26
1656394830000|2022-06-28 05:40:30|20819.4|20729.4|20817.9|20727.9|20819.8|20729.8|20817.5|20727.5|24
1656394840000|2022-06-28 05:40:40|20818.2|20728.2|20816.9|20726.9|20818.2|20728.2|20816.3|20726.3|23
1656394850000|2022-06-28 05:40:50|20818.4|20728.4|20815.7|20725.7|20818.4|20728.4|20814.9|20724.9|21
1656394860000|2022-06-28 05:41:00|20815.8|20725.8|20816.5|20726.5|20817.2|20727.2|20815.8|20725.8|24
1656394870000|2022-06-28 05:41:10|20816.1|20726.1|20817.2|20727.2|20817.2|20727.2|20816.1|20726.1|18
1656394880000|2022-06-28 05:41:20|20816.7|20726.7|20817.9|20727.9|20817.9|20727.9|20815.7|20725.7|21
1656394890000|2022-06-28 05:41:30|20817.6|20727.6|20817.4|20727.4|20817.8|20727.8|20816.4|20726.4|19
1656394900000|2022-06-28 05:41:40|20817.2|20727.2|20817.9|20727.9|20819|20729|20817.2|20727.2|23
1656394910000|2022-06-28 05:41:50|20818.5|20728.5|20818.6|20728.6|20819.4|20729.4|20816.5|20726.5|22
1656394920000|2022-06-28 05:42:00|20817.9|20727.9|20818.3|20728.3|20819|20729|20816|20726|30
1656394930000|2022-06-28 05:42:10|20819|20729|20818.5|20728.5|20821|20731|20817.8|20727.8|24
1656394940000|2022-06-28 05:42:20|20818.1|20728.1|20818|20728|20820.7|20730.7|20817.6|20727.6|19
1656394950000|2022-06-28 05:42:30|20819.6|20729.6|20818.4|20728.4|20819.9|20729.9|20818.1|20728.1|30
1656394960000|2022-06-28 05:42:40|20819.8|20729.8|20819.2|20729.2|20820.2|20730.2|20817.3|20727.3|20
1656394970000|2022-06-28 05:42:50|20819.5|20729.5|20818.5|20728.5|20820.7|20730.7|20817.6|20727.6|29
1656394980000|2022-06-28 05:43:00|20819.5|20729.5|20820.2|20730.2|20822|20732|20819.5|20729.5|18
1656394990000|2022-06-28 05:43:10|20821.9|20731.9|20822.4|20732.4|20823.9|20733.9|20820.2|20730.2|19
1656395000000|2022-06-28 05:43:20|20822.5|20732.5|20819.7|20729.7|20822.5|20732.5|20817.2|20727.2|28
1656395010000|2022-06-28 05:43:30|20819.6|20729.6|20818.7|20728.7|20819.6|20729.6|20816.8|20726.8|23
1656395020000|2022-06-28 05:43:40|20818.8|20728.8|20818.1|20728.1|20818.8|20728.8|20817.3|20727.3|20
1656395030000|2022-06-28 05:43:50|20818.3|20728.3|20818.4|20728.4|20819.2|20729.2|20817.1|20727.1|24
1656395040000|2022-06-28 05:44:00|20818.3|20728.3|20816.8|20726.8|20818.9|20728.9|20816.8|20726.8|22
1656395050000|2022-06-28 05:44:10|20816.3|20726.3|20816.2|20726.2|20817.5|20727.5|20814.9|20724.9|16
1656395060000|2022-06-28 05:44:20|20816.4|20726.4|20814.4|20724.4|20816.4|20726.4|20814.1|20724.1|20
1656395070000|2022-06-28 05:44:30|20818.4|20728.4|20819.2|20729.2|20819.2|20729.2|20817.3|20727.3|23
1656395080000|2022-06-28 05:44:40|20817.5|20727.5|20818.7|20728.7|20820.5|20730.5|20817.2|20727.2|27
1656395090000|2022-06-28 05:44:50|20818.6|20728.6|20818.4|20728.4|20819.4|20729.4|20816.3|20726.3|27
1656395100000|2022-06-28 05:45:00|20820|20730|20821.9|20731.9|20825.9|20735.9|20819.5|20729.5|28
1656395110000|2022-06-28 05:45:10|20822.1|20732.1|20821.8|20731.8|20822.5|20732.5|20821.5|20731.5|18
1656395120000|2022-06-28 05:45:20|20821.7|20731.7|20820.4|20730.4|20822.6|20732.6|20819.9|20729.9|24
1656395130000|2022-06-28 05:45:30|20820.3|20730.3|20817.3|20727.3|20820.4|20730.4|20817.3|20727.3|22
1656395140000|2022-06-28 05:45:40|20817.2|20727.2|20817.8|20727.8|20818.9|20728.9|20817.1|20727.1|21
1656395150000|2022-06-28 05:45:50|20817.9|20727.9|20820.6|20730.6|20820.6|20730.6|20817.5|20727.5|24
1656395160000|2022-06-28 05:46:00|20820.5|20730.5|20818.7|20728.7|20820.6|20730.6|20816.9|20726.9|26
1656395170000|2022-06-28 05:46:10|20818.6|20728.6|20816.5|20726.5|20818.6|20728.6|20816.5|20726.5|23
1656395180000|2022-06-28 05:46:20|20816.4|20726.4|20816.6|20726.6|20817|20727|20815.6|20725.6|17
1656395190000|2022-06-28 05:46:30|20817.5|20727.5|20817.5|20727.5|20818.1|20728.1|20816.4|20726.4|22
1656395200000|2022-06-28 05:46:40|20817.2|20727.2|20817.1|20727.1|20818.9|20728.9|20816.8|20726.8|22
1656395210000|2022-06-28 05:46:50|20817.4|20727.4|20816.6|20726.6|20817.9|20727.9|20816.3|20726.3|23
1656395220000|2022-06-28 05:47:00|20816.7|20726.7|20820.1|20730.1|20821.9|20731.9|20816.2|20726.2|27
1656395230000|2022-06-28 05:47:10|20820.2|20730.2|20823.5|20733.5|20823.5|20733.5|20820.1|20730.1|24
1656395240000|2022-06-28 05:47:20|20823.1|20733.1|20823.6|20733.6|20824.3|20734.3|20822.8|20732.8|25
1656395250000|2022-06-28 05:47:30|20823.9|20733.9|20822.6|20732.6|20824.3|20734.3|20822.6|20732.6|14
1656395260000|2022-06-28 05:47:40|20823.8|20733.8|20824.4|20734.4|20825.6|20735.6|20822.9|20732.9|25
1656395270000|2022-06-28 05:47:50|20824.6|20734.6|20822.6|20732.6|20824.6|20734.6|20822.6|20732.6|19
1656395280000|2022-06-28 05:48:00|20822.9|20732.9|20822.8|20732.8|20823.6|20733.6|20819|20729|19
1656395290000|2022-06-28 05:48:10|20823|20733|20820.3|20730.3|20824.1|20734.1|20818.6|20728.6|18
1656395300000|2022-06-28 05:48:20|20821.4|20731.4|20822.6|20732.6|20822.8|20732.8|20820.2|20730.2|24
1656395310000|2022-06-28 05:48:30|20822.8|20732.8|20821.5|20731.5|20822.8|20732.8|20820.2|20730.2|22
1656395320000|2022-06-28 05:48:40|20821.2|20731.2|20821.5|20731.5|20821.8|20731.8|20820.5|20730.5|17
1656395330000|2022-06-28 05:48:50|20821.4|20731.4|20818.3|20728.3|20822.1|20732.1|20817.9|20727.9|27
1656395340000|2022-06-28 05:49:00|20818.4|20728.4|20816.5|20726.5|20819.9|20729.9|20815.9|20725.9|27
1656395350000|2022-06-28 05:49:10|20816.3|20726.3|20814.3|20724.3|20817.4|20727.4|20813|20723|14
1656395360000|2022-06-28 05:49:20|20814.4|20724.4|20812.7|20722.7|20814.7|20724.7|20810.7|20720.7|31
1656395370000|2022-06-28 05:49:30|20812.9|20722.9|20804.2|20714.2|20812.9|20722.9|20802.1|20712.1|23
1656395380000|2022-06-28 05:49:40|20804.7|20714.7|20805.2|20715.2|20807.1|20717.1|20801.5|20711.5|18
1656395390000|2022-06-28 05:49:50|20806.2|20716.2|20807.7|20717.7|20807.8|20717.8|20805.8|20715.8|23
1656395400000|2022-06-28 05:50:00|20808.3|20718.3|20806.8|20716.8|20808.3|20718.3|20805.8|20715.8|23
1656395410000|2022-06-28 05:50:10|20807.6|20717.6|20805.2|20715.2|20807.6|20717.6|20805.1|20715.1|17
1656395420000|2022-06-28 05:50:20|20805.8|20715.8|20804.5|20714.5|20805.8|20715.8|20803.9|20713.9|13
1656395430000|2022-06-28 05:50:30|20804.7|20714.7|20804.2|20714.2|20804.9|20714.9|20803.4|20713.4|18
1656395440000|2022-06-28 05:50:40|20804|20714|20804.2|20714.2|20805.1|20715.1|20801.2|20711.2|24
1656395450000|2022-06-28 05:50:50|20803.7|20713.7|20805.6|20715.6|20806.7|20716.7|20803.4|20713.4|24
1656395460000|2022-06-28 05:51:00|20805.9|20715.9|20801.1|20711.1|20806.7|20716.7|20799.1|20709.1|29
1656395470000|2022-06-28 05:51:10|20801|20711|20801.1|20711.1|20802|20712|20800.6|20710.6|15
1656395480000|2022-06-28 05:51:20|20801|20711|20798.4|20708.4|20801.1|20711.1|20796.9|20706.9|16
1656395490000|2022-06-28 05:51:30|20797.1|20707.1|20794.2|20704.2|20802.4|20712.4|20794.2|20704.2|29
1656395500000|2022-06-28 05:51:40|20794.3|20704.3|20801.3|20711.3|20804.9|20714.9|20793.3|20703.3|22
1656395510000|2022-06-28 05:51:50|20800.8|20710.8|20799.1|20709.1|20801.7|20711.7|20798.5|20708.5|22
1656395520000|2022-06-28 05:52:00|20798.8|20708.8|20800.3|20710.3|20800.7|20710.7|20798.8|20708.8|23
1656395530000|2022-06-28 05:52:10|20800.4|20710.4|20800.1|20710.1|20801.1|20711.1|20799.6|20709.6|18
1656395540000|2022-06-28 05:52:20|20799.9|20709.9|20801.5|20711.5|20801.5|20711.5|20798.9|20708.9|22
1656395550000|2022-06-28 05:52:30|20800.8|20710.8|20800|20710|20801|20711|20799.5|20709.5|14
1656395560000|2022-06-28 05:52:40|20799.8|20709.8|20800|20710|20800.1|20710.1|20799.5|20709.5|10
1656395570000|2022-06-28 05:52:50|20800.7|20710.7|20803.4|20713.4|20804.7|20714.7|20800.3|20710.3|26
1656395580000|2022-06-28 05:53:00|20803.1|20713.1|20804.7|20714.7|20804.9|20714.9|20800.6|20710.6|19
1656395590000|2022-06-28 05:53:10|20805|20715|20802.8|20712.8|20805.3|20715.3|20802.8|20712.8|17
1656395600000|2022-06-28 05:53:20|20803.5|20713.5|20803.4|20713.4|20804.5|20714.5|20803.1|20713.1|18
1656395610000|2022-06-28 05:53:30|20803.5|20713.5|20805.4|20715.4|20805.6|20715.6|20803.3|20713.3|21
1656395620000|2022-06-28 05:53:40|20805.1|20715.1|20804.9|20714.9|20806.5|20716.5|20804.5|20714.5|22
1656395630000|2022-06-28 05:53:50|20804.1|20714.1|20802.6|20712.6|20805.6|20715.6|20802.6|20712.6|19
1656395640000|2022-06-28 05:54:00|20802.7|20712.7|20802.4|20712.4|20803.3|20713.3|20800.7|20710.7|22
1656395650000|2022-06-28 05:54:10|20802.5|20712.5|20798.1|20708.1|20802.5|20712.5|20793.8|20703.8|14
1656395660000|2022-06-28 05:54:20|20798.7|20708.7|20799.9|20709.9|20800.3|20710.3|20797.2|20707.2|24
1656395670000|2022-06-28 05:54:30|20799.7|20709.7|20798.7|20708.7|20801.6|20711.6|20795.7|20705.7|35
1656395680000|2022-06-28 05:54:40|20798.8|20708.8|20798.8|20708.8|20804.2|20714.2|20797|20707|27
1656395690000|2022-06-28 05:54:50|20799.5|20709.5|20798.9|20708.9|20801.4|20711.4|20794.4|20704.4|23
1656395700000|2022-06-28 05:55:00|20799|20709|20798.8|20708.8|20801.4|20711.4|20798.8|20708.8|14
1656395710000|2022-06-28 05:55:10|20798.7|20708.7|20800.3|20710.3|20801.4|20711.4|20795.2|20705.2|23
1656395720000|2022-06-28 05:55:20|20799.9|20709.9|20800|20710|20803|20713|20798.6|20708.6|30
1656395730000|2022-06-28 05:55:30|20800.8|20710.8|20802|20712|20802.9|20712.9|20800.3|20710.3|30
1656395740000|2022-06-28 05:55:40|20801.5|20711.5|20802.1|20712.1|20803.8|20713.8|20800.3|20710.3|25
1656395750000|2022-06-28 05:55:50|20801.8|20711.8|20801.4|20711.4|20802.1|20712.1|20801|20711|22
1656395760000|2022-06-28 05:56:00|20801.2|20711.2|20802.5|20712.5|20802.5|20712.5|20801.1|20711.1|26
1656395770000|2022-06-28 05:56:10|20801.8|20711.8|20802.3|20712.3|20803.5|20713.5|20801.1|20711.1|17
1656395780000|2022-06-28 05:56:20|20801.6|20711.6|20803.8|20713.8|20805.7|20715.7|20800.9|20710.9|27
1656395790000|2022-06-28 05:56:30|20804|20714|20802.3|20712.3|20804.3|20714.3|20801.3|20711.3|24
1656395800000|2022-06-28 05:56:40|20802.2|20712.2|20800.7|20710.7|20802.7|20712.7|20799|20709|25
1656395810000|2022-06-28 05:56:50|20801.1|20711.1|20802.7|20712.7|20804.5|20714.5|20800.7|20710.7|23
1656395820000|2022-06-28 05:57:00|20802.3|20712.3|20802.3|20712.3|20803.3|20713.3|20801.9|20711.9|28
1656395830000|2022-06-28 05:57:10|20802.5|20712.5|20801.8|20711.8|20804|20714|20801.3|20711.3|29
1656395840000|2022-06-28 05:57:20|20802.3|20712.3|20805.1|20715.1|20805.2|20715.2|20802.1|20712.1|27
1656395850000|2022-06-28 05:57:30|20804.9|20714.9|20808|20718|20808.1|20718.1|20804.8|20714.8|23
1656395860000|2022-06-28 05:57:40|20807.9|20717.9|20807.9|20717.9|20808.8|20718.8|20807.8|20717.8|16
1656395870000|2022-06-28 05:57:50|20807.8|20717.8|20808.8|20718.8|20809.9|20719.9|20807.8|20717.8|25
1656395880000|2022-06-28 05:58:00|20808.9|20718.9|20807.2|20717.2|20809.2|20719.2|20805.9|20715.9|20
1656395890000|2022-06-28 05:58:10|20807.1|20717.1|20809.7|20719.7|20811.7|20721.7|20806.6|20716.6|16
1656395900000|2022-06-28 05:58:20|20810.3|20720.3|20803|20713|20810.3|20720.3|20801.8|20711.8|16
1656395910000|2022-06-28 05:58:30|20802.8|20712.8|20790.3|20700.3|20803.2|20713.2|20788.8|20698.8|26
1656395920000|2022-06-28 05:58:40|20790.5|20700.5|20785.2|20695.2|20790.8|20700.8|20781.9|20691.9|19
1656395930000|2022-06-28 05:58:50|20785.6|20695.6|20782.3|20692.3|20790|20700|20782.3|20692.3|29
1656395940000|2022-06-28 05:59:00|20780.1|20690.1|20768.8|20678.8|20780.1|20690.1|20768.8|20678.8|26
1656395950000|2022-06-28 05:59:10|20768.7|20678.7|20768.4|20678.4|20772.4|20682.4|20767.1|20677.1|28
1656395960000|2022-06-28 05:59:20|20769|20679|20775.6|20685.6|20776|20686|20769|20679|20
1656395970000|2022-06-28 05:59:30|20774.6|20684.6|20774.4|20684.4|20776.1|20686.1|20771.5|20681.5|16
1656395980000|2022-06-28 05:59:40|20774.5|20684.5|20777.7|20687.7|20777.7|20687.7|20774|20684|20
1656395990000|2022-06-28 05:59:50|20777.3|20687.3|20774.8|20684.8|20777.3|20687.3|20774|20684|14
1656396000000|2022-06-28 06:00:00|20774.4|20684.4|20773.6|20683.6|20774.5|20684.5|20773.5|20683.5|26
1656396010000|2022-06-28 06:00:10|20773.5|20683.5|20778.7|20688.7|20778.7|20688.7|20773.5|20683.5|29
1656396020000|2022-06-28 06:00:20|20779.2|20689.2|20781|20691|20782.7|20692.7|20779.2|20689.2|26
1656396030000|2022-06-28 06:00:30|20781.2|20691.2|20781.5|20691.5|20787.9|20697.9|20780.3|20690.3|29
1656396040000|2022-06-28 06:00:40|20782.1|20692.1|20789|20699|20790.3|20700.3|20779.6|20689.6|31
1656396050000|2022-06-28 06:00:50|20786|20696|20791.6|20701.6|20794.2|20704.2|20785|20695|32
1656396060000|2022-06-28 06:01:00|20791.1|20701.1|20791.3|20701.3|20792.6|20702.6|20787.1|20697.1|28
1656396070000|2022-06-28 06:01:10|20789.6|20699.6|20785.7|20695.7|20789.6|20699.6|20782.9|20692.9|29
1656396080000|2022-06-28 06:01:20|20787.2|20697.2|20783.1|20693.1|20787.6|20697.6|20780.5|20690.5|20
1656396090000|2022-06-28 06:01:30|20783.2|20693.2|20790.2|20700.2|20790.2|20700.2|20783.2|20693.2|33
1656396100000|2022-06-28 06:01:40|20788.7|20698.7|20788.3|20698.3|20788.7|20698.7|20785.3|20695.3|25
1656396110000|2022-06-28 06:01:50|20788.8|20698.8|20787.9|20697.9|20790.3|20700.3|20786.8|20696.8|21
1656396120000|2022-06-28 06:02:00|20791.2|20701.2|20790.6|20700.6|20795.1|20705.1|20789.8|20699.8|25
1656396130000|2022-06-28 06:02:10|20791.7|20701.7|20791.4|20701.4|20795|20705|20789.2|20699.2|22
1656396140000|2022-06-28 06:02:20|20792|20702|20791|20701|20795.1|20705.1|20790.7|20700.7|26
1656396150000|2022-06-28 06:02:30|20791.1|20701.1|20794.2|20704.2|20795.5|20705.5|20791|20701|24
1656396160000|2022-06-28 06:02:40|20794.1|20704.1|20794.2|20704.2|20795.6|20705.6|20793.6|20703.6|27
1656396170000|2022-06-28 06:02:50|20794.9|20704.9|20794.4|20704.4|20795.1|20705.1|20793.7|20703.7|31
1656396180000|2022-06-28 06:03:00|20794.5|20704.5|20792.8|20702.8|20795|20705|20792.8|20702.8|29
1656396190000|2022-06-28 06:03:10|20792.7|20702.7|20804.6|20714.6|20804.6|20714.6|20792.7|20702.7|29
1656396200000|2022-06-28 06:03:20|20804.4|20714.4|20809|20719|20810.1|20720.1|20804.4|20714.4|26
1656396210000|2022-06-28 06:03:30|20810|20720|20812|20722|20815|20725|20809.4|20719.4|26
1656396220000|2022-06-28 06:03:40|20809.3|20719.3|20808.4|20718.4|20810|20720|20807.8|20717.8|21
1656396230000|2022-06-28 06:03:50|20807.5|20717.5|20808|20718|20809.5|20719.5|20807|20717|26
1656396240000|2022-06-28 06:04:00|20807.7|20717.7|20807.6|20717.6|20808.5|20718.5|20806.6|20716.6|21
1656396250000|2022-06-28 06:04:10|20809.7|20719.7|20815.4|20725.4|20815.5|20725.5|20807|20717|24
1656396260000|2022-06-28 06:04:20|20815.5|20725.5|20810.1|20720.1|20815.5|20725.5|20805.7|20715.7|33
1656396270000|2022-06-28 06:04:30|20810.4|20720.4|20814.7|20724.7|20814.7|20724.7|20810.4|20720.4|31
1656396280000|2022-06-28 06:04:40|20814.4|20724.4|20815.8|20725.8|20818.6|20728.6|20814.4|20724.4|30
1656396290000|2022-06-28 06:04:50|20815.6|20725.6|20827.7|20737.7|20828.9|20738.9|20815.4|20725.4|32
1656396300000|2022-06-28 06:05:00|20827.3|20737.3|20824.4|20734.4|20829.8|20739.8|20821.9|20731.9|35
1656396310000|2022-06-28 06:05:10|20818.3|20728.3|20824.8|20734.8|20824.9|20734.9|20818.3|20728.3|32
1656396320000|2022-06-28 06:05:20|20824.7|20734.7|20823.3|20733.3|20825.1|20735.1|20823.1|20733.1|24
1656396330000|2022-06-28 06:05:30|20823.4|20733.4|20819.9|20729.9|20826.9|20736.9|20814.9|20724.9|29
1656396340000|2022-06-28 06:05:40|20820.3|20730.3|20820.1|20730.1|20822.9|20732.9|20818.8|20728.8|34
1656396350000|2022-06-28 06:05:50|20821.5|20731.5|20825.3|20735.3|20825.9|20735.9|20820.4|20730.4|18
1656396360000|2022-06-28 06:06:00|20824.4|20734.4|20822.5|20732.5|20824.4|20734.4|20817.1|20727.1|22
1656396370000|2022-06-28 06:06:10|20821.6|20731.6|20818.9|20728.9|20821.6|20731.6|20817.2|20727.2|27
1656396380000|2022-06-28 06:06:20|20819|20729|20818.3|20728.3|20820.3|20730.3|20815.5|20725.5|25
1656396390000|2022-06-28 06:06:30|20817.9|20727.9|20819.8|20729.8|20822|20732|20817.2|20727.2|21
1656396400000|2022-06-28 06:06:40|20818.6|20728.6|20819.3|20729.3|20820.3|20730.3|20817.4|20727.4|24
1656396410000|2022-06-28 06:06:50|20818.2|20728.2|20821.6|20731.6|20821.6|20731.6|20817.8|20727.8|15
1656396420000|2022-06-28 06:07:00|20821.7|20731.7|20825.2|20735.2|20825.2|20735.2|20821.7|20731.7|24
1656396430000|2022-06-28 06:07:10|20825.1|20735.1|20825|20735|20825.2|20735.2|20824.7|20734.7|20
1656396440000|2022-06-28 06:07:20|20825.2|20735.2|20828|20738|20829.3|20739.3|20822.4|20732.4|36
1656396450000|2022-06-28 06:07:30|20827.9|20737.9|20824.1|20734.1|20828.3|20738.3|20823.6|20733.6|31
1656396460000|2022-06-28 06:07:40|20826.3|20736.3|20827.2|20737.2|20827.3|20737.3|20825.5|20735.5|20
1656396470000|2022-06-28 06:07:50|20827.6|20737.6|20830.4|20740.4|20830.6|20740.6|20827.6|20737.6|23
1656396480000|2022-06-28 06:08:00|20830.6|20740.6|20833.9|20743.9|20835.2|20745.2|20830.2|20740.2|29
1656396490000|2022-06-28 06:08:10|20834.1|20744.1|20840.5|20750.5|20840.5|20750.5|20834.1|20744.1|23
1656396500000|2022-06-28 06:08:20|20837.5|20747.5|20841|20751|20841.1|20751.1|20834.2|20744.2|31
1656396510000|2022-06-28 06:08:30|20840.5|20750.5|20841.7|20751.7|20842.2|20752.2|20839.7|20749.7|31
1656396520000|2022-06-28 06:08:40|20841.6|20751.6|20837.3|20747.3|20843.7|20753.7|20836.2|20746.2|25
1656396530000|2022-06-28 06:08:50|20837.4|20747.4|20832.9|20742.9|20838.4|20748.4|20831.2|20741.2|29
1656396540000|2022-06-28 06:09:00|20832.7|20742.7|20845.5|20755.5|20847.2|20757.2|20832.7|20742.7|30
1656396550000|2022-06-28 06:09:10|20844.5|20754.5|20854.5|20764.5|20860.9|20770.9|20842.8|20752.8|35
1656396560000|2022-06-28 06:09:20|20854.7|20764.7|20838.1|20748.1|20855.1|20765.1|20834.8|20744.8|27
1656396570000|2022-06-28 06:09:30|20838|20748|20835.9|20745.9|20838|20748|20834.6|20744.6|32
1656396580000|2022-06-28 06:09:40|20836.8|20746.8|20837.1|20747.1|20838.1|20748.1|20835.6|20745.6|26
1656396590000|2022-06-28 06:09:50|20836.9|20746.9|20837.8|20747.8|20838.7|20748.7|20836.7|20746.7|30
1656396600000|2022-06-28 06:10:00|20837.7|20747.7|20837|20747|20838.7|20748.7|20836.8|20746.8|29
1656396610000|2022-06-28 06:10:10|20837.1|20747.1|20836|20746|20839.2|20749.2|20834.4|20744.4|26
1656396620000|2022-06-28 06:10:20|20835.6|20745.6|20836.1|20746.1|20836.1|20746.1|20835|20745|31
1656396630000|2022-06-28 06:10:30|20835.7|20745.7|20849.4|20759.4|20851.5|20761.5|20835.6|20745.6|29
1656396640000|2022-06-28 06:10:40|20849.5|20759.5|20844.6|20754.6|20849.9|20759.9|20844.3|20754.3|35
1656396650000|2022-06-28 06:10:50|20845.2|20755.2|20846.7|20756.7|20849.3|20759.3|20844.2|20754.2|37
1656396660000|2022-06-28 06:11:00|20847.3|20757.3|20846.9|20756.9|20848|20758|20845.5|20755.5|37
1656396670000|2022-06-28 06:11:10|20846.8|20756.8|20846.3|20756.3|20850.5|20760.5|20845.4|20755.4|31
1656396680000|2022-06-28 06:11:20|20846.9|20756.9|20845.9|20755.9|20848.3|20758.3|20845.2|20755.2|27
1656396690000|2022-06-28 06:11:30|20846|20756|20847.6|20757.6|20851.8|20761.8|20845.6|20755.6|27
1656396700000|2022-06-28 06:11:40|20847.4|20757.4|20855.3|20765.3|20856.5|20766.5|20847.4|20757.4|33
1656396710000|2022-06-28 06:11:50|20855.2|20765.2|20854.3|20764.3|20857.4|20767.4|20852.1|20762.1|35
1656396720000|2022-06-28 06:12:00|20854.6|20764.6|20872.3|20782.3|20872.3|20782.3|20852.4|20762.4|34
1656396730000|2022-06-28 06:12:10|20873.2|20783.2|20871.2|20781.2|20880.4|20790.4|20871.2|20781.2|36
1656396740000|2022-06-28 06:12:20|20870.6|20780.6|20862.7|20772.7|20870.7|20780.7|20862.7|20772.7|34
1656396750000|2022-06-28 06:12:30|20862.8|20772.8|20862.5|20772.5|20864.4|20774.4|20861.5|20771.5|32
1656396760000|2022-06-28 06:12:40|20862.2|20772.2|20864.1|20774.1|20864.1|20774.1|20862.2|20772.2|26
1656396770000|2022-06-28 06:12:50|20864.2|20774.2|20868|20778|20868|20778|20863.7|20773.7|30
1656396780000|2022-06-28 06:13:00|20865.5|20775.5|20861.3|20771.3|20866|20776|20860.4|20770.4|30
1656396790000|2022-06-28 06:13:10|20861.5|20771.5|20861.8|20771.8|20864.4|20774.4|20860.7|20770.7|34
1656396800000|2022-06-28 06:13:20|20860.4|20770.4|20862.5|20772.5|20863.2|20773.2|20860.4|20770.4|21
1656396810000|2022-06-28 06:13:30|20862|20772|20863.7|20773.7|20866.6|20776.6|20861.5|20771.5|33
1656396820000|2022-06-28 06:13:40|20862.8|20772.8|20860.7|20770.7|20862.8|20772.8|20860.4|20770.4|13
1656396830000|2022-06-28 06:13:50|20860.6|20770.6|20863.7|20773.7|20863.7|20773.7|20859.6|20769.6|26
1656396840000|2022-06-28 06:14:00|20863.8|20773.8|20862.6|20772.6|20863.8|20773.8|20862.1|20772.1|23
1656396850000|2022-06-28 06:14:10|20862.8|20772.8|20862|20772|20863|20773|20861.5|20771.5|26
1656396860000|2022-06-28 06:14:20|20861.9|20771.9|20860.3|20770.3|20861.9|20771.9|20859.1|20769.1|14
1656396870000|2022-06-28 06:14:30|20860.2|20770.2|20860.8|20770.8|20860.8|20770.8|20860.1|20770.1|13
1656396880000|2022-06-28 06:14:40|20861.1|20771.1|20863.8|20773.8|20863.8|20773.8|20860.2|20770.2|32
1656396890000|2022-06-28 06:14:50|20863.7|20773.7|20863|20773|20863.7|20773.7|20860.8|20770.8|27
1656396900000|2022-06-28 06:15:00|20862.6|20772.6|20863.8|20773.8|20866.8|20776.8|20861.8|20771.8|32
1656396910000|2022-06-28 06:15:10|20863.9|20773.9|20859.7|20769.7|20864.3|20774.3|20858.7|20768.7|23
1656396920000|2022-06-28 06:15:20|20859.6|20769.6|20856.6|20766.6|20860|20770|20854.8|20764.8|22
1656396930000|2022-06-28 06:15:30|20856.5|20766.5|20856.1|20766.1|20857.2|20767.2|20854.5|20764.5|24
1656396940000|2022-06-28 06:15:40|20856.4|20766.4|20856.9|20766.9|20858.7|20768.7|20854.9|20764.9|28
1656396950000|2022-06-28 06:15:50|20856.8|20766.8|20860.4|20770.4|20862.5|20772.5|20855.9|20765.9|33
1656396960000|2022-06-28 06:16:00|20860.3|20770.3|20868.8|20778.8|20870.5|20780.5|20860|20770|34
1656396970000|2022-06-28 06:16:10|20868.9|20778.9|20873.1|20783.1|20873.6|20783.6|20868.5|20778.5|27
1656396980000|2022-06-28 06:16:20|20873|20783|20870.8|20780.8|20874.3|20784.3|20870.5|20780.5|28
1656396990000|2022-06-28 06:16:30|20870.5|20780.5|20869|20779|20872.1|20782.1|20867.8|20777.8|28
1656397000000|2022-06-28 06:16:40|20868.9|20778.9|20873.3|20783.3|20874.1|20784.1|20868.7|20778.7|31
1656397010000|2022-06-28 06:16:50|20874.3|20784.3|20875.4|20785.4|20879.6|20789.6|20873.1|20783.1|33
1656397020000|2022-06-28 06:17:00|20875.2|20785.2|20871|20781|20875.8|20785.8|20865.3|20775.3|33
1656397030000|2022-06-28 06:17:10|20870.8|20780.8|20871.4|20781.4|20879.9|20789.9|20869.5|20779.5|30
1656397040000|2022-06-28 06:17:20|20871.5|20781.5|20870.4|20780.4|20871.8|20781.8|20869.4|20779.4|17
1656397050000|2022-06-28 06:17:30|20870.5|20780.5|20870.2|20780.2|20870.7|20780.7|20867.8|20777.8|25
1656397060000|2022-06-28 06:17:40|20870.3|20780.3|20868.4|20778.4|20870.3|20780.3|20867|20777|18
1656397070000|2022-06-28 06:17:50|20868.5|20778.5|20868.1|20778.1|20868.5|20778.5|20867.8|20777.8|20
1656397080000|2022-06-28 06:18:00|20867.7|20777.7|20868.1|20778.1|20869.7|20779.7|20867.1|20777.1|17
1656397090000|2022-06-28 06:18:10|20867|20777|20866.8|20776.8|20871.6|20781.6|20866.8|20776.8|23
1656397100000|2022-06-28 06:18:20|20866.5|20776.5|20866.9|20776.9|20867.8|20777.8|20865.6|20775.6|28
1656397110000|2022-06-28 06:18:30|20866.4|20776.4|20866.4|20776.4|20867.9|20777.9|20863.4|20773.4|22
1656397120000|2022-06-28 06:18:40|20865.9|20775.9|20860.9|20770.9|20869.1|20779.1|20860.9|20770.9|22
1656397130000|2022-06-28 06:18:50|20859.1|20769.1|20861.8|20771.8|20863|20773|20858.6|20768.6|32
1656397140000|2022-06-28 06:19:00|20860.8|20770.8|20860.2|20770.2|20862.1|20772.1|20857.9|20767.9|18
1656397150000|2022-06-28 06:19:10|20859.4|20769.4|20861.8|20771.8|20862.7|20772.7|20857.9|20767.9|15
1656397160000|2022-06-28 06:19:20|20862.7|20772.7|20864.3|20774.3|20867.3|20777.3|20860.5|20770.5|27
1656397170000|2022-06-28 06:19:30|20864.4|20774.4|20864.5|20774.5|20868.1|20778.1|20861.7|20771.7|11
1656397180000|2022-06-28 06:19:40|20864.2|20774.2|20861.5|20771.5|20864.2|20774.2|20860.3|20770.3|26
1656397190000|2022-06-28 06:19:50|20861.2|20771.2|20856.8|20766.8|20862.1|20772.1|20855.5|20765.5|21
1656397200000|2022-06-28 06:20:00|20854.9|20764.9|20853.9|20763.9|20856|20766|20847.6|20757.6|28
1656397210000|2022-06-28 06:20:10|20853.4|20763.4|20848.7|20758.7|20853.7|20763.7|20847.6|20757.6|29
1656397220000|2022-06-28 06:20:20|20849|20759|20858.2|20768.2|20858.2|20768.2|20849|20759|29
1656397230000|2022-06-28 06:20:30|20858.5|20768.5|20861.3|20771.3|20871.2|20781.2|20858.5|20768.5|29
1656397240000|2022-06-28 06:20:40|20860.5|20770.5|20859.8|20769.8|20864.7|20774.7|20859.4|20769.4|19
1656397250000|2022-06-28 06:20:50|20859.7|20769.7|20858.5|20768.5|20860.2|20770.2|20858|20768|21
1656397260000|2022-06-28 06:21:00|20858.7|20768.7|20860.6|20770.6|20860.9|20770.9|20858.5|20768.5|24
1656397270000|2022-06-28 06:21:10|20860.7|20770.7|20858.9|20768.9|20860.7|20770.7|20858.8|20768.8|19
1656397280000|2022-06-28 06:21:20|20859|20769|20859.1|20769.1|20859.6|20769.6|20858.5|20768.5|14
1656397290000|2022-06-28 06:21:30|20859|20769|20858.1|20768.1|20861.6|20771.6|20857.9|20767.9|19
1656397300000|2022-06-28 06:21:40|20858|20768|20859|20769|20859|20769|20857.4|20767.4|24
1656397310000|2022-06-28 06:21:50|20859.2|20769.2|20858.1|20768.1|20859.4|20769.4|20857.7|20767.7|18
1656397320000|2022-06-28 06:22:00|20858.3|20768.3|20861|20771|20863.1|20773.1|20857.7|20767.7|28
1656397330000|2022-06-28 06:22:10|20860.7|20770.7|20867.1|20777.1|20870.3|20780.3|20860|20770|25
1656397340000|2022-06-28 06:22:20|20872|20782|20871.8|20781.8|20872.9|20782.9|20870.9|20780.9|29
1656397350000|2022-06-28 06:22:30|20872.6|20782.6|20871.2|20781.2|20875.2|20785.2|20870.9|20780.9|24
1656397360000|2022-06-28 06:22:40|20872.3|20782.3|20872.4|20782.4|20873|20783|20871|20781|29
1656397370000|2022-06-28 06:22:50|20872.1|20782.1|20866.7|20776.7|20876.2|20786.2|20866.7|20776.7|28
1656397380000|2022-06-28 06:23:00|20866.5|20776.5|20870.8|20780.8|20872.4|20782.4|20864.1|20774.1|33
1656397390000|2022-06-28 06:23:10|20861.2|20771.2|20867.8|20777.8|20871.6|20781.6|20861.2|20771.2|28
1656397400000|2022-06-28 06:23:20|20868|20778|20871.9|20781.9|20873.1|20783.1|20867.9|20777.9|31
1656397410000|2022-06-28 06:23:30|20872.2|20782.2|20872.6|20782.6|20873.2|20783.2|20871.7|20781.7|24
1656397420000|2022-06-28 06:23:40|20872.5|20782.5|20872.3|20782.3|20873.4|20783.4|20867.3|20777.3|29
1656397430000|2022-06-28 06:23:50|20872.5|20782.5|20872.9|20782.9|20874|20784|20871|20781|28
1656397440000|2022-06-28 06:24:00|20872.3|20782.3|20873.9|20783.9|20874.9|20784.9|20869.3|20779.3|25
1656397450000|2022-06-28 06:24:10|20873.8|20783.8|20873|20783|20875.2|20785.2|20872|20782|19
1656397460000|2022-06-28 06:24:20|20873.1|20783.1|20874.8|20784.8|20875.4|20785.4|20872.5|20782.5|26
1656397470000|2022-06-28 06:24:30|20874.7|20784.7|20874.1|20784.1|20875.7|20785.7|20872.9|20782.9|25
1656397480000|2022-06-28 06:24:40|20874|20784|20873.6|20783.6|20874.3|20784.3|20873.2|20783.2|22
1656397490000|2022-06-28 06:24:50|20873.5|20783.5|20871.8|20781.8|20874.2|20784.2|20871.5|20781.5|26
1656397500000|2022-06-28 06:25:00|20871.7|20781.7|20884.4|20794.4|20884.4|20794.4|20869.8|20779.8|32
1656397510000|2022-06-28 06:25:10|20884.3|20794.3|20882.9|20792.9|20884.7|20794.7|20882.3|20792.3|25
1656397520000|2022-06-28 06:25:20|20882.6|20792.6|20882.4|20792.4|20885.3|20795.3|20881.9|20791.9|28
1656397530000|2022-06-28 06:25:30|20882.5|20792.5|20882.2|20792.2|20883.4|20793.4|20881.5|20791.5|23
1656397540000|2022-06-28 06:25:40|20882.1|20792.1|20903.9|20813.9|20914.4|20824.4|20882.1|20792.1|39
1656397550000|2022-06-28 06:25:50|20904.5|20814.5|20901.7|20811.7|20907.4|20817.4|20900|20810|40
1656397560000|2022-06-28 06:26:00|20901.5|20811.5|20911|20821|20911.4|20821.4|20895.3|20805.3|33
1656397570000|2022-06-28 06:26:10|20911.8|20821.8|20905.8|20815.8|20911.8|20821.8|20901.2|20811.2|39
1656397580000|2022-06-28 06:26:20|20906|20816|20899.5|20809.5|20906|20816|20899.2|20809.2|29
1656397590000|2022-06-28 06:26:30|20899.7|20809.7|20893.4|20803.4|20901.4|20811.4|20891.1|20801.1|29
1656397600000|2022-06-28 06:26:40|20887.9|20797.9|20895.4|20805.4|20897.2|20807.2|20881|20791|30
1656397610000|2022-06-28 06:26:50|20895.2|20805.2|20892.9|20802.9|20898.1|20808.1|20892.9|20802.9|29
1656397620000|2022-06-28 06:27:00|20892.7|20802.7|20898.5|20808.5|20898.5|20808.5|20892.7|20802.7|25
1656397630000|2022-06-28 06:27:10|20899.3|20809.3|20896|20806|20901.3|20811.3|20893.6|20803.6|31
1656397640000|2022-06-28 06:27:20|20896.4|20806.4|20899.2|20809.2|20900|20810|20894.5|20804.5|34
1656397650000|2022-06-28 06:27:30|20899.5|20809.5|20898.7|20808.7|20900.7|20810.7|20892.5|20802.5|24
1656397660000|2022-06-28 06:27:40|20897.9|20807.9|20899.1|20809.1|20901.8|20811.8|20896.5|20806.5|27
1656397670000|2022-06-28 06:27:50|20897.3|20807.3|20899.4|20809.4|20902|20812|20896.7|20806.7|32
1656397680000|2022-06-28 06:28:00|20897.7|20807.7|20899.1|20809.1|20899.6|20809.6|20896.4|20806.4|32
1656397690000|2022-06-28 06:28:10|20900.2|20810.2|20898.4|20808.4|20903.1|20813.1|20896.8|20806.8|30
1656397700000|2022-06-28 06:28:20|20897.8|20807.8|20901.1|20811.1|20901.6|20811.6|20894.8|20804.8|21
1656397710000|2022-06-28 06:28:30|20901|20811|20898.7|20808.7|20901.5|20811.5|20896.8|20806.8|28
1656397720000|2022-06-28 06:28:40|20898.9|20808.9|20911.4|20821.4|20912.6|20822.6|20898.7|20808.7|34
1656397730000|2022-06-28 06:28:50|20911.2|20821.2|20908.4|20818.4|20911.5|20821.5|20906.6|20816.6|35
1656397740000|2022-06-28 06:29:00|20911|20821|20909.5|20819.5|20911.5|20821.5|20908.5|20818.5|24
1656397750000|2022-06-28 06:29:10|20908.6|20818.6|20910.3|20820.3|20910.7|20820.7|20905.6|20815.6|27
1656397760000|2022-06-28 06:29:20|20909.2|20819.2|20908.5|20818.5|20910.4|20820.4|20907.8|20817.8|24
1656397770000|2022-06-28 06:29:30|20908.2|20818.2|20909.8|20819.8|20909.8|20819.8|20907|20817|28
1656397780000|2022-06-28 06:29:40|20909.5|20819.5|20908.2|20818.2|20909.8|20819.8|20907.4|20817.4|24
1656397790000|2022-06-28 06:29:50|20907.4|20817.4|20908.1|20818.1|20909.3|20819.3|20907.4|20817.4|22
1656397800000|2022-06-28 06:30:00|20909.2|20819.2|20906.7|20816.7|20909.2|20819.2|20905.9|20815.9|27
1656397810000|2022-06-28 06:30:10|20907.1|20817.1|20910.8|20820.8|20910.8|20820.8|20906.5|20816.5|30
1656397820000|2022-06-28 06:30:20|20909.2|20819.2|20907.8|20817.8|20909.2|20819.2|20907.8|20817.8|18
1656397830000|2022-06-28 06:30:30|20907.6|20817.6|20908|20818|20908.5|20818.5|20905.1|20815.1|25
1656397840000|2022-06-28 06:30:40|20906.2|20816.2|20904.8|20814.8|20907|20817|20903.9|20813.9|30
1656397850000|2022-06-28 06:30:50|20905.2|20815.2|20907.4|20817.4|20907.4|20817.4|20904.2|20814.2|25
1656397860000|2022-06-28 06:31:00|20905.6|20815.6|20907|20817|20907.4|20817.4|20905|20815|19
1656397870000|2022-06-28 06:31:10|20906.9|20816.9|20903.5|20813.5|20907|20817|20902.1|20812.1|24
1656397880000|2022-06-28 06:31:20|20902.3|20812.3|20895.1|20805.1|20905|20815|20895.1|20805.1|26
1656397890000|2022-06-28 06:31:30|20896.6|20806.6|20889.2|20799.2|20896.6|20806.6|20886.6|20796.6|16
1656397900000|2022-06-28 06:31:40|20887.3|20797.3|20897.4|20807.4|20898|20808|20885.3|20795.3|31
1656397910000|2022-06-28 06:31:50|20896.7|20806.7|20896.4|20806.4|20900.9|20810.9|20895.7|20805.7|27
1656397920000|2022-06-28 06:32:00|20896.7|20806.7|20895.1|20805.1|20896.7|20806.7|20894.4|20804.4|21
1656397930000|2022-06-28 06:32:10|20895|20805|20896.9|20806.9|20897.3|20807.3|20894.5|20804.5|23
1656397940000|2022-06-28 06:32:20|20895.7|20805.7|20895.2|20805.2|20896.9|20806.9|20893.3|20803.3|17
1656397950000|2022-06-28 06:32:30|20896.3|20806.3|20891.6|20801.6|20896.3|20806.3|20888.2|20798.2|20
1656397960000|2022-06-28 06:32:40|20891.4|20801.4|20893|20803|20895.8|20805.8|20885.8|20795.8|24
1656397970000|2022-06-28 06:32:50|20895.5|20805.5|20889.7|20799.7|20896.3|20806.3|20889|20799|19
1656397980000|2022-06-28 06:33:00|20891.2|20801.2|20889.3|20799.3|20893.4|20803.4|20882|20792|26
1656397990000|2022-06-28 06:33:10|20890.1|20800.1|20889.8|20799.8|20892.8|20802.8|20887|20797|21
1656398000000|2022-06-28 06:33:20|20888.4|20798.4|20885.7|20795.7|20892.9|20802.9|20885.7|20795.7|20
1656398010000|2022-06-28 06:33:30|20886.9|20796.9|20886.5|20796.5|20889.2|20799.2|20885.9|20795.9|24
1656398020000|2022-06-28 06:33:40|20886.3|20796.3|20883.6|20793.6|20890.1|20800.1|20882.8|20792.8|20
1656398030000|2022-06-28 06:33:50|20884.4|20794.4|20885.7|20795.7|20887.6|20797.6|20883.2|20793.2|26
1656398040000|2022-06-28 06:34:00|20886.3|20796.3|20884.9|20794.9|20888.6|20798.6|20883.3|20793.3|23
1656398050000|2022-06-28 06:34:10|20885.6|20795.6|20884.5|20794.5|20887.8|20797.8|20882.3|20792.3|21
1656398060000|2022-06-28 06:34:20|20884.9|20794.9|20886.2|20796.2|20888.4|20798.4|20884|20794|21
1656398070000|2022-06-28 06:34:30|20887|20797|20885.7|20795.7|20888.2|20798.2|20882.8|20792.8|29
1656398080000|2022-06-28 06:34:40|20885.4|20795.4|20882.8|20792.8|20885.9|20795.9|20882.7|20792.7|18
1656398090000|2022-06-28 06:34:50|20882.9|20792.9|20884.4|20794.4|20888.5|20798.5|20882.9|20792.9|30
1656398100000|2022-06-28 06:35:00|20884.3|20794.3|20885.2|20795.2|20887.5|20797.5|20884.2|20794.2|29
1656398110000|2022-06-28 06:35:10|20885|20795|20884.2|20794.2|20886.6|20796.6|20883.9|20793.9|28
1656398120000|2022-06-28 06:35:20|20884|20794|20882.3|20792.3|20884|20794|20881.6|20791.6|18
1656398130000|2022-06-28 06:35:30|20881.5|20791.5|20879.2|20789.2|20883|20793|20877.8|20787.8|24
1656398140000|2022-06-28 06:35:40|20878.9|20788.9|20865.1|20775.1|20878.9|20788.9|20859.2|20769.2|31
1656398150000|2022-06-28 06:35:50|20863.4|20773.4|20862.7|20772.7|20864.9|20774.9|20856.9|20766.9|39
1656398160000|2022-06-28 06:36:00|20862.9|20772.9|20871.5|20781.5|20872|20782|20859.2|20769.2|35
1656398170000|2022-06-28 06:36:10|20872|20782|20872.6|20782.6|20874.5|20784.5|20870.2|20780.2|29
1656398180000|2022-06-28 06:36:20|20873.1|20783.1|20870|20780|20873.6|20783.6|20869.7|20779.7|27
1656398190000|2022-06-28 06:36:30|20869.4|20779.4|20872.9|20782.9|20874.1|20784.1|20868.9|20778.9|26
1656398200000|2022-06-28 06:36:40|20872.4|20782.4|20870.1|20780.1|20873.1|20783.1|20869.8|20779.8|25
1656398210000|2022-06-28 06:36:50|20869.6|20779.6|20865.4|20775.4|20871.4|20781.4|20865.4|20775.4|30
1656398220000|2022-06-28 06:37:00|20865|20775|20855.1|20765.1|20865.9|20775.9|20854.4|20764.4|29
1656398230000|2022-06-28 06:37:10|20859.8|20769.8|20865.7|20775.7|20866.9|20776.9|20859.8|20769.8|32
1656398240000|2022-06-28 06:37:20|20865|20775|20868.3|20778.3|20868.9|20778.9|20864.4|20774.4|23
1656398250000|2022-06-28 06:37:30|20867.7|20777.7|20867.7|20777.7|20871.3|20781.3|20866.5|20776.5|27
1656398260000|2022-06-28 06:37:40|20868.3|20778.3|20868.8|20778.8|20870.1|20780.1|20866.9|20776.9|33
1656398270000|2022-06-28 06:37:50|20868.9|20778.9|20867.1|20777.1|20869.4|20779.4|20867|20777|15
1656398280000|2022-06-28 06:38:00|20867.7|20777.7|20865.8|20775.8|20868.4|20778.4|20865.6|20775.6|26
1656398290000|2022-06-28 06:38:10|20866.2|20776.2|20864.1|20774.1|20868.9|20778.9|20864|20774|22
1656398300000|2022-06-28 06:38:20|20863.9|20773.9|20871|20781|20871.2|20781.2|20863.8|20773.8|24
1656398310000|2022-06-28 06:38:30|20870.9|20780.9|20873.5|20783.5|20874.6|20784.6|20869.6|20779.6|22
1656398320000|2022-06-28 06:38:40|20873.4|20783.4|20876.6|20786.6|20876.6|20786.6|20871.5|20781.5|27
1656398330000|2022-06-28 06:38:50|20876.8|20786.8|20878.5|20788.5|20879.4|20789.4|20873.8|20783.8|25
1656398340000|2022-06-28 06:39:00|20879.9|20789.9|20890|20800|20891.4|20801.4|20878.7|20788.7|29
1656398350000|2022-06-28 06:39:10|20886.7|20796.7|20885.8|20795.8|20890|20800|20884.1|20794.1|26
1656398360000|2022-06-28 06:39:20|20885.6|20795.6|20881.9|20791.9|20886|20796|20881.7|20791.7|19
1656398370000|2022-06-28 06:39:30|20882|20792|20880.9|20790.9|20882.7|20792.7|20877.5|20787.5|25
1656398380000|2022-06-28 06:39:40|20877.9|20787.9|20881.8|20791.8|20884.3|20794.3|20874|20784|27
1656398390000|2022-06-28 06:39:50|20881.6|20791.6|20882.4|20792.4|20885.1|20795.1|20872.1|20782.1|28
1656398400000|2022-06-28 06:40:00|20879.4|20789.4|20879.7|20789.7|20882.8|20792.8|20878.6|20788.6|19
1656398410000|2022-06-28 06:40:10|20879.5|20789.5|20880.1|20790.1|20882|20792|20876.8|20786.8|22
1656398420000|2022-06-28 06:40:20|20878.6|20788.6|20879.4|20789.4|20882|20792|20877.7|20787.7|21
1656398430000|2022-06-28 06:40:30|20878.3|20788.3|20879.3|20789.3|20882.2|20792.2|20876.2|20786.2|14
1656398440000|2022-06-28 06:40:40|20879.8|20789.8|20878.5|20788.5|20880.6|20790.6|20877.3|20787.3|25
1656398450000|2022-06-28 06:40:50|20878.7|20788.7|20881.3|20791.3|20881.4|20791.4|20877.3|20787.3|23
1656398460000|2022-06-28 06:41:00|20879.4|20789.4|20878.8|20788.8|20879.6|20789.6|20877.8|20787.8|16
1656398470000|2022-06-28 06:41:10|20878.7|20788.7|20880.3|20790.3|20881.5|20791.5|20877|20787|24
1656398480000|2022-06-28 06:41:20|20880.4|20790.4|20880.3|20790.3|20881|20791|20879.8|20789.8|16
1656398490000|2022-06-28 06:41:30|20880.4|20790.4|20889.1|20799.1|20889.1|20799.1|20880.4|20790.4|19
1656398500000|2022-06-28 06:41:40|20887|20797|20889.6|20799.6|20891.2|20801.2|20887|20797|30
1656398510000|2022-06-28 06:41:50|20889.7|20799.7|20890.5|20800.5|20892.2|20802.2|20889.6|20799.6|23
1656398520000|2022-06-28 06:42:00|20890.1|20800.1|20891.3|20801.3|20897.6|20807.6|20889.2|20799.2|27
1656398530000|2022-06-28 06:42:10|20891.5|20801.5|20889.8|20799.8|20891.9|20801.9|20884|20794|27
1656398540000|2022-06-28 06:42:20|20889.9|20799.9|20887.8|20797.8|20894.9|20804.9|20887.3|20797.3|17
1656398550000|2022-06-28 06:42:30|20887.7|20797.7|20885|20795|20887.7|20797.7|20884.4|20794.4|21
1656398560000|2022-06-28 06:42:40|20884.8|20794.8|20886.1|20796.1|20889.1|20799.1|20884.8|20794.8|20
1656398570000|2022-06-28 06:42:50|20886|20796|20893.1|20803.1|20893.1|20803.1|20886|20796|22
1656398580000|2022-06-28 06:43:00|20892.9|20802.9|20886.7|20796.7|20893.6|20803.6|20883.4|20793.4|21
1656398590000|2022-06-28 06:43:10|20886.2|20796.2|20884.5|20794.5|20886.3|20796.3|20879.1|20789.1|24
1656398600000|2022-06-28 06:43:20|20884.3|20794.3|20884.6|20794.6|20886.6|20796.6|20882.2|20792.2|26
1656398610000|2022-06-28 06:43:30|20884|20794|20886.5|20796.5|20886.6|20796.6|20881.1|20791.1|31
1656398620000|2022-06-28 06:43:40|20886.9|20796.9|20884.4|20794.4|20886.9|20796.9|20881.8|20791.8|33
1656398630000|2022-06-28 06:43:50|20884.5|20794.5|20880|20790|20885.1|20795.1|20877.5|20787.5|23
1656398640000|2022-06-28 06:44:00|20879.5|20789.5|20876.1|20786.1|20882.6|20792.6|20875.5|20785.5|19
1656398650000|2022-06-28 06:44:10|20877|20787|20875.8|20785.8|20879.8|20789.8|20875.2|20785.2|29
1656398660000|2022-06-28 06:44:20|20876.7|20786.7|20875.2|20785.2|20876.8|20786.8|20875.2|20785.2|16
1656398670000|2022-06-28 06:44:30|20876.4|20786.4|20876.4|20786.4|20878.6|20788.6|20875.2|20785.2|22
1656398680000|2022-06-28 06:44:40|20876.8|20786.8|20876.2|20786.2|20878.8|20788.8|20875.7|20785.7|15
1656398690000|2022-06-28 06:44:50|20875.2|20785.2|20875.1|20785.1|20876.3|20786.3|20873.1|20783.1|24
1656398700000|2022-06-28 06:45:00|20875.5|20785.5|20875.4|20785.4|20877.4|20787.4|20873.4|20783.4|32
1656398710000|2022-06-28 06:45:10|20875|20785|20874.3|20784.3|20877.4|20787.4|20874.3|20784.3|22
1656398720000|2022-06-28 06:45:20|20875.8|20785.8|20875.7|20785.7|20876.5|20786.5|20874.6|20784.6|17
1656398730000|2022-06-28 06:45:30|20876.1|20786.1|20874.3|20784.3|20876.3|20786.3|20872.9|20782.9|24
1656398740000|2022-06-28 06:45:40|20873.9|20783.9|20880.4|20790.4|20881.1|20791.1|20870.5|20780.5|30
1656398750000|2022-06-28 06:45:50|20879|20789|20879.8|20789.8|20881.4|20791.4|20879|20789|21
1656398760000|2022-06-28 06:46:00|20880.1|20790.1|20879.8|20789.8|20881.7|20791.7|20877.8|20787.8|22
1656398770000|2022-06-28 06:46:10|20879.5|20789.5|20883.3|20793.3|20883.3|20793.3|20879.1|20789.1|23
1656398780000|2022-06-28 06:46:20|20882.6|20792.6|20883.9|20793.9|20885.5|20795.5|20882|20792|25
1656398790000|2022-06-28 06:46:30|20883.7|20793.7|20883.7|20793.7|20884.9|20794.9|20881.9|20791.9|28
1656398800000|2022-06-28 06:46:40|20883.3|20793.3|20883|20793|20883.8|20793.8|20882.2|20792.2|21
1656398810000|2022-06-28 06:46:50|20883.1|20793.1|20881.2|20791.2|20884.3|20794.3|20881.2|20791.2|13
1656398820000|2022-06-28 06:47:00|20883.4|20793.4|20884.4|20794.4|20884.5|20794.5|20883.1|20793.1|19
1656398830000|2022-06-28 06:47:10|20883.9|20793.9|20884.6|20794.6|20884.6|20794.6|20883.6|20793.6|21
1656398840000|2022-06-28 06:47:20|20884.4|20794.4|20883.4|20793.4|20884.4|20794.4|20881.7|20791.7|26
1656398850000|2022-06-28 06:47:30|20883.3|20793.3|20884.3|20794.3|20888.7|20798.7|20883.2|20793.2|25
1656398860000|2022-06-28 06:47:40|20884.1|20794.1|20882.9|20792.9|20888.2|20798.2|20882.9|20792.9|19
1656398870000|2022-06-28 06:47:50|20883|20793|20883.1|20793.1|20883.1|20793.1|20882.9|20792.9|15
1656398880000|2022-06-28 06:48:00|20883.7|20793.7|20883.9|20793.9|20884|20794|20883.2|20793.2|11
1656398890000|2022-06-28 06:48:10|20881.6|20791.6|20883.8|20793.8|20884.3|20794.3|20881.4|20791.4|20
1656398900000|2022-06-28 06:48:20|20883.9|20793.9|20883.7|20793.7|20884|20794|20883.1|20793.1|12
1656398910000|2022-06-28 06:48:30|20883.6|20793.6|20883.5|20793.5|20883.9|20793.9|20883.1|20793.1|17
1656398920000|2022-06-28 06:48:40|20883.8|20793.8|20883.8|20793.8|20884.1|20794.1|20883.1|20793.1|15
1656398930000|2022-06-28 06:48:50|20883.9|20793.9|20885.4|20795.4|20886.4|20796.4|20883.7|20793.7|20
1656398940000|2022-06-28 06:49:00|20884.8|20794.8|20884.3|20794.3|20886.3|20796.3|20882.5|20792.5|20
1656398950000|2022-06-28 06:49:10|20884.4|20794.4|20884.7|20794.7|20884.8|20794.8|20883.4|20793.4|25
1656398960000|2022-06-28 06:49:20|20884.6|20794.6|20886.8|20796.8|20887|20797|20884|20794|21
1656398970000|2022-06-28 06:49:30|20886.9|20796.9|20891.9|20801.9|20891.9|20801.9|20885.9|20795.9|27
1656398980000|2022-06-28 06:49:40|20891.8|20801.8|20897.5|20807.5|20897.5|20807.5|20891.1|20801.1|27
1656398990000|2022-06-28 06:49:50|20896.4|20806.4|20899.8|20809.8|20899.8|20809.8|20894.7|20804.7|32
1656399000000|2022-06-28 06:50:00|20899.9|20809.9|20901.1|20811.1|20901.2|20811.2|20899.9|20809.9|16
1656399010000|2022-06-28 06:50:10|20901.7|20811.7|20905.2|20815.2|20906.5|20816.5|20900.8|20810.8|24
1656399020000|2022-06-28 06:50:20|20905.3|20815.3|20905.1|20815.1|20911.6|20821.6|20903.6|20813.6|18
1656399030000|2022-06-28 06:50:30|20904.7|20814.7|20903.1|20813.1|20906|20816|20902.8|20812.8|23
1656399040000|2022-06-28 06:50:40|20903.2|20813.2|20902.1|20812.1|20903.8|20813.8|20901.9|20811.9|18
1656399050000|2022-06-28 06:50:50|20902.2|20812.2|20907.4|20817.4|20908.9|20818.9|20900|20810|30
1656399060000|2022-06-28 06:51:00|20907.2|20817.2|20902.4|20812.4|20907.3|20817.3|20902.2|20812.2|24
1656399070000|2022-06-28 06:51:10|20902|20812|20901.5|20811.5|20902.1|20812.1|20900.9|20810.9|23
1656399080000|2022-06-28 06:51:20|20901.4|20811.4|20901.9|20811.9|20903|20813|20898.8|20808.8|19
1656399090000|2022-06-28 06:51:30|20901.5|20811.5|20900|20810|20902|20812|20894|20804|19
1656399100000|2022-06-28 06:51:40|20900.8|20810.8|20898.5|20808.5|20901.4|20811.4|20896.1|20806.1|17
1656399110000|2022-06-28 06:51:50|20899|20809|20902.6|20812.6|20904.3|20814.3|20897.7|20807.7|26
1656399120000|2022-06-28 06:52:00|20902.5|20812.5|20899.6|20809.6|20902.6|20812.6|20899.2|20809.2|25
1656399130000|2022-06-28 06:52:10|20900|20810|20900.2|20810.2|20901.7|20811.7|20898|20808|27
1656399140000|2022-06-28 06:52:20|20900.3|20810.3|20898.9|20808.9|20900.3|20810.3|20896.3|20806.3|18
1656399150000|2022-06-28 06:52:30|20899.3|20809.3|20902.7|20812.7|20905.4|20815.4|20899.3|20809.3|33
1656399160000|2022-06-28 06:52:40|20902.6|20812.6|20903.9|20813.9|20904.4|20814.4|20901|20811|24
1656399170000|2022-06-28 06:52:50|20903.1|20813.1|20906.6|20816.6|20907|20817|20903.1|20813.1|13
1656399180000|2022-06-28 06:53:00|20905.8|20815.8|20906.2|20816.2|20907|20817|20905.8|20815.8|16
1656399190000|2022-06-28 06:53:10|20906.1|20816.1|20906.8|20816.8|20907.1|20817.1|20905.8|20815.8|25
1656399200000|2022-06-28 06:53:20|20903.6|20813.6|20904.1|20814.1|20904.1|20814.1|20902.8|20812.8|18
1656399210000|2022-06-28 06:53:30|20904.2|20814.2|20904.5|20814.5|20904.5|20814.5|20903.2|20813.2|20
1656399220000|2022-06-28 06:53:40|20904.2|20814.2|20906.1|20816.1|20906.6|20816.6|20903.9|20813.9|23
1656399230000|2022-06-28 06:53:50|20905.3|20815.3|20908.2|20818.2|20908.2|20818.2|20905.3|20815.3|21
1656399240000|2022-06-28 06:54:00|20908.8|20818.8|20907.4|20817.4|20908.9|20818.9|20906.2|20816.2|18
1656399250000|2022-06-28 06:54:10|20906.4|20816.4|20906.5|20816.5|20907|20817|20905.5|20815.5|16
1656399260000|2022-06-28 06:54:20|20905.9|20815.9|20906.6|20816.6|20907.7|20817.7|20905.5|20815.5|19
1656399270000|2022-06-28 06:54:30|20906.7|20816.7|20906.5|20816.5|20907.4|20817.4|20906.2|20816.2|16
1656399280000|2022-06-28 06:54:40|20905.9|20815.9|20905.3|20815.3|20908|20818|20904.3|20814.3|24
1656399290000|2022-06-28 06:54:50|20904.9|20814.9|20902|20812|20905.3|20815.3|20900.3|20810.3|19
1656399300000|2022-06-28 06:55:00|20901.8|20811.8|20898.6|20808.6|20902|20812|20896.7|20806.7|24
1656399310000|2022-06-28 06:55:10|20898|20808|20898.5|20808.5|20900.8|20810.8|20896.7|20806.7|27
1656399320000|2022-06-28 06:55:20|20899.5|20809.5|20899.2|20809.2|20899.5|20809.5|20895.4|20805.4|29
1656399330000|2022-06-28 06:55:30|20899.1|20809.1|20895.9|20805.9|20899.1|20809.1|20895.5|20805.5|12
1656399340000|2022-06-28 06:55:40|20896|20806|20900.7|20810.7|20900.8|20810.8|20895|20805|21
1656399350000|2022-06-28 06:55:50|20900.6|20810.6|20899.7|20809.7|20901.2|20811.2|20899.7|20809.7|21
1656399360000|2022-06-28 06:56:00|20899.6|20809.6|20902|20812|20902.5|20812.5|20899.4|20809.4|24
1656399370000|2022-06-28 06:56:10|20902.6|20812.6|20901.6|20811.6|20902.6|20812.6|20901|20811|24
1656399380000|2022-06-28 06:56:20|20901.4|20811.4|20902.1|20812.1|20902.6|20812.6|20901.2|20811.2|18
1656399390000|2022-06-28 06:56:30|20902|20812|20901|20811|20902|20812|20900.5|20810.5|24
1656399400000|2022-06-28 06:56:40|20900.9|20810.9|20900.5|20810.5|20902.6|20812.6|20899.7|20809.7|20
1656399410000|2022-06-28 06:56:50|20900.3|20810.3|20917.5|20827.5|20921.1|20831.1|20900.2|20810.2|28
1656399420000|2022-06-28 06:57:00|20917.6|20827.6|20923.2|20833.2|20929.1|20839.1|20916.6|20826.6|31
1656399430000|2022-06-28 06:57:10|20923.6|20833.6|20921.3|20831.3|20923.9|20833.9|20920.6|20830.6|22
1656399440000|2022-06-28 06:57:20|20921.2|20831.2|20924.7|20834.7|20924.7|20834.7|20921.1|20831.1|23
1656399450000|2022-06-28 06:57:30|20922.8|20832.8|20923.6|20833.6|20924.8|20834.8|20921.3|20831.3|29
1656399460000|2022-06-28 06:57:40|20923.5|20833.5|20924|20834|20925.4|20835.4|20923.5|20833.5|14
1656399470000|2022-06-28 06:57:50|20924.5|20834.5|20925.5|20835.5|20926.7|20836.7|20921.6|20831.6|16
1656399480000|2022-06-28 06:58:00|20925.6|20835.6|20918|20828|20926.2|20836.2|20916.5|20826.5|24
1656399490000|2022-06-28 06:58:10|20917.8|20827.8|20915.9|20825.9|20919.3|20829.3|20915.9|20825.9|22
1656399500000|2022-06-28 06:58:20|20913.2|20823.2|20915.1|20825.1|20922.4|20832.4|20913.2|20823.2|28
1656399510000|2022-06-28 06:58:30|20915.3|20825.3|20907.8|20817.8|20921.1|20831.1|20907.8|20817.8|26
1656399520000|2022-06-28 06:58:40|20907.9|20817.9|20912.2|20822.2|20912.2|20822.2|20907.9|20817.9|23
1656399530000|2022-06-28 06:58:50|20911.8|20821.8|20908.5|20818.5|20912.4|20822.4|20907.1|20817.1|23
1656399540000|2022-06-28 06:59:00|20909.5|20819.5|20910.5|20820.5|20911.1|20821.1|20908.7|20818.7|16
1656399550000|2022-06-28 06:59:10|20909.8|20819.8|20908.9|20818.9|20911.4|20821.4|20907.4|20817.4|22
1656399560000|2022-06-28 06:59:20|20908.3|20818.3|20905.5|20815.5|20910.4|20820.4|20903.5|20813.5|21
1656399570000|2022-06-28 06:59:30|20904.9|20814.9|20907.4|20817.4|20907.4|20817.4|20904.4|20814.4|20
1656399580000|2022-06-28 06:59:40|20906.9|20816.9|20906|20816|20907|20817|20902.2|20812.2|24
1656399590000|2022-06-28 06:59:50|20906.7|20816.7|20895.1|20805.1|20908.2|20818.2|20895.1|20805.1|18
1656399600000|2022-06-28 07:00:00|20901|20811|20900.4|20810.4|20903.6|20813.6|20898.8|20808.8|33
1656399610000|2022-06-28 07:00:10|20900.6|20810.6|20903.9|20813.9|20904.4|20814.4|20900.1|20810.1|28
1656399620000|2022-06-28 07:00:20|20903.7|20813.7|20906.5|20816.5|20909.9|20819.9|20902.4|20812.4|28
1656399630000|2022-06-28 07:00:30|20906.3|20816.3|20910.1|20820.1|20913|20823|20906.3|20816.3|32
1656399640000|2022-06-28 07:00:40|20910.3|20820.3|20913|20823|20913.1|20823.1|20909.1|20819.1|31
1656399650000|2022-06-28 07:00:50|20912.9|20822.9|20912.3|20822.3|20913.2|20823.2|20911.9|20821.9|25
1656399660000|2022-06-28 07:01:00|20912.1|20822.1|20908.6|20818.6|20912.1|20822.1|20908.5|20818.5|24
1656399670000|2022-06-28 07:01:10|20908.8|20818.8|20913.4|20823.4|20913.8|20823.8|20908.4|20818.4|18
1656399680000|2022-06-28 07:01:20|20913.3|20823.3|20913.5|20823.5|20913.7|20823.7|20912.2|20822.2|19
1656399690000|2022-06-28 07:01:30|20912.3|20822.3|20911.3|20821.3|20914.2|20824.2|20910.6|20820.6|17
1656399700000|2022-06-28 07:01:40|20911.2|20821.2|20911.3|20821.3|20911.9|20821.9|20911.1|20821.1|13
1656399710000|2022-06-28 07:01:50|20911.6|20821.6|20911.1|20821.1|20911.6|20821.6|20910.9|20820.9|9
1656399720000|2022-06-28 07:02:00|20910.7|20820.7|20910.4|20820.4|20911.5|20821.5|20910|20820|16
1656399730000|2022-06-28 07:02:10|20910.5|20820.5|20917.5|20827.5|20919.5|20829.5|20910.5|20820.5|21
1656399740000|2022-06-28 07:02:20|20917.7|20827.7|20923|20833|20925.2|20835.2|20917.7|20827.7|28
1656399750000|2022-06-28 07:02:30|20923.1|20833.1|20923.3|20833.3|20923.7|20833.7|20922.5|20832.5|21
1656399760000|2022-06-28 07:02:40|20926.1|20836.1|20926.7|20836.7|20935.6|20845.6|20924.2|20834.2|32
1656399770000|2022-06-28 07:02:50|20925.9|20835.9|20926.2|20836.2|20928.7|20838.7|20923.6|20833.6|32
1656399780000|2022-06-28 07:03:00|20927.7|20837.7|20926.1|20836.1|20930.2|20840.2|20924.6|20834.6|21
1656399790000|2022-06-28 07:03:10|20926.3|20836.3|20931.2|20841.2|20932.6|20842.6|20926.1|20836.1|25
1656399800000|2022-06-28 07:03:20|20930.7|20840.7|20930.2|20840.2|20931.3|20841.3|20926.9|20836.9|22
1656399810000|2022-06-28 07:03:30|20930.4|20840.4|20933.1|20843.1|20934.4|20844.4|20928.6|20838.6|20
1656399820000|2022-06-28 07:03:40|20932.4|20842.4|20942|20852|20947.7|20857.7|20930.5|20840.5|36
1656399830000|2022-06-28 07:03:50|20941.5|20851.5|20944.4|20854.4|20947.9|20857.9|20939.7|20849.7|38
1656399840000|2022-06-28 07:04:00|20942.1|20852.1|20955.4|20865.4|20960.3|20870.3|20941.9|20851.9|30
1656399850000|2022-06-28 07:04:10|20955.1|20865.1|20949.7|20859.7|20959.9|20869.9|20946.5|20856.5|34
1656399860000|2022-06-28 07:04:20|20949.9|20859.9|20949.1|20859.1|20957.7|20867.7|20946|20856|33
1656399870000|2022-06-28 07:04:30|20949.8|20859.8|20953.5|20863.5|20954.7|20864.7|20948|20858|33
1656399880000|2022-06-28 07:04:40|20952.3|20862.3|20954.3|20864.3|20954.4|20864.4|20950.2|20860.2|36
1656399890000|2022-06-28 07:04:50|20954.4|20864.4|20953.8|20863.8|20956.2|20866.2|20949.9|20859.9|30
1656399900000|2022-06-28 07:05:00|20952.4|20862.4|20950.2|20860.2|20954.9|20864.9|20950.2|20860.2|31
1656399910000|2022-06-28 07:05:10|20951.1|20861.1|20953.6|20863.6|20954.6|20864.6|20950.3|20860.3|31
1656399920000|2022-06-28 07:05:20|20953.9|20863.9|20953.8|20863.8|20954.4|20864.4|20949.9|20859.9|26
1656399930000|2022-06-28 07:05:30|20953.2|20863.2|20955.6|20865.6|20955.9|20865.9|20949.8|20859.8|27
1656399940000|2022-06-28 07:05:40|20954.8|20864.8|20951.1|20861.1|20955.5|20865.5|20950.4|20860.4|28
1656399950000|2022-06-28 07:05:50|20951.4|20861.4|20963.1|20873.1|20963.1|20873.1|20950.8|20860.8|30
1656399960000|2022-06-28 07:06:00|20949.4|20859.4|20943.7|20853.7|20954.9|20864.9|20936.8|20846.8|31
1656399970000|2022-06-28 07:06:10|20943.2|20853.2|20934.3|20844.3|20943.9|20853.9|20933.9|20843.9|37
1656399980000|2022-06-28 07:06:20|20934.2|20844.2|20926.9|20836.9|20934.3|20844.3|20923.1|20833.1|32
1656399990000|2022-06-28 07:06:30|20926|20836|20930.4|20840.4|20930.7|20840.7|20920.3|20830.3|29
1656400000000|2022-06-28 07:06:40|20928.6|20838.6|20929.4|20839.4|20930.7|20840.7|20926.8|20836.8|30
1656400010000|2022-06-28 07:06:50|20929.5|20839.5|20932|20842|20937.2|20847.2|20927.9|20837.9|31
1656400020000|2022-06-28 07:07:00|20936.4|20846.4|20930.1|20840.1|20937.9|20847.9|20928.8|20838.8|24
1656400030000|2022-06-28 07:07:10|20928.9|20838.9|20918.4|20828.4|20929|20839|20917.2|20827.2|29
1656400040000|2022-06-28 07:07:20|20919.1|20829.1|20915.4|20825.4|20919.8|20829.8|20915.3|20825.3|26
1656400050000|2022-06-28 07:07:30|20915.1|20825.1|20919.6|20829.6|20919.9|20829.9|20915.1|20825.1|26
1656400060000|2022-06-28 07:07:40|20919.1|20829.1|20922.4|20832.4|20923.2|20833.2|20919.1|20829.1|26
1656400070000|2022-06-28 07:07:50|20922.3|20832.3|20924.5|20834.5|20924.9|20834.9|20920.6|20830.6|26
1656400080000|2022-06-28 07:08:00|20924|20834|20918.4|20828.4|20925|20835|20918|20828|32
1656400090000|2022-06-28 07:08:10|20918.5|20828.5|20921.5|20831.5|20924.1|20834.1|20918.5|20828.5|30
1656400100000|2022-06-28 07:08:20|20923.7|20833.7|20926.1|20836.1|20930.9|20840.9|20920.3|20830.3|32
1656400110000|2022-06-28 07:08:30|20927.4|20837.4|20926.7|20836.7|20930|20840|20924.2|20834.2|30
1656400120000|2022-06-28 07:08:40|20926.6|20836.6|20923.2|20833.2|20927.2|20837.2|20920.9|20830.9|21
1656400130000|2022-06-28 07:08:50|20923.6|20833.6|20923.5|20833.5|20923.9|20833.9|20920.9|20830.9|22
1656400140000|2022-06-28 07:09:00|20925.5|20835.5|20925.1|20835.1|20925.6|20835.6|20923.7|20833.7|21
1656400150000|2022-06-28 07:09:10|20925.5|20835.5|20925|20835|20925.5|20835.5|20920.5|20830.5|33
1656400160000|2022-06-28 07:09:20|20924.8|20834.8|20925.1|20835.1|20925.1|20835.1|20922|20832|32
1656400170000|2022-06-28 07:09:30|20924.4|20834.4|20921.7|20831.7|20925.8|20835.8|20921.6|20831.6|28
1656400180000|2022-06-28 07:09:40|20922.1|20832.1|20921.2|20831.2|20924.6|20834.6|20920.1|20830.1|30
1656400190000|2022-06-28 07:09:50|20921.3|20831.3|20920.9|20830.9|20922|20832|20920.5|20830.5|27
1656400200000|2022-06-28 07:10:00|20920|20830|20920|20830|20921|20831|20919.6|20829.6|33
1656400210000|2022-06-28 07:10:10|20919.8|20829.8|20923.7|20833.7|20924.1|20834.1|20919.8|20829.8|27
1656400220000|2022-06-28 07:10:20|20923.8|20833.8|20925|20835|20928|20838|20923.7|20833.7|27
1656400230000|2022-06-28 07:10:30|20926.1|20836.1|20922.6|20832.6|20926.5|20836.5|20922.3|20832.3|32
1656400240000|2022-06-28 07:10:40|20922.3|20832.3|20921.5|20831.5|20922.7|20832.7|20919.3|20829.3|32
1656400250000|2022-06-28 07:10:50|20922.6|20832.6|20917.1|20827.1|20922.6|20832.6|20913.1|20823.1|20
1656400260000|2022-06-28 07:11:00|20917.4|20827.4|20926.6|20836.6|20926.6|20836.6|20917.4|20827.4|25
1656400270000|2022-06-28 07:11:10|20928.7|20838.7|20936.6|20846.6|20937.6|20847.6|20926.1|20836.1|27
1656400280000|2022-06-28 07:11:20|20937.4|20847.4|20934.5|20844.5|20938.2|20848.2|20934.4|20844.4|32
1656400290000|2022-06-28 07:11:30|20934.8|20844.8|20933|20843|20935|20845|20931.8|20841.8|30
1656400300000|2022-06-28 07:11:40|20933.1|20843.1|20936.7|20846.7|20937|20847|20932.7|20842.7|24
1656400310000|2022-06-28 07:11:50|20936.3|20846.3|20935.6|20845.6|20938.2|20848.2|20935.4|20845.4|32
1656400320000|2022-06-28 07:12:00|20935.4|20845.4|20933.2|20843.2|20935.4|20845.4|20930.4|20840.4|33
1656400330000|2022-06-28 07:12:10|20934.4|20844.4|20944.4|20854.4|20947.7|20857.7|20932.7|20842.7|27
1656400340000|2022-06-28 07:12:20|20945|20855|20942.4|20852.4|20946.5|20856.5|20939.3|20849.3|29
1656400350000|2022-06-28 07:12:30|20941.9|20851.9|20943.4|20853.4|20944.3|20854.3|20941.9|20851.9|26
1656400360000|2022-06-28 07:12:40|20943.5|20853.5|20941.7|20851.7|20943.9|20853.9|20940.6|20850.6|25
1656400370000|2022-06-28 07:12:50|20944.2|20854.2|20951.1|20861.1|20953.5|20863.5|20944|20854|32
1656400380000|2022-06-28 07:13:00|20953|20863|20951|20861|20954|20864|20949.7|20859.7|25
1656400390000|2022-06-28 07:13:10|20950.9|20860.9|20951|20861|20954.4|20864.4|20949.1|20859.1|35
1656400400000|2022-06-28 07:13:20|20952.7|20862.7|20956.4|20866.4|20956.4|20866.4|20950.6|20860.6|28
1656400410000|2022-06-28 07:13:30|20959.8|20869.8|20958.5|20868.5|20961.2|20871.2|20954.2|20864.2|32
1656400420000|2022-06-28 07:13:40|20956.5|20866.5|20960.3|20870.3|20961.4|20871.4|20955.8|20865.8|28
1656400430000|2022-06-28 07:13:50|20954.4|20864.4|20960.5|20870.5|20962.7|20872.7|20954.4|20864.4|25
1656400440000|2022-06-28 07:14:00|20962.1|20872.1|20959.3|20869.3|20962.2|20872.2|20959.3|20869.3|22
1656400450000|2022-06-28 07:14:10|20962.5|20872.5|20963.6|20873.6|20963.6|20873.6|20959.7|20869.7|22
1656400460000|2022-06-28 07:14:20|20964.3|20874.3|20956.6|20866.6|20964.3|20874.3|20954|20864|27
1656400470000|2022-06-28 07:14:30|20954.8|20864.8|20958.5|20868.5|20960.1|20870.1|20953.7|20863.7|35
1656400480000|2022-06-28 07:14:40|20959|20869|20951.6|20861.6|20960.4|20870.4|20951.6|20861.6|24
1656400490000|2022-06-28 07:14:50|20953.2|20863.2|20951.4|20861.4|20954.8|20864.8|20950.9|20860.9|30
1656400500000|2022-06-28 07:15:00|20951.1|20861.1|20956.4|20866.4|20959|20869|20951.1|20861.1|31
1656400510000|2022-06-28 07:15:10|20956.6|20866.6|20953.9|20863.9|20957.4|20867.4|20952.4|20862.4|29
1656400520000|2022-06-28 07:15:20|20955|20865|20953.4|20863.4|20958.9|20868.9|20951.5|20861.5|26
1656400530000|2022-06-28 07:15:30|20954.5|20864.5|20949.4|20859.4|20954.7|20864.7|20947.4|20857.4|24
1656400540000|2022-06-28 07:15:40|20948.7|20858.7|20949.6|20859.6|20950.8|20860.8|20948.7|20858.7|29
1656400550000|2022-06-28 07:15:50|20949.8|20859.8|20946.9|20856.9|20950.8|20860.8|20944.2|20854.2|19
1656400560000|2022-06-28 07:16:00|20947.3|20857.3|20943.9|20853.9|20948.5|20858.5|20942|20852|22
1656400570000|2022-06-28 07:16:10|20943.8|20853.8|20942.5|20852.5|20944.1|20854.1|20942.4|20852.4|16
1656400580000|2022-06-28 07:16:20|20942.6|20852.6|20942.9|20852.9|20943.8|20853.8|20939.4|20849.4|17
1656400590000|2022-06-28 07:16:30|20942.7|20852.7|20951|20861|20951.1|20861.1|20942.4|20852.4|32
1656400600000|2022-06-28 07:16:40|20952|20862|20946.8|20856.8|20953.8|20863.8|20945.8|20855.8|24
1656400610000|2022-06-28 07:16:50|20946|20856|20947.1|20857.1|20950.4|20860.4|20946|20856|26
1656400620000|2022-06-28 07:17:00|20946.7|20856.7|20946.6|20856.6|20948.7|20858.7|20946.5|20856.5|22
1656400630000|2022-06-28 07:17:10|20946.4|20856.4|20948|20858|20955.2|20865.2|20946.4|20856.4|17
1656400640000|2022-06-28 07:17:20|20947.5|20857.5|20946.2|20856.2|20948.9|20858.9|20945.7|20855.7|18
1656400650000|2022-06-28 07:17:30|20946.1|20856.1|20946.3|20856.3|20949.5|20859.5|20945.5|20855.5|25
1656400660000|2022-06-28 07:17:40|20946.2|20856.2|20944.7|20854.7|20950.6|20860.6|20944.7|20854.7|18
1656400670000|2022-06-28 07:17:50|20942.9|20852.9|20948.2|20858.2|20949.5|20859.5|20942.9|20852.9|28
1656400680000|2022-06-28 07:18:00|20948.3|20858.3|20953.1|20863.1|20953.9|20863.9|20948.3|20858.3|29
1656400690000|2022-06-28 07:18:10|20953.2|20863.2|20948.5|20858.5|20953.2|20863.2|20947.5|20857.5|21
1656400700000|2022-06-28 07:18:20|20948.1|20858.1|20947.6|20857.6|20949.7|20859.7|20946.5|20856.5|29
1656400710000|2022-06-28 07:18:30|20947.7|20857.7|20947.9|20857.9|20949.7|20859.7|20947.4|20857.4|25
1656400720000|2022-06-28 07:18:40|20947.7|20857.7|20950.9|20860.9|20951.3|20861.3|20947.5|20857.5|25
1656400730000|2022-06-28 07:18:50|20947.4|20857.4|20947.2|20857.2|20949.4|20859.4|20946.9|20856.9|26
1656400740000|2022-06-28 07:19:00|20947.3|20857.3|20943.6|20853.6|20947.6|20857.6|20942.2|20852.2|30
1656400750000|2022-06-28 07:19:10|20943.3|20853.3|20948.7|20858.7|20950.5|20860.5|20943.1|20853.1|34
1656400760000|2022-06-28 07:19:20|20948.4|20858.4|20952.8|20862.8|20954.6|20864.6|20945.1|20855.1|24
1656400770000|2022-06-28 07:19:30|20951.2|20861.2|20948.4|20858.4|20954.3|20864.3|20948.4|20858.4|17
1656400780000|2022-06-28 07:19:40|20949.3|20859.3|20940|20850|20949.3|20859.3|20940|20850|16
1656400790000|2022-06-28 07:19:50|20940.5|20850.5|20939.3|20849.3|20944.2|20854.2|20938.1|20848.1|22
1656400800000|2022-06-28 07:20:00|20938.3|20848.3|20932.6|20842.6|20939.2|20849.2|20930.8|20840.8|31
1656400810000|2022-06-28 07:20:10|20932|20842|20934|20844|20934.6|20844.6|20932|20842|16
1656400820000|2022-06-28 07:20:20|20933.5|20843.5|20934.7|20844.7|20937.5|20847.5|20932.9|20842.9|24
1656400830000|2022-06-28 07:20:30|20934.3|20844.3|20938.1|20848.1|20939.4|20849.4|20933|20843|23
1656400840000|2022-06-28 07:20:40|20937.9|20847.9|20929.4|20839.4|20938.6|20848.6|20929.4|20839.4|19
1656400850000|2022-06-28 07:20:50|20929.3|20839.3|20928.9|20838.9|20931.6|20841.6|20928.9|20838.9|22
1656400860000|2022-06-28 07:21:00|20930.2|20840.2|20930.5|20840.5|20932|20842|20929.1|20839.1|26
1656400870000|2022-06-28 07:21:10|20930.8|20840.8|20932.9|20842.9|20933.6|20843.6|20930|20840|26
1656400880000|2022-06-28 07:21:20|20932.6|20842.6|20934|20844|20935.2|20845.2|20932.6|20842.6|22
1656400890000|2022-06-28 07:21:30|20933.9|20843.9|20931.4|20841.4|20934|20844|20930.9|20840.9|16
1656400900000|2022-06-28 07:21:40|20931.2|20841.2|20931.5|20841.5|20931.9|20841.9|20931.2|20841.2|19
1656400910000|2022-06-28 07:21:50|20931.9|20841.9|20941.5|20851.5|20941.6|20851.6|20931.9|20841.9|27
1656400920000|2022-06-28 07:22:00|20941.6|20851.6|20942.1|20852.1|20942.9|20852.9|20939.9|20849.9|27
1656400930000|2022-06-28 07:22:10|20942.5|20852.5|20940|20850|20942.5|20852.5|20939.6|20849.6|30
1656400940000|2022-06-28 07:22:20|20940.2|20850.2|20939.1|20849.1|20944.4|20854.4|20937.7|20847.7|25
1656400950000|2022-06-28 07:22:30|20940.6|20850.6|20940.9|20850.9|20940.9|20850.9|20939.3|20849.3|22
1656400960000|2022-06-28 07:22:40|20940.3|20850.3|20939.7|20849.7|20944|20854|20938|20848|25
1656400970000|2022-06-28 07:22:50|20940|20850|20938|20848|20941.2|20851.2|20938|20848|22
1656400980000|2022-06-28 07:23:00|20937.5|20847.5|20937.5|20847.5|20942|20852|20936.7|20846.7|30
1656400990000|2022-06-28 07:23:10|20937.4|20847.4|20937.9|20847.9|20941.1|20851.1|20936.9|20846.9|26
1656401000000|2022-06-28 07:23:20|20939.5|20849.5|20942.3|20852.3|20942.3|20852.3|20937.7|20847.7|25
1656401010000|2022-06-28 07:23:30|20944.2|20854.2|20945.9|20855.9|20945.9|20855.9|20943.1|20853.1|28
1656401020000|2022-06-28 07:23:40|20945.8|20855.8|20938.8|20848.8|20945.8|20855.8|20938.7|20848.7|26
1656401030000|2022-06-28 07:23:50|20939|20849|20936.9|20846.9|20943|20853|20936.9|20846.9|20
1656401040000|2022-06-28 07:24:00|20937|20847|20937|20847|20937.8|20847.8|20935.9|20845.9|27
1656401050000|2022-06-28 07:24:10|20936.1|20846.1|20937.1|20847.1|20942.9|20852.9|20936.1|20846.1|27
1656401060000|2022-06-28 07:24:20|20936.9|20846.9|20942.1|20852.1|20942.1|20852.1|20936.7|20846.7|19
1656401070000|2022-06-28 07:24:30|20941.6|20851.6|20936.9|20846.9|20941.6|20851.6|20936.7|20846.7|24
1656401080000|2022-06-28 07:24:40|20936.5|20846.5|20939.6|20849.6|20941.6|20851.6|20936.5|20846.5|22
1656401090000|2022-06-28 07:24:50|20940.9|20850.9|20942.5|20852.5|20942.8|20852.8|20940.3|20850.3|20
1656401100000|2022-06-28 07:25:00|20940.6|20850.6|20938.5|20848.5|20941.4|20851.4|20935.4|20845.4|24
1656401110000|2022-06-28 07:25:10|20938.2|20848.2|20937|20847|20938.8|20848.8|20935.8|20845.8|19
1656401120000|2022-06-28 07:25:20|20936.4|20846.4|20937.8|20847.8|20939.1|20849.1|20936.4|20846.4|17
1656401130000|2022-06-28 07:25:30|20937.9|20847.9|20939.6|20849.6|20940.2|20850.2|20936|20846|28
1656401140000|2022-06-28 07:25:40|20939.7|20849.7|20931.3|20841.3|20939.7|20849.7|20930.5|20840.5|29
1656401150000|2022-06-28 07:25:50|20936.6|20846.6|20935.6|20845.6|20936.6|20846.6|20929.7|20839.7|25
1656401160000|2022-06-28 07:26:00|20936.3|20846.3|20931.5|20841.5|20936.8|20846.8|20929.4|20839.4|31
1656401170000|2022-06-28 07:26:10|20931.4|20841.4|20930.6|20840.6|20932.1|20842.1|20928.4|20838.4|28
1656401180000|2022-06-28 07:26:20|20930.4|20840.4|20932.4|20842.4|20932.4|20842.4|20930.4|20840.4|27
1656401190000|2022-06-28 07:26:30|20931.3|20841.3|20934.1|20844.1|20934.7|20844.7|20931.3|20841.3|22
1656401200000|2022-06-28 07:26:40|20934.5|20844.5|20937.9|20847.9|20939.8|20849.8|20932.6|20842.6|26
1656401210000|2022-06-28 07:26:50|20938.1|20848.1|20940.7|20850.7|20941.2|20851.2|20938.1|20848.1|22
1656401220000|2022-06-28 07:27:00|20940.8|20850.8|20939.3|20849.3|20941.6|20851.6|20939.2|20849.2|19
1656401230000|2022-06-28 07:27:10|20937.1|20847.1|20928.3|20838.3|20937.3|20847.3|20927.3|20837.3|26
1656401240000|2022-06-28 07:27:20|20928.2|20838.2|20915.9|20825.9|20929.8|20839.8|20915.9|20825.9|30
1656401250000|2022-06-28 07:27:30|20915.7|20825.7|20900.8|20810.8|20915.7|20825.7|20900.3|20810.3|26
1656401260000|2022-06-28 07:27:40|20900.5|20810.5|20905.4|20815.4|20910.1|20820.1|20900.3|20810.3|38
1656401270000|2022-06-28 07:27:50|20905.5|20815.5|20901.6|20811.6|20907.7|20817.7|20899.3|20809.3|31
1656401280000|2022-06-28 07:28:00|20900.5|20810.5|20900.4|20810.4|20905.8|20815.8|20900|20810|29
1656401290000|2022-06-28 07:28:10|20901.6|20811.6|20899.1|20809.1|20905|20815|20895.9|20805.9|20
1656401300000|2022-06-28 07:28:20|20899.2|20809.2|20897.3|20807.3|20900.6|20810.6|20896.9|20806.9|27
1656401310000|2022-06-28 07:28:30|20897.4|20807.4|20900.9|20810.9|20905.2|20815.2|20897.2|20807.2|30
1656401320000|2022-06-28 07:28:40|20900.8|20810.8|20902.3|20812.3|20902.8|20812.8|20900.5|20810.5|25
1656401330000|2022-06-28 07:28:50|20902.5|20812.5|20905.6|20815.6|20905.9|20815.9|20899.3|20809.3|24
1656401340000|2022-06-28 07:29:00|20906.3|20816.3|20904.9|20814.9|20906.3|20816.3|20898|20808|32
1656401350000|2022-06-28 07:29:10|20904.1|20814.1|20905|20815|20905.5|20815.5|20902.7|20812.7|30
1656401360000|2022-06-28 07:29:20|20903.8|20813.8|20907.7|20817.7|20911.7|20821.7|20903.8|20813.8|31
1656401370000|2022-06-28 07:29:30|20907.6|20817.6|20904.5|20814.5|20907.7|20817.7|20904.3|20814.3|30
1656401380000|2022-06-28 07:29:40|20904.7|20814.7|20905.3|20815.3|20906.3|20816.3|20904.2|20814.2|25
1656401390000|2022-06-28 07:29:50|20905.5|20815.5|20906|20816|20909.5|20819.5|20905.5|20815.5|19
1656401400000|2022-06-28 07:30:00|20905.8|20815.8|20905.4|20815.4|20906.3|20816.3|20904.6|20814.6|27
1656401410000|2022-06-28 07:30:10|20905.3|20815.3|20906.1|20816.1|20906.5|20816.5|20905.3|20815.3|21
1656401420000|2022-06-28 07:30:20|20906|20816|20906.9|20816.9|20907.6|20817.6|20906|20816|29
1656401430000|2022-06-28 07:30:30|20906.7|20816.7|20905.9|20815.9|20906.9|20816.9|20905.5|20815.5|20
1656401440000|2022-06-28 07:30:40|20905.8|20815.8|20906.3|20816.3|20906.7|20816.7|20905.6|20815.6|21
1656401450000|2022-06-28 07:30:50|20906.4|20816.4|20908.6|20818.6|20910.1|20820.1|20905.5|20815.5|20
1656401460000|2022-06-28 07:31:00|20908.4|20818.4|20912.6|20822.6|20914.8|20824.8|20908.3|20818.3|27
1656401470000|2022-06-28 07:31:10|20912.7|20822.7|20913.7|20823.7|20914.5|20824.5|20908.4|20818.4|29
1656401480000|2022-06-28 07:31:20|20915.7|20825.7|20916.4|20826.4|20916.4|20826.4|20913.8|20823.8|30
1656401490000|2022-06-28 07:31:30|20916.3|20826.3|20916.3|20826.3|20917.1|20827.1|20914|20824|19
1656401500000|2022-06-28 07:31:40|20916.2|20826.2|20909.4|20819.4|20920.1|20830.1|20908.7|20818.7|27
1656401510000|2022-06-28 07:31:50|20909.6|20819.6|20914|20824|20918.4|20828.4|20909.6|20819.6|31
1656401520000|2022-06-28 07:32:00|20913.7|20823.7|20913.2|20823.2|20914.6|20824.6|20913.2|20823.2|25
1656401530000|2022-06-28 07:32:10|20913.3|20823.3|20912.4|20822.4|20914.6|20824.6|20912.3|20822.3|29
1656401540000|2022-06-28 07:32:20|20913|20823|20913.9|20823.9|20920.1|20830.1|20910.5|20820.5|26
1656401550000|2022-06-28 07:32:30|20913.8|20823.8|20915.5|20825.5|20917.1|20827.1|20913.1|20823.1|22
1656401560000|2022-06-28 07:32:40|20916.3|20826.3|20915.4|20825.4|20916.7|20826.7|20915.1|20825.1|23
1656401570000|2022-06-28 07:32:50|20916|20826|20919.4|20829.4|20921.2|20831.2|20914.8|20824.8|25
1656401580000|2022-06-28 07:33:00|20919.3|20829.3|20915.6|20825.6|20920|20830|20914.8|20824.8|15
1656401590000|2022-06-28 07:33:10|20915.5|20825.5|20919.5|20829.5|20920|20830|20914.5|20824.5|16
1656401600000|2022-06-28 07:33:20|20919.2|20829.2|20911.8|20821.8|20919.2|20829.2|20911.3|20821.3|28
1656401610000|2022-06-28 07:33:30|20910.8|20820.8|20907.2|20817.2|20911.7|20821.7|20907.2|20817.2|26
1656401620000|2022-06-28 07:33:40|20907|20817|20909.2|20819.2|20910.2|20820.2|20906.9|20816.9|27
1656401630000|2022-06-28 07:33:50|20907.9|20817.9|20900.9|20810.9|20909.8|20819.8|20900.9|20810.9|29
1656401640000|2022-06-28 07:34:00|20901.2|20811.2|20901.7|20811.7|20903.1|20813.1|20896.4|20806.4|32
1656401650000|2022-06-28 07:34:10|20901.4|20811.4|20899.4|20809.4|20904.9|20814.9|20896.7|20806.7|35
1656401660000|2022-06-28 07:34:20|20899.2|20809.2|20902.3|20812.3|20903.2|20813.2|20899.2|20809.2|35
1656401670000|2022-06-28 07:34:30|20902.9|20812.9|20906.5|20816.5|20909.2|20819.2|20902.4|20812.4|26
1656401680000|2022-06-28 07:34:40|20906.4|20816.4|20912.7|20822.7|20912.7|20822.7|20906.4|20816.4|32
1656401690000|2022-06-28 07:34:50|20912|20822|20912.4|20822.4|20912.9|20822.9|20908.6|20818.6|33
1656401700000|2022-06-28 07:35:00|20911.9|20821.9|20912.5|20822.5|20914|20824|20911.3|20821.3|34
1656401710000|2022-06-28 07:35:10|20912.6|20822.6|20916.1|20826.1|20918.3|20828.3|20912.1|20822.1|30
1656401720000|2022-06-28 07:35:20|20917.2|20827.2|20919.3|20829.3|20919.3|20829.3|20912.2|20822.2|23
1656401730000|2022-06-28 07:35:30|20918.2|20828.2|20921.5|20831.5|20922.9|20832.9|20918.2|20828.2|33
1656401740000|2022-06-28 07:35:40|20921.2|20831.2|20921.9|20831.9|20924.2|20834.2|20917.3|20827.3|26
1656401750000|2022-06-28 07:35:50|20921.8|20831.8|20921.2|20831.2|20922.4|20832.4|20920.7|20830.7|24
1656401760000|2022-06-28 07:36:00|20921.3|20831.3|20921.8|20831.8|20925.9|20835.9|20920.9|20830.9|27
1656401770000|2022-06-28 07:36:10|20922.1|20832.1|20923.3|20833.3|20923.3|20833.3|20921.1|20831.1|26
1656401780000|2022-06-28 07:36:20|20921.4|20831.4|20922.2|20832.2|20923.4|20833.4|20919|20829|28
1656401790000|2022-06-28 07:36:30|20922.1|20832.1|20922.2|20832.2|20923|20833|20922|20832|24
1656401800000|2022-06-28 07:36:40|20922.1|20832.1|20922.5|20832.5|20922.7|20832.7|20922.1|20832.1|18
1656401810000|2022-06-28 07:36:50|20922.4|20832.4|20922.4|20832.4|20922.6|20832.6|20922.2|20832.2|12
1656401820000|2022-06-28 07:37:00|20922.6|20832.6|20930.4|20840.4|20930.4|20840.4|20922.5|20832.5|23
1656401830000|2022-06-28 07:37:10|20930|20840|20928.7|20838.7|20930.3|20840.3|20927.5|20837.5|23
1656401840000|2022-06-28 07:37:20|20928.2|20838.2|20931.2|20841.2|20931.9|20841.9|20926.5|20836.5|33
1656401850000|2022-06-28 07:37:30|20931.4|20841.4|20934.5|20844.5|20934.8|20844.8|20931.4|20841.4|31
1656401860000|2022-06-28 07:37:40|20934.6|20844.6|20935.3|20845.3|20935.8|20845.8|20934.2|20844.2|29
1656401870000|2022-06-28 07:37:50|20934.9|20844.9|20935.1|20845.1|20935.1|20845.1|20933.3|20843.3|20
1656401880000|2022-06-28 07:38:00|20935.4|20845.4|20932.9|20842.9|20935.4|20845.4|20932.9|20842.9|28
1656401890000|2022-06-28 07:38:10|20933|20843|20936.4|20846.4|20936.8|20846.8|20933|20843|27
1656401900000|2022-06-28 07:38:20|20936|20846|20936|20846|20936|20846|20933.3|20843.3|28
1656401910000|2022-06-28 07:38:30|20936.2|20846.2|20933.5|20843.5|20936.2|20846.2|20933.5|20843.5|12
1656401920000|2022-06-28 07:38:40|20935.7|20845.7|20929|20839|20937.3|20847.3|20928.6|20838.6|26
1656401930000|2022-06-28 07:38:50|20928.8|20838.8|20918.8|20828.8|20928.8|20838.8|20918.2|20828.2|28
1656401940000|2022-06-28 07:39:00|20918.7|20828.7|20917.6|20827.6|20921.1|20831.1|20916.5|20826.5|30
1656401950000|2022-06-28 07:39:10|20917.3|20827.3|20918.5|20828.5|20922.3|20832.3|20917.3|20827.3|26
1656401960000|2022-06-28 07:39:20|20919.9|20829.9|20920|20830|20923.5|20833.5|20919.1|20829.1|27
1656401970000|2022-06-28 07:39:30|20919.9|20829.9|20920.8|20830.8|20922.3|20832.3|20919.6|20829.6|23
1656401980000|2022-06-28 07:39:40|20920.2|20830.2|20924.6|20834.6|20928.1|20838.1|20920.2|20830.2|30
1656401990000|2022-06-28 07:39:50|20924.5|20834.5|20924.8|20834.8|20931.6|20841.6|20923|20833|36
1656402000000|2022-06-28 07:40:00|20924.6|20834.6|20926.1|20836.1|20927.5|20837.5|20924.6|20834.6|24
1656402010000|2022-06-28 07:40:10|20925.1|20835.1|20924.3|20834.3|20930.5|20840.5|20923.4|20833.4|28
1656402020000|2022-06-28 07:40:20|20922.8|20832.8|20924.8|20834.8|20925.2|20835.2|20922.8|20832.8|19
1656402030000|2022-06-28 07:40:30|20924.9|20834.9|20930.7|20840.7|20932.6|20842.6|20924.9|20834.9|26
1656402040000|2022-06-28 07:40:40|20930.6|20840.6|20934|20844|20936.3|20846.3|20929.7|20839.7|32
1656402050000|2022-06-28 07:40:50|20933.6|20843.6|20936|20846|20937.1|20847.1|20929.1|20839.1|31
1656402060000|2022-06-28 07:41:00|20936.8|20846.8|20927.6|20837.6|20936.8|20846.8|20927.6|20837.6|19
1656402070000|2022-06-28 07:41:10|20927.7|20837.7|20928.5|20838.5|20928.5|20838.5|20927.2|20837.2|21
1656402080000|2022-06-28 07:41:20|20928.1|20838.1|20926.3|20836.3|20933.2|20843.2|20926.3|20836.3|25
1656402090000|2022-06-28 07:41:30|20925.7|20835.7|20927.6|20837.6|20928.1|20838.1|20925.7|20835.7|20
1656402100000|2022-06-28 07:41:40|20926.7|20836.7|20928|20838|20929.5|20839.5|20926.2|20836.2|21
1656402110000|2022-06-28 07:41:50|20928.5|20838.5|20923.9|20833.9|20930.1|20840.1|20923.8|20833.8|23
1656402120000|2022-06-28 07:42:00|20923.3|20833.3|20928.5|20838.5|20928.5|20838.5|20923|20833|22
1656402130000|2022-06-28 07:42:10|20928.4|20838.4|20926.4|20836.4|20928.4|20838.4|20921.3|20831.3|23
1656402140000|2022-06-28 07:42:20|20926.8|20836.8|20926.3|20836.3|20926.8|20836.8|20921.3|20831.3|19
1656402150000|2022-06-28 07:42:30|20926.4|20836.4|20926.4|20836.4|20927.1|20837.1|20925.4|20835.4|19
1656402160000|2022-06-28 07:42:40|20927.5|20837.5|20920.7|20830.7|20927.5|20837.5|20918.5|20828.5|26
1656402170000|2022-06-28 07:42:50|20920.4|20830.4|20923.2|20833.2|20923.9|20833.9|20918.7|20828.7|23
1656402180000|2022-06-28 07:43:00|20923|20833|20920|20830|20924.1|20834.1|20918.8|20828.8|26
1656402190000|2022-06-28 07:43:10|20919.8|20829.8|20919.9|20829.9|20920|20830|20919.6|20829.6|20
1656402200000|2022-06-28 07:43:20|20919.8|20829.8|20919.8|20829.8|20920|20830|20919.5|20829.5|20
1656402210000|2022-06-28 07:43:30|20919.7|20829.7|20920|20830|20920.2|20830.2|20919.5|20829.5|17
1656402220000|2022-06-28 07:43:40|20919.9|20829.9|20923.2|20833.2|20925.8|20835.8|20919.6|20829.6|27
1656402230000|2022-06-28 07:43:50|20921.2|20831.2|20909.1|20819.1|20922.9|20832.9|20909|20819|36
1656402240000|2022-06-28 07:44:00|20908.9|20818.9|20908.3|20818.3|20909.4|20819.4|20907.4|20817.4|25
1656402250000|2022-06-28 07:44:10|20908.1|20818.1|20908.9|20818.9|20909.9|20819.9|20907.9|20817.9|22
1656402260000|2022-06-28 07:44:20|20908.3|20818.3|20907.9|20817.9|20908.9|20818.9|20907|20817|31
1656402270000|2022-06-28 07:44:30|20908|20818|20906.5|20816.5|20908.6|20818.6|20906|20816|24
1656402280000|2022-06-28 07:44:40|20906|20816|20905.3|20815.3|20907|20817|20905.2|20815.2|27
1656402290000|2022-06-28 07:44:50|20905.2|20815.2|20904.8|20814.8|20906|20816|20904.5|20814.5|24
1656402300000|2022-06-28 07:45:00|20904.6|20814.6|20902.2|20812.2|20904.7|20814.7|20896.6|20806.6|32
1656402310000|2022-06-28 07:45:10|20902.1|20812.1|20904.3|20814.3|20905.2|20815.2|20897.8|20807.8|32
1656402320000|2022-06-28 07:45:20|20902.8|20812.8|20906.3|20816.3|20910.1|20820.1|20900.7|20810.7|28
1656402330000|2022-06-28 07:45:30|20905.7|20815.7|20903.8|20813.8|20907.5|20817.5|20901.9|20811.9|31
1656402340000|2022-06-28 07:45:40|20903.6|20813.6|20904.5|20814.5|20906.3|20816.3|20902.6|20812.6|30
1656402350000|2022-06-28 07:45:50|20904.6|20814.6|20902.2|20812.2|20905.1|20815.1|20901.4|20811.4|26
1656402360000|2022-06-28 07:46:00|20902.7|20812.7|20904.9|20814.9|20907|20817|20902.1|20812.1|28
1656402370000|2022-06-28 07:46:10|20904.8|20814.8|20905.6|20815.6|20907|20817|20904.2|20814.2|23
1656402380000|2022-06-28 07:46:20|20906|20816|20904.6|20814.6|20906.7|20816.7|20903.9|20813.9|23
1656402390000|2022-06-28 07:46:30|20904.1|20814.1|20907.6|20817.6|20908.7|20818.7|20902.5|20812.5|19
1656402400000|2022-06-28 07:46:40|20908.4|20818.4|20904.8|20814.8|20908.4|20818.4|20902.5|20812.5|17
1656402410000|2022-06-28 07:46:50|20904.7|20814.7|20902.1|20812.1|20905.8|20815.8|20901.7|20811.7|32
1656402420000|2022-06-28 07:47:00|20902|20812|20906.1|20816.1|20907.9|20817.9|20902|20812|23
1656402430000|2022-06-28 07:47:10|20904.8|20814.8|20902.7|20812.7|20904.8|20814.8|20902.4|20812.4|27
1656402440000|2022-06-28 07:47:20|20902.5|20812.5|20903.3|20813.3|20903.3|20813.3|20902.2|20812.2|23
1656402450000|2022-06-28 07:47:30|20902.6|20812.6|20902.4|20812.4|20904.7|20814.7|20901.7|20811.7|28
1656402460000|2022-06-28 07:47:40|20902.5|20812.5|20902.5|20812.5|20904.2|20814.2|20902.1|20812.1|20
1656402470000|2022-06-28 07:47:50|20902|20812|20905.5|20815.5|20905.5|20815.5|20902|20812|24
1656402480000|2022-06-28 07:48:00|20905|20815|20891.8|20801.8|20907.7|20817.7|20891.3|20801.3|29
1656402490000|2022-06-28 07:48:10|20884.4|20794.4|20890.6|20800.6|20891|20801|20884.4|20794.4|31
1656402500000|2022-06-28 07:48:20|20888.7|20798.7|20890.5|20800.5|20890.5|20800.5|20883.8|20793.8|28
1656402510000|2022-06-28 07:48:30|20890|20800|20894.1|20804.1|20897.9|20807.9|20889.4|20799.4|28
1656402520000|2022-06-28 07:48:40|20893.2|20803.2|20891.4|20801.4|20893.8|20803.8|20889.2|20799.2|28
1656402530000|2022-06-28 07:48:50|20891.5|20801.5|20889|20799|20894|20804|20884|20794|26
1656402540000|2022-06-28 07:49:00|20888.8|20798.8|20887.9|20797.9|20890.2|20800.2|20880|20790|30
1656402550000|2022-06-28 07:49:10|20881.6|20791.6|20881.9|20791.9|20889.2|20799.2|20881.2|20791.2|30
1656402560000|2022-06-28 07:49:20|20882|20792|20874.6|20784.6|20888.3|20798.3|20871.3|20781.3|29
1656402570000|2022-06-28 07:49:30|20877.3|20787.3|20876.6|20786.6|20882.1|20792.1|20874.3|20784.3|28
1656402580000|2022-06-28 07:49:40|20876.8|20786.8|20877.1|20787.1|20880|20790|20872.3|20782.3|33
1656402590000|2022-06-28 07:49:50|20877.8|20787.8|20875.5|20785.5|20878.9|20788.9|20869.5|20779.5|37
1656402600000|2022-06-28 07:50:00|20873.9|20783.9|20877.2|20787.2|20881.5|20791.5|20869|20779|33
1656402610000|2022-06-28 07:50:10|20877|20787|20875.6|20785.6|20882|20792|20874.4|20784.4|30
1656402620000|2022-06-28 07:50:20|20874.4|20784.4|20874.6|20784.6|20876.2|20786.2|20874.4|20784.4|28
1656402630000|2022-06-28 07:50:30|20874.3|20784.3|20879.7|20789.7|20884|20794|20874.3|20784.3|26
1656402640000|2022-06-28 07:50:40|20879.8|20789.8|20876.9|20786.9|20883|20793|20873.9|20783.9|26
1656402650000|2022-06-28 07:50:50|20881.6|20791.6|20873.4|20783.4|20881.6|20791.6|20867.8|20777.8|18
1656402660000|2022-06-28 07:51:00|20873.6|20783.6|20867.1|20777.1|20874.7|20784.7|20863.6|20773.6|33
1656402670000|2022-06-28 07:51:10|20866.4|20776.4|20862.6|20772.6|20866.6|20776.6|20861.3|20771.3|26
1656402680000|2022-06-28 07:51:20|20863.1|20773.1|20868.4|20778.4|20868.7|20778.7|20860.5|20770.5|29
1656402690000|2022-06-28 07:51:30|20869.3|20779.3|20881.8|20791.8|20882.5|20792.5|20868.8|20778.8|30
1656402700000|2022-06-28 07:51:40|20881.3|20791.3|20885.6|20795.6|20886.3|20796.3|20881.3|20791.3|31
1656402710000|2022-06-28 07:51:50|20886.3|20796.3|20887.1|20797.1|20887.2|20797.2|20885.2|20795.2|20
1656402720000|2022-06-28 07:52:00|20886.3|20796.3|20885.6|20795.6|20888.5|20798.5|20882.4|20792.4|30
1656402730000|2022-06-28 07:52:10|20886.7|20796.7|20885.5|20795.5|20889|20799|20883.7|20793.7|28
1656402740000|2022-06-28 07:52:20|20886.1|20796.1|20890.1|20800.1|20892.2|20802.2|20885|20795|32
1656402750000|2022-06-28 07:52:30|20890.2|20800.2|20890.7|20800.7|20892.3|20802.3|20889.9|20799.9|26
1656402760000|2022-06-28 07:52:40|20890.8|20800.8|20893.7|20803.7|20896|20806|20890.8|20800.8|22
1656402770000|2022-06-28 07:52:50|20893.6|20803.6|20893.9|20803.9|20895.3|20805.3|20889.9|20799.9|28
1656402780000|2022-06-28 07:53:00|20895.1|20805.1|20895.7|20805.7|20896.8|20806.8|20893.9|20803.9|28
1656402790000|2022-06-28 07:53:10|20895.9|20805.9|20900.2|20810.2|20900.4|20810.4|20895.3|20805.3|23
1656402800000|2022-06-28 07:53:20|20901.6|20811.6|20898.9|20808.9|20902.9|20812.9|20897.2|20807.2|29
1656402810000|2022-06-28 07:53:30|20898.7|20808.7|20899.5|20809.5|20904.3|20814.3|20895.5|20805.5|34
1656402820000|2022-06-28 07:53:40|20899.8|20809.8|20895.9|20805.9|20901.5|20811.5|20892.9|20802.9|30
1656402830000|2022-06-28 07:53:50|20895.8|20805.8|20891.8|20801.8|20895.8|20805.8|20889.2|20799.2|26
1656402840000|2022-06-28 07:54:00|20892.1|20802.1|20892.4|20802.4|20892.9|20802.9|20892|20802|13
1656402850000|2022-06-28 07:54:10|20892.6|20802.6|20895.6|20805.6|20897.2|20807.2|20892.6|20802.6|33
1656402860000|2022-06-28 07:54:20|20895.3|20805.3|20895|20805|20895.3|20805.3|20894.7|20804.7|22
1656402870000|2022-06-28 07:54:30|20896.5|20806.5|20896.1|20806.1|20898.8|20808.8|20894.8|20804.8|27
1656402880000|2022-06-28 07:54:40|20896.4|20806.4|20894.3|20804.3|20896.4|20806.4|20892.9|20802.9|25
1656402890000|2022-06-28 07:54:50|20892.1|20802.1|20891.7|20801.7|20896.5|20806.5|20891.6|20801.6|22
1656402900000|2022-06-28 07:55:00|20891.1|20801.1|20891.7|20801.7|20892.1|20802.1|20891.1|20801.1|24
1656402910000|2022-06-28 07:55:10|20891.6|20801.6|20891.9|20801.9|20892.2|20802.2|20890.2|20800.2|15
1656402920000|2022-06-28 07:55:20|20891.7|20801.7|20891.8|20801.8|20892.1|20802.1|20891.1|20801.1|23
1656402930000|2022-06-28 07:55:30|20891.9|20801.9|20892|20802|20892.9|20802.9|20891.8|20801.8|26
1656402940000|2022-06-28 07:55:40|20891.8|20801.8|20894.8|20804.8|20898.1|20808.1|20891.7|20801.7|23
1656402950000|2022-06-28 07:55:50|20894.5|20804.5|20895.1|20805.1|20895.6|20805.6|20894.5|20804.5|15
1656402960000|2022-06-28 07:56:00|20895.7|20805.7|20894.8|20804.8|20895.8|20805.8|20894.8|20804.8|7
1656402970000|2022-06-28 07:56:10|20895|20805|20896.8|20806.8|20898.2|20808.2|20894.6|20804.6|28
1656402980000|2022-06-28 07:56:20|20897.1|20807.1|20898.9|20808.9|20898.9|20808.9|20897|20807|19
1656402990000|2022-06-28 07:56:30|20898|20808|20898.8|20808.8|20899.4|20809.4|20897.7|20807.7|16
1656403000000|2022-06-28 07:56:40|20899.7|20809.7|20899.5|20809.5|20899.7|20809.7|20898.2|20808.2|13
1656403010000|2022-06-28 07:56:50|20899.7|20809.7|20898.5|20808.5|20899.7|20809.7|20898|20808|18
1656403020000|2022-06-28 07:57:00|20899.6|20809.6|20899.7|20809.7|20901.3|20811.3|20898.3|20808.3|27
1656403030000|2022-06-28 07:57:10|20899.6|20809.6|20899|20809|20900.9|20810.9|20896.4|20806.4|31
1656403040000|2022-06-28 07:57:20|20899.1|20809.1|20901|20811|20901.3|20811.3|20899|20809|24
1656403050000|2022-06-28 07:57:30|20901.2|20811.2|20907.1|20817.1|20907.9|20817.9|20900.8|20810.8|29
1656403060000|2022-06-28 07:57:40|20906.9|20816.9|20906.2|20816.2|20908|20818|20905.4|20815.4|33
1656403070000|2022-06-28 07:57:50|20905.5|20815.5|20905|20815|20906.4|20816.4|20901.8|20811.8|24
1656403080000|2022-06-28 07:58:00|20904.3|20814.3|20906.5|20816.5|20908.5|20818.5|20899.9|20809.9|32
1656403090000|2022-06-28 07:58:10|20906.4|20816.4|20900|20810|20906.5|20816.5|20899.9|20809.9|28
1656403100000|2022-06-28 07:58:20|20900.2|20810.2|20907.4|20817.4|20911.3|20821.3|20900.2|20810.2|27
1656403110000|2022-06-28 07:58:30|20907.5|20817.5|20909.1|20819.1|20909.2|20819.2|20902.8|20812.8|22
1656403120000|2022-06-28 07:58:40|20909|20819|20907.4|20817.4|20909.3|20819.3|20903.5|20813.5|21
1656403130000|2022-06-28 07:58:50|20907.6|20817.6|20903.9|20813.9|20909.2|20819.2|20902.5|20812.5|32
1656403140000|2022-06-28 07:59:00|20904|20814|20910.3|20820.3|20911.4|20821.4|20904|20814|28
1656403150000|2022-06-28 07:59:10|20910.5|20820.5|20909.6|20819.6|20913.8|20823.8|20908.8|20818.8|22
1656403160000|2022-06-28 07:59:20|20909.9|20819.9|20907.4|20817.4|20909.9|20819.9|20907.4|20817.4|21
1656403170000|2022-06-28 07:59:30|20907.3|20817.3|20914.2|20824.2|20914.9|20824.9|20906.9|20816.9|25
1656403180000|2022-06-28 07:59:40|20912.8|20822.8|20915.4|20825.4|20915.4|20825.4|20912.6|20822.6|30
1656403190000|2022-06-28 07:59:50|20914|20824|20914.7|20824.7|20915.2|20825.2|20911.3|20821.3|29
1656403200000|2022-06-28 08:00:00|20914.8|20824.8|20910.9|20820.9|20915.3|20825.3|20909.8|20819.8|21
1656403210000|2022-06-28 08:00:10|20911.3|20821.3|20915.9|20825.9|20915.9|20825.9|20909.7|20819.7|30
1656403220000|2022-06-28 08:00:20|20916.5|20826.5|20922.4|20832.4|20925|20835|20916.5|20826.5|34
1656403230000|2022-06-28 08:00:30|20922.2|20832.2|20927.2|20837.2|20928.8|20838.8|20922.1|20832.1|29
1656403240000|2022-06-28 08:00:40|20928.7|20838.7|20926.3|20836.3|20928.7|20838.7|20920.7|20830.7|25
1656403250000|2022-06-28 08:00:50|20924.9|20834.9|20927.7|20837.7|20928.4|20838.4|20924.9|20834.9|25
1656403260000|2022-06-28 08:01:00|20927.3|20837.3|20932.3|20842.3|20932.5|20842.5|20927.2|20837.2|27
1656403270000|2022-06-28 08:01:10|20932.8|20842.8|20922.9|20832.9|20932.8|20842.8|20922.9|20832.9|12
1656403280000|2022-06-28 08:01:20|20921.5|20831.5|20928.2|20838.2|20928.5|20838.5|20920.8|20830.8|23
1656403290000|2022-06-28 08:01:30|20928.3|20838.3|20927.7|20837.7|20928.3|20838.3|20927.3|20837.3|14
1656403300000|2022-06-28 08:01:40|20928|20838|20929|20839|20929.5|20839.5|20923.1|20833.1|26
1656403310000|2022-06-28 08:01:50|20929.1|20839.1|20929.1|20839.1|20929.3|20839.3|20928.8|20838.8|21
1656403320000|2022-06-28 08:02:00|20929.2|20839.2|20929.7|20839.7|20932.9|20842.9|20929.1|20839.1|34
1656403330000|2022-06-28 08:02:10|20929.5|20839.5|20942.6|20852.6|20942.7|20852.7|20929.3|20839.3|30
1656403340000|2022-06-28 08:02:20|20940.6|20850.6|20943|20853|20943.3|20853.3|20939.3|20849.3|29
1656403350000|2022-06-28 08:02:30|20942.6|20852.6|20944.8|20854.8|20946.2|20856.2|20942.6|20852.6|26
1656403360000|2022-06-28 08:02:40|20943.7|20853.7|20939.9|20849.9|20945.9|20855.9|20939.5|20849.5|29
1656403370000|2022-06-28 08:02:50|20940|20850|20946.3|20856.3|20946.3|20856.3|20939.1|20849.1|29
1656403380000|2022-06-28 08:03:00|20945.9|20855.9|20945|20855|20947.8|20857.8|20941.1|20851.1|32
1656403390000|2022-06-28 08:03:10|20947.3|20857.3|20941.2|20851.2|20947.3|20857.3|20940|20850|32
1656403400000|2022-06-28 08:03:20|20940.7|20850.7|20939.7|20849.7|20941.5|20851.5|20937.7|20847.7|25
1656403410000|2022-06-28 08:03:30|20938.8|20848.8|20940.4|20850.4|20942.5|20852.5|20934.6|20844.6|34
1656403420000|2022-06-28 08:03:40|20940.5|20850.5|20940.6|20850.6|20940.7|20850.7|20940.2|20850.2|15
1656403430000|2022-06-28 08:03:50|20941.3|20851.3|20943.1|20853.1|20946.3|20856.3|20941.2|20851.2|28
1656403440000|2022-06-28 08:04:00|20942.9|20852.9|20946.3|20856.3|20946.3|20856.3|20942.1|20852.1|27
1656403450000|2022-06-28 08:04:10|20948.9|20858.9|20945.1|20855.1|20948.9|20858.9|20945.1|20855.1|19
1656403460000|2022-06-28 08:04:20|20945.3|20855.3|20945.3|20855.3|20952.9|20862.9|20944.7|20854.7|24
1656403470000|2022-06-28 08:04:30|20943.3|20853.3|20936.7|20846.7|20944.7|20854.7|20935.3|20845.3|23
1656403480000|2022-06-28 08:04:40|20937.1|20847.1|20938.6|20848.6|20941.9|20851.9|20937.1|20847.1|21
1656403490000|2022-06-28 08:04:50|20938.8|20848.8|20936|20846|20938.8|20848.8|20935.5|20845.5|20
1656403500000|2022-06-28 08:05:00|20936.9|20846.9|20936.4|20846.4|20939.1|20849.1|20935.2|20845.2|28
1656403510000|2022-06-28 08:05:10|20936.7|20846.7|20938.1|20848.1|20939.5|20849.5|20936.4|20846.4|17
1656403520000|2022-06-28 08:05:20|20937.1|20847.1|20937.2|20847.2|20941|20851|20932.5|20842.5|31
1656403530000|2022-06-28 08:05:30|20939|20849|20939.7|20849.7|20940.8|20850.8|20937.6|20847.6|26
1656403540000|2022-06-28 08:05:40|20939.4|20849.4|20940.2|20850.2|20941.9|20851.9|20938.9|20848.9|20
1656403550000|2022-06-28 08:05:50|20940|20850|20940.7|20850.7|20941.4|20851.4|20940|20850|21
1656403560000|2022-06-28 08:06:00|20940.5|20850.5|20940.5|20850.5|20941.1|20851.1|20940.1|20850.1|17
1656403570000|2022-06-28 08:06:10|20940.4|20850.4|20941.3|20851.3|20942.8|20852.8|20939.4|20849.4|30
1656403580000|2022-06-28 08:06:20|20941.6|20851.6|20942.5|20852.5|20944.4|20854.4|20936.8|20846.8|29
1656403590000|2022-06-28 08:06:30|20943.4|20853.4|20927.8|20837.8|20943.4|20853.4|20924.8|20834.8|28
1656403600000|2022-06-28 08:06:40|20928.4|20838.4|20922.2|20832.2|20928.9|20838.9|20918.5|20828.5|35
1656403610000|2022-06-28 08:06:50|20922.1|20832.1|20920.2|20830.2|20926.3|20836.3|20919|20829|34
1656403620000|2022-06-28 08:07:00|20920.5|20830.5|20921|20831|20923.8|20833.8|20916.9|20826.9|32
1656403630000|2022-06-28 08:07:10|20919.3|20829.3|20918.2|20828.2|20922.1|20832.1|20917|20827|29
1656403640000|2022-06-28 08:07:20|20919.2|20829.2|20917.5|20827.5|20919.9|20829.9|20913.8|20823.8|26
1656403650000|2022-06-28 08:07:30|20920.3|20830.3|20923.6|20833.6|20923.7|20833.7|20917.9|20827.9|27
1656403660000|2022-06-28 08:07:40|20921.6|20831.6|20927.8|20837.8|20927.9|20837.9|20921.6|20831.6|29
1656403670000|2022-06-28 08:07:50|20927.7|20837.7|20926.2|20836.2|20931|20841|20925.2|20835.2|34
1656403680000|2022-06-28 08:08:00|20926.3|20836.3|20925.8|20835.8|20930.9|20840.9|20925.6|20835.6|20
1656403690000|2022-06-28 08:08:10|20925.6|20835.6|20927.4|20837.4|20931.3|20841.3|20925|20835|20
1656403700000|2022-06-28 08:08:20|20927|20837|20926.5|20836.5|20930.4|20840.4|20925.7|20835.7|34
1656403710000|2022-06-28 08:08:30|20927|20837|20927.7|20837.7|20930|20840|20925.5|20835.5|33
1656403720000|2022-06-28 08:08:40|20928.4|20838.4|20922.3|20832.3|20928.4|20838.4|20921.4|20831.4|27
1656403730000|2022-06-28 08:08:50|20924|20834|20923.7|20833.7|20924.3|20834.3|20920.9|20830.9|28
1656403740000|2022-06-28 08:09:00|20923.8|20833.8|20923.2|20833.2|20924.4|20834.4|20922.3|20832.3|29
1656403750000|2022-06-28 08:09:10|20923.5|20833.5|20916.4|20826.4|20923.5|20833.5|20916.4|20826.4|22
1656403760000|2022-06-28 08:09:20|20917.1|20827.1|20918.3|20828.3|20921.5|20831.5|20914.3|20824.3|29
1656403770000|2022-06-28 08:09:30|20918.5|20828.5|20912.7|20822.7|20918.5|20828.5|20910.3|20820.3|26
1656403780000|2022-06-28 08:09:40|20913.4|20823.4|20913.6|20823.6|20914.4|20824.4|20912.3|20822.3|14
1656403790000|2022-06-28 08:09:50|20913.8|20823.8|20911.1|20821.1|20916.5|20826.5|20907.5|20817.5|29
1656403800000|2022-06-28 08:10:00|20911|20821|20920.3|20830.3|20921.1|20831.1|20911|20821|24
1656403810000|2022-06-28 08:10:10|20918.9|20828.9|20917.4|20827.4|20920.5|20830.5|20917.4|20827.4|20
1656403820000|2022-06-28 08:10:20|20917.5|20827.5|20915.6|20825.6|20917.5|20827.5|20915.3|20825.3|21
1656403830000|2022-06-28 08:10:30|20915.2|20825.2|20928.1|20838.1|20929|20839|20915.2|20825.2|25
1656403840000|2022-06-28 08:10:40|20927.8|20837.8|20930.1|20840.1|20930.5|20840.5|20927.8|20837.8|31
1656403850000|2022-06-28 08:10:50|20929.9|20839.9|20927.4|20837.4|20930.7|20840.7|20926.8|20836.8|28
1656403860000|2022-06-28 08:11:00|20926.9|20836.9|20930.3|20840.3|20932.1|20842.1|20926.9|20836.9|33
1656403870000|2022-06-28 08:11:10|20930.6|20840.6|20927.9|20837.9|20932.1|20842.1|20926.1|20836.1|25
1656403880000|2022-06-28 08:11:20|20928.6|20838.6|20930.3|20840.3|20930.4|20840.4|20927.3|20837.3|31
1656403890000|2022-06-28 08:11:30|20930.5|20840.5|20939.4|20849.4|20939.4|20849.4|20930.5|20840.5|30
1656403900000|2022-06-28 08:11:40|20939.5|20849.5|20943.1|20853.1|20943.6|20853.6|20939.5|20849.5|31
1656403910000|2022-06-28 08:11:50|20942.5|20852.5|20940.2|20850.2|20943.2|20853.2|20940.2|20850.2|20
1656403920000|2022-06-28 08:12:00|20940.3|20850.3|20940.4|20850.4|20940.9|20850.9|20940.1|20850.1|22
1656403930000|2022-06-28 08:12:10|20940.5|20850.5|20940.8|20850.8|20945|20855|20939.3|20849.3|26
1656403940000|2022-06-28 08:12:20|20940.5|20850.5|20941.9|20851.9|20942.2|20852.2|20940.5|20850.5|22
1656403950000|2022-06-28 08:12:30|20940.9|20850.9|20940.7|20850.7|20942.3|20852.3|20940.7|20850.7|16
1656403960000|2022-06-28 08:12:40|20941|20851|20941.6|20851.6|20944.8|20854.8|20940.7|20850.7|25
1656403970000|2022-06-28 08:12:50|20941.5|20851.5|20940.5|20850.5|20942.6|20852.6|20939.6|20849.6|23
1656403980000|2022-06-28 08:13:00|20940.4|20850.4|20940.6|20850.6|20942.2|20852.2|20940.3|20850.3|28
1656403990000|2022-06-28 08:13:10|20941|20851|20940.9|20850.9|20941.7|20851.7|20939.8|20849.8|28
1656404000000|2022-06-28 08:13:20|20939.2|20849.2|20941.1|20851.1|20942.8|20852.8|20939.2|20849.2|17
1656404010000|2022-06-28 08:13:30|20940.5|20850.5|20940.1|20850.1|20943.5|20853.5|20939.5|20849.5|27
1656404020000|2022-06-28 08:13:40|20940|20850|20938.7|20848.7|20942|20852|20938.3|20848.3|23
1656404030000|2022-06-28 08:13:50|20938.5|20848.5|20938.2|20848.2|20939.8|20849.8|20937.5|20847.5|28
1656404040000|2022-06-28 08:14:00|20938.6|20848.6|20938.9|20848.9|20941.2|20851.2|20938.4|20848.4|25
1656404050000|2022-06-28 08:14:10|20938|20848|20943.8|20853.8|20943.8|20853.8|20936|20846|24
1656404060000|2022-06-28 08:14:20|20942.9|20852.9|20961.9|20871.9|20974.4|20884.4|20941.8|20851.8|31
1656404070000|2022-06-28 08:14:30|20962|20872|20962.7|20872.7|20964.4|20874.4|20961.6|20871.6|26
1656404080000|2022-06-28 08:14:40|20962.8|20872.8|20952.8|20862.8|20963.5|20873.5|20950.7|20860.7|30
1656404090000|2022-06-28 08:14:50|20952.5|20862.5|20947.1|20857.1|20954.8|20864.8|20945.4|20855.4|29
1656404100000|2022-06-28 08:15:00|20947.7|20857.7|20941.6|20851.6|20947.8|20857.8|20941.6|20851.6|28
1656404110000|2022-06-28 08:15:10|20941.8|20851.8|20943.4|20853.4|20945.4|20855.4|20939|20849|33
1656404120000|2022-06-28 08:15:20|20943.5|20853.5|20942.7|20852.7|20945|20855|20937|20847|31
1656404130000|2022-06-28 08:15:30|20942.8|20852.8|20931.9|20841.9|20943.6|20853.6|20929.5|20839.5|22
1656404140000|2022-06-28 08:15:40|20930.8|20840.8|20924.9|20834.9|20931.8|20841.8|20921.7|20831.7|26
1656404150000|2022-06-28 08:15:50|20924.8|20834.8|20917.2|20827.2|20925.4|20835.4|20917.2|20827.2|22
1656404160000|2022-06-28 08:16:00|20916.3|20826.3|20912.4|20822.4|20918.6|20828.6|20911.6|20821.6|35
1656404170000|2022-06-28 08:16:10|20911.8|20821.8|20911.2|20821.2|20913.3|20823.3|20910.8|20820.8|26
1656404180000|2022-06-28 08:16:20|20911.1|20821.1|20913.8|20823.8|20913.8|20823.8|20911.1|20821.1|25
1656404190000|2022-06-28 08:16:30|20912.9|20822.9|20913.2|20823.2|20915.4|20825.4|20909.3|20819.3|37
1656404200000|2022-06-28 08:16:40|20913.7|20823.7|20912.7|20822.7|20914|20824|20912.3|20822.3|25
1656404210000|2022-06-28 08:16:50|20912.3|20822.3|20910.7|20820.7|20914|20824|20909.2|20819.2|23
1656404220000|2022-06-28 08:17:00|20910.9|20820.9|20910.6|20820.6|20916.2|20826.2|20909.2|20819.2|26
1656404230000|2022-06-28 08:17:10|20911.4|20821.4|20917.3|20827.3|20918.3|20828.3|20911|20821|38
1656404240000|2022-06-28 08:17:20|20916.1|20826.1|20919|20829|20919.3|20829.3|20915.8|20825.8|31
1656404250000|2022-06-28 08:17:30|20919.1|20829.1|20927.2|20837.2|20927.2|20837.2|20918.6|20828.6|37
1656404260000|2022-06-28 08:17:40|20927.8|20837.8|20921.6|20831.6|20930.9|20840.9|20921.5|20831.5|28
1656404270000|2022-06-28 08:17:50|20921.5|20831.5|20922.8|20832.8|20924.7|20834.7|20920.8|20830.8|23
1656404280000|2022-06-28 08:18:00|20922|20832|20911.2|20821.2|20922.8|20832.8|20910.1|20820.1|35
1656404290000|2022-06-28 08:18:10|20911.8|20821.8|20909|20819|20914.1|20824.1|20908.8|20818.8|28
1656404300000|2022-06-28 08:18:20|20908.7|20818.7|20913.7|20823.7|20915.1|20825.1|20907.9|20817.9|32
1656404310000|2022-06-28 08:18:30|20913.8|20823.8|20920.8|20830.8|20921.6|20831.6|20913.6|20823.6|31
1656404320000|2022-06-28 08:18:40|20920.9|20830.9|20919.8|20829.8|20920.9|20830.9|20919.7|20829.7|22
1656404330000|2022-06-28 08:18:50|20919.9|20829.9|20922.1|20832.1|20923.7|20833.7|20919.8|20829.8|22
1656404340000|2022-06-28 08:19:00|20923.1|20833.1|20923.3|20833.3|20926.2|20836.2|20921.6|20831.6|32
1656404350000|2022-06-28 08:19:10|20922.9|20832.9|20923.4|20833.4|20925.8|20835.8|20920.6|20830.6|31
1656404360000|2022-06-28 08:19:20|20924.2|20834.2|20921.1|20831.1|20924.9|20834.9|20917.7|20827.7|25
1656404370000|2022-06-28 08:19:30|20920.9|20830.9|20917.5|20827.5|20921.6|20831.6|20917.2|20827.2|33
1656404380000|2022-06-28 08:19:40|20917.6|20827.6|20919.4|20829.4|20920|20830|20916.5|20826.5|31
1656404390000|2022-06-28 08:19:50|20919|20829|20917.1|20827.1|20919.6|20829.6|20914.4|20824.4|29
1656404400000|2022-06-28 08:20:00|20916.3|20826.3|20918.1|20828.1|20918.6|20828.6|20916|20826|23
1656404410000|2022-06-28 08:20:10|20917.7|20827.7|20921.6|20831.6|20922.9|20832.9|20917.3|20827.3|29
1656404420000|2022-06-28 08:20:20|20921.7|20831.7|20922.6|20832.6|20923.9|20833.9|20921.3|20831.3|25
1656404430000|2022-06-28 08:20:30|20922.8|20832.8|20922.8|20832.8|20923.3|20833.3|20922.2|20832.2|21
1656404440000|2022-06-28 08:20:40|20922.9|20832.9|20924|20834|20925.8|20835.8|20921.8|20831.8|24
1656404450000|2022-06-28 08:20:50|20924.2|20834.2|20926.6|20836.6|20928.9|20838.9|20924.2|20834.2|23
1656404460000|2022-06-28 08:21:00|20926.5|20836.5|20925.2|20835.2|20926.7|20836.7|20924.7|20834.7|26
1656404470000|2022-06-28 08:21:10|20925|20835|20928.2|20838.2|20930.3|20840.3|20924|20834|33
1656404480000|2022-06-28 08:21:20|20928.3|20838.3|20926.3|20836.3|20928.3|20838.3|20921.2|20831.2|27
1656404490000|2022-06-28 08:21:30|20926|20836|20920.7|20830.7|20927.6|20837.6|20919.3|20829.3|22
1656404500000|2022-06-28 08:21:40|20920.1|20830.1|20928.8|20838.8|20932.1|20842.1|20918.8|20828.8|33
1656404510000|2022-06-28 08:21:50|20927.1|20837.1|20928.1|20838.1|20930.5|20840.5|20927|20837|28
1656404520000|2022-06-28 08:22:00|20926.8|20836.8|20921.9|20831.9|20926.8|20836.8|20920.2|20830.2|33
1656404530000|2022-06-28 08:22:10|20922|20832|20933.5|20843.5|20933.6|20843.6|20922|20832|29
1656404540000|2022-06-28 08:22:20|20935.2|20845.2|20937.6|20847.6|20938.5|20848.5|20935.2|20845.2|28
1656404550000|2022-06-28 08:22:30|20937.5|20847.5|20938.6|20848.6|20939.1|20849.1|20937.1|20847.1|21
1656404560000|2022-06-28 08:22:40|20939.1|20849.1|20939.2|20849.2|20939.5|20849.5|20938.5|20848.5|25
1656404570000|2022-06-28 08:22:50|20942|20852|20936.2|20846.2|20942|20852|20935.1|20845.1|27
1656404580000|2022-06-28 08:23:00|20936.9|20846.9|20934.9|20844.9|20938.2|20848.2|20934.3|20844.3|29
1656404590000|2022-06-28 08:23:10|20935.8|20845.8|20932.4|20842.4|20935.8|20845.8|20931.5|20841.5|36
1656404600000|2022-06-28 08:23:20|20933.2|20843.2|20929.8|20839.8|20936.6|20846.6|20929.8|20839.8|28
1656404610000|2022-06-28 08:23:30|20930.6|20840.6|20932|20842|20932.3|20842.3|20929|20839|32
1656404620000|2022-06-28 08:23:40|20931.4|20841.4|20932.1|20842.1|20934.2|20844.2|20929.6|20839.6|32
1656404630000|2022-06-28 08:23:50|20932.3|20842.3|20932.3|20842.3|20936.4|20846.4|20930.4|20840.4|25
1656404640000|2022-06-28 08:24:00|20932.2|20842.2|20929.5|20839.5|20933|20843|20928.8|20838.8|21
1656404650000|2022-06-28 08:24:10|20929.6|20839.6|20929.5|20839.5|20930.8|20840.8|20926.3|20836.3|26
1656404660000|2022-06-28 08:24:20|20929.3|20839.3|20933.3|20843.3|20933.9|20843.9|20928.8|20838.8|24
1656404670000|2022-06-28 08:24:30|20933.6|20843.6|20924.4|20834.4|20933.6|20843.6|20924.4|20834.4|26
1656404680000|2022-06-28 08:24:40|20924.6|20834.6|20924.9|20834.9|20929.9|20839.9|20923.7|20833.7|27
1656404690000|2022-06-28 08:24:50|20926|20836|20931|20841|20933.8|20843.8|20923|20833|30
1656404700000|2022-06-28 08:25:00|20933|20843|20927.5|20837.5|20933.6|20843.6|20924.5|20834.5|37
1656404710000|2022-06-28 08:25:10|20928.1|20838.1|20923.9|20833.9|20928.1|20838.1|20919.1|20829.1|24
1656404720000|2022-06-28 08:25:20|20925.3|20835.3|20929.2|20839.2|20929.2|20839.2|20923|20833|32
1656404730000|2022-06-28 08:25:30|20929.4|20839.4|20929.6|20839.6|20930.4|20840.4|20928|20838|24
1656404740000|2022-06-28 08:25:40|20929.5|20839.5|20927.8|20837.8|20930.3|20840.3|20925.8|20835.8|24
1656404750000|2022-06-28 08:25:50|20927.4|20837.4|20928.5|20838.5|20929.1|20839.1|20925.5|20835.5|27
1656404760000|2022-06-28 08:26:00|20931.6|20841.6|20923.4|20833.4|20931.6|20841.6|20923|20833|29
1656404770000|2022-06-28 08:26:10|20923.6|20833.6|20927.7|20837.7|20929.9|20839.9|20921.6|20831.6|29
1656404780000|2022-06-28 08:26:20|20927.6|20837.6|20923.3|20833.3|20928.1|20838.1|20920.4|20830.4|31
1656404790000|2022-06-28 08:26:30|20923.6|20833.6|20923.3|20833.3|20925.7|20835.7|20921.8|20831.8|33
1656404800000|2022-06-28 08:26:40|20923.4|20833.4|20920.6|20830.6|20924.9|20834.9|20918.4|20828.4|31
1656404810000|2022-06-28 08:26:50|20920.1|20830.1|20918.1|20828.1|20921.6|20831.6|20918.1|20828.1|29
1656404820000|2022-06-28 08:27:00|20918.2|20828.2|20918.7|20828.7|20923.9|20833.9|20917.9|20827.9|31
1656404830000|2022-06-28 08:27:10|20918.6|20828.6|20919.4|20829.4|20922|20832|20917.9|20827.9|19
1656404840000|2022-06-28 08:27:20|20919.9|20829.9|20917.3|20827.3|20924.1|20834.1|20916.8|20826.8|24
1656404850000|2022-06-28 08:27:30|20917.1|20827.1|20918.8|20828.8|20920.5|20830.5|20916|20826|16
1656404860000|2022-06-28 08:27:40|20918.9|20828.9|20917.3|20827.3|20919|20829|20916.3|20826.3|10
1656404870000|2022-06-28 08:27:50|20915.9|20825.9|20916.3|20826.3|20916.6|20826.6|20915.1|20825.1|22
1656404880000|2022-06-28 08:28:00|20916.2|20826.2|20917|20827|20917.2|20827.2|20916.2|20826.2|14
1656404890000|2022-06-28 08:28:10|20916.9|20826.9|20916.7|20826.7|20917.3|20827.3|20915.9|20825.9|23
1656404900000|2022-06-28 08:28:20|20916.5|20826.5|20917.4|20827.4|20918.5|20828.5|20916.5|20826.5|21
1656404910000|2022-06-28 08:28:30|20917.5|20827.5|20916.6|20826.6|20917.5|20827.5|20916.5|20826.5|13
1656404920000|2022-06-28 08:28:40|20916.5|20826.5|20917.8|20827.8|20918.5|20828.5|20916.5|20826.5|18
1656404930000|2022-06-28 08:28:50|20917|20827|20918.1|20828.1|20918.6|20828.6|20916.9|20826.9|20
1656404940000|2022-06-28 08:29:00|20918.4|20828.4|20917.6|20827.6|20918.4|20828.4|20916.8|20826.8|19
1656404950000|2022-06-28 08:29:10|20918.2|20828.2|20920.8|20830.8|20922.7|20832.7|20917.8|20827.8|26
1656404960000|2022-06-28 08:29:20|20921|20831|20921.9|20831.9|20922.2|20832.2|20920.2|20830.2|24
1656404970000|2022-06-28 08:29:30|20921.8|20831.8|20921.6|20831.6|20921.9|20831.9|20920.3|20830.3|23
1656404980000|2022-06-28 08:29:40|20921.2|20831.2|20921.1|20831.1|20922.5|20832.5|20921.1|20831.1|14
1656404990000|2022-06-28 08:29:50|20920.9|20830.9|20921.8|20831.8|20922.4|20832.4|20920.5|20830.5|22
1656405000000|2022-06-28 08:30:00|20922.4|20832.4|20922.8|20832.8|20925.8|20835.8|20921.7|20831.7|29
1656405010000|2022-06-28 08:30:10|20922.7|20832.7|20922.5|20832.5|20923.8|20833.8|20921.7|20831.7|24
1656405020000|2022-06-28 08:30:20|20922.4|20832.4|20924.6|20834.6|20925.9|20835.9|20922.1|20832.1|20
1656405030000|2022-06-28 08:30:30|20924.3|20834.3|20926.5|20836.5|20926.8|20836.8|20924.3|20834.3|27
1656405040000|2022-06-28 08:30:40|20926.4|20836.4|20927.1|20837.1|20927.4|20837.4|20925.8|20835.8|18
1656405050000|2022-06-28 08:30:50|20927|20837|20926.4|20836.4|20927|20837|20926.3|20836.3|20
1656405060000|2022-06-28 08:31:00|20926.1|20836.1|20922.9|20832.9|20927.5|20837.5|20922.9|20832.9|22
1656405070000|2022-06-28 08:31:10|20922.8|20832.8|20923.3|20833.3|20924.2|20834.2|20922.8|20832.8|27
1656405080000|2022-06-28 08:31:20|20923.4|20833.4|20922.8|20832.8|20924.4|20834.4|20920.1|20830.1|17
1656405090000|2022-06-28 08:31:30|20918.2|20828.2|20914.6|20824.6|20921.1|20831.1|20913.9|20823.9|26
1656405100000|2022-06-28 08:31:40|20916.1|20826.1|20912.1|20822.1|20916.1|20826.1|20912.1|20822.1|27
1656405110000|2022-06-28 08:31:50|20913.2|20823.2|20918|20828|20918|20828|20911.5|20821.5|33
1656405120000|2022-06-28 08:32:00|20917.8|20827.8|20914.9|20824.9|20918.5|20828.5|20914.5|20824.5|30
1656405130000|2022-06-28 08:32:10|20915.4|20825.4|20914.3|20824.3|20915.9|20825.9|20914.2|20824.2|26
1656405140000|2022-06-28 08:32:20|20914.4|20824.4|20915.2|20825.2|20915.7|20825.7|20913.7|20823.7|27
1656405150000|2022-06-28 08:32:30|20915.8|20825.8|20918.5|20828.5|20919.5|20829.5|20915.6|20825.6|30
1656405160000|2022-06-28 08:32:40|20918.4|20828.4|20916|20826|20920.8|20830.8|20914.1|20824.1|23
1656405170000|2022-06-28 08:32:50|20916.1|20826.1|20914.7|20824.7|20916.3|20826.3|20914.6|20824.6|23
1656405180000|2022-06-28 08:33:00|20914.1|20824.1|20913.5|20823.5|20915.2|20825.2|20913.2|20823.2|25
1656405190000|2022-06-28 08:33:10|20914.7|20824.7|20917.2|20827.2|20917.3|20827.3|20913.4|20823.4|23
1656405200000|2022-06-28 08:33:20|20916.8|20826.8|20916.5|20826.5|20918.3|20828.3|20916.5|20826.5|18
1656405210000|2022-06-28 08:33:30|20916.6|20826.6|20916.9|20826.9|20918.2|20828.2|20914|20824|20
1656405220000|2022-06-28 08:33:40|20917|20827|20915|20825|20918.5|20828.5|20914|20824|22
1656405230000|2022-06-28 08:33:50|20914|20824|20912.2|20822.2|20914.2|20824.2|20909.6|20819.6|16
1656405240000|2022-06-28 08:34:00|20912.3|20822.3|20913.5|20823.5|20915|20825|20912.2|20822.2|19
1656405250000|2022-06-28 08:34:10|20914.3|20824.3|20913.8|20823.8|20914.3|20824.3|20912.3|20822.3|18
1656405260000|2022-06-28 08:34:20|20912.3|20822.3|20912.5|20822.5|20914.1|20824.1|20912.2|20822.2|19
1656405270000|2022-06-28 08:34:30|20912.6|20822.6|20911.5|20821.5|20914.4|20824.4|20909.9|20819.9|18
1656405280000|2022-06-28 08:34:40|20913.2|20823.2|20912.8|20822.8|20913.2|20823.2|20911.3|20821.3|12
1656405290000|2022-06-28 08:34:50|20912.9|20822.9|20912|20822|20916|20826|20911.6|20821.6|21
1656405300000|2022-06-28 08:35:00|20914.6|20824.6|20910.8|20820.8|20915.7|20825.7|20909.6|20819.6|18
1656405310000|2022-06-28 08:35:10|20909.6|20819.6|20911.9|20821.9|20911.9|20821.9|20908.1|20818.1|17
1656405320000|2022-06-28 08:35:20|20912.6|20822.6|20912.4|20822.4|20914|20824|20911.4|20821.4|18
1656405330000|2022-06-28 08:35:30|20911.6|20821.6|20912.5|20822.5|20914.8|20824.8|20911.1|20821.1|28
1656405340000|2022-06-28 08:35:40|20909.7|20819.7|20911.5|20821.5|20913.4|20823.4|20909.7|20819.7|21
1656405350000|2022-06-28 08:35:50|20912|20822|20912.4|20822.4|20912.4|20822.4|20911.3|20821.3|21
1656405360000|2022-06-28 08:36:00|20912.8|20822.8|20909.4|20819.4|20914.8|20824.8|20908.8|20818.8|29
1656405370000|2022-06-28 08:36:10|20909.3|20819.3|20907.3|20817.3|20909.9|20819.9|20907.3|20817.3|25
1656405380000|2022-06-28 08:36:20|20907|20817|20907|20817|20908.3|20818.3|20906.9|20816.9|24
1656405390000|2022-06-28 08:36:30|20907.1|20817.1|20913.7|20823.7|20913.7|20823.7|20906.9|20816.9|24
1656405400000|2022-06-28 08:36:40|20913.3|20823.3|20910.2|20820.2|20913.3|20823.3|20909.7|20819.7|22
1656405410000|2022-06-28 08:36:50|20909.9|20819.9|20910.7|20820.7|20910.7|20820.7|20907.7|20817.7|18
1656405420000|2022-06-28 08:37:00|20910.6|20820.6|20917.1|20827.1|20918.9|20828.9|20909.9|20819.9|26
1656405430000|2022-06-28 08:37:10|20917.4|20827.4|20921.6|20831.6|20922.2|20832.2|20916.3|20826.3|34
1656405440000|2022-06-28 08:37:20|20921.5|20831.5|20926.7|20836.7|20927|20837|20920.7|20830.7|25
1656405450000|2022-06-28 08:37:30|20926.6|20836.6|20926.7|20836.7|20929.4|20839.4|20923.3|20833.3|29
1656405460000|2022-06-28 08:37:40|20927.1|20837.1|20926|20836|20927.1|20837.1|20925.4|20835.4|11
1656405470000|2022-06-28 08:37:50|20926.7|20836.7|20921.8|20831.8|20927.4|20837.4|20921.1|20831.1|20
1656405480000|2022-06-28 08:38:00|20921.6|20831.6|20923.8|20833.8|20923.8|20833.8|20921.5|20831.5|21
1656405490000|2022-06-28 08:38:10|20924.9|20834.9|20928.8|20838.8|20928.8|20838.8|20924.9|20834.9|27
1656405500000|2022-06-28 08:38:20|20928.9|20838.9|20952.7|20862.7|20952.7|20862.7|20928.7|20838.7|25
1656405510000|2022-06-28 08:38:30|20951.1|20861.1|20952.9|20862.9|20958.3|20868.3|20950|20860|37
1656405520000|2022-06-28 08:38:40|20953.7|20863.7|20949.8|20859.8|20954.5|20864.5|20948.3|20858.3|35
1656405530000|2022-06-28 08:38:50|20949.9|20859.9|20955.1|20865.1|20955.2|20865.2|20947.4|20857.4|29
1656405540000|2022-06-28 08:39:00|20955.2|20865.2|20952.5|20862.5|20956.2|20866.2|20949.3|20859.3|26
1656405550000|2022-06-28 08:39:10|20954.6|20864.6|20954.7|20864.7|20956.3|20866.3|20952.7|20862.7|32
1656405560000|2022-06-28 08:39:20|20950.7|20860.7|20951.9|20861.9|20951.9|20861.9|20950.4|20860.4|19
1656405570000|2022-06-28 08:39:30|20951.7|20861.7|20958.3|20868.3|20959|20869|20951.7|20861.7|29
1656405580000|2022-06-28 08:39:40|20958.5|20868.5|20972.7|20882.7|20973.6|20883.6|20958.4|20868.4|32
1656405590000|2022-06-28 08:39:50|20970.7|20880.7|20971.5|20881.5|20981.3|20891.3|20970|20880|39
1656405600000|2022-06-28 08:40:00|20970.6|20880.6|20970.6|20880.6|20971.6|20881.6|20970|20880|27
1656405610000|2022-06-28 08:40:10|20970.5|20880.5|20976.5|20886.5|20976.6|20886.6|20968.7|20878.7|34
1656405620000|2022-06-28 08:40:20|20976.2|20886.2|20963.8|20873.8|20976.2|20886.2|20959.9|20869.9|34
1656405630000|2022-06-28 08:40:30|20968.1|20878.1|20967.3|20877.3|20969.1|20879.1|20966|20876|23
1656405640000|2022-06-28 08:40:40|20967.4|20877.4|20957.5|20867.5|20967.4|20877.4|20951.9|20861.9|32
1656405650000|2022-06-28 08:40:50|20955|20865|20951.8|20861.8|20960.7|20870.7|20951.8|20861.8|33
1656405660000|2022-06-28 08:41:00|20952.3|20862.3|20953.8|20863.8|20953.9|20863.9|20948.6|20858.6|27
1656405670000|2022-06-28 08:41:10|20955|20865|20956.4|20866.4|20960.4|20870.4|20953.7|20863.7|17
1656405680000|2022-06-28 08:41:20|20956.9|20866.9|20953.3|20863.3|20960.4|20870.4|20952.7|20862.7|25
1656405690000|2022-06-28 08:41:30|20954.1|20864.1|20956.6|20866.6|20959.1|20869.1|20951.9|20861.9|33
1656405700000|2022-06-28 08:41:40|20956.9|20866.9|20954.9|20864.9|20957|20867|20954.1|20864.1|29
1656405710000|2022-06-28 08:41:50|20954.7|20864.7|20961.7|20871.7|20965.4|20875.4|20953.9|20863.9|20
1656405720000|2022-06-28 08:42:00|20962.4|20872.4|20956.3|20866.3|20963.6|20873.6|20954.5|20864.5|23
1656405730000|2022-06-28 08:42:10|20956.1|20866.1|20958.3|20868.3|20958.4|20868.4|20954.2|20864.2|28
1656405740000|2022-06-28 08:42:20|20957.9|20867.9|20962.5|20872.5|20963.4|20873.4|20957.2|20867.2|31
1656405750000|2022-06-28 08:42:30|20962.4|20872.4|20967|20877|20969.3|20879.3|20962.4|20872.4|31
1656405760000|2022-06-28 08:42:40|20964.3|20874.3|20964.8|20874.8|20968.3|20878.3|20964.3|20874.3|24
1656405770000|2022-06-28 08:42:50|20963.8|20873.8|20961.7|20871.7|20965.7|20875.7|20961.6|20871.6|23
1656405780000|2022-06-28 08:43:00|20961.8|20871.8|20963.9|20873.9|20964.4|20874.4|20961.7|20871.7|25
1656405790000|2022-06-28 08:43:10|20963.8|20873.8|20962.3|20872.3|20964.5|20874.5|20961.9|20871.9|24
1656405800000|2022-06-28 08:43:20|20962.2|20872.2|20959.9|20869.9|20962.2|20872.2|20956.5|20866.5|18
1656405810000|2022-06-28 08:43:30|20963.6|20873.6|20959.5|20869.5|20964.4|20874.4|20959.5|20869.5|17
1656405820000|2022-06-28 08:43:40|20959|20869|20959.6|20869.6|20965.3|20875.3|20957.5|20867.5|27
1656405830000|2022-06-28 08:43:50|20959.5|20869.5|20961.4|20871.4|20962.7|20872.7|20959.5|20869.5|18
1656405840000|2022-06-28 08:44:00|20960.8|20870.8|20960.5|20870.5|20961.4|20871.4|20958.7|20868.7|16
1656405850000|2022-06-28 08:44:10|20960.4|20870.4|20963.5|20873.5|20963.5|20873.5|20958.7|20868.7|24
1656405860000|2022-06-28 08:44:20|20963.6|20873.6|20961.6|20871.6|20964.5|20874.5|20959.1|20869.1|26
1656405870000|2022-06-28 08:44:30|20961.4|20871.4|20960.4|20870.4|20963.7|20873.7|20958.3|20868.3|31
1656405880000|2022-06-28 08:44:40|20960.5|20870.5|20959.8|20869.8|20962.3|20872.3|20959.8|20869.8|21
1656405890000|2022-06-28 08:44:50|20960|20870|20968.9|20878.9|20968.9|20878.9|20960|20870|30
1656405900000|2022-06-28 08:45:00|20968.2|20878.2|20969.1|20879.1|20972.2|20882.2|20968.2|20878.2|32
1656405910000|2022-06-28 08:45:10|20968.9|20878.9|20970.1|20880.1|20971.2|20881.2|20967.9|20877.9|26
1656405920000|2022-06-28 08:45:20|20970|20880|20968.4|20878.4|20970.1|20880.1|20960.1|20870.1|29
1656405930000|2022-06-28 08:45:30|20968.8|20878.8|21052.9|20962.9|21052.9|20962.9|20967.8|20877.8|36
1656405940000|2022-06-28 08:45:40|21054.9|20964.9|21019.2|20929.2|21057.1|20967.1|21019.2|20929.2|40
1656405950000|2022-06-28 08:45:50|21014.7|20924.7|21037.8|20947.8|21044.1|20954.1|21014.6|20924.6|39
1656405960000|2022-06-28 08:46:00|21038.3|20948.3|21095.5|21005.5|21097.1|21007.1|21037.9|20947.9|40
1656405970000|2022-06-28 08:46:10|21096.3|21006.3|21060.1|20970.1|21099.7|21009.7|21058.3|20968.3|39
1656405980000|2022-06-28 08:46:20|21059.4|20969.4|21031.4|20941.4|21059.4|20969.4|21030.8|20940.8|39
1656405990000|2022-06-28 08:46:30|21031.6|20941.6|21036.4|20946.4|21039.1|20949.1|21027|20937|40
1656406000000|2022-06-28 08:46:40|21039.2|20949.2|21048.4|20958.4|21050.7|20960.7|21035.6|20945.6|39
1656406010000|2022-06-28 08:46:50|21049.2|20959.2|21034.6|20944.6|21049.2|20959.2|21030.8|20940.8|38
1656406020000|2022-06-28 08:47:00|21034.2|20944.2|21043.4|20953.4|21048.2|20958.2|21032.4|20942.4|37
1656406030000|2022-06-28 08:47:10|21049.8|20959.8|21038.6|20948.6|21057.5|20967.5|21038.4|20948.4|37
1656406040000|2022-06-28 08:47:20|21038.3|20948.3|21045.2|20955.2|21048|20958|21038.3|20948.3|36
1656406050000|2022-06-28 08:47:30|21045|20955|21046|20956|21047.1|20957.1|21043.5|20953.5|33
1656406060000|2022-06-28 08:47:40|21045.7|20955.7|21035.3|20945.3|21047.5|20957.5|21034.7|20944.7|35
1656406070000|2022-06-28 08:47:50|21035.5|20945.5|21036.6|20946.6|21037.9|20947.9|21033.9|20943.9|26
1656406080000|2022-06-28 08:48:00|21037|20947|21047.8|20957.8|21048.5|20958.5|21037|20947|38
1656406090000|2022-06-28 08:48:10|21048.6|20958.6|21069|20979|21075.1|20985.1|21048.6|20958.6|39
1656406100000|2022-06-28 08:48:20|21069.5|20979.5|21071.1|20981.1|21071.8|20981.8|21065.5|20975.5|29
1656406110000|2022-06-28 08:48:30|21065.4|20975.4|21057.3|20967.3|21065.9|20975.9|21057.3|20967.3|30
1656406120000|2022-06-28 08:48:40|21057|20967|21062.3|20972.3|21062.3|20972.3|21056.5|20966.5|26
1656406130000|2022-06-28 08:48:50|21056.3|20966.3|21065.7|20975.7|21072|20982|21056|20966|28
1656406140000|2022-06-28 08:49:00|21064.3|20974.3|21060.3|20970.3|21068.9|20978.9|21056.6|20966.6|25
1656406150000|2022-06-28 08:49:10|21059.8|20969.8|21050.4|20960.4|21060.2|20970.2|21050.4|20960.4|33
1656406160000|2022-06-28 08:49:20|21053.6|20963.6|21051.1|20961.1|21058.4|20968.4|21050.6|20960.6|26
1656406170000|2022-06-28 08:49:30|21051.4|20961.4|21054.1|20964.1|21055.9|20965.9|21048.7|20958.7|30
1656406180000|2022-06-28 08:49:40|21054.2|20964.2|21050.2|20960.2|21056.9|20966.9|21043.3|20953.3|35
1656406190000|2022-06-28 08:49:50|21048.9|20958.9|21053.5|20963.5|21061.9|20971.9|21048.9|20958.9|29
1656406200000|2022-06-28 08:50:00|21052|20962|21058.8|20968.8|21066.8|20976.8|21051.6|20961.6|34
1656406210000|2022-06-28 08:50:10|21055.5|20965.5|21061.1|20971.1|21064.6|20974.6|21052.1|20962.1|36
1656406220000|2022-06-28 08:50:20|21061.8|20971.8|21077.5|20987.5|21078.1|20988.1|21059.5|20969.5|36
1656406230000|2022-06-28 08:50:30|21077.6|20987.6|21075.8|20985.8|21081.5|20991.5|21072.6|20982.6|38
1656406240000|2022-06-28 08:50:40|21075.7|20985.7|21083.2|20993.2|21083.6|20993.6|21072.5|20982.5|33
1656406250000|2022-06-28 08:50:50|21083.8|20993.8|21092.2|21002.2|21093.9|21003.9|21082|20992|37
1656406260000|2022-06-28 08:51:00|21092.5|21002.5|21087.5|20997.5|21097.4|21007.4|21086|20996|32
1656406270000|2022-06-28 08:51:10|21087.8|20997.8|21101.2|21011.2|21107.1|21017.1|21087.8|20997.8|33
1656406280000|2022-06-28 08:51:20|21098.9|21008.9|21094.8|21004.8|21107.5|21017.5|21094.6|21004.6|35
1656406290000|2022-06-28 08:51:30|21094.6|21004.6|21089.2|20999.2|21096.5|21006.5|21083.4|20993.4|34
1656406300000|2022-06-28 08:51:40|21084.6|20994.6|21088.9|20998.9|21093.1|21003.1|21084|20994|32
1656406310000|2022-06-28 08:51:50|21089.9|20999.9|21076.2|20986.2|21091.4|21001.4|21075|20985|33
1656406320000|2022-06-28 08:52:00|21076.6|20986.6|21075.2|20985.2|21079.1|20989.1|21070.9|20980.9|31
1656406330000|2022-06-28 08:52:10|21075.4|20985.4|21080.5|20990.5|21082.4|20992.4|21074|20984|33
1656406340000|2022-06-28 08:52:20|21079.6|20989.6|21084.7|20994.7|21094.6|21004.6|21075.1|20985.1|37
1656406350000|2022-06-28 08:52:30|21085.3|20995.3|21083.4|20993.4|21086.2|20996.2|21081.6|20991.6|32
1656406360000|2022-06-28 08:52:40|21082.7|20992.7|21081.5|20991.5|21085.3|20995.3|21081.5|20991.5|29
1656406370000|2022-06-28 08:52:50|21081.7|20991.7|21081.8|20991.8|21084.7|20994.7|21079.8|20989.8|21
1656406380000|2022-06-28 08:53:00|21083.9|20993.9|21076.9|20986.9|21087.4|20997.4|21074.2|20984.2|38
1656406390000|2022-06-28 08:53:10|21077|20987|21076.5|20986.5|21079.3|20989.3|21071.3|20981.3|30
1656406400000|2022-06-28 08:53:20|21076.6|20986.6|21077.9|20987.9|21083.3|20993.3|21075.8|20985.8|34
1656406410000|2022-06-28 08:53:30|21078.1|20988.1|21080.9|20990.9|21083.3|20993.3|21076.4|20986.4|31
1656406420000|2022-06-28 08:53:40|21081|20991|21093.5|21003.5|21095.7|21005.7|21080.3|20990.3|35
1656406430000|2022-06-28 08:53:50|21093.4|21003.4|21089.9|20999.9|21093.8|21003.8|21083.6|20993.6|29
1656406440000|2022-06-28 08:54:00|21083.7|20993.7|21098.3|21008.3|21100.4|21010.4|21083.6|20993.6|36
1656406450000|2022-06-28 08:54:10|21099.2|21009.2|21096.7|21006.7|21100.3|21010.3|21088.9|20998.9|35
1656406460000|2022-06-28 08:54:20|21096.2|21006.2|21099.7|21009.7|21102|21012|21095.4|21005.4|36
1656406470000|2022-06-28 08:54:30|21099.6|21009.6|21092.6|21002.6|21101.4|21011.4|21090.9|21000.9|36
1656406480000|2022-06-28 08:54:40|21093|21003|21096.4|21006.4|21099.8|21009.8|21091.2|21001.2|26
1656406490000|2022-06-28 08:54:50|21097.6|21007.6|21100.2|21010.2|21105.5|21015.5|21096.3|21006.3|30
1656406500000|2022-06-28 08:55:00|21100|21010|21101.5|21011.5|21102.4|21012.4|21094.7|21004.7|33
1656406510000|2022-06-28 08:55:10|21101.9|21011.9|21100.5|21010.5|21104.4|21014.4|21097.7|21007.7|35
1656406520000|2022-06-28 08:55:20|21099.4|21009.4|21167.7|21077.7|21167.7|21077.7|21099.4|21009.4|37
1656406530000|2022-06-28 08:55:30|21170|21080|21142.3|21052.3|21170.8|21080.8|21142.3|21052.3|40
1656406540000|2022-06-28 08:55:40|21139.8|21049.8|21128|21038|21140.5|21050.5|21127.6|21037.6|38
1656406550000|2022-06-28 08:55:50|21130.4|21040.4|21130.5|21040.5|21140.6|21050.6|21130.4|21040.4|36
1656406560000|2022-06-28 08:56:00|21131.8|21041.8|21129.3|21039.3|21135.4|21045.4|21127.9|21037.9|34
1656406570000|2022-06-28 08:56:10|21127.2|21037.2|21130.2|21040.2|21133.1|21043.1|21124.6|21034.6|33
1656406580000|2022-06-28 08:56:20|21131.6|21041.6|21127.3|21037.3|21133.3|21043.3|21126.5|21036.5|37
1656406590000|2022-06-28 08:56:30|21127.2|21037.2|21119.4|21029.4|21129.2|21039.2|21117.7|21027.7|33
1656406600000|2022-06-28 08:56:40|21119.5|21029.5|21117.9|21027.9|21120.7|21030.7|21114.9|21024.9|38
1656406610000|2022-06-28 08:56:50|21117.4|21027.4|21111|21021|21118|21028|21104.4|21014.4|35
1656406620000|2022-06-28 08:57:00|21110.9|21020.9|21105.6|21015.6|21114.2|21024.2|21105|21015|36
1656406630000|2022-06-28 08:57:10|21106.2|21016.2|21106|21016|21106.9|21016.9|21104.5|21014.5|29
1656406640000|2022-06-28 08:57:20|21106.3|21016.3|21124.1|21034.1|21124.1|21034.1|21105.9|21015.9|30
1656406650000|2022-06-28 08:57:30|21124.3|21034.3|21163.8|21073.8|21163.8|21073.8|21123.5|21033.5|37
1656406660000|2022-06-28 08:57:40|21160.6|21070.6|21150.8|21060.8|21162.1|21072.1|21146.2|21056.2|38
1656406670000|2022-06-28 08:57:50|21149.1|21059.1|21148.7|21058.7|21154|21064|21146.3|21056.3|37
1656406680000|2022-06-28 08:58:00|21151.5|21061.5|21152.2|21062.2|21152.2|21062.2|21142.4|21052.4|35
1656406690000|2022-06-28 08:58:10|21148.9|21058.9|21156.5|21066.5|21163.2|21073.2|21148.9|21058.9|34
1656406700000|2022-06-28 08:58:20|21156|21066|21160.9|21070.9|21166|21076|21153.6|21063.6|39
1656406710000|2022-06-28 08:58:30|21160.6|21070.6|21166.8|21076.8|21167.4|21077.4|21160|21070|36
1656406720000|2022-06-28 08:58:40|21163.6|21073.6|21163.8|21073.8|21168.8|21078.8|21161.5|21071.5|35
1656406730000|2022-06-28 08:58:50|21164.1|21074.1|21158.2|21068.2|21164.2|21074.2|21158.2|21068.2|37
1656406740000|2022-06-28 08:59:00|21158.1|21068.1|21153|21063|21159.8|21069.8|21147.7|21057.7|37
1656406750000|2022-06-28 08:59:10|21152.8|21062.8|21157.6|21067.6|21158|21068|21150.9|21060.9|36
1656406760000|2022-06-28 08:59:20|21157.1|21067.1|21156.3|21066.3|21158.9|21068.9|21152.6|21062.6|37
1656406770000|2022-06-28 08:59:30|21154.2|21064.2|21146.9|21056.9|21163.6|21073.6|21146.9|21056.9|37
1656406780000|2022-06-28 08:59:40|21148.8|21058.8|21150.9|21060.9|21151.3|21061.3|21142.8|21052.8|39
1656406790000|2022-06-28 08:59:50|21148.4|21058.4|21148.5|21058.5|21149.8|21059.8|21143.6|21053.6|35
1656406800000|2022-06-28 09:00:00|21148.2|21058.2|21163.4|21073.4|21164.8|21074.8|21148.2|21058.2|37
1656406810000|2022-06-28 09:00:10|21165.6|21075.6|21161.4|21071.4|21169.9|21079.9|21156.7|21066.7|37
1656406820000|2022-06-28 09:00:20|21160.3|21070.3|21173|21083|21178.1|21088.1|21159.8|21069.8|33
1656406830000|2022-06-28 09:00:30|21172.9|21082.9|21178.3|21088.3|21188.9|21098.9|21172|21082|36
1656406840000|2022-06-28 09:00:40|21178.9|21088.9|21182.7|21092.7|21182.7|21092.7|21175.4|21085.4|35
1656406850000|2022-06-28 09:00:50|21180.1|21090.1|21177.1|21087.1|21183.9|21093.9|21176.1|21086.1|32
1656406860000|2022-06-28 09:01:00|21176.4|21086.4|21164.9|21074.9|21183.9|21093.9|21164.9|21074.9|38
1656406870000|2022-06-28 09:01:10|21163.9|21073.9|21154.9|21064.9|21169.3|21079.3|21152.5|21062.5|36
1656406880000|2022-06-28 09:01:20|21152.6|21062.6|21167.2|21077.2|21168|21078|21151.3|21061.3|36
1656406890000|2022-06-28 09:01:30|21167.5|21077.5|21194.5|21104.5|21195.4|21105.4|21158.9|21068.9|40
1656406900000|2022-06-28 09:01:40|21194.3|21104.3|21175.9|21085.9|21203.6|21113.6|21172.9|21082.9|39
1656406910000|2022-06-28 09:01:50|21176.5|21086.5|21190.8|21100.8|21194.4|21104.4|21176.5|21086.5|40
1656406920000|2022-06-28 09:02:00|21192.8|21102.8|21187.1|21097.1|21197.7|21107.7|21180.3|21090.3|36
1656406930000|2022-06-28 09:02:10|21187.5|21097.5|21183.4|21093.4|21188|21098|21178.8|21088.8|35
1656406940000|2022-06-28 09:02:20|21187.1|21097.1|21183.8|21093.8|21193.7|21103.7|21181|21091|36
1656406950000|2022-06-28 09:02:30|21186.4|21096.4|21188.9|21098.9|21188.9|21098.9|21176|21086|36
1656406960000|2022-06-28 09:02:40|21188.6|21098.6|21187.3|21097.3|21194.7|21104.7|21183.3|21093.3|36
1656406970000|2022-06-28 09:02:50|21186.8|21096.8|21198.8|21108.8|21198.8|21108.8|21186.4|21096.4|30
1656406980000|2022-06-28 09:03:00|21189.8|21099.8|21184.7|21094.7|21193.6|21103.6|21182.3|21092.3|35
1656406990000|2022-06-28 09:03:10|21184.1|21094.1|21186.5|21096.5|21195.1|21105.1|21184.1|21094.1|35
1656407000000|2022-06-28 09:03:20|21186.2|21096.2|21179.9|21089.9|21187|21097|21179.3|21089.3|36
1656407010000|2022-06-28 09:03:30|21178.8|21088.8|21177.7|21087.7|21181.9|21091.9|21177.1|21087.1|29
1656407020000|2022-06-28 09:03:40|21179.6|21089.6|21176.8|21086.8|21179.9|21089.9|21176.1|21086.1|32
1656407030000|2022-06-28 09:03:50|21177.7|21087.7|21182.4|21092.4|21186.3|21096.3|21177.7|21087.7|32
1656407040000|2022-06-28 09:04:00|21182.6|21092.6|21186.5|21096.5|21191.6|21101.6|21182.5|21092.5|39
1656407050000|2022-06-28 09:04:10|21187|21097|21190.1|21100.1|21193.3|21103.3|21187|21097|32
1656407060000|2022-06-28 09:04:20|21188.9|21098.9|21180|21090|21190.6|21100.6|21179.1|21089.1|30
1656407070000|2022-06-28 09:04:30|21180.3|21090.3|21175.6|21085.6|21186.1|21096.1|21175.6|21085.6|32
1656407080000|2022-06-28 09:04:40|21176.3|21086.3|21179.9|21089.9|21187.5|21097.5|21175.5|21085.5|32
1656407090000|2022-06-28 09:04:50|21179.3|21089.3|21184.7|21094.7|21185.4|21095.4|21178.9|21088.9|35
1656407100000|2022-06-28 09:05:00|21183|21093|21186.7|21096.7|21190.1|21100.1|21183|21093|35
1656407110000|2022-06-28 09:05:10|21185.4|21095.4|21200|21110|21200|21110|21183.6|21093.6|32
1656407120000|2022-06-28 09:05:20|21196.2|21106.2|21197.7|21107.7|21202.5|21112.5|21194.5|21104.5|38
1656407130000|2022-06-28 09:05:30|21197.2|21107.2|21194.2|21104.2|21201.8|21111.8|21194.2|21104.2|34
1656407140000|2022-06-28 09:05:40|21195.3|21105.3|21207.5|21117.5|21210.4|21120.4|21193.8|21103.8|37
1656407150000|2022-06-28 09:05:50|21204.8|21114.8|21205.8|21115.8|21208.3|21118.3|21204.6|21114.6|33
1656407160000|2022-06-28 09:06:00|21205|21115|21199.2|21109.2|21211.5|21121.5|21194|21104|37
1656407170000|2022-06-28 09:06:10|21198.9|21108.9|21188.4|21098.4|21206.5|21116.5|21188.4|21098.4|39
1656407180000|2022-06-28 09:06:20|21191.7|21101.7|21179.8|21089.8|21195.1|21105.1|21178.5|21088.5|29
1656407190000|2022-06-28 09:06:30|21187.1|21097.1|21187|21097|21187.8|21097.8|21178.7|21088.7|33
1656407200000|2022-06-28 09:06:40|21186.5|21096.5|21186.7|21096.7|21189.1|21099.1|21181.2|21091.2|31
1656407210000|2022-06-28 09:06:50|21185.3|21095.3|21196.3|21106.3|21196.5|21106.5|21183.3|21093.3|34
1656407220000|2022-06-28 09:07:00|21196.6|21106.6|21200|21110|21206.3|21116.3|21196.2|21106.2|35
1656407230000|2022-06-28 09:07:10|21199.9|21109.9|21213.8|21123.8|21218|21128|21199.9|21109.9|34
1656407240000|2022-06-28 09:07:20|21213.9|21123.9|21228.7|21138.7|21230.9|21140.9|21213.8|21123.8|35
1656407250000|2022-06-28 09:07:30|21227.6|21137.6|21233.6|21143.6|21233.6|21143.6|21222.8|21132.8|35
1656407260000|2022-06-28 09:07:40|21231.7|21141.7|21219.4|21129.4|21232.7|21142.7|21219.4|21129.4|38
1656407270000|2022-06-28 09:07:50|21218.7|21128.7|21232.8|21142.8|21234.6|21144.6|21215|21125|35
1656407280000|2022-06-28 09:08:00|21241|21151|21225.5|21135.5|21241.5|21151.5|21217.2|21127.2|36
1656407290000|2022-06-28 09:08:10|21224.8|21134.8|21221.3|21131.3|21225.1|21135.1|21216.3|21126.3|38
1656407300000|2022-06-28 09:08:20|21221|21131|21214.4|21124.4|21224.9|21134.9|21214.4|21124.4|32
1656407310000|2022-06-28 09:08:30|21213.3|21123.3|21202.7|21112.7|21214.6|21124.6|21202.7|21112.7|33
1656407320000|2022-06-28 09:08:40|21204|21114|21209.1|21119.1|21210|21120|21202.9|21112.9|35
1656407330000|2022-06-28 09:08:50|21209.2|21119.2|21210|21120|21212.2|21122.2|21203.5|21113.5|28
1656407340000|2022-06-28 09:09:00|21209.3|21119.3|21208|21118|21212.9|21122.9|21205.4|21115.4|30
1656407350000|2022-06-28 09:09:10|21207.6|21117.6|21209.9|21119.9|21215.3|21125.3|21206.3|21116.3|28
1656407360000|2022-06-28 09:09:20|21210.4|21120.4|21208|21118|21217.1|21127.1|21208|21118|29
1656407370000|2022-06-28 09:09:30|21207.6|21117.6|21217.7|21127.7|21219.2|21129.2|21206.7|21116.7|23
1656407380000|2022-06-28 09:09:40|21218.1|21128.1|21212.1|21122.1|21218.1|21128.1|21211.6|21121.6|31
1656407390000|2022-06-28 09:09:50|21211.9|21121.9|21212.4|21122.4|21213.8|21123.8|21211.3|21121.3|25
1656407400000|2022-06-28 09:10:00|21212.6|21122.6|21219.6|21129.6|21219.6|21129.6|21212.5|21122.5|29
1656407410000|2022-06-28 09:10:10|21218|21128|21213.4|21123.4|21220.6|21130.6|21211.6|21121.6|26
1656407420000|2022-06-28 09:10:20|21213.1|21123.1|21219.2|21129.2|21219.4|21129.4|21213.1|21123.1|23
1656407430000|2022-06-28 09:10:30|21219.1|21129.1|21222.7|21132.7|21223.1|21133.1|21218|21128|22
1656407440000|2022-06-28 09:10:40|21222.5|21132.5|21222.5|21132.5|21224.2|21134.2|21219.3|21129.3|22
1656407450000|2022-06-28 09:10:50|21222.6|21132.6|21215.5|21125.5|21223.2|21133.2|21212.9|21122.9|32
1656407460000|2022-06-28 09:11:00|21213.8|21123.8|21217|21127|21220|21130|21212.9|21122.9|25
1656407470000|2022-06-28 09:11:10|21218.9|21128.9|21214.6|21124.6|21220.2|21130.2|21214.6|21124.6|24
1656407480000|2022-06-28 09:11:20|21214.5|21124.5|21211.1|21121.1|21216.9|21126.9|21210|21120|31
1656407490000|2022-06-28 09:11:30|21208.9|21118.9|21207.4|21117.4|21210.3|21120.3|21207.4|21117.4|31
1656407500000|2022-06-28 09:11:40|21207.7|21117.7|21205.7|21115.7|21208.2|21118.2|21203.5|21113.5|26
1656407510000|2022-06-28 09:11:50|21205.6|21115.6|21201.1|21111.1|21208.9|21118.9|21199.8|21109.8|33
1656407520000|2022-06-28 09:12:00|21198.8|21108.8|21203.1|21113.1|21203.3|21113.3|21198.8|21108.8|25
1656407530000|2022-06-28 09:12:10|21202.2|21112.2|21207|21117|21211.5|21121.5|21202.1|21112.1|33
1656407540000|2022-06-28 09:12:20|21206.9|21116.9|21208.4|21118.4|21208.8|21118.8|21204.3|21114.3|25
1656407550000|2022-06-28 09:12:30|21205.4|21115.4|21208.9|21118.9|21213.7|21123.7|21205.4|21115.4|24
1656407560000|2022-06-28 09:12:40|21209|21119|21209|21119|21210.5|21120.5|21207.6|21117.6|28
1656407570000|2022-06-28 09:12:50|21209.1|21119.1|21209.8|21119.8|21217.3|21127.3|21207.2|21117.2|32
1656407580000|2022-06-28 09:13:00|21210|21120|21214.9|21124.9|21217.2|21127.2|21210|21120|27
1656407590000|2022-06-28 09:13:10|21215.1|21125.1|21216.8|21126.8|21219.5|21129.5|21213.9|21123.9|25
1656407600000|2022-06-28 09:13:20|21216.9|21126.9|21214.6|21124.6|21218.8|21128.8|21214.4|21124.4|36
1656407610000|2022-06-28 09:13:30|21215.7|21125.7|21213.2|21123.2|21215.7|21125.7|21210.6|21120.6|27
1656407620000|2022-06-28 09:13:40|21213.3|21123.3|21210.3|21120.3|21213.8|21123.8|21207.2|21117.2|33
1656407630000|2022-06-28 09:13:50|21210.2|21120.2|21199.8|21109.8|21210.2|21120.2|21199.4|21109.4|30
1656407640000|2022-06-28 09:14:00|21199.9|21109.9|21190|21100|21199.9|21109.9|21189.8|21099.8|25
1656407650000|2022-06-28 09:14:10|21189.9|21099.9|21189.4|21099.4|21193.7|21103.7|21186.5|21096.5|27
1656407660000|2022-06-28 09:14:20|21190.7|21100.7|21193.4|21103.4|21196.5|21106.5|21189.3|21099.3|28
1656407670000|2022-06-28 09:14:30|21191|21101|21196.7|21106.7|21197.2|21107.2|21189.6|21099.6|30
1656407680000|2022-06-28 09:14:40|21196.8|21106.8|21194|21104|21199.1|21109.1|21192.4|21102.4|35
1656407690000|2022-06-28 09:14:50|21193.4|21103.4|21191.4|21101.4|21194.1|21104.1|21191.4|21101.4|22
1656407700000|2022-06-28 09:15:00|21191.1|21101.1|21196.8|21106.8|21201.1|21111.1|21190.6|21100.6|32
1656407710000|2022-06-28 09:15:10|21195.8|21105.8|21195.8|21105.8|21204.8|21114.8|21194.7|21104.7|31
1656407720000|2022-06-28 09:15:20|21202.1|21112.1|21196.3|21106.3|21206.2|21116.2|21195.3|21105.3|29
1656407730000|2022-06-28 09:15:30|21199.1|21109.1|21196.7|21106.7|21199.1|21109.1|21195.5|21105.5|25
1656407740000|2022-06-28 09:15:40|21196.6|21106.6|21199.1|21109.1|21207.8|21117.8|21196.4|21106.4|34
1656407750000|2022-06-28 09:15:50|21199.4|21109.4|21202.5|21112.5|21205.1|21115.1|21198.2|21108.2|30
1656407760000|2022-06-28 09:16:00|21202.9|21112.9|21202.4|21112.4|21216.3|21126.3|21196.6|21106.6|29
1656407770000|2022-06-28 09:16:10|21203.5|21113.5|21205.6|21115.6|21208.2|21118.2|21200.6|21110.6|23
1656407780000|2022-06-28 09:16:20|21205.4|21115.4|21206.3|21116.3|21208.5|21118.5|21204.3|21114.3|25
1656407790000|2022-06-28 09:16:30|21206.2|21116.2|21205.7|21115.7|21212.2|21122.2|21202.2|21112.2|32
1656407800000|2022-06-28 09:16:40|21206.3|21116.3|21211.6|21121.6|21211.6|21121.6|21206|21116|25
1656407810000|2022-06-28 09:16:50|21211.5|21121.5|21209|21119|21211.9|21121.9|21206.5|21116.5|25
1656407820000|2022-06-28 09:17:00|21208.2|21118.2|21202.5|21112.5|21209.3|21119.3|21200.1|21110.1|26
1656407830000|2022-06-28 09:17:10|21203.5|21113.5|21196.4|21106.4|21204.3|21114.3|21196.4|21106.4|25
1656407840000|2022-06-28 09:17:20|21197.7|21107.7|21196.7|21106.7|21197.7|21107.7|21194.9|21104.9|23
1656407850000|2022-06-28 09:17:30|21196.2|21106.2|21192.3|21102.3|21196.6|21106.6|21191.4|21101.4|26
1656407860000|2022-06-28 09:17:40|21189.8|21099.8|21186.7|21096.7|21192.3|21102.3|21186.7|21096.7|21
1656407870000|2022-06-28 09:17:50|21186.6|21096.6|21185.4|21095.4|21189.1|21099.1|21182.9|21092.9|29
1656407880000|2022-06-28 09:18:00|21185|21095|21183.1|21093.1|21185.1|21095.1|21182.8|21092.8|30
1656407890000|2022-06-28 09:18:10|21187.2|21097.2|21195|21105|21195|21105|21186.9|21096.9|35
1656407900000|2022-06-28 09:18:20|21200.1|21110.1|21197|21107|21201.5|21111.5|21186|21096|33
1656407910000|2022-06-28 09:18:30|21197.9|21107.9|21204.7|21114.7|21205.5|21115.5|21196.4|21106.4|22
1656407920000|2022-06-28 09:18:40|21204.4|21114.4|21207.4|21117.4|21208.2|21118.2|21203.8|21113.8|29
1656407930000|2022-06-28 09:18:50|21200.2|21110.2|21198|21108|21204.8|21114.8|21194.1|21104.1|30
1656407940000|2022-06-28 09:19:00|21198.1|21108.1|21199.6|21109.6|21199.6|21109.6|21197.7|21107.7|16
1656407950000|2022-06-28 09:19:10|21199.5|21109.5|21191.7|21101.7|21201.3|21111.3|21190.3|21100.3|32
1656407960000|2022-06-28 09:19:20|21192.8|21102.8|21193.5|21103.5|21195.7|21105.7|21190.8|21100.8|20
1656407970000|2022-06-28 09:19:30|21193.6|21103.6|21201.1|21111.1|21202.7|21112.7|21192.3|21102.3|29
1656407980000|2022-06-28 09:19:40|21201.2|21111.2|21198.5|21108.5|21201.2|21111.2|21197.4|21107.4|21
1656407990000|2022-06-28 09:19:50|21198.7|21108.7|21194.4|21104.4|21198.7|21108.7|21187.6|21097.6|28
1656408000000|2022-06-28 09:20:00|21194.2|21104.2|21195.7|21105.7|21196.6|21106.6|21194|21104|27
1656408010000|2022-06-28 09:20:10|21195.6|21105.6|21194.6|21104.6|21199.2|21109.2|21194.6|21104.6|23
1656408020000|2022-06-28 09:20:20|21196.2|21106.2|21196.7|21106.7|21197.3|21107.3|21195.3|21105.3|16
1656408030000|2022-06-28 09:20:30|21196.5|21106.5|21196.1|21106.1|21199.1|21109.1|21195.8|21105.8|16
1656408040000|2022-06-28 09:20:40|21195.9|21105.9|21195.1|21105.1|21196.9|21106.9|21195.1|21105.1|13
1656408050000|2022-06-28 09:20:50|21195|21105|21198.9|21108.9|21198.9|21108.9|21193.9|21103.9|26
1656408060000|2022-06-28 09:21:00|21197.1|21107.1|21196.9|21106.9|21197.9|21107.9|21196|21106|24
1656408070000|2022-06-28 09:21:10|21199.4|21109.4|21208.2|21118.2|21208.2|21118.2|21197|21107|31
1656408080000|2022-06-28 09:21:20|21207.2|21117.2|21208.9|21118.9|21211.6|21121.6|21204.3|21114.3|29
1656408090000|2022-06-28 09:21:30|21209.7|21119.7|21208.4|21118.4|21214.9|21124.9|21208.4|21118.4|28
1656408100000|2022-06-28 09:21:40|21206.4|21116.4|21200.8|21110.8|21209.1|21119.1|21200.3|21110.3|29
1656408110000|2022-06-28 09:21:50|21199.8|21109.8|21202.2|21112.2|21203.3|21113.3|21199.3|21109.3|28
1656408120000|2022-06-28 09:22:00|21202.3|21112.3|21203.5|21113.5|21204.1|21114.1|21202.3|21112.3|11
1656408130000|2022-06-28 09:22:10|21204.9|21114.9|21203.1|21113.1|21205.9|21115.9|21203.1|21113.1|21
1656408140000|2022-06-28 09:22:20|21203|21113|21201.9|21111.9|21203.9|21113.9|21201.9|21111.9|10
1656408150000|2022-06-28 09:22:30|21201.7|21111.7|21197.8|21107.8|21202.4|21112.4|21197|21107|23
1656408160000|2022-06-28 09:22:40|21198|21108|21199.2|21109.2|21203.3|21113.3|21194.5|21104.5|24
1656408170000|2022-06-28 09:22:50|21199.3|21109.3|21195|21105|21200.6|21110.6|21195|21105|21
1656408180000|2022-06-28 09:23:00|21201.3|21111.3|21209.8|21119.8|21210.1|21120.1|21200.1|21110.1|28
1656408190000|2022-06-28 09:23:10|21209.7|21119.7|21208.4|21118.4|21211.8|21121.8|21208.4|21118.4|27
1656408200000|2022-06-28 09:23:20|21208.6|21118.6|21210.8|21120.8|21216.7|21126.7|21208.4|21118.4|29
1656408210000|2022-06-28 09:23:30|21210.6|21120.6|21212.3|21122.3|21213.7|21123.7|21204.2|21114.2|38
1656408220000|2022-06-28 09:23:40|21212.2|21122.2|21207.9|21117.9|21215.6|21125.6|21207.9|21117.9|24
1656408230000|2022-06-28 09:23:50|21204|21114|21197.4|21107.4|21207.4|21117.4|21197.3|21107.3|29
1656408240000|2022-06-28 09:24:00|21198.8|21108.8|21193.9|21103.9|21200.1|21110.1|21193.1|21103.1|34
1656408250000|2022-06-28 09:24:10|21193.8|21103.8|21193.3|21103.3|21199.3|21109.3|21193.3|21103.3|28
1656408260000|2022-06-28 09:24:20|21200|21110|21193.7|21103.7|21200|21110|21193.1|21103.1|24
1656408270000|2022-06-28 09:24:30|21194.2|21104.2|21189.3|21099.3|21195.8|21105.8|21189.2|21099.2|26
1656408280000|2022-06-28 09:24:40|21189.5|21099.5|21192|21102|21193.8|21103.8|21189.5|21099.5|32
1656408290000|2022-06-28 09:24:50|21192.1|21102.1|21191.9|21101.9|21193.1|21103.1|21190.5|21100.5|27
1656408300000|2022-06-28 09:25:00|21192|21102|21192.4|21102.4|21194.2|21104.2|21190.8|21100.8|22
1656408310000|2022-06-28 09:25:10|21193.2|21103.2|21192.9|21102.9|21194.5|21104.5|21191.6|21101.6|18
1656408320000|2022-06-28 09:25:20|21193|21103|21192.5|21102.5|21196.5|21106.5|21192.4|21102.4|21
1656408330000|2022-06-28 09:25:30|21194.4|21104.4|21188.3|21098.3|21198.4|21108.4|21184.3|21094.3|34
1656408340000|2022-06-28 09:25:40|21188.4|21098.4|21192.7|21102.7|21193.6|21103.6|21186.9|21096.9|26
1656408350000|2022-06-28 09:25:50|21193.8|21103.8|21188.9|21098.9|21194.4|21104.4|21188.9|21098.9|27
1656408360000|2022-06-28 09:26:00|21188.8|21098.8|21191.3|21101.3|21191.3|21101.3|21187.5|21097.5|18
1656408370000|2022-06-28 09:26:10|21190.9|21100.9|21199.9|21109.9|21200.8|21110.8|21188.9|21098.9|25
1656408380000|2022-06-28 09:26:20|21199.2|21109.2|21197.5|21107.5|21203.2|21113.2|21194|21104|27
1656408390000|2022-06-28 09:26:30|21197.4|21107.4|21194.7|21104.7|21197.5|21107.5|21194.6|21104.6|18
1656408400000|2022-06-28 09:26:40|21192.9|21102.9|21190.2|21100.2|21193.9|21103.9|21190|21100|17
1656408410000|2022-06-28 09:26:50|21190.6|21100.6|21189.3|21099.3|21191.9|21101.9|21185.2|21095.2|16
1656408420000|2022-06-28 09:27:00|21190.5|21100.5|21190.2|21100.2|21191.8|21101.8|21190.2|21100.2|10
1656408430000|2022-06-28 09:27:10|21190.5|21100.5|21188.3|21098.3|21190.9|21100.9|21188.2|21098.2|16
1656408440000|2022-06-28 09:27:20|21188.2|21098.2|21186.8|21096.8|21189.7|21099.7|21185.5|21095.5|28
1656408450000|2022-06-28 09:27:30|21186.9|21096.9|21182|21092|21188.4|21098.4|21181.9|21091.9|23
1656408460000|2022-06-28 09:27:40|21181.8|21091.8|21178.6|21088.6|21182.7|21092.7|21177.3|21087.3|28
1656408470000|2022-06-28 09:27:50|21177.6|21087.6|21170|21080|21179|21089|21170|21080|28
1656408480000|2022-06-28 09:28:00|21169.4|21079.4|21163.9|21073.9|21170.2|21080.2|21163.2|21073.2|24
1656408490000|2022-06-28 09:28:10|21163.4|21073.4|21161.6|21071.6|21165.1|21075.1|21159.7|21069.7|18
1656408500000|2022-06-28 09:28:20|21160.3|21070.3|21159.8|21069.8|21161.9|21071.9|21159.4|21069.4|22
1656408510000|2022-06-28 09:28:30|21159.9|21069.9|21159.2|21069.2|21160|21070|21158.5|21068.5|9
1656408520000|2022-06-28 09:28:40|21159.7|21069.7|21161.9|21071.9|21165.5|21075.5|21158.3|21068.3|29
1656408530000|2022-06-28 09:28:50|21161.8|21071.8|21163.4|21073.4|21163.4|21073.4|21160.7|21070.7|20
1656408540000|2022-06-28 09:29:00|21163.6|21073.6|21162.8|21072.8|21164.6|21074.6|21162.5|21072.5|23
1656408550000|2022-06-28 09:29:10|21162.9|21072.9|21167.1|21077.1|21167.1|21077.1|21162.9|21072.9|16
1656408560000|2022-06-28 09:29:20|21168.2|21078.2|21174.8|21084.8|21175|21085|21168.1|21078.1|29
1656408570000|2022-06-28 09:29:30|21174.7|21084.7|21174.3|21084.3|21176.6|21086.6|21167.1|21077.1|31
1656408580000|2022-06-28 09:29:40|21174.7|21084.7|21172.6|21082.6|21175.3|21085.3|21163.4|21073.4|27
1656408590000|2022-06-28 09:29:50|21173.9|21083.9|21174.9|21084.9|21175.2|21085.2|21172.9|21082.9|28
1656408600000|2022-06-28 09:30:00|21174.3|21084.3|21169.6|21079.6|21178|21088|21169.6|21079.6|22
1656408610000|2022-06-28 09:30:10|21170.2|21080.2|21168.9|21078.9|21171.7|21081.7|21164.1|21074.1|24
1656408620000|2022-06-28 09:30:20|21170|21080|21171.8|21081.8|21173.6|21083.6|21167.8|21077.8|27
1656408630000|2022-06-28 09:30:30|21173|21083|21171.8|21081.8|21173.5|21083.5|21170.7|21080.7|32
1656408640000|2022-06-28 09:30:40|21172|21082|21171|21081|21174.2|21084.2|21171|21081|23
1656408650000|2022-06-28 09:30:50|21171.1|21081.1|21171.3|21081.3|21171.5|21081.5|21168.8|21078.8|23
1656408660000|2022-06-28 09:31:00|21171.4|21081.4|21170.1|21080.1|21171.4|21081.4|21168|21078|13
1656408670000|2022-06-28 09:31:10|21170|21080|21168.6|21078.6|21172.7|21082.7|21167.2|21077.2|14
1656408680000|2022-06-28 09:31:20|21167.9|21077.9|21160.3|21070.3|21167.9|21077.9|21158.1|21068.1|28
1656408690000|2022-06-28 09:31:30|21160.8|21070.8|21155|21065|21160.8|21070.8|21154.9|21064.9|19
1656408700000|2022-06-28 09:31:40|21160.4|21070.4|21160|21070|21161.3|21071.3|21159.3|21069.3|21
1656408710000|2022-06-28 09:31:50|21158.4|21068.4|21153.3|21063.3|21158.4|21068.4|21152.6|21062.6|26
1656408720000|2022-06-28 09:32:00|21153.2|21063.2|21157.7|21067.7|21157.9|21067.9|21153.2|21063.2|21
1656408730000|2022-06-28 09:32:10|21157.3|21067.3|21162.7|21072.7|21163.2|21073.2|21157.3|21067.3|27
1656408740000|2022-06-28 09:32:20|21162.9|21072.9|21158.7|21068.7|21164|21074|21158.7|21068.7|20
1656408750000|2022-06-28 09:32:30|21158.8|21068.8|21160.9|21070.9|21162|21072|21158.3|21068.3|28
1656408760000|2022-06-28 09:32:40|21160.3|21070.3|21159.2|21069.2|21161.9|21071.9|21158.6|21068.6|18
1656408770000|2022-06-28 09:32:50|21161.4|21071.4|21162.7|21072.7|21164.3|21074.3|21157.6|21067.6|14
1656408780000|2022-06-28 09:33:00|21161.9|21071.9|21169.4|21079.4|21170.8|21080.8|21156.2|21066.2|31
1656408790000|2022-06-28 09:33:10|21168.5|21078.5|21163.2|21073.2|21168.8|21078.8|21158|21068|29
1656408800000|2022-06-28 09:33:20|21164.2|21074.2|21170.9|21080.9|21171.5|21081.5|21162.7|21072.7|26
1656408810000|2022-06-28 09:33:30|21170.8|21080.8|21172.2|21082.2|21172.9|21082.9|21169.7|21079.7|29
1656408820000|2022-06-28 09:33:40|21172.3|21082.3|21178|21088|21178.3|21088.3|21170.9|21080.9|30
1656408830000|2022-06-28 09:33:50|21178.7|21088.7|21178.7|21088.7|21180.7|21090.7|21176.3|21086.3|31
1656408840000|2022-06-28 09:34:00|21178.9|21088.9|21179.9|21089.9|21181.1|21091.1|21175.1|21085.1|23
1656408850000|2022-06-28 09:34:10|21179.6|21089.6|21175.9|21085.9|21179.6|21089.6|21169.4|21079.4|28
1656408860000|2022-06-28 09:34:20|21175.2|21085.2|21168|21078|21176.9|21086.9|21167.4|21077.4|27
1656408870000|2022-06-28 09:34:30|21168.8|21078.8|21170.6|21080.6|21172|21082|21168.2|21078.2|25
1656408880000|2022-06-28 09:34:40|21170.8|21080.8|21175.6|21085.6|21178.4|21088.4|21170.3|21080.3|22
1656408890000|2022-06-28 09:34:50|21175.7|21085.7|21181.1|21091.1|21181.3|21091.3|21175.6|21085.6|28
1656408900000|2022-06-28 09:35:00|21179.4|21089.4|21181.8|21091.8|21184.1|21094.1|21179.3|21089.3|20
1656408910000|2022-06-28 09:35:10|21181.7|21091.7|21182.7|21092.7|21184.1|21094.1|21180.8|21090.8|25
1656408920000|2022-06-28 09:35:20|21181.6|21091.6|21183|21093|21183|21093|21180.1|21090.1|20
1656408930000|2022-06-28 09:35:30|21183.3|21093.3|21176.7|21086.7|21183.6|21093.6|21176.6|21086.6|29
1656408940000|2022-06-28 09:35:40|21176.9|21086.9|21182.8|21092.8|21183.4|21093.4|21176.9|21086.9|31
1656408950000|2022-06-28 09:35:50|21183.4|21093.4|21172.4|21082.4|21183.6|21093.6|21170.4|21080.4|24
1656408960000|2022-06-28 09:36:00|21173.6|21083.6|21168.7|21078.7|21173.6|21083.6|21168.3|21078.3|27
1656408970000|2022-06-28 09:36:10|21168.8|21078.8|21160.4|21070.4|21169.3|21079.3|21159.6|21069.6|28
1656408980000|2022-06-28 09:36:20|21161.1|21071.1|21160.4|21070.4|21161.5|21071.5|21159|21069|23
1656408990000|2022-06-28 09:36:30|21160.9|21070.9|21163.5|21073.5|21167.2|21077.2|21159.9|21069.9|29
1656409000000|2022-06-28 09:36:40|21163.3|21073.3|21163.8|21073.8|21166.5|21076.5|21162.7|21072.7|25
1656409010000|2022-06-28 09:36:50|21164.1|21074.1|21160.5|21070.5|21164.2|21074.2|21160.1|21070.1|20
1656409020000|2022-06-28 09:37:00|21160.4|21070.4|21162.1|21072.1|21162.8|21072.8|21159.6|21069.6|20
1656409030000|2022-06-28 09:37:10|21162.2|21072.2|21160.2|21070.2|21163.5|21073.5|21159.3|21069.3|21
1656409040000|2022-06-28 09:37:20|21160.5|21070.5|21158.3|21068.3|21162.5|21072.5|21156.4|21066.4|35
1656409050000|2022-06-28 09:37:30|21157.1|21067.1|21155.4|21065.4|21158.5|21068.5|21153.9|21063.9|25
1656409060000|2022-06-28 09:37:40|21155.7|21065.7|21156.4|21066.4|21158.8|21068.8|21154.5|21064.5|22
1656409070000|2022-06-28 09:37:50|21156.6|21066.6|21155.8|21065.8|21157.2|21067.2|21154.7|21064.7|22
1656409080000|2022-06-28 09:38:00|21155.7|21065.7|21154.8|21064.8|21158|21068|21154.5|21064.5|27
1656409090000|2022-06-28 09:38:10|21154.9|21064.9|21168.9|21078.9|21168.9|21078.9|21154.9|21064.9|35
1656409100000|2022-06-28 09:38:20|21168.8|21078.8|21167.5|21077.5|21168.8|21078.8|21164.4|21074.4|25
1656409110000|2022-06-28 09:38:30|21167.6|21077.6|21169.1|21079.1|21171.7|21081.7|21167|21077|27
1656409120000|2022-06-28 09:38:40|21169|21079|21164.6|21074.6|21169.8|21079.8|21164.5|21074.5|26
1656409130000|2022-06-28 09:38:50|21160.2|21070.2|21161.2|21071.2|21161.2|21071.2|21159.2|21069.2|26
1656409140000|2022-06-28 09:39:00|21161.1|21071.1|21159.5|21069.5|21161.3|21071.3|21155.8|21065.8|28
1656409150000|2022-06-28 09:39:10|21159.1|21069.1|21157.2|21067.2|21159.1|21069.1|21155.6|21065.6|28
1656409160000|2022-06-28 09:39:20|21157.3|21067.3|21158.3|21068.3|21160.5|21070.5|21157.3|21067.3|26
1656409170000|2022-06-28 09:39:30|21158.7|21068.7|21154.3|21064.3|21160.3|21070.3|21153.8|21063.8|29
1656409180000|2022-06-28 09:39:40|21159|21069|21164.1|21074.1|21168.1|21078.1|21158.4|21068.4|36
1656409190000|2022-06-28 09:39:50|21162|21072|21161.4|21071.4|21165.2|21075.2|21159.7|21069.7|24
1656409200000|2022-06-28 09:40:00|21161.5|21071.5|21161.1|21071.1|21162.1|21072.1|21159.7|21069.7|21
1656409210000|2022-06-28 09:40:10|21160.5|21070.5|21159.9|21069.9|21161.6|21071.6|21153|21063|28
1656409220000|2022-06-28 09:40:20|21159.2|21069.2|21156.4|21066.4|21161|21071|21156.3|21066.3|31
1656409230000|2022-06-28 09:40:30|21156.3|21066.3|21144.3|21054.3|21157.9|21067.9|21143.1|21053.1|30
1656409240000|2022-06-28 09:40:40|21142.7|21052.7|21135.6|21045.6|21142.7|21052.7|21129.7|21039.7|36
1656409250000|2022-06-28 09:40:50|21133.4|21043.4|21130.5|21040.5|21133.4|21043.4|21128.7|21038.7|28
1656409260000|2022-06-28 09:41:00|21130.4|21040.4|21133.2|21043.2|21135.9|21045.9|21127.6|21037.6|31
1656409270000|2022-06-28 09:41:10|21132.1|21042.1|21131.4|21041.4|21138.3|21048.3|21130.4|21040.4|26
1656409280000|2022-06-28 09:41:20|21131.3|21041.3|21132.8|21042.8|21132.8|21042.8|21129.8|21039.8|28
1656409290000|2022-06-28 09:41:30|21133.3|21043.3|21133.3|21043.3|21134.9|21044.9|21129.9|21039.9|23
1656409300000|2022-06-28 09:41:40|21132|21042|21130.9|21040.9|21133|21043|21130.5|21040.5|23
1656409310000|2022-06-28 09:41:50|21125.9|21035.9|21128.1|21038.1|21128.1|21038.1|21124.6|21034.6|22
1656409320000|2022-06-28 09:42:00|21128.2|21038.2|21126.6|21036.6|21129.5|21039.5|21125.4|21035.4|18
1656409330000|2022-06-28 09:42:10|21125.9|21035.9|21122.6|21032.6|21128.2|21038.2|21121.7|21031.7|25
1656409340000|2022-06-28 09:42:20|21119|21029|21124.4|21034.4|21127.1|21037.1|21119|21029|31
1656409350000|2022-06-28 09:42:30|21123.9|21033.9|21121.6|21031.6|21124.7|21034.7|21121.6|21031.6|21
1656409360000|2022-06-28 09:42:40|21121.7|21031.7|21119.8|21029.8|21122.7|21032.7|21117.4|21027.4|27
1656409370000|2022-06-28 09:42:50|21118.4|21028.4|21118.2|21028.2|21119.7|21029.7|21114.2|21024.2|20
1656409380000|2022-06-28 09:43:00|21116.5|21026.5|21108.8|21018.8|21119.4|21029.4|21108|21018|15
1656409390000|2022-06-28 09:43:10|21109.3|21019.3|21109.6|21019.6|21115.6|21025.6|21108.7|21018.7|14
1656409400000|2022-06-28 09:43:20|21108.8|21018.8|21111.4|21021.4|21114|21024|21107.9|21017.9|16
1656409410000|2022-06-28 09:43:30|21111.1|21021.1|21106.6|21016.6|21114.9|21024.9|21099.5|21009.5|21
1656409420000|2022-06-28 09:43:40|21095.3|21005.3|21099|21009|21099.5|21009.5|21095.1|21005.1|24
1656409430000|2022-06-28 09:43:50|21098.8|21008.8|21101.5|21011.5|21101.5|21011.5|21096.2|21006.2|29
1656409440000|2022-06-28 09:44:00|21100.6|21010.6|21094.7|21004.7|21106.9|21016.9|21094.7|21004.7|30
1656409450000|2022-06-28 09:44:10|21094.5|21004.5|21086.2|20996.2|21101.9|21011.9|21084.5|20994.5|30
1656409460000|2022-06-28 09:44:20|21086.3|20996.3|21085.5|20995.5|21092.4|21002.4|21085|20995|30
1656409470000|2022-06-28 09:44:30|21085.1|20995.1|21085.7|20995.7|21085.7|20995.7|21083.4|20993.4|25
1656409480000|2022-06-28 09:44:40|21084.7|20994.7|21084.4|20994.4|21085.2|20995.2|21079.3|20989.3|28
1656409490000|2022-06-28 09:44:50|21084.6|20994.6|21080.8|20990.8|21087.1|20997.1|21079.4|20989.4|33
1656409500000|2022-06-28 09:45:00|21080.9|20990.9|21081|20991|21082|20992|21078.4|20988.4|32
1656409510000|2022-06-28 09:45:10|21080.4|20990.4|21079.5|20989.5|21080.8|20990.8|21075.5|20985.5|31
1656409520000|2022-06-28 09:45:20|21077.7|20987.7|21080.6|20990.6|21084.6|20994.6|21077|20987|34
1656409530000|2022-06-28 09:45:30|21082.2|20992.2|21075.8|20985.8|21082.9|20992.9|21072.9|20982.9|32
1656409540000|2022-06-28 09:45:40|21077.7|20987.7|21086.5|20996.5|21087.7|20997.7|21076.9|20986.9|31
1656409550000|2022-06-28 09:45:50|21085.5|20995.5|21088.3|20998.3|21091.2|21001.2|21085.2|20995.2|29
1656409560000|2022-06-28 09:46:00|21088.2|20998.2|21091.2|21001.2|21100.9|21010.9|21087.6|20997.6|22
1656409570000|2022-06-28 09:46:10|21095.5|21005.5|21105|21015|21105.5|21015.5|21087.7|20997.7|31
1656409580000|2022-06-28 09:46:20|21106.9|21016.9|21101.2|21011.2|21109|21019|21096.1|21006.1|34
1656409590000|2022-06-28 09:46:30|21100.3|21010.3|21090.1|21000.1|21105.2|21015.2|21089.3|20999.3|31
1656409600000|2022-06-28 09:46:40|21091.3|21001.3|21084.1|20994.1|21091.3|21001.3|21079.8|20989.8|32
1656409610000|2022-06-28 09:46:50|21084.3|20994.3|21082.2|20992.2|21086|20996|21082.2|20992.2|29
1656409620000|2022-06-28 09:47:00|21082.5|20992.5|21086.3|20996.3|21086.8|20996.8|21082.3|20992.3|23
1656409630000|2022-06-28 09:47:10|21086.2|20996.2|21095|21005|21097.5|21007.5|21084.6|20994.6|28
1656409640000|2022-06-28 09:47:20|21094.9|21004.9|21104.4|21014.4|21106.4|21016.4|21094.9|21004.9|36
1656409650000|2022-06-28 09:47:30|21104.3|21014.3|21108.1|21018.1|21108.5|21018.5|21103|21013|26
1656409660000|2022-06-28 09:47:40|21107.4|21017.4|21108.7|21018.7|21113.6|21023.6|21107.4|21017.4|28
1656409670000|2022-06-28 09:47:50|21109.7|21019.7|21105.8|21015.8|21109.7|21019.7|21104.6|21014.6|27
1656409680000|2022-06-28 09:48:00|21105.9|21015.9|21116.8|21026.8|21117.2|21027.2|21105|21015|35
1656409690000|2022-06-28 09:48:10|21117.4|21027.4|21122.8|21032.8|21133.2|21043.2|21115.9|21025.9|34
1656409700000|2022-06-28 09:48:20|21123.2|21033.2|21125.3|21035.3|21129.8|21039.8|21121.6|21031.6|33
1656409710000|2022-06-28 09:48:30|21125.8|21035.8|21131.5|21041.5|21137.7|21047.7|21125.8|21035.8|34
1656409720000|2022-06-28 09:48:40|21131.9|21041.9|21123.8|21033.8|21132.7|21042.7|21123.5|21033.5|34
1656409730000|2022-06-28 09:48:50|21123.5|21033.5|21132|21042|21134.8|21044.8|21123.5|21033.5|32
1656409740000|2022-06-28 09:49:00|21131.4|21041.4|21137.2|21047.2|21137.2|21047.2|21129.1|21039.1|36
1656409750000|2022-06-28 09:49:10|21135.9|21045.9|21127.8|21037.8|21139|21049|21127.6|21037.6|33
1656409760000|2022-06-28 09:49:20|21127.7|21037.7|21132.5|21042.5|21133.3|21043.3|21123.8|21033.8|38
1656409770000|2022-06-28 09:49:30|21130.2|21040.2|21130.4|21040.4|21136.3|21046.3|21129.3|21039.3|29
1656409780000|2022-06-28 09:49:40|21128.6|21038.6|21127.2|21037.2|21133.1|21043.1|21122.3|21032.3|30
1656409790000|2022-06-28 09:49:50|21127.3|21037.3|21128.2|21038.2|21129.8|21039.8|21122.5|21032.5|26
1656409800000|2022-06-28 09:50:00|21128.5|21038.5|21129.2|21039.2|21130.1|21040.1|21124.4|21034.4|29
1656409810000|2022-06-28 09:50:10|21129.3|21039.3|21131|21041|21136.6|21046.6|21129.1|21039.1|23
1656409820000|2022-06-28 09:50:20|21130.8|21040.8|21132.9|21042.9|21142|21052|21126.7|21036.7|25
1656409830000|2022-06-28 09:50:30|21132.8|21042.8|21129.8|21039.8|21133.7|21043.7|21127.8|21037.8|22
1656409840000|2022-06-28 09:50:40|21128.9|21038.9|21129.6|21039.6|21131.4|21041.4|21127.9|21037.9|18
1656409850000|2022-06-28 09:50:50|21131.6|21041.6|21126.4|21036.4|21131.6|21041.6|21119|21029|31
1656409860000|2022-06-28 09:51:00|21126.5|21036.5|21127.6|21037.6|21128|21038|21126.5|21036.5|18
1656409870000|2022-06-28 09:51:10|21128|21038|21130.2|21040.2|21130.2|21040.2|21123|21033|23
1656409880000|2022-06-28 09:51:20|21130.1|21040.1|21133.3|21043.3|21133.6|21043.6|21123|21033|23
1656409890000|2022-06-28 09:51:30|21131.3|21041.3|21128|21038|21134.1|21044.1|21123.8|21033.8|19
1656409900000|2022-06-28 09:51:40|21125.2|21035.2|21120.3|21030.3|21125.9|21035.9|21120.2|21030.2|24
1656409910000|2022-06-28 09:51:50|21120.4|21030.4|21122|21032|21124.2|21034.2|21119.9|21029.9|28
1656409920000|2022-06-28 09:52:00|21122.7|21032.7|21124.4|21034.4|21124.7|21034.7|21121.2|21031.2|24
1656409930000|2022-06-28 09:52:10|21124|21034|21124.2|21034.2|21126.1|21036.1|21122.6|21032.6|30
1656409940000|2022-06-28 09:52:20|21125.3|21035.3|21128.8|21038.8|21128.8|21038.8|21124|21034|17
1656409950000|2022-06-28 09:52:30|21127.4|21037.4|21131.4|21041.4|21131.4|21041.4|21125.8|21035.8|20
1656409960000|2022-06-28 09:52:40|21130.6|21040.6|21129.1|21039.1|21133.1|21043.1|21128.9|21038.9|23
1656409970000|2022-06-28 09:52:50|21130|21040|21130.3|21040.3|21133.8|21043.8|21128.5|21038.5|18
1656409980000|2022-06-28 09:53:00|21131.1|21041.1|21134.7|21044.7|21134.8|21044.8|21128.4|21038.4|21
1656409990000|2022-06-28 09:53:10|21135.2|21045.2|21138.3|21048.3|21138.4|21048.4|21134.1|21044.1|24
1656410000000|2022-06-28 09:53:20|21133.9|21043.9|21133.2|21043.2|21135.4|21045.4|21133.2|21043.2|16
1656410010000|2022-06-28 09:53:30|21133|21043|21126.9|21036.9|21136|21046|21126.9|21036.9|27
1656410020000|2022-06-28 09:53:40|21125.4|21035.4|21119.3|21029.3|21125.7|21035.7|21117.2|21027.2|33
1656410030000|2022-06-28 09:53:50|21119.2|21029.2|21118.1|21028.1|21120.9|21030.9|21117.6|21027.6|21
1656410040000|2022-06-28 09:54:00|21118.6|21028.6|21120.9|21030.9|21120.9|21030.9|21117.2|21027.2|16
1656410050000|2022-06-28 09:54:10|21120.3|21030.3|21118.3|21028.3|21120.7|21030.7|21117|21027|21
1656410060000|2022-06-28 09:54:20|21120.5|21030.5|21115.6|21025.6|21121.3|21031.3|21115|21025|16
1656410070000|2022-06-28 09:54:30|21116.5|21026.5|21113|21023|21117.9|21027.9|21110|21020|30
1656410080000|2022-06-28 09:54:40|21112.9|21022.9|21113.2|21023.2|21115.7|21025.7|21112.2|21022.2|38
1656410090000|2022-06-28 09:54:50|21113.5|21023.5|21111.4|21021.4|21113.5|21023.5|21108.5|21018.5|17
1656410100000|2022-06-28 09:55:00|21110.8|21020.8|21110.7|21020.7|21112.4|21022.4|21108|21018|21
1656410110000|2022-06-28 09:55:10|21110.2|21020.2|21107.8|21017.8|21113.1|21023.1|21107.4|21017.4|25
1656410120000|2022-06-28 09:55:20|21107.5|21017.5|21108.5|21018.5|21110.4|21020.4|21104.8|21014.8|19
1656410130000|2022-06-28 09:55:30|21108.9|21018.9|21112.3|21022.3|21114.2|21024.2|21108.9|21018.9|20
1656410140000|2022-06-28 09:55:40|21112.2|21022.2|21110.7|21020.7|21113.5|21023.5|21110.7|21020.7|9
1656410150000|2022-06-28 09:55:50|21112.3|21022.3|21113.5|21023.5|21113.9|21023.9|21110|21020|10
1656410160000|2022-06-28 09:56:00|21114.1|21024.1|21114.7|21024.7|21116.1|21026.1|21112.4|21022.4|18
1656410170000|2022-06-28 09:56:10|21114.3|21024.3|21113.5|21023.5|21117.3|21027.3|21112.9|21022.9|18
1656410180000|2022-06-28 09:56:20|21112.7|21022.7|21112.6|21022.6|21114.9|21024.9|21112.2|21022.2|20
1656410190000|2022-06-28 09:56:30|21113.7|21023.7|21108.3|21018.3|21115.2|21025.2|21108.3|21018.3|22
1656410200000|2022-06-28 09:56:40|21108.4|21018.4|21110.8|21020.8|21111.4|21021.4|21104|21014|23
1656410210000|2022-06-28 09:56:50|21110.9|21020.9|21112.3|21022.3|21113.8|21023.8|21110.4|21020.4|24
1656410220000|2022-06-28 09:57:00|21112.2|21022.2|21111.2|21021.2|21112.2|21022.2|21110.9|21020.9|10
1656410230000|2022-06-28 09:57:10|21111.3|21021.3|21111.3|21021.3|21112.6|21022.6|21104.7|21014.7|22
1656410240000|2022-06-28 09:57:20|21111.4|21021.4|21108.2|21018.2|21112|21022|21107.4|21017.4|20
1656410250000|2022-06-28 09:57:30|21108.1|21018.1|21107.5|21017.5|21110|21020|21103.7|21013.7|19
1656410260000|2022-06-28 09:57:40|21107.7|21017.7|21107.3|21017.3|21107.9|21017.9|21106|21016|17
1656410270000|2022-06-28 09:57:50|21106.5|21016.5|21108|21018|21108.2|21018.2|21106.1|21016.1|21
1656410280000|2022-06-28 09:58:00|21108.4|21018.4|21107.1|21017.1|21108.4|21018.4|21106.1|21016.1|19
1656410290000|2022-06-28 09:58:10|21106.6|21016.6|21105.7|21015.7|21109.7|21019.7|21105.7|21015.7|21
1656410300000|2022-06-28 09:58:20|21106.2|21016.2|21106.1|21016.1|21106.9|21016.9|21105.3|21015.3|17
1656410310000|2022-06-28 09:58:30|21105.8|21015.8|21104.9|21014.9|21105.8|21015.8|21101.2|21011.2|22
1656410320000|2022-06-28 09:58:40|21103.6|21013.6|21097|21007|21103.6|21013.6|21096.8|21006.8|18
1656410330000|2022-06-28 09:58:50|21097.6|21007.6|21098.1|21008.1|21098.1|21008.1|21096.5|21006.5|20
1656410340000|2022-06-28 09:59:00|21097.8|21007.8|21098.2|21008.2|21098.3|21008.3|21097.8|21007.8|15
1656410350000|2022-06-28 09:59:10|21098.7|21008.7|21097.3|21007.3|21099.9|21009.9|21097.3|21007.3|16
1656410360000|2022-06-28 09:59:20|21097.5|21007.5|21096.8|21006.8|21098.2|21008.2|21096.8|21006.8|15
1656410370000|2022-06-28 09:59:30|21097.4|21007.4|21096.4|21006.4|21097.6|21007.6|21095.9|21005.9|14
1656410380000|2022-06-28 09:59:40|21094.9|21004.9|21094.1|21004.1|21095|21005|21091.8|21001.8|23
1656410390000|2022-06-28 09:59:50|21093.6|21003.6|21092.5|21002.5|21093.8|21003.8|21092.3|21002.3|15
1656410400000|2022-06-28 10:00:00|21093.6|21003.6|21097.1|21007.1|21097.2|21007.2|21092.5|21002.5|22
1656410410000|2022-06-28 10:00:10|21095|21005|21094.2|21004.2|21095|21005|21094.2|21004.2|19
1656410420000|2022-06-28 10:00:20|21094.3|21004.3|21096.1|21006.1|21096.7|21006.7|21093.8|21003.8|23
1656410430000|2022-06-28 10:00:30|21095.7|21005.7|21084.9|20994.9|21097.1|21007.1|21084.9|20994.9|27
1656410440000|2022-06-28 10:00:40|21085.1|20995.1|21074.1|20984.1|21085.7|20995.7|21074|20984|29
1656410450000|2022-06-28 10:00:50|21074.2|20984.2|21074.9|20984.9|21078.6|20988.6|21073.6|20983.6|27
1656410460000|2022-06-28 10:01:00|21075.1|20985.1|21079.5|20989.5|21080.9|20990.9|21074.8|20984.8|26
1656410470000|2022-06-28 10:01:10|21080.7|20990.7|21080.9|20990.9|21081.9|20991.9|21079.7|20989.7|25
1656410480000|2022-06-28 10:01:20|21081|20991|21079.1|20989.1|21081.7|20991.7|21078|20988|30
1656410490000|2022-06-28 10:01:30|21078.9|20988.9|21078.9|20988.9|21080|20990|21078|20988|27
1656410500000|2022-06-28 10:01:40|21075.4|20985.4|21081.7|20991.7|21084.2|20994.2|21075.4|20985.4|27
1656410510000|2022-06-28 10:01:50|21081.4|20991.4|21081.6|20991.6|21084.3|20994.3|21076.9|20986.9|30
1656410520000|2022-06-28 10:02:00|21081.5|20991.5|21088.3|20998.3|21089.2|20999.2|21081.5|20991.5|27
1656410530000|2022-06-28 10:02:10|21090.2|21000.2|21088.5|20998.5|21090.2|21000.2|21087.2|20997.2|21
1656410540000|2022-06-28 10:02:20|21089.2|20999.2|21086.8|20996.8|21091.3|21001.3|21085.1|20995.1|27
1656410550000|2022-06-28 10:02:30|21087.6|20997.6|21090.2|21000.2|21096|21006|21087|20997|30
1656410560000|2022-06-28 10:02:40|21090.1|21000.1|21088.1|20998.1|21094.4|21004.4|21085.8|20995.8|26
1656410570000|2022-06-28 10:02:50|21087.4|20997.4|21085.5|20995.5|21089.8|20999.8|21085.4|20995.4|18
1656410580000|2022-06-28 10:03:00|21085.1|20995.1|21084|20994|21088.4|20998.4|21082.9|20992.9|29
1656410590000|2022-06-28 10:03:10|21083.8|20993.8|21087|20997|21090.7|21000.7|21083.8|20993.8|33
1656410600000|2022-06-28 10:03:20|21087.6|20997.6|21088.8|20998.8|21091.1|21001.1|21087.2|20997.2|30
1656410610000|2022-06-28 10:03:30|21088.3|20998.3|21088.4|20998.4|21089.7|20999.7|21082.7|20992.7|15
1656410620000|2022-06-28 10:03:40|21087.5|20997.5|21081.5|20991.5|21087.5|20997.5|21079.5|20989.5|34
1656410630000|2022-06-28 10:03:50|21081.6|20991.6|21080.2|20990.2|21082.7|20992.7|21080.2|20990.2|21
1656410640000|2022-06-28 10:04:00|21080.3|20990.3|21088.3|20998.3|21090.3|21000.3|21075.4|20985.4|33
1656410650000|2022-06-28 10:04:10|21089.7|20999.7|21081.6|20991.6|21089.7|20999.7|21081.6|20991.6|33
1656410660000|2022-06-28 10:04:20|21082.8|20992.8|21080.7|20990.7|21086.3|20996.3|21079.1|20989.1|33
1656410670000|2022-06-28 10:04:30|21080.1|20990.1|21083|20993|21083|20993|21080.1|20990.1|25
1656410680000|2022-06-28 10:04:40|21082.9|20992.9|21077|20987|21083.7|20993.7|21076.5|20986.5|24
1656410690000|2022-06-28 10:04:50|21076.3|20986.3|21076|20986|21078.2|20988.2|21074.8|20984.8|31
1656410700000|2022-06-28 10:05:00|21076.2|20986.2|21076.7|20986.7|21078.9|20988.9|21074.6|20984.6|19
1656410710000|2022-06-28 10:05:10|21076.6|20986.6|21076|20986|21077|20987|21075.3|20985.3|27
1656410720000|2022-06-28 10:05:20|21075.7|20985.7|21076.2|20986.2|21076.2|20986.2|21075|20985|17
1656410730000|2022-06-28 10:05:30|21076.3|20986.3|21078|20988|21079|20989|21076.2|20986.2|22
1656410740000|2022-06-28 10:05:40|21077.6|20987.6|21081.1|20991.1|21081.1|20991.1|21074.1|20984.1|20
1656410750000|2022-06-28 10:05:50|21080.4|20990.4|21081.2|20991.2|21081.5|20991.5|21074.4|20984.4|24
1656410760000|2022-06-28 10:06:00|21081.1|20991.1|21079.9|20989.9|21082|20992|21077.9|20987.9|24
1656410770000|2022-06-28 10:06:10|21079.4|20989.4|21076.9|20986.9|21079.6|20989.6|21075.7|20985.7|26
1656410780000|2022-06-28 10:06:20|21076.5|20986.5|21086.3|20996.3|21086.9|20996.9|21076.5|20986.5|29
1656410790000|2022-06-28 10:06:30|21086.8|20996.8|21083.3|20993.3|21087.6|20997.6|21083.2|20993.2|22
1656410800000|2022-06-28 10:06:40|21083.5|20993.5|21085.8|20995.8|21085.8|20995.8|21082.7|20992.7|21
1656410810000|2022-06-28 10:06:50|21085|20995|21084.5|20994.5|21086.4|20996.4|21083.6|20993.6|18
1656410820000|2022-06-28 10:07:00|21085.2|20995.2|21084|20994|21087.9|20997.9|21083|20993|22
1656410830000|2022-06-28 10:07:10|21083.3|20993.3|21090.1|21000.1|21092.1|21002.1|21083.3|20993.3|21
1656410840000|2022-06-28 10:07:20|21086.2|20996.2|21090.6|21000.6|21093.6|21003.6|21086.2|20996.2|28
1656410850000|2022-06-28 10:07:30|21090.7|21000.7|21091.6|21001.6|21092.3|21002.3|21085.4|20995.4|24
1656410860000|2022-06-28 10:07:40|21090.3|21000.3|21094|21004|21095.1|21005.1|21087.7|20997.7|10
1656410870000|2022-06-28 10:07:50|21095.1|21005.1|21087.7|20997.7|21095.1|21005.1|21082.8|20992.8|16
1656410880000|2022-06-28 10:08:00|21090.3|21000.3|21093.8|21003.8|21095.3|21005.3|21086.8|20996.8|24
1656410890000|2022-06-28 10:08:10|21095.3|21005.3|21091.9|21001.9|21096.4|21006.4|21088.4|20998.4|33
1656410900000|2022-06-28 10:08:20|21091.8|21001.8|21094.9|21004.9|21098.8|21008.8|21086.1|20996.1|32
1656410910000|2022-06-28 10:08:30|21095|21005|21095.6|21005.6|21096.5|21006.5|21092|21002|31
1656410920000|2022-06-28 10:08:40|21095.3|21005.3|21097.6|21007.6|21097.6|21007.6|21092.4|21002.4|32
1656410930000|2022-06-28 10:08:50|21098.6|21008.6|21084.3|20994.3|21100|21010|21083.3|20993.3|26
1656410940000|2022-06-28 10:09:00|21089.2|20999.2|21089.7|20999.7|21089.7|20999.7|21080.6|20990.6|26
1656410950000|2022-06-28 10:09:10|21089.9|20999.9|21096.5|21006.5|21100|21010|21088.8|20998.8|31
1656410960000|2022-06-28 10:09:20|21097.3|21007.3|21083.3|20993.3|21100.5|21010.5|21081.4|20991.4|29
1656410970000|2022-06-28 10:09:30|21083|20993|21083.5|20993.5|21090.5|21000.5|21081.1|20991.1|20
1656410980000|2022-06-28 10:09:40|21087.5|20997.5|21079.8|20989.8|21087.5|20997.5|21079.2|20989.2|14
1656410990000|2022-06-28 10:09:50|21079.2|20989.2|21082.1|20992.1|21083.7|20993.7|21079.2|20989.2|25
1656411000000|2022-06-28 10:10:00|21081.7|20991.7|21087.3|20997.3|21092.6|21002.6|21081.1|20991.1|35
1656411010000|2022-06-28 10:10:10|21089.3|20999.3|21084.8|20994.8|21091.6|21001.6|21083.8|20993.8|26
1656411020000|2022-06-28 10:10:20|21084.7|20994.7|21080.9|20990.9|21085.3|20995.3|21080.9|20990.9|24
1656411030000|2022-06-28 10:10:30|21080|20990|21084.8|20994.8|21085.2|20995.2|21080|20990|26
1656411040000|2022-06-28 10:10:40|21086|20996|21086.1|20996.1|21088.9|20998.9|21084.1|20994.1|23
1656411050000|2022-06-28 10:10:50|21081.5|20991.5|21087.7|20997.7|21093.4|21003.4|21079.9|20989.9|21
1656411060000|2022-06-28 10:11:00|21089.1|20999.1|21089.6|20999.6|21094.5|21004.5|21084|20994|27
1656411070000|2022-06-28 10:11:10|21089.5|20999.5|21083|20993|21089.6|20999.6|21082.5|20992.5|31
1656411080000|2022-06-28 10:11:20|21084.7|20994.7|21091.2|21001.2|21093|21003|21084.7|20994.7|33
1656411090000|2022-06-28 10:11:30|21088.1|20998.1|21091.7|21001.7|21095.6|21005.6|21087.6|20997.6|20
1656411100000|2022-06-28 10:11:40|21090.8|21000.8|21087|20997|21097.4|21007.4|21087|20997|18
1656411110000|2022-06-28 10:11:50|21086.8|20996.8|21083|20993|21091|21001|21083|20993|21
1656411120000|2022-06-28 10:12:00|21083.1|20993.1|21080.8|20990.8|21090.7|21000.7|21079.3|20989.3|29
1656411130000|2022-06-28 10:12:10|21082.4|20992.4|21078.5|20988.5|21082.8|20992.8|21077.7|20987.7|32
1656411140000|2022-06-28 10:12:20|21079.2|20989.2|21079.5|20989.5|21080.7|20990.7|21077.9|20987.9|24
1656411150000|2022-06-28 10:12:30|21080.6|20990.6|21076.3|20986.3|21080.6|20990.6|21076.3|20986.3|28
1656411160000|2022-06-28 10:12:40|21077|20987|21078.7|20988.7|21079.3|20989.3|21070.4|20980.4|23
1656411170000|2022-06-28 10:12:50|21078.2|20988.2|21075.6|20985.6|21082|20992|21075.6|20985.6|24
1656411180000|2022-06-28 10:13:00|21075|20985|21080.3|20990.3|21081.8|20991.8|21075|20985|36
1656411190000|2022-06-28 10:13:10|21080.1|20990.1|21081.7|20991.7|21085.3|20995.3|21077.9|20987.9|26
1656411200000|2022-06-28 10:13:20|21081.3|20991.3|21081.5|20991.5|21082.1|20992.1|21079.7|20989.7|21
1656411210000|2022-06-28 10:13:30|21081.3|20991.3|21077.2|20987.2|21083.3|20993.3|21077.2|20987.2|29
1656411220000|2022-06-28 10:13:40|21077.3|20987.3|21076.7|20986.7|21078.5|20988.5|21076.7|20986.7|23
1656411230000|2022-06-28 10:13:50|21076.6|20986.6|21077.4|20987.4|21078.8|20988.8|21076.1|20986.1|16
1656411240000|2022-06-28 10:14:00|21077.3|20987.3|21078.4|20988.4|21079.1|20989.1|21076.4|20986.4|15
1656411250000|2022-06-28 10:14:10|21079.1|20989.1|21080.4|20990.4|21081.1|20991.1|21077.2|20987.2|25
1656411260000|2022-06-28 10:14:20|21080.3|20990.3|21079.4|20989.4|21080.6|20990.6|21079.3|20989.3|23
1656411270000|2022-06-28 10:14:30|21079.5|20989.5|21077.7|20987.7|21080.7|20990.7|21077.7|20987.7|19
1656411280000|2022-06-28 10:14:40|21077.8|20987.8|21076.4|20986.4|21077.8|20987.8|21076.4|20986.4|15
1656411290000|2022-06-28 10:14:50|21077|20987|21077.5|20987.5|21078|20988|21076.5|20986.5|19
1656411300000|2022-06-28 10:15:00|21077|20987|21072.6|20982.6|21079|20989|21071.5|20981.5|21
1656411310000|2022-06-28 10:15:10|21072.7|20982.7|21074.6|20984.6|21077.1|20987.1|21072.7|20982.7|26
1656411320000|2022-06-28 10:15:20|21074.5|20984.5|21076.6|20986.6|21077.3|20987.3|21073.6|20983.6|23
1656411330000|2022-06-28 10:15:30|21077.7|20987.7|21074.9|20984.9|21077.9|20987.9|21073.7|20983.7|34
1656411340000|2022-06-28 10:15:40|21074.8|20984.8|21069.6|20979.6|21076|20986|21068|20978|21
1656411350000|2022-06-28 10:15:50|21069.7|20979.7|21065.6|20975.6|21070.3|20980.3|21059.8|20969.8|29
1656411360000|2022-06-28 10:16:00|21066.7|20976.7|21055.9|20965.9|21066.7|20976.7|21053.6|20963.6|33
1656411370000|2022-06-28 10:16:10|21054.4|20964.4|21057.3|20967.3|21062.6|20972.6|21051.7|20961.7|39
1656411380000|2022-06-28 10:16:20|21056.9|20966.9|21057|20967|21057.7|20967.7|21056.4|20966.4|27
1656411390000|2022-06-28 10:16:30|21057.1|20967.1|21058.4|20968.4|21058.7|20968.7|21056.9|20966.9|23
1656411400000|2022-06-28 10:16:40|21058.5|20968.5|21059|20969|21059|20969|21053.1|20963.1|32
1656411410000|2022-06-28 10:16:50|21059.5|20969.5|21062.2|20972.2|21065.6|20975.6|21059.4|20969.4|30
1656411420000|2022-06-28 10:17:00|21061.3|20971.3|21058.7|20968.7|21061.8|20971.8|21058.6|20968.6|27
1656411430000|2022-06-28 10:17:10|21058.8|20968.8|21056.4|20966.4|21060.1|20970.1|21054|20964|29
1656411440000|2022-06-28 10:17:20|21056|20966|21054.6|20964.6|21056.8|20966.8|21053|20963|25
1656411450000|2022-06-28 10:17:30|21055.8|20965.8|21050.1|20960.1|21055.8|20965.8|21049|20959|25
1656411460000|2022-06-28 10:17:40|21049.8|20959.8|21048.1|20958.1|21050.3|20960.3|21048.1|20958.1|29
1656411470000|2022-06-28 10:17:50|21048.2|20958.2|21049.2|20959.2|21049.3|20959.3|21047.5|20957.5|32
1656411480000|2022-06-28 10:18:00|21048.6|20958.6|21048.1|20958.1|21049.7|20959.7|21044.2|20954.2|21
1656411490000|2022-06-28 10:18:10|21047.8|20957.8|21053.5|20963.5|21054.5|20964.5|21047.2|20957.2|32
1656411500000|2022-06-28 10:18:20|21053.3|20963.3|21071.8|20981.8|21071.8|20981.8|21053|20963|35
1656411510000|2022-06-28 10:18:30|21064.9|20974.9|21058|20968|21067.2|20977.2|21058|20968|35
1656411520000|2022-06-28 10:18:40|21058.9|20968.9|21060|20970|21060.6|20970.6|21055.5|20965.5|33
1656411530000|2022-06-28 10:18:50|21060.3|20970.3|21058.7|20968.7|21060.3|20970.3|21053.6|20963.6|30
1656411540000|2022-06-28 10:19:00|21059.2|20969.2|21050|20960|21059.3|20969.3|21049.7|20959.7|19
1656411550000|2022-06-28 10:19:10|21049.9|20959.9|21057.9|20967.9|21060.4|20970.4|21049.9|20959.9|26
1656411560000|2022-06-28 10:19:20|21058|20968|21055.2|20965.2|21059.6|20969.6|21053.7|20963.7|34
1656411570000|2022-06-28 10:19:30|21058.1|20968.1|21058.2|20968.2|21062.4|20972.4|21055.8|20965.8|26
1656411580000|2022-06-28 10:19:40|21058.3|20968.3|21074.4|20984.4|21075.3|20985.3|21058.3|20968.3|32
1656411590000|2022-06-28 10:19:50|21073.9|20983.9|21074|20984|21077|20987|21067.3|20977.3|24
1656411600000|2022-06-28 10:20:00|21075.7|20985.7|21076.6|20986.6|21079.4|20989.4|21074.3|20984.3|30
1656411610000|2022-06-28 10:20:10|21075.8|20985.8|21076|20986|21079.6|20989.6|21075.7|20985.7|31
1656411620000|2022-06-28 10:20:20|21076.1|20986.1|21082.7|20992.7|21085.6|20995.6|21076|20986|29
1656411630000|2022-06-28 10:20:30|21082.8|20992.8|21088.5|20998.5|21089|20999|21082.4|20992.4|29
1656411640000|2022-06-28 10:20:40|21088.7|20998.7|21093|21003|21099.5|21009.5|21088.3|20998.3|30
1656411650000|2022-06-28 10:20:50|21092.2|21002.2|21095.5|21005.5|21095.5|21005.5|21089.9|20999.9|29
1656411660000|2022-06-28 10:21:00|21092.8|21002.8|21089.5|20999.5|21092.8|21002.8|21088.8|20998.8|29
1656411670000|2022-06-28 10:21:10|21089.4|20999.4|21085.6|20995.6|21091.4|21001.4|21083.7|20993.7|21
1656411680000|2022-06-28 10:21:20|21084|20994|21083.7|20993.7|21088.2|20998.2|21080.7|20990.7|21
1656411690000|2022-06-28 10:21:30|21083.8|20993.8|21075.2|20985.2|21086.8|20996.8|21074.5|20984.5|25
1656411700000|2022-06-28 10:21:40|21074.6|20984.6|21073.1|20983.1|21076|20986|21066.4|20976.4|26
1656411710000|2022-06-28 10:21:50|21070.9|20980.9|21067.2|20977.2|21072.6|20982.6|21066.2|20976.2|26
1656411720000|2022-06-28 10:22:00|21064.5|20974.5|21066.5|20976.5|21072.9|20982.9|21064.5|20974.5|18
1656411730000|2022-06-28 10:22:10|21066.6|20976.6|21064|20974|21067.3|20977.3|21064|20974|15
1656411740000|2022-06-28 10:22:20|21065.8|20975.8|21072.4|20982.4|21074.4|20984.4|21061.8|20971.8|23
1656411750000|2022-06-28 10:22:30|21073.7|20983.7|21078.1|20988.1|21081.7|20991.7|21073.1|20983.1|27
1656411760000|2022-06-28 10:22:40|21077.9|20987.9|21080.2|20990.2|21080.3|20990.3|21077.3|20987.3|24
1656411770000|2022-06-28 10:22:50|21079.3|20989.3|21083.2|20993.2|21086.5|20996.5|21079.1|20989.1|22
1656411780000|2022-06-28 10:23:00|21085.9|20995.9|21088.2|20998.2|21089.6|20999.6|21079.7|20989.7|23
1656411790000|2022-06-28 10:23:10|21083|20993|21087.3|20997.3|21087.8|20997.8|21081.1|20991.1|28
1656411800000|2022-06-28 10:23:20|21087.4|20997.4|21103.3|21013.3|21103.3|21013.3|21087.4|20997.4|36
1656411810000|2022-06-28 10:23:30|21103.4|21013.4|21099.3|21009.3|21107.8|21017.8|21099.1|21009.1|35
1656411820000|2022-06-28 10:23:40|21099.2|21009.2|21098.7|21008.7|21101.9|21011.9|21097.2|21007.2|32
1656411830000|2022-06-28 10:23:50|21097.6|21007.6|21102|21012|21102.9|21012.9|21097.4|21007.4|33
1656411840000|2022-06-28 10:24:00|21102.9|21012.9|21099.8|21009.8|21103.7|21013.7|21099.8|21009.8|35
1656411850000|2022-06-28 10:24:10|21099|21009|21091|21001|21104.9|21014.9|21086.4|20996.4|38
1656411860000|2022-06-28 10:24:20|21090.9|21000.9|21085.3|20995.3|21091.3|21001.3|21079.4|20989.4|27
1656411870000|2022-06-28 10:24:30|21085.1|20995.1|21066.5|20976.5|21087.4|20997.4|21065.7|20975.7|35
1656411880000|2022-06-28 10:24:40|21070.9|20980.9|21072.5|20982.5|21074.3|20984.3|21065.5|20975.5|33
1656411890000|2022-06-28 10:24:50|21072.3|20982.3|21070.2|20980.2|21074.5|20984.5|21069.2|20979.2|28
1656411900000|2022-06-28 10:25:00|21070.9|20980.9|21067.8|20977.8|21071.1|20981.1|21062.5|20972.5|32
1656411910000|2022-06-28 10:25:10|21068.1|20978.1|21073|20983|21073|20983|21063.3|20973.3|25
1656411920000|2022-06-28 10:25:20|21066.6|20976.6|21069.1|20979.1|21070.4|20980.4|21063.4|20973.4|35
1656411930000|2022-06-28 10:25:30|21069.3|20979.3|21070.7|20980.7|21070.9|20980.9|21066.9|20976.9|23
1656411940000|2022-06-28 10:25:40|21071|20981|21069.9|20979.9|21076.4|20986.4|21069.3|20979.3|24
1656411950000|2022-06-28 10:25:50|21070|20980|21071.7|20981.7|21077.1|20987.1|21067.6|20977.6|28
1656411960000|2022-06-28 10:26:00|21071.1|20981.1|21072|20982|21075.6|20985.6|21069.2|20979.2|32
1656411970000|2022-06-28 10:26:10|21072.3|20982.3|21079.3|20989.3|21081.6|20991.6|21070.5|20980.5|33
1656411980000|2022-06-28 10:26:20|21080.4|20990.4|21076.5|20986.5|21081.7|20991.7|21076|20986|29
1656411990000|2022-06-28 10:26:30|21076.3|20986.3|21077.6|20987.6|21082.6|20992.6|21076.3|20986.3|24
1656412000000|2022-06-28 10:26:40|21077.3|20987.3|21080.8|20990.8|21082.2|20992.2|21073.2|20983.2|29
1656412010000|2022-06-28 10:26:50|21082.2|20992.2|21073.7|20983.7|21084.5|20994.5|21073.7|20983.7|31
1656412020000|2022-06-28 10:27:00|21079.4|20989.4|21078.6|20988.6|21082.7|20992.7|21077.9|20987.9|36
1656412030000|2022-06-28 10:27:10|21073.9|20983.9|21078.4|20988.4|21079.6|20989.6|21073.8|20983.8|26
1656412040000|2022-06-28 10:27:20|21078|20988|21084.1|20994.1|21084.1|20994.1|21077.7|20987.7|30
1656412050000|2022-06-28 10:27:30|21085.1|20995.1|21084.6|20994.6|21086.9|20996.9|21081.5|20991.5|30
1656412060000|2022-06-28 10:27:40|21084.5|20994.5|21086|20996|21088|20998|21082.7|20992.7|27
1656412070000|2022-06-28 10:27:50|21085.8|20995.8|21082.2|20992.2|21088.4|20998.4|21081.8|20991.8|26
1656412080000|2022-06-28 10:28:00|21082.1|20992.1|21086.6|20996.6|21087.7|20997.7|21080.4|20990.4|34
1656412090000|2022-06-28 10:28:10|21086.5|20996.5|21087.8|20997.8|21087.9|20997.9|21080.6|20990.6|33
1656412100000|2022-06-28 10:28:20|21084.4|20994.4|21084.6|20994.6|21086.8|20996.8|21077.4|20987.4|24
1656412110000|2022-06-28 10:28:30|21084.5|20994.5|21084.7|20994.7|21086.7|20996.7|21080.4|20990.4|29
1656412120000|2022-06-28 10:28:40|21086.1|20996.1|21085.9|20995.9|21086.1|20996.1|21082.3|20992.3|26
1656412130000|2022-06-28 10:28:50|21085.7|20995.7|21081.4|20991.4|21091.3|21001.3|21080.9|20990.9|36
1656412140000|2022-06-28 10:29:00|21081.2|20991.2|21081.5|20991.5|21084.3|20994.3|21079.9|20989.9|24
1656412150000|2022-06-28 10:29:10|21080.7|20990.7|21081.6|20991.6|21082.4|20992.4|21078.7|20988.7|23
1656412160000|2022-06-28 10:29:20|21074.9|20984.9|21082.6|20992.6|21084.2|20994.2|21074.8|20984.8|24
1656412170000|2022-06-28 10:29:30|21082.8|20992.8|21078.1|20988.1|21086.5|20996.5|21078.1|20988.1|29
1656412180000|2022-06-28 10:29:40|21078.2|20988.2|21084.7|20994.7|21085.8|20995.8|21077.7|20987.7|25
1656412190000|2022-06-28 10:29:50|21084.5|20994.5|21091.6|21001.6|21093|21003|21082.2|20992.2|26
1656412200000|2022-06-28 10:30:00|21091.3|21001.3|21088.4|20998.4|21091.5|21001.5|21087|20997|29
1656412210000|2022-06-28 10:30:10|21087.1|20997.1|21088.2|20998.2|21092.7|21002.7|21087.1|20997.1|30
1656412220000|2022-06-28 10:30:20|21091.5|21001.5|21088.4|20998.4|21091.6|21001.6|21087.9|20997.9|21
1656412230000|2022-06-28 10:30:30|21088.3|20998.3|21089|20999|21089.2|20999.2|21088.2|20998.2|15
1656412240000|2022-06-28 10:30:40|21088.7|20998.7|21088.7|20998.7|21088.9|20998.9|21087.6|20997.6|18
1656412250000|2022-06-28 10:30:50|21088.8|20998.8|21087.5|20997.5|21088.8|20998.8|21087.4|20997.4|26
1656412260000|2022-06-28 10:31:00|21087.4|20997.4|21087.6|20997.6|21087.8|20997.8|21086.9|20996.9|18
1656412270000|2022-06-28 10:31:10|21087.5|20997.5|21087.6|20997.6|21088.1|20998.1|21087.4|20997.4|14
1656412280000|2022-06-28 10:31:20|21087.7|20997.7|21098.2|21008.2|21098.2|21008.2|21087.7|20997.7|32
1656412290000|2022-06-28 10:31:30|21098.1|21008.1|21112.1|21022.1|21112.8|21022.8|21097.8|21007.8|35
1656412300000|2022-06-28 10:31:40|21113.4|21023.4|21107.4|21017.4|21119.5|21029.5|21106.1|21016.1|34
1656412310000|2022-06-28 10:31:50|21107.7|21017.7|21108.1|21018.1|21110.2|21020.2|21104.5|21014.5|30
1656412320000|2022-06-28 10:32:00|21109.2|21019.2|21111.4|21021.4|21111.4|21021.4|21103.7|21013.7|33
1656412330000|2022-06-28 10:32:10|21112.6|21022.6|21111.1|21021.1|21117.5|21027.5|21109.1|21019.1|33
1656412340000|2022-06-28 10:32:20|21109.6|21019.6|21107.1|21017.1|21112|21022|21106.9|21016.9|28
1656412350000|2022-06-28 10:32:30|21107.5|21017.5|21112.6|21022.6|21112.6|21022.6|21101|21011|24
1656412360000|2022-06-28 10:32:40|21113.1|21023.1|21109.7|21019.7|21115.8|21025.8|21105.6|21015.6|35
1656412370000|2022-06-28 10:32:50|21109.8|21019.8|21108.8|21018.8|21111.2|21021.2|21104.8|21014.8|22
1656412380000|2022-06-28 10:33:00|21110.1|21020.1|21109.4|21019.4|21110.2|21020.2|21108.3|21018.3|23
1656412390000|2022-06-28 10:33:10|21110.3|21020.3|21111.3|21021.3|21112.1|21022.1|21106.5|21016.5|28
1656412400000|2022-06-28 10:33:20|21109.6|21019.6|21109.2|21019.2|21111.7|21021.7|21104.3|21014.3|28
1656412410000|2022-06-28 10:33:30|21109.3|21019.3|21110.5|21020.5|21111.3|21021.3|21107.8|21017.8|26
1656412420000|2022-06-28 10:33:40|21109.3|21019.3|21111|21021|21111.6|21021.6|21109.1|21019.1|19
1656412430000|2022-06-28 10:33:50|21110.9|21020.9|21112.6|21022.6|21115.6|21025.6|21109.4|21019.4|23
1656412440000|2022-06-28 10:34:00|21112|21022|21120.5|21030.5|21120.6|21030.6|21110.7|21020.7|20
1656412450000|2022-06-28 10:34:10|21120.2|21030.2|21110|21020|21120.2|21030.2|21108.1|21018.1|26
1656412460000|2022-06-28 10:34:20|21110.1|21020.1|21111.1|21021.1|21116.1|21026.1|21103.6|21013.6|25
1656412470000|2022-06-28 10:34:30|21108.5|21018.5|21108.7|21018.7|21113.6|21023.6|21108.3|21018.3|19
1656412480000|2022-06-28 10:34:40|21108.8|21018.8|21107.4|21017.4|21113|21023|21102.2|21012.2|23
1656412490000|2022-06-28 10:34:50|21107|21017|21104.8|21014.8|21110.4|21020.4|21104.8|21014.8|21
1656412500000|2022-06-28 10:35:00|21104.9|21014.9|21106.8|21016.8|21108|21018|21098.8|21008.8|32
1656412510000|2022-06-28 10:35:10|21106.7|21016.7|21105.9|21015.9|21107.6|21017.6|21103.7|21013.7|26
1656412520000|2022-06-28 10:35:20|21105.8|21015.8|21106.5|21016.5|21107.4|21017.4|21105.8|21015.8|15
1656412530000|2022-06-28 10:35:30|21106.6|21016.6|21114.8|21024.8|21116.5|21026.5|21105.8|21015.8|16
1656412540000|2022-06-28 10:35:40|21112.6|21022.6|21106|21016|21112.6|21022.6|21105.3|21015.3|29
1656412550000|2022-06-28 10:35:50|21107.9|21017.9|21106.4|21016.4|21109.1|21019.1|21105.1|21015.1|31
1656412560000|2022-06-28 10:36:00|21108.4|21018.4|21107.1|21017.1|21110.7|21020.7|21105.6|21015.6|33
1656412570000|2022-06-28 10:36:10|21107|21017|21104.9|21014.9|21107.7|21017.7|21103|21013|29
1656412580000|2022-06-28 10:36:20|21104.4|21014.4|21101.8|21011.8|21106.6|21016.6|21098.4|21008.4|25
1656412590000|2022-06-28 10:36:30|21101.3|21011.3|21100|21010|21101.9|21011.9|21099.2|21009.2|26
1656412600000|2022-06-28 10:36:40|21099.9|21009.9|21101.9|21011.9|21107.7|21017.7|21097.7|21007.7|21
1656412610000|2022-06-28 10:36:50|21101.4|21011.4|21101.1|21011.1|21106|21016|21096.4|21006.4|23
1656412620000|2022-06-28 10:37:00|21102|21012|21100.9|21010.9|21105.1|21015.1|21099.8|21009.8|22
1656412630000|2022-06-28 10:37:10|21103.4|21013.4|21103.3|21013.3|21103.5|21013.5|21100.2|21010.2|17
1656412640000|2022-06-28 10:37:20|21101.3|21011.3|21105|21015|21106.4|21016.4|21095.2|21005.2|26
1656412650000|2022-06-28 10:37:30|21106.5|21016.5|21105.3|21015.3|21114.2|21024.2|21103.2|21013.2|27
1656412660000|2022-06-28 10:37:40|21104.6|21014.6|21107.1|21017.1|21108.8|21018.8|21104.4|21014.4|25
1656412670000|2022-06-28 10:37:50|21106.9|21016.9|21102.7|21012.7|21113.2|21023.2|21102.5|21012.5|27
1656412680000|2022-06-28 10:38:00|21102.6|21012.6|21102.2|21012.2|21106.7|21016.7|21101.6|21011.6|19
1656412690000|2022-06-28 10:38:10|21105.2|21015.2|21100.6|21010.6|21105.2|21015.2|21093.3|21003.3|17
1656412700000|2022-06-28 10:38:20|21100|21010|21101.1|21011.1|21105|21015|21096.8|21006.8|16
1656412710000|2022-06-28 10:38:30|21101.5|21011.5|21097.7|21007.7|21104.6|21014.6|21097.7|21007.7|20
1656412720000|2022-06-28 10:38:40|21099.4|21009.4|21105.9|21015.9|21108.6|21018.6|21099.4|21009.4|26
1656412730000|2022-06-28 10:38:50|21105.8|21015.8|21108.5|21018.5|21108.5|21018.5|21102.5|21012.5|16
1656412740000|2022-06-28 10:39:00|21108.4|21018.4|21103.2|21013.2|21108.5|21018.5|21099.8|21009.8|24
1656412750000|2022-06-28 10:39:10|21096.4|21006.4|21095.6|21005.6|21097.6|21007.6|21094.2|21004.2|23
1656412760000|2022-06-28 10:39:20|21095.5|21005.5|21092.9|21002.9|21097.5|21007.5|21089.4|20999.4|28
1656412770000|2022-06-28 10:39:30|21091.5|21001.5|21091.5|21001.5|21092.9|21002.9|21090.6|21000.6|11
1656412780000|2022-06-28 10:39:40|21091.1|21001.1|21079.2|20989.2|21091.1|21001.1|21073.3|20983.3|29
1656412790000|2022-06-28 10:39:50|21080.2|20990.2|21077.5|20987.5|21081.6|20991.6|21076.3|20986.3|27
1656412800000|2022-06-28 10:40:00|21079.1|20989.1|21076|20986|21080.7|20990.7|21076|20986|22
1656412810000|2022-06-28 10:40:10|21077.2|20987.2|21076.6|20986.6|21078.5|20988.5|21073.9|20983.9|28
1656412820000|2022-06-28 10:40:20|21077.1|20987.1|21084|20994|21087.5|20997.5|21074|20984|36
1656412830000|2022-06-28 10:40:30|21079.2|20989.2|21076.5|20986.5|21079.2|20989.2|21075.3|20985.3|21
1656412840000|2022-06-28 10:40:40|21076.7|20986.7|21088.8|20998.8|21089.2|20999.2|21076.4|20986.4|33
1656412850000|2022-06-28 10:40:50|21087.1|20997.1|21097.7|21007.7|21103.1|21013.1|21087.1|20997.1|29
1656412860000|2022-06-28 10:41:00|21096|21006|21091.8|21001.8|21098|21008|21088.8|20998.8|26
1656412870000|2022-06-28 10:41:10|21091.7|21001.7|21089|20999|21092.8|21002.8|21088.8|20998.8|19
1656412880000|2022-06-28 10:41:20|21089.9|20999.9|21083.1|20993.1|21089.9|20999.9|21081.4|20991.4|33
1656412890000|2022-06-28 10:41:30|21081.5|20991.5|21083.9|20993.9|21084.2|20994.2|21079.9|20989.9|31
1656412900000|2022-06-28 10:41:40|21082.8|20992.8|21083.1|20993.1|21084.8|20994.8|21077.9|20987.9|27
1656412910000|2022-06-28 10:41:50|21082.5|20992.5|21083.9|20993.9|21085.8|20995.8|21082.5|20992.5|18
1656412920000|2022-06-28 10:42:00|21084.4|20994.4|21081.8|20991.8|21088.4|20998.4|21081.8|20991.8|24
1656412930000|2022-06-28 10:42:10|21081.7|20991.7|21082.2|20992.2|21086.1|20996.1|21079|20989|29
1656412940000|2022-06-28 10:42:20|21078.6|20988.6|21083.9|20993.9|21084.2|20994.2|21078.6|20988.6|31
1656412950000|2022-06-28 10:42:30|21078|20988|21080.7|20990.7|21083.5|20993.5|21077|20987|24
1656412960000|2022-06-28 10:42:40|21082.2|20992.2|21083.1|20993.1|21083.1|20993.1|21079.3|20989.3|14
1656412970000|2022-06-28 10:42:50|21083.2|20993.2|21087.2|20997.2|21091|21001|21079|20989|32
1656412980000|2022-06-28 10:43:00|21084.5|20994.5|21089.1|20999.1|21089.1|20999.1|21081.3|20991.3|21
1656412990000|2022-06-28 10:43:10|21086.6|20996.6|21087|20997|21089.7|20999.7|21086.6|20996.6|21
1656413000000|2022-06-28 10:43:20|21087.1|20997.1|21087.3|20997.3|21087.3|20997.3|21082.1|20992.1|18
1656413010000|2022-06-28 10:43:30|21090|21000|21087.2|20997.2|21090.1|21000.1|21086.6|20996.6|17
1656413020000|2022-06-28 10:43:40|21087.3|20997.3|21085.3|20995.3|21089.5|20999.5|21084.6|20994.6|28
1656413030000|2022-06-28 10:43:50|21084.1|20994.1|21082|20992|21084.1|20994.1|21076.2|20986.2|22
1656413040000|2022-06-28 10:44:00|21082.1|20992.1|21080.9|20990.9|21082.7|20992.7|21078|20988|23
1656413050000|2022-06-28 10:44:10|21074.7|20984.7|21071.5|20981.5|21076.5|20986.5|21067.7|20977.7|30
1656413060000|2022-06-28 10:44:20|21071.9|20981.9|21065.2|20975.2|21072|20982|21062.8|20972.8|31
1656413070000|2022-06-28 10:44:30|21064.8|20974.8|21055.8|20965.8|21064.8|20974.8|21054.3|20964.3|31
1656413080000|2022-06-28 10:44:40|21055.6|20965.6|21055.1|20965.1|21056|20966|21053.5|20963.5|23
1656413090000|2022-06-28 10:44:50|21055.9|20965.9|21032.9|20942.9|21056.8|20966.8|21031.2|20941.2|30
1656413100000|2022-06-28 10:45:00|21032.3|20942.3|21027.9|20937.9|21032.9|20942.9|21026.2|20936.2|32
1656413110000|2022-06-28 10:45:10|21027.6|20937.6|21032.1|20942.1|21036.1|20946.1|21027.6|20937.6|38
1656413120000|2022-06-28 10:45:20|21033.1|20943.1|21033|20943|21041.1|20951.1|21030.9|20940.9|35
1656413130000|2022-06-28 10:45:30|21032.5|20942.5|21036.9|20946.9|21036.9|20946.9|21031.3|20941.3|25
1656413140000|2022-06-28 10:45:40|21039.3|20949.3|21047.1|20957.1|21050.3|20960.3|21037.8|20947.8|34
1656413150000|2022-06-28 10:45:50|21048.3|20958.3|21051.5|20961.5|21063.5|20973.5|21048|20958|31
1656413160000|2022-06-28 10:46:00|21050.9|20960.9|21044.4|20954.4|21054.2|20964.2|21043.2|20953.2|37
1656413170000|2022-06-28 10:46:10|21040.4|20950.4|21045.2|20955.2|21047.7|20957.7|21038.5|20948.5|34
1656413180000|2022-06-28 10:46:20|21045.3|20955.3|21047.1|20957.1|21050.2|20960.2|21039.4|20949.4|35
1656413190000|2022-06-28 10:46:30|21048.2|20958.2|21049|20959|21050.2|20960.2|21045|20955|31
1656413200000|2022-06-28 10:46:40|21050.9|20960.9|21049.2|20959.2|21050.9|20960.9|21041.4|20951.4|28
1656413210000|2022-06-28 10:46:50|21048.6|20958.6|21049.1|20959.1|21049.4|20959.4|21046.5|20956.5|18
1656413220000|2022-06-28 10:47:00|21048.9|20958.9|21051.9|20961.9|21052.1|20962.1|21046.4|20956.4|24
1656413230000|2022-06-28 10:47:10|21053.6|20963.6|21059.2|20969.2|21059.3|20969.3|21051.9|20961.9|34
1656413240000|2022-06-28 10:47:20|21056.5|20966.5|21054.4|20964.4|21059.4|20969.4|21054.2|20964.2|25
1656413250000|2022-06-28 10:47:30|21054.6|20964.6|21051.2|20961.2|21058.1|20968.1|21051.2|20961.2|24
1656413260000|2022-06-28 10:47:40|21050.8|20960.8|21045.2|20955.2|21052|20962|21037.7|20947.7|26
1656413270000|2022-06-28 10:47:50|21046|20956|21042|20952|21047.4|20957.4|21040.4|20950.4|27
1656413280000|2022-06-28 10:48:00|21040.7|20950.7|21038.8|20948.8|21043.5|20953.5|21038.4|20948.4|37
1656413290000|2022-06-28 10:48:10|21039.1|20949.1|21041|20951|21042.4|20952.4|21036.7|20946.7|33
1656413300000|2022-06-28 10:48:20|21041.3|20951.3|21039.7|20949.7|21042.1|20952.1|21039.7|20949.7|25
1656413310000|2022-06-28 10:48:30|21041.6|20951.6|21042.8|20952.8|21043.2|20953.2|21040.1|20950.1|27
1656413320000|2022-06-28 10:48:40|21042.2|20952.2|21041.7|20951.7|21043.1|20953.1|21040|20950|26
1656413330000|2022-06-28 10:48:50|21041.8|20951.8|21045.3|20955.3|21046.5|20956.5|21040.7|20950.7|23
1656413340000|2022-06-28 10:49:00|21045.4|20955.4|21042.3|20952.3|21047.4|20957.4|21041.9|20951.9|25
1656413350000|2022-06-28 10:49:10|21046.8|20956.8|21044.2|20954.2|21046.8|20956.8|21041|20951|29
1656413360000|2022-06-28 10:49:20|21046|20956|21054.2|20964.2|21057.7|20967.7|21041.3|20951.3|30
1656413370000|2022-06-28 10:49:30|21054|20964|21056.4|20966.4|21058|20968|21050|20960|26
1656413380000|2022-06-28 10:49:40|21055.9|20965.9|21055.5|20965.5|21063.9|20973.9|21055.5|20965.5|22
1656413390000|2022-06-28 10:49:50|21054.1|20964.1|21053.8|20963.8|21057.6|20967.6|21053.8|20963.8|34
1656413400000|2022-06-28 10:50:00|21054.9|20964.9|21052.4|20962.4|21058.1|20968.1|21047.5|20957.5|36
1656413410000|2022-06-28 10:50:10|21052.7|20962.7|21051.7|20961.7|21056.3|20966.3|21047.7|20957.7|36
1656413420000|2022-06-28 10:50:20|21051.6|20961.6|21049.1|20959.1|21051.8|20961.8|21045.8|20955.8|31
1656413430000|2022-06-28 10:50:30|21048.8|20958.8|21044.7|20954.7|21050.8|20960.8|21040|20950|35
1656413440000|2022-06-28 10:50:40|21044.1|20954.1|21040.6|20950.6|21048.2|20958.2|21038.6|20948.6|32
1656413450000|2022-06-28 10:50:50|21040|20950|21041|20951|21043.3|20953.3|21035|20945|28
1656413460000|2022-06-28 10:51:00|21041.1|20951.1|21050.4|20960.4|21052.1|20962.1|21040|20950|31
1656413470000|2022-06-28 10:51:10|21048.3|20958.3|21044.1|20954.1|21053.9|20963.9|21042.7|20952.7|26
1656413480000|2022-06-28 10:51:20|21043.6|20953.6|21044.4|20954.4|21046.2|20956.2|21040.6|20950.6|29
1656413490000|2022-06-28 10:51:30|21044.1|20954.1|21041.6|20951.6|21048.8|20958.8|21038.2|20948.2|28
1656413500000|2022-06-28 10:51:40|21041.4|20951.4|21044.3|20954.3|21046.2|20956.2|21039.1|20949.1|30
1656413510000|2022-06-28 10:51:50|21040|20950|21046.4|20956.4|21048|20958|21040|20950|31
1656413520000|2022-06-28 10:52:00|21046.7|20956.7|21050.5|20960.5|21054.2|20964.2|21043.5|20953.5|30
1656413530000|2022-06-28 10:52:10|21051.1|20961.1|21052.4|20962.4|21053.1|20963.1|21047.1|20957.1|32
1656413540000|2022-06-28 10:52:20|21051.8|20961.8|21053.8|20963.8|21055.8|20965.8|21048.6|20958.6|30
1656413550000|2022-06-28 10:52:30|21055.9|20965.9|21055.4|20965.4|21058.1|20968.1|21050.9|20960.9|30
1656413560000|2022-06-28 10:52:40|21054.3|20964.3|21047.4|20957.4|21057.7|20967.7|21046.9|20956.9|27
1656413570000|2022-06-28 10:52:50|21048.2|20958.2|21046.8|20956.8|21052.6|20962.6|21045.1|20955.1|26
1656413580000|2022-06-28 10:53:00|21046.9|20956.9|21049.2|20959.2|21050.4|20960.4|21045.8|20955.8|27
1656413590000|2022-06-28 10:53:10|21053.7|20963.7|21054.2|20964.2|21057.7|20967.7|21050.2|20960.2|26
1656413600000|2022-06-28 10:53:20|21044|20954|21048.2|20958.2|21049.5|20959.5|21043.4|20953.4|20
1656413610000|2022-06-28 10:53:30|21043.7|20953.7|21048.4|20958.4|21049.8|20959.8|21043.7|20953.7|19
1656413620000|2022-06-28 10:53:40|21045.5|20955.5|21042.9|20952.9|21045.5|20955.5|21042.5|20952.5|21
1656413630000|2022-06-28 10:53:50|21042.6|20952.6|21037.9|20947.9|21045.8|20955.8|21037.9|20947.9|24
1656413640000|2022-06-28 10:54:00|21038.3|20948.3|21039.9|20949.9|21040.8|20950.8|21038|20948|24
1656413650000|2022-06-28 10:54:10|21039.6|20949.6|21039.8|20949.8|21040.6|20950.6|21038.4|20948.4|13
1656413660000|2022-06-28 10:54:20|21039.2|20949.2|21041.9|20951.9|21042.3|20952.3|21039.1|20949.1|27
1656413670000|2022-06-28 10:54:30|21041.8|20951.8|21045.8|20955.8|21045.8|20955.8|21041.5|20951.5|24
1656413680000|2022-06-28 10:54:40|21045.3|20955.3|21050.4|20960.4|21052|20962|21045.3|20955.3|20
1656413690000|2022-06-28 10:54:50|21050.2|20960.2|21046.2|20956.2|21056.3|20966.3|21045.2|20955.2|19
1656413700000|2022-06-28 10:55:00|21045.1|20955.1|21047.7|20957.7|21047.7|20957.7|21045.1|20955.1|29
1656413710000|2022-06-28 10:55:10|21046.7|20956.7|21045.1|20955.1|21051.4|20961.4|21044.6|20954.6|29
1656413720000|2022-06-28 10:55:20|21044.9|20954.9|21046.6|20956.6|21047|20957|21044.5|20954.5|25
1656413730000|2022-06-28 10:55:30|21046.2|20956.2|21044.6|20954.6|21046.6|20956.6|21043.1|20953.1|29
1656413740000|2022-06-28 10:55:40|21044.9|20954.9|21044.5|20954.5|21045.4|20955.4|21043.8|20953.8|22
1656413750000|2022-06-28 10:55:50|21044.3|20954.3|21044.3|20954.3|21044.8|20954.8|21044.2|20954.2|14
1656413760000|2022-06-28 10:56:00|21044.6|20954.6|21044.7|20954.7|21045.5|20955.5|21043|20953|16
1656413770000|2022-06-28 10:56:10|21044.6|20954.6|21045.9|20955.9|21045.9|20955.9|21043.8|20953.8|19
1656413780000|2022-06-28 10:56:20|21045.6|20955.6|21045.4|20955.4|21047.4|20957.4|21042.5|20952.5|27
1656413790000|2022-06-28 10:56:30|21045.1|20955.1|21055.1|20965.1|21055.1|20965.1|21044.2|20954.2|27
1656413800000|2022-06-28 10:56:40|21054.9|20964.9|21052.5|20962.5|21056.1|20966.1|21049.3|20959.3|32
1656413810000|2022-06-28 10:56:50|21052.6|20962.6|21051.7|20961.7|21052.8|20962.8|21047|20957|22
1656413820000|2022-06-28 10:57:00|21051.4|20961.4|21053.7|20963.7|21054.2|20964.2|21050.5|20960.5|15
1656413830000|2022-06-28 10:57:10|21054.2|20964.2|21058.9|20968.9|21059.1|20969.1|21052.6|20962.6|22
1656413840000|2022-06-28 10:57:20|21058.5|20968.5|21059.2|20969.2|21059.2|20969.2|21054.1|20964.1|25
1656413850000|2022-06-28 10:57:30|21059.8|20969.8|21060.5|20970.5|21064.5|20974.5|21058|20968|28
1656413860000|2022-06-28 10:57:40|21059.9|20969.9|21056|20966|21061|20971|21054.2|20964.2|33
1656413870000|2022-06-28 10:57:50|21056.5|20966.5|21047.5|20957.5|21057.9|20967.9|21044.8|20954.8|24
1656413880000|2022-06-28 10:58:00|21047.3|20957.3|21048.2|20958.2|21050|20960|21044.3|20954.3|27
1656413890000|2022-06-28 10:58:10|21048.1|20958.1|21049.5|20959.5|21051.1|20961.1|21048.1|20958.1|19
1656413900000|2022-06-28 10:58:20|21049.7|20959.7|21048.9|20958.9|21050.3|20960.3|21048.9|20958.9|15
1656413910000|2022-06-28 10:58:30|21047.3|20957.3|21050.1|20960.1|21050.5|20960.5|21045.4|20955.4|19
1656413920000|2022-06-28 10:58:40|21050.2|20960.2|21049.8|20959.8|21052.3|20962.3|21045.3|20955.3|18
1656413930000|2022-06-28 10:58:50|21052.1|20962.1|21045.6|20955.6|21052.4|20962.4|21044.5|20954.5|28
1656413940000|2022-06-28 10:59:00|21045.5|20955.5|21052.7|20962.7|21056|20966|21045.5|20955.5|20
1656413950000|2022-06-28 10:59:10|21052.6|20962.6|21051.9|20961.9|21057.3|20967.3|21050.5|20960.5|21
1656413960000|2022-06-28 10:59:20|21052.6|20962.6|21049.1|20959.1|21056.6|20966.6|21046.5|20956.5|30
1656413970000|2022-06-28 10:59:30|21049.4|20959.4|21050.6|20960.6|21050.6|20960.6|21048.4|20958.4|19
1656413980000|2022-06-28 10:59:40|21050.8|20960.8|21052.3|20962.3|21053.6|20963.6|21046.4|20956.4|22
1656413990000|2022-06-28 10:59:50|21052.2|20962.2|21051.3|20961.3|21053.4|20963.4|21049.4|20959.4|29
1656414000000|2022-06-28 11:00:00|21050.5|20960.5|21053.4|20963.4|21054.6|20964.6|21050.2|20960.2|18
1656414010000|2022-06-28 11:00:10|21053|20963|21060.1|20970.1|21061|20971|21052.4|20962.4|22
1656414020000|2022-06-28 11:00:20|21060.2|20970.2|21058.7|20968.7|21061|20971|21058.7|20968.7|24
1656414030000|2022-06-28 11:00:30|21059.1|20969.1|21060.6|20970.6|21063.8|20973.8|21056.8|20966.8|27
1656414040000|2022-06-28 11:00:40|21060.1|20970.1|21057.4|20967.4|21074.2|20984.2|21052.2|20962.2|29
1656414050000|2022-06-28 11:00:50|21058.1|20968.1|21057.2|20967.2|21058.5|20968.5|21054.2|20964.2|30
1656414060000|2022-06-28 11:01:00|21057|20967|21047.6|20957.6|21057|20967|21047.6|20957.6|26
1656414070000|2022-06-28 11:01:10|21048|20958|21047.2|20957.2|21049|20959|21046.4|20956.4|20
1656414080000|2022-06-28 11:01:20|21046.9|20956.9|21047.2|20957.2|21048.8|20958.8|21044.3|20954.3|28
1656414090000|2022-06-28 11:01:30|21048.5|20958.5|21056.2|20966.2|21056.2|20966.2|21048|20958|29
1656414100000|2022-06-28 11:01:40|21053.8|20963.8|21048.9|20958.9|21059.5|20969.5|21048.3|20958.3|31
1656414110000|2022-06-28 11:01:50|21048.2|20958.2|21050.3|20960.3|21051.5|20961.5|21048.2|20958.2|34
1656414120000|2022-06-28 11:02:00|21050.5|20960.5|21050.5|20960.5|21053|20963|21048.3|20958.3|29
1656414130000|2022-06-28 11:02:10|21050.4|20960.4|21055.3|20965.3|21057|20967|21048.5|20958.5|27
1656414140000|2022-06-28 11:02:20|21055.2|20965.2|21053.1|20963.1|21055.9|20965.9|21051.7|20961.7|32
1656414150000|2022-06-28 11:02:30|21053|20963|21046.9|20956.9|21053.5|20963.5|21044.6|20954.6|20
1656414160000|2022-06-28 11:02:40|21046.8|20956.8|21045.2|20955.2|21050.1|20960.1|21044.7|20954.7|27
1656414170000|2022-06-28 11:02:50|21045.9|20955.9|21045.9|20955.9|21047.8|20957.8|21045.5|20955.5|20
1656414180000|2022-06-28 11:03:00|21046.2|20956.2|21046.3|20956.3|21046.9|20956.9|21043|20953|23
1656414190000|2022-06-28 11:03:10|21046.4|20956.4|21046.8|20956.8|21048.4|20958.4|21045.1|20955.1|29
1656414200000|2022-06-28 11:03:20|21047.1|20957.1|21046.5|20956.5|21047.4|20957.4|21045|20955|24
1656414210000|2022-06-28 11:03:30|21046.2|20956.2|21047.2|20957.2|21047.9|20957.9|21044|20954|25
1656414220000|2022-06-28 11:03:40|21047.1|20957.1|21048|20958|21048|20958|21043.9|20953.9|25
1656414230000|2022-06-28 11:03:50|21034.8|20944.8|21010.8|20920.8|21034.8|20944.8|21009.3|20919.3|36
1656414240000|2022-06-28 11:04:00|21011.2|20921.2|21014.3|20924.3|21016.6|20926.6|21009.1|20919.1|35
1656414250000|2022-06-28 11:04:10|21011.8|20921.8|21015.8|20925.8|21017.7|20927.7|21006.1|20916.1|34
1656414260000|2022-06-28 11:04:20|21014|20924|20973.3|20883.3|21014.8|20924.8|20969.5|20879.5|39
1656414270000|2022-06-28 11:04:30|20973.1|20883.1|20997.1|20907.1|20998.7|20908.7|20973.1|20883.1|39
1656414280000|2022-06-28 11:04:40|20997.4|20907.4|21005.2|20915.2|21012.2|20922.2|20997.4|20907.4|40
1656414290000|2022-06-28 11:04:50|21003.7|20913.7|20988.5|20898.5|21008.5|20918.5|20988.5|20898.5|39
1656414300000|2022-06-28 11:05:00|20994.9|20904.9|21001.1|20911.1|21001.1|20911.1|20988.1|20898.1|34
1656414310000|2022-06-28 11:05:10|20998.1|20908.1|21006.5|20916.5|21014.1|20924.1|20998|20908|38
1656414320000|2022-06-28 11:05:20|21005.7|20915.7|20990.2|20900.2|21010.2|20920.2|20987.3|20897.3|32
1656414330000|2022-06-28 11:05:30|20990.7|20900.7|21010|20920|21010|20920|20990.7|20900.7|24
1656414340000|2022-06-28 11:05:40|21015.2|20925.2|20996|20906|21017|20927|20994.9|20904.9|31
1656414350000|2022-06-28 11:05:50|20995|20905|21004.1|20914.1|21009.7|20919.7|20994.9|20904.9|30
1656414360000|2022-06-28 11:06:00|21004.8|20914.8|21003.3|20913.3|21010.7|20920.7|20998.6|20908.6|30
1656414370000|2022-06-28 11:06:10|20997.4|20907.4|20998.7|20908.7|21004.3|20914.3|20997.3|20907.3|30
1656414380000|2022-06-28 11:06:20|21008.6|20918.6|21004.9|20914.9|21008.6|20918.6|20995.7|20905.7|38
1656414390000|2022-06-28 11:06:30|21002.3|20912.3|21001.9|20911.9|21007.5|20917.5|21000.1|20910.1|36
1656414400000|2022-06-28 11:06:40|21001.3|20911.3|20996|20906|21001.7|20911.7|20988.8|20898.8|29
1656414410000|2022-06-28 11:06:50|20995.1|20905.1|20993.7|20903.7|20996.8|20906.8|20992.9|20902.9|31
1656414420000|2022-06-28 11:07:00|20994.5|20904.5|20989.7|20899.7|20994.5|20904.5|20988|20898|28
1656414430000|2022-06-28 11:07:10|20988.5|20898.5|20953.5|20863.5|21000.7|20910.7|20953.5|20863.5|36
1656414440000|2022-06-28 11:07:20|20955.3|20865.3|20952.7|20862.7|20955.6|20865.6|20945.8|20855.8|37
1656414450000|2022-06-28 11:07:30|20952.5|20862.5|20945.7|20855.7|20957.2|20867.2|20942.8|20852.8|37
1656414460000|2022-06-28 11:07:40|20943.2|20853.2|20981.3|20891.3|20981.3|20891.3|20940.9|20850.9|39
1656414470000|2022-06-28 11:07:50|20983.8|20893.8|20986.8|20896.8|20989.1|20899.1|20975.9|20885.9|37
1656414480000|2022-06-28 11:08:00|20985.9|20895.9|20989.5|20899.5|20992.6|20902.6|20985.9|20895.9|37
1656414490000|2022-06-28 11:08:10|20988.8|20898.8|20987.8|20897.8|20994.3|20904.3|20984.8|20894.8|34
1656414500000|2022-06-28 11:08:20|20987.2|20897.2|20987|20897|20990.3|20900.3|20984.8|20894.8|36
1656414510000|2022-06-28 11:08:30|20987.9|20897.9|20983.3|20893.3|20995.2|20905.2|20980|20890|33
1656414520000|2022-06-28 11:08:40|20985.1|20895.1|20967.5|20877.5|20985.1|20895.1|20967.5|20877.5|30
1656414530000|2022-06-28 11:08:50|20967.4|20877.4|20971.8|20881.8|20973.1|20883.1|20964.8|20874.8|32
1656414540000|2022-06-28 11:09:00|20972.9|20882.9|20972.4|20882.4|20974.6|20884.6|20969.7|20879.7|34
1656414550000|2022-06-28 11:09:10|20972.1|20882.1|20972.4|20882.4|20975.2|20885.2|20969.8|20879.8|32
1656414560000|2022-06-28 11:09:20|20974.3|20884.3|20974.1|20884.1|20977.6|20887.6|20970.8|20880.8|30
1656414570000|2022-06-28 11:09:30|20973.7|20883.7|20982.9|20892.9|20984.6|20894.6|20973.7|20883.7|27
1656414580000|2022-06-28 11:09:40|20982.5|20892.5|20983|20893|20983.5|20893.5|20979.1|20889.1|27
1656414590000|2022-06-28 11:09:50|20983.4|20893.4|20986.3|20896.3|20990.6|20900.6|20975.2|20885.2|33
1656414600000|2022-06-28 11:10:00|20986.5|20896.5|20982.7|20892.7|20999.4|20909.4|20982.7|20892.7|28
1656414610000|2022-06-28 11:10:10|20982.6|20892.6|20984.6|20894.6|20985.6|20895.6|20982.5|20892.5|23
1656414620000|2022-06-28 11:10:20|20985.2|20895.2|21001.1|20911.1|21003.6|20913.6|20985.2|20895.2|34
1656414630000|2022-06-28 11:10:30|21004.5|20914.5|21004|20914|21006.1|20916.1|21001.5|20911.5|27
1656414640000|2022-06-28 11:10:40|21005.2|20915.2|21013.9|20923.9|21016.8|20926.8|21005.2|20915.2|33
1656414650000|2022-06-28 11:10:50|21010.8|20920.8|21013.2|20923.2|21015.1|20925.1|21008.8|20918.8|35
1656414660000|2022-06-28 11:11:00|21013.9|20923.9|21006|20916|21014.3|20924.3|21005.4|20915.4|33
1656414670000|2022-06-28 11:11:10|21005.5|20915.5|21006.4|20916.4|21010.3|20920.3|21004.6|20914.6|32
1656414680000|2022-06-28 11:11:20|21007|20917|21013.6|20923.6|21016.7|20926.7|21007|20917|35
1656414690000|2022-06-28 11:11:30|21011.5|20921.5|21013.2|20923.2|21015|20925|21007.5|20917.5|30
1656414700000|2022-06-28 11:11:40|21009.7|20919.7|21016.1|20926.1|21019|20929|21009|20919|33
1656414710000|2022-06-28 11:11:50|21016.2|20926.2|21010.5|20920.5|21017.6|20927.6|21003|20913|33
1656414720000|2022-06-28 11:12:00|21007.5|20917.5|21003.8|20913.8|21010|20920|21003.8|20913.8|30
1656414730000|2022-06-28 11:12:10|21003.9|20913.9|21009.7|20919.7|21012.1|20922.1|21002.1|20912.1|28
1656414740000|2022-06-28 11:12:20|21002.7|20912.7|21001.3|20911.3|21004.8|20914.8|21000|20910|34
1656414750000|2022-06-28 11:12:30|21005.2|20915.2|21004.9|20914.9|21006.3|20916.3|21000.5|20910.5|32
1656414760000|2022-06-28 11:12:40|21005|20915|21003.1|20913.1|21009.8|20919.8|21003.1|20913.1|34
1656414770000|2022-06-28 11:12:50|21003.6|20913.6|21007.9|20917.9|21012.1|20922.1|21003.6|20913.6|28
1656414780000|2022-06-28 11:13:00|21008|20918|21011.5|20921.5|21013.8|20923.8|21008|20918|30
1656414790000|2022-06-28 11:13:10|21011.6|20921.6|21008.5|20918.5|21013.2|20923.2|21007.6|20917.6|28
1656414800000|2022-06-28 11:13:20|21008.4|20918.4|21012.5|20922.5|21014|20924|21008.2|20918.2|31
1656414810000|2022-06-28 11:13:30|21012.7|20922.7|21013.9|20923.9|21015.1|20925.1|21010.1|20920.1|30
1656414820000|2022-06-28 11:13:40|21014|20924|21019.2|20929.2|21019.2|20929.2|21012.1|20922.1|28
1656414830000|2022-06-28 11:13:50|21021.4|20931.4|21018|20928|21021.4|20931.4|21014|20924|29
1656414840000|2022-06-28 11:14:00|21018.2|20928.2|21014|20924|21018.2|20928.2|21012.4|20922.4|27
1656414850000|2022-06-28 11:14:10|21014.4|20924.4|21014.3|20924.3|21018.3|20928.3|21010.5|20920.5|29
1656414860000|2022-06-28 11:14:20|21014.4|20924.4|21016.1|20926.1|21017.3|20927.3|21012.1|20922.1|27
1656414870000|2022-06-28 11:14:30|21015.6|20925.6|21015.4|20925.4|21016.5|20926.5|21013.6|20923.6|20
1656414880000|2022-06-28 11:14:40|21015.3|20925.3|21011.5|20921.5|21017.9|20927.9|21011|20921|27
1656414890000|2022-06-28 11:14:50|21012|20922|21023.1|20933.1|21026.4|20936.4|21011.9|20921.9|25
1656414900000|2022-06-28 11:15:00|21022.5|20932.5|21021.8|20931.8|21026.6|20936.6|21019.9|20929.9|36
1656414910000|2022-06-28 11:15:10|21021|20931|21030.3|20940.3|21037.1|20947.1|21021|20931|36
1656414920000|2022-06-28 11:15:20|21030.7|20940.7|21030.4|20940.4|21040.9|20950.9|21030.3|20940.3|33
1656414930000|2022-06-28 11:15:30|21032.2|20942.2|21031.3|20941.3|21033.8|20943.8|21029.2|20939.2|33
1656414940000|2022-06-28 11:15:40|21030.9|20940.9|21023.9|20933.9|21031|20941|21023.9|20933.9|27
1656414950000|2022-06-28 11:15:50|21026.2|20936.2|21011.1|20921.1|21026.2|20936.2|21011.1|20921.1|30
1656414960000|2022-06-28 11:16:00|21010.9|20920.9|21005.3|20915.3|21011.9|20921.9|21004.6|20914.6|32
1656414970000|2022-06-28 11:16:10|21005.2|20915.2|21002.7|20912.7|21005.6|20915.6|21000.3|20910.3|28
1656414980000|2022-06-28 11:16:20|21002.1|20912.1|21001.3|20911.3|21005.5|20915.5|21000.9|20910.9|25
1656414990000|2022-06-28 11:16:30|21001.2|20911.2|21006|20916|21007.9|20917.9|21000.9|20910.9|32
1656415000000|2022-06-28 11:16:40|21006.1|20916.1|21008.7|20918.7|21012.2|20922.2|21005.6|20915.6|31
1656415010000|2022-06-28 11:16:50|21007.5|20917.5|21000.7|20910.7|21008.1|20918.1|20999.9|20909.9|28
1656415020000|2022-06-28 11:17:00|21000.8|20910.8|21003.1|20913.1|21004.1|20914.1|21000.7|20910.7|30
1656415030000|2022-06-28 11:17:10|21003.2|20913.2|21004.2|20914.2|21006.1|20916.1|21001.4|20911.4|25
1656415040000|2022-06-28 11:17:20|21003.2|20913.2|21000.4|20910.4|21003.9|20913.9|21000.1|20910.1|24
1656415050000|2022-06-28 11:17:30|21000.8|20910.8|21002.1|20912.1|21002.1|20912.1|20997.2|20907.2|32
1656415060000|2022-06-28 11:17:40|21002.2|20912.2|21005.5|20915.5|21005.9|20915.9|21002.2|20912.2|31
1656415070000|2022-06-28 11:17:50|21004.8|20914.8|21001.6|20911.6|21004.8|20914.8|21001|20911|24
1656415080000|2022-06-28 11:18:00|21001.1|20911.1|21002.8|20912.8|21002.9|20912.9|21000.5|20910.5|16
1656415090000|2022-06-28 11:18:10|21002.7|20912.7|21001|20911|21004.6|20914.6|21000.9|20910.9|24
1656415100000|2022-06-28 11:18:20|21001.3|20911.3|21003.2|20913.2|21003.4|20913.4|20999.7|20909.7|29
1656415110000|2022-06-28 11:18:30|21003|20913|21000.8|20910.8|21003.9|20913.9|21000.1|20910.1|20
1656415120000|2022-06-28 11:18:40|21000.7|20910.7|21004.7|20914.7|21005.4|20915.4|21000.7|20910.7|25
1656415130000|2022-06-28 11:18:50|21004|20914|21005|20915|21005|20915|21003.9|20913.9|15
1656415140000|2022-06-28 11:19:00|21004.3|20914.3|21003.6|20913.6|21005|20915|21003.5|20913.5|20
1656415150000|2022-06-28 11:19:10|21004.7|20914.7|21003.7|20913.7|21007.1|20917.1|21003.5|20913.5|21
1656415160000|2022-06-28 11:19:20|21003.8|20913.8|21001|20911|21004.9|20914.9|21001|20911|25
1656415170000|2022-06-28 11:19:30|20999.9|20909.9|21000.2|20910.2|21000.6|20910.6|20998.7|20908.7|29
1656415180000|2022-06-28 11:19:40|20999.5|20909.5|20999|20909|20999.5|20909.5|20995.6|20905.6|22
1656415190000|2022-06-28 11:19:50|20998.8|20908.8|21002.9|20912.9|21002.9|20912.9|20998.8|20908.8|20
1656415200000|2022-06-28 11:20:00|21002.8|20912.8|20998.3|20908.3|21004.7|20914.7|20998.3|20908.3|29
1656415210000|2022-06-28 11:20:10|20998.2|20908.2|20998.6|20908.6|21001.4|20911.4|20996.5|20906.5|28
1656415220000|2022-06-28 11:20:20|20998.3|20908.3|20997.2|20907.2|21000|20910|20993.7|20903.7|29
1656415230000|2022-06-28 11:20:30|20997.3|20907.3|20997.8|20907.8|21000.1|20910.1|20997|20907|20
1656415240000|2022-06-28 11:20:40|20997.9|20907.9|20998.2|20908.2|20998.5|20908.5|20996.2|20906.2|25
1656415250000|2022-06-28 11:20:50|20998.3|20908.3|20998.2|20908.2|21002.8|20912.8|20996.6|20906.6|21
1656415260000|2022-06-28 11:21:00|20998|20908|21002|20912|21004.4|20914.4|20998|20908|29
1656415270000|2022-06-28 11:21:10|21001.9|20911.9|20996.2|20906.2|21003.2|20913.2|20994.4|20904.4|30
1656415280000|2022-06-28 11:21:20|20996.7|20906.7|20997.4|20907.4|20998|20908|20995.7|20905.7|33
1656415290000|2022-06-28 11:21:30|20997.3|20907.3|20996.3|20906.3|21000.5|20910.5|20990.3|20900.3|31
1656415300000|2022-06-28 11:21:40|20996.2|20906.2|21009.8|20919.8|21011.4|20921.4|20996.2|20906.2|32
1656415310000|2022-06-28 11:21:50|21009.6|20919.6|21007.9|20917.9|21014|20924|21007.2|20917.2|24
1656415320000|2022-06-28 11:22:00|21008|20918|21008.8|20918.8|21008.8|20918.8|21007.8|20917.8|19
1656415330000|2022-06-28 11:22:10|21008.7|20918.7|21005.8|20915.8|21011.5|20921.5|21005.8|20915.8|30
1656415340000|2022-06-28 11:22:20|21006.7|20916.7|21003.9|20913.9|21007.4|20917.4|21003.8|20913.8|29
1656415350000|2022-06-28 11:22:30|21004.4|20914.4|21001.9|20911.9|21005|20915|20998.9|20908.9|24
1656415360000|2022-06-28 11:22:40|21002.8|20912.8|21000.5|20910.5|21005.4|20915.4|20999.7|20909.7|28
1656415370000|2022-06-28 11:22:50|21001.5|20911.5|21004.3|20914.3|21005.1|20915.1|20999.9|20909.9|23
1656415380000|2022-06-28 11:23:00|21000.2|20910.2|21004.6|20914.6|21005.1|20915.1|20998.3|20908.3|28
1656415390000|2022-06-28 11:23:10|21003.8|20913.8|21002.7|20912.7|21003.8|20913.8|21000|20910|21
1656415400000|2022-06-28 11:23:20|21002.8|20912.8|21009.7|20919.7|21011.8|20921.8|21001|20911|30
1656415410000|2022-06-28 11:23:30|21010.6|20920.6|21010.5|20920.5|21012|20922|21007.6|20917.6|30
1656415420000|2022-06-28 11:23:40|21010.6|20920.6|21009.8|20919.8|21010.6|20920.6|21009.1|20919.1|23
1656415430000|2022-06-28 11:23:50|21009.9|20919.9|21012.6|20922.6|21013.4|20923.4|21005.4|20915.4|28
1656415440000|2022-06-28 11:24:00|21012.5|20922.5|21012.6|20922.6|21013.9|20923.9|21010.9|20920.9|32
1656415450000|2022-06-28 11:24:10|21012.9|20922.9|21017.8|20927.8|21022.5|20932.5|21012.9|20922.9|32
1656415460000|2022-06-28 11:24:20|21017.9|20927.9|21020.5|20930.5|21021.7|20931.7|21014.7|20924.7|32
1656415470000|2022-06-28 11:24:30|21020.6|20930.6|21018.3|20928.3|21020.9|20930.9|21017.1|20927.1|28
1656415480000|2022-06-28 11:24:40|21018.8|20928.8|21020.7|20930.7|21020.7|20930.7|21016.9|20926.9|20
1656415490000|2022-06-28 11:24:50|21019.2|20929.2|21017.4|20927.4|21020.9|20930.9|21017.3|20927.3|9
1656415500000|2022-06-28 11:25:00|21017.3|20927.3|21018|20928|21019.2|20929.2|21015.5|20925.5|30
1656415510000|2022-06-28 11:25:10|21016.7|20926.7|21018.4|20928.4|21019.1|20929.1|21016|20926|28
1656415520000|2022-06-28 11:25:20|21019.2|20929.2|21018.4|20928.4|21020|20930|21017.7|20927.7|16
1656415530000|2022-06-28 11:25:30|21018.3|20928.3|21018.3|20928.3|21019.4|20929.4|21017.8|20927.8|21
1656415540000|2022-06-28 11:25:40|21018.6|20928.6|21021.6|20931.6|21021.6|20931.6|21017.8|20927.8|30
1656415550000|2022-06-28 11:25:50|21023.4|20933.4|21024.5|20934.5|21028.2|20938.2|21022.9|20932.9|28
1656415560000|2022-06-28 11:26:00|21024.4|20934.4|21028|20938|21031.9|20941.9|21021.3|20931.3|32
1656415570000|2022-06-28 11:26:10|21028.6|20938.6|21028.4|20938.4|21029.7|20939.7|21025.6|20935.6|28
1656415580000|2022-06-28 11:26:20|21029.2|20939.2|21046.3|20956.3|21046.3|20956.3|21023.1|20933.1|35
1656415590000|2022-06-28 11:26:30|21046.8|20956.8|21046|20956|21049.7|20959.7|21043.5|20953.5|32
1656415600000|2022-06-28 11:26:40|21046.6|20956.6|21042.6|20952.6|21047.6|20957.6|21035.7|20945.7|33
1656415610000|2022-06-28 11:26:50|21040.6|20950.6|21039|20949|21042.2|20952.2|21037.9|20947.9|31
1656415620000|2022-06-28 11:27:00|21038|20948|21043.3|20953.3|21044.9|20954.9|21037.6|20947.6|34
1656415630000|2022-06-28 11:27:10|21042.5|20952.5|21041.5|20951.5|21044.2|20954.2|21041.3|20951.3|25
1656415640000|2022-06-28 11:27:20|21042.5|20952.5|21040.1|20950.1|21043.9|20953.9|21040.1|20950.1|22
1656415650000|2022-06-28 11:27:30|21039.7|20949.7|21039.1|20949.1|21041|20951|21037.8|20947.8|28
1656415660000|2022-06-28 11:27:40|21038.7|20948.7|21042.2|20952.2|21042.7|20952.7|21038.4|20948.4|30
1656415670000|2022-06-28 11:27:50|21041.5|20951.5|21037.9|20947.9|21042.6|20952.6|21036.7|20946.7|30
1656415680000|2022-06-28 11:28:00|21037.5|20947.5|21035.1|20945.1|21039.5|20949.5|21033.1|20943.1|34
1656415690000|2022-06-28 11:28:10|21035.2|20945.2|21034.2|20944.2|21035.2|20945.2|21031.4|20941.4|26
1656415700000|2022-06-28 11:28:20|21032.5|20942.5|21033.6|20943.6|21035.3|20945.3|21032.3|20942.3|21
1656415710000|2022-06-28 11:28:30|21034.3|20944.3|21034.3|20944.3|21036.3|20946.3|21032.9|20942.9|35
1656415720000|2022-06-28 11:28:40|21034|20944|21034|20944|21037.2|20947.2|21034|20944|29
1656415730000|2022-06-28 11:28:50|21034.3|20944.3|21042.5|20952.5|21042.5|20952.5|21030.7|20940.7|28
1656415740000|2022-06-28 11:29:00|21042.7|20952.7|21042.2|20952.2|21045.8|20955.8|21041.1|20951.1|28
1656415750000|2022-06-28 11:29:10|21044.3|20954.3|21049.9|20959.9|21052.1|20962.1|21042.8|20952.8|18
1656415760000|2022-06-28 11:29:20|21050|20960|21071.3|20981.3|21071.3|20981.3|21048.7|20958.7|34
1656415770000|2022-06-28 11:29:30|21069.5|20979.5|21069.5|20979.5|21071.6|20981.6|21061.4|20971.4|37
1656415780000|2022-06-28 11:29:40|21068.1|20978.1|21067|20977|21071.1|20981.1|21065.8|20975.8|37
1656415790000|2022-06-28 11:29:50|21068.1|20978.1|21062.5|20972.5|21068.1|20978.1|21059.1|20969.1|36
1656415800000|2022-06-28 11:30:00|21057|20967|21060.6|20970.6|21062.9|20972.9|21055.9|20965.9|35
1656415810000|2022-06-28 11:30:10|21057.7|20967.7|21058.9|20968.9|21059.4|20969.4|21055.4|20965.4|34
1656415820000|2022-06-28 11:30:20|21060|20970|21054.9|20964.9|21060.4|20970.4|21054.6|20964.6|26
1656415830000|2022-06-28 11:30:30|21054.7|20964.7|21053.3|20963.3|21055.3|20965.3|21050.8|20960.8|25
1656415840000|2022-06-28 11:30:40|21052.9|20962.9|21050|20960|21052.9|20962.9|21049.8|20959.8|24
1656415850000|2022-06-28 11:30:50|21050.1|20960.1|21054.1|20964.1|21054.7|20964.7|21049.8|20959.8|16
1656415860000|2022-06-28 11:31:00|21052.5|20962.5|21054.9|20964.9|21056.4|20966.4|21052.5|20962.5|24
1656415870000|2022-06-28 11:31:10|21053|20963|21048|20958|21053|20963|21048|20958|19
1656415880000|2022-06-28 11:31:20|21050.6|20960.6|21050.3|20960.3|21052.2|20962.2|21045.5|20955.5|19
1656415890000|2022-06-28 11:31:30|21050.9|20960.9|21049.1|20959.1|21051.2|20961.2|21045.5|20955.5|23
1656415900000|2022-06-28 11:31:40|21050.6|20960.6|21051.1|20961.1|21051.1|20961.1|21050.1|20960.1|8
1656415910000|2022-06-28 11:31:50|21050.8|20960.8|21059.8|20969.8|21062.5|20972.5|21050.8|20960.8|28
1656415920000|2022-06-28 11:32:00|21060.4|20970.4|21063.8|20973.8|21063.9|20973.9|21059.1|20969.1|21
1656415930000|2022-06-28 11:32:10|21063.7|20973.7|21070.5|20980.5|21073|20983|21059.3|20969.3|30
1656415940000|2022-06-28 11:32:20|21070.6|20980.6|21074.5|20984.5|21074.7|20984.7|21069.8|20979.8|30
1656415950000|2022-06-28 11:32:30|21074.8|20984.8|21076.1|20986.1|21076.5|20986.5|21072.4|20982.4|34
1656415960000|2022-06-28 11:32:40|21076.3|20986.3|21078.4|20988.4|21081.3|20991.3|21073.4|20983.4|27
1656415970000|2022-06-28 11:32:50|21076.1|20986.1|21079|20989|21082.2|20992.2|21074.8|20984.8|30
1656415980000|2022-06-28 11:33:00|21079.2|20989.2|21089.5|20999.5|21089.5|20999.5|21073.3|20983.3|36
1656415990000|2022-06-28 11:33:10|21091.4|21001.4|21095.5|21005.5|21107.1|21017.1|21091.4|21001.4|40
1656416000000|2022-06-28 11:33:20|21096.9|21006.9|21097.4|21007.4|21103.6|21013.6|21092|21002|38
1656416010000|2022-06-28 11:33:30|21097.3|21007.3|21098.1|21008.1|21098.4|21008.4|21094.2|21004.2|33
1656416020000|2022-06-28 11:33:40|21098|21008|21092.6|21002.6|21098.5|21008.5|21091.6|21001.6|33
1656416030000|2022-06-28 11:33:50|21091.4|21001.4|21092.8|21002.8|21092.9|21002.9|21091|21001|24
1656416040000|2022-06-28 11:34:00|21092.3|21002.3|21097|21007|21098.5|21008.5|21084.2|20994.2|32
1656416050000|2022-06-28 11:34:10|21096.8|21006.8|21103.1|21013.1|21106.7|21016.7|21096.8|21006.8|37
1656416060000|2022-06-28 11:34:20|21102.7|21012.7|21105.8|21015.8|21107.8|21017.8|21100.3|21010.3|35
1656416070000|2022-06-28 11:34:30|21106|21016|21102.1|21012.1|21107.8|21017.8|21102.1|21012.1|30
1656416080000|2022-06-28 11:34:40|21103.1|21013.1|21101|21011|21105.5|21015.5|21099.9|21009.9|30
1656416090000|2022-06-28 11:34:50|21100.4|21010.4|21101|21011|21103.1|21013.1|21097.1|21007.1|29
1656416100000|2022-06-28 11:35:00|21101.1|21011.1|21102|21012|21104.7|21014.7|21096.1|21006.1|30
1656416110000|2022-06-28 11:35:10|21104.1|21014.1|21098.6|21008.6|21104.1|21014.1|21097.3|21007.3|36
1656416120000|2022-06-28 11:35:20|21097.9|21007.9|21091.5|21001.5|21099.9|21009.9|21091.3|21001.3|34
1656416130000|2022-06-28 11:35:30|21086|20996|21083.6|20993.6|21089.2|20999.2|21080.3|20990.3|30
1656416140000|2022-06-28 11:35:40|21083.4|20993.4|21081.1|20991.1|21088.1|20998.1|21080.8|20990.8|28
1656416150000|2022-06-28 11:35:50|21081.3|20991.3|21080.3|20990.3|21081.5|20991.5|21079.6|20989.6|24
1656416160000|2022-06-28 11:36:00|21080.5|20990.5|21081.4|20991.4|21081.8|20991.8|21079.6|20989.6|20
1656416170000|2022-06-28 11:36:10|21081.5|20991.5|21079|20989|21086.8|20996.8|21076.6|20986.6|31
1656416180000|2022-06-28 11:36:20|21080.2|20990.2|21081.3|20991.3|21082.7|20992.7|21079.9|20989.9|18
1656416190000|2022-06-28 11:36:30|21081.4|20991.4|21081.4|20991.4|21081.6|20991.6|21079.3|20989.3|17
1656416200000|2022-06-28 11:36:40|21081.5|20991.5|21081.3|20991.3|21081.6|20991.6|21081|20991|9
1656416210000|2022-06-28 11:36:50|21081.4|20991.4|21078.6|20988.6|21083.1|20993.1|21078.6|20988.6|22
1656416220000|2022-06-28 11:37:00|21079|20989|21073.4|20983.4|21079|20989|21072.5|20982.5|25
1656416230000|2022-06-28 11:37:10|21073.2|20983.2|21073.3|20983.3|21075.1|20985.1|21072.4|20982.4|30
1656416240000|2022-06-28 11:37:20|21072.9|20982.9|21073.1|20983.1|21073.5|20983.5|21072.7|20982.7|27
1656416250000|2022-06-28 11:37:30|21074.5|20984.5|21073.4|20983.4|21075.7|20985.7|21073.4|20983.4|15
1656416260000|2022-06-28 11:37:40|21073.7|20983.7|21074.9|20984.9|21076.7|20986.7|21073.4|20983.4|23
1656416270000|2022-06-28 11:37:50|21075|20985|21075|20985|21075.8|20985.8|21074.4|20984.4|17
1656416280000|2022-06-28 11:38:00|21074.8|20984.8|21076.3|20986.3|21077.8|20987.8|21074.8|20984.8|17
1656416290000|2022-06-28 11:38:10|21075.3|20985.3|21074|20984|21076.2|20986.2|21073.6|20983.6|24
1656416300000|2022-06-28 11:38:20|21074.1|20984.1|21078.9|20988.9|21079.5|20989.5|21073.3|20983.3|31
1656416310000|2022-06-28 11:38:30|21079.2|20989.2|21079.7|20989.7|21082.6|20992.6|21079.2|20989.2|22
1656416320000|2022-06-28 11:38:40|21079|20989|21078.4|20988.4|21081.2|20991.2|21078.4|20988.4|20
1656416330000|2022-06-28 11:38:50|21078.6|20988.6|21077.6|20987.6|21078.7|20988.7|21077.5|20987.5|13
1656416340000|2022-06-28 11:39:00|21077.5|20987.5|21085.4|20995.4|21087.9|20997.9|21077.5|20987.5|19
1656416350000|2022-06-28 11:39:10|21083.8|20993.8|21086|20996|21087.4|20997.4|21081.7|20991.7|30
1656416360000|2022-06-28 11:39:20|21083.2|20993.2|21077.6|20987.6|21083.9|20993.9|21076.1|20986.1|18
1656416370000|2022-06-28 11:39:30|21077.5|20987.5|21074.7|20984.7|21078|20988|21072.9|20982.9|27
1656416380000|2022-06-28 11:39:40|21078.7|20988.7|21075|20985|21078.7|20988.7|21071.8|20981.8|24
1656416390000|2022-06-28 11:39:50|21076.2|20986.2|21076.5|20986.5|21078.5|20988.5|21071.5|20981.5|27
1656416400000|2022-06-28 11:40:00|21076.4|20986.4|21070|20980|21078.2|20988.2|21069.6|20979.6|33
1656416410000|2022-06-28 11:40:10|21069.6|20979.6|21067.7|20977.7|21070.6|20980.6|21067.6|20977.6|22
1656416420000|2022-06-28 11:40:20|21067.8|20977.8|21064.5|20974.5|21067.8|20977.8|21064.4|20974.4|22
1656416430000|2022-06-28 11:40:30|21064.1|20974.1|21057.1|20967.1|21065.1|20975.1|21055.4|20965.4|28
1656416440000|2022-06-28 11:40:40|21055.9|20965.9|21058.9|20968.9|21059|20969|21055.2|20965.2|15
1656416450000|2022-06-28 11:40:50|21059|20969|21058.9|20968.9|21059|20969|21058.7|20968.7|14
1656416460000|2022-06-28 11:41:00|21058.8|20968.8|21055.5|20965.5|21059.1|20969.1|21054.9|20964.9|26
1656416470000|2022-06-28 11:41:10|21055.1|20965.1|21057.1|20967.1|21060.3|20970.3|21055.1|20965.1|27
1656416480000|2022-06-28 11:41:20|21059.6|20969.6|21061.5|20971.5|21062.7|20972.7|21058.3|20968.3|23
1656416490000|2022-06-28 11:41:30|21061|20971|21057.9|20967.9|21062.9|20972.9|21055.5|20965.5|30
1656416500000|2022-06-28 11:41:40|21055.6|20965.6|21055.1|20965.1|21058.3|20968.3|21054.4|20964.4|19
1656416510000|2022-06-28 11:41:50|21055|20965|21054|20964|21056.4|20966.4|21052.4|20962.4|22
1656416520000|2022-06-28 11:42:00|21054.7|20964.7|21054.2|20964.2|21055.7|20965.7|21054.1|20964.1|27
1656416530000|2022-06-28 11:42:10|21054.3|20964.3|21055.4|20965.4|21055.4|20965.4|21053.1|20963.1|29
1656416540000|2022-06-28 11:42:20|21055.3|20965.3|21054.8|20964.8|21055.4|20965.4|21054.5|20964.5|16
1656416550000|2022-06-28 11:42:30|21054.9|20964.9|21054|20964|21055.8|20965.8|21053.5|20963.5|20
1656416560000|2022-06-28 11:42:40|21053.9|20963.9|21053.9|20963.9|21056.7|20966.7|21053.3|20963.3|17
1656416570000|2022-06-28 11:42:50|21054.9|20964.9|21054.4|20964.4|21055.8|20965.8|21053.9|20963.9|17
1656416580000|2022-06-28 11:43:00|21054.5|20964.5|21060.5|20970.5|21060.5|20970.5|21053.8|20963.8|18
1656416590000|2022-06-28 11:43:10|21060.9|20970.9|21063.3|20973.3|21064.5|20974.5|21059.9|20969.9|30
1656416600000|2022-06-28 11:43:20|21063.1|20973.1|21062.6|20972.6|21063.8|20973.8|21062.1|20972.1|24
1656416610000|2022-06-28 11:43:30|21062.5|20972.5|21062.3|20972.3|21065.7|20975.7|21061.4|20971.4|27
1656416620000|2022-06-28 11:43:40|21062.1|20972.1|21063.3|20973.3|21063.3|20973.3|21061.1|20971.1|19
1656416630000|2022-06-28 11:43:50|21063.4|20973.4|21063.6|20973.6|21066.9|20976.9|21061.9|20971.9|20
1656416640000|2022-06-28 11:44:00|21063.9|20973.9|21067.4|20977.4|21072.5|20982.5|21063|20973|27
1656416650000|2022-06-28 11:44:10|21067.6|20977.6|21069.7|20979.7|21071.2|20981.2|21067.6|20977.6|22
1656416660000|2022-06-28 11:44:20|21069.9|20979.9|21074.6|20984.6|21076.2|20986.2|21068.7|20978.7|26
1656416670000|2022-06-28 11:44:30|21074.7|20984.7|21072.9|20982.9|21075.5|20985.5|21072.8|20982.8|25
1656416680000|2022-06-28 11:44:40|21072.8|20982.8|21073.3|20983.3|21075.7|20985.7|21072.7|20982.7|23
1656416690000|2022-06-28 11:44:50|21073.2|20983.2|21073.5|20983.5|21074.8|20984.8|21072.7|20982.7|21
1656416700000|2022-06-28 11:45:00|21073.4|20983.4|21073.7|20983.7|21075.5|20985.5|21072.9|20982.9|27
1656416710000|2022-06-28 11:45:10|21072.9|20982.9|21070.2|20980.2|21073.8|20983.8|21069.1|20979.1|18
1656416720000|2022-06-28 11:45:20|21070.1|20980.1|21069.8|20979.8|21074.1|20984.1|21068.4|20978.4|26
1656416730000|2022-06-28 11:45:30|21070.4|20980.4|21070.2|20980.2|21071|20981|21068.4|20978.4|26
1656416740000|2022-06-28 11:45:40|21069.5|20979.5|21071.2|20981.2|21073.9|20983.9|21068.8|20978.8|25
1656416750000|2022-06-28 11:45:50|21070.4|20980.4|21067.1|20977.1|21072.4|20982.4|21066.5|20976.5|20
1656416760000|2022-06-28 11:46:00|21067.2|20977.2|21081.7|20991.7|21081.7|20991.7|21067.2|20977.2|34
1656416770000|2022-06-28 11:46:10|21082.8|20992.8|21083|20993|21083.5|20993.5|21082.8|20992.8|17
1656416780000|2022-06-28 11:46:20|21083.1|20993.1|21084.6|20994.6|21086|20996|21082.8|20992.8|24
1656416790000|2022-06-28 11:46:30|21084.7|20994.7|21084.2|20994.2|21085.3|20995.3|21082.3|20992.3|22
1656416800000|2022-06-28 11:46:40|21085.6|20995.6|21083.4|20993.4|21085.6|20995.6|21082.6|20992.6|23
1656416810000|2022-06-28 11:46:50|21083.5|20993.5|21084.8|20994.8|21085.4|20995.4|21078.6|20988.6|22
1656416820000|2022-06-28 11:47:00|21085.1|20995.1|21082.7|20992.7|21085.3|20995.3|21079.8|20989.8|22
1656416830000|2022-06-28 11:47:10|21082.9|20992.9|21083.3|20993.3|21084.1|20994.1|21082.7|20992.7|13
1656416840000|2022-06-28 11:47:20|21084.6|20994.6|21082.4|20992.4|21084.6|20994.6|21082.3|20992.3|16
1656416850000|2022-06-28 11:47:30|21082.3|20992.3|21087.2|20997.2|21089.9|20999.9|21082.3|20992.3|19
1656416860000|2022-06-28 11:47:40|21085.9|20995.9|21085.5|20995.5|21088.3|20998.3|21085.2|20995.2|20
1656416870000|2022-06-28 11:47:50|21086.5|20996.5|21086.4|20996.4|21087.9|20997.9|21085.2|20995.2|23
1656416880000|2022-06-28 11:48:00|21086.6|20996.6|21088.3|20998.3|21088.3|20998.3|21079.8|20989.8|20
1656416890000|2022-06-28 11:48:10|21088|20998|21092.5|21002.5|21094|21004|21086.4|20996.4|23
1656416900000|2022-06-28 11:48:20|21092.4|21002.4|21090.4|21000.4|21094.6|21004.6|21088.3|20998.3|26
1656416910000|2022-06-28 11:48:30|21091.4|21001.4|21091.7|21001.7|21093.4|21003.4|21090.9|21000.9|23
1656416920000|2022-06-28 11:48:40|21091.9|21001.9|21091.4|21001.4|21094.1|21004.1|21089.9|20999.9|30
1656416930000|2022-06-28 11:48:50|21091.3|21001.3|21090.7|21000.7|21093.4|21003.4|21090.7|21000.7|21
1656416940000|2022-06-28 11:49:00|21089.5|20999.5|21090.4|21000.4|21091.5|21001.5|21087.2|20997.2|22
1656416950000|2022-06-28 11:49:10|21090.5|21000.5|21090.5|21000.5|21092.3|21002.3|21089.9|20999.9|19
1656416960000|2022-06-28 11:49:20|21090.6|21000.6|21092.7|21002.7|21092.7|21002.7|21089.9|20999.9|22
1656416970000|2022-06-28 11:49:30|21093.9|21003.9|21090.9|21000.9|21095.1|21005.1|21090.7|21000.7|25
1656416980000|2022-06-28 11:49:40|21090.8|21000.8|21093|21003|21093.7|21003.7|21090.8|21000.8|15
1656416990000|2022-06-28 11:49:50|21092.9|21002.9|21091.4|21001.4|21094.2|21004.2|21090.5|21000.5|19
1656417000000|2022-06-28 11:50:00|21091.7|21001.7|21090.1|21000.1|21092.4|21002.4|21087.7|20997.7|15
1656417010000|2022-06-28 11:50:10|21090.5|21000.5|21089.5|20999.5|21091.7|21001.7|21089.3|20999.3|17
1656417020000|2022-06-28 11:50:20|21087.3|20997.3|21083.7|20993.7|21094.7|21004.7|21079.6|20989.6|29
1656417030000|2022-06-28 11:50:30|21082.4|20992.4|21071.6|20981.6|21082.4|20992.4|21070.6|20980.6|25
1656417040000|2022-06-28 11:50:40|21071.5|20981.5|21070.6|20980.6|21072.7|20982.7|21069.7|20979.7|22
1656417050000|2022-06-28 11:50:50|21070.8|20980.8|21060.1|20970.1|21071.5|20981.5|21057.8|20967.8|33
1656417060000|2022-06-28 11:51:00|21060.2|20970.2|21053.8|20963.8|21065.4|20975.4|21052.3|20962.3|34
1656417070000|2022-06-28 11:51:10|21053.7|20963.7|21047.4|20957.4|21054.2|20964.2|21046.7|20956.7|38
1656417080000|2022-06-28 11:51:20|21048.5|20958.5|21039.1|20949.1|21048.7|20958.7|21037.5|20947.5|35
1656417090000|2022-06-28 11:51:30|21038.9|20948.9|21037.7|20947.7|21040.4|20950.4|21036.9|20946.9|25
1656417100000|2022-06-28 11:51:40|21037.6|20947.6|21045.2|20955.2|21045.5|20955.5|21037.6|20947.6|29
1656417110000|2022-06-28 11:51:50|21045.3|20955.3|21052.4|20962.4|21054.6|20964.6|21043.3|20953.3|30
1656417120000|2022-06-28 11:52:00|21052.6|20962.6|21057|20967|21059.4|20969.4|21043.8|20953.8|27
1656417130000|2022-06-28 11:52:10|21057.2|20967.2|21063.2|20973.2|21064.6|20974.6|21056.8|20966.8|21
1656417140000|2022-06-28 11:52:20|21063.9|20973.9|21069.1|20979.1|21070|20980|21063.8|20973.8|33
1656417150000|2022-06-28 11:52:30|21065.1|20975.1|21055|20965|21065.1|20975.1|21055|20965|31
1656417160000|2022-06-28 11:52:40|21059.1|20969.1|21057.2|20967.2|21059.4|20969.4|21051.5|20961.5|25
1656417170000|2022-06-28 11:52:50|21057.8|20967.8|21059.6|20969.6|21060.8|20970.8|21054.4|20964.4|33
1656417180000|2022-06-28 11:53:00|21059.7|20969.7|21054.9|20964.9|21061.5|20971.5|21053.7|20963.7|31
1656417190000|2022-06-28 11:53:10|21059.7|20969.7|21061.5|20971.5|21061.5|20971.5|21055.6|20965.6|29
1656417200000|2022-06-28 11:53:20|21059.2|20969.2|21059.9|20969.9|21065.4|20975.4|21054.6|20964.6|32
1656417210000|2022-06-28 11:53:30|21060.1|20970.1|21059.2|20969.2|21060.3|20970.3|21053.3|20963.3|27
1656417220000|2022-06-28 11:53:40|21057|20967|21056.8|20966.8|21060.2|20970.2|21056.5|20966.5|23
1656417230000|2022-06-28 11:53:50|21058.9|20968.9|21061.9|20971.9|21063.6|20973.6|21058.6|20968.6|18
1656417240000|2022-06-28 11:54:00|21061.8|20971.8|21060.5|20970.5|21062.2|20972.2|21059.4|20969.4|23
1656417250000|2022-06-28 11:54:10|21060.3|20970.3|21061.7|20971.7|21062.3|20972.3|21060|20970|17
1656417260000|2022-06-28 11:54:20|21059.5|20969.5|21058.4|20968.4|21061.8|20971.8|21058.4|20968.4|23
1656417270000|2022-06-28 11:54:30|21059.3|20969.3|21061.3|20971.3|21063.9|20973.9|21057.9|20967.9|25
1656417280000|2022-06-28 11:54:40|21061.8|20971.8|21062.4|20972.4|21063|20973|21057.9|20967.9|21
1656417290000|2022-06-28 11:54:50|21061.4|20971.4|21061.1|20971.1|21061.5|20971.5|21060.3|20970.3|13
1656417300000|2022-06-28 11:55:00|21059.8|20969.8|21059|20969|21061.1|20971.1|21059|20969|29
1656417310000|2022-06-28 11:55:10|21060.1|20970.1|21054.2|20964.2|21063.1|20973.1|21054|20964|32
1656417320000|2022-06-28 11:55:20|21055.8|20965.8|21041.9|20951.9|21055.8|20965.8|21036.6|20946.6|31
1656417330000|2022-06-28 11:55:30|21040.4|20950.4|21035.6|20945.6|21040.5|20950.5|21034.1|20944.1|26
1656417340000|2022-06-28 11:55:40|21036.1|20946.1|21032.7|20942.7|21036.3|20946.3|21026.7|20936.7|23
1656417350000|2022-06-28 11:55:50|21032.9|20942.9|21033.9|20943.9|21034.8|20944.8|21032.3|20942.3|25
1656417360000|2022-06-28 11:56:00|21034.1|20944.1|21036.2|20946.2|21038.4|20948.4|21033|20943|33
1656417370000|2022-06-28 11:56:10|21036.3|20946.3|21036.2|20946.2|21038.5|20948.5|21035.5|20945.5|30
1656417380000|2022-06-28 11:56:20|21032.5|20942.5|21035|20945|21035.7|20945.7|21032.5|20942.5|26
1656417390000|2022-06-28 11:56:30|21034.1|20944.1|21032.5|20942.5|21034.6|20944.6|21031.3|20941.3|22
1656417400000|2022-06-28 11:56:40|21031.1|20941.1|21031.6|20941.6|21033.6|20943.6|21028.5|20938.5|27
1656417410000|2022-06-28 11:56:50|21031.5|20941.5|21030.9|20940.9|21033.2|20943.2|21028.7|20938.7|23
1656417420000|2022-06-28 11:57:00|21031.1|20941.1|21032|20942|21032.2|20942.2|21027.5|20937.5|26
1656417430000|2022-06-28 11:57:10|21030.8|20940.8|21033.5|20943.5|21033.7|20943.7|21028.5|20938.5|27
1656417440000|2022-06-28 11:57:20|21033.3|20943.3|21034.1|20944.1|21037.2|20947.2|21032|20942|30
1656417450000|2022-06-28 11:57:30|21033.9|20943.9|21034.2|20944.2|21035.2|20945.2|21031.3|20941.3|27
1656417460000|2022-06-28 11:57:40|21033|20943|21032.5|20942.5|21036.3|20946.3|21032.1|20942.1|25
1656417470000|2022-06-28 11:57:50|21031.5|20941.5|21029.8|20939.8|21031.9|20941.9|21027.1|20937.1|27
1656417480000|2022-06-28 11:58:00|21030.5|20940.5|21037|20947|21037.6|20947.6|21029|20939|26
1656417490000|2022-06-28 11:58:10|21037.1|20947.1|21040.1|20950.1|21041.1|20951.1|21036.8|20946.8|28
1656417500000|2022-06-28 11:58:20|21041|20951|21043.1|20953.1|21046.8|20956.8|21040.9|20950.9|31
1656417510000|2022-06-28 11:58:30|21043.2|20953.2|21036.7|20946.7|21043.5|20953.5|21036.7|20946.7|29
1656417520000|2022-06-28 11:58:40|21036.6|20946.6|21036.4|20946.4|21037.6|20947.6|21035.1|20945.1|20
1656417530000|2022-06-28 11:58:50|21036.5|20946.5|21039.3|20949.3|21040.6|20950.6|21036.5|20946.5|26
1656417540000|2022-06-28 11:59:00|21039.5|20949.5|21042.6|20952.6|21042.9|20952.9|21038.8|20948.8|24
1656417550000|2022-06-28 11:59:10|21041.6|20951.6|21040.1|20950.1|21043.4|20953.4|21039.7|20949.7|24
1656417560000|2022-06-28 11:59:20|21041|20951|21042.6|20952.6|21042.6|20952.6|21038.6|20948.6|21
1656417570000|2022-06-28 11:59:30|21042.4|20952.4|21036|20946|21042.4|20952.4|21035.7|20945.7|28
1656417580000|2022-06-28 11:59:40|21035.9|20945.9|21029.8|20939.8|21036.7|20946.7|21027.3|20937.3|25
1656417590000|2022-06-28 11:59:50|21029|20939|21029.7|20939.7|21030.5|20940.5|21028.7|20938.7|20
1656417600000|2022-06-28 12:00:00|21029.6|20939.6|21029|20939|21029.8|20939.8|21027.7|20937.7|23
1656417610000|2022-06-28 12:00:10|21027.7|20937.7|21031|20941|21031.7|20941.7|21026.9|20936.9|27
1656417620000|2022-06-28 12:00:20|21030|20940|21031|20941|21031.2|20941.2|21025.4|20935.4|21
1656417630000|2022-06-28 12:00:30|21031.7|20941.7|21030|20940|21032.5|20942.5|21028.6|20938.6|22
1656417640000|2022-06-28 12:00:40|21030.1|20940.1|21030.5|20940.5|21031.1|20941.1|21029.8|20939.8|12
1656417650000|2022-06-28 12:00:50|21030.4|20940.4|21030.3|20940.3|21031.2|20941.2|21029.1|20939.1|19
1656417660000|2022-06-28 12:01:00|21030.2|20940.2|21031.3|20941.3|21031.3|20941.3|21029.4|20939.4|22
1656417670000|2022-06-28 12:01:10|21030.6|20940.6|21041.9|20951.9|21041.9|20951.9|21030.1|20940.1|28
1656417680000|2022-06-28 12:01:20|21044.3|20954.3|21053.2|20963.2|21055.2|20965.2|21043.7|20953.7|32
1656417690000|2022-06-28 12:01:30|21053.4|20963.4|21047.6|20957.6|21053.9|20963.9|21047.6|20957.6|26
1656417700000|2022-06-28 12:01:40|21046.5|20956.5|21045.1|20955.1|21047|20957|21041.8|20951.8|31
1656417710000|2022-06-28 12:01:50|21044.7|20954.7|21046.8|20956.8|21048.8|20958.8|21042.4|20952.4|35
1656417720000|2022-06-28 12:02:00|21047.5|20957.5|21045.7|20955.7|21048.8|20958.8|21044.7|20954.7|34
1656417730000|2022-06-28 12:02:10|21046.4|20956.4|21052|20962|21052|20962|21045.8|20955.8|22
1656417740000|2022-06-28 12:02:20|21053.2|20963.2|21058.3|20968.3|21058.3|20968.3|21051.6|20961.6|29
1656417750000|2022-06-28 12:02:30|21059.1|20969.1|21057|20967|21060.1|20970.1|21056.4|20966.4|28
1656417760000|2022-06-28 12:02:40|21056.2|20966.2|21055.1|20965.1|21058|20968|21051.7|20961.7|27
1656417770000|2022-06-28 12:02:50|21055.2|20965.2|21056.5|20966.5|21058.8|20968.8|21055.1|20965.1|23
1656417780000|2022-06-28 12:03:00|21056.1|20966.1|21056.2|20966.2|21058.8|20968.8|21054.5|20964.5|30
1656417790000|2022-06-28 12:03:10|21056.4|20966.4|21054|20964|21058.2|20968.2|21054|20964|33
1656417800000|2022-06-28 12:03:20|21054.2|20964.2|21046.3|20956.3|21054.2|20964.2|21045.6|20955.6|30
1656417810000|2022-06-28 12:03:30|21046|20956|21043.6|20953.6|21046.9|20956.9|21040.8|20950.8|35
1656417820000|2022-06-28 12:03:40|21043.4|20953.4|21042.5|20952.5|21044|20954|21040.9|20950.9|27
1656417830000|2022-06-28 12:03:50|21045.5|20955.5|21048.2|20958.2|21049|20959|21044.8|20954.8|30
1656417840000|2022-06-28 12:04:00|21048.4|20958.4|21048.2|20958.2|21049.7|20959.7|21047|20957|22
1656417850000|2022-06-28 12:04:10|21048.6|20958.6|21053.6|20963.6|21053.6|20963.6|21047.4|20957.4|28
1656417860000|2022-06-28 12:04:20|21054.2|20964.2|21050.2|20960.2|21055.5|20965.5|21050|20960|28
1656417870000|2022-06-28 12:04:30|21051|20961|21049.9|20959.9|21051|20961|21046.8|20956.8|12
1656417880000|2022-06-28 12:04:40|21050.4|20960.4|21051.9|20961.9|21052|20962|21050.1|20960.1|22
1656417890000|2022-06-28 12:04:50|21052.9|20962.9|21056|20966|21057.9|20967.9|21052.9|20962.9|28
1656417900000|2022-06-28 12:05:00|21055.5|20965.5|21059.1|20969.1|21061.4|20971.4|21055.5|20965.5|29
1656417910000|2022-06-28 12:05:10|21059.7|20969.7|21058.1|20968.1|21060.3|20970.3|21054.3|20964.3|24
1656417920000|2022-06-28 12:05:20|21058.3|20968.3|21058.6|20968.6|21060.4|20970.4|21058.1|20968.1|19
1656417930000|2022-06-28 12:05:30|21058.2|20968.2|21059.9|20969.9|21059.9|20969.9|21057.9|20967.9|23
1656417940000|2022-06-28 12:05:40|21059|20969|21058.1|20968.1|21060.9|20970.9|21057.4|20967.4|19
1656417950000|2022-06-28 12:05:50|21058.4|20968.4|21060.3|20970.3|21060.4|20970.4|21058.4|20968.4|19
1656417960000|2022-06-28 12:06:00|21060.7|20970.7|21062.3|20972.3|21063.1|20973.1|21059.1|20969.1|25
1656417970000|2022-06-28 12:06:10|21062.9|20972.9|21072.3|20982.3|21072.9|20982.9|21061.2|20971.2|24
1656417980000|2022-06-28 12:06:20|21072.6|20982.6|21074.6|20984.6|21076.8|20986.8|21072.5|20982.5|29
1656417990000|2022-06-28 12:06:30|21074.5|20984.5|21073.4|20983.4|21080.9|20990.9|21073.4|20983.4|35
1656418000000|2022-06-28 12:06:40|21077.2|20987.2|21068.3|20978.3|21078|20988|21068.3|20978.3|26
1656418010000|2022-06-28 12:06:50|21068.2|20978.2|21065.9|20975.9|21069.5|20979.5|21065.9|20975.9|27
1656418020000|2022-06-28 12:07:00|21065.6|20975.6|21064.7|20974.7|21067.7|20977.7|21064.7|20974.7|18
1656418030000|2022-06-28 12:07:10|21065.1|20975.1|21064.8|20974.8|21065.5|20975.5|21063.4|20973.4|27
1656418040000|2022-06-28 12:07:20|21065.3|20975.3|21078.5|20988.5|21078.5|20988.5|21065.3|20975.3|36
1656418050000|2022-06-28 12:07:30|21078.1|20988.1|21080.4|20990.4|21080.9|20990.9|21076.2|20986.2|37
1656418060000|2022-06-28 12:07:40|21078.4|20988.4|21076.5|20986.5|21079|20989|21071.5|20981.5|31
1656418070000|2022-06-28 12:07:50|21076.6|20986.6|21071.1|20981.1|21078.1|20988.1|21069.7|20979.7|33
1656418080000|2022-06-28 12:08:00|21071.3|20981.3|21071.8|20981.8|21071.9|20981.9|21071|20981|14
1656418090000|2022-06-28 12:08:10|21071.7|20981.7|21067.2|20977.2|21077.5|20987.5|21065.7|20975.7|18
1656418100000|2022-06-28 12:08:20|21067.4|20977.4|21070.6|20980.6|21071.7|20981.7|21067.4|20977.4|22
1656418110000|2022-06-28 12:08:30|21070.5|20980.5|21072.3|20982.3|21078|20988|21069.1|20979.1|22
1656418120000|2022-06-28 12:08:40|21072.6|20982.6|21074.3|20984.3|21079.9|20989.9|21072.6|20982.6|13
1656418130000|2022-06-28 12:08:50|21074.1|20984.1|21077.6|20987.6|21077.8|20987.8|21068.4|20978.4|20
1656418140000|2022-06-28 12:09:00|21077.8|20987.8|21080.1|20990.1|21080.3|20990.3|21068|20978|32
1656418150000|2022-06-28 12:09:10|21080|20990|21070.9|20980.9|21080|20990|21069.6|20979.6|22
1656418160000|2022-06-28 12:09:20|21073.3|20983.3|21067|20977|21078.8|20988.8|21066.7|20976.7|14
1656418170000|2022-06-28 12:09:30|21066.9|20976.9|21067|20977|21068.9|20978.9|21066.7|20976.7|25
1656418180000|2022-06-28 12:09:40|21067.2|20977.2|21074.2|20984.2|21078.1|20988.1|21067.1|20977.1|37
1656418190000|2022-06-28 12:09:50|21073.7|20983.7|21068|20978|21087.5|20997.5|21068|20978|30
1656418200000|2022-06-28 12:10:00|21069.5|20979.5|21068.9|20978.9|21069.7|20979.7|21067.5|20977.5|16
1656418210000|2022-06-28 12:10:10|21069.1|20979.1|21067.8|20977.8|21069.8|20979.8|21067.6|20977.6|17
1656418220000|2022-06-28 12:10:20|21067.5|20977.5|21073.2|20983.2|21074.4|20984.4|21067.5|20977.5|15
1656418230000|2022-06-28 12:10:30|21071.4|20981.4|21075|20985|21076.7|20986.7|21069.9|20979.9|31
1656418240000|2022-06-28 12:10:40|21074.7|20984.7|21075.2|20985.2|21080.4|20990.4|21073.1|20983.1|34
1656418250000|2022-06-28 12:10:50|21075.8|20985.8|21075|20985|21084|20994|21074.7|20984.7|30
1656418260000|2022-06-28 12:11:00|21075.2|20985.2|21074.9|20984.9|21085.4|20995.4|21073.4|20983.4|26
1656418270000|2022-06-28 12:11:10|21082.5|20992.5|21070.1|20980.1|21087.4|20997.4|21069.8|20979.8|12
1656418280000|2022-06-28 12:11:20|21070.3|20980.3|21080.4|20990.4|21080.8|20990.8|21069.9|20979.9|10
1656418290000|2022-06-28 12:11:30|21080.3|20990.3|21072.6|20982.6|21080.5|20990.5|21070.5|20980.5|9
1656418300000|2022-06-28 12:11:40|21071|20981|21068.8|20978.8|21071|20981|21068.4|20978.4|13
1656418310000|2022-06-28 12:11:50|21068.4|20978.4|21069.2|20979.2|21069.2|20979.2|21067.7|20977.7|10
1656418320000|2022-06-28 12:12:00|21068.9|20978.9|21073.5|20983.5|21073.5|20983.5|21065.2|20975.2|23
1656418330000|2022-06-28 12:12:10|21070.9|20980.9|21066.1|20976.1|21071.6|20981.6|21063.4|20973.4|30
1656418340000|2022-06-28 12:12:20|21065.9|20975.9|21063.9|20973.9|21066.1|20976.1|21063.9|20973.9|21
1656418350000|2022-06-28 12:12:30|21064.6|20974.6|21065|20975|21065.8|20975.8|21063.3|20973.3|17
1656418360000|2022-06-28 12:12:40|21064.6|20974.6|21067|20977|21067.9|20977.9|21064.6|20974.6|22
1656418370000|2022-06-28 12:12:50|21066.9|20976.9|21073.5|20983.5|21077|20987|21066.8|20976.8|29
1656418380000|2022-06-28 12:13:00|21073.8|20983.8|21072.1|20982.1|21082|20992|21071|20981|28
1656418390000|2022-06-28 12:13:10|21072.2|20982.2|21071.5|20981.5|21082.2|20992.2|21070.4|20980.4|27
1656418400000|2022-06-28 12:13:20|21071.2|20981.2|21069.9|20979.9|21075.2|20985.2|21069.7|20979.7|27
1656418410000|2022-06-28 12:13:30|21070|20980|21079.1|20989.1|21080.8|20990.8|21069.8|20979.8|14
1656418420000|2022-06-28 12:13:40|21077.7|20987.7|21084.3|20994.3|21090.5|21000.5|21072.2|20982.2|34
1656418430000|2022-06-28 12:13:50|21084.2|20994.2|21070.3|20980.3|21084.2|20994.2|21070.3|20980.3|21
1656418440000|2022-06-28 12:14:00|21070.6|20980.6|21078.5|20988.5|21085|20995|21070.4|20980.4|29
1656418450000|2022-06-28 12:14:10|21078.4|20988.4|21081.5|20991.5|21082.7|20992.7|21078|20988|33
1656418460000|2022-06-28 12:14:20|21081.6|20991.6|21083.6|20993.6|21084.3|20994.3|21080.1|20990.1|32
1656418470000|2022-06-28 12:14:30|21083.3|20993.3|21081.7|20991.7|21083.6|20993.6|21080.6|20990.6|29
1656418480000|2022-06-28 12:14:40|21081.6|20991.6|21085|20995|21087.6|20997.6|21077|20987|31
1656418490000|2022-06-28 12:14:50|21077.8|20987.8|21078.5|20988.5|21087.7|20997.7|21077.5|20987.5|26
1656418500000|2022-06-28 12:15:00|21079|20989|21085.7|20995.7|21086.6|20996.6|21076.3|20986.3|33
1656418510000|2022-06-28 12:15:10|21085.8|20995.8|21085.2|20995.2|21087.1|20997.1|21084.5|20994.5|28
1656418520000|2022-06-28 12:15:20|21085.4|20995.4|21094.4|21004.4|21094.4|21004.4|21085.3|20995.3|31
1656418530000|2022-06-28 12:15:30|21094.9|21004.9|21094.6|21004.6|21111|21021|21093.5|21003.5|26
1656418540000|2022-06-28 12:15:40|21093.7|21003.7|21107.1|21017.1|21107.6|21017.6|21093.6|21003.6|21
1656418550000|2022-06-28 12:15:50|21108|21018|21105.7|21015.7|21108|21018|21101.7|21011.7|30
1656418560000|2022-06-28 12:16:00|21105.9|21015.9|21109.5|21019.5|21112|21022|21105.9|21015.9|39
1656418570000|2022-06-28 12:16:10|21108.8|21018.8|21109.5|21019.5|21110.9|21020.9|21106.7|21016.7|21
1656418580000|2022-06-28 12:16:20|21109.2|21019.2|21131.8|21041.8|21131.8|21041.8|21104.4|21014.4|38
1656418590000|2022-06-28 12:16:30|21133.1|21043.1|21133.7|21043.7|21135.8|21045.8|21127.9|21037.9|33
1656418600000|2022-06-28 12:16:40|21133.3|21043.3|21127.1|21037.1|21133.5|21043.5|21127.1|21037.1|34
1656418610000|2022-06-28 12:16:50|21128.1|21038.1|21132.7|21042.7|21132.8|21042.8|21125|21035|34
1656418620000|2022-06-28 12:17:00|21129.9|21039.9|21129.1|21039.1|21132.2|21042.2|21127.8|21037.8|36
1656418630000|2022-06-28 12:17:10|21127.4|21037.4|21134.1|21044.1|21134.8|21044.8|21117.9|21027.9|29
1656418640000|2022-06-28 12:17:20|21134|21044|21130.4|21040.4|21134|21044|21129.9|21039.9|29
1656418650000|2022-06-28 12:17:30|21129.1|21039.1|21131.2|21041.2|21134.3|21044.3|21127.8|21037.8|32
1656418660000|2022-06-28 12:17:40|21132|21042|21133.3|21043.3|21135.6|21045.6|21129.6|21039.6|29
1656418670000|2022-06-28 12:17:50|21133.2|21043.2|21127|21037|21134.2|21044.2|21124.5|21034.5|20
1656418680000|2022-06-28 12:18:00|21129.6|21039.6|21119.6|21029.6|21133.9|21043.9|21119|21029|26
1656418690000|2022-06-28 12:18:10|21120.3|21030.3|21128.8|21038.8|21129.3|21039.3|21118.3|21028.3|28
1656418700000|2022-06-28 12:18:20|21131.7|21041.7|21128.1|21038.1|21133|21043|21125.2|21035.2|24
1656418710000|2022-06-28 12:18:30|21129.6|21039.6|21124.2|21034.2|21130.8|21040.8|21124.2|21034.2|32
1656418720000|2022-06-28 12:18:40|21124.3|21034.3|21131.5|21041.5|21131.5|21041.5|21124.3|21034.3|37
1656418730000|2022-06-28 12:18:50|21131.4|21041.4|21130.9|21040.9|21133|21043|21125.9|21035.9|33
1656418740000|2022-06-28 12:19:00|21129.9|21039.9|21124.2|21034.2|21130.6|21040.6|21123.7|21033.7|21
1656418750000|2022-06-28 12:19:10|21122.5|21032.5|21134.7|21044.7|21134.7|21044.7|21122.5|21032.5|27
1656418760000|2022-06-28 12:19:20|21133.7|21043.7|21129.5|21039.5|21134.9|21044.9|21129.5|21039.5|26
1656418770000|2022-06-28 12:19:30|21129.6|21039.6|21134.3|21044.3|21137.6|21047.6|21126.6|21036.6|21
1656418780000|2022-06-28 12:19:40|21132.6|21042.6|21129.5|21039.5|21134.7|21044.7|21126.3|21036.3|34
1656418790000|2022-06-28 12:19:50|21129.7|21039.7|21126.8|21036.8|21133.1|21043.1|21126.5|21036.5|23
1656418800000|2022-06-28 12:20:00|21128.2|21038.2|21138|21048|21140|21050|21123.8|21033.8|26
1656418810000|2022-06-28 12:20:10|21137.6|21047.6|21134.6|21044.6|21137.6|21047.6|21126.5|21036.5|33
1656418820000|2022-06-28 12:20:20|21134.7|21044.7|21142|21052|21142|21052|21130.9|21040.9|32
1656418830000|2022-06-28 12:20:30|21142.3|21052.3|21147.4|21057.4|21159|21069|21142.3|21052.3|33
1656418840000|2022-06-28 12:20:40|21146.6|21056.6|21149|21059|21152.5|21062.5|21143.1|21053.1|36
1656418850000|2022-06-28 12:20:50|21148.3|21058.3|21150.3|21060.3|21154.8|21064.8|21143.7|21053.7|32
1656418860000|2022-06-28 12:21:00|21149.8|21059.8|21136.6|21046.6|21156.2|21066.2|21132.6|21042.6|30
1656418870000|2022-06-28 12:21:10|21135.8|21045.8|21135.1|21045.1|21143.2|21053.2|21130.8|21040.8|33
1656418880000|2022-06-28 12:21:20|21134.7|21044.7|21134.9|21044.9|21139.5|21049.5|21131.9|21041.9|24
1656418890000|2022-06-28 12:21:30|21134.5|21044.5|21134.8|21044.8|21135.4|21045.4|21131|21041|26
1656418900000|2022-06-28 12:21:40|21133|21043|21133.3|21043.3|21142.1|21052.1|21129.7|21039.7|20
1656418910000|2022-06-28 12:21:50|21133.7|21043.7|21129.4|21039.4|21138|21048|21124.2|21034.2|27
1656418920000|2022-06-28 12:22:00|21129.3|21039.3|21129.2|21039.2|21131.1|21041.1|21124.6|21034.6|33
1656418930000|2022-06-28 12:22:10|21129.1|21039.1|21130.6|21040.6|21131.3|21041.3|21126.4|21036.4|27
1656418940000|2022-06-28 12:22:20|21128.4|21038.4|21131.7|21041.7|21132.9|21042.9|21127.5|21037.5|22
1656418950000|2022-06-28 12:22:30|21133.4|21043.4|21128.6|21038.6|21133.4|21043.4|21125.7|21035.7|20
1656418960000|2022-06-28 12:22:40|21129.8|21039.8|21126.8|21036.8|21130|21040|21123.7|21033.7|22
1656418970000|2022-06-28 12:22:50|21123.8|21033.8|21118.3|21028.3|21125|21035|21115.8|21025.8|32
1656418980000|2022-06-28 12:23:00|21123.8|21033.8|21115.6|21025.6|21123.8|21033.8|21111.7|21021.7|30
1656418990000|2022-06-28 12:23:10|21112.8|21022.8|21102.3|21012.3|21112.8|21022.8|21099.1|21009.1|33
1656419000000|2022-06-28 12:23:20|21108.6|21018.6|21101.3|21011.3|21111.2|21021.2|21101.3|21011.3|28
1656419010000|2022-06-28 12:23:30|21098.8|21008.8|21098.4|21008.4|21105.1|21015.1|21096|21006|25
1656419020000|2022-06-28 12:23:40|21095.9|21005.9|21087.4|20997.4|21099.2|21009.2|21081.6|20991.6|30
1656419030000|2022-06-28 12:23:50|21086.5|20996.5|21084.8|20994.8|21088.8|20998.8|21081.2|20991.2|36
1656419040000|2022-06-28 12:24:00|21085.7|20995.7|21075.5|20985.5|21089.5|20999.5|21075.5|20985.5|32
1656419050000|2022-06-28 12:24:10|21076.7|20986.7|21067.6|20977.6|21078.5|20988.5|21063.1|20973.1|38
1656419060000|2022-06-28 12:24:20|21067|20977|21066.5|20976.5|21072.7|20982.7|21063.8|20973.8|36
1656419070000|2022-06-28 12:24:30|21066.3|20976.3|21062|20972|21071.5|20981.5|21061.6|20971.6|28
1656419080000|2022-06-28 12:24:40|21062.8|20972.8|21059.7|20969.7|21063.4|20973.4|21055.9|20965.9|26
1656419090000|2022-06-28 12:24:50|21059.9|20969.9|21062.9|20972.9|21068.7|20978.7|21059.2|20969.2|33
1656419100000|2022-06-28 12:25:00|21064|20974|21060|20970|21064.5|20974.5|21059.8|20969.8|32
1656419110000|2022-06-28 12:25:10|21061.1|20971.1|21061.6|20971.6|21065.6|20975.6|21056.6|20966.6|33
1656419120000|2022-06-28 12:25:20|21060.5|20970.5|21062.6|20972.6|21066.2|20976.2|21056.8|20966.8|30
1656419130000|2022-06-28 12:25:30|21062.4|20972.4|21040.3|20950.3|21062.4|20972.4|21040.3|20950.3|33
1656419140000|2022-06-28 12:25:40|21040.2|20950.2|21022.6|20932.6|21040.4|20950.4|21020.1|20930.1|36
1656419150000|2022-06-28 12:25:50|21022.9|20932.9|21029.4|20939.4|21030|20940|21022.3|20932.3|33
1656419160000|2022-06-28 12:26:00|21029.2|20939.2|21031.9|20941.9|21031.9|20941.9|21026.5|20936.5|34
1656419170000|2022-06-28 12:26:10|21030.9|20940.9|21026.9|20936.9|21032.2|20942.2|21026.5|20936.5|36
1656419180000|2022-06-28 12:26:20|21026.3|20936.3|21020.7|20930.7|21027.6|20937.6|21020.7|20930.7|38
1656419190000|2022-06-28 12:26:30|21020.4|20930.4|21016.2|20926.2|21024.3|20934.3|21016.2|20926.2|29
1656419200000|2022-06-28 12:26:40|21018.9|20928.9|21021.4|20931.4|21025.2|20935.2|21012.5|20922.5|35
1656419210000|2022-06-28 12:26:50|21020.8|20930.8|21007.6|20917.6|21022.3|20932.3|21003.8|20913.8|35
1656419220000|2022-06-28 12:27:00|21006.3|20916.3|21006.7|20916.7|21009.6|20919.6|21006.1|20916.1|31
1656419230000|2022-06-28 12:27:10|21006.8|20916.8|21011.5|20921.5|21014.8|20924.8|21006.4|20916.4|30
1656419240000|2022-06-28 12:27:20|21009.6|20919.6|21013.7|20923.7|21014.6|20924.6|21009.1|20919.1|34
1656419250000|2022-06-28 12:27:30|21015.6|20925.6|21020.4|20930.4|21024.9|20934.9|21014.2|20924.2|34
1656419260000|2022-06-28 12:27:40|21020.7|20930.7|21028.8|20938.8|21029.7|20939.7|21020.1|20930.1|35
1656419270000|2022-06-28 12:27:50|21027.7|20937.7|21028.5|20938.5|21028.8|20938.8|21026.3|20936.3|30
1656419280000|2022-06-28 12:28:00|21027.6|20937.6|21026.1|20936.1|21028.5|20938.5|21025.8|20935.8|27
1656419290000|2022-06-28 12:28:10|21026.5|20936.5|21019.4|20929.4|21029.8|20939.8|21019.4|20929.4|32
1656419300000|2022-06-28 12:28:20|21020.6|20930.6|21024.8|20934.8|21024.8|20934.8|21020.6|20930.6|30
1656419310000|2022-06-28 12:28:30|21024.4|20934.4|21024.1|20934.1|21024.8|20934.8|21020.6|20930.6|27
1656419320000|2022-06-28 12:28:40|21023.7|20933.7|21024.8|20934.8|21026.2|20936.2|21023.7|20933.7|30
1656419330000|2022-06-28 12:28:50|21025|20935|21024.5|20934.5|21025.1|20935.1|21022.1|20932.1|24
1656419340000|2022-06-28 12:29:00|21024.4|20934.4|21025.4|20935.4|21025.6|20935.6|21023.1|20933.1|25
1656419350000|2022-06-28 12:29:10|21025.6|20935.6|21028.1|20938.1|21029.8|20939.8|21025.3|20935.3|32
1656419360000|2022-06-28 12:29:20|21028|20938|21025.5|20935.5|21029.4|20939.4|21024.6|20934.6|24
1656419370000|2022-06-28 12:29:30|21025.6|20935.6|21024.5|20934.5|21025.6|20935.6|21023.6|20933.6|29
1656419380000|2022-06-28 12:29:40|21024.6|20934.6|21023.4|20933.4|21025.8|20935.8|21021.3|20931.3|31
1656419390000|2022-06-28 12:29:50|21022.9|20932.9|21019.1|20929.1|21022.9|20932.9|21017|20927|33
1656419400000|2022-06-28 12:30:00|21020.6|20930.6|21014.6|20924.6|21020.6|20930.6|21012.7|20922.7|38
1656419410000|2022-06-28 12:30:10|21015|20925|21024.4|20934.4|21024.4|20934.4|21013.3|20923.3|34
1656419420000|2022-06-28 12:30:20|21024.5|20934.5|21034.4|20944.4|21034.4|20944.4|21022.4|20932.4|31
1656419430000|2022-06-28 12:30:30|21033.8|20943.8|21032.9|20942.9|21041.3|20951.3|21032.8|20942.8|35
1656419440000|2022-06-28 12:30:40|21032.7|20942.7|21008.6|20918.6|21032.7|20942.7|21005.8|20915.8|34
1656419450000|2022-06-28 12:30:50|21008.3|20918.3|20994.4|20904.4|21008.7|20918.7|20991.4|20901.4|30
1656419460000|2022-06-28 12:31:00|20988.4|20898.4|20978.9|20888.9|20990.1|20900.1|20976.6|20886.6|39
1656419470000|2022-06-28 12:31:10|20978.6|20888.6|20976.3|20886.3|20982.2|20892.2|20974.8|20884.8|34
1656419480000|2022-06-28 12:31:20|20975.8|20885.8|20981.9|20891.9|20983.6|20893.6|20975.5|20885.5|35
1656419490000|2022-06-28 12:31:30|20982.2|20892.2|20983.8|20893.8|20987.4|20897.4|20982.2|20892.2|27
1656419500000|2022-06-28 12:31:40|20984.6|20894.6|20988.1|20898.1|20988.3|20898.3|20984.5|20894.5|18
1656419510000|2022-06-28 12:31:50|20987.7|20897.7|20992.8|20902.8|20999.3|20909.3|20987.7|20897.7|33
1656419520000|2022-06-28 12:32:00|20992.6|20902.6|20996|20906|20998.2|20908.2|20991.9|20901.9|30
1656419530000|2022-06-28 12:32:10|20996.6|20906.6|21002.3|20912.3|21005.3|20915.3|20996.6|20906.6|30
1656419540000|2022-06-28 12:32:20|20999.2|20909.2|21007.7|20917.7|21007.7|20917.7|20999.2|20909.2|28
1656419550000|2022-06-28 12:32:30|21007.8|20917.8|21013|20923|21014|20924|21007.8|20917.8|30
1656419560000|2022-06-28 12:32:40|21010.4|20920.4|21011.2|20921.2|21012.4|20922.4|21010.4|20920.4|23
1656419570000|2022-06-28 12:32:50|21012.1|20922.1|21014.6|20924.6|21015.4|20925.4|21009.9|20919.9|25
1656419580000|2022-06-28 12:33:00|21015.1|20925.1|21017.3|20927.3|21019.4|20929.4|21012.3|20922.3|32
1656419590000|2022-06-28 12:33:10|21018.7|20928.7|21025.7|20935.7|21026.2|20936.2|21018.7|20928.7|35
1656419600000|2022-06-28 12:33:20|21024.9|20934.9|21029.5|20939.5|21030.7|20940.7|21024.9|20934.9|30
1656419610000|2022-06-28 12:33:30|21030.1|20940.1|21031.2|20941.2|21035.6|20945.6|21028|20938|35
1656419620000|2022-06-28 12:33:40|21031.3|20941.3|21035.4|20945.4|21035.5|20945.5|21030.3|20940.3|33
1656419630000|2022-06-28 12:33:50|21034.9|20944.9|21033.4|20943.4|21035.4|20945.4|21031.1|20941.1|36
1656419640000|2022-06-28 12:34:00|21032.8|20942.8|21029.4|20939.4|21036.4|20946.4|21029.2|20939.2|31
1656419650000|2022-06-28 12:34:10|21029.9|20939.9|21030.8|20940.8|21033.1|20943.1|21028.5|20938.5|30
1656419660000|2022-06-28 12:34:20|21031.6|20941.6|21024|20934|21031.6|20941.6|21021.8|20931.8|33
1656419670000|2022-06-28 12:34:30|21023|20933|21015.4|20925.4|21023.4|20933.4|21013.7|20923.7|34
1656419680000|2022-06-28 12:34:40|21016.1|20926.1|21019.6|20929.6|21019.6|20929.6|21013.8|20923.8|34
1656419690000|2022-06-28 12:34:50|21019.5|20929.5|21018.1|20928.1|21020.2|20930.2|21016.6|20926.6|29
1656419700000|2022-06-28 12:35:00|21020|20930|21020.5|20930.5|21024.9|20934.9|21018.4|20928.4|36
1656419710000|2022-06-28 12:35:10|21020.3|20930.3|21022.5|20932.5|21023|20933|21018.2|20928.2|31
1656419720000|2022-06-28 12:35:20|21022.4|20932.4|21033.1|20943.1|21033.1|20943.1|21022.4|20932.4|25
1656419730000|2022-06-28 12:35:30|21032.7|20942.7|21030.8|20940.8|21036.4|20946.4|21029|20939|31
1656419740000|2022-06-28 12:35:40|21030.9|20940.9|21039.5|20949.5|21039.5|20949.5|21028.3|20938.3|37
1656419750000|2022-06-28 12:35:50|21040.8|20950.8|21045.8|20955.8|21049.6|20959.6|21040.8|20950.8|37
1656419760000|2022-06-28 12:36:00|21044.7|20954.7|21041.5|20951.5|21049|20959|21041.5|20951.5|34
1656419770000|2022-06-28 12:36:10|21040.8|20950.8|21044.7|20954.7|21046.8|20956.8|21038|20948|37
1656419780000|2022-06-28 12:36:20|21047.5|20957.5|21039.6|20949.6|21047.5|20957.5|21038.1|20948.1|34
1656419790000|2022-06-28 12:36:30|21039.2|20949.2|21044.5|20954.5|21049|20959|21038.7|20948.7|36
1656419800000|2022-06-28 12:36:40|21045.4|20955.4|21044.7|20954.7|21051.4|20961.4|21044.4|20954.4|31
1656419810000|2022-06-28 12:36:50|21049.5|20959.5|21045.9|20955.9|21049.5|20959.5|21044.6|20954.6|31
1656419820000|2022-06-28 12:37:00|21044|20954|21044|20954|21050.5|20960.5|21043.3|20953.3|33
1656419830000|2022-06-28 12:37:10|21045|20955|21035.7|20945.7|21046.3|20956.3|21034.9|20944.9|37
1656419840000|2022-06-28 12:37:20|21035.5|20945.5|21035.2|20945.2|21038.3|20948.3|21033.8|20943.8|33
1656419850000|2022-06-28 12:37:30|21033.9|20943.9|21036.4|20946.4|21038|20948|21032.8|20942.8|34
1656419860000|2022-06-28 12:37:40|21035.5|20945.5|21034.4|20944.4|21039.1|20949.1|21034|20944|27
1656419870000|2022-06-28 12:37:50|21034.8|20944.8|21035.8|20945.8|21038.7|20948.7|21034.1|20944.1|27
1656419880000|2022-06-28 12:38:00|21035.7|20945.7|21039|20949|21040.1|20950.1|21035.7|20945.7|30
1656419890000|2022-06-28 12:38:10|21043.4|20953.4|21035.1|20945.1|21043.4|20953.4|21033.6|20943.6|27
1656419900000|2022-06-28 12:38:20|21034.6|20944.6|21036.2|20946.2|21038.1|20948.1|21034.5|20944.5|26
1656419910000|2022-06-28 12:38:30|21036.3|20946.3|21034.3|20944.3|21036.4|20946.4|21033.2|20943.2|29
1656419920000|2022-06-28 12:38:40|21034.1|20944.1|21036.7|20946.7|21036.8|20946.8|21033.7|20943.7|28
1656419930000|2022-06-28 12:38:50|21036.3|20946.3|21037.5|20947.5|21039.3|20949.3|21035|20945|23
1656419940000|2022-06-28 12:39:00|21036.5|20946.5|21040.3|20950.3|21040.7|20950.7|21036.2|20946.2|32
1656419950000|2022-06-28 12:39:10|21040.1|20950.1|21045.1|20955.1|21045.6|20955.6|21040|20950|29
1656419960000|2022-06-28 12:39:20|21045.3|20955.3|21042.8|20952.8|21045.7|20955.7|21042|20952|24
1656419970000|2022-06-28 12:39:30|21043.1|20953.1|21043.6|20953.6|21045.4|20955.4|21042.6|20952.6|27
1656419980000|2022-06-28 12:39:40|21043.7|20953.7|21043.8|20953.8|21045.6|20955.6|21041.6|20951.6|31
1656419990000|2022-06-28 12:39:50|21043.7|20953.7|21042.5|20952.5|21044.6|20954.6|21041.7|20951.7|23
1656420000000|2022-06-28 12:40:00|21042.4|20952.4|21045.1|20955.1|21045.1|20955.1|21042.2|20952.2|30
1656420010000|2022-06-28 12:40:10|21046.4|20956.4|21050.9|20960.9|21050.9|20960.9|21045.8|20955.8|27
1656420020000|2022-06-28 12:40:20|21056.2|20966.2|21051.9|20961.9|21056.2|20966.2|21051.9|20961.9|30
1656420030000|2022-06-28 12:40:30|21052.6|20962.6|21054.1|20964.1|21054.1|20964.1|21051|20961|26
1656420040000|2022-06-28 12:40:40|21053.3|20963.3|21061.4|20971.4|21061.7|20971.7|21053.3|20963.3|37
1656420050000|2022-06-28 12:40:50|21061.3|20971.3|21059.8|20969.8|21061.9|20971.9|21058.1|20968.1|26
1656420060000|2022-06-28 12:41:00|21059.7|20969.7|21061.7|20971.7|21062.3|20972.3|21058.4|20968.4|32
1656420070000|2022-06-28 12:41:10|21060.9|20970.9|21059.2|20969.2|21061.9|20971.9|21058.7|20968.7|26
1656420080000|2022-06-28 12:41:20|21059.3|20969.3|21061.8|20971.8|21063.7|20973.7|21058.5|20968.5|29
1656420090000|2022-06-28 12:41:30|21061.9|20971.9|21059.7|20969.7|21061.9|20971.9|21059.6|20969.6|25
1656420100000|2022-06-28 12:41:40|21059.9|20969.9|21061.3|20971.3|21061.8|20971.8|21059.6|20969.6|23
1656420110000|2022-06-28 12:41:50|21061.5|20971.5|21062.3|20972.3|21062.4|20972.4|21059.1|20969.1|27
1656420120000|2022-06-28 12:42:00|21062.1|20972.1|21061|20971|21062.1|20972.1|21060.8|20970.8|21
1656420130000|2022-06-28 12:42:10|21060.8|20970.8|21056.8|20966.8|21063|20973|21056.8|20966.8|32
1656420140000|2022-06-28 12:42:20|21056|20966|21059|20969|21060.3|20970.3|21055.1|20965.1|25
1656420150000|2022-06-28 12:42:30|21058.9|20968.9|21056.8|20966.8|21060.3|20970.3|21055.8|20965.8|25
1656420160000|2022-06-28 12:42:40|21056.7|20966.7|21057|20967|21057.1|20967.1|21052.8|20962.8|17
1656420170000|2022-06-28 12:42:50|21056.5|20966.5|21051.9|20961.9|21060.1|20970.1|21051.2|20961.2|24
1656420180000|2022-06-28 12:43:00|21050.7|20960.7|21054.2|20964.2|21055.3|20965.3|21050.6|20960.6|26
1656420190000|2022-06-28 12:43:10|21054.3|20964.3|21056.1|20966.1|21057.2|20967.2|21051.4|20961.4|36
1656420200000|2022-06-28 12:43:20|21055.2|20965.2|21061|20971|21062|20972|21055.2|20965.2|29
1656420210000|2022-06-28 12:43:30|21058.1|20968.1|21058.5|20968.5|21062|20972|21056.9|20966.9|13
1656420220000|2022-06-28 12:43:40|21054|20964|21056.7|20966.7|21057.9|20967.9|21054|20964|10
1656420230000|2022-06-28 12:43:50|21057.3|20967.3|21046|20956|21062.5|20972.5|21046|20956|28
1656420240000|2022-06-28 12:44:00|21046.1|20956.1|21046.8|20956.8|21049.9|20959.9|21043.1|20953.1|26
1656420250000|2022-06-28 12:44:10|21047.5|20957.5|21046.7|20956.7|21049.2|20959.2|21046|20956|15
1656420260000|2022-06-28 12:44:20|21048.2|20958.2|21044.7|20954.7|21048.2|20958.2|21044.7|20954.7|18
1656420270000|2022-06-28 12:44:30|21045.7|20955.7|21045.2|20955.2|21046.4|20956.4|21045|20955|12
1656420280000|2022-06-28 12:44:40|21045.7|20955.7|21058.5|20968.5|21059.6|20969.6|21045.7|20955.7|33
1656420290000|2022-06-28 12:44:50|21058.2|20968.2|21056|20966|21065.5|20975.5|21055.9|20965.9|24
1656420300000|2022-06-28 12:45:00|21056.1|20966.1|21060.3|20970.3|21060.7|20970.7|21054|20964|34
1656420310000|2022-06-28 12:45:10|21059.3|20969.3|21065.2|20975.2|21066|20976|21058.7|20968.7|32
1656420320000|2022-06-28 12:45:20|21066|20976|21066.6|20976.6|21066.8|20976.8|21065|20975|26
1656420330000|2022-06-28 12:45:30|21066.5|20976.5|21062.9|20972.9|21072.2|20982.2|21061.1|20971.1|27
1656420340000|2022-06-28 12:45:40|21063|20973|21059.8|20969.8|21067.6|20977.6|21056.3|20966.3|33
1656420350000|2022-06-28 12:45:50|21061.1|20971.1|21048.4|20958.4|21061.1|20971.1|21048.1|20958.1|35
1656420360000|2022-06-28 12:46:00|21048|20958|21043.5|20953.5|21048|20958|21042.9|20952.9|26
1656420370000|2022-06-28 12:46:10|21043.2|20953.2|21038.4|20948.4|21044|20954|21038.3|20948.3|33
1656420380000|2022-06-28 12:46:20|21038.8|20948.8|21025.5|20935.5|21040.8|20950.8|21024.1|20934.1|34
1656420390000|2022-06-28 12:46:30|21025.6|20935.6|21028.7|20938.7|21029.3|20939.3|21025.1|20935.1|24
1656420400000|2022-06-28 12:46:40|21028.2|20938.2|21038.3|20948.3|21039.8|20949.8|21028.2|20938.2|31
1656420410000|2022-06-28 12:46:50|21038.7|20948.7|21041.3|20951.3|21044.4|20954.4|21036.5|20946.5|33
1656420420000|2022-06-28 12:47:00|21041.4|20951.4|21038.5|20948.5|21045.5|20955.5|21038.5|20948.5|25
1656420430000|2022-06-28 12:47:10|21038.9|20948.9|21039.1|20949.1|21042.5|20952.5|21037.7|20947.7|27
1656420440000|2022-06-28 12:47:20|21039|20949|21041|20951|21041.7|20951.7|21037.8|20947.8|23
1656420450000|2022-06-28 12:47:30|21040.9|20950.9|21041.2|20951.2|21041.7|20951.7|21038.7|20948.7|22
1656420460000|2022-06-28 12:47:40|21041.7|20951.7|21039|20949|21041.7|20951.7|21036.8|20946.8|16
1656420470000|2022-06-28 12:47:50|21039.1|20949.1|21027|20937|21040.8|20950.8|21026.8|20936.8|28
1656420480000|2022-06-28 12:48:00|21028.8|20938.8|21029.5|20939.5|21030.1|20940.1|21028.8|20938.8|18
1656420490000|2022-06-28 12:48:10|21029.3|20939.3|21027|20937|21030.6|20940.6|21027|20937|20
1656420500000|2022-06-28 12:48:20|21027.1|20937.1|21021.8|20931.8|21030|20940|21020|20930|26
1656420510000|2022-06-28 12:48:30|21022|20932|21018.7|20928.7|21023.3|20933.3|21018.7|20928.7|20
1656420520000|2022-06-28 12:48:40|21018.9|20928.9|21022.2|20932.2|21022.5|20932.5|21015.5|20925.5|20
1656420530000|2022-06-28 12:48:50|21022.5|20932.5|21024.5|20934.5|21024.5|20934.5|21020.4|20930.4|20
1656420540000|2022-06-28 12:49:00|21022.9|20932.9|21020.6|20930.6|21022.9|20932.9|21020.5|20930.5|18
1656420550000|2022-06-28 12:49:10|21020.5|20930.5|21020.3|20930.3|21022|20932|21019.4|20929.4|19
1656420560000|2022-06-28 12:49:20|21020|20930|21017.8|20927.8|21021.1|20931.1|21016.8|20926.8|20
1656420570000|2022-06-28 12:49:30|21018.2|20928.2|21022.9|20932.9|21022.9|20932.9|21016.2|20926.2|23
1656420580000|2022-06-28 12:49:40|21011.8|20921.8|21014.5|20924.5|21015.4|20925.4|21007.1|20917.1|22
1656420590000|2022-06-28 12:49:50|21013.3|20923.3|21009.6|20919.6|21013.7|20923.7|21002.4|20912.4|27
1656420600000|2022-06-28 12:50:00|21009.5|20919.5|21009.5|20919.5|21011.1|20921.1|21007.8|20917.8|30
1656420610000|2022-06-28 12:50:10|21009|20919|21011.1|20921.1|21011.1|20921.1|21006.8|20916.8|27
1656420620000|2022-06-28 12:50:20|21012.5|20922.5|20996.9|20906.9|21013.3|20923.3|20996.8|20906.8|22
1656420630000|2022-06-28 12:50:30|20997|20907|21002.7|20912.7|21002.7|20912.7|20996.9|20906.9|20
1656420640000|2022-06-28 12:50:40|21001.4|20911.4|21002.2|20912.2|21004.1|20914.1|21000.6|20910.6|22
1656420650000|2022-06-28 12:50:50|21001.9|20911.9|21001.1|20911.1|21003.1|20913.1|21000.5|20910.5|17
1656420660000|2022-06-28 12:51:00|21000.5|20910.5|21002|20912|21005.4|20915.4|21000.3|20910.3|29
1656420670000|2022-06-28 12:51:10|21002.2|20912.2|21003.9|20913.9|21008.1|20918.1|21001.4|20911.4|28
1656420680000|2022-06-28 12:51:20|21004.2|20914.2|21009.1|20919.1|21014.3|20924.3|21004.2|20914.2|25
1656420690000|2022-06-28 12:51:30|21007|20917|21009.9|20919.9|21013.8|20923.8|21007|20917|26
1656420700000|2022-06-28 12:51:40|21014.5|20924.5|21002|20912|21014.5|20924.5|20996.1|20906.1|30
1656420710000|2022-06-28 12:51:50|21001.1|20911.1|21002.3|20912.3|21004.8|20914.8|21000.8|20910.8|18
1656420720000|2022-06-28 12:52:00|21002.2|20912.2|21005.6|20915.6|21006.9|20916.9|21002.2|20912.2|28
1656420730000|2022-06-28 12:52:10|21005|20915|21006.2|20916.2|21006.7|20916.7|21005|20915|20
1656420740000|2022-06-28 12:52:20|21006.4|20916.4|21006.6|20916.6|21007.6|20917.6|21006.2|20916.2|22
1656420750000|2022-06-28 12:52:30|21007.2|20917.2|21008.9|20918.9|21009.3|20919.3|21007.2|20917.2|21
1656420760000|2022-06-28 12:52:40|21008.8|20918.8|21007.6|20917.6|21008.8|20918.8|21001.2|20911.2|24
1656420770000|2022-06-28 12:52:50|21006.7|20916.7|21005.7|20915.7|21006.7|20916.7|21002|20912|24
1656420780000|2022-06-28 12:53:00|21006|20916|21005.9|20915.9|21008.7|20918.7|21005.9|20915.9|19
1656420790000|2022-06-28 12:53:10|21006.4|20916.4|21005.5|20915.5|21008.5|20918.5|21005.5|20915.5|21
1656420800000|2022-06-28 12:53:20|21004.6|20914.6|21006.9|20916.9|21009.5|20919.5|21004.6|20914.6|28
1656420810000|2022-06-28 12:53:30|21008.1|20918.1|21007.6|20917.6|21008.7|20918.7|21005.8|20915.8|22
1656420820000|2022-06-28 12:53:40|21006.7|20916.7|21007.9|20917.9|21010.5|20920.5|21006.7|20916.7|26
1656420830000|2022-06-28 12:53:50|21008|20918|21008.1|20918.1|21008.7|20918.7|21007|20917|23
1656420840000|2022-06-28 12:54:00|21008.2|20918.2|21015.4|20925.4|21015.4|20925.4|21007|20917|28
1656420850000|2022-06-28 12:54:10|21015.5|20925.5|21017.2|20927.2|21018.3|20928.3|21010.7|20920.7|35
1656420860000|2022-06-28 12:54:20|21017.5|20927.5|21012.3|20922.3|21028.2|20938.2|21011.9|20921.9|31
1656420870000|2022-06-28 12:54:30|21013.4|20923.4|21011.9|20921.9|21014.6|20924.6|21010.3|20920.3|33
1656420880000|2022-06-28 12:54:40|21013.2|20923.2|21006.6|20916.6|21013.2|20923.2|21005.6|20915.6|20
1656420890000|2022-06-28 12:54:50|21006.8|20916.8|21006.1|20916.1|21009.4|20919.4|21004.8|20914.8|26
1656420900000|2022-06-28 12:55:00|21005.2|20915.2|21014|20924|21014|20924|21004.5|20914.5|22
1656420910000|2022-06-28 12:55:10|21014.1|20924.1|21015|20925|21015.2|20925.2|21012|20922|30
1656420920000|2022-06-28 12:55:20|21014.5|20924.5|21014.1|20924.1|21015.1|20925.1|21011.7|20921.7|22
1656420930000|2022-06-28 12:55:30|21013.4|20923.4|21016.2|20926.2|21022.9|20932.9|21012.7|20922.7|23
1656420940000|2022-06-28 12:55:40|21013.7|20923.7|21022.3|20932.3|21022.8|20932.8|21013.7|20923.7|32
1656420950000|2022-06-28 12:55:50|21020.9|20930.9|21025.1|20935.1|21025.2|20935.2|21014.4|20924.4|34
1656420960000|2022-06-28 12:56:00|21025.3|20935.3|21020.2|20930.2|21028.2|20938.2|21019.8|20929.8|27
1656420970000|2022-06-28 12:56:10|21020.4|20930.4|21012.7|20922.7|21024.4|20934.4|21011.8|20921.8|30
1656420980000|2022-06-28 12:56:20|21011.7|20921.7|21012.4|20922.4|21012.6|20922.6|21010.3|20920.3|22
1656420990000|2022-06-28 12:56:30|21011.6|20921.6|21008.5|20918.5|21012.2|20922.2|21007.8|20917.8|24
1656421000000|2022-06-28 12:56:40|21009.3|20919.3|21009.6|20919.6|21010.4|20920.4|21008.1|20918.1|21
1656421010000|2022-06-28 12:56:50|21009.4|20919.4|21015.5|20925.5|21015.5|20925.5|21009.4|20919.4|27
1656421020000|2022-06-28 12:57:00|21015.4|20925.4|21014.5|20924.5|21020.4|20930.4|21013.4|20923.4|30
1656421030000|2022-06-28 12:57:10|21014|20924|21018.5|20928.5|21018.6|20928.6|21011.4|20921.4|34
1656421040000|2022-06-28 12:57:20|21018.6|20928.6|21019.4|20929.4|21020.4|20930.4|21018.1|20928.1|21
1656421050000|2022-06-28 12:57:30|21019.5|20929.5|21022.3|20932.3|21022.4|20932.4|21019.5|20929.5|18
1656421060000|2022-06-28 12:57:40|21019.1|20929.1|21016|20926|21023.8|20933.8|21015.4|20925.4|22
1656421070000|2022-06-28 12:57:50|21015.8|20925.8|21014.5|20924.5|21017|20927|21014.1|20924.1|23
1656421080000|2022-06-28 12:58:00|21014.6|20924.6|21017.2|20927.2|21019.7|20929.7|21014.6|20924.6|23
1656421090000|2022-06-28 12:58:10|21017.7|20927.7|21018|20928|21020.4|20930.4|21017.5|20927.5|17
1656421100000|2022-06-28 12:58:20|21018.1|20928.1|21017.6|20927.6|21018.8|20928.8|21016.4|20926.4|23
1656421110000|2022-06-28 12:58:30|21017.7|20927.7|21012.7|20922.7|21021|20931|21012.6|20922.6|28
1656421120000|2022-06-28 12:58:40|21012.6|20922.6|21014.1|20924.1|21015.5|20925.5|21010.6|20920.6|20
1656421130000|2022-06-28 12:58:50|21014.2|20924.2|21013.7|20923.7|21019.3|20929.3|21013.6|20923.6|29
1656421140000|2022-06-28 12:59:00|21010.7|20920.7|21011.1|20921.1|21012.1|20922.1|21010.7|20920.7|8
1656421150000|2022-06-28 12:59:10|21011.2|20921.2|21011.8|20921.8|21013.1|20923.1|21011|20921|22
1656421160000|2022-06-28 12:59:20|21011.7|20921.7|21010.5|20920.5|21011.7|20921.7|21009.9|20919.9|21
1656421170000|2022-06-28 12:59:30|21010.4|20920.4|21009.4|20919.4|21011.1|20921.1|21009.4|20919.4|19
1656421180000|2022-06-28 12:59:40|21009.7|20919.7|20999|20909|21009.7|20919.7|20997.9|20907.9|29
1656421190000|2022-06-28 12:59:50|20997.9|20907.9|20987.8|20897.8|20998.5|20908.5|20983.1|20893.1|28
1656421200000|2022-06-28 13:00:00|20987.4|20897.4|20991.2|20901.2|20991.2|20901.2|20984.2|20894.2|36
1656421210000|2022-06-28 13:00:10|20991.8|20901.8|20993|20903|20996.3|20906.3|20990.8|20900.8|25
1656421220000|2022-06-28 13:00:20|20992.8|20902.8|20991.7|20901.7|20995.2|20905.2|20990.7|20900.7|33
1656421230000|2022-06-28 13:00:30|20991.6|20901.6|20994.3|20904.3|20998.3|20908.3|20991.5|20901.5|28
1656421240000|2022-06-28 13:00:40|20994.9|20904.9|20993.2|20903.2|20998.7|20908.7|20992.7|20902.7|17
1656421250000|2022-06-28 13:00:50|20992.7|20902.7|20993|20903|20998.7|20908.7|20991.5|20901.5|29
1656421260000|2022-06-28 13:01:00|20998.3|20908.3|20996.7|20906.7|20998.8|20908.8|20990.4|20900.4|35
1656421270000|2022-06-28 13:01:10|20993.5|20903.5|20994.3|20904.3|20995.2|20905.2|20993.5|20903.5|25
1656421280000|2022-06-28 13:01:20|20994.2|20904.2|20994.9|20904.9|20996.7|20906.7|20994.1|20904.1|20
1656421290000|2022-06-28 13:01:30|20995|20905|20994.8|20904.8|20995.4|20905.4|20994.5|20904.5|15
1656421300000|2022-06-28 13:01:40|20994.9|20904.9|20996|20906|20997.1|20907.1|20994.9|20904.9|13
1656421310000|2022-06-28 13:01:50|20997.3|20907.3|20995.1|20905.1|20999.5|20909.5|20995.1|20905.1|23
1656421320000|2022-06-28 13:02:00|20995|20905|20985.4|20895.4|21001.5|20911.5|20985.4|20895.4|30
1656421330000|2022-06-28 13:02:10|20985.7|20895.7|20987.3|20897.3|20989.3|20899.3|20985.7|20895.7|20
1656421340000|2022-06-28 13:02:20|20987.6|20897.6|20993.6|20903.6|20994.4|20904.4|20986.5|20896.5|29
1656421350000|2022-06-28 13:02:30|20994.4|20904.4|20991.5|20901.5|20994.4|20904.4|20991.2|20901.2|14
1656421360000|2022-06-28 13:02:40|20992.1|20902.1|20990.4|20900.4|20992.1|20902.1|20990.3|20900.3|21
1656421370000|2022-06-28 13:02:50|20991|20901|20990.4|20900.4|20991.1|20901.1|20990.4|20900.4|14
1656421380000|2022-06-28 13:03:00|20990.5|20900.5|20992.4|20902.4|20999|20909|20987.8|20897.8|22
1656421390000|2022-06-28 13:03:10|20994.9|20904.9|20987.1|20897.1|20994.9|20904.9|20983.8|20893.8|28
1656421400000|2022-06-28 13:03:20|20987.2|20897.2|20987.8|20897.8|20988.2|20898.2|20986.2|20896.2|24
1656421410000|2022-06-28 13:03:30|20988.2|20898.2|20988.6|20898.6|20990|20900|20984.7|20894.7|12
1656421420000|2022-06-28 13:03:40|20988.5|20898.5|20987.2|20897.2|20988.6|20898.6|20986.2|20896.2|12
1656421430000|2022-06-28 13:03:50|20988.1|20898.1|20988.1|20898.1|20991.1|20901.1|20987.3|20897.3|20
1656421440000|2022-06-28 13:04:00|20989|20899|20991.3|20901.3|20992.2|20902.2|20987.4|20897.4|17
1656421450000|2022-06-28 13:04:10|20992|20902|20992.1|20902.1|20994.6|20904.6|20990.2|20900.2|27
1656421460000|2022-06-28 13:04:20|20991|20901|20991|20901|20994.7|20904.7|20988.8|20898.8|22
1656421470000|2022-06-28 13:04:30|20990.2|20900.2|20990|20900|20991.2|20901.2|20989.4|20899.4|22
1656421480000|2022-06-28 13:04:40|20990.1|20900.1|20990.7|20900.7|20995.3|20905.3|20989.4|20899.4|25
1656421490000|2022-06-28 13:04:50|20990.6|20900.6|20995.9|20905.9|20996.5|20906.5|20990.1|20900.1|21
1656421500000|2022-06-28 13:05:00|20996|20906|20997.7|20907.7|20999.1|20909.1|20993.2|20903.2|33
1656421510000|2022-06-28 13:05:10|20998.5|20908.5|20997.8|20907.8|21000.3|20910.3|20997|20907|22
1656421520000|2022-06-28 13:05:20|20997.9|20907.9|20997.8|20907.8|21002.4|20912.4|20990.7|20900.7|31
1656421530000|2022-06-28 13:05:30|20997.9|20907.9|20989.6|20899.6|20999.8|20909.8|20987.9|20897.9|30
1656421540000|2022-06-28 13:05:40|20989.4|20899.4|20978.2|20888.2|20989.4|20899.4|20978.2|20888.2|30
1656421550000|2022-06-28 13:05:50|20974.1|20884.1|20969.5|20879.5|20974.3|20884.3|20966.6|20876.6|24
1656421560000|2022-06-28 13:06:00|20969.7|20879.7|20967.2|20877.2|20970.7|20880.7|20965.5|20875.5|25
1656421570000|2022-06-28 13:06:10|20966.5|20876.5|20965.7|20875.7|20968.5|20878.5|20964.9|20874.9|28
1656421580000|2022-06-28 13:06:20|20965.6|20875.6|20968.4|20878.4|20973.5|20883.5|20963.9|20873.9|25
1656421590000|2022-06-28 13:06:30|20968.3|20878.3|20969.8|20879.8|20972.5|20882.5|20966.9|20876.9|26
1656421600000|2022-06-28 13:06:40|20968.6|20878.6|20973|20883|20974.3|20884.3|20968.4|20878.4|21
1656421610000|2022-06-28 13:06:50|20970.9|20880.9|20975|20885|20975.5|20885.5|20970.9|20880.9|29
1656421620000|2022-06-28 13:07:00|20975.1|20885.1|20981.3|20891.3|20981.6|20891.6|20973.9|20883.9|29
1656421630000|2022-06-28 13:07:10|20981.4|20891.4|20982.5|20892.5|20987.4|20897.4|20980.7|20890.7|26
1656421640000|2022-06-28 13:07:20|20982.2|20892.2|20982.2|20892.2|20983.4|20893.4|20977.6|20887.6|26
1656421650000|2022-06-28 13:07:30|20982.1|20892.1|20982.4|20892.4|20988.3|20898.3|20981.7|20891.7|22
1656421660000|2022-06-28 13:07:40|20981.7|20891.7|20981.8|20891.8|20982.4|20892.4|20980|20890|17
1656421670000|2022-06-28 13:07:50|20980.6|20890.6|20969.2|20879.2|20980.6|20890.6|20968.7|20878.7|16
1656421680000|2022-06-28 13:08:00|20969|20879|20973.2|20883.2|20974|20884|20967.7|20877.7|25
1656421690000|2022-06-28 13:08:10|20971.5|20881.5|20971.3|20881.3|20973.3|20883.3|20969|20879|23
1656421700000|2022-06-28 13:08:20|20971.4|20881.4|20971.7|20881.7|20973.4|20883.4|20971.3|20881.3|18
1656421710000|2022-06-28 13:08:30|20971.8|20881.8|20972.1|20882.1|20973.3|20883.3|20971.4|20881.4|23
1656421720000|2022-06-28 13:08:40|20972.2|20882.2|20974.4|20884.4|20975.2|20885.2|20971.5|20881.5|28
1656421730000|2022-06-28 13:08:50|20974.5|20884.5|20973.5|20883.5|20975.4|20885.4|20971.4|20881.4|25
1656421740000|2022-06-28 13:09:00|20973.4|20883.4|20980.6|20890.6|20981|20891|20972.9|20882.9|24
1656421750000|2022-06-28 13:09:10|20980.4|20890.4|20980.4|20890.4|20982.1|20892.1|20978.2|20888.2|32
1656421760000|2022-06-28 13:09:20|20980.5|20890.5|20980|20890|20984|20894|20976.6|20886.6|27
1656421770000|2022-06-28 13:09:30|20979.9|20889.9|20976.6|20886.6|20982.7|20892.7|20974.5|20884.5|31
1656421780000|2022-06-28 13:09:40|20974.3|20884.3|20974|20884|20978.1|20888.1|20973.2|20883.2|28
1656421790000|2022-06-28 13:09:50|20974.1|20884.1|20974.7|20884.7|20976.6|20886.6|20973.6|20883.6|27
1656421800000|2022-06-28 13:10:00|20974.6|20884.6|20969.5|20879.5|20974.6|20884.6|20969.2|20879.2|27
1656421810000|2022-06-28 13:10:10|20969.3|20879.3|20978|20888|20978|20888|20969.3|20879.3|30
1656421820000|2022-06-28 13:10:20|20976.2|20886.2|20975.4|20885.4|20978.8|20888.8|20975.2|20885.2|32
1656421830000|2022-06-28 13:10:30|20975.1|20885.1|20972|20882|20978.3|20888.3|20971.8|20881.8|27
1656421840000|2022-06-28 13:10:40|20973.8|20883.8|20974.1|20884.1|20975.6|20885.6|20972.8|20882.8|22
1656421850000|2022-06-28 13:10:50|20973.9|20883.9|20972.3|20882.3|20975.7|20885.7|20971.1|20881.1|29
1656421860000|2022-06-28 13:11:00|20971.6|20881.6|20966.8|20876.8|20975.2|20885.2|20965.9|20875.9|31
1656421870000|2022-06-28 13:11:10|20966.6|20876.6|20954.3|20864.3|20967.5|20877.5|20953.5|20863.5|35
1656421880000|2022-06-28 13:11:20|20953.6|20863.6|20954.4|20864.4|20956.1|20866.1|20947.7|20857.7|34
1656421890000|2022-06-28 13:11:30|20954.5|20864.5|20947.6|20857.6|20955.7|20865.7|20947.6|20857.6|30
1656421900000|2022-06-28 13:11:40|20947.5|20857.5|20933.1|20843.1|20951.3|20861.3|20933.1|20843.1|25
1656421910000|2022-06-28 13:11:50|20932.2|20842.2|20927.5|20837.5|20932.2|20842.2|20901.7|20811.7|39
1656421920000|2022-06-28 13:12:00|20928|20838|20930.4|20840.4|20935.7|20845.7|20928|20838|37
1656421930000|2022-06-28 13:12:10|20932.1|20842.1|20930.1|20840.1|20939.7|20849.7|20930.1|20840.1|37
1656421940000|2022-06-28 13:12:20|20936.3|20846.3|20945|20855|20949.4|20859.4|20936.3|20846.3|32
1656421950000|2022-06-28 13:12:30|20949.5|20859.5|20948.8|20858.8|20954.9|20864.9|20945.3|20855.3|36
1656421960000|2022-06-28 13:12:40|20946.4|20856.4|20961.2|20871.2|20961.6|20871.6|20946.4|20856.4|36
1656421970000|2022-06-28 13:12:50|20962.7|20872.7|20978.6|20888.6|20982.8|20892.8|20961.3|20871.3|33
1656421980000|2022-06-28 13:13:00|20978.7|20888.7|20971.3|20881.3|20981.5|20891.5|20971.3|20881.3|34
1656421990000|2022-06-28 13:13:10|20972.8|20882.8|20970.6|20880.6|20974.6|20884.6|20968.4|20878.4|33
1656422000000|2022-06-28 13:13:20|20969.2|20879.2|20969.1|20879.1|20972.4|20882.4|20965.4|20875.4|33
1656422010000|2022-06-28 13:13:30|20969.2|20879.2|20973.1|20883.1|20974.5|20884.5|20968.7|20878.7|29
1656422020000|2022-06-28 13:13:40|20973.3|20883.3|20970.1|20880.1|20975.5|20885.5|20970.1|20880.1|27
1656422030000|2022-06-28 13:13:50|20970.2|20880.2|20970.5|20880.5|20975.1|20885.1|20968.5|20878.5|28
1656422040000|2022-06-28 13:14:00|20970.6|20880.6|20978.2|20888.2|20978.2|20888.2|20969.6|20879.6|28
1656422050000|2022-06-28 13:14:10|20978.3|20888.3|21005.6|20915.6|21005.8|20915.8|20978.3|20888.3|40
1656422060000|2022-06-28 13:14:20|21004.7|20914.7|20998.9|20908.9|21004.7|20914.7|20997.4|20907.4|34
1656422070000|2022-06-28 13:14:30|20999.6|20909.6|21007.5|20917.5|21013.6|20923.6|20998.8|20908.8|33
1656422080000|2022-06-28 13:14:40|21008.2|20918.2|20998.4|20908.4|21010|20920|20992|20902|35
1656422090000|2022-06-28 13:14:50|20999.7|20909.7|20998.6|20908.6|21001.5|20911.5|20993.6|20903.6|35
1656422100000|2022-06-28 13:15:00|20998.3|20908.3|20997.9|20907.9|21000.6|20910.6|20994.9|20904.9|34
1656422110000|2022-06-28 13:15:10|21001|20911|21016.2|20926.2|21016.2|20926.2|20998.4|20908.4|37
1656422120000|2022-06-28 13:15:20|21015.9|20925.9|21026.3|20936.3|21027|20937|21015.2|20925.2|36
1656422130000|2022-06-28 13:15:30|21025.5|20935.5|21027.7|20937.7|21029|20939|21024.6|20934.6|33
1656422140000|2022-06-28 13:15:40|21029|20939|21019.6|20929.6|21029.6|20939.6|21018.2|20928.2|32
1656422150000|2022-06-28 13:15:50|21018.9|20928.9|21019.6|20929.6|21020.4|20930.4|21017.7|20927.7|27
1656422160000|2022-06-28 13:16:00|21020.3|20930.3|21022.9|20932.9|21023.3|20933.3|21018.4|20928.4|34
1656422170000|2022-06-28 13:16:10|21022.8|20932.8|21021.5|20931.5|21023.3|20933.3|21019.4|20929.4|34
1656422180000|2022-06-28 13:16:20|21023.2|20933.2|21023.4|20933.4|21023.7|20933.7|21021.5|20931.5|26
1656422190000|2022-06-28 13:16:30|21022.9|20932.9|21024.3|20934.3|21024.6|20934.6|21021.6|20931.6|29
1656422200000|2022-06-28 13:16:40|21024.4|20934.4|21023.1|20933.1|21026.1|20936.1|21023.1|20933.1|25
1656422210000|2022-06-28 13:16:50|21022.7|20932.7|21021.9|20931.9|21024.2|20934.2|21021.9|20931.9|27
1656422220000|2022-06-28 13:17:00|21022.9|20932.9|21021.2|20931.2|21023.9|20933.9|21018.4|20928.4|25
1656422230000|2022-06-28 13:17:10|21021.1|20931.1|21017.3|20927.3|21021.1|20931.1|21017.1|20927.1|23
1656422240000|2022-06-28 13:17:20|21017.5|20927.5|21020.2|20930.2|21021.2|20931.2|21016.6|20926.6|30
1656422250000|2022-06-28 13:17:30|21020.3|20930.3|21020.7|20930.7|21022|20932|21019.6|20929.6|24
1656422260000|2022-06-28 13:17:40|21021.9|20931.9|21022.7|20932.7|21023.2|20933.2|21020.2|20930.2|25
1656422270000|2022-06-28 13:17:50|21023.4|20933.4|21022.8|20932.8|21023.8|20933.8|21018.3|20928.3|32
1656422280000|2022-06-28 13:18:00|21024|20934|21026.7|20936.7|21026.7|20936.7|21022.6|20932.6|29
1656422290000|2022-06-28 13:18:10|21026.8|20936.8|21023.2|20933.2|21026.8|20936.8|21017.8|20927.8|31
1656422300000|2022-06-28 13:18:20|21023.5|20933.5|21024.5|20934.5|21026.2|20936.2|21022.7|20932.7|33
1656422310000|2022-06-28 13:18:30|21024.7|20934.7|21037.4|20947.4|21037.5|20947.5|21024.7|20934.7|35
1656422320000|2022-06-28 13:18:40|21037.5|20947.5|21034.4|20944.4|21040.4|20950.4|21031.3|20941.3|26
1656422330000|2022-06-28 13:18:50|21034.2|20944.2|21028.5|20938.5|21034.2|20944.2|21025.8|20935.8|33
1656422340000|2022-06-28 13:19:00|21028.7|20938.7|21027.1|20937.1|21029.4|20939.4|21022.9|20932.9|30
1656422350000|2022-06-28 13:19:10|21026.9|20936.9|21023.3|20933.3|21026.9|20936.9|21020.5|20930.5|35
1656422360000|2022-06-28 13:19:20|21023.2|20933.2|21022|20932|21024.5|20934.5|21021.9|20931.9|29
1656422370000|2022-06-28 13:19:30|21022.4|20932.4|21019.4|20929.4|21022.4|20932.4|21019.1|20929.1|28
1656422380000|2022-06-28 13:19:40|21019.2|20929.2|21016.5|20926.5|21019.2|20929.2|21016.1|20926.1|18
1656422390000|2022-06-28 13:19:50|21017.8|20927.8|21018.8|20928.8|21018.8|20928.8|21016.4|20926.4|19
1656422400000|2022-06-28 13:20:00|21019|20929|21021.8|20931.8|21021.8|20931.8|21015.1|20925.1|25
1656422410000|2022-06-28 13:20:10|21022.4|20932.4|21024.5|20934.5|21028|20938|21017.4|20927.4|30
1656422420000|2022-06-28 13:20:20|21022.8|20932.8|21025.3|20935.3|21026.2|20936.2|21022|20932|23
1656422430000|2022-06-28 13:20:30|21024.8|20934.8|21037.4|20947.4|21039.8|20949.8|21024.8|20934.8|33
1656422440000|2022-06-28 13:20:40|21037.8|20947.8|21035.8|20945.8|21037.9|20947.9|21035.1|20945.1|28
1656422450000|2022-06-28 13:20:50|21035.9|20945.9|21033.5|20943.5|21038.3|20948.3|21032.9|20942.9|27
1656422460000|2022-06-28 13:21:00|21033.6|20943.6|21033.5|20943.5|21034.2|20944.2|21029.1|20939.1|32
1656422470000|2022-06-28 13:21:10|21034.1|20944.1|21028.5|20938.5|21034.5|20944.5|21027|20937|30
1656422480000|2022-06-28 13:21:20|21028.6|20938.6|21030.4|20940.4|21030.6|20940.6|21028.1|20938.1|22
1656422490000|2022-06-28 13:21:30|21030|20940|21029.7|20939.7|21030.7|20940.7|21029|20939|26
1656422500000|2022-06-28 13:21:40|21029.8|20939.8|21032.1|20942.1|21032.2|20942.2|21029|20939|28
1656422510000|2022-06-28 13:21:50|21032|20942|21031.1|20941.1|21032.3|20942.3|21031|20941|21
1656422520000|2022-06-28 13:22:00|21031.2|20941.2|21031.1|20941.1|21037|20947|21031.1|20941.1|25
1656422530000|2022-06-28 13:22:10|21031.2|20941.2|21024.1|20934.1|21034.9|20944.9|21024.1|20934.1|22
1656422540000|2022-06-28 13:22:20|21023.9|20933.9|21027.3|20937.3|21030.6|20940.6|21023.9|20933.9|26
1656422550000|2022-06-28 13:22:30|21028.2|20938.2|21032.5|20942.5|21032.5|20942.5|21027.9|20937.9|15
1656422560000|2022-06-28 13:22:40|21031.3|20941.3|21025.9|20935.9|21031.3|20941.3|21025.5|20935.5|28
1656422570000|2022-06-28 13:22:50|21026.1|20936.1|21028.5|20938.5|21028.5|20938.5|21024.9|20934.9|26
1656422580000|2022-06-28 13:23:00|21028.1|20938.1|21025.4|20935.4|21029.6|20939.6|21024.5|20934.5|20
1656422590000|2022-06-28 13:23:10|21025.7|20935.7|21025.4|20935.4|21026.1|20936.1|21024.5|20934.5|23
1656422600000|2022-06-28 13:23:20|21026.9|20936.9|21027.7|20937.7|21029.5|20939.5|21024.8|20934.8|35
1656422610000|2022-06-28 13:23:30|21028|20938|21028.7|20938.7|21029.3|20939.3|21027.5|20937.5|26
1656422620000|2022-06-28 13:23:40|21028.5|20938.5|21031.9|20941.9|21031.9|20941.9|21027.9|20937.9|25
1656422630000|2022-06-28 13:23:50|21031.7|20941.7|21030.2|20940.2|21034.8|20944.8|21030|20940|24
1656422640000|2022-06-28 13:24:00|21030.4|20940.4|21031.3|20941.3|21033.7|20943.7|21028.6|20938.6|22
1656422650000|2022-06-28 13:24:10|21032|20942|21024|20934|21032.1|20942.1|21022.8|20932.8|22
1656422660000|2022-06-28 13:24:20|21024.1|20934.1|21023.7|20933.7|21024.7|20934.7|21020|20930|26
1656422670000|2022-06-28 13:24:30|21024.8|20934.8|21019.3|20929.3|21024.8|20934.8|21015.4|20925.4|12
1656422680000|2022-06-28 13:24:40|21019.7|20929.7|21023.3|20933.3|21023.3|20933.3|21018.7|20928.7|22
1656422690000|2022-06-28 13:24:50|21023.4|20933.4|21023.7|20933.7|21023.7|20933.7|21021.6|20931.6|25
1656422700000|2022-06-28 13:25:00|21023.8|20933.8|21033.3|20943.3|21036.1|20946.1|21023.8|20933.8|29
1656422710000|2022-06-28 13:25:10|21032.7|20942.7|21036.8|20946.8|21039.3|20949.3|21032.7|20942.7|30
1656422720000|2022-06-28 13:25:20|21036.2|20946.2|21038|20948|21040.5|20950.5|21030.6|20940.6|31
1656422730000|2022-06-28 13:25:30|21039.4|20949.4|21040.3|20950.3|21041.2|20951.2|21039.4|20949.4|30
1656422740000|2022-06-28 13:25:40|21040.4|20950.4|21043.1|20953.1|21044.8|20954.8|21040.4|20950.4|31
1656422750000|2022-06-28 13:25:50|21043.6|20953.6|21054.4|20964.4|21065.1|20975.1|21042.5|20952.5|21
1656422760000|2022-06-28 13:26:00|21052.9|20962.9|21052.4|20962.4|21054.4|20964.4|21042.5|20952.5|18
1656422770000|2022-06-28 13:26:10|21052.3|20962.3|21059.9|20969.9|21061.4|20971.4|21050.6|20960.6|30
1656422780000|2022-06-28 13:26:20|21065.5|20975.5|21047.3|20957.3|21065.5|20975.5|21044|20954|31
1656422790000|2022-06-28 13:26:30|21047.2|20957.2|21046.2|20956.2|21049.6|20959.6|21043.7|20953.7|20
1656422800000|2022-06-28 13:26:40|21044.4|20954.4|21044.3|20954.3|21045.3|20955.3|21044|20954|13
1656422810000|2022-06-28 13:26:50|21044.4|20954.4|21044.2|20954.2|21046.4|20956.4|21042.6|20952.6|23
1656422820000|2022-06-28 13:27:00|21043.2|20953.2|21040.3|20950.3|21045|20955|21038.2|20948.2|28
1656422830000|2022-06-28 13:27:10|21041.7|20951.7|21038.4|20948.4|21042.9|20952.9|21036.3|20946.3|24
1656422840000|2022-06-28 13:27:20|21038.9|20948.9|21038.3|20948.3|21039.3|20949.3|21038.3|20948.3|28
1656422850000|2022-06-28 13:27:30|21038.4|20948.4|21041|20951|21042.3|20952.3|21038.3|20948.3|30
1656422860000|2022-06-28 13:27:40|21040|20950|21031|20941|21053.4|20963.4|21029.8|20939.8|18
1656422870000|2022-06-28 13:27:50|21032.5|20942.5|21032.7|20942.7|21040.6|20950.6|21029.6|20939.6|20
1656422880000|2022-06-28 13:28:00|21030.8|20940.8|21032.9|20942.9|21033.1|20943.1|21027.9|20937.9|32
1656422890000|2022-06-28 13:28:10|21029.7|20939.7|21032.6|20942.6|21034|20944|21028.5|20938.5|24
1656422900000|2022-06-28 13:28:20|21032.8|20942.8|21035.4|20945.4|21042.7|20952.7|21032.8|20942.8|35
1656422910000|2022-06-28 13:28:30|21035.3|20945.3|21035.2|20945.2|21043.1|20953.1|21033.6|20943.6|32
1656422920000|2022-06-28 13:28:40|21034.9|20944.9|21039.3|20949.3|21041.6|20951.6|21034|20944|30
1656422930000|2022-06-28 13:28:50|21039.5|20949.5|21035.3|20945.3|21041.3|20951.3|21034.6|20944.6|28
1656422940000|2022-06-28 13:29:00|21035.1|20945.1|21035|20945|21045|20955|21033.7|20943.7|29
1656422950000|2022-06-28 13:29:10|21034.5|20944.5|21032.6|20942.6|21035.6|20945.6|21032.6|20942.6|26
1656422960000|2022-06-28 13:29:20|21032.8|20942.8|21034.2|20944.2|21035.6|20945.6|21032.6|20942.6|24
1656422970000|2022-06-28 13:29:30|21033.9|20943.9|21034|20944|21035.4|20945.4|21031.8|20941.8|29
1656422980000|2022-06-28 13:29:40|21034.3|20944.3|21033.7|20943.7|21035.3|20945.3|21032.9|20942.9|19
1656422990000|2022-06-28 13:29:50|21033.8|20943.8|21033.9|20943.9|21034.8|20944.8|21033|20943|19
1656423000000|2022-06-28 13:30:00|21033.8|20943.8|21027|20937|21037.3|20947.3|21026.9|20936.9|35
1656423010000|2022-06-28 13:30:10|21027.3|20937.3|21026.5|20936.5|21036.6|20946.6|21026.3|20936.3|32
1656423020000|2022-06-28 13:30:20|21026.8|20936.8|21027.1|20937.1|21029.4|20939.4|21025.2|20935.2|38
1656423030000|2022-06-28 13:30:30|21026|20936|21020.4|20930.4|21029.2|20939.2|21020.4|20930.4|32
1656423040000|2022-06-28 13:30:40|21021|20931|21061.3|20971.3|21061.3|20971.3|21021|20931|36
1656423050000|2022-06-28 13:30:50|21062.3|20972.3|21072.5|20982.5|21081|20991|21062.3|20972.3|38
1656423060000|2022-06-28 13:31:00|21072.7|20982.7|21066.6|20976.6|21073.6|20983.6|21057.3|20967.3|39
1656423070000|2022-06-28 13:31:10|21065.7|20975.7|21075.2|20985.2|21078.3|20988.3|21065.3|20975.3|37
1656423080000|2022-06-28 13:31:20|21073.9|20983.9|21082.9|20992.9|21094.2|21004.2|21073.9|20983.9|36
1656423090000|2022-06-28 13:31:30|21090.6|21000.6|21063.7|20973.7|21090.6|21000.6|21061.6|20971.6|38
1656423100000|2022-06-28 13:31:40|21060.7|20970.7|21043.9|20953.9|21060.7|20970.7|21042|20952|38
1656423110000|2022-06-28 13:31:50|21044.9|20954.9|21068.2|20978.2|21069|20979|21044.9|20954.9|39
1656423120000|2022-06-28 13:32:00|21068.7|20978.7|21084.2|20994.2|21084.2|20994.2|21068.3|20978.3|37
1656423130000|2022-06-28 13:32:10|21084.9|20994.9|21145.3|21055.3|21152.1|21062.1|21083.4|20993.4|39
1656423140000|2022-06-28 13:32:20|21144.8|21054.8|21130.2|21040.2|21144.8|21054.8|21119.5|21029.5|39
1656423150000|2022-06-28 13:32:30|21130.5|21040.5|21111.2|21021.2|21144.5|21054.5|21110.5|21020.5|38
1656423160000|2022-06-28 13:32:40|21108.8|21018.8|21112.1|21022.1|21115.4|21025.4|21106.1|21016.1|37
1656423170000|2022-06-28 13:32:50|21113.7|21023.7|21112.4|21022.4|21116.7|21026.7|21108.6|21018.6|39
1656423180000|2022-06-28 13:33:00|21112|21022|21136.3|21046.3|21136.3|21046.3|21108.6|21018.6|40
1656423190000|2022-06-28 13:33:10|21137.1|21047.1|21126.5|21036.5|21142|21052|21124.5|21034.5|38
1656423200000|2022-06-28 13:33:20|21127|21037|21132.5|21042.5|21138.3|21048.3|21124.4|21034.4|39
1656423210000|2022-06-28 13:33:30|21130.4|21040.4|21127.2|21037.2|21130.4|21040.4|21119.3|21029.3|39
1656423220000|2022-06-28 13:33:40|21127.5|21037.5|21118.8|21028.8|21128|21038|21118.4|21028.4|35
1656423230000|2022-06-28 13:33:50|21118.2|21028.2|21115.4|21025.4|21119.2|21029.2|21115.4|21025.4|37
1656423240000|2022-06-28 13:34:00|21114.5|21024.5|21109.3|21019.3|21114.5|21024.5|21107.8|21017.8|39
1656423250000|2022-06-28 13:34:10|21112.2|21022.2|21096.3|21006.3|21112.2|21022.2|21095.8|21005.8|37
1656423260000|2022-06-28 13:34:20|21095.9|21005.9|21080.9|20990.9|21095.9|21005.9|21079.1|20989.1|35
1656423270000|2022-06-28 13:34:30|21080.6|20990.6|21074.8|20984.8|21080.7|20990.7|21073.9|20983.9|36
1656423280000|2022-06-28 13:34:40|21074.7|20984.7|21077|20987|21080.7|20990.7|21072.2|20982.2|37
1656423290000|2022-06-28 13:34:50|21077.4|20987.4|21085.6|20995.6|21086.4|20996.4|21076.2|20986.2|37
1656423300000|2022-06-28 13:35:00|21085.3|20995.3|21092.3|21002.3|21092.3|21002.3|21077.5|20987.5|35
1656423310000|2022-06-28 13:35:10|21091.8|21001.8|21087.4|20997.4|21091.8|21001.8|21081.5|20991.5|37
1656423320000|2022-06-28 13:35:20|21085.7|20995.7|21112.1|21022.1|21112.1|21022.1|21085.7|20995.7|40
1656423330000|2022-06-28 13:35:30|21112.4|21022.4|21101.9|21011.9|21112.4|21022.4|21101.5|21011.5|31
1656423340000|2022-06-28 13:35:40|21102.1|21012.1|21105.4|21015.4|21108.7|21018.7|21102.1|21012.1|36
1656423350000|2022-06-28 13:35:50|21105.8|21015.8|21105.2|21015.2|21106.7|21016.7|21098.9|21008.9|35
1656423360000|2022-06-28 13:36:00|21106.4|21016.4|21107.6|21017.6|21110.1|21020.1|21103.6|21013.6|35
1656423370000|2022-06-28 13:36:10|21108.5|21018.5|21111.2|21021.2|21113.2|21023.2|21108.4|21018.4|35
1656423380000|2022-06-28 13:36:20|21112.1|21022.1|21110.8|21020.8|21117.7|21027.7|21110.5|21020.5|34
1656423390000|2022-06-28 13:36:30|21111.5|21021.5|21103.5|21013.5|21112.5|21022.5|21103.3|21013.3|36
1656423400000|2022-06-28 13:36:40|21103.3|21013.3|21103.8|21013.8|21106|21016|21103.3|21013.3|28
1656423410000|2022-06-28 13:36:50|21104|21014|21107.1|21017.1|21109.2|21019.2|21102.2|21012.2|36
1656423420000|2022-06-28 13:37:00|21107.4|21017.4|21100.5|21010.5|21107.9|21017.9|21100.5|21010.5|38
1656423430000|2022-06-28 13:37:10|21101.8|21011.8|21106.6|21016.6|21106.9|21016.9|21101.8|21011.8|32
1656423440000|2022-06-28 13:37:20|21106.1|21016.1|21103.2|21013.2|21107.1|21017.1|21103.1|21013.1|27
1656423450000|2022-06-28 13:37:30|21103.9|21013.9|21085.3|20995.3|21103.9|21013.9|21085.3|20995.3|39
1656423460000|2022-06-28 13:37:40|21085.2|20995.2|21063.7|20973.7|21085.5|20995.5|21062.6|20972.6|39
1656423470000|2022-06-28 13:37:50|21063|20973|21069.3|20979.3|21069.6|20979.6|21057.2|20967.2|38
1656423480000|2022-06-28 13:38:00|21070.5|20980.5|21086.1|20996.1|21091.6|21001.6|21070.5|20980.5|38
1656423490000|2022-06-28 13:38:10|21087.8|20997.8|21092.2|21002.2|21092.2|21002.2|21084.4|20994.4|38
1656423500000|2022-06-28 13:38:20|21092|21002|21093.4|21003.4|21102.8|21012.8|21092|21002|36
1656423510000|2022-06-28 13:38:30|21093.5|21003.5|21099.2|21009.2|21099.2|21009.2|21093.3|21003.3|39
1656423520000|2022-06-28 13:38:40|21100.6|21010.6|21093.8|21003.8|21101.7|21011.7|21093.8|21003.8|39
1656423530000|2022-06-28 13:38:50|21095.1|21005.1|21105.4|21015.4|21106.5|21016.5|21094.6|21004.6|37
1656423540000|2022-06-28 13:39:00|21105.7|21015.7|21109.1|21019.1|21112.6|21022.6|21105.7|21015.7|37
1656423550000|2022-06-28 13:39:10|21109.5|21019.5|21108.5|21018.5|21110.1|21020.1|21105.9|21015.9|35
1656423560000|2022-06-28 13:39:20|21109.9|21019.9|21115.1|21025.1|21121.2|21031.2|21109.9|21019.9|38
1656423570000|2022-06-28 13:39:30|21117.4|21027.4|21115.8|21025.8|21119.5|21029.5|21113|21023|33
1656423580000|2022-06-28 13:39:40|21115.6|21025.6|21110.5|21020.5|21116|21026|21110.3|21020.3|36
1656423590000|2022-06-28 13:39:50|21110.4|21020.4|21107.4|21017.4|21111.3|21021.3|21107.3|21017.3|33
1656423600000|2022-06-28 13:40:00|21108.8|21018.8|21109.1|21019.1|21109.9|21019.9|21104.5|21014.5|33
1656423610000|2022-06-28 13:40:10|21109.4|21019.4|21113.7|21023.7|21116.7|21026.7|21108.5|21018.5|34
1656423620000|2022-06-28 13:40:20|21113.9|21023.9|21108.9|21018.9|21119|21029|21108.9|21018.9|36
1656423630000|2022-06-28 13:40:30|21107.3|21017.3|21093.8|21003.8|21107.9|21017.9|21091.7|21001.7|35
1656423640000|2022-06-28 13:40:40|21092.9|21002.9|21092.1|21002.1|21092.9|21002.9|21084.3|20994.3|37
1656423650000|2022-06-28 13:40:50|21091.4|21001.4|21099|21009|21099.1|21009.1|21089.9|20999.9|37
1656423660000|2022-06-28 13:41:00|21097.4|21007.4|21100.5|21010.5|21104.3|21014.3|21092.6|21002.6|37
1656423670000|2022-06-28 13:41:10|21100.4|21010.4|21101.6|21011.6|21102.5|21012.5|21097.1|21007.1|38
1656423680000|2022-06-28 13:41:20|21103.2|21013.2|21099.8|21009.8|21103.2|21013.2|21097.5|21007.5|34
1656423690000|2022-06-28 13:41:30|21105.8|21015.8|21104.8|21014.8|21110|21020|21098.6|21008.6|30
1656423700000|2022-06-28 13:41:40|21103.1|21013.1|21098.5|21008.5|21104.6|21014.6|21097.7|21007.7|37
1656423710000|2022-06-28 13:41:50|21097.3|21007.3|21098.1|21008.1|21100.2|21010.2|21095.3|21005.3|33
1656423720000|2022-06-28 13:42:00|21098.2|21008.2|21103.6|21013.6|21104.7|21014.7|21095.3|21005.3|37
1656423730000|2022-06-28 13:42:10|21104.7|21014.7|21107.8|21017.8|21107.8|21017.8|21100.2|21010.2|35
1656423740000|2022-06-28 13:42:20|21108|21018|21114.1|21024.1|21115.1|21025.1|21106.8|21016.8|31
1656423750000|2022-06-28 13:42:30|21114.3|21024.3|21117.2|21027.2|21119.7|21029.7|21114.3|21024.3|30
1656423760000|2022-06-28 13:42:40|21116.3|21026.3|21112.8|21022.8|21116.8|21026.8|21110.9|21020.9|34
1656423770000|2022-06-28 13:42:50|21112.5|21022.5|21114.6|21024.6|21115.2|21025.2|21108.4|21018.4|29
1656423780000|2022-06-28 13:43:00|21114.4|21024.4|21113.1|21023.1|21115.6|21025.6|21108.3|21018.3|33
1656423790000|2022-06-28 13:43:10|21106.3|21016.3|21105.7|21015.7|21116.5|21026.5|21105.7|21015.7|33
1656423800000|2022-06-28 13:43:20|21107.7|21017.7|21108.5|21018.5|21108.5|21018.5|21101|21011|31
1656423810000|2022-06-28 13:43:30|21107.8|21017.8|21106.7|21016.7|21109.5|21019.5|21104.3|21014.3|34
1656423820000|2022-06-28 13:43:40|21107|21017|21094|21004|21107.4|21017.4|21092.7|21002.7|32
1656423830000|2022-06-28 13:43:50|21093.9|21003.9|21093.1|21003.1|21100.2|21010.2|21092.6|21002.6|22
1656423840000|2022-06-28 13:44:00|21091.8|21001.8|21106|21016|21109.2|21019.2|21091.8|21001.8|36
1656423850000|2022-06-28 13:44:10|21104.3|21014.3|21127.4|21037.4|21127.8|21037.8|21100.2|21010.2|37
1656423860000|2022-06-28 13:44:20|21126.1|21036.1|21126.4|21036.4|21138.2|21048.2|21126.1|21036.1|39
1656423870000|2022-06-28 13:44:30|21126.3|21036.3|21123.8|21033.8|21126.4|21036.4|21122|21032|35
1656423880000|2022-06-28 13:44:40|21124.2|21034.2|21123.9|21033.9|21126.4|21036.4|21123.2|21033.2|31
1656423890000|2022-06-28 13:44:50|21124.1|21034.1|21125.3|21035.3|21127.2|21037.2|21123.1|21033.1|31
1656423900000|2022-06-28 13:45:00|21125.5|21035.5|21122.1|21032.1|21134.8|21044.8|21121.4|21031.4|36
1656423910000|2022-06-28 13:45:10|21122.4|21032.4|21114.2|21024.2|21122.4|21032.4|21111|21021|30
1656423920000|2022-06-28 13:45:20|21109.8|21019.8|21088.7|20998.7|21109.8|21019.8|21081.4|20991.4|37
1656423930000|2022-06-28 13:45:30|21087.6|20997.6|21091.6|21001.6|21094|21004|21086.4|20996.4|35
1656423940000|2022-06-28 13:45:40|21090.8|21000.8|21089.9|20999.9|21092.1|21002.1|21082.7|20992.7|33
1656423950000|2022-06-28 13:45:50|21085.8|20995.8|21091.6|21001.6|21093.4|21003.4|21085.8|20995.8|37
1656423960000|2022-06-28 13:46:00|21092.8|21002.8|21088.7|20998.7|21095|21005|21088.5|20998.5|33
1656423970000|2022-06-28 13:46:10|21089.4|20999.4|21070.1|20980.1|21089.4|20999.4|21069.8|20979.8|37
1656423980000|2022-06-28 13:46:20|21069.9|20979.9|21079.7|20989.7|21079.7|20989.7|21069.6|20979.6|35
1656423990000|2022-06-28 13:46:30|21078.3|20988.3|21078.2|20988.2|21086.3|20996.3|21077.7|20987.7|37
1656424000000|2022-06-28 13:46:40|21078.5|20988.5|21072.8|20982.8|21078.5|20988.5|21071.6|20981.6|33
1656424010000|2022-06-28 13:46:50|21073.2|20983.2|21063.1|20973.1|21074.5|20984.5|21061.1|20971.1|32
1656424020000|2022-06-28 13:47:00|21063.3|20973.3|21066.6|20976.6|21072.9|20982.9|21063.3|20973.3|33
1656424030000|2022-06-28 13:47:10|21060.2|20970.2|21061.7|20971.7|21062.8|20972.8|21055.9|20965.9|31
1656424040000|2022-06-28 13:47:20|21062.7|20972.7|21065|20975|21065.3|20975.3|21059.4|20969.4|39
1656424050000|2022-06-28 13:47:30|21064.3|20974.3|21062.2|20972.2|21066.8|20976.8|21056.2|20966.2|29
1656424060000|2022-06-28 13:47:40|21062|20972|21069.8|20979.8|21070.8|20980.8|21062|20972|35
1656424070000|2022-06-28 13:47:50|21070.6|20980.6|21069.1|20979.1|21077.1|20987.1|21065.7|20975.7|36
1656424080000|2022-06-28 13:48:00|21070.5|20980.5|21074.3|20984.3|21075.4|20985.4|21066.4|20976.4|31
1656424090000|2022-06-28 13:48:10|21073.8|20983.8|21066.8|20976.8|21073.8|20983.8|21064.3|20974.3|31
1656424100000|2022-06-28 13:48:20|21066.9|20976.9|21064.6|20974.6|21071|20981|21063.1|20973.1|27
1656424110000|2022-06-28 13:48:30|21061.9|20971.9|21065.9|20975.9|21068.3|20978.3|21060.1|20970.1|34
1656424120000|2022-06-28 13:48:40|21063.9|20973.9|21084.5|20994.5|21085.1|20995.1|21061|20971|39
1656424130000|2022-06-28 13:48:50|21084.2|20994.2|21085.7|20995.7|21085.7|20995.7|21079.7|20989.7|36
1656424140000|2022-06-28 13:49:00|21086|20996|21081.4|20991.4|21086|20996|21073.2|20983.2|35
1656424150000|2022-06-28 13:49:10|21081.7|20991.7|21087|20997|21087|20997|21081.3|20991.3|33
1656424160000|2022-06-28 13:49:20|21086|20996|21079.1|20989.1|21090.2|21000.2|21078|20988|35
1656424170000|2022-06-28 13:49:30|21079.4|20989.4|21078.6|20988.6|21083.4|20993.4|21073|20983|31
1656424180000|2022-06-28 13:49:40|21078.7|20988.7|21087.6|20997.6|21089.3|20999.3|21077.9|20987.9|27
1656424190000|2022-06-28 13:49:50|21089.1|20999.1|21111.5|21021.5|21112.2|21022.2|21087.7|20997.7|36
1656424200000|2022-06-28 13:50:00|21112.3|21022.3|21103.8|21013.8|21112.3|21022.3|21103.8|21013.8|38
1656424210000|2022-06-28 13:50:10|21104.3|21014.3|21098.3|21008.3|21104.4|21014.4|21095.7|21005.7|34
1656424220000|2022-06-28 13:50:20|21098.1|21008.1|21100.4|21010.4|21104.7|21014.7|21097.1|21007.1|38
1656424230000|2022-06-28 13:50:30|21101.3|21011.3|21114|21024|21114|21024|21099.1|21009.1|39
1656424240000|2022-06-28 13:50:40|21114.2|21024.2|21112.6|21022.6|21116.9|21026.9|21111|21021|32
1656424250000|2022-06-28 13:50:50|21113.3|21023.3|21123.9|21033.9|21126.3|21036.3|21113.3|21023.3|35
1656424260000|2022-06-28 13:51:00|21123.7|21033.7|21128.5|21038.5|21128.9|21038.9|21122|21032|34
1656424270000|2022-06-28 13:51:10|21128.1|21038.1|21126.3|21036.3|21130.8|21040.8|21123.6|21033.6|37
1656424280000|2022-06-28 13:51:20|21125.3|21035.3|21134.4|21044.4|21135.5|21045.5|21125.3|21035.3|36
1656424290000|2022-06-28 13:51:30|21132.6|21042.6|21134|21044|21138.9|21048.9|21131.8|21041.8|32
1656424300000|2022-06-28 13:51:40|21142|21052|21141.2|21051.2|21142.9|21052.9|21134.5|21044.5|31
1656424310000|2022-06-28 13:51:50|21141.6|21051.6|21136.9|21046.9|21144.3|21054.3|21135.3|21045.3|33
1656424320000|2022-06-28 13:52:00|21138.4|21048.4|21127.7|21037.7|21138.4|21048.4|21127.7|21037.7|36
1656424330000|2022-06-28 13:52:10|21128.1|21038.1|21127.5|21037.5|21129.6|21039.6|21126.9|21036.9|32
1656424340000|2022-06-28 13:52:20|21127.8|21037.8|21128.6|21038.6|21133.2|21043.2|21123.7|21033.7|32
1656424350000|2022-06-28 13:52:30|21128.8|21038.8|21128.7|21038.7|21130.7|21040.7|21124.8|21034.8|34
1656424360000|2022-06-28 13:52:40|21129.5|21039.5|21128|21038|21130.3|21040.3|21126.4|21036.4|26
1656424370000|2022-06-28 13:52:50|21127.2|21037.2|21120.5|21030.5|21127.2|21037.2|21118.9|21028.9|31
1656424380000|2022-06-28 13:53:00|21120.7|21030.7|21127.7|21037.7|21129|21039|21117.4|21027.4|39
1656424390000|2022-06-28 13:53:10|21127.6|21037.6|21128.9|21038.9|21131.6|21041.6|21127.1|21037.1|30
1656424400000|2022-06-28 13:53:20|21128.8|21038.8|21122.9|21032.9|21130.6|21040.6|21122.2|21032.2|33
1656424410000|2022-06-28 13:53:30|21123|21033|21120.8|21030.8|21127.7|21037.7|21119.3|21029.3|34
1656424420000|2022-06-28 13:53:40|21124.8|21034.8|21124|21034|21128.1|21038.1|21123.6|21033.6|33
1656424430000|2022-06-28 13:53:50|21124.3|21034.3|21127.3|21037.3|21127.3|21037.3|21124.3|21034.3|27
1656424440000|2022-06-28 13:54:00|21128.8|21038.8|21121.7|21031.7|21130.6|21040.6|21120.1|21030.1|33
1656424450000|2022-06-28 13:54:10|21120.7|21030.7|21127.8|21037.8|21127.8|21037.8|21120.7|21030.7|33
1656424460000|2022-06-28 13:54:20|21126.6|21036.6|21125|21035|21127.6|21037.6|21123.6|21033.6|30
1656424470000|2022-06-28 13:54:30|21125.1|21035.1|21121.3|21031.3|21126.3|21036.3|21116.9|21026.9|30
1656424480000|2022-06-28 13:54:40|21121.6|21031.6|21124.9|21034.9|21127.2|21037.2|21121.3|21031.3|36
1656424490000|2022-06-28 13:54:50|21124.5|21034.5|21126.5|21036.5|21126.9|21036.9|21123.5|21033.5|35
1656424500000|2022-06-28 13:55:00|21126.3|21036.3|21124|21034|21126.5|21036.5|21122.6|21032.6|28
1656424510000|2022-06-28 13:55:10|21123.4|21033.4|21120.8|21030.8|21126.6|21036.6|21118.2|21028.2|32
1656424520000|2022-06-28 13:55:20|21120.1|21030.1|21103.2|21013.2|21120.1|21030.1|21099.7|21009.7|38
1656424530000|2022-06-28 13:55:30|21103.4|21013.4|21103.5|21013.5|21112.1|21022.1|21103.3|21013.3|36
1656424540000|2022-06-28 13:55:40|21100.3|21010.3|21104|21014|21106.5|21016.5|21100.3|21010.3|32
1656424550000|2022-06-28 13:55:50|21103.8|21013.8|21103.6|21013.6|21107.7|21017.7|21102.3|21012.3|30
1656424560000|2022-06-28 13:56:00|21103.4|21013.4|21092.1|21002.1|21104.8|21014.8|21091.1|21001.1|36
1656424570000|2022-06-28 13:56:10|21091.8|21001.8|21080.3|20990.3|21092.3|21002.3|21080.3|20990.3|35
1656424580000|2022-06-28 13:56:20|21084.3|20994.3|21088.3|20998.3|21090|21000|21080.6|20990.6|37
1656424590000|2022-06-28 13:56:30|21088.5|20998.5|21089.6|20999.6|21093.7|21003.7|21087.9|20997.9|33
1656424600000|2022-06-28 13:56:40|21089.5|20999.5|21092|21002|21093.3|21003.3|21089.5|20999.5|32
1656424610000|2022-06-28 13:56:50|21091.9|21001.9|21095.2|21005.2|21098.3|21008.3|21091.9|21001.9|35
1656424620000|2022-06-28 13:57:00|21095|21005|21090.4|21000.4|21096.3|21006.3|21088.5|20998.5|33
1656424630000|2022-06-28 13:57:10|21090.5|21000.5|21088.1|20998.1|21091.3|21001.3|21084|20994|32
1656424640000|2022-06-28 13:57:20|21087.5|20997.5|21090|21000|21091.9|21001.9|21087.3|20997.3|36
1656424650000|2022-06-28 13:57:30|21091.7|21001.7|21090|21000|21091.7|21001.7|21088.4|20998.4|29
1656424660000|2022-06-28 13:57:40|21090.4|21000.4|21100|21010|21102.1|21012.1|21090|21000|35
1656424670000|2022-06-28 13:57:50|21100.4|21010.4|21096.8|21006.8|21102.9|21012.9|21096.8|21006.8|35
1656424680000|2022-06-28 13:58:00|21096.7|21006.7|21094.4|21004.4|21099.3|21009.3|21094|21004|31
1656424690000|2022-06-28 13:58:10|21093.9|21003.9|21094.1|21004.1|21097.6|21007.6|21093.5|21003.5|24
1656424700000|2022-06-28 13:58:20|21094.9|21004.9|21097.3|21007.3|21099.7|21009.7|21094.6|21004.6|24
1656424710000|2022-06-28 13:58:30|21095.8|21005.8|21086.7|20996.7|21096.6|21006.6|21084.6|20994.6|28
1656424720000|2022-06-28 13:58:40|21081.5|20991.5|21074.8|20984.8|21083.3|20993.3|21066.6|20976.6|34
1656424730000|2022-06-28 13:58:50|21071.9|20981.9|21075.1|20985.1|21077.6|20987.6|21071.9|20981.9|36
1656424740000|2022-06-28 13:59:00|21074.5|20984.5|21084.7|20994.7|21087.6|20997.6|21074.5|20984.5|35
1656424750000|2022-06-28 13:59:10|21086.3|20996.3|21086.9|20996.9|21088.7|20998.7|21081.5|20991.5|32
1656424760000|2022-06-28 13:59:20|21086.3|20996.3|21088.5|20998.5|21090.8|21000.8|21083.1|20993.1|28
1656424770000|2022-06-28 13:59:30|21088.4|20998.4|21085.9|20995.9|21090.7|21000.7|21085.9|20995.9|35
1656424780000|2022-06-28 13:59:40|21086|20996|21087.3|20997.3|21089.4|20999.4|21086|20996|32
1656424790000|2022-06-28 13:59:50|21088.1|20998.1|21089|20999|21090.9|21000.9|21086.8|20996.8|32
1656424800000|2022-06-28 14:00:00|21092.8|21002.8|21093.5|21003.5|21093.5|21003.5|21080.7|20990.7|37
1656424810000|2022-06-28 14:00:10|21095|21005|21102.4|21012.4|21108.5|21018.5|21087.8|20997.8|37
1656424820000|2022-06-28 14:00:20|21104.6|21014.6|21101|21011|21106|21016|21095.3|21005.3|37
1656424830000|2022-06-28 14:00:30|21102.5|21012.5|21101.7|21011.7|21106.3|21016.3|21090.9|21000.9|37
1656424840000|2022-06-28 14:00:40|21100.2|21010.2|21105.1|21015.1|21105.3|21015.3|21097.3|21007.3|32
1656424850000|2022-06-28 14:00:50|21103.5|21013.5|21101.6|21011.6|21103.8|21013.8|21095.3|21005.3|34
1656424860000|2022-06-28 14:01:00|21104.9|21014.9|21099.1|21009.1|21105.2|21015.2|21096.5|21006.5|33
1656424870000|2022-06-28 14:01:10|21103.3|21013.3|21108|21018|21108|21018|21093.8|21003.8|34
1656424880000|2022-06-28 14:01:20|21113|21023|21114.2|21024.2|21116.4|21026.4|21110.7|21020.7|37
1656424890000|2022-06-28 14:01:30|21114.3|21024.3|21113.6|21023.6|21116.1|21026.1|21110.3|21020.3|36
1656424900000|2022-06-28 14:01:40|21114|21024|21107.4|21017.4|21115|21025|21107|21017|32
1656424910000|2022-06-28 14:01:50|21107.6|21017.6|21111.5|21021.5|21119.6|21029.6|21107.6|21017.6|32
1656424920000|2022-06-28 14:02:00|21111.6|21021.6|21103.3|21013.3|21117.2|21027.2|21103.3|21013.3|30
1656424930000|2022-06-28 14:02:10|21099.7|21009.7|21107.5|21017.5|21108.5|21018.5|21099.2|21009.2|35
1656424940000|2022-06-28 14:02:20|21105.1|21015.1|21095.4|21005.4|21105.1|21015.1|21094.2|21004.2|34
1656424950000|2022-06-28 14:02:30|21094.6|21004.6|21092.2|21002.2|21102.7|21012.7|21092.2|21002.2|27
1656424960000|2022-06-28 14:02:40|21093.5|21003.5|21099.3|21009.3|21099.9|21009.9|21091.8|21001.8|37
1656424970000|2022-06-28 14:02:50|21100.2|21010.2|21103.1|21013.1|21103.9|21013.9|21098.6|21008.6|32
1656424980000|2022-06-28 14:03:00|21103.3|21013.3|21091.9|21001.9|21105.7|21015.7|21091.9|21001.9|33
1656424990000|2022-06-28 14:03:10|21093.5|21003.5|21082.5|20992.5|21094.3|21004.3|21073.3|20983.3|34
1656425000000|2022-06-28 14:03:20|21081.1|20991.1|21070.8|20980.8|21081.4|20991.4|21065.1|20975.1|35
1656425010000|2022-06-28 14:03:30|21070.9|20980.9|21069|20979|21073.5|20983.5|21062.2|20972.2|36
1656425020000|2022-06-28 14:03:40|21069.7|20979.7|21065.9|20975.9|21069.7|20979.7|21060.6|20970.6|36
1656425030000|2022-06-28 14:03:50|21066.5|20976.5|21059.1|20969.1|21066.8|20976.8|21053.8|20963.8|34
1656425040000|2022-06-28 14:04:00|21057.9|20967.9|21058.8|20968.8|21063.7|20973.7|21056.7|20966.7|34
1656425050000|2022-06-28 14:04:10|21059.5|20969.5|21057.6|20967.6|21062.6|20972.6|21054|20964|36
1656425060000|2022-06-28 14:04:20|21058.6|20968.6|21057.4|20967.4|21066.6|20976.6|21056|20966|30
1656425070000|2022-06-28 14:04:30|21057.9|20967.9|21065|20975|21071.2|20981.2|21057.9|20967.9|36
1656425080000|2022-06-28 14:04:40|21064.2|20974.2|21062.4|20972.4|21066.3|20976.3|21055.3|20965.3|36
1656425090000|2022-06-28 14:04:50|21061.9|20971.9|21060.6|20970.6|21068|20978|21059.7|20969.7|37
1656425100000|2022-06-28 14:05:00|21062.4|20972.4|21060.5|20970.5|21063.4|20973.4|21060.1|20970.1|34
1656425110000|2022-06-28 14:05:10|21060.3|20970.3|21066.8|20976.8|21067|20977|21059.3|20969.3|36
1656425120000|2022-06-28 14:05:20|21067.2|20977.2|21041.5|20951.5|21067.2|20977.2|21041.3|20951.3|39
1656425130000|2022-06-28 14:05:30|21041.7|20951.7|21038.4|20948.4|21041.7|20951.7|21031.4|20941.4|35
1656425140000|2022-06-28 14:05:40|21039.3|20949.3|21029.3|20939.3|21039.3|20949.3|21024.1|20934.1|38
1656425150000|2022-06-28 14:05:50|21027.7|20937.7|21022.3|20932.3|21027.7|20937.7|21018.1|20928.1|36
1656425160000|2022-06-28 14:06:00|21022.5|20932.5|21019.3|20929.3|21026|20936|21017.3|20927.3|39
1656425170000|2022-06-28 14:06:10|21019.4|20929.4|21019.7|20929.7|21021.5|20931.5|21017.2|20927.2|39
1656425180000|2022-06-28 14:06:20|21019.6|20929.6|21019.8|20929.8|21020.8|20930.8|21015.9|20925.9|39
1656425190000|2022-06-28 14:06:30|21020.2|20930.2|21012.6|20922.6|21025|20935|21011.8|20921.8|37
1656425200000|2022-06-28 14:06:40|21012.5|20922.5|21011.3|20921.3|21014.2|20924.2|21010.5|20920.5|39
1656425210000|2022-06-28 14:06:50|21010.9|20920.9|21007.2|20917.2|21012.1|20922.1|21007.2|20917.2|35
1656425220000|2022-06-28 14:07:00|21007.7|20917.7|20988.4|20898.4|21007.7|20917.7|20983.3|20893.3|32
1656425230000|2022-06-28 14:07:10|20991|20901|20984.5|20894.5|20993.6|20903.6|20982.8|20892.8|38
1656425240000|2022-06-28 14:07:20|20983.8|20893.8|20984.4|20894.4|20986.4|20896.4|20982.7|20892.7|38
1656425250000|2022-06-28 14:07:30|20984.7|20894.7|20975.5|20885.5|20986|20896|20973.4|20883.4|38
1656425260000|2022-06-28 14:07:40|20976|20886|20976.3|20886.3|20978.3|20888.3|20973.9|20883.9|33
1656425270000|2022-06-28 14:07:50|20976.6|20886.6|20983.7|20893.7|20986.7|20896.7|20976.2|20886.2|35
1656425280000|2022-06-28 14:08:00|20983|20893|20977.3|20887.3|20991.1|20901.1|20977.3|20887.3|35
1656425290000|2022-06-28 14:08:10|20977.2|20887.2|20989.7|20899.7|20989.7|20899.7|20977.1|20887.1|32
1656425300000|2022-06-28 14:08:20|20987.2|20897.2|20996.7|20906.7|20998.6|20908.6|20986.5|20896.5|35
1656425310000|2022-06-28 14:08:30|20998.1|20908.1|21002.4|20912.4|21002.4|20912.4|20997.5|20907.5|33
1656425320000|2022-06-28 14:08:40|21000|20910|21000.5|20910.5|21003.1|20913.1|20994.8|20904.8|32
1656425330000|2022-06-28 14:08:50|20999.9|20909.9|21001.1|20911.1|21002.2|20912.2|20998.8|20908.8|28
1656425340000|2022-06-28 14:09:00|21000.9|20910.9|20994.5|20904.5|21001.4|20911.4|20991.2|20901.2|33
1656425350000|2022-06-28 14:09:10|20993.9|20903.9|21000.7|20910.7|21001.9|20911.9|20993.3|20903.3|34
1656425360000|2022-06-28 14:09:20|21002.4|20912.4|21006.6|20916.6|21008.6|20918.6|21002.4|20912.4|33
1656425370000|2022-06-28 14:09:30|21007.6|20917.6|21005.1|20915.1|21008|20918|21003.3|20913.3|35
1656425380000|2022-06-28 14:09:40|21005.5|20915.5|21005|20915|21010.3|20920.3|21004.2|20914.2|30
1656425390000|2022-06-28 14:09:50|20999|20909|20999.6|20909.6|21004.5|20914.5|20998.6|20908.6|34
1656425400000|2022-06-28 14:10:00|20998.2|20908.2|21004.7|20914.7|21006.7|20916.7|20998.1|20908.1|36
1656425410000|2022-06-28 14:10:10|21005|20915|21003.7|20913.7|21006.2|20916.2|21003.5|20913.5|29
1656425420000|2022-06-28 14:10:20|21003.6|20913.6|21004.8|20914.8|21009.5|20919.5|21003.2|20913.2|32
1656425430000|2022-06-28 14:10:30|21004.1|20914.1|21010.4|20920.4|21010.5|20920.5|21004|20914|29
1656425440000|2022-06-28 14:10:40|21010.8|20920.8|21015.5|20925.5|21015.5|20925.5|21009.8|20919.8|32
1656425450000|2022-06-28 14:10:50|21014.9|20924.9|21014.4|20924.4|21015.1|20925.1|21012.9|20922.9|22
1656425460000|2022-06-28 14:11:00|21014.2|20924.2|21018.6|20928.6|21018.8|20928.8|21011.2|20921.2|28
1656425470000|2022-06-28 14:11:10|21019.2|20929.2|21023.1|20933.1|21023.1|20933.1|21015.2|20925.2|33
1656425480000|2022-06-28 14:11:20|21024|20934|21025|20935|21026.2|20936.2|21022.7|20932.7|21
1656425490000|2022-06-28 14:11:30|21026|20936|21026.2|20936.2|21030.1|20940.1|21025.6|20935.6|34
1656425500000|2022-06-28 14:11:40|21026.1|20936.1|21023.7|20933.7|21027.5|20937.5|21022.9|20932.9|31
1656425510000|2022-06-28 14:11:50|21023.9|20933.9|21028.5|20938.5|21030.2|20940.2|21023.7|20933.7|31
1656425520000|2022-06-28 14:12:00|21029.7|20939.7|21023.2|20933.2|21030.8|20940.8|21022.7|20932.7|30
1656425530000|2022-06-28 14:12:10|21023.3|20933.3|21028.1|20938.1|21029.4|20939.4|21022.5|20932.5|28
1656425540000|2022-06-28 14:12:20|21027.7|20937.7|21027.8|20937.8|21029|20939|21023.3|20933.3|32
1656425550000|2022-06-28 14:12:30|21028.2|20938.2|21029.8|20939.8|21030.1|20940.1|21027|20937|35
1656425560000|2022-06-28 14:12:40|21030|20940|21029|20939|21030.1|20940.1|21028.1|20938.1|32
1656425570000|2022-06-28 14:12:50|21031.2|20941.2|21020.7|20930.7|21031.2|20941.2|21019.5|20929.5|27
1656425580000|2022-06-28 14:13:00|21020.2|20930.2|21018.5|20928.5|21022.3|20932.3|21018.2|20928.2|32
1656425590000|2022-06-28 14:13:10|21018.8|20928.8|21007.1|20917.1|21019.4|20929.4|21004.9|20914.9|33
1656425600000|2022-06-28 14:13:20|21006.5|20916.5|21001.7|20911.7|21008.4|20918.4|21001.5|20911.5|33
1656425610000|2022-06-28 14:13:30|21002.4|20912.4|21002.8|20912.8|21004.7|20914.7|21000|20910|36
1656425620000|2022-06-28 14:13:40|21002.7|20912.7|21002.6|20912.6|21004|20914|20997.3|20907.3|27
1656425630000|2022-06-28 14:13:50|21002.2|20912.2|20994.7|20904.7|21002.2|20912.2|20994.7|20904.7|32
1656425640000|2022-06-28 14:14:00|20994.9|20904.9|20993.7|20903.7|20997.2|20907.2|20993.4|20903.4|27
1656425650000|2022-06-28 14:14:10|20993.9|20903.9|20999.2|20909.2|21000|20910|20993.9|20903.9|33
1656425660000|2022-06-28 14:14:20|20998.8|20908.8|20996.5|20906.5|20999.4|20909.4|20996.5|20906.5|30
1656425670000|2022-06-28 14:14:30|20996.6|20906.6|20998.1|20908.1|20999.4|20909.4|20996.2|20906.2|30
1656425680000|2022-06-28 14:14:40|20998.7|20908.7|20998.9|20908.9|20999.6|20909.6|20996.4|20906.4|30
1656425690000|2022-06-28 14:14:50|20997.1|20907.1|20998.7|20908.7|20999.2|20909.2|20996.1|20906.1|30
1656425700000|2022-06-28 14:15:00|20998.8|20908.8|20994.2|20904.2|20998.8|20908.8|20993.5|20903.5|32
1656425710000|2022-06-28 14:15:10|20994.4|20904.4|20993.9|20903.9|20999.3|20909.3|20993.3|20903.3|31
1656425720000|2022-06-28 14:15:20|20994.6|20904.6|20988.4|20898.4|20995.5|20905.5|20988.4|20898.4|31
1656425730000|2022-06-28 14:15:30|20987.9|20897.9|20983.5|20893.5|20987.9|20897.9|20980.3|20890.3|32
1656425740000|2022-06-28 14:15:40|20983.3|20893.3|20987.9|20897.9|20987.9|20897.9|20981.7|20891.7|36
1656425750000|2022-06-28 14:15:50|20988|20898|20993|20903|20994.8|20904.8|20988|20898|40
1656425760000|2022-06-28 14:16:00|20992.2|20902.2|20988.1|20898.1|20992.2|20902.2|20988.1|20898.1|31
1656425770000|2022-06-28 14:16:10|20989.1|20899.1|20983.7|20893.7|20992.2|20902.2|20983.7|20893.7|31
1656425780000|2022-06-28 14:16:20|20984.3|20894.3|20977.4|20887.4|20984.4|20894.4|20976.5|20886.5|33
1656425790000|2022-06-28 14:16:30|20978.1|20888.1|20957.2|20867.2|20979.7|20889.7|20957.2|20867.2|38
1656425800000|2022-06-28 14:16:40|20957.4|20867.4|20959.7|20869.7|20960.2|20870.2|20955.2|20865.2|36
1656425810000|2022-06-28 14:16:50|20959.8|20869.8|20961.1|20871.1|20963.1|20873.1|20958.8|20868.8|35
1656425820000|2022-06-28 14:17:00|20962.5|20872.5|20949.5|20859.5|20965|20875|20949.5|20859.5|35
1656425830000|2022-06-28 14:17:10|20949.1|20859.1|20955.1|20865.1|20959.5|20869.5|20948.1|20858.1|36
1656425840000|2022-06-28 14:17:20|20953.9|20863.9|20946.3|20856.3|20953.9|20863.9|20946.3|20856.3|28
1656425850000|2022-06-28 14:17:30|20947.9|20857.9|20948.7|20858.7|20950.5|20860.5|20944.7|20854.7|30
1656425860000|2022-06-28 14:17:40|20947.4|20857.4|20946.5|20856.5|20956|20866|20946.1|20856.1|24
1656425870000|2022-06-28 14:17:50|20947.1|20857.1|20950|20860|20950|20860|20944|20854|34
1656425880000|2022-06-28 14:18:00|20948.1|20858.1|20954.9|20864.9|20960.3|20870.3|20946.7|20856.7|32
1656425890000|2022-06-28 14:18:10|20957.7|20867.7|20955.4|20865.4|20957.7|20867.7|20949.8|20859.8|34
1656425900000|2022-06-28 14:18:20|20955.3|20865.3|20951.3|20861.3|20957.7|20867.7|20949.7|20859.7|30
1656425910000|2022-06-28 14:18:30|20951.6|20861.6|20952.3|20862.3|20953.7|20863.7|20949.2|20859.2|24
1656425920000|2022-06-28 14:18:40|20950.4|20860.4|20950.3|20860.3|20952.1|20862.1|20943.2|20853.2|31
1656425930000|2022-06-28 14:18:50|20949.8|20859.8|20947.9|20857.9|20949.8|20859.8|20946.7|20856.7|21
1656425940000|2022-06-28 14:19:00|20947.8|20857.8|20932.4|20842.4|20947.8|20857.8|20931.2|20841.2|35
1656425950000|2022-06-28 14:19:10|20932.2|20842.2|20952.5|20862.5|20952.5|20862.5|20930.9|20840.9|37
1656425960000|2022-06-28 14:19:20|20952.1|20862.1|20955.6|20865.6|20955.8|20865.8|20950.7|20860.7|33
1656425970000|2022-06-28 14:19:30|20956|20866|20961.9|20871.9|20967.9|20877.9|20956|20866|36
1656425980000|2022-06-28 14:19:40|20961.5|20871.5|20954.4|20864.4|20963.6|20873.6|20952.5|20862.5|34
1656425990000|2022-06-28 14:19:50|20955.1|20865.1|20938.1|20848.1|20955.1|20865.1|20938.1|20848.1|29
1656426000000|2022-06-28 14:20:00|20945.1|20855.1|20949.3|20859.3|20950.4|20860.4|20939.6|20849.6|34
1656426010000|2022-06-28 14:20:10|20948.5|20858.5|20956.9|20866.9|20956.9|20866.9|20942.2|20852.2|37
1656426020000|2022-06-28 14:20:20|20952.9|20862.9|20954.7|20864.7|20957.3|20867.3|20952.9|20862.9|36
1656426030000|2022-06-28 14:20:30|20954.6|20864.6|20956.3|20866.3|20957.4|20867.4|20953.7|20863.7|35
1656426040000|2022-06-28 14:20:40|20954.7|20864.7|20957.9|20867.9|20957.9|20867.9|20954|20864|39
1656426050000|2022-06-28 14:20:50|20957.8|20867.8|20955.5|20865.5|20957.8|20867.8|20944.6|20854.6|32
1656426060000|2022-06-28 14:21:00|20954.5|20864.5|20942.8|20852.8|20954.5|20864.5|20942.4|20852.4|32
1656426070000|2022-06-28 14:21:10|20942.7|20852.7|20931.3|20841.3|20944.6|20854.6|20929.2|20839.2|35
1656426080000|2022-06-28 14:21:20|20931.6|20841.6|20937.2|20847.2|20944.7|20854.7|20930.9|20840.9|33
1656426090000|2022-06-28 14:21:30|20936.6|20846.6|20934.2|20844.2|20937.9|20847.9|20932.5|20842.5|34
1656426100000|2022-06-28 14:21:40|20935.3|20845.3|20933.5|20843.5|20938.4|20848.4|20931.9|20841.9|33
1656426110000|2022-06-28 14:21:50|20934.9|20844.9|20929.6|20839.6|20934.9|20844.9|20925.3|20835.3|33
1656426120000|2022-06-28 14:22:00|20929.8|20839.8|20924.4|20834.4|20939.9|20849.9|20924.4|20834.4|35
1656426130000|2022-06-28 14:22:10|20926.5|20836.5|20913.6|20823.6|20926.6|20836.6|20912.8|20822.8|35
1656426140000|2022-06-28 14:22:20|20913.5|20823.5|20907.3|20817.3|20914.5|20824.5|20907.3|20817.3|33
1656426150000|2022-06-28 14:22:30|20908|20818|20917|20827|20917.9|20827.9|20906.4|20816.4|35
1656426160000|2022-06-28 14:22:40|20917.7|20827.7|20918.7|20828.7|20925.1|20835.1|20912.7|20822.7|35
1656426170000|2022-06-28 14:22:50|20917.4|20827.4|20907.3|20817.3|20922.7|20832.7|20905|20815|39
1656426180000|2022-06-28 14:23:00|20907.4|20817.4|20900.9|20810.9|20909.2|20819.2|20899.9|20809.9|38
1656426190000|2022-06-28 14:23:10|20901.1|20811.1|20913.7|20823.7|20914.1|20824.1|20900.9|20810.9|36
1656426200000|2022-06-28 14:23:20|20913.9|20823.9|20910.3|20820.3|20920.5|20830.5|20905.2|20815.2|38
1656426210000|2022-06-28 14:23:30|20908.8|20818.8|20896.9|20806.9|20909.1|20819.1|20892.5|20802.5|37
1656426220000|2022-06-28 14:23:40|20897|20807|20895|20805|20899.1|20809.1|20894.1|20804.1|35
1656426230000|2022-06-28 14:23:50|20896.2|20806.2|20882.6|20792.6|20896.2|20806.2|20877.8|20787.8|38
1656426240000|2022-06-28 14:24:00|20884.1|20794.1|20884.7|20794.7|20888.4|20798.4|20878.8|20788.8|35
1656426250000|2022-06-28 14:24:10|20885.5|20795.5|20895.6|20805.6|20895.6|20805.6|20885.1|20795.1|32
1656426260000|2022-06-28 14:24:20|20895.5|20805.5|20894.9|20804.9|20899.7|20809.7|20893.1|20803.1|37
1656426270000|2022-06-28 14:24:30|20895.1|20805.1|20894.5|20804.5|20896.4|20806.4|20892.3|20802.3|33
1656426280000|2022-06-28 14:24:40|20895.3|20805.3|20901.8|20811.8|20903.3|20813.3|20894.3|20804.3|36
1656426290000|2022-06-28 14:24:50|20901.5|20811.5|20894.5|20804.5|20905.5|20815.5|20893.6|20803.6|37
1656426300000|2022-06-28 14:25:00|20895.2|20805.2|20905.6|20815.6|20910.4|20820.4|20895.2|20805.2|33
1656426310000|2022-06-28 14:25:10|20904.9|20814.9|20912.3|20822.3|20912.3|20822.3|20904.9|20814.9|37
1656426320000|2022-06-28 14:25:20|20911|20821|20921.9|20831.9|20929.8|20839.8|20911|20821|38
1656426330000|2022-06-28 14:25:30|20922.9|20832.9|20922.7|20832.7|20929.5|20839.5|20922.7|20832.7|38
1656426340000|2022-06-28 14:25:40|20922.5|20832.5|20924.5|20834.5|20925.5|20835.5|20916.7|20826.7|36
1656426350000|2022-06-28 14:25:50|20923.8|20833.8|20916.3|20826.3|20931.3|20841.3|20913.1|20823.1|37
1656426360000|2022-06-28 14:26:00|20915.4|20825.4|20914|20824|20925.3|20835.3|20913.5|20823.5|35
1656426370000|2022-06-28 14:26:10|20914.7|20824.7|20907.7|20817.7|20921|20831|20904.4|20814.4|37
1656426380000|2022-06-28 14:26:20|20906.6|20816.6|20897.8|20807.8|20909.4|20819.4|20896.9|20806.9|26
1656426390000|2022-06-28 14:26:30|20896.6|20806.6|20901.4|20811.4|20902.8|20812.8|20890.9|20800.9|37
1656426400000|2022-06-28 14:26:40|20900.3|20810.3|20906.2|20816.2|20906.2|20816.2|20897.6|20807.6|35
1656426410000|2022-06-28 14:26:50|20905.4|20815.4|20902.4|20812.4|20907.7|20817.7|20894.7|20804.7|36
1656426420000|2022-06-28 14:27:00|20902.3|20812.3|20904.1|20814.1|20904.7|20814.7|20895.6|20805.6|35
1656426430000|2022-06-28 14:27:10|20905.3|20815.3|20897.4|20807.4|20905.5|20815.5|20894.8|20804.8|32
1656426440000|2022-06-28 14:27:20|20898.5|20808.5|20889.5|20799.5|20898.5|20808.5|20884.8|20794.8|34
1656426450000|2022-06-28 14:27:30|20889.6|20799.6|20895|20805|20897.4|20807.4|20889.6|20799.6|36
1656426460000|2022-06-28 14:27:40|20894.9|20804.9|20891.2|20801.2|20899|20809|20890.6|20800.6|36
1656426470000|2022-06-28 14:27:50|20890.9|20800.9|20894.2|20804.2|20895.5|20805.5|20890.9|20800.9|35
1656426480000|2022-06-28 14:28:00|20894.5|20804.5|20897|20807|20897.6|20807.6|20891|20801|35
1656426490000|2022-06-28 14:28:10|20895.8|20805.8|20890.2|20800.2|20898.1|20808.1|20888.9|20798.9|30
1656426500000|2022-06-28 14:28:20|20885.8|20795.8|20886.4|20796.4|20895.1|20805.1|20882.7|20792.7|37
1656426510000|2022-06-28 14:28:30|20886.6|20796.6|20883.7|20793.7|20892.5|20802.5|20880.7|20790.7|39
1656426520000|2022-06-28 14:28:40|20883.8|20793.8|20885.2|20795.2|20887|20797|20880.9|20790.9|31
1656426530000|2022-06-28 14:28:50|20885.3|20795.3|20883.6|20793.6|20887.5|20797.5|20877|20787|34
1656426540000|2022-06-28 14:29:00|20883.7|20793.7|20890.6|20800.6|20891.3|20801.3|20881.1|20791.1|31
1656426550000|2022-06-28 14:29:10|20892.4|20802.4|20885.1|20795.1|20895.7|20805.7|20880.6|20790.6|36
1656426560000|2022-06-28 14:29:20|20886.1|20796.1|20884.7|20794.7|20886.8|20796.8|20882.7|20792.7|35
1656426570000|2022-06-28 14:29:30|20885.8|20795.8|20881.7|20791.7|20886|20796|20878.8|20788.8|35
1656426580000|2022-06-28 14:29:40|20881.2|20791.2|20878.8|20788.8|20883.2|20793.2|20878.8|20788.8|35
1656426590000|2022-06-28 14:29:50|20878.4|20788.4|20874.3|20784.3|20881.6|20791.6|20871.1|20781.1|35
1656426600000|2022-06-28 14:30:00|20874.1|20784.1|20858.4|20768.4|20874.1|20784.1|20853.9|20763.9|40
1656426610000|2022-06-28 14:30:10|20858.6|20768.6|20855.4|20765.4|20875.7|20785.7|20853.6|20763.6|36
1656426620000|2022-06-28 14:30:20|20854.2|20764.2|20854.9|20764.9|20858.4|20768.4|20851.3|20761.3|36
1656426630000|2022-06-28 14:30:30|20854.7|20764.7|20852|20762|20860.9|20770.9|20851.3|20761.3|36
1656426640000|2022-06-28 14:30:40|20851.9|20761.9|20838.3|20748.3|20854.1|20764.1|20835.4|20745.4|35
1656426650000|2022-06-28 14:30:50|20840.2|20750.2|20847.4|20757.4|20847.4|20757.4|20837.1|20747.1|32
1656426660000|2022-06-28 14:31:00|20847.8|20757.8|20853.7|20763.7|20853.7|20763.7|20845.8|20755.8|33
1656426670000|2022-06-28 14:31:10|20853.3|20763.3|20848.6|20758.6|20855.6|20765.6|20845.6|20755.6|37
1656426680000|2022-06-28 14:31:20|20851.8|20761.8|20851.5|20761.5|20858.4|20768.4|20849.7|20759.7|38
1656426690000|2022-06-28 14:31:30|20850.2|20760.2|20846.4|20756.4|20859.2|20769.2|20844.4|20754.4|36
1656426700000|2022-06-28 14:31:40|20847.5|20757.5|20855.8|20765.8|20856.6|20766.6|20847.5|20757.5|33
1656426710000|2022-06-28 14:31:50|20856|20766|20843.5|20753.5|20864.3|20774.3|20838.1|20748.1|36
1656426720000|2022-06-28 14:32:00|20845.4|20755.4|20824.5|20734.5|20849.3|20759.3|20824.5|20734.5|34
1656426730000|2022-06-28 14:32:10|20823|20733|20828.5|20738.5|20832.4|20742.4|20819.5|20729.5|36
1656426740000|2022-06-28 14:32:20|20833|20743|20839.4|20749.4|20845.7|20755.7|20832.2|20742.2|34
1656426750000|2022-06-28 14:32:30|20839.9|20749.9|20828.4|20738.4|20841.6|20751.6|20817.8|20727.8|35
1656426760000|2022-06-28 14:32:40|20826.2|20736.2|20815.2|20725.2|20828.9|20738.9|20812.9|20722.9|39
1656426770000|2022-06-28 14:32:50|20814|20724|20815.5|20725.5|20815.5|20725.5|20809.1|20719.1|37
1656426780000|2022-06-28 14:33:00|20813.4|20723.4|20816.1|20726.1|20820.6|20730.6|20812.5|20722.5|32
1656426790000|2022-06-28 14:33:10|20816.2|20726.2|20818|20728|20818.7|20728.7|20815.2|20725.2|34
1656426800000|2022-06-28 14:33:20|20817.8|20727.8|20815.9|20725.9|20820|20730|20815.7|20725.7|35
1656426810000|2022-06-28 14:33:30|20815.2|20725.2|20798.3|20708.3|20815.2|20725.2|20794.2|20704.2|38
1656426820000|2022-06-28 14:33:40|20799.1|20709.1|20809.3|20719.3|20809.9|20719.9|20799.1|20709.1|39
1656426830000|2022-06-28 14:33:50|20807|20717|20812.2|20722.2|20815.2|20725.2|20804.6|20714.6|36
1656426840000|2022-06-28 14:34:00|20813.5|20723.5|20823.2|20733.2|20823.2|20733.2|20812.4|20722.4|36
1656426850000|2022-06-28 14:34:10|20826.2|20736.2|20827.7|20737.7|20831.8|20741.8|20823.6|20733.6|33
1656426860000|2022-06-28 14:34:20|20826.4|20736.4|20820.6|20730.6|20829.5|20739.5|20817.8|20727.8|34
1656426870000|2022-06-28 14:34:30|20820.8|20730.8|20814.7|20724.7|20826.3|20736.3|20814.7|20724.7|38
1656426880000|2022-06-28 14:34:40|20816.3|20726.3|20792.1|20702.1|20818|20728|20792.1|20702.1|32
1656426890000|2022-06-28 14:34:50|20789.7|20699.7|20792.3|20702.3|20795.9|20705.9|20787.6|20697.6|40
1656426900000|2022-06-28 14:35:00|20790.8|20700.8|20765.1|20675.1|20795.6|20705.6|20762.6|20672.6|37
1656426910000|2022-06-28 14:35:10|20766|20676|20771.2|20681.2|20774.3|20684.3|20765.5|20675.5|33
1656426920000|2022-06-28 14:35:20|20771.1|20681.1|20752.4|20662.4|20771.1|20681.1|20751.9|20661.9|38
1656426930000|2022-06-28 14:35:30|20752.5|20662.5|20763.7|20673.7|20764|20674|20752|20662|37
1656426940000|2022-06-28 14:35:40|20764.8|20674.8|20786.2|20696.2|20788.7|20698.7|20764.6|20674.6|39
1656426950000|2022-06-28 14:35:50|20786.8|20696.8|20790.9|20700.9|20797.2|20707.2|20786.8|20696.8|33
1656426960000|2022-06-28 14:36:00|20791|20701|20784|20694|20792.6|20702.6|20781.2|20691.2|32
1656426970000|2022-06-28 14:36:10|20783.8|20693.8|20795.2|20705.2|20795.2|20705.2|20782.6|20692.6|35
1656426980000|2022-06-28 14:36:20|20794.7|20704.7|20812.5|20722.5|20812.5|20722.5|20792|20702|38
1656426990000|2022-06-28 14:36:30|20812.7|20722.7|20804.5|20714.5|20816.1|20726.1|20804.1|20714.1|36
1656427000000|2022-06-28 14:36:40|20804.4|20714.4|20808.9|20718.9|20810.2|20720.2|20804.1|20714.1|30
1656427010000|2022-06-28 14:36:50|20808.6|20718.6|20800.9|20710.9|20809.3|20719.3|20798.1|20708.1|37
1656427020000|2022-06-28 14:37:00|20802.1|20712.1|20807.7|20717.7|20811.4|20721.4|20796.7|20706.7|35
1656427030000|2022-06-28 14:37:10|20807.2|20717.2|20811.5|20721.5|20811.5|20721.5|20805.6|20715.6|39
1656427040000|2022-06-28 14:37:20|20812.1|20722.1|20801.8|20711.8|20812.1|20722.1|20801.4|20711.4|31
1656427050000|2022-06-28 14:37:30|20803.5|20713.5|20804.3|20714.3|20812.2|20722.2|20802.1|20712.1|37
1656427060000|2022-06-28 14:37:40|20795.7|20705.7|20791|20701|20799.5|20709.5|20788|20698|30
1656427070000|2022-06-28 14:37:50|20792.1|20702.1|20793.5|20703.5|20795.3|20705.3|20791.4|20701.4|35
1656427080000|2022-06-28 14:38:00|20791.6|20701.6|20787.2|20697.2|20791.6|20701.6|20785|20695|36
1656427090000|2022-06-28 14:38:10|20785.1|20695.1|20811|20721|20811.4|20721.4|20785.1|20695.1|36
1656427100000|2022-06-28 14:38:20|20810.6|20720.6|20810.1|20720.1|20817|20727|20809.5|20719.5|40
1656427110000|2022-06-28 14:38:30|20809.9|20719.9|20809.3|20719.3|20810.3|20720.3|20807.1|20717.1|34
1656427120000|2022-06-28 14:38:40|20809.2|20719.2|20804|20714|20814.9|20724.9|20803.5|20713.5|37
1656427130000|2022-06-28 14:38:50|20804.3|20714.3|20806.4|20716.4|20807|20717|20801.7|20711.7|36
1656427140000|2022-06-28 14:39:00|20806.3|20716.3|20807.7|20717.7|20809|20719|20802.5|20712.5|36
1656427150000|2022-06-28 14:39:10|20806.6|20716.6|20811.3|20721.3|20811.5|20721.5|20802.2|20712.2|34
1656427160000|2022-06-28 14:39:20|20812.1|20722.1|20811.5|20721.5|20816.3|20726.3|20810.7|20720.7|35
1656427170000|2022-06-28 14:39:30|20811.4|20721.4|20807.5|20717.5|20812.4|20722.4|20805.1|20715.1|28
1656427180000|2022-06-28 14:39:40|20807.4|20717.4|20808.1|20718.1|20810.1|20720.1|20806.8|20716.8|30
1656427190000|2022-06-28 14:39:50|20806.9|20716.9|20804.6|20714.6|20808.8|20718.8|20801.6|20711.6|32
1656427200000|2022-06-28 14:40:00|20804.8|20714.8|20802.9|20712.9|20806.8|20716.8|20801.1|20711.1|39
1656427210000|2022-06-28 14:40:10|20801.1|20711.1|20799.6|20709.6|20804.6|20714.6|20798.4|20708.4|28
1656427220000|2022-06-28 14:40:20|20799.9|20709.9|20797.2|20707.2|20800.2|20710.2|20796|20706|32
1656427230000|2022-06-28 14:40:30|20797.3|20707.3|20796.9|20706.9|20799.6|20709.6|20795.6|20705.6|30
1656427240000|2022-06-28 14:40:40|20797.1|20707.1|20804.8|20714.8|20808.7|20718.7|20796.7|20706.7|39
1656427250000|2022-06-28 14:40:50|20804.9|20714.9|20806.8|20716.8|20809.9|20719.9|20804.7|20714.7|35
1656427260000|2022-06-28 14:41:00|20807|20717|20808.5|20718.5|20809.6|20719.6|20803.4|20713.4|34
1656427270000|2022-06-28 14:41:10|20808.4|20718.4|20809.1|20719.1|20810.3|20720.3|20808|20718|29
1656427280000|2022-06-28 14:41:20|20809.5|20719.5|20811.5|20721.5|20811.5|20721.5|20807.9|20717.9|27
1656427290000|2022-06-28 14:41:30|20811|20721|20818.5|20728.5|20822.8|20732.8|20811|20721|34
1656427300000|2022-06-28 14:41:40|20819.1|20729.1|20817.6|20727.6|20820.2|20730.2|20814.7|20724.7|32
1656427310000|2022-06-28 14:41:50|20814.7|20724.7|20811|20721|20815.7|20725.7|20809.1|20719.1|32
1656427320000|2022-06-28 14:42:00|20810.9|20720.9|20797.3|20707.3|20810.9|20720.9|20796.7|20706.7|39
1656427330000|2022-06-28 14:42:10|20796.9|20706.9|20799.8|20709.8|20801.9|20711.9|20796.4|20706.4|38
1656427340000|2022-06-28 14:42:20|20799.4|20709.4|20796.3|20706.3|20801.9|20711.9|20794.3|20704.3|31
1656427350000|2022-06-28 14:42:30|20795.8|20705.8|20784.8|20694.8|20797.1|20707.1|20784.8|20694.8|32
1656427360000|2022-06-28 14:42:40|20777.9|20687.9|20782.1|20692.1|20782.1|20692.1|20773.7|20683.7|34
1656427370000|2022-06-28 14:42:50|20782.3|20692.3|20784.9|20694.9|20785.1|20695.1|20774.8|20684.8|39
1656427380000|2022-06-28 14:43:00|20782.5|20692.5|20779.1|20689.1|20787.8|20697.8|20777.8|20687.8|38
1656427390000|2022-06-28 14:43:10|20780|20690|20793.9|20703.9|20793.9|20703.9|20779|20689|38
1656427400000|2022-06-28 14:43:20|20792.4|20702.4|20803.6|20713.6|20804.3|20714.3|20792.4|20702.4|29
1656427410000|2022-06-28 14:43:30|20803.5|20713.5|20816.2|20726.2|20817.7|20727.7|20803.5|20713.5|35
1656427420000|2022-06-28 14:43:40|20816.5|20726.5|20816.9|20726.9|20819.5|20729.5|20816.3|20726.3|33
1656427430000|2022-06-28 14:43:50|20817|20727|20812.3|20722.3|20819.8|20729.8|20812.3|20722.3|32
1656427440000|2022-06-28 14:44:00|20812.1|20722.1|20817.6|20727.6|20818.6|20728.6|20811.9|20721.9|32
1656427450000|2022-06-28 14:44:10|20815.8|20725.8|20807.6|20717.6|20820|20730|20802.7|20712.7|35
1656427460000|2022-06-28 14:44:20|20808.1|20718.1|20809|20719|20814|20724|20807.4|20717.4|38
1656427470000|2022-06-28 14:44:30|20808.9|20718.9|20808|20718|20811.4|20721.4|20805.5|20715.5|30
1656427480000|2022-06-28 14:44:40|20808.8|20718.8|20814.8|20724.8|20815.6|20725.6|20808.5|20718.5|36
1656427490000|2022-06-28 14:44:50|20814.7|20724.7|20816.8|20726.8|20817|20727|20810.8|20720.8|33
1656427500000|2022-06-28 14:45:00|20816.7|20726.7|20809.2|20719.2|20816.7|20726.7|20808.1|20718.1|33
1656427510000|2022-06-28 14:45:10|20808.6|20718.6|20810.5|20720.5|20816.3|20726.3|20803.1|20713.1|33
1656427520000|2022-06-28 14:45:20|20810.6|20720.6|20810.7|20720.7|20813.7|20723.7|20807.7|20717.7|34
1656427530000|2022-06-28 14:45:30|20811.1|20721.1|20812.1|20722.1|20812.7|20722.7|20807|20717|32
1656427540000|2022-06-28 14:45:40|20812.2|20722.2|20811|20721|20813.3|20723.3|20808.2|20718.2|37
1656427550000|2022-06-28 14:45:50|20811.8|20721.8|20808.7|20718.7|20811.8|20721.8|20806.7|20716.7|33
1656427560000|2022-06-28 14:46:00|20809.4|20719.4|20810.7|20720.7|20810.7|20720.7|20805.7|20715.7|31
1656427570000|2022-06-28 14:46:10|20810.4|20720.4|20807.1|20717.1|20810.4|20720.4|20804.3|20714.3|30
1656427580000|2022-06-28 14:46:20|20807|20717|20808.1|20718.1|20808.5|20718.5|20805.3|20715.3|26
1656427590000|2022-06-28 14:46:30|20808.2|20718.2|20805.9|20715.9|20809.9|20719.9|20804.9|20714.9|31
1656427600000|2022-06-28 14:46:40|20802.9|20712.9|20821.6|20731.6|20831.1|20741.1|20802.9|20712.9|39
1656427610000|2022-06-28 14:46:50|20821|20731|20803.8|20713.8|20821|20731|20801.7|20711.7|34
1656427620000|2022-06-28 14:47:00|20803.2|20713.2|20789.2|20699.2|20804.5|20714.5|20783|20693|37
1656427630000|2022-06-28 14:47:10|20789.8|20699.8|20787.7|20697.7|20789.8|20699.8|20782.2|20692.2|33
1656427640000|2022-06-28 14:47:20|20786.2|20696.2|20787.4|20697.4|20792.9|20702.9|20785.7|20695.7|30
1656427650000|2022-06-28 14:47:30|20787.1|20697.1|20788.3|20698.3|20790.1|20700.1|20784.6|20694.6|33
1656427660000|2022-06-28 14:47:40|20786.7|20696.7|20788.8|20698.8|20789.8|20699.8|20785.6|20695.6|31
1656427670000|2022-06-28 14:47:50|20788.6|20698.6|20781.2|20691.2|20793.8|20703.8|20778.3|20688.3|30
1656427680000|2022-06-28 14:48:00|20781|20691|20780|20690|20783.1|20693.1|20778.3|20688.3|33
1656427690000|2022-06-28 14:48:10|20780.2|20690.2|20783.8|20693.8|20784.5|20694.5|20780.2|20690.2|31
1656427700000|2022-06-28 14:48:20|20783.9|20693.9|20777.3|20687.3|20785.5|20695.5|20776.7|20686.7|33
1656427710000|2022-06-28 14:48:30|20777.4|20687.4|20779.6|20689.6|20783.4|20693.4|20776.8|20686.8|29
1656427720000|2022-06-28 14:48:40|20779.5|20689.5|20780.3|20690.3|20780.3|20690.3|20778.5|20688.5|21
1656427730000|2022-06-28 14:48:50|20780.8|20690.8|20783|20693|20784.2|20694.2|20779.8|20689.8|32
1656427740000|2022-06-28 14:49:00|20784|20694|20801.4|20711.4|20801.4|20711.4|20783.4|20693.4|34
1656427750000|2022-06-28 14:49:10|20802.5|20712.5|20799.8|20709.8|20805|20715|20799.2|20709.2|30
1656427760000|2022-06-28 14:49:20|20800|20710|20804|20714|20807.3|20717.3|20799.9|20709.9|35
1656427770000|2022-06-28 14:49:30|20804.9|20714.9|20805.4|20715.4|20811|20721|20801.7|20711.7|23
1656427780000|2022-06-28 14:49:40|20804.1|20714.1|20803.3|20713.3|20804.8|20714.8|20801.1|20711.1|23
1656427790000|2022-06-28 14:49:50|20802.3|20712.3|20792.8|20702.8|20802.3|20712.3|20792.6|20702.6|34
1656427800000|2022-06-28 14:50:00|20792.9|20702.9|20792.2|20702.2|20796.1|20706.1|20787.8|20697.8|28
1656427810000|2022-06-28 14:50:10|20792|20702|20792.2|20702.2|20794|20704|20786.3|20696.3|30
1656427820000|2022-06-28 14:50:20|20792.5|20702.5|20792.8|20702.8|20794.2|20704.2|20788|20698|30
1656427830000|2022-06-28 14:50:30|20792.9|20702.9|20789.6|20699.6|20792.9|20702.9|20787.9|20697.9|28
1656427840000|2022-06-28 14:50:40|20791.2|20701.2|20794.8|20704.8|20796|20706|20790|20700|28
1656427850000|2022-06-28 14:50:50|20794.9|20704.9|20798|20708|20800.2|20710.2|20794.9|20704.9|16
1656427860000|2022-06-28 14:51:00|20798.2|20708.2|20799.6|20709.6|20800|20710|20796.2|20706.2|21
1656427870000|2022-06-28 14:51:10|20798.8|20708.8|20797.6|20707.6|20799.6|20709.6|20794.2|20704.2|28
1656427880000|2022-06-28 14:51:20|20797.5|20707.5|20796.8|20706.8|20801.1|20711.1|20793.8|20703.8|33
1656427890000|2022-06-28 14:51:30|20795.7|20705.7|20794|20704|20798.2|20708.2|20792.6|20702.6|34
1656427900000|2022-06-28 14:51:40|20795.2|20705.2|20795.8|20705.8|20800|20710|20792.7|20702.7|34
1656427910000|2022-06-28 14:51:50|20796.9|20706.9|20799|20709|20799.8|20709.8|20795.1|20705.1|32
1656427920000|2022-06-28 14:52:00|20797.5|20707.5|20788.6|20698.6|20801.1|20711.1|20788.6|20698.6|31
1656427930000|2022-06-28 14:52:10|20788.9|20698.9|20789.1|20699.1|20791.9|20701.9|20785.5|20695.5|34
1656427940000|2022-06-28 14:52:20|20788.5|20698.5|20773.8|20683.8|20790|20700|20773.8|20683.8|27
1656427950000|2022-06-28 14:52:30|20773.7|20683.7|20800.8|20710.8|20803.7|20713.7|20773.2|20683.2|36
1656427960000|2022-06-28 14:52:40|20800.7|20710.7|20800.9|20710.9|20803.1|20713.1|20800.5|20710.5|29
1656427970000|2022-06-28 14:52:50|20800.7|20710.7|20790.8|20700.8|20801.1|20711.1|20788.8|20698.8|33
1656427980000|2022-06-28 14:53:00|20790.5|20700.5|20788.5|20698.5|20791.5|20701.5|20785.7|20695.7|32
1656427990000|2022-06-28 14:53:10|20788.3|20698.3|20790|20700|20790|20700|20787|20697|36
1656428000000|2022-06-28 14:53:20|20788.2|20698.2|20792.1|20702.1|20792.1|20702.1|20787.4|20697.4|34
1656428010000|2022-06-28 14:53:30|20792.2|20702.2|20789|20699|20792.2|20702.2|20787|20697|27
1656428020000|2022-06-28 14:53:40|20788.8|20698.8|20780.2|20690.2|20788.8|20698.8|20777.1|20687.1|35
1656428030000|2022-06-28 14:53:50|20780.1|20690.1|20784.4|20694.4|20786.7|20696.7|20779.1|20689.1|33
1656428040000|2022-06-28 14:54:00|20784.9|20694.9|20783.9|20693.9|20786.4|20696.4|20781.6|20691.6|34
1656428050000|2022-06-28 14:54:10|20783.8|20693.8|20790.7|20700.7|20792.9|20702.9|20783.6|20693.6|32
1656428060000|2022-06-28 14:54:20|20793.2|20703.2|20800|20710|20801.2|20711.2|20792.3|20702.3|37
1656428070000|2022-06-28 14:54:30|20800.1|20710.1|20795.8|20705.8|20801.6|20711.6|20795.8|20705.8|33
1656428080000|2022-06-28 14:54:40|20795.9|20705.9|20799.4|20709.4|20801.7|20711.7|20794|20704|33
1656428090000|2022-06-28 14:54:50|20800.1|20710.1|20803.1|20713.1|20803.1|20713.1|20799.4|20709.4|36
1656428100000|2022-06-28 14:55:00|20803.5|20713.5|20808.3|20718.3|20811.8|20721.8|20802.6|20712.6|34
1656428110000|2022-06-28 14:55:10|20808.7|20718.7|20805.6|20715.6|20814.3|20724.3|20805|20715|32
1656428120000|2022-06-28 14:55:20|20805.2|20715.2|20808.3|20718.3|20810.9|20720.9|20805.2|20715.2|33
1656428130000|2022-06-28 14:55:30|20808.4|20718.4|20807.6|20717.6|20808.6|20718.6|20805.5|20715.5|31
1656428140000|2022-06-28 14:55:40|20805.5|20715.5|20804.9|20714.9|20813.8|20723.8|20804.9|20714.9|34
1656428150000|2022-06-28 14:55:50|20805.5|20715.5|20810.2|20720.2|20810.2|20720.2|20801.9|20711.9|31
1656428160000|2022-06-28 14:56:00|20812.3|20722.3|20813.4|20723.4|20815.2|20725.2|20809.5|20719.5|35
1656428170000|2022-06-28 14:56:10|20813.1|20723.1|20820.7|20730.7|20823.9|20733.9|20812.9|20722.9|35
1656428180000|2022-06-28 14:56:20|20819.6|20729.6|20814.8|20724.8|20823.4|20733.4|20811.3|20721.3|36
1656428190000|2022-06-28 14:56:30|20815.1|20725.1|20828.6|20738.6|20832.2|20742.2|20815.1|20725.1|33
1656428200000|2022-06-28 14:56:40|20829|20739|20864.9|20774.9|20877|20787|20829|20739|39
1656428210000|2022-06-28 14:56:50|20860.7|20770.7|20858|20768|20862.4|20772.4|20842.5|20752.5|37
1656428220000|2022-06-28 14:57:00|20857.2|20767.2|20843.4|20753.4|20860.8|20770.8|20841.9|20751.9|40
1656428230000|2022-06-28 14:57:10|20843.5|20753.5|20857|20767|20860|20770|20843|20753|38
1656428240000|2022-06-28 14:57:20|20857.6|20767.6|20848.3|20758.3|20859.8|20769.8|20847.1|20757.1|38
1656428250000|2022-06-28 14:57:30|20849.2|20759.2|20848.2|20758.2|20852.3|20762.3|20844.1|20754.1|35
1656428260000|2022-06-28 14:57:40|20847.1|20757.1|20846.9|20756.9|20850.7|20760.7|20844.6|20754.6|35
1656428270000|2022-06-28 14:57:50|20846.7|20756.7|20844.4|20754.4|20847.3|20757.3|20842.9|20752.9|34
1656428280000|2022-06-28 14:58:00|20844.5|20754.5|20846|20756|20846.9|20756.9|20842.5|20752.5|28
1656428290000|2022-06-28 14:58:10|20847.1|20757.1|20847.4|20757.4|20849.2|20759.2|20844.3|20754.3|35
1656428300000|2022-06-28 14:58:20|20848.5|20758.5|20847.4|20757.4|20849.1|20759.1|20846.1|20756.1|34
1656428310000|2022-06-28 14:58:30|20847.2|20757.2|20854.2|20764.2|20854.2|20764.2|20846.5|20756.5|32
1656428320000|2022-06-28 14:58:40|20851.7|20761.7|20858.4|20768.4|20858.4|20768.4|20851.3|20761.3|33
1656428330000|2022-06-28 14:58:50|20858.3|20768.3|20865|20775|20869.7|20779.7|20858|20768|38
1656428340000|2022-06-28 14:59:00|20864.7|20774.7|20865.1|20775.1|20870.5|20780.5|20860.8|20770.8|38
1656428350000|2022-06-28 14:59:10|20864.1|20774.1|20865.2|20775.2|20869.6|20779.6|20857.5|20767.5|35
1656428360000|2022-06-28 14:59:20|20865.1|20775.1|20864.7|20774.7|20871.1|20781.1|20864.7|20774.7|38
1656428370000|2022-06-28 14:59:30|20864.4|20774.4|20865|20775|20867.5|20777.5|20861.4|20771.4|34
1656428380000|2022-06-28 14:59:40|20864.9|20774.9|20867.2|20777.2|20867.2|20777.2|20864.8|20774.8|30
1656428390000|2022-06-28 14:59:50|20867|20777|20871.6|20781.6|20875.4|20785.4|20866.6|20776.6|33
1656428400000|2022-06-28 15:00:00|20872.6|20782.6|20863.7|20773.7|20873.2|20783.2|20862.3|20772.3|36
1656428410000|2022-06-28 15:00:10|20864.2|20774.2|20865.4|20775.4|20878.5|20788.5|20864.2|20774.2|37
1656428420000|2022-06-28 15:00:20|20866.3|20776.3|20866.4|20776.4|20866.4|20776.4|20856.8|20766.8|34
1656428430000|2022-06-28 15:00:30|20867.1|20777.1|20861.4|20771.4|20871|20781|20860.2|20770.2|30
1656428440000|2022-06-28 15:00:40|20861.7|20771.7|20861.3|20771.3|20864.9|20774.9|20858.7|20768.7|35
1656428450000|2022-06-28 15:00:50|20860.8|20770.8|20866.8|20776.8|20869.2|20779.2|20860.5|20770.5|32
1656428460000|2022-06-28 15:01:00|20866.2|20776.2|20868.6|20778.6|20868.9|20778.9|20857.1|20767.1|34
1656428470000|2022-06-28 15:01:10|20867.3|20777.3|20867.4|20777.4|20871.2|20781.2|20866.5|20776.5|37
1656428480000|2022-06-28 15:01:20|20867.3|20777.3|20863.6|20773.6|20868.9|20778.9|20855.8|20765.8|34
1656428490000|2022-06-28 15:01:30|20865.9|20775.9|20847.8|20757.8|20865.9|20775.9|20845.9|20755.9|34
1656428500000|2022-06-28 15:01:40|20849.1|20759.1|20850.2|20760.2|20853.3|20763.3|20846.2|20756.2|32
1656428510000|2022-06-28 15:01:50|20850.8|20760.8|20850.6|20760.6|20852.2|20762.2|20848.2|20758.2|28
1656428520000|2022-06-28 15:02:00|20850.4|20760.4|20850|20760|20855.5|20765.5|20848.4|20758.4|29
1656428530000|2022-06-28 15:02:10|20850.2|20760.2|20849|20759|20852|20762|20848.7|20758.7|24
1656428540000|2022-06-28 15:02:20|20848.9|20758.9|20849.8|20759.8|20849.9|20759.9|20845|20755|23
1656428550000|2022-06-28 15:02:30|20849.7|20759.7|20848.8|20758.8|20850|20760|20845.7|20755.7|19
1656428560000|2022-06-28 15:02:40|20848.9|20758.9|20852.2|20762.2|20852.2|20762.2|20848.8|20758.8|19
1656428570000|2022-06-28 15:02:50|20850.6|20760.6|20857.2|20767.2|20858.5|20768.5|20849.9|20759.9|34
1656428580000|2022-06-28 15:03:00|20856.7|20766.7|20857.6|20767.6|20861.9|20771.9|20854.9|20764.9|33
1656428590000|2022-06-28 15:03:10|20857.7|20767.7|20846.8|20756.8|20861.3|20771.3|20846.8|20756.8|30
1656428600000|2022-06-28 15:03:20|20847|20757|20845.3|20755.3|20848.8|20758.8|20845.3|20755.3|15
1656428610000|2022-06-28 15:03:30|20845.9|20755.9|20846.8|20756.8|20848|20758|20838.1|20748.1|33
1656428620000|2022-06-28 15:03:40|20847|20757|20837.2|20747.2|20847|20757|20831.4|20741.4|38
1656428630000|2022-06-28 15:03:50|20836.9|20746.9|20841.6|20751.6|20844.4|20754.4|20836.2|20746.2|34
1656428640000|2022-06-28 15:04:00|20839.3|20749.3|20838.9|20748.9|20841.3|20751.3|20838.3|20748.3|36
1656428650000|2022-06-28 15:04:10|20839.4|20749.4|20833.4|20743.4|20839.4|20749.4|20833.4|20743.4|35
1656428660000|2022-06-28 15:04:20|20833.8|20743.8|20838.5|20748.5|20840.8|20750.8|20832.6|20742.6|31
1656428670000|2022-06-28 15:04:30|20839.4|20749.4|20850.3|20760.3|20856.1|20766.1|20839.1|20749.1|37
1656428680000|2022-06-28 15:04:40|20850.5|20760.5|20841.7|20751.7|20857.4|20767.4|20841.7|20751.7|37
1656428690000|2022-06-28 15:04:50|20841.9|20751.9|20835.6|20745.6|20842.2|20752.2|20835.1|20745.1|27
1656428700000|2022-06-28 15:05:00|20835.7|20745.7|20838.1|20748.1|20839.2|20749.2|20835.7|20745.7|32
1656428710000|2022-06-28 15:05:10|20837.4|20747.4|20850.8|20760.8|20853.2|20763.2|20837.3|20747.3|37
1656428720000|2022-06-28 15:05:20|20848.4|20758.4|20840.4|20750.4|20849.6|20759.6|20840.2|20750.2|29
1656428730000|2022-06-28 15:05:30|20839.7|20749.7|20840|20750|20843.7|20753.7|20838.6|20748.6|28
1656428740000|2022-06-28 15:05:40|20840.6|20750.6|20841.9|20751.9|20843.1|20753.1|20840.2|20750.2|28
1656428750000|2022-06-28 15:05:50|20845.8|20755.8|20845.2|20755.2|20847|20757|20843.8|20753.8|31
1656428760000|2022-06-28 15:06:00|20845.3|20755.3|20838.7|20748.7|20847.7|20757.7|20834.9|20744.9|33
1656428770000|2022-06-28 15:06:10|20838.9|20748.9|20842.2|20752.2|20842.7|20752.7|20838.1|20748.1|33
1656428780000|2022-06-28 15:06:20|20839|20749|20839.1|20749.1|20840|20750|20836.4|20746.4|22
1656428790000|2022-06-28 15:06:30|20838.2|20748.2|20834.6|20744.6|20838.2|20748.2|20830.6|20740.6|29
1656428800000|2022-06-28 15:06:40|20833.7|20743.7|20839.1|20749.1|20841.2|20751.2|20833.7|20743.7|30
1656428810000|2022-06-28 15:06:50|20838.8|20748.8|20833.6|20743.6|20841.3|20751.3|20831.3|20741.3|27
1656428820000|2022-06-28 15:07:00|20832.3|20742.3|20831.3|20741.3|20839.6|20749.6|20829.6|20739.6|25
1656428830000|2022-06-28 15:07:10|20831|20741|20828.6|20738.6|20831.1|20741.1|20827.9|20737.9|21
1656428840000|2022-06-28 15:07:20|20829.2|20739.2|20825.9|20735.9|20829.3|20739.3|20824.6|20734.6|20
1656428850000|2022-06-28 15:07:30|20826.4|20736.4|20823.8|20733.8|20827.4|20737.4|20822.7|20732.7|26
1656428860000|2022-06-28 15:07:40|20823.5|20733.5|20816.6|20726.6|20823.6|20733.6|20811.9|20721.9|23
1656428870000|2022-06-28 15:07:50|20816.1|20726.1|20813.8|20723.8|20817.1|20727.1|20813.1|20723.1|17
1656428880000|2022-06-28 15:08:00|20812.7|20722.7|20817.4|20727.4|20821.6|20731.6|20809.9|20719.9|22
1656428890000|2022-06-28 15:08:10|20816.4|20726.4|20817.3|20727.3|20817.3|20727.3|20814.4|20724.4|24
1656428900000|2022-06-28 15:08:20|20817.1|20727.1|20813.3|20723.3|20817.1|20727.1|20808.7|20718.7|27
1656428910000|2022-06-28 15:08:30|20813.4|20723.4|20809.1|20719.1|20813.8|20723.8|20805.4|20715.4|30
1656428920000|2022-06-28 15:08:40|20809|20719|20814|20724|20815.2|20725.2|20809|20719|30
1656428930000|2022-06-28 15:08:50|20814.9|20724.9|20818.3|20728.3|20822.2|20732.2|20810.5|20720.5|30
1656428940000|2022-06-28 15:09:00|20818.4|20728.4|20806.5|20716.5|20818.8|20728.8|20804|20714|31
1656428950000|2022-06-28 15:09:10|20806.4|20716.4|20813.4|20723.4|20813.9|20723.9|20805.4|20715.4|24
1656428960000|2022-06-28 15:09:20|20812.4|20722.4|20808.1|20718.1|20813.3|20723.3|20806.4|20716.4|30
1656428970000|2022-06-28 15:09:30|20808|20718|20804.8|20714.8|20809.7|20719.7|20803.2|20713.2|27
1656428980000|2022-06-28 15:09:40|20806.1|20716.1|20804.4|20714.4|20806.1|20716.1|20803.7|20713.7|19
1656428990000|2022-06-28 15:09:50|20803.4|20713.4|20811.5|20721.5|20811.5|20721.5|20803.4|20713.4|27
1656429000000|2022-06-28 15:10:00|20811.9|20721.9|20811.2|20721.2|20816.5|20726.5|20810.4|20720.4|24
1656429010000|2022-06-28 15:10:10|20810.7|20720.7|20802.1|20712.1|20810.7|20720.7|20799.8|20709.8|26
1656429020000|2022-06-28 15:10:20|20802|20712|20804.6|20714.6|20804.9|20714.9|20794|20704|30
1656429030000|2022-06-28 15:10:30|20804.7|20714.7|20803.5|20713.5|20806.7|20716.7|20801.9|20711.9|33
1656429040000|2022-06-28 15:10:40|20803|20713|20808.6|20718.6|20810.9|20720.9|20802.8|20712.8|31
1656429050000|2022-06-28 15:10:50|20808.3|20718.3|20812.2|20722.2|20814|20724|20807.9|20717.9|30
1656429060000|2022-06-28 15:11:00|20814.5|20724.5|20821.3|20731.3|20823.8|20733.8|20812.7|20722.7|32
1656429070000|2022-06-28 15:11:10|20819.8|20729.8|20820.1|20730.1|20826.3|20736.3|20819|20729|32
1656429080000|2022-06-28 15:11:20|20822.6|20732.6|20830.9|20740.9|20834|20744|20820.9|20730.9|33
1656429090000|2022-06-28 15:11:30|20829.5|20739.5|20834.9|20744.9|20839.5|20749.5|20826.1|20736.1|36
1656429100000|2022-06-28 15:11:40|20834.2|20744.2|20837.5|20747.5|20840.8|20750.8|20827.6|20737.6|39
1656429110000|2022-06-28 15:11:50|20837.7|20747.7|20834.2|20744.2|20843.2|20753.2|20827.6|20737.6|35
1656429120000|2022-06-28 15:12:00|20833|20743|20833.5|20743.5|20839.6|20749.6|20830.2|20740.2|33
1656429130000|2022-06-28 15:12:10|20829.6|20739.6|20831.9|20741.9|20834.6|20744.6|20826.5|20736.5|28
1656429140000|2022-06-28 15:12:20|20831.7|20741.7|20834.4|20744.4|20836.9|20746.9|20830.2|20740.2|29
1656429150000|2022-06-28 15:12:30|20835.5|20745.5|20829.1|20739.1|20836.6|20746.6|20826.6|20736.6|29
1656429160000|2022-06-28 15:12:40|20827.8|20737.8|20829.4|20739.4|20830.2|20740.2|20826.6|20736.6|28
1656429170000|2022-06-28 15:12:50|20830.2|20740.2|20829.2|20739.2|20833.5|20743.5|20826.9|20736.9|28
1656429180000|2022-06-28 15:13:00|20828.4|20738.4|20835.8|20745.8|20835.8|20745.8|20826.4|20736.4|32
1656429190000|2022-06-28 15:13:10|20835.6|20745.6|20828.2|20738.2|20836.6|20746.6|20828.2|20738.2|16
1656429200000|2022-06-28 15:13:20|20828.5|20738.5|20830.6|20740.6|20834|20744|20828.1|20738.1|24
1656429210000|2022-06-28 15:13:30|20830.4|20740.4|20841.9|20751.9|20843.3|20753.3|20830.4|20740.4|35
1656429220000|2022-06-28 15:13:40|20840.6|20750.6|20842.1|20752.1|20844.3|20754.3|20838|20748|30
1656429230000|2022-06-28 15:13:50|20841.5|20751.5|20840.5|20750.5|20844.9|20754.9|20837.8|20747.8|34
1656429240000|2022-06-28 15:14:00|20839.6|20749.6|20841.1|20751.1|20842.5|20752.5|20838.6|20748.6|27
1656429250000|2022-06-28 15:14:10|20841.2|20751.2|20839.2|20749.2|20841.7|20751.7|20837.4|20747.4|26
1656429260000|2022-06-28 15:14:20|20839.1|20749.1|20841|20751|20842.6|20752.6|20838.8|20748.8|26
1656429270000|2022-06-28 15:14:30|20842.7|20752.7|20842.7|20752.7|20843.9|20753.9|20841.4|20751.4|31
1656429280000|2022-06-28 15:14:40|20843|20753|20843|20753|20844.2|20754.2|20842|20752|28
1656429290000|2022-06-28 15:14:50|20843.2|20753.2|20842.9|20752.9|20843.5|20753.5|20841.3|20751.3|28
1656429300000|2022-06-28 15:15:00|20842.6|20752.6|20839.8|20749.8|20842.6|20752.6|20834.6|20744.6|27
1656429310000|2022-06-28 15:15:10|20841.2|20751.2|20832.4|20742.4|20841.2|20751.2|20832.4|20742.4|20
1656429320000|2022-06-28 15:15:20|20832.2|20742.2|20822.2|20732.2|20833|20743|20822|20732|29
1656429330000|2022-06-28 15:15:30|20822.3|20732.3|20813.3|20723.3|20824.4|20734.4|20813.3|20723.3|27
1656429340000|2022-06-28 15:15:40|20814.4|20724.4|20815.4|20725.4|20816.6|20726.6|20811|20721|34
1656429350000|2022-06-28 15:15:50|20814.3|20724.3|20819.5|20729.5|20822|20732|20813.9|20723.9|38
1656429360000|2022-06-28 15:16:00|20821.5|20731.5|20823.4|20733.4|20827.6|20737.6|20819.2|20729.2|39
1656429370000|2022-06-28 15:16:10|20823.5|20733.5|20823.8|20733.8|20825|20735|20821.5|20731.5|33
1656429380000|2022-06-28 15:16:20|20824.4|20734.4|20815.5|20725.5|20824.6|20734.6|20813.9|20723.9|31
1656429390000|2022-06-28 15:16:30|20816.1|20726.1|20804.1|20714.1|20816.1|20726.1|20804.1|20714.1|31
1656429400000|2022-06-28 15:16:40|20804.9|20714.9|20804.6|20714.6|20807.5|20717.5|20802.2|20712.2|23
1656429410000|2022-06-28 15:16:50|20804.5|20714.5|20808.1|20718.1|20810.2|20720.2|20804.4|20714.4|27
1656429420000|2022-06-28 15:17:00|20808.2|20718.2|20811|20721|20814.2|20724.2|20807.9|20717.9|28
1656429430000|2022-06-28 15:17:10|20810.9|20720.9|20809.7|20719.7|20811.4|20721.4|20809.1|20719.1|29
1656429440000|2022-06-28 15:17:20|20809.8|20719.8|20809.2|20719.2|20810.6|20720.6|20807.6|20717.6|28
1656429450000|2022-06-28 15:17:30|20809.4|20719.4|20808.8|20718.8|20812.4|20722.4|20808.7|20718.7|33
1656429460000|2022-06-28 15:17:40|20808.9|20718.9|20807.4|20717.4|20811.1|20721.1|20807.3|20717.3|27
1656429470000|2022-06-28 15:17:50|20807.1|20717.1|20804.7|20714.7|20810|20720|20802.8|20712.8|36
1656429480000|2022-06-28 15:18:00|20804.3|20714.3|20792.5|20702.5|20804.3|20714.3|20788.1|20698.1|29
1656429490000|2022-06-28 15:18:10|20797.4|20707.4|20797.5|20707.5|20801.2|20711.2|20790.6|20700.6|35
1656429500000|2022-06-28 15:18:20|20798.7|20708.7|20800.5|20710.5|20801.8|20711.8|20797.7|20707.7|31
1656429510000|2022-06-28 15:18:30|20802.1|20712.1|20802.3|20712.3|20806.8|20716.8|20801.1|20711.1|31
1656429520000|2022-06-28 15:18:40|20802.9|20712.9|20804.7|20714.7|20807.3|20717.3|20800|20710|28
1656429530000|2022-06-28 15:18:50|20804.9|20714.9|20807.1|20717.1|20808.9|20718.9|20803.7|20713.7|35
1656429540000|2022-06-28 15:19:00|20807.7|20717.7|20804.9|20714.9|20811.9|20721.9|20795.9|20705.9|34
1656429550000|2022-06-28 15:19:10|20805|20715|20805.2|20715.2|20809|20719|20801.8|20711.8|32
1656429560000|2022-06-28 15:19:20|20805.3|20715.3|20807.7|20717.7|20807.7|20717.7|20803.7|20713.7|28
1656429570000|2022-06-28 15:19:30|20806.9|20716.9|20798.8|20708.8|20806.9|20716.9|20795.2|20705.2|22
1656429580000|2022-06-28 15:19:40|20798.7|20708.7|20800.2|20710.2|20801.9|20711.9|20796.6|20706.6|24
1656429590000|2022-06-28 15:19:50|20801|20711|20785.6|20695.6|20801.3|20711.3|20785.6|20695.6|26
1656429600000|2022-06-28 15:20:00|20784.8|20694.8|20785.5|20695.5|20785.5|20695.5|20772.5|20682.5|32
1656429610000|2022-06-28 15:20:10|20783.3|20693.3|20775.3|20685.3|20785.3|20695.3|20774.5|20684.5|29
1656429620000|2022-06-28 15:20:20|20775.2|20685.2|20766.3|20676.3|20779.2|20689.2|20763.3|20673.3|35
1656429630000|2022-06-28 15:20:30|20765.6|20675.6|20766.5|20676.5|20768.1|20678.1|20763.7|20673.7|32
1656429640000|2022-06-28 15:20:40|20763.7|20673.7|20757.3|20667.3|20764.8|20674.8|20754.2|20664.2|26
1656429650000|2022-06-28 15:20:50|20756.9|20666.9|20757.4|20667.4|20763.7|20673.7|20756.3|20666.3|24
1656429660000|2022-06-28 15:21:00|20759.7|20669.7|20762.9|20672.9|20764.7|20674.7|20755.3|20665.3|34
1656429670000|2022-06-28 15:21:10|20763.3|20673.3|20762.2|20672.2|20765.2|20675.2|20762.2|20672.2|35
1656429680000|2022-06-28 15:21:20|20762.4|20672.4|20760.5|20670.5|20763.9|20673.9|20758.8|20668.8|27
1656429690000|2022-06-28 15:21:30|20758.8|20668.8|20760.8|20670.8|20766.9|20676.9|20758.4|20668.4|36
1656429700000|2022-06-28 15:21:40|20761|20671|20757|20667|20761.7|20671.7|20751|20661|27
1656429710000|2022-06-28 15:21:50|20757.1|20667.1|20756.1|20666.1|20759.8|20669.8|20750|20660|27
1656429720000|2022-06-28 15:22:00|20756.3|20666.3|20744|20654|20758.4|20668.4|20744|20654|30
1656429730000|2022-06-28 15:22:10|20734.9|20644.9|20748.8|20658.8|20748.9|20658.9|20732.3|20642.3|38
1656429740000|2022-06-28 15:22:20|20748.9|20658.9|20744.9|20654.9|20750.2|20660.2|20744.9|20654.9|33
1656429750000|2022-06-28 15:22:30|20744.7|20654.7|20738|20648|20744.7|20654.7|20734.4|20644.4|34
1656429760000|2022-06-28 15:22:40|20738.9|20648.9|20739|20649|20741.3|20651.3|20736.7|20646.7|33
1656429770000|2022-06-28 15:22:50|20737.5|20647.5|20738|20648|20739.1|20649.1|20735.9|20645.9|31
1656429780000|2022-06-28 15:23:00|20737.9|20647.9|20738.9|20648.9|20739.1|20649.1|20736.6|20646.6|29
1656429790000|2022-06-28 15:23:10|20738.7|20648.7|20730.4|20640.4|20740|20650|20723.7|20633.7|29
1656429800000|2022-06-28 15:23:20|20729.3|20639.3|20717.6|20627.6|20731|20641|20711.1|20621.1|36
1656429810000|2022-06-28 15:23:30|20718.1|20628.1|20721.6|20631.6|20721.9|20631.9|20714.1|20624.1|36
1656429820000|2022-06-28 15:23:40|20720.1|20630.1|20718.6|20628.6|20720.1|20630.1|20714.7|20624.7|38
1656429830000|2022-06-28 15:23:50|20718.7|20628.7|20721.2|20631.2|20723.1|20633.1|20715.9|20625.9|37
1656429840000|2022-06-28 15:24:00|20722.2|20632.2|20719.7|20629.7|20722.9|20632.9|20717.3|20627.3|37
1656429850000|2022-06-28 15:24:10|20717.3|20627.3|20719.5|20629.5|20723.8|20633.8|20717.1|20627.1|31
1656429860000|2022-06-28 15:24:20|20719.6|20629.6|20734.8|20644.8|20734.8|20644.8|20717.8|20627.8|39
1656429870000|2022-06-28 15:24:30|20734.9|20644.9|20738.7|20648.7|20739.8|20649.8|20730.8|20640.8|32
1656429880000|2022-06-28 15:24:40|20738.3|20648.3|20737.5|20647.5|20746.1|20656.1|20735.1|20645.1|37
1656429890000|2022-06-28 15:24:50|20736.7|20646.7|20729|20639|20738.1|20648.1|20722.2|20632.2|37
1656429900000|2022-06-28 15:25:00|20728.9|20638.9|20737.2|20647.2|20739.6|20649.6|20728.9|20638.9|34
1656429910000|2022-06-28 15:25:10|20738.6|20648.6|20736.6|20646.6|20744.5|20654.5|20735.4|20645.4|30
1656429920000|2022-06-28 15:25:20|20737|20647|20735.4|20645.4|20743.4|20653.4|20733.9|20643.9|27
1656429930000|2022-06-28 15:25:30|20733.3|20643.3|20742.3|20652.3|20742.3|20652.3|20733.3|20643.3|30
1656429940000|2022-06-28 15:25:40|20743|20653|20749.5|20659.5|20749.5|20659.5|20740.3|20650.3|34
1656429950000|2022-06-28 15:25:50|20750|20660|20751.7|20661.7|20756.3|20666.3|20747.4|20657.4|33
1656429960000|2022-06-28 15:26:00|20738.1|20648.1|20742.1|20652.1|20748.3|20658.3|20734.2|20644.2|31
1656429970000|2022-06-28 15:26:10|20743.3|20653.3|20739.2|20649.2|20744.4|20654.4|20733.7|20643.7|33
1656429980000|2022-06-28 15:26:20|20739.1|20649.1|20727.2|20637.2|20739.1|20649.1|20715.1|20625.1|35
1656429990000|2022-06-28 15:26:30|20727.3|20637.3|20706.8|20616.8|20728.4|20638.4|20706.8|20616.8|35
1656430000000|2022-06-28 15:26:40|20707.6|20617.6|20717.8|20627.8|20722|20632|20704.2|20614.2|37
1656430010000|2022-06-28 15:26:50|20721.9|20631.9|20716.2|20626.2|20721.9|20631.9|20698.5|20608.5|36
1656430020000|2022-06-28 15:27:00|20716.4|20626.4|20704.4|20614.4|20721.1|20631.1|20704.4|20614.4|36
1656430030000|2022-06-28 15:27:10|20703.4|20613.4|20713|20623|20713|20623|20702.9|20612.9|32
1656430040000|2022-06-28 15:27:20|20712.4|20622.4|20695|20605|20715.2|20625.2|20694.2|20604.2|39
1656430050000|2022-06-28 15:27:30|20694.8|20604.8|20684.8|20594.8|20694.8|20604.8|20678.6|20588.6|34
1656430060000|2022-06-28 15:27:40|20685.1|20595.1|20714.3|20624.3|20714.3|20624.3|20685.1|20595.1|38
1656430070000|2022-06-28 15:27:50|20714|20624|20718.2|20628.2|20724.1|20634.1|20713|20623|34
1656430080000|2022-06-28 15:28:00|20719.2|20629.2|20737.8|20647.8|20737.8|20647.8|20714.5|20624.5|36
1656430090000|2022-06-28 15:28:10|20735.1|20645.1|20738.8|20648.8|20747.4|20657.4|20733.7|20643.7|37
1656430100000|2022-06-28 15:28:20|20736.8|20646.8|20724.5|20634.5|20736.8|20646.8|20723.5|20633.5|37
1656430110000|2022-06-28 15:28:30|20726.3|20636.3|20716.3|20626.3|20731.1|20641.1|20713.5|20623.5|37
1656430120000|2022-06-28 15:28:40|20714.9|20624.9|20700.6|20610.6|20714.9|20624.9|20692.5|20602.5|36
1656430130000|2022-06-28 15:28:50|20699.6|20609.6|20701.8|20611.8|20705|20615|20695.7|20605.7|38
1656430140000|2022-06-28 15:29:00|20694.8|20604.8|20701.3|20611.3|20701.3|20611.3|20694.8|20604.8|28
1656430150000|2022-06-28 15:29:10|20702.3|20612.3|20697.2|20607.2|20710.2|20620.2|20697.2|20607.2|34
1656430160000|2022-06-28 15:29:20|20697.8|20607.8|20704|20614|20708.3|20618.3|20697.8|20607.8|35
1656430170000|2022-06-28 15:29:30|20705.5|20615.5|20718.5|20628.5|20718.6|20628.6|20703.8|20613.8|38
1656430180000|2022-06-28 15:29:40|20721.7|20631.7|20720.2|20630.2|20727|20637|20718.7|20628.7|37
1656430190000|2022-06-28 15:29:50|20720.1|20630.1|20712.1|20622.1|20721|20631|20712.1|20622.1|32
1656430200000|2022-06-28 15:30:00|20709.6|20619.6|20707.6|20617.6|20713.7|20623.7|20701.1|20611.1|39
1656430210000|2022-06-28 15:30:10|20707.8|20617.8|20702|20612|20708.9|20618.9|20699.3|20609.3|32
1656430220000|2022-06-28 15:30:20|20703.5|20613.5|20703.1|20613.1|20704.7|20614.7|20698|20608|35
1656430230000|2022-06-28 15:30:30|20703|20613|20699.4|20609.4|20705.3|20615.3|20697.5|20607.5|35
1656430240000|2022-06-28 15:30:40|20698.9|20608.9|20709.2|20619.2|20709.5|20619.5|20695.1|20605.1|34
1656430250000|2022-06-28 15:30:50|20709.1|20619.1|20717.6|20627.6|20720|20630|20707.4|20617.4|38
1656430260000|2022-06-28 15:31:00|20718|20628|20728|20638|20728|20638|20714.2|20624.2|37
1656430270000|2022-06-28 15:31:10|20722.9|20632.9|20726.5|20636.5|20727.3|20637.3|20721.5|20631.5|36
1656430280000|2022-06-28 15:31:20|20726.6|20636.6|20731.7|20641.7|20732.7|20642.7|20726.6|20636.6|36
1656430290000|2022-06-28 15:31:30|20731.8|20641.8|20734.5|20644.5|20738.6|20648.6|20731.7|20641.7|38
1656430300000|2022-06-28 15:31:40|20734.3|20644.3|20739.9|20649.9|20741.6|20651.6|20731.1|20641.1|34
1656430310000|2022-06-28 15:31:50|20737.8|20647.8|20729.1|20639.1|20737.8|20647.8|20723.8|20633.8|38
1656430320000|2022-06-28 15:32:00|20728.4|20638.4|20724.3|20634.3|20728.4|20638.4|20722.3|20632.3|33
1656430330000|2022-06-28 15:32:10|20726.7|20636.7|20725.6|20635.6|20729.1|20639.1|20724.5|20634.5|34
1656430340000|2022-06-28 15:32:20|20727.8|20637.8|20727.7|20637.7|20729.4|20639.4|20725|20635|35
1656430350000|2022-06-28 15:32:30|20727.6|20637.6|20727.1|20637.1|20729.1|20639.1|20726.4|20636.4|29
1656430360000|2022-06-28 15:32:40|20728.5|20638.5|20727.8|20637.8|20732.5|20642.5|20724.1|20634.1|37
1656430370000|2022-06-28 15:32:50|20726.9|20636.9|20733|20643|20736.1|20646.1|20725.8|20635.8|35
1656430380000|2022-06-28 15:33:00|20729.3|20639.3|20730.5|20640.5|20738.1|20648.1|20726.9|20636.9|26
1656430390000|2022-06-28 15:33:10|20730.4|20640.4|20732.5|20642.5|20734.7|20644.7|20725.6|20635.6|34
1656430400000|2022-06-28 15:33:20|20731.8|20641.8|20730.8|20640.8|20732|20642|20725|20635|35
1656430410000|2022-06-28 15:33:30|20729.3|20639.3|20722|20632|20733.9|20643.9|20720.3|20630.3|29
1656430420000|2022-06-28 15:33:40|20724.2|20634.2|20722.4|20632.4|20724.9|20634.9|20711.8|20621.8|36
1656430430000|2022-06-28 15:33:50|20723.8|20633.8|20725.1|20635.1|20725.5|20635.5|20714.3|20624.3|34
1656430440000|2022-06-28 15:34:00|20725.5|20635.5|20729.8|20639.8|20733.4|20643.4|20723.9|20633.9|32
1656430450000|2022-06-28 15:34:10|20732.6|20642.6|20726.9|20636.9|20733.3|20643.3|20725.9|20635.9|33
1656430460000|2022-06-28 15:34:20|20726|20636|20729.6|20639.6|20732.8|20642.8|20720.2|20630.2|34
1656430470000|2022-06-28 15:34:30|20729.5|20639.5|20728.9|20638.9|20740.2|20650.2|20727.6|20637.6|37
1656430480000|2022-06-28 15:34:40|20731|20641|20728.2|20638.2|20734.9|20644.9|20725.6|20635.6|31
1656430490000|2022-06-28 15:34:50|20730.6|20640.6|20728|20638|20731|20641|20720.9|20630.9|30
1656430500000|2022-06-28 15:35:00|20728.1|20638.1|20719.6|20629.6|20735.1|20645.1|20717.9|20627.9|21
1656430510000|2022-06-28 15:35:10|20719.7|20629.7|20727.8|20637.8|20729.6|20639.6|20719.7|20629.7|39
1656430520000|2022-06-28 15:35:20|20723.5|20633.5|20728.9|20638.9|20732.7|20642.7|20723.2|20633.2|35
1656430530000|2022-06-28 15:35:30|20727.2|20637.2|20713.7|20623.7|20728.3|20638.3|20711.3|20621.3|38
1656430540000|2022-06-28 15:35:40|20713.1|20623.1|20718.5|20628.5|20722.6|20632.6|20712.9|20622.9|34
1656430550000|2022-06-28 15:35:50|20722.3|20632.3|20728.2|20638.2|20728.7|20638.7|20722.3|20632.3|29
1656430560000|2022-06-28 15:36:00|20731|20641|20731.3|20641.3|20736.7|20646.7|20722.5|20632.5|36
1656430570000|2022-06-28 15:36:10|20729|20639|20730.7|20640.7|20736.1|20646.1|20723|20633|38
1656430580000|2022-06-28 15:36:20|20730.4|20640.4|20731.5|20641.5|20734.5|20644.5|20724.5|20634.5|32
1656430590000|2022-06-28 15:36:30|20732.7|20642.7|20742.1|20652.1|20742.1|20652.1|20728.5|20638.5|30
1656430600000|2022-06-28 15:36:40|20736.3|20646.3|20734.8|20644.8|20741.3|20651.3|20732.8|20642.8|28
1656430610000|2022-06-28 15:36:50|20734.3|20644.3|20733.4|20643.4|20736.4|20646.4|20728|20638|32
1656430620000|2022-06-28 15:37:00|20733.3|20643.3|20729|20639|20733.8|20643.8|20726.3|20636.3|29
1656430630000|2022-06-28 15:37:10|20729.6|20639.6|20731.3|20641.3|20731.5|20641.5|20728.5|20638.5|26
1656430640000|2022-06-28 15:37:20|20725.4|20635.4|20724.1|20634.1|20728.1|20638.1|20723|20633|28
1656430650000|2022-06-28 15:37:30|20724.5|20634.5|20732.7|20642.7|20735.3|20645.3|20724.1|20634.1|30
1656430660000|2022-06-28 15:37:40|20732.6|20642.6|20737|20647|20737.7|20647.7|20732.6|20642.6|34
1656430670000|2022-06-28 15:37:50|20736.8|20646.8|20735.3|20645.3|20741.5|20651.5|20734.3|20644.3|29
1656430680000|2022-06-28 15:38:00|20733.2|20643.2|20729.2|20639.2|20739.2|20649.2|20724.9|20634.9|33
1656430690000|2022-06-28 15:38:10|20730.5|20640.5|20712.8|20622.8|20730.5|20640.5|20710.4|20620.4|33
1656430700000|2022-06-28 15:38:20|20712.9|20622.9|20701.5|20611.5|20715.4|20625.4|20695.6|20605.6|34
1656430710000|2022-06-28 15:38:30|20707.9|20617.9|20710.7|20620.7|20718.9|20628.9|20702.2|20612.2|39
1656430720000|2022-06-28 15:38:40|20711.7|20621.7|20725.3|20635.3|20725.3|20635.3|20706.3|20616.3|35
1656430730000|2022-06-28 15:38:50|20725.2|20635.2|20722|20632|20725.2|20635.2|20718.7|20628.7|27
1656430740000|2022-06-28 15:39:00|20720.4|20630.4|20718.8|20628.8|20722.4|20632.4|20717.7|20627.7|35
1656430750000|2022-06-28 15:39:10|20718.6|20628.6|20715.5|20625.5|20721.6|20631.6|20711.5|20621.5|29
1656430760000|2022-06-28 15:39:20|20715.8|20625.8|20709.4|20619.4|20715.8|20625.8|20705.6|20615.6|32
1656430770000|2022-06-28 15:39:30|20709|20619|20711.1|20621.1|20713.7|20623.7|20704|20614|34
1656430780000|2022-06-28 15:39:40|20710.7|20620.7|20711.8|20621.8|20715|20625|20710.4|20620.4|34
1656430790000|2022-06-28 15:39:50|20711.7|20621.7|20709.9|20619.9|20716.2|20626.2|20709.5|20619.5|35
1656430800000|2022-06-28 15:40:00|20711.3|20621.3|20715.5|20625.5|20715.6|20625.6|20710.4|20620.4|39
1656430810000|2022-06-28 15:40:10|20712.9|20622.9|20720|20630|20720.1|20630.1|20711.4|20621.4|33
1656430820000|2022-06-28 15:40:20|20713.3|20623.3|20711.7|20621.7|20719.2|20629.2|20711|20621|26
1656430830000|2022-06-28 15:40:30|20711.2|20621.2|20680.4|20590.4|20714.9|20624.9|20680.4|20590.4|33
1656430840000|2022-06-28 15:40:40|20680.1|20590.1|20681|20591|20681|20591|20679.7|20589.7|25
1656430850000|2022-06-28 15:40:50|20682.6|20592.6|20677.2|20587.2|20683.7|20593.7|20675.6|20585.6|33
1656430860000|2022-06-28 15:41:00|20677.3|20587.3|20676.1|20586.1|20679.8|20589.8|20676.1|20586.1|34
1656430870000|2022-06-28 15:41:10|20676|20586|20677.9|20587.9|20680.2|20590.2|20676|20586|25
1656430880000|2022-06-28 15:41:20|20677.7|20587.7|20680.6|20590.6|20680.9|20590.9|20676.9|20586.9|28
1656430890000|2022-06-28 15:41:30|20680.4|20590.4|20683.4|20593.4|20685.3|20595.3|20676.7|20586.7|33
1656430900000|2022-06-28 15:41:40|20683|20593|20684.9|20594.9|20687.3|20597.3|20677.2|20587.2|34
1656430910000|2022-06-28 15:41:50|20683.6|20593.6|20684.9|20594.9|20687.9|20597.9|20683.6|20593.6|36
1656430920000|2022-06-28 15:42:00|20685.2|20595.2|20687.7|20597.7|20698.1|20608.1|20684|20594|40
1656430930000|2022-06-28 15:42:10|20688.1|20598.1|20690.7|20600.7|20691.8|20601.8|20683.5|20593.5|35
1656430940000|2022-06-28 15:42:20|20690.1|20600.1|20683.6|20593.6|20691.8|20601.8|20681.3|20591.3|33
1656430950000|2022-06-28 15:42:30|20679.6|20589.6|20675.7|20585.7|20680.7|20590.7|20675.7|20585.7|36
1656430960000|2022-06-28 15:42:40|20676.5|20586.5|20659.7|20569.7|20676.5|20586.5|20658|20568|38
1656430970000|2022-06-28 15:42:50|20660.2|20570.2|20661.4|20571.4|20661.6|20571.6|20655.7|20565.7|25
1656430980000|2022-06-28 15:43:00|20664|20574|20670.6|20580.6|20670.8|20580.8|20656|20566|31
1656430990000|2022-06-28 15:43:10|20671.1|20581.1|20681.5|20591.5|20687.4|20597.4|20670.4|20580.4|39
1656431000000|2022-06-28 15:43:20|20679.3|20589.3|20664.4|20574.4|20679.3|20589.3|20661.5|20571.5|32
1656431010000|2022-06-28 15:43:30|20665.1|20575.1|20659.5|20569.5|20668|20578|20656.4|20566.4|31
1656431020000|2022-06-28 15:43:40|20659.2|20569.2|20667.6|20577.6|20670.4|20580.4|20659.2|20569.2|37
1656431030000|2022-06-28 15:43:50|20665.8|20575.8|20673.7|20583.7|20673.7|20583.7|20665.8|20575.8|26
1656431040000|2022-06-28 15:44:00|20673.2|20583.2|20662.4|20572.4|20676.1|20586.1|20662.4|20572.4|27
1656431050000|2022-06-28 15:44:10|20662.3|20572.3|20668.4|20578.4|20670.9|20580.9|20656.5|20566.5|32
1656431060000|2022-06-28 15:44:20|20668.6|20578.6|20674.2|20584.2|20683.4|20593.4|20668.6|20578.6|36
1656431070000|2022-06-28 15:44:30|20674.8|20584.8|20676.5|20586.5|20679.2|20589.2|20674.3|20584.3|32
1656431080000|2022-06-28 15:44:40|20676.2|20586.2|20657.1|20567.1|20676.8|20586.8|20655.9|20565.9|35
1656431090000|2022-06-28 15:44:50|20661.4|20571.4|20660.5|20570.5|20661.5|20571.5|20654.2|20564.2|23
1656431100000|2022-06-28 15:45:00|20660.4|20570.4|20658.8|20568.8|20663.3|20573.3|20653.5|20563.5|35
1656431110000|2022-06-28 15:45:10|20660.8|20570.8|20666.8|20576.8|20666.8|20576.8|20649.8|20559.8|39
1656431120000|2022-06-28 15:45:20|20668.5|20578.5|20671.1|20581.1|20675.8|20585.8|20662.8|20572.8|37
1656431130000|2022-06-28 15:45:30|20671|20581|20669.9|20579.9|20678|20588|20669.3|20579.3|36
1656431140000|2022-06-28 15:45:40|20670.2|20580.2|20681.1|20591.1|20681.1|20591.1|20670.2|20580.2|35
1656431150000|2022-06-28 15:45:50|20682|20592|20677.3|20587.3|20683.1|20593.1|20675|20585|37
1656431160000|2022-06-28 15:46:00|20678.2|20588.2|20679.8|20589.8|20679.9|20589.9|20675.4|20585.4|35
1656431170000|2022-06-28 15:46:10|20679.7|20589.7|20685.3|20595.3|20688.4|20598.4|20679.7|20589.7|38
1656431180000|2022-06-28 15:46:20|20685.6|20595.6|20691.9|20601.9|20696.9|20606.9|20683.7|20593.7|37
1656431190000|2022-06-28 15:46:30|20692|20602|20685.8|20595.8|20696.4|20606.4|20685.3|20595.3|32
1656431200000|2022-06-28 15:46:40|20682.1|20592.1|20680.4|20590.4|20685.9|20595.9|20678.7|20588.7|38
1656431210000|2022-06-28 15:46:50|20680.5|20590.5|20684.9|20594.9|20685.8|20595.8|20673.1|20583.1|36
1656431220000|2022-06-28 15:47:00|20687.1|20597.1|20689.1|20599.1|20696.3|20606.3|20686.6|20596.6|26
1656431230000|2022-06-28 15:47:10|20689.3|20599.3|20684.3|20594.3|20694.5|20604.5|20683.2|20593.2|39
1656431240000|2022-06-28 15:47:20|20684.2|20594.2|20681.6|20591.6|20684.3|20594.3|20679.4|20589.4|30
1656431250000|2022-06-28 15:47:30|20684.4|20594.4|20686.7|20596.7|20687.5|20597.5|20681.8|20591.8|33
1656431260000|2022-06-28 15:47:40|20687|20597|20694.8|20604.8|20694.8|20604.8|20686.3|20596.3|33
1656431270000|2022-06-28 15:47:50|20696.1|20606.1|20695.9|20605.9|20702.9|20612.9|20694.2|20604.2|34
1656431280000|2022-06-28 15:48:00|20696.2|20606.2|20693.6|20603.6|20698.6|20608.6|20693.2|20603.2|32
1656431290000|2022-06-28 15:48:10|20693.5|20603.5|20692|20602|20697.6|20607.6|20689.5|20599.5|32
1656431300000|2022-06-28 15:48:20|20692.4|20602.4|20682|20592|20692.9|20602.9|20681.2|20591.2|32
1656431310000|2022-06-28 15:48:30|20683|20593|20676.2|20586.2|20683.4|20593.4|20675|20585|23
1656431320000|2022-06-28 15:48:40|20676.9|20586.9|20685.5|20595.5|20685.5|20595.5|20676|20586|34
1656431330000|2022-06-28 15:48:50|20684.6|20594.6|20671.7|20581.7|20684.9|20594.9|20667.6|20577.6|32
1656431340000|2022-06-28 15:49:00|20671.6|20581.6|20667.1|20577.1|20672.5|20582.5|20661.5|20571.5|36
1656431350000|2022-06-28 15:49:10|20668.3|20578.3|20673.5|20583.5|20674.6|20584.6|20667.4|20577.4|32
1656431360000|2022-06-28 15:49:20|20673.8|20583.8|20676|20586|20677.2|20587.2|20672.7|20582.7|32
1656431370000|2022-06-28 15:49:30|20676.6|20586.6|20671.6|20581.6|20678.2|20588.2|20671.3|20581.3|32
1656431380000|2022-06-28 15:49:40|20673.4|20583.4|20678.5|20588.5|20680.4|20590.4|20672.6|20582.6|38
1656431390000|2022-06-28 15:49:50|20678.9|20588.9|20689.8|20599.8|20691|20601|20678.2|20588.2|31
1656431400000|2022-06-28 15:50:00|20689.5|20599.5|20691.2|20601.2|20693.3|20603.3|20688.5|20598.5|31
1656431410000|2022-06-28 15:50:10|20691|20601|20676|20586|20691|20601|20671.6|20581.6|35
1656431420000|2022-06-28 15:50:20|20676.8|20586.8|20670.1|20580.1|20677.5|20587.5|20669.6|20579.6|29
1656431430000|2022-06-28 15:50:30|20671.4|20581.4|20666.3|20576.3|20672.2|20582.2|20662.9|20572.9|38
1656431440000|2022-06-28 15:50:40|20665.9|20575.9|20650.7|20560.7|20668.4|20578.4|20650|20560|33
1656431450000|2022-06-28 15:50:50|20651.9|20561.9|20654.6|20564.6|20657.6|20567.6|20646|20556|32
1656431460000|2022-06-28 15:51:00|20654.3|20564.3|20635.5|20545.5|20654.3|20564.3|20635.5|20545.5|37
1656431470000|2022-06-28 15:51:10|20636.3|20546.3|20641.6|20551.6|20647.3|20557.3|20633.5|20543.5|40
1656431480000|2022-06-28 15:51:20|20636.1|20546.1|20635|20545|20639.3|20549.3|20629.5|20539.5|36
1656431490000|2022-06-28 15:51:30|20635.3|20545.3|20642.1|20552.1|20642.1|20552.1|20634.5|20544.5|37
1656431500000|2022-06-28 15:51:40|20643.9|20553.9|20659|20569|20661.4|20571.4|20643.9|20553.9|40
1656431510000|2022-06-28 15:51:50|20658.5|20568.5|20657.3|20567.3|20660.9|20570.9|20655.8|20565.8|35
1656431520000|2022-06-28 15:52:00|20658.2|20568.2|20661|20571|20664.9|20574.9|20658.2|20568.2|35
1656431530000|2022-06-28 15:52:10|20662.1|20572.1|20653.2|20563.2|20662.1|20572.1|20650.3|20560.3|32
1656431540000|2022-06-28 15:52:20|20652.2|20562.2|20649.2|20559.2|20654.9|20564.9|20649.1|20559.1|37
1656431550000|2022-06-28 15:52:30|20649.4|20559.4|20661.5|20571.5|20663.2|20573.2|20649.4|20559.4|39
1656431560000|2022-06-28 15:52:40|20662.1|20572.1|20669.3|20579.3|20670.3|20580.3|20662.1|20572.1|33
1656431570000|2022-06-28 15:52:50|20669.6|20579.6|20665.3|20575.3|20671.4|20581.4|20663.6|20573.6|34
1656431580000|2022-06-28 15:53:00|20664.4|20574.4|20666|20576|20670.6|20580.6|20663.3|20573.3|32
1656431590000|2022-06-28 15:53:10|20665.9|20575.9|20654.8|20564.8|20665.9|20575.9|20654.8|20564.8|23
1656431600000|2022-06-28 15:53:20|20654.6|20564.6|20647.7|20557.7|20654.6|20564.6|20646.5|20556.5|25
1656431610000|2022-06-28 15:53:30|20648.5|20558.5|20646.4|20556.4|20652.2|20562.2|20645.1|20555.1|22
1656431620000|2022-06-28 15:53:40|20645.9|20555.9|20645.5|20555.5|20649.9|20559.9|20641.9|20551.9|32
1656431630000|2022-06-28 15:53:50|20646.7|20556.7|20648.7|20558.7|20651.2|20561.2|20645.7|20555.7|30
1656431640000|2022-06-28 15:54:00|20652.5|20562.5|20650.7|20560.7|20657.4|20567.4|20647.3|20557.3|36
1656431650000|2022-06-28 15:54:10|20651.9|20561.9|20647|20557|20653.4|20563.4|20645.7|20555.7|32
1656431660000|2022-06-28 15:54:20|20641.3|20551.3|20630.9|20540.9|20644.1|20554.1|20626.6|20536.6|36
1656431670000|2022-06-28 15:54:30|20632.1|20542.1|20629.2|20539.2|20632.6|20542.6|20628.3|20538.3|30
1656431680000|2022-06-28 15:54:40|20629.1|20539.1|20628.3|20538.3|20630.5|20540.5|20626.2|20536.2|28
1656431690000|2022-06-28 15:54:50|20628.9|20538.9|20624.8|20534.8|20630|20540|20624.8|20534.8|31
1656431700000|2022-06-28 15:55:00|20627.1|20537.1|20630.8|20540.8|20632.9|20542.9|20626|20536|36
1656431710000|2022-06-28 15:55:10|20632.6|20542.6|20628.2|20538.2|20632.9|20542.9|20626.4|20536.4|27
1656431720000|2022-06-28 15:55:20|20626.7|20536.7|20622.3|20532.3|20629.1|20539.1|20620.2|20530.2|33
1656431730000|2022-06-28 15:55:30|20622.1|20532.1|20631.7|20541.7|20632.6|20542.6|20622.1|20532.1|34
1656431740000|2022-06-28 15:55:40|20633.7|20543.7|20641|20551|20642.2|20552.2|20628.1|20538.1|33
1656431750000|2022-06-28 15:55:50|20642.9|20552.9|20639.7|20549.7|20646.4|20556.4|20639.7|20549.7|36
1656431760000|2022-06-28 15:56:00|20643.6|20553.6|20648.3|20558.3|20648.3|20558.3|20640.2|20550.2|36
1656431770000|2022-06-28 15:56:10|20649.4|20559.4|20657.3|20567.3|20660.7|20570.7|20648.4|20558.4|37
1656431780000|2022-06-28 15:56:20|20655.7|20565.7|20650.1|20560.1|20655.7|20565.7|20650.1|20560.1|31
1656431790000|2022-06-28 15:56:30|20650|20560|20641.7|20551.7|20658.5|20568.5|20641.7|20551.7|30
1656431800000|2022-06-28 15:56:40|20641.9|20551.9|20648.7|20558.7|20653.9|20563.9|20641.6|20551.6|31
1656431810000|2022-06-28 15:56:50|20649.1|20559.1|20646.7|20556.7|20652.2|20562.2|20645.7|20555.7|29
1656431820000|2022-06-28 15:57:00|20643.6|20553.6|20653|20563|20653.9|20563.9|20643.6|20553.6|28
1656431830000|2022-06-28 15:57:10|20652.8|20562.8|20657.1|20567.1|20657.1|20567.1|20648.9|20558.9|36
1656431840000|2022-06-28 15:57:20|20659.8|20569.8|20655.1|20565.1|20659.8|20569.8|20652.1|20562.1|30
1656431850000|2022-06-28 15:57:30|20654.8|20564.8|20654.3|20564.3|20659.4|20569.4|20652.1|20562.1|36
1656431860000|2022-06-28 15:57:40|20654.4|20564.4|20654.3|20564.3|20660.9|20570.9|20651.9|20561.9|32
1656431870000|2022-06-28 15:57:50|20655.1|20565.1|20661.3|20571.3|20663.9|20573.9|20652|20562|35
1656431880000|2022-06-28 15:58:00|20662|20572|20653.6|20563.6|20664.3|20574.3|20652.3|20562.3|37
1656431890000|2022-06-28 15:58:10|20652.9|20562.9|20649.4|20559.4|20656|20566|20647.8|20557.8|34
1656431900000|2022-06-28 15:58:20|20651.2|20561.2|20649.5|20559.5|20652.1|20562.1|20648.3|20558.3|28
1656431910000|2022-06-28 15:58:30|20649|20559|20635.1|20545.1|20650.1|20560.1|20633.9|20543.9|33
1656431920000|2022-06-28 15:58:40|20635.5|20545.5|20640.9|20550.9|20643.7|20553.7|20634.2|20544.2|38
1656431930000|2022-06-28 15:58:50|20640.8|20550.8|20647.8|20557.8|20647.8|20557.8|20639.8|20549.8|33
1656431940000|2022-06-28 15:59:00|20648|20558|20648.9|20558.9|20654.6|20564.6|20647.6|20557.6|36
1656431950000|2022-06-28 15:59:10|20648.7|20558.7|20646.2|20556.2|20652.3|20562.3|20642.6|20552.6|37
1656431960000|2022-06-28 15:59:20|20648.1|20558.1|20643|20553|20649.2|20559.2|20641.9|20551.9|29
1656431970000|2022-06-28 15:59:30|20642.6|20552.6|20637.7|20547.7|20643.2|20553.2|20636.5|20546.5|31
1656431980000|2022-06-28 15:59:40|20636.1|20546.1|20633.2|20543.2|20636.2|20546.2|20633|20543|35
1656431990000|2022-06-28 15:59:50|20633|20543|20633.9|20543.9|20635.2|20545.2|20632.6|20542.6|31
1656432000000|2022-06-28 16:00:00|20633.1|20543.1|20634.1|20544.1|20636.8|20546.8|20626.6|20536.6|25
1656432010000|2022-06-28 16:00:10|20634.5|20544.5|20633.7|20543.7|20638.9|20548.9|20630.3|20540.3|32
1656432020000|2022-06-28 16:00:20|20633.2|20543.2|20622.3|20532.3|20633.7|20543.7|20617.8|20527.8|32
1656432030000|2022-06-28 16:00:30|20619.6|20529.6|20632.5|20542.5|20632.5|20542.5|20619.5|20529.5|30
1656432040000|2022-06-28 16:00:40|20634.4|20544.4|20642.3|20552.3|20643.9|20553.9|20632.2|20542.2|37
1656432050000|2022-06-28 16:00:50|20646.8|20556.8|20639.4|20549.4|20647.5|20557.5|20638.9|20548.9|36
1656432060000|2022-06-28 16:01:00|20639.8|20549.8|20636.8|20546.8|20644.2|20554.2|20636.5|20546.5|35
1656432070000|2022-06-28 16:01:10|20637.2|20547.2|20640.4|20550.4|20643.3|20553.3|20637.2|20547.2|34
1656432080000|2022-06-28 16:01:20|20640.5|20550.5|20638.7|20548.7|20643.4|20553.4|20637.7|20547.7|34
1656432090000|2022-06-28 16:01:30|20638.5|20548.5|20646.7|20556.7|20646.7|20556.7|20637.6|20547.6|33
1656432100000|2022-06-28 16:01:40|20651.6|20561.6|20646.8|20556.8|20651.6|20561.6|20646.3|20556.3|33
1656432110000|2022-06-28 16:01:50|20646.4|20556.4|20638|20548|20650.6|20560.6|20638|20548|34
1656432120000|2022-06-28 16:02:00|20642.9|20552.9|20638.9|20548.9|20643.4|20553.4|20638.9|20548.9|32
1656432130000|2022-06-28 16:02:10|20638.8|20548.8|20632.5|20542.5|20641.9|20551.9|20631.6|20541.6|33
1656432140000|2022-06-28 16:02:20|20632.7|20542.7|20631.4|20541.4|20636.8|20546.8|20627.8|20537.8|32
1656432150000|2022-06-28 16:02:30|20632.2|20542.2|20617.6|20527.6|20633.4|20543.4|20610.5|20520.5|33
1656432160000|2022-06-28 16:02:40|20619.3|20529.3|20617.5|20527.5|20622.5|20532.5|20617.4|20527.4|37
1656432170000|2022-06-28 16:02:50|20616.1|20526.1|20615.3|20525.3|20619.1|20529.1|20612.6|20522.6|28
1656432180000|2022-06-28 16:03:00|20615.2|20525.2|20619|20529|20619|20529|20611.6|20521.6|35
1656432190000|2022-06-28 16:03:10|20618.3|20528.3|20615.5|20525.5|20618.9|20528.9|20615|20525|34
1656432200000|2022-06-28 16:03:20|20615.6|20525.6|20617|20527|20620|20530|20613.4|20523.4|34
1656432210000|2022-06-28 16:03:30|20617.3|20527.3|20620.7|20530.7|20622.7|20532.7|20616.8|20526.8|36
1656432220000|2022-06-28 16:03:40|20620.3|20530.3|20621.8|20531.8|20631.8|20541.8|20620|20530|31
1656432230000|2022-06-28 16:03:50|20623.4|20533.4|20637.8|20547.8|20637.8|20547.8|20622.3|20532.3|31
1656432240000|2022-06-28 16:04:00|20640.8|20550.8|20637.6|20547.6|20642|20552|20633.2|20543.2|37
1656432250000|2022-06-28 16:04:10|20638.4|20548.4|20632.4|20542.4|20643.5|20553.5|20626.7|20536.7|38
1656432260000|2022-06-28 16:04:20|20633.1|20543.1|20621.1|20531.1|20633.5|20543.5|20618.9|20528.9|35
1656432270000|2022-06-28 16:04:30|20620.3|20530.3|20617.1|20527.1|20623.3|20533.3|20612|20522|35
1656432280000|2022-06-28 16:04:40|20617|20527|20613|20523|20623.7|20533.7|20612.1|20522.1|37
1656432290000|2022-06-28 16:04:50|20615.5|20525.5|20615.1|20525.1|20622.4|20532.4|20613.9|20523.9|38
1656432300000|2022-06-28 16:05:00|20615.7|20525.7|20616.9|20526.9|20618.3|20528.3|20614.6|20524.6|32
1656432310000|2022-06-28 16:05:10|20616.4|20526.4|20625.1|20535.1|20634.5|20544.5|20615.7|20525.7|39
1656432320000|2022-06-28 16:05:20|20627.9|20537.9|20618.9|20528.9|20627.9|20537.9|20612.9|20522.9|34
1656432330000|2022-06-28 16:05:30|20618.5|20528.5|20610.5|20520.5|20619.2|20529.2|20608.8|20518.8|30
1656432340000|2022-06-28 16:05:40|20610.1|20520.1|20601|20511|20613.9|20523.9|20601|20511|37
1656432350000|2022-06-28 16:05:50|20601.6|20511.6|20593.2|20503.2|20604.5|20514.5|20589.2|20499.2|34
1656432360000|2022-06-28 16:06:00|20593.9|20503.9|20595.8|20505.8|20606.5|20516.5|20593.9|20503.9|37
1656432370000|2022-06-28 16:06:10|20596.8|20506.8|20587.6|20497.6|20596.9|20506.9|20586.9|20496.9|29
1656432380000|2022-06-28 16:06:20|20585.9|20495.9|20578.6|20488.6|20586.7|20496.7|20577.8|20487.8|39
1656432390000|2022-06-28 16:06:30|20578.7|20488.7|20581.1|20491.1|20582.9|20492.9|20578.7|20488.7|35
1656432400000|2022-06-28 16:06:40|20581.3|20491.3|20593.4|20503.4|20593.9|20503.9|20580.2|20490.2|38
1656432410000|2022-06-28 16:06:50|20593.5|20503.5|20584.3|20494.3|20594.5|20504.5|20582.6|20492.6|36
1656432420000|2022-06-28 16:07:00|20583.7|20493.7|20583|20493|20585.5|20495.5|20581.6|20491.6|38
1656432430000|2022-06-28 16:07:10|20582.9|20492.9|20581.7|20491.7|20583|20493|20580.2|20490.2|29
1656432440000|2022-06-28 16:07:20|20581.9|20491.9|20589.9|20499.9|20592.6|20502.6|20581.9|20491.9|35
1656432450000|2022-06-28 16:07:30|20590.8|20500.8|20601.1|20511.1|20601.1|20511.1|20585|20495|35
1656432460000|2022-06-28 16:07:40|20599.3|20509.3|20611.6|20521.6|20618.5|20528.5|20599.3|20509.3|38
1656432470000|2022-06-28 16:07:50|20611.5|20521.5|20616.2|20526.2|20616.2|20526.2|20607.7|20517.7|37
1656432480000|2022-06-28 16:08:00|20616.1|20526.1|20618.5|20528.5|20618.6|20528.6|20616|20526|26
1656432490000|2022-06-28 16:08:10|20618.6|20528.6|20628.5|20538.5|20631.5|20541.5|20618.6|20528.6|32
1656432500000|2022-06-28 16:08:20|20628.9|20538.9|20629.4|20539.4|20631.1|20541.1|20628.2|20538.2|33
1656432510000|2022-06-28 16:08:30|20629.5|20539.5|20637.8|20547.8|20637.8|20547.8|20629.5|20539.5|34
1656432520000|2022-06-28 16:08:40|20638.2|20548.2|20645.2|20555.2|20648.9|20558.9|20638.2|20548.2|35
1656432530000|2022-06-28 16:08:50|20645.6|20555.6|20644.9|20554.9|20646.9|20556.9|20643.6|20553.6|35
1656432540000|2022-06-28 16:09:00|20645.1|20555.1|20651.8|20561.8|20652.8|20562.8|20644.5|20554.5|29
1656432550000|2022-06-28 16:09:10|20653.4|20563.4|20653.6|20563.6|20655|20565|20650.7|20560.7|31
1656432560000|2022-06-28 16:09:20|20653.7|20563.7|20657.3|20567.3|20657.7|20567.7|20653.5|20563.5|30
1656432570000|2022-06-28 16:09:30|20657.4|20567.4|20661.7|20571.7|20667.5|20577.5|20657.4|20567.4|30
1656432580000|2022-06-28 16:09:40|20662.5|20572.5|20664.4|20574.4|20665.6|20575.6|20660.4|20570.4|32
1656432590000|2022-06-28 16:09:50|20666.1|20576.1|20663.3|20573.3|20667.2|20577.2|20663.3|20573.3|35
1656432600000|2022-06-28 16:10:00|20663.7|20573.7|20661.2|20571.2|20666|20576|20658.3|20568.3|36
1656432610000|2022-06-28 16:10:10|20661|20571|20667.4|20577.4|20670.1|20580.1|20660.1|20570.1|32
1656432620000|2022-06-28 16:10:20|20667.2|20577.2|20669.2|20579.2|20675.3|20585.3|20666.4|20576.4|34
1656432630000|2022-06-28 16:10:30|20668.7|20578.7|20677.1|20587.1|20677.8|20587.8|20668.7|20578.7|33
1656432640000|2022-06-28 16:10:40|20676.9|20586.9|20676|20586|20681|20591|20669.9|20579.9|31
1656432650000|2022-06-28 16:10:50|20676.1|20586.1|20674.7|20584.7|20677.5|20587.5|20674.4|20584.4|28
1656432660000|2022-06-28 16:11:00|20671.5|20581.5|20669.9|20579.9|20674.5|20584.5|20665.1|20575.1|32
1656432670000|2022-06-28 16:11:10|20669.5|20579.5|20672.8|20582.8|20672.8|20582.8|20667.7|20577.7|31
1656432680000|2022-06-28 16:11:20|20672.9|20582.9|20677.3|20587.3|20677.3|20587.3|20670.5|20580.5|23
1656432690000|2022-06-28 16:11:30|20677.2|20587.2|20682.1|20592.1|20682.1|20592.1|20677|20587|31
1656432700000|2022-06-28 16:11:40|20682.8|20592.8|20685.5|20595.5|20689.3|20599.3|20682.8|20592.8|31
1656432710000|2022-06-28 16:11:50|20686.2|20596.2|20685.4|20595.4|20689.5|20599.5|20677|20587|25
1656432720000|2022-06-28 16:12:00|20684.6|20594.6|20689.5|20599.5|20689.8|20599.8|20682|20592|35
1656432730000|2022-06-28 16:12:10|20690.8|20600.8|20689.4|20599.4|20692.9|20602.9|20687|20597|34
1656432740000|2022-06-28 16:12:20|20689|20599|20686.2|20596.2|20689|20599|20680.2|20590.2|30
1656432750000|2022-06-28 16:12:30|20686.3|20596.3|20689.3|20599.3|20692.2|20602.2|20685.7|20595.7|36
1656432760000|2022-06-28 16:12:40|20688.8|20598.8|20686.8|20596.8|20691.7|20601.7|20683.1|20593.1|30
1656432770000|2022-06-28 16:12:50|20686.7|20596.7|20691.7|20601.7|20693.6|20603.6|20686.5|20596.5|36
1656432780000|2022-06-28 16:13:00|20691.3|20601.3|20735.5|20645.5|20735.5|20645.5|20688.7|20598.7|34
1656432790000|2022-06-28 16:13:10|20735.4|20645.4|20751.3|20661.3|20754.6|20664.6|20735.4|20645.4|37
1656432800000|2022-06-28 16:13:20|20750.1|20660.1|20728.6|20638.6|20750.5|20660.5|20726.4|20636.4|39
1656432810000|2022-06-28 16:13:30|20729.1|20639.1|20731.2|20641.2|20734|20644|20726.1|20636.1|35
1656432820000|2022-06-28 16:13:40|20730.2|20640.2|20722.5|20632.5|20731.5|20641.5|20722.5|20632.5|34
1656432830000|2022-06-28 16:13:50|20721.9|20631.9|20726.7|20636.7|20728.4|20638.4|20721.9|20631.9|35
1656432840000|2022-06-28 16:14:00|20726.6|20636.6|20727|20637|20727.8|20637.8|20722.1|20632.1|28
1656432850000|2022-06-28 16:14:10|20725.2|20635.2|20706.7|20616.7|20726.2|20636.2|20705.8|20615.8|29
1656432860000|2022-06-28 16:14:20|20705.8|20615.8|20693|20603|20707.4|20617.4|20693|20603|33
1656432870000|2022-06-28 16:14:30|20697.7|20607.7|20688.8|20598.8|20701.4|20611.4|20684.2|20594.2|28
1656432880000|2022-06-28 16:14:40|20690.2|20600.2|20680|20590|20690.2|20600.2|20677.6|20587.6|32
1656432890000|2022-06-28 16:14:50|20679.7|20589.7|20674.1|20584.1|20679.9|20589.9|20669.7|20579.7|30
1656432900000|2022-06-28 16:15:00|20674.8|20584.8|20676.4|20586.4|20678.5|20588.5|20670.3|20580.3|28
1656432910000|2022-06-28 16:15:10|20673.3|20583.3|20672.2|20582.2|20676.1|20586.1|20670.6|20580.6|27
1656432920000|2022-06-28 16:15:20|20675.3|20585.3|20664.9|20574.9|20679.5|20589.5|20664.9|20574.9|25
1656432930000|2022-06-28 16:15:30|20668.3|20578.3|20655.3|20565.3|20668.3|20578.3|20655.3|20565.3|31
1656432940000|2022-06-28 16:15:40|20656.2|20566.2|20651.9|20561.9|20658.1|20568.1|20649.9|20559.9|31
1656432950000|2022-06-28 16:15:50|20651.3|20561.3|20646.1|20556.1|20651.5|20561.5|20645.8|20555.8|26
1656432960000|2022-06-28 16:16:00|20646.3|20556.3|20656.9|20566.9|20657.1|20567.1|20645|20555|35
1656432970000|2022-06-28 16:16:10|20657.5|20567.5|20665|20575|20667.7|20577.7|20657.5|20567.5|35
1656432980000|2022-06-28 16:16:20|20664|20574|20661.3|20571.3|20669.3|20579.3|20660.5|20570.5|23
1656432990000|2022-06-28 16:16:30|20663.1|20573.1|20683.3|20593.3|20683.3|20593.3|20662.9|20572.9|32
1656433000000|2022-06-28 16:16:40|20682.8|20592.8|20685.7|20595.7|20695.9|20605.9|20680.4|20590.4|25
1656433010000|2022-06-28 16:16:50|20686.7|20596.7|20683.6|20593.6|20695.8|20605.8|20680|20590|30
1656433020000|2022-06-28 16:17:00|20684.1|20594.1|20691|20601|20695|20605|20683.2|20593.2|32
1656433030000|2022-06-28 16:17:10|20689.7|20599.7|20695.7|20605.7|20702.5|20612.5|20689.7|20599.7|35
1656433040000|2022-06-28 16:17:20|20693.7|20603.7|20694.4|20604.4|20704.7|20614.7|20692.1|20602.1|31
1656433050000|2022-06-28 16:17:30|20695.3|20605.3|20694.4|20604.4|20705.8|20615.8|20691.5|20601.5|31
1656433060000|2022-06-28 16:17:40|20694.3|20604.3|20684.5|20594.5|20694.3|20604.3|20684|20594|23
1656433070000|2022-06-28 16:17:50|20684.3|20594.3|20674.6|20584.6|20685.5|20595.5|20674.3|20584.3|22
1656433080000|2022-06-28 16:18:00|20674.8|20584.8|20676.5|20586.5|20681|20591|20674.2|20584.2|31
1656433090000|2022-06-28 16:18:10|20674.7|20584.7|20678.9|20588.9|20681.6|20591.6|20674.7|20584.7|32
1656433100000|2022-06-28 16:18:20|20678.2|20588.2|20689|20599|20689.7|20599.7|20678.2|20588.2|36
1656433110000|2022-06-28 16:18:30|20688.9|20598.9|20693.9|20603.9|20694.4|20604.4|20688.9|20598.9|26
1656433120000|2022-06-28 16:18:40|20693.7|20603.7|20692.7|20602.7|20693.7|20603.7|20688.2|20598.2|32
1656433130000|2022-06-28 16:18:50|20693|20603|20689.3|20599.3|20694.5|20604.5|20686.9|20596.9|31
1656433140000|2022-06-28 16:19:00|20689.4|20599.4|20695.3|20605.3|20698.6|20608.6|20689.4|20599.4|32
1656433150000|2022-06-28 16:19:10|20695.7|20605.7|20694.6|20604.6|20701.3|20611.3|20694.6|20604.6|37
1656433160000|2022-06-28 16:19:20|20695.6|20605.6|20699.6|20609.6|20701.1|20611.1|20694.8|20604.8|26
1656433170000|2022-06-28 16:19:30|20699.9|20609.9|20705.5|20615.5|20706.3|20616.3|20697.3|20607.3|27
1656433180000|2022-06-28 16:19:40|20704.1|20614.1|20705.3|20615.3|20707.5|20617.5|20703.5|20613.5|30
1656433190000|2022-06-28 16:19:50|20705.4|20615.4|20708.7|20618.7|20708.7|20618.7|20699|20609|35
1656433200000|2022-06-28 16:20:00|20706.9|20616.9|20703.4|20613.4|20709.6|20619.6|20702.6|20612.6|34
1656433210000|2022-06-28 16:20:10|20704.5|20614.5|20702.4|20612.4|20708.6|20618.6|20702.4|20612.4|31
1656433220000|2022-06-28 16:20:20|20702.1|20612.1|20704.4|20614.4|20710.9|20620.9|20702.1|20612.1|34
1656433230000|2022-06-28 16:20:30|20704.3|20614.3|20704.1|20614.1|20706.4|20616.4|20702.9|20612.9|35
1656433240000|2022-06-28 16:20:40|20703.7|20613.7|20703.6|20613.6|20706.2|20616.2|20702.1|20612.1|31
1656433250000|2022-06-28 16:20:50|20702.4|20612.4|20703.4|20613.4|20704.3|20614.3|20700.1|20610.1|31
1656433260000|2022-06-28 16:21:00|20702.7|20612.7|20699.3|20609.3|20703.4|20613.4|20697.4|20607.4|29
1656433270000|2022-06-28 16:21:10|20698.6|20608.6|20694.8|20604.8|20698.6|20608.6|20694.6|20604.6|26
1656433280000|2022-06-28 16:21:20|20695.6|20605.6|20695.4|20605.4|20697.3|20607.3|20694.5|20604.5|23
1656433290000|2022-06-28 16:21:30|20695.3|20605.3|20691.7|20601.7|20695.6|20605.6|20691.7|20601.7|23
1656433300000|2022-06-28 16:21:40|20691.2|20601.2|20694.3|20604.3|20694.4|20604.4|20690.4|20600.4|24
1656433310000|2022-06-28 16:21:50|20693.7|20603.7|20691.5|20601.5|20695.3|20605.3|20691|20601|25
1656433320000|2022-06-28 16:22:00|20692.3|20602.3|20691.4|20601.4|20692.3|20602.3|20690.4|20600.4|15
1656433330000|2022-06-28 16:22:10|20691.5|20601.5|20688.9|20598.9|20692.8|20602.8|20688.9|20598.9|29
1656433340000|2022-06-28 16:22:20|20690|20600|20692.5|20602.5|20694.5|20604.5|20688.6|20598.6|26
1656433350000|2022-06-28 16:22:30|20692.4|20602.4|20689.7|20599.7|20693|20603|20689.7|20599.7|33
1656433360000|2022-06-28 16:22:40|20689.6|20599.6|20696.3|20606.3|20696.8|20606.8|20689.6|20599.6|28
1656433370000|2022-06-28 16:22:50|20696.2|20606.2|20698.5|20608.5|20698.5|20608.5|20695.9|20605.9|29
1656433380000|2022-06-28 16:23:00|20698.2|20608.2|20702.8|20612.8|20711.3|20621.3|20698.2|20608.2|28
1656433390000|2022-06-28 16:23:10|20701.2|20611.2|20704.5|20614.5|20704.5|20614.5|20701.2|20611.2|22
1656433400000|2022-06-28 16:23:20|20705.5|20615.5|20709.9|20619.9|20709.9|20619.9|20701.1|20611.1|28
1656433410000|2022-06-28 16:23:30|20707.5|20617.5|20708.8|20618.8|20713.4|20623.4|20707.4|20617.4|30
1656433420000|2022-06-28 16:23:40|20698.6|20608.6|20693.8|20603.8|20701.5|20611.5|20690.5|20600.5|33
1656433430000|2022-06-28 16:23:50|20693.5|20603.5|20694.9|20604.9|20697.9|20607.9|20692.5|20602.5|33
1656433440000|2022-06-28 16:24:00|20696.2|20606.2|20696.4|20606.4|20697.9|20607.9|20689.9|20599.9|37
1656433450000|2022-06-28 16:24:10|20697.1|20607.1|20694.6|20604.6|20697.1|20607.1|20692.4|20602.4|31
1656433460000|2022-06-28 16:24:20|20693.5|20603.5|20692.4|20602.4|20694.5|20604.5|20689.8|20599.8|32
1656433470000|2022-06-28 16:24:30|20692.3|20602.3|20699.5|20609.5|20702.2|20612.2|20690.7|20600.7|33
1656433480000|2022-06-28 16:24:40|20701.3|20611.3|20693.2|20603.2|20701.3|20611.3|20692.2|20602.2|33
1656433490000|2022-06-28 16:24:50|20692.5|20602.5|20693|20603|20694.1|20604.1|20690|20600|33
1656433500000|2022-06-28 16:25:00|20692.1|20602.1|20689|20599|20693.6|20603.6|20687.4|20597.4|29
1656433510000|2022-06-28 16:25:10|20690.3|20600.3|20686|20596|20691|20601|20683.3|20593.3|25
1656433520000|2022-06-28 16:25:20|20685.3|20595.3|20684.1|20594.1|20690.5|20600.5|20682.4|20592.4|25
1656433530000|2022-06-28 16:25:30|20683.2|20593.2|20687|20597|20689.4|20599.4|20682.6|20592.6|31
1656433540000|2022-06-28 16:25:40|20687.5|20597.5|20680.7|20590.7|20692.2|20602.2|20680.7|20590.7|25
1656433550000|2022-06-28 16:25:50|20680.3|20590.3|20680.7|20590.7|20683.9|20593.9|20679.9|20589.9|24
1656433560000|2022-06-28 16:26:00|20680.5|20590.5|20682.8|20592.8|20683.8|20593.8|20680.5|20590.5|30
1656433570000|2022-06-28 16:26:10|20682.9|20592.9|20704.7|20614.7|20705.4|20615.4|20682.9|20592.9|33
1656433580000|2022-06-28 16:26:20|20705.3|20615.3|20705.1|20615.1|20706.8|20616.8|20703.4|20613.4|28
1656433590000|2022-06-28 16:26:30|20707.7|20617.7|20684.9|20594.9|20714.5|20624.5|20684.9|20594.9|31
1656433600000|2022-06-28 16:26:40|20689.3|20599.3|20687.5|20597.5|20693.2|20603.2|20684|20594|30
1656433610000|2022-06-28 16:26:50|20687|20597|20690.3|20600.3|20695.9|20605.9|20685.8|20595.8|24
1656433620000|2022-06-28 16:27:00|20690.7|20600.7|20697.1|20607.1|20702.2|20612.2|20688.5|20598.5|33
1656433630000|2022-06-28 16:27:10|20697.4|20607.4|20700.8|20610.8|20702.8|20612.8|20697.1|20607.1|32
1656433640000|2022-06-28 16:27:20|20701.1|20611.1|20711.2|20621.2|20711.2|20621.2|20700.9|20610.9|30
1656433650000|2022-06-28 16:27:30|20711.3|20621.3|20719|20629|20720.1|20630.1|20710.4|20620.4|34
1656433660000|2022-06-28 16:27:40|20719.9|20629.9|20718.2|20628.2|20719.9|20629.9|20713.2|20623.2|37
1656433670000|2022-06-28 16:27:50|20717.9|20627.9|20717.8|20627.8|20720.6|20630.6|20717.2|20627.2|30
1656433680000|2022-06-28 16:28:00|20718.5|20628.5|20713.3|20623.3|20727.5|20637.5|20713.3|20623.3|27
1656433690000|2022-06-28 16:28:10|20712.8|20622.8|20716.2|20626.2|20716.3|20626.3|20712.3|20622.3|20
1656433700000|2022-06-28 16:28:20|20714.5|20624.5|20716.4|20626.4|20718.7|20628.7|20713.1|20623.1|21
1656433710000|2022-06-28 16:28:30|20717.3|20627.3|20735.8|20645.8|20739.2|20649.2|20716.5|20626.5|33
1656433720000|2022-06-28 16:28:40|20735.7|20645.7|20727.8|20637.8|20741.1|20651.1|20723.6|20633.6|33
1656433730000|2022-06-28 16:28:50|20726.8|20636.8|20724.3|20634.3|20726.9|20636.9|20722.7|20632.7|29
1656433740000|2022-06-28 16:29:00|20722.9|20632.9|20713.8|20623.8|20726.4|20636.4|20713.8|20623.8|28
1656433750000|2022-06-28 16:29:10|20714.5|20624.5|20716.7|20626.7|20719.1|20629.1|20712.1|20622.1|30
1656433760000|2022-06-28 16:29:20|20716.8|20626.8|20720.4|20630.4|20726.3|20636.3|20713.8|20623.8|36
1656433770000|2022-06-28 16:29:30|20720.3|20630.3|20720.4|20630.4|20721.5|20631.5|20718.5|20628.5|27
1656433780000|2022-06-28 16:29:40|20719.3|20629.3|20721|20631|20723.1|20633.1|20719.3|20629.3|30
1656433790000|2022-06-28 16:29:50|20721.2|20631.2|20720.6|20630.6|20724|20634|20719.5|20629.5|29
1656433800000|2022-06-28 16:30:00|20721.4|20631.4|20719.1|20629.1|20724.2|20634.2|20716.8|20626.8|35
1656433810000|2022-06-28 16:30:10|20719|20629|20716.1|20626.1|20723.8|20633.8|20715.8|20625.8|26
1656433820000|2022-06-28 16:30:20|20717|20627|20723.9|20633.9|20724.1|20634.1|20716.5|20626.5|28
1656433830000|2022-06-28 16:30:30|20723.1|20633.1|20718.2|20628.2|20723.1|20633.1|20716.2|20626.2|20
1656433840000|2022-06-28 16:30:40|20717.5|20627.5|20712.4|20622.4|20717.9|20627.9|20709.6|20619.6|32
1656433850000|2022-06-28 16:30:50|20712.1|20622.1|20713.4|20623.4|20715.2|20625.2|20711.1|20621.1|22
1656433860000|2022-06-28 16:31:00|20715.2|20625.2|20711.7|20621.7|20717|20627|20708.9|20618.9|23
1656433870000|2022-06-28 16:31:10|20712.5|20622.5|20709.9|20619.9|20714.5|20624.5|20708.8|20618.8|19
1656433880000|2022-06-28 16:31:20|20711.6|20621.6|20705.9|20615.9|20711.6|20621.6|20705.3|20615.3|20
1656433890000|2022-06-28 16:31:30|20705.3|20615.3|20715.6|20625.6|20715.9|20625.9|20705.3|20615.3|33
1656433900000|2022-06-28 16:31:40|20715.4|20625.4|20716.8|20626.8|20725.7|20635.7|20713.7|20623.7|23
1656433910000|2022-06-28 16:31:50|20725.6|20635.6|20721.1|20631.1|20725.6|20635.6|20713.9|20623.9|26
1656433920000|2022-06-28 16:32:00|20721|20631|20722.8|20632.8|20725|20635|20714|20624|34
1656433930000|2022-06-28 16:32:10|20722.9|20632.9|20718.1|20628.1|20726.6|20636.6|20713.4|20623.4|29
1656433940000|2022-06-28 16:32:20|20717.5|20627.5|20709.6|20619.6|20717.5|20627.5|20709.6|20619.6|26
1656433950000|2022-06-28 16:32:30|20709.5|20619.5|20731.1|20641.1|20731.1|20641.1|20707.4|20617.4|36
1656433960000|2022-06-28 16:32:40|20731.7|20641.7|20729.5|20639.5|20731.7|20641.7|20726.8|20636.8|31
1656433970000|2022-06-28 16:32:50|20729.8|20639.8|20729.5|20639.5|20730.1|20640.1|20727.9|20637.9|28
1656433980000|2022-06-28 16:33:00|20729.8|20639.8|20731.4|20641.4|20732.4|20642.4|20729.6|20639.6|30
1656433990000|2022-06-28 16:33:10|20731.6|20641.6|20737.5|20647.5|20739|20649|20729.9|20639.9|34
1656434000000|2022-06-28 16:33:20|20736|20646|20731.6|20641.6|20737.7|20647.7|20729.3|20639.3|36
1656434010000|2022-06-28 16:33:30|20730.6|20640.6|20727.6|20637.6|20731.4|20641.4|20726|20636|30
1656434020000|2022-06-28 16:33:40|20727.4|20637.4|20730.3|20640.3|20733.3|20643.3|20726.2|20636.2|31
1656434030000|2022-06-28 16:33:50|20730.4|20640.4|20731.6|20641.6|20732.7|20642.7|20730.4|20640.4|29
1656434040000|2022-06-28 16:34:00|20732.1|20642.1|20727.3|20637.3|20733.4|20643.4|20726.2|20636.2|34
1656434050000|2022-06-28 16:34:10|20727.1|20637.1|20725|20635|20728.6|20638.6|20724.9|20634.9|35
1656434060000|2022-06-28 16:34:20|20725.5|20635.5|20718.8|20628.8|20727.4|20637.4|20714.1|20624.1|33
1656434070000|2022-06-28 16:34:30|20717.9|20627.9|20725.8|20635.8|20725.8|20635.8|20717.9|20627.9|35
1656434080000|2022-06-28 16:34:40|20725.7|20635.7|20725|20635|20726.7|20636.7|20721.8|20631.8|31
1656434090000|2022-06-28 16:34:50|20723.7|20633.7|20717.3|20627.3|20723.7|20633.7|20717.3|20627.3|29
1656434100000|2022-06-28 16:35:00|20717.4|20627.4|20721.5|20631.5|20724.4|20634.4|20716.2|20626.2|30
1656434110000|2022-06-28 16:35:10|20720.6|20630.6|20734.8|20644.8|20735.2|20645.2|20719.8|20629.8|31
1656434120000|2022-06-28 16:35:20|20735.5|20645.5|20741.2|20651.2|20741.4|20651.4|20734.1|20644.1|35
1656434130000|2022-06-28 16:35:30|20741.4|20651.4|20740.9|20650.9|20742.9|20652.9|20739.6|20649.6|33
1656434140000|2022-06-28 16:35:40|20740.8|20650.8|20743.7|20653.7|20743.7|20653.7|20740.4|20650.4|26
1656434150000|2022-06-28 16:35:50|20743.8|20653.8|20745.3|20655.3|20745.9|20655.9|20742.8|20652.8|16
1656434160000|2022-06-28 16:36:00|20746.7|20656.7|20749.5|20659.5|20751.2|20661.2|20739.7|20649.7|33
1656434170000|2022-06-28 16:36:10|20751.8|20661.8|20755.2|20665.2|20755.6|20665.6|20746.5|20656.5|34
1656434180000|2022-06-28 16:36:20|20755.1|20665.1|20756.2|20666.2|20757.7|20667.7|20755.1|20665.1|30
1656434190000|2022-06-28 16:36:30|20754.7|20664.7|20754.1|20664.1|20759.8|20669.8|20753.6|20663.6|32
1656434200000|2022-06-28 16:36:40|20755.2|20665.2|20746.6|20656.6|20759.3|20669.3|20746.5|20656.5|20
1656434210000|2022-06-28 16:36:50|20749.1|20659.1|20758|20668|20758|20668|20748.8|20658.8|34
1656434220000|2022-06-28 16:37:00|20760.2|20670.2|20764.7|20674.7|20767.1|20677.1|20755.9|20665.9|37
1656434230000|2022-06-28 16:37:10|20764.3|20674.3|20768.3|20678.3|20769.2|20679.2|20758.3|20668.3|27
1656434240000|2022-06-28 16:37:20|20759.7|20669.7|20760.2|20670.2|20768.9|20678.9|20759|20669|29
1656434250000|2022-06-28 16:37:30|20759.6|20669.6|20757.1|20667.1|20759.6|20669.6|20750.7|20660.7|28
1656434260000|2022-06-28 16:37:40|20749.6|20659.6|20750.3|20660.3|20750.5|20660.5|20749|20659|13
1656434270000|2022-06-28 16:37:50|20750.2|20660.2|20750.3|20660.3|20750.4|20660.4|20748.3|20658.3|16
1656434280000|2022-06-28 16:38:00|20750.2|20660.2|20748.9|20658.9|20750.7|20660.7|20747.8|20657.8|16
1656434290000|2022-06-28 16:38:10|20748.6|20658.6|20747.9|20657.9|20750.6|20660.6|20747.7|20657.7|18
1656434300000|2022-06-28 16:38:20|20748.9|20658.9|20752.5|20662.5|20754|20664|20744.6|20654.6|31
1656434310000|2022-06-28 16:38:30|20750.2|20660.2|20747.7|20657.7|20756.2|20666.2|20745.2|20655.2|30
1656434320000|2022-06-28 16:38:40|20747.3|20657.3|20747|20657|20748.3|20658.3|20746.9|20656.9|18
1656434330000|2022-06-28 16:38:50|20746.7|20656.7|20744.9|20654.9|20751.8|20661.8|20744.1|20654.1|24
1656434340000|2022-06-28 16:39:00|20745.7|20655.7|20749|20659|20749.4|20659.4|20745.5|20655.5|25
1656434350000|2022-06-28 16:39:10|20749.3|20659.3|20753.1|20663.1|20756.2|20666.2|20749.3|20659.3|32
1656434360000|2022-06-28 16:39:20|20753.4|20663.4|20753.5|20663.5|20759.2|20669.2|20752.7|20662.7|24
1656434370000|2022-06-28 16:39:30|20753.4|20663.4|20753.8|20663.8|20757.1|20667.1|20751.7|20661.7|25
1656434380000|2022-06-28 16:39:40|20753.9|20663.9|20756.6|20666.6|20762.6|20672.6|20753.8|20663.8|28
1656434390000|2022-06-28 16:39:50|20757.6|20667.6|20757.8|20667.8|20757.8|20667.8|20754.2|20664.2|22
1656434400000|2022-06-28 16:40:00|20757.6|20667.6|20756.3|20666.3|20759.2|20669.2|20756.3|20666.3|19
1656434410000|2022-06-28 16:40:10|20756.2|20666.2|20757|20667|20758|20668|20755.7|20665.7|22
1656434420000|2022-06-28 16:40:20|20756.5|20666.5|20759.8|20669.8|20768.7|20678.7|20756.5|20666.5|20
1656434430000|2022-06-28 16:40:30|20760|20670|20759.9|20669.9|20760.2|20670.2|20757.6|20667.6|23
1656434440000|2022-06-28 16:40:40|20759.6|20669.6|20768.5|20678.5|20768.5|20678.5|20759.6|20669.6|26
1656434450000|2022-06-28 16:40:50|20772.5|20682.5|20790.8|20700.8|20793.4|20703.4|20772.5|20682.5|32
1656434460000|2022-06-28 16:41:00|20775.9|20685.9|20782.5|20692.5|20787.5|20697.5|20770.9|20680.9|25
1656434470000|2022-06-28 16:41:10|20782.6|20692.6|20772.1|20682.1|20788.3|20698.3|20770.6|20680.6|30
1656434480000|2022-06-28 16:41:20|20775.2|20685.2|20770.1|20680.1|20779|20689|20769.3|20679.3|29
1656434490000|2022-06-28 16:41:30|20770.4|20680.4|20767.6|20677.6|20772|20682|20762.7|20672.7|30
1656434500000|2022-06-28 16:41:40|20768.3|20678.3|20770|20680|20770|20680|20764.5|20674.5|21
1656434510000|2022-06-28 16:41:50|20769.9|20679.9|20769.9|20679.9|20778.3|20688.3|20768.2|20678.2|18
1656434520000|2022-06-28 16:42:00|20769.7|20679.7|20770.7|20680.7|20771.9|20681.9|20769.2|20679.2|26
1656434530000|2022-06-28 16:42:10|20770.8|20680.8|20771.5|20681.5|20782.2|20692.2|20770.7|20680.7|21
1656434540000|2022-06-28 16:42:20|20772.5|20682.5|20781.9|20691.9|20782|20692|20772.5|20682.5|26
1656434550000|2022-06-28 16:42:30|20780.3|20690.3|20776.8|20686.8|20784.6|20694.6|20775|20685|17
1656434560000|2022-06-28 16:42:40|20778.4|20688.4|20772.5|20682.5|20778.4|20688.4|20772.1|20682.1|18
1656434570000|2022-06-28 16:42:50|20772.4|20682.4|20776.5|20686.5|20776.5|20686.5|20772.4|20682.4|26
1656434580000|2022-06-28 16:43:00|20776|20686|20775.4|20685.4|20777.8|20687.8|20772.6|20682.6|24
1656434590000|2022-06-28 16:43:10|20773.4|20683.4|20771.5|20681.5|20775.4|20685.4|20770.9|20680.9|25
1656434600000|2022-06-28 16:43:20|20771.8|20681.8|20781.1|20691.1|20784.7|20694.7|20771.2|20681.2|27
1656434610000|2022-06-28 16:43:30|20780.1|20690.1|20779.8|20689.8|20784.5|20694.5|20779.8|20689.8|27
1656434620000|2022-06-28 16:43:40|20779|20689|20774.3|20684.3|20781.4|20691.4|20774.3|20684.3|23
1656434630000|2022-06-28 16:43:50|20774.2|20684.2|20775.8|20685.8|20776.5|20686.5|20773|20683|25
1656434640000|2022-06-28 16:44:00|20777.8|20687.8|20772.6|20682.6|20782.1|20692.1|20772.6|20682.6|25
1656434650000|2022-06-28 16:44:10|20775.2|20685.2|20777.6|20687.6|20778.4|20688.4|20773.1|20683.1|32
1656434660000|2022-06-28 16:44:20|20776.7|20686.7|20780.4|20690.4|20781.2|20691.2|20772.3|20682.3|28
1656434670000|2022-06-28 16:44:30|20779|20689|20782.2|20692.2|20782.2|20692.2|20770.9|20680.9|29
1656434680000|2022-06-28 16:44:40|20779|20689|20776.3|20686.3|20782.7|20692.7|20774.6|20684.6|35
1656434690000|2022-06-28 16:44:50|20776.4|20686.4|20773.9|20683.9|20779.8|20689.8|20773.9|20683.9|26
1656434700000|2022-06-28 16:45:00|20775.3|20685.3|20771.7|20681.7|20780.8|20690.8|20771.7|20681.7|33
1656434710000|2022-06-28 16:45:10|20771.6|20681.6|20770.7|20680.7|20773.6|20683.6|20768.2|20678.2|23
1656434720000|2022-06-28 16:45:20|20773.4|20683.4|20776.7|20686.7|20780.6|20690.6|20773.4|20683.4|22
1656434730000|2022-06-28 16:45:30|20777.5|20687.5|20787.1|20697.1|20787.1|20697.1|20775.8|20685.8|31
1656434740000|2022-06-28 16:45:40|20788|20698|20788.4|20698.4|20799.9|20709.9|20787.2|20697.2|34
1656434750000|2022-06-28 16:45:50|20789.3|20699.3|20788.6|20698.6|20790.3|20700.3|20787.3|20697.3|27
1656434760000|2022-06-28 16:46:00|20787.9|20697.9|20789.5|20699.5|20794.7|20704.7|20787.9|20697.9|33
1656434770000|2022-06-28 16:46:10|20790.8|20700.8|20781.3|20691.3|20793.5|20703.5|20781.3|20691.3|31
1656434780000|2022-06-28 16:46:20|20780.8|20690.8|20781.7|20691.7|20783.2|20693.2|20780|20690|35
1656434790000|2022-06-28 16:46:30|20781.3|20691.3|20775|20685|20782.6|20692.6|20774.3|20684.3|29
1656434800000|2022-06-28 16:46:40|20776.3|20686.3|20770.9|20680.9|20776.3|20686.3|20769.7|20679.7|30
1656434810000|2022-06-28 16:46:50|20771.7|20681.7|20773.6|20683.6|20774.1|20684.1|20769.8|20679.8|23
1656434820000|2022-06-28 16:47:00|20773.8|20683.8|20771.9|20681.9|20773.9|20683.9|20770.2|20680.2|22
1656434830000|2022-06-28 16:47:10|20772.7|20682.7|20771.5|20681.5|20772.7|20682.7|20769.5|20679.5|20
1656434840000|2022-06-28 16:47:20|20771.8|20681.8|20767.2|20677.2|20771.8|20681.8|20767.2|20677.2|20
1656434850000|2022-06-28 16:47:30|20767.7|20677.7|20763.3|20673.3|20770|20680|20762.2|20672.2|30
1656434860000|2022-06-28 16:47:40|20764.7|20674.7|20760.5|20670.5|20764.7|20674.7|20757.2|20667.2|30
1656434870000|2022-06-28 16:47:50|20760.6|20670.6|20756.7|20666.7|20761.2|20671.2|20755.3|20665.3|29
1656434880000|2022-06-28 16:48:00|20756.3|20666.3|20753|20663|20756.9|20666.9|20752.4|20662.4|27
1656434890000|2022-06-28 16:48:10|20753.7|20663.7|20747.8|20657.8|20754.1|20664.1|20747.8|20657.8|24
1656434900000|2022-06-28 16:48:20|20750.8|20660.8|20736|20646|20750.8|20660.8|20735|20645|33
1656434910000|2022-06-28 16:48:30|20735.8|20645.8|20731.2|20641.2|20736.6|20646.6|20731.1|20641.1|36
1656434920000|2022-06-28 16:48:40|20731|20641|20732.4|20642.4|20734.6|20644.6|20730.3|20640.3|36
1656434930000|2022-06-28 16:48:50|20732.5|20642.5|20735.8|20645.8|20744.2|20654.2|20732.5|20642.5|34
1656434940000|2022-06-28 16:49:00|20734.5|20644.5|20735|20645|20738.2|20648.2|20729.8|20639.8|38
1656434950000|2022-06-28 16:49:10|20735.2|20645.2|20733.8|20643.8|20740.5|20650.5|20731.3|20641.3|39
1656434960000|2022-06-28 16:49:20|20733.7|20643.7|20736.9|20646.9|20743.8|20653.8|20733.7|20643.7|36
1656434970000|2022-06-28 16:49:30|20736.6|20646.6|20737.7|20647.7|20743|20653|20735|20645|35
1656434980000|2022-06-28 16:49:40|20737.5|20647.5|20738.1|20648.1|20741.5|20651.5|20732.9|20642.9|30
1656434990000|2022-06-28 16:49:50|20738.2|20648.2|20730.1|20640.1|20744.9|20654.9|20729.5|20639.5|25
1656435000000|2022-06-28 16:50:00|20729.4|20639.4|20735.1|20645.1|20739.6|20649.6|20729.4|20639.4|22
1656435010000|2022-06-28 16:50:10|20735.5|20645.5|20731.5|20641.5|20736|20646|20730|20640|21
1656435020000|2022-06-28 16:50:20|20732.2|20642.2|20731.2|20641.2|20732.2|20642.2|20730.7|20640.7|17
1656435030000|2022-06-28 16:50:30|20730.2|20640.2|20734.9|20644.9|20739.9|20649.9|20730.2|20640.2|31
1656435040000|2022-06-28 16:50:40|20733.9|20643.9|20741.2|20651.2|20745.8|20655.8|20733.9|20643.9|23
1656435050000|2022-06-28 16:50:50|20741|20651|20731.3|20641.3|20741.2|20651.2|20729.7|20639.7|18
1656435060000|2022-06-28 16:51:00|20730.7|20640.7|20733.2|20643.2|20736.6|20646.6|20729.4|20639.4|27
1656435070000|2022-06-28 16:51:10|20733.3|20643.3|20735|20645|20737.9|20647.9|20733.3|20643.3|33
1656435080000|2022-06-28 16:51:20|20734.8|20644.8|20735|20645|20737.4|20647.4|20734.8|20644.8|28
1656435090000|2022-06-28 16:51:30|20736.3|20646.3|20735.4|20645.4|20744.7|20654.7|20734.7|20644.7|27
1656435100000|2022-06-28 16:51:40|20735.2|20645.2|20737.7|20647.7|20742.1|20652.1|20733.1|20643.1|27
1656435110000|2022-06-28 16:51:50|20736.8|20646.8|20733.7|20643.7|20738.9|20648.9|20733.5|20643.5|25
1656435120000|2022-06-28 16:52:00|20733.8|20643.8|20739.5|20649.5|20739.5|20649.5|20733.8|20643.8|30
1656435130000|2022-06-28 16:52:10|20739.3|20649.3|20736.9|20646.9|20739.9|20649.9|20734.7|20644.7|23
1656435140000|2022-06-28 16:52:20|20736.8|20646.8|20741.2|20651.2|20741.2|20651.2|20735.1|20645.1|22
1656435150000|2022-06-28 16:52:30|20740.7|20650.7|20734|20644|20740.9|20650.9|20731.8|20641.8|30
1656435160000|2022-06-28 16:52:40|20736.2|20646.2|20729.8|20639.8|20736.7|20646.7|20729.1|20639.1|29
1656435170000|2022-06-28 16:52:50|20729.7|20639.7|20731.5|20641.5|20738.8|20648.8|20728.9|20638.9|34
1656435180000|2022-06-28 16:53:00|20733.2|20643.2|20739.8|20649.8|20740.5|20650.5|20731.9|20641.9|27
1656435190000|2022-06-28 16:53:10|20740.1|20650.1|20739.8|20649.8|20740.8|20650.8|20737.7|20647.7|23
1656435200000|2022-06-28 16:53:20|20739.9|20649.9|20745.4|20655.4|20745.4|20655.4|20739.8|20649.8|29
1656435210000|2022-06-28 16:53:30|20745.8|20655.8|20747.8|20657.8|20751.6|20661.6|20745.8|20655.8|29
1656435220000|2022-06-28 16:53:40|20747.7|20657.7|20747.9|20657.9|20749|20659|20745.7|20655.7|29
1656435230000|2022-06-28 16:53:50|20750|20660|20744.9|20654.9|20756.1|20666.1|20744.7|20654.7|27
1656435240000|2022-06-28 16:54:00|20744.5|20654.5|20746.6|20656.6|20746.7|20656.7|20739|20649|28
1656435250000|2022-06-28 16:54:10|20749.5|20659.5|20739.1|20649.1|20749.7|20659.7|20736.3|20646.3|28
1656435260000|2022-06-28 16:54:20|20739|20649|20737.5|20647.5|20746.7|20656.7|20733.8|20643.8|23
1656435270000|2022-06-28 16:54:30|20736.8|20646.8|20727.6|20637.6|20737.1|20647.1|20727.6|20637.6|33
1656435280000|2022-06-28 16:54:40|20727.7|20637.7|20728|20638|20728.2|20638.2|20727.3|20637.3|6
1656435290000|2022-06-28 16:54:50|20726.6|20636.6|20727.5|20637.5|20727.8|20637.8|20724.9|20634.9|22
1656435300000|2022-06-28 16:55:00|20728.1|20638.1|20729.1|20639.1|20731.4|20641.4|20723.5|20633.5|31
1656435310000|2022-06-28 16:55:10|20729|20639|20725.2|20635.2|20730.8|20640.8|20724.1|20634.1|27
1656435320000|2022-06-28 16:55:20|20725|20635|20736.7|20646.7|20736.8|20646.8|20724.9|20634.9|32
1656435330000|2022-06-28 16:55:30|20736.3|20646.3|20747.9|20657.9|20747.9|20657.9|20733.2|20643.2|30
1656435340000|2022-06-28 16:55:40|20748.3|20658.3|20755.3|20665.3|20755.8|20665.8|20748.1|20658.1|35
1656435350000|2022-06-28 16:55:50|20755.6|20665.6|20757.5|20667.5|20760.3|20670.3|20753.7|20663.7|23
1656435360000|2022-06-28 16:56:00|20757|20667|20759.8|20669.8|20759.8|20669.8|20752.8|20662.8|29
1656435370000|2022-06-28 16:56:10|20758.6|20668.6|20762.7|20672.7|20765.4|20675.4|20758.5|20668.5|33
1656435380000|2022-06-28 16:56:20|20762.9|20672.9|20765.3|20675.3|20767.3|20677.3|20761.4|20671.4|31
1656435390000|2022-06-28 16:56:30|20764.1|20674.1|20765.3|20675.3|20769.2|20679.2|20760|20670|27
1656435400000|2022-06-28 16:56:40|20764.9|20674.9|20753.2|20663.2|20764.9|20674.9|20751.3|20661.3|24
1656435410000|2022-06-28 16:56:50|20753.1|20663.1|20755.9|20665.9|20755.9|20665.9|20752.8|20662.8|20
1656435420000|2022-06-28 16:57:00|20755.8|20665.8|20749.7|20659.7|20755.9|20665.9|20747.7|20657.7|34
1656435430000|2022-06-28 16:57:10|20749.6|20659.6|20743|20653|20750.2|20660.2|20740.9|20650.9|22
1656435440000|2022-06-28 16:57:20|20743.2|20653.2|20742.6|20652.6|20745.3|20655.3|20741.7|20651.7|27
1656435450000|2022-06-28 16:57:30|20742.7|20652.7|20742.8|20652.8|20744.4|20654.4|20742.3|20652.3|21
1656435460000|2022-06-28 16:57:40|20743|20653|20749.2|20659.2|20750.7|20660.7|20742.9|20652.9|33
1656435470000|2022-06-28 16:57:50|20750.5|20660.5|20754.6|20664.6|20757.2|20667.2|20748.4|20658.4|24
1656435480000|2022-06-28 16:58:00|20755|20665|20749.3|20659.3|20755|20665|20748.1|20658.1|15
1656435490000|2022-06-28 16:58:10|20747.2|20657.2|20737.8|20647.8|20752.8|20662.8|20736.5|20646.5|29
1656435500000|2022-06-28 16:58:20|20737.6|20647.6|20731.8|20641.8|20739.7|20649.7|20731.8|20641.8|20
1656435510000|2022-06-28 16:58:30|20733.7|20643.7|20726.7|20636.7|20738.3|20648.3|20726.7|20636.7|17
1656435520000|2022-06-28 16:58:40|20728.2|20638.2|20731.2|20641.2|20736.6|20646.6|20728|20638|33
1656435530000|2022-06-28 16:58:50|20731.3|20641.3|20742.8|20652.8|20745.1|20655.1|20731.3|20641.3|35
1656435540000|2022-06-28 16:59:00|20746.9|20656.9|20742.1|20652.1|20753.3|20663.3|20742.1|20652.1|28
1656435550000|2022-06-28 16:59:10|20747|20657|20743.2|20653.2|20748.7|20658.7|20740.7|20650.7|35
1656435560000|2022-06-28 16:59:20|20743.4|20653.4|20742.9|20652.9|20750.4|20660.4|20742.3|20652.3|31
1656435570000|2022-06-28 16:59:30|20747.1|20657.1|20748.3|20658.3|20748.5|20658.5|20744.8|20654.8|18
1656435580000|2022-06-28 16:59:40|20747.2|20657.2|20747.8|20657.8|20747.9|20657.9|20737.9|20647.9|28
1656435590000|2022-06-28 16:59:50|20746.8|20656.8|20742.2|20652.2|20748.6|20658.6|20742.1|20652.1|21
1656435600000|2022-06-28 17:00:00|20743.6|20653.6|20741.3|20651.3|20744.5|20654.5|20732.4|20642.4|34
1656435610000|2022-06-28 17:00:10|20740.5|20650.5|20738.9|20648.9|20741|20651|20737.4|20647.4|33
1656435620000|2022-06-28 17:00:20|20739.2|20649.2|20733.5|20643.5|20742.5|20652.5|20732.3|20642.3|31
1656435630000|2022-06-28 17:00:30|20734.2|20644.2|20732.5|20642.5|20736.7|20646.7|20729.9|20639.9|28
1656435640000|2022-06-28 17:00:40|20732.3|20642.3|20733|20643|20734.6|20644.6|20731.5|20641.5|18
1656435650000|2022-06-28 17:00:50|20732.9|20642.9|20739.3|20649.3|20740.7|20650.7|20730.7|20640.7|31
1656435660000|2022-06-28 17:01:00|20739.4|20649.4|20741.6|20651.6|20743|20653|20739.4|20649.4|29
1656435670000|2022-06-28 17:01:10|20741.7|20651.7|20750.2|20660.2|20756.9|20666.9|20741.5|20651.5|37
1656435680000|2022-06-28 17:01:20|20750.1|20660.1|20744.8|20654.8|20750.1|20660.1|20743|20653|20
1656435690000|2022-06-28 17:01:30|20746.5|20656.5|20749.1|20659.1|20749.7|20659.7|20742.7|20652.7|25
1656435700000|2022-06-28 17:01:40|20749.6|20659.6|20744.5|20654.5|20751.5|20661.5|20742.7|20652.7|20
1656435710000|2022-06-28 17:01:50|20744.8|20654.8|20743.8|20653.8|20747.7|20657.7|20742.8|20652.8|30
1656435720000|2022-06-28 17:02:00|20744|20654|20747.9|20657.9|20754.6|20664.6|20744|20654|34
1656435730000|2022-06-28 17:02:10|20750.7|20660.7|20727.5|20637.5|20750.7|20660.7|20724.6|20634.6|35
1656435740000|2022-06-28 17:02:20|20728.1|20638.1|20734|20644|20735.8|20645.8|20725.4|20635.4|33
1656435750000|2022-06-28 17:02:30|20733.9|20643.9|20737.4|20647.4|20738.2|20648.2|20730.2|20640.2|37
1656435760000|2022-06-28 17:02:40|20736.8|20646.8|20734.3|20644.3|20740.9|20650.9|20733.7|20643.7|29
1656435770000|2022-06-28 17:02:50|20734.5|20644.5|20738.6|20648.6|20740.4|20650.4|20734.1|20644.1|33
1656435780000|2022-06-28 17:03:00|20740|20650|20738.7|20648.7|20747.9|20657.9|20733.5|20643.5|40
1656435790000|2022-06-28 17:03:10|20739.4|20649.4|20731.6|20641.6|20743.3|20653.3|20729.7|20639.7|25
1656435800000|2022-06-28 17:03:20|20733.2|20643.2|20731.3|20641.3|20736|20646|20723.3|20633.3|30
1656435810000|2022-06-28 17:03:30|20731|20641|20731.3|20641.3|20734|20644|20730.9|20640.9|30
1656435820000|2022-06-28 17:03:40|20731.7|20641.7|20731.2|20641.2|20735.6|20645.6|20729.6|20639.6|29
1656435830000|2022-06-28 17:03:50|20730.3|20640.3|20723.8|20633.8|20732.6|20642.6|20723.8|20633.8|23
1656435840000|2022-06-28 17:04:00|20724.2|20634.2|20723.9|20633.9|20731.9|20641.9|20723.6|20633.6|27
1656435850000|2022-06-28 17:04:10|20724.8|20634.8|20730.5|20640.5|20737.9|20647.9|20724.8|20634.8|34
1656435860000|2022-06-28 17:04:20|20728.5|20638.5|20737.6|20647.6|20739.4|20649.4|20728.5|20638.5|31
1656435870000|2022-06-28 17:04:30|20736.9|20646.9|20744.1|20654.1|20744.1|20654.1|20736.9|20646.9|27
1656435880000|2022-06-28 17:04:40|20744.6|20654.6|20744.8|20654.8|20744.8|20654.8|20742.7|20652.7|30
1656435890000|2022-06-28 17:04:50|20745.1|20655.1|20753.1|20663.1|20754.9|20664.9|20742.5|20652.5|26
1656435900000|2022-06-28 17:05:00|20752.9|20662.9|20745.9|20655.9|20752.9|20662.9|20738.7|20648.7|25
1656435910000|2022-06-28 17:05:10|20746.3|20656.3|20748.2|20658.2|20756.1|20666.1|20744.1|20654.1|31
1656435920000|2022-06-28 17:05:20|20748.1|20658.1|20737.6|20647.6|20748.7|20658.7|20736.1|20646.1|26
1656435930000|2022-06-28 17:05:30|20737.7|20647.7|20746.7|20656.7|20751.8|20661.8|20736.7|20646.7|33
1656435940000|2022-06-28 17:05:40|20749.3|20659.3|20738.4|20648.4|20749.7|20659.7|20733|20643|26
1656435950000|2022-06-28 17:05:50|20738.5|20648.5|20742.2|20652.2|20742.2|20652.2|20738.5|20648.5|31
1656435960000|2022-06-28 17:06:00|20740.6|20650.6|20745.9|20655.9|20748.4|20658.4|20739.2|20649.2|29
1656435970000|2022-06-28 17:06:10|20749.7|20659.7|20740.2|20650.2|20750.4|20660.4|20740.2|20650.2|30
1656435980000|2022-06-28 17:06:20|20740|20650|20750|20660|20752.2|20662.2|20740|20650|24
1656435990000|2022-06-28 17:06:30|20749.4|20659.4|20742.8|20652.8|20749.4|20659.4|20742.8|20652.8|29
1656436000000|2022-06-28 17:06:40|20743.8|20653.8|20747.9|20657.9|20748.7|20658.7|20743.8|20653.8|28
1656436010000|2022-06-28 17:06:50|20747.4|20657.4|20742|20652|20748.1|20658.1|20737.9|20647.9|33
1656436020000|2022-06-28 17:07:00|20742.1|20652.1|20737.1|20647.1|20742.1|20652.1|20735.2|20645.2|34
1656436030000|2022-06-28 17:07:10|20736.9|20646.9|20735.5|20645.5|20736.9|20646.9|20734.3|20644.3|21
1656436040000|2022-06-28 17:07:20|20737.7|20647.7|20727.4|20637.4|20737.7|20647.7|20726.6|20636.6|26
1656436050000|2022-06-28 17:07:30|20726.1|20636.1|20720|20630|20727.6|20637.6|20718.2|20628.2|30
1656436060000|2022-06-28 17:07:40|20720.5|20630.5|20722.6|20632.6|20722.6|20632.6|20718.9|20628.9|25
1656436070000|2022-06-28 17:07:50|20724.8|20634.8|20724.1|20634.1|20724.8|20634.8|20722|20632|29
1656436080000|2022-06-28 17:08:00|20724|20634|20721.7|20631.7|20724|20634|20719.5|20629.5|30
1656436090000|2022-06-28 17:08:10|20722.5|20632.5|20723.5|20633.5|20724.1|20634.1|20719.7|20629.7|30
1656436100000|2022-06-28 17:08:20|20723.3|20633.3|20702.5|20612.5|20723.3|20633.3|20702.5|20612.5|34
1656436110000|2022-06-28 17:08:30|20703.6|20613.6|20698.9|20608.9|20703.6|20613.6|20698.9|20608.9|28
1656436120000|2022-06-28 17:08:40|20699|20609|20701.7|20611.7|20702.9|20612.9|20698.4|20608.4|26
1656436130000|2022-06-28 17:08:50|20701.5|20611.5|20695.9|20605.9|20703|20613|20691.4|20601.4|28
1656436140000|2022-06-28 17:09:00|20692.9|20602.9|20695.1|20605.1|20703.5|20613.5|20692.8|20602.8|31
1656436150000|2022-06-28 17:09:10|20694.9|20604.9|20691.2|20601.2|20698.4|20608.4|20688|20598|26
1656436160000|2022-06-28 17:09:20|20691|20601|20688.7|20598.7|20692.2|20602.2|20685.9|20595.9|33
1656436170000|2022-06-28 17:09:30|20683|20593|20654.4|20564.4|20687|20597|20651.9|20561.9|36
1656436180000|2022-06-28 17:09:40|20654.3|20564.3|20645.4|20555.4|20656.8|20566.8|20638.9|20548.9|39
1656436190000|2022-06-28 17:09:50|20645.2|20555.2|20639.5|20549.5|20651.8|20561.8|20638.5|20548.5|38
1656436200000|2022-06-28 17:10:00|20640.6|20550.6|20651.3|20561.3|20660.3|20570.3|20640.6|20550.6|36
1656436210000|2022-06-28 17:10:10|20651.6|20561.6|20662.6|20572.6|20662.6|20572.6|20649.7|20559.7|32
1656436220000|2022-06-28 17:10:20|20662.5|20572.5|20661.3|20571.3|20675.3|20585.3|20657|20567|36
1656436230000|2022-06-28 17:10:30|20661.8|20571.8|20666.5|20576.5|20666.5|20576.5|20659.7|20569.7|34
1656436240000|2022-06-28 17:10:40|20668.9|20578.9|20667.9|20577.9|20670.6|20580.6|20665.9|20575.9|33
1656436250000|2022-06-28 17:10:50|20670.3|20580.3|20665.9|20575.9|20679.1|20589.1|20665.6|20575.6|38
1656436260000|2022-06-28 17:11:00|20666.1|20576.1|20664.4|20574.4|20666.1|20576.1|20660.2|20570.2|36
1656436270000|2022-06-28 17:11:10|20666.3|20576.3|20664.2|20574.2|20666.3|20576.3|20663.2|20573.2|29
1656436280000|2022-06-28 17:11:20|20663.7|20573.7|20668.7|20578.7|20672.1|20582.1|20663.7|20573.7|32
1656436290000|2022-06-28 17:11:30|20667.7|20577.7|20667.2|20577.2|20671.2|20581.2|20666|20576|25
1656436300000|2022-06-28 17:11:40|20667.3|20577.3|20677.4|20587.4|20677.4|20587.4|20667.1|20577.1|29
1656436310000|2022-06-28 17:11:50|20677.7|20587.7|20682.3|20592.3|20687.1|20597.1|20676.4|20586.4|30
1656436320000|2022-06-28 17:12:00|20684|20594|20675.7|20585.7|20684|20594|20673.1|20583.1|34
1656436330000|2022-06-28 17:12:10|20675.1|20585.1|20674.1|20584.1|20677|20587|20671.7|20581.7|31
1656436340000|2022-06-28 17:12:20|20674.2|20584.2|20674.5|20584.5|20675.8|20585.8|20670.5|20580.5|29
1656436350000|2022-06-28 17:12:30|20672.9|20582.9|20661.7|20571.7|20674.9|20584.9|20660.9|20570.9|32
1656436360000|2022-06-28 17:12:40|20661.2|20571.2|20662.9|20572.9|20662.9|20572.9|20660.1|20570.1|30
1656436370000|2022-06-28 17:12:50|20662.4|20572.4|20664.3|20574.3|20667|20577|20661.8|20571.8|29
1656436380000|2022-06-28 17:13:00|20662|20572|20667|20577|20673.2|20583.2|20660.7|20570.7|34
1656436390000|2022-06-28 17:13:10|20666.5|20576.5|20660.8|20570.8|20666.5|20576.5|20659.2|20569.2|30
1656436400000|2022-06-28 17:13:20|20661.4|20571.4|20671.9|20581.9|20674.1|20584.1|20658.9|20568.9|40
1656436410000|2022-06-28 17:13:30|20672.5|20582.5|20675|20585|20677.3|20587.3|20669|20579|30
1656436420000|2022-06-28 17:13:40|20675.2|20585.2|20671.1|20581.1|20682.1|20592.1|20669.8|20579.8|30
1656436430000|2022-06-28 17:13:50|20671.3|20581.3|20672.2|20582.2|20672.7|20582.7|20666.9|20576.9|30
1656436440000|2022-06-28 17:14:00|20670.2|20580.2|20671.2|20581.2|20677.2|20587.2|20664.3|20574.3|34
1656436450000|2022-06-28 17:14:10|20667.4|20577.4|20651.9|20561.9|20668.2|20578.2|20648.8|20558.8|39
1656436460000|2022-06-28 17:14:20|20648.8|20558.8|20645.4|20555.4|20653.7|20563.7|20644.3|20554.3|37
1656436470000|2022-06-28 17:14:30|20645.3|20555.3|20648|20558|20652.2|20562.2|20645.1|20555.1|34
1656436480000|2022-06-28 17:14:40|20647.1|20557.1|20640.7|20550.7|20647.1|20557.1|20640.5|20550.5|35
1656436490000|2022-06-28 17:14:50|20640.8|20550.8|20627|20537|20641.6|20551.6|20625.9|20535.9|38
1656436500000|2022-06-28 17:15:00|20627.1|20537.1|20629|20539|20632.4|20542.4|20623|20533|39
1656436510000|2022-06-28 17:15:10|20628.9|20538.9|20643.1|20553.1|20643.6|20553.6|20628.9|20538.9|38
1656436520000|2022-06-28 17:15:20|20640.5|20550.5|20647.9|20557.9|20648.2|20558.2|20639.6|20549.6|40
1656436530000|2022-06-28 17:15:30|20649.5|20559.5|20651.5|20561.5|20655.4|20565.4|20640.2|20550.2|35
1656436540000|2022-06-28 17:15:40|20645|20555|20650.4|20560.4|20650.4|20560.4|20642.8|20552.8|29
1656436550000|2022-06-28 17:15:50|20650.9|20560.9|20655|20565|20655.2|20565.2|20650.6|20560.6|36
1656436560000|2022-06-28 17:16:00|20655.1|20565.1|20655.9|20565.9|20657|20567|20654.3|20564.3|29
1656436570000|2022-06-28 17:16:10|20655.8|20565.8|20656.3|20566.3|20657.9|20567.9|20653.6|20563.6|27
1656436580000|2022-06-28 17:16:20|20656.4|20566.4|20658.3|20568.3|20658.7|20568.7|20652.3|20562.3|24
1656436590000|2022-06-28 17:16:30|20657.8|20567.8|20659.4|20569.4|20659.4|20569.4|20655.3|20565.3|24
1656436600000|2022-06-28 17:16:40|20658.3|20568.3|20659.9|20569.9|20663.5|20573.5|20657.5|20567.5|27
1656436610000|2022-06-28 17:16:50|20662.9|20572.9|20667.7|20577.7|20669.8|20579.8|20659.7|20569.7|33
1656436620000|2022-06-28 17:17:00|20664.5|20574.5|20662.6|20572.6|20664.6|20574.6|20660.6|20570.6|32
1656436630000|2022-06-28 17:17:10|20662.7|20572.7|20671.4|20581.4|20675.8|20585.8|20662.7|20572.7|32
1656436640000|2022-06-28 17:17:20|20671.5|20581.5|20672.5|20582.5|20680|20590|20671.5|20581.5|33
1656436650000|2022-06-28 17:17:30|20673.1|20583.1|20673.9|20583.9|20680.2|20590.2|20671.6|20581.6|28
1656436660000|2022-06-28 17:17:40|20679.1|20589.1|20674|20584|20679.1|20589.1|20673.3|20583.3|34
1656436670000|2022-06-28 17:17:50|20674.3|20584.3|20675.5|20585.5|20680.3|20590.3|20673.5|20583.5|25
1656436680000|2022-06-28 17:18:00|20675.6|20585.6|20681.8|20591.8|20682.7|20592.7|20672.8|20582.8|32
1656436690000|2022-06-28 17:18:10|20681.6|20591.6|20672.7|20582.7|20681.6|20591.6|20671.1|20581.1|32
1656436700000|2022-06-28 17:18:20|20673|20583|20675.4|20585.4|20676.2|20586.2|20672.6|20582.6|30
1656436710000|2022-06-28 17:18:30|20675.2|20585.2|20677.2|20587.2|20678.3|20588.3|20675.2|20585.2|28
1656436720000|2022-06-28 17:18:40|20676.1|20586.1|20679.6|20589.6|20681.4|20591.4|20676|20586|32
1656436730000|2022-06-28 17:18:50|20679.7|20589.7|20684.6|20594.6|20684.6|20594.6|20679.4|20589.4|32
1656436740000|2022-06-28 17:19:00|20689.4|20599.4|20687.8|20597.8|20691.1|20601.1|20680.5|20590.5|25
1656436750000|2022-06-28 17:19:10|20688.4|20598.4|20682.6|20592.6|20688.4|20598.4|20678.3|20588.3|33
1656436760000|2022-06-28 17:19:20|20682|20592|20691.1|20601.1|20693.8|20603.8|20682|20592|31
1656436770000|2022-06-28 17:19:30|20685.6|20595.6|20687|20597|20687.2|20597.2|20681.8|20591.8|26
1656436780000|2022-06-28 17:19:40|20686.9|20596.9|20686.7|20596.7|20687.4|20597.4|20673.4|20583.4|28
1656436790000|2022-06-28 17:19:50|20681.5|20591.5|20687.2|20597.2|20687.2|20597.2|20681|20591|19
1656436800000|2022-06-28 17:20:00|20687.1|20597.1|20679.7|20589.7|20687.5|20597.5|20679.3|20589.3|28
1656436810000|2022-06-28 17:20:10|20678.9|20588.9|20673.8|20583.8|20679.7|20589.7|20673.8|20583.8|28
1656436820000|2022-06-28 17:20:20|20673.5|20583.5|20664.3|20574.3|20673.6|20583.6|20663.6|20573.6|30
1656436830000|2022-06-28 17:20:30|20663.5|20573.5|20664.7|20574.7|20665.7|20575.7|20662|20572|27
1656436840000|2022-06-28 17:20:40|20665.4|20575.4|20668.1|20578.1|20668.6|20578.6|20663.8|20573.8|23
1656436850000|2022-06-28 17:20:50|20666.1|20576.1|20657.5|20567.5|20667.1|20577.1|20657.5|20567.5|26
1656436860000|2022-06-28 17:21:00|20658.7|20568.7|20650.8|20560.8|20658.7|20568.7|20645.5|20555.5|27
1656436870000|2022-06-28 17:21:10|20650|20560|20643.8|20553.8|20651.2|20561.2|20636.6|20546.6|27
1656436880000|2022-06-28 17:21:20|20642.7|20552.7|20641.5|20551.5|20645.4|20555.4|20640.8|20550.8|28
1656436890000|2022-06-28 17:21:30|20641.7|20551.7|20636.6|20546.6|20641.7|20551.7|20629.3|20539.3|35
1656436900000|2022-06-28 17:21:40|20637.7|20547.7|20641.1|20551.1|20649.2|20559.2|20636.7|20546.7|26
1656436910000|2022-06-28 17:21:50|20641.9|20551.9|20625.5|20535.5|20646.1|20556.1|20625.3|20535.3|25
1656436920000|2022-06-28 17:22:00|20625.7|20535.7|20633.4|20543.4|20639.6|20549.6|20625.7|20535.7|34
1656436930000|2022-06-28 17:22:10|20632.3|20542.3|20635.2|20545.2|20642|20552|20632.3|20542.3|28
1656436940000|2022-06-28 17:22:20|20636.1|20546.1|20638.9|20548.9|20644.4|20554.4|20635.1|20545.1|25
1656436950000|2022-06-28 17:22:30|20635.1|20545.1|20641.8|20551.8|20651.3|20561.3|20634.4|20544.4|36
1656436960000|2022-06-28 17:22:40|20639|20549|20637.7|20547.7|20643.1|20553.1|20630.8|20540.8|32
1656436970000|2022-06-28 17:22:50|20633.9|20543.9|20641.2|20551.2|20646.4|20556.4|20631.7|20541.7|30
1656436980000|2022-06-28 17:23:00|20641|20551|20633.8|20543.8|20641.3|20551.3|20633.3|20543.3|31
1656436990000|2022-06-28 17:23:10|20635.6|20545.6|20631.8|20541.8|20635.6|20545.6|20631.4|20541.4|25
1656437000000|2022-06-28 17:23:20|20632.7|20542.7|20639.3|20549.3|20640.4|20550.4|20630|20540|25
1656437010000|2022-06-28 17:23:30|20639.5|20549.5|20642.1|20552.1|20650.5|20560.5|20636|20546|34
1656437020000|2022-06-28 17:23:40|20640.9|20550.9|20655.3|20565.3|20655.3|20565.3|20639.7|20549.7|38
1656437030000|2022-06-28 17:23:50|20649.7|20559.7|20647.3|20557.3|20650.6|20560.6|20643.7|20553.7|32
1656437040000|2022-06-28 17:24:00|20647.4|20557.4|20651.5|20561.5|20656.7|20566.7|20647.3|20557.3|35
1656437050000|2022-06-28 17:24:10|20651|20561|20657.2|20567.2|20660.3|20570.3|20647.2|20557.2|35
1656437060000|2022-06-28 17:24:20|20657.8|20567.8|20660.1|20570.1|20664.9|20574.9|20656.6|20566.6|31
1656437070000|2022-06-28 17:24:30|20658.5|20568.5|20659.5|20569.5|20663.5|20573.5|20657.7|20567.7|30
1656437080000|2022-06-28 17:24:40|20659.2|20569.2|20662.4|20572.4|20662.4|20572.4|20658.2|20568.2|30
1656437090000|2022-06-28 17:24:50|20662.5|20572.5|20662.1|20572.1|20665.5|20575.5|20658.5|20568.5|31
1656437100000|2022-06-28 17:25:00|20662.2|20572.2|20661.6|20571.6|20663.8|20573.8|20661|20571|27
1656437110000|2022-06-28 17:25:10|20661.4|20571.4|20663.3|20573.3|20666.8|20576.8|20660.8|20570.8|31
1656437120000|2022-06-28 17:25:20|20663.5|20573.5|20662.5|20572.5|20666.6|20576.6|20660.9|20570.9|25
1656437130000|2022-06-28 17:25:30|20661.2|20571.2|20659.3|20569.3|20666|20576|20655.5|20565.5|30
1656437140000|2022-06-28 17:25:40|20658.8|20568.8|20652.1|20562.1|20658.8|20568.8|20650.8|20560.8|28
1656437150000|2022-06-28 17:25:50|20650.3|20560.3|20642.9|20552.9|20651.7|20561.7|20639.7|20549.7|32
1656437160000|2022-06-28 17:26:00|20640.4|20550.4|20640.7|20550.7|20643.4|20553.4|20639.3|20549.3|21
1656437170000|2022-06-28 17:26:10|20641.6|20551.6|20645.6|20555.6|20649.4|20559.4|20638.4|20548.4|34
1656437180000|2022-06-28 17:26:20|20645.3|20555.3|20656.9|20566.9|20656.9|20566.9|20644.9|20554.9|35
1656437190000|2022-06-28 17:26:30|20657.3|20567.3|20677.1|20587.1|20678.3|20588.3|20657.3|20567.3|37
1656437200000|2022-06-28 17:26:40|20678.6|20588.6|20676.3|20586.3|20682.5|20592.5|20676.3|20586.3|34
1656437210000|2022-06-28 17:26:50|20679|20589|20678.8|20588.8|20683.1|20593.1|20676.5|20586.5|33
1656437220000|2022-06-28 17:27:00|20677.3|20587.3|20684.7|20594.7|20684.7|20594.7|20677|20587|30
1656437230000|2022-06-28 17:27:10|20683.7|20593.7|20681.3|20591.3|20688.2|20598.2|20680.2|20590.2|33
1656437240000|2022-06-28 17:27:20|20682.1|20592.1|20681.9|20591.9|20686.1|20596.1|20680.4|20590.4|32
1656437250000|2022-06-28 17:27:30|20682|20592|20684.3|20594.3|20689|20599|20680.9|20590.9|27
1656437260000|2022-06-28 17:27:40|20683.6|20593.6|20677.3|20587.3|20685.7|20595.7|20675.8|20585.8|33
1656437270000|2022-06-28 17:27:50|20677.5|20587.5|20677.5|20587.5|20680.8|20590.8|20676.8|20586.8|14
1656437280000|2022-06-28 17:28:00|20676.1|20586.1|20669.3|20579.3|20682.1|20592.1|20659.9|20569.9|26
1656437290000|2022-06-28 17:28:10|20669.1|20579.1|20654.1|20564.1|20669.1|20579.1|20648.6|20558.6|36
1656437300000|2022-06-28 17:28:20|20653.9|20563.9|20655.5|20565.5|20659.3|20569.3|20653.4|20563.4|30
1656437310000|2022-06-28 17:28:30|20655.6|20565.6|20664.8|20574.8|20669.1|20579.1|20655.3|20565.3|34
1656437320000|2022-06-28 17:28:40|20662.3|20572.3|20659|20569|20667.4|20577.4|20658.2|20568.2|34
1656437330000|2022-06-28 17:28:50|20659.1|20569.1|20663.3|20573.3|20665.2|20575.2|20659.1|20569.1|31
1656437340000|2022-06-28 17:29:00|20662.7|20572.7|20669.1|20579.1|20670.4|20580.4|20662.7|20572.7|34
1656437350000|2022-06-28 17:29:10|20669.3|20579.3|20674.6|20584.6|20674.9|20584.9|20669.2|20579.2|31
1656437360000|2022-06-28 17:29:20|20674.2|20584.2|20677.6|20587.6|20679.2|20589.2|20674|20584|31
1656437370000|2022-06-28 17:29:30|20678.3|20588.3|20681.1|20591.1|20682.8|20592.8|20677.6|20587.6|34
1656437380000|2022-06-28 17:29:40|20680.5|20590.5|20681|20591|20682.6|20592.6|20679.3|20589.3|33
1656437390000|2022-06-28 17:29:50|20681.2|20591.2|20680.9|20590.9|20686.4|20596.4|20680.9|20590.9|32
1656437400000|2022-06-28 17:30:00|20683.5|20593.5|20676.2|20586.2|20684.6|20594.6|20676.2|20586.2|32
1656437410000|2022-06-28 17:30:10|20676.9|20586.9|20682.4|20592.4|20683.5|20593.5|20676.7|20586.7|33
1656437420000|2022-06-28 17:30:20|20683.5|20593.5|20683.3|20593.3|20684.9|20594.9|20681.6|20591.6|23
1656437430000|2022-06-28 17:30:30|20682.8|20592.8|20684.6|20594.6|20686.9|20596.9|20678.6|20588.6|28
1656437440000|2022-06-28 17:30:40|20685.7|20595.7|20701.8|20611.8|20702.5|20612.5|20685.7|20595.7|38
1656437450000|2022-06-28 17:30:50|20701.5|20611.5|20702.6|20612.6|20702.9|20612.9|20700.4|20610.4|34
1656437460000|2022-06-28 17:31:00|20702.8|20612.8|20705.2|20615.2|20709|20619|20698.9|20608.9|32
1656437470000|2022-06-28 17:31:10|20706.4|20616.4|20710.3|20620.3|20710.3|20620.3|20706|20616|31
1656437480000|2022-06-28 17:31:20|20710.5|20620.5|20711.2|20621.2|20716.7|20626.7|20710|20620|35
1656437490000|2022-06-28 17:31:30|20710.9|20620.9|20706.4|20616.4|20710.9|20620.9|20704.2|20614.2|25
1656437500000|2022-06-28 17:31:40|20707.3|20617.3|20713.1|20623.1|20714.8|20624.8|20706.1|20616.1|35
1656437510000|2022-06-28 17:31:50|20713.5|20623.5|20715.4|20625.4|20719.1|20629.1|20707|20617|37
1656437520000|2022-06-28 17:32:00|20717.1|20627.1|20714.8|20624.8|20725.7|20635.7|20714.8|20624.8|37
1656437530000|2022-06-28 17:32:10|20715.2|20625.2|20711.7|20621.7|20715.5|20625.5|20707|20617|35
1656437540000|2022-06-28 17:32:20|20710.8|20620.8|20710.9|20620.9|20711.7|20621.7|20706.8|20616.8|26
1656437550000|2022-06-28 17:32:30|20708.8|20618.8|20706.2|20616.2|20719.4|20629.4|20706.2|20616.2|34
1656437560000|2022-06-28 17:32:40|20714.4|20624.4|20710.4|20620.4|20717.3|20627.3|20705.6|20615.6|36
1656437570000|2022-06-28 17:32:50|20710.3|20620.3|20709|20619|20714.5|20624.5|20706.7|20616.7|28
1656437580000|2022-06-28 17:33:00|20709.1|20619.1|20715.5|20625.5|20715.9|20625.9|20700.5|20610.5|32
1656437590000|2022-06-28 17:33:10|20714.1|20624.1|20711.5|20621.5|20715.1|20625.1|20709.3|20619.3|23
1656437600000|2022-06-28 17:33:20|20712.4|20622.4|20710.8|20620.8|20715.7|20625.7|20706.6|20616.6|30
1656437610000|2022-06-28 17:33:30|20712.5|20622.5|20709.2|20619.2|20715.9|20625.9|20708.6|20618.6|25
1656437620000|2022-06-28 17:33:40|20708.8|20618.8|20708.2|20618.2|20713.9|20623.9|20706.4|20616.4|27
1656437630000|2022-06-28 17:33:50|20707.4|20617.4|20708.6|20618.6|20712.2|20622.2|20707.4|20617.4|23
1656437640000|2022-06-28 17:34:00|20708.1|20618.1|20707.8|20617.8|20712.1|20622.1|20706.3|20616.3|24
1656437650000|2022-06-28 17:34:10|20707.1|20617.1|20698.7|20608.7|20709.9|20619.9|20698.7|20608.7|31
1656437660000|2022-06-28 17:34:20|20699.2|20609.2|20699.6|20609.6|20701.9|20611.9|20697.9|20607.9|26
1656437670000|2022-06-28 17:34:30|20699.7|20609.7|20702.8|20612.8|20703.2|20613.2|20699.5|20609.5|22
1656437680000|2022-06-28 17:34:40|20703.2|20613.2|20700.9|20610.9|20703.5|20613.5|20693.6|20603.6|30
1656437690000|2022-06-28 17:34:50|20703.1|20613.1|20700.4|20610.4|20704.9|20614.9|20698|20608|24
1656437700000|2022-06-28 17:35:00|20700.1|20610.1|20701.4|20611.4|20703.3|20613.3|20696.1|20606.1|30
1656437710000|2022-06-28 17:35:10|20701.1|20611.1|20701.7|20611.7|20702.5|20612.5|20699.9|20609.9|32
1656437720000|2022-06-28 17:35:20|20701.3|20611.3|20702.4|20612.4|20702.4|20612.4|20697.4|20607.4|22
1656437730000|2022-06-28 17:35:30|20700.7|20610.7|20700.4|20610.4|20701.4|20611.4|20699.9|20609.9|18
1656437740000|2022-06-28 17:35:40|20700.5|20610.5|20707.8|20617.8|20708.1|20618.1|20700|20610|19
1656437750000|2022-06-28 17:35:50|20707.7|20617.7|20702.3|20612.3|20707.7|20617.7|20701.3|20611.3|25
1656437760000|2022-06-28 17:36:00|20702.5|20612.5|20699.3|20609.3|20709.9|20619.9|20699.3|20609.3|24
1656437770000|2022-06-28 17:36:10|20699.6|20609.6|20698.5|20608.5|20704.8|20614.8|20695|20605|23
1656437780000|2022-06-28 17:36:20|20698.6|20608.6|20698.7|20608.7|20702|20612|20698.6|20608.6|15
1656437790000|2022-06-28 17:36:30|20696.6|20606.6|20678.9|20588.9|20699.6|20609.6|20676.6|20586.6|22
1656437800000|2022-06-28 17:36:40|20680.1|20590.1|20659.1|20569.1|20680.1|20590.1|20656.5|20566.5|38
1656437810000|2022-06-28 17:36:50|20660.8|20570.8|20668.6|20578.6|20670.2|20580.2|20658.2|20568.2|28
1656437820000|2022-06-28 17:37:00|20667.4|20577.4|20666.1|20576.1|20672.1|20582.1|20663.7|20573.7|35
1656437830000|2022-06-28 17:37:10|20665.7|20575.7|20671.8|20581.8|20676.3|20586.3|20664.9|20574.9|31
1656437840000|2022-06-28 17:37:20|20672|20582|20674.8|20584.8|20677.6|20587.6|20669.3|20579.3|32
1656437850000|2022-06-28 17:37:30|20674.6|20584.6|20672.9|20582.9|20675.6|20585.6|20666.6|20576.6|29
1656437860000|2022-06-28 17:37:40|20672.8|20582.8|20680.9|20590.9|20686|20596|20672.1|20582.1|27
1656437870000|2022-06-28 17:37:50|20680.3|20590.3|20680.6|20590.6|20683.7|20593.7|20677.9|20587.9|26
1656437880000|2022-06-28 17:38:00|20679.4|20589.4|20677.4|20587.4|20686.1|20596.1|20677.2|20587.2|30
1656437890000|2022-06-28 17:38:10|20678.1|20588.1|20682.7|20592.7|20683.4|20593.4|20678.1|20588.1|29
1656437900000|2022-06-28 17:38:20|20681|20591|20682.3|20592.3|20682.7|20592.7|20680.8|20590.8|15
1656437910000|2022-06-28 17:38:30|20681.1|20591.1|20679.1|20589.1|20683.5|20593.5|20675.7|20585.7|22
1656437920000|2022-06-28 17:38:40|20679.4|20589.4|20667.8|20577.8|20685.3|20595.3|20665.7|20575.7|33
1656437930000|2022-06-28 17:38:50|20665.4|20575.4|20666.1|20576.1|20672.1|20582.1|20663.7|20573.7|33
1656437940000|2022-06-28 17:39:00|20664.4|20574.4|20663.2|20573.2|20672.8|20582.8|20660.9|20570.9|38
1656437950000|2022-06-28 17:39:10|20664.9|20574.9|20668.2|20578.2|20669.1|20579.1|20660.6|20570.6|31
1656437960000|2022-06-28 17:39:20|20670|20580|20657.2|20567.2|20671|20581|20654.6|20564.6|33
1656437970000|2022-06-28 17:39:30|20656.2|20566.2|20645.3|20555.3|20656.2|20566.2|20634.9|20544.9|38
1656437980000|2022-06-28 17:39:40|20647.2|20557.2|20658.3|20568.3|20665.5|20575.5|20645.6|20555.6|36
1656437990000|2022-06-28 17:39:50|20658.2|20568.2|20655.5|20565.5|20660.3|20570.3|20647.3|20557.3|32
1656438000000|2022-06-28 17:40:00|20653.4|20563.4|20645|20555|20653.4|20563.4|20643.3|20553.3|29
1656438010000|2022-06-28 17:40:10|20646.2|20556.2|20655.2|20565.2|20656.2|20566.2|20644.4|20554.4|30
1656438020000|2022-06-28 17:40:20|20656.2|20566.2|20654.7|20564.7|20657.1|20567.1|20651.9|20561.9|28
1656438030000|2022-06-28 17:40:30|20655.3|20565.3|20657.8|20567.8|20661.3|20571.3|20655.3|20565.3|28
1656438040000|2022-06-28 17:40:40|20657.6|20567.6|20657.1|20567.1|20664.3|20574.3|20655.6|20565.6|33
1656438050000|2022-06-28 17:40:50|20656.6|20566.6|20655.2|20565.2|20662.5|20572.5|20654.6|20564.6|30
1656438060000|2022-06-28 17:41:00|20656.9|20566.9|20662.4|20572.4|20662.9|20572.9|20653.8|20563.8|34
1656438070000|2022-06-28 17:41:10|20663.3|20573.3|20653.2|20563.2|20663.3|20573.3|20653|20563|35
1656438080000|2022-06-28 17:41:20|20652.8|20562.8|20651.8|20561.8|20656.1|20566.1|20651.1|20561.1|27
1656438090000|2022-06-28 17:41:30|20651.7|20561.7|20660.2|20570.2|20661.5|20571.5|20651.7|20561.7|33
1656438100000|2022-06-28 17:41:40|20660.1|20570.1|20666.5|20576.5|20667.9|20577.9|20657.2|20567.2|33
1656438110000|2022-06-28 17:41:50|20667.5|20577.5|20669|20579|20669.1|20579.1|20666.7|20576.7|31
1656438120000|2022-06-28 17:42:00|20668.8|20578.8|20671.6|20581.6|20674.3|20584.3|20668.7|20578.7|30
1656438130000|2022-06-28 17:42:10|20670.4|20580.4|20669.9|20579.9|20674.9|20584.9|20669.5|20579.5|29
1656438140000|2022-06-28 17:42:20|20669.1|20579.1|20669.4|20579.4|20671.9|20581.9|20668.3|20578.3|17
1656438150000|2022-06-28 17:42:30|20670.7|20580.7|20674.5|20584.5|20676.9|20586.9|20669.6|20579.6|33
1656438160000|2022-06-28 17:42:40|20674.6|20584.6|20677.2|20587.2|20678.7|20588.7|20673.9|20583.9|26
1656438170000|2022-06-28 17:42:50|20676.4|20586.4|20671.7|20581.7|20681.7|20591.7|20668.6|20578.6|25
1656438180000|2022-06-28 17:43:00|20672.9|20582.9|20670.6|20580.6|20674.4|20584.4|20669.6|20579.6|25
1656438190000|2022-06-28 17:43:10|20669.7|20579.7|20671.4|20581.4|20671.4|20581.4|20669.4|20579.4|16
1656438200000|2022-06-28 17:43:20|20670.5|20580.5|20667.5|20577.5|20671.7|20581.7|20666.5|20576.5|21
1656438210000|2022-06-28 17:43:30|20666.6|20576.6|20669.1|20579.1|20670.3|20580.3|20666.2|20576.2|19
1656438220000|2022-06-28 17:43:40|20669.2|20579.2|20676|20586|20677.2|20587.2|20668.9|20578.9|25
1656438230000|2022-06-28 17:43:50|20675.7|20585.7|20677.1|20587.1|20680.1|20590.1|20675.2|20585.2|29
1656438240000|2022-06-28 17:44:00|20677|20587|20676.5|20586.5|20680.4|20590.4|20674.6|20584.6|27
1656438250000|2022-06-28 17:44:10|20676.7|20586.7|20674.7|20584.7|20679.4|20589.4|20672|20582|21
1656438260000|2022-06-28 17:44:20|20674.8|20584.8|20678.7|20588.7|20680.2|20590.2|20674.8|20584.8|20
1656438270000|2022-06-28 17:44:30|20678.9|20588.9|20678|20588|20680.3|20590.3|20676.3|20586.3|19
1656438280000|2022-06-28 17:44:40|20680.3|20590.3|20677|20587|20681|20591|20676.8|20586.8|20
1656438290000|2022-06-28 17:44:50|20677.1|20587.1|20675.8|20585.8|20681.3|20591.3|20672.6|20582.6|28
1656438300000|2022-06-28 17:45:00|20676.4|20586.4|20675.7|20585.7|20677.4|20587.4|20672.5|20582.5|24
1656438310000|2022-06-28 17:45:10|20677.3|20587.3|20677.1|20587.1|20678.7|20588.7|20671.8|20581.8|22
1656438320000|2022-06-28 17:45:20|20672.6|20582.6|20677.1|20587.1|20677.1|20587.1|20672.6|20582.6|5
1656438330000|2022-06-28 17:45:30|20677.5|20587.5|20676.8|20586.8|20677.6|20587.6|20676.8|20586.8|8
1656438340000|2022-06-28 17:45:40|20676.9|20586.9|20679.1|20589.1|20679.7|20589.7|20672.7|20582.7|25
1656438350000|2022-06-28 17:45:50|20679.3|20589.3|20681.6|20591.6|20682|20592|20678.6|20588.6|29
1656438360000|2022-06-28 17:46:00|20682|20592|20681.3|20591.3|20682.3|20592.3|20677.1|20587.1|24
1656438370000|2022-06-28 17:46:10|20681.2|20591.2|20680.4|20590.4|20681.4|20591.4|20680.2|20590.2|19
1656438380000|2022-06-28 17:46:20|20680.3|20590.3|20686.6|20596.6|20687.3|20597.3|20676.6|20586.6|34
1656438390000|2022-06-28 17:46:30|20686.4|20596.4|20680.2|20590.2|20686.8|20596.8|20680.1|20590.1|21
1656438400000|2022-06-28 17:46:40|20680.1|20590.1|20669.3|20579.3|20682.6|20592.6|20667.2|20577.2|30
1656438410000|2022-06-28 17:46:50|20668.4|20578.4|20654.7|20564.7|20669.1|20579.1|20649.5|20559.5|35
1656438420000|2022-06-28 17:47:00|20654.2|20564.2|20662.5|20572.5|20664.2|20574.2|20654.2|20564.2|36
1656438430000|2022-06-28 17:47:10|20659.5|20569.5|20655.1|20565.1|20664|20574|20655.1|20565.1|30
1656438440000|2022-06-28 17:47:20|20654.9|20564.9|20659.8|20569.8|20661|20571|20650.6|20560.6|38
1656438450000|2022-06-28 17:47:30|20661.2|20571.2|20663|20573|20667.6|20577.6|20657.9|20567.9|35
1656438460000|2022-06-28 17:47:40|20662.6|20572.6|20662.8|20572.8|20664.3|20574.3|20659.9|20569.9|28
1656438470000|2022-06-28 17:47:50|20662.7|20572.7|20647|20557|20663.3|20573.3|20646.2|20556.2|34
1656438480000|2022-06-28 17:48:00|20646.9|20556.9|20651.8|20561.8|20652.6|20562.6|20646.5|20556.5|31
1656438490000|2022-06-28 17:48:10|20652.8|20562.8|20651.8|20561.8|20653.8|20563.8|20648.6|20558.6|27
1656438500000|2022-06-28 17:48:20|20649.2|20559.2|20656.4|20566.4|20659.1|20569.1|20649.2|20559.2|32
1656438510000|2022-06-28 17:48:30|20659.1|20569.1|20662.3|20572.3|20666.1|20576.1|20658.9|20568.9|33
1656438520000|2022-06-28 17:48:40|20668.6|20578.6|20663.4|20573.4|20668.6|20578.6|20663.3|20573.3|36
1656438530000|2022-06-28 17:48:50|20669.1|20579.1|20668.2|20578.2|20669.1|20579.1|20663.8|20573.8|40
1656438540000|2022-06-28 17:49:00|20668.6|20578.6|20679.5|20589.5|20684.9|20594.9|20667.4|20577.4|35
1656438550000|2022-06-28 17:49:10|20683.3|20593.3|20677.9|20587.9|20683.9|20593.9|20676.8|20586.8|36
1656438560000|2022-06-28 17:49:20|20677.6|20587.6|20675.5|20585.5|20682.3|20592.3|20675|20585|26
1656438570000|2022-06-28 17:49:30|20675.4|20585.4|20672.5|20582.5|20675.9|20585.9|20671.5|20581.5|31
1656438580000|2022-06-28 17:49:40|20671.2|20581.2|20669.8|20579.8|20672.1|20582.1|20665.3|20575.3|29
1656438590000|2022-06-28 17:49:50|20670|20580|20667.7|20577.7|20670|20580|20667.7|20577.7|21
1656438600000|2022-06-28 17:50:00|20667.6|20577.6|20679.5|20589.5|20680.2|20590.2|20667.5|20577.5|34
1656438610000|2022-06-28 17:50:10|20678.7|20588.7|20674.2|20584.2|20681.6|20591.6|20671.6|20581.6|27
1656438620000|2022-06-28 17:50:20|20674.3|20584.3|20671.5|20581.5|20677.5|20587.5|20671.5|20581.5|28
1656438630000|2022-06-28 17:50:30|20671.1|20581.1|20669.8|20579.8|20673.5|20583.5|20667.2|20577.2|31
1656438640000|2022-06-28 17:50:40|20668.9|20578.9|20668.9|20578.9|20669.2|20579.2|20665.4|20575.4|19
1656438650000|2022-06-28 17:50:50|20670.4|20580.4|20672.6|20582.6|20677.5|20587.5|20668.4|20578.4|30
1656438660000|2022-06-28 17:51:00|20677|20587|20675.3|20585.3|20679.5|20589.5|20672.1|20582.1|28
1656438670000|2022-06-28 17:51:10|20673.9|20583.9|20677.5|20587.5|20680|20590|20668|20578|30
1656438680000|2022-06-28 17:51:20|20677.7|20587.7|20681.8|20591.8|20682.2|20592.2|20677.7|20587.7|28
1656438690000|2022-06-28 17:51:30|20681|20591|20679.8|20589.8|20686.7|20596.7|20671.4|20581.4|31
1656438700000|2022-06-28 17:51:40|20681.5|20591.5|20678.8|20588.8|20681.5|20591.5|20675.1|20585.1|26
1656438710000|2022-06-28 17:51:50|20678.6|20588.6|20686.4|20596.4|20686.9|20596.9|20673.6|20583.6|27
1656438720000|2022-06-28 17:52:00|20684|20594|20679.4|20589.4|20689|20599|20677.6|20587.6|32
1656438730000|2022-06-28 17:52:10|20679.9|20589.9|20677.9|20587.9|20681.2|20591.2|20675|20585|32
1656438740000|2022-06-28 17:52:20|20677|20587|20678.8|20588.8|20681.5|20591.5|20671.5|20581.5|35
1656438750000|2022-06-28 17:52:30|20674.8|20584.8|20676.5|20586.5|20676.6|20586.6|20673.8|20583.8|23
1656438760000|2022-06-28 17:52:40|20675.6|20585.6|20680.1|20590.1|20682.5|20592.5|20675.1|20585.1|20
1656438770000|2022-06-28 17:52:50|20682.4|20592.4|20682.2|20592.2|20689|20599|20675.5|20585.5|31
1656438780000|2022-06-28 17:53:00|20685.4|20595.4|20673.6|20583.6|20691.3|20601.3|20673.2|20583.2|31
1656438790000|2022-06-28 17:53:10|20673|20583|20674.1|20584.1|20677.2|20587.2|20672.7|20582.7|26
1656438800000|2022-06-28 17:53:20|20671.8|20581.8|20671.1|20581.1|20674.1|20584.1|20669.7|20579.7|29
1656438810000|2022-06-28 17:53:30|20672.3|20582.3|20674.4|20584.4|20676|20586|20671.4|20581.4|25
1656438820000|2022-06-28 17:53:40|20675.4|20585.4|20666.4|20576.4|20676|20586|20665.3|20575.3|28
1656438830000|2022-06-28 17:53:50|20665.7|20575.7|20664.6|20574.6|20666.7|20576.7|20662.9|20572.9|31
1656438840000|2022-06-28 17:54:00|20664.8|20574.8|20658|20568|20666.3|20576.3|20656.7|20566.7|20
1656438850000|2022-06-28 17:54:10|20657.9|20567.9|20652.5|20562.5|20657.9|20567.9|20652.5|20562.5|21
1656438860000|2022-06-28 17:54:20|20653.8|20563.8|20648.2|20558.2|20657.3|20567.3|20644.1|20554.1|29
1656438870000|2022-06-28 17:54:30|20648.3|20558.3|20649.4|20559.4|20650.2|20560.2|20647.4|20557.4|17
1656438880000|2022-06-28 17:54:40|20649.5|20559.5|20661.2|20571.2|20661.2|20571.2|20646.7|20556.7|29
1656438890000|2022-06-28 17:54:50|20658.3|20568.3|20659.8|20569.8|20667.9|20577.9|20655.2|20565.2|33
1656438900000|2022-06-28 17:55:00|20663.3|20573.3|20663|20573|20668.2|20578.2|20655.5|20565.5|30
1656438910000|2022-06-28 17:55:10|20666.2|20576.2|20664.1|20574.1|20667.9|20577.9|20658.8|20568.8|31
1656438920000|2022-06-28 17:55:20|20664.2|20574.2|20659.2|20569.2|20667.4|20577.4|20658.7|20568.7|33
1656438930000|2022-06-28 17:55:30|20660.8|20570.8|20671.5|20581.5|20671.5|20581.5|20659.4|20569.4|30
1656438940000|2022-06-28 17:55:40|20672.8|20582.8|20665.5|20575.5|20673.8|20583.8|20662.9|20572.9|22
1656438950000|2022-06-28 17:55:50|20658.5|20568.5|20661.7|20571.7|20666.5|20576.5|20655.9|20565.9|32
1656438960000|2022-06-28 17:56:00|20661.5|20571.5|20666.4|20576.4|20669.8|20579.8|20658.6|20568.6|29
1656438970000|2022-06-28 17:56:10|20666.1|20576.1|20659.5|20569.5|20666.6|20576.6|20651.4|20561.4|31
1656438980000|2022-06-28 17:56:20|20659.8|20569.8|20649.3|20559.3|20661.8|20571.8|20644.3|20554.3|27
1656438990000|2022-06-28 17:56:30|20650|20560|20652.1|20562.1|20657.2|20567.2|20646.7|20556.7|23
1656439000000|2022-06-28 17:56:40|20651.6|20561.6|20657.3|20567.3|20658.9|20568.9|20646.9|20556.9|26
1656439010000|2022-06-28 17:56:50|20656.7|20566.7|20653.5|20563.5|20658|20568|20649.8|20559.8|27
1656439020000|2022-06-28 17:57:00|20651.2|20561.2|20653.7|20563.7|20653.8|20563.8|20648.4|20558.4|22
1656439030000|2022-06-28 17:57:10|20658.1|20568.1|20644.4|20554.4|20659.5|20569.5|20641|20551|19
1656439040000|2022-06-28 17:57:20|20649|20559|20646.7|20556.7|20654.2|20564.2|20642.5|20552.5|18
1656439050000|2022-06-28 17:57:30|20646.5|20556.5|20645.2|20555.2|20647.9|20557.9|20641.5|20551.5|28
1656439060000|2022-06-28 17:57:40|20645.4|20555.4|20640.5|20550.5|20646.3|20556.3|20639.3|20549.3|28
1656439070000|2022-06-28 17:57:50|20640.3|20550.3|20647.5|20557.5|20652.3|20562.3|20637.8|20547.8|33
1656439080000|2022-06-28 17:58:00|20645.8|20555.8|20635.5|20545.5|20651.8|20561.8|20634.4|20544.4|37
1656439090000|2022-06-28 17:58:10|20636.5|20546.5|20633.7|20543.7|20637.5|20547.5|20630.5|20540.5|34
1656439100000|2022-06-28 17:58:20|20637.5|20547.5|20637.6|20547.6|20640.3|20550.3|20632.9|20542.9|32
1656439110000|2022-06-28 17:58:30|20637.4|20547.4|20639.4|20549.4|20643.1|20553.1|20636.5|20546.5|31
1656439120000|2022-06-28 17:58:40|20639.1|20549.1|20639.4|20549.4|20643|20553|20633.4|20543.4|34
1656439130000|2022-06-28 17:58:50|20639.3|20549.3|20647.8|20557.8|20648.3|20558.3|20636.3|20546.3|28
1656439140000|2022-06-28 17:59:00|20648.6|20558.6|20646.7|20556.7|20650.1|20560.1|20642.8|20552.8|31
1656439150000|2022-06-28 17:59:10|20641.8|20551.8|20641|20551|20647.7|20557.7|20636.1|20546.1|30
1656439160000|2022-06-28 17:59:20|20637.9|20547.9|20647.5|20557.5|20654.4|20564.4|20637.4|20547.4|26
1656439170000|2022-06-28 17:59:30|20647.7|20557.7|20655.1|20565.1|20655.5|20565.5|20647.7|20557.7|32
1656439180000|2022-06-28 17:59:40|20645.6|20555.6|20654.9|20564.9|20655.5|20565.5|20644.8|20554.8|27
1656439190000|2022-06-28 17:59:50|20655|20565|20663.2|20573.2|20669.6|20579.6|20654.7|20564.7|30
1656439200000|2022-06-28 18:00:00|20670.5|20580.5|20652.6|20562.6|20670.5|20580.5|20648.6|20558.6|34
1656439210000|2022-06-28 18:00:10|20646.2|20556.2|20657.9|20567.9|20661.4|20571.4|20646.2|20556.2|33
1656439220000|2022-06-28 18:00:20|20657.7|20567.7|20651.8|20561.8|20658|20568|20651.3|20561.3|29
1656439230000|2022-06-28 18:00:30|20650.8|20560.8|20652|20562|20652.9|20562.9|20648.8|20558.8|28
1656439240000|2022-06-28 18:00:40|20651.5|20561.5|20650.1|20560.1|20666.2|20576.2|20650.1|20560.1|32
1656439250000|2022-06-28 18:00:50|20648.4|20558.4|20644.8|20554.8|20650.5|20560.5|20643.9|20553.9|21
1656439260000|2022-06-28 18:01:00|20644.4|20554.4|20647.7|20557.7|20649.7|20559.7|20643.9|20553.9|34
1656439270000|2022-06-28 18:01:10|20646.8|20556.8|20654.8|20564.8|20654.8|20564.8|20646.8|20556.8|23
1656439280000|2022-06-28 18:01:20|20656.4|20566.4|20645.3|20555.3|20656.4|20566.4|20645.3|20555.3|27
1656439290000|2022-06-28 18:01:30|20647|20557|20645.2|20555.2|20647.9|20557.9|20644.1|20554.1|23
1656439300000|2022-06-28 18:01:40|20644.5|20554.5|20650.6|20560.6|20654.4|20564.4|20644.5|20554.5|26
1656439310000|2022-06-28 18:01:50|20650.4|20560.4|20651.7|20561.7|20654.7|20564.7|20647.9|20557.9|34
1656439320000|2022-06-28 18:02:00|20651.6|20561.6|20655.6|20565.6|20657.2|20567.2|20650.9|20560.9|29
1656439330000|2022-06-28 18:02:10|20655.5|20565.5|20659.5|20569.5|20663|20573|20654.1|20564.1|32
1656439340000|2022-06-28 18:02:20|20659|20569|20652.7|20562.7|20662.4|20572.4|20649.7|20559.7|30
1656439350000|2022-06-28 18:02:30|20651.3|20561.3|20648.2|20558.2|20653.8|20563.8|20647|20557|31
1656439360000|2022-06-28 18:02:40|20647.8|20557.8|20644.1|20554.1|20648.8|20558.8|20644.1|20554.1|29
1656439370000|2022-06-28 18:02:50|20642.8|20552.8|20644.8|20554.8|20646|20556|20642.2|20552.2|17
1656439380000|2022-06-28 18:03:00|20644.5|20554.5|20641.8|20551.8|20644.5|20554.5|20641.3|20551.3|20
1656439390000|2022-06-28 18:03:10|20640.6|20550.6|20641.6|20551.6|20644|20554|20640.3|20550.3|23
1656439400000|2022-06-28 18:03:20|20642|20552|20639.1|20549.1|20643.5|20553.5|20639.1|20549.1|14
1656439410000|2022-06-28 18:03:30|20639|20549|20633.5|20543.5|20640.5|20550.5|20633.2|20543.2|22
1656439420000|2022-06-28 18:03:40|20634.2|20544.2|20631.1|20541.1|20634.9|20544.9|20631.1|20541.1|12
1656439430000|2022-06-28 18:03:50|20628.5|20538.5|20627.2|20537.2|20629.4|20539.4|20625.3|20535.3|12
1656439440000|2022-06-28 18:04:00|20628.6|20538.6|20629.4|20539.4|20630|20540|20623.6|20533.6|26
1656439450000|2022-06-28 18:04:10|20628.8|20538.8|20628.6|20538.6|20634.4|20544.4|20628.6|20538.6|30
1656439460000|2022-06-28 18:04:20|20628.7|20538.7|20627.1|20537.1|20630.1|20540.1|20624.5|20534.5|29
1656439470000|2022-06-28 18:04:30|20627.2|20537.2|20630.7|20540.7|20637.3|20547.3|20626.9|20536.9|27
1656439480000|2022-06-28 18:04:40|20630.2|20540.2|20631|20541|20634.9|20544.9|20629.3|20539.3|27
1656439490000|2022-06-28 18:04:50|20631.3|20541.3|20627.9|20537.9|20634.5|20544.5|20627.8|20537.8|32
1656439500000|2022-06-28 18:05:00|20628.6|20538.6|20636.4|20546.4|20639.3|20549.3|20628.6|20538.6|32
1656439510000|2022-06-28 18:05:10|20637.8|20547.8|20640.3|20550.3|20641.4|20551.4|20636.5|20546.5|32
1656439520000|2022-06-28 18:05:20|20640.4|20550.4|20642.4|20552.4|20644.9|20554.9|20636.7|20546.7|27
1656439530000|2022-06-28 18:05:30|20642|20552|20642.4|20552.4|20646.1|20556.1|20640.5|20550.5|15
1656439540000|2022-06-28 18:05:40|20641.8|20551.8|20640.5|20550.5|20643.8|20553.8|20639.8|20549.8|24
1656439550000|2022-06-28 18:05:50|20641.7|20551.7|20630.7|20540.7|20644.1|20554.1|20630.7|20540.7|24
1656439560000|2022-06-28 18:06:00|20630.2|20540.2|20631|20541|20631|20541|20626.1|20536.1|19
1656439570000|2022-06-28 18:06:10|20627.7|20537.7|20619.9|20529.9|20628.3|20538.3|20619.4|20529.4|34
1656439580000|2022-06-28 18:06:20|20621.3|20531.3|20613.4|20523.4|20621.6|20531.6|20609.3|20519.3|29
1656439590000|2022-06-28 18:06:30|20613.1|20523.1|20613.5|20523.5|20614.5|20524.5|20612.1|20522.1|24
1656439600000|2022-06-28 18:06:40|20612.9|20522.9|20612.7|20522.7|20615.4|20525.4|20612|20522|27
1656439610000|2022-06-28 18:06:50|20613.4|20523.4|20599.6|20509.6|20615.9|20525.9|20599.6|20509.6|25
1656439620000|2022-06-28 18:07:00|20599.5|20509.5|20594|20504|20600.5|20510.5|20589|20499|33
1656439630000|2022-06-28 18:07:10|20594.3|20504.3|20608.6|20518.6|20608.6|20518.6|20589.1|20499.1|39
1656439640000|2022-06-28 18:07:20|20606.1|20516.1|20601.5|20511.5|20613|20523|20594.3|20504.3|27
1656439650000|2022-06-28 18:07:30|20602.2|20512.2|20602.9|20512.9|20611.2|20521.2|20601.8|20511.8|31
1656439660000|2022-06-28 18:07:40|20602.1|20512.1|20600|20510|20606.8|20516.8|20597.2|20507.2|25
1656439670000|2022-06-28 18:07:50|20598.8|20508.8|20602.1|20512.1|20602.1|20512.1|20592.4|20502.4|36
1656439680000|2022-06-28 18:08:00|20602.3|20512.3|20595.7|20505.7|20602.3|20512.3|20589.5|20499.5|35
1656439690000|2022-06-28 18:08:10|20595.6|20505.6|20569.3|20479.3|20597|20507|20566.4|20476.4|34
1656439700000|2022-06-28 18:08:20|20569.1|20479.1|20563.9|20473.9|20579|20489|20563.9|20473.9|40
1656439710000|2022-06-28 18:08:30|20564.4|20474.4|20569|20479|20572.9|20482.9|20561.6|20471.6|35
1656439720000|2022-06-28 18:08:40|20569.5|20479.5|20566.9|20476.9|20572.7|20482.7|20564.3|20474.3|38
1656439730000|2022-06-28 18:08:50|20567.3|20477.3|20577.8|20487.8|20578.2|20488.2|20565.7|20475.7|38
1656439740000|2022-06-28 18:09:00|20576.6|20486.6|20567.2|20477.2|20578.6|20488.6|20567.2|20477.2|32
1656439750000|2022-06-28 18:09:10|20566.9|20476.9|20562.2|20472.2|20571|20481|20562.2|20472.2|31
1656439760000|2022-06-28 18:09:20|20562.8|20472.8|20464.6|20374.6|20565.4|20475.4|20461.6|20371.6|38
1656439770000|2022-06-28 18:09:30|20462.6|20372.6|20471.6|20381.6|20487.8|20397.8|20462.6|20372.6|39
1656439780000|2022-06-28 18:09:40|20468.5|20378.5|20422.7|20332.7|20468.5|20378.5|20422.4|20332.4|39
1656439790000|2022-06-28 18:09:50|20420.4|20330.4|20455|20365|20457.6|20367.6|20420.4|20330.4|39
1656439800000|2022-06-28 18:10:00|20454.2|20364.2|20479.6|20389.6|20480.1|20390.1|20454.2|20364.2|39
1656439810000|2022-06-28 18:10:10|20480.1|20390.1|20483.2|20393.2|20489.8|20399.8|20469.9|20379.9|40
1656439820000|2022-06-28 18:10:20|20482.6|20392.6|20478|20388|20487.7|20397.7|20475.1|20385.1|39
1656439830000|2022-06-28 18:10:30|20477.4|20387.4|20462.9|20372.9|20479|20389|20462.9|20372.9|29
1656439840000|2022-06-28 18:10:40|20463.5|20373.5|20457|20367|20464.4|20374.4|20452.1|20362.1|37
1656439850000|2022-06-28 18:10:50|20458.3|20368.3|20433.9|20343.9|20458.3|20368.3|20433.9|20343.9|37
1656439860000|2022-06-28 18:11:00|20432|20342|20442.3|20352.3|20450|20360|20432|20342|39
1656439870000|2022-06-28 18:11:10|20443.7|20353.7|20443.9|20353.9|20448.3|20358.3|20443.7|20353.7|33
1656439880000|2022-06-28 18:11:20|20442.7|20352.7|20455.9|20365.9|20464.4|20374.4|20442.2|20352.2|39
1656439890000|2022-06-28 18:11:30|20455.7|20365.7|20451.1|20361.1|20463.8|20373.8|20447.9|20357.9|39
1656439900000|2022-06-28 18:11:40|20460.4|20370.4|20439|20349|20462.6|20372.6|20435.3|20345.3|39
1656439910000|2022-06-28 18:11:50|20439.2|20349.2|20437.6|20347.6|20439.2|20349.2|20429.9|20339.9|34
1656439920000|2022-06-28 18:12:00|20436.6|20346.6|20420.8|20330.8|20438.3|20348.3|20418.4|20328.4|39
1656439930000|2022-06-28 18:12:10|20420.2|20330.2|20423.6|20333.6|20429.2|20339.2|20418.2|20328.2|40
1656439940000|2022-06-28 18:12:20|20424|20334|20429.7|20339.7|20436.4|20346.4|20421.1|20331.1|39
1656439950000|2022-06-28 18:12:30|20429.9|20339.9|20423.9|20333.9|20431.5|20341.5|20418.8|20328.8|37
1656439960000|2022-06-28 18:12:40|20423.8|20333.8|20434|20344|20438.9|20348.9|20423.8|20333.8|40
1656439970000|2022-06-28 18:12:50|20435.3|20345.3|20431.9|20341.9|20435.3|20345.3|20425|20335|32
1656439980000|2022-06-28 18:13:00|20429.2|20339.2|20424.4|20334.4|20434.2|20344.2|20423.9|20333.9|35
1656439990000|2022-06-28 18:13:10|20424.5|20334.5|20421.9|20331.9|20433.5|20343.5|20420|20330|36
1656440000000|2022-06-28 18:13:20|20421.8|20331.8|20424.7|20334.7|20427.2|20337.2|20416.9|20326.9|33
1656440010000|2022-06-28 18:13:30|20423.8|20333.8|20400.2|20310.2|20423.8|20333.8|20396.8|20306.8|40
1656440020000|2022-06-28 18:13:40|20399.5|20309.5|20386.4|20296.4|20404.2|20314.2|20386.4|20296.4|36
1656440030000|2022-06-28 18:13:50|20385.2|20295.2|20398.5|20308.5|20399.5|20309.5|20376.4|20286.4|39
1656440040000|2022-06-28 18:14:00|20397.1|20307.1|20409.9|20319.9|20409.9|20319.9|20389.9|20299.9|40
1656440050000|2022-06-28 18:14:10|20408.4|20318.4|20422.8|20332.8|20429.2|20339.2|20401.1|20311.1|37
1656440060000|2022-06-28 18:14:20|20420.3|20330.3|20406.4|20316.4|20423.2|20333.2|20406.4|20316.4|40
1656440070000|2022-06-28 18:14:30|20404.4|20314.4|20407.4|20317.4|20411.5|20321.5|20403.9|20313.9|33
1656440080000|2022-06-28 18:14:40|20408.3|20318.3|20393.1|20303.1|20408.3|20318.3|20390.9|20300.9|37
1656440090000|2022-06-28 18:14:50|20394.4|20304.4|20397.5|20307.5|20401.9|20311.9|20394.4|20304.4|32
1656440100000|2022-06-28 18:15:00|20398.2|20308.2|20401.3|20311.3|20403.8|20313.8|20390.6|20300.6|38
1656440110000|2022-06-28 18:15:10|20399.8|20309.8|20401.6|20311.6|20412.6|20322.6|20395.1|20305.1|40
1656440120000|2022-06-28 18:15:20|20400.5|20310.5|20370.9|20280.9|20400.5|20310.5|20370.9|20280.9|35
1656440130000|2022-06-28 18:15:30|20369.4|20279.4|20365.5|20275.5|20370.8|20280.8|20349.4|20259.4|39
1656440140000|2022-06-28 18:15:40|20364.2|20274.2|20365.7|20275.7|20369.6|20279.6|20360.2|20270.2|37
1656440150000|2022-06-28 18:15:50|20368.1|20278.1|20371.9|20281.9|20371.9|20281.9|20357.8|20267.8|39
1656440160000|2022-06-28 18:16:00|20372.7|20282.7|20368.4|20278.4|20373.8|20283.8|20363.4|20273.4|39
1656440170000|2022-06-28 18:16:10|20367.8|20277.8|20364.7|20274.7|20375.2|20285.2|20364.5|20274.5|36
1656440180000|2022-06-28 18:16:20|20364.9|20274.9|20367.1|20277.1|20369.2|20279.2|20362.2|20272.2|38
1656440190000|2022-06-28 18:16:30|20367|20277|20366.6|20276.6|20374.9|20284.9|20364.4|20274.4|35
1656440200000|2022-06-28 18:16:40|20366|20276|20359.1|20269.1|20374|20284|20359.1|20269.1|36
1656440210000|2022-06-28 18:16:50|20358.1|20268.1|20344.1|20254.1|20358.4|20268.4|20341.9|20251.9|38
1656440220000|2022-06-28 18:17:00|20338.6|20248.6|20355.1|20265.1|20355.7|20265.7|20329.1|20239.1|39
1656440230000|2022-06-28 18:17:10|20360.4|20270.4|20362.4|20272.4|20365.4|20275.4|20354.2|20264.2|38
1656440240000|2022-06-28 18:17:20|20363.2|20273.2|20351.8|20261.8|20363.2|20273.2|20342.8|20252.8|36
1656440250000|2022-06-28 18:17:30|20350.6|20260.6|20343.7|20253.7|20350.6|20260.6|20339.5|20249.5|37
1656440260000|2022-06-28 18:17:40|20344.3|20254.3|20330.9|20240.9|20344.3|20254.3|20315|20225|39
1656440270000|2022-06-28 18:17:50|20332.7|20242.7|20324.6|20234.6|20334.5|20244.5|20318.2|20228.2|39
1656440280000|2022-06-28 18:18:00|20324.2|20234.2|20313.8|20223.8|20325.4|20235.4|20307.4|20217.4|37
1656440290000|2022-06-28 18:18:10|20314.1|20224.1|20317.5|20227.5|20329.9|20239.9|20312.5|20222.5|37
1656440300000|2022-06-28 18:18:20|20317.3|20227.3|20310.2|20220.2|20327.7|20237.7|20305.3|20215.3|36
1656440310000|2022-06-28 18:18:30|20310.1|20220.1|20307|20217|20310.8|20220.8|20302.1|20212.1|31
1656440320000|2022-06-28 18:18:40|20307.1|20217.1|20298.2|20208.2|20308.5|20218.5|20297.3|20207.3|34
1656440330000|2022-06-28 18:18:50|20301.7|20211.7|20305.8|20215.8|20306.9|20216.9|20298.1|20208.1|32
1656440340000|2022-06-28 18:19:00|20297.1|20207.1|20297|20207|20304.8|20214.8|20296.1|20206.1|35
1656440350000|2022-06-28 18:19:10|20298.1|20208.1|20296.1|20206.1|20300.1|20210.1|20293.3|20203.3|32
1656440360000|2022-06-28 18:19:20|20298.5|20208.5|20351.5|20261.5|20351.5|20261.5|20297.7|20207.7|38
1656440370000|2022-06-28 18:19:30|20351.9|20261.9|20361.7|20271.7|20365.5|20275.5|20347.7|20257.7|37
1656440380000|2022-06-28 18:19:40|20362|20272|20367.4|20277.4|20373.1|20283.1|20351.6|20261.6|38
1656440390000|2022-06-28 18:19:50|20365.7|20275.7|20356.1|20266.1|20365.7|20275.7|20346.5|20256.5|37
1656440400000|2022-06-28 18:20:00|20355.7|20265.7|20357.8|20267.8|20359.6|20269.6|20347.2|20257.2|38
1656440410000|2022-06-28 18:20:10|20357.6|20267.6|20372.5|20282.5|20374.8|20284.8|20347.4|20257.4|36
1656440420000|2022-06-28 18:20:20|20366.1|20276.1|20340.4|20250.4|20366.1|20276.1|20338.6|20248.6|37
1656440430000|2022-06-28 18:20:30|20339.8|20249.8|20332.3|20242.3|20340.6|20250.6|20327|20237|37
1656440440000|2022-06-28 18:20:40|20331.8|20241.8|20330.4|20240.4|20337.8|20247.8|20325.2|20235.2|36
1656440450000|2022-06-28 18:20:50|20329.2|20239.2|20333.3|20243.3|20336.7|20246.7|20325.9|20235.9|34
1656440460000|2022-06-28 18:21:00|20331.4|20241.4|20332.1|20242.1|20339.8|20249.8|20325.7|20235.7|37
1656440470000|2022-06-28 18:21:10|20333.6|20243.6|20347.3|20257.3|20355.1|20265.1|20330.3|20240.3|38
1656440480000|2022-06-28 18:21:20|20346.7|20256.7|20344.4|20254.4|20351.5|20261.5|20336.6|20246.6|34
1656440490000|2022-06-28 18:21:30|20345.8|20255.8|20368.4|20278.4|20368.4|20278.4|20343.1|20253.1|36
1656440500000|2022-06-28 18:21:40|20369.3|20279.3|20362.6|20272.6|20369.3|20279.3|20359.9|20269.9|36
1656440510000|2022-06-28 18:21:50|20361.4|20271.4|20361.2|20271.2|20369.6|20279.6|20355.5|20265.5|34
1656440520000|2022-06-28 18:22:00|20357.9|20267.9|20347.9|20257.9|20362|20272|20347.9|20257.9|35
1656440530000|2022-06-28 18:22:10|20349.7|20259.7|20352.9|20262.9|20361.5|20271.5|20349.7|20259.7|34
1656440540000|2022-06-28 18:22:20|20352.1|20262.1|20358.6|20268.6|20360.1|20270.1|20349.5|20259.5|37
1656440550000|2022-06-28 18:22:30|20357.5|20267.5|20350.1|20260.1|20369.2|20279.2|20349|20259|32
1656440560000|2022-06-28 18:22:40|20349.2|20259.2|20334|20244|20349.5|20259.5|20326|20236|36
1656440570000|2022-06-28 18:22:50|20334.7|20244.7|20337.7|20247.7|20345.2|20255.2|20330.2|20240.2|37
1656440580000|2022-06-28 18:23:00|20338.7|20248.7|20340.6|20250.6|20347.4|20257.4|20329.9|20239.9|34
1656440590000|2022-06-28 18:23:10|20343.1|20253.1|20342.2|20252.2|20346.7|20256.7|20338|20248|35
1656440600000|2022-06-28 18:23:20|20344.6|20254.6|20335|20245|20347.2|20257.2|20335|20245|34
1656440610000|2022-06-28 18:23:30|20334.8|20244.8|20333.4|20243.4|20340.6|20250.6|20332.9|20242.9|23
1656440620000|2022-06-28 18:23:40|20332.8|20242.8|20327.3|20237.3|20342.2|20252.2|20325.2|20235.2|33
1656440630000|2022-06-28 18:23:50|20328.5|20238.5|20314.8|20224.8|20328.5|20238.5|20308.9|20218.9|33
1656440640000|2022-06-28 18:24:00|20305.7|20215.7|20307.2|20217.2|20320.6|20230.6|20305.5|20215.5|36
1656440650000|2022-06-28 18:24:10|20309.4|20219.4|20315.2|20225.2|20324.6|20234.6|20307.4|20217.4|33
1656440660000|2022-06-28 18:24:20|20314.8|20224.8|20318.2|20228.2|20323.1|20233.1|20313.4|20223.4|33
1656440670000|2022-06-28 18:24:30|20320.6|20230.6|20342.5|20252.5|20347.5|20257.5|20318.8|20228.8|35
1656440680000|2022-06-28 18:24:40|20343.4|20253.4|20329.4|20239.4|20343.4|20253.4|20329.4|20239.4|33
1656440690000|2022-06-28 18:24:50|20329.3|20239.3|20328.8|20238.8|20334.3|20244.3|20323.5|20233.5|38
1656440700000|2022-06-28 18:25:00|20328.6|20238.6|20317.1|20227.1|20335.7|20245.7|20317.1|20227.1|30
1656440710000|2022-06-28 18:25:10|20317.4|20227.4|20330.4|20240.4|20330.4|20240.4|20317.4|20227.4|35
1656440720000|2022-06-28 18:25:20|20330.6|20240.6|20327.4|20237.4|20333.1|20243.1|20320.6|20230.6|36
1656440730000|2022-06-28 18:25:30|20326.5|20236.5|20334.2|20244.2|20343.1|20253.1|20324.1|20234.1|39
1656440740000|2022-06-28 18:25:40|20334|20244|20323.9|20233.9|20336|20246|20323.9|20233.9|29
1656440750000|2022-06-28 18:25:50|20325.1|20235.1|20319.5|20229.5|20329.6|20239.6|20319.5|20229.5|35
1656440760000|2022-06-28 18:26:00|20318.2|20228.2|20331.8|20241.8|20336.9|20246.9|20318.2|20228.2|37
1656440770000|2022-06-28 18:26:10|20333.1|20243.1|20329.4|20239.4|20335.2|20245.2|20323.4|20233.4|33
1656440780000|2022-06-28 18:26:20|20329.6|20239.6|20342.8|20252.8|20348.1|20258.1|20325.9|20235.9|36
1656440790000|2022-06-28 18:26:30|20344.7|20254.7|20341.5|20251.5|20346.6|20256.6|20337.4|20247.4|33
1656440800000|2022-06-28 18:26:40|20330.2|20240.2|20341.7|20251.7|20347.6|20257.6|20329.1|20239.1|32
1656440810000|2022-06-28 18:26:50|20340.1|20250.1|20337.6|20247.6|20349.1|20259.1|20334.2|20244.2|37
1656440820000|2022-06-28 18:27:00|20342.6|20252.6|20341|20251|20344.6|20254.6|20333.8|20243.8|34
1656440830000|2022-06-28 18:27:10|20340.4|20250.4|20337|20247|20342|20252|20331.9|20241.9|30
1656440840000|2022-06-28 18:27:20|20337.5|20247.5|20344.3|20254.3|20348.1|20258.1|20334.4|20244.4|36
1656440850000|2022-06-28 18:27:30|20344.5|20254.5|20351.1|20261.1|20355.7|20265.7|20342.7|20252.7|35
1656440860000|2022-06-28 18:27:40|20350.4|20260.4|20356.1|20266.1|20358.4|20268.4|20349|20259|26
1656440870000|2022-06-28 18:27:50|20350.9|20260.9|20349.2|20259.2|20363.8|20273.8|20347.4|20257.4|34
1656440880000|2022-06-28 18:28:00|20346.7|20256.7|20333.3|20243.3|20350.7|20260.7|20332.1|20242.1|31
1656440890000|2022-06-28 18:28:10|20333.4|20243.4|20335.5|20245.5|20336.4|20246.4|20330.9|20240.9|29
1656440900000|2022-06-28 18:28:20|20333.6|20243.6|20340.4|20250.4|20348|20258|20333.6|20243.6|32
1656440910000|2022-06-28 18:28:30|20339.6|20249.6|20340.8|20250.8|20348.7|20258.7|20339.4|20249.4|21
1656440920000|2022-06-28 18:28:40|20344.6|20254.6|20350.2|20260.2|20356.5|20266.5|20344.6|20254.6|31
1656440930000|2022-06-28 18:28:50|20350.8|20260.8|20356.3|20266.3|20362.2|20272.2|20350.3|20260.3|34
1656440940000|2022-06-28 18:29:00|20356.5|20266.5|20357.9|20267.9|20360.7|20270.7|20355.5|20265.5|33
1656440950000|2022-06-28 18:29:10|20357.6|20267.6|20362.4|20272.4|20367.5|20277.5|20357.6|20267.6|34
1656440960000|2022-06-28 18:29:20|20359.2|20269.2|20350|20260|20360.7|20270.7|20350|20260|30
1656440970000|2022-06-28 18:29:30|20350.7|20260.7|20356.6|20266.6|20360.6|20270.6|20349.8|20259.8|29
1656440980000|2022-06-28 18:29:40|20355.7|20265.7|20353.3|20263.3|20362|20272|20353.3|20263.3|29
1656440990000|2022-06-28 18:29:50|20356.5|20266.5|20351.9|20261.9|20360.1|20270.1|20347.4|20257.4|30
1656441000000|2022-06-28 18:30:00|20351.1|20261.1|20341.4|20251.4|20360|20270|20341.4|20251.4|28
1656441010000|2022-06-28 18:30:10|20340.7|20250.7|20331|20241|20345.6|20255.6|20328.7|20238.7|33
1656441020000|2022-06-28 18:30:20|20329.9|20239.9|20330.7|20240.7|20333.8|20243.8|20326|20236|35
1656441030000|2022-06-28 18:30:30|20329.5|20239.5|20330.8|20240.8|20336.4|20246.4|20325.8|20235.8|23
1656441040000|2022-06-28 18:30:40|20332.9|20242.9|20336|20246|20336.5|20246.5|20328|20238|29
1656441050000|2022-06-28 18:30:50|20335.9|20245.9|20335|20245|20335.9|20245.9|20326.4|20236.4|31
1656441060000|2022-06-28 18:31:00|20333.9|20243.9|20333.1|20243.1|20341.5|20251.5|20333.1|20243.1|27
1656441070000|2022-06-28 18:31:10|20333.2|20243.2|20330.9|20240.9|20338.4|20248.4|20330.9|20240.9|36
1656441080000|2022-06-28 18:31:20|20332.7|20242.7|20329.9|20239.9|20335.5|20245.5|20329.5|20239.5|29
1656441090000|2022-06-28 18:31:30|20329.7|20239.7|20332|20242|20335.8|20245.8|20329.3|20239.3|24
1656441100000|2022-06-28 18:31:40|20331.8|20241.8|20323.9|20233.9|20335.9|20245.9|20321.2|20231.2|26
1656441110000|2022-06-28 18:31:50|20323.8|20233.8|20318.6|20228.6|20324.3|20234.3|20310.8|20220.8|33
1656441120000|2022-06-28 18:32:00|20317.7|20227.7|20321.3|20231.3|20329.5|20239.5|20311.2|20221.2|35
1656441130000|2022-06-28 18:32:10|20322.9|20232.9|20314.9|20224.9|20327|20237|20313.5|20223.5|28
1656441140000|2022-06-28 18:32:20|20316.6|20226.6|20317.8|20227.8|20320|20230|20316.4|20226.4|32
1656441150000|2022-06-28 18:32:30|20319.3|20229.3|20301.3|20211.3|20325.5|20235.5|20297.3|20207.3|33
1656441160000|2022-06-28 18:32:40|20301.7|20211.7|20287.8|20197.8|20310.1|20220.1|20283.2|20193.2|33
1656441170000|2022-06-28 18:32:50|20288.3|20198.3|20294.5|20204.5|20303|20213|20286.2|20196.2|38
1656441180000|2022-06-28 18:33:00|20294.7|20204.7|20297.6|20207.6|20298.4|20208.4|20293.2|20203.2|35
1656441190000|2022-06-28 18:33:10|20297.7|20207.7|20310.5|20220.5|20320.5|20230.5|20297.2|20207.2|36
1656441200000|2022-06-28 18:33:20|20310.6|20220.6|20318.4|20228.4|20318.4|20228.4|20306|20216|38
1656441210000|2022-06-28 18:33:30|20318.7|20228.7|20325.8|20235.8|20327.5|20237.5|20318.7|20228.7|37
1656441220000|2022-06-28 18:33:40|20325.9|20235.9|20332.3|20242.3|20332.3|20242.3|20325.2|20235.2|29
1656441230000|2022-06-28 18:33:50|20332.2|20242.2|20336|20246|20344|20254|20332.2|20242.2|33
1656441240000|2022-06-28 18:34:00|20335.2|20245.2|20331.9|20241.9|20339.4|20249.4|20331.7|20241.7|30
1656441250000|2022-06-28 18:34:10|20334|20244|20327.4|20237.4|20339.1|20249.1|20327|20237|35
1656441260000|2022-06-28 18:34:20|20323.9|20233.9|20322.7|20232.7|20327.9|20237.9|20319|20229|35
1656441270000|2022-06-28 18:34:30|20324.5|20234.5|20324.3|20234.3|20328|20238|20324.1|20234.1|29
1656441280000|2022-06-28 18:34:40|20325.1|20235.1|20340.5|20250.5|20340.6|20250.6|20324.3|20234.3|27
1656441290000|2022-06-28 18:34:50|20339.3|20249.3|20332.9|20242.9|20340.6|20250.6|20331.7|20241.7|29
1656441300000|2022-06-28 18:35:00|20333.9|20243.9|20328.3|20238.3|20335.3|20245.3|20327.1|20237.1|31
1656441310000|2022-06-28 18:35:10|20328.9|20238.9|20328.2|20238.2|20330.2|20240.2|20326|20236|20
1656441320000|2022-06-28 18:35:20|20327.4|20237.4|20324.7|20234.7|20328.3|20238.3|20323.2|20233.2|32
1656441330000|2022-06-28 18:35:30|20325.8|20235.8|20321.8|20231.8|20330.2|20240.2|20312.8|20222.8|30
1656441340000|2022-06-28 18:35:40|20322.2|20232.2|20326.8|20236.8|20328.1|20238.1|20319.9|20229.9|27
1656441350000|2022-06-28 18:35:50|20327.4|20237.4|20316.8|20226.8|20327.4|20237.4|20315.8|20225.8|31
1656441360000|2022-06-28 18:36:00|20315.6|20225.6|20315.3|20225.3|20328.7|20238.7|20313.2|20223.2|35
1656441370000|2022-06-28 18:36:10|20315.5|20225.5|20329|20239|20329|20239|20314.8|20224.8|33
1656441380000|2022-06-28 18:36:20|20330.6|20240.6|20339.9|20249.9|20340.8|20250.8|20329.9|20239.9|35
1656441390000|2022-06-28 18:36:30|20341.4|20251.4|20331.2|20241.2|20341.5|20251.5|20331.2|20241.2|33
1656441400000|2022-06-28 18:36:40|20331.3|20241.3|20331.2|20241.2|20337.4|20247.4|20326.9|20236.9|35
1656441410000|2022-06-28 18:36:50|20329.6|20239.6|20328.5|20238.5|20338.1|20248.1|20325.1|20235.1|33
1656441420000|2022-06-28 18:37:00|20329.7|20239.7|20328.3|20238.3|20329.7|20239.7|20319.6|20229.6|34
1656441430000|2022-06-28 18:37:10|20321.7|20231.7|20334|20244|20337.7|20247.7|20319.8|20229.8|34
1656441440000|2022-06-28 18:37:20|20333.4|20243.4|20337.4|20247.4|20338.8|20248.8|20330.4|20240.4|38
1656441450000|2022-06-28 18:37:30|20336.1|20246.1|20340.5|20250.5|20352.1|20262.1|20335.9|20245.9|38
1656441460000|2022-06-28 18:37:40|20340.7|20250.7|20343.6|20253.6|20345.5|20255.5|20337.2|20247.2|32
1656441470000|2022-06-28 18:37:50|20344.4|20254.4|20342.4|20252.4|20348.4|20258.4|20337.8|20247.8|33
1656441480000|2022-06-28 18:38:00|20344.9|20254.9|20335.9|20245.9|20350.6|20260.6|20331.9|20241.9|30
1656441490000|2022-06-28 18:38:10|20337.7|20247.7|20325.8|20235.8|20341.2|20251.2|20321.7|20231.7|32
1656441500000|2022-06-28 18:38:20|20325.7|20235.7|20331.4|20241.4|20343.6|20253.6|20324.9|20234.9|34
1656441510000|2022-06-28 18:38:30|20340.4|20250.4|20347.5|20257.5|20347.5|20257.5|20338.8|20248.8|38
1656441520000|2022-06-28 18:38:40|20351.1|20261.1|20356.3|20266.3|20356.3|20266.3|20342.7|20252.7|36
1656441530000|2022-06-28 18:38:50|20356.9|20266.9|20363.4|20273.4|20367.2|20277.2|20351.2|20261.2|35
1656441540000|2022-06-28 18:39:00|20363.1|20273.1|20361.2|20271.2|20365.6|20275.6|20354.4|20264.4|35
1656441550000|2022-06-28 18:39:10|20362.6|20272.6|20373.7|20283.7|20378.1|20288.1|20355.9|20265.9|32
1656441560000|2022-06-28 18:39:20|20373.3|20283.3|20368.8|20278.8|20377.4|20287.4|20363.7|20273.7|36
1656441570000|2022-06-28 18:39:30|20362.9|20272.9|20379.3|20289.3|20381.6|20291.6|20362.9|20272.9|37
1656441580000|2022-06-28 18:39:40|20377.4|20287.4|20389.2|20299.2|20391|20301|20377.4|20287.4|35
1656441590000|2022-06-28 18:39:50|20386.6|20296.6|20380.1|20290.1|20388.1|20298.1|20378.4|20288.4|30
1656441600000|2022-06-28 18:40:00|20385|20295|20378.7|20288.7|20390.6|20300.6|20368.5|20278.5|36
1656441610000|2022-06-28 18:40:10|20378|20288|20380.5|20290.5|20380.5|20290.5|20369.2|20279.2|32
1656441620000|2022-06-28 18:40:20|20376.4|20286.4|20365.7|20275.7|20382.2|20292.2|20363.9|20273.9|33
1656441630000|2022-06-28 18:40:30|20373.4|20283.4|20373.1|20283.1|20376.1|20286.1|20360.4|20270.4|28
1656441640000|2022-06-28 18:40:40|20363.7|20273.7|20355.4|20265.4|20380.8|20290.8|20353.6|20263.6|32
1656441650000|2022-06-28 18:40:50|20355.1|20265.1|20361.9|20271.9|20361.9|20271.9|20352.2|20262.2|33
1656441660000|2022-06-28 18:41:00|20362.5|20272.5|20354.1|20264.1|20362.5|20272.5|20350.8|20260.8|24
1656441670000|2022-06-28 18:41:10|20352.6|20262.6|20349.9|20259.9|20365.3|20275.3|20336.8|20246.8|31
1656441680000|2022-06-28 18:41:20|20349.4|20259.4|20340.1|20250.1|20352.2|20262.2|20333.8|20243.8|28
1656441690000|2022-06-28 18:41:30|20340.2|20250.2|20338.3|20248.3|20351|20261|20335.1|20245.1|31
1656441700000|2022-06-28 18:41:40|20338.4|20248.4|20339.7|20249.7|20341.1|20251.1|20338.4|20248.4|30
1656441710000|2022-06-28 18:41:50|20340.8|20250.8|20342.5|20252.5|20349.8|20259.8|20340.7|20250.7|23
1656441720000|2022-06-28 18:42:00|20349.4|20259.4|20349.5|20259.5|20352|20262|20339.7|20249.7|32
1656441730000|2022-06-28 18:42:10|20349.6|20259.6|20351.9|20261.9|20369.1|20279.1|20349.4|20259.4|36
1656441740000|2022-06-28 18:42:20|20354.8|20264.8|20355.6|20265.6|20359.8|20269.8|20340.3|20250.3|26
1656441750000|2022-06-28 18:42:30|20356.5|20266.5|20351|20261|20356.5|20266.5|20348.9|20258.9|20
1656441760000|2022-06-28 18:42:40|20350.7|20260.7|20341.6|20251.6|20350.7|20260.7|20341.5|20251.5|30
1656441770000|2022-06-28 18:42:50|20341.1|20251.1|20349.9|20259.9|20352.6|20262.6|20340.5|20250.5|29
1656441780000|2022-06-28 18:43:00|20350.6|20260.6|20347.7|20257.7|20350.6|20260.6|20343|20253|29
1656441790000|2022-06-28 18:43:10|20357|20267|20346|20256|20357|20267|20345.1|20255.1|37
1656441800000|2022-06-28 18:43:20|20346.7|20256.7|20346.7|20256.7|20357.8|20267.8|20343.8|20253.8|23
1656441810000|2022-06-28 18:43:30|20347.2|20257.2|20351.7|20261.7|20355.2|20265.2|20347.2|20257.2|29
1656441820000|2022-06-28 18:43:40|20352.7|20262.7|20352|20262|20353.4|20263.4|20351.5|20261.5|34
1656441830000|2022-06-28 18:43:50|20351.9|20261.9|20346.2|20256.2|20356.6|20266.6|20344.4|20254.4|35
1656441840000|2022-06-28 18:44:00|20345.7|20255.7|20349.2|20259.2|20351.6|20261.6|20345.7|20255.7|25
1656441850000|2022-06-28 18:44:10|20349.8|20259.8|20357.6|20267.6|20357.8|20267.8|20349.8|20259.8|32
1656441860000|2022-06-28 18:44:20|20357.7|20267.7|20365.6|20275.6|20365.6|20275.6|20355.9|20265.9|31
1656441870000|2022-06-28 18:44:30|20368.8|20278.8|20374.2|20284.2|20374.2|20284.2|20368.8|20278.8|34
1656441880000|2022-06-28 18:44:40|20374|20284|20375.3|20285.3|20377.4|20287.4|20371.3|20281.3|33
1656441890000|2022-06-28 18:44:50|20375.8|20285.8|20386.8|20296.8|20402.4|20312.4|20375.8|20285.8|39
1656441900000|2022-06-28 18:45:00|20387.8|20297.8|20385.7|20295.7|20394.1|20304.1|20376.1|20286.1|32
1656441910000|2022-06-28 18:45:10|20384.2|20294.2|20381.1|20291.1|20387.6|20297.6|20370.1|20280.1|33
1656441920000|2022-06-28 18:45:20|20382|20292|20380.7|20290.7|20382.1|20292.1|20369|20279|28
1656441930000|2022-06-28 18:45:30|20370.9|20280.9|20371.2|20281.2|20387.5|20297.5|20365.1|20275.1|31
1656441940000|2022-06-28 18:45:40|20369.8|20279.8|20362.5|20272.5|20373.7|20283.7|20360.4|20270.4|36
1656441950000|2022-06-28 18:45:50|20362|20272|20377.2|20287.2|20377.3|20287.3|20361.6|20271.6|30
1656441960000|2022-06-28 18:46:00|20377.1|20287.1|20370.9|20280.9|20383.1|20293.1|20365.2|20275.2|38
1656441970000|2022-06-28 18:46:10|20369.1|20279.1|20383|20293|20389.4|20299.4|20369.1|20279.1|27
1656441980000|2022-06-28 18:46:20|20384.5|20294.5|20387|20297|20390.6|20300.6|20384.5|20294.5|26
1656441990000|2022-06-28 18:46:30|20389.6|20299.6|20384.5|20294.5|20396|20306|20384.4|20294.4|25
1656442000000|2022-06-28 18:46:40|20398|20308|20392.4|20302.4|20399.3|20309.3|20385|20295|32
1656442010000|2022-06-28 18:46:50|20392|20302|20395.5|20305.5|20399.1|20309.1|20390.9|20300.9|30
1656442020000|2022-06-28 18:47:00|20393.2|20303.2|20393.4|20303.4|20400.5|20310.5|20383.4|20293.4|31
1656442030000|2022-06-28 18:47:10|20390.6|20300.6|20391.1|20301.1|20395.2|20305.2|20386.3|20296.3|32
1656442040000|2022-06-28 18:47:20|20390.3|20300.3|20390.3|20300.3|20392.8|20302.8|20387.5|20297.5|30
1656442050000|2022-06-28 18:47:30|20392.2|20302.2|20403.1|20313.1|20404.7|20314.7|20385.9|20295.9|33
1656442060000|2022-06-28 18:47:40|20402.8|20312.8|20397.9|20307.9|20404|20314|20396.2|20306.2|20
1656442070000|2022-06-28 18:47:50|20397.8|20307.8|20397.1|20307.1|20399.1|20309.1|20395.1|20305.1|27
1656442080000|2022-06-28 18:48:00|20398.2|20308.2|20401.2|20311.2|20406.3|20316.3|20398.2|20308.2|28
1656442090000|2022-06-28 18:48:10|20401.1|20311.1|20421|20331|20423|20333|20397.5|20307.5|39
1656442100000|2022-06-28 18:48:20|20420.9|20330.9|20418.7|20328.7|20424|20334|20403.1|20313.1|37
1656442110000|2022-06-28 18:48:30|20417.3|20327.3|20410.5|20320.5|20419.1|20329.1|20407.8|20317.8|31
1656442120000|2022-06-28 18:48:40|20410.1|20320.1|20407|20317|20416.4|20326.4|20402.8|20312.8|32
1656442130000|2022-06-28 18:48:50|20407.6|20317.6|20410.8|20320.8|20411.5|20321.5|20402.1|20312.1|33
1656442140000|2022-06-28 18:49:00|20410.3|20320.3|20416|20326|20422|20332|20408.5|20318.5|36
1656442150000|2022-06-28 18:49:10|20414.7|20324.7|20416.8|20326.8|20419.1|20329.1|20407.5|20317.5|33
1656442160000|2022-06-28 18:49:20|20417.2|20327.2|20449|20359|20449|20359|20417.1|20327.1|34
1656442170000|2022-06-28 18:49:30|20449.3|20359.3|20431|20341|20454.4|20364.4|20426.9|20336.9|39
1656442180000|2022-06-28 18:49:40|20428.4|20338.4|20412.8|20322.8|20428.4|20338.4|20410.5|20320.5|36
1656442190000|2022-06-28 18:49:50|20411.4|20321.4|20428.2|20338.2|20429.6|20339.6|20410.8|20320.8|35
1656442200000|2022-06-28 18:50:00|20428.9|20338.9|20410.4|20320.4|20429.7|20339.7|20404.2|20314.2|38
1656442210000|2022-06-28 18:50:10|20410.2|20320.2|20410.5|20320.5|20416|20326|20404|20314|36
1656442220000|2022-06-28 18:50:20|20409.7|20319.7|20403|20313|20420.9|20330.9|20398.8|20308.8|34
1656442230000|2022-06-28 18:50:30|20402.6|20312.6|20400.3|20310.3|20403.7|20313.7|20393.6|20303.6|32
1656442240000|2022-06-28 18:50:40|20399.3|20309.3|20398.7|20308.7|20400.4|20310.4|20391.6|20301.6|34
1656442250000|2022-06-28 18:50:50|20398.1|20308.1|20390.4|20300.4|20400.8|20310.8|20390.4|20300.4|35
1656442260000|2022-06-28 18:51:00|20391.3|20301.3|20402.1|20312.1|20402.4|20312.4|20389.6|20299.6|30
1656442270000|2022-06-28 18:51:10|20400|20310|20398.7|20308.7|20405|20315|20396.2|20306.2|35
1656442280000|2022-06-28 18:51:20|20400.7|20310.7|20401.2|20311.2|20410.2|20320.2|20398.8|20308.8|24
1656442290000|2022-06-28 18:51:30|20401|20311|20408.7|20318.7|20416.6|20326.6|20400.4|20310.4|28
1656442300000|2022-06-28 18:51:40|20408.8|20318.8|20400.5|20310.5|20410.2|20320.2|20400.5|20310.5|23
1656442310000|2022-06-28 18:51:50|20400.4|20310.4|20399.7|20309.7|20400.9|20310.9|20399.2|20309.2|15
1656442320000|2022-06-28 18:52:00|20399.6|20309.6|20407.3|20317.3|20417.9|20327.9|20399.6|20309.6|23
1656442330000|2022-06-28 18:52:10|20408.3|20318.3|20411.5|20321.5|20415.7|20325.7|20397.5|20307.5|27
1656442340000|2022-06-28 18:52:20|20411.8|20321.8|20402.7|20312.7|20411.8|20321.8|20397.8|20307.8|30
1656442350000|2022-06-28 18:52:30|20402.6|20312.6|20411.5|20321.5|20411.5|20321.5|20401.2|20311.2|26
1656442360000|2022-06-28 18:52:40|20405.7|20315.7|20405.2|20315.2|20411.4|20321.4|20402.6|20312.6|22
1656442370000|2022-06-28 18:52:50|20405.4|20315.4|20415.6|20325.6|20419.4|20329.4|20405.4|20315.4|39
1656442380000|2022-06-28 18:53:00|20410.6|20320.6|20403.1|20313.1|20415.3|20325.3|20402.4|20312.4|32
1656442390000|2022-06-28 18:53:10|20403.2|20313.2|20405.8|20315.8|20414.1|20324.1|20400.9|20310.9|33
1656442400000|2022-06-28 18:53:20|20403.3|20313.3|20401.3|20311.3|20409.8|20319.8|20401.3|20311.3|24
1656442410000|2022-06-28 18:53:30|20398.4|20308.4|20409.1|20319.1|20409.1|20319.1|20398.4|20308.4|32
1656442420000|2022-06-28 18:53:40|20402|20312|20407.8|20317.8|20409.4|20319.4|20399.8|20309.8|34
1656442430000|2022-06-28 18:53:50|20407.3|20317.3|20428.1|20338.1|20428.1|20338.1|20405.2|20315.2|31
1656442440000|2022-06-28 18:54:00|20427.8|20337.8|20436|20346|20438.5|20348.5|20427.8|20337.8|33
1656442450000|2022-06-28 18:54:10|20434.4|20344.4|20426.1|20336.1|20435.3|20345.3|20416.6|20326.6|32
1656442460000|2022-06-28 18:54:20|20414.9|20324.9|20423.6|20333.6|20426.2|20336.2|20414.9|20324.9|29
1656442470000|2022-06-28 18:54:30|20419.1|20329.1|20425.4|20335.4|20428.9|20338.9|20418.8|20328.8|32
1656442480000|2022-06-28 18:54:40|20428.5|20338.5|20417.9|20327.9|20430.8|20340.8|20417.2|20327.2|34
1656442490000|2022-06-28 18:54:50|20418|20328|20420.4|20330.4|20423.5|20333.5|20411.1|20321.1|35
1656442500000|2022-06-28 18:55:00|20420.8|20330.8|20421.7|20331.7|20436.7|20346.7|20420.8|20330.8|39
1656442510000|2022-06-28 18:55:10|20421.4|20331.4|20416.7|20326.7|20421.4|20331.4|20412.6|20322.6|35
1656442520000|2022-06-28 18:55:20|20417.1|20327.1|20411.8|20321.8|20419.1|20329.1|20411.8|20321.8|26
1656442530000|2022-06-28 18:55:30|20410.9|20320.9|20404.6|20314.6|20411.8|20321.8|20396|20306|29
1656442540000|2022-06-28 18:55:40|20399.6|20309.6|20399|20309|20402.5|20312.5|20387.6|20297.6|36
1656442550000|2022-06-28 18:55:50|20398.5|20308.5|20385.3|20295.3|20400|20310|20385|20295|33
1656442560000|2022-06-28 18:56:00|20385.1|20295.1|20388.1|20298.1|20396.6|20306.6|20384.4|20294.4|33
1656442570000|2022-06-28 18:56:10|20388.2|20298.2|20386.7|20296.7|20390.2|20300.2|20384.1|20294.1|34
1656442580000|2022-06-28 18:56:20|20386.5|20296.5|20383.9|20293.9|20388.2|20298.2|20382.4|20292.4|32
1656442590000|2022-06-28 18:56:30|20381.8|20291.8|20384.6|20294.6|20386.6|20296.6|20381|20291|39
1656442600000|2022-06-28 18:56:40|20384.1|20294.1|20383.2|20293.2|20387.1|20297.1|20382.1|20292.1|35
1656442610000|2022-06-28 18:56:50|20384.9|20294.9|20390.3|20300.3|20390.3|20300.3|20383.5|20293.5|32
1656442620000|2022-06-28 18:57:00|20390.4|20300.4|20389.2|20299.2|20392.1|20302.1|20384.7|20294.7|37
1656442630000|2022-06-28 18:57:10|20388.4|20298.4|20388.2|20298.2|20389.6|20299.6|20385.6|20295.6|31
1656442640000|2022-06-28 18:57:20|20388.5|20298.5|20384.2|20294.2|20391.1|20301.1|20384.2|20294.2|33
1656442650000|2022-06-28 18:57:30|20384.1|20294.1|20380.8|20290.8|20384.1|20294.1|20374.5|20284.5|32
1656442660000|2022-06-28 18:57:40|20378|20288|20377.4|20287.4|20381|20291|20374.3|20284.3|28
1656442670000|2022-06-28 18:57:50|20376.9|20286.9|20378.9|20288.9|20380|20290|20375.7|20285.7|26
1656442680000|2022-06-28 18:58:00|20379.4|20289.4|20377.8|20287.8|20382.1|20292.1|20376.2|20286.2|34
1656442690000|2022-06-28 18:58:10|20378.2|20288.2|20377.7|20287.7|20379.9|20289.9|20372.3|20282.3|37
1656442700000|2022-06-28 18:58:20|20378.5|20288.5|20381.5|20291.5|20383.8|20293.8|20377.3|20287.3|36
1656442710000|2022-06-28 18:58:30|20381.4|20291.4|20383.1|20293.1|20386.6|20296.6|20378.9|20288.9|33
1656442720000|2022-06-28 18:58:40|20383.8|20293.8|20391.3|20301.3|20395.4|20305.4|20381.6|20291.6|34
1656442730000|2022-06-28 18:58:50|20390.5|20300.5|20389.4|20299.4|20393.1|20303.1|20388.8|20298.8|27
1656442740000|2022-06-28 18:59:00|20389.3|20299.3|20384.2|20294.2|20389.8|20299.8|20382.9|20292.9|27
1656442750000|2022-06-28 18:59:10|20383.1|20293.1|20389.6|20299.6|20394|20304|20383.1|20293.1|26
1656442760000|2022-06-28 18:59:20|20389.5|20299.5|20383.5|20293.5|20389.6|20299.6|20383|20293|18
1656442770000|2022-06-28 18:59:30|20384.3|20294.3|20385.2|20295.2|20386.9|20296.9|20381.9|20291.9|21
1656442780000|2022-06-28 18:59:40|20385|20295|20382.3|20292.3|20385|20295|20378.4|20288.4|27
1656442790000|2022-06-28 18:59:50|20378.5|20288.5|20381.8|20291.8|20389.9|20299.9|20378.5|20288.5|37
1656442800000|2022-06-28 19:00:00|20381.2|20291.2|20373|20283|20381.2|20291.2|20371.2|20281.2|34
1656442810000|2022-06-28 19:00:10|20372.7|20282.7|20374.2|20284.2|20376.2|20286.2|20371.1|20281.1|36
1656442820000|2022-06-28 19:00:20|20375.6|20285.6|20370.2|20280.2|20375.6|20285.6|20364.7|20274.7|33
1656442830000|2022-06-28 19:00:30|20369.5|20279.5|20374.8|20284.8|20376.1|20286.1|20367.6|20277.6|35
1656442840000|2022-06-28 19:00:40|20374.1|20284.1|20375.4|20285.4|20382.7|20292.7|20370|20280|33
1656442850000|2022-06-28 19:00:50|20375.5|20285.5|20376.4|20286.4|20379.3|20289.3|20375|20285|24
1656442860000|2022-06-28 19:01:00|20378.2|20288.2|20369.5|20279.5|20378.2|20288.2|20369.5|20279.5|30
1656442870000|2022-06-28 19:01:10|20370.4|20280.4|20374.5|20284.5|20374.5|20284.5|20362.9|20272.9|35
1656442880000|2022-06-28 19:01:20|20372.4|20282.4|20365.6|20275.6|20372.4|20282.4|20365.6|20275.6|31
1656442890000|2022-06-28 19:01:30|20365.5|20275.5|20365.1|20275.1|20367.9|20277.9|20365.1|20275.1|28
1656442900000|2022-06-28 19:01:40|20364.8|20274.8|20374.8|20284.8|20374.8|20284.8|20364.7|20274.7|32
1656442910000|2022-06-28 19:01:50|20375|20285|20377.5|20287.5|20382.6|20292.6|20373.8|20283.8|31
1656442920000|2022-06-28 19:02:00|20376.1|20286.1|20369.2|20279.2|20376.9|20286.9|20366.7|20276.7|36
1656442930000|2022-06-28 19:02:10|20366.8|20276.8|20367.8|20277.8|20370|20280|20364.7|20274.7|33
1656442940000|2022-06-28 19:02:20|20367.6|20277.6|20364.4|20274.4|20368.3|20278.3|20360.3|20270.3|32
1656442950000|2022-06-28 19:02:30|20365|20275|20363|20273|20365.1|20275.1|20360.9|20270.9|25
1656442960000|2022-06-28 19:02:40|20361.9|20271.9|20365.3|20275.3|20366.9|20276.9|20361|20271|36
1656442970000|2022-06-28 19:02:50|20364.7|20274.7|20360.8|20270.8|20366.8|20276.8|20359.5|20269.5|32
1656442980000|2022-06-28 19:03:00|20360.6|20270.6|20359.7|20269.7|20362.6|20272.6|20353.6|20263.6|29
1656442990000|2022-06-28 19:03:10|20352.1|20262.1|20352.1|20262.1|20357.4|20267.4|20346.7|20256.7|34
1656443000000|2022-06-28 19:03:20|20352|20262|20348|20258|20353|20263|20347.8|20257.8|34
1656443010000|2022-06-28 19:03:30|20347.2|20257.2|20342.2|20252.2|20348.7|20258.7|20340.6|20250.6|36
1656443020000|2022-06-28 19:03:40|20343.6|20253.6|20336.7|20246.7|20347.1|20257.1|20335.5|20245.5|40
1656443030000|2022-06-28 19:03:50|20333.9|20243.9|20339.6|20249.6|20342.1|20252.1|20326.5|20236.5|36
1656443040000|2022-06-28 19:04:00|20339.5|20249.5|20341.9|20251.9|20350.6|20260.6|20339.1|20249.1|37
1656443050000|2022-06-28 19:04:10|20345.9|20255.9|20347.6|20257.6|20348.7|20258.7|20343.2|20253.2|34
1656443060000|2022-06-28 19:04:20|20348.5|20258.5|20343.1|20253.1|20348.5|20258.5|20338.5|20248.5|29
1656443070000|2022-06-28 19:04:30|20344.2|20254.2|20342.7|20252.7|20344.2|20254.2|20340.5|20250.5|28
1656443080000|2022-06-28 19:04:40|20341.9|20251.9|20342|20252|20343.9|20253.9|20339.8|20249.8|22
1656443090000|2022-06-28 19:04:50|20341.4|20251.4|20344.6|20254.6|20347.7|20257.7|20339.2|20249.2|31
1656443100000|2022-06-28 19:05:00|20344.5|20254.5|20346.5|20256.5|20348|20258|20344|20254|24
1656443110000|2022-06-28 19:05:10|20347.4|20257.4|20347.1|20257.1|20348.6|20258.6|20345.6|20255.6|27
1656443120000|2022-06-28 19:05:20|20347|20257|20345.9|20255.9|20348.8|20258.8|20343.5|20253.5|29
1656443130000|2022-06-28 19:05:30|20345.8|20255.8|20355|20265|20359.1|20269.1|20343.8|20253.8|27
1656443140000|2022-06-28 19:05:40|20355.2|20265.2|20358.1|20268.1|20362.3|20272.3|20355.2|20265.2|34
1656443150000|2022-06-28 19:05:50|20356.3|20266.3|20352.4|20262.4|20362.6|20272.6|20349|20259|31
1656443160000|2022-06-28 19:06:00|20352.3|20262.3|20347.2|20257.2|20353.4|20263.4|20343.5|20253.5|29
1656443170000|2022-06-28 19:06:10|20345.7|20255.7|20348|20258|20352.1|20262.1|20342.4|20252.4|34
1656443180000|2022-06-28 19:06:20|20347.7|20257.7|20354.1|20264.1|20355.5|20265.5|20342.6|20252.6|24
1656443190000|2022-06-28 19:06:30|20354|20264|20359.6|20269.6|20360|20270|20340.2|20250.2|37
1656443200000|2022-06-28 19:06:40|20360.2|20270.2|20359.6|20269.6|20362.8|20272.8|20358.7|20268.7|35
1656443210000|2022-06-28 19:06:50|20359|20269|20363.8|20273.8|20365.5|20275.5|20358.5|20268.5|32
1656443220000|2022-06-28 19:07:00|20361.4|20271.4|20366.6|20276.6|20369.4|20279.4|20361.4|20271.4|29
1656443230000|2022-06-28 19:07:10|20366.7|20276.7|20351.9|20261.9|20366.7|20276.7|20351.7|20261.7|33
1656443240000|2022-06-28 19:07:20|20351.8|20261.8|20362.8|20272.8|20363.3|20273.3|20351.8|20261.8|38
1656443250000|2022-06-28 19:07:30|20360.3|20270.3|20353.1|20263.1|20362.6|20272.6|20353.1|20263.1|29
1656443260000|2022-06-28 19:07:40|20353.2|20263.2|20351.7|20261.7|20354.1|20264.1|20348.3|20258.3|36
1656443270000|2022-06-28 19:07:50|20351.5|20261.5|20342.8|20252.8|20352.4|20262.4|20340.8|20250.8|28
1656443280000|2022-06-28 19:08:00|20342.3|20252.3|20341.5|20251.5|20347.1|20257.1|20340.3|20250.3|20
1656443290000|2022-06-28 19:08:10|20341.2|20251.2|20346.6|20256.6|20350.5|20260.5|20340.1|20250.1|33
1656443300000|2022-06-28 19:08:20|20347.4|20257.4|20346.1|20256.1|20348.7|20258.7|20345.6|20255.6|28
1656443310000|2022-06-28 19:08:30|20346.4|20256.4|20344.7|20254.7|20349.3|20259.3|20340.9|20250.9|31
1656443320000|2022-06-28 19:08:40|20345.8|20255.8|20349|20259|20349.5|20259.5|20345|20255|29
1656443330000|2022-06-28 19:08:50|20345.7|20255.7|20344.5|20254.5|20346.2|20256.2|20338.6|20248.6|29
1656443340000|2022-06-28 19:09:00|20349.9|20259.9|20346.5|20256.5|20350.7|20260.7|20340.5|20250.5|33
1656443350000|2022-06-28 19:09:10|20342.8|20252.8|20342|20252|20347.3|20257.3|20340.7|20250.7|32
1656443360000|2022-06-28 19:09:20|20341.9|20251.9|20338.8|20248.8|20341.9|20251.9|20338.4|20248.4|18
1656443370000|2022-06-28 19:09:30|20341.6|20251.6|20338.2|20248.2|20341.6|20251.6|20330.3|20240.3|31
1656443380000|2022-06-28 19:09:40|20334.7|20244.7|20341.2|20251.2|20346.7|20256.7|20334.7|20244.7|34
1656443390000|2022-06-28 19:09:50|20339.6|20249.6|20354.5|20264.5|20358.7|20268.7|20338.9|20248.9|35
1656443400000|2022-06-28 19:10:00|20356.3|20266.3|20357.6|20267.6|20360.3|20270.3|20350.5|20260.5|36
1656443410000|2022-06-28 19:10:10|20358.9|20268.9|20367.6|20277.6|20372.2|20282.2|20354.9|20264.9|37
1656443420000|2022-06-28 19:10:20|20366.2|20276.2|20359.4|20269.4|20370.2|20280.2|20353.5|20263.5|34
1656443430000|2022-06-28 19:10:30|20360.3|20270.3|20353.7|20263.7|20367.8|20277.8|20348.8|20258.8|35
1656443440000|2022-06-28 19:10:40|20347.8|20257.8|20351.9|20261.9|20354.7|20264.7|20345|20255|34
1656443450000|2022-06-28 19:10:50|20353.3|20263.3|20347.9|20257.9|20354.9|20264.9|20346.5|20256.5|40
1656443460000|2022-06-28 19:11:00|20350|20260|20352.2|20262.2|20352.4|20262.4|20347.3|20257.3|30
1656443470000|2022-06-28 19:11:10|20354.4|20264.4|20356.4|20266.4|20362.3|20272.3|20352.9|20262.9|35
1656443480000|2022-06-28 19:11:20|20356.3|20266.3|20351.9|20261.9|20358.1|20268.1|20351.8|20261.8|35
1656443490000|2022-06-28 19:11:30|20355.4|20265.4|20348.1|20258.1|20360.4|20270.4|20348.1|20258.1|29
1656443500000|2022-06-28 19:11:40|20347.6|20257.6|20339.6|20249.6|20347.6|20257.6|20331.9|20241.9|33
1656443510000|2022-06-28 19:11:50|20346.7|20256.7|20333.7|20243.7|20346.7|20256.7|20329.8|20239.8|37
1656443520000|2022-06-28 19:12:00|20333.5|20243.5|20331.8|20241.8|20336.5|20246.5|20328.1|20238.1|38
1656443530000|2022-06-28 19:12:10|20331.5|20241.5|20334.7|20244.7|20338.7|20248.7|20331.3|20241.3|32
1656443540000|2022-06-28 19:12:20|20338.9|20248.9|20346.8|20256.8|20350.8|20260.8|20338.5|20248.5|33
1656443550000|2022-06-28 19:12:30|20348.5|20258.5|20349.8|20259.8|20349.8|20259.8|20342.1|20252.1|31
1656443560000|2022-06-28 19:12:40|20351.9|20261.9|20352.7|20262.7|20356.5|20266.5|20342.8|20252.8|34
1656443570000|2022-06-28 19:12:50|20352.6|20262.6|20341.5|20251.5|20355.1|20265.1|20340.6|20250.6|34
1656443580000|2022-06-28 19:13:00|20341.4|20251.4|20337.1|20247.1|20347.6|20257.6|20337.1|20247.1|31
1656443590000|2022-06-28 19:13:10|20336.2|20246.2|20338.1|20248.1|20346.6|20256.6|20334.7|20244.7|26
1656443600000|2022-06-28 19:13:20|20337.7|20247.7|20333.5|20243.5|20338.7|20248.7|20329.3|20239.3|33
1656443610000|2022-06-28 19:13:30|20332.2|20242.2|20339.3|20249.3|20346|20256|20332.2|20242.2|31
1656443620000|2022-06-28 19:13:40|20339.1|20249.1|20342.3|20252.3|20343.8|20253.8|20331.7|20241.7|21
1656443630000|2022-06-28 19:13:50|20343.8|20253.8|20327.5|20237.5|20343.8|20253.8|20327.5|20237.5|25
1656443640000|2022-06-28 19:14:00|20331.9|20241.9|20330.4|20240.4|20331.9|20241.9|20323.9|20233.9|27
1656443650000|2022-06-28 19:14:10|20330.7|20240.7|20331.5|20241.5|20340.1|20250.1|20328.4|20238.4|33
1656443660000|2022-06-28 19:14:20|20331.4|20241.4|20340.3|20250.3|20346.8|20256.8|20330.5|20240.5|30
1656443670000|2022-06-28 19:14:30|20338.5|20248.5|20330.6|20240.6|20338.5|20248.5|20328.6|20238.6|36
1656443680000|2022-06-28 19:14:40|20330.7|20240.7|20332.1|20242.1|20339.5|20249.5|20330.7|20240.7|36
1656443690000|2022-06-28 19:14:50|20332|20242|20345.9|20255.9|20346.2|20256.2|20332|20242|32
1656443700000|2022-06-28 19:15:00|20345.8|20255.8|20345.4|20255.4|20355.6|20265.6|20338|20248|35
1656443710000|2022-06-28 19:15:10|20341.6|20251.6|20346.1|20256.1|20355.3|20265.3|20339.4|20249.4|36
1656443720000|2022-06-28 19:15:20|20343.5|20253.5|20331.5|20241.5|20343.5|20253.5|20330.1|20240.1|27
1656443730000|2022-06-28 19:15:30|20331.4|20241.4|20334.4|20244.4|20338.3|20248.3|20327.6|20237.6|33
1656443740000|2022-06-28 19:15:40|20331.2|20241.2|20332.1|20242.1|20334.8|20244.8|20330.6|20240.6|15
1656443750000|2022-06-28 19:15:50|20332.4|20242.4|20331.9|20241.9|20332.4|20242.4|20329.9|20239.9|18
1656443760000|2022-06-28 19:16:00|20332.3|20242.3|20332.1|20242.1|20346.7|20256.7|20332.1|20242.1|35
1656443770000|2022-06-28 19:16:10|20338.5|20248.5|20344.2|20254.2|20348.4|20258.4|20332.5|20242.5|34
1656443780000|2022-06-28 19:16:20|20343.9|20253.9|20341.4|20251.4|20357.8|20267.8|20338.8|20248.8|37
1656443790000|2022-06-28 19:16:30|20341|20251|20344.6|20254.6|20345.1|20255.1|20332.6|20242.6|31
1656443800000|2022-06-28 19:16:40|20342.9|20252.9|20343.3|20253.3|20349.8|20259.8|20341.2|20251.2|32
1656443810000|2022-06-28 19:16:50|20343.1|20253.1|20344.5|20254.5|20350.3|20260.3|20338.6|20248.6|31
1656443820000|2022-06-28 19:17:00|20346.2|20256.2|20356|20266|20356|20266|20343.6|20253.6|33
1656443830000|2022-06-28 19:17:10|20351.5|20261.5|20356.2|20266.2|20358.7|20268.7|20348.5|20258.5|34
1656443840000|2022-06-28 19:17:20|20357.9|20267.9|20341.3|20251.3|20359.9|20269.9|20337.8|20247.8|32
1656443850000|2022-06-28 19:17:30|20341.8|20251.8|20350.8|20260.8|20355.8|20265.8|20341.1|20251.1|29
1656443860000|2022-06-28 19:17:40|20352|20262|20350.6|20260.6|20357.9|20267.9|20348.8|20258.8|34
1656443870000|2022-06-28 19:17:50|20350.8|20260.8|20352.7|20262.7|20356|20266|20343.9|20253.9|31
1656443880000|2022-06-28 19:18:00|20350.3|20260.3|20353.9|20263.9|20358.6|20268.6|20350.3|20260.3|21
1656443890000|2022-06-28 19:18:10|20353.7|20263.7|20338.6|20248.6|20356|20266|20337.6|20247.6|32
1656443900000|2022-06-28 19:18:20|20337|20247|20339.4|20249.4|20342.8|20252.8|20337|20247|27
1656443910000|2022-06-28 19:18:30|20339.1|20249.1|20327.1|20237.1|20340.4|20250.4|20327|20237|30
1656443920000|2022-06-28 19:18:40|20325.5|20235.5|20328.1|20238.1|20330.3|20240.3|20325|20235|32
1656443930000|2022-06-28 19:18:50|20328|20238|20331.3|20241.3|20331.3|20241.3|20324.6|20234.6|30
1656443940000|2022-06-28 19:19:00|20330.6|20240.6|20325.7|20235.7|20330.6|20240.6|20323.1|20233.1|30
1656443950000|2022-06-28 19:19:10|20324.7|20234.7|20324.7|20234.7|20330.3|20240.3|20323|20233|31
1656443960000|2022-06-28 19:19:20|20327.9|20237.9|20332.1|20242.1|20336.6|20246.6|20322|20232|31
1656443970000|2022-06-28 19:19:30|20329.5|20239.5|20332.5|20242.5|20335.1|20245.1|20329.5|20239.5|30
1656443980000|2022-06-28 19:19:40|20332.1|20242.1|20343.4|20253.4|20344.7|20254.7|20332.1|20242.1|36
1656443990000|2022-06-28 19:19:50|20343.6|20253.6|20330.6|20240.6|20344.8|20254.8|20330.6|20240.6|30
1656444000000|2022-06-28 19:20:00|20335.8|20245.8|20332.8|20242.8|20338.8|20248.8|20330.5|20240.5|38
1656444010000|2022-06-28 19:20:10|20331.6|20241.6|20322.8|20232.8|20334.1|20244.1|20321.7|20231.7|28
1656444020000|2022-06-28 19:20:20|20326.9|20236.9|20316.5|20226.5|20330.7|20240.7|20314.8|20224.8|32
1656444030000|2022-06-28 19:20:30|20318.2|20228.2|20325.6|20235.6|20327|20237|20316.7|20226.7|33
1656444040000|2022-06-28 19:20:40|20326.3|20236.3|20320.4|20230.4|20328|20238|20320|20230|31
1656444050000|2022-06-28 19:20:50|20320.3|20230.3|20322.8|20232.8|20326.1|20236.1|20319.4|20229.4|31
1656444060000|2022-06-28 19:21:00|20322.1|20232.1|20326|20236|20326|20236|20318.6|20228.6|23
1656444070000|2022-06-28 19:21:10|20323.3|20233.3|20323.9|20233.9|20328.8|20238.8|20320.8|20230.8|31
1656444080000|2022-06-28 19:21:20|20326.6|20236.6|20323.9|20233.9|20332.9|20242.9|20323.8|20233.8|31
1656444090000|2022-06-28 19:21:30|20324.4|20234.4|20331|20241|20331|20241|20323.2|20233.2|32
1656444100000|2022-06-28 19:21:40|20326.2|20236.2|20336.5|20246.5|20338.3|20248.3|20324.8|20234.8|32
1656444110000|2022-06-28 19:21:50|20336.4|20246.4|20328.9|20238.9|20336.9|20246.9|20327.2|20237.2|38
1656444120000|2022-06-28 19:22:00|20329.8|20239.8|20327.1|20237.1|20333.4|20243.4|20323|20233|36
1656444130000|2022-06-28 19:22:10|20327.3|20237.3|20336.8|20246.8|20336.8|20246.8|20323.4|20233.4|31
1656444140000|2022-06-28 19:22:20|20336.7|20246.7|20339.6|20249.6|20339.6|20249.6|20329.6|20239.6|32
1656444150000|2022-06-28 19:22:30|20331.9|20241.9|20329.6|20239.6|20338.5|20248.5|20329|20239|32
1656444160000|2022-06-28 19:22:40|20329|20239|20330.1|20240.1|20336.1|20246.1|20322.4|20232.4|26
1656444170000|2022-06-28 19:22:50|20330.2|20240.2|20328.4|20238.4|20331.3|20241.3|20324.4|20234.4|32
1656444180000|2022-06-28 19:23:00|20328.3|20238.3|20339|20249|20339.1|20249.1|20328|20238|32
1656444190000|2022-06-28 19:23:10|20338.5|20248.5|20338.2|20248.2|20341.2|20251.2|20330.7|20240.7|29
1656444200000|2022-06-28 19:23:20|20341.9|20251.9|20336|20246|20341.9|20251.9|20332.8|20242.8|29
1656444210000|2022-06-28 19:23:30|20336.4|20246.4|20345.5|20255.5|20345.5|20255.5|20333.8|20243.8|29
1656444220000|2022-06-28 19:23:40|20345.4|20255.4|20339.8|20249.8|20345.4|20255.4|20337.1|20247.1|35
1656444230000|2022-06-28 19:23:50|20339.7|20249.7|20343.1|20253.1|20348.3|20258.3|20338.2|20248.2|30
1656444240000|2022-06-28 19:24:00|20343.2|20253.2|20337.6|20247.6|20350.2|20260.2|20337.6|20247.6|33
1656444250000|2022-06-28 19:24:10|20337.4|20247.4|20340.8|20250.8|20344.9|20254.9|20334.2|20244.2|31
1656444260000|2022-06-28 19:24:20|20340.7|20250.7|20344.3|20254.3|20345.3|20255.3|20339.3|20249.3|23
1656444270000|2022-06-28 19:24:30|20345.1|20255.1|20342.5|20252.5|20345.5|20255.5|20341.7|20251.7|32
1656444280000|2022-06-28 19:24:40|20344.9|20254.9|20349.9|20259.9|20350.6|20260.6|20344.6|20254.6|33
1656444290000|2022-06-28 19:24:50|20350.3|20260.3|20341.6|20251.6|20350.3|20260.3|20340.9|20250.9|28
1656444300000|2022-06-28 19:25:00|20341.1|20251.1|20334.5|20244.5|20341.5|20251.5|20331.3|20241.3|27
1656444310000|2022-06-28 19:25:10|20334.3|20244.3|20324.7|20234.7|20334.6|20244.6|20324.4|20234.4|24
1656444320000|2022-06-28 19:25:20|20324.6|20234.6|20326.3|20236.3|20326.3|20236.3|20320.6|20230.6|18
1656444330000|2022-06-28 19:25:30|20326.4|20236.4|20325.9|20235.9|20328.2|20238.2|20323.2|20233.2|29
1656444340000|2022-06-28 19:25:40|20326.8|20236.8|20326.5|20236.5|20328.2|20238.2|20324.3|20234.3|26
1656444350000|2022-06-28 19:25:50|20327.5|20237.5|20325.7|20235.7|20327.6|20237.6|20324.5|20234.5|17
1656444360000|2022-06-28 19:26:00|20326.9|20236.9|20326.2|20236.2|20327.7|20237.7|20324.1|20234.1|21
1656444370000|2022-06-28 19:26:10|20325.8|20235.8|20332.2|20242.2|20336.1|20246.1|20324.3|20234.3|32
1656444380000|2022-06-28 19:26:20|20334|20244|20348.1|20258.1|20348.8|20258.8|20331.8|20241.8|35
1656444390000|2022-06-28 19:26:30|20348.8|20258.8|20357.6|20267.6|20358.4|20268.4|20347.4|20257.4|36
1656444400000|2022-06-28 19:26:40|20365|20275|20347.8|20257.8|20365|20275|20345.8|20255.8|35
1656444410000|2022-06-28 19:26:50|20349|20259|20342.7|20252.7|20349|20259|20336.4|20246.4|32
1656444420000|2022-06-28 19:27:00|20342.8|20252.8|20339.8|20249.8|20344.7|20254.7|20338.9|20248.9|36
1656444430000|2022-06-28 19:27:10|20341.1|20251.1|20338|20248|20341.3|20251.3|20335.2|20245.2|30
1656444440000|2022-06-28 19:27:20|20338.4|20248.4|20334.5|20244.5|20339.2|20249.2|20334.4|20244.4|25
1656444450000|2022-06-28 19:27:30|20334.9|20244.9|20338.5|20248.5|20338.5|20248.5|20332.3|20242.3|32
1656444460000|2022-06-28 19:27:40|20334.7|20244.7|20333.8|20243.8|20341.2|20251.2|20332.5|20242.5|33
1656444470000|2022-06-28 19:27:50|20334.7|20244.7|20332.7|20242.7|20334.8|20244.8|20331.4|20241.4|26
1656444480000|2022-06-28 19:28:00|20332.1|20242.1|20329.6|20239.6|20332.8|20242.8|20327.2|20237.2|31
1656444490000|2022-06-28 19:28:10|20330.2|20240.2|20331|20241|20334.2|20244.2|20328.7|20238.7|30
1656444500000|2022-06-28 19:28:20|20331.5|20241.5|20329.7|20239.7|20332.4|20242.4|20326.5|20236.5|26
1656444510000|2022-06-28 19:28:30|20329.8|20239.8|20329.3|20239.3|20333.7|20243.7|20327.4|20237.4|25
1656444520000|2022-06-28 19:28:40|20329.8|20239.8|20332.2|20242.2|20333.8|20243.8|20327.5|20237.5|28
1656444530000|2022-06-28 19:28:50|20333.3|20243.3|20342|20252|20348.9|20258.9|20330.9|20240.9|35
1656444540000|2022-06-28 19:29:00|20343.9|20253.9|20335.6|20245.6|20344.9|20254.9|20335|20245|24
1656444550000|2022-06-28 19:29:10|20335.7|20245.7|20343.8|20253.8|20349.4|20259.4|20335.7|20245.7|23
1656444560000|2022-06-28 19:29:20|20336.3|20246.3|20335.8|20245.8|20344.2|20254.2|20334|20244|32
1656444570000|2022-06-28 19:29:30|20340.7|20250.7|20336.3|20246.3|20342.4|20252.4|20326.2|20236.2|28
1656444580000|2022-06-28 19:29:40|20333.9|20243.9|20336.7|20246.7|20340.1|20250.1|20333.3|20243.3|27
1656444590000|2022-06-28 19:29:50|20336.8|20246.8|20336.7|20246.7|20340|20250|20330.6|20240.6|27
1656444600000|2022-06-28 19:30:00|20335.6|20245.6|20344.6|20254.6|20344.9|20254.9|20331.9|20241.9|31
1656444610000|2022-06-28 19:30:10|20351.8|20261.8|20348.3|20258.3|20357.7|20267.7|20346.9|20256.9|33
1656444620000|2022-06-28 19:30:20|20349.2|20259.2|20348.3|20258.3|20350.7|20260.7|20347|20257|21
1656444630000|2022-06-28 19:30:30|20348.4|20258.4|20348.1|20258.1|20351.8|20261.8|20345.3|20255.3|34
1656444640000|2022-06-28 19:30:40|20347.7|20257.7|20342|20252|20355.5|20265.5|20341|20251|26
1656444650000|2022-06-28 19:30:50|20341.2|20251.2|20358.2|20268.2|20362.1|20272.1|20341.2|20251.2|34
1656444660000|2022-06-28 19:31:00|20358.1|20268.1|20354.8|20264.8|20361.1|20271.1|20353|20263|29
1656444670000|2022-06-28 19:31:10|20354.1|20264.1|20353.9|20263.9|20356.7|20266.7|20348.7|20258.7|27
1656444680000|2022-06-28 19:31:20|20354|20264|20350.8|20260.8|20355.4|20265.4|20340.4|20250.4|31
1656444690000|2022-06-28 19:31:30|20349.8|20259.8|20348|20258|20355.3|20265.3|20347.6|20257.6|26
1656444700000|2022-06-28 19:31:40|20347.6|20257.6|20361.4|20271.4|20362.3|20272.3|20346.6|20256.6|39
1656444710000|2022-06-28 19:31:50|20361.6|20271.6|20363|20273|20364.4|20274.4|20361.3|20271.3|32
1656444720000|2022-06-28 19:32:00|20362.8|20272.8|20366.4|20276.4|20366.6|20276.6|20362.3|20272.3|27
1656444730000|2022-06-28 19:32:10|20366.8|20276.8|20366|20276|20369.5|20279.5|20365.2|20275.2|25
1656444740000|2022-06-28 19:32:20|20366.1|20276.1|20369.1|20279.1|20369.1|20279.1|20366|20276|19
1656444750000|2022-06-28 19:32:30|20367.8|20277.8|20369.4|20279.4|20372.2|20282.2|20367.6|20277.6|23
1656444760000|2022-06-28 19:32:40|20370.3|20280.3|20372.7|20282.7|20373|20283|20367.3|20277.3|33
1656444770000|2022-06-28 19:32:50|20374.3|20284.3|20397.5|20307.5|20398.3|20308.3|20374|20284|30
1656444780000|2022-06-28 19:33:00|20397.4|20307.4|20375.9|20285.9|20399.2|20309.2|20375.9|20285.9|33
1656444790000|2022-06-28 19:33:10|20379.4|20289.4|20373.8|20283.8|20379.4|20289.4|20372.2|20282.2|22
1656444800000|2022-06-28 19:33:20|20374.3|20284.3|20373.4|20283.4|20374.3|20284.3|20369.3|20279.3|27
1656444810000|2022-06-28 19:33:30|20374|20284|20370.7|20280.7|20380.8|20290.8|20368.3|20278.3|29
1656444820000|2022-06-28 19:33:40|20369.4|20279.4|20363.8|20273.8|20371.4|20281.4|20362.4|20272.4|30
1656444830000|2022-06-28 19:33:50|20363.9|20273.9|20363.2|20273.2|20364.3|20274.3|20361.3|20271.3|13
1656444840000|2022-06-28 19:34:00|20364|20274|20366.1|20276.1|20366.1|20276.1|20360.2|20270.2|26
1656444850000|2022-06-28 19:34:10|20365.2|20275.2|20364.1|20274.1|20366.4|20276.4|20355.4|20265.4|31
1656444860000|2022-06-28 19:34:20|20363.8|20273.8|20364.6|20274.6|20367.5|20277.5|20362.1|20272.1|33
1656444870000|2022-06-28 19:34:30|20377.3|20287.3|20368.2|20278.2|20379.5|20289.5|20363.3|20273.3|21
1656444880000|2022-06-28 19:34:40|20368.7|20278.7|20369.2|20279.2|20374.4|20284.4|20366.3|20276.3|29
1656444890000|2022-06-28 19:34:50|20369.1|20279.1|20361|20271|20370|20280|20357.9|20267.9|28
1656444900000|2022-06-28 19:35:00|20360.4|20270.4|20359.1|20269.1|20367.2|20277.2|20358.5|20268.5|32
1656444910000|2022-06-28 19:35:10|20360|20270|20359.7|20269.7|20368.3|20278.3|20353.9|20263.9|21
1656444920000|2022-06-28 19:35:20|20359.6|20269.6|20357.7|20267.7|20363|20273|20357.4|20267.4|21
1656444930000|2022-06-28 19:35:30|20356.9|20266.9|20360.3|20270.3|20362.1|20272.1|20351.2|20261.2|28
1656444940000|2022-06-28 19:35:40|20360.4|20270.4|20361.3|20271.3|20361.9|20271.9|20358.6|20268.6|14
1656444950000|2022-06-28 19:35:50|20360.1|20270.1|20361.9|20271.9|20364|20274|20356.4|20266.4|26
1656444960000|2022-06-28 19:36:00|20361.7|20271.7|20358.1|20268.1|20362.6|20272.6|20356.7|20266.7|26
1656444970000|2022-06-28 19:36:10|20361.3|20271.3|20365.3|20275.3|20367.9|20277.9|20358.9|20268.9|20
1656444980000|2022-06-28 19:36:20|20364.7|20274.7|20364|20274|20367.9|20277.9|20358.9|20268.9|19
1656444990000|2022-06-28 19:36:30|20363.5|20273.5|20361.3|20271.3|20363.5|20273.5|20358|20268|15
1656445000000|2022-06-28 19:36:40|20361.4|20271.4|20360.3|20270.3|20363.1|20273.1|20348.3|20258.3|21
1656445010000|2022-06-28 19:36:50|20360.2|20270.2|20345.5|20255.5|20360.2|20270.2|20344.6|20254.6|24
1656445020000|2022-06-28 19:37:00|20344.7|20254.7|20335.5|20245.5|20344.7|20254.7|20334.9|20244.9|25
1656445030000|2022-06-28 19:37:10|20335.3|20245.3|20337.7|20247.7|20337.7|20247.7|20334.4|20244.4|17
1656445040000|2022-06-28 19:37:20|20338.3|20248.3|20344|20254|20345.5|20255.5|20337|20247|35
1656445050000|2022-06-28 19:37:30|20344.1|20254.1|20343.7|20253.7|20345.9|20255.9|20341.8|20251.8|29
1656445060000|2022-06-28 19:37:40|20344.2|20254.2|20345.1|20255.1|20346.8|20256.8|20344|20254|28
1656445070000|2022-06-28 19:37:50|20346.5|20256.5|20345.6|20255.6|20346.6|20256.6|20344.6|20254.6|26
1656445080000|2022-06-28 19:38:00|20345.8|20255.8|20345.5|20255.5|20352|20262|20342.8|20252.8|22
1656445090000|2022-06-28 19:38:10|20345.7|20255.7|20342.9|20252.9|20346.9|20256.9|20342.6|20252.6|34
1656445100000|2022-06-28 19:38:20|20343.2|20253.2|20347.4|20257.4|20348.2|20258.2|20342.3|20252.3|31
1656445110000|2022-06-28 19:38:30|20345.6|20255.6|20346.3|20256.3|20351.3|20261.3|20341.9|20251.9|36
1656445120000|2022-06-28 19:38:40|20344.8|20254.8|20344|20254|20355|20265|20342.3|20252.3|37
1656445130000|2022-06-28 19:38:50|20344.1|20254.1|20343.3|20253.3|20345.6|20255.6|20339.1|20249.1|31
1656445140000|2022-06-28 19:39:00|20342.6|20252.6|20343.5|20253.5|20347|20257|20342.4|20252.4|29
1656445150000|2022-06-28 19:39:10|20343.6|20253.6|20342.6|20252.6|20344.5|20254.5|20342.5|20252.5|24
1656445160000|2022-06-28 19:39:20|20342.7|20252.7|20342.8|20252.8|20345.5|20255.5|20342.2|20252.2|24
1656445170000|2022-06-28 19:39:30|20342.9|20252.9|20341.6|20251.6|20343.5|20253.5|20339|20249|31
1656445180000|2022-06-28 19:39:40|20341.1|20251.1|20343.2|20253.2|20344.4|20254.4|20340.8|20250.8|29
1656445190000|2022-06-28 19:39:50|20342.1|20252.1|20349.3|20259.3|20351|20261|20341.4|20251.4|23
1656445200000|2022-06-28 19:40:00|20350.6|20260.6|20359.2|20269.2|20359.5|20269.5|20350.6|20260.6|34
1656445210000|2022-06-28 19:40:10|20356.6|20266.6|20347.6|20257.6|20356.8|20266.8|20346.8|20256.8|34
1656445220000|2022-06-28 19:40:20|20347.7|20257.7|20339.6|20249.6|20348.5|20258.5|20338.1|20248.1|33
1656445230000|2022-06-28 19:40:30|20339.4|20249.4|20338|20248|20340.9|20250.9|20336.9|20246.9|28
1656445240000|2022-06-28 19:40:40|20340.4|20250.4|20345|20255|20348|20258|20339.8|20249.8|21
1656445250000|2022-06-28 19:40:50|20343.9|20253.9|20339|20249|20343.9|20253.9|20334.2|20244.2|30
1656445260000|2022-06-28 19:41:00|20337|20247|20339.3|20249.3|20340.5|20250.5|20335.5|20245.5|30
1656445270000|2022-06-28 19:41:10|20338.2|20248.2|20337.9|20247.9|20342.1|20252.1|20336.3|20246.3|33
1656445280000|2022-06-28 19:41:20|20338.6|20248.6|20337.3|20247.3|20338.6|20248.6|20335.5|20245.5|33
1656445290000|2022-06-28 19:41:30|20335.9|20245.9|20337.4|20247.4|20341.3|20251.3|20335.9|20245.9|15
1656445300000|2022-06-28 19:41:40|20338|20248|20338|20248|20342|20252|20337|20247|26
1656445310000|2022-06-28 19:41:50|20339.6|20249.6|20345.1|20255.1|20348.4|20258.4|20339.6|20249.6|27
1656445320000|2022-06-28 19:42:00|20345|20255|20342|20252|20347.1|20257.1|20340.6|20250.6|32
1656445330000|2022-06-28 19:42:10|20340.4|20250.4|20349.1|20259.1|20350.2|20260.2|20337.6|20247.6|23
1656445340000|2022-06-28 19:42:20|20349.2|20259.2|20340.2|20250.2|20349.2|20259.2|20339.9|20249.9|20
1656445350000|2022-06-28 19:42:30|20340.4|20250.4|20340.7|20250.7|20342.4|20252.4|20338.1|20248.1|22
1656445360000|2022-06-28 19:42:40|20340.6|20250.6|20342.4|20252.4|20344.1|20254.1|20339.9|20249.9|19
1656445370000|2022-06-28 19:42:50|20341.8|20251.8|20338.9|20248.9|20341.8|20251.8|20334.3|20244.3|22
1656445380000|2022-06-28 19:43:00|20337.5|20247.5|20339.4|20249.4|20339.9|20249.9|20336.2|20246.2|21
1656445390000|2022-06-28 19:43:10|20339.3|20249.3|20343|20253|20344.1|20254.1|20338.4|20248.4|15
1656445400000|2022-06-28 19:43:20|20342.6|20252.6|20341.6|20251.6|20343|20253|20340.6|20250.6|18
1656445410000|2022-06-28 19:43:30|20343.9|20253.9|20339.7|20249.7|20345.3|20255.3|20339.7|20249.7|9
1656445420000|2022-06-28 19:43:40|20340.2|20250.2|20340.2|20250.2|20340.2|20250.2|20338.3|20248.3|11
1656445430000|2022-06-28 19:43:50|20339.7|20249.7|20340.2|20250.2|20340.2|20250.2|20338.2|20248.2|10
1656445440000|2022-06-28 19:44:00|20339.7|20249.7|20333.5|20243.5|20340.2|20250.2|20333.5|20243.5|8
1656445450000|2022-06-28 19:44:10|20333.6|20243.6|20328.5|20238.5|20334.9|20244.9|20328.1|20238.1|27
1656445460000|2022-06-28 19:44:20|20328.6|20238.6|20328.1|20238.1|20328.6|20238.6|20327.2|20237.2|26
1656445470000|2022-06-28 19:44:30|20327.9|20237.9|20328.7|20238.7|20329|20239|20326.4|20236.4|28
1656445480000|2022-06-28 19:44:40|20329|20239|20327.7|20237.7|20329.1|20239.1|20327.3|20237.3|18
1656445490000|2022-06-28 19:44:50|20327.9|20237.9|20330.6|20240.6|20331.1|20241.1|20327.7|20237.7|25
1656445500000|2022-06-28 19:45:00|20331.6|20241.6|20326.9|20236.9|20331.6|20241.6|20325.5|20235.5|32
1656445510000|2022-06-28 19:45:10|20327.5|20237.5|20326.5|20236.5|20328.3|20238.3|20324.6|20234.6|21
1656445520000|2022-06-28 19:45:20|20328.3|20238.3|20327.5|20237.5|20329.7|20239.7|20326.2|20236.2|21
1656445530000|2022-06-28 19:45:30|20327.9|20237.9|20330.8|20240.8|20333.1|20243.1|20327.3|20237.3|22
1656445540000|2022-06-28 19:45:40|20331.6|20241.6|20339.4|20249.4|20339.4|20249.4|20328.9|20238.9|31
1656445550000|2022-06-28 19:45:50|20338.6|20248.6|20343|20253|20345.6|20255.6|20331.1|20241.1|27
1656445560000|2022-06-28 19:46:00|20340.2|20250.2|20347.7|20257.7|20348.3|20258.3|20338.4|20248.4|32
1656445570000|2022-06-28 19:46:10|20347.6|20257.6|20345.7|20255.7|20347.6|20257.6|20345.6|20255.6|29
1656445580000|2022-06-28 19:46:20|20346.7|20256.7|20345.6|20255.6|20353.1|20263.1|20345.6|20255.6|32
1656445590000|2022-06-28 19:46:30|20345.3|20255.3|20331.2|20241.2|20347|20257|20328.2|20238.2|25
1656445600000|2022-06-28 19:46:40|20330.5|20240.5|20318.6|20228.6|20331.2|20241.2|20317.8|20227.8|35
1656445610000|2022-06-28 19:46:50|20318.3|20228.3|20300.6|20210.6|20318.3|20228.3|20298.6|20208.6|34
1656445620000|2022-06-28 19:47:00|20300.2|20210.2|20301.7|20211.7|20310.9|20220.9|20295.4|20205.4|37
1656445630000|2022-06-28 19:47:10|20302.3|20212.3|20260.1|20170.1|20302.3|20212.3|20254.9|20164.9|38
1656445640000|2022-06-28 19:47:20|20260.7|20170.7|20262.2|20172.2|20270.9|20180.9|20253.9|20163.9|38
1656445650000|2022-06-28 19:47:30|20262.5|20172.5|20265.3|20175.3|20280.3|20190.3|20261.2|20171.2|38
1656445660000|2022-06-28 19:47:40|20264.7|20174.7|20257.8|20167.8|20265.3|20175.3|20256.6|20166.6|30
1656445670000|2022-06-28 19:47:50|20258.5|20168.5|20260.1|20170.1|20268.6|20178.6|20254.3|20164.3|32
1656445680000|2022-06-28 19:48:00|20266.4|20176.4|20276.9|20186.9|20278.7|20188.7|20260.5|20170.5|36
1656445690000|2022-06-28 19:48:10|20278|20188|20277.5|20187.5|20284.4|20194.4|20274|20184|36
1656445700000|2022-06-28 19:48:20|20277.3|20187.3|20279.3|20189.3|20285.9|20195.9|20270.6|20180.6|32
1656445710000|2022-06-28 19:48:30|20280.7|20190.7|20275.6|20185.6|20282.4|20192.4|20270.7|20180.7|36
1656445720000|2022-06-28 19:48:40|20278.2|20188.2|20276|20186|20282.2|20192.2|20271.3|20181.3|35
1656445730000|2022-06-28 19:48:50|20278.7|20188.7|20272.8|20182.8|20280.5|20190.5|20269.1|20179.1|37
1656445740000|2022-06-28 19:49:00|20271.8|20181.8|20288.7|20198.7|20288.7|20198.7|20270.9|20180.9|40
1656445750000|2022-06-28 19:49:10|20288.8|20198.8|20285.4|20195.4|20292.2|20202.2|20284.3|20194.3|37
1656445760000|2022-06-28 19:49:20|20286.3|20196.3|20283.5|20193.5|20297|20207|20280|20190|32
1656445770000|2022-06-28 19:49:30|20283.4|20193.4|20272.4|20182.4|20285.8|20195.8|20271.4|20181.4|37
1656445780000|2022-06-28 19:49:40|20272.8|20182.8|20278.1|20188.1|20278.2|20188.2|20272.1|20182.1|25
1656445790000|2022-06-28 19:49:50|20279.5|20189.5|20282.5|20192.5|20288.2|20198.2|20275.9|20185.9|35
1656445800000|2022-06-28 19:50:00|20283.1|20193.1|20286.6|20196.6|20286.7|20196.7|20274.1|20184.1|34
1656445810000|2022-06-28 19:50:10|20285.7|20195.7|20278.7|20188.7|20294.7|20204.7|20278.7|20188.7|37
1656445820000|2022-06-28 19:50:20|20278.1|20188.1|20268.4|20178.4|20281.4|20191.4|20268.4|20178.4|35
1656445830000|2022-06-28 19:50:30|20270.5|20180.5|20276.7|20186.7|20278.9|20188.9|20269.3|20179.3|30
1656445840000|2022-06-28 19:50:40|20276.5|20186.5|20269.3|20179.3|20276.5|20186.5|20265.5|20175.5|19
1656445850000|2022-06-28 19:50:50|20268.7|20178.7|20265.6|20175.6|20271.3|20181.3|20264.3|20174.3|27
1656445860000|2022-06-28 19:51:00|20267.2|20177.2|20266.9|20176.9|20272.5|20182.5|20262.3|20172.3|23
1656445870000|2022-06-28 19:51:10|20268.5|20178.5|20266.3|20176.3|20269.6|20179.6|20265.5|20175.5|31
1656445880000|2022-06-28 19:51:20|20265.4|20175.4|20268.2|20178.2|20268.2|20178.2|20260.5|20170.5|25
1656445890000|2022-06-28 19:51:30|20266.7|20176.7|20284.3|20194.3|20287.9|20197.9|20266.2|20176.2|36
1656445900000|2022-06-28 19:51:40|20285.1|20195.1|20282.9|20192.9|20297.9|20207.9|20282.8|20192.8|32
1656445910000|2022-06-28 19:51:50|20283.7|20193.7|20285.9|20195.9|20286.7|20196.7|20281.8|20191.8|29
1656445920000|2022-06-28 19:52:00|20284.7|20194.7|20303.7|20213.7|20303.7|20213.7|20284.7|20194.7|36
1656445930000|2022-06-28 19:52:10|20303.3|20213.3|20304.9|20214.9|20316.1|20226.1|20299.7|20209.7|35
1656445940000|2022-06-28 19:52:20|20304.3|20214.3|20295.4|20205.4|20305.9|20215.9|20289.3|20199.3|32
1656445950000|2022-06-28 19:52:30|20294.2|20204.2|20293.8|20203.8|20295|20205|20285.2|20195.2|30
1656445960000|2022-06-28 19:52:40|20294.6|20204.6|20285.1|20195.1|20296|20206|20284.1|20194.1|31
1656445970000|2022-06-28 19:52:50|20284.8|20194.8|20283.8|20193.8|20289.2|20199.2|20275.4|20185.4|36
1656445980000|2022-06-28 19:53:00|20284.4|20194.4|20291.5|20201.5|20293.6|20203.6|20284.4|20194.4|37
1656445990000|2022-06-28 19:53:10|20291.8|20201.8|20289.9|20199.9|20299.5|20209.5|20287.6|20197.6|33
1656446000000|2022-06-28 19:53:20|20289.8|20199.8|20295.2|20205.2|20296|20206|20288.3|20198.3|26
1656446010000|2022-06-28 19:53:30|20295.4|20205.4|20297.6|20207.6|20301|20211|20293.2|20203.2|33
1656446020000|2022-06-28 19:53:40|20298|20208|20295.8|20205.8|20300.4|20210.4|20293.1|20203.1|26
1656446030000|2022-06-28 19:53:50|20295.6|20205.6|20302.5|20212.5|20302.6|20212.6|20295.6|20205.6|24
1656446040000|2022-06-28 19:54:00|20302.4|20212.4|20297.2|20207.2|20302.5|20212.5|20295.7|20205.7|30
1656446050000|2022-06-28 19:54:10|20297.3|20207.3|20305.8|20215.8|20314|20224|20297.3|20207.3|32
1656446060000|2022-06-28 19:54:20|20305.9|20215.9|20309.3|20219.3|20310.5|20220.5|20303.5|20213.5|27
1656446070000|2022-06-28 19:54:30|20310.5|20220.5|20312.6|20222.6|20314.8|20224.8|20307.5|20217.5|20
1656446080000|2022-06-28 19:54:40|20308.9|20218.9|20306.1|20216.1|20308.9|20218.9|20297.3|20207.3|32
1656446090000|2022-06-28 19:54:50|20304.4|20214.4|20303.7|20213.7|20311.7|20221.7|20297.5|20207.5|30
1656446100000|2022-06-28 19:55:00|20304.1|20214.1|20300.1|20210.1|20306.6|20216.6|20296.9|20206.9|32
1656446110000|2022-06-28 19:55:10|20298.9|20208.9|20293.4|20203.4|20303|20213|20293.4|20203.4|35
1656446120000|2022-06-28 19:55:20|20288.9|20198.9|20288.1|20198.1|20292.6|20202.6|20286.8|20196.8|33
1656446130000|2022-06-28 19:55:30|20288.4|20198.4|20289.7|20199.7|20291.3|20201.3|20288.3|20198.3|25
1656446140000|2022-06-28 19:55:40|20289.8|20199.8|20291.4|20201.4|20291.4|20201.4|20286.9|20196.9|33
1656446150000|2022-06-28 19:55:50|20288.1|20198.1|20289|20199|20291.8|20201.8|20288.1|20198.1|23
1656446160000|2022-06-28 19:56:00|20288.9|20198.9|20286|20196|20292|20202|20286|20196|28
1656446170000|2022-06-28 19:56:10|20287.5|20197.5|20286.7|20196.7|20290.9|20200.9|20285.8|20195.8|30
1656446180000|2022-06-28 19:56:20|20286.6|20196.6|20290|20200|20292.1|20202.1|20286.6|20196.6|27
1656446190000|2022-06-28 19:56:30|20290.2|20200.2|20288.8|20198.8|20294|20204|20287.5|20197.5|26
1656446200000|2022-06-28 19:56:40|20287.4|20197.4|20287.4|20197.4|20291.9|20201.9|20282.9|20192.9|28
1656446210000|2022-06-28 19:56:50|20283.6|20193.6|20285.7|20195.7|20289.3|20199.3|20283.5|20193.5|36
1656446220000|2022-06-28 19:57:00|20286.7|20196.7|20287.9|20197.9|20289.2|20199.2|20284.5|20194.5|37
1656446230000|2022-06-28 19:57:10|20289|20199|20291.1|20201.1|20291.8|20201.8|20287.9|20197.9|27
1656446240000|2022-06-28 19:57:20|20290.4|20200.4|20289.4|20199.4|20295.4|20205.4|20289.4|20199.4|35
1656446250000|2022-06-28 19:57:30|20288.1|20198.1|20288.2|20198.2|20291.2|20201.2|20287.3|20197.3|22
1656446260000|2022-06-28 19:57:40|20288.8|20198.8|20291.2|20201.2|20293.2|20203.2|20287.2|20197.2|25
1656446270000|2022-06-28 19:57:50|20289.5|20199.5|20290.4|20200.4|20294.2|20204.2|20288.8|20198.8|22
1656446280000|2022-06-28 19:58:00|20288.1|20198.1|20296.9|20206.9|20297|20207|20287.3|20197.3|33
1656446290000|2022-06-28 19:58:10|20295|20205|20290.3|20200.3|20295.9|20205.9|20286.5|20196.5|33
1656446300000|2022-06-28 19:58:20|20290.7|20200.7|20290.7|20200.7|20293.2|20203.2|20287.8|20197.8|26
1656446310000|2022-06-28 19:58:30|20290.8|20200.8|20288.2|20198.2|20293.7|20203.7|20288.2|20198.2|26
1656446320000|2022-06-28 19:58:40|20289.1|20199.1|20305.8|20215.8|20305.9|20215.9|20288.2|20198.2|30
1656446330000|2022-06-28 19:58:50|20306.7|20216.7|20309.3|20219.3|20313.1|20223.1|20306.5|20216.5|19
1656446340000|2022-06-28 19:59:00|20308.5|20218.5|20299.1|20209.1|20309.3|20219.3|20299.1|20209.1|29
1656446350000|2022-06-28 19:59:10|20300.2|20210.2|20292.2|20202.2|20301.4|20211.4|20290.9|20200.9|34
1656446360000|2022-06-28 19:59:20|20291.6|20201.6|20293.1|20203.1|20296.2|20206.2|20289.6|20199.6|27
1656446370000|2022-06-28 19:59:30|20294.1|20204.1|20293.1|20203.1|20294.7|20204.7|20291.6|20201.6|23
1656446380000|2022-06-28 19:59:40|20293|20203|20292.8|20202.8|20296.4|20206.4|20290.2|20200.2|30
1656446390000|2022-06-28 19:59:50|20293.5|20203.5|20292.4|20202.4|20294.2|20204.2|20290.3|20200.3|33
1656446400000|2022-06-28 20:00:00|20291.8|20201.8|20287.7|20197.7|20291.9|20201.9|20284.3|20194.3|39
1656446410000|2022-06-28 20:00:10|20286.6|20196.6|20288.6|20198.6|20291.9|20201.9|20286|20196|34
1656446420000|2022-06-28 20:00:20|20288.2|20198.2|20302.9|20212.9|20308.1|20218.1|20287.8|20197.8|39
1656446430000|2022-06-28 20:00:30|20303.2|20213.2|20310.9|20220.9|20320.5|20230.5|20303.2|20213.2|34
1656446440000|2022-06-28 20:00:40|20306.1|20216.1|20294.3|20204.3|20309.9|20219.9|20293|20203|36
1656446450000|2022-06-28 20:00:50|20295.6|20205.6|20312.4|20222.4|20315.7|20225.7|20292.2|20202.2|36
1656446460000|2022-06-28 20:01:00|20312.7|20222.7|20308.5|20218.5|20316|20226|20307.1|20217.1|36
1656446470000|2022-06-28 20:01:10|20305.9|20215.9|20304.1|20214.1|20311.4|20221.4|20300.5|20210.5|36
1656446480000|2022-06-28 20:01:20|20303.1|20213.1|20305.1|20215.1|20307.6|20217.6|20298.8|20208.8|32
1656446490000|2022-06-28 20:01:30|20305.2|20215.2|20295.7|20205.7|20305.3|20215.3|20295.7|20205.7|33
1656446500000|2022-06-28 20:01:40|20295.6|20205.6|20296.8|20206.8|20298.7|20208.7|20295.4|20205.4|23
1656446510000|2022-06-28 20:01:50|20298.4|20208.4|20297.9|20207.9|20298.4|20208.4|20296|20206|20
1656446520000|2022-06-28 20:02:00|20298.2|20208.2|20293.6|20203.6|20299|20209|20293.5|20203.5|27
1656446530000|2022-06-28 20:02:10|20292.3|20202.3|20292.2|20202.2|20298.1|20208.1|20291.2|20201.2|30
1656446540000|2022-06-28 20:02:20|20294.1|20204.1|20286.1|20196.1|20296.7|20206.7|20285.5|20195.5|19
1656446550000|2022-06-28 20:02:30|20285.4|20195.4|20285.7|20195.7|20290.1|20200.1|20283.3|20193.3|31
1656446560000|2022-06-28 20:02:40|20285.8|20195.8|20294.6|20204.6|20295.8|20205.8|20283.1|20193.1|30
1656446570000|2022-06-28 20:02:50|20293.6|20203.6|20290.6|20200.6|20294.3|20204.3|20290.6|20200.6|21
1656446580000|2022-06-28 20:03:00|20291.8|20201.8|20287|20197|20291.8|20201.8|20283.5|20193.5|36
1656446590000|2022-06-28 20:03:10|20289.2|20199.2|20288.6|20198.6|20291.1|20201.1|20282.5|20192.5|37
1656446600000|2022-06-28 20:03:20|20288.8|20198.8|20282.1|20192.1|20288.8|20198.8|20276.9|20186.9|32
1656446610000|2022-06-28 20:03:30|20282.5|20192.5|20283|20193|20290|20200|20282.5|20192.5|19
1656446620000|2022-06-28 20:03:40|20282.4|20192.4|20287.2|20197.2|20287.2|20197.2|20279.7|20189.7|28
1656446630000|2022-06-28 20:03:50|20286.8|20196.8|20282.1|20192.1|20287.4|20197.4|20279.4|20189.4|22
1656446640000|2022-06-28 20:04:00|20280.9|20190.9|20289.2|20199.2|20290.1|20200.1|20280.6|20190.6|24
1656446650000|2022-06-28 20:04:10|20289.4|20199.4|20302.7|20212.7|20308|20218|20289.4|20199.4|35
1656446660000|2022-06-28 20:04:20|20303.3|20213.3|20292|20202|20305|20215|20288.7|20198.7|29
1656446670000|2022-06-28 20:04:30|20290.9|20200.9|20283.2|20193.2|20294.8|20204.8|20279.5|20189.5|35
1656446680000|2022-06-28 20:04:40|20283.8|20193.8|20285.8|20195.8|20285.8|20195.8|20279|20189|29
1656446690000|2022-06-28 20:04:50|20286.4|20196.4|20293|20203|20293|20203|20285.8|20195.8|30
1656446700000|2022-06-28 20:05:00|20289.3|20199.3|20283.9|20193.9|20293.9|20203.9|20283.4|20193.4|24
1656446710000|2022-06-28 20:05:10|20284|20194|20286.8|20196.8|20288.5|20198.5|20284|20194|18
1656446720000|2022-06-28 20:05:20|20289.8|20199.8|20284.5|20194.5|20292.1|20202.1|20275.8|20185.8|23
1656446730000|2022-06-28 20:05:30|20282.9|20192.9|20277.6|20187.6|20282.9|20192.9|20272.1|20182.1|22
1656446740000|2022-06-28 20:05:40|20277.5|20187.5|20264.8|20174.8|20280.1|20190.1|20264.4|20174.4|23
1656446750000|2022-06-28 20:05:50|20264|20174|20262.8|20172.8|20266.6|20176.6|20260|20170|28
1656446760000|2022-06-28 20:06:00|20262.1|20172.1|20264.2|20174.2|20266.5|20176.5|20260.7|20170.7|24
1656446770000|2022-06-28 20:06:10|20264|20174|20257.3|20167.3|20264|20174|20250.9|20160.9|35
1656446780000|2022-06-28 20:06:20|20256.8|20166.8|20265.9|20175.9|20268.4|20178.4|20256.8|20166.8|30
1656446790000|2022-06-28 20:06:30|20266.2|20176.2|20262.5|20172.5|20266.9|20176.9|20262.5|20172.5|28
1656446800000|2022-06-28 20:06:40|20262.7|20172.7|20262.5|20172.5|20263.6|20173.6|20261.2|20171.2|23
1656446810000|2022-06-28 20:06:50|20261.6|20171.6|20266.9|20176.9|20279.1|20189.1|20261.6|20171.6|36
1656446820000|2022-06-28 20:07:00|20270.7|20180.7|20272|20182|20272|20182|20255.7|20165.7|36
1656446830000|2022-06-28 20:07:10|20268.3|20178.3|20264.9|20174.9|20268.3|20178.3|20256.6|20166.6|29
1656446840000|2022-06-28 20:07:20|20255.5|20165.5|20252.2|20162.2|20259|20169|20247|20157|31
1656446850000|2022-06-28 20:07:30|20251.6|20161.6|20259.9|20169.9|20262.6|20172.6|20251.5|20161.5|30
1656446860000|2022-06-28 20:07:40|20259.6|20169.6|20252.3|20162.3|20259.6|20169.6|20246.1|20156.1|25
1656446870000|2022-06-28 20:07:50|20251.9|20161.9|20253.2|20163.2|20255.5|20165.5|20246.8|20156.8|35
1656446880000|2022-06-28 20:08:00|20254.3|20164.3|20254.2|20164.2|20263.3|20173.3|20242.4|20152.4|29
1656446890000|2022-06-28 20:08:10|20254.1|20164.1|20249.2|20159.2|20255.8|20165.8|20248.7|20158.7|26
1656446900000|2022-06-28 20:08:20|20247.8|20157.8|20251|20161|20252.2|20162.2|20247.8|20157.8|27
1656446910000|2022-06-28 20:08:30|20250.3|20160.3|20257.5|20167.5|20260.9|20170.9|20250.3|20160.3|27
1656446920000|2022-06-28 20:08:40|20257.2|20167.2|20255.1|20165.1|20260.2|20170.2|20254.5|20164.5|32
1656446930000|2022-06-28 20:08:50|20253.9|20163.9|20257.8|20167.8|20258.2|20168.2|20253.7|20163.7|24
1656446940000|2022-06-28 20:09:00|20257.6|20167.6|20261.5|20171.5|20261.9|20171.9|20256.2|20166.2|31
1656446950000|2022-06-28 20:09:10|20261.4|20171.4|20265.3|20175.3|20271.2|20181.2|20259.3|20169.3|36
1656446960000|2022-06-28 20:09:20|20265.7|20175.7|20263.9|20173.9|20271.5|20181.5|20262|20172|29
1656446970000|2022-06-28 20:09:30|20265|20175|20263.5|20173.5|20266.4|20176.4|20261.6|20171.6|30
1656446980000|2022-06-28 20:09:40|20263.6|20173.6|20263.8|20173.8|20265.7|20175.7|20261.7|20171.7|27
1656446990000|2022-06-28 20:09:50|20264.6|20174.6|20265.7|20175.7|20266|20176|20264.6|20174.6|20
1656447000000|2022-06-28 20:10:00|20265.5|20175.5|20266|20176|20266|20176|20260.6|20170.6|27
1656447010000|2022-06-28 20:10:10|20265.9|20175.9|20266.5|20176.5|20268.9|20178.9|20261.4|20171.4|28
1656447020000|2022-06-28 20:10:20|20267|20177|20262.6|20172.6|20267.9|20177.9|20253.4|20163.4|34
1656447030000|2022-06-28 20:10:30|20262.7|20172.7|20263|20173|20267|20177|20255.5|20165.5|33
1656447040000|2022-06-28 20:10:40|20262.3|20172.3|20257|20167|20266.9|20176.9|20256.7|20166.7|26
1656447050000|2022-06-28 20:10:50|20258.7|20168.7|20258.4|20168.4|20263.4|20173.4|20254.7|20164.7|25
1656447060000|2022-06-28 20:11:00|20257.6|20167.6|20259.7|20169.7|20263.7|20173.7|20257|20167|24
1656447070000|2022-06-28 20:11:10|20259.6|20169.6|20255.5|20165.5|20259.6|20169.6|20253.7|20163.7|33
1656447080000|2022-06-28 20:11:20|20257.9|20167.9|20265.7|20175.7|20265.7|20175.7|20254.5|20164.5|30
1656447090000|2022-06-28 20:11:30|20266.1|20176.1|20260.9|20170.9|20266.1|20176.1|20257.6|20167.6|30
1656447100000|2022-06-28 20:11:40|20261.1|20171.1|20267.1|20177.1|20268.7|20178.7|20260.4|20170.4|25
1656447110000|2022-06-28 20:11:50|20266.6|20176.6|20263.4|20173.4|20267.3|20177.3|20262.5|20172.5|34
1656447120000|2022-06-28 20:12:00|20263.5|20173.5|20269.9|20179.9|20269.9|20179.9|20259.6|20169.6|29
1656447130000|2022-06-28 20:12:10|20267.7|20177.7|20263.6|20173.6|20267.7|20177.7|20262.2|20172.2|31
1656447140000|2022-06-28 20:12:20|20264.4|20174.4|20265.9|20175.9|20266.1|20176.1|20261.4|20171.4|32
1656447150000|2022-06-28 20:12:30|20266.1|20176.1|20264.2|20174.2|20267.2|20177.2|20264.2|20174.2|21
1656447160000|2022-06-28 20:12:40|20265|20175|20265.2|20175.2|20265.5|20175.5|20263.6|20173.6|24
1656447170000|2022-06-28 20:12:50|20265|20175|20264.4|20174.4|20265.1|20175.1|20264.4|20174.4|20
1656447180000|2022-06-28 20:13:00|20268.4|20178.4|20281.7|20191.7|20282.2|20192.2|20265.3|20175.3|27
1656447190000|2022-06-28 20:13:10|20281.9|20191.9|20282.7|20192.7|20282.7|20192.7|20274.2|20184.2|29
1656447200000|2022-06-28 20:13:20|20282.8|20192.8|20292.6|20202.6|20298.1|20208.1|20281|20191|35
1656447210000|2022-06-28 20:13:30|20294.7|20204.7|20284.8|20194.8|20294.7|20204.7|20278|20188|22
1656447220000|2022-06-28 20:13:40|20285.6|20195.6|20283.7|20193.7|20289.8|20199.8|20278.4|20188.4|30
1656447230000|2022-06-28 20:13:50|20283.9|20193.9|20286|20196|20288.4|20198.4|20278.3|20188.3|30
1656447240000|2022-06-28 20:14:00|20286.5|20196.5|20279|20189|20286.5|20196.5|20278.6|20188.6|22
1656447250000|2022-06-28 20:14:10|20279.2|20189.2|20271.2|20181.2|20287.3|20197.3|20271.2|20181.2|32
1656447260000|2022-06-28 20:14:20|20276.3|20186.3|20278.7|20188.7|20284.4|20194.4|20276|20186|22
1656447270000|2022-06-28 20:14:30|20276.6|20186.6|20281.3|20191.3|20285|20195|20276.6|20186.6|27
1656447280000|2022-06-28 20:14:40|20281.2|20191.2|20289.1|20199.1|20289.1|20199.1|20274.5|20184.5|31
1656447290000|2022-06-28 20:14:50|20288.6|20198.6|20287.7|20197.7|20290.3|20200.3|20280.7|20190.7|30
1656460800000|2022-06-29 00:00:00|20307.7|20217.7|20308.1|20218.1|20316.2|20226.2|20306.8|20216.8|30
1656460810000|2022-06-29 00:00:10|20311.4|20221.4|20306.1|20216.1|20314.5|20224.5|20303.1|20213.1|31
1656460820000|2022-06-29 00:00:20|20308.3|20218.3|20305.2|20215.2|20308.3|20218.3|20301.4|20211.4|34
1656460830000|2022-06-29 00:00:30|20305.5|20215.5|20309.5|20219.5|20311.9|20221.9|20305.5|20215.5|28
1656460840000|2022-06-29 00:00:40|20310|20220|20310.4|20220.4|20312.2|20222.2|20309.4|20219.4|27
1656460850000|2022-06-29 00:00:50|20309.9|20219.9|20311.3|20221.3|20312.8|20222.8|20309.8|20219.8|30
1656460860000|2022-06-29 00:01:00|20311.5|20221.5|20309.6|20219.6|20316.5|20226.5|20309.6|20219.6|19
1656460870000|2022-06-29 00:01:10|20309.1|20219.1|20313.2|20223.2|20315.5|20225.5|20308|20218|29
1656460880000|2022-06-29 00:01:20|20313.5|20223.5|20312|20222|20314.7|20224.7|20311.4|20221.4|25
1656460890000|2022-06-29 00:01:30|20311.9|20221.9|20311.9|20221.9|20316.9|20226.9|20311.7|20221.7|21
1656460900000|2022-06-29 00:01:40|20313.3|20223.3|20313|20223|20317.5|20227.5|20311.6|20221.6|17
1656460910000|2022-06-29 00:01:50|20311.4|20221.4|20314.8|20224.8|20320.1|20230.1|20310.6|20220.6|26
1656460920000|2022-06-29 00:02:00|20314.5|20224.5|20317.8|20227.8|20322.6|20232.6|20314.5|20224.5|27
1656460930000|2022-06-29 00:02:10|20318.3|20228.3|20317.7|20227.7|20323.4|20233.4|20315|20225|31
1656460940000|2022-06-29 00:02:20|20317.1|20227.1|20314.7|20224.7|20320|20230|20308.9|20218.9|38
1656460950000|2022-06-29 00:02:30|20315.7|20225.7|20315.3|20225.3|20321.4|20231.4|20313|20223|30
1656460960000|2022-06-29 00:02:40|20312.5|20222.5|20319.3|20229.3|20322.6|20232.6|20312.5|20222.5|25
1656460970000|2022-06-29 00:02:50|20320.7|20230.7|20320.8|20230.8|20323.2|20233.2|20319.5|20229.5|32
1656460980000|2022-06-29 00:03:00|20321.1|20231.1|20324.4|20234.4|20324.4|20234.4|20320.9|20230.9|22
1656460990000|2022-06-29 00:03:10|20324.7|20234.7|20324.7|20234.7|20338.8|20248.8|20321.2|20231.2|28
1656461000000|2022-06-29 00:03:20|20323.1|20233.1|20316.7|20226.7|20331.1|20241.1|20316.7|20226.7|31
1656461010000|2022-06-29 00:03:30|20317.4|20227.4|20315.4|20225.4|20318.3|20228.3|20308.1|20218.1|30
1656461020000|2022-06-29 00:03:40|20313.3|20223.3|20311.4|20221.4|20323.3|20233.3|20309.8|20219.8|34
1656461030000|2022-06-29 00:03:50|20318.4|20228.4|20324.3|20234.3|20328.4|20238.4|20316.9|20226.9|26
1656461040000|2022-06-29 00:04:00|20324.4|20234.4|20322.1|20232.1|20328.4|20238.4|20318.7|20228.7|27
1656461050000|2022-06-29 00:04:10|20320.4|20230.4|20329.3|20239.3|20330.3|20240.3|20319.8|20229.8|31
1656461060000|2022-06-29 00:04:20|20328.4|20238.4|20328.3|20238.3|20331.2|20241.2|20327.5|20237.5|31
1656461070000|2022-06-29 00:04:30|20328.2|20238.2|20330.3|20240.3|20331.4|20241.4|20328.2|20238.2|28
1656461080000|2022-06-29 00:04:40|20330.4|20240.4|20320|20230|20333|20243|20319.3|20229.3|26
1656461090000|2022-06-29 00:04:50|20317.7|20227.7|20311|20221|20317.7|20227.7|20310.8|20220.8|34
1656461100000|2022-06-29 00:05:00|20305|20215|20306.7|20216.7|20312.7|20222.7|20302.5|20212.5|36
1656461110000|2022-06-29 00:05:10|20305|20215|20321.1|20231.1|20325.2|20235.2|20304.4|20214.4|35
1656461120000|2022-06-29 00:05:20|20321.2|20231.2|20323.9|20233.9|20331.1|20241.1|20321.1|20231.1|35
1656461130000|2022-06-29 00:05:30|20325.3|20235.3|20321.9|20231.9|20332.3|20242.3|20321.8|20231.8|33
1656461140000|2022-06-29 00:05:40|20322|20232|20327.4|20237.4|20329.9|20239.9|20322|20232|23
1656461150000|2022-06-29 00:05:50|20327.9|20237.9|20328.1|20238.1|20332.5|20242.5|20326.9|20236.9|34
1656461160000|2022-06-29 00:06:00|20327.4|20237.4|20328.8|20238.8|20329.9|20239.9|20327.1|20237.1|25
1656461170000|2022-06-29 00:06:10|20328.4|20238.4|20326.4|20236.4|20332.4|20242.4|20325.9|20235.9|29
1656461180000|2022-06-29 00:06:20|20326.3|20236.3|20328.5|20238.5|20332.1|20242.1|20325.7|20235.7|31
1656461190000|2022-06-29 00:06:30|20328.6|20238.6|20328|20238|20331.3|20241.3|20326.5|20236.5|30
1656461200000|2022-06-29 00:06:40|20328.1|20238.1|20329.6|20239.6|20330.9|20240.9|20326.8|20236.8|28
1656461210000|2022-06-29 00:06:50|20329.5|20239.5|20330.2|20240.2|20331.6|20241.6|20328.6|20238.6|28
1656461220000|2022-06-29 00:07:00|20329.1|20239.1|20329.3|20239.3|20331.2|20241.2|20325.4|20235.4|24
1656461230000|2022-06-29 00:07:10|20329.2|20239.2|20331.3|20241.3|20336.8|20246.8|20329.1|20239.1|32
1656461240000|2022-06-29 00:07:20|20331.5|20241.5|20336.6|20246.6|20337.6|20247.6|20330.5|20240.5|31
1656461250000|2022-06-29 00:07:30|20335.1|20245.1|20326.7|20236.7|20335.1|20245.1|20326.6|20236.6|29
1656461260000|2022-06-29 00:07:40|20327.7|20237.7|20328.6|20238.6|20328.9|20238.9|20326.7|20236.7|24
1656461270000|2022-06-29 00:07:50|20328.5|20238.5|20332.2|20242.2|20336.5|20246.5|20328.5|20238.5|32
1656461280000|2022-06-29 00:08:00|20332.1|20242.1|20331|20241|20335|20245|20331|20241|31
1656461290000|2022-06-29 00:08:10|20331.1|20241.1|20333|20243|20333|20243|20330|20240|24
1656461300000|2022-06-29 00:08:20|20331.9|20241.9|20339|20249|20339|20249|20331.1|20241.1|33
1656461310000|2022-06-29 00:08:30|20335.4|20245.4|20333.2|20243.2|20341.7|20251.7|20333|20243|29
1656461320000|2022-06-29 00:08:40|20334.7|20244.7|20333.5|20243.5|20340.1|20250.1|20333.1|20243.1|31
1656461330000|2022-06-29 00:08:50|20333.4|20243.4|20331.7|20241.7|20336.6|20246.6|20328.7|20238.7|31
1656461340000|2022-06-29 00:09:00|20331.6|20241.6|20327.4|20237.4|20334.1|20244.1|20325.2|20235.2|33
1656461350000|2022-06-29 00:09:10|20325.7|20235.7|20321.4|20231.4|20328|20238|20320.3|20230.3|31
1656461360000|2022-06-29 00:09:20|20321.3|20231.3|20320.4|20230.4|20324.6|20234.6|20320.4|20230.4|28
1656461370000|2022-06-29 00:09:30|20320.2|20230.2|20320.4|20230.4|20322.9|20232.9|20319.6|20229.6|32
1656461380000|2022-06-29 00:09:40|20320.3|20230.3|20321.6|20231.6|20323.2|20233.2|20319.9|20229.9|32
1656461390000|2022-06-29 00:09:50|20321.7|20231.7|20321.5|20231.5|20321.7|20231.7|20321.3|20231.3|14
1656461400000|2022-06-29 00:10:00|20321.6|20231.6|20305.2|20215.2|20321.8|20231.8|20304.2|20214.2|33
1656461410000|2022-06-29 00:10:10|20305.4|20215.4|20302.9|20212.9|20305.4|20215.4|20302.8|20212.8|28
1656461420000|2022-06-29 00:10:20|20303|20213|20290.3|20200.3|20303|20213|20282.6|20192.6|24
1656461430000|2022-06-29 00:10:30|20288.7|20198.7|20281.6|20191.6|20289.9|20199.9|20277.9|20187.9|15
1656461440000|2022-06-29 00:10:40|20283.6|20193.6|20280.4|20190.4|20284|20194|20277.1|20187.1|22
1656461450000|2022-06-29 00:10:50|20280.2|20190.2|20276.5|20186.5|20281.9|20191.9|20273|20183|36
1656461460000|2022-06-29 00:11:00|20275.7|20185.7|20276.2|20186.2|20281|20191|20272.1|20182.1|35
1656461470000|2022-06-29 00:11:10|20276.4|20186.4|20270.6|20180.6|20276.4|20186.4|20268.7|20178.7|29
1656461480000|2022-06-29 00:11:20|20268.2|20178.2|20260.8|20170.8|20269.1|20179.1|20260.7|20170.7|27
1656461490000|2022-06-29 00:11:30|20260.5|20170.5|20258.7|20168.7|20272.1|20182.1|20254.9|20164.9|33
1656461500000|2022-06-29 00:11:40|20259|20169|20255.1|20165.1|20261.2|20171.2|20255.1|20165.1|30
1656461510000|2022-06-29 00:11:50|20255.3|20165.3|20255.8|20165.8|20256.1|20166.1|20249.6|20159.6|34
1656461520000|2022-06-29 00:12:00|20255.5|20165.5|20243.8|20153.8|20255.5|20165.5|20243.6|20153.6|31
1656461530000|2022-06-29 00:12:10|20244.1|20154.1|20240.4|20150.4|20245.2|20155.2|20240.4|20150.4|27
1656461540000|2022-06-29 00:12:20|20242.5|20152.5|20244.1|20154.1|20245.8|20155.8|20239.9|20149.9|34
1656461550000|2022-06-29 00:12:30|20243.8|20153.8|20237.9|20147.9|20245.2|20155.2|20234.8|20144.8|30
1656461560000|2022-06-29 00:12:40|20238.1|20148.1|20237.5|20147.5|20240.3|20150.3|20234.3|20144.3|36
1656461570000|2022-06-29 00:12:50|20237.6|20147.6|20209.4|20119.4|20237.8|20147.8|20179.8|20089.8|40
1656461580000|2022-06-29 00:13:00|20211|20121|20207.8|20117.8|20215|20125|20191.1|20101.1|40
1656461590000|2022-06-29 00:13:10|20207.4|20117.4|20215.1|20125.1|20218.3|20128.3|20205.8|20115.8|39
1656461600000|2022-06-29 00:13:20|20215.4|20125.4|20217.8|20127.8|20219.8|20129.8|20213.9|20123.9|34
1656461610000|2022-06-29 00:13:30|20218.3|20128.3|20246.1|20156.1|20246.1|20156.1|20218.3|20128.3|37
1656461620000|2022-06-29 00:13:40|20246.5|20156.5|20261.9|20171.9|20264.8|20174.8|20246|20156|38
1656461630000|2022-06-29 00:13:50|20259.8|20169.8|20268.2|20178.2|20268.2|20178.2|20258.1|20168.1|37
1656461640000|2022-06-29 00:14:00|20267.8|20177.8|20315.2|20225.2|20315.2|20225.2|20267|20177|39
1656461650000|2022-06-29 00:14:10|20314.4|20224.4|20323.4|20233.4|20339.5|20249.5|20308.8|20218.8|40
1656461660000|2022-06-29 00:14:20|20324.9|20234.9|20322|20232|20335.2|20245.2|20318.5|20228.5|38
1656461670000|2022-06-29 00:14:30|20323|20233|20318.8|20228.8|20334.6|20244.6|20317.6|20227.6|36
1656461680000|2022-06-29 00:14:40|20317|20227|20318.4|20228.4|20325.9|20235.9|20311.1|20221.1|38
1656461690000|2022-06-29 00:14:50|20319.6|20229.6|20307.1|20217.1|20319.8|20229.8|20306.9|20216.9|35
1656461700000|2022-06-29 00:15:00|20307.2|20217.2|20313.1|20223.1|20325.8|20235.8|20307.2|20217.2|36
1656461710000|2022-06-29 00:15:10|20311.3|20221.3|20299.4|20209.4|20313.4|20223.4|20299.4|20209.4|33
1656461720000|2022-06-29 00:15:20|20300.3|20210.3|20288.2|20198.2|20302|20212|20288.2|20198.2|30
1656461730000|2022-06-29 00:15:30|20287.2|20197.2|20286.8|20196.8|20297.2|20207.2|20285.8|20195.8|39
1656461740000|2022-06-29 00:15:40|20286.7|20196.7|20299.1|20209.1|20302.5|20212.5|20286.7|20196.7|35
1656461750000|2022-06-29 00:15:50|20299|20209|20307.5|20217.5|20307.7|20217.7|20297.9|20207.9|35
1656461760000|2022-06-29 00:16:00|20305.9|20215.9|20324.9|20234.9|20324.9|20234.9|20305.5|20215.5|33
1656461770000|2022-06-29 00:16:10|20322.6|20232.6|20336|20246|20336.2|20246.2|20318.1|20228.1|38
1656461780000|2022-06-29 00:16:20|20334|20244|20333.8|20243.8|20335.8|20245.8|20325.2|20235.2|39
1656461790000|2022-06-29 00:16:30|20334|20244|20342.6|20252.6|20344.9|20254.9|20333.9|20243.9|32
1656461800000|2022-06-29 00:16:40|20337.9|20247.9|20347|20257|20349.5|20259.5|20337.9|20247.9|37
1656461810000|2022-06-29 00:16:50|20346.8|20256.8|20342.4|20252.4|20348.3|20258.3|20335.4|20245.4|31
1656461820000|2022-06-29 00:17:00|20342|20252|20345|20255|20347.4|20257.4|20340.8|20250.8|31
1656461830000|2022-06-29 00:17:10|20345.4|20255.4|20339.9|20249.9|20346.6|20256.6|20337.4|20247.4|34
1656461840000|2022-06-29 00:17:20|20339.8|20249.8|20347.3|20257.3|20347.3|20257.3|20338.6|20248.6|31
1656461850000|2022-06-29 00:17:30|20351.6|20261.6|20349.3|20259.3|20352.2|20262.2|20348.9|20258.9|32
1656461860000|2022-06-29 00:17:40|20348.3|20258.3|20344.1|20254.1|20348.3|20258.3|20342.3|20252.3|33
1656461870000|2022-06-29 00:17:50|20344|20254|20348.8|20258.8|20348.8|20258.8|20343.8|20253.8|36
1656461880000|2022-06-29 00:18:00|20343.9|20253.9|20345.1|20255.1|20347.8|20257.8|20343.9|20253.9|17
1656461890000|2022-06-29 00:18:10|20345.5|20255.5|20355.3|20265.3|20355.7|20265.7|20345.5|20255.5|37
1656461900000|2022-06-29 00:18:20|20357.6|20267.6|20359.5|20269.5|20369.2|20279.2|20356.9|20266.9|38
1656461910000|2022-06-29 00:18:30|20359.4|20269.4|20363.7|20273.7|20366.9|20276.9|20356.1|20266.1|38
1656461920000|2022-06-29 00:18:40|20363.2|20273.2|20358.6|20268.6|20365.9|20275.9|20358.2|20268.2|34
1656461930000|2022-06-29 00:18:50|20360.4|20270.4|20359.4|20269.4|20362.8|20272.8|20358.8|20268.8|28
1656461940000|2022-06-29 00:19:00|20359|20269|20369.3|20279.3|20375.4|20285.4|20356.9|20266.9|37
1656461950000|2022-06-29 00:19:10|20365.5|20275.5|20361.6|20271.6|20375.8|20285.8|20361.6|20271.6|36
1656461960000|2022-06-29 00:19:20|20361.7|20271.7|20362.4|20272.4|20369.5|20279.5|20361.2|20271.2|26
1656461970000|2022-06-29 00:19:30|20362.5|20272.5|20357.6|20267.6|20364.8|20274.8|20355|20265|27
1656461980000|2022-06-29 00:19:40|20358.1|20268.1|20358.1|20268.1|20362.3|20272.3|20351.8|20261.8|26
1656461990000|2022-06-29 00:19:50|20357.1|20267.1|20357|20267|20360.5|20270.5|20355.5|20265.5|29
1656462000000|2022-06-29 00:20:00|20356.7|20266.7|20361.5|20271.5|20361.6|20271.6|20356|20266|33
1656462010000|2022-06-29 00:20:10|20361.3|20271.3|20354.7|20264.7|20361.6|20271.6|20351.2|20261.2|29
1656462020000|2022-06-29 00:20:20|20354.2|20264.2|20337.6|20247.6|20354.9|20264.9|20336.8|20246.8|28
1656462030000|2022-06-29 00:20:30|20337.9|20247.9|20335.7|20245.7|20341.4|20251.4|20334.6|20244.6|25
1656462040000|2022-06-29 00:20:40|20333.7|20243.7|20338.5|20248.5|20338.7|20248.7|20333.7|20243.7|27
1656462050000|2022-06-29 00:20:50|20337.7|20247.7|20324.8|20234.8|20347.6|20257.6|20324.8|20234.8|32
1656462060000|2022-06-29 00:21:00|20325.2|20235.2|20325.2|20235.2|20332.6|20242.6|20322.2|20232.2|20
1656462070000|2022-06-29 00:21:10|20325.8|20235.8|20335.7|20245.7|20335.7|20245.7|20322.6|20232.6|23
1656462080000|2022-06-29 00:21:20|20335.6|20245.6|20323.2|20233.2|20336.2|20246.2|20316.3|20226.3|29
1656462090000|2022-06-29 00:21:30|20323.1|20233.1|20336.5|20246.5|20337.1|20247.1|20323.1|20233.1|31
1656462100000|2022-06-29 00:21:40|20336.6|20246.6|20332.5|20242.5|20342.6|20252.6|20332.3|20242.3|25
1656462110000|2022-06-29 00:21:50|20334.1|20244.1|20335|20245|20341|20251|20331.8|20241.8|25
1656462120000|2022-06-29 00:22:00|20334.8|20244.8|20335.4|20245.4|20337.1|20247.1|20333.3|20243.3|31
1656462130000|2022-06-29 00:22:10|20335.3|20245.3|20336.7|20246.7|20336.8|20246.8|20328.9|20238.9|27
1656462140000|2022-06-29 00:22:20|20336.6|20246.6|20332.4|20242.4|20337.8|20247.8|20331.7|20241.7|34
1656462150000|2022-06-29 00:22:30|20332.3|20242.3|20334.9|20244.9|20335.8|20245.8|20331.9|20241.9|32
1656462160000|2022-06-29 00:22:40|20335.4|20245.4|20330.7|20240.7|20341|20251|20324.8|20234.8|27
1656462170000|2022-06-29 00:22:50|20331.8|20241.8|20334.8|20244.8|20334.9|20244.9|20331.8|20241.8|25
1656462180000|2022-06-29 00:23:00|20334.9|20244.9|20328.8|20238.8|20343.4|20253.4|20328.8|20238.8|28
1656462190000|2022-06-29 00:23:10|20327.3|20237.3|20331.2|20241.2|20342.2|20252.2|20327.3|20237.3|31
1656462200000|2022-06-29 00:23:20|20331.3|20241.3|20325.3|20235.3|20331.3|20241.3|20318.9|20228.9|20
1656462210000|2022-06-29 00:23:30|20325.9|20235.9|20314.9|20224.9|20330.2|20240.2|20313.5|20223.5|29
1656462220000|2022-06-29 00:23:40|20314.8|20224.8|20317.1|20227.1|20317.5|20227.5|20312.8|20222.8|26
1656462230000|2022-06-29 00:23:50|20317.2|20227.2|20312.4|20222.4|20317.9|20227.9|20307|20217|27
1656462240000|2022-06-29 00:24:00|20311.9|20221.9|20308.4|20218.4|20324.1|20234.1|20307.5|20217.5|29
1656462250000|2022-06-29 00:24:10|20307.6|20217.6|20303.3|20213.3|20314|20224|20303.3|20213.3|20
1656462260000|2022-06-29 00:24:20|20310.7|20220.7|20312.3|20222.3|20313.3|20223.3|20304.6|20214.6|24
1656462270000|2022-06-29 00:24:30|20313|20223|20324.9|20234.9|20328.4|20238.4|20313|20223|32
1656462280000|2022-06-29 00:24:40|20325.7|20235.7|20326.8|20236.8|20338.4|20248.4|20324.3|20234.3|31
1656462290000|2022-06-29 00:24:50|20326.4|20236.4|20327.6|20237.6|20328.9|20238.9|20325.9|20235.9|25
1656462300000|2022-06-29 00:25:00|20326.8|20236.8|20328.9|20238.9|20340|20250|20323.2|20233.2|27
1656462310000|2022-06-29 00:25:10|20330.8|20240.8|20340|20250|20350.2|20260.2|20326.3|20236.3|30
1656462320000|2022-06-29 00:25:20|20327.3|20237.3|20326|20236|20327.6|20237.6|20323.2|20233.2|26
1656462330000|2022-06-29 00:25:30|20326.1|20236.1|20329.5|20239.5|20338.9|20248.9|20324.3|20234.3|24
1656462340000|2022-06-29 00:25:40|20329.9|20239.9|20341.7|20251.7|20342.6|20252.6|20329|20239|29
1656462350000|2022-06-29 00:25:50|20341.2|20251.2|20332|20242|20342.4|20252.4|20329.7|20239.7|23
1656462360000|2022-06-29 00:26:00|20332.2|20242.2|20331.9|20241.9|20344.8|20254.8|20330.9|20240.9|24
1656462370000|2022-06-29 00:26:10|20331.8|20241.8|20343.9|20253.9|20346.4|20256.4|20331.8|20241.8|31
1656462380000|2022-06-29 00:26:20|20344.2|20254.2|20337|20247|20361.9|20271.9|20337|20247|27
1656462390000|2022-06-29 00:26:30|20337.1|20247.1|20336.6|20246.6|20342.9|20252.9|20332.9|20242.9|28
1656462400000|2022-06-29 00:26:40|20337.9|20247.9|20340.6|20250.6|20346.8|20256.8|20336.5|20246.5|21
1656462410000|2022-06-29 00:26:50|20345|20255|20338.7|20248.7|20347.3|20257.3|20336.9|20246.9|20
1656462420000|2022-06-29 00:27:00|20338.8|20248.8|20340.4|20250.4|20341.2|20251.2|20338.6|20248.6|21
1656462430000|2022-06-29 00:27:10|20340.7|20250.7|20346.2|20256.2|20354.2|20264.2|20340.7|20250.7|29
1656462440000|2022-06-29 00:27:20|20345.7|20255.7|20353.2|20263.2|20353.2|20263.2|20345.3|20255.3|29
1656462450000|2022-06-29 00:27:30|20351.4|20261.4|20354.1|20264.1|20364.9|20274.9|20349.2|20259.2|28
1656462460000|2022-06-29 00:27:40|20353.9|20263.9|20361.2|20271.2|20361.4|20271.4|20349.6|20259.6|28
1656462470000|2022-06-29 00:27:50|20361.5|20271.5|20348.7|20258.7|20361.7|20271.7|20348.6|20258.6|25
1656462480000|2022-06-29 00:28:00|20348.8|20258.8|20349.3|20259.3|20357.6|20267.6|20347.5|20257.5|20
1656462490000|2022-06-29 00:28:10|20348.9|20258.9|20351.6|20261.6|20360.4|20270.4|20348.4|20258.4|26
1656462500000|2022-06-29 00:28:20|20351.5|20261.5|20353.6|20263.6|20354.5|20264.5|20351.5|20261.5|13
1656462510000|2022-06-29 00:28:30|20354|20264|20359|20269|20359.5|20269.5|20353.3|20263.3|22
1656462520000|2022-06-29 00:28:40|20355.3|20265.3|20356.9|20266.9|20358.5|20268.5|20354|20264|26
1656462530000|2022-06-29 00:28:50|20357.2|20267.2|20362.4|20272.4|20362.4|20272.4|20357.2|20267.2|26
1656462540000|2022-06-29 00:29:00|20362.1|20272.1|20364.4|20274.4|20367.1|20277.1|20362.1|20272.1|28
1656462550000|2022-06-29 00:29:10|20364.5|20274.5|20364.5|20274.5|20367|20277|20363.4|20273.4|27
1656462560000|2022-06-29 00:29:20|20365.3|20275.3|20365|20275|20373.5|20283.5|20363.2|20273.2|22
1656462570000|2022-06-29 00:29:30|20364.8|20274.8|20363.2|20273.2|20369.5|20279.5|20362|20272|24
1656462580000|2022-06-29 00:29:40|20363.3|20273.3|20368.3|20278.3|20372.5|20282.5|20360.5|20270.5|28
1656462590000|2022-06-29 00:29:50|20368|20278|20378.5|20288.5|20378.5|20288.5|20365.8|20275.8|26
1656462600000|2022-06-29 00:30:00|20379.6|20289.6|20394.7|20304.7|20413.1|20323.1|20379.6|20289.6|40
1656462610000|2022-06-29 00:30:10|20395|20305|20382|20292|20395|20305|20380.6|20290.6|36
1656462620000|2022-06-29 00:30:20|20384.1|20294.1|20372.3|20282.3|20384.6|20294.6|20370.2|20280.2|34
1656462630000|2022-06-29 00:30:30|20372.6|20282.6|20373|20283|20376.2|20286.2|20370.6|20280.6|32
1656462640000|2022-06-29 00:30:40|20372.8|20282.8|20363.9|20273.9|20372.8|20282.8|20362.7|20272.7|32
1656462650000|2022-06-29 00:30:50|20364.5|20274.5|20362.2|20272.2|20364.5|20274.5|20361.6|20271.6|24
1656462660000|2022-06-29 00:31:00|20362.1|20272.1|20370.4|20280.4|20371.5|20281.5|20361.8|20271.8|32
1656462670000|2022-06-29 00:31:10|20371.4|20281.4|20374.7|20284.7|20374.8|20284.8|20362.6|20272.6|33
1656462680000|2022-06-29 00:31:20|20373.5|20283.5|20365.2|20275.2|20374.9|20284.9|20365.2|20275.2|38
1656462690000|2022-06-29 00:31:30|20363.8|20273.8|20368.9|20278.9|20373.8|20283.8|20363.8|20273.8|39
1656462700000|2022-06-29 00:31:40|20368.2|20278.2|20371.9|20281.9|20374.6|20284.6|20366|20276|33
1656462710000|2022-06-29 00:31:50|20371.7|20281.7|20367.8|20277.8|20372.8|20282.8|20366.6|20276.6|27
1656462720000|2022-06-29 00:32:00|20367.9|20277.9|20366.6|20276.6|20373.9|20283.9|20366.5|20276.5|33
1656462730000|2022-06-29 00:32:10|20366.4|20276.4|20367.9|20277.9|20369.7|20279.7|20364|20274|28
1656462740000|2022-06-29 00:32:20|20366.2|20276.2|20363.5|20273.5|20366.2|20276.2|20362.8|20272.8|27
1656462750000|2022-06-29 00:32:30|20361.9|20271.9|20373.8|20283.8|20373.8|20283.8|20361.6|20271.6|31
1656462760000|2022-06-29 00:32:40|20374.6|20284.6|20370.9|20280.9|20376.7|20286.7|20367|20277|28
1656462770000|2022-06-29 00:32:50|20369.2|20279.2|20363.1|20273.1|20370.2|20280.2|20363.1|20273.1|25
1656462780000|2022-06-29 00:33:00|20362.6|20272.6|20362.3|20272.3|20364.6|20274.6|20358.2|20268.2|24
1656462790000|2022-06-29 00:33:10|20361.7|20271.7|20361.7|20271.7|20363.8|20273.8|20360.9|20270.9|20
1656462800000|2022-06-29 00:33:20|20361.9|20271.9|20360.8|20270.8|20363.9|20273.9|20359.3|20269.3|19
1656462810000|2022-06-29 00:33:30|20360.5|20270.5|20356|20266|20360.5|20270.5|20354.9|20264.9|20
1656462820000|2022-06-29 00:33:40|20354.9|20264.9|20354.2|20264.2|20358.1|20268.1|20353.3|20263.3|23
1656462830000|2022-06-29 00:33:50|20353.2|20263.2|20353.2|20263.2|20355|20265|20353.1|20263.1|17
1656462840000|2022-06-29 00:34:00|20353.1|20263.1|20359.1|20269.1|20360.2|20270.2|20352.1|20262.1|32
1656462850000|2022-06-29 00:34:10|20359.5|20269.5|20357.2|20267.2|20361.4|20271.4|20353.3|20263.3|20
1656462860000|2022-06-29 00:34:20|20356|20266|20346.6|20256.6|20356|20266|20344.8|20254.8|28
1656462870000|2022-06-29 00:34:30|20346.1|20256.1|20342.5|20252.5|20347.3|20257.3|20342.5|20252.5|23
1656462880000|2022-06-29 00:34:40|20343.1|20253.1|20349.5|20259.5|20354.9|20264.9|20340.7|20250.7|37
1656462890000|2022-06-29 00:34:50|20350|20260|20350.4|20260.4|20352.3|20262.3|20347.1|20257.1|37
1656462900000|2022-06-29 00:35:00|20350.6|20260.6|20351.2|20261.2|20355.4|20265.4|20348.2|20258.2|34
1656462910000|2022-06-29 00:35:10|20351|20261|20350|20260|20354.5|20264.5|20349.7|20259.7|30
1656462920000|2022-06-29 00:35:20|20349.7|20259.7|20346|20256|20353.2|20263.2|20346|20256|31
1656462930000|2022-06-29 00:35:30|20345.9|20255.9|20345.7|20255.7|20348.2|20258.2|20344.7|20254.7|24
1656462940000|2022-06-29 00:35:40|20346|20256|20346.5|20256.5|20348|20258|20345.7|20255.7|19
1656462950000|2022-06-29 00:35:50|20346.4|20256.4|20359.5|20269.5|20359.5|20269.5|20346|20256|27
1656462960000|2022-06-29 00:36:00|20361|20271|20365.3|20275.3|20369.6|20279.6|20360.2|20270.2|34
1656462970000|2022-06-29 00:36:10|20365.2|20275.2|20359.4|20269.4|20368.2|20278.2|20359.4|20269.4|29
1656462980000|2022-06-29 00:36:20|20359.2|20269.2|20357.2|20267.2|20361.7|20271.7|20349.3|20259.3|23
1656462990000|2022-06-29 00:36:30|20361.4|20271.4|20355.6|20265.6|20362.7|20272.7|20353.7|20263.7|23
1656463000000|2022-06-29 00:36:40|20356.2|20266.2|20356|20266|20360|20270|20354|20264|25
1656463010000|2022-06-29 00:36:50|20352.8|20262.8|20353.2|20263.2|20355.4|20265.4|20351.9|20261.9|19
1656463020000|2022-06-29 00:37:00|20353.8|20263.8|20350.9|20260.9|20358.1|20268.1|20350.1|20260.1|24
1656463030000|2022-06-29 00:37:10|20351.8|20261.8|20345.7|20255.7|20351.8|20261.8|20345.4|20255.4|20
1656463040000|2022-06-29 00:37:20|20346.1|20256.1|20344.6|20254.6|20346.1|20256.1|20344.6|20254.6|8
1656463050000|2022-06-29 00:37:30|20344.7|20254.7|20348.4|20258.4|20348.8|20258.8|20344.7|20254.7|18
1656463060000|2022-06-29 00:37:40|20347.2|20257.2|20347.4|20257.4|20349.2|20259.2|20343.4|20253.4|24
1656463070000|2022-06-29 00:37:50|20345.4|20255.4|20345.6|20255.6|20347.2|20257.2|20344.2|20254.2|16
1656463080000|2022-06-29 00:38:00|20345.7|20255.7|20344.5|20254.5|20347.1|20257.1|20343.1|20253.1|19
1656463090000|2022-06-29 00:38:10|20343.1|20253.1|20344.5|20254.5|20344.5|20254.5|20342.3|20252.3|19
1656463100000|2022-06-29 00:38:20|20343.3|20253.3|20342.7|20252.7|20344.5|20254.5|20340.6|20250.6|26
1656463110000|2022-06-29 00:38:30|20342.8|20252.8|20335.9|20245.9|20347|20257|20335.5|20245.5|19
1656463120000|2022-06-29 00:38:40|20336.3|20246.3|20327.4|20237.4|20336.3|20246.3|20327.4|20237.4|27
1656463130000|2022-06-29 00:38:50|20328|20238|20334.6|20244.6|20337.9|20247.9|20326.9|20236.9|23
1656463140000|2022-06-29 00:39:00|20334|20244|20328.5|20238.5|20334.1|20244.1|20323.8|20233.8|25
1656463150000|2022-06-29 00:39:10|20329.4|20239.4|20322.9|20232.9|20331.8|20241.8|20319.2|20229.2|24
1656463160000|2022-06-29 00:39:20|20322.6|20232.6|20317.3|20227.3|20322.6|20232.6|20314.6|20224.6|24
1656463170000|2022-06-29 00:39:30|20317.1|20227.1|20315.5|20225.5|20320.2|20230.2|20313.8|20223.8|32
1656463180000|2022-06-29 00:39:40|20314.9|20224.9|20318.2|20228.2|20319.9|20229.9|20314.1|20224.1|20
1656463190000|2022-06-29 00:39:50|20319.9|20229.9|20310.8|20220.8|20321.8|20231.8|20310.8|20220.8|16
1656463200000|2022-06-29 00:40:00|20312.6|20222.6|20314.6|20224.6|20317.2|20227.2|20312.3|20222.3|28
1656463210000|2022-06-29 00:40:10|20314.4|20224.4|20316|20226|20316.5|20226.5|20314.4|20224.4|16
1656463220000|2022-06-29 00:40:20|20316.8|20226.8|20309.2|20219.2|20316.8|20226.8|20309.2|20219.2|23
1656463230000|2022-06-29 00:40:30|20309.1|20219.1|20305.2|20215.2|20309.1|20219.1|20304.2|20214.2|21
1656463240000|2022-06-29 00:40:40|20305.3|20215.3|20292.8|20202.8|20309.9|20219.9|20292.8|20202.8|23
1656463250000|2022-06-29 00:40:50|20297.4|20207.4|20299.9|20209.9|20300.3|20210.3|20297.4|20207.4|15
1656463260000|2022-06-29 00:41:00|20299.6|20209.6|20313.5|20223.5|20313.5|20223.5|20299.6|20209.6|37
1656463270000|2022-06-29 00:41:10|20312.4|20222.4|20320.6|20230.6|20326.6|20236.6|20311.9|20221.9|30
1656463280000|2022-06-29 00:41:20|20320.5|20230.5|20321.2|20231.2|20322.5|20232.5|20310.4|20220.4|27
1656463290000|2022-06-29 00:41:30|20321.5|20231.5|20334.8|20244.8|20338.7|20248.7|20321.5|20231.5|35
1656463300000|2022-06-29 00:41:40|20333.2|20243.2|20327.2|20237.2|20335.2|20245.2|20325.6|20235.6|31
1656463310000|2022-06-29 00:41:50|20325.7|20235.7|20331.1|20241.1|20336.5|20246.5|20324.9|20234.9|27
1656463320000|2022-06-29 00:42:00|20332.7|20242.7|20320.8|20230.8|20333.6|20243.6|20318.2|20228.2|28
1656463330000|2022-06-29 00:42:10|20320.5|20230.5|20323.2|20233.2|20333.8|20243.8|20318.6|20228.6|33
1656463340000|2022-06-29 00:42:20|20322.8|20232.8|20325.4|20235.4|20328.4|20238.4|20319.6|20229.6|31
1656463350000|2022-06-29 00:42:30|20324.4|20234.4|20343.5|20253.5|20343.8|20253.8|20324.4|20234.4|36
1656463360000|2022-06-29 00:42:40|20341.8|20251.8|20338.2|20248.2|20342.3|20252.3|20336.9|20246.9|28
1656463370000|2022-06-29 00:42:50|20338.1|20248.1|20346|20256|20347.6|20257.6|20338.1|20248.1|34
1656463380000|2022-06-29 00:43:00|20345|20255|20341.5|20251.5|20346.7|20256.7|20340.1|20250.1|27
1656463390000|2022-06-29 00:43:10|20341.4|20251.4|20341.3|20251.3|20342.7|20252.7|20332.2|20242.2|31
1656463400000|2022-06-29 00:43:20|20339.1|20249.1|20333.1|20243.1|20340.5|20250.5|20327.4|20237.4|23
1656463410000|2022-06-29 00:43:30|20332.4|20242.4|20323.8|20233.8|20345.8|20255.8|20320.1|20230.1|25
1656463420000|2022-06-29 00:43:40|20323.5|20233.5|20324.8|20234.8|20326|20236|20323.1|20233.1|22
1656463430000|2022-06-29 00:43:50|20324.9|20234.9|20330.2|20240.2|20331.5|20241.5|20324.9|20234.9|18
1656463440000|2022-06-29 00:44:00|20328.6|20238.6|20329.9|20239.9|20330.2|20240.2|20327.7|20237.7|26
1656463450000|2022-06-29 00:44:10|20329.6|20239.6|20333.2|20243.2|20338|20248|20328.8|20238.8|28
1656463460000|2022-06-29 00:44:20|20336.6|20246.6|20343.1|20253.1|20348.7|20258.7|20336.6|20246.6|31
1656463470000|2022-06-29 00:44:30|20342.7|20252.7|20338.4|20248.4|20350.4|20260.4|20335.3|20245.3|30
1656463480000|2022-06-29 00:44:40|20339.1|20249.1|20318.7|20228.7|20341.6|20251.6|20318.7|20228.7|30
1656463490000|2022-06-29 00:44:50|20319.8|20229.8|20328.5|20238.5|20328.5|20238.5|20318.5|20228.5|30
1656463500000|2022-06-29 00:45:00|20324.9|20234.9|20332.5|20242.5|20339.8|20249.8|20322.9|20232.9|39
1656463510000|2022-06-29 00:45:10|20333|20243|20324.8|20234.8|20333.4|20243.4|20324.8|20234.8|23
1656463520000|2022-06-29 00:45:20|20326.3|20236.3|20305.9|20215.9|20329.5|20239.5|20305.5|20215.5|35
1656463530000|2022-06-29 00:45:30|20305.1|20215.1|20312.8|20222.8|20313.4|20223.4|20304.1|20214.1|19
1656463540000|2022-06-29 00:45:40|20313|20223|20328|20238|20330.3|20240.3|20313|20223|33
1656463550000|2022-06-29 00:45:50|20328.6|20238.6|20330.6|20240.6|20332.5|20242.5|20326.6|20236.6|31
1656463560000|2022-06-29 00:46:00|20330.7|20240.7|20338|20248|20338|20248|20330.4|20240.4|30
1656463570000|2022-06-29 00:46:10|20337.9|20247.9|20341.2|20251.2|20343.2|20253.2|20337.4|20247.4|26
1656463580000|2022-06-29 00:46:20|20341.3|20251.3|20341.8|20251.8|20342.8|20252.8|20340.9|20250.9|26
1656463590000|2022-06-29 00:46:30|20341.5|20251.5|20341.7|20251.7|20343.2|20253.2|20339.7|20249.7|30
1656463600000|2022-06-29 00:46:40|20341.3|20251.3|20340.3|20250.3|20343.3|20253.3|20336.4|20246.4|27
1656463610000|2022-06-29 00:46:50|20340.7|20250.7|20339.1|20249.1|20340.7|20250.7|20336.4|20246.4|25
1656463620000|2022-06-29 00:47:00|20338.7|20248.7|20338.3|20248.3|20338.7|20248.7|20335.8|20245.8|28
1656463630000|2022-06-29 00:47:10|20339.6|20249.6|20335.2|20245.2|20340|20250|20335|20245|18
1656463640000|2022-06-29 00:47:20|20334.9|20244.9|20333.9|20243.9|20335.3|20245.3|20332|20242|15
1656463650000|2022-06-29 00:47:30|20333.7|20243.7|20331.1|20241.1|20334.6|20244.6|20330.8|20240.8|23
1656463660000|2022-06-29 00:47:40|20330.9|20240.9|20330.9|20240.9|20331.2|20241.2|20330.2|20240.2|16
1656463670000|2022-06-29 00:47:50|20331.3|20241.3|20337.3|20247.3|20340|20250|20331.2|20241.2|29
1656463680000|2022-06-29 00:48:00|20337.5|20247.5|20333.2|20243.2|20337.5|20247.5|20333.2|20243.2|23
1656463690000|2022-06-29 00:48:10|20332.2|20242.2|20329.3|20239.3|20333.3|20243.3|20328.5|20238.5|24
1656463700000|2022-06-29 00:48:20|20329|20239|20328.6|20238.6|20329.6|20239.6|20327.5|20237.5|28
1656463710000|2022-06-29 00:48:30|20328.9|20238.9|20333.8|20243.8|20334.1|20244.1|20327.3|20237.3|26
1656463720000|2022-06-29 00:48:40|20333.9|20243.9|20339.5|20249.5|20339.5|20249.5|20330.8|20240.8|26
1656463730000|2022-06-29 00:48:50|20337.2|20247.2|20336.4|20246.4|20337.2|20247.2|20335.9|20245.9|21
1656463740000|2022-06-29 00:49:00|20336.1|20246.1|20331.2|20241.2|20336.1|20246.1|20330.3|20240.3|21
1656463750000|2022-06-29 00:49:10|20331.3|20241.3|20327.6|20237.6|20331.6|20241.6|20327.5|20237.5|22
1656463760000|2022-06-29 00:49:20|20328.6|20238.6|20328.9|20238.9|20332.3|20242.3|20328.2|20238.2|23
1656463770000|2022-06-29 00:49:30|20328.7|20238.7|20329.9|20239.9|20330.1|20240.1|20328.2|20238.2|16
1656463780000|2022-06-29 00:49:40|20330.1|20240.1|20347.6|20257.6|20347.6|20257.6|20329.9|20239.9|17
1656463790000|2022-06-29 00:49:50|20348.1|20258.1|20347.5|20257.5|20349.4|20259.4|20346.7|20256.7|29
1656463800000|2022-06-29 00:50:00|20346.9|20256.9|20352.6|20262.6|20353.1|20263.1|20343.3|20253.3|34
1656463810000|2022-06-29 00:50:10|20353.2|20263.2|20348.9|20258.9|20353.4|20263.4|20348.9|20258.9|27
1656463820000|2022-06-29 00:50:20|20349.2|20259.2|20355.8|20265.8|20355.8|20265.8|20349.2|20259.2|29
1656463830000|2022-06-29 00:50:30|20355.5|20265.5|20351|20261|20356.3|20266.3|20349.5|20259.5|23
1656463840000|2022-06-29 00:50:40|20350.7|20260.7|20349|20259|20350.7|20260.7|20348.7|20258.7|22
1656463850000|2022-06-29 00:50:50|20349.1|20259.1|20349.3|20259.3|20349.3|20259.3|20348.8|20258.8|7
1656463860000|2022-06-29 00:51:00|20349|20259|20349.1|20259.1|20349.2|20259.2|20348.9|20258.9|12
1656463870000|2022-06-29 00:51:10|20348.7|20258.7|20349.7|20259.7|20351.1|20261.1|20348.7|20258.7|20
1656463880000|2022-06-29 00:51:20|20349.8|20259.8|20348.4|20258.4|20350|20260|20348.4|20258.4|13
1656463890000|2022-06-29 00:51:30|20348.5|20258.5|20343.2|20253.2|20348.5|20258.5|20343.2|20253.2|21
1656463900000|2022-06-29 00:51:40|20342.7|20252.7|20333.2|20243.2|20343.1|20253.1|20332.7|20242.7|22
1656463910000|2022-06-29 00:51:50|20332.9|20242.9|20329.3|20239.3|20334.2|20244.2|20328.6|20238.6|17
1656463920000|2022-06-29 00:52:00|20329.1|20239.1|20321.5|20231.5|20329.4|20239.4|20319.9|20229.9|29
1656463930000|2022-06-29 00:52:10|20321.7|20231.7|20320.8|20230.8|20323.1|20233.1|20320.6|20230.6|20
1656463940000|2022-06-29 00:52:20|20320.7|20230.7|20323.1|20233.1|20325.4|20235.4|20320.7|20230.7|29
1656463950000|2022-06-29 00:52:30|20322.8|20232.8|20321.1|20231.1|20323.6|20233.6|20320.4|20230.4|22
1656463960000|2022-06-29 00:52:40|20320.9|20230.9|20321.4|20231.4|20322.4|20232.4|20320.4|20230.4|15
1656463970000|2022-06-29 00:52:50|20321.9|20231.9|20321|20231|20322.1|20232.1|20319.8|20229.8|12
1656463980000|2022-06-29 00:53:00|20321.2|20231.2|20306.3|20216.3|20321.2|20231.2|20306.3|20216.3|19
1656463990000|2022-06-29 00:53:10|20306|20216|20304.9|20214.9|20308|20218|20301.7|20211.7|25
1656464000000|2022-06-29 00:53:20|20305.1|20215.1|20301.8|20211.8|20305.5|20215.5|20301.8|20211.8|24
1656464010000|2022-06-29 00:53:30|20302.3|20212.3|20287|20197|20302.5|20212.5|20285.3|20195.3|34
1656464020000|2022-06-29 00:53:40|20287.6|20197.6|20275.2|20185.2|20288.9|20198.9|20274.2|20184.2|33
1656464030000|2022-06-29 00:53:50|20275.1|20185.1|20279|20189|20279.9|20189.9|20275.1|20185.1|31
1656464040000|2022-06-29 00:54:00|20278.9|20188.9|20273.9|20183.9|20278.9|20188.9|20269.2|20179.2|24
1656464050000|2022-06-29 00:54:10|20273|20183|20277.6|20187.6|20277.6|20187.6|20272|20182|29
1656464060000|2022-06-29 00:54:20|20278.8|20188.8|20297.8|20207.8|20299.4|20209.4|20278.8|20188.8|30
1656464070000|2022-06-29 00:54:30|20297.9|20207.9|20290.2|20200.2|20299|20209|20289.8|20199.8|24
1656464080000|2022-06-29 00:54:40|20289.9|20199.9|20288.5|20198.5|20290.6|20200.6|20288.1|20198.1|20
1656464090000|2022-06-29 00:54:50|20288.7|20198.7|20288.3|20198.3|20288.8|20198.8|20287.6|20197.6|21
1656464100000|2022-06-29 00:55:00|20288.2|20198.2|20288.4|20198.4|20292.3|20202.3|20287.5|20197.5|28
1656464110000|2022-06-29 00:55:10|20288.8|20198.8|20289.2|20199.2|20289.5|20199.5|20285.5|20195.5|34
1656464120000|2022-06-29 00:55:20|20286.6|20196.6|20279.9|20189.9|20286.6|20196.6|20279.1|20189.1|25
1656464130000|2022-06-29 00:55:30|20279.8|20189.8|20267|20177|20279.8|20189.8|20265.6|20175.6|30
1656464140000|2022-06-29 00:55:40|20269.2|20179.2|20267.7|20177.7|20270.5|20180.5|20267.7|20177.7|19
1656464150000|2022-06-29 00:55:50|20267.8|20177.8|20271.1|20181.1|20271.1|20181.1|20267.2|20177.2|33
1656464160000|2022-06-29 00:56:00|20270.8|20180.8|20271.5|20181.5|20274|20184|20267.7|20177.7|31
1656464170000|2022-06-29 00:56:10|20271.6|20181.6|20269.4|20179.4|20271.6|20181.6|20268.6|20178.6|22
1656464180000|2022-06-29 00:56:20|20269.1|20179.1|20266|20176|20270.2|20180.2|20265.9|20175.9|28
1656464190000|2022-06-29 00:56:30|20265.7|20175.7|20264.8|20174.8|20268.4|20178.4|20262.3|20172.3|31
1656464200000|2022-06-29 00:56:40|20265.2|20175.2|20266.5|20176.5|20267.9|20177.9|20264|20174|23
1656464210000|2022-06-29 00:56:50|20266.3|20176.3|20269.4|20179.4|20269.4|20179.4|20266.3|20176.3|24
1656464220000|2022-06-29 00:57:00|20269.3|20179.3|20267.6|20177.6|20272|20182|20266.1|20176.1|35
1656464230000|2022-06-29 00:57:10|20265.8|20175.8|20289.5|20199.5|20289.7|20199.7|20265.3|20175.3|26
1656464240000|2022-06-29 00:57:20|20289.7|20199.7|20289.6|20199.6|20289.9|20199.9|20289.4|20199.4|19
1656464250000|2022-06-29 00:57:30|20289.5|20199.5|20287.8|20197.8|20289.9|20199.9|20287.1|20197.1|20
1656464260000|2022-06-29 00:57:40|20287.9|20197.9|20286.1|20196.1|20287.9|20197.9|20284.6|20194.6|22
1656464270000|2022-06-29 00:57:50|20286.4|20196.4|20285.7|20195.7|20287.4|20197.4|20285.5|20195.5|25
1656464280000|2022-06-29 00:58:00|20285.6|20195.6|20285.5|20195.5|20286|20196|20284.8|20194.8|27
1656464290000|2022-06-29 00:58:10|20285.4|20195.4|20284.2|20194.2|20285.8|20195.8|20282.9|20192.9|30
1656464300000|2022-06-29 00:58:20|20283.9|20193.9|20292.4|20202.4|20293|20203|20282.7|20192.7|31
1656464310000|2022-06-29 00:58:30|20292.7|20202.7|20293.4|20203.4|20293.9|20203.9|20290.1|20200.1|29
1656464320000|2022-06-29 00:58:40|20292.9|20202.9|20296.3|20206.3|20296.4|20206.4|20292.6|20202.6|26
1656464330000|2022-06-29 00:58:50|20295.8|20205.8|20301.5|20211.5|20301.5|20211.5|20295.4|20205.4|24
1656464340000|2022-06-29 00:59:00|20302|20212|20309.2|20219.2|20310.2|20220.2|20301.8|20211.8|32
1656464350000|2022-06-29 00:59:10|20309.1|20219.1|20311|20221|20311|20221|20306.6|20216.6|30
1656464360000|2022-06-29 00:59:20|20310.4|20220.4|20324.3|20234.3|20326.5|20236.5|20309.9|20219.9|30
1656464370000|2022-06-29 00:59:30|20323.6|20233.6|20323.5|20233.5|20325.8|20235.8|20321.7|20231.7|29
1656464380000|2022-06-29 00:59:40|20323.8|20233.8|20318.9|20228.9|20324.3|20234.3|20314.5|20224.5|36
1656464390000|2022-06-29 00:59:50|20318.8|20228.8|20317.2|20227.2|20318.8|20228.8|20315.4|20225.4|25
1656464400000|2022-06-29 01:00:00|20317.1|20227.1|20319|20229|20323.3|20233.3|20313|20223|33
1656464410000|2022-06-29 01:00:10|20321.8|20231.8|20321.1|20231.1|20323.4|20233.4|20317.4|20227.4|31
1656464420000|2022-06-29 01:00:20|20319.1|20229.1|20317|20227|20320.4|20230.4|20313.2|20223.2|20
1656464430000|2022-06-29 01:00:30|20316.5|20226.5|20312.9|20222.9|20320.4|20230.4|20311.5|20221.5|25
1656464440000|2022-06-29 01:00:40|20313|20223|20314.5|20224.5|20315.4|20225.4|20312|20222|17
1656464450000|2022-06-29 01:00:50|20314.3|20224.3|20315.4|20225.4|20316.8|20226.8|20313.5|20223.5|22
1656464460000|2022-06-29 01:01:00|20315.5|20225.5|20310.5|20220.5|20317.5|20227.5|20307.6|20217.6|28
1656464470000|2022-06-29 01:01:10|20311|20221|20296.1|20206.1|20311|20221|20294.8|20204.8|35
1656464480000|2022-06-29 01:01:20|20296|20206|20297.8|20207.8|20303.3|20213.3|20295.8|20205.8|25
1656464490000|2022-06-29 01:01:30|20299.3|20209.3|20309.6|20219.6|20309.6|20219.6|20295.4|20205.4|29
1656464500000|2022-06-29 01:01:40|20305.3|20215.3|20305.8|20215.8|20313.6|20223.6|20304.7|20214.7|38
1656464510000|2022-06-29 01:01:50|20306.1|20216.1|20309.3|20219.3|20317.3|20227.3|20305.4|20215.4|31
1656464520000|2022-06-29 01:02:00|20312.8|20222.8|20310|20220|20317.8|20227.8|20306.5|20216.5|35
1656464530000|2022-06-29 01:02:10|20309.5|20219.5|20309|20219|20313.3|20223.3|20307.6|20217.6|15
1656464540000|2022-06-29 01:02:20|20308.2|20218.2|20288.7|20198.7|20309.5|20219.5|20288.1|20198.1|32
1656464550000|2022-06-29 01:02:30|20286.7|20196.7|20284.9|20194.9|20288.9|20198.9|20284|20194|21
1656464560000|2022-06-29 01:02:40|20286.9|20196.9|20279.5|20189.5|20288.1|20198.1|20279.5|20189.5|17
1656464570000|2022-06-29 01:02:50|20279.4|20189.4|20280.7|20190.7|20286.8|20196.8|20278.2|20188.2|23
1656464580000|2022-06-29 01:03:00|20282.6|20192.6|20285.7|20195.7|20286.7|20196.7|20279.9|20189.9|36
1656464590000|2022-06-29 01:03:10|20281.1|20191.1|20294.1|20204.1|20294.1|20204.1|20280.6|20190.6|29
1656464600000|2022-06-29 01:03:20|20292.6|20202.6|20291.1|20201.1|20296.8|20206.8|20283.1|20193.1|34
1656464610000|2022-06-29 01:03:30|20289.7|20199.7|20280.4|20190.4|20289.7|20199.7|20280.2|20190.2|24
1656464620000|2022-06-29 01:03:40|20280.2|20190.2|20278.9|20188.9|20281.8|20191.8|20277.9|20187.9|22
1656464630000|2022-06-29 01:03:50|20277.9|20187.9|20278|20188|20280.8|20190.8|20277.7|20187.7|27
1656464640000|2022-06-29 01:04:00|20277.3|20187.3|20280|20190|20281.4|20191.4|20277.3|20187.3|30
1656464650000|2022-06-29 01:04:10|20280.1|20190.1|20286.5|20196.5|20290|20200|20279.1|20189.1|28
1656464660000|2022-06-29 01:04:20|20286.3|20196.3|20287|20197|20288.7|20198.7|20285.6|20195.6|20
1656464670000|2022-06-29 01:04:30|20288.9|20198.9|20286.8|20196.8|20288.9|20198.9|20286.2|20196.2|26
1656464680000|2022-06-29 01:04:40|20286.1|20196.1|20287.4|20197.4|20289.6|20199.6|20286|20196|25
1656464690000|2022-06-29 01:04:50|20288.8|20198.8|20286.3|20196.3|20292.2|20202.2|20285.4|20195.4|23
1656464700000|2022-06-29 01:05:00|20286.2|20196.2|20286.3|20196.3|20290.2|20200.2|20285.5|20195.5|9
1656464710000|2022-06-29 01:05:10|20286.2|20196.2|20278.4|20188.4|20288.9|20198.9|20278.4|20188.4|22
1656464720000|2022-06-29 01:05:20|20277.5|20187.5|20278.7|20188.7|20280.8|20190.8|20277.5|20187.5|17
1656464730000|2022-06-29 01:05:30|20278.2|20188.2|20278.3|20188.3|20279.7|20189.7|20277.4|20187.4|16
1656464740000|2022-06-29 01:05:40|20277.3|20187.3|20274.9|20184.9|20278.3|20188.3|20274.1|20184.1|14
1656464750000|2022-06-29 01:05:50|20273.4|20183.4|20272.8|20182.8|20275.2|20185.2|20272.7|20182.7|27
1656464760000|2022-06-29 01:06:00|20269.2|20179.2|20268.5|20178.5|20270.9|20180.9|20264.6|20174.6|25
1656464770000|2022-06-29 01:06:10|20268.8|20178.8|20270.8|20180.8|20275.4|20185.4|20268.8|20178.8|25
1656464780000|2022-06-29 01:06:20|20271.4|20181.4|20277.8|20187.8|20277.8|20187.8|20271.4|20181.4|26
1656464790000|2022-06-29 01:06:30|20278.1|20188.1|20275.9|20185.9|20286.1|20196.1|20275.9|20185.9|32
1656464800000|2022-06-29 01:06:40|20275.3|20185.3|20275.9|20185.9|20277.9|20187.9|20275.3|20185.3|26
1656464810000|2022-06-29 01:06:50|20276|20186|20279.2|20189.2|20280.8|20190.8|20275.5|20185.5|22
1656464820000|2022-06-29 01:07:00|20279.4|20189.4|20283.9|20193.9|20287.1|20197.1|20279|20189|27
1656464830000|2022-06-29 01:07:10|20284.8|20194.8|20283.9|20193.9|20286.5|20196.5|20282.5|20192.5|25
1656464840000|2022-06-29 01:07:20|20283.5|20193.5|20282.2|20192.2|20287.2|20197.2|20279.3|20189.3|23
1656464850000|2022-06-29 01:07:30|20280.8|20190.8|20278.7|20188.7|20280.8|20190.8|20277.7|20187.7|21
1656464860000|2022-06-29 01:07:40|20279.4|20189.4|20284.8|20194.8|20284.8|20194.8|20278.2|20188.2|26
1656464870000|2022-06-29 01:07:50|20284.7|20194.7|20303.5|20213.5|20303.5|20213.5|20284.5|20194.5|33
1656464880000|2022-06-29 01:08:00|20305.2|20215.2|20309.4|20219.4|20313.6|20223.6|20305.2|20215.2|40
1656464890000|2022-06-29 01:08:10|20309.5|20219.5|20318.9|20228.9|20323.6|20233.6|20309.5|20219.5|38
1656464900000|2022-06-29 01:08:20|20318.8|20228.8|20319.9|20229.9|20321.4|20231.4|20315.5|20225.5|33
1656464910000|2022-06-29 01:08:30|20319|20229|20322.2|20232.2|20324.3|20234.3|20318.7|20228.7|31
1656464920000|2022-06-29 01:08:40|20321.4|20231.4|20318.8|20228.8|20323.7|20233.7|20318.8|20228.8|22
1656464930000|2022-06-29 01:08:50|20313.1|20223.1|20324.2|20234.2|20325.6|20235.6|20313.1|20223.1|26
1656464940000|2022-06-29 01:09:00|20323.8|20233.8|20325.2|20235.2|20331.1|20241.1|20323.8|20233.8|28
1656464950000|2022-06-29 01:09:10|20326|20236|20324.1|20234.1|20328.4|20238.4|20323.1|20233.1|24
1656464960000|2022-06-29 01:09:20|20323.7|20233.7|20324.2|20234.2|20325.9|20235.9|20322.3|20232.3|29
1656464970000|2022-06-29 01:09:30|20324.6|20234.6|20322|20232|20326.3|20236.3|20322|20232|21
1656464980000|2022-06-29 01:09:40|20322.3|20232.3|20323.7|20233.7|20324.5|20234.5|20317.7|20227.7|17
1656464990000|2022-06-29 01:09:50|20323.6|20233.6|20326.2|20236.2|20326.2|20236.2|20322.3|20232.3|22
1656465000000|2022-06-29 01:10:00|20326|20236|20326.8|20236.8|20329.7|20239.7|20324.6|20234.6|26
1656465010000|2022-06-29 01:10:10|20326.7|20236.7|20326.6|20236.6|20328.1|20238.1|20325|20235|22
1656465020000|2022-06-29 01:10:20|20326.2|20236.2|20342.3|20252.3|20342.3|20252.3|20325.7|20235.7|36
1656465030000|2022-06-29 01:10:30|20341.5|20251.5|20346.4|20256.4|20347.2|20257.2|20335.5|20245.5|33
1656465040000|2022-06-29 01:10:40|20346.3|20256.3|20357.3|20267.3|20358.4|20268.4|20346.2|20256.2|33
1656465050000|2022-06-29 01:10:50|20356.3|20266.3|20354.5|20264.5|20361.9|20271.9|20353.5|20263.5|27
1656465060000|2022-06-29 01:11:00|20353.8|20263.8|20348.9|20258.9|20355.8|20265.8|20348.6|20258.6|25
1656465070000|2022-06-29 01:11:10|20351.5|20261.5|20341.2|20251.2|20359.2|20269.2|20341|20251|24
1656465080000|2022-06-29 01:11:20|20341.4|20251.4|20339.3|20249.3|20343.3|20253.3|20338.3|20248.3|25
1656465090000|2022-06-29 01:11:30|20339.4|20249.4|20338.5|20248.5|20342.2|20252.2|20337.7|20247.7|29
1656465100000|2022-06-29 01:11:40|20339.3|20249.3|20339.3|20249.3|20340.9|20250.9|20337.8|20247.8|19
1656465110000|2022-06-29 01:11:50|20338.4|20248.4|20335.2|20245.2|20339|20249|20332.7|20242.7|28
1656465120000|2022-06-29 01:12:00|20334.1|20244.1|20330.9|20240.9|20335.2|20245.2|20330.1|20240.1|23
1656465130000|2022-06-29 01:12:10|20331.7|20241.7|20330|20240|20333|20243|20328.8|20238.8|20
1656465140000|2022-06-29 01:12:20|20329.2|20239.2|20329.4|20239.4|20330.1|20240.1|20329|20239|18
1656465150000|2022-06-29 01:12:30|20329.3|20239.3|20330.4|20240.4|20332.4|20242.4|20329.3|20239.3|19
1656465160000|2022-06-29 01:12:40|20331.2|20241.2|20330.4|20240.4|20331.2|20241.2|20330|20240|13
1656465170000|2022-06-29 01:12:50|20330.3|20240.3|20333.7|20243.7|20333.7|20243.7|20330|20240|26
1656465180000|2022-06-29 01:13:00|20334.1|20244.1|20334.3|20244.3|20343.7|20253.7|20331.9|20241.9|24
1656465190000|2022-06-29 01:13:10|20334.6|20244.6|20332.6|20242.6|20334.6|20244.6|20332.1|20242.1|14
1656465200000|2022-06-29 01:13:20|20333|20243|20337.4|20247.4|20337.4|20247.4|20332.3|20242.3|27
1656465210000|2022-06-29 01:13:30|20337.5|20247.5|20340.4|20250.4|20341.4|20251.4|20336.1|20246.1|25
1656465220000|2022-06-29 01:13:40|20340.9|20250.9|20338.6|20248.6|20343.2|20253.2|20338.4|20248.4|19
1656465230000|2022-06-29 01:13:50|20338.5|20248.5|20345.6|20255.6|20346.6|20256.6|20332.5|20242.5|25
1656465240000|2022-06-29 01:14:00|20345.4|20255.4|20343.6|20253.6|20345.4|20255.4|20339.3|20249.3|24
1656465250000|2022-06-29 01:14:10|20342.6|20252.6|20346.1|20256.1|20347.2|20257.2|20339.2|20249.2|27
1656465260000|2022-06-29 01:14:20|20345.5|20255.5|20339.4|20249.4|20350.3|20260.3|20339|20249|26
1656465270000|2022-06-29 01:14:30|20340.4|20250.4|20342.2|20252.2|20344.6|20254.6|20339.2|20249.2|26
1656465280000|2022-06-29 01:14:40|20342|20252|20340.2|20250.2|20345.4|20255.4|20340.2|20250.2|25
1656465290000|2022-06-29 01:14:50|20339.9|20249.9|20340.3|20250.3|20340.8|20250.8|20339.9|20249.9|12
1656465300000|2022-06-29 01:15:00|20339.9|20249.9|20342.4|20252.4|20342.4|20252.4|20339.9|20249.9|17
1656465310000|2022-06-29 01:15:10|20342.9|20252.9|20347.8|20257.8|20347.8|20257.8|20339.7|20249.7|19
1656465320000|2022-06-29 01:15:20|20348|20258|20344.6|20254.6|20353.2|20263.2|20343.4|20253.4|35
1656465330000|2022-06-29 01:15:30|20344.5|20254.5|20343.1|20253.1|20349|20259|20342.8|20252.8|30
1656465340000|2022-06-29 01:15:40|20343.7|20253.7|20339.8|20249.8|20344|20254|20338.1|20248.1|28
1656465350000|2022-06-29 01:15:50|20341.2|20251.2|20346.8|20256.8|20347.4|20257.4|20340.1|20250.1|27
1656465360000|2022-06-29 01:16:00|20346.7|20256.7|20346.2|20256.2|20349.8|20259.8|20342.9|20252.9|28
1656465370000|2022-06-29 01:16:10|20346.6|20256.6|20348.2|20258.2|20349.3|20259.3|20345.9|20255.9|30
1656465380000|2022-06-29 01:16:20|20348.1|20258.1|20348|20258|20348.3|20258.3|20347.3|20257.3|25
1656465390000|2022-06-29 01:16:30|20348.2|20258.2|20353.2|20263.2|20355.6|20265.6|20347.6|20257.6|29
1656465400000|2022-06-29 01:16:40|20351.4|20261.4|20345.4|20255.4|20352.3|20262.3|20343.9|20253.9|27
1656465410000|2022-06-29 01:16:50|20345.7|20255.7|20346.1|20256.1|20349|20259|20342.7|20252.7|30
1656465420000|2022-06-29 01:17:00|20346.2|20256.2|20345.3|20255.3|20348.7|20258.7|20345.3|20255.3|30
1656465430000|2022-06-29 01:17:10|20345.6|20255.6|20346.2|20256.2|20356|20266|20344.3|20254.3|32
1656465440000|2022-06-29 01:17:20|20349.3|20259.3|20351.1|20261.1|20354|20264|20345.4|20255.4|30
1656465450000|2022-06-29 01:17:30|20352.9|20262.9|20358.9|20268.9|20359.2|20269.2|20351.5|20261.5|31
1656465460000|2022-06-29 01:17:40|20358.2|20268.2|20378.3|20288.3|20383.4|20293.4|20357.5|20267.5|38
1656465470000|2022-06-29 01:17:50|20379.7|20289.7|20368.9|20278.9|20383.8|20293.8|20368.6|20278.6|38
1656465480000|2022-06-29 01:18:00|20369.6|20279.6|20371.2|20281.2|20371.2|20281.2|20366|20276|29
1656465490000|2022-06-29 01:18:10|20368.6|20278.6|20356.1|20266.1|20371.2|20281.2|20354.6|20264.6|22
1656465500000|2022-06-29 01:18:20|20356.2|20266.2|20355.6|20265.6|20359.3|20269.3|20355.5|20265.5|24
1656465510000|2022-06-29 01:18:30|20356|20266|20356.1|20266.1|20357|20267|20355.4|20265.4|21
1656465520000|2022-06-29 01:18:40|20355.6|20265.6|20359|20269|20359.9|20269.9|20355.3|20265.3|8
1656465530000|2022-06-29 01:18:50|20360|20270|20360.3|20270.3|20360.4|20270.4|20357.3|20267.3|16
1656465540000|2022-06-29 01:19:00|20360.1|20270.1|20360.6|20270.6|20362|20272|20358.6|20268.6|8
1656465550000|2022-06-29 01:19:10|20360.5|20270.5|20358.5|20268.5|20362.9|20272.9|20353.8|20263.8|21
1656465560000|2022-06-29 01:19:20|20356.1|20266.1|20356|20266|20359.7|20269.7|20352.8|20262.8|28
1656465570000|2022-06-29 01:19:30|20356.1|20266.1|20354.3|20264.3|20357.1|20267.1|20353.8|20263.8|18
1656465580000|2022-06-29 01:19:40|20354.7|20264.7|20353|20263|20358.9|20268.9|20353|20263|21
1656465590000|2022-06-29 01:19:50|20354|20264|20357.3|20267.3|20357.5|20267.5|20352.7|20262.7|20
1656465600000|2022-06-29 01:20:00|20358.4|20268.4|20354.8|20264.8|20361.6|20271.6|20350.7|20260.7|34
1656465610000|2022-06-29 01:20:10|20352.8|20262.8|20355.6|20265.6|20356.8|20266.8|20352.5|20262.5|31
1656465620000|2022-06-29 01:20:20|20355.4|20265.4|20354.4|20264.4|20358.3|20268.3|20352|20262|28
1656465630000|2022-06-29 01:20:30|20354.5|20264.5|20354.4|20264.4|20358|20268|20353.4|20263.4|16
1656465640000|2022-06-29 01:20:40|20355.2|20265.2|20354.1|20264.1|20357.2|20267.2|20348.3|20258.3|23
1656465650000|2022-06-29 01:20:50|20354|20264|20355.1|20265.1|20364.4|20274.4|20354|20264|23
1656465660000|2022-06-29 01:21:00|20362.1|20272.1|20356.5|20266.5|20362.4|20272.4|20353.7|20263.7|13
1656465670000|2022-06-29 01:21:10|20355.9|20265.9|20348.5|20258.5|20356.5|20266.5|20347.4|20257.4|21
1656465680000|2022-06-29 01:21:20|20362|20272|20361.9|20271.9|20362|20272|20357.1|20267.1|6
1656465690000|2022-06-29 01:21:30|20360.5|20270.5|20364.3|20274.3|20364.4|20274.4|20355.9|20265.9|7
1656465700000|2022-06-29 01:21:40|20361.9|20271.9|20354.4|20264.4|20364.4|20274.4|20353.6|20263.6|11
1656465710000|2022-06-29 01:21:50|20352.9|20262.9|20346.3|20256.3|20352.9|20262.9|20343.7|20253.7|20
1656465720000|2022-06-29 01:22:00|20346.4|20256.4|20348.7|20258.7|20350.4|20260.4|20346.3|20256.3|22
1656465730000|2022-06-29 01:22:10|20348.2|20258.2|20349.9|20259.9|20352|20262|20345.9|20255.9|27
1656465740000|2022-06-29 01:22:20|20349.6|20259.6|20351.6|20261.6|20354.4|20264.4|20347.7|20257.7|28
1656465750000|2022-06-29 01:22:30|20351.4|20261.4|20350.9|20260.9|20354.7|20264.7|20350.7|20260.7|26
1656465760000|2022-06-29 01:22:40|20350.8|20260.8|20351.9|20261.9|20354.5|20264.5|20348.3|20258.3|27
1656465770000|2022-06-29 01:22:50|20351.1|20261.1|20355.6|20265.6|20355.8|20265.8|20347.3|20257.3|29
1656465780000|2022-06-29 01:23:00|20355.3|20265.3|20349.9|20259.9|20355.6|20265.6|20349.8|20259.8|29
1656465790000|2022-06-29 01:23:10|20351.7|20261.7|20353.4|20263.4|20354|20264|20348.9|20258.9|23
1656465800000|2022-06-29 01:23:20|20352.6|20262.6|20348.9|20258.9|20360.9|20270.9|20348.3|20258.3|17
1656465810000|2022-06-29 01:23:30|20348.5|20258.5|20345.6|20255.6|20352.9|20262.9|20343.1|20253.1|25
1656465820000|2022-06-29 01:23:40|20351.4|20261.4|20359.4|20269.4|20359.7|20269.7|20349.2|20259.2|19
1656465830000|2022-06-29 01:23:50|20349.9|20259.9|20352|20262|20361.8|20271.8|20345.7|20255.7|16
1656465840000|2022-06-29 01:24:00|20345.6|20255.6|20347|20257|20347.4|20257.4|20345.6|20255.6|14
1656465850000|2022-06-29 01:24:10|20351.5|20261.5|20345.3|20255.3|20351.6|20261.6|20341|20251|30
1656465860000|2022-06-29 01:24:20|20342.7|20252.7|20349.1|20259.1|20353.2|20263.2|20342.5|20252.5|28
1656465870000|2022-06-29 01:24:30|20348.8|20258.8|20352.4|20262.4|20354.9|20264.9|20347.1|20257.1|24
1656465880000|2022-06-29 01:24:40|20352.6|20262.6|20357.4|20267.4|20359.9|20269.9|20346|20256|33
1656465890000|2022-06-29 01:24:50|20350.9|20260.9|20351.7|20261.7|20359.1|20269.1|20340.2|20250.2|33
1656465900000|2022-06-29 01:25:00|20349.7|20259.7|20346.5|20256.5|20352.7|20262.7|20346.5|20256.5|27
1656465910000|2022-06-29 01:25:10|20339.1|20249.1|20340.2|20250.2|20341.2|20251.2|20337.1|20247.1|28
1656465920000|2022-06-29 01:25:20|20339.3|20249.3|20339.4|20249.4|20340.7|20250.7|20339.2|20249.2|18
1656465930000|2022-06-29 01:25:30|20340|20250|20339.7|20249.7|20341.8|20251.8|20337.8|20247.8|14
1656465940000|2022-06-29 01:25:40|20339.1|20249.1|20337.9|20247.9|20341.1|20251.1|20337.9|20247.9|25
1656465950000|2022-06-29 01:25:50|20339|20249|20341.4|20251.4|20341.4|20251.4|20335.7|20245.7|17
1656465960000|2022-06-29 01:26:00|20340.3|20250.3|20342.4|20252.4|20343.1|20253.1|20340.2|20250.2|20
1656465970000|2022-06-29 01:26:10|20341.2|20251.2|20340.1|20250.1|20342.4|20252.4|20339.6|20249.6|15
1656465980000|2022-06-29 01:26:20|20339.7|20249.7|20340.8|20250.8|20341.7|20251.7|20339.4|20249.4|19
1656465990000|2022-06-29 01:26:30|20340.6|20250.6|20344.4|20254.4|20345.2|20255.2|20338.6|20248.6|20
1656466000000|2022-06-29 01:26:40|20340.9|20250.9|20347.9|20257.9|20349.5|20259.5|20340.9|20250.9|29
1656466010000|2022-06-29 01:26:50|20348|20258|20351.5|20261.5|20352.1|20262.1|20347.8|20257.8|28
1656466020000|2022-06-29 01:27:00|20351.2|20261.2|20351.7|20261.7|20357.7|20267.7|20348.9|20258.9|31
1656466030000|2022-06-29 01:27:10|20351.6|20261.6|20365.1|20275.1|20368.8|20278.8|20349|20259|35
1656466040000|2022-06-29 01:27:20|20371|20281|20371.4|20281.4|20371.4|20281.4|20364.4|20274.4|36
1656466050000|2022-06-29 01:27:30|20368.5|20278.5|20370.1|20280.1|20373.7|20283.7|20368.4|20278.4|24
1656466060000|2022-06-29 01:27:40|20370.2|20280.2|20376.1|20286.1|20379.6|20289.6|20367.9|20277.9|29
1656466070000|2022-06-29 01:27:50|20376.3|20286.3|20376.2|20286.2|20381.6|20291.6|20368.6|20278.6|27
1656466080000|2022-06-29 01:28:00|20376.1|20286.1|20368.4|20278.4|20379.7|20289.7|20367.5|20277.5|24
1656466090000|2022-06-29 01:28:10|20376.4|20286.4|20376.3|20286.3|20383.4|20293.4|20374.9|20284.9|33
1656466100000|2022-06-29 01:28:20|20376.5|20286.5|20385|20295|20390.3|20300.3|20372.5|20282.5|29
1656466110000|2022-06-29 01:28:30|20385.5|20295.5|20376.7|20286.7|20385.5|20295.5|20375.8|20285.8|32
1656466120000|2022-06-29 01:28:40|20376.9|20286.9|20377.7|20287.7|20384.3|20294.3|20372.8|20282.8|29
1656466130000|2022-06-29 01:28:50|20378.4|20288.4|20374|20284|20382.5|20292.5|20372.1|20282.1|22
1656466140000|2022-06-29 01:29:00|20375.9|20285.9|20373.1|20283.1|20385.4|20295.4|20370.1|20280.1|30
1656466150000|2022-06-29 01:29:10|20376.7|20286.7|20375|20285|20382.6|20292.6|20372.8|20282.8|28
1656466160000|2022-06-29 01:29:20|20374.7|20284.7|20374.5|20284.5|20377|20287|20374.5|20284.5|20
1656466170000|2022-06-29 01:29:30|20374.7|20284.7|20374.9|20284.9|20376.3|20286.3|20374.3|20284.3|19
1656466180000|2022-06-29 01:29:40|20374.8|20284.8|20374.4|20284.4|20375.6|20285.6|20373.4|20283.4|30
1656466190000|2022-06-29 01:29:50|20375.9|20285.9|20373.5|20283.5|20376.9|20286.9|20371.2|20281.2|28
1656466200000|2022-06-29 01:30:00|20373.4|20283.4|20374.6|20284.6|20375.4|20285.4|20372.5|20282.5|23
1656466210000|2022-06-29 01:30:10|20372.2|20282.2|20371.7|20281.7|20376.7|20286.7|20371.7|20281.7|12
1656466220000|2022-06-29 01:30:20|20371.9|20281.9|20369.7|20279.7|20382|20292|20369.7|20279.7|23
1656466230000|2022-06-29 01:30:30|20377.1|20287.1|20378.1|20288.1|20378.1|20288.1|20373.2|20283.2|32
1656466240000|2022-06-29 01:30:40|20379.3|20289.3|20379|20289|20379.3|20289.3|20377.5|20287.5|26
1656466250000|2022-06-29 01:30:50|20378.1|20288.1|20378.5|20288.5|20379|20289|20377.8|20287.8|24
1656466260000|2022-06-29 01:31:00|20378.3|20288.3|20378.7|20288.7|20379.1|20289.1|20378.1|20288.1|15
1656466270000|2022-06-29 01:31:10|20378.8|20288.8|20377.3|20287.3|20385.8|20295.8|20372.5|20282.5|30
1656466280000|2022-06-29 01:31:20|20377.4|20287.4|20366.2|20276.2|20379.9|20289.9|20363.9|20273.9|24
1656466290000|2022-06-29 01:31:30|20366.9|20276.9|20367.7|20277.7|20367.7|20277.7|20363.4|20273.4|23
1656466300000|2022-06-29 01:31:40|20367|20277|20356.3|20266.3|20372.2|20282.2|20352.1|20262.1|32
1656466310000|2022-06-29 01:31:50|20360.9|20270.9|20363.1|20273.1|20368.5|20278.5|20358.3|20268.3|28
1656466320000|2022-06-29 01:32:00|20363.8|20273.8|20371.4|20281.4|20373.3|20283.3|20363.8|20273.8|29
1656466330000|2022-06-29 01:32:10|20373.8|20283.8|20373|20283|20374|20284|20369.8|20279.8|22
1656466340000|2022-06-29 01:32:20|20374.4|20284.4|20375.2|20285.2|20375.4|20285.4|20372.4|20282.4|24
1656466350000|2022-06-29 01:32:30|20374.9|20284.9|20375.2|20285.2|20376.6|20286.6|20372.6|20282.6|27
1656466360000|2022-06-29 01:32:40|20375|20285|20372.7|20282.7|20375.4|20285.4|20370.6|20280.6|26
1656466370000|2022-06-29 01:32:50|20372.2|20282.2|20371.1|20281.1|20376.2|20286.2|20371.1|20281.1|29
1656466380000|2022-06-29 01:33:00|20376.7|20286.7|20373.4|20283.4|20376.7|20286.7|20373.4|20283.4|22
1656466390000|2022-06-29 01:33:10|20373.3|20283.3|20374.1|20284.1|20375.5|20285.5|20372.1|20282.1|23
1656466400000|2022-06-29 01:33:20|20374.4|20284.4|20380.8|20290.8|20380.8|20290.8|20372.9|20282.9|32
1656466410000|2022-06-29 01:33:30|20379.5|20289.5|20379|20289|20379.6|20289.6|20378.6|20288.6|14
1656466420000|2022-06-29 01:33:40|20377.5|20287.5|20377.6|20287.6|20378.9|20288.9|20377.3|20287.3|22
1656466430000|2022-06-29 01:33:50|20377.5|20287.5|20375|20285|20381.7|20291.7|20374.9|20284.9|25
1656466440000|2022-06-29 01:34:00|20374.9|20284.9|20376.8|20286.8|20379.5|20289.5|20374.6|20284.6|21
1656466450000|2022-06-29 01:34:10|20376.9|20286.9|20375.2|20285.2|20376.9|20286.9|20375|20285|18
1656466460000|2022-06-29 01:34:20|20374.9|20284.9|20377.2|20287.2|20379|20289|20373.7|20283.7|26
1656466470000|2022-06-29 01:34:30|20377.4|20287.4|20380|20290|20380.3|20290.3|20376|20286|29
1656466480000|2022-06-29 01:34:40|20379.8|20289.8|20381.1|20291.1|20381.2|20291.2|20379.8|20289.8|11
1656466490000|2022-06-29 01:34:50|20381.2|20291.2|20381.5|20291.5|20381.5|20291.5|20380|20290|9
1656466500000|2022-06-29 01:35:00|20381.6|20291.6|20380.5|20290.5|20382.1|20292.1|20380.2|20290.2|20
1656466510000|2022-06-29 01:35:10|20380.4|20290.4|20380.4|20290.4|20381.6|20291.6|20377.9|20287.9|22
1656466520000|2022-06-29 01:35:20|20380.3|20290.3|20381.5|20291.5|20383.7|20293.7|20380.3|20290.3|20
1656466530000|2022-06-29 01:35:30|20381.6|20291.6|20380.4|20290.4|20381.8|20291.8|20379.9|20289.9|15
1656466540000|2022-06-29 01:35:40|20380.5|20290.5|20380.1|20290.1|20381.4|20291.4|20380.1|20290.1|14
1656466550000|2022-06-29 01:35:50|20379.4|20289.4|20380.8|20290.8|20381.8|20291.8|20379.4|20289.4|15
1656466560000|2022-06-29 01:36:00|20379.9|20289.9|20380.4|20290.4|20381|20291|20379.5|20289.5|17
1656466570000|2022-06-29 01:36:10|20380.6|20290.6|20381.5|20291.5|20381.6|20291.6|20379.8|20289.8|17
1656466580000|2022-06-29 01:36:20|20382.2|20292.2|20381.1|20291.1|20382.7|20292.7|20379.5|20289.5|20
1656466590000|2022-06-29 01:36:30|20381.2|20291.2|20381.3|20291.3|20382.8|20292.8|20379.8|20289.8|19
1656466600000|2022-06-29 01:36:40|20381.2|20291.2|20381.4|20291.4|20382.1|20292.1|20379.9|20289.9|16
1656466610000|2022-06-29 01:36:50|20381.2|20291.2|20381.3|20291.3|20381.4|20291.4|20379.4|20289.4|20
1656466620000|2022-06-29 01:37:00|20381.4|20291.4|20380.7|20290.7|20382.1|20292.1|20380.6|20290.6|23
1656466630000|2022-06-29 01:37:10|20380.8|20290.8|20377.4|20287.4|20381.1|20291.1|20376|20286|21
1656466640000|2022-06-29 01:37:20|20377.2|20287.2|20379.4|20289.4|20379.5|20289.5|20377.2|20287.2|24
1656466650000|2022-06-29 01:37:30|20379.3|20289.3|20379.2|20289.2|20381.4|20291.4|20378.9|20288.9|20
1656466660000|2022-06-29 01:37:40|20379.3|20289.3|20380.6|20290.6|20381.2|20291.2|20377.8|20287.8|23
1656466670000|2022-06-29 01:37:50|20380.5|20290.5|20380.6|20290.6|20381.7|20291.7|20379.2|20289.2|27
1656466680000|2022-06-29 01:38:00|20380.7|20290.7|20381.1|20291.1|20381.9|20291.9|20377.4|20287.4|24
1656466690000|2022-06-29 01:38:10|20381.3|20291.3|20380.9|20290.9|20384.4|20294.4|20380.5|20290.5|22
1656466700000|2022-06-29 01:38:20|20381|20291|20401.7|20311.7|20401.8|20311.8|20380.9|20290.9|31
1656466710000|2022-06-29 01:38:30|20401.5|20311.5|20394.9|20304.9|20405|20315|20393|20303|30
1656466720000|2022-06-29 01:38:40|20391.9|20301.9|20386.6|20296.6|20393.7|20303.7|20383.7|20293.7|32
1656466730000|2022-06-29 01:38:50|20387.6|20297.6|20383.2|20293.2|20387.6|20297.6|20381.8|20291.8|34
1656466740000|2022-06-29 01:39:00|20385.5|20295.5|20378|20288|20386.6|20296.6|20377.2|20287.2|34
1656466750000|2022-06-29 01:39:10|20374.9|20284.9|20374.2|20284.2|20377.5|20287.5|20371|20281|36
1656466760000|2022-06-29 01:39:20|20375|20285|20378.9|20288.9|20378.9|20288.9|20372.3|20282.3|35
1656466770000|2022-06-29 01:39:30|20378.8|20288.8|20378|20288|20382.4|20292.4|20375.5|20285.5|27
1656466780000|2022-06-29 01:39:40|20376.4|20286.4|20374.3|20284.3|20381.2|20291.2|20374.1|20284.1|25
1656466790000|2022-06-29 01:39:50|20374.2|20284.2|20374.7|20284.7|20377.8|20287.8|20373.9|20283.9|28
1656466800000|2022-06-29 01:40:00|20375.3|20285.3|20370.1|20280.1|20383.7|20293.7|20370.1|20280.1|23
1656466810000|2022-06-29 01:40:10|20369.9|20279.9|20374.4|20284.4|20381.5|20291.5|20368.8|20278.8|34
1656466820000|2022-06-29 01:40:20|20373.9|20283.9|20375.1|20285.1|20377.2|20287.2|20372.6|20282.6|26
1656466830000|2022-06-29 01:40:30|20375.2|20285.2|20371.8|20281.8|20376.6|20286.6|20369.8|20279.8|28
1656466840000|2022-06-29 01:40:40|20371.7|20281.7|20371.2|20281.2|20375.2|20285.2|20369.8|20279.8|32
1656466850000|2022-06-29 01:40:50|20373.4|20283.4|20371.1|20281.1|20374.5|20284.5|20370.9|20280.9|26
1656466860000|2022-06-29 01:41:00|20371.5|20281.5|20370.4|20280.4|20375.9|20285.9|20370|20280|33
1656466870000|2022-06-29 01:41:10|20371.4|20281.4|20364|20274|20371.4|20281.4|20359.3|20269.3|36
1656466880000|2022-06-29 01:41:20|20362.6|20272.6|20362.4|20272.4|20364.5|20274.5|20361.1|20271.1|28
1656466890000|2022-06-29 01:41:30|20363.7|20273.7|20363.6|20273.6|20364.5|20274.5|20362.3|20272.3|29
1656466900000|2022-06-29 01:41:40|20364.7|20274.7|20362.3|20272.3|20365.1|20275.1|20361.3|20271.3|33
1656466910000|2022-06-29 01:41:50|20361.3|20271.3|20360.1|20270.1|20363.2|20273.2|20359.5|20269.5|28
1656466920000|2022-06-29 01:42:00|20361|20271|20362.2|20272.2|20362.9|20272.9|20359.4|20269.4|27
1656466930000|2022-06-29 01:42:10|20362.9|20272.9|20364|20274|20364|20274|20360.5|20270.5|25
1656466940000|2022-06-29 01:42:20|20363.1|20273.1|20365.6|20275.6|20367.5|20277.5|20359.8|20269.8|34
1656466950000|2022-06-29 01:42:30|20365.9|20275.9|20365.6|20275.6|20368.7|20278.7|20363.9|20273.9|25
1656466960000|2022-06-29 01:42:40|20365.5|20275.5|20363.9|20273.9|20366.5|20276.5|20363.3|20273.3|30
1656466970000|2022-06-29 01:42:50|20362.7|20272.7|20361|20271|20363.4|20273.4|20356.6|20266.6|21
1656466980000|2022-06-29 01:43:00|20361.1|20271.1|20360.6|20270.6|20362.9|20272.9|20360.5|20270.5|18
1656466990000|2022-06-29 01:43:10|20360.7|20270.7|20361.4|20271.4|20362.2|20272.2|20360.6|20270.6|16
1656467000000|2022-06-29 01:43:20|20361.8|20271.8|20362.8|20272.8|20363.3|20273.3|20358.1|20268.1|24
1656467010000|2022-06-29 01:43:30|20362.7|20272.7|20370.7|20280.7|20372.6|20282.6|20362.7|20272.7|23
1656467020000|2022-06-29 01:43:40|20371.7|20281.7|20369|20279|20371.7|20281.7|20368.2|20278.2|29
1656467030000|2022-06-29 01:43:50|20369.1|20279.1|20367.9|20277.9|20370|20280|20367.1|20277.1|30
1656467040000|2022-06-29 01:44:00|20368.1|20278.1|20375.4|20285.4|20376.7|20286.7|20368|20278|31
1656467050000|2022-06-29 01:44:10|20375.6|20285.6|20381.8|20291.8|20384.2|20294.2|20375.6|20285.6|29
1656467060000|2022-06-29 01:44:20|20381.7|20291.7|20380.1|20290.1|20381.7|20291.7|20379.8|20289.8|22
1656467070000|2022-06-29 01:44:30|20380|20290|20377.2|20287.2|20380|20290|20375.2|20285.2|18
1656467080000|2022-06-29 01:44:40|20377.1|20287.1|20378.6|20288.6|20379.1|20289.1|20377.1|20287.1|20
1656467090000|2022-06-29 01:44:50|20378.5|20288.5|20380.5|20290.5|20382.7|20292.7|20376.7|20286.7|22
1656467100000|2022-06-29 01:45:00|20380.3|20290.3|20382.1|20292.1|20383|20293|20379.8|20289.8|22
1656467110000|2022-06-29 01:45:10|20381.9|20291.9|20378.1|20288.1|20384|20294|20378.1|20288.1|26
1656467120000|2022-06-29 01:45:20|20378.2|20288.2|20380.9|20290.9|20382.9|20292.9|20378.2|20288.2|26
1656467130000|2022-06-29 01:45:30|20380.7|20290.7|20376.2|20286.2|20381.8|20291.8|20375.1|20285.1|13
1656467140000|2022-06-29 01:45:40|20377.2|20287.2|20366.4|20276.4|20377.2|20287.2|20365.7|20275.7|31
1656467150000|2022-06-29 01:45:50|20365.9|20275.9|20360.8|20270.8|20366|20276|20360.1|20270.1|27
1656467160000|2022-06-29 01:46:00|20360.6|20270.6|20360|20270|20360.7|20270.7|20358.8|20268.8|21
1656467170000|2022-06-29 01:46:10|20359.9|20269.9|20358.8|20268.8|20360.1|20270.1|20356.8|20266.8|25
1656467180000|2022-06-29 01:46:20|20358.6|20268.6|20357.7|20267.7|20359.2|20269.2|20356.9|20266.9|29
1656467190000|2022-06-29 01:46:30|20358.2|20268.2|20362.3|20272.3|20365.4|20275.4|20357.8|20267.8|28
1656467200000|2022-06-29 01:46:40|20362.7|20272.7|20361.1|20271.1|20362.9|20272.9|20356|20266|26
1656467210000|2022-06-29 01:46:50|20360.8|20270.8|20359.5|20269.5|20362|20272|20356.1|20266.1|27
1656467220000|2022-06-29 01:47:00|20359.7|20269.7|20361.4|20271.4|20362|20272|20357.9|20267.9|29
1656467230000|2022-06-29 01:47:10|20361.5|20271.5|20365.9|20275.9|20365.9|20275.9|20361.1|20271.1|28
1656467240000|2022-06-29 01:47:20|20365.4|20275.4|20366.1|20276.1|20367.8|20277.8|20363.3|20273.3|23
1656467250000|2022-06-29 01:47:30|20365.2|20275.2|20377|20287|20377.2|20287.2|20364.7|20274.7|32
1656467260000|2022-06-29 01:47:40|20377.2|20287.2|20373.9|20283.9|20381.4|20291.4|20373.8|20283.8|29
1656467270000|2022-06-29 01:47:50|20373.7|20283.7|20377.2|20287.2|20378|20288|20373.5|20283.5|33
1656467280000|2022-06-29 01:48:00|20378.2|20288.2|20373|20283|20378.2|20288.2|20372.6|20282.6|26
1656467290000|2022-06-29 01:48:10|20372.9|20282.9|20372.9|20282.9|20373.3|20283.3|20371.6|20281.6|26
1656467300000|2022-06-29 01:48:20|20371.4|20281.4|20373|20283|20374.8|20284.8|20371.4|20281.4|18
1656467310000|2022-06-29 01:48:30|20373.2|20283.2|20370.8|20280.8|20374|20284|20370.3|20280.3|19
1656467320000|2022-06-29 01:48:40|20370.5|20280.5|20369.5|20279.5|20370.5|20280.5|20369.4|20279.4|15
1656467330000|2022-06-29 01:48:50|20372.9|20282.9|20368.4|20278.4|20372.9|20282.9|20367.9|20277.9|9
1656467340000|2022-06-29 01:49:00|20368.2|20278.2|20366.9|20276.9|20368.6|20278.6|20362.1|20272.1|23
1656467350000|2022-06-29 01:49:10|20367|20277|20372|20282|20372.3|20282.3|20366.3|20276.3|17
1656467360000|2022-06-29 01:49:20|20369.5|20279.5|20372.5|20282.5|20373.9|20283.9|20368.8|20278.8|28
1656467370000|2022-06-29 01:49:30|20372.6|20282.6|20374.6|20284.6|20374.6|20284.6|20371.6|20281.6|25
1656467380000|2022-06-29 01:49:40|20373.8|20283.8|20371.8|20281.8|20376.4|20286.4|20371.3|20281.3|23
1656467390000|2022-06-29 01:49:50|20371.5|20281.5|20373.5|20283.5|20374.3|20284.3|20371.5|20281.5|27
1656467400000|2022-06-29 01:50:00|20373.6|20283.6|20374.6|20284.6|20375.7|20285.7|20371.7|20281.7|16
1656467410000|2022-06-29 01:50:10|20374.5|20284.5|20374.7|20284.7|20378.6|20288.6|20367.4|20277.4|31
1656467420000|2022-06-29 01:50:20|20374.8|20284.8|20377|20287|20378.9|20288.9|20374.4|20284.4|26
1656467430000|2022-06-29 01:50:30|20377.1|20287.1|20379.5|20289.5|20381.7|20291.7|20376.8|20286.8|25
1656467440000|2022-06-29 01:50:40|20380|20290|20379.5|20289.5|20381|20291|20376.5|20286.5|26
1656467450000|2022-06-29 01:50:50|20379.1|20289.1|20382.2|20292.2|20383.9|20293.9|20379|20289|26
1656467460000|2022-06-29 01:51:00|20383.5|20293.5|20382|20292|20384|20294|20380.5|20290.5|27
1656467470000|2022-06-29 01:51:10|20381.6|20291.6|20378.7|20288.7|20382.2|20292.2|20372.9|20282.9|26
1656467480000|2022-06-29 01:51:20|20379.2|20289.2|20380.9|20290.9|20381.3|20291.3|20374.5|20284.5|27
1656467490000|2022-06-29 01:51:30|20380.7|20290.7|20389.5|20299.5|20390.2|20300.2|20379.7|20289.7|30
1656467500000|2022-06-29 01:51:40|20389.1|20299.1|20388.9|20298.9|20390.6|20300.6|20388.4|20298.4|31
1656467510000|2022-06-29 01:51:50|20388.8|20298.8|20391|20301|20391|20301|20388.1|20298.1|30
1656467520000|2022-06-29 01:52:00|20390.6|20300.6|20390.9|20300.9|20391.1|20301.1|20386.2|20296.2|26
1656467530000|2022-06-29 01:52:10|20391|20301|20397.1|20307.1|20397.6|20307.6|20391|20301|27
1656467540000|2022-06-29 01:52:20|20398.3|20308.3|20399.3|20309.3|20399.6|20309.6|20394.9|20304.9|29
1656467550000|2022-06-29 01:52:30|20399.2|20309.2|20394.5|20304.5|20399.3|20309.3|20393.2|20303.2|23
1656467560000|2022-06-29 01:52:40|20388.6|20298.6|20394.5|20304.5|20397.7|20307.7|20388.5|20298.5|16
1656467570000|2022-06-29 01:52:50|20394.4|20304.4|20394.3|20304.3|20396.5|20306.5|20392.9|20302.9|26
1656467580000|2022-06-29 01:53:00|20394.4|20304.4|20392.1|20302.1|20395.8|20305.8|20388.1|20298.1|32
1656467590000|2022-06-29 01:53:10|20391.9|20301.9|20392.9|20302.9|20394.6|20304.6|20384.5|20294.5|28
1656467600000|2022-06-29 01:53:20|20393.3|20303.3|20395.1|20305.1|20396.8|20306.8|20393.2|20303.2|21
1656467610000|2022-06-29 01:53:30|20394.1|20304.1|20393.3|20303.3|20395.1|20305.1|20392.9|20302.9|24
1656467620000|2022-06-29 01:53:40|20395|20305|20394.8|20304.8|20397|20307|20392.1|20302.1|22
1656467630000|2022-06-29 01:53:50|20393.2|20303.2|20395|20305|20396.4|20306.4|20393|20303|29
1656467640000|2022-06-29 01:54:00|20396.5|20306.5|20392.8|20302.8|20396.5|20306.5|20392.2|20302.2|24
1656467650000|2022-06-29 01:54:10|20392.7|20302.7|20394.1|20304.1|20394.2|20304.2|20387.6|20297.6|18
1656467660000|2022-06-29 01:54:20|20392.1|20302.1|20391.8|20301.8|20392.5|20302.5|20391.5|20301.5|18
1656467670000|2022-06-29 01:54:30|20392.4|20302.4|20391.4|20301.4|20394.1|20304.1|20391.1|20301.1|20
1656467680000|2022-06-29 01:54:40|20391.5|20301.5|20394.1|20304.1|20394.3|20304.3|20391|20301|14
1656467690000|2022-06-29 01:54:50|20392|20302|20391.8|20301.8|20393.5|20303.5|20391|20301|19
1656467700000|2022-06-29 01:55:00|20391.5|20301.5|20408.1|20318.1|20410.5|20320.5|20391.5|20301.5|29
1656467710000|2022-06-29 01:55:10|20408.5|20318.5|20413.3|20323.3|20413.3|20323.3|20406.5|20316.5|30
1656467720000|2022-06-29 01:55:20|20413.2|20323.2|20399.1|20309.1|20414|20324|20398.3|20308.3|30
1656467730000|2022-06-29 01:55:30|20397|20307|20400.1|20310.1|20400.7|20310.7|20396.4|20306.4|34
1656467740000|2022-06-29 01:55:40|20399.1|20309.1|20404.7|20314.7|20404.7|20314.7|20398.3|20308.3|33
1656467750000|2022-06-29 01:55:50|20404.6|20314.6|20402.2|20312.2|20405.9|20315.9|20402.2|20312.2|26
1656467760000|2022-06-29 01:56:00|20402.5|20312.5|20402.5|20312.5|20405.7|20315.7|20399.6|20309.6|32
1656467770000|2022-06-29 01:56:10|20402.4|20312.4|20398.6|20308.6|20403.6|20313.6|20398.6|20308.6|30
1656467780000|2022-06-29 01:56:20|20398.7|20308.7|20395.1|20305.1|20402.8|20312.8|20394.2|20304.2|34
1656467790000|2022-06-29 01:56:30|20395.5|20305.5|20397.7|20307.7|20398|20308|20395.5|20305.5|26
1656467800000|2022-06-29 01:56:40|20394.7|20304.7|20394.5|20304.5|20397.1|20307.1|20393.7|20303.7|26
1656467810000|2022-06-29 01:56:50|20396.7|20306.7|20395.7|20305.7|20396.7|20306.7|20392.5|20302.5|30
1656467820000|2022-06-29 01:57:00|20393.3|20303.3|20395.5|20305.5|20396|20306|20391.6|20301.6|28
1656467830000|2022-06-29 01:57:10|20395.6|20305.6|20392.2|20302.2|20398.6|20308.6|20392.2|20302.2|35
1656467840000|2022-06-29 01:57:20|20392|20302|20393|20303|20396.2|20306.2|20391.5|20301.5|28
1656467850000|2022-06-29 01:57:30|20393.2|20303.2|20395.4|20305.4|20397.4|20307.4|20392.6|20302.6|29
1656467860000|2022-06-29 01:57:40|20395.7|20305.7|20391|20301|20398.5|20308.5|20389.7|20299.7|32
1656467870000|2022-06-29 01:57:50|20391.1|20301.1|20388.9|20298.9|20391.4|20301.4|20388.7|20298.7|25
1656467880000|2022-06-29 01:58:00|20389.7|20299.7|20391.7|20301.7|20391.7|20301.7|20387.5|20297.5|26
1656467890000|2022-06-29 01:58:10|20392|20302|20392.1|20302.1|20399.5|20309.5|20389.6|20299.6|23
1656467900000|2022-06-29 01:58:20|20392|20302|20394.6|20304.6|20397.9|20307.9|20385.1|20295.1|29
1656467910000|2022-06-29 01:58:30|20394.7|20304.7|20394.7|20304.7|20396.2|20306.2|20393.3|20303.3|22
1656467920000|2022-06-29 01:58:40|20393.5|20303.5|20393.4|20303.4|20396.2|20306.2|20392.8|20302.8|25
1656467930000|2022-06-29 01:58:50|20394.5|20304.5|20394.7|20304.7|20394.9|20304.9|20392.7|20302.7|19
1656467940000|2022-06-29 01:59:00|20394.4|20304.4|20392.9|20302.9|20394.7|20304.7|20392.7|20302.7|20
1656467950000|2022-06-29 01:59:10|20392.6|20302.6|20392.6|20302.6|20398.4|20308.4|20391.8|20301.8|36
1656467960000|2022-06-29 01:59:20|20391.3|20301.3|20391|20301|20394.4|20304.4|20390.5|20300.5|31
1656467970000|2022-06-29 01:59:30|20391.1|20301.1|20389.8|20299.8|20392.2|20302.2|20388|20298|24
1656467980000|2022-06-29 01:59:40|20389.4|20299.4|20388.2|20298.2|20391.7|20301.7|20388.2|20298.2|14
1656467990000|2022-06-29 01:59:50|20388.4|20298.4|20386.7|20296.7|20391.1|20301.1|20386.7|20296.7|24
1656468000000|2022-06-29 02:00:00|20386.9|20296.9|20394.2|20304.2|20399.8|20309.8|20386.5|20296.5|33
1656468010000|2022-06-29 02:00:10|20394.6|20304.6|20386.2|20296.2|20395.1|20305.1|20384.7|20294.7|31
1656468020000|2022-06-29 02:00:20|20386.1|20296.1|20386|20296|20390.2|20300.2|20385.6|20295.6|28
1656468030000|2022-06-29 02:00:30|20386.1|20296.1|20394.6|20304.6|20394.9|20304.9|20385|20295|28
1656468040000|2022-06-29 02:00:40|20393.2|20303.2|20393.7|20303.7|20394.8|20304.8|20392.5|20302.5|34
1656468050000|2022-06-29 02:00:50|20393.6|20303.6|20388.3|20298.3|20394.3|20304.3|20388|20298|25
1656468060000|2022-06-29 02:01:00|20387.8|20297.8|20387.4|20297.4|20392.5|20302.5|20384.8|20294.8|32
1656468070000|2022-06-29 02:01:10|20387.3|20297.3|20392.7|20302.7|20393.5|20303.5|20384.8|20294.8|28
1656468080000|2022-06-29 02:01:20|20392.6|20302.6|20393.7|20303.7|20395|20305|20391.2|20301.2|30
1656468090000|2022-06-29 02:01:30|20393.5|20303.5|20392.3|20302.3|20394.2|20304.2|20389.5|20299.5|24
1656468100000|2022-06-29 02:01:40|20392.5|20302.5|20390.8|20300.8|20395.3|20305.3|20390.7|20300.7|23
1656468110000|2022-06-29 02:01:50|20392.2|20302.2|20390.3|20300.3|20392.2|20302.2|20385.5|20295.5|23
1656468120000|2022-06-29 02:02:00|20392.8|20302.8|20392|20302|20392.8|20302.8|20385|20295|33
1656468130000|2022-06-29 02:02:10|20390.5|20300.5|20387.7|20297.7|20390.9|20300.9|20387.3|20297.3|29
1656468140000|2022-06-29 02:02:20|20387|20297|20385.2|20295.2|20391.9|20301.9|20384.6|20294.6|28
1656468150000|2022-06-29 02:02:30|20385.1|20295.1|20381|20291|20385.1|20295.1|20379.5|20289.5|28
1656468160000|2022-06-29 02:02:40|20381.2|20291.2|20381.2|20291.2|20384.8|20294.8|20381.2|20291.2|23
1656468170000|2022-06-29 02:02:50|20380.2|20290.2|20380|20290|20383.7|20293.7|20378.6|20288.6|24
1656468180000|2022-06-29 02:03:00|20381.5|20291.5|20378.2|20288.2|20381.5|20291.5|20378.2|20288.2|24
1656468190000|2022-06-29 02:03:10|20378.6|20288.6|20371.9|20281.9|20380.9|20290.9|20370.6|20280.6|24
1656468200000|2022-06-29 02:03:20|20367.4|20277.4|20369|20279|20370.1|20280.1|20362.2|20272.2|33
1656468210000|2022-06-29 02:03:30|20368.7|20278.7|20368.3|20278.3|20372.7|20282.7|20365.4|20275.4|33
1656468220000|2022-06-29 02:03:40|20364.9|20274.9|20365.6|20275.6|20367|20277|20357.3|20267.3|19
1656468230000|2022-06-29 02:03:50|20364.9|20274.9|20365.3|20275.3|20366.4|20276.4|20362|20272|31
1656468240000|2022-06-29 02:04:00|20365.5|20275.5|20366.4|20276.4|20369|20279|20365.3|20275.3|28
1656468250000|2022-06-29 02:04:10|20367.4|20277.4|20367.4|20277.4|20368.3|20278.3|20366|20276|33
1656468260000|2022-06-29 02:04:20|20369.5|20279.5|20369.1|20279.1|20369.5|20279.5|20365.8|20275.8|26
1656468270000|2022-06-29 02:04:30|20367.3|20277.3|20370.6|20280.6|20372.6|20282.6|20366.5|20276.5|21
1656468280000|2022-06-29 02:04:40|20370.5|20280.5|20371.8|20281.8|20371.8|20281.8|20367.7|20277.7|22
1656468290000|2022-06-29 02:04:50|20372.7|20282.7|20374.4|20284.4|20378.1|20288.1|20372.7|20282.7|24
1656468300000|2022-06-29 02:05:00|20375.9|20285.9|20372.3|20282.3|20376.4|20286.4|20371.5|20281.5|28
1656468310000|2022-06-29 02:05:10|20372.4|20282.4|20370.5|20280.5|20373.8|20283.8|20369.5|20279.5|26
1656468320000|2022-06-29 02:05:20|20370.4|20280.4|20370.8|20280.8|20372.1|20282.1|20369.5|20279.5|21
1656468330000|2022-06-29 02:05:30|20370.4|20280.4|20367.4|20277.4|20370.4|20280.4|20363.9|20273.9|26
1656468340000|2022-06-29 02:05:40|20367.6|20277.6|20369.6|20279.6|20371.2|20281.2|20367|20277|26
1656468350000|2022-06-29 02:05:50|20369.7|20279.7|20369.5|20279.5|20377.5|20287.5|20369.1|20279.1|23
1656468360000|2022-06-29 02:06:00|20369.6|20279.6|20370.5|20280.5|20370.6|20280.6|20368.9|20278.9|22
1656468370000|2022-06-29 02:06:10|20370.6|20280.6|20370|20280|20371|20281|20369.3|20279.3|19
1656468380000|2022-06-29 02:06:20|20369.7|20279.7|20372.1|20282.1|20373|20283|20369|20279|24
1656468390000|2022-06-29 02:06:30|20372.2|20282.2|20371.6|20281.6|20373.5|20283.5|20370.3|20280.3|23
1656468400000|2022-06-29 02:06:40|20371.7|20281.7|20372.3|20282.3|20372.3|20282.3|20371.1|20281.1|21
1656468410000|2022-06-29 02:06:50|20373|20283|20369.1|20279.1|20375.9|20285.9|20368.1|20278.1|25
1656468420000|2022-06-29 02:07:00|20369|20279|20373|20283|20374|20284|20367|20277|24
1656468430000|2022-06-29 02:07:10|20374|20284|20369.2|20279.2|20378.1|20288.1|20367.4|20277.4|25
1656468440000|2022-06-29 02:07:20|20369|20279|20373.1|20283.1|20373.8|20283.8|20366.8|20276.8|22
1656468450000|2022-06-29 02:07:30|20372.4|20282.4|20369|20279|20372.6|20282.6|20366.5|20276.5|17
1656468460000|2022-06-29 02:07:40|20370|20280|20368.4|20278.4|20371.6|20281.6|20367.4|20277.4|27
1656468470000|2022-06-29 02:07:50|20368.6|20278.6|20370.2|20280.2|20370.8|20280.8|20368.1|20278.1|25
1656468480000|2022-06-29 02:08:00|20369.5|20279.5|20370.1|20280.1|20372.1|20282.1|20369.5|20279.5|30
1656468490000|2022-06-29 02:08:10|20370.4|20280.4|20372.2|20282.2|20373.2|20283.2|20369.9|20279.9|27
1656468500000|2022-06-29 02:08:20|20372.1|20282.1|20370.7|20280.7|20372.3|20282.3|20369.1|20279.1|20
1656468510000|2022-06-29 02:08:30|20370.5|20280.5|20370.4|20280.4|20371.1|20281.1|20369.6|20279.6|23
1656468520000|2022-06-29 02:08:40|20370.5|20280.5|20371.5|20281.5|20371.7|20281.7|20369.7|20279.7|22
1656468530000|2022-06-29 02:08:50|20373|20283|20371.4|20281.4|20373|20283|20371.4|20281.4|9
1656468540000|2022-06-29 02:09:00|20371.1|20281.1|20377.3|20287.3|20377.7|20287.7|20368.5|20278.5|17
1656468550000|2022-06-29 02:09:10|20375.8|20285.8|20375.8|20285.8|20377.5|20287.5|20375.7|20285.7|13
1656468560000|2022-06-29 02:09:20|20377.6|20287.6|20374.6|20284.6|20377.6|20287.6|20369.7|20279.7|29
1656468570000|2022-06-29 02:09:30|20374.1|20284.1|20374.7|20284.7|20375|20285|20373.5|20283.5|24
1656468580000|2022-06-29 02:09:40|20374.6|20284.6|20373.8|20283.8|20381.6|20291.6|20373.3|20283.3|23
1656468590000|2022-06-29 02:09:50|20374.1|20284.1|20380.9|20290.9|20383.6|20293.6|20373.8|20283.8|19
1656468600000|2022-06-29 02:10:00|20382.6|20292.6|20375.1|20285.1|20387.7|20297.7|20372.5|20282.5|27
1656468610000|2022-06-29 02:10:10|20374.6|20284.6|20374.6|20284.6|20376.7|20286.7|20374.3|20284.3|18
1656468620000|2022-06-29 02:10:20|20374.2|20284.2|20373.6|20283.6|20374.6|20284.6|20372.9|20282.9|20
1656468630000|2022-06-29 02:10:30|20374|20284|20377.1|20287.1|20378.2|20288.2|20372.9|20282.9|23
1656468640000|2022-06-29 02:10:40|20377|20287|20377.2|20287.2|20378.4|20288.4|20376.3|20286.3|27
1656468650000|2022-06-29 02:10:50|20379|20289|20380.1|20290.1|20381.9|20291.9|20378.8|20288.8|27
1656468660000|2022-06-29 02:11:00|20380.2|20290.2|20381.7|20291.7|20382.6|20292.6|20380.1|20290.1|24
1656468670000|2022-06-29 02:11:10|20381.9|20291.9|20384.8|20294.8|20384.8|20294.8|20381.9|20291.9|23
1656468680000|2022-06-29 02:11:20|20384.7|20294.7|20385.7|20295.7|20385.7|20295.7|20380.3|20290.3|21
1656468690000|2022-06-29 02:11:30|20385.2|20295.2|20384.4|20294.4|20385.5|20295.5|20382.8|20292.8|21
1656468700000|2022-06-29 02:11:40|20384.5|20294.5|20385.7|20295.7|20387.1|20297.1|20384.3|20294.3|34
1656468710000|2022-06-29 02:11:50|20385.4|20295.4|20386.8|20296.8|20388.6|20298.6|20385.4|20295.4|26
1656468720000|2022-06-29 02:12:00|20386.9|20296.9|20386.8|20296.8|20396.3|20306.3|20385.1|20295.1|27
1656468730000|2022-06-29 02:12:10|20387.4|20297.4|20390.3|20300.3|20391.3|20301.3|20387.3|20297.3|24
1656468740000|2022-06-29 02:12:20|20391.8|20301.8|20418|20328|20420.7|20330.7|20391.8|20301.8|38
1656468750000|2022-06-29 02:12:30|20416.6|20326.6|20418.3|20328.3|20421.7|20331.7|20412.7|20322.7|36
1656468760000|2022-06-29 02:12:40|20420.7|20330.7|20410.6|20320.6|20420.7|20330.7|20407.1|20317.1|32
1656468770000|2022-06-29 02:12:50|20408.1|20318.1|20411|20321|20411.9|20321.9|20407.3|20317.3|34
1656468780000|2022-06-29 02:13:00|20409.8|20319.8|20411.6|20321.6|20419|20329|20409.8|20319.8|27
1656468790000|2022-06-29 02:13:10|20411|20321|20405|20315|20414.5|20324.5|20405|20315|21
1656468800000|2022-06-29 02:13:20|20407.8|20317.8|20407|20317|20410|20320|20406.6|20316.6|27
1656468810000|2022-06-29 02:13:30|20406.7|20316.7|20406.4|20316.4|20408.3|20318.3|20403.6|20313.6|27
1656468820000|2022-06-29 02:13:40|20406.5|20316.5|20395.5|20305.5|20406.5|20316.5|20388.5|20298.5|31
1656468830000|2022-06-29 02:13:50|20397.6|20307.6|20400.6|20310.6|20402.6|20312.6|20393.1|20303.1|27
1656468840000|2022-06-29 02:14:00|20401.5|20311.5|20394.5|20304.5|20403.6|20313.6|20394.5|20304.5|27
1656468850000|2022-06-29 02:14:10|20396.2|20306.2|20391.2|20301.2|20396.2|20306.2|20386.2|20296.2|34
1656468860000|2022-06-29 02:14:20|20390.4|20300.4|20389.1|20299.1|20398.5|20308.5|20389.1|20299.1|30
1656468870000|2022-06-29 02:14:30|20390.4|20300.4|20396|20306|20396.9|20306.9|20390.2|20300.2|29
1656468880000|2022-06-29 02:14:40|20394.2|20304.2|20394.4|20304.4|20396.1|20306.1|20385.9|20295.9|26
1656468890000|2022-06-29 02:14:50|20395.9|20305.9|20396.4|20306.4|20396.4|20306.4|20394.1|20304.1|17
1656468900000|2022-06-29 02:15:00|20396.5|20306.5|20391.4|20301.4|20398.8|20308.8|20390.7|20300.7|32
1656468910000|2022-06-29 02:15:10|20392.3|20302.3|20389|20299|20392.9|20302.9|20388|20298|32
1656468920000|2022-06-29 02:15:20|20389.1|20299.1|20391.7|20301.7|20393.9|20303.9|20384.2|20294.2|25
1656468930000|2022-06-29 02:15:30|20392.2|20302.2|20393|20303|20393.4|20303.4|20390.8|20300.8|26
1656468940000|2022-06-29 02:15:40|20393.3|20303.3|20402.5|20312.5|20402.5|20312.5|20392.7|20302.7|28
1656468950000|2022-06-29 02:15:50|20402.3|20312.3|20406.3|20316.3|20406.6|20316.6|20402.3|20312.3|27
1656468960000|2022-06-29 02:16:00|20405.2|20315.2|20402.2|20312.2|20409.1|20319.1|20399.9|20309.9|33
1656468970000|2022-06-29 02:16:10|20402|20312|20401.3|20311.3|20405.9|20315.9|20398.2|20308.2|30
1656468980000|2022-06-29 02:16:20|20398|20308|20398.2|20308.2|20400.3|20310.3|20395.5|20305.5|32
1656468990000|2022-06-29 02:16:30|20398.8|20308.8|20391.3|20301.3|20399.2|20309.2|20391.3|20301.3|35
1656469000000|2022-06-29 02:16:40|20391.7|20301.7|20394.8|20304.8|20396.9|20306.9|20391.1|20301.1|32
1656469010000|2022-06-29 02:16:50|20394.5|20304.5|20386.5|20296.5|20397.4|20307.4|20385.4|20295.4|28
1656469020000|2022-06-29 02:17:00|20386.2|20296.2|20379.5|20289.5|20387.2|20297.2|20376.2|20286.2|26
1656469030000|2022-06-29 02:17:10|20377.3|20287.3|20373.8|20283.8|20377.3|20287.3|20370.7|20280.7|24
1656469040000|2022-06-29 02:17:20|20372.8|20282.8|20372|20282|20374.7|20284.7|20370.5|20280.5|26
1656469050000|2022-06-29 02:17:30|20370.7|20280.7|20378.9|20288.9|20378.9|20288.9|20370.7|20280.7|36
1656469060000|2022-06-29 02:17:40|20382.4|20292.4|20379.9|20289.9|20382.4|20292.4|20376.4|20286.4|35
1656469070000|2022-06-29 02:17:50|20378.8|20288.8|20384.3|20294.3|20384.3|20294.3|20374|20284|32
1656469080000|2022-06-29 02:18:00|20379.7|20289.7|20368.8|20278.8|20379.7|20289.7|20365.1|20275.1|28
1656469090000|2022-06-29 02:18:10|20369.2|20279.2|20369.1|20279.1|20369.8|20279.8|20358.5|20268.5|34
1656469100000|2022-06-29 02:18:20|20367.3|20277.3|20368.2|20278.2|20371.8|20281.8|20363.8|20273.8|30
1656469110000|2022-06-29 02:18:30|20367.7|20277.7|20370.2|20280.2|20370.2|20280.2|20367|20277|29
1656469120000|2022-06-29 02:18:40|20368.7|20278.7|20368.7|20278.7|20369.6|20279.6|20367.2|20277.2|21
1656469130000|2022-06-29 02:18:50|20367.7|20277.7|20366.1|20276.1|20368.3|20278.3|20364.9|20274.9|25
1656469140000|2022-06-29 02:19:00|20366.2|20276.2|20363.3|20273.3|20367.2|20277.2|20359.5|20269.5|25
1656469150000|2022-06-29 02:19:10|20363.1|20273.1|20361.8|20271.8|20365.2|20275.2|20359.5|20269.5|26
1656469160000|2022-06-29 02:19:20|20361.7|20271.7|20365.1|20275.1|20365.1|20275.1|20361.4|20271.4|23
1656469170000|2022-06-29 02:19:30|20364.2|20274.2|20364.3|20274.3|20366|20276|20363.3|20273.3|20
1656469180000|2022-06-29 02:19:40|20364.2|20274.2|20364.9|20274.9|20367.8|20277.8|20364.2|20274.2|19
1656469190000|2022-06-29 02:19:50|20366|20276|20364.8|20274.8|20367.2|20277.2|20362.8|20272.8|17
1656469200000|2022-06-29 02:20:00|20365.8|20275.8|20367.6|20277.6|20367.6|20277.6|20361.1|20271.1|20
1656469210000|2022-06-29 02:20:10|20367.5|20277.5|20367|20277|20367.6|20277.6|20364.7|20274.7|19
1656469220000|2022-06-29 02:20:20|20365.6|20275.6|20361.1|20271.1|20365.6|20275.6|20359|20269|27
1656469230000|2022-06-29 02:20:30|20360.5|20270.5|20360.7|20270.7|20361.3|20271.3|20357.9|20267.9|19
1656469240000|2022-06-29 02:20:40|20358.4|20268.4|20359.7|20269.7|20362.4|20272.4|20358.4|20268.4|15
1656469250000|2022-06-29 02:20:50|20360|20270|20359.9|20269.9|20360.9|20270.9|20357.5|20267.5|25
1656469260000|2022-06-29 02:21:00|20359.2|20269.2|20359.6|20269.6|20362.1|20272.1|20354.5|20264.5|29
1656469270000|2022-06-29 02:21:10|20359.4|20269.4|20347|20257|20359.4|20269.4|20342.1|20252.1|32
1656469280000|2022-06-29 02:21:20|20346.9|20256.9|20341|20251|20347|20257|20340.3|20250.3|33
1656469290000|2022-06-29 02:21:30|20340.9|20250.9|20341.9|20251.9|20343.1|20253.1|20337.8|20247.8|32
1656469300000|2022-06-29 02:21:40|20342.3|20252.3|20339.5|20249.5|20344.2|20254.2|20339.3|20249.3|26
1656469310000|2022-06-29 02:21:50|20338.4|20248.4|20334.1|20244.1|20339.3|20249.3|20334.1|20244.1|26
1656469320000|2022-06-29 02:22:00|20334.8|20244.8|20335.8|20245.8|20337.3|20247.3|20333.9|20243.9|22
1656469330000|2022-06-29 02:22:10|20335.7|20245.7|20340|20250|20340|20250|20335.6|20245.6|31
1656469340000|2022-06-29 02:22:20|20338.6|20248.6|20345.1|20255.1|20345.1|20255.1|20338.1|20248.1|33
1656469350000|2022-06-29 02:22:30|20344.7|20254.7|20341.2|20251.2|20344.7|20254.7|20338.7|20248.7|31
1656469360000|2022-06-29 02:22:40|20341.8|20251.8|20341.9|20251.9|20342.3|20252.3|20340.3|20250.3|27
1656469370000|2022-06-29 02:22:50|20342|20252|20348.4|20258.4|20348.4|20258.4|20341.6|20251.6|26
1656469380000|2022-06-29 02:23:00|20347|20257|20352.6|20262.6|20353.3|20263.3|20346.4|20256.4|33
1656469390000|2022-06-29 02:23:10|20350.1|20260.1|20349.2|20259.2|20352.9|20262.9|20347.5|20257.5|25
1656469400000|2022-06-29 02:23:20|20348.8|20258.8|20351.1|20261.1|20354.8|20264.8|20348.2|20258.2|34
1656469410000|2022-06-29 02:23:30|20354.5|20264.5|20351.7|20261.7|20358|20268|20351.2|20261.2|26
1656469420000|2022-06-29 02:23:40|20352|20262|20356.6|20266.6|20356.6|20266.6|20349.8|20259.8|23
1656469430000|2022-06-29 02:23:50|20350.9|20260.9|20341.9|20251.9|20350.9|20260.9|20340.6|20250.6|34
1656469440000|2022-06-29 02:24:00|20343|20253|20343.4|20253.4|20343.7|20253.7|20341.7|20251.7|24
1656469450000|2022-06-29 02:24:10|20343|20253|20342.1|20252.1|20344.7|20254.7|20339.6|20249.6|32
1656469460000|2022-06-29 02:24:20|20341.8|20251.8|20343.5|20253.5|20348.6|20258.6|20341.8|20251.8|29
1656469470000|2022-06-29 02:24:30|20343.2|20253.2|20343.8|20253.8|20343.8|20253.8|20341.3|20251.3|21
1656469480000|2022-06-29 02:24:40|20342.9|20252.9|20347|20257|20347.7|20257.7|20342.3|20252.3|33
1656469490000|2022-06-29 02:24:50|20346.7|20256.7|20347.4|20257.4|20350.5|20260.5|20346.2|20256.2|26
1656469500000|2022-06-29 02:25:00|20347|20257|20344.1|20254.1|20349|20259|20337.2|20247.2|27
1656469510000|2022-06-29 02:25:10|20343.6|20253.6|20342.5|20252.5|20347.7|20257.7|20342.5|20252.5|26
1656469520000|2022-06-29 02:25:20|20342.6|20252.6|20344|20254|20344.7|20254.7|20342.6|20252.6|21
1656469530000|2022-06-29 02:25:30|20344.1|20254.1|20347.5|20257.5|20347.8|20257.8|20343.2|20253.2|23
1656469540000|2022-06-29 02:25:40|20348|20258|20346.6|20256.6|20349.6|20259.6|20344.2|20254.2|25
1656469550000|2022-06-29 02:25:50|20347.5|20257.5|20349.3|20259.3|20353.7|20263.7|20344.1|20254.1|22
1656469560000|2022-06-29 02:26:00|20348.9|20258.9|20348.5|20258.5|20349.5|20259.5|20346.8|20256.8|25
1656469570000|2022-06-29 02:26:10|20348.3|20258.3|20349|20259|20351|20261|20346.6|20256.6|22
1656469580000|2022-06-29 02:26:20|20349.1|20259.1|20348.3|20258.3|20352|20262|20346.9|20256.9|27
1656469590000|2022-06-29 02:26:30|20348.2|20258.2|20351.1|20261.1|20352.2|20262.2|20348.2|20258.2|30
1656469600000|2022-06-29 02:26:40|20351|20261|20353.2|20263.2|20353.2|20263.2|20349.5|20259.5|21
1656469610000|2022-06-29 02:26:50|20353.1|20263.1|20349.2|20259.2|20353.1|20263.1|20347.7|20257.7|27
1656469620000|2022-06-29 02:27:00|20349.5|20259.5|20349.3|20259.3|20351.7|20261.7|20344.9|20254.9|14
1656469630000|2022-06-29 02:27:10|20350.6|20260.6|20353.7|20263.7|20353.7|20263.7|20347.3|20257.3|26
1656469640000|2022-06-29 02:27:20|20353.5|20263.5|20348.8|20258.8|20353.5|20263.5|20347.7|20257.7|23
1656469650000|2022-06-29 02:27:30|20347.6|20257.6|20343.3|20253.3|20350.3|20260.3|20341.1|20251.1|28
1656469660000|2022-06-29 02:27:40|20342.8|20252.8|20329.6|20239.6|20342.8|20252.8|20329|20239|24
1656469670000|2022-06-29 02:27:50|20329.5|20239.5|20333.9|20243.9|20336.4|20246.4|20329.1|20239.1|26
1656469680000|2022-06-29 02:28:00|20334.2|20244.2|20330.7|20240.7|20335.9|20245.9|20330.4|20240.4|11
1656469690000|2022-06-29 02:28:10|20333.8|20243.8|20332.3|20242.3|20334.8|20244.8|20328.5|20238.5|17
1656469700000|2022-06-29 02:28:20|20331.9|20241.9|20331.7|20241.7|20333.4|20243.4|20331.3|20241.3|10
1656469710000|2022-06-29 02:28:30|20332.6|20242.6|20330|20240|20332.6|20242.6|20327.6|20237.6|24
1656469720000|2022-06-29 02:28:40|20329.9|20239.9|20328|20238|20330|20240|20326|20236|29
1656469730000|2022-06-29 02:28:50|20329.1|20239.1|20332.1|20242.1|20332.1|20242.1|20326.2|20236.2|37
1656469740000|2022-06-29 02:29:00|20329.5|20239.5|20330.2|20240.2|20331.9|20241.9|20327.5|20237.5|30
1656469750000|2022-06-29 02:29:10|20331.1|20241.1|20333.7|20243.7|20337.1|20247.1|20330.5|20240.5|31
1656469760000|2022-06-29 02:29:20|20334|20244|20334.4|20244.4|20337.4|20247.4|20334|20244|34
1656469770000|2022-06-29 02:29:30|20334.3|20244.3|20337.3|20247.3|20338.5|20248.5|20330.8|20240.8|34
1656469780000|2022-06-29 02:29:40|20335.6|20245.6|20335.4|20245.4|20339.1|20249.1|20333.9|20243.9|19
1656469790000|2022-06-29 02:29:50|20337.8|20247.8|20330.1|20240.1|20338.4|20248.4|20330.1|20240.1|28
1656469800000|2022-06-29 02:30:00|20333.3|20243.3|20326.2|20236.2|20340.8|20250.8|20324.5|20234.5|31
1656469810000|2022-06-29 02:30:10|20326.3|20236.3|20327.3|20237.3|20328.6|20238.6|20324.8|20234.8|28
1656469820000|2022-06-29 02:30:20|20327.4|20237.4|20325.6|20235.6|20328.2|20238.2|20323.3|20233.3|31
1656469830000|2022-06-29 02:30:30|20325.5|20235.5|20325.1|20235.1|20327.7|20237.7|20321.1|20231.1|32
1656469840000|2022-06-29 02:30:40|20325|20235|20325.6|20235.6|20325.6|20235.6|20321.5|20231.5|19
1656469850000|2022-06-29 02:30:50|20325.7|20235.7|20328.5|20238.5|20329.3|20239.3|20323.4|20233.4|36
1656469860000|2022-06-29 02:31:00|20328.6|20238.6|20332.5|20242.5|20335.2|20245.2|20328.1|20238.1|31
1656469870000|2022-06-29 02:31:10|20332.9|20242.9|20334.4|20244.4|20335.9|20245.9|20331.2|20241.2|35
1656469880000|2022-06-29 02:31:20|20334.6|20244.6|20338.3|20248.3|20339.4|20249.4|20331.1|20241.1|32
1656469890000|2022-06-29 02:31:30|20337.5|20247.5|20340|20250|20340.6|20250.6|20337.1|20247.1|34
1656469900000|2022-06-29 02:31:40|20338|20248|20340.4|20250.4|20343|20253|20337.1|20247.1|24
1656469910000|2022-06-29 02:31:50|20340.5|20250.5|20342.8|20252.8|20344.8|20254.8|20338.5|20248.5|23
1656469920000|2022-06-29 02:32:00|20345.6|20255.6|20340.6|20250.6|20347.2|20257.2|20340.5|20250.5|29
1656469930000|2022-06-29 02:32:10|20340.9|20250.9|20344.7|20254.7|20346|20256|20340.6|20250.6|25
1656469940000|2022-06-29 02:32:20|20347.2|20257.2|20342.8|20252.8|20347.2|20257.2|20342.8|20252.8|10
1656469950000|2022-06-29 02:32:30|20342.5|20252.5|20345.4|20255.4|20348|20258|20342.5|20252.5|22
1656469960000|2022-06-29 02:32:40|20345.6|20255.6|20345.2|20255.2|20347.2|20257.2|20344.9|20254.9|25
1656469970000|2022-06-29 02:32:50|20345.5|20255.5|20348.6|20258.6|20348.6|20258.6|20345.2|20255.2|16
1656469980000|2022-06-29 02:33:00|20344.9|20254.9|20347.1|20257.1|20347.2|20257.2|20344|20254|26
1656469990000|2022-06-29 02:33:10|20347.2|20257.2|20346.3|20256.3|20348.4|20258.4|20346|20256|23
1656470000000|2022-06-29 02:33:20|20346.2|20256.2|20346|20256|20347.8|20257.8|20342.6|20252.6|23
1656470010000|2022-06-29 02:33:30|20346.4|20256.4|20349.2|20259.2|20349.2|20259.2|20344.6|20254.6|25
1656470020000|2022-06-29 02:33:40|20348.5|20258.5|20346|20256|20348.9|20258.9|20345.5|20255.5|18
1656470030000|2022-06-29 02:33:50|20345.9|20255.9|20345.7|20255.7|20347.7|20257.7|20343.2|20253.2|26
1656470040000|2022-06-29 02:34:00|20344.8|20254.8|20345.7|20255.7|20345.8|20255.8|20341.6|20251.6|32
1656470050000|2022-06-29 02:34:10|20345.8|20255.8|20347.2|20257.2|20348.2|20258.2|20343.8|20253.8|27
1656470060000|2022-06-29 02:34:20|20347|20257|20357|20267|20357|20267|20347|20257|24
1656470070000|2022-06-29 02:34:30|20355.7|20265.7|20366.3|20276.3|20367.7|20277.7|20355.7|20265.7|32
1656470080000|2022-06-29 02:34:40|20366.1|20276.1|20363.4|20273.4|20367.4|20277.4|20362.9|20272.9|28
1656470090000|2022-06-29 02:34:50|20363.3|20273.3|20364.2|20274.2|20365.9|20275.9|20360|20270|26
1656470100000|2022-06-29 02:35:00|20364.1|20274.1|20364.5|20274.5|20364.9|20274.9|20360.8|20270.8|28
1656470110000|2022-06-29 02:35:10|20364.6|20274.6|20362|20272|20364.7|20274.7|20361.3|20271.3|23
1656470120000|2022-06-29 02:35:20|20363.2|20273.2|20363.1|20273.1|20364.3|20274.3|20362.9|20272.9|15
1656470130000|2022-06-29 02:35:30|20358.5|20268.5|20364.5|20274.5|20367.1|20277.1|20358.5|20268.5|23
1656470140000|2022-06-29 02:35:40|20364.1|20274.1|20364.2|20274.2|20367|20277|20360.5|20270.5|25
1656470150000|2022-06-29 02:35:50|20363.9|20273.9|20361.2|20271.2|20364.4|20274.4|20359.5|20269.5|19
1656470160000|2022-06-29 02:36:00|20360.8|20270.8|20351.9|20261.9|20361.2|20271.2|20350.6|20260.6|20
1656470170000|2022-06-29 02:36:10|20352|20262|20351.1|20261.1|20352|20262|20347.3|20257.3|19
1656470180000|2022-06-29 02:36:20|20351.4|20261.4|20346.7|20256.7|20357.1|20267.1|20345|20255|34
1656470190000|2022-06-29 02:36:30|20346.8|20256.8|20356.4|20266.4|20357.3|20267.3|20346.1|20256.1|35
1656470200000|2022-06-29 02:36:40|20356.3|20266.3|20363.4|20273.4|20368|20278|20355.4|20265.4|30
1656470210000|2022-06-29 02:36:50|20363.5|20273.5|20375.5|20285.5|20375.5|20285.5|20363.5|20273.5|26
1656470220000|2022-06-29 02:37:00|20374.1|20284.1|20378.2|20288.2|20382|20292|20372.9|20282.9|28
1656470230000|2022-06-29 02:37:10|20377.9|20287.9|20374.2|20284.2|20378.6|20288.6|20371.1|20281.1|31
1656470240000|2022-06-29 02:37:20|20373|20283|20373.7|20283.7|20373.9|20283.9|20367.7|20277.7|38
1656470250000|2022-06-29 02:37:30|20373.8|20283.8|20373.3|20283.3|20378.5|20288.5|20373.1|20283.1|27
1656470260000|2022-06-29 02:37:40|20377|20287|20375.4|20285.4|20378.4|20288.4|20374.6|20284.6|28
1656470270000|2022-06-29 02:37:50|20375.5|20285.5|20379.2|20289.2|20380.9|20290.9|20375.2|20285.2|29
1656470280000|2022-06-29 02:38:00|20378.8|20288.8|20377.1|20287.1|20380.3|20290.3|20376|20286|28
1656470290000|2022-06-29 02:38:10|20376.2|20286.2|20375.9|20285.9|20378.7|20288.7|20374.2|20284.2|30
1656470300000|2022-06-29 02:38:20|20377.1|20287.1|20377.1|20287.1|20380.8|20290.8|20374|20284|23
1656470310000|2022-06-29 02:38:30|20375|20285|20373.8|20283.8|20380.5|20290.5|20371.7|20281.7|21
1656470320000|2022-06-29 02:38:40|20373.5|20283.5|20372.1|20282.1|20374.7|20284.7|20371|20281|26
1656470330000|2022-06-29 02:38:50|20371.9|20281.9|20375.1|20285.1|20376.5|20286.5|20367.5|20277.5|28
1656470340000|2022-06-29 02:39:00|20375.2|20285.2|20375.6|20285.6|20376.6|20286.6|20371.6|20281.6|31
1656470350000|2022-06-29 02:39:10|20375.4|20285.4|20373.6|20283.6|20375.4|20285.4|20373.1|20283.1|27
1656470360000|2022-06-29 02:39:20|20375.1|20285.1|20374.8|20284.8|20375.1|20285.1|20372.7|20282.7|18
1656470370000|2022-06-29 02:39:30|20374.9|20284.9|20372|20282|20375.5|20285.5|20370.5|20280.5|19
1656470380000|2022-06-29 02:39:40|20372.2|20282.2|20371.9|20281.9|20372.2|20282.2|20367.7|20277.7|17
1656470390000|2022-06-29 02:39:50|20372|20282|20376.6|20286.6|20378.6|20288.6|20372|20282|26
1656470400000|2022-06-29 02:40:00|20376.8|20286.8|20377.8|20287.8|20378.9|20288.9|20375.4|20285.4|18
1656470410000|2022-06-29 02:40:10|20376.6|20286.6|20375|20285|20376.8|20286.8|20374.4|20284.4|18
1656470420000|2022-06-29 02:40:20|20376|20286|20376.9|20286.9|20384.3|20294.3|20376|20286|22
1656470430000|2022-06-29 02:40:30|20376.7|20286.7|20375.3|20285.3|20379.2|20289.2|20373.2|20283.2|27
1656470440000|2022-06-29 02:40:40|20375.5|20285.5|20377.9|20287.9|20378.2|20288.2|20374.9|20284.9|20
1656470450000|2022-06-29 02:40:50|20378.2|20288.2|20376.6|20286.6|20379|20289|20374.8|20284.8|29
1656470460000|2022-06-29 02:41:00|20376.7|20286.7|20374.8|20284.8|20377.1|20287.1|20371|20281|24
1656470470000|2022-06-29 02:41:10|20374.9|20284.9|20376.3|20286.3|20378.1|20288.1|20374.1|20284.1|23
1656470480000|2022-06-29 02:41:20|20378.1|20288.1|20377.6|20287.6|20378.2|20288.2|20375.7|20285.7|19
1656470490000|2022-06-29 02:41:30|20377.7|20287.7|20375.3|20285.3|20377.8|20287.8|20374.1|20284.1|19
1656470500000|2022-06-29 02:41:40|20378.6|20288.6|20373.6|20283.6|20378.6|20288.6|20368.7|20278.7|17
1656470510000|2022-06-29 02:41:50|20375.9|20285.9|20375.9|20285.9|20380.1|20290.1|20364.7|20274.7|17
1656470520000|2022-06-29 02:42:00|20374.5|20284.5|20375.8|20285.8|20377|20287|20372.1|20282.1|16
1656470530000|2022-06-29 02:42:10|20374.1|20284.1|20374|20284|20378.6|20288.6|20371.9|20281.9|22
1656470540000|2022-06-29 02:42:20|20374.3|20284.3|20374.3|20284.3|20378.8|20288.8|20373.5|20283.5|26
1656470550000|2022-06-29 02:42:30|20374.4|20284.4|20375.9|20285.9|20376.4|20286.4|20373.6|20283.6|26
1656470560000|2022-06-29 02:42:40|20375.8|20285.8|20376.7|20286.7|20381.9|20291.9|20368.7|20278.7|28
1656470570000|2022-06-29 02:42:50|20375.9|20285.9|20376.5|20286.5|20376.6|20286.6|20374.1|20284.1|22
1656470580000|2022-06-29 02:43:00|20375.5|20285.5|20373.8|20283.8|20378.2|20288.2|20372.9|20282.9|21
1656470590000|2022-06-29 02:43:10|20373.9|20283.9|20374.9|20284.9|20377.9|20287.9|20373.6|20283.6|19
1656470600000|2022-06-29 02:43:20|20375|20285|20375.7|20285.7|20378.8|20288.8|20372.6|20282.6|20
1656470610000|2022-06-29 02:43:30|20375.5|20285.5|20372.6|20282.6|20377.7|20287.7|20372.5|20282.5|20
1656470620000|2022-06-29 02:43:40|20372.5|20282.5|20376.7|20286.7|20381.4|20291.4|20372.5|20282.5|27
1656470630000|2022-06-29 02:43:50|20376.8|20286.8|20376.5|20286.5|20380.4|20290.4|20375.4|20285.4|19
1656470640000|2022-06-29 02:44:00|20377.1|20287.1|20390.1|20300.1|20390.1|20300.1|20376.5|20286.5|27
1656470650000|2022-06-29 02:44:10|20389.7|20299.7|20388.4|20298.4|20389.7|20299.7|20384|20294|27
1656470660000|2022-06-29 02:44:20|20386.1|20296.1|20386.5|20296.5|20387.9|20297.9|20385.4|20295.4|28
1656470670000|2022-06-29 02:44:30|20387.5|20297.5|20384|20294|20389.5|20299.5|20383.3|20293.3|28
1656470680000|2022-06-29 02:44:40|20383.9|20293.9|20384|20294|20384.5|20294.5|20381.8|20291.8|26
1656470690000|2022-06-29 02:44:50|20385.2|20295.2|20386.4|20296.4|20387.5|20297.5|20382.8|20292.8|25
1656470700000|2022-06-29 02:45:00|20387.5|20297.5|20383.2|20293.2|20389.8|20299.8|20381.4|20291.4|35
1656470710000|2022-06-29 02:45:10|20382.2|20292.2|20382.8|20292.8|20382.9|20292.9|20381.1|20291.1|23
1656470720000|2022-06-29 02:45:20|20381.5|20291.5|20377.6|20287.6|20383.4|20293.4|20377|20287|23
1656470730000|2022-06-29 02:45:30|20377.5|20287.5|20378.1|20288.1|20379|20289|20376.3|20286.3|25
1656470740000|2022-06-29 02:45:40|20377.8|20287.8|20381.7|20291.7|20381.7|20291.7|20377.5|20287.5|27
1656470750000|2022-06-29 02:45:50|20382|20292|20386.3|20296.3|20386.6|20296.6|20380.5|20290.5|30
1656470760000|2022-06-29 02:46:00|20385.3|20295.3|20383.3|20293.3|20386|20296|20381.9|20291.9|26
1656470770000|2022-06-29 02:46:10|20384.4|20294.4|20385.9|20295.9|20389|20299|20382.6|20292.6|30
1656470780000|2022-06-29 02:46:20|20386.6|20296.6|20387.1|20297.1|20389.2|20299.2|20385.8|20295.8|30
1656470790000|2022-06-29 02:46:30|20387.6|20297.6|20393.5|20303.5|20393.7|20303.7|20387.6|20297.6|26
1656470800000|2022-06-29 02:46:40|20393.8|20303.8|20394.4|20304.4|20395.7|20305.7|20391.2|20301.2|28
1656470810000|2022-06-29 02:46:50|20394.8|20304.8|20398.2|20308.2|20399.8|20309.8|20394.3|20304.3|36
1656470820000|2022-06-29 02:47:00|20398|20308|20397.8|20307.8|20401.2|20311.2|20397.2|20307.2|30
1656470830000|2022-06-29 02:47:10|20397.9|20307.9|20404.3|20314.3|20405.3|20315.3|20397.8|20307.8|29
1656470840000|2022-06-29 02:47:20|20405.1|20315.1|20406.3|20316.3|20410.6|20320.6|20403.7|20313.7|25
1656470850000|2022-06-29 02:47:30|20406.4|20316.4|20404.4|20314.4|20406.6|20316.6|20403.8|20313.8|29
1656470860000|2022-06-29 02:47:40|20403.8|20313.8|20403.7|20313.7|20406.9|20316.9|20403.5|20313.5|21
1656470870000|2022-06-29 02:47:50|20404.3|20314.3|20403.7|20313.7|20404.6|20314.6|20403.3|20313.3|22
1656470880000|2022-06-29 02:48:00|20404.3|20314.3|20404|20314|20407.8|20317.8|20403.7|20313.7|20
1656470890000|2022-06-29 02:48:10|20404.1|20314.1|20404.8|20314.8|20407.9|20317.9|20397.6|20307.6|15
1656470900000|2022-06-29 02:48:20|20403.8|20313.8|20409|20319|20409.5|20319.5|20403.8|20313.8|25
1656470910000|2022-06-29 02:48:30|20407.7|20317.7|20413.2|20323.2|20418.1|20328.1|20407.7|20317.7|35
1656470920000|2022-06-29 02:48:40|20411.5|20321.5|20419.3|20329.3|20419.3|20329.3|20409.7|20319.7|33
1656470930000|2022-06-29 02:48:50|20419.2|20329.2|20412.7|20322.7|20419.5|20329.5|20412.3|20322.3|29
1656470940000|2022-06-29 02:49:00|20412.8|20322.8|20414.4|20324.4|20418.1|20328.1|20412.7|20322.7|26
1656470950000|2022-06-29 02:49:10|20414.8|20324.8|20419.6|20329.6|20419.6|20329.6|20413.9|20323.9|26
1656470960000|2022-06-29 02:49:20|20413.5|20323.5|20412.6|20322.6|20415.9|20325.9|20411.1|20321.1|23
1656470970000|2022-06-29 02:49:30|20414.8|20324.8|20412.1|20322.1|20415.1|20325.1|20411.4|20321.4|24
1656470980000|2022-06-29 02:49:40|20411.8|20321.8|20403.8|20313.8|20413.6|20323.6|20400.7|20310.7|28
1656470990000|2022-06-29 02:49:50|20404|20314|20399.8|20309.8|20404|20314|20397.9|20307.9|28
1656471000000|2022-06-29 02:50:00|20400|20310|20397.8|20307.8|20401.6|20311.6|20397.7|20307.7|27
1656471010000|2022-06-29 02:50:10|20399.3|20309.3|20396.6|20306.6|20399.3|20309.3|20395.4|20305.4|20
1656471020000|2022-06-29 02:50:20|20396.5|20306.5|20397.3|20307.3|20397.4|20307.4|20393.5|20303.5|15
1656471030000|2022-06-29 02:50:30|20396.3|20306.3|20398.2|20308.2|20398.3|20308.3|20395.7|20305.7|18
1656471040000|2022-06-29 02:50:40|20397.7|20307.7|20398.2|20308.2|20400|20310|20397.4|20307.4|13
1656471050000|2022-06-29 02:50:50|20398.3|20308.3|20398.3|20308.3|20398.4|20308.4|20397.6|20307.6|18
1656471060000|2022-06-29 02:51:00|20397.6|20307.6|20395.3|20305.3|20400.1|20310.1|20394.4|20304.4|20
1656471070000|2022-06-29 02:51:10|20395.1|20305.1|20392.6|20302.6|20395.6|20305.6|20391|20301|19
1656471080000|2022-06-29 02:51:20|20393.7|20303.7|20386.3|20296.3|20393.7|20303.7|20385.2|20295.2|26
1656471090000|2022-06-29 02:51:30|20386.5|20296.5|20386.7|20296.7|20387.3|20297.3|20384.4|20294.4|22
1656471100000|2022-06-29 02:51:40|20386.5|20296.5|20387.5|20297.5|20387.5|20297.5|20384|20294|20
1656471110000|2022-06-29 02:51:50|20387.9|20297.9|20389.8|20299.8|20391.6|20301.6|20387.6|20297.6|28
1656471120000|2022-06-29 02:52:00|20390.5|20300.5|20390.6|20300.6|20390.8|20300.8|20386|20296|22
1656471130000|2022-06-29 02:52:10|20390.4|20300.4|20389.4|20299.4|20391.8|20301.8|20387.7|20297.7|29
1656471140000|2022-06-29 02:52:20|20389.2|20299.2|20389.3|20299.3|20390.3|20300.3|20388.6|20298.6|27
1656471150000|2022-06-29 02:52:30|20389.4|20299.4|20383.9|20293.9|20389.4|20299.4|20383.9|20293.9|30
1656471160000|2022-06-29 02:52:40|20386.1|20296.1|20381.7|20291.7|20387.2|20297.2|20381.7|20291.7|22
1656471170000|2022-06-29 02:52:50|20381.8|20291.8|20389.5|20299.5|20389.5|20299.5|20381.8|20291.8|15
1656471180000|2022-06-29 02:53:00|20389.4|20299.4|20385.4|20295.4|20391.5|20301.5|20377.6|20287.6|20
1656471190000|2022-06-29 02:53:10|20388|20298|20386.3|20296.3|20390.3|20300.3|20378.8|20288.8|32
1656471200000|2022-06-29 02:53:20|20387.2|20297.2|20392.7|20302.7|20392.7|20302.7|20386.4|20296.4|19
1656471210000|2022-06-29 02:53:30|20393.4|20303.4|20394.4|20304.4|20396.3|20306.3|20393.4|20303.4|31
1656471220000|2022-06-29 02:53:40|20394.7|20304.7|20390|20300|20398.2|20308.2|20389.7|20299.7|29
1656471230000|2022-06-29 02:53:50|20389.9|20299.9|20391.5|20301.5|20392.1|20302.1|20389.4|20299.4|19
1656471240000|2022-06-29 02:54:00|20389.5|20299.5|20393|20303|20394.5|20304.5|20389.3|20299.3|24
1656471250000|2022-06-29 02:54:10|20393.1|20303.1|20392.4|20302.4|20393.9|20303.9|20391.4|20301.4|27
1656471260000|2022-06-29 02:54:20|20392.3|20302.3|20393.2|20303.2|20397|20307|20386.3|20296.3|29
1656471270000|2022-06-29 02:54:30|20392.4|20302.4|20392.7|20302.7|20395.7|20305.7|20391.9|20301.9|30
1656471280000|2022-06-29 02:54:40|20393.8|20303.8|20395.8|20305.8|20396.2|20306.2|20392.1|20302.1|24
1656471290000|2022-06-29 02:54:50|20395.7|20305.7|20396.7|20306.7|20402.6|20312.6|20393.3|20303.3|26
1656471300000|2022-06-29 02:55:00|20396.9|20306.9|20397.3|20307.3|20398|20308|20389.2|20299.2|27
1656471310000|2022-06-29 02:55:10|20397.2|20307.2|20396.4|20306.4|20399.6|20309.6|20396.4|20306.4|21
1656471320000|2022-06-29 02:55:20|20397.5|20307.5|20396.9|20306.9|20399.7|20309.7|20394.3|20304.3|21
1656471330000|2022-06-29 02:55:30|20394.4|20304.4|20394.2|20304.2|20397|20307|20393.9|20303.9|18
1656471340000|2022-06-29 02:55:40|20394|20304|20395.8|20305.8|20395.8|20305.8|20393.5|20303.5|18
1656471350000|2022-06-29 02:55:50|20396.5|20306.5|20396.3|20306.3|20397.3|20307.3|20395|20305|21
1656471360000|2022-06-29 02:56:00|20395.6|20305.6|20397.1|20307.1|20397.8|20307.8|20395.5|20305.5|23
1656471370000|2022-06-29 02:56:10|20396.7|20306.7|20397.3|20307.3|20398.7|20308.7|20396.3|20306.3|27
1656471380000|2022-06-29 02:56:20|20397.4|20307.4|20398.3|20308.3|20398.3|20308.3|20396.6|20306.6|18
1656471390000|2022-06-29 02:56:30|20397.3|20307.3|20393.5|20303.5|20398.5|20308.5|20393.1|20303.1|19
1656471400000|2022-06-29 02:56:40|20393.3|20303.3|20391.8|20301.8|20394.2|20304.2|20391.6|20301.6|32
1656471410000|2022-06-29 02:56:50|20391.9|20301.9|20392.8|20302.8|20394.9|20304.9|20390.3|20300.3|27
1656471420000|2022-06-29 02:57:00|20392.5|20302.5|20392.9|20302.9|20393.1|20303.1|20386.4|20296.4|24
1656471430000|2022-06-29 02:57:10|20391.8|20301.8|20394.8|20304.8|20394.9|20304.9|20391.6|20301.6|25
1656471440000|2022-06-29 02:57:20|20393.9|20303.9|20393|20303|20396.9|20306.9|20391.3|20301.3|29
1656471450000|2022-06-29 02:57:30|20392.9|20302.9|20392|20302|20393.6|20303.6|20391.9|20301.9|21
1656471460000|2022-06-29 02:57:40|20392.1|20302.1|20393.3|20303.3|20394.5|20304.5|20391.8|20301.8|27
1656471470000|2022-06-29 02:57:50|20394.7|20304.7|20392.5|20302.5|20394.8|20304.8|20392.3|20302.3|15
1656471480000|2022-06-29 02:58:00|20392.4|20302.4|20389.1|20299.1|20394.9|20304.9|20387.3|20297.3|31
1656471490000|2022-06-29 02:58:10|20387.8|20297.8|20376.4|20286.4|20388.6|20298.6|20376.2|20286.2|33
1656471500000|2022-06-29 02:58:20|20376.6|20286.6|20376.4|20286.4|20377.2|20287.2|20376.1|20286.1|26
1656471510000|2022-06-29 02:58:30|20376.1|20286.1|20376.5|20286.5|20377.6|20287.6|20373.2|20283.2|27
1656471520000|2022-06-29 02:58:40|20376.4|20286.4|20368.3|20278.3|20376.9|20286.9|20365.4|20275.4|33
1656471530000|2022-06-29 02:58:50|20368.2|20278.2|20371.5|20281.5|20372.2|20282.2|20367.1|20277.1|35
1656471540000|2022-06-29 02:59:00|20371.4|20281.4|20377.8|20287.8|20384.1|20294.1|20371.4|20281.4|38
1656471550000|2022-06-29 02:59:10|20376.6|20286.6|20373.6|20283.6|20378.8|20288.8|20373.3|20283.3|34
1656471560000|2022-06-29 02:59:20|20373.3|20283.3|20372.2|20282.2|20378.1|20288.1|20372.2|20282.2|24
1656471570000|2022-06-29 02:59:30|20373.1|20283.1|20369.4|20279.4|20373.3|20283.3|20367.8|20277.8|28
1656471580000|2022-06-29 02:59:40|20369.9|20279.9|20374.3|20284.3|20382.2|20292.2|20369.9|20279.9|21
1656471590000|2022-06-29 02:59:50|20375.2|20285.2|20373.1|20283.1|20376.3|20286.3|20372.8|20282.8|20
1656471600000|2022-06-29 03:00:00|20373.4|20283.4|20375|20285|20377.8|20287.8|20370|20280|28
1656471610000|2022-06-29 03:00:10|20376.2|20286.2|20376|20286|20377.8|20287.8|20373.1|20283.1|25
1656471620000|2022-06-29 03:00:20|20376.2|20286.2|20375.4|20285.4|20377.4|20287.4|20375|20285|19
1656471630000|2022-06-29 03:00:30|20375.1|20285.1|20375.3|20285.3|20377.7|20287.7|20374.9|20284.9|21
1656471640000|2022-06-29 03:00:40|20375.1|20285.1|20376.5|20286.5|20376.6|20286.6|20374.9|20284.9|10
1656471650000|2022-06-29 03:00:50|20376.6|20286.6|20377|20287|20377|20287|20373.9|20283.9|14
1656471660000|2022-06-29 03:01:00|20375.1|20285.1|20374.3|20284.3|20376.5|20286.5|20373.2|20283.2|19
1656471670000|2022-06-29 03:01:10|20374.4|20284.4|20376.4|20286.4|20376.9|20286.9|20374.2|20284.2|19
1656471680000|2022-06-29 03:01:20|20376.6|20286.6|20378.9|20288.9|20380.8|20290.8|20373.5|20283.5|25
1656471690000|2022-06-29 03:01:30|20378.7|20288.7|20376.4|20286.4|20385.5|20295.5|20374.9|20284.9|26
1656471700000|2022-06-29 03:01:40|20375.5|20285.5|20370.2|20280.2|20377|20287|20368.3|20278.3|28
1656471710000|2022-06-29 03:01:50|20369.7|20279.7|20370.7|20280.7|20372.2|20282.2|20361.5|20271.5|22
1656471720000|2022-06-29 03:02:00|20373.5|20283.5|20364.8|20274.8|20373.5|20283.5|20362.6|20272.6|23
1656471730000|2022-06-29 03:02:10|20362.7|20272.7|20361.5|20271.5|20363.8|20273.8|20360.6|20270.6|25
1656471740000|2022-06-29 03:02:20|20362.2|20272.2|20358.8|20268.8|20363.1|20273.1|20358.8|20268.8|23
1656471750000|2022-06-29 03:02:30|20358.6|20268.6|20357.8|20267.8|20358.9|20268.9|20357.1|20267.1|20
1656471760000|2022-06-29 03:02:40|20356.9|20266.9|20358.2|20268.2|20358.7|20268.7|20356.6|20266.6|23
1656471770000|2022-06-29 03:02:50|20357.3|20267.3|20367.3|20277.3|20367.3|20277.3|20356.8|20266.8|30
1656471780000|2022-06-29 03:03:00|20367.8|20277.8|20362.3|20272.3|20367.8|20277.8|20355.9|20265.9|24
1656471790000|2022-06-29 03:03:10|20363.1|20273.1|20359.9|20269.9|20363.1|20273.1|20359.9|20269.9|23
1656471800000|2022-06-29 03:03:20|20359.8|20269.8|20360.5|20270.5|20362.2|20272.2|20359.8|20269.8|27
1656471810000|2022-06-29 03:03:30|20361.5|20271.5|20360.1|20270.1|20361.5|20271.5|20359.4|20269.4|15
1656471820000|2022-06-29 03:03:40|20360|20270|20360.5|20270.5|20362.2|20272.2|20359.3|20269.3|20
1656471830000|2022-06-29 03:03:50|20360.1|20270.1|20362.2|20272.2|20362.4|20272.4|20359.6|20269.6|20
1656471840000|2022-06-29 03:04:00|20362.3|20272.3|20362.4|20272.4|20363.3|20273.3|20362.3|20272.3|19
1656471850000|2022-06-29 03:04:10|20363.1|20273.1|20363|20273|20364.5|20274.5|20361.4|20271.4|15
1656471860000|2022-06-29 03:04:20|20361.5|20271.5|20367.7|20277.7|20368.9|20278.9|20360.7|20270.7|21
1656471870000|2022-06-29 03:04:30|20362.3|20272.3|20363.6|20273.6|20365.7|20275.7|20362.3|20272.3|15
1656471880000|2022-06-29 03:04:40|20364.5|20274.5|20364.5|20274.5|20365|20275|20362.2|20272.2|12
1656471890000|2022-06-29 03:04:50|20367|20277|20361.8|20271.8|20367|20277|20359.4|20269.4|27
1656471900000|2022-06-29 03:05:00|20361.7|20271.7|20361.2|20271.2|20362.8|20272.8|20360.3|20270.3|26
1656471910000|2022-06-29 03:05:10|20361|20271|20356.9|20266.9|20361|20271|20356|20266|17
1656471920000|2022-06-29 03:05:20|20356.6|20266.6|20354.8|20264.8|20359.9|20269.9|20354|20264|19
1656471930000|2022-06-29 03:05:30|20357.9|20267.9|20357.3|20267.3|20357.9|20267.9|20355.1|20265.1|14
1656471940000|2022-06-29 03:05:40|20358.4|20268.4|20356.1|20266.1|20358.4|20268.4|20355.1|20265.1|25
1656471950000|2022-06-29 03:05:50|20355.8|20265.8|20373.6|20283.6|20374.7|20284.7|20355.8|20265.8|37
1656471960000|2022-06-29 03:06:00|20373.5|20283.5|20371.7|20281.7|20374.4|20284.4|20371.3|20281.3|29
1656471970000|2022-06-29 03:06:10|20371.9|20281.9|20392.5|20302.5|20392.5|20302.5|20370.6|20280.6|39
1656471980000|2022-06-29 03:06:20|20393|20303|20388.4|20298.4|20394.4|20304.4|20387.6|20297.6|32
1656471990000|2022-06-29 03:06:30|20388.5|20298.5|20390.6|20300.6|20395.9|20305.9|20386.2|20296.2|31
1656472000000|2022-06-29 03:06:40|20386.6|20296.6|20380.2|20290.2|20389.6|20299.6|20377.7|20287.7|28
1656472010000|2022-06-29 03:06:50|20379.7|20289.7|20379.5|20289.5|20381.7|20291.7|20378.2|20288.2|31
1656472020000|2022-06-29 03:07:00|20379.6|20289.6|20383.2|20293.2|20384.9|20294.9|20378.9|20288.9|33
1656472030000|2022-06-29 03:07:10|20382.2|20292.2|20383.1|20293.1|20385.7|20295.7|20381.4|20291.4|28
1656472040000|2022-06-29 03:07:20|20384.5|20294.5|20385|20295|20386.1|20296.1|20376.8|20286.8|27
1656472050000|2022-06-29 03:07:30|20386.1|20296.1|20383.7|20293.7|20386.1|20296.1|20382.3|20292.3|23
1656472060000|2022-06-29 03:07:40|20381.9|20291.9|20383.5|20293.5|20383.7|20293.7|20381.4|20291.4|16
1656472070000|2022-06-29 03:07:50|20382.3|20292.3|20384|20294|20384.1|20294.1|20382.3|20292.3|11
1656472080000|2022-06-29 03:08:00|20384.1|20294.1|20384.3|20294.3|20385.8|20295.8|20382.8|20292.8|25
1656472090000|2022-06-29 03:08:10|20383.9|20293.9|20383|20293|20384.9|20294.9|20382.9|20292.9|19
1656472100000|2022-06-29 03:08:20|20383.5|20293.5|20382.8|20292.8|20384.1|20294.1|20382|20292|18
1656472110000|2022-06-29 03:08:30|20382.9|20292.9|20382.4|20292.4|20383.8|20293.8|20381.9|20291.9|19
1656472120000|2022-06-29 03:08:40|20382.5|20292.5|20382.7|20292.7|20384.4|20294.4|20381.9|20291.9|26
1656472130000|2022-06-29 03:08:50|20383.7|20293.7|20389.5|20299.5|20389.5|20299.5|20382.3|20292.3|32
1656472140000|2022-06-29 03:09:00|20389.4|20299.4|20390.6|20300.6|20392.4|20302.4|20388.8|20298.8|20
1656472150000|2022-06-29 03:09:10|20390.5|20300.5|20387.6|20297.6|20390.7|20300.7|20382.6|20292.6|9
1656472160000|2022-06-29 03:09:20|20388.8|20298.8|20388.9|20298.9|20389.7|20299.7|20388.2|20298.2|13
1656472170000|2022-06-29 03:09:30|20389|20299|20396.4|20306.4|20396.7|20306.7|20388.6|20298.6|20
1656472180000|2022-06-29 03:09:40|20397.8|20307.8|20395.9|20305.9|20397.8|20307.8|20395.6|20305.6|25
1656472190000|2022-06-29 03:09:50|20396|20306|20395.7|20305.7|20396.6|20306.6|20395.3|20305.3|18
1656472200000|2022-06-29 03:10:00|20395.8|20305.8|20394.2|20304.2|20397.5|20307.5|20394.2|20304.2|22
1656472210000|2022-06-29 03:10:10|20394.3|20304.3|20393.6|20303.6|20396.2|20306.2|20393.3|20303.3|27
1656472220000|2022-06-29 03:10:20|20394|20304|20395.2|20305.2|20395.7|20305.7|20393.4|20303.4|28
1656472230000|2022-06-29 03:10:30|20395.1|20305.1|20395.8|20305.8|20397.7|20307.7|20394|20304|31
1656472240000|2022-06-29 03:10:40|20395.1|20305.1|20400.3|20310.3|20400.3|20310.3|20393.8|20303.8|27
1656472250000|2022-06-29 03:10:50|20393.5|20303.5|20388.2|20298.2|20393.5|20303.5|20385.6|20295.6|21
1656472260000|2022-06-29 03:11:00|20387.4|20297.4|20391.4|20301.4|20393.1|20303.1|20387.3|20297.3|36
1656472270000|2022-06-29 03:11:10|20390.4|20300.4|20383.2|20293.2|20391.8|20301.8|20382.7|20292.7|23
1656472280000|2022-06-29 03:11:20|20384.2|20294.2|20385|20295|20386.1|20296.1|20382.4|20292.4|19
1656472290000|2022-06-29 03:11:30|20384.8|20294.8|20387.6|20297.6|20390.7|20300.7|20384.7|20294.7|21
1656472300000|2022-06-29 03:11:40|20387.7|20297.7|20387.8|20297.8|20390|20300|20387.4|20297.4|21
1656472310000|2022-06-29 03:11:50|20387.7|20297.7|20396.9|20306.9|20396.9|20306.9|20387.6|20297.6|27
1656472320000|2022-06-29 03:12:00|20397|20307|20394.5|20304.5|20398.6|20308.6|20393.7|20303.7|27
1656472330000|2022-06-29 03:12:10|20394.2|20304.2|20393.4|20303.4|20395|20305|20391.7|20301.7|23
1656472340000|2022-06-29 03:12:20|20392.8|20302.8|20390.2|20300.2|20394.5|20304.5|20388.6|20298.6|30
1656472350000|2022-06-29 03:12:30|20390.5|20300.5|20392.6|20302.6|20397|20307|20390.5|20300.5|33
1656472360000|2022-06-29 03:12:40|20392.7|20302.7|20402.9|20312.9|20404.2|20314.2|20392.7|20302.7|23
1656472370000|2022-06-29 03:12:50|20403|20313|20394.1|20304.1|20403|20313|20393.4|20303.4|27
1656472380000|2022-06-29 03:13:00|20394.6|20304.6|20393.6|20303.6|20394.6|20304.6|20392.2|20302.2|32
1656472390000|2022-06-29 03:13:10|20393.5|20303.5|20391.4|20301.4|20393.5|20303.5|20389.5|20299.5|20
1656472400000|2022-06-29 03:13:20|20389.5|20299.5|20391|20301|20391.9|20301.9|20389.5|20299.5|27
1656472410000|2022-06-29 03:13:30|20390.3|20300.3|20391.9|20301.9|20393.1|20303.1|20389.7|20299.7|24
1656472420000|2022-06-29 03:13:40|20392|20302|20391.2|20301.2|20393.7|20303.7|20391.2|20301.2|22
1656472430000|2022-06-29 03:13:50|20391.3|20301.3|20391.2|20301.2|20392.9|20302.9|20390.4|20300.4|22
1656472440000|2022-06-29 03:14:00|20391.1|20301.1|20394.9|20304.9|20395|20305|20390.4|20300.4|28
1656472450000|2022-06-29 03:14:10|20395|20305|20390.8|20300.8|20395|20305|20390.7|20300.7|20
1656472460000|2022-06-29 03:14:20|20390.7|20300.7|20393.4|20303.4|20393.4|20303.4|20383.1|20293.1|25
1656472470000|2022-06-29 03:14:30|20392|20302|20392.9|20302.9|20396.2|20306.2|20389.5|20299.5|30
1656472480000|2022-06-29 03:14:40|20393.2|20303.2|20390.2|20300.2|20395.9|20305.9|20390.2|20300.2|32
1656472490000|2022-06-29 03:14:50|20391.8|20301.8|20390.8|20300.8|20393|20303|20389.5|20299.5|17
1656472500000|2022-06-29 03:15:00|20390.7|20300.7|20393.8|20303.8|20393.8|20303.8|20389.1|20299.1|30
1656472510000|2022-06-29 03:15:10|20392.2|20302.2|20393.3|20303.3|20397.6|20307.6|20383.9|20293.9|26
1656472520000|2022-06-29 03:15:20|20393.2|20303.2|20395.4|20305.4|20395.5|20305.5|20393.1|20303.1|17
1656472530000|2022-06-29 03:15:30|20394.9|20304.9|20395|20305|20398.2|20308.2|20394.9|20304.9|27
1656472540000|2022-06-29 03:15:40|20395.1|20305.1|20393.9|20303.9|20401.8|20311.8|20392|20302|23
1656472550000|2022-06-29 03:15:50|20393.8|20303.8|20394.6|20304.6|20397.9|20307.9|20390.7|20300.7|25
1656472560000|2022-06-29 03:16:00|20394.8|20304.8|20394|20304|20397.2|20307.2|20393.9|20303.9|25
1656472570000|2022-06-29 03:16:10|20393.9|20303.9|20392|20302|20397.5|20307.5|20391.5|20301.5|33
1656472580000|2022-06-29 03:16:20|20392.4|20302.4|20395.2|20305.2|20396.9|20306.9|20389.8|20299.8|21
1656472590000|2022-06-29 03:16:30|20394.3|20304.3|20402.2|20312.2|20402.2|20312.2|20394.3|20304.3|19
1656472600000|2022-06-29 03:16:40|20401.8|20311.8|20401.5|20311.5|20402.1|20312.1|20401|20311|20
1656472610000|2022-06-29 03:16:50|20401.2|20311.2|20402.3|20312.3|20403.4|20313.4|20399.6|20309.6|24
1656472620000|2022-06-29 03:17:00|20402.4|20312.4|20398.4|20308.4|20403|20313|20390.4|20300.4|33
1656472630000|2022-06-29 03:17:10|20399.5|20309.5|20394.3|20304.3|20399.5|20309.5|20390.1|20300.1|35
1656472640000|2022-06-29 03:17:20|20394.4|20304.4|20372.8|20282.8|20403.4|20313.4|20370.9|20280.9|32
1656472650000|2022-06-29 03:17:30|20372.7|20282.7|20368.7|20278.7|20373.7|20283.7|20366.9|20276.9|29
1656472660000|2022-06-29 03:17:40|20368.8|20278.8|20361.2|20271.2|20368.8|20278.8|20360.5|20270.5|30
1656472670000|2022-06-29 03:17:50|20360.8|20270.8|20358.5|20268.5|20366.4|20276.4|20358.2|20268.2|23
1656472680000|2022-06-29 03:18:00|20358.6|20268.6|20358.7|20268.7|20360.5|20270.5|20357.2|20267.2|28
1656472690000|2022-06-29 03:18:10|20358|20268|20346.9|20256.9|20359.3|20269.3|20343.9|20253.9|35
1656472700000|2022-06-29 03:18:20|20346.8|20256.8|20344.1|20254.1|20348.7|20258.7|20342.4|20252.4|31
1656472710000|2022-06-29 03:18:30|20346.3|20256.3|20338|20248|20346.3|20256.3|20337.9|20247.9|31
1656472720000|2022-06-29 03:18:40|20339.4|20249.4|20343.2|20253.2|20343.6|20253.6|20337.6|20247.6|29
1656472730000|2022-06-29 03:18:50|20342.5|20252.5|20363.3|20273.3|20363.4|20273.4|20342.5|20252.5|38
1656472740000|2022-06-29 03:19:00|20362.4|20272.4|20371.6|20281.6|20371.6|20281.6|20359.3|20269.3|31
1656472750000|2022-06-29 03:19:10|20371.3|20281.3|20380.6|20290.6|20382.8|20292.8|20371.3|20281.3|35
1656472760000|2022-06-29 03:19:20|20378.9|20288.9|20381.9|20291.9|20385.5|20295.5|20377.9|20287.9|33
1656472770000|2022-06-29 03:19:30|20387|20297|20381.9|20291.9|20391.4|20301.4|20378.2|20288.2|38
1656472780000|2022-06-29 03:19:40|20382.2|20292.2|20381.5|20291.5|20383|20293|20379.9|20289.9|31
1656472790000|2022-06-29 03:19:50|20381.8|20291.8|20394.8|20304.8|20394.8|20304.8|20381.8|20291.8|34
1656472800000|2022-06-29 03:20:00|20394.5|20304.5|20393|20303|20398.4|20308.4|20391.3|20301.3|36
1656472810000|2022-06-29 03:20:10|20393.1|20303.1|20395.7|20305.7|20400.6|20310.6|20393|20303|30
1656472820000|2022-06-29 03:20:20|20395.6|20305.6|20403.5|20313.5|20403.5|20313.5|20395|20305|35
1656472830000|2022-06-29 03:20:30|20402.1|20312.1|20399.4|20309.4|20404.4|20314.4|20398|20308|27
1656472840000|2022-06-29 03:20:40|20400.4|20310.4|20407.2|20317.2|20407.2|20317.2|20398.9|20308.9|31
1656472850000|2022-06-29 03:20:50|20407.7|20317.7|20413.4|20323.4|20416.4|20326.4|20407|20317|36
1656472860000|2022-06-29 03:21:00|20408.9|20318.9|20400.5|20310.5|20415.1|20325.1|20399.7|20309.7|32
1656472870000|2022-06-29 03:21:10|20402.6|20312.6|20398.8|20308.8|20405|20315|20398.8|20308.8|30
1656472880000|2022-06-29 03:21:20|20399.5|20309.5|20401.2|20311.2|20409.4|20319.4|20398.7|20308.7|27
1656472890000|2022-06-29 03:21:30|20401.3|20311.3|20401.9|20311.9|20404.8|20314.8|20398.5|20308.5|31
1656472900000|2022-06-29 03:21:40|20401.5|20311.5|20401.4|20311.4|20404.5|20314.5|20399.5|20309.5|30
1656472910000|2022-06-29 03:21:50|20400.2|20310.2|20401.1|20311.1|20403.6|20313.6|20398.6|20308.6|22
1656472920000|2022-06-29 03:22:00|20400.2|20310.2|20388.3|20298.3|20400.9|20310.9|20387.8|20297.8|30
1656472930000|2022-06-29 03:22:10|20389.9|20299.9|20378.1|20288.1|20389.9|20299.9|20375.9|20285.9|28
1656472940000|2022-06-29 03:22:20|20376.9|20286.9|20376.2|20286.2|20381.1|20291.1|20373.4|20283.4|28
1656472950000|2022-06-29 03:22:30|20376.4|20286.4|20376.3|20286.3|20379.4|20289.4|20375.9|20285.9|21
1656472960000|2022-06-29 03:22:40|20376.2|20286.2|20381|20291|20381.1|20291.1|20375.5|20285.5|26
1656472970000|2022-06-29 03:22:50|20379.5|20289.5|20379.5|20289.5|20381.9|20291.9|20375.6|20285.6|27
1656472980000|2022-06-29 03:23:00|20377.9|20287.9|20362.5|20272.5|20378.5|20288.5|20362.5|20272.5|30
1656472990000|2022-06-29 03:23:10|20362.6|20272.6|20358|20268|20362.6|20272.6|20355|20265|31
1656473000000|2022-06-29 03:23:20|20357.9|20267.9|20364.4|20274.4|20371.2|20281.2|20357.9|20267.9|35
1656473010000|2022-06-29 03:23:30|20363.3|20273.3|20364.1|20274.1|20369|20279|20361.5|20271.5|34
1656473020000|2022-06-29 03:23:40|20365.1|20275.1|20372.4|20282.4|20372.4|20282.4|20363.5|20273.5|25
1656473030000|2022-06-29 03:23:50|20372.1|20282.1|20369.3|20279.3|20373.8|20283.8|20365.9|20275.9|26
1656473040000|2022-06-29 03:24:00|20370.1|20280.1|20369.6|20279.6|20373.5|20283.5|20365.7|20275.7|17
1656473050000|2022-06-29 03:24:10|20369.3|20279.3|20360.1|20270.1|20371.1|20281.1|20360.1|20270.1|31
1656473060000|2022-06-29 03:24:20|20360|20270|20363.2|20273.2|20369|20279|20359.9|20269.9|18
1656473070000|2022-06-29 03:24:30|20363.1|20273.1|20362.1|20272.1|20370.6|20280.6|20362.1|20272.1|21
1656473080000|2022-06-29 03:24:40|20364|20274|20363.4|20273.4|20364.9|20274.9|20360.7|20270.7|18
1656473090000|2022-06-29 03:24:50|20361.6|20271.6|20364.6|20274.6|20367.1|20277.1|20357.7|20267.7|29
1656473100000|2022-06-29 03:25:00|20364.5|20274.5|20366|20276|20369.9|20279.9|20358|20268|31
1656473110000|2022-06-29 03:25:10|20366.2|20276.2|20363.8|20273.8|20366.3|20276.3|20358.1|20268.1|29
1656473120000|2022-06-29 03:25:20|20366.6|20276.6|20365.1|20275.1|20366.6|20276.6|20362.4|20272.4|19
1656473130000|2022-06-29 03:25:30|20365|20275|20379.5|20289.5|20379.8|20289.8|20365|20275|27
1656473140000|2022-06-29 03:25:40|20379.2|20289.2|20378.1|20288.1|20386.5|20296.5|20377.9|20287.9|26
1656473150000|2022-06-29 03:25:50|20377.9|20287.9|20382.7|20292.7|20382.7|20292.7|20377.1|20287.1|30
1656473160000|2022-06-29 03:26:00|20381.4|20291.4|20383.8|20293.8|20386.2|20296.2|20377.9|20287.9|25
1656473170000|2022-06-29 03:26:10|20383|20293|20378.4|20288.4|20384|20294|20372.7|20282.7|26
1656473180000|2022-06-29 03:26:20|20379.3|20289.3|20376.2|20286.2|20379.5|20289.5|20371.7|20281.7|28
1656473190000|2022-06-29 03:26:30|20377|20287|20373.9|20283.9|20378.7|20288.7|20372.8|20282.8|19
1656473200000|2022-06-29 03:26:40|20374|20284|20372.7|20282.7|20375.3|20285.3|20370.4|20280.4|25
1656473210000|2022-06-29 03:26:50|20371.3|20281.3|20373.7|20283.7|20375.7|20285.7|20370.9|20280.9|33
1656473220000|2022-06-29 03:27:00|20375.6|20285.6|20373.7|20283.7|20379.5|20289.5|20371.8|20281.8|22
1656473230000|2022-06-29 03:27:10|20374|20284|20380|20290|20380.1|20290.1|20371.5|20281.5|32
1656473240000|2022-06-29 03:27:20|20380.9|20290.9|20379.6|20289.6|20386.9|20296.9|20378.1|20288.1|29
1656473250000|2022-06-29 03:27:30|20379.1|20289.1|20388.6|20298.6|20388.6|20298.6|20379.1|20289.1|27
1656473260000|2022-06-29 03:27:40|20389.3|20299.3|20385.5|20295.5|20389.4|20299.4|20384.8|20294.8|25
1656473270000|2022-06-29 03:27:50|20389.5|20299.5|20386.1|20296.1|20390.5|20300.5|20384.3|20294.3|27
1656473280000|2022-06-29 03:28:00|20386.2|20296.2|20409.2|20319.2|20410.5|20320.5|20386.2|20296.2|33
1656473290000|2022-06-29 03:28:10|20409.5|20319.5|20408.7|20318.7|20411.3|20321.3|20406.7|20316.7|33
1656473300000|2022-06-29 03:28:20|20408.6|20318.6|20409.2|20319.2|20409.4|20319.4|20403.9|20313.9|30
1656473310000|2022-06-29 03:28:30|20407.3|20317.3|20405.9|20315.9|20408.2|20318.2|20403.2|20313.2|34
1656473320000|2022-06-29 03:28:40|20405.7|20315.7|20404.8|20314.8|20408|20318|20403.6|20313.6|27
1656473330000|2022-06-29 03:28:50|20405.3|20315.3|20404.1|20314.1|20405.3|20315.3|20403|20313|26
1656473340000|2022-06-29 03:29:00|20404.3|20314.3|20413.4|20323.4|20415.8|20325.8|20403.7|20313.7|23
1656473350000|2022-06-29 03:29:10|20413.5|20323.5|20406.3|20316.3|20414.6|20324.6|20402.9|20312.9|30
1656473360000|2022-06-29 03:29:20|20406.2|20316.2|20411.9|20321.9|20412.8|20322.8|20405.5|20315.5|18
1656473370000|2022-06-29 03:29:30|20408.7|20318.7|20407.7|20317.7|20414.5|20324.5|20407.1|20317.1|22
1656473380000|2022-06-29 03:29:40|20408.4|20318.4|20408.8|20318.8|20410|20320|20406.8|20316.8|21
1656473390000|2022-06-29 03:29:50|20407.7|20317.7|20413.5|20323.5|20416.7|20326.7|20407.2|20317.2|32
1656473400000|2022-06-29 03:30:00|20412.7|20322.7|20399.9|20309.9|20417.6|20327.6|20399|20309|33
1656473410000|2022-06-29 03:30:10|20399.8|20309.8|20404.8|20314.8|20405.5|20315.5|20395|20305|31
1656473420000|2022-06-29 03:30:20|20405.3|20315.3|20400.3|20310.3|20405.3|20315.3|20396.8|20306.8|23
1656473430000|2022-06-29 03:30:30|20401.5|20311.5|20414.5|20324.5|20414.5|20324.5|20401.5|20311.5|31
1656473440000|2022-06-29 03:30:40|20414.7|20324.7|20419.6|20329.6|20420.6|20330.6|20411.9|20321.9|34
1656473450000|2022-06-29 03:30:50|20420.2|20330.2|20412.3|20322.3|20420.3|20330.3|20410.4|20320.4|33
1656473460000|2022-06-29 03:31:00|20412.4|20322.4|20407.5|20317.5|20412.4|20322.4|20405.5|20315.5|22
1656473470000|2022-06-29 03:31:10|20407.7|20317.7|20403.3|20313.3|20407.7|20317.7|20402.7|20312.7|26
1656473480000|2022-06-29 03:31:20|20404|20314|20403.2|20313.2|20407.5|20317.5|20402.1|20312.1|26
1656473490000|2022-06-29 03:31:30|20403.6|20313.6|20405.5|20315.5|20406.9|20316.9|20402.5|20312.5|19
1656473500000|2022-06-29 03:31:40|20405|20315|20406.6|20316.6|20407.7|20317.7|20403.9|20313.9|32
1656473510000|2022-06-29 03:31:50|20403.8|20313.8|20403.5|20313.5|20407.7|20317.7|20403.2|20313.2|30
1656473520000|2022-06-29 03:32:00|20403.6|20313.6|20399.9|20309.9|20404.6|20314.6|20394.1|20304.1|27
1656473530000|2022-06-29 03:32:10|20400|20310|20401.8|20311.8|20401.8|20311.8|20400|20310|15
1656473540000|2022-06-29 03:32:20|20401.7|20311.7|20403.3|20313.3|20404.9|20314.9|20400.7|20310.7|20
1656473550000|2022-06-29 03:32:30|20403.1|20313.1|20403.4|20313.4|20404.2|20314.2|20401.6|20311.6|24
1656473560000|2022-06-29 03:32:40|20404|20314|20401.5|20311.5|20404|20314|20401.4|20311.4|15
1656473570000|2022-06-29 03:32:50|20401.6|20311.6|20400.2|20310.2|20403.7|20313.7|20400.2|20310.2|23
1656473580000|2022-06-29 03:33:00|20402.6|20312.6|20400.2|20310.2|20403.2|20313.2|20400.2|20310.2|20
1656473590000|2022-06-29 03:33:10|20399.7|20309.7|20399.7|20309.7|20405|20315|20399|20309|23
1656473600000|2022-06-29 03:33:20|20399.8|20309.8|20398.4|20308.4|20402.2|20312.2|20395.9|20305.9|24
1656473610000|2022-06-29 03:33:30|20397.2|20307.2|20399.4|20309.4|20399.6|20309.6|20395.1|20305.1|23
1656473620000|2022-06-29 03:33:40|20396.3|20306.3|20398.3|20308.3|20399.2|20309.2|20394.1|20304.1|14
1656473630000|2022-06-29 03:33:50|20394.2|20304.2|20398.2|20308.2|20400.6|20310.6|20394|20304|30
1656473640000|2022-06-29 03:34:00|20398.3|20308.3|20397.3|20307.3|20399.5|20309.5|20395.2|20305.2|28
1656473650000|2022-06-29 03:34:10|20397.4|20307.4|20398.9|20308.9|20398.9|20308.9|20392.5|20302.5|29
1656473660000|2022-06-29 03:34:20|20397.5|20307.5|20398.2|20308.2|20398.8|20308.8|20394.4|20304.4|22
1656473670000|2022-06-29 03:34:30|20397.7|20307.7|20398.6|20308.6|20400.5|20310.5|20395.6|20305.6|33
1656473680000|2022-06-29 03:34:40|20398.5|20308.5|20400.6|20310.6|20400.7|20310.7|20398|20308|24
1656473690000|2022-06-29 03:34:50|20400.8|20310.8|20399.6|20309.6|20401.7|20311.7|20397.4|20307.4|17
1656473700000|2022-06-29 03:35:00|20399.2|20309.2|20396.9|20306.9|20399.2|20309.2|20396.9|20306.9|24
1656473710000|2022-06-29 03:35:10|20397|20307|20396.9|20306.9|20397.9|20307.9|20396.4|20306.4|8
1656473720000|2022-06-29 03:35:20|20397.8|20307.8|20397|20307|20397.8|20307.8|20396.4|20306.4|9
1656473730000|2022-06-29 03:35:30|20396.5|20306.5|20397.2|20307.2|20398.8|20308.8|20396|20306|11
1656473740000|2022-06-29 03:35:40|20397.1|20307.1|20397.7|20307.7|20399.7|20309.7|20393.3|20303.3|25
1656473750000|2022-06-29 03:35:50|20396.2|20306.2|20382.1|20292.1|20399.7|20309.7|20382.1|20292.1|23
1656473760000|2022-06-29 03:36:00|20384.7|20294.7|20377.5|20287.5|20385|20295|20375.1|20285.1|25
1656473770000|2022-06-29 03:36:10|20377.3|20287.3|20376.8|20286.8|20379.4|20289.4|20376.8|20286.8|14
1656473780000|2022-06-29 03:36:20|20385.7|20295.7|20381.8|20291.8|20385.7|20295.7|20378.2|20288.2|21
1656473790000|2022-06-29 03:36:30|20380|20290|20376|20286|20382.6|20292.6|20375.1|20285.1|28
1656473800000|2022-06-29 03:36:40|20376.6|20286.6|20377.2|20287.2|20378.9|20288.9|20376.1|20286.1|18
1656473810000|2022-06-29 03:36:50|20376.7|20286.7|20378.5|20288.5|20378.5|20288.5|20372.4|20282.4|11
1656473820000|2022-06-29 03:37:00|20377.3|20287.3|20379|20289|20379|20289|20373.4|20283.4|21
1656473830000|2022-06-29 03:37:10|20379.8|20289.8|20371.8|20281.8|20379.8|20289.8|20370.8|20280.8|25
1656473840000|2022-06-29 03:37:20|20372.9|20282.9|20366.7|20276.7|20372.9|20282.9|20363.7|20273.7|25
1656473850000|2022-06-29 03:37:30|20364.5|20274.5|20365.6|20275.6|20366.7|20276.7|20363.8|20273.8|17
1656473860000|2022-06-29 03:37:40|20365.8|20275.8|20368.3|20278.3|20369.2|20279.2|20365|20275|25
1656473870000|2022-06-29 03:37:50|20368.5|20278.5|20358.2|20268.2|20370|20280|20358|20268|27
1656473880000|2022-06-29 03:38:00|20358.1|20268.1|20352.7|20262.7|20359|20269|20352.3|20262.3|33
1656473890000|2022-06-29 03:38:10|20352.8|20262.8|20361.3|20271.3|20361.9|20271.9|20348.1|20258.1|32
1656473900000|2022-06-29 03:38:20|20362.6|20272.6|20358.8|20268.8|20362.6|20272.6|20357.1|20267.1|34
1656473910000|2022-06-29 03:38:30|20358.9|20268.9|20359.8|20269.8|20361.6|20271.6|20358.9|20268.9|28
1656473920000|2022-06-29 03:38:40|20359.9|20269.9|20362|20272|20362.5|20272.5|20359.9|20269.9|12
1656473930000|2022-06-29 03:38:50|20361.9|20271.9|20359.9|20269.9|20363.3|20273.3|20359.5|20269.5|24
1656473940000|2022-06-29 03:39:00|20359.2|20269.2|20359.2|20269.2|20361|20271|20358.8|20268.8|28
1656473950000|2022-06-29 03:39:10|20359|20269|20352.4|20262.4|20360.1|20270.1|20352.4|20262.4|20
1656473960000|2022-06-29 03:39:20|20352.5|20262.5|20366|20276|20366|20276|20352.4|20262.4|22
1656473970000|2022-06-29 03:39:30|20365.9|20275.9|20366.4|20276.4|20367.7|20277.7|20365|20275|30
1656473980000|2022-06-29 03:39:40|20367.3|20277.3|20364.9|20274.9|20372.8|20282.8|20364|20274|24
1656473990000|2022-06-29 03:39:50|20365.7|20275.7|20365.3|20275.3|20369.5|20279.5|20363.8|20273.8|20
1656474000000|2022-06-29 03:40:00|20365.2|20275.2|20363.4|20273.4|20368.3|20278.3|20363.4|20273.4|19
1656474010000|2022-06-29 03:40:10|20363.3|20273.3|20358.8|20268.8|20363.3|20273.3|20358.8|20268.8|13
1656474020000|2022-06-29 03:40:20|20358.9|20268.9|20361.2|20271.2|20361.3|20271.3|20354.2|20264.2|20
1656474030000|2022-06-29 03:40:30|20360.1|20270.1|20359.7|20269.7|20360.7|20270.7|20358.5|20268.5|33
1656474040000|2022-06-29 03:40:40|20359.8|20269.8|20361|20271|20364.1|20274.1|20359.6|20269.6|20
1656474050000|2022-06-29 03:40:50|20361.3|20271.3|20361.7|20271.7|20362.9|20272.9|20360.9|20270.9|18
1656474060000|2022-06-29 03:41:00|20362.5|20272.5|20361.5|20271.5|20362.5|20272.5|20361.1|20271.1|18
1656474070000|2022-06-29 03:41:10|20361.3|20271.3|20361.4|20271.4|20364.7|20274.7|20360.6|20270.6|29
1656474080000|2022-06-29 03:41:20|20361.3|20271.3|20363.8|20273.8|20365.2|20275.2|20361.1|20271.1|27
1656474090000|2022-06-29 03:41:30|20364.1|20274.1|20376.7|20286.7|20377.3|20287.3|20364|20274|28
1656474100000|2022-06-29 03:41:40|20376.6|20286.6|20385.7|20295.7|20387.8|20297.8|20376.6|20286.6|27
1656474110000|2022-06-29 03:41:50|20385.8|20295.8|20385|20295|20390.3|20300.3|20385|20295|18
1656474120000|2022-06-29 03:42:00|20385.1|20295.1|20386.3|20296.3|20389.5|20299.5|20381.4|20291.4|32
1656474130000|2022-06-29 03:42:10|20385.5|20295.5|20384.4|20294.4|20389.3|20299.3|20381.5|20291.5|17
1656474140000|2022-06-29 03:42:20|20385|20295|20377.4|20287.4|20385|20295|20377.1|20287.1|26
1656474150000|2022-06-29 03:42:30|20377.6|20287.6|20375.4|20285.4|20380|20290|20369.6|20279.6|20
1656474160000|2022-06-29 03:42:40|20375.3|20285.3|20376.2|20286.2|20378.3|20288.3|20373.9|20283.9|26
1656474170000|2022-06-29 03:42:50|20376.6|20286.6|20376.1|20286.1|20376.6|20286.6|20374.2|20284.2|28
1656474180000|2022-06-29 03:43:00|20376|20286|20374.4|20284.4|20376.6|20286.6|20373.4|20283.4|27
1656474190000|2022-06-29 03:43:10|20374.3|20284.3|20376.1|20286.1|20376.5|20286.5|20372.9|20282.9|24
1656474200000|2022-06-29 03:43:20|20377|20287|20380.5|20290.5|20384.2|20294.2|20376.1|20286.1|22
1656474210000|2022-06-29 03:43:30|20380.2|20290.2|20374.8|20284.8|20380.2|20290.2|20374.1|20284.1|21
1656474220000|2022-06-29 03:43:40|20374|20284|20375|20285|20375|20285|20372.7|20282.7|22
1656474230000|2022-06-29 03:43:50|20373.4|20283.4|20375.1|20285.1|20375.1|20285.1|20372.8|20282.8|12
1656474240000|2022-06-29 03:44:00|20373.4|20283.4|20374.5|20284.5|20375.2|20285.2|20371.8|20281.8|16
1656474250000|2022-06-29 03:44:10|20374.4|20284.4|20373|20283|20374.6|20284.6|20369|20279|32
1656474260000|2022-06-29 03:44:20|20373.2|20283.2|20376.3|20286.3|20376.4|20286.4|20369.9|20279.9|20
1656474270000|2022-06-29 03:44:30|20376.4|20286.4|20379.6|20289.6|20383.2|20293.2|20373.5|20283.5|26
1656474280000|2022-06-29 03:44:40|20379.7|20289.7|20379.5|20289.5|20382|20292|20379.4|20289.4|25
1656474290000|2022-06-29 03:44:50|20380.1|20290.1|20382.9|20292.9|20382.9|20292.9|20378.8|20288.8|22
1656474300000|2022-06-29 03:45:00|20381.4|20291.4|20399.9|20309.9|20400.2|20310.2|20379.1|20289.1|33
1656474310000|2022-06-29 03:45:10|20394.7|20304.7|20373|20283|20396.4|20306.4|20373|20283|36
1656474320000|2022-06-29 03:45:20|20373.5|20283.5|20348.8|20258.8|20376.4|20286.4|20348.6|20258.6|34
1656474330000|2022-06-29 03:45:30|20350.3|20260.3|20349.5|20259.5|20351.2|20261.2|20345.9|20255.9|22
1656474340000|2022-06-29 03:45:40|20349.1|20259.1|20346.5|20256.5|20350.9|20260.9|20345.6|20255.6|20
1656474350000|2022-06-29 03:45:50|20345.9|20255.9|20347.7|20257.7|20349.4|20259.4|20345.9|20255.9|30
1656474360000|2022-06-29 03:46:00|20347.5|20257.5|20347.2|20257.2|20350|20260|20347|20257|36
1656474370000|2022-06-29 03:46:10|20347.7|20257.7|20344.5|20254.5|20347.7|20257.7|20342.8|20252.8|18
1656474380000|2022-06-29 03:46:20|20343.6|20253.6|20344.4|20254.4|20346.8|20256.8|20343.6|20253.6|31
1656474390000|2022-06-29 03:46:30|20346.1|20256.1|20347.4|20257.4|20349.2|20259.2|20344.6|20254.6|35
1656474400000|2022-06-29 03:46:40|20347.6|20257.6|20345.5|20255.5|20348.6|20258.6|20343.8|20253.8|27
1656474410000|2022-06-29 03:46:50|20345.9|20255.9|20344.2|20254.2|20347|20257|20344.2|20254.2|23
1656474420000|2022-06-29 03:47:00|20345.1|20255.1|20345.7|20255.7|20346.5|20256.5|20344.1|20254.1|21
1656474430000|2022-06-29 03:47:10|20346.3|20256.3|20357|20267|20363.4|20273.4|20346.1|20256.1|32
1656474440000|2022-06-29 03:47:20|20355.8|20265.8|20360.2|20270.2|20368.4|20278.4|20354.8|20264.8|38
1656474450000|2022-06-29 03:47:30|20357.4|20267.4|20349.4|20259.4|20361.7|20271.7|20349.4|20259.4|32
1656474460000|2022-06-29 03:47:40|20349.6|20259.6|20347|20257|20349.6|20259.6|20344.9|20254.9|30
1656474470000|2022-06-29 03:47:50|20346.6|20256.6|20344.6|20254.6|20348.6|20258.6|20343.4|20253.4|28
1656474480000|2022-06-29 03:48:00|20344.4|20254.4|20326.4|20236.4|20346.4|20256.4|20326.4|20236.4|35
1656474490000|2022-06-29 03:48:10|20325.5|20235.5|20324.7|20234.7|20325.5|20235.5|20314.7|20224.7|38
1656474500000|2022-06-29 03:48:20|20319.9|20229.9|20323.4|20233.4|20323.4|20233.4|20313.8|20223.8|34
1656474510000|2022-06-29 03:48:30|20322.3|20232.3|20333.6|20243.6|20334.1|20244.1|20322.3|20232.3|37
1656474520000|2022-06-29 03:48:40|20333.5|20243.5|20327.5|20237.5|20335.8|20245.8|20326.1|20236.1|30
1656474530000|2022-06-29 03:48:50|20327.2|20237.2|20326.1|20236.1|20327.3|20237.3|20324.4|20234.4|34
1656474540000|2022-06-29 03:49:00|20326|20236|20295.9|20205.9|20326|20236|20294.6|20204.6|37
1656474550000|2022-06-29 03:49:10|20297.7|20207.7|20302.3|20212.3|20303.8|20213.8|20295|20205|39
1656474560000|2022-06-29 03:49:20|20303.1|20213.1|20306.9|20216.9|20314|20224|20301.1|20211.1|36
1656474570000|2022-06-29 03:49:30|20307.2|20217.2|20289.3|20199.3|20307.2|20217.2|20289.3|20199.3|38
1656474580000|2022-06-29 03:49:40|20289.4|20199.4|20296.5|20206.5|20297.7|20207.7|20287.4|20197.4|36
1656474590000|2022-06-29 03:49:50|20297|20207|20296|20206|20301.1|20211.1|20292.6|20202.6|34
1656474600000|2022-06-29 03:50:00|20300.2|20210.2|20278.1|20188.1|20301.4|20211.4|20277|20187|36
1656474610000|2022-06-29 03:50:10|20279.9|20189.9|20280|20190|20286.7|20196.7|20277.7|20187.7|37
1656474620000|2022-06-29 03:50:20|20281.4|20191.4|20278.3|20188.3|20281.5|20191.5|20276.6|20186.6|31
1656474630000|2022-06-29 03:50:30|20277.4|20187.4|20279.2|20189.2|20284.1|20194.1|20276.8|20186.8|34
1656474640000|2022-06-29 03:50:40|20278.6|20188.6|20277.3|20187.3|20278.9|20188.9|20274.5|20184.5|34
1656474650000|2022-06-29 03:50:50|20275.9|20185.9|20281|20191|20281|20191|20275.4|20185.4|26
1656474660000|2022-06-29 03:51:00|20280.7|20190.7|20276.8|20186.8|20280.7|20190.7|20274.8|20184.8|30
1656474670000|2022-06-29 03:51:10|20278|20188|20286.1|20196.1|20288|20198|20275.9|20185.9|40
1656474680000|2022-06-29 03:51:20|20287.6|20197.6|20288.5|20198.5|20296.1|20206.1|20284|20194|31
1656474690000|2022-06-29 03:51:30|20287.4|20197.4|20290.3|20200.3|20294.1|20204.1|20283|20193|34
1656474700000|2022-06-29 03:51:40|20289.7|20199.7|20280.2|20190.2|20290.2|20200.2|20278.6|20188.6|35
1656474710000|2022-06-29 03:51:50|20281.4|20191.4|20278.4|20188.4|20287.8|20197.8|20276.9|20186.9|30
1656474720000|2022-06-29 03:52:00|20276.8|20186.8|20274.4|20184.4|20277|20187|20272|20182|26
1656474730000|2022-06-29 03:52:10|20273.8|20183.8|20282.5|20192.5|20282.5|20192.5|20271.7|20181.7|30
1656474740000|2022-06-29 03:52:20|20282.8|20192.8|20291.8|20201.8|20293.9|20203.9|20277.8|20187.8|36
1656474750000|2022-06-29 03:52:30|20288.9|20198.9|20289.6|20199.6|20293.9|20203.9|20283|20193|31
1656474760000|2022-06-29 03:52:40|20288|20198|20285.2|20195.2|20290.2|20200.2|20284.7|20194.7|29
1656474770000|2022-06-29 03:52:50|20286.6|20196.6|20288.1|20198.1|20289.9|20199.9|20281.2|20191.2|34
1656474780000|2022-06-29 03:53:00|20287.8|20197.8|20291.8|20201.8|20295.3|20205.3|20287.8|20197.8|37
1656474790000|2022-06-29 03:53:10|20291.9|20201.9|20295.9|20205.9|20298.6|20208.6|20291.9|20201.9|29
1656474800000|2022-06-29 03:53:20|20295.7|20205.7|20307.6|20217.6|20308.1|20218.1|20295.7|20205.7|32
1656474810000|2022-06-29 03:53:30|20308.2|20218.2|20309.7|20219.7|20316.1|20226.1|20307.9|20217.9|29
1656474820000|2022-06-29 03:53:40|20308.6|20218.6|20309.5|20219.5|20313.4|20223.4|20305|20215|35
1656474830000|2022-06-29 03:53:50|20309.6|20219.6|20312.1|20222.1|20313.1|20223.1|20304.2|20214.2|27
1656474840000|2022-06-29 03:54:00|20313.1|20223.1|20317.3|20227.3|20318.8|20228.8|20305.9|20215.9|32
1656474850000|2022-06-29 03:54:10|20316.4|20226.4|20312.3|20222.3|20317.5|20227.5|20307.2|20217.2|30
1656474860000|2022-06-29 03:54:20|20308.8|20218.8|20315.9|20225.9|20315.9|20225.9|20306.5|20216.5|35
1656474870000|2022-06-29 03:54:30|20313.4|20223.4|20313.9|20223.9|20317.8|20227.8|20311.4|20221.4|26
1656474880000|2022-06-29 03:54:40|20314.3|20224.3|20310.5|20220.5|20315.2|20225.2|20310.5|20220.5|18
1656474890000|2022-06-29 03:54:50|20310.7|20220.7|20319.2|20229.2|20320.1|20230.1|20310|20220|10
1656474900000|2022-06-29 03:55:00|20318.2|20228.2|20317.3|20227.3|20318.4|20228.4|20312.6|20222.6|32
1656474910000|2022-06-29 03:55:10|20317.4|20227.4|20328.9|20238.9|20329.8|20239.8|20317.4|20227.4|36
1656474920000|2022-06-29 03:55:20|20328.6|20238.6|20320.8|20230.8|20329|20239|20320.4|20230.4|27
1656474930000|2022-06-29 03:55:30|20320.5|20230.5|20326.9|20236.9|20327.5|20237.5|20318.9|20228.9|33
1656474940000|2022-06-29 03:55:40|20327.3|20237.3|20324.9|20234.9|20330.4|20240.4|20322.9|20232.9|32
1656474950000|2022-06-29 03:55:50|20324.8|20234.8|20324|20234|20329.5|20239.5|20321.9|20231.9|30
1656474960000|2022-06-29 03:56:00|20324.7|20234.7|20323.8|20233.8|20324.7|20234.7|20319.6|20229.6|27
1656474970000|2022-06-29 03:56:10|20324.1|20234.1|20330.1|20240.1|20330.8|20240.8|20322.9|20232.9|23
1656474980000|2022-06-29 03:56:20|20327.1|20237.1|20319|20229|20331.5|20241.5|20317.8|20227.8|34
1656474990000|2022-06-29 03:56:30|20318.7|20228.7|20318.3|20228.3|20319.8|20229.8|20317.2|20227.2|28
1656475000000|2022-06-29 03:56:40|20323|20233|20322.6|20232.6|20323.4|20233.4|20312.4|20222.4|27
1656475010000|2022-06-29 03:56:50|20327.9|20237.9|20324.5|20234.5|20327.9|20237.9|20321.7|20231.7|17
1656475020000|2022-06-29 03:57:00|20327.7|20237.7|20324.1|20234.1|20327.7|20237.7|20323.6|20233.6|12
1656475030000|2022-06-29 03:57:10|20325.5|20235.5|20320.3|20230.3|20325.5|20235.5|20309.2|20219.2|33
1656475040000|2022-06-29 03:57:20|20318.8|20228.8|20319.1|20229.1|20322.4|20232.4|20317.7|20227.7|25
1656475050000|2022-06-29 03:57:30|20319|20229|20329.1|20239.1|20330.1|20240.1|20311.3|20221.3|30
1656475060000|2022-06-29 03:57:40|20325.9|20235.9|20322.9|20232.9|20331.1|20241.1|20322.7|20232.7|22
1656475070000|2022-06-29 03:57:50|20322.8|20232.8|20326.1|20236.1|20330.5|20240.5|20321.7|20231.7|19
1656475080000|2022-06-29 03:58:00|20325.8|20235.8|20329.5|20239.5|20329.5|20239.5|20325.8|20235.8|15
1656475090000|2022-06-29 03:58:10|20323.9|20233.9|20324.2|20234.2|20329.5|20239.5|20320.5|20230.5|19
1656475100000|2022-06-29 03:58:20|20325.5|20235.5|20323|20233|20326.6|20236.6|20319.7|20229.7|20
1656475110000|2022-06-29 03:58:30|20323.2|20233.2|20325.8|20235.8|20329.6|20239.6|20322.7|20232.7|17
1656475120000|2022-06-29 03:58:40|20324.4|20234.4|20324.4|20234.4|20326|20236|20324.1|20234.1|18
1656475130000|2022-06-29 03:58:50|20324.5|20234.5|20324.4|20234.4|20326.2|20236.2|20324.2|20234.2|21
1656475140000|2022-06-29 03:59:00|20325.7|20235.7|20325.4|20235.4|20327.8|20237.8|20323.7|20233.7|30
1656475150000|2022-06-29 03:59:10|20324.5|20234.5|20321.3|20231.3|20325.2|20235.2|20317.2|20227.2|14
1656475160000|2022-06-29 03:59:20|20318.5|20228.5|20317|20227|20318.5|20228.5|20315.7|20225.7|14
1656475170000|2022-06-29 03:59:30|20316.7|20226.7|20316.7|20226.7|20317.7|20227.7|20316.3|20226.3|12
1656475180000|2022-06-29 03:59:40|20316.6|20226.6|20325|20235|20325|20235|20316.6|20226.6|22
1656475190000|2022-06-29 03:59:50|20324|20234|20316.1|20226.1|20326.7|20236.7|20314.6|20224.6|27
1656475200000|2022-06-29 04:00:00|20318.1|20228.1|20316.4|20226.4|20318.8|20228.8|20315.9|20225.9|29
1656475210000|2022-06-29 04:00:10|20317.2|20227.2|20310.4|20220.4|20318.8|20228.8|20308.2|20218.2|27
1656475220000|2022-06-29 04:00:20|20311.7|20221.7|20314.8|20224.8|20318.1|20228.1|20309.6|20219.6|27
1656475230000|2022-06-29 04:00:30|20315|20225|20315.3|20225.3|20315.3|20225.3|20313.4|20223.4|25
1656475240000|2022-06-29 04:00:40|20315.4|20225.4|20314.9|20224.9|20315.5|20225.5|20311.8|20221.8|21
1656475250000|2022-06-29 04:00:50|20314.1|20224.1|20312.2|20222.2|20317.4|20227.4|20312.1|20222.1|31
1656475260000|2022-06-29 04:01:00|20314.2|20224.2|20311.8|20221.8|20314.2|20224.2|20310.2|20220.2|24
1656475270000|2022-06-29 04:01:10|20311.5|20221.5|20310.5|20220.5|20316.6|20226.6|20310.4|20220.4|25
1656475280000|2022-06-29 04:01:20|20312.3|20222.3|20322|20232|20322.2|20232.2|20312|20222|30
1656475290000|2022-06-29 04:01:30|20320.7|20230.7|20322.9|20232.9|20324.2|20234.2|20319.8|20229.8|31
1656475300000|2022-06-29 04:01:40|20322.6|20232.6|20320.1|20230.1|20322.6|20232.6|20318.3|20228.3|34
1656475310000|2022-06-29 04:01:50|20320.4|20230.4|20321.6|20231.6|20321.9|20231.9|20320.2|20230.2|19
1656475320000|2022-06-29 04:02:00|20321.8|20231.8|20336.3|20246.3|20336.3|20246.3|20321.7|20231.7|30
1656475330000|2022-06-29 04:02:10|20334.9|20244.9|20336.1|20246.1|20344.8|20254.8|20334.6|20244.6|30
1656475340000|2022-06-29 04:02:20|20335.3|20245.3|20333.6|20243.6|20339.3|20249.3|20333.6|20243.6|32
1656475350000|2022-06-29 04:02:30|20334.6|20244.6|20333.7|20243.7|20336|20246|20331.6|20241.6|31
1656475360000|2022-06-29 04:02:40|20333.8|20243.8|20334.4|20244.4|20335.3|20245.3|20333.8|20243.8|22
1656475370000|2022-06-29 04:02:50|20334.5|20244.5|20335.3|20245.3|20335.6|20245.6|20334.5|20244.5|20
1656475380000|2022-06-29 04:03:00|20335|20245|20336.7|20246.7|20337|20247|20334.9|20244.9|25
1656475390000|2022-06-29 04:03:10|20336.8|20246.8|20335.5|20245.5|20337|20247|20334.7|20244.7|16
1656475400000|2022-06-29 04:03:20|20335.3|20245.3|20335.6|20245.6|20335.9|20245.9|20334.6|20244.6|28
1656475410000|2022-06-29 04:03:30|20335.7|20245.7|20339.7|20249.7|20341.9|20251.9|20335.6|20245.6|27
1656475420000|2022-06-29 04:03:40|20338.9|20248.9|20334.5|20244.5|20339.9|20249.9|20331.2|20241.2|29
1656475430000|2022-06-29 04:03:50|20333.4|20243.4|20326.2|20236.2|20339.6|20249.6|20326.2|20236.2|29
1656475440000|2022-06-29 04:04:00|20328.3|20238.3|20329.3|20239.3|20331.4|20241.4|20323.1|20233.1|25
1656475450000|2022-06-29 04:04:10|20329.2|20239.2|20328.6|20238.6|20331.6|20241.6|20318.7|20228.7|35
1656475460000|2022-06-29 04:04:20|20328.2|20238.2|20323.2|20233.2|20329.8|20239.8|20323.2|20233.2|32
1656475470000|2022-06-29 04:04:30|20324|20234|20320.6|20230.6|20326.2|20236.2|20320.6|20230.6|29
1656475480000|2022-06-29 04:04:40|20324.3|20234.3|20323.3|20233.3|20325.8|20235.8|20321.7|20231.7|24
1656475490000|2022-06-29 04:04:50|20326.5|20236.5|20326.5|20236.5|20326.5|20236.5|20322.9|20232.9|29
1656475500000|2022-06-29 04:05:00|20325.8|20235.8|20330.5|20240.5|20330.9|20240.9|20325.8|20235.8|30
1656475510000|2022-06-29 04:05:10|20330.9|20240.9|20334.4|20244.4|20338.3|20248.3|20330|20240|23
1656475520000|2022-06-29 04:05:20|20334.6|20244.6|20332|20242|20336.5|20246.5|20330.1|20240.1|21
1656475530000|2022-06-29 04:05:30|20331.9|20241.9|20329.6|20239.6|20339.1|20249.1|20326.4|20236.4|23
1656475540000|2022-06-29 04:05:40|20330.3|20240.3|20327.8|20237.8|20337.5|20247.5|20327.7|20237.7|22
1656475550000|2022-06-29 04:05:50|20328|20238|20331|20241|20333.4|20243.4|20324.3|20234.3|20
1656475560000|2022-06-29 04:06:00|20331.1|20241.1|20330.6|20240.6|20333.8|20243.8|20329.2|20239.2|25
1656475570000|2022-06-29 04:06:10|20330.7|20240.7|20336.8|20246.8|20336.8|20246.8|20329.2|20239.2|33
1656475580000|2022-06-29 04:06:20|20337.6|20247.6|20343|20253|20343.8|20253.8|20337|20247|31
1656475590000|2022-06-29 04:06:30|20343.5|20253.5|20340.5|20250.5|20346.6|20256.6|20340.1|20250.1|25
1656475600000|2022-06-29 04:06:40|20340.6|20250.6|20342.7|20252.7|20344.8|20254.8|20338.9|20248.9|25
1656475610000|2022-06-29 04:06:50|20343.2|20253.2|20340.4|20250.4|20351.1|20261.1|20331.8|20241.8|32
1656475620000|2022-06-29 04:07:00|20340.6|20250.6|20338.1|20248.1|20345|20255|20337|20247|28
1656475630000|2022-06-29 04:07:10|20337.4|20247.4|20338.6|20248.6|20340.8|20250.8|20336.3|20246.3|31
1656475640000|2022-06-29 04:07:20|20338.2|20248.2|20332.8|20242.8|20347.8|20257.8|20331.5|20241.5|34
1656475650000|2022-06-29 04:07:30|20332.5|20242.5|20329.6|20239.6|20332.5|20242.5|20322.6|20232.6|25
1656475660000|2022-06-29 04:07:40|20329.5|20239.5|20325.1|20235.1|20331.9|20241.9|20325.1|20235.1|19
1656475670000|2022-06-29 04:07:50|20325.2|20235.2|20326.6|20236.6|20328.3|20238.3|20323.3|20233.3|19
1656475680000|2022-06-29 04:08:00|20325|20235|20302.5|20212.5|20325|20235|20302.2|20212.2|27
1656475690000|2022-06-29 04:08:10|20302.7|20212.7|20305.4|20215.4|20305.6|20215.6|20299|20209|25
1656475700000|2022-06-29 04:08:20|20304.7|20214.7|20304.6|20214.6|20305.5|20215.5|20303.4|20213.4|28
1656475710000|2022-06-29 04:08:30|20304.8|20214.8|20304.8|20214.8|20307.6|20217.6|20303.2|20213.2|33
1656475720000|2022-06-29 04:08:40|20307.1|20217.1|20306.4|20216.4|20307.1|20217.1|20302|20212|33
1656475730000|2022-06-29 04:08:50|20305.9|20215.9|20306.1|20216.1|20307.7|20217.7|20302.6|20212.6|30
1656475740000|2022-06-29 04:09:00|20305.9|20215.9|20325.1|20235.1|20328.4|20238.4|20305.1|20215.1|33
1656475750000|2022-06-29 04:09:10|20323.5|20233.5|20340.1|20250.1|20340.1|20250.1|20320.1|20230.1|38
1656475760000|2022-06-29 04:09:20|20340.3|20250.3|20341.2|20251.2|20341.9|20251.9|20336.9|20246.9|34
1656475770000|2022-06-29 04:09:30|20340.5|20250.5|20341.1|20251.1|20341.1|20251.1|20334.9|20244.9|25
1656475780000|2022-06-29 04:09:40|20339.9|20249.9|20337.1|20247.1|20340|20250|20336.7|20246.7|34
1656475790000|2022-06-29 04:09:50|20340.7|20250.7|20346.5|20256.5|20352.9|20262.9|20337.7|20247.7|31
1656475800000|2022-06-29 04:10:00|20347|20257|20342.5|20252.5|20350.6|20260.6|20341.6|20251.6|33
1656475810000|2022-06-29 04:10:10|20342.8|20252.8|20347.8|20257.8|20348.4|20258.4|20340.3|20250.3|29
1656475820000|2022-06-29 04:10:20|20348|20258|20345|20255|20348|20258|20339.6|20249.6|30
1656475830000|2022-06-29 04:10:30|20347.7|20257.7|20347.7|20257.7|20347.7|20257.7|20343.6|20253.6|23
1656475840000|2022-06-29 04:10:40|20346.2|20256.2|20346.3|20256.3|20347.9|20257.9|20345.5|20255.5|26
1656475850000|2022-06-29 04:10:50|20341.1|20251.1|20346.9|20256.9|20347.3|20257.3|20340.8|20250.8|22
1656475860000|2022-06-29 04:11:00|20347.2|20257.2|20346.7|20256.7|20347.2|20257.2|20345.7|20255.7|14
1656475870000|2022-06-29 04:11:10|20346.8|20256.8|20347.9|20257.9|20347.9|20257.9|20346.2|20256.2|17
1656475880000|2022-06-29 04:11:20|20346.9|20256.9|20347|20257|20348.3|20258.3|20346|20256|20
1656475890000|2022-06-29 04:11:30|20347.1|20257.1|20347|20257|20351.9|20261.9|20345.8|20255.8|25
1656475900000|2022-06-29 04:11:40|20347.1|20257.1|20344.3|20254.3|20347.1|20257.1|20343.1|20253.1|17
1656475910000|2022-06-29 04:11:50|20343.7|20253.7|20346.5|20256.5|20347|20257|20343.7|20253.7|20
1656475920000|2022-06-29 04:12:00|20346.6|20256.6|20343.8|20253.8|20349.3|20259.3|20343.7|20253.7|17
1656475930000|2022-06-29 04:12:10|20343.9|20253.9|20341.8|20251.8|20348.5|20258.5|20341.7|20251.7|17
1656475940000|2022-06-29 04:12:20|20342.4|20252.4|20342.2|20252.2|20345.1|20255.1|20340.8|20250.8|26
1656475950000|2022-06-29 04:12:30|20342|20252|20340.8|20250.8|20342|20252|20337.3|20247.3|24
1656475960000|2022-06-29 04:12:40|20340.7|20250.7|20339|20249|20342.3|20252.3|20336.6|20246.6|21
1656475970000|2022-06-29 04:12:50|20339.7|20249.7|20344.9|20254.9|20345|20255|20337.9|20247.9|27
1656475980000|2022-06-29 04:13:00|20343.9|20253.9|20342|20252|20346.4|20256.4|20336.4|20246.4|27
1656475990000|2022-06-29 04:13:10|20343.7|20253.7|20345.6|20255.6|20350.7|20260.7|20343|20253|20
1656476000000|2022-06-29 04:13:20|20349.2|20259.2|20348.9|20258.9|20349.2|20259.2|20343.5|20253.5|27
1656476010000|2022-06-29 04:13:30|20348.7|20258.7|20364.2|20274.2|20369|20279|20345.8|20255.8|35
1656476020000|2022-06-29 04:13:40|20364.9|20274.9|20374.6|20284.6|20379.1|20289.1|20364.3|20274.3|37
1656476030000|2022-06-29 04:13:50|20378.2|20288.2|20362.7|20272.7|20378.8|20288.8|20360.9|20270.9|34
1656476040000|2022-06-29 04:14:00|20362.4|20272.4|20362.6|20272.6|20365.2|20275.2|20359.6|20269.6|24
1656476050000|2022-06-29 04:14:10|20362.5|20272.5|20355.9|20265.9|20365.7|20275.7|20355.3|20265.3|26
1656476060000|2022-06-29 04:14:20|20360.7|20270.7|20361.9|20271.9|20362.8|20272.8|20359|20269|18
1656476070000|2022-06-29 04:14:30|20362.6|20272.6|20364.7|20274.7|20369.7|20279.7|20353.7|20263.7|29
1656476080000|2022-06-29 04:14:40|20366.3|20276.3|20371.4|20281.4|20371.4|20281.4|20365.8|20275.8|22
1656476090000|2022-06-29 04:14:50|20368|20278|20367.6|20277.6|20371.5|20281.5|20366.5|20276.5|23
1656476100000|2022-06-29 04:15:00|20366.8|20276.8|20365.4|20275.4|20372.8|20282.8|20364.6|20274.6|30
1656476110000|2022-06-29 04:15:10|20365.5|20275.5|20356.9|20266.9|20375.2|20285.2|20355.8|20265.8|29
1656476120000|2022-06-29 04:15:20|20357.5|20267.5|20367.1|20277.1|20370.1|20280.1|20356.3|20266.3|27
1656476130000|2022-06-29 04:15:30|20375|20285|20368.9|20278.9|20375|20285|20365.6|20275.6|20
1656476140000|2022-06-29 04:15:40|20367.6|20277.6|20364.1|20274.1|20369|20279|20364.1|20274.1|18
1656476150000|2022-06-29 04:15:50|20364.6|20274.6|20369.7|20279.7|20371.5|20281.5|20362.2|20272.2|29
1656476160000|2022-06-29 04:16:00|20368.9|20278.9|20370.5|20280.5|20375.7|20285.7|20367.8|20277.8|24
1656476170000|2022-06-29 04:16:10|20367.8|20277.8|20361|20271|20369.5|20279.5|20360.8|20270.8|21
1656476180000|2022-06-29 04:16:20|20361.1|20271.1|20358.4|20268.4|20364.2|20274.2|20354.9|20264.9|28
1656476190000|2022-06-29 04:16:30|20355.7|20265.7|20355.9|20265.9|20357.2|20267.2|20349.6|20259.6|32
1656476200000|2022-06-29 04:16:40|20356.4|20266.4|20355.9|20265.9|20356.7|20266.7|20351.9|20261.9|24
1656476210000|2022-06-29 04:16:50|20356|20266|20352.9|20262.9|20360.7|20270.7|20351.9|20261.9|20
1656476220000|2022-06-29 04:17:00|20353.4|20263.4|20352.9|20262.9|20358|20268|20352.8|20262.8|16
1656476230000|2022-06-29 04:17:10|20353.1|20263.1|20360.7|20270.7|20361.4|20271.4|20353.1|20263.1|21
1656476240000|2022-06-29 04:17:20|20360.5|20270.5|20353.1|20263.1|20361|20271|20352.4|20262.4|18
1656476250000|2022-06-29 04:17:30|20352.6|20262.6|20356.7|20266.7|20361.2|20271.2|20352.3|20262.3|21
1656476260000|2022-06-29 04:17:40|20358.3|20268.3|20357.1|20267.1|20358.8|20268.8|20356.6|20266.6|12
1656476270000|2022-06-29 04:17:50|20357|20267|20358.1|20268.1|20361.2|20271.2|20356.9|20266.9|20
1656476280000|2022-06-29 04:18:00|20358.3|20268.3|20358|20268|20358.3|20268.3|20353.5|20263.5|27
1656476290000|2022-06-29 04:18:10|20355.9|20265.9|20356.4|20266.4|20358.3|20268.3|20354.5|20264.5|20
1656476300000|2022-06-29 04:18:20|20357.5|20267.5|20355.8|20265.8|20358.1|20268.1|20354.8|20264.8|19
1656476310000|2022-06-29 04:18:30|20356|20266|20346|20256|20356|20266|20346|20256|27
1656476320000|2022-06-29 04:18:40|20350.1|20260.1|20345.4|20255.4|20350.1|20260.1|20343.6|20253.6|8
1656476330000|2022-06-29 04:18:50|20344.4|20254.4|20343.1|20253.1|20347.1|20257.1|20342.3|20252.3|16
1656476340000|2022-06-29 04:19:00|20343.3|20253.3|20343.5|20253.5|20345.4|20255.4|20343.1|20253.1|17
1656476350000|2022-06-29 04:19:10|20343.4|20253.4|20343.8|20253.8|20345.6|20255.6|20342.8|20252.8|20
1656476360000|2022-06-29 04:19:20|20344.1|20254.1|20343.2|20253.2|20344.6|20254.6|20343.2|20253.2|13
1656476370000|2022-06-29 04:19:30|20343.9|20253.9|20343.8|20253.8|20347.8|20257.8|20343.4|20253.4|19
1656476380000|2022-06-29 04:19:40|20343.1|20253.1|20343.5|20253.5|20344.3|20254.3|20342.9|20252.9|19
1656476390000|2022-06-29 04:19:50|20345.1|20255.1|20346.2|20256.2|20346.2|20256.2|20343|20253|19
1656476400000|2022-06-29 04:20:00|20346.9|20256.9|20344.5|20254.5|20347|20257|20343.5|20253.5|26
1656476410000|2022-06-29 04:20:10|20344.9|20254.9|20349.7|20259.7|20349.7|20259.7|20343.6|20253.6|25
1656476420000|2022-06-29 04:20:20|20348.8|20258.8|20335.9|20245.9|20351.6|20261.6|20332.2|20242.2|23
1656476430000|2022-06-29 04:20:30|20336|20246|20337.3|20247.3|20339.6|20249.6|20334.8|20244.8|18
1656476440000|2022-06-29 04:20:40|20338.4|20248.4|20319.5|20229.5|20341.6|20251.6|20319|20229|20
1656476450000|2022-06-29 04:20:50|20318.7|20228.7|20299.2|20209.2|20318.7|20228.7|20299.2|20209.2|32
1656476460000|2022-06-29 04:21:00|20298.9|20208.9|20295.1|20205.1|20300.9|20210.9|20294.9|20204.9|38
1656476470000|2022-06-29 04:21:10|20295.2|20205.2|20298.4|20208.4|20299.5|20209.5|20295.2|20205.2|32
1656476480000|2022-06-29 04:21:20|20298.7|20208.7|20297.9|20207.9|20300.3|20210.3|20293.6|20203.6|36
1656476490000|2022-06-29 04:21:30|20292.5|20202.5|20293.4|20203.4|20298.5|20208.5|20292.4|20202.4|29
1656476500000|2022-06-29 04:21:40|20293.3|20203.3|20298.6|20208.6|20298.6|20208.6|20292.9|20202.9|32
1656476510000|2022-06-29 04:21:50|20297.4|20207.4|20313.3|20223.3|20313.3|20223.3|20297.4|20207.4|29
1656476520000|2022-06-29 04:22:00|20306.2|20216.2|20300.7|20210.7|20313.8|20223.8|20299.2|20209.2|30
1656476530000|2022-06-29 04:22:10|20300.9|20210.9|20305.3|20215.3|20316.2|20226.2|20300.9|20210.9|24
1656476540000|2022-06-29 04:22:20|20305.5|20215.5|20320.8|20230.8|20330.1|20240.1|20304|20214|21
1656476550000|2022-06-29 04:22:30|20317.6|20227.6|20317.8|20227.8|20320|20230|20303.4|20213.4|23
1656476560000|2022-06-29 04:22:40|20318.2|20228.2|20317.7|20227.7|20331.5|20241.5|20306.2|20216.2|29
1656476570000|2022-06-29 04:22:50|20317.6|20227.6|20321.7|20231.7|20322.1|20232.1|20308.5|20218.5|18
1656476580000|2022-06-29 04:23:00|20322.8|20232.8|20310.3|20220.3|20322.8|20232.8|20309.3|20219.3|13
1656476590000|2022-06-29 04:23:10|20309.2|20219.2|20322.2|20232.2|20322.2|20232.2|20307.5|20217.5|26
1656476600000|2022-06-29 04:23:20|20321.4|20231.4|20307.8|20217.8|20321.4|20231.4|20305.8|20215.8|22
1656476610000|2022-06-29 04:23:30|20308.1|20218.1|20310.8|20220.8|20323.7|20233.7|20306.3|20216.3|33
1656476620000|2022-06-29 04:23:40|20310.4|20220.4|20295.2|20205.2|20310.4|20220.4|20291.8|20201.8|25
1656476630000|2022-06-29 04:23:50|20294.7|20204.7|20296|20206|20302|20212|20293.2|20203.2|20
1656476640000|2022-06-29 04:24:00|20295.9|20205.9|20287.8|20197.8|20302.1|20212.1|20281.4|20191.4|22
1656476650000|2022-06-29 04:24:10|20279.1|20189.1|20286.6|20196.6|20286.6|20196.6|20275.8|20185.8|24
1656476660000|2022-06-29 04:24:20|20279.5|20189.5|20290.1|20200.1|20290.1|20200.1|20279.5|20189.5|33
1656476670000|2022-06-29 04:24:30|20292.2|20202.2|20294.9|20204.9|20308.4|20218.4|20285.2|20195.2|26
1656476680000|2022-06-29 04:24:40|20300|20210|20291.6|20201.6|20309.5|20219.5|20287.6|20197.6|36
1656476690000|2022-06-29 04:24:50|20291.4|20201.4|20299|20209|20311.4|20221.4|20282.3|20192.3|20
1656476700000|2022-06-29 04:25:00|20298.9|20208.9|20296.6|20206.6|20307.4|20217.4|20282.8|20192.8|23
1656476710000|2022-06-29 04:25:10|20294.8|20204.8|20287.6|20197.6|20295.2|20205.2|20280|20190|23
1656476720000|2022-06-29 04:25:20|20287.5|20197.5|20286.5|20196.5|20290.1|20200.1|20280.3|20190.3|21
1656476730000|2022-06-29 04:25:30|20286.4|20196.4|20283.4|20193.4|20293.6|20203.6|20280.3|20190.3|18
1656476740000|2022-06-29 04:25:40|20282.2|20192.2|20294.9|20204.9|20305|20215|20282.2|20192.2|22
1656476750000|2022-06-29 04:25:50|20293.1|20203.1|20292.1|20202.1|20295.6|20205.6|20282.5|20192.5|27
1656476760000|2022-06-29 04:26:00|20292|20202|20301.9|20211.9|20308.7|20218.7|20290.1|20200.1|20
1656476770000|2022-06-29 04:26:10|20300.3|20210.3|20298.1|20208.1|20306.4|20216.4|20285.2|20195.2|12
1656476780000|2022-06-29 04:26:20|20297|20207|20298.1|20208.1|20308.5|20218.5|20294.5|20204.5|23
1656476790000|2022-06-29 04:26:30|20297.3|20207.3|20296.1|20206.1|20307.3|20217.3|20284.3|20194.3|23
1656476800000|2022-06-29 04:26:40|20294.8|20204.8|20298.8|20208.8|20302.9|20212.9|20290.8|20200.8|22
1656476810000|2022-06-29 04:26:50|20300.5|20210.5|20279.4|20189.4|20300.5|20210.5|20277.4|20187.4|21
1656476820000|2022-06-29 04:27:00|20278.8|20188.8|20292.1|20202.1|20292.2|20202.2|20278.7|20188.7|31
1656476830000|2022-06-29 04:27:10|20300.1|20210.1|20292.7|20202.7|20305|20215|20280.7|20190.7|28
1656476840000|2022-06-29 04:27:20|20292.8|20202.8|20293.1|20203.1|20302.5|20212.5|20278.5|20188.5|24
1656476850000|2022-06-29 04:27:30|20289.8|20199.8|20290.2|20200.2|20293.6|20203.6|20288.4|20198.4|18
1656476860000|2022-06-29 04:27:40|20290.1|20200.1|20300.8|20210.8|20301.8|20211.8|20276|20186|31
1656476870000|2022-06-29 04:27:50|20300.1|20210.1|20308.7|20218.7|20315.9|20225.9|20300|20210|38
1656476880000|2022-06-29 04:28:00|20310.4|20220.4|20309.2|20219.2|20310.4|20220.4|20302.3|20212.3|24
1656476890000|2022-06-29 04:28:10|20307.9|20217.9|20308.8|20218.8|20320.5|20230.5|20301.1|20211.1|33
1656476900000|2022-06-29 04:28:20|20306.5|20216.5|20328.6|20238.6|20329.3|20239.3|20306.5|20216.5|32
1656476910000|2022-06-29 04:28:30|20318.3|20228.3|20319.4|20229.4|20336.4|20246.4|20317.6|20227.6|18
1656476920000|2022-06-29 04:28:40|20319.3|20229.3|20322.1|20232.1|20322.8|20232.8|20319.3|20229.3|27
1656476930000|2022-06-29 04:28:50|20322.2|20232.2|20323.8|20233.8|20324.7|20234.7|20321.1|20231.1|20
1656476940000|2022-06-29 04:29:00|20323.9|20233.9|20329.5|20239.5|20331.2|20241.2|20323.9|20233.9|23
1656476950000|2022-06-29 04:29:10|20331.1|20241.1|20337.4|20247.4|20337.4|20247.4|20329.2|20239.2|25
1656476960000|2022-06-29 04:29:20|20339.6|20249.6|20336|20246|20347.9|20257.9|20336|20246|36
1656476970000|2022-06-29 04:29:30|20335.3|20245.3|20339.4|20249.4|20343.9|20253.9|20335.3|20245.3|38
1656476980000|2022-06-29 04:29:40|20337.4|20247.4|20345.6|20255.6|20346.8|20256.8|20335.5|20245.5|36
1656476990000|2022-06-29 04:29:50|20345.8|20255.8|20341.8|20251.8|20346|20256|20336|20246|29
1656477000000|2022-06-29 04:30:00|20342|20252|20346.2|20256.2|20350.2|20260.2|20340.8|20250.8|30
1656477010000|2022-06-29 04:30:10|20342.7|20252.7|20344.3|20254.3|20344.3|20254.3|20337.5|20247.5|29
1656477020000|2022-06-29 04:30:20|20344.2|20254.2|20340.6|20250.6|20349.1|20259.1|20340|20250|20
1656477030000|2022-06-29 04:30:30|20337.2|20247.2|20347.1|20257.1|20347.9|20257.9|20331.4|20241.4|32
1656477040000|2022-06-29 04:30:40|20347.4|20257.4|20332|20242|20348.2|20258.2|20331.5|20241.5|30
1656477050000|2022-06-29 04:30:50|20331.5|20241.5|20325.7|20235.7|20331.5|20241.5|20312.7|20222.7|28
1656477060000|2022-06-29 04:31:00|20319.6|20229.6|20314.8|20224.8|20323.3|20233.3|20312.8|20222.8|26
1656477070000|2022-06-29 04:31:10|20314.3|20224.3|20313.8|20223.8|20324.1|20234.1|20307.4|20217.4|32
1656477080000|2022-06-29 04:31:20|20314.9|20224.9|20325.1|20235.1|20326.5|20236.5|20314.7|20224.7|33
1656477090000|2022-06-29 04:31:30|20325.2|20235.2|20333|20243|20334.5|20244.5|20325.2|20235.2|35
1656477100000|2022-06-29 04:31:40|20332.1|20242.1|20340.5|20250.5|20342.3|20252.3|20331.6|20241.6|32
1656477110000|2022-06-29 04:31:50|20341.1|20251.1|20359.8|20269.8|20360.9|20270.9|20341.1|20251.1|36
1656477120000|2022-06-29 04:32:00|20363.4|20273.4|20382.4|20292.4|20390.8|20300.8|20363.4|20273.4|36
1656477130000|2022-06-29 04:32:10|20378.7|20288.7|20369.6|20279.6|20380.8|20290.8|20367.2|20277.2|34
1656477140000|2022-06-29 04:32:20|20369.7|20279.7|20368.4|20278.4|20388.5|20298.5|20361.4|20271.4|31
1656477150000|2022-06-29 04:32:30|20374|20284|20361.4|20271.4|20385.1|20295.1|20360.6|20270.6|27
1656477160000|2022-06-29 04:32:40|20361|20271|20368.3|20278.3|20371|20281|20361|20271|31
1656477170000|2022-06-29 04:32:50|20367.8|20277.8|20376.2|20286.2|20376.2|20286.2|20365.2|20275.2|22
1656477180000|2022-06-29 04:33:00|20373.6|20283.6|20368.3|20278.3|20373.6|20283.6|20365.5|20275.5|27
1656477190000|2022-06-29 04:33:10|20365.2|20275.2|20363|20273|20377.8|20287.8|20361.3|20271.3|29
1656477200000|2022-06-29 04:33:20|20362.4|20272.4|20377.2|20287.2|20377.2|20287.2|20359.7|20269.7|20
1656477210000|2022-06-29 04:33:30|20379.2|20289.2|20372.6|20282.6|20379.2|20289.2|20372.1|20282.1|24
1656477220000|2022-06-29 04:33:40|20372.5|20282.5|20373.5|20283.5|20376.2|20286.2|20362.8|20272.8|24
1656477230000|2022-06-29 04:33:50|20373.7|20283.7|20374.1|20284.1|20383|20293|20360.4|20270.4|26
1656477240000|2022-06-29 04:34:00|20373.9|20283.9|20368.7|20278.7|20376|20286|20359.8|20269.8|25
1656477250000|2022-06-29 04:34:10|20365.2|20275.2|20373.2|20283.2|20378.2|20288.2|20361.7|20271.7|31
1656477260000|2022-06-29 04:34:20|20373.1|20283.1|20366.9|20276.9|20377|20287|20363.4|20273.4|25
1656477270000|2022-06-29 04:34:30|20367.3|20277.3|20379.7|20289.7|20392.9|20302.9|20367.1|20277.1|36
1656477280000|2022-06-29 04:34:40|20377.7|20287.7|20374.4|20284.4|20392.5|20302.5|20368|20278|22
1656477290000|2022-06-29 04:34:50|20377.3|20287.3|20385|20295|20385.5|20295.5|20373.7|20283.7|25
1656477300000|2022-06-29 04:35:00|20374.8|20284.8|20371.8|20281.8|20390.6|20300.6|20368.5|20278.5|25
1656477310000|2022-06-29 04:35:10|20372.4|20282.4|20369|20279|20372.4|20282.4|20369|20279|22
1656477320000|2022-06-29 04:35:20|20369.3|20279.3|20372.3|20282.3|20372.4|20282.4|20368.8|20278.8|8
1656477330000|2022-06-29 04:35:30|20373.3|20283.3|20373.3|20283.3|20374|20284|20366.6|20276.6|14
1656477340000|2022-06-29 04:35:40|20372.1|20282.1|20372.7|20282.7|20374.2|20284.2|20365.6|20275.6|20
1656477350000|2022-06-29 04:35:50|20369.3|20279.3|20370|20280|20373.9|20283.9|20367.2|20277.2|23
1656477360000|2022-06-29 04:36:00|20367.5|20277.5|20371.3|20281.3|20373.1|20283.1|20366.6|20276.6|17
1656477370000|2022-06-29 04:36:10|20372.3|20282.3|20360.5|20270.5|20374.8|20284.8|20359.4|20269.4|28
1656477380000|2022-06-29 04:36:20|20360.1|20270.1|20353.5|20263.5|20360.5|20270.5|20352.5|20262.5|25
1656477390000|2022-06-29 04:36:30|20353.3|20263.3|20357.5|20267.5|20358.1|20268.1|20353.3|20263.3|25
1656477400000|2022-06-29 04:36:40|20357.8|20267.8|20358.8|20268.8|20359.3|20269.3|20355.4|20265.4|16
1656477410000|2022-06-29 04:36:50|20357.6|20267.6|20362.2|20272.2|20363.6|20273.6|20356.6|20266.6|28
1656477420000|2022-06-29 04:37:00|20361.7|20271.7|20369.5|20279.5|20379.5|20289.5|20361.1|20271.1|25
1656477430000|2022-06-29 04:37:10|20368.2|20278.2|20369|20279|20369|20279|20364.6|20274.6|21
1656477440000|2022-06-29 04:37:20|20368.1|20278.1|20356.1|20266.1|20369|20279|20354.2|20264.2|23
1656477450000|2022-06-29 04:37:30|20356.2|20266.2|20359.9|20269.9|20363.2|20273.2|20354.5|20264.5|23
1656477460000|2022-06-29 04:37:40|20361.4|20271.4|20348.8|20258.8|20362.5|20272.5|20348.7|20258.7|15
1656477470000|2022-06-29 04:37:50|20349.8|20259.8|20357.7|20267.7|20359.6|20269.6|20349.2|20259.2|21
1656477480000|2022-06-29 04:38:00|20359.9|20269.9|20350.5|20260.5|20360.3|20270.3|20348.9|20258.9|16
1656477490000|2022-06-29 04:38:10|20350.4|20260.4|20364.4|20274.4|20364.8|20274.8|20350.4|20260.4|20
1656477500000|2022-06-29 04:38:20|20364.2|20274.2|20356.1|20266.1|20364.4|20274.4|20350.3|20260.3|27
1656477510000|2022-06-29 04:38:30|20356.3|20266.3|20359.4|20269.4|20359.6|20269.6|20356.3|20266.3|20
1656477520000|2022-06-29 04:38:40|20359.6|20269.6|20362.9|20272.9|20366.2|20276.2|20355.6|20265.6|27
1656477530000|2022-06-29 04:38:50|20363|20273|20360|20270|20369.5|20279.5|20360|20270|26
1656477540000|2022-06-29 04:39:00|20361|20271|20365.9|20275.9|20369.7|20279.7|20360.9|20270.9|32
1656477550000|2022-06-29 04:39:10|20365.7|20275.7|20362.5|20272.5|20367|20277|20358.4|20268.4|28
1656477560000|2022-06-29 04:39:20|20363.1|20273.1|20362.1|20272.1|20364.4|20274.4|20362.1|20272.1|22
1656477570000|2022-06-29 04:39:30|20359.7|20269.7|20361.2|20271.2|20363.2|20273.2|20358|20268|30
1656477580000|2022-06-29 04:39:40|20361.6|20271.6|20363.4|20273.4|20365.4|20275.4|20361|20271|21
1656477590000|2022-06-29 04:39:50|20363.3|20273.3|20362.7|20272.7|20365.9|20275.9|20362.4|20272.4|25
1656477600000|2022-06-29 04:40:00|20362.8|20272.8|20355.8|20265.8|20363.3|20273.3|20353.4|20263.4|27
1656477610000|2022-06-29 04:40:10|20354.5|20264.5|20357.2|20267.2|20359.3|20269.3|20354|20264|27
1656477620000|2022-06-29 04:40:20|20356.1|20266.1|20355.8|20265.8|20357.3|20267.3|20354.8|20264.8|16
1656477630000|2022-06-29 04:40:30|20355.9|20265.9|20355.6|20265.6|20357.1|20267.1|20354.7|20264.7|18
1656477640000|2022-06-29 04:40:40|20355.4|20265.4|20355.8|20265.8|20356.3|20266.3|20355|20265|17
1656477650000|2022-06-29 04:40:50|20355.7|20265.7|20355.1|20265.1|20356.3|20266.3|20355.1|20265.1|6
1656477660000|2022-06-29 04:41:00|20355.2|20265.2|20356|20266|20356.8|20266.8|20349.9|20259.9|16
1656477670000|2022-06-29 04:41:10|20356.1|20266.1|20355.6|20265.6|20356.2|20266.2|20355.6|20265.6|11
1656477680000|2022-06-29 04:41:20|20356.2|20266.2|20351.2|20261.2|20356.2|20266.2|20350.7|20260.7|17
1656477690000|2022-06-29 04:41:30|20351.1|20261.1|20351.1|20261.1|20351.9|20261.9|20351|20261|11
1656477700000|2022-06-29 04:41:40|20350.9|20260.9|20353.2|20263.2|20355.3|20265.3|20350.8|20260.8|20
1656477710000|2022-06-29 04:41:50|20353.3|20263.3|20355.7|20265.7|20355.8|20265.8|20349.5|20259.5|16
1656477720000|2022-06-29 04:42:00|20355.8|20265.8|20355.5|20265.5|20356.2|20266.2|20354.6|20264.6|14
1656477730000|2022-06-29 04:42:10|20355.4|20265.4|20353.7|20263.7|20355.5|20265.5|20352.5|20262.5|27
1656477740000|2022-06-29 04:42:20|20353.6|20263.6|20351.7|20261.7|20353.7|20263.7|20351.2|20261.2|14
1656477750000|2022-06-29 04:42:30|20352.4|20262.4|20353.5|20263.5|20354.4|20264.4|20352.4|20262.4|12
1656477760000|2022-06-29 04:42:40|20353.4|20263.4|20353.8|20263.8|20357.1|20267.1|20352.9|20262.9|25
1656477770000|2022-06-29 04:42:50|20353.2|20263.2|20354.8|20264.8|20355.5|20265.5|20353.2|20263.2|22
1656477780000|2022-06-29 04:43:00|20354.7|20264.7|20353.3|20263.3|20355.2|20265.2|20353|20263|20
1656477790000|2022-06-29 04:43:10|20353.4|20263.4|20355.2|20265.2|20356.1|20266.1|20352|20262|21
1656477800000|2022-06-29 04:43:20|20355.3|20265.3|20353.3|20263.3|20357.3|20267.3|20353.3|20263.3|17
1656477810000|2022-06-29 04:43:30|20354.2|20264.2|20353.8|20263.8|20357.2|20267.2|20353.1|20263.1|19
1656477820000|2022-06-29 04:43:40|20356.6|20266.6|20353.8|20263.8|20357.5|20267.5|20352.3|20262.3|11
1656477830000|2022-06-29 04:43:50|20353.1|20263.1|20353.6|20263.6|20353.6|20263.6|20351.8|20261.8|18
1656477840000|2022-06-29 04:44:00|20353.9|20263.9|20350.4|20260.4|20354.1|20264.1|20349.9|20259.9|20
1656477850000|2022-06-29 04:44:10|20350.9|20260.9|20350.3|20260.3|20351.8|20261.8|20349.3|20259.3|20
1656477860000|2022-06-29 04:44:20|20350.4|20260.4|20352.4|20262.4|20355.9|20265.9|20348.7|20258.7|34
1656477870000|2022-06-29 04:44:30|20350|20260|20352.8|20262.8|20353.1|20263.1|20350|20260|28
1656477880000|2022-06-29 04:44:40|20352.9|20262.9|20365.4|20275.4|20365.7|20275.7|20351.1|20261.1|33
1656477890000|2022-06-29 04:44:50|20364|20274|20368|20278|20368.6|20278.6|20360.5|20270.5|32
1656477900000|2022-06-29 04:45:00|20366.8|20276.8|20362.5|20272.5|20367.9|20277.9|20361.8|20271.8|25
1656477910000|2022-06-29 04:45:10|20361.7|20271.7|20358|20268|20361.7|20271.7|20356.9|20266.9|24
1656477920000|2022-06-29 04:45:20|20357.2|20267.2|20357.8|20267.8|20358.2|20268.2|20356.9|20266.9|10
1656477930000|2022-06-29 04:45:30|20357.3|20267.3|20357.7|20267.7|20357.7|20267.7|20356.6|20266.6|17
1656477940000|2022-06-29 04:45:40|20357.3|20267.3|20356|20266|20358|20268|20356|20266|18
1656477950000|2022-06-29 04:45:50|20355.8|20265.8|20355.5|20265.5|20356.5|20266.5|20355.3|20265.3|14
1656477960000|2022-06-29 04:46:00|20355.8|20265.8|20353.2|20263.2|20358.4|20268.4|20352.6|20262.6|23
1656477970000|2022-06-29 04:46:10|20352.3|20262.3|20350.6|20260.6|20353.3|20263.3|20349.3|20259.3|28
1656477980000|2022-06-29 04:46:20|20352|20262|20337.5|20247.5|20353.3|20263.3|20334.9|20244.9|39
1656477990000|2022-06-29 04:46:30|20337.8|20247.8|20331.7|20241.7|20337.8|20247.8|20331.3|20241.3|11
1656478000000|2022-06-29 04:46:40|20331.6|20241.6|20335.1|20245.1|20337.9|20247.9|20331.4|20241.4|29
1656478010000|2022-06-29 04:46:50|20334.5|20244.5|20336.3|20246.3|20336.5|20246.5|20334.5|20244.5|13
1656478020000|2022-06-29 04:47:00|20332.6|20242.6|20335.9|20245.9|20337.7|20247.7|20332.6|20242.6|25
1656478030000|2022-06-29 04:47:10|20334.9|20244.9|20335.8|20245.8|20336.9|20246.9|20333.5|20243.5|20
1656478040000|2022-06-29 04:47:20|20335.9|20245.9|20334.6|20244.6|20336.4|20246.4|20333.1|20243.1|24
1656478050000|2022-06-29 04:47:30|20334.1|20244.1|20333|20243|20334.1|20244.1|20332.5|20242.5|16
1656478060000|2022-06-29 04:47:40|20332.6|20242.6|20333.7|20243.7|20333.7|20243.7|20332.6|20242.6|17
1656478070000|2022-06-29 04:47:50|20333.6|20243.6|20332.2|20242.2|20333.6|20243.6|20332.1|20242.1|16
1656478080000|2022-06-29 04:48:00|20333|20243|20333|20243|20334.5|20244.5|20328.9|20238.9|21
1656478090000|2022-06-29 04:48:10|20334.4|20244.4|20329.3|20239.3|20334.4|20244.4|20328.4|20238.4|19
1656478100000|2022-06-29 04:48:20|20326.3|20236.3|20304.3|20214.3|20326.4|20236.4|20297.4|20207.4|30
1656478110000|2022-06-29 04:48:30|20304.1|20214.1|20297.3|20207.3|20304.1|20214.1|20294.4|20204.4|35
1656478120000|2022-06-29 04:48:40|20301.3|20211.3|20302.6|20212.6|20303.7|20213.7|20294.4|20204.4|25
1656478130000|2022-06-29 04:48:50|20302.2|20212.2|20306.5|20216.5|20308|20218|20300|20210|27
1656478140000|2022-06-29 04:49:00|20305.9|20215.9|20285.5|20195.5|20305.9|20215.9|20277.6|20187.6|34
1656478150000|2022-06-29 04:49:10|20285.9|20195.9|20291.7|20201.7|20296.5|20206.5|20285.2|20195.2|32
1656478160000|2022-06-29 04:49:20|20292.6|20202.6|20295.5|20205.5|20301.7|20211.7|20291.2|20201.2|35
1656478170000|2022-06-29 04:49:30|20294.9|20204.9|20299.7|20209.7|20303.2|20213.2|20294.9|20204.9|15
1656478180000|2022-06-29 04:49:40|20299.9|20209.9|20326.1|20236.1|20326.2|20236.2|20295.6|20205.6|35
1656478190000|2022-06-29 04:49:50|20326.2|20236.2|20356.1|20266.1|20356.3|20266.3|20325.5|20235.5|39
1656478200000|2022-06-29 04:50:00|20356.9|20266.9|20357.9|20267.9|20358.8|20268.8|20340.7|20250.7|39
1656478210000|2022-06-29 04:50:10|20361.8|20271.8|20381.6|20291.6|20389.8|20299.8|20361.8|20271.8|39
1656478220000|2022-06-29 04:50:20|20374.2|20284.2|20370.9|20280.9|20379.3|20289.3|20369.4|20279.4|37
1656478230000|2022-06-29 04:50:30|20371|20281|20367.5|20277.5|20372.6|20282.6|20362.1|20272.1|40
1656478240000|2022-06-29 04:50:40|20365.9|20275.9|20365.7|20275.7|20368.8|20278.8|20363.5|20273.5|35
1656478250000|2022-06-29 04:50:50|20364.4|20274.4|20366.6|20276.6|20370.5|20280.5|20363.1|20273.1|35
1656478260000|2022-06-29 04:51:00|20366.7|20276.7|20371.6|20281.6|20373.2|20283.2|20365.6|20275.6|34
1656478270000|2022-06-29 04:51:10|20371.5|20281.5|20372.9|20282.9|20377.7|20287.7|20369.8|20279.8|28
1656478280000|2022-06-29 04:51:20|20373.4|20283.4|20373|20283|20374.1|20284.1|20370.1|20280.1|21
1656478290000|2022-06-29 04:51:30|20373.1|20283.1|20370.5|20280.5|20373.1|20283.1|20368.1|20278.1|16
1656478300000|2022-06-29 04:51:40|20369.5|20279.5|20370.3|20280.3|20371.2|20281.2|20368.6|20278.6|15
1656478310000|2022-06-29 04:51:50|20370.5|20280.5|20372.9|20282.9|20377.2|20287.2|20370.5|20280.5|36
1656478320000|2022-06-29 04:52:00|20372.5|20282.5|20372.2|20282.2|20375.1|20285.1|20369.2|20279.2|21
1656478330000|2022-06-29 04:52:10|20368.9|20278.9|20369.8|20279.8|20374.4|20284.4|20366.5|20276.5|27
1656478340000|2022-06-29 04:52:20|20369.9|20279.9|20371.5|20281.5|20371.5|20281.5|20369.8|20279.8|13
1656478350000|2022-06-29 04:52:30|20369.8|20279.8|20371.9|20281.9|20372|20282|20369.8|20279.8|13
1656478360000|2022-06-29 04:52:40|20371.7|20281.7|20369.9|20279.9|20373.9|20283.9|20369.9|20279.9|7
1656478370000|2022-06-29 04:52:50|20370.6|20280.6|20378.8|20288.8|20378.8|20288.8|20369.4|20279.4|24
1656478380000|2022-06-29 04:53:00|20377.6|20287.6|20377.5|20287.5|20377.7|20287.7|20372.6|20282.6|20
1656478390000|2022-06-29 04:53:10|20376.9|20286.9|20373.4|20283.4|20378.1|20288.1|20371.4|20281.4|27
1656478400000|2022-06-29 04:53:20|20373.5|20283.5|20373.6|20283.6|20376.3|20286.3|20371|20281|14
1656478410000|2022-06-29 04:53:30|20375.4|20285.4|20373.9|20283.9|20376.9|20286.9|20373.6|20283.6|20
1656478420000|2022-06-29 04:53:40|20372.4|20282.4|20377|20287|20381.9|20291.9|20372|20282|24
1656478430000|2022-06-29 04:53:50|20374.3|20284.3|20375.8|20285.8|20377.4|20287.4|20373.5|20283.5|15
1656478440000|2022-06-29 04:54:00|20373.1|20283.1|20376.2|20286.2|20376.2|20286.2|20371.2|20281.2|14
1656478450000|2022-06-29 04:54:10|20373.5|20283.5|20374.5|20284.5|20375.2|20285.2|20370.8|20280.8|16
1656478460000|2022-06-29 04:54:20|20375.7|20285.7|20373.8|20283.8|20375.7|20285.7|20369.4|20279.4|17
1656478470000|2022-06-29 04:54:30|20373.9|20283.9|20367.1|20277.1|20373.9|20283.9|20366.1|20276.1|29
1656478480000|2022-06-29 04:54:40|20367.2|20277.2|20366.1|20276.1|20369.1|20279.1|20365.8|20275.8|22
1656478490000|2022-06-29 04:54:50|20369.8|20279.8|20369|20279|20371|20281|20367.7|20277.7|18
1656478500000|2022-06-29 04:55:00|20368.8|20278.8|20365.3|20275.3|20369|20279|20364.4|20274.4|18
1656478510000|2022-06-29 04:55:10|20365.2|20275.2|20366.1|20276.1|20367.8|20277.8|20364.5|20274.5|22
1656478520000|2022-06-29 04:55:20|20366.3|20276.3|20366.4|20276.4|20369.2|20279.2|20365.7|20275.7|9
1656478530000|2022-06-29 04:55:30|20365.3|20275.3|20364.9|20274.9|20367.3|20277.3|20362.5|20272.5|32
1656478540000|2022-06-29 04:55:40|20364.8|20274.8|20365.5|20275.5|20366.8|20276.8|20363.8|20273.8|16
1656478550000|2022-06-29 04:55:50|20365.8|20275.8|20366.1|20276.1|20367.1|20277.1|20362.3|20272.3|23
1656478560000|2022-06-29 04:56:00|20366.3|20276.3|20358.5|20268.5|20367.4|20277.4|20357.1|20267.1|29
1656478570000|2022-06-29 04:56:10|20358|20268|20354.3|20264.3|20358.7|20268.7|20353.2|20263.2|26
1656478580000|2022-06-29 04:56:20|20353.8|20263.8|20346.7|20256.7|20355.6|20265.6|20344|20254|26
1656478590000|2022-06-29 04:56:30|20341.9|20251.9|20346.1|20256.1|20348.7|20258.7|20341.9|20251.9|30
1656478600000|2022-06-29 04:56:40|20346|20256|20344.8|20254.8|20348.2|20258.2|20343.3|20253.3|16
1656478610000|2022-06-29 04:56:50|20343.9|20253.9|20347|20257|20347.6|20257.6|20343.5|20253.5|21
1656478620000|2022-06-29 04:57:00|20348.1|20258.1|20347.2|20257.2|20348.1|20258.1|20344.6|20254.6|16
1656478630000|2022-06-29 04:57:10|20347.3|20257.3|20348|20258|20348.5|20258.5|20345.7|20255.7|26
1656478640000|2022-06-29 04:57:20|20347.9|20257.9|20342.9|20252.9|20347.9|20257.9|20339.9|20249.9|18
1656478650000|2022-06-29 04:57:30|20342.8|20252.8|20344.1|20254.1|20345.8|20255.8|20340.7|20250.7|21
1656478660000|2022-06-29 04:57:40|20344|20254|20342.4|20252.4|20344.9|20254.9|20338.5|20248.5|21
1656478670000|2022-06-29 04:57:50|20344.3|20254.3|20341.7|20251.7|20344.3|20254.3|20339.6|20249.6|12
1656478680000|2022-06-29 04:58:00|20341.8|20251.8|20343.1|20253.1|20344.1|20254.1|20341.7|20251.7|14
1656478690000|2022-06-29 04:58:10|20343.2|20253.2|20343.1|20253.1|20345.2|20255.2|20340|20250|29
1656478700000|2022-06-29 04:58:20|20343.2|20253.2|20344.9|20254.9|20346|20256|20339.9|20249.9|21
1656478710000|2022-06-29 04:58:30|20346.4|20256.4|20347.3|20257.3|20347.3|20257.3|20340.4|20250.4|13
1656478720000|2022-06-29 04:58:40|20345.9|20255.9|20342.1|20252.1|20350.2|20260.2|20332.5|20242.5|27
1656478730000|2022-06-29 04:58:50|20342.4|20252.4|20342.5|20252.5|20344.9|20254.9|20338.1|20248.1|22
1656478740000|2022-06-29 04:59:00|20338.9|20248.9|20342.9|20252.9|20343.6|20253.6|20338.9|20248.9|13
1656478750000|2022-06-29 04:59:10|20342.8|20252.8|20341.1|20251.1|20345.3|20255.3|20337.5|20247.5|21
1656478760000|2022-06-29 04:59:20|20340.9|20250.9|20336.2|20246.2|20341.8|20251.8|20333.7|20243.7|21
1656478770000|2022-06-29 04:59:30|20334|20244|20333.6|20243.6|20334.6|20244.6|20332.6|20242.6|11
1656478780000|2022-06-29 04:59:40|20334.1|20244.1|20334.5|20244.5|20336.1|20246.1|20332.9|20242.9|14
1656478790000|2022-06-29 04:59:50|20335.2|20245.2|20332|20242|20336.7|20246.7|20330.3|20240.3|22
1656478800000|2022-06-29 05:00:00|20332.1|20242.1|20335.5|20245.5|20336.4|20246.4|20331.8|20241.8|17
1656478810000|2022-06-29 05:00:10|20336.4|20246.4|20334.1|20244.1|20336.4|20246.4|20331.4|20241.4|26
1656478820000|2022-06-29 05:00:20|20334.7|20244.7|20346.1|20256.1|20346.2|20256.2|20334.2|20244.2|29
1656478830000|2022-06-29 05:00:30|20340|20250|20340.1|20250.1|20341.8|20251.8|20339.5|20249.5|30
1656478840000|2022-06-29 05:00:40|20340.2|20250.2|20340.3|20250.3|20343.2|20253.2|20340|20250|23
1656478850000|2022-06-29 05:00:50|20340.4|20250.4|20340.6|20250.6|20344.4|20254.4|20339.7|20249.7|20
1656478860000|2022-06-29 05:01:00|20340.3|20250.3|20333.8|20243.8|20340.6|20250.6|20330.9|20240.9|30
1656478870000|2022-06-29 05:01:10|20334.6|20244.6|20331.3|20241.3|20336|20246|20330.5|20240.5|22
1656478880000|2022-06-29 05:01:20|20333.2|20243.2|20322.7|20232.7|20333.2|20243.2|20322.7|20232.7|34
1656478890000|2022-06-29 05:01:30|20324.5|20234.5|20325.8|20235.8|20327.6|20237.6|20322.3|20232.3|23
1656478900000|2022-06-29 05:01:40|20325.9|20235.9|20323.7|20233.7|20326|20236|20321.5|20231.5|22
1656478910000|2022-06-29 05:01:50|20323.8|20233.8|20324.5|20234.5|20325.8|20235.8|20314.5|20224.5|20
1656478920000|2022-06-29 05:02:00|20324.3|20234.3|20324.5|20234.5|20328.2|20238.2|20324.3|20234.3|22
1656478930000|2022-06-29 05:02:10|20324|20234|20323.2|20233.2|20325.7|20235.7|20321.9|20231.9|25
1656478940000|2022-06-29 05:02:20|20322.8|20232.8|20327.2|20237.2|20327.4|20237.4|20322.3|20232.3|22
1656478950000|2022-06-29 05:02:30|20326.6|20236.6|20303.9|20213.9|20333.8|20243.8|20303.9|20213.9|25
1656478960000|2022-06-29 05:02:40|20308.2|20218.2|20297.2|20207.2|20308.2|20218.2|20296.4|20206.4|35
1656478970000|2022-06-29 05:02:50|20297|20207|20302.9|20212.9|20302.9|20212.9|20296.4|20206.4|32
1656478980000|2022-06-29 05:03:00|20303.5|20213.5|20308.2|20218.2|20308.7|20218.7|20303.4|20213.4|30
1656478990000|2022-06-29 05:03:10|20308.4|20218.4|20312.7|20222.7|20315|20225|20308.3|20218.3|35
1656479000000|2022-06-29 05:03:20|20312.6|20222.6|20315.2|20225.2|20321.8|20231.8|20311.3|20221.3|32
1656479010000|2022-06-29 05:03:30|20313.9|20223.9|20316.1|20226.1|20317.4|20227.4|20313|20223|32
1656479020000|2022-06-29 05:03:40|20314.5|20224.5|20314.5|20224.5|20322.2|20232.2|20311.2|20221.2|32
1656479030000|2022-06-29 05:03:50|20315.8|20225.8|20314.2|20224.2|20318.4|20228.4|20312.8|20222.8|28
1656479040000|2022-06-29 05:04:00|20314.4|20224.4|20314.5|20224.5|20319.6|20229.6|20313.1|20223.1|34
1656479050000|2022-06-29 05:04:10|20314.3|20224.3|20314.8|20224.8|20315.9|20225.9|20313.9|20223.9|27
1656479060000|2022-06-29 05:04:20|20315.5|20225.5|20320.5|20230.5|20321.3|20231.3|20315.5|20225.5|24
1656479070000|2022-06-29 05:04:30|20320.8|20230.8|20320.6|20230.6|20323.7|20233.7|20318.5|20228.5|20
1656479080000|2022-06-29 05:04:40|20320.7|20230.7|20320.7|20230.7|20325.6|20235.6|20318.6|20228.6|23
1656479090000|2022-06-29 05:04:50|20319.9|20229.9|20318.5|20228.5|20324.5|20234.5|20318.5|20228.5|14
1656479100000|2022-06-29 05:05:00|20317.4|20227.4|20319.2|20229.2|20321.5|20231.5|20317.4|20227.4|9
1656479110000|2022-06-29 05:05:10|20318.5|20228.5|20319|20229|20320|20230|20317.9|20227.9|9
1656479120000|2022-06-29 05:05:20|20318.3|20228.3|20323.5|20233.5|20326.5|20236.5|20317.1|20227.1|22
1656479130000|2022-06-29 05:05:30|20322.8|20232.8|20321.9|20231.9|20322.8|20232.8|20315.7|20225.7|27
1656479140000|2022-06-29 05:05:40|20322.9|20232.9|20326.7|20236.7|20326.7|20236.7|20321.9|20231.9|23
1656479150000|2022-06-29 05:05:50|20327.1|20237.1|20320.4|20230.4|20328|20238|20318|20228|28
1656479160000|2022-06-29 05:06:00|20319.1|20229.1|20316.8|20226.8|20323.1|20233.1|20316.8|20226.8|15
1656479170000|2022-06-29 05:06:10|20317.7|20227.7|20318.2|20228.2|20319.4|20229.4|20316.6|20226.6|14
1656479180000|2022-06-29 05:06:20|20318|20228|20321|20231|20321.3|20231.3|20317.4|20227.4|18
1656479190000|2022-06-29 05:06:30|20320.1|20230.1|20317.6|20227.6|20322.5|20232.5|20317.4|20227.4|15
1656479200000|2022-06-29 05:06:40|20320|20230|20319.8|20229.8|20324.5|20234.5|20319.8|20229.8|20
1656479210000|2022-06-29 05:06:50|20320|20230|20325.9|20235.9|20325.9|20235.9|20318.4|20228.4|25
1656479220000|2022-06-29 05:07:00|20325.4|20235.4|20320.7|20230.7|20325.9|20235.9|20319.5|20229.5|22
1656479230000|2022-06-29 05:07:10|20319.4|20229.4|20322.3|20232.3|20323.6|20233.6|20319.4|20229.4|22
1656479240000|2022-06-29 05:07:20|20322.4|20232.4|20324.3|20234.3|20326.3|20236.3|20321.1|20231.1|28
1656479250000|2022-06-29 05:07:30|20324|20234|20326.1|20236.1|20327.9|20237.9|20324|20234|18
1656479260000|2022-06-29 05:07:40|20326.2|20236.2|20322.5|20232.5|20326.3|20236.3|20322.4|20232.4|16
1656479270000|2022-06-29 05:07:50|20322.4|20232.4|20319.8|20229.8|20324.9|20234.9|20319.8|20229.8|20
1656479280000|2022-06-29 05:08:00|20319.1|20229.1|20318|20228|20319.8|20229.8|20318|20228|12
1656479290000|2022-06-29 05:08:10|20319.2|20229.2|20316.1|20226.1|20319.4|20229.4|20316.1|20226.1|14
1656479300000|2022-06-29 05:08:20|20316.9|20226.9|20315.7|20225.7|20321.1|20231.1|20313.6|20223.6|13
1656479310000|2022-06-29 05:08:30|20316.9|20226.9|20317|20227|20318.9|20228.9|20314.7|20224.7|11
1656479320000|2022-06-29 05:08:40|20318.6|20228.6|20313.4|20223.4|20320.8|20230.8|20311.1|20221.1|18
1656479330000|2022-06-29 05:08:50|20313.3|20223.3|20310.8|20220.8|20313.3|20223.3|20306.7|20216.7|19
1656479340000|2022-06-29 05:09:00|20310.7|20220.7|20316.6|20226.6|20320.3|20230.3|20310.7|20220.7|15
1656479350000|2022-06-29 05:09:10|20317.3|20227.3|20313.5|20223.5|20320.2|20230.2|20311.1|20221.1|25
1656479360000|2022-06-29 05:09:20|20313.4|20223.4|20321.2|20231.2|20321.9|20231.9|20312.8|20222.8|15
1656479370000|2022-06-29 05:09:30|20318.8|20228.8|20318.7|20228.7|20322|20232|20313.4|20223.4|14
1656479380000|2022-06-29 05:09:40|20318.8|20228.8|20318|20228|20320.1|20230.1|20313.2|20223.2|17
1656479390000|2022-06-29 05:09:50|20318.1|20228.1|20312.8|20222.8|20318.2|20228.2|20312.8|20222.8|11
1656479400000|2022-06-29 05:10:00|20317.4|20227.4|20312.2|20222.2|20318.9|20228.9|20312.2|20222.2|13
1656479410000|2022-06-29 05:10:10|20312.3|20222.3|20317.3|20227.3|20317.5|20227.5|20312|20222|14
1656479420000|2022-06-29 05:10:20|20318.9|20228.9|20307.1|20217.1|20318.9|20228.9|20306.3|20216.3|25
1656479430000|2022-06-29 05:10:30|20307.5|20217.5|20306.3|20216.3|20312.4|20222.4|20303.5|20213.5|23
1656479440000|2022-06-29 05:10:40|20306.7|20216.7|20309.2|20219.2|20309.2|20219.2|20301.7|20211.7|24
1656479450000|2022-06-29 05:10:50|20308.9|20218.9|20307.2|20217.2|20311.5|20221.5|20307.2|20217.2|24
1656479460000|2022-06-29 05:11:00|20307.7|20217.7|20304.2|20214.2|20308.6|20218.6|20303.8|20213.8|12
1656479470000|2022-06-29 05:11:10|20302.9|20212.9|20303.3|20213.3|20307.1|20217.1|20302.6|20212.6|28
1656479480000|2022-06-29 05:11:20|20305.9|20215.9|20304.6|20214.6|20305.9|20215.9|20302.7|20212.7|23
1656479490000|2022-06-29 05:11:30|20303.3|20213.3|20313.1|20223.1|20314.6|20224.6|20303.3|20213.3|34
1656479500000|2022-06-29 05:11:40|20313.4|20223.4|20322.2|20232.2|20329.5|20239.5|20313.4|20223.4|33
1656479510000|2022-06-29 05:11:50|20322.8|20232.8|20315.9|20225.9|20323.6|20233.6|20315.7|20225.7|32
1656479520000|2022-06-29 05:12:00|20315.8|20225.8|20314.8|20224.8|20317.7|20227.7|20312.4|20222.4|24
1656479530000|2022-06-29 05:12:10|20313.6|20223.6|20309.2|20219.2|20315.4|20225.4|20308.2|20218.2|12
1656479540000|2022-06-29 05:12:20|20321.4|20231.4|20316.5|20226.5|20321.4|20231.4|20316.5|20226.5|7
1656479550000|2022-06-29 05:12:30|20315.6|20225.6|20312|20222|20319.2|20229.2|20309.6|20219.6|19
1656479560000|2022-06-29 05:12:40|20312.1|20222.1|20313.6|20223.6|20313.6|20223.6|20311.3|20221.3|15
1656479570000|2022-06-29 05:12:50|20313.7|20223.7|20311.7|20221.7|20313.7|20223.7|20311.7|20221.7|7
1656479580000|2022-06-29 05:13:00|20311.8|20221.8|20311.6|20221.6|20312.6|20222.6|20311|20221|17
1656479590000|2022-06-29 05:13:10|20311.5|20221.5|20313|20223|20321.9|20231.9|20311.4|20221.4|20
1656479600000|2022-06-29 05:13:20|20312.6|20222.6|20313.9|20223.9|20333.4|20243.4|20308.4|20218.4|21
1656479610000|2022-06-29 05:13:30|20315.2|20225.2|20309.4|20219.4|20315.2|20225.2|20306.1|20216.1|20
1656479620000|2022-06-29 05:13:40|20309.3|20219.3|20308.2|20218.2|20309.7|20219.7|20305.4|20215.4|14
1656479630000|2022-06-29 05:13:50|20309|20219|20308.3|20218.3|20309.3|20219.3|20304.2|20214.2|15
1656479640000|2022-06-29 05:14:00|20306.8|20216.8|20304.4|20214.4|20311.1|20221.1|20303.9|20213.9|25
1656479650000|2022-06-29 05:14:10|20303.9|20213.9|20304.5|20214.5|20304.5|20214.5|20303.9|20213.9|5
1656479660000|2022-06-29 05:14:20|20302.2|20212.2|20305|20215|20310.8|20220.8|20302.2|20212.2|15
1656479670000|2022-06-29 05:14:30|20304.3|20214.3|20304.5|20214.5|20305.9|20215.9|20304|20214|20
1656479680000|2022-06-29 05:14:40|20303.9|20213.9|20304.4|20214.4|20304.4|20214.4|20303.8|20213.8|7
1656479690000|2022-06-29 05:14:50|20306.4|20216.4|20305.6|20215.6|20306.4|20216.4|20305.6|20215.6|4
1656479700000|2022-06-29 05:15:00|20305.7|20215.7|20302.5|20212.5|20305.7|20215.7|20301.7|20211.7|19
1656479710000|2022-06-29 05:15:10|20301.8|20211.8|20311.5|20221.5|20312.5|20222.5|20301.6|20211.6|28
1656479720000|2022-06-29 05:15:20|20312.5|20222.5|20304.4|20214.4|20312.9|20222.9|20302.7|20212.7|23
1656479730000|2022-06-29 05:15:30|20311.5|20221.5|20309.1|20219.1|20312.8|20222.8|20305.1|20215.1|19
1656479740000|2022-06-29 05:15:40|20303.2|20213.2|20277.7|20187.7|20313|20223|20277.7|20187.7|27
1656479750000|2022-06-29 05:15:50|20277.9|20187.9|20290.9|20200.9|20293.3|20203.3|20276.6|20186.6|33
1656479760000|2022-06-29 05:16:00|20292.1|20202.1|20303.1|20213.1|20306.2|20216.2|20292.1|20202.1|25
1656479770000|2022-06-29 05:16:10|20302|20212|20301.7|20211.7|20302|20212|20293|20203|34
1656479780000|2022-06-29 05:16:20|20302.6|20212.6|20310.3|20220.3|20317.7|20227.7|20301|20211|32
1656479790000|2022-06-29 05:16:30|20310.4|20220.4|20310|20220|20319.4|20229.4|20297.8|20207.8|20
1656479800000|2022-06-29 05:16:40|20308.1|20218.1|20298.2|20208.2|20308.1|20218.1|20295.7|20205.7|22
1656479810000|2022-06-29 05:16:50|20298.3|20208.3|20297.8|20207.8|20314.3|20224.3|20296.4|20206.4|30
1656479820000|2022-06-29 05:17:00|20298.4|20208.4|20312.2|20222.2|20312.2|20222.2|20298.1|20208.1|28
1656479830000|2022-06-29 05:17:10|20309.1|20219.1|20311|20221|20321.9|20231.9|20307.1|20217.1|18
1656479840000|2022-06-29 05:17:20|20308.8|20218.8|20314.7|20224.7|20320|20230|20296.1|20206.1|29
1656479850000|2022-06-29 05:17:30|20314.1|20224.1|20319.4|20229.4|20321.8|20231.8|20302.6|20212.6|21
1656479860000|2022-06-29 05:17:40|20313.4|20223.4|20318.7|20228.7|20326.6|20236.6|20307.9|20217.9|18
1656479870000|2022-06-29 05:17:50|20316.4|20226.4|20303.6|20213.6|20322|20232|20301.7|20211.7|25
1656479880000|2022-06-29 05:18:00|20303.7|20213.7|20307.4|20217.4|20317.2|20227.2|20301.3|20211.3|28
1656479890000|2022-06-29 05:18:10|20307.6|20217.6|20304.4|20214.4|20308.3|20218.3|20304.1|20214.1|26
1656479900000|2022-06-29 05:18:20|20304.5|20214.5|20315.4|20225.4|20324.6|20234.6|20303.6|20213.6|33
1656479910000|2022-06-29 05:18:30|20315.1|20225.1|20318|20228|20318.2|20228.2|20307.8|20217.8|20
1656479920000|2022-06-29 05:18:40|20308.1|20218.1|20309.1|20219.1|20318.5|20228.5|20304.8|20214.8|28
1656479930000|2022-06-29 05:18:50|20309.2|20219.2|20314.5|20224.5|20318.6|20228.6|20307.4|20217.4|26
1656479940000|2022-06-29 05:19:00|20315.1|20225.1|20318|20228|20326|20236|20315.1|20225.1|29
1656479950000|2022-06-29 05:19:10|20318.2|20228.2|20317.8|20227.8|20318.9|20228.9|20316.8|20226.8|20
1656479960000|2022-06-29 05:19:20|20326|20236|20315.8|20225.8|20328.4|20238.4|20315.7|20225.7|28
1656479970000|2022-06-29 05:19:30|20316.7|20226.7|20324.4|20234.4|20324.7|20234.7|20314.9|20224.9|33
1656479980000|2022-06-29 05:19:40|20324.2|20234.2|20315.9|20225.9|20324.2|20234.2|20315.9|20225.9|10
1656479990000|2022-06-29 05:19:50|20316.1|20226.1|20314.5|20224.5|20316.5|20226.5|20312.7|20222.7|24
1656480000000|2022-06-29 05:20:00|20313.8|20223.8|20312.6|20222.6|20315.7|20225.7|20312.6|20222.6|30
1656480010000|2022-06-29 05:20:10|20314.1|20224.1|20315.8|20225.8|20316.5|20226.5|20306.6|20216.6|20
1656480020000|2022-06-29 05:20:20|20316.7|20226.7|20317.8|20227.8|20321.8|20231.8|20316.6|20226.6|23
1656480030000|2022-06-29 05:20:30|20318.1|20228.1|20325.2|20235.2|20325.2|20235.2|20316.5|20226.5|20
1656480040000|2022-06-29 05:20:40|20323.8|20233.8|20356.1|20266.1|20356.9|20266.9|20320.7|20230.7|33
1656480050000|2022-06-29 05:20:50|20355.7|20265.7|20355.8|20265.8|20362|20272|20345.6|20255.6|35
1656480060000|2022-06-29 05:21:00|20356.3|20266.3|20350.8|20260.8|20358.9|20268.9|20349.5|20259.5|33
1656480070000|2022-06-29 05:21:10|20350.9|20260.9|20369.6|20279.6|20385.2|20295.2|20349.9|20259.9|38
1656480080000|2022-06-29 05:21:20|20369.2|20279.2|20367.6|20277.6|20372.6|20282.6|20357.9|20267.9|37
1656480090000|2022-06-29 05:21:30|20366.8|20276.8|20364|20274|20368.2|20278.2|20361|20271|30
1656480100000|2022-06-29 05:21:40|20364.9|20274.9|20358.5|20268.5|20364.9|20274.9|20355.8|20265.8|28
1656480110000|2022-06-29 05:21:50|20362.1|20272.1|20360.6|20270.6|20364.7|20274.7|20360.6|20270.6|31
1656480120000|2022-06-29 05:22:00|20362.6|20272.6|20363.5|20273.5|20368.5|20278.5|20359.7|20269.7|36
1656480130000|2022-06-29 05:22:10|20363.1|20273.1|20360.6|20270.6|20373.2|20283.2|20360.4|20270.4|35
1656480140000|2022-06-29 05:22:20|20360.4|20270.4|20361.8|20271.8|20365.2|20275.2|20360.2|20270.2|31
1656480150000|2022-06-29 05:22:30|20361.9|20271.9|20364.7|20274.7|20368.8|20278.8|20359.3|20269.3|27
1656480160000|2022-06-29 05:22:40|20364.6|20274.6|20364|20274|20366.4|20276.4|20362.2|20272.2|32
1656480170000|2022-06-29 05:22:50|20365.7|20275.7|20363.8|20273.8|20366.5|20276.5|20359.9|20269.9|18
1656480180000|2022-06-29 05:23:00|20364|20274|20360.5|20270.5|20364|20274|20353.5|20263.5|27
1656480190000|2022-06-29 05:23:10|20358.3|20268.3|20356.7|20266.7|20361|20271|20355|20265|27
1656480200000|2022-06-29 05:23:20|20356.2|20266.2|20355.7|20265.7|20358|20268|20355|20265|27
1656480210000|2022-06-29 05:23:30|20355.1|20265.1|20355|20265|20358|20268|20355|20265|24
1656480220000|2022-06-29 05:23:40|20354.8|20264.8|20354.3|20264.3|20359.3|20269.3|20353.3|20263.3|32
1656480230000|2022-06-29 05:23:50|20355.6|20265.6|20358|20268|20361.7|20271.7|20353.6|20263.6|20
1656480240000|2022-06-29 05:24:00|20358.2|20268.2|20361.8|20271.8|20361.8|20271.8|20354|20264|25
1656480250000|2022-06-29 05:24:10|20361.4|20271.4|20355.5|20265.5|20361.5|20271.5|20354|20264|24
1656480260000|2022-06-29 05:24:20|20355.9|20265.9|20352|20262|20356.2|20266.2|20350.4|20260.4|25
1656480270000|2022-06-29 05:24:30|20351.8|20261.8|20352|20262|20352.8|20262.8|20343.8|20253.8|11
1656480280000|2022-06-29 05:24:40|20352.1|20262.1|20350|20260|20352.9|20262.9|20349.8|20259.8|10
1656480290000|2022-06-29 05:24:50|20349.3|20259.3|20346.8|20256.8|20351.4|20261.4|20344.2|20254.2|29
1656480300000|2022-06-29 05:25:00|20347.2|20257.2|20349.4|20259.4|20351.9|20261.9|20345.6|20255.6|19
1656480310000|2022-06-29 05:25:10|20348.4|20258.4|20349.8|20259.8|20352.5|20262.5|20347|20257|22
1656480320000|2022-06-29 05:25:20|20348.3|20258.3|20344.2|20254.2|20348.6|20258.6|20344.2|20254.2|12
1656480330000|2022-06-29 05:25:30|20348.4|20258.4|20347.7|20257.7|20348.6|20258.6|20347.1|20257.1|23
1656480340000|2022-06-29 05:25:40|20348.3|20258.3|20347.1|20257.1|20349.3|20259.3|20345.2|20255.2|31
1656480350000|2022-06-29 05:25:50|20347|20257|20349.4|20259.4|20351.8|20261.8|20343.7|20253.7|22
1656480360000|2022-06-29 05:26:00|20347.3|20257.3|20344.7|20254.7|20351.3|20261.3|20344.7|20254.7|20
1656480370000|2022-06-29 05:26:10|20347.3|20257.3|20346.9|20256.9|20348.8|20258.8|20345.7|20255.7|25
1656480380000|2022-06-29 05:26:20|20348.3|20258.3|20347.4|20257.4|20349.4|20259.4|20346.8|20256.8|24
1656480390000|2022-06-29 05:26:30|20347.8|20257.8|20348.3|20258.3|20349.3|20259.3|20347.6|20257.6|21
1656480400000|2022-06-29 05:26:40|20349.3|20259.3|20345.3|20255.3|20350.7|20260.7|20344.3|20254.3|31
1656480410000|2022-06-29 05:26:50|20348.2|20258.2|20349.3|20259.3|20354.1|20264.1|20347.3|20257.3|21
1656480420000|2022-06-29 05:27:00|20350.7|20260.7|20345.3|20255.3|20350.7|20260.7|20345.2|20255.2|18
1656480430000|2022-06-29 05:27:10|20346.4|20256.4|20342.2|20252.2|20349|20259|20341.7|20251.7|27
1656480440000|2022-06-29 05:27:20|20341.7|20251.7|20343.8|20253.8|20345.8|20255.8|20336.7|20246.7|25
1656480450000|2022-06-29 05:27:30|20343.1|20253.1|20342.9|20252.9|20344.8|20254.8|20338.2|20248.2|26
1656480460000|2022-06-29 05:27:40|20341.7|20251.7|20336.8|20246.8|20341.7|20251.7|20336.8|20246.8|26
1656480470000|2022-06-29 05:27:50|20338.8|20248.8|20335.6|20245.6|20340.2|20250.2|20332.6|20242.6|19
1656480480000|2022-06-29 05:28:00|20340|20250|20325.8|20235.8|20341.7|20251.7|20325.8|20235.8|24
1656480490000|2022-06-29 05:28:10|20328.5|20238.5|20334|20244|20337.8|20247.8|20326.9|20236.9|24
1656480500000|2022-06-29 05:28:20|20333.4|20243.4|20315.7|20225.7|20334|20244|20315.7|20225.7|31
1656480510000|2022-06-29 05:28:30|20315.6|20225.6|20281.4|20191.4|20316.3|20226.3|20275|20185|35
1656480520000|2022-06-29 05:28:40|20288.4|20198.4|20263.3|20173.3|20292.2|20202.2|20260.8|20170.8|37
1656480530000|2022-06-29 05:28:50|20272.8|20182.8|20280.5|20190.5|20280.5|20190.5|20264.3|20174.3|37
1656480540000|2022-06-29 05:29:00|20274.5|20184.5|20277.3|20187.3|20279.8|20189.8|20269.2|20179.2|40
1656480550000|2022-06-29 05:29:10|20277.6|20187.6|20283.2|20193.2|20288.7|20198.7|20269.5|20179.5|37
1656480560000|2022-06-29 05:29:20|20286.6|20196.6|20302.5|20212.5|20302.7|20212.7|20284.3|20194.3|35
1656480570000|2022-06-29 05:29:30|20301.9|20211.9|20288.6|20198.6|20302.2|20212.2|20288.6|20198.6|35
1656480580000|2022-06-29 05:29:40|20289.6|20199.6|20289.8|20199.8|20291.3|20201.3|20288|20198|30
1656480590000|2022-06-29 05:29:50|20289.4|20199.4|20293.6|20203.6|20293.6|20203.6|20289.1|20199.1|27
1656480600000|2022-06-29 05:30:00|20292.2|20202.2|20288.6|20198.6|20296|20206|20288.4|20198.4|36
1656480610000|2022-06-29 05:30:10|20289.2|20199.2|20291.7|20201.7|20296.1|20206.1|20289|20199|30
1656480620000|2022-06-29 05:30:20|20291.2|20201.2|20295.3|20205.3|20297.7|20207.7|20290.2|20200.2|28
1656480630000|2022-06-29 05:30:30|20291.6|20201.6|20276|20186|20291.7|20201.7|20272.5|20182.5|33
1656480640000|2022-06-29 05:30:40|20276.4|20186.4|20280.2|20190.2|20282.6|20192.6|20275.2|20185.2|24
1656480650000|2022-06-29 05:30:50|20280.4|20190.4|20287.1|20197.1|20289.8|20199.8|20278.5|20188.5|35
1656480660000|2022-06-29 05:31:00|20288.7|20198.7|20286.8|20196.8|20290.9|20200.9|20283.3|20193.3|32
1656480670000|2022-06-29 05:31:10|20286|20196|20283.8|20193.8|20286.7|20196.7|20281.9|20191.9|34
1656480680000|2022-06-29 05:31:20|20283.4|20193.4|20289.5|20199.5|20289.8|20199.8|20282.4|20192.4|25
1656480690000|2022-06-29 05:31:30|20288.8|20198.8|20285.9|20195.9|20290.2|20200.2|20285.9|20195.9|30
1656480700000|2022-06-29 05:31:40|20285.8|20195.8|20288.9|20198.9|20291.8|20201.8|20283.6|20193.6|31
1656480710000|2022-06-29 05:31:50|20288.7|20198.7|20291.2|20201.2|20292.9|20202.9|20281.1|20191.1|27
1656480720000|2022-06-29 05:32:00|20291.1|20201.1|20290.5|20200.5|20292.4|20202.4|20290.4|20200.4|29
1656480730000|2022-06-29 05:32:10|20290.4|20200.4|20282.2|20192.2|20297.8|20207.8|20281.3|20191.3|33
1656480740000|2022-06-29 05:32:20|20281.9|20191.9|20287.1|20197.1|20287.9|20197.9|20281.2|20191.2|29
1656480750000|2022-06-29 05:32:30|20285.7|20195.7|20276|20186|20285.9|20195.9|20276|20186|14
1656480760000|2022-06-29 05:32:40|20275.9|20185.9|20277.1|20187.1|20278.6|20188.6|20275.9|20185.9|17
1656480770000|2022-06-29 05:32:50|20277.9|20187.9|20279.6|20189.6|20281.8|20191.8|20276.7|20186.7|30
1656480780000|2022-06-29 05:33:00|20279.9|20189.9|20273.3|20183.3|20287.6|20197.6|20271.9|20181.9|31
1656480790000|2022-06-29 05:33:10|20272|20182|20269.8|20179.8|20277.4|20187.4|20269.7|20179.7|27
1656480800000|2022-06-29 05:33:20|20269.6|20179.6|20267.3|20177.3|20270.8|20180.8|20265.9|20175.9|16
1656480810000|2022-06-29 05:33:30|20267.4|20177.4|20266.7|20176.7|20268.4|20178.4|20265.8|20175.8|21
1656480820000|2022-06-29 05:33:40|20269.1|20179.1|20274.2|20184.2|20274.9|20184.9|20269.1|20179.1|30
1656480830000|2022-06-29 05:33:50|20276.3|20186.3|20273.2|20183.2|20276.3|20186.3|20272.7|20182.7|29
1656480840000|2022-06-29 05:34:00|20274.9|20184.9|20271.2|20181.2|20275.5|20185.5|20269.8|20179.8|25
1656480850000|2022-06-29 05:34:10|20270.3|20180.3|20270.5|20180.5|20273.5|20183.5|20269.6|20179.6|26
1656480860000|2022-06-29 05:34:20|20269.1|20179.1|20273|20183|20275|20185|20268.3|20178.3|29
1656480870000|2022-06-29 05:34:30|20271.5|20181.5|20264.3|20174.3|20271.5|20181.5|20264.3|20174.3|33
1656480880000|2022-06-29 05:34:40|20265.9|20175.9|20244.7|20154.7|20265.9|20175.9|20231.4|20141.4|40
1656480890000|2022-06-29 05:34:50|20246.7|20156.7|20261.5|20171.5|20263.6|20173.6|20244.9|20154.9|38
1656480900000|2022-06-29 05:35:00|20259.3|20169.3|20263|20173|20264|20174|20254.2|20164.2|32
1656480910000|2022-06-29 05:35:10|20262.9|20172.9|20249.7|20159.7|20264.9|20174.9|20247.9|20157.9|38
1656480920000|2022-06-29 05:35:20|20246.8|20156.8|20241.8|20151.8|20248.7|20158.7|20236.2|20146.2|33
1656480930000|2022-06-29 05:35:30|20241.7|20151.7|20248.2|20158.2|20248.6|20158.6|20241.3|20151.3|26
1656480940000|2022-06-29 05:35:40|20248.4|20158.4|20249.5|20159.5|20256.2|20166.2|20247.3|20157.3|27
1656480950000|2022-06-29 05:35:50|20249.4|20159.4|20246.4|20156.4|20251.2|20161.2|20246.4|20156.4|24
1656480960000|2022-06-29 05:36:00|20247.1|20157.1|20229.6|20139.6|20249|20159|20229.6|20139.6|30
1656480970000|2022-06-29 05:36:10|20230.2|20140.2|20245.9|20155.9|20247.3|20157.3|20227.8|20137.8|35
1656480980000|2022-06-29 05:36:20|20246.1|20156.1|20255|20165|20264.9|20174.9|20246|20156|37
1656480990000|2022-06-29 05:36:30|20255.1|20165.1|20247.8|20157.8|20258.4|20168.4|20247.7|20157.7|27
1656481000000|2022-06-29 05:36:40|20252.8|20162.8|20244.9|20154.9|20257.5|20167.5|20244.9|20154.9|34
1656481010000|2022-06-29 05:36:50|20246.9|20156.9|20241.3|20151.3|20248.1|20158.1|20239.4|20149.4|30
1656481020000|2022-06-29 05:37:00|20240.7|20150.7|20241.5|20151.5|20243.6|20153.6|20240.2|20150.2|35
1656481030000|2022-06-29 05:37:10|20241.1|20151.1|20234.6|20144.6|20243.5|20153.5|20231.4|20141.4|30
1656481040000|2022-06-29 05:37:20|20235.3|20145.3|20233.5|20143.5|20235.4|20145.4|20229.3|20139.3|29
1656481050000|2022-06-29 05:37:30|20230.9|20140.9|20222.6|20132.6|20231.8|20141.8|20222.6|20132.6|32
1656481060000|2022-06-29 05:37:40|20227.3|20137.3|20227.1|20137.1|20230.4|20140.4|20224.4|20134.4|38
1656481070000|2022-06-29 05:37:50|20228.7|20138.7|20231.4|20141.4|20234.4|20144.4|20228.7|20138.7|32
1656481080000|2022-06-29 05:38:00|20230.7|20140.7|20229.5|20139.5|20235|20145|20224.1|20134.1|36
1656481090000|2022-06-29 05:38:10|20229.1|20139.1|20222.7|20132.7|20230.3|20140.3|20220.3|20130.3|36
1656481100000|2022-06-29 05:38:20|20223.8|20133.8|20226.1|20136.1|20226.1|20136.1|20216.9|20126.9|30
1656481110000|2022-06-29 05:38:30|20229.4|20139.4|20233.4|20143.4|20233.4|20143.4|20226.1|20136.1|30
1656481120000|2022-06-29 05:38:40|20232.8|20142.8|20237.8|20147.8|20242.3|20152.3|20232.4|20142.4|33
1656481130000|2022-06-29 05:38:50|20236.8|20146.8|20235.2|20145.2|20241.3|20151.3|20235.2|20145.2|32
1656481140000|2022-06-29 05:39:00|20238.7|20148.7|20239.2|20149.2|20239.2|20149.2|20234.3|20144.3|29
1656481150000|2022-06-29 05:39:10|20235.6|20145.6|20229.7|20139.7|20243.2|20153.2|20229.6|20139.6|32
1656481160000|2022-06-29 05:39:20|20230.3|20140.3|20227.3|20137.3|20233.2|20143.2|20227.3|20137.3|29
1656481170000|2022-06-29 05:39:30|20227.8|20137.8|20231.7|20141.7|20232|20142|20226.5|20136.5|31
1656481180000|2022-06-29 05:39:40|20231.6|20141.6|20228.3|20138.3|20240.4|20150.4|20227.5|20137.5|33
1656481190000|2022-06-29 05:39:50|20228.6|20138.6|20229.4|20139.4|20234.8|20144.8|20228.6|20138.6|30
1656481200000|2022-06-29 05:40:00|20228.4|20138.4|20228.2|20138.2|20237.2|20147.2|20228.2|20138.2|31
1656481210000|2022-06-29 05:40:10|20229|20139|20229.8|20139.8|20232.2|20142.2|20228.5|20138.5|21
1656481220000|2022-06-29 05:40:20|20229.7|20139.7|20226.7|20136.7|20231.6|20141.6|20224|20134|28
1656481230000|2022-06-29 05:40:30|20226.6|20136.6|20219.4|20129.4|20226.6|20136.6|20219.4|20129.4|32
1656481240000|2022-06-29 05:40:40|20221.2|20131.2|20215.6|20125.6|20221.5|20131.5|20214.8|20124.8|30
1656481250000|2022-06-29 05:40:50|20215.8|20125.8|20214|20124|20215.8|20125.8|20210.8|20120.8|25
1656481260000|2022-06-29 05:41:00|20214.1|20124.1|20207.9|20117.9|20214.9|20124.9|20207.9|20117.9|26
1656481270000|2022-06-29 05:41:10|20209.2|20119.2|20217.5|20127.5|20220.4|20130.4|20208|20118|35
1656481280000|2022-06-29 05:41:20|20220|20130|20227.4|20137.4|20228.9|20138.9|20217.8|20127.8|30
1656481290000|2022-06-29 05:41:30|20228.8|20138.8|20223.9|20133.9|20229.2|20139.2|20223.9|20133.9|35
1656481300000|2022-06-29 05:41:40|20224.8|20134.8|20224.6|20134.6|20226|20136|20223.8|20133.8|29
1656481310000|2022-06-29 05:41:50|20224.4|20134.4|20224.7|20134.7|20226.8|20136.8|20223.2|20133.2|27
1656481320000|2022-06-29 05:42:00|20224.8|20134.8|20219.5|20129.5|20225.6|20135.6|20218.6|20128.6|36
1656481330000|2022-06-29 05:42:10|20220.2|20130.2|20222.8|20132.8|20222.8|20132.8|20220.1|20130.1|26
1656481340000|2022-06-29 05:42:20|20223|20133|20220.5|20130.5|20223|20133|20219.4|20129.4|24
1656481350000|2022-06-29 05:42:30|20221.8|20131.8|20217.7|20127.7|20221.9|20131.9|20211.9|20121.9|27
1656481360000|2022-06-29 05:42:40|20217.6|20127.6|20218.1|20128.1|20221.2|20131.2|20216.9|20126.9|28
1656481370000|2022-06-29 05:42:50|20220.3|20130.3|20217.7|20127.7|20221.6|20131.6|20215.7|20125.7|29
1656481380000|2022-06-29 05:43:00|20217.5|20127.5|20219.1|20129.1|20222.5|20132.5|20216.4|20126.4|28
1656481390000|2022-06-29 05:43:10|20220.5|20130.5|20221|20131|20226.4|20136.4|20220|20130|28
1656481400000|2022-06-29 05:43:20|20219.9|20129.9|20218.5|20128.5|20222.6|20132.6|20212.5|20122.5|33
1656481410000|2022-06-29 05:43:30|20218.1|20128.1|20217.2|20127.2|20219.1|20129.1|20212.4|20122.4|23
1656481420000|2022-06-29 05:43:40|20217.8|20127.8|20216.9|20126.9|20217.9|20127.9|20212.5|20122.5|26
1656481430000|2022-06-29 05:43:50|20217.6|20127.6|20219|20129|20222.4|20132.4|20216.7|20126.7|29
1656481440000|2022-06-29 05:44:00|20218.9|20128.9|20221.4|20131.4|20224.4|20134.4|20218.2|20128.2|29
1656481450000|2022-06-29 05:44:10|20221.6|20131.6|20224.6|20134.6|20229.4|20139.4|20217.4|20127.4|24
1656481460000|2022-06-29 05:44:20|20224.8|20134.8|20225.8|20135.8|20226|20136|20222.3|20132.3|29
1656481470000|2022-06-29 05:44:30|20225.5|20135.5|20222.4|20132.4|20228.2|20138.2|20221.6|20131.6|32
1656481480000|2022-06-29 05:44:40|20222.3|20132.3|20226|20136|20228.7|20138.7|20220|20130|33
1656481490000|2022-06-29 05:44:50|20225.6|20135.6|20228.7|20138.7|20229.6|20139.6|20224.7|20134.7|25
1656481500000|2022-06-29 05:45:00|20229|20139|20219.7|20129.7|20229.9|20139.9|20219.7|20129.7|35
1656481510000|2022-06-29 05:45:10|20218.7|20128.7|20217.6|20127.6|20220|20130|20217.4|20127.4|26
1656481520000|2022-06-29 05:45:20|20218.6|20128.6|20212|20122|20220.4|20130.4|20211.9|20121.9|32
1656481530000|2022-06-29 05:45:30|20212.4|20122.4|20216.4|20126.4|20219.4|20129.4|20212.4|20122.4|29
1656481540000|2022-06-29 05:45:40|20216.3|20126.3|20216.7|20126.7|20218.1|20128.1|20215.2|20125.2|29
1656481550000|2022-06-29 05:45:50|20216.8|20126.8|20216.1|20126.1|20217.1|20127.1|20216|20126|20
1656481560000|2022-06-29 05:46:00|20216.3|20126.3|20218.2|20128.2|20221.6|20131.6|20216.1|20126.1|25
1656481570000|2022-06-29 05:46:10|20218.4|20128.4|20212.1|20122.1|20219.3|20129.3|20211.4|20121.4|31
1656481580000|2022-06-29 05:46:20|20212.5|20122.5|20202.9|20112.9|20216.2|20126.2|20202.9|20112.9|35
1656481590000|2022-06-29 05:46:30|20205.3|20115.3|20190.2|20100.2|20205.3|20115.3|20187.2|20097.2|38
1656481600000|2022-06-29 05:46:40|20189.4|20099.4|20195.2|20105.2|20196.5|20106.5|20188.9|20098.9|38
1656481610000|2022-06-29 05:46:50|20196|20106|20197.4|20107.4|20198.3|20108.3|20191.5|20101.5|30
1656481620000|2022-06-29 05:47:00|20197.5|20107.5|20197.3|20107.3|20200.2|20110.2|20194.1|20104.1|35
1656481630000|2022-06-29 05:47:10|20194.3|20104.3|20196.3|20106.3|20197.4|20107.4|20193.2|20103.2|36
1656481640000|2022-06-29 05:47:20|20194.9|20104.9|20194.6|20104.6|20198.8|20108.8|20193.4|20103.4|32
1656481650000|2022-06-29 05:47:30|20194.4|20104.4|20203.7|20113.7|20203.7|20113.7|20194.4|20104.4|35
1656481660000|2022-06-29 05:47:40|20204.6|20114.6|20205.1|20115.1|20207.6|20117.6|20204.6|20114.6|35
1656481670000|2022-06-29 05:47:50|20205.6|20115.6|20205|20115|20206.4|20116.4|20204.6|20114.6|32
1656481680000|2022-06-29 05:48:00|20205.1|20115.1|20209.3|20119.3|20212.6|20122.6|20205.1|20115.1|28
1656481690000|2022-06-29 05:48:10|20207.1|20117.1|20210.8|20120.8|20211.7|20121.7|20207|20117|28
1656481700000|2022-06-29 05:48:20|20210.7|20120.7|20212.3|20122.3|20212.3|20122.3|20209.6|20119.6|28
1656481710000|2022-06-29 05:48:30|20211.6|20121.6|20210.8|20120.8|20213.5|20123.5|20205.2|20115.2|29
1656481720000|2022-06-29 05:48:40|20211.6|20121.6|20215.8|20125.8|20219|20129|20210.6|20120.6|31
1656481730000|2022-06-29 05:48:50|20213.6|20123.6|20211.1|20121.1|20214.7|20124.7|20210.7|20120.7|27
1656481740000|2022-06-29 05:49:00|20211.9|20121.9|20208.7|20118.7|20214.8|20124.8|20206.9|20116.9|27
1656481750000|2022-06-29 05:49:10|20209.6|20119.6|20201.3|20111.3|20209.6|20119.6|20201.3|20111.3|33
1656481760000|2022-06-29 05:49:20|20201.6|20111.6|20173.1|20083.1|20202.5|20112.5|20173.1|20083.1|26
1656481770000|2022-06-29 05:49:30|20169.3|20079.3|20146.6|20056.6|20169.3|20079.3|20119.7|20029.7|39
1656481780000|2022-06-29 05:49:40|20142.6|20052.6|20147.3|20057.3|20158.7|20068.7|20138.9|20048.9|40
1656481790000|2022-06-29 05:49:50|20141.1|20051.1|20141.8|20051.8|20145.3|20055.3|20138.7|20048.7|36
1656481800000|2022-06-29 05:50:00|20141.7|20051.7|20138.4|20048.4|20147.8|20057.8|20134|20044|40
1656481810000|2022-06-29 05:50:10|20143.9|20053.9|20129.5|20039.5|20143.9|20053.9|20126.6|20036.6|36
1656481820000|2022-06-29 05:50:20|20128.9|20038.9|20125.6|20035.6|20131.6|20041.6|20125.6|20035.6|37
1656481830000|2022-06-29 05:50:30|20123.2|20033.2|20127.2|20037.2|20127.6|20037.6|20123.2|20033.2|35
1656481840000|2022-06-29 05:50:40|20128.5|20038.5|20102.3|20012.3|20131.3|20041.3|20093.8|20003.8|36
1656481850000|2022-06-29 05:50:50|20098|20008|20105.6|20015.6|20107.7|20017.7|20095|20005|35
1656481860000|2022-06-29 05:51:00|20106.1|20016.1|20122.1|20032.1|20125|20035|20101.8|20011.8|38
1656481870000|2022-06-29 05:51:10|20122.5|20032.5|20112.5|20022.5|20126.2|20036.2|20111.3|20021.3|33
1656481880000|2022-06-29 05:51:20|20112.6|20022.6|20108.2|20018.2|20113.6|20023.6|20103.3|20013.3|35
1656481890000|2022-06-29 05:51:30|20107.2|20017.2|20107.3|20017.3|20108.8|20018.8|20103.3|20013.3|28
1656481900000|2022-06-29 05:51:40|20107.5|20017.5|20111.5|20021.5|20113.5|20023.5|20105.1|20015.1|32
1656481910000|2022-06-29 05:51:50|20112|20022|20110.4|20020.4|20118.6|20028.6|20106.9|20016.9|36
1656481920000|2022-06-29 05:52:00|20109.6|20019.6|20106.4|20016.4|20113.8|20023.8|20101|20011|33
1656481930000|2022-06-29 05:52:10|20106.3|20016.3|20109.6|20019.6|20110|20020|20098.1|20008.1|33
1656481940000|2022-06-29 05:52:20|20111.2|20021.2|20126.4|20036.4|20127.4|20037.4|20109.2|20019.2|31
1656481950000|2022-06-29 05:52:30|20126.5|20036.5|20131.1|20041.1|20131.1|20041.1|20123.8|20033.8|32
1656481960000|2022-06-29 05:52:40|20134.6|20044.6|20126.4|20036.4|20135.8|20045.8|20124.6|20034.6|32
1656481970000|2022-06-29 05:52:50|20125.7|20035.7|20126.7|20036.7|20132.1|20042.1|20120.5|20030.5|26
1656481980000|2022-06-29 05:53:00|20126|20036|20118.6|20028.6|20126|20036|20115.3|20025.3|29
1656481990000|2022-06-29 05:53:10|20118.3|20028.3|20115.8|20025.8|20122.8|20032.8|20115.8|20025.8|26
1656482000000|2022-06-29 05:53:20|20119|20029|20123.3|20033.3|20126|20036|20119|20029|30
1656482010000|2022-06-29 05:53:30|20123.4|20033.4|20125.5|20035.5|20129.5|20039.5|20123.1|20033.1|22
1656482020000|2022-06-29 05:53:40|20125.3|20035.3|20127|20037|20129|20039|20125.3|20035.3|27
1656482030000|2022-06-29 05:53:50|20127.7|20037.7|20124.9|20034.9|20128.4|20038.4|20124.1|20034.1|24
1656482040000|2022-06-29 05:54:00|20124.7|20034.7|20134|20044|20134.2|20044.2|20124.6|20034.6|31
1656482050000|2022-06-29 05:54:10|20134.1|20044.1|20137.8|20047.8|20139.1|20049.1|20133.9|20043.9|35
1656482060000|2022-06-29 05:54:20|20135.4|20045.4|20152.7|20062.7|20152.7|20062.7|20135.4|20045.4|30
1656482070000|2022-06-29 05:54:30|20152.8|20062.8|20163.3|20073.3|20165.2|20075.2|20151.9|20061.9|32
1656482080000|2022-06-29 05:54:40|20168|20078|20162|20072|20170.6|20080.6|20159.1|20069.1|36
1656482090000|2022-06-29 05:54:50|20162.6|20072.6|20162.3|20072.3|20163.3|20073.3|20157.9|20067.9|36
1656482100000|2022-06-29 05:55:00|20162|20072|20162.5|20072.5|20166.2|20076.2|20159.4|20069.4|31
1656482110000|2022-06-29 05:55:10|20162.2|20072.2|20151.8|20061.8|20163.8|20073.8|20145.6|20055.6|29
1656482120000|2022-06-29 05:55:20|20151.5|20061.5|20153.5|20063.5|20155.1|20065.1|20147.9|20057.9|37
1656482130000|2022-06-29 05:55:30|20155.4|20065.4|20168.9|20078.9|20169|20079|20154.6|20064.6|35
1656482140000|2022-06-29 05:55:40|20169.1|20079.1|20191.1|20101.1|20201.6|20111.6|20169.1|20079.1|39
1656482150000|2022-06-29 05:55:50|20190.8|20100.8|20192.1|20102.1|20196.8|20106.8|20188.3|20098.3|30
1656482160000|2022-06-29 05:56:00|20192.3|20102.3|20190.8|20100.8|20195.4|20105.4|20189.1|20099.1|38
1656482170000|2022-06-29 05:56:10|20189.7|20099.7|20186.4|20096.4|20198.5|20108.5|20186.4|20096.4|36
1656482180000|2022-06-29 05:56:20|20188.1|20098.1|20176|20086|20189.5|20099.5|20173.8|20083.8|32
1656482190000|2022-06-29 05:56:30|20172.5|20082.5|20181.2|20091.2|20186.8|20096.8|20170.8|20080.8|38
1656482200000|2022-06-29 05:56:40|20183.4|20093.4|20186.2|20096.2|20186.3|20096.3|20181.7|20091.7|37
1656482210000|2022-06-29 05:56:50|20185.9|20095.9|20182.9|20092.9|20185.9|20095.9|20180.4|20090.4|26
1656482220000|2022-06-29 05:57:00|20185.9|20095.9|20183.6|20093.6|20186|20096|20179.9|20089.9|33
1656482230000|2022-06-29 05:57:10|20183.4|20093.4|20204.1|20114.1|20204.8|20114.8|20182.2|20092.2|35
1656482240000|2022-06-29 05:57:20|20206.9|20116.9|20203.5|20113.5|20210.1|20120.1|20200.8|20110.8|35
1656482250000|2022-06-29 05:57:30|20201.9|20111.9|20208.8|20118.8|20210|20120|20201.9|20111.9|32
1656482260000|2022-06-29 05:57:40|20209|20119|20218.5|20128.5|20219.9|20129.9|20203.9|20113.9|36
1656482270000|2022-06-29 05:57:50|20218.4|20128.4|20218.9|20128.9|20222.9|20132.9|20217.1|20127.1|34
1656482280000|2022-06-29 05:58:00|20219.4|20129.4|20216.8|20126.8|20220.1|20130.1|20214.4|20124.4|34
1656482290000|2022-06-29 05:58:10|20215.2|20125.2|20228.5|20138.5|20228.5|20138.5|20215.2|20125.2|36
1656482300000|2022-06-29 05:58:20|20229.1|20139.1|20247.8|20157.8|20247.8|20157.8|20228.8|20138.8|35
1656482310000|2022-06-29 05:58:30|20247.9|20157.9|20250.6|20160.6|20259.7|20169.7|20247.7|20157.7|38
1656482320000|2022-06-29 05:58:40|20244.8|20154.8|20246.9|20156.9|20250.4|20160.4|20244.8|20154.8|37
1656482330000|2022-06-29 05:58:50|20251.6|20161.6|20231.9|20141.9|20252|20162|20225|20135|39
1656482340000|2022-06-29 05:59:00|20233.1|20143.1|20218.7|20128.7|20239.2|20149.2|20214.6|20124.6|35
1656482350000|2022-06-29 05:59:10|20216.9|20126.9|20211.5|20121.5|20216.9|20126.9|20210.2|20120.2|34
1656482360000|2022-06-29 05:59:20|20211.4|20121.4|20195.1|20105.1|20211.8|20121.8|20190.1|20100.1|34
1656482370000|2022-06-29 05:59:30|20195.3|20105.3|20199.1|20109.1|20200.8|20110.8|20194.9|20104.9|34
1656482380000|2022-06-29 05:59:40|20199.2|20109.2|20207.6|20117.6|20207.6|20117.6|20198.6|20108.6|37
1656482390000|2022-06-29 05:59:50|20205.5|20115.5|20209.6|20119.6|20213|20123|20204.9|20114.9|30
1656482400000|2022-06-29 06:00:00|20207.7|20117.7|20205.4|20115.4|20214.3|20124.3|20202.2|20112.2|34
1656482410000|2022-06-29 06:00:10|20206.3|20116.3|20202.7|20112.7|20206.3|20116.3|20201.1|20111.1|30
1656482420000|2022-06-29 06:00:20|20201.7|20111.7|20203.4|20113.4|20211|20121|20199.6|20109.6|30
1656482430000|2022-06-29 06:00:30|20202.8|20112.8|20197|20107|20203.9|20113.9|20194.1|20104.1|34
1656482440000|2022-06-29 06:00:40|20198.1|20108.1|20198.1|20108.1|20204.7|20114.7|20196.6|20106.6|29
1656482450000|2022-06-29 06:00:50|20197.7|20107.7|20196.8|20106.8|20201.1|20111.1|20192.9|20102.9|32
1656482460000|2022-06-29 06:01:00|20195.3|20105.3|20194.5|20104.5|20197.8|20107.8|20192.8|20102.8|37
1656482470000|2022-06-29 06:01:10|20194.7|20104.7|20206.1|20116.1|20206.8|20116.8|20194.7|20104.7|33
1656482480000|2022-06-29 06:01:20|20206.5|20116.5|20202.5|20112.5|20211.4|20121.4|20202.5|20112.5|34
1656482490000|2022-06-29 06:01:30|20203.1|20113.1|20196.1|20106.1|20209.9|20119.9|20195.5|20105.5|35
1656482500000|2022-06-29 06:01:40|20195.8|20105.8|20198.8|20108.8|20205.2|20115.2|20195.7|20105.7|32
1656482510000|2022-06-29 06:01:50|20198.3|20108.3|20194.5|20104.5|20203.7|20113.7|20191.7|20101.7|36
1656482520000|2022-06-29 06:02:00|20194.1|20104.1|20195.5|20105.5|20203.1|20113.1|20194.1|20104.1|35
1656482530000|2022-06-29 06:02:10|20195|20105|20196.7|20106.7|20197.2|20107.2|20184.3|20094.3|34
1656482540000|2022-06-29 06:02:20|20193.5|20103.5|20200.3|20110.3|20200.3|20110.3|20191.4|20101.4|38
1656482550000|2022-06-29 06:02:30|20200.1|20110.1|20206.2|20116.2|20206.5|20116.5|20194.4|20104.4|36
1656482560000|2022-06-29 06:02:40|20205|20115|20200.3|20110.3|20207.2|20117.2|20200.1|20110.1|33
1656482570000|2022-06-29 06:02:50|20200.4|20110.4|20198|20108|20203.4|20113.4|20193.6|20103.6|30
1656482580000|2022-06-29 06:03:00|20200.2|20110.2|20196.1|20106.1|20200.2|20110.2|20194.5|20104.5|25
1656482590000|2022-06-29 06:03:10|20197.1|20107.1|20203.7|20113.7|20205.3|20115.3|20192.7|20102.7|32
1656482600000|2022-06-29 06:03:20|20203.8|20113.8|20202.4|20112.4|20205.3|20115.3|20200.4|20110.4|29
1656482610000|2022-06-29 06:03:30|20202.7|20112.7|20202.3|20112.3|20205.2|20115.2|20198.6|20108.6|31
1656482620000|2022-06-29 06:03:40|20202.2|20112.2|20196.3|20106.3|20202.2|20112.2|20193.7|20103.7|34
1656482630000|2022-06-29 06:03:50|20195.6|20105.6|20200.3|20110.3|20201.9|20111.9|20194.7|20104.7|29
1656482640000|2022-06-29 06:04:00|20200.2|20110.2|20196.4|20106.4|20201.3|20111.3|20195.5|20105.5|34
1656482650000|2022-06-29 06:04:10|20197.1|20107.1|20196.6|20106.6|20199|20109|20194.7|20104.7|22
1656482660000|2022-06-29 06:04:20|20197.3|20107.3|20195.8|20105.8|20197.6|20107.6|20194.8|20104.8|31
1656482670000|2022-06-29 06:04:30|20196|20106|20195.8|20105.8|20196|20106|20194|20104|33
1656482680000|2022-06-29 06:04:40|20194.5|20104.5|20198.6|20108.6|20200.3|20110.3|20194.1|20104.1|31
1656482690000|2022-06-29 06:04:50|20200.8|20110.8|20195.4|20105.4|20203.7|20113.7|20193|20103|33
1656482700000|2022-06-29 06:05:00|20197.5|20107.5|20193.8|20103.8|20201|20111|20189.1|20099.1|32
1656482710000|2022-06-29 06:05:10|20193.9|20103.9|20187.4|20097.4|20194.7|20104.7|20181.5|20091.5|22
1656482720000|2022-06-29 06:05:20|20185.6|20095.6|20177.9|20087.9|20186.1|20096.1|20175.8|20085.8|26
1656482730000|2022-06-29 06:05:30|20179.2|20089.2|20179.6|20089.6|20182.2|20092.2|20176.8|20086.8|30
1656482740000|2022-06-29 06:05:40|20177.6|20087.6|20160.2|20070.2|20178.6|20088.6|20159.3|20069.3|30
1656482750000|2022-06-29 06:05:50|20161.1|20071.1|20160.7|20070.7|20164.2|20074.2|20159.8|20069.8|31
1656482760000|2022-06-29 06:06:00|20161.7|20071.7|20158.2|20068.2|20161.7|20071.7|20153.2|20063.2|38
1656482770000|2022-06-29 06:06:10|20157.1|20067.1|20166.3|20076.3|20168.7|20078.7|20152.3|20062.3|36
1656482780000|2022-06-29 06:06:20|20166.1|20076.1|20158.1|20068.1|20176.1|20086.1|20150.9|20060.9|36
1656482790000|2022-06-29 06:06:30|20157.5|20067.5|20152.5|20062.5|20159.3|20069.3|20152.2|20062.2|39
1656482800000|2022-06-29 06:06:40|20151.5|20061.5|20117.1|20027.1|20157.8|20067.8|20117.1|20027.1|37
1656482810000|2022-06-29 06:06:50|20119.6|20029.6|20118.7|20028.7|20125|20035|20116.1|20026.1|35
1656482820000|2022-06-29 06:07:00|20121.3|20031.3|20127.2|20037.2|20133.8|20043.8|20120|20030|39
1656482830000|2022-06-29 06:07:10|20126.5|20036.5|20124.5|20034.5|20128.3|20038.3|20118.1|20028.1|34
1656482840000|2022-06-29 06:07:20|20124.6|20034.6|20100.6|20010.6|20126.6|20036.6|20100.6|20010.6|35
1656482850000|2022-06-29 06:07:30|20090.7|20000.7|20096.8|20006.8|20096.8|20006.8|20081.3|19991.3|39
1656482860000|2022-06-29 06:07:40|20100.7|20010.7|20118.1|20028.1|20118.9|20028.9|20100.7|20010.7|35
1656482870000|2022-06-29 06:07:50|20118.5|20028.5|20109.5|20019.5|20121|20031|20107.3|20017.3|32
1656482880000|2022-06-29 06:08:00|20109.6|20019.6|20107.2|20017.2|20111.8|20021.8|20104.3|20014.3|32
1656482890000|2022-06-29 06:08:10|20108.1|20018.1|20113.6|20023.6|20119.2|20029.2|20099.5|20009.5|33
1656482900000|2022-06-29 06:08:20|20113.7|20023.7|20118.1|20028.1|20118.9|20028.9|20112.9|20022.9|33
1656482910000|2022-06-29 06:08:30|20118.8|20028.8|20131.8|20041.8|20132.8|20042.8|20118.8|20028.8|38
1656482920000|2022-06-29 06:08:40|20132.3|20042.3|20130.4|20040.4|20132.3|20042.3|20130.1|20040.1|24
1656482930000|2022-06-29 06:08:50|20132.6|20042.6|20128.1|20038.1|20141.2|20051.2|20124.5|20034.5|30
1656482940000|2022-06-29 06:09:00|20130.2|20040.2|20119.6|20029.6|20131.9|20041.9|20118.8|20028.8|32
1656482950000|2022-06-29 06:09:10|20118.5|20028.5|20118.9|20028.9|20120.2|20030.2|20118.5|20028.5|25
1656482960000|2022-06-29 06:09:20|20118.8|20028.8|20117.5|20027.5|20121.3|20031.3|20112.9|20022.9|36
1656482970000|2022-06-29 06:09:30|20117.1|20027.1|20115.4|20025.4|20120.6|20030.6|20111.9|20021.9|34
1656482980000|2022-06-29 06:09:40|20116.1|20026.1|20116.7|20026.7|20120.8|20030.8|20115.5|20025.5|34
1656482990000|2022-06-29 06:09:50|20116.6|20026.6|20119.4|20029.4|20121.2|20031.2|20115.7|20025.7|31
1656483000000|2022-06-29 06:10:00|20119.5|20029.5|20115.6|20025.6|20119.5|20029.5|20113.1|20023.1|31
1656483010000|2022-06-29 06:10:10|20115.3|20025.3|20128.5|20038.5|20130.2|20040.2|20115.1|20025.1|34
1656483020000|2022-06-29 06:10:20|20128.8|20038.8|20130.4|20040.4|20131.5|20041.5|20127.7|20037.7|34
1656483030000|2022-06-29 06:10:30|20130.5|20040.5|20134.1|20044.1|20135.6|20045.6|20127.2|20037.2|35
1656483040000|2022-06-29 06:10:40|20134.7|20044.7|20135.5|20045.5|20137.2|20047.2|20134.3|20044.3|30
1656483050000|2022-06-29 06:10:50|20134.5|20044.5|20138.8|20048.8|20138.8|20048.8|20134.5|20044.5|31
1656483060000|2022-06-29 06:11:00|20137.3|20047.3|20152.3|20062.3|20153|20063|20135.9|20045.9|34
1656483070000|2022-06-29 06:11:10|20152.1|20062.1|20149.3|20059.3|20156.9|20066.9|20146.7|20056.7|30
1656483080000|2022-06-29 06:11:20|20150.4|20060.4|20140.4|20050.4|20151.7|20061.7|20139|20049|30
1656483090000|2022-06-29 06:11:30|20141.1|20051.1|20143.6|20053.6|20148.8|20058.8|20140.9|20050.9|35
1656483100000|2022-06-29 06:11:40|20143.5|20053.5|20150.2|20060.2|20151.1|20061.1|20139.9|20049.9|32
1656483110000|2022-06-29 06:11:50|20150.1|20060.1|20151.4|20061.4|20155.4|20065.4|20146.7|20056.7|32
1656483120000|2022-06-29 06:12:00|20148.7|20058.7|20149.3|20059.3|20154.5|20064.5|20137.9|20047.9|34
1656483130000|2022-06-29 06:12:10|20150.7|20060.7|20151.4|20061.4|20155.2|20065.2|20148.2|20058.2|28
1656483140000|2022-06-29 06:12:20|20152.1|20062.1|20151.5|20061.5|20154.7|20064.7|20150.3|20060.3|28
1656483150000|2022-06-29 06:12:30|20151.9|20061.9|20155.2|20065.2|20157.7|20067.7|20151.9|20061.9|25
1656483160000|2022-06-29 06:12:40|20163.6|20073.6|20140.1|20050.1|20163.6|20073.6|20139|20049|35
1656483170000|2022-06-29 06:12:50|20140.2|20050.2|20141.2|20051.2|20142.9|20052.9|20140|20050|24
1656483180000|2022-06-29 06:13:00|20141.1|20051.1|20131.2|20041.2|20141.1|20051.1|20131.2|20041.2|30
1656483190000|2022-06-29 06:13:10|20130.3|20040.3|20131.7|20041.7|20137.8|20047.8|20128.4|20038.4|24
1656483200000|2022-06-29 06:13:20|20130.3|20040.3|20135.2|20045.2|20135.7|20045.7|20129.3|20039.3|29
1656483210000|2022-06-29 06:13:30|20135.4|20045.4|20129|20039|20135.4|20045.4|20128.1|20038.1|28
1656483220000|2022-06-29 06:13:40|20128.7|20038.7|20130.8|20040.8|20134|20044|20128.3|20038.3|29
1656483230000|2022-06-29 06:13:50|20131.4|20041.4|20127.6|20037.6|20131.6|20041.6|20127.6|20037.6|26
1656483240000|2022-06-29 06:14:00|20128.3|20038.3|20120.6|20030.6|20130.8|20040.8|20118.3|20028.3|32
1656483250000|2022-06-29 06:14:10|20120.3|20030.3|20120.8|20030.8|20121|20031|20117.6|20027.6|30
1656483260000|2022-06-29 06:14:20|20120.5|20030.5|20121.4|20031.4|20123.4|20033.4|20114.7|20024.7|38
1656483270000|2022-06-29 06:14:30|20122.1|20032.1|20129.2|20039.2|20130.7|20040.7|20121.6|20031.6|33
1656483280000|2022-06-29 06:14:40|20131.7|20041.7|20127.2|20037.2|20136.3|20046.3|20124.6|20034.6|38
1656483290000|2022-06-29 06:14:50|20127.1|20037.1|20137.7|20047.7|20137.7|20047.7|20125.9|20035.9|32
1656483300000|2022-06-29 06:15:00|20138.4|20048.4|20148.1|20058.1|20151.8|20061.8|20137.6|20047.6|34
1656483310000|2022-06-29 06:15:10|20148|20058|20139|20049|20151.7|20061.7|20131.7|20041.7|37
1656483320000|2022-06-29 06:15:20|20137.9|20047.9|20139.7|20049.7|20140.2|20050.2|20128.5|20038.5|32
1656483330000|2022-06-29 06:15:30|20140.1|20050.1|20147.1|20057.1|20147.4|20057.4|20130|20040|35
1656483340000|2022-06-29 06:15:40|20146.9|20056.9|20151.6|20061.6|20152.2|20062.2|20143.4|20053.4|32
1656483350000|2022-06-29 06:15:50|20149.1|20059.1|20147.1|20057.1|20152.3|20062.3|20142.8|20052.8|35
1656483360000|2022-06-29 06:16:00|20149.3|20059.3|20144.2|20054.2|20150.2|20060.2|20143.6|20053.6|35
1656483370000|2022-06-29 06:16:10|20144.1|20054.1|20151.1|20061.1|20151.9|20061.9|20144.1|20054.1|31
1656483380000|2022-06-29 06:16:20|20151.3|20061.3|20145.6|20055.6|20151.5|20061.5|20143.9|20053.9|32
1656483390000|2022-06-29 06:16:30|20146.3|20056.3|20145.1|20055.1|20149.5|20059.5|20143.2|20053.2|33
1656483400000|2022-06-29 06:16:40|20144.1|20054.1|20146.3|20056.3|20149.6|20059.6|20144|20054|27
1656483410000|2022-06-29 06:16:50|20146.4|20056.4|20147.6|20057.6|20148.9|20058.9|20135.4|20045.4|33
1656483420000|2022-06-29 06:17:00|20146.1|20056.1|20146.7|20056.7|20150.5|20060.5|20143|20053|33
1656483430000|2022-06-29 06:17:10|20150|20060|20134.6|20044.6|20150.8|20060.8|20133.7|20043.7|29
1656483440000|2022-06-29 06:17:20|20134.1|20044.1|20136.1|20046.1|20139|20049|20131.9|20041.9|34
1656483450000|2022-06-29 06:17:30|20136.4|20046.4|20133.9|20043.9|20137|20047|20131.7|20041.7|24
1656483460000|2022-06-29 06:17:40|20132.6|20042.6|20134|20044|20138.9|20048.9|20132.2|20042.2|33
1656483470000|2022-06-29 06:17:50|20133.5|20043.5|20135.5|20045.5|20138.4|20048.4|20133|20043|35
1656483480000|2022-06-29 06:18:00|20137.1|20047.1|20138|20048|20142.1|20052.1|20136|20046|30
1656483490000|2022-06-29 06:18:10|20137.6|20047.6|20135.8|20045.8|20140.7|20050.7|20132.8|20042.8|28
1656483500000|2022-06-29 06:18:20|20136.7|20046.7|20133|20043|20140.5|20050.5|20132.5|20042.5|26
1656483510000|2022-06-29 06:18:30|20133.1|20043.1|20133.1|20043.1|20133.6|20043.6|20130.8|20040.8|20
1656483520000|2022-06-29 06:18:40|20133.7|20043.7|20132.4|20042.4|20134.2|20044.2|20131.4|20041.4|31
1656483530000|2022-06-29 06:18:50|20132.1|20042.1|20131.9|20041.9|20132.8|20042.8|20131.7|20041.7|25
1656483540000|2022-06-29 06:19:00|20131.7|20041.7|20130.2|20040.2|20133.7|20043.7|20129.7|20039.7|19
1656483550000|2022-06-29 06:19:10|20129.9|20039.9|20130.9|20040.9|20132.7|20042.7|20128.4|20038.4|28
1656483560000|2022-06-29 06:19:20|20130.8|20040.8|20110|20020|20130.9|20040.9|20108.8|20018.8|35
1656483570000|2022-06-29 06:19:30|20109.8|20019.8|20110.2|20020.2|20115.3|20025.3|20109.4|20019.4|29
1656483580000|2022-06-29 06:19:40|20110.4|20020.4|20111.7|20021.7|20114.5|20024.5|20110.1|20020.1|26
1656483590000|2022-06-29 06:19:50|20112.3|20022.3|20108.8|20018.8|20112.3|20022.3|20108.1|20018.1|29
1656483600000|2022-06-29 06:20:00|20107.9|20017.9|20110|20020|20110.3|20020.3|20106.6|20016.6|29
1656483610000|2022-06-29 06:20:10|20109.5|20019.5|20112.8|20022.8|20115.5|20025.5|20108.9|20018.9|31
1656483620000|2022-06-29 06:20:20|20112.3|20022.3|20111.6|20021.6|20113.1|20023.1|20108.9|20018.9|24
1656483630000|2022-06-29 06:20:30|20110.9|20020.9|20123.2|20033.2|20123.2|20033.2|20110.1|20020.1|32
1656483640000|2022-06-29 06:20:40|20123.3|20033.3|20127.1|20037.1|20130.5|20040.5|20123.3|20033.3|36
1656483650000|2022-06-29 06:20:50|20126.1|20036.1|20121.5|20031.5|20126.5|20036.5|20117.5|20027.5|35
1656483660000|2022-06-29 06:21:00|20122.5|20032.5|20122.7|20032.7|20127.4|20037.4|20118.6|20028.6|32
1656483670000|2022-06-29 06:21:10|20117.7|20027.7|20123.9|20033.9|20126.6|20036.6|20117.7|20027.7|35
1656483680000|2022-06-29 06:21:20|20123.6|20033.6|20117.8|20027.8|20126.2|20036.2|20116|20026|28
1656483690000|2022-06-29 06:21:30|20117.6|20027.6|20112.8|20022.8|20117.6|20027.6|20110.9|20020.9|29
1656483700000|2022-06-29 06:21:40|20113|20023|20112|20022|20116.1|20026.1|20111|20021|36
1656483710000|2022-06-29 06:21:50|20111.8|20021.8|20099.1|20009.1|20112.5|20022.5|20097.8|20007.8|28
1656483720000|2022-06-29 06:22:00|20098.4|20008.4|20080.6|19990.6|20098.4|20008.4|20074.8|19984.8|39
1656483730000|2022-06-29 06:22:10|20080.7|19990.7|20075.3|19985.3|20081.9|19991.9|20067.7|19977.7|39
1656483740000|2022-06-29 06:22:20|20074.6|19984.6|20098.9|20008.9|20100.7|20010.7|20074.6|19984.6|40
1656483750000|2022-06-29 06:22:30|20100|20010|20112.5|20022.5|20119.4|20029.4|20100|20010|37
1656483760000|2022-06-29 06:22:40|20113.1|20023.1|20113.6|20023.6|20119.5|20029.5|20111.9|20021.9|39
1656483770000|2022-06-29 06:22:50|20113.3|20023.3|20110.2|20020.2|20113.3|20023.3|20098.4|20008.4|38
1656483780000|2022-06-29 06:23:00|20113.1|20023.1|20108.5|20018.5|20114.1|20024.1|20103.7|20013.7|35
1656483790000|2022-06-29 06:23:10|20106.2|20016.2|20104.5|20014.5|20107|20017|20100.2|20010.2|30
1656483800000|2022-06-29 06:23:20|20104|20014|20112.6|20022.6|20116.3|20026.3|20103.6|20013.6|33
1656483810000|2022-06-29 06:23:30|20111.6|20021.6|20149.9|20059.9|20154.8|20064.8|20111.6|20021.6|37
1656483820000|2022-06-29 06:23:40|20143.6|20053.6|20166.3|20076.3|20179.5|20089.5|20143.6|20053.6|39
1656483830000|2022-06-29 06:23:50|20163|20073|20160.6|20070.6|20165.3|20075.3|20155.4|20065.4|40
1656483840000|2022-06-29 06:24:00|20157.9|20067.9|20150.6|20060.6|20162.5|20072.5|20150.5|20060.5|36
1656483850000|2022-06-29 06:24:10|20151.1|20061.1|20151.6|20061.6|20158.9|20068.9|20149.7|20059.7|36
1656483860000|2022-06-29 06:24:20|20151.9|20061.9|20146.1|20056.1|20152.8|20062.8|20137|20047|37
1656483870000|2022-06-29 06:24:30|20145.8|20055.8|20149.1|20059.1|20152.1|20062.1|20145.1|20055.1|37
1656483880000|2022-06-29 06:24:40|20148.9|20058.9|20148|20058|20152|20062|20148|20058|30
1656483890000|2022-06-29 06:24:50|20148.2|20058.2|20152.6|20062.6|20157.8|20067.8|20147.2|20057.2|36
1656483900000|2022-06-29 06:25:00|20153.4|20063.4|20152.4|20062.4|20157.4|20067.4|20151.2|20061.2|28
1656483910000|2022-06-29 06:25:10|20152.9|20062.9|20156.2|20066.2|20161.1|20071.1|20152.3|20062.3|31
1656483920000|2022-06-29 06:25:20|20155.6|20065.6|20167|20077|20168.8|20078.8|20155.6|20065.6|35
1656483930000|2022-06-29 06:25:30|20168.9|20078.9|20167.4|20077.4|20173.2|20083.2|20163.7|20073.7|37
1656483940000|2022-06-29 06:25:40|20166.6|20076.6|20164.6|20074.6|20167.9|20077.9|20163.8|20073.8|35
1656483950000|2022-06-29 06:25:50|20164.3|20074.3|20168.4|20078.4|20169.3|20079.3|20162.4|20072.4|35
1656483960000|2022-06-29 06:26:00|20167|20077|20163.7|20073.7|20172.1|20082.1|20160.7|20070.7|33
1656483970000|2022-06-29 06:26:10|20163.5|20073.5|20164.5|20074.5|20167.2|20077.2|20160.4|20070.4|30
1656483980000|2022-06-29 06:26:20|20163.5|20073.5|20162.7|20072.7|20163.5|20073.5|20161.1|20071.1|28
1656483990000|2022-06-29 06:26:30|20164.2|20074.2|20167.2|20077.2|20167.6|20077.6|20162.6|20072.6|30
1656484000000|2022-06-29 06:26:40|20165.6|20075.6|20162.1|20072.1|20166.1|20076.1|20160.3|20070.3|31
1656484010000|2022-06-29 06:26:50|20161.6|20071.6|20165.6|20075.6|20171.2|20081.2|20158.1|20068.1|33
1656484020000|2022-06-29 06:27:00|20165.9|20075.9|20167.6|20077.6|20172.6|20082.6|20165.5|20075.5|21
1656484030000|2022-06-29 06:27:10|20172|20082|20172.2|20082.2|20172.7|20082.7|20167.8|20077.8|29
1656484040000|2022-06-29 06:27:20|20170.8|20080.8|20167.5|20077.5|20173|20083|20165.9|20075.9|26
1656484050000|2022-06-29 06:27:30|20167.6|20077.6|20169.3|20079.3|20170|20080|20166.3|20076.3|27
1656484060000|2022-06-29 06:27:40|20169.4|20079.4|20168.6|20078.6|20170.7|20080.7|20166.7|20076.7|28
1656484070000|2022-06-29 06:27:50|20164|20074|20169.3|20079.3|20170.6|20080.6|20164|20074|31
1656484080000|2022-06-29 06:28:00|20169.4|20079.4|20168|20078|20171.8|20081.8|20165.3|20075.3|31
1656484090000|2022-06-29 06:28:10|20168.1|20078.1|20166.1|20076.1|20170.6|20080.6|20165.6|20075.6|23
1656484100000|2022-06-29 06:28:20|20166|20076|20168.4|20078.4|20169.6|20079.6|20165.2|20075.2|29
1656484110000|2022-06-29 06:28:30|20168.9|20078.9|20173.8|20083.8|20173.8|20083.8|20163.8|20073.8|33
1656484120000|2022-06-29 06:28:40|20175.7|20085.7|20169.6|20079.6|20175.7|20085.7|20163|20073|22
1656484130000|2022-06-29 06:28:50|20166.4|20076.4|20164.4|20074.4|20167.4|20077.4|20163.1|20073.1|23
1656484140000|2022-06-29 06:29:00|20166.2|20076.2|20167|20077|20177.5|20087.5|20166.2|20076.2|26
1656484150000|2022-06-29 06:29:10|20167.3|20077.3|20193.7|20103.7|20193.7|20103.7|20162.2|20072.2|30
1656484160000|2022-06-29 06:29:20|20192.1|20102.1|20191.7|20101.7|20198.8|20108.8|20190|20100|37
1656484170000|2022-06-29 06:29:30|20192.2|20102.2|20192.5|20102.5|20195.2|20105.2|20186.9|20096.9|33
1656484180000|2022-06-29 06:29:40|20196.7|20106.7|20194.6|20104.6|20196.7|20106.7|20189.9|20099.9|32
1656484190000|2022-06-29 06:29:50|20194|20104|20198.6|20108.6|20199.9|20109.9|20189.2|20099.2|31
1656484200000|2022-06-29 06:30:00|20197.5|20107.5|20186.8|20096.8|20200.1|20110.1|20186.8|20096.8|33
1656484210000|2022-06-29 06:30:10|20188.4|20098.4|20195.9|20105.9|20204.2|20114.2|20188.4|20098.4|31
1656484220000|2022-06-29 06:30:20|20196.1|20106.1|20198.6|20108.6|20200.7|20110.7|20195.3|20105.3|33
1656484230000|2022-06-29 06:30:30|20198.5|20108.5|20201.2|20111.2|20201.5|20111.5|20198.2|20108.2|30
1656484240000|2022-06-29 06:30:40|20200.4|20110.4|20202.8|20112.8|20203.2|20113.2|20194.2|20104.2|34
1656484250000|2022-06-29 06:30:50|20202.6|20112.6|20202|20112|20208.5|20118.5|20197.8|20107.8|25
1656484260000|2022-06-29 06:31:00|20201.9|20111.9|20202.6|20112.6|20206.6|20116.6|20201.2|20111.2|25
1656484270000|2022-06-29 06:31:10|20201.7|20111.7|20202.1|20112.1|20203.3|20113.3|20199.1|20109.1|24
1656484280000|2022-06-29 06:31:20|20204.6|20114.6|20209.4|20119.4|20213.8|20123.8|20202.2|20112.2|30
1656484290000|2022-06-29 06:31:30|20207.8|20117.8|20211.8|20121.8|20217.7|20127.7|20201.8|20111.8|30
1656484300000|2022-06-29 06:31:40|20211.6|20121.6|20208.9|20118.9|20212.2|20122.2|20205.5|20115.5|34
1656484310000|2022-06-29 06:31:50|20208.8|20118.8|20225.2|20135.2|20226.3|20136.3|20208.8|20118.8|35
1656484320000|2022-06-29 06:32:00|20221.4|20131.4|20215.9|20125.9|20222.3|20132.3|20213.5|20123.5|35
1656484330000|2022-06-29 06:32:10|20216.1|20126.1|20217.3|20127.3|20219.2|20129.2|20213.7|20123.7|35
1656484340000|2022-06-29 06:32:20|20217.6|20127.6|20225.2|20135.2|20225.2|20135.2|20215.2|20125.2|35
1656484350000|2022-06-29 06:32:30|20225.4|20135.4|20223.9|20133.9|20230|20140|20222.4|20132.4|31
1656484360000|2022-06-29 06:32:40|20223.6|20133.6|20233.7|20143.7|20238.2|20148.2|20223.3|20133.3|32
1656484370000|2022-06-29 06:32:50|20233.8|20143.8|20238.6|20148.6|20242.5|20152.5|20233.8|20143.8|34
1656484380000|2022-06-29 06:33:00|20234|20144|20227.6|20137.6|20237.5|20147.5|20227.6|20137.6|39
1656484390000|2022-06-29 06:33:10|20227.7|20137.7|20228.8|20138.8|20232.3|20142.3|20223.2|20133.2|28
1656484400000|2022-06-29 06:33:20|20230.8|20140.8|20206.8|20116.8|20231.2|20141.2|20206.8|20116.8|34
1656484410000|2022-06-29 06:33:30|20207.5|20117.5|20197.9|20107.9|20213.4|20123.4|20197.9|20107.9|29
1656484420000|2022-06-29 06:33:40|20197.8|20107.8|20197|20107|20199.4|20109.4|20194.4|20104.4|33
1656484430000|2022-06-29 06:33:50|20197.5|20107.5|20193.7|20103.7|20197.6|20107.6|20192.5|20102.5|31
1656484440000|2022-06-29 06:34:00|20195.7|20105.7|20191.7|20101.7|20195.7|20105.7|20189|20099|27
1656484450000|2022-06-29 06:34:10|20193.4|20103.4|20192.3|20102.3|20196.7|20106.7|20190.9|20100.9|32
1656484460000|2022-06-29 06:34:20|20192|20102|20192.2|20102.2|20194.3|20104.3|20191.4|20101.4|37
1656484470000|2022-06-29 06:34:30|20192.9|20102.9|20196.2|20106.2|20198.6|20108.6|20192.9|20102.9|13
1656484480000|2022-06-29 06:34:40|20196.5|20106.5|20196.1|20106.1|20202.1|20112.1|20193.1|20103.1|21
1656484490000|2022-06-29 06:34:50|20187.9|20097.9|20192.7|20102.7|20195.1|20105.1|20186.7|20096.7|24
1656484500000|2022-06-29 06:35:00|20194.9|20104.9|20194.6|20104.6|20196.1|20106.1|20191.4|20101.4|32
1656484510000|2022-06-29 06:35:10|20194.7|20104.7|20192.6|20102.6|20195.7|20105.7|20189.6|20099.6|17
1656484520000|2022-06-29 06:35:20|20192.4|20102.4|20194.8|20104.8|20194.8|20104.8|20192.3|20102.3|15
1656484530000|2022-06-29 06:35:30|20194.1|20104.1|20182.4|20092.4|20194.1|20104.1|20181.7|20091.7|36
1656484540000|2022-06-29 06:35:40|20182.1|20092.1|20174.5|20084.5|20185.2|20095.2|20173.5|20083.5|18
1656484550000|2022-06-29 06:35:50|20174.3|20084.3|20174.6|20084.6|20175.1|20085.1|20172.4|20082.4|26
1656484560000|2022-06-29 06:36:00|20174.8|20084.8|20176.8|20086.8|20177.7|20087.7|20171.9|20081.9|34
1656484570000|2022-06-29 06:36:10|20176.7|20086.7|20179.2|20089.2|20182.4|20092.4|20174.6|20084.6|35
1656484580000|2022-06-29 06:36:20|20176.4|20086.4|20174.9|20084.9|20179.1|20089.1|20172.7|20082.7|31
1656484590000|2022-06-29 06:36:30|20174.8|20084.8|20173.7|20083.7|20175.8|20085.8|20170.7|20080.7|35
1656484600000|2022-06-29 06:36:40|20174|20084|20158.8|20068.8|20174.3|20084.3|20154.9|20064.9|29
1656484610000|2022-06-29 06:36:50|20157.4|20067.4|20158.4|20068.4|20159.7|20069.7|20156.9|20066.9|23
1656484620000|2022-06-29 06:37:00|20158.1|20068.1|20157.9|20067.9|20158.1|20068.1|20152.5|20062.5|32
1656484630000|2022-06-29 06:37:10|20158.2|20068.2|20157.8|20067.8|20164.3|20074.3|20156.9|20066.9|37
1656484640000|2022-06-29 06:37:20|20157.1|20067.1|20162.9|20072.9|20170.1|20080.1|20157.1|20067.1|33
1656484650000|2022-06-29 06:37:30|20163.6|20073.6|20163.1|20073.1|20170|20080|20163.1|20073.1|26
1656484660000|2022-06-29 06:37:40|20163.2|20073.2|20169.4|20079.4|20173.1|20083.1|20163.2|20073.2|27
1656484670000|2022-06-29 06:37:50|20164.5|20074.5|20169.5|20079.5|20169.5|20079.5|20163.2|20073.2|26
1656484680000|2022-06-29 06:38:00|20168.9|20078.9|20158.9|20068.9|20169.8|20079.8|20158.9|20068.9|33
1656484690000|2022-06-29 06:38:10|20159|20069|20162.1|20072.1|20162.1|20072.1|20158.8|20068.8|19
1656484700000|2022-06-29 06:38:20|20159|20069|20159.4|20069.4|20161.9|20071.9|20157.3|20067.3|18
1656484710000|2022-06-29 06:38:30|20158|20068|20156.3|20066.3|20160.1|20070.1|20155.3|20065.3|29
1656484720000|2022-06-29 06:38:40|20153.2|20063.2|20162|20072|20162|20072|20152.8|20062.8|30
1656484730000|2022-06-29 06:38:50|20165|20075|20163.6|20073.6|20173.5|20083.5|20163|20073|30
1656484740000|2022-06-29 06:39:00|20163.2|20073.2|20159.7|20069.7|20168.3|20078.3|20159.3|20069.3|27
1656484750000|2022-06-29 06:39:10|20159.5|20069.5|20153.1|20063.1|20160.3|20070.3|20152.2|20062.2|29
1656484760000|2022-06-29 06:39:20|20153|20063|20145|20055|20153|20063|20143.1|20053.1|26
1656484770000|2022-06-29 06:39:30|20143|20053|20147.8|20057.8|20150.7|20060.7|20140.5|20050.5|28
1656484780000|2022-06-29 06:39:40|20147.9|20057.9|20142.9|20052.9|20148.8|20058.8|20142.9|20052.9|26
1656484790000|2022-06-29 06:39:50|20142.6|20052.6|20143.5|20053.5|20147.8|20057.8|20140.9|20050.9|22
1656484800000|2022-06-29 06:40:00|20142.6|20052.6|20142.1|20052.1|20152.8|20062.8|20140.4|20050.4|25
1656484810000|2022-06-29 06:40:10|20142|20052|20135|20045|20143.1|20053.1|20131.1|20041.1|27
1656484820000|2022-06-29 06:40:20|20136|20046|20127.9|20037.9|20136|20046|20122.2|20032.2|28
1656484830000|2022-06-29 06:40:30|20127.5|20037.5|20133.7|20043.7|20138.6|20048.6|20127|20037|37
1656484840000|2022-06-29 06:40:40|20132.1|20042.1|20133.8|20043.8|20135.4|20045.4|20128.6|20038.6|36
1656484850000|2022-06-29 06:40:50|20133.3|20043.3|20145.3|20055.3|20147.2|20057.2|20132.1|20042.1|39
1656484860000|2022-06-29 06:41:00|20144.9|20054.9|20161.2|20071.2|20161.2|20071.2|20144.1|20054.1|31
1656484870000|2022-06-29 06:41:10|20153.2|20063.2|20132|20042|20157.1|20067.1|20132|20042|33
1656484880000|2022-06-29 06:41:20|20133.2|20043.2|20130.6|20040.6|20137.1|20047.1|20130.6|20040.6|28
1656484890000|2022-06-29 06:41:30|20130.9|20040.9|20136|20046|20137.1|20047.1|20130.6|20040.6|33
1656484900000|2022-06-29 06:41:40|20133.4|20043.4|20131.7|20041.7|20136.2|20046.2|20129.5|20039.5|27
1656484910000|2022-06-29 06:41:50|20131.9|20041.9|20136.3|20046.3|20136.5|20046.5|20130.7|20040.7|24
1656484920000|2022-06-29 06:42:00|20135.8|20045.8|20136.7|20046.7|20141.3|20051.3|20134.1|20044.1|28
1656484930000|2022-06-29 06:42:10|20128.9|20038.9|20133.4|20043.4|20140.1|20050.1|20128.9|20038.9|28
1656484940000|2022-06-29 06:42:20|20133.2|20043.2|20131.6|20041.6|20138.8|20048.8|20131.1|20041.1|28
1656484950000|2022-06-29 06:42:30|20133.9|20043.9|20134.9|20044.9|20137.6|20047.6|20131.1|20041.1|27
1656484960000|2022-06-29 06:42:40|20133.8|20043.8|20142.2|20052.2|20142.2|20052.2|20133.2|20043.2|26
1656484970000|2022-06-29 06:42:50|20141.2|20051.2|20146.5|20056.5|20148.3|20058.3|20138.7|20048.7|35
1656484980000|2022-06-29 06:43:00|20144.3|20054.3|20144.6|20054.6|20150.3|20060.3|20144.2|20054.2|26
1656484990000|2022-06-29 06:43:10|20147.3|20057.3|20148.2|20058.2|20151.8|20061.8|20144.2|20054.2|27
1656485000000|2022-06-29 06:43:20|20148.3|20058.3|20144.1|20054.1|20151.4|20061.4|20144.1|20054.1|24
1656485010000|2022-06-29 06:43:30|20142.7|20052.7|20145.7|20055.7|20147|20057|20139.4|20049.4|23
1656485020000|2022-06-29 06:43:40|20145.1|20055.1|20146.4|20056.4|20147.2|20057.2|20143.8|20053.8|26
1656485030000|2022-06-29 06:43:50|20145.3|20055.3|20150.1|20060.1|20150.1|20060.1|20144.7|20054.7|26
1656485040000|2022-06-29 06:44:00|20147.4|20057.4|20152.7|20062.7|20152.7|20062.7|20142.8|20052.8|25
1656485050000|2022-06-29 06:44:10|20151.5|20061.5|20152.2|20062.2|20154.6|20064.6|20145.7|20055.7|23
1656485060000|2022-06-29 06:44:20|20151.8|20061.8|20157.2|20067.2|20157.2|20067.2|20148.3|20058.3|32
1656485070000|2022-06-29 06:44:30|20154.2|20064.2|20155.3|20065.3|20155.9|20065.9|20152.9|20062.9|23
1656485080000|2022-06-29 06:44:40|20154.1|20064.1|20155.8|20065.8|20163.2|20073.2|20152.6|20062.6|26
1656485090000|2022-06-29 06:44:50|20157.4|20067.4|20156.6|20066.6|20157.8|20067.8|20153.4|20063.4|32
1656485100000|2022-06-29 06:45:00|20156.5|20066.5|20153.6|20063.6|20157.2|20067.2|20151.4|20061.4|32
1656485110000|2022-06-29 06:45:10|20153.2|20063.2|20169|20079|20169.4|20079.4|20152.8|20062.8|30
1656485120000|2022-06-29 06:45:20|20168.7|20078.7|20173.4|20083.4|20174.5|20084.5|20166.1|20076.1|31
1656485130000|2022-06-29 06:45:30|20174.2|20084.2|20177.3|20087.3|20177.7|20087.7|20172.2|20082.2|26
1656485140000|2022-06-29 06:45:40|20173.6|20083.6|20171|20081|20176.3|20086.3|20165.7|20075.7|31
1656485150000|2022-06-29 06:45:50|20168.7|20078.7|20163.4|20073.4|20171.7|20081.7|20162.6|20072.6|14
1656485160000|2022-06-29 06:46:00|20164.5|20074.5|20161.9|20071.9|20168.5|20078.5|20159.9|20069.9|30
1656485170000|2022-06-29 06:46:10|20162.6|20072.6|20161|20071|20165.9|20075.9|20161|20071|28
1656485180000|2022-06-29 06:46:20|20160.9|20070.9|20160.6|20070.6|20163.3|20073.3|20160.5|20070.5|17
1656485190000|2022-06-29 06:46:30|20161|20071|20161|20071|20161.3|20071.3|20160.5|20070.5|18
1656485200000|2022-06-29 06:46:40|20161.1|20071.1|20161.7|20071.7|20165.1|20075.1|20160.3|20070.3|22
1656485210000|2022-06-29 06:46:50|20161.6|20071.6|20163.5|20073.5|20166.8|20076.8|20161.6|20071.6|33
1656485220000|2022-06-29 06:47:00|20163.6|20073.6|20173.9|20083.9|20174.2|20084.2|20162.6|20072.6|30
1656485230000|2022-06-29 06:47:10|20172.5|20082.5|20179.7|20089.7|20180|20090|20172.5|20082.5|31
1656485240000|2022-06-29 06:47:20|20179.6|20089.6|20179|20089|20182.8|20092.8|20176.3|20086.3|27
1656485250000|2022-06-29 06:47:30|20178.9|20088.9|20172.2|20082.2|20178.9|20088.9|20168.2|20078.2|33
1656485260000|2022-06-29 06:47:40|20173.1|20083.1|20173.4|20083.4|20177.5|20087.5|20170.5|20080.5|32
1656485270000|2022-06-29 06:47:50|20177.2|20087.2|20171|20081|20177.2|20087.2|20166.7|20076.7|14
1656485280000|2022-06-29 06:48:00|20169.6|20079.6|20167.5|20077.5|20172.6|20082.6|20162.2|20072.2|34
1656485290000|2022-06-29 06:48:10|20167.7|20077.7|20170.9|20080.9|20170.9|20080.9|20161.3|20071.3|25
1656485300000|2022-06-29 06:48:20|20170|20080|20178.7|20088.7|20178.7|20088.7|20161.8|20071.8|28
1656485310000|2022-06-29 06:48:30|20177|20087|20158.3|20068.3|20179.8|20089.8|20158.3|20068.3|28
1656485320000|2022-06-29 06:48:40|20157.2|20067.2|20146.6|20056.6|20157.2|20067.2|20145.5|20055.5|35
1656485330000|2022-06-29 06:48:50|20146.4|20056.4|20132.2|20042.2|20146.4|20056.4|20129|20039|32
1656485340000|2022-06-29 06:49:00|20132.1|20042.1|20130.9|20040.9|20133.9|20043.9|20127.3|20037.3|34
1656485350000|2022-06-29 06:49:10|20131.8|20041.8|20131.5|20041.5|20135.4|20045.4|20127.1|20037.1|32
1656485360000|2022-06-29 06:49:20|20131.2|20041.2|20126.1|20036.1|20131.8|20041.8|20124.6|20034.6|27
1656485370000|2022-06-29 06:49:30|20125.5|20035.5|20123.7|20033.7|20126.7|20036.7|20121.3|20031.3|28
1656485380000|2022-06-29 06:49:40|20123.2|20033.2|20131.2|20041.2|20137.3|20047.3|20121.5|20031.5|30
1656485390000|2022-06-29 06:49:50|20130.6|20040.6|20128.8|20038.8|20135.2|20045.2|20128.2|20038.2|34
1656485400000|2022-06-29 06:50:00|20129|20039|20127|20037|20129.2|20039.2|20122.8|20032.8|38
1656485410000|2022-06-29 06:50:10|20126.8|20036.8|20121.2|20031.2|20129.1|20039.1|20121.2|20031.2|28
1656485420000|2022-06-29 06:50:20|20120|20030|20113.5|20023.5|20123.3|20033.3|20112.4|20022.4|32
1656485430000|2022-06-29 06:50:30|20115.3|20025.3|20113.9|20023.9|20118.1|20028.1|20110.6|20020.6|31
1656485440000|2022-06-29 06:50:40|20113.7|20023.7|20116.1|20026.1|20117.7|20027.7|20111.1|20021.1|26
1656485450000|2022-06-29 06:50:50|20116.3|20026.3|20113.2|20023.2|20118.5|20028.5|20112.7|20022.7|24
1656485460000|2022-06-29 06:51:00|20113|20023|20105|20015|20113|20023|20102.7|20012.7|28
1656485470000|2022-06-29 06:51:10|20098.2|20008.2|20095.6|20005.6|20098.5|20008.5|20093|20003|29
1656485480000|2022-06-29 06:51:20|20096.1|20006.1|20060.6|19970.6|20100.8|20010.8|20060.4|19970.4|34
1656485490000|2022-06-29 06:51:30|20060.4|19970.4|20023.2|19933.2|20070.3|19980.3|20018.4|19928.4|36
1656485500000|2022-06-29 06:51:40|20027.3|19937.3|20048.6|19958.6|20053|19963|20027.3|19937.3|37
1656485510000|2022-06-29 06:51:50|20045.9|19955.9|20012.1|19922.1|20051|19961|20004.7|19914.7|39
1656485520000|2022-06-29 06:52:00|20004.3|19914.3|20020.4|19930.4|20020.4|19930.4|20002.5|19912.5|39
1656485530000|2022-06-29 06:52:10|20023.5|19933.5|20031.2|19941.2|20041.3|19951.3|20023.5|19933.5|40
1656485540000|2022-06-29 06:52:20|20031.9|19941.9|20021.2|19931.2|20042.5|19952.5|20021.2|19931.2|39
1656485550000|2022-06-29 06:52:30|20023.7|19933.7|20020.1|19930.1|20030.5|19940.5|20019.1|19929.1|39
1656485560000|2022-06-29 06:52:40|20020.3|19930.3|20007.7|19917.7|20020.3|19930.3|20004.8|19914.8|39
1656485570000|2022-06-29 06:52:50|20004.5|19914.5|20001.4|19911.4|20007|19917|19998.6|19908.6|36
1656485580000|2022-06-29 06:53:00|20002.5|19912.5|19972.3|19882.3|20003.8|19913.8|19967.3|19877.3|39
1656485590000|2022-06-29 06:53:10|19979.1|19889.1|19969.9|19879.9|19979.1|19889.1|19955|19865|39
1656485600000|2022-06-29 06:53:20|19968.5|19878.5|19987.7|19897.7|19987.7|19897.7|19961.4|19871.4|40
1656485610000|2022-06-29 06:53:30|19985.9|19895.9|19989.1|19899.1|19991.2|19901.2|19978.4|19888.4|40
1656485620000|2022-06-29 06:53:40|19990.5|19900.5|20012.2|19922.2|20016.4|19926.4|19989.9|19899.9|35
1656485630000|2022-06-29 06:53:50|20012.1|19922.1|20038.7|19948.7|20039.6|19949.6|20012.1|19922.1|37
1656485640000|2022-06-29 06:54:00|20039|19949|20038.9|19948.9|20040.1|19950.1|20029|19939|29
1656485650000|2022-06-29 06:54:10|20032.4|19942.4|20029.7|19939.7|20032.4|19942.4|20023.8|19933.8|38
1656485660000|2022-06-29 06:54:20|20029|19939|20005.3|19915.3|20037.3|19947.3|19999.7|19909.7|39
1656485670000|2022-06-29 06:54:30|20004.1|19914.1|20001.2|19911.2|20004.7|19914.7|19998.9|19908.9|37
1656485680000|2022-06-29 06:54:40|20002.3|19912.3|19987.6|19897.6|20002.3|19912.3|19983|19893|36
1656485690000|2022-06-29 06:54:50|19987.5|19897.5|19996.9|19906.9|19996.9|19906.9|19982.9|19892.9|35
1656485700000|2022-06-29 06:55:00|19994.5|19904.5|19992.2|19902.2|19996.9|19906.9|19978|19888|38
1656485710000|2022-06-29 06:55:10|19993.9|19903.9|19972|19882|19996.2|19906.2|19968.9|19878.9|39
1656485720000|2022-06-29 06:55:20|19972.6|19882.6|19970.4|19880.4|19978.2|19888.2|19969.8|19879.8|39
1656485730000|2022-06-29 06:55:30|19969.4|19879.4|19978|19888|19981.9|19891.9|19961.1|19871.1|40
1656485740000|2022-06-29 06:55:40|19979|19889|19971.4|19881.4|19981|19891|19970.3|19880.3|37
1656485750000|2022-06-29 06:55:50|19972.2|19882.2|19969.7|19879.7|19977.4|19887.4|19963.2|19873.2|36
1656485760000|2022-06-29 06:56:00|19970.5|19880.5|19945.9|19855.9|19974.8|19884.8|19945.3|19855.3|39
1656485770000|2022-06-29 06:56:10|19947.1|19857.1|19947.7|19857.7|19948.4|19858.4|19939.8|19849.8|38
1656485780000|2022-06-29 06:56:20|19947|19857|19966|19876|19969.3|19879.3|19944|19854|37
1656485790000|2022-06-29 06:56:30|19966.4|19876.4|19948.7|19858.7|19970.9|19880.9|19945.6|19855.6|38
1656485800000|2022-06-29 06:56:40|19947.6|19857.6|19960.6|19870.6|19963.3|19873.3|19947.1|19857.1|40
1656485810000|2022-06-29 06:56:50|19961|19871|19981|19891|19984.2|19894.2|19953.5|19863.5|37
1656485820000|2022-06-29 06:57:00|19979.1|19889.1|19980.2|19890.2|19986.2|19896.2|19979.1|19889.1|36
1656485830000|2022-06-29 06:57:10|19979.9|19889.9|19997.1|19907.1|19997.8|19907.8|19979.9|19889.9|34
1656485840000|2022-06-29 06:57:20|19997.4|19907.4|19990.5|19900.5|19998.7|19908.7|19988.8|19898.8|38
1656485850000|2022-06-29 06:57:30|19989.1|19899.1|19977.6|19887.6|19989.1|19899.1|19975|19885|38
1656485860000|2022-06-29 06:57:40|19977|19887|19973.3|19883.3|19984.2|19894.2|19973.3|19883.3|38
1656485870000|2022-06-29 06:57:50|19973.7|19883.7|19974.6|19884.6|19983.3|19893.3|19970.8|19880.8|36
1656485880000|2022-06-29 06:58:00|19974.2|19884.2|19974.3|19884.3|19983|19893|19971.6|19881.6|35
1656485890000|2022-06-29 06:58:10|19974.2|19884.2|19991.1|19901.1|19991.1|19901.1|19973.8|19883.8|39
1656485900000|2022-06-29 06:58:20|19990.8|19900.8|19984|19894|19990.8|19900.8|19977.3|19887.3|32
1656485910000|2022-06-29 06:58:30|19980.7|19890.7|19987.3|19897.3|19989.1|19899.1|19979.8|19889.8|40
1656485920000|2022-06-29 06:58:40|19986.4|19896.4|19996.2|19906.2|19997.6|19907.6|19986|19896|31
1656485930000|2022-06-29 06:58:50|19993.4|19903.4|19990.9|19900.9|19997.1|19907.1|19987.9|19897.9|35
1656485940000|2022-06-29 06:59:00|19992|19902|19992.6|19902.6|19993.8|19903.8|19987.9|19897.9|32
1656485950000|2022-06-29 06:59:10|19991.5|19901.5|19998.1|19908.1|20001.6|19911.6|19990.2|19900.2|35
1656485960000|2022-06-29 06:59:20|19997.2|19907.2|20000.3|19910.3|20000.4|19910.4|19996.9|19906.9|35
1656485970000|2022-06-29 06:59:30|20000|19910|19984.1|19894.1|20000|19910|19982.2|19892.2|36
1656485980000|2022-06-29 06:59:40|19984|19894|19981.5|19891.5|19988.8|19898.8|19980.7|19890.7|25
1656485990000|2022-06-29 06:59:50|19984.1|19894.1|19973.6|19883.6|19989.9|19899.9|19968.8|19878.8|30
1656486000000|2022-06-29 07:00:00|19974.7|19884.7|19960.6|19870.6|19975.8|19885.8|19958.7|19868.7|38
1656486010000|2022-06-29 07:00:10|19961.1|19871.1|19963.3|19873.3|19970.1|19880.1|19959.4|19869.4|40
1656486020000|2022-06-29 07:00:20|19962.6|19872.6|19959.6|19869.6|19967.6|19877.6|19957.1|19867.1|37
1656486030000|2022-06-29 07:00:30|19960.1|19870.1|19962.3|19872.3|19966.7|19876.7|19958.4|19868.4|35
1656486040000|2022-06-29 07:00:40|19961.7|19871.7|19959.5|19869.5|19966|19876|19954.8|19864.8|34
1656486050000|2022-06-29 07:00:50|19959.6|19869.6|19956.2|19866.2|19959.8|19869.8|19952|19862|35
1656486060000|2022-06-29 07:01:00|19957|19867|19956.6|19866.6|19963.3|19873.3|19951.9|19861.9|40
1656486070000|2022-06-29 07:01:10|19957.7|19867.7|19965.3|19875.3|19965.3|19875.3|19957.5|19867.5|34
1656486080000|2022-06-29 07:01:20|19965|19875|19967.5|19877.5|19967.6|19877.6|19964.1|19874.1|26
1656486090000|2022-06-29 07:01:30|19966.5|19876.5|19948.1|19858.1|19967.5|19877.5|19944.4|19854.4|32
1656486100000|2022-06-29 07:01:40|19950.3|19860.3|19947.9|19857.9|19951.8|19861.8|19945|19855|34
1656486110000|2022-06-29 07:01:50|19947.5|19857.5|19940.7|19850.7|19952.6|19862.6|19937.8|19847.8|33
1656486120000|2022-06-29 07:02:00|19940.2|19850.2|19950.4|19860.4|19956.6|19866.6|19935.6|19845.6|36
1656486130000|2022-06-29 07:02:10|19950.5|19860.5|19998.4|19908.4|20001.8|19911.8|19950.5|19860.5|38
1656486140000|2022-06-29 07:02:20|20004.3|19914.3|19994.6|19904.6|20014.1|19924.1|19994.4|19904.4|39
1656486150000|2022-06-29 07:02:30|19995.9|19905.9|19996.5|19906.5|20001|19911|19988.7|19898.7|38
1656486160000|2022-06-29 07:02:40|19995.1|19905.1|19997.4|19907.4|20000.3|19910.3|19993.5|19903.5|37
1656486170000|2022-06-29 07:02:50|19997.2|19907.2|19981.8|19891.8|19999|19909|19981.8|19891.8|38
1656486180000|2022-06-29 07:03:00|19981.4|19891.4|19998.3|19908.3|20005.6|19915.6|19978.7|19888.7|35
1656486190000|2022-06-29 07:03:10|19998.2|19908.2|20005.5|19915.5|20006.6|19916.6|19995.7|19905.7|39
1656486200000|2022-06-29 07:03:20|20005.4|19915.4|20010.1|19920.1|20012|19922|20002.9|19912.9|39
1656486210000|2022-06-29 07:03:30|20007.4|19917.4|20003.7|19913.7|20012.3|19922.3|20000.4|19910.4|37
1656486220000|2022-06-29 07:03:40|20003|19913|19983.6|19893.6|20004.3|19914.3|19978.9|19888.9|37
1656486230000|2022-06-29 07:03:50|19983.8|19893.8|19990.9|19900.9|19992.2|19902.2|19982.7|19892.7|36
1656486240000|2022-06-29 07:04:00|19988.8|19898.8|20006.5|19916.5|20010.8|19920.8|19984|19894|37
1656486250000|2022-06-29 07:04:10|20003.1|19913.1|20010.8|19920.8|20010.8|19920.8|20003.1|19913.1|33
1656486260000|2022-06-29 07:04:20|20012.4|19922.4|20009.1|19919.1|20014.4|19924.4|20004.7|19914.7|35
1656486270000|2022-06-29 07:04:30|20008.9|19918.9|20009.7|19919.7|20015.1|19925.1|20005.3|19915.3|38
1656486280000|2022-06-29 07:04:40|20008.7|19918.7|20013.7|19923.7|20016.6|19926.6|20008.4|19918.4|38
1656486290000|2022-06-29 07:04:50|20013.6|19923.6|20024.5|19934.5|20024.5|19934.5|20010.2|19920.2|36
1656486300000|2022-06-29 07:05:00|20024.3|19934.3|20021.6|19931.6|20029.2|19939.2|20014.4|19924.4|40
1656486310000|2022-06-29 07:05:10|20016.7|19926.7|20025.1|19935.1|20025.5|19935.5|20016.6|19926.6|36
1656486320000|2022-06-29 07:05:20|20016|19926|20005.3|19915.3|20021.2|19931.2|20002.8|19912.8|36
1656486330000|2022-06-29 07:05:30|20004.5|19914.5|20009.5|19919.5|20012.1|19922.1|20004.5|19914.5|31
1656486340000|2022-06-29 07:05:40|20009.8|19919.8|20010.2|19920.2|20013.7|19923.7|20008.7|19918.7|40
1656486350000|2022-06-29 07:05:50|20010.1|19920.1|20024.4|19934.4|20024.7|19934.7|20008.9|19918.9|38
1656486360000|2022-06-29 07:06:00|20024.5|19934.5|20018.9|19928.9|20028.6|19938.6|20014.2|19924.2|39
1656486370000|2022-06-29 07:06:10|20018.6|19928.6|20017.6|19927.6|20029.3|19939.3|20014.4|19924.4|36
1656486380000|2022-06-29 07:06:20|20018.8|19928.8|20000.4|19910.4|20018.9|19928.9|19998.1|19908.1|32
1656486390000|2022-06-29 07:06:30|20001|19911|20010.3|19920.3|20010.3|19920.3|19997.4|19907.4|36
1656486400000|2022-06-29 07:06:40|20013.9|19923.9|20003|19913|20016.4|19926.4|20001.9|19911.9|29
1656486410000|2022-06-29 07:06:50|20006.2|19916.2|20011.8|19921.8|20014.1|19924.1|20005.8|19915.8|38
1656486420000|2022-06-29 07:07:00|20010.8|19920.8|20012.7|19922.7|20019.7|19929.7|20010|19920|32
1656486430000|2022-06-29 07:07:10|20013.4|19923.4|20017.8|19927.8|20017.9|19927.9|20009.9|19919.9|36
1656486440000|2022-06-29 07:07:20|20017.9|19927.9|20010|19920|20018.6|19928.6|20009.4|19919.4|38
1656486450000|2022-06-29 07:07:30|20009.9|19919.9|20009.3|19919.3|20018|19928|20002.5|19912.5|35
1656486460000|2022-06-29 07:07:40|20006.8|19916.8|20005|19915|20011.3|19921.3|20001.6|19911.6|36
1656486470000|2022-06-29 07:07:50|20008.6|19918.6|20001.6|19911.6|20009.9|19919.9|20001.6|19911.6|32
1656486480000|2022-06-29 07:08:00|20000.9|19910.9|19998|19908|20001.4|19911.4|19990.3|19900.3|24
1656486490000|2022-06-29 07:08:10|19998.3|19908.3|19988.9|19898.9|19998.8|19908.8|19988.1|19898.1|29
1656486500000|2022-06-29 07:08:20|19986.7|19896.7|19979|19889|19986.7|19896.7|19977.2|19887.2|33
1656486510000|2022-06-29 07:08:30|19977.8|19887.8|19988.9|19898.9|19990.5|19900.5|19977.8|19887.8|38
1656486520000|2022-06-29 07:08:40|19991.5|19901.5|19990.4|19900.4|19998.9|19908.9|19990.2|19900.2|38
1656486530000|2022-06-29 07:08:50|19993.5|19903.5|19991.9|19901.9|19994.4|19904.4|19984.5|19894.5|38
1656486540000|2022-06-29 07:09:00|19992.3|19902.3|19975.5|19885.5|19993.9|19903.9|19973.7|19883.7|35
1656486550000|2022-06-29 07:09:10|19976.1|19886.1|19975.1|19885.1|19984.2|19894.2|19971.2|19881.2|33
1656486560000|2022-06-29 07:09:20|19976|19886|19981.6|19891.6|19981.6|19891.6|19972|19882|25
1656486570000|2022-06-29 07:09:30|19974.3|19884.3|19977.6|19887.6|19985.9|19895.9|19973.8|19883.8|32
1656486580000|2022-06-29 07:09:40|19978.2|19888.2|19972.7|19882.7|19980.5|19890.5|19972.7|19882.7|34
1656486590000|2022-06-29 07:09:50|19973.3|19883.3|19970.7|19880.7|19976.3|19886.3|19967|19877|27
1656486600000|2022-06-29 07:10:00|19970.5|19880.5|19963.8|19873.8|19970.8|19880.8|19961.2|19871.2|26
1656486610000|2022-06-29 07:10:10|19961.8|19871.8|19971.1|19881.1|19971.5|19881.5|19961.8|19871.8|32
1656486620000|2022-06-29 07:10:20|19970.2|19880.2|19991|19901|19991|19901|19970|19880|34
1656486630000|2022-06-29 07:10:30|19992.2|19902.2|19995.7|19905.7|19998.6|19908.6|19991.4|19901.4|36
1656486640000|2022-06-29 07:10:40|19995.8|19905.8|19988.3|19898.3|20001.4|19911.4|19986.5|19896.5|34
1656486650000|2022-06-29 07:10:50|19987.1|19897.1|19992.7|19902.7|19996.7|19906.7|19984.1|19894.1|33
1656486660000|2022-06-29 07:11:00|19989.7|19899.7|19988.8|19898.8|19989.7|19899.7|19981.5|19891.5|37
1656486670000|2022-06-29 07:11:10|19992.5|19902.5|19986.9|19896.9|19992.5|19902.5|19985.3|19895.3|38
1656486680000|2022-06-29 07:11:20|19987.5|19897.5|19987|19897|19988.6|19898.6|19986.3|19896.3|28
1656486690000|2022-06-29 07:11:30|19987.1|19897.1|19983.7|19893.7|19988.8|19898.8|19983.7|19893.7|34
1656486700000|2022-06-29 07:11:40|19983.8|19893.8|19984.7|19894.7|19987.8|19897.8|19983.2|19893.2|30
1656486710000|2022-06-29 07:11:50|19982.9|19892.9|19979.7|19889.7|19983.3|19893.3|19978.7|19888.7|24
1656486720000|2022-06-29 07:12:00|19979.3|19889.3|19983.6|19893.6|19985.2|19895.2|19978.9|19888.9|30
1656486730000|2022-06-29 07:12:10|19984.8|19894.8|19983.4|19893.4|19987.3|19897.3|19978|19888|35
1656486740000|2022-06-29 07:12:20|19983.3|19893.3|19982.4|19892.4|19986.4|19896.4|19981.9|19891.9|34
1656486750000|2022-06-29 07:12:30|19982.9|19892.9|19980.5|19890.5|19983.9|19893.9|19979.3|19889.3|36
1656486760000|2022-06-29 07:12:40|19980|19890|19978.4|19888.4|19980.5|19890.5|19976.9|19886.9|30
1656486770000|2022-06-29 07:12:50|19977.4|19887.4|19980.3|19890.3|19988.4|19898.4|19970|19880|34
1656486780000|2022-06-29 07:13:00|19979.6|19889.6|19981.1|19891.1|19982.3|19892.3|19976.1|19886.1|31
1656486790000|2022-06-29 07:13:10|19983.9|19893.9|19987.7|19897.7|19991.8|19901.8|19983.9|19893.9|33
1656486800000|2022-06-29 07:13:20|19988.2|19898.2|19988|19898|19988.7|19898.7|19982.9|19892.9|24
1656486810000|2022-06-29 07:13:30|19984.2|19894.2|19989|19899|19989.2|19899.2|19982.9|19892.9|16
1656486820000|2022-06-29 07:13:40|19985.5|19895.5|19987.7|19897.7|19990.9|19900.9|19977.8|19887.8|27
1656486830000|2022-06-29 07:13:50|19986.7|19896.7|19985.6|19895.6|19988.6|19898.6|19980.7|19890.7|21
1656486840000|2022-06-29 07:14:00|19982.9|19892.9|19981.5|19891.5|19985.9|19895.9|19978.8|19888.8|27
1656486850000|2022-06-29 07:14:10|19981.6|19891.6|19996.2|19906.2|19996.2|19906.2|19980|19890|33
1656486860000|2022-06-29 07:14:20|19996.3|19906.3|19997.6|19907.6|19998.9|19908.9|19995.9|19905.9|35
1656486870000|2022-06-29 07:14:30|19997.9|19907.9|20002.2|19912.2|20002.9|19912.9|19996.5|19906.5|37
1656486880000|2022-06-29 07:14:40|20001.6|19911.6|19994.9|19904.9|20002.4|19912.4|19992.9|19902.9|37
1656486890000|2022-06-29 07:14:50|19995.1|19905.1|19996.3|19906.3|20003.9|19913.9|19993.2|19903.2|27
1656486900000|2022-06-29 07:15:00|19994.9|19904.9|19994.4|19904.4|20002.5|19912.5|19991.8|19901.8|37
1656486910000|2022-06-29 07:15:10|19995.4|19905.4|19999.6|19909.6|20004.7|19914.7|19995|19905|33
1656486920000|2022-06-29 07:15:20|20000|19910|19993.9|19903.9|20000.7|19910.7|19991.2|19901.2|38
1656486930000|2022-06-29 07:15:30|19992.5|19902.5|20017.8|19927.8|20021.5|19931.5|19992.1|19902.1|39
1656486940000|2022-06-29 07:15:40|20020.2|19930.2|20019.1|19929.1|20020.2|19930.2|20011.3|19921.3|33
1656486950000|2022-06-29 07:15:50|20018.9|19928.9|20018.3|19928.3|20020.1|19930.1|20016.4|19926.4|35
1656486960000|2022-06-29 07:16:00|20018.5|19928.5|20023.4|19933.4|20024.8|19934.8|20017.1|19927.1|34
1656486970000|2022-06-29 07:16:10|20022.7|19932.7|20026.4|19936.4|20026.6|19936.6|20020.5|19930.5|31
1656486980000|2022-06-29 07:16:20|20024.4|19934.4|20028|19938|20030.2|19940.2|20022.6|19932.6|26
1656486990000|2022-06-29 07:16:30|20030|19940|20028.3|19938.3|20030|19940|20024.7|19934.7|32
1656487000000|2022-06-29 07:16:40|20028.7|19938.7|20028.1|19938.1|20030.2|19940.2|20025.4|19935.4|29
1656487010000|2022-06-29 07:16:50|20029.9|19939.9|20041.2|19951.2|20044.8|19954.8|20029.9|19939.9|35
1656487020000|2022-06-29 07:17:00|20042.9|19952.9|20044.4|19954.4|20047.5|19957.5|20041|19951|37
1656487030000|2022-06-29 07:17:10|20039.2|19949.2|20060.7|19970.7|20062.7|19972.7|20038.9|19948.9|34
1656487040000|2022-06-29 07:17:20|20060.6|19970.6|20061.2|19971.2|20062.5|19972.5|20058.5|19968.5|37
1656487050000|2022-06-29 07:17:30|20064.6|19974.6|20059.8|19969.8|20073.1|19983.1|20057.1|19967.1|36
1656487060000|2022-06-29 07:17:40|20060.7|19970.7|20046.9|19956.9|20060.8|19970.8|20046.9|19956.9|32
1656487070000|2022-06-29 07:17:50|20049.4|19959.4|20038.4|19948.4|20049.4|19959.4|20036.2|19946.2|35
1656487080000|2022-06-29 07:18:00|20039.9|19949.9|20041|19951|20041.7|19951.7|20036.9|19946.9|38
1656487090000|2022-06-29 07:18:10|20040.9|19950.9|20055.7|19965.7|20056.1|19966.1|20039.9|19949.9|34
1656487100000|2022-06-29 07:18:20|20052.3|19962.3|20044.9|19954.9|20052.3|19962.3|20043.8|19953.8|31
1656487110000|2022-06-29 07:18:30|20046.9|19956.9|20042.2|19952.2|20049.3|19959.3|20039.6|19949.6|28
1656487120000|2022-06-29 07:18:40|20039.7|19949.7|20035.9|19945.9|20042.1|19952.1|20035.6|19945.6|32
1656487130000|2022-06-29 07:18:50|20037.1|19947.1|20040.1|19950.1|20047.8|19957.8|20037.1|19947.1|31
1656487140000|2022-06-29 07:19:00|20040.8|19950.8|20045.7|19955.7|20050.1|19960.1|20040.8|19950.8|27
1656487150000|2022-06-29 07:19:10|20046.4|19956.4|20040.1|19950.1|20047.4|19957.4|20039.6|19949.6|28
1656487160000|2022-06-29 07:19:20|20041|19951|20044.1|19954.1|20044.1|19954.1|20037.6|19947.6|25
1656487170000|2022-06-29 07:19:30|20044.2|19954.2|20042.3|19952.3|20050.1|19960.1|20039.9|19949.9|32
1656487180000|2022-06-29 07:19:40|20042.1|19952.1|20030.4|19940.4|20042.1|19952.1|20028.1|19938.1|26
1656487190000|2022-06-29 07:19:50|20030.3|19940.3|20032.5|19942.5|20034.5|19944.5|20024.6|19934.6|34
1656487200000|2022-06-29 07:20:00|20029.1|19939.1|20031.6|19941.6|20031.6|19941.6|20023.6|19933.6|30
1656487210000|2022-06-29 07:20:10|20030.9|19940.9|20032.3|19942.3|20036.3|19946.3|20028.2|19938.2|27
1656487220000|2022-06-29 07:20:20|20032.1|19942.1|20027.2|19937.2|20032.1|19942.1|20023|19933|23
1656487230000|2022-06-29 07:20:30|20026.7|19936.7|20029.8|19939.8|20030.2|19940.2|20024.1|19934.1|13
1656487240000|2022-06-29 07:20:40|20028.7|19938.7|20033.5|19943.5|20034.9|19944.9|20026.5|19936.5|30
1656487250000|2022-06-29 07:20:50|20034.1|19944.1|20043.6|19953.6|20043.6|19953.6|20034.1|19944.1|34
1656487260000|2022-06-29 07:21:00|20045.6|19955.6|20040.1|19950.1|20045.6|19955.6|20035.3|19945.3|29
1656487270000|2022-06-29 07:21:10|20040|19950|20042.5|19952.5|20046.7|19956.7|20035|19945|31
1656487280000|2022-06-29 07:21:20|20039.5|19949.5|20044.1|19954.1|20046.5|19956.5|20038.3|19948.3|32
1656487290000|2022-06-29 07:21:30|20043|19953|20049.4|19959.4|20049.4|19959.4|20040.2|19950.2|29
1656487300000|2022-06-29 07:21:40|20049.1|19959.1|20050.5|19960.5|20063.8|19973.8|20047.6|19957.6|33
1656487310000|2022-06-29 07:21:50|20050.8|19960.8|20056|19966|20059.8|19969.8|20048.2|19958.2|30
1656487320000|2022-06-29 07:22:00|20056.1|19966.1|20057|19967|20059|19969|20049.9|19959.9|35
1656487330000|2022-06-29 07:22:10|20057.5|19967.5|20063.4|19973.4|20072.6|19982.6|20057.5|19967.5|30
1656487340000|2022-06-29 07:22:20|20058.7|19968.7|20063.1|19973.1|20064.2|19974.2|20057.6|19967.6|31
1656487350000|2022-06-29 07:22:30|20063.2|19973.2|20064.8|19974.8|20067|19977|20063.2|19973.2|34
1656487360000|2022-06-29 07:22:40|20064.7|19974.7|20063.6|19973.6|20065.5|19975.5|20062.2|19972.2|23
1656487370000|2022-06-29 07:22:50|20064|19974|20067.2|19977.2|20071.2|19981.2|20064|19974|23
1656487380000|2022-06-29 07:23:00|20067.4|19977.4|20063.9|19973.9|20072.1|19982.1|20063.5|19973.5|27
1656487390000|2022-06-29 07:23:10|20064.1|19974.1|20071.3|19981.3|20074|19984|20063.8|19973.8|29
1656487400000|2022-06-29 07:23:20|20068.3|19978.3|20077.7|19987.7|20077.7|19987.7|20064.1|19974.1|37
1656487410000|2022-06-29 07:23:30|20084.8|19994.8|20078.1|19988.1|20084.8|19994.8|20076.5|19986.5|28
1656487420000|2022-06-29 07:23:40|20085|19995|20088.6|19998.6|20095.3|20005.3|20077.5|19987.5|31
1656487430000|2022-06-29 07:23:50|20088.1|19998.1|20080.5|19990.5|20093.6|20003.6|20080.3|19990.3|31
1656487440000|2022-06-29 07:24:00|20081.6|19991.6|20079.9|19989.9|20084.9|19994.9|20077.5|19987.5|32
1656487450000|2022-06-29 07:24:10|20082.4|19992.4|20084|19994|20092.7|20002.7|20080.3|19990.3|36
1656487460000|2022-06-29 07:24:20|20085.3|19995.3|20096.5|20006.5|20098.5|20008.5|20085.3|19995.3|35
1656487470000|2022-06-29 07:24:30|20095.7|20005.7|20087.9|19997.9|20096.4|20006.4|20084.6|19994.6|36
1656487480000|2022-06-29 07:24:40|20088.5|19998.5|20084.7|19994.7|20088.9|19998.9|20080.1|19990.1|40
1656487490000|2022-06-29 07:24:50|20084.8|19994.8|20084.4|19994.4|20084.8|19994.8|20082.6|19992.6|15
1656487500000|2022-06-29 07:25:00|20083.6|19993.6|20074|19984|20084.6|19994.6|20072.4|19982.4|32
1656487510000|2022-06-29 07:25:10|20073.7|19983.7|20079.6|19989.6|20080.8|19990.8|20071|19981|32
1656487520000|2022-06-29 07:25:20|20079.5|19989.5|20079.3|19989.3|20084.4|19994.4|20075.5|19985.5|32
1656487530000|2022-06-29 07:25:30|20081.5|19991.5|20080.8|19990.8|20084.4|19994.4|20078.7|19988.7|26
1656487540000|2022-06-29 07:25:40|20080.7|19990.7|20079.8|19989.8|20091.6|20001.6|20079.4|19989.4|34
1656487550000|2022-06-29 07:25:50|20081.1|19991.1|20085.6|19995.6|20087.5|19997.5|20080.6|19990.6|35
1656487560000|2022-06-29 07:26:00|20085.7|19995.7|20084.5|19994.5|20087.9|19997.9|20082.7|19992.7|32
1656487570000|2022-06-29 07:26:10|20083|19993|20080.4|19990.4|20085.1|19995.1|20077.9|19987.9|32
1656487580000|2022-06-29 07:26:20|20082.1|19992.1|20086|19996|20086|19996|20073.7|19983.7|28
1656487590000|2022-06-29 07:26:30|20082.8|19992.8|20088.5|19998.5|20090.6|20000.6|20081.4|19991.4|38
1656487600000|2022-06-29 07:26:40|20088.8|19998.8|20083.1|19993.1|20092.5|20002.5|20083.1|19993.1|30
1656487610000|2022-06-29 07:26:50|20082|19992|20086.8|19996.8|20093|20003|20082|19992|29
1656487620000|2022-06-29 07:27:00|20087.5|19997.5|20084.7|19994.7|20091.1|20001.1|20084.2|19994.2|35
1656487630000|2022-06-29 07:27:10|20085.3|19995.3|20081.2|19991.2|20086.3|19996.3|20073.3|19983.3|30
1656487640000|2022-06-29 07:27:20|20081|19991|20080.4|19990.4|20085.5|19995.5|20080.2|19990.2|27
1656487650000|2022-06-29 07:27:30|20081.1|19991.1|20076.1|19986.1|20085.5|19995.5|20074.9|19984.9|27
1656487660000|2022-06-29 07:27:40|20075.7|19985.7|20067.1|19977.1|20075.9|19985.9|20065.8|19975.8|36
1656487670000|2022-06-29 07:27:50|20067.3|19977.3|20066.7|19976.7|20067.5|19977.5|20065.2|19975.2|29
1656487680000|2022-06-29 07:28:00|20067.5|19977.5|20073.7|19983.7|20075.4|19985.4|20066.2|19976.2|30
1656487690000|2022-06-29 07:28:10|20073|19983|20074|19984|20078.9|19988.9|20072.4|19982.4|23
1656487700000|2022-06-29 07:28:20|20074.1|19984.1|20089.4|19999.4|20089.9|19999.9|20068.5|19978.5|35
1656487710000|2022-06-29 07:28:30|20090.5|20000.5|20082.4|19992.4|20095.2|20005.2|20082.1|19992.1|37
1656487720000|2022-06-29 07:28:40|20082.5|19992.5|20089.9|19999.9|20089.9|19999.9|20082.5|19992.5|36
1656487730000|2022-06-29 07:28:50|20089.5|19999.5|20087.4|19997.4|20089.5|19999.5|20082.6|19992.6|31
1656487740000|2022-06-29 07:29:00|20086.2|19996.2|20085.1|19995.1|20089.4|19999.4|20084.2|19994.2|28
1656487750000|2022-06-29 07:29:10|20085|19995|20087.5|19997.5|20087.7|19997.7|20083.5|19993.5|31
1656487760000|2022-06-29 07:29:20|20086.2|19996.2|20086.3|19996.3|20090.8|20000.8|20086.1|19996.1|32
1656487770000|2022-06-29 07:29:30|20086.6|19996.6|20087|19997|20088.6|19998.6|20086.1|19996.1|29
1656487780000|2022-06-29 07:29:40|20088.4|19998.4|20091.2|20001.2|20093.1|20003.1|20086.9|19996.9|28
1656487790000|2022-06-29 07:29:50|20091|20001|20092.1|20002.1|20094|20004|20090.8|20000.8|27
1656487800000|2022-06-29 07:30:00|20093.8|20003.8|20084.4|19994.4|20098.7|20008.7|20082.7|19992.7|30
1656487810000|2022-06-29 07:30:10|20085|19995|20084.6|19994.6|20086.5|19996.5|20079.3|19989.3|29
1656487820000|2022-06-29 07:30:20|20084.1|19994.1|20081.4|19991.4|20084.1|19994.1|20071.6|19981.6|32
1656487830000|2022-06-29 07:30:30|20081.2|19991.2|20082.7|19992.7|20084.1|19994.1|20077|19987|31
1656487840000|2022-06-29 07:30:40|20084|19994|20083.3|19993.3|20084|19994|20076.9|19986.9|23
1656487850000|2022-06-29 07:30:50|20084.9|19994.9|20078.5|19988.5|20084.9|19994.9|20076.3|19986.3|24
1656487860000|2022-06-29 07:31:00|20077.7|19987.7|20074.8|19984.8|20080.5|19990.5|20071.5|19981.5|18
1656487870000|2022-06-29 07:31:10|20078.6|19988.6|20076.3|19986.3|20078.6|19988.6|20074.8|19984.8|22
1656487880000|2022-06-29 07:31:20|20075.8|19985.8|20075.2|19985.2|20081|19991|20073.3|19983.3|22
1656487890000|2022-06-29 07:31:30|20075.1|19985.1|20076.3|19986.3|20079.7|19989.7|20075.1|19985.1|14
1656487900000|2022-06-29 07:31:40|20075.4|19985.4|20067.6|19977.6|20078.5|19988.5|20065.7|19975.7|32
1656487910000|2022-06-29 07:31:50|20068.3|19978.3|20075.9|19985.9|20076|19986|20067.8|19977.8|25
1656487920000|2022-06-29 07:32:00|20076.2|19986.2|20084|19994|20084.1|19994.1|20074.3|19984.3|33
1656487930000|2022-06-29 07:32:10|20087.4|19997.4|20085.9|19995.9|20087.8|19997.8|20081.4|19991.4|29
1656487940000|2022-06-29 07:32:20|20086.8|19996.8|20080.2|19990.2|20088.2|19998.2|20080.2|19990.2|26
1656487950000|2022-06-29 07:32:30|20081.3|19991.3|20090.4|20000.4|20090.5|20000.5|20079.2|19989.2|29
1656487960000|2022-06-29 07:32:40|20091.6|20001.6|20088.6|19998.6|20091.6|20001.6|20083.7|19993.7|19
1656487970000|2022-06-29 07:32:50|20089.7|19999.7|20083.4|19993.4|20089.8|19999.8|20083.4|19993.4|21
1656487980000|2022-06-29 07:33:00|20090.3|20000.3|20093.1|20003.1|20093.1|20003.1|20082.8|19992.8|31
1656487990000|2022-06-29 07:33:10|20092.4|20002.4|20093.1|20003.1|20093.3|20003.3|20089.1|19999.1|29
1656488000000|2022-06-29 07:33:20|20092.3|20002.3|20094|20004|20100.6|20010.6|20088.1|19998.1|29
1656488010000|2022-06-29 07:33:30|20093.7|20003.7|20110.7|20020.7|20114.4|20024.4|20091.8|20001.8|28
1656488020000|2022-06-29 07:33:40|20111.8|20021.8|20121.7|20031.7|20126.8|20036.8|20111|20021|36
1656488030000|2022-06-29 07:33:50|20118|20028|20116.5|20026.5|20120.2|20030.2|20112.7|20022.7|36
1656488040000|2022-06-29 07:34:00|20116.1|20026.1|20112.7|20022.7|20124.7|20034.7|20112.7|20022.7|38
1656488050000|2022-06-29 07:34:10|20115.6|20025.6|20115.7|20025.7|20120.8|20030.8|20109.5|20019.5|34
1656488060000|2022-06-29 07:34:20|20115.5|20025.5|20121.6|20031.6|20127.6|20037.6|20114.8|20024.8|39
1656488070000|2022-06-29 07:34:30|20122|20032|20123.5|20033.5|20126.5|20036.5|20118.4|20028.4|31
1656488080000|2022-06-29 07:34:40|20124.1|20034.1|20111.4|20021.4|20124.1|20034.1|20107.6|20017.6|35
1656488090000|2022-06-29 07:34:50|20111.5|20021.5|20107.6|20017.6|20111.5|20021.5|20106.1|20016.1|22
1656488100000|2022-06-29 07:35:00|20109.2|20019.2|20110|20020|20113.1|20023.1|20108.4|20018.4|32
1656488110000|2022-06-29 07:35:10|20110.7|20020.7|20110.7|20020.7|20110.7|20020.7|20108|20018|21
1656488120000|2022-06-29 07:35:20|20110.9|20020.9|20109|20019|20112.6|20022.6|20108.1|20018.1|29
1656488130000|2022-06-29 07:35:30|20108.7|20018.7|20104.9|20014.9|20109.7|20019.7|20104.3|20014.3|29
1656488140000|2022-06-29 07:35:40|20104.1|20014.1|20095.5|20005.5|20104.4|20014.4|20094.9|20004.9|30
1656488150000|2022-06-29 07:35:50|20097.6|20007.6|20085.9|19995.9|20097.6|20007.6|20081.8|19991.8|31
1656488160000|2022-06-29 07:36:00|20087.7|19997.7|20086.2|19996.2|20088.8|19998.8|20083|19993|38
1656488170000|2022-06-29 07:36:10|20086.4|19996.4|20086.3|19996.3|20088.7|19998.7|20085.6|19995.6|24
1656488180000|2022-06-29 07:36:20|20086.2|19996.2|20091.8|20001.8|20094.7|20004.7|20084.7|19994.7|35
1656488190000|2022-06-29 07:36:30|20091.6|20001.6|20101.6|20011.6|20101.6|20011.6|20090.5|20000.5|33
1656488200000|2022-06-29 07:36:40|20100.9|20010.9|20104.1|20014.1|20105|20015|20100.5|20010.5|30
1656488210000|2022-06-29 07:36:50|20104.3|20014.3|20108.5|20018.5|20118.9|20028.9|20104.3|20014.3|36
1656488220000|2022-06-29 07:37:00|20109.5|20019.5|20103.1|20013.1|20115.8|20025.8|20103.1|20013.1|35
1656488230000|2022-06-29 07:37:10|20100.7|20010.7|20100.5|20010.5|20106.5|20016.5|20100.4|20010.4|35
1656488240000|2022-06-29 07:37:20|20107.7|20017.7|20108.3|20018.3|20108.3|20018.3|20102.8|20012.8|29
1656488250000|2022-06-29 07:37:30|20107.8|20017.8|20106|20016|20110.3|20020.3|20104.9|20014.9|29
1656488260000|2022-06-29 07:37:40|20103.2|20013.2|20105.9|20015.9|20109.2|20019.2|20102.9|20012.9|24
1656488270000|2022-06-29 07:37:50|20106.1|20016.1|20103.7|20013.7|20107.5|20017.5|20102.5|20012.5|30
1656488280000|2022-06-29 07:38:00|20106.1|20016.1|20102.2|20012.2|20111.8|20021.8|20101.9|20011.9|27
1656488290000|2022-06-29 07:38:10|20102.5|20012.5|20110.8|20020.8|20112.5|20022.5|20102.5|20012.5|34
1656488300000|2022-06-29 07:38:20|20111.5|20021.5|20109.5|20019.5|20113.8|20023.8|20105.6|20015.6|35
1656488310000|2022-06-29 07:38:30|20109.3|20019.3|20116.6|20026.6|20116.6|20026.6|20108.4|20018.4|33
1656488320000|2022-06-29 07:38:40|20109.5|20019.5|20109|20019|20112.2|20022.2|20107.9|20017.9|29
1656488330000|2022-06-29 07:38:50|20108.9|20018.9|20110.9|20020.9|20112.9|20022.9|20108.2|20018.2|34
1656488340000|2022-06-29 07:39:00|20111|20021|20114.5|20024.5|20114.5|20024.5|20110.4|20020.4|28
1656488350000|2022-06-29 07:39:10|20112.1|20022.1|20112.2|20022.2|20114.8|20024.8|20112.1|20022.1|31
1656488360000|2022-06-29 07:39:20|20112.6|20022.6|20114.7|20024.7|20115.1|20025.1|20111.5|20021.5|30
1656488370000|2022-06-29 07:39:30|20114.6|20024.6|20101.6|20011.6|20120|20030|20098.8|20008.8|31
1656488380000|2022-06-29 07:39:40|20101.4|20011.4|20094.2|20004.2|20103.8|20013.8|20093|20003|25
1656488390000|2022-06-29 07:39:50|20093.8|20003.8|20094.6|20004.6|20096.6|20006.6|20092.7|20002.7|15
1656488400000|2022-06-29 07:40:00|20094.7|20004.7|20101|20011|20103.1|20013.1|20094.7|20004.7|35
1656488410000|2022-06-29 07:40:10|20101.1|20011.1|20097.1|20007.1|20102.1|20012.1|20086.8|19996.8|29
1656488420000|2022-06-29 07:40:20|20097.9|20007.9|20091.1|20001.1|20098.6|20008.6|20090.2|20000.2|26
1656488430000|2022-06-29 07:40:30|20092.3|20002.3|20094.7|20004.7|20098|20008|20092.3|20002.3|32
1656488440000|2022-06-29 07:40:40|20094.9|20004.9|20104.8|20014.8|20104.8|20014.8|20092.6|20002.6|22
1656488450000|2022-06-29 07:40:50|20105|20015|20105.2|20015.2|20109.5|20019.5|20104|20014|33
1656488460000|2022-06-29 07:41:00|20105.5|20015.5|20103.7|20013.7|20106.5|20016.5|20103.2|20013.2|36
1656488470000|2022-06-29 07:41:10|20104.3|20014.3|20102.9|20012.9|20105.8|20015.8|20102.4|20012.4|28
1656488480000|2022-06-29 07:41:20|20103.8|20013.8|20103.5|20013.5|20109.7|20019.7|20101.1|20011.1|24
1656488490000|2022-06-29 07:41:30|20103.7|20013.7|20102.6|20012.6|20103.9|20013.9|20101.1|20011.1|16
1656488500000|2022-06-29 07:41:40|20101.7|20011.7|20102.5|20012.5|20112|20022|20100.9|20010.9|27
1656488510000|2022-06-29 07:41:50|20103|20013|20105.3|20015.3|20105.8|20015.8|20101.1|20011.1|27
1656488520000|2022-06-29 07:42:00|20101.8|20011.8|20103.5|20013.5|20106.3|20016.3|20100.6|20010.6|24
1656488530000|2022-06-29 07:42:10|20103.3|20013.3|20102.9|20012.9|20105|20015|20102.9|20012.9|19
1656488540000|2022-06-29 07:42:20|20103|20013|20105|20015|20105|20015|20102.9|20012.9|23
1656488550000|2022-06-29 07:42:30|20104.8|20014.8|20104.9|20014.9|20110.4|20020.4|20103.6|20013.6|21
1656488560000|2022-06-29 07:42:40|20104.7|20014.7|20099.9|20009.9|20106.3|20016.3|20099.1|20009.1|29
1656488570000|2022-06-29 07:42:50|20099.7|20009.7|20098.3|20008.3|20099.9|20009.9|20098|20008|15
1656488580000|2022-06-29 07:43:00|20099.9|20009.9|20104.5|20014.5|20104.5|20014.5|20098.1|20008.1|21
1656488590000|2022-06-29 07:43:10|20104|20014|20107|20017|20108.9|20018.9|20104|20014|28
1656488600000|2022-06-29 07:43:20|20107.7|20017.7|20102.3|20012.3|20108.4|20018.4|20102.3|20012.3|28
1656488610000|2022-06-29 07:43:30|20103.2|20013.2|20101.3|20011.3|20105.2|20015.2|20099.8|20009.8|23
1656488620000|2022-06-29 07:43:40|20101|20011|20096.9|20006.9|20105.6|20015.6|20096.4|20006.4|28
1656488630000|2022-06-29 07:43:50|20096.8|20006.8|20086.6|19996.6|20096.8|20006.8|20086.6|19996.6|18
1656488640000|2022-06-29 07:44:00|20086.5|19996.5|20094.8|20004.8|20096.8|20006.8|20085.7|19995.7|26
1656488650000|2022-06-29 07:44:10|20094.6|20004.6|20103|20013|20104.2|20014.2|20093.8|20003.8|35
1656488660000|2022-06-29 07:44:20|20101.3|20011.3|20103.5|20013.5|20105.3|20015.3|20100.3|20010.3|30
1656488670000|2022-06-29 07:44:30|20103.6|20013.6|20105.8|20015.8|20106.4|20016.4|20102.8|20012.8|30
1656488680000|2022-06-29 07:44:40|20105.9|20015.9|20107.9|20017.9|20111.7|20021.7|20104.2|20014.2|30
1656488690000|2022-06-29 07:44:50|20108.2|20018.2|20107.3|20017.3|20109.3|20019.3|20104.3|20014.3|22
1656488700000|2022-06-29 07:45:00|20107.2|20017.2|20094.1|20004.1|20111.8|20021.8|20093.6|20003.6|32
1656488710000|2022-06-29 07:45:10|20096|20006|20086.8|19996.8|20099.5|20009.5|20085|19995|27
1656488720000|2022-06-29 07:45:20|20087.1|19997.1|20103.9|20013.9|20103.9|20013.9|20086.7|19996.7|34
1656488730000|2022-06-29 07:45:30|20104.7|20014.7|20109.2|20019.2|20109.4|20019.4|20103.9|20013.9|32
1656488740000|2022-06-29 07:45:40|20112.8|20022.8|20116.8|20026.8|20119.9|20029.9|20107.3|20017.3|34
1656488750000|2022-06-29 07:45:50|20116.9|20026.9|20147.4|20057.4|20148.3|20058.3|20115.6|20025.6|38
1656488760000|2022-06-29 07:46:00|20147.5|20057.5|20130.7|20040.7|20158.6|20068.6|20130|20040|39
1656488770000|2022-06-29 07:46:10|20135.1|20045.1|20129.8|20039.8|20144.6|20054.6|20120.4|20030.4|36
1656488780000|2022-06-29 07:46:20|20129.2|20039.2|20125.6|20035.6|20131.2|20041.2|20121.9|20031.9|36
1656488790000|2022-06-29 07:46:30|20124.7|20034.7|20125.9|20035.9|20126.5|20036.5|20123.3|20033.3|32
1656488800000|2022-06-29 07:46:40|20127.9|20037.9|20127.3|20037.3|20132.1|20042.1|20122.9|20032.9|34
1656488810000|2022-06-29 07:46:50|20127.2|20037.2|20128.6|20038.6|20130.9|20040.9|20123.1|20033.1|36
1656488820000|2022-06-29 07:47:00|20128.4|20038.4|20129.6|20039.6|20134.7|20044.7|20127.4|20037.4|32
1656488830000|2022-06-29 07:47:10|20129|20039|20129.2|20039.2|20132.7|20042.7|20123.7|20033.7|31
1656488840000|2022-06-29 07:47:20|20129.1|20039.1|20116.4|20026.4|20129.8|20039.8|20115.2|20025.2|28
1656488850000|2022-06-29 07:47:30|20116.1|20026.1|20115|20025|20120.4|20030.4|20113.1|20023.1|25
1656488860000|2022-06-29 07:47:40|20114.4|20024.4|20118.3|20028.3|20124|20034|20114.4|20024.4|30
1656488870000|2022-06-29 07:47:50|20118.4|20028.4|20117.5|20027.5|20119|20029|20112.4|20022.4|26
1656488880000|2022-06-29 07:48:00|20116.3|20026.3|20116|20026|20117.6|20027.6|20113.8|20023.8|25
1656488890000|2022-06-29 07:48:10|20116.9|20026.9|20125.1|20035.1|20126.3|20036.3|20115.8|20025.8|32
1656488900000|2022-06-29 07:48:20|20124.9|20034.9|20124.6|20034.6|20130.5|20040.5|20122.5|20032.5|32
1656488910000|2022-06-29 07:48:30|20126.1|20036.1|20120.9|20030.9|20127.8|20037.8|20119.7|20029.7|23
1656488920000|2022-06-29 07:48:40|20120.8|20030.8|20119.9|20029.9|20139.1|20049.1|20119.6|20029.6|25
1656488930000|2022-06-29 07:48:50|20120.3|20030.3|20122.5|20032.5|20125.8|20035.8|20119.5|20029.5|24
1656488940000|2022-06-29 07:49:00|20125.4|20035.4|20120.7|20030.7|20125.4|20035.4|20119.2|20029.2|24
1656488950000|2022-06-29 07:49:10|20120.6|20030.6|20132.4|20042.4|20132.4|20042.4|20120.6|20030.6|32
1656488960000|2022-06-29 07:49:20|20132.3|20042.3|20128.7|20038.7|20132.4|20042.4|20127.8|20037.8|23
1656488970000|2022-06-29 07:49:30|20128.5|20038.5|20131.7|20041.7|20134.9|20044.9|20128.5|20038.5|30
1656488980000|2022-06-29 07:49:40|20132.8|20042.8|20136.8|20046.8|20140.4|20050.4|20131.6|20041.6|33
1656488990000|2022-06-29 07:49:50|20134.8|20044.8|20137.6|20047.6|20142.6|20052.6|20133.1|20043.1|32
1656489000000|2022-06-29 07:50:00|20136.6|20046.6|20135.5|20045.5|20136.7|20046.7|20129.3|20039.3|28
1656489010000|2022-06-29 07:50:10|20134.2|20044.2|20128.7|20038.7|20134.3|20044.3|20127.8|20037.8|24
1656489020000|2022-06-29 07:50:20|20129.5|20039.5|20105.2|20015.2|20132.2|20042.2|20105.2|20015.2|34
1656489030000|2022-06-29 07:50:30|20106.7|20016.7|20118.6|20028.6|20120.5|20030.5|20106.7|20016.7|34
1656489040000|2022-06-29 07:50:40|20124.5|20034.5|20123.2|20033.2|20129.2|20039.2|20120.3|20030.3|32
1656489050000|2022-06-29 07:50:50|20121.1|20031.1|20120|20030|20123.3|20033.3|20119.4|20029.4|33
1656489060000|2022-06-29 07:51:00|20119.9|20029.9|20118.7|20028.7|20122|20032|20118.7|20028.7|20
1656489070000|2022-06-29 07:51:10|20119|20029|20120|20030|20120.7|20030.7|20118.2|20028.2|28
1656489080000|2022-06-29 07:51:20|20119.8|20029.8|20121.1|20031.1|20124.7|20034.7|20119|20029|20
1656489090000|2022-06-29 07:51:30|20119.8|20029.8|20122.5|20032.5|20125.6|20035.6|20114|20024|28
1656489100000|2022-06-29 07:51:40|20122.6|20032.6|20114.1|20024.1|20122.8|20032.8|20112.7|20022.7|28
1656489110000|2022-06-29 07:51:50|20113.6|20023.6|20115.4|20025.4|20117.5|20027.5|20113.6|20023.6|27
1656489120000|2022-06-29 07:52:00|20114.9|20024.9|20109.6|20019.6|20117.6|20027.6|20109.6|20019.6|28
1656489130000|2022-06-29 07:52:10|20109.7|20019.7|20110.9|20020.9|20112.9|20022.9|20109.7|20019.7|15
1656489140000|2022-06-29 07:52:20|20108.7|20018.7|20108.9|20018.9|20110.5|20020.5|20108.2|20018.2|17
1656489150000|2022-06-29 07:52:30|20109.6|20019.6|20110.1|20020.1|20111.6|20021.6|20108.6|20018.6|20
1656489160000|2022-06-29 07:52:40|20110.8|20020.8|20110.5|20020.5|20111.2|20021.2|20109.4|20019.4|18
1656489170000|2022-06-29 07:52:50|20111.5|20021.5|20110.5|20020.5|20111.5|20021.5|20109.6|20019.6|23
1656489180000|2022-06-29 07:53:00|20110.1|20020.1|20108.8|20018.8|20113.5|20023.5|20105.8|20015.8|21
1656489190000|2022-06-29 07:53:10|20108.7|20018.7|20111.6|20021.6|20111.6|20021.6|20107.5|20017.5|24
1656489200000|2022-06-29 07:53:20|20111.3|20021.3|20114.8|20024.8|20116.6|20026.6|20108.2|20018.2|27
1656489210000|2022-06-29 07:53:30|20109.4|20019.4|20110.2|20020.2|20114.8|20024.8|20107.6|20017.6|16
1656489220000|2022-06-29 07:53:40|20108.1|20018.1|20110|20020|20112.3|20022.3|20108|20018|26
1656489230000|2022-06-29 07:53:50|20110.1|20020.1|20109|20019|20110.2|20020.2|20109|20019|15
1656489240000|2022-06-29 07:54:00|20109.7|20019.7|20110|20020|20112.1|20022.1|20108.8|20018.8|20
1656489250000|2022-06-29 07:54:10|20110.8|20020.8|20108.8|20018.8|20110.8|20020.8|20107.7|20017.7|23
1656489260000|2022-06-29 07:54:20|20109|20019|20109.7|20019.7|20111.1|20021.1|20107.8|20017.8|21
1656489270000|2022-06-29 07:54:30|20109.9|20019.9|20116|20026|20120.1|20030.1|20109.2|20019.2|25
1656489280000|2022-06-29 07:54:40|20115.6|20025.6|20116.9|20026.9|20120|20030|20114.6|20024.6|20
1656489290000|2022-06-29 07:54:50|20117|20027|20130.4|20040.4|20130.4|20040.4|20115.3|20025.3|23
1656489300000|2022-06-29 07:55:00|20127.8|20037.8|20126.3|20036.3|20132.6|20042.6|20126.2|20036.2|18
1656489310000|2022-06-29 07:55:10|20126.9|20036.9|20121|20031|20128|20038|20119.6|20029.6|22
1656489320000|2022-06-29 07:55:20|20119.9|20029.9|20120.7|20030.7|20121.3|20031.3|20116.6|20026.6|25
1656489330000|2022-06-29 07:55:30|20121.1|20031.1|20122.2|20032.2|20123.7|20033.7|20120.6|20030.6|23
1656489340000|2022-06-29 07:55:40|20122|20032|20126.5|20036.5|20127.7|20037.7|20119.5|20029.5|29
1656489350000|2022-06-29 07:55:50|20125.8|20035.8|20127|20037|20132.7|20042.7|20124.2|20034.2|22
1656489360000|2022-06-29 07:56:00|20126.9|20036.9|20125.4|20035.4|20127.8|20037.8|20124.1|20034.1|19
1656489370000|2022-06-29 07:56:10|20126.4|20036.4|20125|20035|20126.5|20036.5|20124.4|20034.4|16
1656489380000|2022-06-29 07:56:20|20125.7|20035.7|20126.7|20036.7|20126.7|20036.7|20124.4|20034.4|17
1656489390000|2022-06-29 07:56:30|20125.7|20035.7|20119.9|20029.9|20126.6|20036.6|20119|20029|19
1656489400000|2022-06-29 07:56:40|20123.5|20033.5|20126.1|20036.1|20126.1|20036.1|20123|20033|16
1656489410000|2022-06-29 07:56:50|20126.2|20036.2|20128.5|20038.5|20129.9|20039.9|20122.6|20032.6|22
1656489420000|2022-06-29 07:57:00|20129.8|20039.8|20130.2|20040.2|20131.1|20041.1|20127.4|20037.4|24
1656489430000|2022-06-29 07:57:10|20130.5|20040.5|20130.1|20040.1|20135|20045|20125|20035|27
1656489440000|2022-06-29 07:57:20|20130.8|20040.8|20138.4|20048.4|20140.2|20050.2|20130.8|20040.8|32
1656489450000|2022-06-29 07:57:30|20137.9|20047.9|20138.2|20048.2|20143|20053|20135.8|20045.8|35
1656489460000|2022-06-29 07:57:40|20138.6|20048.6|20139.5|20049.5|20140.5|20050.5|20132.9|20042.9|28
1656489470000|2022-06-29 07:57:50|20139.2|20049.2|20141|20051|20142.6|20052.6|20135.6|20045.6|23
1656489480000|2022-06-29 07:58:00|20141.1|20051.1|20142.9|20052.9|20144.7|20054.7|20139.4|20049.4|30
1656489490000|2022-06-29 07:58:10|20136.3|20046.3|20131.5|20041.5|20140.5|20050.5|20131.5|20041.5|19
1656489500000|2022-06-29 07:58:20|20132.6|20042.6|20132.8|20042.8|20135.1|20045.1|20128.9|20038.9|15
1656489510000|2022-06-29 07:58:30|20132.6|20042.6|20128.3|20038.3|20132.6|20042.6|20128.1|20038.1|13
1656489520000|2022-06-29 07:58:40|20127.8|20037.8|20128.6|20038.6|20130.3|20040.3|20127.6|20037.6|18
1656489530000|2022-06-29 07:58:50|20128.5|20038.5|20127.4|20037.4|20131.4|20041.4|20126.7|20036.7|26
1656489540000|2022-06-29 07:59:00|20128.4|20038.4|20125.9|20035.9|20131.2|20041.2|20125.9|20035.9|21
1656489550000|2022-06-29 07:59:10|20126.5|20036.5|20125.6|20035.6|20126.8|20036.8|20121.7|20031.7|22
1656489560000|2022-06-29 07:59:20|20122.5|20032.5|20113.4|20023.4|20122.5|20032.5|20113.4|20023.4|27
1656489570000|2022-06-29 07:59:30|20113.7|20023.7|20114.3|20024.3|20117|20027|20113.4|20023.4|21
1656489580000|2022-06-29 07:59:40|20114.5|20024.5|20118.1|20028.1|20120|20030|20112.6|20022.6|29
1656489590000|2022-06-29 07:59:50|20118.2|20028.2|20117.6|20027.6|20120.6|20030.6|20117.6|20027.6|26
1656489600000|2022-06-29 08:00:00|20117.5|20027.5|20118|20028|20120.6|20030.6|20117.5|20027.5|21
1656489610000|2022-06-29 08:00:10|20118.9|20028.9|20116.6|20026.6|20125|20035|20113.1|20023.1|26
1656489620000|2022-06-29 08:00:20|20117.3|20027.3|20115.5|20025.5|20117.3|20027.3|20110.1|20020.1|27
1656489630000|2022-06-29 08:00:30|20110.1|20020.1|20111.6|20021.6|20114.3|20024.3|20109.2|20019.2|32
1656489640000|2022-06-29 08:00:40|20112.6|20022.6|20107.7|20017.7|20113.3|20023.3|20106.2|20016.2|24
1656489650000|2022-06-29 08:00:50|20107.2|20017.2|20107.1|20017.1|20108.7|20018.7|20106|20016|10
1656489660000|2022-06-29 08:01:00|20108.5|20018.5|20105.7|20015.7|20109.1|20019.1|20105.7|20015.7|19
1656489670000|2022-06-29 08:01:10|20106.7|20016.7|20109.3|20019.3|20112.1|20022.1|20105.7|20015.7|22
1656489680000|2022-06-29 08:01:20|20109.7|20019.7|20107.9|20017.9|20111.3|20021.3|20107.9|20017.9|27
1656489690000|2022-06-29 08:01:30|20108|20018|20105.6|20015.6|20110.5|20020.5|20105.3|20015.3|23
1656489700000|2022-06-29 08:01:40|20105.7|20015.7|20104.8|20014.8|20106.7|20016.7|20104.1|20014.1|19
1656489710000|2022-06-29 08:01:50|20107.7|20017.7|20105.1|20015.1|20107.7|20017.7|20103.4|20013.4|15
1656489720000|2022-06-29 08:02:00|20104.1|20014.1|20106.6|20016.6|20108.6|20018.6|20104.1|20014.1|31
1656489730000|2022-06-29 08:02:10|20106.7|20016.7|20105.4|20015.4|20108.6|20018.6|20105.4|20015.4|17
1656489740000|2022-06-29 08:02:20|20105.2|20015.2|20107.8|20017.8|20109.6|20019.6|20105.2|20015.2|25
1656489750000|2022-06-29 08:02:30|20105.6|20015.6|20105.4|20015.4|20106.5|20016.5|20104.1|20014.1|10
1656489760000|2022-06-29 08:02:40|20104.3|20014.3|20108|20018|20108|20018|20104.3|20014.3|23
1656489770000|2022-06-29 08:02:50|20107.3|20017.3|20109.1|20019.1|20109.1|20019.1|20106.1|20016.1|26
1656489780000|2022-06-29 08:03:00|20109|20019|20108|20018|20109|20019|20106.4|20016.4|26
1656489790000|2022-06-29 08:03:10|20107.6|20017.6|20151.4|20061.4|20152.7|20062.7|20107.6|20017.6|29
1656489800000|2022-06-29 08:03:20|20151.7|20061.7|20136.3|20046.3|20151.7|20061.7|20135.6|20045.6|33
1656489810000|2022-06-29 08:03:30|20138.7|20048.7|20135.5|20045.5|20142.7|20052.7|20134.2|20044.2|31
1656489820000|2022-06-29 08:03:40|20135.6|20045.6|20135.7|20045.7|20139.7|20049.7|20133.9|20043.9|30
1656489830000|2022-06-29 08:03:50|20137|20047|20142.8|20052.8|20143.7|20053.7|20135.6|20045.6|29
1656489840000|2022-06-29 08:04:00|20143|20053|20138.9|20048.9|20144.6|20054.6|20135.9|20045.9|26
1656489850000|2022-06-29 08:04:10|20139.7|20049.7|20150.7|20060.7|20150.8|20060.8|20139.7|20049.7|34
1656489860000|2022-06-29 08:04:20|20151|20061|20158.3|20068.3|20159|20069|20147.6|20057.6|31
1656489870000|2022-06-29 08:04:30|20158.2|20068.2|20156.2|20066.2|20161.5|20071.5|20153.6|20063.6|29
1656489880000|2022-06-29 08:04:40|20156.3|20066.3|20153.1|20063.1|20157.8|20067.8|20152.7|20062.7|21
1656489890000|2022-06-29 08:04:50|20153.3|20063.3|20158|20068|20159.8|20069.8|20150.3|20060.3|29
1656489900000|2022-06-29 08:05:00|20157.9|20067.9|20147|20057|20158.8|20068.8|20146.2|20056.2|33
1656489910000|2022-06-29 08:05:10|20147.7|20057.7|20138|20048|20149.3|20059.3|20138|20048|29
1656489920000|2022-06-29 08:05:20|20138.6|20048.6|20142.6|20052.6|20142.6|20052.6|20138.3|20048.3|27
1656489930000|2022-06-29 08:05:30|20142.7|20052.7|20140.6|20050.6|20144|20054|20140.2|20050.2|24
1656489940000|2022-06-29 08:05:40|20140.2|20050.2|20149.1|20059.1|20149.1|20059.1|20140.2|20050.2|18
1656489950000|2022-06-29 08:05:50|20151.4|20061.4|20150.4|20060.4|20153.6|20063.6|20145|20055|29
1656489960000|2022-06-29 08:06:00|20150.5|20060.5|20152.5|20062.5|20152.6|20062.6|20147.7|20057.7|28
1656489970000|2022-06-29 08:06:10|20151.7|20061.7|20157.3|20067.3|20157.3|20067.3|20151.6|20061.6|35
1656489980000|2022-06-29 08:06:20|20155.4|20065.4|20162.7|20072.7|20164.4|20074.4|20155.2|20065.2|26
1656489990000|2022-06-29 08:06:30|20162.6|20072.6|20154.9|20064.9|20162.9|20072.9|20153.6|20063.6|31
1656490000000|2022-06-29 08:06:40|20154.8|20064.8|20154.9|20064.9|20157.5|20067.5|20153.2|20063.2|33
1656490010000|2022-06-29 08:06:50|20155|20065|20158.1|20068.1|20158.6|20068.6|20153.6|20063.6|29
1656490020000|2022-06-29 08:07:00|20158.2|20068.2|20157.6|20067.6|20158.3|20068.3|20156.2|20066.2|22
1656490030000|2022-06-29 08:07:10|20159.1|20069.1|20164.5|20074.5|20180.6|20090.6|20158|20068|37
1656490040000|2022-06-29 08:07:20|20164.8|20074.8|20149.6|20059.6|20164.8|20074.8|20149.6|20059.6|24
1656490050000|2022-06-29 08:07:30|20149.9|20059.9|20144.7|20054.7|20157.1|20067.1|20143.6|20053.6|16
1656490060000|2022-06-29 08:07:40|20145.2|20055.2|20142.8|20052.8|20145.2|20055.2|20141.4|20051.4|18
1656490070000|2022-06-29 08:07:50|20142.6|20052.6|20142.5|20052.5|20145.4|20055.4|20140.9|20050.9|26
1656490080000|2022-06-29 08:08:00|20142.3|20052.3|20144.5|20054.5|20153.1|20063.1|20141.9|20051.9|31
1656490090000|2022-06-29 08:08:10|20144.7|20054.7|20146.2|20056.2|20146.9|20056.9|20143.9|20053.9|21
1656490100000|2022-06-29 08:08:20|20145|20055|20145.6|20055.6|20148.7|20058.7|20143|20053|13
1656490110000|2022-06-29 08:08:30|20144.9|20054.9|20145.1|20055.1|20147.6|20057.6|20143.2|20053.2|19
1656490120000|2022-06-29 08:08:40|20143.4|20053.4|20143.3|20053.3|20145.7|20055.7|20142.1|20052.1|15
1656490130000|2022-06-29 08:08:50|20142.9|20052.9|20144.2|20054.2|20146.5|20056.5|20142.8|20052.8|17
1656490140000|2022-06-29 08:09:00|20146.5|20056.5|20143.7|20053.7|20146.5|20056.5|20143.5|20053.5|11
1656490150000|2022-06-29 08:09:10|20144.2|20054.2|20143|20053|20151|20061|20142.4|20052.4|20
1656490160000|2022-06-29 08:09:20|20143.1|20053.1|20135.2|20045.2|20146.1|20056.1|20135.1|20045.1|25
1656490170000|2022-06-29 08:09:30|20135.6|20045.6|20135.5|20045.5|20137.5|20047.5|20134|20044|19
1656490180000|2022-06-29 08:09:40|20138.6|20048.6|20133.4|20043.4|20138.6|20048.6|20132.1|20042.1|24
1656490190000|2022-06-29 08:09:50|20133.5|20043.5|20133.9|20043.9|20135.6|20045.6|20131.6|20041.6|24
1656490200000|2022-06-29 08:10:00|20134|20044|20136.8|20046.8|20136.9|20046.9|20133.2|20043.2|28
1656490210000|2022-06-29 08:10:10|20136.9|20046.9|20148|20058|20148|20058|20135.2|20045.2|31
1656490220000|2022-06-29 08:10:20|20142|20052|20143.8|20053.8|20148.3|20058.3|20138.4|20048.4|26
1656490230000|2022-06-29 08:10:30|20146.2|20056.2|20147.1|20057.1|20147.8|20057.8|20139.7|20049.7|29
1656490240000|2022-06-29 08:10:40|20147.4|20057.4|20144|20054|20147.8|20057.8|20143.2|20053.2|32
1656490250000|2022-06-29 08:10:50|20144.1|20054.1|20137.8|20047.8|20151.9|20061.9|20137.8|20047.8|30
1656490260000|2022-06-29 08:11:00|20138.7|20048.7|20143.2|20053.2|20144.7|20054.7|20138.7|20048.7|28
1656490270000|2022-06-29 08:11:10|20143.4|20053.4|20143.3|20053.3|20143.9|20053.9|20143.3|20053.3|17
1656490280000|2022-06-29 08:11:20|20143.2|20053.2|20142|20052|20143.4|20053.4|20141.8|20051.8|21
1656490290000|2022-06-29 08:11:30|20142.2|20052.2|20146|20056|20146|20056|20139.3|20049.3|17
1656490300000|2022-06-29 08:11:40|20144.3|20054.3|20141.2|20051.2|20145.2|20055.2|20134.8|20044.8|23
1656490310000|2022-06-29 08:11:50|20142.2|20052.2|20143.6|20053.6|20144.5|20054.5|20141.5|20051.5|24
1656490320000|2022-06-29 08:12:00|20142.8|20052.8|20143.6|20053.6|20145.6|20055.6|20141.7|20051.7|25
1656490330000|2022-06-29 08:12:10|20145.3|20055.3|20144.1|20054.1|20154.9|20064.9|20143.6|20053.6|23
1656490340000|2022-06-29 08:12:20|20142.8|20052.8|20142.1|20052.1|20144.7|20054.7|20141.5|20051.5|24
1656490350000|2022-06-29 08:12:30|20143.2|20053.2|20142.7|20052.7|20143.3|20053.3|20140.5|20050.5|16
1656490360000|2022-06-29 08:12:40|20143.3|20053.3|20141.6|20051.6|20148.6|20058.6|20141.3|20051.3|13
1656490370000|2022-06-29 08:12:50|20141.5|20051.5|20140.7|20050.7|20142.3|20052.3|20138.5|20048.5|14
1656490380000|2022-06-29 08:13:00|20139|20049|20135.5|20045.5|20140|20050|20135.1|20045.1|28
1656490390000|2022-06-29 08:13:10|20138.2|20048.2|20134.6|20044.6|20138.2|20048.2|20134.4|20044.4|22
1656490400000|2022-06-29 08:13:20|20135.5|20045.5|20137.7|20047.7|20140.2|20050.2|20135.5|20045.5|18
1656490410000|2022-06-29 08:13:30|20136.8|20046.8|20138.1|20048.1|20138.1|20048.1|20136.8|20046.8|9
1656490420000|2022-06-29 08:13:40|20137.6|20047.6|20137.4|20047.4|20138.2|20048.2|20132.4|20042.4|18
1656490430000|2022-06-29 08:13:50|20136.4|20046.4|20139.1|20049.1|20141.4|20051.4|20136|20046|16
1656490440000|2022-06-29 08:14:00|20138.5|20048.5|20137.2|20047.2|20139.8|20049.8|20135.4|20045.4|19
1656490450000|2022-06-29 08:14:10|20137.1|20047.1|20134.9|20044.9|20137.1|20047.1|20134|20044|20
1656490460000|2022-06-29 08:14:20|20135|20045|20134.4|20044.4|20135.5|20045.5|20133.2|20043.2|20
1656490470000|2022-06-29 08:14:30|20135.3|20045.3|20134.3|20044.3|20135.3|20045.3|20133.4|20043.4|12
1656490480000|2022-06-29 08:14:40|20134.4|20044.4|20138.4|20048.4|20138.7|20048.7|20132.9|20042.9|26
1656490490000|2022-06-29 08:14:50|20137.7|20047.7|20137.1|20047.1|20143.9|20053.9|20136.7|20046.7|22
1656490500000|2022-06-29 08:15:00|20136.9|20046.9|20137.2|20047.2|20142|20052|20135.4|20045.4|28
1656490510000|2022-06-29 08:15:10|20136.5|20046.5|20130.7|20040.7|20136.5|20046.5|20130.6|20040.6|24
1656490520000|2022-06-29 08:15:20|20130.6|20040.6|20134.5|20044.5|20137.4|20047.4|20130.6|20040.6|23
1656490530000|2022-06-29 08:15:30|20134.6|20044.6|20133.8|20043.8|20138.5|20048.5|20132.7|20042.7|31
1656490540000|2022-06-29 08:15:40|20134.8|20044.8|20141.7|20051.7|20141.7|20051.7|20131.2|20041.2|30
1656490550000|2022-06-29 08:15:50|20145.8|20055.8|20146.2|20056.2|20148.3|20058.3|20141.7|20051.7|34
1656490560000|2022-06-29 08:16:00|20146.1|20056.1|20153.7|20063.7|20155.8|20065.8|20146|20056|33
1656490570000|2022-06-29 08:16:10|20153.9|20063.9|20154.2|20064.2|20163.6|20073.6|20153.2|20063.2|31
1656490580000|2022-06-29 08:16:20|20152.5|20062.5|20151.3|20061.3|20155.7|20065.7|20150.7|20060.7|22
1656490590000|2022-06-29 08:16:30|20150.9|20060.9|20153.9|20063.9|20158|20068|20150.9|20060.9|27
1656490600000|2022-06-29 08:16:40|20152.3|20062.3|20153.1|20063.1|20157.7|20067.7|20149.4|20059.4|19
1656490610000|2022-06-29 08:16:50|20156.4|20066.4|20154.5|20064.5|20157.7|20067.7|20151.5|20061.5|19
1656490620000|2022-06-29 08:17:00|20153.1|20063.1|20139.4|20049.4|20154.5|20064.5|20138.3|20048.3|21
1656490630000|2022-06-29 08:17:10|20138.9|20048.9|20144.5|20054.5|20146.7|20056.7|20138.8|20048.8|25
1656490640000|2022-06-29 08:17:20|20145|20055|20143.7|20053.7|20145.1|20055.1|20143.7|20053.7|17
1656490650000|2022-06-29 08:17:30|20144.3|20054.3|20145.1|20055.1|20145.3|20055.3|20143.2|20053.2|24
1656490660000|2022-06-29 08:17:40|20144.2|20054.2|20143.4|20053.4|20145.8|20055.8|20142.9|20052.9|15
1656490670000|2022-06-29 08:17:50|20143.1|20053.1|20144.3|20054.3|20146.7|20056.7|20142.9|20052.9|20
1656490680000|2022-06-29 08:18:00|20144.4|20054.4|20146|20056|20147.6|20057.6|20143.8|20053.8|27
1656490690000|2022-06-29 08:18:10|20146.1|20056.1|20146|20056|20146.9|20056.9|20145.7|20055.7|16
1656490700000|2022-06-29 08:18:20|20146.1|20056.1|20146.7|20056.7|20148.6|20058.6|20144.9|20054.9|25
1656490710000|2022-06-29 08:18:30|20146.1|20056.1|20156.1|20066.1|20156.5|20066.5|20146.1|20056.1|28
1656490720000|2022-06-29 08:18:40|20156.3|20066.3|20159.3|20069.3|20160.1|20070.1|20153.6|20063.6|25
1656490730000|2022-06-29 08:18:50|20159.4|20069.4|20162.7|20072.7|20165.2|20075.2|20159|20069|27
1656490740000|2022-06-29 08:19:00|20159.1|20069.1|20164.9|20074.9|20165.4|20075.4|20159|20069|25
1656490750000|2022-06-29 08:19:10|20164.8|20074.8|20156.6|20066.6|20164.8|20074.8|20156.6|20066.6|27
1656490760000|2022-06-29 08:19:20|20156.7|20066.7|20151.9|20061.9|20164.3|20074.3|20147.4|20057.4|32
1656490770000|2022-06-29 08:19:30|20149.8|20059.8|20140.5|20050.5|20151|20061|20140.5|20050.5|26
1656490780000|2022-06-29 08:19:40|20145.2|20055.2|20141.4|20051.4|20145.2|20055.2|20140.8|20050.8|17
1656490790000|2022-06-29 08:19:50|20141.6|20051.6|20141|20051|20143.1|20053.1|20140.4|20050.4|18
1656490800000|2022-06-29 08:20:00|20142|20052|20144.2|20054.2|20145.5|20055.5|20137.9|20047.9|28
1656490810000|2022-06-29 08:20:10|20145.6|20055.6|20147.6|20057.6|20147.6|20057.6|20136.6|20046.6|26
1656490820000|2022-06-29 08:20:20|20144.9|20054.9|20144.8|20054.8|20147.6|20057.6|20144.4|20054.4|13
1656490830000|2022-06-29 08:20:30|20144.3|20054.3|20153|20063|20154|20064|20144.3|20054.3|33
1656490840000|2022-06-29 08:20:40|20153.2|20063.2|20154|20064|20158.3|20068.3|20152|20062|34
1656490850000|2022-06-29 08:20:50|20154.1|20064.1|20150.6|20060.6|20156.9|20066.9|20150.3|20060.3|23
1656490860000|2022-06-29 08:21:00|20152.2|20062.2|20148.8|20058.8|20155.8|20065.8|20146.9|20056.9|28
1656490870000|2022-06-29 08:21:10|20149.9|20059.9|20147.9|20057.9|20151.2|20061.2|20143.3|20053.3|27
1656490880000|2022-06-29 08:21:20|20148|20058|20146.7|20056.7|20148.4|20058.4|20142.1|20052.1|21
1656490890000|2022-06-29 08:21:30|20144.6|20054.6|20141.8|20051.8|20146.1|20056.1|20140.6|20050.6|33
1656490900000|2022-06-29 08:21:40|20141.9|20051.9|20142.8|20052.8|20145.6|20055.6|20141.9|20051.9|30
1656490910000|2022-06-29 08:21:50|20143.3|20053.3|20142.9|20052.9|20144.6|20054.6|20141.6|20051.6|10
1656490920000|2022-06-29 08:22:00|20142.3|20052.3|20142.7|20052.7|20144.5|20054.5|20140.7|20050.7|22
1656490930000|2022-06-29 08:22:10|20142.6|20052.6|20140.4|20050.4|20142.6|20052.6|20138.7|20048.7|18
1656490940000|2022-06-29 08:22:20|20139.5|20049.5|20147.5|20057.5|20147.5|20057.5|20139.5|20049.5|28
1656490950000|2022-06-29 08:22:30|20148.5|20058.5|20156.6|20066.6|20161|20071|20147.8|20057.8|37
1656490960000|2022-06-29 08:22:40|20156|20066|20154.6|20064.6|20160.4|20070.4|20152.9|20062.9|28
1656490970000|2022-06-29 08:22:50|20154.5|20064.5|20153.2|20063.2|20159.1|20069.1|20151.7|20061.7|20
1656490980000|2022-06-29 08:23:00|20155.3|20065.3|20144.2|20054.2|20155.5|20065.5|20144.1|20054.1|27
1656490990000|2022-06-29 08:23:10|20144.1|20054.1|20143.6|20053.6|20148.3|20058.3|20140.5|20050.5|12
1656491000000|2022-06-29 08:23:20|20142.9|20052.9|20144.3|20054.3|20144.4|20054.4|20139.3|20049.3|14
1656491010000|2022-06-29 08:23:30|20143.7|20053.7|20141.8|20051.8|20144.5|20054.5|20141.3|20051.3|25
1656491020000|2022-06-29 08:23:40|20142|20052|20141|20051|20143.1|20053.1|20141|20051|15
1656491030000|2022-06-29 08:23:50|20140.4|20050.4|20137.6|20047.6|20143|20053|20137.6|20047.6|23
1656491040000|2022-06-29 08:24:00|20137.9|20047.9|20142.1|20052.1|20143.6|20053.6|20137.9|20047.9|25
1656491050000|2022-06-29 08:24:10|20142.3|20052.3|20141.8|20051.8|20146.7|20056.7|20138.1|20048.1|24
1656491060000|2022-06-29 08:24:20|20141.7|20051.7|20142.5|20052.5|20146.7|20056.7|20141.1|20051.1|22
1656491070000|2022-06-29 08:24:30|20142.3|20052.3|20138.9|20048.9|20142.3|20052.3|20138.9|20048.9|16
1656491080000|2022-06-29 08:24:40|20138.7|20048.7|20142.5|20052.5|20143|20053|20138.7|20048.7|16
1656491090000|2022-06-29 08:24:50|20142.6|20052.6|20138.3|20048.3|20143|20053|20138.3|20048.3|8
1656491100000|2022-06-29 08:25:00|20138.1|20048.1|20140.2|20050.2|20142.2|20052.2|20136.6|20046.6|29
1656491110000|2022-06-29 08:25:10|20139.5|20049.5|20138.3|20048.3|20140.2|20050.2|20136.1|20046.1|16
1656491120000|2022-06-29 08:25:20|20136.5|20046.5|20135.5|20045.5|20136.6|20046.6|20135.5|20045.5|4
1656491130000|2022-06-29 08:25:30|20138.3|20048.3|20130.1|20040.1|20138.3|20048.3|20129.9|20039.9|27
1656491140000|2022-06-29 08:25:40|20129.9|20039.9|20129.8|20039.8|20138|20048|20127.9|20037.9|33
1656491150000|2022-06-29 08:25:50|20128.8|20038.8|20119.6|20029.6|20134.7|20044.7|20119.2|20029.2|30
1656491160000|2022-06-29 08:26:00|20119.8|20029.8|20120.3|20030.3|20122.7|20032.7|20118|20028|28
1656491170000|2022-06-29 08:26:10|20120|20030|20125.3|20035.3|20127.9|20037.9|20120|20030|21
1656491180000|2022-06-29 08:26:20|20125.6|20035.6|20128.7|20038.7|20136|20046|20124.6|20034.6|29
1656491190000|2022-06-29 08:26:30|20128.2|20038.2|20125.2|20035.2|20129|20039|20121.9|20031.9|23
1656491200000|2022-06-29 08:26:40|20121.7|20031.7|20122.6|20032.6|20127.9|20037.9|20115.9|20025.9|29
1656491210000|2022-06-29 08:26:50|20122.7|20032.7|20126.6|20036.6|20127.7|20037.7|20119.1|20029.1|21
1656491220000|2022-06-29 08:27:00|20126.4|20036.4|20122.6|20032.6|20127.7|20037.7|20120.1|20030.1|13
1656491230000|2022-06-29 08:27:10|20124.5|20034.5|20127.6|20037.6|20127.9|20037.9|20115.5|20025.5|23
1656491240000|2022-06-29 08:27:20|20127.5|20037.5|20119.8|20029.8|20128.6|20038.6|20117.6|20027.6|29
1656491250000|2022-06-29 08:27:30|20117.6|20027.6|20116|20026|20119.7|20029.7|20113.8|20023.8|16
1656491260000|2022-06-29 08:27:40|20112.6|20022.6|20109.7|20019.7|20113.9|20023.9|20108.9|20018.9|23
1656491270000|2022-06-29 08:27:50|20108.8|20018.8|20092.3|20002.3|20111|20021|20092.3|20002.3|32
1656491280000|2022-06-29 08:28:00|20092.1|20002.1|20086.4|19996.4|20092.1|20002.1|20086.4|19996.4|34
1656491290000|2022-06-29 08:28:10|20083.3|19993.3|20085.9|19995.9|20088.2|19998.2|20083.3|19993.3|25
1656491300000|2022-06-29 08:28:20|20088|19998|20087.4|19997.4|20089.5|19999.5|20084.7|19994.7|28
1656491310000|2022-06-29 08:28:30|20086.1|19996.1|20095.5|20005.5|20096.9|20006.9|20084.5|19994.5|31
1656491320000|2022-06-29 08:28:40|20095|20005|20096|20006|20101.3|20011.3|20089.5|19999.5|33
1656491330000|2022-06-29 08:28:50|20095.9|20005.9|20091.3|20001.3|20096.7|20006.7|20091.3|20001.3|29
1656491340000|2022-06-29 08:29:00|20093.1|20003.1|20100.2|20010.2|20100.7|20010.7|20088.5|19998.5|32
1656491350000|2022-06-29 08:29:10|20099.5|20009.5|20103.1|20013.1|20106.3|20016.3|20097.6|20007.6|22
1656491360000|2022-06-29 08:29:20|20102.9|20012.9|20097.4|20007.4|20103.4|20013.4|20093.5|20003.5|30
1656491370000|2022-06-29 08:29:30|20103.3|20013.3|20101.4|20011.4|20105.7|20015.7|20095.7|20005.7|25
1656491380000|2022-06-29 08:29:40|20101.8|20011.8|20096.4|20006.4|20106|20016|20096.4|20006.4|31
1656491390000|2022-06-29 08:29:50|20094.8|20004.8|20098.4|20008.4|20102.9|20012.9|20094.7|20004.7|27
1656491400000|2022-06-29 08:30:00|20098.5|20008.5|20100.2|20010.2|20104|20014|20098.5|20008.5|29
1656491410000|2022-06-29 08:30:10|20100|20010|20099.1|20009.1|20102.2|20012.2|20098.8|20008.8|28
1656491420000|2022-06-29 08:30:20|20099.4|20009.4|20098.7|20008.7|20106.1|20016.1|20098.2|20008.2|26
1656491430000|2022-06-29 08:30:30|20098.8|20008.8|20100.5|20010.5|20100.7|20010.7|20098.4|20008.4|21
1656491440000|2022-06-29 08:30:40|20100.8|20010.8|20105.8|20015.8|20105.8|20015.8|20100.7|20010.7|32
1656491450000|2022-06-29 08:30:50|20106.1|20016.1|20111.2|20021.2|20111.2|20021.2|20105.4|20015.4|30
1656491460000|2022-06-29 08:31:00|20110.9|20020.9|20108.8|20018.8|20111.1|20021.1|20107.3|20017.3|30
1656491470000|2022-06-29 08:31:10|20108.3|20018.3|20108.4|20018.4|20111.4|20021.4|20108.3|20018.3|26
1656491480000|2022-06-29 08:31:20|20108.7|20018.7|20113.9|20023.9|20114.6|20024.6|20108.7|20018.7|31
1656491490000|2022-06-29 08:31:30|20114|20024|20114.1|20024.1|20118.2|20028.2|20113.7|20023.7|27
1656491500000|2022-06-29 08:31:40|20114.4|20024.4|20116.2|20026.2|20118.2|20028.2|20114.4|20024.4|26
1656491510000|2022-06-29 08:31:50|20116.1|20026.1|20118.2|20028.2|20118.2|20028.2|20115.2|20025.2|15
1656491520000|2022-06-29 08:32:00|20116.6|20026.6|20115.4|20025.4|20123.4|20033.4|20115.4|20025.4|28
1656491530000|2022-06-29 08:32:10|20115.6|20025.6|20117.1|20027.1|20118|20028|20113.5|20023.5|29
1656491540000|2022-06-29 08:32:20|20117.2|20027.2|20114|20024|20117.4|20027.4|20113.9|20023.9|23
1656491550000|2022-06-29 08:32:30|20114.3|20024.3|20117|20027|20125.3|20035.3|20113.7|20023.7|27
1656491560000|2022-06-29 08:32:40|20118|20028|20119|20029|20122.9|20032.9|20116.5|20026.5|17
1656491570000|2022-06-29 08:32:50|20119.4|20029.4|20119.6|20029.6|20129.1|20039.1|20119.1|20029.1|12
1656491580000|2022-06-29 08:33:00|20122.3|20032.3|20111.5|20021.5|20127.6|20037.6|20111|20021|19
1656491590000|2022-06-29 08:33:10|20111.8|20021.8|20125.7|20035.7|20127.5|20037.5|20111.5|20021.5|27
1656491600000|2022-06-29 08:33:20|20125.6|20035.6|20127.9|20037.9|20127.9|20037.9|20120.7|20030.7|28
1656491610000|2022-06-29 08:33:30|20128.4|20038.4|20123.5|20033.5|20137|20047|20123.5|20033.5|25
1656491620000|2022-06-29 08:33:40|20123.6|20033.6|20128|20038|20130.8|20040.8|20123.2|20033.2|33
1656491630000|2022-06-29 08:33:50|20127.7|20037.7|20127.6|20037.6|20131.1|20041.1|20127.3|20037.3|24
1656491640000|2022-06-29 08:34:00|20126.9|20036.9|20130.6|20040.6|20132.2|20042.2|20124.4|20034.4|25
1656491650000|2022-06-29 08:34:10|20130.8|20040.8|20124.5|20034.5|20132.6|20042.6|20123.5|20033.5|29
1656491660000|2022-06-29 08:34:20|20124.4|20034.4|20119.7|20029.7|20125.7|20035.7|20118.5|20028.5|25
1656491670000|2022-06-29 08:34:30|20119.1|20029.1|20116.4|20026.4|20120.9|20030.9|20115.5|20025.5|16
1656491680000|2022-06-29 08:34:40|20116.2|20026.2|20116.9|20026.9|20117.2|20027.2|20114.6|20024.6|12
1656491690000|2022-06-29 08:34:50|20116.8|20026.8|20115.9|20025.9|20116.8|20026.8|20111.7|20021.7|22
1656491700000|2022-06-29 08:35:00|20114.8|20024.8|20112.1|20022.1|20115.9|20025.9|20111.6|20021.6|21
1656491710000|2022-06-29 08:35:10|20113|20023|20114.3|20024.3|20117.9|20027.9|20111.5|20021.5|24
1656491720000|2022-06-29 08:35:20|20114.4|20024.4|20113.5|20023.5|20115|20025|20113.4|20023.4|17
1656491730000|2022-06-29 08:35:30|20113.4|20023.4|20110.8|20020.8|20115.8|20025.8|20107.6|20017.6|18
1656491740000|2022-06-29 08:35:40|20110.4|20020.4|20109.7|20019.7|20110.7|20020.7|20108.6|20018.6|9
1656491750000|2022-06-29 08:35:50|20109.8|20019.8|20113|20023|20115.6|20025.6|20109.8|20019.8|18
1656491760000|2022-06-29 08:36:00|20113.2|20023.2|20115.5|20025.5|20115.5|20025.5|20112.5|20022.5|24
1656491770000|2022-06-29 08:36:10|20112.2|20022.2|20105.9|20015.9|20117.5|20027.5|20105.9|20015.9|24
1656491780000|2022-06-29 08:36:20|20106|20016|20089.5|19999.5|20107.2|20017.2|20088.1|19998.1|33
1656491790000|2022-06-29 08:36:30|20089.6|19999.6|20075.2|19985.2|20089.6|19999.6|20073.6|19983.6|30
1656491800000|2022-06-29 08:36:40|20075.6|19985.6|20083.6|19993.6|20084.2|19994.2|20075.6|19985.6|36
1656491810000|2022-06-29 08:36:50|20083.3|19993.3|20084.8|19994.8|20088.9|19998.9|20082.3|19992.3|31
1656491820000|2022-06-29 08:37:00|20086.3|19996.3|20082.2|19992.2|20086.9|19996.9|20081.4|19991.4|25
1656491830000|2022-06-29 08:37:10|20082.9|19992.9|20084.4|19994.4|20084.8|19994.8|20077.8|19987.8|25
1656491840000|2022-06-29 08:37:20|20082.9|19992.9|20097.9|20007.9|20101.4|20011.4|20082.6|19992.6|31
1656491850000|2022-06-29 08:37:30|20101.5|20011.5|20100.5|20010.5|20101.7|20011.7|20095.6|20005.6|32
1656491860000|2022-06-29 08:37:40|20100.4|20010.4|20101.8|20011.8|20103.7|20013.7|20100.2|20010.2|29
1656491870000|2022-06-29 08:37:50|20102.1|20012.1|20101.1|20011.1|20104.1|20014.1|20100.9|20010.9|24
1656491880000|2022-06-29 08:38:00|20103.1|20013.1|20110.3|20020.3|20110.6|20020.6|20103.1|20013.1|28
1656491890000|2022-06-29 08:38:10|20110.5|20020.5|20109.4|20019.4|20110.5|20020.5|20108.1|20018.1|23
1656491900000|2022-06-29 08:38:20|20109.2|20019.2|20114.6|20024.6|20114.6|20024.6|20109.2|20019.2|22
1656491910000|2022-06-29 08:38:30|20114.5|20024.5|20108.4|20018.4|20114.7|20024.7|20101.3|20011.3|27
1656491920000|2022-06-29 08:38:40|20105.3|20015.3|20098.4|20008.4|20105.3|20015.3|20098.3|20008.3|27
1656491930000|2022-06-29 08:38:50|20098.3|20008.3|20092.9|20002.9|20098.4|20008.4|20092.4|20002.4|21
1656491940000|2022-06-29 08:39:00|20093.1|20003.1|20100.8|20010.8|20104.5|20014.5|20093.1|20003.1|32
1656491950000|2022-06-29 08:39:10|20099.5|20009.5|20095.9|20005.9|20100.6|20010.6|20092.7|20002.7|27
1656491960000|2022-06-29 08:39:20|20095.8|20005.8|20094.1|20004.1|20102.6|20012.6|20094.1|20004.1|27
1656491970000|2022-06-29 08:39:30|20102.5|20012.5|20096.2|20006.2|20103.2|20013.2|20094.2|20004.2|26
1656491980000|2022-06-29 08:39:40|20097.2|20007.2|20100.4|20010.4|20100.5|20010.5|20095.9|20005.9|29
1656491990000|2022-06-29 08:39:50|20100.3|20010.3|20100|20010|20107|20017|20099.9|20009.9|21
1656492000000|2022-06-29 08:40:00|20103.4|20013.4|20100.5|20010.5|20104.7|20014.7|20097.1|20007.1|26
1656492010000|2022-06-29 08:40:10|20100.4|20010.4|20106.4|20016.4|20106.8|20016.8|20100.4|20010.4|26
1656492020000|2022-06-29 08:40:20|20106.3|20016.3|20114.4|20024.4|20114.6|20024.6|20106.2|20016.2|28
1656492030000|2022-06-29 08:40:30|20114.3|20024.3|20097.2|20007.2|20114.3|20024.3|20097.2|20007.2|26
1656492040000|2022-06-29 08:40:40|20096.7|20006.7|20102|20012|20107.5|20017.5|20096.2|20006.2|24
1656492050000|2022-06-29 08:40:50|20098.5|20008.5|20097.8|20007.8|20102.1|20012.1|20096.8|20006.8|15
1656492060000|2022-06-29 08:41:00|20096.7|20006.7|20092.8|20002.8|20098.5|20008.5|20091.5|20001.5|23
1656492070000|2022-06-29 08:41:10|20092.3|20002.3|20094.1|20004.1|20095.3|20005.3|20092.3|20002.3|28
1656492080000|2022-06-29 08:41:20|20094|20004|20091.2|20001.2|20095.5|20005.5|20091.2|20001.2|25
1656492090000|2022-06-29 08:41:30|20091|20001|20088.7|19998.7|20092|20002|20087.5|19997.5|21
1656492100000|2022-06-29 08:41:40|20088.1|19998.1|20084.9|19994.9|20088.1|19998.1|20084|19994|12
1656492110000|2022-06-29 08:41:50|20083.9|19993.9|20052.2|19962.2|20083.9|19993.9|20043.3|19953.3|35
1656492120000|2022-06-29 08:42:00|20052.3|19962.3|20074.5|19984.5|20079|19989|20051.3|19961.3|35
1656492130000|2022-06-29 08:42:10|20081.8|19991.8|20082.9|19992.9|20086.1|19996.1|20077.8|19987.8|36
1656492140000|2022-06-29 08:42:20|20083.1|19993.1|20081.3|19991.3|20083.3|19993.3|20074.2|19984.2|36
1656492150000|2022-06-29 08:42:30|20081.8|19991.8|20079.5|19989.5|20084.4|19994.4|20072.1|19982.1|31
1656492160000|2022-06-29 08:42:40|20079.2|19989.2|20076.5|19986.5|20079.8|19989.8|20067.1|19977.1|33
1656492170000|2022-06-29 08:42:50|20076.4|19986.4|20066.9|19976.9|20079.6|19989.6|20054.3|19964.3|39
1656492180000|2022-06-29 08:43:00|20066.5|19976.5|20066.4|19976.4|20071.3|19981.3|20060.3|19970.3|36
1656492190000|2022-06-29 08:43:10|20066.6|19976.6|20066.5|19976.5|20072.3|19982.3|20065.1|19975.1|31
1656492200000|2022-06-29 08:43:20|20070.2|19980.2|20070.4|19980.4|20070.4|19980.4|20063.4|19973.4|35
1656492210000|2022-06-29 08:43:30|20070.5|19980.5|20069.5|19979.5|20074.6|19984.6|20067.4|19977.4|35
1656492220000|2022-06-29 08:43:40|20069.3|19979.3|20066.7|19976.7|20072|19982|20066.5|19976.5|32
1656492230000|2022-06-29 08:43:50|20067.4|19977.4|20068.6|19978.6|20071.1|19981.1|20065.4|19975.4|29
1656492240000|2022-06-29 08:44:00|20068.7|19978.7|20071.5|19981.5|20072.3|19982.3|20067.2|19977.2|30
1656492250000|2022-06-29 08:44:10|20071.8|19981.8|20065.7|19975.7|20076|19986|20062.3|19972.3|30
1656492260000|2022-06-29 08:44:20|20066.3|19976.3|20067.5|19977.5|20073.2|19983.2|20056.3|19966.3|34
1656492270000|2022-06-29 08:44:30|20065.7|19975.7|20072.8|19982.8|20074.3|19984.3|20065.5|19975.5|30
1656492280000|2022-06-29 08:44:40|20071.4|19981.4|20064.8|19974.8|20072.5|19982.5|20063.8|19973.8|33
1656492290000|2022-06-29 08:44:50|20064.6|19974.6|20069.3|19979.3|20070.3|19980.3|20064.6|19974.6|32
1656492300000|2022-06-29 08:45:00|20066.1|19976.1|20066.2|19976.2|20069.9|19979.9|20064.4|19974.4|36
1656492310000|2022-06-29 08:45:10|20071.4|19981.4|20062.6|19972.6|20072.6|19982.6|20060.7|19970.7|32
1656492320000|2022-06-29 08:45:20|20062.3|19972.3|20061.3|19971.3|20064.8|19974.8|20061|19971|25
1656492330000|2022-06-29 08:45:30|20060.9|19970.9|20058.3|19968.3|20066|19976|20057.8|19967.8|24
1656492340000|2022-06-29 08:45:40|20059.2|19969.2|20046.7|19956.7|20059.2|19969.2|20044.1|19954.1|22
1656492350000|2022-06-29 08:45:50|20045.4|19955.4|20041.1|19951.1|20045.4|19955.4|20039.3|19949.3|33
1656492360000|2022-06-29 08:46:00|20041.7|19951.7|20041.7|19951.7|20043.1|19953.1|20039.8|19949.8|24
1656492370000|2022-06-29 08:46:10|20041.4|19951.4|20045.7|19955.7|20055.7|19965.7|20040.8|19950.8|32
1656492380000|2022-06-29 08:46:20|20045.9|19955.9|20037.2|19947.2|20045.9|19955.9|20032.8|19942.8|36
1656492390000|2022-06-29 08:46:30|20038.1|19948.1|20040.2|19950.2|20043|19953|20036|19946|33
1656492400000|2022-06-29 08:46:40|20040.1|19950.1|20039.2|19949.2|20042.5|19952.5|20034.7|19944.7|32
1656492410000|2022-06-29 08:46:50|20039.7|19949.7|20042.1|19952.1|20043.6|19953.6|20039.2|19949.2|30
1656492420000|2022-06-29 08:47:00|20042.2|19952.2|20050|19960|20050|19960|20037.9|19947.9|25
1656492430000|2022-06-29 08:47:10|20049.7|19959.7|20054.1|19964.1|20059.5|19969.5|20049.7|19959.7|31
1656492440000|2022-06-29 08:47:20|20053.8|19963.8|20055.7|19965.7|20058.7|19968.7|20051.1|19961.1|26
1656492450000|2022-06-29 08:47:30|20056.2|19966.2|20054.6|19964.6|20058.9|19968.9|20054.4|19964.4|19
1656492460000|2022-06-29 08:47:40|20055|19965|20055.7|19965.7|20058.5|19968.5|20047|19957|19
1656492470000|2022-06-29 08:47:50|20055.5|19965.5|20056.2|19966.2|20058.5|19968.5|20053.4|19963.4|21
1656492480000|2022-06-29 08:48:00|20056.1|19966.1|20055.6|19965.6|20058.9|19968.9|20054.3|19964.3|31
1656492490000|2022-06-29 08:48:10|20055.9|19965.9|20056.2|19966.2|20056.6|19966.6|20053.1|19963.1|28
1656492500000|2022-06-29 08:48:20|20056.6|19966.6|20059.1|19969.1|20059.6|19969.6|20056.1|19966.1|22
1656492510000|2022-06-29 08:48:30|20058.4|19968.4|20059.1|19969.1|20060.7|19970.7|20058.2|19968.2|18
1656492520000|2022-06-29 08:48:40|20060|19970|20061.6|19971.6|20063|19973|20059.2|19969.2|25
1656492530000|2022-06-29 08:48:50|20061.9|19971.9|20064|19974|20064|19974|20058.6|19968.6|32
1656492540000|2022-06-29 08:49:00|20063.6|19973.6|20059.3|19969.3|20063.6|19973.6|20056.8|19966.8|27
1656492550000|2022-06-29 08:49:10|20058.8|19968.8|20060.5|19970.5|20061.9|19971.9|20058.8|19968.8|27
1656492560000|2022-06-29 08:49:20|20060.7|19970.7|20064.4|19974.4|20064.9|19974.9|20060.7|19970.7|22
1656492570000|2022-06-29 08:49:30|20064.1|19974.1|20064|19974|20064.7|19974.7|20062.8|19972.8|24
1656492580000|2022-06-29 08:49:40|20064.2|19974.2|20065.9|19975.9|20066.5|19976.5|20062.5|19972.5|22
1656492590000|2022-06-29 08:49:50|20066|19976|20073.9|19983.9|20074.3|19984.3|20066|19976|28
1656492600000|2022-06-29 08:50:00|20074|19984|20073.1|19983.1|20074.5|19984.5|20072.8|19982.8|29
1656492610000|2022-06-29 08:50:10|20073.3|19983.3|20066.5|19976.5|20073.3|19983.3|20065.3|19975.3|31
1656492620000|2022-06-29 08:50:20|20067.1|19977.1|20071|19981|20072.7|19982.7|20067|19977|27
1656492630000|2022-06-29 08:50:30|20071.1|19981.1|20072.6|19982.6|20074.2|19984.2|20071.1|19981.1|28
1656492640000|2022-06-29 08:50:40|20072.4|19982.4|20075.1|19985.1|20076|19986|20072.1|19982.1|30
1656492650000|2022-06-29 08:50:50|20074.9|19984.9|20070.7|19980.7|20076.5|19986.5|20069|19979|26
1656492660000|2022-06-29 08:51:00|20070.8|19980.8|20071.8|19981.8|20074.5|19984.5|20069.1|19979.1|23
1656492670000|2022-06-29 08:51:10|20071.7|19981.7|20065.6|19975.6|20072.7|19982.7|20064.9|19974.9|30
1656492680000|2022-06-29 08:51:20|20065.1|19975.1|20061.5|19971.5|20065.1|19975.1|20059.4|19969.4|25
1656492690000|2022-06-29 08:51:30|20061.9|19971.9|20058.7|19968.7|20061.9|19971.9|20057.9|19967.9|23
1656492700000|2022-06-29 08:51:40|20058.4|19968.4|20059.9|19969.9|20060.3|19970.3|20057.8|19967.8|24
1656492710000|2022-06-29 08:51:50|20059.8|19969.8|20058.7|19968.7|20060.9|19970.9|20057.5|19967.5|28
1656492720000|2022-06-29 08:52:00|20059|19969|20061.1|19971.1|20062.6|19972.6|20059|19969|25
1656492730000|2022-06-29 08:52:10|20060.2|19970.2|20061.9|19971.9|20063.7|19973.7|20060.1|19970.1|15
1656492740000|2022-06-29 08:52:20|20061.2|19971.2|20054.7|19964.7|20062|19972|20054.6|19964.6|25
1656492750000|2022-06-29 08:52:30|20054.5|19964.5|20064.8|19974.8|20065.8|19975.8|20054.5|19964.5|24
1656492760000|2022-06-29 08:52:40|20064.5|19974.5|20061.4|19971.4|20064.8|19974.8|20058.1|19968.1|25
1656492770000|2022-06-29 08:52:50|20060.4|19970.4|20058.3|19968.3|20066.5|19976.5|20057.3|19967.3|34
1656492780000|2022-06-29 08:53:00|20057.7|19967.7|20061.5|19971.5|20072.5|19982.5|20057.3|19967.3|29
1656492790000|2022-06-29 08:53:10|20061.4|19971.4|20057.6|19967.6|20062.3|19972.3|20056.5|19966.5|35
1656492800000|2022-06-29 08:53:20|20055.7|19965.7|20034.1|19944.1|20055.8|19965.8|20032.8|19942.8|38
1656492810000|2022-06-29 08:53:30|20034.7|19944.7|20033.8|19943.8|20037.4|19947.4|20032.6|19942.6|33
1656492820000|2022-06-29 08:53:40|20034.1|19944.1|20035.9|19945.9|20038.6|19948.6|20034|19944|28
1656492830000|2022-06-29 08:53:50|20035.8|19945.8|20036.1|19946.1|20041.9|19951.9|20035|19945|35
1656492840000|2022-06-29 08:54:00|20036.2|19946.2|20038.8|19948.8|20040.6|19950.6|20033.6|19943.6|32
1656492850000|2022-06-29 08:54:10|20036|19946|20030.4|19940.4|20038.6|19948.6|20029.7|19939.7|30
1656492860000|2022-06-29 08:54:20|20030.6|19940.6|20035.9|19945.9|20039.8|19949.8|20029.2|19939.2|31
1656492870000|2022-06-29 08:54:30|20035.5|19945.5|19998.4|19908.4|20036|19946|19998.4|19908.4|30
1656492880000|2022-06-29 08:54:40|20005.5|19915.5|20011.1|19921.1|20012|19922|20004.5|19914.5|38
1656492890000|2022-06-29 08:54:50|20012.8|19922.8|20028.8|19938.8|20034.2|19944.2|20011.2|19921.2|36
1656492900000|2022-06-29 08:55:00|20028.1|19938.1|20027.8|19937.8|20033.1|19943.1|20024.7|19934.7|31
1656492910000|2022-06-29 08:55:10|20027.9|19937.9|20030.2|19940.2|20034.6|19944.6|20027|19937|35
1656492920000|2022-06-29 08:55:20|20030.7|19940.7|20030.5|19940.5|20031.4|19941.4|20028.1|19938.1|30
1656492930000|2022-06-29 08:55:30|20030.6|19940.6|20030.9|19940.9|20034.3|19944.3|20028.6|19938.6|26
1656492940000|2022-06-29 08:55:40|20029.2|19939.2|20029.3|19939.3|20031.5|19941.5|20029.1|19939.1|28
1656492950000|2022-06-29 08:55:50|20031.2|19941.2|20032|19942|20035.4|19945.4|20028.4|19938.4|33
1656492960000|2022-06-29 08:56:00|20030.3|19940.3|20029.2|19939.2|20034.6|19944.6|20029.1|19939.1|30
1656492970000|2022-06-29 08:56:10|20029.4|19939.4|20032.6|19942.6|20033.5|19943.5|20029.4|19939.4|23
1656492980000|2022-06-29 08:56:20|20033|19943|20036.6|19946.6|20039.4|19949.4|20032.8|19942.8|28
1656492990000|2022-06-29 08:56:30|20036.4|19946.4|20029.8|19939.8|20036.8|19946.8|20025.8|19935.8|27
1656493000000|2022-06-29 08:56:40|20029.5|19939.5|20023.4|19933.4|20033.5|19943.5|20021.6|19931.6|29
1656493010000|2022-06-29 08:56:50|20022.7|19932.7|20026.6|19936.6|20031.2|19941.2|20022.6|19932.6|29
1656493020000|2022-06-29 08:57:00|20026.3|19936.3|20027|19937|20031.4|19941.4|20026.1|19936.1|23
1656493030000|2022-06-29 08:57:10|20027.3|19937.3|20027.9|19937.9|20030.7|19940.7|20025.5|19935.5|28
1656493040000|2022-06-29 08:57:20|20028.2|19938.2|20026.5|19936.5|20029.1|19939.1|20025.7|19935.7|30
1656493050000|2022-06-29 08:57:30|20026.4|19936.4|20028.4|19938.4|20031.7|19941.7|20026|19936|31
1656493060000|2022-06-29 08:57:40|20028.3|19938.3|20026.1|19936.1|20030.4|19940.4|20024.8|19934.8|34
1656493070000|2022-06-29 08:57:50|20026.4|19936.4|20023.1|19933.1|20029.2|19939.2|20019.6|19929.6|30
1656493080000|2022-06-29 08:58:00|20022.4|19932.4|20020|19930|20023.7|19933.7|20019.3|19929.3|31
1656493090000|2022-06-29 08:58:10|20019.8|19929.8|20019.2|19929.2|20021.3|19931.3|20018.3|19928.3|29
1656493100000|2022-06-29 08:58:20|20019|19929|20007.5|19917.5|20019.5|19929.5|20005.8|19915.8|32
1656493110000|2022-06-29 08:58:30|20007.2|19917.2|20006.4|19916.4|20014.9|19924.9|20006|19916|36
1656493120000|2022-06-29 08:58:40|20004.8|19914.8|20006|19916|20008|19918|20002.2|19912.2|32
1656493130000|2022-06-29 08:58:50|20004.7|19914.7|19997.7|19907.7|20004.7|19914.7|19995.9|19905.9|36
1656493140000|2022-06-29 08:59:00|19997.9|19907.9|20002.4|19912.4|20003.2|19913.2|19997.6|19907.6|31
1656493150000|2022-06-29 08:59:10|20001.8|19911.8|20006.9|19916.9|20009.3|19919.3|20001.8|19911.8|30
1656493160000|2022-06-29 08:59:20|20007|19917|20008.3|19918.3|20014.4|19924.4|20003|19913|35
1656493170000|2022-06-29 08:59:30|20008.1|19918.1|20004.2|19914.2|20011.3|19921.3|20003.2|19913.2|29
1656493180000|2022-06-29 08:59:40|20004|19914|20018.9|19928.9|20020.4|19930.4|20003.8|19913.8|30
1656493190000|2022-06-29 08:59:50|20017.7|19927.7|20018.8|19928.8|20021.8|19931.8|20016.6|19926.6|33
1656493200000|2022-06-29 09:00:00|20019.4|19929.4|20017.5|19927.5|20022.5|19932.5|20013.5|19923.5|27
1656493210000|2022-06-29 09:00:10|20017.6|19927.6|20025.5|19935.5|20025.5|19935.5|20017.4|19927.4|30
1656493220000|2022-06-29 09:00:20|20025.1|19935.1|20027.1|19937.1|20028.2|19938.2|20021.9|19931.9|17
1656493230000|2022-06-29 09:00:30|20027|19937|20024|19934|20027|19937|20020.4|19930.4|26
1656493240000|2022-06-29 09:00:40|20024.1|19934.1|20027.9|19937.9|20028.6|19938.6|20021.4|19931.4|24
1656493250000|2022-06-29 09:00:50|20030.8|19940.8|20029.6|19939.6|20031.5|19941.5|20029|19939|28
1656493260000|2022-06-29 09:01:00|20029.4|19939.4|20031.1|19941.1|20039.5|19949.5|20029.4|19939.4|22
1656493270000|2022-06-29 09:01:10|20031.4|19941.4|20032.9|19942.9|20033.4|19943.4|20030.5|19940.5|28
1656493280000|2022-06-29 09:01:20|20031.9|19941.9|20035.4|19945.4|20035.4|19945.4|20030.7|19940.7|24
1656493290000|2022-06-29 09:01:30|20035.6|19945.6|20032.4|19942.4|20035.6|19945.6|20031.4|19941.4|20
1656493300000|2022-06-29 09:01:40|20032.7|19942.7|20036.8|19946.8|20037.2|19947.2|20031|19941|29
1656493310000|2022-06-29 09:01:50|20036.9|19946.9|20032.6|19942.6|20040|19950|20031.5|19941.5|29
1656493320000|2022-06-29 09:02:00|20033.1|19943.1|20032.7|19942.7|20035.9|19945.9|20031.7|19941.7|30
1656493330000|2022-06-29 09:02:10|20032.5|19942.5|20023.3|19933.3|20033.4|19943.4|20020.7|19930.7|35
1656493340000|2022-06-29 09:02:20|20023.1|19933.1|20020.2|19930.2|20023.1|19933.1|20020.2|19930.2|30
1656493350000|2022-06-29 09:02:30|20020.1|19930.1|20016.8|19926.8|20021.2|19931.2|20014.6|19924.6|31
1656493360000|2022-06-29 09:02:40|20017.5|19927.5|20018.8|19928.8|20018.8|19928.8|20015|19925|26
1656493370000|2022-06-29 09:02:50|20016|19926|20012.8|19922.8|20020.2|19930.2|20009.3|19919.3|27
1656493380000|2022-06-29 09:03:00|20016.3|19926.3|20014.4|19924.4|20016.3|19926.3|20009|19919|29
1656493390000|2022-06-29 09:03:10|20011.5|19921.5|20012.2|19922.2|20012.3|19922.3|20004.8|19914.8|29
1656493400000|2022-06-29 09:03:20|20013.2|19923.2|20016|19926|20016.9|19926.9|20007.7|19917.7|29
1656493410000|2022-06-29 09:03:30|20016.2|19926.2|20016.9|19926.9|20017|19927|20015.3|19925.3|17
1656493420000|2022-06-29 09:03:40|20017|19927|20014.4|19924.4|20020.8|19930.8|20014.1|19924.1|23
1656493430000|2022-06-29 09:03:50|20014.2|19924.2|20002|19912|20020.6|19930.6|20002|19912|30
1656493440000|2022-06-29 09:04:00|20004|19914|20001.8|19911.8|20004.5|19914.5|19999.6|19909.6|23
1656493450000|2022-06-29 09:04:10|20002.7|19912.7|20012.4|19922.4|20016.7|19926.7|20001.7|19911.7|34
1656493460000|2022-06-29 09:04:20|20012.2|19922.2|20010.2|19920.2|20013.6|19923.6|20008.4|19918.4|30
1656493470000|2022-06-29 09:04:30|20011.5|19921.5|20013.4|19923.4|20014.1|19924.1|20009.3|19919.3|32
1656493480000|2022-06-29 09:04:40|20013.7|19923.7|20014.8|19924.8|20016.1|19926.1|20013.1|19923.1|20
1656493490000|2022-06-29 09:04:50|20015|19925|20018.8|19928.8|20019.9|19929.9|20013.7|19923.7|22
1656493500000|2022-06-29 09:05:00|20017.2|19927.2|20020|19930|20021.2|19931.2|20016.9|19926.9|31
1656493510000|2022-06-29 09:05:10|20019.8|19929.8|20019.5|19929.5|20022.3|19932.3|20019.1|19929.1|27
1656493520000|2022-06-29 09:05:20|20019.8|19929.8|20022.5|19932.5|20025.9|19935.9|20019.8|19929.8|24
1656493530000|2022-06-29 09:05:30|20022.8|19932.8|20027.2|19937.2|20027.2|19937.2|20022.3|19932.3|25
1656493540000|2022-06-29 09:05:40|20027.3|19937.3|20035.3|19945.3|20036.1|19946.1|20027.1|19937.1|31
1656493550000|2022-06-29 09:05:50|20035.6|19945.6|20041.3|19951.3|20046|19956|20035.6|19945.6|29
1656493560000|2022-06-29 09:06:00|20039.9|19949.9|20046|19956|20047.6|19957.6|20037.4|19947.4|31
1656493570000|2022-06-29 09:06:10|20046.2|19956.2|20046.8|19956.8|20051.4|19961.4|20046.2|19956.2|28
1656493580000|2022-06-29 09:06:20|20045.4|19955.4|20047.9|19957.9|20057.3|19967.3|20044.2|19954.2|26
1656493590000|2022-06-29 09:06:30|20048|19958|20055.2|19965.2|20055.6|19965.6|20048|19958|23
1656493600000|2022-06-29 09:06:40|20055.1|19965.1|20057.3|19967.3|20060.3|19970.3|20055.1|19965.1|30
1656493610000|2022-06-29 09:06:50|20057.5|19967.5|20059.2|19969.2|20062.1|19972.1|20057.5|19967.5|20
1656493620000|2022-06-29 09:07:00|20061|19971|20059.9|19969.9|20061|19971|20059.2|19969.2|24
1656493630000|2022-06-29 09:07:10|20059.7|19969.7|20064.3|19974.3|20064.6|19974.6|20059.7|19969.7|18
1656493640000|2022-06-29 09:07:20|20064|19974|20065.8|19975.8|20065.9|19975.9|20059.4|19969.4|25
1656493650000|2022-06-29 09:07:30|20066.8|19976.8|20097.6|20007.6|20104.1|20014.1|20065.8|19975.8|36
1656493660000|2022-06-29 09:07:40|20098.1|20008.1|20093.5|20003.5|20100.6|20010.6|20087.9|19997.9|36
1656493670000|2022-06-29 09:07:50|20095.6|20005.6|20092.6|20002.6|20097.9|20007.9|20088.1|19998.1|35
1656493680000|2022-06-29 09:08:00|20089.5|19999.5|20086.1|19996.1|20089.5|19999.5|20080.9|19990.9|35
1656493690000|2022-06-29 09:08:10|20085.8|19995.8|20093.8|20003.8|20094.2|20004.2|20085.8|19995.8|33
1656493700000|2022-06-29 09:08:20|20093.7|20003.7|20089.3|19999.3|20099.2|20009.2|20088.3|19998.3|36
1656493710000|2022-06-29 09:08:30|20090.8|20000.8|20100.3|20010.3|20101.1|20011.1|20089.3|19999.3|35
1656493720000|2022-06-29 09:08:40|20100.6|20010.6|20101.9|20011.9|20105.6|20015.6|20099.3|20009.3|34
1656493730000|2022-06-29 09:08:50|20105.8|20015.8|20096.3|20006.3|20106.9|20016.9|20094.7|20004.7|31
1656493740000|2022-06-29 09:09:00|20097|20007|20104.2|20014.2|20104.2|20014.2|20096.5|20006.5|32
1656493750000|2022-06-29 09:09:10|20105.4|20015.4|20114.8|20024.8|20114.8|20024.8|20104.6|20014.6|37
1656493760000|2022-06-29 09:09:20|20112.4|20022.4|20101.2|20011.2|20115|20025|20101.2|20011.2|37
1656493770000|2022-06-29 09:09:30|20103|20013|20103.6|20013.6|20104.9|20014.9|20097.4|20007.4|35
1656493780000|2022-06-29 09:09:40|20103.4|20013.4|20102.2|20012.2|20108.4|20018.4|20100.7|20010.7|32
1656493790000|2022-06-29 09:09:50|20102.8|20012.8|20102.4|20012.4|20104.3|20014.3|20100.7|20010.7|38
1656493800000|2022-06-29 09:10:00|20101.9|20011.9|20104.5|20014.5|20110.3|20020.3|20099.6|20009.6|37
1656493810000|2022-06-29 09:10:10|20104.6|20014.6|20102|20012|20105.9|20015.9|20101.7|20011.7|31
1656493820000|2022-06-29 09:10:20|20104.7|20014.7|20098.6|20008.6|20106.7|20016.7|20098.6|20008.6|31
1656493830000|2022-06-29 09:10:30|20097.7|20007.7|20096.2|20006.2|20103.1|20013.1|20094.8|20004.8|32
1656493840000|2022-06-29 09:10:40|20095.6|20005.6|20087.9|19997.9|20095.6|20005.6|20087.6|19997.6|31
1656493850000|2022-06-29 09:10:50|20088.4|19998.4|20086.5|19996.5|20088.5|19998.5|20086.5|19996.5|24
1656493860000|2022-06-29 09:11:00|20086.7|19996.7|20099.9|20009.9|20101.3|20011.3|20086.7|19996.7|30
1656493870000|2022-06-29 09:11:10|20100.1|20010.1|20116.9|20026.9|20116.9|20026.9|20100.1|20010.1|28
1656493880000|2022-06-29 09:11:20|20116.5|20026.5|20118.4|20028.4|20120.7|20030.7|20112.5|20022.5|33
1656493890000|2022-06-29 09:11:30|20111.6|20021.6|20115.7|20025.7|20116.4|20026.4|20109.3|20019.3|35
1656493900000|2022-06-29 09:11:40|20114.9|20024.9|20122.8|20032.8|20126.7|20036.7|20114.9|20024.9|31
1656493910000|2022-06-29 09:11:50|20122.9|20032.9|20127.1|20037.1|20128|20038|20122.9|20032.9|33
1656493920000|2022-06-29 09:12:00|20126.1|20036.1|20137.9|20047.9|20137.9|20047.9|20126.1|20036.1|32
1656493930000|2022-06-29 09:12:10|20136.9|20046.9|20142.8|20052.8|20148.8|20058.8|20136.8|20046.8|37
1656493940000|2022-06-29 09:12:20|20143.5|20053.5|20126.3|20036.3|20143.6|20053.6|20126.3|20036.3|32
1656493950000|2022-06-29 09:12:30|20131|20041|20119.7|20029.7|20131.8|20041.8|20118.2|20028.2|37
1656493960000|2022-06-29 09:12:40|20118|20028|20119|20029|20120.9|20030.9|20116|20026|34
1656493970000|2022-06-29 09:12:50|20118.7|20028.7|20131.2|20041.2|20134|20044|20118.7|20028.7|36
1656493980000|2022-06-29 09:13:00|20131.5|20041.5|20121.9|20031.9|20131.5|20041.5|20121.9|20031.9|35
1656493990000|2022-06-29 09:13:10|20122.4|20032.4|20114|20024|20123|20033|20113.9|20023.9|28
1656494000000|2022-06-29 09:13:20|20114.1|20024.1|20117.8|20027.8|20119.6|20029.6|20114.1|20024.1|29
1656494010000|2022-06-29 09:13:30|20117.5|20027.5|20118.2|20028.2|20120.2|20030.2|20116.9|20026.9|29
1656494020000|2022-06-29 09:13:40|20117.9|20027.9|20125.1|20035.1|20127.3|20037.3|20116.6|20026.6|33
1656494030000|2022-06-29 09:13:50|20124.9|20034.9|20125.5|20035.5|20130.3|20040.3|20124.7|20034.7|35
1656494040000|2022-06-29 09:14:00|20126|20036|20124.4|20034.4|20130.2|20040.2|20121.8|20031.8|38
1656494050000|2022-06-29 09:14:10|20126|20036|20121.1|20031.1|20128.1|20038.1|20118.9|20028.9|34
1656494060000|2022-06-29 09:14:20|20120|20030|20117.1|20027.1|20122.2|20032.2|20117.1|20027.1|33
1656494070000|2022-06-29 09:14:30|20118.4|20028.4|20116.3|20026.3|20120.5|20030.5|20114.4|20024.4|27
1656494080000|2022-06-29 09:14:40|20116.4|20026.4|20115.1|20025.1|20120.5|20030.5|20114.4|20024.4|31
1656494090000|2022-06-29 09:14:50|20115|20025|20115.8|20025.8|20118.8|20028.8|20113.8|20023.8|28
1656494100000|2022-06-29 09:15:00|20118.1|20028.1|20121.2|20031.2|20125.7|20035.7|20116.7|20026.7|37
1656494110000|2022-06-29 09:15:10|20121|20031|20132.6|20042.6|20134.7|20044.7|20120.7|20030.7|30
1656494120000|2022-06-29 09:15:20|20132.4|20042.4|20137.6|20047.6|20137.6|20047.6|20128.3|20038.3|30
1656494130000|2022-06-29 09:15:30|20137.2|20047.2|20133.2|20043.2|20137.2|20047.2|20130.3|20040.3|33
1656494140000|2022-06-29 09:15:40|20133.3|20043.3|20139.9|20049.9|20139.9|20049.9|20130.2|20040.2|30
1656494150000|2022-06-29 09:15:50|20141.9|20051.9|20143.3|20053.3|20144.9|20054.9|20136.3|20046.3|36
1656494160000|2022-06-29 09:16:00|20143.2|20053.2|20140.8|20050.8|20146.5|20056.5|20136.3|20046.3|37
1656494170000|2022-06-29 09:16:10|20139|20049|20134.4|20044.4|20142.1|20052.1|20133|20043|37
1656494180000|2022-06-29 09:16:20|20137.4|20047.4|20138.9|20048.9|20141.9|20051.9|20136.9|20046.9|28
1656494190000|2022-06-29 09:16:30|20139.3|20049.3|20135.4|20045.4|20141.9|20051.9|20131.3|20041.3|27
1656494200000|2022-06-29 09:16:40|20135.9|20045.9|20134.2|20044.2|20143.2|20053.2|20134.2|20044.2|25
1656494210000|2022-06-29 09:16:50|20134.8|20044.8|20137.2|20047.2|20141.7|20051.7|20134.8|20044.8|24
1656494220000|2022-06-29 09:17:00|20137.1|20047.1|20133.6|20043.6|20143.1|20053.1|20133.6|20043.6|17
1656494230000|2022-06-29 09:17:10|20134.9|20044.9|20137.4|20047.4|20139.2|20049.2|20134.9|20044.9|27
1656494240000|2022-06-29 09:17:20|20137.5|20047.5|20138.9|20048.9|20141.4|20051.4|20137.2|20047.2|30
1656494250000|2022-06-29 09:17:30|20138.8|20048.8|20158|20068|20158|20068|20138.8|20048.8|31
1656494260000|2022-06-29 09:17:40|20159.2|20069.2|20156.9|20066.9|20159.4|20069.4|20151|20061|30
1656494270000|2022-06-29 09:17:50|20161|20071|20155.3|20065.3|20161.6|20071.6|20148.1|20058.1|32
1656494280000|2022-06-29 09:18:00|20149.9|20059.9|20148.3|20058.3|20154.5|20064.5|20148.2|20058.2|31
1656494290000|2022-06-29 09:18:10|20146.9|20056.9|20150.6|20060.6|20159.6|20069.6|20146.6|20056.6|31
1656494300000|2022-06-29 09:18:20|20154.6|20064.6|20150.6|20060.6|20157.7|20067.7|20149|20059|32
1656494310000|2022-06-29 09:18:30|20151|20061|20149.2|20059.2|20158.5|20068.5|20145.1|20055.1|30
1656494320000|2022-06-29 09:18:40|20148.3|20058.3|20147.7|20057.7|20154.9|20064.9|20147.5|20057.5|23
1656494330000|2022-06-29 09:18:50|20148.9|20058.9|20147.6|20057.6|20152.8|20062.8|20139.4|20049.4|25
1656494340000|2022-06-29 09:19:00|20153|20063|20155.2|20065.2|20163.1|20073.1|20149.5|20059.5|37
1656494350000|2022-06-29 09:19:10|20154.9|20064.9|20151.1|20061.1|20161.6|20071.6|20149.3|20059.3|33
1656494360000|2022-06-29 09:19:20|20149.1|20059.1|20144.7|20054.7|20149.6|20059.6|20141.4|20051.4|33
1656494370000|2022-06-29 09:19:30|20157|20067|20141.7|20051.7|20157|20067|20138.6|20048.6|29
1656494380000|2022-06-29 09:19:40|20140.9|20050.9|20141|20051|20141.7|20051.7|20137.4|20047.4|27
1656494390000|2022-06-29 09:19:50|20138.9|20048.9|20139|20049|20146.3|20056.3|20137.1|20047.1|22
1656494400000|2022-06-29 09:20:00|20139.1|20049.1|20140.3|20050.3|20150.2|20060.2|20137.3|20047.3|30
1656494410000|2022-06-29 09:20:10|20143.7|20053.7|20138.9|20048.9|20150.8|20060.8|20135.5|20045.5|34
1656494420000|2022-06-29 09:20:20|20139.4|20049.4|20145.6|20055.6|20153.9|20063.9|20139.4|20049.4|32
1656494430000|2022-06-29 09:20:30|20147|20057|20135.3|20045.3|20147|20057|20135.3|20045.3|28
1656494440000|2022-06-29 09:20:40|20136.1|20046.1|20140.3|20050.3|20142.9|20052.9|20136.1|20046.1|17
1656494450000|2022-06-29 09:20:50|20148.8|20058.8|20142.5|20052.5|20148.8|20058.8|20136.5|20046.5|15
1656494460000|2022-06-29 09:21:00|20140.3|20050.3|20137.4|20047.4|20140.3|20050.3|20135.6|20045.6|19
1656494470000|2022-06-29 09:21:10|20137.7|20047.7|20139.6|20049.6|20142.2|20052.2|20136.1|20046.1|27
1656494480000|2022-06-29 09:21:20|20139.7|20049.7|20142|20052|20147.1|20057.1|20134.4|20044.4|30
1656494490000|2022-06-29 09:21:30|20143.1|20053.1|20147.7|20057.7|20149.1|20059.1|20131.9|20041.9|27
1656494500000|2022-06-29 09:21:40|20150.8|20060.8|20144.6|20054.6|20151.8|20061.8|20140.9|20050.9|29
1656494510000|2022-06-29 09:21:50|20144.1|20054.1|20142.4|20052.4|20150.2|20060.2|20140.9|20050.9|24
1656494520000|2022-06-29 09:22:00|20151.9|20061.9|20150.3|20060.3|20154.5|20064.5|20149.2|20059.2|25
1656494530000|2022-06-29 09:22:10|20150.5|20060.5|20146.1|20056.1|20153.9|20063.9|20144.9|20054.9|20
1656494540000|2022-06-29 09:22:20|20144.2|20054.2|20149.6|20059.6|20151.7|20061.7|20144.1|20054.1|24
1656494550000|2022-06-29 09:22:30|20149.4|20059.4|20147.3|20057.3|20155.4|20065.4|20144.5|20054.5|30
1656494560000|2022-06-29 09:22:40|20143.2|20053.2|20155.1|20065.1|20156.5|20066.5|20143.2|20053.2|34
1656494570000|2022-06-29 09:22:50|20155|20065|20137.1|20047.1|20158.5|20068.5|20135.8|20045.8|15
1656494580000|2022-06-29 09:23:00|20137.5|20047.5|20136.4|20046.4|20137.5|20047.5|20136.1|20046.1|22
1656494590000|2022-06-29 09:23:10|20137.5|20047.5|20136.6|20046.6|20148.7|20058.7|20133|20043|24
1656494600000|2022-06-29 09:23:20|20135.9|20045.9|20134.9|20044.9|20138|20048|20133.1|20043.1|22
1656494610000|2022-06-29 09:23:30|20134.4|20044.4|20141.3|20051.3|20142.4|20052.4|20134|20044|25
1656494620000|2022-06-29 09:23:40|20141|20051|20143.2|20053.2|20143.5|20053.5|20140.7|20050.7|27
1656494630000|2022-06-29 09:23:50|20142.9|20052.9|20145.5|20055.5|20146.6|20056.6|20142.2|20052.2|26
1656494640000|2022-06-29 09:24:00|20145.4|20055.4|20143.8|20053.8|20147.3|20057.3|20142.8|20052.8|31
1656494650000|2022-06-29 09:24:10|20143.6|20053.6|20143.2|20053.2|20147.9|20057.9|20140.9|20050.9|19
1656494660000|2022-06-29 09:24:20|20143.9|20053.9|20145.3|20055.3|20153.2|20063.2|20137.6|20047.6|22
1656494670000|2022-06-29 09:24:30|20140.1|20050.1|20143.3|20053.3|20143.5|20053.5|20140.1|20050.1|21
1656494680000|2022-06-29 09:24:40|20138.7|20048.7|20135.4|20045.4|20143.9|20053.9|20135.1|20045.1|21
1656494690000|2022-06-29 09:24:50|20140.9|20050.9|20140.7|20050.7|20143.9|20053.9|20134.3|20044.3|20
1656494700000|2022-06-29 09:25:00|20142.2|20052.2|20133.9|20043.9|20143.9|20053.9|20133|20043|29
1656494710000|2022-06-29 09:25:10|20134.8|20044.8|20144.8|20054.8|20149.4|20059.4|20134.3|20044.3|28
1656494720000|2022-06-29 09:25:20|20145.2|20055.2|20146.2|20056.2|20148.4|20058.4|20144.4|20054.4|26
1656494730000|2022-06-29 09:25:30|20147|20057|20158.1|20068.1|20160.3|20070.3|20142.4|20052.4|26
1656494740000|2022-06-29 09:25:40|20158|20068|20144.9|20054.9|20158|20068|20143.8|20053.8|17
1656494750000|2022-06-29 09:25:50|20144.8|20054.8|20146.5|20056.5|20146.8|20056.8|20144.6|20054.6|20
1656494760000|2022-06-29 09:26:00|20148.6|20058.6|20149.1|20059.1|20152.7|20062.7|20148.6|20058.6|19
1656494770000|2022-06-29 09:26:10|20147.8|20057.8|20148.6|20058.6|20150.8|20060.8|20146.1|20056.1|26
1656494780000|2022-06-29 09:26:20|20148.7|20058.7|20148.2|20058.2|20149.7|20059.7|20148.1|20058.1|19
1656494790000|2022-06-29 09:26:30|20148.1|20058.1|20151.3|20061.3|20151.3|20061.3|20146.3|20056.3|14
1656494800000|2022-06-29 09:26:40|20151.2|20061.2|20145.2|20055.2|20158.1|20068.1|20141.4|20051.4|13
1656494810000|2022-06-29 09:26:50|20146|20056|20143.5|20053.5|20146.3|20056.3|20142.1|20052.1|21
1656494820000|2022-06-29 09:27:00|20143.2|20053.2|20142.9|20052.9|20143.2|20053.2|20141|20051|17
1656494830000|2022-06-29 09:27:10|20142|20052|20142.8|20052.8|20144.2|20054.2|20139.8|20049.8|24
1656494840000|2022-06-29 09:27:20|20142.7|20052.7|20149.4|20059.4|20164.4|20074.4|20142.6|20052.6|22
1656494850000|2022-06-29 09:27:30|20149.5|20059.5|20150.6|20060.6|20164.3|20074.3|20149.5|20059.5|17
1656494860000|2022-06-29 09:27:40|20150|20060|20149.4|20059.4|20156.7|20066.7|20148.8|20058.8|27
1656494870000|2022-06-29 09:27:50|20149.2|20059.2|20151.6|20061.6|20151.9|20061.9|20149.2|20059.2|15
1656494880000|2022-06-29 09:28:00|20152.8|20062.8|20153.9|20063.9|20156.1|20066.1|20151.2|20061.2|28
1656494890000|2022-06-29 09:28:10|20155.8|20065.8|20152.7|20062.7|20156.1|20066.1|20150.5|20060.5|24
1656494900000|2022-06-29 09:28:20|20152.6|20062.6|20154.6|20064.6|20155.8|20065.8|20152|20062|23
1656494910000|2022-06-29 09:28:30|20153.5|20063.5|20160.5|20070.5|20164.1|20074.1|20153.3|20063.3|23
1656494920000|2022-06-29 09:28:40|20175.3|20085.3|20204.4|20114.4|20214.8|20124.8|20171.5|20081.5|37
1656494930000|2022-06-29 09:28:50|20204|20114|20194.8|20104.8|20209.2|20119.2|20187.7|20097.7|38
1656494940000|2022-06-29 09:29:00|20191.5|20101.5|20203.3|20113.3|20206.9|20116.9|20185.4|20095.4|37
1656494950000|2022-06-29 09:29:10|20206|20116|20214.3|20124.3|20215.5|20125.5|20196|20106|39
1656494960000|2022-06-29 09:29:20|20216.3|20126.3|20218.6|20128.6|20228.5|20138.5|20214.6|20124.6|34
1656494970000|2022-06-29 09:29:30|20219.1|20129.1|20227.9|20137.9|20229.4|20139.4|20216.9|20126.9|39
1656494980000|2022-06-29 09:29:40|20231.5|20141.5|20225.8|20135.8|20232|20142|20219.9|20129.9|37
1656494990000|2022-06-29 09:29:50|20224.7|20134.7|20210.2|20120.2|20226.3|20136.3|20209.2|20119.2|33
1656495000000|2022-06-29 09:30:00|20210.6|20120.6|20206.7|20116.7|20212.4|20122.4|20205.5|20115.5|33
1656495010000|2022-06-29 09:30:10|20210|20120|20208.7|20118.7|20210.7|20120.7|20199.9|20109.9|35
1656495020000|2022-06-29 09:30:20|20210.4|20120.4|20206.5|20116.5|20215.2|20125.2|20206.5|20116.5|33
1656495030000|2022-06-29 09:30:30|20206.2|20116.2|20215.4|20125.4|20215.4|20125.4|20203.8|20113.8|26
1656495040000|2022-06-29 09:30:40|20213.7|20123.7|20227.9|20137.9|20233.5|20143.5|20213.6|20123.6|37
1656495050000|2022-06-29 09:30:50|20228.8|20138.8|20259.5|20169.5|20261.7|20171.7|20226.8|20136.8|39
1656495060000|2022-06-29 09:31:00|20256.6|20166.6|20250|20160|20258.8|20168.8|20240.9|20150.9|40
1656495070000|2022-06-29 09:31:10|20255.4|20165.4|20244.2|20154.2|20255.4|20165.4|20238.4|20148.4|36
1656495080000|2022-06-29 09:31:20|20246.5|20156.5|20248.5|20158.5|20249.9|20159.9|20238.7|20148.7|36
1656495090000|2022-06-29 09:31:30|20251.5|20161.5|20226.4|20136.4|20251.5|20161.5|20226.4|20136.4|32
1656495100000|2022-06-29 09:31:40|20237.4|20147.4|20232.6|20142.6|20240.4|20150.4|20228.8|20138.8|37
1656495110000|2022-06-29 09:31:50|20232.1|20142.1|20204.9|20114.9|20232.6|20142.6|20200.9|20110.9|32
1656495120000|2022-06-29 09:32:00|20203.4|20113.4|20196.2|20106.2|20203.4|20113.4|20192.8|20102.8|40
1656495130000|2022-06-29 09:32:10|20199.9|20109.9|20196.1|20106.1|20205.7|20115.7|20196.1|20106.1|32
1656495140000|2022-06-29 09:32:20|20195.6|20105.6|20189.4|20099.4|20197.5|20107.5|20189.4|20099.4|35
1656495150000|2022-06-29 09:32:30|20188.7|20098.7|20188.3|20098.3|20190.9|20100.9|20182.9|20092.9|34
1656495160000|2022-06-29 09:32:40|20188.6|20098.6|20184.6|20094.6|20193|20103|20183.7|20093.7|39
1656495170000|2022-06-29 09:32:50|20184.9|20094.9|20182.3|20092.3|20187.2|20097.2|20181.8|20091.8|36
1656495180000|2022-06-29 09:33:00|20182.8|20092.8|20173.7|20083.7|20183.5|20093.5|20173.7|20083.7|31
1656495190000|2022-06-29 09:33:10|20173.2|20083.2|20187.1|20097.1|20193.9|20103.9|20173.2|20083.2|36
1656495200000|2022-06-29 09:33:20|20187.2|20097.2|20193.9|20103.9|20194.1|20104.1|20185|20095|33
1656495210000|2022-06-29 09:33:30|20194.4|20104.4|20195.8|20105.8|20198.5|20108.5|20193.4|20103.4|33
1656495220000|2022-06-29 09:33:40|20196.8|20106.8|20201.1|20111.1|20201.5|20111.5|20195.7|20105.7|26
1656495230000|2022-06-29 09:33:50|20201.3|20111.3|20195.1|20105.1|20201.3|20111.3|20192.8|20102.8|34
1656495240000|2022-06-29 09:34:00|20195|20105|20186.4|20096.4|20198.9|20108.9|20182.8|20092.8|33
1656495250000|2022-06-29 09:34:10|20185.4|20095.4|20192.6|20102.6|20192.6|20102.6|20181.3|20091.3|35
1656495260000|2022-06-29 09:34:20|20192.5|20102.5|20197.2|20107.2|20201.1|20111.1|20191.9|20101.9|31
1656495270000|2022-06-29 09:34:30|20194.4|20104.4|20183.2|20093.2|20198.1|20108.1|20183.1|20093.1|39
1656495280000|2022-06-29 09:34:40|20183.3|20093.3|20180.7|20090.7|20184.4|20094.4|20180.4|20090.4|29
1656495290000|2022-06-29 09:34:50|20181.5|20091.5|20181.5|20091.5|20184.4|20094.4|20181.1|20091.1|34
1656495300000|2022-06-29 09:35:00|20181.4|20091.4|20179.5|20089.5|20182.3|20092.3|20179.3|20089.3|33
1656495310000|2022-06-29 09:35:10|20179.3|20089.3|20158.9|20068.9|20182.9|20092.9|20152.6|20062.6|30
1656495320000|2022-06-29 09:35:20|20160.1|20070.1|20129.3|20039.3|20160.5|20070.5|20129.3|20039.3|38
1656495330000|2022-06-29 09:35:30|20132.3|20042.3|20136.7|20046.7|20137.7|20047.7|20131.4|20041.4|32
1656495340000|2022-06-29 09:35:40|20137.6|20047.6|20135.9|20045.9|20140.1|20050.1|20135.1|20045.1|35
1656495350000|2022-06-29 09:35:50|20135.4|20045.4|20146.2|20056.2|20148.8|20058.8|20135.4|20045.4|33
1656495360000|2022-06-29 09:36:00|20146.3|20056.3|20135.1|20045.1|20146.9|20056.9|20135.1|20045.1|32
1656495370000|2022-06-29 09:36:10|20134.4|20044.4|20133.5|20043.5|20135.6|20045.6|20130.9|20040.9|28
1656495380000|2022-06-29 09:36:20|20133.8|20043.8|20139.9|20049.9|20141.1|20051.1|20128.6|20038.6|32
1656495390000|2022-06-29 09:36:30|20140.7|20050.7|20151.9|20061.9|20152.4|20062.4|20140.5|20050.5|22
1656495400000|2022-06-29 09:36:40|20153.6|20063.6|20154.9|20064.9|20162.9|20072.9|20153.5|20063.5|33
1656495410000|2022-06-29 09:36:50|20154.7|20064.7|20150.2|20060.2|20156.8|20066.8|20144.6|20054.6|23
1656495420000|2022-06-29 09:37:00|20150.8|20060.8|20144.3|20054.3|20153.1|20063.1|20144.3|20054.3|37
1656495430000|2022-06-29 09:37:10|20145|20055|20141.5|20051.5|20147.1|20057.1|20138.6|20048.6|29
1656495440000|2022-06-29 09:37:20|20139.5|20049.5|20134.1|20044.1|20141.5|20051.5|20132.3|20042.3|30
1656495450000|2022-06-29 09:37:30|20135.6|20045.6|20133.2|20043.2|20146.4|20056.4|20129.8|20039.8|25
1656495460000|2022-06-29 09:37:40|20132.7|20042.7|20131.5|20041.5|20136.3|20046.3|20130|20040|29
1656495470000|2022-06-29 09:37:50|20131.6|20041.6|20135.1|20045.1|20138.2|20048.2|20131.6|20041.6|30
1656495480000|2022-06-29 09:38:00|20134.9|20044.9|20135.5|20045.5|20137.4|20047.4|20133.9|20043.9|25
1656495490000|2022-06-29 09:38:10|20135.6|20045.6|20141.7|20051.7|20141.7|20051.7|20135.1|20045.1|24
1656495500000|2022-06-29 09:38:20|20141.8|20051.8|20145.9|20055.9|20147.7|20057.7|20136.1|20046.1|25
1656495510000|2022-06-29 09:38:30|20147|20057|20135.4|20045.4|20149.7|20059.7|20132.7|20042.7|31
1656495520000|2022-06-29 09:38:40|20132.9|20042.9|20130.6|20040.6|20133.4|20043.4|20130.4|20040.4|28
1656495530000|2022-06-29 09:38:50|20130.3|20040.3|20134.1|20044.1|20138.5|20048.5|20130.3|20040.3|33
1656495540000|2022-06-29 09:39:00|20134.7|20044.7|20142.7|20052.7|20152.1|20062.1|20132.5|20042.5|27
1656495550000|2022-06-29 09:39:10|20142|20052|20139.3|20049.3|20151.8|20061.8|20137.7|20047.7|22
1656495560000|2022-06-29 09:39:20|20139.2|20049.2|20145.2|20055.2|20152.1|20062.1|20138.8|20048.8|22
1656495570000|2022-06-29 09:39:30|20144.9|20054.9|20147.1|20057.1|20153.9|20063.9|20139.2|20049.2|30
1656495580000|2022-06-29 09:39:40|20147|20057|20144.3|20054.3|20153.8|20063.8|20143.1|20053.1|23
1656495590000|2022-06-29 09:39:50|20144.5|20054.5|20156.1|20066.1|20161.2|20071.2|20142.3|20052.3|25
1656495600000|2022-06-29 09:40:00|20156|20066|20152.1|20062.1|20156|20066|20139.7|20049.7|24
1656495610000|2022-06-29 09:40:10|20152.3|20062.3|20150.6|20060.6|20153.2|20063.2|20139.7|20049.7|24
1656495620000|2022-06-29 09:40:20|20149.8|20059.8|20150.8|20060.8|20151.5|20061.5|20144.2|20054.2|21
1656495630000|2022-06-29 09:40:30|20151.2|20061.2|20142.2|20052.2|20151.2|20061.2|20141.1|20051.1|27
1656495640000|2022-06-29 09:40:40|20141.4|20051.4|20142.3|20052.3|20143.1|20053.1|20141.3|20051.3|24
1656495650000|2022-06-29 09:40:50|20142.2|20052.2|20145.7|20055.7|20146.7|20056.7|20141.6|20051.6|28
1656495660000|2022-06-29 09:41:00|20145.8|20055.8|20143.9|20053.9|20147.5|20057.5|20142.2|20052.2|29
1656495670000|2022-06-29 09:41:10|20144.5|20054.5|20143|20053|20145.5|20055.5|20142.6|20052.6|28
1656495680000|2022-06-29 09:41:20|20143.5|20053.5|20143.6|20053.6|20148.7|20058.7|20143.5|20053.5|31
1656495690000|2022-06-29 09:41:30|20144.1|20054.1|20152.6|20062.6|20165.5|20075.5|20144.1|20054.1|19
1656495700000|2022-06-29 09:41:40|20151.2|20061.2|20141.6|20051.6|20151.7|20061.7|20141.1|20051.1|15
1656495710000|2022-06-29 09:41:50|20141.2|20051.2|20136.2|20046.2|20148.6|20058.6|20133.2|20043.2|21
1656495720000|2022-06-29 09:42:00|20136.1|20046.1|20130|20040|20140.2|20050.2|20123.7|20033.7|27
1656495730000|2022-06-29 09:42:10|20129.6|20039.6|20137.3|20047.3|20137.6|20047.6|20129.6|20039.6|28
1656495740000|2022-06-29 09:42:20|20134|20044|20137.9|20047.9|20138.8|20048.8|20133|20043|27
1656495750000|2022-06-29 09:42:30|20137.7|20047.7|20139.3|20049.3|20139.3|20049.3|20136.6|20046.6|18
1656495760000|2022-06-29 09:42:40|20139.1|20049.1|20140.7|20050.7|20140.7|20050.7|20135.1|20045.1|25
1656495770000|2022-06-29 09:42:50|20140.2|20050.2|20137.9|20047.9|20140.8|20050.8|20137.1|20047.1|20
1656495780000|2022-06-29 09:43:00|20138|20048|20137.7|20047.7|20139.1|20049.1|20136.8|20046.8|23
1656495790000|2022-06-29 09:43:10|20138|20048|20137.2|20047.2|20140|20050|20133.7|20043.7|22
1656495800000|2022-06-29 09:43:20|20137.3|20047.3|20136.4|20046.4|20138.9|20048.9|20133.3|20043.3|30
1656495810000|2022-06-29 09:43:30|20135.2|20045.2|20137.4|20047.4|20139.4|20049.4|20134.6|20044.6|35
1656495820000|2022-06-29 09:43:40|20137.5|20047.5|20137.5|20047.5|20138.3|20048.3|20136.8|20046.8|24
1656495830000|2022-06-29 09:43:50|20138|20048|20137.6|20047.6|20138|20048|20137.3|20047.3|21
1656495840000|2022-06-29 09:44:00|20137.2|20047.2|20142.5|20052.5|20142.8|20052.8|20137.2|20047.2|29
1656495850000|2022-06-29 09:44:10|20142.4|20052.4|20139.7|20049.7|20145.2|20055.2|20137.8|20047.8|28
1656495860000|2022-06-29 09:44:20|20139.8|20049.8|20133.4|20043.4|20140.6|20050.6|20132.5|20042.5|29
1656495870000|2022-06-29 09:44:30|20133.2|20043.2|20132.7|20042.7|20136.8|20046.8|20132.4|20042.4|22
1656495880000|2022-06-29 09:44:40|20133|20043|20139.9|20049.9|20145.4|20055.4|20132.8|20042.8|32
1656495890000|2022-06-29 09:44:50|20140|20050|20137.6|20047.6|20140.7|20050.7|20135.8|20045.8|22
1656495900000|2022-06-29 09:45:00|20137|20047|20140|20050|20141.1|20051.1|20135.7|20045.7|28
1656495910000|2022-06-29 09:45:10|20139.9|20049.9|20133.8|20043.8|20140.5|20050.5|20133.4|20043.4|27
1656495920000|2022-06-29 09:45:20|20133.5|20043.5|20132.8|20042.8|20137.2|20047.2|20130.6|20040.6|33
1656495930000|2022-06-29 09:45:30|20132.9|20042.9|20123|20033|20132.9|20042.9|20123|20033|30
1656495940000|2022-06-29 09:45:40|20118.6|20028.6|20120.1|20030.1|20121.1|20031.1|20117.3|20027.3|25
1656495950000|2022-06-29 09:45:50|20119.4|20029.4|20124.2|20034.2|20124.2|20034.2|20119|20029|32
1656495960000|2022-06-29 09:46:00|20122.5|20032.5|20124.6|20034.6|20127.3|20037.3|20122.2|20032.2|28
1656495970000|2022-06-29 09:46:10|20125.5|20035.5|20127.2|20037.2|20127.6|20037.6|20121|20031|23
1656495980000|2022-06-29 09:46:20|20126.3|20036.3|20119.8|20029.8|20126.3|20036.3|20119.8|20029.8|25
1656495990000|2022-06-29 09:46:30|20119.4|20029.4|20106.3|20016.3|20120.8|20030.8|20104.6|20014.6|33
1656496000000|2022-06-29 09:46:40|20105.4|20015.4|20100.4|20010.4|20105.9|20015.9|20098|20008|36
1656496010000|2022-06-29 09:46:50|20100.5|20010.5|20100.3|20010.3|20101|20011|20097.6|20007.6|33
1656496020000|2022-06-29 09:47:00|20100.9|20010.9|20082.4|19992.4|20104.2|20014.2|20081.7|19991.7|31
1656496030000|2022-06-29 09:47:10|20080.9|19990.9|20086.7|19996.7|20087.5|19997.5|20080.9|19990.9|34
1656496040000|2022-06-29 09:47:20|20085.8|19995.8|20096.4|20006.4|20096.4|20006.4|20085.8|19995.8|38
1656496050000|2022-06-29 09:47:30|20096.9|20006.9|20101.4|20011.4|20102.5|20012.5|20093.4|20003.4|34
1656496060000|2022-06-29 09:47:40|20100.7|20010.7|20092.8|20002.8|20101.7|20011.7|20089.5|19999.5|30
1656496070000|2022-06-29 09:47:50|20093.7|20003.7|20093.8|20003.8|20094.5|20004.5|20082.4|19992.4|32
1656496080000|2022-06-29 09:48:00|20094.4|20004.4|20097.5|20007.5|20102.3|20012.3|20094.4|20004.4|30
1656496090000|2022-06-29 09:48:10|20097.6|20007.6|20104.5|20014.5|20105.5|20015.5|20096.1|20006.1|34
1656496100000|2022-06-29 09:48:20|20104.3|20014.3|20103.6|20013.6|20114|20024|20101.2|20011.2|31
1656496110000|2022-06-29 09:48:30|20103.2|20013.2|20104.7|20014.7|20109|20019|20102.3|20012.3|28
1656496120000|2022-06-29 09:48:40|20105|20015|20105|20015|20110.6|20020.6|20103.6|20013.6|28
1656496130000|2022-06-29 09:48:50|20105.4|20015.4|20112.8|20022.8|20113.1|20023.1|20102.1|20012.1|29
1656496140000|2022-06-29 09:49:00|20111.7|20021.7|20122.3|20032.3|20125.9|20035.9|20111.4|20021.4|27
1656496150000|2022-06-29 09:49:10|20122.1|20032.1|20117.8|20027.8|20122.9|20032.9|20116|20026|29
1656496160000|2022-06-29 09:49:20|20117.6|20027.6|20116.5|20026.5|20118.8|20028.8|20115.4|20025.4|32
1656496170000|2022-06-29 09:49:30|20117.9|20027.9|20124.4|20034.4|20124.6|20034.6|20115.7|20025.7|31
1656496180000|2022-06-29 09:49:40|20128.1|20038.1|20128.6|20038.6|20131.6|20041.6|20125.3|20035.3|25
1656496190000|2022-06-29 09:49:50|20128.8|20038.8|20119.2|20029.2|20130.2|20040.2|20118.3|20028.3|22
1656496200000|2022-06-29 09:50:00|20118.3|20028.3|20125.3|20035.3|20127.2|20037.2|20114|20024|22
1656496210000|2022-06-29 09:50:10|20125.2|20035.2|20124.9|20034.9|20126.9|20036.9|20121.7|20031.7|29
1656496220000|2022-06-29 09:50:20|20125|20035|20129.2|20039.2|20132.1|20042.1|20124.6|20034.6|27
1656496230000|2022-06-29 09:50:30|20129.1|20039.1|20125.6|20035.6|20132.9|20042.9|20125.6|20035.6|26
1656496240000|2022-06-29 09:50:40|20128.2|20038.2|20125.4|20035.4|20128.2|20038.2|20119.5|20029.5|21
1656496250000|2022-06-29 09:50:50|20125.9|20035.9|20125.6|20035.6|20125.9|20035.9|20117.6|20027.6|26
1656496260000|2022-06-29 09:51:00|20126.3|20036.3|20114.5|20024.5|20126.3|20036.3|20113.9|20023.9|29
1656496270000|2022-06-29 09:51:10|20112.8|20022.8|20114.9|20024.9|20117.8|20027.8|20112.8|20022.8|23
1656496280000|2022-06-29 09:51:20|20114.2|20024.2|20115.3|20025.3|20118.7|20028.7|20113.9|20023.9|25
1656496290000|2022-06-29 09:51:30|20115.2|20025.2|20115.5|20025.5|20117.4|20027.4|20113.9|20023.9|24
1656496300000|2022-06-29 09:51:40|20115.7|20025.7|20111.9|20021.9|20117.3|20027.3|20111.9|20021.9|22
1656496310000|2022-06-29 09:51:50|20115.1|20025.1|20113.6|20023.6|20116.5|20026.5|20110.9|20020.9|31
1656496320000|2022-06-29 09:52:00|20112.9|20022.9|20121.3|20031.3|20121.3|20031.3|20106|20016|29
1656496330000|2022-06-29 09:52:10|20115.4|20025.4|20114.2|20024.2|20120.8|20030.8|20113.1|20023.1|23
1656496340000|2022-06-29 09:52:20|20113.5|20023.5|20099.8|20009.8|20119.8|20029.8|20097.1|20007.1|29
1656496350000|2022-06-29 09:52:30|20100.3|20010.3|20100.5|20010.5|20104.2|20014.2|20098|20008|29
1656496360000|2022-06-29 09:52:40|20099.8|20009.8|20097.4|20007.4|20101|20011|20093.8|20003.8|23
1656496370000|2022-06-29 09:52:50|20099.5|20009.5|20096.9|20006.9|20099.5|20009.5|20091.1|20001.1|29
1656496380000|2022-06-29 09:53:00|20098.4|20008.4|20098.5|20008.5|20101.5|20011.5|20096.1|20006.1|29
1656496390000|2022-06-29 09:53:10|20099.1|20009.1|20099.7|20009.7|20102.3|20012.3|20097.7|20007.7|27
1656496400000|2022-06-29 09:53:20|20099|20009|20094.9|20004.9|20102.5|20012.5|20094.9|20004.9|22
1656496410000|2022-06-29 09:53:30|20095.9|20005.9|20108.3|20018.3|20108.3|20018.3|20093.6|20003.6|24
1656496420000|2022-06-29 09:53:40|20103.5|20013.5|20116.6|20026.6|20117.2|20027.2|20102.4|20012.4|32
1656496430000|2022-06-29 09:53:50|20116.5|20026.5|20112|20022|20121.4|20031.4|20109.6|20019.6|34
1656496440000|2022-06-29 09:54:00|20112.5|20022.5|20119.2|20029.2|20119.9|20029.9|20109.9|20019.9|23
1656496450000|2022-06-29 09:54:10|20117.6|20027.6|20110.3|20020.3|20119.4|20029.4|20109.5|20019.5|23
1656496460000|2022-06-29 09:54:20|20109.4|20019.4|20114.5|20024.5|20114.5|20024.5|20106.9|20016.9|20
1656496470000|2022-06-29 09:54:30|20114.4|20024.4|20102.6|20012.6|20117.8|20027.8|20102.6|20012.6|20
1656496480000|2022-06-29 09:54:40|20102|20012|20108.6|20018.6|20112.1|20022.1|20101.3|20011.3|32
1656496490000|2022-06-29 09:54:50|20109.5|20019.5|20108|20018|20115.6|20025.6|20102|20012|24
1656496500000|2022-06-29 09:55:00|20111.3|20021.3|20107.8|20017.8|20114.7|20024.7|20105.2|20015.2|22
1656496510000|2022-06-29 09:55:10|20106.2|20016.2|20108.9|20018.9|20111.9|20021.9|20102.9|20012.9|23
1656496520000|2022-06-29 09:55:20|20110.4|20020.4|20107.6|20017.6|20116.2|20026.2|20107.6|20017.6|10
1656496530000|2022-06-29 09:55:30|20108.8|20018.8|20114|20024|20116.5|20026.5|20101.8|20011.8|20
1656496540000|2022-06-29 09:55:40|20113.9|20023.9|20106|20016|20117.4|20027.4|20105|20015|23
1656496550000|2022-06-29 09:55:50|20105.1|20015.1|20098.7|20008.7|20105.5|20015.5|20098.5|20008.5|17
1656496560000|2022-06-29 09:56:00|20099.4|20009.4|20099.8|20009.8|20101.9|20011.9|20098.2|20008.2|27
1656496570000|2022-06-29 09:56:10|20098.9|20008.9|20099.2|20009.2|20104.5|20014.5|20097.2|20007.2|17
1656496580000|2022-06-29 09:56:20|20098.1|20008.1|20096.5|20006.5|20100|20010|20094.8|20004.8|27
1656496590000|2022-06-29 09:56:30|20096.6|20006.6|20094.5|20004.5|20097.5|20007.5|20093.6|20003.6|18
1656496600000|2022-06-29 09:56:40|20093.3|20003.3|20096.8|20006.8|20097|20007|20093.2|20003.2|30
1656496610000|2022-06-29 09:56:50|20096.2|20006.2|20093.4|20003.4|20096.2|20006.2|20092.8|20002.8|26
1656496620000|2022-06-29 09:57:00|20093|20003|20091.6|20001.6|20093|20003|20091.2|20001.2|21
1656496630000|2022-06-29 09:57:10|20091.5|20001.5|20091.6|20001.6|20092.9|20002.9|20091.1|20001.1|27
1656496640000|2022-06-29 09:57:20|20092|20002|20092.2|20002.2|20093|20003|20091.3|20001.3|27
1656496650000|2022-06-29 09:57:30|20093.5|20003.5|20089.6|19999.6|20096.3|20006.3|20089.6|19999.6|26
1656496660000|2022-06-29 09:57:40|20087.2|19997.2|20083.7|19993.7|20092.5|20002.5|20082.4|19992.4|32
1656496670000|2022-06-29 09:57:50|20083.3|19993.3|20085.2|19995.2|20086.5|19996.5|20082.2|19992.2|32
1656496680000|2022-06-29 09:58:00|20084|19994|20085.9|19995.9|20089|19999|20082.8|19992.8|31
1656496690000|2022-06-29 09:58:10|20085.8|19995.8|20086.6|19996.6|20088.1|19998.1|20084.4|19994.4|23
1656496700000|2022-06-29 09:58:20|20085.6|19995.6|20086.8|19996.8|20088.6|19998.6|20084.8|19994.8|19
1656496710000|2022-06-29 09:58:30|20086.9|19996.9|20086|19996|20086.9|19996.9|20084|19994|25
1656496720000|2022-06-29 09:58:40|20084.8|19994.8|20088.9|19998.9|20089.9|19999.9|20084.8|19994.8|29
1656496730000|2022-06-29 09:58:50|20088.8|19998.8|20090.3|20000.3|20090.6|20000.6|20088.5|19998.5|21
1656496740000|2022-06-29 09:59:00|20090.4|20000.4|20096.3|20006.3|20097.6|20007.6|20090.4|20000.4|30
1656496750000|2022-06-29 09:59:10|20096.7|20006.7|20102.4|20012.4|20108.6|20018.6|20096.7|20006.7|28
1656496760000|2022-06-29 09:59:20|20102.6|20012.6|20099.4|20009.4|20103.7|20013.7|20095.9|20005.9|28
1656496770000|2022-06-29 09:59:30|20098.4|20008.4|20092.2|20002.2|20099.4|20009.4|20091.4|20001.4|25
1656496780000|2022-06-29 09:59:40|20092.1|20002.1|20093.1|20003.1|20098.7|20008.7|20087.3|19997.3|28
1656496790000|2022-06-29 09:59:50|20092.9|20002.9|20095.7|20005.7|20098.2|20008.2|20092.9|20002.9|27
1656496800000|2022-06-29 10:00:00|20093.2|20003.2|20099.9|20009.9|20101|20011|20092.3|20002.3|36
1656496810000|2022-06-29 10:00:10|20103.5|20013.5|20103.7|20013.7|20106.5|20016.5|20096.4|20006.4|35
1656496820000|2022-06-29 10:00:20|20103.5|20013.5|20101.1|20011.1|20104.4|20014.4|20097.6|20007.6|33
1656496830000|2022-06-29 10:00:30|20099.8|20009.8|20104.2|20014.2|20106|20016|20099.8|20009.8|24
1656496840000|2022-06-29 10:00:40|20104.8|20014.8|20099.1|20009.1|20105.7|20015.7|20097.9|20007.9|23
1656496850000|2022-06-29 10:00:50|20098.9|20008.9|20099.9|20009.9|20103.4|20013.4|20098.3|20008.3|32
1656496860000|2022-06-29 10:01:00|20099.7|20009.7|20101|20011|20102.4|20012.4|20095.3|20005.3|24
1656496870000|2022-06-29 10:01:10|20102.9|20012.9|20097.8|20007.8|20102.9|20012.9|20097.8|20007.8|24
1656496880000|2022-06-29 10:01:20|20098.1|20008.1|20101.3|20011.3|20103.6|20013.6|20098.1|20008.1|31
1656496890000|2022-06-29 10:01:30|20102|20012|20098.8|20008.8|20102.7|20012.7|20097.2|20007.2|22
1656496900000|2022-06-29 10:01:40|20097.7|20007.7|20102.2|20012.2|20103.4|20013.4|20095.8|20005.8|24
1656496910000|2022-06-29 10:01:50|20102.3|20012.3|20102.4|20012.4|20104.7|20014.7|20099|20009|21
1656496920000|2022-06-29 10:02:00|20101|20011|20111.4|20021.4|20111.4|20021.4|20095.4|20005.4|30
1656496930000|2022-06-29 10:02:10|20111.1|20021.1|20104.7|20014.7|20111.1|20021.1|20098.2|20008.2|25
1656496940000|2022-06-29 10:02:20|20104.6|20014.6|20102.8|20012.8|20111.5|20021.5|20101.2|20011.2|21
1656496950000|2022-06-29 10:02:30|20104.5|20014.5|20095.6|20005.6|20111.2|20021.2|20095.6|20005.6|19
1656496960000|2022-06-29 10:02:40|20096.1|20006.1|20098.6|20008.6|20109.4|20019.4|20096.1|20006.1|27
1656496970000|2022-06-29 10:02:50|20099.4|20009.4|20098.7|20008.7|20102.3|20012.3|20097.9|20007.9|20
1656496980000|2022-06-29 10:03:00|20098.5|20008.5|20101.2|20011.2|20105|20015|20098.2|20008.2|26
1656496990000|2022-06-29 10:03:10|20101|20011|20101.5|20011.5|20105|20015|20094.2|20004.2|27
1656497000000|2022-06-29 10:03:20|20102.7|20012.7|20103.9|20013.9|20107.3|20017.3|20101.5|20011.5|24
1656497010000|2022-06-29 10:03:30|20104.1|20014.1|20105|20015|20107.3|20017.3|20103.2|20013.2|26
1656497020000|2022-06-29 10:03:40|20105.9|20015.9|20107.6|20017.6|20109.4|20019.4|20104.8|20014.8|22
1656497030000|2022-06-29 10:03:50|20108.6|20018.6|20104.2|20014.2|20108.6|20018.6|20101.7|20011.7|19
1656497040000|2022-06-29 10:04:00|20103.1|20013.1|20105.8|20015.8|20108.5|20018.5|20102.3|20012.3|26
1656497050000|2022-06-29 10:04:10|20108.1|20018.1|20102.9|20012.9|20111.8|20021.8|20102.9|20012.9|28
1656497060000|2022-06-29 10:04:20|20102|20012|20099.5|20009.5|20106.2|20016.2|20097.8|20007.8|25
1656497070000|2022-06-29 10:04:30|20102.2|20012.2|20088.4|19998.4|20102.2|20012.2|20086.7|19996.7|28
1656497080000|2022-06-29 10:04:40|20086|19996|20089.9|19999.9|20091.4|20001.4|20085.4|19995.4|30
1656497090000|2022-06-29 10:04:50|20091.9|20001.9|20093.5|20003.5|20096.3|20006.3|20088.4|19998.4|24
1656497100000|2022-06-29 10:05:00|20091.5|20001.5|20085.7|19995.7|20093.8|20003.8|20083.2|19993.2|30
1656497110000|2022-06-29 10:05:10|20086.6|19996.6|20081.8|19991.8|20087|19997|20079.3|19989.3|30
1656497120000|2022-06-29 10:05:20|20080.9|19990.9|20078.2|19988.2|20080.9|19990.9|20073.5|19983.5|30
1656497130000|2022-06-29 10:05:30|20078.1|19988.1|20084.4|19994.4|20084.4|19994.4|20078.1|19988.1|17
1656497140000|2022-06-29 10:05:40|20083.7|19993.7|20097.3|20007.3|20097.3|20007.3|20082.6|19992.6|30
1656497150000|2022-06-29 10:05:50|20095.9|20005.9|20104|20014|20107.2|20017.2|20095.8|20005.8|36
1656497160000|2022-06-29 10:06:00|20104.2|20014.2|20104.5|20014.5|20105|20015|20103.5|20013.5|29
1656497170000|2022-06-29 10:06:10|20104.4|20014.4|20102.8|20012.8|20105.6|20015.6|20101.7|20011.7|34
1656497180000|2022-06-29 10:06:20|20101.8|20011.8|20100.8|20010.8|20105.6|20015.6|20100.7|20010.7|30
1656497190000|2022-06-29 10:06:30|20101.4|20011.4|20105.8|20015.8|20107|20017|20100.4|20010.4|23
1656497200000|2022-06-29 10:06:40|20107.6|20017.6|20109.9|20019.9|20109.9|20019.9|20105.5|20015.5|22
1656497210000|2022-06-29 10:06:50|20109.3|20019.3|20109.9|20019.9|20109.9|20019.9|20106.9|20016.9|19
1656497220000|2022-06-29 10:07:00|20109.3|20019.3|20123.5|20033.5|20123.7|20033.7|20108.1|20018.1|28
1656497230000|2022-06-29 10:07:10|20125.2|20035.2|20135.8|20045.8|20140.9|20050.9|20125.2|20035.2|40
1656497240000|2022-06-29 10:07:20|20136|20046|20134.4|20044.4|20138.4|20048.4|20128.7|20038.7|35
1656497250000|2022-06-29 10:07:30|20131.5|20041.5|20130.4|20040.4|20131.5|20041.5|20125.1|20035.1|32
1656497260000|2022-06-29 10:07:40|20130.3|20040.3|20125.4|20035.4|20135.6|20045.6|20123.2|20033.2|28
1656497270000|2022-06-29 10:07:50|20126.4|20036.4|20126.4|20036.4|20127.2|20037.2|20121.3|20031.3|28
1656497280000|2022-06-29 10:08:00|20126.5|20036.5|20125.1|20035.1|20129.8|20039.8|20124|20034|28
1656497290000|2022-06-29 10:08:10|20125.4|20035.4|20130.9|20040.9|20131.6|20041.6|20124.8|20034.8|27
1656497300000|2022-06-29 10:08:20|20130.7|20040.7|20127.8|20037.8|20130.7|20040.7|20126.5|20036.5|14
1656497310000|2022-06-29 10:08:30|20126.8|20036.8|20128|20038|20130.5|20040.5|20126.8|20036.8|13
1656497320000|2022-06-29 10:08:40|20128.5|20038.5|20130.4|20040.4|20132.6|20042.6|20128.2|20038.2|15
1656497330000|2022-06-29 10:08:50|20130|20040|20127.7|20037.7|20131.6|20041.6|20120.2|20030.2|17
1656497340000|2022-06-29 10:09:00|20127.1|20037.1|20109.8|20019.8|20127.1|20037.1|20109.8|20019.8|34
1656497350000|2022-06-29 10:09:10|20108.6|20018.6|20111.1|20021.1|20113.8|20023.8|20108.2|20018.2|23
1656497360000|2022-06-29 10:09:20|20109.9|20019.9|20110.9|20020.9|20111.3|20021.3|20108|20018|23
1656497370000|2022-06-29 10:09:30|20113.6|20023.6|20119.1|20029.1|20119.6|20029.6|20113.6|20023.6|25
1656497380000|2022-06-29 10:09:40|20120.5|20030.5|20130|20040|20132.7|20042.7|20120.5|20030.5|21
1656497390000|2022-06-29 10:09:50|20127.9|20037.9|20123.7|20033.7|20131.7|20041.7|20123.7|20033.7|17
1656497400000|2022-06-29 10:10:00|20124.1|20034.1|20127.1|20037.1|20129.2|20039.2|20123.4|20033.4|32
1656497410000|2022-06-29 10:10:10|20120|20030|20120.5|20030.5|20127.1|20037.1|20118.2|20028.2|20
1656497420000|2022-06-29 10:10:20|20118.6|20028.6|20117.4|20027.4|20120.6|20030.6|20117.4|20027.4|22
1656497430000|2022-06-29 10:10:30|20117.6|20027.6|20121.2|20031.2|20123.3|20033.3|20116.8|20026.8|22
1656497440000|2022-06-29 10:10:40|20121.3|20031.3|20128.9|20038.9|20130.1|20040.1|20121.3|20031.3|30
1656497450000|2022-06-29 10:10:50|20130.9|20040.9|20128|20038|20131.4|20041.4|20127.1|20037.1|17
1656497460000|2022-06-29 10:11:00|20127.7|20037.7|20129.2|20039.2|20129.7|20039.7|20127.4|20037.4|18
1656497470000|2022-06-29 10:11:10|20129|20039|20129.1|20039.1|20129.7|20039.7|20127|20037|29
1656497480000|2022-06-29 10:11:20|20129|20039|20128.6|20038.6|20131.7|20041.7|20127.8|20037.8|23
1656497490000|2022-06-29 10:11:30|20128.7|20038.7|20128.8|20038.8|20130.9|20040.9|20128.1|20038.1|18
1656497500000|2022-06-29 10:11:40|20128.5|20038.5|20130.8|20040.8|20132.7|20042.7|20127.4|20037.4|19
1656497510000|2022-06-29 10:11:50|20131.3|20041.3|20133.7|20043.7|20133.8|20043.8|20129.8|20039.8|27
1656497520000|2022-06-29 10:12:00|20133.6|20043.6|20137.5|20047.5|20137.5|20047.5|20130.4|20040.4|28
1656497530000|2022-06-29 10:12:10|20137.2|20047.2|20138.2|20048.2|20141.6|20051.6|20136.5|20046.5|32
1656497540000|2022-06-29 10:12:20|20138|20048|20131.8|20041.8|20140.2|20050.2|20129.3|20039.3|34
1656497550000|2022-06-29 10:12:30|20131.6|20041.6|20126.8|20036.8|20132.9|20042.9|20126.8|20036.8|29
1656497560000|2022-06-29 10:12:40|20126.5|20036.5|20122.7|20032.7|20127.7|20037.7|20122.5|20032.5|29
1656497570000|2022-06-29 10:12:50|20123.3|20033.3|20122.3|20032.3|20123.3|20033.3|20121.4|20031.4|14
1656497580000|2022-06-29 10:13:00|20121.9|20031.9|20121.6|20031.6|20123|20033|20120.5|20030.5|25
1656497590000|2022-06-29 10:13:10|20120.7|20030.7|20119.5|20029.5|20122.4|20032.4|20115.9|20025.9|29
1656497600000|2022-06-29 10:13:20|20121.2|20031.2|20117.4|20027.4|20122.2|20032.2|20115.7|20025.7|19
1656497610000|2022-06-29 10:13:30|20116.7|20026.7|20116.3|20026.3|20120.4|20030.4|20114|20024|28
1656497620000|2022-06-29 10:13:40|20115.3|20025.3|20129.4|20039.4|20133.2|20043.2|20114.6|20024.6|34
1656497630000|2022-06-29 10:13:50|20129.5|20039.5|20135.8|20045.8|20136.7|20046.7|20128.8|20038.8|35
1656497640000|2022-06-29 10:14:00|20124.5|20034.5|20128.9|20038.9|20131.6|20041.6|20124.5|20034.5|21
1656497650000|2022-06-29 10:14:10|20128.8|20038.8|20132.2|20042.2|20132.5|20042.5|20128.7|20038.7|33
1656497660000|2022-06-29 10:14:20|20132.1|20042.1|20131.7|20041.7|20134.7|20044.7|20130.8|20040.8|31
1656497670000|2022-06-29 10:14:30|20131.2|20041.2|20132.4|20042.4|20133.6|20043.6|20130.6|20040.6|28
1656497680000|2022-06-29 10:14:40|20132.3|20042.3|20132.3|20042.3|20133.9|20043.9|20130.7|20040.7|30
1656497690000|2022-06-29 10:14:50|20132.5|20042.5|20130.5|20040.5|20133.5|20043.5|20130.3|20040.3|26
1656497700000|2022-06-29 10:15:00|20131.1|20041.1|20131.1|20041.1|20133.5|20043.5|20131.1|20041.1|31
1656497710000|2022-06-29 10:15:10|20131.4|20041.4|20136.2|20046.2|20136.8|20046.8|20131.4|20041.4|30
1656497720000|2022-06-29 10:15:20|20135.1|20045.1|20137.7|20047.7|20140.3|20050.3|20134.1|20044.1|25
1656497730000|2022-06-29 10:15:30|20137.8|20047.8|20148.1|20058.1|20148.7|20058.7|20137.7|20047.7|36
1656497740000|2022-06-29 10:15:40|20151|20061|20147.5|20057.5|20151.5|20061.5|20145.7|20055.7|20
1656497750000|2022-06-29 10:15:50|20146.9|20056.9|20147.8|20057.8|20152.9|20062.9|20145.2|20055.2|28
1656497760000|2022-06-29 10:16:00|20147.9|20057.9|20144.3|20054.3|20149.4|20059.4|20144.3|20054.3|20
1656497770000|2022-06-29 10:16:10|20142.2|20052.2|20137.7|20047.7|20150.1|20060.1|20137.7|20047.7|33
1656497780000|2022-06-29 10:16:20|20145.9|20055.9|20149.3|20059.3|20151.2|20061.2|20145.2|20055.2|30
1656497790000|2022-06-29 10:16:30|20147.7|20057.7|20149.1|20059.1|20152.1|20062.1|20147.6|20057.6|28
1656497800000|2022-06-29 10:16:40|20147.9|20057.9|20143.7|20053.7|20152.5|20062.5|20143.7|20053.7|19
1656497810000|2022-06-29 10:16:50|20143.2|20053.2|20140.6|20050.6|20143.2|20053.2|20136.2|20046.2|31
1656497820000|2022-06-29 10:17:00|20139.9|20049.9|20136|20046|20140.6|20050.6|20136|20046|19
1656497830000|2022-06-29 10:17:10|20135.2|20045.2|20131.4|20041.4|20135.6|20045.6|20124.3|20034.3|26
1656497840000|2022-06-29 10:17:20|20129.4|20039.4|20127.6|20037.6|20130.3|20040.3|20123.1|20033.1|16
1656497850000|2022-06-29 10:17:30|20127.3|20037.3|20122.2|20032.2|20127.3|20037.3|20118.5|20028.5|22
1656497860000|2022-06-29 10:17:40|20121|20031|20127.3|20037.3|20127.3|20037.3|20121|20031|20
1656497870000|2022-06-29 10:17:50|20123.5|20033.5|20123.1|20033.1|20124.1|20034.1|20121.1|20031.1|30
1656497880000|2022-06-29 10:18:00|20122.8|20032.8|20124.1|20034.1|20127|20037|20122.2|20032.2|26
1656497890000|2022-06-29 10:18:10|20123.9|20033.9|20119.4|20029.4|20123.9|20033.9|20117.5|20027.5|19
1656497900000|2022-06-29 10:18:20|20118.8|20028.8|20122.2|20032.2|20123.6|20033.6|20116.2|20026.2|24
1656497910000|2022-06-29 10:18:30|20122.7|20032.7|20121|20031|20123.3|20033.3|20119|20029|19
1656497920000|2022-06-29 10:18:40|20121.6|20031.6|20121.2|20031.2|20123.8|20033.8|20117.8|20027.8|24
1656497930000|2022-06-29 10:18:50|20117.7|20027.7|20116|20026|20117.9|20027.9|20114.1|20024.1|22
1656497940000|2022-06-29 10:19:00|20117.1|20027.1|20116.7|20026.7|20119|20029|20115.1|20025.1|20
1656497950000|2022-06-29 10:19:10|20116.2|20026.2|20116.1|20026.1|20119|20029|20114.7|20024.7|20
1656497960000|2022-06-29 10:19:20|20115.4|20025.4|20111.9|20021.9|20116.2|20026.2|20110.1|20020.1|29
1656497970000|2022-06-29 10:19:30|20111.5|20021.5|20108.9|20018.9|20111.5|20021.5|20108.2|20018.2|23
1656497980000|2022-06-29 10:19:40|20108.1|20018.1|20113.6|20023.6|20116.1|20026.1|20107.8|20017.8|29
1656497990000|2022-06-29 10:19:50|20113.3|20023.3|20111.4|20021.4|20116.5|20026.5|20111.4|20021.4|26
1656498000000|2022-06-29 10:20:00|20111.7|20021.7|20110.5|20020.5|20113.9|20023.9|20107.3|20017.3|30
1656498010000|2022-06-29 10:20:10|20110.2|20020.2|20109.2|20019.2|20110.9|20020.9|20109.2|20019.2|14
1656498020000|2022-06-29 10:20:20|20109.7|20019.7|20113.6|20023.6|20113.6|20023.6|20109.7|20019.7|21
1656498030000|2022-06-29 10:20:30|20118|20028|20119.8|20029.8|20122|20032|20114|20024|37
1656498040000|2022-06-29 10:20:40|20121.4|20031.4|20133.6|20043.6|20133.6|20043.6|20120.3|20030.3|27
1656498050000|2022-06-29 10:20:50|20131.8|20041.8|20133.4|20043.4|20134.1|20044.1|20131.7|20041.7|17
1656498060000|2022-06-29 10:21:00|20133.6|20043.6|20130.9|20040.9|20134.4|20044.4|20129.9|20039.9|25
1656498070000|2022-06-29 10:21:10|20132.2|20042.2|20132.5|20042.5|20133.8|20043.8|20129.5|20039.5|25
1656498080000|2022-06-29 10:21:20|20129.7|20039.7|20130.1|20040.1|20133.3|20043.3|20128.5|20038.5|24
1656498090000|2022-06-29 10:21:30|20132.5|20042.5|20132.5|20042.5|20134.7|20044.7|20130.1|20040.1|22
1656498100000|2022-06-29 10:21:40|20134.7|20044.7|20125.9|20035.9|20134.7|20044.7|20125.8|20035.8|27
1656498110000|2022-06-29 10:21:50|20127.2|20037.2|20128.3|20038.3|20128.3|20038.3|20125.5|20035.5|16
1656498120000|2022-06-29 10:22:00|20126.5|20036.5|20121.8|20031.8|20128.3|20038.3|20115.5|20025.5|25
1656498130000|2022-06-29 10:22:10|20121.2|20031.2|20117|20027|20121.2|20031.2|20114.2|20024.2|22
1656498140000|2022-06-29 10:22:20|20117.5|20027.5|20112|20022|20119.2|20029.2|20111|20021|24
1656498150000|2022-06-29 10:22:30|20113.1|20023.1|20122.8|20032.8|20123.8|20033.8|20111.6|20021.6|20
1656498160000|2022-06-29 10:22:40|20124.5|20034.5|20139.9|20049.9|20139.9|20049.9|20120.3|20030.3|36
1656498170000|2022-06-29 10:22:50|20140.1|20050.1|20141.9|20051.9|20146.2|20056.2|20139.4|20049.4|34
1656498180000|2022-06-29 10:23:00|20142|20052|20141.6|20051.6|20142.9|20052.9|20138.9|20048.9|16
1656498190000|2022-06-29 10:23:10|20141.7|20051.7|20140.7|20050.7|20143.3|20053.3|20139.2|20049.2|18
1656498200000|2022-06-29 10:23:20|20140.2|20050.2|20142.2|20052.2|20143.8|20053.8|20140.2|20050.2|27
1656498210000|2022-06-29 10:23:30|20142|20052|20138.5|20048.5|20142|20052|20138.5|20048.5|22
1656498220000|2022-06-29 10:23:40|20137.1|20047.1|20140.8|20050.8|20141.3|20051.3|20133.7|20043.7|31
1656498230000|2022-06-29 10:23:50|20140.3|20050.3|20140.7|20050.7|20142.5|20052.5|20140.1|20050.1|15
1656498240000|2022-06-29 10:24:00|20140.2|20050.2|20142.4|20052.4|20142.4|20052.4|20139.9|20049.9|20
1656498250000|2022-06-29 10:24:10|20142.3|20052.3|20142.3|20052.3|20143.9|20053.9|20141.7|20051.7|16
1656498260000|2022-06-29 10:24:20|20141.7|20051.7|20123.8|20033.8|20143.2|20053.2|20123.8|20033.8|35
1656498270000|2022-06-29 10:24:30|20123.4|20033.4|20118.4|20028.4|20124.6|20034.6|20117.6|20027.6|27
1656498280000|2022-06-29 10:24:40|20117.3|20027.3|20109.8|20019.8|20119.9|20029.9|20106.1|20016.1|35
1656498290000|2022-06-29 10:24:50|20109.7|20019.7|20106.5|20016.5|20112.5|20022.5|20104.9|20014.9|35
1656498300000|2022-06-29 10:25:00|20107.2|20017.2|20106.5|20016.5|20109.4|20019.4|20104.2|20014.2|18
1656498310000|2022-06-29 10:25:10|20106.1|20016.1|20105.2|20015.2|20107.2|20017.2|20105|20015|33
1656498320000|2022-06-29 10:25:20|20104.9|20014.9|20105.7|20015.7|20106.4|20016.4|20104.9|20014.9|20
1656498330000|2022-06-29 10:25:30|20105.6|20015.6|20115.9|20025.9|20116.6|20026.6|20105.6|20015.6|26
1656498340000|2022-06-29 10:25:40|20113.3|20023.3|20107|20017|20113.4|20023.4|20105.4|20015.4|27
1656498350000|2022-06-29 10:25:50|20106.9|20016.9|20111.5|20021.5|20111.5|20021.5|20106.3|20016.3|23
1656498360000|2022-06-29 10:26:00|20111.9|20021.9|20116.8|20026.8|20118.1|20028.1|20111.9|20021.9|24
1656498370000|2022-06-29 10:26:10|20116|20026|20129.9|20039.9|20130.4|20040.4|20116|20026|35
1656498380000|2022-06-29 10:26:20|20129.7|20039.7|20131.2|20041.2|20132.8|20042.8|20129.2|20039.2|27
1656498390000|2022-06-29 10:26:30|20131.4|20041.4|20131.8|20041.8|20132.6|20042.6|20127.4|20037.4|23
1656498400000|2022-06-29 10:26:40|20131.9|20041.9|20131.5|20041.5|20132.2|20042.2|20131.2|20041.2|16
1656498410000|2022-06-29 10:26:50|20131.7|20041.7|20134.1|20044.1|20139.5|20049.5|20130.9|20040.9|27
1656498420000|2022-06-29 10:27:00|20135.9|20045.9|20136.3|20046.3|20140|20050|20131.8|20041.8|27
1656498430000|2022-06-29 10:27:10|20136|20046|20136.5|20046.5|20137.2|20047.2|20136|20046|15
1656498440000|2022-06-29 10:27:20|20136|20046|20143.6|20053.6|20145.4|20055.4|20134.3|20044.3|25
1656498450000|2022-06-29 10:27:30|20140.6|20050.6|20140.7|20050.7|20144.9|20054.9|20139.4|20049.4|19
1656498460000|2022-06-29 10:27:40|20140.1|20050.1|20143.1|20053.1|20144.9|20054.9|20140.1|20050.1|18
1656498470000|2022-06-29 10:27:50|20143.9|20053.9|20140.8|20050.8|20145.1|20055.1|20140.4|20050.4|15
1656498480000|2022-06-29 10:28:00|20141.3|20051.3|20136.2|20046.2|20145.7|20055.7|20136|20046|26
1656498490000|2022-06-29 10:28:10|20136.7|20046.7|20136.4|20046.4|20136.9|20046.9|20133.5|20043.5|24
1656498500000|2022-06-29 10:28:20|20135.9|20045.9|20141.6|20051.6|20143.1|20053.1|20133.8|20043.8|22
1656498510000|2022-06-29 10:28:30|20141.8|20051.8|20140.1|20050.1|20144.2|20054.2|20139.4|20049.4|20
1656498520000|2022-06-29 10:28:40|20139.5|20049.5|20141.6|20051.6|20143.5|20053.5|20138.4|20048.4|18
1656498530000|2022-06-29 10:28:50|20142.5|20052.5|20145.4|20055.4|20145.6|20055.6|20142.5|20052.5|19
1656498540000|2022-06-29 10:29:00|20142.9|20052.9|20131.2|20041.2|20145.4|20055.4|20130|20040|28
1656498550000|2022-06-29 10:29:10|20131.5|20041.5|20122.6|20032.6|20131.5|20041.5|20120.7|20030.7|25
1656498560000|2022-06-29 10:29:20|20120.7|20030.7|20122.6|20032.6|20125.4|20035.4|20118.6|20028.6|27
1656498570000|2022-06-29 10:29:30|20116.8|20026.8|20120.6|20030.6|20123.6|20033.6|20116.3|20026.3|26
1656498580000|2022-06-29 10:29:40|20121.2|20031.2|20121.9|20031.9|20125.3|20035.3|20119.6|20029.6|22
1656498590000|2022-06-29 10:29:50|20125.3|20035.3|20120.3|20030.3|20125.6|20035.6|20119.6|20029.6|23
1656498600000|2022-06-29 10:30:00|20124.6|20034.6|20125.5|20035.5|20125.7|20035.7|20121.7|20031.7|13
1656498610000|2022-06-29 10:30:10|20122.1|20032.1|20122.7|20032.7|20123.7|20033.7|20119.2|20029.2|20
1656498620000|2022-06-29 10:30:20|20123.2|20033.2|20131.7|20041.7|20132.5|20042.5|20122.4|20032.4|25
1656498630000|2022-06-29 10:30:30|20131|20041|20135.8|20045.8|20138.1|20048.1|20131|20041|24
1656498640000|2022-06-29 10:30:40|20135|20045|20115|20025|20136.1|20046.1|20114|20024|27
1656498650000|2022-06-29 10:30:50|20115.5|20025.5|20104.3|20014.3|20115.5|20025.5|20104.2|20014.2|27
1656498660000|2022-06-29 10:31:00|20105|20015|20101.5|20011.5|20106.7|20016.7|20101.2|20011.2|26
1656498670000|2022-06-29 10:31:10|20101.4|20011.4|20098.5|20008.5|20101.9|20011.9|20098.5|20008.5|15
1656498680000|2022-06-29 10:31:20|20097.7|20007.7|20089.2|19999.2|20100.2|20010.2|20087.4|19997.4|33
1656498690000|2022-06-29 10:31:30|20089.4|19999.4|20088.7|19998.7|20091.1|20001.1|20087.8|19997.8|30
1656498700000|2022-06-29 10:31:40|20089.1|19999.1|20093.1|20003.1|20102.8|20012.8|20086.7|19996.7|29
1656498710000|2022-06-29 10:31:50|20098.3|20008.3|20092.2|20002.2|20098.3|20008.3|20090.8|20000.8|27
1656498720000|2022-06-29 10:32:00|20092.6|20002.6|20092.3|20002.3|20093.9|20003.9|20091.4|20001.4|20
1656498730000|2022-06-29 10:32:10|20094|20004|20098|20008|20098.9|20008.9|20092.3|20002.3|18
1656498740000|2022-06-29 10:32:20|20098.2|20008.2|20103.9|20013.9|20106.7|20016.7|20096.7|20006.7|17
1656498750000|2022-06-29 10:32:30|20102.3|20012.3|20087.8|19997.8|20102.3|20012.3|20087.4|19997.4|27
1656498760000|2022-06-29 10:32:40|20087|19997|20084.5|19994.5|20087.7|19997.7|20082.9|19992.9|24
1656498770000|2022-06-29 10:32:50|20083.2|19993.2|20088.6|19998.6|20091.6|20001.6|20083.2|19993.2|28
1656498780000|2022-06-29 10:33:00|20088.5|19998.5|20096|20006|20096|20006|20085.3|19995.3|26
1656498790000|2022-06-29 10:33:10|20096.3|20006.3|20092.4|20002.4|20102.6|20012.6|20090.4|20000.4|29
1656498800000|2022-06-29 10:33:20|20092|20002|20092.8|20002.8|20093.7|20003.7|20089.1|19999.1|24
1656498810000|2022-06-29 10:33:30|20092.9|20002.9|20097|20007|20099.6|20009.6|20089.9|19999.9|25
1656498820000|2022-06-29 10:33:40|20096.9|20006.9|20102.9|20012.9|20105.2|20015.2|20094.6|20004.6|24
1656498830000|2022-06-29 10:33:50|20104.9|20014.9|20103.3|20013.3|20104.9|20014.9|20097.6|20007.6|27
1656498840000|2022-06-29 10:34:00|20102.9|20012.9|20112.2|20022.2|20112.2|20022.2|20102|20012|37
1656498850000|2022-06-29 10:34:10|20112.1|20022.1|20094.5|20004.5|20116.1|20026.1|20094.5|20004.5|32
1656498860000|2022-06-29 10:34:20|20094|20004|20084.9|19994.9|20094|20004|20084.1|19994.1|22
1656498870000|2022-06-29 10:34:30|20084.5|19994.5|20086.3|19996.3|20086.9|19996.9|20084.5|19994.5|22
1656498880000|2022-06-29 10:34:40|20086.4|19996.4|20086.3|19996.3|20087.1|19997.1|20082.5|19992.5|27
1656498890000|2022-06-29 10:34:50|20085.8|19995.8|20087.8|19997.8|20088.4|19998.4|20083.9|19993.9|27
1656498900000|2022-06-29 10:35:00|20086.9|19996.9|20085.6|19995.6|20088|19998|20085.6|19995.6|19
1656498910000|2022-06-29 10:35:10|20087.2|19997.2|20083.9|19993.9|20087.6|19997.6|20083.9|19993.9|25
1656498920000|2022-06-29 10:35:20|20085.3|19995.3|20085.7|19995.7|20087.3|19997.3|20083.8|19993.8|18
1656498930000|2022-06-29 10:35:30|20084.3|19994.3|20088.5|19998.5|20090.2|20000.2|20083.5|19993.5|25
1656498940000|2022-06-29 10:35:40|20088.4|19998.4|20092.4|20002.4|20099.2|20009.2|20088.4|19998.4|33
1656498950000|2022-06-29 10:35:50|20092.1|20002.1|20090.6|20000.6|20094|20004|20089|19999|32
1656498960000|2022-06-29 10:36:00|20092.2|20002.2|20101.8|20011.8|20101.8|20011.8|20091.4|20001.4|28
1656498970000|2022-06-29 10:36:10|20101.6|20011.6|20101.7|20011.7|20104|20014|20092.1|20002.1|35
1656498980000|2022-06-29 10:36:20|20101.8|20011.8|20101.7|20011.7|20101.8|20011.8|20101|20011|16
1656498990000|2022-06-29 10:36:30|20101.6|20011.6|20109.5|20019.5|20111|20021|20101.6|20011.6|31
1656499000000|2022-06-29 10:36:40|20110.4|20020.4|20108.3|20018.3|20114.2|20024.2|20107.9|20017.9|23
1656499010000|2022-06-29 10:36:50|20108|20018|20112.8|20022.8|20113.7|20023.7|20108|20018|26
1656499020000|2022-06-29 10:37:00|20112.9|20022.9|20113.3|20023.3|20115.1|20025.1|20108.7|20018.7|22
1656499030000|2022-06-29 10:37:10|20105.9|20015.9|20101.1|20011.1|20110.3|20020.3|20098.4|20008.4|36
1656499040000|2022-06-29 10:37:20|20102.3|20012.3|20101.5|20011.5|20103.3|20013.3|20100.7|20010.7|29
1656499050000|2022-06-29 10:37:30|20101.4|20011.4|20101.1|20011.1|20104.4|20014.4|20101.1|20011.1|22
1656499060000|2022-06-29 10:37:40|20101|20011|20101|20011|20106.8|20016.8|20099.6|20009.6|28
1656499070000|2022-06-29 10:37:50|20101.1|20011.1|20099.6|20009.6|20103.1|20013.1|20099.1|20009.1|22
1656499080000|2022-06-29 10:38:00|20099.2|20009.2|20098.6|20008.6|20101.6|20011.6|20097.4|20007.4|28
1656499090000|2022-06-29 10:38:10|20099.2|20009.2|20097.9|20007.9|20099.6|20009.6|20095.1|20005.1|20
1656499100000|2022-06-29 10:38:20|20097.4|20007.4|20098.3|20008.3|20098.3|20008.3|20096.9|20006.9|14
1656499110000|2022-06-29 10:38:30|20098.9|20008.9|20107.9|20017.9|20107.9|20017.9|20097.5|20007.5|22
1656499120000|2022-06-29 10:38:40|20108.4|20018.4|20110.3|20020.3|20112.5|20022.5|20103.8|20013.8|29
1656499130000|2022-06-29 10:38:50|20109.9|20019.9|20120.4|20030.4|20121.2|20031.2|20109.3|20019.3|28
1656499140000|2022-06-29 10:39:00|20120.2|20030.2|20122.9|20032.9|20125.1|20035.1|20120.2|20030.2|32
1656499150000|2022-06-29 10:39:10|20123.1|20033.1|20119.5|20029.5|20126.1|20036.1|20119.4|20029.4|17
1656499160000|2022-06-29 10:39:20|20119.1|20029.1|20113.2|20023.2|20120.1|20030.1|20112.5|20022.5|17
1656499170000|2022-06-29 10:39:30|20116.9|20026.9|20120.8|20030.8|20123.2|20033.2|20110.2|20020.2|31
1656499180000|2022-06-29 10:39:40|20120.7|20030.7|20126.4|20036.4|20127.8|20037.8|20120.7|20030.7|17
1656499190000|2022-06-29 10:39:50|20126.2|20036.2|20105.9|20015.9|20128.8|20038.8|20103.9|20013.9|29
1656499200000|2022-06-29 10:40:00|20105.2|20015.2|20114.7|20024.7|20121.5|20031.5|20105.2|20015.2|34
1656499210000|2022-06-29 10:40:10|20117.1|20027.1|20121.8|20031.8|20122.4|20032.4|20116|20026|24
1656499220000|2022-06-29 10:40:20|20120.6|20030.6|20126.6|20036.6|20126.6|20036.6|20120.6|20030.6|29
1656499230000|2022-06-29 10:40:30|20123.4|20033.4|20104.1|20014.1|20123.4|20033.4|20104.1|20014.1|25
1656499240000|2022-06-29 10:40:40|20103.9|20013.9|20100.2|20010.2|20105.9|20015.9|20097.9|20007.9|25
1656499250000|2022-06-29 10:40:50|20098.9|20008.9|20101.4|20011.4|20106.7|20016.7|20097.2|20007.2|29
1656499260000|2022-06-29 10:41:00|20101.3|20011.3|20101.3|20011.3|20107|20017|20099.5|20009.5|27
1656499270000|2022-06-29 10:41:10|20101.7|20011.7|20100.4|20010.4|20102|20012|20098.6|20008.6|27
1656499280000|2022-06-29 10:41:20|20100.8|20010.8|20098.5|20008.5|20100.8|20010.8|20098.4|20008.4|25
1656499290000|2022-06-29 10:41:30|20098.1|20008.1|20105|20015|20105|20015|20098.1|20008.1|28
1656499300000|2022-06-29 10:41:40|20105.1|20015.1|20114.1|20024.1|20114.3|20024.3|20104.9|20014.9|35
1656499310000|2022-06-29 10:41:50|20114.2|20024.2|20117.6|20027.6|20118.8|20028.8|20113.8|20023.8|29
1656499320000|2022-06-29 10:42:00|20117.5|20027.5|20114.1|20024.1|20117.7|20027.7|20113.6|20023.6|21
1656499330000|2022-06-29 10:42:10|20113.6|20023.6|20121.2|20031.2|20121.3|20031.3|20112.5|20022.5|16
1656499340000|2022-06-29 10:42:20|20121.1|20031.1|20114.6|20024.6|20121.1|20031.1|20113.7|20023.7|15
1656499350000|2022-06-29 10:42:30|20115.1|20025.1|20114.7|20024.7|20115.1|20025.1|20114.5|20024.5|20
1656499360000|2022-06-29 10:42:40|20114.8|20024.8|20110.3|20020.3|20115.1|20025.1|20110.3|20020.3|14
1656499370000|2022-06-29 10:42:50|20110.5|20020.5|20110.9|20020.9|20111|20021|20107.4|20017.4|16
1656499380000|2022-06-29 10:43:00|20110.5|20020.5|20114.9|20024.9|20116.2|20026.2|20110.1|20020.1|25
1656499390000|2022-06-29 10:43:10|20114.8|20024.8|20121.3|20031.3|20122|20032|20114.6|20024.6|32
1656499400000|2022-06-29 10:43:20|20121.5|20031.5|20122.5|20032.5|20123.7|20033.7|20120.7|20030.7|24
1656499410000|2022-06-29 10:43:30|20122.6|20032.6|20140.8|20050.8|20142.3|20052.3|20122.6|20032.6|28
1656499420000|2022-06-29 10:43:40|20140.3|20050.3|20112.4|20022.4|20141.9|20051.9|20111.9|20021.9|29
1656499430000|2022-06-29 10:43:50|20112.3|20022.3|20108.5|20018.5|20114|20024|20105.4|20015.4|27
1656499440000|2022-06-29 10:44:00|20108.6|20018.6|20106.1|20016.1|20109.1|20019.1|20105.3|20015.3|22
1656499450000|2022-06-29 10:44:10|20106|20016|20111.6|20021.6|20111.6|20021.6|20104.5|20014.5|30
1656499460000|2022-06-29 10:44:20|20110.7|20020.7|20117.1|20027.1|20118.2|20028.2|20110|20020|32
1656499470000|2022-06-29 10:44:30|20117.4|20027.4|20114.9|20024.9|20121.9|20031.9|20106.6|20016.6|30
1656499480000|2022-06-29 10:44:40|20114.8|20024.8|20105.1|20015.1|20116.2|20026.2|20105.1|20015.1|25
1656499490000|2022-06-29 10:44:50|20107.7|20017.7|20101.3|20011.3|20107.7|20017.7|20092.4|20002.4|21
1656499500000|2022-06-29 10:45:00|20100.6|20010.6|20095.3|20005.3|20102.6|20012.6|20091.9|20001.9|23
1656499510000|2022-06-29 10:45:10|20095.4|20005.4|20110.8|20020.8|20111.3|20021.3|20094.5|20004.5|31
1656499520000|2022-06-29 10:45:20|20111.8|20021.8|20110|20020|20112|20022|20108.3|20018.3|30
1656499530000|2022-06-29 10:45:30|20110.1|20020.1|20109.9|20019.9|20110.5|20020.5|20108.3|20018.3|26
1656499540000|2022-06-29 10:45:40|20108.9|20018.9|20110.8|20020.8|20111.1|20021.1|20108.9|20018.9|30
1656499550000|2022-06-29 10:45:50|20112.7|20022.7|20113.7|20023.7|20122.4|20032.4|20111.7|20021.7|24
1656499560000|2022-06-29 10:46:00|20113.9|20023.9|20118.1|20028.1|20127.7|20037.7|20112.1|20022.1|27
1656499570000|2022-06-29 10:46:10|20119.3|20029.3|20110.1|20020.1|20119.3|20029.3|20105.8|20015.8|20
1656499580000|2022-06-29 10:46:20|20105.8|20015.8|20102.5|20012.5|20110.3|20020.3|20098.7|20008.7|31
1656499590000|2022-06-29 10:46:30|20102.8|20012.8|20091.7|20001.7|20103|20013|20087.6|19997.6|27
1656499600000|2022-06-29 10:46:40|20091.9|20001.9|20087.7|19997.7|20091.9|20001.9|20084.3|19994.3|24
1656499610000|2022-06-29 10:46:50|20087.9|19997.9|20085.2|19995.2|20088|19998|20082.5|19992.5|31
1656499620000|2022-06-29 10:47:00|20083.9|19993.9|20071.8|19981.8|20086.6|19996.6|20069.5|19979.5|25
1656499630000|2022-06-29 10:47:10|20072.3|19982.3|20059.2|19969.2|20076.1|19986.1|20058.8|19968.8|32
1656499640000|2022-06-29 10:47:20|20059.3|19969.3|20058.7|19968.7|20072.8|19982.8|20056.3|19966.3|33
1656499650000|2022-06-29 10:47:30|20059|19969|20067|19977|20067.6|19977.6|20057.3|19967.3|35
1656499660000|2022-06-29 10:47:40|20066|19976|20070.3|19980.3|20080.6|19990.6|20064.7|19974.7|24
1656499670000|2022-06-29 10:47:50|20068.9|19978.9|20067.1|19977.1|20071.4|19981.4|20059.9|19969.9|29
1656499680000|2022-06-29 10:48:00|20075.9|19985.9|20065.8|19975.8|20075.9|19985.9|20063.9|19973.9|21
1656499690000|2022-06-29 10:48:10|20065.1|19975.1|20072.2|19982.2|20074.1|19984.1|20064.4|19974.4|32
1656499700000|2022-06-29 10:48:20|20072.5|19982.5|20101.3|20011.3|20106.8|20016.8|20072|19982|37
1656499710000|2022-06-29 10:48:30|20102.3|20012.3|20105.5|20015.5|20110|20020|20100.3|20010.3|34
1656499720000|2022-06-29 10:48:40|20104.9|20014.9|20101.2|20011.2|20110.3|20020.3|20099.1|20009.1|35
1656499730000|2022-06-29 10:48:50|20101.1|20011.1|20101.9|20011.9|20103.9|20013.9|20100.5|20010.5|31
1656499740000|2022-06-29 10:49:00|20103.6|20013.6|20107.7|20017.7|20111.3|20021.3|20101.6|20011.6|30
1656499750000|2022-06-29 10:49:10|20107.8|20017.8|20109.9|20019.9|20115.1|20025.1|20107|20017|29
1656499760000|2022-06-29 10:49:20|20110.4|20020.4|20108.6|20018.6|20111.6|20021.6|20106.5|20016.5|34
1656499770000|2022-06-29 10:49:30|20108.9|20018.9|20117.1|20027.1|20117.1|20027.1|20107.3|20017.3|34
1656499780000|2022-06-29 10:49:40|20116.4|20026.4|20158.7|20068.7|20165|20075|20114.5|20024.5|36
1656499790000|2022-06-29 10:49:50|20160.4|20070.4|20151.8|20061.8|20160.4|20070.4|20149.4|20059.4|32
1656499800000|2022-06-29 10:50:00|20150.2|20060.2|20153.1|20063.1|20158.5|20068.5|20149.9|20059.9|37
1656499810000|2022-06-29 10:50:10|20152.4|20062.4|20169.5|20079.5|20169.5|20079.5|20150.9|20060.9|37
1656499820000|2022-06-29 10:50:20|20170.4|20080.4|20161.6|20071.6|20172.7|20082.7|20157.1|20067.1|32
1656499830000|2022-06-29 10:50:30|20161.1|20071.1|20143.8|20053.8|20163.9|20073.9|20137.3|20047.3|32
1656499840000|2022-06-29 10:50:40|20143.7|20053.7|20148.5|20058.5|20148.5|20058.5|20138|20048|32
1656499850000|2022-06-29 10:50:50|20148.2|20058.2|20134|20044|20148.2|20058.2|20131.3|20041.3|32
1656499860000|2022-06-29 10:51:00|20133.5|20043.5|20142.1|20052.1|20145.3|20055.3|20133.5|20043.5|37
1656499870000|2022-06-29 10:51:10|20142.6|20052.6|20142.5|20052.5|20150.7|20060.7|20141.6|20051.6|34
1656499880000|2022-06-29 10:51:20|20144.6|20054.6|20141.8|20051.8|20144.6|20054.6|20140.6|20050.6|23
1656499890000|2022-06-29 10:51:30|20143.1|20053.1|20143.8|20053.8|20147.4|20057.4|20141.3|20051.3|30
1656499900000|2022-06-29 10:51:40|20143.3|20053.3|20145.7|20055.7|20147.3|20057.3|20142.9|20052.9|26
1656499910000|2022-06-29 10:51:50|20145|20055|20135.1|20045.1|20148.3|20058.3|20135.1|20045.1|23
1656499920000|2022-06-29 10:52:00|20134.5|20044.5|20133.1|20043.1|20136.2|20046.2|20132.2|20042.2|22
1656499930000|2022-06-29 10:52:10|20133.4|20043.4|20133|20043|20137|20047|20130.9|20040.9|26
1656499940000|2022-06-29 10:52:20|20133.8|20043.8|20129.5|20039.5|20133.8|20043.8|20119.3|20029.3|29
1656499950000|2022-06-29 10:52:30|20129.6|20039.6|20133.5|20043.5|20134.8|20044.8|20126.9|20036.9|19
1656499960000|2022-06-29 10:52:40|20128.4|20038.4|20123.4|20033.4|20131.1|20041.1|20123|20033|21
1656499970000|2022-06-29 10:52:50|20123.5|20033.5|20126.3|20036.3|20127.8|20037.8|20122.8|20032.8|24
1656499980000|2022-06-29 10:53:00|20117.5|20027.5|20126.9|20036.9|20129.1|20039.1|20117.4|20027.4|24
1656499990000|2022-06-29 10:53:10|20125.5|20035.5|20130.4|20040.4|20133.5|20043.5|20121.1|20031.1|27
1656500000000|2022-06-29 10:53:20|20133.6|20043.6|20133.5|20043.5|20137|20047|20127|20037|27
1656500010000|2022-06-29 10:53:30|20132.3|20042.3|20138.6|20048.6|20143.5|20053.5|20132.3|20042.3|37
1656500020000|2022-06-29 10:53:40|20133.7|20043.7|20138.2|20048.2|20142.8|20052.8|20133.7|20043.7|30
1656500030000|2022-06-29 10:53:50|20137.3|20047.3|20131.3|20041.3|20140.2|20050.2|20130.4|20040.4|28
1656500040000|2022-06-29 10:54:00|20132.3|20042.3|20129|20039|20132.3|20042.3|20128.6|20038.6|9
1656500050000|2022-06-29 10:54:10|20129.9|20039.9|20126.9|20036.9|20131.9|20041.9|20126.9|20036.9|18
1656500060000|2022-06-29 10:54:20|20129.5|20039.5|20123.2|20033.2|20129.5|20039.5|20123.2|20033.2|13
1656500070000|2022-06-29 10:54:30|20122.4|20032.4|20118.9|20028.9|20122.4|20032.4|20114.8|20024.8|21
1656500080000|2022-06-29 10:54:40|20119.1|20029.1|20126|20036|20128.6|20038.6|20117.9|20027.9|31
1656500090000|2022-06-29 10:54:50|20125.9|20035.9|20135.7|20045.7|20144.6|20054.6|20124.5|20034.5|31
1656500100000|2022-06-29 10:55:00|20134.2|20044.2|20132|20042|20138.5|20048.5|20127.8|20037.8|32
1656500110000|2022-06-29 10:55:10|20134.2|20044.2|20130.1|20040.1|20134.2|20044.2|20126.9|20036.9|34
1656500120000|2022-06-29 10:55:20|20134.4|20044.4|20124|20034|20134.4|20044.4|20118.7|20028.7|17
1656500130000|2022-06-29 10:55:30|20123.8|20033.8|20121.6|20031.6|20124.8|20034.8|20120.8|20030.8|20
1656500140000|2022-06-29 10:55:40|20122|20032|20121.3|20031.3|20123.4|20033.4|20121.2|20031.2|6
1656500150000|2022-06-29 10:55:50|20121.5|20031.5|20127.8|20037.8|20128.3|20038.3|20121.3|20031.3|28
1656500160000|2022-06-29 10:56:00|20127.7|20037.7|20139.1|20049.1|20139.9|20049.9|20127.7|20037.7|29
1656500170000|2022-06-29 10:56:10|20139|20049|20126.1|20036.1|20139.8|20049.8|20122.4|20032.4|21
1656500180000|2022-06-29 10:56:20|20127.1|20037.1|20136.5|20046.5|20140|20050|20123.8|20033.8|33
1656500190000|2022-06-29 10:56:30|20134.5|20044.5|20137.4|20047.4|20142.6|20052.6|20133.5|20043.5|32
1656500200000|2022-06-29 10:56:40|20137.6|20047.6|20148.5|20058.5|20149|20059|20137.6|20047.6|28
1656500210000|2022-06-29 10:56:50|20148.8|20058.8|20150.6|20060.6|20153.5|20063.5|20148.3|20058.3|26
1656500220000|2022-06-29 10:57:00|20151.4|20061.4|20145.5|20055.5|20151.4|20061.4|20144.4|20054.4|20
1656500230000|2022-06-29 10:57:10|20144.4|20054.4|20150.8|20060.8|20152.4|20062.4|20142.9|20052.9|18
1656500240000|2022-06-29 10:57:20|20148|20058|20146.8|20056.8|20150.3|20060.3|20144.7|20054.7|20
1656500250000|2022-06-29 10:57:30|20148.4|20058.4|20141.3|20051.3|20152.4|20062.4|20141.3|20051.3|27
1656500260000|2022-06-29 10:57:40|20142.5|20052.5|20133.9|20043.9|20143|20053|20133.9|20043.9|21
1656500270000|2022-06-29 10:57:50|20135|20045|20143.3|20053.3|20146.7|20056.7|20134.1|20044.1|34
1656500280000|2022-06-29 10:58:00|20143.4|20053.4|20140.6|20050.6|20147.6|20057.6|20137.4|20047.4|31
1656500290000|2022-06-29 10:58:10|20142.5|20052.5|20152.9|20062.9|20152.9|20062.9|20138.1|20048.1|29
1656500300000|2022-06-29 10:58:20|20148.6|20058.6|20148.4|20058.4|20154.1|20064.1|20142|20052|31
1656500310000|2022-06-29 10:58:30|20147|20057|20139.2|20049.2|20152.4|20062.4|20138.3|20048.3|28
1656500320000|2022-06-29 10:58:40|20139.1|20049.1|20137.2|20047.2|20139.1|20049.1|20132.4|20042.4|28
1656500330000|2022-06-29 10:58:50|20134.4|20044.4|20131|20041|20134.4|20044.4|20129.6|20039.6|19
1656500340000|2022-06-29 10:59:00|20129.6|20039.6|20126|20036|20131|20041|20124.5|20034.5|21
1656500350000|2022-06-29 10:59:10|20125.4|20035.4|20128.7|20038.7|20128.8|20038.8|20125.4|20035.4|24
1656500360000|2022-06-29 10:59:20|20126.7|20036.7|20127.2|20037.2|20127.2|20037.2|20126|20036|8
1656500370000|2022-06-29 10:59:30|20127|20037|20127.2|20037.2|20127.3|20037.3|20126.7|20036.7|9
1656500380000|2022-06-29 10:59:40|20127.9|20037.9|20128.7|20038.7|20130.3|20040.3|20127|20037|14
1656500390000|2022-06-29 10:59:50|20128.9|20038.9|20130.9|20040.9|20134.6|20044.6|20125.1|20035.1|23
1656500400000|2022-06-29 11:00:00|20128.6|20038.6|20126.9|20036.9|20133|20043|20125.3|20035.3|28
1656500410000|2022-06-29 11:00:10|20130.5|20040.5|20136.1|20046.1|20136.3|20046.3|20126.6|20036.6|30
1656500420000|2022-06-29 11:00:20|20136|20046|20141.6|20051.6|20141.7|20051.7|20132.3|20042.3|35
1656500430000|2022-06-29 11:00:30|20144.3|20054.3|20136.3|20046.3|20144.3|20054.3|20135|20045|29
1656500440000|2022-06-29 11:00:40|20140.1|20050.1|20142.5|20052.5|20146.3|20056.3|20134.9|20044.9|24
1656500450000|2022-06-29 11:00:50|20142.9|20052.9|20141.2|20051.2|20148.4|20058.4|20140.7|20050.7|29
1656500460000|2022-06-29 11:01:00|20142.6|20052.6|20128.8|20038.8|20145.6|20055.6|20126.5|20036.5|31
1656500470000|2022-06-29 11:01:10|20130.3|20040.3|20136.4|20046.4|20140.5|20050.5|20127.9|20037.9|34
1656500480000|2022-06-29 11:01:20|20143.6|20053.6|20139.6|20049.6|20143.6|20053.6|20138.3|20048.3|28
1656500490000|2022-06-29 11:01:30|20139.9|20049.9|20138.5|20048.5|20142.4|20052.4|20136|20046|24
1656500500000|2022-06-29 11:01:40|20141.7|20051.7|20141.9|20051.9|20147.5|20057.5|20136.7|20046.7|26
1656500510000|2022-06-29 11:01:50|20143|20053|20136.6|20046.6|20143.4|20053.4|20136.6|20046.6|28
1656500520000|2022-06-29 11:02:00|20137.4|20047.4|20128.1|20038.1|20138|20048|20126.2|20036.2|25
1656500530000|2022-06-29 11:02:10|20128.4|20038.4|20124.7|20034.7|20128.4|20038.4|20123.4|20033.4|18
1656500540000|2022-06-29 11:02:20|20124.9|20034.9|20116.4|20026.4|20128.8|20038.8|20112.7|20022.7|22
1656500550000|2022-06-29 11:02:30|20119|20029|20115.1|20025.1|20119|20029|20108.1|20018.1|34
1656500560000|2022-06-29 11:02:40|20115|20025|20115.2|20025.2|20118.1|20028.1|20114|20024|34
1656500570000|2022-06-29 11:02:50|20114.3|20024.3|20106.9|20016.9|20115|20025|20106.9|20016.9|26
1656500580000|2022-06-29 11:03:00|20108.2|20018.2|20112.3|20022.3|20112.3|20022.3|20106|20016|27
1656500590000|2022-06-29 11:03:10|20110.8|20020.8|20109.9|20019.9|20112|20022|20105.4|20015.4|27
1656500600000|2022-06-29 11:03:20|20110|20020|20112.6|20022.6|20112.6|20022.6|20107.7|20017.7|37
1656500610000|2022-06-29 11:03:30|20112.5|20022.5|20110.9|20020.9|20112.5|20022.5|20108.2|20018.2|30
1656500620000|2022-06-29 11:03:40|20109.6|20019.6|20106.2|20016.2|20109.6|20019.6|20105.8|20015.8|18
1656500630000|2022-06-29 11:03:50|20107|20017|20106.2|20016.2|20108.3|20018.3|20105.4|20015.4|19
1656500640000|2022-06-29 11:04:00|20106.3|20016.3|20105.2|20015.2|20109.8|20019.8|20104.4|20014.4|29
1656500650000|2022-06-29 11:04:10|20105.6|20015.6|20104.2|20014.2|20108.7|20018.7|20104.2|20014.2|32
1656500660000|2022-06-29 11:04:20|20104.3|20014.3|20103.6|20013.6|20104.4|20014.4|20102.8|20012.8|20
1656500670000|2022-06-29 11:04:30|20103.8|20013.8|20112.3|20022.3|20112.5|20022.5|20103.3|20013.3|23
1656500680000|2022-06-29 11:04:40|20112.4|20022.4|20121.9|20031.9|20121.9|20031.9|20111|20021|30
1656500690000|2022-06-29 11:04:50|20116|20026|20114.6|20024.6|20123.2|20033.2|20114.6|20024.6|27
1656500700000|2022-06-29 11:05:00|20113.3|20023.3|20109.1|20019.1|20115.9|20025.9|20108.4|20018.4|28
1656500710000|2022-06-29 11:05:10|20109.6|20019.6|20110.1|20020.1|20111.3|20021.3|20108.8|20018.8|17
1656500720000|2022-06-29 11:05:20|20111.3|20021.3|20104.6|20014.6|20111.5|20021.5|20103.2|20013.2|29
1656500730000|2022-06-29 11:05:30|20102|20012|20097.8|20007.8|20102|20012|20094.8|20004.8|17
1656500740000|2022-06-29 11:05:40|20097.7|20007.7|20077.9|19987.9|20097.9|20007.9|20077.5|19987.5|34
1656500750000|2022-06-29 11:05:50|20078|19988|20082.3|19992.3|20082.3|19992.3|20075.8|19985.8|32
1656500760000|2022-06-29 11:06:00|20082.9|19992.9|20078.1|19988.1|20089.5|19999.5|20076.4|19986.4|36
1656500770000|2022-06-29 11:06:10|20073.1|19983.1|20072.5|19982.5|20075.9|19985.9|20069.4|19979.4|32
1656500780000|2022-06-29 11:06:20|20075.1|19985.1|20076.1|19986.1|20077.3|19987.3|20071.7|19981.7|23
1656500790000|2022-06-29 11:06:30|20076.7|19986.7|20071.8|19981.8|20078.6|19988.6|20064.4|19974.4|21
1656500800000|2022-06-29 11:06:40|20071.6|19981.6|20065.5|19975.5|20074.4|19984.4|20065.5|19975.5|25
1656500810000|2022-06-29 11:06:50|20072.4|19982.4|20073.5|19983.5|20077.1|19987.1|20065|19975|29
1656500820000|2022-06-29 11:07:00|20072.2|19982.2|20074.1|19984.1|20075.6|19985.6|20066.3|19976.3|17
1656500830000|2022-06-29 11:07:10|20074|19984|20065.1|19975.1|20078.9|19988.9|20065.1|19975.1|27
1656500840000|2022-06-29 11:07:20|20066.8|19976.8|20066.4|19976.4|20076.3|19986.3|20061.3|19971.3|25
1656500850000|2022-06-29 11:07:30|20066.5|19976.5|20066.8|19976.8|20067.2|19977.2|20064.9|19974.9|25
1656500860000|2022-06-29 11:07:40|20066.6|19976.6|20067|19977|20067|19977|20064.4|19974.4|20
1656500870000|2022-06-29 11:07:50|20066.7|19976.7|20057.6|19967.6|20067.3|19977.3|20057.6|19967.6|21
1656500880000|2022-06-29 11:08:00|20060.4|19970.4|20044|19954|20062.3|19972.3|20041.4|19951.4|35
1656500890000|2022-06-29 11:08:10|20044.3|19954.3|20052.4|19962.4|20052.9|19962.9|20042.4|19952.4|35
1656500900000|2022-06-29 11:08:20|20046.9|19956.9|20061.2|19971.2|20061.7|19971.7|20045.7|19955.7|37
1656500910000|2022-06-29 11:08:30|20059.2|19969.2|20054.9|19964.9|20073.9|19983.9|20054.9|19964.9|34
1656500920000|2022-06-29 11:08:40|20055.4|19965.4|20062.2|19972.2|20063.4|19973.4|20055.4|19965.4|36
1656500930000|2022-06-29 11:08:50|20063.3|19973.3|20061.8|19971.8|20068.3|19978.3|20059.4|19969.4|35
1656500940000|2022-06-29 11:09:00|20062.5|19972.5|20061.9|19971.9|20064.9|19974.9|20057.5|19967.5|25
1656500950000|2022-06-29 11:09:10|20062.6|19972.6|20062.3|19972.3|20067.7|19977.7|20060.1|19970.1|28
1656500960000|2022-06-29 11:09:20|20062.2|19972.2|20054.9|19964.9|20067.7|19977.7|20053.1|19963.1|27
1656500970000|2022-06-29 11:09:30|20043.7|19953.7|20046.1|19956.1|20046.8|19956.8|20043.4|19953.4|24
1656500980000|2022-06-29 11:09:40|20047.3|19957.3|20045.6|19955.6|20047.5|19957.5|20043.4|19953.4|29
1656500990000|2022-06-29 11:09:50|20046.6|19956.6|20046.8|19956.8|20047.4|19957.4|20042.8|19952.8|30
1656501000000|2022-06-29 11:10:00|20046.4|19956.4|20046.3|19956.3|20047.2|19957.2|20044.4|19954.4|25
1656501010000|2022-06-29 11:10:10|20047|19957|20033.2|19943.2|20047|19957|20029.3|19939.3|30
1656501020000|2022-06-29 11:10:20|20032.7|19942.7|20039.3|19949.3|20039.6|19949.6|20030.9|19940.9|30
1656501030000|2022-06-29 11:10:30|20039.5|19949.5|20034.5|19944.5|20044.1|19954.1|20027.3|19937.3|30
1656501040000|2022-06-29 11:10:40|20031.5|19941.5|20025.6|19935.6|20032.8|19942.8|20013.7|19923.7|30
1656501050000|2022-06-29 11:10:50|20025.9|19935.9|20025.8|19935.8|20025.9|19935.9|20020.3|19930.3|35
1656501060000|2022-06-29 11:11:00|20026.1|19936.1|20025.1|19935.1|20034.3|19944.3|20018.9|19928.9|35
1656501070000|2022-06-29 11:11:10|20024.9|19934.9|20025|19935|20034.4|19944.4|20020.6|19930.6|36
1656501080000|2022-06-29 11:11:20|20024.4|19934.4|20035.9|19945.9|20038.9|19948.9|20024.2|19934.2|33
1656501090000|2022-06-29 11:11:30|20036.4|19946.4|20040.8|19950.8|20046.6|19956.6|20035|19945|33
1656501100000|2022-06-29 11:11:40|20042.1|19952.1|20025.2|19935.2|20043.2|19953.2|20023.7|19933.7|24
1656501110000|2022-06-29 11:11:50|20024.2|19934.2|20028.5|19938.5|20028.9|19938.9|20024.2|19934.2|29
1656501120000|2022-06-29 11:12:00|20028.1|19938.1|20024.4|19934.4|20040.4|19950.4|20024.4|19934.4|27
1656501130000|2022-06-29 11:12:10|20024.3|19934.3|20029.8|19939.8|20035.1|19945.1|20024.1|19934.1|27
1656501140000|2022-06-29 11:12:20|20029.7|19939.7|20030.7|19940.7|20035.1|19945.1|20029.7|19939.7|33
1656501150000|2022-06-29 11:12:30|20030.9|19940.9|20026.9|19936.9|20031.9|19941.9|20026.8|19936.8|28
1656501160000|2022-06-29 11:12:40|20027.5|19937.5|20028.5|19938.5|20030.5|19940.5|20027.4|19937.4|29
1656501170000|2022-06-29 11:12:50|20028.9|19938.9|20031.3|19941.3|20031.3|19941.3|20028.9|19938.9|10
1656501180000|2022-06-29 11:13:00|20031.2|19941.2|20034.2|19944.2|20034.2|19944.2|20029.2|19939.2|25
1656501190000|2022-06-29 11:13:10|20033.1|19943.1|20032.5|19942.5|20041.9|19951.9|20031.2|19941.2|25
1656501200000|2022-06-29 11:13:20|20033.9|19943.9|20031.1|19941.1|20037.5|19947.5|20031|19941|24
1656501210000|2022-06-29 11:13:30|20032.2|19942.2|20018|19928|20032.2|19942.2|20017.6|19927.6|26
1656501220000|2022-06-29 11:13:40|20018.1|19928.1|20020.1|19930.1|20026.8|19936.8|20015.7|19925.7|30
1656501230000|2022-06-29 11:13:50|20019.7|19929.7|20020.6|19930.6|20023.2|19933.2|20016.1|19926.1|31
1656501240000|2022-06-29 11:14:00|20019.8|19929.8|20021.1|19931.1|20025|19935|20019.7|19929.7|34
1656501250000|2022-06-29 11:14:10|20020.7|19930.7|20015.4|19925.4|20020.7|19930.7|20015.4|19925.4|28
1656501260000|2022-06-29 11:14:20|20015.6|19925.6|20015.5|19925.5|20017.6|19927.6|20007.4|19917.4|35
1656501270000|2022-06-29 11:14:30|20015.4|19925.4|20004.1|19914.1|20015.7|19925.7|20002.8|19912.8|29
1656501280000|2022-06-29 11:14:40|20004.5|19914.5|19983.7|19893.7|20007.2|19917.2|19983.7|19893.7|32
1656501290000|2022-06-29 11:14:50|19986.5|19896.5|19997.9|19907.9|19998.6|19908.6|19982.6|19892.6|38
1656501300000|2022-06-29 11:15:00|19995.5|19905.5|19986.4|19896.4|19998|19908|19986.4|19896.4|39
1656501310000|2022-06-29 11:15:10|19991.4|19901.4|19985.4|19895.4|19993|19903|19983.5|19893.5|33
1656501320000|2022-06-29 11:15:20|19983.3|19893.3|19986.9|19896.9|19992.2|19902.2|19974.2|19884.2|35
1656501330000|2022-06-29 11:15:30|19985.1|19895.1|19981.9|19891.9|19985.6|19895.6|19979.4|19889.4|34
1656501340000|2022-06-29 11:15:40|19984.5|19894.5|19988.9|19898.9|19991.7|19901.7|19976.6|19886.6|32
1656501350000|2022-06-29 11:15:50|19989.5|19899.5|19987|19897|19992|19902|19986|19896|38
1656501360000|2022-06-29 11:16:00|19990.8|19900.8|19998.7|19908.7|20001.1|19911.1|19987.8|19897.8|38
1656501370000|2022-06-29 11:16:10|19997.7|19907.7|20014|19924|20018.1|19928.1|19997.3|19907.3|31
1656501380000|2022-06-29 11:16:20|20012.5|19922.5|20006.2|19916.2|20012.5|19922.5|20005.9|19915.9|34
1656501390000|2022-06-29 11:16:30|20007.2|19917.2|20010.8|19920.8|20010.8|19920.8|20005.7|19915.7|27
1656501400000|2022-06-29 11:16:40|20015.4|19925.4|20010.5|19920.5|20015.4|19925.4|20009.2|19919.2|28
1656501410000|2022-06-29 11:16:50|20010.4|19920.4|20008.2|19918.2|20017.8|19927.8|20008.2|19918.2|37
1656501420000|2022-06-29 11:17:00|20005.4|19915.4|20018.9|19928.9|20025.2|19935.2|20003.8|19913.8|38
1656501430000|2022-06-29 11:17:10|20019.7|19929.7|20009.5|19919.5|20022.8|19932.8|20009.5|19919.5|34
1656501440000|2022-06-29 11:17:20|20010|19920|19980.7|19890.7|20010.8|19920.8|19980.7|19890.7|38
1656501450000|2022-06-29 11:17:30|19981.3|19891.3|19957.1|19867.1|19981.8|19891.8|19957.1|19867.1|37
1656501460000|2022-06-29 11:17:40|19954.8|19864.8|19966.3|19876.3|19968.6|19878.6|19953.9|19863.9|39
1656501470000|2022-06-29 11:17:50|19966.5|19876.5|19973|19883|19973|19883|19962.5|19872.5|38
1656501480000|2022-06-29 11:18:00|19973.5|19883.5|19972.6|19882.6|19976|19886|19966.3|19876.3|39
1656501490000|2022-06-29 11:18:10|19972.5|19882.5|19978.6|19888.6|19982.4|19892.4|19972.5|19882.5|29
1656501500000|2022-06-29 11:18:20|19978.4|19888.4|19972.7|19882.7|19978.4|19888.4|19970.1|19880.1|33
1656501510000|2022-06-29 11:18:30|19972.4|19882.4|19956.9|19866.9|19972.4|19882.4|19952.7|19862.7|33
1656501520000|2022-06-29 11:18:40|19956.2|19866.2|19952.5|19862.5|19957.8|19867.8|19947.7|19857.7|36
1656501530000|2022-06-29 11:18:50|19956.5|19866.5|19945.8|19855.8|19956.5|19866.5|19942.8|19852.8|35
1656501540000|2022-06-29 11:19:00|19945.9|19855.9|19956|19866|19957.7|19867.7|19945.2|19855.2|38
1656501550000|2022-06-29 11:19:10|19953.6|19863.6|19944.7|19854.7|19953.6|19863.6|19943.7|19853.7|38
1656501560000|2022-06-29 11:19:20|19945.1|19855.1|19941.9|19851.9|19945.2|19855.2|19940.8|19850.8|26
1656501570000|2022-06-29 11:19:30|19942.9|19852.9|19945.2|19855.2|19945.8|19855.8|19940.8|19850.8|35
1656501580000|2022-06-29 11:19:40|19944.1|19854.1|19939.1|19849.1|19944.1|19854.1|19939.1|19849.1|36
1656501590000|2022-06-29 11:19:50|19940.3|19850.3|19939|19849|19942.9|19852.9|19939|19849|26
1656501600000|2022-06-29 11:20:00|19941.1|19851.1|19962.3|19872.3|19963.9|19873.9|19939.9|19849.9|36
1656501610000|2022-06-29 11:20:10|19962.5|19872.5|19960.6|19870.6|19964.3|19874.3|19959.3|19869.3|35
1656501620000|2022-06-29 11:20:20|19962.4|19872.4|19976.5|19886.5|19976.5|19886.5|19961.3|19871.3|37
1656501630000|2022-06-29 11:20:30|19976.6|19886.6|19968.5|19878.5|19977.7|19887.7|19968.5|19878.5|37
1656501640000|2022-06-29 11:20:40|19967.7|19877.7|19951.1|19861.1|19970.8|19880.8|19950.7|19860.7|33
1656501650000|2022-06-29 11:20:50|19949.7|19859.7|19949|19859|19957.6|19867.6|19944|19854|34
1656501660000|2022-06-29 11:21:00|19950.6|19860.6|19969.2|19879.2|19969.2|19879.2|19946.7|19856.7|38
1656501670000|2022-06-29 11:21:10|19967.1|19877.1|19956|19866|19967.7|19877.7|19954.9|19864.9|35
1656501680000|2022-06-29 11:21:20|19956.9|19866.9|19957.5|19867.5|19962.7|19872.7|19952.5|19862.5|33
1656501690000|2022-06-29 11:21:30|19957.4|19867.4|19957.6|19867.6|19958.6|19868.6|19954.1|19864.1|31
1656501700000|2022-06-29 11:21:40|19957.1|19867.1|19965.2|19875.2|19965.4|19875.4|19957|19867|29
1656501710000|2022-06-29 11:21:50|19965|19875|19956.9|19866.9|19967.2|19877.2|19956.8|19866.8|29
1656501720000|2022-06-29 11:22:00|19959.2|19869.2|19951.4|19861.4|19960.5|19870.5|19950.3|19860.3|33
1656501730000|2022-06-29 11:22:10|19952.1|19862.1|19960.4|19870.4|19961|19871|19951.2|19861.2|32
1656501740000|2022-06-29 11:22:20|19960.7|19870.7|19962.8|19872.8|19965.8|19875.8|19960.7|19870.7|31
1656501750000|2022-06-29 11:22:30|19961.6|19871.6|19957.9|19867.9|19966.5|19876.5|19953.9|19863.9|35
1656501760000|2022-06-29 11:22:40|19957.4|19867.4|19898.2|19808.2|19957.4|19867.4|19890.9|19800.9|35
1656501770000|2022-06-29 11:22:50|19895.8|19805.8|19944.3|19854.3|19945.8|19855.8|19895.7|19805.7|39
1656501780000|2022-06-29 11:23:00|19942.7|19852.7|19961.8|19871.8|19962.2|19872.2|19939.7|19849.7|39
1656501790000|2022-06-29 11:23:10|19963.5|19873.5|19972|19882|19976.7|19886.7|19963.5|19873.5|39
1656501800000|2022-06-29 11:23:20|19972.8|19882.8|19963.8|19873.8|19978.4|19888.4|19963.2|19873.2|36
1656501810000|2022-06-29 11:23:30|19964.4|19874.4|19963.1|19873.1|19965.7|19875.7|19959.6|19869.6|40
1656501820000|2022-06-29 11:23:40|19963.3|19873.3|19963.3|19873.3|19971.4|19881.4|19960.7|19870.7|39
1656501830000|2022-06-29 11:23:50|19963.1|19873.1|19962.9|19872.9|19970.1|19880.1|19962.8|19872.8|38
1656501840000|2022-06-29 11:24:00|19963.4|19873.4|19952.5|19862.5|19965.9|19875.9|19951.8|19861.8|39
1656501850000|2022-06-29 11:24:10|19952.4|19862.4|19984|19894|19984|19894|19952.4|19862.4|36
1656501860000|2022-06-29 11:24:20|19985.7|19895.7|19998.3|19908.3|20000.1|19910.1|19985.7|19895.7|38
1656501870000|2022-06-29 11:24:30|19999.4|19909.4|20021.1|19931.1|20021.7|19931.7|19997.9|19907.9|37
1656501880000|2022-06-29 11:24:40|20020|19930|20017.8|19927.8|20025|19935|20017.2|19927.2|39
1656501890000|2022-06-29 11:24:50|20012.9|19922.9|20019.3|19929.3|20019.3|19929.3|20012|19922|37
1656501900000|2022-06-29 11:25:00|20018.9|19928.9|20037.2|19947.2|20037.2|19947.2|20018|19928|37
1656501910000|2022-06-29 11:25:10|20037.4|19947.4|20043.9|19953.9|20046.8|19956.8|20035.8|19945.8|38
1656501920000|2022-06-29 11:25:20|20043.8|19953.8|20045.3|19955.3|20051.2|19961.2|20037.6|19947.6|36
1656501930000|2022-06-29 11:25:30|20045.4|19955.4|20043.3|19953.3|20050.2|19960.2|20043|19953|36
1656501940000|2022-06-29 11:25:40|20044.5|19954.5|20045.9|19955.9|20052.2|19962.2|20042.8|19952.8|37
1656501950000|2022-06-29 11:25:50|20043.5|19953.5|20049.2|19959.2|20050.6|19960.6|20043.5|19953.5|38
1656501960000|2022-06-29 11:26:00|20047.1|19957.1|20053.3|19963.3|20055.5|19965.5|20047.1|19957.1|37
1656501970000|2022-06-29 11:26:10|20053.2|19963.2|20054.6|19964.6|20060.9|19970.9|20052.7|19962.7|32
1656501980000|2022-06-29 11:26:20|20055.2|19965.2|20049.2|19959.2|20059|19969|20046.1|19956.1|34
1656501990000|2022-06-29 11:26:30|20050|19960|20017.6|19927.6|20051.1|19961.1|20017.6|19927.6|40
1656502000000|2022-06-29 11:26:40|20015.3|19925.3|20014.5|19924.5|20019.2|19929.2|20011.1|19921.1|38
1656502010000|2022-06-29 11:26:50|20014.4|19924.4|20016|19926|20023.5|19933.5|20014.4|19924.4|38
1656502020000|2022-06-29 11:27:00|20017.4|19927.4|20023.6|19933.6|20028|19938|20015|19925|38
1656502030000|2022-06-29 11:27:10|20023.5|19933.5|20026.8|19936.8|20027.5|19937.5|20022.6|19932.6|33
1656502040000|2022-06-29 11:27:20|20026.9|19936.9|20024.8|19934.8|20030.8|19940.8|20022.8|19932.8|32
1656502050000|2022-06-29 11:27:30|20024.2|19934.2|20027.1|19937.1|20029.3|19939.3|20023.2|19933.2|34
1656502060000|2022-06-29 11:27:40|20027.2|19937.2|20037.5|19947.5|20039.7|19949.7|20027.2|19937.2|30
1656502070000|2022-06-29 11:27:50|20039.5|19949.5|20036.7|19946.7|20040.3|19950.3|20036.2|19946.2|36
1656502080000|2022-06-29 11:28:00|20036.9|19946.9|20036.2|19946.2|20039.5|19949.5|20032.4|19942.4|29
1656502090000|2022-06-29 11:28:10|20034.9|19944.9|20035.2|19945.2|20036.4|19946.4|20030.9|19940.9|34
1656502100000|2022-06-29 11:28:20|20033.8|19943.8|20041|19951|20041|19951|20032.8|19942.8|30
1656502110000|2022-06-29 11:28:30|20040.9|19950.9|20036.5|19946.5|20048.2|19958.2|20035.3|19945.3|25
1656502120000|2022-06-29 11:28:40|20032.2|19942.2|20026.1|19936.1|20032.2|19942.2|20022.8|19932.8|30
1656502130000|2022-06-29 11:28:50|20026.4|19936.4|20022.9|19932.9|20028|19938|20022.6|19932.6|30
1656502140000|2022-06-29 11:29:00|20021.7|19931.7|20030.3|19940.3|20032.6|19942.6|20018.1|19928.1|37
1656502150000|2022-06-29 11:29:10|20031.5|19941.5|20030.5|19940.5|20034.6|19944.6|20029.5|19939.5|29
1656502160000|2022-06-29 11:29:20|20030.1|19940.1|20032.3|19942.3|20035|19945|20029.1|19939.1|34
1656502170000|2022-06-29 11:29:30|20032.8|19942.8|20027.8|19937.8|20036.2|19946.2|20026.9|19936.9|35
1656502180000|2022-06-29 11:29:40|20028.1|19938.1|20028.2|19938.2|20030.4|19940.4|20027.8|19937.8|28
1656502190000|2022-06-29 11:29:50|20028.1|19938.1|20027.6|19937.6|20029.1|19939.1|20026.3|19936.3|31
1656502200000|2022-06-29 11:30:00|20027.9|19937.9|20034.7|19944.7|20034.7|19944.7|20024.3|19934.3|34
1656502210000|2022-06-29 11:30:10|20032.3|19942.3|20048|19958|20052.1|19962.1|20032.3|19942.3|38
1656502220000|2022-06-29 11:30:20|20047|19957|20040.9|19950.9|20047.4|19957.4|20040.1|19950.1|29
1656502230000|2022-06-29 11:30:30|20040.8|19950.8|20049|19959|20049.8|19959.8|20040|19950|29
1656502240000|2022-06-29 11:30:40|20048.4|19958.4|20055|19965|20055|19965|20048.4|19958.4|34
1656502250000|2022-06-29 11:30:50|20055.2|19965.2|20067|19977|20074.2|19984.2|20053.5|19963.5|38
1656502260000|2022-06-29 11:31:00|20070.6|19980.6|20076.3|19986.3|20078.2|19988.2|20066.9|19976.9|38
1656502270000|2022-06-29 11:31:10|20076.9|19986.9|20076.2|19986.2|20086.4|19996.4|20074|19984|37
1656502280000|2022-06-29 11:31:20|20076.3|19986.3|20077.9|19987.9|20083.6|19993.6|20064.5|19974.5|35
1656502290000|2022-06-29 11:31:30|20078|19988|20079|19989|20082.4|19992.4|20076.2|19986.2|35
1656502300000|2022-06-29 11:31:40|20079.3|19989.3|20081.1|19991.1|20083|19993|20075.1|19985.1|32
1656502310000|2022-06-29 11:31:50|20082.4|19992.4|20082.3|19992.3|20083.2|19993.2|20076|19986|33
1656502320000|2022-06-29 11:32:00|20083.3|19993.3|20089.9|19999.9|20089.9|19999.9|20082.6|19992.6|27
1656502330000|2022-06-29 11:32:10|20090|20000|20092.2|20002.2|20095.4|20005.4|20088.8|19998.8|32
1656502340000|2022-06-29 11:32:20|20092.3|20002.3|20092.4|20002.4|20093.7|20003.7|20089.8|19999.8|36
1656502350000|2022-06-29 11:32:30|20093.2|20003.2|20093.2|20003.2|20096.9|20006.9|20091.8|20001.8|32
1656502360000|2022-06-29 11:32:40|20093.1|20003.1|20091.6|20001.6|20094.5|20004.5|20090.3|20000.3|35
1656502370000|2022-06-29 11:32:50|20091.4|20001.4|20093.3|20003.3|20093.6|20003.6|20085.7|19995.7|31
1656502380000|2022-06-29 11:33:00|20092|20002|20091.1|20001.1|20093.3|20003.3|20090.3|20000.3|32
1656502390000|2022-06-29 11:33:10|20091|20001|20088.7|19998.7|20091.4|20001.4|20088.7|19998.7|28
1656502400000|2022-06-29 11:33:20|20091|20001|20073.6|19983.6|20091|20001|20073|19983|30
1656502410000|2022-06-29 11:33:30|20073.5|19983.5|20079.2|19989.2|20082.1|19992.1|20073.2|19983.2|30
1656502420000|2022-06-29 11:33:40|20079.4|19989.4|20093|20003|20093.6|20003.6|20079.4|19989.4|27
1656502430000|2022-06-29 11:33:50|20093.3|20003.3|20093|20003|20093.6|20003.6|20092.1|20002.1|21
1656502440000|2022-06-29 11:34:00|20093.5|20003.5|20105.4|20015.4|20105.8|20015.8|20091.8|20001.8|24
1656502450000|2022-06-29 11:34:10|20106|20016|20105|20015|20108.5|20018.5|20104.7|20014.7|30
1656502460000|2022-06-29 11:34:20|20105.2|20015.2|20111.8|20021.8|20112.1|20022.1|20102.3|20012.3|34
1656502470000|2022-06-29 11:34:30|20111.4|20021.4|20127.5|20037.5|20128.5|20038.5|20111.1|20021.1|36
1656502480000|2022-06-29 11:34:40|20128.4|20038.4|20133.1|20043.1|20139.3|20049.3|20127.2|20037.2|36
1656502490000|2022-06-29 11:34:50|20134.1|20044.1|20117.3|20027.3|20134.1|20044.1|20117.3|20027.3|36
1656502500000|2022-06-29 11:35:00|20117.8|20027.8|20100.6|20010.6|20117.8|20027.8|20100.5|20010.5|39
1656502510000|2022-06-29 11:35:10|20101.1|20011.1|20100.1|20010.1|20101.1|20011.1|20098.6|20008.6|19
1656502520000|2022-06-29 11:35:20|20099.8|20009.8|20102.7|20012.7|20104.6|20014.6|20099.3|20009.3|32
1656502530000|2022-06-29 11:35:30|20103.4|20013.4|20108.2|20018.2|20108.2|20018.2|20101.8|20011.8|28
1656502540000|2022-06-29 11:35:40|20109.5|20019.5|20115.4|20025.4|20115.4|20025.4|20109.5|20019.5|24
1656502550000|2022-06-29 11:35:50|20114.7|20024.7|20111.6|20021.6|20116.3|20026.3|20108.5|20018.5|37
1656502560000|2022-06-29 11:36:00|20112.3|20022.3|20099|20009|20114.7|20024.7|20099|20009|32
1656502570000|2022-06-29 11:36:10|20098.5|20008.5|20097.4|20007.4|20100.2|20010.2|20097.4|20007.4|29
1656502580000|2022-06-29 11:36:20|20097.6|20007.6|20097.8|20007.8|20098.5|20008.5|20095.8|20005.8|23
1656502590000|2022-06-29 11:36:30|20096.1|20006.1|20097.3|20007.3|20097.9|20007.9|20095.1|20005.1|25
1656502600000|2022-06-29 11:36:40|20096.3|20006.3|20101.8|20011.8|20106.5|20016.5|20094.5|20004.5|33
1656502610000|2022-06-29 11:36:50|20101.6|20011.6|20097.7|20007.7|20105.5|20015.5|20097.6|20007.6|30
1656502620000|2022-06-29 11:37:00|20098.3|20008.3|20096.4|20006.4|20101.3|20011.3|20096|20006|25
1656502630000|2022-06-29 11:37:10|20097.5|20007.5|20098.3|20008.3|20102.1|20012.1|20097.3|20007.3|20
1656502640000|2022-06-29 11:37:20|20098.7|20008.7|20099.2|20009.2|20100.3|20010.3|20098.7|20008.7|25
1656502650000|2022-06-29 11:37:30|20099.8|20009.8|20097.2|20007.2|20100.9|20010.9|20097.2|20007.2|30
1656502660000|2022-06-29 11:37:40|20097|20007|20090.7|20000.7|20097|20007|20090.7|20000.7|24
1656502670000|2022-06-29 11:37:50|20085.3|19995.3|20084.1|19994.1|20087.1|19997.1|20079.2|19989.2|35
1656502680000|2022-06-29 11:38:00|20084.5|19994.5|20082.7|19992.7|20091.1|20001.1|20082.7|19992.7|27
1656502690000|2022-06-29 11:38:10|20082|19992|20079.6|19989.6|20082.8|19992.8|20078.4|19988.4|27
1656502700000|2022-06-29 11:38:20|20079.5|19989.5|20081.2|19991.2|20082.4|19992.4|20079.3|19989.3|25
1656502710000|2022-06-29 11:38:30|20080.7|19990.7|20079.9|19989.9|20083.6|19993.6|20079.5|19989.5|33
1656502720000|2022-06-29 11:38:40|20079.7|19989.7|20079.8|19989.8|20080.9|19990.9|20079.6|19989.6|17
1656502730000|2022-06-29 11:38:50|20079.6|19989.6|20089|19999|20089.5|19999.5|20079.6|19989.6|23
1656502740000|2022-06-29 11:39:00|20088.1|19998.1|20084.7|19994.7|20089.8|19999.8|20083.5|19993.5|29
1656502750000|2022-06-29 11:39:10|20084.5|19994.5|20083.8|19993.8|20084.5|19994.5|20080.4|19990.4|25
1656502760000|2022-06-29 11:39:20|20085.8|19995.8|20081.9|19991.9|20085.8|19995.8|20079.2|19989.2|31
1656502770000|2022-06-29 11:39:30|20082|19992|20083.1|19993.1|20083.9|19993.9|20081.6|19991.6|21
1656502780000|2022-06-29 11:39:40|20082.7|19992.7|20073.8|19983.8|20084.9|19994.9|20070.3|19980.3|35
1656502790000|2022-06-29 11:39:50|20073.9|19983.9|20075.6|19985.6|20076.4|19986.4|20073.5|19983.5|32
1656502800000|2022-06-29 11:40:00|20075.5|19985.5|20076.8|19986.8|20077.4|19987.4|20071.9|19981.9|33
1656502810000|2022-06-29 11:40:10|20076|19986|20070.3|19980.3|20076.7|19986.7|20070.3|19980.3|33
1656502820000|2022-06-29 11:40:20|20071|19981|20070.6|19980.6|20073.2|19983.2|20068.9|19978.9|28
1656502830000|2022-06-29 11:40:30|20070.7|19980.7|20070.2|19980.2|20071|19981|20067.1|19977.1|22
1656502840000|2022-06-29 11:40:40|20070|19980|20069|19979|20071.8|19981.8|20067.5|19977.5|25
1656502850000|2022-06-29 11:40:50|20068.9|19978.9|20078.1|19988.1|20078.7|19988.7|20068.6|19978.6|27
1656502860000|2022-06-29 11:41:00|20078.2|19988.2|20073.2|19983.2|20078.5|19988.5|20073|19983|34
1656502870000|2022-06-29 11:41:10|20072.2|19982.2|20069.4|19979.4|20072.9|19982.9|20069|19979|27
1656502880000|2022-06-29 11:41:20|20070|19980|20069.5|19979.5|20073.4|19983.4|20069.3|19979.3|30
1656502890000|2022-06-29 11:41:30|20069|19979|20065.2|19975.2|20069.3|19979.3|20065.2|19975.2|19
1656502900000|2022-06-29 11:41:40|20066.5|19976.5|20069.4|19979.4|20070|19980|20066.5|19976.5|20
1656502910000|2022-06-29 11:41:50|20069.5|19979.5|20067.6|19977.6|20070|19980|20066.3|19976.3|29
1656502920000|2022-06-29 11:42:00|20067.5|19977.5|20062|19972|20068.1|19978.1|20061.5|19971.5|30
1656502930000|2022-06-29 11:42:10|20059.9|19969.9|20053|19963|20060.2|19970.2|20052.2|19962.2|31
1656502940000|2022-06-29 11:42:20|20052.8|19962.8|20055.3|19965.3|20057.4|19967.4|20051.8|19961.8|28
1656502950000|2022-06-29 11:42:30|20055.4|19965.4|20070.7|19980.7|20071|19981|20055|19965|31
1656502960000|2022-06-29 11:42:40|20071.9|19981.9|20084.7|19994.7|20086.2|19996.2|20071.9|19981.9|36
1656502970000|2022-06-29 11:42:50|20085.2|19995.2|20081.3|19991.3|20086.9|19996.9|20080.8|19990.8|32
1656502980000|2022-06-29 11:43:00|20082.7|19992.7|20088|19998|20090.6|20000.6|20081.6|19991.6|30
1656502990000|2022-06-29 11:43:10|20089.6|19999.6|20096.3|20006.3|20097|20007|20089.6|19999.6|33
1656503000000|2022-06-29 11:43:20|20096.5|20006.5|20096.3|20006.3|20099.4|20009.4|20096.1|20006.1|27
1656503010000|2022-06-29 11:43:30|20096.4|20006.4|20099.6|20009.6|20099.6|20009.6|20096.4|20006.4|28
1656503020000|2022-06-29 11:43:40|20099.4|20009.4|20097.7|20007.7|20100.5|20010.5|20097.7|20007.7|28
1656503030000|2022-06-29 11:43:50|20098.2|20008.2|20091.3|20001.3|20098.8|20008.8|20091.1|20001.1|29
1656503040000|2022-06-29 11:44:00|20092|20002|20092.8|20002.8|20095.4|20005.4|20089|19999|26
1656503050000|2022-06-29 11:44:10|20093.1|20003.1|20092.4|20002.4|20096.6|20006.6|20092.1|20002.1|32
1656503060000|2022-06-29 11:44:20|20092.7|20002.7|20093.8|20003.8|20095.3|20005.3|20092.3|20002.3|26
1656503070000|2022-06-29 11:44:30|20094.2|20004.2|20092.6|20002.6|20096.4|20006.4|20092.2|20002.2|27
1656503080000|2022-06-29 11:44:40|20093.2|20003.2|20090.5|20000.5|20093.5|20003.5|20089.9|19999.9|16
1656503090000|2022-06-29 11:44:50|20089.8|19999.8|20084.8|19994.8|20090.8|20000.8|20084.8|19994.8|25
1656503100000|2022-06-29 11:45:00|20084.9|19994.9|20074.6|19984.6|20086.7|19996.7|20072.9|19982.9|33
1656503110000|2022-06-29 11:45:10|20074.4|19984.4|20082.3|19992.3|20086.1|19996.1|20073.7|19983.7|33
1656503120000|2022-06-29 11:45:20|20082|19992|20082.2|19992.2|20083.6|19993.6|20079.5|19989.5|33
1656503130000|2022-06-29 11:45:30|20081.6|19991.6|20088.3|19998.3|20090.2|20000.2|20081|19991|28
1656503140000|2022-06-29 11:45:40|20088.4|19998.4|20097.1|20007.1|20097.1|20007.1|20088.4|19998.4|33
1656503150000|2022-06-29 11:45:50|20097.4|20007.4|20098.2|20008.2|20099.5|20009.5|20097.4|20007.4|31
1656503160000|2022-06-29 11:46:00|20098.4|20008.4|20108.7|20018.7|20111.1|20021.1|20098.3|20008.3|34
1656503170000|2022-06-29 11:46:10|20108.9|20018.9|20108.8|20018.8|20110.1|20020.1|20104.9|20014.9|36
1656503180000|2022-06-29 11:46:20|20108.5|20018.5|20110|20020|20110.2|20020.2|20108.5|20018.5|29
1656503190000|2022-06-29 11:46:30|20109.2|20019.2|20108.3|20018.3|20111.3|20021.3|20108.3|20018.3|24
1656503200000|2022-06-29 11:46:40|20107.6|20017.6|20103.6|20013.6|20108.4|20018.4|20103.5|20013.5|29
1656503210000|2022-06-29 11:46:50|20104.5|20014.5|20109.9|20019.9|20109.9|20019.9|20104|20014|25
1656503220000|2022-06-29 11:47:00|20109.3|20019.3|20108.5|20018.5|20111.3|20021.3|20108.2|20018.2|24
1656503230000|2022-06-29 11:47:10|20108.3|20018.3|20113.2|20023.2|20114.6|20024.6|20108.3|20018.3|31
1656503240000|2022-06-29 11:47:20|20112.8|20022.8|20116.9|20026.9|20116.9|20026.9|20112.4|20022.4|30
1656503250000|2022-06-29 11:47:30|20118.3|20028.3|20113.3|20023.3|20118.7|20028.7|20112.2|20022.2|31
1656503260000|2022-06-29 11:47:40|20113|20023|20110.1|20020.1|20114.1|20024.1|20106.1|20016.1|27
1656503270000|2022-06-29 11:47:50|20105.8|20015.8|20106.8|20016.8|20109.2|20019.2|20104|20014|33
1656503280000|2022-06-29 11:48:00|20107.6|20017.6|20104.3|20014.3|20107.8|20017.8|20099.4|20009.4|24
1656503290000|2022-06-29 11:48:10|20104.7|20014.7|20105.7|20015.7|20107.8|20017.8|20104.2|20014.2|27
1656503300000|2022-06-29 11:48:20|20105.8|20015.8|20117.6|20027.6|20120.9|20030.9|20105.6|20015.6|29
1656503310000|2022-06-29 11:48:30|20117.2|20027.2|20119.5|20029.5|20121|20031|20117.2|20027.2|26
1656503320000|2022-06-29 11:48:40|20119.6|20029.6|20121.3|20031.3|20121.9|20031.9|20119.3|20029.3|30
1656503330000|2022-06-29 11:48:50|20121.2|20031.2|20107|20017|20123.1|20033.1|20106.7|20016.7|34
1656503340000|2022-06-29 11:49:00|20108.5|20018.5|20112.6|20022.6|20117.6|20027.6|20106.3|20016.3|34
1656503350000|2022-06-29 11:49:10|20112.4|20022.4|20120.2|20030.2|20124.4|20034.4|20112.2|20022.2|28
1656503360000|2022-06-29 11:49:20|20120.5|20030.5|20120.3|20030.3|20123|20033|20119.7|20029.7|27
1656503370000|2022-06-29 11:49:30|20120.1|20030.1|20118.3|20028.3|20124.2|20034.2|20118.2|20028.2|26
1656503380000|2022-06-29 11:49:40|20118.5|20028.5|20112.9|20022.9|20118.5|20028.5|20112|20022|21
1656503390000|2022-06-29 11:49:50|20113.6|20023.6|20112.5|20022.5|20114.1|20024.1|20111.8|20021.8|16
1656503400000|2022-06-29 11:50:00|20113.2|20023.2|20106.7|20016.7|20114|20024|20104.4|20014.4|32
1656503410000|2022-06-29 11:50:10|20107.6|20017.6|20101.1|20011.1|20107.6|20017.6|20099.9|20009.9|27
1656503420000|2022-06-29 11:50:20|20101|20011|20101.7|20011.7|20102.7|20012.7|20100.9|20010.9|19
1656503430000|2022-06-29 11:50:30|20102.7|20012.7|20100.6|20010.6|20102.9|20012.9|20099.6|20009.6|23
1656503440000|2022-06-29 11:50:40|20101|20011|20102.3|20012.3|20103.4|20013.4|20100.6|20010.6|15
1656503450000|2022-06-29 11:50:50|20102|20012|20101.9|20011.9|20102.8|20012.8|20100.2|20010.2|23
1656503460000|2022-06-29 11:51:00|20100.3|20010.3|20097.7|20007.7|20101.9|20011.9|20097.7|20007.7|27
1656503470000|2022-06-29 11:51:10|20099.2|20009.2|20088.3|19998.3|20100.6|20010.6|20088.3|19998.3|21
1656503480000|2022-06-29 11:51:20|20087.4|19997.4|20079.9|19989.9|20087.4|19997.4|20079|19989|27
1656503490000|2022-06-29 11:51:30|20079.8|19989.8|20080.3|19990.3|20083.8|19993.8|20079.3|19989.3|26
1656503500000|2022-06-29 11:51:40|20081.1|19991.1|20081.9|19991.9|20081.9|19991.9|20077.1|19987.1|25
1656503510000|2022-06-29 11:51:50|20076.8|19986.8|20078.1|19988.1|20079.7|19989.7|20074.2|19984.2|28
1656503520000|2022-06-29 11:52:00|20078.2|19988.2|20076.5|19986.5|20078.3|19988.3|20075.7|19985.7|21
1656503530000|2022-06-29 11:52:10|20076.4|19986.4|20072.5|19982.5|20077.8|19987.8|20071|19981|27
1656503540000|2022-06-29 11:52:20|20072.4|19982.4|20074.7|19984.7|20074.9|19984.9|20068.9|19978.9|29
1656503550000|2022-06-29 11:52:30|20073.6|19983.6|20070.9|19980.9|20075.2|19985.2|20070.9|19980.9|27
1656503560000|2022-06-29 11:52:40|20072.7|19982.7|20064.9|19974.9|20074.6|19984.6|20064.2|19974.2|28
1656503570000|2022-06-29 11:52:50|20065.1|19975.1|20045.2|19955.2|20067.7|19977.7|20045.2|19955.2|24
1656503580000|2022-06-29 11:53:00|20044.5|19954.5|20035.1|19945.1|20046.8|19956.8|20033.9|19943.9|37
1656503590000|2022-06-29 11:53:10|20035.8|19945.8|20027.8|19937.8|20035.8|19945.8|20025.9|19935.9|30
1656503600000|2022-06-29 11:53:20|20028.6|19938.6|20033.5|19943.5|20037.1|19947.1|20025.5|19935.5|35
1656503610000|2022-06-29 11:53:30|20033|19943|20035.2|19945.2|20038.3|19948.3|20030.4|19940.4|35
1656503620000|2022-06-29 11:53:40|20035.5|19945.5|20053.1|19963.1|20056.8|19966.8|20035.4|19945.4|36
1656503630000|2022-06-29 11:53:50|20052.9|19962.9|20051.7|19961.7|20054.4|19964.4|20047.5|19957.5|36
1656503640000|2022-06-29 11:54:00|20051.6|19961.6|20050.2|19960.2|20056|19966|20050.2|19960.2|35
1656503650000|2022-06-29 11:54:10|20050.3|19960.3|20043.7|19953.7|20050.3|19960.3|20037.8|19947.8|35
1656503660000|2022-06-29 11:54:20|20044.3|19954.3|20043.1|19953.1|20044.3|19954.3|20038.2|19948.2|36
1656503670000|2022-06-29 11:54:30|20041.8|19951.8|20043.1|19953.1|20049.3|19959.3|20041.3|19951.3|33
1656503680000|2022-06-29 11:54:40|20043.5|19953.5|20047.3|19957.3|20048|19958|20041.6|19951.6|32
1656503690000|2022-06-29 11:54:50|20048.3|19958.3|20041.2|19951.2|20048.3|19958.3|20041.2|19951.2|30
1656503700000|2022-06-29 11:55:00|20042.7|19952.7|20037.3|19947.3|20044|19954|20037|19947|33
1656503710000|2022-06-29 11:55:10|20037.2|19947.2|20042.2|19952.2|20042.8|19952.8|20031.4|19941.4|32
1656503720000|2022-06-29 11:55:20|20042.5|19952.5|20044.7|19954.7|20045|19955|20041.8|19951.8|29
1656503730000|2022-06-29 11:55:30|20044.2|19954.2|20038.8|19948.8|20047.6|19957.6|20038.8|19948.8|26
1656503740000|2022-06-29 11:55:40|20039|19949|20048.2|19958.2|20048.6|19958.6|20039|19949|33
1656503750000|2022-06-29 11:55:50|20048.1|19958.1|20054.3|19964.3|20055.3|19965.3|20048.1|19958.1|37
1656503760000|2022-06-29 11:56:00|20054.1|19964.1|20058|19968|20058.9|19968.9|20054.1|19964.1|27
1656503770000|2022-06-29 11:56:10|20057.3|19967.3|20058.4|19968.4|20058.9|19968.9|20055.9|19965.9|26
1656503780000|2022-06-29 11:56:20|20057.2|19967.2|20058.6|19968.6|20059.3|19969.3|20056.5|19966.5|21
1656503790000|2022-06-29 11:56:30|20059.5|19969.5|20056.1|19966.1|20062.1|19972.1|20055.7|19965.7|19
1656503800000|2022-06-29 11:56:40|20055.9|19965.9|20059.4|19969.4|20060.3|19970.3|20055.9|19965.9|23
1656503810000|2022-06-29 11:56:50|20059.8|19969.8|20059.3|19969.3|20061.3|19971.3|20058.7|19968.7|26
1656503820000|2022-06-29 11:57:00|20059.4|19969.4|20060.9|19970.9|20060.9|19970.9|20059.4|19969.4|23
1656503830000|2022-06-29 11:57:10|20060.7|19970.7|20063.5|19973.5|20063.6|19973.6|20060|19970|22
1656503840000|2022-06-29 11:57:20|20062.7|19972.7|20072.4|19982.4|20075.1|19985.1|20061.8|19971.8|31
1656503850000|2022-06-29 11:57:30|20073.2|19983.2|20089.7|19999.7|20091.5|20001.5|20073.1|19983.1|30
1656503860000|2022-06-29 11:57:40|20091|20001|20078.4|19988.4|20092.6|20002.6|20077.3|19987.3|32
1656503870000|2022-06-29 11:57:50|20078.8|19988.8|20081.8|19991.8|20088.3|19998.3|20078.8|19988.8|25
1656503880000|2022-06-29 11:58:00|20081.3|19991.3|20086.7|19996.7|20087.2|19997.2|20081.3|19991.3|24
1656503890000|2022-06-29 11:58:10|20086.5|19996.5|20103.6|20013.6|20103.6|20013.6|20086.5|19996.5|32
1656503900000|2022-06-29 11:58:20|20101.8|20011.8|20136.6|20046.6|20139.3|20049.3|20101.8|20011.8|37
1656503910000|2022-06-29 11:58:30|20137.2|20047.2|20140.2|20050.2|20141.6|20051.6|20133.5|20043.5|37
1656503920000|2022-06-29 11:58:40|20140.9|20050.9|20128.3|20038.3|20144.8|20054.8|20128.3|20038.3|40
1656503930000|2022-06-29 11:58:50|20130.3|20040.3|20122.1|20032.1|20130.7|20040.7|20121.2|20031.2|36
1656503940000|2022-06-29 11:59:00|20122.2|20032.2|20128.7|20038.7|20129.9|20039.9|20119.3|20029.3|33
1656503950000|2022-06-29 11:59:10|20128.8|20038.8|20128.9|20038.9|20130.2|20040.2|20127.3|20037.3|36
1656503960000|2022-06-29 11:59:20|20129.1|20039.1|20130.7|20040.7|20135.8|20045.8|20129|20039|31
1656503970000|2022-06-29 11:59:30|20129.6|20039.6|20130.6|20040.6|20131.7|20041.7|20128.6|20038.6|33
1656503980000|2022-06-29 11:59:40|20130.9|20040.9|20130.3|20040.3|20130.9|20040.9|20130|20040|22
1656503990000|2022-06-29 11:59:50|20129.7|20039.7|20129.3|20039.3|20130.9|20040.9|20128.9|20038.9|23
1656504000000|2022-06-29 12:00:00|20129.2|20039.2|20125.2|20035.2|20130.3|20040.3|20125.2|20035.2|30
1656504010000|2022-06-29 12:00:10|20126.1|20036.1|20126.8|20036.8|20127.5|20037.5|20126.1|20036.1|24
1656504020000|2022-06-29 12:00:20|20128|20038|20127.8|20037.8|20132.4|20042.4|20125.6|20035.6|31
1656504030000|2022-06-29 12:00:30|20127.9|20037.9|20136.3|20046.3|20136.6|20046.6|20127.8|20037.8|35
1656504040000|2022-06-29 12:00:40|20137.1|20047.1|20145.1|20055.1|20146.8|20056.8|20137.1|20047.1|36
1656504050000|2022-06-29 12:00:50|20145.3|20055.3|20145.2|20055.2|20146|20056|20144|20054|32
1656504060000|2022-06-29 12:01:00|20145|20055|20145.1|20055.1|20147.6|20057.6|20143.9|20053.9|32
1656504070000|2022-06-29 12:01:10|20145.3|20055.3|20145.2|20055.2|20146.5|20056.5|20144.4|20054.4|32
1656504080000|2022-06-29 12:01:20|20145.1|20055.1|20147.6|20057.6|20149.3|20059.3|20144.8|20054.8|32
1656504090000|2022-06-29 12:01:30|20147.9|20057.9|20147.9|20057.9|20153.2|20063.2|20141.7|20051.7|32
1656504100000|2022-06-29 12:01:40|20148.2|20058.2|20149.4|20059.4|20150.9|20060.9|20146.6|20056.6|31
1656504110000|2022-06-29 12:01:50|20149.6|20059.6|20149.2|20059.2|20151.9|20061.9|20148|20058|33
1656504120000|2022-06-29 12:02:00|20149.1|20059.1|20148.7|20058.7|20151.9|20061.9|20148.6|20058.6|37
1656504130000|2022-06-29 12:02:10|20149|20059|20149.8|20059.8|20152.8|20062.8|20148.8|20058.8|34
1656504140000|2022-06-29 12:02:20|20149.7|20059.7|20146.9|20056.9|20153.2|20063.2|20146.9|20056.9|31
1656504150000|2022-06-29 12:02:30|20147.6|20057.6|20143.5|20053.5|20154.7|20064.7|20141.3|20051.3|35
1656504160000|2022-06-29 12:02:40|20143.9|20053.9|20144.6|20054.6|20144.6|20054.6|20142.2|20052.2|30
1656504170000|2022-06-29 12:02:50|20145.2|20055.2|20149.2|20059.2|20153.6|20063.6|20145.2|20055.2|30
1656504180000|2022-06-29 12:03:00|20149.3|20059.3|20147.6|20057.6|20152.1|20062.1|20147.3|20057.3|33
1656504190000|2022-06-29 12:03:10|20147.4|20057.4|20147.2|20057.2|20147.8|20057.8|20146.9|20056.9|21
1656504200000|2022-06-29 12:03:20|20147.1|20057.1|20148.2|20058.2|20148.7|20058.7|20147.1|20057.1|24
1656504210000|2022-06-29 12:03:30|20148.3|20058.3|20148.7|20058.7|20150.1|20060.1|20147.5|20057.5|32
1656504220000|2022-06-29 12:03:40|20150.6|20060.6|20147.1|20057.1|20155.9|20065.9|20146.9|20056.9|29
1656504230000|2022-06-29 12:03:50|20146.8|20056.8|20155.4|20065.4|20156.3|20066.3|20146.5|20056.5|38
1656504240000|2022-06-29 12:04:00|20153.3|20063.3|20150.2|20060.2|20160.5|20070.5|20148.1|20058.1|32
1656504250000|2022-06-29 12:04:10|20150.6|20060.6|20152.6|20062.6|20153|20063|20149.3|20059.3|22
1656504260000|2022-06-29 12:04:20|20152.9|20062.9|20150.5|20060.5|20153.2|20063.2|20149.6|20059.6|30
1656504270000|2022-06-29 12:04:30|20150.2|20060.2|20146.1|20056.1|20154|20064|20142.4|20052.4|29
1656504280000|2022-06-29 12:04:40|20145.9|20055.9|20146.1|20056.1|20146.2|20056.2|20145.2|20055.2|25
1656504290000|2022-06-29 12:04:50|20145.9|20055.9|20150.8|20060.8|20153.2|20063.2|20145.4|20055.4|32
1656504300000|2022-06-29 12:05:00|20150.7|20060.7|20161|20071|20164.9|20074.9|20150.6|20060.6|35
1656504310000|2022-06-29 12:05:10|20160.7|20070.7|20160|20070|20163.4|20073.4|20158.9|20068.9|28
1656504320000|2022-06-29 12:05:20|20160.1|20070.1|20157.7|20067.7|20161.8|20071.8|20157.3|20067.3|31
1656504330000|2022-06-29 12:05:30|20157.2|20067.2|20156.3|20066.3|20157.3|20067.3|20154.7|20064.7|28
1656504340000|2022-06-29 12:05:40|20156.4|20066.4|20163.4|20073.4|20163.4|20073.4|20155.8|20065.8|25
1656504350000|2022-06-29 12:05:50|20164.1|20074.1|20180.4|20090.4|20180.4|20090.4|20163.2|20073.2|38
1656504360000|2022-06-29 12:06:00|20178.6|20088.6|20169.7|20079.7|20185.9|20095.9|20169.7|20079.7|31
1656504370000|2022-06-29 12:06:10|20169.6|20079.6|20168.5|20078.5|20172.5|20082.5|20168.5|20078.5|28
1656504380000|2022-06-29 12:06:20|20167.8|20077.8|20156.4|20066.4|20170.5|20080.5|20155.9|20065.9|34
1656504390000|2022-06-29 12:06:30|20158.4|20068.4|20157.8|20067.8|20158.4|20068.4|20155.3|20065.3|34
1656504400000|2022-06-29 12:06:40|20157.9|20067.9|20156.7|20066.7|20157.9|20067.9|20154.4|20064.4|28
1656504410000|2022-06-29 12:06:50|20156.8|20066.8|20164.1|20074.1|20164.8|20074.8|20156.6|20066.6|34
1656504420000|2022-06-29 12:07:00|20163.2|20073.2|20151.2|20061.2|20169.7|20079.7|20149.4|20059.4|36
1656504430000|2022-06-29 12:07:10|20151.7|20061.7|20145.9|20055.9|20151.7|20061.7|20143|20053|16
1656504440000|2022-06-29 12:07:20|20145.4|20055.4|20142.9|20052.9|20145.4|20055.4|20138.9|20048.9|30
1656504450000|2022-06-29 12:07:30|20143|20053|20135|20045|20143.7|20053.7|20135|20045|30
1656504460000|2022-06-29 12:07:40|20135.1|20045.1|20141.3|20051.3|20141.5|20051.5|20132.3|20042.3|38
1656504470000|2022-06-29 12:07:50|20141.9|20051.9|20153.6|20063.6|20153.6|20063.6|20139.6|20049.6|38
1656504480000|2022-06-29 12:08:00|20153.5|20063.5|20154.1|20064.1|20154.1|20064.1|20145.8|20055.8|38
1656504490000|2022-06-29 12:08:10|20153.2|20063.2|20151.1|20061.1|20157.2|20067.2|20148.2|20058.2|33
1656504500000|2022-06-29 12:08:20|20146.5|20056.5|20144.4|20054.4|20147.4|20057.4|20141.8|20051.8|31
1656504510000|2022-06-29 12:08:30|20143.3|20053.3|20147.7|20057.7|20147.7|20057.7|20143.3|20053.3|29
1656504520000|2022-06-29 12:08:40|20148.2|20058.2|20157.8|20067.8|20160.8|20070.8|20146|20056|31
1656504530000|2022-06-29 12:08:50|20157.7|20067.7|20158.3|20068.3|20159.9|20069.9|20157.2|20067.2|24
1656504540000|2022-06-29 12:09:00|20158.5|20068.5|20156.8|20066.8|20160.5|20070.5|20156.3|20066.3|26
1656504550000|2022-06-29 12:09:10|20156.9|20066.9|20158.2|20068.2|20158.8|20068.8|20156.2|20066.2|17
1656504560000|2022-06-29 12:09:20|20157.9|20067.9|20142.7|20052.7|20161.2|20071.2|20141.7|20051.7|31
1656504570000|2022-06-29 12:09:30|20143.9|20053.9|20139.2|20049.2|20143.9|20053.9|20135.2|20045.2|26
1656504580000|2022-06-29 12:09:40|20138.8|20048.8|20134.9|20044.9|20139|20049|20134.8|20044.8|19
1656504590000|2022-06-29 12:09:50|20134.8|20044.8|20142.6|20052.6|20144.3|20054.3|20134.8|20044.8|23
1656504600000|2022-06-29 12:10:00|20142.5|20052.5|20139.5|20049.5|20148.8|20058.8|20134|20044|37
1656504610000|2022-06-29 12:10:10|20139.4|20049.4|20143.4|20053.4|20143.4|20053.4|20138|20048|19
1656504620000|2022-06-29 12:10:20|20143.9|20053.9|20156.2|20066.2|20156.3|20066.3|20143.9|20053.9|34
1656504630000|2022-06-29 12:10:30|20156.3|20066.3|20147.8|20057.8|20157|20067|20146.4|20056.4|29
1656504640000|2022-06-29 12:10:40|20152|20062|20140.1|20050.1|20152|20062|20138.7|20048.7|21
1656504650000|2022-06-29 12:10:50|20140.6|20050.6|20140.2|20050.2|20142.2|20052.2|20138.5|20048.5|31
1656504660000|2022-06-29 12:11:00|20140|20050|20142.2|20052.2|20142.2|20052.2|20139.3|20049.3|20
1656504670000|2022-06-29 12:11:10|20143.2|20053.2|20141.3|20051.3|20143.7|20053.7|20139.3|20049.3|23
1656504680000|2022-06-29 12:11:20|20140.4|20050.4|20138.7|20048.7|20140.5|20050.5|20138|20048|20
1656504690000|2022-06-29 12:11:30|20139.1|20049.1|20141.1|20051.1|20144.2|20054.2|20139.1|20049.1|19
1656504700000|2022-06-29 12:11:40|20139.7|20049.7|20141|20051|20141.5|20051.5|20139.4|20049.4|21
1656504710000|2022-06-29 12:11:50|20141.9|20051.9|20140.1|20050.1|20142|20052|20139.4|20049.4|23
1656504720000|2022-06-29 12:12:00|20139.5|20049.5|20139.1|20049.1|20143.8|20053.8|20138|20048|31
1656504730000|2022-06-29 12:12:10|20138.7|20048.7|20148.4|20058.4|20148.4|20058.4|20136.1|20046.1|32
1656504740000|2022-06-29 12:12:20|20149.4|20059.4|20150.5|20060.5|20152.4|20062.4|20147.4|20057.4|31
1656504750000|2022-06-29 12:12:30|20150.4|20060.4|20151.6|20061.6|20151.8|20061.8|20149|20059|24
1656504760000|2022-06-29 12:12:40|20152.9|20062.9|20150|20060|20152.9|20062.9|20149.3|20059.3|29
1656504770000|2022-06-29 12:12:50|20149.8|20059.8|20152|20062|20152|20062|20147.4|20057.4|25
1656504780000|2022-06-29 12:13:00|20150.3|20060.3|20154.3|20064.3|20155.6|20065.6|20150.3|20060.3|21
1656504790000|2022-06-29 12:13:10|20153.9|20063.9|20157|20067|20157|20067|20153.4|20063.4|32
1656504800000|2022-06-29 12:13:20|20154.6|20064.6|20155.9|20065.9|20158.2|20068.2|20154.6|20064.6|20
1656504810000|2022-06-29 12:13:30|20155.8|20065.8|20154.3|20064.3|20156.9|20066.9|20153.5|20063.5|26
1656504820000|2022-06-29 12:13:40|20155.3|20065.3|20155.6|20065.6|20156.1|20066.1|20146.3|20056.3|35
1656504830000|2022-06-29 12:13:50|20155.7|20065.7|20159.8|20069.8|20159.8|20069.8|20155.5|20065.5|26
1656504840000|2022-06-29 12:14:00|20153.6|20063.6|20153.9|20063.9|20160.6|20070.6|20152.5|20062.5|24
1656504850000|2022-06-29 12:14:10|20155|20065|20161|20071|20161|20071|20152.4|20062.4|27
1656504860000|2022-06-29 12:14:20|20158.5|20068.5|20156.3|20066.3|20161|20071|20156.3|20066.3|18
1656504870000|2022-06-29 12:14:30|20157.4|20067.4|20151.6|20061.6|20160.7|20070.7|20150.4|20060.4|23
1656504880000|2022-06-29 12:14:40|20150.7|20060.7|20147.6|20057.6|20153.5|20063.5|20147.6|20057.6|26
1656504890000|2022-06-29 12:14:50|20147.4|20057.4|20142.7|20052.7|20147.5|20057.5|20141|20051|24
1656504900000|2022-06-29 12:15:00|20136.1|20046.1|20139.8|20049.8|20140.1|20050.1|20131.9|20041.9|31
1656504910000|2022-06-29 12:15:10|20139.7|20049.7|20146.8|20056.8|20148|20058|20139.3|20049.3|29
1656504920000|2022-06-29 12:15:20|20147|20057|20149.1|20059.1|20150|20060|20146.8|20056.8|33
1656504930000|2022-06-29 12:15:30|20148.9|20058.9|20150|20060|20152.5|20062.5|20143.4|20053.4|35
1656504940000|2022-06-29 12:15:40|20149.8|20059.8|20148.8|20058.8|20151.6|20061.6|20148.7|20058.7|32
1656504950000|2022-06-29 12:15:50|20149|20059|20147.9|20057.9|20150.1|20060.1|20143.4|20053.4|27
1656504960000|2022-06-29 12:16:00|20146.3|20056.3|20144.2|20054.2|20146.9|20056.9|20141|20051|26
1656504970000|2022-06-29 12:16:10|20144|20054|20151.3|20061.3|20154.7|20064.7|20143.9|20053.9|27
1656504980000|2022-06-29 12:16:20|20151.4|20061.4|20158.3|20068.3|20158.3|20068.3|20150.9|20060.9|34
1656504990000|2022-06-29 12:16:30|20156.6|20066.6|20157.6|20067.6|20157.7|20067.7|20153.6|20063.6|26
1656505000000|2022-06-29 12:16:40|20157.3|20067.3|20157.5|20067.5|20158.9|20068.9|20156.3|20066.3|25
1656505010000|2022-06-29 12:16:50|20159.6|20069.6|20151.8|20061.8|20159.6|20069.6|20150|20060|33
1656505020000|2022-06-29 12:17:00|20151.7|20061.7|20149.5|20059.5|20153|20063|20149.5|20059.5|31
1656505030000|2022-06-29 12:17:10|20147.9|20057.9|20153.4|20063.4|20153.4|20063.4|20146.1|20056.1|26
1656505040000|2022-06-29 12:17:20|20153.8|20063.8|20155.5|20065.5|20155.5|20065.5|20153.2|20063.2|24
1656505050000|2022-06-29 12:17:30|20155.7|20065.7|20173.8|20083.8|20175.3|20085.3|20155.7|20065.7|38
1656505060000|2022-06-29 12:17:40|20177.1|20087.1|20172.3|20082.3|20180.3|20090.3|20172.3|20082.3|34
1656505070000|2022-06-29 12:17:50|20172.1|20082.1|20174.3|20084.3|20176.6|20086.6|20170.6|20080.6|33
1656505080000|2022-06-29 12:18:00|20175|20085|20172.7|20082.7|20175.8|20085.8|20172.4|20082.4|26
1656505090000|2022-06-29 12:18:10|20170.7|20080.7|20167.7|20077.7|20172.3|20082.3|20167.4|20077.4|28
1656505100000|2022-06-29 12:18:20|20167.5|20077.5|20166.2|20076.2|20171.3|20081.3|20163.8|20073.8|23
1656505110000|2022-06-29 12:18:30|20167.7|20077.7|20156.8|20066.8|20167.7|20077.7|20154.7|20064.7|31
1656505120000|2022-06-29 12:18:40|20157.1|20067.1|20155.9|20065.9|20159.3|20069.3|20154.9|20064.9|29
1656505130000|2022-06-29 12:18:50|20157.9|20067.9|20156.3|20066.3|20157.9|20067.9|20152.4|20062.4|29
1656505140000|2022-06-29 12:19:00|20154|20064|20153.9|20063.9|20157.1|20067.1|20153.8|20063.8|17
1656505150000|2022-06-29 12:19:10|20154.8|20064.8|20154.7|20064.7|20156.2|20066.2|20153.4|20063.4|21
1656505160000|2022-06-29 12:19:20|20154.4|20064.4|20155.1|20065.1|20157.7|20067.7|20154.3|20064.3|17
1656505170000|2022-06-29 12:19:30|20153.6|20063.6|20157.7|20067.7|20158.3|20068.3|20153.6|20063.6|31
1656505180000|2022-06-29 12:19:40|20157.1|20067.1|20156.2|20066.2|20157.7|20067.7|20154.3|20064.3|21
1656505190000|2022-06-29 12:19:50|20154.8|20064.8|20158.3|20068.3|20158.3|20068.3|20154.8|20064.8|15
1656505200000|2022-06-29 12:20:00|20156.8|20066.8|20158.3|20068.3|20162.6|20072.6|20156.8|20066.8|30
1656505210000|2022-06-29 12:20:10|20158.4|20068.4|20160.1|20070.1|20161.2|20071.2|20158|20068|19
1656505220000|2022-06-29 12:20:20|20160|20070|20166.8|20076.8|20166.8|20076.8|20159.1|20069.1|22
1656505230000|2022-06-29 12:20:30|20166.1|20076.1|20166.2|20076.2|20172.3|20082.3|20166.1|20076.1|30
1656505240000|2022-06-29 12:20:40|20164.6|20074.6|20164.3|20074.3|20166.4|20076.4|20163.7|20073.7|20
1656505250000|2022-06-29 12:20:50|20164.4|20074.4|20161.6|20071.6|20164.4|20074.4|20161.4|20071.4|11
1656505260000|2022-06-29 12:21:00|20162.6|20072.6|20160.2|20070.2|20162.6|20072.6|20157.2|20067.2|23
1656505270000|2022-06-29 12:21:10|20159.2|20069.2|20160.3|20070.3|20160.8|20070.8|20158.3|20068.3|24
1656505280000|2022-06-29 12:21:20|20159.8|20069.8|20164.5|20074.5|20164.5|20074.5|20157.5|20067.5|35
1656505290000|2022-06-29 12:21:30|20163.4|20073.4|20169.8|20079.8|20170.4|20080.4|20163.2|20073.2|30
1656505300000|2022-06-29 12:21:40|20169.1|20079.1|20170.8|20080.8|20171.5|20081.5|20169.1|20079.1|24
1656505310000|2022-06-29 12:21:50|20170.4|20080.4|20168.8|20078.8|20170.5|20080.5|20168.7|20078.7|21
1656505320000|2022-06-29 12:22:00|20168.7|20078.7|20175.8|20085.8|20175.8|20085.8|20168.4|20078.4|30
1656505330000|2022-06-29 12:22:10|20174.6|20084.6|20195|20105|20204.4|20114.4|20174.6|20084.6|36
1656505340000|2022-06-29 12:22:20|20194.7|20104.7|20192.5|20102.5|20196.8|20106.8|20191.7|20101.7|34
1656505350000|2022-06-29 12:22:30|20192|20102|20191|20101|20195|20105|20191|20101|25
1656505360000|2022-06-29 12:22:40|20191.9|20101.9|20184.4|20094.4|20192.4|20102.4|20184.2|20094.2|23
1656505370000|2022-06-29 12:22:50|20185|20095|20157.1|20067.1|20186.6|20096.6|20157.1|20067.1|31
1656505380000|2022-06-29 12:23:00|20158.3|20068.3|20143.6|20053.6|20158.3|20068.3|20139.7|20049.7|37
1656505390000|2022-06-29 12:23:10|20144.4|20054.4|20139.8|20049.8|20146.8|20056.8|20138.8|20048.8|31
1656505400000|2022-06-29 12:23:20|20138.8|20048.8|20145.9|20055.9|20145.9|20055.9|20132.5|20042.5|32
1656505410000|2022-06-29 12:23:30|20145.1|20055.1|20136.2|20046.2|20145.1|20055.1|20135.9|20045.9|38
1656505420000|2022-06-29 12:23:40|20135.8|20045.8|20113.8|20023.8|20135.8|20045.8|20113.8|20023.8|38
1656505430000|2022-06-29 12:23:50|20113.5|20023.5|20115.7|20025.7|20116.5|20026.5|20108.5|20018.5|39
1656505440000|2022-06-29 12:24:00|20116.5|20026.5|20127.6|20037.6|20127.7|20037.7|20115.6|20025.6|38
1656505450000|2022-06-29 12:24:10|20126.6|20036.6|20123|20033|20128.8|20038.8|20123|20033|29
1656505460000|2022-06-29 12:24:20|20123.1|20033.1|20124.5|20034.5|20129|20039|20122.1|20032.1|31
1656505470000|2022-06-29 12:24:30|20124.9|20034.9|20119.1|20029.1|20127.7|20037.7|20117.9|20027.9|26
1656505480000|2022-06-29 12:24:40|20118.9|20028.9|20116.8|20026.8|20120.2|20030.2|20115.7|20025.7|35
1656505490000|2022-06-29 12:24:50|20117.4|20027.4|20117.8|20027.8|20118.9|20028.9|20114.8|20024.8|31
1656505500000|2022-06-29 12:25:00|20116.8|20026.8|20116.1|20026.1|20117.8|20027.8|20115.9|20025.9|31
1656505510000|2022-06-29 12:25:10|20116.3|20026.3|20111.2|20021.2|20118.6|20028.6|20111|20021|26
1656505520000|2022-06-29 12:25:20|20110.7|20020.7|20110.8|20020.8|20112.6|20022.6|20110.2|20020.2|24
1656505530000|2022-06-29 12:25:30|20110.5|20020.5|20110.8|20020.8|20113|20023|20110|20020|29
1656505540000|2022-06-29 12:25:40|20109.4|20019.4|20111.8|20021.8|20111.8|20021.8|20108.4|20018.4|32
1656505550000|2022-06-29 12:25:50|20111.7|20021.7|20108.7|20018.7|20111.7|20021.7|20108.4|20018.4|29
1656505560000|2022-06-29 12:26:00|20108.1|20018.1|20101.2|20011.2|20108.9|20018.9|20100.9|20010.9|26
1656505570000|2022-06-29 12:26:10|20100.8|20010.8|20101.6|20011.6|20102.1|20012.1|20096.1|20006.1|32
1656505580000|2022-06-29 12:26:20|20102|20012|20099.2|20009.2|20102.5|20012.5|20098.6|20008.6|31
1656505590000|2022-06-29 12:26:30|20098.8|20008.8|20104.3|20014.3|20104.9|20014.9|20096.3|20006.3|32
1656505600000|2022-06-29 12:26:40|20104.2|20014.2|20095.5|20005.5|20106.8|20016.8|20095.4|20005.4|28
1656505610000|2022-06-29 12:26:50|20095.2|20005.2|20092.4|20002.4|20098.3|20008.3|20089.6|19999.6|27
1656505620000|2022-06-29 12:27:00|20090.4|20000.4|20087.4|19997.4|20090.7|20000.7|20087.2|19997.2|20
1656505630000|2022-06-29 12:27:10|20088.1|19998.1|20074.2|19984.2|20089.3|19999.3|20074.2|19984.2|36
1656505640000|2022-06-29 12:27:20|20074.1|19984.1|20076.6|19986.6|20080.7|19990.7|20074.1|19984.1|30
1656505650000|2022-06-29 12:27:30|20077.3|19987.3|20073.9|19983.9|20077.6|19987.6|20073|19983|24
1656505660000|2022-06-29 12:27:40|20073.8|19983.8|20074.2|19984.2|20074.5|19984.5|20073.2|19983.2|16
1656505670000|2022-06-29 12:27:50|20074.5|19984.5|20077|19987|20077|19987|20073.5|19983.5|20
1656505680000|2022-06-29 12:28:00|20077.1|19987.1|20077.4|19987.4|20078.2|19988.2|20073.8|19983.8|33
1656505690000|2022-06-29 12:28:10|20078.2|19988.2|20085.4|19995.4|20088|19998|20077.1|19987.1|29
1656505700000|2022-06-29 12:28:20|20085.5|19995.5|20073.2|19983.2|20086.4|19996.4|20072.6|19982.6|25
1656505710000|2022-06-29 12:28:30|20073.3|19983.3|20073.6|19983.6|20073.7|19983.7|20072.9|19982.9|18
1656505720000|2022-06-29 12:28:40|20073.4|19983.4|20074.8|19984.8|20074.8|19984.8|20072.7|19982.7|20
1656505730000|2022-06-29 12:28:50|20074.9|19984.9|20074.8|19984.8|20075.7|19985.7|20074.7|19984.7|18
1656505740000|2022-06-29 12:29:00|20074.7|19984.7|20075.7|19985.7|20076.7|19986.7|20074.7|19984.7|21
1656505750000|2022-06-29 12:29:10|20076.7|19986.7|20080.2|19990.2|20086.1|19996.1|20076.7|19986.7|38
1656505760000|2022-06-29 12:29:20|20080.4|19990.4|20102.1|20012.1|20102.1|20012.1|20080.3|19990.3|38
1656505770000|2022-06-29 12:29:30|20100.2|20010.2|20107|20017|20107|20017|20100.1|20010.1|34
1656505780000|2022-06-29 12:29:40|20107.9|20017.9|20112.4|20022.4|20112.4|20022.4|20106.2|20016.2|37
1656505790000|2022-06-29 12:29:50|20108.3|20018.3|20106.2|20016.2|20114.6|20024.6|20105.4|20015.4|39
1656505800000|2022-06-29 12:30:00|20107.2|20017.2|20113.5|20023.5|20114.9|20024.9|20103.9|20013.9|35
1656505810000|2022-06-29 12:30:10|20113.1|20023.1|20105|20015|20127.7|20037.7|20105|20015|37
1656505820000|2022-06-29 12:30:20|20103.3|20013.3|20090.6|20000.6|20103.3|20013.3|20090.6|20000.6|36
1656505830000|2022-06-29 12:30:30|20089.8|19999.8|20081.8|19991.8|20092|20002|20079.5|19989.5|34
1656505840000|2022-06-29 12:30:40|20080.9|19990.9|20076.1|19986.1|20081.4|19991.4|20074.2|19984.2|31
1656505850000|2022-06-29 12:30:50|20076.2|19986.2|20080.5|19990.5|20081.7|19991.7|20074.6|19984.6|31
1656505860000|2022-06-29 12:31:00|20080.3|19990.3|20090.1|20000.1|20092.5|20002.5|20080.3|19990.3|34
1656505870000|2022-06-29 12:31:10|20089.5|19999.5|20090.6|20000.6|20091.2|20001.2|20084.2|19994.2|32
1656505880000|2022-06-29 12:31:20|20090.1|20000.1|20094.2|20004.2|20096.7|20006.7|20090.1|20000.1|31
1656505890000|2022-06-29 12:31:30|20093.6|20003.6|20083.6|19993.6|20095.9|20005.9|20081.8|19991.8|36
1656505900000|2022-06-29 12:31:40|20078.4|19988.4|20067.5|19977.5|20081.8|19991.8|20065.9|19975.9|29
1656505910000|2022-06-29 12:31:50|20067.9|19977.9|20067.4|19977.4|20069.7|19979.7|20064.7|19974.7|29
1656505920000|2022-06-29 12:32:00|20067.3|19977.3|20067.6|19977.6|20067.6|19977.6|20064|19974|37
1656505930000|2022-06-29 12:32:10|20067.8|19977.8|20063.2|19973.2|20071.3|19981.3|20063.2|19973.2|32
1656505940000|2022-06-29 12:32:20|20064.3|19974.3|20039.9|19949.9|20064.3|19974.3|20039.9|19949.9|38
1656505950000|2022-06-29 12:32:30|20039|19949|20043.3|19953.3|20044.5|19954.5|20037|19947|39
1656505960000|2022-06-29 12:32:40|20043.5|19953.5|20045.5|19955.5|20047.9|19957.9|20041.4|19951.4|38
1656505970000|2022-06-29 12:32:50|20046.4|19956.4|20042.3|19952.3|20052.1|19962.1|20042.3|19952.3|37
1656505980000|2022-06-29 12:33:00|20040.7|19950.7|20047.7|19957.7|20048.1|19958.1|20038.9|19948.9|29
1656505990000|2022-06-29 12:33:10|20047.5|19957.5|20058.9|19968.9|20058.9|19968.9|20043.2|19953.2|37
1656506000000|2022-06-29 12:33:20|20059.2|19969.2|20058.8|19968.8|20063.8|19973.8|20057.8|19967.8|34
1656506010000|2022-06-29 12:33:30|20058.4|19968.4|20055.2|19965.2|20061.2|19971.2|20052.7|19962.7|35
1656506020000|2022-06-29 12:33:40|20054.9|19964.9|20047|19957|20056.6|19966.6|20047|19957|33
1656506030000|2022-06-29 12:33:50|20047.3|19957.3|20036.4|19946.4|20048.4|19958.4|20030.3|19940.3|37
1656506040000|2022-06-29 12:34:00|20036.2|19946.2|20032.8|19942.8|20039|19949|20032.2|19942.2|37
1656506050000|2022-06-29 12:34:10|20033.1|19943.1|20089.2|19999.2|20089.2|19999.2|20032.3|19942.3|37
1656506060000|2022-06-29 12:34:20|20090.6|20000.6|20094|20004|20103.1|20013.1|20088.7|19998.7|39
1656506070000|2022-06-29 12:34:30|20094.6|20004.6|20100.3|20010.3|20108.1|20018.1|20092.1|20002.1|39
1656506080000|2022-06-29 12:34:40|20100|20010|20095.9|20005.9|20101.3|20011.3|20092.9|20002.9|36
1656506090000|2022-06-29 12:34:50|20095.8|20005.8|20090.2|20000.2|20098.5|20008.5|20090.2|20000.2|36
1656506100000|2022-06-29 12:35:00|20090.8|20000.8|20081.5|19991.5|20090.8|20000.8|20077.5|19987.5|36
1656506110000|2022-06-29 12:35:10|20081.4|19991.4|20075.8|19985.8|20081.6|19991.6|20074.3|19984.3|32
1656506120000|2022-06-29 12:35:20|20076.3|19986.3|20075.6|19985.6|20076.3|19986.3|20074.1|19984.1|27
1656506130000|2022-06-29 12:35:30|20076.4|19986.4|20080.9|19990.9|20083.5|19993.5|20075.3|19985.3|34
1656506140000|2022-06-29 12:35:40|20080.6|19990.6|20073.8|19983.8|20080.6|19990.6|20072.9|19982.9|37
1656506150000|2022-06-29 12:35:50|20073.9|19983.9|20071.8|19981.8|20076.9|19986.9|20070.3|19980.3|31
1656506160000|2022-06-29 12:36:00|20070.5|19980.5|20066.6|19976.6|20070.5|19980.5|20064.7|19974.7|36
1656506170000|2022-06-29 12:36:10|20066.2|19976.2|20052.2|19962.2|20066.7|19976.7|20048.9|19958.9|34
1656506180000|2022-06-29 12:36:20|20051.2|19961.2|20050.2|19960.2|20054|19964|20050.1|19960.1|34
1656506190000|2022-06-29 12:36:30|20051.1|19961.1|20013.9|19923.9|20052.1|19962.1|20009.7|19919.7|34
1656506200000|2022-06-29 12:36:40|20014.7|19924.7|20039.4|19949.4|20039.4|19949.4|20014.7|19924.7|39
1656506210000|2022-06-29 12:36:50|20039.3|19949.3|20046.1|19956.1|20057.2|19967.2|20038.4|19948.4|35
1656506220000|2022-06-29 12:37:00|20045.9|19955.9|20047.7|19957.7|20049.6|19959.6|20040.7|19950.7|35
1656506230000|2022-06-29 12:37:10|20047.2|19957.2|20053.7|19963.7|20054.9|19964.9|20045.4|19955.4|36
1656506240000|2022-06-29 12:37:20|20052.6|19962.6|20057.5|19967.5|20064.4|19974.4|20052.6|19962.6|37
1656506250000|2022-06-29 12:37:30|20060.2|19970.2|20043.1|19953.1|20060.2|19970.2|20042.4|19952.4|32
1656506260000|2022-06-29 12:37:40|20042.4|19952.4|20044.5|19954.5|20052.9|19962.9|20042.1|19952.1|38
1656506270000|2022-06-29 12:37:50|20044.3|19954.3|20031.2|19941.2|20044.8|19954.8|20028|19938|32
1656506280000|2022-06-29 12:38:00|20029.9|19939.9|20034.2|19944.2|20038.1|19948.1|20028.4|19938.4|38
1656506290000|2022-06-29 12:38:10|20034|19944|20030.6|19940.6|20035.1|19945.1|20030.6|19940.6|34
1656506300000|2022-06-29 12:38:20|20032.2|19942.2|20033.4|19943.4|20034.6|19944.6|20030.2|19940.2|37
1656506310000|2022-06-29 12:38:30|20033.5|19943.5|20034.5|19944.5|20038.6|19948.6|20033.5|19943.5|33
1656506320000|2022-06-29 12:38:40|20034.2|19944.2|20031.8|19941.8|20035|19945|20029.7|19939.7|29
1656506330000|2022-06-29 12:38:50|20032.3|19942.3|20022.3|19932.3|20032.5|19942.5|20021.9|19931.9|33
1656506340000|2022-06-29 12:39:00|20021.9|19931.9|20033|19943|20040.5|19950.5|20021.7|19931.7|37
1656506350000|2022-06-29 12:39:10|20032.9|19942.9|20032.9|19942.9|20039.5|19949.5|20032.6|19942.6|38
1656506360000|2022-06-29 12:39:20|20033.2|19943.2|20030.4|19940.4|20033.5|19943.5|20023.6|19933.6|35
1656506370000|2022-06-29 12:39:30|20030.5|19940.5|20035.8|19945.8|20035.8|19945.8|20027.6|19937.6|38
1656506380000|2022-06-29 12:39:40|20035.5|19945.5|20030.2|19940.2|20036|19946|20030.2|19940.2|30
1656506390000|2022-06-29 12:39:50|20030.7|19940.7|20033.5|19943.5|20033.8|19943.8|20030.2|19940.2|37
1656506400000|2022-06-29 12:40:00|20033.4|19943.4|20036|19946|20039.5|19949.5|20032.8|19942.8|36
1656506410000|2022-06-29 12:40:10|20036.3|19946.3|20039.1|19949.1|20040.8|19950.8|20036|19946|36
1656506420000|2022-06-29 12:40:20|20038.9|19948.9|20038.1|19948.1|20045.8|19955.8|20036.7|19946.7|37
1656506430000|2022-06-29 12:40:30|20039.6|19949.6|20036.6|19946.6|20046.6|19956.6|20036.3|19946.3|32
1656506440000|2022-06-29 12:40:40|20036.5|19946.5|20037.9|19947.9|20039.8|19949.8|20036.5|19946.5|26
1656506450000|2022-06-29 12:40:50|20037.6|19947.6|20035.1|19945.1|20039.3|19949.3|20031.1|19941.1|32
1656506460000|2022-06-29 12:41:00|20036.9|19946.9|20049.7|19959.7|20050.4|19960.4|20035.1|19945.1|30
1656506470000|2022-06-29 12:41:10|20051|19961|20046.6|19956.6|20053.2|19963.2|20044.5|19954.5|32
1656506480000|2022-06-29 12:41:20|20047.4|19957.4|20085.1|19995.1|20087.4|19997.4|20047.4|19957.4|39
1656506490000|2022-06-29 12:41:30|20084.9|19994.9|20082.1|19992.1|20085.1|19995.1|20077.3|19987.3|37
1656506500000|2022-06-29 12:41:40|20081.4|19991.4|20073.5|19983.5|20085.2|19995.2|20072.3|19982.3|36
1656506510000|2022-06-29 12:41:50|20073|19983|20067.4|19977.4|20074.2|19984.2|20067.4|19977.4|32
1656506520000|2022-06-29 12:42:00|20067.1|19977.1|20082.7|19992.7|20083.2|19993.2|20065.6|19975.6|34
1656506530000|2022-06-29 12:42:10|20081.6|19991.6|20075.3|19985.3|20081.6|19991.6|20071.5|19981.5|31
1656506540000|2022-06-29 12:42:20|20074.2|19984.2|20072.3|19982.3|20075.7|19985.7|20066.7|19976.7|35
1656506550000|2022-06-29 12:42:30|20072.7|19982.7|20073|19983|20075.2|19985.2|20067.9|19977.9|36
1656506560000|2022-06-29 12:42:40|20072|19982|20081.9|19991.9|20083|19993|20072|19982|37
1656506570000|2022-06-29 12:42:50|20079.8|19989.8|20078.6|19988.6|20083.2|19993.2|20078.1|19988.1|35
1656506580000|2022-06-29 12:43:00|20078.5|19988.5|20080.9|19990.9|20084.7|19994.7|20077.7|19987.7|32
1656506590000|2022-06-29 12:43:10|20081.6|19991.6|20080.7|19990.7|20083.4|19993.4|20079.1|19989.1|32
1656506600000|2022-06-29 12:43:20|20080.4|19990.4|20085.8|19995.8|20085.8|19995.8|20080.3|19990.3|29
1656506610000|2022-06-29 12:43:30|20085.2|19995.2|20084.7|19994.7|20085.7|19995.7|20078.6|19988.6|40
1656506620000|2022-06-29 12:43:40|20083.4|19993.4|20068.7|19978.7|20083.4|19993.4|20068.2|19978.2|31
1656506630000|2022-06-29 12:43:50|20068.3|19978.3|20067.4|19977.4|20068.3|19978.3|20066.7|19976.7|20
1656506640000|2022-06-29 12:44:00|20067.1|19977.1|20080.8|19990.8|20080.9|19990.9|20067.1|19977.1|31
1656506650000|2022-06-29 12:44:10|20079.3|19989.3|20079|19989|20082.4|19992.4|20077.1|19987.1|33
1656506660000|2022-06-29 12:44:20|20077.1|19987.1|20074.3|19984.3|20078.9|19988.9|20072.2|19982.2|31
1656506670000|2022-06-29 12:44:30|20073.1|19983.1|20071.7|19981.7|20074.2|19984.2|20070.9|19980.9|31
1656506680000|2022-06-29 12:44:40|20071.9|19981.9|20068.7|19978.7|20073.3|19983.3|20067.1|19977.1|24
1656506690000|2022-06-29 12:44:50|20068.6|19978.6|20068.1|19978.1|20069.4|19979.4|20068|19978|26
1656506700000|2022-06-29 12:45:00|20067.4|19977.4|20067|19977|20069.7|19979.7|20062.9|19972.9|30
1656506710000|2022-06-29 12:45:10|20067.1|19977.1|20072.1|19982.1|20072.8|19982.8|20066|19976|34
1656506720000|2022-06-29 12:45:20|20071.7|19981.7|20069.6|19979.6|20072.6|19982.6|20067.1|19977.1|30
1656506730000|2022-06-29 12:45:30|20070.3|19980.3|20068.5|19978.5|20071.8|19981.8|20067.7|19977.7|25
1656506740000|2022-06-29 12:45:40|20069.7|19979.7|20073.5|19983.5|20073.5|19983.5|20067.6|19977.6|24
1656506750000|2022-06-29 12:45:50|20073.2|19983.2|20072.4|19982.4|20074.2|19984.2|20070|19980|31
1656506760000|2022-06-29 12:46:00|20072.2|19982.2|20088.1|19998.1|20088.1|19998.1|20072.2|19982.2|27
1656506770000|2022-06-29 12:46:10|20084.8|19994.8|20089.1|19999.1|20090|20000|20084.8|19994.8|31
1656506780000|2022-06-29 12:46:20|20089.6|19999.6|20092.6|20002.6|20093.7|20003.7|20088.5|19998.5|34
1656506790000|2022-06-29 12:46:30|20094.1|20004.1|20097.1|20007.1|20097.5|20007.5|20094.1|20004.1|32
1656506800000|2022-06-29 12:46:40|20096.9|20006.9|20097.2|20007.2|20101.6|20011.6|20096.1|20006.1|32
1656506810000|2022-06-29 12:46:50|20097|20007|20099.2|20009.2|20101|20011|20096.9|20006.9|28
1656506820000|2022-06-29 12:47:00|20099.3|20009.3|20100.4|20010.4|20100.4|20010.4|20095.7|20005.7|29
1656506830000|2022-06-29 12:47:10|20099.3|20009.3|20116.7|20026.7|20120|20030|20099|20009|34
1656506840000|2022-06-29 12:47:20|20117.8|20027.8|20116.8|20026.8|20122.9|20032.9|20116.8|20026.8|34
1656506850000|2022-06-29 12:47:30|20116|20026|20120.4|20030.4|20120.5|20030.5|20115.5|20025.5|32
1656506860000|2022-06-29 12:47:40|20120.7|20030.7|20114|20024|20123.5|20033.5|20110.2|20020.2|32
1656506870000|2022-06-29 12:47:50|20114.7|20024.7|20118.1|20028.1|20120|20030|20109.8|20019.8|37
1656506880000|2022-06-29 12:48:00|20118.7|20028.7|20106.2|20016.2|20123.8|20033.8|20104.2|20014.2|33
1656506890000|2022-06-29 12:48:10|20106.3|20016.3|20102.3|20012.3|20106.3|20016.3|20101.4|20011.4|31
1656506900000|2022-06-29 12:48:20|20101.9|20011.9|20100.3|20010.3|20102.3|20012.3|20099.5|20009.5|30
1656506910000|2022-06-29 12:48:30|20100.2|20010.2|20102|20012|20102.8|20012.8|20099.9|20009.9|26
1656506920000|2022-06-29 12:48:40|20100.8|20010.8|20093|20003|20101.8|20011.8|20092.5|20002.5|34
1656506930000|2022-06-29 12:48:50|20093.1|20003.1|20089.7|19999.7|20094.2|20004.2|20089.2|19999.2|27
1656506940000|2022-06-29 12:49:00|20091.5|20001.5|20086.4|19996.4|20091.5|20001.5|20086|19996|31
1656506950000|2022-06-29 12:49:10|20086.5|19996.5|20087.1|19997.1|20087.1|19997.1|20084.6|19994.6|35
1656506960000|2022-06-29 12:49:20|20086.7|19996.7|20084.1|19994.1|20091.2|20001.2|20084.1|19994.1|31
1656506970000|2022-06-29 12:49:30|20083.9|19993.9|20084.4|19994.4|20085.8|19995.8|20083.9|19993.9|14
1656506980000|2022-06-29 12:49:40|20084.1|19994.1|20083.4|19993.4|20086.9|19996.9|20081.4|19991.4|30
1656506990000|2022-06-29 12:49:50|20083.2|19993.2|20081.7|19991.7|20083.8|19993.8|20079.5|19989.5|33
1656507000000|2022-06-29 12:50:00|20081.8|19991.8|20082.4|19992.4|20086.3|19996.3|20081.3|19991.3|28
1656507010000|2022-06-29 12:50:10|20083.5|19993.5|20069.1|19979.1|20083.5|19993.5|20068.1|19978.1|30
1656507020000|2022-06-29 12:50:20|20069|19979|20062.5|19972.5|20069|19979|20061.5|19971.5|20
1656507030000|2022-06-29 12:50:30|20063.3|19973.3|20053.8|19963.8|20063.3|19973.3|20052.2|19962.2|31
1656507040000|2022-06-29 12:50:40|20054.1|19964.1|20053.6|19963.6|20055.8|19965.8|20052.4|19962.4|19
1656507050000|2022-06-29 12:50:50|20053.3|19963.3|20055.9|19965.9|20056.4|19966.4|20053.1|19963.1|28
1656507060000|2022-06-29 12:51:00|20056.1|19966.1|20065.3|19975.3|20065.5|19975.5|20055.6|19965.6|35
1656507070000|2022-06-29 12:51:10|20066|19976|20066|19976|20067.9|19977.9|20065.3|19975.3|30
1656507080000|2022-06-29 12:51:20|20066.1|19976.1|20077.2|19987.2|20077.2|19987.2|20066.1|19976.1|32
1656507090000|2022-06-29 12:51:30|20077.3|19987.3|20068.3|19978.3|20079.8|19989.8|20067|19977|32
1656507100000|2022-06-29 12:51:40|20065.9|19975.9|20051.6|19961.6|20066.6|19976.6|20050.1|19960.1|36
1656507110000|2022-06-29 12:51:50|20050.1|19960.1|20050.3|19960.3|20051.9|19961.9|20048.8|19958.8|30
1656507120000|2022-06-29 12:52:00|20050.1|19960.1|20057.9|19967.9|20058.8|19968.8|20049.7|19959.7|38
1656507130000|2022-06-29 12:52:10|20058.2|19968.2|20032.4|19942.4|20065.6|19975.6|20031.4|19941.4|36
1656507140000|2022-06-29 12:52:20|20031.9|19941.9|20032.3|19942.3|20034.1|19944.1|20029.7|19939.7|35
1656507150000|2022-06-29 12:52:30|20032.4|19942.4|20035.2|19945.2|20036.1|19946.1|20030.8|19940.8|34
1656507160000|2022-06-29 12:52:40|20036.2|19946.2|20036.5|19946.5|20038.4|19948.4|20034.6|19944.6|25
1656507170000|2022-06-29 12:52:50|20036.3|19946.3|20041.2|19951.2|20042.8|19952.8|20035.6|19945.6|27
1656507180000|2022-06-29 12:53:00|20041.6|19951.6|20047.7|19957.7|20047.7|19957.7|20039.7|19949.7|31
1656507190000|2022-06-29 12:53:10|20049.2|19959.2|20050.6|19960.6|20053.3|19963.3|20047.6|19957.6|35
1656507200000|2022-06-29 12:53:20|20051.3|19961.3|20043.3|19953.3|20054.5|19964.5|20043.3|19953.3|29
1656507210000|2022-06-29 12:53:30|20044.2|19954.2|20044.9|19954.9|20047.4|19957.4|20043|19953|28
1656507220000|2022-06-29 12:53:40|20045.3|19955.3|20047.1|19957.1|20049.3|19959.3|20044.9|19954.9|34
1656507230000|2022-06-29 12:53:50|20047.2|19957.2|20047.5|19957.5|20049.1|19959.1|20046.6|19956.6|28
1656507240000|2022-06-29 12:54:00|20047.6|19957.6|20052.9|19962.9|20053.1|19963.1|20047.6|19957.6|23
1656507250000|2022-06-29 12:54:10|20053.2|19963.2|20057.7|19967.7|20060.8|19970.8|20053|19963|34
1656507260000|2022-06-29 12:54:20|20057.8|19967.8|20061.1|19971.1|20061.1|19971.1|20057.8|19967.8|25
1656507270000|2022-06-29 12:54:30|20059.5|19969.5|20057.7|19967.7|20063.4|19973.4|20057.7|19967.7|33
1656507280000|2022-06-29 12:54:40|20058.1|19968.1|20061.2|19971.2|20061.2|19971.2|20057.1|19967.1|23
1656507290000|2022-06-29 12:54:50|20060.1|19970.1|20058|19968|20063|19973|20058|19968|23
1656507300000|2022-06-29 12:55:00|20057.3|19967.3|20050.8|19960.8|20058.9|19968.9|20050.8|19960.8|30
1656507310000|2022-06-29 12:55:10|20051.2|19961.2|20058.2|19968.2|20061.8|19971.8|20051.2|19961.2|27
1656507320000|2022-06-29 12:55:20|20058.7|19968.7|20052.7|19962.7|20061|19971|20050.3|19960.3|33
1656507330000|2022-06-29 12:55:30|20054.1|19964.1|20047.1|19957.1|20054.1|19964.1|20045.8|19955.8|31
1656507340000|2022-06-29 12:55:40|20046.9|19956.9|20050.8|19960.8|20051.9|19961.9|20045.9|19955.9|31
1656507350000|2022-06-29 12:55:50|20051|19961|20039.6|19949.6|20053|19963|20039.3|19949.3|33
1656507360000|2022-06-29 12:56:00|20039.5|19949.5|20034.5|19944.5|20041.9|19951.9|20032.2|19942.2|32
1656507370000|2022-06-29 12:56:10|20033.9|19943.9|20038.1|19948.1|20039.9|19949.9|20031.3|19941.3|34
1656507380000|2022-06-29 12:56:20|20044.1|19954.1|20042.9|19952.9|20053.3|19963.3|20042.4|19952.4|37
1656507390000|2022-06-29 12:56:30|20039|19949|20027.1|19937.1|20041|19951|20025.5|19935.5|29
1656507400000|2022-06-29 12:56:40|20027.6|19937.6|20038|19948|20038|19948|20022.9|19932.9|25
1656507410000|2022-06-29 12:56:50|20038.6|19948.6|20034.4|19944.4|20038.8|19948.8|20031.5|19941.5|32
1656507420000|2022-06-29 12:57:00|20034.7|19944.7|20031.4|19941.4|20039.3|19949.3|20030.1|19940.1|32
1656507430000|2022-06-29 12:57:10|20031.5|19941.5|20032.3|19942.3|20035.2|19945.2|20030.9|19940.9|35
1656507440000|2022-06-29 12:57:20|20032.4|19942.4|20049|19959|20055.6|19965.6|20032.4|19942.4|38
1656507450000|2022-06-29 12:57:30|20050.8|19960.8|20045.4|19955.4|20052.9|19962.9|20043.9|19953.9|28
1656507460000|2022-06-29 12:57:40|20046.9|19956.9|20040|19950|20049.2|19959.2|20038.5|19948.5|30
1656507470000|2022-06-29 12:57:50|20040.1|19950.1|20050.8|19960.8|20051.7|19961.7|20040.1|19950.1|32
1656507480000|2022-06-29 12:58:00|20051.7|19961.7|20052.9|19962.9|20054.8|19964.8|20048.7|19958.7|23
1656507490000|2022-06-29 12:58:10|20056.5|19966.5|20054.3|19964.3|20060.1|19970.1|20052.4|19962.4|33
1656507500000|2022-06-29 12:58:20|20053.9|19963.9|20059.4|19969.4|20064.9|19974.9|20053.9|19963.9|30
1656507510000|2022-06-29 12:58:30|20059.5|19969.5|20049.9|19959.9|20060.9|19970.9|20049|19959|32
1656507520000|2022-06-29 12:58:40|20048.7|19958.7|20047.8|19957.8|20051.9|19961.9|20039.3|19949.3|25
1656507530000|2022-06-29 12:58:50|20047.7|19957.7|20041|19951|20047.7|19957.7|20041|19951|21
1656507540000|2022-06-29 12:59:00|20042|19952|20041.4|19951.4|20044|19954|20040.1|19950.1|21
1656507550000|2022-06-29 12:59:10|20041.9|19951.9|20042.3|19952.3|20042.9|19952.9|20038.2|19948.2|28
1656507560000|2022-06-29 12:59:20|20043.1|19953.1|20042.8|19952.8|20043.3|19953.3|20041.9|19951.9|20
1656507570000|2022-06-29 12:59:30|20043.5|19953.5|20038.7|19948.7|20043.5|19953.5|20038.4|19948.4|14
1656507580000|2022-06-29 12:59:40|20038.9|19948.9|20043.2|19953.2|20043.5|19953.5|20038.9|19948.9|20
1656507590000|2022-06-29 12:59:50|20042.1|19952.1|20041.3|19951.3|20043.5|19953.5|20040.1|19950.1|28
1656507600000|2022-06-29 13:00:00|20040.1|19950.1|20050.2|19960.2|20050.5|19960.5|20040.1|19950.1|33
1656507610000|2022-06-29 13:00:10|20049.3|19959.3|20050|19960|20051.1|19961.1|20049|19959|33
1656507620000|2022-06-29 13:00:20|20050.2|19960.2|20050|19960|20051.5|19961.5|20048.6|19958.6|32
1656507630000|2022-06-29 13:00:30|20049.4|19959.4|20050.7|19960.7|20051.8|19961.8|20048.5|19958.5|31
1656507640000|2022-06-29 13:00:40|20051.1|19961.1|20072.7|19982.7|20088|19998|20050.9|19960.9|38
1656507650000|2022-06-29 13:00:50|20064.5|19974.5|20067.8|19977.8|20075.1|19985.1|20064.5|19974.5|37
1656507660000|2022-06-29 13:01:00|20067.6|19977.6|20073.9|19983.9|20074.7|19984.7|20067.4|19977.4|35
1656507670000|2022-06-29 13:01:10|20073.3|19983.3|20075.6|19985.6|20075.6|19985.6|20072.1|19982.1|23
1656507680000|2022-06-29 13:01:20|20078.2|19988.2|20072.3|19982.3|20080.9|19990.9|20072.3|19982.3|30
1656507690000|2022-06-29 13:01:30|20076.6|19986.6|20073|19983|20076.6|19986.6|20069.7|19979.7|30
1656507700000|2022-06-29 13:01:40|20073.1|19983.1|20074.2|19984.2|20074.2|19984.2|20072.3|19982.3|18
1656507710000|2022-06-29 13:01:50|20073.7|19983.7|20076.7|19986.7|20077.1|19987.1|20073.5|19983.5|29
1656507720000|2022-06-29 13:02:00|20077|19987|20077.9|19987.9|20078.2|19988.2|20075.9|19985.9|24
1656507730000|2022-06-29 13:02:10|20076.7|19986.7|20075.9|19985.9|20078|19988|20071.3|19981.3|27
1656507740000|2022-06-29 13:02:20|20075.3|19985.3|20077.3|19987.3|20079.3|19989.3|20075.1|19985.1|27
1656507750000|2022-06-29 13:02:30|20077.4|19987.4|20078.2|19988.2|20079.3|19989.3|20075.9|19985.9|26
1656507760000|2022-06-29 13:02:40|20079.5|19989.5|20080.7|19990.7|20082.1|19992.1|20079.4|19989.4|28
1656507770000|2022-06-29 13:02:50|20080.6|19990.6|20080.7|19990.7|20083.9|19993.9|20077.6|19987.6|29
1656507780000|2022-06-29 13:03:00|20080.8|19990.8|20081.9|19991.9|20084.5|19994.5|20080.1|19990.1|24
1656507790000|2022-06-29 13:03:10|20080.5|19990.5|20081.6|19991.6|20084.5|19994.5|20080|19990|23
1656507800000|2022-06-29 13:03:20|20081.7|19991.7|20088.7|19998.7|20088.7|19998.7|20080.2|19990.2|32
1656507810000|2022-06-29 13:03:30|20088.8|19998.8|20092.4|20002.4|20093.8|20003.8|20088.4|19998.4|36
1656507820000|2022-06-29 13:03:40|20092.2|20002.2|20094.6|20004.6|20097.7|20007.7|20091.6|20001.6|25
1656507830000|2022-06-29 13:03:50|20094|20004|20086|19996|20097.7|20007.7|20083|19993|33
1656507840000|2022-06-29 13:04:00|20085.7|19995.7|20089.3|19999.3|20089.3|19999.3|20082.3|19992.3|32
1656507850000|2022-06-29 13:04:10|20089.6|19999.6|20091.4|20001.4|20093.7|20003.7|20089.2|19999.2|28
1656507860000|2022-06-29 13:04:20|20091.8|20001.8|20090.7|20000.7|20091.8|20001.8|20088.2|19998.2|25
1656507870000|2022-06-29 13:04:30|20090.8|20000.8|20098.9|20008.9|20098.9|20008.9|20090.8|20000.8|24
1656507880000|2022-06-29 13:04:40|20098.7|20008.7|20098.4|20008.4|20099.6|20009.6|20096.8|20006.8|25
1656507890000|2022-06-29 13:04:50|20098.6|20008.6|20095|20005|20099.5|20009.5|20095|20005|26
1656507900000|2022-06-29 13:05:00|20095.1|20005.1|20094.8|20004.8|20100|20010|20091|20001|30
1656507910000|2022-06-29 13:05:10|20097.1|20007.1|20094.9|20004.9|20097.1|20007.1|20091.3|20001.3|22
1656507920000|2022-06-29 13:05:20|20094.1|20004.1|20098.8|20008.8|20098.8|20008.8|20094.1|20004.1|36
1656507930000|2022-06-29 13:05:30|20098.9|20008.9|20099.6|20009.6|20101.1|20011.1|20098.9|20008.9|28
1656507940000|2022-06-29 13:05:40|20099.7|20009.7|20106.2|20016.2|20106.9|20016.9|20099.2|20009.2|24
1656507950000|2022-06-29 13:05:50|20105.2|20015.2|20104.4|20014.4|20105.7|20015.7|20103.8|20013.8|17
1656507960000|2022-06-29 13:06:00|20104.6|20014.6|20105.3|20015.3|20108.2|20018.2|20104.3|20014.3|28
1656507970000|2022-06-29 13:06:10|20104.9|20014.9|20096.7|20006.7|20109.2|20019.2|20093.9|20003.9|29
1656507980000|2022-06-29 13:06:20|20095.8|20005.8|20091.3|20001.3|20095.8|20005.8|20090.7|20000.7|26
1656507990000|2022-06-29 13:06:30|20091.1|20001.1|20091.3|20001.3|20092.1|20002.1|20090.2|20000.2|19
1656508000000|2022-06-29 13:06:40|20091.4|20001.4|20090.3|20000.3|20091.5|20001.5|20089.1|19999.1|29
1656508010000|2022-06-29 13:06:50|20090.4|20000.4|20095.1|20005.1|20095.1|20005.1|20089.9|19999.9|24
1656508020000|2022-06-29 13:07:00|20100.2|20010.2|20101.7|20011.7|20104.4|20014.4|20097.4|20007.4|30
1656508030000|2022-06-29 13:07:10|20101.5|20011.5|20101.4|20011.4|20102.6|20012.6|20100.7|20010.7|32
1656508040000|2022-06-29 13:07:20|20101.2|20011.2|20103.3|20013.3|20103.3|20013.3|20100.5|20010.5|27
1656508050000|2022-06-29 13:07:30|20102.6|20012.6|20103.2|20013.2|20103.6|20013.6|20102.3|20012.3|28
1656508060000|2022-06-29 13:07:40|20103.1|20013.1|20103.8|20013.8|20104.7|20014.7|20102.7|20012.7|25
1656508070000|2022-06-29 13:07:50|20103.9|20013.9|20102.3|20012.3|20104.1|20014.1|20100.5|20010.5|28
1656508080000|2022-06-29 13:08:00|20100.7|20010.7|20104|20014|20104.6|20014.6|20100.7|20010.7|24
1656508090000|2022-06-29 13:08:10|20103.9|20013.9|20104.4|20014.4|20106.5|20016.5|20102.9|20012.9|22
1656508100000|2022-06-29 13:08:20|20103.9|20013.9|20104.6|20014.6|20104.6|20014.6|20103.6|20013.6|19
1656508110000|2022-06-29 13:08:30|20106.5|20016.5|20114.1|20024.1|20115.1|20025.1|20106.3|20016.3|32
1656508120000|2022-06-29 13:08:40|20114.3|20024.3|20114.9|20024.9|20115.1|20025.1|20110.8|20020.8|32
1656508130000|2022-06-29 13:08:50|20113.6|20023.6|20116.8|20026.8|20116.8|20026.8|20112.1|20022.1|21
1656508140000|2022-06-29 13:09:00|20116.4|20026.4|20117|20027|20117.6|20027.6|20115.3|20025.3|27
1656508150000|2022-06-29 13:09:10|20117.1|20027.1|20117.5|20027.5|20117.5|20027.5|20116.3|20026.3|25
1656508160000|2022-06-29 13:09:20|20117.4|20027.4|20127.7|20037.7|20127.7|20037.7|20117.1|20027.1|33
1656508170000|2022-06-29 13:09:30|20127.6|20037.6|20124.9|20034.9|20128.5|20038.5|20124.9|20034.9|26
1656508180000|2022-06-29 13:09:40|20125.7|20035.7|20127.1|20037.1|20127.3|20037.3|20124.7|20034.7|35
1656508190000|2022-06-29 13:09:50|20126.3|20036.3|20123.9|20033.9|20126.3|20036.3|20123.5|20033.5|31
1656508200000|2022-06-29 13:10:00|20124|20034|20124.9|20034.9|20129|20039|20124|20034|33
1656508210000|2022-06-29 13:10:10|20125.9|20035.9|20119.4|20029.4|20127.7|20037.7|20118.8|20028.8|30
1656508220000|2022-06-29 13:10:20|20119.5|20029.5|20110.2|20020.2|20119.5|20029.5|20110|20020|28
1656508230000|2022-06-29 13:10:30|20111.5|20021.5|20109|20019|20111.7|20021.7|20109|20019|20
1656508240000|2022-06-29 13:10:40|20108.9|20018.9|20107.4|20017.4|20109.1|20019.1|20107|20017|20
1656508250000|2022-06-29 13:10:50|20108.4|20018.4|20104.5|20014.5|20112.9|20022.9|20103.7|20013.7|34
1656508260000|2022-06-29 13:11:00|20102.6|20012.6|20109.5|20019.5|20112.1|20022.1|20100.5|20010.5|35
1656508270000|2022-06-29 13:11:10|20109.8|20019.8|20117.1|20027.1|20117.1|20027.1|20109.8|20019.8|30
1656508280000|2022-06-29 13:11:20|20117.2|20027.2|20120.8|20030.8|20121.7|20031.7|20115.6|20025.6|25
1656508290000|2022-06-29 13:11:30|20123.8|20033.8|20130.9|20040.9|20134|20044|20123.8|20033.8|33
1656508300000|2022-06-29 13:11:40|20130.6|20040.6|20129|20039|20130.6|20040.6|20123.5|20033.5|34
1656508310000|2022-06-29 13:11:50|20130.7|20040.7|20129.8|20039.8|20130.7|20040.7|20126.6|20036.6|33
1656508320000|2022-06-29 13:12:00|20130.7|20040.7|20140.2|20050.2|20142.8|20052.8|20129.8|20039.8|36
1656508330000|2022-06-29 13:12:10|20140.1|20050.1|20134.1|20044.1|20140.1|20050.1|20133.9|20043.9|33
1656508340000|2022-06-29 13:12:20|20134.8|20044.8|20138.2|20048.2|20138.2|20048.2|20134.1|20044.1|31
1656508350000|2022-06-29 13:12:30|20138.1|20048.1|20132.3|20042.3|20141.3|20051.3|20131.4|20041.4|35
1656508360000|2022-06-29 13:12:40|20132|20042|20131.9|20041.9|20132.9|20042.9|20129.8|20039.8|26
1656508370000|2022-06-29 13:12:50|20131.8|20041.8|20133.1|20043.1|20134|20044|20130.7|20040.7|24
1656508380000|2022-06-29 13:13:00|20131|20041|20133.3|20043.3|20135.5|20045.5|20131|20041|32
1656508390000|2022-06-29 13:13:10|20133|20043|20133.4|20043.4|20135.8|20045.8|20132|20042|27
1656508400000|2022-06-29 13:13:20|20133.3|20043.3|20132.1|20042.1|20135.2|20045.2|20131.3|20041.3|22
1656508410000|2022-06-29 13:13:30|20132.8|20042.8|20126.1|20036.1|20132.8|20042.8|20122.8|20032.8|30
1656508420000|2022-06-29 13:13:40|20123.7|20033.7|20112.6|20022.6|20124.4|20034.4|20109.3|20019.3|29
1656508430000|2022-06-29 13:13:50|20112.7|20022.7|20112.9|20022.9|20113.1|20023.1|20110.7|20020.7|26
1656508440000|2022-06-29 13:14:00|20111.3|20021.3|20114.7|20024.7|20115.6|20025.6|20110.7|20020.7|27
1656508450000|2022-06-29 13:14:10|20118.5|20028.5|20117.3|20027.3|20120.9|20030.9|20115.2|20025.2|23
1656508460000|2022-06-29 13:14:20|20117.5|20027.5|20121.9|20031.9|20123.4|20033.4|20117.5|20027.5|26
1656508470000|2022-06-29 13:14:30|20122|20032|20123.2|20033.2|20123.5|20033.5|20121.3|20031.3|22
1656508480000|2022-06-29 13:14:40|20123.3|20033.3|20129.7|20039.7|20130.4|20040.4|20123.3|20033.3|16
1656508490000|2022-06-29 13:14:50|20129.9|20039.9|20128.5|20038.5|20129.9|20039.9|20127.8|20037.8|25
1656508500000|2022-06-29 13:15:00|20128.4|20038.4|20130.9|20040.9|20131.1|20041.1|20127|20037|33
1656508510000|2022-06-29 13:15:10|20130.8|20040.8|20150|20060|20150|20060|20129.7|20039.7|30
1656508520000|2022-06-29 13:15:20|20150.4|20060.4|20147.5|20057.5|20154.2|20064.2|20147.5|20057.5|26
1656508530000|2022-06-29 13:15:30|20142.5|20052.5|20133.7|20043.7|20142.5|20052.5|20133.7|20043.7|29
1656508540000|2022-06-29 13:15:40|20134.7|20044.7|20121|20031|20134.7|20044.7|20117.6|20027.6|27
1656508550000|2022-06-29 13:15:50|20120.2|20030.2|20118.6|20028.6|20121|20031|20117.1|20027.1|28
1656508560000|2022-06-29 13:16:00|20118.1|20028.1|20133.6|20043.6|20134.7|20044.7|20117.3|20027.3|34
1656508570000|2022-06-29 13:16:10|20130.7|20040.7|20136.9|20046.9|20138.5|20048.5|20130.7|20040.7|31
1656508580000|2022-06-29 13:16:20|20135.1|20045.1|20135.1|20045.1|20140.1|20050.1|20133.8|20043.8|27
1656508590000|2022-06-29 13:16:30|20135|20045|20142.8|20052.8|20147.1|20057.1|20134.9|20044.9|32
1656508600000|2022-06-29 13:16:40|20142.7|20052.7|20142.9|20052.9|20145.2|20055.2|20141.6|20051.6|29
1656508610000|2022-06-29 13:16:50|20144.1|20054.1|20137.2|20047.2|20145.1|20055.1|20137.2|20047.2|29
1656508620000|2022-06-29 13:17:00|20132.5|20042.5|20141.3|20051.3|20141.3|20051.3|20127.5|20037.5|34
1656508630000|2022-06-29 13:17:10|20141.1|20051.1|20137.1|20047.1|20143.2|20053.2|20136.1|20046.1|29
1656508640000|2022-06-29 13:17:20|20136.1|20046.1|20141.8|20051.8|20141.8|20051.8|20135.9|20045.9|31
1656508650000|2022-06-29 13:17:30|20142.7|20052.7|20141.3|20051.3|20143.5|20053.5|20137.5|20047.5|31
1656508660000|2022-06-29 13:17:40|20144.6|20054.6|20137.7|20047.7|20144.6|20054.6|20135.6|20045.6|33
1656508670000|2022-06-29 13:17:50|20137.6|20047.6|20133.8|20043.8|20139.8|20049.8|20133.8|20043.8|24
1656508680000|2022-06-29 13:18:00|20133.9|20043.9|20129.6|20039.6|20133.9|20043.9|20127.9|20037.9|27
1656508690000|2022-06-29 13:18:10|20129|20039|20131.8|20041.8|20133.4|20043.4|20128.1|20038.1|29
1656508700000|2022-06-29 13:18:20|20131.9|20041.9|20130.9|20040.9|20138.3|20048.3|20130.3|20040.3|25
1656508710000|2022-06-29 13:18:30|20132.8|20042.8|20134.9|20044.9|20135.2|20045.2|20131.2|20041.2|21
1656508720000|2022-06-29 13:18:40|20134.7|20044.7|20144.3|20054.3|20144.8|20054.8|20134.7|20044.7|34
1656508730000|2022-06-29 13:18:50|20144.1|20054.1|20137|20047|20145.3|20055.3|20135|20045|29
1656508740000|2022-06-29 13:19:00|20136.9|20046.9|20138|20048|20139.9|20049.9|20134.7|20044.7|32
1656508750000|2022-06-29 13:19:10|20137.3|20047.3|20135.2|20045.2|20143.3|20053.3|20131.8|20041.8|37
1656508760000|2022-06-29 13:19:20|20136.3|20046.3|20141.6|20051.6|20143.4|20053.4|20136.3|20046.3|32
1656508770000|2022-06-29 13:19:30|20141.8|20051.8|20146.6|20056.6|20148.3|20058.3|20141.8|20051.8|31
1656508780000|2022-06-29 13:19:40|20147.1|20057.1|20145.5|20055.5|20147.6|20057.6|20145.5|20055.5|34
1656508790000|2022-06-29 13:19:50|20145.2|20055.2|20144.5|20054.5|20148.1|20058.1|20143.4|20053.4|30
1656508800000|2022-06-29 13:20:00|20144.6|20054.6|20137.3|20047.3|20145.2|20055.2|20137.3|20047.3|32
1656508810000|2022-06-29 13:20:10|20137.4|20047.4|20139.7|20049.7|20140.8|20050.8|20137.4|20047.4|29
1656508820000|2022-06-29 13:20:20|20139.8|20049.8|20144.8|20054.8|20145.8|20055.8|20139.4|20049.4|29
1656508830000|2022-06-29 13:20:30|20144.5|20054.5|20146.9|20056.9|20150.3|20060.3|20143.8|20053.8|29
1656508840000|2022-06-29 13:20:40|20146.8|20056.8|20149|20059|20149|20059|20142.1|20052.1|29
1656508850000|2022-06-29 13:20:50|20148.8|20058.8|20145.4|20055.4|20149.2|20059.2|20145.4|20055.4|18
1656508860000|2022-06-29 13:21:00|20145.5|20055.5|20146.6|20056.6|20147.1|20057.1|20143.8|20053.8|31
1656508870000|2022-06-29 13:21:10|20146.5|20056.5|20143.9|20053.9|20146.7|20056.7|20141.1|20051.1|27
1656508880000|2022-06-29 13:21:20|20144.2|20054.2|20144.1|20054.1|20145.1|20055.1|20143.2|20053.2|28
1656508890000|2022-06-29 13:21:30|20144.3|20054.3|20146.4|20056.4|20150.2|20060.2|20143|20053|37
1656508900000|2022-06-29 13:21:40|20146.5|20056.5|20148.2|20058.2|20151|20061|20146.2|20056.2|25
1656508910000|2022-06-29 13:21:50|20148.4|20058.4|20147.6|20057.6|20148.6|20058.6|20146.4|20056.4|27
1656508920000|2022-06-29 13:22:00|20147.5|20057.5|20149.2|20059.2|20149.7|20059.7|20146.7|20056.7|20
1656508930000|2022-06-29 13:22:10|20149.4|20059.4|20159.2|20069.2|20161.5|20071.5|20149.2|20059.2|33
1656508940000|2022-06-29 13:22:20|20162.2|20072.2|20156.8|20066.8|20165.5|20075.5|20154.4|20064.4|32
1656508950000|2022-06-29 13:22:30|20157.6|20067.6|20155.5|20065.5|20159.4|20069.4|20153.9|20063.9|29
1656508960000|2022-06-29 13:22:40|20155.7|20065.7|20154.8|20064.8|20156.4|20066.4|20153.7|20063.7|25
1656508970000|2022-06-29 13:22:50|20154.4|20064.4|20152.7|20062.7|20159.2|20069.2|20150.4|20060.4|29
1656508980000|2022-06-29 13:23:00|20154.7|20064.7|20146.4|20056.4|20154.7|20064.7|20143.1|20053.1|30
1656508990000|2022-06-29 13:23:10|20146.9|20056.9|20119.6|20029.6|20146.9|20056.9|20119|20029|33
1656509000000|2022-06-29 13:23:20|20119.3|20029.3|20125.4|20035.4|20127.8|20037.8|20118.7|20028.7|31
1656509010000|2022-06-29 13:23:30|20127.1|20037.1|20127.5|20037.5|20130.7|20040.7|20125.2|20035.2|28
1656509020000|2022-06-29 13:23:40|20126.9|20036.9|20122.8|20032.8|20128.8|20038.8|20122.2|20032.2|34
1656509030000|2022-06-29 13:23:50|20122.6|20032.6|20109.9|20019.9|20123|20033|20109.7|20019.7|29
1656509040000|2022-06-29 13:24:00|20110.2|20020.2|20107.3|20017.3|20112.3|20022.3|20107.3|20017.3|31
1656509050000|2022-06-29 13:24:10|20104.6|20014.6|20111.2|20021.2|20112.3|20022.3|20104.6|20014.6|34
1656509060000|2022-06-29 13:24:20|20110.9|20020.9|20109.7|20019.7|20115.5|20025.5|20108.4|20018.4|34
1656509070000|2022-06-29 13:24:30|20109|20019|20106.4|20016.4|20111.5|20021.5|20105.8|20015.8|34
1656509080000|2022-06-29 13:24:40|20106.6|20016.6|20102.3|20012.3|20107.4|20017.4|20101.2|20011.2|32
1656509090000|2022-06-29 13:24:50|20101.6|20011.6|20108.1|20018.1|20109.8|20019.8|20101.6|20011.6|35
1656509100000|2022-06-29 13:25:00|20113.1|20023.1|20107.7|20017.7|20115.5|20025.5|20105.9|20015.9|33
1656509110000|2022-06-29 13:25:10|20108.5|20018.5|20115.1|20025.1|20115.5|20025.5|20108.5|20018.5|34
1656509120000|2022-06-29 13:25:20|20113.3|20023.3|20114.6|20024.6|20118.3|20028.3|20113|20023|30
1656509130000|2022-06-29 13:25:30|20114.4|20024.4|20123.5|20033.5|20125.1|20035.1|20114.4|20024.4|31
1656509140000|2022-06-29 13:25:40|20124.9|20034.9|20123.7|20033.7|20126.5|20036.5|20122.6|20032.6|34
1656509150000|2022-06-29 13:25:50|20125.5|20035.5|20119.3|20029.3|20125.5|20035.5|20117.3|20027.3|17
1656509160000|2022-06-29 13:26:00|20120.7|20030.7|20120.7|20030.7|20123.3|20033.3|20120.4|20030.4|22
1656509170000|2022-06-29 13:26:10|20120.4|20030.4|20120.7|20030.7|20121.3|20031.3|20120|20030|17
1656509180000|2022-06-29 13:26:20|20121.3|20031.3|20115.2|20025.2|20121.3|20031.3|20114.3|20024.3|30
1656509190000|2022-06-29 13:26:30|20115.1|20025.1|20116.1|20026.1|20116.4|20026.4|20115|20025|22
1656509200000|2022-06-29 13:26:40|20116.3|20026.3|20102.5|20012.5|20119.3|20029.3|20102.4|20012.4|36
1656509210000|2022-06-29 13:26:50|20102.2|20012.2|20098.5|20008.5|20105.1|20015.1|20098|20008|28
1656509220000|2022-06-29 13:27:00|20100.2|20010.2|20103.1|20013.1|20103.1|20013.1|20096.2|20006.2|35
1656509230000|2022-06-29 13:27:10|20103.3|20013.3|20104.8|20014.8|20106|20016|20102.8|20012.8|34
1656509240000|2022-06-29 13:27:20|20105|20015|20101.2|20011.2|20111.4|20021.4|20101.1|20011.1|34
1656509250000|2022-06-29 13:27:30|20101.1|20011.1|20108.6|20018.6|20109.6|20019.6|20101.1|20011.1|27
1656509260000|2022-06-29 13:27:40|20108.4|20018.4|20111.4|20021.4|20112.5|20022.5|20108.3|20018.3|31
1656509270000|2022-06-29 13:27:50|20111.3|20021.3|20112.4|20022.4|20113.8|20023.8|20110.5|20020.5|29
1656509280000|2022-06-29 13:28:00|20112.3|20022.3|20106.2|20016.2|20116.5|20026.5|20106.2|20016.2|31
1656509290000|2022-06-29 13:28:10|20103.5|20013.5|20107.2|20017.2|20107.2|20017.2|20100.6|20010.6|36
1656509300000|2022-06-29 13:28:20|20107.5|20017.5|20110.1|20020.1|20111.1|20021.1|20107.5|20017.5|32
1656509310000|2022-06-29 13:28:30|20110.2|20020.2|20121.8|20031.8|20122.1|20032.1|20110.2|20020.2|34
1656509320000|2022-06-29 13:28:40|20122|20032|20120.4|20030.4|20122.9|20032.9|20120.3|20030.3|20
1656509330000|2022-06-29 13:28:50|20120.6|20030.6|20118.9|20028.9|20120.7|20030.7|20118.5|20028.5|23
1656509340000|2022-06-29 13:29:00|20118.8|20028.8|20121.5|20031.5|20121.7|20031.7|20117.9|20027.9|32
1656509350000|2022-06-29 13:29:10|20120.5|20030.5|20154.4|20064.4|20155.1|20065.1|20120.5|20030.5|36
1656509360000|2022-06-29 13:29:20|20155.4|20065.4|20155.7|20065.7|20157.7|20067.7|20151.9|20061.9|36
1656509370000|2022-06-29 13:29:30|20154|20064|20152.2|20062.2|20156|20066|20152|20062|32
1656509380000|2022-06-29 13:29:40|20152.1|20062.1|20150.7|20060.7|20153.5|20063.5|20146.7|20056.7|32
1656509390000|2022-06-29 13:29:50|20150.8|20060.8|20148.9|20058.9|20151.3|20061.3|20147.4|20057.4|30
1656509400000|2022-06-29 13:30:00|20148.6|20058.6|20151.3|20061.3|20158.5|20068.5|20145.1|20055.1|38
1656509410000|2022-06-29 13:30:10|20149.3|20059.3|20131.6|20041.6|20149.8|20059.8|20128.7|20038.7|39
1656509420000|2022-06-29 13:30:20|20134.6|20044.6|20154.6|20064.6|20162.8|20072.8|20133.3|20043.3|40
1656509430000|2022-06-29 13:30:30|20154.3|20064.3|20146.3|20056.3|20154.3|20064.3|20144.6|20054.6|39
1656509440000|2022-06-29 13:30:40|20145.3|20055.3|20124.3|20034.3|20146.9|20056.9|20124.3|20034.3|37
1656509450000|2022-06-29 13:30:50|20125.3|20035.3|20114.1|20024.1|20126.4|20036.4|20111.1|20021.1|37
1656509460000|2022-06-29 13:31:00|20113.5|20023.5|20095.3|20005.3|20115.8|20025.8|20094.9|20004.9|38
1656509470000|2022-06-29 13:31:10|20094.2|20004.2|20102|20012|20102|20012|20091.1|20001.1|38
1656509480000|2022-06-29 13:31:20|20103.4|20013.4|20110.7|20020.7|20114.3|20024.3|20103.4|20013.4|38
1656509490000|2022-06-29 13:31:30|20111.2|20021.2|20129.9|20039.9|20139.1|20049.1|20105.3|20015.3|35
1656509500000|2022-06-29 13:31:40|20132.4|20042.4|20134.4|20044.4|20138.4|20048.4|20129.1|20039.1|37
1656509510000|2022-06-29 13:31:50|20133.8|20043.8|20117.8|20027.8|20138.8|20048.8|20117.8|20027.8|34
1656509520000|2022-06-29 13:32:00|20118.7|20028.7|20098.5|20008.5|20127.8|20037.8|20097.8|20007.8|36
1656509530000|2022-06-29 13:32:10|20099.1|20009.1|20096.4|20006.4|20099.9|20009.9|20095|20005|31
1656509540000|2022-06-29 13:32:20|20097.5|20007.5|20079.9|19989.9|20098.7|20008.7|20078.9|19988.9|39
1656509550000|2022-06-29 13:32:30|20079.3|19989.3|20086.4|19996.4|20087.2|19997.2|20078.8|19988.8|40
1656509560000|2022-06-29 13:32:40|20085.8|19995.8|20080.3|19990.3|20089.4|19999.4|20076.3|19986.3|36
1656509570000|2022-06-29 13:32:50|20080.6|19990.6|20104.7|20014.7|20107.2|20017.2|20077|19987|39
1656509580000|2022-06-29 13:33:00|20105.1|20015.1|20091.6|20001.6|20105.1|20015.1|20090.4|20000.4|38
1656509590000|2022-06-29 13:33:10|20091.7|20001.7|20068.5|19978.5|20092.5|20002.5|20067.8|19977.8|34
1656509600000|2022-06-29 13:33:20|20068.6|19978.6|20061.8|19971.8|20068.8|19978.8|20054.2|19964.2|38
1656509610000|2022-06-29 13:33:30|20062|19972|20066|19976|20071.3|19981.3|20062|19972|37
1656509620000|2022-06-29 13:33:40|20066.2|19976.2|20068.2|19978.2|20070.4|19980.4|20063.8|19973.8|39
1656509630000|2022-06-29 13:33:50|20070.6|19980.6|20079.7|19989.7|20082.5|19992.5|20068.1|19978.1|39
1656509640000|2022-06-29 13:34:00|20079.2|19989.2|20076.7|19986.7|20088.9|19998.9|20076.4|19986.4|33
1656509650000|2022-06-29 13:34:10|20083.4|19993.4|20064.8|19974.8|20083.4|19993.4|20064.6|19974.6|32
1656509660000|2022-06-29 13:34:20|20065.7|19975.7|20066.2|19976.2|20070|19980|20061.1|19971.1|36
1656509670000|2022-06-29 13:34:30|20066.3|19976.3|20062.1|19972.1|20071.4|19981.4|20062.1|19972.1|37
1656509680000|2022-06-29 13:34:40|20062.6|19972.6|20058.4|19968.4|20067.9|19977.9|20057.9|19967.9|35
1656509690000|2022-06-29 13:34:50|20058.9|19968.9|20058.6|19968.6|20062.4|19972.4|20058.3|19968.3|34
1656509700000|2022-06-29 13:35:00|20059|19969|20047.3|19957.3|20059|19969|20046.3|19956.3|36
1656509710000|2022-06-29 13:35:10|20046.3|19956.3|20055|19965|20058.2|19968.2|20046.3|19956.3|38
1656509720000|2022-06-29 13:35:20|20055.2|19965.2|20070.5|19980.5|20072.4|19982.4|20054.9|19964.9|36
1656509730000|2022-06-29 13:35:30|20068.8|19978.8|20074.8|19984.8|20078.3|19988.3|20064|19974|39
1656509740000|2022-06-29 13:35:40|20073.5|19983.5|20071.9|19981.9|20078.4|19988.4|20068.5|19978.5|35
1656509750000|2022-06-29 13:35:50|20067.4|19977.4|20064.2|19974.2|20067.4|19977.4|20054.5|19964.5|36
1656509760000|2022-06-29 13:36:00|20064.8|19974.8|20057.1|19967.1|20066.1|19976.1|20054.5|19964.5|35
1656509770000|2022-06-29 13:36:10|20056.7|19966.7|20055.2|19965.2|20060.3|19970.3|20053.1|19963.1|34
1656509780000|2022-06-29 13:36:20|20056|19966|20055.8|19965.8|20057.7|19967.7|20054.2|19964.2|33
1656509790000|2022-06-29 13:36:30|20058.1|19968.1|20055.5|19965.5|20063.6|19973.6|20049.2|19959.2|31
1656509800000|2022-06-29 13:36:40|20054.6|19964.6|20054.2|19964.2|20058.6|19968.6|20048.8|19958.8|39
1656509810000|2022-06-29 13:36:50|20055.8|19965.8|20065.2|19975.2|20065.8|19975.8|20054.3|19964.3|34
1656509820000|2022-06-29 13:37:00|20065.4|19975.4|20055.1|19965.1|20066.9|19976.9|20054.9|19964.9|39
1656509830000|2022-06-29 13:37:10|20055|19965|20049.7|19959.7|20059.5|19969.5|20049.7|19959.7|32
1656509840000|2022-06-29 13:37:20|20050.7|19960.7|20049.9|19959.9|20051.7|19961.7|20049.7|19959.7|35
1656509850000|2022-06-29 13:37:30|20050.5|19960.5|20065.5|19975.5|20067.8|19977.8|20050.5|19960.5|33
1656509860000|2022-06-29 13:37:40|20066.7|19976.7|20064|19974|20067.3|19977.3|20056.6|19966.6|35
1656509870000|2022-06-29 13:37:50|20064.2|19974.2|20077|19987|20077|19987|20064.2|19974.2|38
1656509880000|2022-06-29 13:38:00|20076.6|19986.6|20084.2|19994.2|20086.4|19996.4|20076.4|19986.4|38
1656509890000|2022-06-29 13:38:10|20085.3|19995.3|20078|19988|20091.6|20001.6|20075.7|19985.7|33
1656509900000|2022-06-29 13:38:20|20079.9|19989.9|20074.5|19984.5|20081|19991|20073.7|19983.7|29
1656509910000|2022-06-29 13:38:30|20074.1|19984.1|20076.3|19986.3|20078.2|19988.2|20074.1|19984.1|29
1656509920000|2022-06-29 13:38:40|20075.9|19985.9|20081|19991|20091|20001|20075|19985|29
1656509930000|2022-06-29 13:38:50|20080.7|19990.7|20066.1|19976.1|20085.9|19995.9|20066.1|19976.1|32
1656509940000|2022-06-29 13:39:00|20065.6|19975.6|20061.7|19971.7|20067|19977|20058.2|19968.2|37
1656509950000|2022-06-29 13:39:10|20063.4|19973.4|20058|19968|20063.4|19973.4|20054.8|19964.8|35
1656509960000|2022-06-29 13:39:20|20058.1|19968.1|20057.8|19967.8|20064.2|19974.2|20057.6|19967.6|34
1656509970000|2022-06-29 13:39:30|20058|19968|20056|19966|20060.6|19970.6|20056|19966|35
1656509980000|2022-06-29 13:39:40|20051.2|19961.2|20044.7|19954.7|20055.6|19965.6|20044|19954|33
1656509990000|2022-06-29 13:39:50|20043.9|19953.9|20032.9|19942.9|20047|19957|20032.1|19942.1|35
1656510000000|2022-06-29 13:40:00|20031.6|19941.6|20026.3|19936.3|20032.7|19942.7|20026.3|19936.3|37
1656510010000|2022-06-29 13:40:10|20026.8|19936.8|20032.7|19942.7|20032.7|19942.7|20020.7|19930.7|37
1656510020000|2022-06-29 13:40:20|20034.4|19944.4|20029.6|19939.6|20038.1|19948.1|20029.6|19939.6|37
1656510030000|2022-06-29 13:40:30|20030.2|19940.2|20037.2|19947.2|20041.3|19951.3|20027.1|19937.1|35
1656510040000|2022-06-29 13:40:40|20037.3|19947.3|20030.5|19940.5|20038|19948|20029|19939|37
1656510050000|2022-06-29 13:40:50|20031.7|19941.7|20025.5|19935.5|20031.7|19941.7|20023.6|19933.6|28
1656510060000|2022-06-29 13:41:00|20025|19935|19998|19908|20028|19938|19998|19908|35
1656510070000|2022-06-29 13:41:10|19998.3|19908.3|19990|19900|20001.7|19911.7|19989.8|19899.8|37
1656510080000|2022-06-29 13:41:20|19990.2|19900.2|19996|19906|20000.7|19910.7|19990.2|19900.2|37
1656510090000|2022-06-29 13:41:30|19995.9|19905.9|19976.7|19886.7|19995.9|19905.9|19976.7|19886.7|36
1656510100000|2022-06-29 13:41:40|19975.6|19885.6|19983.4|19893.4|19983.9|19893.9|19966.2|19876.2|39
1656510110000|2022-06-29 13:41:50|19983.6|19893.6|19992.9|19902.9|20002.5|19912.5|19983.6|19893.6|40
1656510120000|2022-06-29 13:42:00|19993.8|19903.8|19996.2|19906.2|20003.4|19913.4|19990.9|19900.9|37
1656510130000|2022-06-29 13:42:10|19996.9|19906.9|20002.1|19912.1|20002.1|19912.1|19986|19896|36
1656510140000|2022-06-29 13:42:20|20003.6|19913.6|20000.3|19910.3|20005.3|19915.3|19996.5|19906.5|39
1656510150000|2022-06-29 13:42:30|20000.1|19910.1|19979.6|19889.6|20001.2|19911.2|19976.5|19886.5|37
1656510160000|2022-06-29 13:42:40|19980.9|19890.9|19972|19882|19995.9|19905.9|19972|19882|39
1656510170000|2022-06-29 13:42:50|19971.1|19881.1|19961.2|19871.2|19973.1|19883.1|19961.2|19871.2|37
1656510180000|2022-06-29 13:43:00|19960.4|19870.4|19964.4|19874.4|19965.1|19875.1|19955.8|19865.8|36
1656510190000|2022-06-29 13:43:10|19965.2|19875.2|19962|19872|19968.9|19878.9|19962|19872|40
1656510200000|2022-06-29 13:43:20|19960.6|19870.6|19969.1|19879.1|19970.4|19880.4|19959.4|19869.4|37
1656510210000|2022-06-29 13:43:30|19967.2|19877.2|19959.2|19869.2|19967.2|19877.2|19956|19866|35
1656510220000|2022-06-29 13:43:40|19959.8|19869.8|19965.1|19875.1|19969|19879|19958.8|19868.8|37
1656510230000|2022-06-29 13:43:50|19964.8|19874.8|19968|19878|19969|19879|19960.4|19870.4|38
1656510240000|2022-06-29 13:44:00|19966.4|19876.4|19952.3|19862.3|19968|19878|19947.1|19857.1|36
1656510250000|2022-06-29 13:44:10|19951.7|19861.7|19958.6|19868.6|19958.6|19868.6|19950.5|19860.5|35
1656510260000|2022-06-29 13:44:20|19957.1|19867.1|19947.7|19857.7|19957.1|19867.1|19946.6|19856.6|35
1656510270000|2022-06-29 13:44:30|19948.3|19858.3|19939.5|19849.5|19949.3|19859.3|19939.5|19849.5|37
1656510280000|2022-06-29 13:44:40|19940.6|19850.6|19966.5|19876.5|19966.9|19876.9|19940.6|19850.6|39
1656510290000|2022-06-29 13:44:50|19966.3|19876.3|19965.5|19875.5|19969.1|19879.1|19958.7|19868.7|36
1656510300000|2022-06-29 13:45:00|19965.4|19875.4|19953.6|19863.6|19965.4|19875.4|19947.3|19857.3|39
1656510310000|2022-06-29 13:45:10|19954.7|19864.7|19955|19865|19956.6|19866.6|19943.4|19853.4|37
1656510320000|2022-06-29 13:45:20|19948|19858|19928.5|19838.5|19949|19859|19928|19838|38
1656510330000|2022-06-29 13:45:30|19931|19841|19935.3|19845.3|19935.6|19845.6|19923.4|19833.4|39
1656510340000|2022-06-29 13:45:40|19935.1|19845.1|19930.8|19840.8|19938.7|19848.7|19929.4|19839.4|37
1656510350000|2022-06-29 13:45:50|19931.5|19841.5|19946|19856|19946|19856|19925.4|19835.4|39
1656510360000|2022-06-29 13:46:00|19945.6|19855.6|19942.1|19852.1|19950.7|19860.7|19937.7|19847.7|40
1656510370000|2022-06-29 13:46:10|19941.8|19851.8|19933.7|19843.7|19943.1|19853.1|19932.3|19842.3|36
1656510380000|2022-06-29 13:46:20|19933.8|19843.8|19933.1|19843.1|19936|19846|19928.4|19838.4|32
1656510390000|2022-06-29 13:46:30|19930.2|19840.2|19938.7|19848.7|19942.4|19852.4|19926.1|19836.1|35
1656510400000|2022-06-29 13:46:40|19938.9|19848.9|19949.9|19859.9|19950.8|19860.8|19938.4|19848.4|40
1656510410000|2022-06-29 13:46:50|19953.2|19863.2|19964.4|19874.4|19967.2|19877.2|19953.2|19863.2|38
1656510420000|2022-06-29 13:47:00|19965.1|19875.1|19986.5|19896.5|19986.5|19896.5|19963.4|19873.4|40
1656510430000|2022-06-29 13:47:10|19986.8|19896.8|19996.5|19906.5|20001.6|19911.6|19986.8|19896.8|36
1656510440000|2022-06-29 13:47:20|19995.5|19905.5|19991.5|19901.5|19998.8|19908.8|19983.1|19893.1|36
1656510450000|2022-06-29 13:47:30|19991.6|19901.6|20000.4|19910.4|20003.7|19913.7|19990.4|19900.4|37
1656510460000|2022-06-29 13:47:40|20003.9|19913.9|20006.2|19916.2|20009.1|19919.1|20002.7|19912.7|36
1656510470000|2022-06-29 13:47:50|20006.6|19916.6|19989.1|19899.1|20006.6|19916.6|19987.5|19897.5|34
1656510480000|2022-06-29 13:48:00|19989.9|19899.9|19989.6|19899.6|19992.1|19902.1|19987.9|19897.9|36
1656510490000|2022-06-29 13:48:10|19987.4|19897.4|19985.4|19895.4|19990.1|19900.1|19983|19893|36
1656510500000|2022-06-29 13:48:20|19985.8|19895.8|19981.8|19891.8|19989.8|19899.8|19981.3|19891.3|32
1656510510000|2022-06-29 13:48:30|19980.3|19890.3|19982.6|19892.6|19984.5|19894.5|19980|19890|34
1656510520000|2022-06-29 13:48:40|19982.5|19892.5|19980.8|19890.8|19982.5|19892.5|19977.1|19887.1|35
1656510530000|2022-06-29 13:48:50|19980.9|19890.9|19984.1|19894.1|19984.2|19894.2|19978.8|19888.8|37
1656510540000|2022-06-29 13:49:00|19985.8|19895.8|19993.7|19903.7|20000.3|19910.3|19982.8|19892.8|40
1656510550000|2022-06-29 13:49:10|19991.5|19901.5|19985.4|19895.4|19992.3|19902.3|19984.4|19894.4|37
1656510560000|2022-06-29 13:49:20|19986.2|19896.2|19988.9|19898.9|19991.8|19901.8|19986.2|19896.2|30
1656510570000|2022-06-29 13:49:30|19988.2|19898.2|20010.9|19920.9|20010.9|19920.9|19988.2|19898.2|37
1656510580000|2022-06-29 13:49:40|20009.5|19919.5|20014.3|19924.3|20014.3|19924.3|20008|19918|39
1656510590000|2022-06-29 13:49:50|20015.9|19925.9|20016.6|19926.6|20029.9|19939.9|20015.9|19925.9|33
1656510600000|2022-06-29 13:50:00|20015.8|19925.8|20009.4|19919.4|20019.1|19929.1|20007.7|19917.7|37
1656510610000|2022-06-29 13:50:10|20008.1|19918.1|20005.5|19915.5|20012.5|19922.5|20003.4|19913.4|36
1656510620000|2022-06-29 13:50:20|20005.6|19915.6|20016.8|19926.8|20019.4|19929.4|20005.6|19915.6|32
1656510630000|2022-06-29 13:50:30|20016.6|19926.6|20040.7|19950.7|20042.4|19952.4|20016.6|19926.6|35
1656510640000|2022-06-29 13:50:40|20040.4|19950.4|20049.9|19959.9|20051.9|19961.9|20038.8|19948.8|38
1656510650000|2022-06-29 13:50:50|20048.9|19958.9|20051.1|19961.1|20054.2|19964.2|20048.9|19958.9|40
1656510660000|2022-06-29 13:51:00|20051.5|19961.5|20060.4|19970.4|20067.1|19977.1|20051.5|19961.5|37
1656510670000|2022-06-29 13:51:10|20061.1|19971.1|20065.4|19975.4|20074.8|19984.8|20061.1|19971.1|37
1656510680000|2022-06-29 13:51:20|20066.2|19976.2|20069.2|19979.2|20070.8|19980.8|20065.2|19975.2|37
1656510690000|2022-06-29 13:51:30|20069.8|19979.8|20091.3|20001.3|20091.6|20001.6|20069|19979|37
1656510700000|2022-06-29 13:51:40|20089.4|19999.4|20123.2|20033.2|20127.1|20037.1|20089.4|19999.4|37
1656510710000|2022-06-29 13:51:50|20122.7|20032.7|20122|20032|20124.4|20034.4|20114.1|20024.1|37
1656510720000|2022-06-29 13:52:00|20122.4|20032.4|20134.8|20044.8|20146.2|20056.2|20122.4|20032.4|40
1656510730000|2022-06-29 13:52:10|20133|20043|20112.7|20022.7|20138.6|20048.6|20112|20022|39
1656510740000|2022-06-29 13:52:20|20113.1|20023.1|20128.3|20038.3|20128.3|20038.3|20105.3|20015.3|39
1656510750000|2022-06-29 13:52:30|20127.8|20037.8|20120.8|20030.8|20137.8|20047.8|20119.3|20029.3|39
1656510760000|2022-06-29 13:52:40|20123.4|20033.4|20114.8|20024.8|20123.4|20033.4|20111.7|20021.7|37
1656510770000|2022-06-29 13:52:50|20114.6|20024.6|20118.9|20028.9|20126|20036|20113.8|20023.8|34
1656510780000|2022-06-29 13:53:00|20115.4|20025.4|20106.9|20016.9|20123.1|20033.1|20106.5|20016.5|37
1656510790000|2022-06-29 13:53:10|20106.4|20016.4|20115|20025|20116|20026|20102.6|20012.6|35
1656510800000|2022-06-29 13:53:20|20115.1|20025.1|20125.7|20035.7|20126.8|20036.8|20114.9|20024.9|37
1656510810000|2022-06-29 13:53:30|20126.3|20036.3|20153.4|20063.4|20153.4|20063.4|20126.3|20036.3|40
1656510820000|2022-06-29 13:53:40|20153|20063|20143.7|20053.7|20153.7|20063.7|20140.6|20050.6|38
1656510830000|2022-06-29 13:53:50|20141.8|20051.8|20139.3|20049.3|20143.6|20053.6|20139.3|20049.3|35
1656510840000|2022-06-29 13:54:00|20139.6|20049.6|20122.8|20032.8|20140.3|20050.3|20122.5|20032.5|39
1656510850000|2022-06-29 13:54:10|20122.7|20032.7|20102.5|20012.5|20128.9|20038.9|20102.5|20012.5|39
1656510860000|2022-06-29 13:54:20|20102.7|20012.7|20108.6|20018.6|20108.7|20018.7|20099.9|20009.9|35
1656510870000|2022-06-29 13:54:30|20109.1|20019.1|20119.3|20029.3|20119.3|20029.3|20108.2|20018.2|35
1656510880000|2022-06-29 13:54:40|20118.9|20028.9|20123.5|20033.5|20123.7|20033.7|20114.7|20024.7|35
1656510890000|2022-06-29 13:54:50|20124.5|20034.5|20116.2|20026.2|20125.5|20035.5|20113.9|20023.9|36
1656510900000|2022-06-29 13:55:00|20115.8|20025.8|20115.1|20025.1|20118.1|20028.1|20113.7|20023.7|37
1656510910000|2022-06-29 13:55:10|20115.2|20025.2|20119.1|20029.1|20121.2|20031.2|20114.2|20024.2|38
1656510920000|2022-06-29 13:55:20|20122.3|20032.3|20098|20008|20122.3|20032.3|20098|20008|38
1656510930000|2022-06-29 13:55:30|20098.7|20008.7|20103|20013|20106|20016|20097.7|20007.7|36
1656510940000|2022-06-29 13:55:40|20102|20012|20088.5|19998.5|20102.8|20012.8|20088.5|19998.5|30
1656510950000|2022-06-29 13:55:50|20088|19998|20091.6|20001.6|20092.9|20002.9|20088|19998|33
1656510960000|2022-06-29 13:56:00|20091.9|20001.9|20089.9|19999.9|20092.2|20002.2|20085.3|19995.3|36
1656510970000|2022-06-29 13:56:10|20090.1|20000.1|20091.3|20001.3|20092.9|20002.9|20088.2|19998.2|36
1656510980000|2022-06-29 13:56:20|20091.4|20001.4|20086.8|19996.8|20091.6|20001.6|20084.3|19994.3|32
1656510990000|2022-06-29 13:56:30|20087.8|19997.8|20082.5|19992.5|20087.8|19997.8|20082.4|19992.4|35
1656511000000|2022-06-29 13:56:40|20082.4|19992.4|20083.1|19993.1|20085.1|19995.1|20080.5|19990.5|35
1656511010000|2022-06-29 13:56:50|20083.7|19993.7|20093|20003|20094.6|20004.6|20080.9|19990.9|39
1656511020000|2022-06-29 13:57:00|20093.4|20003.4|20117.1|20027.1|20119.2|20029.2|20093.4|20003.4|37
1656511030000|2022-06-29 13:57:10|20117.6|20027.6|20105.7|20015.7|20120.3|20030.3|20102.3|20012.3|37
1656511040000|2022-06-29 13:57:20|20106.1|20016.1|20106.8|20016.8|20110.3|20020.3|20104.2|20014.2|31
1656511050000|2022-06-29 13:57:30|20107.5|20017.5|20108.1|20018.1|20116.8|20026.8|20104.9|20014.9|38
1656511060000|2022-06-29 13:57:40|20108.2|20018.2|20107.6|20017.6|20114.1|20024.1|20105.1|20015.1|39
1656511070000|2022-06-29 13:57:50|20108.2|20018.2|20110|20020|20115.2|20025.2|20106.4|20016.4|37
1656511080000|2022-06-29 13:58:00|20109.7|20019.7|20110.1|20020.1|20112.2|20022.2|20103.6|20013.6|39
1656511090000|2022-06-29 13:58:10|20108.6|20018.6|20101.9|20011.9|20112.6|20022.6|20101.2|20011.2|36
1656511100000|2022-06-29 13:58:20|20098|20008|20091.8|20001.8|20101.9|20011.9|20091.5|20001.5|38
1656511110000|2022-06-29 13:58:30|20092.6|20002.6|20091.1|20001.1|20093.9|20003.9|20090.7|20000.7|28
1656511120000|2022-06-29 13:58:40|20090.8|20000.8|20086.4|19996.4|20091.5|20001.5|20084.6|19994.6|39
1656511130000|2022-06-29 13:58:50|20085.4|19995.4|20083.7|19993.7|20086.4|19996.4|20083.3|19993.3|36
1656511140000|2022-06-29 13:59:00|20085.7|19995.7|20092.4|20002.4|20096.7|20006.7|20084.2|19994.2|38
1656511150000|2022-06-29 13:59:10|20092.6|20002.6|20105.4|20015.4|20105.5|20015.5|20092.6|20002.6|38
1656511160000|2022-06-29 13:59:20|20106.8|20016.8|20103|20013|20117|20027|20097|20007|40
1656511170000|2022-06-29 13:59:30|20102.6|20012.6|20107.9|20017.9|20110.8|20020.8|20101.5|20011.5|34
1656511180000|2022-06-29 13:59:40|20107|20017|20106.5|20016.5|20108.7|20018.7|20104.9|20014.9|30
1656511190000|2022-06-29 13:59:50|20105.2|20015.2|20116|20026|20116.2|20026.2|20104.9|20014.9|39
1656511200000|2022-06-29 14:00:00|20115.9|20025.9|20096.8|20006.8|20117.2|20027.2|20096.8|20006.8|38
1656511210000|2022-06-29 14:00:10|20097.2|20007.2|20088.5|19998.5|20097.2|20007.2|20086.6|19996.6|31
1656511220000|2022-06-29 14:00:20|20089.2|19999.2|20097.5|20007.5|20098.5|20008.5|20087.6|19997.6|32
1656511230000|2022-06-29 14:00:30|20097.6|20007.6|20096.6|20006.6|20098.2|20008.2|20095.3|20005.3|35
1656511240000|2022-06-29 14:00:40|20096|20006|20105.3|20015.3|20106|20016|20096|20006|38
1656511250000|2022-06-29 14:00:50|20104.7|20014.7|20098.3|20008.3|20104.7|20014.7|20094.5|20004.5|39
1656511260000|2022-06-29 14:01:00|20098.5|20008.5|20090.3|20000.3|20101.5|20011.5|20088.9|19998.9|34
1656511270000|2022-06-29 14:01:10|20090.4|20000.4|20098.6|20008.6|20100.8|20010.8|20089.1|19999.1|35
1656511280000|2022-06-29 14:01:20|20098|20008|20094.6|20004.6|20098|20008|20088.9|19998.9|36
1656511290000|2022-06-29 14:01:30|20095.2|20005.2|20113|20023|20113.2|20023.2|20094.7|20004.7|36
1656511300000|2022-06-29 14:01:40|20113.6|20023.6|20110.4|20020.4|20113.9|20023.9|20110.2|20020.2|35
1656511310000|2022-06-29 14:01:50|20109.6|20019.6|20131.1|20041.1|20131.1|20041.1|20109.6|20019.6|36
1656511320000|2022-06-29 14:02:00|20124.7|20034.7|20125.6|20035.6|20125.6|20035.6|20113.9|20023.9|38
1656511330000|2022-06-29 14:02:10|20125.4|20035.4|20127.5|20037.5|20130.2|20040.2|20125.4|20035.4|36
1656511340000|2022-06-29 14:02:20|20127.3|20037.3|20134.1|20044.1|20136.7|20046.7|20126.9|20036.9|37
1656511350000|2022-06-29 14:02:30|20134.4|20044.4|20136.8|20046.8|20138.6|20048.6|20133.1|20043.1|33
1656511360000|2022-06-29 14:02:40|20136.4|20046.4|20149.5|20059.5|20152.1|20062.1|20136.4|20046.4|35
1656511370000|2022-06-29 14:02:50|20148.9|20058.9|20150.8|20060.8|20153.5|20063.5|20146.9|20056.9|37
1656511380000|2022-06-29 14:03:00|20151.1|20061.1|20148|20058|20153.3|20063.3|20146.2|20056.2|37
1656511390000|2022-06-29 14:03:10|20147.4|20057.4|20147|20057|20157.1|20067.1|20146.1|20056.1|30
1656511400000|2022-06-29 14:03:20|20146.6|20056.6|20144.9|20054.9|20151|20061|20143.6|20053.6|36
1656511410000|2022-06-29 14:03:30|20144.7|20054.7|20149.9|20059.9|20156.8|20066.8|20144.7|20054.7|36
1656511420000|2022-06-29 14:03:40|20149.7|20059.7|20169|20079|20173.8|20083.8|20149.7|20059.7|35
1656511430000|2022-06-29 14:03:50|20170|20080|20149.4|20059.4|20170|20080|20147.6|20057.6|34
1656511440000|2022-06-29 14:04:00|20150.8|20060.8|20132|20042|20152|20062|20132|20042|38
1656511450000|2022-06-29 14:04:10|20131.8|20041.8|20116.4|20026.4|20131.8|20041.8|20115.7|20025.7|34
1656511460000|2022-06-29 14:04:20|20115.9|20025.9|20124.8|20034.8|20125.1|20035.1|20115.9|20025.9|31
1656511470000|2022-06-29 14:04:30|20123.6|20033.6|20132.1|20042.1|20133.3|20043.3|20123.4|20033.4|37
1656511480000|2022-06-29 14:04:40|20131.3|20041.3|20130.9|20040.9|20132.3|20042.3|20128|20038|30
1656511490000|2022-06-29 14:04:50|20130.1|20040.1|20131.1|20041.1|20131.7|20041.7|20128.1|20038.1|36
1656511500000|2022-06-29 14:05:00|20129|20039|20126.8|20036.8|20136.2|20046.2|20123|20033|38
1656511510000|2022-06-29 14:05:10|20127.1|20037.1|20121|20031|20129.1|20039.1|20117|20027|30
1656511520000|2022-06-29 14:05:20|20120.8|20030.8|20123.1|20033.1|20123.1|20033.1|20116|20026|32
1656511530000|2022-06-29 14:05:30|20122.1|20032.1|20121.5|20031.5|20123.1|20033.1|20117.8|20027.8|33
1656511540000|2022-06-29 14:05:40|20121.8|20031.8|20136.1|20046.1|20141.5|20051.5|20116.8|20026.8|35
1656511550000|2022-06-29 14:05:50|20138.2|20048.2|20142.3|20052.3|20143.6|20053.6|20138.2|20048.2|36
1656511560000|2022-06-29 14:06:00|20141.4|20051.4|20145.6|20055.6|20146.3|20056.3|20140|20050|37
1656511570000|2022-06-29 14:06:10|20146.2|20056.2|20149.8|20059.8|20149.9|20059.9|20145.7|20055.7|34
1656511580000|2022-06-29 14:06:20|20150.2|20060.2|20139.1|20049.1|20150.2|20060.2|20137.8|20047.8|34
1656511590000|2022-06-29 14:06:30|20139|20049|20137|20047|20142.7|20052.7|20137|20047|29
1656511600000|2022-06-29 14:06:40|20136.9|20046.9|20141.9|20051.9|20142|20052|20135.7|20045.7|36
1656511610000|2022-06-29 14:06:50|20141.1|20051.1|20137.9|20047.9|20159.4|20069.4|20137.6|20047.6|35
1656511620000|2022-06-29 14:07:00|20138.5|20048.5|20138.4|20048.4|20146.9|20056.9|20134.1|20044.1|37
1656511630000|2022-06-29 14:07:10|20139.5|20049.5|20138.3|20048.3|20139.5|20049.5|20135.6|20045.6|31
1656511640000|2022-06-29 14:07:20|20136.5|20046.5|20137.5|20047.5|20141.4|20051.4|20135.6|20045.6|34
1656511650000|2022-06-29 14:07:30|20136.9|20046.9|20149.2|20059.2|20149.2|20059.2|20136.5|20046.5|33
1656511660000|2022-06-29 14:07:40|20149.7|20059.7|20143.9|20053.9|20150.6|20060.6|20143.9|20053.9|33
1656511670000|2022-06-29 14:07:50|20144.8|20054.8|20146.3|20056.3|20148.4|20058.4|20144.2|20054.2|35
1656511680000|2022-06-29 14:08:00|20146.1|20056.1|20155.5|20065.5|20155.5|20065.5|20144.9|20054.9|35
1656511690000|2022-06-29 14:08:10|20158|20068|20162.9|20072.9|20162.9|20072.9|20155.2|20065.2|35
1656511700000|2022-06-29 14:08:20|20162.6|20072.6|20164.7|20074.7|20168.2|20078.2|20160.6|20070.6|35
1656511710000|2022-06-29 14:08:30|20164.5|20074.5|20162.4|20072.4|20167.5|20077.5|20161.5|20071.5|35
1656511720000|2022-06-29 14:08:40|20163.2|20073.2|20170.2|20080.2|20170.2|20080.2|20162.1|20072.1|33
1656511730000|2022-06-29 14:08:50|20170.6|20080.6|20166.3|20076.3|20175.2|20085.2|20164.8|20074.8|35
1656511740000|2022-06-29 14:09:00|20164.8|20074.8|20156.3|20066.3|20166.4|20076.4|20153.3|20063.3|33
1656511750000|2022-06-29 14:09:10|20155.4|20065.4|20155.7|20065.7|20155.8|20065.8|20152.1|20062.1|26
1656511760000|2022-06-29 14:09:20|20154.9|20064.9|20157.5|20067.5|20158.4|20068.4|20154.9|20064.9|35
1656511770000|2022-06-29 14:09:30|20157.9|20067.9|20157.1|20067.1|20158|20068|20151.3|20061.3|35
1656511780000|2022-06-29 14:09:40|20157.4|20067.4|20165.5|20075.5|20165.5|20075.5|20157.4|20067.4|31
1656511790000|2022-06-29 14:09:50|20165.2|20075.2|20162|20072|20167.4|20077.4|20162|20072|34
1656511800000|2022-06-29 14:10:00|20162.8|20072.8|20174.5|20084.5|20176.4|20086.4|20162.8|20072.8|35
1656511810000|2022-06-29 14:10:10|20176.5|20086.5|20175.7|20085.7|20176.5|20086.5|20174.6|20084.6|30
1656511820000|2022-06-29 14:10:20|20176.1|20086.1|20187.6|20097.6|20187.6|20097.6|20176.1|20086.1|36
1656511830000|2022-06-29 14:10:30|20187.7|20097.7|20177.7|20087.7|20187.7|20097.7|20177.7|20087.7|33
1656511840000|2022-06-29 14:10:40|20177|20087|20169.7|20079.7|20179.1|20089.1|20169.4|20079.4|32
1656511850000|2022-06-29 14:10:50|20169.4|20079.4|20173.1|20083.1|20173.8|20083.8|20168.2|20078.2|33
1656511860000|2022-06-29 14:11:00|20174.2|20084.2|20172.2|20082.2|20174.9|20084.9|20170.8|20080.8|32
1656511870000|2022-06-29 14:11:10|20172.4|20082.4|20173|20083|20177.4|20087.4|20170.9|20080.9|28
1656511880000|2022-06-29 14:11:20|20172.2|20082.2|20174|20084|20174.9|20084.9|20171.4|20081.4|31
1656511890000|2022-06-29 14:11:30|20173.8|20083.8|20180.7|20090.7|20180.7|20090.7|20173.8|20083.8|37
1656511900000|2022-06-29 14:11:40|20181.5|20091.5|20192.3|20102.3|20192.7|20102.7|20180.5|20090.5|34
1656511910000|2022-06-29 14:11:50|20192.2|20102.2|20185.4|20095.4|20192.4|20102.4|20185|20095|35
1656511920000|2022-06-29 14:12:00|20185.5|20095.5|20182|20092|20186.2|20096.2|20178.9|20088.9|34
1656511930000|2022-06-29 14:12:10|20181.6|20091.6|20180.5|20090.5|20182.3|20092.3|20179.9|20089.9|34
1656511940000|2022-06-29 14:12:20|20180.2|20090.2|20182.3|20092.3|20183.1|20093.1|20179.7|20089.7|36
1656511950000|2022-06-29 14:12:30|20181.9|20091.9|20182.6|20092.6|20182.6|20092.6|20180.8|20090.8|26
1656511960000|2022-06-29 14:12:40|20182.3|20092.3|20187.7|20097.7|20195|20105|20182.1|20092.1|27
1656511970000|2022-06-29 14:12:50|20187.9|20097.9|20190.7|20100.7|20196.1|20106.1|20187.9|20097.9|39
1656511980000|2022-06-29 14:13:00|20191.4|20101.4|20187.8|20097.8|20192.9|20102.9|20187|20097|36
1656511990000|2022-06-29 14:13:10|20189.1|20099.1|20176.9|20086.9|20190.7|20100.7|20170.8|20080.8|35
1656512000000|2022-06-29 14:13:20|20172.6|20082.6|20169.4|20079.4|20173.5|20083.5|20169|20079|29
1656512010000|2022-06-29 14:13:30|20169.7|20079.7|20170.1|20080.1|20174.1|20084.1|20163.3|20073.3|33
1656512020000|2022-06-29 14:13:40|20168.8|20078.8|20165.6|20075.6|20169.1|20079.1|20158.2|20068.2|28
1656512030000|2022-06-29 14:13:50|20165.2|20075.2|20160.9|20070.9|20169.9|20079.9|20159.8|20069.8|32
1656512040000|2022-06-29 14:14:00|20158.9|20068.9|20165.8|20075.8|20166.6|20076.6|20157.8|20067.8|33
1656512050000|2022-06-29 14:14:10|20167.9|20077.9|20163.2|20073.2|20167.9|20077.9|20162.3|20072.3|34
1656512060000|2022-06-29 14:14:20|20163.6|20073.6|20158.6|20068.6|20165.2|20075.2|20158.5|20068.5|32
1656512070000|2022-06-29 14:14:30|20158.3|20068.3|20154.1|20064.1|20165.7|20075.7|20153.8|20063.8|33
1656512080000|2022-06-29 14:14:40|20155.3|20065.3|20151.2|20061.2|20158.8|20068.8|20147|20057|37
1656512090000|2022-06-29 14:14:50|20149.2|20059.2|20146.1|20056.1|20159.6|20069.6|20146.1|20056.1|31
1656512100000|2022-06-29 14:15:00|20145.6|20055.6|20150.8|20060.8|20150.8|20060.8|20144.6|20054.6|34
1656512110000|2022-06-29 14:15:10|20153.1|20063.1|20161.2|20071.2|20161.4|20071.4|20153.1|20063.1|33
1656512120000|2022-06-29 14:15:20|20159.2|20069.2|20156.5|20066.5|20166.8|20076.8|20153.4|20063.4|34
1656512130000|2022-06-29 14:15:30|20156.2|20066.2|20152.6|20062.6|20173.8|20083.8|20151.9|20061.9|31
1656512140000|2022-06-29 14:15:40|20152.1|20062.1|20160.7|20070.7|20161.4|20071.4|20151.6|20061.6|29
1656512150000|2022-06-29 14:15:50|20160.8|20070.8|20156.6|20066.6|20162|20072|20154.1|20064.1|24
1656512160000|2022-06-29 14:16:00|20157.2|20067.2|20156.2|20066.2|20161.2|20071.2|20154.9|20064.9|27
1656512170000|2022-06-29 14:16:10|20158.1|20068.1|20145.1|20055.1|20159|20069|20145.1|20055.1|33
1656512180000|2022-06-29 14:16:20|20144.3|20054.3|20127.7|20037.7|20148.4|20058.4|20122.6|20032.6|33
1656512190000|2022-06-29 14:16:30|20128.4|20038.4|20125|20035|20130.6|20040.6|20124.2|20034.2|35
1656512200000|2022-06-29 14:16:40|20122.1|20032.1|20111.8|20021.8|20126.1|20036.1|20109.6|20019.6|33
1656512210000|2022-06-29 14:16:50|20111.7|20021.7|20113.1|20023.1|20113.5|20023.5|20107|20017|33
1656512220000|2022-06-29 14:17:00|20114.1|20024.1|20109.9|20019.9|20114.1|20024.1|20107.4|20017.4|30
1656512230000|2022-06-29 14:17:10|20110.4|20020.4|20113.8|20023.8|20113.8|20023.8|20109.9|20019.9|34
1656512240000|2022-06-29 14:17:20|20113.6|20023.6|20113.9|20023.9|20115.1|20025.1|20113.6|20023.6|27
1656512250000|2022-06-29 14:17:30|20113.8|20023.8|20103.8|20013.8|20115.5|20025.5|20103.8|20013.8|37
1656512260000|2022-06-29 14:17:40|20104.7|20014.7|20104.2|20014.2|20104.7|20014.7|20102.8|20012.8|17
1656512270000|2022-06-29 14:17:50|20104.3|20014.3|20098.5|20008.5|20104.7|20014.7|20097.7|20007.7|26
1656512280000|2022-06-29 14:18:00|20098.9|20008.9|20100.7|20010.7|20106.8|20016.8|20098.3|20008.3|30
1656512290000|2022-06-29 14:18:10|20099.8|20009.8|20100.6|20010.6|20101.4|20011.4|20097.5|20007.5|34
1656512300000|2022-06-29 14:18:20|20100.7|20010.7|20097.3|20007.3|20101|20011|20097.3|20007.3|31
1656512310000|2022-06-29 14:18:30|20096.5|20006.5|20099.1|20009.1|20101.9|20011.9|20096.5|20006.5|27
1656512320000|2022-06-29 14:18:40|20101.9|20011.9|20094.7|20004.7|20102.8|20012.8|20090.5|20000.5|31
1656512330000|2022-06-29 14:18:50|20089.9|19999.9|20087.6|19997.6|20097.7|20007.7|20087|19997|31
1656512340000|2022-06-29 14:19:00|20085.6|19995.6|20079.5|19989.5|20085.6|19995.6|20078.5|19988.5|30
1656512350000|2022-06-29 14:19:10|20079.9|19989.9|20076.6|19986.6|20080.8|19990.8|20076.5|19986.5|27
1656512360000|2022-06-29 14:19:20|20075.7|19985.7|20071.7|19981.7|20076|19986|20068.5|19978.5|35
1656512370000|2022-06-29 14:19:30|20071.8|19981.8|20074.4|19984.4|20074.5|19984.5|20071.4|19981.4|33
1656512380000|2022-06-29 14:19:40|20073.4|19983.4|20072.5|19982.5|20075|19985|20071.4|19981.4|29
1656512390000|2022-06-29 14:19:50|20072.7|19982.7|20077.9|19987.9|20077.9|19987.9|20072.6|19982.6|22
1656512400000|2022-06-29 14:20:00|20074.7|19984.7|20087.3|19997.3|20088.2|19998.2|20072.7|19982.7|37
1656512410000|2022-06-29 14:20:10|20087.9|19997.9|20101.6|20011.6|20106.2|20016.2|20087.9|19997.9|37
1656512420000|2022-06-29 14:20:20|20102.7|20012.7|20089.3|19999.3|20107.5|20017.5|20089.2|19999.2|35
1656512430000|2022-06-29 14:20:30|20091.3|20001.3|20092.6|20002.6|20092.6|20002.6|20085.3|19995.3|34
1656512440000|2022-06-29 14:20:40|20092.7|20002.7|20097.5|20007.5|20098.6|20008.6|20092.2|20002.2|23
1656512450000|2022-06-29 14:20:50|20096.6|20006.6|20072.7|19982.7|20096.6|20006.6|20071.5|19981.5|31
1656512460000|2022-06-29 14:21:00|20071.5|19981.5|20071.1|19981.1|20077.9|19987.9|20068.8|19978.8|37
1656512470000|2022-06-29 14:21:10|20070.8|19980.8|20074.9|19984.9|20076|19986|20070.8|19980.8|33
1656512480000|2022-06-29 14:21:20|20074.6|19984.6|20077.8|19987.8|20081.3|19991.3|20074.6|19984.6|27
1656512490000|2022-06-29 14:21:30|20078.7|19988.7|20085.2|19995.2|20086.6|19996.6|20075.3|19985.3|33
1656512500000|2022-06-29 14:21:40|20087.3|19997.3|20094.3|20004.3|20098.2|20008.2|20087.3|19997.3|34
1656512510000|2022-06-29 14:21:50|20091.8|20001.8|20085.3|19995.3|20098.4|20008.4|20085.3|19995.3|31
1656512520000|2022-06-29 14:22:00|20086.1|19996.1|20087.7|19997.7|20093.5|20003.5|20086|19996|24
1656512530000|2022-06-29 14:22:10|20087.8|19997.8|20088.9|19998.9|20095.6|20005.6|20086.7|19996.7|29
1656512540000|2022-06-29 14:22:20|20090.2|20000.2|20096.1|20006.1|20098.9|20008.9|20090.2|20000.2|29
1656512550000|2022-06-29 14:22:30|20096.9|20006.9|20078.2|19988.2|20096.9|20006.9|20077.3|19987.3|31
1656512560000|2022-06-29 14:22:40|20077.7|19987.7|20079.9|19989.9|20081.4|19991.4|20076.9|19986.9|26
1656512570000|2022-06-29 14:22:50|20076.8|19986.8|20079.8|19989.8|20083|19993|20076.8|19986.8|26
1656512580000|2022-06-29 14:23:00|20079.4|19989.4|20081.5|19991.5|20085.6|19995.6|20073.1|19983.1|34
1656512590000|2022-06-29 14:23:10|20078.6|19988.6|20087.9|19997.9|20087.9|19997.9|20075.1|19985.1|33
1656512600000|2022-06-29 14:23:20|20080.4|19990.4|20078.1|19988.1|20086.3|19996.3|20075.4|19985.4|25
1656512610000|2022-06-29 14:23:30|20074.3|19984.3|20079.8|19989.8|20079.8|19989.8|20073.1|19983.1|34
1656512620000|2022-06-29 14:23:40|20074.7|19984.7|20077.7|19987.7|20079.2|19989.2|20070.2|19980.2|17
1656512630000|2022-06-29 14:23:50|20077.8|19987.8|20075.9|19985.9|20077.8|19987.8|20075|19985|28
1656512640000|2022-06-29 14:24:00|20076.6|19986.6|20081.1|19991.1|20081.2|19991.2|20074.7|19984.7|27
1656512650000|2022-06-29 14:24:10|20081.2|19991.2|20089.7|19999.7|20092.5|20002.5|20078.7|19988.7|33
1656512660000|2022-06-29 14:24:20|20089.9|19999.9|20085.9|19995.9|20095.7|20005.7|20084.9|19994.9|31
1656512670000|2022-06-29 14:24:30|20084.6|19994.6|20082.5|19992.5|20090.9|20000.9|20082.5|19992.5|38
1656512680000|2022-06-29 14:24:40|20084.5|19994.5|20072.9|19982.9|20084.5|19994.5|20072.2|19982.2|32
1656512690000|2022-06-29 14:24:50|20074.6|19984.6|20094|20004|20095.2|20005.2|20074.6|19984.6|37
1656512700000|2022-06-29 14:25:00|20096.4|20006.4|20098.2|20008.2|20098.7|20008.7|20088.2|19998.2|35
1656512710000|2022-06-29 14:25:10|20098.6|20008.6|20122.2|20032.2|20123.9|20033.9|20098.2|20008.2|38
1656512720000|2022-06-29 14:25:20|20122.7|20032.7|20140.1|20050.1|20140.1|20050.1|20119|20029|40
1656512730000|2022-06-29 14:25:30|20141|20051|20139.1|20049.1|20142.7|20052.7|20137.5|20047.5|35
1656512740000|2022-06-29 14:25:40|20139.2|20049.2|20136.3|20046.3|20146.4|20056.4|20136.3|20046.3|32
1656512750000|2022-06-29 14:25:50|20136.2|20046.2|20142|20052|20144.1|20054.1|20135.2|20045.2|34
1656512760000|2022-06-29 14:26:00|20142.4|20052.4|20140.1|20050.1|20149|20059|20135.8|20045.8|37
1656512770000|2022-06-29 14:26:10|20135.3|20045.3|20132.3|20042.3|20137.1|20047.1|20131.2|20041.2|34
1656512780000|2022-06-29 14:26:20|20131.6|20041.6|20127.1|20037.1|20132.6|20042.6|20125.8|20035.8|26
1656512790000|2022-06-29 14:26:30|20127.3|20037.3|20119.4|20029.4|20127.3|20037.3|20118.3|20028.3|35
1656512800000|2022-06-29 14:26:40|20119|20029|20119.7|20029.7|20121.4|20031.4|20116.8|20026.8|32
1656512810000|2022-06-29 14:26:50|20120.4|20030.4|20124.9|20034.9|20126.6|20036.6|20120.4|20030.4|34
1656512820000|2022-06-29 14:27:00|20124.3|20034.3|20120.5|20030.5|20127.3|20037.3|20117.5|20027.5|36
1656512830000|2022-06-29 14:27:10|20121.3|20031.3|20122.3|20032.3|20126.5|20036.5|20121.3|20031.3|33
1656512840000|2022-06-29 14:27:20|20122.8|20032.8|20123.3|20033.3|20128|20038|20120.9|20030.9|37
1656512850000|2022-06-29 14:27:30|20124.4|20034.4|20124.2|20034.2|20126.3|20036.3|20120.9|20030.9|33
1656512860000|2022-06-29 14:27:40|20123.3|20033.3|20127.9|20037.9|20127.9|20037.9|20122.3|20032.3|28
1656512870000|2022-06-29 14:27:50|20125.7|20035.7|20121.7|20031.7|20126.8|20036.8|20121.7|20031.7|32
1656512880000|2022-06-29 14:28:00|20121.8|20031.8|20128.4|20038.4|20130.8|20040.8|20121.8|20031.8|31
1656512890000|2022-06-29 14:28:10|20128.1|20038.1|20124.3|20034.3|20135.7|20045.7|20124.3|20034.3|38
1656512900000|2022-06-29 14:28:20|20119.5|20029.5|20112.2|20022.2|20121.7|20031.7|20111.3|20021.3|33
1656512910000|2022-06-29 14:28:30|20111.1|20021.1|20111.6|20021.6|20112.5|20022.5|20108.9|20018.9|32
1656512920000|2022-06-29 14:28:40|20111.8|20021.8|20115|20025|20115.7|20025.7|20111.1|20021.1|36
1656512930000|2022-06-29 14:28:50|20115.1|20025.1|20118.4|20028.4|20118.4|20028.4|20113.2|20023.2|33
1656512940000|2022-06-29 14:29:00|20117.9|20027.9|20118|20028|20119.3|20029.3|20115.1|20025.1|35
1656512950000|2022-06-29 14:29:10|20117.8|20027.8|20122.5|20032.5|20122.5|20032.5|20117.5|20027.5|29
1656512960000|2022-06-29 14:29:20|20122.6|20032.6|20146|20056|20146|20056|20115.6|20025.6|36
1656512970000|2022-06-29 14:29:30|20145.8|20055.8|20144.5|20054.5|20146.6|20056.6|20142.3|20052.3|38
1656512980000|2022-06-29 14:29:40|20143.4|20053.4|20143.3|20053.3|20148.3|20058.3|20141.3|20051.3|37
1656512990000|2022-06-29 14:29:50|20143.2|20053.2|20142.7|20052.7|20143.2|20053.2|20141|20051|31
1656513000000|2022-06-29 14:30:00|20141.8|20051.8|20146.9|20056.9|20148.7|20058.7|20139.6|20049.6|37
1656513010000|2022-06-29 14:30:10|20146.6|20056.6|20145.2|20055.2|20148|20058|20143.6|20053.6|36
1656513020000|2022-06-29 14:30:20|20145.3|20055.3|20146.6|20056.6|20153.2|20063.2|20145.3|20055.3|39
1656513030000|2022-06-29 14:30:30|20146.7|20056.7|20147.6|20057.6|20148.5|20058.5|20144.9|20054.9|34
1656513040000|2022-06-29 14:30:40|20147.7|20057.7|20146.5|20056.5|20150.9|20060.9|20143.2|20053.2|35
1656513050000|2022-06-29 14:30:50|20144.8|20054.8|20143.9|20053.9|20148.2|20058.2|20143.9|20053.9|32
1656513060000|2022-06-29 14:31:00|20143.7|20053.7|20152.7|20062.7|20153.6|20063.6|20143.7|20053.7|32
1656513070000|2022-06-29 14:31:10|20151.5|20061.5|20156.6|20066.6|20158.3|20068.3|20151.3|20061.3|33
1656513080000|2022-06-29 14:31:20|20156.3|20066.3|20151.6|20061.6|20156.4|20066.4|20150.6|20060.6|33
1656513090000|2022-06-29 14:31:30|20150.4|20060.4|20145.4|20055.4|20152.7|20062.7|20143.2|20053.2|36
1656513100000|2022-06-29 14:31:40|20144.5|20054.5|20144.8|20054.8|20151.1|20061.1|20144|20054|34
1656513110000|2022-06-29 14:31:50|20144.7|20054.7|20139.5|20049.5|20148.2|20058.2|20138.4|20048.4|33
1656513120000|2022-06-29 14:32:00|20138.8|20048.8|20128.7|20038.7|20138.8|20048.8|20126.7|20036.7|34
1656513130000|2022-06-29 14:32:10|20128.8|20038.8|20119.6|20029.6|20129.3|20039.3|20117.6|20027.6|31
1656513140000|2022-06-29 14:32:20|20120.5|20030.5|20120.2|20030.2|20121.6|20031.6|20117.7|20027.7|29
1656513150000|2022-06-29 14:32:30|20119.6|20029.6|20127|20037|20127.6|20037.6|20118.8|20028.8|36
1656513160000|2022-06-29 14:32:40|20126.8|20036.8|20136.1|20046.1|20136.1|20046.1|20126.7|20036.7|36
1656513170000|2022-06-29 14:32:50|20136.7|20046.7|20152.1|20062.1|20153.7|20063.7|20136.7|20046.7|35
1656513180000|2022-06-29 14:33:00|20152.7|20062.7|20161.3|20071.3|20165.1|20075.1|20152.7|20062.7|37
1656513190000|2022-06-29 14:33:10|20162.4|20072.4|20170|20080|20173.4|20083.4|20162.4|20072.4|34
1656513200000|2022-06-29 14:33:20|20170.2|20080.2|20165.1|20075.1|20170.4|20080.4|20162|20072|37
1656513210000|2022-06-29 14:33:30|20162.3|20072.3|20160.7|20070.7|20165.3|20075.3|20160.7|20070.7|33
1656513220000|2022-06-29 14:33:40|20160.6|20070.6|20157.4|20067.4|20161.4|20071.4|20156.6|20066.6|34
1656513230000|2022-06-29 14:33:50|20156.4|20066.4|20142.9|20052.9|20156.4|20066.4|20140|20050|36
1656513240000|2022-06-29 14:34:00|20142.6|20052.6|20136.1|20046.1|20142.9|20052.9|20133.1|20043.1|40
1656513250000|2022-06-29 14:34:10|20136.3|20046.3|20138.2|20048.2|20140.8|20050.8|20133.1|20043.1|33
1656513260000|2022-06-29 14:34:20|20137.5|20047.5|20141.6|20051.6|20143.6|20053.6|20137.5|20047.5|34
1656513270000|2022-06-29 14:34:30|20142.4|20052.4|20147.1|20057.1|20149.7|20059.7|20142.4|20052.4|36
1656513280000|2022-06-29 14:34:40|20146.4|20056.4|20140.6|20050.6|20147.4|20057.4|20140|20050|34
1656513290000|2022-06-29 14:34:50|20141|20051|20134.5|20044.5|20141|20051|20134.2|20044.2|25
1656513300000|2022-06-29 14:35:00|20134.3|20044.3|20136.3|20046.3|20141.3|20051.3|20132.4|20042.4|36
1656513310000|2022-06-29 14:35:10|20136.9|20046.9|20134.4|20044.4|20136.9|20046.9|20134.3|20044.3|33
1656513320000|2022-06-29 14:35:20|20134.6|20044.6|20131.6|20041.6|20135.5|20045.5|20130|20040|25
1656513330000|2022-06-29 14:35:30|20132.3|20042.3|20122|20032|20132.3|20042.3|20121|20031|37
1656513340000|2022-06-29 14:35:40|20122.1|20032.1|20122.2|20032.2|20127.7|20037.7|20121.4|20031.4|36
1656513350000|2022-06-29 14:35:50|20122.4|20032.4|20121.4|20031.4|20124|20034|20120.7|20030.7|32
1656513360000|2022-06-29 14:36:00|20120.9|20030.9|20119.4|20029.4|20121.6|20031.6|20117.4|20027.4|32
1656513370000|2022-06-29 14:36:10|20119.1|20029.1|20113.3|20023.3|20119.1|20029.1|20110.4|20020.4|37
1656513380000|2022-06-29 14:36:20|20112.9|20022.9|20107.3|20017.3|20114.3|20024.3|20107.1|20017.1|33
1656513390000|2022-06-29 14:36:30|20107.7|20017.7|20117.3|20027.3|20117.5|20027.5|20107.2|20017.2|30
1656513400000|2022-06-29 14:36:40|20117.2|20027.2|20113.9|20023.9|20118.3|20028.3|20113.2|20023.2|34
1656513410000|2022-06-29 14:36:50|20113.8|20023.8|20116.2|20026.2|20116.2|20026.2|20112.6|20022.6|29
1656513420000|2022-06-29 14:37:00|20115.7|20025.7|20114.2|20024.2|20116.7|20026.7|20114.2|20024.2|23
1656513430000|2022-06-29 14:37:10|20112.5|20022.5|20106.3|20016.3|20114.2|20024.2|20106|20016|30
1656513440000|2022-06-29 14:37:20|20106.7|20016.7|20095.9|20005.9|20106.7|20016.7|20095.9|20005.9|29
1656513450000|2022-06-29 14:37:30|20096.1|20006.1|20097|20007|20098.8|20008.8|20095.6|20005.6|31
1656513460000|2022-06-29 14:37:40|20097.2|20007.2|20095.1|20005.1|20099|20009|20094|20004|29
1656513470000|2022-06-29 14:37:50|20094.7|20004.7|20094.7|20004.7|20096.5|20006.5|20094|20004|28
1656513480000|2022-06-29 14:38:00|20094.8|20004.8|20091|20001|20097.4|20007.4|20090.4|20000.4|28
1656513490000|2022-06-29 14:38:10|20090.5|20000.5|20084.7|19994.7|20090.6|20000.6|20082.4|19992.4|36
1656513500000|2022-06-29 14:38:20|20085.6|19995.6|20083.3|19993.3|20085.6|19995.6|20080.7|19990.7|30
1656513510000|2022-06-29 14:38:30|20081|19991|20082.6|19992.6|20083.1|19993.1|20080.1|19990.1|33
1656513520000|2022-06-29 14:38:40|20082.7|19992.7|20098.8|20008.8|20101.5|20011.5|20082.7|19992.7|36
1656513530000|2022-06-29 14:38:50|20099.8|20009.8|20102.8|20012.8|20102.8|20012.8|20098|20008|31
1656513540000|2022-06-29 14:39:00|20102.4|20012.4|20099.4|20009.4|20103.1|20013.1|20098|20008|35
1656513550000|2022-06-29 14:39:10|20097.2|20007.2|20107.7|20017.7|20108.2|20018.2|20097.2|20007.2|33
1656513560000|2022-06-29 14:39:20|20108.2|20018.2|20108.5|20018.5|20110.8|20020.8|20107.1|20017.1|30
1656513570000|2022-06-29 14:39:30|20108.6|20018.6|20113.4|20023.4|20113.4|20023.4|20108.6|20018.6|36
1656513580000|2022-06-29 14:39:40|20114.4|20024.4|20117.2|20027.2|20117.2|20027.2|20111.6|20021.6|32
1656513590000|2022-06-29 14:39:50|20117.8|20027.8|20118.1|20028.1|20119.5|20029.5|20116.5|20026.5|32
1656513600000|2022-06-29 14:40:00|20118.3|20028.3|20115.7|20025.7|20119.5|20029.5|20115|20025|37
1656513610000|2022-06-29 14:40:10|20116.1|20026.1|20114.8|20024.8|20116.1|20026.1|20113.3|20023.3|29
1656513620000|2022-06-29 14:40:20|20114.6|20024.6|20113.4|20023.4|20115.2|20025.2|20113.4|20023.4|31
1656513630000|2022-06-29 14:40:30|20112.7|20022.7|20106.3|20016.3|20117.4|20027.4|20106|20016|28
1656513640000|2022-06-29 14:40:40|20106.1|20016.1|20110.6|20020.6|20110.8|20020.8|20103.4|20013.4|33
1656513650000|2022-06-29 14:40:50|20111.4|20021.4|20126.8|20036.8|20129.2|20039.2|20111.4|20021.4|36
1656513660000|2022-06-29 14:41:00|20127|20037|20127.8|20037.8|20131.5|20041.5|20127|20037|29
1656513670000|2022-06-29 14:41:10|20128.2|20038.2|20131.2|20041.2|20137|20047|20128.2|20038.2|34
1656513680000|2022-06-29 14:41:20|20131.5|20041.5|20126.3|20036.3|20132.6|20042.6|20126.3|20036.3|28
1656513690000|2022-06-29 14:41:30|20127.1|20037.1|20125.6|20035.6|20129|20039|20123.3|20033.3|35
1656513700000|2022-06-29 14:41:40|20125.7|20035.7|20135|20045|20140.2|20050.2|20125.2|20035.2|34
1656513710000|2022-06-29 14:41:50|20135.1|20045.1|20134.3|20044.3|20135.1|20045.1|20133.5|20043.5|32
1656513720000|2022-06-29 14:42:00|20134.9|20044.9|20140.8|20050.8|20140.8|20050.8|20133.4|20043.4|32
1656513730000|2022-06-29 14:42:10|20140.9|20050.9|20148.8|20058.8|20151.1|20061.1|20140.9|20050.9|34
1656513740000|2022-06-29 14:42:20|20149.3|20059.3|20159.1|20069.1|20160.2|20070.2|20149.3|20059.3|33
1656513750000|2022-06-29 14:42:30|20158.8|20068.8|20155.6|20065.6|20159.2|20069.2|20154.7|20064.7|32
1656513760000|2022-06-29 14:42:40|20155.5|20065.5|20153|20063|20159.4|20069.4|20151|20061|29
1656513770000|2022-06-29 14:42:50|20153.8|20063.8|20149.2|20059.2|20156.6|20066.6|20148.4|20058.4|32
1656513780000|2022-06-29 14:43:00|20149.4|20059.4|20148.4|20058.4|20150.4|20060.4|20147.5|20057.5|34
1656513790000|2022-06-29 14:43:10|20148.5|20058.5|20150.3|20060.3|20151|20061|20147.4|20057.4|31
1656513800000|2022-06-29 14:43:20|20150.5|20060.5|20151.1|20061.1|20151.6|20061.6|20149.9|20059.9|34
1656513810000|2022-06-29 14:43:30|20150.7|20060.7|20151.5|20061.5|20152.1|20062.1|20150.5|20060.5|25
1656513820000|2022-06-29 14:43:40|20152.1|20062.1|20152.5|20062.5|20153.6|20063.6|20151.3|20061.3|24
1656513830000|2022-06-29 14:43:50|20152.3|20062.3|20152.4|20062.4|20152.8|20062.8|20152|20062|19
1656513840000|2022-06-29 14:44:00|20152.8|20062.8|20152.8|20062.8|20152.9|20062.9|20152|20062|29
1656513850000|2022-06-29 14:44:10|20152.5|20062.5|20144.8|20054.8|20158.4|20068.4|20143|20053|33
1656513860000|2022-06-29 14:44:20|20144.1|20054.1|20144.4|20054.4|20145.7|20055.7|20142.5|20052.5|23
1656513870000|2022-06-29 14:44:30|20144.8|20054.8|20147.2|20057.2|20147.2|20057.2|20143.8|20053.8|33
1656513880000|2022-06-29 14:44:40|20148.1|20058.1|20147.7|20057.7|20151|20061|20145.1|20055.1|34
1656513890000|2022-06-29 14:44:50|20147.8|20057.8|20147|20057|20149.8|20059.8|20146.3|20056.3|26
1656513900000|2022-06-29 14:45:00|20146.7|20056.7|20146.7|20056.7|20148.3|20058.3|20146.2|20056.2|27
1656513910000|2022-06-29 14:45:10|20146.8|20056.8|20143.5|20053.5|20148.6|20058.6|20143.1|20053.1|27
1656513920000|2022-06-29 14:45:20|20143.9|20053.9|20153.6|20063.6|20153.6|20063.6|20143.9|20053.9|30
1656513930000|2022-06-29 14:45:30|20154.1|20064.1|20163|20073|20163|20073|20153.4|20063.4|40
1656513940000|2022-06-29 14:45:40|20162.3|20072.3|20166|20076|20168|20078|20162.3|20072.3|32
1656513950000|2022-06-29 14:45:50|20166.7|20076.7|20188.6|20098.6|20200.2|20110.2|20158.9|20068.9|38
1656513960000|2022-06-29 14:46:00|20188.2|20098.2|20160|20070|20188.8|20098.8|20159.1|20069.1|35
1656513970000|2022-06-29 14:46:10|20159.8|20069.8|20163.8|20073.8|20170.3|20080.3|20159.8|20069.8|37
1656513980000|2022-06-29 14:46:20|20163.7|20073.7|20160.7|20070.7|20164|20074|20159.3|20069.3|34
1656513990000|2022-06-29 14:46:30|20160.6|20070.6|20158.9|20068.9|20162.1|20072.1|20158|20068|31
1656514000000|2022-06-29 14:46:40|20159.2|20069.2|20163.2|20073.2|20166.2|20076.2|20159|20069|32
1656514010000|2022-06-29 14:46:50|20163.6|20073.6|20158.1|20068.1|20163.6|20073.6|20157.7|20067.7|35
1656514020000|2022-06-29 14:47:00|20158.6|20068.6|20158.4|20068.4|20162|20072|20157.4|20067.4|30
1656514030000|2022-06-29 14:47:10|20159|20069|20158.3|20068.3|20159|20069|20157.3|20067.3|29
1656514040000|2022-06-29 14:47:20|20159.3|20069.3|20171.5|20081.5|20171.5|20081.5|20159.3|20069.3|32
1656514050000|2022-06-29 14:47:30|20170.3|20080.3|20178.7|20088.7|20185.4|20095.4|20170.3|20080.3|37
1656514060000|2022-06-29 14:47:40|20181.2|20091.2|20181|20091|20183.7|20093.7|20178.5|20088.5|34
1656514070000|2022-06-29 14:47:50|20180.5|20090.5|20171.4|20081.4|20180.8|20090.8|20171.3|20081.3|34
1656514080000|2022-06-29 14:48:00|20170.5|20080.5|20174.3|20084.3|20175.9|20085.9|20168.2|20078.2|35
1656514090000|2022-06-29 14:48:10|20173.7|20083.7|20176.3|20086.3|20177.6|20087.6|20173.7|20083.7|28
1656514100000|2022-06-29 14:48:20|20174.2|20084.2|20168|20078|20175.1|20085.1|20167.4|20077.4|29
1656514110000|2022-06-29 14:48:30|20167.7|20077.7|20169|20079|20170.5|20080.5|20167.1|20077.1|30
1656514120000|2022-06-29 14:48:40|20169.5|20079.5|20166|20076|20170|20080|20166|20076|28
1656514130000|2022-06-29 14:48:50|20168.4|20078.4|20164.1|20074.1|20172.9|20082.9|20164.1|20074.1|31
1656514140000|2022-06-29 14:49:00|20164.2|20074.2|20171.3|20081.3|20171.7|20081.7|20164.2|20074.2|25
1656514150000|2022-06-29 14:49:10|20173|20083|20172.2|20082.2|20176.2|20086.2|20169.6|20079.6|35
1656514160000|2022-06-29 14:49:20|20172.6|20082.6|20171.2|20081.2|20174.1|20084.1|20170.3|20080.3|29
1656514170000|2022-06-29 14:49:30|20171.8|20081.8|20175.9|20085.9|20179.5|20089.5|20171.8|20081.8|28
1656514180000|2022-06-29 14:49:40|20176.6|20086.6|20179.5|20089.5|20182.3|20092.3|20176.1|20086.1|35
1656514190000|2022-06-29 14:49:50|20181.8|20091.8|20179.3|20089.3|20183.6|20093.6|20179.3|20089.3|27
1656514200000|2022-06-29 14:50:00|20180.3|20090.3|20186|20096|20188.2|20098.2|20180.3|20090.3|36
1656514210000|2022-06-29 14:50:10|20185.9|20095.9|20190|20100|20193.6|20103.6|20185.8|20095.8|38
1656514220000|2022-06-29 14:50:20|20188.4|20098.4|20208.1|20118.1|20208.1|20118.1|20188.4|20098.4|36
1656514230000|2022-06-29 14:50:30|20205.3|20115.3|20198.2|20108.2|20205.5|20115.5|20197.5|20107.5|25
1656514240000|2022-06-29 14:50:40|20199.8|20109.8|20202.1|20112.1|20203.4|20113.4|20196.7|20106.7|32
1656514250000|2022-06-29 14:50:50|20203.3|20113.3|20196.6|20106.6|20203.3|20113.3|20190.7|20100.7|33
1656514260000|2022-06-29 14:51:00|20197.3|20107.3|20194.9|20104.9|20199.7|20109.7|20194.7|20104.7|34
1656514270000|2022-06-29 14:51:10|20195.6|20105.6|20178.7|20088.7|20196.1|20106.1|20178.7|20088.7|34
1656514280000|2022-06-29 14:51:20|20178.8|20088.8|20181.2|20091.2|20183.4|20093.4|20173.6|20083.6|34
1656514290000|2022-06-29 14:51:30|20178.9|20088.9|20172.1|20082.1|20178.9|20088.9|20171.8|20081.8|30
1656514300000|2022-06-29 14:51:40|20174.3|20084.3|20189.8|20099.8|20190.8|20100.8|20174|20084|38
1656514310000|2022-06-29 14:51:50|20189.7|20099.7|20195.3|20105.3|20198|20108|20189.7|20099.7|28
1656514320000|2022-06-29 14:52:00|20201.4|20111.4|20192.4|20102.4|20201.4|20111.4|20190.3|20100.3|38
1656514330000|2022-06-29 14:52:10|20191.8|20101.8|20200.8|20110.8|20200.8|20110.8|20190.7|20100.7|32
1656514340000|2022-06-29 14:52:20|20201.3|20111.3|20201.3|20111.3|20203.6|20113.6|20200.3|20110.3|30
1656514350000|2022-06-29 14:52:30|20201.4|20111.4|20199|20109|20203.1|20113.1|20198.7|20108.7|30
1656514360000|2022-06-29 14:52:40|20198.4|20108.4|20199.7|20109.7|20203.5|20113.5|20198.3|20108.3|27
1656514370000|2022-06-29 14:52:50|20199.5|20109.5|20194.5|20104.5|20199.8|20109.8|20192.8|20102.8|31
1656514380000|2022-06-29 14:53:00|20196.5|20106.5|20190|20100|20197|20107|20187.8|20097.8|38
1656514390000|2022-06-29 14:53:10|20188.1|20098.1|20180.4|20090.4|20189.6|20099.6|20179.7|20089.7|37
1656514400000|2022-06-29 14:53:20|20180.7|20090.7|20178|20088|20181.3|20091.3|20177.9|20087.9|27
1656514410000|2022-06-29 14:53:30|20178.8|20088.8|20180.2|20090.2|20180.2|20090.2|20176.8|20086.8|26
1656514420000|2022-06-29 14:53:40|20179|20089|20174.3|20084.3|20180.4|20090.4|20173|20083|26
1656514430000|2022-06-29 14:53:50|20174.4|20084.4|20174.2|20084.2|20175.7|20085.7|20172.6|20082.6|24
1656514440000|2022-06-29 14:54:00|20172.2|20082.2|20166.8|20076.8|20174.9|20084.9|20166.6|20076.6|21
1656514450000|2022-06-29 14:54:10|20166.9|20076.9|20172|20082|20175.5|20085.5|20166.9|20076.9|38
1656514460000|2022-06-29 14:54:20|20171.7|20081.7|20171|20081|20173.2|20083.2|20170.1|20080.1|35
1656514470000|2022-06-29 14:54:30|20170.9|20080.9|20164.5|20074.5|20176.1|20086.1|20164.5|20074.5|28
1656514480000|2022-06-29 14:54:40|20167.8|20077.8|20165.4|20075.4|20167.8|20077.8|20164.5|20074.5|22
1656514490000|2022-06-29 14:54:50|20165.5|20075.5|20171.8|20081.8|20174.3|20084.3|20165.2|20075.2|27
1656514500000|2022-06-29 14:55:00|20172.9|20082.9|20175.6|20085.6|20175.6|20085.6|20170.8|20080.8|26
1656514510000|2022-06-29 14:55:10|20175.4|20085.4|20177.2|20087.2|20177.2|20087.2|20172.7|20082.7|34
1656514520000|2022-06-29 14:55:20|20176.5|20086.5|20174|20084|20178.8|20088.8|20174|20084|33
1656514530000|2022-06-29 14:55:30|20174.6|20084.6|20177.3|20087.3|20177.7|20087.7|20173.2|20083.2|30
1656514540000|2022-06-29 14:55:40|20177.2|20087.2|20174.1|20084.1|20178.9|20088.9|20174.1|20084.1|28
1656514550000|2022-06-29 14:55:50|20174.4|20084.4|20173.1|20083.1|20178.1|20088.1|20171.2|20081.2|26
1656514560000|2022-06-29 14:56:00|20173.8|20083.8|20173.7|20083.7|20176.9|20086.9|20171.4|20081.4|29
1656514570000|2022-06-29 14:56:10|20174|20084|20169|20079|20175.4|20085.4|20168.6|20078.6|30
1656514580000|2022-06-29 14:56:20|20168.7|20078.7|20171.5|20081.5|20171.6|20081.6|20167|20077|29
1656514590000|2022-06-29 14:56:30|20173.1|20083.1|20172.7|20082.7|20174.1|20084.1|20171.1|20081.1|31
1656514600000|2022-06-29 14:56:40|20172|20082|20169.5|20079.5|20173|20083|20169.1|20079.1|24
1656514610000|2022-06-29 14:56:50|20169.4|20079.4|20170.7|20080.7|20170.7|20080.7|20169|20079|13
1656514620000|2022-06-29 14:57:00|20169|20079|20163.4|20073.4|20170.3|20080.3|20161.7|20071.7|33
1656514630000|2022-06-29 14:57:10|20163.3|20073.3|20156.9|20066.9|20164.3|20074.3|20156.9|20066.9|31
1656514640000|2022-06-29 14:57:20|20157|20067|20157.7|20067.7|20159.1|20069.1|20155.6|20065.6|28
1656514650000|2022-06-29 14:57:30|20157.6|20067.6|20158.5|20068.5|20159.4|20069.4|20156.5|20066.5|22
1656514660000|2022-06-29 14:57:40|20158.4|20068.4|20169|20079|20169|20079|20157.1|20067.1|31
1656514670000|2022-06-29 14:57:50|20169.2|20079.2|20170.5|20080.5|20174.8|20084.8|20169.2|20079.2|33
1656514680000|2022-06-29 14:58:00|20170.6|20080.6|20167.4|20077.4|20171.8|20081.8|20164.9|20074.9|34
1656514690000|2022-06-29 14:58:10|20167.9|20077.9|20155.1|20065.1|20167.9|20077.9|20154.2|20064.2|33
1656514700000|2022-06-29 14:58:20|20155.4|20065.4|20156.5|20066.5|20157.4|20067.4|20155.1|20065.1|28
1656514710000|2022-06-29 14:58:30|20157|20067|20154.4|20064.4|20159.1|20069.1|20154|20064|29
1656514720000|2022-06-29 14:58:40|20154.5|20064.5|20152.3|20062.3|20156.1|20066.1|20151.8|20061.8|24
1656514730000|2022-06-29 14:58:50|20151.2|20061.2|20155.2|20065.2|20156.7|20066.7|20151.2|20061.2|35
1656514740000|2022-06-29 14:59:00|20155.1|20065.1|20157.1|20067.1|20158.4|20068.4|20154.1|20064.1|31
1656514750000|2022-06-29 14:59:10|20157.6|20067.6|20159|20069|20165.1|20075.1|20156.5|20066.5|34
1656514760000|2022-06-29 14:59:20|20158.8|20068.8|20157.7|20067.7|20159.6|20069.6|20153.8|20063.8|30
1656514770000|2022-06-29 14:59:30|20156.3|20066.3|20155|20065|20156.3|20066.3|20153.6|20063.6|23
1656514780000|2022-06-29 14:59:40|20155.3|20065.3|20156.8|20066.8|20156.8|20066.8|20153.7|20063.7|29
1656514790000|2022-06-29 14:59:50|20154.6|20064.6|20155.3|20065.3|20156|20066|20153.9|20063.9|19
1656514800000|2022-06-29 15:00:00|20155.8|20065.8|20150.8|20060.8|20156.8|20066.8|20150.3|20060.3|31
1656514810000|2022-06-29 15:00:10|20150.4|20060.4|20158|20068|20160.9|20070.9|20150.1|20060.1|36
1656514820000|2022-06-29 15:00:20|20158.4|20068.4|20160.9|20070.9|20161.8|20071.8|20157.5|20067.5|26
1656514830000|2022-06-29 15:00:30|20162.3|20072.3|20151.2|20061.2|20162.3|20072.3|20150.8|20060.8|35
1656514840000|2022-06-29 15:00:40|20151.1|20061.1|20157.8|20067.8|20161.6|20071.6|20151.1|20061.1|33
1656514850000|2022-06-29 15:00:50|20155.2|20065.2|20155|20065|20158.6|20068.6|20154.2|20064.2|31
1656514860000|2022-06-29 15:01:00|20154.6|20064.6|20154.7|20064.7|20157.6|20067.6|20154.6|20064.6|26
1656514870000|2022-06-29 15:01:10|20154.2|20064.2|20159.1|20069.1|20159.3|20069.3|20154|20064|30
1656514880000|2022-06-29 15:01:20|20159.4|20069.4|20160.7|20070.7|20166.8|20076.8|20158.2|20068.2|30
1656514890000|2022-06-29 15:01:30|20161.3|20071.3|20160.2|20070.2|20161.3|20071.3|20157|20067|22
1656514900000|2022-06-29 15:01:40|20160.7|20070.7|20154.8|20064.8|20161.6|20071.6|20153.7|20063.7|28
1656514910000|2022-06-29 15:01:50|20154.7|20064.7|20162.4|20072.4|20162.4|20072.4|20151|20061|39
1656514920000|2022-06-29 15:02:00|20162|20072|20163.3|20073.3|20166.3|20076.3|20159.6|20069.6|37
1656514930000|2022-06-29 15:02:10|20163|20073|20159|20069|20165.8|20075.8|20159|20069|38
1656514940000|2022-06-29 15:02:20|20159.6|20069.6|20162.5|20072.5|20163.6|20073.6|20158.9|20068.9|30
1656514950000|2022-06-29 15:02:30|20161.6|20071.6|20157.3|20067.3|20161.6|20071.6|20153.7|20063.7|29
1656514960000|2022-06-29 15:02:40|20157.6|20067.6|20158.5|20068.5|20158.5|20068.5|20157|20067|27
1656514970000|2022-06-29 15:02:50|20159.1|20069.1|20148.6|20058.6|20161.1|20071.1|20147.8|20057.8|34
1656514980000|2022-06-29 15:03:00|20148.8|20058.8|20144.9|20054.9|20149.2|20059.2|20144.6|20054.6|35
1656514990000|2022-06-29 15:03:10|20145.7|20055.7|20137.9|20047.9|20145.7|20055.7|20130.9|20040.9|34
1656515000000|2022-06-29 15:03:20|20137.5|20047.5|20134.2|20044.2|20146.4|20056.4|20134.2|20044.2|33
1656515010000|2022-06-29 15:03:30|20134|20044|20132|20042|20136.5|20046.5|20131.4|20041.4|31
1656515020000|2022-06-29 15:03:40|20131.5|20041.5|20131|20041|20134.4|20044.4|20130.2|20040.2|27
1656515030000|2022-06-29 15:03:50|20131.5|20041.5|20133.3|20043.3|20133.6|20043.6|20126.7|20036.7|21
1656515040000|2022-06-29 15:04:00|20132.7|20042.7|20126|20036|20132.7|20042.7|20125.4|20035.4|26
1656515050000|2022-06-29 15:04:10|20123.6|20033.6|20123.7|20033.7|20126.6|20036.6|20122.6|20032.6|29
1656515060000|2022-06-29 15:04:20|20124|20034|20120.2|20030.2|20124.8|20034.8|20120.2|20030.2|28
1656515070000|2022-06-29 15:04:30|20119.9|20029.9|20121.5|20031.5|20122.1|20032.1|20119.9|20029.9|24
1656515080000|2022-06-29 15:04:40|20121.6|20031.6|20116.6|20026.6|20122.3|20032.3|20116.6|20026.6|33
1656515090000|2022-06-29 15:04:50|20116.5|20026.5|20118.4|20028.4|20118.9|20028.9|20116.5|20026.5|29
1656515100000|2022-06-29 15:05:00|20122.3|20032.3|20125|20035|20127.6|20037.6|20122.2|20032.2|38
1656515110000|2022-06-29 15:05:10|20125.7|20035.7|20128.5|20038.5|20128.9|20038.9|20125.2|20035.2|24
1656515120000|2022-06-29 15:05:20|20127.8|20037.8|20122.7|20032.7|20129.2|20039.2|20122.7|20032.7|32
1656515130000|2022-06-29 15:05:30|20123.1|20033.1|20118.6|20028.6|20123.1|20033.1|20118.6|20028.6|28
1656515140000|2022-06-29 15:05:40|20118.2|20028.2|20117.9|20027.9|20120.7|20030.7|20117.1|20027.1|28
1656515150000|2022-06-29 15:05:50|20119.2|20029.2|20118.8|20028.8|20120.4|20030.4|20116.9|20026.9|18
1656515160000|2022-06-29 15:06:00|20117.3|20027.3|20111.5|20021.5|20118.8|20028.8|20106.1|20016.1|36
1656515170000|2022-06-29 15:06:10|20113|20023|20114.4|20024.4|20119.2|20029.2|20113|20023|35
1656515180000|2022-06-29 15:06:20|20114.3|20024.3|20112.2|20022.2|20115.3|20025.3|20111.6|20021.6|35
1656515190000|2022-06-29 15:06:30|20114.6|20024.6|20112.1|20022.1|20114.6|20024.6|20110.7|20020.7|33
1656515200000|2022-06-29 15:06:40|20104.9|20014.9|20105.4|20015.4|20118.5|20028.5|20104.9|20014.9|32
1656515210000|2022-06-29 15:06:50|20105.2|20015.2|20105.5|20015.5|20109.3|20019.3|20101.5|20011.5|35
1656515220000|2022-06-29 15:07:00|20105|20015|20109.2|20019.2|20110.6|20020.6|20105|20015|32
1656515230000|2022-06-29 15:07:10|20109.4|20019.4|20105.5|20015.5|20111.9|20021.9|20103.5|20013.5|23
1656515240000|2022-06-29 15:07:20|20106|20016|20102.5|20012.5|20106|20016|20101.7|20011.7|17
1656515250000|2022-06-29 15:07:30|20102|20012|20104.7|20014.7|20108.7|20018.7|20101.7|20011.7|25
1656515260000|2022-06-29 15:07:40|20106.6|20016.6|20108.1|20018.1|20109.9|20019.9|20104.5|20014.5|38
1656515270000|2022-06-29 15:07:50|20107.5|20017.5|20108.7|20018.7|20110.2|20020.2|20105.7|20015.7|32
1656515280000|2022-06-29 15:08:00|20108.6|20018.6|20123.1|20033.1|20123.1|20033.1|20107.9|20017.9|37
1656515290000|2022-06-29 15:08:10|20124.6|20034.6|20132.1|20042.1|20136.6|20046.6|20124.5|20034.5|39
1656515300000|2022-06-29 15:08:20|20130.3|20040.3|20135.4|20045.4|20135.5|20045.5|20129.1|20039.1|35
1656515310000|2022-06-29 15:08:30|20135.3|20045.3|20135.1|20045.1|20141|20051|20132.5|20042.5|29
1656515320000|2022-06-29 15:08:40|20135.5|20045.5|20129.5|20039.5|20135.5|20045.5|20128.6|20038.6|25
1656515330000|2022-06-29 15:08:50|20129.6|20039.6|20125.7|20035.7|20130.5|20040.5|20124.2|20034.2|30
1656515340000|2022-06-29 15:09:00|20127.5|20037.5|20123.2|20033.2|20127.9|20037.9|20122.4|20032.4|29
1656515350000|2022-06-29 15:09:10|20123.3|20033.3|20121.4|20031.4|20125.3|20035.3|20121.1|20031.1|17
1656515360000|2022-06-29 15:09:20|20121.8|20031.8|20123.8|20033.8|20123.9|20033.9|20119.7|20029.7|27
1656515370000|2022-06-29 15:09:30|20124.2|20034.2|20125.8|20035.8|20126.1|20036.1|20121.4|20031.4|32
1656515380000|2022-06-29 15:09:40|20125.6|20035.6|20121.3|20031.3|20125.6|20035.6|20118.6|20028.6|18
1656515390000|2022-06-29 15:09:50|20121.1|20031.1|20121.5|20031.5|20122|20032|20117.6|20027.6|31
1656515400000|2022-06-29 15:10:00|20121.4|20031.4|20121.6|20031.6|20123.5|20033.5|20119.1|20029.1|27
1656515410000|2022-06-29 15:10:10|20121.8|20031.8|20120.7|20030.7|20123.5|20033.5|20118.9|20028.9|31
1656515420000|2022-06-29 15:10:20|20120.4|20030.4|20119.6|20029.6|20123.3|20033.3|20119.1|20029.1|24
1656515430000|2022-06-29 15:10:30|20119.1|20029.1|20119.7|20029.7|20122|20032|20117.1|20027.1|30
1656515440000|2022-06-29 15:10:40|20120.1|20030.1|20124|20034|20124.4|20034.4|20118.6|20028.6|32
1656515450000|2022-06-29 15:10:50|20124.7|20034.7|20128.9|20038.9|20131|20041|20124.7|20034.7|28
1656515460000|2022-06-29 15:11:00|20128.4|20038.4|20128.4|20038.4|20130.7|20040.7|20124.7|20034.7|21
1656515470000|2022-06-29 15:11:10|20128.6|20038.6|20130|20040|20131.7|20041.7|20127|20037|22
1656515480000|2022-06-29 15:11:20|20129.4|20039.4|20126.4|20036.4|20130|20040|20124.9|20034.9|20
1656515490000|2022-06-29 15:11:30|20125.7|20035.7|20134.5|20044.5|20134.5|20044.5|20124.5|20034.5|22
1656515500000|2022-06-29 15:11:40|20131.2|20041.2|20133.9|20043.9|20136.6|20046.6|20130.2|20040.2|31
1656515510000|2022-06-29 15:11:50|20131.1|20041.1|20124.5|20034.5|20131.6|20041.6|20123|20033|24
1656515520000|2022-06-29 15:12:00|20125.2|20035.2|20118.5|20028.5|20125.4|20035.4|20118.5|20028.5|24
1656515530000|2022-06-29 15:12:10|20118.6|20028.6|20117.7|20027.7|20119.1|20029.1|20115.6|20025.6|27
1656515540000|2022-06-29 15:12:20|20119.3|20029.3|20114|20024|20119.9|20029.9|20112.5|20022.5|25
1656515550000|2022-06-29 15:12:30|20114.6|20024.6|20113.1|20023.1|20115.2|20025.2|20111.6|20021.6|18
1656515560000|2022-06-29 15:12:40|20112.2|20022.2|20115|20025|20115|20025|20108.8|20018.8|35
1656515570000|2022-06-29 15:12:50|20113.7|20023.7|20115.7|20025.7|20117|20027|20113.5|20023.5|22
1656515580000|2022-06-29 15:13:00|20115.6|20025.6|20106|20016|20117|20027|20106|20016|20
1656515590000|2022-06-29 15:13:10|20106.5|20016.5|20093.6|20003.6|20106.5|20016.5|20093.6|20003.6|21
1656515600000|2022-06-29 15:13:20|20092.2|20002.2|20090.2|20000.2|20093.5|20003.5|20086.7|19996.7|28
1656515610000|2022-06-29 15:13:30|20090.7|20000.7|20090.7|20000.7|20094.5|20004.5|20087.5|19997.5|31
1656515620000|2022-06-29 15:13:40|20094.3|20004.3|20090.6|20000.6|20094.3|20004.3|20087.4|19997.4|26
1656515630000|2022-06-29 15:13:50|20092.4|20002.4|20092.4|20002.4|20095.6|20005.6|20089.7|19999.7|30
1656515640000|2022-06-29 15:14:00|20092.5|20002.5|20096.6|20006.6|20099.2|20009.2|20090.1|20000.1|33
1656515650000|2022-06-29 15:14:10|20096.9|20006.9|20095.4|20005.4|20104.7|20014.7|20094.7|20004.7|23
1656515660000|2022-06-29 15:14:20|20096.6|20006.6|20096.1|20006.1|20097.4|20007.4|20094.3|20004.3|32
1656515670000|2022-06-29 15:14:30|20096.2|20006.2|20092|20002|20101.8|20011.8|20092|20002|26
1656515680000|2022-06-29 15:14:40|20092.5|20002.5|20097.1|20007.1|20099|20009|20090.3|20000.3|27
1656515690000|2022-06-29 15:14:50|20099.2|20009.2|20096.2|20006.2|20099.3|20009.3|20095.7|20005.7|28
1656515700000|2022-06-29 15:15:00|20095.2|20005.2|20104.8|20014.8|20106.6|20016.6|20095.2|20005.2|32
1656515710000|2022-06-29 15:15:10|20105.2|20015.2|20088.3|19998.3|20109.1|20019.1|20087.2|19997.2|36
1656515720000|2022-06-29 15:15:20|20090.3|20000.3|20084.9|19994.9|20092.5|20002.5|20084.9|19994.9|32
1656515730000|2022-06-29 15:15:30|20084.6|19994.6|20077.6|19987.6|20084.6|19994.6|20076.1|19986.1|29
1656515740000|2022-06-29 15:15:40|20077.4|19987.4|20080.7|19990.7|20080.7|19990.7|20075.8|19985.8|31
1656515750000|2022-06-29 15:15:50|20079.7|19989.7|20078.7|19988.7|20080.1|19990.1|20077.1|19987.1|23
1656515760000|2022-06-29 15:16:00|20078.8|19988.8|20087.1|19997.1|20092.6|20002.6|20078.5|19988.5|37
1656515770000|2022-06-29 15:16:10|20087.4|19997.4|20091.1|20001.1|20097|20007|20084.8|19994.8|35
1656515780000|2022-06-29 15:16:20|20090.7|20000.7|20083.9|19993.9|20090.8|20000.8|20081.4|19991.4|33
1656515790000|2022-06-29 15:16:30|20084.4|19994.4|20094.2|20004.2|20094.9|20004.9|20082.4|19992.4|29
1656515800000|2022-06-29 15:16:40|20094.1|20004.1|20097.2|20007.2|20099.3|20009.3|20093.5|20003.5|32
1656515810000|2022-06-29 15:16:50|20096.4|20006.4|20097.9|20007.9|20100.3|20010.3|20096.2|20006.2|22
1656515820000|2022-06-29 15:17:00|20098.5|20008.5|20097.4|20007.4|20102.1|20012.1|20095.6|20005.6|27
1656515830000|2022-06-29 15:17:10|20097.3|20007.3|20097.4|20007.4|20100.3|20010.3|20095.9|20005.9|28
1656515840000|2022-06-29 15:17:20|20097.8|20007.8|20088|19998|20097.8|20007.8|20088|19998|32
1656515850000|2022-06-29 15:17:30|20087.9|19997.9|20087.2|19997.2|20090|20000|20085.5|19995.5|29
1656515860000|2022-06-29 15:17:40|20087.9|19997.9|20090.4|20000.4|20090.8|20000.8|20087|19997|33
1656515870000|2022-06-29 15:17:50|20089.6|19999.6|20090.7|20000.7|20092|20002|20087.7|19997.7|25
1656515880000|2022-06-29 15:18:00|20088|19998|20083.8|19993.8|20092.2|20002.2|20082.3|19992.3|27
1656515890000|2022-06-29 15:18:10|20083.6|19993.6|20079.3|19989.3|20086.3|19996.3|20079.3|19989.3|32
1656515900000|2022-06-29 15:18:20|20080.1|19990.1|20076.3|19986.3|20080.1|19990.1|20075.3|19985.3|28
1656515910000|2022-06-29 15:18:30|20076.7|19986.7|20074.8|19984.8|20076.7|19986.7|20073.9|19983.9|19
1656515920000|2022-06-29 15:18:40|20074|19984|20074.3|19984.3|20076|19986|20073.6|19983.6|26
1656515930000|2022-06-29 15:18:50|20076|19986|20075.3|19985.3|20076|19986|20073.8|19983.8|20
1656515940000|2022-06-29 15:19:00|20075.1|19985.1|20075.3|19985.3|20075.9|19985.9|20073.4|19983.4|22
1656515950000|2022-06-29 15:19:10|20074.9|19984.9|20072.3|19982.3|20075.9|19985.9|20072.2|19982.2|25
1656515960000|2022-06-29 15:19:20|20072.9|19982.9|20072.6|19982.6|20073.7|19983.7|20071.3|19981.3|20
1656515970000|2022-06-29 15:19:30|20073.7|19983.7|20072.6|19982.6|20075.2|19985.2|20070.1|19980.1|30
1656515980000|2022-06-29 15:19:40|20071.3|19981.3|20069.9|19979.9|20072.2|19982.2|20069.1|19979.1|25
1656515990000|2022-06-29 15:19:50|20069.7|19979.7|20069.6|19979.6|20073.2|19983.2|20069.3|19979.3|27
1656516000000|2022-06-29 15:20:00|20072.4|19982.4|20073.9|19983.9|20075.1|19985.1|20068.4|19978.4|34
1656516010000|2022-06-29 15:20:10|20074.5|19984.5|20075.9|19985.9|20078.5|19988.5|20073.8|19983.8|27
1656516020000|2022-06-29 15:20:20|20076|19986|20072.5|19982.5|20077|19987|20071.8|19981.8|28
1656516030000|2022-06-29 15:20:30|20070.4|19980.4|20065.9|19975.9|20070.4|19980.4|20063.9|19973.9|25
1656516040000|2022-06-29 15:20:40|20067.5|19977.5|20075.3|19985.3|20075.3|19985.3|20063.6|19973.6|37
1656516050000|2022-06-29 15:20:50|20074.7|19984.7|20076.4|19986.4|20076.4|19986.4|20071.2|19981.2|33
1656516060000|2022-06-29 15:21:00|20075|19985|20068.4|19978.4|20076.6|19986.6|20068.3|19978.3|33
1656516070000|2022-06-29 15:21:10|20068.1|19978.1|20069.8|19979.8|20069.9|19979.9|20066.8|19976.8|27
1656516080000|2022-06-29 15:21:20|20069.9|19979.9|20065.7|19975.7|20071.2|19981.2|20063.5|19973.5|24
1656516090000|2022-06-29 15:21:30|20066.5|19976.5|20066.7|19976.7|20066.8|19976.8|20064.9|19974.9|20
1656516100000|2022-06-29 15:21:40|20066.8|19976.8|20065.2|19975.2|20066.8|19976.8|20060.8|19970.8|29
1656516110000|2022-06-29 15:21:50|20064.8|19974.8|20063.8|19973.8|20065.2|19975.2|20061.7|19971.7|23
1656516120000|2022-06-29 15:22:00|20063.2|19973.2|20059.1|19969.1|20064.9|19974.9|20057.8|19967.8|29
1656516130000|2022-06-29 15:22:10|20060|19970|20058.7|19968.7|20067.9|19977.9|20057.9|19967.9|24
1656516140000|2022-06-29 15:22:20|20057.3|19967.3|20059.1|19969.1|20059.5|19969.5|20047.6|19957.6|26
1656516150000|2022-06-29 15:22:30|20058.9|19968.9|20055|19965|20062.3|19972.3|20054.9|19964.9|23
1656516160000|2022-06-29 15:22:40|20055.1|19965.1|20056.5|19966.5|20056.8|19966.8|20054.3|19964.3|24
1656516170000|2022-06-29 15:22:50|20056.4|19966.4|20047|19957|20056.4|19966.4|20046.5|19956.5|24
1656516180000|2022-06-29 15:23:00|20047.9|19957.9|20025.4|19935.4|20047.9|19957.9|20025.4|19935.4|37
1656516190000|2022-06-29 15:23:10|20027.7|19937.7|20028.5|19938.5|20030.7|19940.7|20027.1|19937.1|33
1656516200000|2022-06-29 15:23:20|20029.7|19939.7|20049.7|19959.7|20050.7|19960.7|20028.5|19938.5|36
1656516210000|2022-06-29 15:23:30|20049.6|19959.6|20048.1|19958.1|20051.2|19961.2|20048|19958|35
1656516220000|2022-06-29 15:23:40|20048.2|19958.2|20053.7|19963.7|20054.6|19964.6|20048.2|19958.2|35
1656516230000|2022-06-29 15:23:50|20053.6|19963.6|20053.7|19963.7|20056.6|19966.6|20050.8|19960.8|34
1656516240000|2022-06-29 15:24:00|20053.1|19963.1|20062.3|19972.3|20067.4|19977.4|20050.5|19960.5|33
1656516250000|2022-06-29 15:24:10|20061.4|19971.4|20066.7|19976.7|20070.3|19980.3|20059.4|19969.4|36
1656516260000|2022-06-29 15:24:20|20065.5|19975.5|20064.1|19974.1|20066.7|19976.7|20063.4|19973.4|30
1656516270000|2022-06-29 15:24:30|20064|19974|20058.1|19968.1|20064|19974|20057.4|19967.4|35
1656516280000|2022-06-29 15:24:40|20058.8|19968.8|20054.3|19964.3|20063.3|19973.3|20054.3|19964.3|33
1656516290000|2022-06-29 15:24:50|20053.4|19963.4|20052.5|19962.5|20054.7|19964.7|20049.6|19959.6|35
1656516300000|2022-06-29 15:25:00|20053.1|19963.1|20051.2|19961.2|20059.1|19969.1|20049.6|19959.6|37
1656516310000|2022-06-29 15:25:10|20051.4|19961.4|20062.5|19972.5|20063.8|19973.8|20046.1|19956.1|35
1656516320000|2022-06-29 15:25:20|20062.9|19972.9|20079.1|19989.1|20080.5|19990.5|20062.9|19972.9|37
1656516330000|2022-06-29 15:25:30|20079.2|19989.2|20083.2|19993.2|20084.5|19994.5|20076.5|19986.5|38
1656516340000|2022-06-29 15:25:40|20078.6|19988.6|20079.4|19989.4|20085|19995|20076.9|19986.9|32
1656516350000|2022-06-29 15:25:50|20076.7|19986.7|20061.7|19971.7|20077.8|19987.8|20061.7|19971.7|35
1656516360000|2022-06-29 15:26:00|20061.5|19971.5|20065.5|19975.5|20067.3|19977.3|20061.5|19971.5|35
1656516370000|2022-06-29 15:26:10|20065.6|19975.6|20082.2|19992.2|20083.3|19993.3|20065.6|19975.6|33
1656516380000|2022-06-29 15:26:20|20078.9|19988.9|20078.8|19988.8|20087.2|19997.2|20075.4|19985.4|34
1656516390000|2022-06-29 15:26:30|20079.3|19989.3|20074.4|19984.4|20079.3|19989.3|20072.1|19982.1|31
1656516400000|2022-06-29 15:26:40|20075.1|19985.1|20074.8|19984.8|20083.3|19993.3|20070.7|19980.7|34
1656516410000|2022-06-29 15:26:50|20074.7|19984.7|20068.4|19978.4|20075.1|19985.1|20067.6|19977.6|28
1656516420000|2022-06-29 15:27:00|20070.5|19980.5|20074.9|19984.9|20075|19985|20066.5|19976.5|34
1656516430000|2022-06-29 15:27:10|20073.4|19983.4|20077.9|19987.9|20078.1|19988.1|20073|19983|34
1656516440000|2022-06-29 15:27:20|20078.7|19988.7|20081.9|19991.9|20083.8|19993.8|20077.2|19987.2|33
1656516450000|2022-06-29 15:27:30|20081.8|19991.8|20076.2|19986.2|20082|19992|20076.2|19986.2|23
1656516460000|2022-06-29 15:27:40|20076.7|19986.7|20078|19988|20079.4|19989.4|20076.4|19986.4|30
1656516470000|2022-06-29 15:27:50|20078.1|19988.1|20077.1|19987.1|20078.6|19988.6|20076.6|19986.6|26
1656516480000|2022-06-29 15:28:00|20077.7|19987.7|20080.4|19990.4|20082.3|19992.3|20074.4|19984.4|35
1656516490000|2022-06-29 15:28:10|20083.7|19993.7|20106.7|20016.7|20109.5|20019.5|20083.7|19993.7|37
1656516500000|2022-06-29 15:28:20|20107.1|20017.1|20101.4|20011.4|20107.3|20017.3|20101.4|20011.4|36
1656516510000|2022-06-29 15:28:30|20100.7|20010.7|20096.4|20006.4|20104|20014|20094.1|20004.1|33
1656516520000|2022-06-29 15:28:40|20095.8|20005.8|20090.6|20000.6|20100.1|20010.1|20090.3|20000.3|32
1656516530000|2022-06-29 15:28:50|20091.8|20001.8|20095.2|20005.2|20096.6|20006.6|20088.8|19998.8|35
1656516540000|2022-06-29 15:29:00|20094.9|20004.9|20092.2|20002.2|20098.5|20008.5|20091.3|20001.3|38
1656516550000|2022-06-29 15:29:10|20092.9|20002.9|20095.5|20005.5|20096.3|20006.3|20092.1|20002.1|33
1656516560000|2022-06-29 15:29:20|20093|20003|20092.6|20002.6|20094.3|20004.3|20091.7|20001.7|26
1656516570000|2022-06-29 15:29:30|20092.4|20002.4|20093.3|20003.3|20095.6|20005.6|20091.5|20001.5|29
1656516580000|2022-06-29 15:29:40|20094|20004|20091.5|20001.5|20095.1|20005.1|20091.1|20001.1|22
1656516590000|2022-06-29 15:29:50|20092.1|20002.1|20092.7|20002.7|20095|20005|20091.7|20001.7|28
1656516600000|2022-06-29 15:30:00|20092.3|20002.3|20091.2|20001.2|20094.9|20004.9|20088.5|19998.5|29
1656516610000|2022-06-29 15:30:10|20091.5|20001.5|20090.3|20000.3|20092.9|20002.9|20088.1|19998.1|27
1656516620000|2022-06-29 15:30:20|20090.5|20000.5|20088.2|19998.2|20090.9|20000.9|20088.1|19998.1|20
1656516630000|2022-06-29 15:30:30|20088.1|19998.1|20080.6|19990.6|20089.2|19999.2|20080.6|19990.6|26
1656516640000|2022-06-29 15:30:40|20085.3|19995.3|20081|19991|20085.3|19995.3|20073.5|19983.5|39
1656516650000|2022-06-29 15:30:50|20081.1|19991.1|20075.4|19985.4|20088.2|19998.2|20075.4|19985.4|29
1656516660000|2022-06-29 15:31:00|20077.2|19987.2|20072.6|19982.6|20078.6|19988.6|20072|19982|34
1656516670000|2022-06-29 15:31:10|20071.2|19981.2|20068.8|19978.8|20074.3|19984.3|20068.8|19978.8|34
1656516680000|2022-06-29 15:31:20|20070|19980|20064.5|19974.5|20070.3|19980.3|20063.4|19973.4|20
1656516690000|2022-06-29 15:31:30|20064.6|19974.6|20065|19975|20066.2|19976.2|20063.8|19973.8|23
1656516700000|2022-06-29 15:31:40|20064.7|19974.7|20071.5|19981.5|20073.8|19983.8|20064.7|19974.7|31
1656516710000|2022-06-29 15:31:50|20072.5|19982.5|20076|19986|20078.9|19988.9|20071.1|19981.1|35
1656516720000|2022-06-29 15:32:00|20075.5|19985.5|20085.4|19995.4|20086.1|19996.1|20074.1|19984.1|34
1656516730000|2022-06-29 15:32:10|20085.7|19995.7|20100.8|20010.8|20100.8|20010.8|20085.7|19995.7|40
1656516740000|2022-06-29 15:32:20|20101.1|20011.1|20093.3|20003.3|20103.4|20013.4|20093.3|20003.3|37
1656516750000|2022-06-29 15:32:30|20093.6|20003.6|20100|20010|20103.7|20013.7|20093.4|20003.4|36
1656516760000|2022-06-29 15:32:40|20101.1|20011.1|20099.8|20009.8|20105.2|20015.2|20098.3|20008.3|32
1656516770000|2022-06-29 15:32:50|20099.1|20009.1|20102.1|20012.1|20103.9|20013.9|20098.9|20008.9|30
1656516780000|2022-06-29 15:33:00|20102.4|20012.4|20102.2|20012.2|20104.6|20014.6|20100|20010|34
1656516790000|2022-06-29 15:33:10|20102.3|20012.3|20095|20005|20102.3|20012.3|20094.2|20004.2|35
1656516800000|2022-06-29 15:33:20|20095.1|20005.1|20091.9|20001.9|20095.3|20005.3|20091.7|20001.7|21
1656516810000|2022-06-29 15:33:30|20091.8|20001.8|20090.8|20000.8|20093.6|20003.6|20090.3|20000.3|18
1656516820000|2022-06-29 15:33:40|20091.6|20001.6|20077.8|19987.8|20091.6|20001.6|20077.3|19987.3|30
1656516830000|2022-06-29 15:33:50|20079.2|19989.2|20080.8|19990.8|20080.9|19990.9|20078.7|19988.7|32
1656516840000|2022-06-29 15:34:00|20081.1|19991.1|20079.8|19989.8|20083.7|19993.7|20079.3|19989.3|32
1656516850000|2022-06-29 15:34:10|20080.5|19990.5|20085|19995|20085.4|19995.4|20077.6|19987.6|35
1656516860000|2022-06-29 15:34:20|20086.5|19996.5|20082.1|19992.1|20086.5|19996.5|20081.1|19991.1|28
1656516870000|2022-06-29 15:34:30|20081.4|19991.4|20100.2|20010.2|20103.8|20013.8|20081.4|19991.4|37
1656516880000|2022-06-29 15:34:40|20100.1|20010.1|20096.1|20006.1|20103|20013|20095.2|20005.2|26
1656516890000|2022-06-29 15:34:50|20095.7|20005.7|20088.8|19998.8|20095.9|20005.9|20088|19998|32
1656516900000|2022-06-29 15:35:00|20089.2|19999.2|20088|19998|20089.7|19999.7|20085.1|19995.1|33
1656516910000|2022-06-29 15:35:10|20087.9|19997.9|20081.7|19991.7|20091.2|20001.2|20080.7|19990.7|26
1656516920000|2022-06-29 15:35:20|20081.8|19991.8|20085.4|19995.4|20088.8|19998.8|20080.4|19990.4|24
1656516930000|2022-06-29 15:35:30|20086.1|19996.1|20099.5|20009.5|20104|20014|20086.1|19996.1|38
1656516940000|2022-06-29 15:35:40|20099.6|20009.6|20094.5|20004.5|20103|20013|20094|20004|34
1656516950000|2022-06-29 15:35:50|20095.4|20005.4|20093.5|20003.5|20095.8|20005.8|20092.5|20002.5|28
1656516960000|2022-06-29 15:36:00|20094.5|20004.5|20096.7|20006.7|20097.5|20007.5|20094|20004|36
1656516970000|2022-06-29 15:36:10|20097.3|20007.3|20098.2|20008.2|20100.5|20010.5|20095.1|20005.1|29
1656516980000|2022-06-29 15:36:20|20097.3|20007.3|20096.7|20006.7|20098.6|20008.6|20096|20006|26
1656516990000|2022-06-29 15:36:30|20096.8|20006.8|20097.6|20007.6|20098.2|20008.2|20096.3|20006.3|31
1656517000000|2022-06-29 15:36:40|20097.5|20007.5|20100.1|20010.1|20100.5|20010.5|20097.1|20007.1|30
1656517010000|2022-06-29 15:36:50|20100|20010|20103.9|20013.9|20103.9|20013.9|20099.2|20009.2|24
1656517020000|2022-06-29 15:37:00|20103.3|20013.3|20098.9|20008.9|20104.9|20014.9|20098.9|20008.9|34
1656517030000|2022-06-29 15:37:10|20101.8|20011.8|20092.6|20002.6|20101.8|20011.8|20092.4|20002.4|28
1656517040000|2022-06-29 15:37:20|20092.7|20002.7|20093.2|20003.2|20094.3|20004.3|20092.2|20002.2|29
1656517050000|2022-06-29 15:37:30|20093.1|20003.1|20093.5|20003.5|20094.5|20004.5|20092.5|20002.5|26
1656517060000|2022-06-29 15:37:40|20094|20004|20095.7|20005.7|20102.5|20012.5|20092.6|20002.6|37
1656517070000|2022-06-29 15:37:50|20098.5|20008.5|20094.2|20004.2|20098.5|20008.5|20094|20004|19
1656517080000|2022-06-29 15:38:00|20094|20004|20093.3|20003.3|20094.7|20004.7|20093.2|20003.2|17
1656517090000|2022-06-29 15:38:10|20093.7|20003.7|20092.1|20002.1|20093.8|20003.8|20092.1|20002.1|15
1656517100000|2022-06-29 15:38:20|20092.5|20002.5|20089.3|19999.3|20094.3|20004.3|20089.2|19999.2|36
1656517110000|2022-06-29 15:38:30|20091.5|20001.5|20087.4|19997.4|20091.5|20001.5|20086.4|19996.4|23
1656517120000|2022-06-29 15:38:40|20087|19997|20088.7|19998.7|20088.8|19998.8|20086.9|19996.9|25
1656517130000|2022-06-29 15:38:50|20087.5|19997.5|20086.7|19996.7|20088.3|19998.3|20085.7|19995.7|21
1656517140000|2022-06-29 15:39:00|20086.1|19996.1|20084.2|19994.2|20087.4|19997.4|20083.4|19993.4|21
1656517150000|2022-06-29 15:39:10|20084.9|19994.9|20084.4|19994.4|20086.8|19996.8|20083.6|19993.6|20
1656517160000|2022-06-29 15:39:20|20084|19994|20084.7|19994.7|20088.3|19998.3|20083.5|19993.5|25
1656517170000|2022-06-29 15:39:30|20085.8|19995.8|20085.6|19995.6|20085.8|19995.8|20083.4|19993.4|12
1656517180000|2022-06-29 15:39:40|20084.5|19994.5|20084.9|19994.9|20085.9|19995.9|20083.9|19993.9|18
1656517190000|2022-06-29 15:39:50|20085|19995|20084.3|19994.3|20087.3|19997.3|20083.6|19993.6|26
1656517200000|2022-06-29 15:40:00|20084.2|19994.2|20077.7|19987.7|20084.2|19994.2|20077.6|19987.6|21
1656517210000|2022-06-29 15:40:10|20077.6|19987.6|20075.6|19985.6|20078.8|19988.8|20073.4|19983.4|32
1656517220000|2022-06-29 15:40:20|20075.7|19985.7|20079.7|19989.7|20081.6|19991.6|20075.6|19985.6|31
1656517230000|2022-06-29 15:40:30|20080.7|19990.7|20080.7|19990.7|20081.9|19991.9|20079.2|19989.2|25
1656517240000|2022-06-29 15:40:40|20080.5|19990.5|20090|20000|20091.3|20001.3|20079.3|19989.3|27
1656517250000|2022-06-29 15:40:50|20090.7|20000.7|20096.5|20006.5|20096.5|20006.5|20090.6|20000.6|32
1656517260000|2022-06-29 15:41:00|20096.4|20006.4|20096.7|20006.7|20098.6|20008.6|20095.6|20005.6|35
1656517270000|2022-06-29 15:41:10|20096.6|20006.6|20100.6|20010.6|20101.1|20011.1|20096.6|20006.6|36
1656517280000|2022-06-29 15:41:20|20101.2|20011.2|20101.8|20011.8|20102.8|20012.8|20100.2|20010.2|25
1656517290000|2022-06-29 15:41:30|20102.4|20012.4|20098.5|20008.5|20105|20015|20098.4|20008.4|34
1656517300000|2022-06-29 15:41:40|20099.4|20009.4|20096.8|20006.8|20099.4|20009.4|20096.8|20006.8|13
1656517310000|2022-06-29 15:41:50|20095.3|20005.3|20092|20002|20097.4|20007.4|20092|20002|25
1656517320000|2022-06-29 15:42:00|20091.8|20001.8|20080.7|19990.7|20092.9|20002.9|20080.2|19990.2|23
1656517330000|2022-06-29 15:42:10|20080.8|19990.8|20084.7|19994.7|20086.3|19996.3|20080.6|19990.6|25
1656517340000|2022-06-29 15:42:20|20084.6|19994.6|20084.2|19994.2|20087|19997|20083.5|19993.5|21
1656517350000|2022-06-29 15:42:30|20084.4|19994.4|20078.2|19988.2|20084.8|19994.8|20077.1|19987.1|20
1656517360000|2022-06-29 15:42:40|20077.4|19987.4|20064.1|19974.1|20077.4|19987.4|20064.1|19974.1|32
1656517370000|2022-06-29 15:42:50|20064.5|19974.5|20066.9|19976.9|20067.1|19977.1|20064.1|19974.1|30
1656517380000|2022-06-29 15:43:00|20066|19976|20061.4|19971.4|20067.3|19977.3|20060.9|19970.9|33
1656517390000|2022-06-29 15:43:10|20060.3|19970.3|20062.4|19972.4|20063.2|19973.2|20059.1|19969.1|36
1656517400000|2022-06-29 15:43:20|20060.8|19970.8|20064.8|19974.8|20067.8|19977.8|20060.8|19970.8|33
1656517410000|2022-06-29 15:43:30|20064.6|19974.6|20063.8|19973.8|20065.2|19975.2|20061.9|19971.9|35
1656517420000|2022-06-29 15:43:40|20062.9|19972.9|20075.1|19985.1|20077.3|19987.3|20062.6|19972.6|35
1656517430000|2022-06-29 15:43:50|20075.4|19985.4|20090.2|20000.2|20094.1|20004.1|20074.2|19984.2|36
1656517440000|2022-06-29 15:44:00|20090.6|20000.6|20091|20001|20091.9|20001.9|20086.3|19996.3|31
1656517450000|2022-06-29 15:44:10|20090.9|20000.9|20084.9|19994.9|20090.9|20000.9|20082.3|19992.3|37
1656517460000|2022-06-29 15:44:20|20085.7|19995.7|20079.1|19989.1|20085.7|19995.7|20074.4|19984.4|31
1656517470000|2022-06-29 15:44:30|20078.4|19988.4|20090.7|20000.7|20092.2|20002.2|20077.7|19987.7|25
1656517480000|2022-06-29 15:44:40|20088.3|19998.3|20087.1|19997.1|20090.3|20000.3|20087|19997|25
1656517490000|2022-06-29 15:44:50|20086.4|19996.4|20082.2|19992.2|20087.6|19997.6|20080.8|19990.8|28
1656517500000|2022-06-29 15:45:00|20081.8|19991.8|20082.9|19992.9|20086.8|19996.8|20081.8|19991.8|31
1656517510000|2022-06-29 15:45:10|20086.7|19996.7|20083.3|19993.3|20089.1|19999.1|20082.8|19992.8|32
1656517520000|2022-06-29 15:45:20|20083.5|19993.5|20081.9|19991.9|20084|19994|20081.6|19991.6|26
1656517530000|2022-06-29 15:45:30|20082.6|19992.6|20081.2|19991.2|20082.6|19992.6|20080.3|19990.3|26
1656517540000|2022-06-29 15:45:40|20081.4|19991.4|20080.5|19990.5|20082.5|19992.5|20077.7|19987.7|28
1656517550000|2022-06-29 15:45:50|20080.4|19990.4|20091.4|20001.4|20091.4|20001.4|20075.4|19985.4|37
1656517560000|2022-06-29 15:46:00|20092.2|20002.2|20091|20001|20098.7|20008.7|20088.8|19998.8|37
1656517570000|2022-06-29 15:46:10|20090.5|20000.5|20094.1|20004.1|20095.6|20005.6|20088.5|19998.5|36
1656517580000|2022-06-29 15:46:20|20094.7|20004.7|20098.3|20008.3|20098.7|20008.7|20094|20004|29
1656517590000|2022-06-29 15:46:30|20098.5|20008.5|20106.2|20016.2|20107.9|20017.9|20098.2|20008.2|32
1656517600000|2022-06-29 15:46:40|20106.3|20016.3|20119|20029|20121.9|20031.9|20106.2|20016.2|35
1656517610000|2022-06-29 15:46:50|20118.7|20028.7|20120.1|20030.1|20123.9|20033.9|20117.6|20027.6|27
1656517620000|2022-06-29 15:47:00|20127.7|20037.7|20118.9|20028.9|20127.7|20037.7|20116.5|20026.5|29
1656517630000|2022-06-29 15:47:10|20118.5|20028.5|20124.1|20034.1|20124.5|20034.5|20116.7|20026.7|33
1656517640000|2022-06-29 15:47:20|20122.4|20032.4|20122.8|20032.8|20124.2|20034.2|20122.1|20032.1|31
1656517650000|2022-06-29 15:47:30|20121.6|20031.6|20124.8|20034.8|20124.8|20034.8|20120.2|20030.2|34
1656517660000|2022-06-29 15:47:40|20124.6|20034.6|20122|20032|20124.6|20034.6|20121.3|20031.3|35
1656517670000|2022-06-29 15:47:50|20123.2|20033.2|20124.1|20034.1|20126.9|20036.9|20120.6|20030.6|32
1656517680000|2022-06-29 15:48:00|20126|20036|20128.1|20038.1|20128.1|20038.1|20124.2|20034.2|35
1656517690000|2022-06-29 15:48:10|20127.6|20037.6|20120.9|20030.9|20128.7|20038.7|20120.9|20030.9|32
1656517700000|2022-06-29 15:48:20|20122.1|20032.1|20120.2|20030.2|20123|20033|20119.5|20029.5|35
1656517710000|2022-06-29 15:48:30|20120.3|20030.3|20120.2|20030.2|20122.5|20032.5|20120.1|20030.1|31
1656517720000|2022-06-29 15:48:40|20120.1|20030.1|20144.4|20054.4|20145.2|20055.2|20120.1|20030.1|34
1656517730000|2022-06-29 15:48:50|20143.8|20053.8|20140.2|20050.2|20149.8|20059.8|20139.4|20049.4|37
1656517740000|2022-06-29 15:49:00|20140.1|20050.1|20127.3|20037.3|20142.3|20052.3|20125.1|20035.1|38
1656517750000|2022-06-29 15:49:10|20127|20037|20127.4|20037.4|20129.7|20039.7|20125.3|20035.3|37
1656517760000|2022-06-29 15:49:20|20127.5|20037.5|20124.6|20034.6|20128|20038|20121.3|20031.3|37
1656517770000|2022-06-29 15:49:30|20124.4|20034.4|20125.1|20035.1|20129.1|20039.1|20123.8|20033.8|33
1656517780000|2022-06-29 15:49:40|20127.1|20037.1|20125.6|20035.6|20127.9|20037.9|20124.8|20034.8|32
1656517790000|2022-06-29 15:49:50|20125.4|20035.4|20121.2|20031.2|20128.9|20038.9|20121.2|20031.2|31
1656517800000|2022-06-29 15:50:00|20121.4|20031.4|20123.9|20033.9|20125.1|20035.1|20121.1|20031.1|33
1656517810000|2022-06-29 15:50:10|20123.8|20033.8|20121.4|20031.4|20124.1|20034.1|20119.7|20029.7|32
1656517820000|2022-06-29 15:50:20|20121.6|20031.6|20122|20032|20122.7|20032.7|20119.8|20029.8|28
1656517830000|2022-06-29 15:50:30|20122.1|20032.1|20124.2|20034.2|20124.3|20034.3|20120.8|20030.8|28
1656517840000|2022-06-29 15:50:40|20124.3|20034.3|20133.8|20043.8|20136.3|20046.3|20124.3|20034.3|35
1656517850000|2022-06-29 15:50:50|20133.2|20043.2|20135.7|20045.7|20136|20046|20133.2|20043.2|31
1656517860000|2022-06-29 15:51:00|20135.9|20045.9|20134.3|20044.3|20137.6|20047.6|20134.1|20044.1|27
1656517870000|2022-06-29 15:51:10|20134.6|20044.6|20139.4|20049.4|20143.6|20053.6|20133.8|20043.8|35
1656517880000|2022-06-29 15:51:20|20138.2|20048.2|20136.5|20046.5|20140.8|20050.8|20135.1|20045.1|25
1656517890000|2022-06-29 15:51:30|20135.9|20045.9|20135.1|20045.1|20137.3|20047.3|20134.5|20044.5|29
1656517900000|2022-06-29 15:51:40|20135.2|20045.2|20135.6|20045.6|20137.3|20047.3|20134.4|20044.4|25
1656517910000|2022-06-29 15:51:50|20136.3|20046.3|20135.3|20045.3|20140.3|20050.3|20135.3|20045.3|26
1656517920000|2022-06-29 15:52:00|20136|20046|20137.1|20047.1|20138|20048|20132.2|20042.2|35
1656517930000|2022-06-29 15:52:10|20139.7|20049.7|20135.4|20045.4|20145.7|20055.7|20134.1|20044.1|35
1656517940000|2022-06-29 15:52:20|20137.6|20047.6|20135.6|20045.6|20141.5|20051.5|20133|20043|38
1656517950000|2022-06-29 15:52:30|20134.6|20044.6|20138.6|20048.6|20141.7|20051.7|20134.6|20044.6|23
1656517960000|2022-06-29 15:52:40|20138.9|20048.9|20138.4|20048.4|20139.6|20049.6|20136.4|20046.4|26
1656517970000|2022-06-29 15:52:50|20137.9|20047.9|20138.5|20048.5|20139.6|20049.6|20137.2|20047.2|22
1656517980000|2022-06-29 15:53:00|20138.3|20048.3|20137.2|20047.2|20139.3|20049.3|20136.1|20046.1|25
1656517990000|2022-06-29 15:53:10|20137.1|20047.1|20138.6|20048.6|20143.8|20053.8|20137.1|20047.1|23
1656518000000|2022-06-29 15:53:20|20140.3|20050.3|20129.9|20039.9|20140.5|20050.5|20129.9|20039.9|31
1656518010000|2022-06-29 15:53:30|20129.7|20039.7|20135.8|20045.8|20139.5|20049.5|20129.5|20039.5|36
1656518020000|2022-06-29 15:53:40|20134.7|20044.7|20138.8|20048.8|20139.3|20049.3|20134.7|20044.7|34
1656518030000|2022-06-29 15:53:50|20139.8|20049.8|20141.4|20051.4|20142.6|20052.6|20137.4|20047.4|33
1656518040000|2022-06-29 15:54:00|20140.9|20050.9|20139.2|20049.2|20141.4|20051.4|20138.2|20048.2|24
1656518050000|2022-06-29 15:54:10|20138.7|20048.7|20144.2|20054.2|20144.2|20054.2|20138.7|20048.7|31
1656518060000|2022-06-29 15:54:20|20143.9|20053.9|20142.5|20052.5|20144.8|20054.8|20141.6|20051.6|32
1656518070000|2022-06-29 15:54:30|20142.3|20052.3|20142.1|20052.1|20144.2|20054.2|20139.7|20049.7|33
1656518080000|2022-06-29 15:54:40|20142.3|20052.3|20140.2|20050.2|20148.2|20058.2|20139.8|20049.8|32
1656518090000|2022-06-29 15:54:50|20141.6|20051.6|20141.4|20051.4|20142.7|20052.7|20139.5|20049.5|27
1656518100000|2022-06-29 15:55:00|20141.5|20051.5|20139.3|20049.3|20143.1|20053.1|20139.3|20049.3|19
1656518110000|2022-06-29 15:55:10|20140.6|20050.6|20136|20046|20140.6|20050.6|20135.8|20045.8|25
1656518120000|2022-06-29 15:55:20|20135.9|20045.9|20138.2|20048.2|20138.5|20048.5|20135.9|20045.9|12
1656518130000|2022-06-29 15:55:30|20137.9|20047.9|20136|20046|20138.2|20048.2|20135.7|20045.7|27
1656518140000|2022-06-29 15:55:40|20137.7|20047.7|20134|20044|20137.7|20047.7|20130.8|20040.8|24
1656518150000|2022-06-29 15:55:50|20133.9|20043.9|20133.2|20043.2|20135.7|20045.7|20130.9|20040.9|25
1656518160000|2022-06-29 15:56:00|20132.6|20042.6|20130.6|20040.6|20140.1|20050.1|20128|20038|35
1656518170000|2022-06-29 15:56:10|20131|20041|20129.4|20039.4|20131|20041|20129.2|20039.2|20
1656518180000|2022-06-29 15:56:20|20129.3|20039.3|20130.6|20040.6|20131.2|20041.2|20123.7|20033.7|24
1656518190000|2022-06-29 15:56:30|20129.3|20039.3|20130|20040|20130|20040|20128.5|20038.5|13
1656518200000|2022-06-29 15:56:40|20128.8|20038.8|20128.6|20038.6|20131.3|20041.3|20125.7|20035.7|30
1656518210000|2022-06-29 15:56:50|20128.7|20038.7|20118.9|20028.9|20130.5|20040.5|20117.9|20027.9|28
1656518220000|2022-06-29 15:57:00|20119.1|20029.1|20115.6|20025.6|20119.2|20029.2|20114.4|20024.4|30
1656518230000|2022-06-29 15:57:10|20115.4|20025.4|20119|20029|20119.7|20029.7|20113.8|20023.8|29
1656518240000|2022-06-29 15:57:20|20119.1|20029.1|20117.4|20027.4|20119.6|20029.6|20117.1|20027.1|26
1656518250000|2022-06-29 15:57:30|20117.9|20027.9|20127.7|20037.7|20127.7|20037.7|20116.2|20026.2|25
1656518260000|2022-06-29 15:57:40|20127.5|20037.5|20117.5|20027.5|20127.5|20037.5|20116.3|20026.3|24
1656518270000|2022-06-29 15:57:50|20117|20027|20117|20027|20119.5|20029.5|20116.9|20026.9|20
1656518280000|2022-06-29 15:58:00|20117.4|20027.4|20116|20026|20117.6|20027.6|20114.8|20024.8|23
1656518290000|2022-06-29 15:58:10|20116.1|20026.1|20118.4|20028.4|20118.5|20028.5|20116|20026|15
1656518300000|2022-06-29 15:58:20|20118.1|20028.1|20116.1|20026.1|20119.2|20029.2|20113.9|20023.9|25
1656518310000|2022-06-29 15:58:30|20115.9|20025.9|20114.5|20024.5|20116.1|20026.1|20112.1|20022.1|19
1656518320000|2022-06-29 15:58:40|20113.1|20023.1|20109.3|20019.3|20115|20025|20109.3|20019.3|19
1656518330000|2022-06-29 15:58:50|20108.8|20018.8|20103.3|20013.3|20108.8|20018.8|20101.7|20011.7|21
1656518340000|2022-06-29 15:59:00|20104.2|20014.2|20102.5|20012.5|20107.6|20017.6|20102.3|20012.3|35
1656518350000|2022-06-29 15:59:10|20101.3|20011.3|20101.2|20011.2|20102|20012|20100|20010|26
1656518360000|2022-06-29 15:59:20|20100.7|20010.7|20101.6|20011.6|20101.6|20011.6|20100.1|20010.1|20
1656518370000|2022-06-29 15:59:30|20101.7|20011.7|20102.3|20012.3|20102.3|20012.3|20099.9|20009.9|21
1656518380000|2022-06-29 15:59:40|20103.4|20013.4|20104.3|20014.3|20106.2|20016.2|20100.7|20010.7|28
1656518390000|2022-06-29 15:59:50|20103.4|20013.4|20112.1|20022.1|20113.4|20023.4|20103.4|20013.4|33
1656518400000|2022-06-29 16:00:00|20111.1|20021.1|20108.8|20018.8|20112.3|20022.3|20108.8|20018.8|32
1656518410000|2022-06-29 16:00:10|20108.1|20018.1|20110.4|20020.4|20110.4|20020.4|20106.4|20016.4|33
1656518420000|2022-06-29 16:00:20|20110.5|20020.5|20110.7|20020.7|20111.5|20021.5|20108.4|20018.4|26
1656518430000|2022-06-29 16:00:30|20110.9|20020.9|20110.5|20020.5|20111.6|20021.6|20109.9|20019.9|15
1656518440000|2022-06-29 16:00:40|20110.6|20020.6|20114.5|20024.5|20114.5|20024.5|20110.6|20020.6|20
1656518450000|2022-06-29 16:00:50|20114.8|20024.8|20115.7|20025.7|20116.5|20026.5|20114.5|20024.5|30
1656518460000|2022-06-29 16:01:00|20115.5|20025.5|20110.4|20020.4|20117.6|20027.6|20110.4|20020.4|33
1656518470000|2022-06-29 16:01:10|20110.8|20020.8|20103.7|20013.7|20113.5|20023.5|20102.7|20012.7|22
1656518480000|2022-06-29 16:01:20|20103.8|20013.8|20104.7|20014.7|20105.1|20015.1|20103.7|20013.7|27
1656518490000|2022-06-29 16:01:30|20105.1|20015.1|20099.7|20009.7|20105.1|20015.1|20099.7|20009.7|31
1656518500000|2022-06-29 16:01:40|20101|20011|20096.1|20006.1|20101.6|20011.6|20095.1|20005.1|28
1656518510000|2022-06-29 16:01:50|20095.3|20005.3|20095.9|20005.9|20096.9|20006.9|20094.5|20004.5|29
1656518520000|2022-06-29 16:02:00|20097|20007|20097.5|20007.5|20100.6|20010.6|20096.2|20006.2|33
1656518530000|2022-06-29 16:02:10|20097|20007|20097.1|20007.1|20098|20008|20097|20007|20
1656518540000|2022-06-29 16:02:20|20097.4|20007.4|20099.4|20009.4|20100.8|20010.8|20097.2|20007.2|34
1656518550000|2022-06-29 16:02:30|20099.3|20009.3|20096.1|20006.1|20099.7|20009.7|20095.8|20005.8|18
1656518560000|2022-06-29 16:02:40|20096.2|20006.2|20097.3|20007.3|20097.5|20007.5|20096.2|20006.2|19
1656518570000|2022-06-29 16:02:50|20097.1|20007.1|20097.5|20007.5|20098.1|20008.1|20096.3|20006.3|20
1656518580000|2022-06-29 16:03:00|20097.6|20007.6|20107.3|20017.3|20108.7|20018.7|20096.8|20006.8|23
1656518590000|2022-06-29 16:03:10|20107.6|20017.6|20109.5|20019.5|20110.9|20020.9|20106|20016|30
1656518600000|2022-06-29 16:03:20|20109.4|20019.4|20098.6|20008.6|20112|20022|20098.6|20008.6|27
1656518610000|2022-06-29 16:03:30|20098.8|20008.8|20104.3|20014.3|20105.3|20015.3|20098.8|20008.8|34
1656518620000|2022-06-29 16:03:40|20104.4|20014.4|20100.2|20010.2|20107.9|20017.9|20100.2|20010.2|32
1656518630000|2022-06-29 16:03:50|20100.1|20010.1|20100.6|20010.6|20100.7|20010.7|20098.9|20008.9|31
1656518640000|2022-06-29 16:04:00|20100.9|20010.9|20093.8|20003.8|20109.5|20019.5|20093.5|20003.5|32
1656518650000|2022-06-29 16:04:10|20094.7|20004.7|20095.3|20005.3|20095.8|20005.8|20094|20004|26
1656518660000|2022-06-29 16:04:20|20094.3|20004.3|20096.2|20006.2|20096.3|20006.3|20093.1|20003.1|25
1656518670000|2022-06-29 16:04:30|20096.7|20006.7|20095|20005|20098.2|20008.2|20095|20005|31
1656518680000|2022-06-29 16:04:40|20096.6|20006.6|20095.7|20005.7|20098.3|20008.3|20094.5|20004.5|20
1656518690000|2022-06-29 16:04:50|20096.1|20006.1|20096.3|20006.3|20097.7|20007.7|20095.6|20005.6|17
1656518700000|2022-06-29 16:05:00|20097.6|20007.6|20095.8|20005.8|20098.2|20008.2|20093.2|20003.2|22
1656518710000|2022-06-29 16:05:10|20095.2|20005.2|20092.9|20002.9|20096.3|20006.3|20092.9|20002.9|10
1656518720000|2022-06-29 16:05:20|20092.6|20002.6|20091.4|20001.4|20095.1|20005.1|20091.4|20001.4|19
1656518730000|2022-06-29 16:05:30|20089.9|19999.9|20076.3|19986.3|20090.6|20000.6|20074.4|19984.4|29
1656518740000|2022-06-29 16:05:40|20076|19986|20071.5|19981.5|20076|19986|20071.1|19981.1|25
1656518750000|2022-06-29 16:05:50|20071.6|19981.6|20064.8|19974.8|20071.6|19981.6|20063.7|19973.7|31
1656518760000|2022-06-29 16:06:00|20064.6|19974.6|20073.8|19983.8|20076|19986|20063.9|19973.9|38
1656518770000|2022-06-29 16:06:10|20074.5|19984.5|20070.8|19980.8|20074.5|19984.5|20066.7|19976.7|34
1656518780000|2022-06-29 16:06:20|20070.5|19980.5|20070.2|19980.2|20072.9|19982.9|20067.8|19977.8|36
1656518790000|2022-06-29 16:06:30|20070.1|19980.1|20073|19983|20077.2|19987.2|20070.1|19980.1|33
1656518800000|2022-06-29 16:06:40|20073.2|19983.2|20073.6|19983.6|20077.7|19987.7|20071.8|19981.8|31
1656518810000|2022-06-29 16:06:50|20072.3|19982.3|20075.5|19985.5|20080.9|19990.9|20072.3|19982.3|23
1656518820000|2022-06-29 16:07:00|20076.2|19986.2|20073|19983|20076.2|19986.2|20070.1|19980.1|36
1656518830000|2022-06-29 16:07:10|20073.3|19983.3|20074.9|19984.9|20076.7|19986.7|20067.1|19977.1|37
1656518840000|2022-06-29 16:07:20|20075|19985|20086|19996|20088.1|19998.1|20075|19985|37
1656518850000|2022-06-29 16:07:30|20085.9|19995.9|20082.9|19992.9|20087.4|19997.4|20080.8|19990.8|27
1656518860000|2022-06-29 16:07:40|20083.9|19993.9|20080.2|19990.2|20083.9|19993.9|20079.7|19989.7|30
1656518870000|2022-06-29 16:07:50|20081.8|19991.8|20083.8|19993.8|20084.2|19994.2|20080.8|19990.8|23
1656518880000|2022-06-29 16:08:00|20084.2|19994.2|20079.2|19989.2|20084.6|19994.6|20079.2|19989.2|21
1656518890000|2022-06-29 16:08:10|20075|19985|20069.6|19979.6|20081.5|19991.5|20067.6|19977.6|31
1656518900000|2022-06-29 16:08:20|20069.7|19979.7|20071.5|19981.5|20074.1|19984.1|20067.7|19977.7|23
1656518910000|2022-06-29 16:08:30|20072.5|19982.5|20074|19984|20074|19984|20069.3|19979.3|22
1656518920000|2022-06-29 16:08:40|20071.5|19981.5|20072.2|19982.2|20075.4|19985.4|20070|19980|21
1656518930000|2022-06-29 16:08:50|20071.2|19981.2|20068.2|19978.2|20072.2|19982.2|20066.8|19976.8|22
1656518940000|2022-06-29 16:09:00|20070.2|19980.2|20066.6|19976.6|20070.2|19980.2|20066.6|19976.6|23
1656518950000|2022-06-29 16:09:10|20065.7|19975.7|20088.8|19998.8|20088.8|19998.8|20065.7|19975.7|36
1656518960000|2022-06-29 16:09:20|20087.1|19997.1|20088.1|19998.1|20096.6|20006.6|20079.7|19989.7|36
1656518970000|2022-06-29 16:09:30|20090|20000|20095|20005|20096.3|20006.3|20088.7|19998.7|30
1656518980000|2022-06-29 16:09:40|20094|20004|20080.8|19990.8|20095.3|20005.3|20073.5|19983.5|26
1656518990000|2022-06-29 16:09:50|20079.9|19989.9|20080.9|19990.9|20090|20000|20073.8|19983.8|27
1656519000000|2022-06-29 16:10:00|20080.8|19990.8|20081|19991|20085|19995|20076|19986|33
1656519010000|2022-06-29 16:10:10|20084.4|19994.4|20079.3|19989.3|20085.3|19995.3|20078.1|19988.1|19
1656519020000|2022-06-29 16:10:20|20080.4|19990.4|20077.3|19987.3|20083.5|19993.5|20077.2|19987.2|24
1656519030000|2022-06-29 16:10:30|20077.5|19987.5|20091.1|20001.1|20092.5|20002.5|20075.1|19985.1|31
1656519040000|2022-06-29 16:10:40|20090.5|20000.5|20094.3|20004.3|20095|20005|20090.5|20000.5|28
1656519050000|2022-06-29 16:10:50|20094.1|20004.1|20089.2|19999.2|20094.1|20004.1|20089.1|19999.1|25
1656519060000|2022-06-29 16:11:00|20089.3|19999.3|20089.9|19999.9|20091.2|20001.2|20087.9|19997.9|27
1656519070000|2022-06-29 16:11:10|20089.4|19999.4|20089.3|19999.3|20090.3|20000.3|20086.4|19996.4|29
1656519080000|2022-06-29 16:11:20|20090|20000|20096.3|20006.3|20096.8|20006.8|20090|20000|29
1656519090000|2022-06-29 16:11:30|20096.6|20006.6|20104.2|20014.2|20104.7|20014.7|20096.6|20006.6|33
1656519100000|2022-06-29 16:11:40|20104.7|20014.7|20102.4|20012.4|20106.6|20016.6|20101.3|20011.3|28
1656519110000|2022-06-29 16:11:50|20102.5|20012.5|20102.1|20012.1|20104.7|20014.7|20101.4|20011.4|26
1656519120000|2022-06-29 16:12:00|20103.4|20013.4|20105.5|20015.5|20106.1|20016.1|20101.6|20011.6|32
1656519130000|2022-06-29 16:12:10|20105.6|20015.6|20092.5|20002.5|20105.6|20015.6|20091.7|20001.7|29
1656519140000|2022-06-29 16:12:20|20092.1|20002.1|20091|20001|20093|20003|20090.9|20000.9|25
1656519150000|2022-06-29 16:12:30|20092.3|20002.3|20096.2|20006.2|20098.5|20008.5|20092.2|20002.2|30
1656519160000|2022-06-29 16:12:40|20095.5|20005.5|20102.1|20012.1|20102.6|20012.6|20094.3|20004.3|29
1656519170000|2022-06-29 16:12:50|20103.3|20013.3|20113.7|20023.7|20113.7|20023.7|20102.4|20012.4|31
1656519180000|2022-06-29 16:13:00|20113.6|20023.6|20114.4|20024.4|20118.3|20028.3|20112.4|20022.4|28
1656519190000|2022-06-29 16:13:10|20113.9|20023.9|20112.5|20022.5|20114.1|20024.1|20104.3|20014.3|27
1656519200000|2022-06-29 16:13:20|20112.3|20022.3|20106.8|20016.8|20112.3|20022.3|20103.2|20013.2|30
1656519210000|2022-06-29 16:13:30|20104|20014|20100.9|20010.9|20104.7|20014.7|20097.4|20007.4|29
1656519220000|2022-06-29 16:13:40|20096.3|20006.3|20102|20012|20102|20012|20095.7|20005.7|21
1656519230000|2022-06-29 16:13:50|20101.9|20011.9|20101.5|20011.5|20104.6|20014.6|20098|20008|22
1656519240000|2022-06-29 16:14:00|20098.3|20008.3|20093|20003|20100|20010|20093|20003|28
1656519250000|2022-06-29 16:14:10|20092.9|20002.9|20091.4|20001.4|20095.2|20005.2|20088.4|19998.4|29
1656519260000|2022-06-29 16:14:20|20088.5|19998.5|20090.8|20000.8|20094.6|20004.6|20088.5|19998.5|29
1656519270000|2022-06-29 16:14:30|20091.6|20001.6|20092.6|20002.6|20095.2|20005.2|20091.1|20001.1|33
1656519280000|2022-06-29 16:14:40|20093.4|20003.4|20095.7|20005.7|20095.7|20005.7|20091.6|20001.6|24
1656519290000|2022-06-29 16:14:50|20095.6|20005.6|20099.4|20009.4|20099.4|20009.4|20095.4|20005.4|21
1656519300000|2022-06-29 16:15:00|20098.4|20008.4|20103.1|20013.1|20103.1|20013.1|20094.1|20004.1|26
1656519310000|2022-06-29 16:15:10|20103.5|20013.5|20098.8|20008.8|20105.9|20015.9|20098|20008|25
1656519320000|2022-06-29 16:15:20|20098.3|20008.3|20098.1|20008.1|20104.5|20014.5|20097.1|20007.1|26
1656519330000|2022-06-29 16:15:30|20097.8|20007.8|20096.2|20006.2|20098|20008|20089.5|19999.5|26
1656519340000|2022-06-29 16:15:40|20096.1|20006.1|20098.2|20008.2|20100.4|20010.4|20095.9|20005.9|34
1656519350000|2022-06-29 16:15:50|20097.9|20007.9|20098.5|20008.5|20100.5|20010.5|20095|20005|35
1656519360000|2022-06-29 16:16:00|20099|20009|20094.5|20004.5|20099|20009|20092.9|20002.9|32
1656519370000|2022-06-29 16:16:10|20092|20002|20091.3|20001.3|20094.1|20004.1|20089.2|19999.2|35
1656519380000|2022-06-29 16:16:20|20091.9|20001.9|20095.5|20005.5|20096.6|20006.6|20089.7|19999.7|17
1656519390000|2022-06-29 16:16:30|20094.4|20004.4|20083.5|19993.5|20095.5|20005.5|20082.2|19992.2|26
1656519400000|2022-06-29 16:16:40|20081.7|19991.7|20087.2|19997.2|20089.6|19999.6|20080.9|19990.9|31
1656519410000|2022-06-29 16:16:50|20086.2|19996.2|20084.4|19994.4|20086.2|19996.2|20076.1|19986.1|31
1656519420000|2022-06-29 16:17:00|20080.9|19990.9|20080.3|19990.3|20085.9|19995.9|20080.1|19990.1|35
1656519430000|2022-06-29 16:17:10|20080|19990|20075.5|19985.5|20082.4|19992.4|20075.1|19985.1|24
1656519440000|2022-06-29 16:17:20|20075.4|19985.4|20072.6|19982.6|20075.4|19985.4|20070.7|19980.7|23
1656519450000|2022-06-29 16:17:30|20071.4|19981.4|20076.1|19986.1|20077.7|19987.7|20069.8|19979.8|29
1656519460000|2022-06-29 16:17:40|20076.9|19986.9|20080|19990|20080|19990|20074|19984|33
1656519470000|2022-06-29 16:17:50|20079.9|19989.9|20087.5|19997.5|20087.5|19997.5|20079.9|19989.9|33
1656519480000|2022-06-29 16:18:00|20086.7|19996.7|20091.6|20001.6|20094.2|20004.2|20086.2|19996.2|35
1656519490000|2022-06-29 16:18:10|20092.5|20002.5|20091.9|20001.9|20094.1|20004.1|20091.2|20001.2|33
1656519500000|2022-06-29 16:18:20|20092.7|20002.7|20092|20002|20094.6|20004.6|20091.6|20001.6|31
1656519510000|2022-06-29 16:18:30|20091.9|20001.9|20091.8|20001.8|20094.2|20004.2|20091.6|20001.6|26
1656519520000|2022-06-29 16:18:40|20092.2|20002.2|20103.6|20013.6|20103.6|20013.6|20092.1|20002.1|25
1656519530000|2022-06-29 16:18:50|20105.3|20015.3|20103.7|20013.7|20106.9|20016.9|20102.8|20012.8|28
1656519540000|2022-06-29 16:19:00|20103.6|20013.6|20107.4|20017.4|20107.4|20017.4|20103.2|20013.2|27
1656519550000|2022-06-29 16:19:10|20107.5|20017.5|20114.4|20024.4|20114.4|20024.4|20107|20017|28
1656519560000|2022-06-29 16:19:20|20114.5|20024.5|20106.8|20016.8|20117.4|20027.4|20103.2|20013.2|31
1656519570000|2022-06-29 16:19:30|20106.6|20016.6|20091.7|20001.7|20106.8|20016.8|20091.7|20001.7|32
1656519580000|2022-06-29 16:19:40|20092.2|20002.2|20096.1|20006.1|20096.2|20006.2|20087.3|19997.3|35
1656519590000|2022-06-29 16:19:50|20094.2|20004.2|20096|20006|20096|20006|20092|20002|33
1656519600000|2022-06-29 16:20:00|20094.6|20004.6|20097.9|20007.9|20101.6|20011.6|20094.5|20004.5|29
1656519610000|2022-06-29 16:20:10|20098.7|20008.7|20100.1|20010.1|20104.1|20014.1|20096.7|20006.7|27
1656519620000|2022-06-29 16:20:20|20100.2|20010.2|20112.1|20022.1|20113.4|20023.4|20100.2|20010.2|31
1656519630000|2022-06-29 16:20:30|20112.2|20022.2|20115|20025|20119.8|20029.8|20112.2|20022.2|34
1656519640000|2022-06-29 16:20:40|20114.6|20024.6|20115.7|20025.7|20115.7|20025.7|20110.2|20020.2|33
1656519650000|2022-06-29 16:20:50|20115.8|20025.8|20122.7|20032.7|20124|20034|20114.9|20024.9|35
1656519660000|2022-06-29 16:21:00|20123|20033|20127|20037|20127.4|20037.4|20122.3|20032.3|23
1656519670000|2022-06-29 16:21:10|20127.3|20037.3|20126.5|20036.5|20127.6|20037.6|20124.4|20034.4|32
1656519680000|2022-06-29 16:21:20|20126.4|20036.4|20127.6|20037.6|20129.1|20039.1|20126.4|20036.4|22
1656519690000|2022-06-29 16:21:30|20127.9|20037.9|20127.4|20037.4|20129.5|20039.5|20127|20037|25
1656519700000|2022-06-29 16:21:40|20127.1|20037.1|20124.4|20034.4|20129.9|20039.9|20124.4|20034.4|24
1656519710000|2022-06-29 16:21:50|20124.1|20034.1|20117|20027|20128.5|20038.5|20115.2|20025.2|33
1656519720000|2022-06-29 16:22:00|20117.2|20027.2|20119.1|20029.1|20123.3|20033.3|20115.4|20025.4|32
1656519730000|2022-06-29 16:22:10|20119.4|20029.4|20107.8|20017.8|20121.1|20031.1|20107.8|20017.8|32
1656519740000|2022-06-29 16:22:20|20110.1|20020.1|20109.9|20019.9|20110.7|20020.7|20104.4|20014.4|28
1656519750000|2022-06-29 16:22:30|20108.8|20018.8|20106.2|20016.2|20112.8|20022.8|20106.2|20016.2|27
1656519760000|2022-06-29 16:22:40|20105.4|20015.4|20102.9|20012.9|20105.4|20015.4|20099.9|20009.9|38
1656519770000|2022-06-29 16:22:50|20102.6|20012.6|20095.9|20005.9|20104|20014|20095.4|20005.4|30
1656519780000|2022-06-29 16:23:00|20096.1|20006.1|20093.7|20003.7|20097.2|20007.2|20093.7|20003.7|34
1656519790000|2022-06-29 16:23:10|20093.6|20003.6|20082.8|19992.8|20093.8|20003.8|20082.8|19992.8|28
1656519800000|2022-06-29 16:23:20|20081.8|19991.8|20054.1|19964.1|20081.8|19991.8|20054.1|19964.1|34
1656519810000|2022-06-29 16:23:30|20053.5|19963.5|20046.5|19956.5|20053.5|19963.5|20044|19954|36
1656519820000|2022-06-29 16:23:40|20045.8|19955.8|20044.3|19954.3|20053.2|19963.2|20044|19954|37
1656519830000|2022-06-29 16:23:50|20044.5|19954.5|20044.2|19954.2|20047.2|19957.2|20041.5|19951.5|35
1656519840000|2022-06-29 16:24:00|20043.1|19953.1|20044|19954|20045.7|19955.7|20039.2|19949.2|32
1656519850000|2022-06-29 16:24:10|20044.4|19954.4|20048|19958|20048.4|19958.4|20043.9|19953.9|38
1656519860000|2022-06-29 16:24:20|20047.4|19957.4|20034.7|19944.7|20048.9|19958.9|20033.8|19943.8|35
1656519870000|2022-06-29 16:24:30|20034.1|19944.1|20033.7|19943.7|20035|19945|20032.6|19942.6|33
1656519880000|2022-06-29 16:24:40|20034.3|19944.3|20035.8|19945.8|20035.8|19945.8|20032.5|19942.5|26
1656519890000|2022-06-29 16:24:50|20035.3|19945.3|20053.9|19963.9|20054.7|19964.7|20032.8|19942.8|34
1656519900000|2022-06-29 16:25:00|20057.3|19967.3|20039.4|19949.4|20059|19969|20037.4|19947.4|38
1656519910000|2022-06-29 16:25:10|20039.3|19949.3|20044.4|19954.4|20044.8|19954.8|20035.7|19945.7|39
1656519920000|2022-06-29 16:25:20|20044.1|19954.1|20043.1|19953.1|20050.6|19960.6|20038.6|19948.6|36
1656519930000|2022-06-29 16:25:30|20041.6|19951.6|20051.3|19961.3|20051.6|19961.6|20040.8|19950.8|33
1656519940000|2022-06-29 16:25:40|20051.4|19961.4|20055.2|19965.2|20063.5|19973.5|20050.1|19960.1|36
1656519950000|2022-06-29 16:25:50|20056.2|19966.2|20050.3|19960.3|20057.2|19967.2|20047.6|19957.6|31
1656519960000|2022-06-29 16:26:00|20049.8|19959.8|20043.4|19953.4|20049.8|19959.8|20038.7|19948.7|26
1656519970000|2022-06-29 16:26:10|20048|19958|20039.4|19949.4|20048|19958|20039.2|19949.2|34
1656519980000|2022-06-29 16:26:20|20039.9|19949.9|20042.6|19952.6|20044.9|19954.9|20039.5|19949.5|29
1656519990000|2022-06-29 16:26:30|20042.7|19952.7|20047.3|19957.3|20052.3|19962.3|20042.3|19952.3|29
1656520000000|2022-06-29 16:26:40|20046.5|19956.5|20043.7|19953.7|20046.5|19956.5|20042|19952|32
1656520010000|2022-06-29 16:26:50|20042.8|19952.8|20035.3|19945.3|20043.6|19953.6|20035.3|19945.3|34
1656520020000|2022-06-29 16:27:00|20036|19946|20039|19949|20041.5|19951.5|20035.2|19945.2|36
1656520030000|2022-06-29 16:27:10|20038.1|19948.1|20025.9|19935.9|20038.8|19948.8|20025.9|19935.9|29
1656520040000|2022-06-29 16:27:20|20026.1|19936.1|20025.7|19935.7|20029.2|19939.2|20020|19930|37
1656520050000|2022-06-29 16:27:30|20025.6|19935.6|20035.3|19945.3|20036.4|19946.4|20025.6|19935.6|32
1656520060000|2022-06-29 16:27:40|20034.9|19944.9|20032.8|19942.8|20036.3|19946.3|20029.6|19939.6|35
1656520070000|2022-06-29 16:27:50|20033|19943|20034.2|19944.2|20035.3|19945.3|20029.4|19939.4|32
1656520080000|2022-06-29 16:28:00|20033.4|19943.4|20034.6|19944.6|20038.4|19948.4|20029.4|19939.4|37
1656520090000|2022-06-29 16:28:10|20034.5|19944.5|20035.8|19945.8|20043.2|19953.2|20034.5|19944.5|36
1656520100000|2022-06-29 16:28:20|20036.2|19946.2|20051.9|19961.9|20051.9|19961.9|20036.1|19946.1|32
1656520110000|2022-06-29 16:28:30|20052.5|19962.5|20072.2|19982.2|20074.1|19984.1|20052.2|19962.2|34
1656520120000|2022-06-29 16:28:40|20066|19976|20055.8|19965.8|20071.2|19981.2|20055.2|19965.2|38
1656520130000|2022-06-29 16:28:50|20055.9|19965.9|20058.8|19968.8|20059|19969|20054.9|19964.9|38
1656520140000|2022-06-29 16:29:00|20058|19968|20054.7|19964.7|20061.3|19971.3|20048.5|19958.5|38
1656520150000|2022-06-29 16:29:10|20054.8|19964.8|20052.4|19962.4|20062.1|19972.1|20052.4|19962.4|37
1656520160000|2022-06-29 16:29:20|20049|19959|20051.4|19961.4|20053.1|19963.1|20042.3|19952.3|33
1656520170000|2022-06-29 16:29:30|20048.6|19958.6|20047.4|19957.4|20055|19965|20045.2|19955.2|25
1656520180000|2022-06-29 16:29:40|20047.8|19957.8|20050.1|19960.1|20050.2|19960.2|20043.7|19953.7|29
1656520190000|2022-06-29 16:29:50|20049.3|19959.3|20049.2|19959.2|20054.2|19964.2|20046.4|19956.4|30
1656520200000|2022-06-29 16:30:00|20049.3|19959.3|20056.1|19966.1|20059.5|19969.5|20048.3|19958.3|36
1656520210000|2022-06-29 16:30:10|20053.6|19963.6|20061.6|19971.6|20063|19973|20048|19958|34
1656520220000|2022-06-29 16:30:20|20061.1|19971.1|20062.9|19972.9|20064.4|19974.4|20059.8|19969.8|37
1656520230000|2022-06-29 16:30:30|20062.8|19972.8|20068|19978|20068|19978|20056|19966|31
1656520240000|2022-06-29 16:30:40|20067.9|19977.9|20058.2|19968.2|20068.1|19978.1|20054.5|19964.5|25
1656520250000|2022-06-29 16:30:50|20058.7|19968.7|20048.2|19958.2|20064|19974|20044.4|19954.4|33
1656520260000|2022-06-29 16:31:00|20049.6|19959.6|20054.1|19964.1|20054.5|19964.5|20047.7|19957.7|32
1656520270000|2022-06-29 16:31:10|20054.9|19964.9|20053|19963|20059.9|19969.9|20051.1|19961.1|30
1656520280000|2022-06-29 16:31:20|20052.9|19962.9|20048.4|19958.4|20053.6|19963.6|20044.2|19954.2|31
1656520290000|2022-06-29 16:31:30|20046.5|19956.5|20037.5|19947.5|20050.6|19960.6|20037.4|19947.4|32
1656520300000|2022-06-29 16:31:40|20036.9|19946.9|20034.2|19944.2|20036.9|19946.9|20032.7|19942.7|30
1656520310000|2022-06-29 16:31:50|20033.4|19943.4|20032.2|19942.2|20035.3|19945.3|20031.4|19941.4|32
1656520320000|2022-06-29 16:32:00|20032|19942|20031.5|19941.5|20039.3|19949.3|20028.5|19938.5|30
1656520330000|2022-06-29 16:32:10|20030.5|19940.5|20026|19936|20034.2|19944.2|20025.4|19935.4|33
1656520340000|2022-06-29 16:32:20|20029.1|19939.1|20028.6|19938.6|20029.3|19939.3|20021.7|19931.7|30
1656520350000|2022-06-29 16:32:30|20028.5|19938.5|20011.9|19921.9|20028.5|19938.5|20011.3|19921.3|32
1656520360000|2022-06-29 16:32:40|20013.1|19923.1|20026.3|19936.3|20034.8|19944.8|20011.4|19921.4|36
1656520370000|2022-06-29 16:32:50|20026.4|19936.4|20028.7|19938.7|20030.6|19940.6|20017.3|19927.3|33
1656520380000|2022-06-29 16:33:00|20028.6|19938.6|20015.6|19925.6|20028.6|19938.6|20015.6|19925.6|33
1656520390000|2022-06-29 16:33:10|20016.4|19926.4|20033.9|19943.9|20041.2|19951.2|20016.4|19926.4|40
1656520400000|2022-06-29 16:33:20|20034.4|19944.4|20027|19937|20036.8|19946.8|20026.3|19936.3|31
1656520410000|2022-06-29 16:33:30|20026.3|19936.3|20038.4|19948.4|20041.5|19951.5|20023.1|19933.1|31
1656520420000|2022-06-29 16:33:40|20039.4|19949.4|20026.8|19936.8|20041.5|19951.5|20024.9|19934.9|28
1656520430000|2022-06-29 16:33:50|20026.9|19936.9|20032.2|19942.2|20038.2|19948.2|20018.7|19928.7|30
1656520440000|2022-06-29 16:34:00|20030.3|19940.3|20027.6|19937.6|20033.7|19943.7|20021.6|19931.6|36
1656520450000|2022-06-29 16:34:10|20027.7|19937.7|20027.6|19937.6|20028.8|19938.8|20019.5|19929.5|26
1656520460000|2022-06-29 16:34:20|20026.7|19936.7|20018.3|19928.3|20036.1|19946.1|20018.3|19928.3|25
1656520470000|2022-06-29 16:34:30|20018.8|19928.8|20025.8|19935.8|20031.5|19941.5|20017.9|19927.9|28
1656520480000|2022-06-29 16:34:40|20025.9|19935.9|20023.8|19933.8|20031.1|19941.1|20022.4|19932.4|30
1656520490000|2022-06-29 16:34:50|20030.1|19940.1|20023.3|19933.3|20030.1|19940.1|20022.4|19932.4|23
1656520500000|2022-06-29 16:35:00|20023.7|19933.7|20023.1|19933.1|20028.7|19938.7|20022.8|19932.8|22
1656520510000|2022-06-29 16:35:10|20023.2|19933.2|20047.7|19957.7|20047.7|19957.7|20023.1|19933.1|34
1656520520000|2022-06-29 16:35:20|20047.8|19957.8|20043.5|19953.5|20048.9|19958.9|20039.4|19949.4|28
1656520530000|2022-06-29 16:35:30|20037.9|19947.9|20030.9|19940.9|20039.7|19949.7|20029.7|19939.7|22
1656520540000|2022-06-29 16:35:40|20031.5|19941.5|20026|19936|20031.5|19941.5|20022.7|19932.7|24
1656520550000|2022-06-29 16:35:50|20025.7|19935.7|20019.9|19929.9|20025.7|19935.7|20019.6|19929.6|25
1656520560000|2022-06-29 16:36:00|20021|19931|20025.2|19935.2|20026.4|19936.4|20019.6|19929.6|26
1656520570000|2022-06-29 16:36:10|20028.5|19938.5|20016.9|19926.9|20028.5|19938.5|20011.8|19921.8|34
1656520580000|2022-06-29 16:36:20|20016.7|19926.7|20016.9|19926.9|20017.9|19927.9|20013|19923|32
1656520590000|2022-06-29 16:36:30|20016.8|19926.8|20029.4|19939.4|20029.4|19939.4|20016.8|19926.8|35
1656520600000|2022-06-29 16:36:40|20029.5|19939.5|20035|19945|20035|19945|20022.2|19932.2|36
1656520610000|2022-06-29 16:36:50|20034.8|19944.8|20054.5|19964.5|20054.5|19964.5|20034.8|19944.8|37
1656520620000|2022-06-29 16:37:00|20052.5|19962.5|20048.9|19958.9|20068.6|19978.6|20047.9|19957.9|29
1656520630000|2022-06-29 16:37:10|20049.4|19959.4|20052|19962|20057.6|19967.6|20049.3|19959.3|33
1656520640000|2022-06-29 16:37:20|20052.3|19962.3|20054.8|19964.8|20062.2|19972.2|20050|19960|31
1656520650000|2022-06-29 16:37:30|20057|19967|20045.7|19955.7|20057.4|19967.4|20040.1|19950.1|34
1656520660000|2022-06-29 16:37:40|20046.4|19956.4|20035.9|19945.9|20046.4|19956.4|20033.7|19943.7|34
1656520670000|2022-06-29 16:37:50|20035|19945|20041.5|19951.5|20044.6|19954.6|20031.8|19941.8|31
1656520680000|2022-06-29 16:38:00|20041|19951|20045.1|19955.1|20046.7|19956.7|20032.9|19942.9|32
1656520690000|2022-06-29 16:38:10|20046|19956|20039.3|19949.3|20046|19956|20030.5|19940.5|34
1656520700000|2022-06-29 16:38:20|20039.1|19949.1|20055|19965|20059.6|19969.6|20037.7|19947.7|34
1656520710000|2022-06-29 16:38:30|20055.8|19965.8|20048.8|19958.8|20069.4|19979.4|20047.2|19957.2|35
1656520720000|2022-06-29 16:38:40|20047.1|19957.1|20051|19961|20051.9|19961.9|20038|19948|39
1656520730000|2022-06-29 16:38:50|20049.8|19959.8|20053|19963|20059.3|19969.3|20049.6|19959.6|36
1656520740000|2022-06-29 16:39:00|20053.1|19963.1|20054.2|19964.2|20055.5|19965.5|20044.7|19954.7|31
1656520750000|2022-06-29 16:39:10|20055.1|19965.1|20053.1|19963.1|20059.2|19969.2|20052.8|19962.8|35
1656520760000|2022-06-29 16:39:20|20058.1|19968.1|20053.4|19963.4|20059.1|19969.1|20051.7|19961.7|33
1656520770000|2022-06-29 16:39:30|20053.3|19963.3|20059.3|19969.3|20060|19970|20052.8|19962.8|23
1656520780000|2022-06-29 16:39:40|20059.7|19969.7|20053.9|19963.9|20059.7|19969.7|20050.1|19960.1|34
1656520790000|2022-06-29 16:39:50|20054.2|19964.2|20052.1|19962.1|20054.2|19964.2|20050.6|19960.6|24
1656520800000|2022-06-29 16:40:00|20051.5|19961.5|20049|19959|20052.5|19962.5|20042.2|19952.2|30
1656520810000|2022-06-29 16:40:10|20048.3|19958.3|20054.8|19964.8|20058|19968|20046.3|19956.3|30
1656520820000|2022-06-29 16:40:20|20053.8|19963.8|20052.4|19962.4|20055.6|19965.6|20045|19955|32
1656520830000|2022-06-29 16:40:30|20052.3|19962.3|20036.8|19946.8|20052.3|19962.3|20036.8|19946.8|34
1656520840000|2022-06-29 16:40:40|20036.5|19946.5|20048.7|19958.7|20050|19960|20036.5|19946.5|34
1656520850000|2022-06-29 16:40:50|20046.2|19956.2|20043.2|19953.2|20046.8|19956.8|20038.6|19948.6|29
1656520860000|2022-06-29 16:41:00|20043.3|19953.3|20049.9|19959.9|20051.1|19961.1|20043.3|19953.3|33
1656520870000|2022-06-29 16:41:10|20049|19959|20043.5|19953.5|20049.9|19959.9|20042.5|19952.5|34
1656520880000|2022-06-29 16:41:20|20044|19954|20056.4|19966.4|20058|19968|20042.1|19952.1|35
1656520890000|2022-06-29 16:41:30|20056.6|19966.6|20052.7|19962.7|20062.8|19972.8|20048.4|19958.4|30
1656520900000|2022-06-29 16:41:40|20048.3|19958.3|20063|19973|20065.2|19975.2|20040|19950|33
1656520910000|2022-06-29 16:41:50|20063.2|19973.2|20053.9|19963.9|20063.2|19973.2|20053.7|19963.7|31
1656520920000|2022-06-29 16:42:00|20054.2|19964.2|20059.8|19969.8|20059.8|19969.8|20053.2|19963.2|31
1656520930000|2022-06-29 16:42:10|20061|19971|20054.3|19964.3|20061|19971|20051.3|19961.3|32
1656520940000|2022-06-29 16:42:20|20054.1|19964.1|20055.5|19965.5|20055.5|19965.5|20051.6|19961.6|18
1656520950000|2022-06-29 16:42:30|20057.8|19967.8|20056.4|19966.4|20058.8|19968.8|20051.9|19961.9|21
1656520960000|2022-06-29 16:42:40|20057.1|19967.1|20051.3|19961.3|20057.1|19967.1|20051.2|19961.2|15
1656520970000|2022-06-29 16:42:50|20051.6|19961.6|20051.3|19961.3|20054.8|19964.8|20048.9|19958.9|12
1656520980000|2022-06-29 16:43:00|20044.8|19954.8|20046.5|19956.5|20050.5|19960.5|20044.8|19954.8|28
1656520990000|2022-06-29 16:43:10|20045.5|19955.5|20044.9|19954.9|20047|19957|20044.6|19954.6|25
1656521000000|2022-06-29 16:43:20|20044.7|19954.7|20045.3|19955.3|20048.1|19958.1|20038.3|19948.3|27
1656521010000|2022-06-29 16:43:30|20045.2|19955.2|20048.7|19958.7|20048.7|19958.7|20038.1|19948.1|24
1656521020000|2022-06-29 16:43:40|20049.2|19959.2|20045.6|19955.6|20049.2|19959.2|20045.5|19955.5|13
1656521030000|2022-06-29 16:43:50|20044.7|19954.7|20041.9|19951.9|20048.6|19958.6|20040.2|19950.2|36
1656521040000|2022-06-29 16:44:00|20042.1|19952.1|20046.9|19956.9|20049|19959|20041.3|19951.3|34
1656521050000|2022-06-29 16:44:10|20048.3|19958.3|20061.8|19971.8|20061.8|19971.8|20045.4|19955.4|30
1656521060000|2022-06-29 16:44:20|20061.4|19971.4|20055.5|19965.5|20065|19975|20044.8|19954.8|34
1656521070000|2022-06-29 16:44:30|20055.7|19965.7|20057.5|19967.5|20057.5|19967.5|20055.5|19965.5|17
1656521080000|2022-06-29 16:44:40|20056.5|19966.5|20056.2|19966.2|20059.7|19969.7|20056.1|19966.1|26
1656521090000|2022-06-29 16:44:50|20059.4|19969.4|20071.6|19981.6|20071.6|19981.6|20056|19966|17
1656521100000|2022-06-29 16:45:00|20071.2|19981.2|20063.8|19973.8|20072.9|19982.9|20063.5|19973.5|19
1656521110000|2022-06-29 16:45:10|20063.9|19973.9|20072.6|19982.6|20075.7|19985.7|20063.9|19973.9|35
1656521120000|2022-06-29 16:45:20|20072.7|19982.7|20069.5|19979.5|20073.5|19983.5|20069.5|19979.5|19
1656521130000|2022-06-29 16:45:30|20069.4|19979.4|20062|19972|20069.9|19979.9|20061.8|19971.8|21
1656521140000|2022-06-29 16:45:40|20061.9|19971.9|20063.8|19973.8|20068.1|19978.1|20061|19971|31
1656521150000|2022-06-29 16:45:50|20063.7|19973.7|20054.9|19964.9|20066.8|19976.8|20054.4|19964.4|24
1656521160000|2022-06-29 16:46:00|20054.4|19964.4|20057.1|19967.1|20063.6|19973.6|20053.1|19963.1|33
1656521170000|2022-06-29 16:46:10|20057|19967|20051.8|19961.8|20070.7|19980.7|20047|19957|36
1656521180000|2022-06-29 16:46:20|20051.7|19961.7|20046|19956|20052|19962|20042.8|19952.8|19
1656521190000|2022-06-29 16:46:30|20042.8|19952.8|20051.8|19961.8|20052.5|19962.5|20042.4|19952.4|27
1656521200000|2022-06-29 16:46:40|20049.9|19959.9|20050.7|19960.7|20051.9|19961.9|20048.5|19958.5|23
1656521210000|2022-06-29 16:46:50|20050.1|19960.1|20046.5|19956.5|20051.4|19961.4|20045.7|19955.7|19
1656521220000|2022-06-29 16:47:00|20046.2|19956.2|20042.9|19952.9|20046.7|19956.7|20041.6|19951.6|19
1656521230000|2022-06-29 16:47:10|20044.8|19954.8|20046.3|19956.3|20049.2|19959.2|20038.6|19948.6|34
1656521240000|2022-06-29 16:47:20|20046.6|19956.6|20044.8|19954.8|20058.9|19968.9|20040.1|19950.1|30
1656521250000|2022-06-29 16:47:30|20044.9|19954.9|20048|19958|20048|19958|20042.2|19952.2|30
1656521260000|2022-06-29 16:47:40|20048.6|19958.6|20052.4|19962.4|20054.7|19964.7|20047.2|19957.2|34
1656521270000|2022-06-29 16:47:50|20052.8|19962.8|20063.4|19973.4|20068.1|19978.1|20051.1|19961.1|31
1656521280000|2022-06-29 16:48:00|20063.5|19973.5|20070.8|19980.8|20071.5|19981.5|20063.5|19973.5|29
1656521290000|2022-06-29 16:48:10|20062.7|19972.7|20074|19984|20074.1|19984.1|20053.6|19963.6|26
1656521300000|2022-06-29 16:48:20|20073.9|19983.9|20058.1|19968.1|20073.9|19983.9|20056.3|19966.3|24
1656521310000|2022-06-29 16:48:30|20057.1|19967.1|20056.7|19966.7|20059.6|19969.6|20047.8|19957.8|32
1656521320000|2022-06-29 16:48:40|20055|19965|20060.7|19970.7|20061.3|19971.3|20044|19954|29
1656521330000|2022-06-29 16:48:50|20060.6|19970.6|20051.1|19961.1|20060.8|19970.8|20044.5|19954.5|22
1656521340000|2022-06-29 16:49:00|20051|19961|20055.2|19965.2|20061.2|19971.2|20044.9|19954.9|29
1656521350000|2022-06-29 16:49:10|20054.1|19964.1|20049.8|19959.8|20057.1|19967.1|20046.9|19956.9|33
1656521360000|2022-06-29 16:49:20|20050|19960|20064.4|19974.4|20064.6|19974.6|20050|19960|36
1656521370000|2022-06-29 16:49:30|20064.2|19974.2|20062.7|19972.7|20064.2|19974.2|20054.3|19964.3|30
1656521380000|2022-06-29 16:49:40|20062.1|19972.1|20067|19977|20070.4|19980.4|20060.6|19970.6|25
1656521390000|2022-06-29 16:49:50|20063.8|19973.8|20055.1|19965.1|20071.6|19981.6|20051.3|19961.3|14
1656521400000|2022-06-29 16:50:00|20054.9|19964.9|20042.5|19952.5|20054.9|19964.9|20042.5|19952.5|26
1656521410000|2022-06-29 16:50:10|20041.9|19951.9|20031.2|19941.2|20048|19958|20030.5|19940.5|28
1656521420000|2022-06-29 16:50:20|20032|19942|20037|19947|20040.1|19950.1|20032|19942|26
1656521430000|2022-06-29 16:50:30|20037.6|19947.6|20034.1|19944.1|20039.9|19949.9|20022.5|19932.5|32
1656521440000|2022-06-29 16:50:40|20032.7|19942.7|20046.2|19956.2|20046.4|19956.4|20029.8|19939.8|34
1656521450000|2022-06-29 16:50:50|20045.3|19955.3|20064.7|19974.7|20066.2|19976.2|20044.9|19954.9|37
1656521460000|2022-06-29 16:51:00|20064|19974|20068.4|19978.4|20076.4|19986.4|20059.8|19969.8|38
1656521470000|2022-06-29 16:51:10|20071.1|19981.1|20068.6|19978.6|20074.3|19984.3|20066.4|19976.4|34
1656521480000|2022-06-29 16:51:20|20068.3|19978.3|20055.8|19965.8|20068.6|19978.6|20054.8|19964.8|33
1656521490000|2022-06-29 16:51:30|20057.2|19967.2|20043.9|19953.9|20061.1|19971.1|20040.5|19950.5|37
1656521500000|2022-06-29 16:51:40|20043.3|19953.3|20019.6|19929.6|20043.5|19953.5|20018.5|19928.5|25
1656521510000|2022-06-29 16:51:50|20024.5|19934.5|20013.6|19923.6|20027.8|19937.8|20009.5|19919.5|34
1656521520000|2022-06-29 16:52:00|20013.3|19923.3|20012.8|19922.8|20016.1|19926.1|20011.5|19921.5|35
1656521530000|2022-06-29 16:52:10|20012.7|19922.7|20017.7|19927.7|20017.7|19927.7|20012.4|19922.4|33
1656521540000|2022-06-29 16:52:20|20018.9|19928.9|20018.1|19928.1|20022.8|19932.8|20011.4|19921.4|38
1656521550000|2022-06-29 16:52:30|20020.5|19930.5|20012.8|19922.8|20030.6|19940.6|20011.1|19921.1|35
1656521560000|2022-06-29 16:52:40|20012.7|19922.7|20018.7|19928.7|20019.7|19929.7|20012.3|19922.3|32
1656521570000|2022-06-29 16:52:50|20018.6|19928.6|20019.5|19929.5|20019.5|19929.5|20015.1|19925.1|28
1656521580000|2022-06-29 16:53:00|20018|19928|20011.9|19921.9|20018|19928|20011.9|19921.9|35
1656521590000|2022-06-29 16:53:10|20011.8|19921.8|20013.5|19923.5|20015.1|19925.1|20008.8|19918.8|33
1656521600000|2022-06-29 16:53:20|20010.6|19920.6|20017.8|19927.8|20020.5|19930.5|20010.6|19920.6|33
1656521610000|2022-06-29 16:53:30|20017.7|19927.7|20035.2|19945.2|20035.2|19945.2|20007.5|19917.5|40
1656521620000|2022-06-29 16:53:40|20030.7|19940.7|20027.4|19937.4|20035.2|19945.2|20022|19932|34
1656521630000|2022-06-29 16:53:50|20026.2|19936.2|20020.6|19930.6|20031|19941|20019.9|19929.9|35
1656521640000|2022-06-29 16:54:00|20021.7|19931.7|20035.7|19945.7|20036.7|19946.7|20017.6|19927.6|39
1656521650000|2022-06-29 16:54:10|20032|19942|20026.1|19936.1|20041.2|19951.2|20024.8|19934.8|36
1656521660000|2022-06-29 16:54:20|20031.2|19941.2|20037.6|19947.6|20041.7|19951.7|20030.5|19940.5|32
1656521670000|2022-06-29 16:54:30|20034.8|19944.8|20034.2|19944.2|20040.5|19950.5|20029.8|19939.8|17
1656521680000|2022-06-29 16:54:40|20034.4|19944.4|20032.4|19942.4|20036.9|19946.9|20025.3|19935.3|33
1656521690000|2022-06-29 16:54:50|20031.4|19941.4|20026.7|19936.7|20034.7|19944.7|20023|19933|20
1656521700000|2022-06-29 16:55:00|20029.9|19939.9|20021.9|19931.9|20029.9|19939.9|20018.2|19928.2|28
1656521710000|2022-06-29 16:55:10|20023.9|19933.9|20023.8|19933.8|20024|19934|20015.1|19925.1|29
1656521720000|2022-06-29 16:55:20|20024.4|19934.4|20029|19939|20030.5|19940.5|20024.1|19934.1|27
1656521730000|2022-06-29 16:55:30|20029.2|19939.2|20013.1|19923.1|20029.5|19939.5|20013.1|19923.1|32
1656521740000|2022-06-29 16:55:40|20012.3|19922.3|20018|19928|20019.7|19929.7|20012.3|19922.3|31
1656521750000|2022-06-29 16:55:50|20019.2|19929.2|20016.9|19926.9|20021|19931|20016.3|19926.3|25
1656521760000|2022-06-29 16:56:00|20017|19927|20023.8|19933.8|20024.1|19934.1|20012.6|19922.6|32
1656521770000|2022-06-29 16:56:10|20024.1|19934.1|20030.4|19940.4|20032.9|19942.9|20018.8|19928.8|36
1656521780000|2022-06-29 16:56:20|20029.5|19939.5|20027|19937|20032.8|19942.8|20023.2|19933.2|31
1656521790000|2022-06-29 16:56:30|20027.4|19937.4|20033.9|19943.9|20033.9|19943.9|20022.4|19932.4|35
1656521800000|2022-06-29 16:56:40|20033.1|19943.1|20048.2|19958.2|20049.6|19959.6|20033.1|19943.1|26
1656521810000|2022-06-29 16:56:50|20049.1|19959.1|20045.3|19955.3|20049.1|19959.1|20040.6|19950.6|35
1656521820000|2022-06-29 16:57:00|20044.9|19954.9|20043.9|19953.9|20054.4|19964.4|20040.5|19950.5|35
1656521830000|2022-06-29 16:57:10|20043.4|19953.4|20046|19956|20046|19956|20041.9|19951.9|38
1656521840000|2022-06-29 16:57:20|20045.8|19955.8|20038.9|19948.9|20049.9|19959.9|20038.9|19948.9|33
1656521850000|2022-06-29 16:57:30|20043.1|19953.1|20041.9|19951.9|20046.9|19956.9|20041.2|19951.2|32
1656521860000|2022-06-29 16:57:40|20041.8|19951.8|20035.9|19945.9|20046.1|19956.1|20035.8|19945.8|17
1656521870000|2022-06-29 16:57:50|20036.3|19946.3|20036|19946|20039.9|19949.9|20035.2|19945.2|23
1656521880000|2022-06-29 16:58:00|20039.2|19949.2|20044.4|19954.4|20046.7|19956.7|20037.9|19947.9|33
1656521890000|2022-06-29 16:58:10|20044.6|19954.6|20044.5|19954.5|20048.9|19958.9|20044.5|19954.5|32
1656521900000|2022-06-29 16:58:20|20044.7|19954.7|20045.6|19955.6|20045.6|19955.6|20043.6|19953.6|21
1656521910000|2022-06-29 16:58:30|20044.4|19954.4|20049.3|19959.3|20049.3|19959.3|20044.1|19954.1|21
1656521920000|2022-06-29 16:58:40|20049.1|19959.1|20057.7|19967.7|20057.7|19967.7|20048.8|19958.8|35
1656521930000|2022-06-29 16:58:50|20057.3|19967.3|20056.1|19966.1|20063.8|19973.8|20055.9|19965.9|22
1656521940000|2022-06-29 16:59:00|20054.8|19964.8|20056.2|19966.2|20063.8|19973.8|20054.3|19964.3|33
1656521950000|2022-06-29 16:59:10|20055.8|19965.8|20058.4|19968.4|20065.1|19975.1|20051.8|19961.8|29
1656521960000|2022-06-29 16:59:20|20059.8|19969.8|20055.2|19965.2|20059.8|19969.8|20055.2|19965.2|15
1656521970000|2022-06-29 16:59:30|20055.5|19965.5|20057.6|19967.6|20058.5|19968.5|20054.8|19964.8|31
1656521980000|2022-06-29 16:59:40|20057.3|19967.3|20063.7|19973.7|20063.7|19973.7|20056|19966|30
1656521990000|2022-06-29 16:59:50|20063.8|19973.8|20050.1|19960.1|20063.8|19973.8|20050.1|19960.1|34
1656522000000|2022-06-29 17:00:00|20051.3|19961.3|20047.5|19957.5|20054|19964|20047.5|19957.5|28
1656522010000|2022-06-29 17:00:10|20047|19957|20053.7|19963.7|20056.5|19966.5|20047|19957|33
1656522020000|2022-06-29 17:00:20|20056.4|19966.4|20054.8|19964.8|20057.4|19967.4|20051.9|19961.9|34
1656522030000|2022-06-29 17:00:30|20060.8|19970.8|20058.9|19968.9|20065.5|19975.5|20054|19964|35
1656522040000|2022-06-29 17:00:40|20059.6|19969.6|20056.3|19966.3|20061.4|19971.4|20049.8|19959.8|35
1656522050000|2022-06-29 17:00:50|20056.4|19966.4|20058.4|19968.4|20063.4|19973.4|20054.2|19964.2|27
1656522060000|2022-06-29 17:01:00|20056.5|19966.5|20054.9|19964.9|20057.2|19967.2|20051.4|19961.4|21
1656522070000|2022-06-29 17:01:10|20056.1|19966.1|20051|19961|20060.1|19970.1|20049.4|19959.4|26
1656522080000|2022-06-29 17:01:20|20052.4|19962.4|20048.9|19958.9|20052.4|19962.4|20043.9|19953.9|30
1656522090000|2022-06-29 17:01:30|20048|19958|20045.8|19955.8|20051.2|19961.2|20045.1|19955.1|28
1656522100000|2022-06-29 17:01:40|20045|19955|20047|19957|20049.3|19959.3|20042.1|19952.1|32
1656522110000|2022-06-29 17:01:50|20047.1|19957.1|20057.4|19967.4|20064.4|19974.4|20046.5|19956.5|37
1656522120000|2022-06-29 17:02:00|20057.5|19967.5|20053|19963|20062.5|19972.5|20053|19963|28
1656522130000|2022-06-29 17:02:10|20054.7|19964.7|20060.9|19970.9|20061.5|19971.5|20053|19963|32
1656522140000|2022-06-29 17:02:20|20065.8|19975.8|20064.3|19974.3|20066.9|19976.9|20057.4|19967.4|25
1656522150000|2022-06-29 17:02:30|20065.5|19975.5|20049|19959|20065.5|19975.5|20048.5|19958.5|36
1656522160000|2022-06-29 17:02:40|20047.8|19957.8|20049|19959|20051.1|19961.1|20041.1|19951.1|19
1656522170000|2022-06-29 17:02:50|20048.7|19958.7|20050.6|19960.6|20050.6|19960.6|20046.7|19956.7|32
1656522180000|2022-06-29 17:03:00|20052.5|19962.5|20049.3|19959.3|20053.1|19963.1|20045.7|19955.7|34
1656522190000|2022-06-29 17:03:10|20045.6|19955.6|20040.4|19950.4|20051|19961|20039.9|19949.9|27
1656522200000|2022-06-29 17:03:20|20039.9|19949.9|20039.1|19949.1|20041.9|19951.9|20036.7|19946.7|18
1656522210000|2022-06-29 17:03:30|20040.4|19950.4|20040.9|19950.9|20043.3|19953.3|20037.7|19947.7|32
1656522220000|2022-06-29 17:03:40|20039.6|19949.6|20044|19954|20050.7|19960.7|20036.3|19946.3|28
1656522230000|2022-06-29 17:03:50|20043.6|19953.6|20041.4|19951.4|20050.2|19960.2|20041.4|19951.4|30
1656522240000|2022-06-29 17:04:00|20042.8|19952.8|20043.4|19953.4|20044.6|19954.6|20040.6|19950.6|34
1656522250000|2022-06-29 17:04:10|20042.6|19952.6|20045.3|19955.3|20047.5|19957.5|20042.4|19952.4|28
1656522260000|2022-06-29 17:04:20|20043.7|19953.7|20037.4|19947.4|20043.7|19953.7|20036.3|19946.3|24
1656522270000|2022-06-29 17:04:30|20037.5|19947.5|20035.2|19945.2|20037.8|19947.8|20035|19945|21
1656522280000|2022-06-29 17:04:40|20034.8|19944.8|20034.1|19944.1|20036.1|19946.1|20033.5|19943.5|17
1656522290000|2022-06-29 17:04:50|20033.7|19943.7|20036.1|19946.1|20037.8|19947.8|20033.7|19943.7|30
1656522300000|2022-06-29 17:05:00|20035.2|19945.2|20041.5|19951.5|20045.1|19955.1|20034.4|19944.4|35
1656522310000|2022-06-29 17:05:10|20040.3|19950.3|20038.7|19948.7|20042.8|19952.8|20037.9|19947.9|33
1656522320000|2022-06-29 17:05:20|20041.2|19951.2|20042.7|19952.7|20042.7|19952.7|20038.2|19948.2|25
1656522330000|2022-06-29 17:05:30|20044.7|19954.7|20048.3|19958.3|20048.8|19958.8|20042.7|19952.7|29
1656522340000|2022-06-29 17:05:40|20047.5|19957.5|20046.9|19956.9|20052.2|19962.2|20043|19953|32
1656522350000|2022-06-29 17:05:50|20049.3|19959.3|20039.8|19949.8|20049.3|19959.3|20039.8|19949.8|22
1656522360000|2022-06-29 17:06:00|20041|19951|20042|19952|20043.6|19953.6|20039.3|19949.3|32
1656522370000|2022-06-29 17:06:10|20041.2|19951.2|20048.8|19958.8|20049.8|19959.8|20040.5|19950.5|30
1656522380000|2022-06-29 17:06:20|20049.1|19959.1|20050.9|19960.9|20058.3|19968.3|20047.6|19957.6|32
1656522390000|2022-06-29 17:06:30|20051.1|19961.1|20049.1|19959.1|20051.9|19961.9|20048.8|19958.8|34
1656522400000|2022-06-29 17:06:40|20050.2|19960.2|20043.4|19953.4|20052.3|19962.3|20041.9|19951.9|27
1656522410000|2022-06-29 17:06:50|20044.2|19954.2|20029.9|19939.9|20044.2|19954.2|20028.3|19938.3|23
1656522420000|2022-06-29 17:07:00|20028.5|19938.5|20029.1|19939.1|20031.4|19941.4|20027.6|19937.6|24
1656522430000|2022-06-29 17:07:10|20029.4|19939.4|20029.4|19939.4|20029.4|19939.4|20028|19938|9
1656522440000|2022-06-29 17:07:20|20029.1|19939.1|20030|19940|20030.4|19940.4|20028.2|19938.2|23
1656522450000|2022-06-29 17:07:30|20030.3|19940.3|20029.1|19939.1|20030.5|19940.5|20028.4|19938.4|30
1656522460000|2022-06-29 17:07:40|20029.2|19939.2|20037.5|19947.5|20039.8|19949.8|20028.6|19938.6|32
1656522470000|2022-06-29 17:07:50|20035.8|19945.8|20039.6|19949.6|20039.6|19949.6|20035.4|19945.4|26
1656522480000|2022-06-29 17:08:00|20041.6|19951.6|20047.3|19957.3|20049.4|19959.4|20041.6|19951.6|34
1656522490000|2022-06-29 17:08:10|20048.1|19958.1|20054.7|19964.7|20062.1|19972.1|20046.3|19956.3|35
1656522500000|2022-06-29 17:08:20|20056.2|19966.2|20060.2|19970.2|20064.4|19974.4|20056.2|19966.2|31
1656522510000|2022-06-29 17:08:30|20059.7|19969.7|20056.1|19966.1|20059.8|19969.8|20055.7|19965.7|24
1656522520000|2022-06-29 17:08:40|20055.7|19965.7|20058.5|19968.5|20060.4|19970.4|20055.7|19965.7|29
1656522530000|2022-06-29 17:08:50|20057.6|19967.6|20058.9|19968.9|20061.1|19971.1|20055.9|19965.9|29
1656522540000|2022-06-29 17:09:00|20057.7|19967.7|20058.1|19968.1|20061.5|19971.5|20056.6|19966.6|31
1656522550000|2022-06-29 17:09:10|20057|19967|20060.4|19970.4|20060.6|19970.6|20057|19967|20
1656522560000|2022-06-29 17:09:20|20060.5|19970.5|20063.5|19973.5|20064.9|19974.9|20059.9|19969.9|19
1656522570000|2022-06-29 17:09:30|20064|19974|20066.7|19976.7|20075.7|19985.7|20063.5|19973.5|26
1656522580000|2022-06-29 17:09:40|20064.8|19974.8|20072.3|19982.3|20075.1|19985.1|20064.8|19974.8|26
1656522590000|2022-06-29 17:09:50|20068.6|19978.6|20071|19981|20073|19983|20065.8|19975.8|25
1656522600000|2022-06-29 17:10:00|20071.9|19981.9|20064.2|19974.2|20073.2|19983.2|20061.9|19971.9|33
1656522610000|2022-06-29 17:10:10|20064.5|19974.5|20068|19978|20070.3|19980.3|20063.9|19973.9|29
1656522620000|2022-06-29 17:10:20|20067.4|19977.4|20065.4|19975.4|20069.4|19979.4|20064.5|19974.5|16
1656522630000|2022-06-29 17:10:30|20065|19975|20065.5|19975.5|20068.4|19978.4|20065|19975|18
1656522640000|2022-06-29 17:10:40|20065.6|19975.6|20065.7|19975.7|20070.5|19980.5|20065|19975|18
1656522650000|2022-06-29 17:10:50|20065.3|19975.3|20067|19977|20067.1|19977.1|20064.9|19974.9|21
1656522660000|2022-06-29 17:11:00|20067.6|19977.6|20063.8|19973.8|20069.2|19979.2|20063.3|19973.3|24
1656522670000|2022-06-29 17:11:10|20063.7|19973.7|20065.8|19975.8|20065.9|19975.9|20061.6|19971.6|18
1656522680000|2022-06-29 17:11:20|20065.2|19975.2|20065.1|19975.1|20065.8|19975.8|20062.5|19972.5|8
1656522690000|2022-06-29 17:11:30|20064.5|19974.5|20051.3|19961.3|20065.7|19975.7|20050.3|19960.3|22
1656522700000|2022-06-29 17:11:40|20051.9|19961.9|20041.4|19951.4|20052|19962|20041.4|19951.4|25
1656522710000|2022-06-29 17:11:50|20041.9|19951.9|20036.6|19946.6|20043.5|19953.5|20036|19946|25
1656522720000|2022-06-29 17:12:00|20035.7|19945.7|20032.4|19942.4|20036.5|19946.5|20030.3|19940.3|29
1656522730000|2022-06-29 17:12:10|20031.5|19941.5|20024.5|19934.5|20034.9|19944.9|20024.5|19934.5|28
1656522740000|2022-06-29 17:12:20|20024.4|19934.4|20021.8|19931.8|20024.7|19934.7|20021.7|19931.7|18
1656522750000|2022-06-29 17:12:30|20021.5|19931.5|20021.2|19931.2|20021.6|19931.6|20016.7|19926.7|30
1656522760000|2022-06-29 17:12:40|20021|19931|20014.6|19924.6|20021.3|19931.3|20013.2|19923.2|23
1656522770000|2022-06-29 17:12:50|20015.1|19925.1|20011.1|19921.1|20015.8|19925.8|20007.8|19917.8|23
1656522780000|2022-06-29 17:13:00|20013.3|19923.3|19982|19892|20013.3|19923.3|19982|19892|33
1656522790000|2022-06-29 17:13:10|19982.2|19892.2|19984|19894|19988.7|19898.7|19981.5|19891.5|31
1656522800000|2022-06-29 17:13:20|19983.1|19893.1|19990.3|19900.3|19992.8|19902.8|19982.6|19892.6|31
1656522810000|2022-06-29 17:13:30|19991.6|19901.6|19991.4|19901.4|19996.7|19906.7|19990.6|19900.6|28
1656522820000|2022-06-29 17:13:40|19991.6|19901.6|19992.1|19902.1|19992.1|19902.1|19983.5|19893.5|29
1656522830000|2022-06-29 17:13:50|19992.4|19902.4|19990.9|19900.9|19993.1|19903.1|19986.3|19896.3|29
1656522840000|2022-06-29 17:14:00|19991|19901|19993.3|19903.3|19993.6|19903.6|19981.4|19891.4|38
1656522850000|2022-06-29 17:14:10|19994.1|19904.1|19998.4|19908.4|20004.1|19914.1|19993.9|19903.9|37
1656522860000|2022-06-29 17:14:20|19997.7|19907.7|19994.9|19904.9|20000.3|19910.3|19992.4|19902.4|29
1656522870000|2022-06-29 17:14:30|19997.3|19907.3|19999.6|19909.6|20004.2|19914.2|19997.3|19907.3|35
1656522880000|2022-06-29 17:14:40|19999.7|19909.7|20004|19914|20005.3|19915.3|19996.9|19906.9|17
1656522890000|2022-06-29 17:14:50|19998.6|19908.6|19991.6|19901.6|20001|19911|19991.6|19901.6|20
1656522900000|2022-06-29 17:15:00|19990.8|19900.8|19994|19904|19998.5|19908.5|19990.8|19900.8|29
1656522910000|2022-06-29 17:15:10|19993|19903|19991.4|19901.4|19998.4|19908.4|19989.5|19899.5|34
1656522920000|2022-06-29 17:15:20|19992.2|19902.2|19986.9|19896.9|19992.2|19902.2|19984.6|19894.6|34
1656522930000|2022-06-29 17:15:30|19986.2|19896.2|19985.4|19895.4|19989.5|19899.5|19985.3|19895.3|23
1656522940000|2022-06-29 17:15:40|19985.5|19895.5|19989|19899|19991.2|19901.2|19985.5|19895.5|32
1656522950000|2022-06-29 17:15:50|19992.3|19902.3|19988.1|19898.1|19992.3|19902.3|19986.6|19896.6|29
1656522960000|2022-06-29 17:16:00|19988|19898|19985.8|19895.8|19989|19899|19984.5|19894.5|24
1656522970000|2022-06-29 17:16:10|19985.5|19895.5|19980|19890|19987|19897|19977.6|19887.6|26
1656522980000|2022-06-29 17:16:20|19980.2|19890.2|19976.7|19886.7|19980.3|19890.3|19968.4|19878.4|22
1656522990000|2022-06-29 17:16:30|19975.8|19885.8|19977.3|19887.3|19983.1|19893.1|19971.4|19881.4|23
1656523000000|2022-06-29 17:16:40|19975.8|19885.8|19964.9|19874.9|19976|19886|19964.9|19874.9|35
1656523010000|2022-06-29 17:16:50|19964.7|19874.7|19973.8|19883.8|19973.8|19883.8|19963.3|19873.3|37
1656523020000|2022-06-29 17:17:00|19972.7|19882.7|19965|19875|19977.1|19887.1|19965|19875|33
1656523030000|2022-06-29 17:17:10|19964|19874|19968.6|19878.6|19971.4|19881.4|19963.9|19873.9|34
1656523040000|2022-06-29 17:17:20|19968.4|19878.4|19968|19878|19971.7|19881.7|19966.8|19876.8|38
1656523050000|2022-06-29 17:17:30|19970|19880|19972.2|19882.2|19972.9|19882.9|19958.6|19868.6|36
1656523060000|2022-06-29 17:17:40|19977.4|19887.4|19974.3|19884.3|19977.7|19887.7|19972.2|19882.2|37
1656523070000|2022-06-29 17:17:50|19979.6|19889.6|19970.5|19880.5|19980|19890|19970.5|19880.5|38
1656523080000|2022-06-29 17:18:00|19971.4|19881.4|19972|19882|19978.4|19888.4|19969.6|19879.6|30
1656523090000|2022-06-29 17:18:10|19969.9|19879.9|19973.8|19883.8|19977.4|19887.4|19969.2|19879.2|39
1656523100000|2022-06-29 17:18:20|19973.9|19883.9|19987.6|19897.6|19996.4|19906.4|19973.9|19883.9|36
1656523110000|2022-06-29 17:18:30|19990.1|19900.1|19987.3|19897.3|19991.2|19901.2|19985.6|19895.6|30
1656523120000|2022-06-29 17:18:40|19986.8|19896.8|19987.2|19897.2|19988.8|19898.8|19982|19892|37
1656523130000|2022-06-29 17:18:50|19987.6|19897.6|19986.8|19896.8|19992.7|19902.7|19981.1|19891.1|33
1656523140000|2022-06-29 17:19:00|19985.1|19895.1|19976.3|19886.3|19985.1|19895.1|19972.9|19882.9|39
1656523150000|2022-06-29 17:19:10|19976.1|19886.1|19970.9|19880.9|19976.8|19886.8|19969.9|19879.9|37
1656523160000|2022-06-29 17:19:20|19971.2|19881.2|19967.2|19877.2|19971.4|19881.4|19965.1|19875.1|35
1656523170000|2022-06-29 17:19:30|19967.6|19877.6|19970.6|19880.6|19970.6|19880.6|19967.6|19877.6|33
1656523180000|2022-06-29 17:19:40|19972.3|19882.3|19981.5|19891.5|19981.8|19891.8|19971.8|19881.8|36
1656523190000|2022-06-29 17:19:50|19980.5|19890.5|19991.7|19901.7|19992.4|19902.4|19979.3|19889.3|38
1656523200000|2022-06-29 17:20:00|19993.6|19903.6|19981.7|19891.7|19993.6|19903.6|19981.7|19891.7|36
1656523210000|2022-06-29 17:20:10|19983.6|19893.6|19984.5|19894.5|19987|19897|19980.6|19890.6|24
1656523220000|2022-06-29 17:20:20|19984.4|19894.4|19988|19898|19995.4|19905.4|19978.4|19888.4|28
1656523230000|2022-06-29 17:20:30|19988.5|19898.5|19982.9|19892.9|19991.3|19901.3|19982.4|19892.4|36
1656523240000|2022-06-29 17:20:40|19983.9|19893.9|19986|19896|19989|19899|19983.5|19893.5|30
1656523250000|2022-06-29 17:20:50|19985.3|19895.3|19995.2|19905.2|19995.6|19905.6|19984.7|19894.7|32
1656523260000|2022-06-29 17:21:00|19995.4|19905.4|19990.7|19900.7|19999.4|19909.4|19983.9|19893.9|29
1656523270000|2022-06-29 17:21:10|19991.5|19901.5|19990.6|19900.6|19995.7|19905.7|19988.3|19898.3|32
1656523280000|2022-06-29 17:21:20|19990.5|19900.5|19990|19900|19994.1|19904.1|19987.6|19897.6|31
1656523290000|2022-06-29 17:21:30|19989.9|19899.9|19992.6|19902.6|19994.1|19904.1|19989.1|19899.1|29
1656523300000|2022-06-29 17:21:40|19993.8|19903.8|20000.6|19910.6|20000.6|19910.6|19988.7|19898.7|31
1656523310000|2022-06-29 17:21:50|20001|19911|20012.1|19922.1|20013.5|19923.5|19999.2|19909.2|32
1656523320000|2022-06-29 17:22:00|20010.7|19920.7|20009|19919|20015.4|19925.4|20007.5|19917.5|36
1656523330000|2022-06-29 17:22:10|20008.6|19918.6|20008.4|19918.4|20014.6|19924.6|20006.4|19916.4|37
1656523340000|2022-06-29 17:22:20|20006.7|19916.7|20012.6|19922.6|20012.7|19922.7|20000.8|19910.8|37
1656523350000|2022-06-29 17:22:30|20012.9|19922.9|20011.8|19921.8|20013.6|19923.6|20009.3|19919.3|33
1656523360000|2022-06-29 17:22:40|20012.6|19922.6|20014.2|19924.2|20017.9|19927.9|20011.9|19921.9|37
1656523370000|2022-06-29 17:22:50|20013.6|19923.6|20033.9|19943.9|20035.9|19945.9|20013.6|19923.6|36
1656523380000|2022-06-29 17:23:00|20035.2|19945.2|20034.5|19944.5|20040.7|19950.7|20032.1|19942.1|37
1656523390000|2022-06-29 17:23:10|20033|19943|20030.9|19940.9|20042.9|19952.9|20030.9|19940.9|30
1656523400000|2022-06-29 17:23:20|20030.8|19940.8|20025.5|19935.5|20034.4|19944.4|20024.3|19934.3|36
1656523410000|2022-06-29 17:23:30|20029.4|19939.4|20027.3|19937.3|20030.1|19940.1|20022.2|19932.2|24
1656523420000|2022-06-29 17:23:40|20027.4|19937.4|20017.3|19927.3|20027.4|19937.4|20016.1|19926.1|30
1656523430000|2022-06-29 17:23:50|20021.7|19931.7|20018.5|19928.5|20021.7|19931.7|20016.9|19926.9|30
1656523440000|2022-06-29 17:24:00|20019.1|19929.1|20018.3|19928.3|20024.7|19934.7|20016.8|19926.8|31
1656523450000|2022-06-29 17:24:10|20018.4|19928.4|20020.2|19930.2|20021.7|19931.7|20017.3|19927.3|22
1656523460000|2022-06-29 17:24:20|20020.1|19930.1|20018.7|19928.7|20023.6|19933.6|20018|19928|26
1656523470000|2022-06-29 17:24:30|20018.3|19928.3|20016.6|19926.6|20020.8|19930.8|20016.6|19926.6|27
1656523480000|2022-06-29 17:24:40|20017.3|19927.3|20017.2|19927.2|20019.7|19929.7|20016.3|19926.3|25
1656523490000|2022-06-29 17:24:50|20017.1|19927.1|20016|19926|20019.6|19929.6|20014.8|19924.8|28
1656523500000|2022-06-29 17:25:00|20016.4|19926.4|20010.3|19920.3|20021.2|19931.2|20007.3|19917.3|25
1656523510000|2022-06-29 17:25:10|20015.7|19925.7|20015.4|19925.4|20018.1|19928.1|20010|19920|29
1656523520000|2022-06-29 17:25:20|20015.6|19925.6|20015.6|19925.6|20022.3|19932.3|20012.3|19922.3|23
1656523530000|2022-06-29 17:25:30|20014.6|19924.6|20018.5|19928.5|20019.6|19929.6|20008.7|19918.7|31
1656523540000|2022-06-29 17:25:40|20018.3|19928.3|20017.5|19927.5|20020.9|19930.9|20016.5|19926.5|29
1656523550000|2022-06-29 17:25:50|20017.7|19927.7|20021.3|19931.3|20025.3|19935.3|20016.8|19926.8|26
1656523560000|2022-06-29 17:26:00|20019.8|19929.8|20015.2|19925.2|20022.2|19932.2|20014.7|19924.7|30
1656523570000|2022-06-29 17:26:10|20015|19925|20012.8|19922.8|20016.1|19926.1|20012.8|19922.8|28
1656523580000|2022-06-29 17:26:20|20013.9|19923.9|20014.3|19924.3|20015.4|19925.4|20012.8|19922.8|23
1656523590000|2022-06-29 17:26:30|20013.4|19923.4|20014|19924|20015|19925|20013|19923|20
1656523600000|2022-06-29 17:26:40|20014.8|19924.8|20016|19926|20017.8|19927.8|20013.9|19923.9|21
1656523610000|2022-06-29 17:26:50|20016.2|19926.2|20021.4|19931.4|20021.8|19931.8|20016.2|19926.2|28
1656523620000|2022-06-29 17:27:00|20021.5|19931.5|20020.2|19930.2|20025.5|19935.5|20019.3|19929.3|23
1656523630000|2022-06-29 17:27:10|20020.5|19930.5|20030.3|19940.3|20031.2|19941.2|20020.5|19930.5|30
1656523640000|2022-06-29 17:27:20|20030.4|19940.4|20020.7|19930.7|20030.5|19940.5|20018.6|19928.6|32
1656523650000|2022-06-29 17:27:30|20021.3|19931.3|20018|19928|20027|19937|20016.8|19926.8|25
1656523660000|2022-06-29 17:27:40|20016|19926|19999.8|19909.8|20017.8|19927.8|19998.3|19908.3|30
1656523670000|2022-06-29 17:27:50|19998.1|19908.1|19999.3|19909.3|20002.1|19912.1|19996.9|19906.9|27
1656523680000|2022-06-29 17:28:00|20000.2|19910.2|19987.1|19897.1|20003.1|19913.1|19987.1|19897.1|23
1656523690000|2022-06-29 17:28:10|19987.6|19897.6|19989|19899|19991.6|19901.6|19985.4|19895.4|37
1656523700000|2022-06-29 17:28:20|19989.3|19899.3|19989|19899|19995|19905|19988.2|19898.2|36
1656523710000|2022-06-29 17:28:30|19988.9|19898.9|19989.9|19899.9|19991.8|19901.8|19988.6|19898.6|32
1656523720000|2022-06-29 17:28:40|19989.5|19899.5|20013.8|19923.8|20017.2|19927.2|19989.5|19899.5|36
1656523730000|2022-06-29 17:28:50|20013.6|19923.6|20027.8|19937.8|20031.7|19941.7|20012.4|19922.4|35
1656523740000|2022-06-29 17:29:00|20025.6|19935.6|20027.7|19937.7|20032.6|19942.6|20024.8|19934.8|34
1656523750000|2022-06-29 17:29:10|20026.8|19936.8|20032.7|19942.7|20035.3|19945.3|20026.8|19936.8|27
1656523760000|2022-06-29 17:29:20|20033.9|19943.9|20035.7|19945.7|20037.8|19947.8|20029.3|19939.3|29
1656523770000|2022-06-29 17:29:30|20029.6|19939.6|20047.7|19957.7|20049.7|19959.7|20029.6|19939.6|37
1656523780000|2022-06-29 17:29:40|20045.6|19955.6|20049|19959|20049.5|19959.5|20037.3|19947.3|33
1656523790000|2022-06-29 17:29:50|20042.8|19952.8|20040.5|19950.5|20044.9|19954.9|20040.5|19950.5|31
1656523800000|2022-06-29 17:30:00|20041.6|19951.6|20044.5|19954.5|20044.5|19954.5|20035.7|19945.7|32
1656523810000|2022-06-29 17:30:10|20041.5|19951.5|20027.2|19937.2|20043.1|19953.1|20027.2|19937.2|25
1656523820000|2022-06-29 17:30:20|20028.4|19938.4|20008.8|19918.8|20028.7|19938.7|20001.9|19911.9|37
1656523830000|2022-06-29 17:30:30|20008.9|19918.9|20011.2|19921.2|20013.2|19923.2|20006.8|19916.8|30
1656523840000|2022-06-29 17:30:40|20011.9|19921.9|20023.3|19933.3|20023.8|19933.8|20009.6|19919.6|37
1656523850000|2022-06-29 17:30:50|20023.7|19933.7|20030.4|19940.4|20033.1|19943.1|20022.9|19932.9|35
1656523860000|2022-06-29 17:31:00|20032.8|19942.8|20023.6|19933.6|20036.4|19946.4|20021.8|19931.8|35
1656523870000|2022-06-29 17:31:10|20019.5|19929.5|20019.1|19929.1|20025.1|19935.1|20011|19921|32
1656523880000|2022-06-29 17:31:20|20018.9|19928.9|20010.1|19920.1|20025|19935|20008.9|19918.9|38
1656523890000|2022-06-29 17:31:30|20011|19921|20007.9|19917.9|20011.7|19921.7|20006.8|19916.8|29
1656523900000|2022-06-29 17:31:40|20007.5|19917.5|20013.5|19923.5|20014.3|19924.3|20007|19917|34
1656523910000|2022-06-29 17:31:50|20013.1|19923.1|20013.2|19923.2|20015.3|19925.3|20006.9|19916.9|29
1656523920000|2022-06-29 17:32:00|20008.9|19918.9|20011.3|19921.3|20017.6|19927.6|20004.3|19914.3|32
1656523930000|2022-06-29 17:32:10|20007.5|19917.5|20007.8|19917.8|20010.8|19920.8|20005|19915|24
1656523940000|2022-06-29 17:32:20|20003|19913|20006.7|19916.7|20008.5|19918.5|19999.5|19909.5|26
1656523950000|2022-06-29 17:32:30|20009.5|19919.5|20014.7|19924.7|20020.2|19930.2|20006.8|19916.8|24
1656523960000|2022-06-29 17:32:40|20009.4|19919.4|20010.3|19920.3|20012.9|19922.9|20006.8|19916.8|22
1656523970000|2022-06-29 17:32:50|20009.5|19919.5|20015.8|19925.8|20018|19928|20009.5|19919.5|34
1656523980000|2022-06-29 17:33:00|20017.9|19927.9|20017.8|19927.8|20024.5|19934.5|20014.1|19924.1|29
1656523990000|2022-06-29 17:33:10|20018|19928|20013.9|19923.9|20018.1|19928.1|20010.3|19920.3|31
1656524000000|2022-06-29 17:33:20|20014.1|19924.1|20020.9|19930.9|20031.2|19941.2|20012.7|19922.7|30
1656524010000|2022-06-29 17:33:30|20021.1|19931.1|20024.9|19934.9|20032.3|19942.3|20020.5|19930.5|24
1656524020000|2022-06-29 17:33:40|20025.1|19935.1|20025.7|19935.7|20032|19942|20024.8|19934.8|23
1656524030000|2022-06-29 17:33:50|20025.8|19935.8|20017.4|19927.4|20025.9|19935.9|20013.5|19923.5|36
1656524040000|2022-06-29 17:34:00|20018.3|19928.3|20017.7|19927.7|20025.1|19935.1|20017.3|19927.3|34
1656524050000|2022-06-29 17:34:10|20017.3|19927.3|20017.8|19927.8|20019.3|19929.3|20014.6|19924.6|31
1656524060000|2022-06-29 17:34:20|20017.6|19927.6|20012.4|19922.4|20017.6|19927.6|20011|19921|24
1656524070000|2022-06-29 17:34:30|20011.3|19921.3|20015|19925|20015.7|19925.7|20010.7|19920.7|21
1656524080000|2022-06-29 17:34:40|20011.5|19921.5|20029.9|19939.9|20032.1|19942.1|20011.5|19921.5|30
1656524090000|2022-06-29 17:34:50|20024.6|19934.6|20021.4|19931.4|20032.8|19942.8|20021.4|19931.4|25
1656524100000|2022-06-29 17:35:00|20020.9|19930.9|20034.3|19944.3|20039.6|19949.6|20020.9|19930.9|30
1656524110000|2022-06-29 17:35:10|20034.5|19944.5|20025.5|19935.5|20036.8|19946.8|20024.1|19934.1|33
1656524120000|2022-06-29 17:35:20|20021.6|19931.6|20018.5|19928.5|20025|19935|20018|19928|27
1656524130000|2022-06-29 17:35:30|20019.6|19929.6|20016.2|19926.2|20021.7|19931.7|20013.6|19923.6|35
1656524140000|2022-06-29 17:35:40|20015.1|19925.1|20009.2|19919.2|20015.4|19925.4|20007.5|19917.5|22
1656524150000|2022-06-29 17:35:50|20009.4|19919.4|20008.3|19918.3|20010.9|19920.9|20008|19918|29
1656524160000|2022-06-29 17:36:00|20008.5|19918.5|20011.1|19921.1|20011.4|19921.4|20008.3|19918.3|28
1656524170000|2022-06-29 17:36:10|20010|19920|20008.8|19918.8|20011.9|19921.9|20005.9|19915.9|21
1656524180000|2022-06-29 17:36:20|20011|19921|20014.6|19924.6|20016|19926|20006.1|19916.1|29
1656524190000|2022-06-29 17:36:30|20014.4|19924.4|20015.6|19925.6|20019.8|19929.8|20013.2|19923.2|29
1656524200000|2022-06-29 17:36:40|20014.4|19924.4|20022.3|19932.3|20026.7|19936.7|20011.7|19921.7|32
1656524210000|2022-06-29 17:36:50|20023.6|19933.6|20020|19930|20025.7|19935.7|20017.6|19927.6|30
1656524220000|2022-06-29 17:37:00|20021.6|19931.6|20017.5|19927.5|20024.2|19934.2|20017.1|19927.1|24
1656524230000|2022-06-29 17:37:10|20018.5|19928.5|20016.8|19926.8|20018.5|19928.5|20011.9|19921.9|28
1656524240000|2022-06-29 17:37:20|20016.7|19926.7|20013.7|19923.7|20016.8|19926.8|20010|19920|23
1656524250000|2022-06-29 17:37:30|20013.8|19923.8|20009.8|19919.8|20014.8|19924.8|20009.3|19919.3|27
1656524260000|2022-06-29 17:37:40|20009.9|19919.9|20009.8|19919.8|20011|19921|20008.6|19918.6|23
1656524270000|2022-06-29 17:37:50|20009.9|19919.9|20017.5|19927.5|20017.5|19927.5|20005.9|19915.9|35
1656524280000|2022-06-29 17:38:00|20017.6|19927.6|20012.4|19922.4|20019.3|19929.3|20005.4|19915.4|32
1656524290000|2022-06-29 17:38:10|20012|19922|20009.5|19919.5|20013.9|19923.9|20009.5|19919.5|15
1656524300000|2022-06-29 17:38:20|20009.4|19919.4|20006.4|19916.4|20009.7|19919.7|20006.3|19916.3|14
1656524310000|2022-06-29 17:38:30|20007.1|19917.1|20005|19915|20011.7|19921.7|20005|19915|27
1656524320000|2022-06-29 17:38:40|20005.2|19915.2|20005.6|19915.6|20011.2|19921.2|20004.7|19914.7|12
1656524330000|2022-06-29 17:38:50|20004.8|19914.8|20003.9|19913.9|20011.2|19921.2|20000.7|19910.7|17
1656524340000|2022-06-29 17:39:00|20004.7|19914.7|20000|19910|20004.7|19914.7|19999.2|19909.2|21
1656524350000|2022-06-29 17:39:10|20000.7|19910.7|19994|19904|20000.7|19910.7|19984.1|19894.1|26
1656524360000|2022-06-29 17:39:20|19994.7|19904.7|19994|19904|19995.3|19905.3|19989.6|19899.6|30
1656524370000|2022-06-29 17:39:30|19994.4|19904.4|19996.4|19906.4|19997.5|19907.5|19992|19902|30
1656524380000|2022-06-29 17:39:40|19996.9|19906.9|19997.3|19907.3|20000.4|19910.4|19991.1|19901.1|36
1656524390000|2022-06-29 17:39:50|19999.1|19909.1|20014.5|19924.5|20014.5|19924.5|19997.5|19907.5|36
1656524400000|2022-06-29 17:40:00|20012.4|19922.4|20012.3|19922.3|20016.4|19926.4|20001.3|19911.3|35
1656524410000|2022-06-29 17:40:10|20013.8|19923.8|20006.8|19916.8|20022.4|19932.4|19998.3|19908.3|35
1656524420000|2022-06-29 17:40:20|20008.4|19918.4|20000.7|19910.7|20015.3|19925.3|19998.3|19908.3|34
1656524430000|2022-06-29 17:40:30|20002.7|19912.7|20003.5|19913.5|20005.3|19915.3|19999.2|19909.2|33
1656524440000|2022-06-29 17:40:40|20003.4|19913.4|20004.9|19914.9|20009.3|19919.3|20003.4|19913.4|30
1656524450000|2022-06-29 17:40:50|20006.9|19916.9|20013.2|19923.2|20014.6|19924.6|20005.1|19915.1|36
1656524460000|2022-06-29 17:41:00|20015.2|19925.2|20016.6|19926.6|20026.2|19936.2|20015.2|19925.2|33
1656524470000|2022-06-29 17:41:10|20015.7|19925.7|20014.7|19924.7|20017.6|19927.6|20009.2|19919.2|32
1656524480000|2022-06-29 17:41:20|20015|19925|20021.1|19931.1|20022.1|19932.1|20013.4|19923.4|32
1656524490000|2022-06-29 17:41:30|20020.9|19930.9|20019.3|19929.3|20026.9|19936.9|20018.4|19928.4|30
1656524500000|2022-06-29 17:41:40|20021|19931|20027.7|19937.7|20032.2|19942.2|20017.9|19927.9|33
1656524510000|2022-06-29 17:41:50|20025.7|19935.7|20034.8|19944.8|20035.2|19945.2|20024.3|19934.3|37
1656524520000|2022-06-29 17:42:00|20034.2|19944.2|20027.8|19937.8|20035.3|19945.3|20021.8|19931.8|34
1656524530000|2022-06-29 17:42:10|20026|19936|20035|19945|20036.5|19946.5|20023.5|19933.5|28
1656524540000|2022-06-29 17:42:20|20034.8|19944.8|20037.1|19947.1|20037.4|19947.4|20034.2|19944.2|33
1656524550000|2022-06-29 17:42:30|20037.3|19947.3|20030.9|19940.9|20037.3|19947.3|20029.8|19939.8|30
1656524560000|2022-06-29 17:42:40|20031.6|19941.6|20034.5|19944.5|20036.5|19946.5|20029.6|19939.6|27
1656524570000|2022-06-29 17:42:50|20033.6|19943.6|20042.5|19952.5|20043.5|19953.5|20033.6|19943.6|27
1656524580000|2022-06-29 17:43:00|20042.6|19952.6|20043.6|19953.6|20048.1|19958.1|20039|19949|35
1656524590000|2022-06-29 17:43:10|20043.7|19953.7|20038.2|19948.2|20043.7|19953.7|20038.1|19948.1|27
1656524600000|2022-06-29 17:43:20|20038.1|19948.1|20045.6|19955.6|20045.6|19955.6|20038.1|19948.1|25
1656524610000|2022-06-29 17:43:30|20043.2|19953.2|20048|19958|20053.3|19963.3|20039.7|19949.7|28
1656524620000|2022-06-29 17:43:40|20048.7|19958.7|20048.8|19958.8|20049.6|19959.6|20047.4|19957.4|28
1656524630000|2022-06-29 17:43:50|20056.3|19966.3|20060.1|19970.1|20060.1|19970.1|20051.2|19961.2|33
1656524640000|2022-06-29 17:44:00|20059.8|19969.8|20052.5|19962.5|20059.8|19969.8|20048.9|19958.9|32
1656524650000|2022-06-29 17:44:10|20052.1|19962.1|20057.2|19967.2|20058.1|19968.1|20051.8|19961.8|34
1656524660000|2022-06-29 17:44:20|20056.7|19966.7|20055.6|19965.6|20057|19967|20050.7|19960.7|25
1656524670000|2022-06-29 17:44:30|20055|19965|20054.8|19964.8|20059.8|19969.8|20050|19960|30
1656524680000|2022-06-29 17:44:40|20054.6|19964.6|20057.7|19967.7|20058.4|19968.4|20053.1|19963.1|23
1656524690000|2022-06-29 17:44:50|20054.9|19964.9|20059.5|19969.5|20061.1|19971.1|20052.1|19962.1|27
1656524700000|2022-06-29 17:45:00|20058.9|19968.9|20059.8|19969.8|20065.7|19975.7|20058.3|19968.3|36
1656524710000|2022-06-29 17:45:10|20059.9|19969.9|20056.8|19966.8|20061.5|19971.5|20055.7|19965.7|36
1656524720000|2022-06-29 17:45:20|20056.9|19966.9|20055|19965|20059.6|19969.6|20054.4|19964.4|28
1656524730000|2022-06-29 17:45:30|20055.1|19965.1|20045.8|19955.8|20061.7|19971.7|20045.8|19955.8|21
1656524740000|2022-06-29 17:45:40|20049|19959|20048.8|19958.8|20053.4|19963.4|20046.5|19956.5|36
1656524750000|2022-06-29 17:45:50|20047.4|19957.4|20039.2|19949.2|20047.9|19957.9|20039.1|19949.1|25
1656524760000|2022-06-29 17:46:00|20039.6|19949.6|20039.3|19949.3|20040.7|19950.7|20035.1|19945.1|14
1656524770000|2022-06-29 17:46:10|20039.5|19949.5|20036.4|19946.4|20041.6|19951.6|20033.4|19943.4|27
1656524780000|2022-06-29 17:46:20|20036.6|19946.6|20037.6|19947.6|20037.6|19947.6|20034.6|19944.6|27
1656524790000|2022-06-29 17:46:30|20037.3|19947.3|20048.8|19958.8|20048.8|19958.8|20037.3|19947.3|20
1656524800000|2022-06-29 17:46:40|20046.6|19956.6|20045.4|19955.4|20046.7|19956.7|20042.1|19952.1|25
1656524810000|2022-06-29 17:46:50|20045.2|19955.2|20045.4|19955.4|20047.4|19957.4|20044|19954|20
1656524820000|2022-06-29 17:47:00|20046.8|19956.8|20048.5|19958.5|20049.2|19959.2|20044.5|19954.5|21
1656524830000|2022-06-29 17:47:10|20047.2|19957.2|20051.7|19961.7|20055.6|19965.6|20043.9|19953.9|32
1656524840000|2022-06-29 17:47:20|20051.4|19961.4|20046.8|19956.8|20055.6|19965.6|20044.6|19954.6|36
1656524850000|2022-06-29 17:47:30|20047.2|19957.2|20050.5|19960.5|20051.3|19961.3|20046.6|19956.6|26
1656524860000|2022-06-29 17:47:40|20050.6|19960.6|20051.1|19961.1|20051.1|19961.1|20047.8|19957.8|21
1656524870000|2022-06-29 17:47:50|20051|19961|20051.9|19961.9|20056.8|19966.8|20050.1|19960.1|22
1656524880000|2022-06-29 17:48:00|20049.2|19959.2|20050|19960|20051.7|19961.7|20047.3|19957.3|25
1656524890000|2022-06-29 17:48:10|20050.1|19960.1|20046.5|19956.5|20057|19967|20045|19955|29
1656524900000|2022-06-29 17:48:20|20037.9|19947.9|20042.5|19952.5|20046.8|19956.8|20037.9|19947.9|21
1656524910000|2022-06-29 17:48:30|20042.1|19952.1|20048.8|19958.8|20053.5|19963.5|20042.1|19952.1|32
1656524920000|2022-06-29 17:48:40|20049.5|19959.5|20056.6|19966.6|20056.9|19966.9|20049.2|19959.2|28
1656524930000|2022-06-29 17:48:50|20056.4|19966.4|20052.2|19962.2|20056.9|19966.9|20050.9|19960.9|30
1656524940000|2022-06-29 17:49:00|20052.1|19962.1|20056.8|19966.8|20056.8|19966.8|20049.1|19959.1|34
1656524950000|2022-06-29 17:49:10|20049.8|19959.8|20050.5|19960.5|20053.9|19963.9|20049.8|19959.8|27
1656524960000|2022-06-29 17:49:20|20052|19962|20051.4|19961.4|20056.7|19966.7|20050.2|19960.2|25
1656524970000|2022-06-29 17:49:30|20048.1|19958.1|20049.3|19959.3|20052.7|19962.7|20042.6|19952.6|33
1656524980000|2022-06-29 17:49:40|20047.5|19957.5|20049|19959|20052.1|19962.1|20047.1|19957.1|30
1656524990000|2022-06-29 17:49:50|20049.2|19959.2|20047.7|19957.7|20049.2|19959.2|20047.4|19957.4|15
1656525000000|2022-06-29 17:50:00|20047.9|19957.9|20051.5|19961.5|20060.4|19970.4|20047.9|19957.9|30
1656525010000|2022-06-29 17:50:10|20047.7|19957.7|20048.1|19958.1|20052.3|19962.3|20046.5|19956.5|20
1656525020000|2022-06-29 17:50:20|20046.7|19956.7|20046.8|19956.8|20048.9|19958.9|20046.6|19956.6|22
1656525030000|2022-06-29 17:50:30|20046.6|19956.6|20048.8|19958.8|20049.1|19959.1|20046.6|19956.6|17
1656525040000|2022-06-29 17:50:40|20048.7|19958.7|20054.3|19964.3|20054.4|19964.4|20046.7|19956.7|24
1656525050000|2022-06-29 17:50:50|20053.5|19963.5|20056.7|19966.7|20061.2|19971.2|20053.4|19963.4|30
1656525060000|2022-06-29 17:51:00|20057.4|19967.4|20059.3|19969.3|20059.3|19969.3|20054.9|19964.9|32
1656525070000|2022-06-29 17:51:10|20057.9|19967.9|20059|19969|20061.7|19971.7|20055.3|19965.3|33
1656525080000|2022-06-29 17:51:20|20058.7|19968.7|20058.6|19968.6|20062.5|19972.5|20057.9|19967.9|26
1656525090000|2022-06-29 17:51:30|20060|19970|20060|19970|20062.2|19972.2|20057.4|19967.4|20
1656525100000|2022-06-29 17:51:40|20058|19968|20062.1|19972.1|20063.4|19973.4|20057|19967|29
1656525110000|2022-06-29 17:51:50|20062.3|19972.3|20058.6|19968.6|20062.3|19972.3|20057.5|19967.5|30
1656525120000|2022-06-29 17:52:00|20058.7|19968.7|20053.6|19963.6|20061.4|19971.4|20053.6|19963.6|24
1656525130000|2022-06-29 17:52:10|20056.2|19966.2|20056.3|19966.3|20058.9|19968.9|20056.2|19966.2|28
1656525140000|2022-06-29 17:52:20|20058.7|19968.7|20060.2|19970.2|20060.7|19970.7|20058|19968|26
1656525150000|2022-06-29 17:52:30|20060.4|19970.4|20059.8|19969.8|20062.2|19972.2|20058.6|19968.6|17
1656525160000|2022-06-29 17:52:40|20060.3|19970.3|20060.7|19970.7|20060.8|19970.8|20057.2|19967.2|20
1656525170000|2022-06-29 17:52:50|20060.6|19970.6|20060.6|19970.6|20060.8|19970.8|20060.3|19970.3|14
1656525180000|2022-06-29 17:53:00|20060.5|19970.5|20058|19968|20060.6|19970.6|20054.5|19964.5|22
1656525190000|2022-06-29 17:53:10|20054.6|19964.6|20054.7|19964.7|20058.4|19968.4|20053.6|19963.6|24
1656525200000|2022-06-29 17:53:20|20055.8|19965.8|20054.1|19964.1|20056.7|19966.7|20053.9|19963.9|12
1656525210000|2022-06-29 17:53:30|20053.9|19963.9|20054.3|19964.3|20055.7|19965.7|20053.9|19963.9|21
1656525220000|2022-06-29 17:53:40|20054.4|19964.4|20054.1|19964.1|20054.9|19964.9|20053.5|19963.5|15
1656525230000|2022-06-29 17:53:50|20054.9|19964.9|20054|19964|20055.3|19965.3|20053.6|19963.6|16
1656525240000|2022-06-29 17:54:00|20054.8|19964.8|20057.6|19967.6|20057.6|19967.6|20054.8|19964.8|22
1656525250000|2022-06-29 17:54:10|20058.6|19968.6|20059.4|19969.4|20060|19970|20058.2|19968.2|22
1656525260000|2022-06-29 17:54:20|20059.1|19969.1|20060.1|19970.1|20062.1|19972.1|20057.7|19967.7|26
1656525270000|2022-06-29 17:54:30|20060.2|19970.2|20062.3|19972.3|20062.3|19972.3|20058.3|19968.3|20
1656525280000|2022-06-29 17:54:40|20062|19972|20058.3|19968.3|20062|19972|20056|19966|19
1656525290000|2022-06-29 17:54:50|20058.4|19968.4|20060.9|19970.9|20060.9|19970.9|20056.6|19966.6|21
1656525300000|2022-06-29 17:55:00|20060.8|19970.8|20063.1|19973.1|20063.1|19973.1|20059.8|19969.8|23
1656525310000|2022-06-29 17:55:10|20062.4|19972.4|20081.4|19991.4|20091.3|20001.3|20062.4|19972.4|32
1656525320000|2022-06-29 17:55:20|20083|19993|20063.7|19973.7|20083|19993|20062.4|19972.4|31
1656525330000|2022-06-29 17:55:30|20063.8|19973.8|20059.9|19969.9|20067.5|19977.5|20053|19963|24
1656525340000|2022-06-29 17:55:40|20061.1|19971.1|20059.8|19969.8|20061.1|19971.1|20056.5|19966.5|24
1656525350000|2022-06-29 17:55:50|20059.2|19969.2|20062|19972|20062.9|19972.9|20056.7|19966.7|33
1656525360000|2022-06-29 17:56:00|20062.7|19972.7|20070.5|19980.5|20070.5|19980.5|20055.8|19965.8|26
1656525370000|2022-06-29 17:56:10|20070.9|19980.9|20074.8|19984.8|20075|19985|20069.1|19979.1|25
1656525380000|2022-06-29 17:56:20|20074.1|19984.1|20061.4|19971.4|20074.1|19984.1|20057.6|19967.6|23
1656525390000|2022-06-29 17:56:30|20058.4|19968.4|20057.5|19967.5|20058.7|19968.7|20055.8|19965.8|17
1656525400000|2022-06-29 17:56:40|20058.2|19968.2|20057.8|19967.8|20064.9|19974.9|20056.9|19966.9|24
1656525410000|2022-06-29 17:56:50|20058.2|19968.2|20059.2|19969.2|20060.3|19970.3|20058|19968|16
1656525420000|2022-06-29 17:57:00|20058.6|19968.6|20065.3|19975.3|20065.3|19975.3|20058.6|19968.6|18
1656525430000|2022-06-29 17:57:10|20067.6|19977.6|20073.8|19983.8|20073.8|19983.8|20060.1|19970.1|30
1656525440000|2022-06-29 17:57:20|20067.5|19977.5|20063|19973|20070|19980|20062.9|19972.9|11
1656525450000|2022-06-29 17:57:30|20070|19980|20062.1|19972.1|20070|19980|20060.6|19970.6|14
1656525460000|2022-06-29 17:57:40|20063.1|19973.1|20070.6|19980.6|20070.8|19980.8|20063|19973|27
1656525470000|2022-06-29 17:57:50|20070.8|19980.8|20064.2|19974.2|20070.8|19980.8|20063.4|19973.4|24
1656525480000|2022-06-29 17:58:00|20064.5|19974.5|20065.1|19975.1|20067.3|19977.3|20063.6|19973.6|22
1656525490000|2022-06-29 17:58:10|20065.4|19975.4|20068.7|19978.7|20069.4|19979.4|20064.2|19974.2|25
1656525500000|2022-06-29 17:58:20|20067.5|19977.5|20076.2|19986.2|20090.6|20000.6|20067.5|19977.5|36
1656525510000|2022-06-29 17:58:30|20075.5|19985.5|20078.7|19988.7|20084.4|19994.4|20075.4|19985.4|33
1656525520000|2022-06-29 17:58:40|20078.2|19988.2|20099.6|20009.6|20103.4|20013.4|20078.2|19988.2|23
1656525530000|2022-06-29 17:58:50|20097.8|20007.8|20080.3|19990.3|20097.8|20007.8|20076.1|19986.1|24
1656525540000|2022-06-29 17:59:00|20080|19990|20088.5|19998.5|20091.6|20001.6|20078.7|19988.7|32
1656525550000|2022-06-29 17:59:10|20089.5|19999.5|20099.3|20009.3|20100.3|20010.3|20088.1|19998.1|31
1656525560000|2022-06-29 17:59:20|20099.2|20009.2|20095.4|20005.4|20099.9|20009.9|20090.1|20000.1|30
1656525570000|2022-06-29 17:59:30|20094.6|20004.6|20094.5|20004.5|20099.3|20009.3|20093.6|20003.6|36
1656525580000|2022-06-29 17:59:40|20094.4|20004.4|20100.6|20010.6|20103.7|20013.7|20093.6|20003.6|32
1656525590000|2022-06-29 17:59:50|20100.7|20010.7|20100.3|20010.3|20101.6|20011.6|20097.5|20007.5|25
1656525600000|2022-06-29 18:00:00|20105.6|20015.6|20104.9|20014.9|20116|20026|20102.8|20012.8|31
1656525610000|2022-06-29 18:00:10|20104|20014|20109.5|20019.5|20114.4|20024.4|20104|20014|20
1656525620000|2022-06-29 18:00:20|20108.6|20018.6|20105.6|20015.6|20112.1|20022.1|20103.9|20013.9|20
1656525630000|2022-06-29 18:00:30|20105.9|20015.9|20105.1|20015.1|20108.3|20018.3|20103.8|20013.8|30
1656525640000|2022-06-29 18:00:40|20104.9|20014.9|20106.1|20016.1|20107.8|20017.8|20103.8|20013.8|30
1656525650000|2022-06-29 18:00:50|20107.2|20017.2|20107.1|20017.1|20111.1|20021.1|20105.9|20015.9|26
1656525660000|2022-06-29 18:01:00|20107.2|20017.2|20104.9|20014.9|20109|20019|20104|20014|31
1656525670000|2022-06-29 18:01:10|20105.1|20015.1|20107.6|20017.6|20108.5|20018.5|20104.3|20014.3|27
1656525680000|2022-06-29 18:01:20|20107.7|20017.7|20109.8|20019.8|20109.8|20019.8|20100.6|20010.6|28
1656525690000|2022-06-29 18:01:30|20108.2|20018.2|20113.6|20023.6|20114.5|20024.5|20108.2|20018.2|30
1656525700000|2022-06-29 18:01:40|20113.8|20023.8|20110.5|20020.5|20113.8|20023.8|20110.3|20020.3|26
1656525710000|2022-06-29 18:01:50|20108.5|20018.5|20111.5|20021.5|20111.7|20021.7|20108.5|20018.5|24
1656525720000|2022-06-29 18:02:00|20111.8|20021.8|20128.8|20038.8|20135.3|20045.3|20111.8|20021.8|29
1656525730000|2022-06-29 18:02:10|20129.7|20039.7|20127.6|20037.6|20131.9|20041.9|20126.6|20036.6|25
1656525740000|2022-06-29 18:02:20|20129.5|20039.5|20141.8|20051.8|20141.8|20051.8|20126.6|20036.6|38
1656525750000|2022-06-29 18:02:30|20141.9|20051.9|20142|20052|20142.1|20052.1|20139.4|20049.4|34
1656525760000|2022-06-29 18:02:40|20141.7|20051.7|20144.4|20054.4|20147.9|20057.9|20141.3|20051.3|35
1656525770000|2022-06-29 18:02:50|20143.6|20053.6|20134.1|20044.1|20147.4|20057.4|20132.1|20042.1|33
1656525780000|2022-06-29 18:03:00|20133.9|20043.9|20131.6|20041.6|20134.9|20044.9|20130.8|20040.8|34
1656525790000|2022-06-29 18:03:10|20131.4|20041.4|20133.3|20043.3|20134.5|20044.5|20130.5|20040.5|30
1656525800000|2022-06-29 18:03:20|20133.4|20043.4|20137.7|20047.7|20143.1|20053.1|20133.3|20043.3|27
1656525810000|2022-06-29 18:03:30|20137.8|20047.8|20134.1|20044.1|20141.3|20051.3|20134.1|20044.1|33
1656525820000|2022-06-29 18:03:40|20132.3|20042.3|20131.6|20041.6|20136.2|20046.2|20131.2|20041.2|33
1656525830000|2022-06-29 18:03:50|20131.5|20041.5|20132.4|20042.4|20138|20048|20130.2|20040.2|35
1656525840000|2022-06-29 18:04:00|20133.7|20043.7|20135|20045|20139.5|20049.5|20129.7|20039.7|29
1656525850000|2022-06-29 18:04:10|20131.5|20041.5|20124.6|20034.6|20133.3|20043.3|20121.7|20031.7|32
1656525860000|2022-06-29 18:04:20|20125.1|20035.1|20124.6|20034.6|20125.6|20035.6|20122|20032|32
1656525870000|2022-06-29 18:04:30|20126.2|20036.2|20137.1|20047.1|20137.1|20047.1|20123.6|20033.6|35
1656525880000|2022-06-29 18:04:40|20132.7|20042.7|20126.8|20036.8|20139.1|20049.1|20126.7|20036.7|32
1656525890000|2022-06-29 18:04:50|20127.4|20037.4|20128.8|20038.8|20128.9|20038.9|20125|20035|28
1656525900000|2022-06-29 18:05:00|20129.2|20039.2|20142.3|20052.3|20142.3|20052.3|20129.2|20039.2|31
1656525910000|2022-06-29 18:05:10|20140.7|20050.7|20136.9|20046.9|20140.8|20050.8|20133.4|20043.4|18
1656525920000|2022-06-29 18:05:20|20136.4|20046.4|20129|20039|20136.9|20046.9|20119.9|20029.9|28
1656525930000|2022-06-29 18:05:30|20128.8|20038.8|20127.1|20037.1|20131.9|20041.9|20126.1|20036.1|26
1656525940000|2022-06-29 18:05:40|20127|20037|20126.1|20036.1|20128.4|20038.4|20125.5|20035.5|25
1656525950000|2022-06-29 18:05:50|20128.7|20038.7|20126.6|20036.6|20131.5|20041.5|20123.1|20033.1|28
1656525960000|2022-06-29 18:06:00|20126.7|20036.7|20126.2|20036.2|20127.4|20037.4|20120.5|20030.5|30
1656525970000|2022-06-29 18:06:10|20126.4|20036.4|20124.9|20034.9|20128.4|20038.4|20122.1|20032.1|20
1656525980000|2022-06-29 18:06:20|20125|20035|20127.7|20037.7|20127.8|20037.8|20122.3|20032.3|13
1656525990000|2022-06-29 18:06:30|20124.2|20034.2|20122.7|20032.7|20130.5|20040.5|20120.5|20030.5|25
1656526000000|2022-06-29 18:06:40|20122.6|20032.6|20125.2|20035.2|20125.2|20035.2|20122.6|20032.6|21
1656526010000|2022-06-29 18:06:50|20125.1|20035.1|20124.4|20034.4|20127|20037|20123.3|20033.3|16
1656526020000|2022-06-29 18:07:00|20124.2|20034.2|20121.2|20031.2|20124.2|20034.2|20118.7|20028.7|28
1656526030000|2022-06-29 18:07:10|20117.9|20027.9|20125|20035|20128.2|20038.2|20117.9|20027.9|22
1656526040000|2022-06-29 18:07:20|20124.2|20034.2|20125.2|20035.2|20129|20039|20121.8|20031.8|24
1656526050000|2022-06-29 18:07:30|20125.3|20035.3|20126.6|20036.6|20134.9|20044.9|20124.6|20034.6|16
1656526060000|2022-06-29 18:07:40|20125.7|20035.7|20119.4|20029.4|20138.4|20048.4|20113.1|20023.1|39
1656526070000|2022-06-29 18:07:50|20118.9|20028.9|20121.1|20031.1|20124.4|20034.4|20114.7|20024.7|29
1656526080000|2022-06-29 18:08:00|20123.2|20033.2|20124.4|20034.4|20131.8|20041.8|20119.9|20029.9|26
1656526090000|2022-06-29 18:08:10|20124.7|20034.7|20125.4|20035.4|20126.3|20036.3|20113.7|20023.7|24
1656526100000|2022-06-29 18:08:20|20122.5|20032.5|20125.8|20035.8|20129.3|20039.3|20122|20032|28
1656526110000|2022-06-29 18:08:30|20121.1|20031.1|20129|20039|20131.6|20041.6|20119.4|20029.4|29
1656526120000|2022-06-29 18:08:40|20129.6|20039.6|20130|20040|20133.9|20043.9|20129.2|20039.2|25
1656526130000|2022-06-29 18:08:50|20129.4|20039.4|20129.9|20039.9|20130.8|20040.8|20127.6|20037.6|21
1656526140000|2022-06-29 18:09:00|20131.2|20041.2|20126|20036|20131.5|20041.5|20126|20036|29
1656526150000|2022-06-29 18:09:10|20128.2|20038.2|20124.5|20034.5|20128.2|20038.2|20122.1|20032.1|21
1656526160000|2022-06-29 18:09:20|20124.6|20034.6|20125.4|20035.4|20126.7|20036.7|20123.9|20033.9|14
1656526170000|2022-06-29 18:09:30|20124.9|20034.9|20124.1|20034.1|20125.7|20035.7|20123.4|20033.4|16
1656526180000|2022-06-29 18:09:40|20124.2|20034.2|20124.1|20034.1|20126.8|20036.8|20120.9|20030.9|26
1656526190000|2022-06-29 18:09:50|20124.8|20034.8|20121.8|20031.8|20129.3|20039.3|20120.5|20030.5|21
1656526200000|2022-06-29 18:10:00|20121|20031|20121.4|20031.4|20122.2|20032.2|20119.3|20029.3|25
1656526210000|2022-06-29 18:10:10|20121.3|20031.3|20121|20031|20127.7|20037.7|20119.3|20029.3|15
1656526220000|2022-06-29 18:10:20|20122.3|20032.3|20119.2|20029.2|20122.3|20032.3|20113.8|20023.8|26
1656526230000|2022-06-29 18:10:30|20119.6|20029.6|20118.8|20028.8|20119.6|20029.6|20115.2|20025.2|20
1656526240000|2022-06-29 18:10:40|20118.7|20028.7|20118.4|20028.4|20121.7|20031.7|20115.2|20025.2|32
1656526250000|2022-06-29 18:10:50|20118.8|20028.8|20120.7|20030.7|20122.3|20032.3|20110.7|20020.7|28
1656526260000|2022-06-29 18:11:00|20120.2|20030.2|20125.5|20035.5|20125.8|20035.8|20117|20027|32
1656526270000|2022-06-29 18:11:10|20121.2|20031.2|20115.3|20025.3|20121.2|20031.2|20110.7|20020.7|24
1656526280000|2022-06-29 18:11:20|20110|20020|20119.6|20029.6|20119.6|20029.6|20110|20020|15
1656526290000|2022-06-29 18:11:30|20119|20029|20114.8|20024.8|20119.1|20029.1|20110.1|20020.1|29
1656526300000|2022-06-29 18:11:40|20114.9|20024.9|20116.5|20026.5|20117.1|20027.1|20110.3|20020.3|20
1656526310000|2022-06-29 18:11:50|20117.1|20027.1|20117.1|20027.1|20118.4|20028.4|20114.8|20024.8|24
1656526320000|2022-06-29 18:12:00|20119.8|20029.8|20119.1|20029.1|20126.1|20036.1|20116.2|20026.2|27
1656526330000|2022-06-29 18:12:10|20119.9|20029.9|20130.5|20040.5|20137.2|20047.2|20118.7|20028.7|30
1656526340000|2022-06-29 18:12:20|20130.7|20040.7|20142.8|20052.8|20142.8|20052.8|20123.4|20033.4|27
1656526350000|2022-06-29 18:12:30|20143|20053|20129.1|20039.1|20143|20053|20129.1|20039.1|25
1656526360000|2022-06-29 18:12:40|20128.5|20038.5|20130.3|20040.3|20134.2|20044.2|20128.4|20038.4|29
1656526370000|2022-06-29 18:12:50|20129.7|20039.7|20133.7|20043.7|20133.7|20043.7|20129.7|20039.7|28
1656526380000|2022-06-29 18:13:00|20132.9|20042.9|20134.4|20044.4|20136.1|20046.1|20132.4|20042.4|24
1656526390000|2022-06-29 18:13:10|20134.6|20044.6|20136.1|20046.1|20136.1|20046.1|20134.2|20044.2|16
1656526400000|2022-06-29 18:13:20|20133.4|20043.4|20134.2|20044.2|20138.1|20048.1|20132.4|20042.4|18
1656526410000|2022-06-29 18:13:30|20134.4|20044.4|20134.1|20044.1|20137.4|20047.4|20133.2|20043.2|14
1656526420000|2022-06-29 18:13:40|20133.4|20043.4|20137.5|20047.5|20138.7|20048.7|20132.5|20042.5|21
1656526430000|2022-06-29 18:13:50|20138|20048|20143.6|20053.6|20149.8|20059.8|20133.9|20043.9|30
1656526440000|2022-06-29 18:14:00|20132.5|20042.5|20135.9|20045.9|20143.9|20053.9|20131.4|20041.4|22
1656526450000|2022-06-29 18:14:10|20133.3|20043.3|20139.7|20049.7|20143.9|20053.9|20133.3|20043.3|14
1656526460000|2022-06-29 18:14:20|20141.2|20051.2|20135.6|20045.6|20141.5|20051.5|20135.6|20045.6|14
1656526470000|2022-06-29 18:14:30|20137.6|20047.6|20132.8|20042.8|20138|20048|20132.2|20042.2|19
1656526480000|2022-06-29 18:14:40|20133.8|20043.8|20136.8|20046.8|20137.6|20047.6|20133.8|20043.8|8
1656526490000|2022-06-29 18:14:50|20133.8|20043.8|20134.5|20044.5|20137.6|20047.6|20132.2|20042.2|20
1656526500000|2022-06-29 18:15:00|20133.9|20043.9|20127.5|20037.5|20135|20045|20126.4|20036.4|32
1656526510000|2022-06-29 18:15:10|20127.7|20037.7|20130.1|20040.1|20130.4|20040.4|20126.3|20036.3|25
1656526520000|2022-06-29 18:15:20|20129.2|20039.2|20133.5|20043.5|20137.3|20047.3|20126.3|20036.3|24
1656526530000|2022-06-29 18:15:30|20130.6|20040.6|20144|20054|20148|20058|20130.6|20040.6|34
1656526540000|2022-06-29 18:15:40|20145.4|20055.4|20150.8|20060.8|20153.6|20063.6|20144.5|20054.5|34
1656526550000|2022-06-29 18:15:50|20150|20060|20152.3|20062.3|20155|20065|20144.3|20054.3|24
1656526560000|2022-06-29 18:16:00|20150.6|20060.6|20144.3|20054.3|20150.6|20060.6|20140.2|20050.2|25
1656526570000|2022-06-29 18:16:10|20148.1|20058.1|20141.2|20051.2|20148.1|20058.1|20135.1|20045.1|26
1656526580000|2022-06-29 18:16:20|20141.9|20051.9|20137|20047|20142.9|20052.9|20135.1|20045.1|26
1656526590000|2022-06-29 18:16:30|20137.2|20047.2|20135|20045|20140.7|20050.7|20129.4|20039.4|29
1656526600000|2022-06-29 18:16:40|20135.3|20045.3|20129.1|20039.1|20135.4|20045.4|20123.2|20033.2|26
1656526610000|2022-06-29 18:16:50|20128.8|20038.8|20126.7|20036.7|20131.3|20041.3|20122|20032|31
1656526620000|2022-06-29 18:17:00|20126.5|20036.5|20130.7|20040.7|20131.3|20041.3|20125|20035|27
1656526630000|2022-06-29 18:17:10|20128.6|20038.6|20130.2|20040.2|20133.6|20043.6|20128.1|20038.1|24
1656526640000|2022-06-29 18:17:20|20121.5|20031.5|20120|20030|20127.5|20037.5|20119.6|20029.6|25
1656526650000|2022-06-29 18:17:30|20120.3|20030.3|20120.1|20030.1|20123.9|20033.9|20118.8|20028.8|26
1656526660000|2022-06-29 18:17:40|20119.3|20029.3|20121.4|20031.4|20130.8|20040.8|20119.3|20029.3|21
1656526670000|2022-06-29 18:17:50|20120|20030|20119.3|20029.3|20120.9|20030.9|20117.8|20027.8|17
1656526680000|2022-06-29 18:18:00|20119.2|20029.2|20117.2|20027.2|20119.2|20029.2|20114.1|20024.1|21
1656526690000|2022-06-29 18:18:10|20116.3|20026.3|20127.1|20037.1|20127.1|20037.1|20116.3|20026.3|36
1656526700000|2022-06-29 18:18:20|20123.3|20033.3|20123.5|20033.5|20126.6|20036.6|20120|20030|30
1656526710000|2022-06-29 18:18:30|20123.3|20033.3|20119.2|20029.2|20128.3|20038.3|20119.2|20029.2|24
1656526720000|2022-06-29 18:18:40|20119.1|20029.1|20121.9|20031.9|20123.3|20033.3|20115|20025|31
1656526730000|2022-06-29 18:18:50|20122.6|20032.6|20122.9|20032.9|20122.9|20032.9|20118.8|20028.8|29
1656526740000|2022-06-29 18:19:00|20122.8|20032.8|20123.1|20033.1|20124.5|20034.5|20115.3|20025.3|21
1656526750000|2022-06-29 18:19:10|20123.8|20033.8|20127.9|20037.9|20127.9|20037.9|20123|20033|20
1656526760000|2022-06-29 18:19:20|20127.5|20037.5|20121.6|20031.6|20127.9|20037.9|20121.5|20031.5|26
1656526770000|2022-06-29 18:19:30|20121.9|20031.9|20118.7|20028.7|20128|20038|20118.7|20028.7|25
1656526780000|2022-06-29 18:19:40|20118.6|20028.6|20119.3|20029.3|20122.8|20032.8|20117.6|20027.6|25
1656526790000|2022-06-29 18:19:50|20118.7|20028.7|20118.2|20028.2|20120.4|20030.4|20118.2|20028.2|22
1656526800000|2022-06-29 18:20:00|20118.3|20028.3|20110.9|20020.9|20120|20030|20106.4|20016.4|30
1656526810000|2022-06-29 18:20:10|20110.2|20020.2|20110|20020|20113.4|20023.4|20106.8|20016.8|32
1656526820000|2022-06-29 18:20:20|20110.9|20020.9|20110.7|20020.7|20117.5|20027.5|20107.1|20017.1|26
1656526830000|2022-06-29 18:20:30|20110.8|20020.8|20107.5|20017.5|20112.9|20022.9|20106.7|20016.7|28
1656526840000|2022-06-29 18:20:40|20107.6|20017.6|20105.2|20015.2|20107.6|20017.6|20103.7|20013.7|23
1656526850000|2022-06-29 18:20:50|20105.4|20015.4|20107.9|20017.9|20110|20020|20103.1|20013.1|32
1656526860000|2022-06-29 18:21:00|20107.3|20017.3|20103.5|20013.5|20107.9|20017.9|20102.9|20012.9|30
1656526870000|2022-06-29 18:21:10|20105.4|20015.4|20101.6|20011.6|20105.4|20015.4|20101.1|20011.1|28
1656526880000|2022-06-29 18:21:20|20101.7|20011.7|20103.6|20013.6|20104.1|20014.1|20101.4|20011.4|25
1656526890000|2022-06-29 18:21:30|20103.5|20013.5|20102|20012|20104.1|20014.1|20101.8|20011.8|18
1656526900000|2022-06-29 18:21:40|20100.8|20010.8|20098.7|20008.7|20103.2|20013.2|20095.3|20005.3|32
1656526910000|2022-06-29 18:21:50|20099.1|20009.1|20095.7|20005.7|20099.3|20009.3|20094.3|20004.3|28
1656526920000|2022-06-29 18:22:00|20095.5|20005.5|20097.1|20007.1|20097.7|20007.7|20094.9|20004.9|28
1656526930000|2022-06-29 18:22:10|20097|20007|20099.2|20009.2|20101.7|20011.7|20096.6|20006.6|21
1656526940000|2022-06-29 18:22:20|20097.3|20007.3|20094.7|20004.7|20098.8|20008.8|20093.4|20003.4|21
1656526950000|2022-06-29 18:22:30|20093.7|20003.7|20091.3|20001.3|20094.6|20004.6|20087.4|19997.4|26
1656526960000|2022-06-29 18:22:40|20091.9|20001.9|20092.7|20002.7|20092.7|20002.7|20086.1|19996.1|26
1656526970000|2022-06-29 18:22:50|20092.8|20002.8|20092|20002|20097|20007|20090.8|20000.8|28
1656526980000|2022-06-29 18:23:00|20094.7|20004.7|20092.4|20002.4|20096.5|20006.5|20089.6|19999.6|36
1656526990000|2022-06-29 18:23:10|20092.3|20002.3|20088.5|19998.5|20097|20007|20081.7|19991.7|31
1656527000000|2022-06-29 18:23:20|20088.7|19998.7|20080.2|19990.2|20089.5|19999.5|20080.2|19990.2|30
1656527010000|2022-06-29 18:23:30|20083.1|19993.1|20097.9|20007.9|20097.9|20007.9|20079.3|19989.3|32
1656527020000|2022-06-29 18:23:40|20095.7|20005.7|20093|20003|20095.7|20005.7|20088|19998|23
1656527030000|2022-06-29 18:23:50|20088.1|19998.1|20090.2|20000.2|20095.1|20005.1|20088.1|19998.1|18
1656527040000|2022-06-29 18:24:00|20089.9|19999.9|20096.3|20006.3|20096.7|20006.7|20082.6|19992.6|30
1656527050000|2022-06-29 18:24:10|20096.2|20006.2|20098.3|20008.3|20099.3|20009.3|20092.5|20002.5|33
1656527060000|2022-06-29 18:24:20|20098.6|20008.6|20099.2|20009.2|20101.8|20011.8|20089.9|19999.9|36
1656527070000|2022-06-29 18:24:30|20095.9|20005.9|20102.1|20012.1|20102.1|20012.1|20091|20001|34
1656527080000|2022-06-29 18:24:40|20100.6|20010.6|20092.5|20002.5|20101.4|20011.4|20092.5|20002.5|31
1656527090000|2022-06-29 18:24:50|20091.3|20001.3|20093.8|20003.8|20097.6|20007.6|20090.5|20000.5|25
1656527100000|2022-06-29 18:25:00|20093.7|20003.7|20097.9|20007.9|20103.1|20013.1|20093.4|20003.4|37
1656527110000|2022-06-29 18:25:10|20098.8|20008.8|20097.9|20007.9|20102.1|20012.1|20091.2|20001.2|31
1656527120000|2022-06-29 18:25:20|20100.2|20010.2|20105.2|20015.2|20107.6|20017.6|20100.2|20010.2|32
1656527130000|2022-06-29 18:25:30|20105.7|20015.7|20108.8|20018.8|20109.8|20019.8|20103.5|20013.5|33
1656527140000|2022-06-29 18:25:40|20108.9|20018.9|20105.7|20015.7|20109.3|20019.3|20105.7|20015.7|24
1656527150000|2022-06-29 18:25:50|20105.8|20015.8|20113.8|20023.8|20113.8|20023.8|20105.8|20015.8|24
1656527160000|2022-06-29 18:26:00|20108.2|20018.2|20108.1|20018.1|20112.1|20022.1|20106.6|20016.6|20
1656527170000|2022-06-29 18:26:10|20109.1|20019.1|20109.9|20019.9|20111.7|20021.7|20106.6|20016.6|28
1656527180000|2022-06-29 18:26:20|20109.8|20019.8|20126.2|20036.2|20126.2|20036.2|20109.1|20019.1|31
1656527190000|2022-06-29 18:26:30|20125.4|20035.4|20118.7|20028.7|20130.7|20040.7|20116.6|20026.6|33
1656527200000|2022-06-29 18:26:40|20119.3|20029.3|20120.9|20030.9|20125.1|20035.1|20118.3|20028.3|30
1656527210000|2022-06-29 18:26:50|20120.8|20030.8|20120.3|20030.3|20121.1|20031.1|20116.8|20026.8|35
1656527220000|2022-06-29 18:27:00|20121.3|20031.3|20112.1|20022.1|20121.3|20031.3|20111.9|20021.9|25
1656527230000|2022-06-29 18:27:10|20112|20022|20111.3|20021.3|20115.5|20025.5|20111|20021|27
1656527240000|2022-06-29 18:27:20|20110.4|20020.4|20110.1|20020.1|20113.4|20023.4|20108.8|20018.8|19
1656527250000|2022-06-29 18:27:30|20113.6|20023.6|20106.7|20016.7|20113.6|20023.6|20100.9|20010.9|27
1656527260000|2022-06-29 18:27:40|20109.4|20019.4|20110.3|20020.3|20111.6|20021.6|20100.2|20010.2|27
1656527270000|2022-06-29 18:27:50|20109.8|20019.8|20110.3|20020.3|20119.7|20029.7|20108|20018|30
1656527280000|2022-06-29 18:28:00|20111.2|20021.2|20108.8|20018.8|20114.9|20024.9|20108.6|20018.6|20
1656527290000|2022-06-29 18:28:10|20110.2|20020.2|20111.5|20021.5|20111.5|20021.5|20108.8|20018.8|12
1656527300000|2022-06-29 18:28:20|20110.5|20020.5|20120.8|20030.8|20124.4|20034.4|20110.3|20020.3|27
1656527310000|2022-06-29 18:28:30|20119.5|20029.5|20119|20029|20124.2|20034.2|20117.7|20027.7|34
1656527320000|2022-06-29 18:28:40|20119.1|20029.1|20113.1|20023.1|20119.1|20029.1|20111.7|20021.7|24
1656527330000|2022-06-29 18:28:50|20112.9|20022.9|20113.2|20023.2|20119.6|20029.6|20112.1|20022.1|28
1656527340000|2022-06-29 18:29:00|20113.1|20023.1|20123.6|20033.6|20124.5|20034.5|20112.8|20022.8|33
1656527350000|2022-06-29 18:29:10|20123.8|20033.8|20125.5|20035.5|20126.8|20036.8|20123.8|20033.8|24
1656527360000|2022-06-29 18:29:20|20125.4|20035.4|20118.7|20028.7|20134.1|20044.1|20117.9|20027.9|24
1656527370000|2022-06-29 18:29:30|20119.3|20029.3|20126.3|20036.3|20127.7|20037.7|20119.3|20029.3|18
1656527380000|2022-06-29 18:29:40|20126.7|20036.7|20126.1|20036.1|20129.5|20039.5|20121.9|20031.9|27
1656527390000|2022-06-29 18:29:50|20126.5|20036.5|20131.7|20041.7|20132.2|20042.2|20125.6|20035.6|32
1656527400000|2022-06-29 18:30:00|20132.2|20042.2|20130.1|20040.1|20135|20045|20128.1|20038.1|29
1656527410000|2022-06-29 18:30:10|20128.6|20038.6|20129.5|20039.5|20133.7|20043.7|20127.1|20037.1|28
1656527420000|2022-06-29 18:30:20|20129.6|20039.6|20130.3|20040.3|20132.8|20042.8|20126.2|20036.2|26
1656527430000|2022-06-29 18:30:30|20131|20041|20123.3|20033.3|20133.5|20043.5|20123.3|20033.3|20
1656527440000|2022-06-29 18:30:40|20123.4|20033.4|20118.9|20028.9|20125.9|20035.9|20115.4|20025.4|31
1656527450000|2022-06-29 18:30:50|20119.1|20029.1|20115.7|20025.7|20119.1|20029.1|20114.2|20024.2|12
1656527460000|2022-06-29 18:31:00|20115.9|20025.9|20102.9|20012.9|20116.7|20026.7|20101.9|20011.9|27
1656527470000|2022-06-29 18:31:10|20103.3|20013.3|20106.3|20016.3|20106.5|20016.5|20102.8|20012.8|28
1656527480000|2022-06-29 18:31:20|20106.4|20016.4|20103.2|20013.2|20111.2|20021.2|20103.2|20013.2|27
1656527490000|2022-06-29 18:31:30|20105|20015|20107|20017|20107|20017|20103.1|20013.1|22
1656527500000|2022-06-29 18:31:40|20107.1|20017.1|20105|20015|20107.1|20017.1|20103.4|20013.4|24
1656527510000|2022-06-29 18:31:50|20103.4|20013.4|20103.5|20013.5|20103.6|20013.6|20101.6|20011.6|17
1656527520000|2022-06-29 18:32:00|20103.6|20013.6|20108.2|20018.2|20109.3|20019.3|20102|20012|21
1656527530000|2022-06-29 18:32:10|20108.8|20018.8|20108.4|20018.4|20110.4|20020.4|20105.8|20015.8|16
1656527540000|2022-06-29 18:32:20|20107.1|20017.1|20105.9|20015.9|20107.3|20017.3|20105.1|20015.1|13
1656527550000|2022-06-29 18:32:30|20105.2|20015.2|20106.3|20016.3|20108.6|20018.6|20102.9|20012.9|22
1656527560000|2022-06-29 18:32:40|20106.2|20016.2|20101.9|20011.9|20107.8|20017.8|20101.9|20011.9|23
1656527570000|2022-06-29 18:32:50|20102.3|20012.3|20103.9|20013.9|20105.5|20015.5|20102|20012|18
1656527580000|2022-06-29 18:33:00|20104.5|20014.5|20099.8|20009.8|20105.3|20015.3|20097.2|20007.2|25
1656527590000|2022-06-29 18:33:10|20099.6|20009.6|20097.6|20007.6|20101.7|20011.7|20096.6|20006.6|25
1656527600000|2022-06-29 18:33:20|20097.7|20007.7|20103.3|20013.3|20105.1|20015.1|20097.6|20007.6|22
1656527610000|2022-06-29 18:33:30|20103.1|20013.1|20104|20014|20104.1|20014.1|20099.5|20009.5|29
1656527620000|2022-06-29 18:33:40|20103.5|20013.5|20110.6|20020.6|20113.1|20023.1|20103.4|20013.4|22
1656527630000|2022-06-29 18:33:50|20111.1|20021.1|20104.4|20014.4|20111.1|20021.1|20102.6|20012.6|23
1656527640000|2022-06-29 18:34:00|20104.2|20014.2|20111.1|20021.1|20111.1|20021.1|20104.2|20014.2|28
1656527650000|2022-06-29 18:34:10|20113.1|20023.1|20113.7|20023.7|20121.1|20031.1|20111.6|20021.6|27
1656527660000|2022-06-29 18:34:20|20113.1|20023.1|20113.9|20023.9|20120.8|20030.8|20112.1|20022.1|15
1656527670000|2022-06-29 18:34:30|20113.4|20023.4|20116.6|20026.6|20127.5|20037.5|20113.3|20023.3|16
1656527680000|2022-06-29 18:34:40|20116.5|20026.5|20117.6|20027.6|20117.6|20027.6|20112|20022|20
1656527690000|2022-06-29 18:34:50|20120|20030|20133|20043|20133|20043|20117.9|20027.9|32
1656527700000|2022-06-29 18:35:00|20133.2|20043.2|20126.9|20036.9|20135.8|20045.8|20123.5|20033.5|38
1656527710000|2022-06-29 18:35:10|20127.1|20037.1|20119.2|20029.2|20127.1|20037.1|20116.3|20026.3|27
1656527720000|2022-06-29 18:35:20|20120|20030|20115.3|20025.3|20120|20030|20107.1|20017.1|28
1656527730000|2022-06-29 18:35:30|20116|20026|20116.9|20026.9|20117.1|20027.1|20114.7|20024.7|23
1656527740000|2022-06-29 18:35:40|20114.8|20024.8|20107.1|20017.1|20116.1|20026.1|20106.1|20016.1|32
1656527750000|2022-06-29 18:35:50|20106.8|20016.8|20105.8|20015.8|20107.7|20017.7|20102.7|20012.7|23
1656527760000|2022-06-29 18:36:00|20105.9|20015.9|20097.2|20007.2|20105.9|20015.9|20096.5|20006.5|26
1656527770000|2022-06-29 18:36:10|20097.4|20007.4|20104|20014|20109|20019|20097.1|20007.1|28
1656527780000|2022-06-29 18:36:20|20104.3|20014.3|20107.1|20017.1|20109.1|20019.1|20101.5|20011.5|30
1656527790000|2022-06-29 18:36:30|20107|20017|20106.2|20016.2|20112.5|20022.5|20105.9|20015.9|31
1656527800000|2022-06-29 18:36:40|20105.4|20015.4|20106.3|20016.3|20107.7|20017.7|20105.1|20015.1|26
1656527810000|2022-06-29 18:36:50|20105.7|20015.7|20114.9|20024.9|20114.9|20024.9|20102.9|20012.9|27
1656527820000|2022-06-29 18:37:00|20107.5|20017.5|20112|20022|20115|20025|20107.5|20017.5|27
1656527830000|2022-06-29 18:37:10|20111.8|20021.8|20110.6|20020.6|20112.2|20022.2|20110.3|20020.3|24
1656527840000|2022-06-29 18:37:20|20108.9|20018.9|20111.2|20021.2|20112.3|20022.3|20108.6|20018.6|18
1656527850000|2022-06-29 18:37:30|20110.6|20020.6|20115.2|20025.2|20115.2|20025.2|20108.4|20018.4|19
1656527860000|2022-06-29 18:37:40|20115.7|20025.7|20110.5|20020.5|20115.7|20025.7|20108.5|20018.5|20
1656527870000|2022-06-29 18:37:50|20107.6|20017.6|20110.1|20020.1|20110.4|20020.4|20107.6|20017.6|21
1656527880000|2022-06-29 18:38:00|20110.4|20020.4|20107.8|20017.8|20112.2|20022.2|20106.3|20016.3|26
1656527890000|2022-06-29 18:38:10|20108.7|20018.7|20107|20017|20110.8|20020.8|20106.9|20016.9|26
1656527900000|2022-06-29 18:38:20|20107.9|20017.9|20109.5|20019.5|20110.1|20020.1|20107.9|20017.9|15
1656527910000|2022-06-29 18:38:30|20109.7|20019.7|20110.9|20020.9|20111.1|20021.1|20109.3|20019.3|14
1656527920000|2022-06-29 18:38:40|20109.9|20019.9|20111.1|20021.1|20112.6|20022.6|20109.6|20019.6|23
1656527930000|2022-06-29 18:38:50|20110.2|20020.2|20117.6|20027.6|20118|20028|20110.2|20020.2|24
1656527940000|2022-06-29 18:39:00|20118.1|20028.1|20117.3|20027.3|20123.9|20033.9|20117.1|20027.1|23
1656527950000|2022-06-29 18:39:10|20117.8|20027.8|20119.4|20029.4|20120.6|20030.6|20117.5|20027.5|20
1656527960000|2022-06-29 18:39:20|20118.3|20028.3|20115.5|20025.5|20118.3|20028.3|20113.4|20023.4|25
1656527970000|2022-06-29 18:39:30|20115.3|20025.3|20109.2|20019.2|20115.3|20025.3|20105.1|20015.1|21
1656527980000|2022-06-29 18:39:40|20104.3|20014.3|20100.8|20010.8|20104.3|20014.3|20100.8|20010.8|15
1656527990000|2022-06-29 18:39:50|20102.5|20012.5|20102.8|20012.8|20103.1|20013.1|20102.2|20012.2|20
1656528000000|2022-06-29 18:40:00|20099.6|20009.6|20101.9|20011.9|20102.6|20012.6|20099.6|20009.6|24
1656528010000|2022-06-29 18:40:10|20102.6|20012.6|20100.4|20010.4|20102.6|20012.6|20100|20010|21
1656528020000|2022-06-29 18:40:20|20100.5|20010.5|20101.6|20011.6|20102.3|20012.3|20098.4|20008.4|21
1656528030000|2022-06-29 18:40:30|20101.8|20011.8|20101.8|20011.8|20102.4|20012.4|20100.5|20010.5|22
1656528040000|2022-06-29 18:40:40|20101.5|20011.5|20101.7|20011.7|20104|20014|20101.4|20011.4|20
1656528050000|2022-06-29 18:40:50|20101.8|20011.8|20101.3|20011.3|20103.8|20013.8|20101.3|20011.3|11
1656528060000|2022-06-29 18:41:00|20102.6|20012.6|20099.2|20009.2|20102.6|20012.6|20091.5|20001.5|23
1656528070000|2022-06-29 18:41:10|20099.1|20009.1|20095.3|20005.3|20100.3|20010.3|20094.4|20004.4|19
1656528080000|2022-06-29 18:41:20|20096.4|20006.4|20094.4|20004.4|20096.5|20006.5|20093.1|20003.1|24
1656528090000|2022-06-29 18:41:30|20085.5|19995.5|20090.6|20000.6|20096.7|20006.7|20085.5|19995.5|21
1656528100000|2022-06-29 18:41:40|20089.6|19999.6|20093.2|20003.2|20093.2|20003.2|20089.6|19999.6|14
1656528110000|2022-06-29 18:41:50|20092.6|20002.6|20094.8|20004.8|20096.3|20006.3|20092.6|20002.6|20
1656528120000|2022-06-29 18:42:00|20095.9|20005.9|20084|19994|20096.3|20006.3|20083.8|19993.8|26
1656528130000|2022-06-29 18:42:10|20083.8|19993.8|20093.3|20003.3|20098.3|20008.3|20083.8|19993.8|28
1656528140000|2022-06-29 18:42:20|20092.2|20002.2|20094.8|20004.8|20095|20005|20084.3|19994.3|24
1656528150000|2022-06-29 18:42:30|20094.9|20004.9|20094|20004|20094.9|20004.9|20092.7|20002.7|7
1656528160000|2022-06-29 18:42:40|20094.9|20004.9|20098.2|20008.2|20098.5|20008.5|20089.1|19999.1|31
1656528170000|2022-06-29 18:42:50|20096.5|20006.5|20096.5|20006.5|20104.9|20014.9|20094.3|20004.3|26
1656528180000|2022-06-29 18:43:00|20096.6|20006.6|20098.2|20008.2|20104.9|20014.9|20096.1|20006.1|33
1656528190000|2022-06-29 18:43:10|20098.3|20008.3|20100.5|20010.5|20100.5|20010.5|20095.3|20005.3|24
1656528200000|2022-06-29 18:43:20|20099.1|20009.1|20097|20007|20104.5|20014.5|20096.3|20006.3|27
1656528210000|2022-06-29 18:43:30|20100.3|20010.3|20105.1|20015.1|20107.4|20017.4|20097|20007|23
1656528220000|2022-06-29 18:43:40|20105|20015|20102.9|20012.9|20108.1|20018.1|20096.7|20006.7|27
1656528230000|2022-06-29 18:43:50|20103|20013|20097.9|20007.9|20106.1|20016.1|20096.1|20006.1|26
1656528240000|2022-06-29 18:44:00|20097.8|20007.8|20096.1|20006.1|20099.7|20009.7|20095.7|20005.7|25
1656528250000|2022-06-29 18:44:10|20096.2|20006.2|20094.7|20004.7|20096.2|20006.2|20090.5|20000.5|24
1656528260000|2022-06-29 18:44:20|20094.5|20004.5|20092.8|20002.8|20094.9|20004.9|20092.8|20002.8|15
1656528270000|2022-06-29 18:44:30|20094.3|20004.3|20094.4|20004.4|20094.7|20004.7|20094|20004|15
1656528280000|2022-06-29 18:44:40|20095|20005|20094|20004|20095.5|20005.5|20094|20004|13
1656528290000|2022-06-29 18:44:50|20098|20008|20092.3|20002.3|20101.1|20011.1|20092.3|20002.3|26
1656528300000|2022-06-29 18:45:00|20095.2|20005.2|20099|20009|20099.7|20009.7|20095.2|20005.2|28
1656528310000|2022-06-29 18:45:10|20098.4|20008.4|20096.9|20006.9|20101.8|20011.8|20095.9|20005.9|29
1656528320000|2022-06-29 18:45:20|20096.8|20006.8|20097.2|20007.2|20100.2|20010.2|20095.9|20005.9|22
1656528330000|2022-06-29 18:45:30|20097.3|20007.3|20094.5|20004.5|20098.5|20008.5|20091.4|20001.4|21
1656528340000|2022-06-29 18:45:40|20092.1|20002.1|20092.4|20002.4|20094.5|20004.5|20091.1|20001.1|13
1656528350000|2022-06-29 18:45:50|20092|20002|20082.6|19992.6|20093.5|20003.5|20081.5|19991.5|16
1656528360000|2022-06-29 18:46:00|20084.1|19994.1|20084|19994|20086.5|19996.5|20076.5|19986.5|34
1656528370000|2022-06-29 18:46:10|20083.5|19993.5|20083.7|19993.7|20085.1|19995.1|20082.4|19992.4|30
1656528380000|2022-06-29 18:46:20|20083.8|19993.8|20089.8|19999.8|20090.7|20000.7|20082|19992|24
1656528390000|2022-06-29 18:46:30|20090.4|20000.4|20090.8|20000.8|20096.8|20006.8|20090.1|20000.1|26
1656528400000|2022-06-29 18:46:40|20092.3|20002.3|20099.1|20009.1|20101.4|20011.4|20090.1|20000.1|25
1656528410000|2022-06-29 18:46:50|20097.5|20007.5|20090.4|20000.4|20098|20008|20083.1|19993.1|32
1656528420000|2022-06-29 18:47:00|20091.5|20001.5|20082.1|19992.1|20091.5|20001.5|20082|19992|32
1656528430000|2022-06-29 18:47:10|20082.6|19992.6|20075.1|19985.1|20083.3|19993.3|20072.7|19982.7|29
1656528440000|2022-06-29 18:47:20|20074.4|19984.4|20071.6|19981.6|20075.9|19985.9|20066|19976|31
1656528450000|2022-06-29 18:47:30|20071.3|19981.3|20071.1|19981.1|20072|19982|20070.3|19980.3|24
1656528460000|2022-06-29 18:47:40|20071|19981|20071.2|19981.2|20071.3|19981.3|20069|19979|26
1656528470000|2022-06-29 18:47:50|20072.6|19982.6|20073.4|19983.4|20074.1|19984.1|20071.9|19981.9|28
1656528480000|2022-06-29 18:48:00|20073.2|19983.2|20074.6|19984.6|20075.2|19985.2|20070.2|19980.2|35
1656528490000|2022-06-29 18:48:10|20075.8|19985.8|20082.5|19992.5|20096|20006|20073|19983|34
1656528500000|2022-06-29 18:48:20|20083.3|19993.3|20078|19988|20083.8|19993.8|20075.8|19985.8|27
1656528510000|2022-06-29 18:48:30|20078.1|19988.1|20078.5|19988.5|20080.6|19990.6|20076.7|19986.7|29
1656528520000|2022-06-29 18:48:40|20080.9|19990.9|20079.5|19989.5|20080.9|19990.9|20076.6|19986.6|16
1656528530000|2022-06-29 18:48:50|20080.9|19990.9|20078.6|19988.6|20081.4|19991.4|20077|19987|26
1656528540000|2022-06-29 18:49:00|20077.6|19987.6|20086.7|19996.7|20087.8|19997.8|20077.3|19987.3|23
1656528550000|2022-06-29 18:49:10|20084|19994|20082.9|19992.9|20088.4|19998.4|20078.4|19988.4|30
1656528560000|2022-06-29 18:49:20|20083|19993|20086.2|19996.2|20086.2|19996.2|20082|19992|18
1656528570000|2022-06-29 18:49:30|20087.7|19997.7|20083.4|19993.4|20087.8|19997.8|20083|19993|15
1656528580000|2022-06-29 18:49:40|20083.2|19993.2|20082.2|19992.2|20093.3|20003.3|20080.4|19990.4|23
1656528590000|2022-06-29 18:49:50|20082.6|19992.6|20082.5|19992.5|20087.7|19997.7|20082.5|19992.5|14
1656528600000|2022-06-29 18:50:00|20082.6|19992.6|20081.1|19991.1|20087|19997|20081.1|19991.1|26
1656528610000|2022-06-29 18:50:10|20081.2|19991.2|20080.5|19990.5|20090.7|20000.7|20078.7|19988.7|27
1656528620000|2022-06-29 18:50:20|20080.9|19990.9|20091.1|20001.1|20093.8|20003.8|20080.2|19990.2|29
1656528630000|2022-06-29 18:50:30|20091.9|20001.9|20095.8|20005.8|20097.5|20007.5|20090.6|20000.6|35
1656528640000|2022-06-29 18:50:40|20095.1|20005.1|20096.5|20006.5|20097.6|20007.6|20094|20004|32
1656528650000|2022-06-29 18:50:50|20097.9|20007.9|20098.9|20008.9|20106.6|20016.6|20094.9|20004.9|29
1656528660000|2022-06-29 18:51:00|20100.5|20010.5|20110.1|20020.1|20110.1|20020.1|20096.9|20006.9|32
1656528670000|2022-06-29 18:51:10|20110.5|20020.5|20112.4|20022.4|20113.7|20023.7|20101.1|20011.1|34
1656528680000|2022-06-29 18:51:20|20110.2|20020.2|20111.1|20021.1|20111.3|20021.3|20108.3|20018.3|29
1656528690000|2022-06-29 18:51:30|20111|20021|20115.3|20025.3|20115.3|20025.3|20109.3|20019.3|24
1656528700000|2022-06-29 18:51:40|20112.3|20022.3|20104|20014|20112.3|20022.3|20103.9|20013.9|27
1656528710000|2022-06-29 18:51:50|20106.5|20016.5|20106.7|20016.7|20111.4|20021.4|20103.4|20013.4|25
1656528720000|2022-06-29 18:52:00|20106.6|20016.6|20106.3|20016.3|20113.7|20023.7|20101.6|20011.6|27
1656528730000|2022-06-29 18:52:10|20106.2|20016.2|20116.1|20026.1|20116.9|20026.9|20106|20016|22
1656528740000|2022-06-29 18:52:20|20116.2|20026.2|20107.1|20017.1|20116.2|20026.2|20106.4|20016.4|15
1656528750000|2022-06-29 18:52:30|20106.2|20016.2|20115.3|20025.3|20116.2|20026.2|20105.9|20015.9|22
1656528760000|2022-06-29 18:52:40|20115.2|20025.2|20108.5|20018.5|20115.2|20025.2|20105|20015|25
1656528770000|2022-06-29 18:52:50|20108.3|20018.3|20105.9|20015.9|20108.5|20018.5|20103.4|20013.4|12
1656528780000|2022-06-29 18:53:00|20105.1|20015.1|20102|20012|20105.3|20015.3|20097.7|20007.7|28
1656528790000|2022-06-29 18:53:10|20100.5|20010.5|20100.3|20010.3|20100.5|20010.5|20096.9|20006.9|19
1656528800000|2022-06-29 18:53:20|20098.9|20008.9|20097.3|20007.3|20102.6|20012.6|20097.2|20007.2|13
1656528810000|2022-06-29 18:53:30|20094.1|20004.1|20091.3|20001.3|20096.4|20006.4|20089.1|19999.1|28
1656528820000|2022-06-29 18:53:40|20091.7|20001.7|20097.1|20007.1|20098.9|20008.9|20091.3|20001.3|26
1656528830000|2022-06-29 18:53:50|20096.7|20006.7|20095.5|20005.5|20097.3|20007.3|20093.9|20003.9|25
1656528840000|2022-06-29 18:54:00|20095.6|20005.6|20096.3|20006.3|20097.3|20007.3|20092.2|20002.2|18
1656528850000|2022-06-29 18:54:10|20096.6|20006.6|20101.2|20011.2|20103.5|20013.5|20094.9|20004.9|27
1656528860000|2022-06-29 18:54:20|20101.7|20011.7|20106.3|20016.3|20107.5|20017.5|20101.2|20011.2|26
1656528870000|2022-06-29 18:54:30|20106.5|20016.5|20102|20012|20110.3|20020.3|20100|20010|26
1656528880000|2022-06-29 18:54:40|20107.6|20017.6|20105.4|20015.4|20109.3|20019.3|20104.5|20014.5|26
1656528890000|2022-06-29 18:54:50|20105.2|20015.2|20106.7|20016.7|20116.2|20026.2|20104.9|20014.9|25
1656528900000|2022-06-29 18:55:00|20105.6|20015.6|20117.1|20027.1|20121.1|20031.1|20105.6|20015.6|29
1656528910000|2022-06-29 18:55:10|20117.2|20027.2|20110.2|20020.2|20118.7|20028.7|20110.2|20020.2|20
1656528920000|2022-06-29 18:55:20|20111|20021|20109.4|20019.4|20112.9|20022.9|20101.5|20011.5|27
1656528930000|2022-06-29 18:55:30|20109|20019|20110.5|20020.5|20110.5|20020.5|20103.6|20013.6|26
1656528940000|2022-06-29 18:55:40|20109.3|20019.3|20111.2|20021.2|20111.2|20021.2|20107.3|20017.3|16
1656528950000|2022-06-29 18:55:50|20111|20021|20105.1|20015.1|20111|20021|20105.1|20015.1|17
1656528960000|2022-06-29 18:56:00|20104.8|20014.8|20101|20011|20105|20015|20100.4|20010.4|26
1656528970000|2022-06-29 18:56:10|20100.1|20010.1|20099.8|20009.8|20101.1|20011.1|20099.8|20009.8|12
1656528980000|2022-06-29 18:56:20|20099.3|20009.3|20100.1|20010.1|20101.7|20011.7|20098.5|20008.5|18
1656528990000|2022-06-29 18:56:30|20100.3|20010.3|20112|20022|20112.3|20022.3|20100.1|20010.1|29
1656529000000|2022-06-29 18:56:40|20110.2|20020.2|20105.8|20015.8|20113.3|20023.3|20104|20014|26
1656529010000|2022-06-29 18:56:50|20105.7|20015.7|20104.2|20014.2|20107.9|20017.9|20104.2|20014.2|19
1656529020000|2022-06-29 18:57:00|20104.3|20014.3|20104.4|20014.4|20107.3|20017.3|20104.2|20014.2|17
1656529030000|2022-06-29 18:57:10|20104.6|20014.6|20105.6|20015.6|20107.7|20017.7|20104.6|20014.6|18
1656529040000|2022-06-29 18:57:20|20106.7|20016.7|20106.4|20016.4|20108|20018|20105|20015|23
1656529050000|2022-06-29 18:57:30|20107.7|20017.7|20107.4|20017.4|20108.4|20018.4|20105.4|20015.4|23
1656529060000|2022-06-29 18:57:40|20107.5|20017.5|20111|20021|20111|20021|20106.5|20016.5|18
1656529070000|2022-06-29 18:57:50|20109|20019|20107.6|20017.6|20111|20021|20106|20016|9
1656529080000|2022-06-29 18:58:00|20107.7|20017.7|20107.6|20017.6|20110.6|20020.6|20102.4|20012.4|15
1656529090000|2022-06-29 18:58:10|20108.3|20018.3|20106.6|20016.6|20113|20023|20106.6|20016.6|22
1656529100000|2022-06-29 18:58:20|20109.5|20019.5|20107.4|20017.4|20109.5|20019.5|20106.4|20016.4|13
1656529110000|2022-06-29 18:58:30|20106.6|20016.6|20103.1|20013.1|20106.6|20016.6|20100.8|20010.8|33
1656529120000|2022-06-29 18:58:40|20100|20010|20092.1|20002.1|20103.1|20013.1|20090|20000|36
1656529130000|2022-06-29 18:58:50|20090.3|20000.3|20091.9|20001.9|20094.3|20004.3|20089.8|19999.8|25
1656529140000|2022-06-29 18:59:00|20093.1|20003.1|20095.1|20005.1|20096.4|20006.4|20091.7|20001.7|27
1656529150000|2022-06-29 18:59:10|20094.7|20004.7|20093.7|20003.7|20096.1|20006.1|20093.2|20003.2|20
1656529160000|2022-06-29 18:59:20|20095|20005|20091.2|20001.2|20095|20005|20089.9|19999.9|18
1656529170000|2022-06-29 18:59:30|20091|20001|20080.2|19990.2|20091|20001|20079.4|19989.4|29
1656529180000|2022-06-29 18:59:40|20080.3|19990.3|20085|19995|20088.2|19998.2|20079.5|19989.5|23
1656529190000|2022-06-29 18:59:50|20085.4|19995.4|20089.2|19999.2|20092.5|20002.5|20084.7|19994.7|29
1656529200000|2022-06-29 19:00:00|20089.4|19999.4|20082.4|19992.4|20089.5|19999.5|20073.5|19983.5|29
1656529210000|2022-06-29 19:00:10|20081.9|19991.9|20088.1|19998.1|20090.9|20000.9|20081.5|19991.5|37
1656529220000|2022-06-29 19:00:20|20087.8|19997.8|20087.4|19997.4|20090.5|20000.5|20086.3|19996.3|23
1656529230000|2022-06-29 19:00:30|20087.5|19997.5|20087.3|19997.3|20088.6|19998.6|20087.3|19997.3|16
1656529240000|2022-06-29 19:00:40|20087.1|19997.1|20088.4|19998.4|20088.5|19998.5|20086.7|19996.7|19
1656529250000|2022-06-29 19:00:50|20088.1|19998.1|20088.8|19998.8|20094.1|20004.1|20087.7|19997.7|22
1656529260000|2022-06-29 19:01:00|20088.9|19998.9|20088.1|19998.1|20089.1|19999.1|20085.9|19995.9|21
1656529270000|2022-06-29 19:01:10|20088.4|19998.4|20088.8|19998.8|20089.4|19999.4|20083.9|19993.9|25
1656529280000|2022-06-29 19:01:20|20088|19998|20074.4|19984.4|20088|19998|20068.3|19978.3|28
1656529290000|2022-06-29 19:01:30|20074.9|19984.9|20078.3|19988.3|20087.6|19997.6|20071.6|19981.6|29
1656529300000|2022-06-29 19:01:40|20078.4|19988.4|20078.3|19988.3|20090.1|20000.1|20077.6|19987.6|21
1656529310000|2022-06-29 19:01:50|20077.8|19987.8|20076.6|19986.6|20084.7|19994.7|20076.1|19986.1|28
1656529320000|2022-06-29 19:02:00|20077.1|19987.1|20079.9|19989.9|20082|19992|20076.1|19986.1|22
1656529330000|2022-06-29 19:02:10|20079.5|19989.5|20078.4|19988.4|20082.4|19992.4|20078.4|19988.4|24
1656529340000|2022-06-29 19:02:20|20081.2|19991.2|20077.6|19987.6|20081.2|19991.2|20075.4|19985.4|17
1656529350000|2022-06-29 19:02:30|20078.5|19988.5|20077.6|19987.6|20079.7|19989.7|20076.2|19986.2|19
1656529360000|2022-06-29 19:02:40|20076.9|19986.9|20080.7|19990.7|20084.9|19994.9|20072.5|19982.5|25
1656529370000|2022-06-29 19:02:50|20081.7|19991.7|20076.5|19986.5|20082.3|19992.3|20072.6|19982.6|16
1656529380000|2022-06-29 19:03:00|20074.4|19984.4|20067.3|19977.3|20075.7|19985.7|20064.6|19974.6|30
1656529390000|2022-06-29 19:03:10|20067.1|19977.1|20067.9|19977.9|20070.3|19980.3|20064.3|19974.3|31
1656529400000|2022-06-29 19:03:20|20066.5|19976.5|20064.2|19974.2|20067.7|19977.7|20063.6|19973.6|18
1656529410000|2022-06-29 19:03:30|20064.3|19974.3|20068.3|19978.3|20074.6|19984.6|20064|19974|26
1656529420000|2022-06-29 19:03:40|20068.4|19978.4|20068|19978|20071.5|19981.5|20064.4|19974.4|20
1656529430000|2022-06-29 19:03:50|20068.6|19978.6|20071.7|19981.7|20078.4|19988.4|20066.3|19976.3|27
1656529440000|2022-06-29 19:04:00|20069.6|19979.6|20069.8|19979.8|20082.8|19992.8|20066.7|19976.7|24
1656529450000|2022-06-29 19:04:10|20071.1|19981.1|20067.4|19977.4|20072.8|19982.8|20062.2|19972.2|19
1656529460000|2022-06-29 19:04:20|20067.5|19977.5|20071.3|19981.3|20071.3|19981.3|20060.8|19970.8|25
1656529470000|2022-06-29 19:04:30|20071.4|19981.4|20075.4|19985.4|20085|19995|20066.1|19976.1|32
1656529480000|2022-06-29 19:04:40|20075.3|19985.3|20080.2|19990.2|20089.7|19999.7|20074.8|19984.8|26
1656529490000|2022-06-29 19:04:50|20080|19990|20082.8|19992.8|20086.3|19996.3|20078.8|19988.8|19
1656529500000|2022-06-29 19:05:00|20082.3|19992.3|20076.1|19986.1|20090.1|20000.1|20073.3|19983.3|34
1656529510000|2022-06-29 19:05:10|20076.2|19986.2|20082.3|19992.3|20083|19993|20074.4|19984.4|26
1656529520000|2022-06-29 19:05:20|20083.9|19993.9|20076.1|19986.1|20084.5|19994.5|20073.7|19983.7|21
1656529530000|2022-06-29 19:05:30|20075.8|19985.8|20075.9|19985.9|20082.5|19992.5|20073.6|19983.6|17
1656529540000|2022-06-29 19:05:40|20073.2|19983.2|20082.4|19992.4|20082.4|19992.4|20073.2|19983.2|16
1656529550000|2022-06-29 19:05:50|20076.7|19986.7|20075.5|19985.5|20080.5|19990.5|20075.5|19985.5|24
1656529560000|2022-06-29 19:06:00|20075.9|19985.9|20075.3|19985.3|20077.7|19987.7|20074|19984|25
1656529570000|2022-06-29 19:06:10|20075.2|19985.2|20077.8|19987.8|20078|19988|20074.8|19984.8|20
1656529580000|2022-06-29 19:06:20|20077.7|19987.7|20102.7|20012.7|20102.7|20012.7|20076.3|19986.3|38
1656529590000|2022-06-29 19:06:30|20093.3|20003.3|20111|20021|20112|20022|20091.4|20001.4|38
1656529600000|2022-06-29 19:06:40|20112.1|20022.1|20106.7|20016.7|20120|20030|20099.6|20009.6|37
1656529610000|2022-06-29 19:06:50|20108.7|20018.7|20107.9|20017.9|20108.8|20018.8|20099.9|20009.9|28
1656529620000|2022-06-29 19:07:00|20109.3|20019.3|20103.5|20013.5|20109.3|20019.3|20103.1|20013.1|27
1656529630000|2022-06-29 19:07:10|20103.9|20013.9|20107.6|20017.6|20109.9|20019.9|20103.6|20013.6|35
1656529640000|2022-06-29 19:07:20|20107.7|20017.7|20116.6|20026.6|20119.6|20029.6|20106.7|20016.7|36
1656529650000|2022-06-29 19:07:30|20117.2|20027.2|20118.4|20028.4|20123.7|20033.7|20116.9|20026.9|35
1656529660000|2022-06-29 19:07:40|20117.8|20027.8|20112.7|20022.7|20119.8|20029.8|20112.7|20022.7|30
1656529670000|2022-06-29 19:07:50|20112.9|20022.9|20114.3|20024.3|20115.7|20025.7|20112.7|20022.7|28
1656529680000|2022-06-29 19:08:00|20114.7|20024.7|20113.8|20023.8|20117.2|20027.2|20109.9|20019.9|36
1656529690000|2022-06-29 19:08:10|20113.1|20023.1|20120.7|20030.7|20120.7|20030.7|20112.6|20022.6|34
1656529700000|2022-06-29 19:08:20|20120.9|20030.9|20120.9|20030.9|20122.6|20032.6|20119.1|20029.1|29
1656529710000|2022-06-29 19:08:30|20120|20030|20119.2|20029.2|20123.6|20033.6|20118.2|20028.2|29
1656529720000|2022-06-29 19:08:40|20119.5|20029.5|20119.9|20029.9|20122.3|20032.3|20119|20029|26
1656529730000|2022-06-29 19:08:50|20119|20029|20119.6|20029.6|20120.5|20030.5|20118.4|20028.4|22
1656529740000|2022-06-29 19:09:00|20119|20029|20119.1|20029.1|20121.1|20031.1|20116.1|20026.1|28
1656529750000|2022-06-29 19:09:10|20118.8|20028.8|20117.2|20027.2|20120.4|20030.4|20116.9|20026.9|25
1656529760000|2022-06-29 19:09:20|20117.8|20027.8|20117.6|20027.6|20119.1|20029.1|20115.7|20025.7|23
1656529770000|2022-06-29 19:09:30|20118.3|20028.3|20116.9|20026.9|20119.7|20029.7|20116.5|20026.5|28
1656529780000|2022-06-29 19:09:40|20117.7|20027.7|20117.2|20027.2|20117.8|20027.8|20116.4|20026.4|17
1656529790000|2022-06-29 19:09:50|20117.1|20027.1|20120.6|20030.6|20125.1|20035.1|20117.1|20027.1|32
1656529800000|2022-06-29 19:10:00|20120.2|20030.2|20112.3|20022.3|20120.2|20030.2|20110.8|20020.8|31
1656529810000|2022-06-29 19:10:10|20111.6|20021.6|20116|20026|20119.7|20029.7|20111.1|20021.1|31
1656529820000|2022-06-29 19:10:20|20115.9|20025.9|20116|20026|20118.3|20028.3|20114.8|20024.8|29
1656529830000|2022-06-29 19:10:30|20114.4|20024.4|20111.3|20021.3|20115.8|20025.8|20111.3|20021.3|18
1656529840000|2022-06-29 19:10:40|20111.4|20021.4|20112|20022|20113.8|20023.8|20106.1|20016.1|20
1656529850000|2022-06-29 19:10:50|20110.9|20020.9|20112.3|20022.3|20116.1|20026.1|20110.9|20020.9|25
1656529860000|2022-06-29 19:11:00|20112.7|20022.7|20111.8|20021.8|20117.2|20027.2|20111.8|20021.8|21
1656529870000|2022-06-29 19:11:10|20111.9|20021.9|20112.3|20022.3|20114.8|20024.8|20111.7|20021.7|18
1656529880000|2022-06-29 19:11:20|20112.1|20022.1|20110.8|20020.8|20115.1|20025.1|20110|20020|22
1656529890000|2022-06-29 19:11:30|20111.5|20021.5|20108.1|20018.1|20114.6|20024.6|20107.1|20017.1|18
1656529900000|2022-06-29 19:11:40|20112.1|20022.1|20105.4|20015.4|20113.5|20023.5|20100.9|20010.9|18
1656529910000|2022-06-29 19:11:50|20105.5|20015.5|20100.4|20010.4|20105.5|20015.5|20100.4|20010.4|14
1656529920000|2022-06-29 19:12:00|20101.1|20011.1|20096.7|20006.7|20101.4|20011.4|20094.9|20004.9|19
1656529930000|2022-06-29 19:12:10|20097|20007|20099.5|20009.5|20100.8|20010.8|20097|20007|26
1656529940000|2022-06-29 19:12:20|20099.2|20009.2|20105.8|20015.8|20107.8|20017.8|20099.2|20009.2|28
1656529950000|2022-06-29 19:12:30|20105.7|20015.7|20107.6|20017.6|20110|20020|20104.4|20014.4|28
1656529960000|2022-06-29 19:12:40|20108.2|20018.2|20116.9|20026.9|20117.3|20027.3|20108.2|20018.2|30
1656529970000|2022-06-29 19:12:50|20119|20029|20121.6|20031.6|20123|20033|20115|20025|33
1656529980000|2022-06-29 19:13:00|20121.2|20031.2|20117.8|20027.8|20121.2|20031.2|20116.3|20026.3|26
1656529990000|2022-06-29 19:13:10|20117.7|20027.7|20121|20031|20122.1|20032.1|20117.7|20027.7|31
1656530000000|2022-06-29 19:13:20|20118.1|20028.1|20120.1|20030.1|20127.2|20037.2|20117.2|20027.2|25
1656530010000|2022-06-29 19:13:30|20120|20030|20122.9|20032.9|20124|20034|20117.5|20027.5|26
1656530020000|2022-06-29 19:13:40|20122.4|20032.4|20121.7|20031.7|20124.6|20034.6|20121.7|20031.7|24
1656530030000|2022-06-29 19:13:50|20121.9|20031.9|20124.7|20034.7|20129.7|20039.7|20121.5|20031.5|27
1656530040000|2022-06-29 19:14:00|20123.6|20033.6|20124.2|20034.2|20124.3|20034.3|20123.4|20033.4|22
1656530050000|2022-06-29 19:14:10|20124.1|20034.1|20132.5|20042.5|20132.9|20042.9|20124.1|20034.1|26
1656530060000|2022-06-29 19:14:20|20132.7|20042.7|20129.9|20039.9|20138.5|20048.5|20127.1|20037.1|28
1656530070000|2022-06-29 19:14:30|20133.2|20043.2|20127.8|20037.8|20135.3|20045.3|20126.8|20036.8|28
1656530080000|2022-06-29 19:14:40|20128.9|20038.9|20126.4|20036.4|20136.1|20046.1|20118.9|20028.9|25
1656530090000|2022-06-29 19:14:50|20127.9|20037.9|20117.3|20027.3|20127.9|20037.9|20116.5|20026.5|20
1656530100000|2022-06-29 19:15:00|20117.2|20027.2|20119.9|20029.9|20121.6|20031.6|20117.2|20027.2|24
1656530110000|2022-06-29 19:15:10|20117.7|20027.7|20119|20029|20122|20032|20116.8|20026.8|32
1656530120000|2022-06-29 19:15:20|20117.4|20027.4|20116.5|20026.5|20122.7|20032.7|20116.2|20026.2|24
1656530130000|2022-06-29 19:15:30|20116.6|20026.6|20118.9|20028.9|20119.6|20029.6|20115.3|20025.3|27
1656530140000|2022-06-29 19:15:40|20127.4|20037.4|20130.2|20040.2|20130.8|20040.8|20124.9|20034.9|21
1656530150000|2022-06-29 19:15:50|20118.6|20028.6|20116.5|20026.5|20130.5|20040.5|20115.2|20025.2|29
1656530160000|2022-06-29 19:16:00|20116.6|20026.6|20132.8|20042.8|20133.5|20043.5|20116.6|20026.6|26
1656530170000|2022-06-29 19:16:10|20143.9|20053.9|20133.4|20043.4|20143.9|20053.9|20130.3|20040.3|19
1656530180000|2022-06-29 19:16:20|20127.4|20037.4|20124.9|20034.9|20140.3|20050.3|20120.7|20030.7|29
1656530190000|2022-06-29 19:16:30|20132.2|20042.2|20128.1|20038.1|20142.5|20052.5|20127.5|20037.5|28
1656530200000|2022-06-29 19:16:40|20128.4|20038.4|20130.4|20040.4|20131.3|20041.3|20125.9|20035.9|25
1656530210000|2022-06-29 19:16:50|20130.8|20040.8|20130.6|20040.6|20133.9|20043.9|20130.6|20040.6|24
1656530220000|2022-06-29 19:17:00|20130.5|20040.5|20148.4|20058.4|20148.9|20058.9|20130.5|20040.5|31
1656530230000|2022-06-29 19:17:10|20147.1|20057.1|20140.6|20050.6|20155.1|20065.1|20138.9|20048.9|34
1656530240000|2022-06-29 19:17:20|20140.5|20050.5|20136.3|20046.3|20147.9|20057.9|20133.5|20043.5|32
1656530250000|2022-06-29 19:17:30|20136.5|20046.5|20139.7|20049.7|20151.4|20061.4|20136.5|20046.5|34
1656530260000|2022-06-29 19:17:40|20152.4|20062.4|20146.8|20056.8|20155.8|20065.8|20142.2|20052.2|25
1656530270000|2022-06-29 19:17:50|20146.3|20056.3|20146.2|20056.2|20156.5|20066.5|20144.2|20054.2|31
1656530280000|2022-06-29 19:18:00|20146|20056|20144.8|20054.8|20147.6|20057.6|20144.8|20054.8|28
1656530290000|2022-06-29 19:18:10|20144.9|20054.9|20143.1|20053.1|20146.6|20056.6|20143.1|20053.1|33
1656530300000|2022-06-29 19:18:20|20142.9|20052.9|20140.6|20050.6|20145.4|20055.4|20140.6|20050.6|26
1656530310000|2022-06-29 19:18:30|20141.5|20051.5|20139.5|20049.5|20145|20055|20137.8|20047.8|31
1656530320000|2022-06-29 19:18:40|20139.6|20049.6|20141.8|20051.8|20141.8|20051.8|20138.1|20048.1|15
1656530330000|2022-06-29 19:18:50|20141.7|20051.7|20140.2|20050.2|20142.9|20052.9|20139.4|20049.4|29
1656530340000|2022-06-29 19:19:00|20140.9|20050.9|20139.4|20049.4|20140.9|20050.9|20139|20049|18
1656530350000|2022-06-29 19:19:10|20137.1|20047.1|20138.7|20048.7|20139.5|20049.5|20137.1|20047.1|16
1656530360000|2022-06-29 19:19:20|20138.3|20048.3|20140.9|20050.9|20144.4|20054.4|20138.3|20048.3|21
1656530370000|2022-06-29 19:19:30|20141|20051|20139|20049|20144.2|20054.2|20137|20047|24
1656530380000|2022-06-29 19:19:40|20139.2|20049.2|20137.4|20047.4|20140.7|20050.7|20136.2|20046.2|26
1656530390000|2022-06-29 19:19:50|20136.6|20046.6|20136.7|20046.7|20140.6|20050.6|20135.1|20045.1|27
1656530400000|2022-06-29 19:20:00|20133.5|20043.5|20134|20044|20141.1|20051.1|20133.2|20043.2|28
1656530410000|2022-06-29 19:20:10|20135|20045|20137.7|20047.7|20140|20050|20134.4|20044.4|28
1656530420000|2022-06-29 19:20:20|20137.9|20047.9|20136.5|20046.5|20139.7|20049.7|20134.9|20044.9|24
1656530430000|2022-06-29 19:20:30|20136.6|20046.6|20139.6|20049.6|20145.2|20055.2|20130.3|20040.3|31
1656530440000|2022-06-29 19:20:40|20140.5|20050.5|20139.7|20049.7|20153.4|20063.4|20139.7|20049.7|24
1656530450000|2022-06-29 19:20:50|20139.5|20049.5|20131.1|20041.1|20148.5|20058.5|20130.4|20040.4|25
1656530460000|2022-06-29 19:21:00|20131.6|20041.6|20133.3|20043.3|20144.1|20054.1|20130.7|20040.7|34
1656530470000|2022-06-29 19:21:10|20134.3|20044.3|20133.4|20043.4|20138.2|20048.2|20131.4|20041.4|23
1656530480000|2022-06-29 19:21:20|20131.8|20041.8|20133.3|20043.3|20133.5|20043.5|20131.8|20041.8|21
1656530490000|2022-06-29 19:21:30|20132.6|20042.6|20145.6|20055.6|20145.6|20055.6|20132.6|20042.6|19
1656530500000|2022-06-29 19:21:40|20144.4|20054.4|20142.4|20052.4|20145|20055|20139.8|20049.8|32
1656530510000|2022-06-29 19:21:50|20142.5|20052.5|20142.9|20052.9|20142.9|20052.9|20141.6|20051.6|28
1656530520000|2022-06-29 19:22:00|20142.6|20052.6|20141.2|20051.2|20145|20055|20141.2|20051.2|30
1656530530000|2022-06-29 19:22:10|20141.9|20051.9|20145.1|20055.1|20145.1|20055.1|20139.6|20049.6|25
1656530540000|2022-06-29 19:22:20|20144.8|20054.8|20134.1|20044.1|20144.9|20054.9|20133.7|20043.7|26
1656530550000|2022-06-29 19:22:30|20133.6|20043.6|20134.5|20044.5|20134.6|20044.6|20133.2|20043.2|29
1656530560000|2022-06-29 19:22:40|20134|20044|20137.4|20047.4|20137.6|20047.6|20133.5|20043.5|20
1656530570000|2022-06-29 19:22:50|20137.3|20047.3|20140.4|20050.4|20141.4|20051.4|20136.9|20046.9|27
1656530580000|2022-06-29 19:23:00|20140.7|20050.7|20141.5|20051.5|20142.4|20052.4|20139.7|20049.7|31
1656530590000|2022-06-29 19:23:10|20141.4|20051.4|20142.7|20052.7|20143|20053|20140.9|20050.9|17
1656530600000|2022-06-29 19:23:20|20142.5|20052.5|20142|20052|20149.1|20059.1|20139.5|20049.5|26
1656530610000|2022-06-29 19:23:30|20143.7|20053.7|20141.4|20051.4|20151.6|20061.6|20141.4|20051.4|31
1656530620000|2022-06-29 19:23:40|20141.7|20051.7|20142.8|20052.8|20142.9|20052.9|20141.2|20051.2|20
1656530630000|2022-06-29 19:23:50|20142.2|20052.2|20142.8|20052.8|20143.3|20053.3|20141.1|20051.1|27
1656530640000|2022-06-29 19:24:00|20143|20053|20146.4|20056.4|20148.5|20058.5|20142.1|20052.1|31
1656530650000|2022-06-29 19:24:10|20144.7|20054.7|20150.2|20060.2|20155.6|20065.6|20143.3|20053.3|37
1656530660000|2022-06-29 19:24:20|20150.4|20060.4|20144.6|20054.6|20150.5|20060.5|20144|20054|26
1656530670000|2022-06-29 19:24:30|20144.3|20054.3|20145.9|20055.9|20154.4|20064.4|20144.3|20054.3|23
1656530680000|2022-06-29 19:24:40|20145.3|20055.3|20145.7|20055.7|20146.5|20056.5|20145|20055|21
1656530690000|2022-06-29 19:24:50|20146.7|20056.7|20146.5|20056.5|20153|20063|20145.7|20055.7|25
1656530700000|2022-06-29 19:25:00|20147.7|20057.7|20148.7|20058.7|20153.3|20063.3|20144.9|20054.9|30
1656530710000|2022-06-29 19:25:10|20149.5|20059.5|20155.6|20065.6|20156.2|20066.2|20149|20059|25
1656530720000|2022-06-29 19:25:20|20155.9|20065.9|20158.1|20068.1|20158.3|20068.3|20155.6|20065.6|32
1656530730000|2022-06-29 19:25:30|20156.3|20066.3|20160.6|20070.6|20166.2|20076.2|20153.3|20063.3|28
1656530740000|2022-06-29 19:25:40|20160.7|20070.7|20152.5|20062.5|20160.7|20070.7|20152.5|20062.5|33
1656530750000|2022-06-29 19:25:50|20152|20062|20152.4|20062.4|20160.6|20070.6|20149.4|20059.4|33
1656530760000|2022-06-29 19:26:00|20152.5|20062.5|20153|20063|20160.8|20070.8|20151.7|20061.7|29
1656530770000|2022-06-29 19:26:10|20152.9|20062.9|20159.9|20069.9|20160.3|20070.3|20151.1|20061.1|23
1656530780000|2022-06-29 19:26:20|20159.4|20069.4|20158.7|20068.7|20165.6|20075.6|20157.6|20067.6|34
1656530790000|2022-06-29 19:26:30|20158.3|20068.3|20159|20069|20159.8|20069.8|20156.1|20066.1|30
1656530800000|2022-06-29 19:26:40|20158.9|20068.9|20164.1|20074.1|20167.3|20077.3|20158.9|20068.9|35
1656530810000|2022-06-29 19:26:50|20163.7|20073.7|20162.4|20072.4|20163.7|20073.7|20161.6|20071.6|22
1656530820000|2022-06-29 19:27:00|20162.7|20072.7|20164.5|20074.5|20166.5|20076.5|20162.3|20072.3|28
1656530830000|2022-06-29 19:27:10|20163.3|20073.3|20162.9|20072.9|20163.3|20073.3|20160.8|20070.8|27
1656530840000|2022-06-29 19:27:20|20163.1|20073.1|20182.9|20092.9|20184.6|20094.6|20163|20073|22
1656530850000|2022-06-29 19:27:30|20177.7|20087.7|20170.1|20080.1|20182.3|20092.3|20169.8|20079.8|31
1656530860000|2022-06-29 19:27:40|20170.2|20080.2|20171.3|20081.3|20174.9|20084.9|20170.2|20080.2|25
1656530870000|2022-06-29 19:27:50|20171.9|20081.9|20167.8|20077.8|20176.6|20086.6|20166.4|20076.4|23
1656530880000|2022-06-29 19:28:00|20167.5|20077.5|20165.6|20075.6|20172.6|20082.6|20162.7|20072.7|29
1656530890000|2022-06-29 19:28:10|20166.1|20076.1|20165.5|20075.5|20169.2|20079.2|20163.4|20073.4|32
1656530900000|2022-06-29 19:28:20|20165.4|20075.4|20178.9|20088.9|20182|20092|20165.4|20075.4|32
1656530910000|2022-06-29 19:28:30|20179.4|20089.4|20171.7|20081.7|20179.4|20089.4|20169.6|20079.6|26
1656530920000|2022-06-29 19:28:40|20171.8|20081.8|20171.7|20081.7|20173.5|20083.5|20171.3|20081.3|22
1656530930000|2022-06-29 19:28:50|20170.9|20080.9|20168.6|20078.6|20176.7|20086.7|20166.8|20076.8|27
1656530940000|2022-06-29 19:29:00|20168.7|20078.7|20158.7|20068.7|20171.1|20081.1|20153.7|20063.7|32
1656530950000|2022-06-29 19:29:10|20158.5|20068.5|20148.5|20058.5|20159.2|20069.2|20147|20057|22
1656530960000|2022-06-29 19:29:20|20147.9|20057.9|20154.8|20064.8|20155.2|20065.2|20147.9|20057.9|30
1656530970000|2022-06-29 19:29:30|20155.3|20065.3|20161.8|20071.8|20166.9|20076.9|20154.9|20064.9|32
1656530980000|2022-06-29 19:29:40|20161.2|20071.2|20163.6|20073.6|20174.3|20084.3|20158.4|20068.4|36
1656530990000|2022-06-29 19:29:50|20163.3|20073.3|20164.7|20074.7|20167|20077|20163.1|20073.1|30
1656531000000|2022-06-29 19:30:00|20164.1|20074.1|20165.2|20075.2|20179.3|20089.3|20164|20074|35
1656531010000|2022-06-29 19:30:10|20165|20075|20164.6|20074.6|20169.7|20079.7|20160.1|20070.1|32
1656531020000|2022-06-29 19:30:20|20164.9|20074.9|20169.8|20079.8|20171.4|20081.4|20162.4|20072.4|27
1656531030000|2022-06-29 19:30:30|20175.1|20085.1|20164.4|20074.4|20176.5|20086.5|20160.3|20070.3|32
1656531040000|2022-06-29 19:30:40|20164.3|20074.3|20170.2|20080.2|20174.8|20084.8|20163.7|20073.7|29
1656531050000|2022-06-29 19:30:50|20168.7|20078.7|20174|20084|20174.6|20084.6|20168.7|20078.7|29
1656531060000|2022-06-29 19:31:00|20174.1|20084.1|20173.5|20083.5|20176.2|20086.2|20169.9|20079.9|33
1656531070000|2022-06-29 19:31:10|20174.1|20084.1|20170.5|20080.5|20175.9|20085.9|20169.6|20079.6|26
1656531080000|2022-06-29 19:31:20|20171.9|20081.9|20169.5|20079.5|20171.9|20081.9|20169|20079|23
1656531090000|2022-06-29 19:31:30|20169.6|20079.6|20163.2|20073.2|20176.9|20086.9|20163.2|20073.2|25
1656531100000|2022-06-29 19:31:40|20163.1|20073.1|20162.8|20072.8|20163.9|20073.9|20156.5|20066.5|19
1656531110000|2022-06-29 19:31:50|20162.5|20072.5|20163|20073|20163.4|20073.4|20159.7|20069.7|23
1656531120000|2022-06-29 19:32:00|20162.2|20072.2|20163.2|20073.2|20163.2|20073.2|20156.8|20066.8|17
1656531130000|2022-06-29 19:32:10|20164.2|20074.2|20156.5|20066.5|20164.2|20074.2|20153.6|20063.6|22
1656531140000|2022-06-29 19:32:20|20156.6|20066.6|20147.2|20057.2|20157.9|20067.9|20145.6|20055.6|23
1656531150000|2022-06-29 19:32:30|20146.4|20056.4|20146.9|20056.9|20147.4|20057.4|20145|20055|33
1656531160000|2022-06-29 19:32:40|20147.6|20057.6|20149.5|20059.5|20152.4|20062.4|20147.5|20057.5|32
1656531170000|2022-06-29 19:32:50|20149.3|20059.3|20155.8|20065.8|20156.7|20066.7|20149.3|20059.3|27
1656531180000|2022-06-29 19:33:00|20155.4|20065.4|20159.9|20069.9|20164.7|20074.7|20154|20064|18
1656531190000|2022-06-29 19:33:10|20151.8|20061.8|20143.8|20053.8|20163.6|20073.6|20143.8|20053.8|24
1656531200000|2022-06-29 19:33:20|20143.2|20053.2|20146.9|20056.9|20152.3|20062.3|20142.8|20052.8|33
1656531210000|2022-06-29 19:33:30|20147.4|20057.4|20143.7|20053.7|20147.4|20057.4|20139|20049|26
1656531220000|2022-06-29 19:33:40|20143.3|20053.3|20143.1|20053.1|20145.5|20055.5|20141.8|20051.8|29
1656531230000|2022-06-29 19:33:50|20143.3|20053.3|20149.7|20059.7|20150.7|20060.7|20142.2|20052.2|18
1656531240000|2022-06-29 19:34:00|20149.8|20059.8|20139.9|20049.9|20149.8|20059.8|20138.4|20048.4|23
1656531250000|2022-06-29 19:34:10|20140.3|20050.3|20137.7|20047.7|20140.7|20050.7|20137.4|20047.4|25
1656531260000|2022-06-29 19:34:20|20138.2|20048.2|20136.7|20046.7|20138.6|20048.6|20136.3|20046.3|28
1656531270000|2022-06-29 19:34:30|20137.1|20047.1|20136.3|20046.3|20137.2|20047.2|20135.3|20045.3|23
1656531280000|2022-06-29 19:34:40|20135.9|20045.9|20135.5|20045.5|20136.6|20046.6|20133|20043|25
1656531290000|2022-06-29 19:34:50|20135.6|20045.6|20136|20046|20136.7|20046.7|20135.6|20045.6|23
1656531300000|2022-06-29 19:35:00|20136.1|20046.1|20139.1|20049.1|20139.7|20049.7|20135.3|20045.3|28
1656531310000|2022-06-29 19:35:10|20138.9|20048.9|20137.7|20047.7|20140.8|20050.8|20137.3|20047.3|23
1656531320000|2022-06-29 19:35:20|20137.6|20047.6|20140.4|20050.4|20145.6|20055.6|20136.7|20046.7|29
1656531330000|2022-06-29 19:35:30|20140.5|20050.5|20141.3|20051.3|20142|20052|20140.2|20050.2|34
1656531340000|2022-06-29 19:35:40|20141.4|20051.4|20152.1|20062.1|20153|20063|20140.7|20050.7|33
1656531350000|2022-06-29 19:35:50|20151.2|20061.2|20148.8|20058.8|20164.4|20074.4|20146.3|20056.3|26
1656531360000|2022-06-29 19:36:00|20149|20059|20161.4|20071.4|20161.4|20071.4|20147.2|20057.2|29
1656531370000|2022-06-29 19:36:10|20158.6|20068.6|20153.8|20063.8|20158.9|20068.9|20147.2|20057.2|29
1656531380000|2022-06-29 19:36:20|20157.3|20067.3|20149.6|20059.6|20158.9|20068.9|20144.5|20054.5|23
1656531390000|2022-06-29 19:36:30|20151.6|20061.6|20136.2|20046.2|20151.6|20061.6|20136|20046|27
1656531400000|2022-06-29 19:36:40|20136.1|20046.1|20136.2|20046.2|20137.8|20047.8|20135.9|20045.9|25
1656531410000|2022-06-29 19:36:50|20136.5|20046.5|20137.7|20047.7|20137.7|20047.7|20135.8|20045.8|12
1656531420000|2022-06-29 19:37:00|20137.8|20047.8|20136.6|20046.6|20138|20048|20135.4|20045.4|18
1656531430000|2022-06-29 19:37:10|20137.2|20047.2|20137.1|20047.1|20137.2|20047.2|20134.6|20044.6|14
1656531440000|2022-06-29 19:37:20|20137.2|20047.2|20139.8|20049.8|20148.8|20058.8|20137.2|20047.2|14
1656531450000|2022-06-29 19:37:30|20140.8|20050.8|20140.7|20050.7|20150.1|20060.1|20139.6|20049.6|31
1656531460000|2022-06-29 19:37:40|20141.1|20051.1|20152.8|20062.8|20153.9|20063.9|20140.6|20050.6|25
1656531470000|2022-06-29 19:37:50|20152.6|20062.6|20154.8|20064.8|20154.8|20064.8|20149.5|20059.5|24
1656531480000|2022-06-29 19:38:00|20152.9|20062.9|20141.5|20051.5|20154.8|20064.8|20141.1|20051.1|23
1656531490000|2022-06-29 19:38:10|20141.3|20051.3|20143.3|20053.3|20148.3|20058.3|20139.2|20049.2|29
1656531500000|2022-06-29 19:38:20|20146|20056|20141.3|20051.3|20146.7|20056.7|20138.4|20048.4|25
1656531510000|2022-06-29 19:38:30|20141.4|20051.4|20140.9|20050.9|20141.8|20051.8|20140.8|20050.8|17
1656531520000|2022-06-29 19:38:40|20140.6|20050.6|20135.8|20045.8|20140.6|20050.6|20135.8|20045.8|9
1656531530000|2022-06-29 19:38:50|20138.3|20048.3|20139.7|20049.7|20143.7|20053.7|20138.3|20048.3|20
1656531540000|2022-06-29 19:39:00|20139.9|20049.9|20139.7|20049.7|20147.8|20057.8|20138.9|20048.9|18
1656531550000|2022-06-29 19:39:10|20139.9|20049.9|20142.1|20052.1|20142.2|20052.2|20139.3|20049.3|17
1656531560000|2022-06-29 19:39:20|20139.6|20049.6|20144.4|20054.4|20146|20056|20138.5|20048.5|27
1656531570000|2022-06-29 19:39:30|20144.3|20054.3|20143.1|20053.1|20149.5|20059.5|20136.6|20046.6|27
1656531580000|2022-06-29 19:39:40|20142.7|20052.7|20141.1|20051.1|20143.2|20053.2|20138.1|20048.1|31
1656531590000|2022-06-29 19:39:50|20141.2|20051.2|20141.4|20051.4|20143.2|20053.2|20138.9|20048.9|20
1656531600000|2022-06-29 19:40:00|20142.8|20052.8|20143.1|20053.1|20146.6|20056.6|20139.2|20049.2|29
1656531610000|2022-06-29 19:40:10|20143.3|20053.3|20140|20050|20144.4|20054.4|20138.5|20048.5|12
1656531620000|2022-06-29 19:40:20|20138.4|20048.4|20138|20048|20138.4|20048.4|20137.6|20047.6|12
1656531630000|2022-06-29 19:40:30|20137.6|20047.6|20137.6|20047.6|20139.5|20049.5|20137.4|20047.4|18
1656531640000|2022-06-29 19:40:40|20138|20048|20130.1|20040.1|20139.6|20049.6|20125|20035|31
1656531650000|2022-06-29 19:40:50|20131.1|20041.1|20128.2|20038.2|20131.7|20041.7|20126.3|20036.3|25
1656531660000|2022-06-29 19:41:00|20129.1|20039.1|20128.6|20038.6|20134.2|20044.2|20123.3|20033.3|32
1656531670000|2022-06-29 19:41:10|20130.9|20040.9|20134.9|20044.9|20139.8|20049.8|20126.9|20036.9|22
1656531680000|2022-06-29 19:41:20|20134.8|20044.8|20134.4|20044.4|20135.6|20045.6|20130.2|20040.2|29
1656531690000|2022-06-29 19:41:30|20130.6|20040.6|20134.9|20044.9|20144.5|20054.5|20127.4|20037.4|16
1656531700000|2022-06-29 19:41:40|20135|20045|20130.5|20040.5|20139.9|20049.9|20130.5|20040.5|20
1656531710000|2022-06-29 19:41:50|20130.6|20040.6|20126.5|20036.5|20130.6|20040.6|20125.9|20035.9|26
1656531720000|2022-06-29 19:42:00|20126.4|20036.4|20125|20035|20126.4|20036.4|20123.9|20033.9|25
1656531730000|2022-06-29 19:42:10|20125.8|20035.8|20125.4|20035.4|20126.3|20036.3|20124.1|20034.1|23
1656531740000|2022-06-29 19:42:20|20125.3|20035.3|20134.6|20044.6|20134.6|20044.6|20123.8|20033.8|20
1656531750000|2022-06-29 19:42:30|20134.7|20044.7|20127.8|20037.8|20134.7|20044.7|20122.6|20032.6|27
1656531760000|2022-06-29 19:42:40|20128.1|20038.1|20131.3|20041.3|20132.2|20042.2|20128.1|20038.1|24
1656531770000|2022-06-29 19:42:50|20131.2|20041.2|20133.4|20043.4|20133.9|20043.9|20131.2|20041.2|20
1656531780000|2022-06-29 19:43:00|20132.9|20042.9|20137.8|20047.8|20137.8|20047.8|20129.6|20039.6|28
1656531790000|2022-06-29 19:43:10|20135.8|20045.8|20132.9|20042.9|20136|20046|20130.6|20040.6|31
1656531800000|2022-06-29 19:43:20|20132.8|20042.8|20141.1|20051.1|20146.6|20056.6|20132.6|20042.6|31
1656531810000|2022-06-29 19:43:30|20141.4|20051.4|20148|20058|20148.1|20058.1|20140.8|20050.8|29
1656531820000|2022-06-29 19:43:40|20147.9|20057.9|20144.3|20054.3|20147.9|20057.9|20136.5|20046.5|36
1656531830000|2022-06-29 19:43:50|20143.9|20053.9|20141.5|20051.5|20144.1|20054.1|20140.2|20050.2|27
1656531840000|2022-06-29 19:44:00|20141.6|20051.6|20145.7|20055.7|20145.7|20055.7|20140.9|20050.9|25
1656531850000|2022-06-29 19:44:10|20146|20056|20144.8|20054.8|20146.3|20056.3|20144.1|20054.1|31
1656531860000|2022-06-29 19:44:20|20144.7|20054.7|20153.4|20063.4|20153.4|20063.4|20144.6|20054.6|24
1656531870000|2022-06-29 19:44:30|20153.2|20063.2|20144.9|20054.9|20153.2|20063.2|20143.6|20053.6|25
1656531880000|2022-06-29 19:44:40|20145.9|20055.9|20145.8|20055.8|20146.6|20056.6|20145.3|20055.3|23
1656531890000|2022-06-29 19:44:50|20145.9|20055.9|20156.8|20066.8|20159.1|20069.1|20145.9|20055.9|31
1656531900000|2022-06-29 19:45:00|20156.9|20066.9|20164.3|20074.3|20168.5|20078.5|20153.3|20063.3|35
1656531910000|2022-06-29 19:45:10|20164.5|20074.5|20164.1|20074.1|20166.5|20076.5|20160.7|20070.7|35
1656531920000|2022-06-29 19:45:20|20164.4|20074.4|20162.1|20072.1|20169.5|20079.5|20160.8|20070.8|29
1656531930000|2022-06-29 19:45:30|20162.3|20072.3|20156|20066|20162.6|20072.6|20153.3|20063.3|29
1656531940000|2022-06-29 19:45:40|20156.4|20066.4|20158.7|20068.7|20158.7|20068.7|20154.9|20064.9|33
1656531950000|2022-06-29 19:45:50|20158.9|20068.9|20160.6|20070.6|20167.5|20077.5|20156.9|20066.9|29
1656531960000|2022-06-29 19:46:00|20160.7|20070.7|20163.3|20073.3|20166.2|20076.2|20157.7|20067.7|29
1656531970000|2022-06-29 19:46:10|20166.1|20076.1|20153.4|20063.4|20166.2|20076.2|20152.1|20062.1|25
1656531980000|2022-06-29 19:46:20|20152.8|20062.8|20156.5|20066.5|20160.8|20070.8|20152.4|20062.4|31
1656531990000|2022-06-29 19:46:30|20156.7|20066.7|20154.6|20064.6|20157.1|20067.1|20154|20064|20
1656532000000|2022-06-29 19:46:40|20154.7|20064.7|20153.6|20063.6|20155.6|20065.6|20152.5|20062.5|22
1656532010000|2022-06-29 19:46:50|20148.5|20058.5|20153.3|20063.3|20153.5|20063.5|20148.5|20058.5|12
1656532020000|2022-06-29 19:47:00|20153.6|20063.6|20144.2|20054.2|20153.6|20063.6|20138.6|20048.6|25
1656532030000|2022-06-29 19:47:10|20133.9|20043.9|20126.9|20036.9|20138.8|20048.8|20124.3|20034.3|23
1656532040000|2022-06-29 19:47:20|20126.5|20036.5|20124.7|20034.7|20129.2|20039.2|20123.1|20033.1|29
1656532050000|2022-06-29 19:47:30|20124.8|20034.8|20129.7|20039.7|20130.6|20040.6|20124.8|20034.8|25
1656532060000|2022-06-29 19:47:40|20130|20040|20131.4|20041.4|20131.4|20041.4|20128.8|20038.8|27
1656532070000|2022-06-29 19:47:50|20131.1|20041.1|20128.6|20038.6|20131.2|20041.2|20127.3|20037.3|25
1656532080000|2022-06-29 19:48:00|20128.4|20038.4|20126|20036|20130.9|20040.9|20125.7|20035.7|29
1656532090000|2022-06-29 19:48:10|20125.8|20035.8|20125.1|20035.1|20126.6|20036.6|20122.4|20032.4|22
1656532100000|2022-06-29 19:48:20|20125|20035|20127.8|20037.8|20140.4|20050.4|20124.6|20034.6|27
1656532110000|2022-06-29 19:48:30|20127.9|20037.9|20142.7|20052.7|20142.7|20052.7|20127.9|20037.9|27
1656532120000|2022-06-29 19:48:40|20141.6|20051.6|20140.3|20050.3|20142.2|20052.2|20140.2|20050.2|29
1656532130000|2022-06-29 19:48:50|20141.1|20051.1|20143.3|20053.3|20148|20058|20140.1|20050.1|32
1656532140000|2022-06-29 19:49:00|20141.5|20051.5|20144.1|20054.1|20145.3|20055.3|20135.5|20045.5|29
1656532150000|2022-06-29 19:49:10|20142.5|20052.5|20139.2|20049.2|20143.3|20053.3|20135.9|20045.9|28
1656532160000|2022-06-29 19:49:20|20139.3|20049.3|20139|20049|20139.3|20049.3|20138.2|20048.2|24
1656532170000|2022-06-29 19:49:30|20138.9|20048.9|20137.9|20047.9|20138.9|20048.9|20135.6|20045.6|21
1656532180000|2022-06-29 19:49:40|20138|20048|20140.5|20050.5|20141.2|20051.2|20137.8|20047.8|26
1656532190000|2022-06-29 19:49:50|20140.4|20050.4|20140.8|20050.8|20141.5|20051.5|20140|20050|22
1656532200000|2022-06-29 19:50:00|20143.4|20053.4|20152.2|20062.2|20152.2|20062.2|20142.7|20052.7|12
1656532240000|2022-06-29 19:50:40|20172.2|20082.2|20172.2|20082.2|20172.2|20082.2|20172.2|20082.2|1
1656532260000|2022-06-29 19:51:00|20187.5|20097.5|20179|20089|20188.6|20098.6|20178.6|20088.6|5
1656532270000|2022-06-29 19:51:10|20179.1|20089.1|20173.2|20083.2|20180.2|20090.2|20172.9|20082.9|25
1656532280000|2022-06-29 19:51:20|20174.3|20084.3|20185.3|20095.3|20187.3|20097.3|20172.6|20082.6|29
1656532290000|2022-06-29 19:51:30|20184.2|20094.2|20194.6|20104.6|20195.4|20105.4|20184.2|20094.2|34
1656532300000|2022-06-29 19:51:40|20195.7|20105.7|20259.8|20169.8|20259.8|20169.8|20194.2|20104.2|36
1656532310000|2022-06-29 19:51:50|20268.2|20178.2|20241.4|20151.4|20278|20188|20237.3|20147.3|38
1656532320000|2022-06-29 19:52:00|20242.1|20152.1|20226.3|20136.3|20244.5|20154.5|20209.6|20119.6|37
1656532330000|2022-06-29 19:52:10|20229.6|20139.6|20226.6|20136.6|20237.3|20147.3|20218.4|20128.4|39
1656532340000|2022-06-29 19:52:20|20229.5|20139.5|20229.6|20139.6|20229.6|20139.6|20221.1|20131.1|30
1656532350000|2022-06-29 19:52:30|20229.2|20139.2|20229.3|20139.3|20240.8|20150.8|20227.8|20137.8|28
1656532360000|2022-06-29 19:52:40|20229.6|20139.6|20225.9|20135.9|20229.6|20139.6|20225|20135|29
1656532370000|2022-06-29 19:52:50|20225.8|20135.8|20222.1|20132.1|20229.3|20139.3|20221.2|20131.2|29
1656532380000|2022-06-29 19:53:00|20222|20132|20221.8|20131.8|20225.6|20135.6|20221.3|20131.3|26
1656532390000|2022-06-29 19:53:10|20221.7|20131.7|20228.1|20138.1|20228.1|20138.1|20221.7|20131.7|31
1656532400000|2022-06-29 19:53:20|20223.7|20133.7|20222.6|20132.6|20226.1|20136.1|20222|20132|23
1656532410000|2022-06-29 19:53:30|20222.3|20132.3|20221.7|20131.7|20225.6|20135.6|20219.8|20129.8|24
1656532420000|2022-06-29 19:53:40|20223|20133|20226|20136|20226|20136|20218.3|20128.3|29
1656532430000|2022-06-29 19:53:50|20224.1|20134.1|20216.3|20126.3|20224.9|20134.9|20215.4|20125.4|28
1656532440000|2022-06-29 19:54:00|20217.2|20127.2|20212|20122|20222.1|20132.1|20211.7|20121.7|31
1656532450000|2022-06-29 19:54:10|20211.9|20121.9|20210.3|20120.3|20212.1|20122.1|20207.5|20117.5|24
1656532460000|2022-06-29 19:54:20|20211.4|20121.4|20209.6|20119.6|20211.9|20121.9|20208.7|20118.7|25
1656532470000|2022-06-29 19:54:30|20209.4|20119.4|20207.1|20117.1|20210.8|20120.8|20207.1|20117.1|19
1656532480000|2022-06-29 19:54:40|20207.2|20117.2|20220.6|20130.6|20221.1|20131.1|20207.2|20117.2|29
1656532490000|2022-06-29 19:54:50|20220.3|20130.3|20219.5|20129.5|20226.3|20136.3|20215.8|20125.8|36
1656532500000|2022-06-29 19:55:00|20219.7|20129.7|20237.2|20147.2|20241.7|20151.7|20219.7|20129.7|39
1656532510000|2022-06-29 19:55:10|20237.1|20147.1|20229.5|20139.5|20244.5|20154.5|20228|20138|38
1656532520000|2022-06-29 19:55:20|20229.9|20139.9|20226.1|20136.1|20242.2|20152.2|20222.2|20132.2|36
1656532530000|2022-06-29 19:55:30|20225.9|20135.9|20237.3|20147.3|20237.3|20147.3|20223.9|20133.9|28
1656532540000|2022-06-29 19:55:40|20234.5|20144.5|20226.7|20136.7|20234.5|20144.5|20223.2|20133.2|32
1656532550000|2022-06-29 19:55:50|20227.1|20137.1|20231.4|20141.4|20233.2|20143.2|20223.8|20133.8|26
1656532560000|2022-06-29 19:56:00|20227.7|20137.7|20230.1|20140.1|20232.6|20142.6|20223.4|20133.4|26
1656532570000|2022-06-29 19:56:10|20227.5|20137.5|20227.7|20137.7|20227.9|20137.9|20224.9|20134.9|26
1656532580000|2022-06-29 19:56:20|20226.6|20136.6|20230.5|20140.5|20233.2|20143.2|20226.3|20136.3|30
1656532590000|2022-06-29 19:56:30|20230.8|20140.8|20241.6|20151.6|20241.6|20151.6|20229.6|20139.6|26
1656532600000|2022-06-29 19:56:40|20241.8|20151.8|20247.1|20157.1|20251.7|20161.7|20240.3|20150.3|37
1656532610000|2022-06-29 19:56:50|20247.6|20157.6|20251.3|20161.3|20254.3|20164.3|20244|20154|32
1656532620000|2022-06-29 19:57:00|20251|20161|20253.9|20163.9|20256.3|20166.3|20248.9|20158.9|32
1656532630000|2022-06-29 19:57:10|20254|20164|20246.7|20156.7|20255.4|20165.4|20245.6|20155.6|31
1656532640000|2022-06-29 19:57:20|20246.8|20156.8|20253.7|20163.7|20253.7|20163.7|20246.2|20156.2|32
1656532650000|2022-06-29 19:57:30|20257|20167|20264.1|20174.1|20275.6|20185.6|20257|20167|38
1656532660000|2022-06-29 19:57:40|20263.9|20173.9|20244.8|20154.8|20267|20177|20244.8|20154.8|32
1656532670000|2022-06-29 19:57:50|20244.7|20154.7|20251.7|20161.7|20252.8|20162.8|20243.2|20153.2|35
1656532680000|2022-06-29 19:58:00|20247.6|20157.6|20249.3|20159.3|20254.5|20164.5|20245|20155|30
1656532690000|2022-06-29 19:58:10|20249.1|20159.1|20236|20146|20250|20160|20231.2|20141.2|31
1656532700000|2022-06-29 19:58:20|20235.1|20145.1|20241.4|20151.4|20250.1|20160.1|20234|20144|35
1656532710000|2022-06-29 19:58:30|20241.7|20151.7|20247.2|20157.2|20250|20160|20240.3|20150.3|30
1656532720000|2022-06-29 19:58:40|20246|20156|20245.5|20155.5|20254.1|20164.1|20240.9|20150.9|33
1656532730000|2022-06-29 19:58:50|20246.2|20156.2|20240.1|20150.1|20248.1|20158.1|20238.8|20148.8|26
1656532740000|2022-06-29 19:59:00|20241.2|20151.2|20246.2|20156.2|20246.2|20156.2|20236.5|20146.5|31
1656532750000|2022-06-29 19:59:10|20249.2|20159.2|20246.1|20156.1|20249.2|20159.2|20243.3|20153.3|29
1656532760000|2022-06-29 19:59:20|20245|20155|20241.7|20151.7|20245.8|20155.8|20237.4|20147.4|34
1656532770000|2022-06-29 19:59:30|20240.6|20150.6|20238|20148|20244.7|20154.7|20238|20148|34
1656532780000|2022-06-29 19:59:40|20239.2|20149.2|20238.6|20148.6|20242.3|20152.3|20236.9|20146.9|34
1656532790000|2022-06-29 19:59:50|20239|20149|20253.2|20163.2|20253.2|20163.2|20239|20149|33
1656532800000|2022-06-29 20:00:00|20252.9|20162.9|20250.8|20160.8|20254.2|20164.2|20242.3|20152.3|38
1656532810000|2022-06-29 20:00:10|20248.4|20158.4|20262|20172|20262|20172|20246.4|20156.4|40
1656532820000|2022-06-29 20:00:20|20253.4|20163.4|20256.4|20166.4|20256.9|20166.9|20243.4|20153.4|35
1656532830000|2022-06-29 20:00:30|20256.6|20166.6|20268.1|20178.1|20271.1|20181.1|20256.6|20166.6|28
1656532840000|2022-06-29 20:00:40|20268|20178|20276.9|20186.9|20276.9|20186.9|20266.9|20176.9|35
1656532850000|2022-06-29 20:00:50|20274.1|20184.1|20325.3|20235.3|20325.3|20235.3|20269.2|20179.2|38
1656532860000|2022-06-29 20:01:00|20323.4|20233.4|20323.3|20233.3|20334.6|20244.6|20321.1|20231.1|40
1656532870000|2022-06-29 20:01:10|20316.7|20226.7|20324.4|20234.4|20329.1|20239.1|20313.4|20223.4|38
1656532880000|2022-06-29 20:01:20|20324|20234|20303.4|20213.4|20324|20234|20300.3|20210.3|37
1656532890000|2022-06-29 20:01:30|20303.1|20213.1|20299.9|20209.9|20305.3|20215.3|20298.9|20208.9|35
1656532900000|2022-06-29 20:01:40|20299.7|20209.7|20286.1|20196.1|20301.1|20211.1|20277.5|20187.5|35
1656532910000|2022-06-29 20:01:50|20293.8|20203.8|20270.6|20180.6|20293.8|20203.8|20269.9|20179.9|38
1656532920000|2022-06-29 20:02:00|20270.1|20180.1|20277.2|20187.2|20277.2|20187.2|20268.5|20178.5|38
1656532930000|2022-06-29 20:02:10|20276.9|20186.9|20297.3|20207.3|20300.8|20210.8|20276.9|20186.9|39
1656532940000|2022-06-29 20:02:20|20297|20207|20307.8|20217.8|20311.5|20221.5|20294.4|20204.4|37
1656532950000|2022-06-29 20:02:30|20308.3|20218.3|20299.8|20209.8|20310|20220|20296.5|20206.5|30
1656532960000|2022-06-29 20:02:40|20300.8|20210.8|20299.4|20209.4|20303.3|20213.3|20294.3|20204.3|33
1656532970000|2022-06-29 20:02:50|20300.7|20210.7|20293.2|20203.2|20300.8|20210.8|20290.3|20200.3|32
1656532980000|2022-06-29 20:03:00|20293|20203|20294.7|20204.7|20299.1|20209.1|20292.6|20202.6|33
1656532990000|2022-06-29 20:03:10|20295.8|20205.8|20315.7|20225.7|20315.7|20225.7|20295.2|20205.2|30
1656533000000|2022-06-29 20:03:20|20314.7|20224.7|20319.9|20229.9|20319.9|20229.9|20308.5|20218.5|34
1656533010000|2022-06-29 20:03:30|20320|20230|20322|20232|20323.5|20233.5|20320|20230|29
1656533020000|2022-06-29 20:03:40|20322.7|20232.7|20342.8|20252.8|20349.1|20259.1|20322.2|20232.2|34
1656533030000|2022-06-29 20:03:50|20343|20253|20342.5|20252.5|20347.1|20257.1|20335.6|20245.6|37
1656533040000|2022-06-29 20:04:00|20341.3|20251.3|20333.9|20243.9|20343.4|20253.4|20331.3|20241.3|37
1656533050000|2022-06-29 20:04:10|20333.7|20243.7|20334.1|20244.1|20335.3|20245.3|20330.1|20240.1|28
1656533060000|2022-06-29 20:04:20|20334.8|20244.8|20349.2|20259.2|20353.6|20263.6|20333.9|20243.9|27
1656533070000|2022-06-29 20:04:30|20348.8|20258.8|20352.1|20262.1|20357.3|20267.3|20343.1|20253.1|36
1656533080000|2022-06-29 20:04:40|20352.2|20262.2|20351.1|20261.1|20353.7|20263.7|20348.8|20258.8|28
1656533090000|2022-06-29 20:04:50|20351.7|20261.7|20359.5|20269.5|20362|20272|20351.7|20261.7|32
1656533100000|2022-06-29 20:05:00|20361|20271|20357.4|20267.4|20365.3|20275.3|20356.2|20266.2|38
1656533110000|2022-06-29 20:05:10|20358.3|20268.3|20356.7|20266.7|20365.3|20275.3|20356.7|20266.7|38
1656533120000|2022-06-29 20:05:20|20356.4|20266.4|20351.3|20261.3|20362.8|20272.8|20351.3|20261.3|34
1656533130000|2022-06-29 20:05:30|20351.1|20261.1|20354.3|20264.3|20358.3|20268.3|20350.1|20260.1|34
1656533140000|2022-06-29 20:05:40|20354.4|20264.4|20360.7|20270.7|20360.7|20270.7|20349.9|20259.9|33
1656533150000|2022-06-29 20:05:50|20361.5|20271.5|20358.8|20268.8|20361.7|20271.7|20355.4|20265.4|34
1656533160000|2022-06-29 20:06:00|20359.6|20269.6|20407.3|20317.3|20407.3|20317.3|20359.6|20269.6|39
1656533170000|2022-06-29 20:06:10|20408.5|20318.5|20411.3|20321.3|20411.6|20321.6|20403.4|20313.4|33
1656533180000|2022-06-29 20:06:20|20410|20320|20385.1|20295.1|20411.9|20321.9|20385.1|20295.1|34
1656533190000|2022-06-29 20:06:30|20384.8|20294.8|20443.7|20353.7|20454.6|20364.6|20384.8|20294.8|39
1656533200000|2022-06-29 20:06:40|20437.8|20347.8|20444.7|20354.7|20448|20358|20428.3|20338.3|39
1656533210000|2022-06-29 20:06:50|20436.8|20346.8|20450.1|20360.1|20450.1|20360.1|20429.7|20339.7|39
1656533220000|2022-06-29 20:07:00|20449.2|20359.2|20443|20353|20454.4|20364.4|20440.8|20350.8|39
1656533230000|2022-06-29 20:07:10|20442.4|20352.4|20430.4|20340.4|20445|20355|20425.8|20335.8|39
1656533240000|2022-06-29 20:07:20|20430.5|20340.5|20425.9|20335.9|20431.6|20341.6|20421.3|20331.3|30
1656533250000|2022-06-29 20:07:30|20425.8|20335.8|20404.9|20314.9|20429.3|20339.3|20404.5|20314.5|37
1656533260000|2022-06-29 20:07:40|20404.2|20314.2|20397.5|20307.5|20407.1|20317.1|20396|20306|36
1656533270000|2022-06-29 20:07:50|20394.8|20304.8|20396.5|20306.5|20397.5|20307.5|20390.6|20300.6|33
1656533280000|2022-06-29 20:08:00|20396.6|20306.6|20387.7|20297.7|20400.1|20310.1|20384.3|20294.3|28
1656533290000|2022-06-29 20:08:10|20387.5|20297.5|20385|20295|20392.7|20302.7|20380.7|20290.7|35
1656533300000|2022-06-29 20:08:20|20384.9|20294.9|20405|20315|20405|20315|20384.7|20294.7|34
1656533310000|2022-06-29 20:08:30|20405.9|20315.9|20418.1|20328.1|20421.2|20331.2|20405.9|20315.9|38
1656533320000|2022-06-29 20:08:40|20419.5|20329.5|20421.1|20331.1|20421.1|20331.1|20416.1|20326.1|27
1656533330000|2022-06-29 20:08:50|20418.4|20328.4|20417.7|20327.7|20424.5|20334.5|20411.7|20321.7|33
1656533340000|2022-06-29 20:09:00|20417.3|20327.3|20410.6|20320.6|20421.2|20331.2|20409.2|20319.2|35
1656533350000|2022-06-29 20:09:10|20410.5|20320.5|20418.9|20328.9|20418.9|20328.9|20406.7|20316.7|30
1656533360000|2022-06-29 20:09:20|20417.4|20327.4|20413.2|20323.2|20420.3|20330.3|20411.1|20321.1|35
1656533370000|2022-06-29 20:09:30|20412|20322|20409.2|20319.2|20416|20326|20408|20318|28
1656533380000|2022-06-29 20:09:40|20409.1|20319.1|20404.5|20314.5|20415.1|20325.1|20404.2|20314.2|31
1656533390000|2022-06-29 20:09:50|20404.2|20314.2|20403.5|20313.5|20408.2|20318.2|20399.8|20309.8|32
1656533400000|2022-06-29 20:10:00|20403.7|20313.7|20394.6|20304.6|20403.7|20313.7|20390.8|20300.8|34
1656533410000|2022-06-29 20:10:10|20392.4|20302.4|20405.2|20315.2|20405.2|20315.2|20386.6|20296.6|37
1656533420000|2022-06-29 20:10:20|20399.8|20309.8|20397|20307|20402.8|20312.8|20389.3|20299.3|35
1656533430000|2022-06-29 20:10:30|20396.2|20306.2|20399|20309|20399.7|20309.7|20394|20304|35
1656533440000|2022-06-29 20:10:40|20398.6|20308.6|20405.4|20315.4|20405.4|20315.4|20398.2|20308.2|34
1656533450000|2022-06-29 20:10:50|20405.5|20315.5|20411.5|20321.5|20412.7|20322.7|20404.6|20314.6|35
1656533460000|2022-06-29 20:11:00|20412.7|20322.7|20409.7|20319.7|20414.1|20324.1|20406.8|20316.8|38
1656533470000|2022-06-29 20:11:10|20408.7|20318.7|20422.4|20332.4|20422.4|20332.4|20407.5|20317.5|35
1656533480000|2022-06-29 20:11:20|20417.2|20327.2|20422|20332|20426.7|20336.7|20416.9|20326.9|35
1656533490000|2022-06-29 20:11:30|20424.9|20334.9|20411.6|20321.6|20428.2|20338.2|20411.6|20321.6|23
1656533500000|2022-06-29 20:11:40|20419.5|20329.5|20411|20321|20421.1|20331.1|20407.4|20317.4|30
1656533510000|2022-06-29 20:11:50|20410.2|20320.2|20406.6|20316.6|20410.2|20320.2|20404.2|20314.2|29
1656533520000|2022-06-29 20:12:00|20406.7|20316.7|20401.1|20311.1|20408.6|20318.6|20398.9|20308.9|30
1656533530000|2022-06-29 20:12:10|20400.8|20310.8|20403.2|20313.2|20404.7|20314.7|20400.7|20310.7|29
1656533540000|2022-06-29 20:12:20|20402.9|20312.9|20405.1|20315.1|20409.4|20319.4|20402.8|20312.8|26
1656533550000|2022-06-29 20:12:30|20404.2|20314.2|20409.7|20319.7|20409.7|20319.7|20402.3|20312.3|32
1656533560000|2022-06-29 20:12:40|20408.3|20318.3|20400.6|20310.6|20408.7|20318.7|20399.9|20309.9|29
1656533570000|2022-06-29 20:12:50|20400.8|20310.8|20397.7|20307.7|20403.3|20313.3|20397.3|20307.3|28
1656533580000|2022-06-29 20:13:00|20397.3|20307.3|20383.7|20293.7|20397.4|20307.4|20383.7|20293.7|30
1656533590000|2022-06-29 20:13:10|20384.3|20294.3|20371.9|20281.9|20385.6|20295.6|20371.8|20281.8|31
1656533600000|2022-06-29 20:13:20|20371.2|20281.2|20364.5|20274.5|20372.3|20282.3|20358.4|20268.4|33
1656533610000|2022-06-29 20:13:30|20362.5|20272.5|20361.7|20271.7|20365.6|20275.6|20359.2|20269.2|35
1656533620000|2022-06-29 20:13:40|20361.5|20271.5|20358.1|20268.1|20361.5|20271.5|20352.5|20262.5|23
1656533630000|2022-06-29 20:13:50|20354.7|20264.7|20363|20273|20371.3|20281.3|20354.6|20264.6|34
1656533640000|2022-06-29 20:14:00|20362.4|20272.4|20364.2|20274.2|20370.2|20280.2|20356.6|20266.6|35
1656533650000|2022-06-29 20:14:10|20362.9|20272.9|20356.2|20266.2|20362.9|20272.9|20354.9|20264.9|29
1656533660000|2022-06-29 20:14:20|20363.8|20273.8|20364.3|20274.3|20364.3|20274.3|20357.4|20267.4|20
1656533670000|2022-06-29 20:14:30|20362.5|20272.5|20357.9|20267.9|20365.9|20275.9|20352.5|20262.5|27
1656533680000|2022-06-29 20:14:40|20354.9|20264.9|20343.1|20253.1|20355.4|20265.4|20337.7|20247.7|37
1656533690000|2022-06-29 20:14:50|20344.6|20254.6|20337|20247|20348.6|20258.6|20333.9|20243.9|37
1656533700000|2022-06-29 20:15:00|20337.1|20247.1|20347.6|20257.6|20349.2|20259.2|20336.5|20246.5|31
1656533710000|2022-06-29 20:15:10|20346.6|20256.6|20345.6|20255.6|20355.1|20265.1|20342.3|20252.3|34
1656533720000|2022-06-29 20:15:20|20345.2|20255.2|20347.5|20257.5|20355|20265|20345.2|20255.2|30
1656533730000|2022-06-29 20:15:30|20347.4|20257.4|20349.4|20259.4|20352.5|20262.5|20347.4|20257.4|28
1656533740000|2022-06-29 20:15:40|20350.2|20260.2|20350.1|20260.1|20362.5|20272.5|20349.3|20259.3|27
1656533750000|2022-06-29 20:15:50|20349.9|20259.9|20342.9|20252.9|20352|20262|20342.7|20252.7|25
1656533760000|2022-06-29 20:16:00|20342.7|20252.7|20345.6|20255.6|20345.6|20255.6|20341.5|20251.5|33
1656533770000|2022-06-29 20:16:10|20349|20259|20341|20251|20350.4|20260.4|20338.8|20248.8|26
1656533780000|2022-06-29 20:16:20|20342.2|20252.2|20343.6|20253.6|20350.6|20260.6|20339.2|20249.2|25
1656533790000|2022-06-29 20:16:30|20343.5|20253.5|20348.9|20258.9|20353.7|20263.7|20343.5|20253.5|30
1656533800000|2022-06-29 20:16:40|20348.7|20258.7|20352.8|20262.8|20355.4|20265.4|20345.8|20255.8|33
1656533810000|2022-06-29 20:16:50|20351.9|20261.9|20348.3|20258.3|20352.1|20262.1|20347.6|20257.6|28
1656533820000|2022-06-29 20:17:00|20348.9|20258.9|20349.1|20259.1|20351.1|20261.1|20347.2|20257.2|28
1656533830000|2022-06-29 20:17:10|20349.2|20259.2|20354|20264|20355.6|20265.6|20348.8|20258.8|29
1656533840000|2022-06-29 20:17:20|20350.9|20260.9|20350.1|20260.1|20357.1|20267.1|20349.3|20259.3|33
1656533850000|2022-06-29 20:17:30|20351.6|20261.6|20362.9|20272.9|20365.7|20275.7|20349.6|20259.6|35
1656533860000|2022-06-29 20:17:40|20362.8|20272.8|20362.7|20272.7|20364.3|20274.3|20362.3|20272.3|28
1656533870000|2022-06-29 20:17:50|20363.1|20273.1|20362.9|20272.9|20364|20274|20361.8|20271.8|19
1656533880000|2022-06-29 20:18:00|20363|20273|20362.9|20272.9|20363|20273|20360.8|20270.8|23
1656533890000|2022-06-29 20:18:10|20362.8|20272.8|20362|20272|20364.4|20274.4|20362|20272|32
1656533900000|2022-06-29 20:18:20|20364.2|20274.2|20362.6|20272.6|20364.2|20274.2|20359.6|20269.6|33
1656533910000|2022-06-29 20:18:30|20362.5|20272.5|20370.7|20280.7|20373.7|20283.7|20362.5|20272.5|28
1656533920000|2022-06-29 20:18:40|20371|20281|20380.5|20290.5|20388.3|20298.3|20371|20281|27
1656533930000|2022-06-29 20:18:50|20381.5|20291.5|20382.9|20292.9|20383.9|20293.9|20380.8|20290.8|34
1656533940000|2022-06-29 20:19:00|20385.4|20295.4|20396.3|20306.3|20397.2|20307.2|20384.5|20294.5|37
1656533950000|2022-06-29 20:19:10|20394.9|20304.9|20387.3|20297.3|20396|20306|20382.9|20292.9|34
1656533960000|2022-06-29 20:19:20|20387.2|20297.2|20384|20294|20387.5|20297.5|20380.1|20290.1|32
1656533970000|2022-06-29 20:19:30|20386.7|20296.7|20373|20283|20388.9|20298.9|20372.5|20282.5|35
1656533980000|2022-06-29 20:19:40|20372.8|20282.8|20370.6|20280.6|20375.3|20285.3|20367.4|20277.4|31
1656533990000|2022-06-29 20:19:50|20371.2|20281.2|20374|20284|20374.7|20284.7|20371.1|20281.1|31
1656534000000|2022-06-29 20:20:00|20374.4|20284.4|20372.3|20282.3|20374.4|20284.4|20372.1|20282.1|28
1656534010000|2022-06-29 20:20:10|20372.4|20282.4|20376.3|20286.3|20384.5|20294.5|20372.4|20282.4|33
1656534020000|2022-06-29 20:20:20|20377.1|20287.1|20387.1|20297.1|20389.2|20299.2|20377.1|20287.1|26
1656534030000|2022-06-29 20:20:30|20387.2|20297.2|20385.2|20295.2|20389.6|20299.6|20385.1|20295.1|32
1656534040000|2022-06-29 20:20:40|20385.4|20295.4|20394.2|20304.2|20394.2|20304.2|20384|20294|32
1656534050000|2022-06-29 20:20:50|20400|20310|20384.1|20294.1|20400|20310|20382.8|20292.8|35
1656534060000|2022-06-29 20:21:00|20385.3|20295.3|20386.9|20296.9|20387|20297|20382.5|20292.5|33
1656534070000|2022-06-29 20:21:10|20387.3|20297.3|20377.7|20287.7|20387.3|20297.3|20377.7|20287.7|28
1656534080000|2022-06-29 20:21:20|20378.7|20288.7|20379.1|20289.1|20380.4|20290.4|20376.3|20286.3|29
1656534090000|2022-06-29 20:21:30|20379.5|20289.5|20379|20289|20379.5|20289.5|20375.6|20285.6|24
1656534100000|2022-06-29 20:21:40|20378.9|20288.9|20377.6|20287.6|20379.1|20289.1|20374.2|20284.2|17
1656534110000|2022-06-29 20:21:50|20377.9|20287.9|20379.9|20289.9|20380.8|20290.8|20377.7|20287.7|27
1656534120000|2022-06-29 20:22:00|20382.1|20292.1|20374|20284|20382.1|20292.1|20373.5|20283.5|26
1656534130000|2022-06-29 20:22:10|20375.2|20285.2|20373.4|20283.4|20375.8|20285.8|20369.7|20279.7|22
1656534140000|2022-06-29 20:22:20|20371.9|20281.9|20370.9|20280.9|20375.1|20285.1|20363.6|20273.6|38
1656534150000|2022-06-29 20:22:30|20370.3|20280.3|20371.2|20281.2|20373.8|20283.8|20368.9|20278.9|33
1656534160000|2022-06-29 20:22:40|20374|20284|20372.4|20282.4|20376.8|20286.8|20371.9|20281.9|27
1656534170000|2022-06-29 20:22:50|20372.6|20282.6|20373.3|20283.3|20373.3|20283.3|20372.6|20282.6|21
1656534180000|2022-06-29 20:23:00|20373.2|20283.2|20354.3|20264.3|20374.1|20284.1|20350|20260|23
1656534190000|2022-06-29 20:23:10|20356.6|20266.6|20340.2|20250.2|20358.2|20268.2|20336.9|20246.9|33
1656534200000|2022-06-29 20:23:20|20339.7|20249.7|20338.1|20248.1|20340.5|20250.5|20337|20247|21
1656534210000|2022-06-29 20:23:30|20337.7|20247.7|20332.1|20242.1|20339.9|20249.9|20332.1|20242.1|24
1656534220000|2022-06-29 20:23:40|20332.8|20242.8|20322.7|20232.7|20335.3|20245.3|20322.7|20232.7|36
1656534230000|2022-06-29 20:23:50|20324|20234|20313.4|20223.4|20324.5|20234.5|20311.6|20221.6|37
1656534240000|2022-06-29 20:24:00|20313.7|20223.7|20314.1|20224.1|20315.6|20225.6|20307.5|20217.5|32
1656534250000|2022-06-29 20:24:10|20317.4|20227.4|20317.6|20227.6|20321.1|20231.1|20315.3|20225.3|38
1656534260000|2022-06-29 20:24:20|20317.7|20227.7|20316.9|20226.9|20317.8|20227.8|20315.4|20225.4|34
1656534270000|2022-06-29 20:24:30|20315.8|20225.8|20311.5|20221.5|20320.1|20230.1|20311.5|20221.5|25
1656534280000|2022-06-29 20:24:40|20316.3|20226.3|20308.2|20218.2|20326|20236|20307|20217|31
1656534290000|2022-06-29 20:24:50|20309.5|20219.5|20312.1|20222.1|20317.6|20227.6|20307.9|20217.9|28
1656534300000|2022-06-29 20:25:00|20313|20223|20304.1|20214.1|20314.3|20224.3|20300.1|20210.1|31
1656534310000|2022-06-29 20:25:10|20300.8|20210.8|20315|20225|20315|20225|20300.8|20210.8|34
1656534320000|2022-06-29 20:25:20|20314.9|20224.9|20304.8|20214.8|20319.1|20229.1|20300.2|20210.2|29
1656534330000|2022-06-29 20:25:30|20305.5|20215.5|20308.9|20218.9|20310.9|20220.9|20304.2|20214.2|27
1656534340000|2022-06-29 20:25:40|20309|20219|20310.6|20220.6|20312.5|20222.5|20305|20215|28
1656534350000|2022-06-29 20:25:50|20310.8|20220.8|20305.9|20215.9|20319.7|20229.7|20305.9|20215.9|31
1656534360000|2022-06-29 20:26:00|20306|20216|20307.4|20217.4|20307.6|20217.6|20306|20216|25
1656534370000|2022-06-29 20:26:10|20306.7|20216.7|20307.9|20217.9|20317.2|20227.2|20305.6|20215.6|23
1656534380000|2022-06-29 20:26:20|20307.8|20217.8|20306.1|20216.1|20310|20220|20301.2|20211.2|23
1656534390000|2022-06-29 20:26:30|20305.6|20215.6|20300.1|20210.1|20306.1|20216.1|20299.7|20209.7|30
1656534400000|2022-06-29 20:26:40|20299.5|20209.5|20306.3|20216.3|20321.2|20231.2|20299.5|20209.5|28
1656534410000|2022-06-29 20:26:50|20302|20212|20302.1|20212.1|20302.2|20212.2|20294.8|20204.8|24
1656534420000|2022-06-29 20:27:00|20304.2|20214.2|20299.6|20209.6|20304.6|20214.6|20296.6|20206.6|19
1656534430000|2022-06-29 20:27:10|20299.1|20209.1|20298.7|20208.7|20299.5|20209.5|20297.8|20207.8|13
1656534440000|2022-06-29 20:27:20|20298.6|20208.6|20298.8|20208.8|20302.1|20212.1|20297.2|20207.2|30
1656534450000|2022-06-29 20:27:30|20298.1|20208.1|20302.4|20212.4|20307.9|20217.9|20297.8|20207.8|19
1656534460000|2022-06-29 20:27:40|20307.9|20217.9|20302.4|20212.4|20307.9|20217.9|20300.3|20210.3|6
1656534470000|2022-06-29 20:27:50|20301.7|20211.7|20301.5|20211.5|20304.7|20214.7|20298.2|20208.2|11
1656534480000|2022-06-29 20:28:00|20303.9|20213.9|20305.2|20215.2|20311|20221|20292.7|20202.7|18
1656534490000|2022-06-29 20:28:10|20301.8|20211.8|20297.2|20207.2|20306.8|20216.8|20295.3|20205.3|22
1656534500000|2022-06-29 20:28:20|20295.5|20205.5|20296.8|20206.8|20305.2|20215.2|20293.8|20203.8|11
1656534510000|2022-06-29 20:28:30|20296.7|20206.7|20295.3|20205.3|20299.2|20209.2|20295.3|20205.3|28
1656534520000|2022-06-29 20:28:40|20296.6|20206.6|20293.7|20203.7|20305.5|20215.5|20293.5|20203.5|21
1656534530000|2022-06-29 20:28:50|20293.4|20203.4|20293.6|20203.6|20294.2|20204.2|20293.4|20203.4|19
1656534540000|2022-06-29 20:29:00|20293.2|20203.2|20303.1|20213.1|20303.2|20213.2|20293.2|20203.2|21
1656534550000|2022-06-29 20:29:10|20304.7|20214.7|20308.4|20218.4|20314.3|20224.3|20304.7|20214.7|30
1656534560000|2022-06-29 20:29:20|20311.6|20221.6|20309.2|20219.2|20314.1|20224.1|20306.4|20216.4|18
1656534570000|2022-06-29 20:29:30|20307|20217|20301.4|20211.4|20312.9|20222.9|20300|20210|24
1656534580000|2022-06-29 20:29:40|20309.6|20219.6|20301.2|20211.2|20310|20220|20301.2|20211.2|20
1656534590000|2022-06-29 20:29:50|20295.3|20205.3|20302|20212|20302.7|20212.7|20293.1|20203.1|12
1656534600000|2022-06-29 20:30:00|20301.4|20211.4|20294.6|20204.6|20301.6|20211.6|20291.3|20201.3|28
1656534610000|2022-06-29 20:30:10|20294.3|20204.3|20298.9|20208.9|20311|20221|20294.1|20204.1|21
1656534620000|2022-06-29 20:30:20|20298.4|20208.4|20298.4|20208.4|20304.5|20214.5|20296.6|20206.6|22
1656534630000|2022-06-29 20:30:30|20304.2|20214.2|20292.7|20202.7|20304.5|20214.5|20292.7|20202.7|21
1656534640000|2022-06-29 20:30:40|20293.2|20203.2|20293.1|20203.1|20301.8|20211.8|20292.7|20202.7|14
1656534650000|2022-06-29 20:30:50|20294.6|20204.6|20294.6|20204.6|20294.6|20204.6|20291.7|20201.7|21
1656534660000|2022-06-29 20:31:00|20294.1|20204.1|20289|20199|20300.1|20210.1|20286.8|20196.8|24
1656534670000|2022-06-29 20:31:10|20289.7|20199.7|20283.5|20193.5|20292|20202|20283.2|20193.2|22
1656534680000|2022-06-29 20:31:20|20283.8|20193.8|20283.3|20193.3|20285.5|20195.5|20280.3|20190.3|28
1656534690000|2022-06-29 20:31:30|20283.2|20193.2|20282.2|20192.2|20284.7|20194.7|20281|20191|18
1656534700000|2022-06-29 20:31:40|20284.4|20194.4|20281.8|20191.8|20284.4|20194.4|20279|20189|9
1656534710000|2022-06-29 20:31:50|20282.8|20192.8|20274.2|20184.2|20282.8|20192.8|20267.1|20177.1|32
1656534720000|2022-06-29 20:32:00|20276.5|20186.5|20269.1|20179.1|20277.4|20187.4|20267.8|20177.8|20
1656534730000|2022-06-29 20:32:10|20269.4|20179.4|20269.5|20179.5|20272|20182|20268.5|20178.5|26
1656534740000|2022-06-29 20:32:20|20270.6|20180.6|20269.1|20179.1|20270.9|20180.9|20268.9|20178.9|25
1656534750000|2022-06-29 20:32:30|20269.4|20179.4|20268.6|20178.6|20270.7|20180.7|20268.3|20178.3|21
1656534760000|2022-06-29 20:32:40|20269.1|20179.1|20270.6|20180.6|20276.1|20186.1|20266.8|20176.8|27
1656534770000|2022-06-29 20:32:50|20267.6|20177.6|20268.6|20178.6|20269|20179|20267.5|20177.5|26
1656534780000|2022-06-29 20:33:00|20268.9|20178.9|20268.6|20178.6|20276.8|20186.8|20265.6|20175.6|32
1656534790000|2022-06-29 20:33:10|20268.5|20178.5|20269.2|20179.2|20271.5|20181.5|20268.5|20178.5|24
1656534800000|2022-06-29 20:33:20|20269.4|20179.4|20271.4|20181.4|20272.1|20182.1|20268.3|20178.3|22
1656534810000|2022-06-29 20:33:30|20270|20180|20256.2|20166.2|20274.4|20184.4|20255.8|20165.8|32
1656534820000|2022-06-29 20:33:40|20257.6|20167.6|20242.7|20152.7|20258|20168|20241.7|20151.7|22
1656534830000|2022-06-29 20:33:50|20243.1|20153.1|20243|20153|20245.5|20155.5|20242|20152|30
1656534840000|2022-06-29 20:34:00|20242.4|20152.4|20242.1|20152.1|20243.9|20153.9|20241.3|20151.3|28
1656534850000|2022-06-29 20:34:10|20242.4|20152.4|20240.9|20150.9|20251.5|20161.5|20240.9|20150.9|29
1656534860000|2022-06-29 20:34:20|20239.9|20149.9|20243.1|20153.1|20251.1|20161.1|20239.9|20149.9|28
1656534870000|2022-06-29 20:34:30|20243.5|20153.5|20241|20151|20246.8|20156.8|20235.6|20145.6|23
1656534880000|2022-06-29 20:34:40|20240.2|20150.2|20227.9|20137.9|20242.4|20152.4|20219.5|20129.5|27
1656534890000|2022-06-29 20:34:50|20226.7|20136.7|20225.2|20135.2|20227.8|20137.8|20215.1|20125.1|31
1656534900000|2022-06-29 20:35:00|20223.3|20133.3|20222.6|20132.6|20232.3|20142.3|20222.3|20132.3|34
1656534910000|2022-06-29 20:35:10|20222.8|20132.8|20229|20139|20232.6|20142.6|20221.1|20131.1|28
1656534920000|2022-06-29 20:35:20|20228.9|20138.9|20229.3|20139.3|20231.2|20141.2|20226|20136|31
1656534930000|2022-06-29 20:35:30|20229.1|20139.1|20246.7|20156.7|20251.5|20161.5|20227.5|20137.5|35
1656534940000|2022-06-29 20:35:40|20243.9|20153.9|20244.3|20154.3|20252.4|20162.4|20241|20151|32
1656534950000|2022-06-29 20:35:50|20244.2|20154.2|20238.3|20148.3|20244.8|20154.8|20236.2|20146.2|25
1656534960000|2022-06-29 20:36:00|20241.6|20151.6|20229.1|20139.1|20241.6|20151.6|20226.9|20136.9|29
1656534970000|2022-06-29 20:36:10|20229.2|20139.2|20228.9|20138.9|20229.3|20139.3|20223.8|20133.8|25
1656534980000|2022-06-29 20:36:20|20226.9|20136.9|20223.8|20133.8|20234.7|20144.7|20222.8|20132.8|21
1656534990000|2022-06-29 20:36:30|20223.6|20133.6|20213.5|20123.5|20225.6|20135.6|20213.5|20123.5|25
1656535000000|2022-06-29 20:36:40|20212.8|20122.8|20216.1|20126.1|20216.1|20126.1|20197.4|20107.4|32
1656535010000|2022-06-29 20:36:50|20208.6|20118.6|20211.6|20121.6|20221.8|20131.8|20205.2|20115.2|36
1656535020000|2022-06-29 20:37:00|20211.7|20121.7|20208.6|20118.6|20211.7|20121.7|20201.8|20111.8|32
1656535030000|2022-06-29 20:37:10|20208.7|20118.7|20210|20120|20227.3|20137.3|20203.1|20113.1|29
1656535040000|2022-06-29 20:37:20|20206.3|20116.3|20180.3|20090.3|20214.8|20124.8|20180.2|20090.2|29
1656535050000|2022-06-29 20:37:30|20169.3|20079.3|20164.7|20074.7|20177.2|20087.2|20162.5|20072.5|36
1656535060000|2022-06-29 20:37:40|20165.1|20075.1|20167|20077|20170|20080|20162.7|20072.7|31
1656535070000|2022-06-29 20:37:50|20166.6|20076.6|20164.9|20074.9|20169|20079|20163|20073|33
1656535080000|2022-06-29 20:38:00|20165.1|20075.1|20179.3|20089.3|20179.3|20089.3|20162.7|20072.7|36
1656535090000|2022-06-29 20:38:10|20171.9|20081.9|20183.4|20093.4|20184.7|20094.7|20171.7|20081.7|34
1656535100000|2022-06-29 20:38:20|20182.9|20092.9|20168|20078|20183.1|20093.1|20159.6|20069.6|24
1656535110000|2022-06-29 20:38:30|20167.9|20077.9|20170.7|20080.7|20173.2|20083.2|20165|20075|33
1656535120000|2022-06-29 20:38:40|20170.6|20080.6|20172.1|20082.1|20173.2|20083.2|20165.3|20075.3|36
1656535130000|2022-06-29 20:38:50|20172.3|20082.3|20166.5|20076.5|20173.3|20083.3|20162.7|20072.7|32
1656535140000|2022-06-29 20:39:00|20167.9|20077.9|20167.4|20077.4|20170.4|20080.4|20158.6|20068.6|28
1656535150000|2022-06-29 20:39:10|20166.3|20076.3|20164.7|20074.7|20168.9|20078.9|20162.8|20072.8|20
1656535160000|2022-06-29 20:39:20|20164.8|20074.8|20166.3|20076.3|20167.3|20077.3|20161.6|20071.6|16
1656535170000|2022-06-29 20:39:30|20167.1|20077.1|20168|20078|20173.6|20083.6|20165.8|20075.8|11
1656535180000|2022-06-29 20:39:40|20167|20077|20164.9|20074.9|20169|20079|20159.7|20069.7|20
1656535190000|2022-06-29 20:39:50|20168.3|20078.3|20161.9|20071.9|20174.8|20084.8|20154.3|20064.3|26
1656535200000|2022-06-29 20:40:00|20170.2|20080.2|20169.5|20079.5|20170.3|20080.3|20157.9|20067.9|35
1656535210000|2022-06-29 20:40:10|20169.4|20079.4|20157.6|20067.6|20169.4|20079.4|20156.8|20066.8|22
1656535220000|2022-06-29 20:40:20|20157.7|20067.7|20169.8|20079.8|20176.6|20086.6|20157.7|20067.7|27
1656535230000|2022-06-29 20:40:30|20168.6|20078.6|20162.8|20072.8|20178.2|20088.2|20159|20069|31
1656535240000|2022-06-29 20:40:40|20163.2|20073.2|20156.1|20066.1|20163.6|20073.6|20150.8|20060.8|24
1656535250000|2022-06-29 20:40:50|20154.6|20064.6|20160.6|20070.6|20163.4|20073.4|20154.6|20064.6|22
1656535260000|2022-06-29 20:41:00|20160.7|20070.7|20176.9|20086.9|20180.6|20090.6|20160.7|20070.7|36
1656535270000|2022-06-29 20:41:10|20177.2|20087.2|20195.8|20105.8|20197.6|20107.6|20176.4|20086.4|35
1656535280000|2022-06-29 20:41:20|20195.4|20105.4|20200.8|20110.8|20200.8|20110.8|20183.3|20093.3|32
1656535290000|2022-06-29 20:41:30|20192.3|20102.3|20182.6|20092.6|20202.6|20112.6|20179|20089|34
1656535300000|2022-06-29 20:41:40|20183.4|20093.4|20183.5|20093.5|20191.1|20101.1|20177.1|20087.1|30
1656535310000|2022-06-29 20:41:50|20183.7|20093.7|20167.3|20077.3|20183.7|20093.7|20164.6|20074.6|26
1656535320000|2022-06-29 20:42:00|20166.6|20076.6|20168.2|20078.2|20173.2|20083.2|20163.5|20073.5|28
1656535330000|2022-06-29 20:42:10|20167.9|20077.9|20166.5|20076.5|20174.4|20084.4|20166.5|20076.5|29
1656535340000|2022-06-29 20:42:20|20168.9|20078.9|20170.8|20080.8|20174.2|20084.2|20165.7|20075.7|25
1656535350000|2022-06-29 20:42:30|20171.3|20081.3|20171.4|20081.4|20179.3|20089.3|20160.4|20070.4|34
1656535360000|2022-06-29 20:42:40|20170.7|20080.7|20167.4|20077.4|20172.7|20082.7|20158.8|20068.8|27
1656535370000|2022-06-29 20:42:50|20168.2|20078.2|20167.2|20077.2|20172.7|20082.7|20166.9|20076.9|15
1656535380000|2022-06-29 20:43:00|20166.7|20076.7|20171.4|20081.4|20171.6|20081.6|20166.2|20076.2|26
1656535390000|2022-06-29 20:43:10|20170.8|20080.8|20171.3|20081.3|20173.5|20083.5|20168.2|20078.2|28
1656535400000|2022-06-29 20:43:20|20170.6|20080.6|20173.6|20083.6|20174.3|20084.3|20168.1|20078.1|27
1656535410000|2022-06-29 20:43:30|20173.7|20083.7|20174.9|20084.9|20182|20092|20173.7|20083.7|33
1656535420000|2022-06-29 20:43:40|20176.4|20086.4|20174.9|20084.9|20181.3|20091.3|20173.7|20083.7|20
1656535430000|2022-06-29 20:43:50|20174.7|20084.7|20180|20090|20185|20095|20174.7|20084.7|28
1656535440000|2022-06-29 20:44:00|20178.2|20088.2|20170.3|20080.3|20181.9|20091.9|20165.8|20075.8|25
1656535450000|2022-06-29 20:44:10|20170.4|20080.4|20169.1|20079.1|20172.1|20082.1|20167.7|20077.7|27
1656535460000|2022-06-29 20:44:20|20169.9|20079.9|20173|20083|20175.9|20085.9|20166.1|20076.1|27
1656535470000|2022-06-29 20:44:30|20171.9|20081.9|20177.1|20087.1|20178.3|20088.3|20170.9|20080.9|21
1656535480000|2022-06-29 20:44:40|20177|20087|20175.5|20085.5|20181.5|20091.5|20173.9|20083.9|18
1656535490000|2022-06-29 20:44:50|20176.5|20086.5|20180|20090|20180.7|20090.7|20174.7|20084.7|13
1656535500000|2022-06-29 20:45:00|20178.5|20088.5|20170.8|20080.8|20184.2|20094.2|20170.8|20080.8|27
1656535510000|2022-06-29 20:45:10|20171.8|20081.8|20170.3|20080.3|20179.6|20089.6|20168.3|20078.3|20
1656535520000|2022-06-29 20:45:20|20170.4|20080.4|20174.8|20084.8|20181.6|20091.6|20168.3|20078.3|26
1656535530000|2022-06-29 20:45:30|20174.7|20084.7|20177.6|20087.6|20183.7|20093.7|20174.6|20084.6|21
1656535540000|2022-06-29 20:45:40|20177.7|20087.7|20185.9|20095.9|20186.8|20096.8|20176.4|20086.4|26
1656535550000|2022-06-29 20:45:50|20187.4|20097.4|20185.2|20095.2|20190.6|20100.6|20181.9|20091.9|25
1656535560000|2022-06-29 20:46:00|20183.2|20093.2|20194|20104|20197.5|20107.5|20183.2|20093.2|25
1656535570000|2022-06-29 20:46:10|20192.2|20102.2|20192.1|20102.1|20201.4|20111.4|20190.8|20100.8|29
1656535580000|2022-06-29 20:46:20|20194|20104|20189.8|20099.8|20194|20104|20187.6|20097.6|13
1656535590000|2022-06-29 20:46:30|20190.8|20100.8|20194.3|20104.3|20194.3|20104.3|20187|20097|25
1656535600000|2022-06-29 20:46:40|20193.9|20103.9|20184|20094|20196.7|20106.7|20181.1|20091.1|20
1656535610000|2022-06-29 20:46:50|20182.3|20092.3|20192.4|20102.4|20192.4|20102.4|20180.7|20090.7|15
1656535620000|2022-06-29 20:47:00|20191.4|20101.4|20186.9|20096.9|20198.8|20108.8|20186.1|20096.1|24
1656535630000|2022-06-29 20:47:10|20186.1|20096.1|20182.7|20092.7|20188.8|20098.8|20181.2|20091.2|22
1656535640000|2022-06-29 20:47:20|20183.2|20093.2|20185|20095|20186.3|20096.3|20182.9|20092.9|23
1656535650000|2022-06-29 20:47:30|20185.1|20095.1|20179.1|20089.1|20186.5|20096.5|20175.8|20085.8|11
1656535660000|2022-06-29 20:47:40|20179.6|20089.6|20182.2|20092.2|20185.7|20095.7|20177.7|20087.7|21
1656535670000|2022-06-29 20:47:50|20184.2|20094.2|20180.2|20090.2|20185.2|20095.2|20180.2|20090.2|21
1656535680000|2022-06-29 20:48:00|20180.1|20090.1|20181.6|20091.6|20190.1|20100.1|20180.1|20090.1|15
1656535690000|2022-06-29 20:48:10|20181.2|20091.2|20180.5|20090.5|20183|20093|20180|20090|20
1656535700000|2022-06-29 20:48:20|20180.4|20090.4|20179.4|20089.4|20186.9|20096.9|20178.8|20088.8|15
1656535710000|2022-06-29 20:48:30|20180.1|20090.1|20180.3|20090.3|20184.1|20094.1|20176.5|20086.5|26
1656535720000|2022-06-29 20:48:40|20181.9|20091.9|20181.8|20091.8|20188.5|20098.5|20174.2|20084.2|24
1656535730000|2022-06-29 20:48:50|20181.4|20091.4|20181.1|20091.1|20188|20098|20178.8|20088.8|15
1656535740000|2022-06-29 20:49:00|20179.9|20089.9|20188.7|20098.7|20192.2|20102.2|20179.9|20089.9|35
1656535750000|2022-06-29 20:49:10|20186.7|20096.7|20202.1|20112.1|20202.4|20112.4|20185.9|20095.9|32
1656535760000|2022-06-29 20:49:20|20202.8|20112.8|20192.7|20102.7|20202.8|20112.8|20189.2|20099.2|37
1656535770000|2022-06-29 20:49:30|20191.1|20101.1|20200.2|20110.2|20201.2|20111.2|20190.1|20100.1|19
1656535780000|2022-06-29 20:49:40|20199.1|20109.1|20199.4|20109.4|20207.2|20117.2|20196.1|20106.1|22
1656535790000|2022-06-29 20:49:50|20198|20108|20200.3|20110.3|20201.9|20111.9|20197|20107|32
1656535800000|2022-06-29 20:50:00|20199.9|20109.9|20191.9|20101.9|20201.2|20111.2|20191.6|20101.6|19
1656535810000|2022-06-29 20:50:10|20192|20102|20192.8|20102.8|20193.5|20103.5|20190.4|20100.4|19
1656535820000|2022-06-29 20:50:20|20193.3|20103.3|20194.3|20104.3|20195.6|20105.6|20191|20101|11
1656535830000|2022-06-29 20:50:30|20193|20103|20193.6|20103.6|20193.9|20103.9|20188.8|20098.8|21
1656535840000|2022-06-29 20:50:40|20192.2|20102.2|20192.6|20102.6|20195.1|20105.1|20192.2|20102.2|13
1656535850000|2022-06-29 20:50:50|20192.1|20102.1|20188.7|20098.7|20193.6|20103.6|20188.4|20098.4|29
1656535860000|2022-06-29 20:51:00|20188.6|20098.6|20183.1|20093.1|20188.8|20098.8|20180.2|20090.2|28
1656535870000|2022-06-29 20:51:10|20182.7|20092.7|20182.7|20092.7|20185.4|20095.4|20181.7|20091.7|8
1656535880000|2022-06-29 20:51:20|20180.1|20090.1|20179.8|20089.8|20182.3|20092.3|20175|20085|24
1656535890000|2022-06-29 20:51:30|20178.5|20088.5|20177.4|20087.4|20179.9|20089.9|20177.3|20087.3|12
1656535900000|2022-06-29 20:51:40|20177.3|20087.3|20173.3|20083.3|20178.9|20088.9|20173.3|20083.3|17
1656535910000|2022-06-29 20:51:50|20173.4|20083.4|20176.4|20086.4|20178.3|20088.3|20172|20082|17
1656535920000|2022-06-29 20:52:00|20176.7|20086.7|20177.8|20087.8|20183.8|20093.8|20176.7|20086.7|25
1656535930000|2022-06-29 20:52:10|20182.4|20092.4|20180.2|20090.2|20182.4|20092.4|20179.6|20089.6|8
1656535940000|2022-06-29 20:52:20|20179.4|20089.4|20182.5|20092.5|20186.1|20096.1|20178.5|20088.5|18
1656535950000|2022-06-29 20:52:30|20181.4|20091.4|20183.4|20093.4|20185.1|20095.1|20180.9|20090.9|23
1656535960000|2022-06-29 20:52:40|20183.3|20093.3|20183.1|20093.1|20183.3|20093.3|20181.6|20091.6|12
1656535970000|2022-06-29 20:52:50|20183.2|20093.2|20182.4|20092.4|20183.2|20093.2|20180.8|20090.8|12
1656535980000|2022-06-29 20:53:00|20181.4|20091.4|20183.7|20093.7|20184.1|20094.1|20178.6|20088.6|13
1656535990000|2022-06-29 20:53:10|20184.3|20094.3|20181.3|20091.3|20184.3|20094.3|20181.3|20091.3|13
1656536000000|2022-06-29 20:53:20|20180.5|20090.5|20183.6|20093.6|20188|20098|20178.1|20088.1|27
1656536010000|2022-06-29 20:53:30|20183.7|20093.7|20179.9|20089.9|20186.9|20096.9|20176.3|20086.3|18
1656536020000|2022-06-29 20:53:40|20178.6|20088.6|20180.5|20090.5|20182.5|20092.5|20177.2|20087.2|7
1656536030000|2022-06-29 20:53:50|20180|20090|20178.1|20088.1|20182.5|20092.5|20176.2|20086.2|23
1656536040000|2022-06-29 20:54:00|20178.8|20088.8|20170.5|20080.5|20178.8|20088.8|20169.4|20079.4|13
1656536050000|2022-06-29 20:54:10|20169.1|20079.1|20174.6|20084.6|20175.3|20085.3|20169.1|20079.1|16
1656536060000|2022-06-29 20:54:20|20175.4|20085.4|20174.7|20084.7|20175.6|20085.6|20173.4|20083.4|8
1656536070000|2022-06-29 20:54:30|20175.3|20085.3|20173.7|20083.7|20175.3|20085.3|20173.3|20083.3|11
1656536080000|2022-06-29 20:54:40|20172.8|20082.8|20172.6|20082.6|20175.4|20085.4|20172.2|20082.2|15
1656536090000|2022-06-29 20:54:50|20172.8|20082.8|20174.3|20084.3|20174.5|20084.5|20171.4|20081.4|21
1656536100000|2022-06-29 20:55:00|20172.9|20082.9|20173.2|20083.2|20174.6|20084.6|20171.1|20081.1|21
1656536110000|2022-06-29 20:55:10|20172.2|20082.2|20187.5|20097.5|20188.3|20098.3|20172.2|20082.2|25
1656536120000|2022-06-29 20:55:20|20186.8|20096.8|20180.9|20090.9|20187.5|20097.5|20180.1|20090.1|18
1656536130000|2022-06-29 20:55:30|20182.7|20092.7|20183.1|20093.1|20183.1|20093.1|20181|20091|24
1656536140000|2022-06-29 20:55:40|20182.8|20092.8|20181.5|20091.5|20188.7|20098.7|20181|20091|21
1656536150000|2022-06-29 20:55:50|20184.9|20094.9|20183.3|20093.3|20185.5|20095.5|20181.7|20091.7|15
1656536160000|2022-06-29 20:56:00|20185|20095|20201.9|20111.9|20206.6|20116.6|20182.9|20092.9|30
1656536170000|2022-06-29 20:56:10|20201.2|20111.2|20201.1|20111.1|20204.8|20114.8|20201|20111|21
1656536180000|2022-06-29 20:56:20|20200.4|20110.4|20201.7|20111.7|20204.7|20114.7|20197.7|20107.7|26
1656536190000|2022-06-29 20:56:30|20200.3|20110.3|20200.8|20110.8|20203.6|20113.6|20199|20109|32
1656536200000|2022-06-29 20:56:40|20200.6|20110.6|20206.3|20116.3|20214.3|20124.3|20200.5|20110.5|24
1656536210000|2022-06-29 20:56:50|20206.5|20116.5|20204.4|20114.4|20207.8|20117.8|20203.2|20113.2|23
1656536220000|2022-06-29 20:57:00|20203.5|20113.5|20213.4|20123.4|20217.9|20127.9|20203.1|20113.1|23
1656536230000|2022-06-29 20:57:10|20213.6|20123.6|20215.9|20125.9|20219.4|20129.4|20211.3|20121.3|31
1656536240000|2022-06-29 20:57:20|20216|20126|20223.3|20133.3|20223.3|20133.3|20215.3|20125.3|26
1656536250000|2022-06-29 20:57:30|20222.4|20132.4|20237|20147|20237.7|20147.7|20222.4|20132.4|37
1656536260000|2022-06-29 20:57:40|20236.8|20146.8|20243.8|20153.8|20244|20154|20236.7|20146.7|17
1656536270000|2022-06-29 20:57:50|20243.2|20153.2|20235.2|20145.2|20245.5|20155.5|20233.6|20143.6|33
1656536280000|2022-06-29 20:58:00|20235.5|20145.5|20229.6|20139.6|20236.8|20146.8|20226.2|20136.2|25
1656536290000|2022-06-29 20:58:10|20228.4|20138.4|20222.1|20132.1|20229.3|20139.3|20215.8|20125.8|35
1656536300000|2022-06-29 20:58:20|20224.2|20134.2|20225.5|20135.5|20227.8|20137.8|20219.8|20129.8|37
1656536310000|2022-06-29 20:58:30|20228.9|20138.9|20237|20147|20238.3|20148.3|20221.8|20131.8|37
1656536320000|2022-06-29 20:58:40|20236.8|20146.8|20233.7|20143.7|20239.1|20149.1|20230.4|20140.4|29
1656536330000|2022-06-29 20:58:50|20232|20142|20236.6|20146.6|20236.8|20146.8|20231.4|20141.4|28
1656536340000|2022-06-29 20:59:00|20241.3|20151.3|20239.4|20149.4|20242.4|20152.4|20233|20143|31
1656536350000|2022-06-29 20:59:10|20239.3|20149.3|20241.2|20151.2|20247.5|20157.5|20239.3|20149.3|27
1656536360000|2022-06-29 20:59:20|20240.6|20150.6|20245.1|20155.1|20251.8|20161.8|20240.6|20150.6|29
1656536370000|2022-06-29 20:59:30|20244.5|20154.5|20241.2|20151.2|20245|20155|20240.3|20150.3|25
1656536380000|2022-06-29 20:59:40|20242.8|20152.8|20247.8|20157.8|20247.8|20157.8|20241.7|20151.7|23
1656536390000|2022-06-29 20:59:50|20247.6|20157.6|20250.6|20160.6|20250.6|20160.6|20246.6|20156.6|22
1656536400000|2022-06-29 21:00:00|20250.4|20160.4|20251.1|20161.1|20257.4|20167.4|20250|20160|33
1656536410000|2022-06-29 21:00:10|20249.5|20159.5|20246|20156|20254.3|20164.3|20242.4|20152.4|38
1656536420000|2022-06-29 21:00:20|20245.7|20155.7|20244.4|20154.4|20248.8|20158.8|20243.6|20153.6|30
1656536430000|2022-06-29 21:00:30|20244.1|20154.1|20245.7|20155.7|20246.3|20156.3|20243.4|20153.4|25
1656536440000|2022-06-29 21:00:40|20245.9|20155.9|20250.2|20160.2|20255.6|20165.6|20244.4|20154.4|34
1656536450000|2022-06-29 21:00:50|20250.1|20160.1|20252.3|20162.3|20252.6|20162.6|20248.1|20158.1|24
1656536460000|2022-06-29 21:01:00|20252.5|20162.5|20252.5|20162.5|20253.5|20163.5|20251.8|20161.8|14
1656536470000|2022-06-29 21:01:10|20253|20163|20251.2|20161.2|20253.2|20163.2|20245.4|20155.4|31
1656536480000|2022-06-29 21:01:20|20251.3|20161.3|20250.8|20160.8|20251.9|20161.9|20249.9|20159.9|23
1656536490000|2022-06-29 21:01:30|20250.6|20160.6|20255.9|20165.9|20255.9|20165.9|20249.7|20159.7|24
1656536500000|2022-06-29 21:01:40|20255.8|20165.8|20253|20163|20255.8|20165.8|20251|20161|17
1656536510000|2022-06-29 21:01:50|20252.9|20162.9|20251.7|20161.7|20253.1|20163.1|20250.3|20160.3|26
1656536520000|2022-06-29 21:02:00|20250.8|20160.8|20250.7|20160.7|20251.9|20161.9|20249.4|20159.4|19
1656536530000|2022-06-29 21:02:10|20250.9|20160.9|20249.7|20159.7|20254.6|20164.6|20249.2|20159.2|31
1656536540000|2022-06-29 21:02:20|20249.3|20159.3|20244.7|20154.7|20250.1|20160.1|20244.6|20154.6|27
1656536550000|2022-06-29 21:02:30|20244.6|20154.6|20244|20154|20245.2|20155.2|20244|20154|13
1656536560000|2022-06-29 21:02:40|20242.5|20152.5|20239.5|20149.5|20242.7|20152.7|20239.5|20149.5|19
1656536570000|2022-06-29 21:02:50|20239.3|20149.3|20240.1|20150.1|20240.2|20150.2|20239.2|20149.2|21
1656536580000|2022-06-29 21:03:00|20240|20150|20234.3|20144.3|20240|20150|20234.3|20144.3|28
1656536590000|2022-06-29 21:03:10|20234.5|20144.5|20230.5|20140.5|20234.9|20144.9|20230.5|20140.5|20
1656536600000|2022-06-29 21:03:20|20231.1|20141.1|20222.6|20132.6|20231.5|20141.5|20222.3|20132.3|19
1656536610000|2022-06-29 21:03:30|20222.9|20132.9|20229.8|20139.8|20229.9|20139.9|20222.5|20132.5|29
1656536620000|2022-06-29 21:03:40|20229.4|20139.4|20227.5|20137.5|20229.4|20139.4|20227.1|20137.1|25
1656536630000|2022-06-29 21:03:50|20227.6|20137.6|20234.8|20144.8|20236.6|20146.6|20227.6|20137.6|19
1656536640000|2022-06-29 21:04:00|20234.5|20144.5|20236.3|20146.3|20236.5|20146.5|20234.4|20144.4|18
1656536650000|2022-06-29 21:04:10|20236|20146|20236.2|20146.2|20236.7|20146.7|20235.6|20145.6|10
1656536660000|2022-06-29 21:04:20|20235.8|20145.8|20234.4|20144.4|20235.8|20145.8|20234|20144|11
1656536670000|2022-06-29 21:04:30|20234.5|20144.5|20234.6|20144.6|20234.9|20144.9|20234.1|20144.1|11
1656536680000|2022-06-29 21:04:40|20234.8|20144.8|20233.8|20143.8|20234.8|20144.8|20233.7|20143.7|11
1656536690000|2022-06-29 21:04:50|20233.7|20143.7|20233.8|20143.8|20233.8|20143.8|20231.6|20141.6|10
1656536700000|2022-06-29 21:05:00|20233.4|20143.4|20233.2|20143.2|20234.3|20144.3|20231.7|20141.7|12
1656536710000|2022-06-29 21:05:10|20233.4|20143.4|20232.5|20142.5|20233.6|20143.6|20232.1|20142.1|14
1656536720000|2022-06-29 21:05:20|20232.4|20142.4|20232.3|20142.3|20233.8|20143.8|20232.3|20142.3|17
1656536730000|2022-06-29 21:05:30|20232.4|20142.4|20232.7|20142.7|20233.7|20143.7|20232.4|20142.4|6
1656536740000|2022-06-29 21:05:40|20232.4|20142.4|20232|20142|20233.8|20143.8|20231.9|20141.9|21
1656536750000|2022-06-29 21:05:50|20233.3|20143.3|20230.1|20140.1|20233.3|20143.3|20230.1|20140.1|19
1656536760000|2022-06-29 21:06:00|20230.6|20140.6|20232.3|20142.3|20232.5|20142.5|20230.3|20140.3|17
1656536770000|2022-06-29 21:06:10|20232.2|20142.2|20234.9|20144.9|20236.3|20146.3|20232.2|20142.2|20
1656536780000|2022-06-29 21:06:20|20235.4|20145.4|20232.4|20142.4|20235.9|20145.9|20232|20142|24
1656536790000|2022-06-29 21:06:30|20233.9|20143.9|20234.6|20144.6|20234.9|20144.9|20232|20142|18
1656536800000|2022-06-29 21:06:40|20234.3|20144.3|20253.1|20163.1|20253.4|20163.4|20234.3|20144.3|39
1656536810000|2022-06-29 21:06:50|20252.8|20162.8|20256.1|20166.1|20262.1|20172.1|20252.8|20162.8|29
1656536820000|2022-06-29 21:07:00|20256.4|20166.4|20257.4|20167.4|20257.4|20167.4|20255.5|20165.5|22
1656536830000|2022-06-29 21:07:10|20256.9|20166.9|20259.2|20169.2|20259.7|20169.7|20256.6|20166.6|26
1656536840000|2022-06-29 21:07:20|20259.4|20169.4|20263.4|20173.4|20263.8|20173.8|20259.1|20169.1|23
1656536850000|2022-06-29 21:07:30|20263.5|20173.5|20264|20174|20264|20174|20263.2|20173.2|23
1656536860000|2022-06-29 21:07:40|20263.9|20173.9|20262.7|20172.7|20264|20174|20262.6|20172.6|21
1656536870000|2022-06-29 21:07:50|20262.6|20172.6|20261.8|20171.8|20263.4|20173.4|20259.6|20169.6|30
1656536880000|2022-06-29 21:08:00|20261.5|20171.5|20269.4|20179.4|20269.9|20179.9|20260.3|20170.3|29
1656536890000|2022-06-29 21:08:10|20269.2|20179.2|20267.2|20177.2|20269.7|20179.7|20265.9|20175.9|22
1656536900000|2022-06-29 21:08:20|20267.1|20177.1|20269.3|20179.3|20270.4|20180.4|20266.6|20176.6|22
1656536910000|2022-06-29 21:08:30|20269.2|20179.2|20265.4|20175.4|20269.6|20179.6|20264.8|20174.8|24
1656536920000|2022-06-29 21:08:40|20265.7|20175.7|20265.6|20175.6|20267.6|20177.6|20264.5|20174.5|23
1656536930000|2022-06-29 21:08:50|20266|20176|20264.1|20174.1|20266.5|20176.5|20264.1|20174.1|14
1656536940000|2022-06-29 21:09:00|20264.9|20174.9|20266.1|20176.1|20266.7|20176.7|20264.9|20174.9|19
1656536950000|2022-06-29 21:09:10|20266.5|20176.5|20273.1|20183.1|20273.1|20183.1|20266.5|20176.5|22
1656536960000|2022-06-29 21:09:20|20272.4|20182.4|20271.5|20181.5|20272.6|20182.6|20271.3|20181.3|18
1656536970000|2022-06-29 21:09:30|20272|20182|20272|20182|20272.5|20182.5|20271.8|20181.8|19
1656536980000|2022-06-29 21:09:40|20272.6|20182.6|20278.7|20188.7|20278.7|20188.7|20272.4|20182.4|25
1656536990000|2022-06-29 21:09:50|20280.1|20190.1|20280|20190|20280.9|20190.9|20279.7|20189.7|26
1656537000000|2022-06-29 21:10:00|20279.2|20189.2|20279.7|20189.7|20281|20191|20278.9|20188.9|23
1656537010000|2022-06-29 21:10:10|20279.8|20189.8|20287.1|20197.1|20289.3|20199.3|20279.5|20189.5|25
1656537020000|2022-06-29 21:10:20|20287.5|20197.5|20291.3|20201.3|20291.4|20201.4|20286.5|20196.5|29
1656537030000|2022-06-29 21:10:30|20291.4|20201.4|20290.8|20200.8|20293.8|20203.8|20286.9|20196.9|22
1656537040000|2022-06-29 21:10:40|20291|20201|20289.5|20199.5|20291.1|20201.1|20289|20199|16
1656537050000|2022-06-29 21:10:50|20289.7|20199.7|20289.8|20199.8|20291.5|20201.5|20288.3|20198.3|18
1656537060000|2022-06-29 21:11:00|20290|20200|20288.9|20198.9|20290|20200|20287.1|20197.1|21
1656537070000|2022-06-29 21:11:10|20288.8|20198.8|20287.3|20197.3|20288.8|20198.8|20287.3|20197.3|5
1656537080000|2022-06-29 21:11:20|20288.8|20198.8|20291.3|20201.3|20291.3|20201.3|20287.3|20197.3|16
1656537090000|2022-06-29 21:11:30|20291|20201|20291.2|20201.2|20291.9|20201.9|20286.4|20196.4|28
1656537100000|2022-06-29 21:11:40|20291.9|20201.9|20292|20202|20292.6|20202.6|20289.2|20199.2|12
1656537110000|2022-06-29 21:11:50|20290.4|20200.4|20292.3|20202.3|20297.4|20207.4|20290.4|20200.4|14
1656537120000|2022-06-29 21:12:00|20291.6|20201.6|20291.4|20201.4|20297.4|20207.4|20288.9|20198.9|24
1656537130000|2022-06-29 21:12:10|20290.8|20200.8|20290.6|20200.6|20295.6|20205.6|20289.5|20199.5|17
1656537140000|2022-06-29 21:12:20|20291.2|20201.2|20294.7|20204.7|20296.6|20206.6|20290.6|20200.6|13
1656537150000|2022-06-29 21:12:30|20289.9|20199.9|20294.6|20204.6|20296.2|20206.2|20288.4|20198.4|19
1656537160000|2022-06-29 21:12:40|20294.7|20204.7|20294.5|20204.5|20295.3|20205.3|20294.4|20204.4|9
1656537170000|2022-06-29 21:12:50|20294.6|20204.6|20296.4|20206.4|20298.3|20208.3|20294.6|20204.6|19
1656537180000|2022-06-29 21:13:00|20297.7|20207.7|20297.1|20207.1|20298.7|20208.7|20290|20200|10
1656537190000|2022-06-29 21:13:10|20298.7|20208.7|20295.5|20205.5|20298.7|20208.7|20295.5|20205.5|7
1656537200000|2022-06-29 21:13:20|20294.8|20204.8|20289.6|20199.6|20295.4|20205.4|20286.8|20196.8|13
1656537210000|2022-06-29 21:13:30|20289.5|20199.5|20287.6|20197.6|20293.9|20203.9|20284.4|20194.4|24
1656537220000|2022-06-29 21:13:40|20286.7|20196.7|20286|20196|20292.1|20202.1|20285.7|20195.7|24
1656537230000|2022-06-29 21:13:50|20286.6|20196.6|20318.3|20228.3|20318.8|20228.8|20286.5|20196.5|36
1656537240000|2022-06-29 21:14:00|20317.2|20227.2|20316.4|20226.4|20323.4|20233.4|20314.8|20224.8|32
1656537250000|2022-06-29 21:14:10|20316.6|20226.6|20325.2|20235.2|20328.9|20238.9|20316.6|20226.6|35
1656537260000|2022-06-29 21:14:20|20325.1|20235.1|20332.2|20242.2|20333.5|20243.5|20325.1|20235.1|22
1656537270000|2022-06-29 21:14:30|20332.3|20242.3|20327.5|20237.5|20332.3|20242.3|20324.2|20234.2|23
1656537280000|2022-06-29 21:14:40|20326.6|20236.6|20326.9|20236.9|20327.7|20237.7|20325.1|20235.1|21
1656537290000|2022-06-29 21:14:50|20326.2|20236.2|20326.7|20236.7|20330.5|20240.5|20325.7|20235.7|17
1656537300000|2022-06-29 21:15:00|20326.8|20236.8|20326.1|20236.1|20331.6|20241.6|20317.1|20227.1|29
1656537310000|2022-06-29 21:15:10|20323.2|20233.2|20311.4|20221.4|20324.5|20234.5|20310.5|20220.5|27
1656537320000|2022-06-29 21:15:20|20309.4|20219.4|20296.3|20206.3|20309.9|20219.9|20294.9|20204.9|33
1656537330000|2022-06-29 21:15:30|20296.8|20206.8|20295.1|20205.1|20297.1|20207.1|20293.2|20203.2|26
1656537340000|2022-06-29 21:15:40|20293.4|20203.4|20296.1|20206.1|20297.9|20207.9|20288.1|20198.1|24
1656537350000|2022-06-29 21:15:50|20296.7|20206.7|20292.6|20202.6|20296.7|20206.7|20291.2|20201.2|23
1656537360000|2022-06-29 21:16:00|20292.7|20202.7|20289.9|20199.9|20296|20206|20289.6|20199.6|17
1656537370000|2022-06-29 21:16:10|20293|20203|20295.5|20205.5|20299.7|20209.7|20290.2|20200.2|28
1656537380000|2022-06-29 21:16:20|20295.7|20205.7|20295.1|20205.1|20296.6|20206.6|20289.4|20199.4|21
1656537390000|2022-06-29 21:16:30|20295|20205|20295.1|20205.1|20298|20208|20294.9|20204.9|16
1656537400000|2022-06-29 21:16:40|20295.2|20205.2|20295.9|20205.9|20297.3|20207.3|20294.2|20204.2|31
1656537410000|2022-06-29 21:16:50|20295.6|20205.6|20297.6|20207.6|20298|20208|20289.7|20199.7|30
1656537420000|2022-06-29 21:17:00|20296.5|20206.5|20291|20201|20299.7|20209.7|20290.6|20200.6|26
1656537430000|2022-06-29 21:17:10|20295.1|20205.1|20296.3|20206.3|20296.3|20206.3|20290.3|20200.3|16
1656537440000|2022-06-29 21:17:20|20296.2|20206.2|20296.3|20206.3|20296.5|20206.5|20292.7|20202.7|17
1656537450000|2022-06-29 21:17:30|20297|20207|20298.2|20208.2|20301.2|20211.2|20293.6|20203.6|34
1656537460000|2022-06-29 21:17:40|20299|20209|20294|20204|20300.5|20210.5|20291.4|20201.4|25
1656537470000|2022-06-29 21:17:50|20293.6|20203.6|20286.5|20196.5|20293.6|20203.6|20285.7|20195.7|20
1656537480000|2022-06-29 21:18:00|20286.3|20196.3|20280.8|20190.8|20286.4|20196.4|20280.8|20190.8|21
1656537490000|2022-06-29 21:18:10|20283|20193|20287.6|20197.6|20287.6|20197.6|20283|20193|21
1656537500000|2022-06-29 21:18:20|20286.7|20196.7|20288.5|20198.5|20288.5|20198.5|20282.4|20192.4|18
1656537510000|2022-06-29 21:18:30|20288.1|20198.1|20287.9|20197.9|20288.8|20198.8|20287|20197|22
1656537520000|2022-06-29 21:18:40|20288|20198|20297.5|20207.5|20297.5|20207.5|20287.8|20197.8|19
1656537530000|2022-06-29 21:18:50|20294|20204|20294.9|20204.9|20299.8|20209.8|20292.9|20202.9|19
1656537540000|2022-06-29 21:19:00|20295|20205|20294.7|20204.7|20295.3|20205.3|20294.3|20204.3|21
1656537550000|2022-06-29 21:19:10|20294.8|20204.8|20298.1|20208.1|20300.3|20210.3|20294.4|20204.4|18
1656537560000|2022-06-29 21:19:20|20298.2|20208.2|20299.3|20209.3|20303.4|20213.4|20295.4|20205.4|20
1656537570000|2022-06-29 21:19:30|20300.5|20210.5|20301|20211|20301.7|20211.7|20296.5|20206.5|16
1656537580000|2022-06-29 21:19:40|20300.7|20210.7|20300.7|20210.7|20301.5|20211.5|20299.7|20209.7|14
1656537590000|2022-06-29 21:19:50|20300.4|20210.4|20300.4|20210.4|20301.4|20211.4|20300.2|20210.2|19
1656537600000|2022-06-29 21:20:00|20300.5|20210.5|20301.2|20211.2|20302.5|20212.5|20300.5|20210.5|16
1656537610000|2022-06-29 21:20:10|20302.2|20212.2|20301.5|20211.5|20302.3|20212.3|20301.2|20211.2|8
1656537620000|2022-06-29 21:20:20|20301.6|20211.6|20301.8|20211.8|20302.5|20212.5|20301.5|20211.5|5
1656537630000|2022-06-29 21:20:30|20300.8|20210.8|20309.7|20219.7|20309.7|20219.7|20300.8|20210.8|21
1656537640000|2022-06-29 21:20:40|20308.7|20218.7|20325.6|20235.6|20325.6|20235.6|20307.2|20217.2|38
1656537650000|2022-06-29 21:20:50|20326.2|20236.2|20333.1|20243.1|20333.1|20243.1|20324.6|20234.6|33
1656537660000|2022-06-29 21:21:00|20333.2|20243.2|20338.4|20248.4|20338.5|20248.5|20330.8|20240.8|36
1656537670000|2022-06-29 21:21:10|20337|20247|20336.4|20246.4|20342.6|20252.6|20334.8|20244.8|33
1656537680000|2022-06-29 21:21:20|20336.5|20246.5|20328.4|20238.4|20336.5|20246.5|20328.3|20238.3|30
1656537690000|2022-06-29 21:21:30|20328.1|20238.1|20332|20242|20332|20242|20327.5|20237.5|31
1656537700000|2022-06-29 21:21:40|20332.1|20242.1|20332.3|20242.3|20333.3|20243.3|20330|20240|27
1656537710000|2022-06-29 21:21:50|20332.4|20242.4|20333|20243|20334.7|20244.7|20332.2|20242.2|22
1656537720000|2022-06-29 21:22:00|20332.8|20242.8|20334.6|20244.6|20337.7|20247.7|20332.3|20242.3|33
1656537730000|2022-06-29 21:22:10|20335.4|20245.4|20339.4|20249.4|20342.3|20252.3|20334.4|20244.4|28
1656537740000|2022-06-29 21:22:20|20338.6|20248.6|20341.7|20251.7|20343.5|20253.5|20333.7|20243.7|32
1656537750000|2022-06-29 21:22:30|20341.8|20251.8|20340|20250|20345.5|20255.5|20339.8|20249.8|29
1656537760000|2022-06-29 21:22:40|20340.1|20250.1|20343.5|20253.5|20344.2|20254.2|20339.2|20249.2|20
1656537770000|2022-06-29 21:22:50|20343.1|20253.1|20351.1|20261.1|20352.4|20262.4|20333.8|20243.8|26
1656537780000|2022-06-29 21:23:00|20351|20261|20351.4|20261.4|20353.8|20263.8|20349.9|20259.9|21
1656537790000|2022-06-29 21:23:10|20352.3|20262.3|20379.5|20289.5|20386.9|20296.9|20352.3|20262.3|36
1656537800000|2022-06-29 21:23:20|20377.6|20287.6|20364.6|20274.6|20379.7|20289.7|20363.8|20273.8|32
1656537810000|2022-06-29 21:23:30|20364.9|20274.9|20357.6|20267.6|20365.2|20275.2|20356.2|20266.2|30
1656537820000|2022-06-29 21:23:40|20357.7|20267.7|20356.6|20266.6|20361.4|20271.4|20356|20266|29
1656537830000|2022-06-29 21:23:50|20356.5|20266.5|20350.5|20260.5|20361|20271|20347.8|20257.8|28
1656537840000|2022-06-29 21:24:00|20350.3|20260.3|20343.5|20253.5|20350.3|20260.3|20340.5|20250.5|35
1656537850000|2022-06-29 21:24:10|20341.3|20251.3|20339.1|20249.1|20345.3|20255.3|20334.2|20244.2|20
1656537860000|2022-06-29 21:24:20|20340.3|20250.3|20339.4|20249.4|20340.3|20250.3|20332.8|20242.8|12
1656537870000|2022-06-29 21:24:30|20336.4|20246.4|20336.4|20246.4|20337.8|20247.8|20330.9|20240.9|23
1656537880000|2022-06-29 21:24:40|20335.8|20245.8|20336.4|20246.4|20336.7|20246.7|20334.9|20244.9|23
1656537890000|2022-06-29 21:24:50|20336.5|20246.5|20335.4|20245.4|20338.4|20248.4|20335.1|20245.1|17
1656537900000|2022-06-29 21:25:00|20335.3|20245.3|20339.2|20249.2|20342|20252|20331.3|20241.3|28
1656537910000|2022-06-29 21:25:10|20338.9|20248.9|20337.2|20247.2|20339.9|20249.9|20337.1|20247.1|20
1656537920000|2022-06-29 21:25:20|20337.4|20247.4|20338.2|20248.2|20338.2|20248.2|20337.1|20247.1|14
1656537930000|2022-06-29 21:25:30|20338.5|20248.5|20338|20248|20338.5|20248.5|20333.5|20243.5|24
1656537940000|2022-06-29 21:25:40|20337.8|20247.8|20337|20247|20337.8|20247.8|20335.7|20245.7|15
1656537950000|2022-06-29 21:25:50|20337.1|20247.1|20334.8|20244.8|20337.5|20247.5|20334.4|20244.4|11
1656537960000|2022-06-29 21:26:00|20334.9|20244.9|20337.1|20247.1|20339.1|20249.1|20334.3|20244.3|27
1656537970000|2022-06-29 21:26:10|20337.4|20247.4|20339.1|20249.1|20339.9|20249.9|20334.6|20244.6|19
1656537980000|2022-06-29 21:26:20|20339.3|20249.3|20339.1|20249.1|20342.4|20252.4|20339|20249|17
1656537990000|2022-06-29 21:26:30|20339.2|20249.2|20339.1|20249.1|20340.1|20250.1|20338.9|20248.9|6
1656538000000|2022-06-29 21:26:40|20339.3|20249.3|20339|20249|20340.1|20250.1|20339|20249|9
1656538010000|2022-06-29 21:26:50|20338.8|20248.8|20340.1|20250.1|20340.1|20250.1|20338.8|20248.8|18
1656538020000|2022-06-29 21:27:00|20339.7|20249.7|20339|20249|20339.8|20249.8|20338.8|20248.8|18
1656538030000|2022-06-29 21:27:10|20338.9|20248.9|20338.9|20248.9|20339.5|20249.5|20337.4|20247.4|22
1656538040000|2022-06-29 21:27:20|20338.8|20248.8|20338.5|20248.5|20338.8|20248.8|20336|20246|25
1656538050000|2022-06-29 21:27:30|20337.1|20247.1|20339.4|20249.4|20340.7|20250.7|20336.2|20246.2|16
1656538060000|2022-06-29 21:27:40|20339.6|20249.6|20339|20249|20340.7|20250.7|20338.8|20248.8|18
1656538070000|2022-06-29 21:27:50|20338.9|20248.9|20339|20249|20340.7|20250.7|20337.1|20247.1|20
1656538080000|2022-06-29 21:28:00|20339.3|20249.3|20339.7|20249.7|20341.3|20251.3|20338.9|20248.9|17
1656538090000|2022-06-29 21:28:10|20339.4|20249.4|20336.8|20246.8|20341.6|20251.6|20333|20243|28
1656538100000|2022-06-29 21:28:20|20335.9|20245.9|20335.9|20245.9|20339|20249|20335.5|20245.5|25
1656538110000|2022-06-29 21:28:30|20336|20246|20335.7|20245.7|20337.5|20247.5|20332.1|20242.1|29
1656538120000|2022-06-29 21:28:40|20335.8|20245.8|20337.2|20247.2|20337.3|20247.3|20335.8|20245.8|14
1656538130000|2022-06-29 21:28:50|20338.1|20248.1|20337.7|20247.7|20338.1|20248.1|20336.6|20246.6|12
1656538140000|2022-06-29 21:29:00|20338.5|20248.5|20337.9|20247.9|20338.5|20248.5|20337.1|20247.1|13
1656538150000|2022-06-29 21:29:10|20338|20248|20339|20249|20340|20250|20336.4|20246.4|18
1656538160000|2022-06-29 21:29:20|20337.7|20247.7|20339.1|20249.1|20340.8|20250.8|20337.7|20247.7|20
1656538170000|2022-06-29 21:29:30|20339.3|20249.3|20339.7|20249.7|20340.1|20250.1|20338.7|20248.7|19
1656538180000|2022-06-29 21:29:40|20339.6|20249.6|20341.7|20251.7|20341.7|20251.7|20339.6|20249.6|18
1656538190000|2022-06-29 21:29:50|20341|20251|20340.1|20250.1|20341.8|20251.8|20338.4|20248.4|18
1656538200000|2022-06-29 21:30:00|20339.4|20249.4|20339.8|20249.8|20339.8|20249.8|20339.2|20249.2|5
1656538210000|2022-06-29 21:30:10|20339.3|20249.3|20339.4|20249.4|20339.8|20249.8|20338.8|20248.8|16
1656538220000|2022-06-29 21:30:20|20339.3|20249.3|20342.5|20252.5|20342.7|20252.7|20338.3|20248.3|11
1656538230000|2022-06-29 21:30:30|20342.4|20252.4|20342.5|20252.5|20346.6|20256.6|20342.4|20252.4|9
1656538240000|2022-06-29 21:30:40|20343.8|20253.8|20344.8|20254.8|20344.8|20254.8|20342.5|20252.5|9
1656538250000|2022-06-29 21:30:50|20343.2|20253.2|20343.1|20253.1|20344|20254|20342|20252|6
1656538260000|2022-06-29 21:31:00|20342|20252|20341.8|20251.8|20342|20252|20341.8|20251.8|3
1656538270000|2022-06-29 21:31:10|20341.6|20251.6|20342.8|20252.8|20342.9|20252.9|20341.6|20251.6|6
1656538280000|2022-06-29 21:31:20|20343|20253|20340.4|20250.4|20343|20253|20340.4|20250.4|10
1656538290000|2022-06-29 21:31:30|20340.5|20250.5|20340.2|20250.2|20341.3|20251.3|20337.9|20247.9|15
1656538300000|2022-06-29 21:31:40|20340.9|20250.9|20338.5|20248.5|20342.5|20252.5|20337.1|20247.1|20
1656538310000|2022-06-29 21:31:50|20338.4|20248.4|20344.8|20254.8|20344.8|20254.8|20336.6|20246.6|27
1656538320000|2022-06-29 21:32:00|20342.6|20252.6|20343|20253|20344.4|20254.4|20341.2|20251.2|25
1656538330000|2022-06-29 21:32:10|20345.2|20255.2|20341.6|20251.6|20345.2|20255.2|20341.4|20251.4|11
1656538340000|2022-06-29 21:32:20|20342.6|20252.6|20344|20254|20346.8|20256.8|20342.6|20252.6|10
1656538350000|2022-06-29 21:32:30|20343.1|20253.1|20342.2|20252.2|20345.5|20255.5|20342.1|20252.1|13
1656538360000|2022-06-29 21:32:40|20341.9|20251.9|20345|20255|20345|20255|20337|20247|19
1656538370000|2022-06-29 21:32:50|20344.9|20254.9|20348.2|20258.2|20348.2|20258.2|20340.7|20250.7|17
1656538380000|2022-06-29 21:33:00|20347.2|20257.2|20344.2|20254.2|20350.3|20260.3|20343.5|20253.5|18
1656538390000|2022-06-29 21:33:10|20346.9|20256.9|20342.8|20252.8|20348.8|20258.8|20342.5|20252.5|25
1656538400000|2022-06-29 21:33:20|20343.4|20253.4|20343.6|20253.6|20347.7|20257.7|20341.7|20251.7|29
1656538410000|2022-06-29 21:33:30|20343.4|20253.4|20335.5|20245.5|20343.5|20253.5|20335.2|20245.2|18
1656538420000|2022-06-29 21:33:40|20335.2|20245.2|20334.3|20244.3|20338.6|20248.6|20332.7|20242.7|21
1656538430000|2022-06-29 21:33:50|20335.4|20245.4|20334.9|20244.9|20336.5|20246.5|20333.9|20243.9|10
1656538440000|2022-06-29 21:34:00|20335.3|20245.3|20327.4|20237.4|20335.3|20245.3|20327.4|20237.4|18
1656538450000|2022-06-29 21:34:10|20329.2|20239.2|20326.2|20236.2|20329.2|20239.2|20322.6|20232.6|11
1656538460000|2022-06-29 21:34:20|20326.7|20236.7|20326.7|20236.7|20328.2|20238.2|20325.7|20235.7|8
1656538470000|2022-06-29 21:34:30|20325.9|20235.9|20319.6|20229.6|20325.9|20235.9|20318.9|20228.9|31
1656538480000|2022-06-29 21:34:40|20320.2|20230.2|20323.7|20233.7|20328.7|20238.7|20320.2|20230.2|20
1656538490000|2022-06-29 21:34:50|20323.8|20233.8|20323.6|20233.6|20324.3|20234.3|20323.3|20233.3|24
1656538500000|2022-06-29 21:35:00|20323.7|20233.7|20323.1|20233.1|20323.7|20233.7|20321.6|20231.6|26
1656538510000|2022-06-29 21:35:10|20322.4|20232.4|20325.9|20235.9|20325.9|20235.9|20322.4|20232.4|14
1656538520000|2022-06-29 21:35:20|20326|20236|20332.5|20242.5|20332.9|20242.9|20324.8|20234.8|24
1656538530000|2022-06-29 21:35:30|20333.3|20243.3|20335.9|20245.9|20338.1|20248.1|20333.3|20243.3|23
1656538540000|2022-06-29 21:35:40|20336.2|20246.2|20337.3|20247.3|20338.5|20248.5|20335.8|20245.8|18
1656538550000|2022-06-29 21:35:50|20337.2|20247.2|20337.5|20247.5|20338.4|20248.4|20336.7|20246.7|12
1656538560000|2022-06-29 21:36:00|20337.4|20247.4|20337.2|20247.2|20338.7|20248.7|20336.3|20246.3|20
1656538570000|2022-06-29 21:36:10|20337|20247|20334.3|20244.3|20338.3|20248.3|20334.3|20244.3|27
1656538580000|2022-06-29 21:36:20|20334.2|20244.2|20335|20245|20335.2|20245.2|20334.2|20244.2|20
1656538590000|2022-06-29 21:36:30|20334.7|20244.7|20338.8|20248.8|20338.9|20248.9|20334.6|20244.6|19
1656538600000|2022-06-29 21:36:40|20338.9|20248.9|20340.4|20250.4|20340.4|20250.4|20337.1|20247.1|24
1656538610000|2022-06-29 21:36:50|20340.3|20250.3|20337.7|20247.7|20340.3|20250.3|20337.7|20247.7|17
1656538620000|2022-06-29 21:37:00|20338.8|20248.8|20337.9|20247.9|20340.6|20250.6|20337.7|20247.7|22
1656538630000|2022-06-29 21:37:10|20337.6|20247.6|20338.1|20248.1|20339.3|20249.3|20337.3|20247.3|23
1656538640000|2022-06-29 21:37:20|20337.1|20247.1|20337.4|20247.4|20339|20249|20336.7|20246.7|23
1656538650000|2022-06-29 21:37:30|20337.1|20247.1|20335.9|20245.9|20337.5|20247.5|20335.5|20245.5|22
1656538660000|2022-06-29 21:37:40|20336|20246|20336|20246|20336.1|20246.1|20335.6|20245.6|11
1656538670000|2022-06-29 21:37:50|20337.7|20247.7|20338.6|20248.6|20341.1|20251.1|20336|20246|18
1656538680000|2022-06-29 21:38:00|20338.1|20248.1|20354.1|20264.1|20354.1|20264.1|20338.1|20248.1|13
1656538690000|2022-06-29 21:38:10|20351.6|20261.6|20346.7|20256.7|20351.6|20261.6|20346.5|20256.5|7
1656538700000|2022-06-29 21:38:20|20349.3|20259.3|20345.5|20255.5|20352.3|20262.3|20341.9|20251.9|17
1656538710000|2022-06-29 21:38:30|20345.6|20255.6|20355.6|20265.6|20355.6|20265.6|20345.6|20255.6|22
1656538720000|2022-06-29 21:38:40|20356.3|20266.3|20358.8|20268.8|20363.3|20273.3|20355.1|20265.1|28
1656538730000|2022-06-29 21:38:50|20358.5|20268.5|20357.4|20267.4|20364|20274|20355.3|20265.3|26
1656538740000|2022-06-29 21:39:00|20360.6|20270.6|20358|20268|20364.4|20274.4|20353.1|20263.1|24
1656538750000|2022-06-29 21:39:10|20358.1|20268.1|20351.4|20261.4|20358.6|20268.6|20349.9|20259.9|19
1656538760000|2022-06-29 21:39:20|20352.1|20262.1|20346.1|20256.1|20353.1|20263.1|20344|20254|26
1656538770000|2022-06-29 21:39:30|20346.7|20256.7|20346|20256|20350.4|20260.4|20344.9|20254.9|22
1656538780000|2022-06-29 21:39:40|20345.4|20255.4|20350.8|20260.8|20351.2|20261.2|20345.4|20255.4|21
1656538790000|2022-06-29 21:39:50|20349.5|20259.5|20348.7|20258.7|20349.9|20259.9|20348.7|20258.7|16
1656538800000|2022-06-29 21:40:00|20348.6|20258.6|20349.6|20259.6|20349.6|20259.6|20347.5|20257.5|29
1656538810000|2022-06-29 21:40:10|20349.4|20259.4|20349|20259|20350.2|20260.2|20348|20258|20
1656538820000|2022-06-29 21:40:20|20348.8|20258.8|20347|20257|20348.8|20258.8|20347|20257|16
1656538830000|2022-06-29 21:40:30|20346.7|20256.7|20353.4|20263.4|20355.6|20265.6|20346.4|20256.4|25
1656538840000|2022-06-29 21:40:40|20354.9|20264.9|20348.9|20258.9|20354.9|20264.9|20348.5|20258.5|22
1656538850000|2022-06-29 21:40:50|20348.3|20258.3|20348|20258|20349.8|20259.8|20347.9|20257.9|25
1656538860000|2022-06-29 21:41:00|20347.8|20257.8|20353.3|20263.3|20353.5|20263.5|20347.8|20257.8|16
1656538870000|2022-06-29 21:41:10|20349|20259|20359.2|20269.2|20359.2|20269.2|20349|20259|23
1656538880000|2022-06-29 21:41:20|20361.5|20271.5|20363.5|20273.5|20364.9|20274.9|20360.1|20270.1|28
1656538890000|2022-06-29 21:41:30|20364.1|20274.1|20363.3|20273.3|20364.9|20274.9|20361.7|20271.7|19
1656538900000|2022-06-29 21:41:40|20363.1|20273.1|20364.9|20274.9|20366.4|20276.4|20361|20271|24
1656538910000|2022-06-29 21:41:50|20364.7|20274.7|20364.2|20274.2|20364.8|20274.8|20362.1|20272.1|25
1656538920000|2022-06-29 21:42:00|20364|20274|20360.9|20270.9|20364.3|20274.3|20359.7|20269.7|26
1656538930000|2022-06-29 21:42:10|20360.1|20270.1|20360.9|20270.9|20361.2|20271.2|20359.9|20269.9|16
1656538940000|2022-06-29 21:42:20|20360.8|20270.8|20362.3|20272.3|20363.7|20273.7|20360.1|20270.1|24
1656538950000|2022-06-29 21:42:30|20362.9|20272.9|20363.9|20273.9|20363.9|20273.9|20360.7|20270.7|19
1656538960000|2022-06-29 21:42:40|20364|20274|20364|20274|20364|20274|20363.2|20273.2|16
1656538970000|2022-06-29 21:42:50|20363.9|20273.9|20362.9|20272.9|20363.9|20273.9|20362|20272|17
1656538980000|2022-06-29 21:43:00|20362.8|20272.8|20360.9|20270.9|20362.9|20272.9|20360.4|20270.4|7
1656538990000|2022-06-29 21:43:10|20359.2|20269.2|20360.8|20270.8|20360.8|20270.8|20359.2|20269.2|7
1656539000000|2022-06-29 21:43:20|20360.7|20270.7|20360.4|20270.4|20360.8|20270.8|20359.1|20269.1|27
1656539010000|2022-06-29 21:43:30|20360.1|20270.1|20359.4|20269.4|20361.1|20271.1|20358.3|20268.3|25
1656539020000|2022-06-29 21:43:40|20361.3|20271.3|20361.5|20271.5|20361.5|20271.5|20360.3|20270.3|14
1656539030000|2022-06-29 21:43:50|20361.6|20271.6|20360.2|20270.2|20361.6|20271.6|20360.2|20270.2|18
1656539040000|2022-06-29 21:44:00|20359.3|20269.3|20362|20272|20362|20272|20359.3|20269.3|14
1656539050000|2022-06-29 21:44:10|20360.3|20270.3|20360.8|20270.8|20363|20273|20360.3|20270.3|13
1656539060000|2022-06-29 21:44:20|20360.7|20270.7|20360.4|20270.4|20362.3|20272.3|20360|20270|18
1656539070000|2022-06-29 21:44:30|20361.2|20271.2|20361.8|20271.8|20361.8|20271.8|20361.2|20271.2|11
1656539080000|2022-06-29 21:44:40|20361.7|20271.7|20362|20272|20362.6|20272.6|20361.6|20271.6|23
1656539090000|2022-06-29 21:44:50|20361.9|20271.9|20362.3|20272.3|20363.5|20273.5|20361.5|20271.5|13
1656539100000|2022-06-29 21:45:00|20362.4|20272.4|20363.1|20273.1|20363.1|20273.1|20362.3|20272.3|13
1656539110000|2022-06-29 21:45:10|20363.3|20273.3|20362.7|20272.7|20363.7|20273.7|20362|20272|28
1656539120000|2022-06-29 21:45:20|20362.2|20272.2|20362.6|20272.6|20363.2|20273.2|20362|20272|20
1656539130000|2022-06-29 21:45:30|20362.5|20272.5|20363.1|20273.1|20363.8|20273.8|20362.5|20272.5|27
1656539140000|2022-06-29 21:45:40|20362.8|20272.8|20363.6|20273.6|20364.8|20274.8|20362.8|20272.8|27
1656539150000|2022-06-29 21:45:50|20363.5|20273.5|20364.6|20274.6|20364.7|20274.7|20362.8|20272.8|20
1656539160000|2022-06-29 21:46:00|20364.7|20274.7|20364.2|20274.2|20366.4|20276.4|20361.1|20271.1|17
1656539170000|2022-06-29 21:46:10|20364.1|20274.1|20344.8|20254.8|20364.1|20274.1|20344.2|20254.2|28
1656539180000|2022-06-29 21:46:20|20344.5|20254.5|20338.7|20248.7|20344.5|20254.5|20338.6|20248.6|22
1656539190000|2022-06-29 21:46:30|20338.6|20248.6|20337.6|20247.6|20340.2|20250.2|20336.7|20246.7|19
1656539200000|2022-06-29 21:46:40|20337.8|20247.8|20358.9|20268.9|20359.1|20269.1|20337.2|20247.2|31
1656539210000|2022-06-29 21:46:50|20360.3|20270.3|20359.9|20269.9|20362.5|20272.5|20354.8|20264.8|25
1656539220000|2022-06-29 21:47:00|20359.5|20269.5|20357.8|20267.8|20360.3|20270.3|20357.6|20267.6|23
1656539230000|2022-06-29 21:47:10|20360|20270|20351.4|20261.4|20360|20270|20351.4|20261.4|24
1656539240000|2022-06-29 21:47:20|20352|20262|20342.8|20252.8|20352.6|20262.6|20342.2|20252.2|30
1656539250000|2022-06-29 21:47:30|20342.4|20252.4|20340|20250|20342.4|20252.4|20340|20250|10
1656539260000|2022-06-29 21:47:40|20339.6|20249.6|20338.1|20248.1|20341.1|20251.1|20335.8|20245.8|22
1656539270000|2022-06-29 21:47:50|20337|20247|20331.4|20241.4|20337.4|20247.4|20331.2|20241.2|21
1656539280000|2022-06-29 21:48:00|20331.9|20241.9|20334.4|20244.4|20335.3|20245.3|20331|20241|16
1656539290000|2022-06-29 21:48:10|20334.6|20244.6|20333.9|20243.9|20334.9|20244.9|20333.9|20243.9|12
1656539300000|2022-06-29 21:48:20|20334|20244|20333.6|20243.6|20334.9|20244.9|20333|20243|15
1656539310000|2022-06-29 21:48:30|20333.5|20243.5|20332.3|20242.3|20334.9|20244.9|20332.1|20242.1|22
1656539320000|2022-06-29 21:48:40|20334.7|20244.7|20333.4|20243.4|20335.2|20245.2|20331.6|20241.6|26
1656539330000|2022-06-29 21:48:50|20333.2|20243.2|20334.4|20244.4|20335.8|20245.8|20331.5|20241.5|22
1656539340000|2022-06-29 21:49:00|20334|20244|20336.7|20246.7|20338.4|20248.4|20333.9|20243.9|17
1656539350000|2022-06-29 21:49:10|20336.9|20246.9|20339.1|20249.1|20339.1|20249.1|20336.8|20246.8|7
1656539360000|2022-06-29 21:49:20|20338.1|20248.1|20337|20247|20339.1|20249.1|20337|20247|7
1656539370000|2022-06-29 21:49:30|20337.7|20247.7|20338.7|20248.7|20338.7|20248.7|20337.7|20247.7|4
1656539380000|2022-06-29 21:49:40|20338.8|20248.8|20336.7|20246.7|20338.9|20248.9|20335.4|20245.4|7
1656539390000|2022-06-29 21:49:50|20336.8|20246.8|20335.2|20245.2|20339|20249|20334.6|20244.6|11
1656539400000|2022-06-29 21:50:00|20335|20245|20338.7|20248.7|20339.7|20249.7|20335|20245|21
1656539410000|2022-06-29 21:50:10|20337.1|20247.1|20329.9|20239.9|20341.6|20251.6|20329.6|20239.6|15
1656539420000|2022-06-29 21:50:20|20329.7|20239.7|20330.8|20240.8|20332.3|20242.3|20329.6|20239.6|19
1656539430000|2022-06-29 21:50:30|20330.7|20240.7|20329.6|20239.6|20332.3|20242.3|20329.1|20239.1|26
1656539440000|2022-06-29 21:50:40|20329.7|20239.7|20324.4|20234.4|20331.9|20241.9|20324.4|20234.4|28
1656539450000|2022-06-29 21:50:50|20326.5|20236.5|20309.6|20219.6|20326.5|20236.5|20309.6|20219.6|33
1656539460000|2022-06-29 21:51:00|20309.7|20219.7|20308.2|20218.2|20313.1|20223.1|20308.1|20218.1|24
1656539470000|2022-06-29 21:51:10|20308.4|20218.4|20307.9|20217.9|20309|20219|20306.1|20216.1|18
1656539480000|2022-06-29 21:51:20|20309.1|20219.1|20308.9|20218.9|20309.4|20219.4|20307.1|20217.1|24
1656539490000|2022-06-29 21:51:30|20308.2|20218.2|20317.5|20227.5|20320.2|20230.2|20307.3|20217.3|30
1656539500000|2022-06-29 21:51:40|20316.1|20226.1|20318.7|20228.7|20322.5|20232.5|20316.1|20226.1|25
1656539510000|2022-06-29 21:51:50|20319.5|20229.5|20320.9|20230.9|20321.7|20231.7|20319.3|20229.3|24
1656539520000|2022-06-29 21:52:00|20321.6|20231.6|20319.8|20229.8|20325.9|20235.9|20317.2|20227.2|28
1656539530000|2022-06-29 21:52:10|20323.7|20233.7|20319.9|20229.9|20324.2|20234.2|20319.7|20229.7|22
1656539540000|2022-06-29 21:52:20|20322.2|20232.2|20320.6|20230.6|20323.3|20233.3|20316.3|20226.3|24
1656539550000|2022-06-29 21:52:30|20322.5|20232.5|20303|20213|20322.5|20232.5|20303|20213|24
1656539560000|2022-06-29 21:52:40|20308.3|20218.3|20306.8|20216.8|20309.7|20219.7|20305.9|20215.9|25
1656539570000|2022-06-29 21:52:50|20307.7|20217.7|20306.8|20216.8|20311.8|20221.8|20303.8|20213.8|27
1656539580000|2022-06-29 21:53:00|20309.5|20219.5|20313.2|20223.2|20314.1|20224.1|20307.3|20217.3|18
1656539590000|2022-06-29 21:53:10|20310.3|20220.3|20308.5|20218.5|20311.3|20221.3|20308.5|20218.5|24
1656539600000|2022-06-29 21:53:20|20308.6|20218.6|20310.3|20220.3|20314.2|20224.2|20308.6|20218.6|25
1656539610000|2022-06-29 21:53:30|20309.7|20219.7|20314|20224|20314|20224|20309.6|20219.6|22
1656539620000|2022-06-29 21:53:40|20310.6|20220.6|20310.1|20220.1|20314.1|20224.1|20309.3|20219.3|17
1656539630000|2022-06-29 21:53:50|20310.2|20220.2|20309.3|20219.3|20313.6|20223.6|20309.3|20219.3|14
1656539640000|2022-06-29 21:54:00|20309.8|20219.8|20316.9|20226.9|20317|20227|20307.6|20217.6|15
1656539650000|2022-06-29 21:54:10|20317|20227|20320.4|20230.4|20322|20232|20311|20221|28
1656539660000|2022-06-29 21:54:20|20322.8|20232.8|20324.3|20234.3|20324.8|20234.8|20317|20227|19
1656539670000|2022-06-29 21:54:30|20323.5|20233.5|20322.4|20232.4|20324.5|20234.5|20321.9|20231.9|13
1656539680000|2022-06-29 21:54:40|20321.9|20231.9|20324.5|20234.5|20324.6|20234.6|20317.9|20227.9|10
1656539690000|2022-06-29 21:54:50|20324.6|20234.6|20327.4|20237.4|20330.7|20240.7|20323.2|20233.2|13
1656539700000|2022-06-29 21:55:00|20327.5|20237.5|20332.2|20242.2|20333.2|20243.2|20327.3|20237.3|16
1656539710000|2022-06-29 21:55:10|20331.7|20241.7|20333|20243|20334|20244|20330.4|20240.4|24
1656539720000|2022-06-29 21:55:20|20333.2|20243.2|20334.5|20244.5|20335.9|20245.9|20332.5|20242.5|26
1656539730000|2022-06-29 21:55:30|20334.3|20244.3|20344.5|20254.5|20347.3|20257.3|20334.2|20244.2|32
1656539740000|2022-06-29 21:55:40|20344.3|20254.3|20347.8|20257.8|20347.8|20257.8|20344.3|20254.3|24
1656539750000|2022-06-29 21:55:50|20347.7|20257.7|20347.5|20257.5|20348.6|20258.6|20347.2|20257.2|17
1656539760000|2022-06-29 21:56:00|20348.6|20258.6|20345.2|20255.2|20348.6|20258.6|20345.1|20255.1|20
1656539770000|2022-06-29 21:56:10|20345|20255|20348.6|20258.6|20350.5|20260.5|20344.8|20254.8|20
1656539780000|2022-06-29 21:56:20|20348.4|20258.4|20337|20247|20348.4|20258.4|20330.8|20240.8|30
1656539790000|2022-06-29 21:56:30|20336.9|20246.9|20339.5|20249.5|20341|20251|20333.9|20243.9|18
1656539800000|2022-06-29 21:56:40|20339.3|20249.3|20328.1|20238.1|20339.3|20249.3|20326.8|20236.8|27
1656539810000|2022-06-29 21:56:50|20322.1|20232.1|20319.8|20229.8|20326.7|20236.7|20319.4|20229.4|17
1656539820000|2022-06-29 21:57:00|20319.6|20229.6|20321.7|20231.7|20323.6|20233.6|20319.6|20229.6|16
1656539830000|2022-06-29 21:57:10|20323.7|20233.7|20328.9|20238.9|20329.2|20239.2|20323.4|20233.4|28
1656539840000|2022-06-29 21:57:20|20328.5|20238.5|20334.3|20244.3|20335.4|20245.4|20328.5|20238.5|28
1656539850000|2022-06-29 21:57:30|20335.5|20245.5|20330.1|20240.1|20338.9|20248.9|20329.2|20239.2|27
1656539860000|2022-06-29 21:57:40|20330.3|20240.3|20331.7|20241.7|20332.3|20242.3|20329.2|20239.2|10
1656539870000|2022-06-29 21:57:50|20332.1|20242.1|20332.3|20242.3|20334.1|20244.1|20332.1|20242.1|24
1656539880000|2022-06-29 21:58:00|20332.8|20242.8|20330|20240|20333|20243|20328.3|20238.3|22
1656539890000|2022-06-29 21:58:10|20330.4|20240.4|20330.9|20240.9|20333.9|20243.9|20329.8|20239.8|24
1656539900000|2022-06-29 21:58:20|20330.8|20240.8|20326|20236|20334.7|20244.7|20325.7|20235.7|26
1656539910000|2022-06-29 21:58:30|20326.5|20236.5|20319.9|20229.9|20328.1|20238.1|20319.9|20229.9|30
1656539920000|2022-06-29 21:58:40|20318.7|20228.7|20323.4|20233.4|20325.6|20235.6|20317.6|20227.6|19
1656539930000|2022-06-29 21:58:50|20325.2|20235.2|20323.7|20233.7|20326.3|20236.3|20322.8|20232.8|15
1656539940000|2022-06-29 21:59:00|20323.6|20233.6|20323.1|20233.1|20324.6|20234.6|20323|20233|18
1656539950000|2022-06-29 21:59:10|20323.8|20233.8|20326.2|20236.2|20326.3|20236.3|20323.1|20233.1|16
1656539960000|2022-06-29 21:59:20|20326.1|20236.1|20324.6|20234.6|20326.4|20236.4|20324.4|20234.4|13
1656539970000|2022-06-29 21:59:30|20324|20234|20324.3|20234.3|20325.3|20235.3|20324|20234|19
1656539980000|2022-06-29 21:59:40|20324.4|20234.4|20324.4|20234.4|20325.1|20235.1|20321.8|20231.8|24
1656539990000|2022-06-29 21:59:50|20325.9|20235.9|20324.2|20234.2|20325.9|20235.9|20323.7|20233.7|25
1656540000000|2022-06-29 22:00:00|20324|20234|20328.3|20238.3|20329.4|20239.4|20323.9|20233.9|27
1656540010000|2022-06-29 22:00:10|20327|20237|20319.2|20229.2|20330.5|20240.5|20313|20223|28
1656540020000|2022-06-29 22:00:20|20316.3|20226.3|20318.8|20228.8|20324.5|20234.5|20314.4|20224.4|29
1656540030000|2022-06-29 22:00:30|20318.9|20228.9|20322.6|20232.6|20323.2|20233.2|20318.9|20228.9|25
1656540040000|2022-06-29 22:00:40|20322.7|20232.7|20331.1|20241.1|20331.4|20241.4|20321|20231|27
1656540050000|2022-06-29 22:00:50|20331.4|20241.4|20324.3|20234.3|20331.4|20241.4|20318.2|20228.2|35
1656540060000|2022-06-29 22:01:00|20325|20235|20316.2|20226.2|20327|20237|20316.2|20226.2|29
1656540070000|2022-06-29 22:01:10|20317.4|20227.4|20315.6|20225.6|20319.9|20229.9|20314.3|20224.3|24
1656540080000|2022-06-29 22:01:20|20318.7|20228.7|20316.6|20226.6|20319|20229|20313.2|20223.2|26
1656540090000|2022-06-29 22:01:30|20314.8|20224.8|20316.5|20226.5|20320.1|20230.1|20314.8|20224.8|33
1656540100000|2022-06-29 22:01:40|20316.3|20226.3|20321.6|20231.6|20321.7|20231.7|20315.5|20225.5|31
1656540110000|2022-06-29 22:01:50|20318.8|20228.8|20325.7|20235.7|20336.6|20246.6|20318.8|20228.8|17
1656540120000|2022-06-29 22:02:00|20325.9|20235.9|20327.2|20237.2|20327.2|20237.2|20325.1|20235.1|20
1656540130000|2022-06-29 22:02:10|20327.3|20237.3|20334.8|20244.8|20335.1|20245.1|20326.5|20236.5|23
1656540140000|2022-06-29 22:02:20|20335|20245|20341.5|20251.5|20345.1|20255.1|20335|20245|33
1656540150000|2022-06-29 22:02:30|20341.6|20251.6|20336.6|20246.6|20341.7|20251.7|20335.3|20245.3|24
1656540160000|2022-06-29 22:02:40|20335.2|20245.2|20333.1|20243.1|20339.7|20249.7|20332|20242|29
1656540170000|2022-06-29 22:02:50|20333.6|20243.6|20334.7|20244.7|20336.5|20246.5|20333.3|20243.3|19
1656540180000|2022-06-29 22:03:00|20333.3|20243.3|20333.3|20243.3|20334.6|20244.6|20332.5|20242.5|20
1656540190000|2022-06-29 22:03:10|20333.5|20243.5|20333.1|20243.1|20333.9|20243.9|20331.1|20241.1|23
1656540200000|2022-06-29 22:03:20|20332.1|20242.1|20332.3|20242.3|20332.3|20242.3|20329.3|20239.3|26
1656540210000|2022-06-29 22:03:30|20331.7|20241.7|20329|20239|20333.6|20243.6|20329|20239|23
1656540220000|2022-06-29 22:03:40|20328.9|20238.9|20327|20237|20332.1|20242.1|20326.1|20236.1|25
1656540230000|2022-06-29 22:03:50|20327.1|20237.1|20326.8|20236.8|20330.1|20240.1|20322.8|20232.8|26
1656540240000|2022-06-29 22:04:00|20326.9|20236.9|20315.3|20225.3|20333.6|20243.6|20314.2|20224.2|27
1656540250000|2022-06-29 22:04:10|20315.4|20225.4|20314|20224|20315.4|20225.4|20312.6|20222.6|14
1656540260000|2022-06-29 22:04:20|20314.1|20224.1|20312.5|20222.5|20314.6|20224.6|20312.4|20222.4|20
1656540270000|2022-06-29 22:04:30|20313.3|20223.3|20317.1|20227.1|20317.1|20227.1|20312.5|20222.5|11
1656540280000|2022-06-29 22:04:40|20314.1|20224.1|20313.2|20223.2|20317.6|20227.6|20313.2|20223.2|18
1656540290000|2022-06-29 22:04:50|20313.5|20223.5|20314.5|20224.5|20317.5|20227.5|20313.3|20223.3|13
1656540300000|2022-06-29 22:05:00|20314.6|20224.6|20311.2|20221.2|20317.8|20227.8|20308.3|20218.3|23
1656540310000|2022-06-29 22:05:10|20310.1|20220.1|20311.7|20221.7|20316.8|20226.8|20305.8|20215.8|27
1656540320000|2022-06-29 22:05:20|20312|20222|20309.7|20219.7|20313.7|20223.7|20309.7|20219.7|23
1656540330000|2022-06-29 22:05:30|20310.4|20220.4|20308|20218|20314.2|20224.2|20306.8|20216.8|25
1656540340000|2022-06-29 22:05:40|20307|20217|20308.7|20218.7|20313.6|20223.6|20306.9|20216.9|19
1656540350000|2022-06-29 22:05:50|20308|20218|20308.4|20218.4|20315|20225|20308|20218|20
1656540360000|2022-06-29 22:06:00|20312.5|20222.5|20313.5|20223.5|20316.3|20226.3|20308.4|20218.4|20
1656540370000|2022-06-29 22:06:10|20312.4|20222.4|20305|20215|20316.4|20226.4|20305|20215|16
1656540380000|2022-06-29 22:06:20|20304.8|20214.8|20306.1|20216.1|20306.1|20216.1|20303.8|20213.8|17
1656540390000|2022-06-29 22:06:30|20306|20216|20305.3|20215.3|20306.1|20216.1|20304.1|20214.1|26
1656540400000|2022-06-29 22:06:40|20313.5|20223.5|20305|20215|20313.5|20223.5|20304.7|20214.7|15
1656540410000|2022-06-29 22:06:50|20305.8|20215.8|20306.8|20216.8|20311|20221|20305|20215|15
1656540420000|2022-06-29 22:07:00|20310.9|20220.9|20306.5|20216.5|20312.7|20222.7|20306|20216|13
1656540430000|2022-06-29 22:07:10|20306.4|20216.4|20305.7|20215.7|20307.7|20217.7|20305.7|20215.7|18
1656540440000|2022-06-29 22:07:20|20305.8|20215.8|20308.3|20218.3|20309.7|20219.7|20305.2|20215.2|17
1656540450000|2022-06-29 22:07:30|20308.4|20218.4|20308.2|20218.2|20309.8|20219.8|20306.4|20216.4|13
1656540460000|2022-06-29 22:07:40|20306.8|20216.8|20309.1|20219.1|20309.1|20219.1|20306.8|20216.8|16
1656540470000|2022-06-29 22:07:50|20309.4|20219.4|20308|20218|20309.4|20219.4|20306.9|20216.9|17
1656540480000|2022-06-29 22:08:00|20310.4|20220.4|20309.8|20219.8|20310.4|20220.4|20307.2|20217.2|13
1656540490000|2022-06-29 22:08:10|20309.6|20219.6|20313.1|20223.1|20315|20225|20309.6|20219.6|10
1656540500000|2022-06-29 22:08:20|20308.1|20218.1|20308.6|20218.6|20310|20220|20306.9|20216.9|20
1656540510000|2022-06-29 22:08:30|20309.1|20219.1|20319.3|20229.3|20321.7|20231.7|20308.1|20218.1|32
1656540520000|2022-06-29 22:08:40|20319.7|20229.7|20315.9|20225.9|20319.7|20229.7|20313.8|20223.8|38
1656540530000|2022-06-29 22:08:50|20316.1|20226.1|20310.4|20220.4|20317.9|20227.9|20308.8|20218.8|29
1656540540000|2022-06-29 22:09:00|20309.8|20219.8|20316.9|20226.9|20316.9|20226.9|20305.7|20215.7|26
1656540550000|2022-06-29 22:09:10|20313.8|20223.8|20310.1|20220.1|20313.8|20223.8|20308.8|20218.8|16
1656540560000|2022-06-29 22:09:20|20309.3|20219.3|20309|20219|20309.9|20219.9|20308.4|20218.4|11
1656540570000|2022-06-29 22:09:30|20309.3|20219.3|20314.7|20224.7|20322.2|20232.2|20308.4|20218.4|29
1656540580000|2022-06-29 22:09:40|20314.9|20224.9|20311.5|20221.5|20320.3|20230.3|20311.1|20221.1|18
1656540590000|2022-06-29 22:09:50|20310.8|20220.8|20325.3|20235.3|20327.3|20237.3|20310.5|20220.5|35
1656540600000|2022-06-29 22:10:00|20327.1|20237.1|20330.9|20240.9|20332.6|20242.6|20325.6|20235.6|31
1656540610000|2022-06-29 22:10:10|20331|20241|20337.8|20247.8|20340.2|20250.2|20328.8|20238.8|26
1656540620000|2022-06-29 22:10:20|20338.4|20248.4|20348.1|20258.1|20353.1|20263.1|20338.2|20248.2|29
1656540630000|2022-06-29 22:10:30|20349.3|20259.3|20339.5|20249.5|20350|20260|20338.5|20248.5|30
1656540640000|2022-06-29 22:10:40|20339.2|20249.2|20342.8|20252.8|20350.7|20260.7|20339.1|20249.1|22
1656540650000|2022-06-29 22:10:50|20346|20256|20342.9|20252.9|20352|20262|20340.6|20250.6|25
1656540660000|2022-06-29 22:11:00|20343.5|20253.5|20340.1|20250.1|20346.2|20256.2|20339.6|20249.6|19
1656540670000|2022-06-29 22:11:10|20339.9|20249.9|20343.5|20253.5|20349.3|20259.3|20337.7|20247.7|22
1656540680000|2022-06-29 22:11:20|20343.3|20253.3|20338.7|20248.7|20343.9|20253.9|20337.6|20247.6|16
1656540690000|2022-06-29 22:11:30|20337.2|20247.2|20339.3|20249.3|20339.3|20249.3|20337.2|20247.2|15
1656540700000|2022-06-29 22:11:40|20337.2|20247.2|20338.7|20248.7|20340.1|20250.1|20337.2|20247.2|17
1656540710000|2022-06-29 22:11:50|20338.1|20248.1|20339.2|20249.2|20341|20251|20337.8|20247.8|19
1656540720000|2022-06-29 22:12:00|20339.4|20249.4|20337.2|20247.2|20342|20252|20337.2|20247.2|17
1656540730000|2022-06-29 22:12:10|20336.4|20246.4|20332.3|20242.3|20339.8|20249.8|20330.5|20240.5|18
1656540740000|2022-06-29 22:12:20|20338.4|20248.4|20328.2|20238.2|20338.4|20248.4|20326.8|20236.8|31
1656540750000|2022-06-29 22:12:30|20327.9|20237.9|20330.5|20240.5|20332.5|20242.5|20326.8|20236.8|26
1656540760000|2022-06-29 22:12:40|20330.7|20240.7|20335.7|20245.7|20339.2|20249.2|20328.4|20238.4|28
1656540770000|2022-06-29 22:12:50|20342.4|20252.4|20334.3|20244.3|20342.5|20252.5|20334.3|20244.3|28
1656540780000|2022-06-29 22:13:00|20333.5|20243.5|20337.2|20247.2|20338.8|20248.8|20333.5|20243.5|24
1656540790000|2022-06-29 22:13:10|20337|20247|20336.8|20246.8|20338.6|20248.6|20336.5|20246.5|23
1656540800000|2022-06-29 22:13:20|20336.9|20246.9|20337.1|20247.1|20339.2|20249.2|20336.1|20246.1|23
1656540810000|2022-06-29 22:13:30|20336.8|20246.8|20336.4|20246.4|20338.1|20248.1|20336.4|20246.4|14
1656540820000|2022-06-29 22:13:40|20336.2|20246.2|20336.8|20246.8|20337.1|20247.1|20336.1|20246.1|12
1656540830000|2022-06-29 22:13:50|20336.9|20246.9|20337.3|20247.3|20337.8|20247.8|20335.5|20245.5|20
1656540840000|2022-06-29 22:14:00|20337.5|20247.5|20336.9|20246.9|20337.9|20247.9|20336.4|20246.4|17
1656540850000|2022-06-29 22:14:10|20337|20247|20337.6|20247.6|20337.6|20247.6|20335.9|20245.9|16
1656540860000|2022-06-29 22:14:20|20337.1|20247.1|20346.9|20256.9|20354.4|20264.4|20337.1|20247.1|25
1656540870000|2022-06-29 22:14:30|20348.8|20258.8|20346.2|20256.2|20354.2|20264.2|20339.7|20249.7|27
1656540880000|2022-06-29 22:14:40|20347.5|20257.5|20347.6|20257.6|20347.9|20257.9|20343.9|20253.9|22
1656540890000|2022-06-29 22:14:50|20347.8|20257.8|20340.2|20250.2|20354.4|20264.4|20338.9|20248.9|26
1656540900000|2022-06-29 22:15:00|20341|20251|20341.2|20251.2|20348.9|20258.9|20337|20247|29
1656540910000|2022-06-29 22:15:10|20341.3|20251.3|20349.3|20259.3|20349.4|20259.4|20340|20250|29
1656540920000|2022-06-29 22:15:20|20342.1|20252.1|20344.5|20254.5|20352.3|20262.3|20340.7|20250.7|17
1656540930000|2022-06-29 22:15:30|20344.6|20254.6|20340.7|20250.7|20348.1|20258.1|20340.4|20250.4|20
1656540940000|2022-06-29 22:15:40|20340.4|20250.4|20346|20256|20346|20256|20340.3|20250.3|26
1656540950000|2022-06-29 22:15:50|20347.1|20257.1|20348.8|20258.8|20349|20259|20340.7|20250.7|24
1656540960000|2022-06-29 22:16:00|20348.7|20258.7|20350.3|20260.3|20350.3|20260.3|20346.8|20256.8|18
1656540970000|2022-06-29 22:16:10|20350.2|20260.2|20348.5|20258.5|20350.2|20260.2|20344.5|20254.5|24
1656540980000|2022-06-29 22:16:20|20347.2|20257.2|20347.8|20257.8|20350.1|20260.1|20345.8|20255.8|31
1656540990000|2022-06-29 22:16:30|20347.6|20257.6|20352.2|20262.2|20352.2|20262.2|20342.7|20252.7|30
1656541000000|2022-06-29 22:16:40|20352|20262|20351|20261|20361.9|20271.9|20347.7|20257.7|37
1656541010000|2022-06-29 22:16:50|20351.1|20261.1|20343.4|20253.4|20352.3|20262.3|20341.8|20251.8|22
1656541020000|2022-06-29 22:17:00|20343.6|20253.6|20311|20221|20343.6|20253.6|20311|20221|37
1656541030000|2022-06-29 22:17:10|20310.1|20220.1|20292.9|20202.9|20310.5|20220.5|20286.9|20196.9|32
1656541040000|2022-06-29 22:17:20|20293.1|20203.1|20288.7|20198.7|20296.3|20206.3|20288.7|20198.7|31
1656541050000|2022-06-29 22:17:30|20292.3|20202.3|20292.4|20202.4|20296.2|20206.2|20290.9|20200.9|31
1656541060000|2022-06-29 22:17:40|20290.6|20200.6|20286.5|20196.5|20300.1|20210.1|20286.4|20196.4|30
1656541070000|2022-06-29 22:17:50|20286.7|20196.7|20285|20195|20287.9|20197.9|20281.1|20191.1|25
1656541080000|2022-06-29 22:18:00|20284.4|20194.4|20285.9|20195.9|20286.2|20196.2|20280.7|20190.7|33
1656541090000|2022-06-29 22:18:10|20285.7|20195.7|20283.6|20193.6|20291.7|20201.7|20277.6|20187.6|26
1656541100000|2022-06-29 22:18:20|20282.2|20192.2|20279.7|20189.7|20284.3|20194.3|20276.1|20186.1|26
1656541110000|2022-06-29 22:18:30|20279.1|20189.1|20274.5|20184.5|20282.5|20192.5|20270.4|20180.4|32
1656541120000|2022-06-29 22:18:40|20273|20183|20267.5|20177.5|20273|20183|20263.5|20173.5|33
1656541130000|2022-06-29 22:18:50|20267.6|20177.6|20268.2|20178.2|20268.5|20178.5|20264.4|20174.4|21
1656541140000|2022-06-29 22:19:00|20267.8|20177.8|20264.9|20174.9|20272|20182|20261.1|20171.1|34
1656541150000|2022-06-29 22:19:10|20266.2|20176.2|20256.9|20166.9|20266.2|20176.2|20256.7|20166.7|24
1656541160000|2022-06-29 22:19:20|20257|20167|20257.2|20167.2|20258.2|20168.2|20256.2|20166.2|24
1656541170000|2022-06-29 22:19:30|20257.4|20167.4|20263|20173|20263.2|20173.2|20256.3|20166.3|26
1656541180000|2022-06-29 22:19:40|20263.1|20173.1|20279.4|20189.4|20279.4|20189.4|20263.1|20173.1|25
1656541190000|2022-06-29 22:19:50|20278.4|20188.4|20280.1|20190.1|20284.5|20194.5|20272.4|20182.4|31
1656541200000|2022-06-29 22:20:00|20280.4|20190.4|20273.7|20183.7|20288.6|20198.6|20272|20182|30
1656541210000|2022-06-29 22:20:10|20274.4|20184.4|20273.4|20183.4|20277.9|20187.9|20270.8|20180.8|31
1656541220000|2022-06-29 22:20:20|20273.1|20183.1|20277.9|20187.9|20281.4|20191.4|20273.1|20183.1|24
1656541230000|2022-06-29 22:20:30|20274|20184|20271.5|20181.5|20278.6|20188.6|20270.3|20180.3|37
1656541240000|2022-06-29 22:20:40|20270.8|20180.8|20270.5|20180.5|20273.9|20183.9|20265.7|20175.7|32
1656541250000|2022-06-29 22:20:50|20270.3|20180.3|20277.9|20187.9|20277.9|20187.9|20270.3|20180.3|32
1656541260000|2022-06-29 22:21:00|20279.2|20189.2|20282|20192|20282.8|20192.8|20272.7|20182.7|33
1656541270000|2022-06-29 22:21:10|20273.9|20183.9|20272.8|20182.8|20285.5|20195.5|20272.8|20182.8|31
1656541280000|2022-06-29 22:21:20|20272.4|20182.4|20271.9|20181.9|20281.4|20191.4|20269.8|20179.8|26
1656541290000|2022-06-29 22:21:30|20271.8|20181.8|20279.7|20189.7|20280|20190|20271.7|20181.7|31
1656541300000|2022-06-29 22:21:40|20282.1|20192.1|20274.2|20184.2|20282.4|20192.4|20272.7|20182.7|26
1656541310000|2022-06-29 22:21:50|20273.6|20183.6|20275.8|20185.8|20286.8|20196.8|20271.4|20181.4|26
1656541320000|2022-06-29 22:22:00|20272.8|20182.8|20276.1|20186.1|20278.2|20188.2|20272.2|20182.2|33
1656541330000|2022-06-29 22:22:10|20277.9|20187.9|20276.2|20186.2|20282.1|20192.1|20272.1|20182.1|23
1656541340000|2022-06-29 22:22:20|20276.1|20186.1|20270.2|20180.2|20276.9|20186.9|20265.5|20175.5|35
1656541350000|2022-06-29 22:22:30|20267.7|20177.7|20275.2|20185.2|20275.2|20185.2|20265.7|20175.7|35
1656541360000|2022-06-29 22:22:40|20274|20184|20271.4|20181.4|20275.2|20185.2|20265.2|20175.2|30
1656541370000|2022-06-29 22:22:50|20271.3|20181.3|20270.5|20180.5|20279.4|20189.4|20267.9|20177.9|35
1656541380000|2022-06-29 22:23:00|20270|20180|20272.6|20182.6|20277.3|20187.3|20266.3|20176.3|34
1656541390000|2022-06-29 22:23:10|20272.7|20182.7|20273|20183|20277.6|20187.6|20267|20177|35
1656541400000|2022-06-29 22:23:20|20272|20182|20267.1|20177.1|20273|20183|20263.4|20173.4|17
1656541410000|2022-06-29 22:23:30|20265.4|20175.4|20255.5|20165.5|20265.4|20175.4|20255.5|20165.5|25
1656541420000|2022-06-29 22:23:40|20255.6|20165.6|20257|20167|20259.2|20169.2|20255.4|20165.4|21
1656541430000|2022-06-29 22:23:50|20256.3|20166.3|20255.8|20165.8|20260.9|20170.9|20255.5|20165.5|20
1656541440000|2022-06-29 22:24:00|20255.9|20165.9|20255.1|20165.1|20255.9|20165.9|20254.6|20164.6|16
1656541450000|2022-06-29 22:24:10|20255.2|20165.2|20258.8|20168.8|20261.6|20171.6|20255.1|20165.1|23
1656541460000|2022-06-29 22:24:20|20259.6|20169.6|20259.6|20169.6|20260.7|20170.7|20255.3|20165.3|20
1656541470000|2022-06-29 22:24:30|20260.2|20170.2|20263|20173|20265|20175|20253.7|20163.7|29
1656541480000|2022-06-29 22:24:40|20262.6|20172.6|20268.7|20178.7|20273.2|20183.2|20262.6|20172.6|31
1656541490000|2022-06-29 22:24:50|20268.1|20178.1|20273.8|20183.8|20275.7|20185.7|20264.3|20174.3|32
1656541500000|2022-06-29 22:25:00|20271.7|20181.7|20262.8|20172.8|20278.5|20188.5|20261.1|20171.1|37
1656541510000|2022-06-29 22:25:10|20262.3|20172.3|20262.6|20172.6|20268.1|20178.1|20261.2|20171.2|28
1656541520000|2022-06-29 22:25:20|20261|20171|20262.7|20172.7|20272.3|20182.3|20256.6|20166.6|36
1656541530000|2022-06-29 22:25:30|20262.8|20172.8|20268.3|20178.3|20268.3|20178.3|20259.2|20169.2|34
1656541540000|2022-06-29 22:25:40|20268.4|20178.4|20264.5|20174.5|20269.9|20179.9|20260.5|20170.5|33
1656541550000|2022-06-29 22:25:50|20264.4|20174.4|20264|20174|20266.7|20176.7|20261.2|20171.2|32
1656541560000|2022-06-29 22:26:00|20263.9|20173.9|20261.7|20171.7|20265.8|20175.8|20261.7|20171.7|26
1656541570000|2022-06-29 22:26:10|20262.5|20172.5|20263.2|20173.2|20265.3|20175.3|20256.8|20166.8|26
1656541580000|2022-06-29 22:26:20|20263.3|20173.3|20265.5|20175.5|20271.1|20181.1|20261.9|20171.9|32
1656541590000|2022-06-29 22:26:30|20265.8|20175.8|20265.7|20175.7|20266|20176|20262.8|20172.8|32
1656541600000|2022-06-29 22:26:40|20264.5|20174.5|20268.1|20178.1|20270.7|20180.7|20263.9|20173.9|34
1656541610000|2022-06-29 22:26:50|20267.8|20177.8|20268.5|20178.5|20273.8|20183.8|20263|20173|32
1656541620000|2022-06-29 22:27:00|20266.7|20176.7|20262.7|20172.7|20268.6|20178.6|20256.6|20166.6|33
1656541630000|2022-06-29 22:27:10|20262|20172|20261.6|20171.6|20265.1|20175.1|20260|20170|36
1656541640000|2022-06-29 22:27:20|20261.3|20171.3|20259.2|20169.2|20262.7|20172.7|20258.8|20168.8|28
1656541650000|2022-06-29 22:27:30|20258.7|20168.7|20260.6|20170.6|20263.2|20173.2|20257.2|20167.2|29
1656541660000|2022-06-29 22:27:40|20262.6|20172.6|20259.1|20169.1|20262.6|20172.6|20257.7|20167.7|30
1656541670000|2022-06-29 22:27:50|20259.2|20169.2|20247.6|20157.6|20259.2|20169.2|20245.5|20155.5|29
1656541680000|2022-06-29 22:28:00|20246.1|20156.1|20243.6|20153.6|20247.4|20157.4|20243.1|20153.1|30
1656541690000|2022-06-29 22:28:10|20244.5|20154.5|20248.1|20158.1|20250.9|20160.9|20243.7|20153.7|31
1656541700000|2022-06-29 22:28:20|20245.9|20155.9|20248.5|20158.5|20248.8|20158.8|20245.9|20155.9|23
1656541710000|2022-06-29 22:28:30|20247.8|20157.8|20248.8|20158.8|20250|20160|20245.6|20155.6|31
1656541720000|2022-06-29 22:28:40|20249.2|20159.2|20246.3|20156.3|20250.9|20160.9|20246.3|20156.3|30
1656541730000|2022-06-29 22:28:50|20250.7|20160.7|20247.3|20157.3|20255.4|20165.4|20247.3|20157.3|33
1656541740000|2022-06-29 22:29:00|20247.8|20157.8|20249.1|20159.1|20250.2|20160.2|20246.2|20156.2|32
1656541750000|2022-06-29 22:29:10|20249.7|20159.7|20249.4|20159.4|20250.4|20160.4|20246.4|20156.4|32
1656541760000|2022-06-29 22:29:20|20248.2|20158.2|20250|20160|20250.9|20160.9|20246.5|20156.5|31
1656541770000|2022-06-29 22:29:30|20250.7|20160.7|20248.6|20158.6|20251.7|20161.7|20248.4|20158.4|26
1656541780000|2022-06-29 22:29:40|20250.7|20160.7|20250.6|20160.6|20254.8|20164.8|20246.8|20156.8|36
1656541790000|2022-06-29 22:29:50|20250.8|20160.8|20243.8|20153.8|20251.4|20161.4|20243.8|20153.8|27
1656541800000|2022-06-29 22:30:00|20245.4|20155.4|20242.1|20152.1|20245.4|20155.4|20235.1|20145.1|37
1656541810000|2022-06-29 22:30:10|20242|20152|20244.9|20154.9|20247.1|20157.1|20241.6|20151.6|38
1656541820000|2022-06-29 22:30:20|20244.1|20154.1|20235.6|20145.6|20244.1|20154.1|20235.6|20145.6|31
1656541830000|2022-06-29 22:30:30|20235.2|20145.2|20231.3|20141.3|20238.8|20148.8|20230|20140|32
1656541840000|2022-06-29 22:30:40|20232.4|20142.4|20229.3|20139.3|20236|20146|20227.7|20137.7|30
1656541850000|2022-06-29 22:30:50|20230.7|20140.7|20221.7|20131.7|20231.3|20141.3|20221.7|20131.7|33
1656541860000|2022-06-29 22:31:00|20220.7|20130.7|20219.6|20129.6|20225.5|20135.5|20218.9|20128.9|34
1656541870000|2022-06-29 22:31:10|20219.8|20129.8|20207.8|20117.8|20219.8|20129.8|20206.1|20116.1|39
1656541880000|2022-06-29 22:31:20|20208|20118|20200.4|20110.4|20209.3|20119.3|20200.4|20110.4|35
1656541890000|2022-06-29 22:31:30|20200.3|20110.3|20213.8|20123.8|20215|20125|20198.9|20108.9|39
1656541900000|2022-06-29 22:31:40|20213.6|20123.6|20207.4|20117.4|20215.8|20125.8|20206.3|20116.3|37
1656541910000|2022-06-29 22:31:50|20209.8|20119.8|20208.5|20118.5|20212.3|20122.3|20206|20116|37
1656541920000|2022-06-29 22:32:00|20208.7|20118.7|20208.7|20118.7|20209.7|20119.7|20200.3|20110.3|36
1656541930000|2022-06-29 22:32:10|20209.2|20119.2|20215.2|20125.2|20215.8|20125.8|20207.3|20117.3|36
1656541940000|2022-06-29 22:32:20|20216|20126|20225.2|20135.2|20226.2|20136.2|20214.6|20124.6|34
1656541950000|2022-06-29 22:32:30|20224.4|20134.4|20217.2|20127.2|20226.2|20136.2|20216.6|20126.6|25
1656541960000|2022-06-29 22:32:40|20220.4|20130.4|20218.8|20128.8|20221.2|20131.2|20214.9|20124.9|36
1656541970000|2022-06-29 22:32:50|20219.2|20129.2|20227.5|20137.5|20229.8|20139.8|20219.2|20129.2|38
1656541980000|2022-06-29 22:33:00|20227.4|20137.4|20227.4|20137.4|20230|20140|20225.6|20135.6|37
1656541990000|2022-06-29 22:33:10|20227|20137|20233|20143|20233|20143|20227|20137|37
1656542000000|2022-06-29 22:33:20|20226.8|20136.8|20229.4|20139.4|20231.9|20141.9|20220.5|20130.5|35
1656542010000|2022-06-29 22:33:30|20229.5|20139.5|20228.3|20138.3|20229.9|20139.9|20224.9|20134.9|36
1656542020000|2022-06-29 22:33:40|20227.4|20137.4|20228.2|20138.2|20229.6|20139.6|20222.1|20132.1|35
1656542030000|2022-06-29 22:33:50|20229|20139|20222.8|20132.8|20229|20139|20219.8|20129.8|37
1656542040000|2022-06-29 22:34:00|20226.7|20136.7|20224.3|20134.3|20237.5|20147.5|20221.8|20131.8|38
1656542050000|2022-06-29 22:34:10|20224.2|20134.2|20221|20131|20227.7|20137.7|20219.5|20129.5|35
1656542060000|2022-06-29 22:34:20|20220.7|20130.7|20221.3|20131.3|20223|20133|20219.1|20129.1|29
1656542070000|2022-06-29 22:34:30|20221.4|20131.4|20219.1|20129.1|20223.1|20133.1|20216.9|20126.9|34
1656542080000|2022-06-29 22:34:40|20219.4|20129.4|20220.3|20130.3|20222.4|20132.4|20215.5|20125.5|33
1656542090000|2022-06-29 22:34:50|20220.5|20130.5|20213.6|20123.6|20225.6|20135.6|20213.4|20123.4|31
1656542100000|2022-06-29 22:35:00|20213.5|20123.5|20208.2|20118.2|20213.5|20123.5|20207.7|20117.7|31
1656542110000|2022-06-29 22:35:10|20211.6|20121.6|20213.2|20123.2|20213.6|20123.6|20206.7|20116.7|32
1656542120000|2022-06-29 22:35:20|20211.5|20121.5|20214.2|20124.2|20215.3|20125.3|20205.3|20115.3|36
1656542130000|2022-06-29 22:35:30|20215.5|20125.5|20211.6|20121.6|20215.5|20125.5|20208.5|20118.5|40
1656542140000|2022-06-29 22:35:40|20212.5|20122.5|20207.7|20117.7|20212.5|20122.5|20205.9|20115.9|25
1656542150000|2022-06-29 22:35:50|20205.5|20115.5|20208.3|20118.3|20209.4|20119.4|20203.8|20113.8|24
1656542160000|2022-06-29 22:36:00|20207.5|20117.5|20202.9|20112.9|20207.8|20117.8|20201.7|20111.7|31
1656542170000|2022-06-29 22:36:10|20206.1|20116.1|20202.6|20112.6|20206.3|20116.3|20201.9|20111.9|33
1656542180000|2022-06-29 22:36:20|20202.7|20112.7|20203.2|20113.2|20207.3|20117.3|20201.5|20111.5|30
1656542190000|2022-06-29 22:36:30|20202.9|20112.9|20212|20122|20212.8|20122.8|20202.9|20112.9|37
1656542200000|2022-06-29 22:36:40|20212.6|20122.6|20210.9|20120.9|20215.3|20125.3|20210.7|20120.7|30
1656542210000|2022-06-29 22:36:50|20211.4|20121.4|20216.5|20126.5|20217.6|20127.6|20210.7|20120.7|32
1656542220000|2022-06-29 22:37:00|20216.6|20126.6|20212.2|20122.2|20218.2|20128.2|20211.1|20121.1|32
1656542230000|2022-06-29 22:37:10|20211.8|20121.8|20210.5|20120.5|20212.1|20122.1|20207.9|20117.9|28
1656542240000|2022-06-29 22:37:20|20210.7|20120.7|20205.7|20115.7|20211.7|20121.7|20202.5|20112.5|22
1656542250000|2022-06-29 22:37:30|20204.1|20114.1|20207.6|20117.6|20210.6|20120.6|20203.5|20113.5|31
1656542260000|2022-06-29 22:37:40|20208.7|20118.7|20205.9|20115.9|20208.7|20118.7|20205.2|20115.2|25
1656542270000|2022-06-29 22:37:50|20205.8|20115.8|20206.4|20116.4|20207.2|20117.2|20202.7|20112.7|25
1656542280000|2022-06-29 22:38:00|20206.1|20116.1|20199.7|20109.7|20209.2|20119.2|20198.6|20108.6|34
1656542290000|2022-06-29 22:38:10|20198.7|20108.7|20205.5|20115.5|20206.7|20116.7|20198|20108|33
1656542300000|2022-06-29 22:38:20|20205.1|20115.1|20198.8|20108.8|20207.9|20117.9|20198.8|20108.8|36
1656542310000|2022-06-29 22:38:30|20198.7|20108.7|20199.8|20109.8|20201.9|20111.9|20193.3|20103.3|27
1656542320000|2022-06-29 22:38:40|20201.1|20111.1|20202.4|20112.4|20205.9|20115.9|20198.8|20108.8|25
1656542330000|2022-06-29 22:38:50|20201.7|20111.7|20199.6|20109.6|20203.7|20113.7|20199.4|20109.4|17
1656542340000|2022-06-29 22:39:00|20199.5|20109.5|20199.5|20109.5|20201.2|20111.2|20196.8|20106.8|15
1656542350000|2022-06-29 22:39:10|20199.4|20109.4|20198.2|20108.2|20201.5|20111.5|20194.9|20104.9|26
1656542360000|2022-06-29 22:39:20|20198.1|20108.1|20206.2|20116.2|20212|20122|20193.8|20103.8|30
1656542370000|2022-06-29 22:39:30|20206.5|20116.5|20200|20110|20213.3|20123.3|20195.7|20105.7|25
1656542380000|2022-06-29 22:39:40|20200.2|20110.2|20194.6|20104.6|20200.2|20110.2|20191.1|20101.1|20
1656542390000|2022-06-29 22:39:50|20193.5|20103.5|20191.5|20101.5|20193.9|20103.9|20189.7|20099.7|23
1656542400000|2022-06-29 22:40:00|20192.2|20102.2|20189.8|20099.8|20193.5|20103.5|20189.2|20099.2|29
1656542410000|2022-06-29 22:40:10|20189.9|20099.9|20190.2|20100.2|20193|20103|20189.7|20099.7|20
1656542420000|2022-06-29 22:40:20|20191.7|20101.7|20191.3|20101.3|20192.9|20102.9|20190.5|20100.5|25
1656542430000|2022-06-29 22:40:30|20190.5|20100.5|20191.6|20101.6|20197.5|20107.5|20187.8|20097.8|31
1656542440000|2022-06-29 22:40:40|20191.7|20101.7|20201|20111|20202.3|20112.3|20191.7|20101.7|32
1656542450000|2022-06-29 22:40:50|20201.7|20111.7|20197.1|20107.1|20201.9|20111.9|20196|20106|32
1656542460000|2022-06-29 22:41:00|20196.7|20106.7|20227.8|20137.8|20227.8|20137.8|20196.7|20106.7|39
1656542470000|2022-06-29 22:41:10|20226.4|20136.4|20229.1|20139.1|20236.1|20146.1|20226.4|20136.4|29
1656542480000|2022-06-29 22:41:20|20228.2|20138.2|20219.4|20129.4|20230|20140|20218.8|20128.8|36
1656542490000|2022-06-29 22:41:30|20218.9|20128.9|20222.1|20132.1|20224.5|20134.5|20217.9|20127.9|35
1656542500000|2022-06-29 22:41:40|20221.7|20131.7|20221.3|20131.3|20223.2|20133.2|20215.6|20125.6|31
1656542510000|2022-06-29 22:41:50|20221.1|20131.1|20219.9|20129.9|20224.8|20134.8|20217.5|20127.5|33
1656542520000|2022-06-29 22:42:00|20218.7|20128.7|20214.6|20124.6|20219.3|20129.3|20214.1|20124.1|23
1656542530000|2022-06-29 22:42:10|20213.9|20123.9|20218.2|20128.2|20220.4|20130.4|20209.6|20119.6|31
1656542540000|2022-06-29 22:42:20|20218.1|20128.1|20217.1|20127.1|20220.1|20130.1|20214.3|20124.3|22
1656542550000|2022-06-29 22:42:30|20217.2|20127.2|20214.8|20124.8|20219.2|20129.2|20214.7|20124.7|31
1656542560000|2022-06-29 22:42:40|20214.7|20124.7|20220.5|20130.5|20220.5|20130.5|20214.7|20124.7|20
1656542570000|2022-06-29 22:42:50|20220.6|20130.6|20214.1|20124.1|20220.6|20130.6|20214.1|20124.1|25
1656542580000|2022-06-29 22:43:00|20214.2|20124.2|20219|20129|20220.5|20130.5|20214.1|20124.1|28
1656542590000|2022-06-29 22:43:10|20221.9|20131.9|20226.2|20136.2|20226.2|20136.2|20218.4|20128.4|28
1656542600000|2022-06-29 22:43:20|20226.3|20136.3|20229.7|20139.7|20230.8|20140.8|20225.8|20135.8|26
1656542610000|2022-06-29 22:43:30|20229.9|20139.9|20225.8|20135.8|20229.9|20139.9|20221.7|20131.7|25
1656542620000|2022-06-29 22:43:40|20221.6|20131.6|20225.2|20135.2|20230.8|20140.8|20221.6|20131.6|23
1656542630000|2022-06-29 22:43:50|20225.3|20135.3|20223|20133|20225.9|20135.9|20222.1|20132.1|28
1656542640000|2022-06-29 22:44:00|20222.9|20132.9|20222.1|20132.1|20222.9|20132.9|20220.5|20130.5|14
1656542650000|2022-06-29 22:44:10|20222|20132|20220.4|20130.4|20222.8|20132.8|20216.2|20126.2|23
1656542660000|2022-06-29 22:44:20|20220.6|20130.6|20220.7|20130.7|20222.4|20132.4|20219.7|20129.7|20
1656542670000|2022-06-29 22:44:30|20219.7|20129.7|20220.2|20130.2|20221.4|20131.4|20219.7|20129.7|12
1656542680000|2022-06-29 22:44:40|20221.4|20131.4|20218|20128|20221.4|20131.4|20217.2|20127.2|18
1656542690000|2022-06-29 22:44:50|20218.1|20128.1|20222.5|20132.5|20222.5|20132.5|20215.7|20125.7|25
1656542700000|2022-06-29 22:45:00|20223.3|20133.3|20220.2|20130.2|20225.6|20135.6|20214.4|20124.4|29
1656542710000|2022-06-29 22:45:10|20221|20131|20215|20125|20223|20133|20212.5|20122.5|26
1656542720000|2022-06-29 22:45:20|20214.8|20124.8|20220.2|20130.2|20220.2|20130.2|20212.9|20122.9|17
1656542730000|2022-06-29 22:45:30|20216.6|20126.6|20218.8|20128.8|20219.6|20129.6|20215.8|20125.8|27
1656542740000|2022-06-29 22:45:40|20219.3|20129.3|20224|20134|20224.4|20134.4|20219|20129|26
1656542750000|2022-06-29 22:45:50|20220.7|20130.7|20220.9|20130.9|20222.8|20132.8|20219.3|20129.3|22
1656542760000|2022-06-29 22:46:00|20222.8|20132.8|20217.9|20127.9|20222.8|20132.8|20217.6|20127.6|25
1656542770000|2022-06-29 22:46:10|20218.2|20128.2|20204.2|20114.2|20218.2|20128.2|20199.9|20109.9|25
1656542780000|2022-06-29 22:46:20|20204.1|20114.1|20196|20106|20204.1|20114.1|20195.9|20105.9|28
1656542790000|2022-06-29 22:46:30|20196.9|20106.9|20199.2|20109.2|20200.4|20110.4|20196|20106|33
1656542800000|2022-06-29 22:46:40|20199.3|20109.3|20200.8|20110.8|20202.7|20112.7|20198.1|20108.1|18
1656542810000|2022-06-29 22:46:50|20200.9|20110.9|20201.2|20111.2|20203|20113|20200|20110|10
1656542820000|2022-06-29 22:47:00|20201.3|20111.3|20201.8|20111.8|20204.1|20114.1|20200.6|20110.6|28
1656542830000|2022-06-29 22:47:10|20201.6|20111.6|20197.8|20107.8|20201.7|20111.7|20196|20106|25
1656542840000|2022-06-29 22:47:20|20198.2|20108.2|20192.8|20102.8|20199|20109|20192.8|20102.8|17
1656542850000|2022-06-29 22:47:30|20195.5|20105.5|20196.4|20106.4|20197.3|20107.3|20193|20103|31
1656542860000|2022-06-29 22:47:40|20196.9|20106.9|20196.6|20106.6|20196.9|20106.9|20194.3|20104.3|26
1656542870000|2022-06-29 22:47:50|20196.2|20106.2|20196.1|20106.1|20198.3|20108.3|20194.7|20104.7|29
1656542880000|2022-06-29 22:48:00|20196|20106|20201.2|20111.2|20201.2|20111.2|20193.4|20103.4|26
1656542890000|2022-06-29 22:48:10|20201.3|20111.3|20213.9|20123.9|20214.6|20124.6|20200.2|20110.2|33
1656542900000|2022-06-29 22:48:20|20214|20124|20217.5|20127.5|20219.4|20129.4|20213.2|20123.2|37
1656542910000|2022-06-29 22:48:30|20218.2|20128.2|20214.2|20124.2|20218.3|20128.3|20210.9|20120.9|18
1656542920000|2022-06-29 22:48:40|20211.2|20121.2|20208.9|20118.9|20212.2|20122.2|20208|20118|19
1656542930000|2022-06-29 22:48:50|20209|20119|20207.9|20117.9|20210.6|20120.6|20207.8|20117.8|17
1656542940000|2022-06-29 22:49:00|20208|20118|20210.3|20120.3|20215.1|20125.1|20207.2|20117.2|23
1656542950000|2022-06-29 22:49:10|20209.9|20119.9|20222.7|20132.7|20224.8|20134.8|20205.2|20115.2|29
1656542960000|2022-06-29 22:49:20|20223.6|20133.6|20219.7|20129.7|20225.9|20135.9|20214|20124|25
1656542970000|2022-06-29 22:49:30|20219.2|20129.2|20221.8|20131.8|20221.8|20131.8|20216.4|20126.4|28
1656542980000|2022-06-29 22:49:40|20220.3|20130.3|20219.6|20129.6|20225.4|20135.4|20217.1|20127.1|15
1656542990000|2022-06-29 22:49:50|20218.8|20128.8|20216.8|20126.8|20220.8|20130.8|20216.4|20126.4|31
1656543000000|2022-06-29 22:50:00|20215.8|20125.8|20224.6|20134.6|20224.6|20134.6|20215.8|20125.8|34
1656543010000|2022-06-29 22:50:10|20225.1|20135.1|20220|20130|20225.1|20135.1|20218.4|20128.4|17
1656543020000|2022-06-29 22:50:20|20219.7|20129.7|20213.5|20123.5|20220.2|20130.2|20213.5|20123.5|27
1656543030000|2022-06-29 22:50:30|20216.1|20126.1|20218.4|20128.4|20219.9|20129.9|20215.7|20125.7|27
1656543040000|2022-06-29 22:50:40|20218.3|20128.3|20225.7|20135.7|20226.7|20136.7|20217.6|20127.6|28
1656543050000|2022-06-29 22:50:50|20223.6|20133.6|20222.6|20132.6|20225|20135|20222.5|20132.5|19
1656543060000|2022-06-29 22:51:00|20222.7|20132.7|20222.4|20132.4|20222.9|20132.9|20218.6|20128.6|20
1656543070000|2022-06-29 22:51:10|20222.6|20132.6|20220.7|20130.7|20223|20133|20220.6|20130.6|25
1656543080000|2022-06-29 22:51:20|20220.6|20130.6|20233.6|20143.6|20234.9|20144.9|20219.5|20129.5|27
1656543090000|2022-06-29 22:51:30|20233.7|20143.7|20233.5|20143.5|20237.4|20147.4|20232.9|20142.9|27
1656543100000|2022-06-29 22:51:40|20233.3|20143.3|20231.6|20141.6|20233.4|20143.4|20231.6|20141.6|14
1656543110000|2022-06-29 22:51:50|20232.4|20142.4|20232.6|20142.6|20233.3|20143.3|20231.6|20141.6|25
1656543120000|2022-06-29 22:52:00|20232.7|20142.7|20232.7|20142.7|20235.5|20145.5|20232.6|20142.6|19
1656543130000|2022-06-29 22:52:10|20232.8|20142.8|20255.1|20165.1|20256.4|20166.4|20232.8|20142.8|34
1656543140000|2022-06-29 22:52:20|20253|20163|20250.2|20160.2|20255.7|20165.7|20248|20158|32
1656543150000|2022-06-29 22:52:30|20250|20160|20250.1|20160.1|20250.2|20160.2|20248|20158|17
1656543160000|2022-06-29 22:52:40|20250|20160|20250|20160|20250.9|20160.9|20248.3|20158.3|29
1656543170000|2022-06-29 22:52:50|20249.8|20159.8|20248.9|20158.9|20250|20160|20247.8|20157.8|23
1656543180000|2022-06-29 22:53:00|20248.1|20158.1|20249.9|20159.9|20250.1|20160.1|20244.7|20154.7|28
1656543190000|2022-06-29 22:53:10|20249.7|20159.7|20252.4|20162.4|20253.3|20163.3|20249.7|20159.7|26
1656543200000|2022-06-29 22:53:20|20253.7|20163.7|20253.4|20163.4|20253.9|20163.9|20252.3|20162.3|14
1656543210000|2022-06-29 22:53:30|20253|20163|20252.1|20162.1|20256.8|20166.8|20251.2|20161.2|20
1656543220000|2022-06-29 22:53:40|20251.9|20161.9|20253.7|20163.7|20254.2|20164.2|20251.9|20161.9|28
1656543230000|2022-06-29 22:53:50|20253.8|20163.8|20253.2|20163.2|20253.9|20163.9|20248.9|20158.9|27
1656543240000|2022-06-29 22:54:00|20253.1|20163.1|20250.8|20160.8|20253.2|20163.2|20250.8|20160.8|24
1656543250000|2022-06-29 22:54:10|20251.5|20161.5|20244.1|20154.1|20254.5|20164.5|20242.9|20152.9|30
1656543260000|2022-06-29 22:54:20|20244|20154|20242.9|20152.9|20245.4|20155.4|20241.6|20151.6|31
1656543270000|2022-06-29 22:54:30|20242.7|20152.7|20246.3|20156.3|20246.3|20156.3|20241.2|20151.2|26
1656543280000|2022-06-29 22:54:40|20246|20156|20244.5|20154.5|20246.5|20156.5|20243|20153|23
1656543290000|2022-06-29 22:54:50|20244.1|20154.1|20249.3|20159.3|20252|20162|20244.1|20154.1|21
1656543300000|2022-06-29 22:55:00|20248|20158|20242|20152|20249.3|20159.3|20242|20152|23
1656543310000|2022-06-29 22:55:10|20242.6|20152.6|20237.9|20147.9|20243.3|20153.3|20234.8|20144.8|33
1656543320000|2022-06-29 22:55:20|20238.7|20148.7|20235.4|20145.4|20238.7|20148.7|20232.8|20142.8|25
1656543330000|2022-06-29 22:55:30|20238.1|20148.1|20240.2|20150.2|20242.6|20152.6|20234.7|20144.7|27
1656543340000|2022-06-29 22:55:40|20240.1|20150.1|20239.4|20149.4|20241.2|20151.2|20238.5|20148.5|26
1656543350000|2022-06-29 22:55:50|20240.3|20150.3|20244.5|20154.5|20244.5|20154.5|20239.2|20149.2|28
1656543360000|2022-06-29 22:56:00|20248.2|20158.2|20244.6|20154.6|20248.6|20158.6|20243.6|20153.6|32
1656543370000|2022-06-29 22:56:10|20251.6|20161.6|20248.2|20158.2|20252|20162|20238.2|20148.2|26
1656543380000|2022-06-29 22:56:20|20249.4|20159.4|20261.9|20171.9|20263.4|20173.4|20248.6|20158.6|33
1656543390000|2022-06-29 22:56:30|20262.5|20172.5|20254.5|20164.5|20265.9|20175.9|20254.5|20164.5|27
1656543400000|2022-06-29 22:56:40|20254.2|20164.2|20255|20165|20261.7|20171.7|20253.1|20163.1|29
1656543410000|2022-06-29 22:56:50|20256|20166|20257|20167|20257.9|20167.9|20253.9|20163.9|35
1656543420000|2022-06-29 22:57:00|20257.5|20167.5|20254.4|20164.4|20257.5|20167.5|20254|20164|31
1656543430000|2022-06-29 22:57:10|20253|20163|20257.3|20167.3|20257.7|20167.7|20248.4|20158.4|38
1656543440000|2022-06-29 22:57:20|20257.4|20167.4|20256.2|20166.2|20258.4|20168.4|20255.7|20165.7|22
1656543450000|2022-06-29 22:57:30|20256.4|20166.4|20260.4|20170.4|20261.2|20171.2|20254.9|20164.9|23
1656543460000|2022-06-29 22:57:40|20260.6|20170.6|20257.3|20167.3|20264|20174|20257.2|20167.2|19
1656543470000|2022-06-29 22:57:50|20257.2|20167.2|20249.7|20159.7|20257.5|20167.5|20247.4|20157.4|28
1656543480000|2022-06-29 22:58:00|20249.1|20159.1|20246.9|20156.9|20250.6|20160.6|20245.2|20155.2|24
1656543490000|2022-06-29 22:58:10|20247|20157|20248|20158|20251.1|20161.1|20245.6|20155.6|25
1656543500000|2022-06-29 22:58:20|20247|20157|20248.1|20158.1|20249.3|20159.3|20239.5|20149.5|28
1656543510000|2022-06-29 22:58:30|20245.7|20155.7|20246.7|20156.7|20250.3|20160.3|20243.4|20153.4|26
1656543520000|2022-06-29 22:58:40|20246.9|20156.9|20247.5|20157.5|20251|20161|20246.6|20156.6|21
1656543530000|2022-06-29 22:58:50|20247.7|20157.7|20253.5|20163.5|20253.6|20163.6|20244.1|20154.1|24
1656543540000|2022-06-29 22:59:00|20249.6|20159.6|20258.8|20168.8|20258.8|20168.8|20249.4|20159.4|29
1656543550000|2022-06-29 22:59:10|20255.6|20165.6|20252.9|20162.9|20256.2|20166.2|20250.7|20160.7|33
1656543560000|2022-06-29 22:59:20|20253.2|20163.2|20250.3|20160.3|20255.4|20165.4|20247.5|20157.5|29
1656543570000|2022-06-29 22:59:30|20250.4|20160.4|20247.1|20157.1|20250.4|20160.4|20246.1|20156.1|18
1656543580000|2022-06-29 22:59:40|20247|20157|20245.8|20155.8|20248|20158|20239.9|20149.9|21
1656543590000|2022-06-29 22:59:50|20246|20156|20244.8|20154.8|20251.5|20161.5|20244.8|20154.8|26
1656543600000|2022-06-29 23:00:00|20245.9|20155.9|20245.9|20155.9|20248.8|20158.8|20244.9|20154.9|30
1656543610000|2022-06-29 23:00:10|20246|20156|20246.3|20156.3|20249.1|20159.1|20243|20153|27
1656543620000|2022-06-29 23:00:20|20246|20156|20244.4|20154.4|20250.4|20160.4|20240.1|20150.1|32
1656543630000|2022-06-29 23:00:30|20244.9|20154.9|20244.2|20154.2|20246.2|20156.2|20242.3|20152.3|29
1656543640000|2022-06-29 23:00:40|20244.9|20154.9|20246.2|20156.2|20246.3|20156.3|20242.6|20152.6|18
1656543650000|2022-06-29 23:00:50|20244.9|20154.9|20244.9|20154.9|20246.3|20156.3|20243|20153|12
1656543660000|2022-06-29 23:01:00|20245|20155|20245.3|20155.3|20246.2|20156.2|20243.8|20153.8|17
1656543670000|2022-06-29 23:01:10|20246|20156|20242.3|20152.3|20247.8|20157.8|20242.3|20152.3|34
1656543680000|2022-06-29 23:01:20|20242.4|20152.4|20243.1|20153.1|20245.7|20155.7|20241.7|20151.7|30
1656543690000|2022-06-29 23:01:30|20244.1|20154.1|20242.1|20152.1|20245.6|20155.6|20241.8|20151.8|24
1656543700000|2022-06-29 23:01:40|20242.6|20152.6|20243.1|20153.1|20246.1|20156.1|20234.8|20144.8|34
1656543710000|2022-06-29 23:01:50|20243.5|20153.5|20237.9|20147.9|20248.5|20158.5|20237.9|20147.9|25
1656543720000|2022-06-29 23:02:00|20237.7|20147.7|20234.6|20144.6|20243.6|20153.6|20233.9|20143.9|33
1656543730000|2022-06-29 23:02:10|20235.7|20145.7|20241|20151|20246.7|20156.7|20231.9|20141.9|24
1656543740000|2022-06-29 23:02:20|20234|20144|20244.2|20154.2|20245.3|20155.3|20234|20144|20
1656543750000|2022-06-29 23:02:30|20244.3|20154.3|20243.5|20153.5|20244.3|20154.3|20239|20149|21
1656543760000|2022-06-29 23:02:40|20239.1|20149.1|20239|20149|20244.4|20154.4|20233.4|20143.4|23
1656543770000|2022-06-29 23:02:50|20241.3|20151.3|20238.7|20148.7|20241.3|20151.3|20235.7|20145.7|25
1656543780000|2022-06-29 23:03:00|20237.3|20147.3|20237.4|20147.4|20237.5|20147.5|20234.3|20144.3|23
1656543790000|2022-06-29 23:03:10|20237.3|20147.3|20236.1|20146.1|20242.1|20152.1|20231.3|20141.3|15
1656543800000|2022-06-29 23:03:20|20236.2|20146.2|20237.8|20147.8|20240.1|20150.1|20236.2|20146.2|24
1656543810000|2022-06-29 23:03:30|20237.6|20147.6|20238.6|20148.6|20241|20151|20237.3|20147.3|22
1656543820000|2022-06-29 23:03:40|20239.7|20149.7|20239.7|20149.7|20241.1|20151.1|20239.6|20149.6|16
1656543830000|2022-06-29 23:03:50|20239.9|20149.9|20239.4|20149.4|20240.6|20150.6|20237.8|20147.8|23
1656543840000|2022-06-29 23:04:00|20239.8|20149.8|20238.5|20148.5|20241.4|20151.4|20237.8|20147.8|24
1656543850000|2022-06-29 23:04:10|20238.6|20148.6|20238.6|20148.6|20239.1|20149.1|20237.6|20147.6|22
1656543860000|2022-06-29 23:04:20|20238.7|20148.7|20239|20149|20239.2|20149.2|20238.2|20148.2|15
1656543870000|2022-06-29 23:04:30|20238.3|20148.3|20239.2|20149.2|20239.5|20149.5|20237.5|20147.5|26
1656543880000|2022-06-29 23:04:40|20238.8|20148.8|20238.9|20148.9|20239.7|20149.7|20238.1|20148.1|23
1656543890000|2022-06-29 23:04:50|20238.7|20148.7|20238.7|20148.7|20239.1|20149.1|20238|20148|28
1656543900000|2022-06-29 23:05:00|20238.8|20148.8|20240.2|20150.2|20240.8|20150.8|20232.9|20142.9|27
1656543910000|2022-06-29 23:05:10|20240.1|20150.1|20237.3|20147.3|20240.2|20150.2|20236.1|20146.1|23
1656543920000|2022-06-29 23:05:20|20237.4|20147.4|20234.4|20144.4|20240.2|20150.2|20233.5|20143.5|24
1656543930000|2022-06-29 23:05:30|20234.3|20144.3|20228.2|20138.2|20234.3|20144.3|20226.7|20136.7|21
1656543940000|2022-06-29 23:05:40|20227|20137|20229.5|20139.5|20231.4|20141.4|20227|20137|22
1656543950000|2022-06-29 23:05:50|20230|20140|20229|20139|20231.6|20141.6|20228.4|20138.4|17
1656543960000|2022-06-29 23:06:00|20230.5|20140.5|20219.2|20129.2|20230.5|20140.5|20218.6|20128.6|30
1656543970000|2022-06-29 23:06:10|20218.2|20128.2|20205|20115|20218.2|20128.2|20205|20115|31
1656543980000|2022-06-29 23:06:20|20201.1|20111.1|20199.7|20109.7|20201.1|20111.1|20199.1|20109.1|21
1656543990000|2022-06-29 23:06:30|20199.6|20109.6|20197|20107|20201.2|20111.2|20194.6|20104.6|24
1656544000000|2022-06-29 23:06:40|20198|20108|20194.7|20104.7|20198|20108|20189.9|20099.9|24
1656544010000|2022-06-29 23:06:50|20194.5|20104.5|20196.7|20106.7|20197|20107|20193.9|20103.9|26
1656544020000|2022-06-29 23:07:00|20196.3|20106.3|20192.8|20102.8|20196.3|20106.3|20192.7|20102.7|17
1656544030000|2022-06-29 23:07:10|20192.7|20102.7|20173.4|20083.4|20193.1|20103.1|20170.5|20080.5|35
1656544040000|2022-06-29 23:07:20|20175|20085|20159.5|20069.5|20175|20085|20159.5|20069.5|34
1656544050000|2022-06-29 23:07:30|20160.6|20070.6|20157.3|20067.3|20160.8|20070.8|20154.4|20064.4|33
1656544060000|2022-06-29 23:07:40|20159.9|20069.9|20162.6|20072.6|20172.6|20082.6|20159.9|20069.9|35
1656544070000|2022-06-29 23:07:50|20159.2|20069.2|20162.8|20072.8|20164|20074|20156.9|20066.9|25
1656544080000|2022-06-29 23:08:00|20162.4|20072.4|20173.5|20083.5|20173.5|20083.5|20161.9|20071.9|29
1656544090000|2022-06-29 23:08:10|20178|20088|20177.6|20087.6|20180.4|20090.4|20174.4|20084.4|33
1656544100000|2022-06-29 23:08:20|20175.3|20085.3|20160.4|20070.4|20176.5|20086.5|20159.5|20069.5|30
1656544110000|2022-06-29 23:08:30|20160.6|20070.6|20122.4|20032.4|20161.2|20071.2|20121.1|20031.1|32
1656544120000|2022-06-29 23:08:40|20124.7|20034.7|20129.5|20039.5|20129.5|20039.5|20116.1|20026.1|39
1656544130000|2022-06-29 23:08:50|20133.4|20043.4|20133.9|20043.9|20140.9|20050.9|20131.2|20041.2|31
1656544140000|2022-06-29 23:09:00|20137.4|20047.4|20140.9|20050.9|20140.9|20050.9|20129.1|20039.1|31
1656544150000|2022-06-29 23:09:10|20140.1|20050.1|20141.7|20051.7|20144.3|20054.3|20131.6|20041.6|32
1656544160000|2022-06-29 23:09:20|20142|20052|20160.4|20070.4|20160.7|20070.7|20142|20052|32
1656544170000|2022-06-29 23:09:30|20162|20072|20153.4|20063.4|20162|20072|20153.2|20063.2|31
1656544180000|2022-06-29 23:09:40|20155.6|20065.6|20150.3|20060.3|20155.6|20065.6|20144.8|20054.8|32
1656544190000|2022-06-29 23:09:50|20151.4|20061.4|20150.8|20060.8|20151.4|20061.4|20150.3|20060.3|18
1656544200000|2022-06-29 23:10:00|20150.4|20060.4|20156.4|20066.4|20159.5|20069.5|20150.4|20060.4|28
1656544210000|2022-06-29 23:10:10|20156|20066|20160.6|20070.6|20160.6|20070.6|20154.2|20064.2|23
1656544220000|2022-06-29 23:10:20|20161.2|20071.2|20163.9|20073.9|20164|20074|20161.2|20071.2|19
1656544230000|2022-06-29 23:10:30|20163.7|20073.7|20161.2|20071.2|20164.2|20074.2|20158.5|20068.5|26
1656544240000|2022-06-29 23:10:40|20161.4|20071.4|20162|20072|20164|20074|20153.9|20063.9|22
1656544250000|2022-06-29 23:10:50|20162.2|20072.2|20163|20073|20164.3|20074.3|20157.3|20067.3|22
1656544260000|2022-06-29 23:11:00|20163.5|20073.5|20161.6|20071.6|20164.8|20074.8|20160.8|20070.8|26
1656544270000|2022-06-29 23:11:10|20162|20072|20160.9|20070.9|20167.2|20077.2|20158.6|20068.6|20
1656544280000|2022-06-29 23:11:20|20160.3|20070.3|20157.8|20067.8|20160.3|20070.3|20154.2|20064.2|16
1656544290000|2022-06-29 23:11:30|20157.7|20067.7|20165|20075|20165|20075|20157.5|20067.5|28
1656544300000|2022-06-29 23:11:40|20163|20073|20166.2|20076.2|20166.2|20076.2|20163|20073|22
1656544310000|2022-06-29 23:11:50|20165.7|20075.7|20166.1|20076.1|20167|20077|20164.8|20074.8|25
1656544320000|2022-06-29 23:12:00|20166.2|20076.2|20166.8|20076.8|20167.2|20077.2|20165.5|20075.5|26
1656544330000|2022-06-29 23:12:10|20166.9|20076.9|20165.8|20075.8|20167|20077|20165.2|20075.2|15
1656544340000|2022-06-29 23:12:20|20165.7|20075.7|20165.2|20075.2|20165.7|20075.7|20164.2|20074.2|19
1656544350000|2022-06-29 23:12:30|20165.4|20075.4|20165.9|20075.9|20166|20076|20165.1|20075.1|15
1656544360000|2022-06-29 23:12:40|20166.3|20076.3|20166.1|20076.1|20166.8|20076.8|20165.6|20075.6|14
1656544370000|2022-06-29 23:12:50|20166.7|20076.7|20167|20077|20167.3|20077.3|20165.9|20075.9|21
1656544380000|2022-06-29 23:13:00|20167.1|20077.1|20167.6|20077.6|20168.1|20078.1|20166|20076|23
1656544390000|2022-06-29 23:13:10|20167.3|20077.3|20173.5|20083.5|20173.7|20083.7|20167|20077|24
1656544400000|2022-06-29 23:13:20|20173.8|20083.8|20154|20064|20176.4|20086.4|20153.9|20063.9|31
1656544410000|2022-06-29 23:13:30|20152.6|20062.6|20147.4|20057.4|20153.3|20063.3|20145.9|20055.9|22
1656544420000|2022-06-29 23:13:40|20147.7|20057.7|20147.7|20057.7|20148.9|20058.9|20147.6|20057.6|23
1656544430000|2022-06-29 23:13:50|20147.8|20057.8|20147.5|20057.5|20149|20059|20147.5|20057.5|21
1656544440000|2022-06-29 23:14:00|20145.4|20055.4|20142.8|20052.8|20150.2|20060.2|20141|20051|27
1656544450000|2022-06-29 23:14:10|20141|20051|20143.3|20053.3|20144.2|20054.2|20140.8|20050.8|20
1656544460000|2022-06-29 23:14:20|20143.7|20053.7|20147.2|20057.2|20147.9|20057.9|20143.3|20053.3|33
1656544470000|2022-06-29 23:14:30|20150.3|20060.3|20148.8|20058.8|20150.3|20060.3|20146.8|20056.8|21
1656544480000|2022-06-29 23:14:40|20150.3|20060.3|20151.8|20061.8|20154|20064|20147.2|20057.2|21
1656544490000|2022-06-29 23:14:50|20150.8|20060.8|20156.5|20066.5|20158.5|20068.5|20150.1|20060.1|20
1656544500000|2022-06-29 23:15:00|20156.4|20066.4|20154.9|20064.9|20158.6|20068.6|20151.2|20061.2|26
1656544510000|2022-06-29 23:15:10|20154.4|20064.4|20151|20061|20154.5|20064.5|20146.3|20056.3|26
1656544520000|2022-06-29 23:15:20|20151.7|20061.7|20150.5|20060.5|20153.3|20063.3|20148.6|20058.6|22
1656544530000|2022-06-29 23:15:30|20151.3|20061.3|20151.7|20061.7|20154.5|20064.5|20149|20059|12
1656544540000|2022-06-29 23:15:40|20150.5|20060.5|20145.9|20055.9|20151.6|20061.6|20142.3|20052.3|25
1656544550000|2022-06-29 23:15:50|20146.6|20056.6|20144.3|20054.3|20147|20057|20140.9|20050.9|30
1656544560000|2022-06-29 23:16:00|20144.4|20054.4|20142.9|20052.9|20145.2|20055.2|20140.5|20050.5|24
1656544570000|2022-06-29 23:16:10|20141.3|20051.3|20170.2|20080.2|20170.2|20080.2|20137.7|20047.7|30
1656544580000|2022-06-29 23:16:20|20172.8|20082.8|20148|20058|20175.6|20085.6|20147|20057|29
1656544590000|2022-06-29 23:16:30|20146.6|20056.6|20132.7|20042.7|20150.6|20060.6|20131|20041|34
1656544600000|2022-06-29 23:16:40|20132|20042|20128.9|20038.9|20132|20042|20127.8|20037.8|30
1656544610000|2022-06-29 23:16:50|20129.5|20039.5|20131.7|20041.7|20132.1|20042.1|20126.9|20036.9|32
1656544620000|2022-06-29 23:17:00|20128.6|20038.6|20130|20040|20137.6|20047.6|20127.5|20037.5|35
1656544630000|2022-06-29 23:17:10|20130.3|20040.3|20129.9|20039.9|20134|20044|20128.3|20038.3|32
1656544640000|2022-06-29 23:17:20|20130.5|20040.5|20134.1|20044.1|20134.7|20044.7|20129.1|20039.1|21
1656544650000|2022-06-29 23:17:30|20132.3|20042.3|20131.7|20041.7|20134.8|20044.8|20127.1|20037.1|22
1656544660000|2022-06-29 23:17:40|20132|20042|20131.5|20041.5|20134.2|20044.2|20131.1|20041.1|20
1656544670000|2022-06-29 23:17:50|20129.8|20039.8|20118.2|20028.2|20133.7|20043.7|20118.2|20028.2|34
1656544680000|2022-06-29 23:18:00|20109.3|20019.3|20141.5|20051.5|20145.1|20055.1|20109.3|20019.3|36
1656544690000|2022-06-29 23:18:10|20141.3|20051.3|20151.6|20061.6|20152.1|20062.1|20141.3|20051.3|30
1656544700000|2022-06-29 23:18:20|20151|20061|20139.9|20049.9|20154.9|20064.9|20139.9|20049.9|28
1656544710000|2022-06-29 23:18:30|20140.4|20050.4|20131.7|20041.7|20145.4|20055.4|20130.1|20040.1|38
1656544720000|2022-06-29 23:18:40|20132.3|20042.3|20134.5|20044.5|20134.5|20044.5|20129.9|20039.9|24
1656544730000|2022-06-29 23:18:50|20132.9|20042.9|20137.2|20047.2|20138.9|20048.9|20132.9|20042.9|14
1656544740000|2022-06-29 23:19:00|20134.6|20044.6|20133.9|20043.9|20135.1|20045.1|20132.9|20042.9|19
1656544750000|2022-06-29 23:19:10|20133.1|20043.1|20135.8|20045.8|20136.2|20046.2|20133.1|20043.1|28
1656544760000|2022-06-29 23:19:20|20135.6|20045.6|20134|20044|20137.9|20047.9|20134|20044|24
1656544770000|2022-06-29 23:19:30|20135.7|20045.7|20134.5|20044.5|20136.3|20046.3|20132.7|20042.7|20
1656544780000|2022-06-29 23:19:40|20134.7|20044.7|20132.6|20042.6|20136|20046|20132.1|20042.1|22
1656544790000|2022-06-29 23:19:50|20132.5|20042.5|20133.9|20043.9|20142.3|20052.3|20128.7|20038.7|34
1656544800000|2022-06-29 23:20:00|20132.8|20042.8|20133.1|20043.1|20137.3|20047.3|20131.1|20041.1|33
1656544810000|2022-06-29 23:20:10|20134.1|20044.1|20135.8|20045.8|20136|20046|20131|20041|30
1656544820000|2022-06-29 23:20:20|20135.6|20045.6|20148.6|20058.6|20148.6|20058.6|20131.5|20041.5|35
1656544830000|2022-06-29 23:20:30|20148.2|20058.2|20139.3|20049.3|20149.6|20059.6|20134.9|20044.9|34
1656544840000|2022-06-29 23:20:40|20140.1|20050.1|20149|20059|20149.4|20059.4|20139|20049|31
1656544850000|2022-06-29 23:20:50|20145.6|20055.6|20150.7|20060.7|20156.3|20066.3|20140.1|20050.1|32
1656544860000|2022-06-29 23:21:00|20151.2|20061.2|20143.7|20053.7|20152.8|20062.8|20134.1|20044.1|29
1656544870000|2022-06-29 23:21:10|20141.1|20051.1|20142.4|20052.4|20144|20054|20135.4|20045.4|17
1656544880000|2022-06-29 23:21:20|20136|20046|20144.7|20054.7|20145.5|20055.5|20134.5|20044.5|20
1656544890000|2022-06-29 23:21:30|20141.1|20051.1|20143.8|20053.8|20152.5|20062.5|20135.9|20045.9|17
1656544900000|2022-06-29 23:21:40|20138.3|20048.3|20133.5|20043.5|20152.1|20062.1|20133.3|20043.3|26
1656544910000|2022-06-29 23:21:50|20133.4|20043.4|20131.1|20041.1|20136.3|20046.3|20130.2|20040.2|20
1656544920000|2022-06-29 23:22:00|20130.1|20040.1|20133.1|20043.1|20133.8|20043.8|20130.1|20040.1|17
1656544930000|2022-06-29 23:22:10|20133.3|20043.3|20158.3|20068.3|20163.4|20073.4|20133.3|20043.3|30
1656544940000|2022-06-29 23:22:20|20163.4|20073.4|20154.5|20064.5|20163.4|20073.4|20154.5|20064.5|18
1656544950000|2022-06-29 23:22:30|20153.9|20063.9|20156.7|20066.7|20157.1|20067.1|20151.2|20061.2|31
1656544960000|2022-06-29 23:22:40|20153.3|20063.3|20149.7|20059.7|20156.3|20066.3|20149|20059|19
1656544970000|2022-06-29 23:22:50|20149.5|20059.5|20159.6|20069.6|20162.2|20072.2|20148.9|20058.9|22
1656544980000|2022-06-29 23:23:00|20161.7|20071.7|20160.9|20070.9|20161.9|20071.9|20153.4|20063.4|13
1656544990000|2022-06-29 23:23:10|20158.6|20068.6|20148.9|20058.9|20158.6|20068.6|20147.6|20057.6|21
1656545000000|2022-06-29 23:23:20|20149.1|20059.1|20152.4|20062.4|20155.1|20065.1|20147.6|20057.6|22
1656545010000|2022-06-29 23:23:30|20146.3|20056.3|20149.5|20059.5|20156.7|20066.7|20146.3|20056.3|23
1656545020000|2022-06-29 23:23:40|20152.3|20062.3|20148.7|20058.7|20152.3|20062.3|20147.8|20057.8|14
1656545030000|2022-06-29 23:23:50|20147.4|20057.4|20148|20058|20149.9|20059.9|20147.3|20057.3|12
1656545040000|2022-06-29 23:24:00|20147.5|20057.5|20139.3|20049.3|20147.5|20057.5|20139|20049|29
1656545050000|2022-06-29 23:24:10|20139.8|20049.8|20141.1|20051.1|20143.1|20053.1|20139.3|20049.3|32
1656545060000|2022-06-29 23:24:20|20141.2|20051.2|20141.4|20051.4|20143.4|20053.4|20140.2|20050.2|25
1656545070000|2022-06-29 23:24:30|20139.8|20049.8|20140.1|20050.1|20141.6|20051.6|20139.8|20049.8|15
1656545080000|2022-06-29 23:24:40|20140.6|20050.6|20144.3|20054.3|20144.3|20054.3|20138.7|20048.7|30
1656545090000|2022-06-29 23:24:50|20141.2|20051.2|20143.3|20053.3|20143.3|20053.3|20138.6|20048.6|24
1656545100000|2022-06-29 23:25:00|20143.2|20053.2|20133.2|20043.2|20143.4|20053.4|20130.5|20040.5|24
1656545110000|2022-06-29 23:25:10|20132.8|20042.8|20127.5|20037.5|20132.8|20042.8|20126.3|20036.3|29
1656545120000|2022-06-29 23:25:20|20128.3|20038.3|20127.3|20037.3|20132.3|20042.3|20127.3|20037.3|24
1656545130000|2022-06-29 23:25:30|20127.1|20037.1|20112.7|20022.7|20131.7|20041.7|20112.7|20022.7|32
1656545140000|2022-06-29 23:25:40|20113.9|20023.9|20114.9|20024.9|20116|20026|20112.3|20022.3|30
1656545150000|2022-06-29 23:25:50|20113.7|20023.7|20115.9|20025.9|20116.2|20026.2|20113.1|20023.1|31
1656545160000|2022-06-29 23:26:00|20115.4|20025.4|20112.6|20022.6|20116.7|20026.7|20111.6|20021.6|18
1656545170000|2022-06-29 23:26:10|20112.2|20022.2|20114.9|20024.9|20116|20026|20110.7|20020.7|28
1656545180000|2022-06-29 23:26:20|20113.5|20023.5|20116.8|20026.8|20117.1|20027.1|20113.3|20023.3|30
1656545190000|2022-06-29 23:26:30|20116.6|20026.6|20114.6|20024.6|20116.6|20026.6|20113.1|20023.1|19
1656545200000|2022-06-29 23:26:40|20115.2|20025.2|20115.6|20025.6|20117.7|20027.7|20114.4|20024.4|9
1656545210000|2022-06-29 23:26:50|20116.3|20026.3|20122.1|20032.1|20122.4|20032.4|20116.3|20026.3|29
1656545220000|2022-06-29 23:27:00|20122.4|20032.4|20118.7|20028.7|20124.7|20034.7|20115.1|20025.1|26
1656545230000|2022-06-29 23:27:10|20118|20028|20118.2|20028.2|20121.4|20031.4|20116.1|20026.1|18
1656545240000|2022-06-29 23:27:20|20119.1|20029.1|20126.8|20036.8|20126.8|20036.8|20118.9|20028.9|25
1656545250000|2022-06-29 23:27:30|20126.7|20036.7|20122.2|20032.2|20129|20039|20122.2|20032.2|24
1656545260000|2022-06-29 23:27:40|20120.7|20030.7|20124.9|20034.9|20125.5|20035.5|20116.9|20026.9|23
1656545270000|2022-06-29 23:27:50|20121.7|20031.7|20124.3|20034.3|20127.1|20037.1|20119.8|20029.8|31
1656545280000|2022-06-29 23:28:00|20123.9|20033.9|20128.3|20038.3|20128.3|20038.3|20120.9|20030.9|23
1656545290000|2022-06-29 23:28:10|20128.1|20038.1|20126.6|20036.6|20129.7|20039.7|20122.3|20032.3|32
1656545300000|2022-06-29 23:28:20|20124.1|20034.1|20123.9|20033.9|20127.1|20037.1|20123.7|20033.7|28
1656545310000|2022-06-29 23:28:30|20124|20034|20124.5|20034.5|20126|20036|20121.9|20031.9|26
1656545320000|2022-06-29 23:28:40|20123.7|20033.7|20123.4|20033.4|20123.7|20033.7|20121.8|20031.8|19
1656545330000|2022-06-29 23:28:50|20122.6|20032.6|20120.3|20030.3|20123.2|20033.2|20120.3|20030.3|11
1656545340000|2022-06-29 23:29:00|20121|20031|20120.1|20030.1|20121.7|20031.7|20119.9|20029.9|13
1656545350000|2022-06-29 23:29:10|20120|20030|20125|20035|20125.8|20035.8|20119.9|20029.9|23
1656545360000|2022-06-29 23:29:20|20124.1|20034.1|20124.8|20034.8|20127.3|20037.3|20123.1|20033.1|17
1656545370000|2022-06-29 23:29:30|20115.1|20025.1|20119.9|20029.9|20122.7|20032.7|20115.1|20025.1|23
1656545380000|2022-06-29 23:29:40|20119.7|20029.7|20123.5|20033.5|20123.5|20033.5|20115.9|20025.9|25
1656545390000|2022-06-29 23:29:50|20122.6|20032.6|20117.5|20027.5|20122.6|20032.6|20117.4|20027.4|15
1656545400000|2022-06-29 23:30:00|20117|20027|20113.6|20023.6|20117.5|20027.5|20110.6|20020.6|36
1656545410000|2022-06-29 23:30:10|20112.6|20022.6|20112|20022|20114.4|20024.4|20110.9|20020.9|24
1656545420000|2022-06-29 23:30:20|20111.9|20021.9|20113.9|20023.9|20119.3|20029.3|20109.4|20019.4|19
1656545430000|2022-06-29 23:30:30|20113.8|20023.8|20113.2|20023.2|20115.6|20025.6|20112.7|20022.7|15
1656545440000|2022-06-29 23:30:40|20113.8|20023.8|20113.9|20023.9|20115.6|20025.6|20109|20019|16
1656545450000|2022-06-29 23:30:50|20113.8|20023.8|20116|20026|20116|20026|20113.6|20023.6|10
1656545460000|2022-06-29 23:31:00|20115.3|20025.3|20119.6|20029.6|20121|20031|20114.7|20024.7|18
1656545470000|2022-06-29 23:31:10|20118.1|20028.1|20126.1|20036.1|20126.7|20036.7|20118.1|20028.1|29
1656545480000|2022-06-29 23:31:20|20126|20036|20125.1|20035.1|20127.8|20037.8|20123|20033|27
1656545490000|2022-06-29 23:31:30|20124|20034|20127.1|20037.1|20130.1|20040.1|20123.2|20033.2|30
1656545500000|2022-06-29 23:31:40|20126.8|20036.8|20123.4|20033.4|20127.6|20037.6|20122.4|20032.4|24
1656545510000|2022-06-29 23:31:50|20123.5|20033.5|20126.1|20036.1|20126.4|20036.4|20123.5|20033.5|21
1656545520000|2022-06-29 23:32:00|20126.2|20036.2|20117.9|20027.9|20129.2|20039.2|20117.9|20027.9|34
1656545530000|2022-06-29 23:32:10|20117.6|20027.6|20114|20024|20117.6|20027.6|20113.1|20023.1|28
1656545540000|2022-06-29 23:32:20|20115.3|20025.3|20114.6|20024.6|20121|20031|20114.6|20024.6|26
1656545550000|2022-06-29 23:32:30|20114.7|20024.7|20115.1|20025.1|20116|20026|20114.6|20024.6|8
1656545560000|2022-06-29 23:32:40|20116|20026|20116.5|20026.5|20117|20027|20114.7|20024.7|22
1656545570000|2022-06-29 23:32:50|20116.6|20026.6|20114.4|20024.4|20117.5|20027.5|20113.9|20023.9|28
1656545580000|2022-06-29 23:33:00|20114.6|20024.6|20115.1|20025.1|20116.2|20026.2|20114.1|20024.1|16
1656545590000|2022-06-29 23:33:10|20114.1|20024.1|20112.6|20022.6|20115.8|20025.8|20111.7|20021.7|22
1656545600000|2022-06-29 23:33:20|20113|20023|20117.2|20027.2|20117.2|20027.2|20110.5|20020.5|26
1656545610000|2022-06-29 23:33:30|20118.4|20028.4|20118.6|20028.6|20119.8|20029.8|20116.6|20026.6|12
1656545620000|2022-06-29 23:33:40|20117.8|20027.8|20119.8|20029.8|20120.6|20030.6|20115.4|20025.4|14
1656545630000|2022-06-29 23:33:50|20116.9|20026.9|20118.4|20028.4|20121.5|20031.5|20116.9|20026.9|12
1656545640000|2022-06-29 23:34:00|20119.4|20029.4|20117.1|20027.1|20121.5|20031.5|20114.9|20024.9|25
1656545650000|2022-06-29 23:34:10|20117.3|20027.3|20115.9|20025.9|20118.3|20028.3|20115.6|20025.6|22
1656545660000|2022-06-29 23:34:20|20116.6|20026.6|20116.2|20026.2|20118.3|20028.3|20116.2|20026.2|6
1656545670000|2022-06-29 23:34:30|20116|20026|20124.6|20034.6|20124.6|20034.6|20116|20026|17
1656545680000|2022-06-29 23:34:40|20125.5|20035.5|20130.8|20040.8|20130.8|20040.8|20125.5|20035.5|22
1656545690000|2022-06-29 23:34:50|20131.2|20041.2|20130.4|20040.4|20132.3|20042.3|20130.2|20040.2|16
1656545700000|2022-06-29 23:35:00|20130.3|20040.3|20138.3|20048.3|20139.3|20049.3|20129.5|20039.5|32
1656545710000|2022-06-29 23:35:10|20138.7|20048.7|20140.4|20050.4|20141.9|20051.9|20138.7|20048.7|33
1656545720000|2022-06-29 23:35:20|20140.5|20050.5|20138.7|20048.7|20143|20053|20138.7|20048.7|16
1656545730000|2022-06-29 23:35:30|20140.2|20050.2|20139.5|20049.5|20141.5|20051.5|20139.1|20049.1|22
1656545740000|2022-06-29 23:35:40|20139.2|20049.2|20148.4|20058.4|20150.1|20060.1|20139|20049|32
1656545750000|2022-06-29 23:35:50|20147.9|20057.9|20158.2|20068.2|20158.2|20068.2|20146.7|20056.7|30
1656545760000|2022-06-29 23:36:00|20157.9|20067.9|20155.2|20065.2|20160.9|20070.9|20154.6|20064.6|18
1656545770000|2022-06-29 23:36:10|20154.7|20064.7|20157.2|20067.2|20159.7|20069.7|20154.1|20064.1|26
1656545780000|2022-06-29 23:36:20|20157.9|20067.9|20155.6|20065.6|20158.9|20068.9|20154.3|20064.3|23
1656545790000|2022-06-29 23:36:30|20156.6|20066.6|20163.9|20073.9|20170.9|20080.9|20156.6|20066.6|35
1656545800000|2022-06-29 23:36:40|20164.5|20074.5|20165.9|20075.9|20168.5|20078.5|20162.6|20072.6|32
1656545810000|2022-06-29 23:36:50|20165.5|20075.5|20162.3|20072.3|20165.5|20075.5|20160|20070|27
1656545820000|2022-06-29 23:37:00|20162.8|20072.8|20153.1|20063.1|20164.6|20074.6|20153.1|20063.1|28
1656545830000|2022-06-29 23:37:10|20152.9|20062.9|20150.1|20060.1|20156.8|20066.8|20149.6|20059.6|31
1656545840000|2022-06-29 23:37:20|20150.3|20060.3|20149.6|20059.6|20152.6|20062.6|20149.6|20059.6|23
1656545850000|2022-06-29 23:37:30|20149.8|20059.8|20145.7|20055.7|20154|20064|20145.7|20055.7|29
1656545860000|2022-06-29 23:37:40|20144.7|20054.7|20130.8|20040.8|20144.7|20054.7|20128.6|20038.6|27
1656545870000|2022-06-29 23:37:50|20131.1|20041.1|20131.9|20041.9|20132|20042|20126.6|20036.6|19
1656545880000|2022-06-29 23:38:00|20132|20042|20129.6|20039.6|20133.4|20043.4|20128.7|20038.7|22
1656545890000|2022-06-29 23:38:10|20129.8|20039.8|20132.3|20042.3|20139|20049|20124.4|20034.4|29
1656545900000|2022-06-29 23:38:20|20132.6|20042.6|20128.2|20038.2|20136.4|20046.4|20128.2|20038.2|22
1656545910000|2022-06-29 23:38:30|20127.7|20037.7|20118.6|20028.6|20132.9|20042.9|20118.1|20028.1|25
1656545920000|2022-06-29 23:38:40|20118.4|20028.4|20115.2|20025.2|20118.6|20028.6|20114.6|20024.6|15
1656545930000|2022-06-29 23:38:50|20116.4|20026.4|20115|20025|20116.4|20026.4|20114.6|20024.6|9
1656545940000|2022-06-29 23:39:00|20116.6|20026.6|20116.1|20026.1|20116.6|20026.6|20115.4|20025.4|14
1656545950000|2022-06-29 23:39:10|20115.8|20025.8|20123.8|20033.8|20126.9|20036.9|20114.3|20024.3|24
1656545960000|2022-06-29 23:39:20|20122.3|20032.3|20122.8|20032.8|20127.5|20037.5|20121.3|20031.3|12
1656545970000|2022-06-29 23:39:30|20124.1|20034.1|20119.7|20029.7|20124.1|20034.1|20119.7|20029.7|19
1656545980000|2022-06-29 23:39:40|20121.3|20031.3|20119.8|20029.8|20123.1|20033.1|20119.3|20029.3|31
1656545990000|2022-06-29 23:39:50|20120|20030|20119.7|20029.7|20124.1|20034.1|20119.7|20029.7|5
1656546000000|2022-06-29 23:40:00|20124.6|20034.6|20125.5|20035.5|20126.2|20036.2|20119.7|20029.7|19
1656546010000|2022-06-29 23:40:10|20125.6|20035.6|20123.3|20033.3|20125.9|20035.9|20122.8|20032.8|14
1656546020000|2022-06-29 23:40:20|20125.2|20035.2|20129.4|20039.4|20130.6|20040.6|20124.5|20034.5|21
1656546030000|2022-06-29 23:40:30|20129.3|20039.3|20124.1|20034.1|20129.5|20039.5|20122|20032|13
1656546040000|2022-06-29 23:40:40|20124.5|20034.5|20128.6|20038.6|20128.6|20038.6|20120.9|20030.9|27
1656546050000|2022-06-29 23:40:50|20127.4|20037.4|20122.3|20032.3|20128.5|20038.5|20121.6|20031.6|17
1656546060000|2022-06-29 23:41:00|20126.3|20036.3|20125.7|20035.7|20129.5|20039.5|20125.7|20035.7|11
1656546070000|2022-06-29 23:41:10|20121.8|20031.8|20122.6|20032.6|20122.8|20032.8|20121.1|20031.1|11
1656546080000|2022-06-29 23:41:20|20122.7|20032.7|20127.5|20037.5|20127.5|20037.5|20122.5|20032.5|7
1656546090000|2022-06-29 23:41:30|20126.2|20036.2|20126.2|20036.2|20127.5|20037.5|20125.9|20035.9|11
1656546100000|2022-06-29 23:41:40|20125.9|20035.9|20126.3|20036.3|20128.2|20038.2|20121.8|20031.8|15
1656546110000|2022-06-29 23:41:50|20122.6|20032.6|20122.9|20032.9|20127.5|20037.5|20119.1|20029.1|18
1656546120000|2022-06-29 23:42:00|20122.8|20032.8|20122.9|20032.9|20126.2|20036.2|20120|20030|12
1656546130000|2022-06-29 23:42:10|20124.2|20034.2|20121.5|20031.5|20124.2|20034.2|20121.5|20031.5|5
1656546140000|2022-06-29 23:42:20|20122.5|20032.5|20121.5|20031.5|20124.2|20034.2|20121.5|20031.5|3
1656546150000|2022-06-29 23:42:30|20121.6|20031.6|20121.8|20031.8|20121.8|20031.8|20121.6|20031.6|3
1656546160000|2022-06-29 23:42:40|20121|20031|20124|20034|20124|20034|20121|20031|11
1656546170000|2022-06-29 23:42:50|20124.5|20034.5|20142|20052|20142|20052|20124.1|20034.1|22
1656546180000|2022-06-29 23:43:00|20143|20053|20140.2|20050.2|20154.3|20064.3|20134.5|20044.5|25
1656546190000|2022-06-29 23:43:10|20139.9|20049.9|20134.4|20044.4|20140|20050|20133.2|20043.2|24
1656546200000|2022-06-29 23:43:20|20134.6|20044.6|20137.4|20047.4|20139.4|20049.4|20131.4|20041.4|30
1656546210000|2022-06-29 23:43:30|20137.2|20047.2|20139.7|20049.7|20142.1|20052.1|20137.2|20047.2|26
1656546220000|2022-06-29 23:43:40|20139.6|20049.6|20132.2|20042.2|20144|20054|20127.6|20037.6|25
1656546230000|2022-06-29 23:43:50|20131.9|20041.9|20129.5|20039.5|20135|20045|20129.5|20039.5|19
1656546240000|2022-06-29 23:44:00|20129.4|20039.4|20124.7|20034.7|20131.3|20041.3|20123.2|20033.2|21
1656546250000|2022-06-29 23:44:10|20124.5|20034.5|20119.2|20029.2|20124.5|20034.5|20117.5|20027.5|17
1656546260000|2022-06-29 23:44:20|20117.1|20027.1|20117.3|20027.3|20124|20034|20114.7|20024.7|20
1656546270000|2022-06-29 23:44:30|20121.9|20031.9|20115.9|20025.9|20121.9|20031.9|20115.5|20025.5|25
1656546280000|2022-06-29 23:44:40|20116.9|20026.9|20114.9|20024.9|20118.3|20028.3|20112.4|20022.4|23
1656546290000|2022-06-29 23:44:50|20113.9|20023.9|20119.3|20029.3|20119.3|20029.3|20113.9|20023.9|18
1656546300000|2022-06-29 23:45:00|20117.7|20027.7|20118.7|20028.7|20120.5|20030.5|20111.7|20021.7|25
1656546310000|2022-06-29 23:45:10|20119.2|20029.2|20125.7|20035.7|20136.2|20046.2|20119.2|20029.2|36
1656546320000|2022-06-29 23:45:20|20127.9|20037.9|20122.5|20032.5|20127.9|20037.9|20119.1|20029.1|26
1656546330000|2022-06-29 23:45:30|20123.6|20033.6|20119.7|20029.7|20123.6|20033.6|20115.5|20025.5|17
1656546340000|2022-06-29 23:45:40|20119.4|20029.4|20122.5|20032.5|20122.8|20032.8|20119.4|20029.4|20
1656546350000|2022-06-29 23:45:50|20123.5|20033.5|20120.3|20030.3|20124.9|20034.9|20119.1|20029.1|24
1656546360000|2022-06-29 23:46:00|20121.5|20031.5|20136.6|20046.6|20139|20049|20120|20030|34
1656546370000|2022-06-29 23:46:10|20136.1|20046.1|20137.2|20047.2|20140.5|20050.5|20135.3|20045.3|24
1656546380000|2022-06-29 23:46:20|20137.3|20047.3|20135.9|20045.9|20138|20048|20135.4|20045.4|14
1656546390000|2022-06-29 23:46:30|20136.3|20046.3|20134.9|20044.9|20136.4|20046.4|20134.7|20044.7|12
1656546400000|2022-06-29 23:46:40|20135.2|20045.2|20133.8|20043.8|20135.5|20045.5|20133.8|20043.8|11
1656546410000|2022-06-29 23:46:50|20134|20044|20134.4|20044.4|20134.7|20044.7|20134|20044|15
1656546420000|2022-06-29 23:47:00|20134.2|20044.2|20133.9|20043.9|20134.7|20044.7|20133.8|20043.8|16
1656546430000|2022-06-29 23:47:10|20133.8|20043.8|20135.4|20045.4|20135.8|20045.8|20133.8|20043.8|16
1656546440000|2022-06-29 23:47:20|20135.3|20045.3|20137.3|20047.3|20139|20049|20135.3|20045.3|12
1656546450000|2022-06-29 23:47:30|20136.4|20046.4|20136|20046|20139.5|20049.5|20136|20046|23
1656546460000|2022-06-29 23:47:40|20136.3|20046.3|20133.8|20043.8|20139.8|20049.8|20133.8|20043.8|34
1656546470000|2022-06-29 23:47:50|20134.5|20044.5|20134.7|20044.7|20134.7|20044.7|20133.2|20043.2|20
1656546480000|2022-06-29 23:48:00|20135|20045|20135|20045|20136.3|20046.3|20133.6|20043.6|22
1656546490000|2022-06-29 23:48:10|20134.7|20044.7|20134.2|20044.2|20136.3|20046.3|20129.3|20039.3|26
1656546500000|2022-06-29 23:48:20|20136|20046|20134.6|20044.6|20136|20046|20133.7|20043.7|8
1656546510000|2022-06-29 23:48:30|20133.7|20043.7|20134.6|20044.6|20135.2|20045.2|20133.7|20043.7|12
1656546520000|2022-06-29 23:48:40|20134.5|20044.5|20134.7|20044.7|20134.8|20044.8|20133.9|20043.9|10
1656546530000|2022-06-29 23:48:50|20134.3|20044.3|20125.4|20035.4|20134.3|20044.3|20125.2|20035.2|28
1656546540000|2022-06-29 23:49:00|20125.2|20035.2|20125.6|20035.6|20127.3|20037.3|20125|20035|22
1656546550000|2022-06-29 23:49:10|20125.5|20035.5|20134.8|20044.8|20134.8|20044.8|20125.5|20035.5|24
1656546560000|2022-06-29 23:49:20|20134.9|20044.9|20136.9|20046.9|20140.4|20050.4|20131.4|20041.4|25
1656546570000|2022-06-29 23:49:30|20136.7|20046.7|20132.3|20042.3|20138.1|20048.1|20131.9|20041.9|35
1656546580000|2022-06-29 23:49:40|20131.9|20041.9|20134.4|20044.4|20134.7|20044.7|20131.9|20041.9|20
1656546590000|2022-06-29 23:49:50|20134.7|20044.7|20136.5|20046.5|20141|20051|20134.1|20044.1|25
1656546600000|2022-06-29 23:50:00|20135.6|20045.6|20130.5|20040.5|20139.5|20049.5|20130.5|20040.5|22
1656546610000|2022-06-29 23:50:10|20130.4|20040.4|20125.1|20035.1|20134.2|20044.2|20124.9|20034.9|19
1656546620000|2022-06-29 23:50:20|20125|20035|20126.2|20036.2|20126.4|20036.4|20124.8|20034.8|21
1656546630000|2022-06-29 23:50:30|20126.5|20036.5|20124|20034|20126.5|20036.5|20123.5|20033.5|17
1656546640000|2022-06-29 23:50:40|20121.9|20031.9|20125.2|20035.2|20125.2|20035.2|20121.8|20031.8|20
1656546650000|2022-06-29 23:50:50|20125.4|20035.4|20127.5|20037.5|20129.4|20039.4|20123.1|20033.1|21
1656546660000|2022-06-29 23:51:00|20126.9|20036.9|20129.4|20039.4|20131.9|20041.9|20126.9|20036.9|19
1656546670000|2022-06-29 23:51:10|20129.5|20039.5|20141.4|20051.4|20142|20052|20129.5|20039.5|22
1656546680000|2022-06-29 23:51:20|20140.8|20050.8|20140.8|20050.8|20141.4|20051.4|20133.8|20043.8|25
1656546690000|2022-06-29 23:51:30|20139.6|20049.6|20138.5|20048.5|20143.5|20053.5|20130.9|20040.9|31
1656546700000|2022-06-29 23:51:40|20137.4|20047.4|20136.5|20046.5|20141.5|20051.5|20136|20046|19
1656546710000|2022-06-29 23:51:50|20136.3|20046.3|20135.2|20045.2|20142.6|20052.6|20134|20044|27
1656546720000|2022-06-29 23:52:00|20135|20045|20125.3|20035.3|20135|20045|20124.6|20034.6|14
1656546730000|2022-06-29 23:52:10|20126.8|20036.8|20103.7|20013.7|20126.8|20036.8|20103.7|20013.7|32
1656546740000|2022-06-29 23:52:20|20104.6|20014.6|20099.6|20009.6|20104.6|20014.6|20098.6|20008.6|31
1656546750000|2022-06-29 23:52:30|20100|20010|20096.8|20006.8|20100|20010|20090.4|20000.4|30
1656546760000|2022-06-29 23:52:40|20097.1|20007.1|20095.3|20005.3|20098.6|20008.6|20093.9|20003.9|33
1656546770000|2022-06-29 23:52:50|20096.2|20006.2|20091.2|20001.2|20097.8|20007.8|20085.3|19995.3|25
1656546780000|2022-06-29 23:53:00|20092.2|20002.2|20099.5|20009.5|20099.5|20009.5|20086.9|19996.9|31
1656546790000|2022-06-29 23:53:10|20100.1|20010.1|20101|20011|20101.8|20011.8|20096.5|20006.5|33
1656546800000|2022-06-29 23:53:20|20100.9|20010.9|20102.9|20012.9|20104.7|20014.7|20100.8|20010.8|15
1656546810000|2022-06-29 23:53:30|20102.4|20012.4|20099.9|20009.9|20103.1|20013.1|20098.3|20008.3|26
1656546820000|2022-06-29 23:53:40|20099.5|20009.5|20101.8|20011.8|20105.9|20015.9|20099.5|20009.5|31
1656546830000|2022-06-29 23:53:50|20100.1|20010.1|20101.3|20011.3|20103|20013|20100|20010|29
1656546840000|2022-06-29 23:54:00|20101.5|20011.5|20132.2|20042.2|20132.2|20042.2|20101.5|20011.5|37
1656546850000|2022-06-29 23:54:10|20131.6|20041.6|20127.2|20037.2|20135.3|20045.3|20125.9|20035.9|32
1656546860000|2022-06-29 23:54:20|20127|20037|20130|20040|20132|20042|20120.4|20030.4|33
1656546870000|2022-06-29 23:54:30|20130.2|20040.2|20129.3|20039.3|20131.5|20041.5|20128.7|20038.7|26
1656546880000|2022-06-29 23:54:40|20129|20039|20128.5|20038.5|20129.5|20039.5|20124|20034|22
1656546890000|2022-06-29 23:54:50|20127.2|20037.2|20129|20039|20130.7|20040.7|20126.5|20036.5|22
1656546900000|2022-06-29 23:55:00|20129.4|20039.4|20129.8|20039.8|20130.7|20040.7|20121|20031|25
1656546910000|2022-06-29 23:55:10|20129.7|20039.7|20125.2|20035.2|20132.5|20042.5|20124.5|20034.5|26
1656546920000|2022-06-29 23:55:20|20128.2|20038.2|20128.3|20038.3|20130.1|20040.1|20125.1|20035.1|25
1656546930000|2022-06-29 23:55:30|20128.4|20038.4|20127|20037|20133|20043|20126.8|20036.8|25
1656546940000|2022-06-29 23:55:40|20127.2|20037.2|20127.8|20037.8|20129.8|20039.8|20127.1|20037.1|17
1656546950000|2022-06-29 23:55:50|20129.2|20039.2|20131.4|20041.4|20132|20042|20127.9|20037.9|19
1656546960000|2022-06-29 23:56:00|20132.3|20042.3|20135.8|20045.8|20144|20054|20132.1|20042.1|32
1656546970000|2022-06-29 23:56:10|20135.9|20045.9|20136.7|20046.7|20143.5|20053.5|20133|20043|31
1656546980000|2022-06-29 23:56:20|20136.8|20046.8|20136.6|20046.6|20139.5|20049.5|20136.4|20046.4|26
1656546990000|2022-06-29 23:56:30|20136.9|20046.9|20136.3|20046.3|20137.1|20047.1|20135.9|20045.9|21
1656547000000|2022-06-29 23:56:40|20135.9|20045.9|20135|20045|20136.4|20046.4|20134.7|20044.7|27
1656547010000|2022-06-29 23:56:50|20135.1|20045.1|20135.7|20045.7|20136|20046|20135.1|20045.1|21
1656547020000|2022-06-29 23:57:00|20135.8|20045.8|20138.3|20048.3|20138.8|20048.8|20134.1|20044.1|31
1656547030000|2022-06-29 23:57:10|20138.7|20048.7|20128.6|20038.6|20138.7|20048.7|20126.8|20036.8|32
1656547040000|2022-06-29 23:57:20|20129.2|20039.2|20136.3|20046.3|20136.3|20046.3|20127.2|20037.2|28
1656547050000|2022-06-29 23:57:30|20136.7|20046.7|20138.4|20048.4|20138.5|20048.5|20135.9|20045.9|35
1656547060000|2022-06-29 23:57:40|20137.8|20047.8|20142.7|20052.7|20144.3|20054.3|20136.8|20046.8|28
1656547070000|2022-06-29 23:57:50|20142.1|20052.1|20135.8|20045.8|20143.5|20053.5|20135.7|20045.7|20
1656547080000|2022-06-29 23:58:00|20135.7|20045.7|20137|20047|20142|20052|20134.8|20044.8|32
1656547090000|2022-06-29 23:58:10|20136.5|20046.5|20138.2|20048.2|20139.6|20049.6|20135.2|20045.2|28
1656547100000|2022-06-29 23:58:20|20138.8|20048.8|20138.6|20048.6|20141.6|20051.6|20137|20047|19
1656547110000|2022-06-29 23:58:30|20139.1|20049.1|20135.9|20045.9|20139.1|20049.1|20135.8|20045.8|20
1656547120000|2022-06-29 23:58:40|20136.1|20046.1|20144.4|20054.4|20144.4|20054.4|20135.8|20045.8|19
1656547130000|2022-06-29 23:58:50|20145.2|20055.2|20150.2|20060.2|20150.2|20060.2|20144.8|20054.8|33
1656547140000|2022-06-29 23:59:00|20149.7|20059.7|20149.9|20059.9|20154|20064|20147.7|20057.7|30
1656547150000|2022-06-29 23:59:10|20150|20060|20152.9|20062.9|20155.4|20065.4|20149.7|20059.7|25
1656547160000|2022-06-29 23:59:20|20147.7|20057.7|20143.6|20053.6|20152.3|20062.3|20143.6|20053.6|34
1656547170000|2022-06-29 23:59:30|20144.9|20054.9|20143|20053|20150.1|20060.1|20138.4|20048.4|30
1656547180000|2022-06-29 23:59:40|20142.2|20052.2|20144.4|20054.4|20144.5|20054.5|20140.4|20050.4|22
1656547190000|2022-06-29 23:59:50|20142.8|20052.8|20149.2|20059.2|20149.2|20059.2|20141.1|20051.1|18
1656547200000|2022-06-30 00:00:00|20149.5|20059.5|20150.8|20060.8|20155.4|20065.4|20148.7|20058.7|20
1656547210000|2022-06-30 00:00:10|20151.9|20061.9|20148.4|20058.4|20152.1|20062.1|20142.7|20052.7|28
1656547220000|2022-06-30 00:00:20|20148.7|20058.7|20147.5|20057.5|20151.5|20061.5|20147.5|20057.5|22
1656547230000|2022-06-30 00:00:30|20148.5|20058.5|20140.4|20050.4|20148.6|20058.6|20138.5|20048.5|26
1656547240000|2022-06-30 00:00:40|20140.2|20050.2|20141.4|20051.4|20141.4|20051.4|20138.6|20048.6|25
1656547250000|2022-06-30 00:00:50|20141.2|20051.2|20147.4|20057.4|20149.6|20059.6|20139.9|20049.9|29
1656547260000|2022-06-30 00:01:00|20147.1|20057.1|20144.7|20054.7|20148.5|20058.5|20144.7|20054.7|27
1656547270000|2022-06-30 00:01:10|20144.8|20054.8|20141.5|20051.5|20147.8|20057.8|20138.7|20048.7|29
1656547280000|2022-06-30 00:01:20|20143.2|20053.2|20137.2|20047.2|20143.2|20053.2|20136.3|20046.3|19
1656547290000|2022-06-30 00:01:30|20136.6|20046.6|20139.9|20049.9|20141.6|20051.6|20136.6|20046.6|29
1656547300000|2022-06-30 00:01:40|20140|20050|20138.7|20048.7|20141|20051|20137.6|20047.6|19
1656547310000|2022-06-30 00:01:50|20139.7|20049.7|20137|20047|20139.7|20049.7|20136.5|20046.5|17
1656547320000|2022-06-30 00:02:00|20137.8|20047.8|20138.6|20048.6|20142.1|20052.1|20137|20047|26
1656547330000|2022-06-30 00:02:10|20136.9|20046.9|20135.4|20045.4|20138.8|20048.8|20130.4|20040.4|20
1656547340000|2022-06-30 00:02:20|20135.3|20045.3|20132.3|20042.3|20136|20046|20131.1|20041.1|22
1656547350000|2022-06-30 00:02:30|20132.4|20042.4|20129.4|20039.4|20132.4|20042.4|20128.8|20038.8|13
1656547360000|2022-06-30 00:02:40|20130.1|20040.1|20132.8|20042.8|20135.2|20045.2|20130.1|20040.1|26
1656547370000|2022-06-30 00:02:50|20132.7|20042.7|20135.7|20045.7|20137.9|20047.9|20131.6|20041.6|27
1656547380000|2022-06-30 00:03:00|20137.2|20047.2|20129.1|20039.1|20139|20049|20129.1|20039.1|19
1656547390000|2022-06-30 00:03:10|20128.4|20038.4|20133.9|20043.9|20133.9|20043.9|20128|20038|18
1656547400000|2022-06-30 00:03:20|20133.7|20043.7|20136.6|20046.6|20137.8|20047.8|20130.2|20040.2|27
1656547410000|2022-06-30 00:03:30|20138.9|20048.9|20151.1|20061.1|20151.9|20061.9|20134.8|20044.8|33
1656547420000|2022-06-30 00:03:40|20149.3|20059.3|20161.2|20071.2|20180.5|20090.5|20149.3|20059.3|35
1656547430000|2022-06-30 00:03:50|20157.9|20067.9|20162.4|20072.4|20169|20079|20156|20066|37
1656547440000|2022-06-30 00:04:00|20160.8|20070.8|20162.8|20072.8|20169.5|20079.5|20148.9|20058.9|36
1656547450000|2022-06-30 00:04:10|20164.1|20074.1|20165.1|20075.1|20171.8|20081.8|20158.8|20068.8|36
1656547460000|2022-06-30 00:04:20|20173.4|20083.4|20166.4|20076.4|20174.4|20084.4|20164.6|20074.6|23
1656547470000|2022-06-30 00:04:30|20166.5|20076.5|20173.1|20083.1|20178.2|20088.2|20164|20074|33
1656547480000|2022-06-30 00:04:40|20173.3|20083.3|20174.7|20084.7|20175.3|20085.3|20169.1|20079.1|29
1656547490000|2022-06-30 00:04:50|20174.6|20084.6|20174.3|20084.3|20177.4|20087.4|20170.4|20080.4|34
1656547500000|2022-06-30 00:05:00|20173.9|20083.9|20169.9|20079.9|20180.2|20090.2|20168.7|20078.7|38
1656547510000|2022-06-30 00:05:10|20170.4|20080.4|20171.4|20081.4|20174.6|20084.6|20164.8|20074.8|30
1656547520000|2022-06-30 00:05:20|20171.7|20081.7|20169.3|20079.3|20173.1|20083.1|20167.7|20077.7|23
1656547530000|2022-06-30 00:05:30|20170|20080|20160.7|20070.7|20172|20082|20160|20070|30
1656547540000|2022-06-30 00:05:40|20158.9|20068.9|20136.7|20046.7|20160.1|20070.1|20136.6|20046.6|37
1656547550000|2022-06-30 00:05:50|20141.1|20051.1|20142.4|20052.4|20144.1|20054.1|20140|20050|34
1656547560000|2022-06-30 00:06:00|20141.1|20051.1|20140.8|20050.8|20142.7|20052.7|20139.6|20049.6|33
1656547570000|2022-06-30 00:06:10|20144.5|20054.5|20140.3|20050.3|20145.9|20055.9|20139.7|20049.7|34
1656547580000|2022-06-30 00:06:20|20140.7|20050.7|20132.1|20042.1|20140.7|20050.7|20132.1|20042.1|32
1656547590000|2022-06-30 00:06:30|20132.5|20042.5|20134.9|20044.9|20134.9|20044.9|20126|20036|34
1656547600000|2022-06-30 00:06:40|20135.5|20045.5|20129.8|20039.8|20138.2|20048.2|20129.8|20039.8|30
1656547610000|2022-06-30 00:06:50|20129.7|20039.7|20134.2|20044.2|20135.9|20045.9|20117.2|20027.2|39
1656547620000|2022-06-30 00:07:00|20133.5|20043.5|20133.7|20043.7|20134.6|20044.6|20132.1|20042.1|29
1656547630000|2022-06-30 00:07:10|20132.8|20042.8|20133.3|20043.3|20133.5|20043.5|20131.7|20041.7|25
1656547640000|2022-06-30 00:07:20|20133.4|20043.4|20119.9|20029.9|20133.4|20043.4|20118.2|20028.2|36
1656547650000|2022-06-30 00:07:30|20120|20030|20121|20031|20122.5|20032.5|20120|20030|22
1656547660000|2022-06-30 00:07:40|20121.9|20031.9|20111.3|20021.3|20122.5|20032.5|20111.1|20021.1|21
1656547670000|2022-06-30 00:07:50|20114|20024|20109.9|20019.9|20116.1|20026.1|20106.8|20016.8|33
1656547680000|2022-06-30 00:08:00|20110.1|20020.1|20105.7|20015.7|20110.9|20020.9|20102.7|20012.7|33
1656547690000|2022-06-30 00:08:10|20105.1|20015.1|20109.7|20019.7|20110.3|20020.3|20104.4|20014.4|30
1656547700000|2022-06-30 00:08:20|20109.6|20019.6|20122.2|20032.2|20125.3|20035.3|20107.8|20017.8|34
1656547710000|2022-06-30 00:08:30|20122.4|20032.4|20115.5|20025.5|20123.2|20033.2|20113.3|20023.3|38
1656547720000|2022-06-30 00:08:40|20116.7|20026.7|20118.7|20028.7|20124.4|20034.4|20116.7|20026.7|34
1656547730000|2022-06-30 00:08:50|20118.5|20028.5|20120.8|20030.8|20124.6|20034.6|20114.1|20024.1|30
1656547740000|2022-06-30 00:09:00|20120.6|20030.6|20126.1|20036.1|20126.1|20036.1|20120.4|20030.4|25
1656547750000|2022-06-30 00:09:10|20126.2|20036.2|20149|20059|20151.9|20061.9|20126.1|20036.1|36
1656547760000|2022-06-30 00:09:20|20149.2|20059.2|20149.2|20059.2|20153.2|20063.2|20145.4|20055.4|38
1656547770000|2022-06-30 00:09:30|20150.2|20060.2|20150|20060|20155.5|20065.5|20150|20060|28
1656547780000|2022-06-30 00:09:40|20150.7|20060.7|20139.2|20049.2|20153.2|20063.2|20139.2|20049.2|36
1656547790000|2022-06-30 00:09:50|20140.2|20050.2|20137.5|20047.5|20143|20053|20137|20047|31
1656547800000|2022-06-30 00:10:00|20137.6|20047.6|20147.7|20057.7|20148.7|20058.7|20137|20047|38
1656547810000|2022-06-30 00:10:10|20148.2|20058.2|20158.1|20068.1|20158.1|20068.1|20146.4|20056.4|26
1656547820000|2022-06-30 00:10:20|20159.2|20069.2|20139.8|20049.8|20163.9|20073.9|20139.8|20049.8|40
1656547830000|2022-06-30 00:10:30|20140.2|20050.2|20145.9|20055.9|20146.2|20056.2|20140.2|20050.2|31
1656547840000|2022-06-30 00:10:40|20145.8|20055.8|20139.3|20049.3|20145.8|20055.8|20139.1|20049.1|26
1656547850000|2022-06-30 00:10:50|20139.1|20049.1|20155.8|20065.8|20155.8|20065.8|20138.5|20048.5|18
1656547860000|2022-06-30 00:11:00|20156.8|20066.8|20181.2|20091.2|20181.2|20091.2|20156.8|20066.8|36
1656547870000|2022-06-30 00:11:10|20176.8|20086.8|20178.8|20088.8|20178.8|20088.8|20171.3|20081.3|36
1656547880000|2022-06-30 00:11:20|20179.3|20089.3|20183.1|20093.1|20196.1|20106.1|20177.3|20087.3|38
1656547890000|2022-06-30 00:11:30|20180.1|20090.1|20178.3|20088.3|20182.5|20092.5|20174.8|20084.8|37
1656547900000|2022-06-30 00:11:40|20178.6|20088.6|20178.2|20088.2|20184.6|20094.6|20176.2|20086.2|38
1656547910000|2022-06-30 00:11:50|20178.1|20088.1|20176.8|20086.8|20182.3|20092.3|20174.9|20084.9|27
1656547920000|2022-06-30 00:12:00|20177|20087|20175.8|20085.8|20178.7|20088.7|20173.9|20083.9|30
1656547930000|2022-06-30 00:12:10|20175.9|20085.9|20169|20079|20175.9|20085.9|20164.6|20074.6|34
1656547940000|2022-06-30 00:12:20|20168.3|20078.3|20183.5|20093.5|20184.1|20094.1|20168.3|20078.3|36
1656547950000|2022-06-30 00:12:30|20183.4|20093.4|20183.7|20093.7|20183.7|20093.7|20174.9|20084.9|36
1656547960000|2022-06-30 00:12:40|20183.2|20093.2|20177.8|20087.8|20183.7|20093.7|20175.9|20085.9|31
1656547970000|2022-06-30 00:12:50|20177.5|20087.5|20183.6|20093.6|20183.7|20093.7|20176.2|20086.2|32
1656547980000|2022-06-30 00:13:00|20183.4|20093.4|20179|20089|20188.6|20098.6|20176.3|20086.3|32
1656547990000|2022-06-30 00:13:10|20179.2|20089.2|20177.7|20087.7|20182.5|20092.5|20176|20086|25
1656548000000|2022-06-30 00:13:20|20177.5|20087.5|20173.9|20083.9|20179.4|20089.4|20173.8|20083.8|29
1656548010000|2022-06-30 00:13:30|20173.8|20083.8|20173.6|20083.6|20175.7|20085.7|20171.8|20081.8|31
1656548020000|2022-06-30 00:13:40|20173.9|20083.9|20174.7|20084.7|20177.6|20087.6|20172.4|20082.4|31
1656548030000|2022-06-30 00:13:50|20174.5|20084.5|20177|20087|20179.2|20089.2|20174.3|20084.3|33
1656548040000|2022-06-30 00:14:00|20176.9|20086.9|20177.3|20087.3|20178.7|20088.7|20175|20085|24
1656548050000|2022-06-30 00:14:10|20176.9|20086.9|20178.8|20088.8|20185.8|20095.8|20176.9|20086.9|32
1656548060000|2022-06-30 00:14:20|20177.3|20087.3|20179.3|20089.3|20181|20091|20177.3|20087.3|25
1656548070000|2022-06-30 00:14:30|20179.1|20089.1|20178.2|20088.2|20179.1|20089.1|20176.5|20086.5|20
1656548080000|2022-06-30 00:14:40|20175.7|20085.7|20173.6|20083.6|20176.7|20086.7|20172.9|20082.9|22
1656548090000|2022-06-30 00:14:50|20174.8|20084.8|20173.7|20083.7|20174.8|20084.8|20172.8|20082.8|19
1656548100000|2022-06-30 00:15:00|20173.5|20083.5|20173.3|20083.3|20175.8|20085.8|20170.1|20080.1|29
1656548110000|2022-06-30 00:15:10|20174.2|20084.2|20171|20081|20174.7|20084.7|20166|20076|33
1656548120000|2022-06-30 00:15:20|20171.2|20081.2|20168.1|20078.1|20173.1|20083.1|20167.4|20077.4|33
1656548130000|2022-06-30 00:15:30|20169.6|20079.6|20167|20077|20171.3|20081.3|20167|20077|29
1656548140000|2022-06-30 00:15:40|20166.6|20076.6|20155.1|20065.1|20167.8|20077.8|20154.3|20064.3|27
1656548150000|2022-06-30 00:15:50|20154.6|20064.6|20151.8|20061.8|20154.8|20064.8|20150.1|20060.1|29
1656548160000|2022-06-30 00:16:00|20151.2|20061.2|20148.3|20058.3|20151.9|20061.9|20148.3|20058.3|21
1656548170000|2022-06-30 00:16:10|20148.7|20058.7|20146.3|20056.3|20151.2|20061.2|20141.9|20051.9|23
1656548180000|2022-06-30 00:16:20|20146.2|20056.2|20131.8|20041.8|20146.2|20056.2|20131|20041|36
1656548190000|2022-06-30 00:16:30|20131.9|20041.9|20134.5|20044.5|20134.6|20044.6|20129.3|20039.3|24
1656548200000|2022-06-30 00:16:40|20134.1|20044.1|20126.9|20036.9|20135.4|20045.4|20126.2|20036.2|23
1656548210000|2022-06-30 00:16:50|20124.2|20034.2|20111.8|20021.8|20124.7|20034.7|20111.8|20021.8|28
1656548220000|2022-06-30 00:17:00|20112.1|20022.1|20108.9|20018.9|20115.2|20025.2|20105.1|20015.1|31
1656548230000|2022-06-30 00:17:10|20108.8|20018.8|20102.5|20012.5|20108.8|20018.8|20097.5|20007.5|35
1656548240000|2022-06-30 00:17:20|20102.6|20012.6|20102.7|20012.7|20105.4|20015.4|20100.3|20010.3|29
1656548250000|2022-06-30 00:17:30|20103.7|20013.7|20100.4|20010.4|20103.7|20013.7|20098.5|20008.5|23
1656548260000|2022-06-30 00:17:40|20099.8|20009.8|20079.9|19989.9|20099.9|20009.9|20079.7|19989.7|31
1656548270000|2022-06-30 00:17:50|20085.9|19995.9|20081|19991|20087.8|19997.8|20078.3|19988.3|28
1656548280000|2022-06-30 00:18:00|20082|19992|20103.6|20013.6|20104.2|20014.2|20078.5|19988.5|35
1656548290000|2022-06-30 00:18:10|20102.8|20012.8|20119.1|20029.1|20128.9|20038.9|20102.7|20012.7|36
1656548300000|2022-06-30 00:18:20|20121.4|20031.4|20122.6|20032.6|20123|20033|20108.2|20018.2|33
1656548310000|2022-06-30 00:18:30|20123|20033|20121.1|20031.1|20125.4|20035.4|20114.8|20024.8|32
1656548320000|2022-06-30 00:18:40|20120.8|20030.8|20122.1|20032.1|20124.2|20034.2|20117.1|20027.1|35
1656548330000|2022-06-30 00:18:50|20122.2|20032.2|20120.2|20030.2|20128.7|20038.7|20118.8|20028.8|27
1656548340000|2022-06-30 00:19:00|20120.3|20030.3|20120.2|20030.2|20124.5|20034.5|20118|20028|28
1656548350000|2022-06-30 00:19:10|20119.1|20029.1|20120.9|20030.9|20127.7|20037.7|20119.1|20029.1|29
1656548360000|2022-06-30 00:19:20|20121|20031|20115|20025|20121.5|20031.5|20112.4|20022.4|32
1656548370000|2022-06-30 00:19:30|20115.6|20025.6|20124.3|20034.3|20124.4|20034.4|20114.9|20024.9|33
1656548380000|2022-06-30 00:19:40|20124.5|20034.5|20132.2|20042.2|20135|20045|20123.8|20033.8|28
1656548390000|2022-06-30 00:19:50|20134.9|20044.9|20144.9|20054.9|20145.3|20055.3|20134.9|20044.9|28
1656548400000|2022-06-30 00:20:00|20144.6|20054.6|20159.9|20069.9|20169.9|20079.9|20144.6|20054.6|37
1656548410000|2022-06-30 00:20:10|20158.6|20068.6|20161|20071|20170|20080|20152.9|20062.9|38
1656548420000|2022-06-30 00:20:20|20162.1|20072.1|20157.8|20067.8|20162.4|20072.4|20156.5|20066.5|33
1656548430000|2022-06-30 00:20:30|20157.9|20067.9|20156.9|20066.9|20159.2|20069.2|20156.3|20066.3|27
1656548440000|2022-06-30 00:20:40|20156.6|20066.6|20157.9|20067.9|20158.8|20068.8|20156.3|20066.3|25
1656548450000|2022-06-30 00:20:50|20157.7|20067.7|20146.5|20056.5|20157.7|20067.7|20146.5|20056.5|31
1656548460000|2022-06-30 00:21:00|20148.7|20058.7|20153.6|20063.6|20155.1|20065.1|20147.5|20057.5|29
1656548470000|2022-06-30 00:21:10|20153.8|20063.8|20152.6|20062.6|20157.2|20067.2|20152.2|20062.2|23
1656548480000|2022-06-30 00:21:20|20151.6|20061.6|20152.9|20062.9|20156.7|20066.7|20150.8|20060.8|35
1656548490000|2022-06-30 00:21:30|20153|20063|20155.4|20065.4|20157.6|20067.6|20152.7|20062.7|28
1656548500000|2022-06-30 00:21:40|20155.5|20065.5|20155.6|20065.6|20156.2|20066.2|20153.2|20063.2|24
1656548510000|2022-06-30 00:21:50|20154.8|20064.8|20155.8|20065.8|20158.5|20068.5|20154.8|20064.8|20
1656548520000|2022-06-30 00:22:00|20156.5|20066.5|20154.6|20064.6|20158.4|20068.4|20154|20064|27
1656548530000|2022-06-30 00:22:10|20154.7|20064.7|20156.4|20066.4|20158.8|20068.8|20154.7|20064.7|33
1656548540000|2022-06-30 00:22:20|20156.8|20066.8|20152.5|20062.5|20158|20068|20151.5|20061.5|25
1656548550000|2022-06-30 00:22:30|20152.7|20062.7|20150.1|20060.1|20152.9|20062.9|20149.4|20059.4|32
1656548560000|2022-06-30 00:22:40|20150.9|20060.9|20150.3|20060.3|20155.6|20065.6|20148.9|20058.9|36
1656548570000|2022-06-30 00:22:50|20150|20060|20146.8|20056.8|20150.7|20060.7|20146.8|20056.8|17
1656548580000|2022-06-30 00:23:00|20146.4|20056.4|20149.6|20059.6|20151|20061|20146.4|20056.4|23
1656548590000|2022-06-30 00:23:10|20148.6|20058.6|20136.3|20046.3|20149.8|20059.8|20135.5|20045.5|36
1656548600000|2022-06-30 00:23:20|20137|20047|20123.8|20033.8|20137.3|20047.3|20122.9|20032.9|28
1656548610000|2022-06-30 00:23:30|20122.8|20032.8|20123.3|20033.3|20124.7|20034.7|20119.2|20029.2|28
1656548620000|2022-06-30 00:23:40|20123.5|20033.5|20123.3|20033.3|20123.8|20033.8|20121.4|20031.4|21
1656548630000|2022-06-30 00:23:50|20123.2|20033.2|20127.5|20037.5|20131.7|20041.7|20123.2|20033.2|32
1656548640000|2022-06-30 00:24:00|20128.1|20038.1|20127|20037|20131.4|20041.4|20125.6|20035.6|34
1656548650000|2022-06-30 00:24:10|20128.1|20038.1|20143.9|20053.9|20143.9|20053.9|20125.1|20035.1|35
1656548660000|2022-06-30 00:24:20|20142.4|20052.4|20143.7|20053.7|20146.5|20056.5|20141.2|20051.2|37
1656548670000|2022-06-30 00:24:30|20143.8|20053.8|20146.7|20056.7|20151.7|20061.7|20142.9|20052.9|30
1656548680000|2022-06-30 00:24:40|20149.9|20059.9|20146.3|20056.3|20153.1|20063.1|20144.8|20054.8|25
1656548690000|2022-06-30 00:24:50|20146.1|20056.1|20146.1|20056.1|20150.8|20060.8|20144.4|20054.4|22
1656548700000|2022-06-30 00:25:00|20146.2|20056.2|20149.1|20059.1|20150.1|20060.1|20145.8|20055.8|28
1656548710000|2022-06-30 00:25:10|20148.4|20058.4|20123.4|20033.4|20148.4|20058.4|20123.4|20033.4|30
1656548720000|2022-06-30 00:25:20|20124.6|20034.6|20122.3|20032.3|20125.2|20035.2|20121.3|20031.3|22
1656548730000|2022-06-30 00:25:30|20122.4|20032.4|20120.5|20030.5|20123.1|20033.1|20117.6|20027.6|28
1656548740000|2022-06-30 00:25:40|20121.8|20031.8|20118.1|20028.1|20123.1|20033.1|20109|20019|18
1656548750000|2022-06-30 00:25:50|20117.8|20027.8|20114.1|20024.1|20118.4|20028.4|20112.1|20022.1|11
1656548760000|2022-06-30 00:26:00|20113.1|20023.1|20119.4|20029.4|20119.9|20029.9|20109.1|20019.1|36
1656548770000|2022-06-30 00:26:10|20119.5|20029.5|20111|20021|20122.8|20032.8|20106.4|20016.4|38
1656548780000|2022-06-30 00:26:20|20111.5|20021.5|20112.1|20022.1|20116.7|20026.7|20105.1|20015.1|26
1656548790000|2022-06-30 00:26:30|20112.3|20022.3|20106.7|20016.7|20112.3|20022.3|20101.2|20011.2|33
1656548800000|2022-06-30 00:26:40|20104.2|20014.2|20109.5|20019.5|20112.5|20022.5|20104.2|20014.2|29
1656548810000|2022-06-30 00:26:50|20109.8|20019.8|20122.7|20032.7|20125.5|20035.5|20109.1|20019.1|27
1656548820000|2022-06-30 00:27:00|20119.6|20029.6|20120.8|20030.8|20125.6|20035.6|20112.9|20022.9|19
1656548830000|2022-06-30 00:27:10|20120.9|20030.9|20119.1|20029.1|20121.8|20031.8|20117.3|20027.3|33
1656548840000|2022-06-30 00:27:20|20118.8|20028.8|20115.8|20025.8|20119.1|20029.1|20115|20025|20
1656548850000|2022-06-30 00:27:30|20115.9|20025.9|20118.1|20028.1|20126.3|20036.3|20114.5|20024.5|25
1656548860000|2022-06-30 00:27:40|20118|20028|20118.7|20028.7|20123.1|20033.1|20116.9|20026.9|26
1656548870000|2022-06-30 00:27:50|20117.5|20027.5|20115.6|20025.6|20130.9|20040.9|20115.6|20025.6|27
1656548880000|2022-06-30 00:28:00|20120|20030|20121.5|20031.5|20125.4|20035.4|20117.6|20027.6|21
1656548890000|2022-06-30 00:28:10|20119.7|20029.7|20121|20031|20123.2|20033.2|20118.7|20028.7|16
1656548900000|2022-06-30 00:28:20|20123.5|20033.5|20126.6|20036.6|20126.6|20036.6|20119.3|20029.3|24
1656548910000|2022-06-30 00:28:30|20126.9|20036.9|20125.7|20035.7|20127.4|20037.4|20121.1|20031.1|23
1656548920000|2022-06-30 00:28:40|20125.3|20035.3|20123.6|20033.6|20132.5|20042.5|20119.5|20029.5|29
1656548930000|2022-06-30 00:28:50|20123.9|20033.9|20121.8|20031.8|20125.6|20035.6|20119.1|20029.1|26
1656548940000|2022-06-30 00:29:00|20121.7|20031.7|20118.3|20028.3|20121.8|20031.8|20116.2|20026.2|30
1656548950000|2022-06-30 00:29:10|20119.9|20029.9|20122.4|20032.4|20122.9|20032.9|20118.2|20028.2|28
1656548960000|2022-06-30 00:29:20|20122.3|20032.3|20120.4|20030.4|20122.8|20032.8|20118.2|20028.2|19
1656548970000|2022-06-30 00:29:30|20118.7|20028.7|20115.5|20025.5|20120.8|20030.8|20113.4|20023.4|27
1656548980000|2022-06-30 00:29:40|20115.6|20025.6|20106.1|20016.1|20115.8|20025.8|20106.1|20016.1|27
1656548990000|2022-06-30 00:29:50|20107.8|20017.8|20102|20012|20112.4|20022.4|20093.1|20003.1|32
1656549000000|2022-06-30 00:30:00|20101|20011|20114.5|20024.5|20114.5|20024.5|20100.1|20010.1|33
1656549010000|2022-06-30 00:30:10|20114.6|20024.6|20115|20025|20117.9|20027.9|20112.2|20022.2|34
1656549020000|2022-06-30 00:30:20|20116.7|20026.7|20117.1|20027.1|20117.4|20027.4|20113.5|20023.5|27
1656549030000|2022-06-30 00:30:30|20118.4|20028.4|20115.6|20025.6|20118.5|20028.5|20113.5|20023.5|22
1656549040000|2022-06-30 00:30:40|20115.7|20025.7|20131.4|20041.4|20131.9|20041.9|20114.7|20024.7|36
1656549050000|2022-06-30 00:30:50|20130.4|20040.4|20134.6|20044.6|20135.1|20045.1|20126.3|20036.3|30
1656549060000|2022-06-30 00:31:00|20134.1|20044.1|20144|20054|20145.5|20055.5|20133.4|20043.4|31
1656549070000|2022-06-30 00:31:10|20143.4|20053.4|20134.7|20044.7|20145.5|20055.5|20134.7|20044.7|34
1656549080000|2022-06-30 00:31:20|20135.5|20045.5|20142.5|20052.5|20143.7|20053.7|20133.9|20043.9|35
1656549090000|2022-06-30 00:31:30|20142.8|20052.8|20146.3|20056.3|20146.8|20056.8|20142.6|20052.6|29
1656549100000|2022-06-30 00:31:40|20145.4|20055.4|20138|20048|20150|20060|20138|20048|30
1656549110000|2022-06-30 00:31:50|20138.3|20048.3|20140.8|20050.8|20143.6|20053.6|20138.3|20048.3|20
1656549120000|2022-06-30 00:32:00|20137.2|20047.2|20139.2|20049.2|20149.5|20059.5|20137.1|20047.1|36
1656549130000|2022-06-30 00:32:10|20138.7|20048.7|20123.4|20033.4|20138.7|20048.7|20122.2|20032.2|34
1656549140000|2022-06-30 00:32:20|20127.1|20037.1|20123.9|20033.9|20127.2|20037.2|20122.9|20032.9|29
1656549150000|2022-06-30 00:32:30|20123.5|20033.5|20125.2|20035.2|20127.3|20037.3|20123.5|20033.5|31
1656549160000|2022-06-30 00:32:40|20124.9|20034.9|20125.4|20035.4|20126.2|20036.2|20122.6|20032.6|23
1656549170000|2022-06-30 00:32:50|20122|20032|20124.1|20034.1|20124.1|20034.1|20118.1|20028.1|24
1656549180000|2022-06-30 00:33:00|20124|20034|20113.3|20023.3|20124|20034|20111.6|20021.6|32
1656549190000|2022-06-30 00:33:10|20111.2|20021.2|20118.9|20028.9|20123.9|20033.9|20104.6|20014.6|38
1656549200000|2022-06-30 00:33:20|20114.5|20024.5|20102.2|20012.2|20114.9|20024.9|20102.2|20012.2|25
1656549210000|2022-06-30 00:33:30|20102.3|20012.3|20093|20003|20103.6|20013.6|20086|19996|31
1656549220000|2022-06-30 00:33:40|20093.6|20003.6|20097.1|20007.1|20098|20008|20089.6|19999.6|24
1656549230000|2022-06-30 00:33:50|20094.6|20004.6|20096.7|20006.7|20101.2|20011.2|20089.3|19999.3|34
1656549240000|2022-06-30 00:34:00|20096.5|20006.5|20089.7|19999.7|20097.9|20007.9|20086.6|19996.6|35
1656549250000|2022-06-30 00:34:10|20090.2|20000.2|20093.4|20003.4|20096.2|20006.2|20087.6|19997.6|35
1656549260000|2022-06-30 00:34:20|20094|20004|20092|20002|20096.1|20006.1|20090.6|20000.6|21
1656549270000|2022-06-30 00:34:30|20091.5|20001.5|20092.7|20002.7|20094.5|20004.5|20091.2|20001.2|35
1656549280000|2022-06-30 00:34:40|20094.3|20004.3|20100.7|20010.7|20103.4|20013.4|20093|20003|24
1656549290000|2022-06-30 00:34:50|20101.9|20011.9|20101.8|20011.8|20103.2|20013.2|20101.8|20011.8|20
1656549300000|2022-06-30 00:35:00|20099.4|20009.4|20104.9|20014.9|20104.9|20014.9|20098.6|20008.6|24
1656549310000|2022-06-30 00:35:10|20105|20015|20104.9|20014.9|20105.9|20015.9|20104.6|20014.6|15
1656549320000|2022-06-30 00:35:20|20105|20015|20106|20016|20106.8|20016.8|20101.3|20011.3|25
1656549330000|2022-06-30 00:35:30|20105.5|20015.5|20099.8|20009.8|20106.8|20016.8|20097.9|20007.9|17
1656549340000|2022-06-30 00:35:40|20100.8|20010.8|20100|20010|20101.1|20011.1|20098.3|20008.3|26
1656549350000|2022-06-30 00:35:50|20100.1|20010.1|20094.5|20004.5|20103.7|20013.7|20094.5|20004.5|30
1656549360000|2022-06-30 00:36:00|20094.3|20004.3|20082.7|19992.7|20094.7|20004.7|20079|19989|34
1656549370000|2022-06-30 00:36:10|20082.1|19992.1|20080|19990|20082.8|19992.8|20078.7|19988.7|27
1656549380000|2022-06-30 00:36:20|20079.4|19989.4|20081.4|19991.4|20082.6|19992.6|20077.6|19987.6|22
1656549390000|2022-06-30 00:36:30|20079.9|19989.9|20080|19990|20081.4|19991.4|20077.9|19987.9|36
1656549400000|2022-06-30 00:36:40|20079.9|19989.9|20076.3|19986.3|20081.3|19991.3|20076.3|19986.3|24
1656549410000|2022-06-30 00:36:50|20071.4|19981.4|20080.4|19990.4|20081.6|19991.6|20071.4|19981.4|35
1656549420000|2022-06-30 00:37:00|20079.6|19989.6|20083.2|19993.2|20083.2|19993.2|20079.2|19989.2|32
1656549430000|2022-06-30 00:37:10|20082.2|19992.2|20081|19991|20083|19993|20077.8|19987.8|30
1656549440000|2022-06-30 00:37:20|20080.5|19990.5|20078.9|19988.9|20081.1|19991.1|20077.4|19987.4|33
1656549450000|2022-06-30 00:37:30|20077.7|19987.7|20077|19987|20080.6|19990.6|20077|19987|19
1656549460000|2022-06-30 00:37:40|20077.1|19987.1|20080.3|19990.3|20082.5|19992.5|20075.8|19985.8|28
1656549470000|2022-06-30 00:37:50|20080.5|19990.5|20078.1|19988.1|20085.1|19995.1|20078.1|19988.1|31
1656549480000|2022-06-30 00:38:00|20077.6|19987.6|20085.1|19995.1|20085.1|19995.1|20076.2|19986.2|30
1656549490000|2022-06-30 00:38:10|20085.4|19995.4|20092.5|20002.5|20096|20006|20084.9|19994.9|35
1656549500000|2022-06-30 00:38:20|20087.7|19997.7|20086.5|19996.5|20092.1|20002.1|20084.2|19994.2|31
1656549510000|2022-06-30 00:38:30|20086.3|19996.3|20087.5|19997.5|20090.2|20000.2|20085.7|19995.7|28
1656549520000|2022-06-30 00:38:40|20086.6|19996.6|20085.7|19995.7|20087.5|19997.5|20084.9|19994.9|18
1656549530000|2022-06-30 00:38:50|20084.3|19994.3|20082.4|19992.4|20084.4|19994.4|20081.3|19991.3|15
1656549540000|2022-06-30 00:39:00|20084.3|19994.3|20073.8|19983.8|20085.5|19995.5|20073.8|19983.8|19
1656549550000|2022-06-30 00:39:10|20071.6|19981.6|20074.6|19984.6|20076.1|19986.1|20071.6|19981.6|28
1656549560000|2022-06-30 00:39:20|20074.3|19984.3|20074|19984|20076.9|19986.9|20072.2|19982.2|27
1656549570000|2022-06-30 00:39:30|20075.3|19985.3|20074.9|19984.9|20076.6|19986.6|20074.4|19984.4|15
1656549580000|2022-06-30 00:39:40|20076.4|19986.4|20076.9|19986.9|20077.7|19987.7|20074.1|19984.1|15
1656549590000|2022-06-30 00:39:50|20078.3|19988.3|20078.1|19988.1|20083.4|19993.4|20076.2|19986.2|29
1656549600000|2022-06-30 00:40:00|20077.6|19987.6|20090.1|20000.1|20091.1|20001.1|20076.1|19986.1|33
1656549610000|2022-06-30 00:40:10|20092.2|20002.2|20095.2|20005.2|20096.8|20006.8|20084.9|19994.9|31
1656549620000|2022-06-30 00:40:20|20094.2|20004.2|20085.4|19995.4|20098.6|20008.6|20083.8|19993.8|31
1656549630000|2022-06-30 00:40:30|20085.3|19995.3|20082.1|19992.1|20087.1|19997.1|20079.1|19989.1|18
1656549640000|2022-06-30 00:40:40|20083.7|19993.7|20075.1|19985.1|20083.7|19993.7|20074.9|19984.9|28
1656549650000|2022-06-30 00:40:50|20075|19985|20060.5|19970.5|20075|19985|20060.5|19970.5|29
1656549660000|2022-06-30 00:41:00|20059.6|19969.6|20067.6|19977.6|20068.5|19978.5|20059.5|19969.5|33
1656549670000|2022-06-30 00:41:10|20066.7|19976.7|20062.6|19972.6|20066.7|19976.7|20061.4|19971.4|31
1656549680000|2022-06-30 00:41:20|20062.5|19972.5|20067.1|19977.1|20068.2|19978.2|20061.8|19971.8|36
1656549690000|2022-06-30 00:41:30|20066.9|19976.9|20064.3|19974.3|20071.8|19981.8|20063.7|19973.7|33
1656549700000|2022-06-30 00:41:40|20064.6|19974.6|20052.1|19962.1|20064.6|19974.6|20039.5|19949.5|40
1656549710000|2022-06-30 00:41:50|20052.6|19962.6|20067.8|19977.8|20071.7|19981.7|20051.2|19961.2|37
1656549720000|2022-06-30 00:42:00|20063.1|19973.1|20068.1|19978.1|20068.7|19978.7|20059.4|19969.4|35
1656549730000|2022-06-30 00:42:10|20068.6|19978.6|20058.8|19968.8|20069.2|19979.2|20058|19968|33
1656549740000|2022-06-30 00:42:20|20058.6|19968.6|20054.4|19964.4|20063.7|19973.7|20048|19958|32
1656549750000|2022-06-30 00:42:30|20052.5|19962.5|20056.9|19966.9|20064.5|19974.5|20047.7|19957.7|34
1656549760000|2022-06-30 00:42:40|20057|19967|20061.1|19971.1|20066.3|19976.3|20056.1|19966.1|30
1656549770000|2022-06-30 00:42:50|20061.4|19971.4|20065.4|19975.4|20071.9|19981.9|20058.3|19968.3|31
1656549780000|2022-06-30 00:43:00|20065.2|19975.2|20065.6|19975.6|20071.8|19981.8|20060.1|19970.1|29
1656549790000|2022-06-30 00:43:10|20065.3|19975.3|20069.4|19979.4|20069.9|19979.9|20064.2|19974.2|23
1656549800000|2022-06-30 00:43:20|20069.1|19979.1|20066.5|19976.5|20070.6|19980.6|20063.7|19973.7|29
1656549810000|2022-06-30 00:43:30|20063.3|19973.3|20069|19979|20069|19979|20063.3|19973.3|12
1656549820000|2022-06-30 00:43:40|20064|19974|20065.6|19975.6|20072.9|19982.9|20060.5|19970.5|28
1656549830000|2022-06-30 00:43:50|20065.4|19975.4|20069.9|19979.9|20071.5|19981.5|20061.2|19971.2|19
1656549840000|2022-06-30 00:44:00|20067.4|19977.4|20068.3|19978.3|20069.6|19979.6|20065.9|19975.9|34
1656549850000|2022-06-30 00:44:10|20069|19979|20078.5|19988.5|20078.5|19988.5|20069|19979|28
1656549860000|2022-06-30 00:44:20|20079.2|19989.2|20079.4|19989.4|20080.3|19990.3|20074.1|19984.1|27
1656549870000|2022-06-30 00:44:30|20079.2|19989.2|20082.5|19992.5|20087.8|19997.8|20075.9|19985.9|30
1656549880000|2022-06-30 00:44:40|20082.2|19992.2|20080.4|19990.4|20082.2|19992.2|20076.2|19986.2|25
1656549890000|2022-06-30 00:44:50|20080|19990|20076|19986|20081|19991|20075.4|19985.4|25
1656549900000|2022-06-30 00:45:00|20075.9|19985.9|20070.6|19980.6|20081.3|19991.3|20070.6|19980.6|32
1656549910000|2022-06-30 00:45:10|20070.4|19980.4|20074.8|19984.8|20078.7|19988.7|20070.4|19980.4|26
1656549920000|2022-06-30 00:45:20|20074.6|19984.6|20081.3|19991.3|20084.4|19994.4|20074.6|19984.6|21
1656549930000|2022-06-30 00:45:30|20080.4|19990.4|20087.4|19997.4|20089.4|19999.4|20078.1|19988.1|31
1656549940000|2022-06-30 00:45:40|20087.6|19997.6|20090.5|20000.5|20091.5|20001.5|20087.6|19997.6|24
1656549950000|2022-06-30 00:45:50|20090.2|20000.2|20104.7|20014.7|20104.7|20014.7|20089.8|19999.8|28
1656549960000|2022-06-30 00:46:00|20098.8|20008.8|20095.6|20005.6|20100|20010|20090.3|20000.3|36
1656549970000|2022-06-30 00:46:10|20097.4|20007.4|20092.2|20002.2|20099.5|20009.5|20090.6|20000.6|31
1656549980000|2022-06-30 00:46:20|20092.6|20002.6|20088.5|19998.5|20092.6|20002.6|20084.4|19994.4|29
1656549990000|2022-06-30 00:46:30|20085.6|19995.6|20086.9|19996.9|20088.8|19998.8|20076.1|19986.1|36
1656550000000|2022-06-30 00:46:40|20086.3|19996.3|20090.3|20000.3|20092.2|20002.2|20084|19994|34
1656550010000|2022-06-30 00:46:50|20090.5|20000.5|20090.3|20000.3|20095.2|20005.2|20083.4|19993.4|27
1656550020000|2022-06-30 00:47:00|20093.3|20003.3|20095|20005|20095|20005|20087.4|19997.4|35
1656550030000|2022-06-30 00:47:10|20097.2|20007.2|20096.8|20006.8|20101.3|20011.3|20095.4|20005.4|31
1656550040000|2022-06-30 00:47:20|20097.8|20007.8|20094.5|20004.5|20097.8|20007.8|20094.3|20004.3|15
1656550050000|2022-06-30 00:47:30|20096.1|20006.1|20101.4|20011.4|20104.9|20014.9|20094.5|20004.5|26
1656550060000|2022-06-30 00:47:40|20101.1|20011.1|20106|20016|20106|20016|20101.1|20011.1|23
1656550070000|2022-06-30 00:47:50|20105.1|20015.1|20100.9|20010.9|20105.7|20015.7|20097.8|20007.8|28
1656550080000|2022-06-30 00:48:00|20102.4|20012.4|20103.6|20013.6|20105.5|20015.5|20100.5|20010.5|26
1656550090000|2022-06-30 00:48:10|20105.5|20015.5|20098.9|20008.9|20107.4|20017.4|20097|20007|29
1656550100000|2022-06-30 00:48:20|20098|20008|20097.9|20007.9|20101|20011|20097.3|20007.3|27
1656550110000|2022-06-30 00:48:30|20098|20008|20091.2|20001.2|20099.1|20009.1|20090.8|20000.8|28
1656550120000|2022-06-30 00:48:40|20090.7|20000.7|20091.5|20001.5|20091.7|20001.7|20090.5|20000.5|19
1656550130000|2022-06-30 00:48:50|20091.4|20001.4|20090.3|20000.3|20092.1|20002.1|20090.3|20000.3|26
1656550140000|2022-06-30 00:49:00|20091.6|20001.6|20093.3|20003.3|20095.6|20005.6|20091.6|20001.6|19
1656550150000|2022-06-30 00:49:10|20093.5|20003.5|20094.7|20004.7|20095.6|20005.6|20091.9|20001.9|24
1656550160000|2022-06-30 00:49:20|20095.5|20005.5|20095.5|20005.5|20096.4|20006.4|20091.6|20001.6|16
1656550170000|2022-06-30 00:49:30|20096.4|20006.4|20091.3|20001.3|20096.4|20006.4|20091.3|20001.3|12
1656550180000|2022-06-30 00:49:40|20091.2|20001.2|20095.5|20005.5|20097.1|20007.1|20091.1|20001.1|18
1656550190000|2022-06-30 00:49:50|20096.6|20006.6|20098.3|20008.3|20103.1|20013.1|20096.6|20006.6|34
1656550200000|2022-06-30 00:50:00|20098.5|20008.5|20099.7|20009.7|20101.8|20011.8|20098.5|20008.5|19
1656550210000|2022-06-30 00:50:10|20100.4|20010.4|20099.8|20009.8|20102.1|20012.1|20099.4|20009.4|16
1656550220000|2022-06-30 00:50:20|20099.9|20009.9|20098.2|20008.2|20100.5|20010.5|20098.1|20008.1|26
1656550230000|2022-06-30 00:50:30|20098.9|20008.9|20100.1|20010.1|20104.2|20014.2|20098.9|20008.9|27
1656550240000|2022-06-30 00:50:40|20103.9|20013.9|20097.3|20007.3|20105.3|20015.3|20097.3|20007.3|27
1656550250000|2022-06-30 00:50:50|20099.9|20009.9|20087.8|19997.8|20101|20011|20087.7|19997.7|32
1656550260000|2022-06-30 00:51:00|20087.6|19997.6|20070.4|19980.4|20089.4|19999.4|20070.4|19980.4|30
1656550270000|2022-06-30 00:51:10|20069|19979|20068.6|19978.6|20069.4|19979.4|20068.4|19978.4|24
1656550280000|2022-06-30 00:51:20|20068.8|19978.8|20070.6|19980.6|20071.5|19981.5|20066.2|19976.2|32
1656550290000|2022-06-30 00:51:30|20070.9|19980.9|20073.2|19983.2|20079.3|19989.3|20070.9|19980.9|28
1656550300000|2022-06-30 00:51:40|20073.4|19983.4|20081.3|19991.3|20084.4|19994.4|20073.4|19983.4|19
1656550310000|2022-06-30 00:51:50|20078.6|19988.6|20090|20000|20090.2|20000.2|20078|19988|33
1656550320000|2022-06-30 00:52:00|20093.6|20003.6|20096.2|20006.2|20097.4|20007.4|20090.1|20000.1|33
1656550330000|2022-06-30 00:52:10|20095.4|20005.4|20099.2|20009.2|20099.6|20009.6|20094|20004|26
1656550340000|2022-06-30 00:52:20|20099.6|20009.6|20097.3|20007.3|20099.6|20009.6|20094.4|20004.4|28
1656550350000|2022-06-30 00:52:30|20097.6|20007.6|20102.7|20012.7|20105.6|20015.6|20097.6|20007.6|16
1656550360000|2022-06-30 00:52:40|20101.7|20011.7|20101.1|20011.1|20105.2|20015.2|20100.7|20010.7|19
1656550370000|2022-06-30 00:52:50|20100.9|20010.9|20100.5|20010.5|20101.1|20011.1|20100.5|20010.5|17
1656550380000|2022-06-30 00:53:00|20100.6|20010.6|20096|20006|20101.4|20011.4|20096|20006|17
1656550390000|2022-06-30 00:53:10|20097.2|20007.2|20095.8|20005.8|20098.2|20008.2|20091.9|20001.9|31
1656550400000|2022-06-30 00:53:20|20093.9|20003.9|20093.8|20003.8|20096.1|20006.1|20093.6|20003.6|28
1656550410000|2022-06-30 00:53:30|20094.4|20004.4|20095|20005|20095.6|20005.6|20092.6|20002.6|30
1656550420000|2022-06-30 00:53:40|20095.3|20005.3|20095.2|20005.2|20095.6|20005.6|20095.1|20005.1|24
1656550430000|2022-06-30 00:53:50|20096.7|20006.7|20096.9|20006.9|20097.1|20007.1|20093.3|20003.3|31
1656550440000|2022-06-30 00:54:00|20096.4|20006.4|20095.8|20005.8|20096.7|20006.7|20093.9|20003.9|30
1656550450000|2022-06-30 00:54:10|20096|20006|20094.9|20004.9|20096|20006|20094.5|20004.5|16
1656550460000|2022-06-30 00:54:20|20095|20005|20097.6|20007.6|20098.6|20008.6|20094.2|20004.2|34
1656550470000|2022-06-30 00:54:30|20097.5|20007.5|20097.2|20007.2|20101.5|20011.5|20097.2|20007.2|22
1656550480000|2022-06-30 00:54:40|20097.3|20007.3|20098.7|20008.7|20100.5|20010.5|20096|20006|28
1656550490000|2022-06-30 00:54:50|20099|20009|20099.1|20009.1|20099.7|20009.7|20098.5|20008.5|25
1656550500000|2022-06-30 00:55:00|20099.2|20009.2|20097.9|20007.9|20099.2|20009.2|20097.1|20007.1|21
1656550510000|2022-06-30 00:55:10|20098.1|20008.1|20098.4|20008.4|20098.6|20008.6|20096.9|20006.9|30
1656550520000|2022-06-30 00:55:20|20098.5|20008.5|20101|20011|20101.2|20011.2|20095.8|20005.8|22
1656550530000|2022-06-30 00:55:30|20101.1|20011.1|20100.7|20010.7|20101.3|20011.3|20100.2|20010.2|15
1656550540000|2022-06-30 00:55:40|20100.9|20010.9|20100.9|20010.9|20101|20011|20099.6|20009.6|22
1656550550000|2022-06-30 00:55:50|20100.6|20010.6|20100.3|20010.3|20102.8|20012.8|20099.6|20009.6|22
1656550560000|2022-06-30 00:56:00|20100.5|20010.5|20097.6|20007.6|20100.5|20010.5|20097.2|20007.2|16
1656550570000|2022-06-30 00:56:10|20099.4|20009.4|20100.5|20010.5|20100.7|20010.7|20098.6|20008.6|26
1656550580000|2022-06-30 00:56:20|20100.4|20010.4|20100.1|20010.1|20100.8|20010.8|20099.9|20009.9|19
1656550590000|2022-06-30 00:56:30|20100|20010|20101.6|20011.6|20102.2|20012.2|20099.4|20009.4|27
1656550600000|2022-06-30 00:56:40|20102.2|20012.2|20102|20012|20102.2|20012.2|20101.3|20011.3|25
1656550610000|2022-06-30 00:56:50|20101.8|20011.8|20100.6|20010.6|20102|20012|20098.7|20008.7|22
1656550620000|2022-06-30 00:57:00|20100.7|20010.7|20098.5|20008.5|20100.9|20010.9|20098.2|20008.2|25
1656550630000|2022-06-30 00:57:10|20098.4|20008.4|20103.4|20013.4|20103.7|20013.7|20097.2|20007.2|22
1656550640000|2022-06-30 00:57:20|20103.3|20013.3|20102.7|20012.7|20104.6|20014.6|20102.5|20012.5|28
1656550650000|2022-06-30 00:57:30|20102.8|20012.8|20104.1|20014.1|20104.1|20014.1|20102|20012|23
1656550660000|2022-06-30 00:57:40|20105.7|20015.7|20096.5|20006.5|20107.7|20017.7|20095.7|20005.7|31
1656550670000|2022-06-30 00:57:50|20096.6|20006.6|20090.1|20000.1|20096.8|20006.8|20089.4|19999.4|31
1656550680000|2022-06-30 00:58:00|20089.7|19999.7|20073.7|19983.7|20089.7|19999.7|20071.4|19981.4|34
1656550690000|2022-06-30 00:58:10|20074.1|19984.1|20070.6|19980.6|20076.9|19986.9|20070.6|19980.6|31
1656550700000|2022-06-30 00:58:20|20071.9|19981.9|20073.5|19983.5|20076.2|19986.2|20071.9|19981.9|23
1656550710000|2022-06-30 00:58:30|20073.4|19983.4|20069.5|19979.5|20073.7|19983.7|20068.5|19978.5|25
1656550720000|2022-06-30 00:58:40|20067|19977|20067.2|19977.2|20067.7|19977.7|20062.4|19972.4|27
1656550730000|2022-06-30 00:58:50|20067.4|19977.4|20075|19985|20075|19985|20066.3|19976.3|29
1656550740000|2022-06-30 00:59:00|20075.9|19985.9|20076.4|19986.4|20078.1|19988.1|20073.7|19983.7|34
1656550750000|2022-06-30 00:59:10|20076.3|19986.3|20076.4|19986.4|20076.4|19986.4|20076.1|19986.1|10
1656550760000|2022-06-30 00:59:20|20074.3|19984.3|20074.2|19984.2|20075.4|19985.4|20073.6|19983.6|25
1656550770000|2022-06-30 00:59:30|20073.6|19983.6|20064.9|19974.9|20073.8|19983.8|20064.9|19974.9|29
1656550780000|2022-06-30 00:59:40|20064.8|19974.8|20066.3|19976.3|20067.8|19977.8|20064.4|19974.4|31
1656550790000|2022-06-30 00:59:50|20066.2|19976.2|20066.9|19976.9|20067.3|19977.3|20066.1|19976.1|26
1656550800000|2022-06-30 01:00:00|20067.2|19977.2|20063.1|19973.1|20067.2|19977.2|20063.1|19973.1|29
1656550810000|2022-06-30 01:00:10|20063|19973|20066.1|19976.1|20068.3|19978.3|20062.6|19972.6|29
1656550820000|2022-06-30 01:00:20|20066.4|19976.4|20062.4|19972.4|20066.4|19976.4|20062.3|19972.3|22
1656550830000|2022-06-30 01:00:30|20062|19972|20060.8|19970.8|20062.1|19972.1|20058.9|19968.9|22
1656550840000|2022-06-30 01:00:40|20059|19969|20056.4|19966.4|20059.4|19969.4|20053.3|19963.3|32
1656550850000|2022-06-30 01:00:50|20056.3|19966.3|20056.2|19966.2|20061.8|19971.8|20056.2|19966.2|32
1656550860000|2022-06-30 01:01:00|20057.7|19967.7|20056.5|19966.5|20057.8|19967.8|20055.5|19965.5|25
1656550870000|2022-06-30 01:01:10|20056.6|19966.6|20057.3|19967.3|20057.4|19967.4|20055.3|19965.3|25
1656550880000|2022-06-30 01:01:20|20057.2|19967.2|20051.2|19961.2|20058|19968|20051.2|19961.2|29
1656550890000|2022-06-30 01:01:30|20051.7|19961.7|20053.2|19963.2|20061.9|19971.9|20050.6|19960.6|31
1656550900000|2022-06-30 01:01:40|20052.8|19962.8|20055.4|19965.4|20056.1|19966.1|20052.3|19962.3|24
1656550910000|2022-06-30 01:01:50|20055.5|19965.5|20053.9|19963.9|20059.9|19969.9|20052|19962|27
1656550920000|2022-06-30 01:02:00|20053.5|19963.5|20053.9|19963.9|20062.3|19972.3|20050.9|19960.9|32
1656550930000|2022-06-30 01:02:10|20052.9|19962.9|20057.7|19967.7|20060.9|19970.9|20052.6|19962.6|17
1656550940000|2022-06-30 01:02:20|20058.8|19968.8|20063.1|19973.1|20064.7|19974.7|20056.9|19966.9|32
1656550950000|2022-06-30 01:02:30|20063.3|19973.3|20068.3|19978.3|20072.1|19982.1|20063|19973|31
1656550960000|2022-06-30 01:02:40|20067.7|19977.7|20068.3|19978.3|20073.3|19983.3|20058|19968|33
1656550970000|2022-06-30 01:02:50|20068.4|19978.4|20066.9|19976.9|20070.9|19980.9|20065.1|19975.1|29
1656550980000|2022-06-30 01:03:00|20066|19976|20063.4|19973.4|20069.8|19979.8|20062|19972|31
1656550990000|2022-06-30 01:03:10|20065.8|19975.8|20068|19978|20075.7|19985.7|20065.8|19975.8|27
1656551000000|2022-06-30 01:03:20|20068.9|19978.9|20082.8|19992.8|20084.3|19994.3|20067.8|19977.8|31
1656551010000|2022-06-30 01:03:30|20082.3|19992.3|20084.2|19994.2|20088.1|19998.1|20082|19992|27
1656551020000|2022-06-30 01:03:40|20083.8|19993.8|20089.8|19999.8|20090.2|20000.2|20082.4|19992.4|23
1656551030000|2022-06-30 01:03:50|20090.2|20000.2|20086.2|19996.2|20093.4|20003.4|20082.1|19992.1|21
1656551040000|2022-06-30 01:04:00|20089.2|19999.2|20090.7|20000.7|20095.7|20005.7|20085.3|19995.3|19
1656551050000|2022-06-30 01:04:10|20093.4|20003.4|20088|19998|20096.1|20006.1|20087.1|19997.1|30
1656551060000|2022-06-30 01:04:20|20092|20002|20097|20007|20104|20014|20088.7|19998.7|31
1656551070000|2022-06-30 01:04:30|20097.7|20007.7|20097.4|20007.4|20101.9|20011.9|20095.5|20005.5|27
1656551080000|2022-06-30 01:04:40|20097.3|20007.3|20100|20010|20102.3|20012.3|20091.7|20001.7|31
1656551090000|2022-06-30 01:04:50|20098.3|20008.3|20089.7|19999.7|20106.4|20016.4|20089.7|19999.7|23
1656551100000|2022-06-30 01:05:00|20088.7|19998.7|20090.3|20000.3|20091.6|20001.6|20088.4|19998.4|29
1656551110000|2022-06-30 01:05:10|20089.4|19999.4|20090.3|20000.3|20091|20001|20088.6|19998.6|21
1656551120000|2022-06-30 01:05:20|20089.7|19999.7|20090.9|20000.9|20091.6|20001.6|20089.7|19999.7|16
1656551130000|2022-06-30 01:05:30|20090.8|20000.8|20103.5|20013.5|20104.5|20014.5|20090.2|20000.2|29
1656551140000|2022-06-30 01:05:40|20103.6|20013.6|20108|20018|20109.1|20019.1|20101|20011|29
1656551150000|2022-06-30 01:05:50|20103.6|20013.6|20107.2|20017.2|20109.3|20019.3|20101.6|20011.6|28
1656551160000|2022-06-30 01:06:00|20108|20018|20102.1|20012.1|20111.9|20021.9|20102.1|20012.1|35
1656551170000|2022-06-30 01:06:10|20102.3|20012.3|20106.5|20016.5|20109.2|20019.2|20101.2|20011.2|32
1656551180000|2022-06-30 01:06:20|20106.6|20016.6|20105.3|20015.3|20106.7|20016.7|20103.6|20013.6|23
1656551190000|2022-06-30 01:06:30|20103.8|20013.8|20102.7|20012.7|20107.8|20017.8|20100.7|20010.7|30
1656551200000|2022-06-30 01:06:40|20105.9|20015.9|20104.3|20014.3|20105.9|20015.9|20101.8|20011.8|23
1656551210000|2022-06-30 01:06:50|20104.4|20014.4|20103.1|20013.1|20105.4|20015.4|20103|20013|11
1656551220000|2022-06-30 01:07:00|20103|20013|20090.6|20000.6|20103.3|20013.3|20090.6|20000.6|25
1656551230000|2022-06-30 01:07:10|20089|19999|20092.1|20002.1|20092.9|20002.9|20085.5|19995.5|27
1656551240000|2022-06-30 01:07:20|20091|20001|20093.1|20003.1|20094.4|20004.4|20089.7|19999.7|24
1656551250000|2022-06-30 01:07:30|20093|20003|20101.5|20011.5|20101.9|20011.9|20092.8|20002.8|28
1656551260000|2022-06-30 01:07:40|20100.8|20010.8|20096.4|20006.4|20100.8|20010.8|20093.9|20003.9|20
1656551270000|2022-06-30 01:07:50|20096.5|20006.5|20108|20018|20108|20018|20094.6|20004.6|31
1656551280000|2022-06-30 01:08:00|20109|20019|20104.7|20014.7|20111.7|20021.7|20097.9|20007.9|27
1656551290000|2022-06-30 01:08:10|20104.8|20014.8|20108.9|20018.9|20118.9|20028.9|20104.8|20014.8|33
1656551300000|2022-06-30 01:08:20|20107.8|20017.8|20106.4|20016.4|20113.1|20023.1|20103.2|20013.2|33
1656551310000|2022-06-30 01:08:30|20105.9|20015.9|20101.6|20011.6|20107.1|20017.1|20100.6|20010.6|25
1656551320000|2022-06-30 01:08:40|20104.2|20014.2|20101.1|20011.1|20106|20016|20100.1|20010.1|25
1656551330000|2022-06-30 01:08:50|20101.5|20011.5|20099.6|20009.6|20105.3|20015.3|20098.1|20008.1|24
1656551340000|2022-06-30 01:09:00|20100.5|20010.5|20095.9|20005.9|20104.2|20014.2|20095.9|20005.9|30
1656551350000|2022-06-30 01:09:10|20096|20006|20095.1|20005.1|20097.9|20007.9|20095.1|20005.1|24
1656551360000|2022-06-30 01:09:20|20094.9|20004.9|20089.3|19999.3|20095.4|20005.4|20085.8|19995.8|29
1656551370000|2022-06-30 01:09:30|20090.5|20000.5|20087.6|19997.6|20090.5|20000.5|20086.2|19996.2|21
1656551380000|2022-06-30 01:09:40|20088.1|19998.1|20089.1|19999.1|20089.9|19999.9|20087.8|19997.8|25
1656551390000|2022-06-30 01:09:50|20089.2|19999.2|20099.9|20009.9|20099.9|20009.9|20089.2|19999.2|31
1656551400000|2022-06-30 01:10:00|20095.9|20005.9|20097.4|20007.4|20104.1|20014.1|20095.4|20005.4|32
1656551410000|2022-06-30 01:10:10|20096.7|20006.7|20097.4|20007.4|20099|20009|20094|20004|32
1656551420000|2022-06-30 01:10:20|20097.2|20007.2|20101.2|20011.2|20101.2|20011.2|20095.6|20005.6|26
1656551430000|2022-06-30 01:10:30|20101.3|20011.3|20102.4|20012.4|20105|20015|20097.5|20007.5|32
1656551440000|2022-06-30 01:10:40|20101.8|20011.8|20104.2|20014.2|20107.2|20017.2|20101.6|20011.6|34
1656551450000|2022-06-30 01:10:50|20103.8|20013.8|20106.7|20016.7|20107.2|20017.2|20103.5|20013.5|18
1656551460000|2022-06-30 01:11:00|20106.9|20016.9|20100.5|20010.5|20107.4|20017.4|20095.6|20005.6|31
1656551470000|2022-06-30 01:11:10|20100.3|20010.3|20100.1|20010.1|20100.3|20010.3|20093.8|20003.8|31
1656551480000|2022-06-30 01:11:20|20098.3|20008.3|20094.2|20004.2|20099.3|20009.3|20093.7|20003.7|26
1656551490000|2022-06-30 01:11:30|20094.1|20004.1|20099.4|20009.4|20100.5|20010.5|20093.7|20003.7|30
1656551500000|2022-06-30 01:11:40|20098.5|20008.5|20097.7|20007.7|20101.4|20011.4|20096.9|20006.9|22
1656551510000|2022-06-30 01:11:50|20097.8|20007.8|20094.2|20004.2|20098.7|20008.7|20093.1|20003.1|20
1656551520000|2022-06-30 01:12:00|20094.3|20004.3|20094.1|20004.1|20094.5|20004.5|20093.4|20003.4|20
1656551530000|2022-06-30 01:12:10|20094|20004|20108.8|20018.8|20108.8|20018.8|20093.8|20003.8|26
1656551540000|2022-06-30 01:12:20|20109|20019|20098.6|20008.6|20109|20019|20097.8|20007.8|26
1656551550000|2022-06-30 01:12:30|20101.8|20011.8|20098.8|20008.8|20104.1|20014.1|20096.2|20006.2|30
1656551560000|2022-06-30 01:12:40|20098.9|20008.9|20089.2|19999.2|20101.2|20011.2|20085.4|19995.4|32
1656551570000|2022-06-30 01:12:50|20085.6|19995.6|20078.8|19988.8|20090.1|20000.1|20078|19988|25
1656551580000|2022-06-30 01:13:00|20078.5|19988.5|20085.2|19995.2|20086.5|19996.5|20078.5|19988.5|29
1656551590000|2022-06-30 01:13:10|20084.9|19994.9|20082.9|19992.9|20086.6|19996.6|20080.1|19990.1|29
1656551600000|2022-06-30 01:13:20|20082.8|19992.8|20083|19993|20084.7|19994.7|20078|19988|25
1656551610000|2022-06-30 01:13:30|20086.2|19996.2|20097.7|20007.7|20098|20008|20085.8|19995.8|30
1656551620000|2022-06-30 01:13:40|20098|20008|20099.7|20009.7|20103.1|20013.1|20097.3|20007.3|30
1656551630000|2022-06-30 01:13:50|20098.7|20008.7|20103.9|20013.9|20104.3|20014.3|20098.6|20008.6|25
1656551640000|2022-06-30 01:14:00|20103.8|20013.8|20097.2|20007.2|20106.2|20016.2|20096.6|20006.6|18
1656551650000|2022-06-30 01:14:10|20097.1|20007.1|20103.3|20013.3|20109|20019|20096.9|20006.9|36
1656551660000|2022-06-30 01:14:20|20103.4|20013.4|20103.8|20013.8|20107.6|20017.6|20103.1|20013.1|27
1656551670000|2022-06-30 01:14:30|20103.7|20013.7|20103.8|20013.8|20107.5|20017.5|20103.7|20013.7|20
1656551680000|2022-06-30 01:14:40|20104|20014|20102.3|20012.3|20104.8|20014.8|20101.1|20011.1|27
1656551690000|2022-06-30 01:14:50|20102.5|20012.5|20104.9|20014.9|20105|20015|20099.5|20009.5|22
1656551700000|2022-06-30 01:15:00|20103.4|20013.4|20094.7|20004.7|20105.7|20015.7|20094.7|20004.7|31
1656551710000|2022-06-30 01:15:10|20095.6|20005.6|20097.4|20007.4|20097.8|20007.8|20095.3|20005.3|26
1656551720000|2022-06-30 01:15:20|20098.2|20008.2|20100.2|20010.2|20101.7|20011.7|20098|20008|21
1656551730000|2022-06-30 01:15:30|20101.1|20011.1|20102.5|20012.5|20106.6|20016.6|20101|20011|30
1656551740000|2022-06-30 01:15:40|20102.2|20012.2|20097.8|20007.8|20102.2|20012.2|20096.4|20006.4|18
1656551750000|2022-06-30 01:15:50|20098.1|20008.1|20098.4|20008.4|20101.4|20011.4|20096.5|20006.5|23
1656551760000|2022-06-30 01:16:00|20099.9|20009.9|20099.7|20009.7|20101|20011|20098.2|20008.2|21
1656551770000|2022-06-30 01:16:10|20100.2|20010.2|20100.5|20010.5|20101.6|20011.6|20099.4|20009.4|18
1656551780000|2022-06-30 01:16:20|20100.6|20010.6|20104.4|20014.4|20105.3|20015.3|20099.3|20009.3|19
1656551790000|2022-06-30 01:16:30|20104.6|20014.6|20103|20013|20109.9|20019.9|20102|20012|22
1656551800000|2022-06-30 01:16:40|20103.8|20013.8|20100.8|20010.8|20104.5|20014.5|20100.1|20010.1|30
1656551810000|2022-06-30 01:16:50|20100.6|20010.6|20098.5|20008.5|20102.4|20012.4|20097.6|20007.6|30
1656551820000|2022-06-30 01:17:00|20097.8|20007.8|20094.8|20004.8|20097.8|20007.8|20094.4|20004.4|14
1656551830000|2022-06-30 01:17:10|20095.6|20005.6|20101.6|20011.6|20104.3|20014.3|20095|20005|25
1656551840000|2022-06-30 01:17:20|20101.7|20011.7|20087.3|19997.3|20106.4|20016.4|20087.3|19997.3|28
1656551850000|2022-06-30 01:17:30|20087.2|19997.2|20080.9|19990.9|20087.2|19997.2|20073.4|19983.4|35
1656551860000|2022-06-30 01:17:40|20078.9|19988.9|20077.4|19987.4|20083.8|19993.8|20076.3|19986.3|25
1656551870000|2022-06-30 01:17:50|20077.7|19987.7|20073.8|19983.8|20078.1|19988.1|20066.4|19976.4|29
1656551880000|2022-06-30 01:18:00|20074.6|19984.6|20064.5|19974.5|20076.7|19986.7|20064.2|19974.2|32
1656551890000|2022-06-30 01:18:10|20064.3|19974.3|20062.1|19972.1|20065.2|19975.2|20058.8|19968.8|25
1656551900000|2022-06-30 01:18:20|20064.8|19974.8|20054.6|19964.6|20064.9|19974.9|20053.5|19963.5|38
1656551910000|2022-06-30 01:18:30|20054.4|19964.4|20051.1|19961.1|20055.9|19965.9|20049.8|19959.8|32
1656551920000|2022-06-30 01:18:40|20050.4|19960.4|20050|19960|20054.1|19964.1|20048.4|19958.4|33
1656551930000|2022-06-30 01:18:50|20049.8|19959.8|20039.3|19949.3|20050.4|19960.4|20037.1|19947.1|34
1656551940000|2022-06-30 01:19:00|20037.5|19947.5|20022.9|19932.9|20039.3|19949.3|20021.9|19931.9|34
1656551950000|2022-06-30 01:19:10|20021.9|19931.9|20027.5|19937.5|20034.2|19944.2|20019.9|19929.9|37
1656551960000|2022-06-30 01:19:20|20028.9|19938.9|20019.1|19929.1|20031.2|19941.2|20018.8|19928.8|25
1656551970000|2022-06-30 01:19:30|20019.2|19929.2|20019.6|19929.6|20023.8|19933.8|20017.1|19927.1|34
1656551980000|2022-06-30 01:19:40|20021.1|19931.1|20033.4|19943.4|20034.8|19944.8|20019.6|19929.6|35
1656551990000|2022-06-30 01:19:50|20033.7|19943.7|20028.8|19938.8|20036.5|19946.5|20028.2|19938.2|32
1656552000000|2022-06-30 01:20:00|20028.9|19938.9|20026.9|19936.9|20038|19948|20024.5|19934.5|37
1656552010000|2022-06-30 01:20:10|20026|19936|20029.2|19939.2|20032|19942|20026|19936|32
1656552020000|2022-06-30 01:20:20|20028.7|19938.7|20025.1|19935.1|20029.3|19939.3|20018.8|19928.8|34
1656552030000|2022-06-30 01:20:30|20025|19935|20022.5|19932.5|20025.9|19935.9|20022.4|19932.4|29
1656552040000|2022-06-30 01:20:40|20024.3|19934.3|20021.3|19931.3|20024.6|19934.6|20019.8|19929.8|34
1656552050000|2022-06-30 01:20:50|20021|19931|20008.9|19918.9|20024.2|19934.2|20008.9|19918.9|37
1656552060000|2022-06-30 01:21:00|20008.3|19918.3|20005.7|19915.7|20009.6|19919.6|20003.7|19913.7|35
1656552070000|2022-06-30 01:21:10|20006.5|19916.5|20001.6|19911.6|20006.9|19916.9|19997.1|19907.1|29
1656552080000|2022-06-30 01:21:20|20002.2|19912.2|19999.2|19909.2|20005.3|19915.3|19999.2|19909.2|33
1656552090000|2022-06-30 01:21:30|19999.1|19909.1|20002.8|19912.8|20004.8|19914.8|19998.9|19908.9|34
1656552100000|2022-06-30 01:21:40|20007|19917|19985.5|19895.5|20007|19917|19983.6|19893.6|37
1656552110000|2022-06-30 01:21:50|19986|19896|20000.7|19910.7|20012.4|19922.4|19986|19896|39
1656552120000|2022-06-30 01:22:00|20001|19911|19984.1|19894.1|20006|19916|19983.6|19893.6|40
1656552130000|2022-06-30 01:22:10|19982.3|19892.3|19990.8|19900.8|19994.5|19904.5|19980.4|19890.4|33
1656552140000|2022-06-30 01:22:20|19990.7|19900.7|19994.5|19904.5|20004.6|19914.6|19987.1|19897.1|37
1656552150000|2022-06-30 01:22:30|19994.7|19904.7|20016.8|19926.8|20019.4|19929.4|19994.7|19904.7|38
1656552160000|2022-06-30 01:22:40|20016.6|19926.6|20013.7|19923.7|20024.5|19934.5|20011.3|19921.3|34
1656552170000|2022-06-30 01:22:50|20012.5|19922.5|20004|19914|20020|19930|20004|19914|39
1656552180000|2022-06-30 01:23:00|20004.4|19914.4|20009|19919|20012.3|19922.3|19999.8|19909.8|36
1656552190000|2022-06-30 01:23:10|20008|19918|20006.5|19916.5|20009.2|19919.2|19999.4|19909.4|34
1656552200000|2022-06-30 01:23:20|20006.8|19916.8|19995.5|19905.5|20007.2|19917.2|19994.5|19904.5|28
1656552210000|2022-06-30 01:23:30|19994.8|19904.8|20005.4|19915.4|20012.6|19922.6|19994.8|19904.8|38
1656552220000|2022-06-30 01:23:40|20005.9|19915.9|19995.9|19905.9|20005.9|19915.9|19993|19903|32
1656552230000|2022-06-30 01:23:50|19997.6|19907.6|20021.9|19931.9|20022|19932|19996|19906|39
1656552240000|2022-06-30 01:24:00|20021.6|19931.6|20019.4|19929.4|20023.2|19933.2|20004.7|19914.7|35
1656552250000|2022-06-30 01:24:10|20020.6|19930.6|20028.1|19938.1|20031.9|19941.9|20014|19924|37
1656552260000|2022-06-30 01:24:20|20032.2|19942.2|20024.8|19934.8|20032.2|19942.2|20019|19929|36
1656552270000|2022-06-30 01:24:30|20024.3|19934.3|20022|19932|20029.3|19939.3|20018.3|19928.3|35
1656552280000|2022-06-30 01:24:40|20022.1|19932.1|20007.5|19917.5|20025.1|19935.1|20006.2|19916.2|34
1656552290000|2022-06-30 01:24:50|20008.8|19918.8|20008.7|19918.7|20011.8|19921.8|20006.1|19916.1|30
1656552300000|2022-06-30 01:25:00|20009.6|19919.6|20011.4|19921.4|20016.7|19926.7|20007.5|19917.5|32
1656552310000|2022-06-30 01:25:10|20011.2|19921.2|20016.6|19926.6|20017.8|19927.8|20010.1|19920.1|29
1656552320000|2022-06-30 01:25:20|20015.6|19925.6|20016.9|19926.9|20019.5|19929.5|20014.3|19924.3|28
1656552330000|2022-06-30 01:25:30|20014.9|19924.9|20015.3|19925.3|20019.5|19929.5|20014.9|19924.9|29
1656552340000|2022-06-30 01:25:40|20013.7|19923.7|20025.5|19935.5|20027.2|19937.2|20013.4|19923.4|34
1656552350000|2022-06-30 01:25:50|20025.8|19935.8|20026.1|19936.1|20028.3|19938.3|20019.1|19929.1|33
1656552360000|2022-06-30 01:26:00|20025.6|19935.6|20020.6|19930.6|20028.5|19938.5|20019.3|19929.3|28
1656552370000|2022-06-30 01:26:10|20021.5|19931.5|20022.9|19932.9|20028.5|19938.5|20019.4|19929.4|30
1656552380000|2022-06-30 01:26:20|20021.7|19931.7|20031.1|19941.1|20032.8|19942.8|20019.5|19929.5|32
1656552390000|2022-06-30 01:26:30|20029.8|19939.8|20013.8|19923.8|20030.8|19940.8|20010.8|19920.8|34
1656552400000|2022-06-30 01:26:40|20012|19922|20011.6|19921.6|20016.6|19926.6|20008.3|19918.3|34
1656552410000|2022-06-30 01:26:50|20012.3|19922.3|20013.7|19923.7|20020.8|19930.8|20009.1|19919.1|35
1656552420000|2022-06-30 01:27:00|20013.9|19923.9|20013.3|19923.3|20018.4|19928.4|20010.3|19920.3|29
1656552430000|2022-06-30 01:27:10|20013.7|19923.7|20026.7|19936.7|20029.5|19939.5|20013|19923|36
1656552440000|2022-06-30 01:27:20|20027.1|19937.1|20033.8|19943.8|20038.6|19948.6|20022.4|19932.4|36
1656552450000|2022-06-30 01:27:30|20031.6|19941.6|20031.4|19941.4|20035.7|19945.7|20026.6|19936.6|38
1656552460000|2022-06-30 01:27:40|20037.5|19947.5|20034.1|19944.1|20038.6|19948.6|20023.3|19933.3|34
1656552470000|2022-06-30 01:27:50|20033.7|19943.7|20030.7|19940.7|20039.1|19949.1|20030.4|19940.4|30
1656552480000|2022-06-30 01:28:00|20031.5|19941.5|20035|19945|20035|19945|20025.2|19935.2|37
1656552490000|2022-06-30 01:28:10|20035.8|19945.8|20037.6|19947.6|20039.9|19949.9|20035.1|19945.1|34
1656552500000|2022-06-30 01:28:20|20038.3|19948.3|20040.7|19950.7|20045.2|19955.2|20036.7|19946.7|31
1656552510000|2022-06-30 01:28:30|20040.2|19950.2|20036.3|19946.3|20042.8|19952.8|20035.1|19945.1|32
1656552520000|2022-06-30 01:28:40|20035.5|19945.5|20035.4|19945.4|20040.2|19950.2|20033.3|19943.3|38
1656552530000|2022-06-30 01:28:50|20034.5|19944.5|20037.3|19947.3|20042.1|19952.1|20033.1|19943.1|35
1656552540000|2022-06-30 01:29:00|20037.6|19947.6|20042.3|19952.3|20042.3|19952.3|20033.9|19943.9|28
1656552550000|2022-06-30 01:29:10|20044.3|19954.3|20041.1|19951.1|20048.5|19958.5|20037.9|19947.9|37
1656552560000|2022-06-30 01:29:20|20040.9|19950.9|20045.6|19955.6|20048.8|19958.8|20038.2|19948.2|28
1656552570000|2022-06-30 01:29:30|20045.5|19955.5|20060.9|19970.9|20063.4|19973.4|20044.6|19954.6|38
1656552580000|2022-06-30 01:29:40|20059.1|19969.1|20062.5|19972.5|20064.9|19974.9|20051.2|19961.2|29
1656552590000|2022-06-30 01:29:50|20059.3|19969.3|20054|19964|20060.8|19970.8|20046.7|19956.7|36
1656552600000|2022-06-30 01:30:00|20053.6|19963.6|20051.4|19961.4|20058.8|19968.8|20049.6|19959.6|37
1656552610000|2022-06-30 01:30:10|20052.8|19962.8|20040.6|19950.6|20052.9|19962.9|20038.2|19948.2|29
1656552620000|2022-06-30 01:30:20|20040.7|19950.7|20040.8|19950.8|20042.3|19952.3|20039.1|19949.1|21
1656552630000|2022-06-30 01:30:30|20040.3|19950.3|20038.1|19948.1|20054.8|19964.8|20036.4|19946.4|29
1656552640000|2022-06-30 01:30:40|20040.5|19950.5|20046.7|19956.7|20047.1|19957.1|20040.2|19950.2|31
1656552650000|2022-06-30 01:30:50|20041.5|19951.5|20038.6|19948.6|20041.8|19951.8|20038|19948|18
1656552660000|2022-06-30 01:31:00|20039|19949|20038|19948|20044.8|19954.8|20037.7|19947.7|25
1656552670000|2022-06-30 01:31:10|20037.7|19947.7|20023.5|19933.5|20041.7|19951.7|20021.2|19931.2|34
1656552680000|2022-06-30 01:31:20|20023.4|19933.4|20029.3|19939.3|20033.7|19943.7|20020.6|19930.6|34
1656552690000|2022-06-30 01:31:30|20027.9|19937.9|20018.4|19928.4|20029.3|19939.3|20011.9|19921.9|37
1656552700000|2022-06-30 01:31:40|20018.3|19928.3|20022.8|19932.8|20023|19933|20014.9|19924.9|30
1656552710000|2022-06-30 01:31:50|20022.1|19932.1|20019.1|19929.1|20027.6|19937.6|20015.3|19925.3|30
1656552720000|2022-06-30 01:32:00|20018.2|19928.2|20017.1|19927.1|20020.3|19930.3|20014.8|19924.8|29
1656552730000|2022-06-30 01:32:10|20016.5|19926.5|20013.2|19923.2|20016.9|19926.9|20010.3|19920.3|22
1656552740000|2022-06-30 01:32:20|20014.8|19924.8|20010.9|19920.9|20014.8|19924.8|20009.2|19919.2|28
1656552750000|2022-06-30 01:32:30|20010.4|19920.4|20006.3|19916.3|20010.4|19920.4|20005.1|19915.1|24
1656552760000|2022-06-30 01:32:40|20006.9|19916.9|20008.3|19918.3|20011.7|19921.7|20006.1|19916.1|33
1656552770000|2022-06-30 01:32:50|20008.8|19918.8|20005|19915|20018.5|19928.5|20005|19915|26
1656552780000|2022-06-30 01:33:00|20005.7|19915.7|20010.1|19920.1|20010.1|19920.1|20005.4|19915.4|30
1656552790000|2022-06-30 01:33:10|20013.7|19923.7|20015.6|19925.6|20018.9|19928.9|20012.9|19922.9|26
1656552800000|2022-06-30 01:33:20|20016.6|19926.6|20012.5|19922.5|20017|19927|20012|19922|28
1656552810000|2022-06-30 01:33:30|20012.6|19922.6|20013.1|19923.1|20014.8|19924.8|20012|19922|20
1656552820000|2022-06-30 01:33:40|20011.5|19921.5|20015.6|19925.6|20017.4|19927.4|20010.7|19920.7|21
1656552830000|2022-06-30 01:33:50|20012.6|19922.6|20007.9|19917.9|20013.5|19923.5|20006.3|19916.3|20
1656552840000|2022-06-30 01:34:00|20007.8|19917.8|19994.6|19904.6|20007.8|19917.8|19993.7|19903.7|32
1656552850000|2022-06-30 01:34:10|19992|19902|19994.9|19904.9|19995.1|19905.1|19992|19902|27
1656552860000|2022-06-30 01:34:20|19994.8|19904.8|19997.1|19907.1|19997.8|19907.8|19993.9|19903.9|29
1656552870000|2022-06-30 01:34:30|19996.3|19906.3|19998|19908|19998|19908|19995.7|19905.7|25
1656552880000|2022-06-30 01:34:40|19997.9|19907.9|20009.9|19919.9|20009.9|19919.9|19995.8|19905.8|25
1656552890000|2022-06-30 01:34:50|20008.4|19918.4|20012.5|19922.5|20015|19925|20008.4|19918.4|33
1656552900000|2022-06-30 01:35:00|20012.9|19922.9|20016.1|19926.1|20016.5|19926.5|20012.9|19922.9|33
1656552910000|2022-06-30 01:35:10|20016|19926|20015.6|19925.6|20019.3|19929.3|20012.7|19922.7|35
1656552920000|2022-06-30 01:35:20|20016|19926|20016.6|19926.6|20033.9|19943.9|20015.4|19925.4|24
1656552930000|2022-06-30 01:35:30|20016.1|19926.1|20016.1|19926.1|20016.9|19926.9|20013.3|19923.3|20
1656552940000|2022-06-30 01:35:40|20017.9|19927.9|20022.6|19932.6|20025.5|19935.5|20017|19927|30
1656552950000|2022-06-30 01:35:50|20023.9|19933.9|20023.5|19933.5|20024|19934|20021.6|19931.6|32
1656552960000|2022-06-30 01:36:00|20023|19933|20025.9|19935.9|20026.6|19936.6|20019.8|19929.8|31
1656552970000|2022-06-30 01:36:10|20025.1|19935.1|20027.1|19937.1|20028.2|19938.2|20025.1|19935.1|26
1656552980000|2022-06-30 01:36:20|20027.2|19937.2|20031.3|19941.3|20031.3|19941.3|20025.3|19935.3|29
1656552990000|2022-06-30 01:36:30|20032.8|19942.8|20041.8|19951.8|20045.9|19955.9|20032.8|19942.8|35
1656553000000|2022-06-30 01:36:40|20041.6|19951.6|20045.8|19955.8|20046.9|19956.9|20041.3|19951.3|33
1656553010000|2022-06-30 01:36:50|20045.1|19955.1|20047.6|19957.6|20048.1|19958.1|20044.1|19954.1|30
1656553020000|2022-06-30 01:37:00|20047.8|19957.8|20060.3|19970.3|20060.4|19970.4|20047.7|19957.7|37
1656553030000|2022-06-30 01:37:10|20060.5|19970.5|20064.9|19974.9|20068.9|19978.9|20058.8|19968.8|32
1656553040000|2022-06-30 01:37:20|20066.1|19976.1|20061.1|19971.1|20066.1|19976.1|20055.1|19965.1|37
1656553050000|2022-06-30 01:37:30|20061|19971|20059.8|19969.8|20062.1|19972.1|20057.8|19967.8|27
1656553060000|2022-06-30 01:37:40|20059.5|19969.5|20053.2|19963.2|20067.1|19977.1|20052.3|19962.3|35
1656553070000|2022-06-30 01:37:50|20056.8|19966.8|20053.4|19963.4|20056.8|19966.8|20052.3|19962.3|25
1656553080000|2022-06-30 01:38:00|20054.4|19964.4|20055|19965|20058|19968|20050.3|19960.3|33
1656553090000|2022-06-30 01:38:10|20055.8|19965.8|20054.3|19964.3|20060.1|19970.1|20053.6|19963.6|28
1656553100000|2022-06-30 01:38:20|20056.3|19966.3|20055.9|19965.9|20058.1|19968.1|20052.4|19962.4|30
1656553110000|2022-06-30 01:38:30|20055.8|19965.8|20061.6|19971.6|20063.7|19973.7|20053.5|19963.5|36
1656553120000|2022-06-30 01:38:40|20061.3|19971.3|20067.2|19977.2|20070.5|19980.5|20060|19970|36
1656553130000|2022-06-30 01:38:50|20067.4|19977.4|20063.3|19973.3|20069|19979|20063.2|19973.2|30
1656553140000|2022-06-30 01:39:00|20063.8|19973.8|20069.1|19979.1|20071.5|19981.5|20062.9|19972.9|26
1656553150000|2022-06-30 01:39:10|20069.5|19979.5|20070.1|19980.1|20072.9|19982.9|20066.3|19976.3|22
1656553160000|2022-06-30 01:39:20|20070.9|19980.9|20070.2|19980.2|20071.2|19981.2|20068.7|19978.7|26
1656553170000|2022-06-30 01:39:30|20070.1|19980.1|20079.5|19989.5|20085.9|19995.9|20070|19980|26
1656553180000|2022-06-30 01:39:40|20079.8|19989.8|20071.5|19981.5|20079.8|19989.8|20070.6|19980.6|29
1656553190000|2022-06-30 01:39:50|20072.5|19982.5|20080.5|19990.5|20083|19993|20071.7|19981.7|32
1656553200000|2022-06-30 01:40:00|20080.2|19990.2|20073.6|19983.6|20083.1|19993.1|20072.3|19982.3|32
1656553210000|2022-06-30 01:40:10|20074.9|19984.9|20072.8|19982.8|20076.1|19986.1|20072.7|19982.7|21
1656553220000|2022-06-30 01:40:20|20072.7|19982.7|20072.6|19982.6|20077.6|19987.6|20072.6|19982.6|26
1656553230000|2022-06-30 01:40:30|20073.3|19983.3|20064.8|19974.8|20073.3|19983.3|20062.7|19972.7|37
1656553240000|2022-06-30 01:40:40|20064.2|19974.2|20066.9|19976.9|20067.6|19977.6|20064.2|19974.2|24
1656553250000|2022-06-30 01:40:50|20067.8|19977.8|20075.4|19985.4|20078|19988|20067.8|19977.8|26
1656553260000|2022-06-30 01:41:00|20075.3|19985.3|20075.4|19985.4|20076.3|19986.3|20072.4|19982.4|31
1656553270000|2022-06-30 01:41:10|20076|19986|20073.6|19983.6|20080|19990|20073.6|19983.6|25
1656553280000|2022-06-30 01:41:20|20073.8|19983.8|20077.8|19987.8|20077.9|19987.9|20073.8|19983.8|29
1656553290000|2022-06-30 01:41:30|20077.2|19987.2|20076.5|19986.5|20078.5|19988.5|20074.3|19984.3|32
1656553300000|2022-06-30 01:41:40|20076.8|19986.8|20080.5|19990.5|20080.5|19990.5|20075.7|19985.7|34
1656553310000|2022-06-30 01:41:50|20080.4|19990.4|20079|19989|20083.2|19993.2|20077.7|19987.7|30
1656553320000|2022-06-30 01:42:00|20079.1|19989.1|20080.8|19990.8|20081.8|19991.8|20072.3|19982.3|29
1656553330000|2022-06-30 01:42:10|20080.6|19990.6|20084.8|19994.8|20089|19999|20078.6|19988.6|34
1656553340000|2022-06-30 01:42:20|20084.1|19994.1|20071.7|19981.7|20084.1|19994.1|20071.5|19981.5|37
1656553350000|2022-06-30 01:42:30|20071.1|19981.1|20073.4|19983.4|20077.9|19987.9|20070.5|19980.5|27
1656553360000|2022-06-30 01:42:40|20074.7|19984.7|20074.5|19984.5|20076|19986|20071.2|19981.2|26
1656553370000|2022-06-30 01:42:50|20074.8|19984.8|20077.9|19987.9|20077.9|19987.9|20073.8|19983.8|33
1656553380000|2022-06-30 01:43:00|20077.7|19987.7|20076.6|19986.6|20079.4|19989.4|20075.2|19985.2|26
1656553390000|2022-06-30 01:43:10|20076.9|19986.9|20072.9|19982.9|20077.2|19987.2|20072.3|19982.3|28
1656553400000|2022-06-30 01:43:20|20072.6|19982.6|20064|19974|20077|19987|20063.7|19973.7|29
1656553410000|2022-06-30 01:43:30|20063.8|19973.8|20061.1|19971.1|20065.8|19975.8|20058.8|19968.8|31
1656553420000|2022-06-30 01:43:40|20061.3|19971.3|20064.4|19974.4|20064.4|19974.4|20061.1|19971.1|22
1656553430000|2022-06-30 01:43:50|20063.4|19973.4|20063.1|19973.1|20066.6|19976.6|20062.3|19972.3|32
1656553440000|2022-06-30 01:44:00|20063|19973|20074.3|19984.3|20076.3|19986.3|20062.8|19972.8|29
1656553450000|2022-06-30 01:44:10|20075|19985|20078.1|19988.1|20078.4|19988.4|20073.1|19983.1|34
1656553460000|2022-06-30 01:44:20|20081.1|19991.1|20078.1|19988.1|20082.8|19992.8|20076.4|19986.4|34
1656553470000|2022-06-30 01:44:30|20078.7|19988.7|20077.3|19987.3|20079|19989|20076.1|19986.1|32
1656553480000|2022-06-30 01:44:40|20077|19987|20081|19991|20083.6|19993.6|20076.9|19986.9|33
1656553490000|2022-06-30 01:44:50|20075.8|19985.8|20078.6|19988.6|20079.3|19989.3|20071.9|19981.9|29
1656553500000|2022-06-30 01:45:00|20076.5|19986.5|20090.6|20000.6|20090.6|20000.6|20075.6|19985.6|35
1656553510000|2022-06-30 01:45:10|20090.8|20000.8|20086.6|19996.6|20090.8|20000.8|20083.7|19993.7|33
1656553520000|2022-06-30 01:45:20|20084.4|19994.4|20083.8|19993.8|20090.1|20000.1|20081.3|19991.3|33
1656553530000|2022-06-30 01:45:30|20083.6|19993.6|20076.8|19986.8|20083.6|19993.6|20075.1|19985.1|32
1656553540000|2022-06-30 01:45:40|20077.3|19987.3|20076.1|19986.1|20081.8|19991.8|20070.4|19980.4|32
1656553550000|2022-06-30 01:45:50|20077.4|19987.4|20079.4|19989.4|20082.2|19992.2|20075.2|19985.2|36
1656553560000|2022-06-30 01:46:00|20080.2|19990.2|20080|19990|20083.2|19993.2|20078.2|19988.2|28
1656553570000|2022-06-30 01:46:10|20080.2|19990.2|20079.1|19989.1|20082.5|19992.5|20078.5|19988.5|31
1656553580000|2022-06-30 01:46:20|20078.6|19988.6|20084.5|19994.5|20084.7|19994.7|20076.2|19986.2|27
1656553590000|2022-06-30 01:46:30|20084.1|19994.1|20087.4|19997.4|20090.4|20000.4|20083.4|19993.4|33
1656553600000|2022-06-30 01:46:40|20087.5|19997.5|20083|19993|20089.7|19999.7|20082.8|19992.8|23
1656553610000|2022-06-30 01:46:50|20083.4|19993.4|20081.7|19991.7|20084.2|19994.2|20079.4|19989.4|17
1656553620000|2022-06-30 01:47:00|20081.6|19991.6|20082.5|19992.5|20084.3|19994.3|20079.6|19989.6|25
1656553630000|2022-06-30 01:47:10|20082.9|19992.9|20087.2|19997.2|20087.7|19997.7|20080.6|19990.6|29
1656553640000|2022-06-30 01:47:20|20088|19998|20093.3|20003.3|20094.5|20004.5|20086|19996|32
1656553650000|2022-06-30 01:47:30|20092.7|20002.7|20096.2|20006.2|20096.2|20006.2|20090.2|20000.2|25
1656553660000|2022-06-30 01:47:40|20095.9|20005.9|20094.5|20004.5|20098.7|20008.7|20092.9|20002.9|35
1656553670000|2022-06-30 01:47:50|20092.9|20002.9|20092.1|20002.1|20096.9|20006.9|20089|19999|33
1656553680000|2022-06-30 01:48:00|20092|20002|20096.7|20006.7|20097.7|20007.7|20089.6|19999.6|26
1656553690000|2022-06-30 01:48:10|20095|20005|20097.8|20007.8|20102.4|20012.4|20094.1|20004.1|32
1656553700000|2022-06-30 01:48:20|20097.4|20007.4|20095.2|20005.2|20101.1|20011.1|20092.6|20002.6|32
1656553710000|2022-06-30 01:48:30|20095.5|20005.5|20102.1|20012.1|20104|20014|20095.2|20005.2|30
1656553720000|2022-06-30 01:48:40|20101.4|20011.4|20098.5|20008.5|20103.6|20013.6|20096.8|20006.8|20
1656553730000|2022-06-30 01:48:50|20098.6|20008.6|20090.5|20000.5|20099.5|20009.5|20086.6|19996.6|33
1656553740000|2022-06-30 01:49:00|20090.6|20000.6|20092|20002|20096.5|20006.5|20085.2|19995.2|34
1656553750000|2022-06-30 01:49:10|20091.5|20001.5|20086.6|19996.6|20100.2|20010.2|20081.4|19991.4|39
1656553760000|2022-06-30 01:49:20|20086.2|19996.2|20087.1|19997.1|20090.3|20000.3|20085.1|19995.1|29
1656553770000|2022-06-30 01:49:30|20087|19997|20086.5|19996.5|20092.8|20002.8|20086|19996|29
1656553780000|2022-06-30 01:49:40|20086.3|19996.3|20087.7|19997.7|20088.7|19998.7|20086.3|19996.3|29
1656553790000|2022-06-30 01:49:50|20088.6|19998.6|20088.6|19998.6|20090.5|20000.5|20085.5|19995.5|23
1656553800000|2022-06-30 01:50:00|20087.8|19997.8|20095.6|20005.6|20095.6|20005.6|20087.1|19997.1|32
1656553810000|2022-06-30 01:50:10|20094.2|20004.2|20101.8|20011.8|20102.9|20012.9|20091.3|20001.3|30
1656553820000|2022-06-30 01:50:20|20100.3|20010.3|20099.6|20009.6|20105.3|20015.3|20096.5|20006.5|36
1656553830000|2022-06-30 01:50:30|20099.4|20009.4|20096.5|20006.5|20106|20016|20094.9|20004.9|27
1656553840000|2022-06-30 01:50:40|20097.2|20007.2|20090.1|20000.1|20101.6|20011.6|20083|19993|20
1656553850000|2022-06-30 01:50:50|20089.6|19999.6|20089.2|19999.2|20097.3|20007.3|20089|19999|24
1656553860000|2022-06-30 01:51:00|20089.8|19999.8|20090.5|20000.5|20094.9|20004.9|20083.9|19993.9|29
1656553870000|2022-06-30 01:51:10|20090.4|20000.4|20090.8|20000.8|20093.6|20003.6|20090.2|20000.2|21
1656553880000|2022-06-30 01:51:20|20090.6|20000.6|20095.6|20005.6|20100|20010|20090.2|20000.2|27
1656553890000|2022-06-30 01:51:30|20095.4|20005.4|20095.3|20005.3|20099.1|20009.1|20094.8|20004.8|16
1656553900000|2022-06-30 01:51:40|20095.2|20005.2|20095.5|20005.5|20099.5|20009.5|20095.2|20005.2|16
1656553910000|2022-06-30 01:51:50|20095.4|20005.4|20092.3|20002.3|20096.5|20006.5|20090.9|20000.9|24
1656553920000|2022-06-30 01:52:00|20093|20003|20092.7|20002.7|20095.7|20005.7|20090.4|20000.4|14
1656553930000|2022-06-30 01:52:10|20093.5|20003.5|20092|20002|20099.3|20009.3|20084.2|19994.2|25
1656553940000|2022-06-30 01:52:20|20091.9|20001.9|20089.6|19999.6|20095.2|20005.2|20088.4|19998.4|22
1656553950000|2022-06-30 01:52:30|20091|20001|20088.7|19998.7|20091|20001|20088.3|19998.3|20
1656553960000|2022-06-30 01:52:40|20089.8|19999.8|20089.5|19999.5|20090.3|20000.3|20088.2|19998.2|24
1656553970000|2022-06-30 01:52:50|20089.4|19999.4|20090.5|20000.5|20091.7|20001.7|20088.6|19998.6|16
1656553980000|2022-06-30 01:53:00|20090.6|20000.6|20088.9|19998.9|20091.1|20001.1|20085.8|19995.8|23
1656553990000|2022-06-30 01:53:10|20088.5|19998.5|20086.7|19996.7|20090.4|20000.4|20085.9|19995.9|26
1656554000000|2022-06-30 01:53:20|20086.5|19996.5|20079|19989|20088.5|19998.5|20079|19989|33
1656554010000|2022-06-30 01:53:30|20078.3|19988.3|20078.7|19988.7|20081.6|19991.6|20077.9|19987.9|29
1656554020000|2022-06-30 01:53:40|20079|19989|20082.7|19992.7|20082.7|19992.7|20078.1|19988.1|35
1656554030000|2022-06-30 01:53:50|20082.8|19992.8|20081.9|19991.9|20085.9|19995.9|20079.5|19989.5|31
1656554040000|2022-06-30 01:54:00|20082.1|19992.1|20080.9|19990.9|20084.3|19994.3|20079.7|19989.7|33
1656554050000|2022-06-30 01:54:10|20080.7|19990.7|20081.9|19991.9|20083.9|19993.9|20080.2|19990.2|30
1656554060000|2022-06-30 01:54:20|20081.8|19991.8|20082.1|19992.1|20085.2|19995.2|20081.5|19991.5|19
1656554070000|2022-06-30 01:54:30|20082.6|19992.6|20058.1|19968.1|20083.6|19993.6|20056.6|19966.6|34
1656554080000|2022-06-30 01:54:40|20057.7|19967.7|20055.2|19965.2|20058.4|19968.4|20054.7|19964.7|27
1656554090000|2022-06-30 01:54:50|20055.1|19965.1|20050.7|19960.7|20055.2|19965.2|20049.1|19959.1|31
1656554100000|2022-06-30 01:55:00|20050.4|19960.4|20053|19963|20053|19963|20047.1|19957.1|38
1656554110000|2022-06-30 01:55:10|20052.3|19962.3|20054.3|19964.3|20056.9|19966.9|20049.6|19959.6|35
1656554120000|2022-06-30 01:55:20|20053.8|19963.8|20056.4|19966.4|20059.2|19969.2|20053.2|19963.2|35
1656554130000|2022-06-30 01:55:30|20056.9|19966.9|20053.8|19963.8|20059|19969|20053.8|19963.8|31
1656554140000|2022-06-30 01:55:40|20053.3|19963.3|20056.2|19966.2|20057.9|19967.9|20052.5|19962.5|30
1656554150000|2022-06-30 01:55:50|20056.1|19966.1|20054.7|19964.7|20056.3|19966.3|20054.6|19964.6|30
1656554160000|2022-06-30 01:56:00|20054.8|19964.8|20054.9|19964.9|20056.3|19966.3|20051.3|19961.3|28
1656554170000|2022-06-30 01:56:10|20055.1|19965.1|20059.9|19969.9|20060|19970|20052.2|19962.2|33
1656554180000|2022-06-30 01:56:20|20058.5|19968.5|20068.7|19978.7|20068.7|19978.7|20058.5|19968.5|33
1656554190000|2022-06-30 01:56:30|20066.9|19976.9|20068.2|19978.2|20069|19979|20066.3|19976.3|23
1656554200000|2022-06-30 01:56:40|20068.3|19978.3|20060|19970|20071|19981|20057.7|19967.7|32
1656554210000|2022-06-30 01:56:50|20059.5|19969.5|20058.6|19968.6|20061.2|19971.2|20057.6|19967.6|27
1656554220000|2022-06-30 01:57:00|20058.4|19968.4|20059.2|19969.2|20065.7|19975.7|20057.8|19967.8|22
1656554230000|2022-06-30 01:57:10|20057.7|19967.7|20052.2|19962.2|20061.4|19971.4|20052.1|19962.1|16
1656554240000|2022-06-30 01:57:20|20052.1|19962.1|20041.9|19951.9|20052.1|19962.1|20041.8|19951.8|21
1656554250000|2022-06-30 01:57:30|20041.8|19951.8|20042.4|19952.4|20043.4|19953.4|20041.6|19951.6|27
1656554260000|2022-06-30 01:57:40|20042.3|19952.3|20048.3|19958.3|20048.4|19958.4|20042.3|19952.3|17
1656554270000|2022-06-30 01:57:50|20046.4|19956.4|20052.6|19962.6|20052.6|19962.6|20044.5|19954.5|26
1656554280000|2022-06-30 01:58:00|20054.5|19964.5|20055|19965|20057.8|19967.8|20046.6|19956.6|29
1656554290000|2022-06-30 01:58:10|20057.2|19967.2|20046.8|19956.8|20057.2|19967.2|20046.4|19956.4|21
1656554300000|2022-06-30 01:58:20|20046.5|19956.5|20046.4|19956.4|20047.6|19957.6|20045.9|19955.9|15
1656554310000|2022-06-30 01:58:30|20045.8|19955.8|20048.8|19958.8|20049.8|19959.8|20045.5|19955.5|20
1656554320000|2022-06-30 01:58:40|20045.3|19955.3|20045.3|19955.3|20045.6|19955.6|20044.7|19954.7|19
1656554330000|2022-06-30 01:58:50|20044.8|19954.8|20045.9|19955.9|20046.5|19956.5|20044.8|19954.8|12
1656554340000|2022-06-30 01:59:00|20045.5|19955.5|20048.3|19958.3|20053.6|19963.6|20044.9|19954.9|33
1656554350000|2022-06-30 01:59:10|20048.6|19958.6|20046.3|19956.3|20050.3|19960.3|20045|19955|26
1656554360000|2022-06-30 01:59:20|20046.2|19956.2|20045.9|19955.9|20046.2|19956.2|20045.9|19955.9|14
1656554370000|2022-06-30 01:59:30|20045.8|19955.8|20045.7|19955.7|20047.1|19957.1|20045.7|19955.7|17
1656554380000|2022-06-30 01:59:40|20045.6|19955.6|20044.9|19954.9|20045.7|19955.7|20044.1|19954.1|19
1656554390000|2022-06-30 01:59:50|20043.5|19953.5|20044.1|19954.1|20044.8|19954.8|20042.9|19952.9|20
1656554400000|2022-06-30 02:00:00|20044.2|19954.2|20047.6|19957.6|20052.4|19962.4|20044.1|19954.1|26
1656554410000|2022-06-30 02:00:10|20047.9|19957.9|20048|19958|20051|19961|20046.9|19956.9|21
1656554420000|2022-06-30 02:00:20|20048.1|19958.1|20048.8|19958.8|20049.7|19959.7|20047.8|19957.8|27
1656554430000|2022-06-30 02:00:30|20048.9|19958.9|20053|19963|20058.3|19968.3|20048.8|19958.8|28
1656554440000|2022-06-30 02:00:40|20053.1|19963.1|20057.4|19967.4|20060.4|19970.4|20051.3|19961.3|27
1656554450000|2022-06-30 02:00:50|20055.7|19965.7|20053.5|19963.5|20055.7|19965.7|20046.1|19956.1|25
1656554460000|2022-06-30 02:01:00|20053.7|19963.7|20049.1|19959.1|20055.1|19965.1|20044.5|19954.5|24
1656554470000|2022-06-30 02:01:10|20047.2|19957.2|20037.4|19947.4|20047.2|19957.2|20028.9|19938.9|28
1656554480000|2022-06-30 02:01:20|20036.1|19946.1|20038.5|19948.5|20040|19950|20031.6|19941.6|30
1656554490000|2022-06-30 02:01:30|20038.3|19948.3|20047.3|19957.3|20047.3|19957.3|20032|19942|31
1656554500000|2022-06-30 02:01:40|20045.4|19955.4|20038|19948|20045.4|19955.4|20034.7|19944.7|31
1656554510000|2022-06-30 02:01:50|20036|19946|20039.7|19949.7|20043.8|19953.8|20035.3|19945.3|33
1656554520000|2022-06-30 02:02:00|20040|19950|20049.9|19959.9|20050.4|19960.4|20036.4|19946.4|29
1656554530000|2022-06-30 02:02:10|20050.6|19960.6|20052.9|19962.9|20057.1|19967.1|20048.8|19958.8|32
1656554540000|2022-06-30 02:02:20|20052.8|19962.8|20061.4|19971.4|20061.4|19971.4|20051.5|19961.5|29
1656554550000|2022-06-30 02:02:30|20059.1|19969.1|20064.4|19974.4|20065.6|19975.6|20057.7|19967.7|30
1656554560000|2022-06-30 02:02:40|20063.7|19973.7|20063.9|19973.9|20068.8|19978.8|20063|19973|28
1656554570000|2022-06-30 02:02:50|20063.2|19973.2|20068.1|19978.1|20073.8|19983.8|20063.2|19973.2|32
1656554580000|2022-06-30 02:03:00|20068.2|19978.2|20070|19980|20076.8|19986.8|20068.2|19978.2|29
1656554590000|2022-06-30 02:03:10|20067.9|19977.9|20074.1|19984.1|20076.6|19986.6|20067.9|19977.9|24
1656554600000|2022-06-30 02:03:20|20069.7|19979.7|20069|19979|20070.8|19980.8|20064.9|19974.9|20
1656554610000|2022-06-30 02:03:30|20069.5|19979.5|20058.8|19968.8|20072.3|19982.3|20058.1|19968.1|27
1656554620000|2022-06-30 02:03:40|20058.4|19968.4|20061.3|19971.3|20061.8|19971.8|20058.4|19968.4|27
1656554630000|2022-06-30 02:03:50|20060.8|19970.8|20065.2|19975.2|20071.6|19981.6|20059.2|19969.2|31
1656554640000|2022-06-30 02:04:00|20064.7|19974.7|20067.4|19977.4|20069.5|19979.5|20064|19974|29
1656554650000|2022-06-30 02:04:10|20063.9|19973.9|20068.6|19978.6|20069|19979|20063.2|19973.2|23
1656554660000|2022-06-30 02:04:20|20066.8|19976.8|20070|19980|20070.1|19980.1|20061.8|19971.8|26
1656554670000|2022-06-30 02:04:30|20069.1|19979.1|20065.3|19975.3|20072.1|19982.1|20064.6|19974.6|26
1656554680000|2022-06-30 02:04:40|20065|19975|20067.3|19977.3|20067.3|19977.3|20061.8|19971.8|20
1656554690000|2022-06-30 02:04:50|20067|19977|20067.8|19977.8|20072.1|19982.1|20066.7|19976.7|27
1656554700000|2022-06-30 02:05:00|20068.2|19978.2|20078.4|19988.4|20078.4|19988.4|20067.1|19977.1|22
1656554710000|2022-06-30 02:05:10|20073.2|19983.2|20072.5|19982.5|20073.8|19983.8|20071.3|19981.3|23
1656554720000|2022-06-30 02:05:20|20072.4|19982.4|20071.9|19981.9|20073.9|19983.9|20067.3|19977.3|18
1656554730000|2022-06-30 02:05:30|20072|19982|20068.7|19978.7|20072.3|19982.3|20067.5|19977.5|18
1656554740000|2022-06-30 02:05:40|20068.1|19978.1|20067.7|19977.7|20069|19979|20067.1|19977.1|19
1656554750000|2022-06-30 02:05:50|20067.5|19977.5|20068.5|19978.5|20076.2|19986.2|20065.6|19975.6|20
1656554760000|2022-06-30 02:06:00|20068.4|19978.4|20067.7|19977.7|20069.6|19979.6|20065.6|19975.6|24
1656554770000|2022-06-30 02:06:10|20067.8|19977.8|20070.3|19980.3|20070.3|19980.3|20066.4|19976.4|22
1656554780000|2022-06-30 02:06:20|20070.7|19980.7|20070.5|19980.5|20073.7|19983.7|20067.9|19977.9|21
1656554790000|2022-06-30 02:06:30|20071.1|19981.1|20069.2|19979.2|20071.8|19981.8|20066.8|19976.8|22
1656554800000|2022-06-30 02:06:40|20069|19979|20069.2|19979.2|20070.2|19980.2|20067.8|19977.8|14
1656554810000|2022-06-30 02:06:50|20067.1|19977.1|20069.4|19979.4|20072.2|19982.2|20065.9|19975.9|23
1656554820000|2022-06-30 02:07:00|20070.1|19980.1|20071.9|19981.9|20075.5|19985.5|20068.3|19978.3|26
1656554830000|2022-06-30 02:07:10|20070.6|19980.6|20075.5|19985.5|20081.7|19991.7|20069.4|19979.4|25
1656554840000|2022-06-30 02:07:20|20076.1|19986.1|20076|19986|20079.8|19989.8|20075.6|19985.6|27
1656554850000|2022-06-30 02:07:30|20075.9|19985.9|20075.6|19985.6|20076.7|19986.7|20074.7|19984.7|22
1656554860000|2022-06-30 02:07:40|20077.6|19987.6|20073.4|19983.4|20077.6|19987.6|20073.4|19983.4|15
1656554870000|2022-06-30 02:07:50|20074.6|19984.6|20076.2|19986.2|20077.7|19987.7|20074.1|19984.1|23
1656554880000|2022-06-30 02:08:00|20075.9|19985.9|20080.2|19990.2|20081.6|19991.6|20075.7|19985.7|22
1656554890000|2022-06-30 02:08:10|20080|19990|20080.7|19990.7|20080.7|19990.7|20078.5|19988.5|24
1656554900000|2022-06-30 02:08:20|20081.1|19991.1|20078.5|19988.5|20081.1|19991.1|20078.3|19988.3|24
1656554910000|2022-06-30 02:08:30|20078.4|19988.4|20078.8|19988.8|20079.6|19989.6|20075.9|19985.9|24
1656554920000|2022-06-30 02:08:40|20078.9|19988.9|20078.4|19988.4|20079.3|19989.3|20078.1|19988.1|21
1656554930000|2022-06-30 02:08:50|20078.6|19988.6|20079.4|19989.4|20079.6|19989.6|20077.8|19987.8|23
1656554940000|2022-06-30 02:09:00|20079|19989|20081|19991|20084.1|19994.1|20079|19989|21
1656554950000|2022-06-30 02:09:10|20079.2|19989.2|20082.2|19992.2|20083.1|19993.1|20079.2|19989.2|12
1656554960000|2022-06-30 02:09:20|20084.5|19994.5|20083|19993|20084.9|19994.9|20080.9|19990.9|21
1656554970000|2022-06-30 02:09:30|20082.7|19992.7|20085|19995|20086.9|19996.9|20081.9|19991.9|32
1656554980000|2022-06-30 02:09:40|20085.2|19995.2|20085.4|19995.4|20086.1|19996.1|20084.6|19994.6|25
1656554990000|2022-06-30 02:09:50|20085.7|19995.7|20082.4|19992.4|20085.7|19995.7|20081.7|19991.7|28
1656555000000|2022-06-30 02:10:00|20082.6|19992.6|20082.4|19992.4|20084|19994|20079.8|19989.8|29
1656555010000|2022-06-30 02:10:10|20082.2|19992.2|20081|19991|20082.6|19992.6|20078.1|19988.1|25
1656555020000|2022-06-30 02:10:20|20079.5|19989.5|20081.2|19991.2|20082.1|19992.1|20079.5|19989.5|21
1656555030000|2022-06-30 02:10:30|20081.1|19991.1|20082.8|19992.8|20083.3|19993.3|20079.6|19989.6|25
1656555040000|2022-06-30 02:10:40|20082.6|19992.6|20082.6|19992.6|20083.8|19993.8|20082.2|19992.2|19
1656555050000|2022-06-30 02:10:50|20082.7|19992.7|20082.4|19992.4|20084.1|19994.1|20081.9|19991.9|20
1656555060000|2022-06-30 02:11:00|20082.5|19992.5|20084.7|19994.7|20085.9|19995.9|20082.4|19992.4|23
1656555070000|2022-06-30 02:11:10|20085.2|19995.2|20085.8|19995.8|20086.2|19996.2|20083.8|19993.8|23
1656555080000|2022-06-30 02:11:20|20085.7|19995.7|20088.4|19998.4|20092.4|20002.4|20084.6|19994.6|24
1656555090000|2022-06-30 02:11:30|20088.2|19998.2|20089.3|19999.3|20090.2|20000.2|20087.7|19997.7|26
1656555100000|2022-06-30 02:11:40|20089.5|19999.5|20091.4|20001.4|20098.5|20008.5|20089.5|19999.5|33
1656555110000|2022-06-30 02:11:50|20091.2|20001.2|20089|19999|20093.4|20003.4|20088.4|19998.4|25
1656555120000|2022-06-30 02:12:00|20088.1|19998.1|20089.6|19999.6|20091.8|20001.8|20088.1|19998.1|25
1656555130000|2022-06-30 02:12:10|20089.7|19999.7|20091.8|20001.8|20096.5|20006.5|20088.1|19998.1|29
1656555140000|2022-06-30 02:12:20|20090.1|20000.1|20082.4|19992.4|20091.9|20001.9|20080.8|19990.8|21
1656555150000|2022-06-30 02:12:30|20082.6|19992.6|20081.8|19991.8|20083.4|19993.4|20081.6|19991.6|19
1656555160000|2022-06-30 02:12:40|20081.9|19991.9|20082.9|19992.9|20084.7|19994.7|20081.1|19991.1|20
1656555170000|2022-06-30 02:12:50|20083|19993|20082|19992|20085.6|19995.6|20081.8|19991.8|22
1656555180000|2022-06-30 02:13:00|20081.3|19991.3|20082.9|19992.9|20084.6|19994.6|20081.3|19991.3|28
1656555190000|2022-06-30 02:13:10|20083|19993|20081.9|19991.9|20083.8|19993.8|20081.8|19991.8|25
1656555200000|2022-06-30 02:13:20|20081.8|19991.8|20081.7|19991.7|20082.5|19992.5|20079.4|19989.4|23
1656555210000|2022-06-30 02:13:30|20082.3|19992.3|20080.9|19990.9|20082.5|19992.5|20080.7|19990.7|9
1656555220000|2022-06-30 02:13:40|20081|19991|20081.5|19991.5|20082.6|19992.6|20080.3|19990.3|18
1656555230000|2022-06-30 02:13:50|20081.1|19991.1|20080.5|19990.5|20081.4|19991.4|20080.1|19990.1|18
1656555240000|2022-06-30 02:14:00|20080.9|19990.9|20080.8|19990.8|20084.6|19994.6|20080.6|19990.6|28
1656555250000|2022-06-30 02:14:10|20081.4|19991.4|20082.2|19992.2|20085.8|19995.8|20077.9|19987.9|35
1656555260000|2022-06-30 02:14:20|20085|19995|20084.6|19994.6|20086.9|19996.9|20078.8|19988.8|28
1656555270000|2022-06-30 02:14:30|20080.2|19990.2|20081.2|19991.2|20081.2|19991.2|20078.1|19988.1|23
1656555280000|2022-06-30 02:14:40|20080.4|19990.4|20076.7|19986.7|20083.9|19993.9|20076.7|19986.7|17
1656555290000|2022-06-30 02:14:50|20067.7|19977.7|20078.2|19988.2|20080.8|19990.8|20067.7|19977.7|33
1656555300000|2022-06-30 02:15:00|20077.6|19987.6|20087.6|19997.6|20087.6|19997.6|20076.2|19986.2|32
1656555310000|2022-06-30 02:15:10|20083.9|19993.9|20083.6|19993.6|20088.9|19998.9|20082|19992|23
1656555320000|2022-06-30 02:15:20|20083.8|19993.8|20084.8|19994.8|20086.5|19996.5|20082.9|19992.9|26
1656555330000|2022-06-30 02:15:30|20084.7|19994.7|20085.3|19995.3|20086.5|19996.5|20084.2|19994.2|20
1656555340000|2022-06-30 02:15:40|20087.9|19997.9|20085.4|19995.4|20089|19999|20083.6|19993.6|20
1656555350000|2022-06-30 02:15:50|20084.4|19994.4|20087.5|19997.5|20087.5|19997.5|20084.3|19994.3|6
1656555360000|2022-06-30 02:16:00|20087.4|19997.4|20085.3|19995.3|20087.5|19997.5|20084.4|19994.4|18
1656555370000|2022-06-30 02:16:10|20084.8|19994.8|20088.3|19998.3|20088.3|19998.3|20084.2|19994.2|32
1656555380000|2022-06-30 02:16:20|20088.1|19998.1|20096.4|20006.4|20098.3|20008.3|20088.1|19998.1|33
1656555390000|2022-06-30 02:16:30|20096.8|20006.8|20098.9|20008.9|20099.5|20009.5|20096.8|20006.8|26
1656555400000|2022-06-30 02:16:40|20100.5|20010.5|20097.6|20007.6|20100.5|20010.5|20096.5|20006.5|30
1656555410000|2022-06-30 02:16:50|20097.7|20007.7|20097|20007|20099.2|20009.2|20097|20007|25
1656555420000|2022-06-30 02:17:00|20097.1|20007.1|20096.6|20006.6|20099|20009|20096.6|20006.6|19
1656555430000|2022-06-30 02:17:10|20096.8|20006.8|20092.5|20002.5|20096.8|20006.8|20089.3|19999.3|23
1656555440000|2022-06-30 02:17:20|20090.5|20000.5|20092|20002|20093.9|20003.9|20090.5|20000.5|28
1656555450000|2022-06-30 02:17:30|20092.4|20002.4|20093.5|20003.5|20094.7|20004.7|20091.7|20001.7|17
1656555460000|2022-06-30 02:17:40|20093.6|20003.6|20092.9|20002.9|20093.7|20003.7|20091.8|20001.8|23
1656555470000|2022-06-30 02:17:50|20092.7|20002.7|20091.5|20001.5|20093|20003|20091.3|20001.3|28
1656555480000|2022-06-30 02:18:00|20091.4|20001.4|20099.6|20009.6|20099.7|20009.7|20090.4|20000.4|27
1656555490000|2022-06-30 02:18:10|20094.6|20004.6|20092.5|20002.5|20095.1|20005.1|20092|20002|28
1656555500000|2022-06-30 02:18:20|20092.7|20002.7|20091|20001|20095.3|20005.3|20091|20001|25
1656555510000|2022-06-30 02:18:30|20090.9|20000.9|20093.4|20003.4|20093.8|20003.8|20090.9|20000.9|19
1656555520000|2022-06-30 02:18:40|20092.6|20002.6|20095.7|20005.7|20098.8|20008.8|20091.9|20001.9|22
1656555530000|2022-06-30 02:18:50|20096.5|20006.5|20098.4|20008.4|20099|20009|20096.3|20006.3|23
1656555540000|2022-06-30 02:19:00|20098.7|20008.7|20096.4|20006.4|20098.7|20008.7|20096|20006|27
1656555550000|2022-06-30 02:19:10|20100.1|20010.1|20099.2|20009.2|20101.3|20011.3|20097|20007|28
1656555560000|2022-06-30 02:19:20|20099.4|20009.4|20106.7|20016.7|20106.7|20016.7|20099.4|20009.4|31
1656555570000|2022-06-30 02:19:30|20105.4|20015.4|20105.6|20015.6|20107.4|20017.4|20102.5|20012.5|27
1656555580000|2022-06-30 02:19:40|20105.7|20015.7|20104|20014|20111.9|20021.9|20103.9|20013.9|22
1656555590000|2022-06-30 02:19:50|20105.2|20015.2|20108.2|20018.2|20108.8|20018.8|20101.8|20011.8|24
1656555600000|2022-06-30 02:20:00|20109.3|20019.3|20107.7|20017.7|20109.3|20019.3|20107.5|20017.5|22
1656555610000|2022-06-30 02:20:10|20107.9|20017.9|20108.9|20018.9|20112|20022|20107.6|20017.6|18
1656555620000|2022-06-30 02:20:20|20108.8|20018.8|20109.1|20019.1|20113.4|20023.4|20100.2|20010.2|31
1656555630000|2022-06-30 02:20:30|20108.8|20018.8|20108.6|20018.6|20109.3|20019.3|20108.5|20018.5|18
1656555640000|2022-06-30 02:20:40|20110.3|20020.3|20113.2|20023.2|20114.8|20024.8|20108.2|20018.2|23
1656555650000|2022-06-30 02:20:50|20116.5|20026.5|20097.4|20007.4|20117.7|20027.7|20097.1|20007.1|29
1656555660000|2022-06-30 02:21:00|20097.2|20007.2|20091.8|20001.8|20098|20008|20090.1|20000.1|31
1656555670000|2022-06-30 02:21:10|20091.9|20001.9|20090.3|20000.3|20093.8|20003.8|20089.7|19999.7|18
1656555680000|2022-06-30 02:21:20|20094.5|20004.5|20091.6|20001.6|20094.6|20004.6|20090.9|20000.9|29
1656555690000|2022-06-30 02:21:30|20091.7|20001.7|20093.9|20003.9|20094.8|20004.8|20091.4|20001.4|19
1656555700000|2022-06-30 02:21:40|20091.7|20001.7|20097.9|20007.9|20100.5|20010.5|20091.6|20001.6|20
1656555710000|2022-06-30 02:21:50|20097.7|20007.7|20096.6|20006.6|20099.5|20009.5|20095.3|20005.3|24
1656555720000|2022-06-30 02:22:00|20096.9|20006.9|20098.8|20008.8|20101.4|20011.4|20096.9|20006.9|33
1656555730000|2022-06-30 02:22:10|20099.3|20009.3|20092|20002|20102|20012|20092|20002|26
1656555740000|2022-06-30 02:22:20|20092.4|20002.4|20094.5|20004.5|20097.4|20007.4|20091.9|20001.9|27
1656555750000|2022-06-30 02:22:30|20094.4|20004.4|20094.3|20004.3|20099.2|20009.2|20093.5|20003.5|26
1656555760000|2022-06-30 02:22:40|20094.5|20004.5|20095.1|20005.1|20097.3|20007.3|20093.5|20003.5|23
1656555770000|2022-06-30 02:22:50|20095.8|20005.8|20094.6|20004.6|20096.1|20006.1|20093.7|20003.7|20
1656555780000|2022-06-30 02:23:00|20094.7|20004.7|20094.3|20004.3|20097.1|20007.1|20094|20004|15
1656555790000|2022-06-30 02:23:10|20094|20004|20095|20005|20097.3|20007.3|20094|20004|20
1656555800000|2022-06-30 02:23:20|20095.1|20005.1|20093.7|20003.7|20097|20007|20092.2|20002.2|19
1656555810000|2022-06-30 02:23:30|20093.5|20003.5|20090.8|20000.8|20093.6|20003.6|20090.5|20000.5|17
1656555820000|2022-06-30 02:23:40|20091|20001|20091.8|20001.8|20091.9|20001.9|20090.6|20000.6|21
1656555830000|2022-06-30 02:23:50|20091|20001|20091|20001|20092.8|20002.8|20090.7|20000.7|11
1656555840000|2022-06-30 02:24:00|20090.9|20000.9|20095.5|20005.5|20095.5|20005.5|20089.9|19999.9|22
1656555850000|2022-06-30 02:24:10|20088.8|19998.8|20096|20006|20100.4|20010.4|20088.8|19998.8|36
1656555860000|2022-06-30 02:24:20|20096.1|20006.1|20095.8|20005.8|20098.1|20008.1|20095.3|20005.3|18
1656555870000|2022-06-30 02:24:30|20094.6|20004.6|20095.8|20005.8|20096.9|20006.9|20094.5|20004.5|29
1656555880000|2022-06-30 02:24:40|20096.1|20006.1|20096.6|20006.6|20096.8|20006.8|20095.2|20005.2|28
1656555890000|2022-06-30 02:24:50|20098.4|20008.4|20095.7|20005.7|20099.3|20009.3|20093.6|20003.6|21
1656555900000|2022-06-30 02:25:00|20094.9|20004.9|20096|20006|20098.3|20008.3|20094.9|20004.9|20
1656555910000|2022-06-30 02:25:10|20096.2|20006.2|20093.8|20003.8|20096.5|20006.5|20089.3|19999.3|21
1656555920000|2022-06-30 02:25:20|20093.7|20003.7|20094.3|20004.3|20095.2|20005.2|20092.4|20002.4|15
1656555930000|2022-06-30 02:25:30|20094.2|20004.2|20094.1|20004.1|20094.6|20004.6|20088.8|19998.8|20
1656555940000|2022-06-30 02:25:40|20094.3|20004.3|20094|20004|20096.2|20006.2|20094|20004|16
1656555950000|2022-06-30 02:25:50|20094.1|20004.1|20096.8|20006.8|20098.9|20008.9|20092.7|20002.7|24
1656555960000|2022-06-30 02:26:00|20096.2|20006.2|20102.6|20012.6|20103|20013|20096|20006|22
1656555970000|2022-06-30 02:26:10|20104.2|20014.2|20098.9|20008.9|20104.7|20014.7|20098.9|20008.9|26
1656555980000|2022-06-30 02:26:20|20098.7|20008.7|20102|20012|20103.7|20013.7|20098|20008|30
1656555990000|2022-06-30 02:26:30|20101.9|20011.9|20099.9|20009.9|20103.2|20013.2|20099.8|20009.8|24
1656556000000|2022-06-30 02:26:40|20100.7|20010.7|20099.3|20009.3|20105.3|20015.3|20099.2|20009.2|27
1656556010000|2022-06-30 02:26:50|20099.4|20009.4|20100.9|20010.9|20101.7|20011.7|20098.8|20008.8|16
1656556020000|2022-06-30 02:27:00|20100.8|20010.8|20093.5|20003.5|20103.6|20013.6|20092.3|20002.3|21
1656556030000|2022-06-30 02:27:10|20094.1|20004.1|20099.5|20009.5|20107.2|20017.2|20091.2|20001.2|19
1656556040000|2022-06-30 02:27:20|20100.9|20010.9|20095.5|20005.5|20101.3|20011.3|20093.7|20003.7|30
1656556050000|2022-06-30 02:27:30|20095.6|20005.6|20100.2|20010.2|20103.4|20013.4|20094.8|20004.8|22
1656556060000|2022-06-30 02:27:40|20100.3|20010.3|20110.2|20020.2|20110.3|20020.3|20097.6|20007.6|29
1656556070000|2022-06-30 02:27:50|20110.3|20020.3|20112.6|20022.6|20115.7|20025.7|20108.8|20018.8|33
1656556080000|2022-06-30 02:28:00|20112.1|20022.1|20112.7|20022.7|20118.2|20028.2|20112|20022|26
1656556090000|2022-06-30 02:28:10|20112.6|20022.6|20115.3|20025.3|20117.2|20027.2|20112.4|20022.4|30
1656556100000|2022-06-30 02:28:20|20115.2|20025.2|20111.1|20021.1|20115.9|20025.9|20108.9|20018.9|33
1656556110000|2022-06-30 02:28:30|20110.1|20020.1|20106.8|20016.8|20110.1|20020.1|20106.8|20016.8|23
1656556120000|2022-06-30 02:28:40|20106.4|20016.4|20097.6|20007.6|20107.2|20017.2|20097.6|20007.6|29
1656556130000|2022-06-30 02:28:50|20095.7|20005.7|20098.5|20008.5|20103.2|20013.2|20095.7|20005.7|31
1656556140000|2022-06-30 02:29:00|20099.7|20009.7|20099.5|20009.5|20101.1|20011.1|20097|20007|23
1656556150000|2022-06-30 02:29:10|20099.6|20009.6|20100.5|20010.5|20102.1|20012.1|20098|20008|18
1656556160000|2022-06-30 02:29:20|20100.4|20010.4|20102.4|20012.4|20104.5|20014.5|20099.6|20009.6|23
1656556170000|2022-06-30 02:29:30|20102.5|20012.5|20101.6|20011.6|20105.5|20015.5|20101.3|20011.3|22
1656556180000|2022-06-30 02:29:40|20104|20014|20106|20016|20110.2|20020.2|20103.9|20013.9|15
1656556190000|2022-06-30 02:29:50|20105.2|20015.2|20105|20015|20111|20021|20103.1|20013.1|14
1656556200000|2022-06-30 02:30:00|20105.1|20015.1|20120.7|20030.7|20120.7|20030.7|20104.5|20014.5|37
1656556210000|2022-06-30 02:30:10|20121.5|20031.5|20117|20027|20124.2|20034.2|20116.7|20026.7|27
1656556220000|2022-06-30 02:30:20|20117.1|20027.1|20118.2|20028.2|20119.8|20029.8|20115.9|20025.9|31
1656556230000|2022-06-30 02:30:30|20119.5|20029.5|20123.3|20033.3|20123.4|20033.4|20116.1|20026.1|25
1656556240000|2022-06-30 02:30:40|20122.5|20032.5|20118.6|20028.6|20123.4|20033.4|20115.9|20025.9|22
1656556250000|2022-06-30 02:30:50|20118.3|20028.3|20115.4|20025.4|20122.6|20032.6|20114.6|20024.6|25
1656556260000|2022-06-30 02:31:00|20115.1|20025.1|20116.8|20026.8|20120.9|20030.9|20113.9|20023.9|30
1656556270000|2022-06-30 02:31:10|20115.6|20025.6|20116.6|20026.6|20119.9|20029.9|20114.7|20024.7|23
1656556280000|2022-06-30 02:31:20|20114.7|20024.7|20115.5|20025.5|20118.9|20028.9|20114.7|20024.7|26
1656556290000|2022-06-30 02:31:30|20115.7|20025.7|20115.4|20025.4|20122.4|20032.4|20115.2|20025.2|17
1656556300000|2022-06-30 02:31:40|20115.9|20025.9|20116|20026|20117.2|20027.2|20115.1|20025.1|23
1656556310000|2022-06-30 02:31:50|20115.3|20025.3|20116.3|20026.3|20117.2|20027.2|20113.1|20023.1|22
1656556320000|2022-06-30 02:32:00|20116.1|20026.1|20113.5|20023.5|20118.8|20028.8|20113.5|20023.5|19
1656556330000|2022-06-30 02:32:10|20113.6|20023.6|20113.4|20023.4|20121.7|20031.7|20107.7|20017.7|27
1656556340000|2022-06-30 02:32:20|20112.5|20022.5|20106.9|20016.9|20120.7|20030.7|20106.9|20016.9|31
1656556350000|2022-06-30 02:32:30|20106.4|20016.4|20109.2|20019.2|20109.4|20019.4|20106.3|20016.3|19
1656556360000|2022-06-30 02:32:40|20108.7|20018.7|20115.9|20025.9|20118|20028|20108.2|20018.2|30
1656556370000|2022-06-30 02:32:50|20115.8|20025.8|20115.4|20025.4|20117.7|20027.7|20114.8|20024.8|22
1656556380000|2022-06-30 02:33:00|20115.7|20025.7|20106.6|20016.6|20117.3|20027.3|20106.6|20016.6|21
1656556390000|2022-06-30 02:33:10|20109|20019|20110.3|20020.3|20110.6|20020.6|20109|20019|15
1656556400000|2022-06-30 02:33:20|20109.4|20019.4|20110|20020|20111.2|20021.2|20108.8|20018.8|22
1656556410000|2022-06-30 02:33:30|20109.9|20019.9|20109.9|20019.9|20110.5|20020.5|20108.7|20018.7|13
1656556420000|2022-06-30 02:33:40|20108.7|20018.7|20110.1|20020.1|20110.6|20020.6|20105.8|20015.8|22
1656556430000|2022-06-30 02:33:50|20110.4|20020.4|20111.4|20021.4|20119.6|20029.6|20108.7|20018.7|36
1656556440000|2022-06-30 02:34:00|20109.9|20019.9|20109.7|20019.7|20111.7|20021.7|20109.4|20019.4|15
1656556450000|2022-06-30 02:34:10|20109.8|20019.8|20109.6|20019.6|20121.7|20031.7|20106.4|20016.4|22
1656556460000|2022-06-30 02:34:20|20109|20019|20101.5|20011.5|20110|20020|20101.5|20011.5|27
1656556470000|2022-06-30 02:34:30|20101.4|20011.4|20107.2|20017.2|20112.7|20022.7|20101.4|20011.4|15
1656556480000|2022-06-30 02:34:40|20100|20010|20105.7|20015.7|20106.9|20016.9|20099.6|20009.6|21
1656556490000|2022-06-30 02:34:50|20100|20010|20108.7|20018.7|20113.5|20023.5|20099.9|20009.9|20
1656556500000|2022-06-30 02:35:00|20108.8|20018.8|20114.3|20024.3|20114.5|20024.5|20100.1|20010.1|23
1656556510000|2022-06-30 02:35:10|20105.6|20015.6|20109.8|20019.8|20113|20023|20104.1|20014.1|32
1656556520000|2022-06-30 02:35:20|20109.3|20019.3|20109.3|20019.3|20110.9|20020.9|20108.6|20018.6|19
1656556530000|2022-06-30 02:35:30|20109.9|20019.9|20110.5|20020.5|20112.8|20022.8|20109.2|20019.2|24
1656556540000|2022-06-30 02:35:40|20111|20021|20111|20021|20111.6|20021.6|20109.5|20019.5|22
1656556550000|2022-06-30 02:35:50|20111.3|20021.3|20111.6|20021.6|20111.6|20021.6|20109.7|20019.7|21
1656556560000|2022-06-30 02:36:00|20111.7|20021.7|20114.2|20024.2|20114.9|20024.9|20110.3|20020.3|19
1656556570000|2022-06-30 02:36:10|20114.3|20024.3|20110.4|20020.4|20114.5|20024.5|20110.4|20020.4|19
1656556580000|2022-06-30 02:36:20|20112.2|20022.2|20114.6|20024.6|20117.4|20027.4|20111.3|20021.3|23
1656556590000|2022-06-30 02:36:30|20114.5|20024.5|20112.3|20022.3|20114.5|20024.5|20111.3|20021.3|27
1656556600000|2022-06-30 02:36:40|20112.7|20022.7|20113.3|20023.3|20113.3|20023.3|20111.4|20021.4|15
1656556610000|2022-06-30 02:36:50|20112.7|20022.7|20111.4|20021.4|20112.7|20022.7|20111|20021|22
1656556620000|2022-06-30 02:37:00|20111.1|20021.1|20111.4|20021.4|20111.8|20021.8|20111.1|20021.1|19
1656556630000|2022-06-30 02:37:10|20111.3|20021.3|20121.8|20031.8|20123.5|20033.5|20111.2|20021.2|16
1656556640000|2022-06-30 02:37:20|20112.7|20022.7|20116.9|20026.9|20116.9|20026.9|20112.6|20022.6|16
1656556650000|2022-06-30 02:37:30|20118.2|20028.2|20115.7|20025.7|20119.7|20029.7|20115|20025|27
1656556660000|2022-06-30 02:37:40|20116.6|20026.6|20115.4|20025.4|20116.6|20026.6|20114.8|20024.8|24
1656556670000|2022-06-30 02:37:50|20115.5|20025.5|20117.8|20027.8|20127.7|20037.7|20115.5|20025.5|23
1656556680000|2022-06-30 02:38:00|20119.9|20029.9|20124.1|20034.1|20124.1|20034.1|20118.7|20028.7|29
1656556690000|2022-06-30 02:38:10|20123.9|20033.9|20124.8|20034.8|20130.7|20040.7|20123.5|20033.5|24
1656556700000|2022-06-30 02:38:20|20125|20035|20125.6|20035.6|20126.1|20036.1|20124.7|20034.7|24
1656556710000|2022-06-30 02:38:30|20125.5|20035.5|20119.3|20029.3|20133.8|20043.8|20119.3|20029.3|29
1656556720000|2022-06-30 02:38:40|20119.8|20029.8|20123.1|20033.1|20123.7|20033.7|20117.6|20027.6|30
1656556730000|2022-06-30 02:38:50|20122.6|20032.6|20120.6|20030.6|20122.6|20032.6|20118.3|20028.3|29
1656556740000|2022-06-30 02:39:00|20120.9|20030.9|20133.9|20043.9|20141.6|20051.6|20120.9|20030.9|31
1656556750000|2022-06-30 02:39:10|20134.3|20044.3|20120.8|20030.8|20135.6|20045.6|20120.2|20030.2|22
1656556760000|2022-06-30 02:39:20|20121.2|20031.2|20134.9|20044.9|20134.9|20044.9|20120.7|20030.7|32
1656556770000|2022-06-30 02:39:30|20132.2|20042.2|20134.7|20044.7|20141.5|20051.5|20131|20041|33
1656556780000|2022-06-30 02:39:40|20134.6|20044.6|20138.4|20048.4|20138.4|20048.4|20134.6|20044.6|27
1656556790000|2022-06-30 02:39:50|20138.7|20048.7|20130.6|20040.6|20142.2|20052.2|20130.5|20040.5|33
1656556800000|2022-06-30 02:40:00|20131.3|20041.3|20133.4|20043.4|20140.5|20050.5|20131.3|20041.3|17
1656556810000|2022-06-30 02:40:10|20133.3|20043.3|20131.3|20041.3|20148.4|20058.4|20126.3|20036.3|25
1656556820000|2022-06-30 02:40:20|20131.4|20041.4|20140|20050|20146.2|20056.2|20131.2|20041.2|19
1656556830000|2022-06-30 02:40:30|20137.7|20047.7|20147.9|20057.9|20150.3|20060.3|20135.5|20045.5|16
1656556840000|2022-06-30 02:40:40|20150.3|20060.3|20141.8|20051.8|20150.3|20060.3|20141.6|20051.6|17
1656556850000|2022-06-30 02:40:50|20141.9|20051.9|20149.8|20059.8|20149.8|20059.8|20141.3|20051.3|30
1656556860000|2022-06-30 02:41:00|20147.5|20057.5|20139.9|20049.9|20149.8|20059.8|20139.7|20049.7|24
1656556870000|2022-06-30 02:41:10|20146.5|20056.5|20140.6|20050.6|20146.5|20056.5|20140.1|20050.1|22
1656556880000|2022-06-30 02:41:20|20142.3|20052.3|20139.6|20049.6|20148.2|20058.2|20138.1|20048.1|32
1656556890000|2022-06-30 02:41:30|20139.9|20049.9|20138|20048|20149.2|20059.2|20131.9|20041.9|36
1656556900000|2022-06-30 02:41:40|20137.8|20047.8|20131.3|20041.3|20140.1|20050.1|20131.3|20041.3|24
1656556910000|2022-06-30 02:41:50|20132.4|20042.4|20132.9|20042.9|20138.4|20048.4|20131.3|20041.3|21
1656556920000|2022-06-30 02:42:00|20139|20049|20132.3|20042.3|20139|20049|20129.3|20039.3|31
1656556930000|2022-06-30 02:42:10|20131.1|20041.1|20128.8|20038.8|20138.4|20048.4|20124.5|20034.5|26
1656556940000|2022-06-30 02:42:20|20129.3|20039.3|20127.1|20037.1|20129.3|20039.3|20126.9|20036.9|19
1656556950000|2022-06-30 02:42:30|20127.4|20037.4|20132|20042|20132|20042|20125.1|20035.1|20
1656556960000|2022-06-30 02:42:40|20132.1|20042.1|20132.9|20042.9|20134.1|20044.1|20125.8|20035.8|14
1656556970000|2022-06-30 02:42:50|20131.7|20041.7|20131.8|20041.8|20136.6|20046.6|20130.6|20040.6|19
1656556980000|2022-06-30 02:43:00|20132|20042|20127.2|20037.2|20138|20048|20124.6|20034.6|19
1656556990000|2022-06-30 02:43:10|20127.7|20037.7|20123.2|20033.2|20128.9|20038.9|20122.2|20032.2|19
1656557000000|2022-06-30 02:43:20|20123.6|20033.6|20121.5|20031.5|20123.6|20033.6|20121.5|20031.5|14
1656557010000|2022-06-30 02:43:30|20122.2|20032.2|20121.5|20031.5|20122.9|20032.9|20121|20031|19
1656557020000|2022-06-30 02:43:40|20121.7|20031.7|20121|20031|20121.7|20031.7|20120.1|20030.1|19
1656557030000|2022-06-30 02:43:50|20121.1|20031.1|20121.5|20031.5|20122.1|20032.1|20121|20031|24
1656557040000|2022-06-30 02:44:00|20121.4|20031.4|20125.4|20035.4|20128.3|20038.3|20121.4|20031.4|21
1656557050000|2022-06-30 02:44:10|20125.5|20035.5|20118.6|20028.6|20128.6|20038.6|20118.6|20028.6|21
1656557060000|2022-06-30 02:44:20|20121.6|20031.6|20117.5|20027.5|20123.2|20033.2|20117.5|20027.5|27
1656557070000|2022-06-30 02:44:30|20117.2|20027.2|20119.3|20029.3|20119.7|20029.7|20117.2|20027.2|22
1656557080000|2022-06-30 02:44:40|20119.1|20029.1|20127.3|20037.3|20127.3|20037.3|20119.1|20029.1|29
1656557090000|2022-06-30 02:44:50|20125.9|20035.9|20120|20030|20126|20036|20120|20030|18
1656557100000|2022-06-30 02:45:00|20120.1|20030.1|20120.9|20030.9|20131.9|20041.9|20119.7|20029.7|28
1656557110000|2022-06-30 02:45:10|20119.8|20029.8|20126.8|20036.8|20129.7|20039.7|20119.8|20029.8|18
1656557120000|2022-06-30 02:45:20|20126.9|20036.9|20119.4|20029.4|20130.2|20040.2|20119.4|20029.4|18
1656557130000|2022-06-30 02:45:30|20119.6|20029.6|20118.8|20028.8|20119.7|20029.7|20118.8|20028.8|10
1656557140000|2022-06-30 02:45:40|20119.3|20029.3|20121.9|20031.9|20122.6|20032.6|20118.2|20028.2|24
1656557150000|2022-06-30 02:45:50|20121.7|20031.7|20117.5|20027.5|20121.7|20031.7|20116|20026|20
1656557160000|2022-06-30 02:46:00|20117.3|20027.3|20119.7|20029.7|20119.7|20029.7|20115.5|20025.5|25
1656557170000|2022-06-30 02:46:10|20115.2|20025.2|20107.5|20017.5|20115.2|20025.2|20102.5|20012.5|31
1656557180000|2022-06-30 02:46:20|20107.8|20017.8|20105.5|20015.5|20107.8|20017.8|20105.3|20015.3|30
1656557190000|2022-06-30 02:46:30|20105.7|20015.7|20107.4|20017.4|20107.8|20017.8|20105.7|20015.7|25
1656557200000|2022-06-30 02:46:40|20107.2|20017.2|20105.2|20015.2|20107.3|20017.3|20105|20015|21
1656557210000|2022-06-30 02:46:50|20105.3|20015.3|20106.9|20016.9|20107|20017|20104.7|20014.7|27
1656557220000|2022-06-30 02:47:00|20106|20016|20107|20017|20108|20018|20105.8|20015.8|26
1656557230000|2022-06-30 02:47:10|20107.2|20017.2|20107.5|20017.5|20108.3|20018.3|20106.6|20016.6|17
1656557240000|2022-06-30 02:47:20|20107|20017|20106.8|20016.8|20108.9|20018.9|20106.5|20016.5|22
1656557250000|2022-06-30 02:47:30|20106.7|20016.7|20107.6|20017.6|20109.6|20019.6|20106.6|20016.6|25
1656557260000|2022-06-30 02:47:40|20106.7|20016.7|20106.4|20016.4|20108.3|20018.3|20106.3|20016.3|22
1656557270000|2022-06-30 02:47:50|20106.3|20016.3|20108.3|20018.3|20110.1|20020.1|20104.8|20014.8|29
1656557280000|2022-06-30 02:48:00|20108.9|20018.9|20108.7|20018.7|20110.6|20020.6|20105.8|20015.8|29
1656557290000|2022-06-30 02:48:10|20107.7|20017.7|20109.5|20019.5|20114.2|20024.2|20106.6|20016.6|33
1656557300000|2022-06-30 02:48:20|20110|20020|20107.8|20017.8|20112.5|20022.5|20107.8|20017.8|25
1656557310000|2022-06-30 02:48:30|20107.9|20017.9|20111.4|20021.4|20111.4|20021.4|20107.9|20017.9|30
1656557320000|2022-06-30 02:48:40|20111.5|20021.5|20112.4|20022.4|20115.1|20025.1|20106.2|20016.2|24
1656557330000|2022-06-30 02:48:50|20112.5|20022.5|20111.7|20021.7|20112.6|20022.6|20106.7|20016.7|25
1656557340000|2022-06-30 02:49:00|20108|20018|20112.6|20022.6|20115.2|20025.2|20107.1|20017.1|27
1656557350000|2022-06-30 02:49:10|20114|20024|20111.2|20021.2|20114|20024|20107.4|20017.4|25
1656557360000|2022-06-30 02:49:20|20111.1|20021.1|20104.6|20014.6|20111.5|20021.5|20104.6|20014.6|16
1656557370000|2022-06-30 02:49:30|20107.9|20017.9|20105.3|20015.3|20109.8|20019.8|20105.3|20015.3|19
1656557380000|2022-06-30 02:49:40|20107.8|20017.8|20104.8|20014.8|20110.7|20020.7|20104.6|20014.6|17
1656557390000|2022-06-30 02:49:50|20107.7|20017.7|20108.2|20018.2|20112.3|20022.3|20104.8|20014.8|22
1656557400000|2022-06-30 02:50:00|20108|20018|20109.2|20019.2|20110|20020|20105.6|20015.6|21
1656557410000|2022-06-30 02:50:10|20109.1|20019.1|20111.7|20021.7|20114.5|20024.5|20104.5|20014.5|26
1656557420000|2022-06-30 02:50:20|20111.8|20021.8|20107.3|20017.3|20113.7|20023.7|20105.2|20015.2|26
1656557430000|2022-06-30 02:50:30|20107.9|20017.9|20100.6|20010.6|20108|20018|20098.8|20008.8|23
1656557440000|2022-06-30 02:50:40|20100.5|20010.5|20100.4|20010.4|20101.2|20011.2|20100.3|20010.3|18
1656557450000|2022-06-30 02:50:50|20101.1|20011.1|20101.1|20011.1|20101.1|20011.1|20097.5|20007.5|20
1656557460000|2022-06-30 02:51:00|20099|20009|20101.8|20011.8|20101.8|20011.8|20094.5|20004.5|23
1656557470000|2022-06-30 02:51:10|20102|20012|20101.9|20011.9|20102.4|20012.4|20098.4|20008.4|10
1656557480000|2022-06-30 02:51:20|20100.4|20010.4|20101|20011|20104.8|20014.8|20100.3|20010.3|16
1656557490000|2022-06-30 02:51:30|20100.9|20010.9|20101.6|20011.6|20102.8|20012.8|20098.6|20008.6|22
1656557500000|2022-06-30 02:51:40|20101.5|20011.5|20101.7|20011.7|20103.8|20013.8|20101.5|20011.5|26
1656557510000|2022-06-30 02:51:50|20101.4|20011.4|20101.8|20011.8|20102.3|20012.3|20100.5|20010.5|23
1656557520000|2022-06-30 02:52:00|20104.4|20014.4|20107.6|20017.6|20107.9|20017.9|20104|20014|15
1656557530000|2022-06-30 02:52:10|20104.5|20014.5|20107.6|20017.6|20107.6|20017.6|20096.6|20006.6|21
1656557540000|2022-06-30 02:52:20|20104.7|20014.7|20104.7|20014.7|20105.6|20015.6|20103.8|20013.8|15
1656557550000|2022-06-30 02:52:30|20104.4|20014.4|20106.8|20016.8|20111|20021|20102.4|20012.4|26
1656557560000|2022-06-30 02:52:40|20109.4|20019.4|20106.6|20016.6|20109.4|20019.4|20104.8|20014.8|24
1656557570000|2022-06-30 02:52:50|20105.7|20015.7|20106|20016|20109|20019|20104.9|20014.9|24
1656557580000|2022-06-30 02:53:00|20105.6|20015.6|20104.1|20014.1|20114.5|20024.5|20104.1|20014.1|21
1656557590000|2022-06-30 02:53:10|20104.2|20014.2|20107|20017|20110.2|20020.2|20104.1|20014.1|19
1656557600000|2022-06-30 02:53:20|20106.9|20016.9|20107.6|20017.6|20110.2|20020.2|20102.1|20012.1|23
1656557610000|2022-06-30 02:53:30|20107.7|20017.7|20105.9|20015.9|20110|20020|20103|20013|29
1656557620000|2022-06-30 02:53:40|20105.4|20015.4|20108|20018|20111.1|20021.1|20105.4|20015.4|23
1656557630000|2022-06-30 02:53:50|20104|20014|20103.3|20013.3|20105.6|20015.6|20101|20011|20
1656557640000|2022-06-30 02:54:00|20103.2|20013.2|20106|20016|20110|20020|20098.6|20008.6|21
1656557650000|2022-06-30 02:54:10|20101.3|20011.3|20098.7|20008.7|20110|20020|20092.6|20002.6|26
1656557660000|2022-06-30 02:54:20|20098.8|20008.8|20093.9|20003.9|20098.8|20008.8|20092.3|20002.3|24
1656557670000|2022-06-30 02:54:30|20093.8|20003.8|20094.9|20004.9|20104.7|20014.7|20093.8|20003.8|23
1656557680000|2022-06-30 02:54:40|20094.4|20004.4|20096.6|20006.6|20105.2|20015.2|20094.3|20004.3|25
1656557690000|2022-06-30 02:54:50|20101.5|20011.5|20101.1|20011.1|20104.8|20014.8|20097.3|20007.3|22
1656557700000|2022-06-30 02:55:00|20102.1|20012.1|20105.9|20015.9|20111.7|20021.7|20098.5|20008.5|25
1656557710000|2022-06-30 02:55:10|20108.3|20018.3|20108.2|20018.2|20111.1|20021.1|20100.7|20010.7|22
1656557720000|2022-06-30 02:55:20|20108.9|20018.9|20107|20017|20111.4|20021.4|20103.6|20013.6|22
1656557730000|2022-06-30 02:55:30|20107.8|20017.8|20106.9|20016.9|20111.6|20021.6|20105.1|20015.1|19
1656557740000|2022-06-30 02:55:40|20105.2|20015.2|20105.6|20015.6|20107.8|20017.8|20103.4|20013.4|15
1656557750000|2022-06-30 02:55:50|20108.5|20018.5|20110.1|20020.1|20110.1|20020.1|20107.1|20017.1|17
1656557760000|2022-06-30 02:56:00|20110|20020|20119.5|20029.5|20120.1|20030.1|20109.2|20019.2|15
1656557770000|2022-06-30 02:56:10|20118.5|20028.5|20116.5|20026.5|20120.1|20030.1|20112.4|20022.4|15
1656557780000|2022-06-30 02:56:20|20115.6|20025.6|20116.6|20026.6|20120.7|20030.7|20115.4|20025.4|10
1656557790000|2022-06-30 02:56:30|20121.5|20031.5|20116.7|20026.7|20121.5|20031.5|20116.4|20026.4|19
1656557800000|2022-06-30 02:56:40|20116.8|20026.8|20124.3|20034.3|20126.3|20036.3|20116.8|20026.8|26
1656557810000|2022-06-30 02:56:50|20125.5|20035.5|20127.8|20037.8|20128.5|20038.5|20123.3|20033.3|25
1656557820000|2022-06-30 02:57:00|20128.4|20038.4|20123.8|20033.8|20129.7|20039.7|20122.4|20032.4|20
1656557830000|2022-06-30 02:57:10|20122.2|20032.2|20122.1|20032.1|20123.4|20033.4|20120.5|20030.5|26
1656557840000|2022-06-30 02:57:20|20120.5|20030.5|20124.6|20034.6|20127.9|20037.9|20117|20027|32
1656557850000|2022-06-30 02:57:30|20125.8|20035.8|20126.3|20036.3|20128.7|20038.7|20123.5|20033.5|19
1656557860000|2022-06-30 02:57:40|20125.2|20035.2|20125.1|20035.1|20128.8|20038.8|20119.7|20029.7|25
1656557870000|2022-06-30 02:57:50|20126.1|20036.1|20128|20038|20130.9|20040.9|20125.1|20035.1|21
1656557880000|2022-06-30 02:58:00|20129.1|20039.1|20127.3|20037.3|20131.1|20041.1|20122.4|20032.4|19
1656557890000|2022-06-30 02:58:10|20127.1|20037.1|20116.6|20026.6|20127.4|20037.4|20116.6|20026.6|19
1656557900000|2022-06-30 02:58:20|20116.5|20026.5|20123.5|20033.5|20124.3|20034.3|20116.1|20026.1|27
1656557910000|2022-06-30 02:58:30|20123.4|20033.4|20125.5|20035.5|20125.5|20035.5|20115.8|20025.8|23
1656557920000|2022-06-30 02:58:40|20125.2|20035.2|20123.6|20033.6|20126.7|20036.7|20121.5|20031.5|21
1656557930000|2022-06-30 02:58:50|20124.1|20034.1|20122.3|20032.3|20126.6|20036.6|20116.9|20026.9|24
1656557940000|2022-06-30 02:59:00|20121.4|20031.4|20124.6|20034.6|20128.7|20038.7|20118.4|20028.4|22
1656557950000|2022-06-30 02:59:10|20125|20035|20113.3|20023.3|20125|20035|20113.3|20023.3|19
1656557960000|2022-06-30 02:59:20|20112.3|20022.3|20110.2|20020.2|20112.9|20022.9|20104.5|20014.5|24
1656557970000|2022-06-30 02:59:30|20108|20018|20107.2|20017.2|20109.6|20019.6|20102|20012|21
1656557980000|2022-06-30 02:59:40|20107.1|20017.1|20110.1|20020.1|20114.3|20024.3|20106.3|20016.3|20
1656557990000|2022-06-30 02:59:50|20111.3|20021.3|20110.3|20020.3|20115.5|20025.5|20108.8|20018.8|17
1656558000000|2022-06-30 03:00:00|20110.9|20020.9|20115.3|20025.3|20115.7|20025.7|20109.2|20019.2|27
1656558010000|2022-06-30 03:00:10|20116.1|20026.1|20118.9|20028.9|20122.1|20032.1|20114.3|20024.3|22
1656558020000|2022-06-30 03:00:20|20118.8|20028.8|20117.2|20027.2|20122.1|20032.1|20117.2|20027.2|27
1656558030000|2022-06-30 03:00:30|20117.3|20027.3|20118.6|20028.6|20119.4|20029.4|20117.3|20027.3|20
1656558040000|2022-06-30 03:00:40|20118.7|20028.7|20119|20029|20120.7|20030.7|20117.9|20027.9|17
1656558050000|2022-06-30 03:00:50|20119.4|20029.4|20119.8|20029.8|20120.2|20030.2|20119.2|20029.2|19
1656558060000|2022-06-30 03:01:00|20119.4|20029.4|20120.9|20030.9|20124|20034|20113.5|20023.5|20
1656558070000|2022-06-30 03:01:10|20120.6|20030.6|20120.8|20030.8|20121.4|20031.4|20119.7|20029.7|16
1656558080000|2022-06-30 03:01:20|20121.4|20031.4|20120.5|20030.5|20124|20034|20118.4|20028.4|22
1656558090000|2022-06-30 03:01:30|20120.3|20030.3|20121.7|20031.7|20121.7|20031.7|20118.1|20028.1|25
1656558100000|2022-06-30 03:01:40|20121.6|20031.6|20122.2|20032.2|20122.5|20032.5|20114.6|20024.6|26
1656558110000|2022-06-30 03:01:50|20120.8|20030.8|20124.4|20034.4|20124.4|20034.4|20119.5|20029.5|17
1656558120000|2022-06-30 03:02:00|20124.5|20034.5|20122.1|20032.1|20125.1|20035.1|20120.3|20030.3|22
1656558130000|2022-06-30 03:02:10|20121.6|20031.6|20124.2|20034.2|20124.2|20034.2|20121.6|20031.6|14
1656558140000|2022-06-30 03:02:20|20125.2|20035.2|20123.2|20033.2|20125.7|20035.7|20121.8|20031.8|21
1656558150000|2022-06-30 03:02:30|20122.7|20032.7|20124.6|20034.6|20125.3|20035.3|20122.7|20032.7|20
1656558160000|2022-06-30 03:02:40|20125.1|20035.1|20122.8|20032.8|20128.8|20038.8|20122.4|20032.4|27
1656558170000|2022-06-30 03:02:50|20123.3|20033.3|20121.9|20031.9|20126.8|20036.8|20121.4|20031.4|32
1656558180000|2022-06-30 03:03:00|20123.2|20033.2|20120.4|20030.4|20125.3|20035.3|20115.5|20025.5|22
1656558190000|2022-06-30 03:03:10|20118.2|20028.2|20110.6|20020.6|20119.2|20029.2|20108.7|20018.7|24
1656558200000|2022-06-30 03:03:20|20109.9|20019.9|20110|20020|20113|20023|20109.1|20019.1|14
1656558210000|2022-06-30 03:03:30|20109|20019|20110.4|20020.4|20112.3|20022.3|20107.5|20017.5|25
1656558220000|2022-06-30 03:03:40|20110.7|20020.7|20116.5|20026.5|20117.5|20027.5|20108.3|20018.3|32
1656558230000|2022-06-30 03:03:50|20118.1|20028.1|20117.3|20027.3|20118.4|20028.4|20109.4|20019.4|20
1656558240000|2022-06-30 03:04:00|20116.4|20026.4|20114.2|20024.2|20119.5|20029.5|20112.8|20022.8|35
1656558250000|2022-06-30 03:04:10|20114.6|20024.6|20111.6|20021.6|20114.6|20024.6|20111.4|20021.4|29
1656558260000|2022-06-30 03:04:20|20111.8|20021.8|20109.2|20019.2|20113.7|20023.7|20109|20019|28
1656558270000|2022-06-30 03:04:30|20108.3|20018.3|20108.8|20018.8|20111.6|20021.6|20107.3|20017.3|27
1656558280000|2022-06-30 03:04:40|20108.7|20018.7|20109.4|20019.4|20109.7|20019.7|20107.4|20017.4|21
1656558290000|2022-06-30 03:04:50|20109.2|20019.2|20099.7|20009.7|20111.6|20021.6|20098.5|20008.5|24
1656558300000|2022-06-30 03:05:00|20101.9|20011.9|20108|20018|20108.4|20018.4|20100.8|20010.8|33
1656558310000|2022-06-30 03:05:10|20106.3|20016.3|20107.3|20017.3|20108.2|20018.2|20104.5|20014.5|9
1656558320000|2022-06-30 03:05:20|20103.1|20013.1|20103|20013|20105.4|20015.4|20103|20013|16
1656558330000|2022-06-30 03:05:30|20103.8|20013.8|20101.2|20011.2|20104.2|20014.2|20098.5|20008.5|13
1656558340000|2022-06-30 03:05:40|20101.3|20011.3|20100.5|20010.5|20101.3|20011.3|20099.6|20009.6|13
1656558350000|2022-06-30 03:05:50|20099.6|20009.6|20083.9|19993.9|20101.2|20011.2|20083.9|19993.9|26
1656558360000|2022-06-30 03:06:00|20083.8|19993.8|20095.9|20005.9|20095.9|20005.9|20079.7|19989.7|28
1656558370000|2022-06-30 03:06:10|20093.3|20003.3|20082.2|19992.2|20093.3|20003.3|20077.4|19987.4|26
1656558380000|2022-06-30 03:06:20|20078.3|19988.3|20085.5|19995.5|20087.2|19997.2|20078|19988|29
1656558390000|2022-06-30 03:06:30|20086.1|19996.1|20083.8|19993.8|20087.2|19997.2|20083.2|19993.2|15
1656558400000|2022-06-30 03:06:40|20083.7|19993.7|20083.2|19993.2|20084.2|19994.2|20080.4|19990.4|12
1656558410000|2022-06-30 03:06:50|20083.3|19993.3|20078.4|19988.4|20087.5|19997.5|20078.4|19988.4|27
1656558420000|2022-06-30 03:07:00|20081.6|19991.6|20080.7|19990.7|20083.9|19993.9|20077.6|19987.6|24
1656558430000|2022-06-30 03:07:10|20081|19991|20078.3|19988.3|20081|19991|20077.8|19987.8|12
1656558440000|2022-06-30 03:07:20|20078.7|19988.7|20080.9|19990.9|20081.1|19991.1|20077.8|19987.8|15
1656558450000|2022-06-30 03:07:30|20080.3|19990.3|20075.5|19985.5|20081.9|19991.9|20075.5|19985.5|18
1656558460000|2022-06-30 03:07:40|20076.4|19986.4|20085.2|19995.2|20089.7|19999.7|20074.7|19984.7|23
1656558470000|2022-06-30 03:07:50|20084.5|19994.5|20084.9|19994.9|20089.2|19999.2|20084.2|19994.2|32
1656558480000|2022-06-30 03:08:00|20084.7|19994.7|20082.9|19992.9|20086.6|19996.6|20082.3|19992.3|24
1656558490000|2022-06-30 03:08:10|20085.3|19995.3|20082.8|19992.8|20086.2|19996.2|20082.4|19992.4|23
1656558500000|2022-06-30 03:08:20|20083.3|19993.3|20085.4|19995.4|20085.8|19995.8|20082.6|19992.6|19
1656558510000|2022-06-30 03:08:30|20084.7|19994.7|20085.7|19995.7|20085.8|19995.8|20082.9|19992.9|13
1656558520000|2022-06-30 03:08:40|20085.9|19995.9|20085.1|19995.1|20087.4|19997.4|20083.9|19993.9|19
1656558530000|2022-06-30 03:08:50|20085.3|19995.3|20085.4|19995.4|20086.8|19996.8|20082.7|19992.7|24
1656558540000|2022-06-30 03:09:00|20085.1|19995.1|20085.5|19995.5|20088.3|19998.3|20085.1|19995.1|22
1656558550000|2022-06-30 03:09:10|20085.2|19995.2|20083.6|19993.6|20086.7|19996.7|20082.8|19992.8|7
1656558560000|2022-06-30 03:09:20|20083.4|19993.4|20084.7|19994.7|20085.8|19995.8|20083.3|19993.3|19
1656558570000|2022-06-30 03:09:30|20084.6|19994.6|20085.3|19995.3|20085.8|19995.8|20083.2|19993.2|23
1656558580000|2022-06-30 03:09:40|20085.1|19995.1|20085.8|19995.8|20085.8|19995.8|20084.8|19994.8|5
1656558590000|2022-06-30 03:09:50|20085.3|19995.3|20086.1|19996.1|20086.1|19996.1|20083.5|19993.5|12
1656558600000|2022-06-30 03:10:00|20085.6|19995.6|20086.1|19996.1|20086.1|19996.1|20084.1|19994.1|9
1656558610000|2022-06-30 03:10:10|20084.7|19994.7|20086.1|19996.1|20086.2|19996.2|20084.7|19994.7|4
1656558620000|2022-06-30 03:10:20|20086|19996|20086|19996|20087.1|19997.1|20084.5|19994.5|13
1656558630000|2022-06-30 03:10:30|20084.4|19994.4|20092.7|20002.7|20099.4|20009.4|20084.4|19994.4|16
1656558640000|2022-06-30 03:10:40|20093|20003|20093.4|20003.4|20093.7|20003.7|20092.3|20002.3|23
1656558650000|2022-06-30 03:10:50|20093.6|20003.6|20093.5|20003.5|20093.6|20003.6|20092.2|20002.2|22
1656558660000|2022-06-30 03:11:00|20093.6|20003.6|20093.2|20003.2|20093.9|20003.9|20092.7|20002.7|18
1656558670000|2022-06-30 03:11:10|20092.7|20002.7|20092.7|20002.7|20103.1|20013.1|20092.6|20002.6|19
1656558680000|2022-06-30 03:11:20|20092.2|20002.2|20093.3|20003.3|20101.7|20011.7|20092.2|20002.2|12
1656558690000|2022-06-30 03:11:30|20102|20012|20101.4|20011.4|20102|20012|20092.9|20002.9|4
1656558700000|2022-06-30 03:11:40|20101.5|20011.5|20102.1|20012.1|20102.1|20012.1|20101.4|20011.4|6
1656558710000|2022-06-30 03:11:50|20101.4|20011.4|20095.2|20005.2|20101.8|20011.8|20092.4|20002.4|16
1656558720000|2022-06-30 03:12:00|20094.7|20004.7|20103|20013|20110.8|20020.8|20094.6|20004.6|28
1656558730000|2022-06-30 03:12:10|20103.2|20013.2|20100.4|20010.4|20103.3|20013.3|20100.4|20010.4|10
1656558740000|2022-06-30 03:12:20|20106.6|20016.6|20106.5|20016.5|20109.8|20019.8|20106.2|20016.2|6
1656558750000|2022-06-30 03:12:30|20106.6|20016.6|20106.7|20016.7|20109.9|20019.9|20102.5|20012.5|18
1656558760000|2022-06-30 03:12:40|20106|20016|20106.2|20016.2|20106.3|20016.3|20103.3|20013.3|16
1656558770000|2022-06-30 03:12:50|20105.6|20015.6|20106.6|20016.6|20110.7|20020.7|20103.1|20013.1|11
1656558780000|2022-06-30 03:13:00|20106|20016|20099|20009|20109.6|20019.6|20098.3|20008.3|14
1656558790000|2022-06-30 03:13:10|20098.6|20008.6|20099|20009|20101.7|20011.7|20093|20003|28
1656558800000|2022-06-30 03:13:20|20097.2|20007.2|20100.7|20010.7|20100.8|20010.8|20095.3|20005.3|15
1656558810000|2022-06-30 03:13:30|20102.2|20012.2|20097.8|20007.8|20104.1|20014.1|20093.7|20003.7|28
1656558820000|2022-06-30 03:13:40|20099.7|20009.7|20101|20011|20104.5|20014.5|20099|20009|18
1656558830000|2022-06-30 03:13:50|20104.8|20014.8|20109.8|20019.8|20110.5|20020.5|20101.4|20011.4|13
1656558840000|2022-06-30 03:14:00|20108.4|20018.4|20109.9|20019.9|20109.9|20019.9|20103.9|20013.9|10
1656558850000|2022-06-30 03:14:10|20109.2|20019.2|20107.8|20017.8|20109.9|20019.9|20105.9|20015.9|7
1656558860000|2022-06-30 03:14:20|20107|20017|20109.4|20019.4|20110.2|20020.2|20107|20017|24
1656558870000|2022-06-30 03:14:30|20109.6|20019.6|20109.8|20019.8|20113.1|20023.1|20109.6|20019.6|16
1656558880000|2022-06-30 03:14:40|20109.7|20019.7|20110.2|20020.2|20116.4|20026.4|20109.2|20019.2|20
1656558890000|2022-06-30 03:14:50|20110.4|20020.4|20110.2|20020.2|20112.6|20022.6|20108.5|20018.5|21
1656558900000|2022-06-30 03:15:00|20111|20021|20113.6|20023.6|20114.1|20024.1|20110.6|20020.6|20
1656558910000|2022-06-30 03:15:10|20113.1|20023.1|20102.5|20012.5|20113.6|20023.6|20102.5|20012.5|21
1656558920000|2022-06-30 03:15:20|20101.8|20011.8|20096.7|20006.7|20102.3|20012.3|20096.2|20006.2|20
1656558930000|2022-06-30 03:15:30|20097.9|20007.9|20098.7|20008.7|20099.1|20009.1|20094|20004|27
1656558940000|2022-06-30 03:15:40|20099.1|20009.1|20095.5|20005.5|20099.1|20009.1|20094.4|20004.4|22
1656558950000|2022-06-30 03:15:50|20096.1|20006.1|20095.8|20005.8|20096.9|20006.9|20095.8|20005.8|6
1656558960000|2022-06-30 03:16:00|20096.9|20006.9|20098|20008|20098|20008|20094.1|20004.1|17
1656558970000|2022-06-30 03:16:10|20094.3|20004.3|20097.4|20007.4|20100.7|20010.7|20094.3|20004.3|25
1656558980000|2022-06-30 03:16:20|20097.6|20007.6|20100.1|20010.1|20101|20011|20097.4|20007.4|17
1656558990000|2022-06-30 03:16:30|20099.5|20009.5|20099.5|20009.5|20100.7|20010.7|20097.3|20007.3|15
1656559000000|2022-06-30 03:16:40|20103.1|20013.1|20103.4|20013.4|20108.6|20018.6|20102|20012|26
1656559010000|2022-06-30 03:16:50|20105.3|20015.3|20110.4|20020.4|20113.3|20023.3|20101.9|20011.9|24
1656559020000|2022-06-30 03:17:00|20110.9|20020.9|20107.1|20017.1|20112|20022|20107|20017|12
1656559030000|2022-06-30 03:17:10|20106.6|20016.6|20107.8|20017.8|20112.4|20022.4|20106.6|20016.6|20
1656559040000|2022-06-30 03:17:20|20107.6|20017.6|20109.7|20019.7|20114.8|20024.8|20107.3|20017.3|24
1656559050000|2022-06-30 03:17:30|20110.2|20020.2|20110.2|20020.2|20114.1|20024.1|20110.2|20020.2|3
1656559060000|2022-06-30 03:17:40|20107.7|20017.7|20109.5|20019.5|20109.5|20019.5|20106.6|20016.6|13
1656559070000|2022-06-30 03:17:50|20113.4|20023.4|20112.4|20022.4|20113.5|20023.5|20108|20018|9
1656559080000|2022-06-30 03:18:00|20108.8|20018.8|20108.2|20018.2|20113.1|20023.1|20107.2|20017.2|20
1656559090000|2022-06-30 03:18:10|20107.4|20017.4|20109.9|20019.9|20114.2|20024.2|20107.1|20017.1|15
1656559100000|2022-06-30 03:18:20|20109.8|20019.8|20110.8|20020.8|20110.8|20020.8|20108|20018|10
1656559110000|2022-06-30 03:18:30|20114.6|20024.6|20108.3|20018.3|20114.6|20024.6|20107.3|20017.3|17
1656559120000|2022-06-30 03:18:40|20110.3|20020.3|20110.4|20020.4|20113.2|20023.2|20108.3|20018.3|15
1656559130000|2022-06-30 03:18:50|20110.3|20020.3|20112.8|20022.8|20118.8|20028.8|20110.3|20020.3|28
1656559140000|2022-06-30 03:19:00|20112.3|20022.3|20112.8|20022.8|20112.8|20022.8|20112.3|20022.3|16
1656559150000|2022-06-30 03:19:10|20112.7|20022.7|20113.3|20023.3|20115.1|20025.1|20110.3|20020.3|19
1656559160000|2022-06-30 03:19:20|20113.2|20023.2|20112.7|20022.7|20118.5|20028.5|20112.1|20022.1|15
1656559170000|2022-06-30 03:19:30|20113.5|20023.5|20110.9|20020.9|20113.5|20023.5|20110.8|20020.8|6
1656559180000|2022-06-30 03:19:40|20111|20021|20110.9|20020.9|20111|20021|20110.3|20020.3|4
1656559190000|2022-06-30 03:19:50|20110.3|20020.3|20110.6|20020.6|20113.5|20023.5|20109.6|20019.6|11
1656559200000|2022-06-30 03:20:00|20110.8|20020.8|20109.8|20019.8|20111.3|20021.3|20109.4|20019.4|10
1656559210000|2022-06-30 03:20:10|20110.7|20020.7|20111.4|20021.4|20112.6|20022.6|20109.1|20019.1|21
1656559220000|2022-06-30 03:20:20|20111.8|20021.8|20111.8|20021.8|20112.3|20022.3|20111.8|20021.8|6
1656559230000|2022-06-30 03:20:30|20112.9|20022.9|20115.6|20025.6|20117.2|20027.2|20112.9|20022.9|27
1656559240000|2022-06-30 03:20:40|20115.7|20025.7|20117.8|20027.8|20120.2|20030.2|20113.2|20023.2|25
1656559250000|2022-06-30 03:20:50|20117.9|20027.9|20116.1|20026.1|20117.9|20027.9|20115.4|20025.4|10
1656559260000|2022-06-30 03:21:00|20116.2|20026.2|20102.1|20012.1|20119.4|20029.4|20102.1|20012.1|19
1656559270000|2022-06-30 03:21:10|20100.8|20010.8|20108.7|20018.7|20118.1|20028.1|20100.8|20010.8|20
1656559280000|2022-06-30 03:21:20|20110.2|20020.2|20113.6|20023.6|20113.9|20023.9|20100.9|20010.9|25
1656559290000|2022-06-30 03:21:30|20111.3|20021.3|20107|20017|20115.1|20025.1|20102.2|20012.2|25
1656559300000|2022-06-30 03:21:40|20108.3|20018.3|20105.9|20015.9|20109.3|20019.3|20105.9|20015.9|14
1656559310000|2022-06-30 03:21:50|20105.2|20015.2|20105.9|20015.9|20105.9|20015.9|20105.2|20015.2|2
1656559320000|2022-06-30 03:22:00|20106.3|20016.3|20097.5|20007.5|20106.3|20016.3|20090.4|20000.4|13
1656559330000|2022-06-30 03:22:10|20096.8|20006.8|20088.3|19998.3|20096.8|20006.8|20087|19997|19
1656559340000|2022-06-30 03:22:20|20089.8|19999.8|20083.6|19993.6|20089.9|19999.9|20074.8|19984.8|20
1656559350000|2022-06-30 03:22:30|20080.6|19990.6|20077|19987|20082.2|19992.2|20075.8|19985.8|25
1656559360000|2022-06-30 03:22:40|20076.8|19986.8|20084.4|19994.4|20086.3|19996.3|20076.4|19986.4|25
1656559370000|2022-06-30 03:22:50|20085.7|19995.7|20086.2|19996.2|20089.5|19999.5|20084|19994|13
1656559380000|2022-06-30 03:23:00|20084.8|19994.8|20094.3|20004.3|20095.8|20005.8|20083.3|19993.3|30
1656559390000|2022-06-30 03:23:10|20094.6|20004.6|20095.6|20005.6|20100.2|20010.2|20092.9|20002.9|26
1656559400000|2022-06-30 03:23:20|20095.4|20005.4|20097.2|20007.2|20102|20012|20095.2|20005.2|19
1656559410000|2022-06-30 03:23:30|20100.1|20010.1|20109.2|20019.2|20110.9|20020.9|20100.1|20010.1|23
1656559420000|2022-06-30 03:23:40|20106.2|20016.2|20112.1|20022.1|20112.1|20022.1|20105.3|20015.3|20
1656559430000|2022-06-30 03:23:50|20111.5|20021.5|20110.3|20020.3|20111.5|20021.5|20110.2|20020.2|9
1656559440000|2022-06-30 03:24:00|20110.4|20020.4|20109.2|20019.2|20110.4|20020.4|20104.4|20014.4|13
1656559450000|2022-06-30 03:24:10|20110.1|20020.1|20105.6|20015.6|20110.6|20020.6|20105.6|20015.6|21
1656559460000|2022-06-30 03:24:20|20105.5|20015.5|20095.8|20005.8|20106.6|20016.6|20094.6|20004.6|26
1656559470000|2022-06-30 03:24:30|20094.3|20004.3|20090.8|20000.8|20094.3|20004.3|20086.2|19996.2|25
1656559480000|2022-06-30 03:24:40|20091|20001|20090.2|20000.2|20092.5|20002.5|20090.2|20000.2|15
1656559490000|2022-06-30 03:24:50|20089.4|19999.4|20090.7|20000.7|20092.2|20002.2|20088.8|19998.8|26
1656559500000|2022-06-30 03:25:00|20090.5|20000.5|20094.3|20004.3|20094.3|20004.3|20088.7|19998.7|21
1656559510000|2022-06-30 03:25:10|20092|20002|20091|20001|20094.3|20004.3|20088.7|19998.7|27
1656559520000|2022-06-30 03:25:20|20091.1|20001.1|20091.8|20001.8|20092.4|20002.4|20088.4|19998.4|16
1656559530000|2022-06-30 03:25:30|20093.9|20003.9|20101.3|20011.3|20101.3|20011.3|20092.4|20002.4|17
1656559540000|2022-06-30 03:25:40|20094.5|20004.5|20103.6|20013.6|20103.6|20013.6|20094.4|20004.4|28
1656559550000|2022-06-30 03:25:50|20104.2|20014.2|20109.7|20019.7|20112.1|20022.1|20101|20011|26
1656559560000|2022-06-30 03:26:00|20101.3|20011.3|20098.6|20008.6|20105.7|20015.7|20096.3|20006.3|21
1656559570000|2022-06-30 03:26:10|20101.5|20011.5|20101.2|20011.2|20102.8|20012.8|20098.7|20008.7|17
1656559580000|2022-06-30 03:26:20|20103|20013|20101.4|20011.4|20103.4|20013.4|20099.8|20009.8|17
1656559590000|2022-06-30 03:26:30|20102.1|20012.1|20098.8|20008.8|20104.8|20014.8|20097.6|20007.6|19
1656559600000|2022-06-30 03:26:40|20099.5|20009.5|20098|20008|20104.8|20014.8|20097.6|20007.6|16
1656559610000|2022-06-30 03:26:50|20097.7|20007.7|20098.4|20008.4|20106.9|20016.9|20097.7|20007.7|17
1656559620000|2022-06-30 03:27:00|20099.5|20009.5|20099.3|20009.3|20099.5|20009.5|20096.8|20006.8|21
1656559630000|2022-06-30 03:27:10|20099.2|20009.2|20100.9|20010.9|20104.9|20014.9|20099.2|20009.2|7
1656559640000|2022-06-30 03:27:20|20102.2|20012.2|20101.9|20011.9|20106.2|20016.2|20101.9|20011.9|4
1656559650000|2022-06-30 03:27:30|20101|20011|20101.8|20011.8|20107.5|20017.5|20096|20006|18
1656559660000|2022-06-30 03:27:40|20102.2|20012.2|20103.5|20013.5|20108.5|20018.5|20101.3|20011.3|25
1656559670000|2022-06-30 03:27:50|20103.6|20013.6|20107.7|20017.7|20107.7|20017.7|20100.1|20010.1|19
1656559680000|2022-06-30 03:28:00|20108.1|20018.1|20103.9|20013.9|20108.1|20018.1|20101.8|20011.8|26
1656559690000|2022-06-30 03:28:10|20104.1|20014.1|20104.4|20014.4|20110.3|20020.3|20103.9|20013.9|29
1656559700000|2022-06-30 03:28:20|20104.1|20014.1|20104.1|20014.1|20109.5|20019.5|20103.9|20013.9|24
1656559710000|2022-06-30 03:28:30|20103.9|20013.9|20111|20021|20112|20022|20098.6|20008.6|20
1656559720000|2022-06-30 03:28:40|20108.1|20018.1|20112.2|20022.2|20117.6|20027.6|20104.8|20014.8|21
1656559730000|2022-06-30 03:28:50|20112.1|20022.1|20112.2|20022.2|20117.3|20027.3|20109.7|20019.7|24
1656559740000|2022-06-30 03:29:00|20112.9|20022.9|20110.7|20020.7|20114.4|20024.4|20110.4|20020.4|22
1656559750000|2022-06-30 03:29:10|20112.1|20022.1|20111.7|20021.7|20114.3|20024.3|20110.9|20020.9|18
1656559760000|2022-06-30 03:29:20|20111.9|20021.9|20111.9|20021.9|20112.3|20022.3|20111.5|20021.5|26
1656559770000|2022-06-30 03:29:30|20111.8|20021.8|20111.8|20021.8|20114.4|20024.4|20110.9|20020.9|23
1656559780000|2022-06-30 03:29:40|20112|20022|20113.8|20023.8|20113.8|20023.8|20111.4|20021.4|19
1656559790000|2022-06-30 03:29:50|20113.9|20023.9|20115.9|20025.9|20118.1|20028.1|20111.9|20021.9|17
1656559800000|2022-06-30 03:30:00|20114.3|20024.3|20113.3|20023.3|20117.3|20027.3|20110|20020|35
1656559810000|2022-06-30 03:30:10|20111.7|20021.7|20110.7|20020.7|20114.6|20024.6|20110.1|20020.1|35
1656559820000|2022-06-30 03:30:20|20111|20021|20113.7|20023.7|20118.5|20028.5|20110.9|20020.9|33
1656559830000|2022-06-30 03:30:30|20114.1|20024.1|20110.6|20020.6|20115.3|20025.3|20110.4|20020.4|31
1656559840000|2022-06-30 03:30:40|20110.9|20020.9|20113|20023|20114.4|20024.4|20110.4|20020.4|28
1656559850000|2022-06-30 03:30:50|20112.8|20022.8|20111.6|20021.6|20113.1|20023.1|20109.3|20019.3|26
1656559860000|2022-06-30 03:31:00|20112.4|20022.4|20111.1|20021.1|20114.3|20024.3|20111|20021|29
1656559870000|2022-06-30 03:31:10|20111.4|20021.4|20113.8|20023.8|20116.3|20026.3|20111.1|20021.1|31
1656559880000|2022-06-30 03:31:20|20113.6|20023.6|20113|20023|20116.2|20026.2|20112.8|20022.8|30
1656559890000|2022-06-30 03:31:30|20113.9|20023.9|20113.3|20023.3|20115|20025|20112.8|20022.8|23
1656559900000|2022-06-30 03:31:40|20113.4|20023.4|20113.7|20023.7|20114|20024|20113.2|20023.2|20
1656559910000|2022-06-30 03:31:50|20114|20024|20115.1|20025.1|20115.1|20025.1|20113.5|20023.5|23
1656559920000|2022-06-30 03:32:00|20114.9|20024.9|20116.1|20026.1|20116.4|20026.4|20114|20024|24
1656559930000|2022-06-30 03:32:10|20115.8|20025.8|20113.1|20023.1|20116|20026|20112.3|20022.3|30
1656559940000|2022-06-30 03:32:20|20112.9|20022.9|20111.4|20021.4|20115.7|20025.7|20105.4|20015.4|32
1656559950000|2022-06-30 03:32:30|20111.7|20021.7|20101.1|20011.1|20111.7|20021.7|20099.8|20009.8|26
1656559960000|2022-06-30 03:32:40|20100.6|20010.6|20104.7|20014.7|20104.7|20014.7|20095.8|20005.8|20
1656559970000|2022-06-30 03:32:50|20104.2|20014.2|20107.8|20017.8|20109.2|20019.2|20101.4|20011.4|28
1656559980000|2022-06-30 03:33:00|20107.6|20017.6|20106.8|20016.8|20109.4|20019.4|20106.7|20016.7|21
1656559990000|2022-06-30 03:33:10|20108|20018|20111.6|20021.6|20113.6|20023.6|20108|20018|23
1656560000000|2022-06-30 03:33:20|20111.5|20021.5|20112.9|20022.9|20115.2|20025.2|20108.7|20018.7|27
1656560010000|2022-06-30 03:33:30|20111.3|20021.3|20112.6|20022.6|20113.1|20023.1|20111.2|20021.2|21
1656560020000|2022-06-30 03:33:40|20112.9|20022.9|20108.9|20018.9|20113.6|20023.6|20108.7|20018.7|22
1656560030000|2022-06-30 03:33:50|20108.8|20018.8|20100.7|20010.7|20110.6|20020.6|20097.1|20007.1|21
1656560040000|2022-06-30 03:34:00|20103|20013|20101.5|20011.5|20103.9|20013.9|20100.1|20010.1|23
1656560050000|2022-06-30 03:34:10|20101.7|20011.7|20097.1|20007.1|20102.9|20012.9|20093.4|20003.4|23
1656560060000|2022-06-30 03:34:20|20097.3|20007.3|20097.1|20007.1|20099.5|20009.5|20092.8|20002.8|23
1656560070000|2022-06-30 03:34:30|20098.4|20008.4|20090.5|20000.5|20098.4|20008.4|20086.8|19996.8|20
1656560080000|2022-06-30 03:34:40|20090.3|20000.3|20092.3|20002.3|20093.9|20003.9|20087.3|19997.3|30
1656560090000|2022-06-30 03:34:50|20092.4|20002.4|20091|20001|20095.1|20005.1|20090.3|20000.3|24
1656560100000|2022-06-30 03:35:00|20090.9|20000.9|20086.9|19996.9|20093.3|20003.3|20086.9|19996.9|25
1656560110000|2022-06-30 03:35:10|20086.4|19996.4|20089.8|19999.8|20099.3|20009.3|20077.8|19987.8|31
1656560120000|2022-06-30 03:35:20|20088.5|19998.5|20092.8|20002.8|20096.7|20006.7|20083.4|19993.4|28
1656560130000|2022-06-30 03:35:30|20095.3|20005.3|20082.9|19992.9|20095.3|20005.3|20077.4|19987.4|22
1656560140000|2022-06-30 03:35:40|20077.3|19987.3|20086.5|19996.5|20086.7|19996.7|20077.3|19987.3|17
1656560150000|2022-06-30 03:35:50|20086.6|19996.6|20087.1|19997.1|20088.2|19998.2|20083.1|19993.1|21
1656560160000|2022-06-30 03:36:00|20087.9|19997.9|20090.9|20000.9|20093.5|20003.5|20087.4|19997.4|24
1656560170000|2022-06-30 03:36:10|20091.1|20001.1|20094.4|20004.4|20097.9|20007.9|20089.7|19999.7|24
1656560180000|2022-06-30 03:36:20|20093.5|20003.5|20093.3|20003.3|20095.3|20005.3|20093.2|20003.2|10
1656560190000|2022-06-30 03:36:30|20093.4|20003.4|20089.1|19999.1|20095.6|20005.6|20084.7|19994.7|22
1656560200000|2022-06-30 03:36:40|20094.8|20004.8|20084.9|19994.9|20094.8|20004.8|20084.7|19994.7|14
1656560210000|2022-06-30 03:36:50|20084.8|19994.8|20085.1|19995.1|20085.3|19995.3|20081.7|19991.7|21
1656560220000|2022-06-30 03:37:00|20085|19995|20090.6|20000.6|20091.6|20001.6|20082.3|19992.3|26
1656560230000|2022-06-30 03:37:10|20090.4|20000.4|20092.1|20002.1|20094.8|20004.8|20088.1|19998.1|22
1656560240000|2022-06-30 03:37:20|20092|20002|20090|20000|20094.1|20004.1|20090|20000|21
1656560250000|2022-06-30 03:37:30|20090.1|20000.1|20089.3|19999.3|20092.2|20002.2|20086.7|19996.7|27
1656560260000|2022-06-30 03:37:40|20092.3|20002.3|20094.1|20004.1|20098.6|20008.6|20083.1|19993.1|26
1656560270000|2022-06-30 03:37:50|20094|20004|20082|19992|20094|20004|20082|19992|20
1656560280000|2022-06-30 03:38:00|20083|19993|20091.8|20001.8|20091.8|20001.8|20080.5|19990.5|29
1656560290000|2022-06-30 03:38:10|20091.9|20001.9|20081.6|19991.6|20091.9|20001.9|20081.6|19991.6|24
1656560300000|2022-06-30 03:38:20|20081.9|19991.9|20087.6|19997.6|20089.9|19999.9|20080.6|19990.6|26
1656560310000|2022-06-30 03:38:30|20081.7|19991.7|20089.9|19999.9|20096.5|20006.5|20081.7|19991.7|32
1656560320000|2022-06-30 03:38:40|20090|20000|20093.9|20003.9|20098.9|20008.9|20089.9|19999.9|26
1656560330000|2022-06-30 03:38:50|20093.5|20003.5|20090.1|20000.1|20099.1|20009.1|20087.1|19997.1|25
1656560340000|2022-06-30 03:39:00|20090|20000|20086.4|19996.4|20100.8|20010.8|20084.4|19994.4|20
1656560350000|2022-06-30 03:39:10|20085.6|19995.6|20085|19995|20097.8|20007.8|20082.8|19992.8|32
1656560360000|2022-06-30 03:39:20|20089.5|19999.5|20085.5|19995.5|20095.6|20005.6|20085|19995|24
1656560370000|2022-06-30 03:39:30|20085.6|19995.6|20087.1|19997.1|20095.1|20005.1|20081.6|19991.6|25
1656560380000|2022-06-30 03:39:40|20088.4|19998.4|20076.9|19986.9|20088.4|19998.4|20076.6|19986.6|19
1656560390000|2022-06-30 03:39:50|20077.2|19987.2|20077|19987|20078.5|19988.5|20076.6|19986.6|18
1656560400000|2022-06-30 03:40:00|20083.2|19993.2|20089.1|19999.1|20090.9|20000.9|20079.5|19989.5|25
1656560410000|2022-06-30 03:40:10|20095.5|20005.5|20086.6|19996.6|20096.1|20006.1|20082.3|19992.3|23
1656560420000|2022-06-30 03:40:20|20086.7|19996.7|20086|19996|20091.7|20001.7|20085.7|19995.7|25
1656560430000|2022-06-30 03:40:30|20084.4|19994.4|20083.6|19993.6|20087.3|19997.3|20083.6|19993.6|18
1656560440000|2022-06-30 03:40:40|20086.6|19996.6|20080.7|19990.7|20086.9|19996.9|20080.7|19990.7|28
1656560450000|2022-06-30 03:40:50|20081.3|19991.3|20079|19989|20083.8|19993.8|20078.3|19988.3|20
1656560460000|2022-06-30 03:41:00|20080.4|19990.4|20079.2|19989.2|20080.9|19990.9|20073.5|19983.5|24
1656560470000|2022-06-30 03:41:10|20078.5|19988.5|20077.6|19987.6|20080.6|19990.6|20073|19983|23
1656560480000|2022-06-30 03:41:20|20082.8|19992.8|20082.5|19992.5|20083.3|19993.3|20075.2|19985.2|27
1656560490000|2022-06-30 03:41:30|20084.6|19994.6|20085.4|19995.4|20092.9|20002.9|20082.1|19992.1|25
1656560500000|2022-06-30 03:41:40|20088.1|19998.1|20089.3|19999.3|20089.3|19999.3|20083.6|19993.6|21
1656560510000|2022-06-30 03:41:50|20088.5|19998.5|20098.1|20008.1|20098.1|20008.1|20083.2|19993.2|24
1656560520000|2022-06-30 03:42:00|20093.3|20003.3|20099.4|20009.4|20104.6|20014.6|20089.5|19999.5|28
1656560530000|2022-06-30 03:42:10|20100.3|20010.3|20096.6|20006.6|20102.2|20012.2|20095.4|20005.4|25
1656560540000|2022-06-30 03:42:20|20096.5|20006.5|20096.5|20006.5|20099.1|20009.1|20095.3|20005.3|27
1656560550000|2022-06-30 03:42:30|20096.6|20006.6|20097.5|20007.5|20099.1|20009.1|20091.9|20001.9|15
1656560560000|2022-06-30 03:42:40|20096.1|20006.1|20097.6|20007.6|20098.8|20008.8|20090.7|20000.7|16
1656560570000|2022-06-30 03:42:50|20099|20009|20097.3|20007.3|20099.1|20009.1|20095|20005|28
1656560580000|2022-06-30 03:43:00|20092.8|20002.8|20100.5|20010.5|20104.7|20014.7|20090.3|20000.3|29
1656560590000|2022-06-30 03:43:10|20099.2|20009.2|20103.8|20013.8|20104|20014|20098.4|20008.4|26
1656560600000|2022-06-30 03:43:20|20103.9|20013.9|20101.9|20011.9|20107.6|20017.6|20099.5|20009.5|20
1656560610000|2022-06-30 03:43:30|20099.5|20009.5|20098.8|20008.8|20102.3|20012.3|20098.8|20008.8|21
1656560620000|2022-06-30 03:43:40|20099.1|20009.1|20098.8|20008.8|20100.4|20010.4|20098.8|20008.8|13
1656560630000|2022-06-30 03:43:50|20099|20009|20100.7|20010.7|20101.6|20011.6|20097.5|20007.5|23
1656560640000|2022-06-30 03:44:00|20100.8|20010.8|20102|20012|20105.5|20015.5|20097.7|20007.7|24
1656560650000|2022-06-30 03:44:10|20104.7|20014.7|20102.8|20012.8|20106.6|20016.6|20102.1|20012.1|25
1656560660000|2022-06-30 03:44:20|20103|20013|20106.9|20016.9|20106.9|20016.9|20102.3|20012.3|28
1656560670000|2022-06-30 03:44:30|20106.6|20016.6|20110.5|20020.5|20111.1|20021.1|20102.5|20012.5|27
1656560680000|2022-06-30 03:44:40|20111.5|20021.5|20105.4|20015.4|20112.6|20022.6|20105.4|20015.4|22
1656560690000|2022-06-30 03:44:50|20106|20016|20105.7|20015.7|20108.7|20018.7|20105.5|20015.5|26
1656560700000|2022-06-30 03:45:00|20106.5|20016.5|20097.5|20007.5|20113|20023|20096.7|20006.7|30
1656560710000|2022-06-30 03:45:10|20096.2|20006.2|20095.4|20005.4|20096.2|20006.2|20090|20000|23
1656560720000|2022-06-30 03:45:20|20094.1|20004.1|20093.9|20003.9|20095.6|20005.6|20092.3|20002.3|18
1656560730000|2022-06-30 03:45:30|20094.6|20004.6|20093.9|20003.9|20098.2|20008.2|20093.5|20003.5|20
1656560740000|2022-06-30 03:45:40|20094.6|20004.6|20094.9|20004.9|20098.1|20008.1|20092.1|20002.1|26
1656560750000|2022-06-30 03:45:50|20095|20005|20095.3|20005.3|20096.3|20006.3|20094.2|20004.2|22
1656560760000|2022-06-30 03:46:00|20095.2|20005.2|20095.2|20005.2|20095.7|20005.7|20094.4|20004.4|25
1656560770000|2022-06-30 03:46:10|20094.3|20004.3|20096.6|20006.6|20097.7|20007.7|20093.2|20003.2|25
1656560780000|2022-06-30 03:46:20|20096.5|20006.5|20103.4|20013.4|20105.5|20015.5|20096.3|20006.3|29
1656560790000|2022-06-30 03:46:30|20104.7|20014.7|20101|20011|20104.9|20014.9|20101|20011|18
1656560800000|2022-06-30 03:46:40|20102.2|20012.2|20101.6|20011.6|20105.7|20015.7|20101.2|20011.2|29
1656560810000|2022-06-30 03:46:50|20102|20012|20106.8|20016.8|20111.1|20021.1|20101|20011|31
1656560820000|2022-06-30 03:47:00|20106.6|20016.6|20101.3|20011.3|20108.4|20018.4|20101.3|20011.3|16
1656560830000|2022-06-30 03:47:10|20101.7|20011.7|20102.6|20012.6|20109.4|20019.4|20100.4|20010.4|25
1656560840000|2022-06-30 03:47:20|20107.3|20017.3|20102.1|20012.1|20109.4|20019.4|20101.8|20011.8|21
1656560850000|2022-06-30 03:47:30|20103.5|20013.5|20108|20018|20109.4|20019.4|20102.5|20012.5|13
1656560860000|2022-06-30 03:47:40|20108.1|20018.1|20103.7|20013.7|20111.5|20021.5|20101|20011|20
1656560870000|2022-06-30 03:47:50|20102.8|20012.8|20100.9|20010.9|20109.4|20019.4|20100.7|20010.7|22
1656560880000|2022-06-30 03:48:00|20101.9|20011.9|20102.1|20012.1|20102.2|20012.2|20099.6|20009.6|19
1656560890000|2022-06-30 03:48:10|20102.6|20012.6|20103.3|20013.3|20105|20015|20099.8|20009.8|24
1656560900000|2022-06-30 03:48:20|20103.4|20013.4|20097.4|20007.4|20106|20016|20097.4|20007.4|22
1656560910000|2022-06-30 03:48:30|20097.8|20007.8|20097.2|20007.2|20101.4|20011.4|20095.3|20005.3|26
1656560920000|2022-06-30 03:48:40|20097|20007|20093.7|20003.7|20099|20009|20093|20003|33
1656560930000|2022-06-30 03:48:50|20096.3|20006.3|20087.7|19997.7|20098.3|20008.3|20086.9|19996.9|21
1656560940000|2022-06-30 03:49:00|20087.8|19997.8|20083.6|19993.6|20088.8|19998.8|20083.1|19993.1|28
1656560950000|2022-06-30 03:49:10|20083.7|19993.7|20081|19991|20083.7|19993.7|20075.7|19985.7|17
1656560960000|2022-06-30 03:49:20|20081.6|19991.6|20081|19991|20081.6|19991.6|20075.6|19985.6|19
1656560970000|2022-06-30 03:49:30|20080.5|19990.5|20075.1|19985.1|20081.4|19991.4|20075.1|19985.1|26
1656560980000|2022-06-30 03:49:40|20074|19984|20077.4|19987.4|20079.7|19989.7|20074|19984|18
1656560990000|2022-06-30 03:49:50|20079.6|19989.6|20078.6|19988.6|20080.2|19990.2|20077.7|19987.7|7
1656561000000|2022-06-30 03:50:00|20078.7|19988.7|20082.7|19992.7|20082.7|19992.7|20077.6|19987.6|22
1656561010000|2022-06-30 03:50:10|20081.3|19991.3|20079.4|19989.4|20085.2|19995.2|20079.4|19989.4|18
1656561020000|2022-06-30 03:50:20|20080.7|19990.7|20088.6|19998.6|20089.9|19999.9|20080.7|19990.7|23
1656561030000|2022-06-30 03:50:30|20087|19997|20089.7|19999.7|20095.7|20005.7|20087|19997|24
1656561040000|2022-06-30 03:50:40|20089.6|19999.6|20089.6|19999.6|20094.5|20004.5|20088.1|19998.1|19
1656561050000|2022-06-30 03:50:50|20089.5|19999.5|20095.3|20005.3|20095.3|20005.3|20089.1|19999.1|22
1656561060000|2022-06-30 03:51:00|20095.2|20005.2|20093.8|20003.8|20095.8|20005.8|20089.3|19999.3|21
1656561070000|2022-06-30 03:51:10|20094.1|20004.1|20088.2|19998.2|20094.5|20004.5|20087.6|19997.6|26
1656561080000|2022-06-30 03:51:20|20088.3|19998.3|20088.9|19998.9|20090.6|20000.6|20088.2|19998.2|12
1656561090000|2022-06-30 03:51:30|20089|19999|20089.2|19999.2|20092.6|20002.6|20088.7|19998.7|25
1656561100000|2022-06-30 03:51:40|20089.4|19999.4|20091.5|20001.5|20099|20009|20087.4|19997.4|25
1656561110000|2022-06-30 03:51:50|20091.4|20001.4|20083.8|19993.8|20093|20003|20083.1|19993.1|22
1656561120000|2022-06-30 03:52:00|20084.8|19994.8|20084.1|19994.1|20092.8|20002.8|20083.5|19993.5|26
1656561130000|2022-06-30 03:52:10|20084.5|19994.5|20085.1|19995.1|20089.2|19999.2|20083.9|19993.9|20
1656561140000|2022-06-30 03:52:20|20085.2|19995.2|20084.8|19994.8|20093.5|20003.5|20084.8|19994.8|18
1656561150000|2022-06-30 03:52:30|20083.6|19993.6|20084.9|19994.9|20086.8|19996.8|20083.5|19993.5|27
1656561160000|2022-06-30 03:52:40|20085|19995|20085.1|19995.1|20087.3|19997.3|20084.7|19994.7|18
1656561170000|2022-06-30 03:52:50|20085.2|19995.2|20096|20006|20098.8|20008.8|20085.2|19995.2|34
1656561180000|2022-06-30 03:53:00|20095.8|20005.8|20096.8|20006.8|20096.8|20006.8|20095.7|20005.7|19
1656561190000|2022-06-30 03:53:10|20097.1|20007.1|20097.2|20007.2|20097.6|20007.6|20096.6|20006.6|22
1656561200000|2022-06-30 03:53:20|20097.3|20007.3|20097.3|20007.3|20100.1|20010.1|20096.6|20006.6|14
1656561210000|2022-06-30 03:53:30|20096.7|20006.7|20095|20005|20097.6|20007.6|20094.9|20004.9|27
1656561220000|2022-06-30 03:53:40|20095.1|20005.1|20094.5|20004.5|20100.8|20010.8|20094.2|20004.2|30
1656561230000|2022-06-30 03:53:50|20094.6|20004.6|20094.3|20004.3|20096.1|20006.1|20093.6|20003.6|19
1656561240000|2022-06-30 03:54:00|20094.2|20004.2|20094.2|20004.2|20095.8|20005.8|20093.9|20003.9|15
1656561250000|2022-06-30 03:54:10|20094.1|20004.1|20093.4|20003.4|20094.3|20004.3|20092.8|20002.8|15
1656561260000|2022-06-30 03:54:20|20093.5|20003.5|20093.4|20003.4|20097.3|20007.3|20093.4|20003.4|15
1656561270000|2022-06-30 03:54:30|20093.1|20003.1|20093.2|20003.2|20098.5|20008.5|20093.1|20003.1|16
1656561280000|2022-06-30 03:54:40|20093.3|20003.3|20094.1|20004.1|20096.4|20006.4|20093.3|20003.3|14
1656561290000|2022-06-30 03:54:50|20093.3|20003.3|20096.3|20006.3|20096.3|20006.3|20093.3|20003.3|16
1656561300000|2022-06-30 03:55:00|20096.4|20006.4|20098.1|20008.1|20099.3|20009.3|20093|20003|30
1656561310000|2022-06-30 03:55:10|20097|20007|20096.6|20006.6|20099.3|20009.3|20096.6|20006.6|29
1656561320000|2022-06-30 03:55:20|20096.5|20006.5|20099|20009|20099|20009|20096.5|20006.5|18
1656561330000|2022-06-30 03:55:30|20099.4|20009.4|20101.1|20011.1|20102.5|20012.5|20099.1|20009.1|30
1656561340000|2022-06-30 03:55:40|20101.2|20011.2|20109.8|20019.8|20114.5|20024.5|20101|20011|26
1656561350000|2022-06-30 03:55:50|20113.5|20023.5|20111.5|20021.5|20114.9|20024.9|20108.6|20018.6|32
1656561360000|2022-06-30 03:56:00|20112.6|20022.6|20110.6|20020.6|20119.5|20029.5|20110.6|20020.6|25
1656561370000|2022-06-30 03:56:10|20116.8|20026.8|20116.1|20026.1|20116.8|20026.8|20103.6|20013.6|24
1656561380000|2022-06-30 03:56:20|20116.2|20026.2|20112.9|20022.9|20116.6|20026.6|20111.5|20021.5|15
1656561390000|2022-06-30 03:56:30|20111.8|20021.8|20108.8|20018.8|20119.6|20029.6|20106.9|20016.9|18
1656561400000|2022-06-30 03:56:40|20108.6|20018.6|20113.4|20023.4|20114.3|20024.3|20108.6|20018.6|26
1656561410000|2022-06-30 03:56:50|20113.3|20023.3|20110.7|20020.7|20115.7|20025.7|20108.7|20018.7|30
1656561420000|2022-06-30 03:57:00|20110.9|20020.9|20109.9|20019.9|20112.1|20022.1|20101.5|20011.5|22
1656561430000|2022-06-30 03:57:10|20110|20020|20110.1|20020.1|20112.6|20022.6|20107.1|20017.1|23
1656561440000|2022-06-30 03:57:20|20111|20021|20107.7|20017.7|20115.6|20025.6|20107.5|20017.5|23
1656561450000|2022-06-30 03:57:30|20109.3|20019.3|20107.2|20017.2|20115.3|20025.3|20106.1|20016.1|28
1656561460000|2022-06-30 03:57:40|20107|20017|20107.4|20017.4|20110|20020|20106|20016|23
1656561470000|2022-06-30 03:57:50|20107.8|20017.8|20114.1|20024.1|20114.4|20024.4|20107.3|20017.3|25
1656561480000|2022-06-30 03:58:00|20113.8|20023.8|20103|20013|20115.2|20025.2|20103|20013|22
1656561490000|2022-06-30 03:58:10|20104.2|20014.2|20107|20017|20108.1|20018.1|20102.4|20012.4|29
1656561500000|2022-06-30 03:58:20|20102.4|20012.4|20112.5|20022.5|20113.1|20023.1|20100.6|20010.6|26
1656561510000|2022-06-30 03:58:30|20111.2|20021.2|20111.6|20021.6|20112.6|20022.6|20110.3|20020.3|22
1656561520000|2022-06-30 03:58:40|20111|20021|20116|20026|20116|20026|20106.5|20016.5|16
1656561530000|2022-06-30 03:58:50|20115.5|20025.5|20111.7|20021.7|20115.5|20025.5|20111.3|20021.3|24
1656561540000|2022-06-30 03:59:00|20111.4|20021.4|20111.4|20021.4|20111.9|20021.9|20107.7|20017.7|30
1656561550000|2022-06-30 03:59:10|20111.6|20021.6|20110.2|20020.2|20114.8|20024.8|20110.2|20020.2|21
1656561560000|2022-06-30 03:59:20|20110.3|20020.3|20111.2|20021.2|20112.7|20022.7|20106.5|20016.5|21
1656561570000|2022-06-30 03:59:30|20111.1|20021.1|20112.1|20022.1|20113.7|20023.7|20103|20013|27
1656561580000|2022-06-30 03:59:40|20112.7|20022.7|20109.6|20019.6|20114|20024|20109.5|20019.5|18
1656561590000|2022-06-30 03:59:50|20110.6|20020.6|20103.7|20013.7|20114.1|20024.1|20103.1|20013.1|23
1656561600000|2022-06-30 04:00:00|20102.7|20012.7|20095.6|20005.6|20107.9|20017.9|20095.3|20005.3|25
1656561610000|2022-06-30 04:00:10|20097.2|20007.2|20101.9|20011.9|20103|20013|20095.5|20005.5|31
1656561620000|2022-06-30 04:00:20|20101.8|20011.8|20097.1|20007.1|20103.2|20013.2|20097|20007|22
1656561630000|2022-06-30 04:00:30|20098.2|20008.2|20107.1|20017.1|20107.1|20017.1|20096.5|20006.5|22
1656561640000|2022-06-30 04:00:40|20110.1|20020.1|20110.6|20020.6|20114.8|20024.8|20106.8|20016.8|34
1656561650000|2022-06-30 04:00:50|20110.7|20020.7|20111.6|20021.6|20114.8|20024.8|20109.5|20019.5|20
1656561660000|2022-06-30 04:01:00|20111.7|20021.7|20115.2|20025.2|20116.2|20026.2|20111.7|20021.7|21
1656561670000|2022-06-30 04:01:10|20112.3|20022.3|20113.2|20023.2|20115.4|20025.4|20112.2|20022.2|27
1656561680000|2022-06-30 04:01:20|20113|20023|20112.4|20022.4|20114.1|20024.1|20112.2|20022.2|30
1656561690000|2022-06-30 04:01:30|20112.9|20022.9|20113.1|20023.1|20113.1|20023.1|20112.3|20022.3|24
1656561700000|2022-06-30 04:01:40|20113.5|20023.5|20112.8|20022.8|20113.7|20023.7|20112.6|20022.6|19
1656561710000|2022-06-30 04:01:50|20113.3|20023.3|20111.9|20021.9|20119|20029|20111.8|20021.8|27
1656561720000|2022-06-30 04:02:00|20112|20022|20112.1|20022.1|20114.3|20024.3|20112|20022|19
1656561730000|2022-06-30 04:02:10|20112.7|20022.7|20110.1|20020.1|20118.8|20028.8|20107.3|20017.3|28
1656561740000|2022-06-30 04:02:20|20109.9|20019.9|20108|20018|20121.3|20031.3|20107.1|20017.1|33
1656561750000|2022-06-30 04:02:30|20107.4|20017.4|20102.7|20012.7|20110.6|20020.6|20102.2|20012.2|27
1656561760000|2022-06-30 04:02:40|20102.8|20012.8|20105.4|20015.4|20111.3|20021.3|20101.6|20011.6|28
1656561770000|2022-06-30 04:02:50|20105.7|20015.7|20100.4|20010.4|20105.8|20015.8|20099.7|20009.7|28
1656561780000|2022-06-30 04:03:00|20099.7|20009.7|20103.1|20013.1|20105.7|20015.7|20099.4|20009.4|30
1656561790000|2022-06-30 04:03:10|20103.2|20013.2|20092|20002|20103.3|20013.3|20081.2|19991.2|30
1656561800000|2022-06-30 04:03:20|20093.9|20003.9|20085.2|19995.2|20094.7|20004.7|20084.2|19994.2|22
1656561810000|2022-06-30 04:03:30|20092.9|20002.9|20088.7|19998.7|20092.9|20002.9|20079.5|19989.5|30
1656561820000|2022-06-30 04:03:40|20088.3|19998.3|20080.3|19990.3|20088.4|19998.4|20078.8|19988.8|22
1656561830000|2022-06-30 04:03:50|20080.7|19990.7|20081.5|19991.5|20081.7|19991.7|20078.9|19988.9|25
1656561840000|2022-06-30 04:04:00|20080.7|19990.7|20081.3|19991.3|20082.7|19992.7|20080.7|19990.7|18
1656561850000|2022-06-30 04:04:10|20081|19991|20080.7|19990.7|20081.8|19991.8|20080.6|19990.6|19
1656561860000|2022-06-30 04:04:20|20081.5|19991.5|20086.1|19996.1|20086.8|19996.8|20080|19990|29
1656561870000|2022-06-30 04:04:30|20085.8|19995.8|20083.2|19993.2|20089.4|19999.4|20082.1|19992.1|33
1656561880000|2022-06-30 04:04:40|20083.6|19993.6|20085.1|19995.1|20088.3|19998.3|20083.5|19993.5|19
1656561890000|2022-06-30 04:04:50|20085.3|19995.3|20083.8|19993.8|20089|19999|20083.6|19993.6|29
1656561900000|2022-06-30 04:05:00|20083.9|19993.9|20087|19997|20092|20002|20081.6|19991.6|31
1656561910000|2022-06-30 04:05:10|20086.9|19996.9|20094.6|20004.6|20099.5|20009.5|20084.4|19994.4|26
1656561920000|2022-06-30 04:05:20|20096.1|20006.1|20087.8|19997.8|20096.1|20006.1|20079.7|19989.7|16
1656561930000|2022-06-30 04:05:30|20088|19998|20080.2|19990.2|20088|19998|20079.5|19989.5|16
1656561940000|2022-06-30 04:05:40|20079.8|19989.8|20078.3|19988.3|20081.7|19991.7|20076.6|19986.6|27
1656561950000|2022-06-30 04:05:50|20078.1|19988.1|20077.3|19987.3|20080.6|19990.6|20077.3|19987.3|22
1656561960000|2022-06-30 04:06:00|20077.4|19987.4|20081.1|19991.1|20081.5|19991.5|20076.2|19986.2|26
1656561970000|2022-06-30 04:06:10|20079.1|19989.1|20090.6|20000.6|20097.5|20007.5|20078.9|19988.9|20
1656561980000|2022-06-30 04:06:20|20089.4|19999.4|20090.1|20000.1|20093.5|20003.5|20089.2|19999.2|27
1656561990000|2022-06-30 04:06:30|20091.9|20001.9|20098.4|20008.4|20098.6|20008.6|20085.1|19995.1|26
1656562000000|2022-06-30 04:06:40|20098.6|20008.6|20096.7|20006.7|20100.4|20010.4|20093.3|20003.3|29
1656562010000|2022-06-30 04:06:50|20096.9|20006.9|20105.3|20015.3|20109|20019|20096.9|20006.9|28
1656562020000|2022-06-30 04:07:00|20109|20019|20107.2|20017.2|20109|20019|20102.2|20012.2|19
1656562030000|2022-06-30 04:07:10|20102.3|20012.3|20111.1|20021.1|20111.1|20021.1|20098.4|20008.4|21
1656562040000|2022-06-30 04:07:20|20112.1|20022.1|20108.3|20018.3|20112.1|20022.1|20105.6|20015.6|14
1656562050000|2022-06-30 04:07:30|20108.2|20018.2|20105.2|20015.2|20108.3|20018.3|20105.2|20015.2|10
1656562060000|2022-06-30 04:07:40|20106.1|20016.1|20106.8|20016.8|20108.4|20018.4|20106|20016|10
1656562070000|2022-06-30 04:07:50|20105.9|20015.9|20106.5|20016.5|20109.4|20019.4|20099.9|20009.9|20
1656562080000|2022-06-30 04:08:00|20105.9|20015.9|20113.6|20023.6|20114|20024|20105.7|20015.7|21
1656562090000|2022-06-30 04:08:10|20110.3|20020.3|20115.7|20025.7|20115.7|20025.7|20109.5|20019.5|22
1656562100000|2022-06-30 04:08:20|20110.9|20020.9|20110.8|20020.8|20113.6|20023.6|20109.9|20019.9|8
1656562110000|2022-06-30 04:08:30|20110.4|20020.4|20110|20020|20113.1|20023.1|20108.4|20018.4|5
1656562120000|2022-06-30 04:08:40|20113.7|20023.7|20114.7|20024.7|20114.7|20024.7|20103.7|20013.7|12
1656562130000|2022-06-30 04:08:50|20115.4|20025.4|20118.7|20028.7|20118.7|20028.7|20111.2|20021.2|27
1656562140000|2022-06-30 04:09:00|20111.1|20021.1|20114.4|20024.4|20114.4|20024.4|20109.1|20019.1|33
1656562150000|2022-06-30 04:09:10|20114.1|20024.1|20111.3|20021.3|20114.1|20024.1|20110.8|20020.8|26
1656562160000|2022-06-30 04:09:20|20111.4|20021.4|20111.8|20021.8|20113.5|20023.5|20111|20021|28
1656562170000|2022-06-30 04:09:30|20113.2|20023.2|20107.8|20017.8|20115.7|20025.7|20107.8|20017.8|17
1656562180000|2022-06-30 04:09:40|20108|20018|20113.8|20023.8|20118.6|20028.6|20108|20018|30
1656562190000|2022-06-30 04:09:50|20113.2|20023.2|20113|20023|20115.1|20025.1|20111.1|20021.1|26
1656562200000|2022-06-30 04:10:00|20112.8|20022.8|20111.5|20021.5|20113.2|20023.2|20110.6|20020.6|23
1656562210000|2022-06-30 04:10:10|20113.2|20023.2|20112.8|20022.8|20116.9|20026.9|20110.9|20020.9|19
1656562220000|2022-06-30 04:10:20|20111|20021|20111.2|20021.2|20117.3|20027.3|20110.8|20020.8|21
1656562230000|2022-06-30 04:10:30|20111|20021|20110.7|20020.7|20112.8|20022.8|20110.3|20020.3|26
1656562240000|2022-06-30 04:10:40|20110.9|20020.9|20112.8|20022.8|20113|20023|20109.6|20019.6|34
1656562250000|2022-06-30 04:10:50|20113.2|20023.2|20111.3|20021.3|20113.2|20023.2|20110.6|20020.6|29
1656562260000|2022-06-30 04:11:00|20111.2|20021.2|20111|20021|20119.4|20029.4|20107.7|20017.7|34
1656562270000|2022-06-30 04:11:10|20111.1|20021.1|20111.9|20021.9|20112.6|20022.6|20109.5|20019.5|31
1656562280000|2022-06-30 04:11:20|20112.1|20022.1|20116.5|20026.5|20116.6|20026.6|20109.7|20019.7|24
1656562290000|2022-06-30 04:11:30|20112.8|20022.8|20111|20021|20113.2|20023.2|20110.2|20020.2|31
1656562300000|2022-06-30 04:11:40|20109.7|20019.7|20111.4|20021.4|20116.3|20026.3|20109.7|20019.7|26
1656562310000|2022-06-30 04:11:50|20110.8|20020.8|20100.2|20010.2|20111.6|20021.6|20099.4|20009.4|30
1656562320000|2022-06-30 04:12:00|20100.8|20010.8|20098.1|20008.1|20101.3|20011.3|20097.2|20007.2|24
1656562330000|2022-06-30 04:12:10|20098.9|20008.9|20093.5|20003.5|20101.5|20011.5|20087|19997|32
1656562340000|2022-06-30 04:12:20|20094.3|20004.3|20097.8|20007.8|20100|20010|20094.3|20004.3|24
1656562350000|2022-06-30 04:12:30|20097.3|20007.3|20097.2|20007.2|20100.6|20010.6|20096.2|20006.2|14
1656562360000|2022-06-30 04:12:40|20098.8|20008.8|20095.4|20005.4|20098.8|20008.8|20092.1|20002.1|25
1656562370000|2022-06-30 04:12:50|20094.6|20004.6|20095.7|20005.7|20097.5|20007.5|20094.4|20004.4|21
1656562380000|2022-06-30 04:13:00|20095.8|20005.8|20095.8|20005.8|20097.4|20007.4|20094.3|20004.3|16
1656562390000|2022-06-30 04:13:10|20095.9|20005.9|20095.6|20005.6|20102.9|20012.9|20094.2|20004.2|14
1656562400000|2022-06-30 04:13:20|20095.4|20005.4|20095.9|20005.9|20097.5|20007.5|20092.5|20002.5|25
1656562410000|2022-06-30 04:13:30|20095.7|20005.7|20095.2|20005.2|20098.4|20008.4|20095.1|20005.1|23
1656562420000|2022-06-30 04:13:40|20095.4|20005.4|20095.4|20005.4|20097.4|20007.4|20095.2|20005.2|19
1656562430000|2022-06-30 04:13:50|20095.3|20005.3|20098.5|20008.5|20099.1|20009.1|20094.9|20004.9|22
1656562440000|2022-06-30 04:14:00|20100.8|20010.8|20098.7|20008.7|20102.6|20012.6|20097.9|20007.9|24
1656562450000|2022-06-30 04:14:10|20100.2|20010.2|20086.8|19996.8|20100.2|20010.2|20086.7|19996.7|28
1656562460000|2022-06-30 04:14:20|20086.1|19996.1|20088.7|19998.7|20091.5|20001.5|20086.1|19996.1|23
1656562470000|2022-06-30 04:14:30|20092.2|20002.2|20092.2|20002.2|20094.7|20004.7|20087.1|19997.1|14
1656562480000|2022-06-30 04:14:40|20090.9|20000.9|20085.6|19995.6|20090.9|20000.9|20085.3|19995.3|19
1656562490000|2022-06-30 04:14:50|20084.9|19994.9|20085.4|19995.4|20087.1|19997.1|20081.4|19991.4|19
1656562500000|2022-06-30 04:15:00|20086|19996|20090.3|20000.3|20093.7|20003.7|20082.1|19992.1|26
1656562510000|2022-06-30 04:15:10|20089.7|19999.7|20086.7|19996.7|20090.4|20000.4|20084.5|19994.5|24
1656562520000|2022-06-30 04:15:20|20086.5|19996.5|20087.3|19997.3|20089|19999|20086.1|19996.1|20
1656562530000|2022-06-30 04:15:30|20088.9|19998.9|20086.4|19996.4|20089.5|19999.5|20084.5|19994.5|24
1656562540000|2022-06-30 04:15:40|20086.3|19996.3|20080|19990|20086.3|19996.3|20078.8|19988.8|14
1656562550000|2022-06-30 04:15:50|20080.8|19990.8|20082.1|19992.1|20083.2|19993.2|20076|19986|21
1656562560000|2022-06-30 04:16:00|20083.3|19993.3|20088.3|19998.3|20089.4|19999.4|20081.4|19991.4|31
1656562570000|2022-06-30 04:16:10|20090.1|20000.1|20091.9|20001.9|20093.4|20003.4|20086.3|19996.3|25
1656562580000|2022-06-30 04:16:20|20089.3|19999.3|20087.7|19997.7|20094.4|20004.4|20084.3|19994.3|20
1656562590000|2022-06-30 04:16:30|20088.9|19998.9|20088.1|19998.1|20090.5|20000.5|20088|19998|17
1656562600000|2022-06-30 04:16:40|20088.5|19998.5|20086.7|19996.7|20088.8|19998.8|20083.2|19993.2|24
1656562610000|2022-06-30 04:16:50|20086.9|19996.9|20073.8|19983.8|20086.9|19996.9|20073.8|19983.8|24
1656562620000|2022-06-30 04:17:00|20073.9|19983.9|20075.3|19985.3|20079.3|19989.3|20073.8|19983.8|29
1656562630000|2022-06-30 04:17:10|20075.2|19985.2|20075.8|19985.8|20079.6|19989.6|20073|19983|25
1656562640000|2022-06-30 04:17:20|20075.5|19985.5|20076.5|19986.5|20078.5|19988.5|20074.1|19984.1|21
1656562650000|2022-06-30 04:17:30|20076.4|19986.4|20073.4|19983.4|20079.4|19989.4|20073.4|19983.4|28
1656562660000|2022-06-30 04:17:40|20073.6|19983.6|20077.9|19987.9|20078.5|19988.5|20073.3|19983.3|20
1656562670000|2022-06-30 04:17:50|20078.4|19988.4|20080.3|19990.3|20082.7|19992.7|20075.3|19985.3|23
1656562680000|2022-06-30 04:18:00|20080.1|19990.1|20081.4|19991.4|20084.8|19994.8|20078.2|19988.2|29
1656562690000|2022-06-30 04:18:10|20081.5|19991.5|20082.2|19992.2|20087.8|19997.8|20081.5|19991.5|25
1656562700000|2022-06-30 04:18:20|20082.1|19992.1|20086.1|19996.1|20086.3|19996.3|20080.5|19990.5|34
1656562710000|2022-06-30 04:18:30|20086|19996|20092.2|20002.2|20092.2|20002.2|20084.1|19994.1|19
1656562720000|2022-06-30 04:18:40|20092.3|20002.3|20088.1|19998.1|20092.3|20002.3|20084.4|19994.4|24
1656562730000|2022-06-30 04:18:50|20087.7|19997.7|20085.2|19995.2|20089.2|19999.2|20084.1|19994.1|31
1656562740000|2022-06-30 04:19:00|20085|19995|20084|19994|20085.3|19995.3|20077.8|19987.8|32
1656562750000|2022-06-30 04:19:10|20083.7|19993.7|20082.7|19992.7|20083.9|19993.9|20080.2|19990.2|22
1656562760000|2022-06-30 04:19:20|20082.1|19992.1|20089.9|19999.9|20091.3|20001.3|20082.1|19992.1|24
1656562770000|2022-06-30 04:19:30|20090.5|20000.5|20091.4|20001.4|20093.9|20003.9|20085.5|19995.5|23
1656562780000|2022-06-30 04:19:40|20091.8|20001.8|20090.4|20000.4|20094.8|20004.8|20090.3|20000.3|28
1656562790000|2022-06-30 04:19:50|20090.9|20000.9|20099.2|20009.2|20099.6|20009.6|20090.4|20000.4|27
1656562800000|2022-06-30 04:20:00|20099.4|20009.4|20101.8|20011.8|20102.5|20012.5|20096.4|20006.4|29
1656562810000|2022-06-30 04:20:10|20101.6|20011.6|20102.8|20012.8|20107|20017|20101.6|20011.6|11
1656562820000|2022-06-30 04:20:20|20101.1|20011.1|20100.5|20010.5|20102|20012|20099.9|20009.9|6
1656562830000|2022-06-30 04:20:30|20102|20012|20099.7|20009.7|20102|20012|20099.7|20009.7|17
1656562840000|2022-06-30 04:20:40|20100.3|20010.3|20099.6|20009.6|20101.9|20011.9|20099.5|20009.5|16
1656562850000|2022-06-30 04:20:50|20099.7|20009.7|20101.4|20011.4|20101.4|20011.4|20097.6|20007.6|13
1656562860000|2022-06-30 04:21:00|20101.3|20011.3|20098|20008|20103.1|20013.1|20095.7|20005.7|32
1656562870000|2022-06-30 04:21:10|20097.5|20007.5|20103.5|20013.5|20103.5|20013.5|20097.5|20007.5|9
1656562880000|2022-06-30 04:21:20|20102.4|20012.4|20100.4|20010.4|20108|20018|20100.4|20010.4|22
1656562890000|2022-06-30 04:21:30|20102.5|20012.5|20103.7|20013.7|20109.5|20019.5|20098|20008|19
1656562900000|2022-06-30 04:21:40|20104|20014|20109.5|20019.5|20110|20020|20104|20014|36
1656562910000|2022-06-30 04:21:50|20107.6|20017.6|20109.2|20019.2|20112.2|20022.2|20106.5|20016.5|27
1656562920000|2022-06-30 04:22:00|20107.6|20017.6|20105.9|20015.9|20108.4|20018.4|20105.3|20015.3|27
1656562930000|2022-06-30 04:22:10|20106|20016|20104.3|20014.3|20107.6|20017.6|20104.3|20014.3|25
1656562940000|2022-06-30 04:22:20|20104.4|20014.4|20106.2|20016.2|20106.3|20016.3|20104.3|20014.3|24
1656562950000|2022-06-30 04:22:30|20106.1|20016.1|20105.9|20015.9|20107.1|20017.1|20105.7|20015.7|16
1656562960000|2022-06-30 04:22:40|20105.7|20015.7|20106.5|20016.5|20107.1|20017.1|20105.7|20015.7|20
1656562970000|2022-06-30 04:22:50|20107.8|20017.8|20108|20018|20108.5|20018.5|20105.4|20015.4|26
1656562980000|2022-06-30 04:23:00|20108.1|20018.1|20106.3|20016.3|20108.1|20018.1|20105.9|20015.9|22
1656562990000|2022-06-30 04:23:10|20106.5|20016.5|20106.5|20016.5|20111.2|20021.2|20106|20016|25
1656563000000|2022-06-30 04:23:20|20106.6|20016.6|20104.6|20014.6|20109|20019|20104|20014|27
1656563010000|2022-06-30 04:23:30|20104.5|20014.5|20085.9|19995.9|20108.6|20018.6|20085.9|19995.9|32
1656563020000|2022-06-30 04:23:40|20091|20001|20092.5|20002.5|20092.7|20002.7|20087|19997|20
1656563030000|2022-06-30 04:23:50|20091.8|20001.8|20096.9|20006.9|20100.8|20010.8|20090.8|20000.8|27
1656563040000|2022-06-30 04:24:00|20096.8|20006.8|20098.4|20008.4|20099.2|20009.2|20094.2|20004.2|29
1656563050000|2022-06-30 04:24:10|20096.1|20006.1|20096.8|20006.8|20099.1|20009.1|20093.8|20003.8|25
1656563060000|2022-06-30 04:24:20|20096.6|20006.6|20099|20009|20100.3|20010.3|20095.6|20005.6|28
1656563070000|2022-06-30 04:24:30|20098.9|20008.9|20100.6|20010.6|20102.4|20012.4|20098.1|20008.1|19
1656563080000|2022-06-30 04:24:40|20100.4|20010.4|20100.2|20010.2|20103|20013|20099.2|20009.2|23
1656563090000|2022-06-30 04:24:50|20100.4|20010.4|20098.2|20008.2|20100.6|20010.6|20097.7|20007.7|25
1656563100000|2022-06-30 04:25:00|20098.4|20008.4|20099.5|20009.5|20100.8|20010.8|20097.8|20007.8|21
1656563110000|2022-06-30 04:25:10|20099.4|20009.4|20100.5|20010.5|20100.8|20010.8|20099.4|20009.4|20
1656563120000|2022-06-30 04:25:20|20100.4|20010.4|20097.4|20007.4|20101.7|20011.7|20097.4|20007.4|28
1656563130000|2022-06-30 04:25:30|20097.7|20007.7|20097|20007|20101.1|20011.1|20097|20007|24
1656563140000|2022-06-30 04:25:40|20097.7|20007.7|20091.3|20001.3|20097.7|20007.7|20091.3|20001.3|17
1656563150000|2022-06-30 04:25:50|20090.8|20000.8|20089.2|19999.2|20091.3|20001.3|20089.2|19999.2|9
1656563160000|2022-06-30 04:26:00|20091.5|20001.5|20094.5|20004.5|20097.2|20007.2|20083.8|19993.8|20
1656563170000|2022-06-30 04:26:10|20094.1|20004.1|20085.1|19995.1|20094.1|20004.1|20085|19995|23
1656563180000|2022-06-30 04:26:20|20088.1|19998.1|20086.3|19996.3|20092.4|20002.4|20085.7|19995.7|30
1656563190000|2022-06-30 04:26:30|20089.7|19999.7|20090|20000|20095.4|20005.4|20086.3|19996.3|21
1656563200000|2022-06-30 04:26:40|20089.8|19999.8|20094.5|20004.5|20096.6|20006.6|20089.1|19999.1|30
1656563210000|2022-06-30 04:26:50|20094.9|20004.9|20096.5|20006.5|20098.9|20008.9|20092.6|20002.6|27
1656563220000|2022-06-30 04:27:00|20094.6|20004.6|20092.7|20002.7|20094.6|20004.6|20091.9|20001.9|22
1656563230000|2022-06-30 04:27:10|20094.5|20004.5|20093.2|20003.2|20100.4|20010.4|20091.2|20001.2|25
1656563240000|2022-06-30 04:27:20|20091.4|20001.4|20090.6|20000.6|20094.3|20004.3|20090.5|20000.5|13
1656563250000|2022-06-30 04:27:30|20093.1|20003.1|20090.6|20000.6|20093.2|20003.2|20088.4|19998.4|23
1656563260000|2022-06-30 04:27:40|20090.4|20000.4|20088.7|19998.7|20091.6|20001.6|20087.2|19997.2|18
1656563270000|2022-06-30 04:27:50|20088.8|19998.8|20089.5|19999.5|20095.9|20005.9|20086.8|19996.8|23
1656563280000|2022-06-30 04:28:00|20089|19999|20085.8|19995.8|20095.1|20005.1|20085.2|19995.2|14
1656563290000|2022-06-30 04:28:10|20085.4|19995.4|20081.6|19991.6|20087.6|19997.6|20081|19991|21
1656563300000|2022-06-30 04:28:20|20082.8|19992.8|20088|19998|20088.2|19998.2|20081.4|19991.4|19
1656563310000|2022-06-30 04:28:30|20087.9|19997.9|20088.4|19998.4|20090.3|20000.3|20086.5|19996.5|24
1656563320000|2022-06-30 04:28:40|20089.4|19999.4|20087.3|19997.3|20092.1|20002.1|20086.6|19996.6|30
1656563330000|2022-06-30 04:28:50|20088.4|19998.4|20088.7|19998.7|20095.2|20005.2|20086.9|19996.9|29
1656563340000|2022-06-30 04:29:00|20087.9|19997.9|20086.4|19996.4|20088|19998|20086.4|19996.4|14
1656563350000|2022-06-30 04:29:10|20088|19998|20088.1|19998.1|20089.1|19999.1|20087.7|19997.7|16
1656563360000|2022-06-30 04:29:20|20088|19998|20089.7|19999.7|20091.2|20001.2|20088|19998|17
1656563370000|2022-06-30 04:29:30|20089.6|19999.6|20089.4|19999.4|20090.5|20000.5|20088.9|19998.9|25
1656563380000|2022-06-30 04:29:40|20090.7|20000.7|20089.4|19999.4|20091.2|20001.2|20089.2|19999.2|14
1656563390000|2022-06-30 04:29:50|20090.6|20000.6|20089.7|19999.7|20096.8|20006.8|20089.2|19999.2|16
1656563400000|2022-06-30 04:30:00|20091.5|20001.5|20100.7|20010.7|20101.3|20011.3|20091.5|20001.5|26
1656563410000|2022-06-30 04:30:10|20101.4|20011.4|20096.9|20006.9|20102|20012|20095.7|20005.7|13
1656563420000|2022-06-30 04:30:20|20097.9|20007.9|20100.6|20010.6|20100.6|20010.6|20093.7|20003.7|26
1656563430000|2022-06-30 04:30:30|20100.5|20010.5|20100|20010|20106.7|20016.7|20098.2|20008.2|26
1656563440000|2022-06-30 04:30:40|20100.5|20010.5|20105.5|20015.5|20107|20017|20100|20010|29
1656563450000|2022-06-30 04:30:50|20106.1|20016.1|20106.5|20016.5|20108.4|20018.4|20101.5|20011.5|12
1656563460000|2022-06-30 04:31:00|20106.4|20016.4|20104.7|20014.7|20107.1|20017.1|20104.5|20014.5|20
1656563470000|2022-06-30 04:31:10|20105.4|20015.4|20105.4|20015.4|20108.2|20018.2|20101.3|20011.3|22
1656563480000|2022-06-30 04:31:20|20104.5|20014.5|20106.8|20016.8|20106.9|20016.9|20104.5|20014.5|13
1656563490000|2022-06-30 04:31:30|20108.3|20018.3|20093.3|20003.3|20108.3|20018.3|20092|20002|27
1656563500000|2022-06-30 04:31:40|20092.6|20002.6|20100|20010|20100|20010|20092.1|20002.1|22
1656563510000|2022-06-30 04:31:50|20101.4|20011.4|20099.4|20009.4|20101.4|20011.4|20098.9|20008.9|16
1656563520000|2022-06-30 04:32:00|20099.5|20009.5|20099.3|20009.3|20099.5|20009.5|20098.6|20008.6|11
1656563530000|2022-06-30 04:32:10|20099.2|20009.2|20104.6|20014.6|20104.6|20014.6|20099.2|20009.2|16
1656563540000|2022-06-30 04:32:20|20104.3|20014.3|20106.8|20016.8|20107.7|20017.7|20103|20013|22
1656563550000|2022-06-30 04:32:30|20104.6|20014.6|20102.3|20012.3|20107.3|20017.3|20101.8|20011.8|19
1656563560000|2022-06-30 04:32:40|20101.7|20011.7|20103.2|20013.2|20105.4|20015.4|20101.7|20011.7|20
1656563570000|2022-06-30 04:32:50|20104.5|20014.5|20105.3|20015.3|20105.5|20015.5|20103.8|20013.8|14
1656563580000|2022-06-30 04:33:00|20103.8|20013.8|20104.6|20014.6|20105.1|20015.1|20098.5|20008.5|26
1656563590000|2022-06-30 04:33:10|20107.3|20017.3|20098.1|20008.1|20107.9|20017.9|20096.3|20006.3|26
1656563600000|2022-06-30 04:33:20|20098.5|20008.5|20093.2|20003.2|20098.5|20008.5|20093.2|20003.2|19
1656563610000|2022-06-30 04:33:30|20093.6|20003.6|20094|20004|20095.2|20005.2|20092.7|20002.7|19
1656563620000|2022-06-30 04:33:40|20093.5|20003.5|20093.9|20003.9|20095.3|20005.3|20093.3|20003.3|28
1656563630000|2022-06-30 04:33:50|20094.4|20004.4|20092.8|20002.8|20095.5|20005.5|20091.1|20001.1|24
1656563640000|2022-06-30 04:34:00|20093.6|20003.6|20094|20004|20095.5|20005.5|20093|20003|22
1656563650000|2022-06-30 04:34:10|20095.1|20005.1|20093.8|20003.8|20095.1|20005.1|20093.7|20003.7|14
1656563660000|2022-06-30 04:34:20|20093.9|20003.9|20094.1|20004.1|20096.3|20006.3|20093.1|20003.1|15
1656563670000|2022-06-30 04:34:30|20094|20004|20096.9|20006.9|20097.3|20007.3|20094|20004|20
1656563680000|2022-06-30 04:34:40|20096.8|20006.8|20094.8|20004.8|20097|20007|20092.8|20002.8|19
1656563690000|2022-06-30 04:34:50|20095.5|20005.5|20098.3|20008.3|20098.3|20008.3|20094.9|20004.9|18
1656563700000|2022-06-30 04:35:00|20098.2|20008.2|20097.8|20007.8|20099.3|20009.3|20097.4|20007.4|19
1656563710000|2022-06-30 04:35:10|20097.3|20007.3|20096.8|20006.8|20100.6|20010.6|20096.7|20006.7|13
1656563720000|2022-06-30 04:35:20|20100|20010|20097.6|20007.6|20100.5|20010.5|20096.7|20006.7|17
1656563730000|2022-06-30 04:35:30|20097.3|20007.3|20097.1|20007.1|20099.8|20009.8|20094.3|20004.3|16
1656563740000|2022-06-30 04:35:40|20096.2|20006.2|20094.3|20004.3|20096.2|20006.2|20094.2|20004.2|17
1656563750000|2022-06-30 04:35:50|20095.6|20005.6|20095.4|20005.4|20096.7|20006.7|20095.1|20005.1|18
1656563760000|2022-06-30 04:36:00|20095.2|20005.2|20097|20007|20097|20007|20094.4|20004.4|15
1656563770000|2022-06-30 04:36:10|20096.1|20006.1|20089.6|19999.6|20101|20011|20087.9|19997.9|28
1656563780000|2022-06-30 04:36:20|20090.6|20000.6|20088.8|19998.8|20091|20001|20087.2|19997.2|15
1656563790000|2022-06-30 04:36:30|20088|19998|20083.6|19993.6|20088.2|19998.2|20083.3|19993.3|18
1656563800000|2022-06-30 04:36:40|20083.4|19993.4|20083.1|19993.1|20083.4|19993.4|20082|19992|8
1656563810000|2022-06-30 04:36:50|20083.2|19993.2|20084.7|19994.7|20097.4|20007.4|20083.2|19993.2|13
1656563820000|2022-06-30 04:37:00|20085|19995|20083.2|19993.2|20087.8|19997.8|20083.2|19993.2|14
1656563830000|2022-06-30 04:37:10|20083.5|19993.5|20085.3|19995.3|20087.8|19997.8|20080.5|19990.5|12
1656563840000|2022-06-30 04:37:20|20086.9|19996.9|20084.5|19994.5|20087.4|19997.4|20084.4|19994.4|12
1656563850000|2022-06-30 04:37:30|20084.4|19994.4|20084.5|19994.5|20088.3|19998.3|20084.3|19994.3|20
1656563860000|2022-06-30 04:37:40|20084.3|19994.3|20089.5|19999.5|20089.5|19999.5|20084.3|19994.3|14
1656563870000|2022-06-30 04:37:50|20087.3|19997.3|20084.2|19994.2|20090.9|20000.9|20083.7|19993.7|16
1656563880000|2022-06-30 04:38:00|20083.9|19993.9|20095.1|20005.1|20097.5|20007.5|20081.9|19991.9|21
1656563890000|2022-06-30 04:38:10|20097.5|20007.5|20095.1|20005.1|20097.5|20007.5|20083.4|19993.4|15
1656563900000|2022-06-30 04:38:20|20095|20005|20087.3|19997.3|20095|20005|20082.6|19992.6|18
1656563910000|2022-06-30 04:38:30|20083.9|19993.9|20080.5|19990.5|20087.4|19997.4|20078.6|19988.6|19
1656563920000|2022-06-30 04:38:40|20085.1|19995.1|20077.4|19987.4|20087.1|19997.1|20075.4|19985.4|23
1656563930000|2022-06-30 04:38:50|20073.6|19983.6|20087.6|19997.6|20087.6|19997.6|20072.1|19982.1|21
1656563940000|2022-06-30 04:39:00|20085.7|19995.7|20088.8|19998.8|20092.1|20002.1|20080.9|19990.9|31
1656563950000|2022-06-30 04:39:10|20088.9|19998.9|20091.9|20001.9|20094.8|20004.8|20088.9|19998.9|33
1656563960000|2022-06-30 04:39:20|20091.8|20001.8|20093.8|20003.8|20093.8|20003.8|20090.6|20000.6|27
1656563970000|2022-06-30 04:39:30|20093.7|20003.7|20095|20005|20095|20005|20091.8|20001.8|15
1656563980000|2022-06-30 04:39:40|20087|19997|20096.1|20006.1|20101.2|20011.2|20086.9|19996.9|20
1656563990000|2022-06-30 04:39:50|20096.2|20006.2|20100.5|20010.5|20101.6|20011.6|20094.1|20004.1|24
1656564000000|2022-06-30 04:40:00|20100.4|20010.4|20100.5|20010.5|20101.6|20011.6|20093.2|20003.2|27
1656564010000|2022-06-30 04:40:10|20100.4|20010.4|20097.8|20007.8|20100.4|20010.4|20091.4|20001.4|21
1656564020000|2022-06-30 04:40:20|20096.2|20006.2|20094.3|20004.3|20099.1|20009.1|20093.1|20003.1|17
1656564030000|2022-06-30 04:40:30|20095.6|20005.6|20094.2|20004.2|20098.5|20008.5|20089.9|19999.9|26
1656564040000|2022-06-30 04:40:40|20097.6|20007.6|20099.4|20009.4|20100.2|20010.2|20095.9|20005.9|31
1656564050000|2022-06-30 04:40:50|20089.4|19999.4|20100.5|20010.5|20102|20012|20089.4|19999.4|26
1656564060000|2022-06-30 04:41:00|20102.1|20012.1|20095.5|20005.5|20102.1|20012.1|20092.7|20002.7|24
1656564070000|2022-06-30 04:41:10|20095.4|20005.4|20093.3|20003.3|20095.5|20005.5|20092.8|20002.8|22
1656564080000|2022-06-30 04:41:20|20094.3|20004.3|20092.2|20002.2|20095.6|20005.6|20092.2|20002.2|27
1656564090000|2022-06-30 04:41:30|20092.1|20002.1|20094.1|20004.1|20095.4|20005.4|20090.8|20000.8|17
1656564100000|2022-06-30 04:41:40|20097.6|20007.6|20094.5|20004.5|20097.7|20007.7|20091.1|20001.1|19
1656564110000|2022-06-30 04:41:50|20093.9|20003.9|20099.8|20009.8|20099.8|20009.8|20093.2|20003.2|17
1656564120000|2022-06-30 04:42:00|20099.4|20009.4|20101.8|20011.8|20101.8|20011.8|20091.2|20001.2|16
1656564130000|2022-06-30 04:42:10|20101.3|20011.3|20102.1|20012.1|20106.1|20016.1|20090.1|20000.1|21
1656564140000|2022-06-30 04:42:20|20097.9|20007.9|20100.4|20010.4|20104.3|20014.3|20097.9|20007.9|13
1656564150000|2022-06-30 04:42:30|20100.2|20010.2|20103.4|20013.4|20103.5|20013.5|20096.8|20006.8|18
1656564160000|2022-06-30 04:42:40|20102.7|20012.7|20097.7|20007.7|20102.7|20012.7|20097.7|20007.7|10
1656564170000|2022-06-30 04:42:50|20097.5|20007.5|20097.9|20007.9|20102.6|20012.6|20097.5|20007.5|19
1656564180000|2022-06-30 04:43:00|20098.2|20008.2|20102.3|20012.3|20103.1|20013.1|20096.1|20006.1|29
1656564190000|2022-06-30 04:43:10|20102.1|20012.1|20097.6|20007.6|20102.3|20012.3|20092|20002|20
1656564200000|2022-06-30 04:43:20|20097.5|20007.5|20096.1|20006.1|20099|20009|20095.7|20005.7|16
1656564210000|2022-06-30 04:43:30|20097.4|20007.4|20103.2|20013.2|20103.2|20013.2|20095.2|20005.2|18
1656564220000|2022-06-30 04:43:40|20102.8|20012.8|20102.8|20012.8|20104.5|20014.5|20102.6|20012.6|6
1656564230000|2022-06-30 04:43:50|20102.7|20012.7|20102.7|20012.7|20102.7|20012.7|20101.7|20011.7|16
1656564240000|2022-06-30 04:44:00|20104.3|20014.3|20101.8|20011.8|20104.3|20014.3|20100.4|20010.4|20
1656564250000|2022-06-30 04:44:10|20101.6|20011.6|20101.9|20011.9|20107.1|20017.1|20101.3|20011.3|18
1656564260000|2022-06-30 04:44:20|20100.1|20010.1|20098.9|20008.9|20100.3|20010.3|20098.6|20008.6|21
1656564270000|2022-06-30 04:44:30|20098.7|20008.7|20102.1|20012.1|20107.6|20017.6|20098.7|20008.7|22
1656564280000|2022-06-30 04:44:40|20102.2|20012.2|20106.3|20016.3|20106.6|20016.6|20100.8|20010.8|28
1656564290000|2022-06-30 04:44:50|20101.4|20011.4|20101.3|20011.3|20106.8|20016.8|20101.3|20011.3|17
1656564300000|2022-06-30 04:45:00|20101.8|20011.8|20100.5|20010.5|20104.6|20014.6|20099.7|20009.7|23
1656564310000|2022-06-30 04:45:10|20099.4|20009.4|20103.7|20013.7|20107.7|20017.7|20098.6|20008.6|20
1656564320000|2022-06-30 04:45:20|20107.6|20017.6|20104.2|20014.2|20107.7|20017.7|20103.8|20013.8|18
1656564330000|2022-06-30 04:45:30|20104|20014|20114.8|20024.8|20116|20026|20103.2|20013.2|28
1656564340000|2022-06-30 04:45:40|20114.9|20024.9|20112|20022|20114.9|20024.9|20108.6|20018.6|31
1656564350000|2022-06-30 04:45:50|20110|20020|20111|20021|20116|20026|20101.7|20011.7|30
1656564360000|2022-06-30 04:46:00|20115.8|20025.8|20108|20018|20115.9|20025.9|20107.9|20017.9|27
1656564370000|2022-06-30 04:46:10|20107.9|20017.9|20110|20020|20116.4|20026.4|20107.4|20017.4|22
1656564380000|2022-06-30 04:46:20|20110.5|20020.5|20101.9|20011.9|20114.7|20024.7|20100.6|20010.6|30
1656564390000|2022-06-30 04:46:30|20095.8|20005.8|20097.1|20007.1|20101.6|20011.6|20095.8|20005.8|20
1656564400000|2022-06-30 04:46:40|20100|20010|20103.1|20013.1|20110.4|20020.4|20099.7|20009.7|27
1656564410000|2022-06-30 04:46:50|20106.8|20016.8|20107.9|20017.9|20117.1|20027.1|20100.1|20010.1|35
1656564420000|2022-06-30 04:47:00|20109.6|20019.6|20101.1|20011.1|20109.8|20019.8|20099.6|20009.6|36
1656564430000|2022-06-30 04:47:10|20101.6|20011.6|20090.5|20000.5|20104.2|20014.2|20090.5|20000.5|30
1656564440000|2022-06-30 04:47:20|20090.3|20000.3|20090.7|20000.7|20092.5|20002.5|20082.6|19992.6|38
1656564450000|2022-06-30 04:47:30|20090.5|20000.5|20092.5|20002.5|20098.5|20008.5|20088.6|19998.6|30
1656564460000|2022-06-30 04:47:40|20092.7|20002.7|20091|20001|20094.3|20004.3|20091|20001|26
1656564470000|2022-06-30 04:47:50|20090.9|20000.9|20087.1|19997.1|20096.8|20006.8|20087.1|19997.1|18
1656564480000|2022-06-30 04:48:00|20092.8|20002.8|20094.3|20004.3|20094.3|20004.3|20088.7|19998.7|25
1656564490000|2022-06-30 04:48:10|20098.1|20008.1|20092.9|20002.9|20098.6|20008.6|20091.9|20001.9|18
1656564500000|2022-06-30 04:48:20|20093.5|20003.5|20094.7|20004.7|20103.3|20013.3|20091.9|20001.9|24
1656564510000|2022-06-30 04:48:30|20093.9|20003.9|20093.6|20003.6|20094.6|20004.6|20090.5|20000.5|25
1656564520000|2022-06-30 04:48:40|20091.3|20001.3|20089.1|19999.1|20095.5|20005.5|20088.1|19998.1|29
1656564530000|2022-06-30 04:48:50|20089|19999|20096.8|20006.8|20097.4|20007.4|20087.5|19997.5|27
1656564540000|2022-06-30 04:49:00|20097.1|20007.1|20093.1|20003.1|20097.1|20007.1|20092|20002|26
1656564550000|2022-06-30 04:49:10|20093.9|20003.9|20092.3|20002.3|20096.7|20006.7|20085.2|19995.2|23
1656564560000|2022-06-30 04:49:20|20093.4|20003.4|20089.8|19999.8|20093.4|20003.4|20086.9|19996.9|29
1656564570000|2022-06-30 04:49:30|20088.5|19998.5|20090|20000|20090|20000|20086.9|19996.9|17
1656564580000|2022-06-30 04:49:40|20087.4|19997.4|20086.3|19996.3|20087.8|19997.8|20085.7|19995.7|22
1656564590000|2022-06-30 04:49:50|20086.2|19996.2|20087.6|19997.6|20087.7|19997.7|20082.5|19992.5|29
1656564600000|2022-06-30 04:50:00|20083.4|19993.4|20086.4|19996.4|20087.6|19997.6|20083.4|19993.4|19
1656564610000|2022-06-30 04:50:10|20086.8|19996.8|20087|19997|20088.1|19998.1|20086.3|19996.3|11
1656564620000|2022-06-30 04:50:20|20087.3|19997.3|20088.8|19998.8|20090.2|20000.2|20087.2|19997.2|19
1656564630000|2022-06-30 04:50:30|20090.2|20000.2|20093.9|20003.9|20095.6|20005.6|20086.8|19996.8|29
1656564640000|2022-06-30 04:50:40|20094.1|20004.1|20090.4|20000.4|20098|20008|20088.7|19998.7|29
1656564650000|2022-06-30 04:50:50|20094.2|20004.2|20091.5|20001.5|20095.2|20005.2|20091.4|20001.4|21
1656564660000|2022-06-30 04:51:00|20091.4|20001.4|20089|19999|20093.2|20003.2|20089|19999|29
1656564670000|2022-06-30 04:51:10|20089.1|19999.1|20096|20006|20097.2|20007.2|20089|19999|30
1656564680000|2022-06-30 04:51:20|20096.4|20006.4|20101.4|20011.4|20106|20016|20094.6|20004.6|29
1656564690000|2022-06-30 04:51:30|20102.7|20012.7|20101.1|20011.1|20104|20014|20099|20009|22
1656564700000|2022-06-30 04:51:40|20103.6|20013.6|20093.1|20003.1|20107.7|20017.7|20092.1|20002.1|35
1656564710000|2022-06-30 04:51:50|20092.7|20002.7|20087.7|19997.7|20092.7|20002.7|20087.7|19997.7|15
1656564720000|2022-06-30 04:52:00|20087.6|19997.6|20085.8|19995.8|20087.6|19997.6|20083.6|19993.6|14
1656564730000|2022-06-30 04:52:10|20087.7|19997.7|20084|19994|20088.1|19998.1|20083.7|19993.7|19
1656564740000|2022-06-30 04:52:20|20083.7|19993.7|20089.7|19999.7|20090.6|20000.6|20080.6|19990.6|18
1656564750000|2022-06-30 04:52:30|20089.2|19999.2|20093.7|20003.7|20094.9|20004.9|20085.8|19995.8|34
1656564760000|2022-06-30 04:52:40|20093.6|20003.6|20088.7|19998.7|20093.6|20003.6|20088.7|19998.7|17
1656564770000|2022-06-30 04:52:50|20088.6|19998.6|20086.9|19996.9|20093.1|20003.1|20083.1|19993.1|27
1656564780000|2022-06-30 04:53:00|20083|19993|20077.6|19987.6|20083.4|19993.4|20074.5|19984.5|12
1656564790000|2022-06-30 04:53:10|20078.2|19988.2|20078.9|19988.9|20079.7|19989.7|20078.1|19988.1|18
1656564800000|2022-06-30 04:53:20|20078.5|19988.5|20089|19999|20089|19999|20078.4|19988.4|27
1656564810000|2022-06-30 04:53:30|20086.5|19996.5|20086.4|19996.4|20088.7|19998.7|20085.6|19995.6|30
1656564820000|2022-06-30 04:53:40|20086.6|19996.6|20090.4|20000.4|20090.4|20000.4|20086.5|19996.5|20
1656564830000|2022-06-30 04:53:50|20089.2|19999.2|20082.9|19992.9|20090.4|20000.4|20082.2|19992.2|26
1656564840000|2022-06-30 04:54:00|20083|19993|20080|19990|20084|19994|20078.4|19988.4|23
1656564850000|2022-06-30 04:54:10|20078.3|19988.3|20063.5|19973.5|20083.6|19993.6|20063.3|19973.3|36
1656564860000|2022-06-30 04:54:20|20065.6|19975.6|20066|19976|20066|19976|20061|19971|23
1656564870000|2022-06-30 04:54:30|20065.7|19975.7|20062.6|19972.6|20066.8|19976.8|20062|19972|30
1656564880000|2022-06-30 04:54:40|20062.2|19972.2|20063.1|19973.1|20063.7|19973.7|20058.3|19968.3|35
1656564890000|2022-06-30 04:54:50|20065.5|19975.5|20066|19976|20072|19982|20059.6|19969.6|34
1656564900000|2022-06-30 04:55:00|20066.6|19976.6|20066.8|19976.8|20067.7|19977.7|20065|19975|25
1656564910000|2022-06-30 04:55:10|20066.7|19976.7|20064.5|19974.5|20067.7|19977.7|20063.8|19973.8|21
1656564920000|2022-06-30 04:55:20|20060.9|19970.9|20052.4|19962.4|20061.3|19971.3|20052.4|19962.4|29
1656564930000|2022-06-30 04:55:30|20052.5|19962.5|20050.8|19960.8|20053.3|19963.3|20049.4|19959.4|24
1656564940000|2022-06-30 04:55:40|20051.5|19961.5|20057.2|19967.2|20057.9|19967.9|20051.5|19961.5|22
1656564950000|2022-06-30 04:55:50|20057.1|19967.1|20054.9|19964.9|20058.1|19968.1|20054.8|19964.8|21
1656564960000|2022-06-30 04:56:00|20055|19965|20062.3|19972.3|20062.4|19972.4|20055|19965|28
1656564970000|2022-06-30 04:56:10|20062.4|19972.4|20056.7|19966.7|20062.4|19972.4|20056.5|19966.5|30
1656564980000|2022-06-30 04:56:20|20057.3|19967.3|20053.3|19963.3|20057.3|19967.3|20053.2|19963.2|25
1656564990000|2022-06-30 04:56:30|20053.5|19963.5|20050.4|19960.4|20056.1|19966.1|20050.4|19960.4|23
1656565000000|2022-06-30 04:56:40|20050.6|19960.6|20050.1|19960.1|20051.7|19961.7|20049.6|19959.6|27
1656565010000|2022-06-30 04:56:50|20050|19960|20051|19961|20051|19961|20049.6|19959.6|22
1656565020000|2022-06-30 04:57:00|20050.3|19960.3|20050|19960|20050.6|19960.6|20049.6|19959.6|17
1656565030000|2022-06-30 04:57:10|20050.2|19960.2|20043.4|19953.4|20051.5|19961.5|20043.4|19953.4|27
1656565040000|2022-06-30 04:57:20|20041|19951|20041.7|19951.7|20042.7|19952.7|20040.7|19950.7|22
1656565050000|2022-06-30 04:57:30|20041.5|19951.5|20040.6|19950.6|20042.7|19952.7|20038.7|19948.7|25
1656565060000|2022-06-30 04:57:40|20039|19949|20041.9|19951.9|20043|19953|20039|19949|21
1656565070000|2022-06-30 04:57:50|20042.2|19952.2|20043.3|19953.3|20047.1|19957.1|20041.3|19951.3|27
1656565080000|2022-06-30 04:58:00|20043.9|19953.9|20043.9|19953.9|20045.4|19955.4|20043.2|19953.2|27
1656565090000|2022-06-30 04:58:10|20043.8|19953.8|20044.2|19954.2|20044.2|19954.2|20043.2|19953.2|21
1656565100000|2022-06-30 04:58:20|20043.9|19953.9|20043.8|19953.8|20043.9|19953.9|20043.1|19953.1|23
1656565110000|2022-06-30 04:58:30|20044.5|19954.5|20045.9|19955.9|20045.9|19955.9|20043.5|19953.5|22
1656565120000|2022-06-30 04:58:40|20046.9|19956.9|20053|19963|20054.9|19964.9|20044.9|19954.9|32
1656565130000|2022-06-30 04:58:50|20052.8|19962.8|20048.2|19958.2|20053.4|19963.4|20047.3|19957.3|31
1656565140000|2022-06-30 04:59:00|20048.3|19958.3|20048.6|19958.6|20054.4|19964.4|20047.6|19957.6|23
1656565150000|2022-06-30 04:59:10|20049.1|19959.1|20052.4|19962.4|20053.1|19963.1|20047.9|19957.9|32
1656565160000|2022-06-30 04:59:20|20052.8|19962.8|20057.5|19967.5|20060.3|19970.3|20052.8|19962.8|33
1656565170000|2022-06-30 04:59:30|20057.3|19967.3|20070.4|19980.4|20070.4|19980.4|20056.7|19966.7|27
1656565180000|2022-06-30 04:59:40|20069.4|19979.4|20067.7|19977.7|20069.9|19979.9|20067.6|19977.6|22
1656565190000|2022-06-30 04:59:50|20067.6|19977.6|20071.2|19981.2|20071.5|19981.5|20067.6|19977.6|30
1656565200000|2022-06-30 05:00:00|20070|19980|20074.8|19984.8|20077.2|19987.2|20070|19980|36
1656565210000|2022-06-30 05:00:10|20075.3|19985.3|20077.9|19987.9|20079.5|19989.5|20075.3|19985.3|30
1656565220000|2022-06-30 05:00:20|20077.2|19987.2|20077.8|19987.8|20077.8|19987.8|20072.4|19982.4|29
1656565230000|2022-06-30 05:00:30|20078|19988|20080.2|19990.2|20087.2|19997.2|20078|19988|31
1656565240000|2022-06-30 05:00:40|20080|19990|20080.8|19990.8|20082.3|19992.3|20079.2|19989.2|29
1656565250000|2022-06-30 05:00:50|20080.9|19990.9|20081.3|19991.3|20082.3|19992.3|20080.7|19990.7|21
1656565260000|2022-06-30 05:01:00|20081.1|19991.1|20089.5|19999.5|20090.2|20000.2|20081.1|19991.1|34
1656565270000|2022-06-30 05:01:10|20089.1|19999.1|20089.9|19999.9|20090.2|20000.2|20086.2|19996.2|22
1656565280000|2022-06-30 05:01:20|20090|20000|20084.3|19994.3|20090|20000|20083.9|19993.9|25
1656565290000|2022-06-30 05:01:30|20084.5|19994.5|20084.6|19994.6|20085.2|19995.2|20084|19994|18
1656565300000|2022-06-30 05:01:40|20084.7|19994.7|20083.6|19993.6|20089.8|19999.8|20083.6|19993.6|28
1656565310000|2022-06-30 05:01:50|20084.2|19994.2|20086.7|19996.7|20088.1|19998.1|20082.5|19992.5|24
1656565320000|2022-06-30 05:02:00|20086.8|19996.8|20083.8|19993.8|20086.8|19996.8|20081.9|19991.9|21
1656565330000|2022-06-30 05:02:10|20084.1|19994.1|20080.8|19990.8|20084.7|19994.7|20080|19990|24
1656565340000|2022-06-30 05:02:20|20080.5|19990.5|20078.9|19988.9|20084.9|19994.9|20071.1|19981.1|29
1656565350000|2022-06-30 05:02:30|20078.8|19988.8|20075.5|19985.5|20080.3|19990.3|20070.8|19980.8|24
1656565360000|2022-06-30 05:02:40|20077.1|19987.1|20067|19977|20077.1|19987.1|20061.2|19971.2|26
1656565370000|2022-06-30 05:02:50|20068.2|19978.2|20055.8|19965.8|20068.2|19978.2|20055.2|19965.2|18
1656565380000|2022-06-30 05:03:00|20063.6|19973.6|20064.2|19974.2|20070.7|19980.7|20062.8|19972.8|34
1656565390000|2022-06-30 05:03:10|20064.3|19974.3|20071|19981|20074.6|19984.6|20064.3|19974.3|30
1656565400000|2022-06-30 05:03:20|20071.7|19981.7|20072.4|19982.4|20075.1|19985.1|20065.2|19975.2|30
1656565410000|2022-06-30 05:03:30|20072.5|19982.5|20076.1|19986.1|20080.7|19990.7|20070.8|19980.8|22
1656565420000|2022-06-30 05:03:40|20076.8|19986.8|20072|19982|20080.5|19990.5|20071.5|19981.5|29
1656565430000|2022-06-30 05:03:50|20071.9|19981.9|20069.1|19979.1|20076|19986|20067|19977|21
1656565440000|2022-06-30 05:04:00|20069|19979|20069.4|19979.4|20074.6|19984.6|20068.9|19978.9|22
1656565450000|2022-06-30 05:04:10|20069.5|19979.5|20068.8|19978.8|20073.1|19983.1|20068.8|19978.8|19
1656565460000|2022-06-30 05:04:20|20068.7|19978.7|20068.6|19978.6|20073.1|19983.1|20068.5|19978.5|16
1656565470000|2022-06-30 05:04:30|20069.9|19979.9|20069.5|19979.5|20072|19982|20068.8|19978.8|17
1656565480000|2022-06-30 05:04:40|20069.4|19979.4|20072.9|19982.9|20074.3|19984.3|20068.8|19978.8|21
1656565490000|2022-06-30 05:04:50|20071.2|19981.2|20070.1|19980.1|20072.8|19982.8|20068.7|19978.7|23
1656565500000|2022-06-30 05:05:00|20070.2|19980.2|20070.1|19980.1|20077.6|19987.6|20065.3|19975.3|28
1656565510000|2022-06-30 05:05:10|20065.1|19975.1|20070.5|19980.5|20073.2|19983.2|20065.1|19975.1|18
1656565520000|2022-06-30 05:05:20|20070.4|19980.4|20069.9|19979.9|20073.3|19983.3|20069.4|19979.4|22
1656565530000|2022-06-30 05:05:30|20069.8|19979.8|20071.1|19981.1|20076.4|19986.4|20068.8|19978.8|26
1656565540000|2022-06-30 05:05:40|20071.6|19981.6|20067.3|19977.3|20076.5|19986.5|20067.3|19977.3|30
1656565550000|2022-06-30 05:05:50|20069|19979|20065|19975|20071.1|19981.1|20056.2|19966.2|21
1656565560000|2022-06-30 05:06:00|20064.4|19974.4|20068.5|19978.5|20076.7|19986.7|20061.7|19971.7|29
1656565570000|2022-06-30 05:06:10|20076.7|19986.7|20060.1|19970.1|20076.8|19986.8|20054.2|19964.2|23
1656565580000|2022-06-30 05:06:20|20058.2|19968.2|20057|19967|20062.6|19972.6|20052.3|19962.3|29
1656565590000|2022-06-30 05:06:30|20057.1|19967.1|20056.7|19966.7|20059.4|19969.4|20050.7|19960.7|21
1656565600000|2022-06-30 05:06:40|20056.6|19966.6|20051.6|19961.6|20060.8|19970.8|20050.3|19960.3|18
1656565610000|2022-06-30 05:06:50|20051.5|19961.5|20050.5|19960.5|20052.5|19962.5|20048.4|19958.4|16
1656565620000|2022-06-30 05:07:00|20051.5|19961.5|20051.1|19961.1|20052.3|19962.3|20048.6|19958.6|18
1656565630000|2022-06-30 05:07:10|20051|19961|20048.4|19958.4|20051.8|19961.8|20047.6|19957.6|19
1656565640000|2022-06-30 05:07:20|20048.5|19958.5|20052|19962|20052|19962|20048.2|19958.2|15
1656565650000|2022-06-30 05:07:30|20051.3|19961.3|20051.1|19961.1|20052|19962|20051|19961|7
1656565660000|2022-06-30 05:07:40|20052.2|19962.2|20058.5|19968.5|20058.5|19968.5|20050.4|19960.4|17
1656565670000|2022-06-30 05:07:50|20062.7|19972.7|20063.3|19973.3|20063.3|19973.3|20055.7|19965.7|11
1656565680000|2022-06-30 05:08:00|20062.7|19972.7|20059.9|19969.9|20062.7|19972.7|20055.6|19965.6|22
1656565690000|2022-06-30 05:08:10|20062|19972|20062.5|19972.5|20066.6|19976.6|20059.8|19969.8|27
1656565700000|2022-06-30 05:08:20|20062.4|19972.4|20062.6|19972.6|20062.8|19972.8|20062.3|19972.3|19
1656565710000|2022-06-30 05:08:30|20062.5|19972.5|20065.3|19975.3|20065.9|19975.9|20060.1|19970.1|17
1656565720000|2022-06-30 05:08:40|20065.4|19975.4|20058.7|19968.7|20065.4|19975.4|20058.7|19968.7|18
1656565730000|2022-06-30 05:08:50|20058.8|19968.8|20056.2|19966.2|20069.3|19979.3|20056.2|19966.2|23
1656565740000|2022-06-30 05:09:00|20056.3|19966.3|20059.3|19969.3|20062.2|19972.2|20056.2|19966.2|23
1656565750000|2022-06-30 05:09:10|20059.5|19969.5|20058.9|19968.9|20061.4|19971.4|20053.4|19963.4|21
1656565760000|2022-06-30 05:09:20|20064.3|19974.3|20059.2|19969.2|20064.3|19974.3|20057.9|19967.9|20
1656565770000|2022-06-30 05:09:30|20059.3|19969.3|20063.8|19973.8|20065.5|19975.5|20059.3|19969.3|19
1656565780000|2022-06-30 05:09:40|20062.8|19972.8|20062.7|19972.7|20065.4|19975.4|20054.7|19964.7|20
1656565790000|2022-06-30 05:09:50|20062.8|19972.8|20062.7|19972.7|20066.8|19976.8|20062.4|19972.4|19
1656565800000|2022-06-30 05:10:00|20064.3|19974.3|20063.1|19973.1|20066.8|19976.8|20061.5|19971.5|19
1656565810000|2022-06-30 05:10:10|20064.6|19974.6|20058.1|19968.1|20066.6|19976.6|20057.1|19967.1|30
1656565820000|2022-06-30 05:10:20|20060|19970|20058|19968|20060|19970|20057.9|19967.9|10
1656565830000|2022-06-30 05:10:30|20057.9|19967.9|20058|19968|20058.6|19968.6|20057.3|19967.3|12
1656565840000|2022-06-30 05:10:40|20057.3|19967.3|20061|19971|20062.9|19972.9|20057.3|19967.3|25
1656565850000|2022-06-30 05:10:50|20061.6|19971.6|20056.4|19966.4|20062.1|19972.1|20054.6|19964.6|29
1656565860000|2022-06-30 05:11:00|20055.2|19965.2|20052.1|19962.1|20055.4|19965.4|20051.6|19961.6|27
1656565870000|2022-06-30 05:11:10|20053.4|19963.4|20052.8|19962.8|20053.5|19963.5|20050|19960|26
1656565880000|2022-06-30 05:11:20|20052.7|19962.7|20050.3|19960.3|20053.4|19963.4|20049.6|19959.6|22
1656565890000|2022-06-30 05:11:30|20049.6|19959.6|20053.9|19963.9|20053.9|19963.9|20049.6|19959.6|12
1656565900000|2022-06-30 05:11:40|20054|19964|20060.7|19970.7|20066.3|19976.3|20054|19964|32
1656565910000|2022-06-30 05:11:50|20061.3|19971.3|20052.3|19962.3|20064.1|19974.1|20052.3|19962.3|23
1656565920000|2022-06-30 05:12:00|20050.2|19960.2|20025.9|19935.9|20053.8|19963.8|20025.9|19935.9|27
1656565930000|2022-06-30 05:12:10|20027.4|19937.4|20028.4|19938.4|20030.7|19940.7|20018|19928|37
1656565940000|2022-06-30 05:12:20|20028.7|19938.7|20028.5|19938.5|20030.2|19940.2|20026.3|19936.3|37
1656565950000|2022-06-30 05:12:30|20028.8|19938.8|20026.2|19936.2|20030.7|19940.7|20025.5|19935.5|31
1656565960000|2022-06-30 05:12:40|20027.8|19937.8|20023.6|19933.6|20027.9|19937.9|20023.6|19933.6|32
1656565970000|2022-06-30 05:12:50|20024.5|19934.5|20026.5|19936.5|20028.8|19938.8|20023.8|19933.8|17
1656565980000|2022-06-30 05:13:00|20026.1|19936.1|20028.1|19938.1|20029.9|19939.9|20025.7|19935.7|28
1656565990000|2022-06-30 05:13:10|20029.5|19939.5|20020.9|19930.9|20030.4|19940.4|20018.4|19928.4|30
1656566000000|2022-06-30 05:13:20|20020.8|19930.8|20020.6|19930.6|20033.8|19943.8|20019.6|19929.6|20
1656566010000|2022-06-30 05:13:30|20015.5|19925.5|20019|19929|20020.6|19930.6|20013.6|19923.6|27
1656566020000|2022-06-30 05:13:40|20019.5|19929.5|20016.2|19926.2|20025.5|19935.5|20014.1|19924.1|19
1656566030000|2022-06-30 05:13:50|20017.1|19927.1|20017.8|19927.8|20023.6|19933.6|20013.5|19923.5|20
1656566040000|2022-06-30 05:14:00|20022.6|19932.6|20025.1|19935.1|20025.1|19935.1|20016.4|19926.4|15
1656566050000|2022-06-30 05:14:10|20021.3|19931.3|20024.9|19934.9|20028.3|19938.3|20020.4|19930.4|29
1656566060000|2022-06-30 05:14:20|20024.8|19934.8|20023.9|19933.9|20027.8|19937.8|20022.1|19932.1|22
1656566070000|2022-06-30 05:14:30|20023.3|19933.3|20022.4|19932.4|20025.6|19935.6|20015.1|19925.1|25
1656566080000|2022-06-30 05:14:40|20021.7|19931.7|20016.6|19926.6|20024|19934|20015.8|19925.8|9
1656566090000|2022-06-30 05:14:50|20017.7|19927.7|20017.9|19927.9|20025.1|19935.1|20017.2|19927.2|24
1656566100000|2022-06-30 05:15:00|20017.8|19927.8|20017|19927|20018.7|19928.7|20016.6|19926.6|23
1656566110000|2022-06-30 05:15:10|20016.9|19926.9|20020.9|19930.9|20020.9|19930.9|20016.9|19926.9|17
1656566120000|2022-06-30 05:15:20|20019.4|19929.4|20016.7|19926.7|20021.8|19931.8|20016.5|19926.5|24
1656566130000|2022-06-30 05:15:30|20017|19927|20030.1|19940.1|20030.5|19940.5|20017|19927|34
1656566140000|2022-06-30 05:15:40|20030.2|19940.2|20030|19940|20031.7|19941.7|20029.8|19939.8|20
1656566150000|2022-06-30 05:15:50|20031|19941|20029.1|19939.1|20033.6|19943.6|20029.1|19939.1|19
1656566160000|2022-06-30 05:16:00|20029.8|19939.8|20028.5|19938.5|20029.8|19939.8|20026.8|19936.8|23
1656566170000|2022-06-30 05:16:10|20028.4|19938.4|20033|19943|20037.1|19947.1|20028.1|19938.1|31
1656566180000|2022-06-30 05:16:20|20033.4|19943.4|20033.4|19943.4|20035.3|19945.3|20031.5|19941.5|23
1656566190000|2022-06-30 05:16:30|20034|19944|20033.8|19943.8|20036.5|19946.5|20032.4|19942.4|20
1656566200000|2022-06-30 05:16:40|20035.4|19945.4|20030.1|19940.1|20036.2|19946.2|20030|19940|31
1656566210000|2022-06-30 05:16:50|20029.4|19939.4|20027.6|19937.6|20036.1|19946.1|20026.8|19936.8|32
1656566220000|2022-06-30 05:17:00|20027.5|19937.5|20037.4|19947.4|20037.4|19947.4|20026.8|19936.8|26
1656566230000|2022-06-30 05:17:10|20033.8|19943.8|20033.4|19943.4|20037.7|19947.7|20031|19941|24
1656566240000|2022-06-30 05:17:20|20034.3|19944.3|20034.3|19944.3|20035.7|19945.7|20032.2|19942.2|15
1656566250000|2022-06-30 05:17:30|20033.5|19943.5|20031.9|19941.9|20033.5|19943.5|20030.7|19940.7|19
1656566260000|2022-06-30 05:17:40|20033.2|19943.2|20033.2|19943.2|20034.7|19944.7|20029.7|19939.7|24
1656566270000|2022-06-30 05:17:50|20034.1|19944.1|20032.2|19942.2|20034.4|19944.4|20032.2|19942.2|11
1656566280000|2022-06-30 05:18:00|20034.8|19944.8|20036.5|19946.5|20036.8|19946.8|20032.6|19942.6|23
1656566290000|2022-06-30 05:18:10|20037|19947|20035.2|19945.2|20037.9|19947.9|20032.9|19942.9|11
1656566300000|2022-06-30 05:18:20|20034.5|19944.5|20032.8|19942.8|20035|19945|20032.7|19942.7|8
1656566310000|2022-06-30 05:18:30|20033.3|19943.3|20032|19942|20038.9|19948.9|20031.8|19941.8|13
1656566320000|2022-06-30 05:18:40|20031.5|19941.5|20034.9|19944.9|20036.9|19946.9|20031.5|19941.5|22
1656566330000|2022-06-30 05:18:50|20033.7|19943.7|20033.8|19943.8|20036.1|19946.1|20033.7|19943.7|20
1656566340000|2022-06-30 05:19:00|20034.5|19944.5|20033.7|19943.7|20035.2|19945.2|20033.2|19943.2|10
1656566350000|2022-06-30 05:19:10|20035.8|19945.8|20033.6|19943.6|20036.6|19946.6|20033.6|19943.6|11
1656566360000|2022-06-30 05:19:20|20033.7|19943.7|20032.8|19942.8|20034.3|19944.3|20031.9|19941.9|8
1656566370000|2022-06-30 05:19:30|20031.9|19941.9|20033|19943|20033.6|19943.6|20031.9|19941.9|5
1656566380000|2022-06-30 05:19:40|20034.2|19944.2|20033.7|19943.7|20035|19945|20033|19943|8
1656566390000|2022-06-30 05:19:50|20034.3|19944.3|20033|19943|20034.3|19944.3|20027.7|19937.7|9
1656566400000|2022-06-30 05:20:00|20033.1|19943.1|20033.7|19943.7|20036|19946|20032.7|19942.7|5
1656566410000|2022-06-30 05:20:10|20032.7|19942.7|20033.6|19943.6|20034.3|19944.3|20032.5|19942.5|13
1656566420000|2022-06-30 05:20:20|20032.5|19942.5|20033.7|19943.7|20033.7|19943.7|20032.5|19942.5|7
1656566430000|2022-06-30 05:20:30|20033.2|19943.2|20033.8|19943.8|20035.6|19945.6|20033.2|19943.2|11
1656566440000|2022-06-30 05:20:40|20034.4|19944.4|20034.3|19944.3|20035|19945|20033.1|19943.1|8
1656566450000|2022-06-30 05:20:50|20035.4|19945.4|20041|19951|20044.1|19954.1|20033.4|19943.4|35
1656566460000|2022-06-30 05:21:00|20042.2|19952.2|20038.8|19948.8|20047.8|19957.8|20036.6|19946.6|31
1656566470000|2022-06-30 05:21:10|20039.4|19949.4|20033.8|19943.8|20039.4|19949.4|20033.8|19943.8|12
1656566480000|2022-06-30 05:21:20|20034.3|19944.3|20032.1|19942.1|20034.3|19944.3|20032.1|19942.1|5
1656566490000|2022-06-30 05:21:30|20032.6|19942.6|20033.3|19943.3|20034.6|19944.6|20031.5|19941.5|21
1656566500000|2022-06-30 05:21:40|20034.1|19944.1|20034.3|19944.3|20036.6|19946.6|20031.5|19941.5|22
1656566510000|2022-06-30 05:21:50|20035.2|19945.2|20035.6|19945.6|20038.6|19948.6|20034.6|19944.6|15
1656566520000|2022-06-30 05:22:00|20036.5|19946.5|20034.8|19944.8|20037.8|19947.8|20034.2|19944.2|20
1656566530000|2022-06-30 05:22:10|20033.1|19943.1|20032.1|19942.1|20035.4|19945.4|20031.2|19941.2|20
1656566540000|2022-06-30 05:22:20|20032.4|19942.4|20032.4|19942.4|20035.2|19945.2|20031.8|19941.8|22
1656566550000|2022-06-30 05:22:30|20032.2|19942.2|20031.5|19941.5|20033.9|19943.9|20031.5|19941.5|7
1656566560000|2022-06-30 05:22:40|20031.3|19941.3|20030.1|19940.1|20033.1|19943.1|20028.8|19938.8|25
1656566570000|2022-06-30 05:22:50|20030.9|19940.9|20020|19930|20030.9|19940.9|20019.5|19929.5|20
1656566580000|2022-06-30 05:23:00|20019.6|19929.6|20014.9|19924.9|20020.1|19930.1|20014.9|19924.9|27
1656566590000|2022-06-30 05:23:10|20014.6|19924.6|20016.1|19926.1|20017.3|19927.3|20013.5|19923.5|27
1656566600000|2022-06-30 05:23:20|20015.9|19925.9|20016.3|19926.3|20018|19928|20014|19924|28
1656566610000|2022-06-30 05:23:30|20015.9|19925.9|20009.4|19919.4|20017.8|19927.8|20008.7|19918.7|20
1656566620000|2022-06-30 05:23:40|20008.7|19918.7|20009.6|19919.6|20010.9|19920.9|20007.9|19917.9|20
1656566630000|2022-06-30 05:23:50|20007.6|19917.6|20000.1|19910.1|20007.6|19917.6|19997.2|19907.2|32
1656566640000|2022-06-30 05:24:00|20001.6|19911.6|20005.6|19915.6|20006.3|19916.3|20000.8|19910.8|33
1656566650000|2022-06-30 05:24:10|20004.2|19914.2|20015.7|19925.7|20023.1|19933.1|20001.8|19911.8|38
1656566660000|2022-06-30 05:24:20|20019.3|19929.3|20016.7|19926.7|20024.9|19934.9|20014.3|19924.3|32
1656566670000|2022-06-30 05:24:30|20017|19927|20023.3|19933.3|20027|19937|20017|19927|31
1656566680000|2022-06-30 05:24:40|20023.2|19933.2|20019.1|19929.1|20023.4|19933.4|20017.7|19927.7|25
1656566690000|2022-06-30 05:24:50|20019|19929|20019|19929|20022|19932|20018|19928|28
1656566700000|2022-06-30 05:25:00|20018.9|19928.9|20023.8|19933.8|20024|19934|20018.8|19928.8|26
1656566710000|2022-06-30 05:25:10|20023|19933|20006.4|19916.4|20028.9|19938.9|20006.4|19916.4|30
1656566720000|2022-06-30 05:25:20|20006.1|19916.1|20007|19917|20008.5|19918.5|19999.2|19909.2|31
1656566730000|2022-06-30 05:25:30|20007.1|19917.1|20007.5|19917.5|20008.7|19918.7|20006.6|19916.6|32
1656566740000|2022-06-30 05:25:40|20007.2|19917.2|20008.4|19918.4|20010.6|19920.6|20007.2|19917.2|21
1656566750000|2022-06-30 05:25:50|20007.4|19917.4|20008.4|19918.4|20011.3|19921.3|20007.4|19917.4|32
1656566760000|2022-06-30 05:26:00|20007.7|19917.7|20008.2|19918.2|20008.9|19918.9|20003.8|19913.8|26
1656566770000|2022-06-30 05:26:10|20007.3|19917.3|19998.4|19908.4|20008.2|19918.2|19996.3|19906.3|20
1656566780000|2022-06-30 05:26:20|19998.3|19908.3|20000.3|19910.3|20000.3|19910.3|19993.8|19903.8|35
1656566790000|2022-06-30 05:26:30|20000.6|19910.6|20004.6|19914.6|20007.2|19917.2|20000.6|19910.6|32
1656566800000|2022-06-30 05:26:40|20004.4|19914.4|20021|19931|20021|19931|20004.1|19914.1|38
1656566810000|2022-06-30 05:26:50|20021.3|19931.3|20026.8|19936.8|20030.2|19940.2|20021.3|19931.3|38
1656566820000|2022-06-30 05:27:00|20027.9|19937.9|20031.3|19941.3|20035.4|19945.4|20027|19937|34
1656566830000|2022-06-30 05:27:10|20031.2|19941.2|20032.9|19942.9|20034.3|19944.3|20030.7|19940.7|40
1656566840000|2022-06-30 05:27:20|20032.8|19942.8|20031.1|19941.1|20034.2|19944.2|20030.4|19940.4|30
1656566850000|2022-06-30 05:27:30|20031|19941|20032.1|19942.1|20034.2|19944.2|20031|19941|25
1656566860000|2022-06-30 05:27:40|20032.7|19942.7|20031|19941|20034.4|19944.4|20031|19941|31
1656566870000|2022-06-30 05:27:50|20031.1|19941.1|20031.8|19941.8|20032.9|19942.9|20031|19941|19
1656566880000|2022-06-30 05:28:00|20032.7|19942.7|20035.7|19945.7|20035.7|19945.7|20026|19936|30
1656566890000|2022-06-30 05:28:10|20035.5|19945.5|20042|19952|20042.8|19952.8|20034.2|19944.2|31
1656566900000|2022-06-30 05:28:20|20042.1|19952.1|20044.5|19954.5|20045.4|19955.4|20042|19952|29
1656566910000|2022-06-30 05:28:30|20044.7|19954.7|20043.8|19953.8|20044.8|19954.8|20043.3|19953.3|21
1656566920000|2022-06-30 05:28:40|20043.7|19953.7|20041.5|19951.5|20045.3|19955.3|20041.3|19951.3|23
1656566930000|2022-06-30 05:28:50|20042.5|19952.5|20042.9|19952.9|20046.9|19956.9|20042.3|19952.3|31
1656566940000|2022-06-30 05:29:00|20042.7|19952.7|20042.8|19952.8|20044.1|19954.1|20042.6|19952.6|28
1656566950000|2022-06-30 05:29:10|20043.2|19953.2|20045|19955|20045.7|19955.7|20042.7|19952.7|20
1656566960000|2022-06-30 05:29:20|20045.1|19955.1|20045.8|19955.8|20049.2|19959.2|20044.6|19954.6|23
1656566970000|2022-06-30 05:29:30|20045|19955|20046.4|19956.4|20047.3|19957.3|20044.4|19954.4|27
1656566980000|2022-06-30 05:29:40|20046.2|19956.2|20049.1|19959.1|20050.5|19960.5|20046.2|19956.2|23
1656566990000|2022-06-30 05:29:50|20049.3|19959.3|20056.2|19966.2|20058.5|19968.5|20049.3|19959.3|28
1656567000000|2022-06-30 05:30:00|20056|19966|20055|19965|20058.3|19968.3|20054|19964|30
1656567010000|2022-06-30 05:30:10|20054.8|19964.8|20052.9|19962.9|20054.9|19964.9|20051.7|19961.7|25
1656567020000|2022-06-30 05:30:20|20052.8|19962.8|20051.7|19961.7|20055.7|19965.7|20051.7|19961.7|27
1656567030000|2022-06-30 05:30:30|20051.6|19961.6|20052.6|19962.6|20054.4|19964.4|20051.6|19961.6|29
1656567040000|2022-06-30 05:30:40|20053.3|19963.3|20052.4|19962.4|20053.9|19963.9|20052|19962|24
1656567050000|2022-06-30 05:30:50|20052.3|19962.3|20054|19964|20055|19965|20051.9|19961.9|30
1656567060000|2022-06-30 05:31:00|20053.7|19963.7|20054.2|19964.2|20055.4|19965.4|20053.3|19963.3|22
1656567070000|2022-06-30 05:31:10|20054.5|19964.5|20061.7|19971.7|20061.7|19971.7|20054|19964|23
1656567080000|2022-06-30 05:31:20|20061.1|19971.1|20073.6|19983.6|20074.1|19984.1|20060.9|19970.9|31
1656567090000|2022-06-30 05:31:30|20073.1|19983.1|20075.4|19985.4|20075.7|19985.7|20069.4|19979.4|35
1656567100000|2022-06-30 05:31:40|20073.3|19983.3|20073.6|19983.6|20075.9|19985.9|20072.4|19982.4|25
1656567110000|2022-06-30 05:31:50|20073.5|19983.5|20076.8|19986.8|20077.7|19987.7|20072.7|19982.7|30
1656567120000|2022-06-30 05:32:00|20077.9|19987.9|20084.8|19994.8|20084.8|19994.8|20077|19987|34
1656567130000|2022-06-30 05:32:10|20084.3|19994.3|20081.4|19991.4|20087.1|19997.1|20079.1|19989.1|33
1656567140000|2022-06-30 05:32:20|20080.5|19990.5|20079.7|19989.7|20081.6|19991.6|20078.5|19988.5|27
1656567150000|2022-06-30 05:32:30|20079.3|19989.3|20078.9|19988.9|20081.8|19991.8|20078.2|19988.2|22
1656567160000|2022-06-30 05:32:40|20078.8|19988.8|20076.2|19986.2|20079.3|19989.3|20075.4|19985.4|24
1656567170000|2022-06-30 05:32:50|20075.2|19985.2|20075.8|19985.8|20076.6|19986.6|20073|19983|25
1656567180000|2022-06-30 05:33:00|20075.7|19985.7|20075|19985|20077.4|19987.4|20074.5|19984.5|26
1656567190000|2022-06-30 05:33:10|20074.3|19984.3|20079.4|19989.4|20080.4|19990.4|20074.2|19984.2|30
1656567200000|2022-06-30 05:33:20|20079.9|19989.9|20079|19989|20080.8|19990.8|20078|19988|21
1656567210000|2022-06-30 05:33:30|20079.7|19989.7|20080.8|19990.8|20081.4|19991.4|20078.2|19988.2|28
1656567220000|2022-06-30 05:33:40|20075.4|19985.4|20077.3|19987.3|20079.8|19989.8|20075.4|19985.4|25
1656567230000|2022-06-30 05:33:50|20076.6|19986.6|20073.7|19983.7|20076.7|19986.7|20073.7|19983.7|16
1656567240000|2022-06-30 05:34:00|20074.3|19984.3|20077.4|19987.4|20077.5|19987.5|20072.7|19982.7|19
1656567250000|2022-06-30 05:34:10|20075.4|19985.4|20071.3|19981.3|20075.4|19985.4|20069.8|19979.8|19
1656567260000|2022-06-30 05:34:20|20071.5|19981.5|20071|19981|20073.1|19983.1|20069.7|19979.7|19
1656567270000|2022-06-30 05:34:30|20061.9|19971.9|20064.6|19974.6|20069.7|19979.7|20061.9|19971.9|28
1656567280000|2022-06-30 05:34:40|20064.5|19974.5|20060.9|19970.9|20064.5|19974.5|20060.7|19970.7|18
1656567290000|2022-06-30 05:34:50|20061|19971|20062|19972|20062.6|19972.6|20060.8|19970.8|26
1656567300000|2022-06-30 05:35:00|20061.8|19971.8|20063.2|19973.2|20063.5|19973.5|20058.9|19968.9|31
1656567310000|2022-06-30 05:35:10|20063.3|19973.3|20058|19968|20063.3|19973.3|20056.8|19966.8|22
1656567320000|2022-06-30 05:35:20|20058.1|19968.1|20053.5|19963.5|20058.8|19968.8|20050.8|19960.8|30
1656567330000|2022-06-30 05:35:30|20053.6|19963.6|20056.6|19966.6|20059.4|19969.4|20053.6|19963.6|22
1656567340000|2022-06-30 05:35:40|20056.4|19966.4|20053.3|19963.3|20056.4|19966.4|20053.3|19963.3|24
1656567350000|2022-06-30 05:35:50|20052.8|19962.8|20056.1|19966.1|20056.7|19966.7|20052.8|19962.8|28
1656567360000|2022-06-30 05:36:00|20056|19966|20056.2|19966.2|20057|19967|20055.3|19965.3|21
1656567370000|2022-06-30 05:36:10|20055.5|19965.5|20055.7|19965.7|20056.9|19966.9|20054.1|19964.1|25
1656567380000|2022-06-30 05:36:20|20055.8|19965.8|20054.1|19964.1|20057.8|19967.8|20052.7|19962.7|30
1656567390000|2022-06-30 05:36:30|20054|19964|20053.2|19963.2|20055.9|19965.9|20052.9|19962.9|23
1656567400000|2022-06-30 05:36:40|20053.1|19963.1|20053.1|19963.1|20055.1|19965.1|20045.9|19955.9|23
1656567410000|2022-06-30 05:36:50|20052.9|19962.9|20053.5|19963.5|20053.6|19963.6|20051.4|19961.4|27
1656567420000|2022-06-30 05:37:00|20054.1|19964.1|20047.1|19957.1|20054.1|19964.1|20045.8|19955.8|27
1656567430000|2022-06-30 05:37:10|20047.9|19957.9|20032|19942|20047.9|19957.9|20031.2|19941.2|38
1656567440000|2022-06-30 05:37:20|20032.7|19942.7|20030|19940|20032.7|19942.7|20029.6|19939.6|33
1656567450000|2022-06-30 05:37:30|20029.9|19939.9|20039.2|19949.2|20039.6|19949.6|20029.1|19939.1|35
1656567460000|2022-06-30 05:37:40|20039.3|19949.3|20033.5|19943.5|20039.3|19949.3|20033.5|19943.5|30
1656567470000|2022-06-30 05:37:50|20034.2|19944.2|20031|19941|20035.4|19945.4|20029.9|19939.9|19
1656567480000|2022-06-30 05:38:00|20030.7|19940.7|20029|19939|20030.7|19940.7|20028.2|19938.2|21
1656567490000|2022-06-30 05:38:10|20028.7|19938.7|20031.8|19941.8|20031.8|19941.8|20027.5|19937.5|30
1656567500000|2022-06-30 05:38:20|20031.7|19941.7|20038.5|19948.5|20039|19949|20029.6|19939.6|29
1656567510000|2022-06-30 05:38:30|20038.6|19948.6|20036.7|19946.7|20038.6|19948.6|20034.6|19944.6|29
1656567520000|2022-06-30 05:38:40|20036.2|19946.2|20031.2|19941.2|20036.2|19946.2|20029.1|19939.1|25
1656567530000|2022-06-30 05:38:50|20031.6|19941.6|20029.2|19939.2|20031.6|19941.6|20028.8|19938.8|16
1656567540000|2022-06-30 05:39:00|20029.3|19939.3|20037.2|19947.2|20037.8|19947.8|20029.1|19939.1|34
1656567550000|2022-06-30 05:39:10|20036.9|19946.9|20034.5|19944.5|20038.4|19948.4|20033.2|19943.2|24
1656567560000|2022-06-30 05:39:20|20035.5|19945.5|20034.1|19944.1|20035.5|19945.5|20031.7|19941.7|25
1656567570000|2022-06-30 05:39:30|20035.8|19945.8|20034.8|19944.8|20036.9|19946.9|20034.7|19944.7|27
1656567580000|2022-06-30 05:39:40|20034.4|19944.4|20036.7|19946.7|20037.1|19947.1|20034.4|19944.4|24
1656567590000|2022-06-30 05:39:50|20036.9|19946.9|20045.8|19955.8|20045.9|19955.9|20036.4|19946.4|33
1656567600000|2022-06-30 05:40:00|20048.3|19958.3|20043.3|19953.3|20049.5|19959.5|20043.3|19953.3|26
1656567610000|2022-06-30 05:40:10|20041.9|19951.9|20035|19945|20041.9|19951.9|20034.4|19944.4|22
1656567620000|2022-06-30 05:40:20|20034.6|19944.6|20033.9|19943.9|20036.7|19946.7|20033.9|19943.9|20
1656567630000|2022-06-30 05:40:30|20034|19944|20035|19945|20035|19945|20033.4|19943.4|18
1656567640000|2022-06-30 05:40:40|20034.4|19944.4|20033.8|19943.8|20035|19945|20033.7|19943.7|11
1656567650000|2022-06-30 05:40:50|20033.9|19943.9|20034.3|19944.3|20034.6|19944.6|20033.5|19943.5|17
1656567660000|2022-06-30 05:41:00|20034.1|19944.1|20034.2|19944.2|20034.4|19944.4|20033.7|19943.7|20
1656567670000|2022-06-30 05:41:10|20034.3|19944.3|20034.7|19944.7|20034.7|19944.7|20033.4|19943.4|14
1656567680000|2022-06-30 05:41:20|20035.4|19945.4|20035.5|19945.5|20035.5|19945.5|20034.9|19944.9|7
1656567690000|2022-06-30 05:41:30|20035|19945|20035.1|19945.1|20046|19956|20034.8|19944.8|21
1656567700000|2022-06-30 05:41:40|20035.2|19945.2|20034.5|19944.5|20036.7|19946.7|20034.5|19944.5|10
1656567710000|2022-06-30 05:41:50|20033.8|19943.8|20030.1|19940.1|20036.3|19946.3|20027.3|19937.3|23
1656567720000|2022-06-30 05:42:00|20030.6|19940.6|20033.1|19943.1|20037.9|19947.9|20026.7|19936.7|24
1656567730000|2022-06-30 05:42:10|20033.6|19943.6|20032.4|19942.4|20033.6|19943.6|20027.7|19937.7|15
1656567740000|2022-06-30 05:42:20|20032.3|19942.3|20033.1|19943.1|20034.5|19944.5|20032.1|19942.1|16
1656567750000|2022-06-30 05:42:30|20032.3|19942.3|20032.8|19942.8|20033.8|19943.8|20032.3|19942.3|12
1656567760000|2022-06-30 05:42:40|20032.1|19942.1|20034.2|19944.2|20034.2|19944.2|20026.1|19936.1|13
1656567770000|2022-06-30 05:42:50|20032.7|19942.7|20031.5|19941.5|20034.2|19944.2|20024.7|19934.7|22
1656567780000|2022-06-30 05:43:00|20031.9|19941.9|20031.8|19941.8|20033.3|19943.3|20025|19935|19
1656567790000|2022-06-30 05:43:10|20030.5|19940.5|20026.6|19936.6|20035.1|19945.1|20024.4|19934.4|17
1656567800000|2022-06-30 05:43:20|20026.2|19936.2|20028.1|19938.1|20034.1|19944.1|20026.2|19936.2|18
1656567810000|2022-06-30 05:43:30|20026.4|19936.4|20026.5|19936.5|20028|19938|20026.1|19936.1|17
1656567820000|2022-06-30 05:43:40|20027.6|19937.6|20026.7|19936.7|20028|19938|20026.1|19936.1|14
1656567830000|2022-06-30 05:43:50|20027.8|19937.8|20026.4|19936.4|20029.2|19939.2|20026.2|19936.2|13
1656567840000|2022-06-30 05:44:00|20026.6|19936.6|20026.6|19936.6|20026.8|19936.8|20024.5|19934.5|16
1656567850000|2022-06-30 05:44:10|20025.8|19935.8|20026.6|19936.6|20026.6|19936.6|20023.8|19933.8|13
1656567860000|2022-06-30 05:44:20|20025.8|19935.8|20025.1|19935.1|20026.6|19936.6|20023.6|19933.6|22
1656567870000|2022-06-30 05:44:30|20024.6|19934.6|20026.4|19936.4|20027.4|19937.4|20023.6|19933.6|18
1656567880000|2022-06-30 05:44:40|20025.4|19935.4|20025.1|19935.1|20027.4|19937.4|20024.4|19934.4|19
1656567890000|2022-06-30 05:44:50|20027.4|19937.4|20026.3|19936.3|20027.4|19937.4|20025.1|19935.1|15
1656567900000|2022-06-30 05:45:00|20026.2|19936.2|20032.9|19942.9|20032.9|19942.9|20024.7|19934.7|25
1656567910000|2022-06-30 05:45:10|20035.2|19945.2|20038.7|19948.7|20042.7|19952.7|20035.2|19945.2|34
1656567920000|2022-06-30 05:45:20|20039|19949|20039.5|19949.5|20040.2|19950.2|20038.4|19948.4|26
1656567930000|2022-06-30 05:45:30|20038.7|19948.7|20046.8|19956.8|20051.2|19961.2|20038.6|19948.6|34
1656567940000|2022-06-30 05:45:40|20046.5|19956.5|20038.6|19948.6|20046.5|19956.5|20038|19948|22
1656567950000|2022-06-30 05:45:50|20039.7|19949.7|20039.7|19949.7|20042.5|19952.5|20037.8|19947.8|30
1656567960000|2022-06-30 05:46:00|20039.2|19949.2|20042.2|19952.2|20042.8|19952.8|20039.2|19949.2|10
1656567970000|2022-06-30 05:46:10|20042.3|19952.3|20039|19949|20042.3|19952.3|20037.8|19947.8|14
1656567980000|2022-06-30 05:46:20|20039.6|19949.6|20040|19950|20041.1|19951.1|20038.3|19948.3|20
1656567990000|2022-06-30 05:46:30|20040.4|19950.4|20040.9|19950.9|20042.2|19952.2|20039.1|19949.1|24
1656568000000|2022-06-30 05:46:40|20040.4|19950.4|20040.2|19950.2|20040.9|19950.9|20039.8|19949.8|25
1656568010000|2022-06-30 05:46:50|20039.8|19949.8|20039.3|19949.3|20041.3|19951.3|20038.5|19948.5|23
1656568020000|2022-06-30 05:47:00|20039.4|19949.4|20039.8|19949.8|20040.3|19950.3|20039.4|19949.4|8
1656568030000|2022-06-30 05:47:10|20039.7|19949.7|20041.6|19951.6|20050.2|19960.2|20038.9|19948.9|19
1656568040000|2022-06-30 05:47:20|20038|19948|20038.5|19948.5|20038.6|19948.6|20037.1|19947.1|12
1656568050000|2022-06-30 05:47:30|20038.1|19948.1|20038.7|19948.7|20038.9|19948.9|20038.1|19948.1|7
1656568060000|2022-06-30 05:47:40|20038.6|19948.6|20038.9|19948.9|20038.9|19948.9|20038.3|19948.3|12
1656568070000|2022-06-30 05:47:50|20038.1|19948.1|20046.6|19956.6|20046.6|19956.6|20038.1|19948.1|18
1656568080000|2022-06-30 05:48:00|20055.6|19965.6|20055.1|19965.1|20055.6|19965.6|20043.5|19953.5|17
1656568090000|2022-06-30 05:48:10|20055.5|19965.5|20043.9|19953.9|20055.9|19965.9|20043.9|19953.9|12
1656568100000|2022-06-30 05:48:20|20044.2|19954.2|20046.2|19956.2|20048.1|19958.1|20044.2|19954.2|19
1656568110000|2022-06-30 05:48:30|20046|19956|20049|19959|20049|19959|20044.9|19954.9|18
1656568120000|2022-06-30 05:48:40|20046.2|19956.2|20045.9|19955.9|20046.5|19956.5|20045.9|19955.9|15
1656568130000|2022-06-30 05:48:50|20046|19956|20046.4|19956.4|20057.3|19967.3|20046|19956|18
1656568140000|2022-06-30 05:49:00|20046.5|19956.5|20053.1|19963.1|20061.8|19971.8|20046.5|19956.5|30
1656568150000|2022-06-30 05:49:10|20053.8|19963.8|20048.7|19958.7|20062.1|19972.1|20047.9|19957.9|21
1656568160000|2022-06-30 05:49:20|20047.6|19957.6|20046.1|19956.1|20058.1|19968.1|20045.6|19955.6|25
1656568170000|2022-06-30 05:49:30|20049.2|19959.2|20038|19948|20049.9|19959.9|20036.1|19946.1|26
1656568180000|2022-06-30 05:49:40|20037.2|19947.2|20037.9|19947.9|20040.6|19950.6|20037|19947|15
1656568190000|2022-06-30 05:49:50|20037.8|19947.8|20043.8|19953.8|20043.8|19953.8|20035|19945|23
1656568200000|2022-06-30 05:50:00|20043.6|19953.6|20032.6|19942.6|20043.6|19953.6|20032.6|19942.6|24
1656568210000|2022-06-30 05:50:10|20035.2|19945.2|20042|19952|20043.8|19953.8|20034.2|19944.2|17
1656568220000|2022-06-30 05:50:20|20032.5|19942.5|20029.1|19939.1|20032.5|19942.5|20025.3|19935.3|19
1656568230000|2022-06-30 05:50:30|20028.7|19938.7|20030.1|19940.1|20030.1|19940.1|20020.8|19930.8|25
1656568240000|2022-06-30 05:50:40|20024.5|19934.5|20025.9|19935.9|20026.2|19936.2|20024.2|19934.2|27
1656568250000|2022-06-30 05:50:50|20026.1|19936.1|20026.5|19936.5|20026.5|19936.5|20025.3|19935.3|17
1656568260000|2022-06-30 05:51:00|20026.2|19936.2|20027.6|19937.6|20027.6|19937.6|20024.9|19934.9|17
1656568270000|2022-06-30 05:51:10|20027.3|19937.3|20026.9|19936.9|20028.8|19938.8|20025.3|19935.3|14
1656568280000|2022-06-30 05:51:20|20026.3|19936.3|20026.1|19936.1|20028.7|19938.7|20025.3|19935.3|13
1656568290000|2022-06-30 05:51:30|20026.3|19936.3|20026.1|19936.1|20034.5|19944.5|20025.7|19935.7|15
1656568300000|2022-06-30 05:51:40|20025.3|19935.3|20024.6|19934.6|20026.1|19936.1|20024.6|19934.6|4
1656568310000|2022-06-30 05:51:50|20025.6|19935.6|20025.1|19935.1|20026.5|19936.5|20024.9|19934.9|9
1656568320000|2022-06-30 05:52:00|20024.9|19934.9|20026|19936|20028.8|19938.8|20024.9|19934.9|19
1656568330000|2022-06-30 05:52:10|20026.1|19936.1|20030.9|19940.9|20037.3|19947.3|20026.1|19936.1|26
1656568340000|2022-06-30 05:52:20|20031.4|19941.4|20038.5|19948.5|20041.2|19951.2|20030.4|19940.4|21
1656568350000|2022-06-30 05:52:30|20039.5|19949.5|20043.2|19953.2|20043.2|19953.2|20036.9|19946.9|24
1656568360000|2022-06-30 05:52:40|20044.1|19954.1|20043.9|19953.9|20044.1|19954.1|20042.4|19952.4|6
1656568370000|2022-06-30 05:52:50|20043.2|19953.2|20044.1|19954.1|20045.1|19955.1|20042.4|19952.4|8
1656568380000|2022-06-30 05:53:00|20043.4|19953.4|20037.9|19947.9|20044.9|19954.9|20034.2|19944.2|23
1656568390000|2022-06-30 05:53:10|20037.4|19947.4|20039.3|19949.3|20040.3|19950.3|20037.4|19947.4|11
1656568400000|2022-06-30 05:53:20|20039.7|19949.7|20034.6|19944.6|20039.7|19949.7|20034|19944|17
1656568410000|2022-06-30 05:53:30|20034.8|19944.8|20033.4|19943.4|20035.5|19945.5|20033.2|19943.2|14
1656568420000|2022-06-30 05:53:40|20033.5|19943.5|20032.3|19942.3|20034.3|19944.3|20031.9|19941.9|19
1656568430000|2022-06-30 05:53:50|20032.4|19942.4|20030.7|19940.7|20038.8|19948.8|20026.1|19936.1|30
1656568440000|2022-06-30 05:54:00|20034.7|19944.7|20033|19943|20038|19948|20032.9|19942.9|19
1656568450000|2022-06-30 05:54:10|20034.8|19944.8|20034.6|19944.6|20038.7|19948.7|20026|19936|21
1656568460000|2022-06-30 05:54:20|20035.3|19945.3|20032.1|19942.1|20035.3|19945.3|20029.9|19939.9|20
1656568470000|2022-06-30 05:54:30|20031.6|19941.6|20032.4|19942.4|20032.4|19942.4|20029.6|19939.6|15
1656568480000|2022-06-30 05:54:40|20033|19943|20028.8|19938.8|20033|19943|20028.5|19938.5|17
1656568490000|2022-06-30 05:54:50|20028.6|19938.6|20027.7|19937.7|20028.7|19938.7|20026.6|19936.6|15
1656568500000|2022-06-30 05:55:00|20027.3|19937.3|20029.6|19939.6|20030.8|19940.8|20025.1|19935.1|23
1656568510000|2022-06-30 05:55:10|20029.7|19939.7|20032.2|19942.2|20034.6|19944.6|20029|19939|25
1656568520000|2022-06-30 05:55:20|20031.4|19941.4|20028|19938|20032.3|19942.3|20028|19938|28
1656568530000|2022-06-30 05:55:30|20025.8|19935.8|20025.8|19935.8|20028.4|19938.4|20025.3|19935.3|23
1656568540000|2022-06-30 05:55:40|20024|19934|20022.6|19932.6|20026.2|19936.2|20022.1|19932.1|16
1656568550000|2022-06-30 05:55:50|20021.8|19931.8|20013.8|19923.8|20023.5|19933.5|20012.8|19922.8|29
1656568560000|2022-06-30 05:56:00|20012.4|19922.4|20017.8|19927.8|20018.1|19928.1|20011.7|19921.7|28
1656568570000|2022-06-30 05:56:10|20018.4|19928.4|20011.9|19921.9|20018.4|19928.4|20011.7|19921.7|29
1656568580000|2022-06-30 05:56:20|20013.4|19923.4|20011.5|19921.5|20015.8|19925.8|20011.3|19921.3|35
1656568590000|2022-06-30 05:56:30|20014.1|19924.1|20014.3|19924.3|20014.3|19924.3|20011.6|19921.6|22
1656568600000|2022-06-30 05:56:40|20014.4|19924.4|20018.2|19928.2|20018.2|19928.2|20013.4|19923.4|31
1656568610000|2022-06-30 05:56:50|20017.3|19927.3|20015.1|19925.1|20021.6|19931.6|20015.1|19925.1|29
1656568620000|2022-06-30 05:57:00|20015.9|19925.9|20014.2|19924.2|20018.1|19928.1|20014.2|19924.2|25
1656568630000|2022-06-30 05:57:10|20014.3|19924.3|20015.3|19925.3|20016.8|19926.8|20014|19924|24
1656568640000|2022-06-30 05:57:20|20015.2|19925.2|20019|19929|20019.8|19929.8|20015.1|19925.1|27
1656568650000|2022-06-30 05:57:30|20018.3|19928.3|20023.3|19933.3|20023.3|19933.3|20018.3|19928.3|27
1656568660000|2022-06-30 05:57:40|20023.5|19933.5|20025.4|19935.4|20025.4|19935.4|20021.6|19931.6|32
1656568670000|2022-06-30 05:57:50|20024.4|19934.4|20027.2|19937.2|20027.2|19937.2|20024.4|19934.4|26
1656568680000|2022-06-30 05:58:00|20026.6|19936.6|20025.8|19935.8|20028.1|19938.1|20025.8|19935.8|28
1656568690000|2022-06-30 05:58:10|20027.5|19937.5|20027.4|19937.4|20031.7|19941.7|20026.2|19936.2|28
1656568700000|2022-06-30 05:58:20|20028.2|19938.2|20027.6|19937.6|20028.6|19938.6|20027.1|19937.1|30
1656568710000|2022-06-30 05:58:30|20027.8|19937.8|20027.7|19937.7|20028.8|19938.8|20027.2|19937.2|32
1656568720000|2022-06-30 05:58:40|20027.6|19937.6|20028.1|19938.1|20029.9|19939.9|20027|19937|36
1656568730000|2022-06-30 05:58:50|20027.9|19937.9|20031.9|19941.9|20032.4|19942.4|20027.4|19937.4|25
1656568740000|2022-06-30 05:59:00|20032|19942|20031.2|19941.2|20032.1|19942.1|20031|19941|17
1656568750000|2022-06-30 05:59:10|20031.1|19941.1|20030.6|19940.6|20031.2|19941.2|20030.4|19940.4|20
1656568760000|2022-06-30 05:59:20|20031.1|19941.1|20038.7|19948.7|20038.7|19948.7|20031.1|19941.1|26
1656568770000|2022-06-30 05:59:30|20040.2|19950.2|20040.3|19950.3|20043.2|19953.2|20039.8|19949.8|33
1656568780000|2022-06-30 05:59:40|20040.5|19950.5|20038.2|19948.2|20040.6|19950.6|20034.7|19944.7|23
1656568790000|2022-06-30 05:59:50|20037.6|19947.6|20033.7|19943.7|20038.1|19948.1|20032.8|19942.8|24
1656568800000|2022-06-30 06:00:00|20033.8|19943.8|20035.6|19945.6|20035.7|19945.7|20032.9|19942.9|34
1656568810000|2022-06-30 06:00:10|20035.3|19945.3|20034.3|19944.3|20037|19947|20033.7|19943.7|31
1656568820000|2022-06-30 06:00:20|20035.1|19945.1|20039.5|19949.5|20039.5|19949.5|20034.6|19944.6|22
1656568830000|2022-06-30 06:00:30|20043.5|19953.5|20041.6|19951.6|20044.2|19954.2|20041.5|19951.5|23
1656568840000|2022-06-30 06:00:40|20041.5|19951.5|20041.5|19951.5|20041.8|19951.8|20041|19951|22
1656568850000|2022-06-30 06:00:50|20041.4|19951.4|20043|19953|20043|19953|20040.9|19950.9|23
1656568860000|2022-06-30 06:01:00|20043.4|19953.4|20044.8|19954.8|20044.9|19954.9|20043.4|19953.4|32
1656568870000|2022-06-30 06:01:10|20044.9|19954.9|20050.3|19960.3|20050.4|19960.4|20043.8|19953.8|24
1656568880000|2022-06-30 06:01:20|20050.4|19960.4|20048.4|19958.4|20050.4|19960.4|20047.9|19957.9|25
1656568890000|2022-06-30 06:01:30|20048.6|19958.6|20048|19958|20048.6|19958.6|20047.9|19957.9|15
1656568900000|2022-06-30 06:01:40|20048.1|19958.1|20048.1|19958.1|20049.2|19959.2|20047|19957|25
1656568910000|2022-06-30 06:01:50|20045.3|19955.3|20045.4|19955.4|20048.4|19958.4|20044.3|19954.3|24
1656568920000|2022-06-30 06:02:00|20045.3|19955.3|20047.5|19957.5|20047.5|19957.5|20045.3|19955.3|17
1656568930000|2022-06-30 06:02:10|20046.8|19956.8|20044|19954|20048.6|19958.6|20042.3|19952.3|24
1656568940000|2022-06-30 06:02:20|20044.8|19954.8|20039.1|19949.1|20044.8|19954.8|20037.7|19947.7|21
1656568950000|2022-06-30 06:02:30|20040.7|19950.7|20032.3|19942.3|20040.7|19950.7|20032.3|19942.3|25
1656568960000|2022-06-30 06:02:40|20033.3|19943.3|20035.1|19945.1|20036|19946|20033.3|19943.3|13
1656568970000|2022-06-30 06:02:50|20036.5|19946.5|20035.5|19945.5|20038.4|19948.4|20034.4|19944.4|21
1656568980000|2022-06-30 06:03:00|20035.2|19945.2|20034.5|19944.5|20036.1|19946.1|20034.5|19944.5|18
1656568990000|2022-06-30 06:03:10|20034.6|19944.6|20037.5|19947.5|20037.6|19947.6|20032.7|19942.7|26
1656569000000|2022-06-30 06:03:20|20037.1|19947.1|20036.3|19946.3|20037.1|19947.1|20034.9|19944.9|26
1656569010000|2022-06-30 06:03:30|20035.7|19945.7|20030.4|19940.4|20036.3|19946.3|20030.4|19940.4|21
1656569020000|2022-06-30 06:03:40|20031.3|19941.3|20025.6|19935.6|20032.7|19942.7|20021.1|19931.1|26
1656569030000|2022-06-30 06:03:50|20025.5|19935.5|20027.6|19937.6|20028.4|19938.4|20024.3|19934.3|21
1656569040000|2022-06-30 06:04:00|20028.3|19938.3|20034.6|19944.6|20034.6|19944.6|20024.9|19934.9|28
1656569050000|2022-06-30 06:04:10|20033.8|19943.8|20034.6|19944.6|20034.9|19944.9|20032.8|19942.8|23
1656569060000|2022-06-30 06:04:20|20036.9|19946.9|20031.8|19941.8|20037.1|19947.1|20030.7|19940.7|31
1656569070000|2022-06-30 06:04:30|20029.5|19939.5|20014.1|19924.1|20031|19941|20013.1|19923.1|31
1656569080000|2022-06-30 06:04:40|20014|19924|20014.4|19924.4|20015.2|19925.2|20013.6|19923.6|22
1656569090000|2022-06-30 06:04:50|20014.3|19924.3|20011|19921|20015.3|19925.3|20008.3|19918.3|30
1656569100000|2022-06-30 06:05:00|20011.5|19921.5|20013|19923|20013|19923|20010|19920|18
1656569110000|2022-06-30 06:05:10|20012.5|19922.5|20009.3|19919.3|20012.5|19922.5|20007.9|19917.9|16
1656569120000|2022-06-30 06:05:20|20008.6|19918.6|20009.8|19919.8|20009.8|19919.8|20007.7|19917.7|19
1656569130000|2022-06-30 06:05:30|20009.7|19919.7|20011.9|19921.9|20014.7|19924.7|20009.7|19919.7|22
1656569140000|2022-06-30 06:05:40|20012.6|19922.6|20016.4|19926.4|20016.7|19926.7|20012.6|19922.6|17
1656569150000|2022-06-30 06:05:50|20015.7|19925.7|20012.5|19922.5|20016.8|19926.8|20011.6|19921.6|26
1656569160000|2022-06-30 06:06:00|20012.7|19922.7|20018.1|19928.1|20019.6|19929.6|20012.7|19922.7|28
1656569170000|2022-06-30 06:06:10|20019.1|19929.1|20020.5|19930.5|20021.6|19931.6|20015.7|19925.7|27
1656569180000|2022-06-30 06:06:20|20020.8|19930.8|20020.5|19930.5|20021.9|19931.9|20019.1|19929.1|16
1656569190000|2022-06-30 06:06:30|20020.3|19930.3|20019.4|19929.4|20021.8|19931.8|20018.4|19928.4|17
1656569200000|2022-06-30 06:06:40|20019.6|19929.6|20021.8|19931.8|20023.4|19933.4|20019.4|19929.4|20
1656569210000|2022-06-30 06:06:50|20021.2|19931.2|20020.2|19930.2|20021.2|19931.2|20019.4|19929.4|16
1656569220000|2022-06-30 06:07:00|20021.1|19931.1|20021.3|19931.3|20022.5|19932.5|20020.3|19930.3|12
1656569230000|2022-06-30 06:07:10|20021.5|19931.5|20018.8|19928.8|20021.5|19931.5|20018.1|19928.1|13
1656569240000|2022-06-30 06:07:20|20018.7|19928.7|20018.6|19928.6|20019.2|19929.2|20015.8|19925.8|32
1656569250000|2022-06-30 06:07:30|20016.8|19926.8|20015.5|19925.5|20018.3|19928.3|20014.9|19924.9|27
1656569260000|2022-06-30 06:07:40|20015.1|19925.1|20015.9|19925.9|20016.7|19926.7|20013.4|19923.4|22
1656569270000|2022-06-30 06:07:50|20014.8|19924.8|20012.2|19922.2|20015.8|19925.8|20012.2|19922.2|27
1656569280000|2022-06-30 06:08:00|20011.4|19921.4|20019|19929|20020.8|19930.8|20011.4|19921.4|28
1656569290000|2022-06-30 06:08:10|20019.5|19929.5|20018.5|19928.5|20021|19931|20018.3|19928.3|15
1656569300000|2022-06-30 06:08:20|20018.6|19928.6|20019.8|19929.8|20019.8|19929.8|20016.4|19926.4|16
1656569310000|2022-06-30 06:08:30|20018.3|19928.3|20015.5|19925.5|20019.7|19929.7|20015.3|19925.3|18
1656569320000|2022-06-30 06:08:40|20015.4|19925.4|20014|19924|20017.2|19927.2|20012.6|19922.6|23
1656569330000|2022-06-30 06:08:50|20013.2|19923.2|20013.2|19923.2|20016.4|19926.4|20013|19923|17
1656569340000|2022-06-30 06:09:00|20013.3|19923.3|20014.1|19924.1|20014.7|19924.7|20012.2|19922.2|24
1656569350000|2022-06-30 06:09:10|20014|19924|20012.9|19922.9|20015|19925|20012.3|19922.3|21
1656569360000|2022-06-30 06:09:20|20011.9|19921.9|20002.3|19912.3|20011.9|19921.9|20001.6|19911.6|16
1656569370000|2022-06-30 06:09:30|20001.9|19911.9|20002.3|19912.3|20003.7|19913.7|20001.3|19911.3|25
1656569380000|2022-06-30 06:09:40|20003.1|19913.1|20002|19912|20004.5|19914.5|19999.8|19909.8|29
1656569390000|2022-06-30 06:09:50|20001.4|19911.4|20001.8|19911.8|20002.6|19912.6|20000.9|19910.9|20
1656569400000|2022-06-30 06:10:00|20002.1|19912.1|20001.2|19911.2|20004|19914|19999.9|19909.9|25
1656569410000|2022-06-30 06:10:10|20002|19912|20001.4|19911.4|20003.3|19913.3|19999.8|19909.8|24
1656569420000|2022-06-30 06:10:20|20000.4|19910.4|19998.8|19908.8|20000.6|19910.6|19996.9|19906.9|26
1656569430000|2022-06-30 06:10:30|19998.5|19908.5|19993|19903|19999.3|19909.3|19992.9|19902.9|16
1656569440000|2022-06-30 06:10:40|19993.1|19903.1|19994.8|19904.8|19996.4|19906.4|19993.1|19903.1|24
1656569450000|2022-06-30 06:10:50|19997.1|19907.1|19997.1|19907.1|20000.1|19910.1|19996.1|19906.1|29
1656569460000|2022-06-30 06:11:00|19996.2|19906.2|19992.2|19902.2|19997.4|19907.4|19992.2|19902.2|28
1656569470000|2022-06-30 06:11:10|19992.5|19902.5|19993.2|19903.2|19993.5|19903.5|19991.7|19901.7|20
1656569480000|2022-06-30 06:11:20|19992.5|19902.5|20007.2|19917.2|20007.3|19917.3|19992.1|19902.1|31
1656569490000|2022-06-30 06:11:30|20007.1|19917.1|20006|19916|20008.2|19918.2|20004.5|19914.5|23
1656569500000|2022-06-30 06:11:40|20006.4|19916.4|20005.6|19915.6|20007.8|19917.8|20005.5|19915.5|23
1656569510000|2022-06-30 06:11:50|20006|19916|20001.4|19911.4|20006.2|19916.2|20001.4|19911.4|27
1656569520000|2022-06-30 06:12:00|20001.5|19911.5|20005|19915|20006.2|19916.2|20001.5|19911.5|27
1656569530000|2022-06-30 06:12:10|20005.2|19915.2|20014.8|19924.8|20015.1|19925.1|20005.2|19915.2|30
1656569540000|2022-06-30 06:12:20|20014.5|19924.5|20013.1|19923.1|20018.2|19928.2|20012.3|19922.3|26
1656569550000|2022-06-30 06:12:30|20013|19923|20010.7|19920.7|20018.9|19928.9|20010.3|19920.3|32
1656569560000|2022-06-30 06:12:40|20012.4|19922.4|20013.3|19923.3|20019|19929|20012|19922|26
1656569570000|2022-06-30 06:12:50|20013.5|19923.5|20012.6|19922.6|20015.5|19925.5|20004.7|19914.7|20
1656569580000|2022-06-30 06:13:00|20012.9|19922.9|20012.7|19922.7|20017.4|19927.4|20012.3|19922.3|24
1656569590000|2022-06-30 06:13:10|20013.4|19923.4|20013.9|19923.9|20016.3|19926.3|20011.2|19921.2|23
1656569600000|2022-06-30 06:13:20|20013.3|19923.3|20015.1|19925.1|20015.7|19925.7|20012.3|19922.3|17
1656569610000|2022-06-30 06:13:30|20015.2|19925.2|20019.3|19929.3|20019.3|19929.3|20014.4|19924.4|22
1656569620000|2022-06-30 06:13:40|20019.4|19929.4|20018.5|19928.5|20020.3|19930.3|20015|19925|30
1656569630000|2022-06-30 06:13:50|20019.7|19929.7|20015.6|19925.6|20019.7|19929.7|20013.4|19923.4|28
1656569640000|2022-06-30 06:14:00|20016.2|19926.2|20014.3|19924.3|20019|19929|20013.4|19923.4|26
1656569650000|2022-06-30 06:14:10|20014.5|19924.5|20011.2|19921.2|20015.1|19925.1|20011.2|19921.2|21
1656569660000|2022-06-30 06:14:20|20010.8|19920.8|20017.2|19927.2|20018.5|19928.5|20010.8|19920.8|22
1656569670000|2022-06-30 06:14:30|20013.6|19923.6|20012.7|19922.7|20013.6|19923.6|20011.6|19921.6|15
1656569680000|2022-06-30 06:14:40|20013.2|19923.2|20012.8|19922.8|20013.3|19923.3|20011|19921|19
1656569690000|2022-06-30 06:14:50|20015.7|19925.7|20015.5|19925.5|20018.1|19928.1|20012.7|19922.7|25
1656569700000|2022-06-30 06:15:00|20015.6|19925.6|20014|19924|20018.2|19928.2|20013.7|19923.7|20
1656569710000|2022-06-30 06:15:10|20015|19925|20017.4|19927.4|20021.1|19931.1|20005.8|19915.8|26
1656569720000|2022-06-30 06:15:20|20016.1|19926.1|20009.3|19919.3|20016.1|19926.1|20007.4|19917.4|28
1656569730000|2022-06-30 06:15:30|20006.2|19916.2|20007.5|19917.5|20008.2|19918.2|20005.9|19915.9|17
1656569740000|2022-06-30 06:15:40|20006.6|19916.6|20007|19917|20007.1|19917.1|20006.2|19916.2|14
1656569750000|2022-06-30 06:15:50|20006.4|19916.4|20007.5|19917.5|20008.2|19918.2|20006.3|19916.3|27
1656569760000|2022-06-30 06:16:00|20007.8|19917.8|20003.9|19913.9|20008.9|19918.9|20001.3|19911.3|26
1656569770000|2022-06-30 06:16:10|20002.7|19912.7|19996.7|19906.7|20004.4|19914.4|19992.5|19902.5|25
1656569780000|2022-06-30 06:16:20|19996.6|19906.6|19990.9|19900.9|19997.7|19907.7|19990.9|19900.9|17
1656569790000|2022-06-30 06:16:30|19991|19901|19975.3|19885.3|19992.5|19902.5|19973.7|19883.7|38
1656569800000|2022-06-30 06:16:40|19974.9|19884.9|19991.6|19901.6|19991.6|19901.6|19974.9|19884.9|34
1656569810000|2022-06-30 06:16:50|19993.2|19903.2|19992.7|19902.7|19996.3|19906.3|19988.1|19898.1|35
1656569820000|2022-06-30 06:17:00|19996.5|19906.5|19996.5|19906.5|19998.3|19908.3|19991.9|19901.9|32
1656569830000|2022-06-30 06:17:10|19994.4|19904.4|19998.9|19908.9|20003.6|19913.6|19994.4|19904.4|31
1656569840000|2022-06-30 06:17:20|19997.5|19907.5|19996.5|19906.5|20001.2|19911.2|19996.3|19906.3|31
1656569850000|2022-06-30 06:17:30|19996.2|19906.2|19991.2|19901.2|19997.1|19907.1|19989.5|19899.5|34
1656569860000|2022-06-30 06:17:40|19992.3|19902.3|19988.3|19898.3|19993|19903|19988.3|19898.3|27
1656569870000|2022-06-30 06:17:50|19988.4|19898.4|19989.3|19899.3|19989.5|19899.5|19988|19898|10
1656569880000|2022-06-30 06:18:00|19989.2|19899.2|19986.7|19896.7|19989.5|19899.5|19986.7|19896.7|18
1656569890000|2022-06-30 06:18:10|19987.2|19897.2|19979|19889|19988.2|19898.2|19976.1|19886.1|25
1656569900000|2022-06-30 06:18:20|19979.7|19889.7|19980.8|19890.8|19981.1|19891.1|19973|19883|33
1656569910000|2022-06-30 06:18:30|19981.8|19891.8|19980.1|19890.1|19985.5|19895.5|19976.2|19886.2|30
1656569920000|2022-06-30 06:18:40|19980|19890|19977.9|19887.9|19982.4|19892.4|19977.1|19887.1|37
1656569930000|2022-06-30 06:18:50|19978.9|19888.9|19977.1|19887.1|19979.1|19889.1|19975.5|19885.5|27
1656569940000|2022-06-30 06:19:00|19977.9|19887.9|19978.2|19888.2|19979|19889|19976.6|19886.6|22
1656569950000|2022-06-30 06:19:10|19978.1|19888.1|19985.8|19895.8|19986.8|19896.8|19976.6|19886.6|25
1656569960000|2022-06-30 06:19:20|19985.3|19895.3|19986.4|19896.4|19986.5|19896.5|19982.3|19892.3|31
1656569970000|2022-06-30 06:19:30|19987.5|19897.5|19979.2|19889.2|19987.6|19897.6|19978.4|19888.4|29
1656569980000|2022-06-30 06:19:40|19981.3|19891.3|19980.8|19890.8|19981.9|19891.9|19978.8|19888.8|26
1656569990000|2022-06-30 06:19:50|19985.9|19895.9|19986.1|19896.1|19988.2|19898.2|19982.1|19892.1|35
1656570000000|2022-06-30 06:20:00|19986.3|19896.3|19987.5|19897.5|19993.6|19903.6|19986|19896|30
1656570010000|2022-06-30 06:20:10|19987.4|19897.4|19988.8|19898.8|19988.8|19898.8|19986.1|19896.1|33
1656570020000|2022-06-30 06:20:20|19990.6|19900.6|19991.1|19901.1|19993.8|19903.8|19985.2|19895.2|20
1656570030000|2022-06-30 06:20:30|19993.6|19903.6|19990.6|19900.6|19993.6|19903.6|19988.6|19898.6|21
1656570040000|2022-06-30 06:20:40|19991.3|19901.3|19990|19900|19991.3|19901.3|19987.8|19897.8|21
1656570050000|2022-06-30 06:20:50|19990.8|19900.8|19975.2|19885.2|19990.8|19900.8|19973|19883|37
1656570060000|2022-06-30 06:21:00|19972.1|19882.1|19951.3|19861.3|19974.8|19884.8|19948.9|19858.9|35
1656570070000|2022-06-30 06:21:10|19950.8|19860.8|19959|19869|19960.5|19870.5|19945.1|19855.1|37
1656570080000|2022-06-30 06:21:20|19959.1|19869.1|19957.9|19867.9|19971.4|19881.4|19956.9|19866.9|31
1656570090000|2022-06-30 06:21:30|19956.8|19866.8|19957.1|19867.1|19959|19869|19951.9|19861.9|31
1656570100000|2022-06-30 06:21:40|19955.5|19865.5|19955.9|19865.9|19957.5|19867.5|19953.1|19863.1|33
1656570110000|2022-06-30 06:21:50|19955.8|19865.8|19967.7|19877.7|19967.7|19877.7|19955.6|19865.6|26
1656570120000|2022-06-30 06:22:00|19968|19878|19983|19893|19987.1|19897.1|19963.4|19873.4|39
1656570130000|2022-06-30 06:22:10|19985.5|19895.5|19974.9|19884.9|19986.7|19896.7|19970.6|19880.6|31
1656570140000|2022-06-30 06:22:20|19974.7|19884.7|19978.8|19888.8|19978.8|19888.8|19971.3|19881.3|33
1656570150000|2022-06-30 06:22:30|19979.7|19889.7|19972.2|19882.2|19979.7|19889.7|19972.2|19882.2|30
1656570160000|2022-06-30 06:22:40|19973.9|19883.9|19980.7|19890.7|19981.7|19891.7|19972.4|19882.4|32
1656570170000|2022-06-30 06:22:50|19980.6|19890.6|19977.1|19887.1|19986.4|19896.4|19976.9|19886.9|33
1656570180000|2022-06-30 06:23:00|19977.6|19887.6|19977.8|19887.8|19980.4|19890.4|19973.6|19883.6|35
1656570190000|2022-06-30 06:23:10|19978.7|19888.7|19985|19895|19986.1|19896.1|19978.2|19888.2|31
1656570200000|2022-06-30 06:23:20|19983.8|19893.8|19983.8|19893.8|19986.2|19896.2|19982.9|19892.9|27
1656570210000|2022-06-30 06:23:30|19985.4|19895.4|19983.1|19893.1|19988.1|19898.1|19982.5|19892.5|33
1656570220000|2022-06-30 06:23:40|19983.5|19893.5|19987.1|19897.1|20000.1|19910.1|19983.5|19893.5|33
1656570230000|2022-06-30 06:23:50|19987|19897|19984.1|19894.1|19988.2|19898.2|19981.4|19891.4|25
1656570240000|2022-06-30 06:24:00|19984|19894|19970.7|19880.7|19984.6|19894.6|19968.2|19878.2|35
1656570250000|2022-06-30 06:24:10|19969.8|19879.8|19969|19879|19974.5|19884.5|19967.2|19877.2|33
1656570260000|2022-06-30 06:24:20|19969.4|19879.4|19970.6|19880.6|19975.4|19885.4|19968.4|19878.4|33
1656570270000|2022-06-30 06:24:30|19968.7|19878.7|19969.9|19879.9|19972|19882|19968.1|19878.1|29
1656570280000|2022-06-30 06:24:40|19970.6|19880.6|19971.3|19881.3|19973.1|19883.1|19969|19879|24
1656570290000|2022-06-30 06:24:50|19972|19882|19967.5|19877.5|19973.1|19883.1|19966.1|19876.1|34
1656570300000|2022-06-30 06:25:00|19968.9|19878.9|19964.8|19874.8|19970.2|19880.2|19962|19872|33
1656570310000|2022-06-30 06:25:10|19964|19874|19962.2|19872.2|19966.8|19876.8|19959.8|19869.8|28
1656570320000|2022-06-30 06:25:20|19963|19873|19962.8|19872.8|19963.1|19873.1|19960.4|19870.4|24
1656570330000|2022-06-30 06:25:30|19963.4|19873.4|19961.6|19871.6|19963.4|19873.4|19961.2|19871.2|28
1656570340000|2022-06-30 06:25:40|19962.2|19872.2|19964.7|19874.7|19968.3|19878.3|19962.2|19872.2|35
1656570350000|2022-06-30 06:25:50|19964.5|19874.5|19964.2|19874.2|19967.8|19877.8|19963.6|19873.6|30
1656570360000|2022-06-30 06:26:00|19964.9|19874.9|19967.5|19877.5|19967.5|19877.5|19964.8|19874.8|30
1656570370000|2022-06-30 06:26:10|19966.7|19876.7|19965.9|19875.9|19970.2|19880.2|19962.2|19872.2|31
1656570380000|2022-06-30 06:26:20|19964.7|19874.7|19966|19876|19966|19876|19962|19872|26
1656570390000|2022-06-30 06:26:30|19965.3|19875.3|19966.1|19876.1|19967.5|19877.5|19963.4|19873.4|28
1656570400000|2022-06-30 06:26:40|19966|19876|19963.3|19873.3|19966.5|19876.5|19962.3|19872.3|25
1656570410000|2022-06-30 06:26:50|19963.8|19873.8|19963|19873|19964.8|19874.8|19962.8|19872.8|32
1656570420000|2022-06-30 06:27:00|19964|19874|19963.3|19873.3|19966.5|19876.5|19962.7|19872.7|31
1656570430000|2022-06-30 06:27:10|19963.9|19873.9|19963.6|19873.6|19969.6|19879.6|19963.3|19873.3|36
1656570440000|2022-06-30 06:27:20|19965.6|19875.6|19967.2|19877.2|19967.2|19877.2|19963.3|19873.3|24
1656570450000|2022-06-30 06:27:30|19966.3|19876.3|19948.6|19858.6|19967.2|19877.2|19947.2|19857.2|31
1656570460000|2022-06-30 06:27:40|19947.6|19857.6|19948.7|19858.7|19950.7|19860.7|19945.3|19855.3|28
1656570470000|2022-06-30 06:27:50|19948.8|19858.8|19947.2|19857.2|19949.4|19859.4|19946.6|19856.6|19
1656570480000|2022-06-30 06:28:00|19947.9|19857.9|19936.9|19846.9|19949.5|19859.5|19936.8|19846.8|30
1656570490000|2022-06-30 06:28:10|19936.8|19846.8|19918.9|19828.9|19936.8|19846.8|19911.5|19821.5|36
1656570500000|2022-06-30 06:28:20|19919.3|19829.3|19934.1|19844.1|19934.2|19844.2|19917.1|19827.1|37
1656570510000|2022-06-30 06:28:30|19934.8|19844.8|19924.5|19834.5|19939.2|19849.2|19922.8|19832.8|38
1656570520000|2022-06-30 06:28:40|19923.9|19833.9|19920.7|19830.7|19925.9|19835.9|19919.8|19829.8|38
1656570530000|2022-06-30 06:28:50|19920.6|19830.6|19923.3|19833.3|19924.8|19834.8|19913.9|19823.9|32
1656570540000|2022-06-30 06:29:00|19923.1|19833.1|19918.7|19828.7|19924.3|19834.3|19918.7|19828.7|34
1656570550000|2022-06-30 06:29:10|19919.2|19829.2|19898.6|19808.6|19924.4|19834.4|19896.8|19806.8|36
1656570560000|2022-06-30 06:29:20|19899.9|19809.9|19910.4|19820.4|19912.7|19822.7|19899.9|19809.9|35
1656570570000|2022-06-30 06:29:30|19910.2|19820.2|19912.2|19822.2|19912.2|19822.2|19905.8|19815.8|38
1656570580000|2022-06-30 06:29:40|19910.5|19820.5|19905.2|19815.2|19915.5|19825.5|19904.6|19814.6|35
1656570590000|2022-06-30 06:29:50|19905|19815|19829.2|19739.2|19906.4|19816.4|19826.7|19736.7|36
1656570600000|2022-06-30 06:30:00|19828.3|19738.3|19629.5|19539.5|19828.3|19738.3|19629.5|19539.5|40
1656570610000|2022-06-30 06:30:10|19632.8|19542.8|19698.9|19608.9|19702.4|19612.4|19610.8|19520.8|39
1656570620000|2022-06-30 06:30:20|19699.3|19609.3|19701|19611|19718|19628|19697.8|19607.8|39
1656570630000|2022-06-30 06:30:30|19700.7|19610.7|19670.7|19580.7|19700.7|19610.7|19668.8|19578.8|40
1656570640000|2022-06-30 06:30:40|19666.9|19576.9|19624.2|19534.2|19669.7|19579.7|19622.4|19532.4|40
1656570650000|2022-06-30 06:30:50|19623.1|19533.1|19621.5|19531.5|19648.8|19558.8|19616|19526|40
1656570660000|2022-06-30 06:31:00|19621.1|19531.1|19592.7|19502.7|19621.1|19531.1|19586.1|19496.1|40
1656570670000|2022-06-30 06:31:10|19591|19501|19466.1|19376.1|19591.9|19501.9|19466.1|19376.1|40
1656570680000|2022-06-30 06:31:20|19466.5|19376.5|19545.7|19455.7|19545.7|19455.7|19449.5|19359.5|40
1656570690000|2022-06-30 06:31:30|19556|19466|19564.6|19474.6|19570.7|19480.7|19544.2|19454.2|39
1656570700000|2022-06-30 06:31:40|19563.8|19473.8|19560.6|19470.6|19579.9|19489.9|19556.2|19466.2|40
1656570710000|2022-06-30 06:31:50|19559.9|19469.9|19566.9|19476.9|19570.1|19480.1|19550.8|19460.8|40
1656570720000|2022-06-30 06:32:00|19568.4|19478.4|19561|19471|19568.4|19478.4|19539.8|19449.8|38
1656570730000|2022-06-30 06:32:10|19560.8|19470.8|19589|19499|19589|19499|19560.8|19470.8|38
1656570740000|2022-06-30 06:32:20|19591.5|19501.5|19602.6|19512.6|19609.3|19519.3|19591.1|19501.1|39
1656570750000|2022-06-30 06:32:30|19601.5|19511.5|19574.2|19484.2|19602.8|19512.8|19573.3|19483.3|39
1656570760000|2022-06-30 06:32:40|19574.6|19484.6|19548.5|19458.5|19578|19488|19547.8|19457.8|38
1656570770000|2022-06-30 06:32:50|19549.5|19459.5|19543.2|19453.2|19549.8|19459.8|19541.4|19451.4|40
1656570780000|2022-06-30 06:33:00|19543.4|19453.4|19539.9|19449.9|19547.4|19457.4|19538.8|19448.8|36
1656570790000|2022-06-30 06:33:10|19538.2|19448.2|19538.5|19448.5|19540.9|19450.9|19536.3|19446.3|39
1656570800000|2022-06-30 06:33:20|19537.2|19447.2|19514.7|19424.7|19537.2|19447.2|19513.7|19423.7|39
1656570810000|2022-06-30 06:33:30|19518|19428|19517.2|19427.2|19518|19428|19503.5|19413.5|37
1656570820000|2022-06-30 06:33:40|19516.1|19426.1|19530.5|19440.5|19532.4|19442.4|19508.9|19418.9|37
1656570830000|2022-06-30 06:33:50|19530.3|19440.3|19538.4|19448.4|19541.2|19451.2|19523.1|19433.1|39
1656570840000|2022-06-30 06:34:00|19533.9|19443.9|19530|19440|19535.8|19445.8|19529|19439|35
1656570850000|2022-06-30 06:34:10|19528|19438|19539.6|19449.6|19543|19453|19527.9|19437.9|36
1656570860000|2022-06-30 06:34:20|19539.7|19449.7|19559|19469|19563.5|19473.5|19537.7|19447.7|37
1656570870000|2022-06-30 06:34:30|19561.5|19471.5|19581.9|19491.9|19586.8|19496.8|19561.5|19471.5|35
1656570880000|2022-06-30 06:34:40|19584|19494|19594.5|19504.5|19596.1|19506.1|19579.9|19489.9|39
1656570890000|2022-06-30 06:34:50|19594.3|19504.3|19572.2|19482.2|19596.4|19506.4|19569.2|19479.2|39
1656570900000|2022-06-30 06:35:00|19563.6|19473.6|19575.5|19485.5|19575.5|19485.5|19553.1|19463.1|39
1656570910000|2022-06-30 06:35:10|19576.3|19486.3|19573.3|19483.3|19578.9|19488.9|19569.3|19479.3|37
1656570920000|2022-06-30 06:35:20|19570.9|19480.9|19568.1|19478.1|19571.4|19481.4|19561.6|19471.6|38
1656570930000|2022-06-30 06:35:30|19561.2|19471.2|19529.6|19439.6|19565.9|19475.9|19529.6|19439.6|35
1656570940000|2022-06-30 06:35:40|19527.5|19437.5|19514|19424|19527.5|19437.5|19511.4|19421.4|38
1656570950000|2022-06-30 06:35:50|19514.8|19424.8|19545.7|19455.7|19546.5|19456.5|19511.8|19421.8|39
1656570960000|2022-06-30 06:36:00|19546|19456|19548.5|19458.5|19548.5|19458.5|19535.1|19445.1|39
1656570970000|2022-06-30 06:36:10|19544.3|19454.3|19544.3|19454.3|19548.7|19458.7|19532.8|19442.8|37
1656570980000|2022-06-30 06:36:20|19546.7|19456.7|19544.7|19454.7|19550.3|19460.3|19544.7|19454.7|37
1656570990000|2022-06-30 06:36:30|19544.8|19454.8|19547.5|19457.5|19548.7|19458.7|19536|19446|37
1656571000000|2022-06-30 06:36:40|19545.5|19455.5|19546.2|19456.2|19555.1|19465.1|19545.2|19455.2|37
1656571010000|2022-06-30 06:36:50|19545.9|19455.9|19559.1|19469.1|19565.9|19475.9|19545.9|19455.9|33
1656571020000|2022-06-30 06:37:00|19560.3|19470.3|19561.1|19471.1|19567|19477|19558.5|19468.5|39
1656571030000|2022-06-30 06:37:10|19561.5|19471.5|19557.3|19467.3|19563|19473|19554.8|19464.8|38
1656571040000|2022-06-30 06:37:20|19554.9|19464.9|19568.2|19478.2|19568.2|19478.2|19554.9|19464.9|32
1656571050000|2022-06-30 06:37:30|19568.1|19478.1|19588.4|19498.4|19588.9|19498.9|19565.5|19475.5|37
1656571060000|2022-06-30 06:37:40|19590.1|19500.1|19594.3|19504.3|19594.6|19504.6|19585.6|19495.6|39
1656571070000|2022-06-30 06:37:50|19595.6|19505.6|19601.6|19511.6|19604.8|19514.8|19594.1|19504.1|38
1656571080000|2022-06-30 06:38:00|19601.9|19511.9|19589|19499|19605.4|19515.4|19589|19499|37
1656571090000|2022-06-30 06:38:10|19593.8|19503.8|19600.1|19510.1|19603.4|19513.4|19589|19499|36
1656571100000|2022-06-30 06:38:20|19600.2|19510.2|19605.1|19515.1|19605.1|19515.1|19599.2|19509.2|32
1656571110000|2022-06-30 06:38:30|19601|19511|19572.9|19482.9|19601.4|19511.4|19569.8|19479.8|33
1656571120000|2022-06-30 06:38:40|19573.9|19483.9|19573.8|19483.8|19580.9|19490.9|19568|19478|35
1656571130000|2022-06-30 06:38:50|19574.2|19484.2|19572.9|19482.9|19575.3|19485.3|19566.6|19476.6|38
1656571140000|2022-06-30 06:39:00|19570.9|19480.9|19579|19489|19579|19489|19569.4|19479.4|37
1656571150000|2022-06-30 06:39:10|19576.1|19486.1|19570.6|19480.6|19578.5|19488.5|19569.3|19479.3|34
1656571160000|2022-06-30 06:39:20|19569.3|19479.3|19564.2|19474.2|19573.4|19483.4|19564.2|19474.2|32
1656571170000|2022-06-30 06:39:30|19555.3|19465.3|19529.3|19439.3|19558.6|19468.6|19529.1|19439.1|36
1656571180000|2022-06-30 06:39:40|19529|19439|19535.3|19445.3|19536.2|19446.2|19527|19437|38
1656571190000|2022-06-30 06:39:50|19535.7|19445.7|19543.6|19453.6|19545.1|19455.1|19532.1|19442.1|38
1656571200000|2022-06-30 06:40:00|19544|19454|19546.6|19456.6|19554|19464|19541.5|19451.5|37
1656571210000|2022-06-30 06:40:10|19545.7|19455.7|19539.8|19449.8|19547|19457|19532.5|19442.5|38
1656571220000|2022-06-30 06:40:20|19540.8|19450.8|19540.4|19450.4|19541.6|19451.6|19534.6|19444.6|34
1656571230000|2022-06-30 06:40:30|19539.9|19449.9|19534.7|19444.7|19539.9|19449.9|19533.9|19443.9|30
1656571240000|2022-06-30 06:40:40|19533.9|19443.9|19537.4|19447.4|19538.8|19448.8|19532.7|19442.7|29
1656571250000|2022-06-30 06:40:50|19538.2|19448.2|19541.4|19451.4|19545.1|19455.1|19537.5|19447.5|31
1656571260000|2022-06-30 06:41:00|19541|19451|19563.5|19473.5|19564.2|19474.2|19537|19447|36
1656571270000|2022-06-30 06:41:10|19563|19473|19568.8|19478.8|19573.4|19483.4|19561.7|19471.7|35
1656571280000|2022-06-30 06:41:20|19568.4|19478.4|19551.3|19461.3|19568.7|19478.7|19551|19461|35
1656571290000|2022-06-30 06:41:30|19551.2|19461.2|19539|19449|19552.6|19462.6|19537.6|19447.6|35
1656571300000|2022-06-30 06:41:40|19539.6|19449.6|19534.9|19444.9|19540.1|19450.1|19534.9|19444.9|35
1656571310000|2022-06-30 06:41:50|19535.5|19445.5|19524.7|19434.7|19536.2|19446.2|19523.6|19433.6|34
1656571320000|2022-06-30 06:42:00|19523.9|19433.9|19514|19424|19526.6|19436.6|19511.8|19421.8|34
1656571330000|2022-06-30 06:42:10|19514.1|19424.1|19531|19441|19531|19441|19512.2|19422.2|39
1656571340000|2022-06-30 06:42:20|19532.8|19442.8|19534.8|19444.8|19535.2|19445.2|19528.6|19438.6|37
1656571350000|2022-06-30 06:42:30|19535.9|19445.9|19526.7|19436.7|19536.1|19446.1|19516.6|19426.6|34
1656571360000|2022-06-30 06:42:40|19524.7|19434.7|19520|19430|19528.2|19438.2|19516|19426|34
1656571370000|2022-06-30 06:42:50|19520.8|19430.8|19525.3|19435.3|19532.2|19442.2|19517.6|19427.6|38
1656571380000|2022-06-30 06:43:00|19524.7|19434.7|19530.4|19440.4|19532.7|19442.7|19524.7|19434.7|34
1656571390000|2022-06-30 06:43:10|19530|19440|19526.1|19436.1|19533|19443|19523.6|19433.6|35
1656571400000|2022-06-30 06:43:20|19526.3|19436.3|19528.5|19438.5|19531.6|19441.6|19525.5|19435.5|38
1656571410000|2022-06-30 06:43:30|19528.1|19438.1|19527.5|19437.5|19529.7|19439.7|19526.1|19436.1|33
1656571420000|2022-06-30 06:43:40|19527|19437|19524.7|19434.7|19529.1|19439.1|19524|19434|33
1656571430000|2022-06-30 06:43:50|19524.8|19434.8|19523.6|19433.6|19529.9|19439.9|19523.3|19433.3|34
1656571440000|2022-06-30 06:44:00|19523.5|19433.5|19529.7|19439.7|19529.7|19439.7|19519.5|19429.5|38
1656571450000|2022-06-30 06:44:10|19528.9|19438.9|19534.1|19444.1|19537.7|19447.7|19528.4|19438.4|35
1656571460000|2022-06-30 06:44:20|19534.8|19444.8|19531.1|19441.1|19535.1|19445.1|19531.1|19441.1|27
1656571470000|2022-06-30 06:44:30|19530.6|19440.6|19535.1|19445.1|19537.8|19447.8|19530.6|19440.6|32
1656571480000|2022-06-30 06:44:40|19535.6|19445.6|19537.7|19447.7|19541|19451|19535.1|19445.1|35
1656571490000|2022-06-30 06:44:50|19538.7|19448.7|19535.1|19445.1|19541.2|19451.2|19533.2|19443.2|33
1656571500000|2022-06-30 06:45:00|19535.4|19445.4|19526.3|19436.3|19537.3|19447.3|19526.3|19436.3|34
1656571510000|2022-06-30 06:45:10|19524.7|19434.7|19539.1|19449.1|19539.9|19449.9|19524.7|19434.7|35
1656571520000|2022-06-30 06:45:20|19538.8|19448.8|19543.5|19453.5|19545.6|19455.6|19538.2|19448.2|34
1656571530000|2022-06-30 06:45:30|19543.7|19453.7|19549.4|19459.4|19551.2|19461.2|19543.5|19453.5|36
1656571540000|2022-06-30 06:45:40|19548.5|19458.5|19546.1|19456.1|19551|19461|19542|19452|39
1656571550000|2022-06-30 06:45:50|19546|19456|19532|19442|19546|19456|19531.6|19441.6|38
1656571560000|2022-06-30 06:46:00|19531.9|19441.9|19528.7|19438.7|19531.9|19441.9|19527.4|19437.4|29
1656571570000|2022-06-30 06:46:10|19529.1|19439.1|19524.7|19434.7|19529.1|19439.1|19523.9|19433.9|37
1656571580000|2022-06-30 06:46:20|19525|19435|19526.9|19436.9|19527.3|19437.3|19523.8|19433.8|35
1656571590000|2022-06-30 06:46:30|19526.7|19436.7|19520.4|19430.4|19526.7|19436.7|19517.4|19427.4|39
1656571600000|2022-06-30 06:46:40|19520.2|19430.2|19512.1|19422.1|19522.9|19432.9|19511.8|19421.8|38
1656571610000|2022-06-30 06:46:50|19510.8|19420.8|19508.1|19418.1|19511.4|19421.4|19507.6|19417.6|34
1656571620000|2022-06-30 06:47:00|19507.6|19417.6|19507.4|19417.4|19511|19421|19502.1|19412.1|35
1656571630000|2022-06-30 06:47:10|19509|19419|19516.6|19426.6|19519.5|19429.5|19507.8|19417.8|35
1656571640000|2022-06-30 06:47:20|19516.5|19426.5|19521.3|19431.3|19522.4|19432.4|19516.5|19426.5|36
1656571650000|2022-06-30 06:47:30|19521.5|19431.5|19525.6|19435.6|19527.5|19437.5|19521.5|19431.5|36
1656571660000|2022-06-30 06:47:40|19525.8|19435.8|19526.3|19436.3|19526.3|19436.3|19522.3|19432.3|35
1656571670000|2022-06-30 06:47:50|19525.6|19435.6|19521.9|19431.9|19525.6|19435.6|19520.8|19430.8|36
1656571680000|2022-06-30 06:48:00|19522.1|19432.1|19514.3|19424.3|19522.5|19432.5|19514.1|19424.1|31
1656571690000|2022-06-30 06:48:10|19511.2|19421.2|19519.4|19429.4|19522.3|19432.3|19511.2|19421.2|35
1656571700000|2022-06-30 06:48:20|19520|19430|19527.4|19437.4|19528.5|19438.5|19519.3|19429.3|34
1656571710000|2022-06-30 06:48:30|19527.6|19437.6|19525.9|19435.9|19531.3|19441.3|19521.8|19431.8|31
1656571720000|2022-06-30 06:48:40|19527.3|19437.3|19518.5|19428.5|19527.3|19437.3|19516.3|19426.3|31
1656571730000|2022-06-30 06:48:50|19518.3|19428.3|19513.2|19423.2|19521.3|19431.3|19511.3|19421.3|33
1656571740000|2022-06-30 06:49:00|19514.7|19424.7|19511.5|19421.5|19516.1|19426.1|19511|19421|35
1656571750000|2022-06-30 06:49:10|19511.4|19421.4|19510|19420|19515.1|19425.1|19510|19420|31
1656571760000|2022-06-30 06:49:20|19510.2|19420.2|19510.6|19420.6|19512.1|19422.1|19507.2|19417.2|26
1656571770000|2022-06-30 06:49:30|19510.5|19420.5|19505|19415|19512.3|19422.3|19505|19415|23
1656571780000|2022-06-30 06:49:40|19504.5|19414.5|19506.5|19416.5|19509.7|19419.7|19504.5|19414.5|28
1656571790000|2022-06-30 06:49:50|19507.4|19417.4|19509.5|19419.5|19512.3|19422.3|19507.4|19417.4|25
1656571800000|2022-06-30 06:50:00|19509.4|19419.4|19498.5|19408.5|19512.6|19422.6|19497.5|19407.5|32
1656571810000|2022-06-30 06:50:10|19497.7|19407.7|19488.9|19398.9|19498.1|19408.1|19477.3|19387.3|37
1656571820000|2022-06-30 06:50:20|19488.3|19398.3|19485.1|19395.1|19500.6|19410.6|19484.2|19394.2|39
1656571830000|2022-06-30 06:50:30|19485.2|19395.2|19510.5|19420.5|19511.1|19421.1|19485.2|19395.2|38
1656571840000|2022-06-30 06:50:40|19511.8|19421.8|19517.5|19427.5|19521.1|19431.1|19511.6|19421.6|39
1656571850000|2022-06-30 06:50:50|19517.6|19427.6|19504.9|19414.9|19521.5|19431.5|19499.8|19409.8|36
1656571860000|2022-06-30 06:51:00|19504.8|19414.8|19499.2|19409.2|19504.8|19414.8|19498.1|19408.1|31
1656571870000|2022-06-30 06:51:10|19499.1|19409.1|19502.1|19412.1|19502.1|19412.1|19496.3|19406.3|28
1656571880000|2022-06-30 06:51:20|19501.7|19411.7|19496.9|19406.9|19502.1|19412.1|19495.1|19405.1|34
1656571890000|2022-06-30 06:51:30|19497.7|19407.7|19500.8|19410.8|19500.8|19410.8|19496.2|19406.2|33
1656571900000|2022-06-30 06:51:40|19502.2|19412.2|19506.4|19416.4|19506.4|19416.4|19501.6|19411.6|33
1656571910000|2022-06-30 06:51:50|19504.9|19414.9|19506.8|19416.8|19507.9|19417.9|19504.5|19414.5|35
1656571920000|2022-06-30 06:52:00|19508.4|19418.4|19510.7|19420.7|19519|19429|19508.4|19418.4|38
1656571930000|2022-06-30 06:52:10|19508.4|19418.4|19507.9|19417.9|19510.8|19420.8|19506.5|19416.5|32
1656571940000|2022-06-30 06:52:20|19507.6|19417.6|19509.8|19419.8|19509.8|19419.8|19507|19417|26
1656571950000|2022-06-30 06:52:30|19511.3|19421.3|19510|19420|19513.5|19423.5|19508.6|19418.6|35
1656571960000|2022-06-30 06:52:40|19509.6|19419.6|19499.8|19409.8|19509.6|19419.6|19498.3|19408.3|36
1656571970000|2022-06-30 06:52:50|19499.7|19409.7|19497.7|19407.7|19500.3|19410.3|19495.6|19405.6|33
1656571980000|2022-06-30 06:53:00|19497.9|19407.9|19494.1|19404.1|19497.9|19407.9|19492.8|19402.8|27
1656571990000|2022-06-30 06:53:10|19495.1|19405.1|19495.2|19405.2|19497.2|19407.2|19492.5|19402.5|31
1656572000000|2022-06-30 06:53:20|19495.1|19405.1|19495.3|19405.3|19496.3|19406.3|19492.9|19402.9|34
1656572010000|2022-06-30 06:53:30|19494.9|19404.9|19495.7|19405.7|19495.9|19405.9|19492|19402|31
1656572020000|2022-06-30 06:53:40|19495.3|19405.3|19492.2|19402.2|19496.9|19406.9|19491.5|19401.5|36
1656572030000|2022-06-30 06:53:50|19491.8|19401.8|19493.2|19403.2|19494.8|19404.8|19490.7|19400.7|31
1656572040000|2022-06-30 06:54:00|19492.9|19402.9|19490.1|19400.1|19499.2|19409.2|19490.1|19400.1|38
1656572050000|2022-06-30 06:54:10|19488.8|19398.8|19480.3|19390.3|19492.5|19402.5|19479|19389|34
1656572060000|2022-06-30 06:54:20|19480|19390|19460.2|19370.2|19480|19390|19460.2|19370.2|34
1656572070000|2022-06-30 06:54:30|19464|19374|19473.3|19383.3|19477.8|19387.8|19458.7|19368.7|37
1656572080000|2022-06-30 06:54:40|19471.9|19381.9|19470.5|19380.5|19474.8|19384.8|19470.1|19380.1|32
1656572090000|2022-06-30 06:54:50|19470.1|19380.1|19473.4|19383.4|19473.4|19383.4|19461.6|19371.6|36
1656572100000|2022-06-30 06:55:00|19473.8|19383.8|19466.8|19376.8|19477.9|19387.9|19465.4|19375.4|34
1656572110000|2022-06-30 06:55:10|19465.2|19375.2|19462.3|19372.3|19466.6|19376.6|19459.3|19369.3|36
1656572120000|2022-06-30 06:55:20|19461.8|19371.8|19472.5|19382.5|19475.6|19385.6|19460.5|19370.5|37
1656572130000|2022-06-30 06:55:30|19472.4|19382.4|19488.7|19398.7|19488.7|19398.7|19472.4|19382.4|35
1656572140000|2022-06-30 06:55:40|19489.4|19399.4|19503.5|19413.5|19506.9|19416.9|19489.4|19399.4|39
1656572150000|2022-06-30 06:55:50|19502.2|19412.2|19500.5|19410.5|19504.9|19414.9|19499.4|19409.4|39
1656572160000|2022-06-30 06:56:00|19499.8|19409.8|19495.8|19405.8|19501.3|19411.3|19489.8|19399.8|38
1656572170000|2022-06-30 06:56:10|19496.6|19406.6|19503|19413|19505.4|19415.4|19496.6|19406.6|35
1656572180000|2022-06-30 06:56:20|19502.6|19412.6|19514|19424|19514.7|19424.7|19502.6|19412.6|36
1656572190000|2022-06-30 06:56:30|19513|19423|19501.8|19411.8|19514|19424|19501.8|19411.8|39
1656572200000|2022-06-30 06:56:40|19501.9|19411.9|19503.3|19413.3|19506.3|19416.3|19495.3|19405.3|36
1656572210000|2022-06-30 06:56:50|19503.4|19413.4|19497.3|19407.3|19505.2|19415.2|19495.9|19405.9|37
1656572220000|2022-06-30 06:57:00|19497.1|19407.1|19503.9|19413.9|19506.8|19416.8|19496.3|19406.3|35
1656572230000|2022-06-30 06:57:10|19502.9|19412.9|19501.9|19411.9|19504.5|19414.5|19493.1|19403.1|35
1656572240000|2022-06-30 06:57:20|19501.4|19411.4|19494.9|19404.9|19503.9|19413.9|19492.8|19402.8|32
1656572250000|2022-06-30 06:57:30|19494.3|19404.3|19476|19386|19494.4|19404.4|19475.7|19385.7|34
1656572260000|2022-06-30 06:57:40|19476.3|19386.3|19483.7|19393.7|19485.4|19395.4|19476.3|19386.3|39
1656572270000|2022-06-30 06:57:50|19483.2|19393.2|19481.2|19391.2|19486.4|19396.4|19481.2|19391.2|25
1656572280000|2022-06-30 06:58:00|19480.5|19390.5|19479|19389|19482.2|19392.2|19474|19384|39
1656572290000|2022-06-30 06:58:10|19479.6|19389.6|19478.8|19388.8|19483.4|19393.4|19477.6|19387.6|35
1656572300000|2022-06-30 06:58:20|19479.8|19389.8|19478.6|19388.6|19481.9|19391.9|19476.6|19386.6|33
1656572310000|2022-06-30 06:58:30|19476.6|19386.6|19477.3|19387.3|19478.3|19388.3|19474.7|19384.7|34
1656572320000|2022-06-30 06:58:40|19476.4|19386.4|19477.2|19387.2|19477.6|19387.6|19475.3|19385.3|24
1656572330000|2022-06-30 06:58:50|19475|19385|19472.7|19382.7|19475.9|19385.9|19471.7|19381.7|31
1656572340000|2022-06-30 06:59:00|19471.8|19381.8|19473|19383|19474.8|19384.8|19470.8|19380.8|26
1656572350000|2022-06-30 06:59:10|19476.2|19386.2|19466.8|19376.8|19476.2|19386.2|19464.4|19374.4|30
1656572360000|2022-06-30 06:59:20|19466.9|19376.9|19463.7|19373.7|19468.2|19378.2|19463.5|19373.5|35
1656572370000|2022-06-30 06:59:30|19463.6|19373.6|19438.4|19348.4|19465|19375|19438.2|19348.2|31
1656572380000|2022-06-30 06:59:40|19436.8|19346.8|19400.7|19310.7|19438|19348|19385.6|19295.6|40
1656572390000|2022-06-30 06:59:50|19399.7|19309.7|19443.6|19353.6|19443.7|19353.7|19399.7|19309.7|39
1656572400000|2022-06-30 07:00:00|19443.9|19353.9|19430.3|19340.3|19448.6|19358.6|19420.2|19330.2|39
1656572410000|2022-06-30 07:00:10|19430.7|19340.7|19462.4|19372.4|19468.4|19378.4|19430|19340|38
1656572420000|2022-06-30 07:00:20|19462.3|19372.3|19451.7|19361.7|19462.9|19372.9|19442.6|19352.6|38
1656572430000|2022-06-30 07:00:30|19452.1|19362.1|19450.8|19360.8|19452.1|19362.1|19445.5|19355.5|36
1656572440000|2022-06-30 07:00:40|19455|19365|19469.9|19379.9|19470.9|19380.9|19454.1|19364.1|38
1656572450000|2022-06-30 07:00:50|19469.8|19379.8|19473.1|19383.1|19475|19385|19469.7|19379.7|39
1656572460000|2022-06-30 07:01:00|19474|19384|19469|19379|19474.6|19384.6|19467.3|19377.3|36
1656572470000|2022-06-30 07:01:10|19468.9|19378.9|19460.8|19370.8|19469.9|19379.9|19452.2|19362.2|36
1656572480000|2022-06-30 07:01:20|19461.1|19371.1|19455.4|19365.4|19461.1|19371.1|19452.2|19362.2|38
1656572490000|2022-06-30 07:01:30|19454.7|19364.7|19459.1|19369.1|19462|19372|19454.7|19364.7|38
1656572500000|2022-06-30 07:01:40|19459|19369|19448.8|19358.8|19461.7|19371.7|19447.4|19357.4|36
1656572510000|2022-06-30 07:01:50|19447.3|19357.3|19426.8|19336.8|19447.3|19357.3|19424.5|19334.5|38
1656572520000|2022-06-30 07:02:00|19428.2|19338.2|19432.9|19342.9|19441|19351|19427.4|19337.4|37
1656572530000|2022-06-30 07:02:10|19434.2|19344.2|19429.3|19339.3|19440.4|19350.4|19427.6|19337.6|36
1656572540000|2022-06-30 07:02:20|19428.4|19338.4|19435.5|19345.5|19436.6|19346.6|19427.3|19337.3|38
1656572550000|2022-06-30 07:02:30|19435.4|19345.4|19458.5|19368.5|19458.5|19368.5|19433.2|19343.2|36
1656572560000|2022-06-30 07:02:40|19459.5|19369.5|19454.6|19364.6|19463.7|19373.7|19448.3|19358.3|34
1656572570000|2022-06-30 07:02:50|19455.9|19365.9|19457.6|19367.6|19463.1|19373.1|19454.4|19364.4|34
1656572580000|2022-06-30 07:03:00|19457|19367|19460.5|19370.5|19473.1|19383.1|19457|19367|37
1656572590000|2022-06-30 07:03:10|19460.3|19370.3|19461.8|19371.8|19474.9|19384.9|19459.1|19369.1|35
1656572600000|2022-06-30 07:03:20|19462|19372|19448.7|19358.7|19465.4|19375.4|19448.7|19358.7|38
1656572610000|2022-06-30 07:03:30|19448.3|19358.3|19454.3|19364.3|19455.2|19365.2|19448.3|19358.3|37
1656572620000|2022-06-30 07:03:40|19453.8|19363.8|19448.5|19358.5|19454.4|19364.4|19447.3|19357.3|31
1656572630000|2022-06-30 07:03:50|19448.4|19358.4|19447.4|19357.4|19450.7|19360.7|19444.7|19354.7|36
1656572640000|2022-06-30 07:04:00|19447|19357|19441.7|19351.7|19447|19357|19435.4|19345.4|35
1656572650000|2022-06-30 07:04:10|19441.4|19351.4|19442.7|19352.7|19444.9|19354.9|19440.7|19350.7|33
1656572660000|2022-06-30 07:04:20|19442.3|19352.3|19456.4|19366.4|19456.5|19366.5|19441.4|19351.4|34
1656572670000|2022-06-30 07:04:30|19454.5|19364.5|19432.4|19342.4|19454.6|19364.6|19432.4|19342.4|30
1656572680000|2022-06-30 07:04:40|19432.8|19342.8|19434.1|19344.1|19445.6|19355.6|19431.2|19341.2|37
1656572690000|2022-06-30 07:04:50|19434.7|19344.7|19428.7|19338.7|19435.3|19345.3|19423.8|19333.8|31
1656572700000|2022-06-30 07:05:00|19428.5|19338.5|19437.9|19347.9|19437.9|19347.9|19426.7|19336.7|34
1656572710000|2022-06-30 07:05:10|19438.2|19348.2|19432|19342|19438.8|19348.8|19430.5|19340.5|38
1656572720000|2022-06-30 07:05:20|19431.4|19341.4|19429.8|19339.8|19432.5|19342.5|19429.8|19339.8|29
1656572730000|2022-06-30 07:05:30|19429.9|19339.9|19425.2|19335.2|19429.9|19339.9|19424.9|19334.9|33
1656572740000|2022-06-30 07:05:40|19425.9|19335.9|19427.5|19337.5|19432.4|19342.4|19425.1|19335.1|24
1656572750000|2022-06-30 07:05:50|19427|19337|19428.6|19338.6|19433.6|19343.6|19427|19337|32
1656572760000|2022-06-30 07:06:00|19428.3|19338.3|19429.2|19339.2|19431.7|19341.7|19427.6|19337.6|35
1656572770000|2022-06-30 07:06:10|19429.7|19339.7|19421.2|19331.2|19431.9|19341.9|19419.9|19329.9|37
1656572780000|2022-06-30 07:06:20|19421.3|19331.3|19411.6|19321.6|19421.7|19331.7|19411.1|19321.1|35
1656572790000|2022-06-30 07:06:30|19412.2|19322.2|19407.6|19317.6|19423|19333|19403.2|19313.2|37
1656572800000|2022-06-30 07:06:40|19407.5|19317.5|19431.1|19341.1|19431.1|19341.1|19407.5|19317.5|32
1656572810000|2022-06-30 07:06:50|19431.7|19341.7|19448.5|19358.5|19455.9|19365.9|19431.7|19341.7|37
1656572820000|2022-06-30 07:07:00|19450.1|19360.1|19461.3|19371.3|19463.9|19373.9|19448.2|19358.2|39
1656572830000|2022-06-30 07:07:10|19462.1|19372.1|19461.8|19371.8|19466.3|19376.3|19448.5|19358.5|38
1656572840000|2022-06-30 07:07:20|19453.2|19363.2|19445.4|19355.4|19453.5|19363.5|19442.9|19352.9|35
1656572850000|2022-06-30 07:07:30|19445.1|19355.1|19447|19357|19447|19357|19441.2|19351.2|37
1656572860000|2022-06-30 07:07:40|19447.3|19357.3|19446.6|19356.6|19452.9|19362.9|19443.4|19353.4|35
1656572870000|2022-06-30 07:07:50|19444.5|19354.5|19436.5|19346.5|19446.3|19356.3|19436.1|19346.1|36
1656572880000|2022-06-30 07:08:00|19435.7|19345.7|19440.9|19350.9|19441.3|19351.3|19435.7|19345.7|32
1656572890000|2022-06-30 07:08:10|19439.8|19349.8|19439.1|19349.1|19440.7|19350.7|19438.7|19348.7|35
1656572900000|2022-06-30 07:08:20|19438.8|19348.8|19442.3|19352.3|19444.6|19354.6|19438.8|19348.8|36
1656572910000|2022-06-30 07:08:30|19442.1|19352.1|19442.5|19352.5|19444.7|19354.7|19439.9|19349.9|34
1656572920000|2022-06-30 07:08:40|19442.7|19352.7|19446.5|19356.5|19446.5|19356.5|19440.9|19350.9|21
1656572930000|2022-06-30 07:08:50|19446.9|19356.9|19448.2|19358.2|19457.2|19367.2|19446.9|19356.9|22
1656572940000|2022-06-30 07:09:00|19450.8|19360.8|19450.6|19360.6|19451.5|19361.5|19446.9|19356.9|15
1656572950000|2022-06-30 07:09:10|19447.1|19357.1|19454.2|19364.2|19454.9|19364.9|19446.7|19356.7|30
1656572960000|2022-06-30 07:09:20|19454|19364|19451.3|19361.3|19454|19364|19450.8|19360.8|30
1656572970000|2022-06-30 07:09:30|19451.4|19361.4|19452.8|19362.8|19455.2|19365.2|19451.3|19361.3|28
1656572980000|2022-06-30 07:09:40|19452.9|19362.9|19450.7|19360.7|19453.5|19363.5|19445.9|19355.9|35
1656572990000|2022-06-30 07:09:50|19450.5|19360.5|19441.9|19351.9|19450.5|19360.5|19441.7|19351.7|39
1656573000000|2022-06-30 07:10:00|19442|19352|19442.3|19352.3|19442.6|19352.6|19440.8|19350.8|30
1656573010000|2022-06-30 07:10:10|19442.6|19352.6|19434.1|19344.1|19443.6|19353.6|19426.7|19336.7|33
1656573020000|2022-06-30 07:10:20|19433.2|19343.2|19433.6|19343.6|19435|19345|19429.2|19339.2|32
1656573030000|2022-06-30 07:10:30|19433.4|19343.4|19424.1|19334.1|19436.8|19346.8|19424.1|19334.1|30
1656573040000|2022-06-30 07:10:40|19424.7|19334.7|19434.1|19344.1|19434.3|19344.3|19421.9|19331.9|34
1656573050000|2022-06-30 07:10:50|19434.2|19344.2|19435.5|19345.5|19439.6|19349.6|19433.2|19343.2|35
1656573060000|2022-06-30 07:11:00|19436.3|19346.3|19442|19352|19446|19356|19435.4|19345.4|38
1656573070000|2022-06-30 07:11:10|19441.2|19351.2|19438|19348|19444|19354|19436.9|19346.9|28
1656573080000|2022-06-30 07:11:20|19437.9|19347.9|19439.9|19349.9|19440.8|19350.8|19430.1|19340.1|35
1656573090000|2022-06-30 07:11:30|19439.6|19349.6|19437.5|19347.5|19441.1|19351.1|19436.7|19346.7|33
1656573100000|2022-06-30 07:11:40|19437.3|19347.3|19423.5|19333.5|19438.7|19348.7|19423|19333|34
1656573110000|2022-06-30 07:11:50|19424.3|19334.3|19425.9|19335.9|19426|19336|19422.1|19332.1|32
1656573120000|2022-06-30 07:12:00|19425|19335|19421.8|19331.8|19426.5|19336.5|19419.3|19329.3|31
1656573130000|2022-06-30 07:12:10|19421.2|19331.2|19414.8|19324.8|19421.8|19331.8|19414.8|19324.8|30
1656573140000|2022-06-30 07:12:20|19414.9|19324.9|19411.9|19321.9|19417.4|19327.4|19410.9|19320.9|31
1656573150000|2022-06-30 07:12:30|19411.5|19321.5|19413.1|19323.1|19414.9|19324.9|19410.6|19320.6|32
1656573160000|2022-06-30 07:12:40|19412.8|19322.8|19408.1|19318.1|19415.4|19325.4|19406.4|19316.4|31
1656573170000|2022-06-30 07:12:50|19409.8|19319.8|19412.6|19322.6|19416.9|19326.9|19409.8|19319.8|32
1656573180000|2022-06-30 07:13:00|19411.9|19321.9|19411.1|19321.1|19413.4|19323.4|19407.7|19317.7|35
1656573190000|2022-06-30 07:13:10|19413.1|19323.1|19425.5|19335.5|19425.5|19335.5|19413.1|19323.1|37
1656573200000|2022-06-30 07:13:20|19425|19335|19411.5|19321.5|19425|19335|19411.5|19321.5|32
1656573210000|2022-06-30 07:13:30|19411.4|19321.4|19413.8|19323.8|19414|19324|19409.7|19319.7|35
1656573220000|2022-06-30 07:13:40|19414.2|19324.2|19412.7|19322.7|19420.4|19330.4|19411.2|19321.2|39
1656573230000|2022-06-30 07:13:50|19412.1|19322.1|19411.6|19321.6|19413.5|19323.5|19410|19320|37
1656573240000|2022-06-30 07:14:00|19411.2|19321.2|19409.6|19319.6|19413.7|19323.7|19408.5|19318.5|34
1656573250000|2022-06-30 07:14:10|19409.5|19319.5|19414|19324|19417.1|19327.1|19408.9|19318.9|33
1656573260000|2022-06-30 07:14:20|19416.1|19326.1|19409.7|19319.7|19416.1|19326.1|19409.7|19319.7|34
1656573270000|2022-06-30 07:14:30|19408.6|19318.6|19386.2|19296.2|19411.5|19321.5|19383.3|19293.3|38
1656573280000|2022-06-30 07:14:40|19385.3|19295.3|19391.8|19301.8|19393.3|19303.3|19382.8|19292.8|39
1656573290000|2022-06-30 07:14:50|19392.3|19302.3|19409.7|19319.7|19409.7|19319.7|19392|19302|37
1656573300000|2022-06-30 07:15:00|19410|19320|19396.9|19306.9|19416.9|19326.9|19396.9|19306.9|36
1656573310000|2022-06-30 07:15:10|19397.1|19307.1|19401.7|19311.7|19404.8|19314.8|19397.1|19307.1|37
1656573320000|2022-06-30 07:15:20|19398.6|19308.6|19400.1|19310.1|19403.9|19313.9|19395.2|19305.2|39
1656573330000|2022-06-30 07:15:30|19400.7|19310.7|19403.3|19313.3|19403.3|19313.3|19398.5|19308.5|37
1656573340000|2022-06-30 07:15:40|19404.1|19314.1|19409.5|19319.5|19410.9|19320.9|19402.6|19312.6|35
1656573350000|2022-06-30 07:15:50|19410.9|19320.9|19412.8|19322.8|19414.8|19324.8|19410.6|19320.6|37
1656573360000|2022-06-30 07:16:00|19412.7|19322.7|19411.5|19321.5|19418.2|19328.2|19410.8|19320.8|36
1656573370000|2022-06-30 07:16:10|19411.4|19321.4|19410.5|19320.5|19412.6|19322.6|19405.3|19315.3|34
1656573380000|2022-06-30 07:16:20|19409.1|19319.1|19411|19321|19412.3|19322.3|19409.1|19319.1|25
1656573390000|2022-06-30 07:16:30|19411.2|19321.2|19410.6|19320.6|19412.5|19322.5|19410.2|19320.2|25
1656573400000|2022-06-30 07:16:40|19410.8|19320.8|19424.5|19334.5|19427.1|19337.1|19410.8|19320.8|33
1656573410000|2022-06-30 07:16:50|19425.6|19335.6|19421.6|19331.6|19426.5|19336.5|19418|19328|32
1656573420000|2022-06-30 07:17:00|19421.5|19331.5|19417.9|19327.9|19427.5|19337.5|19414|19324|35
1656573430000|2022-06-30 07:17:10|19417.8|19327.8|19423.4|19333.4|19424.8|19334.8|19417.8|19327.8|34
1656573440000|2022-06-30 07:17:20|19421.8|19331.8|19423.1|19333.1|19423.6|19333.6|19419.5|19329.5|37
1656573450000|2022-06-30 07:17:30|19420.8|19330.8|19414.5|19324.5|19423.8|19333.8|19413.8|19323.8|32
1656573460000|2022-06-30 07:17:40|19412.3|19322.3|19404.9|19314.9|19414.1|19324.1|19404.6|19314.6|33
1656573470000|2022-06-30 07:17:50|19404.6|19314.6|19413.5|19323.5|19414.8|19324.8|19404.6|19314.6|36
1656573480000|2022-06-30 07:18:00|19413.4|19323.4|19414.4|19324.4|19414.8|19324.8|19407.2|19317.2|36
1656573490000|2022-06-30 07:18:10|19409.6|19319.6|19388.8|19298.8|19409.6|19319.6|19388.4|19298.4|37
1656573500000|2022-06-30 07:18:20|19384.2|19294.2|19386.3|19296.3|19389.3|19299.3|19384.1|19294.1|32
1656573510000|2022-06-30 07:18:30|19386.1|19296.1|19387|19297|19389.9|19299.9|19385.9|19295.9|24
1656573520000|2022-06-30 07:18:40|19386.9|19296.9|19392.5|19302.5|19395.8|19305.8|19385.9|19295.9|30
1656573530000|2022-06-30 07:18:50|19390.2|19300.2|19390.5|19300.5|19392.1|19302.1|19382.9|19292.9|33
1656573540000|2022-06-30 07:19:00|19389.8|19299.8|19389.8|19299.8|19391.9|19301.9|19388.1|19298.1|35
1656573550000|2022-06-30 07:19:10|19389.4|19299.4|19390.2|19300.2|19391.3|19301.3|19388.2|19298.2|28
1656573560000|2022-06-30 07:19:20|19390.8|19300.8|19388.7|19298.7|19392.2|19302.2|19383.9|19293.9|32
1656573570000|2022-06-30 07:19:30|19389.1|19299.1|19357.7|19267.7|19389.1|19299.1|19349.2|19259.2|37
1656573580000|2022-06-30 07:19:40|19356.3|19266.3|19408.4|19318.4|19408.6|19318.6|19355.6|19265.6|39
1656573590000|2022-06-30 07:19:50|19405.1|19315.1|19412.8|19322.8|19414|19324|19397|19307|38
1656573600000|2022-06-30 07:20:00|19411.9|19321.9|19409.2|19319.2|19413.6|19323.6|19406.4|19316.4|33
1656573610000|2022-06-30 07:20:10|19409.6|19319.6|19405.6|19315.6|19412.2|19322.2|19403.6|19313.6|28
1656573620000|2022-06-30 07:20:20|19404.9|19314.9|19406.4|19316.4|19409.8|19319.8|19404.1|19314.1|34
1656573630000|2022-06-30 07:20:30|19406.3|19316.3|19405.7|19315.7|19413.5|19323.5|19403.1|19313.1|31
1656573640000|2022-06-30 07:20:40|19405.4|19315.4|19406.5|19316.5|19410.1|19320.1|19404.8|19314.8|34
1656573650000|2022-06-30 07:20:50|19407.3|19317.3|19402.9|19312.9|19407.6|19317.6|19396.6|19306.6|35
1656573660000|2022-06-30 07:21:00|19402.8|19312.8|19404.1|19314.1|19406.2|19316.2|19402.4|19312.4|29
1656573670000|2022-06-30 07:21:10|19404|19314|19419.9|19329.9|19419.9|19329.9|19404|19314|29
1656573680000|2022-06-30 07:21:20|19420.1|19330.1|19422.4|19332.4|19425.3|19335.3|19416.3|19326.3|34
1656573690000|2022-06-30 07:21:30|19423.5|19333.5|19420.5|19330.5|19424.6|19334.6|19419.7|19329.7|35
1656573700000|2022-06-30 07:21:40|19420.1|19330.1|19422.2|19332.2|19424.3|19334.3|19419.4|19329.4|37
1656573710000|2022-06-30 07:21:50|19421.7|19331.7|19433.5|19343.5|19434.9|19344.9|19419.6|19329.6|34
1656573720000|2022-06-30 07:22:00|19433|19343|19435.7|19345.7|19436.9|19346.9|19430|19340|37
1656573730000|2022-06-30 07:22:10|19436|19346|19447.7|19357.7|19447.7|19357.7|19436|19346|31
1656573740000|2022-06-30 07:22:20|19448.3|19358.3|19458.1|19368.1|19458.4|19368.4|19448.3|19358.3|39
1656573750000|2022-06-30 07:22:30|19458.3|19368.3|19458|19368|19460.3|19370.3|19457.6|19367.6|36
1656573760000|2022-06-30 07:22:40|19457.7|19367.7|19457.7|19367.7|19461.5|19371.5|19452.7|19362.7|38
1656573770000|2022-06-30 07:22:50|19458.6|19368.6|19458.8|19368.8|19464.2|19374.2|19457.3|19367.3|34
1656573780000|2022-06-30 07:23:00|19459.1|19369.1|19479.2|19389.2|19479.2|19389.2|19458.2|19368.2|33
1656573790000|2022-06-30 07:23:10|19480.7|19390.7|19473.9|19383.9|19484.5|19394.5|19472.5|19382.5|40
1656573800000|2022-06-30 07:23:20|19474.8|19384.8|19471.5|19381.5|19483.9|19393.9|19471.5|19381.5|35
1656573810000|2022-06-30 07:23:30|19472|19382|19463.1|19373.1|19474.6|19384.6|19462.9|19372.9|33
1656573820000|2022-06-30 07:23:40|19466.1|19376.1|19475.2|19385.2|19479.8|19389.8|19464.1|19374.1|37
1656573830000|2022-06-30 07:23:50|19475|19385|19463.7|19373.7|19475.7|19385.7|19463.7|19373.7|30
1656573840000|2022-06-30 07:24:00|19463.5|19373.5|19447.1|19357.1|19463.5|19373.5|19441.8|19351.8|34
1656573850000|2022-06-30 07:24:10|19447|19357|19440.8|19350.8|19447|19357|19440.8|19350.8|30
1656573860000|2022-06-30 07:24:20|19442.4|19352.4|19438.2|19348.2|19442.4|19352.4|19431.3|19341.3|34
1656573870000|2022-06-30 07:24:30|19438.3|19348.3|19435.5|19345.5|19438.3|19348.3|19432.8|19342.8|33
1656573880000|2022-06-30 07:24:40|19435.6|19345.6|19459|19369|19459|19369|19434.9|19344.9|35
1656573890000|2022-06-30 07:24:50|19459.1|19369.1|19452.5|19362.5|19459.4|19369.4|19450.1|19360.1|32
1656573900000|2022-06-30 07:25:00|19450.7|19360.7|19451.5|19361.5|19454.9|19364.9|19448.2|19358.2|37
1656573910000|2022-06-30 07:25:10|19451.4|19361.4|19458.5|19368.5|19460.1|19370.1|19450.2|19360.2|37
1656573920000|2022-06-30 07:25:20|19458.7|19368.7|19462.9|19372.9|19465.8|19375.8|19458.5|19368.5|34
1656573930000|2022-06-30 07:25:30|19461|19371|19454.8|19364.8|19464.6|19374.6|19452.4|19362.4|33
1656573940000|2022-06-30 07:25:40|19454.9|19364.9|19462.4|19372.4|19462.5|19372.5|19454.9|19364.9|29
1656573950000|2022-06-30 07:25:50|19462.5|19372.5|19462.5|19372.5|19465.2|19375.2|19460|19370|36
1656573960000|2022-06-30 07:26:00|19462|19372|19459.6|19369.6|19463.5|19373.5|19455.5|19365.5|31
1656573970000|2022-06-30 07:26:10|19459.1|19369.1|19457.7|19367.7|19460.2|19370.2|19455.1|19365.1|33
1656573980000|2022-06-30 07:26:20|19457.5|19367.5|19458.6|19368.6|19459.6|19369.6|19457|19367|28
1656573990000|2022-06-30 07:26:30|19458.4|19368.4|19458.5|19368.5|19459.8|19369.8|19458.1|19368.1|20
1656574000000|2022-06-30 07:26:40|19459|19369|19465.2|19375.2|19465.8|19375.8|19458.8|19368.8|29
1656574010000|2022-06-30 07:26:50|19465|19375|19466.1|19376.1|19466.8|19376.8|19464.1|19374.1|17
1656574020000|2022-06-30 07:27:00|19464.2|19374.2|19473.5|19383.5|19476.8|19386.8|19464.2|19374.2|36
1656574030000|2022-06-30 07:27:10|19473.6|19383.6|19482.4|19392.4|19482.4|19392.4|19473.1|19383.1|35
1656574040000|2022-06-30 07:27:20|19482.2|19392.2|19491.2|19401.2|19491.4|19401.4|19482.2|19392.2|34
1656574050000|2022-06-30 07:27:30|19491.3|19401.3|19481.4|19391.4|19493.2|19403.2|19481.4|19391.4|36
1656574060000|2022-06-30 07:27:40|19481.5|19391.5|19487.3|19397.3|19492.2|19402.2|19481.4|19391.4|32
1656574070000|2022-06-30 07:27:50|19487.1|19397.1|19490.1|19400.1|19491.3|19401.3|19486.9|19396.9|29
1656574080000|2022-06-30 07:28:00|19490.4|19400.4|19479.4|19389.4|19491.3|19401.3|19479.4|19389.4|31
1656574090000|2022-06-30 07:28:10|19478.8|19388.8|19467.8|19377.8|19481.4|19391.4|19467.5|19377.5|36
1656574100000|2022-06-30 07:28:20|19467.7|19377.7|19469.3|19379.3|19471.5|19381.5|19467.3|19377.3|32
1656574110000|2022-06-30 07:28:30|19468.9|19378.9|19485.7|19395.7|19487.1|19397.1|19468.3|19378.3|36
1656574120000|2022-06-30 07:28:40|19485.2|19395.2|19485|19395|19489.9|19399.9|19484.5|19394.5|32
1656574130000|2022-06-30 07:28:50|19483.9|19393.9|19484.5|19394.5|19487.5|19397.5|19481.3|19391.3|33
1656574140000|2022-06-30 07:29:00|19485.4|19395.4|19481.2|19391.2|19488.9|19398.9|19480.5|19390.5|22
1656574150000|2022-06-30 07:29:10|19480.5|19390.5|19475.2|19385.2|19483.1|19393.1|19473.2|19383.2|32
1656574160000|2022-06-30 07:29:20|19475.1|19385.1|19458.8|19368.8|19475.1|19385.1|19458.8|19368.8|33
1656574170000|2022-06-30 07:29:30|19459.1|19369.1|19460.2|19370.2|19462.6|19372.6|19457.4|19367.4|34
1656574180000|2022-06-30 07:29:40|19459.5|19369.5|19455.6|19365.6|19462.6|19372.6|19455.2|19365.2|31
1656574190000|2022-06-30 07:29:50|19455.7|19365.7|19460|19370|19460|19370|19455.5|19365.5|34
1656574200000|2022-06-30 07:30:00|19459.7|19369.7|19461.6|19371.6|19463.8|19373.8|19458.5|19368.5|34
1656574210000|2022-06-30 07:30:10|19462.9|19372.9|19461.4|19371.4|19463.1|19373.1|19460|19370|27
1656574220000|2022-06-30 07:30:20|19461|19371|19454|19364|19465.2|19375.2|19454|19364|32
1656574230000|2022-06-30 07:30:30|19451|19361|19444.4|19354.4|19452.5|19362.5|19443.4|19353.4|28
1656574240000|2022-06-30 07:30:40|19444.5|19354.5|19431.5|19341.5|19445.9|19355.9|19428.2|19338.2|29
1656574250000|2022-06-30 07:30:50|19433.5|19343.5|19440.6|19350.6|19442|19352|19427|19337|35
1656574260000|2022-06-30 07:31:00|19441.5|19351.5|19450.1|19360.1|19452.4|19362.4|19441.5|19351.5|36
1656574270000|2022-06-30 07:31:10|19450.8|19360.8|19446|19356|19454.7|19364.7|19443.9|19353.9|31
1656574280000|2022-06-30 07:31:20|19445.9|19355.9|19446.5|19356.5|19447.3|19357.3|19444.7|19354.7|31
1656574290000|2022-06-30 07:31:30|19446.3|19356.3|19443.4|19353.4|19447.8|19357.8|19442.8|19352.8|33
1656574300000|2022-06-30 07:31:40|19443.3|19353.3|19437.7|19347.7|19445.1|19355.1|19437.5|19347.5|29
1656574310000|2022-06-30 07:31:50|19437.6|19347.6|19442.2|19352.2|19442.5|19352.5|19437.2|19347.2|30
1656574320000|2022-06-30 07:32:00|19444|19354|19444|19354|19444.5|19354.5|19442.1|19352.1|26
1656574330000|2022-06-30 07:32:10|19443.9|19353.9|19445.6|19355.6|19448.6|19358.6|19443.9|19353.9|28
1656574340000|2022-06-30 07:32:20|19445.5|19355.5|19444.6|19354.6|19446.5|19356.5|19443.7|19353.7|23
1656574350000|2022-06-30 07:32:30|19445.2|19355.2|19447|19357|19447.9|19357.9|19445.2|19355.2|27
1656574360000|2022-06-30 07:32:40|19447.1|19357.1|19447.7|19357.7|19448.2|19358.2|19446.3|19356.3|34
1656574370000|2022-06-30 07:32:50|19447.6|19357.6|19446.5|19356.5|19448.5|19358.5|19446.5|19356.5|23
1656574380000|2022-06-30 07:33:00|19446.4|19356.4|19444.5|19354.5|19450.5|19360.5|19441.7|19351.7|25
1656574390000|2022-06-30 07:33:10|19444.1|19354.1|19443.7|19353.7|19446|19356|19443.2|19353.2|28
1656574400000|2022-06-30 07:33:20|19443.6|19353.6|19442.4|19352.4|19444.5|19354.5|19442|19352|20
1656574410000|2022-06-30 07:33:30|19442.5|19352.5|19445.8|19355.8|19446.1|19356.1|19441.8|19351.8|31
1656574420000|2022-06-30 07:33:40|19446|19356|19448|19358|19449.9|19359.9|19445.6|19355.6|36
1656574430000|2022-06-30 07:33:50|19449.2|19359.2|19447.5|19357.5|19449.4|19359.4|19446.9|19356.9|32
1656574440000|2022-06-30 07:34:00|19447.4|19357.4|19447.7|19357.7|19449.2|19359.2|19446.8|19356.8|32
1656574450000|2022-06-30 07:34:10|19447.5|19357.5|19457.1|19367.1|19458.8|19368.8|19447.2|19357.2|31
1656574460000|2022-06-30 07:34:20|19461.8|19371.8|19453.4|19363.4|19462.7|19372.7|19444.7|19354.7|35
1656574470000|2022-06-30 07:34:30|19453.7|19363.7|19456|19366|19457.5|19367.5|19448.3|19358.3|25
1656574480000|2022-06-30 07:34:40|19456.9|19366.9|19455.8|19365.8|19457.5|19367.5|19453.8|19363.8|29
1656574490000|2022-06-30 07:34:50|19455.5|19365.5|19455.2|19365.2|19457.6|19367.6|19454|19364|25
1656574500000|2022-06-30 07:35:00|19454.9|19364.9|19455|19365|19456.2|19366.2|19453.9|19363.9|17
1656574510000|2022-06-30 07:35:10|19454.4|19364.4|19453.1|19363.1|19459.4|19369.4|19452.9|19362.9|26
1656574520000|2022-06-30 07:35:20|19452.9|19362.9|19451.1|19361.1|19453.1|19363.1|19451.1|19361.1|12
1656574530000|2022-06-30 07:35:30|19451|19361|19452.6|19362.6|19453.3|19363.3|19448.5|19358.5|31
1656574540000|2022-06-30 07:35:40|19453|19363|19454.2|19364.2|19454.9|19364.9|19451.7|19361.7|30
1656574550000|2022-06-30 07:35:50|19454.4|19364.4|19460.1|19370.1|19461|19371|19454.4|19364.4|21
1656574560000|2022-06-30 07:36:00|19459.9|19369.9|19456.8|19366.8|19461.8|19371.8|19456.8|19366.8|28
1656574570000|2022-06-30 07:36:10|19458|19368|19453.4|19363.4|19460.3|19370.3|19450.6|19360.6|27
1656574580000|2022-06-30 07:36:20|19453.5|19363.5|19454.5|19364.5|19455|19365|19449.5|19359.5|30
1656574590000|2022-06-30 07:36:30|19454.6|19364.6|19451.7|19361.7|19456.6|19366.6|19448.7|19358.7|28
1656574600000|2022-06-30 07:36:40|19452.2|19362.2|19453.6|19363.6|19457|19367|19448.2|19358.2|26
1656574610000|2022-06-30 07:36:50|19453.7|19363.7|19454.9|19364.9|19455.6|19365.6|19451.6|19361.6|20
1656574620000|2022-06-30 07:37:00|19452.7|19362.7|19454.2|19364.2|19455.8|19365.8|19449.8|19359.8|26
1656574630000|2022-06-30 07:37:10|19455|19365|19437.7|19347.7|19455|19365|19437.2|19347.2|31
1656574640000|2022-06-30 07:37:20|19437.2|19347.2|19433.4|19343.4|19439.7|19349.7|19432|19342|22
1656574650000|2022-06-30 07:37:30|19433|19343|19429.5|19339.5|19433|19343|19429.4|19339.4|33
1656574660000|2022-06-30 07:37:40|19430.2|19340.2|19437|19347|19437.1|19347.1|19430.2|19340.2|31
1656574670000|2022-06-30 07:37:50|19436.5|19346.5|19446.4|19356.4|19446.4|19356.4|19433.8|19343.8|29
1656574680000|2022-06-30 07:38:00|19446.3|19356.3|19450.6|19360.6|19451.1|19361.1|19444.9|19354.9|25
1656574690000|2022-06-30 07:38:10|19451.1|19361.1|19447.9|19357.9|19451.9|19361.9|19444.3|19354.3|22
1656574700000|2022-06-30 07:38:20|19448.8|19358.8|19445.3|19355.3|19448.8|19358.8|19444.6|19354.6|26
1656574710000|2022-06-30 07:38:30|19444.6|19354.6|19444.8|19354.8|19448.9|19358.9|19443.7|19353.7|30
1656574720000|2022-06-30 07:38:40|19444.4|19354.4|19445.4|19355.4|19448.3|19358.3|19443.6|19353.6|16
1656574730000|2022-06-30 07:38:50|19443.9|19353.9|19445.4|19355.4|19448.7|19358.7|19440.2|19350.2|23
1656574740000|2022-06-30 07:39:00|19445.6|19355.6|19443|19353|19447.1|19357.1|19440|19350|23
1656574750000|2022-06-30 07:39:10|19441.8|19351.8|19447|19357|19450|19360|19439.1|19349.1|34
1656574760000|2022-06-30 07:39:20|19446|19356|19442.9|19352.9|19447|19357|19441.9|19351.9|22
1656574770000|2022-06-30 07:39:30|19441.5|19351.5|19432.7|19342.7|19441.5|19351.5|19431.5|19341.5|27
1656574780000|2022-06-30 07:39:40|19432.8|19342.8|19434.4|19344.4|19436.2|19346.2|19432.8|19342.8|26
1656574790000|2022-06-30 07:39:50|19432.8|19342.8|19444.7|19354.7|19445.8|19355.8|19432.8|19342.8|34
1656574800000|2022-06-30 07:40:00|19444.2|19354.2|19446|19356|19450.7|19360.7|19440.8|19350.8|35
1656574810000|2022-06-30 07:40:10|19444.4|19354.4|19450.8|19360.8|19452.9|19362.9|19444.4|19354.4|30
1656574820000|2022-06-30 07:40:20|19450.9|19360.9|19454.9|19364.9|19455.1|19365.1|19448|19358|31
1656574830000|2022-06-30 07:40:30|19452.4|19362.4|19451.6|19361.6|19458.1|19368.1|19440.7|19350.7|32
1656574840000|2022-06-30 07:40:40|19450.6|19360.6|19437.4|19347.4|19451.6|19361.6|19436.8|19346.8|32
1656574850000|2022-06-30 07:40:50|19434.6|19344.6|19433.4|19343.4|19436.2|19346.2|19432.1|19342.1|26
1656574860000|2022-06-30 07:41:00|19432|19342|19437.8|19347.8|19438.2|19348.2|19432|19342|32
1656574870000|2022-06-30 07:41:10|19437.4|19347.4|19440.1|19350.1|19440.5|19350.5|19437.4|19347.4|28
1656574880000|2022-06-30 07:41:20|19440.5|19350.5|19440.3|19350.3|19441.7|19351.7|19439.8|19349.8|26
1656574890000|2022-06-30 07:41:30|19441|19351|19438.3|19348.3|19441.3|19351.3|19435.8|19345.8|15
1656574900000|2022-06-30 07:41:40|19438.8|19348.8|19430.7|19340.7|19439.5|19349.5|19430.7|19340.7|23
1656574910000|2022-06-30 07:41:50|19429.8|19339.8|19429.7|19339.7|19430|19340|19417.8|19327.8|32
1656574920000|2022-06-30 07:42:00|19431|19341|19432.3|19342.3|19432.6|19342.6|19425.7|19335.7|34
1656574930000|2022-06-30 07:42:10|19429.8|19339.8|19440.2|19350.2|19446.8|19356.8|19429.3|19339.3|32
1656574940000|2022-06-30 07:42:20|19439.9|19349.9|19438.1|19348.1|19443.8|19353.8|19436.1|19346.1|35
1656574950000|2022-06-30 07:42:30|19437.1|19347.1|19444.4|19354.4|19444.4|19354.4|19434.7|19344.7|38
1656574960000|2022-06-30 07:42:40|19441.9|19351.9|19446.6|19356.6|19447.2|19357.2|19441.9|19351.9|30
1656574970000|2022-06-30 07:42:50|19446.4|19356.4|19443.9|19353.9|19447.6|19357.6|19442.3|19352.3|27
1656574980000|2022-06-30 07:43:00|19444.1|19354.1|19447.7|19357.7|19448.4|19358.4|19443.8|19353.8|27
1656574990000|2022-06-30 07:43:10|19443.3|19353.3|19434.7|19344.7|19447.2|19357.2|19432.3|19342.3|28
1656575000000|2022-06-30 07:43:20|19434.2|19344.2|19433.2|19343.2|19437.4|19347.4|19432.8|19342.8|32
1656575010000|2022-06-30 07:43:30|19433.1|19343.1|19431.8|19341.8|19436.1|19346.1|19430.1|19340.1|30
1656575020000|2022-06-30 07:43:40|19431.7|19341.7|19431.9|19341.9|19431.9|19341.9|19426.6|19336.6|37
1656575030000|2022-06-30 07:43:50|19428.3|19338.3|19439|19349|19439|19349|19427.2|19337.2|35
1656575040000|2022-06-30 07:44:00|19435.8|19345.8|19433.7|19343.7|19439.3|19349.3|19432.6|19342.6|27
1656575050000|2022-06-30 07:44:10|19436.6|19346.6|19437|19347|19437.1|19347.1|19432.3|19342.3|24
1656575060000|2022-06-30 07:44:20|19437.6|19347.6|19442.8|19352.8|19446.1|19356.1|19434.5|19344.5|28
1656575070000|2022-06-30 07:44:30|19446.8|19356.8|19445.2|19355.2|19446.8|19356.8|19442.1|19352.1|21
1656575080000|2022-06-30 07:44:40|19445.6|19355.6|19446.4|19356.4|19446.9|19356.9|19444.6|19354.6|25
1656575090000|2022-06-30 07:44:50|19445.9|19355.9|19444.7|19354.7|19448.1|19358.1|19442.6|19352.6|24
1656575100000|2022-06-30 07:45:00|19444.6|19354.6|19453.8|19363.8|19453.8|19363.8|19442.6|19352.6|31
1656575110000|2022-06-30 07:45:10|19455|19365|19436|19346|19455|19365|19434.8|19344.8|26
1656575120000|2022-06-30 07:45:20|19439.4|19349.4|19443|19353|19443.4|19353.4|19436.2|19346.2|26
1656575130000|2022-06-30 07:45:30|19442.4|19352.4|19430.1|19340.1|19442.4|19352.4|19429.4|19339.4|23
1656575140000|2022-06-30 07:45:40|19429.9|19339.9|19430.5|19340.5|19430.7|19340.7|19428.8|19338.8|21
1656575150000|2022-06-30 07:45:50|19430.4|19340.4|19422.1|19332.1|19430.4|19340.4|19418.9|19328.9|33
1656575160000|2022-06-30 07:46:00|19422.2|19332.2|19427.1|19337.1|19427.1|19337.1|19421.5|19331.5|35
1656575170000|2022-06-30 07:46:10|19424.4|19334.4|19425.6|19335.6|19426.4|19336.4|19415.8|19325.8|39
1656575180000|2022-06-30 07:46:20|19425.9|19335.9|19438.8|19348.8|19439|19349|19422.8|19332.8|33
1656575190000|2022-06-30 07:46:30|19438.7|19348.7|19437.8|19347.8|19441.7|19351.7|19436.5|19346.5|34
1656575200000|2022-06-30 07:46:40|19438|19348|19436.5|19346.5|19441.6|19351.6|19431.8|19341.8|35
1656575210000|2022-06-30 07:46:50|19435.4|19345.4|19430.7|19340.7|19442.3|19352.3|19428.8|19338.8|30
1656575220000|2022-06-30 07:47:00|19430.8|19340.8|19431.5|19341.5|19436.1|19346.1|19422.8|19332.8|28
1656575230000|2022-06-30 07:47:10|19432.2|19342.2|19434.3|19344.3|19440.6|19350.6|19429.9|19339.9|32
1656575240000|2022-06-30 07:47:20|19434.2|19344.2|19438.4|19348.4|19441|19351|19432.4|19342.4|24
1656575250000|2022-06-30 07:47:30|19441|19351|19438.7|19348.7|19441|19351|19433.5|19343.5|28
1656575260000|2022-06-30 07:47:40|19440.3|19350.3|19444.2|19354.2|19444.6|19354.6|19435.5|19345.5|25
1656575270000|2022-06-30 07:47:50|19441.1|19351.1|19440.2|19350.2|19443.3|19353.3|19434.1|19344.1|31
1656575280000|2022-06-30 07:48:00|19436.4|19346.4|19435|19345|19441.8|19351.8|19434.9|19344.9|29
1656575290000|2022-06-30 07:48:10|19436.4|19346.4|19440|19350|19447.1|19357.1|19433.5|19343.5|33
1656575300000|2022-06-30 07:48:20|19434.6|19344.6|19432|19342|19438.1|19348.1|19428.2|19338.2|29
1656575310000|2022-06-30 07:48:30|19438|19348|19427.1|19337.1|19438|19348|19424.9|19334.9|29
1656575320000|2022-06-30 07:48:40|19428|19338|19435.1|19345.1|19435.7|19345.7|19428|19338|30
1656575330000|2022-06-30 07:48:50|19435.2|19345.2|19425.2|19335.2|19436.6|19346.6|19419.4|19329.4|32
1656575340000|2022-06-30 07:49:00|19423.7|19333.7|19429.7|19339.7|19435.4|19345.4|19423.7|19333.7|35
1656575350000|2022-06-30 07:49:10|19430.4|19340.4|19423.6|19333.6|19430.4|19340.4|19422.2|19332.2|34
1656575360000|2022-06-30 07:49:20|19423.7|19333.7|19424.6|19334.6|19424.8|19334.8|19419.9|19329.9|28
1656575370000|2022-06-30 07:49:30|19425.8|19335.8|19433.7|19343.7|19435.1|19345.1|19425.8|19335.8|29
1656575380000|2022-06-30 07:49:40|19428|19338|19421.1|19331.1|19434.4|19344.4|19418.8|19328.8|27
1656575390000|2022-06-30 07:49:50|19421.2|19331.2|19418.6|19328.6|19421.7|19331.7|19415.7|19325.7|26
1656575400000|2022-06-30 07:50:00|19417.7|19327.7|19424.2|19334.2|19431.6|19341.6|19417.7|19327.7|31
1656575410000|2022-06-30 07:50:10|19424.5|19334.5|19423.5|19333.5|19425|19335|19423.5|19333.5|24
1656575420000|2022-06-30 07:50:20|19423.6|19333.6|19423.8|19333.8|19426.1|19336.1|19421.7|19331.7|26
1656575430000|2022-06-30 07:50:30|19423.6|19333.6|19420.6|19330.6|19425.3|19335.3|19419.2|19329.2|30
1656575440000|2022-06-30 07:50:40|19417.1|19327.1|19418.1|19328.1|19420.3|19330.3|19416.7|19326.7|19
1656575450000|2022-06-30 07:50:50|19419.8|19329.8|19410.6|19320.6|19419.8|19329.8|19410|19320|25
1656575460000|2022-06-30 07:51:00|19410.4|19320.4|19412.9|19322.9|19412.9|19322.9|19408.4|19318.4|25
1656575470000|2022-06-30 07:51:10|19412.4|19322.4|19412.8|19322.8|19412.9|19322.9|19410.4|19320.4|22
1656575480000|2022-06-30 07:51:20|19411.5|19321.5|19411.8|19321.8|19413.6|19323.6|19411.5|19321.5|6
1656575490000|2022-06-30 07:51:30|19412|19322|19412.4|19322.4|19412.8|19322.8|19411.6|19321.6|12
1656575500000|2022-06-30 07:51:40|19412.8|19322.8|19416.4|19326.4|19419.2|19329.2|19410.5|19320.5|25
1656575510000|2022-06-30 07:51:50|19416.8|19326.8|19415.3|19325.3|19420|19330|19414.4|19324.4|26
1656575520000|2022-06-30 07:52:00|19417|19327|19418.2|19328.2|19418.2|19328.2|19414.8|19324.8|27
1656575530000|2022-06-30 07:52:10|19420.2|19330.2|19425.7|19335.7|19426.1|19336.1|19420.2|19330.2|34
1656575540000|2022-06-30 07:52:20|19425.8|19335.8|19431.4|19341.4|19431.4|19341.4|19423.9|19333.9|29
1656575550000|2022-06-30 07:52:30|19431.7|19341.7|19431.1|19341.1|19435.9|19345.9|19427.9|19337.9|32
1656575560000|2022-06-30 07:52:40|19429.7|19339.7|19431.1|19341.1|19435.4|19345.4|19427.4|19337.4|26
1656575570000|2022-06-30 07:52:50|19431.2|19341.2|19433.8|19343.8|19433.9|19343.9|19426.4|19336.4|23
1656575580000|2022-06-30 07:53:00|19433.5|19343.5|19434.2|19344.2|19437.3|19347.3|19431.7|19341.7|28
1656575590000|2022-06-30 07:53:10|19434.4|19344.4|19434.5|19344.5|19439.3|19349.3|19431.1|19341.1|31
1656575600000|2022-06-30 07:53:20|19434.8|19344.8|19430.9|19340.9|19436.3|19346.3|19430.9|19340.9|23
1656575610000|2022-06-30 07:53:30|19431.3|19341.3|19432.5|19342.5|19436|19346|19431.1|19341.1|21
1656575620000|2022-06-30 07:53:40|19432.1|19342.1|19432.9|19342.9|19435.2|19345.2|19430.9|19340.9|25
1656575630000|2022-06-30 07:53:50|19432.6|19342.6|19429.7|19339.7|19436.7|19346.7|19427.2|19337.2|22
1656575640000|2022-06-30 07:54:00|19427.6|19337.6|19426.1|19336.1|19429|19339|19420.4|19330.4|28
1656575650000|2022-06-30 07:54:10|19426.4|19336.4|19434.5|19344.5|19434.8|19344.8|19424.2|19334.2|27
1656575660000|2022-06-30 07:54:20|19434.2|19344.2|19433.5|19343.5|19437.2|19347.2|19431.8|19341.8|32
1656575670000|2022-06-30 07:54:30|19433.6|19343.6|19434.6|19344.6|19438.6|19348.6|19433.2|19343.2|30
1656575680000|2022-06-30 07:54:40|19434.7|19344.7|19433.5|19343.5|19435.8|19345.8|19432.3|19342.3|20
1656575690000|2022-06-30 07:54:50|19432.9|19342.9|19431|19341|19434.2|19344.2|19429.3|19339.3|20
1656575700000|2022-06-30 07:55:00|19429.6|19339.6|19421.7|19331.7|19431.2|19341.2|19421|19331|26
1656575710000|2022-06-30 07:55:10|19422.1|19332.1|19424.1|19334.1|19428.9|19338.9|19418.7|19328.7|34
1656575720000|2022-06-30 07:55:20|19424.2|19334.2|19427.9|19337.9|19428.9|19338.9|19419.2|19329.2|29
1656575730000|2022-06-30 07:55:30|19430.5|19340.5|19429.1|19339.1|19430.5|19340.5|19426.6|19336.6|34
1656575740000|2022-06-30 07:55:40|19426.5|19336.5|19425.5|19335.5|19434.1|19344.1|19424.9|19334.9|24
1656575750000|2022-06-30 07:55:50|19419.6|19329.6|19428.3|19338.3|19428.9|19338.9|19416.9|19326.9|33
1656575760000|2022-06-30 07:56:00|19428.2|19338.2|19427.5|19337.5|19429.2|19339.2|19426.8|19336.8|24
1656575770000|2022-06-30 07:56:10|19427.4|19337.4|19427.9|19337.9|19428.8|19338.8|19424.9|19334.9|26
1656575780000|2022-06-30 07:56:20|19427.3|19337.3|19434.9|19344.9|19435.5|19345.5|19425.2|19335.2|26
1656575790000|2022-06-30 07:56:30|19434.8|19344.8|19442|19352|19443.3|19353.3|19434.7|19344.7|30
1656575800000|2022-06-30 07:56:40|19441.7|19351.7|19445.3|19355.3|19447.1|19357.1|19441.7|19351.7|21
1656575810000|2022-06-30 07:56:50|19445.2|19355.2|19442.9|19352.9|19448|19358|19441.5|19351.5|18
1656575820000|2022-06-30 07:57:00|19443.5|19353.5|19446.7|19356.7|19446.7|19356.7|19443.5|19353.5|22
1656575830000|2022-06-30 07:57:10|19442.3|19352.3|19439.8|19349.8|19444|19354|19434.2|19344.2|22
1656575840000|2022-06-30 07:57:20|19438.6|19348.6|19439.8|19349.8|19439.8|19349.8|19429.5|19339.5|13
1656575850000|2022-06-30 07:57:30|19438|19348|19438|19348|19445.4|19355.4|19437.5|19347.5|30
1656575860000|2022-06-30 07:57:40|19436.6|19346.6|19438.6|19348.6|19440.8|19350.8|19435.8|19345.8|29
1656575870000|2022-06-30 07:57:50|19438.7|19348.7|19439.1|19349.1|19443.3|19353.3|19437.2|19347.2|28
1656575880000|2022-06-30 07:58:00|19439.4|19349.4|19448.2|19358.2|19449.5|19359.5|19439.4|19349.4|34
1656575890000|2022-06-30 07:58:10|19448.3|19358.3|19460.4|19370.4|19461.5|19371.5|19447.9|19357.9|31
1656575900000|2022-06-30 07:58:20|19460.6|19370.6|19461.6|19371.6|19462.3|19372.3|19460.3|19370.3|17
1656575910000|2022-06-30 07:58:30|19462.1|19372.1|19464.6|19374.6|19468.2|19378.2|19461.9|19371.9|29
1656575920000|2022-06-30 07:58:40|19465.5|19375.5|19467.3|19377.3|19470.5|19380.5|19463.4|19373.4|31
1656575930000|2022-06-30 07:58:50|19470.2|19380.2|19470|19380|19471.9|19381.9|19467.6|19377.6|23
1656575940000|2022-06-30 07:59:00|19471.9|19381.9|19462.8|19372.8|19473|19383|19462.7|19372.7|27
1656575950000|2022-06-30 07:59:10|19462.9|19372.9|19459.4|19369.4|19462.9|19372.9|19453.7|19363.7|31
1656575960000|2022-06-30 07:59:20|19458.9|19368.9|19464.5|19374.5|19464.9|19374.9|19457.8|19367.8|29
1656575970000|2022-06-30 07:59:30|19464.6|19374.6|19464.7|19374.7|19470.6|19380.6|19461.3|19371.3|32
1656575980000|2022-06-30 07:59:40|19464.6|19374.6|19470|19380|19471.7|19381.7|19464.5|19374.5|34
1656575990000|2022-06-30 07:59:50|19470.5|19380.5|19466.5|19376.5|19471.8|19381.8|19464.1|19374.1|28
1656576000000|2022-06-30 08:00:00|19465.6|19375.6|19461.6|19371.6|19468.2|19378.2|19460.1|19370.1|21
1656576010000|2022-06-30 08:00:10|19459.9|19369.9|19453.7|19363.7|19459.9|19369.9|19452.5|19362.5|31
1656576020000|2022-06-30 08:00:20|19454.7|19364.7|19463.2|19373.2|19466.2|19376.2|19452.8|19362.8|33
1656576030000|2022-06-30 08:00:30|19466.2|19376.2|19463.4|19373.4|19470.7|19380.7|19463.4|19373.4|35
1656576040000|2022-06-30 08:00:40|19462.6|19372.6|19452.2|19362.2|19462.7|19372.7|19449.5|19359.5|36
1656576050000|2022-06-30 08:00:50|19452.3|19362.3|19459.5|19369.5|19464.5|19374.5|19450.5|19360.5|31
1656576060000|2022-06-30 08:01:00|19459.6|19369.6|19459.4|19369.4|19467.1|19377.1|19458.4|19368.4|30
1656576070000|2022-06-30 08:01:10|19459.5|19369.5|19458.2|19368.2|19461.6|19371.6|19454|19364|29
1656576080000|2022-06-30 08:01:20|19459|19369|19452.8|19362.8|19462.9|19372.9|19450.9|19360.9|29
1656576090000|2022-06-30 08:01:30|19452.6|19362.6|19452.2|19362.2|19454.4|19364.4|19451.5|19361.5|29
1656576100000|2022-06-30 08:01:40|19452.6|19362.6|19454.2|19364.2|19457.5|19367.5|19452.6|19362.6|22
1656576110000|2022-06-30 08:01:50|19453.5|19363.5|19451.3|19361.3|19454.6|19364.6|19450|19360|30
1656576120000|2022-06-30 08:02:00|19451.8|19361.8|19454|19364|19455|19365|19451.6|19361.6|21
1656576130000|2022-06-30 08:02:10|19452.8|19362.8|19452.1|19362.1|19457.8|19367.8|19449|19359|31
1656576140000|2022-06-30 08:02:20|19454.7|19364.7|19445.5|19355.5|19454.7|19364.7|19445.2|19355.2|29
1656576150000|2022-06-30 08:02:30|19445.3|19355.3|19448.4|19358.4|19448.4|19358.4|19443.9|19353.9|26
1656576160000|2022-06-30 08:02:40|19448.2|19358.2|19445.5|19355.5|19448.9|19358.9|19445.5|19355.5|21
1656576170000|2022-06-30 08:02:50|19445.6|19355.6|19445.3|19355.3|19446|19356|19443.9|19353.9|21
1656576180000|2022-06-30 08:03:00|19445.4|19355.4|19443.2|19353.2|19445.4|19355.4|19442.5|19352.5|17
1656576190000|2022-06-30 08:03:10|19443.3|19353.3|19441.1|19351.1|19446.2|19356.2|19439.6|19349.6|27
1656576200000|2022-06-30 08:03:20|19436.6|19346.6|19436.6|19346.6|19441.6|19351.6|19432.3|19342.3|30
1656576210000|2022-06-30 08:03:30|19433.9|19343.9|19425.8|19335.8|19442.4|19352.4|19425.8|19335.8|30
1656576220000|2022-06-30 08:03:40|19427.8|19337.8|19422.3|19332.3|19427.8|19337.8|19409|19319|40
1656576230000|2022-06-30 08:03:50|19422.4|19332.4|19419.1|19329.1|19428|19338|19414.3|19324.3|39
1656576240000|2022-06-30 08:04:00|19418.9|19328.9|19416.5|19326.5|19427.4|19337.4|19415.7|19325.7|37
1656576250000|2022-06-30 08:04:10|19417.1|19327.1|19425|19335|19425|19335|19416.2|19326.2|29
1656576260000|2022-06-30 08:04:20|19424.9|19334.9|19421.9|19331.9|19424.9|19334.9|19415.9|19325.9|30
1656576270000|2022-06-30 08:04:30|19422.4|19332.4|19425.5|19335.5|19428.2|19338.2|19419.1|19329.1|34
1656576280000|2022-06-30 08:04:40|19426.2|19336.2|19430.3|19340.3|19431.3|19341.3|19425|19335|27
1656576290000|2022-06-30 08:04:50|19430.7|19340.7|19427.6|19337.6|19435.3|19345.3|19426.7|19336.7|29
1656576300000|2022-06-30 08:05:00|19434|19344|19433.5|19343.5|19435.1|19345.1|19424.9|19334.9|31
1656576310000|2022-06-30 08:05:10|19432.8|19342.8|19420.2|19330.2|19436.5|19346.5|19420.2|19330.2|35
1656576320000|2022-06-30 08:05:20|19425.8|19335.8|19426.7|19336.7|19431.9|19341.9|19424.3|19334.3|29
1656576330000|2022-06-30 08:05:30|19431.2|19341.2|19431.5|19341.5|19434.3|19344.3|19427.3|19337.3|16
1656576340000|2022-06-30 08:05:40|19427.8|19337.8|19430.4|19340.4|19431.5|19341.5|19423.5|19333.5|25
1656576350000|2022-06-30 08:05:50|19425.4|19335.4|19427.2|19337.2|19427.2|19337.2|19422.1|19332.1|25
1656576360000|2022-06-30 08:06:00|19423.9|19333.9|19424.1|19334.1|19427.5|19337.5|19422.2|19332.2|27
1656576370000|2022-06-30 08:06:10|19423.7|19333.7|19418.8|19328.8|19425.1|19335.1|19413.2|19323.2|23
1656576380000|2022-06-30 08:06:20|19418.7|19328.7|19416.7|19326.7|19418.7|19328.7|19415.8|19325.8|20
1656576390000|2022-06-30 08:06:30|19415.8|19325.8|19421.2|19331.2|19421.2|19331.2|19415.8|19325.8|15
1656576400000|2022-06-30 08:06:40|19421.7|19331.7|19423.8|19333.8|19426.8|19336.8|19418.5|19328.5|21
1656576410000|2022-06-30 08:06:50|19423.2|19333.2|19425.4|19335.4|19425.6|19335.6|19421.5|19331.5|27
1656576420000|2022-06-30 08:07:00|19424.1|19334.1|19419.5|19329.5|19424.4|19334.4|19419.5|19329.5|19
1656576430000|2022-06-30 08:07:10|19420.5|19330.5|19413.3|19323.3|19421.2|19331.2|19409.9|19319.9|24
1656576440000|2022-06-30 08:07:20|19413.8|19323.8|19413|19323|19415.1|19325.1|19410.4|19320.4|26
1656576450000|2022-06-30 08:07:30|19412.9|19322.9|19415.8|19325.8|19416.8|19326.8|19409.8|19319.8|26
1656576460000|2022-06-30 08:07:40|19415.9|19325.9|19418.5|19328.5|19418.7|19328.7|19415|19325|23
1656576470000|2022-06-30 08:07:50|19418.4|19328.4|19414.4|19324.4|19418.4|19328.4|19413.3|19323.3|22
1656576480000|2022-06-30 08:08:00|19414.2|19324.2|19420.1|19330.1|19420.2|19330.2|19410.6|19320.6|29
1656576490000|2022-06-30 08:08:10|19419.7|19329.7|19414.8|19324.8|19423.4|19333.4|19413.9|19323.9|34
1656576500000|2022-06-30 08:08:20|19415|19325|19414.9|19324.9|19418.4|19328.4|19414.1|19324.1|29
1656576510000|2022-06-30 08:08:30|19415|19325|19414.5|19324.5|19417.8|19327.8|19413.9|19323.9|15
1656576520000|2022-06-30 08:08:40|19414.6|19324.6|19412.2|19322.2|19418.7|19328.7|19411.6|19321.6|32
1656576530000|2022-06-30 08:08:50|19417.7|19327.7|19413.8|19323.8|19418.1|19328.1|19413.2|19323.2|24
1656576540000|2022-06-30 08:09:00|19415.4|19325.4|19406.4|19316.4|19415.4|19325.4|19406.4|19316.4|30
1656576550000|2022-06-30 08:09:10|19406|19316|19405.8|19315.8|19407.5|19317.5|19404.4|19314.4|25
1656576560000|2022-06-30 08:09:20|19405.6|19315.6|19405.3|19315.3|19407.2|19317.2|19404.3|19314.3|31
1656576570000|2022-06-30 08:09:30|19406.5|19316.5|19405.1|19315.1|19408.6|19318.6|19404.1|19314.1|27
1656576580000|2022-06-30 08:09:40|19405|19315|19408|19318|19408|19318|19404.2|19314.2|15
1656576590000|2022-06-30 08:09:50|19406.3|19316.3|19382.9|19292.9|19407.7|19317.7|19382.9|19292.9|35
1656576600000|2022-06-30 08:10:00|19380.8|19290.8|19391.9|19301.9|19394.3|19304.3|19375.5|19285.5|39
1656576610000|2022-06-30 08:10:10|19389.5|19299.5|19407.3|19317.3|19411|19321|19389.5|19299.5|39
1656576620000|2022-06-30 08:10:20|19408|19318|19402.2|19312.2|19410.2|19320.2|19402.2|19312.2|34
1656576630000|2022-06-30 08:10:30|19402|19312|19408.1|19318.1|19409.6|19319.6|19402|19312|27
1656576640000|2022-06-30 08:10:40|19409.6|19319.6|19401.7|19311.7|19414.4|19324.4|19397.9|19307.9|32
1656576650000|2022-06-30 08:10:50|19400.7|19310.7|19404.9|19314.9|19406.1|19316.1|19400.7|19310.7|33
1656576660000|2022-06-30 08:11:00|19403.3|19313.3|19413.4|19323.4|19413.4|19323.4|19403.3|19313.3|33
1656576670000|2022-06-30 08:11:10|19414.8|19324.8|19418.8|19328.8|19419.2|19329.2|19413.1|19323.1|26
1656576680000|2022-06-30 08:11:20|19419.1|19329.1|19414.1|19324.1|19419.1|19329.1|19414.1|19324.1|24
1656576690000|2022-06-30 08:11:30|19414.3|19324.3|19418.8|19328.8|19419.6|19329.6|19414.3|19324.3|26
1656576700000|2022-06-30 08:11:40|19417.3|19327.3|19418.4|19328.4|19419.5|19329.5|19415|19325|29
1656576710000|2022-06-30 08:11:50|19417.1|19327.1|19418.4|19328.4|19418.6|19328.6|19415.7|19325.7|30
1656576720000|2022-06-30 08:12:00|19418.2|19328.2|19419.6|19329.6|19420.7|19330.7|19417.8|19327.8|18
1656576730000|2022-06-30 08:12:10|19417.9|19327.9|19419.7|19329.7|19419.8|19329.8|19415.1|19325.1|10
1656576740000|2022-06-30 08:12:20|19419.6|19329.6|19419.7|19329.7|19420.3|19330.3|19419.6|19329.6|11
1656576750000|2022-06-30 08:12:30|19420.2|19330.2|19416.5|19326.5|19420.4|19330.4|19415.5|19325.5|17
1656576760000|2022-06-30 08:12:40|19417.6|19327.6|19416.5|19326.5|19418.4|19328.4|19415.4|19325.4|23
1656576770000|2022-06-30 08:12:50|19416|19326|19416.9|19326.9|19419.6|19329.6|19415.7|19325.7|20
1656576780000|2022-06-30 08:13:00|19417.3|19327.3|19414.6|19324.6|19421.2|19331.2|19413|19323|32
1656576790000|2022-06-30 08:13:10|19414.3|19324.3|19415.1|19325.1|19416.5|19326.5|19413.7|19323.7|27
1656576800000|2022-06-30 08:13:20|19414.7|19324.7|19415.3|19325.3|19415.3|19325.3|19413.8|19323.8|19
1656576810000|2022-06-30 08:13:30|19414.9|19324.9|19406.3|19316.3|19418.3|19328.3|19404.7|19314.7|36
1656576820000|2022-06-30 08:13:40|19406.2|19316.2|19406.6|19316.6|19407.9|19317.9|19405|19315|26
1656576830000|2022-06-30 08:13:50|19406|19316|19409.8|19319.8|19409.8|19319.8|19402.6|19312.6|29
1656576840000|2022-06-30 08:14:00|19410|19320|19411.9|19321.9|19413.1|19323.1|19409.2|19319.2|26
1656576850000|2022-06-30 08:14:10|19411.8|19321.8|19405.1|19315.1|19411.8|19321.8|19405|19315|26
1656576860000|2022-06-30 08:14:20|19405|19315|19405.1|19315.1|19407|19317|19404.4|19314.4|20
1656576870000|2022-06-30 08:14:30|19404.3|19314.3|19409.1|19319.1|19409.9|19319.9|19404.1|19314.1|25
1656576880000|2022-06-30 08:14:40|19408.1|19318.1|19406.7|19316.7|19411.5|19321.5|19405.1|19315.1|29
1656576890000|2022-06-30 08:14:50|19408.1|19318.1|19409|19319|19410.8|19320.8|19406.2|19316.2|28
1656576900000|2022-06-30 08:15:00|19409.2|19319.2|19407.8|19317.8|19413.4|19323.4|19406.8|19316.8|31
1656576910000|2022-06-30 08:15:10|19407.7|19317.7|19407.3|19317.3|19409.9|19319.9|19405.5|19315.5|25
1656576920000|2022-06-30 08:15:20|19408.1|19318.1|19411.3|19321.3|19411.6|19321.6|19407|19317|24
1656576930000|2022-06-30 08:15:30|19411.5|19321.5|19407.3|19317.3|19416.3|19326.3|19406.9|19316.9|32
1656576940000|2022-06-30 08:15:40|19407.2|19317.2|19391.5|19301.5|19408.8|19318.8|19390.9|19300.9|34
1656576950000|2022-06-30 08:15:50|19391.2|19301.2|19379.9|19289.9|19391.2|19301.2|19374.4|19284.4|39
1656576960000|2022-06-30 08:16:00|19377.4|19287.4|19400.8|19310.8|19402.8|19312.8|19376.9|19286.9|36
1656576970000|2022-06-30 08:16:10|19399.8|19309.8|19393.5|19303.5|19400.2|19310.2|19393.5|19303.5|37
1656576980000|2022-06-30 08:16:20|19394.5|19304.5|19400.3|19310.3|19402.6|19312.6|19394.5|19304.5|37
1656576990000|2022-06-30 08:16:30|19398.4|19308.4|19399.6|19309.6|19404.5|19314.5|19397.2|19307.2|32
1656577000000|2022-06-30 08:16:40|19401.6|19311.6|19400.7|19310.7|19404.2|19314.2|19396.8|19306.8|35
1656577010000|2022-06-30 08:16:50|19399.8|19309.8|19396.9|19306.9|19404.5|19314.5|19396.9|19306.9|28
1656577020000|2022-06-30 08:17:00|19397|19307|19399.8|19309.8|19404.6|19314.6|19395.5|19305.5|30
1656577030000|2022-06-30 08:17:10|19401|19311|19399.6|19309.6|19402.3|19312.3|19397.6|19307.6|32
1656577040000|2022-06-30 08:17:20|19400.5|19310.5|19399.5|19309.5|19405.7|19315.7|19398.4|19308.4|20
1656577050000|2022-06-30 08:17:30|19399.4|19309.4|19398.9|19308.9|19407.3|19317.3|19398.1|19308.1|34
1656577060000|2022-06-30 08:17:40|19399.7|19309.7|19400.3|19310.3|19400.8|19310.8|19395|19305|25
1656577070000|2022-06-30 08:17:50|19397.7|19307.7|19395.3|19305.3|19400.6|19310.6|19395.2|19305.2|27
1656577080000|2022-06-30 08:18:00|19396.2|19306.2|19400.7|19310.7|19400.7|19310.7|19395.3|19305.3|21
1656577090000|2022-06-30 08:18:10|19399.9|19309.9|19400.9|19310.9|19403.5|19313.5|19396.2|19306.2|31
1656577100000|2022-06-30 08:18:20|19401|19311|19399.3|19309.3|19401|19311|19396.6|19306.6|27
1656577110000|2022-06-30 08:18:30|19398.8|19308.8|19407.4|19317.4|19407.4|19317.4|19398.1|19308.1|21
1656577120000|2022-06-30 08:18:40|19406.6|19316.6|19404.2|19314.2|19407.4|19317.4|19396.4|19306.4|25
1656577130000|2022-06-30 08:18:50|19403.8|19313.8|19399.9|19309.9|19405.3|19315.3|19394.2|19304.2|27
1656577140000|2022-06-30 08:19:00|19398.1|19308.1|19397|19307|19402.7|19312.7|19397|19307|30
1656577150000|2022-06-30 08:19:10|19397.4|19307.4|19398.8|19308.8|19399.9|19309.9|19395.6|19305.6|19
1656577160000|2022-06-30 08:19:20|19399.9|19309.9|19385.8|19295.8|19399.9|19309.9|19384.5|19294.5|31
1656577170000|2022-06-30 08:19:30|19387.4|19297.4|19391.6|19301.6|19391.6|19301.6|19387|19297|32
1656577180000|2022-06-30 08:19:40|19391.1|19301.1|19386.1|19296.1|19392.5|19302.5|19384.8|19294.8|23
1656577190000|2022-06-30 08:19:50|19385.7|19295.7|19386.5|19296.5|19388|19298|19384.6|19294.6|30
1656577200000|2022-06-30 08:20:00|19388|19298|19386.1|19296.1|19388|19298|19385.4|19295.4|25
1656577210000|2022-06-30 08:20:10|19386|19296|19388.7|19298.7|19388.7|19298.7|19384.3|19294.3|32
1656577220000|2022-06-30 08:20:20|19385.8|19295.8|19385.3|19295.3|19387.4|19297.4|19384.3|19294.3|17
1656577230000|2022-06-30 08:20:30|19385.4|19295.4|19392.8|19302.8|19393|19303|19382.9|19292.9|26
1656577240000|2022-06-30 08:20:40|19392.5|19302.5|19392.4|19302.4|19394.4|19304.4|19390.7|19300.7|23
1656577250000|2022-06-30 08:20:50|19393.3|19303.3|19389.6|19299.6|19394.1|19304.1|19389.6|19299.6|27
1656577260000|2022-06-30 08:21:00|19390|19300|19392.6|19302.6|19393|19303|19389.6|19299.6|24
1656577270000|2022-06-30 08:21:10|19392.5|19302.5|19385.4|19295.4|19393.9|19303.9|19384.2|19294.2|23
1656577280000|2022-06-30 08:21:20|19385.5|19295.5|19386|19296|19386.6|19296.6|19385|19295|22
1656577290000|2022-06-30 08:21:30|19385.8|19295.8|19388.9|19298.9|19389|19299|19384.7|19294.7|18
1656577300000|2022-06-30 08:21:40|19387.4|19297.4|19387.1|19297.1|19391.2|19301.2|19386.5|19296.5|30
1656577310000|2022-06-30 08:21:50|19387.9|19297.9|19384.7|19294.7|19393.2|19303.2|19384.7|19294.7|24
1656577320000|2022-06-30 08:22:00|19385.8|19295.8|19384.2|19294.2|19386.4|19296.4|19381.4|19291.4|25
1656577330000|2022-06-30 08:22:10|19384.4|19294.4|19379.8|19289.8|19384.6|19294.6|19379.8|19289.8|28
1656577340000|2022-06-30 08:22:20|19381|19291|19382.8|19292.8|19386.2|19296.2|19380.9|19290.9|29
1656577350000|2022-06-30 08:22:30|19383.4|19293.4|19382.8|19292.8|19385.1|19295.1|19382.5|19292.5|18
1656577360000|2022-06-30 08:22:40|19382.9|19292.9|19381.8|19291.8|19383.4|19293.4|19381.2|19291.2|18
1656577370000|2022-06-30 08:22:50|19382|19292|19390.1|19300.1|19393.1|19303.1|19382|19292|31
1656577380000|2022-06-30 08:23:00|19390.6|19300.6|19386.9|19296.9|19392.6|19302.6|19386.9|19296.9|32
1656577390000|2022-06-30 08:23:10|19389.8|19299.8|19386.3|19296.3|19391.4|19301.4|19384.9|19294.9|33
1656577400000|2022-06-30 08:23:20|19387|19297|19388.1|19298.1|19391.1|19301.1|19386.1|19296.1|26
1656577410000|2022-06-30 08:23:30|19388.8|19298.8|19388.8|19298.8|19393.5|19303.5|19388.8|19298.8|12
1656577420000|2022-06-30 08:23:40|19389.4|19299.4|19379.7|19289.7|19391|19301|19379|19289|20
1656577430000|2022-06-30 08:23:50|19379|19289|19381.2|19291.2|19388.3|19298.3|19379|19289|16
1656577440000|2022-06-30 08:24:00|19381|19291|19370.4|19280.4|19382.2|19292.2|19368.7|19278.7|32
1656577450000|2022-06-30 08:24:10|19369.4|19279.4|19372.6|19282.6|19380.3|19290.3|19369|19279|33
1656577460000|2022-06-30 08:24:20|19372.2|19282.2|19369.5|19279.5|19373.4|19283.4|19368.6|19278.6|30
1656577470000|2022-06-30 08:24:30|19369.4|19279.4|19367.1|19277.1|19371.9|19281.9|19365.1|19275.1|27
1656577480000|2022-06-30 08:24:40|19367.3|19277.3|19367.3|19277.3|19368.3|19278.3|19366.4|19276.4|22
1656577490000|2022-06-30 08:24:50|19366.4|19276.4|19291.6|19201.6|19369|19279|19289.3|19199.3|29
1656577500000|2022-06-30 08:25:00|19297|19207|19328.5|19238.5|19328.5|19238.5|19279.1|19189.1|39
1656577510000|2022-06-30 08:25:10|19326.2|19236.2|19315.3|19225.3|19338.3|19248.3|19314.7|19224.7|36
1656577520000|2022-06-30 08:25:20|19314.8|19224.8|19333|19243|19343.1|19253.1|19312.7|19222.7|39
1656577530000|2022-06-30 08:25:30|19333.4|19243.4|19322.7|19232.7|19335.8|19245.8|19322.1|19232.1|38
1656577540000|2022-06-30 08:25:40|19323|19233|19347.6|19257.6|19358.5|19268.5|19323|19233|36
1656577550000|2022-06-30 08:25:50|19347.3|19257.3|19362.5|19272.5|19362.5|19272.5|19346.5|19256.5|37
1656577560000|2022-06-30 08:26:00|19357.7|19267.7|19352.7|19262.7|19360.5|19270.5|19351.9|19261.9|38
1656577570000|2022-06-30 08:26:10|19356|19266|19366|19276|19366|19276|19353.5|19263.5|32
1656577580000|2022-06-30 08:26:20|19360.9|19270.9|19355.7|19265.7|19367|19277|19346.5|19256.5|39
1656577590000|2022-06-30 08:26:30|19355.3|19265.3|19345.1|19255.1|19355.3|19265.3|19345.1|19255.1|32
1656577600000|2022-06-30 08:26:40|19347.3|19257.3|19330.3|19240.3|19348.1|19258.1|19321.8|19231.8|35
1656577610000|2022-06-30 08:26:50|19331.8|19241.8|19361.9|19271.9|19363.4|19273.4|19329.7|19239.7|39
1656577620000|2022-06-30 08:27:00|19356|19266|19356.4|19266.4|19359.3|19269.3|19353.1|19263.1|38
1656577630000|2022-06-30 08:27:10|19356.2|19266.2|19355.5|19265.5|19356.2|19266.2|19348.7|19258.7|34
1656577640000|2022-06-30 08:27:20|19356.2|19266.2|19359.1|19269.1|19359.4|19269.4|19352.7|19262.7|35
1656577650000|2022-06-30 08:27:30|19358.1|19268.1|19356.2|19266.2|19364.2|19274.2|19356.2|19266.2|35
1656577660000|2022-06-30 08:27:40|19359.6|19269.6|19352.6|19262.6|19359.7|19269.7|19352.4|19262.4|33
1656577670000|2022-06-30 08:27:50|19360|19270|19362.3|19272.3|19362.3|19272.3|19355.7|19265.7|32
1656577680000|2022-06-30 08:28:00|19362.9|19272.9|19365.2|19275.2|19365.5|19275.5|19360.3|19270.3|35
1656577690000|2022-06-30 08:28:10|19365|19275|19358.9|19268.9|19367.9|19277.9|19354.4|19264.4|27
1656577700000|2022-06-30 08:28:20|19354.7|19264.7|19356.7|19266.7|19358.1|19268.1|19352.5|19262.5|31
1656577710000|2022-06-30 08:28:30|19356.9|19266.9|19354.7|19264.7|19359.4|19269.4|19353.6|19263.6|33
1656577720000|2022-06-30 08:28:40|19354.1|19264.1|19351.2|19261.2|19357.9|19267.9|19347.5|19257.5|31
1656577730000|2022-06-30 08:28:50|19349|19259|19354.7|19264.7|19358.9|19268.9|19349|19259|31
1656577740000|2022-06-30 08:29:00|19354.8|19264.8|19344.4|19254.4|19358.9|19268.9|19341.5|19251.5|33
1656577750000|2022-06-30 08:29:10|19344.8|19254.8|19339.5|19249.5|19346.4|19256.4|19338.8|19248.8|38
1656577760000|2022-06-30 08:29:20|19340|19250|19344.1|19254.1|19348.5|19258.5|19340|19250|34
1656577770000|2022-06-30 08:29:30|19344.3|19254.3|19353|19263|19353.4|19263.4|19344.3|19254.3|26
1656577780000|2022-06-30 08:29:40|19351.4|19261.4|19351.3|19261.3|19352.7|19262.7|19344.8|19254.8|33
1656577790000|2022-06-30 08:29:50|19354.6|19264.6|19348|19258|19354.6|19264.6|19345.6|19255.6|28
1656577800000|2022-06-30 08:30:00|19346.4|19256.4|19346|19256|19353.4|19263.4|19344.7|19254.7|34
1656577810000|2022-06-30 08:30:10|19346.4|19256.4|19353.9|19263.9|19353.9|19263.9|19346.2|19256.2|34
1656577820000|2022-06-30 08:30:20|19354.1|19264.1|19357.8|19267.8|19358.4|19268.4|19354.1|19264.1|26
1656577830000|2022-06-30 08:30:30|19358.3|19268.3|19363.6|19273.6|19364.4|19274.4|19358.3|19268.3|27
1656577840000|2022-06-30 08:30:40|19368.2|19278.2|19349.3|19259.3|19368.2|19278.2|19344.8|19254.8|32
1656577850000|2022-06-30 08:30:50|19352|19262|19334.1|19244.1|19352|19262|19334.1|19244.1|33
1656577860000|2022-06-30 08:31:00|19333.7|19243.7|19335.2|19245.2|19338.5|19248.5|19333.7|19243.7|36
1656577870000|2022-06-30 08:31:10|19334.3|19244.3|19336.2|19246.2|19342.7|19252.7|19331.6|19241.6|37
1656577880000|2022-06-30 08:31:20|19336.5|19246.5|19334.3|19244.3|19336.5|19246.5|19330.9|19240.9|25
1656577890000|2022-06-30 08:31:30|19332.3|19242.3|19320.2|19230.2|19332.3|19242.3|19315.2|19225.2|35
1656577900000|2022-06-30 08:31:40|19321.7|19231.7|19325.3|19235.3|19328|19238|19317.5|19227.5|37
1656577910000|2022-06-30 08:31:50|19328|19238|19326.1|19236.1|19332.7|19242.7|19321.5|19231.5|34
1656577920000|2022-06-30 08:32:00|19328.7|19238.7|19322.6|19232.6|19328.7|19238.7|19321.5|19231.5|38
1656577930000|2022-06-30 08:32:10|19322.7|19232.7|19322.9|19232.9|19328.5|19238.5|19322.4|19232.4|26
1656577940000|2022-06-30 08:32:20|19323.3|19233.3|19327|19237|19327.6|19237.6|19321.6|19231.6|28
1656577950000|2022-06-30 08:32:30|19326.5|19236.5|19341.4|19251.4|19341.4|19251.4|19324.7|19234.7|30
1656577960000|2022-06-30 08:32:40|19343.7|19253.7|19341.1|19251.1|19343.7|19253.7|19335.1|19245.1|28
1656577970000|2022-06-30 08:32:50|19338.3|19248.3|19334.7|19244.7|19338.3|19248.3|19326|19236|33
1656577980000|2022-06-30 08:33:00|19334.5|19244.5|19344.5|19254.5|19346.7|19256.7|19333.2|19243.2|39
1656577990000|2022-06-30 08:33:10|19345.3|19255.3|19348.9|19258.9|19351.9|19261.9|19344.1|19254.1|35
1656578000000|2022-06-30 08:33:20|19348.8|19258.8|19347.6|19257.6|19349.6|19259.6|19342.1|19252.1|28
1656578010000|2022-06-30 08:33:30|19347.5|19257.5|19351.5|19261.5|19352.5|19262.5|19342.2|19252.2|27
1656578020000|2022-06-30 08:33:40|19349.6|19259.6|19347.3|19257.3|19349.7|19259.7|19345.3|19255.3|27
1656578030000|2022-06-30 08:33:50|19347.2|19257.2|19345.5|19255.5|19347.2|19257.2|19343.9|19253.9|32
1656578040000|2022-06-30 08:34:00|19345.2|19255.2|19344.5|19254.5|19346.6|19256.6|19343.8|19253.8|19
1656578050000|2022-06-30 08:34:10|19344.7|19254.7|19325.6|19235.6|19347.5|19257.5|19325.6|19235.6|31
1656578060000|2022-06-30 08:34:20|19322.5|19232.5|19333.2|19243.2|19335.6|19245.6|19322.5|19232.5|31
1656578070000|2022-06-30 08:34:30|19332.9|19242.9|19332.5|19242.5|19338.2|19248.2|19329.5|19239.5|34
1656578080000|2022-06-30 08:34:40|19332.6|19242.6|19334.4|19244.4|19335.4|19245.4|19331.6|19241.6|33
1656578090000|2022-06-30 08:34:50|19330.7|19240.7|19333.9|19243.9|19335.8|19245.8|19330|19240|23
1656578100000|2022-06-30 08:35:00|19334.6|19244.6|19325.2|19235.2|19335.6|19245.6|19325.2|19235.2|30
1656578110000|2022-06-30 08:35:10|19325|19235|19321.9|19231.9|19327.8|19237.8|19318.5|19228.5|29
1656578120000|2022-06-30 08:35:20|19320.6|19230.6|19324.1|19234.1|19329.1|19239.1|19317.5|19227.5|35
1656578130000|2022-06-30 08:35:30|19324.2|19234.2|19323.7|19233.7|19326.1|19236.1|19320.5|19230.5|32
1656578140000|2022-06-30 08:35:40|19324|19234|19325.7|19235.7|19328.6|19238.6|19323|19233|30
1656578150000|2022-06-30 08:35:50|19325.5|19235.5|19326.2|19236.2|19328.1|19238.1|19324.3|19234.3|23
1656578160000|2022-06-30 08:36:00|19326.1|19236.1|19324.7|19234.7|19327.7|19237.7|19324.4|19234.4|25
1656578170000|2022-06-30 08:36:10|19324.4|19234.4|19324.5|19234.5|19326.6|19236.6|19324.2|19234.2|27
1656578180000|2022-06-30 08:36:20|19325|19235|19325.7|19235.7|19326.9|19236.9|19322.2|19232.2|25
1656578190000|2022-06-30 08:36:30|19325.6|19235.6|19326.7|19236.7|19328.6|19238.6|19325.1|19235.1|24
1656578200000|2022-06-30 08:36:40|19326.6|19236.6|19329.9|19239.9|19329.9|19239.9|19326.6|19236.6|27
1656578210000|2022-06-30 08:36:50|19330|19240|19327.3|19237.3|19332.7|19242.7|19324.7|19234.7|31
1656578220000|2022-06-30 08:37:00|19328.7|19238.7|19330.6|19240.6|19335.7|19245.7|19325|19235|28
1656578230000|2022-06-30 08:37:10|19329.8|19239.8|19324|19234|19331|19241|19323.4|19233.4|24
1656578240000|2022-06-30 08:37:20|19321.2|19231.2|19325.5|19235.5|19327.8|19237.8|19321.2|19231.2|35
1656578250000|2022-06-30 08:37:30|19327.8|19237.8|19324.4|19234.4|19331.4|19241.4|19323.3|19233.3|29
1656578260000|2022-06-30 08:37:40|19324.5|19234.5|19321.9|19231.9|19326.4|19236.4|19319.8|19229.8|18
1656578270000|2022-06-30 08:37:50|19321.5|19231.5|19307.7|19217.7|19321.5|19231.5|19305.9|19215.9|27
1656578280000|2022-06-30 08:38:00|19307.4|19217.4|19319|19229|19323.7|19233.7|19306.2|19216.2|36
1656578290000|2022-06-30 08:38:10|19318.8|19228.8|19330.1|19240.1|19331.6|19241.6|19317.2|19227.2|39
1656578300000|2022-06-30 08:38:20|19330.5|19240.5|19329.3|19239.3|19333.8|19243.8|19325.7|19235.7|37
1656578310000|2022-06-30 08:38:30|19329.7|19239.7|19330.5|19240.5|19331.9|19241.9|19327.3|19237.3|29
1656578320000|2022-06-30 08:38:40|19330.8|19240.8|19338.7|19248.7|19339.9|19249.9|19330.8|19240.8|37
1656578330000|2022-06-30 08:38:50|19338.6|19248.6|19338.1|19248.1|19340.6|19250.6|19331.8|19241.8|33
1656578340000|2022-06-30 08:39:00|19336.3|19246.3|19332.6|19242.6|19336.3|19246.3|19331.2|19241.2|30
1656578350000|2022-06-30 08:39:10|19332.9|19242.9|19322.9|19232.9|19337.2|19247.2|19321.4|19231.4|32
1656578360000|2022-06-30 08:39:20|19322.6|19232.6|19325.7|19235.7|19326.6|19236.6|19321.9|19231.9|29
1656578370000|2022-06-30 08:39:30|19326.8|19236.8|19317.8|19227.8|19333.3|19243.3|19315|19225|26
1656578380000|2022-06-30 08:39:40|19318.1|19228.1|19318|19228|19319.8|19229.8|19317.3|19227.3|30
1656578390000|2022-06-30 08:39:50|19318.4|19228.4|19321.1|19231.1|19322|19232|19315.7|19225.7|29
1656578400000|2022-06-30 08:40:00|19321.5|19231.5|19318.2|19228.2|19321.8|19231.8|19318.2|19228.2|23
1656578410000|2022-06-30 08:40:10|19317.8|19227.8|19315.3|19225.3|19319|19229|19314|19224|27
1656578420000|2022-06-30 08:40:20|19314.9|19224.9|19319.5|19229.5|19321|19231|19314.9|19224.9|21
1656578430000|2022-06-30 08:40:30|19320.1|19230.1|19319.3|19229.3|19323.1|19233.1|19314.5|19224.5|27
1656578440000|2022-06-30 08:40:40|19319.2|19229.2|19317.8|19227.8|19323.2|19233.2|19316.7|19226.7|27
1656578450000|2022-06-30 08:40:50|19317.4|19227.4|19318.5|19228.5|19320.4|19230.4|19314.6|19224.6|28
1656578460000|2022-06-30 08:41:00|19318.3|19228.3|19319.1|19229.1|19320.7|19230.7|19316.9|19226.9|28
1656578470000|2022-06-30 08:41:10|19317.9|19227.9|19319.1|19229.1|19320.4|19230.4|19316.3|19226.3|20
1656578480000|2022-06-30 08:41:20|19318.7|19228.7|19315|19225|19319.1|19229.1|19314.3|19224.3|16
1656578490000|2022-06-30 08:41:30|19315.8|19225.8|19318.5|19228.5|19318.5|19228.5|19315.8|19225.8|14
1656578500000|2022-06-30 08:41:40|19318.4|19228.4|19323|19233|19326|19236|19316.4|19226.4|29
1656578510000|2022-06-30 08:41:50|19318.8|19228.8|19314.3|19224.3|19320.1|19230.1|19313.6|19223.6|34
1656578520000|2022-06-30 08:42:00|19313.6|19223.6|19312|19222|19315.1|19225.1|19310.6|19220.6|33
1656578530000|2022-06-30 08:42:10|19311.6|19221.6|19317.1|19227.1|19317.1|19227.1|19308.9|19218.9|33
1656578540000|2022-06-30 08:42:20|19317|19227|19332.7|19242.7|19332.7|19242.7|19316.8|19226.8|32
1656578550000|2022-06-30 08:42:30|19336.1|19246.1|19338.8|19248.8|19341.8|19251.8|19336.1|19246.1|25
1656578560000|2022-06-30 08:42:40|19339.1|19249.1|19336.4|19246.4|19339.2|19249.2|19336|19246|25
1656578570000|2022-06-30 08:42:50|19336.5|19246.5|19340.4|19250.4|19341.7|19251.7|19335.9|19245.9|33
1656578580000|2022-06-30 08:43:00|19340|19250|19339.5|19249.5|19345.3|19255.3|19337.3|19247.3|31
1656578590000|2022-06-30 08:43:10|19340.2|19250.2|19343.2|19253.2|19343.2|19253.2|19340.2|19250.2|31
1656578600000|2022-06-30 08:43:20|19342.2|19252.2|19346.2|19256.2|19346.4|19256.4|19340.7|19250.7|31
1656578610000|2022-06-30 08:43:30|19346.4|19256.4|19339.2|19249.2|19347.5|19257.5|19338|19248|35
1656578620000|2022-06-30 08:43:40|19339.7|19249.7|19342.1|19252.1|19342.9|19252.9|19338.7|19248.7|31
1656578630000|2022-06-30 08:43:50|19341.6|19251.6|19340.2|19250.2|19343.7|19253.7|19338.3|19248.3|23
1656578640000|2022-06-30 08:44:00|19340.7|19250.7|19335.7|19245.7|19343.5|19253.5|19335.7|19245.7|25
1656578650000|2022-06-30 08:44:10|19333.5|19243.5|19330|19240|19336.5|19246.5|19329.5|19239.5|28
1656578660000|2022-06-30 08:44:20|19328.5|19238.5|19331.1|19241.1|19331.4|19241.4|19328|19238|30
1656578670000|2022-06-30 08:44:30|19330.2|19240.2|19333.6|19243.6|19335.5|19245.5|19328.6|19238.6|29
1656578680000|2022-06-30 08:44:40|19333.5|19243.5|19332.1|19242.1|19337.5|19247.5|19331.9|19241.9|34
1656578690000|2022-06-30 08:44:50|19332.5|19242.5|19335.8|19245.8|19337|19247|19332.5|19242.5|21
1656578700000|2022-06-30 08:45:00|19338|19248|19333.3|19243.3|19338|19248|19333.1|19243.1|26
1656578710000|2022-06-30 08:45:10|19332.6|19242.6|19331.5|19241.5|19333|19243|19331|19241|27
1656578720000|2022-06-30 08:45:20|19332.5|19242.5|19330.6|19240.6|19332.5|19242.5|19330.6|19240.6|22
1656578730000|2022-06-30 08:45:30|19330.4|19240.4|19332.1|19242.1|19334.6|19244.6|19329.1|19239.1|30
1656578740000|2022-06-30 08:45:40|19331.7|19241.7|19336|19246|19336.8|19246.8|19331.7|19241.7|30
1656578750000|2022-06-30 08:45:50|19333.4|19243.4|19330.1|19240.1|19335.2|19245.2|19328.1|19238.1|25
1656578760000|2022-06-30 08:46:00|19328.4|19238.4|19329.9|19239.9|19330.6|19240.6|19327.6|19237.6|30
1656578770000|2022-06-30 08:46:10|19329.8|19239.8|19324.2|19234.2|19330.7|19240.7|19324|19234|18
1656578780000|2022-06-30 08:46:20|19326.2|19236.2|19310.7|19220.7|19326.2|19236.2|19310.6|19220.6|31
1656578790000|2022-06-30 08:46:30|19311|19221|19309.8|19219.8|19311.1|19221.1|19308.4|19218.4|32
1656578800000|2022-06-30 08:46:40|19309.6|19219.6|19322.6|19232.6|19322.6|19232.6|19309.4|19219.4|34
1656578810000|2022-06-30 08:46:50|19323.1|19233.1|19316|19226|19324.2|19234.2|19314.9|19224.9|28
1656578820000|2022-06-30 08:47:00|19315.9|19225.9|19322.8|19232.8|19326|19236|19315.2|19225.2|35
1656578830000|2022-06-30 08:47:10|19322.2|19232.2|19325.8|19235.8|19326.5|19236.5|19321.1|19231.1|29
1656578840000|2022-06-30 08:47:20|19325.2|19235.2|19320.4|19230.4|19327.3|19237.3|19317.8|19227.8|28
1656578850000|2022-06-30 08:47:30|19317.6|19227.6|19322.8|19232.8|19323.8|19233.8|19315.7|19225.7|26
1656578860000|2022-06-30 08:47:40|19323|19233|19321.1|19231.1|19323.9|19233.9|19318.1|19228.1|26
1656578870000|2022-06-30 08:47:50|19321.2|19231.2|19319.1|19229.1|19321.9|19231.9|19306.3|19216.3|35
1656578880000|2022-06-30 08:48:00|19321.1|19231.1|19327.5|19237.5|19328.4|19238.4|19321.1|19231.1|33
1656578890000|2022-06-30 08:48:10|19327.9|19237.9|19325.6|19235.6|19328.4|19238.4|19323|19233|26
1656578900000|2022-06-30 08:48:20|19325.5|19235.5|19321.7|19231.7|19326.4|19236.4|19320.5|19230.5|22
1656578910000|2022-06-30 08:48:30|19321.5|19231.5|19316.4|19226.4|19324.9|19234.9|19316.4|19226.4|32
1656578920000|2022-06-30 08:48:40|19310.4|19220.4|19323.6|19233.6|19323.6|19233.6|19310.4|19220.4|29
1656578930000|2022-06-30 08:48:50|19323.2|19233.2|19325.8|19235.8|19327.9|19237.9|19322.4|19232.4|29
1656578940000|2022-06-30 08:49:00|19326.8|19236.8|19322.8|19232.8|19326.8|19236.8|19322.8|19232.8|27
1656578950000|2022-06-30 08:49:10|19323.4|19233.4|19323.9|19233.9|19323.9|19233.9|19320.8|19230.8|19
1656578960000|2022-06-30 08:49:20|19323.8|19233.8|19322.9|19232.9|19326.6|19236.6|19320.8|19230.8|24
1656578970000|2022-06-30 08:49:30|19323|19233|19326.5|19236.5|19326.5|19236.5|19322.9|19232.9|13
1656578980000|2022-06-30 08:49:40|19327.2|19237.2|19325.9|19235.9|19328|19238|19321.7|19231.7|27
1656578990000|2022-06-30 08:49:50|19325.8|19235.8|19319.6|19229.6|19327.6|19237.6|19319.1|19229.1|32
1656579000000|2022-06-30 08:50:00|19320.3|19230.3|19313.6|19223.6|19323.1|19233.1|19311.4|19221.4|31
1656579010000|2022-06-30 08:50:10|19315|19225|19315.4|19225.4|19318.9|19228.9|19310.6|19220.6|32
1656579020000|2022-06-30 08:50:20|19313.1|19223.1|19313.2|19223.2|19316.4|19226.4|19306.3|19216.3|32
1656579030000|2022-06-30 08:50:30|19305.3|19215.3|19317.8|19227.8|19319.9|19229.9|19305.2|19215.2|30
1656579040000|2022-06-30 08:50:40|19318|19228|19313.8|19223.8|19320.2|19230.2|19313.8|19223.8|27
1656579050000|2022-06-30 08:50:50|19314.5|19224.5|19315.9|19225.9|19317.6|19227.6|19313.8|19223.8|16
1656579060000|2022-06-30 08:51:00|19316.1|19226.1|19313.2|19223.2|19319.4|19229.4|19313.2|19223.2|20
1656579070000|2022-06-30 08:51:10|19312.7|19222.7|19310.5|19220.5|19318|19228|19310.5|19220.5|27
1656579080000|2022-06-30 08:51:20|19310.6|19220.6|19310.9|19220.9|19312.2|19222.2|19310|19220|25
1656579090000|2022-06-30 08:51:30|19311.6|19221.6|19308.6|19218.6|19314.2|19224.2|19305|19215|28
1656579100000|2022-06-30 08:51:40|19309.2|19219.2|19299.6|19209.6|19309.2|19219.2|19298.6|19208.6|26
1656579110000|2022-06-30 08:51:50|19300.7|19210.7|19297.1|19207.1|19300.9|19210.9|19296.2|19206.2|24
1656579120000|2022-06-30 08:52:00|19296.9|19206.9|19279.6|19189.6|19298.1|19208.1|19278.4|19188.4|25
1656579130000|2022-06-30 08:52:10|19280.4|19190.4|19290.2|19200.2|19294.8|19204.8|19280.4|19190.4|35
1656579140000|2022-06-30 08:52:20|19289.5|19199.5|19286.6|19196.6|19292.7|19202.7|19283.8|19193.8|38
1656579150000|2022-06-30 08:52:30|19286.1|19196.1|19284.9|19194.9|19291.1|19201.1|19282.5|19192.5|29
1656579160000|2022-06-30 08:52:40|19285.5|19195.5|19281.6|19191.6|19285.5|19195.5|19280.3|19190.3|27
1656579170000|2022-06-30 08:52:50|19279.4|19189.4|19267|19177|19280.1|19190.1|19262.4|19172.4|32
1656579180000|2022-06-30 08:53:00|19268.2|19178.2|19290.5|19200.5|19290.5|19200.5|19266.7|19176.7|37
1656579190000|2022-06-30 08:53:10|19290.7|19200.7|19304|19214|19310.7|19220.7|19290.7|19200.7|39
1656579200000|2022-06-30 08:53:20|19304.3|19214.3|19299.1|19209.1|19305|19215|19296.4|19206.4|35
1656579210000|2022-06-30 08:53:30|19299.7|19209.7|19308.5|19218.5|19308.8|19218.8|19297.8|19207.8|31
1656579220000|2022-06-30 08:53:40|19307.4|19217.4|19309.3|19219.3|19309.3|19219.3|19305.3|19215.3|31
1656579230000|2022-06-30 08:53:50|19308.9|19218.9|19306|19216|19309.4|19219.4|19305.1|19215.1|24
1656579240000|2022-06-30 08:54:00|19306.2|19216.2|19307.2|19217.2|19308.4|19218.4|19304|19214|30
1656579250000|2022-06-30 08:54:10|19306.1|19216.1|19304.6|19214.6|19307.1|19217.1|19304|19214|23
1656579260000|2022-06-30 08:54:20|19304.2|19214.2|19303.6|19213.6|19306.5|19216.5|19303.2|19213.2|24
1656579270000|2022-06-30 08:54:30|19303.3|19213.3|19304.1|19214.1|19307|19217|19302.7|19212.7|21
1656579280000|2022-06-30 08:54:40|19304.2|19214.2|19305.5|19215.5|19306.2|19216.2|19302.6|19212.6|24
1656579290000|2022-06-30 08:54:50|19303.2|19213.2|19304.8|19214.8|19306.2|19216.2|19302.5|19212.5|22
1656579300000|2022-06-30 08:55:00|19304.7|19214.7|19302.4|19212.4|19305.6|19215.6|19294.3|19204.3|29
1656579310000|2022-06-30 08:55:10|19302.6|19212.6|19301.6|19211.6|19304|19214|19300.2|19210.2|20
1656579320000|2022-06-30 08:55:20|19302.3|19212.3|19283.6|19193.6|19304.9|19214.9|19283.6|19193.6|35
1656579330000|2022-06-30 08:55:30|19283.5|19193.5|19287.9|19197.9|19289.6|19199.6|19278|19188|32
1656579340000|2022-06-30 08:55:40|19288.1|19198.1|19290.2|19200.2|19293|19203|19286.8|19196.8|35
1656579350000|2022-06-30 08:55:50|19290.4|19200.4|19281.7|19191.7|19293|19203|19280.2|19190.2|34
1656579360000|2022-06-30 08:56:00|19286.2|19196.2|19276|19186|19288.5|19198.5|19275.9|19185.9|34
1656579370000|2022-06-30 08:56:10|19276.5|19186.5|19273.7|19183.7|19281.3|19191.3|19273.7|19183.7|27
1656579380000|2022-06-30 08:56:20|19273.8|19183.8|19268.4|19178.4|19275.2|19185.2|19267.8|19177.8|36
1656579390000|2022-06-30 08:56:30|19267.4|19177.4|19262|19172|19270.1|19180.1|19262|19172|29
1656579400000|2022-06-30 08:56:40|19262.5|19172.5|19267.3|19177.3|19267.7|19177.7|19261|19171|26
1656579410000|2022-06-30 08:56:50|19267.7|19177.7|19262|19172|19277|19187|19262|19172|34
1656579420000|2022-06-30 08:57:00|19262.4|19172.4|19267|19177|19270.4|19180.4|19262.4|19172.4|30
1656579430000|2022-06-30 08:57:10|19268.1|19178.1|19275.1|19185.1|19275.1|19185.1|19267.8|19177.8|28
1656579440000|2022-06-30 08:57:20|19275.9|19185.9|19284.6|19194.6|19285.9|19195.9|19275.9|19185.9|31
1656579450000|2022-06-30 08:57:30|19285|19195|19277|19187|19285|19195|19275.1|19185.1|35
1656579460000|2022-06-30 08:57:40|19276.9|19186.9|19279.5|19189.5|19282.4|19192.4|19276.9|19186.9|30
1656579470000|2022-06-30 08:57:50|19279.8|19189.8|19282.4|19192.4|19286.1|19196.1|19279.8|19189.8|29
1656579480000|2022-06-30 08:58:00|19283.4|19193.4|19270|19180|19284|19194|19270|19180|27
1656579490000|2022-06-30 08:58:10|19272|19182|19266.8|19176.8|19273|19183|19266.7|19176.7|25
1656579500000|2022-06-30 08:58:20|19261.6|19171.6|19261.2|19171.2|19262.1|19172.1|19259.1|19169.1|21
1656579510000|2022-06-30 08:58:30|19261.1|19171.1|19264|19174|19265.2|19175.2|19261.1|19171.1|20
1656579520000|2022-06-30 08:58:40|19263.5|19173.5|19264|19174|19264.9|19174.9|19262.7|19172.7|26
1656579530000|2022-06-30 08:58:50|19264.5|19174.5|19266.2|19176.2|19270.2|19180.2|19262.3|19172.3|31
1656579540000|2022-06-30 08:59:00|19265.2|19175.2|19188.3|19098.3|19266.2|19176.2|19185.8|19095.8|34
1656579550000|2022-06-30 08:59:10|19186.9|19096.9|19232.3|19142.3|19232.3|19142.3|19186.9|19096.9|40
1656579560000|2022-06-30 08:59:20|19232.1|19142.1|19239.5|19149.5|19252.2|19162.2|19232.1|19142.1|40
1656579570000|2022-06-30 08:59:30|19242.7|19152.7|19255.2|19165.2|19259.3|19169.3|19241.8|19151.8|37
1656579580000|2022-06-30 08:59:40|19254.9|19164.9|19260.3|19170.3|19260.8|19170.8|19241.5|19151.5|35
1656579590000|2022-06-30 08:59:50|19260.5|19170.5|19267|19177|19275.6|19185.6|19258.6|19168.6|36
1656579600000|2022-06-30 09:00:00|19267.6|19177.6|19247.3|19157.3|19268.9|19178.9|19244.6|19154.6|37
1656579610000|2022-06-30 09:00:10|19248.5|19158.5|19274.2|19184.2|19278.1|19188.1|19247.5|19157.5|38
1656579620000|2022-06-30 09:00:20|19264.9|19174.9|19276.4|19186.4|19282.6|19192.6|19264.9|19174.9|38
1656579630000|2022-06-30 09:00:30|19276.2|19186.2|19280.3|19190.3|19284.1|19194.1|19272.4|19182.4|37
1656579640000|2022-06-30 09:00:40|19280.6|19190.6|19273.6|19183.6|19284|19194|19265.9|19175.9|39
1656579650000|2022-06-30 09:00:50|19275.5|19185.5|19275.2|19185.2|19282.1|19192.1|19270.2|19180.2|40
1656579660000|2022-06-30 09:01:00|19275|19185|19269|19179|19277.5|19187.5|19268.1|19178.1|33
1656579670000|2022-06-30 09:01:10|19270.6|19180.6|19273.3|19183.3|19281.7|19191.7|19268.8|19178.8|38
1656579680000|2022-06-30 09:01:20|19272.8|19182.8|19275.2|19185.2|19278.5|19188.5|19267.5|19177.5|34
1656579690000|2022-06-30 09:01:30|19278.5|19188.5|19273.7|19183.7|19279.9|19189.9|19273.7|19183.7|30
1656579700000|2022-06-30 09:01:40|19270.8|19180.8|19252.7|19162.7|19274.5|19184.5|19247.7|19157.7|38
1656579710000|2022-06-30 09:01:50|19251|19161|19259.6|19169.6|19260.1|19170.1|19251|19161|32
1656579720000|2022-06-30 09:02:00|19259.7|19169.7|19238.2|19148.2|19259.7|19169.7|19238.2|19148.2|30
1656579730000|2022-06-30 09:02:10|19237|19147|19228.2|19138.2|19245.3|19155.3|19223.7|19133.7|38
1656579740000|2022-06-30 09:02:20|19236|19146|19225|19135|19236|19146|19225|19135|33
1656579750000|2022-06-30 09:02:30|19224.9|19134.9|19230.7|19140.7|19237.2|19147.2|19224.6|19134.6|30
1656579760000|2022-06-30 09:02:40|19231.6|19141.6|19229.5|19139.5|19232.5|19142.5|19229.1|19139.1|26
1656579770000|2022-06-30 09:02:50|19230.8|19140.8|19213.9|19123.9|19233.6|19143.6|19212.5|19122.5|33
1656579780000|2022-06-30 09:03:00|19213.7|19123.7|19228|19138|19228|19138|19212.9|19122.9|38
1656579790000|2022-06-30 09:03:10|19225.3|19135.3|19219.8|19129.8|19228|19138|19218.7|19128.7|35
1656579800000|2022-06-30 09:03:20|19220.9|19130.9|19217.5|19127.5|19225.8|19135.8|19217.5|19127.5|24
1656579810000|2022-06-30 09:03:30|19218.5|19128.5|19224.6|19134.6|19227.2|19137.2|19216.4|19126.4|30
1656579820000|2022-06-30 09:03:40|19227.3|19137.3|19218.8|19128.8|19227.3|19137.3|19218.8|19128.8|26
1656579830000|2022-06-30 09:03:50|19219.7|19129.7|19204.2|19114.2|19225|19135|19204.2|19114.2|30
1656579840000|2022-06-30 09:04:00|19204.5|19114.5|19224.9|19134.9|19224.9|19134.9|19204.5|19114.5|36
1656579850000|2022-06-30 09:04:10|19225.2|19135.2|19217.4|19127.4|19225.7|19135.7|19215.3|19125.3|34
1656579860000|2022-06-30 09:04:20|19217.1|19127.1|19235.9|19145.9|19235.9|19145.9|19215.4|19125.4|35
1656579870000|2022-06-30 09:04:30|19234.5|19144.5|19233.4|19143.4|19240.1|19150.1|19230.1|19140.1|36
1656579880000|2022-06-30 09:04:40|19233.6|19143.6|19238.1|19148.1|19239.7|19149.7|19231.5|19141.5|34
1656579890000|2022-06-30 09:04:50|19236.4|19146.4|19225.5|19135.5|19241.6|19151.6|19222.8|19132.8|37
1656579900000|2022-06-30 09:05:00|19227.6|19137.6|19226.5|19136.5|19229.7|19139.7|19222|19132|36
1656579910000|2022-06-30 09:05:10|19221.2|19131.2|19225.3|19135.3|19228.5|19138.5|19219.5|19129.5|34
1656579920000|2022-06-30 09:05:20|19226.5|19136.5|19218.4|19128.4|19226.5|19136.5|19216.7|19126.7|33
1656579930000|2022-06-30 09:05:30|19218|19128|19217.7|19127.7|19225.5|19135.5|19216.6|19126.6|34
1656579940000|2022-06-30 09:05:40|19218|19128|19209.5|19119.5|19223.4|19133.4|19208.3|19118.3|25
1656579950000|2022-06-30 09:05:50|19207.5|19117.5|19211.2|19121.2|19211.8|19121.8|19207.3|19117.3|28
1656579960000|2022-06-30 09:06:00|19211.3|19121.3|19207.5|19117.5|19216.3|19126.3|19205.9|19115.9|21
1656579970000|2022-06-30 09:06:10|19207.4|19117.4|19204.8|19114.8|19207.4|19117.4|19203.5|19113.5|28
1656579980000|2022-06-30 09:06:20|19203.7|19113.7|19205.5|19115.5|19206.3|19116.3|19203.5|19113.5|34
1656579990000|2022-06-30 09:06:30|19205.4|19115.4|19206.8|19116.8|19206.8|19116.8|19205.1|19115.1|21
1656580000000|2022-06-30 09:06:40|19208|19118|19223.8|19133.8|19224.4|19134.4|19205.4|19115.4|31
1656580010000|2022-06-30 09:06:50|19223.7|19133.7|19218.5|19128.5|19224.4|19134.4|19218|19128|32
1656580020000|2022-06-30 09:07:00|19218|19128|19218.9|19128.9|19223.1|19133.1|19217.2|19127.2|32
1656580030000|2022-06-30 09:07:10|19216.8|19126.8|19199.4|19109.4|19219.1|19129.1|19198.9|19108.9|39
1656580040000|2022-06-30 09:07:20|19200.5|19110.5|19181.5|19091.5|19200.5|19110.5|19178.7|19088.7|39
1656580050000|2022-06-30 09:07:30|19182.6|19092.6|19136.7|19046.7|19182.6|19092.6|19125.9|19035.9|39
1656580060000|2022-06-30 09:07:40|19140.8|19050.8|19146.6|19056.6|19155.3|19065.3|19139.3|19049.3|40
1656580070000|2022-06-30 09:07:50|19142.7|19052.7|19161.4|19071.4|19163.5|19073.5|19142.7|19052.7|40
1656580080000|2022-06-30 09:08:00|19162.3|19072.3|19150.8|19060.8|19162.3|19072.3|19146.8|19056.8|39
1656580090000|2022-06-30 09:08:10|19148.9|19058.9|19108|19018|19150|19060|19108|19018|37
1656580100000|2022-06-30 09:08:20|19105.2|19015.2|19089.4|18999.4|19106.2|19016.2|19088|18998|36
1656580110000|2022-06-30 09:08:30|19089|18999|19074.8|18984.8|19092.4|19002.4|19074.4|18984.4|38
1656580120000|2022-06-30 09:08:40|19075.3|18985.3|19086.6|18996.6|19088.1|18998.1|19072.7|18982.7|38
1656580130000|2022-06-30 09:08:50|19088.1|18998.1|19091.3|19001.3|19093.6|19003.6|19085|18995|35
1656580140000|2022-06-30 09:09:00|19090.2|19000.2|19089|18999|19092.6|19002.6|19087.1|18997.1|37
1656580150000|2022-06-30 09:09:10|19086.9|18996.9|19060.8|18970.8|19088.1|18998.1|19059.8|18969.8|39
1656580160000|2022-06-30 09:09:20|19061|18971|19066.6|18976.6|19068.6|18978.6|19060.7|18970.7|40
1656580170000|2022-06-30 09:09:30|19062.5|18972.5|19086.5|18996.5|19087|18997|19062.5|18972.5|39
1656580180000|2022-06-30 09:09:40|19089|18999|19083.5|18993.5|19089|18999|19071.5|18981.5|40
1656580190000|2022-06-30 09:09:50|19084.7|18994.7|19084|18994|19087.8|18997.8|19077.8|18987.8|39
1656580200000|2022-06-30 09:10:00|19081.5|18991.5|19091.8|19001.8|19096|19006|19077|18987|38
1656580210000|2022-06-30 09:10:10|19089.7|18999.7|19092.8|19002.8|19096.9|19006.9|19089.4|18999.4|38
1656580220000|2022-06-30 09:10:20|19097.5|19007.5|19122|19032|19125.8|19035.8|19097.5|19007.5|38
1656580230000|2022-06-30 09:10:30|19120.8|19030.8|19110.3|19020.3|19122.8|19032.8|19110.3|19020.3|40
1656580240000|2022-06-30 09:10:40|19108.9|19018.9|19125.7|19035.7|19125.7|19035.7|19106.8|19016.8|40
1656580250000|2022-06-30 09:10:50|19120.8|19030.8|19110.9|19020.9|19127.1|19037.1|19110.8|19020.8|37
1656580260000|2022-06-30 09:11:00|19110.6|19020.6|19103.7|19013.7|19113.9|19023.9|19102.8|19012.8|40
1656580270000|2022-06-30 09:11:10|19104.9|19014.9|19102.2|19012.2|19104.9|19014.9|19095.5|19005.5|35
1656580280000|2022-06-30 09:11:20|19102.5|19012.5|19099.8|19009.8|19102.5|19012.5|19095.8|19005.8|33
1656580290000|2022-06-30 09:11:30|19099.4|19009.4|19078.2|18988.2|19102.1|19012.1|19078.2|18988.2|36
1656580300000|2022-06-30 09:11:40|19077.4|18987.4|19073.8|18983.8|19079.6|18989.6|19073.5|18983.5|34
1656580310000|2022-06-30 09:11:50|19073.7|18983.7|19064|18974|19075.9|18985.9|19058.7|18968.7|37
1656580320000|2022-06-30 09:12:00|19063.3|18973.3|19066.3|18976.3|19074.9|18984.9|19059.8|18969.8|38
1656580330000|2022-06-30 09:12:10|19066|18976|19065.9|18975.9|19070.7|18980.7|19063.5|18973.5|39
1656580340000|2022-06-30 09:12:20|19062.9|18972.9|19072.5|18982.5|19074.4|18984.4|19062.9|18972.9|33
1656580350000|2022-06-30 09:12:30|19074.7|18984.7|19066.2|18976.2|19077.4|18987.4|19066.2|18976.2|21
1656580360000|2022-06-30 09:12:40|19067.5|18977.5|19076|18986|19078.5|18988.5|19067.5|18977.5|32
1656580370000|2022-06-30 09:12:50|19075.5|18985.5|19047.3|18957.3|19082.3|18992.3|19047.3|18957.3|38
1656580380000|2022-06-30 09:13:00|19046.2|18956.2|19089|18999|19090.4|19000.4|19039.9|18949.9|40
1656580390000|2022-06-30 09:13:10|19085.5|18995.5|19103|19013|19103|19013|19083.7|18993.7|39
1656580400000|2022-06-30 09:13:20|19103.1|19013.1|19110.1|19020.1|19114.9|19024.9|19100|19010|38
1656580410000|2022-06-30 09:13:30|19109.4|19019.4|19106|19016|19111.9|19021.9|19100.8|19010.8|39
1656580420000|2022-06-30 09:13:40|19105|19015|19092.5|19002.5|19106.1|19016.1|19085.9|18995.9|37
1656580430000|2022-06-30 09:13:50|19091.5|19001.5|19092.6|19002.6|19097.5|19007.5|19086.9|18996.9|39
1656580440000|2022-06-30 09:14:00|19090.3|19000.3|19114.8|19024.8|19118.9|19028.9|19090.3|19000.3|38
1656580450000|2022-06-30 09:14:10|19115.8|19025.8|19112.1|19022.1|19116.7|19026.7|19100.3|19010.3|36
1656580460000|2022-06-30 09:14:20|19114|19024|19114|19024|19117.4|19027.4|19111.5|19021.5|36
1656580470000|2022-06-30 09:14:30|19114.1|19024.1|19113.7|19023.7|19116.1|19026.1|19106.3|19016.3|37
1656580480000|2022-06-30 09:14:40|19113.2|19023.2|19115.8|19025.8|19117.9|19027.9|19113|19023|37
1656580490000|2022-06-30 09:14:50|19116.6|19026.6|19117.2|19027.2|19120.7|19030.7|19113|19023|40
1656580500000|2022-06-30 09:15:00|19117|19027|19121.6|19031.6|19121.8|19031.8|19107.4|19017.4|36
1656580510000|2022-06-30 09:15:10|19122.3|19032.3|19141.6|19051.6|19144.1|19054.1|19117.2|19027.2|37
1656580520000|2022-06-30 09:15:20|19146.7|19056.7|19148.9|19058.9|19151.9|19061.9|19143.6|19053.6|39
1656580530000|2022-06-30 09:15:30|19147.5|19057.5|19152.5|19062.5|19152.5|19062.5|19141|19051|39
1656580540000|2022-06-30 09:15:40|19151.2|19061.2|19153.4|19063.4|19154|19064|19142.3|19052.3|33
1656580550000|2022-06-30 09:15:50|19153.2|19063.2|19132.7|19042.7|19153.9|19063.9|19132.7|19042.7|38
1656580560000|2022-06-30 09:16:00|19134.8|19044.8|19137.4|19047.4|19146.6|19056.6|19128.5|19038.5|39
1656580570000|2022-06-30 09:16:10|19134.9|19044.9|19139.3|19049.3|19149.1|19059.1|19132.2|19042.2|36
1656580580000|2022-06-30 09:16:20|19146.6|19056.6|19141|19051|19151.8|19061.8|19138.9|19048.9|30
1656580590000|2022-06-30 09:16:30|19141.2|19051.2|19135.8|19045.8|19141.2|19051.2|19133.5|19043.5|30
1656580600000|2022-06-30 09:16:40|19135.7|19045.7|19117.6|19027.6|19136.3|19046.3|19115.4|19025.4|35
1656580610000|2022-06-30 09:16:50|19117.9|19027.9|19104.9|19014.9|19117.9|19027.9|19098.7|19008.7|32
1656580620000|2022-06-30 09:17:00|19109.1|19019.1|19102|19012|19109.9|19019.9|19101.4|19011.4|35
1656580630000|2022-06-30 09:17:10|19100.8|19010.8|19098.6|19008.6|19106.3|19016.3|19094.6|19004.6|33
1656580640000|2022-06-30 09:17:20|19100.6|19010.6|19111.8|19021.8|19114.3|19024.3|19099.1|19009.1|39
1656580650000|2022-06-30 09:17:30|19111.4|19021.4|19113.6|19023.6|19123.9|19033.9|19109|19019|34
1656580660000|2022-06-30 09:17:40|19112.7|19022.7|19113.6|19023.6|19119.5|19029.5|19111.1|19021.1|29
1656580670000|2022-06-30 09:17:50|19109.6|19019.6|19111.2|19021.2|19115.2|19025.2|19107.4|19017.4|37
1656580680000|2022-06-30 09:18:00|19110.3|19020.3|19094.3|19004.3|19113.4|19023.4|19092.7|19002.7|31
1656580690000|2022-06-30 09:18:10|19094.7|19004.7|19071.3|18981.3|19094.8|19004.8|19068.9|18978.9|38
1656580700000|2022-06-30 09:18:20|19074.1|18984.1|19072.7|18982.7|19077.1|18987.1|19068.4|18978.4|38
1656580710000|2022-06-30 09:18:30|19076|18986|19068.1|18978.1|19077.3|18987.3|19057.5|18967.5|38
1656580720000|2022-06-30 09:18:40|19066.3|18976.3|19065|18975|19069.7|18979.7|19047.2|18957.2|37
1656580730000|2022-06-30 09:18:50|19062.9|18972.9|19071.5|18981.5|19071.7|18981.7|19057|18967|39
1656580740000|2022-06-30 09:19:00|19071.1|18981.1|19068.1|18978.1|19074.7|18984.7|19062.6|18972.6|38
1656580750000|2022-06-30 09:19:10|19069|18979|19066.7|18976.7|19071.9|18981.9|19049.9|18959.9|39
1656580760000|2022-06-30 09:19:20|19067.9|18977.9|19057.5|18967.5|19074.9|18984.9|19056.2|18966.2|35
1656580770000|2022-06-30 09:19:30|19057.2|18967.2|19089.8|18999.8|19091.6|19001.6|19055.7|18965.7|37
1656580780000|2022-06-30 09:19:40|19092.4|19002.4|19094.3|19004.3|19099.9|19009.9|19091.6|19001.6|37
1656580790000|2022-06-30 09:19:50|19093.4|19003.4|19085.7|18995.7|19099.1|19009.1|19081|18991|36
1656580800000|2022-06-30 09:20:00|19083.6|18993.6|19089.8|18999.8|19089.8|18999.8|19079.9|18989.9|39
1656580810000|2022-06-30 09:20:10|19089.4|18999.4|19092.1|19002.1|19094.8|19004.8|19082.6|18992.6|35
1656580820000|2022-06-30 09:20:20|19088.7|18998.7|19077.4|18987.4|19091.3|19001.3|19076.1|18986.1|28
1656580830000|2022-06-30 09:20:30|19077.5|18987.5|19069.3|18979.3|19079.4|18989.4|19067.7|18977.7|32
1656580840000|2022-06-30 09:20:40|19068.4|18978.4|19072.6|18982.6|19078|18988|19067.7|18977.7|27
1656580850000|2022-06-30 09:20:50|19071.1|18981.1|19068.3|18978.3|19071.6|18981.6|19060.7|18970.7|33
1656580860000|2022-06-30 09:21:00|19065.6|18975.6|19073|18983|19074.5|18984.5|19059.1|18969.1|33
1656580870000|2022-06-30 09:21:10|19072.9|18982.9|19051.9|18961.9|19074.8|18984.8|19049.9|18959.9|36
1656580880000|2022-06-30 09:21:20|19051.6|18961.6|19055|18965|19055|18965|19042.7|18952.7|30
1656580890000|2022-06-30 09:21:30|19052.8|18962.8|19047.4|18957.4|19062.8|18972.8|19047.4|18957.4|39
1656580900000|2022-06-30 09:21:40|19047.3|18957.3|19050|18960|19054.2|18964.2|19043.8|18953.8|33
1656580910000|2022-06-30 09:21:50|19049.6|18959.6|19060.5|18970.5|19060.9|18970.9|19047.6|18957.6|36
1656580920000|2022-06-30 09:22:00|19059.1|18969.1|19059.9|18969.9|19065.5|18975.5|19053.5|18963.5|37
1656580930000|2022-06-30 09:22:10|19060.5|18970.5|19082|18992|19082|18992|19060.5|18970.5|39
1656580940000|2022-06-30 09:22:20|19072.6|18982.6|19067.2|18977.2|19076.3|18986.3|19060.6|18970.6|35
1656580950000|2022-06-30 09:22:30|19067.4|18977.4|19058.7|18968.7|19070.7|18980.7|19058.2|18968.2|36
1656580960000|2022-06-30 09:22:40|19057|18967|19056.1|18966.1|19060.3|18970.3|19053.3|18963.3|28
1656580970000|2022-06-30 09:22:50|19055.9|18965.9|19055.7|18965.7|19057.2|18967.2|19053.4|18963.4|29
1656580980000|2022-06-30 09:23:00|19054.9|18964.9|19069.2|18979.2|19071.3|18981.3|19054.9|18964.9|37
1656580990000|2022-06-30 09:23:10|19069.6|18979.6|19076.4|18986.4|19082.7|18992.7|19069.6|18979.6|37
1656581000000|2022-06-30 09:23:20|19075|18985|19085|18995|19085|18995|19073.7|18983.7|33
1656581010000|2022-06-30 09:23:30|19084.1|18994.1|19080.3|18990.3|19089.9|18999.9|19077.2|18987.2|32
1656581020000|2022-06-30 09:23:40|19080.2|18990.2|19081.1|18991.1|19085.2|18995.2|19078.1|18988.1|26
1656581030000|2022-06-30 09:23:50|19081.3|18991.3|19088.9|18998.9|19088.9|18998.9|19079.9|18989.9|34
1656581040000|2022-06-30 09:24:00|19086.8|18996.8|19079.5|18989.5|19088.4|18998.4|19077.7|18987.7|34
1656581050000|2022-06-30 09:24:10|19079.7|18989.7|19087.1|18997.1|19088.5|18998.5|19077.3|18987.3|40
1656581060000|2022-06-30 09:24:20|19083.5|18993.5|19078|18988|19084.4|18994.4|19076.8|18986.8|34
1656581070000|2022-06-30 09:24:30|19077.7|18987.7|19067|18977|19087.6|18997.6|19067|18977|34
1656581080000|2022-06-30 09:24:40|19069.1|18979.1|19074|18984|19076.7|18986.7|19066.3|18976.3|34
1656581090000|2022-06-30 09:24:50|19064.9|18974.9|19068.8|18978.8|19068.8|18978.8|19055|18965|33
1656581100000|2022-06-30 09:25:00|19062.1|18972.1|19064.4|18974.4|19069.7|18979.7|19059.7|18969.7|28
1656581110000|2022-06-30 09:25:10|19064.2|18974.2|19052.7|18962.7|19069.8|18979.8|19052|18962|29
1656581120000|2022-06-30 09:25:20|19051.8|18961.8|19037|18947|19052.8|18962.8|19031.4|18941.4|39
1656581130000|2022-06-30 09:25:30|19036.8|18946.8|19038.7|18948.7|19048.5|18958.5|19035.7|18945.7|38
1656581140000|2022-06-30 09:25:40|19037.9|18947.9|19030.9|18940.9|19037.9|18947.9|19029.6|18939.6|34
1656581150000|2022-06-30 09:25:50|19031|18941|19035.8|18945.8|19037.2|18947.2|19003.9|18913.9|40
1656581160000|2022-06-30 09:26:00|19033.7|18943.7|19057.5|18967.5|19057.5|18967.5|19033.7|18943.7|38
1656581170000|2022-06-30 09:26:10|19057|18967|19035.4|18945.4|19060.5|18970.5|19027.9|18937.9|39
1656581180000|2022-06-30 09:26:20|19034.7|18944.7|19033.3|18943.3|19037.6|18947.6|19031.5|18941.5|39
1656581190000|2022-06-30 09:26:30|19034|18944|19004.4|18914.4|19034.3|18944.3|19003.4|18913.4|40
1656581200000|2022-06-30 09:26:40|19002.2|18912.2|19007.4|18917.4|19009.1|18919.1|18987.9|18897.9|38
1656581210000|2022-06-30 09:26:50|19007|18917|19005.6|18915.6|19007|18917|18996.7|18906.7|37
1656581220000|2022-06-30 09:27:00|19006.7|18916.7|19015.1|18925.1|19025.7|18935.7|19006.7|18916.7|39
1656581230000|2022-06-30 09:27:10|19014.8|18924.8|19022.2|18932.2|19022.3|18932.3|19009.1|18919.1|37
1656581240000|2022-06-30 09:27:20|19022.8|18932.8|19034.7|18944.7|19038.2|18948.2|19022.4|18932.4|39
1656581250000|2022-06-30 09:27:30|19034.9|18944.9|19024.4|18934.4|19040.9|18950.9|19024.4|18934.4|36
1656581260000|2022-06-30 09:27:40|19026.2|18936.2|19032|18942|19032|18942|19023.2|18933.2|38
1656581270000|2022-06-30 09:27:50|19030.1|18940.1|19043.1|18953.1|19043.1|18953.1|19023.7|18933.7|33
1656581280000|2022-06-30 09:28:00|19041.5|18951.5|19037.9|18947.9|19043.4|18953.4|19035.2|18945.2|37
1656581290000|2022-06-30 09:28:10|19037.6|18947.6|19042.1|18952.1|19043.5|18953.5|19037.6|18947.6|33
1656581300000|2022-06-30 09:28:20|19042.6|18952.6|19049.4|18959.4|19050.9|18960.9|19041.6|18951.6|39
1656581310000|2022-06-30 09:28:30|19047.3|18957.3|19028.4|18938.4|19049.3|18959.3|19028.4|18938.4|36
1656581320000|2022-06-30 09:28:40|19030.2|18940.2|19030.9|18940.9|19032.5|18942.5|19029.3|18939.3|37
1656581330000|2022-06-30 09:28:50|19030.8|18940.8|19034.2|18944.2|19035.2|18945.2|19028.9|18938.9|38
1656581340000|2022-06-30 09:29:00|19033.8|18943.8|19023.1|18933.1|19038.8|18948.8|19022.1|18932.1|38
1656581350000|2022-06-30 09:29:10|19022.7|18932.7|19002|18912|19025.4|18935.4|19002|18912|32
1656581360000|2022-06-30 09:29:20|19003.4|18913.4|19001.1|18911.1|19016.3|18926.3|18999|18909|39
1656581370000|2022-06-30 09:29:30|19000.8|18910.8|19001|18911|19011|18921|18994.1|18904.1|39
1656581380000|2022-06-30 09:29:40|19004.4|18914.4|19010.5|18920.5|19012.4|18922.4|19003.4|18913.4|36
1656581390000|2022-06-30 09:29:50|19011.1|18921.1|18995.3|18905.3|19012.1|18922.1|18988.7|18898.7|37
1656581400000|2022-06-30 09:30:00|18996.1|18906.1|18975.7|18885.7|18996.1|18906.1|18968.6|18878.6|39
1656581410000|2022-06-30 09:30:10|18979.5|18889.5|18989.1|18899.1|18991.4|18901.4|18979.5|18889.5|38
1656581420000|2022-06-30 09:30:20|18989.2|18899.2|19019|18929|19024.6|18934.6|18989.2|18899.2|37
1656581430000|2022-06-30 09:30:30|19018.8|18928.8|19022.5|18932.5|19022.5|18932.5|19005.3|18915.3|40
1656581440000|2022-06-30 09:30:40|19020.2|18930.2|19026.1|18936.1|19029.8|18939.8|19018.1|18928.1|39
1656581450000|2022-06-30 09:30:50|19019.3|18929.3|19024.5|18934.5|19030.9|18940.9|19019.3|18929.3|33
1656581460000|2022-06-30 09:31:00|19025.4|18935.4|19040.5|18950.5|19040.5|18950.5|19023.4|18933.4|38
1656581470000|2022-06-30 09:31:10|19040|18950|19048.5|18958.5|19048.5|18958.5|19036.1|18946.1|35
1656581480000|2022-06-30 09:31:20|19048.2|18958.2|19047.7|18957.7|19049.4|18959.4|19039|18949|36
1656581490000|2022-06-30 09:31:30|19043.6|18953.6|19044.9|18954.9|19053.7|18963.7|19037.2|18947.2|35
1656581500000|2022-06-30 09:31:40|19045.2|18955.2|19021.4|18931.4|19046|18956|19021.4|18931.4|35
1656581510000|2022-06-30 09:31:50|19022.3|18932.3|19025.5|18935.5|19029|18939|19015|18925|32
1656581520000|2022-06-30 09:32:00|19021.4|18931.4|19020.9|18930.9|19033.3|18943.3|19018.4|18928.4|40
1656581530000|2022-06-30 09:32:10|19029|18939|19025.9|18935.9|19031.8|18941.8|19023.8|18933.8|37
1656581540000|2022-06-30 09:32:20|19025.6|18935.6|19037.9|18947.9|19038.1|18948.1|19023.8|18933.8|32
1656581550000|2022-06-30 09:32:30|19037.8|18947.8|19035.4|18945.4|19039.3|18949.3|19023|18933|34
1656581560000|2022-06-30 09:32:40|19035|18945|19026.4|18936.4|19039.2|18949.2|19025.6|18935.6|34
1656581570000|2022-06-30 09:32:50|19026.8|18936.8|19023.6|18933.6|19029.8|18939.8|19022.9|18932.9|35
1656581580000|2022-06-30 09:33:00|19025.5|18935.5|19036|18946|19036|18946|19025|18935|37
1656581590000|2022-06-30 09:33:10|19031.6|18941.6|19036.7|18946.7|19038.3|18948.3|19031.4|18941.4|23
1656581600000|2022-06-30 09:33:20|19038.2|18948.2|19038.5|18948.5|19039.7|18949.7|19035.6|18945.6|22
1656581610000|2022-06-30 09:33:30|19037.3|18947.3|19043.4|18953.4|19050.5|18960.5|19033.8|18943.8|36
1656581620000|2022-06-30 09:33:40|19047.7|18957.7|19049.9|18959.9|19050.9|18960.9|19039.6|18949.6|34
1656581630000|2022-06-30 09:33:50|19044.4|18954.4|19047.3|18957.3|19052.8|18962.8|19037.4|18947.4|25
1656581640000|2022-06-30 09:34:00|19047.9|18957.9|19054.7|18964.7|19056.2|18966.2|19041.5|18951.5|35
1656581650000|2022-06-30 09:34:10|19053.2|18963.2|19055.1|18965.1|19059.7|18969.7|19041.7|18951.7|31
1656581660000|2022-06-30 09:34:20|19055.8|18965.8|19061.4|18971.4|19062.7|18972.7|19055.7|18965.7|26
1656581670000|2022-06-30 09:34:30|19058.5|18968.5|19073.8|18983.8|19077.7|18987.7|19058.5|18968.5|35
1656581680000|2022-06-30 09:34:40|19074.6|18984.6|19086.2|18996.2|19086.3|18996.3|19073.8|18983.8|33
1656581690000|2022-06-30 09:34:50|19086|18996|19074.9|18984.9|19086.3|18996.3|19072.8|18982.8|38
1656581700000|2022-06-30 09:35:00|19069.6|18979.6|19078.5|18988.5|19080.3|18990.3|19067|18977|39
1656581710000|2022-06-30 09:35:10|19072.5|18982.5|19083.7|18993.7|19084.4|18994.4|19072.5|18982.5|36
1656581720000|2022-06-30 09:35:20|19080.9|18990.9|19079|18989|19086.2|18996.2|19067.5|18977.5|36
1656581730000|2022-06-30 09:35:30|19079.6|18989.6|19085|18995|19086.1|18996.1|19076.8|18986.8|38
1656581740000|2022-06-30 09:35:40|19081.3|18991.3|19074.3|18984.3|19088.3|18998.3|19074.2|18984.2|39
1656581750000|2022-06-30 09:35:50|19074.4|18984.4|19075.2|18985.2|19080.4|18990.4|19070.6|18980.6|33
1656581760000|2022-06-30 09:36:00|19076.4|18986.4|19048|18958|19077.1|18987.1|19046.6|18956.6|29
1656581770000|2022-06-30 09:36:10|19048.2|18958.2|19067.5|18977.5|19070.2|18980.2|19048.2|18958.2|32
1656581780000|2022-06-30 09:36:20|19064.5|18974.5|19065.5|18975.5|19076.2|18986.2|19063.4|18973.4|34
1656581790000|2022-06-30 09:36:30|19065.4|18975.4|19070.9|18980.9|19074.5|18984.5|19061|18971|33
1656581800000|2022-06-30 09:36:40|19071|18981|19076.8|18986.8|19082.3|18992.3|19070.9|18980.9|34
1656581810000|2022-06-30 09:36:50|19074.2|18984.2|19076.6|18986.6|19081.5|18991.5|19073.8|18983.8|28
1656581820000|2022-06-30 09:37:00|19077|18987|19080.3|18990.3|19089.1|18999.1|19069.2|18979.2|35
1656581830000|2022-06-30 09:37:10|19069.7|18979.7|19065.8|18975.8|19088.4|18998.4|19065.8|18975.8|33
1656581840000|2022-06-30 09:37:20|19066.1|18976.1|19074.1|18984.1|19080.8|18990.8|19066.1|18976.1|39
1656581850000|2022-06-30 09:37:30|19075.5|18985.5|19078.3|18988.3|19081.4|18991.4|19072.6|18982.6|32
1656581860000|2022-06-30 09:37:40|19080|18990|19069.3|18979.3|19080|18990|19067.3|18977.3|31
1656581870000|2022-06-30 09:37:50|19070.1|18980.1|19062.3|18972.3|19071.4|18981.4|19062.3|18972.3|31
1656581880000|2022-06-30 09:38:00|19061.5|18971.5|19043.2|18953.2|19070.1|18980.1|19043.2|18953.2|28
1656581890000|2022-06-30 09:38:10|19040.4|18950.4|19034.6|18944.6|19040.5|18950.5|19026|18936|30
1656581900000|2022-06-30 09:38:20|19026.9|18936.9|19046|18956|19046.2|18956.2|19024.6|18934.6|36
1656581910000|2022-06-30 09:38:30|19043.1|18953.1|19039.7|18949.7|19048.3|18958.3|19039.7|18949.7|32
1656581920000|2022-06-30 09:38:40|19040.4|18950.4|19043.4|18953.4|19043.4|18953.4|19034.6|18944.6|36
1656581930000|2022-06-30 09:38:50|19042.7|18952.7|19045.5|18955.5|19045.8|18955.8|19033.3|18943.3|35
1656581940000|2022-06-30 09:39:00|19044.8|18954.8|19041.7|18951.7|19055.1|18965.1|19041.7|18951.7|31
1656581950000|2022-06-30 09:39:10|19041.5|18951.5|19042.6|18952.6|19047.6|18957.6|19038.7|18948.7|34
1656581960000|2022-06-30 09:39:20|19041.7|18951.7|19044.3|18954.3|19048.6|18958.6|19036.3|18946.3|34
1656581970000|2022-06-30 09:39:30|19044.1|18954.1|19037.6|18947.6|19044.5|18954.5|19033.8|18943.8|36
1656581980000|2022-06-30 09:39:40|19044.8|18954.8|19038.6|18948.6|19044.8|18954.8|19035.8|18945.8|35
1656581990000|2022-06-30 09:39:50|19038.7|18948.7|19041.1|18951.1|19043.6|18953.6|19035.6|18945.6|33
1656582000000|2022-06-30 09:40:00|19041.7|18951.7|19053.4|18963.4|19056.3|18966.3|19041.1|18951.1|39
1656582010000|2022-06-30 09:40:10|19056.6|18966.6|19057.3|18967.3|19059.2|18969.2|19044|18954|35
1656582020000|2022-06-30 09:40:20|19054.7|18964.7|19054.4|18964.4|19057.9|18967.9|19050.4|18960.4|29
1656582030000|2022-06-30 09:40:30|19054.2|18964.2|19060.7|18970.7|19061.2|18971.2|19053.2|18963.2|35
1656582040000|2022-06-30 09:40:40|19060.6|18970.6|19055.7|18965.7|19062.2|18972.2|19055.7|18965.7|28
1656582050000|2022-06-30 09:40:50|19056|18966|19040.1|18950.1|19064|18974|19038.5|18948.5|32
1656582060000|2022-06-30 09:41:00|19039.2|18949.2|19033.6|18943.6|19042.9|18952.9|19029.8|18939.8|34
1656582070000|2022-06-30 09:41:10|19033.2|18943.2|19034.1|18944.1|19040.1|18950.1|19030.8|18940.8|35
1656582080000|2022-06-30 09:41:20|19034.6|18944.6|19040.4|18950.4|19040.4|18950.4|19030.2|18940.2|36
1656582090000|2022-06-30 09:41:30|19040.2|18950.2|19031.6|18941.6|19040.2|18950.2|19029|18939|36
1656582100000|2022-06-30 09:41:40|19033.7|18943.7|19035.5|18945.5|19037.4|18947.4|19027.7|18937.7|33
1656582110000|2022-06-30 09:41:50|19035.9|18945.9|19044.7|18954.7|19048.6|18958.6|19035|18945|35
1656582120000|2022-06-30 09:42:00|19045.1|18955.1|19061.4|18971.4|19062.4|18972.4|19044.9|18954.9|39
1656582130000|2022-06-30 09:42:10|19062.9|18972.9|19063.1|18973.1|19066.6|18976.6|19058.5|18968.5|39
1656582140000|2022-06-30 09:42:20|19061.4|18971.4|19060.3|18970.3|19067.3|18977.3|19056.8|18966.8|34
1656582150000|2022-06-30 09:42:30|19063.3|18973.3|19057.1|18967.1|19063.3|18973.3|19053.9|18963.9|39
1656582160000|2022-06-30 09:42:40|19056.3|18966.3|19062.3|18972.3|19063.2|18973.2|19056|18966|27
1656582170000|2022-06-30 09:42:50|19057.6|18967.6|19066.2|18976.2|19066.2|18976.2|19057.2|18967.2|26
1656582180000|2022-06-30 09:43:00|19069.3|18979.3|19070.7|18980.7|19071.7|18981.7|19066.6|18976.6|30
1656582190000|2022-06-30 09:43:10|19067.4|18977.4|19066|18976|19069.8|18979.8|19065.7|18975.7|27
1656582200000|2022-06-30 09:43:20|19065.7|18975.7|19062.6|18972.6|19071.7|18981.7|19058.6|18968.6|25
1656582210000|2022-06-30 09:43:30|19062.2|18972.2|19058.1|18968.1|19062.2|18972.2|19056.4|18966.4|23
1656582220000|2022-06-30 09:43:40|19058.2|18968.2|19051.3|18961.3|19061.2|18971.2|19051.2|18961.2|22
1656582230000|2022-06-30 09:43:50|19050.7|18960.7|19059.7|18969.7|19060.1|18970.1|19050.7|18960.7|21
1656582240000|2022-06-30 09:44:00|19059.1|18969.1|19060.4|18970.4|19060.7|18970.7|19056|18966|27
1656582250000|2022-06-30 09:44:10|19059.2|18969.2|19052.6|18962.6|19064.8|18974.8|19052.6|18962.6|21
1656582260000|2022-06-30 09:44:20|19055.4|18965.4|19049.2|18959.2|19056.3|18966.3|19048.3|18958.3|30
1656582270000|2022-06-30 09:44:30|19051|18961|19046.2|18956.2|19051|18961|19045.9|18955.9|28
1656582280000|2022-06-30 09:44:40|19046.6|18956.6|19039.5|18949.5|19048.4|18958.4|19035.6|18945.6|36
1656582290000|2022-06-30 09:44:50|19039.9|18949.9|19043.6|18953.6|19044.7|18954.7|19032.2|18942.2|25
1656582300000|2022-06-30 09:45:00|19043.7|18953.7|19040.3|18950.3|19046.1|18956.1|19036.3|18946.3|35
1656582310000|2022-06-30 09:45:10|19040.4|18950.4|19053.4|18963.4|19054.7|18964.7|19039.6|18949.6|32
1656582320000|2022-06-30 09:45:20|19053.7|18963.7|19052.6|18962.6|19055.7|18965.7|19048.3|18958.3|32
1656582330000|2022-06-30 09:45:30|19052.7|18962.7|19055.7|18965.7|19057.4|18967.4|19051.9|18961.9|29
1656582340000|2022-06-30 09:45:40|19055.1|18965.1|19054.7|18964.7|19060.4|18970.4|19053.8|18963.8|20
1656582350000|2022-06-30 09:45:50|19054.2|18964.2|19059.4|18969.4|19061.6|18971.6|19050.4|18960.4|25
1656582360000|2022-06-30 09:46:00|19056.3|18966.3|19062.8|18972.8|19066.8|18976.8|19048.7|18958.7|33
1656582370000|2022-06-30 09:46:10|19065.8|18975.8|19068.7|18978.7|19070.6|18980.6|19062.8|18972.8|27
1656582380000|2022-06-30 09:46:20|19067.9|18977.9|19062.7|18972.7|19071.3|18981.3|19059.9|18969.9|27
1656582390000|2022-06-30 09:46:30|19063.3|18973.3|19068.8|18978.8|19069|18979|19063.1|18973.1|34
1656582400000|2022-06-30 09:46:40|19069|18979|19071.3|18981.3|19080.5|18990.5|19065.8|18975.8|36
1656582410000|2022-06-30 09:46:50|19071.6|18981.6|19069.9|18979.9|19072.5|18982.5|19069.1|18979.1|32
1656582420000|2022-06-30 09:47:00|19070.2|18980.2|19072.9|18982.9|19072.9|18982.9|19069.8|18979.8|32
1656582430000|2022-06-30 09:47:10|19072.7|18982.7|19082.1|18992.1|19082.9|18992.9|19072.3|18982.3|25
1656582440000|2022-06-30 09:47:20|19082|18992|19089.5|18999.5|19089.5|18999.5|19074.1|18984.1|32
1656582450000|2022-06-30 09:47:30|19091|19001|19100.4|19010.4|19105.2|19015.2|19089.5|18999.5|38
1656582460000|2022-06-30 09:47:40|19097|19007|19104.3|19014.3|19104.9|19014.9|19096.7|19006.7|36
1656582470000|2022-06-30 09:47:50|19104.2|19014.2|19150.8|19060.8|19154|19064|19098|19008|38
1656582480000|2022-06-30 09:48:00|19146.3|19056.3|19139.2|19049.2|19155.1|19065.1|19128.1|19038.1|39
1656582490000|2022-06-30 09:48:10|19139.6|19049.6|19118.5|19028.5|19139.6|19049.6|19111.3|19021.3|37
1656582500000|2022-06-30 09:48:20|19119.2|19029.2|19123|19033|19140.4|19050.4|19118.9|19028.9|38
1656582510000|2022-06-30 09:48:30|19122.6|19032.6|19124|19034|19130.3|19040.3|19118.4|19028.4|39
1656582520000|2022-06-30 09:48:40|19123.7|19033.7|19131.1|19041.1|19131.8|19041.8|19117.6|19027.6|33
1656582530000|2022-06-30 09:48:50|19132|19042|19136.3|19046.3|19141.7|19051.7|19124.9|19034.9|37
1656582540000|2022-06-30 09:49:00|19138|19048|19129.3|19039.3|19141.4|19051.4|19126.3|19036.3|38
1656582550000|2022-06-30 09:49:10|19130.9|19040.9|19124.1|19034.1|19134.9|19044.9|19121.7|19031.7|39
1656582560000|2022-06-30 09:49:20|19123.3|19033.3|19119.1|19029.1|19126.4|19036.4|19119.1|19029.1|34
1656582570000|2022-06-30 09:49:30|19123.6|19033.6|19115.1|19025.1|19123.6|19033.6|19110.5|19020.5|23
1656582580000|2022-06-30 09:49:40|19113.5|19023.5|19105.7|19015.7|19124.4|19034.4|19105.7|19015.7|28
1656582590000|2022-06-30 09:49:50|19105.6|19015.6|19100|19010|19111.6|19021.6|19096.7|19006.7|32
1656582600000|2022-06-30 09:50:00|19101|19011|19098.4|19008.4|19103.2|19013.2|19098.4|19008.4|31
1656582610000|2022-06-30 09:50:10|19098.3|19008.3|19098.7|19008.7|19104.6|19014.6|19097.2|19007.2|30
1656582620000|2022-06-30 09:50:20|19098.4|19008.4|19104.6|19014.6|19104.6|19014.6|19097.9|19007.9|27
1656582630000|2022-06-30 09:50:30|19104|19014|19087.8|18997.8|19104|19014|19087.8|18997.8|22
1656582640000|2022-06-30 09:50:40|19088.2|18998.2|19102|19012|19109.7|19019.7|19086.7|18996.7|34
1656582650000|2022-06-30 09:50:50|19101.9|19011.9|19101.5|19011.5|19104.1|19014.1|19098.1|19008.1|30
1656582660000|2022-06-30 09:51:00|19103.3|19013.3|19118.2|19028.2|19118.2|19028.2|19096.8|19006.8|37
1656582670000|2022-06-30 09:51:10|19119.8|19029.8|19135.7|19045.7|19137.6|19047.6|19119.8|19029.8|35
1656582680000|2022-06-30 09:51:20|19135.4|19045.4|19128|19038|19135.4|19045.4|19121.2|19031.2|32
1656582690000|2022-06-30 09:51:30|19128.8|19038.8|19121.7|19031.7|19133.2|19043.2|19116.6|19026.6|22
1656582700000|2022-06-30 09:51:40|19121.5|19031.5|19110|19020|19121.5|19031.5|19108.2|19018.2|19
1656582710000|2022-06-30 09:51:50|19109.8|19019.8|19110|19020|19110.1|19020.1|19109.1|19019.1|22
1656582720000|2022-06-30 09:52:00|19109.6|19019.6|19119.8|19029.8|19132.8|19042.8|19109.4|19019.4|31
1656582730000|2022-06-30 09:52:10|19119.4|19029.4|19130.6|19040.6|19130.6|19040.6|19119.2|19029.2|34
1656582740000|2022-06-30 09:52:20|19130.4|19040.4|19140.7|19050.7|19149.9|19059.9|19130.4|19040.4|35
1656582750000|2022-06-30 09:52:30|19140.8|19050.8|19139.2|19049.2|19149.7|19059.7|19135.1|19045.1|30
1656582760000|2022-06-30 09:52:40|19139.1|19049.1|19139.4|19049.4|19140.6|19050.6|19136.3|19046.3|31
1656582770000|2022-06-30 09:52:50|19135.4|19045.4|19131.6|19041.6|19153.2|19063.2|19131.3|19041.3|36
1656582780000|2022-06-30 09:53:00|19132.3|19042.3|19137.9|19047.9|19137.9|19047.9|19130.7|19040.7|18
1656582790000|2022-06-30 09:53:10|19131.7|19041.7|19132.7|19042.7|19133.1|19043.1|19131.7|19041.7|26
1656582800000|2022-06-30 09:53:20|19132.8|19042.8|19135.4|19045.4|19135.9|19045.9|19132.7|19042.7|31
1656582810000|2022-06-30 09:53:30|19135.5|19045.5|19158.3|19068.3|19161|19071|19133.4|19043.4|29
1656582820000|2022-06-30 09:53:40|19158.6|19068.6|19178.8|19088.8|19178.8|19088.8|19145.3|19055.3|36
1656582830000|2022-06-30 09:53:50|19179.6|19089.6|19194.8|19104.8|19194.8|19104.8|19179|19089|38
1656582840000|2022-06-30 09:54:00|19193.8|19103.8|19175|19085|19198.4|19108.4|19175|19085|38
1656582850000|2022-06-30 09:54:10|19175.1|19085.1|19169.7|19079.7|19178.5|19088.5|19163.8|19073.8|34
1656582860000|2022-06-30 09:54:20|19169.6|19079.6|19192.2|19102.2|19192.2|19102.2|19169.6|19079.6|34
1656582870000|2022-06-30 09:54:30|19183.5|19093.5|19177.6|19087.6|19183.6|19093.6|19173.5|19083.5|35
1656582880000|2022-06-30 09:54:40|19177.7|19087.7|19195.3|19105.3|19196.9|19106.9|19177.7|19087.7|39
1656582890000|2022-06-30 09:54:50|19195.1|19105.1|19210|19120|19210|19120|19194.3|19104.3|35
1656582900000|2022-06-30 09:55:00|19209.2|19119.2|19202.8|19112.8|19221.4|19131.4|19199|19109|34
1656582910000|2022-06-30 09:55:10|19206.5|19116.5|19199.3|19109.3|19212.2|19122.2|19197.4|19107.4|35
1656582920000|2022-06-30 09:55:20|19199.1|19109.1|19194.7|19104.7|19208.1|19118.1|19194.7|19104.7|33
1656582930000|2022-06-30 09:55:30|19194.4|19104.4|19174.8|19084.8|19197.8|19107.8|19174.6|19084.6|35
1656582940000|2022-06-30 09:55:40|19175.1|19085.1|19192.8|19102.8|19194.2|19104.2|19174.9|19084.9|35
1656582950000|2022-06-30 09:55:50|19193|19103|19202.2|19112.2|19205.4|19115.4|19189.5|19099.5|39
1656582960000|2022-06-30 09:56:00|19201.3|19111.3|19192.7|19102.7|19201.3|19111.3|19188.1|19098.1|36
1656582970000|2022-06-30 09:56:10|19193|19103|19196.5|19106.5|19196.7|19106.7|19190.2|19100.2|35
1656582980000|2022-06-30 09:56:20|19194|19104|19189.4|19099.4|19196|19106|19187.4|19097.4|36
1656582990000|2022-06-30 09:56:30|19188.8|19098.8|19180.9|19090.9|19197.5|19107.5|19180.9|19090.9|38
1656583000000|2022-06-30 09:56:40|19180.7|19090.7|19188.9|19098.9|19188.9|19098.9|19179.3|19089.3|40
1656583010000|2022-06-30 09:56:50|19187.8|19097.8|19185.5|19095.5|19187.9|19097.9|19179.7|19089.7|35
1656583020000|2022-06-30 09:57:00|19190.8|19100.8|19175.6|19085.6|19190.8|19100.8|19175.1|19085.1|33
1656583030000|2022-06-30 09:57:10|19179.7|19089.7|19182.7|19092.7|19187.3|19097.3|19177.5|19087.5|33
1656583040000|2022-06-30 09:57:20|19187.4|19097.4|19202.2|19112.2|19202.2|19112.2|19184.5|19094.5|33
1656583050000|2022-06-30 09:57:30|19207|19117|19196.1|19106.1|19207|19117|19192.2|19102.2|33
1656583060000|2022-06-30 09:57:40|19196.5|19106.5|19192.5|19102.5|19196.5|19106.5|19186.5|19096.5|32
1656583070000|2022-06-30 09:57:50|19191.9|19101.9|19197|19107|19197|19107|19191.3|19101.3|30
1656583080000|2022-06-30 09:58:00|19192.3|19102.3|19208.1|19118.1|19208.6|19118.6|19186.8|19096.8|38
1656583090000|2022-06-30 09:58:10|19206.4|19116.4|19206.6|19116.6|19209|19119|19201.1|19111.1|32
1656583100000|2022-06-30 09:58:20|19207.2|19117.2|19205.4|19115.4|19210.3|19120.3|19201.9|19111.9|29
1656583110000|2022-06-30 09:58:30|19205.2|19115.2|19199.4|19109.4|19212|19122|19199.4|19109.4|37
1656583120000|2022-06-30 09:58:40|19205.9|19115.9|19199.3|19109.3|19207.7|19117.7|19197.4|19107.4|34
1656583130000|2022-06-30 09:58:50|19198.9|19108.9|19201.9|19111.9|19203.7|19113.7|19197.7|19107.7|39
1656583140000|2022-06-30 09:59:00|19201|19111|19201.4|19111.4|19207.6|19117.6|19198.2|19108.2|37
1656583150000|2022-06-30 09:59:10|19201.5|19111.5|19180.3|19090.3|19201.5|19111.5|19180.3|19090.3|32
1656583160000|2022-06-30 09:59:20|19179.7|19089.7|19192.1|19102.1|19196.9|19106.9|19175.3|19085.3|32
1656583170000|2022-06-30 09:59:30|19192|19102|19186.5|19096.5|19195.1|19105.1|19186.2|19096.2|30
1656583180000|2022-06-30 09:59:40|19184.1|19094.1|19175.3|19085.3|19184.7|19094.7|19174.1|19084.1|31
1656583190000|2022-06-30 09:59:50|19174.6|19084.6|19183.8|19093.8|19185.6|19095.6|19174.1|19084.1|36
1656583200000|2022-06-30 10:00:00|19183|19093|19178.4|19088.4|19185.6|19095.6|19171.5|19081.5|38
1656583210000|2022-06-30 10:00:10|19183.1|19093.1|19176.2|19086.2|19183.1|19093.1|19173.1|19083.1|35
1656583220000|2022-06-30 10:00:20|19176.9|19086.9|19173.6|19083.6|19177.3|19087.3|19170.6|19080.6|34
1656583230000|2022-06-30 10:00:30|19175.8|19085.8|19173.6|19083.6|19178.2|19088.2|19170.1|19080.1|32
1656583240000|2022-06-30 10:00:40|19173.5|19083.5|19173.4|19083.4|19175.7|19085.7|19169.3|19079.3|26
1656583250000|2022-06-30 10:00:50|19173.5|19083.5|19173.6|19083.6|19176.1|19086.1|19172|19082|30
1656583260000|2022-06-30 10:01:00|19174|19084|19181.2|19091.2|19190.7|19100.7|19172|19082|38
1656583270000|2022-06-30 10:01:10|19188.2|19098.2|19173.4|19083.4|19188.2|19098.2|19171.8|19081.8|40
1656583280000|2022-06-30 10:01:20|19172.8|19082.8|19173.4|19083.4|19174.7|19084.7|19167.8|19077.8|36
1656583290000|2022-06-30 10:01:30|19176.1|19086.1|19165.2|19075.2|19176.4|19086.4|19164.9|19074.9|30
1656583300000|2022-06-30 10:01:40|19165.5|19075.5|19160.4|19070.4|19165.5|19075.5|19157.5|19067.5|34
1656583310000|2022-06-30 10:01:50|19160.9|19070.9|19155.8|19065.8|19162|19072|19155.8|19065.8|30
1656583320000|2022-06-30 10:02:00|19155.7|19065.7|19150.2|19060.2|19156.6|19066.6|19149.5|19059.5|27
1656583330000|2022-06-30 10:02:10|19149.7|19059.7|19153.3|19063.3|19154.9|19064.9|19147.2|19057.2|33
1656583340000|2022-06-30 10:02:20|19152.9|19062.9|19154.8|19064.8|19157.6|19067.6|19151.6|19061.6|31
1656583350000|2022-06-30 10:02:30|19155.4|19065.4|19153.6|19063.6|19155.5|19065.5|19153|19063|30
1656583360000|2022-06-30 10:02:40|19153.7|19063.7|19155.1|19065.1|19157.4|19067.4|19151.5|19061.5|28
1656583370000|2022-06-30 10:02:50|19156.7|19066.7|19149.6|19059.6|19159|19069|19149.5|19059.5|33
1656583380000|2022-06-30 10:03:00|19161|19071|19159.6|19069.6|19161|19071|19149|19059|31
1656583390000|2022-06-30 10:03:10|19158.8|19068.8|19152.2|19062.2|19159.3|19069.3|19147.2|19057.2|31
1656583400000|2022-06-30 10:03:20|19150.1|19060.1|19146.8|19056.8|19153.3|19063.3|19145.3|19055.3|25
1656583410000|2022-06-30 10:03:30|19146.5|19056.5|19145.9|19055.9|19147.4|19057.4|19140.7|19050.7|25
1656583420000|2022-06-30 10:03:40|19143.4|19053.4|19148.1|19058.1|19148.8|19058.8|19142.2|19052.2|27
1656583430000|2022-06-30 10:03:50|19147.5|19057.5|19165.2|19075.2|19165.3|19075.3|19145|19055|37
1656583440000|2022-06-30 10:04:00|19165.6|19075.6|19160.2|19070.2|19165.6|19075.6|19156|19066|33
1656583450000|2022-06-30 10:04:10|19160.1|19070.1|19149.8|19059.8|19160.1|19070.1|19149.8|19059.8|29
1656583460000|2022-06-30 10:04:20|19147.1|19057.1|19144.7|19054.7|19151.8|19061.8|19143.1|19053.1|30
1656583470000|2022-06-30 10:04:30|19143.6|19053.6|19145.2|19055.2|19149.4|19059.4|19142.2|19052.2|29
1656583480000|2022-06-30 10:04:40|19144.7|19054.7|19148.9|19058.9|19148.9|19058.9|19142.2|19052.2|28
1656583490000|2022-06-30 10:04:50|19144.8|19054.8|19145.9|19055.9|19148.9|19058.9|19144.8|19054.8|19
1656583500000|2022-06-30 10:05:00|19146.7|19056.7|19152.1|19062.1|19152.1|19062.1|19142.3|19052.3|26
1656583510000|2022-06-30 10:05:10|19151.8|19061.8|19146.1|19056.1|19151.8|19061.8|19141.3|19051.3|27
1656583520000|2022-06-30 10:05:20|19146.2|19056.2|19141.1|19051.1|19148.3|19058.3|19141.1|19051.1|32
1656583530000|2022-06-30 10:05:30|19141.9|19051.9|19148.3|19058.3|19148.3|19058.3|19141|19051|20
1656583540000|2022-06-30 10:05:40|19147.8|19057.8|19148.9|19058.9|19149|19059|19142.8|19052.8|32
1656583550000|2022-06-30 10:05:50|19149.1|19059.1|19150.5|19060.5|19152.5|19062.5|19149.1|19059.1|32
1656583560000|2022-06-30 10:06:00|19151|19061|19160.7|19070.7|19160.7|19070.7|19149.3|19059.3|37
1656583570000|2022-06-30 10:06:10|19159.9|19069.9|19161.3|19071.3|19161.3|19071.3|19155.1|19065.1|36
1656583580000|2022-06-30 10:06:20|19163.2|19073.2|19158.8|19068.8|19164.3|19074.3|19158.7|19068.7|36
1656583590000|2022-06-30 10:06:30|19158.9|19068.9|19169.5|19079.5|19172|19082|19156.3|19066.3|34
1656583600000|2022-06-30 10:06:40|19172|19082|19164.3|19074.3|19174.2|19084.2|19162.6|19072.6|27
1656583610000|2022-06-30 10:06:50|19166.1|19076.1|19166.9|19076.9|19168.4|19078.4|19161.2|19071.2|35
1656583620000|2022-06-30 10:07:00|19166.7|19076.7|19161.5|19071.5|19168|19078|19160|19070|21
1656583630000|2022-06-30 10:07:10|19161.3|19071.3|19161.7|19071.7|19166.6|19076.6|19159.7|19069.7|22
1656583640000|2022-06-30 10:07:20|19161.4|19071.4|19161.5|19071.5|19166.4|19076.4|19156.7|19066.7|26
1656583650000|2022-06-30 10:07:30|19161.8|19071.8|19155.4|19065.4|19162.2|19072.2|19154.3|19064.3|22
1656583660000|2022-06-30 10:07:40|19154|19064|19154.6|19064.6|19159.2|19069.2|19152.5|19062.5|27
1656583670000|2022-06-30 10:07:50|19156|19066|19152.1|19062.1|19158.6|19068.6|19149.5|19059.5|34
1656583680000|2022-06-30 10:08:00|19153.3|19063.3|19155.4|19065.4|19161.6|19071.6|19152|19062|27
1656583690000|2022-06-30 10:08:10|19154.4|19064.4|19166.1|19076.1|19170.1|19080.1|19154.4|19064.4|31
1656583700000|2022-06-30 10:08:20|19165.1|19075.1|19172.9|19082.9|19173.1|19083.1|19164.9|19074.9|36
1656583710000|2022-06-30 10:08:30|19172.7|19082.7|19165.5|19075.5|19174.4|19084.4|19163.3|19073.3|27
1656583720000|2022-06-30 10:08:40|19165.2|19075.2|19170.9|19080.9|19173.6|19083.6|19160.3|19070.3|28
1656583730000|2022-06-30 10:08:50|19166.1|19076.1|19169.6|19079.6|19172.5|19082.5|19159.6|19069.6|33
1656583740000|2022-06-30 10:09:00|19169.7|19079.7|19171.2|19081.2|19171.5|19081.5|19168.5|19078.5|39
1656583750000|2022-06-30 10:09:10|19171.1|19081.1|19170.7|19080.7|19171.1|19081.1|19168.6|19078.6|29
1656583760000|2022-06-30 10:09:20|19170.8|19080.8|19169.4|19079.4|19173.1|19083.1|19168|19078|25
1656583770000|2022-06-30 10:09:30|19169.5|19079.5|19175.4|19085.4|19175.6|19085.6|19168|19078|34
1656583780000|2022-06-30 10:09:40|19173.9|19083.9|19174.7|19084.7|19180.9|19090.9|19173.9|19083.9|27
1656583790000|2022-06-30 10:09:50|19175.5|19085.5|19171.5|19081.5|19183.9|19093.9|19171.5|19081.5|22
1656583800000|2022-06-30 10:10:00|19178.1|19088.1|19180|19090|19185.1|19095.1|19171.3|19081.3|31
1656583810000|2022-06-30 10:10:10|19180.2|19090.2|19172|19082|19180.2|19090.2|19171.7|19081.7|22
1656583820000|2022-06-30 10:10:20|19171.9|19081.9|19182.5|19092.5|19182.8|19092.8|19171.4|19081.4|32
1656583830000|2022-06-30 10:10:30|19182.9|19092.9|19190.2|19100.2|19191|19101|19182.8|19092.8|32
1656583840000|2022-06-30 10:10:40|19188.9|19098.9|19194.9|19104.9|19201.8|19111.8|19188.9|19098.9|26
1656583850000|2022-06-30 10:10:50|19195.5|19105.5|19195.7|19105.7|19196|19106|19194.9|19104.9|29
1656583860000|2022-06-30 10:11:00|19195.8|19105.8|19199.6|19109.6|19202.6|19112.6|19195.2|19105.2|32
1656583870000|2022-06-30 10:11:10|19201.2|19111.2|19198.5|19108.5|19202.6|19112.6|19196.3|19106.3|27
1656583880000|2022-06-30 10:11:20|19198.6|19108.6|19177.1|19087.1|19198.6|19108.6|19169.7|19079.7|37
1656583890000|2022-06-30 10:11:30|19178.4|19088.4|19181.4|19091.4|19182|19092|19168.1|19078.1|39
1656583900000|2022-06-30 10:11:40|19179.3|19089.3|19191|19101|19193.6|19103.6|19179.3|19089.3|34
1656583910000|2022-06-30 10:11:50|19188.8|19098.8|19182.4|19092.4|19188.8|19098.8|19175.2|19085.2|30
1656583920000|2022-06-30 10:12:00|19183.2|19093.2|19179.5|19089.5|19186.9|19096.9|19175.9|19085.9|28
1656583930000|2022-06-30 10:12:10|19185.4|19095.4|19178.3|19088.3|19187|19097|19176.7|19086.7|34
1656583940000|2022-06-30 10:12:20|19181.5|19091.5|19180.8|19090.8|19185.2|19095.2|19177.8|19087.8|32
1656583950000|2022-06-30 10:12:30|19180.9|19090.9|19176.4|19086.4|19185.3|19095.3|19176.4|19086.4|35
1656583960000|2022-06-30 10:12:40|19178.4|19088.4|19177.1|19087.1|19182.6|19092.6|19174.8|19084.8|28
1656583970000|2022-06-30 10:12:50|19175.5|19085.5|19176|19086|19186.1|19096.1|19172.2|19082.2|33
1656583980000|2022-06-30 10:13:00|19175.9|19085.9|19184.9|19094.9|19184.9|19094.9|19168|19078|32
1656583990000|2022-06-30 10:13:10|19186.2|19096.2|19180.4|19090.4|19186.8|19096.8|19178.8|19088.8|29
1656584000000|2022-06-30 10:13:20|19181.3|19091.3|19174|19084|19183.4|19093.4|19171.3|19081.3|29
1656584010000|2022-06-30 10:13:30|19172.6|19082.6|19174.2|19084.2|19174.9|19084.9|19171.7|19081.7|16
1656584020000|2022-06-30 10:13:40|19180.4|19090.4|19178.2|19088.2|19180.4|19090.4|19175.8|19085.8|28
1656584030000|2022-06-30 10:13:50|19179.6|19089.6|19174.1|19084.1|19179.6|19089.6|19172.9|19082.9|26
1656584040000|2022-06-30 10:14:00|19173.4|19083.4|19175.4|19085.4|19176.6|19086.6|19172.4|19082.4|22
1656584050000|2022-06-30 10:14:10|19175|19085|19177.8|19087.8|19182.2|19092.2|19173.8|19083.8|28
1656584060000|2022-06-30 10:14:20|19178|19088|19179.4|19089.4|19181.4|19091.4|19174.2|19084.2|33
1656584070000|2022-06-30 10:14:30|19179.3|19089.3|19179|19089|19180.1|19090.1|19178.7|19088.7|29
1656584080000|2022-06-30 10:14:40|19181.1|19091.1|19182.7|19092.7|19185.7|19095.7|19179.4|19089.4|35
1656584090000|2022-06-30 10:14:50|19189.2|19099.2|19188.8|19098.8|19190.6|19100.6|19181.2|19091.2|30
1656584100000|2022-06-30 10:15:00|19190.8|19100.8|19181.2|19091.2|19191.6|19101.6|19177.8|19087.8|32
1656584110000|2022-06-30 10:15:10|19181|19091|19181.6|19091.6|19183.8|19093.8|19176.5|19086.5|28
1656584120000|2022-06-30 10:15:20|19179.2|19089.2|19176.4|19086.4|19182.8|19092.8|19173.7|19083.7|32
1656584130000|2022-06-30 10:15:30|19176.1|19086.1|19169.4|19079.4|19179.9|19089.9|19166.6|19076.6|29
1656584140000|2022-06-30 10:15:40|19169.3|19079.3|19181.1|19091.1|19183.2|19093.2|19168.2|19078.2|29
1656584150000|2022-06-30 10:15:50|19181|19091|19174|19084|19182.3|19092.3|19172.2|19082.2|35
1656584160000|2022-06-30 10:16:00|19175.6|19085.6|19169.1|19079.1|19176|19086|19167.3|19077.3|34
1656584170000|2022-06-30 10:16:10|19171.3|19081.3|19173.6|19083.6|19177.4|19087.4|19170.7|19080.7|33
1656584180000|2022-06-30 10:16:20|19173.2|19083.2|19169.4|19079.4|19173.2|19083.2|19168.2|19078.2|26
1656584190000|2022-06-30 10:16:30|19169.9|19079.9|19170.9|19080.9|19171.6|19081.6|19169.1|19079.1|18
1656584200000|2022-06-30 10:16:40|19169.2|19079.2|19168.1|19078.1|19172.7|19082.7|19166.9|19076.9|31
1656584210000|2022-06-30 10:16:50|19168.8|19078.8|19169.9|19079.9|19170|19080|19167|19077|21
1656584220000|2022-06-30 10:17:00|19167.4|19077.4|19175.7|19085.7|19175.7|19085.7|19167.2|19077.2|30
1656584230000|2022-06-30 10:17:10|19170.9|19080.9|19168.7|19078.7|19178.4|19088.4|19165.7|19075.7|33
1656584240000|2022-06-30 10:17:20|19165.8|19075.8|19166.2|19076.2|19167.4|19077.4|19163.6|19073.6|31
1656584250000|2022-06-30 10:17:30|19165.5|19075.5|19168.9|19078.9|19169.5|19079.5|19164.3|19074.3|32
1656584260000|2022-06-30 10:17:40|19167.4|19077.4|19166.2|19076.2|19168.9|19078.9|19165.3|19075.3|34
1656584270000|2022-06-30 10:17:50|19166|19076|19164.6|19074.6|19168.3|19078.3|19164.5|19074.5|23
1656584280000|2022-06-30 10:18:00|19164.5|19074.5|19165.5|19075.5|19167.8|19077.8|19164.2|19074.2|20
1656584290000|2022-06-30 10:18:10|19166.4|19076.4|19164.6|19074.6|19167.6|19077.6|19164.6|19074.6|27
1656584300000|2022-06-30 10:18:20|19165.7|19075.7|19164.2|19074.2|19168.4|19078.4|19164.2|19074.2|24
1656584310000|2022-06-30 10:18:30|19164.8|19074.8|19156.7|19066.7|19165|19075|19155.1|19065.1|35
1656584320000|2022-06-30 10:18:40|19157|19067|19156.1|19066.1|19158.1|19068.1|19156.1|19066.1|32
1656584330000|2022-06-30 10:18:50|19157.3|19067.3|19158.4|19068.4|19158.4|19068.4|19155.8|19065.8|26
1656584340000|2022-06-30 10:19:00|19158.6|19068.6|19162.1|19072.1|19165|19075|19157.2|19067.2|33
1656584350000|2022-06-30 10:19:10|19162|19072|19160.4|19070.4|19164.5|19074.5|19158.8|19068.8|33
1656584360000|2022-06-30 10:19:20|19159.7|19069.7|19175|19085|19175.1|19085.1|19159.7|19069.7|31
1656584370000|2022-06-30 10:19:30|19177.1|19087.1|19179|19089|19184.1|19094.1|19175.2|19085.2|35
1656584380000|2022-06-30 10:19:40|19181.5|19091.5|19189.8|19099.8|19189.8|19099.8|19175.6|19085.6|35
1656584390000|2022-06-30 10:19:50|19190.5|19100.5|19189.3|19099.3|19204.8|19114.8|19186.9|19096.9|33
1656584400000|2022-06-30 10:20:00|19191.2|19101.2|19175.4|19085.4|19191.2|19101.2|19175|19085|34
1656584410000|2022-06-30 10:20:10|19173.6|19083.6|19178.4|19088.4|19180.1|19090.1|19168.6|19078.6|32
1656584420000|2022-06-30 10:20:20|19178.3|19088.3|19169.8|19079.8|19179.8|19089.8|19169.3|19079.3|28
1656584430000|2022-06-30 10:20:30|19170|19080|19168.6|19078.6|19172.1|19082.1|19165.8|19075.8|34
1656584440000|2022-06-30 10:20:40|19168.5|19078.5|19162.1|19072.1|19169.7|19079.7|19159|19069|29
1656584450000|2022-06-30 10:20:50|19162.2|19072.2|19166.9|19076.9|19169.3|19079.3|19158.7|19068.7|33
1656584460000|2022-06-30 10:21:00|19167.1|19077.1|19163.3|19073.3|19172.3|19082.3|19163.2|19073.2|35
1656584470000|2022-06-30 10:21:10|19161.3|19071.3|19170.9|19080.9|19172.9|19082.9|19161.3|19071.3|31
1656584480000|2022-06-30 10:21:20|19171|19081|19169.9|19079.9|19171|19081|19166.1|19076.1|28
1656584490000|2022-06-30 10:21:30|19174.1|19084.1|19174.8|19084.8|19176.2|19086.2|19165.3|19075.3|28
1656584500000|2022-06-30 10:21:40|19171.3|19081.3|19171|19081|19176.3|19086.3|19170.5|19080.5|19
1656584510000|2022-06-30 10:21:50|19170.5|19080.5|19166.3|19076.3|19174.2|19084.2|19165|19075|24
1656584520000|2022-06-30 10:22:00|19166.4|19076.4|19172.9|19082.9|19177.8|19087.8|19164.7|19074.7|20
1656584530000|2022-06-30 10:22:10|19174.8|19084.8|19176.8|19086.8|19176.9|19086.9|19168.8|19078.8|19
1656584540000|2022-06-30 10:22:20|19174.5|19084.5|19169.4|19079.4|19176.8|19086.8|19168|19078|23
1656584550000|2022-06-30 10:22:30|19168.7|19078.7|19160.1|19070.1|19169.4|19079.4|19159.3|19069.3|28
1656584560000|2022-06-30 10:22:40|19161.2|19071.2|19160.9|19070.9|19161.8|19071.8|19155.3|19065.3|31
1656584570000|2022-06-30 10:22:50|19161.4|19071.4|19158.2|19068.2|19162.3|19072.3|19157.3|19067.3|33
1656584580000|2022-06-30 10:23:00|19159.6|19069.6|19158|19068|19159.6|19069.6|19155|19065|30
1656584590000|2022-06-30 10:23:10|19160.2|19070.2|19159.3|19069.3|19160.2|19070.2|19154.1|19064.1|27
1656584600000|2022-06-30 10:23:20|19161.5|19071.5|19166.8|19076.8|19171|19081|19154.7|19064.7|35
1656584610000|2022-06-30 10:23:30|19163.8|19073.8|19162.7|19072.7|19169.4|19079.4|19160.5|19070.5|32
1656584620000|2022-06-30 10:23:40|19161.1|19071.1|19165.9|19075.9|19171.9|19081.9|19161.1|19071.1|35
1656584630000|2022-06-30 10:23:50|19166.4|19076.4|19166.9|19076.9|19169.4|19079.4|19163.2|19073.2|29
1656584640000|2022-06-30 10:24:00|19166.8|19076.8|19163.5|19073.5|19169.2|19079.2|19156.2|19066.2|29
1656584650000|2022-06-30 10:24:10|19163.6|19073.6|19167.7|19077.7|19171.2|19081.2|19161.8|19071.8|28
1656584660000|2022-06-30 10:24:20|19167.6|19077.6|19166.4|19076.4|19175.1|19085.1|19166|19076|26
1656584670000|2022-06-30 10:24:30|19169.1|19079.1|19170|19080|19171.4|19081.4|19165.2|19075.2|22
1656584680000|2022-06-30 10:24:40|19170.2|19080.2|19166.2|19076.2|19170.7|19080.7|19166.2|19076.2|21
1656584690000|2022-06-30 10:24:50|19165.6|19075.6|19160.1|19070.1|19168.9|19078.9|19156.2|19066.2|34
1656584700000|2022-06-30 10:25:00|19160.9|19070.9|19145.2|19055.2|19160.9|19070.9|19144.9|19054.9|32
1656584710000|2022-06-30 10:25:10|19144.2|19054.2|19142.1|19052.1|19147.4|19057.4|19142.1|19052.1|36
1656584720000|2022-06-30 10:25:20|19143|19053|19142.6|19052.6|19143.6|19053.6|19140.2|19050.2|25
1656584730000|2022-06-30 10:25:30|19142.7|19052.7|19120.6|19030.6|19142.7|19052.7|19119|19029|36
1656584740000|2022-06-30 10:25:40|19119.3|19029.3|19126.5|19036.5|19126.5|19036.5|19119.3|19029.3|35
1656584750000|2022-06-30 10:25:50|19128.8|19038.8|19126.6|19036.6|19134.6|19044.6|19126.5|19036.5|40
1656584760000|2022-06-30 10:26:00|19126.5|19036.5|19129.9|19039.9|19130.3|19040.3|19125.3|19035.3|37
1656584770000|2022-06-30 10:26:10|19129.8|19039.8|19136.5|19046.5|19139.9|19049.9|19129.8|19039.8|27
1656584780000|2022-06-30 10:26:20|19131.5|19041.5|19139.7|19049.7|19145.7|19055.7|19129.1|19039.1|33
1656584790000|2022-06-30 10:26:30|19139.8|19049.8|19135.8|19045.8|19140|19050|19132.2|19042.2|32
1656584800000|2022-06-30 10:26:40|19135.9|19045.9|19133.7|19043.7|19138.4|19048.4|19128|19038|34
1656584810000|2022-06-30 10:26:50|19132.4|19042.4|19127.9|19037.9|19136.5|19046.5|19127.2|19037.2|31
1656584820000|2022-06-30 10:27:00|19126.6|19036.6|19138.1|19048.1|19141.8|19051.8|19126.4|19036.4|28
1656584830000|2022-06-30 10:27:10|19136|19046|19134.4|19044.4|19138.2|19048.2|19128.3|19038.3|33
1656584840000|2022-06-30 10:27:20|19134.3|19044.3|19142.1|19052.1|19142.1|19052.1|19132.6|19042.6|16
1656584850000|2022-06-30 10:27:30|19142.3|19052.3|19136.5|19046.5|19142.3|19052.3|19131.5|19041.5|31
1656584860000|2022-06-30 10:27:40|19144.9|19054.9|19137.5|19047.5|19144.9|19054.9|19137.5|19047.5|22
1656584870000|2022-06-30 10:27:50|19140|19050|19123.3|19033.3|19141.9|19051.9|19122.2|19032.2|34
1656584880000|2022-06-30 10:28:00|19124.4|19034.4|19123.6|19033.6|19125.5|19035.5|19122.4|19032.4|20
1656584890000|2022-06-30 10:28:10|19123.7|19033.7|19123.3|19033.3|19125.8|19035.8|19119.1|19029.1|33
1656584900000|2022-06-30 10:28:20|19123.4|19033.4|19123.6|19033.6|19127.3|19037.3|19113.8|19023.8|31
1656584910000|2022-06-30 10:28:30|19122.6|19032.6|19125.4|19035.4|19127.4|19037.4|19118|19028|27
1656584920000|2022-06-30 10:28:40|19126.3|19036.3|19119.5|19029.5|19131.4|19041.4|19117.9|19027.9|28
1656584930000|2022-06-30 10:28:50|19118.4|19028.4|19123.5|19033.5|19124.1|19034.1|19113.7|19023.7|35
1656584940000|2022-06-30 10:29:00|19123.1|19033.1|19130.6|19040.6|19133.9|19043.9|19121.2|19031.2|26
1656584950000|2022-06-30 10:29:10|19130.8|19040.8|19122.3|19032.3|19130.8|19040.8|19119.4|19029.4|30
1656584960000|2022-06-30 10:29:20|19123.7|19033.7|19119.6|19029.6|19125.4|19035.4|19117.9|19027.9|26
1656584970000|2022-06-30 10:29:30|19119.9|19029.9|19126.5|19036.5|19132.1|19042.1|19119.3|19029.3|26
1656584980000|2022-06-30 10:29:40|19125.8|19035.8|19123.7|19033.7|19125.9|19035.9|19121|19031|19
1656584990000|2022-06-30 10:29:50|19123.6|19033.6|19122.7|19032.7|19125|19035|19115.5|19025.5|19
1656585000000|2022-06-30 10:30:00|19123.9|19033.9|19104.5|19014.5|19125.6|19035.6|19104.5|19014.5|26
1656585010000|2022-06-30 10:30:10|19103.9|19013.9|19107.4|19017.4|19112.9|19022.9|19100.9|19010.9|32
1656585020000|2022-06-30 10:30:20|19111|19021|19112.6|19022.6|19113.8|19023.8|19109.5|19019.5|29
1656585030000|2022-06-30 10:30:30|19110.6|19020.6|19104.3|19014.3|19111.5|19021.5|19103.2|19013.2|27
1656585040000|2022-06-30 10:30:40|19104.4|19014.4|19118.9|19028.9|19127.8|19037.8|19104.3|19014.3|33
1656585050000|2022-06-30 10:30:50|19116.2|19026.2|19129.4|19039.4|19135.9|19045.9|19115.9|19025.9|38
1656585060000|2022-06-30 10:31:00|19130.6|19040.6|19125.7|19035.7|19135.3|19045.3|19124.8|19034.8|29
1656585070000|2022-06-30 10:31:10|19125.8|19035.8|19125.9|19035.9|19135.7|19045.7|19124.9|19034.9|27
1656585080000|2022-06-30 10:31:20|19126.2|19036.2|19126.8|19036.8|19128.6|19038.6|19125.3|19035.3|24
1656585090000|2022-06-30 10:31:30|19127.6|19037.6|19127.8|19037.8|19127.8|19037.8|19125.1|19035.1|35
1656585100000|2022-06-30 10:31:40|19127.3|19037.3|19125.7|19035.7|19135.4|19045.4|19124.2|19034.2|25
1656585110000|2022-06-30 10:31:50|19126.8|19036.8|19124.1|19034.1|19128.7|19038.7|19123.3|19033.3|15
1656585120000|2022-06-30 10:32:00|19124.2|19034.2|19123|19033|19127.3|19037.3|19122.8|19032.8|27
1656585130000|2022-06-30 10:32:10|19123.2|19033.2|19125.6|19035.6|19126.1|19036.1|19123.1|19033.1|15
1656585140000|2022-06-30 10:32:20|19126.2|19036.2|19125.5|19035.5|19126.4|19036.4|19123.6|19033.6|23
1656585150000|2022-06-30 10:32:30|19125.6|19035.6|19127.6|19037.6|19128.7|19038.7|19124.1|19034.1|29
1656585160000|2022-06-30 10:32:40|19127.9|19037.9|19126.2|19036.2|19128.5|19038.5|19125.7|19035.7|28
1656585170000|2022-06-30 10:32:50|19126.1|19036.1|19126.3|19036.3|19127.1|19037.1|19124.5|19034.5|31
1656585180000|2022-06-30 10:33:00|19126|19036|19125.7|19035.7|19126.4|19036.4|19124.5|19034.5|22
1656585190000|2022-06-30 10:33:10|19125.6|19035.6|19126.9|19036.9|19127.9|19037.9|19123.6|19033.6|30
1656585200000|2022-06-30 10:33:20|19126.5|19036.5|19125.8|19035.8|19127.5|19037.5|19125.2|19035.2|22
1656585210000|2022-06-30 10:33:30|19125.9|19035.9|19120.8|19030.8|19130.2|19040.2|19117.5|19027.5|34
1656585220000|2022-06-30 10:33:40|19120.4|19030.4|19127|19037|19128.4|19038.4|19119.1|19029.1|29
1656585230000|2022-06-30 10:33:50|19126.8|19036.8|19127.2|19037.2|19132.9|19042.9|19125.7|19035.7|24
1656585240000|2022-06-30 10:34:00|19127.5|19037.5|19129|19039|19130.3|19040.3|19124.7|19034.7|27
1656585250000|2022-06-30 10:34:10|19120.7|19030.7|19109.2|19019.2|19120.7|19030.7|19100.7|19010.7|33
1656585260000|2022-06-30 10:34:20|19109.7|19019.7|19107.6|19017.6|19113.7|19023.7|19106.2|19016.2|28
1656585270000|2022-06-30 10:34:30|19107.5|19017.5|19121.8|19031.8|19123.6|19033.6|19107.5|19017.5|31
1656585280000|2022-06-30 10:34:40|19122.3|19032.3|19113.3|19023.3|19124.1|19034.1|19112.9|19022.9|21
1656585290000|2022-06-30 10:34:50|19113|19023|19107.8|19017.8|19122.3|19032.3|19107.8|19017.8|26
1656585300000|2022-06-30 10:35:00|19110.3|19020.3|19112.5|19022.5|19119|19029|19107.5|19017.5|28
1656585310000|2022-06-30 10:35:10|19110.9|19020.9|19109.9|19019.9|19112.5|19022.5|19108.9|19018.9|25
1656585320000|2022-06-30 10:35:20|19110.1|19020.1|19109.5|19019.5|19113|19023|19109.3|19019.3|32
1656585330000|2022-06-30 10:35:30|19109.9|19019.9|19115|19025|19116|19026|19105.6|19015.6|30
1656585340000|2022-06-30 10:35:40|19114.6|19024.6|19117.3|19027.3|19118.6|19028.6|19112.8|19022.8|22
1656585350000|2022-06-30 10:35:50|19115.8|19025.8|19112.6|19022.6|19122.6|19032.6|19111|19021|27
1656585360000|2022-06-30 10:36:00|19113.5|19023.5|19107.9|19017.9|19114.7|19024.7|19106.3|19016.3|23
1656585370000|2022-06-30 10:36:10|19112.4|19022.4|19113.1|19023.1|19116.8|19026.8|19107.2|19017.2|26
1656585380000|2022-06-30 10:36:20|19113|19023|19111.7|19021.7|19114.4|19024.4|19110.2|19020.2|26
1656585390000|2022-06-30 10:36:30|19111.6|19021.6|19107.7|19017.7|19112.7|19022.7|19106.3|19016.3|29
1656585400000|2022-06-30 10:36:40|19104.5|19014.5|19115.8|19025.8|19115.8|19025.8|19104.2|19014.2|25
1656585410000|2022-06-30 10:36:50|19115.7|19025.7|19116.2|19026.2|19116.2|19026.2|19110.5|19020.5|22
1656585420000|2022-06-30 10:37:00|19115.5|19025.5|19104.7|19014.7|19116.8|19026.8|19104.7|19014.7|23
1656585430000|2022-06-30 10:37:10|19106.7|19016.7|19106.3|19016.3|19108.2|19018.2|19105.1|19015.1|19
1656585440000|2022-06-30 10:37:20|19106.2|19016.2|19108.5|19018.5|19109.7|19019.7|19104.9|19014.9|21
1656585450000|2022-06-30 10:37:30|19109.7|19019.7|19109.9|19019.9|19111.2|19021.2|19105.6|19015.6|27
1656585460000|2022-06-30 10:37:40|19110.2|19020.2|19110.2|19020.2|19111.1|19021.1|19107.8|19017.8|25
1656585470000|2022-06-30 10:37:50|19109.7|19019.7|19106.8|19016.8|19116.2|19026.2|19106.2|19016.2|26
1656585480000|2022-06-30 10:38:00|19108.3|19018.3|19110.2|19020.2|19117.3|19027.3|19108|19018|27
1656585490000|2022-06-30 10:38:10|19111.8|19021.8|19117.4|19027.4|19117.6|19027.6|19109.1|19019.1|19
1656585500000|2022-06-30 10:38:20|19112|19022|19116.9|19026.9|19117.9|19027.9|19107.1|19017.1|26
1656585510000|2022-06-30 10:38:30|19116.8|19026.8|19108.4|19018.4|19119.4|19029.4|19108.4|19018.4|26
1656585520000|2022-06-30 10:38:40|19108.6|19018.6|19107.8|19017.8|19117.7|19027.7|19106.6|19016.6|17
1656585530000|2022-06-30 10:38:50|19106.6|19016.6|19113.8|19023.8|19114.9|19024.9|19106.6|19016.6|16
1656585540000|2022-06-30 10:39:00|19117.9|19027.9|19109.8|19019.8|19119.7|19029.7|19107.3|19017.3|29
1656585550000|2022-06-30 10:39:10|19110|19020|19110.9|19020.9|19111.6|19021.6|19109.4|19019.4|30
1656585560000|2022-06-30 10:39:20|19111.7|19021.7|19113.3|19023.3|19113.3|19023.3|19111.5|19021.5|25
1656585570000|2022-06-30 10:39:30|19112.8|19022.8|19115.2|19025.2|19116.8|19026.8|19110.9|19020.9|28
1656585580000|2022-06-30 10:39:40|19115.3|19025.3|19111.6|19021.6|19115.5|19025.5|19106.9|19016.9|20
1656585590000|2022-06-30 10:39:50|19111.4|19021.4|19111|19021|19111.5|19021.5|19109.4|19019.4|17
1656585600000|2022-06-30 10:40:00|19111.1|19021.1|19110.9|19020.9|19111.4|19021.4|19109.4|19019.4|15
1656585610000|2022-06-30 10:40:10|19110.8|19020.8|19108.2|19018.2|19110.9|19020.9|19107.8|19017.8|8
1656585620000|2022-06-30 10:40:20|19109.2|19019.2|19111.3|19021.3|19112.7|19022.7|19108.5|19018.5|21
1656585630000|2022-06-30 10:40:30|19112|19022|19109.5|19019.5|19112.6|19022.6|19105|19015|25
1656585640000|2022-06-30 10:40:40|19109.4|19019.4|19111.9|19021.9|19114.6|19024.6|19109.3|19019.3|18
1656585650000|2022-06-30 10:40:50|19113.7|19023.7|19111.9|19021.9|19114.4|19024.4|19111.3|19021.3|12
1656585660000|2022-06-30 10:41:00|19113.6|19023.6|19112.2|19022.2|19113.6|19023.6|19108.6|19018.6|19
1656585670000|2022-06-30 10:41:10|19112.3|19022.3|19111|19021|19112.4|19022.4|19109.2|19019.2|27
1656585680000|2022-06-30 10:41:20|19109.2|19019.2|19106.4|19016.4|19114.3|19024.3|19104.2|19014.2|26
1656585690000|2022-06-30 10:41:30|19106.8|19016.8|19095.9|19005.9|19106.9|19016.9|19095.9|19005.9|28
1656585700000|2022-06-30 10:41:40|19095.7|19005.7|19094.9|19004.9|19101.9|19011.9|19090.4|19000.4|36
1656585710000|2022-06-30 10:41:50|19091.1|19001.1|19096.6|19006.6|19100.5|19010.5|19091.1|19001.1|26
1656585720000|2022-06-30 10:42:00|19096.7|19006.7|19097.1|19007.1|19100.6|19010.6|19094.4|19004.4|29
1656585730000|2022-06-30 10:42:10|19096.7|19006.7|19101.2|19011.2|19110.2|19020.2|19094.4|19004.4|32
1656585740000|2022-06-30 10:42:20|19103.1|19013.1|19101.9|19011.9|19106.1|19016.1|19101.3|19011.3|24
1656585750000|2022-06-30 10:42:30|19104.5|19014.5|19102.4|19012.4|19104.7|19014.7|19101.1|19011.1|17
1656585760000|2022-06-30 10:42:40|19102.7|19012.7|19115.9|19025.9|19115.9|19025.9|19100.6|19010.6|21
1656585770000|2022-06-30 10:42:50|19108.6|19018.6|19101.7|19011.7|19109.1|19019.1|19100.9|19010.9|27
1656585780000|2022-06-30 10:43:00|19101.3|19011.3|19100.9|19010.9|19101.3|19011.3|19100.1|19010.1|20
1656585790000|2022-06-30 10:43:10|19101.4|19011.4|19101.4|19011.4|19102|19012|19100.8|19010.8|23
1656585800000|2022-06-30 10:43:20|19101.5|19011.5|19109.5|19019.5|19116.4|19026.4|19101.5|19011.5|25
1656585810000|2022-06-30 10:43:30|19110.1|19020.1|19110.7|19020.7|19110.8|19020.8|19108.6|19018.6|34
1656585820000|2022-06-30 10:43:40|19109|19019|19108.5|19018.5|19110.5|19020.5|19108.3|19018.3|26
1656585830000|2022-06-30 10:43:50|19108.8|19018.8|19106.6|19016.6|19113.8|19023.8|19106.6|19016.6|23
1656585840000|2022-06-30 10:44:00|19107.5|19017.5|19110|19020|19111|19021|19106.6|19016.6|21
1656585850000|2022-06-30 10:44:10|19109.3|19019.3|19111.9|19021.9|19117.6|19027.6|19109.1|19019.1|31
1656585860000|2022-06-30 10:44:20|19112|19022|19112.2|19022.2|19113.3|19023.3|19111.6|19021.6|32
1656585870000|2022-06-30 10:44:30|19112.9|19022.9|19111.7|19021.7|19113.1|19023.1|19111.2|19021.2|19
1656585880000|2022-06-30 10:44:40|19111.8|19021.8|19118|19028|19119.7|19029.7|19110.4|19020.4|31
1656585890000|2022-06-30 10:44:50|19115.9|19025.9|19118.3|19028.3|19120.1|19030.1|19115.9|19025.9|31
1656585900000|2022-06-30 10:45:00|19117.9|19027.9|19111.4|19021.4|19117.9|19027.9|19111|19021|25
1656585910000|2022-06-30 10:45:10|19110.7|19020.7|19112.2|19022.2|19115.2|19025.2|19110.7|19020.7|24
1656585920000|2022-06-30 10:45:20|19114.1|19024.1|19106.9|19016.9|19120.1|19030.1|19106.9|19016.9|32
1656585930000|2022-06-30 10:45:30|19111.4|19021.4|19109.2|19019.2|19113.8|19023.8|19106.9|19016.9|30
1656585940000|2022-06-30 10:45:40|19108.3|19018.3|19103.9|19013.9|19109|19019|19095.5|19005.5|29
1656585950000|2022-06-30 10:45:50|19101.5|19011.5|19099.6|19009.6|19108.6|19018.6|19093.5|19003.5|30
1656585960000|2022-06-30 10:46:00|19102.3|19012.3|19093.2|19003.2|19102.3|19012.3|19090.1|19000.1|32
1656585970000|2022-06-30 10:46:10|19096.1|19006.1|19094.3|19004.3|19103.8|19013.8|19094.3|19004.3|26
1656585980000|2022-06-30 10:46:20|19093.2|19003.2|19086.3|18996.3|19095.3|19005.3|19086.3|18996.3|32
1656585990000|2022-06-30 10:46:30|19086.2|18996.2|19088.8|18998.8|19094.6|19004.6|19077.6|18987.6|37
1656586000000|2022-06-30 10:46:40|19085.5|18995.5|19091.7|19001.7|19092.3|19002.3|19085.5|18995.5|32
1656586010000|2022-06-30 10:46:50|19092|19002|19091.3|19001.3|19094.2|19004.2|19089.1|18999.1|30
1656586020000|2022-06-30 10:47:00|19093.2|19003.2|19090.1|19000.1|19094.3|19004.3|19089.2|18999.2|26
1656586030000|2022-06-30 10:47:10|19089.9|18999.9|19090.1|19000.1|19093.1|19003.1|19084.6|18994.6|22
1656586040000|2022-06-30 10:47:20|19089.2|18999.2|19093.1|19003.1|19094|19004|19087.9|18997.9|22
1656586050000|2022-06-30 10:47:30|19090.8|19000.8|19093|19003|19095.1|19005.1|19089.2|18999.2|22
1656586060000|2022-06-30 10:47:40|19092.5|19002.5|19090.1|19000.1|19094.4|19004.4|19089.1|18999.1|30
1656586070000|2022-06-30 10:47:50|19090.7|19000.7|19085.9|18995.9|19091.9|19001.9|19085.3|18995.3|31
1656586080000|2022-06-30 10:48:00|19085.8|18995.8|19073.1|18983.1|19087.7|18997.7|19073.1|18983.1|27
1656586090000|2022-06-30 10:48:10|19073.9|18983.9|19050.2|18960.2|19074.7|18984.7|19048.7|18958.7|40
1656586100000|2022-06-30 10:48:20|19054|18964|19049.7|18959.7|19054|18964|19048.2|18958.2|39
1656586110000|2022-06-30 10:48:30|19051.3|18961.3|19062.1|18972.1|19062.2|18972.2|19051.3|18961.3|33
1656586120000|2022-06-30 10:48:40|19062.2|18972.2|19066.8|18976.8|19071.7|18981.7|19060.8|18970.8|37
1656586130000|2022-06-30 10:48:50|19067.3|18977.3|19062.9|18972.9|19068.9|18978.9|19055.5|18965.5|38
1656586140000|2022-06-30 10:49:00|19063.2|18973.2|19064.2|18974.2|19066.7|18976.7|19057.6|18967.6|38
1656586150000|2022-06-30 10:49:10|19062.6|18972.6|19052.1|18962.1|19063.1|18973.1|19052.1|18962.1|29
1656586160000|2022-06-30 10:49:20|19051.5|18961.5|19054.2|18964.2|19057.3|18967.3|19049.9|18959.9|37
1656586170000|2022-06-30 10:49:30|19053.4|18963.4|19052.9|18962.9|19058.9|18968.9|19052.1|18962.1|35
1656586180000|2022-06-30 10:49:40|19055.2|18965.2|19039.2|18949.2|19055.2|18965.2|19037.9|18947.9|33
1656586190000|2022-06-30 10:49:50|19039.7|18949.7|19053|18963|19056|18966|19039.7|18949.7|38
1656586200000|2022-06-30 10:50:00|19052.7|18962.7|19045.3|18955.3|19053|18963|19041.1|18951.1|32
1656586210000|2022-06-30 10:50:10|19044.9|18954.9|19051.7|18961.7|19052.8|18962.8|19044.9|18954.9|29
1656586220000|2022-06-30 10:50:20|19050.8|18960.8|19051.2|18961.2|19052.5|18962.5|19050.6|18960.6|30
1656586230000|2022-06-30 10:50:30|19051.3|18961.3|19054.9|18964.9|19057.3|18967.3|19051.3|18961.3|30
1656586240000|2022-06-30 10:50:40|19056|18966|19054.6|18964.6|19056.2|18966.2|19053.9|18963.9|20
1656586250000|2022-06-30 10:50:50|19054|18964|19053.8|18963.8|19058.5|18968.5|19053.7|18963.7|27
1656586260000|2022-06-30 10:51:00|19054.8|18964.8|19056.4|18966.4|19056.4|18966.4|19053.7|18963.7|24
1656586270000|2022-06-30 10:51:10|19057|18967|19066.2|18976.2|19068.5|18978.5|19053.3|18963.3|32
1656586280000|2022-06-30 10:51:20|19066|18976|19063|18973|19068.9|18978.9|19062.7|18972.7|25
1656586290000|2022-06-30 10:51:30|19062.7|18972.7|19040.3|18950.3|19069.1|18979.1|19040.3|18950.3|35
1656586300000|2022-06-30 10:51:40|19040.4|18950.4|19034.1|18944.1|19040.4|18950.4|19034.1|18944.1|36
1656586310000|2022-06-30 10:51:50|19033.5|18943.5|19029.1|18939.1|19034.4|18944.4|19018.1|18928.1|37
1656586320000|2022-06-30 10:52:00|19028|18938|19043.2|18953.2|19046.5|18956.5|19028|18938|38
1656586330000|2022-06-30 10:52:10|19041.9|18951.9|19024.8|18934.8|19044.4|18954.4|19024.7|18934.7|38
1656586340000|2022-06-30 10:52:20|19024.7|18934.7|19041.1|18951.1|19041.1|18951.1|19024.7|18934.7|38
1656586350000|2022-06-30 10:52:30|19042.1|18952.1|19048.3|18958.3|19051.6|18961.6|19042.1|18952.1|30
1656586360000|2022-06-30 10:52:40|19049.6|18959.6|19063.4|18973.4|19063.4|18973.4|19047.6|18957.6|25
1656586370000|2022-06-30 10:52:50|19063.8|18973.8|19065.8|18975.8|19069.2|18979.2|19055.1|18965.1|37
1656586380000|2022-06-30 10:53:00|19061.6|18971.6|19061.2|18971.2|19061.6|18971.6|19053.6|18963.6|33
1656586390000|2022-06-30 10:53:10|19057.6|18967.6|19058.8|18968.8|19058.8|18968.8|19055.8|18965.8|34
1656586400000|2022-06-30 10:53:20|19057.9|18967.9|19052.8|18962.8|19061|18971|19051.8|18961.8|31
1656586410000|2022-06-30 10:53:30|19052.2|18962.2|19049.7|18959.7|19056.7|18966.7|19049.7|18959.7|29
1656586420000|2022-06-30 10:53:40|19049.5|18959.5|19048.9|18958.9|19053.1|18963.1|19048.9|18958.9|22
1656586430000|2022-06-30 10:53:50|19049.4|18959.4|19043|18953|19054.2|18964.2|19043|18953|31
1656586440000|2022-06-30 10:54:00|19042.1|18952.1|19040.9|18950.9|19044.7|18954.7|19034.5|18944.5|31
1656586450000|2022-06-30 10:54:10|19043.8|18953.8|19032.4|18942.4|19053.1|18963.1|19032|18942|35
1656586460000|2022-06-30 10:54:20|19033.2|18943.2|19033|18943|19033.4|18943.4|19028.3|18938.3|33
1656586470000|2022-06-30 10:54:30|19031.5|18941.5|19039.2|18949.2|19040.5|18950.5|19031.5|18941.5|37
1656586480000|2022-06-30 10:54:40|19040.9|18950.9|19042.2|18952.2|19048.6|18958.6|19037.4|18947.4|37
1656586490000|2022-06-30 10:54:50|19042.1|18952.1|19037.8|18947.8|19046.2|18956.2|19037.5|18947.5|27
1656586500000|2022-06-30 10:55:00|19038.1|18948.1|19047.8|18957.8|19049.5|18959.5|19037.7|18947.7|32
1656586510000|2022-06-30 10:55:10|19050.3|18960.3|19050.6|18960.6|19056|18966|19047.6|18957.6|36
1656586520000|2022-06-30 10:55:20|19050.9|18960.9|19051.3|18961.3|19058.3|18968.3|19050.6|18960.6|36
1656586530000|2022-06-30 10:55:30|19048.6|18958.6|19042.2|18952.2|19052.5|18962.5|19040.4|18950.4|34
1656586540000|2022-06-30 10:55:40|19040.9|18950.9|19058.2|18968.2|19058.2|18968.2|19040.9|18950.9|33
1656586550000|2022-06-30 10:55:50|19055.1|18965.1|19053.1|18963.1|19056.8|18966.8|19046.7|18956.7|26
1656586560000|2022-06-30 10:56:00|19049.8|18959.8|19050.1|18960.1|19051.1|18961.1|19047|18957|31
1656586570000|2022-06-30 10:56:10|19051.1|18961.1|19047.8|18957.8|19053.6|18963.6|19047.8|18957.8|15
1656586580000|2022-06-30 10:56:20|19046.9|18956.9|19050|18960|19053.6|18963.6|19046.9|18956.9|21
1656586590000|2022-06-30 10:56:30|19050.1|18960.1|19053.6|18963.6|19059.7|18969.7|19049.4|18959.4|33
1656586600000|2022-06-30 10:56:40|19052.5|18962.5|19053.8|18963.8|19057.7|18967.7|19051.3|18961.3|34
1656586610000|2022-06-30 10:56:50|19053.7|18963.7|19053|18963|19055.6|18965.6|19052.9|18962.9|27
1656586620000|2022-06-30 10:57:00|19054.3|18964.3|19056.4|18966.4|19058.2|18968.2|19053.2|18963.2|35
1656586630000|2022-06-30 10:57:10|19056.3|18966.3|19092.7|19002.7|19092.7|19002.7|19056.3|18966.3|37
1656586640000|2022-06-30 10:57:20|19085|18995|19113.2|19023.2|19113.2|19023.2|19081.5|18991.5|39
1656586650000|2022-06-30 10:57:30|19114.8|19024.8|19104.9|19014.9|19116.6|19026.6|19099.1|19009.1|33
1656586660000|2022-06-30 10:57:40|19104.6|19014.6|19091.9|19001.9|19104.6|19014.6|19090.9|19000.9|39
1656586670000|2022-06-30 10:57:50|19091.6|19001.6|19098.3|19008.3|19104.1|19014.1|19091.6|19001.6|38
1656586680000|2022-06-30 10:58:00|19100.9|19010.9|19095|19005|19102.5|19012.5|19089.7|18999.7|38
1656586690000|2022-06-30 10:58:10|19095.9|19005.9|19110.9|19020.9|19113.3|19023.3|19095.9|19005.9|36
1656586700000|2022-06-30 10:58:20|19111.1|19021.1|19122.8|19032.8|19124.6|19034.6|19111.1|19021.1|37
1656586710000|2022-06-30 10:58:30|19121.5|19031.5|19135.5|19045.5|19135.5|19045.5|19117.3|19027.3|35
1656586720000|2022-06-30 10:58:40|19136.5|19046.5|19141.6|19051.6|19146.8|19056.8|19136|19046|39
1656586730000|2022-06-30 10:58:50|19135.7|19045.7|19132.9|19042.9|19138.1|19048.1|19129.5|19039.5|39
1656586740000|2022-06-30 10:59:00|19133.6|19043.6|19130.7|19040.7|19133.6|19043.6|19123.5|19033.5|38
1656586750000|2022-06-30 10:59:10|19126.6|19036.6|19133|19043|19136.2|19046.2|19124.8|19034.8|36
1656586760000|2022-06-30 10:59:20|19131.8|19041.8|19126.7|19036.7|19132|19042|19125.6|19035.6|33
1656586770000|2022-06-30 10:59:30|19125.3|19035.3|19129.7|19039.7|19130.7|19040.7|19122.3|19032.3|36
1656586780000|2022-06-30 10:59:40|19129.1|19039.1|19141.3|19051.3|19146.9|19056.9|19129.1|19039.1|36
1656586790000|2022-06-30 10:59:50|19141.6|19051.6|19136.4|19046.4|19144.7|19054.7|19136.2|19046.2|33
1656586800000|2022-06-30 11:00:00|19139.2|19049.2|19131.4|19041.4|19139.2|19049.2|19130.3|19040.3|34
1656586810000|2022-06-30 11:00:10|19131.2|19041.2|19125.1|19035.1|19131.2|19041.2|19123.2|19033.2|35
1656586820000|2022-06-30 11:00:20|19124.9|19034.9|19125.3|19035.3|19129.5|19039.5|19124.5|19034.5|26
1656586830000|2022-06-30 11:00:30|19124.8|19034.8|19125.1|19035.1|19126.3|19036.3|19122|19032|26
1656586840000|2022-06-30 11:00:40|19123.9|19033.9|19113.9|19023.9|19125.8|19035.8|19112.4|19022.4|30
1656586850000|2022-06-30 11:00:50|19113|19023|19112.1|19022.1|19115.2|19025.2|19111.7|19021.7|28
1656586860000|2022-06-30 11:01:00|19117.8|19027.8|19110.2|19020.2|19119.5|19029.5|19108.3|19018.3|29
1656586870000|2022-06-30 11:01:10|19109.8|19019.8|19109.2|19019.2|19112.9|19022.9|19103.5|19013.5|28
1656586880000|2022-06-30 11:01:20|19108.2|19018.2|19106.9|19016.9|19109.1|19019.1|19101|19011|32
1656586890000|2022-06-30 11:01:30|19107.3|19017.3|19106.5|19016.5|19117.5|19027.5|19106|19016|28
1656586900000|2022-06-30 11:01:40|19106.6|19016.6|19108.5|19018.5|19108.7|19018.7|19106.2|19016.2|27
1656586910000|2022-06-30 11:01:50|19107.9|19017.9|19105.1|19015.1|19108.3|19018.3|19102.6|19012.6|19
1656586920000|2022-06-30 11:02:00|19105.3|19015.3|19103|19013|19106.3|19016.3|19103|19013|24
1656586930000|2022-06-30 11:02:10|19105.9|19015.9|19093.6|19003.6|19106.3|19016.3|19092.7|19002.7|29
1656586940000|2022-06-30 11:02:20|19094.3|19004.3|19093|19003|19094.4|19004.4|19091.2|19001.2|28
1656586950000|2022-06-30 11:02:30|19093.7|19003.7|19095.5|19005.5|19096.9|19006.9|19091.4|19001.4|31
1656586960000|2022-06-30 11:02:40|19094.4|19004.4|19092.2|19002.2|19094.4|19004.4|19091.8|19001.8|26
1656586970000|2022-06-30 11:02:50|19092.4|19002.4|19093.3|19003.3|19094.9|19004.9|19092.1|19002.1|33
1656586980000|2022-06-30 11:03:00|19094.2|19004.2|19095.1|19005.1|19103.8|19013.8|19094.2|19004.2|34
1656586990000|2022-06-30 11:03:10|19096|19006|19089.9|18999.9|19096|19006|19086.1|18996.1|27
1656587000000|2022-06-30 11:03:20|19090.4|19000.4|19091.3|19001.3|19093.4|19003.4|19087.9|18997.9|29
1656587010000|2022-06-30 11:03:30|19091.1|19001.1|19088.3|18998.3|19096|19006|19088.2|18998.2|22
1656587020000|2022-06-30 11:03:40|19088.9|18998.9|19088.1|18998.1|19092.8|19002.8|19088|18998|31
1656587030000|2022-06-30 11:03:50|19088.8|18998.8|19087.7|18997.7|19089.6|18999.6|19087|18997|26
1656587040000|2022-06-30 11:04:00|19088.2|18998.2|19090.4|19000.4|19093.6|19003.6|19086.6|18996.6|28
1656587050000|2022-06-30 11:04:10|19089.8|18999.8|19086.8|18996.8|19089.8|18999.8|19086|18996|28
1656587060000|2022-06-30 11:04:20|19086.9|18996.9|19099.2|19009.2|19100|19010|19086.9|18996.9|37
1656587070000|2022-06-30 11:04:30|19099.3|19009.3|19099|19009|19102.2|19012.2|19099|19009|16
1656587080000|2022-06-30 11:04:40|19099.8|19009.8|19090.4|19000.4|19099.8|19009.8|19090|19000|24
1656587090000|2022-06-30 11:04:50|19090.2|19000.2|19095.6|19005.6|19099.2|19009.2|19089.6|18999.6|27
1656587100000|2022-06-30 11:05:00|19095.3|19005.3|19110|19020|19110.4|19020.4|19095.3|19005.3|30
1656587110000|2022-06-30 11:05:10|19110.2|19020.2|19106.2|19016.2|19110.4|19020.4|19106.1|19016.1|33
1656587120000|2022-06-30 11:05:20|19107|19017|19102.3|19012.3|19110.5|19020.5|19099|19009|32
1656587130000|2022-06-30 11:05:30|19102.4|19012.4|19092|19002|19105.6|19015.6|19086.4|18996.4|28
1656587140000|2022-06-30 11:05:40|19091.8|19001.8|19082.7|18992.7|19092.6|19002.6|19082.4|18992.4|24
1656587150000|2022-06-30 11:05:50|19081.8|18991.8|19083.2|18993.2|19083.8|18993.8|19079.6|18989.6|28
1656587160000|2022-06-30 11:06:00|19082.9|18992.9|19080.8|18990.8|19082.9|18992.9|19075.3|18985.3|27
1656587170000|2022-06-30 11:06:10|19080.7|18990.7|19083.2|18993.2|19086.4|18996.4|19078.2|18988.2|33
1656587180000|2022-06-30 11:06:20|19084|18994|19086.8|18996.8|19088.2|18998.2|19084|18994|29
1656587190000|2022-06-30 11:06:30|19087.5|18997.5|19078.2|18988.2|19088.2|18998.2|19076.8|18986.8|28
1656587200000|2022-06-30 11:06:40|19078.1|18988.1|19070.9|18980.9|19079.8|18989.8|19067.1|18977.1|34
1656587210000|2022-06-30 11:06:50|19069.2|18979.2|19065|18975|19074.6|18984.6|19065|18975|29
1656587220000|2022-06-30 11:07:00|19064.9|18974.9|19066.3|18976.3|19066.7|18976.7|19062.3|18972.3|35
1656587230000|2022-06-30 11:07:10|19066.1|18976.1|19068.2|18978.2|19070.2|18980.2|19066.1|18976.1|33
1656587240000|2022-06-30 11:07:20|19067|18977|19072.5|18982.5|19073.8|18983.8|19067|18977|34
1656587250000|2022-06-30 11:07:30|19073.2|18983.2|19070.1|18980.1|19074.6|18984.6|19068.5|18978.5|27
1656587260000|2022-06-30 11:07:40|19069|18979|19073.3|18983.3|19073.5|18983.5|19067.5|18977.5|26
1656587270000|2022-06-30 11:07:50|19073.4|18983.4|19073.5|18983.5|19077.4|18987.4|19069.6|18979.6|27
1656587280000|2022-06-30 11:08:00|19073.6|18983.6|19092.3|19002.3|19092.6|19002.6|19072.1|18982.1|32
1656587290000|2022-06-30 11:08:10|19092.1|19002.1|19091.3|19001.3|19097.8|19007.8|19091.2|19001.2|35
1656587300000|2022-06-30 11:08:20|19092.4|19002.4|19084.3|18994.3|19092.4|19002.4|19083.7|18993.7|32
1656587310000|2022-06-30 11:08:30|19084|18994|19091.7|19001.7|19093.7|19003.7|19083|18993|33
1656587320000|2022-06-30 11:08:40|19091.6|19001.6|19083.4|18993.4|19093.7|19003.7|19081.3|18991.3|31
1656587330000|2022-06-30 11:08:50|19082.8|18992.8|19082.8|18992.8|19084.5|18994.5|19081.7|18991.7|18
1656587340000|2022-06-30 11:09:00|19083.7|18993.7|19085.9|18995.9|19085.9|18995.9|19082.8|18992.8|18
1656587350000|2022-06-30 11:09:10|19086.8|18996.8|19088.4|18998.4|19089.2|18999.2|19086.1|18996.1|24
1656587360000|2022-06-30 11:09:20|19083.9|18993.9|19088.3|18998.3|19094.9|19004.9|19083.8|18993.8|22
1656587370000|2022-06-30 11:09:30|19087.2|18997.2|19087.2|18997.2|19091.9|19001.9|19085.5|18995.5|26
1656587380000|2022-06-30 11:09:40|19087.6|18997.6|19088.4|18998.4|19090.8|19000.8|19086.5|18996.5|28
1656587390000|2022-06-30 11:09:50|19089|18999|19095.7|19005.7|19097|19007|19089|18999|31
1656587400000|2022-06-30 11:10:00|19096.9|19006.9|19113.9|19023.9|19113.9|19023.9|19096.9|19006.9|36
1656587410000|2022-06-30 11:10:10|19113.8|19023.8|19114.5|19024.5|19128.4|19038.4|19113.4|19023.4|37
1656587420000|2022-06-30 11:10:20|19114.4|19024.4|19111.3|19021.3|19114.4|19024.4|19108.5|19018.5|32
1656587430000|2022-06-30 11:10:30|19112.1|19022.1|19118.8|19028.8|19124.5|19034.5|19112.1|19022.1|32
1656587440000|2022-06-30 11:10:40|19118.7|19028.7|19119.7|19029.7|19121.4|19031.4|19116.6|19026.6|34
1656587450000|2022-06-30 11:10:50|19117.8|19027.8|19125.3|19035.3|19125.3|19035.3|19116.2|19026.2|30
1656587460000|2022-06-30 11:11:00|19124.6|19034.6|19126.5|19036.5|19126.6|19036.6|19122.2|19032.2|36
1656587470000|2022-06-30 11:11:10|19123|19033|19118.5|19028.5|19123.4|19033.4|19118|19028|29
1656587480000|2022-06-30 11:11:20|19118|19028|19118.7|19028.7|19118.8|19028.8|19117.4|19027.4|30
1656587490000|2022-06-30 11:11:30|19119|19029|19118.5|19028.5|19119.9|19029.9|19118.1|19028.1|25
1656587500000|2022-06-30 11:11:40|19118.6|19028.6|19120.8|19030.8|19120.8|19030.8|19118.6|19028.6|21
1656587510000|2022-06-30 11:11:50|19120.2|19030.2|19120.8|19030.8|19123.6|19033.6|19119.8|19029.8|25
1656587520000|2022-06-30 11:12:00|19120.7|19030.7|19124.6|19034.6|19124.6|19034.6|19120.1|19030.1|26
1656587530000|2022-06-30 11:12:10|19125.2|19035.2|19126.6|19036.6|19127.6|19037.6|19124.3|19034.3|27
1656587540000|2022-06-30 11:12:20|19125.5|19035.5|19124.6|19034.6|19125.6|19035.6|19118.2|19028.2|25
1656587550000|2022-06-30 11:12:30|19124.8|19034.8|19130.2|19040.2|19135.7|19045.7|19124.6|19034.6|36
1656587560000|2022-06-30 11:12:40|19127.1|19037.1|19133.7|19043.7|19135.4|19045.4|19127.1|19037.1|29
1656587570000|2022-06-30 11:12:50|19131.7|19041.7|19120.7|19030.7|19137.8|19047.8|19120.7|19030.7|27
1656587580000|2022-06-30 11:13:00|19118.7|19028.7|19120.7|19030.7|19126.5|19036.5|19118.7|19028.7|34
1656587590000|2022-06-30 11:13:10|19120.6|19030.6|19122.1|19032.1|19123.9|19033.9|19118.6|19028.6|31
1656587600000|2022-06-30 11:13:20|19121|19031|19122.3|19032.3|19127.2|19037.2|19119|19029|31
1656587610000|2022-06-30 11:13:30|19122.4|19032.4|19123|19033|19128.2|19038.2|19121.5|19031.5|32
1656587620000|2022-06-30 11:13:40|19122.3|19032.3|19115.9|19025.9|19123|19033|19114.7|19024.7|21
1656587630000|2022-06-30 11:13:50|19116|19026|19115.6|19025.6|19116|19026|19115.1|19025.1|16
1656587640000|2022-06-30 11:14:00|19116.1|19026.1|19110.7|19020.7|19116.1|19026.1|19109.5|19019.5|20
1656587650000|2022-06-30 11:14:10|19109.7|19019.7|19111.5|19021.5|19113.2|19023.2|19109.7|19019.7|22
1656587660000|2022-06-30 11:14:20|19110.5|19020.5|19104.2|19014.2|19113.5|19023.5|19103.1|19013.1|27
1656587670000|2022-06-30 11:14:30|19103.4|19013.4|19097.3|19007.3|19103.7|19013.7|19091.6|19001.6|33
1656587680000|2022-06-30 11:14:40|19096.6|19006.6|19112.2|19022.2|19115.4|19025.4|19096.6|19006.6|30
1656587690000|2022-06-30 11:14:50|19114.1|19024.1|19110.1|19020.1|19116.4|19026.4|19109.5|19019.5|33
1656587700000|2022-06-30 11:15:00|19110.5|19020.5|19116.1|19026.1|19116.1|19026.1|19110.5|19020.5|29
1656587710000|2022-06-30 11:15:10|19111.4|19021.4|19112.4|19022.4|19112.5|19022.5|19104.3|19014.3|33
1656587720000|2022-06-30 11:15:20|19112.3|19022.3|19110.9|19020.9|19112.3|19022.3|19109.3|19019.3|30
1656587730000|2022-06-30 11:15:30|19109.5|19019.5|19107.6|19017.6|19111.9|19021.9|19104|19014|26
1656587740000|2022-06-30 11:15:40|19108.6|19018.6|19105.4|19015.4|19110.4|19020.4|19104.7|19014.7|29
1656587750000|2022-06-30 11:15:50|19104.3|19014.3|19104.3|19014.3|19107.4|19017.4|19103.7|19013.7|17
1656587760000|2022-06-30 11:16:00|19103.8|19013.8|19106.7|19016.7|19109|19019|19103.6|19013.6|15
1656587770000|2022-06-30 11:16:10|19105|19015|19106.8|19016.8|19112.9|19022.9|19105|19015|27
1656587780000|2022-06-30 11:16:20|19106.7|19016.7|19096.8|19006.8|19106.7|19016.7|19095|19005|30
1656587790000|2022-06-30 11:16:30|19095.8|19005.8|19096.6|19006.6|19097.1|19007.1|19095.2|19005.2|13
1656587800000|2022-06-30 11:16:40|19097.1|19007.1|19102.8|19012.8|19103.7|19013.7|19096.3|19006.3|27
1656587810000|2022-06-30 11:16:50|19102.4|19012.4|19099|19009|19105.3|19015.3|19097.4|19007.4|23
1656587820000|2022-06-30 11:17:00|19099.7|19009.7|19098.8|19008.8|19101|19011|19098.4|19008.4|28
1656587830000|2022-06-30 11:17:10|19098.9|19008.9|19107.8|19017.8|19113.2|19023.2|19098.8|19008.8|29
1656587840000|2022-06-30 11:17:20|19106.2|19016.2|19099.9|19009.9|19109|19019|19098.2|19008.2|35
1656587850000|2022-06-30 11:17:30|19099|19009|19097.9|19007.9|19099.1|19009.1|19097.6|19007.6|25
1656587860000|2022-06-30 11:17:40|19097.7|19007.7|19095.9|19005.9|19098.5|19008.5|19095.9|19005.9|25
1656587870000|2022-06-30 11:17:50|19095.7|19005.7|19089.6|18999.6|19097.4|19007.4|19089.6|18999.6|28
1656587880000|2022-06-30 11:18:00|19089.5|18999.5|19090.5|19000.5|19093.3|19003.3|19089.2|18999.2|23
1656587890000|2022-06-30 11:18:10|19091.1|19001.1|19088.8|18998.8|19091.1|19001.1|19088.5|18998.5|26
1656587900000|2022-06-30 11:18:20|19089.7|18999.7|19086.2|18996.2|19091.3|19001.3|19084.2|18994.2|26
1656587910000|2022-06-30 11:18:30|19086.3|18996.3|19082.4|18992.4|19089.4|18999.4|19082.2|18992.2|28
1656587920000|2022-06-30 11:18:40|19085.3|18995.3|19081.3|18991.3|19085.8|18995.8|19077.2|18987.2|36
1656587930000|2022-06-30 11:18:50|19082.8|18992.8|19087.6|18997.6|19090.6|19000.6|19082.4|18992.4|32
1656587940000|2022-06-30 11:19:00|19087|18997|19088.5|18998.5|19089.8|18999.8|19085.7|18995.7|33
1656587950000|2022-06-30 11:19:10|19088|18998|19095|19005|19096.4|19006.4|19088|18998|30
1656587960000|2022-06-30 11:19:20|19095.9|19005.9|19069.8|18979.8|19095.9|19005.9|19069.8|18979.8|35
1656587970000|2022-06-30 11:19:30|19071.3|18981.3|19070.5|18980.5|19072.6|18982.6|19069.5|18979.5|31
1656587980000|2022-06-30 11:19:40|19070.4|18980.4|19074.6|18984.6|19074.6|18984.6|19068.5|18978.5|34
1656587990000|2022-06-30 11:19:50|19075.2|18985.2|19082.9|18992.9|19083.9|18993.9|19074.7|18984.7|36
1656588000000|2022-06-30 11:20:00|19082.8|18992.8|19073.8|18983.8|19082.8|18992.8|19072.2|18982.2|30
1656588010000|2022-06-30 11:20:10|19073.6|18983.6|19075.3|18985.3|19078.6|18988.6|19073.3|18983.3|33
1656588020000|2022-06-30 11:20:20|19074.8|18984.8|19073.5|18983.5|19075.3|18985.3|19072.3|18982.3|30
1656588030000|2022-06-30 11:20:30|19073.3|18983.3|19080.1|18990.1|19081.3|18991.3|19073.2|18983.2|30
1656588040000|2022-06-30 11:20:40|19080.7|18990.7|19080.4|18990.4|19082.9|18992.9|19079|18989|25
1656588050000|2022-06-30 11:20:50|19080.5|18990.5|19077.8|18987.8|19081.5|18991.5|19076.4|18986.4|25
1656588060000|2022-06-30 11:21:00|19077.3|18987.3|19083.6|18993.6|19083.6|18993.6|19076.5|18986.5|34
1656588070000|2022-06-30 11:21:10|19080|18990|19085.5|18995.5|19086.4|18996.4|19079.9|18989.9|26
1656588080000|2022-06-30 11:21:20|19085.6|18995.6|19085.7|18995.7|19086.9|18996.9|19085.5|18995.5|23
1656588090000|2022-06-30 11:21:30|19085.6|18995.6|19100.1|19010.1|19100.3|19010.3|19085.6|18995.6|26
1656588100000|2022-06-30 11:21:40|19100.5|19010.5|19097.4|19007.4|19101|19011|19097.4|19007.4|33
1656588110000|2022-06-30 11:21:50|19096.4|19006.4|19091.5|19001.5|19099.3|19009.3|19090.5|19000.5|33
1656588120000|2022-06-30 11:22:00|19091.1|19001.1|19087.1|18997.1|19092.1|19002.1|19083.6|18993.6|34
1656588130000|2022-06-30 11:22:10|19086.9|18996.9|19090.6|19000.6|19090.6|19000.6|19086.2|18996.2|32
1656588140000|2022-06-30 11:22:20|19090|19000|19087.5|18997.5|19095.1|19005.1|19086.2|18996.2|28
1656588150000|2022-06-30 11:22:30|19089.1|18999.1|19092.3|19002.3|19100.2|19010.2|19087.8|18997.8|35
1656588160000|2022-06-30 11:22:40|19092.2|19002.2|19095.5|19005.5|19097.7|19007.7|19091.8|19001.8|35
1656588170000|2022-06-30 11:22:50|19094.6|19004.6|19098.6|19008.6|19098.6|19008.6|19090|19000|30
1656588180000|2022-06-30 11:23:00|19098|19008|19096.5|19006.5|19098.1|19008.1|19091.9|19001.9|35
1656588190000|2022-06-30 11:23:10|19096.7|19006.7|19097.9|19007.9|19102.3|19012.3|19096.5|19006.5|32
1656588200000|2022-06-30 11:23:20|19098.1|19008.1|19100.8|19010.8|19101.7|19011.7|19097.9|19007.9|30
1656588210000|2022-06-30 11:23:30|19101.3|19011.3|19104.1|19014.1|19106.9|19016.9|19101|19011|31
1656588220000|2022-06-30 11:23:40|19105.4|19015.4|19103.9|19013.9|19106.4|19016.4|19103.8|19013.8|28
1656588230000|2022-06-30 11:23:50|19104.1|19014.1|19104.6|19014.6|19106.7|19016.7|19101.9|19011.9|30
1656588240000|2022-06-30 11:24:00|19105|19015|19109|19019|19109|19019|19104.3|19014.3|32
1656588250000|2022-06-30 11:24:10|19109.2|19019.2|19108.3|19018.3|19109.5|19019.5|19107.8|19017.8|24
1656588260000|2022-06-30 11:24:20|19108.5|19018.5|19107.5|19017.5|19109|19019|19106.7|19016.7|29
1656588270000|2022-06-30 11:24:30|19107.4|19017.4|19107.9|19017.9|19109.8|19019.8|19106.7|19016.7|33
1656588280000|2022-06-30 11:24:40|19105.1|19015.1|19103.8|19013.8|19109.2|19019.2|19101.9|19011.9|31
1656588290000|2022-06-30 11:24:50|19103.7|19013.7|19098.9|19008.9|19103.8|19013.8|19098.9|19008.9|31
1656588300000|2022-06-30 11:25:00|19098.5|19008.5|19099.1|19009.1|19101.4|19011.4|19091.6|19001.6|29
1656588310000|2022-06-30 11:25:10|19098.1|19008.1|19095.6|19005.6|19099.7|19009.7|19095.3|19005.3|31
1656588320000|2022-06-30 11:25:20|19095.3|19005.3|19092.3|19002.3|19096.9|19006.9|19090.2|19000.2|33
1656588330000|2022-06-30 11:25:30|19093|19003|19091.9|19001.9|19094.1|19004.1|19087.9|18997.9|32
1656588340000|2022-06-30 11:25:40|19092|19002|19093.7|19003.7|19093.7|19003.7|19088.1|18998.1|29
1656588350000|2022-06-30 11:25:50|19092.2|19002.2|19090.6|19000.6|19092.5|19002.5|19090.5|19000.5|30
1656588360000|2022-06-30 11:26:00|19091.1|19001.1|19091.4|19001.4|19095.6|19005.6|19087.5|18997.5|30
1656588370000|2022-06-30 11:26:10|19090.8|19000.8|19086.9|18996.9|19092.9|19002.9|19085.7|18995.7|26
1656588380000|2022-06-30 11:26:20|19087.3|18997.3|19090.1|19000.1|19092|19002|19087.3|18997.3|30
1656588390000|2022-06-30 11:26:30|19090.2|19000.2|19097.2|19007.2|19097.6|19007.6|19090|19000|31
1656588400000|2022-06-30 11:26:40|19097.4|19007.4|19108.6|19018.6|19108.6|19018.6|19097.4|19007.4|37
1656588410000|2022-06-30 11:26:50|19108.5|19018.5|19103|19013|19109.9|19019.9|19101.8|19011.8|28
1656588420000|2022-06-30 11:27:00|19103.1|19013.1|19102|19012|19104.4|19014.4|19101.2|19011.2|29
1656588430000|2022-06-30 11:27:10|19102.2|19012.2|19109.2|19019.2|19111.2|19021.2|19101.9|19011.9|34
1656588440000|2022-06-30 11:27:20|19109.3|19019.3|19108.3|19018.3|19110.7|19020.7|19107.8|19017.8|36
1656588450000|2022-06-30 11:27:30|19107.9|19017.9|19113.9|19023.9|19113.9|19023.9|19107.6|19017.6|31
1656588460000|2022-06-30 11:27:40|19114|19024|19113.3|19023.3|19118.1|19028.1|19111.8|19021.8|31
1656588470000|2022-06-30 11:27:50|19113.1|19023.1|19113.5|19023.5|19116|19026|19105.7|19015.7|34
1656588480000|2022-06-30 11:28:00|19112.6|19022.6|19121.9|19031.9|19123.8|19033.8|19112.6|19022.6|29
1656588490000|2022-06-30 11:28:10|19121.8|19031.8|19124|19034|19131.1|19041.1|19121.8|19031.8|34
1656588500000|2022-06-30 11:28:20|19123.6|19033.6|19117.1|19027.1|19126.5|19036.5|19117|19027|30
1656588510000|2022-06-30 11:28:30|19117.4|19027.4|19114.7|19024.7|19119.7|19029.7|19113.7|19023.7|36
1656588520000|2022-06-30 11:28:40|19114.3|19024.3|19120|19030|19125.9|19035.9|19114.3|19024.3|36
1656588530000|2022-06-30 11:28:50|19119.9|19029.9|19118.1|19028.1|19126.5|19036.5|19115.7|19025.7|33
1656588540000|2022-06-30 11:29:00|19118.3|19028.3|19118.7|19028.7|19119.2|19029.2|19114.7|19024.7|28
1656588550000|2022-06-30 11:29:10|19117.9|19027.9|19123.7|19033.7|19129.4|19039.4|19117.7|19027.7|30
1656588560000|2022-06-30 11:29:20|19123.6|19033.6|19116.3|19026.3|19126.4|19036.4|19115.8|19025.8|35
1656588570000|2022-06-30 11:29:30|19116.4|19026.4|19118.7|19028.7|19120.8|19030.8|19115.8|19025.8|38
1656588580000|2022-06-30 11:29:40|19118.6|19028.6|19121.7|19031.7|19124.3|19034.3|19116.2|19026.2|32
1656588590000|2022-06-30 11:29:50|19120.9|19030.9|19121.4|19031.4|19123.6|19033.6|19120.4|19030.4|27
1656588600000|2022-06-30 11:30:00|19120.7|19030.7|19117.5|19027.5|19122.4|19032.4|19113.8|19023.8|34
1656588610000|2022-06-30 11:30:10|19118.4|19028.4|19116.9|19026.9|19118.5|19028.5|19114.6|19024.6|33
1656588620000|2022-06-30 11:30:20|19116.4|19026.4|19118|19028|19120.9|19030.9|19116.4|19026.4|29
1656588630000|2022-06-30 11:30:30|19118.5|19028.5|19121.9|19031.9|19129.9|19039.9|19115.7|19025.7|35
1656588640000|2022-06-30 11:30:40|19122.2|19032.2|19121.8|19031.8|19130.5|19040.5|19117.7|19027.7|30
1656588650000|2022-06-30 11:30:50|19120.4|19030.4|19128.5|19038.5|19135.5|19045.5|19120.3|19030.3|38
1656588660000|2022-06-30 11:31:00|19128.1|19038.1|19131.3|19041.3|19134.1|19044.1|19126.1|19036.1|35
1656588670000|2022-06-30 11:31:10|19132.6|19042.6|19128.8|19038.8|19133|19043|19128.3|19038.3|30
1656588680000|2022-06-30 11:31:20|19128.4|19038.4|19127.7|19037.7|19129|19039|19125.8|19035.8|30
1656588690000|2022-06-30 11:31:30|19127.6|19037.6|19140.5|19050.5|19141.9|19051.9|19127.3|19037.3|39
1656588700000|2022-06-30 11:31:40|19141.3|19051.3|19145.6|19055.6|19150.3|19060.3|19137|19047|34
1656588710000|2022-06-30 11:31:50|19147.7|19057.7|19152|19062|19152.2|19062.2|19137.5|19047.5|35
1656588720000|2022-06-30 11:32:00|19151.9|19061.9|19154.7|19064.7|19158.4|19068.4|19139.2|19049.2|35
1656588730000|2022-06-30 11:32:10|19153|19063|19140.6|19050.6|19153|19063|19137.7|19047.7|33
1656588740000|2022-06-30 11:32:20|19141.5|19051.5|19140.7|19050.7|19150.9|19060.9|19140.2|19050.2|32
1656588750000|2022-06-30 11:32:30|19139.7|19049.7|19139.1|19049.1|19142.1|19052.1|19138.6|19048.6|24
1656588760000|2022-06-30 11:32:40|19138.6|19048.6|19144.5|19054.5|19150.8|19060.8|19137.8|19047.8|33
1656588770000|2022-06-30 11:32:50|19145|19055|19142.8|19052.8|19145.5|19055.5|19141.1|19051.1|32
1656588780000|2022-06-30 11:33:00|19142.3|19052.3|19156.8|19066.8|19156.8|19066.8|19141.5|19051.5|36
1656588790000|2022-06-30 11:33:10|19156.7|19066.7|19156.8|19066.8|19159|19069|19154.6|19064.6|36
1656588800000|2022-06-30 11:33:20|19157|19067|19151.3|19061.3|19162.6|19072.6|19149.9|19059.9|37
1656588810000|2022-06-30 11:33:30|19153.6|19063.6|19157.6|19067.6|19157.6|19067.6|19150.6|19060.6|31
1656588820000|2022-06-30 11:33:40|19154.2|19064.2|19151.1|19061.1|19156.6|19066.6|19149.6|19059.6|33
1656588830000|2022-06-30 11:33:50|19150.6|19060.6|19153.1|19063.1|19155.8|19065.8|19149|19059|33
1656588840000|2022-06-30 11:34:00|19153.3|19063.3|19153.8|19063.8|19165.1|19075.1|19150.1|19060.1|32
1656588850000|2022-06-30 11:34:10|19153.6|19063.6|19153.3|19063.3|19161.3|19071.3|19152.4|19062.4|28
1656588860000|2022-06-30 11:34:20|19153.2|19063.2|19154.5|19064.5|19159.5|19069.5|19148.9|19058.9|36
1656588870000|2022-06-30 11:34:30|19153.8|19063.8|19159.8|19069.8|19169.1|19079.1|19153.5|19063.5|38
1656588880000|2022-06-30 11:34:40|19161.7|19071.7|19160.5|19070.5|19166|19076|19153.9|19063.9|31
1656588890000|2022-06-30 11:34:50|19158.9|19068.9|19168.8|19078.8|19172.9|19082.9|19156.8|19066.8|38
1656588900000|2022-06-30 11:35:00|19167.6|19077.6|19173.4|19083.4|19176|19086|19164.8|19074.8|36
1656588910000|2022-06-30 11:35:10|19175.5|19085.5|19174.5|19084.5|19178.3|19088.3|19170.8|19080.8|31
1656588920000|2022-06-30 11:35:20|19174.3|19084.3|19175.6|19085.6|19184|19094|19168.3|19078.3|25
1656588930000|2022-06-30 11:35:30|19175.9|19085.9|19182.3|19092.3|19183.2|19093.2|19168.9|19078.9|33
1656588940000|2022-06-30 11:35:40|19178.3|19088.3|19189.7|19099.7|19208.6|19118.6|19178.3|19088.3|37
1656588950000|2022-06-30 11:35:50|19189.5|19099.5|19175.1|19085.1|19189.5|19099.5|19173.5|19083.5|36
1656588960000|2022-06-30 11:36:00|19173.2|19083.2|19163.4|19073.4|19174.4|19084.4|19162.7|19072.7|34
1656588970000|2022-06-30 11:36:10|19163.3|19073.3|19153.7|19063.7|19163.7|19073.7|19153.7|19063.7|31
1656588980000|2022-06-30 11:36:20|19153.1|19063.1|19149.2|19059.2|19153.4|19063.4|19145.8|19055.8|36
1656588990000|2022-06-30 11:36:30|19148.7|19058.7|19147|19057|19148.7|19058.7|19144.5|19054.5|32
1656589000000|2022-06-30 11:36:40|19149.7|19059.7|19144.2|19054.2|19149.7|19059.7|19143.8|19053.8|33
1656589010000|2022-06-30 11:36:50|19146.9|19056.9|19147.7|19057.7|19150.5|19060.5|19143.8|19053.8|27
1656589020000|2022-06-30 11:37:00|19147.9|19057.9|19136.3|19046.3|19148.8|19058.8|19136.3|19046.3|34
1656589030000|2022-06-30 11:37:10|19135|19045|19121.7|19031.7|19139.8|19049.8|19119.7|19029.7|29
1656589040000|2022-06-30 11:37:20|19123.8|19033.8|19123.6|19033.6|19125.8|19035.8|19119.5|19029.5|36
1656589050000|2022-06-30 11:37:30|19123.4|19033.4|19108.7|19018.7|19124.5|19034.5|19107.1|19017.1|35
1656589060000|2022-06-30 11:37:40|19107.4|19017.4|19112.1|19022.1|19120.5|19030.5|19104.5|19014.5|36
1656589070000|2022-06-30 11:37:50|19112.5|19022.5|19117.7|19027.7|19119.1|19029.1|19112.4|19022.4|28
1656589080000|2022-06-30 11:38:00|19117.9|19027.9|19116.5|19026.5|19117.9|19027.9|19112.4|19022.4|32
1656589090000|2022-06-30 11:38:10|19116.2|19026.2|19113.6|19023.6|19118.4|19028.4|19113.5|19023.5|31
1656589100000|2022-06-30 11:38:20|19113.7|19023.7|19109|19019|19117|19027|19109|19019|29
1656589110000|2022-06-30 11:38:30|19109.2|19019.2|19107.9|19017.9|19109.2|19019.2|19105.7|19015.7|24
1656589120000|2022-06-30 11:38:40|19108.8|19018.8|19120.9|19030.9|19127.8|19037.8|19108.7|19018.7|36
1656589130000|2022-06-30 11:38:50|19122|19032|19120.4|19030.4|19122.4|19032.4|19114.9|19024.9|33
1656589140000|2022-06-30 11:39:00|19120.7|19030.7|19114|19024|19120.7|19030.7|19110.9|19020.9|32
1656589150000|2022-06-30 11:39:10|19113.9|19023.9|19119.2|19029.2|19122.6|19032.6|19113.9|19023.9|21
1656589160000|2022-06-30 11:39:20|19120|19030|19115.3|19025.3|19120|19030|19115.2|19025.2|19
1656589170000|2022-06-30 11:39:30|19114.9|19024.9|19109.3|19019.3|19116.3|19026.3|19109.3|19019.3|24
1656589180000|2022-06-30 11:39:40|19106.5|19016.5|19100.1|19010.1|19106.5|19016.5|19097.3|19007.3|27
1656589190000|2022-06-30 11:39:50|19099.6|19009.6|19092.6|19002.6|19100.1|19010.1|19092|19002|20
1656589200000|2022-06-30 11:40:00|19092.8|19002.8|19091.1|19001.1|19095.2|19005.2|19090.7|19000.7|33
1656589210000|2022-06-30 11:40:10|19091.7|19001.7|19091.8|19001.8|19100.4|19010.4|19091.5|19001.5|31
1656589220000|2022-06-30 11:40:20|19091.6|19001.6|19089.9|18999.9|19093.5|19003.5|19087.8|18997.8|18
1656589230000|2022-06-30 11:40:30|19090.6|19000.6|19084.2|18994.2|19093.1|19003.1|19084.2|18994.2|18
1656589240000|2022-06-30 11:40:40|19085|18995|19086.1|18996.1|19086.1|18996.1|19081.4|18991.4|27
1656589250000|2022-06-30 11:40:50|19085.2|18995.2|19083.8|18993.8|19087.3|18997.3|19083.6|18993.6|25
1656589260000|2022-06-30 11:41:00|19083.6|18993.6|19085.9|18995.9|19086|18996|19083|18993|23
1656589270000|2022-06-30 11:41:10|19086.9|18996.9|19076.6|18986.6|19086.9|18996.9|19076.3|18986.3|25
1656589280000|2022-06-30 11:41:20|19078.1|18988.1|19079.4|18989.4|19080.4|18990.4|19078.1|18988.1|21
1656589290000|2022-06-30 11:41:30|19079.1|18989.1|19077.4|18987.4|19080.1|18990.1|19076.8|18986.8|26
1656589300000|2022-06-30 11:41:40|19078.1|18988.1|19077.5|18987.5|19081.9|18991.9|19077.2|18987.2|30
1656589310000|2022-06-30 11:41:50|19077.3|18987.3|19077.6|18987.6|19078.4|18988.4|19073.1|18983.1|26
1656589320000|2022-06-30 11:42:00|19078.9|18988.9|19092.9|19002.9|19092.9|19002.9|19078.9|18988.9|28
1656589330000|2022-06-30 11:42:10|19093.6|19003.6|19097.5|19007.5|19110.2|19020.2|19093.6|19003.6|35
1656589340000|2022-06-30 11:42:20|19097.2|19007.2|19079.5|18989.5|19099.8|19009.8|19079.5|18989.5|33
1656589350000|2022-06-30 11:42:30|19080.7|18990.7|19074|18984|19080.7|18990.7|19071.7|18981.7|36
1656589360000|2022-06-30 11:42:40|19074.7|18984.7|19077.4|18987.4|19078.2|18988.2|19074.7|18984.7|27
1656589370000|2022-06-30 11:42:50|19077.7|18987.7|19089.9|18999.9|19089.9|18999.9|19076.8|18986.8|28
1656589380000|2022-06-30 11:43:00|19092.1|19002.1|19088.2|18998.2|19092.3|19002.3|19087.1|18997.1|30
1656589390000|2022-06-30 11:43:10|19088.3|18998.3|19084.6|18994.6|19088.3|18998.3|19082.2|18992.2|34
1656589400000|2022-06-30 11:43:20|19085.3|18995.3|19082.6|18992.6|19086.4|18996.4|19080.5|18990.5|33
1656589410000|2022-06-30 11:43:30|19080.8|18990.8|19079.2|18989.2|19080.8|18990.8|19075.7|18985.7|22
1656589420000|2022-06-30 11:43:40|19078.8|18988.8|19072.8|18982.8|19079.5|18989.5|19069.3|18979.3|27
1656589430000|2022-06-30 11:43:50|19072.4|18982.4|19071.9|18981.9|19073.4|18983.4|19069.2|18979.2|35
1656589440000|2022-06-30 11:44:00|19071.7|18981.7|19081.8|18991.8|19082.9|18992.9|19068.6|18978.6|36
1656589450000|2022-06-30 11:44:10|19081.3|18991.3|19080.9|18990.9|19085.5|18995.5|19079.5|18989.5|29
1656589460000|2022-06-30 11:44:20|19081.1|18991.1|19081.4|18991.4|19085.3|18995.3|19077.3|18987.3|31
1656589470000|2022-06-30 11:44:30|19081.5|18991.5|19080.5|18990.5|19086.4|18996.4|19080.5|18990.5|26
1656589480000|2022-06-30 11:44:40|19080.2|18990.2|19081.2|18991.2|19084.8|18994.8|19077.4|18987.4|31
1656589490000|2022-06-30 11:44:50|19077.9|18987.9|19071.5|18981.5|19079.4|18989.4|19071.1|18981.1|27
1656589500000|2022-06-30 11:45:00|19071|18981|19071.9|18981.9|19073.6|18983.6|19070.6|18980.6|35
1656589510000|2022-06-30 11:45:10|19071.4|18981.4|19073|18983|19073.1|18983.1|19071.1|18981.1|20
1656589520000|2022-06-30 11:45:20|19073.8|18983.8|19076.1|18986.1|19077.3|18987.3|19072.4|18982.4|29
1656589530000|2022-06-30 11:45:30|19075.9|18985.9|19074.9|18984.9|19079.3|18989.3|19074.8|18984.8|22
1656589540000|2022-06-30 11:45:40|19074.8|18984.8|19064.3|18974.3|19074.8|18984.8|19064.3|18974.3|33
1656589550000|2022-06-30 11:45:50|19065.1|18975.1|19055.6|18965.6|19065.5|18975.5|19053.3|18963.3|33
1656589560000|2022-06-30 11:46:00|19055.2|18965.2|19057.4|18967.4|19057.9|18967.9|19053.5|18963.5|33
1656589570000|2022-06-30 11:46:10|19057.5|18967.5|19057.6|18967.6|19059.4|18969.4|19054.1|18964.1|33
1656589580000|2022-06-30 11:46:20|19057.1|18967.1|19058.1|18968.1|19070|18980|19056.4|18966.4|34
1656589590000|2022-06-30 11:46:30|19058.4|18968.4|19057.9|18967.9|19060.6|18970.6|19057.1|18967.1|33
1656589600000|2022-06-30 11:46:40|19057.8|18967.8|19058.2|18968.2|19060.2|18970.2|19057.5|18967.5|33
1656589610000|2022-06-30 11:46:50|19059|18969|19060.7|18970.7|19062|18972|19058.3|18968.3|31
1656589620000|2022-06-30 11:47:00|19062.8|18972.8|19060.1|18970.1|19062.8|18972.8|19058|18968|31
1656589630000|2022-06-30 11:47:10|19060.2|18970.2|19063.8|18973.8|19064.5|18974.5|19058.2|18968.2|28
1656589640000|2022-06-30 11:47:20|19063.9|18973.9|19064.8|18974.8|19066.2|18976.2|19063.8|18973.8|28
1656589650000|2022-06-30 11:47:30|19065.7|18975.7|19061.7|18971.7|19067.3|18977.3|19061.3|18971.3|36
1656589660000|2022-06-30 11:47:40|19061.4|18971.4|19062.1|18972.1|19065.2|18975.2|19055.8|18965.8|30
1656589670000|2022-06-30 11:47:50|19061.5|18971.5|19055|18965|19064.2|18974.2|19053.8|18963.8|36
1656589680000|2022-06-30 11:48:00|19054.9|18964.9|19055.2|18965.2|19057.4|18967.4|19054.5|18964.5|34
1656589690000|2022-06-30 11:48:10|19055.1|18965.1|19059.2|18969.2|19061.7|18971.7|19055.1|18965.1|35
1656589700000|2022-06-30 11:48:20|19059.4|18969.4|19056.6|18966.6|19066.6|18976.6|19054.1|18964.1|33
1656589710000|2022-06-30 11:48:30|19055.7|18965.7|19051.2|18961.2|19060.3|18970.3|19050.6|18960.6|31
1656589720000|2022-06-30 11:48:40|19051.5|18961.5|19048.6|18958.6|19051.7|18961.7|19048|18958|27
1656589730000|2022-06-30 11:48:50|19048.7|18958.7|19047.2|18957.2|19050.2|18960.2|19046.4|18956.4|32
1656589740000|2022-06-30 11:49:00|19048.2|18958.2|19051.7|18961.7|19051.8|18961.8|19046.2|18956.2|35
1656589750000|2022-06-30 11:49:10|19051.3|18961.3|19050.5|18960.5|19054.8|18964.8|19049.8|18959.8|32
1656589760000|2022-06-30 11:49:20|19050.9|18960.9|19053.2|18963.2|19054.4|18964.4|19050.8|18960.8|30
1656589770000|2022-06-30 11:49:30|19053.1|18963.1|19061.8|18971.8|19061.8|18971.8|19051.3|18961.3|30
1656589780000|2022-06-30 11:49:40|19060.1|18970.1|19060|18970|19071.3|18981.3|19058.9|18968.9|26
1656589790000|2022-06-30 11:49:50|19060.1|18970.1|19058.1|18968.1|19061.9|18971.9|19054.9|18964.9|32
1656589800000|2022-06-30 11:50:00|19061.1|18971.1|19059|18969|19061.1|18971.1|19053.9|18963.9|34
1656589810000|2022-06-30 11:50:10|19059.3|18969.3|19063.4|18973.4|19063.4|18973.4|19055|18965|30
1656589820000|2022-06-30 11:50:20|19063.6|18973.6|19056.1|18966.1|19066.7|18976.7|19056.1|18966.1|34
1656589830000|2022-06-30 11:50:30|19062.1|18972.1|19059.7|18969.7|19062.1|18972.1|19058.1|18968.1|30
1656589840000|2022-06-30 11:50:40|19059.9|18969.9|19057.9|18967.9|19061.6|18971.6|19057.2|18967.2|30
1656589850000|2022-06-30 11:50:50|19057.8|18967.8|19061.1|18971.1|19062|18972|19057.4|18967.4|27
1656589860000|2022-06-30 11:51:00|19062.3|18972.3|19059.9|18969.9|19067.2|18977.2|19058.5|18968.5|34
1656589870000|2022-06-30 11:51:10|19060|18970|19056.7|18966.7|19060.1|18970.1|19056.7|18966.7|22
1656589880000|2022-06-30 11:51:20|19056|18966|19056|18966|19061.7|18971.7|19055.3|18965.3|32
1656589890000|2022-06-30 11:51:30|19057|18967|19055.6|18965.6|19057.9|18967.9|19053.8|18963.8|30
1656589900000|2022-06-30 11:51:40|19056.5|18966.5|19054.9|18964.9|19057.9|18967.9|19054.2|18964.2|31
1656589910000|2022-06-30 11:51:50|19055|18965|19054.8|18964.8|19062.3|18972.3|19053.2|18963.2|27
1656589920000|2022-06-30 11:52:00|19055|18965|19056.5|18966.5|19059.8|18969.8|19053.5|18963.5|31
1656589930000|2022-06-30 11:52:10|19056.4|18966.4|19056.1|18966.1|19061.5|18971.5|19049|18959|34
1656589940000|2022-06-30 11:52:20|19055.5|18965.5|19057.6|18967.6|19060.5|18970.5|19053.9|18963.9|30
1656589950000|2022-06-30 11:52:30|19055.9|18965.9|19050|18960|19058|18968|19050|18960|30
1656589960000|2022-06-30 11:52:40|19050.3|18960.3|19047.6|18957.6|19052.6|18962.6|19047.6|18957.6|29
1656589970000|2022-06-30 11:52:50|19047.8|18957.8|19051|18961|19053|18963|19047.8|18957.8|29
1656589980000|2022-06-30 11:53:00|19051.2|18961.2|19054|18964|19054|18964|19049.7|18959.7|36
1656589990000|2022-06-30 11:53:10|19053.3|18963.3|19062.4|18972.4|19062.4|18972.4|19053.2|18963.2|35
1656590000000|2022-06-30 11:53:20|19056.6|18966.6|19053.7|18963.7|19058.2|18968.2|19053.7|18963.7|35
1656590010000|2022-06-30 11:53:30|19053.2|18963.2|19052.6|18962.6|19055.7|18965.7|19052.4|18962.4|34
1656590020000|2022-06-30 11:53:40|19052.9|18962.9|19054.4|18964.4|19057|18967|19052.4|18962.4|27
1656590030000|2022-06-30 11:53:50|19055.7|18965.7|19060.8|18970.8|19063.7|18973.7|19054.4|18964.4|29
1656590040000|2022-06-30 11:54:00|19060.9|18970.9|19060.5|18970.5|19067.4|18977.4|19058.4|18968.4|24
1656590050000|2022-06-30 11:54:10|19058.6|18968.6|19057.5|18967.5|19060|18970|19054.8|18964.8|27
1656590060000|2022-06-30 11:54:20|19056.5|18966.5|19057.4|18967.4|19064.6|18974.6|19056.5|18966.5|27
1656590070000|2022-06-30 11:54:30|19061.9|18971.9|19059.5|18969.5|19063.1|18973.1|19057.1|18967.1|27
1656590080000|2022-06-30 11:54:40|19059.6|18969.6|19063|18973|19066.8|18976.8|19058.7|18968.7|30
1656590090000|2022-06-30 11:54:50|19062.9|18972.9|19057.2|18967.2|19063|18973|19048.7|18958.7|17
1656590100000|2022-06-30 11:55:00|19056.4|18966.4|19061.2|18971.2|19063.3|18973.3|19052.6|18962.6|37
1656590110000|2022-06-30 11:55:10|19061.4|18971.4|19093|19003|19097.4|19007.4|19061.4|18971.4|38
1656590120000|2022-06-30 11:55:20|19093.6|19003.6|19088.2|18998.2|19093.9|19003.9|19085.1|18995.1|33
1656590130000|2022-06-30 11:55:30|19087.7|18997.7|19082.1|18992.1|19092.9|19002.9|19082.1|18992.1|34
1656590140000|2022-06-30 11:55:40|19082.3|18992.3|19078.2|18988.2|19085.8|18995.8|19071.1|18981.1|39
1656590150000|2022-06-30 11:55:50|19078|18988|19084|18994|19088.2|18998.2|19076.5|18986.5|34
1656590160000|2022-06-30 11:56:00|19084.7|18994.7|19080.1|18990.1|19089.4|18999.4|19079.8|18989.8|35
1656590170000|2022-06-30 11:56:10|19076.3|18986.3|19075.4|18985.4|19078.6|18988.6|19073.7|18983.7|34
1656590180000|2022-06-30 11:56:20|19074.5|18984.5|19080|18990|19083.7|18993.7|19073.9|18983.9|29
1656590190000|2022-06-30 11:56:30|19081.2|18991.2|19080.7|18990.7|19083.1|18993.1|19079.5|18989.5|27
1656590200000|2022-06-30 11:56:40|19080.2|18990.2|19082.7|18992.7|19089.1|18999.1|19080.2|18990.2|31
1656590210000|2022-06-30 11:56:50|19084.7|18994.7|19092.2|19002.2|19092.2|19002.2|19083.5|18993.5|28
1656590220000|2022-06-30 11:57:00|19091.4|19001.4|19084.2|18994.2|19091.4|19001.4|19082.7|18992.7|22
1656590230000|2022-06-30 11:57:10|19083.1|18993.1|19081.9|18991.9|19087.9|18997.9|19081.2|18991.2|26
1656590240000|2022-06-30 11:57:20|19081.6|18991.6|19134.4|19044.4|19146|19056|19081.6|18991.6|40
1656590250000|2022-06-30 11:57:30|19135|19045|19132.3|19042.3|19143.9|19053.9|19132.1|19042.1|37
1656590260000|2022-06-30 11:57:40|19132.4|19042.4|19131.8|19041.8|19134.8|19044.8|19125.5|19035.5|35
1656590270000|2022-06-30 11:57:50|19131.3|19041.3|19143.5|19053.5|19144|19054|19130.7|19040.7|34
1656590280000|2022-06-30 11:58:00|19143|19053|19130|19040|19143|19053|19129.6|19039.6|31
1656590290000|2022-06-30 11:58:10|19130.1|19040.1|19123.1|19033.1|19132.7|19042.7|19122.4|19032.4|30
1656590300000|2022-06-30 11:58:20|19122.4|19032.4|19119.6|19029.6|19123.4|19033.4|19116.7|19026.7|28
1656590310000|2022-06-30 11:58:30|19120.9|19030.9|19122.6|19032.6|19123.5|19033.5|19118.3|19028.3|21
1656590320000|2022-06-30 11:58:40|19121.9|19031.9|19122.3|19032.3|19122.3|19032.3|19117.1|19027.1|30
1656590330000|2022-06-30 11:58:50|19120.5|19030.5|19120.7|19030.7|19121|19031|19119.2|19029.2|10
1656590340000|2022-06-30 11:59:00|19120|19030|19109.4|19019.4|19120.7|19030.7|19109.4|19019.4|26
1656590350000|2022-06-30 11:59:10|19110.2|19020.2|19112.6|19022.6|19114.5|19024.5|19109.7|19019.7|25
1656590360000|2022-06-30 11:59:20|19112.5|19022.5|19106.1|19016.1|19114|19024|19104.6|19014.6|20
1656590370000|2022-06-30 11:59:30|19106.2|19016.2|19112.8|19022.8|19112.8|19022.8|19104|19014|26
1656590380000|2022-06-30 11:59:40|19112.6|19022.6|19133.4|19043.4|19135.2|19045.2|19112.6|19022.6|29
1656590390000|2022-06-30 11:59:50|19131.1|19041.1|19129.5|19039.5|19132.2|19042.2|19126.7|19036.7|33
1656590400000|2022-06-30 12:00:00|19129.7|19039.7|19120.1|19030.1|19131.2|19041.2|19117.2|19027.2|39
1656590410000|2022-06-30 12:00:10|19120|19030|19138.7|19048.7|19138.7|19048.7|19119.9|19029.9|38
1656590420000|2022-06-30 12:00:20|19134.9|19044.9|19141.8|19051.8|19141.8|19051.8|19130.6|19040.6|38
1656590430000|2022-06-30 12:00:30|19142.1|19052.1|19140.5|19050.5|19146.3|19056.3|19139.9|19049.9|35
1656590440000|2022-06-30 12:00:40|19140.8|19050.8|19142.7|19052.7|19145.3|19055.3|19140.8|19050.8|31
1656590450000|2022-06-30 12:00:50|19143.6|19053.6|19145|19055|19146|19056|19139.6|19049.6|32
1656590460000|2022-06-30 12:01:00|19145.3|19055.3|19151|19061|19155.2|19065.2|19143|19053|36
1656590470000|2022-06-30 12:01:10|19149.3|19059.3|19139.9|19049.9|19150.3|19060.3|19138.6|19048.6|37
1656590480000|2022-06-30 12:01:20|19139.8|19049.8|19137.2|19047.2|19140.2|19050.2|19130|19040|33
1656590490000|2022-06-30 12:01:30|19140|19050|19140|19050|19142.7|19052.7|19138.3|19048.3|32
1656590500000|2022-06-30 12:01:40|19141|19051|19137.1|19047.1|19141.8|19051.8|19133.9|19043.9|25
1656590510000|2022-06-30 12:01:50|19135.4|19045.4|19143.6|19053.6|19146.2|19056.2|19135.4|19045.4|33
1656590520000|2022-06-30 12:02:00|19142.7|19052.7|19140.9|19050.9|19144.4|19054.4|19137.3|19047.3|36
1656590530000|2022-06-30 12:02:10|19140.5|19050.5|19141.9|19051.9|19141.9|19051.9|19135.9|19045.9|25
1656590540000|2022-06-30 12:02:20|19140.9|19050.9|19138.3|19048.3|19143.9|19053.9|19136.6|19046.6|32
1656590550000|2022-06-30 12:02:30|19137.5|19047.5|19134.1|19044.1|19139.9|19049.9|19133.6|19043.6|25
1656590560000|2022-06-30 12:02:40|19134.2|19044.2|19134.4|19044.4|19136.1|19046.1|19132.4|19042.4|27
1656590570000|2022-06-30 12:02:50|19134|19044|19134.5|19044.5|19134.5|19044.5|19129.8|19039.8|24
1656590580000|2022-06-30 12:03:00|19134.9|19044.9|19132.4|19042.4|19135.3|19045.3|19132.2|19042.2|32
1656590590000|2022-06-30 12:03:10|19133.2|19043.2|19132.8|19042.8|19134.3|19044.3|19132.3|19042.3|15
1656590600000|2022-06-30 12:03:20|19132.6|19042.6|19122.2|19032.2|19132.9|19042.9|19121.6|19031.6|29
1656590610000|2022-06-30 12:03:30|19122.9|19032.9|19116.9|19026.9|19122.9|19032.9|19115.7|19025.7|28
1656590620000|2022-06-30 12:03:40|19115.7|19025.7|19116.7|19026.7|19118|19028|19115.2|19025.2|25
1656590630000|2022-06-30 12:03:50|19117.3|19027.3|19114.2|19024.2|19118.1|19028.1|19114.1|19024.1|26
1656590640000|2022-06-30 12:04:00|19114.7|19024.7|19113.3|19023.3|19116|19026|19107.5|19017.5|32
1656590650000|2022-06-30 12:04:10|19115.5|19025.5|19116|19026|19116.4|19026.4|19115.4|19025.4|21
1656590660000|2022-06-30 12:04:20|19115.2|19025.2|19119|19029|19127.5|19037.5|19115.2|19025.2|21
1656590670000|2022-06-30 12:04:30|19118.9|19028.9|19121.2|19031.2|19127.6|19037.6|19118.9|19028.9|29
1656590680000|2022-06-30 12:04:40|19121.7|19031.7|19123.9|19033.9|19123.9|19033.9|19120.4|19030.4|25
1656590690000|2022-06-30 12:04:50|19123.8|19033.8|19126.1|19036.1|19127|19037|19123.8|19033.8|12
1656590700000|2022-06-30 12:05:00|19126.5|19036.5|19127.2|19037.2|19127.2|19037.2|19123|19033|31
1656590710000|2022-06-30 12:05:10|19126.4|19036.4|19130.8|19040.8|19130.8|19040.8|19123.9|19033.9|35
1656590720000|2022-06-30 12:05:20|19130.2|19040.2|19132.8|19042.8|19133|19043|19128.4|19038.4|28
1656590730000|2022-06-30 12:05:30|19132.6|19042.6|19129.8|19039.8|19134.3|19044.3|19129|19039|34
1656590740000|2022-06-30 12:05:40|19130.2|19040.2|19131|19041|19134.3|19044.3|19129|19039|25
1656590750000|2022-06-30 12:05:50|19130.8|19040.8|19126.8|19036.8|19134.3|19044.3|19125.1|19035.1|27
1656590760000|2022-06-30 12:06:00|19131.9|19041.9|19134.7|19044.7|19134.7|19044.7|19131.3|19041.3|14
1656590770000|2022-06-30 12:06:10|19132|19042|19131.5|19041.5|19135.5|19045.5|19129.9|19039.9|17
1656590780000|2022-06-30 12:06:20|19131.4|19041.4|19129.5|19039.5|19131.4|19041.4|19129|19039|16
1656590790000|2022-06-30 12:06:30|19129.6|19039.6|19129.1|19039.1|19130.8|19040.8|19129.1|19039.1|15
1656590800000|2022-06-30 12:06:40|19129|19039|19118.7|19028.7|19132.6|19042.6|19118.7|19028.7|20
1656590810000|2022-06-30 12:06:50|19119.3|19029.3|19102.6|19012.6|19121.4|19031.4|19093.7|19003.7|38
1656590820000|2022-06-30 12:07:00|19104.2|19014.2|19113.9|19023.9|19114.6|19024.6|19104.2|19014.2|39
1656590830000|2022-06-30 12:07:10|19114|19024|19107.4|19017.4|19114|19024|19106.7|19016.7|31
1656590840000|2022-06-30 12:07:20|19107.3|19017.3|19100.2|19010.2|19107.7|19017.7|19100.2|19010.2|31
1656590850000|2022-06-30 12:07:30|19098.4|19008.4|19098.3|19008.3|19101.6|19011.6|19097.9|19007.9|33
1656590860000|2022-06-30 12:07:40|19095.1|19005.1|19095|19005|19096.4|19006.4|19092.7|19002.7|22
1656590870000|2022-06-30 12:07:50|19093.7|19003.7|19106.5|19016.5|19106.7|19016.7|19091.6|19001.6|32
1656590880000|2022-06-30 12:08:00|19108.5|19018.5|19099.4|19009.4|19109.8|19019.8|19098.4|19008.4|28
1656590890000|2022-06-30 12:08:10|19099.3|19009.3|19099.3|19009.3|19100.1|19010.1|19098.8|19008.8|21
1656590900000|2022-06-30 12:08:20|19099.2|19009.2|19105|19015|19106.4|19016.4|19094.9|19004.9|31
1656590910000|2022-06-30 12:08:30|19106.6|19016.6|19120.6|19030.6|19120.6|19030.6|19103.1|19013.1|33
1656590920000|2022-06-30 12:08:40|19119.7|19029.7|19121.8|19031.8|19125.7|19035.7|19115.1|19025.1|29
1656590930000|2022-06-30 12:08:50|19121.7|19031.7|19117.3|19027.3|19123.8|19033.8|19112.5|19022.5|22
1656590940000|2022-06-30 12:09:00|19116.1|19026.1|19110.5|19020.5|19118.5|19028.5|19109.3|19019.3|29
1656590950000|2022-06-30 12:09:10|19110.3|19020.3|19110.6|19020.6|19113.6|19023.6|19105.4|19015.4|28
1656590960000|2022-06-30 12:09:20|19109|19019|19106.5|19016.5|19109.1|19019.1|19102.9|19012.9|27
1656590970000|2022-06-30 12:09:30|19106.4|19016.4|19105|19015|19108.3|19018.3|19101.6|19011.6|24
1656590980000|2022-06-30 12:09:40|19104.1|19014.1|19096.4|19006.4|19105.4|19015.4|19096.2|19006.2|25
1656590990000|2022-06-30 12:09:50|19096.6|19006.6|19097.4|19007.4|19101.7|19011.7|19096.5|19006.5|26
1656591000000|2022-06-30 12:10:00|19097.6|19007.6|19101.4|19011.4|19101.4|19011.4|19096.5|19006.5|24
1656591010000|2022-06-30 12:10:10|19104.7|19014.7|19104.7|19014.7|19110.7|19020.7|19099.7|19009.7|32
1656591020000|2022-06-30 12:10:20|19104.8|19014.8|19114|19024|19119.1|19029.1|19104.8|19014.8|31
1656591030000|2022-06-30 12:10:30|19114.6|19024.6|19118.2|19028.2|19126.4|19036.4|19114.6|19024.6|33
1656591040000|2022-06-30 12:10:40|19118.3|19028.3|19118|19028|19119.1|19029.1|19115.1|19025.1|26
1656591050000|2022-06-30 12:10:50|19117.6|19027.6|19114.2|19024.2|19127.4|19037.4|19113.2|19023.2|30
1656591060000|2022-06-30 12:11:00|19113.9|19023.9|19114.2|19024.2|19115.4|19025.4|19113.4|19023.4|20
1656591070000|2022-06-30 12:11:10|19113|19023|19110|19020|19115|19025|19108.6|19018.6|22
1656591080000|2022-06-30 12:11:20|19109.7|19019.7|19114.3|19024.3|19114.4|19024.4|19107.9|19017.9|24
1656591090000|2022-06-30 12:11:30|19114.7|19024.7|19114.9|19024.9|19116.1|19026.1|19114.4|19024.4|21
1656591100000|2022-06-30 12:11:40|19114.8|19024.8|19114.2|19024.2|19125.2|19035.2|19114.2|19024.2|31
1656591110000|2022-06-30 12:11:50|19114.1|19024.1|19115|19025|19115.2|19025.2|19114|19024|21
1656591120000|2022-06-30 12:12:00|19114.7|19024.7|19114.8|19024.8|19122.1|19032.1|19113.8|19023.8|25
1656591130000|2022-06-30 12:12:10|19115.1|19025.1|19112.3|19022.3|19115.1|19025.1|19111.9|19021.9|20
1656591140000|2022-06-30 12:12:20|19115|19025|19116.6|19026.6|19117|19027|19115|19025|25
1656591150000|2022-06-30 12:12:30|19116.3|19026.3|19116.6|19026.6|19123.8|19033.8|19116.1|19026.1|14
1656591160000|2022-06-30 12:12:40|19117|19027|19114.4|19024.4|19123.9|19033.9|19114.4|19024.4|23
1656591170000|2022-06-30 12:12:50|19122.9|19032.9|19118|19028|19124.4|19034.4|19115.3|19025.3|22
1656591180000|2022-06-30 12:13:00|19117.9|19027.9|19116.7|19026.7|19133.2|19043.2|19116.4|19026.4|29
1656591190000|2022-06-30 12:13:10|19117|19027|19116.5|19026.5|19120.3|19030.3|19116.3|19026.3|22
1656591200000|2022-06-30 12:13:20|19118.6|19028.6|19117.8|19027.8|19118.6|19028.6|19114.2|19024.2|17
1656591210000|2022-06-30 12:13:30|19116.1|19026.1|19116.5|19026.5|19123.3|19033.3|19115.7|19025.7|28
1656591220000|2022-06-30 12:13:40|19118.1|19028.1|19114.7|19024.7|19123.9|19033.9|19114.7|19024.7|27
1656591230000|2022-06-30 12:13:50|19115.2|19025.2|19117.8|19027.8|19117.8|19027.8|19110.9|19020.9|28
1656591240000|2022-06-30 12:14:00|19117.3|19027.3|19113.5|19023.5|19118.6|19028.6|19113.5|19023.5|17
1656591250000|2022-06-30 12:14:10|19113.4|19023.4|19113.5|19023.5|19115|19025|19112.6|19022.6|22
1656591260000|2022-06-30 12:14:20|19114.3|19024.3|19112.9|19022.9|19116.9|19026.9|19112.9|19022.9|10
1656591270000|2022-06-30 12:14:30|19113.9|19023.9|19122.1|19032.1|19123.1|19033.1|19113|19023|18
1656591280000|2022-06-30 12:14:40|19123.7|19033.7|19113.3|19023.3|19123.7|19033.7|19112.7|19022.7|27
1656591290000|2022-06-30 12:14:50|19113.8|19023.8|19113.4|19023.4|19114.7|19024.7|19110.4|19020.4|16
1656591300000|2022-06-30 12:15:00|19112.9|19022.9|19113.7|19023.7|19115.2|19025.2|19112.2|19022.2|31
1656591310000|2022-06-30 12:15:10|19110.6|19020.6|19115.3|19025.3|19125.9|19035.9|19110.3|19020.3|35
1656591320000|2022-06-30 12:15:20|19115.7|19025.7|19114.1|19024.1|19118.6|19028.6|19111.1|19021.1|36
1656591330000|2022-06-30 12:15:30|19114|19024|19112.2|19022.2|19117.1|19027.1|19110.9|19020.9|20
1656591340000|2022-06-30 12:15:40|19112.1|19022.1|19101.1|19011.1|19112.1|19022.1|19099.8|19009.8|20
1656591350000|2022-06-30 12:15:50|19102.4|19012.4|19100.1|19010.1|19104.5|19014.5|19097.9|19007.9|35
1656591360000|2022-06-30 12:16:00|19103.6|19013.6|19099.8|19009.8|19105.9|19015.9|19092|19002|26
1656591370000|2022-06-30 12:16:10|19099.9|19009.9|19114.7|19024.7|19115.9|19025.9|19098.9|19008.9|38
1656591380000|2022-06-30 12:16:20|19114.5|19024.5|19106.2|19016.2|19115|19025|19102.1|19012.1|32
1656591390000|2022-06-30 12:16:30|19104.8|19014.8|19112.6|19022.6|19112.8|19022.8|19104.7|19014.7|32
1656591400000|2022-06-30 12:16:40|19112.3|19022.3|19115.2|19025.2|19118.3|19028.3|19111.7|19021.7|25
1656591410000|2022-06-30 12:16:50|19117.4|19027.4|19115.4|19025.4|19118.4|19028.4|19115.2|19025.2|22
1656591420000|2022-06-30 12:17:00|19118.8|19028.8|19132.3|19042.3|19135.4|19045.4|19118.3|19028.3|36
1656591430000|2022-06-30 12:17:10|19134.7|19044.7|19130.4|19040.4|19134.7|19044.7|19129|19039|24
1656591440000|2022-06-30 12:17:20|19130.2|19040.2|19129.6|19039.6|19132.8|19042.8|19127.6|19037.6|25
1656591450000|2022-06-30 12:17:30|19129.9|19039.9|19129.6|19039.6|19132.5|19042.5|19128.8|19038.8|29
1656591460000|2022-06-30 12:17:40|19129.1|19039.1|19130.4|19040.4|19132.6|19042.6|19129.1|19039.1|18
1656591470000|2022-06-30 12:17:50|19130.9|19040.9|19130.4|19040.4|19132.5|19042.5|19130.3|19040.3|19
1656591480000|2022-06-30 12:18:00|19130.5|19040.5|19126.5|19036.5|19131|19041|19124.6|19034.6|22
1656591490000|2022-06-30 12:18:10|19125.7|19035.7|19123|19033|19126.8|19036.8|19119.7|19029.7|29
1656591500000|2022-06-30 12:18:20|19126.5|19036.5|19127.4|19037.4|19135.9|19045.9|19119.7|19029.7|32
1656591510000|2022-06-30 12:18:30|19125.1|19035.1|19131.3|19041.3|19139.4|19049.4|19125|19035|27
1656591520000|2022-06-30 12:18:40|19135.9|19045.9|19131.1|19041.1|19138.6|19048.6|19125.6|19035.6|35
1656591530000|2022-06-30 12:18:50|19128.8|19038.8|19129.3|19039.3|19136.7|19046.7|19126.9|19036.9|27
1656591540000|2022-06-30 12:19:00|19129.4|19039.4|19129.8|19039.8|19138.7|19048.7|19127.5|19037.5|29
1656591550000|2022-06-30 12:19:10|19129.2|19039.2|19128.9|19038.9|19142.6|19052.6|19121.8|19031.8|29
1656591560000|2022-06-30 12:19:20|19129.1|19039.1|19131.6|19041.6|19132.4|19042.4|19129|19039|15
1656591570000|2022-06-30 12:19:30|19131.7|19041.7|19128.1|19038.1|19132.5|19042.5|19127.1|19037.1|24
1656591580000|2022-06-30 12:19:40|19128.3|19038.3|19135.2|19045.2|19137.6|19047.6|19128|19038|17
1656591590000|2022-06-30 12:19:50|19130.9|19040.9|19132.2|19042.2|19137.5|19047.5|19129.4|19039.4|22
1656591600000|2022-06-30 12:20:00|19133.2|19043.2|19133.9|19043.9|19139.7|19049.7|19128.1|19038.1|29
1656591610000|2022-06-30 12:20:10|19134.1|19044.1|19130.9|19040.9|19134.2|19044.2|19130.9|19040.9|29
1656591620000|2022-06-30 12:20:20|19132.6|19042.6|19130.4|19040.4|19132.8|19042.8|19129.5|19039.5|23
1656591630000|2022-06-30 12:20:30|19130.2|19040.2|19131.2|19041.2|19132.5|19042.5|19129.9|19039.9|28
1656591640000|2022-06-30 12:20:40|19131.5|19041.5|19132.6|19042.6|19136.7|19046.7|19129.1|19039.1|26
1656591650000|2022-06-30 12:20:50|19135.5|19045.5|19133.4|19043.4|19135.9|19045.9|19130.8|19040.8|29
1656591660000|2022-06-30 12:21:00|19135.2|19045.2|19145.9|19055.9|19146.5|19056.5|19135.2|19045.2|32
1656591670000|2022-06-30 12:21:10|19146.2|19056.2|19138.3|19048.3|19146.2|19056.2|19136.3|19046.3|34
1656591680000|2022-06-30 12:21:20|19138.2|19048.2|19144.8|19054.8|19150|19060|19138.2|19048.2|22
1656591690000|2022-06-30 12:21:30|19145.4|19055.4|19139.5|19049.5|19148.3|19058.3|19138.6|19048.6|29
1656591700000|2022-06-30 12:21:40|19141.5|19051.5|19143|19053|19149.9|19059.9|19141.4|19051.4|31
1656591710000|2022-06-30 12:21:50|19141.9|19051.9|19146.1|19056.1|19150.3|19060.3|19140.3|19050.3|26
1656591720000|2022-06-30 12:22:00|19147|19057|19162.2|19072.2|19163.5|19073.5|19144.4|19054.4|30
1656591730000|2022-06-30 12:22:10|19160.6|19070.6|19151.9|19061.9|19160.6|19070.6|19148|19058|31
1656591740000|2022-06-30 12:22:20|19151.6|19061.6|19150.2|19060.2|19154|19064|19149.7|19059.7|28
1656591750000|2022-06-30 12:22:30|19150|19060|19151|19061|19154.9|19064.9|19147.8|19057.8|32
1656591760000|2022-06-30 12:22:40|19150.3|19060.3|19147.4|19057.4|19153.9|19063.9|19145.8|19055.8|28
1656591770000|2022-06-30 12:22:50|19150.9|19060.9|19147.7|19057.7|19150.9|19060.9|19144.5|19054.5|32
1656591780000|2022-06-30 12:23:00|19146.8|19056.8|19146.8|19056.8|19149.5|19059.5|19146.3|19056.3|28
1656591790000|2022-06-30 12:23:10|19146.9|19056.9|19148.5|19058.5|19149|19059|19146.6|19056.6|22
1656591800000|2022-06-30 12:23:20|19148.1|19058.1|19154.7|19064.7|19161.3|19071.3|19148.1|19058.1|34
1656591810000|2022-06-30 12:23:30|19155|19065|19150.2|19060.2|19157.1|19067.1|19149|19059|33
1656591820000|2022-06-30 12:23:40|19151.3|19061.3|19149.7|19059.7|19152.2|19062.2|19149.2|19059.2|23
1656591830000|2022-06-30 12:23:50|19150.5|19060.5|19146.1|19056.1|19151.5|19061.5|19145.3|19055.3|29
1656591840000|2022-06-30 12:24:00|19144.7|19054.7|19144.8|19054.8|19144.9|19054.9|19143.2|19053.2|28
1656591850000|2022-06-30 12:24:10|19145|19055|19150.4|19060.4|19151.5|19061.5|19144.9|19054.9|27
1656591860000|2022-06-30 12:24:20|19150.7|19060.7|19153.5|19063.5|19158.7|19068.7|19150.3|19060.3|31
1656591870000|2022-06-30 12:24:30|19152.9|19062.9|19150.8|19060.8|19153|19063|19148|19058|30
1656591880000|2022-06-30 12:24:40|19149.4|19059.4|19156.1|19066.1|19157.2|19067.2|19144.1|19054.1|34
1656591890000|2022-06-30 12:24:50|19157.1|19067.1|19156.6|19066.6|19158.5|19068.5|19156.5|19066.5|27
1656591900000|2022-06-30 12:25:00|19157.4|19067.4|19156.7|19066.7|19159.7|19069.7|19156.2|19066.2|33
1656591910000|2022-06-30 12:25:10|19156.6|19066.6|19157.8|19067.8|19159.9|19069.9|19156.3|19066.3|23
1656591920000|2022-06-30 12:25:20|19157.6|19067.6|19160.3|19070.3|19161.6|19071.6|19156.5|19066.5|37
1656591930000|2022-06-30 12:25:30|19160.4|19070.4|19160.5|19070.5|19160.6|19070.6|19159.6|19069.6|24
1656591940000|2022-06-30 12:25:40|19161.9|19071.9|19161.9|19071.9|19162.1|19072.1|19160.2|19070.2|27
1656591950000|2022-06-30 12:25:50|19160.9|19070.9|19174.3|19084.3|19176.1|19086.1|19160.8|19070.8|35
1656591960000|2022-06-30 12:26:00|19176|19086|19160.9|19070.9|19182|19092|19160.9|19070.9|35
1656591970000|2022-06-30 12:26:10|19162.7|19072.7|19148.7|19058.7|19163.5|19073.5|19143.1|19053.1|30
1656591980000|2022-06-30 12:26:20|19149.1|19059.1|19152.1|19062.1|19152.4|19062.4|19145.8|19055.8|34
1656591990000|2022-06-30 12:26:30|19152|19062|19152|19062|19152.7|19062.7|19150.3|19060.3|27
1656592000000|2022-06-30 12:26:40|19151.5|19061.5|19157.8|19067.8|19159.1|19069.1|19150.9|19060.9|39
1656592010000|2022-06-30 12:26:50|19160|19070|19157.4|19067.4|19161.1|19071.1|19156|19066|31
1656592020000|2022-06-30 12:27:00|19162.2|19072.2|19160.7|19070.7|19162.9|19072.9|19159.2|19069.2|32
1656592030000|2022-06-30 12:27:10|19159.8|19069.8|19145|19055|19166.6|19076.6|19144.4|19054.4|36
1656592040000|2022-06-30 12:27:20|19145.6|19055.6|19147.9|19057.9|19154.9|19064.9|19145.5|19055.5|33
1656592050000|2022-06-30 12:27:30|19147.7|19057.7|19154.4|19064.4|19157.1|19067.1|19147.2|19057.2|33
1656592060000|2022-06-30 12:27:40|19154|19064|19157.4|19067.4|19161.8|19071.8|19154|19064|31
1656592070000|2022-06-30 12:27:50|19156.5|19066.5|19155|19065|19157.4|19067.4|19148.4|19058.4|34
1656592080000|2022-06-30 12:28:00|19154.9|19064.9|19155|19065|19157.1|19067.1|19154.9|19064.9|20
1656592090000|2022-06-30 12:28:10|19154.9|19064.9|19155.8|19065.8|19157.2|19067.2|19154.9|19064.9|23
1656592100000|2022-06-30 12:28:20|19157.7|19067.7|19154.1|19064.1|19157.7|19067.7|19152.7|19062.7|30
1656592110000|2022-06-30 12:28:30|19154.7|19064.7|19154|19064|19156.4|19066.4|19153.6|19063.6|27
1656592120000|2022-06-30 12:28:40|19153.9|19063.9|19156.1|19066.1|19157.9|19067.9|19153.9|19063.9|20
1656592130000|2022-06-30 12:28:50|19155.1|19065.1|19163.2|19073.2|19164|19074|19155.1|19065.1|35
1656592140000|2022-06-30 12:29:00|19163.4|19073.4|19164.2|19074.2|19165.4|19075.4|19161.8|19071.8|30
1656592150000|2022-06-30 12:29:10|19165.6|19075.6|19163.7|19073.7|19167.3|19077.3|19163.1|19073.1|32
1656592160000|2022-06-30 12:29:20|19163.6|19073.6|19170.5|19080.5|19173.3|19083.3|19163.6|19073.6|31
1656592170000|2022-06-30 12:29:30|19169.9|19079.9|19171.1|19081.1|19172.4|19082.4|19169.6|19079.6|32
1656592180000|2022-06-30 12:29:40|19170.8|19080.8|19172.6|19082.6|19172.9|19082.9|19169.6|19079.6|25
1656592190000|2022-06-30 12:29:50|19173|19083|19172.2|19082.2|19173.8|19083.8|19170.8|19080.8|26
1656592200000|2022-06-30 12:30:00|19172.5|19082.5|19191.2|19101.2|19191.2|19101.2|19170|19080|28
1656592210000|2022-06-30 12:30:10|19194.8|19104.8|19209.6|19119.6|19221.5|19131.5|19190.6|19100.6|40
1656592220000|2022-06-30 12:30:20|19208.2|19118.2|19249.6|19159.6|19255.5|19165.5|19208.2|19118.2|38
1656592230000|2022-06-30 12:30:30|19249.9|19159.9|19229|19139|19249.9|19159.9|19228.1|19138.1|39
1656592240000|2022-06-30 12:30:40|19231.7|19141.7|19261.5|19171.5|19261.5|19171.5|19231.7|19141.7|37
1656592250000|2022-06-30 12:30:50|19259.4|19169.4|19228.4|19138.4|19260.3|19170.3|19227.7|19137.7|39
1656592260000|2022-06-30 12:31:00|19228|19138|19245.4|19155.4|19249.8|19159.8|19228|19138|38
1656592270000|2022-06-30 12:31:10|19246.2|19156.2|19248.3|19158.3|19249.7|19159.7|19238.9|19148.9|37
1656592280000|2022-06-30 12:31:20|19250.3|19160.3|19300.9|19210.9|19303.6|19213.6|19247.7|19157.7|40
1656592290000|2022-06-30 12:31:30|19299|19209|19304.3|19214.3|19306|19216|19289.5|19199.5|38
1656592300000|2022-06-30 12:31:40|19305.5|19215.5|19273.4|19183.4|19307.4|19217.4|19271.1|19181.1|38
1656592310000|2022-06-30 12:31:50|19277.2|19187.2|19293.7|19203.7|19296.3|19206.3|19269.4|19179.4|37
1656592320000|2022-06-30 12:32:00|19293.9|19203.9|19293.1|19203.1|19295.9|19205.9|19288|19198|40
1656592330000|2022-06-30 12:32:10|19293.2|19203.2|19298.3|19208.3|19303.9|19213.9|19287.5|19197.5|39
1656592340000|2022-06-30 12:32:20|19299.1|19209.1|19295.3|19205.3|19302.7|19212.7|19293.6|19203.6|37
1656592350000|2022-06-30 12:32:30|19294.7|19204.7|19309.2|19219.2|19315|19225|19292.2|19202.2|40
1656592360000|2022-06-30 12:32:40|19308.1|19218.1|19307|19217|19316.6|19226.6|19299.9|19209.9|32
1656592370000|2022-06-30 12:32:50|19306.8|19216.8|19303.5|19213.5|19311.6|19221.6|19294.8|19204.8|36
1656592380000|2022-06-30 12:33:00|19303.2|19213.2|19283.7|19193.7|19306.9|19216.9|19280.5|19190.5|39
1656592390000|2022-06-30 12:33:10|19278.9|19188.9|19274.3|19184.3|19281.3|19191.3|19264.6|19174.6|37
1656592400000|2022-06-30 12:33:20|19274.7|19184.7|19265.6|19175.6|19285.2|19195.2|19265|19175|40
1656592410000|2022-06-30 12:33:30|19265.8|19175.8|19257.9|19167.9|19270.7|19180.7|19256|19166|38
1656592420000|2022-06-30 12:33:40|19261.3|19171.3|19265.8|19175.8|19266.1|19176.1|19247.4|19157.4|36
1656592430000|2022-06-30 12:33:50|19264.4|19174.4|19257.9|19167.9|19270.8|19180.8|19256.5|19166.5|40
1656592440000|2022-06-30 12:34:00|19256.6|19166.6|19261.9|19171.9|19267.8|19177.8|19256.6|19166.6|40
1656592450000|2022-06-30 12:34:10|19261.2|19171.2|19255.2|19165.2|19263.8|19173.8|19251.4|19161.4|34
1656592460000|2022-06-30 12:34:20|19255.9|19165.9|19255.6|19165.6|19262.8|19172.8|19255.2|19165.2|35
1656592470000|2022-06-30 12:34:30|19256.4|19166.4|19260.7|19170.7|19261.4|19171.4|19250.5|19160.5|36
1656592480000|2022-06-30 12:34:40|19257.8|19167.8|19263.6|19173.6|19266.2|19176.2|19249.7|19159.7|34
1656592490000|2022-06-30 12:34:50|19264.8|19174.8|19275.1|19185.1|19279.8|19189.8|19264.8|19174.8|36
1656592500000|2022-06-30 12:35:00|19274.1|19184.1|19277.3|19187.3|19282.4|19192.4|19274.1|19184.1|38
1656592510000|2022-06-30 12:35:10|19276.8|19186.8|19275|19185|19279.1|19189.1|19274.4|19184.4|38
1656592520000|2022-06-30 12:35:20|19275.1|19185.1|19263.9|19173.9|19278.1|19188.1|19263.9|19173.9|35
1656592530000|2022-06-30 12:35:30|19263.8|19173.8|19266.1|19176.1|19268.7|19178.7|19261.6|19171.6|35
1656592540000|2022-06-30 12:35:40|19265.8|19175.8|19260.3|19170.3|19265.8|19175.8|19255.7|19165.7|35
1656592550000|2022-06-30 12:35:50|19250.8|19160.8|19248.5|19158.5|19258.8|19168.8|19248.2|19158.2|29
1656592560000|2022-06-30 12:36:00|19249|19159|19256.9|19166.9|19264.3|19174.3|19248.4|19158.4|35
1656592570000|2022-06-30 12:36:10|19263.1|19173.1|19267.9|19177.9|19268.5|19178.5|19256.3|19166.3|35
1656592580000|2022-06-30 12:36:20|19270.1|19180.1|19269.7|19179.7|19276.5|19186.5|19268.9|19178.9|33
1656592590000|2022-06-30 12:36:30|19270.6|19180.6|19268.9|19178.9|19279.1|19189.1|19268.9|19178.9|30
1656592600000|2022-06-30 12:36:40|19269.7|19179.7|19270.2|19180.2|19282.5|19192.5|19267.7|19177.7|34
1656592610000|2022-06-30 12:36:50|19270.3|19180.3|19265.2|19175.2|19280.7|19190.7|19265.2|19175.2|38
1656592620000|2022-06-30 12:37:00|19270.5|19180.5|19257.6|19167.6|19275|19185|19250.7|19160.7|34
1656592630000|2022-06-30 12:37:10|19259|19169|19245.1|19155.1|19260.2|19170.2|19243|19153|30
1656592640000|2022-06-30 12:37:20|19244.1|19154.1|19230.4|19140.4|19245.8|19155.8|19228|19138|39
1656592650000|2022-06-30 12:37:30|19230.1|19140.1|19227|19137|19234.2|19144.2|19225.8|19135.8|31
1656592660000|2022-06-30 12:37:40|19228.6|19138.6|19230.1|19140.1|19233.6|19143.6|19224.4|19134.4|35
1656592670000|2022-06-30 12:37:50|19236.1|19146.1|19223|19133|19236.1|19146.1|19221.1|19131.1|27
1656592680000|2022-06-30 12:38:00|19226|19136|19216.8|19126.8|19230.9|19140.9|19210.3|19120.3|34
1656592690000|2022-06-30 12:38:10|19216.7|19126.7|19218.6|19128.6|19220.4|19130.4|19211.4|19121.4|30
1656592700000|2022-06-30 12:38:20|19214.7|19124.7|19215.3|19125.3|19219.3|19129.3|19207.5|19117.5|37
1656592710000|2022-06-30 12:38:30|19216.5|19126.5|19215.8|19125.8|19222.7|19132.7|19215.4|19125.4|33
1656592720000|2022-06-30 12:38:40|19216.1|19126.1|19207.1|19117.1|19219.5|19129.5|19207.1|19117.1|35
1656592730000|2022-06-30 12:38:50|19207.9|19117.9|19212.3|19122.3|19216.9|19126.9|19204.5|19114.5|32
1656592740000|2022-06-30 12:39:00|19212.5|19122.5|19219.9|19129.9|19230.3|19140.3|19208.8|19118.8|36
1656592750000|2022-06-30 12:39:10|19216.8|19126.8|19212.6|19122.6|19225.2|19135.2|19208.5|19118.5|35
1656592760000|2022-06-30 12:39:20|19212.7|19122.7|19212.1|19122.1|19221.6|19131.6|19211.1|19121.1|36
1656592770000|2022-06-30 12:39:30|19212.3|19122.3|19214.7|19124.7|19224.1|19134.1|19212.3|19122.3|33
1656592780000|2022-06-30 12:39:40|19214.9|19124.9|19215.1|19125.1|19224|19134|19214.4|19124.4|33
1656592790000|2022-06-30 12:39:50|19216.6|19126.6|19222.1|19132.1|19225.6|19135.6|19213.1|19123.1|34
1656592800000|2022-06-30 12:40:00|19221.1|19131.1|19221.1|19131.1|19222.2|19132.2|19217.4|19127.4|31
1656592810000|2022-06-30 12:40:10|19220.1|19130.1|19221.1|19131.1|19228.6|19138.6|19216.7|19126.7|35
1656592820000|2022-06-30 12:40:20|19220.2|19130.2|19232|19142|19233.4|19143.4|19220.1|19130.1|36
1656592830000|2022-06-30 12:40:30|19233.9|19143.9|19237.3|19147.3|19239.1|19149.1|19232.1|19142.1|32
1656592840000|2022-06-30 12:40:40|19236.5|19146.5|19251.3|19161.3|19252.1|19162.1|19236.5|19146.5|39
1656592850000|2022-06-30 12:40:50|19251.2|19161.2|19247.4|19157.4|19253.4|19163.4|19244.9|19154.9|38
1656592860000|2022-06-30 12:41:00|19247.2|19157.2|19247.1|19157.1|19256.5|19166.5|19247.1|19157.1|36
1656592870000|2022-06-30 12:41:10|19247|19157|19245.8|19155.8|19251.5|19161.5|19242.9|19152.9|34
1656592880000|2022-06-30 12:41:20|19247.5|19157.5|19251.1|19161.1|19255.2|19165.2|19247.5|19157.5|30
1656592890000|2022-06-30 12:41:30|19250.5|19160.5|19251.3|19161.3|19257.5|19167.5|19248.9|19158.9|34
1656592900000|2022-06-30 12:41:40|19251.8|19161.8|19253.7|19163.7|19265.1|19175.1|19251.8|19161.8|34
1656592910000|2022-06-30 12:41:50|19253.5|19163.5|19272.6|19182.6|19276|19186|19252.4|19162.4|37
1656592920000|2022-06-30 12:42:00|19272.5|19182.5|19270.7|19180.7|19282.8|19192.8|19269.8|19179.8|34
1656592930000|2022-06-30 12:42:10|19271.2|19181.2|19272.6|19182.6|19279.7|19189.7|19270.2|19180.2|35
1656592940000|2022-06-30 12:42:20|19272|19182|19288|19198|19288|19198|19270.3|19180.3|33
1656592950000|2022-06-30 12:42:30|19286.6|19196.6|19285.5|19195.5|19288.9|19198.9|19279.4|19189.4|36
1656592960000|2022-06-30 12:42:40|19284.8|19194.8|19281.4|19191.4|19286.4|19196.4|19278.2|19188.2|34
1656592970000|2022-06-30 12:42:50|19281.1|19191.1|19280|19190|19281.1|19191.1|19278.4|19188.4|32
1656592980000|2022-06-30 12:43:00|19280.2|19190.2|19283.9|19193.9|19288.4|19198.4|19279.4|19189.4|35
1656592990000|2022-06-30 12:43:10|19284.6|19194.6|19278|19188|19288.8|19198.8|19276.9|19186.9|34
1656593000000|2022-06-30 12:43:20|19278.5|19188.5|19279.8|19189.8|19283.2|19193.2|19272.4|19182.4|34
1656593010000|2022-06-30 12:43:30|19279.2|19189.2|19279.8|19189.8|19284.9|19194.9|19277.7|19187.7|27
1656593020000|2022-06-30 12:43:40|19279.3|19189.3|19272.5|19182.5|19281.5|19191.5|19271.4|19181.4|32
1656593030000|2022-06-30 12:43:50|19272.8|19182.8|19276.1|19186.1|19276.3|19186.3|19270.6|19180.6|27
1656593040000|2022-06-30 12:44:00|19275.6|19185.6|19275.6|19185.6|19284.7|19194.7|19274.6|19184.6|32
1656593050000|2022-06-30 12:44:10|19275.7|19185.7|19275.5|19185.5|19279.4|19189.4|19275|19185|29
1656593060000|2022-06-30 12:44:20|19276.3|19186.3|19275.1|19185.1|19277.6|19187.6|19273.1|19183.1|28
1656593070000|2022-06-30 12:44:30|19273.2|19183.2|19279.5|19189.5|19280.6|19190.6|19273|19183|26
1656593080000|2022-06-30 12:44:40|19279.1|19189.1|19275.7|19185.7|19279.1|19189.1|19275.1|19185.1|25
1656593090000|2022-06-30 12:44:50|19275.4|19185.4|19288.9|19198.9|19293.5|19203.5|19275.4|19185.4|31
1656593100000|2022-06-30 12:45:00|19289|19199|19288.4|19198.4|19290.6|19200.6|19286.8|19196.8|33
1656593110000|2022-06-30 12:45:10|19288.6|19198.6|19296|19206|19296.7|19206.7|19284.1|19194.1|37
1656593120000|2022-06-30 12:45:20|19295.6|19205.6|19320.5|19230.5|19320.5|19230.5|19295.6|19205.6|36
1656593130000|2022-06-30 12:45:30|19319.3|19229.3|19327|19237|19327|19237|19314.8|19224.8|39
1656593140000|2022-06-30 12:45:40|19327.5|19237.5|19315.9|19225.9|19333|19243|19315.9|19225.9|40
1656593150000|2022-06-30 12:45:50|19316.5|19226.5|19320.7|19230.7|19321.7|19231.7|19316.4|19226.4|34
1656593160000|2022-06-30 12:46:00|19320.8|19230.8|19346.6|19256.6|19351.3|19261.3|19320.7|19230.7|34
1656593170000|2022-06-30 12:46:10|19347|19257|19331.7|19241.7|19351.4|19261.4|19331.4|19241.4|38
1656593180000|2022-06-30 12:46:20|19330.3|19240.3|19308.1|19218.1|19331|19241|19305.3|19215.3|35
1656593190000|2022-06-30 12:46:30|19308.3|19218.3|19305.5|19215.5|19311.9|19221.9|19291.7|19201.7|39
1656593200000|2022-06-30 12:46:40|19305.7|19215.7|19304.1|19214.1|19306|19216|19299.8|19209.8|37
1656593210000|2022-06-30 12:46:50|19306.1|19216.1|19298.5|19208.5|19315.3|19225.3|19298.5|19208.5|37
1656593220000|2022-06-30 12:47:00|19299|19209|19292.5|19202.5|19305.4|19215.4|19283.7|19193.7|37
1656593230000|2022-06-30 12:47:10|19290.1|19200.1|19279.3|19189.3|19291.8|19201.8|19274.3|19184.3|39
1656593240000|2022-06-30 12:47:20|19278.4|19188.4|19278.6|19188.6|19284.4|19194.4|19272.6|19182.6|29
1656593250000|2022-06-30 12:47:30|19278.8|19188.8|19277.4|19187.4|19282.6|19192.6|19271.9|19181.9|36
1656593260000|2022-06-30 12:47:40|19274.5|19184.5|19275.3|19185.3|19279.7|19189.7|19272.8|19182.8|30
1656593270000|2022-06-30 12:47:50|19276.1|19186.1|19271.6|19181.6|19283.6|19193.6|19271.4|19181.4|36
1656593280000|2022-06-30 12:48:00|19271.4|19181.4|19300.1|19210.1|19300.2|19210.2|19271.4|19181.4|32
1656593290000|2022-06-30 12:48:10|19300.8|19210.8|19294.8|19204.8|19301.5|19211.5|19288.5|19198.5|36
1656593300000|2022-06-30 12:48:20|19294.7|19204.7|19275.7|19185.7|19294.7|19204.7|19273.8|19183.8|28
1656593310000|2022-06-30 12:48:30|19276.4|19186.4|19271.8|19181.8|19278.4|19188.4|19269.4|19179.4|35
1656593320000|2022-06-30 12:48:40|19272.9|19182.9|19279.3|19189.3|19284|19194|19272.9|19182.9|35
1656593330000|2022-06-30 12:48:50|19279.2|19189.2|19274.4|19184.4|19282.3|19192.3|19272.1|19182.1|34
1656593340000|2022-06-30 12:49:00|19274|19184|19285.2|19195.2|19287.6|19197.6|19274|19184|33
1656593350000|2022-06-30 12:49:10|19286.9|19196.9|19295.2|19205.2|19306.6|19216.6|19286.9|19196.9|40
1656593360000|2022-06-30 12:49:20|19300.1|19210.1|19287.1|19197.1|19304.3|19214.3|19287.1|19197.1|34
1656593370000|2022-06-30 12:49:30|19290.3|19200.3|19286.3|19196.3|19290.3|19200.3|19285|19195|35
1656593380000|2022-06-30 12:49:40|19286.9|19196.9|19294.6|19204.6|19294.7|19204.7|19283.7|19193.7|33
1656593390000|2022-06-30 12:49:50|19284.8|19194.8|19288.7|19198.7|19292.1|19202.1|19283.6|19193.6|29
1656593400000|2022-06-30 12:50:00|19287.9|19197.9|19290.7|19200.7|19293.2|19203.2|19279.3|19189.3|40
1656593410000|2022-06-30 12:50:10|19287.5|19197.5|19277|19187|19287.5|19197.5|19277|19187|33
1656593420000|2022-06-30 12:50:20|19276.9|19186.9|19278.7|19188.7|19285.3|19195.3|19276.9|19186.9|31
1656593430000|2022-06-30 12:50:30|19279.2|19189.2|19273.3|19183.3|19279.2|19189.2|19270.6|19180.6|29
1656593440000|2022-06-30 12:50:40|19273.4|19183.4|19267.6|19177.6|19275.8|19185.8|19267.3|19177.3|30
1656593450000|2022-06-30 12:50:50|19267|19177|19254.1|19164.1|19268.2|19178.2|19246.2|19156.2|36
1656593460000|2022-06-30 12:51:00|19254|19164|19254.3|19164.3|19258.2|19168.2|19248.1|19158.1|37
1656593470000|2022-06-30 12:51:10|19255.2|19165.2|19250.6|19160.6|19255.2|19165.2|19247.5|19157.5|29
1656593480000|2022-06-30 12:51:20|19250.3|19160.3|19250.5|19160.5|19262.3|19172.3|19248.3|19158.3|37
1656593490000|2022-06-30 12:51:30|19250.3|19160.3|19263.2|19173.2|19268.1|19178.1|19250|19160|38
1656593500000|2022-06-30 12:51:40|19259.5|19169.5|19253.1|19163.1|19267.5|19177.5|19253.1|19163.1|33
1656593510000|2022-06-30 12:51:50|19253.9|19163.9|19259.7|19169.7|19263.4|19173.4|19253.9|19163.9|26
1656593520000|2022-06-30 12:52:00|19257.3|19167.3|19254.1|19164.1|19261.1|19171.1|19249.7|19159.7|31
1656593530000|2022-06-30 12:52:10|19254|19164|19254.6|19164.6|19255.6|19165.6|19250.1|19160.1|30
1656593540000|2022-06-30 12:52:20|19254.3|19164.3|19253.3|19163.3|19258.5|19168.5|19251.6|19161.6|33
1656593550000|2022-06-30 12:52:30|19252.7|19162.7|19255.1|19165.1|19259.3|19169.3|19251.2|19161.2|34
1656593560000|2022-06-30 12:52:40|19254.5|19164.5|19257.5|19167.5|19262.2|19172.2|19249.8|19159.8|33
1656593570000|2022-06-30 12:52:50|19256.5|19166.5|19265.9|19175.9|19265.9|19175.9|19256.4|19166.4|39
1656593580000|2022-06-30 12:53:00|19263.7|19173.7|19251.2|19161.2|19265.9|19175.9|19250.1|19160.1|31
1656593590000|2022-06-30 12:53:10|19250.6|19160.6|19250.9|19160.9|19251.8|19161.8|19250.2|19160.2|34
1656593600000|2022-06-30 12:53:20|19251.1|19161.1|19254.1|19164.1|19256.3|19166.3|19251.1|19161.1|34
1656593610000|2022-06-30 12:53:30|19254.2|19164.2|19255.6|19165.6|19256.5|19166.5|19253.2|19163.2|33
1656593620000|2022-06-30 12:53:40|19255.5|19165.5|19252.5|19162.5|19270.4|19180.4|19252.5|19162.5|30
1656593630000|2022-06-30 12:53:50|19252.2|19162.2|19249.8|19159.8|19254.3|19164.3|19248.3|19158.3|31
1656593640000|2022-06-30 12:54:00|19250|19160|19251.2|19161.2|19252.4|19162.4|19249.3|19159.3|26
1656593650000|2022-06-30 12:54:10|19253.6|19163.6|19244.9|19154.9|19253.6|19163.6|19244.9|19154.9|29
1656593660000|2022-06-30 12:54:20|19247.6|19157.6|19244.6|19154.6|19248.8|19158.8|19242.3|19152.3|24
1656593670000|2022-06-30 12:54:30|19243.7|19153.7|19243.4|19153.4|19245.3|19155.3|19242.3|19152.3|28
1656593680000|2022-06-30 12:54:40|19243.2|19153.2|19245.2|19155.2|19246.4|19156.4|19243.2|19153.2|25
1656593690000|2022-06-30 12:54:50|19245.5|19155.5|19252.7|19162.7|19253.4|19163.4|19244.3|19154.3|34
1656593700000|2022-06-30 12:55:00|19245.5|19155.5|19243.6|19153.6|19245.5|19155.5|19242.7|19152.7|36
1656593710000|2022-06-30 12:55:10|19243.9|19153.9|19243.3|19153.3|19244.5|19154.5|19242.8|19152.8|24
1656593720000|2022-06-30 12:55:20|19243.4|19153.4|19247.7|19157.7|19248.3|19158.3|19243.4|19153.4|28
1656593730000|2022-06-30 12:55:30|19247.5|19157.5|19245.2|19155.2|19248.3|19158.3|19244.7|19154.7|30
1656593740000|2022-06-30 12:55:40|19244.8|19154.8|19244.8|19154.8|19245.3|19155.3|19243.1|19153.1|25
1656593750000|2022-06-30 12:55:50|19244.3|19154.3|19245.2|19155.2|19253.7|19163.7|19241.5|19151.5|22
1656593760000|2022-06-30 12:56:00|19246.5|19156.5|19247.3|19157.3|19249.8|19159.8|19244.7|19154.7|36
1656593770000|2022-06-30 12:56:10|19246.2|19156.2|19254.3|19164.3|19256.4|19166.4|19246.2|19156.2|34
1656593780000|2022-06-30 12:56:20|19254.1|19164.1|19247.3|19157.3|19255.2|19165.2|19246.7|19156.7|32
1656593790000|2022-06-30 12:56:30|19247|19157|19247.1|19157.1|19248.9|19158.9|19246.5|19156.5|35
1656593800000|2022-06-30 12:56:40|19247.2|19157.2|19247.5|19157.5|19247.9|19157.9|19244.3|19154.3|30
1656593810000|2022-06-30 12:56:50|19247.6|19157.6|19247.1|19157.1|19249|19159|19245.4|19155.4|32
1656593820000|2022-06-30 12:57:00|19246.8|19156.8|19245.6|19155.6|19248.3|19158.3|19243.9|19153.9|27
1656593830000|2022-06-30 12:57:10|19245.1|19155.1|19206.6|19116.6|19246.6|19156.6|19201|19111|38
1656593840000|2022-06-30 12:57:20|19206.1|19116.1|19206.9|19116.9|19208.3|19118.3|19204.4|19114.4|36
1656593850000|2022-06-30 12:57:30|19207|19117|19208.5|19118.5|19216.2|19126.2|19206.7|19116.7|31
1656593860000|2022-06-30 12:57:40|19209.9|19119.9|19212.8|19122.8|19219.4|19129.4|19208.7|19118.7|35
1656593870000|2022-06-30 12:57:50|19212.5|19122.5|19212.3|19122.3|19213.9|19123.9|19208.8|19118.8|31
1656593880000|2022-06-30 12:58:00|19212.7|19122.7|19221.4|19131.4|19221.9|19131.9|19212|19122|36
1656593890000|2022-06-30 12:58:10|19221.1|19131.1|19223.8|19133.8|19226.8|19136.8|19220|19130|33
1656593900000|2022-06-30 12:58:20|19221.6|19131.6|19229|19139|19231.1|19141.1|19221.1|19131.1|25
1656593910000|2022-06-30 12:58:30|19228.1|19138.1|19229.1|19139.1|19232.9|19142.9|19222.5|19132.5|37
1656593920000|2022-06-30 12:58:40|19228.7|19138.7|19229.8|19139.8|19231.7|19141.7|19227.5|19137.5|36
1656593930000|2022-06-30 12:58:50|19229.9|19139.9|19229.9|19139.9|19234.6|19144.6|19227.4|19137.4|35
1656593940000|2022-06-30 12:59:00|19230.3|19140.3|19239.9|19149.9|19239.9|19149.9|19227.3|19137.3|31
1656593950000|2022-06-30 12:59:10|19240.2|19150.2|19240.8|19150.8|19242.7|19152.7|19240|19150|31
1656593960000|2022-06-30 12:59:20|19241.7|19151.7|19241.9|19151.9|19242.5|19152.5|19240.2|19150.2|26
1656593970000|2022-06-30 12:59:30|19242.1|19152.1|19247|19157|19247.4|19157.4|19241.4|19151.4|33
1656593980000|2022-06-30 12:59:40|19245.4|19155.4|19240.1|19150.1|19245.4|19155.4|19238.4|19148.4|30
1656593990000|2022-06-30 12:59:50|19238.6|19148.6|19236.8|19146.8|19239.4|19149.4|19234.3|19144.3|27
1656594000000|2022-06-30 13:00:00|19236.1|19146.1|19238|19148|19239.3|19149.3|19232.9|19142.9|31
1656594010000|2022-06-30 13:00:10|19238.1|19148.1|19235.2|19145.2|19238.1|19148.1|19232.2|19142.2|30
1656594020000|2022-06-30 13:00:20|19235.1|19145.1|19242.2|19152.2|19242.2|19152.2|19232.2|19142.2|31
1656594030000|2022-06-30 13:00:30|19243.2|19153.2|19244.5|19154.5|19245|19155|19240.1|19150.1|31
1656594040000|2022-06-30 13:00:40|19240|19150|19252.2|19162.2|19254.6|19164.6|19240|19150|27
1656594050000|2022-06-30 13:00:50|19252.4|19162.4|19251.1|19161.1|19254.9|19164.9|19246.6|19156.6|26
1656594060000|2022-06-30 13:01:00|19251.2|19161.2|19254.6|19164.6|19257.3|19167.3|19249.1|19159.1|30
1656594070000|2022-06-30 13:01:10|19255|19165|19260.2|19170.2|19260.2|19170.2|19251.2|19161.2|33
1656594080000|2022-06-30 13:01:20|19260.5|19170.5|19265.2|19175.2|19268.7|19178.7|19258.2|19168.2|34
1656594090000|2022-06-30 13:01:30|19265.3|19175.3|19267.7|19177.7|19272.5|19182.5|19264|19174|36
1656594100000|2022-06-30 13:01:40|19268.2|19178.2|19272.3|19182.3|19278.3|19188.3|19267.8|19177.8|32
1656594110000|2022-06-30 13:01:50|19272.7|19182.7|19264.9|19174.9|19272.7|19182.7|19261|19171|34
1656594120000|2022-06-30 13:02:00|19262.8|19172.8|19264.7|19174.7|19265.2|19175.2|19257.9|19167.9|27
1656594130000|2022-06-30 13:02:10|19264.8|19174.8|19263.6|19173.6|19266.2|19176.2|19259.5|19169.5|30
1656594140000|2022-06-30 13:02:20|19266|19176|19269.1|19179.1|19271|19181|19262.8|19172.8|33
1656594150000|2022-06-30 13:02:30|19269.2|19179.2|19271.3|19181.3|19271.7|19181.7|19267.6|19177.6|28
1656594160000|2022-06-30 13:02:40|19269.3|19179.3|19273|19183|19274.1|19184.1|19269.3|19179.3|33
1656594170000|2022-06-30 13:02:50|19273.2|19183.2|19277.2|19187.2|19277.2|19187.2|19270.3|19180.3|31
1656594180000|2022-06-30 13:03:00|19276|19186|19274.5|19184.5|19281|19191|19267.3|19177.3|32
1656594190000|2022-06-30 13:03:10|19273.6|19183.6|19272|19182|19275.3|19185.3|19265.2|19175.2|29
1656594200000|2022-06-30 13:03:20|19277.7|19187.7|19270.4|19180.4|19277.7|19187.7|19269.4|19179.4|33
1656594210000|2022-06-30 13:03:30|19269.8|19179.8|19268.1|19178.1|19272.6|19182.6|19266.7|19176.7|32
1656594220000|2022-06-30 13:03:40|19267.2|19177.2|19265.5|19175.5|19269|19179|19265.4|19175.4|33
1656594230000|2022-06-30 13:03:50|19265.6|19175.6|19267.9|19177.9|19268.7|19178.7|19263.3|19173.3|29
1656594240000|2022-06-30 13:04:00|19269.5|19179.5|19265.1|19175.1|19269.5|19179.5|19263.5|19173.5|28
1656594250000|2022-06-30 13:04:10|19264.6|19174.6|19265.7|19175.7|19267.4|19177.4|19264.6|19174.6|31
1656594260000|2022-06-30 13:04:20|19265.8|19175.8|19270.9|19180.9|19270.9|19180.9|19265.4|19175.4|20
1656594270000|2022-06-30 13:04:30|19271.1|19181.1|19278.4|19188.4|19281|19191|19271|19181|31
1656594280000|2022-06-30 13:04:40|19278.5|19188.5|19278|19188|19278.8|19188.8|19273.1|19183.1|32
1656594290000|2022-06-30 13:04:50|19279|19189|19287.5|19197.5|19287.5|19197.5|19276.3|19186.3|35
1656594300000|2022-06-30 13:05:00|19288.4|19198.4|19284.2|19194.2|19294.9|19204.9|19283.8|19193.8|36
1656594310000|2022-06-30 13:05:10|19285|19195|19291.1|19201.1|19294.6|19204.6|19285|19195|34
1656594320000|2022-06-30 13:05:20|19286.5|19196.5|19285.6|19195.6|19293.8|19203.8|19283.8|19193.8|35
1656594330000|2022-06-30 13:05:30|19286.3|19196.3|19253.5|19163.5|19286.3|19196.3|19253.3|19163.3|28
1656594340000|2022-06-30 13:05:40|19253.3|19163.3|19246.4|19156.4|19259|19169|19241.9|19151.9|32
1656594350000|2022-06-30 13:05:50|19247.4|19157.4|19245|19155|19249.7|19159.7|19242.6|19152.6|38
1656594360000|2022-06-30 13:06:00|19247.6|19157.6|19243.2|19153.2|19249.6|19159.6|19242.7|19152.7|32
1656594370000|2022-06-30 13:06:10|19242.3|19152.3|19232.4|19142.4|19245.3|19155.3|19231.5|19141.5|35
1656594380000|2022-06-30 13:06:20|19233.5|19143.5|19245|19155|19254.1|19164.1|19233.5|19143.5|37
1656594390000|2022-06-30 13:06:30|19245.4|19155.4|19240.6|19150.6|19251.9|19161.9|19237.7|19147.7|31
1656594400000|2022-06-30 13:06:40|19242.5|19152.5|19238.4|19148.4|19242.5|19152.5|19238.2|19148.2|33
1656594410000|2022-06-30 13:06:50|19238.8|19148.8|19235.9|19145.9|19245.6|19155.6|19235.4|19145.4|36
1656594420000|2022-06-30 13:07:00|19235.8|19145.8|19241.9|19151.9|19253.1|19163.1|19235.8|19145.8|32
1656594430000|2022-06-30 13:07:10|19241.8|19151.8|19245.6|19155.6|19252.4|19162.4|19241.1|19151.1|29
1656594440000|2022-06-30 13:07:20|19245.3|19155.3|19245.5|19155.5|19248.6|19158.6|19245.3|19155.3|32
1656594450000|2022-06-30 13:07:30|19246.2|19156.2|19246.5|19156.5|19252.9|19162.9|19245.6|19155.6|34
1656594460000|2022-06-30 13:07:40|19246.4|19156.4|19254.6|19164.6|19256.5|19166.5|19246.4|19156.4|28
1656594470000|2022-06-30 13:07:50|19254.5|19164.5|19248|19158|19255.7|19165.7|19248|19158|33
1656594480000|2022-06-30 13:08:00|19249|19159|19244.5|19154.5|19254.7|19164.7|19243.9|19153.9|31
1656594490000|2022-06-30 13:08:10|19244.7|19154.7|19257.3|19167.3|19264.1|19174.1|19244.7|19154.7|33
1656594500000|2022-06-30 13:08:20|19259.4|19169.4|19262.8|19172.8|19265.9|19175.9|19257.6|19167.6|28
1656594510000|2022-06-30 13:08:30|19260|19170|19252|19162|19262.7|19172.7|19250.5|19160.5|27
1656594520000|2022-06-30 13:08:40|19251.9|19161.9|19263|19173|19263.1|19173.1|19251.4|19161.4|26
1656594530000|2022-06-30 13:08:50|19261.8|19171.8|19257.4|19167.4|19267.4|19177.4|19252.7|19162.7|29
1656594540000|2022-06-30 13:09:00|19257.2|19167.2|19258.3|19168.3|19259.8|19169.8|19255.4|19165.4|25
1656594550000|2022-06-30 13:09:10|19257.2|19167.2|19263.5|19173.5|19265.1|19175.1|19256.9|19166.9|31
1656594560000|2022-06-30 13:09:20|19262.1|19172.1|19260.5|19170.5|19263.5|19173.5|19259.1|19169.1|24
1656594570000|2022-06-30 13:09:30|19260.6|19170.6|19267.6|19177.6|19269.3|19179.3|19259.5|19169.5|31
1656594580000|2022-06-30 13:09:40|19270.5|19180.5|19258.9|19168.9|19270.9|19180.9|19258.9|19168.9|29
1656594590000|2022-06-30 13:09:50|19259|19169|19252|19162|19260.2|19170.2|19251.3|19161.3|28
1656594600000|2022-06-30 13:10:00|19252.2|19162.2|19245.4|19155.4|19252.2|19162.2|19244|19154|32
1656594610000|2022-06-30 13:10:10|19247.5|19157.5|19253.7|19163.7|19256.3|19166.3|19245.7|19155.7|31
1656594620000|2022-06-30 13:10:20|19255|19165|19243.9|19153.9|19255|19165|19236.4|19146.4|28
1656594630000|2022-06-30 13:10:30|19241.7|19151.7|19231.3|19141.3|19242.4|19152.4|19227.1|19137.1|37
1656594640000|2022-06-30 13:10:40|19230.7|19140.7|19226.7|19136.7|19231.3|19141.3|19223.7|19133.7|26
1656594650000|2022-06-30 13:10:50|19226.1|19136.1|19230.6|19140.6|19233.4|19143.4|19224.9|19134.9|32
1656594660000|2022-06-30 13:11:00|19229.5|19139.5|19231.9|19141.9|19236.3|19146.3|19228|19138|27
1656594670000|2022-06-30 13:11:10|19228.2|19138.2|19235|19145|19235|19145|19227.5|19137.5|32
1656594680000|2022-06-30 13:11:20|19231.2|19141.2|19231.2|19141.2|19235.6|19145.6|19231|19141|25
1656594690000|2022-06-30 13:11:30|19231.7|19141.7|19227.2|19137.2|19231.7|19141.7|19227.2|19137.2|24
1656594700000|2022-06-30 13:11:40|19227.3|19137.3|19225.4|19135.4|19231|19141|19225.4|19135.4|24
1656594710000|2022-06-30 13:11:50|19225.5|19135.5|19221.5|19131.5|19225.5|19135.5|19220.4|19130.4|31
1656594720000|2022-06-30 13:12:00|19221.2|19131.2|19229.4|19139.4|19231.2|19141.2|19220|19130|34
1656594730000|2022-06-30 13:12:10|19229.2|19139.2|19228.2|19138.2|19231.7|19141.7|19228.2|19138.2|32
1656594740000|2022-06-30 13:12:20|19227.5|19137.5|19222.8|19132.8|19231.1|19141.1|19220.6|19130.6|25
1656594750000|2022-06-30 13:12:30|19223.5|19133.5|19223.3|19133.3|19227.5|19137.5|19219.4|19129.4|32
1656594760000|2022-06-30 13:12:40|19223.1|19133.1|19223.3|19133.3|19225.4|19135.4|19220.9|19130.9|26
1656594770000|2022-06-30 13:12:50|19222.6|19132.6|19219.7|19129.7|19226.2|19136.2|19219.7|19129.7|29
1656594780000|2022-06-30 13:13:00|19218.9|19128.9|19216.4|19126.4|19221.4|19131.4|19216.4|19126.4|27
1656594790000|2022-06-30 13:13:10|19215.2|19125.2|19218.4|19128.4|19221.5|19131.5|19214.3|19124.3|30
1656594800000|2022-06-30 13:13:20|19218.5|19128.5|19208.9|19118.9|19220.5|19130.5|19207.4|19117.4|32
1656594810000|2022-06-30 13:13:30|19209.4|19119.4|19209.2|19119.2|19209.8|19119.8|19205.2|19115.2|34
1656594820000|2022-06-30 13:13:40|19209.8|19119.8|19199.8|19109.8|19211|19121|19195.5|19105.5|35
1656594830000|2022-06-30 13:13:50|19199.6|19109.6|19207.7|19117.7|19210.1|19120.1|19199.1|19109.1|36
1656594840000|2022-06-30 13:14:00|19211.4|19121.4|19214.7|19124.7|19218.4|19128.4|19211.4|19121.4|31
1656594850000|2022-06-30 13:14:10|19212.4|19122.4|19210.6|19120.6|19215.5|19125.5|19208.5|19118.5|26
1656594860000|2022-06-30 13:14:20|19208.6|19118.6|19212.2|19122.2|19215.9|19125.9|19208.6|19118.6|34
1656594870000|2022-06-30 13:14:30|19213.1|19123.1|19214.9|19124.9|19216.4|19126.4|19212.2|19122.2|23
1656594880000|2022-06-30 13:14:40|19214.1|19124.1|19221.6|19131.6|19222.2|19132.2|19214.1|19124.1|32
1656594890000|2022-06-30 13:14:50|19220.7|19130.7|19219.7|19129.7|19220.7|19130.7|19212.3|19122.3|29
1656594900000|2022-06-30 13:15:00|19219.6|19129.6|19206.1|19116.1|19222.6|19132.6|19206.1|19116.1|26
1656594910000|2022-06-30 13:15:10|19205.4|19115.4|19200.1|19110.1|19206.6|19116.6|19198.5|19108.5|35
1656594920000|2022-06-30 13:15:20|19200.8|19110.8|19197.9|19107.9|19201.6|19111.6|19197.3|19107.3|33
1656594930000|2022-06-30 13:15:30|19197.6|19107.6|19200.8|19110.8|19201.4|19111.4|19195.5|19105.5|23
1656594940000|2022-06-30 13:15:40|19202.9|19112.9|19197.1|19107.1|19205|19115|19197.1|19107.1|30
1656594950000|2022-06-30 13:15:50|19197.2|19107.2|19198.7|19108.7|19203.1|19113.1|19196.6|19106.6|26
1656594960000|2022-06-30 13:16:00|19198.5|19108.5|19199.8|19109.8|19200.5|19110.5|19198.2|19108.2|29
1656594970000|2022-06-30 13:16:10|19199.2|19109.2|19205.6|19115.6|19205.6|19115.6|19198.6|19108.6|29
1656594980000|2022-06-30 13:16:20|19204.5|19114.5|19198.6|19108.6|19207.4|19117.4|19196.6|19106.6|31
1656594990000|2022-06-30 13:16:30|19199.1|19109.1|19199.5|19109.5|19199.8|19109.8|19196.9|19106.9|30
1656595000000|2022-06-30 13:16:40|19199.6|19109.6|19209|19119|19210.2|19120.2|19198.8|19108.8|34
1656595010000|2022-06-30 13:16:50|19209.5|19119.5|19211.6|19121.6|19211.6|19121.6|19209.5|19119.5|33
1656595020000|2022-06-30 13:17:00|19210.3|19120.3|19210.8|19120.8|19211.7|19121.7|19210.3|19120.3|31
1656595030000|2022-06-30 13:17:10|19211.3|19121.3|19216.4|19126.4|19216.4|19126.4|19210.9|19120.9|34
1656595040000|2022-06-30 13:17:20|19216.2|19126.2|19224.2|19134.2|19230.6|19140.6|19216|19126|38
1656595050000|2022-06-30 13:17:30|19230|19140|19232.3|19142.3|19232.3|19142.3|19218.9|19128.9|35
1656595060000|2022-06-30 13:17:40|19228.9|19138.9|19246.3|19156.3|19248.1|19158.1|19228.9|19138.9|38
1656595070000|2022-06-30 13:17:50|19246.2|19156.2|19239.8|19149.8|19247.9|19157.9|19234.9|19144.9|37
1656595080000|2022-06-30 13:18:00|19239.7|19149.7|19243.5|19153.5|19247.4|19157.4|19239.6|19149.6|38
1656595090000|2022-06-30 13:18:10|19233.6|19143.6|19232.5|19142.5|19238.7|19148.7|19230.1|19140.1|27
1656595100000|2022-06-30 13:18:20|19233.5|19143.5|19240.8|19150.8|19240.8|19150.8|19231.4|19141.4|32
1656595110000|2022-06-30 13:18:30|19241|19151|19244|19154|19244.1|19154.1|19234.8|19144.8|27
1656595120000|2022-06-30 13:18:40|19244.1|19154.1|19244.3|19154.3|19245.1|19155.1|19234.5|19144.5|33
1656595130000|2022-06-30 13:18:50|19238.3|19148.3|19245.5|19155.5|19245.5|19155.5|19235.4|19145.4|33
1656595140000|2022-06-30 13:19:00|19249.2|19159.2|19251.3|19161.3|19252.1|19162.1|19242.5|19152.5|29
1656595150000|2022-06-30 13:19:10|19250.1|19160.1|19248.7|19158.7|19251.7|19161.7|19238.2|19148.2|35
1656595160000|2022-06-30 13:19:20|19248.6|19158.6|19246.8|19156.8|19252.6|19162.6|19241.3|19151.3|33
1656595170000|2022-06-30 13:19:30|19245|19155|19242.5|19152.5|19245|19155|19241.4|19151.4|28
1656595180000|2022-06-30 13:19:40|19243|19153|19245.9|19155.9|19252.2|19162.2|19242.5|19152.5|27
1656595190000|2022-06-30 13:19:50|19245.8|19155.8|19244.6|19154.6|19246.3|19156.3|19243.6|19153.6|30
1656595200000|2022-06-30 13:20:00|19244.5|19154.5|19244.9|19154.9|19256.4|19166.4|19243.8|19153.8|29
1656595210000|2022-06-30 13:20:10|19245|19155|19250.9|19160.9|19252.6|19162.6|19244.6|19154.6|26
1656595220000|2022-06-30 13:20:20|19252.2|19162.2|19249.4|19159.4|19252.9|19162.9|19248.9|19158.9|25
1656595230000|2022-06-30 13:20:30|19250.3|19160.3|19247.7|19157.7|19250.5|19160.5|19242.7|19152.7|30
1656595240000|2022-06-30 13:20:40|19247.9|19157.9|19243.8|19153.8|19247.9|19157.9|19243.2|19153.2|22
1656595250000|2022-06-30 13:20:50|19244.7|19154.7|19246.5|19156.5|19249.4|19159.4|19243.4|19153.4|25
1656595260000|2022-06-30 13:21:00|19246.4|19156.4|19251.7|19161.7|19254.1|19164.1|19246.4|19156.4|29
1656595270000|2022-06-30 13:21:10|19251.8|19161.8|19262.5|19172.5|19262.9|19172.9|19251.4|19161.4|35
1656595280000|2022-06-30 13:21:20|19265.1|19175.1|19264.3|19174.3|19265.9|19175.9|19262.4|19172.4|32
1656595290000|2022-06-30 13:21:30|19264.7|19174.7|19264|19174|19266|19176|19263|19173|25
1656595300000|2022-06-30 13:21:40|19263.8|19173.8|19257.2|19167.2|19269.1|19179.1|19257|19167|27
1656595310000|2022-06-30 13:21:50|19258.4|19168.4|19251.5|19161.5|19258.4|19168.4|19249.2|19159.2|17
1656595320000|2022-06-30 13:22:00|19251.7|19161.7|19245.2|19155.2|19251.7|19161.7|19244.5|19154.5|23
1656595330000|2022-06-30 13:22:10|19245.1|19155.1|19238.7|19148.7|19249|19159|19238.6|19148.6|23
1656595340000|2022-06-30 13:22:20|19239.3|19149.3|19239.1|19149.1|19240.8|19150.8|19238.2|19148.2|18
1656595350000|2022-06-30 13:22:30|19240.1|19150.1|19247|19157|19248|19158|19238.5|19148.5|22
1656595360000|2022-06-30 13:22:40|19246.2|19156.2|19245.5|19155.5|19247.3|19157.3|19241.2|19151.2|19
1656595370000|2022-06-30 13:22:50|19245|19155|19245.3|19155.3|19247.3|19157.3|19244.6|19154.6|13
1656595380000|2022-06-30 13:23:00|19245.9|19155.9|19236.1|19146.1|19245.9|19155.9|19235.5|19145.5|16
1656595390000|2022-06-30 13:23:10|19235.5|19145.5|19224|19134|19237.4|19147.4|19222.4|19132.4|32
1656595400000|2022-06-30 13:23:20|19223.8|19133.8|19214.8|19124.8|19223.8|19133.8|19209.9|19119.9|39
1656595410000|2022-06-30 13:23:30|19214.5|19124.5|19222.4|19132.4|19223.3|19133.3|19213.3|19123.3|30
1656595420000|2022-06-30 13:23:40|19223|19133|19226.6|19136.6|19227.4|19137.4|19223|19133|33
1656595430000|2022-06-30 13:23:50|19227.1|19137.1|19225.5|19135.5|19227.9|19137.9|19223.2|19133.2|37
1656595440000|2022-06-30 13:24:00|19225.6|19135.6|19220.7|19130.7|19228.7|19138.7|19220.7|19130.7|32
1656595450000|2022-06-30 13:24:10|19220.9|19130.9|19219.6|19129.6|19220.9|19130.9|19218.4|19128.4|29
1656595460000|2022-06-30 13:24:20|19218.8|19128.8|19218.4|19128.4|19222.2|19132.2|19217|19127|30
1656595470000|2022-06-30 13:24:30|19218.3|19128.3|19219|19129|19219.3|19129.3|19216.3|19126.3|30
1656595480000|2022-06-30 13:24:40|19219.1|19129.1|19222|19132|19222.2|19132.2|19218.2|19128.2|28
1656595490000|2022-06-30 13:24:50|19222.3|19132.3|19221.6|19131.6|19222.3|19132.3|19220.3|19130.3|31
1656595500000|2022-06-30 13:25:00|19221.7|19131.7|19219.2|19129.2|19226.4|19136.4|19218.2|19128.2|31
1656595510000|2022-06-30 13:25:10|19218.9|19128.9|19217.1|19127.1|19218.9|19128.9|19214.1|19124.1|35
1656595520000|2022-06-30 13:25:20|19215.8|19125.8|19220.6|19130.6|19220.6|19130.6|19214.9|19124.9|31
1656595530000|2022-06-30 13:25:30|19221.4|19131.4|19232.1|19142.1|19232.1|19142.1|19221.4|19131.4|36
1656595540000|2022-06-30 13:25:40|19231.6|19141.6|19222.5|19132.5|19231.6|19141.6|19220.5|19130.5|32
1656595550000|2022-06-30 13:25:50|19221.9|19131.9|19216.1|19126.1|19222.4|19132.4|19215.7|19125.7|31
1656595560000|2022-06-30 13:26:00|19216.4|19126.4|19224.6|19134.6|19226.5|19136.5|19216.4|19126.4|36
1656595570000|2022-06-30 13:26:10|19224.7|19134.7|19225.5|19135.5|19229.4|19139.4|19224|19134|32
1656595580000|2022-06-30 13:26:20|19225.3|19135.3|19225.2|19135.2|19225.5|19135.5|19223.3|19133.3|28
1656595590000|2022-06-30 13:26:30|19225.3|19135.3|19225.5|19135.5|19227.9|19137.9|19225.1|19135.1|30
1656595600000|2022-06-30 13:26:40|19225.3|19135.3|19227|19137|19228.7|19138.7|19224.2|19134.2|32
1656595610000|2022-06-30 13:26:50|19228|19138|19227.8|19137.8|19228.7|19138.7|19225.9|19135.9|30
1656595620000|2022-06-30 13:27:00|19228.9|19138.9|19226.1|19136.1|19228.9|19138.9|19225|19135|30
1656595630000|2022-06-30 13:27:10|19226.3|19136.3|19223.3|19133.3|19236.1|19146.1|19223.2|19133.2|28
1656595640000|2022-06-30 13:27:20|19223.1|19133.1|19220.8|19130.8|19227.6|19137.6|19219.9|19129.9|32
1656595650000|2022-06-30 13:27:30|19223.1|19133.1|19220.5|19130.5|19223.1|19133.1|19216|19126|31
1656595660000|2022-06-30 13:27:40|19218.9|19128.9|19225.8|19135.8|19226.9|19136.9|19218.9|19128.9|35
1656595670000|2022-06-30 13:27:50|19225.9|19135.9|19257.3|19167.3|19257.3|19167.3|19225.9|19135.9|35
1656595680000|2022-06-30 13:28:00|19257.7|19167.7|19253.9|19163.9|19260.4|19170.4|19252.1|19162.1|33
1656595690000|2022-06-30 13:28:10|19254.1|19164.1|19248.7|19158.7|19254.8|19164.8|19248.6|19158.6|30
1656595700000|2022-06-30 13:28:20|19248.9|19158.9|19251.3|19161.3|19253.7|19163.7|19248.9|19158.9|33
1656595710000|2022-06-30 13:28:30|19251.4|19161.4|19252.5|19162.5|19252.5|19162.5|19250.7|19160.7|33
1656595720000|2022-06-30 13:28:40|19252.6|19162.6|19253.9|19163.9|19260|19170|19245.6|19155.6|33
1656595730000|2022-06-30 13:28:50|19252.5|19162.5|19243.7|19153.7|19252.5|19162.5|19243.6|19153.6|28
1656595740000|2022-06-30 13:29:00|19243.8|19153.8|19244.5|19154.5|19249.6|19159.6|19235|19145|34
1656595750000|2022-06-30 13:29:10|19245.7|19155.7|19249.5|19159.5|19254.9|19164.9|19239.3|19149.3|35
1656595760000|2022-06-30 13:29:20|19250.8|19160.8|19247.9|19157.9|19251.8|19161.8|19246.1|19156.1|35
1656595770000|2022-06-30 13:29:30|19248.5|19158.5|19246.5|19156.5|19257.4|19167.4|19246.3|19156.3|23
1656595780000|2022-06-30 13:29:40|19245.3|19155.3|19247.8|19157.8|19250.8|19160.8|19245|19155|29
1656595790000|2022-06-30 13:29:50|19248.1|19158.1|19249|19159|19253|19163|19247.4|19157.4|27
1656595800000|2022-06-30 13:30:00|19249.6|19159.6|19257.7|19167.7|19259.1|19169.1|19248.7|19158.7|40
1656595810000|2022-06-30 13:30:10|19256.9|19166.9|19249.2|19159.2|19259.8|19169.8|19247.8|19157.8|37
1656595820000|2022-06-30 13:30:20|19247.7|19157.7|19258.2|19168.2|19262.2|19172.2|19237.3|19147.3|38
1656595830000|2022-06-30 13:30:30|19266.3|19176.3|19277.2|19187.2|19279.3|19189.3|19255.8|19165.8|37
1656595840000|2022-06-30 13:30:40|19279|19189|19271.9|19181.9|19279|19189|19270|19180|36
1656595850000|2022-06-30 13:30:50|19272|19182|19236.8|19146.8|19274.9|19184.9|19236.8|19146.8|37
1656595860000|2022-06-30 13:31:00|19236.5|19146.5|19227.5|19137.5|19242.3|19152.3|19223.9|19133.9|39
1656595870000|2022-06-30 13:31:10|19226.4|19136.4|19214.6|19124.6|19226.4|19136.4|19213|19123|39
1656595880000|2022-06-30 13:31:20|19214.4|19124.4|19203.7|19113.7|19214.4|19124.4|19201.7|19111.7|37
1656595890000|2022-06-30 13:31:30|19204.2|19114.2|19184.7|19094.7|19204.5|19114.5|19181.8|19091.8|37
1656595900000|2022-06-30 13:31:40|19183.8|19093.8|19172.3|19082.3|19187.1|19097.1|19167.6|19077.6|40
1656595910000|2022-06-30 13:31:50|19169.5|19079.5|19178.2|19088.2|19187.6|19097.6|19169.5|19079.5|39
1656595920000|2022-06-30 13:32:00|19181.9|19091.9|19176|19086|19190.4|19100.4|19176|19086|39
1656595930000|2022-06-30 13:32:10|19176.6|19086.6|19172|19082|19178.8|19088.8|19163.1|19073.1|39
1656595940000|2022-06-30 13:32:20|19171.5|19081.5|19172.2|19082.2|19179.9|19089.9|19168.1|19078.1|38
1656595950000|2022-06-30 13:32:30|19172.5|19082.5|19154.5|19064.5|19174.2|19084.2|19154.5|19064.5|34
1656595960000|2022-06-30 13:32:40|19153.9|19063.9|19122.2|19032.2|19154.3|19064.3|19115.9|19025.9|40
1656595970000|2022-06-30 13:32:50|19129.3|19039.3|19137.5|19047.5|19149|19059|19127.2|19037.2|39
1656595980000|2022-06-30 13:33:00|19138.5|19048.5|19153.2|19063.2|19155.7|19065.7|19131.7|19041.7|38
1656595990000|2022-06-30 13:33:10|19153|19063|19154.3|19064.3|19159.6|19069.6|19147.1|19057.1|38
1656596000000|2022-06-30 13:33:20|19153.9|19063.9|19164.1|19074.1|19164.9|19074.9|19153.1|19063.1|40
1656596010000|2022-06-30 13:33:30|19163.9|19073.9|19153.5|19063.5|19164|19074|19153.2|19063.2|37
1656596020000|2022-06-30 13:33:40|19153.7|19063.7|19163.3|19073.3|19166.6|19076.6|19153.7|19063.7|38
1656596030000|2022-06-30 13:33:50|19165.9|19075.9|19186.5|19096.5|19193.5|19103.5|19165.2|19075.2|37
1656596040000|2022-06-30 13:34:00|19187.7|19097.7|19191|19101|19193.7|19103.7|19173.1|19083.1|40
1656596050000|2022-06-30 13:34:10|19193.4|19103.4|19193.6|19103.6|19202.9|19112.9|19192.3|19102.3|38
1656596060000|2022-06-30 13:34:20|19191.2|19101.2|19169.4|19079.4|19195|19105|19163|19073|39
1656596070000|2022-06-30 13:34:30|19170.8|19080.8|19166.1|19076.1|19172.3|19082.3|19161.7|19071.7|38
1656596080000|2022-06-30 13:34:40|19168.5|19078.5|19162.9|19072.9|19172.6|19082.6|19162.3|19072.3|36
1656596090000|2022-06-30 13:34:50|19163.1|19073.1|19162.3|19072.3|19171.2|19081.2|19160.4|19070.4|36
1656596100000|2022-06-30 13:35:00|19162|19072|19156.8|19066.8|19167.2|19077.2|19151.5|19061.5|38
1656596110000|2022-06-30 13:35:10|19155.4|19065.4|19135.7|19045.7|19155.4|19065.4|19134.4|19044.4|39
1656596120000|2022-06-30 13:35:20|19141.1|19051.1|19146.9|19056.9|19150|19060|19136.3|19046.3|35
1656596130000|2022-06-30 13:35:30|19147.3|19057.3|19141.3|19051.3|19154.6|19064.6|19140.6|19050.6|37
1656596140000|2022-06-30 13:35:40|19142.5|19052.5|19144.9|19054.9|19169.4|19079.4|19142.5|19052.5|34
1656596150000|2022-06-30 13:35:50|19145.1|19055.1|19150.2|19060.2|19157.1|19067.1|19142.8|19052.8|35
1656596160000|2022-06-30 13:36:00|19151.7|19061.7|19145.3|19055.3|19155.2|19065.2|19142.1|19052.1|39
1656596170000|2022-06-30 13:36:10|19144.9|19054.9|19127.3|19037.3|19153|19063|19126.1|19036.1|35
1656596180000|2022-06-30 13:36:20|19126.8|19036.8|19117.2|19027.2|19129.4|19039.4|19108|19018|36
1656596190000|2022-06-30 13:36:30|19118.7|19028.7|19108.6|19018.6|19119.3|19029.3|19106.7|19016.7|37
1656596200000|2022-06-30 13:36:40|19108.8|19018.8|19115.2|19025.2|19126.9|19036.9|19108.8|19018.8|39
1656596210000|2022-06-30 13:36:50|19114.3|19024.3|19123.2|19033.2|19126.4|19036.4|19109|19019|33
1656596220000|2022-06-30 13:37:00|19123|19033|19129.2|19039.2|19137|19047|19113.4|19023.4|36
1656596230000|2022-06-30 13:37:10|19129.1|19039.1|19115.8|19025.8|19138.1|19048.1|19115.3|19025.3|37
1656596240000|2022-06-30 13:37:20|19115.2|19025.2|19113.2|19023.2|19120.7|19030.7|19113.2|19023.2|34
1656596250000|2022-06-30 13:37:30|19113.3|19023.3|19099.3|19009.3|19113.4|19023.4|19099.3|19009.3|34
1656596260000|2022-06-30 13:37:40|19104.8|19014.8|19103.2|19013.2|19112.5|19022.5|19100.4|19010.4|34
1656596270000|2022-06-30 13:37:50|19105.1|19015.1|19111.2|19021.2|19122.1|19032.1|19100.3|19010.3|36
1656596280000|2022-06-30 13:38:00|19103.3|19013.3|19110.6|19020.6|19113.2|19023.2|19100.4|19010.4|39
1656596290000|2022-06-30 13:38:10|19109.4|19019.4|19103|19013|19109.4|19019.4|19100.3|19010.3|34
1656596300000|2022-06-30 13:38:20|19111|19021|19084.4|18994.4|19111|19021|19081.5|18991.5|39
1656596310000|2022-06-30 13:38:30|19084.2|18994.2|19091.8|19001.8|19094.8|19004.8|19082|18992|38
1656596320000|2022-06-30 13:38:40|19087.9|18997.9|19091.3|19001.3|19097.4|19007.4|19086.4|18996.4|36
1656596330000|2022-06-30 13:38:50|19088.7|18998.7|19090.1|19000.1|19096.5|19006.5|19086.8|18996.8|37
1656596340000|2022-06-30 13:39:00|19089.9|18999.9|19095.3|19005.3|19096|19006|19087.5|18997.5|35
1656596350000|2022-06-30 13:39:10|19095.7|19005.7|19094.5|19004.5|19101.8|19011.8|19092.1|19002.1|39
1656596360000|2022-06-30 13:39:20|19094.3|19004.3|19100.1|19010.1|19100.1|19010.1|19092.3|19002.3|36
1656596370000|2022-06-30 13:39:30|19099.4|19009.4|19090.3|19000.3|19101.3|19011.3|19089.3|18999.3|32
1656596380000|2022-06-30 13:39:40|19091.2|19001.2|19089.1|18999.1|19105.5|19015.5|19087.8|18997.8|33
1656596390000|2022-06-30 13:39:50|19090|19000|19089.3|18999.3|19092.1|19002.1|19086.5|18996.5|27
1656596400000|2022-06-30 13:40:00|19087.2|18997.2|19089.4|18999.4|19095.7|19005.7|19085.9|18995.9|33
1656596410000|2022-06-30 13:40:10|19090.7|19000.7|19093.6|19003.6|19098.8|19008.8|19086.6|18996.6|39
1656596420000|2022-06-30 13:40:20|19101.4|19011.4|19098.6|19008.6|19111.8|19021.8|19090.3|19000.3|38
1656596430000|2022-06-30 13:40:30|19097.5|19007.5|19096.4|19006.4|19104|19014|19091.7|19001.7|34
1656596440000|2022-06-30 13:40:40|19097.5|19007.5|19096.3|19006.3|19105.3|19015.3|19091.9|19001.9|32
1656596450000|2022-06-30 13:40:50|19094.3|19004.3|19104.5|19014.5|19104.5|19014.5|19090.5|19000.5|36
1656596460000|2022-06-30 13:41:00|19104.6|19014.6|19104.9|19014.9|19108.1|19018.1|19094.2|19004.2|37
1656596470000|2022-06-30 13:41:10|19106.8|19016.8|19100.7|19010.7|19110.3|19020.3|19098.5|19008.5|36
1656596480000|2022-06-30 13:41:20|19098.4|19008.4|19093.7|19003.7|19108.5|19018.5|19093.7|19003.7|35
1656596490000|2022-06-30 13:41:30|19090.9|19000.9|19082.6|18992.6|19094.5|19004.5|19079.5|18989.5|34
1656596500000|2022-06-30 13:41:40|19083.5|18993.5|19071.1|18981.1|19083.5|18993.5|19070.9|18980.9|35
1656596510000|2022-06-30 13:41:50|19071.3|18981.3|19039.8|18949.8|19073.5|18983.5|19032.5|18942.5|37
1656596520000|2022-06-30 13:42:00|19040.3|18950.3|19058.3|18968.3|19068.8|18978.8|19034|18944|39
1656596530000|2022-06-30 13:42:10|19050.4|18960.4|19042.1|18952.1|19058.4|18968.4|19037|18947|40
1656596540000|2022-06-30 13:42:20|19043.8|18953.8|19010.1|18920.1|19043.8|18953.8|18994.1|18904.1|39
1656596550000|2022-06-30 13:42:30|19011.5|18921.5|19019.6|18929.6|19024.4|18934.4|19007.9|18917.9|40
1656596560000|2022-06-30 13:42:40|19014|18924|18998.4|18908.4|19022.2|18932.2|18998.2|18908.2|39
1656596570000|2022-06-30 13:42:50|18998.5|18908.5|18992.7|18902.7|19002.7|18912.7|18983.3|18893.3|37
1656596580000|2022-06-30 13:43:00|18990.2|18900.2|18983.1|18893.1|19000.2|18910.2|18980.9|18890.9|39
1656596590000|2022-06-30 13:43:10|18982.3|18892.3|18986.6|18896.6|18995.7|18905.7|18974|18884|37
1656596600000|2022-06-30 13:43:20|18988|18898|18997.5|18907.5|19004|18914|18987.3|18897.3|39
1656596610000|2022-06-30 13:43:30|18997.7|18907.7|18998.6|18908.6|19010.8|18920.8|18992.2|18902.2|40
1656596620000|2022-06-30 13:43:40|18995.5|18905.5|18995.4|18905.4|19006.7|18916.7|18991.8|18901.8|38
1656596630000|2022-06-30 13:43:50|18986.2|18896.2|18995.1|18905.1|19001.1|18911.1|18986.2|18896.2|38
1656596640000|2022-06-30 13:44:00|18995.4|18905.4|18969|18879|18996|18906|18968.3|18878.3|39
1656596650000|2022-06-30 13:44:10|18969.6|18879.6|18927.2|18837.2|18969.6|18879.6|18892.9|18802.9|39
1656596660000|2022-06-30 13:44:20|18926.7|18836.7|18881.2|18791.2|18931.9|18841.9|18881.2|18791.2|39
1656596670000|2022-06-30 13:44:30|18883.7|18793.7|18814.1|18724.1|18883.7|18793.7|18810|18720|39
1656596680000|2022-06-30 13:44:40|18816.9|18726.9|18821.2|18731.2|18834.8|18744.8|18810.4|18720.4|39
1656596690000|2022-06-30 13:44:50|18820.6|18730.6|18827.3|18737.3|18830.8|18740.8|18815.9|18725.9|38
1656596700000|2022-06-30 13:45:00|18829|18739|18852.3|18762.3|18856.6|18766.6|18826.3|18736.3|39
1656596710000|2022-06-30 13:45:10|18855.6|18765.6|18865.9|18775.9|18868.9|18778.9|18847.8|18757.8|39
1656596720000|2022-06-30 13:45:20|18866.5|18776.5|18911.7|18821.7|18926.5|18836.5|18866.5|18776.5|37
1656596730000|2022-06-30 13:45:30|18916.1|18826.1|18887.7|18797.7|18916.1|18826.1|18881.4|18791.4|40
1656596740000|2022-06-30 13:45:40|18881.5|18791.5|18895.7|18805.7|18895.7|18805.7|18879.3|18789.3|39
1656596750000|2022-06-30 13:45:50|18895.5|18805.5|18893.1|18803.1|18904.2|18814.2|18888.5|18798.5|39
1656596760000|2022-06-30 13:46:00|18891.7|18801.7|18890.6|18800.6|18891.7|18801.7|18868|18778|36
1656596770000|2022-06-30 13:46:10|18892.4|18802.4|18873.9|18783.9|18892.4|18802.4|18858.1|18768.1|39
1656596780000|2022-06-30 13:46:20|18872.8|18782.8|18895.4|18805.4|18903.9|18813.9|18872.7|18782.7|37
1656596790000|2022-06-30 13:46:30|18894.3|18804.3|18909.6|18819.6|18911.4|18821.4|18893.9|18803.9|34
1656596800000|2022-06-30 13:46:40|18911.6|18821.6|18917.9|18827.9|18918.9|18828.9|18908|18818|39
1656596810000|2022-06-30 13:46:50|18917|18827|18924.7|18834.7|18925.7|18835.7|18917|18827|36
1656596820000|2022-06-30 13:47:00|18923.5|18833.5|18925.7|18835.7|18926.5|18836.5|18916.2|18826.2|37
1656596830000|2022-06-30 13:47:10|18922.7|18832.7|18965.3|18875.3|18967.9|18877.9|18914.4|18824.4|39
1656596840000|2022-06-30 13:47:20|18962.5|18872.5|18961.7|18871.7|18975|18885|18960.5|18870.5|38
1656596850000|2022-06-30 13:47:30|18963|18873|18961.7|18871.7|18979.6|18889.6|18960.8|18870.8|37
1656596860000|2022-06-30 13:47:40|18961.3|18871.3|18932.9|18842.9|18975.1|18885.1|18932.9|18842.9|37
1656596870000|2022-06-30 13:47:50|18932.5|18842.5|18934.2|18844.2|18947.6|18857.6|18928.9|18838.9|34
1656596880000|2022-06-30 13:48:00|18930.7|18840.7|18938.8|18848.8|18941.3|18851.3|18928.4|18838.4|38
1656596890000|2022-06-30 13:48:10|18934.9|18844.9|18891.4|18801.4|18944.4|18854.4|18889.9|18799.9|38
1656596900000|2022-06-30 13:48:20|18895.7|18805.7|18896.4|18806.4|18902.6|18812.6|18893.6|18803.6|39
1656596910000|2022-06-30 13:48:30|18896.6|18806.6|18916.7|18826.7|18916.7|18826.7|18896.6|18806.6|38
1656596920000|2022-06-30 13:48:40|18916.6|18826.6|18938.7|18848.7|18938.7|18848.7|18915.6|18825.6|35
1656596930000|2022-06-30 13:48:50|18939.3|18849.3|18933.9|18843.9|18940.1|18850.1|18928.9|18838.9|33
1656596940000|2022-06-30 13:49:00|18933.1|18843.1|18943.3|18853.3|18954.6|18864.6|18933.1|18843.1|36
1656596950000|2022-06-30 13:49:10|18943.6|18853.6|18952.4|18862.4|18958.5|18868.5|18938.5|18848.5|39
1656596960000|2022-06-30 13:49:20|18950.6|18860.6|18967.1|18877.1|18969.8|18879.8|18950.6|18860.6|37
1656596970000|2022-06-30 13:49:30|18968|18878|18955.2|18865.2|18968|18878|18951.3|18861.3|37
1656596980000|2022-06-30 13:49:40|18946.9|18856.9|18948|18858|18953.1|18863.1|18943.1|18853.1|35
1656596990000|2022-06-30 13:49:50|18949.4|18859.4|18953.1|18863.1|18957|18867|18944.9|18854.9|35
1656597000000|2022-06-30 13:50:00|18953|18863|18959.3|18869.3|18964.7|18874.7|18948.4|18858.4|35
1656597010000|2022-06-30 13:50:10|18958.2|18868.2|18940.7|18850.7|18960.8|18870.8|18940.7|18850.7|34
1656597020000|2022-06-30 13:50:20|18936.8|18846.8|18916.4|18826.4|18938.9|18848.9|18916.4|18826.4|37
1656597030000|2022-06-30 13:50:30|18914.4|18824.4|18925.2|18835.2|18925.2|18835.2|18904.2|18814.2|35
1656597040000|2022-06-30 13:50:40|18923.6|18833.6|18913.4|18823.4|18926.8|18836.8|18911.2|18821.2|39
1656597050000|2022-06-30 13:50:50|18913.5|18823.5|18904.6|18814.6|18917.6|18827.6|18899.3|18809.3|39
1656597060000|2022-06-30 13:51:00|18907.9|18817.9|18902.2|18812.2|18910.9|18820.9|18899.9|18809.9|38
1656597070000|2022-06-30 13:51:10|18902.4|18812.4|18920.8|18830.8|18920.8|18830.8|18900|18810|40
1656597080000|2022-06-30 13:51:20|18919.8|18829.8|18933.4|18843.4|18934|18844|18915.4|18825.4|38
1656597090000|2022-06-30 13:51:30|18933.3|18843.3|18930.2|18840.2|18935.4|18845.4|18920|18830|39
1656597100000|2022-06-30 13:51:40|18930.3|18840.3|18932.9|18842.9|18933.7|18843.7|18914.5|18824.5|39
1656597110000|2022-06-30 13:51:50|18933.2|18843.2|18938.4|18848.4|18942.4|18852.4|18930.9|18840.9|38
1656597120000|2022-06-30 13:52:00|18936.7|18846.7|18932.8|18842.8|18940.5|18850.5|18932|18842|37
1656597130000|2022-06-30 13:52:10|18933.2|18843.2|18946.7|18856.7|18952.6|18862.6|18933.2|18843.2|36
1656597140000|2022-06-30 13:52:20|18947.2|18857.2|18942.1|18852.1|18954.3|18864.3|18941.9|18851.9|39
1656597150000|2022-06-30 13:52:30|18941.3|18851.3|18945|18855|18948.7|18858.7|18938.6|18848.6|39
1656597160000|2022-06-30 13:52:40|18948.9|18858.9|18942.7|18852.7|18949.2|18859.2|18940.3|18850.3|34
1656597170000|2022-06-30 13:52:50|18943|18853|18924.5|18834.5|18943.7|18853.7|18915.8|18825.8|39
1656597180000|2022-06-30 13:53:00|18919|18829|18933|18843|18933|18843|18915.9|18825.9|39
1656597190000|2022-06-30 13:53:10|18930.8|18840.8|18921.2|18831.2|18939.2|18849.2|18921.2|18831.2|37
1656597200000|2022-06-30 13:53:20|18921.4|18831.4|18924.1|18834.1|18928|18838|18921|18831|38
1656597210000|2022-06-30 13:53:30|18923.9|18833.9|18923.1|18833.1|18925.2|18835.2|18916.3|18826.3|36
1656597220000|2022-06-30 13:53:40|18923.2|18833.2|18919.7|18829.7|18927.7|18837.7|18919.7|18829.7|37
1656597230000|2022-06-30 13:53:50|18921.3|18831.3|18922.6|18832.6|18927.9|18837.9|18919.9|18829.9|36
1656597240000|2022-06-30 13:54:00|18922.8|18832.8|18921.4|18831.4|18930.6|18840.6|18919.6|18829.6|38
1656597250000|2022-06-30 13:54:10|18921.6|18831.6|18929.5|18839.5|18931.5|18841.5|18920|18830|38
1656597260000|2022-06-30 13:54:20|18929.8|18839.8|18929.1|18839.1|18936.3|18846.3|18918.9|18828.9|37
1656597270000|2022-06-30 13:54:30|18924.7|18834.7|18924.1|18834.1|18932.9|18842.9|18919.5|18829.5|39
1656597280000|2022-06-30 13:54:40|18922.2|18832.2|18919.7|18829.7|18924.6|18834.6|18919.7|18829.7|32
1656597290000|2022-06-30 13:54:50|18919.1|18829.1|18931.5|18841.5|18931.5|18841.5|18918|18828|37
1656597300000|2022-06-30 13:55:00|18931.6|18841.6|18927.1|18837.1|18937|18847|18917.5|18827.5|39
1656597310000|2022-06-30 13:55:10|18927.8|18837.8|18917.6|18827.6|18928.1|18838.1|18917|18827|34
1656597320000|2022-06-30 13:55:20|18917.9|18827.9|18916.8|18826.8|18921.7|18831.7|18916.1|18826.1|30
1656597330000|2022-06-30 13:55:30|18916.7|18826.7|18917.5|18827.5|18922.6|18832.6|18916.4|18826.4|38
1656597340000|2022-06-30 13:55:40|18917.4|18827.4|18919.8|18829.8|18921.4|18831.4|18911.3|18821.3|37
1656597350000|2022-06-30 13:55:50|18916.3|18826.3|18913.2|18823.2|18919.7|18829.7|18910.2|18820.2|37
1656597360000|2022-06-30 13:56:00|18914.1|18824.1|18913.8|18823.8|18914.4|18824.4|18906.4|18816.4|36
1656597370000|2022-06-30 13:56:10|18911.7|18821.7|18897.4|18807.4|18914.3|18824.3|18896.3|18806.3|34
1656597380000|2022-06-30 13:56:20|18897.1|18807.1|18899|18809|18900.4|18810.4|18891.3|18801.3|36
1656597390000|2022-06-30 13:56:30|18900.1|18810.1|18910.3|18820.3|18910.3|18820.3|18896.6|18806.6|36
1656597400000|2022-06-30 13:56:40|18908.8|18818.8|18904.3|18814.3|18909.9|18819.9|18902.9|18812.9|37
1656597410000|2022-06-30 13:56:50|18904.1|18814.1|18891.4|18801.4|18904.7|18814.7|18889.6|18799.6|35
1656597420000|2022-06-30 13:57:00|18891.8|18801.8|18890.7|18800.7|18891.8|18801.8|18887.2|18797.2|34
1656597430000|2022-06-30 13:57:10|18890.9|18800.9|18899.9|18809.9|18905.8|18815.8|18890.9|18800.9|38
1656597440000|2022-06-30 13:57:20|18900|18810|18887.8|18797.8|18903.8|18813.8|18887.8|18797.8|38
1656597450000|2022-06-30 13:57:30|18887.7|18797.7|18912.8|18822.8|18913.9|18823.9|18887.7|18797.7|24
1656597460000|2022-06-30 13:57:40|18912.2|18822.2|18908.5|18818.5|18916.6|18826.6|18907.8|18817.8|19
1656597470000|2022-06-30 13:57:50|18907.6|18817.6|18899.9|18809.9|18910.6|18820.6|18899.9|18809.9|16
1656597480000|2022-06-30 13:58:00|18899.5|18809.5|18898.4|18808.4|18900.9|18810.9|18898.3|18808.3|16
1656597490000|2022-06-30 13:58:10|18900.8|18810.8|18920.6|18830.6|18920.6|18830.6|18900.8|18810.8|2
1656597500000|2022-06-30 13:58:20|18898.2|18808.2|18919.5|18829.5|18919.5|18829.5|18898.2|18808.2|9
1656597510000|2022-06-30 13:58:30|18920.5|18830.5|18917.9|18827.9|18924.2|18834.2|18913.3|18823.3|36
1656597520000|2022-06-30 13:58:40|18918.6|18828.6|18920.3|18830.3|18928.1|18838.1|18914.9|18824.9|33
1656597530000|2022-06-30 13:58:50|18917.8|18827.8|18922.2|18832.2|18924.6|18834.6|18917.2|18827.2|27
1656597540000|2022-06-30 13:59:00|18920.8|18830.8|18927.2|18837.2|18928.4|18838.4|18920.1|18830.1|32
1656597550000|2022-06-30 13:59:10|18927.3|18837.3|18910.3|18820.3|18930.3|18840.3|18907.5|18817.5|35
1656597560000|2022-06-30 13:59:20|18908.3|18818.3|18892.8|18802.8|18910.4|18820.4|18892.8|18802.8|33
1656597570000|2022-06-30 13:59:30|18894.1|18804.1|18894.9|18804.9|18896.6|18806.6|18892.8|18802.8|38
1656597580000|2022-06-30 13:59:40|18895.4|18805.4|18893|18803|18896.7|18806.7|18893|18803|33
1656597590000|2022-06-30 13:59:50|18895.4|18805.4|18894.5|18804.5|18898.8|18808.8|18891.6|18801.6|35
1656597600000|2022-06-30 14:00:00|18894.4|18804.4|18929.1|18789.1|18929.1|18808.8|18888.2|18771.5|37
1656597610000|2022-06-30 14:00:10|18927.2|18787.2|18891.1|18801.1|18928.1|18810|18889.3|18787.1|38
1656597620000|2022-06-30 14:00:20|18891.4|18801.4|18916|18776|18918.9|18805|18889.8|18776|37
1656597630000|2022-06-30 14:00:30|18891.5|18801.5|18926.8|18786.8|18927|18806.3|18891.5|18781.4|34
1656597640000|2022-06-30 14:00:40|18927.2|18787.2|18931.7|18791.7|18936.2|18820.8|18910.8|18787.2|33
1656597650000|2022-06-30 14:00:50|18933.5|18793.5|18947.7|18807.7|18948.5|18831.9|18904.3|18788.2|37
1656597660000|2022-06-30 14:01:00|18947.4|18807.4|18921.7|18831.7|18947.7|18833.1|18917.2|18804|37
1656597670000|2022-06-30 14:01:10|18919.3|18829.3|18945.2|18805.2|18946.4|18831.8|18918.4|18805.2|35
1656597680000|2022-06-30 14:01:20|18944.7|18804.7|18926|18836|18952.6|18836|18920.9|18804.3|37
1656597690000|2022-06-30 14:01:30|18925.1|18835.1|18951.2|18811.2|18951.2|18835.1|18921.2|18805.5|37
1656597700000|2022-06-30 14:01:40|18925.5|18835.5|18949.3|18809.3|18951.7|18837.1|18922.1|18804.6|37
1656597710000|2022-06-30 14:01:50|18948.5|18808.5|18919.2|18829.2|18948.5|18831.2|18918.8|18802.2|31
1656597720000|2022-06-30 14:02:00|18919.3|18829.3|18915.1|18825.1|18944.6|18830.8|18914.4|18798.6|37
1656597730000|2022-06-30 14:02:10|18914.9|18824.9|18915|18825|18946.4|18830.5|18914.9|18796.7|35
1656597740000|2022-06-30 14:02:20|18914.6|18824.6|18937.7|18797.7|18940.7|18824.6|18911.5|18796.6|29
1656597750000|2022-06-30 14:02:30|18912.7|18822.7|18945.9|18805.9|18947.1|18830.2|18912.7|18797.7|28
1656597760000|2022-06-30 14:02:40|18945.4|18805.4|18918|18828|18946.8|18831.6|18916.5|18803.3|25
1656597770000|2022-06-30 14:02:50|18917|18827|18916.9|18826.9|18945.6|18831.1|18912.9|18799.6|39
1656597780000|2022-06-30 14:03:00|18916.7|18826.7|18914.1|18824.1|18941.6|18827.1|18913.3|18798.9|33
1656597790000|2022-06-30 14:03:10|18938.8|18798.8|18944.3|18804.3|18944.3|18826|18915|18797.9|38
1656597800000|2022-06-30 14:03:20|18944.8|18804.8|18945.3|18805.3|18947|18807|18944.4|18804.4|27
1656597810000|2022-06-30 14:03:30|18944.1|18804.1|18917.1|18827.1|18946.4|18829.1|18916.6|18801.8|32
1656597820000|2022-06-30 14:03:40|18917.2|18827.2|18946.5|18806.5|18948.6|18828.1|18916.8|18802.4|29
1656597830000|2022-06-30 14:03:50|18945.6|18805.6|18945.9|18805.9|18947|18807|18944.8|18804.8|26
1656597840000|2022-06-30 14:04:00|18946|18806|18960.2|18820.2|18960.8|18841.3|18930.8|18803.5|34
1656597850000|2022-06-30 14:04:10|18960.5|18820.5|18977.9|18837.9|18977.9|18837.9|18960.5|18820.5|35
1656597860000|2022-06-30 14:04:20|18973.8|18833.8|18975.4|18835.4|18977.6|18860.6|18946.3|18831.3|37
1656597870000|2022-06-30 14:04:30|18951.4|18861.4|18956.2|18866.2|18981.5|18866.8|18951.4|18835.9|38
1656597880000|2022-06-30 14:04:40|18956.1|18866.1|18977.9|18837.9|18983.8|18867.7|18951.1|18835.7|36
1656597890000|2022-06-30 14:04:50|18978|18838|18949.6|18859.6|18978|18862.9|18948.7|18832.6|31
1656597900000|2022-06-30 14:05:00|18950.1|18860.1|18970.5|18830.5|18971.7|18860.2|18943.9|18828.8|34
1656597910000|2022-06-30 14:05:10|18968.8|18828.8|18970.4|18830.4|18970.6|18854.2|18941.3|18826.2|33
1656597920000|2022-06-30 14:05:20|18944.4|18854.4|18967.9|18827.9|18969.8|18856.6|18942.6|18827.6|30
1656597930000|2022-06-30 14:05:30|18968.2|18828.2|18968.4|18828.4|18968.9|18852.3|18940.9|18825.8|34
1656597940000|2022-06-30 14:05:40|18968.9|18828.9|18955.9|18815.9|18968.9|18851.6|18937.2|18815.6|34
1656597950000|2022-06-30 14:05:50|18957.8|18817.8|18932.7|18842.7|18962.1|18842.7|18925.9|18801.5|35
1656597960000|2022-06-30 14:06:00|18933|18843|18967.9|18827.9|18986.4|18858.8|18932.4|18817.9|14
1656597970000|2022-06-30 14:06:10|18969.2|18829.2|18950|18860|18973.6|18860|18940.2|18823.1|34
1656597980000|2022-06-30 14:06:20|18975.4|18835.4|18944.7|18854.7|18976|18860.6|18944.1|18829.9|25
1656597990000|2022-06-30 14:06:30|18945.1|18855.1|18972.7|18832.7|18972.8|18865.1|18945.1|18830.3|25
1656598000000|2022-06-30 14:06:40|18972.8|18832.8|18947.7|18857.7|18978.5|18862.1|18947.7|18831.6|17
1656598010000|2022-06-30 14:06:50|18947.5|18857.5|18964.1|18824.1|18964.3|18857.5|18939.9|18823|26
1656598020000|2022-06-30 14:07:00|18937.3|18847.3|18936.2|18846.2|18937.7|18847.7|18931.8|18841.8|15
1656598030000|2022-06-30 14:07:10|18934.4|18844.4|18939|18849|18940.4|18850.4|18934.4|18844.4|20
1656598040000|2022-06-30 14:07:20|18938.9|18848.9|18951|18811|18952.1|18850.2|18922.5|18807.3|34
1656598050000|2022-06-30 14:07:30|18952.1|18812.1|18952.1|18812.1|18952.1|18835.8|18919.4|18802.6|17
1656598060000|2022-06-30 14:07:40|18943.9|18803.9|18952.1|18812.1|18952.1|18832.2|18917.7|18802.7|22
1656598070000|2022-06-30 14:07:50|18949.1|18809.1|18921.5|18831.5|18952.1|18834.1|18920.1|18809.1|12
1656598080000|2022-06-30 14:08:00|18921.3|18831.3|18937.1|18797.1|18952.1|18831.3|18920.1|18797.1|11
1656598090000|2022-06-30 14:08:10|18938.4|18798.4|18923.6|18833.6|18952.1|18833.6|18916.5|18796.2|19
1656598100000|2022-06-30 14:08:20|18920.1|18830.1|18952.1|18812.1|18952.1|18830.1|18920.1|18805.1|8
1656598120000|2022-06-30 14:08:40|18923.6|18833.6|18920.1|18830.1|18923.6|18833.6|18920.1|18830.1|2
1656598130000|2022-06-30 14:08:50|18952.1|18812.1|18952.1|18812.1|18952.1|18812.1|18945.1|18805.1|4
1656598140000|2022-06-30 14:09:00|18920.1|18830.1|18952.1|18812.1|18952.1|18833.6|18920.1|18805|8
1656598150000|2022-06-30 14:09:10|18952.5|18812.5|18952.4|18812.4|18952.5|18812.5|18952.4|18812.4|2
1656598160000|2022-06-30 14:09:20|18921.1|18831.1|18944.8|18804.8|18945.9|18832.1|18920.7|18804.8|12
1656598170000|2022-06-30 14:09:30|18939.2|18799.2|18939.2|18799.2|18945.5|18826.5|18916.5|18797.6|19
1656598180000|2022-06-30 14:09:40|18937.8|18797.8|18914.9|18824.9|18940|18824.9|18912.7|18797.3|22
1656598190000|2022-06-30 14:09:50|18938.1|18798.1|18910.8|18820.8|18938.1|18821.4|18905.7|18797.2|22
1656598200000|2022-06-30 14:10:00|18910.5|18820.5|18914.3|18824.3|18941.8|18826.1|18910|18797.3|37
1656598210000|2022-06-30 14:10:10|18914.1|18824.1|18947.1|18807.1|18947.1|18831.4|18913.3|18799.5|37
1656598220000|2022-06-30 14:10:20|18946.3|18806.3|18945.1|18805.1|18946.7|18806.7|18942.3|18802.3|33
1656598230000|2022-06-30 14:10:30|18945|18805|18922.6|18832.6|18952|18835.6|18921.7|18803.7|39
1656598240000|2022-06-30 14:10:40|18949.9|18809.9|18938.6|18798.6|18949.9|18831.5|18913.7|18798.6|37
1656598250000|2022-06-30 14:10:50|18940.1|18800.1|18937.4|18797.4|18941|18823.9|18909.9|18793.1|32
1656598260000|2022-06-30 14:11:00|18936.5|18796.5|18911.1|18821.1|18937.6|18821.1|18908.1|18791.9|35
1656598270000|2022-06-30 14:11:10|18911.2|18821.2|18920.3|18830.3|18945.9|18830.3|18911.2|18796.4|27
1656598280000|2022-06-30 14:11:20|18920.2|18830.2|18940.9|18800.9|18951.2|18834.6|18919.2|18798.9|39
1656598290000|2022-06-30 14:11:30|18941.2|18801.2|18916|18826|18945.6|18827.8|18914|18799.9|34
1656598300000|2022-06-30 14:11:40|18940.6|18800.6|18939|18799|18942.9|18827.4|18916.8|18798.5|34
1656598310000|2022-06-30 14:11:50|18938.5|18798.5|18946.4|18806.4|18947.5|18832.3|18915.3|18798.5|32
1656598320000|2022-06-30 14:12:00|18917.9|18827.9|18946.7|18806.7|18946.7|18830.6|18917.4|18802.6|33
1656598330000|2022-06-30 14:12:10|18945.3|18805.3|18947.4|18857.4|18972.2|18858.1|18930|18805.3|37
1656598340000|2022-06-30 14:12:20|18969.9|18829.9|18979|18839|18979.5|18863.3|18946.4|18826.9|37
1656598350000|2022-06-30 14:12:30|18979.3|18839.3|18995.6|18855.6|18996.1|18876.7|18965.4|18839.2|33
1656598360000|2022-06-30 14:12:40|18994.5|18854.5|18997.5|18857.5|19000.7|18877.9|18967.9|18852.3|32
1656598370000|2022-06-30 14:12:50|18998.2|18858.2|18974.7|18884.7|19001.2|18884.7|18973.8|18853.8|33
1656598380000|2022-06-30 14:13:00|18974.8|18884.8|19002.6|18862.6|19004.8|18888.2|18974.4|18860.7|38
1656598390000|2022-06-30 14:13:10|19000|18860|19006.6|18866.6|19006.6|18891.1|18973.8|18856.1|36
1656598400000|2022-06-30 14:13:20|19006.2|18866.2|18984.9|18894.9|19009.7|18895.4|18980.2|18865.6|31
1656598410000|2022-06-30 14:13:30|18984.7|18894.7|19006.5|18866.5|19012.1|18894.7|18981|18865.4|34
1656598420000|2022-06-30 14:13:40|19002.2|18862.2|18999.7|18859.7|19002.2|18885.5|18973.8|18857|36
1656598430000|2022-06-30 14:13:50|19000.1|18860.1|18998.1|18858.1|19001.1|18886.1|18972.7|18857.5|34
1656598440000|2022-06-30 14:14:00|18973|18883|18999.3|18859.3|19000.4|18884.9|18972.3|18857.3|34
1656598450000|2022-06-30 14:14:10|19000.1|18860.1|18999.9|18859.9|19002.1|18885.4|18975|18859.3|30
1656598460000|2022-06-30 14:14:20|18999.7|18859.7|18991.3|18851.3|18999.8|18882.8|18964|18847.8|38
1656598470000|2022-06-30 14:14:30|18991.2|18851.2|18993.2|18903.2|19017.8|18903.2|18969|18851.2|39
1656598480000|2022-06-30 14:14:40|18992.9|18902.9|19035.5|18895.5|19043|18907.2|18992.9|18878.6|37
1656598490000|2022-06-30 14:14:50|19037.8|18897.8|19028.1|18888.1|19038.8|18922|19010.3|18888.1|38
1656598510000|2022-06-30 14:15:10|18993.5|18903.5|19002.6|18912.6|19002.6|18912.6|18993.5|18903.5|3
1656598520000|2022-06-30 14:15:20|19002.5|18912.5|19000.3|18910.3|19002.9|18912.9|19000.3|18910.3|11
1656598530000|2022-06-30 14:15:30|19000.7|18910.7|19000.5|18910.5|19000.7|18910.7|19000.5|18910.5|3
1656598540000|2022-06-30 14:15:40|19000.6|18910.6|19001.4|18911.4|19004.4|18914.4|19000.3|18910.3|13
1656598550000|2022-06-30 14:15:50|19000.3|18910.3|18998.6|18908.6|19000.3|18910.3|18998.6|18908.6|2
1656598560000|2022-06-30 14:16:00|18989.6|18899.6|18982.3|18892.3|18989.6|18899.6|18982.2|18892.2|11
1656598570000|2022-06-30 14:16:10|18982.4|18892.4|18977.6|18887.6|18983|18893|18973.9|18883.9|18
1656598580000|2022-06-30 14:16:20|18979.9|18889.9|18977.3|18887.3|18984.9|18894.9|18976.5|18886.5|11
1656598590000|2022-06-30 14:16:30|18975|18885|18970.6|18880.6|18975|18885|18965.3|18875.3|13
1656598600000|2022-06-30 14:16:40|18969.5|18879.5|18968|18878|18970.6|18880.6|18964.9|18874.9|11
1656598610000|2022-06-30 14:16:50|18968.4|18878.4|18970.1|18880.1|18970.1|18880.1|18964.9|18874.9|16
1656598620000|2022-06-30 14:17:00|18969.3|18879.3|18969.2|18879.2|18970.1|18880.1|18967.5|18877.5|14
1656598630000|2022-06-30 14:17:10|18969|18879|18970.1|18880.1|18970.1|18880.1|18964.9|18874.9|15
1656598640000|2022-06-30 14:17:20|18981.8|18891.8|18987.6|18897.6|18988.9|18898.9|18977.3|18887.3|10
1656598650000|2022-06-30 14:17:30|18987.7|18897.7|18992.4|18902.4|18994|18904|18986.7|18896.7|14
1656598660000|2022-06-30 14:17:40|18992.7|18902.7|18985.9|18895.9|18992.7|18902.7|18976.7|18886.7|33
1656598670000|2022-06-30 14:17:50|18985|18895|18985|18895|18986.8|18896.8|18981.5|18891.5|33
1656598680000|2022-06-30 14:18:00|18981|18891|18984.2|18894.2|18990.3|18900.3|18981|18891|35
1656598690000|2022-06-30 14:18:10|18983.3|18893.3|19001.1|18911.1|19002.5|18912.5|18983.3|18893.3|35
1656598700000|2022-06-30 14:18:20|19001.8|18911.8|18994.2|18904.2|19011.1|18921.1|18994.2|18904.2|38
1656598710000|2022-06-30 14:18:30|18993.5|18903.5|18989.8|18899.8|18998.4|18908.4|18989.8|18899.8|31
1656598720000|2022-06-30 14:18:40|18988.6|18898.6|18985.5|18895.5|18996.1|18906.1|18985.5|18895.5|35
1656598730000|2022-06-30 14:18:50|18984|18894|18982.4|18892.4|18987.7|18897.7|18981.9|18891.9|29
1656598740000|2022-06-30 14:19:00|18981.8|18891.8|18985.2|18895.2|18985.2|18895.2|18981.7|18891.7|22
1656598750000|2022-06-30 14:19:10|18984|18894|18984.5|18894.5|18985.9|18895.9|18983.2|18893.2|14
1656598760000|2022-06-30 14:19:20|18985|18895|18982.5|18892.5|18985|18895|18981|18891|27
1656598770000|2022-06-30 14:19:30|18983|18893|18992.6|18902.6|18992.6|18902.6|18982.2|18892.2|32
1656598780000|2022-06-30 14:19:40|18992.3|18902.3|18982.6|18892.6|18992.6|18902.6|18982.3|18892.3|33
1656598790000|2022-06-30 14:19:50|18982.8|18892.8|18988.1|18898.1|18991.3|18901.3|18982.8|18892.8|25
1656598800000|2022-06-30 14:20:00|18987.9|18897.9|18984.7|18894.7|18987.9|18897.9|18982.2|18892.2|26
1656598810000|2022-06-30 14:20:10|18985.3|18895.3|18981.2|18891.2|18985.3|18895.3|18981.2|18891.2|29
1656598820000|2022-06-30 14:20:20|18981.8|18891.8|18982.2|18892.2|18982.7|18892.7|18977.8|18887.8|28
1656598830000|2022-06-30 14:20:30|18981.4|18891.4|18979.9|18889.9|18983.5|18893.5|18976.9|18886.9|24
1656598840000|2022-06-30 14:20:40|18981.3|18891.3|18967.7|18877.7|18981.8|18891.8|18967.6|18877.6|31
1656598850000|2022-06-30 14:20:50|18967.9|18877.9|18974|18884|18984|18894|18967.9|18877.9|37
1656598860000|2022-06-30 14:21:00|18973.4|18883.4|18979.2|18889.2|18981.1|18891.1|18972.3|18882.3|36
1656598870000|2022-06-30 14:21:10|18979.6|18889.6|18977.8|18887.8|18982.1|18892.1|18973.8|18883.8|36
1656598880000|2022-06-30 14:21:20|18977|18887|18968.8|18878.8|18977.8|18887.8|18968.8|18878.8|28
1656598890000|2022-06-30 14:21:30|18968.9|18878.9|18965.1|18875.1|18968.9|18878.9|18953.9|18863.9|38
1656598900000|2022-06-30 14:21:40|18956.6|18866.6|18963|18873|18963|18873|18954.6|18864.6|36
1656598910000|2022-06-30 14:21:50|18961.8|18871.8|18946.3|18856.3|18962.6|18872.6|18946.3|18856.3|34
1656598920000|2022-06-30 14:22:00|18946.2|18856.2|18951.6|18861.6|18964.3|18874.3|18944.5|18854.5|36
1656598930000|2022-06-30 14:22:10|18951.9|18861.9|18959.3|18869.3|18960.2|18870.2|18951.9|18861.9|32
1656598940000|2022-06-30 14:22:20|18960.9|18870.9|18960.4|18870.4|18963.9|18873.9|18956.2|18866.2|36
1656598950000|2022-06-30 14:22:30|18959.6|18869.6|18960|18870|18961.3|18871.3|18956.9|18866.9|34
1656598960000|2022-06-30 14:22:40|18960.3|18870.3|18968.2|18878.2|18970.4|18880.4|18960.3|18870.3|38
1656598970000|2022-06-30 14:22:50|18967.4|18877.4|18958.1|18868.1|18967.5|18877.5|18954.7|18864.7|37
1656598980000|2022-06-30 14:23:00|18959|18869|18964.8|18874.8|18972.9|18882.9|18958.7|18868.7|32
1656598990000|2022-06-30 14:23:10|18962.8|18872.8|18970.4|18880.4|18971.2|18881.2|18957.1|18867.1|30
1656599000000|2022-06-30 14:23:20|18964.1|18874.1|18969.6|18879.6|18972.4|18882.4|18962|18872|35
1656599010000|2022-06-30 14:23:30|18970.1|18880.1|18958.6|18868.6|18970.2|18880.2|18958.6|18868.6|30
1656599020000|2022-06-30 14:23:40|18958.7|18868.7|18969.8|18879.8|18970|18880|18958.7|18868.7|31
1656599030000|2022-06-30 14:23:50|18969.5|18879.5|18966.9|18876.9|18969.7|18879.7|18965.1|18875.1|27
1656599040000|2022-06-30 14:24:00|18966.8|18876.8|18982.1|18892.1|18982.1|18892.1|18964.1|18874.1|32
1656599050000|2022-06-30 14:24:10|18979.6|18889.6|18976.4|18886.4|18980.1|18890.1|18976|18886|31
1656599060000|2022-06-30 14:24:20|18976.9|18886.9|18971|18881|18981.3|18891.3|18969.3|18879.3|32
1656599070000|2022-06-30 14:24:30|18977.6|18887.6|18976.1|18886.1|18981|18891|18971.1|18881.1|32
1656599080000|2022-06-30 14:24:40|18976.5|18886.5|18974.6|18884.6|18979.2|18889.2|18972.6|18882.6|33
1656599090000|2022-06-30 14:24:50|18978.3|18888.3|18977.1|18887.1|18982.2|18892.2|18971.7|18881.7|31
1656599100000|2022-06-30 14:25:00|18977.3|18887.3|18969.8|18879.8|18978.7|18888.7|18967.5|18877.5|31
1656599110000|2022-06-30 14:25:10|18970.9|18880.9|18977|18887|18977|18887|18969.7|18879.7|33
1656599120000|2022-06-30 14:25:20|18976.9|18886.9|18976.7|18886.7|18983.3|18893.3|18975.4|18885.4|38
1656599130000|2022-06-30 14:25:30|18984.8|18894.8|18977.6|18887.6|18986.1|18896.1|18975.2|18885.2|36
1656599140000|2022-06-30 14:25:40|18977.8|18887.8|18977.2|18887.2|18980.2|18890.2|18975.3|18885.3|27
1656599150000|2022-06-30 14:25:50|18977.3|18887.3|18977.5|18887.5|18983.6|18893.6|18977.1|18887.1|28
1656599160000|2022-06-30 14:26:00|18976.9|18886.9|18977.9|18887.9|18979.5|18889.5|18976.9|18886.9|26
1656599170000|2022-06-30 14:26:10|18977.7|18887.7|18991.1|18901.1|18991.4|18901.4|18977.7|18887.7|34
1656599180000|2022-06-30 14:26:20|18993.1|18903.1|18997.6|18907.6|19001.2|18911.2|18993.1|18903.1|33
1656599190000|2022-06-30 14:26:30|18997.7|18907.7|18992.3|18902.3|19000.8|18910.8|18990.4|18900.4|38
1656599200000|2022-06-30 14:26:40|18990.2|18900.2|18978.8|18888.8|18990.2|18900.2|18976.2|18886.2|30
1656599210000|2022-06-30 14:26:50|18979|18889|18973|18883|18979.6|18889.6|18972.3|18882.3|29
1656599220000|2022-06-30 14:27:00|18972.8|18882.8|18969.9|18879.9|18974.1|18884.1|18969.9|18879.9|29
1656599230000|2022-06-30 14:27:10|18970.4|18880.4|18981.7|18891.7|18983.3|18893.3|18970.4|18880.4|33
1656599240000|2022-06-30 14:27:20|18978.9|18888.9|18984.7|18894.7|18992.6|18902.6|18976.8|18886.8|34
1656599250000|2022-06-30 14:27:30|18981.6|18891.6|18977.2|18887.2|18983.6|18893.6|18974.5|18884.5|36
1656599260000|2022-06-30 14:27:40|18976.5|18886.5|18978.7|18888.7|18980.1|18890.1|18974.5|18884.5|33
1656599270000|2022-06-30 14:27:50|18974.8|18884.8|18973.4|18883.4|18977.5|18887.5|18972.5|18882.5|30
1656599280000|2022-06-30 14:28:00|18974.1|18884.1|18975|18885|18980.6|18890.6|18972.9|18882.9|22
1656599290000|2022-06-30 14:28:10|18974.9|18884.9|18974.8|18884.8|18976.8|18886.8|18970.7|18880.7|35
1656599300000|2022-06-30 14:28:20|18974.4|18884.4|18978.4|18888.4|18978.4|18888.4|18973.9|18883.9|27
1656599310000|2022-06-30 14:28:30|18985.2|18895.2|18977.4|18887.4|18986.2|18896.2|18975.4|18885.4|32
1656599320000|2022-06-30 14:28:40|18977.7|18887.7|18974.3|18884.3|18985.1|18895.1|18969.1|18879.1|32
1656599330000|2022-06-30 14:28:50|18973.9|18883.9|18965.2|18875.2|18973.9|18883.9|18963.1|18873.1|28
1656599340000|2022-06-30 14:29:00|18965.6|18875.6|18964.9|18874.9|18966.4|18876.4|18957.9|18867.9|34
1656599350000|2022-06-30 14:29:10|18969.1|18879.1|18961.5|18871.5|18979.9|18889.9|18960.5|18870.5|32
1656599360000|2022-06-30 14:29:20|18961.6|18871.6|18967|18877|18967.1|18877.1|18957.9|18867.9|32
1656599370000|2022-06-30 14:29:30|18964.6|18874.6|18966.4|18876.4|18975.8|18885.8|18962|18872|30
1656599380000|2022-06-30 14:29:40|18966.6|18876.6|18962.3|18872.3|18977.2|18887.2|18961.4|18871.4|33
1656599390000|2022-06-30 14:29:50|18962.4|18872.4|18971.2|18881.2|18972|18882|18962.4|18872.4|29
1656599400000|2022-06-30 14:30:00|18970.1|18880.1|18959.1|18869.1|18970.1|18880.1|18959|18869|34
1656599410000|2022-06-30 14:30:10|18959.7|18869.7|18975.4|18885.4|18980.7|18890.7|18959.6|18869.6|36
1656599420000|2022-06-30 14:30:20|18970.5|18880.5|18971.1|18881.1|18972|18882|18965.1|18875.1|34
1656599430000|2022-06-30 14:30:30|18974.7|18884.7|19004.6|18914.6|19004.6|18914.6|18973.3|18883.3|35
1656599440000|2022-06-30 14:30:40|18998.2|18908.2|18990.7|18900.7|18999.2|18909.2|18986.2|18896.2|36
1656599450000|2022-06-30 14:30:50|18991.3|18901.3|18994.4|18904.4|18998.1|18908.1|18984.7|18894.7|37
1656599460000|2022-06-30 14:31:00|18991.7|18901.7|18991.1|18901.1|18995.3|18905.3|18983.5|18893.5|35
1656599470000|2022-06-30 14:31:10|18992.3|18902.3|18996.6|18906.6|19005.6|18915.6|18991.5|18901.5|35
1656599480000|2022-06-30 14:31:20|18997.9|18907.9|19013.1|18923.1|19014.3|18924.3|18997.1|18907.1|36
1656599490000|2022-06-30 14:31:30|19010.2|18920.2|19013.6|18923.6|19013.9|18923.9|19005.9|18915.9|33
1656599500000|2022-06-30 14:31:40|19014.6|18924.6|19010.8|18920.8|19016.8|18926.8|19009.8|18919.8|39
1656599510000|2022-06-30 14:31:50|19009|18919|19008.5|18918.5|19016.3|18926.3|19004.3|18914.3|31
1656599520000|2022-06-30 14:32:00|19010|18920|19003.4|18913.4|19013.3|18923.3|19003.3|18913.3|32
1656599530000|2022-06-30 14:32:10|19003.1|18913.1|19002|18912|19011.7|18921.7|19001|18911|26
1656599540000|2022-06-30 14:32:20|19007.3|18917.3|19016.6|18926.6|19016.7|18926.7|19003.5|18913.5|35
1656599550000|2022-06-30 14:32:30|19019|18929|19072.6|18982.6|19083.9|18993.9|19019|18929|39
1656599560000|2022-06-30 14:32:40|19077.7|18987.7|19099.7|19009.7|19113.7|19023.7|19071.3|18981.3|38
1656599570000|2022-06-30 14:32:50|19101.2|19011.2|19067.6|18977.6|19102.9|19012.9|19067.6|18977.6|38
1656599580000|2022-06-30 14:33:00|19068.1|18978.1|19082.3|18992.3|19082.3|18992.3|19066.3|18976.3|37
1656599590000|2022-06-30 14:33:10|19082.1|18992.1|19079.5|18989.5|19085.8|18995.8|19077.6|18987.6|21
1656599600000|2022-06-30 14:33:20|19085.1|18995.1|19086|18996|19086|18996|19085.1|18995.1|2
1656599610000|2022-06-30 14:33:30|19093.7|19003.7|19105.2|19015.2|19105.2|19015.2|19089|18999|4
1656599620000|2022-06-30 14:33:40|19097.1|19007.1|19083.5|18993.5|19097.1|19007.1|19080|18990|34
1656599630000|2022-06-30 14:33:50|19083.8|18993.8|19081.1|18991.1|19086.9|18996.9|19079.7|18989.7|37
1656599640000|2022-06-30 14:34:00|19081.9|18991.9|19086.9|18996.9|19089.8|18999.8|19081.1|18991.1|36
1656599650000|2022-06-30 14:34:10|19088.6|18998.6|19054.8|18964.8|19089.3|18999.3|19053.6|18963.6|37
1656599660000|2022-06-30 14:34:20|19059|18969|19064.4|18974.4|19069.9|18979.9|19053|18963|39
1656599670000|2022-06-30 14:34:30|19062.6|18972.6|19061.9|18971.9|19069.1|18979.1|19060.8|18970.8|33
1656599680000|2022-06-30 14:34:40|19063.4|18973.4|19065.5|18975.5|19065.7|18975.7|19061.4|18971.4|37
1656599690000|2022-06-30 14:34:50|19068.2|18978.2|19068.7|18978.7|19078.5|18988.5|19067.9|18977.9|35
1656599700000|2022-06-30 14:35:00|19071.8|18981.8|19073.2|18983.2|19080.3|18990.3|19067.3|18977.3|39
1656599710000|2022-06-30 14:35:10|19071.6|18981.6|19069.5|18979.5|19072.2|18982.2|19065.7|18975.7|32
1656599720000|2022-06-30 14:35:20|19069.3|18979.3|19076.9|18986.9|19084.5|18994.5|19067.3|18977.3|36
1656599730000|2022-06-30 14:35:30|19076|18986|19072.4|18982.4|19085.1|18995.1|19071.5|18981.5|33
1656599740000|2022-06-30 14:35:40|19072.3|18982.3|19076.6|18986.6|19079.1|18989.1|19072|18982|33
1656599750000|2022-06-30 14:35:50|19078.2|18988.2|19077.6|18987.6|19084.4|18994.4|19076.7|18986.7|29
1656599760000|2022-06-30 14:36:00|19076.6|18986.6|19078.1|18988.1|19080.9|18990.9|19075.2|18985.2|36
1656599770000|2022-06-30 14:36:10|19080.8|18990.8|19077.2|18987.2|19080.8|18990.8|19076.2|18986.2|25
1656599780000|2022-06-30 14:36:20|19077.6|18987.6|19073.6|18983.6|19078|18988|19072.1|18982.1|21
1656599790000|2022-06-30 14:36:30|19072|18982|19064.1|18974.1|19072|18982|19063.6|18973.6|31
1656599800000|2022-06-30 14:36:40|19064.7|18974.7|19058|18968|19065.6|18975.6|19056.2|18966.2|29
1656599810000|2022-06-30 14:36:50|19057.2|18967.2|19057|18967|19058.5|18968.5|19052.4|18962.4|33
1656599820000|2022-06-30 14:37:00|19059.8|18969.8|19059.2|18969.2|19059.8|18969.8|19054.2|18964.2|25
1656599830000|2022-06-30 14:37:10|19059.4|18969.4|19055.3|18965.3|19060.2|18970.2|19053.8|18963.8|27
1656599840000|2022-06-30 14:37:20|19055.2|18965.2|19039.6|18949.6|19055.3|18965.3|19039.6|18949.6|32
1656599850000|2022-06-30 14:37:30|19039.4|18949.4|19047.4|18957.4|19049.2|18959.2|19039.3|18949.3|28
1656599860000|2022-06-30 14:37:40|19046.7|18956.7|19070.9|18980.9|19079.2|18989.2|19046.6|18956.6|38
1656599870000|2022-06-30 14:37:50|19066.4|18976.4|19067.4|18977.4|19073.8|18983.8|19065.9|18975.9|39
1656599880000|2022-06-30 14:38:00|19070.5|18980.5|19059.7|18969.7|19070.5|18980.5|19059.4|18969.4|35
1656599890000|2022-06-30 14:38:10|19059.9|18969.9|19068.2|18978.2|19070|18980|19059.4|18969.4|35
1656599900000|2022-06-30 14:38:20|19066.2|18976.2|19069.2|18979.2|19070.2|18980.2|19064.3|18974.3|36
1656599910000|2022-06-30 14:38:30|19068.3|18978.3|19063.6|18973.6|19073.3|18983.3|19063.6|18973.6|34
1656599920000|2022-06-30 14:38:40|19064.3|18974.3|19064.1|18974.1|19068|18978|19059.6|18969.6|36
1656599930000|2022-06-30 14:38:50|19063.1|18973.1|19057|18967|19066.4|18976.4|19056.9|18966.9|32
1656599940000|2022-06-30 14:39:00|19057.6|18967.6|19050.2|18960.2|19058.4|18968.4|19050.2|18960.2|38
1656599950000|2022-06-30 14:39:10|19050.4|18960.4|19056.9|18966.9|19059.2|18969.2|19050.4|18960.4|31
1656599960000|2022-06-30 14:39:20|19057.2|18967.2|19058.7|18968.7|19062.6|18972.6|19056.3|18966.3|34
1656599970000|2022-06-30 14:39:30|19059|18969|19053.9|18963.9|19061.9|18971.9|19053.9|18963.9|36
1656599980000|2022-06-30 14:39:40|19056.2|18966.2|19055.7|18965.7|19057.5|18967.5|19054|18964|33
1656599990000|2022-06-30 14:39:50|19055.9|18965.9|19057.2|18967.2|19059.4|18969.4|19051.7|18961.7|30
1656600000000|2022-06-30 14:40:00|19057|18967|19048.2|18958.2|19057|18967|19047.6|18957.6|31
1656600010000|2022-06-30 14:40:10|19047.3|18957.3|19036.2|18946.2|19049|18959|19036.2|18946.2|30
1656600020000|2022-06-30 14:40:20|19039.1|18949.1|19047.3|18957.3|19047.3|18957.3|19035.9|18945.9|37
1656600030000|2022-06-30 14:40:30|19045.7|18955.7|19048|18958|19049.8|18959.8|19042.8|18952.8|37
1656600040000|2022-06-30 14:40:40|19047.9|18957.9|19044.2|18954.2|19051.2|18961.2|19041.7|18951.7|33
1656600050000|2022-06-30 14:40:50|19044.1|18954.1|19046.3|18956.3|19046.4|18956.4|19043.8|18953.8|26
1656600060000|2022-06-30 14:41:00|19046.4|18956.4|19044.6|18954.6|19050.8|18960.8|19040.7|18950.7|34
1656600070000|2022-06-30 14:41:10|19044.5|18954.5|19056.8|18966.8|19056.8|18966.8|19044.5|18954.5|25
1656600080000|2022-06-30 14:41:20|19056.2|18966.2|19053|18963|19057.3|18967.3|19052|18962|31
1656600090000|2022-06-30 14:41:30|19052.9|18962.9|19052.4|18962.4|19053|18963|19050.8|18960.8|27
1656600100000|2022-06-30 14:41:40|19053.3|18963.3|19048.5|18958.5|19053.3|18963.3|19046|18956|30
1656600110000|2022-06-30 14:41:50|19048.6|18958.6|19047.5|18957.5|19051.5|18961.5|19046.4|18956.4|33
1656600120000|2022-06-30 14:42:00|19047.8|18957.8|19049|18959|19049.2|18959.2|19044.8|18954.8|24
1656600130000|2022-06-30 14:42:10|19048.9|18958.9|19048.9|18958.9|19050.5|18960.5|19047.9|18957.9|31
1656600140000|2022-06-30 14:42:20|19049.3|18959.3|19049|18959|19052|18962|19048.7|18958.7|21
1656600150000|2022-06-30 14:42:30|19049.3|18959.3|19050.5|18960.5|19053|18963|19048.7|18958.7|29
1656600160000|2022-06-30 14:42:40|19050.7|18960.7|19048.7|18958.7|19052.7|18962.7|19048.2|18958.2|27
1656600170000|2022-06-30 14:42:50|19048.5|18958.5|19046.3|18956.3|19049.7|18959.7|19042.3|18952.3|32
1656600180000|2022-06-30 14:43:00|19045.9|18955.9|19042|18952|19053|18963|19041.5|18951.5|32
1656600190000|2022-06-30 14:43:10|19042.1|18952.1|19043.2|18953.2|19043.7|18953.7|19040.7|18950.7|27
1656600200000|2022-06-30 14:43:20|19043.3|18953.3|19042.5|18952.5|19050.9|18960.9|19040.9|18950.9|26
1656600210000|2022-06-30 14:43:30|19042.6|18952.6|19044.9|18954.9|19050|18960|19042.5|18952.5|24
1656600220000|2022-06-30 14:43:40|19045|18955|19046.4|18956.4|19047.8|18957.8|19042.7|18952.7|26
1656600230000|2022-06-30 14:43:50|19046.3|18956.3|19042.1|18952.1|19047.4|18957.4|19042.1|18952.1|20
1656600240000|2022-06-30 14:44:00|19042|18952|19042.4|18952.4|19043.5|18953.5|19041.2|18951.2|23
1656600250000|2022-06-30 14:44:10|19043.1|18953.1|19057.7|18967.7|19058.1|18968.1|19043.1|18953.1|30
1656600260000|2022-06-30 14:44:20|19049.2|18959.2|19049.3|18959.3|19051.7|18961.7|19047.1|18957.1|32
1656600270000|2022-06-30 14:44:30|19049.5|18959.5|19052.1|18962.1|19058.5|18968.5|19049.5|18959.5|38
1656600280000|2022-06-30 14:44:40|19051.6|18961.6|19045.7|18955.7|19062.2|18972.2|19045|18955|35
1656600290000|2022-06-30 14:44:50|19045.9|18955.9|19045|18955|19046.9|18956.9|19042.3|18952.3|21
1656600300000|2022-06-30 14:45:00|19044.9|18954.9|19045.7|18955.7|19048|18958|19042|18952|28
1656600310000|2022-06-30 14:45:10|19044.8|18954.8|19042.3|18952.3|19045.6|18955.6|19041.9|18951.9|21
1656600320000|2022-06-30 14:45:20|19042.1|18952.1|19068.4|18978.4|19068.4|18978.4|19042.1|18952.1|38
1656600330000|2022-06-30 14:45:30|19070.8|18980.8|19077.3|18987.3|19082.3|18992.3|19070.7|18980.7|37
1656600340000|2022-06-30 14:45:40|19086.7|18996.7|19077.2|18987.2|19086.7|18996.7|19075.7|18985.7|34
1656600350000|2022-06-30 14:45:50|19076.7|18986.7|19073|18983|19082.4|18992.4|19067.5|18977.5|34
1656600360000|2022-06-30 14:46:00|19073.6|18983.6|19072.8|18982.8|19075.9|18985.9|19072|18982|31
1656600370000|2022-06-30 14:46:10|19073.3|18983.3|19071.2|18981.2|19073.3|18983.3|19067|18977|29
1656600380000|2022-06-30 14:46:20|19068.4|18978.4|19066.9|18976.9|19072.8|18982.8|19065.5|18975.5|29
1656600390000|2022-06-30 14:46:30|19066.1|18976.1|19063.7|18973.7|19070.1|18980.1|19062.9|18972.9|26
1656600400000|2022-06-30 14:46:40|19063.8|18973.8|19061.3|18971.3|19064.7|18974.7|19060.3|18970.3|22
1656600410000|2022-06-30 14:46:50|19060.9|18970.9|19054.6|18964.6|19062.5|18972.5|19049.5|18959.5|31
1656600420000|2022-06-30 14:47:00|19053.3|18963.3|19062.9|18972.9|19062.9|18972.9|19049.1|18959.1|25
1656600430000|2022-06-30 14:47:10|19049.8|18959.8|19060.5|18970.5|19064.9|18974.9|19049.5|18959.5|27
1656600440000|2022-06-30 14:47:20|19063.3|18973.3|19059|18969|19069.7|18979.7|19055|18965|33
1656600450000|2022-06-30 14:47:30|19058.4|18968.4|19056.2|18966.2|19061.8|18971.8|19053.1|18963.1|33
1656600460000|2022-06-30 14:47:40|19056.5|18966.5|19057|18967|19057.4|18967.4|19053.3|18963.3|26
1656600470000|2022-06-30 14:47:50|19057.1|18967.1|19057.1|18967.1|19059.2|18969.2|19054.6|18964.6|29
1656600480000|2022-06-30 14:48:00|19057.4|18967.4|19062.5|18972.5|19068.2|18978.2|19057.4|18967.4|22
1656600490000|2022-06-30 14:48:10|19062.3|18972.3|19063.3|18973.3|19068.2|18978.2|19058.7|18968.7|30
1656600500000|2022-06-30 14:48:20|19062.8|18972.8|19055|18965|19063.9|18973.9|19053.4|18963.4|28
1656600510000|2022-06-30 14:48:30|19056.8|18966.8|19055.9|18965.9|19056.9|18966.9|19052.8|18962.8|23
1656600520000|2022-06-30 14:48:40|19056.3|18966.3|19057.6|18967.6|19064.1|18974.1|19050.4|18960.4|28
1656600530000|2022-06-30 14:48:50|19054.3|18964.3|19048.6|18958.6|19055.4|18965.4|19046.5|18956.5|30
1656600540000|2022-06-30 14:49:00|19049.3|18959.3|19056.8|18966.8|19058.2|18968.2|19049.3|18959.3|31
1656600550000|2022-06-30 14:49:10|19056.6|18966.6|19066|18976|19067.5|18977.5|19052.7|18962.7|33
1656600560000|2022-06-30 14:49:20|19065.4|18975.4|19065.8|18975.8|19067.2|18977.2|19064.6|18974.6|26
1656600570000|2022-06-30 14:49:30|19065.9|18975.9|19075.7|18985.7|19076.1|18986.1|19064.9|18974.9|29
1656600580000|2022-06-30 14:49:40|19076.2|18986.2|19072.5|18982.5|19076.2|18986.2|19072.3|18982.3|29
1656600590000|2022-06-30 14:49:50|19072.4|18982.4|19070.9|18980.9|19075.2|18985.2|19070|18980|24
1656600600000|2022-06-30 14:50:00|19069.9|18979.9|19067.8|18977.8|19077.7|18987.7|19066.6|18976.6|32
1656600610000|2022-06-30 14:50:10|19067.3|18977.3|19075.2|18985.2|19075.2|18985.2|19066|18976|31
1656600620000|2022-06-30 14:50:20|19075.9|18985.9|19076.7|18986.7|19079.8|18989.8|19074.4|18984.4|27
1656600630000|2022-06-30 14:50:30|19076.6|18986.6|19073.5|18983.5|19078|18988|19071.1|18981.1|29
1656600640000|2022-06-30 14:50:40|19072.4|18982.4|19075|18985|19075.6|18985.6|19071.3|18981.3|30
1656600650000|2022-06-30 14:50:50|19075.1|18985.1|19077.4|18987.4|19079.7|18989.7|19073.5|18983.5|35
1656600660000|2022-06-30 14:51:00|19077.5|18987.5|19080.8|18990.8|19084.7|18994.7|19072.9|18982.9|31
1656600670000|2022-06-30 14:51:10|19080|18990|19087|18997|19088.1|18998.1|19080|18990|31
1656600680000|2022-06-30 14:51:20|19087.4|18997.4|19101.5|19011.5|19104.3|19014.3|19087.2|18997.2|38
1656600690000|2022-06-30 14:51:30|19101.7|19011.7|19093.8|19003.8|19103.7|19013.7|19093.7|19003.7|27
1656600700000|2022-06-30 14:51:40|19093.7|19003.7|19093.8|19003.8|19096.5|19006.5|19090.8|19000.8|26
1656600710000|2022-06-30 14:51:50|19095.3|19005.3|19104.7|19014.7|19104.7|19014.7|19093.7|19003.7|26
1656600720000|2022-06-30 14:52:00|19105.1|19015.1|19104.6|19014.6|19110.1|19020.1|19104.3|19014.3|33
1656600730000|2022-06-30 14:52:10|19104.8|19014.8|19152.3|19062.3|19152.3|19062.3|19103.9|19013.9|36
1656600740000|2022-06-30 14:52:20|19150.4|19060.4|19156.2|19066.2|19168.4|19078.4|19150.4|19060.4|38
1656600750000|2022-06-30 14:52:30|19157.4|19067.4|19157.1|19067.1|19176.3|19086.3|19156.9|19066.9|40
1656600760000|2022-06-30 14:52:40|19157.5|19067.5|19157.6|19067.6|19166.1|19076.1|19152.9|19062.9|36
1656600770000|2022-06-30 14:52:50|19156.9|19066.9|19147.1|19057.1|19160.4|19070.4|19144.5|19054.5|38
1656600780000|2022-06-30 14:53:00|19147.3|19057.3|19145.4|19055.4|19150.3|19060.3|19145.2|19055.2|35
1656600790000|2022-06-30 14:53:10|19145.2|19055.2|19149.7|19059.7|19151.1|19061.1|19144.9|19054.9|29
1656600800000|2022-06-30 14:53:20|19149.6|19059.6|19162.7|19072.7|19162.7|19072.7|19148.7|19058.7|8
1656600820000|2022-06-30 14:53:40|19164.5|19074.5|19159.5|19069.5|19174.1|19084.1|19154.7|19064.7|19
1656600830000|2022-06-30 14:53:50|19159.6|19069.6|19153.8|19063.8|19162.1|19072.1|19152.2|19062.2|39
1656600840000|2022-06-30 14:54:00|19153.7|19063.7|19153.8|19063.8|19160.9|19070.9|19152.7|19062.7|35
1656600850000|2022-06-30 14:54:10|19153.2|19063.2|19137.6|19047.6|19154.3|19064.3|19137.6|19047.6|33
1656600860000|2022-06-30 14:54:20|19138.6|19048.6|19132.5|19042.5|19138.6|19048.6|19126.6|19036.6|37
1656600870000|2022-06-30 14:54:30|19134.1|19044.1|19131.8|19041.8|19137.6|19047.6|19128.7|19038.7|35
1656600880000|2022-06-30 14:54:40|19131.6|19041.6|19130.4|19040.4|19135.5|19045.5|19129.7|19039.7|26
1656600890000|2022-06-30 14:54:50|19130|19040|19127.2|19037.2|19130.9|19040.9|19126.4|19036.4|32
1656600900000|2022-06-30 14:55:00|19126.9|19036.9|19127.1|19037.1|19127.4|19037.4|19126.2|19036.2|29
1656600910000|2022-06-30 14:55:10|19127.2|19037.2|19132.8|19042.8|19132.8|19042.8|19125.7|19035.7|30
1656600920000|2022-06-30 14:55:20|19132.9|19042.9|19129.7|19039.7|19136.1|19046.1|19128.8|19038.8|36
1656600930000|2022-06-30 14:55:30|19130.1|19040.1|19132.8|19042.8|19132.8|19042.8|19127.7|19037.7|32
1656600940000|2022-06-30 14:55:40|19133.7|19043.7|19134.8|19044.8|19136.8|19046.8|19133.7|19043.7|29
1656600950000|2022-06-30 14:55:50|19134.7|19044.7|19136.6|19046.6|19136.6|19046.6|19129.5|19039.5|37
1656600960000|2022-06-30 14:56:00|19136.5|19046.5|19147.9|19057.9|19152.2|19062.2|19135.7|19045.7|28
1656600970000|2022-06-30 14:56:10|19147.7|19057.7|19138.6|19048.6|19151.1|19061.1|19137.4|19047.4|30
1656600980000|2022-06-30 14:56:20|19138.5|19048.5|19132.5|19042.5|19139|19049|19132.5|19042.5|32
1656600990000|2022-06-30 14:56:30|19132.7|19042.7|19133.9|19043.9|19134|19044|19132.7|19042.7|16
1656601000000|2022-06-30 14:56:40|19134|19044|19133.4|19043.4|19134.2|19044.2|19132.3|19042.3|33
1656601010000|2022-06-30 14:56:50|19134.8|19044.8|19144.8|19054.8|19145.9|19055.9|19134.8|19044.8|38
1656601020000|2022-06-30 14:57:00|19147.9|19057.9|19142|19052|19149|19059|19142|19052|30
1656601030000|2022-06-30 14:57:10|19142.1|19052.1|19144|19054|19144.4|19054.4|19141.9|19051.9|24
1656601040000|2022-06-30 14:57:20|19141.6|19051.6|19134.6|19044.6|19146.1|19056.1|19133.7|19043.7|35
1656601050000|2022-06-30 14:57:30|19134.3|19044.3|19135.7|19045.7|19140.3|19050.3|19134|19044|26
1656601060000|2022-06-30 14:57:40|19135.4|19045.4|19138.6|19048.6|19140|19050|19135.2|19045.2|19
1656601070000|2022-06-30 14:57:50|19139|19049|19143.8|19053.8|19143.8|19053.8|19136.7|19046.7|29
1656601080000|2022-06-30 14:58:00|19144|19054|19156.1|19066.1|19156.6|19066.6|19142|19052|35
1656601090000|2022-06-30 14:58:10|19156|19066|19165.3|19075.3|19168.8|19078.8|19154.9|19064.9|36
1656601100000|2022-06-30 14:58:20|19165.2|19075.2|19170.8|19080.8|19170.9|19080.9|19165.2|19075.2|34
1656601110000|2022-06-30 14:58:30|19171.6|19081.6|19168.3|19078.3|19173.5|19083.5|19168.1|19078.1|34
1656601120000|2022-06-30 14:58:40|19168.2|19078.2|19147.7|19057.7|19170.1|19080.1|19147.7|19057.7|37
1656601130000|2022-06-30 14:58:50|19147.1|19057.1|19149|19059|19151.5|19061.5|19146.4|19056.4|34
1656601140000|2022-06-30 14:59:00|19148.7|19058.7|19156.7|19066.7|19159.3|19069.3|19148.3|19058.3|36
1656601150000|2022-06-30 14:59:10|19154.5|19064.5|19154.2|19064.2|19162.3|19072.3|19152.1|19062.1|36
1656601160000|2022-06-30 14:59:20|19152.8|19062.8|19154.9|19064.9|19158.2|19068.2|19152.8|19062.8|34
1656601170000|2022-06-30 14:59:30|19155.1|19065.1|19156.6|19066.6|19158.9|19068.9|19154.1|19064.1|28
1656601180000|2022-06-30 14:59:40|19156.7|19066.7|19156.7|19066.7|19158.4|19068.4|19154.1|19064.1|31
1656601190000|2022-06-30 14:59:50|19156.8|19066.8|19150.6|19060.6|19157.8|19067.8|19148.9|19058.9|35
1656601200000|2022-06-30 15:00:00|19151.3|19061.3|19141.7|19051.7|19155.7|19065.7|19140.9|19050.9|37
1656601210000|2022-06-30 15:00:10|19141|19051|19149.9|19059.9|19149.9|19059.9|19140.8|19050.8|33
1656601220000|2022-06-30 15:00:20|19150.9|19060.9|19145.5|19055.5|19152.5|19062.5|19144.2|19054.2|36
1656601230000|2022-06-30 15:00:30|19146.1|19056.1|19145.3|19055.3|19149.8|19059.8|19144.2|19054.2|27
1656601240000|2022-06-30 15:00:40|19144.6|19054.6|19145.6|19055.6|19146.3|19056.3|19144.3|19054.3|33
1656601250000|2022-06-30 15:00:50|19144.8|19054.8|19138.5|19048.5|19147.2|19057.2|19138.5|19048.5|28
1656601260000|2022-06-30 15:01:00|19135.7|19045.7|19138|19048|19142.5|19052.5|19135.1|19045.1|31
1656601270000|2022-06-30 15:01:10|19138.2|19048.2|19138|19048|19140|19050|19136.2|19046.2|37
1656601280000|2022-06-30 15:01:20|19137.7|19047.7|19136.7|19046.7|19137.7|19047.7|19136.6|19046.6|26
1656601290000|2022-06-30 15:01:30|19138.1|19048.1|19134.8|19044.8|19138.1|19048.1|19134.8|19044.8|27
1656601300000|2022-06-30 15:01:40|19135.4|19045.4|19138.2|19048.2|19138.3|19048.3|19135.2|19045.2|34
1656601310000|2022-06-30 15:01:50|19138.5|19048.5|19137.4|19047.4|19138.5|19048.5|19135.6|19045.6|22
1656601320000|2022-06-30 15:02:00|19137.3|19047.3|19137.5|19047.5|19138.2|19048.2|19136.7|19046.7|24
1656601330000|2022-06-30 15:02:10|19137.2|19047.2|19144.2|19054.2|19146.5|19056.5|19137.1|19047.1|31
1656601340000|2022-06-30 15:02:20|19143.7|19053.7|19152.2|19062.2|19152.2|19062.2|19143.2|19053.2|35
1656601350000|2022-06-30 15:02:30|19152.5|19062.5|19173.1|19083.1|19191.7|19101.7|19152.5|19062.5|37
1656601360000|2022-06-30 15:02:40|19172.5|19082.5|19171.1|19081.1|19174.3|19084.3|19171.1|19081.1|26
1656601370000|2022-06-30 15:02:50|19171.6|19081.6|19162.4|19072.4|19172.6|19082.6|19160.7|19070.7|25
1656601380000|2022-06-30 15:03:00|19162.2|19072.2|19162.1|19072.1|19164.9|19074.9|19158.6|19068.6|35
1656601390000|2022-06-30 15:03:10|19161.2|19071.2|19158.6|19068.6|19161.2|19071.2|19154.1|19064.1|33
1656601400000|2022-06-30 15:03:20|19158.5|19068.5|19162.3|19072.3|19171.3|19081.3|19158.5|19068.5|37
1656601410000|2022-06-30 15:03:30|19161.2|19071.2|19155.5|19065.5|19164.5|19074.5|19155.5|19065.5|35
1656601420000|2022-06-30 15:03:40|19155.7|19065.7|19144.7|19054.7|19156.7|19066.7|19144.6|19054.6|37
1656601430000|2022-06-30 15:03:50|19144.9|19054.9|19145.6|19055.6|19149.3|19059.3|19144.5|19054.5|34
1656601440000|2022-06-30 15:04:00|19145.7|19055.7|19148.4|19058.4|19150.7|19060.7|19144.7|19054.7|32
1656601450000|2022-06-30 15:04:10|19147.8|19057.8|19147|19057|19148.3|19058.3|19146.2|19056.2|33
1656601460000|2022-06-30 15:04:20|19148.3|19058.3|19146.5|19056.5|19150.7|19060.7|19146.1|19056.1|32
1656601470000|2022-06-30 15:04:30|19146.3|19056.3|19154.7|19064.7|19157.3|19067.3|19145.8|19055.8|38
1656601480000|2022-06-30 15:04:40|19153.6|19063.6|19149.3|19059.3|19155.6|19065.6|19146.3|19056.3|34
1656601490000|2022-06-30 15:04:50|19147.1|19057.1|19145.7|19055.7|19149.5|19059.5|19144.6|19054.6|36
1656601500000|2022-06-30 15:05:00|19145.8|19055.8|19147.3|19057.3|19150.6|19060.6|19145.1|19055.1|34
1656601510000|2022-06-30 15:05:10|19147.5|19057.5|19148.3|19058.3|19149.4|19059.4|19147|19057|29
1656601520000|2022-06-30 15:05:20|19148.2|19058.2|19159.1|19069.1|19160.5|19070.5|19148.2|19058.2|35
1656601530000|2022-06-30 15:05:30|19158.9|19068.9|19163.6|19073.6|19163.8|19073.8|19155.1|19065.1|32
1656601540000|2022-06-30 15:05:40|19164.1|19074.1|19178.6|19088.6|19178.6|19088.6|19162|19072|37
1656601550000|2022-06-30 15:05:50|19178.3|19088.3|19169.5|19079.5|19178.3|19088.3|19169.4|19079.4|37
1656601560000|2022-06-30 15:06:00|19169.6|19079.6|19168.7|19078.7|19172.5|19082.5|19166.8|19076.8|29
1656601570000|2022-06-30 15:06:10|19169|19079|19172.5|19082.5|19173|19083|19164.5|19074.5|35
1656601580000|2022-06-30 15:06:20|19170|19080|19182|19092|19183.3|19093.3|19170|19080|30
1656601590000|2022-06-30 15:06:30|19182.2|19092.2|19175.4|19085.4|19183.9|19093.9|19175|19085|34
1656601600000|2022-06-30 15:06:40|19175.2|19085.2|19178|19088|19178.3|19088.3|19175.2|19085.2|29
1656601610000|2022-06-30 15:06:50|19178.1|19088.1|19178.1|19088.1|19180.7|19090.7|19177.3|19087.3|25
1656601620000|2022-06-30 15:07:00|19177.2|19087.2|19183.8|19093.8|19183.8|19093.8|19175.3|19085.3|34
1656601630000|2022-06-30 15:07:10|19183.6|19093.6|19181.6|19091.6|19183.8|19093.8|19180.3|19090.3|31
1656601640000|2022-06-30 15:07:20|19181.5|19091.5|19183.1|19093.1|19188.5|19098.5|19181.5|19091.5|30
1656601650000|2022-06-30 15:07:30|19184.2|19094.2|19197.1|19107.1|19205.1|19115.1|19184.2|19094.2|37
1656601660000|2022-06-30 15:07:40|19198.8|19108.8|19189.9|19099.9|19198.8|19108.8|19189.9|19099.9|33
1656601670000|2022-06-30 15:07:50|19191.7|19101.7|19184.9|19094.9|19191.9|19101.9|19183.3|19093.3|32
1656601680000|2022-06-30 15:08:00|19184.6|19094.6|19185.7|19095.7|19186.4|19096.4|19183.6|19093.6|30
1656601690000|2022-06-30 15:08:10|19184.8|19094.8|19169.5|19079.5|19186|19096|19161.8|19071.8|35
1656601700000|2022-06-30 15:08:20|19170.2|19080.2|19170.9|19080.9|19178.1|19088.1|19170.2|19080.2|36
1656601710000|2022-06-30 15:08:30|19170.6|19080.6|19169.8|19079.8|19172|19082|19167|19077|34
1656601720000|2022-06-30 15:08:40|19169.7|19079.7|19171.8|19081.8|19175.7|19085.7|19169.7|19079.7|32
1656601730000|2022-06-30 15:08:50|19171.9|19081.9|19170.6|19080.6|19173|19083|19170.2|19080.2|30
1656601740000|2022-06-30 15:09:00|19171.5|19081.5|19186.5|19096.5|19186.5|19096.5|19171.4|19081.4|11
1656601750000|2022-06-30 15:09:10|19191.5|19101.5|19191.5|19101.5|19191.5|19101.5|19191.5|19101.5|1
1656601760000|2022-06-30 15:09:20|19197.6|19107.6|19197.9|19107.9|19198.1|19108.1|19195.6|19105.6|17
1656601770000|2022-06-30 15:09:30|19192.7|19102.7|19193.1|19103.1|19193.5|19103.5|19189.2|19099.2|15
1656601780000|2022-06-30 15:09:40|19193.3|19103.3|19188.9|19098.9|19194.3|19104.3|19188.8|19098.8|8
1656601840000|2022-06-30 15:10:40|19186.9|19096.9|19187.3|19097.3|19187.3|19097.3|19185.9|19095.9|4
1656601850000|2022-06-30 15:10:50|19187|19097|19191.9|19101.9|19195.8|19105.8|19186|19096|33
1656601860000|2022-06-30 15:11:00|19191.2|19101.2|19178.4|19088.4|19191.2|19101.2|19177.9|19087.9|34
1656601870000|2022-06-30 15:11:10|19174.6|19084.6|19170.1|19080.1|19175.4|19085.4|19169|19079|34
1656601880000|2022-06-30 15:11:20|19169.9|19079.9|19169.6|19079.6|19171|19081|19167.6|19077.6|34
1656601890000|2022-06-30 15:11:30|19169.7|19079.7|19168.7|19078.7|19173.1|19083.1|19165.1|19075.1|36
1656601900000|2022-06-30 15:11:40|19168.1|19078.1|19164.5|19074.5|19168.1|19078.1|19162|19072|34
1656601910000|2022-06-30 15:11:50|19163.9|19073.9|19159.7|19069.7|19166.8|19076.8|19158.7|19068.7|32
1656601920000|2022-06-30 15:12:00|19160.3|19070.3|19159.5|19069.5|19160.3|19070.3|19158.8|19068.8|28
1656601930000|2022-06-30 15:12:10|19159.9|19069.9|19165.3|19075.3|19165.3|19075.3|19158.3|19068.3|34
1656601940000|2022-06-30 15:12:20|19165|19075|19168.2|19078.2|19170.8|19080.8|19161.6|19071.6|39
1656601950000|2022-06-30 15:12:30|19168.3|19078.3|19166.9|19076.9|19169.2|19079.2|19166.6|19076.6|32
1656601960000|2022-06-30 15:12:40|19167.1|19077.1|19171.2|19081.2|19173.2|19083.2|19166.9|19076.9|34
1656601970000|2022-06-30 15:12:50|19171.3|19081.3|19168.7|19078.7|19172.4|19082.4|19165.1|19075.1|34
1656601980000|2022-06-30 15:13:00|19168.6|19078.6|19174.9|19084.9|19184.7|19094.7|19167.8|19077.8|37
1656601990000|2022-06-30 15:13:10|19175.1|19085.1|19177.6|19087.6|19178|19088|19175.1|19085.1|32
1656602000000|2022-06-30 15:13:20|19177.7|19087.7|19178.5|19088.5|19179.9|19089.9|19177.2|19087.2|31
1656602010000|2022-06-30 15:13:30|19178.6|19088.6|19175.9|19085.9|19178.6|19088.6|19175.5|19085.5|29
1656602020000|2022-06-30 15:13:40|19176.1|19086.1|19176.6|19086.6|19178.1|19088.1|19175|19085|32
1656602030000|2022-06-30 15:13:50|19176.7|19086.7|19182.9|19092.9|19186|19096|19176.7|19086.7|32
1656602040000|2022-06-30 15:14:00|19182.3|19092.3|19180.7|19090.7|19188|19098|19179.7|19089.7|36
1656602050000|2022-06-30 15:14:10|19181.3|19091.3|19180.9|19090.9|19183|19093|19179.6|19089.6|33
1656602060000|2022-06-30 15:14:20|19180.6|19090.6|19183.9|19093.9|19184.9|19094.9|19179.8|19089.8|29
1656602070000|2022-06-30 15:14:30|19183.6|19093.6|19189.6|19099.6|19189.8|19099.8|19183.6|19093.6|34
1656602080000|2022-06-30 15:14:40|19188.6|19098.6|19189.3|19099.3|19189.7|19099.7|19188.3|19098.3|32
1656602090000|2022-06-30 15:14:50|19188.8|19098.8|19188.2|19098.2|19189.6|19099.6|19187.1|19097.1|32
1656602100000|2022-06-30 15:15:00|19188|19098|19197.4|19107.4|19198.8|19108.8|19187.1|19097.1|34
1656602110000|2022-06-30 15:15:10|19197.5|19107.5|19196.1|19106.1|19200|19110|19192.8|19102.8|37
1656602120000|2022-06-30 15:15:20|19196|19106|19203|19113|19203|19113|19194.8|19104.8|36
1656602130000|2022-06-30 15:15:30|19203.6|19113.6|19216.5|19126.5|19227.5|19137.5|19203.6|19113.6|39
1656602140000|2022-06-30 15:15:40|19216.6|19126.6|19204.9|19114.9|19219.9|19129.9|19203.1|19113.1|36
1656602150000|2022-06-30 15:15:50|19201.7|19111.7|19183.8|19093.8|19202.6|19112.6|19183.1|19093.1|39
1656602160000|2022-06-30 15:16:00|19182.2|19092.2|19179.6|19089.6|19182.8|19092.8|19177.2|19087.2|37
1656602170000|2022-06-30 15:16:10|19179.8|19089.8|19171.5|19081.5|19180.3|19090.3|19171.1|19081.1|36
1656602180000|2022-06-30 15:16:20|19172.2|19082.2|19170.9|19080.9|19173.3|19083.3|19169.7|19079.7|30
1656602190000|2022-06-30 15:16:30|19170.5|19080.5|19167.1|19077.1|19172.3|19082.3|19167|19077|27
1656602200000|2022-06-30 15:16:40|19166.7|19076.7|19167.7|19077.7|19171.8|19081.8|19166.2|19076.2|35
1656602210000|2022-06-30 15:16:50|19167.3|19077.3|19168.5|19078.5|19169.5|19079.5|19165.3|19075.3|33
1656602220000|2022-06-30 15:17:00|19168.4|19078.4|19169.2|19079.2|19170|19080|19168.2|19078.2|31
1656602230000|2022-06-30 15:17:10|19169.4|19079.4|19183.2|19093.2|19184.3|19094.3|19169.4|19079.4|35
1656602240000|2022-06-30 15:17:20|19179.2|19089.2|19179.8|19089.8|19181.1|19091.1|19176.4|19086.4|34
1656602250000|2022-06-30 15:17:30|19178.7|19088.7|19187.4|19097.4|19190.8|19100.8|19178.7|19088.7|37
1656602260000|2022-06-30 15:17:40|19187.5|19097.5|19184.9|19094.9|19191.9|19101.9|19182.3|19092.3|37
1656602270000|2022-06-30 15:17:50|19183.6|19093.6|19183.3|19093.3|19185.4|19095.4|19182.8|19092.8|25
1656602280000|2022-06-30 15:18:00|19183.5|19093.5|19185.8|19095.8|19187.7|19097.7|19183|19093|29
1656602290000|2022-06-30 15:18:10|19185.7|19095.7|19183.9|19093.9|19188.5|19098.5|19182.2|19092.2|34
1656602300000|2022-06-30 15:18:20|19184|19094|19178.3|19088.3|19184.5|19094.5|19175.6|19085.6|30
1656602310000|2022-06-30 15:18:30|19178.8|19088.8|19176.8|19086.8|19179.6|19089.6|19175.7|19085.7|26
1656602320000|2022-06-30 15:18:40|19177|19087|19174.1|19084.1|19177.3|19087.3|19173.9|19083.9|25
1656602330000|2022-06-30 15:18:50|19174.7|19084.7|19173.4|19083.4|19174.7|19084.7|19169.8|19079.8|27
1656602340000|2022-06-30 15:19:00|19173.9|19083.9|19172.1|19082.1|19173.9|19083.9|19171.8|19081.8|29
1656602350000|2022-06-30 15:19:10|19174.7|19084.7|19167|19077|19174.7|19084.7|19165.9|19075.9|30
1656602360000|2022-06-30 15:19:20|19166.7|19076.7|19168.1|19078.1|19169.4|19079.4|19166.5|19076.5|34
1656602370000|2022-06-30 15:19:30|19168.6|19078.6|19165.6|19075.6|19169.8|19079.8|19164.1|19074.1|30
1656602380000|2022-06-30 15:19:40|19165.4|19075.4|19164.4|19074.4|19165.6|19075.6|19164.3|19074.3|22
1656602390000|2022-06-30 15:19:50|19164.3|19074.3|19155.4|19065.4|19165.2|19075.2|19155.4|19065.4|33
1656602400000|2022-06-30 15:20:00|19155.7|19065.7|19156.3|19066.3|19157.5|19067.5|19154.9|19064.9|19
1656602410000|2022-06-30 15:20:10|19156.4|19066.4|19162.6|19072.6|19164.3|19074.3|19156.4|19066.4|32
1656602420000|2022-06-30 15:20:20|19161.8|19071.8|19162|19072|19164.6|19074.6|19160|19070|34
1656602430000|2022-06-30 15:20:30|19162.1|19072.1|19164.7|19074.7|19164.7|19074.7|19161.5|19071.5|26
1656602440000|2022-06-30 15:20:40|19162.8|19072.8|19163.1|19073.1|19164.5|19074.5|19162.6|19072.6|19
1656602450000|2022-06-30 15:20:50|19163.2|19073.2|19166.7|19076.7|19167.1|19077.1|19162.9|19072.9|25
1656602460000|2022-06-30 15:21:00|19166.9|19076.9|19164.3|19074.3|19170.5|19080.5|19160.6|19070.6|29
1656602470000|2022-06-30 15:21:10|19164.5|19074.5|19160.8|19070.8|19165|19075|19159.6|19069.6|30
1656602480000|2022-06-30 15:21:20|19161.6|19071.6|19160.8|19070.8|19163.8|19073.8|19160.2|19070.2|28
1656602490000|2022-06-30 15:21:30|19160.2|19070.2|19168.7|19078.7|19169.7|19079.7|19160.2|19070.2|33
1656602500000|2022-06-30 15:21:40|19167.2|19077.2|19163.9|19073.9|19170.2|19080.2|19162|19072|28
1656602510000|2022-06-30 15:21:50|19163.6|19073.6|19160.3|19070.3|19165.1|19075.1|19156.5|19066.5|28
1656602520000|2022-06-30 15:22:00|19160.2|19070.2|19160.1|19070.1|19160.6|19070.6|19157.8|19067.8|27
1656602530000|2022-06-30 15:22:10|19159.1|19069.1|19163.3|19073.3|19165.5|19075.5|19158.2|19068.2|30
1656602540000|2022-06-30 15:22:20|19162.6|19072.6|19175.4|19085.4|19175.4|19085.4|19162.6|19072.6|29
1656602550000|2022-06-30 15:22:30|19172.4|19082.4|19172.5|19082.5|19174.4|19084.4|19171.1|19081.1|18
1656602560000|2022-06-30 15:22:40|19170.4|19080.4|19182|19092|19185.1|19095.1|19170.4|19080.4|32
1656602570000|2022-06-30 15:22:50|19181.8|19091.8|19179.1|19089.1|19182.8|19092.8|19177|19087|28
1656602580000|2022-06-30 15:23:00|19179.2|19089.2|19185.4|19095.4|19185.4|19095.4|19178.9|19088.9|30
1656602590000|2022-06-30 15:23:10|19183.4|19093.4|19183.9|19093.9|19185.8|19095.8|19178.3|19088.3|34
1656602600000|2022-06-30 15:23:20|19182.8|19092.8|19194.9|19104.9|19195.2|19105.2|19180.6|19090.6|34
1656602610000|2022-06-30 15:23:30|19194.6|19104.6|19200.8|19110.8|19201.7|19111.7|19194.6|19104.6|31
1656602620000|2022-06-30 15:23:40|19200.6|19110.6|19207|19117|19207|19117|19195.9|19105.9|34
1656602630000|2022-06-30 15:23:50|19204.9|19114.9|19207.5|19117.5|19208.3|19118.3|19204.9|19114.9|26
1656602640000|2022-06-30 15:24:00|19207.3|19117.3|19218.3|19128.3|19221.4|19131.4|19205.3|19115.3|33
1656602650000|2022-06-30 15:24:10|19218.2|19128.2|19223.8|19133.8|19223.8|19133.8|19210.1|19120.1|38
1656602660000|2022-06-30 15:24:20|19225.6|19135.6|19214.4|19124.4|19226.6|19136.6|19212.1|19122.1|37
1656602670000|2022-06-30 15:24:30|19214.2|19124.2|19215.6|19125.6|19221.2|19131.2|19213.9|19123.9|28
1656602680000|2022-06-30 15:24:40|19216.5|19126.5|19237.5|19147.5|19243.1|19153.1|19215.8|19125.8|39
1656602690000|2022-06-30 15:24:50|19240|19150|19229.2|19139.2|19240|19150|19229.2|19139.2|36
1656602700000|2022-06-30 15:25:00|19228.6|19138.6|19226.6|19136.6|19229.4|19139.4|19225.9|19135.9|29
1656602710000|2022-06-30 15:25:10|19226.7|19136.7|19216.8|19126.8|19227.1|19137.1|19215.5|19125.5|36
1656602720000|2022-06-30 15:25:20|19217.8|19127.8|19234.2|19144.2|19237.7|19147.7|19217.6|19127.6|37
1656602730000|2022-06-30 15:25:30|19234.7|19144.7|19229.8|19139.8|19234.7|19144.7|19229.1|19139.1|31
1656602740000|2022-06-30 15:25:40|19229.9|19139.9|19233.2|19143.2|19236.7|19146.7|19229.3|19139.3|31
1656602750000|2022-06-30 15:25:50|19233|19143|19232.3|19142.3|19235.1|19145.1|19229.8|19139.8|32
1656602760000|2022-06-30 15:26:00|19233|19143|19228.2|19138.2|19238|19148|19228.1|19138.1|34
1656602770000|2022-06-30 15:26:10|19228.3|19138.3|19235.5|19145.5|19235.9|19145.9|19224.8|19134.8|31
1656602780000|2022-06-30 15:26:20|19235.4|19145.4|19270.1|19180.1|19271.1|19181.1|19235.4|19145.4|37
1656602790000|2022-06-30 15:26:30|19267.5|19177.5|19264.4|19174.4|19270|19180|19261.2|19171.2|36
1656602800000|2022-06-30 15:26:40|19265|19175|19270.9|19180.9|19273.6|19183.6|19265|19175|35
1656602810000|2022-06-30 15:26:50|19271|19181|19269.8|19179.8|19273.5|19183.5|19268.6|19178.6|34
1656602820000|2022-06-30 15:27:00|19270.1|19180.1|19274.7|19184.7|19274.7|19184.7|19269.6|19179.6|36
1656602830000|2022-06-30 15:27:10|19274.8|19184.8|19276.2|19186.2|19276.2|19186.2|19271.6|19181.6|36
1656602840000|2022-06-30 15:27:20|19275.8|19185.8|19273|19183|19283.9|19193.9|19273|19183|33
1656602850000|2022-06-30 15:27:30|19274|19184|19271|19181|19275|19185|19266.6|19176.6|36
1656602860000|2022-06-30 15:27:40|19270.9|19180.9|19273.5|19183.5|19273.6|19183.6|19269.3|19179.3|35
1656602870000|2022-06-30 15:27:50|19273.3|19183.3|19277.3|19187.3|19277.3|19187.3|19268.6|19178.6|32
1656602880000|2022-06-30 15:28:00|19277.4|19187.4|19279.7|19189.7|19283.7|19193.7|19277.4|19187.4|36
1656602890000|2022-06-30 15:28:10|19280|19190|19264|19174|19281.1|19191.1|19264|19174|35
1656602900000|2022-06-30 15:28:20|19263.9|19173.9|19270.7|19180.7|19275.3|19185.3|19263.5|19173.5|37
1656602910000|2022-06-30 15:28:30|19270.8|19180.8|19270.8|19180.8|19271.7|19181.7|19268.2|19178.2|35
1656602920000|2022-06-30 15:28:40|19270.5|19180.5|19272.8|19182.8|19280.5|19190.5|19269.8|19179.8|36
1656602930000|2022-06-30 15:28:50|19272.1|19182.1|19263.8|19173.8|19272.1|19182.1|19261.9|19171.9|34
1656602940000|2022-06-30 15:29:00|19260.3|19170.3|19258.7|19168.7|19262.3|19172.3|19253.4|19163.4|33
1656602950000|2022-06-30 15:29:10|19258|19168|19256.3|19166.3|19263.8|19173.8|19255.1|19165.1|29
1656602960000|2022-06-30 15:29:20|19256.4|19166.4|19258.9|19168.9|19262.7|19172.7|19255.8|19165.8|30
1656602970000|2022-06-30 15:29:30|19257.8|19167.8|19250.4|19160.4|19260.1|19170.1|19250|19160|32
1656602980000|2022-06-30 15:29:40|19248.7|19158.7|19241|19151|19248.8|19158.8|19241|19151|36
1656602990000|2022-06-30 15:29:50|19239.1|19149.1|19230.2|19140.2|19245.6|19155.6|19230.2|19140.2|37
1656603000000|2022-06-30 15:30:00|19230.3|19140.3|19229.2|19139.2|19234.5|19144.5|19227.9|19137.9|38
1656603010000|2022-06-30 15:30:10|19228.5|19138.5|19239.8|19149.8|19239.8|19149.8|19228.5|19138.5|37
1656603020000|2022-06-30 15:30:20|19239.6|19149.6|19236.5|19146.5|19240.2|19150.2|19235.3|19145.3|37
1656603030000|2022-06-30 15:30:30|19236.3|19146.3|19235.9|19145.9|19237.9|19147.9|19233.1|19143.1|31
1656603040000|2022-06-30 15:30:40|19236.1|19146.1|19237.5|19147.5|19240.4|19150.4|19236.1|19146.1|32
1656603050000|2022-06-30 15:30:50|19236.9|19146.9|19252.9|19162.9|19252.9|19162.9|19236.9|19146.9|26
1656603060000|2022-06-30 15:31:00|19253.3|19163.3|19247.1|19157.1|19253.3|19163.3|19246.4|19156.4|34
1656603070000|2022-06-30 15:31:10|19249|19159|19241.4|19151.4|19249.4|19159.4|19240|19150|32
1656603080000|2022-06-30 15:31:20|19242.5|19152.5|19240.3|19150.3|19243.7|19153.7|19239.3|19149.3|29
1656603090000|2022-06-30 15:31:30|19238.4|19148.4|19223.2|19133.2|19238.4|19148.4|19219.8|19129.8|35
1656603100000|2022-06-30 15:31:40|19223.4|19133.4|19212.5|19122.5|19223.4|19133.4|19211.4|19121.4|31
1656603110000|2022-06-30 15:31:50|19212.8|19122.8|19208.3|19118.3|19213.6|19123.6|19205.5|19115.5|35
1656603120000|2022-06-30 15:32:00|19206.7|19116.7|19196.4|19106.4|19206.7|19116.7|19188.4|19098.4|36
1656603130000|2022-06-30 15:32:10|19196.5|19106.5|19191|19101|19197.1|19107.1|19188.3|19098.3|36
1656603140000|2022-06-30 15:32:20|19190.4|19100.4|19199.3|19109.3|19201.7|19111.7|19190.4|19100.4|38
1656603150000|2022-06-30 15:32:30|19201.1|19111.1|19203.6|19113.6|19208.6|19118.6|19200.5|19110.5|35
1656603160000|2022-06-30 15:32:40|19203.7|19113.7|19199.7|19109.7|19204|19114|19199.7|19109.7|33
1656603170000|2022-06-30 15:32:50|19199.8|19109.8|19196.9|19106.9|19200.4|19110.4|19196|19106|35
1656603180000|2022-06-30 15:33:00|19197.8|19107.8|19196.4|19106.4|19199.1|19109.1|19191.2|19101.2|27
1656603190000|2022-06-30 15:33:10|19199.5|19109.5|19201|19111|19202.2|19112.2|19199|19109|29
1656603200000|2022-06-30 15:33:20|19203.2|19113.2|19201|19111|19206.5|19116.5|19201|19111|27
1656603210000|2022-06-30 15:33:30|19201.2|19111.2|19200.4|19110.4|19202.8|19112.8|19199.6|19109.6|27
1656603220000|2022-06-30 15:33:40|19199.9|19109.9|19196.4|19106.4|19200.9|19110.9|19196.4|19106.4|33
1656603230000|2022-06-30 15:33:50|19195.1|19105.1|19190.2|19100.2|19195.9|19105.9|19190.2|19100.2|36
1656603240000|2022-06-30 15:34:00|19190.9|19100.9|19193.9|19103.9|19198.9|19108.9|19190.5|19100.5|34
1656603250000|2022-06-30 15:34:10|19193.8|19103.8|19194.5|19104.5|19200.5|19110.5|19193.8|19103.8|32
1656603260000|2022-06-30 15:34:20|19195.6|19105.6|19198.8|19108.8|19200.5|19110.5|19194.5|19104.5|31
1656603270000|2022-06-30 15:34:30|19198.9|19108.9|19199.9|19109.9|19199.9|19109.9|19197.5|19107.5|30
1656603280000|2022-06-30 15:34:40|19200.4|19110.4|19206.2|19116.2|19209|19119|19200.4|19110.4|31
1656603290000|2022-06-30 15:34:50|19204.6|19114.6|19203.2|19113.2|19206.9|19116.9|19199.4|19109.4|32
1656603300000|2022-06-30 15:35:00|19203.7|19113.7|19201.6|19111.6|19204|19114|19200.5|19110.5|30
1656603310000|2022-06-30 15:35:10|19202.4|19112.4|19202.5|19112.5|19203.3|19113.3|19200.6|19110.6|27
1656603320000|2022-06-30 15:35:20|19202.1|19112.1|19203.1|19113.1|19203.2|19113.2|19199.4|19109.4|28
1656603330000|2022-06-30 15:35:30|19202.9|19112.9|19201.6|19111.6|19202.9|19112.9|19199.6|19109.6|31
1656603340000|2022-06-30 15:35:40|19201.5|19111.5|19195.1|19105.1|19201.5|19111.5|19195|19105|25
1656603350000|2022-06-30 15:35:50|19195|19105|19195.9|19105.9|19199|19109|19194.1|19104.1|32
1656603360000|2022-06-30 15:36:00|19195.8|19105.8|19198.3|19108.3|19198.3|19108.3|19195.1|19105.1|28
1656603370000|2022-06-30 15:36:10|19198.5|19108.5|19197.4|19107.4|19198.7|19108.7|19194.3|19104.3|28
1656603380000|2022-06-30 15:36:20|19197.5|19107.5|19201.1|19111.1|19203.6|19113.6|19197.5|19107.5|32
1656603390000|2022-06-30 15:36:30|19200.3|19110.3|19199.9|19109.9|19201.2|19111.2|19197.4|19107.4|24
1656603400000|2022-06-30 15:36:40|19200|19110|19202.2|19112.2|19202.4|19112.4|19198.7|19108.7|26
1656603410000|2022-06-30 15:36:50|19202.3|19112.3|19199|19109|19202.5|19112.5|19198.8|19108.8|26
1656603420000|2022-06-30 15:37:00|19198.9|19108.9|19196|19106|19201.7|19111.7|19195.7|19105.7|33
1656603430000|2022-06-30 15:37:10|19195.9|19105.9|19201.2|19111.2|19201.2|19111.2|19195.9|19105.9|28
1656603440000|2022-06-30 15:37:20|19199.9|19109.9|19200.7|19110.7|19202.1|19112.1|19199.8|19109.8|29
1656603450000|2022-06-30 15:37:30|19200.1|19110.1|19201.4|19111.4|19202.4|19112.4|19198.4|19108.4|35
1656603460000|2022-06-30 15:37:40|19201.2|19111.2|19201.7|19111.7|19206.7|19116.7|19200.4|19110.4|32
1656603470000|2022-06-30 15:37:50|19201.3|19111.3|19202.6|19112.6|19203.9|19113.9|19197.6|19107.6|32
1656603480000|2022-06-30 15:38:00|19203|19113|19202.2|19112.2|19204.3|19114.3|19201.1|19111.1|27
1656603490000|2022-06-30 15:38:10|19202.3|19112.3|19204.9|19114.9|19214|19124|19202.3|19112.3|35
1656603500000|2022-06-30 15:38:20|19205|19115|19205.1|19115.1|19206.8|19116.8|19203.7|19113.7|27
1656603510000|2022-06-30 15:38:30|19204.8|19114.8|19213.1|19123.1|19214.3|19124.3|19204.4|19114.4|32
1656603520000|2022-06-30 15:38:40|19214.3|19124.3|19211.7|19121.7|19214.3|19124.3|19208.6|19118.6|31
1656603530000|2022-06-30 15:38:50|19212.8|19122.8|19208.9|19118.9|19213.3|19123.3|19207.3|19117.3|25
1656603540000|2022-06-30 15:39:00|19208.2|19118.2|19213|19123|19216|19126|19208.2|19118.2|33
1656603550000|2022-06-30 15:39:10|19211.6|19121.6|19212.2|19122.2|19213.3|19123.3|19207.5|19117.5|27
1656603560000|2022-06-30 15:39:20|19212.5|19122.5|19214.3|19124.3|19216.3|19126.3|19211.3|19121.3|21
1656603570000|2022-06-30 15:39:30|19213.1|19123.1|19218.3|19128.3|19221.9|19131.9|19213.1|19123.1|26
1656603580000|2022-06-30 15:39:40|19216.5|19126.5|19219.8|19129.8|19221.8|19131.8|19216.5|19126.5|30
1656603590000|2022-06-30 15:39:50|19222.6|19132.6|19218.2|19128.2|19222.6|19132.6|19216.9|19126.9|20
1656603600000|2022-06-30 15:40:00|19218.1|19128.1|19209.4|19119.4|19218.1|19128.1|19209.4|19119.4|28
1656603610000|2022-06-30 15:40:10|19204.8|19114.8|19203|19113|19209.9|19119.9|19202.1|19112.1|29
1656603620000|2022-06-30 15:40:20|19202.9|19112.9|19209.3|19119.3|19209.9|19119.9|19202.4|19112.4|33
1656603630000|2022-06-30 15:40:30|19209.5|19119.5|19210.5|19120.5|19211.7|19121.7|19207.2|19117.2|33
1656603640000|2022-06-30 15:40:40|19209.1|19119.1|19205.7|19115.7|19211|19121|19205.7|19115.7|27
1656603650000|2022-06-30 15:40:50|19207.2|19117.2|19199.4|19109.4|19207.2|19117.2|19196.8|19106.8|29
1656603660000|2022-06-30 15:41:00|19198.4|19108.4|19201.7|19111.7|19203.1|19113.1|19198.4|19108.4|27
1656603670000|2022-06-30 15:41:10|19201.1|19111.1|19203|19113|19204.1|19114.1|19201.1|19111.1|31
1656603680000|2022-06-30 15:41:20|19203.1|19113.1|19198.6|19108.6|19207.1|19117.1|19195.6|19105.6|30
1656603690000|2022-06-30 15:41:30|19199.1|19109.1|19197.3|19107.3|19200.7|19110.7|19196.1|19106.1|24
1656603700000|2022-06-30 15:41:40|19197.4|19107.4|19198.4|19108.4|19200.5|19110.5|19196.5|19106.5|29
1656603710000|2022-06-30 15:41:50|19199|19109|19193.1|19103.1|19199|19109|19193.1|19103.1|26
1656603720000|2022-06-30 15:42:00|19193.3|19103.3|19200.2|19110.2|19200.7|19110.7|19193.3|19103.3|27
1656603730000|2022-06-30 15:42:10|19200.5|19110.5|19195.8|19105.8|19203.3|19113.3|19193.6|19103.6|28
1656603740000|2022-06-30 15:42:20|19196.1|19106.1|19202.6|19112.6|19204.9|19114.9|19196.1|19106.1|27
1656603750000|2022-06-30 15:42:30|19203.4|19113.4|19209.3|19119.3|19213.5|19123.5|19202.5|19112.5|32
1656603760000|2022-06-30 15:42:40|19207.1|19117.1|19213.3|19123.3|19213.9|19123.9|19205.6|19115.6|33
1656603770000|2022-06-30 15:42:50|19213.2|19123.2|19212.7|19122.7|19218.2|19128.2|19212.1|19122.1|34
1656603780000|2022-06-30 15:43:00|19212.9|19122.9|19211.7|19121.7|19216.4|19126.4|19211.7|19121.7|31
1656603790000|2022-06-30 15:43:10|19211.6|19121.6|19211.9|19121.9|19215.2|19125.2|19210.9|19120.9|21
1656603800000|2022-06-30 15:43:20|19212.4|19122.4|19232.2|19142.2|19236.1|19146.1|19212.4|19122.4|30
1656603810000|2022-06-30 15:43:30|19232.9|19142.9|19219.7|19129.7|19234.8|19144.8|19218|19128|36
1656603820000|2022-06-30 15:43:40|19219.1|19129.1|19212.3|19122.3|19220.9|19130.9|19209.9|19119.9|32
1656603830000|2022-06-30 15:43:50|19211.8|19121.8|19207.7|19117.7|19212.5|19122.5|19207.7|19117.7|26
1656603840000|2022-06-30 15:44:00|19208.3|19118.3|19203.4|19113.4|19209.1|19119.1|19203|19113|29
1656603850000|2022-06-30 15:44:10|19204|19114|19209.7|19119.7|19209.7|19119.7|19202.9|19112.9|32
1656603860000|2022-06-30 15:44:20|19209|19119|19209.6|19119.6|19209.8|19119.8|19206.1|19116.1|34
1656603870000|2022-06-30 15:44:30|19210.1|19120.1|19216.8|19126.8|19218.3|19128.3|19210|19120|37
1656603880000|2022-06-30 15:44:40|19216.5|19126.5|19218.5|19128.5|19219.6|19129.6|19214.6|19124.6|31
1656603890000|2022-06-30 15:44:50|19217.6|19127.6|19218.8|19128.8|19219.3|19129.3|19215|19125|36
1656603900000|2022-06-30 15:45:00|19218.9|19128.9|19210.2|19120.2|19218.9|19128.9|19208.5|19118.5|30
1656603910000|2022-06-30 15:45:10|19209.8|19119.8|19210.5|19120.5|19212.4|19122.4|19208.8|19118.8|28
1656603920000|2022-06-30 15:45:20|19210.7|19120.7|19210.9|19120.9|19210.9|19120.9|19207|19117|29
1656603930000|2022-06-30 15:45:30|19211.1|19121.1|19210.7|19120.7|19212|19122|19207.7|19117.7|29
1656603940000|2022-06-30 15:45:40|19211.9|19121.9|19212.3|19122.3|19213.7|19123.7|19208.6|19118.6|28
1656603950000|2022-06-30 15:45:50|19212.1|19122.1|19214.7|19124.7|19215.1|19125.1|19211.6|19121.6|28
1656603960000|2022-06-30 15:46:00|19212.8|19122.8|19209|19119|19214.1|19124.1|19204.8|19114.8|28
1656603970000|2022-06-30 15:46:10|19208.5|19118.5|19210|19120|19210.9|19120.9|19207.8|19117.8|25
1656603980000|2022-06-30 15:46:20|19210.3|19120.3|19212.4|19122.4|19213.4|19123.4|19207.1|19117.1|29
1656603990000|2022-06-30 15:46:30|19211.2|19121.2|19214.3|19124.3|19214.7|19124.7|19211.1|19121.1|28
1656604000000|2022-06-30 15:46:40|19219.3|19129.3|19216.5|19126.5|19220.2|19130.2|19212.3|19122.3|31
1656604010000|2022-06-30 15:46:50|19216.7|19126.7|19220.8|19130.8|19221.1|19131.1|19216.7|19126.7|34
1656604020000|2022-06-30 15:47:00|19220.7|19130.7|19232.1|19142.1|19232.7|19142.7|19220.7|19130.7|36
1656604030000|2022-06-30 15:47:10|19231.9|19141.9|19229.9|19139.9|19232.3|19142.3|19229.3|19139.3|32
1656604040000|2022-06-30 15:47:20|19230.3|19140.3|19232.5|19142.5|19237.5|19147.5|19230.1|19140.1|38
1656604050000|2022-06-30 15:47:30|19231.2|19141.2|19236.6|19146.6|19236.6|19146.6|19231.1|19141.1|29
1656604060000|2022-06-30 15:47:40|19236.4|19146.4|19245.7|19155.7|19251|19161|19236.3|19146.3|39
1656604070000|2022-06-30 15:47:50|19245.6|19155.6|19247.3|19157.3|19248.1|19158.1|19243|19153|34
1656604080000|2022-06-30 15:48:00|19247.7|19157.7|19259.8|19169.8|19264.4|19174.4|19247.7|19157.7|36
1656604090000|2022-06-30 15:48:10|19261|19171|19270.8|19180.8|19273.1|19183.1|19259.8|19169.8|33
1656604100000|2022-06-30 15:48:20|19270.6|19180.6|19253.2|19163.2|19271.4|19181.4|19253.2|19163.2|39
1656604110000|2022-06-30 15:48:30|19252.6|19162.6|19229.9|19139.9|19253.1|19163.1|19229.7|19139.7|35
1656604120000|2022-06-30 15:48:40|19229.4|19139.4|19216.6|19126.6|19230.3|19140.3|19216.5|19126.5|37
1656604130000|2022-06-30 15:48:50|19217.5|19127.5|19218.1|19128.1|19220.6|19130.6|19216.7|19126.7|31
1656604140000|2022-06-30 15:49:00|19217.8|19127.8|19222.9|19132.9|19224.4|19134.4|19217.1|19127.1|31
1656604150000|2022-06-30 15:49:10|19224.2|19134.2|19219.3|19129.3|19225.5|19135.5|19219.2|19129.2|34
1656604160000|2022-06-30 15:49:20|19219.1|19129.1|19220.2|19130.2|19225.4|19135.4|19218.3|19128.3|33
1656604170000|2022-06-30 15:49:30|19221.2|19131.2|19220.2|19130.2|19222.2|19132.2|19220.1|19130.1|23
1656604180000|2022-06-30 15:49:40|19221.2|19131.2|19220.2|19130.2|19221.7|19131.7|19219.9|19129.9|28
1656604190000|2022-06-30 15:49:50|19219.9|19129.9|19220.1|19130.1|19221.2|19131.2|19219|19129|16
1656604200000|2022-06-30 15:50:00|19220.2|19130.2|19194.2|19104.2|19220.9|19130.9|19193.4|19103.4|36
1656604210000|2022-06-30 15:50:10|19194|19104|19196.1|19106.1|19199.2|19109.2|19193.2|19103.2|33
1656604220000|2022-06-30 15:50:20|19195.9|19105.9|19196.7|19106.7|19197.7|19107.7|19195.1|19105.1|32
1656604230000|2022-06-30 15:50:30|19195.9|19105.9|19186.6|19096.6|19196.2|19106.2|19185.8|19095.8|34
1656604240000|2022-06-30 15:50:40|19186.2|19096.2|19181.6|19091.6|19186.2|19096.2|19180.5|19090.5|29
1656604250000|2022-06-30 15:50:50|19181.3|19091.3|19174.4|19084.4|19182.1|19092.1|19174.4|19084.4|27
1656604260000|2022-06-30 15:51:00|19174.2|19084.2|19172.7|19082.7|19174.2|19084.2|19167.6|19077.6|37
1656604270000|2022-06-30 15:51:10|19172.1|19082.1|19181.2|19091.2|19181.2|19091.2|19172.1|19082.1|36
1656604280000|2022-06-30 15:51:20|19181|19091|19177.4|19087.4|19182.4|19092.4|19176|19086|37
1656604290000|2022-06-30 15:51:30|19177.5|19087.5|19176.5|19086.5|19177.5|19087.5|19173.4|19083.4|29
1656604300000|2022-06-30 15:51:40|19176.3|19086.3|19181.7|19091.7|19183.2|19093.2|19173.8|19083.8|33
1656604310000|2022-06-30 15:51:50|19179.7|19089.7|19182.7|19092.7|19182.7|19092.7|19176|19086|35
1656604320000|2022-06-30 15:52:00|19183|19093|19181.8|19091.8|19185.6|19095.6|19180.7|19090.7|31
1656604330000|2022-06-30 15:52:10|19181.1|19091.1|19180.5|19090.5|19184|19094|19180.3|19090.3|26
1656604340000|2022-06-30 15:52:20|19180.4|19090.4|19182.4|19092.4|19185|19095|19179.9|19089.9|25
1656604350000|2022-06-30 15:52:30|19182.1|19092.1|19182.6|19092.6|19182.9|19092.9|19177.8|19087.8|30
1656604360000|2022-06-30 15:52:40|19182.5|19092.5|19181|19091|19184.9|19094.9|19179.7|19089.7|22
1656604370000|2022-06-30 15:52:50|19181.8|19091.8|19182.6|19092.6|19184.2|19094.2|19181.8|19091.8|22
1656604380000|2022-06-30 15:53:00|19182.5|19092.5|19187.5|19097.5|19188.5|19098.5|19181.9|19091.9|28
1656604390000|2022-06-30 15:53:10|19187.9|19097.9|19190.2|19100.2|19190.2|19100.2|19186.9|19096.9|30
1656604400000|2022-06-30 15:53:20|19190|19100|19187|19097|19191.8|19101.8|19185.6|19095.6|33
1656604410000|2022-06-30 15:53:30|19188.3|19098.3|19189.2|19099.2|19189.9|19099.9|19186.3|19096.3|34
1656604420000|2022-06-30 15:53:40|19189.1|19099.1|19183.2|19093.2|19190.2|19100.2|19182.3|19092.3|30
1656604430000|2022-06-30 15:53:50|19181.3|19091.3|19185.1|19095.1|19185.1|19095.1|19181.2|19091.2|30
1656604440000|2022-06-30 15:54:00|19185.2|19095.2|19183.8|19093.8|19185.2|19095.2|19180.8|19090.8|26
1656604450000|2022-06-30 15:54:10|19183.5|19093.5|19169.1|19079.1|19183.5|19093.5|19167.3|19077.3|33
1656604460000|2022-06-30 15:54:20|19169.8|19079.8|19160.2|19070.2|19169.8|19079.8|19160.2|19070.2|36
1656604470000|2022-06-30 15:54:30|19160.1|19070.1|19155.8|19065.8|19161.3|19071.3|19154.4|19064.4|26
1656604480000|2022-06-30 15:54:40|19155.3|19065.3|19150|19060|19156.2|19066.2|19147.2|19057.2|30
1656604490000|2022-06-30 15:54:50|19150.1|19060.1|19156.3|19066.3|19156.3|19066.3|19149.7|19059.7|27
1656604500000|2022-06-30 15:55:00|19158|19068|19155|19065|19159.1|19069.1|19154.7|19064.7|31
1656604510000|2022-06-30 15:55:10|19155.3|19065.3|19157.4|19067.4|19157.4|19067.4|19152.9|19062.9|29
1656604520000|2022-06-30 15:55:20|19155.1|19065.1|19153.4|19063.4|19155.1|19065.1|19150.5|19060.5|33
1656604530000|2022-06-30 15:55:30|19154.1|19064.1|19149.1|19059.1|19154.1|19064.1|19148.9|19058.9|31
1656604540000|2022-06-30 15:55:40|19149.4|19059.4|19147.4|19057.4|19152.6|19062.6|19147.2|19057.2|32
1656604550000|2022-06-30 15:55:50|19147.2|19057.2|19135.3|19045.3|19148.3|19058.3|19133.4|19043.4|34
1656604560000|2022-06-30 15:56:00|19134.7|19044.7|19127.4|19037.4|19136|19046|19124.8|19034.8|28
1656604570000|2022-06-30 15:56:10|19127.8|19037.8|19145.8|19055.8|19153.1|19063.1|19127.8|19037.8|38
1656604580000|2022-06-30 15:56:20|19143.9|19053.9|19149.3|19059.3|19149.3|19059.3|19142.9|19052.9|30
1656604590000|2022-06-30 15:56:30|19149.1|19059.1|19150|19060|19150.6|19060.6|19143.3|19053.3|20
1656604600000|2022-06-30 15:56:40|19149.7|19059.7|19146.1|19056.1|19151.6|19061.6|19144.7|19054.7|28
1656604610000|2022-06-30 15:56:50|19146.3|19056.3|19146.5|19056.5|19152|19062|19143.8|19053.8|28
1656604620000|2022-06-30 15:57:00|19145.9|19055.9|19138.3|19048.3|19145.9|19055.9|19134.6|19044.6|28
1656604630000|2022-06-30 15:57:10|19138.9|19048.9|19142.3|19052.3|19147.7|19057.7|19138.2|19048.2|33
1656604640000|2022-06-30 15:57:20|19142.2|19052.2|19144|19054|19147.2|19057.2|19142.2|19052.2|31
1656604650000|2022-06-30 15:57:30|19144.4|19054.4|19143.8|19053.8|19144.8|19054.8|19142.8|19052.8|29
1656604660000|2022-06-30 15:57:40|19143.9|19053.9|19147.2|19057.2|19147.3|19057.3|19142.7|19052.7|16
1656604670000|2022-06-30 15:57:50|19147.1|19057.1|19149.1|19059.1|19149.8|19059.8|19144|19054|20
1656604680000|2022-06-30 15:58:00|19149.2|19059.2|19148.5|19058.5|19149.8|19059.8|19144.6|19054.6|17
1656604690000|2022-06-30 15:58:10|19148.6|19058.6|19155.9|19065.9|19159.2|19069.2|19147.1|19057.1|26
1656604700000|2022-06-30 15:58:20|19155.7|19065.7|19157.4|19067.4|19163|19073|19152.6|19062.6|28
1656604710000|2022-06-30 15:58:30|19153.6|19063.6|19151.4|19061.4|19162.8|19072.8|19149.8|19059.8|21
1656604720000|2022-06-30 15:58:40|19151.5|19061.5|19163.4|19073.4|19168.6|19078.6|19151.4|19061.4|35
1656604730000|2022-06-30 15:58:50|19164.2|19074.2|19152.4|19062.4|19164.2|19074.2|19152.1|19062.1|28
1656604740000|2022-06-30 15:59:00|19151.8|19061.8|19157.9|19067.9|19157.9|19067.9|19151.6|19061.6|31
1656604750000|2022-06-30 15:59:10|19158.6|19068.6|19175|19085|19177|19087|19158.6|19068.6|33
1656604760000|2022-06-30 15:59:20|19174.9|19084.9|19174.9|19084.9|19176.7|19086.7|19170.9|19080.9|38
1656604770000|2022-06-30 15:59:30|19173|19083|19170.9|19080.9|19175.5|19085.5|19168.1|19078.1|29
1656604780000|2022-06-30 15:59:40|19169.2|19079.2|19171.7|19081.7|19172.5|19082.5|19166|19076|34
1656604790000|2022-06-30 15:59:50|19172.6|19082.6|19170.8|19080.8|19177|19087|19170.8|19080.8|36
1656604800000|2022-06-30 16:00:00|19171.8|19081.8|19172.4|19082.4|19174.2|19084.2|19168.7|19078.7|30
1656604810000|2022-06-30 16:00:10|19171.8|19081.8|19169.7|19079.7|19171.8|19081.8|19166.8|19076.8|35
1656604820000|2022-06-30 16:00:20|19170.1|19080.1|19165.5|19075.5|19173.9|19083.9|19163.5|19073.5|36
1656604830000|2022-06-30 16:00:30|19165.7|19075.7|19167.4|19077.4|19168.5|19078.5|19162.2|19072.2|36
1656604840000|2022-06-30 16:00:40|19167.2|19077.2|19167.2|19077.2|19168.9|19078.9|19164.3|19074.3|33
1656604850000|2022-06-30 16:00:50|19167|19077|19175.1|19085.1|19175.1|19085.1|19166.1|19076.1|34
1656604860000|2022-06-30 16:01:00|19177.1|19087.1|19169.5|19079.5|19180.8|19090.8|19165|19075|32
1656604870000|2022-06-30 16:01:10|19169.9|19079.9|19170|19080|19176|19086|19167.6|19077.6|33
1656604880000|2022-06-30 16:01:20|19170.5|19080.5|19172.4|19082.4|19181.3|19091.3|19169.9|19079.9|37
1656604890000|2022-06-30 16:01:30|19173|19083|19172.3|19082.3|19178.3|19088.3|19172.3|19082.3|29
1656604900000|2022-06-30 16:01:40|19172.8|19082.8|19176.3|19086.3|19177.6|19087.6|19172.5|19082.5|34
1656604910000|2022-06-30 16:01:50|19175|19085|19170.1|19080.1|19176.9|19086.9|19170.1|19080.1|31
1656604920000|2022-06-30 16:02:00|19173.6|19083.6|19178.7|19088.7|19178.7|19088.7|19173.6|19083.6|26
1656604930000|2022-06-30 16:02:10|19178.8|19088.8|19183.1|19093.1|19183.1|19093.1|19178.1|19088.1|26
1656604940000|2022-06-30 16:02:20|19183.5|19093.5|19181.1|19091.1|19183.5|19093.5|19178.4|19088.4|34
1656604950000|2022-06-30 16:02:30|19181.2|19091.2|19166.6|19076.6|19181.2|19091.2|19166.3|19076.3|36
1656604960000|2022-06-30 16:02:40|19166.3|19076.3|19166.8|19076.8|19169.7|19079.7|19165.2|19075.2|34
1656604970000|2022-06-30 16:02:50|19166.7|19076.7|19167.5|19077.5|19170.3|19080.3|19166.2|19076.2|27
1656604980000|2022-06-30 16:03:00|19166|19076|19146.5|19056.5|19167.6|19077.6|19145.4|19055.4|34
1656604990000|2022-06-30 16:03:10|19149.2|19059.2|19151.1|19061.1|19151.8|19061.8|19146.5|19056.5|35
1656605000000|2022-06-30 16:03:20|19152|19062|19167.6|19077.6|19171.1|19081.1|19150.6|19060.6|35
1656605010000|2022-06-30 16:03:30|19167.7|19077.7|19175.4|19085.4|19175.8|19085.8|19167.1|19077.1|38
1656605020000|2022-06-30 16:03:40|19174.7|19084.7|19178.5|19088.5|19180.5|19090.5|19174.7|19084.7|33
1656605030000|2022-06-30 16:03:50|19176.3|19086.3|19172.2|19082.2|19178.2|19088.2|19171.8|19081.8|23
1656605040000|2022-06-30 16:04:00|19172.5|19082.5|19178.9|19088.9|19179.2|19089.2|19171.7|19081.7|37
1656605050000|2022-06-30 16:04:10|19180.3|19090.3|19179.9|19089.9|19183.1|19093.1|19178.1|19088.1|29
1656605060000|2022-06-30 16:04:20|19179.8|19089.8|19186.5|19096.5|19187.9|19097.9|19179.8|19089.8|36
1656605070000|2022-06-30 16:04:30|19187.1|19097.1|19188.8|19098.8|19190.2|19100.2|19182|19092|31
1656605080000|2022-06-30 16:04:40|19188.7|19098.7|19185.7|19095.7|19191.2|19101.2|19185.4|19095.4|36
1656605090000|2022-06-30 16:04:50|19187.3|19097.3|19185.9|19095.9|19188.9|19098.9|19185.6|19095.6|31
1656605100000|2022-06-30 16:05:00|19185.8|19095.8|19178.5|19088.5|19186.9|19096.9|19176|19086|28
1656605110000|2022-06-30 16:05:10|19177.9|19087.9|19178.1|19088.1|19181.2|19091.2|19175|19085|29
1656605120000|2022-06-30 16:05:20|19177.8|19087.8|19182.2|19092.2|19182.6|19092.6|19177.8|19087.8|34
1656605130000|2022-06-30 16:05:30|19182.9|19092.9|19183.2|19093.2|19185.5|19095.5|19179.8|19089.8|30
1656605140000|2022-06-30 16:05:40|19182|19092|19174.9|19084.9|19182.1|19092.1|19172.4|19082.4|31
1656605150000|2022-06-30 16:05:50|19174.4|19084.4|19163.4|19073.4|19175.8|19085.8|19161.4|19071.4|25
1656605160000|2022-06-30 16:06:00|19163.3|19073.3|19161.4|19071.4|19167|19077|19158.1|19068.1|34
1656605170000|2022-06-30 16:06:10|19159.8|19069.8|19124.5|19034.5|19159.9|19069.9|19124.5|19034.5|33
1656605180000|2022-06-30 16:06:20|19124.9|19034.9|19118.2|19028.2|19126|19036|19108.6|19018.6|35
1656605190000|2022-06-30 16:06:30|19120.2|19030.2|19130|19040|19130.2|19040.2|19119|19029|36
1656605200000|2022-06-30 16:06:40|19129.8|19039.8|19128.2|19038.2|19130.7|19040.7|19124.6|19034.6|34
1656605210000|2022-06-30 16:06:50|19127.9|19037.9|19128|19038|19132.3|19042.3|19126.4|19036.4|33
1656605220000|2022-06-30 16:07:00|19126.7|19036.7|19130.3|19040.3|19130.6|19040.6|19123.3|19033.3|33
1656605230000|2022-06-30 16:07:10|19131.8|19041.8|19132.8|19042.8|19135.3|19045.3|19126.4|19036.4|28
1656605240000|2022-06-30 16:07:20|19132.9|19042.9|19137.1|19047.1|19139.3|19049.3|19128.3|19038.3|28
1656605250000|2022-06-30 16:07:30|19140.1|19050.1|19141.2|19051.2|19147.5|19057.5|19138.3|19048.3|34
1656605260000|2022-06-30 16:07:40|19139.1|19049.1|19132.4|19042.4|19139.1|19049.1|19124.3|19034.3|33
1656605270000|2022-06-30 16:07:50|19132.2|19042.2|19129.7|19039.7|19138.3|19048.3|19128.2|19038.2|37
1656605280000|2022-06-30 16:08:00|19129|19039|19133|19043|19135|19045|19128.2|19038.2|36
1656605290000|2022-06-30 16:08:10|19133.5|19043.5|19135.4|19045.4|19140.7|19050.7|19131.9|19041.9|33
1656605300000|2022-06-30 16:08:20|19136.8|19046.8|19135.4|19045.4|19141.9|19051.9|19131.5|19041.5|35
1656605310000|2022-06-30 16:08:30|19135.3|19045.3|19142.8|19052.8|19142.8|19052.8|19135.1|19045.1|20
1656605320000|2022-06-30 16:08:40|19137.7|19047.7|19137.6|19047.6|19139.7|19049.7|19135.1|19045.1|23
1656605330000|2022-06-30 16:08:50|19137.8|19047.8|19141.2|19051.2|19144.7|19054.7|19137.4|19047.4|31
1656605340000|2022-06-30 16:09:00|19137.3|19047.3|19139.1|19049.1|19145.2|19055.2|19137.3|19047.3|21
1656605350000|2022-06-30 16:09:10|19139.3|19049.3|19139.9|19049.9|19144.2|19054.2|19139.2|19049.2|28
1656605360000|2022-06-30 16:09:20|19140|19050|19140.8|19050.8|19146.2|19056.2|19140|19050|18
1656605370000|2022-06-30 16:09:30|19140.2|19050.2|19131.6|19041.6|19145.8|19055.8|19131|19041|29
1656605380000|2022-06-30 16:09:40|19131.7|19041.7|19135.5|19045.5|19136|19046|19130.2|19040.2|35
1656605390000|2022-06-30 16:09:50|19135.8|19045.8|19130.2|19040.2|19135.8|19045.8|19128.6|19038.6|31
1656605400000|2022-06-30 16:10:00|19129.6|19039.6|19114.5|19024.5|19129.6|19039.6|19110.7|19020.7|35
1656605410000|2022-06-30 16:10:10|19111.9|19021.9|19111.4|19021.4|19114.1|19024.1|19110.1|19020.1|34
1656605420000|2022-06-30 16:10:20|19110.1|19020.1|19111.6|19021.6|19111.8|19021.8|19109.1|19019.1|28
1656605430000|2022-06-30 16:10:30|19111.8|19021.8|19113.9|19023.9|19116.5|19026.5|19109.8|19019.8|35
1656605440000|2022-06-30 16:10:40|19114|19024|19113.8|19023.8|19116.9|19026.9|19113.1|19023.1|35
1656605450000|2022-06-30 16:10:50|19115.5|19025.5|19112.4|19022.4|19116.6|19026.6|19108.4|19018.4|34
1656605460000|2022-06-30 16:11:00|19111.3|19021.3|19108.3|19018.3|19111.8|19021.8|19104.3|19014.3|31
1656605470000|2022-06-30 16:11:10|19108.9|19018.9|19104.8|19014.8|19109.8|19019.8|19104.8|19014.8|29
1656605480000|2022-06-30 16:11:20|19105.6|19015.6|19109.5|19019.5|19110.4|19020.4|19103.8|19013.8|32
1656605490000|2022-06-30 16:11:30|19108.9|19018.9|19111.2|19021.2|19114.5|19024.5|19107.4|19017.4|34
1656605500000|2022-06-30 16:11:40|19110.6|19020.6|19113.8|19023.8|19116.4|19026.4|19109.6|19019.6|36
1656605510000|2022-06-30 16:11:50|19113.4|19023.4|19117.5|19027.5|19118.2|19028.2|19112.8|19022.8|30
1656605520000|2022-06-30 16:12:00|19117.7|19027.7|19120.3|19030.3|19120.9|19030.9|19117.7|19027.7|30
1656605530000|2022-06-30 16:12:10|19118.9|19028.9|19120.7|19030.7|19123.4|19033.4|19118.6|19028.6|35
1656605540000|2022-06-30 16:12:20|19120.8|19030.8|19128.5|19038.5|19130.6|19040.6|19120.8|19030.8|33
1656605550000|2022-06-30 16:12:30|19128.2|19038.2|19128.8|19038.8|19129.9|19039.9|19127.2|19037.2|32
1656605560000|2022-06-30 16:12:40|19129|19039|19129.5|19039.5|19129.7|19039.7|19128.3|19038.3|27
1656605570000|2022-06-30 16:12:50|19128.7|19038.7|19125.7|19035.7|19132.8|19042.8|19125.7|19035.7|23
1656605580000|2022-06-30 16:13:00|19125.3|19035.3|19124.6|19034.6|19127.4|19037.4|19124.2|19034.2|30
1656605590000|2022-06-30 16:13:10|19124.7|19034.7|19124.3|19034.3|19129.6|19039.6|19122.3|19032.3|27
1656605600000|2022-06-30 16:13:20|19124.1|19034.1|19123.5|19033.5|19125.1|19035.1|19122.8|19032.8|22
1656605610000|2022-06-30 16:13:30|19123.2|19033.2|19123.7|19033.7|19125.2|19035.2|19122.4|19032.4|25
1656605620000|2022-06-30 16:13:40|19123.5|19033.5|19130|19040|19132.8|19042.8|19122.6|19032.6|34
1656605630000|2022-06-30 16:13:50|19127.8|19037.8|19128.3|19038.3|19131|19041|19125.8|19035.8|34
1656605640000|2022-06-30 16:14:00|19128.2|19038.2|19132.3|19042.3|19133|19043|19127.8|19037.8|37
1656605650000|2022-06-30 16:14:10|19131.7|19041.7|19128.5|19038.5|19133.7|19043.7|19128.4|19038.4|36
1656605660000|2022-06-30 16:14:20|19130.2|19040.2|19134.4|19044.4|19134.4|19044.4|19126.7|19036.7|32
1656605670000|2022-06-30 16:14:30|19131.6|19041.6|19129.2|19039.2|19134|19044|19128|19038|28
1656605680000|2022-06-30 16:14:40|19129.3|19039.3|19126.5|19036.5|19132.5|19042.5|19126.5|19036.5|29
1656605690000|2022-06-30 16:14:50|19131.4|19041.4|19143.4|19053.4|19143.4|19053.4|19130.6|19040.6|34
1656605700000|2022-06-30 16:15:00|19140.9|19050.9|19141.9|19051.9|19145|19055|19136.3|19046.3|32
1656605710000|2022-06-30 16:15:10|19141.8|19051.8|19148.8|19058.8|19150.4|19060.4|19135.7|19045.7|34
1656605720000|2022-06-30 16:15:20|19148.9|19058.9|19152.6|19062.6|19154.4|19064.4|19146.8|19056.8|35
1656605730000|2022-06-30 16:15:30|19150.7|19060.7|19144.7|19054.7|19150.7|19060.7|19144.3|19054.3|25
1656605740000|2022-06-30 16:15:40|19144.5|19054.5|19149.4|19059.4|19149.4|19059.4|19144|19054|33
1656605750000|2022-06-30 16:15:50|19149.5|19059.5|19149.1|19059.1|19149.6|19059.6|19147.3|19057.3|28
1656605760000|2022-06-30 16:16:00|19148.9|19058.9|19148.3|19058.3|19152.3|19062.3|19147.7|19057.7|27
1656605770000|2022-06-30 16:16:10|19148.1|19058.1|19145.7|19055.7|19148.6|19058.6|19145.7|19055.7|19
1656605780000|2022-06-30 16:16:20|19146|19056|19145.2|19055.2|19146.2|19056.2|19143.1|19053.1|22
1656605790000|2022-06-30 16:16:30|19144.5|19054.5|19143|19053|19146.2|19056.2|19141.5|19051.5|27
1656605800000|2022-06-30 16:16:40|19142.9|19052.9|19126.7|19036.7|19142.9|19052.9|19124.1|19034.1|37
1656605810000|2022-06-30 16:16:50|19127|19037|19127.4|19037.4|19127.7|19037.7|19123.7|19033.7|29
1656605820000|2022-06-30 16:17:00|19127.2|19037.2|19124.8|19034.8|19127.6|19037.6|19124.5|19034.5|28
1656605830000|2022-06-30 16:17:10|19124.9|19034.9|19124.1|19034.1|19126|19036|19122.7|19032.7|21
1656605840000|2022-06-30 16:17:20|19124.2|19034.2|19123|19033|19124.2|19034.2|19121.6|19031.6|24
1656605850000|2022-06-30 16:17:30|19123.7|19033.7|19123.7|19033.7|19123.7|19033.7|19122.4|19032.4|21
1656605860000|2022-06-30 16:17:40|19123.3|19033.3|19127.5|19037.5|19127.5|19037.5|19121.2|19031.2|28
1656605870000|2022-06-30 16:17:50|19128.3|19038.3|19128.9|19038.9|19129.8|19039.8|19128.3|19038.3|19
1656605880000|2022-06-30 16:18:00|19129.4|19039.4|19140|19050|19140.7|19050.7|19129.1|19039.1|28
1656605890000|2022-06-30 16:18:10|19140.1|19050.1|19144.5|19054.5|19148.5|19058.5|19139.5|19049.5|37
1656605900000|2022-06-30 16:18:20|19143.5|19053.5|19144.1|19054.1|19148.5|19058.5|19142.4|19052.4|31
1656605910000|2022-06-30 16:18:30|19144.9|19054.9|19140.9|19050.9|19144.9|19054.9|19140.9|19050.9|23
1656605920000|2022-06-30 16:18:40|19140.4|19050.4|19141.9|19051.9|19143.1|19053.1|19138.8|19048.8|30
1656605930000|2022-06-30 16:18:50|19140.9|19050.9|19139.3|19049.3|19143.8|19053.8|19138.9|19048.9|30
1656605940000|2022-06-30 16:19:00|19139.9|19049.9|19152.5|19062.5|19153.8|19063.8|19139.9|19049.9|36
1656605950000|2022-06-30 16:19:10|19152.4|19062.4|19150.7|19060.7|19152.4|19062.4|19147.6|19057.6|34
1656605960000|2022-06-30 16:19:20|19151.1|19061.1|19149.3|19059.3|19154.4|19064.4|19148.9|19058.9|32
1656605970000|2022-06-30 16:19:30|19149.2|19059.2|19144.4|19054.4|19149.6|19059.6|19144.2|19054.2|23
1656605980000|2022-06-30 16:19:40|19144.7|19054.7|19144.1|19054.1|19146.1|19056.1|19142.1|19052.1|30
1656605990000|2022-06-30 16:19:50|19143.7|19053.7|19137.2|19047.2|19144.1|19054.1|19137.1|19047.1|31
1656606000000|2022-06-30 16:20:00|19138.8|19048.8|19141.5|19051.5|19143.1|19053.1|19138.3|19048.3|28
1656606010000|2022-06-30 16:20:10|19140.8|19050.8|19146.9|19056.9|19148.7|19058.7|19140.4|19050.4|33
1656606020000|2022-06-30 16:20:20|19146.8|19056.8|19149.6|19059.6|19151.2|19061.2|19146.3|19056.3|33
1656606030000|2022-06-30 16:20:30|19149.4|19059.4|19157.6|19067.6|19158.3|19068.3|19149.3|19059.3|28
1656606040000|2022-06-30 16:20:40|19157.7|19067.7|19166.4|19076.4|19167.2|19077.2|19157.7|19067.7|36
1656606050000|2022-06-30 16:20:50|19165|19075|19162.5|19072.5|19166.1|19076.1|19161|19071|36
1656606060000|2022-06-30 16:21:00|19163.3|19073.3|19165.2|19075.2|19166.8|19076.8|19160.6|19070.6|16
1656606070000|2022-06-30 16:21:10|19165.5|19075.5|19164.6|19074.6|19169.1|19079.1|19164.3|19074.3|26
1656606080000|2022-06-30 16:21:20|19164.7|19074.7|19166.1|19076.1|19168.8|19078.8|19164.3|19074.3|32
1656606090000|2022-06-30 16:21:30|19165.1|19075.1|19179.5|19089.5|19179.5|19089.5|19165.1|19075.1|36
1656606100000|2022-06-30 16:21:40|19178.8|19088.8|19184.3|19094.3|19186|19096|19177.6|19087.6|37
1656606110000|2022-06-30 16:21:50|19183.3|19093.3|19176.6|19086.6|19184.6|19094.6|19176.6|19086.6|35
1656606120000|2022-06-30 16:22:00|19179.2|19089.2|19181.9|19091.9|19182.6|19092.6|19176.1|19086.1|28
1656606130000|2022-06-30 16:22:10|19181.8|19091.8|19186.6|19096.6|19186.6|19096.6|19180.9|19090.9|29
1656606140000|2022-06-30 16:22:20|19186.7|19096.7|19207.9|19117.9|19212.2|19122.2|19186.7|19096.7|35
1656606150000|2022-06-30 16:22:30|19209.8|19119.8|19200.7|19110.7|19209.8|19119.8|19200.1|19110.1|34
1656606160000|2022-06-30 16:22:40|19201.2|19111.2|19190.5|19100.5|19204.2|19114.2|19190.5|19100.5|35
1656606170000|2022-06-30 16:22:50|19191.2|19101.2|19181.8|19091.8|19191.2|19101.2|19181.8|19091.8|30
1656606180000|2022-06-30 16:23:00|19182.2|19092.2|19185.4|19095.4|19195|19105|19182.2|19092.2|37
1656606190000|2022-06-30 16:23:10|19186.7|19096.7|19184.8|19094.8|19186.7|19096.7|19183.7|19093.7|31
1656606200000|2022-06-30 16:23:20|19185|19095|19178.2|19088.2|19189.3|19099.3|19176.4|19086.4|36
1656606210000|2022-06-30 16:23:30|19178.5|19088.5|19175.7|19085.7|19179.2|19089.2|19169.5|19079.5|34
1656606220000|2022-06-30 16:23:40|19176.3|19086.3|19177.4|19087.4|19181.1|19091.1|19174.7|19084.7|30
1656606230000|2022-06-30 16:23:50|19174.3|19084.3|19176.9|19086.9|19176.9|19086.9|19173.3|19083.3|33
1656606240000|2022-06-30 16:24:00|19177.6|19087.6|19185.9|19095.9|19186.1|19096.1|19176.4|19086.4|35
1656606250000|2022-06-30 16:24:10|19186.4|19096.4|19186.4|19096.4|19188.2|19098.2|19185.6|19095.6|33
1656606260000|2022-06-30 16:24:20|19186.3|19096.3|19195.9|19105.9|19195.9|19105.9|19184.7|19094.7|28
1656606270000|2022-06-30 16:24:30|19196.3|19106.3|19211.5|19121.5|19212.4|19122.4|19196.2|19106.2|34
1656606280000|2022-06-30 16:24:40|19211.6|19121.6|19205.3|19115.3|19212.3|19122.3|19205.3|19115.3|33
1656606290000|2022-06-30 16:24:50|19207.2|19117.2|19208.1|19118.1|19209.5|19119.5|19205.8|19115.8|35
1656606300000|2022-06-30 16:25:00|19207.5|19117.5|19211.6|19121.6|19213|19123|19206.5|19116.5|38
1656606310000|2022-06-30 16:25:10|19214.3|19124.3|19212.9|19122.9|19216.6|19126.6|19210.4|19120.4|37
1656606320000|2022-06-30 16:25:20|19213.8|19123.8|19212.9|19122.9|19216.9|19126.9|19206.2|19116.2|28
1656606330000|2022-06-30 16:25:30|19214.4|19124.4|19228.3|19138.3|19233|19143|19214.4|19124.4|40
1656606340000|2022-06-30 16:25:40|19229.6|19139.6|19225.1|19135.1|19229.6|19139.6|19224.1|19134.1|33
1656606350000|2022-06-30 16:25:50|19225|19135|19227|19137|19227.7|19137.7|19225|19135|31
1656606360000|2022-06-30 16:26:00|19228.3|19138.3|19230.3|19140.3|19232.7|19142.7|19227.9|19137.9|36
1656606370000|2022-06-30 16:26:10|19231.1|19141.1|19227.4|19137.4|19233.8|19143.8|19224.6|19134.6|33
1656606380000|2022-06-30 16:26:20|19227.1|19137.1|19231.2|19141.2|19231.2|19141.2|19214.9|19124.9|36
1656606390000|2022-06-30 16:26:30|19230.4|19140.4|19244.4|19154.4|19244.4|19154.4|19230.1|19140.1|37
1656606400000|2022-06-30 16:26:40|19248.1|19158.1|19252.5|19162.5|19258.3|19168.3|19248|19158|37
1656606410000|2022-06-30 16:26:50|19250.7|19160.7|19250.4|19160.4|19258|19168|19246|19156|38
1656606420000|2022-06-30 16:27:00|19251.3|19161.3|19245.3|19155.3|19253.7|19163.7|19245.3|19155.3|32
1656606430000|2022-06-30 16:27:10|19245|19155|19240.6|19150.6|19247.2|19157.2|19239.2|19149.2|31
1656606440000|2022-06-30 16:27:20|19240.2|19150.2|19220.1|19130.1|19240.7|19150.7|19216.5|19126.5|39
1656606450000|2022-06-30 16:27:30|19219.7|19129.7|19223.8|19133.8|19225.7|19135.7|19219.7|19129.7|33
1656606460000|2022-06-30 16:27:40|19223.1|19133.1|19223.5|19133.5|19226|19136|19216.9|19126.9|38
1656606470000|2022-06-30 16:27:50|19222.9|19132.9|19221.3|19131.3|19224.5|19134.5|19219.6|19129.6|27
1656606480000|2022-06-30 16:28:00|19222.3|19132.3|19218.9|19128.9|19222.3|19132.3|19218.2|19128.2|31
1656606490000|2022-06-30 16:28:10|19217.6|19127.6|19213.7|19123.7|19217.6|19127.6|19211.9|19121.9|37
1656606500000|2022-06-30 16:28:20|19212.7|19122.7|19208|19118|19214.6|19124.6|19206.3|19116.3|28
1656606510000|2022-06-30 16:28:30|19207.4|19117.4|19212.9|19122.9|19214.1|19124.1|19206.7|19116.7|33
1656606520000|2022-06-30 16:28:40|19211.2|19121.2|19209|19119|19211.6|19121.6|19207.3|19117.3|29
1656606530000|2022-06-30 16:28:50|19209.6|19119.6|19208.2|19118.2|19209.6|19119.6|19207.4|19117.4|19
1656606540000|2022-06-30 16:29:00|19207.6|19117.6|19212.7|19122.7|19213.8|19123.8|19204.6|19114.6|30
1656606550000|2022-06-30 16:29:10|19210.9|19120.9|19212.7|19122.7|19219.1|19129.1|19207.9|19117.9|30
1656606560000|2022-06-30 16:29:20|19218.3|19128.3|19218.7|19128.7|19218.7|19128.7|19209.9|19119.9|23
1656606570000|2022-06-30 16:29:30|19219.2|19129.2|19215.7|19125.7|19223.2|19133.2|19214.7|19124.7|33
1656606580000|2022-06-30 16:29:40|19214.9|19124.9|19220.3|19130.3|19224.2|19134.2|19212.4|19122.4|32
1656606590000|2022-06-30 16:29:50|19216.8|19126.8|19219.4|19129.4|19220.1|19130.1|19214.7|19124.7|24
1656606600000|2022-06-30 16:30:00|19218.8|19128.8|19227.5|19137.5|19227.6|19137.6|19217.4|19127.4|31
1656606610000|2022-06-30 16:30:10|19232.1|19142.1|19235.5|19145.5|19236.1|19146.1|19223.3|19133.3|40
1656606620000|2022-06-30 16:30:20|19232|19142|19232.4|19142.4|19237.6|19147.6|19228.9|19138.9|31
1656606630000|2022-06-30 16:30:30|19230.5|19140.5|19232.4|19142.4|19234.6|19144.6|19230.5|19140.5|31
1656606640000|2022-06-30 16:30:40|19233.5|19143.5|19238.5|19148.5|19242.8|19152.8|19229.9|19139.9|30
1656606650000|2022-06-30 16:30:50|19237.6|19147.6|19241.3|19151.3|19241.3|19151.3|19237.2|19147.2|26
1656606660000|2022-06-30 16:31:00|19241.4|19151.4|19242.2|19152.2|19243.6|19153.6|19239.6|19149.6|24
1656606670000|2022-06-30 16:31:10|19242|19152|19249|19159|19249|19159|19241.7|19151.7|30
1656606680000|2022-06-30 16:31:20|19253.9|19163.9|19302.3|19212.3|19307.5|19217.5|19253.9|19163.9|38
1656606690000|2022-06-30 16:31:30|19297.8|19207.8|19291.6|19201.6|19300.3|19210.3|19289.5|19199.5|37
1656606700000|2022-06-30 16:31:40|19290.8|19200.8|19298.2|19208.2|19300.5|19210.5|19289.1|19199.1|37
1656606710000|2022-06-30 16:31:50|19297.4|19207.4|19284.7|19194.7|19298|19208|19282.7|19192.7|34
1656606720000|2022-06-30 16:32:00|19282.2|19192.2|19290.5|19200.5|19291.6|19201.6|19280.9|19190.9|39
1656606730000|2022-06-30 16:32:10|19292|19202|19303.6|19213.6|19310.3|19220.3|19291.3|19201.3|39
1656606740000|2022-06-30 16:32:20|19302.2|19212.2|19302.1|19212.1|19304.2|19214.2|19294.7|19204.7|37
1656606750000|2022-06-30 16:32:30|19297.8|19207.8|19301.1|19211.1|19305.6|19215.6|19297.5|19207.5|38
1656606760000|2022-06-30 16:32:40|19301.6|19211.6|19297.5|19207.5|19301.6|19211.6|19295.6|19205.6|33
1656606770000|2022-06-30 16:32:50|19300.2|19210.2|19287.7|19197.7|19303.7|19213.7|19287.5|19197.5|33
1656606780000|2022-06-30 16:33:00|19288|19198|19282.7|19192.7|19289.7|19199.7|19279.7|19189.7|34
1656606790000|2022-06-30 16:33:10|19280.5|19190.5|19274.2|19184.2|19280.5|19190.5|19270.5|19180.5|36
1656606800000|2022-06-30 16:33:20|19272.7|19182.7|19254.2|19164.2|19272.7|19182.7|19248|19158|38
1656606810000|2022-06-30 16:33:30|19258.4|19168.4|19260.9|19170.9|19264.2|19174.2|19255.3|19165.3|30
1656606820000|2022-06-30 16:33:40|19261.1|19171.1|19260.6|19170.6|19262.6|19172.6|19257|19167|33
1656606830000|2022-06-30 16:33:50|19259.5|19169.5|19257.3|19167.3|19261.7|19171.7|19256.1|19166.1|32
1656606840000|2022-06-30 16:34:00|19258|19168|19255.4|19165.4|19261.8|19171.8|19255.4|19165.4|36
1656606850000|2022-06-30 16:34:10|19256.1|19166.1|19255.4|19165.4|19263.1|19173.1|19255.4|19165.4|37
1656606860000|2022-06-30 16:34:20|19253|19163|19250|19160|19256.1|19166.1|19250|19160|30
1656606870000|2022-06-30 16:34:30|19249.9|19159.9|19251.5|19161.5|19254.6|19164.6|19248.4|19158.4|30
1656606880000|2022-06-30 16:34:40|19251.7|19161.7|19242.2|19152.2|19251.7|19161.7|19241|19151|33
1656606890000|2022-06-30 16:34:50|19243|19153|19243|19153|19245.9|19155.9|19241|19151|33
1656606900000|2022-06-30 16:35:00|19243.8|19153.8|19246.1|19156.1|19248.4|19158.4|19239.4|19149.4|32
1656606910000|2022-06-30 16:35:10|19244.7|19154.7|19242.4|19152.4|19244.7|19154.7|19239.8|19149.8|31
1656606920000|2022-06-30 16:35:20|19242.5|19152.5|19241.3|19151.3|19242.6|19152.6|19240.5|19150.5|28
1656606930000|2022-06-30 16:35:30|19241.6|19151.6|19241|19151|19242|19152|19236.2|19146.2|32
1656606940000|2022-06-30 16:35:40|19240.7|19150.7|19250|19160|19253.7|19163.7|19239.8|19149.8|37
1656606950000|2022-06-30 16:35:50|19250.1|19160.1|19248.5|19158.5|19251.7|19161.7|19247.7|19157.7|28
1656606960000|2022-06-30 16:36:00|19249|19159|19244.4|19154.4|19249.1|19159.1|19244.4|19154.4|17
1656606970000|2022-06-30 16:36:10|19245.6|19155.6|19242.2|19152.2|19248.6|19158.6|19242.2|19152.2|30
1656606980000|2022-06-30 16:36:20|19242.3|19152.3|19239.4|19149.4|19245.2|19155.2|19234.9|19144.9|25
1656606990000|2022-06-30 16:36:30|19240.1|19150.1|19229.3|19139.3|19241.3|19151.3|19228.6|19138.6|30
1656607000000|2022-06-30 16:36:40|19225.7|19135.7|19214.2|19124.2|19226|19136|19214|19124|29
1656607010000|2022-06-30 16:36:50|19214.1|19124.1|19214.6|19124.6|19215|19125|19211.5|19121.5|33
1656607020000|2022-06-30 16:37:00|19215.1|19125.1|19215.1|19125.1|19223.2|19133.2|19213.9|19123.9|32
1656607030000|2022-06-30 16:37:10|19214.1|19124.1|19216.6|19126.6|19221.1|19131.1|19212.9|19122.9|28
1656607040000|2022-06-30 16:37:20|19216.5|19126.5|19223.8|19133.8|19227.2|19137.2|19216.5|19126.5|37
1656607050000|2022-06-30 16:37:30|19218.8|19128.8|19224.4|19134.4|19228.3|19138.3|19218.8|19128.8|26
1656607060000|2022-06-30 16:37:40|19224.7|19134.7|19218.2|19128.2|19226.7|19136.7|19215.2|19125.2|31
1656607070000|2022-06-30 16:37:50|19218|19128|19216.1|19126.1|19218|19128|19214.4|19124.4|29
1656607080000|2022-06-30 16:38:00|19215.9|19125.9|19211|19121|19215.9|19125.9|19208|19118|29
1656607090000|2022-06-30 16:38:10|19213.6|19123.6|19214.2|19124.2|19215.3|19125.3|19204.9|19114.9|32
1656607100000|2022-06-30 16:38:20|19214.5|19124.5|19207.6|19117.6|19221.1|19131.1|19206.9|19116.9|35
1656607110000|2022-06-30 16:38:30|19207.8|19117.8|19207.9|19117.9|19210.9|19120.9|19206.3|19116.3|34
1656607120000|2022-06-30 16:38:40|19208.6|19118.6|19211.9|19121.9|19211.9|19121.9|19208.1|19118.1|26
1656607130000|2022-06-30 16:38:50|19211.2|19121.2|19209.1|19119.1|19213.2|19123.2|19208.5|19118.5|31
1656607140000|2022-06-30 16:39:00|19210.7|19120.7|19212.3|19122.3|19215.5|19125.5|19210.2|19120.2|29
1656607150000|2022-06-30 16:39:10|19211.8|19121.8|19219.3|19129.3|19219.3|19129.3|19208.8|19118.8|31
1656607160000|2022-06-30 16:39:20|19218.9|19128.9|19207.5|19117.5|19221.3|19131.3|19204.8|19114.8|31
1656607170000|2022-06-30 16:39:30|19205|19115|19207.6|19117.6|19209.7|19119.7|19205|19115|34
1656607180000|2022-06-30 16:39:40|19208.1|19118.1|19210.9|19120.9|19213.5|19123.5|19203.6|19113.6|28
1656607190000|2022-06-30 16:39:50|19211.7|19121.7|19181.7|19091.7|19213.6|19123.6|19180.6|19090.6|37
1656607200000|2022-06-30 16:40:00|19182.3|19092.3|19180.7|19090.7|19185.7|19095.7|19180.7|19090.7|32
1656607210000|2022-06-30 16:40:10|19180.9|19090.9|19182.2|19092.2|19183.4|19093.4|19180.7|19090.7|26
1656607220000|2022-06-30 16:40:20|19182.3|19092.3|19183.5|19093.5|19183.9|19093.9|19182.3|19092.3|23
1656607230000|2022-06-30 16:40:30|19183.1|19093.1|19179.1|19089.1|19184.6|19094.6|19177.3|19087.3|32
1656607240000|2022-06-30 16:40:40|19177.8|19087.8|19181.2|19091.2|19182.2|19092.2|19176.7|19086.7|32
1656607250000|2022-06-30 16:40:50|19182.7|19092.7|19177.7|19087.7|19193.9|19103.9|19176.3|19086.3|28
1656607260000|2022-06-30 16:41:00|19177.8|19087.8|19177.7|19087.7|19178.6|19088.6|19176.1|19086.1|24
1656607270000|2022-06-30 16:41:10|19178.1|19088.1|19181.1|19091.1|19182.9|19092.9|19176.9|19086.9|29
1656607280000|2022-06-30 16:41:20|19181.2|19091.2|19181.7|19091.7|19182.6|19092.6|19173.8|19083.8|30
1656607290000|2022-06-30 16:41:30|19180.3|19090.3|19179.7|19089.7|19180.3|19090.3|19176|19086|32
1656607300000|2022-06-30 16:41:40|19180.3|19090.3|19173.4|19083.4|19181.1|19091.1|19170.8|19080.8|31
1656607310000|2022-06-30 16:41:50|19173.3|19083.3|19176.3|19086.3|19176.7|19086.7|19171.6|19081.6|23
1656607320000|2022-06-30 16:42:00|19174.8|19084.8|19179.4|19089.4|19179.6|19089.6|19172|19082|33
1656607330000|2022-06-30 16:42:10|19178.3|19088.3|19178|19088|19180.1|19090.1|19173.9|19083.9|30
1656607340000|2022-06-30 16:42:20|19177.5|19087.5|19182.1|19092.1|19188.2|19098.2|19177.5|19087.5|29
1656607350000|2022-06-30 16:42:30|19181.4|19091.4|19179.2|19089.2|19190.1|19100.1|19178.9|19088.9|33
1656607360000|2022-06-30 16:42:40|19179.7|19089.7|19178.8|19088.8|19182|19092|19176.4|19086.4|22
1656607370000|2022-06-30 16:42:50|19179.2|19089.2|19175.5|19085.5|19181.4|19091.4|19175.3|19085.3|27
1656607380000|2022-06-30 16:43:00|19175.6|19085.6|19179.4|19089.4|19179.5|19089.5|19175.4|19085.4|28
1656607390000|2022-06-30 16:43:10|19177.8|19087.8|19183.2|19093.2|19184.9|19094.9|19176.5|19086.5|36
1656607400000|2022-06-30 16:43:20|19182|19092|19181.8|19091.8|19187.9|19097.9|19179.7|19089.7|25
1656607410000|2022-06-30 16:43:30|19180.8|19090.8|19180.8|19090.8|19185.4|19095.4|19179.5|19089.5|34
1656607420000|2022-06-30 16:43:40|19182.4|19092.4|19194.8|19104.8|19198.7|19108.7|19182.4|19092.4|36
1656607430000|2022-06-30 16:43:50|19194.7|19104.7|19195.9|19105.9|19209.7|19119.7|19189.1|19099.1|28
1656607440000|2022-06-30 16:44:00|19196|19106|19193.8|19103.8|19196|19106|19190.3|19100.3|30
1656607450000|2022-06-30 16:44:10|19193.2|19103.2|19193.8|19103.8|19195.5|19105.5|19188|19098|33
1656607460000|2022-06-30 16:44:20|19194.5|19104.5|19189.8|19099.8|19195.1|19105.1|19186.9|19096.9|29
1656607470000|2022-06-30 16:44:30|19189.1|19099.1|19195.3|19105.3|19196.2|19106.2|19184.8|19094.8|30
1656607480000|2022-06-30 16:44:40|19197.6|19107.6|19190.8|19100.8|19197.6|19107.6|19186.7|19096.7|30
1656607490000|2022-06-30 16:44:50|19190.4|19100.4|19191.6|19101.6|19192.2|19102.2|19188.4|19098.4|30
1656607500000|2022-06-30 16:45:00|19189.7|19099.7|19190.8|19100.8|19191|19101|19186.3|19096.3|33
1656607510000|2022-06-30 16:45:10|19188.4|19098.4|19185|19095|19192.9|19102.9|19184.8|19094.8|28
1656607520000|2022-06-30 16:45:20|19183.7|19093.7|19187.5|19097.5|19188.3|19098.3|19181.7|19091.7|30
1656607530000|2022-06-30 16:45:30|19188.8|19098.8|19191.9|19101.9|19195.7|19105.7|19188.4|19098.4|32
1656607540000|2022-06-30 16:45:40|19193.6|19103.6|19192.4|19102.4|19194.3|19104.3|19189.8|19099.8|31
1656607550000|2022-06-30 16:45:50|19194.2|19104.2|19189.8|19099.8|19194.2|19104.2|19188.6|19098.6|28
1656607560000|2022-06-30 16:46:00|19188.9|19098.9|19188.8|19098.8|19190.4|19100.4|19186|19096|22
1656607570000|2022-06-30 16:46:10|19188.9|19098.9|19189.8|19099.8|19191.1|19101.1|19186.1|19096.1|26
1656607580000|2022-06-30 16:46:20|19189.3|19099.3|19189.1|19099.1|19189.9|19099.9|19188.9|19098.9|16
1656607590000|2022-06-30 16:46:30|19189.6|19099.6|19195.1|19105.1|19195.1|19105.1|19189|19099|25
1656607600000|2022-06-30 16:46:40|19194.5|19104.5|19202|19112|19202.2|19112.2|19194.3|19104.3|28
1656607610000|2022-06-30 16:46:50|19201.9|19111.9|19206.1|19116.1|19207.5|19117.5|19201.5|19111.5|29
1656607620000|2022-06-30 16:47:00|19206|19116|19200.6|19110.6|19208.2|19118.2|19197.1|19107.1|30
1656607630000|2022-06-30 16:47:10|19201.8|19111.8|19201.4|19111.4|19202.6|19112.6|19201.3|19111.3|28
1656607640000|2022-06-30 16:47:20|19201.9|19111.9|19200.2|19110.2|19203.7|19113.7|19199.7|19109.7|28
1656607650000|2022-06-30 16:47:30|19200.5|19110.5|19200.8|19110.8|19201.2|19111.2|19199.8|19109.8|19
1656607660000|2022-06-30 16:47:40|19201|19111|19215.7|19125.7|19215.7|19125.7|19200.6|19110.6|30
1656607670000|2022-06-30 16:47:50|19217.4|19127.4|19214.3|19124.3|19222|19132|19212.4|19122.4|36
1656607680000|2022-06-30 16:48:00|19214.6|19124.6|19211.3|19121.3|19215.9|19125.9|19210.9|19120.9|35
1656607690000|2022-06-30 16:48:10|19210.9|19120.9|19210.8|19120.8|19211.7|19121.7|19209.9|19119.9|23
1656607700000|2022-06-30 16:48:20|19211.1|19121.1|19216.3|19126.3|19217.6|19127.6|19211.1|19121.1|34
1656607710000|2022-06-30 16:48:30|19215.4|19125.4|19212.2|19122.2|19216.2|19126.2|19211.8|19121.8|20
1656607720000|2022-06-30 16:48:40|19212.3|19122.3|19210.7|19120.7|19215.5|19125.5|19209.6|19119.6|30
1656607730000|2022-06-30 16:48:50|19210.5|19120.5|19209.6|19119.6|19212.5|19122.5|19206.6|19116.6|26
1656607740000|2022-06-30 16:49:00|19209.1|19119.1|19194.7|19104.7|19209.1|19119.1|19193.7|19103.7|30
1656607750000|2022-06-30 16:49:10|19195.1|19105.1|19184.7|19094.7|19195.1|19105.1|19184.1|19094.1|30
1656607760000|2022-06-30 16:49:20|19185.1|19095.1|19183.1|19093.1|19186.6|19096.6|19180.1|19090.1|36
1656607770000|2022-06-30 16:49:30|19182.4|19092.4|19185.3|19095.3|19185.3|19095.3|19176.2|19086.2|35
1656607780000|2022-06-30 16:49:40|19185|19095|19189.2|19099.2|19195.6|19105.6|19185|19095|26
1656607790000|2022-06-30 16:49:50|19189.8|19099.8|19180.5|19090.5|19189.8|19099.8|19180.2|19090.2|31
1656607800000|2022-06-30 16:50:00|19180.9|19090.9|19182.3|19092.3|19184.2|19094.2|19180.8|19090.8|32
1656607810000|2022-06-30 16:50:10|19181.6|19091.6|19175.4|19085.4|19181.8|19091.8|19175.4|19085.4|25
1656607820000|2022-06-30 16:50:20|19178|19088|19168|19078|19179.5|19089.5|19168|19078|26
1656607830000|2022-06-30 16:50:30|19170.6|19080.6|19167.4|19077.4|19171.3|19081.3|19166.4|19076.4|24
1656607840000|2022-06-30 16:50:40|19167.5|19077.5|19167.3|19077.3|19169.1|19079.1|19166.4|19076.4|17
1656607850000|2022-06-30 16:50:50|19167|19077|19164.9|19074.9|19169.4|19079.4|19162.9|19072.9|30
1656607860000|2022-06-30 16:51:00|19164.5|19074.5|19164.6|19074.6|19166|19076|19164.2|19074.2|21
1656607870000|2022-06-30 16:51:10|19165|19075|19169.1|19079.1|19171.1|19081.1|19165|19075|30
1656607880000|2022-06-30 16:51:20|19168.9|19078.9|19164.3|19074.3|19169.8|19079.8|19163.4|19073.4|31
1656607890000|2022-06-30 16:51:30|19165.3|19075.3|19165.1|19075.1|19166.9|19076.9|19164.1|19074.1|22
1656607900000|2022-06-30 16:51:40|19164.6|19074.6|19150.3|19060.3|19167.5|19077.5|19149.3|19059.3|34
1656607910000|2022-06-30 16:51:50|19150.1|19060.1|19155.8|19065.8|19158|19068|19149.7|19059.7|36
1656607920000|2022-06-30 16:52:00|19155.4|19065.4|19159.7|19069.7|19160.4|19070.4|19153.9|19063.9|34
1656607930000|2022-06-30 16:52:10|19159.9|19069.9|19160.4|19070.4|19164.8|19074.8|19159.5|19069.5|21
1656607940000|2022-06-30 16:52:20|19169.7|19079.7|19158.4|19068.4|19169.7|19079.7|19156.7|19066.7|21
1656607950000|2022-06-30 16:52:30|19158.3|19068.3|19164.8|19074.8|19167.2|19077.2|19157.7|19067.7|34
1656607960000|2022-06-30 16:52:40|19164.6|19074.6|19164.6|19074.6|19165.9|19075.9|19163.6|19073.6|25
1656607970000|2022-06-30 16:52:50|19164.2|19074.2|19164.6|19074.6|19170.1|19080.1|19163.8|19073.8|26
1656607980000|2022-06-30 16:53:00|19163.8|19073.8|19164.5|19074.5|19164.8|19074.8|19163.5|19073.5|24
1656607990000|2022-06-30 16:53:10|19164.6|19074.6|19163.7|19073.7|19165.5|19075.5|19163.1|19073.1|26
1656608000000|2022-06-30 16:53:20|19161.7|19071.7|19161.9|19071.9|19165.4|19075.4|19161.7|19071.7|29
1656608010000|2022-06-30 16:53:30|19162.9|19072.9|19163.4|19073.4|19163.4|19073.4|19160.4|19070.4|26
1656608020000|2022-06-30 16:53:40|19162.9|19072.9|19169.7|19079.7|19173.2|19083.2|19162.8|19072.8|32
1656608030000|2022-06-30 16:53:50|19169.6|19079.6|19170|19080|19170.6|19080.6|19169.4|19079.4|26
1656608040000|2022-06-30 16:54:00|19171.1|19081.1|19173.1|19083.1|19173.1|19083.1|19170.3|19080.3|24
1656608050000|2022-06-30 16:54:10|19172.6|19082.6|19169.8|19079.8|19173|19083|19169.5|19079.5|33
1656608060000|2022-06-30 16:54:20|19170.5|19080.5|19169|19079|19170.6|19080.6|19166.4|19076.4|24
1656608070000|2022-06-30 16:54:30|19168.9|19078.9|19168|19078|19169.7|19079.7|19166.7|19076.7|25
1656608080000|2022-06-30 16:54:40|19168.9|19078.9|19164.3|19074.3|19170.7|19080.7|19158.7|19068.7|26
1656608090000|2022-06-30 16:54:50|19164.2|19074.2|19169.5|19079.5|19169.5|19079.5|19158.5|19068.5|24
1656608100000|2022-06-30 16:55:00|19169.6|19079.6|19163|19073|19169.8|19079.8|19162.5|19072.5|29
1656608110000|2022-06-30 16:55:10|19162.6|19072.6|19171.3|19081.3|19171.3|19081.3|19162.6|19072.6|27
1656608120000|2022-06-30 16:55:20|19171.2|19081.2|19169.3|19079.3|19171.9|19081.9|19166.8|19076.8|29
1656608130000|2022-06-30 16:55:30|19169.4|19079.4|19172.2|19082.2|19175.9|19085.9|19167|19077|30
1656608140000|2022-06-30 16:55:40|19171.4|19081.4|19167.8|19077.8|19172.2|19082.2|19165.8|19075.8|29
1656608150000|2022-06-30 16:55:50|19168.1|19078.1|19177.3|19087.3|19178.8|19088.8|19165.9|19075.9|24
1656608160000|2022-06-30 16:56:00|19178.8|19088.8|19170.9|19080.9|19178.8|19088.8|19169.2|19079.2|25
1656608170000|2022-06-30 16:56:10|19173|19083|19168.3|19078.3|19173|19083|19168.3|19078.3|20
1656608180000|2022-06-30 16:56:20|19169.6|19079.6|19165.6|19075.6|19170|19080|19165.1|19075.1|24
1656608190000|2022-06-30 16:56:30|19166.2|19076.2|19165.4|19075.4|19168.4|19078.4|19164.9|19074.9|24
1656608200000|2022-06-30 16:56:40|19165.1|19075.1|19164.8|19074.8|19166.5|19076.5|19163.9|19073.9|19
1656608210000|2022-06-30 16:56:50|19163.3|19073.3|19163.3|19073.3|19165.5|19075.5|19162.2|19072.2|21
1656608220000|2022-06-30 16:57:00|19163.4|19073.4|19164|19074|19165.9|19075.9|19163.1|19073.1|17
1656608230000|2022-06-30 16:57:10|19162.6|19072.6|19169.9|19079.9|19172.8|19082.8|19162.6|19072.6|31
1656608240000|2022-06-30 16:57:20|19169.3|19079.3|19168.7|19078.7|19174.8|19084.8|19167.9|19077.9|24
1656608250000|2022-06-30 16:57:30|19170.3|19080.3|19178|19088|19178|19088|19168.8|19078.8|36
1656608260000|2022-06-30 16:57:40|19178.1|19088.1|19170|19080|19179.8|19089.8|19169.6|19079.6|24
1656608270000|2022-06-30 16:57:50|19168.5|19078.5|19163.4|19073.4|19174.2|19084.2|19160.3|19070.3|15
1656608280000|2022-06-30 16:58:00|19163.7|19073.7|19162.3|19072.3|19166.1|19076.1|19162.3|19072.3|24
1656608290000|2022-06-30 16:58:10|19162|19072|19161|19071|19162.5|19072.5|19160.5|19070.5|21
1656608300000|2022-06-30 16:58:20|19160.9|19070.9|19158.8|19068.8|19161.8|19071.8|19158.3|19068.3|17
1656608310000|2022-06-30 16:58:30|19160.2|19070.2|19168.8|19078.8|19170.8|19080.8|19158|19068|29
1656608320000|2022-06-30 16:58:40|19167.4|19077.4|19165.4|19075.4|19172.8|19082.8|19164.2|19074.2|29
1656608330000|2022-06-30 16:58:50|19165.7|19075.7|19171.1|19081.1|19173.2|19083.2|19165.4|19075.4|31
1656608340000|2022-06-30 16:59:00|19172.2|19082.2|19166.9|19076.9|19172.6|19082.6|19163.5|19073.5|24
1656608350000|2022-06-30 16:59:10|19166.6|19076.6|19165.9|19075.9|19169.5|19079.5|19163.1|19073.1|26
1656608360000|2022-06-30 16:59:20|19164.9|19074.9|19169|19079|19169|19079|19164.9|19074.9|30
1656608370000|2022-06-30 16:59:30|19167.3|19077.3|19170.6|19080.6|19170.8|19080.8|19166.5|19076.5|28
1656608380000|2022-06-30 16:59:40|19168.9|19078.9|19166|19076|19170.5|19080.5|19166|19076|20
1656608390000|2022-06-30 16:59:50|19165.3|19075.3|19169.4|19079.4|19171.8|19081.8|19164.7|19074.7|32
1656608400000|2022-06-30 17:00:00|19168.9|19078.9|19168|19078|19175.7|19085.7|19168|19078|35
1656608410000|2022-06-30 17:00:10|19167.4|19077.4|19175|19085|19175|19085|19163.1|19073.1|33
1656608420000|2022-06-30 17:00:20|19174.8|19084.8|19179.5|19089.5|19179.6|19089.6|19167.6|19077.6|32
1656608430000|2022-06-30 17:00:30|19175.3|19085.3|19169|19079|19176.6|19086.6|19168.2|19078.2|24
1656608440000|2022-06-30 17:00:40|19169.2|19079.2|19168.2|19078.2|19169.7|19079.7|19167.9|19077.9|15
1656608450000|2022-06-30 17:00:50|19169.3|19079.3|19167.7|19077.7|19169.7|19079.7|19167.4|19077.4|17
1656608460000|2022-06-30 17:01:00|19168.6|19078.6|19180|19090|19181.7|19091.7|19168.3|19078.3|38
1656608470000|2022-06-30 17:01:10|19181|19091|19181.6|19091.6|19181.7|19091.7|19173.7|19083.7|34
1656608480000|2022-06-30 17:01:20|19184.1|19094.1|19173|19083|19184.1|19094.1|19170.4|19080.4|30
1656608490000|2022-06-30 17:01:30|19173.6|19083.6|19170.4|19080.4|19173.6|19083.6|19168.9|19078.9|23
1656608500000|2022-06-30 17:01:40|19171.5|19081.5|19171|19081|19172.8|19082.8|19169.5|19079.5|24
1656608510000|2022-06-30 17:01:50|19170.1|19080.1|19172.2|19082.2|19173.5|19083.5|19170.1|19080.1|27
1656608520000|2022-06-30 17:02:00|19173.6|19083.6|19177.3|19087.3|19177.3|19087.3|19173.3|19083.3|18
1656608530000|2022-06-30 17:02:10|19177.2|19087.2|19175.2|19085.2|19177.2|19087.2|19171.3|19081.3|25
1656608540000|2022-06-30 17:02:20|19175.3|19085.3|19170.8|19080.8|19178.8|19088.8|19170.1|19080.1|31
1656608550000|2022-06-30 17:02:30|19171.5|19081.5|19171.9|19081.9|19175.3|19085.3|19171.5|19081.5|22
1656608560000|2022-06-30 17:02:40|19171.7|19081.7|19174.1|19084.1|19175.3|19085.3|19171.5|19081.5|26
1656608570000|2022-06-30 17:02:50|19173.4|19083.4|19171.9|19081.9|19181.8|19091.8|19171.4|19081.4|27
1656608580000|2022-06-30 17:03:00|19172|19082|19160.4|19070.4|19172.6|19082.6|19160.4|19070.4|25
1656608590000|2022-06-30 17:03:10|19159.5|19069.5|19152.8|19062.8|19160.4|19070.4|19152.5|19062.5|22
1656608600000|2022-06-30 17:03:20|19152.6|19062.6|19152.7|19062.7|19152.8|19062.8|19152.6|19062.6|7
1656608610000|2022-06-30 17:03:30|19152.8|19062.8|19151.4|19061.4|19154.4|19064.4|19151.4|19061.4|17
1656608620000|2022-06-30 17:03:40|19152.3|19062.3|19151.6|19061.6|19154.7|19064.7|19147|19057|26
1656608630000|2022-06-30 17:03:50|19152.3|19062.3|19152.6|19062.6|19152.7|19062.7|19148.4|19058.4|26
1656608640000|2022-06-30 17:04:00|19152.1|19062.1|19159|19069|19160.5|19070.5|19152.1|19062.1|23
1656608650000|2022-06-30 17:04:10|19158|19068|19155.3|19065.3|19159.9|19069.9|19155.1|19065.1|21
1656608660000|2022-06-30 17:04:20|19155.7|19065.7|19157.3|19067.3|19165.3|19075.3|19155.7|19065.7|25
1656608670000|2022-06-30 17:04:30|19158.4|19068.4|19159.9|19069.9|19168.1|19078.1|19158.4|19068.4|31
1656608680000|2022-06-30 17:04:40|19159.2|19069.2|19163.7|19073.7|19166.2|19076.2|19158.7|19068.7|28
1656608690000|2022-06-30 17:04:50|19163.5|19073.5|19165.1|19075.1|19170.4|19080.4|19161.6|19071.6|28
1656608700000|2022-06-30 17:05:00|19165.2|19075.2|19164.5|19074.5|19167.3|19077.3|19162.9|19072.9|30
1656608710000|2022-06-30 17:05:10|19167.4|19077.4|19157.2|19067.2|19170.7|19080.7|19157.2|19067.2|28
1656608720000|2022-06-30 17:05:20|19157.8|19067.8|19149.9|19059.9|19158.1|19068.1|19149.9|19059.9|30
1656608730000|2022-06-30 17:05:30|19147.3|19057.3|19140.1|19050.1|19149|19059|19139.7|19049.7|30
1656608740000|2022-06-30 17:05:40|19139.7|19049.7|19140.8|19050.8|19141.8|19051.8|19138.7|19048.7|26
1656608750000|2022-06-30 17:05:50|19140|19050|19137.4|19047.4|19140.1|19050.1|19136.7|19046.7|19
1656608760000|2022-06-30 17:06:00|19137.3|19047.3|19126.6|19036.6|19137.3|19047.3|19125.4|19035.4|31
1656608770000|2022-06-30 17:06:10|19127.1|19037.1|19128.6|19038.6|19129.4|19039.4|19124.6|19034.6|31
1656608780000|2022-06-30 17:06:20|19127.4|19037.4|19129.4|19039.4|19132.3|19042.3|19127.3|19037.3|26
1656608790000|2022-06-30 17:06:30|19129.5|19039.5|19138.2|19048.2|19143.4|19053.4|19129.5|19039.5|29
1656608800000|2022-06-30 17:06:40|19138.3|19048.3|19141.5|19051.5|19146.6|19056.6|19137.4|19047.4|24
1656608810000|2022-06-30 17:06:50|19140.1|19050.1|19134.6|19044.6|19146|19056|19134.6|19044.6|27
1656608820000|2022-06-30 17:07:00|19134.2|19044.2|19135.5|19045.5|19135.6|19045.6|19133.1|19043.1|30
1656608830000|2022-06-30 17:07:10|19134.2|19044.2|19129.9|19039.9|19134.8|19044.8|19129.9|19039.9|24
1656608840000|2022-06-30 17:07:20|19130.9|19040.9|19140.1|19050.1|19140.8|19050.8|19130.9|19040.9|30
1656608850000|2022-06-30 17:07:30|19136|19046|19138.5|19048.5|19142.2|19052.2|19135.1|19045.1|34
1656608860000|2022-06-30 17:07:40|19138.3|19048.3|19137.8|19047.8|19140.3|19050.3|19137|19047|26
1656608870000|2022-06-30 17:07:50|19136.8|19046.8|19140.2|19050.2|19144.4|19054.4|19136.8|19046.8|30
1656608880000|2022-06-30 17:08:00|19137.4|19047.4|19126|19036|19137.4|19047.4|19126|19036|27
1656608890000|2022-06-30 17:08:10|19125.4|19035.4|19127.7|19037.7|19128.6|19038.6|19125.4|19035.4|33
1656608900000|2022-06-30 17:08:20|19127.1|19037.1|19128.6|19038.6|19132.2|19042.2|19127.1|19037.1|33
1656608910000|2022-06-30 17:08:30|19129.5|19039.5|19130.8|19040.8|19131.7|19041.7|19122.7|19032.7|27
1656608920000|2022-06-30 17:08:40|19130.7|19040.7|19134.9|19044.9|19135|19045|19129.7|19039.7|35
1656608930000|2022-06-30 17:08:50|19133.6|19043.6|19134|19044|19138|19048|19131.4|19041.4|32
1656608940000|2022-06-30 17:09:00|19133.3|19043.3|19134.6|19044.6|19134.6|19044.6|19130.7|19040.7|30
1656608950000|2022-06-30 17:09:10|19132.9|19042.9|19128.9|19038.9|19138.6|19048.6|19128.9|19038.9|32
1656608960000|2022-06-30 17:09:20|19128.2|19038.2|19128.8|19038.8|19134.2|19044.2|19128.2|19038.2|38
1656608970000|2022-06-30 17:09:30|19128.6|19038.6|19130.2|19040.2|19131.8|19041.8|19127.5|19037.5|22
1656608980000|2022-06-30 17:09:40|19130.1|19040.1|19127.1|19037.1|19133.1|19043.1|19125.2|19035.2|29
1656608990000|2022-06-30 17:09:50|19128.6|19038.6|19127.6|19037.6|19128.6|19038.6|19124.1|19034.1|34
1656609000000|2022-06-30 17:10:00|19127.5|19037.5|19126.3|19036.3|19129.9|19039.9|19125.7|19035.7|35
1656609010000|2022-06-30 17:10:10|19126.4|19036.4|19120|19030|19126.4|19036.4|19117.9|19027.9|32
1656609020000|2022-06-30 17:10:20|19119.6|19029.6|19114.7|19024.7|19119.8|19029.8|19111|19021|32
1656609030000|2022-06-30 17:10:30|19114.8|19024.8|19123|19033|19124.9|19034.9|19114.2|19024.2|33
1656609040000|2022-06-30 17:10:40|19121.7|19031.7|19121.5|19031.5|19122.2|19032.2|19120.8|19030.8|29
1656609050000|2022-06-30 17:10:50|19121.3|19031.3|19116.3|19026.3|19126.5|19036.5|19116.3|19026.3|29
1656609060000|2022-06-30 17:11:00|19119.2|19029.2|19124.5|19034.5|19127|19037|19112.7|19022.7|36
1656609070000|2022-06-30 17:11:10|19124.8|19034.8|19127.8|19037.8|19136.1|19046.1|19124.1|19034.1|36
1656609080000|2022-06-30 17:11:20|19130.8|19040.8|19129.7|19039.7|19138.5|19048.5|19127.7|19037.7|34
1656609090000|2022-06-30 17:11:30|19129.3|19039.3|19132.6|19042.6|19132.6|19042.6|19126.9|19036.9|29
1656609100000|2022-06-30 17:11:40|19132.5|19042.5|19129|19039|19134|19044|19127.1|19037.1|29
1656609110000|2022-06-30 17:11:50|19130|19040|19129.6|19039.6|19133|19043|19127.6|19037.6|31
1656609120000|2022-06-30 17:12:00|19129.7|19039.7|19127.8|19037.8|19130.7|19040.7|19126.2|19036.2|31
1656609130000|2022-06-30 17:12:10|19127.7|19037.7|19125.8|19035.8|19130.9|19040.9|19125.3|19035.3|27
1656609140000|2022-06-30 17:12:20|19125|19035|19127.8|19037.8|19128.6|19038.6|19124.7|19034.7|27
1656609150000|2022-06-30 17:12:30|19126.8|19036.8|19126.7|19036.7|19129.8|19039.8|19124.5|19034.5|27
1656609160000|2022-06-30 17:12:40|19127.7|19037.7|19125.6|19035.6|19130|19040|19124.3|19034.3|24
1656609170000|2022-06-30 17:12:50|19124.9|19034.9|19126|19036|19130.9|19040.9|19123.6|19033.6|26
1656609180000|2022-06-30 17:13:00|19124.6|19034.6|19121.7|19031.7|19125.5|19035.5|19118.5|19028.5|30
1656609190000|2022-06-30 17:13:10|19120.6|19030.6|19120.7|19030.7|19123.3|19033.3|19114.4|19024.4|27
1656609200000|2022-06-30 17:13:20|19119.8|19029.8|19122.7|19032.7|19126.7|19036.7|19119.8|19029.8|29
1656609210000|2022-06-30 17:13:30|19121.9|19031.9|19118|19028|19124.3|19034.3|19117.7|19027.7|28
1656609220000|2022-06-30 17:13:40|19118.1|19028.1|19115|19025|19119|19029|19115|19025|34
1656609230000|2022-06-30 17:13:50|19115.3|19025.3|19104.3|19014.3|19116.3|19026.3|19104.3|19014.3|36
1656609240000|2022-06-30 17:14:00|19104.4|19014.4|19108.5|19018.5|19108.6|19018.6|19104.4|19014.4|34
1656609250000|2022-06-30 17:14:10|19107.9|19017.9|19118.4|19028.4|19122.3|19032.3|19107.2|19017.2|37
1656609260000|2022-06-30 17:14:20|19118.6|19028.6|19119.5|19029.5|19119.5|19029.5|19115.9|19025.9|35
1656609270000|2022-06-30 17:14:30|19119.1|19029.1|19113.3|19023.3|19119.1|19029.1|19113.3|19023.3|37
1656609280000|2022-06-30 17:14:40|19113.4|19023.4|19115.7|19025.7|19118.6|19028.6|19113.4|19023.4|33
1656609290000|2022-06-30 17:14:50|19115.4|19025.4|19120.7|19030.7|19120.7|19030.7|19114.1|19024.1|29
1656609300000|2022-06-30 17:15:00|19120.2|19030.2|19116.6|19026.6|19120.7|19030.7|19115.7|19025.7|32
1656609310000|2022-06-30 17:15:10|19115.9|19025.9|19122.5|19032.5|19123.6|19033.6|19115.4|19025.4|35
1656609320000|2022-06-30 17:15:20|19122.3|19032.3|19122.7|19032.7|19124.8|19034.8|19120.4|19030.4|36
1656609330000|2022-06-30 17:15:30|19122.6|19032.6|19124.6|19034.6|19130.4|19040.4|19122.6|19032.6|34
1656609340000|2022-06-30 17:15:40|19124.5|19034.5|19126.4|19036.4|19129.3|19039.3|19123.9|19033.9|34
1656609350000|2022-06-30 17:15:50|19124|19034|19124.3|19034.3|19126.3|19036.3|19121.5|19031.5|35
1656609360000|2022-06-30 17:16:00|19125.3|19035.3|19121.2|19031.2|19125.3|19035.3|19116.9|19026.9|33
1656609370000|2022-06-30 17:16:10|19120.4|19030.4|19120.5|19030.5|19121.4|19031.4|19118.4|19028.4|33
1656609380000|2022-06-30 17:16:20|19120.8|19030.8|19117.9|19027.9|19121.1|19031.1|19114.9|19024.9|29
1656609390000|2022-06-30 17:16:30|19117.8|19027.8|19122.7|19032.7|19123.5|19033.5|19117.3|19027.3|30
1656609400000|2022-06-30 17:16:40|19125.7|19035.7|19126.4|19036.4|19128|19038|19123.8|19033.8|33
1656609410000|2022-06-30 17:16:50|19126.3|19036.3|19126.1|19036.1|19128.6|19038.6|19125.2|19035.2|34
1656609420000|2022-06-30 17:17:00|19126.6|19036.6|19131|19041|19135.1|19045.1|19126.3|19036.3|28
1656609430000|2022-06-30 17:17:10|19131.1|19041.1|19126.1|19036.1|19132.5|19042.5|19123.8|19033.8|28
1656609440000|2022-06-30 17:17:20|19127.1|19037.1|19127.8|19037.8|19132.4|19042.4|19125.5|19035.5|27
1656609450000|2022-06-30 17:17:30|19126.1|19036.1|19128.9|19038.9|19133.1|19043.1|19124.3|19034.3|26
1656609460000|2022-06-30 17:17:40|19130.9|19040.9|19133.7|19043.7|19134.2|19044.2|19128.1|19038.1|32
1656609470000|2022-06-30 17:17:50|19134.3|19044.3|19135.3|19045.3|19136.3|19046.3|19133.4|19043.4|26
1656609480000|2022-06-30 17:18:00|19135.4|19045.4|19136.1|19046.1|19136.3|19046.3|19134.8|19044.8|22
1656609490000|2022-06-30 17:18:10|19137.5|19047.5|19134.6|19044.6|19137.7|19047.7|19134.6|19044.6|23
1656609500000|2022-06-30 17:18:20|19134.9|19044.9|19135.7|19045.7|19139.6|19049.6|19133|19043|29
1656609510000|2022-06-30 17:18:30|19135.9|19045.9|19131.8|19041.8|19142|19052|19131.6|19041.6|31
1656609520000|2022-06-30 17:18:40|19135|19045|19134.4|19044.4|19138.2|19048.2|19131.8|19041.8|27
1656609530000|2022-06-30 17:18:50|19136.1|19046.1|19133.4|19043.4|19138.8|19048.8|19133.4|19043.4|26
1656609540000|2022-06-30 17:19:00|19134.2|19044.2|19132.3|19042.3|19139.7|19049.7|19132.3|19042.3|27
1656609550000|2022-06-30 17:19:10|19132.2|19042.2|19130.6|19040.6|19135.2|19045.2|19126.6|19036.6|23
1656609560000|2022-06-30 17:19:20|19129.4|19039.4|19126.9|19036.9|19130.4|19040.4|19125.3|19035.3|23
1656609570000|2022-06-30 17:19:30|19125.2|19035.2|19119.5|19029.5|19125.8|19035.8|19119.5|19029.5|23
1656609580000|2022-06-30 17:19:40|19119.4|19029.4|19125.3|19035.3|19125.5|19035.5|19119.4|19029.4|20
1656609590000|2022-06-30 17:19:50|19125.7|19035.7|19126.3|19036.3|19127.2|19037.2|19124.3|19034.3|19
1656609600000|2022-06-30 17:20:00|19126.5|19036.5|19125.8|19035.8|19127.6|19037.6|19125.6|19035.6|24
1656609610000|2022-06-30 17:20:10|19127.2|19037.2|19123|19033|19127.2|19037.2|19122.4|19032.4|15
1656609620000|2022-06-30 17:20:20|19122.1|19032.1|19122.3|19032.3|19123.1|19033.1|19122|19032|18
1656609630000|2022-06-30 17:20:30|19122.4|19032.4|19122.2|19032.2|19123.5|19033.5|19121.9|19031.9|18
1656609640000|2022-06-30 17:20:40|19123.4|19033.4|19123.5|19033.5|19123.5|19033.5|19121.3|19031.3|16
1656609650000|2022-06-30 17:20:50|19119.7|19029.7|19124.2|19034.2|19124.9|19034.9|19119.7|19029.7|20
1656609660000|2022-06-30 17:21:00|19124.1|19034.1|19129.4|19039.4|19129.4|19039.4|19122.7|19032.7|25
1656609670000|2022-06-30 17:21:10|19130.7|19040.7|19152.9|19062.9|19152.9|19062.9|19127.3|19037.3|36
1656609680000|2022-06-30 17:21:20|19153.3|19063.3|19151.5|19061.5|19153.9|19063.9|19149.7|19059.7|33
1656609690000|2022-06-30 17:21:30|19152.4|19062.4|19149.2|19059.2|19156.3|19066.3|19148.9|19058.9|33
1656609700000|2022-06-30 17:21:40|19149.3|19059.3|19156.2|19066.2|19159.5|19069.5|19149.1|19059.1|27
1656609710000|2022-06-30 17:21:50|19154.2|19064.2|19151.4|19061.4|19157.2|19067.2|19151.4|19061.4|27
1656609720000|2022-06-30 17:22:00|19152.1|19062.1|19145|19055|19153.4|19063.4|19144.9|19054.9|22
1656609730000|2022-06-30 17:22:10|19147|19057|19132.3|19042.3|19147|19057|19132.3|19042.3|28
1656609740000|2022-06-30 17:22:20|19133.9|19043.9|19115.8|19025.8|19133.9|19043.9|19115.8|19025.8|29
1656609750000|2022-06-30 17:22:30|19114|19024|19109.2|19019.2|19114|19024|19105.3|19015.3|30
1656609760000|2022-06-30 17:22:40|19106.7|19016.7|19111.7|19021.7|19112.5|19022.5|19106.1|19016.1|32
1656609770000|2022-06-30 17:22:50|19110.9|19020.9|19111|19021|19112.6|19022.6|19107.8|19017.8|29
1656609780000|2022-06-30 17:23:00|19112.9|19022.9|19114.7|19024.7|19116.1|19026.1|19109.7|19019.7|38
1656609790000|2022-06-30 17:23:10|19114.5|19024.5|19114.2|19024.2|19120.1|19030.1|19112.5|19022.5|31
1656609800000|2022-06-30 17:23:20|19113.2|19023.2|19120.9|19030.9|19121.7|19031.7|19112.7|19022.7|26
1656609810000|2022-06-30 17:23:30|19121.1|19031.1|19123.9|19033.9|19125.7|19035.7|19121.1|19031.1|28
1656609820000|2022-06-30 17:23:40|19124|19034|19122.7|19032.7|19124.1|19034.1|19122.2|19032.2|22
1656609830000|2022-06-30 17:23:50|19122.8|19032.8|19123.1|19033.1|19125.5|19035.5|19122.7|19032.7|27
1656609840000|2022-06-30 17:24:00|19123.3|19033.3|19120.6|19030.6|19123.6|19033.6|19119.4|19029.4|29
1656609850000|2022-06-30 17:24:10|19121.1|19031.1|19121|19031|19122.8|19032.8|19120.9|19030.9|30
1656609860000|2022-06-30 17:24:20|19120|19030|19116.1|19026.1|19121|19031|19114.7|19024.7|26
1656609870000|2022-06-30 17:24:30|19116.2|19026.2|19113.5|19023.5|19116.4|19026.4|19112.7|19022.7|27
1656609880000|2022-06-30 17:24:40|19113.2|19023.2|19114.4|19024.4|19116.3|19026.3|19112.3|19022.3|29
1656609890000|2022-06-30 17:24:50|19114.3|19024.3|19119.1|19029.1|19119.1|19029.1|19114|19024|27
1656609900000|2022-06-30 17:25:00|19120.5|19030.5|19122.9|19032.9|19122.9|19032.9|19118.5|19028.5|28
1656609910000|2022-06-30 17:25:10|19123|19033|19124.9|19034.9|19130.6|19040.6|19120.9|19030.9|32
1656609920000|2022-06-30 17:25:20|19125|19035|19123|19033|19128.8|19038.8|19122.6|19032.6|29
1656609930000|2022-06-30 17:25:30|19123.5|19033.5|19122.1|19032.1|19125.9|19035.9|19122.1|19032.1|21
1656609940000|2022-06-30 17:25:40|19125.9|19035.9|19126.3|19036.3|19129.8|19039.8|19122.1|19032.1|21
1656609950000|2022-06-30 17:25:50|19126.5|19036.5|19137.7|19047.7|19138|19048|19123.3|19033.3|32
1656609960000|2022-06-30 17:26:00|19138.7|19048.7|19128.9|19038.9|19138.7|19048.7|19126.4|19036.4|30
1656609970000|2022-06-30 17:26:10|19128.5|19038.5|19125.6|19035.6|19128.9|19038.9|19124.7|19034.7|18
1656609980000|2022-06-30 17:26:20|19125.8|19035.8|19126.4|19036.4|19126.8|19036.8|19124.1|19034.1|21
1656609990000|2022-06-30 17:26:30|19126.5|19036.5|19128.4|19038.4|19135.2|19045.2|19126.1|19036.1|25
1656610000000|2022-06-30 17:26:40|19126.4|19036.4|19129.8|19039.8|19129.8|19039.8|19126.1|19036.1|23
1656610010000|2022-06-30 17:26:50|19130|19040|19129.3|19039.3|19132.4|19042.4|19122.5|19032.5|29
1656610020000|2022-06-30 17:27:00|19129|19039|19127.2|19037.2|19129|19039|19124.8|19034.8|24
1656610030000|2022-06-30 17:27:10|19126|19036|19126.6|19036.6|19128.4|19038.4|19125.4|19035.4|20
1656610040000|2022-06-30 17:27:20|19126.2|19036.2|19125.7|19035.7|19128.9|19038.9|19125.7|19035.7|21
1656610050000|2022-06-30 17:27:30|19125.8|19035.8|19127.5|19037.5|19133.3|19043.3|19125.6|19035.6|29
1656610060000|2022-06-30 17:27:40|19126.7|19036.7|19129.2|19039.2|19138|19048|19126|19036|31
1656610070000|2022-06-30 17:27:50|19133|19043|19132.9|19042.9|19138.7|19048.7|19129.3|19039.3|25
1656610080000|2022-06-30 17:28:00|19129.9|19039.9|19133|19043|19138.7|19048.7|19124.1|19034.1|29
1656610090000|2022-06-30 17:28:10|19133.5|19043.5|19124.2|19034.2|19135.4|19045.4|19121.9|19031.9|31
1656610100000|2022-06-30 17:28:20|19124.5|19034.5|19124.3|19034.3|19126.6|19036.6|19123.6|19033.6|25
1656610110000|2022-06-30 17:28:30|19124.4|19034.4|19125.2|19035.2|19125.2|19035.2|19123|19033|23
1656610120000|2022-06-30 17:28:40|19123.7|19033.7|19124.5|19034.5|19125.3|19035.3|19123.7|19033.7|23
1656610130000|2022-06-30 17:28:50|19124|19034|19124|19034|19124.5|19034.5|19123.9|19033.9|11
1656610140000|2022-06-30 17:29:00|19124.3|19034.3|19124.6|19034.6|19124.6|19034.6|19123.2|19033.2|11
1656610150000|2022-06-30 17:29:10|19125.4|19035.4|19124.4|19034.4|19125.4|19035.4|19123.8|19033.8|21
1656610160000|2022-06-30 17:29:20|19124.5|19034.5|19129.4|19039.4|19136.2|19046.2|19124|19034|31
1656610170000|2022-06-30 17:29:30|19127.9|19037.9|19130.6|19040.6|19136.1|19046.1|19127.5|19037.5|29
1656610180000|2022-06-30 17:29:40|19132.2|19042.2|19130.1|19040.1|19135.3|19045.3|19127.7|19037.7|17
1656610190000|2022-06-30 17:29:50|19128.6|19038.6|19130.5|19040.5|19134.4|19044.4|19128.1|19038.1|20
1656610200000|2022-06-30 17:30:00|19130.6|19040.6|19136.4|19046.4|19137.4|19047.4|19130.6|19040.6|27
1656610210000|2022-06-30 17:30:10|19136.8|19046.8|19134.2|19044.2|19136.9|19046.9|19131.9|19041.9|27
1656610220000|2022-06-30 17:30:20|19134.6|19044.6|19135.5|19045.5|19136.3|19046.3|19132.9|19042.9|18
1656610230000|2022-06-30 17:30:30|19135.4|19045.4|19134.4|19044.4|19136.4|19046.4|19134.4|19044.4|16
1656610240000|2022-06-30 17:30:40|19135|19045|19134.9|19044.9|19135.3|19045.3|19133|19043|22
1656610250000|2022-06-30 17:30:50|19134.8|19044.8|19137.6|19047.6|19140.8|19050.8|19133.8|19043.8|20
1656610260000|2022-06-30 17:31:00|19141.4|19051.4|19140.1|19050.1|19141.4|19051.4|19135.3|19045.3|29
1656610270000|2022-06-30 17:31:10|19140.2|19050.2|19151.5|19061.5|19151.5|19061.5|19140.2|19050.2|34
1656610280000|2022-06-30 17:31:20|19150.8|19060.8|19153.8|19063.8|19154.1|19064.1|19150.7|19060.7|32
1656610290000|2022-06-30 17:31:30|19150.2|19060.2|19156.9|19066.9|19160.8|19070.8|19150.2|19060.2|27
1656610300000|2022-06-30 17:31:40|19157|19067|19159.3|19069.3|19159.4|19069.4|19155.5|19065.5|29
1656610310000|2022-06-30 17:31:50|19159.4|19069.4|19159.9|19069.9|19161.3|19071.3|19158.1|19068.1|29
1656610320000|2022-06-30 17:32:00|19160.8|19070.8|19159|19069|19160.8|19070.8|19157.7|19067.7|22
1656610330000|2022-06-30 17:32:10|19160.1|19070.1|19187.8|19097.8|19187.8|19097.8|19155.3|19065.3|38
1656610340000|2022-06-30 17:32:20|19187.9|19097.9|19180.6|19090.6|19194|19104|19180.3|19090.3|31
1656610350000|2022-06-30 17:32:30|19180.4|19090.4|19181.8|19091.8|19185.2|19095.2|19179.7|19089.7|34
1656610360000|2022-06-30 17:32:40|19181.9|19091.9|19178.5|19088.5|19181.9|19091.9|19175.2|19085.2|31
1656610370000|2022-06-30 17:32:50|19179.3|19089.3|19174.1|19084.1|19179.3|19089.3|19173.1|19083.1|25
1656610380000|2022-06-30 17:33:00|19174.5|19084.5|19170.2|19080.2|19177.1|19087.1|19169.9|19079.9|26
1656610390000|2022-06-30 17:33:10|19171.6|19081.6|19174.2|19084.2|19174.2|19084.2|19167.9|19077.9|31
1656610400000|2022-06-30 17:33:20|19174.3|19084.3|19172.6|19082.6|19176|19086|19171.5|19081.5|28
1656610410000|2022-06-30 17:33:30|19173.4|19083.4|19171.2|19081.2|19177.5|19087.5|19170.3|19080.3|29
1656610420000|2022-06-30 17:33:40|19171.3|19081.3|19175.5|19085.5|19175.5|19085.5|19171|19081|34
1656610430000|2022-06-30 17:33:50|19172.1|19082.1|19178.5|19088.5|19182.6|19092.6|19172.1|19082.1|32
1656610440000|2022-06-30 17:34:00|19179.7|19089.7|19176.7|19086.7|19184.3|19094.3|19176.1|19086.1|27
1656610450000|2022-06-30 17:34:10|19176.8|19086.8|19180.1|19090.1|19182.3|19092.3|19176.8|19086.8|19
1656610460000|2022-06-30 17:34:20|19178.4|19088.4|19177.9|19087.9|19180|19090|19176.4|19086.4|20
1656610470000|2022-06-30 17:34:30|19177|19087|19175.1|19085.1|19179.9|19089.9|19174.9|19084.9|22
1656610480000|2022-06-30 17:34:40|19174.8|19084.8|19178.7|19088.7|19182.1|19092.1|19172.9|19082.9|32
1656610490000|2022-06-30 17:34:50|19177.3|19087.3|19179.3|19089.3|19179.7|19089.7|19176.8|19086.8|29
1656610500000|2022-06-30 17:35:00|19176.9|19086.9|19191.3|19101.3|19191.4|19101.4|19176.9|19086.9|31
1656610510000|2022-06-30 17:35:10|19189.8|19099.8|19189.1|19099.1|19190.9|19100.9|19182|19092|34
1656610520000|2022-06-30 17:35:20|19189.3|19099.3|19196.7|19106.7|19199.3|19109.3|19189.3|19099.3|31
1656610530000|2022-06-30 17:35:30|19196.9|19106.9|19199.1|19109.1|19207.8|19117.8|19196.9|19106.9|23
1656610540000|2022-06-30 17:35:40|19201.6|19111.6|19201.6|19111.6|19207.5|19117.5|19194.1|19104.1|14
1656610550000|2022-06-30 17:35:50|19202|19112|19202.9|19112.9|19202.9|19112.9|19199.7|19109.7|5
1656610560000|2022-06-30 17:36:00|19203.6|19113.6|19203.6|19113.6|19211.7|19121.7|19200.9|19110.9|25
1656610570000|2022-06-30 17:36:10|19203.8|19113.8|19203.6|19113.6|19209.9|19119.9|19201.6|19111.6|22
1656610580000|2022-06-30 17:36:20|19200.2|19110.2|19206|19116|19207.1|19117.1|19199.2|19109.2|18
1656610590000|2022-06-30 17:36:30|19207.1|19117.1|19210.9|19120.9|19216.8|19126.8|19206.2|19116.2|26
1656610600000|2022-06-30 17:36:40|19214.6|19124.6|19211.4|19121.4|19216.5|19126.5|19209.1|19119.1|27
1656610610000|2022-06-30 17:36:50|19215.2|19125.2|19217.4|19127.4|19230.5|19140.5|19209.6|19119.6|31
1656610620000|2022-06-30 17:37:00|19217.6|19127.6|19231.8|19141.8|19233.9|19143.9|19215.6|19125.6|36
1656610630000|2022-06-30 17:37:10|19221.1|19131.1|19220.1|19130.1|19227|19137|19219.4|19129.4|33
1656610640000|2022-06-30 17:37:20|19221.2|19131.2|19217.2|19127.2|19225|19135|19217.2|19127.2|16
1656610650000|2022-06-30 17:37:30|19222.5|19132.5|19219.9|19129.9|19227.6|19137.6|19217.1|19127.1|32
1656610660000|2022-06-30 17:37:40|19220.7|19130.7|19222|19132|19232.3|19142.3|19220.7|19130.7|25
1656610670000|2022-06-30 17:37:50|19221.9|19131.9|19220.3|19130.3|19228.7|19138.7|19217.5|19127.5|28
1656610680000|2022-06-30 17:38:00|19219.9|19129.9|19226.9|19136.9|19226.9|19136.9|19218.3|19128.3|20
1656610690000|2022-06-30 17:38:10|19226.8|19136.8|19226.2|19136.2|19226.8|19136.8|19218.4|19128.4|20
1656610700000|2022-06-30 17:38:20|19219.9|19129.9|19217.3|19127.3|19226.2|19136.2|19214.4|19124.4|24
1656610710000|2022-06-30 17:38:30|19216.2|19126.2|19213.4|19123.4|19221.6|19131.6|19208.3|19118.3|27
1656610720000|2022-06-30 17:38:40|19208.3|19118.3|19206.7|19116.7|19217.1|19127.1|19199.6|19109.6|22
1656610730000|2022-06-30 17:38:50|19199.6|19109.6|19211.8|19121.8|19218.2|19128.2|19199.6|19109.6|30
1656610740000|2022-06-30 17:39:00|19213.4|19123.4|19210|19120|19217.4|19127.4|19208|19118|31
1656610750000|2022-06-30 17:39:10|19210.2|19120.2|19210.3|19120.3|19210.5|19120.5|19208|19118|25
1656610760000|2022-06-30 17:39:20|19210.6|19120.6|19217.6|19127.6|19226.3|19136.3|19210.4|19120.4|32
1656610770000|2022-06-30 17:39:30|19216.6|19126.6|19219.9|19129.9|19223.8|19133.8|19215.5|19125.5|31
1656610780000|2022-06-30 17:39:40|19219.8|19129.8|19218.4|19128.4|19224.8|19134.8|19216.4|19126.4|23
1656610790000|2022-06-30 17:39:50|19218.6|19128.6|19224.7|19134.7|19228.6|19138.6|19218.6|19128.6|29
1656610800000|2022-06-30 17:40:00|19224.6|19134.6|19238|19148|19242|19152|19224.2|19134.2|35
1656610810000|2022-06-30 17:40:10|19238.1|19148.1|19239.5|19149.5|19249.2|19159.2|19234.6|19144.6|33
1656610820000|2022-06-30 17:40:20|19238.3|19148.3|19243.2|19153.2|19244.6|19154.6|19238.3|19148.3|25
1656610830000|2022-06-30 17:40:30|19243.8|19153.8|19238.8|19148.8|19243.9|19153.9|19237.8|19147.8|26
1656610840000|2022-06-30 17:40:40|19238.7|19148.7|19238.8|19148.8|19241|19151|19238|19148|20
1656610850000|2022-06-30 17:40:50|19239|19149|19238.5|19148.5|19240.4|19150.4|19236.8|19146.8|28
1656610860000|2022-06-30 17:41:00|19238.2|19148.2|19242.4|19152.4|19248.2|19158.2|19238.2|19148.2|31
1656610870000|2022-06-30 17:41:10|19241.5|19151.5|19226.6|19136.6|19242.7|19152.7|19224.5|19134.5|27
1656610880000|2022-06-30 17:41:20|19227|19137|19228.2|19138.2|19228.5|19138.5|19222.8|19132.8|27
1656610890000|2022-06-30 17:41:30|19228.1|19138.1|19217.4|19127.4|19231.3|19141.3|19217.4|19127.4|29
1656610900000|2022-06-30 17:41:40|19217.3|19127.3|19216.3|19126.3|19217.5|19127.5|19214.2|19124.2|28
1656610910000|2022-06-30 17:41:50|19215.6|19125.6|19216.9|19126.9|19217.2|19127.2|19213.8|19123.8|30
1656610920000|2022-06-30 17:42:00|19215.7|19125.7|19208.1|19118.1|19215.7|19125.7|19207|19117|21
1656610930000|2022-06-30 17:42:10|19208|19118|19203.6|19113.6|19208|19118|19202.6|19112.6|23
1656610940000|2022-06-30 17:42:20|19204.3|19114.3|19202|19112|19204.3|19114.3|19200.9|19110.9|21
1656610950000|2022-06-30 17:42:30|19202.4|19112.4|19201.3|19111.3|19202.4|19112.4|19201.2|19111.2|21
1656610960000|2022-06-30 17:42:40|19201.4|19111.4|19191.4|19101.4|19201.4|19111.4|19189.9|19099.9|24
1656610970000|2022-06-30 17:42:50|19191.3|19101.3|19192.4|19102.4|19193.9|19103.9|19190.3|19100.3|23
1656610980000|2022-06-30 17:43:00|19191.5|19101.5|19185.5|19095.5|19192.7|19102.7|19183.7|19093.7|32
1656610990000|2022-06-30 17:43:10|19187.4|19097.4|19183|19093|19187.4|19097.4|19178.4|19088.4|34
1656611000000|2022-06-30 17:43:20|19183.1|19093.1|19175.4|19085.4|19183.6|19093.6|19167.1|19077.1|26
1656611010000|2022-06-30 17:43:30|19175|19085|19166.2|19076.2|19175|19085|19166.2|19076.2|34
1656611020000|2022-06-30 17:43:40|19166.9|19076.9|19163.8|19073.8|19168.9|19078.9|19162.2|19072.2|34
1656611030000|2022-06-30 17:43:50|19164.3|19074.3|19168.2|19078.2|19172.4|19082.4|19163.7|19073.7|29
1656611040000|2022-06-30 17:44:00|19168.4|19078.4|19167|19077|19169.4|19079.4|19166.2|19076.2|22
1656611050000|2022-06-30 17:44:10|19167.5|19077.5|19168.6|19078.6|19179.8|19089.8|19167.1|19077.1|34
1656611060000|2022-06-30 17:44:20|19167.2|19077.2|19165|19075|19175.3|19085.3|19162.3|19072.3|33
1656611070000|2022-06-30 17:44:30|19164.9|19074.9|19163.9|19073.9|19166.9|19076.9|19161.9|19071.9|29
1656611080000|2022-06-30 17:44:40|19164.4|19074.4|19161.4|19071.4|19164.4|19074.4|19157.8|19067.8|22
1656611090000|2022-06-30 17:44:50|19159.7|19069.7|19161.6|19071.6|19163.5|19073.5|19154.7|19064.7|25
1656611100000|2022-06-30 17:45:00|19162.3|19072.3|19163.2|19073.2|19163.7|19073.7|19160|19070|21
1656611110000|2022-06-30 17:45:10|19161.7|19071.7|19159.9|19069.9|19161.9|19071.9|19156.9|19066.9|30
1656611120000|2022-06-30 17:45:20|19161.1|19071.1|19159.2|19069.2|19164.3|19074.3|19158.1|19068.1|28
1656611130000|2022-06-30 17:45:30|19159.5|19069.5|19162.6|19072.6|19163.3|19073.3|19158.8|19068.8|24
1656611140000|2022-06-30 17:45:40|19162|19072|19166.3|19076.3|19168.3|19078.3|19161.8|19071.8|29
1656611150000|2022-06-30 17:45:50|19165.6|19075.6|19158.5|19068.5|19167.4|19077.4|19156.7|19066.7|28
1656611160000|2022-06-30 17:46:00|19158|19068|19159.4|19069.4|19162|19072|19157.7|19067.7|32
1656611170000|2022-06-30 17:46:10|19159.5|19069.5|19161.5|19071.5|19167|19077|19157.3|19067.3|29
1656611180000|2022-06-30 17:46:20|19161.4|19071.4|19161.5|19071.5|19164.3|19074.3|19158.5|19068.5|25
1656611190000|2022-06-30 17:46:30|19161.1|19071.1|19166.5|19076.5|19166.5|19076.5|19160.2|19070.2|19
1656611200000|2022-06-30 17:46:40|19164.9|19074.9|19162.8|19072.8|19164.9|19074.9|19160.4|19070.4|17
1656611210000|2022-06-30 17:46:50|19165.1|19075.1|19163.4|19073.4|19165.2|19075.2|19160.5|19070.5|12
1656611220000|2022-06-30 17:47:00|19162.7|19072.7|19162.9|19072.9|19166.7|19076.7|19161.8|19071.8|19
1656611230000|2022-06-30 17:47:10|19164.4|19074.4|19165.4|19075.4|19171.5|19081.5|19161.8|19071.8|29
1656611240000|2022-06-30 17:47:20|19165.3|19075.3|19167.8|19077.8|19175.5|19085.5|19163.7|19073.7|29
1656611250000|2022-06-30 17:47:30|19168.2|19078.2|19168.4|19078.4|19172.3|19082.3|19165.5|19075.5|17
1656611260000|2022-06-30 17:47:40|19168.9|19078.9|19167.8|19077.8|19171.1|19081.1|19165.2|19075.2|32
1656611270000|2022-06-30 17:47:50|19168.1|19078.1|19174.6|19084.6|19176.5|19086.5|19167.2|19077.2|30
1656611280000|2022-06-30 17:48:00|19175.1|19085.1|19181.9|19091.9|19181.9|19091.9|19175.1|19085.1|29
1656611290000|2022-06-30 17:48:10|19182.7|19092.7|19200.1|19110.1|19200.8|19110.8|19182.7|19092.7|36
1656611300000|2022-06-30 17:48:20|19199.4|19109.4|19195.2|19105.2|19201.6|19111.6|19194.1|19104.1|28
1656611310000|2022-06-30 17:48:30|19195.1|19105.1|19191.2|19101.2|19196.4|19106.4|19189.4|19099.4|23
1656611320000|2022-06-30 17:48:40|19189.8|19099.8|19188.4|19098.4|19191|19101|19187|19097|20
1656611330000|2022-06-30 17:48:50|19187.9|19097.9|19173.2|19083.2|19188.7|19098.7|19173.2|19083.2|28
1656611340000|2022-06-30 17:49:00|19174.9|19084.9|19172.2|19082.2|19176.5|19086.5|19169.5|19079.5|31
1656611350000|2022-06-30 17:49:10|19172.9|19082.9|19173.3|19083.3|19173.7|19083.7|19171.6|19081.6|26
1656611360000|2022-06-30 17:49:20|19173.1|19083.1|19174.1|19084.1|19178|19088|19169.5|19079.5|32
1656611370000|2022-06-30 17:49:30|19174.5|19084.5|19174.9|19084.9|19177.4|19087.4|19174.1|19084.1|26
1656611380000|2022-06-30 17:49:40|19174.7|19084.7|19182.2|19092.2|19184.4|19094.4|19174.7|19084.7|33
1656611390000|2022-06-30 17:49:50|19183.2|19093.2|19184.3|19094.3|19185.5|19095.5|19183.2|19093.2|27
1656611400000|2022-06-30 17:50:00|19184.2|19094.2|19184.7|19094.7|19188.2|19098.2|19182.4|19092.4|29
1656611410000|2022-06-30 17:50:10|19184.8|19094.8|19186|19096|19186|19096|19183|19093|30
1656611420000|2022-06-30 17:50:20|19186.2|19096.2|19181.4|19091.4|19186.9|19096.9|19178.6|19088.6|24
1656611430000|2022-06-30 17:50:30|19180.8|19090.8|19174|19084|19180.8|19090.8|19173.4|19083.4|23
1656611440000|2022-06-30 17:50:40|19173.3|19083.3|19177.9|19087.9|19179.4|19089.4|19173.2|19083.2|18
1656611450000|2022-06-30 17:50:50|19179.3|19089.3|19175.6|19085.6|19179.3|19089.3|19174.9|19084.9|19
1656611460000|2022-06-30 17:51:00|19177.1|19087.1|19178.5|19088.5|19179.2|19089.2|19175.6|19085.6|23
1656611470000|2022-06-30 17:51:10|19176.5|19086.5|19183.7|19093.7|19185.1|19095.1|19175.8|19085.8|31
1656611480000|2022-06-30 17:51:20|19183.6|19093.6|19181.2|19091.2|19185.9|19095.9|19177.7|19087.7|21
1656611490000|2022-06-30 17:51:30|19180.1|19090.1|19175.3|19085.3|19180.1|19090.1|19174.9|19084.9|18
1656611500000|2022-06-30 17:51:40|19173.5|19083.5|19174.6|19084.6|19174.6|19084.6|19172.3|19082.3|22
1656611510000|2022-06-30 17:51:50|19173.6|19083.6|19173.1|19083.1|19175.6|19085.6|19170.4|19080.4|19
1656611520000|2022-06-30 17:52:00|19173|19083|19175.3|19085.3|19175.3|19085.3|19171|19081|28
1656611530000|2022-06-30 17:52:10|19174.8|19084.8|19176.7|19086.7|19178.3|19088.3|19174.6|19084.6|28
1656611540000|2022-06-30 17:52:20|19176.9|19086.9|19179.2|19089.2|19182.7|19092.7|19176.8|19086.8|25
1656611550000|2022-06-30 17:52:30|19177.8|19087.8|19178.1|19088.1|19179.1|19089.1|19176.6|19086.6|22
1656611560000|2022-06-30 17:52:40|19178.2|19088.2|19179.5|19089.5|19179.5|19089.5|19177.3|19087.3|24
1656611570000|2022-06-30 17:52:50|19179.6|19089.6|19179|19089|19182.9|19092.9|19177.9|19087.9|21
1656611580000|2022-06-30 17:53:00|19178.9|19088.9|19180.9|19090.9|19182|19092|19178.9|19088.9|21
1656611590000|2022-06-30 17:53:10|19182.5|19092.5|19182.1|19092.1|19183|19093|19180.1|19090.1|26
1656611600000|2022-06-30 17:53:20|19182.3|19092.3|19184.9|19094.9|19185.2|19095.2|19180.4|19090.4|18
1656611610000|2022-06-30 17:53:30|19184.8|19094.8|19188.1|19098.1|19189.1|19099.1|19184.7|19094.7|17
1656611620000|2022-06-30 17:53:40|19189.2|19099.2|19192.5|19102.5|19196.4|19106.4|19189.2|19099.2|27
1656611630000|2022-06-30 17:53:50|19192.3|19102.3|19191.6|19101.6|19193.4|19103.4|19191.2|19101.2|26
1656611640000|2022-06-30 17:54:00|19191.8|19101.8|19195.4|19105.4|19195.4|19105.4|19190.8|19100.8|27
1656611650000|2022-06-30 17:54:10|19195.5|19105.5|19192.6|19102.6|19195.6|19105.6|19191.1|19101.1|22
1656611660000|2022-06-30 17:54:20|19193.1|19103.1|19192.9|19102.9|19195.2|19105.2|19192.4|19102.4|15
1656611670000|2022-06-30 17:54:30|19192.3|19102.3|19173.2|19083.2|19192.3|19102.3|19172.8|19082.8|33
1656611680000|2022-06-30 17:54:40|19173.3|19083.3|19174.6|19084.6|19175.7|19085.7|19172.6|19082.6|28
1656611690000|2022-06-30 17:54:50|19175.9|19085.9|19180.6|19090.6|19182.5|19092.5|19173.8|19083.8|34
1656611700000|2022-06-30 17:55:00|19180.8|19090.8|19179.7|19089.7|19182.2|19092.2|19179.4|19089.4|28
1656611710000|2022-06-30 17:55:10|19179.6|19089.6|19173.4|19083.4|19180.8|19090.8|19170.6|19080.6|25
1656611720000|2022-06-30 17:55:20|19171|19081|19164.4|19074.4|19171.6|19081.6|19162.2|19072.2|30
1656611730000|2022-06-30 17:55:30|19163.3|19073.3|19165.9|19075.9|19166.5|19076.5|19159|19069|23
1656611740000|2022-06-30 17:55:40|19166|19076|19162.3|19072.3|19167.6|19077.6|19160.8|19070.8|23
1656611750000|2022-06-30 17:55:50|19162.2|19072.2|19160|19070|19162.7|19072.7|19159.9|19069.9|23
1656611760000|2022-06-30 17:56:00|19159.9|19069.9|19162.2|19072.2|19165|19075|19158.2|19068.2|24
1656611770000|2022-06-30 17:56:10|19159.9|19069.9|19159.3|19069.3|19160.3|19070.3|19158.2|19068.2|31
1656611780000|2022-06-30 17:56:20|19158.7|19068.7|19160.5|19070.5|19167.3|19077.3|19158.3|19068.3|31
1656611790000|2022-06-30 17:56:30|19167.3|19077.3|19162.1|19072.1|19167.3|19077.3|19160.1|19070.1|15
1656611800000|2022-06-30 17:56:40|19158.2|19068.2|19165.2|19075.2|19168|19078|19158.2|19068.2|13
1656611810000|2022-06-30 17:56:50|19164.9|19074.9|19173.8|19083.8|19173.9|19083.9|19163.2|19073.2|27
1656611820000|2022-06-30 17:57:00|19173.9|19083.9|19165.2|19075.2|19174.9|19084.9|19165.2|19075.2|27
1656611830000|2022-06-30 17:57:10|19168.9|19078.9|19168.9|19078.9|19169.2|19079.2|19166.8|19076.8|17
1656611840000|2022-06-30 17:57:20|19168.7|19078.7|19166.7|19076.7|19172|19082|19163.1|19073.1|26
1656611850000|2022-06-30 17:57:30|19166.9|19076.9|19166.8|19076.8|19168.2|19078.2|19165.5|19075.5|25
1656611860000|2022-06-30 17:57:40|19166|19076|19168.4|19078.4|19173.4|19083.4|19165.1|19075.1|21
1656611870000|2022-06-30 17:57:50|19168.3|19078.3|19164.3|19074.3|19168.3|19078.3|19163.5|19073.5|20
1656611880000|2022-06-30 17:58:00|19163.7|19073.7|19163.1|19073.1|19164|19074|19161.5|19071.5|23
1656611890000|2022-06-30 17:58:10|19163.6|19073.6|19161|19071|19163.6|19073.6|19161|19071|8
1656611900000|2022-06-30 17:58:20|19160.2|19070.2|19160.3|19070.3|19167|19077|19156.4|19066.4|19
1656611910000|2022-06-30 17:58:30|19156.8|19066.8|19163.8|19073.8|19164.1|19074.1|19156.8|19066.8|8
1656611920000|2022-06-30 17:58:40|19164.1|19074.1|19167.1|19077.1|19167.1|19077.1|19163|19073|14
1656611930000|2022-06-30 17:58:50|19167.3|19077.3|19166.7|19076.7|19167.3|19077.3|19164.1|19074.1|15
1656611940000|2022-06-30 17:59:00|19166.5|19076.5|19152|19062|19166.5|19076.5|19152|19062|19
1656611950000|2022-06-30 17:59:10|19154.4|19064.4|19154.6|19064.6|19155.2|19065.2|19150|19060|27
1656611960000|2022-06-30 17:59:20|19154.3|19064.3|19150.7|19060.7|19154.3|19064.3|19150.2|19060.2|22
1656611970000|2022-06-30 17:59:30|19153.5|19063.5|19153.1|19063.1|19162|19072|19153.1|19063.1|26
1656611980000|2022-06-30 17:59:40|19153.8|19063.8|19137.3|19047.3|19155|19065|19136.6|19046.6|32
1656611990000|2022-06-30 17:59:50|19135.5|19045.5|19136.9|19046.9|19137.4|19047.4|19129.5|19039.5|31
1656612000000|2022-06-30 18:00:00|19135.1|19045.1|19136.7|19046.7|19146|19056|19135.1|19045.1|32
1656612010000|2022-06-30 18:00:10|19139|19049|19145.2|19055.2|19145.2|19055.2|19134.4|19044.4|29
1656612020000|2022-06-30 18:00:20|19141.1|19051.1|19146.6|19056.6|19146.7|19056.7|19141.1|19051.1|27
1656612030000|2022-06-30 18:00:30|19149|19059|19145.9|19055.9|19149.2|19059.2|19139.1|19049.1|24
1656612040000|2022-06-30 18:00:40|19141.9|19051.9|19146|19056|19147.8|19057.8|19141.9|19051.9|20
1656612050000|2022-06-30 18:00:50|19146.3|19056.3|19149.4|19059.4|19149.9|19059.9|19142.7|19052.7|23
1656612060000|2022-06-30 18:01:00|19149.9|19059.9|19148.4|19058.4|19151.5|19061.5|19147.7|19057.7|17
1656612070000|2022-06-30 18:01:10|19148|19058|19143|19053|19151.9|19061.9|19142.8|19052.8|23
1656612080000|2022-06-30 18:01:20|19144.6|19054.6|19142.6|19052.6|19144.6|19054.6|19142.2|19052.2|19
1656612090000|2022-06-30 18:01:30|19141.9|19051.9|19145.9|19055.9|19151.4|19061.4|19141.9|19051.9|24
1656612100000|2022-06-30 18:01:40|19146|19056|19136.5|19046.5|19146|19056|19135.9|19045.9|23
1656612110000|2022-06-30 18:01:50|19136.6|19046.6|19136|19046|19136.6|19046.6|19135.9|19045.9|16
1656612120000|2022-06-30 18:02:00|19136.5|19046.5|19139.2|19049.2|19139.6|19049.6|19135.3|19045.3|22
1656612130000|2022-06-30 18:02:10|19139.3|19049.3|19138.8|19048.8|19141.2|19051.2|19138.1|19048.1|16
1656612140000|2022-06-30 18:02:20|19138.5|19048.5|19138.1|19048.1|19140.2|19050.2|19138|19048|13
1656612150000|2022-06-30 18:02:30|19132.8|19042.8|19133.7|19043.7|19137.2|19047.2|19129.6|19039.6|17
1656612160000|2022-06-30 18:02:40|19132.8|19042.8|19131.2|19041.2|19133.2|19043.2|19130.5|19040.5|23
1656612170000|2022-06-30 18:02:50|19131.8|19041.8|19132.2|19042.2|19135.3|19045.3|19130.8|19040.8|29
1656612180000|2022-06-30 18:03:00|19132.1|19042.1|19132.1|19042.1|19133.8|19043.8|19130.3|19040.3|15
1656612190000|2022-06-30 18:03:10|19134.7|19044.7|19135.7|19045.7|19136|19046|19131.3|19041.3|25
1656612200000|2022-06-30 18:03:20|19128.8|19038.8|19140|19050|19141.9|19051.9|19128|19038|15
1656612210000|2022-06-30 18:03:30|19139.2|19049.2|19140.5|19050.5|19141.9|19051.9|19135.6|19045.6|10
1656612220000|2022-06-30 18:03:40|19136.3|19046.3|19143.7|19053.7|19144|19054|19135.6|19045.6|20
1656612230000|2022-06-30 18:03:50|19138.9|19048.9|19143.6|19053.6|19144.3|19054.3|19137.2|19047.2|24
1656612240000|2022-06-30 18:04:00|19139.7|19049.7|19142.3|19052.3|19149.3|19059.3|19138.9|19048.9|27
1656612250000|2022-06-30 18:04:10|19143.8|19053.8|19143.9|19053.9|19147.2|19057.2|19139.9|19049.9|24
1656612260000|2022-06-30 18:04:20|19142.7|19052.7|19141.7|19051.7|19147.3|19057.3|19141.6|19051.6|18
1656612270000|2022-06-30 18:04:30|19142.5|19052.5|19154.4|19064.4|19154.4|19064.4|19142.5|19052.5|28
1656612280000|2022-06-30 18:04:40|19154.3|19064.3|19154.5|19064.5|19154.9|19064.9|19152.6|19062.6|19
1656612290000|2022-06-30 18:04:50|19152.7|19062.7|19147.5|19057.5|19152.7|19062.7|19146.4|19056.4|26
1656612300000|2022-06-30 18:05:00|19147.7|19057.7|19150.9|19060.9|19153.2|19063.2|19146.6|19056.6|22
1656612310000|2022-06-30 18:05:10|19151.4|19061.4|19140.1|19050.1|19151.7|19061.7|19138.5|19048.5|26
1656612320000|2022-06-30 18:05:20|19139.3|19049.3|19137.9|19047.9|19144.3|19054.3|19137.3|19047.3|32
1656612330000|2022-06-30 18:05:30|19140.3|19050.3|19141.3|19051.3|19145.4|19055.4|19138|19048|25
1656612340000|2022-06-30 18:05:40|19141.4|19051.4|19151.8|19061.8|19151.8|19061.8|19141.4|19051.4|26
1656612350000|2022-06-30 18:05:50|19147.8|19057.8|19147|19057|19152|19062|19145.5|19055.5|25
1656612360000|2022-06-30 18:06:00|19146.1|19056.1|19143.3|19053.3|19147.9|19057.9|19135.5|19045.5|21
1656612400000|2022-06-30 18:06:40|19165.3|19075.3|19165.3|19075.3|19165.3|19075.3|19165.3|19075.3|1
1656612410000|2022-06-30 18:06:50|19161.1|19071.1|19156.3|19066.3|19161.1|19071.1|19154.3|19064.3|7
1656612420000|2022-06-30 18:07:00|19155.9|19065.9|19157|19067|19157|19067|19155.9|19065.9|2
1656612430000|2022-06-30 18:07:10|19148.1|19058.1|19146.1|19056.1|19149.2|19059.2|19143.2|19053.2|27
1656612440000|2022-06-30 18:07:20|19148.8|19058.8|19144|19054|19148.8|19058.8|19143.9|19053.9|26
1656612450000|2022-06-30 18:07:30|19143.9|19053.9|19148.5|19058.5|19148.5|19058.5|19142.7|19052.7|22
1656612460000|2022-06-30 18:07:40|19148|19058|19138.2|19048.2|19148|19058|19135|19045|25
1656612470000|2022-06-30 18:07:50|19138|19048|19136.8|19046.8|19141|19051|19135.9|19045.9|28
1656612480000|2022-06-30 18:08:00|19136.7|19046.7|19141.3|19051.3|19143.8|19053.8|19135.9|19045.9|29
1656612490000|2022-06-30 18:08:10|19140.5|19050.5|19141.1|19051.1|19144.5|19054.5|19139.5|19049.5|25
1656612500000|2022-06-30 18:08:20|19140.3|19050.3|19136.1|19046.1|19140.3|19050.3|19135.7|19045.7|22
1656612510000|2022-06-30 18:08:30|19137.2|19047.2|19138.6|19048.6|19140.6|19050.6|19136.4|19046.4|23
1656612520000|2022-06-30 18:08:40|19136.8|19046.8|19138.5|19048.5|19141.3|19051.3|19136.4|19046.4|23
1656612530000|2022-06-30 18:08:50|19138.7|19048.7|19134.8|19044.8|19138.7|19048.7|19133.9|19043.9|24
1656612540000|2022-06-30 18:09:00|19135.3|19045.3|19131.7|19041.7|19137.1|19047.1|19131.7|19041.7|14
1656612550000|2022-06-30 18:09:10|19133|19043|19128.8|19038.8|19133|19043|19128.6|19038.6|29
1656612560000|2022-06-30 18:09:20|19128.7|19038.7|19129.8|19039.8|19129.9|19039.9|19127.5|19037.5|21
1656612570000|2022-06-30 18:09:30|19129.6|19039.6|19129.8|19039.8|19130.8|19040.8|19128.9|19038.9|26
1656612580000|2022-06-30 18:09:40|19129.7|19039.7|19129.8|19039.8|19130.2|19040.2|19129.6|19039.6|7
1656612590000|2022-06-30 18:09:50|19129.6|19039.6|19129.4|19039.4|19129.8|19039.8|19127.8|19037.8|26
1656612600000|2022-06-30 18:10:00|19128.7|19038.7|19127.6|19037.6|19129.5|19039.5|19126.8|19036.8|28
1656612610000|2022-06-30 18:10:10|19127.7|19037.7|19128.9|19038.9|19129.1|19039.1|19126.9|19036.9|29
1656612620000|2022-06-30 18:10:20|19128.3|19038.3|19129.1|19039.1|19129.1|19039.1|19127.3|19037.3|25
1656612630000|2022-06-30 18:10:30|19128.2|19038.2|19128.3|19038.3|19129.3|19039.3|19127.9|19037.9|14
1656612640000|2022-06-30 18:10:40|19128.4|19038.4|19129.1|19039.1|19131.4|19041.4|19127|19037|20
1656612650000|2022-06-30 18:10:50|19129|19039|19134.6|19044.6|19139.6|19049.6|19129|19039|33
1656612660000|2022-06-30 18:11:00|19133.7|19043.7|19135.2|19045.2|19136.7|19046.7|19131.8|19041.8|34
1656612670000|2022-06-30 18:11:10|19136|19046|19138.5|19048.5|19140.3|19050.3|19136|19046|31
1656612680000|2022-06-30 18:11:20|19138.9|19048.9|19139.8|19049.8|19142|19052|19138.5|19048.5|32
1656612690000|2022-06-30 18:11:30|19139.7|19049.7|19140|19050|19141.9|19051.9|19139.2|19049.2|25
1656612700000|2022-06-30 18:11:40|19139.2|19049.2|19139.7|19049.7|19141.1|19051.1|19139.2|19049.2|27
1656612710000|2022-06-30 18:11:50|19140.1|19050.1|19142.4|19052.4|19144.2|19054.2|19139.3|19049.3|26
1656612720000|2022-06-30 18:12:00|19142.1|19052.1|19143.5|19053.5|19145|19055|19142.1|19052.1|25
1656612730000|2022-06-30 18:12:10|19142.9|19052.9|19142.3|19052.3|19143.7|19053.7|19141.6|19051.6|27
1656612740000|2022-06-30 18:12:20|19142.4|19052.4|19145|19055|19147.7|19057.7|19142.4|19052.4|15
1656612750000|2022-06-30 18:12:30|19145.1|19055.1|19133.6|19043.6|19145.5|19055.5|19132.8|19042.8|32
1656612760000|2022-06-30 18:12:40|19133.3|19043.3|19131.7|19041.7|19135.7|19045.7|19131.6|19041.6|16
1656612770000|2022-06-30 18:12:50|19131.6|19041.6|19126.7|19036.7|19132.3|19042.3|19124.9|19034.9|17
1656612780000|2022-06-30 18:13:00|19125.6|19035.6|19125.3|19035.3|19126.7|19036.7|19123.7|19033.7|20
1656612790000|2022-06-30 18:13:10|19125.4|19035.4|19124.2|19034.2|19127.6|19037.6|19124.2|19034.2|25
1656612800000|2022-06-30 18:13:20|19124.9|19034.9|19120.2|19030.2|19126.4|19036.4|19119|19029|26
1656612810000|2022-06-30 18:13:30|19120|19030|19120.7|19030.7|19122.1|19032.1|19118.2|19028.2|22
1656612820000|2022-06-30 18:13:40|19119.1|19029.1|19119.8|19029.8|19121.7|19031.7|19118.5|19028.5|29
1656612830000|2022-06-30 18:13:50|19119.9|19029.9|19120.3|19030.3|19121.3|19031.3|19118.4|19028.4|20
1656612840000|2022-06-30 18:14:00|19119|19029|19123.2|19033.2|19124.4|19034.4|19118.3|19028.3|27
1656612850000|2022-06-30 18:14:10|19124.8|19034.8|19113.3|19023.3|19124.8|19034.8|19112.8|19022.8|29
1656612860000|2022-06-30 18:14:20|19114.3|19024.3|19111|19021|19117.4|19027.4|19110.9|19020.9|23
1656612870000|2022-06-30 18:14:30|19110.9|19020.9|19114.1|19024.1|19115.9|19025.9|19110.6|19020.6|22
1656612880000|2022-06-30 18:14:40|19113.9|19023.9|19111.9|19021.9|19114.2|19024.2|19110.8|19020.8|21
1656612890000|2022-06-30 18:14:50|19112.6|19022.6|19108.1|19018.1|19112.6|19022.6|19107.3|19017.3|16
1656612900000|2022-06-30 18:15:00|19107.5|19017.5|19112.2|19022.2|19113.6|19023.6|19107.5|19017.5|25
1656612910000|2022-06-30 18:15:10|19113.5|19023.5|19109.1|19019.1|19114.5|19024.5|19108.6|19018.6|29
1656612920000|2022-06-30 18:15:20|19109|19019|19111.9|19021.9|19112.8|19022.8|19109|19019|20
1656612930000|2022-06-30 18:15:30|19112.6|19022.6|19115|19025|19116.5|19026.5|19112.6|19022.6|31
1656612940000|2022-06-30 18:15:40|19114.7|19024.7|19131.1|19041.1|19131.1|19041.1|19114.7|19024.7|29
1656612950000|2022-06-30 18:15:50|19131.4|19041.4|19129.6|19039.6|19132.8|19042.8|19126.4|19036.4|28
1656612960000|2022-06-30 18:16:00|19129.2|19039.2|19118.5|19028.5|19129.2|19039.2|19114.7|19024.7|30
1656612970000|2022-06-30 18:16:10|19118.3|19028.3|19114.3|19024.3|19122|19032|19113.7|19023.7|26
1656612980000|2022-06-30 18:16:20|19114.4|19024.4|19114.5|19024.5|19115.7|19025.7|19108.7|19018.7|29
1656612990000|2022-06-30 18:16:30|19114|19024|19112.5|19022.5|19114.6|19024.6|19112.3|19022.3|12
1656613000000|2022-06-30 18:16:40|19113|19023|19113|19023|19113.9|19023.9|19111.9|19021.9|12
1656613010000|2022-06-30 18:16:50|19111.9|19021.9|19110.7|19020.7|19112|19022|19108.9|19018.9|21
1656613020000|2022-06-30 18:17:00|19110|19020|19110.7|19020.7|19113|19023|19109.2|19019.2|23
1656613030000|2022-06-30 18:17:10|19110.8|19020.8|19110.7|19020.7|19110.8|19020.8|19109.5|19019.5|13
1656613040000|2022-06-30 18:17:20|19110.8|19020.8|19111.4|19021.4|19112.5|19022.5|19110.2|19020.2|27
1656613050000|2022-06-30 18:17:30|19111|19021|19113.7|19023.7|19116|19026|19111|19021|24
1656613060000|2022-06-30 18:17:40|19113.6|19023.6|19113.8|19023.8|19121.1|19031.1|19113.6|19023.6|25
1656613070000|2022-06-30 18:17:50|19113.6|19023.6|19116.3|19026.3|19116.3|19026.3|19111.9|19021.9|23
1656613080000|2022-06-30 18:18:00|19115|19025|19114.5|19024.5|19122|19032|19114.1|19024.1|20
1656613090000|2022-06-30 18:18:10|19113.7|19023.7|19112.5|19022.5|19124|19034|19112.4|19022.4|33
1656613100000|2022-06-30 18:18:20|19112.3|19022.3|19115.1|19025.1|19116.7|19026.7|19108.9|19018.9|26
1656613110000|2022-06-30 18:18:30|19114.1|19024.1|19110.6|19020.6|19114.1|19024.1|19109.1|19019.1|24
1656613120000|2022-06-30 18:18:40|19110.1|19020.1|19109.1|19019.1|19110.6|19020.6|19104.6|19014.6|18
1656613130000|2022-06-30 18:18:50|19108.8|19018.8|19106.3|19016.3|19109.1|19019.1|19105.1|19015.1|20
1656613140000|2022-06-30 18:19:00|19105.7|19015.7|19107.8|19017.8|19109.1|19019.1|19105.1|19015.1|26
1656613150000|2022-06-30 18:19:10|19107.7|19017.7|19111.9|19021.9|19116.7|19026.7|19107.7|19017.7|30
1656613160000|2022-06-30 18:19:20|19109.6|19019.6|19112.2|19022.2|19113.3|19023.3|19108.6|19018.6|28
1656613170000|2022-06-30 18:19:30|19111.1|19021.1|19113.4|19023.4|19113.8|19023.8|19104.2|19014.2|33
1656613180000|2022-06-30 18:19:40|19113.2|19023.2|19115.5|19025.5|19117.8|19027.8|19110.7|19020.7|25
1656613190000|2022-06-30 18:19:50|19115|19025|19110.4|19020.4|19115|19025|19110.4|19020.4|23
1656613200000|2022-06-30 18:20:00|19110.7|19020.7|19113.2|19023.2|19115.5|19025.5|19110.4|19020.4|24
1656613210000|2022-06-30 18:20:10|19114.4|19024.4|19114.4|19024.4|19116.5|19026.5|19110.9|19020.9|28
1656613220000|2022-06-30 18:20:20|19115.6|19025.6|19112.6|19022.6|19115.6|19025.6|19111.5|19021.5|33
1656613230000|2022-06-30 18:20:30|19113.4|19023.4|19114.7|19024.7|19115.8|19025.8|19112|19022|21
1656613240000|2022-06-30 18:20:40|19113.6|19023.6|19113.8|19023.8|19116|19026|19112.9|19022.9|19
1656613250000|2022-06-30 18:20:50|19113.9|19023.9|19114.1|19024.1|19119.9|19029.9|19113.5|19023.5|25
1656613260000|2022-06-30 18:21:00|19113.8|19023.8|19113.8|19023.8|19119.6|19029.6|19113.4|19023.4|30
1656613270000|2022-06-30 18:21:10|19114.7|19024.7|19111.9|19021.9|19117.4|19027.4|19109.4|19019.4|25
1656613280000|2022-06-30 18:21:20|19111.2|19021.2|19111.4|19021.4|19111.9|19021.9|19109.8|19019.8|20
1656613290000|2022-06-30 18:21:30|19110.7|19020.7|19114.4|19024.4|19114.4|19024.4|19109.5|19019.5|22
1656613300000|2022-06-30 18:21:40|19115.3|19025.3|19112.2|19022.2|19115.3|19025.3|19110.6|19020.6|18
1656613310000|2022-06-30 18:21:50|19112|19022|19111.1|19021.1|19116.9|19026.9|19111.1|19021.1|10
1656613320000|2022-06-30 18:22:00|19111.8|19021.8|19110.1|19020.1|19112.6|19022.6|19104.3|19014.3|27
1656613330000|2022-06-30 18:22:10|19109.3|19019.3|19114.2|19024.2|19115|19025|19108.5|19018.5|26
1656613340000|2022-06-30 18:22:20|19114.5|19024.5|19110.8|19020.8|19115.9|19025.9|19110.7|19020.7|27
1656613350000|2022-06-30 18:22:30|19110.7|19020.7|19111.1|19021.1|19116|19026|19110.7|19020.7|27
1656613360000|2022-06-30 18:22:40|19111.2|19021.2|19111.6|19021.6|19114|19024|19105.3|19015.3|15
1656613370000|2022-06-30 18:22:50|19111.7|19021.7|19122.7|19032.7|19126.9|19036.9|19111.5|19021.5|26
1656613380000|2022-06-30 18:23:00|19122.6|19032.6|19119.7|19029.7|19126.6|19036.6|19117.6|19027.6|28
1656613390000|2022-06-30 18:23:10|19119.8|19029.8|19118.7|19028.7|19123.6|19033.6|19118.7|19028.7|28
1656613400000|2022-06-30 18:23:20|19119|19029|19121.3|19031.3|19121.8|19031.8|19118.5|19028.5|15
1656613410000|2022-06-30 18:23:30|19121.2|19031.2|19118.7|19028.7|19121.3|19031.3|19117.9|19027.9|18
1656613420000|2022-06-30 18:23:40|19119.2|19029.2|19117.4|19027.4|19119.9|19029.9|19116.2|19026.2|20
1656613430000|2022-06-30 18:23:50|19117.8|19027.8|19121|19031|19121|19031|19116.6|19026.6|19
1656613440000|2022-06-30 18:24:00|19118.4|19028.4|19117|19027|19121.8|19031.8|19116.1|19026.1|25
1656613450000|2022-06-30 18:24:10|19116.4|19026.4|19116.3|19026.3|19120.6|19030.6|19116.3|19026.3|13
1656613460000|2022-06-30 18:24:20|19117.2|19027.2|19116.6|19026.6|19120|19030|19115.7|19025.7|21
1656613470000|2022-06-30 18:24:30|19116.8|19026.8|19109.9|19019.9|19118.5|19028.5|19109.9|19019.9|21
1656613480000|2022-06-30 18:24:40|19112|19022|19102|19012|19112|19022|19100.8|19010.8|28
1656613490000|2022-06-30 18:24:50|19101.5|19011.5|19084.7|18994.7|19102.8|19012.8|19080|18990|33
1656613500000|2022-06-30 18:25:00|19084.6|18994.6|19094.4|19004.4|19097.2|19007.2|19084.4|18994.4|30
1656613510000|2022-06-30 18:25:10|19094.3|19004.3|19088.8|18998.8|19099.2|19009.2|19087|18997|32
1656613520000|2022-06-30 18:25:20|19089.6|18999.6|19086.7|18996.7|19095|19005|19086.7|18996.7|34
1656613530000|2022-06-30 18:25:30|19086.3|18996.3|19072.5|18982.5|19089.3|18999.3|19072.5|18982.5|34
1656613540000|2022-06-30 18:25:40|19072.4|18982.4|19069.9|18979.9|19072.4|18982.4|19068.7|18978.7|26
1656613550000|2022-06-30 18:25:50|19069.6|18979.6|19064.9|18974.9|19070.5|18980.5|19062|18972|28
1656613560000|2022-06-30 18:26:00|19066.3|18976.3|19066.3|18976.3|19067.5|18977.5|19063.5|18973.5|25
1656613570000|2022-06-30 18:26:10|19062.7|18972.7|19065.1|18975.1|19067.1|18977.1|19062.7|18972.7|27
1656613580000|2022-06-30 18:26:20|19065|18975|19072.2|18982.2|19077.9|18987.9|19065|18975|28
1656613590000|2022-06-30 18:26:30|19072.3|18982.3|19087.5|18997.5|19087.6|18997.6|19072.3|18982.3|31
1656613600000|2022-06-30 18:26:40|19085.2|18995.2|19086|18996|19094.6|19004.6|19081.6|18991.6|21
1656613610000|2022-06-30 18:26:50|19086.2|18996.2|19086.5|18996.5|19086.7|18996.7|19083|18993|17
1656613620000|2022-06-30 18:27:00|19086.6|18996.6|19088.7|18998.7|19090.1|19000.1|19085.3|18995.3|32
1656613630000|2022-06-30 18:27:10|19088.8|18998.8|19089.3|18999.3|19089.3|18999.3|19085.8|18995.8|20
1656613640000|2022-06-30 18:27:20|19088.1|18998.1|19098.3|19008.3|19098.3|19008.3|19087.8|18997.8|4
1656613650000|2022-06-30 18:27:30|19104.6|19014.6|19104.6|19014.6|19104.6|19014.6|19104.6|19014.6|1
1656613700000|2022-06-30 18:28:20|19093.2|19003.2|19092.4|19002.4|19097.1|19007.1|19092.4|19002.4|9
1656613710000|2022-06-30 18:28:30|19091.8|19001.8|19094.3|19004.3|19095.4|19005.4|19090.4|19000.4|27
1656613720000|2022-06-30 18:28:40|19094.1|19004.1|19094.7|19004.7|19094.7|19004.7|19090.3|19000.3|22
1656613730000|2022-06-30 18:28:50|19094.3|19004.3|19091.5|19001.5|19095.7|19005.7|19090.9|19000.9|25
1656613740000|2022-06-30 18:29:00|19091.6|19001.6|19093.9|19003.9|19094.7|19004.7|19091|19001|21
1656613750000|2022-06-30 18:29:10|19093.8|19003.8|19092.6|19002.6|19094.6|19004.6|19089.1|18999.1|28
1656613760000|2022-06-30 18:29:20|19088|18998|19085|18995|19090.2|19000.2|19084.1|18994.1|24
1656613770000|2022-06-30 18:29:30|19085.1|18995.1|19084|18994|19087.8|18997.8|19083.9|18993.9|15
1656613780000|2022-06-30 18:29:40|19083.6|18993.6|19083.6|18993.6|19087.8|18997.8|19083.4|18993.4|16
1656613790000|2022-06-30 18:29:50|19082.7|18992.7|19082.6|18992.6|19084.6|18994.6|19078|18988|19
1656613800000|2022-06-30 18:30:00|19083.2|18993.2|19077.3|18987.3|19083.2|18993.2|19074.2|18984.2|21
1656613810000|2022-06-30 18:30:10|19078.3|18988.3|19083.2|18993.2|19087.8|18997.8|19078.1|18988.1|32
1656613820000|2022-06-30 18:30:20|19080.7|18990.7|19085|18995|19093.1|19003.1|19080.7|18990.7|24
1656613830000|2022-06-30 18:30:30|19085.2|18995.2|19086.2|18996.2|19093.5|19003.5|19082.6|18992.6|30
1656613840000|2022-06-30 18:30:40|19086.4|18996.4|19086|18996|19087.3|18997.3|19082.3|18992.3|28
1656613850000|2022-06-30 18:30:50|19085.9|18995.9|19085.8|18995.8|19097.4|19007.4|19085.8|18995.8|25
1656613860000|2022-06-30 18:31:00|19085|18995|19091.2|19001.2|19105|19015|19084.8|18994.8|24
1656613870000|2022-06-30 18:31:10|19091.1|19001.1|19086.4|18996.4|19091.1|19001.1|19083.5|18993.5|19
1656613880000|2022-06-30 18:31:20|19087|18997|19084.9|18994.9|19087.4|18997.4|19082.6|18992.6|33
1656613890000|2022-06-30 18:31:30|19085.8|18995.8|19087.7|18997.7|19087.7|18997.7|19085.8|18995.8|28
1656613900000|2022-06-30 18:31:40|19087.8|18997.8|19087.4|18997.4|19099|19009|19086.7|18996.7|30
1656613910000|2022-06-30 18:31:50|19087.2|18997.2|19087.2|18997.2|19088.8|18998.8|19086.3|18996.3|22
1656613920000|2022-06-30 18:32:00|19087.1|18997.1|19086|18996|19087.9|18997.9|19084|18994|19
1656613930000|2022-06-30 18:32:10|19086.3|18996.3|19084.9|18994.9|19086.8|18996.8|19084.3|18994.3|13
1656613940000|2022-06-30 18:32:20|19085.4|18995.4|19084.6|18994.6|19090.3|19000.3|19083.3|18993.3|25
1656613950000|2022-06-30 18:32:30|19079.6|18989.6|19077.1|18987.1|19081.8|18991.8|19074.3|18984.3|22
1656613960000|2022-06-30 18:32:40|19077.5|18987.5|19069.8|18979.8|19078.7|18988.7|19068.7|18978.7|21
1656613970000|2022-06-30 18:32:50|19069|18979|19048.5|18958.5|19069.5|18979.5|19048.4|18958.4|32
1656613980000|2022-06-30 18:33:00|19048.1|18958.1|19051.1|18961.1|19055.4|18965.4|19048.1|18958.1|36
1656613990000|2022-06-30 18:33:10|19049.2|18959.2|19050.3|18960.3|19058.6|18968.6|19049.2|18959.2|34
1656614000000|2022-06-30 18:33:20|19049.9|18959.9|19036|18946|19049.9|18959.9|19021.3|18931.3|35
1656614010000|2022-06-30 18:33:30|19035.3|18945.3|19036.9|18946.9|19037.8|18947.8|19028.3|18938.3|35
1656614020000|2022-06-30 18:33:40|19037.6|18947.6|19041.4|18951.4|19042.7|18952.7|19035|18945|31
1656614030000|2022-06-30 18:33:50|19042.1|18952.1|19059.6|18969.6|19060.4|18970.4|19040.3|18950.3|33
1656614040000|2022-06-30 18:34:00|19060.9|18970.9|19053.4|18963.4|19060.9|18970.9|19052.2|18962.2|34
1656614050000|2022-06-30 18:34:10|19053.7|18963.7|19060.4|18970.4|19064.1|18974.1|19053.7|18963.7|36
1656614060000|2022-06-30 18:34:20|19061.5|18971.5|19067.3|18977.3|19073|18983|19061.5|18971.5|32
1656614070000|2022-06-30 18:34:30|19066.4|18976.4|19066.4|18976.4|19072.5|18982.5|19063.3|18973.3|37
1656614080000|2022-06-30 18:34:40|19069.1|18979.1|19065.9|18975.9|19071.3|18981.3|19064.6|18974.6|28
1656614090000|2022-06-30 18:34:50|19066|18976|19065.4|18975.4|19067.7|18977.7|19063.5|18973.5|27
1656614100000|2022-06-30 18:35:00|19064.7|18974.7|19066.6|18976.6|19070.1|18980.1|19063.9|18973.9|27
1656614110000|2022-06-30 18:35:10|19065.6|18975.6|19057.5|18967.5|19066.1|18976.1|19055.6|18965.6|29
1656614120000|2022-06-30 18:35:20|19055|18965|19054.3|18964.3|19055.5|18965.5|19053.5|18963.5|30
1656614130000|2022-06-30 18:35:30|19053.4|18963.4|19054.8|18964.8|19058.6|18968.6|19053.4|18963.4|26
1656614140000|2022-06-30 18:35:40|19054.9|18964.9|19057.3|18967.3|19057.4|18967.4|19052.5|18962.5|27
1656614150000|2022-06-30 18:35:50|19057.6|18967.6|19057.6|18967.6|19066.3|18976.3|19052.5|18962.5|33
1656614160000|2022-06-30 18:36:00|19058.4|18968.4|19062.2|18972.2|19065|18975|19055.1|18965.1|31
1656614170000|2022-06-30 18:36:10|19062|18972|19061.3|18971.3|19062.5|18972.5|19055.7|18965.7|29
1656614180000|2022-06-30 18:36:20|19060|18970|19072.4|18982.4|19076.3|18986.3|19059.9|18969.9|38
1656614190000|2022-06-30 18:36:30|19073.7|18983.7|19071.5|18981.5|19077.4|18987.4|19070.3|18980.3|34
1656614200000|2022-06-30 18:36:40|19071.1|18981.1|19071.2|18981.2|19072.4|18982.4|19070.5|18980.5|27
1656614210000|2022-06-30 18:36:50|19070.6|18980.6|19070.6|18980.6|19076.9|18986.9|19065.8|18975.8|31
1656614220000|2022-06-30 18:37:00|19070.5|18980.5|19071.3|18981.3|19073.4|18983.4|19069.8|18979.8|29
1656614230000|2022-06-30 18:37:10|19070.9|18980.9|19069.3|18979.3|19073.6|18983.6|19067.3|18977.3|17
1656614240000|2022-06-30 18:37:20|19069.9|18979.9|19081.7|18991.7|19081.7|18991.7|19068.7|18978.7|34
1656614250000|2022-06-30 18:37:30|19082.6|18992.6|19081.3|18991.3|19087.6|18997.6|19080.8|18990.8|30
1656614260000|2022-06-30 18:37:40|19081.4|18991.4|19076.5|18986.5|19081.4|18991.4|19072.2|18982.2|26
1656614270000|2022-06-30 18:37:50|19076|18986|19074.3|18984.3|19080|18990|19073.4|18983.4|25
1656614280000|2022-06-30 18:38:00|19074.4|18984.4|19074.3|18984.3|19074.5|18984.5|19073.5|18983.5|23
1656614290000|2022-06-30 18:38:10|19074.1|18984.1|19074|18984|19075.7|18985.7|19073.6|18983.6|27
1656614300000|2022-06-30 18:38:20|19073.5|18983.5|19076.4|18986.4|19077.4|18987.4|19073.5|18983.5|30
1656614310000|2022-06-30 18:38:30|19075.8|18985.8|19078.4|18988.4|19078.8|18988.8|19075.8|18985.8|30
1656614320000|2022-06-30 18:38:40|19077.4|18987.4|19076.8|18986.8|19086.7|18996.7|19076.8|18986.8|17
1656614330000|2022-06-30 18:38:50|19077.1|18987.1|19078|18988|19086.5|18996.5|19074.5|18984.5|24
1656614340000|2022-06-30 18:39:00|19078.4|18988.4|19083.5|18993.5|19090.1|19000.1|19076.2|18986.2|21
1656614350000|2022-06-30 18:39:10|19083.2|18993.2|19090.1|19000.1|19090.8|19000.8|19083.2|18993.2|31
1656614360000|2022-06-30 18:39:20|19089.5|18999.5|19091.2|19001.2|19094.2|19004.2|19089.1|18999.1|32
1656614370000|2022-06-30 18:39:30|19091.5|19001.5|19098|19008|19104.3|19014.3|19090.4|19000.4|27
1656614380000|2022-06-30 18:39:40|19101.2|19011.2|19092.2|19002.2|19108.3|19018.3|19092.2|19002.2|21
1656614390000|2022-06-30 18:39:50|19091.9|19001.9|19087.3|18997.3|19092.2|19002.2|19086.4|18996.4|29
1656614400000|2022-06-30 18:40:00|19087.4|18997.4|19073.1|18983.1|19087.4|18997.4|19073.1|18983.1|31
1656614410000|2022-06-30 18:40:10|19074|18984|19079.7|18989.7|19083|18993|19072.7|18982.7|25
1656614420000|2022-06-30 18:40:20|19080.1|18990.1|19080.5|18990.5|19081.6|18991.6|19077.9|18987.9|32
1656614430000|2022-06-30 18:40:30|19079.9|18989.9|19085.1|18995.1|19088.4|18998.4|19078.8|18988.8|35
1656614440000|2022-06-30 18:40:40|19085.6|18995.6|19081|18991|19087|18997|19075.8|18985.8|26
1656614450000|2022-06-30 18:40:50|19080.9|18990.9|19075.1|18985.1|19086.6|18996.6|19074.5|18984.5|30
1656614460000|2022-06-30 18:41:00|19076.1|18986.1|19073.8|18983.8|19076.1|18986.1|19073.5|18983.5|25
1656614470000|2022-06-30 18:41:10|19073.9|18983.9|19072.6|18982.6|19073.9|18983.9|19072.3|18982.3|26
1656614480000|2022-06-30 18:41:20|19072.7|18982.7|19072.4|18982.4|19073|18983|19072|18982|19
1656614490000|2022-06-30 18:41:30|19072.5|18982.5|19073.8|18983.8|19073.8|18983.8|19070.4|18980.4|22
1656614500000|2022-06-30 18:41:40|19073.3|18983.3|19070.1|18980.1|19075.3|18985.3|19068.5|18978.5|19
1656614510000|2022-06-30 18:41:50|19069.6|18979.6|19069.7|18979.7|19071.8|18981.8|19065|18975|29
1656614520000|2022-06-30 18:42:00|19066.5|18976.5|19063.2|18973.2|19066.5|18976.5|19062.3|18972.3|33
1656614530000|2022-06-30 18:42:10|19062.8|18972.8|19063.6|18973.6|19065.7|18975.7|19062.8|18972.8|30
1656614540000|2022-06-30 18:42:20|19063.7|18973.7|19070|18980|19071.6|18981.6|19063.3|18973.3|29
1656614550000|2022-06-30 18:42:30|19070.6|18980.6|19069.7|18979.7|19070.7|18980.7|19067.2|18977.2|28
1656614560000|2022-06-30 18:42:40|19068.4|18978.4|19065.4|18975.4|19069.3|18979.3|19063.6|18973.6|32
1656614570000|2022-06-30 18:42:50|19065.5|18975.5|19067|18977|19067.8|18977.8|19063.4|18973.4|24
1656614580000|2022-06-30 18:43:00|19068|18978|19028.3|18938.3|19068|18978|19027.6|18937.6|36
1656614590000|2022-06-30 18:43:10|19028.4|18938.4|19029.2|18939.2|19031.4|18941.4|19027|18937|36
1656614600000|2022-06-30 18:43:20|19031.1|18941.1|19022.9|18932.9|19031.1|18941.1|19022.9|18932.9|27
1656614610000|2022-06-30 18:43:30|19023.5|18933.5|19009.9|18919.9|19025.3|18935.3|19006.8|18916.8|38
1656614620000|2022-06-30 18:43:40|19008.6|18918.6|19007.8|18917.8|19009.4|18919.4|19000.8|18910.8|37
1656614630000|2022-06-30 18:43:50|19006.8|18916.8|19016.7|18926.7|19017|18927|19006.8|18916.8|34
1656614640000|2022-06-30 18:44:00|19016.8|18926.8|19006.8|18916.8|19020|18930|18995.6|18905.6|35
1656614650000|2022-06-30 18:44:10|19003.1|18913.1|19010.2|18920.2|19010.2|18920.2|19002.5|18912.5|35
1656614660000|2022-06-30 18:44:20|19010|18920|19009.3|18919.3|19011.1|18921.1|19006.8|18916.8|37
1656614670000|2022-06-30 18:44:30|19009.8|18919.8|19018|18928|19018.3|18928.3|19009.1|18919.1|35
1656614680000|2022-06-30 18:44:40|19019|18929|19016.6|18926.6|19025.2|18935.2|19015.9|18925.9|35
1656614690000|2022-06-30 18:44:50|19016.8|18926.8|19014.8|18924.8|19019.8|18929.8|19014.3|18924.3|25
1656614700000|2022-06-30 18:45:00|19014.9|18924.9|19010.1|18920.1|19016.4|18926.4|19006.9|18916.9|37
1656614710000|2022-06-30 18:45:10|19010.8|18920.8|19024|18934|19024|18934|19010|18920|37
1656614720000|2022-06-30 18:45:20|19024.3|18934.3|19033.6|18943.6|19036.2|18946.2|19024.3|18934.3|39
1656614730000|2022-06-30 18:45:30|19032.7|18942.7|19033.7|18943.7|19039.4|18949.4|19031.6|18941.6|37
1656614740000|2022-06-30 18:45:40|19034.9|18944.9|19037.6|18947.6|19038.8|18948.8|19034|18944|38
1656614750000|2022-06-30 18:45:50|19038.4|18948.4|19044.1|18954.1|19044.3|18954.3|19037.3|18947.3|26
1656614760000|2022-06-30 18:46:00|19040|18950|19039.2|18949.2|19040|18950|19029.8|18939.8|37
1656614770000|2022-06-30 18:46:10|19038.2|18948.2|19043.4|18953.4|19044.4|18954.4|19036.1|18946.1|32
1656614780000|2022-06-30 18:46:20|19042.9|18952.9|19039.6|18949.6|19043.4|18953.4|19033.1|18943.1|30
1656614790000|2022-06-30 18:46:30|19039.4|18949.4|19039.9|18949.9|19040.5|18950.5|19038.6|18948.6|28
1656614800000|2022-06-30 18:46:40|19039.8|18949.8|19045.3|18955.3|19048.6|18958.6|19039.5|18949.5|35
1656614810000|2022-06-30 18:46:50|19049.7|18959.7|19047.8|18957.8|19049.7|18959.7|19044.6|18954.6|35
1656614820000|2022-06-30 18:47:00|19047.7|18957.7|19055|18965|19055|18965|19045.5|18955.5|34
1656614830000|2022-06-30 18:47:10|19053.8|18963.8|19056.2|18966.2|19056.3|18966.3|19053.2|18963.2|31
1656614840000|2022-06-30 18:47:20|19054|18964|19042.7|18952.7|19056.2|18966.2|19041.7|18951.7|35
1656614850000|2022-06-30 18:47:30|19042.5|18952.5|19041.8|18951.8|19045.5|18955.5|19040.5|18950.5|29
1656614860000|2022-06-30 18:47:40|19043.9|18953.9|19043.8|18953.8|19047.5|18957.5|19042.7|18952.7|35
1656614870000|2022-06-30 18:47:50|19043.7|18953.7|19042.9|18952.9|19045.7|18955.7|19042.4|18952.4|29
1656614880000|2022-06-30 18:48:00|19043.6|18953.6|19042.6|18952.6|19044|18954|19042|18952|28
1656614890000|2022-06-30 18:48:10|19043.2|18953.2|19042|18952|19043.6|18953.6|19040.9|18950.9|26
1656614900000|2022-06-30 18:48:20|19043.5|18953.5|19043.5|18953.5|19046.8|18956.8|19042.3|18952.3|23
1656614910000|2022-06-30 18:48:30|19043|18953|19043.3|18953.3|19047|18957|19041.5|18951.5|28
1656614920000|2022-06-30 18:48:40|19044.3|18954.3|19043.2|18953.2|19047.7|18957.7|19042.8|18952.8|23
1656614930000|2022-06-30 18:48:50|19043.3|18953.3|19045.4|18955.4|19047.2|18957.2|19043.3|18953.3|14
1656614940000|2022-06-30 18:49:00|19045.1|18955.1|19045|18955|19045.1|18955.1|19041.3|18951.3|18
1656614950000|2022-06-30 18:49:10|19042.6|18952.6|19037.9|18947.9|19048.1|18958.1|19037.9|18947.9|34
1656614960000|2022-06-30 18:49:20|19034.2|18944.2|19027|18937|19034.4|18944.4|19025.9|18935.9|28
1656614970000|2022-06-30 18:49:30|19026.2|18936.2|19027.2|18937.2|19032.5|18942.5|19026.2|18936.2|30
1656614980000|2022-06-30 18:49:40|19030.2|18940.2|19027.4|18937.4|19030.2|18940.2|19025.5|18935.5|27
1656614990000|2022-06-30 18:49:50|19028.5|18938.5|19034.3|18944.3|19034.3|18944.3|19027.7|18937.7|27
1656615000000|2022-06-30 18:50:00|19033.1|18943.1|19031.3|18941.3|19033.9|18943.9|19028.6|18938.6|26
1656615010000|2022-06-30 18:50:10|19031.4|18941.4|19037.1|18947.1|19037.7|18947.7|19029.2|18939.2|21
1656615020000|2022-06-30 18:50:20|19037.7|18947.7|19034.1|18944.1|19041.2|18951.2|19032.2|18942.2|18
1656615030000|2022-06-30 18:50:30|19033.5|18943.5|19039|18949|19039.7|18949.7|19027.4|18937.4|31
1656615040000|2022-06-30 18:50:40|19037.4|18947.4|19038|18948|19042.8|18952.8|19033.5|18943.5|29
1656615050000|2022-06-30 18:50:50|19037|18947|19039.3|18949.3|19040.6|18950.6|19034.3|18944.3|37
1656615060000|2022-06-30 18:51:00|19040|18950|19038|18948|19041.1|18951.1|19034.8|18944.8|30
1656615070000|2022-06-30 18:51:10|19037.9|18947.9|19036.9|18946.9|19040.9|18950.9|19036.7|18946.7|29
1656615080000|2022-06-30 18:51:20|19037.8|18947.8|19044.1|18954.1|19044.1|18954.1|19035|18945|26
1656615090000|2022-06-30 18:51:30|19042.5|18952.5|19029.6|18939.6|19042.5|18952.5|19026.7|18936.7|26
1656615100000|2022-06-30 18:51:40|19030.2|18940.2|19023.2|18933.2|19030.2|18940.2|19022.8|18932.8|25
1656615110000|2022-06-30 18:51:50|19023.1|18933.1|19024.6|18934.6|19025.9|18935.9|19023.1|18933.1|20
1656615120000|2022-06-30 18:52:00|19023.4|18933.4|19017.6|18927.6|19024.3|18934.3|19017.3|18927.3|21
1656615130000|2022-06-30 18:52:10|19016.8|18926.8|19018.2|18928.2|19020.2|18930.2|19015|18925|19
1656615140000|2022-06-30 18:52:20|19014.9|18924.9|19013.1|18923.1|19014.9|18924.9|19002.4|18912.4|35
1656615150000|2022-06-30 18:52:30|19013.4|18923.4|19007.4|18917.4|19016.2|18926.2|19005.1|18915.1|35
1656615160000|2022-06-30 18:52:40|19007.5|18917.5|19006.9|18916.9|19013.8|18923.8|19005.3|18915.3|32
1656615170000|2022-06-30 18:52:50|19005.2|18915.2|19004.4|18914.4|19006.4|18916.4|19003.2|18913.2|29
1656615180000|2022-06-30 18:53:00|19005.5|18915.5|19003.4|18913.4|19005.5|18915.5|19003.1|18913.1|28
1656615190000|2022-06-30 18:53:10|19003.8|18913.8|18999.2|18909.2|19003.8|18913.8|18998.1|18908.1|27
1656615200000|2022-06-30 18:53:20|18999.4|18909.4|19000.7|18910.7|19005.8|18915.8|18997.7|18907.7|32
1656615210000|2022-06-30 18:53:30|19002|18912|18998.5|18908.5|19003.5|18913.5|18994.5|18904.5|33
1656615220000|2022-06-30 18:53:40|19000.4|18910.4|19010.9|18920.9|19010.9|18920.9|19000.4|18910.4|29
1656615230000|2022-06-30 18:53:50|19011.5|18921.5|19014.4|18924.4|19020.7|18930.7|19006.1|18916.1|38
1656615240000|2022-06-30 18:54:00|19014.2|18924.2|19014.5|18924.5|19020.9|18930.9|19009.3|18919.3|31
1656615250000|2022-06-30 18:54:10|19013.7|18923.7|19010.2|18920.2|19015.3|18925.3|19010.1|18920.1|30
1656615260000|2022-06-30 18:54:20|19011.1|18921.1|19010.8|18920.8|19016.5|18926.5|19008.7|18918.7|31
1656615270000|2022-06-30 18:54:30|19010.9|18920.9|19008.7|18918.7|19012.8|18922.8|19008.4|18918.4|32
1656615280000|2022-06-30 18:54:40|19010.5|18920.5|19007.9|18917.9|19011.2|18921.2|19007.4|18917.4|26
1656615290000|2022-06-30 18:54:50|19009.1|18919.1|19012.7|18922.7|19014.4|18924.4|19008.9|18918.9|26
1656615300000|2022-06-30 18:55:00|19012.2|18922.2|19012.9|18922.9|19012.9|18922.9|19010.7|18920.7|19
1656615310000|2022-06-30 18:55:10|19011.8|18921.8|19012.4|18922.4|19013.2|18923.2|19006.9|18916.9|19
1656615320000|2022-06-30 18:55:20|19011.7|18921.7|19013.4|18923.4|19015|18925|19010.7|18920.7|19
1656615330000|2022-06-30 18:55:30|19012.9|18922.9|19019.4|18929.4|19026.5|18936.5|19009.7|18919.7|36
1656615340000|2022-06-30 18:55:40|19019.2|18929.2|19022.4|18932.4|19024.6|18934.6|19014.9|18924.9|24
1656615350000|2022-06-30 18:55:50|19022.3|18932.3|19020|18930|19024|18934|19016.5|18926.5|33
1656615360000|2022-06-30 18:56:00|19020.1|18930.1|19016.8|18926.8|19025.5|18935.5|19013.4|18923.4|32
1656615370000|2022-06-30 18:56:10|19016.1|18926.1|19014|18924|19018.3|18928.3|19009.6|18919.6|30
1656615380000|2022-06-30 18:56:20|19013.9|18923.9|19018.6|18928.6|19021.2|18931.2|19013.9|18923.9|29
1656615390000|2022-06-30 18:56:30|19018.5|18928.5|19018|18928|19021.7|18931.7|19015.3|18925.3|20
1656615400000|2022-06-30 18:56:40|19018.7|18928.7|19013.9|18923.9|19020.2|18930.2|19013.8|18923.8|26
1656615410000|2022-06-30 18:56:50|19013|18923|19007.6|18917.6|19013.5|18923.5|19005.7|18915.7|24
1656615420000|2022-06-30 18:57:00|19007.4|18917.4|19011.4|18921.4|19011.9|18921.9|19006.9|18916.9|21
1656615430000|2022-06-30 18:57:10|19011.6|18921.6|19010.8|18920.8|19011.9|18921.9|19010.4|18920.4|21
1656615440000|2022-06-30 18:57:20|19011.5|18921.5|19013|18923|19013|18923|19011.1|18921.1|18
1656615450000|2022-06-30 18:57:30|19014|18924|19014.8|18924.8|19019.8|18929.8|19013.1|18923.1|25
1656615460000|2022-06-30 18:57:40|19014|18924|19009.7|18919.7|19014|18924|19009.1|18919.1|13
1656615470000|2022-06-30 18:57:50|19009.1|18919.1|19000.9|18910.9|19009.2|18919.2|19000.9|18910.9|21
1656615480000|2022-06-30 18:58:00|19001.4|18911.4|18997.9|18907.9|19001.8|18911.8|18997.9|18907.9|9
1656615490000|2022-06-30 18:58:10|18999.2|18909.2|19003.4|18913.4|19005.6|18915.6|18997.9|18907.9|25
1656615500000|2022-06-30 18:58:20|19000.5|18910.5|19000.7|18910.7|19001.8|18911.8|18998.8|18908.8|20
1656615510000|2022-06-30 18:58:30|19002.9|18912.9|19005.9|18915.9|19008|18918|18999.6|18909.6|32
1656615520000|2022-06-30 18:58:40|19003.7|18913.7|19010.2|18920.2|19013.6|18923.6|19003.6|18913.6|35
1656615530000|2022-06-30 18:58:50|19012|18922|19003.2|18913.2|19012.3|18922.3|19002.6|18912.6|33
1656615540000|2022-06-30 18:59:00|19003.3|18913.3|19002.1|18912.1|19007.9|18917.9|18997|18907|30
1656615550000|2022-06-30 18:59:10|19002|18912|19005.1|18915.1|19005.3|18915.3|19001.8|18911.8|31
1656615560000|2022-06-30 18:59:20|19004.8|18914.8|19006.3|18916.3|19008.2|18918.2|19002.6|18912.6|35
1656615570000|2022-06-30 18:59:30|19005.3|18915.3|19006.6|18916.6|19009.1|18919.1|19003.5|18913.5|34
1656615580000|2022-06-30 18:59:40|19006.7|18916.7|19010.4|18920.4|19010.4|18920.4|19001.6|18911.6|32
1656615590000|2022-06-30 18:59:50|19010.8|18920.8|19004.3|18914.3|19012.2|18922.2|19004.3|18914.3|31
1656615600000|2022-06-30 19:00:00|19005.3|18915.3|19007|18917|19008.5|18918.5|19000.2|18910.2|35
1656615610000|2022-06-30 19:00:10|19003.8|18913.8|18999.8|18909.8|19007.9|18917.9|18999.8|18909.8|36
1656615620000|2022-06-30 19:00:20|19003.5|18913.5|19002.5|18912.5|19003.5|18913.5|19000.1|18910.1|32
1656615630000|2022-06-30 19:00:30|19002.3|18912.3|19006.7|18916.7|19012.9|18922.9|19001.5|18911.5|38
1656615640000|2022-06-30 19:00:40|19004.9|18914.9|19003|18913|19004.9|18914.9|18999.5|18909.5|29
1656615650000|2022-06-30 19:00:50|19002.2|18912.2|18999.9|18909.9|19002.7|18912.7|18995.8|18905.8|30
1656615660000|2022-06-30 19:01:00|18998.4|18908.4|19008.5|18918.5|19012.3|18922.3|18996.9|18906.9|37
1656615670000|2022-06-30 19:01:10|19008.3|18918.3|19013.5|18923.5|19016.3|18926.3|19007.9|18917.9|34
1656615680000|2022-06-30 19:01:20|19012.5|18922.5|19019.9|18929.9|19021.4|18931.4|19008.6|18918.6|35
1656615690000|2022-06-30 19:01:30|19019.2|18929.2|19018|18928|19020.3|18930.3|19015.5|18925.5|29
1656615700000|2022-06-30 19:01:40|19018.8|18928.8|19016.8|18926.8|19020.9|18930.9|19014.6|18924.6|24
1656615710000|2022-06-30 19:01:50|19016.6|18926.6|19019.9|18929.9|19022|18932|19015.2|18925.2|34
1656615720000|2022-06-30 19:02:00|19018.5|18928.5|19019.5|18929.5|19020.4|18930.4|19016.2|18926.2|32
1656615730000|2022-06-30 19:02:10|19019.3|18929.3|19014.7|18924.7|19020|18930|19011.8|18921.8|33
1656615740000|2022-06-30 19:02:20|19014.6|18924.6|19014.3|18924.3|19018.1|18928.1|19011.7|18921.7|34
1656615750000|2022-06-30 19:02:30|19016.5|18926.5|19012.8|18922.8|19016.5|18926.5|19010.7|18920.7|28
1656615760000|2022-06-30 19:02:40|19013.2|18923.2|19014.2|18924.2|19022.6|18932.6|19012.5|18922.5|25
1656615770000|2022-06-30 19:02:50|19014|18924|19005.2|18915.2|19014|18924|19005.2|18915.2|26
1656615780000|2022-06-30 19:03:00|19003.2|18913.2|18997.4|18907.4|19005.9|18915.9|18997.4|18907.4|26
1656615790000|2022-06-30 19:03:10|18997.3|18907.3|18992.1|18902.1|18997.3|18907.3|18989.3|18899.3|28
1656615800000|2022-06-30 19:03:20|18992.7|18902.7|19002.9|18912.9|19005.5|18915.5|18991.9|18901.9|36
1656615810000|2022-06-30 19:03:30|19002.6|18912.6|18995.1|18905.1|19003|18913|18990.1|18900.1|29
1656615820000|2022-06-30 19:03:40|18994.7|18904.7|18993.7|18903.7|18995.8|18905.8|18993.1|18903.1|29
1656615830000|2022-06-30 19:03:50|18992.6|18902.6|19000.3|18910.3|19000.5|18910.5|18992.6|18902.6|33
1656615840000|2022-06-30 19:04:00|19000.7|18910.7|18998.6|18908.6|19000.7|18910.7|18993.9|18903.9|33
1656615850000|2022-06-30 19:04:10|18998.5|18908.5|19005.6|18915.6|19007.2|18917.2|18995.3|18905.3|32
1656615860000|2022-06-30 19:04:20|19004.3|18914.3|19005.8|18915.8|19008.4|18918.4|19004.3|18914.3|34
1656615870000|2022-06-30 19:04:30|19004.8|18914.8|19005.8|18915.8|19009.3|18919.3|19004.7|18914.7|27
1656615880000|2022-06-30 19:04:40|19005.2|18915.2|19002.3|18912.3|19005.2|18915.2|18997.6|18907.6|33
1656615890000|2022-06-30 19:04:50|19003.4|18913.4|19004.2|18914.2|19004.2|18914.2|19002|18912|30
1656615900000|2022-06-30 19:05:00|19002.9|18912.9|19005.3|18915.3|19005.9|18915.9|19002.9|18912.9|23
1656615910000|2022-06-30 19:05:10|19004.1|18914.1|19004.9|18914.9|19007.1|18917.1|19000.7|18910.7|30
1656615920000|2022-06-30 19:05:20|19004.8|18914.8|19002.4|18912.4|19007.5|18917.5|19001.9|18911.9|24
1656615930000|2022-06-30 19:05:30|19001.7|18911.7|18998.8|18908.8|19004|18914|18996.6|18906.6|32
1656615940000|2022-06-30 19:05:40|18999.5|18909.5|18997.5|18907.5|19000.4|18910.4|18995.9|18905.9|31
1656615950000|2022-06-30 19:05:50|18997.9|18907.9|18996.5|18906.5|18997.9|18907.9|18995|18905|23
1656615960000|2022-06-30 19:06:00|18997.6|18907.6|18993.8|18903.8|18999.3|18909.3|18992.6|18902.6|27
1656615970000|2022-06-30 19:06:10|18993.4|18903.4|18982.5|18892.5|18993.4|18903.4|18979.1|18889.1|24
1656615980000|2022-06-30 19:06:20|18982.3|18892.3|18978|18888|18982.5|18892.5|18969.8|18879.8|34
1656615990000|2022-06-30 19:06:30|18977.2|18887.2|18976.9|18886.9|18981.4|18891.4|18976.2|18886.2|28
1656616000000|2022-06-30 19:06:40|18976.3|18886.3|18980.9|18890.9|18982.2|18892.2|18976.2|18886.2|28
1656616010000|2022-06-30 19:06:50|18981.2|18891.2|18985.4|18895.4|18987.6|18897.6|18980.2|18890.2|31
1656616020000|2022-06-30 19:07:00|18986.6|18896.6|18992.8|18902.8|18992.8|18902.8|18983.3|18893.3|38
1656616030000|2022-06-30 19:07:10|18988.6|18898.6|18986|18896|18996.8|18906.8|18984.2|18894.2|36
1656616040000|2022-06-30 19:07:20|18981.1|18891.1|18987|18897|18990.4|18900.4|18980.5|18890.5|30
1656616050000|2022-06-30 19:07:30|18987.1|18897.1|18995.5|18905.5|18995.5|18905.5|18986.2|18896.2|30
1656616060000|2022-06-30 19:07:40|18990.5|18900.5|18993.9|18903.9|18993.9|18903.9|18988.2|18898.2|30
1656616070000|2022-06-30 19:07:50|18992|18902|18985.6|18895.6|18994.3|18904.3|18983.2|18893.2|27
1656616080000|2022-06-30 19:08:00|18986.5|18896.5|18981.8|18891.8|18986.8|18896.8|18979.8|18889.8|33
1656616090000|2022-06-30 19:08:10|18981.7|18891.7|18982.1|18892.1|18983.8|18893.8|18980.1|18890.1|31
1656616100000|2022-06-30 19:08:20|18982.2|18892.2|18988.1|18898.1|18988.2|18898.2|18981.9|18891.9|30
1656616110000|2022-06-30 19:08:30|18988.3|18898.3|18985.9|18895.9|18988.5|18898.5|18985|18895|16
1656616120000|2022-06-30 19:08:40|18985.6|18895.6|18981.2|18891.2|18985.6|18895.6|18977.7|18887.7|26
1656616130000|2022-06-30 19:08:50|18981.1|18891.1|18977.7|18887.7|18983.6|18893.6|18977.1|18887.1|29
1656616140000|2022-06-30 19:09:00|18978.3|18888.3|18975.2|18885.2|18978.5|18888.5|18974.9|18884.9|23
1656616150000|2022-06-30 19:09:10|18972.8|18882.8|18974.2|18884.2|18974.2|18884.2|18968.7|18878.7|23
1656616160000|2022-06-30 19:09:20|18975.1|18885.1|18976|18886|18976|18886|18967.8|18877.8|38
1656616170000|2022-06-30 19:09:30|18972.2|18882.2|18970.8|18880.8|18975.8|18885.8|18970.8|18880.8|30
1656616180000|2022-06-30 19:09:40|18969.3|18879.3|18969.6|18879.6|18971.2|18881.2|18969|18879|23
1656616190000|2022-06-30 19:09:50|18970.3|18880.3|18968.4|18878.4|18971|18881|18968.3|18878.3|23
1656616200000|2022-06-30 19:10:00|18968.3|18878.3|18968.9|18878.9|18969.7|18879.7|18967.3|18877.3|21
1656616210000|2022-06-30 19:10:10|18967.6|18877.6|18970.3|18880.3|18970.9|18880.9|18967.6|18877.6|17
1656616220000|2022-06-30 19:10:20|18970.4|18880.4|18990.3|18900.3|18990.3|18900.3|18969.7|18879.7|36
1656616230000|2022-06-30 19:10:30|18992.6|18902.6|18983.3|18893.3|18998.9|18908.9|18983.3|18893.3|36
1656616240000|2022-06-30 19:10:40|18984.6|18894.6|18982.3|18892.3|18986.7|18896.7|18979.5|18889.5|30
1656616250000|2022-06-30 19:10:50|18981.8|18891.8|18974.9|18884.9|18982.3|18892.3|18973.6|18883.6|24
1656616260000|2022-06-30 19:11:00|18977|18887|18980|18890|18981.4|18891.4|18974.2|18884.2|32
1656616270000|2022-06-30 19:11:10|18980.1|18890.1|18979.7|18889.7|18989.9|18899.9|18979.6|18889.6|34
1656616280000|2022-06-30 19:11:20|18979.6|18889.6|18977.2|18887.2|18981.3|18891.3|18977.2|18887.2|18
1656616290000|2022-06-30 19:11:30|18977|18887|18975.5|18885.5|18978.5|18888.5|18974.6|18884.6|27
1656616300000|2022-06-30 19:11:40|18975.3|18885.3|18975.2|18885.2|18977.7|18887.7|18974.8|18884.8|21
1656616310000|2022-06-30 19:11:50|18975.6|18885.6|18975.1|18885.1|18977.2|18887.2|18975|18885|25
1656616320000|2022-06-30 19:12:00|18978|18888|18971.1|18881.1|18978|18888|18968.8|18878.8|26
1656616330000|2022-06-30 19:12:10|18970.7|18880.7|18968.6|18878.6|18971.2|18881.2|18967.5|18877.5|22
1656616340000|2022-06-30 19:12:20|18969.3|18879.3|18970.2|18880.2|18970.2|18880.2|18967.4|18877.4|25
1656616350000|2022-06-30 19:12:30|18968.8|18878.8|18967|18877|18969.6|18879.6|18965.6|18875.6|29
1656616360000|2022-06-30 19:12:40|18966.8|18876.8|18963.8|18873.8|18967.3|18877.3|18963.8|18873.8|25
1656616370000|2022-06-30 19:12:50|18963.9|18873.9|18965.1|18875.1|18971.7|18881.7|18961.2|18871.2|28
1656616380000|2022-06-30 19:13:00|18965.7|18875.7|18963.9|18873.9|18966.6|18876.6|18962.9|18872.9|27
1656616390000|2022-06-30 19:13:10|18964|18874|18967.4|18877.4|18967.4|18877.4|18964|18874|26
1656616400000|2022-06-30 19:13:20|18970.1|18880.1|18975.5|18885.5|18977.6|18887.6|18968.4|18878.4|27
1656616410000|2022-06-30 19:13:30|18975.8|18885.8|18985.9|18895.9|18985.9|18895.9|18972.6|18882.6|27
1656616420000|2022-06-30 19:13:40|18986.1|18896.1|18982.7|18892.7|18986.1|18896.1|18981.7|18891.7|30
1656616430000|2022-06-30 19:13:50|18982.8|18892.8|18982.8|18892.8|18983.6|18893.6|18980|18890|30
1656616440000|2022-06-30 19:14:00|18979.9|18889.9|18972.7|18882.7|18982.2|18892.2|18972.7|18882.7|29
1656616450000|2022-06-30 19:14:10|18979.1|18889.1|18970.1|18880.1|18979.1|18889.1|18968.1|18878.1|30
1656616460000|2022-06-30 19:14:20|18970.4|18880.4|18974.5|18884.5|18976.5|18886.5|18968.5|18878.5|19
1656616470000|2022-06-30 19:14:30|18980.1|18890.1|18981|18891|18986.1|18896.1|18976.1|18886.1|35
1656616480000|2022-06-30 19:14:40|18981.9|18891.9|18981.7|18891.7|18983.1|18893.1|18977.3|18887.3|31
1656616490000|2022-06-30 19:14:50|18982.7|18892.7|18981.5|18891.5|18983.1|18893.1|18978.1|18888.1|23
1656616500000|2022-06-30 19:15:00|18980.8|18890.8|18976.5|18886.5|18980.8|18890.8|18972.2|18882.2|30
1656616510000|2022-06-30 19:15:10|18977.8|18887.8|18983.1|18893.1|18983.1|18893.1|18972.8|18882.8|22
1656616520000|2022-06-30 19:15:20|18980.6|18890.6|18986.8|18896.8|18989.1|18899.1|18980.6|18890.6|3
1656616580000|2022-06-30 19:16:20|18971|18881|18961.7|18871.7|18971|18881|18951.5|18861.5|17
1656616590000|2022-06-30 19:16:30|18962.4|18872.4|18953.8|18863.8|18968.2|18878.2|18952.3|18862.3|26
1656616600000|2022-06-30 19:16:40|18954.1|18864.1|18957.7|18867.7|18962.6|18872.6|18952.5|18862.5|28
1656616610000|2022-06-30 19:16:50|18957.8|18867.8|18957.2|18867.2|18962.7|18872.7|18953.6|18863.6|29
1656616620000|2022-06-30 19:17:00|18959|18869|18958.4|18868.4|18961.9|18871.9|18954.5|18864.5|28
1656616630000|2022-06-30 19:17:10|18958.5|18868.5|18958.6|18868.6|18964.2|18874.2|18956.1|18866.1|19
1656616640000|2022-06-30 19:17:20|18957.1|18867.1|18941.4|18851.4|18961.1|18871.1|18941.4|18851.4|18
1656616650000|2022-06-30 19:17:30|18942.1|18852.1|18944.6|18854.6|18946.3|18856.3|18938.2|18848.2|25
1656616660000|2022-06-30 19:17:40|18946|18856|18939|18849|18951.9|18861.9|18934.9|18844.9|31
1656616670000|2022-06-30 19:17:50|18938.1|18848.1|18942.2|18852.2|18942.2|18852.2|18937.7|18847.7|27
1656616680000|2022-06-30 19:18:00|18942.5|18852.5|18940.3|18850.3|18943.7|18853.7|18940.2|18850.2|23
1656616690000|2022-06-30 19:18:10|18940.9|18850.9|18925.8|18835.8|18941.1|18851.1|18925.8|18835.8|29
1656616700000|2022-06-30 19:18:20|18924.3|18834.3|18934.1|18844.1|18939.8|18849.8|18924.3|18834.3|36
1656616710000|2022-06-30 19:18:30|18933.6|18843.6|18939.5|18849.5|18940.2|18850.2|18930.8|18840.8|36
1656616720000|2022-06-30 19:18:40|18939.4|18849.4|18940.7|18850.7|18946.8|18856.8|18937.9|18847.9|32
1656616730000|2022-06-30 19:18:50|18940|18850|18927.6|18837.6|18940.6|18850.6|18927.6|18837.6|32
1656616740000|2022-06-30 19:19:00|18927.7|18837.7|18933.1|18843.1|18933.3|18843.3|18927.2|18837.2|27
1656616750000|2022-06-30 19:19:10|18932.8|18842.8|18931.8|18841.8|18934.3|18844.3|18929.8|18839.8|28
1656616760000|2022-06-30 19:19:20|18927.5|18837.5|18938.7|18848.7|18944.2|18854.2|18927.5|18837.5|32
1656616770000|2022-06-30 19:19:30|18938.9|18848.9|18941.9|18851.9|18945|18855|18937|18847|31
1656616780000|2022-06-30 19:19:40|18940.3|18850.3|18942.5|18852.5|18945.9|18855.9|18939.3|18849.3|30
1656616790000|2022-06-30 19:19:50|18942.4|18852.4|18953.6|18863.6|18955.6|18865.6|18942.4|18852.4|34
1656616800000|2022-06-30 19:20:00|18950.9|18860.9|18953.3|18863.3|18956.4|18866.4|18950.4|18860.4|28
1656616810000|2022-06-30 19:20:10|18953.4|18863.4|18954.2|18864.2|18958.1|18868.1|18953.4|18863.4|24
1656616820000|2022-06-30 19:20:20|18962|18872|18967.3|18877.3|18971|18881|18955.5|18865.5|31
1656616830000|2022-06-30 19:20:30|18967.4|18877.4|18965.7|18875.7|18978.4|18888.4|18962.1|18872.1|35
1656616840000|2022-06-30 19:20:40|18965.1|18875.1|18960.5|18870.5|18966.2|18876.2|18957.3|18867.3|29
1656616850000|2022-06-30 19:20:50|18964.2|18874.2|18962.6|18872.6|18967.8|18877.8|18961.2|18871.2|28
1656616860000|2022-06-30 19:21:00|18965.7|18875.7|18968.7|18878.7|18968.7|18878.7|18960.8|18870.8|33
1656616870000|2022-06-30 19:21:10|18968.2|18878.2|18966.4|18876.4|18972.5|18882.5|18964.8|18874.8|37
1656616880000|2022-06-30 19:21:20|18970|18880|18975.1|18885.1|18980.8|18890.8|18968.4|18878.4|33
1656616890000|2022-06-30 19:21:30|18971.6|18881.6|18976.5|18886.5|18977.2|18887.2|18968.7|18878.7|38
1656616900000|2022-06-30 19:21:40|18976.6|18886.6|18979.6|18889.6|18986.7|18896.7|18974.4|18884.4|33
1656616910000|2022-06-30 19:21:50|18979.7|18889.7|18993|18903|18994.8|18904.8|18978.2|18888.2|32
1656616920000|2022-06-30 19:22:00|18997.2|18907.2|19014.8|18924.8|19014.8|18924.8|18992.9|18902.9|38
1656616930000|2022-06-30 19:22:10|19016.2|18926.2|19028.8|18938.8|19028.8|18938.8|19012.3|18922.3|38
1656616940000|2022-06-30 19:22:20|19032.5|18942.5|19040.8|18950.8|19055.8|18965.8|19032.5|18942.5|39
1656616950000|2022-06-30 19:22:30|19039.2|18949.2|19032.5|18942.5|19039.2|18949.2|19025.6|18935.6|39
1656616960000|2022-06-30 19:22:40|19030.4|18940.4|19014.1|18924.1|19031.2|18941.2|19011.5|18921.5|37
1656616970000|2022-06-30 19:22:50|19013.8|18923.8|19006.1|18916.1|19013.8|18923.8|19006.1|18916.1|32
1656616980000|2022-06-30 19:23:00|19006|18916|18999.5|18909.5|19006|18916|18997.6|18907.6|33
1656616990000|2022-06-30 19:23:10|18999.3|18909.3|19000.5|18910.5|19004.4|18914.4|18996.3|18906.3|38
1656617000000|2022-06-30 19:23:20|19001|18911|18997.2|18907.2|19002.6|18912.6|18990.8|18900.8|32
1656617010000|2022-06-30 19:23:30|18998.2|18908.2|19018.1|18928.1|19018.1|18928.1|18995.1|18905.1|36
1656617020000|2022-06-30 19:23:40|19018|18928|19025.4|18935.4|19026.5|18936.5|19016.4|18926.4|34
1656617030000|2022-06-30 19:23:50|19024.8|18934.8|19028|18938|19030.7|18940.7|19022.5|18932.5|35
1656617040000|2022-06-30 19:24:00|19026.5|18936.5|19021.6|18931.6|19027.2|18937.2|19016.3|18926.3|33
1656617050000|2022-06-30 19:24:10|19023.2|18933.2|19033.7|18943.7|19035.2|18945.2|19022.3|18932.3|32
1656617060000|2022-06-30 19:24:20|19033.9|18943.9|19028.3|18938.3|19037.5|18947.5|19028.3|18938.3|30
1656617070000|2022-06-30 19:24:30|19028.1|18938.1|19028.8|18938.8|19037.6|18947.6|19028.1|18938.1|27
1656617080000|2022-06-30 19:24:40|19033.8|18943.8|19028|18938|19034.1|18944.1|19028|18938|17
1656617090000|2022-06-30 19:24:50|19030.3|18940.3|19029.9|18939.9|19036.1|18946.1|19027.2|18937.2|26
1656617100000|2022-06-30 19:25:00|19030.1|18940.1|19038.3|18948.3|19038.3|18948.3|19028|18938|27
1656617110000|2022-06-30 19:25:10|19038.7|18948.7|19040.7|18950.7|19042|18952|19035.3|18945.3|26
1656617120000|2022-06-30 19:25:20|19041.3|18951.3|19025.7|18935.7|19041.7|18951.7|19023.6|18933.6|33
1656617130000|2022-06-30 19:25:30|19026|18936|19020.4|18930.4|19026.3|18936.3|19018.8|18928.8|35
1656617140000|2022-06-30 19:25:40|19019.8|18929.8|19013.7|18923.7|19022.9|18932.9|19013.1|18923.1|30
1656617150000|2022-06-30 19:25:50|19014|18924|19014.5|18924.5|19014.5|18924.5|19009.8|18919.8|34
1656617160000|2022-06-30 19:26:00|19014.7|18924.7|19010.6|18920.6|19014.7|18924.7|19008.7|18918.7|33
1656617170000|2022-06-30 19:26:10|19009.6|18919.6|19008.7|18918.7|19010.5|18920.5|19006.8|18916.8|33
1656617180000|2022-06-30 19:26:20|19009.7|18919.7|19009.9|18919.9|19012.3|18922.3|19007.5|18917.5|31
1656617190000|2022-06-30 19:26:30|19010.9|18920.9|19000.7|18910.7|19010.9|18920.9|18999.6|18909.6|32
1656617200000|2022-06-30 19:26:40|18999.7|18909.7|18997.8|18907.8|18999.7|18909.7|18995.3|18905.3|33
1656617210000|2022-06-30 19:26:50|18998.4|18908.4|19004.8|18914.8|19012.4|18922.4|18995|18905|36
1656617220000|2022-06-30 19:27:00|19005|18915|19000.3|18910.3|19005.2|18915.2|18999|18909|29
1656617230000|2022-06-30 19:27:10|19000|18910|18998.6|18908.6|19000.3|18910.3|18997.1|18907.1|34
1656617240000|2022-06-30 19:27:20|18997.6|18907.6|18995.3|18905.3|19000.6|18910.6|18993.2|18903.2|29
1656617250000|2022-06-30 19:27:30|18994.7|18904.7|19001.7|18911.7|19001.8|18911.8|18991.6|18901.6|30
1656617260000|2022-06-30 19:27:40|19001.8|18911.8|19018.8|18928.8|19018.8|18928.8|18997.7|18907.7|36
1656617270000|2022-06-30 19:27:50|19019.3|18929.3|19026.7|18936.7|19029.4|18939.4|19017.7|18927.7|36
1656617280000|2022-06-30 19:28:00|19026.2|18936.2|19014.3|18924.3|19026.3|18936.3|19014.2|18924.2|33
1656617290000|2022-06-30 19:28:10|19014.4|18924.4|19015|18925|19015.1|18925.1|19013.9|18923.9|19
1656617300000|2022-06-30 19:28:20|19014.6|18924.6|19014.6|18924.6|19015.6|18925.6|19013.9|18923.9|24
1656617310000|2022-06-30 19:28:30|19014.4|18924.4|19014.5|18924.5|19016.3|18926.3|19014|18924|21
1656617320000|2022-06-30 19:28:40|19014.1|18924.1|19015.8|18925.8|19018.4|18928.4|19014|18924|21
1656617330000|2022-06-30 19:28:50|19015.6|18925.6|19004.2|18914.2|19016.3|18926.3|19003.2|18913.2|30
1656617340000|2022-06-30 19:29:00|19007|18917|18992.5|18902.5|19007|18917|18990.8|18900.8|26
1656617350000|2022-06-30 19:29:10|18991.8|18901.8|18991.8|18901.8|18992.2|18902.2|18986.1|18896.1|27
1656617360000|2022-06-30 19:29:20|18991.7|18901.7|18993|18903|18997.2|18907.2|18989.9|18899.9|25
1656617370000|2022-06-30 19:29:30|18992.5|18902.5|19007.6|18917.6|19007.6|18917.6|18991.8|18901.8|36
1656617380000|2022-06-30 19:29:40|19007.4|18917.4|19008.2|18918.2|19012|18922|19006.1|18916.1|30
1656617390000|2022-06-30 19:29:50|19009.9|18919.9|19008.8|18918.8|19015.3|18925.3|19008.2|18918.2|30
1656617400000|2022-06-30 19:30:00|19009.3|18919.3|19013.8|18923.8|19015.7|18925.7|19003|18913|33
1656617410000|2022-06-30 19:30:10|19014.3|18924.3|19019.3|18929.3|19021.6|18931.6|19012.2|18922.2|32
1656617420000|2022-06-30 19:30:20|19018.2|18928.2|19019.1|18929.1|19021.6|18931.6|19017.9|18927.9|35
1656617430000|2022-06-30 19:30:30|19023.5|18933.5|19007.4|18917.4|19023.5|18933.5|19007.2|18917.2|33
1656617440000|2022-06-30 19:30:40|19009.8|18919.8|19011|18921|19013.3|18923.3|19009.1|18919.1|27
1656617450000|2022-06-30 19:30:50|19016.1|18926.1|19007.2|18917.2|19016.1|18926.1|19004.2|18914.2|26
1656617460000|2022-06-30 19:31:00|19006.8|18916.8|19001.8|18911.8|19007.5|18917.5|19001.8|18911.8|21
1656617470000|2022-06-30 19:31:10|19001.5|18911.5|19002.8|18912.8|19005.7|18915.7|18999.3|18909.3|35
1656617480000|2022-06-30 19:31:20|19002.7|18912.7|19018.1|18928.1|19022.7|18932.7|19002.7|18912.7|35
1656617490000|2022-06-30 19:31:30|19018.3|18928.3|19017.3|18927.3|19021.7|18931.7|19016.3|18926.3|29
1656617500000|2022-06-30 19:31:40|19017.4|18927.4|19019.6|18929.6|19021.2|18931.2|19017.2|18927.2|28
1656617510000|2022-06-30 19:31:50|19019.7|18929.7|19018.5|18928.5|19024.7|18934.7|19016.1|18926.1|33
1656617520000|2022-06-30 19:32:00|19017.5|18927.5|19010.6|18920.6|19017.5|18927.5|19008.9|18918.9|34
1656617530000|2022-06-30 19:32:10|19011.2|18921.2|19018.5|18928.5|19018.5|18928.5|19009.9|18919.9|28
1656617540000|2022-06-30 19:32:20|19018.2|18928.2|19018.6|18928.6|19019.7|18929.7|19017.5|18927.5|32
1656617550000|2022-06-30 19:32:30|19018.5|18928.5|19018.1|18928.1|19019.8|18929.8|19017.9|18927.9|21
1656617560000|2022-06-30 19:32:40|19018.2|18928.2|19019.2|18929.2|19020.6|18930.6|19018.1|18928.1|28
1656617570000|2022-06-30 19:32:50|19018.4|18928.4|19042.1|18952.1|19047.5|18957.5|19018.3|18928.3|30
1656617580000|2022-06-30 19:33:00|19041.9|18951.9|19044.2|18954.2|19046.6|18956.6|19038.5|18948.5|34
1656617590000|2022-06-30 19:33:10|19043.4|18953.4|19044.6|18954.6|19045.9|18955.9|19040.4|18950.4|35
1656617600000|2022-06-30 19:33:20|19044.7|18954.7|19040.4|18950.4|19047.7|18957.7|19040.1|18950.1|27
1656617610000|2022-06-30 19:33:30|19040.5|18950.5|19037.9|18947.9|19046.4|18956.4|19036.6|18946.6|37
1656617620000|2022-06-30 19:33:40|19038.2|18948.2|19029.4|18939.4|19039.8|18949.8|19029.4|18939.4|29
1656617630000|2022-06-30 19:33:50|19033.6|18943.6|19029.7|18939.7|19036.2|18946.2|19028.2|18938.2|30
1656617640000|2022-06-30 19:34:00|19029.3|18939.3|19024.7|18934.7|19031.3|18941.3|19021.1|18931.1|37
1656617650000|2022-06-30 19:34:10|19023.2|18933.2|19024.2|18934.2|19028.5|18938.5|19023.1|18933.1|22
1656617660000|2022-06-30 19:34:20|19024.3|18934.3|19027.5|18937.5|19031.1|18941.1|19024.3|18934.3|32
1656617670000|2022-06-30 19:34:30|19027.6|18937.6|19019.7|18929.7|19027.6|18937.6|19018.9|18928.9|27
1656617680000|2022-06-30 19:34:40|19019.8|18929.8|19020.6|18930.6|19023.7|18933.7|19019.7|18929.7|20
1656617690000|2022-06-30 19:34:50|19020.8|18930.8|19020.2|18930.2|19022|18932|19019.9|18929.9|25
1656617700000|2022-06-30 19:35:00|19021.6|18931.6|19025.4|18935.4|19025.4|18935.4|19017.3|18927.3|29
1656617710000|2022-06-30 19:35:10|19017.4|18927.4|19019.5|18929.5|19019.8|18929.8|19014.1|18924.1|31
1656617720000|2022-06-30 19:35:20|19019.8|18929.8|19019.3|18929.3|19019.8|18929.8|19016.6|18926.6|21
1656617730000|2022-06-30 19:35:30|19019.4|18929.4|19018.9|18928.9|19020.4|18930.4|19017.3|18927.3|24
1656617740000|2022-06-30 19:35:40|19017.3|18927.3|19015.6|18925.6|19025|18935|19014.8|18924.8|24
1656617750000|2022-06-30 19:35:50|19016.3|18926.3|19015.1|18925.1|19019.4|18929.4|19014.8|18924.8|21
1656617760000|2022-06-30 19:36:00|19015.7|18925.7|19020.7|18930.7|19024.1|18934.1|19013.3|18923.3|28
1656617770000|2022-06-30 19:36:10|19023.7|18933.7|19028.6|18938.6|19029.4|18939.4|19022.5|18932.5|32
1656617780000|2022-06-30 19:36:20|19026.3|18936.3|19025.9|18935.9|19030.3|18940.3|19022.6|18932.6|27
1656617790000|2022-06-30 19:36:30|19025.7|18935.7|19025.7|18935.7|19029|18939|19019.7|18929.7|34
1656617800000|2022-06-30 19:36:40|19025|18935|19021.8|18931.8|19029.1|18939.1|19021.3|18931.3|30
1656617810000|2022-06-30 19:36:50|19023|18933|19026.9|18936.9|19029.9|18939.9|19022.1|18932.1|38
1656617820000|2022-06-30 19:37:00|19027.5|18937.5|19024.1|18934.1|19031.6|18941.6|19024|18934|36
1656617830000|2022-06-30 19:37:10|19024.3|18934.3|19022|18932|19024.3|18934.3|19021.1|18931.1|27
1656617840000|2022-06-30 19:37:20|19023.1|18933.1|19021.8|18931.8|19024.5|18934.5|19018.9|18928.9|30
1656617850000|2022-06-30 19:37:30|19022.6|18932.6|19040.2|18950.2|19040.7|18950.7|19022.6|18932.6|34
1656617860000|2022-06-30 19:37:40|19040.3|18950.3|19044.1|18954.1|19047.7|18957.7|19040.3|18950.3|34
1656617870000|2022-06-30 19:37:50|19043.2|18953.2|19043.3|18953.3|19045.3|18955.3|19042|18952|30
1656617880000|2022-06-30 19:38:00|19044.3|18954.3|19055|18965|19058.5|18968.5|19043.8|18953.8|27
1656617890000|2022-06-30 19:38:10|19055.4|18965.4|19060|18970|19067.7|18977.7|19053.7|18963.7|38
1656617900000|2022-06-30 19:38:20|19059.8|18969.8|19053.5|18963.5|19062.1|18972.1|19053.5|18963.5|33
1656617910000|2022-06-30 19:38:30|19053.9|18963.9|19054.6|18964.6|19056.1|18966.1|19053.2|18963.2|29
1656617920000|2022-06-30 19:38:40|19055.3|18965.3|19042.4|18952.4|19056.1|18966.1|19041.6|18951.6|36
1656617930000|2022-06-30 19:38:50|19042.6|18952.6|19037.2|18947.2|19044.6|18954.6|19037.2|18947.2|28
1656617940000|2022-06-30 19:39:00|19038.8|18948.8|19033.8|18943.8|19039.7|18949.7|19033.1|18943.1|29
1656617950000|2022-06-30 19:39:10|19033.3|18943.3|19026.7|18936.7|19033.3|18943.3|19024.5|18934.5|31
1656617960000|2022-06-30 19:39:20|19026.1|18936.1|19018.7|18928.7|19026.5|18936.5|19018.7|18928.7|36
1656617970000|2022-06-30 19:39:30|19018.9|18928.9|19021.1|18931.1|19022.2|18932.2|19018.3|18928.3|25
1656617980000|2022-06-30 19:39:40|19020|18930|19019|18929|19022.5|18932.5|19018.4|18928.4|19
1656617990000|2022-06-30 19:39:50|19018.4|18928.4|19014.6|18924.6|19018.9|18928.9|19014.5|18924.5|30
1656618000000|2022-06-30 19:40:00|19014.7|18924.7|19014.9|18924.9|19017.6|18927.6|19012.5|18922.5|30
1656618010000|2022-06-30 19:40:10|19015.9|18925.9|19021|18931|19025.4|18935.4|19015.6|18925.6|33
1656618020000|2022-06-30 19:40:20|19019.8|18929.8|19020.7|18930.7|19029|18939|19018.3|18928.3|32
1656618030000|2022-06-30 19:40:30|19023.8|18933.8|19019.5|18929.5|19025.5|18935.5|19018.3|18928.3|23
1656618040000|2022-06-30 19:40:40|19020|18930|19021.9|18931.9|19021.9|18931.9|19018.7|18928.7|24
1656618050000|2022-06-30 19:40:50|19020|18930|19019.8|18929.8|19023.6|18933.6|19017.4|18927.4|24
1656618060000|2022-06-30 19:41:00|19021.2|18931.2|19023.1|18933.1|19028.2|18938.2|19019.3|18929.3|32
1656618070000|2022-06-30 19:41:10|19024.1|18934.1|19009.9|18919.9|19024.1|18934.1|19008.5|18918.5|35
1656618080000|2022-06-30 19:41:20|19009.7|18919.7|18987.2|18897.2|19010.7|18920.7|18987.2|18897.2|31
1656618090000|2022-06-30 19:41:30|18987|18897|18977.8|18887.8|18989.7|18899.7|18976.5|18886.5|31
1656618100000|2022-06-30 19:41:40|18977.3|18887.3|18967.8|18877.8|18978.4|18888.4|18965.9|18875.9|28
1656618110000|2022-06-30 19:41:50|18967|18877|18959.9|18869.9|18967|18877|18959.4|18869.4|31
1656618120000|2022-06-30 19:42:00|18959.8|18869.8|18962|18872|18964.8|18874.8|18959|18869|30
1656618130000|2022-06-30 19:42:10|18958.1|18868.1|18946.5|18856.5|18961.3|18871.3|18946.5|18856.5|30
1656618140000|2022-06-30 19:42:20|18950.2|18860.2|18943.4|18853.4|18950.2|18860.2|18943.4|18853.4|30
1656618150000|2022-06-30 19:42:30|18943.7|18853.7|18944.9|18854.9|18948.3|18858.3|18943.5|18853.5|35
1656618160000|2022-06-30 19:42:40|18945.3|18855.3|18961.2|18871.2|18962.7|18872.7|18943.9|18853.9|35
1656618170000|2022-06-30 19:42:50|18958.8|18868.8|18979.8|18889.8|18984|18894|18958.8|18868.8|37
1656618180000|2022-06-30 19:43:00|18977.1|18887.1|18963.4|18873.4|18980.3|18890.3|18963.4|18873.4|34
1656618190000|2022-06-30 19:43:10|18963.5|18873.5|18947.9|18857.9|18964.7|18874.7|18946.7|18856.7|33
1656618200000|2022-06-30 19:43:20|18947.4|18857.4|18953|18863|18953.1|18863.1|18944.9|18854.9|33
1656618210000|2022-06-30 19:43:30|18952.5|18862.5|18945.8|18855.8|18953.4|18863.4|18944.5|18854.5|37
1656618220000|2022-06-30 19:43:40|18945.6|18855.6|18945.5|18855.5|18947.9|18857.9|18945.3|18855.3|24
1656618230000|2022-06-30 19:43:50|18951.3|18861.3|18935.1|18845.1|18951.3|18861.3|18935|18845|27
1656618240000|2022-06-30 19:44:00|18935.2|18845.2|18931.5|18841.5|18935.2|18845.2|18929.8|18839.8|25
1656618250000|2022-06-30 19:44:10|18935.7|18845.7|18928.9|18838.9|18935.9|18845.9|18928.9|18838.9|24
1656618260000|2022-06-30 19:44:20|18927.6|18837.6|18922.1|18832.1|18927.7|18837.7|18916.9|18826.9|33
1656618270000|2022-06-30 19:44:30|18921.2|18831.2|18917.8|18827.8|18923|18833|18915.1|18825.1|36
1656618280000|2022-06-30 19:44:40|18919|18829|18921.7|18831.7|18929|18839|18919|18829|36
1656618290000|2022-06-30 19:44:50|18921.9|18831.9|18926.8|18836.8|18927.3|18837.3|18919.8|18829.8|29
1656618300000|2022-06-30 19:45:00|18927.3|18837.3|18925.2|18835.2|18927.8|18837.8|18920.2|18830.2|36
1656618310000|2022-06-30 19:45:10|18925.1|18835.1|18923.4|18833.4|18926.1|18836.1|18918.5|18828.5|32
1656618320000|2022-06-30 19:45:20|18923.5|18833.5|18938.6|18848.6|18938.6|18848.6|18923.3|18833.3|35
1656618330000|2022-06-30 19:45:30|18937|18847|18956|18866|18956|18866|18936|18846|36
1656618340000|2022-06-30 19:45:40|18953.7|18863.7|18955.5|18865.5|18958.8|18868.8|18950.8|18860.8|36
1656618350000|2022-06-30 19:45:50|18960.5|18870.5|18960.4|18870.4|18962.7|18872.7|18959.1|18869.1|33
1656618360000|2022-06-30 19:46:00|18961|18871|18964.7|18874.7|18964.7|18874.7|18957.3|18867.3|35
1656618370000|2022-06-30 19:46:10|18964.4|18874.4|18976.2|18886.2|18976.2|18886.2|18962.4|18872.4|38
1656618380000|2022-06-30 19:46:20|18976|18886|18983|18893|18984.5|18894.5|18974.9|18884.9|36
1656618390000|2022-06-30 19:46:30|18980.9|18890.9|18972.7|18882.7|18980.9|18890.9|18970.2|18880.2|31
1656618400000|2022-06-30 19:46:40|18972.6|18882.6|18974.6|18884.6|18975.7|18885.7|18967.6|18877.6|26
1656618410000|2022-06-30 19:46:50|18974.5|18884.5|18994.3|18904.3|18994.3|18904.3|18973.4|18883.4|34
1656618420000|2022-06-30 19:47:00|18993.2|18903.2|18986.9|18896.9|18993.2|18903.2|18986.2|18896.2|39
1656618430000|2022-06-30 19:47:10|18987.1|18897.1|18976|18886|18988.4|18898.4|18972.4|18882.4|39
1656618440000|2022-06-30 19:47:20|18981.5|18891.5|18979.5|18889.5|18983.1|18893.1|18979.5|18889.5|32
1656618450000|2022-06-30 19:47:30|18980.7|18890.7|18983.6|18893.6|18987.5|18897.5|18979.9|18889.9|29
1656618460000|2022-06-30 19:47:40|18984.2|18894.2|18987.2|18897.2|18993|18903|18983|18893|31
1656618470000|2022-06-30 19:47:50|18989.9|18899.9|18997.2|18907.2|19000.9|18910.9|18987.6|18897.6|31
1656618480000|2022-06-30 19:48:00|18995.9|18905.9|18992.8|18902.8|18999.9|18909.9|18992.8|18902.8|17
1656618490000|2022-06-30 19:48:10|18993|18903|18990.1|18900.1|18994.8|18904.8|18987.8|18897.8|36
1656618500000|2022-06-30 19:48:20|18990.8|18900.8|18981.8|18891.8|18992.5|18902.5|18980|18890|34
1656618510000|2022-06-30 19:48:30|18981.7|18891.7|18968.9|18878.9|18981.7|18891.7|18968.9|18878.9|29
1656618520000|2022-06-30 19:48:40|18970.8|18880.8|18968.5|18878.5|18972.5|18882.5|18966.5|18876.5|29
1656618530000|2022-06-30 19:48:50|18968.4|18878.4|18967.1|18877.1|18970.9|18880.9|18966.8|18876.8|32
1656618540000|2022-06-30 19:49:00|18968.5|18878.5|18967.7|18877.7|18972.2|18882.2|18965.8|18875.8|34
1656618550000|2022-06-30 19:49:10|18967.5|18877.5|18961.8|18871.8|18971.8|18881.8|18961.8|18871.8|33
1656618560000|2022-06-30 19:49:20|18961.6|18871.6|18961.2|18871.2|18963.3|18873.3|18959.1|18869.1|30
1656618570000|2022-06-30 19:49:30|18963.1|18873.1|18965.3|18875.3|18969.5|18879.5|18955.7|18865.7|31
1656618580000|2022-06-30 19:49:40|18959.8|18869.8|18969.8|18879.8|18977.9|18887.9|18959.8|18869.8|38
1656618590000|2022-06-30 19:49:50|18968.6|18878.6|18967.9|18877.9|18970.7|18880.7|18966|18876|24
1656618600000|2022-06-30 19:50:00|18967.8|18877.8|18970.7|18880.7|18970.7|18880.7|18967.8|18877.8|3
1656618610000|2022-06-30 19:50:10|18966.9|18876.9|18972.5|18882.5|18972.5|18882.5|18966.9|18876.9|4
1656618670000|2022-06-30 19:51:10|18970.5|18880.5|18960.4|18870.4|18970.5|18880.5|18959.7|18869.7|15
1656618680000|2022-06-30 19:51:20|18958.5|18868.5|18957.2|18867.2|18960.3|18870.3|18955.4|18865.4|35
1656618690000|2022-06-30 19:51:30|18959.6|18869.6|18957.7|18867.7|18962|18872|18957.3|18867.3|29
1656618700000|2022-06-30 19:51:40|18954.6|18864.6|18958.8|18868.8|18958.8|18868.8|18954.6|18864.6|29
1656618710000|2022-06-30 19:51:50|18956.2|18866.2|18941.8|18851.8|18956.2|18866.2|18941.6|18851.6|34
1656618720000|2022-06-30 19:52:00|18940.6|18850.6|18941.7|18851.7|18942.8|18852.8|18932.3|18842.3|26
1656618730000|2022-06-30 19:52:10|18941.6|18851.6|18939.5|18849.5|18941.6|18851.6|18937.6|18847.6|30
1656618740000|2022-06-30 19:52:20|18937.1|18847.1|18929.1|18839.1|18937.1|18847.1|18924.6|18834.6|29
1656618750000|2022-06-30 19:52:30|18929.6|18839.6|18920.4|18830.4|18929.6|18839.6|18920.4|18830.4|34
1656618760000|2022-06-30 19:52:40|18920.9|18830.9|18929|18839|18929|18839|18919.9|18829.9|37
1656618770000|2022-06-30 19:52:50|18928.5|18838.5|18928.3|18838.3|18931.4|18841.4|18922.9|18832.9|36
1656618780000|2022-06-30 19:53:00|18928.8|18838.8|18926.1|18836.1|18928.8|18838.8|18918.2|18828.2|36
1656618790000|2022-06-30 19:53:10|18925|18835|18915.3|18825.3|18925.8|18835.8|18914.8|18824.8|26
1656618800000|2022-06-30 19:53:20|18915.4|18825.4|18901.6|18811.6|18918.3|18828.3|18901.6|18811.6|34
1656618810000|2022-06-30 19:53:30|18902.9|18812.9|18894|18804|18906.5|18816.5|18884.7|18794.7|39
1656618820000|2022-06-30 19:53:40|18892.1|18802.1|18901|18811|18902.4|18812.4|18892.1|18802.1|37
1656618830000|2022-06-30 19:53:50|18900.6|18810.6|18907.8|18817.8|18908.9|18818.9|18891.4|18801.4|33
1656618840000|2022-06-30 19:54:00|18909.9|18819.9|18909.1|18819.1|18915.2|18825.2|18900.9|18810.9|34
1656618850000|2022-06-30 19:54:10|18909.4|18819.4|18902.7|18812.7|18909.4|18819.4|18897.3|18807.3|34
1656618860000|2022-06-30 19:54:20|18901.2|18811.2|18901.8|18811.8|18904.6|18814.6|18896.4|18806.4|35
1656618870000|2022-06-30 19:54:30|18901.2|18811.2|18897.4|18807.4|18901.2|18811.2|18893.4|18803.4|32
1656618880000|2022-06-30 19:54:40|18898|18808|18912.5|18822.5|18912.5|18822.5|18898|18808|5
1656618940000|2022-06-30 19:55:40|18905.3|18815.3|18914|18824|18915.5|18825.5|18905.3|18815.3|6
1656618950000|2022-06-30 19:55:50|18915.4|18825.4|18914|18824|18915.8|18825.8|18911.3|18821.3|33
1656618960000|2022-06-30 19:56:00|18913.8|18823.8|18908.2|18818.2|18913.8|18823.8|18906.9|18816.9|28
1656618970000|2022-06-30 19:56:10|18908.8|18818.8|18925.6|18835.6|18926.6|18836.6|18905.6|18815.6|39
1656618980000|2022-06-30 19:56:20|18928.3|18838.3|18954.9|18864.9|18960.2|18870.2|18928.3|18838.3|38
1656618990000|2022-06-30 19:56:30|18954.8|18864.8|18948.1|18858.1|18955.7|18865.7|18946.3|18856.3|38
1656619000000|2022-06-30 19:56:40|18949.6|18859.6|18953.6|18863.6|18953.9|18863.9|18946.9|18856.9|38
1656619010000|2022-06-30 19:56:50|18954.7|18864.7|18946.3|18856.3|18955.6|18865.6|18943|18853|33
1656619020000|2022-06-30 19:57:00|18947.3|18857.3|18962.8|18872.8|18962.8|18872.8|18947.3|18857.3|38
1656619030000|2022-06-30 19:57:10|18963.1|18873.1|18956.9|18866.9|18965.2|18875.2|18952.4|18862.4|36
1656619040000|2022-06-30 19:57:20|18957.1|18867.1|18952.2|18862.2|18957.3|18867.3|18948.7|18858.7|23
1656619050000|2022-06-30 19:57:30|18953.6|18863.6|18955.3|18865.3|18956.5|18866.5|18952.6|18862.6|31
1656619060000|2022-06-30 19:57:40|18954.7|18864.7|18963.2|18873.2|18964.2|18874.2|18951|18861|34
1656619070000|2022-06-30 19:57:50|18962.5|18872.5|18959.6|18869.6|18962.5|18872.5|18957.3|18867.3|33
1656619080000|2022-06-30 19:58:00|18958.3|18868.3|18957.7|18867.7|18965.2|18875.2|18957.5|18867.5|34
1656619090000|2022-06-30 19:58:10|18957.5|18867.5|18954.9|18864.9|18959.1|18869.1|18949.3|18859.3|34
1656619100000|2022-06-30 19:58:20|18954.7|18864.7|18955|18865|18955.5|18865.5|18948.3|18858.3|34
1656619110000|2022-06-30 19:58:30|18955.6|18865.6|18951.4|18861.4|18961|18871|18950.9|18860.9|33
1656619120000|2022-06-30 19:58:40|18951.1|18861.1|18954.2|18864.2|18954.5|18864.5|18947.6|18857.6|36
1656619130000|2022-06-30 19:58:50|18954.1|18864.1|18953.7|18863.7|18956.7|18866.7|18945.9|18855.9|33
1656619140000|2022-06-30 19:59:00|18954.2|18864.2|18943.4|18853.4|18954.2|18864.2|18941.8|18851.8|32
1656619150000|2022-06-30 19:59:10|18941.2|18851.2|18926.8|18836.8|18941.2|18851.2|18925.5|18835.5|35
1656619160000|2022-06-30 19:59:20|18927.1|18837.1|18931.3|18841.3|18937.1|18847.1|18926.1|18836.1|39
1656619170000|2022-06-30 19:59:30|18934.8|18844.8|18922.9|18832.9|18935.5|18845.5|18922.5|18832.5|37
1656619180000|2022-06-30 19:59:40|18922.4|18832.4|18932.2|18842.2|18933.4|18843.4|18922|18832|36
1656619190000|2022-06-30 19:59:50|18932.1|18842.1|18948.7|18858.7|18949.4|18859.4|18929.5|18839.5|37
1656619200000|2022-06-30 20:00:00|18949.2|18859.2|18954.5|18864.5|18956.5|18866.5|18949.2|18859.2|5
1656619240000|2022-06-30 20:00:40|18964.5|18874.5|18944.2|18854.2|18964.5|18874.5|18943.5|18853.5|29
1656619250000|2022-06-30 20:00:50|18944.3|18854.3|18964.6|18874.6|18967|18877|18944.3|18854.3|33
1656619260000|2022-06-30 20:01:00|18963.2|18873.2|18981.3|18891.3|18983.7|18893.7|18963.2|18873.2|34
1656619270000|2022-06-30 20:01:10|18980.7|18890.7|18987.3|18897.3|18993.1|18903.1|18977.9|18887.9|35
1656619280000|2022-06-30 20:01:20|18985.8|18895.8|18985.9|18895.9|18988.3|18898.3|18983.8|18893.8|37
1656619290000|2022-06-30 20:01:30|18985.5|18895.5|18975.2|18885.2|18990.3|18900.3|18974|18884|34
1656619300000|2022-06-30 20:01:40|18974.2|18884.2|18974.4|18884.4|18978.5|18888.5|18972.6|18882.6|37
1656619310000|2022-06-30 20:01:50|18974.5|18884.5|18963.2|18873.2|18975.4|18885.4|18960.2|18870.2|37
1656619320000|2022-06-30 20:02:00|18961.9|18871.9|18942.9|18852.9|18961.9|18871.9|18938.3|18848.3|37
1656619330000|2022-06-30 20:02:10|18944.1|18854.1|18937.3|18847.3|18944.1|18854.1|18931.4|18841.4|38
1656619340000|2022-06-30 20:02:20|18936.8|18846.8|18936|18846|18942|18852|18934.5|18844.5|35
1656619350000|2022-06-30 20:02:30|18936.5|18846.5|18930.1|18840.1|18937|18847|18928.1|18838.1|36
1656619360000|2022-06-30 20:02:40|18929.9|18839.9|18926.5|18836.5|18932|18842|18926.3|18836.3|24
1656619370000|2022-06-30 20:02:50|18925.1|18835.1|18923.2|18833.2|18925.2|18835.2|18922|18832|25
1656619380000|2022-06-30 20:03:00|18924.3|18834.3|18923.6|18833.6|18935.4|18845.4|18923.3|18833.3|35
1656619390000|2022-06-30 20:03:10|18924.9|18834.9|18927.1|18837.1|18931.7|18841.7|18924.9|18834.9|31
1656619400000|2022-06-30 20:03:20|18929.9|18839.9|18925|18835|18936.1|18846.1|18925|18835|32
1656619410000|2022-06-30 20:03:30|18925.3|18835.3|18925.7|18835.7|18933.7|18843.7|18925.1|18835.1|32
1656619420000|2022-06-30 20:03:40|18925.8|18835.8|18920.6|18830.6|18926.3|18836.3|18913.5|18823.5|33
1656619430000|2022-06-30 20:03:50|18921.1|18831.1|18924.3|18834.3|18925|18835|18920.1|18830.1|29
1656619440000|2022-06-30 20:04:00|18925.1|18835.1|18929|18839|18929.9|18839.9|18923|18833|34
1656619450000|2022-06-30 20:04:10|18928.9|18838.9|18927.2|18837.2|18930.9|18840.9|18926.6|18836.6|36
1656619460000|2022-06-30 20:04:20|18927.8|18837.8|18943|18853|18949.4|18859.4|18927.2|18837.2|37
1656619470000|2022-06-30 20:04:30|18944.7|18854.7|18938.4|18848.4|18945.2|18855.2|18938.4|18848.4|32
1656619480000|2022-06-30 20:04:40|18937.8|18847.8|18939.5|18849.5|18942|18852|18937.8|18847.8|27
1656619490000|2022-06-30 20:04:50|18939.4|18849.4|18955.9|18865.9|18955.9|18865.9|18934|18844|30
1656619500000|2022-06-30 20:05:00|18956.2|18866.2|18957.1|18867.1|18963.6|18873.6|18955.9|18865.9|38
1656619510000|2022-06-30 20:05:10|18957.7|18867.7|18957.6|18867.6|18959.7|18869.7|18955.1|18865.1|32
1656619520000|2022-06-30 20:05:20|18955.1|18865.1|18952.9|18862.9|18958.4|18868.4|18949.8|18859.8|35
1656619530000|2022-06-30 20:05:30|18952.8|18862.8|18952.7|18862.7|18954|18864|18945.8|18855.8|36
1656619540000|2022-06-30 20:05:40|18952.1|18862.1|18949.4|18859.4|18952.7|18862.7|18949.3|18859.3|27
1656619550000|2022-06-30 20:05:50|18950.6|18860.6|18935.6|18845.6|18950.6|18860.6|18933|18843|35
1656619560000|2022-06-30 20:06:00|18931.9|18841.9|18925.5|18835.5|18931.9|18841.9|18921.9|18831.9|32
1656619570000|2022-06-30 20:06:10|18924.8|18834.8|18925.1|18835.1|18930.5|18840.5|18923.6|18833.6|31
1656619580000|2022-06-30 20:06:20|18924.7|18834.7|18922.8|18832.8|18928.9|18838.9|18918.3|18828.3|37
1656619590000|2022-06-30 20:06:30|18923.8|18833.8|18928.3|18838.3|18930.3|18840.3|18922|18832|33
1656619600000|2022-06-30 20:06:40|18927.9|18837.9|18922.2|18832.2|18928.8|18838.8|18922.2|18832.2|28
1656619610000|2022-06-30 20:06:50|18922.4|18832.4|18933.2|18843.2|18933.3|18843.3|18922.4|18832.4|33
1656619620000|2022-06-30 20:07:00|18932.2|18842.2|18930.5|18840.5|18937.7|18847.7|18927.1|18837.1|36
1656619630000|2022-06-30 20:07:10|18929.9|18839.9|18929.8|18839.8|18933.6|18843.6|18925.8|18835.8|28
1656619640000|2022-06-30 20:07:20|18930|18840|18939.4|18849.4|18940.4|18850.4|18929.5|18839.5|34
1656619650000|2022-06-30 20:07:30|18938.8|18848.8|18937.8|18847.8|18942|18852|18937.6|18847.6|35
1656619660000|2022-06-30 20:07:40|18937.7|18847.7|18935.9|18845.9|18937.7|18847.7|18934.4|18844.4|29
1656619670000|2022-06-30 20:07:50|18937.2|18847.2|18934.2|18844.2|18937.2|18847.2|18930.9|18840.9|32
1656619680000|2022-06-30 20:08:00|18934.1|18844.1|18935.3|18845.3|18936.1|18846.1|18932.4|18842.4|30
1656619690000|2022-06-30 20:08:10|18936|18846|18935.9|18845.9|18937.6|18847.6|18932.7|18842.7|25
1656619700000|2022-06-30 20:08:20|18936.1|18846.1|18930.5|18840.5|18939.2|18849.2|18930.2|18840.2|34
1656619710000|2022-06-30 20:08:30|18931.4|18841.4|18930.7|18840.7|18934.4|18844.4|18927.3|18837.3|27
1656619720000|2022-06-30 20:08:40|18930.6|18840.6|18944.3|18854.3|18944.3|18854.3|18928.1|18838.1|34
1656619730000|2022-06-30 20:08:50|18943.6|18853.6|18949.3|18859.3|18951.9|18861.9|18943.6|18853.6|34
1656619740000|2022-06-30 20:09:00|18948.7|18858.7|18951.5|18861.5|18953.7|18863.7|18945.3|18855.3|35
1656619750000|2022-06-30 20:09:10|18946.8|18856.8|18964.3|18874.3|18965.6|18875.6|18946.8|18856.8|31
1656619760000|2022-06-30 20:09:20|18964.4|18874.4|18976.3|18886.3|18976.3|18886.3|18961.5|18871.5|34
1656619770000|2022-06-30 20:09:30|18975.3|18885.3|18995.2|18905.2|18999.8|18909.8|18975.3|18885.3|37
1656619780000|2022-06-30 20:09:40|18995.7|18905.7|18982|18892|18995.9|18905.9|18980.5|18890.5|38
1656619790000|2022-06-30 20:09:50|18982.6|18892.6|18978.6|18888.6|18984.2|18894.2|18978.3|18888.3|37
1656619800000|2022-06-30 20:10:00|18978.7|18888.7|18978|18888|18979.6|18889.6|18977.4|18887.4|32
1656619810000|2022-06-30 20:10:10|18977.6|18887.6|18982.6|18892.6|18983.2|18893.2|18976|18886|33
1656619820000|2022-06-30 20:10:20|18982.7|18892.7|18981.8|18891.8|18983|18893|18980.5|18890.5|36
1656619830000|2022-06-30 20:10:30|18981.7|18891.7|18980.4|18890.4|18982.1|18892.1|18978.4|18888.4|29
1656619840000|2022-06-30 20:10:40|18979.2|18889.2|18976.3|18886.3|18979.2|18889.2|18976.3|18886.3|29
1656619850000|2022-06-30 20:10:50|18976.7|18886.7|18978.5|18888.5|18978.9|18888.9|18974.5|18884.5|27
1656619860000|2022-06-30 20:11:00|18979.8|18889.8|18982.7|18892.7|18984.6|18894.6|18977.6|18887.6|31
1656619870000|2022-06-30 20:11:10|18982.9|18892.9|18985.2|18895.2|18985.2|18895.2|18981.9|18891.9|28
1656619880000|2022-06-30 20:11:20|18985.4|18895.4|18994.6|18904.6|18994.6|18904.6|18985.4|18895.4|30
1656619890000|2022-06-30 20:11:30|18990.6|18900.6|19004.3|18914.3|19013.5|18923.5|18990.4|18900.4|35
1656619900000|2022-06-30 20:11:40|19003.6|18913.6|19003.4|18913.4|19005|18915|19002.2|18912.2|31
1656619910000|2022-06-30 20:11:50|19003.5|18913.5|19002.9|18912.9|19004.5|18914.5|19000.1|18910.1|31
1656619920000|2022-06-30 20:12:00|19003|18913|19009.5|18919.5|19009.5|18919.5|18996.8|18906.8|34
1656619930000|2022-06-30 20:12:10|19009.6|18919.6|19010.9|18920.9|19010.9|18920.9|19003.8|18913.8|38
1656619940000|2022-06-30 20:12:20|19010.5|18920.5|19006.9|18916.9|19010.5|18920.5|19006.5|18916.5|35
1656619950000|2022-06-30 20:12:30|19012.6|18922.6|19014.2|18924.2|19014.2|18924.2|19011.1|18921.1|24
1656619960000|2022-06-30 20:12:40|19012.7|18922.7|19012.7|18922.7|19012.7|18922.7|19011.3|18921.3|24
1656619970000|2022-06-30 20:12:50|19012.6|18922.6|19008.6|18918.6|19013.9|18923.9|19008.6|18918.6|32
1656619980000|2022-06-30 20:13:00|19008.9|18918.9|19008.4|18918.4|19009.3|18919.3|19008.2|18918.2|24
1656619990000|2022-06-30 20:13:10|19009.7|18919.7|19015.2|18925.2|19017.9|18927.9|19009.7|18919.7|35
1656620000000|2022-06-30 20:13:20|19016.5|18926.5|19033.4|18943.4|19036|18946|19015.3|18925.3|37
1656620010000|2022-06-30 20:13:30|19033.1|18943.1|19027.4|18937.4|19038.8|18948.8|19026.3|18936.3|32
1656620020000|2022-06-30 20:13:40|19026.3|18936.3|19022.5|18932.5|19035.2|18945.2|19022.5|18932.5|33
1656620030000|2022-06-30 20:13:50|19023|18933|19025|18935|19026.7|18936.7|19022.6|18932.6|36
1656620040000|2022-06-30 20:14:00|19024.9|18934.9|19025.1|18935.1|19032.8|18942.8|19024.6|18934.6|33
1656620050000|2022-06-30 20:14:10|19024.8|18934.8|19029.3|18939.3|19030|18940|19023|18933|30
1656620060000|2022-06-30 20:14:20|19029.9|18939.9|19038.8|18948.8|19040.4|18950.4|19028|18938|36
1656620070000|2022-06-30 20:14:30|19039.1|18949.1|19039.1|18949.1|19039.7|18949.7|19033.9|18943.9|38
1656620080000|2022-06-30 20:14:40|19035.1|18945.1|19033.4|18943.4|19035.6|18945.6|19032.3|18942.3|32
1656620090000|2022-06-30 20:14:50|19032.3|18942.3|19034.9|18944.9|19035.3|18945.3|19032.3|18942.3|31
1656620100000|2022-06-30 20:15:00|19034.2|18944.2|19033.4|18943.4|19035.7|18945.7|19029.1|18939.1|35
1656620110000|2022-06-30 20:15:10|19035.3|18945.3|19031.7|18941.7|19035.3|18945.3|19026.8|18936.8|27
1656620120000|2022-06-30 20:15:20|19026.2|18936.2|19027.8|18937.8|19030.3|18940.3|19021|18931|30
1656620130000|2022-06-30 20:15:30|19028|18938|19014.4|18924.4|19030.2|18940.2|19014.4|18924.4|33
1656620140000|2022-06-30 20:15:40|19012.4|18922.4|19009|18919|19013.4|18923.4|19007.4|18917.4|33
1656620150000|2022-06-30 20:15:50|19009.6|18919.6|19017.7|18927.7|19017.7|18927.7|19008.5|18918.5|35
1656620160000|2022-06-30 20:16:00|19017.9|18927.9|19069.3|18979.3|19069.3|18979.3|19017.9|18927.9|35
1656620170000|2022-06-30 20:16:10|19068.4|18978.4|19061.6|18971.6|19068.4|18978.4|19060.2|18970.2|38
1656620180000|2022-06-30 20:16:20|19062.7|18972.7|19062.8|18972.8|19064.6|18974.6|19058.5|18968.5|35
1656620190000|2022-06-30 20:16:30|19064|18974|19072.1|18982.1|19080.1|18990.1|19062.9|18972.9|34
1656620200000|2022-06-30 20:16:40|19071.9|18981.9|19072.8|18982.8|19092.1|19002.1|19071.9|18981.9|39
1656620210000|2022-06-30 20:16:50|19072.4|18982.4|19069.8|18979.8|19075.5|18985.5|19067.9|18977.9|37
1656620220000|2022-06-30 20:17:00|19072|18982|19067.3|18977.3|19076|18986|19064.7|18974.7|39
1656620230000|2022-06-30 20:17:10|19067|18977|19062.7|18972.7|19072.6|18982.6|19059.7|18969.7|35
1656620240000|2022-06-30 20:17:20|19062.9|18972.9|19043.9|18953.9|19063.5|18973.5|19043.9|18953.9|35
1656620250000|2022-06-30 20:17:30|19045|18955|19039.3|18949.3|19045.3|18955.3|19039.3|18949.3|33
1656620260000|2022-06-30 20:17:40|19039|18949|19040.4|18950.4|19042.8|18952.8|19034.5|18944.5|36
1656620270000|2022-06-30 20:17:50|19040.6|18950.6|19037.4|18947.4|19041.9|18951.9|19037.4|18947.4|24
1656620280000|2022-06-30 20:18:00|19037.3|18947.3|19027|18937|19037.8|18947.8|19025.1|18935.1|34
1656620290000|2022-06-30 20:18:10|19027.8|18937.8|19029.3|18939.3|19031.6|18941.6|19026.3|18936.3|36
1656620300000|2022-06-30 20:18:20|19029.4|18939.4|19029.5|18939.5|19030.2|18940.2|19026.7|18936.7|30
1656620310000|2022-06-30 20:18:30|19029.3|18939.3|19023|18933|19029.6|18939.6|19022.3|18932.3|27
1656620320000|2022-06-30 20:18:40|19022.5|18932.5|19017.9|18927.9|19022.5|18932.5|19017.9|18927.9|24
1656620330000|2022-06-30 20:18:50|19018|18928|19028|18938|19032.3|18942.3|19017.5|18927.5|33
1656620340000|2022-06-30 20:19:00|19028.3|18938.3|19027.6|18937.6|19030.3|18940.3|19026.2|18936.2|21
1656620350000|2022-06-30 20:19:10|19027.7|18937.7|19030|18940|19032|18942|19027.6|18937.6|29
1656620360000|2022-06-30 20:19:20|19029.7|18939.7|19037|18947|19039.7|18949.7|19029.2|18939.2|38
1656620370000|2022-06-30 20:19:30|19037.1|18947.1|19035.7|18945.7|19041.1|18951.1|19035.7|18945.7|34
1656620380000|2022-06-30 20:19:40|19035.6|18945.6|19035.4|18945.4|19037.2|18947.2|19034.8|18944.8|26
1656620390000|2022-06-30 20:19:50|19035.3|18945.3|19031.4|18941.4|19037|18947|19030.8|18940.8|28
1656620400000|2022-06-30 20:20:00|19032.3|18942.3|19032.9|18942.9|19034.2|18944.2|19030.4|18940.4|28
1656620410000|2022-06-30 20:20:10|19032.8|18942.8|19047.9|18957.9|19051.2|18961.2|19032.6|18942.6|32
1656620420000|2022-06-30 20:20:20|19043|18953|19049.7|18959.7|19053|18963|19043|18953|37
1656620430000|2022-06-30 20:20:30|19043.8|18953.8|19041.9|18951.9|19050.3|18960.3|19035.9|18945.9|27
1656620440000|2022-06-30 20:20:40|19041.4|18951.4|19048.8|18958.8|19048.8|18958.8|19038|18948|30
1656620450000|2022-06-30 20:20:50|19049.5|18959.5|19051.1|18961.1|19053.9|18963.9|19045.2|18955.2|35
1656620460000|2022-06-30 20:21:00|19051|18961|19054.9|18964.9|19056.5|18966.5|19049.6|18959.6|26
1656620470000|2022-06-30 20:21:10|19055|18965|19056.1|18966.1|19060.4|18970.4|19053.7|18963.7|33
1656620480000|2022-06-30 20:21:20|19056.2|18966.2|19062|18972|19067.7|18977.7|19056.2|18966.2|31
1656620490000|2022-06-30 20:21:30|19061.1|18971.1|19061.1|18971.1|19061.9|18971.9|19059.6|18969.6|33
1656620500000|2022-06-30 20:21:40|19060.8|18970.8|19057.1|18967.1|19067.2|18977.2|19057.1|18967.1|21
1656620510000|2022-06-30 20:21:50|19057.9|18967.9|19044.6|18954.6|19057.9|18967.9|19043.7|18953.7|32
1656620520000|2022-06-30 20:22:00|19044.9|18954.9|19046.3|18956.3|19046.9|18956.9|19042.3|18952.3|29
1656620530000|2022-06-30 20:22:10|19045.9|18955.9|19055.6|18965.6|19057.3|18967.3|19045.7|18955.7|34
1656620540000|2022-06-30 20:22:20|19056|18966|19055.3|18965.3|19058.7|18968.7|19055.3|18965.3|25
1656620550000|2022-06-30 20:22:30|19052.8|18962.8|19054.6|18964.6|19056.5|18966.5|19048.8|18958.8|26
1656620560000|2022-06-30 20:22:40|19054.5|18964.5|19055.8|18965.8|19056.6|18966.6|19054.3|18964.3|25
1656620570000|2022-06-30 20:22:50|19055.5|18965.5|19055.5|18965.5|19056.2|18966.2|19054.8|18964.8|25
1656620580000|2022-06-30 20:23:00|19056.5|18966.5|19054|18964|19058.1|18968.1|19051|18961|20
1656620590000|2022-06-30 20:23:10|19054.4|18964.4|19053.7|18963.7|19054.4|18964.4|19053.4|18963.4|20
1656620600000|2022-06-30 20:23:20|19054.3|18964.3|19055.5|18965.5|19055.5|18965.5|19053.9|18963.9|24
1656620610000|2022-06-30 20:23:30|19054.4|18964.4|19054.4|18964.4|19055.3|18965.3|19053.1|18963.1|25
1656620620000|2022-06-30 20:23:40|19054.2|18964.2|19054.2|18964.2|19054.5|18964.5|19052|18962|24
1656620630000|2022-06-30 20:23:50|19053.9|18963.9|19076.1|18986.1|19076.1|18986.1|19053.9|18963.9|30
1656620640000|2022-06-30 20:24:00|19075.2|18985.2|19072.9|18982.9|19076|18986|19071.9|18981.9|38
1656620650000|2022-06-30 20:24:10|19072.4|18982.4|19072.5|18982.5|19073.5|18983.5|19071.5|18981.5|29
1656620660000|2022-06-30 20:24:20|19071.9|18981.9|19072.5|18982.5|19072.5|18982.5|19068.8|18978.8|34
1656620670000|2022-06-30 20:24:30|19071.2|18981.2|19076.2|18986.2|19078.2|18988.2|19069.1|18979.1|29
1656620680000|2022-06-30 20:24:40|19077.7|18987.7|19067.5|18977.5|19077.9|18987.9|19067.3|18977.3|34
1656620690000|2022-06-30 20:24:50|19067.6|18977.6|19073.1|18983.1|19077.8|18987.8|19067.6|18977.6|25
1656620700000|2022-06-30 20:25:00|19073.6|18983.6|19081.3|18991.3|19082.1|18992.1|19072.5|18982.5|29
1656620710000|2022-06-30 20:25:10|19080.3|18990.3|19076.7|18986.7|19080.5|18990.5|19073.5|18983.5|34
1656620720000|2022-06-30 20:25:20|19076.5|18986.5|19071|18981|19077.5|18987.5|19070.2|18980.2|31
1656620730000|2022-06-30 20:25:30|19070.4|18980.4|19066.2|18976.2|19070.4|18980.4|19065.1|18975.1|20
1656620740000|2022-06-30 20:25:40|19066.1|18976.1|19063.1|18973.1|19066.2|18976.2|19062.8|18972.8|28
1656620750000|2022-06-30 20:25:50|19063.8|18973.8|19060.5|18970.5|19063.8|18973.8|19060.2|18970.2|21
1656620760000|2022-06-30 20:26:00|19060.4|18970.4|19060.5|18970.5|19060.5|18970.5|19059|18969|26
1656620770000|2022-06-30 20:26:10|19059.5|18969.5|19054|18964|19060|18970|19050.7|18960.7|31
1656620780000|2022-06-30 20:26:20|19054.5|18964.5|19057.8|18967.8|19061.7|18971.7|19050.7|18960.7|36
1656620790000|2022-06-30 20:26:30|19057.1|18967.1|19059.3|18969.3|19059.8|18969.8|19056.7|18966.7|28
1656620800000|2022-06-30 20:26:40|19059.5|18969.5|19059.5|18969.5|19061.7|18971.7|19059.5|18969.5|24
1656620810000|2022-06-30 20:26:50|19059.9|18969.9|19064.4|18974.4|19066|18976|19058.7|18968.7|34
1656620820000|2022-06-30 20:27:00|19064|18974|19060.6|18970.6|19064.9|18974.9|19060.5|18970.5|30
1656620830000|2022-06-30 20:27:10|19060.7|18970.7|19058.9|18968.9|19061.5|18971.5|19056.5|18966.5|26
1656620840000|2022-06-30 20:27:20|19058.8|18968.8|19059.5|18969.5|19062|18972|19056.1|18966.1|32
1656620850000|2022-06-30 20:27:30|19059.6|18969.6|19059.6|18969.6|19060.8|18970.8|19059.4|18969.4|21
1656620860000|2022-06-30 20:27:40|19060|18970|19069.2|18979.2|19072.2|18982.2|19059.6|18969.6|32
1656620870000|2022-06-30 20:27:50|19069.7|18979.7|19069|18979|19069.8|18979.8|19065.4|18975.4|31
1656620880000|2022-06-30 20:28:00|19070.2|18980.2|19068.1|18978.1|19071|18981|19067.5|18977.5|35
1656620890000|2022-06-30 20:28:10|19067|18977|19067.1|18977.1|19068.8|18978.8|19066.8|18976.8|15
1656620900000|2022-06-30 20:28:20|19066.7|18976.7|19067.7|18977.7|19068.1|18978.1|19065.8|18975.8|25
1656620910000|2022-06-30 20:28:30|19067.2|18977.2|19067|18977|19067.7|18977.7|19066.5|18976.5|21
1656620920000|2022-06-30 20:28:40|19066.7|18976.7|19067|18977|19071.5|18981.5|19066.6|18976.6|29
1656620930000|2022-06-30 20:28:50|19067.8|18977.8|19066.1|18976.1|19067.9|18977.9|19065.7|18975.7|21
1656620940000|2022-06-30 20:29:00|19065.9|18975.9|19063.8|18973.8|19070.1|18980.1|19063|18973|21
1656620950000|2022-06-30 20:29:10|19064.3|18974.3|19063.6|18973.6|19064.9|18974.9|19058.7|18968.7|32
1656620960000|2022-06-30 20:29:20|19065.3|18975.3|19055.2|18965.2|19065.3|18975.3|19055.2|18965.2|31
1656620970000|2022-06-30 20:29:30|19055.5|18965.5|19049|18959|19058.4|18968.4|19049|18959|21
1656620980000|2022-06-30 20:29:40|19051.2|18961.2|19055|18965|19055|18965|19051.2|18961.2|24
1656620990000|2022-06-30 20:29:50|19054.3|18964.3|19055.1|18965.1|19057.7|18967.7|19052.7|18962.7|29
1656621000000|2022-06-30 20:30:00|19054.4|18964.4|19054.1|18964.1|19056.7|18966.7|19054.1|18964.1|33
1656621010000|2022-06-30 20:30:10|19055.4|18965.4|19061.2|18971.2|19064|18974|19055.4|18965.4|34
1656621020000|2022-06-30 20:30:20|19061.1|18971.1|19059.1|18969.1|19064.9|18974.9|19059.1|18969.1|27
1656621030000|2022-06-30 20:30:30|19066.2|18976.2|19052.1|18962.1|19066.3|18976.3|19044.5|18954.5|22
1656621040000|2022-06-30 20:30:40|19053.1|18963.1|19048.9|18958.9|19054.1|18964.1|19048.9|18958.9|28
1656621050000|2022-06-30 20:30:50|19049.7|18959.7|19049.4|18959.4|19053.8|18963.8|19048.8|18958.8|20
1656621060000|2022-06-30 20:31:00|19049.9|18959.9|19048.4|18958.4|19049.9|18959.9|19047.1|18957.1|24
1656621070000|2022-06-30 20:31:10|19047.3|18957.3|19051.3|18961.3|19053|18963|19047.3|18957.3|30
1656621080000|2022-06-30 20:31:20|19052.2|18962.2|19054.3|18964.3|19055.2|18965.2|19051.4|18961.4|28
1656621090000|2022-06-30 20:31:30|19052.4|18962.4|19045.5|18955.5|19052.4|18962.4|19045.5|18955.5|11
1656621100000|2022-06-30 20:31:40|19045.2|18955.2|19056|18966|19056|18966|19045.2|18955.2|26
1656621110000|2022-06-30 20:31:50|19054.4|18964.4|19052|18962|19054.4|18964.4|19051.5|18961.5|8
1656621120000|2022-06-30 20:32:00|19054.4|18964.4|19051.6|18961.6|19054.4|18964.4|19050.8|18960.8|9
1656621130000|2022-06-30 20:32:10|19053.9|18963.9|19050.3|18960.3|19053.9|18963.9|19049|18959|16
1656621140000|2022-06-30 20:32:20|19049.7|18959.7|19048.8|18958.8|19051.2|18961.2|19048.8|18958.8|13
1656621150000|2022-06-30 20:32:30|19049.9|18959.9|19052.9|18962.9|19052.9|18962.9|19049.9|18959.9|15
1656621160000|2022-06-30 20:32:40|19053.6|18963.6|19055|18965|19055.1|18965.1|19051.1|18961.1|13
1656621170000|2022-06-30 20:32:50|19055.2|18965.2|19052.3|18962.3|19055.8|18965.8|19051.6|18961.6|18
1656621180000|2022-06-30 20:33:00|19052.1|18962.1|19052.2|18962.2|19054.6|18964.6|19051.7|18961.7|19
1656621190000|2022-06-30 20:33:10|19052.1|18962.1|19053.8|18963.8|19054.9|18964.9|19052.1|18962.1|18
1656621200000|2022-06-30 20:33:20|19052.8|18962.8|19061.7|18971.7|19063|18973|19052.8|18962.8|36
1656621210000|2022-06-30 20:33:30|19060.5|18970.5|19059.2|18969.2|19060.7|18970.7|19051.6|18961.6|29
1656621220000|2022-06-30 20:33:40|19059|18969|19058.5|18968.5|19061.3|18971.3|19058.5|18968.5|18
1656621230000|2022-06-30 20:33:50|19059.5|18969.5|19058.1|18968.1|19061.4|18971.4|19057.5|18967.5|17
1656621240000|2022-06-30 20:34:00|19058.3|18968.3|19059.1|18969.1|19059.4|18969.4|19057.4|18967.4|20
1656621250000|2022-06-30 20:34:10|19058.5|18968.5|19061.6|18971.6|19061.6|18971.6|19056.9|18966.9|24
1656621260000|2022-06-30 20:34:20|19059.5|18969.5|19061.5|18971.5|19064.7|18974.7|19058.7|18968.7|30
1656621270000|2022-06-30 20:34:30|19061.1|18971.1|19059.7|18969.7|19061.1|18971.1|19059.7|18969.7|26
1656621280000|2022-06-30 20:34:40|19059.6|18969.6|19057.8|18967.8|19061|18971|19057.5|18967.5|20
1656621290000|2022-06-30 20:34:50|19057.7|18967.7|19058|18968|19058.4|18968.4|19057|18967|18
1656621300000|2022-06-30 20:35:00|19057.9|18967.9|19058.2|18968.2|19058.4|18968.4|19057.6|18967.6|15
1656621310000|2022-06-30 20:35:10|19057.7|18967.7|19058.1|18968.1|19060.3|18970.3|19057.4|18967.4|22
1656621320000|2022-06-30 20:35:20|19058.2|18968.2|19058.3|18968.3|19059.8|18969.8|19056.7|18966.7|16
1656621330000|2022-06-30 20:35:30|19055.7|18965.7|19052.2|18962.2|19056.3|18966.3|19050.5|18960.5|22
1656621340000|2022-06-30 20:35:40|19051.4|18961.4|19050.2|18960.2|19051.4|18961.4|19049.4|18959.4|13
1656621350000|2022-06-30 20:35:50|19050.6|18960.6|19045.6|18955.6|19050.6|18960.6|19045.4|18955.4|29
1656621360000|2022-06-30 20:36:00|19045|18955|19028.6|18938.6|19045.6|18955.6|19028.6|18938.6|30
1656621370000|2022-06-30 20:36:10|19028.7|18938.7|19033.5|18943.5|19033.7|18943.7|19028.7|18938.7|20
1656621380000|2022-06-30 20:36:20|19032.9|18942.9|19023.6|18933.6|19033.5|18943.5|19020.8|18930.8|33
1656621390000|2022-06-30 20:36:30|19023.4|18933.4|19011.5|18921.5|19025.7|18935.7|19004.8|18914.8|30
1656621400000|2022-06-30 20:36:40|19012.4|18922.4|19005.8|18915.8|19012.5|18922.5|19005.4|18915.4|23
1656621410000|2022-06-30 20:36:50|19007.3|18917.3|18991.2|18901.2|19007.3|18917.3|18987.3|18897.3|37
1656621420000|2022-06-30 20:37:00|18991.6|18901.6|18997.4|18907.4|18999.6|18909.6|18991.5|18901.5|29
1656621430000|2022-06-30 20:37:10|18997.5|18907.5|18997.8|18907.8|19004.7|18914.7|18996.3|18906.3|34
1656621440000|2022-06-30 20:37:20|18998|18908|18997.5|18907.5|19000.2|18910.2|18996.9|18906.9|32
1656621450000|2022-06-30 20:37:30|18997.4|18907.4|18997.8|18907.8|18999.1|18909.1|18996.8|18906.8|27
1656621460000|2022-06-30 20:37:40|18997.6|18907.6|18993.5|18903.5|19001.5|18911.5|18993.5|18903.5|34
1656621470000|2022-06-30 20:37:50|18991.7|18901.7|18985.4|18895.4|18992.6|18902.6|18983.4|18893.4|32
1656621480000|2022-06-30 20:38:00|18986.9|18896.9|18978.2|18888.2|18987.7|18897.7|18973.6|18883.6|33
1656621490000|2022-06-30 20:38:10|18974.4|18884.4|18966.8|18876.8|18978.3|18888.3|18965.7|18875.7|35
1656621500000|2022-06-30 20:38:20|18966.7|18876.7|18968.5|18878.5|18969|18879|18966.7|18876.7|27
1656621510000|2022-06-30 20:38:30|18968.8|18878.8|18964.9|18874.9|18974.7|18884.7|18964.9|18874.9|34
1656621520000|2022-06-30 20:38:40|18964.1|18874.1|18966.6|18876.6|18966.6|18876.6|18960.4|18870.4|36
1656621530000|2022-06-30 20:38:50|18966.7|18876.7|18961.5|18871.5|18967.2|18877.2|18961.5|18871.5|37
1656621540000|2022-06-30 20:39:00|18961.3|18871.3|18937.4|18847.4|18963.1|18873.1|18937.2|18847.2|33
1656621550000|2022-06-30 20:39:10|18937.1|18847.1|18936.9|18846.9|18940.2|18850.2|18936.6|18846.6|26
1656621560000|2022-06-30 20:39:20|18937.6|18847.6|18930.2|18840.2|18937.6|18847.6|18930.2|18840.2|29
1656621570000|2022-06-30 20:39:30|18930.6|18840.6|18936.3|18846.3|18937.4|18847.4|18927.5|18837.5|34
1656621580000|2022-06-30 20:39:40|18936.4|18846.4|18943.6|18853.6|18944|18854|18936.3|18846.3|36
1656621590000|2022-06-30 20:39:50|18944|18854|18942.2|18852.2|18946.2|18856.2|18940.4|18850.4|35
1656621600000|2022-06-30 20:40:00|18942.5|18852.5|18932.9|18842.9|18944.1|18854.1|18929.8|18839.8|34
1656621610000|2022-06-30 20:40:10|18933.6|18843.6|18940.7|18850.7|18945.8|18855.8|18933.3|18843.3|39
1656621620000|2022-06-30 20:40:20|18940.6|18850.6|18942.9|18852.9|18942.9|18852.9|18939.1|18849.1|34
1656621630000|2022-06-30 20:40:30|18943.5|18853.5|18940.6|18850.6|18945|18855|18936.7|18846.7|29
1656621640000|2022-06-30 20:40:40|18940.9|18850.9|18942.1|18852.1|18945.1|18855.1|18939.6|18849.6|32
1656621650000|2022-06-30 20:40:50|18941|18851|18929|18839|18942.5|18852.5|18929|18839|32
1656621660000|2022-06-30 20:41:00|18930.7|18840.7|18933.6|18843.6|18938.2|18848.2|18929.9|18839.9|32
1656621670000|2022-06-30 20:41:10|18933.5|18843.5|18924.5|18834.5|18933.5|18843.5|18924.1|18834.1|30
1656621680000|2022-06-30 20:41:20|18924.4|18834.4|18925.2|18835.2|18926.1|18836.1|18923.1|18833.1|32
1656621690000|2022-06-30 20:41:30|18924|18834|18922.6|18832.6|18924.4|18834.4|18922.2|18832.2|24
1656621700000|2022-06-30 20:41:40|18922.2|18832.2|18896.6|18806.6|18923.4|18833.4|18894.4|18804.4|33
1656621710000|2022-06-30 20:41:50|18895.8|18805.8|18894.3|18804.3|18899.1|18809.1|18892.2|18802.2|34
1656621720000|2022-06-30 20:42:00|18893.9|18803.9|18855.1|18765.1|18894.8|18804.8|18855.1|18765.1|31
1656621730000|2022-06-30 20:42:10|18853.6|18763.6|18857.2|18767.2|18862.7|18772.7|18849|18759|38
1656621740000|2022-06-30 20:42:20|18855.2|18765.2|18852.1|18762.1|18859|18769|18851.2|18761.2|34
1656621750000|2022-06-30 20:42:30|18852.3|18762.3|18863.7|18773.7|18866.2|18776.2|18852|18762|33
1656621760000|2022-06-30 20:42:40|18862.6|18772.6|18861.1|18771.1|18862.9|18772.9|18854.1|18764.1|32
1656621770000|2022-06-30 20:42:50|18861|18771|18857.9|18767.9|18871|18781|18854.3|18764.3|36
1656621780000|2022-06-30 20:43:00|18857.8|18767.8|18877.3|18787.3|18877.3|18787.3|18856.6|18766.6|33
1656621790000|2022-06-30 20:43:10|18877.8|18787.8|18877.3|18787.3|18887.1|18797.1|18869.9|18779.9|40
1656621800000|2022-06-30 20:43:20|18880.8|18790.8|18873.4|18783.4|18887.8|18797.8|18873.4|18783.4|34
1656621810000|2022-06-30 20:43:30|18880.2|18790.2|18879.1|18789.1|18883.9|18793.9|18872.5|18782.5|26
1656621820000|2022-06-30 20:43:40|18878.6|18788.6|18870.2|18780.2|18880.4|18790.4|18870.2|18780.2|36
1656621830000|2022-06-30 20:43:50|18870.1|18780.1|18865.4|18775.4|18873.4|18783.4|18859.4|18769.4|26
1656621840000|2022-06-30 20:44:00|18866.2|18776.2|18861|18771|18878.2|18788.2|18857.8|18767.8|23
1656621850000|2022-06-30 20:44:10|18858.9|18768.9|18864.6|18774.6|18869.4|18779.4|18857.9|18767.9|19
1656621860000|2022-06-30 20:44:20|18864.5|18774.5|18863.9|18773.9|18869.1|18779.1|18858.1|18768.1|29
1656621870000|2022-06-30 20:44:30|18863.8|18773.8|18871.6|18781.6|18872.9|18782.9|18863.8|18773.8|29
1656621880000|2022-06-30 20:44:40|18871.4|18781.4|18877.1|18787.1|18879.5|18789.5|18871.3|18781.3|30
1656621890000|2022-06-30 20:44:50|18877|18787|18870.8|18780.8|18879.2|18789.2|18860.4|18770.4|33
1656621900000|2022-06-30 20:45:00|18870.4|18780.4|18870.8|18780.8|18875|18785|18865.7|18775.7|34
1656621910000|2022-06-30 20:45:10|18871.3|18781.3|18868.7|18778.7|18872|18782|18866.8|18776.8|29
1656621920000|2022-06-30 20:45:20|18868.5|18778.5|18867.2|18777.2|18873.4|18783.4|18865.1|18775.1|33
1656621930000|2022-06-30 20:45:30|18868.6|18778.6|18862.3|18772.3|18869.9|18779.9|18859.5|18769.5|31
1656621940000|2022-06-30 20:45:40|18862.4|18772.4|18869.9|18779.9|18874.5|18784.5|18862.4|18772.4|33
1656621950000|2022-06-30 20:45:50|18871|18781|18869|18779|18875.9|18785.9|18869|18779|27
1656621960000|2022-06-30 20:46:00|18868.8|18778.8|18870|18780|18870.4|18780.4|18868.3|18778.3|21
1656621970000|2022-06-30 20:46:10|18870.1|18780.1|18864.3|18774.3|18878.4|18788.4|18862.9|18772.9|30
1656621980000|2022-06-30 20:46:20|18863|18773|18866.6|18776.6|18872.2|18782.2|18861.6|18771.6|29
1656621990000|2022-06-30 20:46:30|18865.1|18775.1|18868.4|18778.4|18881.4|18791.4|18865.1|18775.1|28
1656622000000|2022-06-30 20:46:40|18866.8|18776.8|18863.6|18773.6|18867.7|18777.7|18859.6|18769.6|24
1656622010000|2022-06-30 20:46:50|18861.6|18771.6|18863.7|18773.7|18867.3|18777.3|18860.6|18770.6|25
1656622020000|2022-06-30 20:47:00|18863.6|18773.6|18871.3|18781.3|18873.2|18783.2|18860.3|18770.3|34
1656622030000|2022-06-30 20:47:10|18872|18782|18877.6|18787.6|18879.6|18789.6|18869.7|18779.7|35
1656622040000|2022-06-30 20:47:20|18875.6|18785.6|18885.1|18795.1|18888|18798|18872.7|18782.7|36
1656622050000|2022-06-30 20:47:30|18882.7|18792.7|18879.6|18789.6|18894.4|18804.4|18879.6|18789.6|31
1656622060000|2022-06-30 20:47:40|18877.5|18787.5|18881.1|18791.1|18882.5|18792.5|18871.6|18781.6|34
1656622070000|2022-06-30 20:47:50|18880.8|18790.8|18882.7|18792.7|18883.8|18793.8|18874.6|18784.6|36
1656622080000|2022-06-30 20:48:00|18883.4|18793.4|18887.3|18797.3|18887.3|18797.3|18877.2|18787.2|29
1656622090000|2022-06-30 20:48:10|18886.8|18796.8|18850.9|18760.9|18886.8|18796.8|18850.9|18760.9|21
1656622100000|2022-06-30 20:48:20|18842.7|18752.7|18815|18725|18844|18754|18802.3|18712.3|37
1656622110000|2022-06-30 20:48:30|18815.6|18725.6|18814.9|18724.9|18815.8|18725.8|18807.6|18717.6|37
1656622120000|2022-06-30 20:48:40|18816|18726|18815|18725|18821|18731|18811.9|18721.9|35
1656622130000|2022-06-30 20:48:50|18814.8|18724.8|18808.6|18718.6|18819|18729|18805.5|18715.5|37
1656622140000|2022-06-30 20:49:00|18808.7|18718.7|18805.9|18715.9|18810.1|18720.1|18797.2|18707.2|38
1656622150000|2022-06-30 20:49:10|18806.1|18716.1|18825.3|18735.3|18831.7|18741.7|18806.1|18716.1|35
1656622160000|2022-06-30 20:49:20|18824.9|18734.9|18815.3|18725.3|18824.9|18734.9|18812|18722|37
1656622170000|2022-06-30 20:49:30|18815.1|18725.1|18770.6|18680.6|18815.2|18725.2|18769|18679|39
1656622180000|2022-06-30 20:49:40|18770.8|18680.8|18769.8|18679.8|18776.2|18686.2|18765.1|18675.1|38
1656622190000|2022-06-30 20:49:50|18764.7|18674.7|18700.1|18610.1|18766.8|18676.8|18676.3|18586.3|39
1656622200000|2022-06-30 20:50:00|18705.1|18615.1|18726.6|18636.6|18727.4|18637.4|18680.8|18590.8|40
1656622210000|2022-06-30 20:50:10|18722.5|18632.5|18712.7|18622.7|18731.9|18641.9|18712.7|18622.7|39
1656622220000|2022-06-30 20:50:20|18710.5|18620.5|18726.9|18636.9|18726.9|18636.9|18707|18617|38
1656622230000|2022-06-30 20:50:30|18731.9|18641.9|18752.1|18662.1|18757.2|18667.2|18731.9|18641.9|40
1656622240000|2022-06-30 20:50:40|18749.5|18659.5|18716.1|18626.1|18749.5|18659.5|18709|18619|40
1656622250000|2022-06-30 20:50:50|18715.3|18625.3|18732.9|18642.9|18733.2|18643.2|18715.1|18625.1|35
1656622260000|2022-06-30 20:51:00|18732.7|18642.7|18740.3|18650.3|18754.4|18664.4|18718.6|18628.6|39
1656622270000|2022-06-30 20:51:10|18740.5|18650.5|18765|18675|18765|18675|18739|18649|38
1656622280000|2022-06-30 20:51:20|18764.9|18674.9|18745.3|18655.3|18764.9|18674.9|18740|18650|39
1656622290000|2022-06-30 20:51:30|18748.1|18658.1|18741.4|18651.4|18752.9|18662.9|18731.1|18641.1|38
1656622300000|2022-06-30 20:51:40|18743.8|18653.8|18730.2|18640.2|18743.8|18653.8|18726.4|18636.4|36
1656622310000|2022-06-30 20:51:50|18728.1|18638.1|18711.7|18621.7|18730.2|18640.2|18709.3|18619.3|38
1656622320000|2022-06-30 20:52:00|18711.1|18621.1|18714.2|18624.2|18719.9|18629.9|18707|18617|36
1656622330000|2022-06-30 20:52:10|18709.7|18619.7|18718.9|18628.9|18722.3|18632.3|18706|18616|37
1656622340000|2022-06-30 20:52:20|18710.4|18620.4|18739.9|18649.9|18741.4|18651.4|18710.4|18620.4|36
1656622350000|2022-06-30 20:52:30|18739.7|18649.7|18738.6|18648.6|18741.9|18651.9|18737.1|18647.1|34
1656622360000|2022-06-30 20:52:40|18735.2|18645.2|18733.2|18643.2|18739.3|18649.3|18731.5|18641.5|28
1656622370000|2022-06-30 20:52:50|18731.3|18641.3|18712|18622|18733.2|18643.2|18710.3|18620.3|34
1656622380000|2022-06-30 20:53:00|18711.8|18621.8|18710.9|18620.9|18720.8|18630.8|18710.9|18620.9|37
1656622390000|2022-06-30 20:53:10|18711.2|18621.2|18715|18625|18716.9|18626.9|18711.1|18621.1|28
1656622400000|2022-06-30 20:53:20|18714|18624|18709.4|18619.4|18715.7|18625.7|18708.7|18618.7|32
1656622410000|2022-06-30 20:53:30|18711.2|18621.2|18729.8|18639.8|18731.2|18641.2|18711.2|18621.2|37
1656622420000|2022-06-30 20:53:40|18729.1|18639.1|18736.9|18646.9|18741.3|18651.3|18729.1|18639.1|39
1656622430000|2022-06-30 20:53:50|18729.5|18639.5|18716.5|18626.5|18730.8|18640.8|18715.8|18625.8|30
1656622440000|2022-06-30 20:54:00|18716.8|18626.8|18724.4|18634.4|18724.4|18634.4|18709.4|18619.4|37
1656622450000|2022-06-30 20:54:10|18714|18624|18715.3|18625.3|18716.7|18626.7|18711.8|18621.8|33
1656622460000|2022-06-30 20:54:20|18715.5|18625.5|18727.7|18637.7|18727.7|18637.7|18714.9|18624.9|34
1656622470000|2022-06-30 20:54:30|18727.9|18637.9|18723.6|18633.6|18729.4|18639.4|18721.7|18631.7|33
1656622480000|2022-06-30 20:54:40|18721.9|18631.9|18733.2|18643.2|18735.8|18645.8|18721|18631|35
1656622490000|2022-06-30 20:54:50|18733.5|18643.5|18723.4|18633.4|18734.8|18644.8|18723.4|18633.4|35
1656622500000|2022-06-30 20:55:00|18736.7|18646.7|18741.7|18651.7|18744.5|18654.5|18725.7|18635.7|38
1656622510000|2022-06-30 20:55:10|18741.9|18651.9|18752.4|18662.4|18752.4|18662.4|18738.9|18648.9|36
1656622520000|2022-06-30 20:55:20|18753.4|18663.4|18777.4|18687.4|18777.4|18687.4|18749.7|18659.7|38
1656622530000|2022-06-30 20:55:30|18778|18688|18757.8|18667.8|18778|18688|18756.3|18666.3|35
1656622540000|2022-06-30 20:55:40|18757.4|18667.4|18760.1|18670.1|18762.2|18672.2|18753.4|18663.4|29
1656622550000|2022-06-30 20:55:50|18760|18670|18757.2|18667.2|18764.9|18674.9|18749.2|18659.2|24
1656622560000|2022-06-30 20:56:00|18756.1|18666.1|18766.3|18676.3|18775.2|18685.2|18756.1|18666.1|33
1656622570000|2022-06-30 20:56:10|18768.2|18678.2|18756|18666|18774.6|18684.6|18751.3|18661.3|37
1656622580000|2022-06-30 20:56:20|18756.3|18666.3|18747.8|18657.8|18757.3|18667.3|18745.9|18655.9|32
1656622590000|2022-06-30 20:56:30|18747.7|18657.7|18763|18673|18763.8|18673.8|18747.7|18657.7|34
1656622600000|2022-06-30 20:56:40|18763.1|18673.1|18762.8|18672.8|18772.3|18682.3|18760.6|18670.6|30
1656622610000|2022-06-30 20:56:50|18762.7|18672.7|18778|18688|18778.5|18688.5|18761|18671|31
1656622620000|2022-06-30 20:57:00|18777.7|18687.7|18774.1|18684.1|18790|18700|18774.1|18684.1|33
1656622630000|2022-06-30 20:57:10|18774.6|18684.6|18772.7|18682.7|18790.8|18700.8|18767.9|18677.9|32
1656622640000|2022-06-30 20:57:20|18772.6|18682.6|18769.4|18679.4|18775.3|18685.3|18763.4|18673.4|26
1656622650000|2022-06-30 20:57:30|18769.5|18679.5|18759|18669|18770.1|18680.1|18758.6|18668.6|24
1656622660000|2022-06-30 20:57:40|18758.6|18668.6|18760.7|18670.7|18761.4|18671.4|18758.6|18668.6|27
1656622670000|2022-06-30 20:57:50|18760.1|18670.1|18760.1|18670.1|18760.9|18670.9|18759.9|18669.9|6
1656622680000|2022-06-30 20:58:00|18759.8|18669.8|18770.5|18680.5|18773.3|18683.3|18759.8|18669.8|36
1656622690000|2022-06-30 20:58:10|18770.9|18680.9|18778.6|18688.6|18795.5|18705.5|18770.4|18680.4|38
1656622700000|2022-06-30 20:58:20|18778.8|18688.8|18782.4|18692.4|18782.4|18692.4|18774.4|18684.4|30
1656622710000|2022-06-30 20:58:30|18781.3|18691.3|18778.3|18688.3|18781.6|18691.6|18774.7|18684.7|35
1656622720000|2022-06-30 20:58:40|18777.9|18687.9|18782.8|18692.8|18782.8|18692.8|18768.3|18678.3|30
1656622730000|2022-06-30 20:58:50|18782.9|18692.9|18777.7|18687.7|18782.9|18692.9|18774.2|18684.2|32
1656622740000|2022-06-30 20:59:00|18776.8|18686.8|18782.1|18692.1|18786.1|18696.1|18772.6|18682.6|33
1656622750000|2022-06-30 20:59:10|18782.2|18692.2|18781.6|18691.6|18783.8|18693.8|18774.3|18684.3|29
1656622760000|2022-06-30 20:59:20|18781.7|18691.7|18772.4|18682.4|18787.1|18697.1|18772.4|18682.4|28
1656622770000|2022-06-30 20:59:30|18775.3|18685.3|18774.2|18684.2|18780.4|18690.4|18771.4|18681.4|32
1656622780000|2022-06-30 20:59:40|18773.3|18683.3|18789.3|18699.3|18789.9|18699.9|18773.3|18683.3|37
1656622790000|2022-06-30 20:59:50|18785.1|18695.1|18783.9|18693.9|18785.2|18695.2|18782.3|18692.3|34
1656622800000|2022-06-30 21:00:00|18783.7|18693.7|18789.8|18699.8|18789.8|18699.8|18781.7|18691.7|38
1656622810000|2022-06-30 21:00:10|18790|18700|18789.7|18699.7|18792.3|18702.3|18788.8|18698.8|34
1656622820000|2022-06-30 21:00:20|18789.3|18699.3|18789.8|18699.8|18791.3|18701.3|18787.4|18697.4|28
1656622830000|2022-06-30 21:00:30|18791|18701|18786.6|18696.6|18793.3|18703.3|18786.6|18696.6|27
1656622840000|2022-06-30 21:00:40|18786.1|18696.1|18785.1|18695.1|18786.4|18696.4|18784.4|18694.4|24
1656622850000|2022-06-30 21:00:50|18784.7|18694.7|18792|18702|18792.5|18702.5|18783.3|18693.3|31
1656622860000|2022-06-30 21:01:00|18792.1|18702.1|18789.6|18699.6|18795.9|18705.9|18787.4|18697.4|28
1656622870000|2022-06-30 21:01:10|18789.4|18699.4|18782.5|18692.5|18792.9|18702.9|18782.4|18692.4|29
1656622880000|2022-06-30 21:01:20|18782.3|18692.3|18783.9|18693.9|18787.3|18697.3|18782.1|18692.1|24
1656622890000|2022-06-30 21:01:30|18782|18692|18766.6|18676.6|18783.2|18693.2|18764.9|18674.9|36
1656622900000|2022-06-30 21:01:40|18765.8|18675.8|18770.2|18680.2|18772.8|18682.8|18764.4|18674.4|33
1656622910000|2022-06-30 21:01:50|18769.5|18679.5|18768.3|18678.3|18771|18681|18767.3|18677.3|32
1656622920000|2022-06-30 21:02:00|18770|18680|18764.6|18674.6|18771|18681|18764|18674|35
1656622930000|2022-06-30 21:02:10|18765.2|18675.2|18759.2|18669.2|18765.8|18675.8|18756.3|18666.3|35
1656622940000|2022-06-30 21:02:20|18757.3|18667.3|18756.6|18666.6|18759.5|18669.5|18754.7|18664.7|30
1656622950000|2022-06-30 21:02:30|18754.6|18664.6|18763.4|18673.4|18764.4|18674.4|18751.7|18661.7|26
1656622960000|2022-06-30 21:02:40|18763.5|18673.5|18776.5|18686.5|18781.6|18691.6|18761.8|18671.8|31
1656622970000|2022-06-30 21:02:50|18774.6|18684.6|18778.4|18688.4|18778.8|18688.8|18774.6|18684.6|26
1656622980000|2022-06-30 21:03:00|18778.5|18688.5|18789.8|18699.8|18789.8|18699.8|18778.5|18688.5|33
1656622990000|2022-06-30 21:03:10|18791.4|18701.4|18797.1|18707.1|18799.7|18709.7|18791.2|18701.2|31
1656623000000|2022-06-30 21:03:20|18797.2|18707.2|18786.6|18696.6|18797.5|18707.5|18784.1|18694.1|34
1656623010000|2022-06-30 21:03:30|18786.7|18696.7|18787.6|18697.6|18788.4|18698.4|18786.5|18696.5|33
1656623020000|2022-06-30 21:03:40|18787.7|18697.7|18799.9|18709.9|18804.6|18714.6|18786.4|18696.4|35
1656623030000|2022-06-30 21:03:50|18799.8|18709.8|18808.1|18718.1|18808.4|18718.4|18799.8|18709.8|37
1656623040000|2022-06-30 21:04:00|18807.7|18717.7|18823|18733|18824.4|18734.4|18807.7|18717.7|31
1656623050000|2022-06-30 21:04:10|18823.4|18733.4|18822.5|18732.5|18834.6|18744.6|18821.9|18731.9|38
1656623060000|2022-06-30 21:04:20|18822.8|18732.8|18820.6|18730.6|18825.9|18735.9|18820.6|18730.6|37
1656623070000|2022-06-30 21:04:30|18822.1|18732.1|18837.6|18747.6|18837.6|18747.6|18821.9|18731.9|31
1656623080000|2022-06-30 21:04:40|18837.5|18747.5|18839.4|18749.4|18840.4|18750.4|18834|18744|38
1656623090000|2022-06-30 21:04:50|18838.6|18748.6|18837.3|18747.3|18839.1|18749.1|18836.7|18746.7|25
1656623100000|2022-06-30 21:05:00|18837.6|18747.6|18855.1|18765.1|18859|18769|18837.6|18747.6|34
1656623110000|2022-06-30 21:05:10|18851.1|18761.1|18839.7|18749.7|18851.6|18761.6|18839.7|18749.7|34
1656623120000|2022-06-30 21:05:20|18839.6|18749.6|18853.4|18763.4|18853.4|18763.4|18839.6|18749.6|33
1656623130000|2022-06-30 21:05:30|18852.7|18762.7|18854.9|18764.9|18859.3|18769.3|18851.7|18761.7|36
1656623140000|2022-06-30 21:05:40|18853.6|18763.6|18859.5|18769.5|18861.1|18771.1|18847.7|18757.7|35
1656623150000|2022-06-30 21:05:50|18859.4|18769.4|18863.4|18773.4|18869.1|18779.1|18859.4|18769.4|36
1656623160000|2022-06-30 21:06:00|18865.9|18775.9|18873.3|18783.3|18878.4|18788.4|18861|18771|34
1656623170000|2022-06-30 21:06:10|18875.1|18785.1|18872.7|18782.7|18877.2|18787.2|18869.7|18779.7|36
1656623180000|2022-06-30 21:06:20|18870.8|18780.8|18872.8|18782.8|18877.7|18787.7|18870.1|18780.1|35
1656623190000|2022-06-30 21:06:30|18873|18783|18875.6|18785.6|18877|18787|18869.4|18779.4|28
1656623200000|2022-06-30 21:06:40|18876|18786|18903|18813|18904.4|18814.4|18876|18786|37
1656623210000|2022-06-30 21:06:50|18903.4|18813.4|18901.9|18811.9|18903.5|18813.5|18896.1|18806.1|32
1656623220000|2022-06-30 21:07:00|18901.5|18811.5|18904.3|18814.3|18904.3|18814.3|18898.5|18808.5|33
1656623230000|2022-06-30 21:07:10|18905.9|18815.9|18906.5|18816.5|18907.9|18817.9|18901.4|18811.4|35
1656623240000|2022-06-30 21:07:20|18906.1|18816.1|18892.8|18802.8|18906.1|18816.1|18892.7|18802.7|31
1656623250000|2022-06-30 21:07:30|18892.6|18802.6|18867.3|18777.3|18896.9|18806.9|18863.8|18773.8|35
1656623260000|2022-06-30 21:07:40|18867.8|18777.8|18877.3|18787.3|18879.2|18789.2|18860.3|18770.3|38
1656623270000|2022-06-30 21:07:50|18875.2|18785.2|18869|18779|18876.6|18786.6|18862.9|18772.9|32
1656623280000|2022-06-30 21:08:00|18870|18780|18870.9|18780.9|18876.5|18786.5|18867.6|18777.6|39
1656623290000|2022-06-30 21:08:10|18870|18780|18866.8|18776.8|18870.7|18780.7|18866.2|18776.2|35
1656623300000|2022-06-30 21:08:20|18867.1|18777.1|18867.2|18777.2|18868.8|18778.8|18863.6|18773.6|33
1656623310000|2022-06-30 21:08:30|18867.1|18777.1|18863.7|18773.7|18868.5|18778.5|18863.7|18773.7|22
1656623320000|2022-06-30 21:08:40|18864|18774|18862.9|18772.9|18865.7|18775.7|18861.7|18771.7|30
1656623330000|2022-06-30 21:08:50|18862.6|18772.6|18854.6|18764.6|18863.1|18773.1|18852.5|18762.5|32
1656623340000|2022-06-30 21:09:00|18854.9|18764.9|18855|18765|18857|18767|18853.5|18763.5|28
1656623350000|2022-06-30 21:09:10|18854.3|18764.3|18854.5|18764.5|18854.8|18764.8|18853.6|18763.6|23
1656623360000|2022-06-30 21:09:20|18854.3|18764.3|18834.3|18744.3|18855.4|18765.4|18833.9|18743.9|33
1656623370000|2022-06-30 21:09:30|18834.2|18744.2|18830.2|18740.2|18836|18746|18826.8|18736.8|28
1656623380000|2022-06-30 21:09:40|18829.3|18739.3|18848.3|18758.3|18848.7|18758.7|18828.3|18738.3|33
1656623390000|2022-06-30 21:09:50|18848|18758|18846.6|18756.6|18848|18758|18846.6|18756.6|27
1656623400000|2022-06-30 21:10:00|18846.1|18756.1|18844.5|18754.5|18852.3|18762.3|18843.7|18753.7|20
1656623410000|2022-06-30 21:10:10|18846.7|18756.7|18851.2|18761.2|18851.6|18761.6|18841.9|18751.9|30
1656623420000|2022-06-30 21:10:20|18851.3|18761.3|18871.5|18781.5|18882.3|18792.3|18841|18751|33
1656623430000|2022-06-30 21:10:30|18875.8|18785.8|18906|18816|18915.8|18825.8|18875.5|18785.5|34
1656623440000|2022-06-30 21:10:40|18898.2|18808.2|18890.2|18800.2|18903.1|18813.1|18886.6|18796.6|33
1656623450000|2022-06-30 21:10:50|18886.9|18796.9|18898.9|18808.9|18900.6|18810.6|18886.4|18796.4|29
1656623460000|2022-06-30 21:11:00|18898.6|18808.6|18906.6|18816.6|18913.1|18823.1|18898.1|18808.1|36
1656623470000|2022-06-30 21:11:10|18905.1|18815.1|18908.5|18818.5|18912.6|18822.6|18904.1|18814.1|30
1656623480000|2022-06-30 21:11:20|18907.1|18817.1|18899.4|18809.4|18911.5|18821.5|18899.3|18809.3|33
1656623490000|2022-06-30 21:11:30|18900|18810|18905.6|18815.6|18908.5|18818.5|18900|18810|32
1656623500000|2022-06-30 21:11:40|18904.7|18814.7|18908.5|18818.5|18912.3|18822.3|18903.9|18813.9|28
1656623510000|2022-06-30 21:11:50|18908.1|18818.1|18909.2|18819.2|18910.9|18820.9|18908|18818|24
1656623520000|2022-06-30 21:12:00|18907.9|18817.9|18908.7|18818.7|18908.7|18818.7|18905.8|18815.8|22
1656623530000|2022-06-30 21:12:10|18908.9|18818.9|18908.8|18818.8|18913.3|18823.3|18908.2|18818.2|22
1656623540000|2022-06-30 21:12:20|18909.1|18819.1|18936.2|18846.2|18944.5|18854.5|18909|18819|35
1656623550000|2022-06-30 21:12:30|18933.4|18843.4|18925.8|18835.8|18936.3|18846.3|18922.3|18832.3|39
1656623560000|2022-06-30 21:12:40|18927.8|18837.8|18926.9|18836.9|18929.2|18839.2|18915.9|18825.9|32
1656623570000|2022-06-30 21:12:50|18929.6|18839.6|18933.6|18843.6|18938.7|18848.7|18929.3|18839.3|40
1656623580000|2022-06-30 21:13:00|18937|18847|18925.1|18835.1|18944.3|18854.3|18925.1|18835.1|35
1656623590000|2022-06-30 21:13:10|18930.2|18840.2|18944.7|18854.7|18945.4|18855.4|18930.1|18840.1|37
1656623600000|2022-06-30 21:13:20|18945|18855|18947.7|18857.7|18955.4|18865.4|18942|18852|34
1656623610000|2022-06-30 21:13:30|18947.5|18857.5|18939.2|18849.2|18947.5|18857.5|18935.8|18845.8|30
1656623620000|2022-06-30 21:13:40|18936.5|18846.5|18925.1|18835.1|18939.3|18849.3|18919.7|18829.7|31
1656623630000|2022-06-30 21:13:50|18925.2|18835.2|18924.6|18834.6|18925.5|18835.5|18922.8|18832.8|22
1656623640000|2022-06-30 21:14:00|18924.4|18834.4|18925.4|18835.4|18925.9|18835.9|18923.9|18833.9|24
1656623650000|2022-06-30 21:14:10|18927.3|18837.3|18936.2|18846.2|18937|18847|18927.3|18837.3|33
1656623660000|2022-06-30 21:14:20|18935.9|18845.9|18927.6|18837.6|18941.6|18851.6|18925.3|18835.3|30
1656623670000|2022-06-30 21:14:30|18927.5|18837.5|18932.4|18842.4|18933|18843|18927.2|18837.2|29
1656623680000|2022-06-30 21:14:40|18932.3|18842.3|18934|18844|18939.5|18849.5|18928.4|18838.4|31
1656623690000|2022-06-30 21:14:50|18926.4|18836.4|18921.3|18831.3|18929.6|18839.6|18920.9|18830.9|32
1656623700000|2022-06-30 21:15:00|18921.1|18831.1|18936.4|18846.4|18941.3|18851.3|18920.9|18830.9|39
1656623710000|2022-06-30 21:15:10|18936.6|18846.6|18941.6|18851.6|18947.4|18857.4|18936.1|18846.1|33
1656623720000|2022-06-30 21:15:20|18943.4|18853.4|18942.9|18852.9|18944.8|18854.8|18942.3|18852.3|31
1656623730000|2022-06-30 21:15:30|18943.6|18853.6|18946.4|18856.4|18948.6|18858.6|18943|18853|31
1656623740000|2022-06-30 21:15:40|18948.5|18858.5|18949.1|18859.1|18949.1|18859.1|18945.4|18855.4|26
1656623750000|2022-06-30 21:15:50|18949.9|18859.9|18953.5|18863.5|18961.8|18871.8|18947.8|18857.8|33
1656623760000|2022-06-30 21:16:00|18953.6|18863.6|18947.5|18857.5|18954.5|18864.5|18944|18854|22
1656623770000|2022-06-30 21:16:10|18952.7|18862.7|18948.4|18858.4|18957|18867|18947.9|18857.9|15
1656623780000|2022-06-30 21:16:20|18948.6|18858.6|18953.5|18863.5|18960|18870|18947.5|18857.5|29
1656623790000|2022-06-30 21:16:30|18952.5|18862.5|18955.4|18865.4|18962.8|18872.8|18950.7|18860.7|28
1656623800000|2022-06-30 21:16:40|18955.1|18865.1|18956.3|18866.3|18958.5|18868.5|18952.6|18862.6|20
1656623810000|2022-06-30 21:16:50|18959|18869|18954|18864|18960.7|18870.7|18950.4|18860.4|31
1656623820000|2022-06-30 21:17:00|18954.7|18864.7|18967.3|18877.3|18971.2|18881.2|18954.3|18864.3|30
1656623830000|2022-06-30 21:17:10|18967.5|18877.5|18955.8|18865.8|18967.5|18877.5|18953.8|18863.8|33
1656623840000|2022-06-30 21:17:20|18955.2|18865.2|18955.1|18865.1|18956|18866|18953.3|18863.3|29
1656623850000|2022-06-30 21:17:30|18954.7|18864.7|18957.3|18867.3|18957.3|18867.3|18954.6|18864.6|25
1656623860000|2022-06-30 21:17:40|18956.4|18866.4|18957.3|18867.3|18958.3|18868.3|18955.3|18865.3|24
1656623870000|2022-06-30 21:17:50|18957.1|18867.1|18959|18869|18966.1|18876.1|18956.6|18866.6|28
1656623880000|2022-06-30 21:18:00|18959.2|18869.2|18957.7|18867.7|18961.8|18871.8|18956.9|18866.9|26
1656623890000|2022-06-30 21:18:10|18958.2|18868.2|18953.9|18863.9|18963|18873|18948.4|18858.4|29
1656623900000|2022-06-30 21:18:20|18953.7|18863.7|18935.4|18845.4|18953.7|18863.7|18933.6|18843.6|32
1656623910000|2022-06-30 21:18:30|18931.8|18841.8|18934.1|18844.1|18939.9|18849.9|18927.4|18837.4|31
1656623920000|2022-06-30 21:18:40|18934|18844|18936.1|18846.1|18937.8|18847.8|18931.8|18841.8|28
1656623930000|2022-06-30 21:18:50|18936.2|18846.2|18931.5|18841.5|18936.3|18846.3|18927.6|18837.6|21
1656623940000|2022-06-30 21:19:00|18931.4|18841.4|18931.8|18841.8|18937.1|18847.1|18930.4|18840.4|25
1656623950000|2022-06-30 21:19:10|18930|18840|18927.6|18837.6|18938.8|18848.8|18927.5|18837.5|24
1656623960000|2022-06-30 21:19:20|18928.2|18838.2|18921|18831|18931.2|18841.2|18917.4|18827.4|33
1656623970000|2022-06-30 21:19:30|18921.3|18831.3|18917.1|18827.1|18921.3|18831.3|18915.4|18825.4|30
1656623980000|2022-06-30 21:19:40|18917.2|18827.2|18917.5|18827.5|18920.1|18830.1|18914.5|18824.5|21
1656623990000|2022-06-30 21:19:50|18917.4|18827.4|18918.3|18828.3|18918.9|18828.9|18916|18826|20
1656624000000|2022-06-30 21:20:00|18918.4|18828.4|18921.6|18831.6|18924.3|18834.3|18916|18826|27
1656624010000|2022-06-30 21:20:10|18923.4|18833.4|18929.4|18839.4|18929.9|18839.9|18922.4|18832.4|21
1656624020000|2022-06-30 21:20:20|18926.7|18836.7|18921|18831|18928.8|18838.8|18919|18829|12
1656624030000|2022-06-30 21:20:30|18920.5|18830.5|18919|18829|18920.8|18830.8|18911.5|18821.5|14
1656624040000|2022-06-30 21:20:40|18919.2|18829.2|18933|18843|18935.2|18845.2|18908.8|18818.8|33
1656624050000|2022-06-30 21:20:50|18932.9|18842.9|18935.4|18845.4|18938.9|18848.9|18932.7|18842.7|19
1656624060000|2022-06-30 21:21:00|18935.6|18845.6|18922.2|18832.2|18942.1|18852.1|18922.2|18832.2|19
1656624070000|2022-06-30 21:21:10|18933.2|18843.2|18933.3|18843.3|18933.5|18843.5|18915.8|18825.8|33
1656624080000|2022-06-30 21:21:20|18935.9|18845.9|18931.7|18841.7|18936.5|18846.5|18927.3|18837.3|14
1656624090000|2022-06-30 21:21:30|18929.6|18839.6|18931.7|18841.7|18937.7|18847.7|18923.1|18833.1|13
1656624100000|2022-06-30 21:21:40|18932.8|18842.8|18928.1|18838.1|18936.1|18846.1|18918|18828|22
1656624110000|2022-06-30 21:21:50|18929.2|18839.2|18924.5|18834.5|18930.5|18840.5|18924.1|18834.1|17
1656624120000|2022-06-30 21:22:00|18909.7|18819.7|18911.3|18821.3|18913.6|18823.6|18908.1|18818.1|15
1656624130000|2022-06-30 21:22:10|18905.6|18815.6|18919.2|18829.2|18920.2|18830.2|18905|18815|21
1656624140000|2022-06-30 21:22:20|18927.2|18837.2|18921.9|18831.9|18927.2|18837.2|18916.9|18826.9|19
1656624150000|2022-06-30 21:22:30|18927.5|18837.5|18919.3|18829.3|18927.6|18837.6|18919.3|18829.3|18
1656624160000|2022-06-30 21:22:40|18915.9|18825.9|18922.5|18832.5|18928.9|18838.9|18915.9|18825.9|26
1656624170000|2022-06-30 21:22:50|18923|18833|18920.7|18830.7|18929.3|18839.3|18919.7|18829.7|12
1656624180000|2022-06-30 21:23:00|18919.7|18829.7|18927.9|18837.9|18928.5|18838.5|18919.7|18829.7|19
1656624190000|2022-06-30 21:23:10|18913.6|18823.6|18911.6|18821.6|18924.3|18834.3|18904.4|18814.4|27
1656624200000|2022-06-30 21:23:20|18914.1|18824.1|18902.9|18812.9|18914.2|18824.2|18901.1|18811.1|31
1656624210000|2022-06-30 21:23:30|18902|18812|18904.8|18814.8|18906.6|18816.6|18901.7|18811.7|25
1656624220000|2022-06-30 21:23:40|18904.7|18814.7|18925.7|18835.7|18926.1|18836.1|18901.3|18811.3|28
1656624230000|2022-06-30 21:23:50|18922.6|18832.6|18920.1|18830.1|18922.6|18832.6|18914|18824|26
1656624240000|2022-06-30 21:24:00|18920.3|18830.3|18919.5|18829.5|18924.6|18834.6|18916.4|18826.4|24
1656624250000|2022-06-30 21:24:10|18917.9|18827.9|18923.3|18833.3|18929.3|18839.3|18917.2|18827.2|20
1656624260000|2022-06-30 21:24:20|18923.2|18833.2|18923.4|18833.4|18928.7|18838.7|18922.8|18832.8|19
1656624270000|2022-06-30 21:24:30|18922.9|18832.9|18922.9|18832.9|18928.8|18838.8|18921.6|18831.6|15
1656624280000|2022-06-30 21:24:40|18923|18833|18922.9|18832.9|18929|18839|18922.8|18832.8|16
1656624290000|2022-06-30 21:24:50|18923.8|18833.8|18921.6|18831.6|18930.6|18840.6|18920|18830|17
1656624300000|2022-06-30 21:25:00|18920|18830|18923.7|18833.7|18930.5|18840.5|18919.2|18829.2|23
1656624310000|2022-06-30 21:25:10|18924.2|18834.2|18921.5|18831.5|18931.5|18841.5|18920.8|18830.8|24
1656624320000|2022-06-30 21:25:20|18921.4|18831.4|18922.8|18832.8|18928.4|18838.4|18921.4|18831.4|11
1656624330000|2022-06-30 21:25:30|18922.3|18832.3|18932.4|18842.4|18932.4|18842.4|18922.3|18832.3|12
1656624340000|2022-06-30 21:25:40|18930.1|18840.1|18923.3|18833.3|18931.1|18841.1|18923.3|18833.3|15
1656624350000|2022-06-30 21:25:50|18924|18834|18923.7|18833.7|18931.1|18841.1|18921.7|18831.7|15
1656624360000|2022-06-30 21:26:00|18929.4|18839.4|18923.5|18833.5|18930.8|18840.8|18923.1|18833.1|15
1656624370000|2022-06-30 21:26:10|18923.4|18833.4|18922.3|18832.3|18929.9|18839.9|18922.1|18832.1|24
1656624380000|2022-06-30 21:26:20|18925.4|18835.4|18921.9|18831.9|18925.4|18835.4|18921.2|18831.2|22
1656624390000|2022-06-30 21:26:30|18924.7|18834.7|18923.1|18833.1|18926.8|18836.8|18922.7|18832.7|21
1656624400000|2022-06-30 21:26:40|18923.7|18833.7|18924.9|18834.9|18925.9|18835.9|18923.3|18833.3|13
1656624410000|2022-06-30 21:26:50|18926.3|18836.3|18924.6|18834.6|18931.8|18841.8|18923.7|18833.7|26
1656624420000|2022-06-30 21:27:00|18925.1|18835.1|18925.4|18835.4|18929.3|18839.3|18923.1|18833.1|27
1656624430000|2022-06-30 21:27:10|18925.5|18835.5|18930.5|18840.5|18932|18842|18924.8|18834.8|12
1656624440000|2022-06-30 21:27:20|18928.8|18838.8|18927.3|18837.3|18928.9|18838.9|18926.5|18836.5|19
1656624450000|2022-06-30 21:27:30|18927.1|18837.1|18923|18833|18929.4|18839.4|18923|18833|22
1656624460000|2022-06-30 21:27:40|18923.5|18833.5|18925.9|18835.9|18926.3|18836.3|18922.8|18832.8|27
1656624470000|2022-06-30 21:27:50|18926.2|18836.2|18928|18838|18928.3|18838.3|18925.9|18835.9|26
1656624480000|2022-06-30 21:28:00|18926.9|18836.9|18929.8|18839.8|18929.8|18839.8|18926|18836|16
1656624490000|2022-06-30 21:28:10|18928|18838|18918.9|18828.9|18933|18843|18918.2|18828.2|24
1656624500000|2022-06-30 21:28:20|18916.3|18826.3|18902.6|18812.6|18916.3|18826.3|18902.5|18812.5|29
1656624510000|2022-06-30 21:28:30|18903.5|18813.5|18902.3|18812.3|18904.5|18814.5|18901.4|18811.4|17
1656624520000|2022-06-30 21:28:40|18902.2|18812.2|18901.6|18811.6|18903.3|18813.3|18899.6|18809.6|14
1656624530000|2022-06-30 21:28:50|18900.1|18810.1|18901.4|18811.4|18902|18812|18900|18810|12
1656624540000|2022-06-30 21:29:00|18902.1|18812.1|18899.6|18809.6|18903|18813|18899.6|18809.6|29
1656624550000|2022-06-30 21:29:10|18900.8|18810.8|18902|18812|18905.6|18815.6|18897.5|18807.5|28
1656624560000|2022-06-30 21:29:20|18900.8|18810.8|18894.2|18804.2|18901.6|18811.6|18894|18804|37
1656624570000|2022-06-30 21:29:30|18893.9|18803.9|18894.9|18804.9|18896.2|18806.2|18890.9|18800.9|36
1656624580000|2022-06-30 21:29:40|18895.3|18805.3|18889.5|18799.5|18896.4|18806.4|18888|18798|25
1656624590000|2022-06-30 21:29:50|18889.6|18799.6|18889.1|18799.1|18891.2|18801.2|18888|18798|22
1656624600000|2022-06-30 21:30:00|18889|18799|18887.3|18797.3|18889.8|18799.8|18886|18796|27
1656624610000|2022-06-30 21:30:10|18887.6|18797.6|18890.8|18800.8|18890.8|18800.8|18887.2|18797.2|23
1656624620000|2022-06-30 21:30:20|18890.5|18800.5|18892.4|18802.4|18898|18808|18890.5|18800.5|21
1656624630000|2022-06-30 21:30:30|18892|18802|18892.5|18802.5|18892.8|18802.8|18891.5|18801.5|30
1656624640000|2022-06-30 21:30:40|18892.6|18802.6|18893.1|18803.1|18893.2|18803.2|18892.3|18802.3|27
1656624650000|2022-06-30 21:30:50|18893.2|18803.2|18893.1|18803.1|18894.6|18804.6|18892.8|18802.8|20
1656624660000|2022-06-30 21:31:00|18894.1|18804.1|18893.7|18803.7|18896.6|18806.6|18892.4|18802.4|23
1656624670000|2022-06-30 21:31:10|18895.1|18805.1|18894.6|18804.6|18895.3|18805.3|18894|18804|16
1656624680000|2022-06-30 21:31:20|18894.5|18804.5|18895.7|18805.7|18895.7|18805.7|18894.4|18804.4|9
1656624690000|2022-06-30 21:31:30|18894.4|18804.4|18918.4|18828.4|18924.1|18834.1|18894.4|18804.4|32
1656624700000|2022-06-30 21:31:40|18918.5|18828.5|18917.9|18827.9|18919.9|18829.9|18915.4|18825.4|27
1656624710000|2022-06-30 21:31:50|18918|18828|18919.1|18829.1|18919.1|18829.1|18916.7|18826.7|24
1656624720000|2022-06-30 21:32:00|18918.9|18828.9|18921.2|18831.2|18922.2|18832.2|18918.9|18828.9|33
1656624730000|2022-06-30 21:32:10|18921.3|18831.3|18927.8|18837.8|18927.8|18837.8|18920.1|18830.1|31
1656624740000|2022-06-30 21:32:20|18928.4|18838.4|18931.8|18841.8|18933.3|18843.3|18928.4|18838.4|30
1656624750000|2022-06-30 21:32:30|18932.3|18842.3|18939.5|18849.5|18939.5|18849.5|18931.9|18841.9|34
1656624760000|2022-06-30 21:32:40|18940.3|18850.3|18962.8|18872.8|18963.1|18873.1|18940.3|18850.3|38
1656624770000|2022-06-30 21:32:50|18963.7|18873.7|18974|18884|18974|18884|18963.7|18873.7|34
1656624780000|2022-06-30 21:33:00|18977.2|18887.2|18983.7|18893.7|18985.3|18895.3|18976.5|18886.5|33
1656624790000|2022-06-30 21:33:10|18983.8|18893.8|18974.8|18884.8|18995.3|18905.3|18974.8|18884.8|31
1656624800000|2022-06-30 21:33:20|18977.7|18887.7|18966|18876|18988.2|18898.2|18966|18876|39
1656624810000|2022-06-30 21:33:30|18970.4|18880.4|18948.7|18858.7|18970.4|18880.4|18948.7|18858.7|27
1656624820000|2022-06-30 21:33:40|18948.8|18858.8|18950.6|18860.6|18952.1|18862.1|18947.3|18857.3|23
1656624830000|2022-06-30 21:33:50|18950.7|18860.7|18945.4|18855.4|18950.7|18860.7|18945.4|18855.4|24
1656624840000|2022-06-30 21:34:00|18945.5|18855.5|18945.5|18855.5|18945.7|18855.7|18944.4|18854.4|23
1656624850000|2022-06-30 21:34:10|18945|18855|18944.9|18854.9|18946.1|18856.1|18944.4|18854.4|25
1656624860000|2022-06-30 21:34:20|18944.3|18854.3|18944.4|18854.4|18945.3|18855.3|18944.2|18854.2|20
1656624870000|2022-06-30 21:34:30|18944.6|18854.6|18945.4|18855.4|18945.5|18855.5|18944.4|18854.4|26
1656624880000|2022-06-30 21:34:40|18945.1|18855.1|18944.7|18854.7|18945.9|18855.9|18944.7|18854.7|30
1656624890000|2022-06-30 21:34:50|18944.9|18854.9|18944.5|18854.5|18945.6|18855.6|18944.1|18854.1|19
1656624900000|2022-06-30 21:35:00|18944.4|18854.4|18945.1|18855.1|18945.5|18855.5|18943.5|18853.5|15
1656624910000|2022-06-30 21:35:10|18944.9|18854.9|18943.7|18853.7|18944.9|18854.9|18943.7|18853.7|12
1656624920000|2022-06-30 21:35:20|18942.9|18852.9|18942.1|18852.1|18943|18853|18941.7|18851.7|10
1656624930000|2022-06-30 21:35:30|18941.8|18851.8|18941.6|18851.6|18942|18852|18940.6|18850.6|21
1656624940000|2022-06-30 21:35:40|18941.5|18851.5|18943.7|18853.7|18945.4|18855.4|18940.9|18850.9|26
1656624950000|2022-06-30 21:35:50|18942.8|18852.8|18942.4|18852.4|18944.5|18854.5|18942.1|18852.1|15
1656624960000|2022-06-30 21:36:00|18942.7|18852.7|18942.7|18852.7|18944.7|18854.7|18942.7|18852.7|19
1656624970000|2022-06-30 21:36:10|18943.7|18853.7|18942.8|18852.8|18943.9|18853.9|18942.7|18852.7|14
1656624980000|2022-06-30 21:36:20|18944|18854|18947.2|18857.2|18950.3|18860.3|18943.9|18853.9|25
1656624990000|2022-06-30 21:36:30|18947|18857|18974.5|18884.5|18974.5|18884.5|18946.9|18856.9|32
1656625000000|2022-06-30 21:36:40|18973.8|18883.8|18959|18869|18974.9|18884.9|18959|18869|23
1656625010000|2022-06-30 21:36:50|18958.9|18868.9|18967.7|18877.7|18971.7|18881.7|18958.9|18868.9|24
1656625020000|2022-06-30 21:37:00|18969.3|18879.3|18980|18890|18980|18890|18967.6|18877.6|32
1656625030000|2022-06-30 21:37:10|18980.3|18890.3|18976.8|18886.8|18981|18891|18975.6|18885.6|20
1656625040000|2022-06-30 21:37:20|18979.1|18889.1|18976.5|18886.5|18986.3|18896.3|18975.1|18885.1|27
1656625050000|2022-06-30 21:37:30|18971.4|18881.4|18973.2|18883.2|18977.1|18887.1|18968.3|18878.3|27
1656625060000|2022-06-30 21:37:40|18973.3|18883.3|18970.9|18880.9|18977.9|18887.9|18970.4|18880.4|25
1656625070000|2022-06-30 21:37:50|18971|18881|18968|18878|18974.2|18884.2|18968|18878|16
1656625080000|2022-06-30 21:38:00|18967.8|18877.8|18968.8|18878.8|18972.4|18882.4|18956.4|18866.4|31
1656625090000|2022-06-30 21:38:10|18969.5|18879.5|18970.1|18880.1|18971.2|18881.2|18963.4|18873.4|32
1656625100000|2022-06-30 21:38:20|18970.2|18880.2|18972.2|18882.2|18977.6|18887.6|18968.7|18878.7|28
1656625110000|2022-06-30 21:38:30|18974.3|18884.3|18975.3|18885.3|18976.4|18886.4|18974.3|18884.3|11
1656625120000|2022-06-30 21:38:40|18975.2|18885.2|18972.9|18882.9|18976.1|18886.1|18971.4|18881.4|22
1656625130000|2022-06-30 21:38:50|18971.8|18881.8|18971.5|18881.5|18974.5|18884.5|18970.2|18880.2|17
1656625140000|2022-06-30 21:39:00|18971.4|18881.4|18968.9|18878.9|18975|18885|18968.2|18878.2|30
1656625150000|2022-06-30 21:39:10|18968.8|18878.8|18966.9|18876.9|18969.1|18879.1|18965.4|18875.4|10
1656625160000|2022-06-30 21:39:20|18967.8|18877.8|18965.7|18875.7|18974.1|18884.1|18963.9|18873.9|22
1656625170000|2022-06-30 21:39:30|18965.6|18875.6|18965.4|18875.4|18966.6|18876.6|18963.9|18873.9|21
1656625180000|2022-06-30 21:39:40|18964.8|18874.8|18965.3|18875.3|18968.2|18878.2|18963.5|18873.5|13
1656625190000|2022-06-30 21:39:50|18965.9|18875.9|18966|18876|18966|18876|18964|18874|16
1656625200000|2022-06-30 21:40:00|18966.1|18876.1|18964.4|18874.4|18966.1|18876.1|18963.3|18873.3|12
1656625210000|2022-06-30 21:40:10|18963.1|18873.1|18962.5|18872.5|18966.3|18876.3|18962.5|18872.5|8
1656625220000|2022-06-30 21:40:20|18964.4|18874.4|18958.3|18868.3|18966.4|18876.4|18958.3|18868.3|18
1656625230000|2022-06-30 21:40:30|18959.1|18869.1|18955.1|18865.1|18959.1|18869.1|18954.8|18864.8|24
1656625240000|2022-06-30 21:40:40|18955|18865|18954.3|18864.3|18956.2|18866.2|18953.8|18863.8|20
1656625250000|2022-06-30 21:40:50|18954.4|18864.4|18953.8|18863.8|18956|18866|18952.7|18862.7|20
1656625260000|2022-06-30 21:41:00|18953.7|18863.7|18954.8|18864.8|18956.2|18866.2|18950.7|18860.7|30
1656625270000|2022-06-30 21:41:10|18955|18865|18961.5|18871.5|18963.2|18873.2|18953.8|18863.8|28
1656625280000|2022-06-30 21:41:20|18961.3|18871.3|18954.2|18864.2|18963.1|18873.1|18954.1|18864.1|30
1656625290000|2022-06-30 21:41:30|18951.2|18861.2|18948.5|18858.5|18952.9|18862.9|18945.8|18855.8|20
1656625300000|2022-06-30 21:41:40|18951.3|18861.3|18951.2|18861.2|18952.2|18862.2|18951.2|18861.2|9
1656625310000|2022-06-30 21:41:50|18951.1|18861.1|18952|18862|18952|18862|18946.5|18856.5|11
1656625320000|2022-06-30 21:42:00|18951.8|18861.8|18954.9|18864.9|18954.9|18864.9|18948.3|18858.3|13
1656625330000|2022-06-30 21:42:10|18953.2|18863.2|18960.9|18870.9|18961.1|18871.1|18952.4|18862.4|19
1656625340000|2022-06-30 21:42:20|18954.3|18864.3|18929.4|18839.4|18954.3|18864.3|18926.2|18836.2|23
1656625350000|2022-06-30 21:42:30|18929.5|18839.5|18928.3|18838.3|18932|18842|18927.9|18837.9|20
1656625360000|2022-06-30 21:42:40|18928.7|18838.7|18927.9|18837.9|18930|18840|18927.9|18837.9|14
1656625370000|2022-06-30 21:42:50|18927.6|18837.6|18928.5|18838.5|18930.2|18840.2|18927.2|18837.2|14
1656625380000|2022-06-30 21:43:00|18929|18839|18927.7|18837.7|18929.9|18839.9|18926.7|18836.7|15
1656625390000|2022-06-30 21:43:10|18927.2|18837.2|18927.4|18837.4|18934.1|18844.1|18924.1|18834.1|29
1656625400000|2022-06-30 21:43:20|18926.1|18836.1|18927.4|18837.4|18934.7|18844.7|18926.1|18836.1|23
1656625410000|2022-06-30 21:43:30|18928.4|18838.4|18926.3|18836.3|18929.2|18839.2|18926.3|18836.3|24
1656625420000|2022-06-30 21:43:40|18933.8|18843.8|18927.6|18837.6|18933.8|18843.8|18927.2|18837.2|12
1656625430000|2022-06-30 21:43:50|18927.9|18837.9|18927.8|18837.8|18931.1|18841.1|18927.3|18837.3|21
1656625440000|2022-06-30 21:44:00|18927.9|18837.9|18905.6|18815.6|18929|18839|18904.3|18814.3|34
1656625450000|2022-06-30 21:44:10|18905.1|18815.1|18884.3|18794.3|18906|18816|18884.3|18794.3|32
1656625460000|2022-06-30 21:44:20|18885|18795|18890|18800|18892.5|18802.5|18879.8|18789.8|27
1656625470000|2022-06-30 21:44:30|18890.7|18800.7|18899.7|18809.7|18900.6|18810.6|18890.7|18800.7|28
1656625480000|2022-06-30 21:44:40|18899.6|18809.6|18901.6|18811.6|18904.1|18814.1|18896.7|18806.7|33
1656625490000|2022-06-30 21:44:50|18899.1|18809.1|18900.2|18810.2|18905.9|18815.9|18896.5|18806.5|30
1656625500000|2022-06-30 21:45:00|18899.7|18809.7|18890.7|18800.7|18903.7|18813.7|18890.7|18800.7|30
1656625510000|2022-06-30 21:45:10|18888.5|18798.5|18900.8|18810.8|18903.2|18813.2|18886.1|18796.1|37
1656625520000|2022-06-30 21:45:20|18901.5|18811.5|18919.8|18829.8|18925.3|18835.3|18901.5|18811.5|30
1656625530000|2022-06-30 21:45:30|18919.9|18829.9|18917.5|18827.5|18923.7|18833.7|18914.9|18824.9|37
1656625540000|2022-06-30 21:45:40|18917.6|18827.6|18916|18826|18917.8|18827.8|18914.1|18824.1|26
1656625550000|2022-06-30 21:45:50|18915.8|18825.8|18912|18822|18916.6|18826.6|18906.8|18816.8|31
1656625560000|2022-06-30 21:46:00|18911.1|18821.1|18917.2|18827.2|18919.7|18829.7|18907.3|18817.3|33
1656625570000|2022-06-30 21:46:10|18917.6|18827.6|18917.6|18827.6|18921.1|18831.1|18916.9|18826.9|26
1656625580000|2022-06-30 21:46:20|18917.5|18827.5|18919.2|18829.2|18923.1|18833.1|18916.9|18826.9|34
1656625590000|2022-06-30 21:46:30|18919.3|18829.3|18917.2|18827.2|18920.4|18830.4|18917|18827|30
1656625600000|2022-06-30 21:46:40|18918.7|18828.7|18918.1|18828.1|18918.9|18828.9|18915.7|18825.7|26
1656625610000|2022-06-30 21:46:50|18918.9|18828.9|18919.7|18829.7|18920.6|18830.6|18918.9|18828.9|10
1656625620000|2022-06-30 21:47:00|18919.5|18829.5|18919.5|18829.5|18920.1|18830.1|18919.4|18829.4|8
1656625630000|2022-06-30 21:47:10|18919.7|18829.7|18919.3|18829.3|18920.3|18830.3|18918.9|18828.9|8
1656625640000|2022-06-30 21:47:20|18919.4|18829.4|18932.4|18842.4|18933.6|18843.6|18919.4|18829.4|11
1656625650000|2022-06-30 21:47:30|18931.8|18841.8|18932.2|18842.2|18942.4|18852.4|18928.2|18838.2|33
1656625660000|2022-06-30 21:47:40|18933.5|18843.5|18939.7|18849.7|18941.4|18851.4|18933.5|18843.5|28
1656625670000|2022-06-30 21:47:50|18943.1|18853.1|18938.9|18848.9|18943.1|18853.1|18936.8|18846.8|33
1656625680000|2022-06-30 21:48:00|18937.2|18847.2|18926.9|18836.9|18937.2|18847.2|18926.9|18836.9|31
1656625690000|2022-06-30 21:48:10|18927|18837|18924.3|18834.3|18929.2|18839.2|18921.1|18831.1|27
1656625700000|2022-06-30 21:48:20|18921.2|18831.2|18917.2|18827.2|18924.4|18834.4|18916.6|18826.6|23
1656625710000|2022-06-30 21:48:30|18917.1|18827.1|18921.2|18831.2|18923.4|18833.4|18917|18827|27
1656625720000|2022-06-30 21:48:40|18918.6|18828.6|18925.4|18835.4|18928.3|18838.3|18918.6|18828.6|22
1656625730000|2022-06-30 21:48:50|18926.9|18836.9|18926.3|18836.3|18928.2|18838.2|18918.8|18828.8|22
1656625740000|2022-06-30 21:49:00|18926.2|18836.2|18920.4|18830.4|18926.3|18836.3|18919.2|18829.2|29
1656625750000|2022-06-30 21:49:10|18920|18830|18922.9|18832.9|18923.6|18833.6|18920|18830|23
1656625760000|2022-06-30 21:49:20|18917.6|18827.6|18912.6|18822.6|18924|18834|18912.6|18822.6|31
1656625770000|2022-06-30 21:49:30|18911.8|18821.8|18917.8|18827.8|18917.8|18827.8|18907.7|18817.7|28
1656625780000|2022-06-30 21:49:40|18920.8|18830.8|18916.5|18826.5|18922.4|18832.4|18913.1|18823.1|27
1656625790000|2022-06-30 21:49:50|18912.3|18822.3|18911|18821|18914.6|18824.6|18905|18815|25
1656625800000|2022-06-30 21:50:00|18910.6|18820.6|18906.5|18816.5|18910.6|18820.6|18904.4|18814.4|31
1656625810000|2022-06-30 21:50:10|18907.3|18817.3|18907.7|18817.7|18908.5|18818.5|18903.4|18813.4|33
1656625820000|2022-06-30 21:50:20|18907.4|18817.4|18911.6|18821.6|18915.8|18825.8|18906.5|18816.5|26
1656625830000|2022-06-30 21:50:30|18912.2|18822.2|18912.7|18822.7|18913.8|18823.8|18911.5|18821.5|21
1656625840000|2022-06-30 21:50:40|18914.7|18824.7|18912.3|18822.3|18915.2|18825.2|18910.1|18820.1|25
1656625850000|2022-06-30 21:50:50|18912.4|18822.4|18904.3|18814.3|18912.4|18822.4|18904.3|18814.3|25
1656625860000|2022-06-30 21:51:00|18903.9|18813.9|18906.8|18816.8|18906.8|18816.8|18896|18806|32
1656625870000|2022-06-30 21:51:10|18905.3|18815.3|18900.4|18810.4|18905.3|18815.3|18899.9|18809.9|32
1656625880000|2022-06-30 21:51:20|18900.6|18810.6|18895.4|18805.4|18902.6|18812.6|18894.6|18804.6|28
1656625890000|2022-06-30 21:51:30|18896.7|18806.7|18897|18807|18897.7|18807.7|18894.9|18804.9|21
1656625900000|2022-06-30 21:51:40|18894.6|18804.6|18899.1|18809.1|18900.6|18810.6|18894.6|18804.6|16
1656625910000|2022-06-30 21:51:50|18900.6|18810.6|18906.4|18816.4|18907.4|18817.4|18898.4|18808.4|23
1656625920000|2022-06-30 21:52:00|18907.8|18817.8|18916|18826|18916.2|18826.2|18906.7|18816.7|30
1656625930000|2022-06-30 21:52:10|18916.1|18826.1|18915.7|18825.7|18918.8|18828.8|18910.7|18820.7|26
1656625940000|2022-06-30 21:52:20|18915.6|18825.6|18915.1|18825.1|18916|18826|18915.1|18825.1|19
1656625950000|2022-06-30 21:52:30|18915.2|18825.2|18912.2|18822.2|18919|18829|18912.1|18822.1|23
1656625960000|2022-06-30 21:52:40|18912.1|18822.1|18908|18818|18914|18824|18908|18818|34
1656625970000|2022-06-30 21:52:50|18908.1|18818.1|18907.4|18817.4|18910.8|18820.8|18906.4|18816.4|25
1656625980000|2022-06-30 21:53:00|18907.7|18817.7|18908.7|18818.7|18909.9|18819.9|18905.6|18815.6|19
1656625990000|2022-06-30 21:53:10|18905.8|18815.8|18907.3|18817.3|18907.3|18817.3|18903.5|18813.5|22
1656626000000|2022-06-30 21:53:20|18907.5|18817.5|18905.6|18815.6|18918.7|18828.7|18903.3|18813.3|27
1656626010000|2022-06-30 21:53:30|18906.2|18816.2|18904|18814|18906.2|18816.2|18901.2|18811.2|21
1656626020000|2022-06-30 21:53:40|18904.1|18814.1|18904.2|18814.2|18908.3|18818.3|18899.4|18809.4|29
1656626030000|2022-06-30 21:53:50|18904.4|18814.4|18910.4|18820.4|18916.6|18826.6|18904.4|18814.4|25
1656626040000|2022-06-30 21:54:00|18911.5|18821.5|18909.3|18819.3|18915.5|18825.5|18906.5|18816.5|22
1656626050000|2022-06-30 21:54:10|18909.6|18819.6|18904.6|18814.6|18909.6|18819.6|18903|18813|27
1656626060000|2022-06-30 21:54:20|18905.9|18815.9|18899.6|18809.6|18908.5|18818.5|18896.8|18806.8|30
1656626070000|2022-06-30 21:54:30|18899.5|18809.5|18901.7|18811.7|18904.3|18814.3|18898.7|18808.7|20
1656626080000|2022-06-30 21:54:40|18902|18812|18902.2|18812.2|18908.4|18818.4|18901.7|18811.7|21
1656626090000|2022-06-30 21:54:50|18902|18812|18903.1|18813.1|18904.5|18814.5|18901.9|18811.9|24
1656626100000|2022-06-30 21:55:00|18905.5|18815.5|18903.9|18813.9|18907.5|18817.5|18902.7|18812.7|20
1656626110000|2022-06-30 21:55:10|18904|18814|18903.8|18813.8|18906.1|18816.1|18903.8|18813.8|17
1656626120000|2022-06-30 21:55:20|18903.9|18813.9|18903.4|18813.4|18907.6|18817.6|18903.3|18813.3|22
1656626130000|2022-06-30 21:55:30|18904.3|18814.3|18903.5|18813.5|18906.2|18816.2|18903.3|18813.3|13
1656626140000|2022-06-30 21:55:40|18904.4|18814.4|18906.4|18816.4|18906.4|18816.4|18903.4|18813.4|18
1656626150000|2022-06-30 21:55:50|18905.1|18815.1|18905.9|18815.9|18905.9|18815.9|18904.5|18814.5|10
1656626160000|2022-06-30 21:56:00|18906.9|18816.9|18901.3|18811.3|18908.2|18818.2|18900.1|18810.1|24
1656626170000|2022-06-30 21:56:10|18900.8|18810.8|18894.6|18804.6|18900.8|18810.8|18893.7|18803.7|26
1656626180000|2022-06-30 21:56:20|18893.5|18803.5|18891.7|18801.7|18894|18804|18889.3|18799.3|34
1656626190000|2022-06-30 21:56:30|18891.8|18801.8|18887.2|18797.2|18891.8|18801.8|18884.7|18794.7|23
1656626200000|2022-06-30 21:56:40|18887.1|18797.1|18882.4|18792.4|18887.3|18797.3|18882.4|18792.4|21
1656626210000|2022-06-30 21:56:50|18882.2|18792.2|18883.3|18793.3|18887.7|18797.7|18880.8|18790.8|30
1656626220000|2022-06-30 21:57:00|18882.9|18792.9|18876|18786|18883.3|18793.3|18875.5|18785.5|27
1656626230000|2022-06-30 21:57:10|18876.1|18786.1|18876.7|18786.7|18879.1|18789.1|18876.1|18786.1|16
1656626240000|2022-06-30 21:57:20|18877.9|18787.9|18874.4|18784.4|18878.9|18788.9|18872.9|18782.9|21
1656626250000|2022-06-30 21:57:30|18873.9|18783.9|18882.6|18792.6|18882.6|18792.6|18870.6|18780.6|34
1656626260000|2022-06-30 21:57:40|18881.8|18791.8|18872.1|18782.1|18885.4|18795.4|18872.1|18782.1|29
1656626270000|2022-06-30 21:57:50|18872.2|18782.2|18864.7|18774.7|18872.2|18782.2|18854.8|18764.8|37
1656626280000|2022-06-30 21:58:00|18864.5|18774.5|18858.7|18768.7|18864.5|18774.5|18857.4|18767.4|36
1656626290000|2022-06-30 21:58:10|18858.6|18768.6|18850.6|18760.6|18859.9|18769.9|18850.5|18760.5|34
1656626300000|2022-06-30 21:58:20|18850|18760|18844|18754|18852.3|18762.3|18843.8|18753.8|32
1656626310000|2022-06-30 21:58:30|18844.4|18754.4|18841.4|18751.4|18846|18756|18841.1|18751.1|30
1656626320000|2022-06-30 21:58:40|18842.4|18752.4|18845.8|18755.8|18847.1|18757.1|18839.5|18749.5|36
1656626330000|2022-06-30 21:58:50|18842.3|18752.3|18842.7|18752.7|18846|18756|18840.4|18750.4|35
1656626340000|2022-06-30 21:59:00|18842.6|18752.6|18841.1|18751.1|18844.8|18754.8|18840.2|18750.2|22
1656626350000|2022-06-30 21:59:10|18840.9|18750.9|18841.8|18751.8|18842.4|18752.4|18835.2|18745.2|32
1656626360000|2022-06-30 21:59:20|18841.4|18751.4|18840.7|18750.7|18841.6|18751.6|18838.4|18748.4|31
1656626370000|2022-06-30 21:59:30|18841.2|18751.2|18840|18750|18842.5|18752.5|18837.2|18747.2|35
1656626380000|2022-06-30 21:59:40|18841.5|18751.5|18847.1|18757.1|18848.2|18758.2|18839.5|18749.5|35
1656626390000|2022-06-30 21:59:50|18846.2|18756.2|18846.8|18756.8|18847|18757|18844.5|18754.5|35
1656626400000|2022-06-30 22:00:00|18847.1|18757.1|18846.9|18756.9|18851.4|18761.4|18846.5|18756.5|33
1656626410000|2022-06-30 22:00:10|18848.3|18758.3|18864.4|18774.4|18866.6|18776.6|18846|18756|39
1656626420000|2022-06-30 22:00:20|18865|18775|18863.5|18773.5|18867.2|18777.2|18860.8|18770.8|32
1656626430000|2022-06-30 22:00:30|18863.7|18773.7|18873.2|18783.2|18874|18784|18863.7|18773.7|37
1656626440000|2022-06-30 22:00:40|18874.2|18784.2|18871.7|18781.7|18874.2|18784.2|18867.7|18777.7|34
1656626450000|2022-06-30 22:00:50|18870.9|18780.9|18860.6|18770.6|18871.2|18781.2|18860.6|18770.6|34
1656626460000|2022-06-30 22:01:00|18860.8|18770.8|18857.2|18767.2|18865.7|18775.7|18851.5|18761.5|38
1656626470000|2022-06-30 22:01:10|18858.9|18768.9|18860.1|18770.1|18864.8|18774.8|18858.5|18768.5|26
1656626480000|2022-06-30 22:01:20|18860.5|18770.5|18861|18771|18863.7|18773.7|18858.5|18768.5|29
1656626490000|2022-06-30 22:01:30|18860.3|18770.3|18856.7|18766.7|18865.1|18775.1|18852.2|18762.2|26
1656626500000|2022-06-30 22:01:40|18857.3|18767.3|18858.5|18768.5|18859.6|18769.6|18856.6|18766.6|21
1656626510000|2022-06-30 22:01:50|18858|18768|18856.9|18766.9|18859|18769|18856.9|18766.9|26
1656626520000|2022-06-30 22:02:00|18856.1|18766.1|18857.3|18767.3|18857.9|18767.9|18856.1|18766.1|21
1656626530000|2022-06-30 22:02:10|18858.5|18768.5|18861.5|18771.5|18862.6|18772.6|18857.2|18767.2|30
1656626540000|2022-06-30 22:02:20|18859.7|18769.7|18873.1|18783.1|18877|18787|18859.6|18769.6|38
1656626550000|2022-06-30 22:02:30|18872.5|18782.5|18861.8|18771.8|18877|18787|18861.4|18771.4|33
1656626560000|2022-06-30 22:02:40|18861.3|18771.3|18838.3|18748.3|18864|18774|18838.3|18748.3|35
1656626570000|2022-06-30 22:02:50|18839.3|18749.3|18840.3|18750.3|18847.3|18757.3|18837.6|18747.6|29
1656626580000|2022-06-30 22:03:00|18839.9|18749.9|18839.7|18749.7|18840.4|18750.4|18836.9|18746.9|28
1656626590000|2022-06-30 22:03:10|18839.9|18749.9|18840|18750|18840.4|18750.4|18837.4|18747.4|17
1656626600000|2022-06-30 22:03:20|18840.1|18750.1|18837.8|18747.8|18840.8|18750.8|18837.7|18747.7|21
1656626610000|2022-06-30 22:03:30|18837.7|18747.7|18855|18765|18855|18765|18837.7|18747.7|25
1656626620000|2022-06-30 22:03:40|18849.3|18759.3|18843.4|18753.4|18857|18767|18843.1|18753.1|40
1656626630000|2022-06-30 22:03:50|18843.5|18753.5|18853.1|18763.1|18855.8|18765.8|18842.5|18752.5|37
1656626640000|2022-06-30 22:04:00|18852.7|18762.7|18854.4|18764.4|18855.1|18765.1|18847.1|18757.1|28
1656626650000|2022-06-30 22:04:10|18855|18765|18851.4|18761.4|18855|18765|18847.3|18757.3|31
1656626660000|2022-06-30 22:04:20|18851.5|18761.5|18848.3|18758.3|18858.9|18768.9|18847.7|18757.7|38
1656626670000|2022-06-30 22:04:30|18848.2|18758.2|18855.3|18765.3|18862.7|18772.7|18847.2|18757.2|34
1656626680000|2022-06-30 22:04:40|18855.2|18765.2|18856.9|18766.9|18858.4|18768.4|18851|18761|33
1656626690000|2022-06-30 22:04:50|18856.5|18766.5|18860.2|18770.2|18860.2|18770.2|18851.4|18761.4|34
1656626700000|2022-06-30 22:05:00|18856.2|18766.2|18853.3|18763.3|18860.6|18770.6|18851.7|18761.7|34
1656626710000|2022-06-30 22:05:10|18852.3|18762.3|18850.6|18760.6|18853.1|18763.1|18846|18756|31
1656626720000|2022-06-30 22:05:20|18849.5|18759.5|18844.4|18754.4|18850.6|18760.6|18844.4|18754.4|23
1656626730000|2022-06-30 22:05:30|18843.2|18753.2|18849.3|18759.3|18849.4|18759.4|18843.2|18753.2|24
1656626740000|2022-06-30 22:05:40|18848.7|18758.7|18845.6|18755.6|18850.3|18760.3|18845.6|18755.6|28
1656626750000|2022-06-30 22:05:50|18846.7|18756.7|18842.9|18752.9|18848.3|18758.3|18842.9|18752.9|20
1656626760000|2022-06-30 22:06:00|18843.2|18753.2|18834.2|18744.2|18843.7|18753.7|18834.2|18744.2|30
1656626770000|2022-06-30 22:06:10|18834.6|18744.6|18838.7|18748.7|18838.7|18748.7|18834.1|18744.1|30
1656626780000|2022-06-30 22:06:20|18836.6|18746.6|18818.7|18728.7|18838.7|18748.7|18818.5|18728.5|33
1656626790000|2022-06-30 22:06:30|18814.1|18724.1|18813.9|18723.9|18816.5|18726.5|18813.3|18723.3|31
1656626800000|2022-06-30 22:06:40|18813.7|18723.7|18807.5|18717.5|18814|18724|18805.7|18715.7|29
1656626810000|2022-06-30 22:06:50|18807.8|18717.8|18795.8|18705.8|18809.8|18719.8|18795.8|18705.8|26
1656626820000|2022-06-30 22:07:00|18795.9|18705.9|18796|18706|18797.2|18707.2|18787.5|18697.5|34
1656626830000|2022-06-30 22:07:10|18799|18709|18802.2|18712.2|18807.2|18717.2|18798.2|18708.2|38
1656626840000|2022-06-30 22:07:20|18798.8|18708.8|18789.8|18699.8|18798.8|18708.8|18788.5|18698.5|35
1656626850000|2022-06-30 22:07:30|18790.4|18700.4|18800.9|18710.9|18801.2|18711.2|18785.7|18695.7|35
1656626860000|2022-06-30 22:07:40|18801.1|18711.1|18810.8|18720.8|18812.1|18722.1|18796.5|18706.5|39
1656626870000|2022-06-30 22:07:50|18809.7|18719.7|18810.3|18720.3|18813|18723|18808|18718|35
1656626880000|2022-06-30 22:08:00|18810.2|18720.2|18812.3|18722.3|18814.6|18724.6|18810.2|18720.2|33
1656626890000|2022-06-30 22:08:10|18812.8|18722.8|18796.6|18706.6|18812.8|18722.8|18796.6|18706.6|34
1656626900000|2022-06-30 22:08:20|18796.5|18706.5|18785.7|18695.7|18796.5|18706.5|18784.5|18694.5|31
1656626910000|2022-06-30 22:08:30|18784.6|18694.6|18786.9|18696.9|18786.9|18696.9|18780.9|18690.9|31
1656626920000|2022-06-30 22:08:40|18786|18696|18787.8|18697.8|18790.8|18700.8|18784.8|18694.8|37
1656626930000|2022-06-30 22:08:50|18787.3|18697.3|18790.7|18700.7|18791|18701|18785.6|18695.6|29
1656626940000|2022-06-30 22:09:00|18786.2|18696.2|18791|18701|18793.9|18703.9|18786.2|18696.2|34
1656626950000|2022-06-30 22:09:10|18790.8|18700.8|18787.2|18697.2|18791.5|18701.5|18783.5|18693.5|28
1656626960000|2022-06-30 22:09:20|18788.5|18698.5|18782.9|18692.9|18789.6|18699.6|18780.9|18690.9|36
1656626970000|2022-06-30 22:09:30|18782.6|18692.6|18783.1|18693.1|18786.9|18696.9|18781.3|18691.3|23
1656626980000|2022-06-30 22:09:40|18786.4|18696.4|18777.9|18687.9|18789.7|18699.7|18774.7|18684.7|33
1656626990000|2022-06-30 22:09:50|18777.7|18687.7|18788.7|18698.7|18789.7|18699.7|18772.7|18682.7|39
1656627000000|2022-06-30 22:10:00|18788.9|18698.9|18786.4|18696.4|18792|18702|18786.4|18696.4|33
1656627010000|2022-06-30 22:10:10|18786.2|18696.2|18782.3|18692.3|18795.5|18705.5|18779.6|18689.6|28
1656627020000|2022-06-30 22:10:20|18783.7|18693.7|18776.8|18686.8|18783.7|18693.7|18776.1|18686.1|34
1656627030000|2022-06-30 22:10:30|18776.6|18686.6|18781.3|18691.3|18784.8|18694.8|18775|18685|31
1656627040000|2022-06-30 22:10:40|18780.5|18690.5|18780.2|18690.2|18783.3|18693.3|18779.3|18689.3|25
1656627050000|2022-06-30 22:10:50|18779.9|18689.9|18785.3|18695.3|18788|18698|18778.8|18688.8|28
1656627060000|2022-06-30 22:11:00|18785.6|18695.6|18815.8|18725.8|18816|18726|18782.3|18692.3|34
1656627070000|2022-06-30 22:11:10|18808.5|18718.5|18806.9|18716.9|18812.6|18722.6|18804.3|18714.3|38
1656627080000|2022-06-30 22:11:20|18812.2|18722.2|18816.5|18726.5|18828.7|18738.7|18812.2|18722.2|34
1656627090000|2022-06-30 22:11:30|18816.9|18726.9|18798.1|18708.1|18816.9|18726.9|18797.4|18707.4|34
1656627100000|2022-06-30 22:11:40|18798.5|18708.5|18796.5|18706.5|18800.7|18710.7|18794|18704|33
1656627110000|2022-06-30 22:11:50|18796.3|18706.3|18796.9|18706.9|18798.4|18708.4|18792.2|18702.2|36
1656627120000|2022-06-30 22:12:00|18796.8|18706.8|18806.9|18716.9|18810.9|18720.9|18794.5|18704.5|32
1656627130000|2022-06-30 22:12:10|18806.6|18716.6|18802.1|18712.1|18810.3|18720.3|18799.1|18709.1|37
1656627140000|2022-06-30 22:12:20|18802|18712|18806.1|18716.1|18809.5|18719.5|18798.4|18708.4|36
1656627150000|2022-06-30 22:12:30|18804.8|18714.8|18808|18718|18813.1|18723.1|18804.4|18714.4|29
1656627160000|2022-06-30 22:12:40|18805.1|18715.1|18810.2|18720.2|18813.8|18723.8|18804.7|18714.7|31
1656627170000|2022-06-30 22:12:50|18813|18723|18822.5|18732.5|18826|18736|18811.7|18721.7|38
1656627180000|2022-06-30 22:13:00|18820.5|18730.5|18815.8|18725.8|18826.7|18736.7|18812.3|18722.3|36
1656627190000|2022-06-30 22:13:10|18815.1|18725.1|18813.6|18723.6|18818.5|18728.5|18810|18720|31
1656627200000|2022-06-30 22:13:20|18810.8|18720.8|18811.5|18721.5|18816.7|18726.7|18806.6|18716.6|38
1656627210000|2022-06-30 22:13:30|18811.3|18721.3|18805.5|18715.5|18813.3|18723.3|18802.9|18712.9|28
1656627220000|2022-06-30 22:13:40|18804.2|18714.2|18809.8|18719.8|18812.6|18722.6|18801|18711|38
1656627230000|2022-06-30 22:13:50|18809.7|18719.7|18810.4|18720.4|18817.2|18727.2|18806.2|18716.2|36
1656627240000|2022-06-30 22:14:00|18809.2|18719.2|18807.9|18717.9|18813.7|18723.7|18806.3|18716.3|34
1656627250000|2022-06-30 22:14:10|18807.1|18717.1|18799.9|18709.9|18807.1|18717.1|18796.9|18706.9|25
1656627260000|2022-06-30 22:14:20|18800|18710|18806|18716|18806|18716|18797.2|18707.2|27
1656627270000|2022-06-30 22:14:30|18798.6|18708.6|18809.3|18719.3|18813.3|18723.3|18798.6|18708.6|37
1656627280000|2022-06-30 22:14:40|18810|18720|18806.9|18716.9|18816.1|18726.1|18805.6|18715.6|26
1656627290000|2022-06-30 22:14:50|18809.8|18719.8|18809.1|18719.1|18815.2|18725.2|18807.2|18717.2|25
1656627300000|2022-06-30 22:15:00|18815|18725|18802.2|18712.2|18816.5|18726.5|18798.8|18708.8|36
1656627310000|2022-06-30 22:15:10|18802.1|18712.1|18803.1|18713.1|18806.5|18716.5|18799.4|18709.4|31
1656627320000|2022-06-30 22:15:20|18802.5|18712.5|18803.1|18713.1|18808.4|18718.4|18799.4|18709.4|27
1656627330000|2022-06-30 22:15:30|18803|18713|18799.2|18709.2|18807.9|18717.9|18799.2|18709.2|28
1656627340000|2022-06-30 22:15:40|18799.3|18709.3|18802.7|18712.7|18807.7|18717.7|18793.5|18703.5|36
1656627350000|2022-06-30 22:15:50|18802.6|18712.6|18803.6|18713.6|18805|18715|18800|18710|29
1656627360000|2022-06-30 22:16:00|18805.5|18715.5|18805.8|18715.8|18805.8|18715.8|18801.1|18711.1|34
1656627370000|2022-06-30 22:16:10|18803.5|18713.5|18828.7|18738.7|18830.1|18740.1|18803.5|18713.5|37
1656627380000|2022-06-30 22:16:20|18827.7|18737.7|18824.7|18734.7|18829.6|18739.6|18823.6|18733.6|36
1656627390000|2022-06-30 22:16:30|18824.9|18734.9|18845|18755|18847.3|18757.3|18823.8|18733.8|35
1656627400000|2022-06-30 22:16:40|18844.9|18754.9|18850.5|18760.5|18857.8|18767.8|18844.9|18754.9|32
1656627410000|2022-06-30 22:16:50|18854.1|18764.1|18851.2|18761.2|18857.4|18767.4|18847.4|18757.4|34
1656627420000|2022-06-30 22:17:00|18850.8|18760.8|18855.1|18765.1|18875.1|18785.1|18850.7|18760.7|34
1656627430000|2022-06-30 22:17:10|18850.3|18760.3|18847.5|18757.5|18854.1|18764.1|18839.2|18749.2|34
1656627440000|2022-06-30 22:17:20|18847.3|18757.3|18843.6|18753.6|18849.6|18759.6|18837.9|18747.9|36
1656627450000|2022-06-30 22:17:30|18846|18756|18839.8|18749.8|18846|18756|18837.5|18747.5|34
1656627460000|2022-06-30 22:17:40|18843.1|18753.1|18848.2|18758.2|18853.6|18763.6|18839.8|18749.8|35
1656627470000|2022-06-30 22:17:50|18848.6|18758.6|18844.7|18754.7|18854.8|18764.8|18842.7|18752.7|38
1656627480000|2022-06-30 22:18:00|18844.6|18754.6|18823.8|18733.8|18849.3|18759.3|18819.9|18729.9|38
1656627490000|2022-06-30 22:18:10|18824.4|18734.4|18828.1|18738.1|18833|18743|18821.9|18731.9|32
1656627500000|2022-06-30 22:18:20|18827.2|18737.2|18825.6|18735.6|18829.3|18739.3|18817|18727|29
1656627510000|2022-06-30 22:18:30|18826.6|18736.6|18826|18736|18835.8|18745.8|18824.5|18734.5|30
1656627520000|2022-06-30 22:18:40|18826.1|18736.1|18829|18739|18844.2|18754.2|18826.1|18736.1|35
1656627530000|2022-06-30 22:18:50|18831.4|18741.4|18832.9|18742.9|18833.5|18743.5|18828.1|18738.1|32
1656627540000|2022-06-30 22:19:00|18832.6|18742.6|18829.3|18739.3|18835.4|18745.4|18829.3|18739.3|27
1656627550000|2022-06-30 22:19:10|18828.6|18738.6|18832.3|18742.3|18838.1|18748.1|18828.6|18738.6|28
1656627560000|2022-06-30 22:19:20|18831.8|18741.8|18830.5|18740.5|18836.9|18746.9|18830.5|18740.5|33
1656627570000|2022-06-30 22:19:30|18830.6|18740.6|18832.2|18742.2|18834.5|18744.5|18829.4|18739.4|24
1656627580000|2022-06-30 22:19:40|18832.4|18742.4|18828.5|18738.5|18834|18744|18827.9|18737.9|28
1656627590000|2022-06-30 22:19:50|18828.4|18738.4|18847.6|18757.6|18848.3|18758.3|18828.4|18738.4|26
1656627600000|2022-06-30 22:20:00|18839.7|18749.7|18837|18747|18841.9|18751.9|18834.9|18744.9|33
1656627610000|2022-06-30 22:20:10|18840.5|18750.5|18832|18742|18840.5|18750.5|18829.3|18739.3|27
1656627620000|2022-06-30 22:20:20|18830.9|18740.9|18842.7|18752.7|18842.7|18752.7|18829.7|18739.7|25
1656627630000|2022-06-30 22:20:30|18843.6|18753.6|18848.8|18758.8|18853.3|18763.3|18834.6|18744.6|39
1656627640000|2022-06-30 22:20:40|18847.4|18757.4|18853.3|18763.3|18856.9|18766.9|18846.8|18756.8|30
1656627650000|2022-06-30 22:20:50|18855|18765|18858.9|18768.9|18859.1|18769.1|18852.5|18762.5|23
1656627660000|2022-06-30 22:21:00|18859.6|18769.6|18843.8|18753.8|18859.7|18769.7|18841|18751|27
1656627670000|2022-06-30 22:21:10|18849|18759|18838.3|18748.3|18850.1|18760.1|18834.1|18744.1|31
1656627680000|2022-06-30 22:21:20|18836.9|18746.9|18843.2|18753.2|18843.5|18753.5|18833.5|18743.5|33
1656627690000|2022-06-30 22:21:30|18844.5|18754.5|18855.1|18765.1|18856.3|18766.3|18844.5|18754.5|31
1656627700000|2022-06-30 22:21:40|18859.6|18769.6|18858.3|18768.3|18859.6|18769.6|18852.3|18762.3|24
1656627710000|2022-06-30 22:21:50|18854.6|18764.6|18868.5|18778.5|18869.6|18779.6|18853.5|18763.5|37
1656627720000|2022-06-30 22:22:00|18869.4|18779.4|18885.3|18795.3|18885.3|18795.3|18863.4|18773.4|34
1656627730000|2022-06-30 22:22:10|18881.8|18791.8|18882.9|18792.9|18889.5|18799.5|18871.1|18781.1|35
1656627740000|2022-06-30 22:22:20|18882.2|18792.2|18881|18791|18884.7|18794.7|18878.8|18788.8|33
1656627750000|2022-06-30 22:22:30|18880.7|18790.7|18880.4|18790.4|18882.7|18792.7|18877.4|18787.4|33
1656627760000|2022-06-30 22:22:40|18880.6|18790.6|18879.3|18789.3|18883.5|18793.5|18875.1|18785.1|35
1656627770000|2022-06-30 22:22:50|18877.6|18787.6|18875.2|18785.2|18880.6|18790.6|18869.8|18779.8|33
1656627780000|2022-06-30 22:23:00|18875|18785|18877.9|18787.9|18878.9|18788.9|18874.8|18784.8|35
1656627790000|2022-06-30 22:23:10|18878.9|18788.9|18888.5|18798.5|18888.7|18798.7|18878|18788|32
1656627800000|2022-06-30 22:23:20|18887.4|18797.4|18888.6|18798.6|18889.1|18799.1|18887.4|18797.4|33
1656627810000|2022-06-30 22:23:30|18889.4|18799.4|18905.8|18815.8|18911.8|18821.8|18887.5|18797.5|36
1656627820000|2022-06-30 22:23:40|18905.9|18815.9|18909.3|18819.3|18910.3|18820.3|18904.3|18814.3|32
1656627830000|2022-06-30 22:23:50|18909.6|18819.6|18908.6|18818.6|18915.7|18825.7|18907.7|18817.7|28
1656627840000|2022-06-30 22:24:00|18908.1|18818.1|18912.4|18822.4|18914.9|18824.9|18906.5|18816.5|33
1656627850000|2022-06-30 22:24:10|18912.1|18822.1|18908.6|18818.6|18916.2|18826.2|18903.5|18813.5|32
1656627860000|2022-06-30 22:24:20|18907.4|18817.4|18909.2|18819.2|18912.1|18822.1|18904.6|18814.6|22
1656627870000|2022-06-30 22:24:30|18908.8|18818.8|18908.3|18818.3|18914|18824|18906|18816|30
1656627880000|2022-06-30 22:24:40|18908.5|18818.5|18900.6|18810.6|18915.8|18825.8|18900.6|18810.6|36
1656627890000|2022-06-30 22:24:50|18901.1|18811.1|18897.7|18807.7|18902.3|18812.3|18891.2|18801.2|33
1656627900000|2022-06-30 22:25:00|18897|18807|18894.8|18804.8|18900.3|18810.3|18894.8|18804.8|35
1656627910000|2022-06-30 22:25:10|18894.6|18804.6|18902.8|18812.8|18904.3|18814.3|18894.6|18804.6|27
1656627920000|2022-06-30 22:25:20|18903.4|18813.4|18899|18809|18907.4|18817.4|18898.9|18808.9|35
1656627930000|2022-06-30 22:25:30|18899.3|18809.3|18903.9|18813.9|18907.6|18817.6|18897.5|18807.5|30
1656627940000|2022-06-30 22:25:40|18904|18814|18901.6|18811.6|18907.1|18817.1|18900.9|18810.9|31
1656627950000|2022-06-30 22:25:50|18901.5|18811.5|18897.4|18807.4|18903.4|18813.4|18895.8|18805.8|28
1656627960000|2022-06-30 22:26:00|18901|18811|18900.3|18810.3|18906.4|18816.4|18897.8|18807.8|26
1656627970000|2022-06-30 22:26:10|18899.6|18809.6|18906.2|18816.2|18908.2|18818.2|18897.9|18807.9|33
1656627980000|2022-06-30 22:26:20|18906.4|18816.4|18911.4|18821.4|18912.7|18822.7|18906.3|18816.3|30
1656627990000|2022-06-30 22:26:30|18903.2|18813.2|18911.6|18821.6|18913.6|18823.6|18902.9|18812.9|31
1656628000000|2022-06-30 22:26:40|18911.5|18821.5|18908.2|18818.2|18913.9|18823.9|18908.2|18818.2|22
1656628010000|2022-06-30 22:26:50|18908.3|18818.3|18914.8|18824.8|18916|18826|18908.3|18818.3|29
1656628020000|2022-06-30 22:27:00|18914.1|18824.1|18912.3|18822.3|18918.6|18828.6|18908.4|18818.4|27
1656628030000|2022-06-30 22:27:10|18917.6|18827.6|18921.6|18831.6|18928.3|18838.3|18911.6|18821.6|32
1656628040000|2022-06-30 22:27:20|18922.5|18832.5|18899.9|18809.9|18922.5|18832.5|18899.9|18809.9|35
1656628050000|2022-06-30 22:27:30|18900.1|18810.1|18900.4|18810.4|18903.5|18813.5|18895.6|18805.6|33
1656628060000|2022-06-30 22:27:40|18899|18809|18893.4|18803.4|18899|18809|18891.7|18801.7|32
1656628070000|2022-06-30 22:27:50|18893.5|18803.5|18893|18803|18894.7|18804.7|18892.4|18802.4|26
1656628080000|2022-06-30 22:28:00|18893.4|18803.4|18887.4|18797.4|18894.2|18804.2|18885.8|18795.8|34
1656628090000|2022-06-30 22:28:10|18886.9|18796.9|18887|18797|18891|18801|18881.7|18791.7|33
1656628100000|2022-06-30 22:28:20|18886.8|18796.8|18888.2|18798.2|18888.5|18798.5|18881.6|18791.6|32
1656628110000|2022-06-30 22:28:30|18889.2|18799.2|18882.2|18792.2|18889.2|18799.2|18881.9|18791.9|27
1656628120000|2022-06-30 22:28:40|18886.4|18796.4|18887.5|18797.5|18890|18800|18883|18793|21
1656628130000|2022-06-30 22:28:50|18887.6|18797.6|18895.5|18805.5|18900.8|18810.8|18887.6|18797.6|29
1656628140000|2022-06-30 22:29:00|18895.7|18805.7|18889.6|18799.6|18902.2|18812.2|18889|18799|29
1656628150000|2022-06-30 22:29:10|18888.1|18798.1|18893.6|18803.6|18893.7|18803.7|18887.6|18797.6|33
1656628160000|2022-06-30 22:29:20|18895.7|18805.7|18894.4|18804.4|18895.7|18805.7|18887.8|18797.8|29
1656628170000|2022-06-30 22:29:30|18893.1|18803.1|18885.1|18795.1|18894.2|18804.2|18885|18795|28
1656628180000|2022-06-30 22:29:40|18889.6|18799.6|18887.4|18797.4|18893|18803|18881.9|18791.9|27
1656628190000|2022-06-30 22:29:50|18888.3|18798.3|18878.8|18788.8|18888.3|18798.3|18878.3|18788.3|24
1656628200000|2022-06-30 22:30:00|18878.6|18788.6|18879.7|18789.7|18881.8|18791.8|18877.5|18787.5|34
1656628210000|2022-06-30 22:30:10|18879.3|18789.3|18886.6|18796.6|18889.3|18799.3|18878.9|18788.9|34
1656628220000|2022-06-30 22:30:20|18887.4|18797.4|18889.3|18799.3|18892.5|18802.5|18886.5|18796.5|30
1656628230000|2022-06-30 22:30:30|18889.4|18799.4|18897.3|18807.3|18901|18811|18889.4|18799.4|29
1656628240000|2022-06-30 22:30:40|18900.3|18810.3|18906.1|18816.1|18908.9|18818.9|18900.3|18810.3|33
1656628250000|2022-06-30 22:30:50|18906|18816|18906.4|18816.4|18910.2|18820.2|18904.3|18814.3|27
1656628260000|2022-06-30 22:31:00|18908.2|18818.2|18919.6|18829.6|18922.4|18832.4|18905.9|18815.9|30
1656628270000|2022-06-30 22:31:10|18918.1|18828.1|18914.6|18824.6|18918.1|18828.1|18906.3|18816.3|25
1656628280000|2022-06-30 22:31:20|18910|18820|18915.2|18825.2|18922.7|18832.7|18909.4|18819.4|32
1656628290000|2022-06-30 22:31:30|18917.8|18827.8|18918.1|18828.1|18925.3|18835.3|18914|18824|26
1656628300000|2022-06-30 22:31:40|18912.2|18822.2|18918|18828|18925.7|18835.7|18912.2|18822.2|20
1656628310000|2022-06-30 22:31:50|18920.7|18830.7|18918|18828|18923.2|18833.2|18916.7|18826.7|19
1656628320000|2022-06-30 22:32:00|18917.9|18827.9|18921.2|18831.2|18921.2|18831.2|18912.8|18822.8|30
1656628330000|2022-06-30 22:32:10|18921.3|18831.3|18931.6|18841.6|18933.9|18843.9|18914.6|18824.6|27
1656628340000|2022-06-30 22:32:20|18931|18841|18930.6|18840.6|18933.4|18843.4|18929.9|18839.9|38
1656628350000|2022-06-30 22:32:30|18930.7|18840.7|18922|18832|18937.8|18847.8|18920.4|18830.4|31
1656628360000|2022-06-30 22:32:40|18921.9|18831.9|18911|18821|18922.9|18832.9|18908.4|18818.4|31
1656628370000|2022-06-30 22:32:50|18910.6|18820.6|18913.5|18823.5|18915|18825|18909.1|18819.1|33
1656628380000|2022-06-30 22:33:00|18912.8|18822.8|18915.2|18825.2|18915.5|18825.5|18908.7|18818.7|26
1656628390000|2022-06-30 22:33:10|18908.4|18818.4|18913.8|18823.8|18917.1|18827.1|18907.7|18817.7|28
1656628400000|2022-06-30 22:33:20|18914.1|18824.1|18932.8|18842.8|18932.8|18842.8|18913.4|18823.4|36
1656628410000|2022-06-30 22:33:30|18932.9|18842.9|18926.4|18836.4|18936.2|18846.2|18923.2|18833.2|32
1656628420000|2022-06-30 22:33:40|18926|18836|18925.8|18835.8|18930.1|18840.1|18924.4|18834.4|31
1656628430000|2022-06-30 22:33:50|18931.1|18841.1|18924.5|18834.5|18931.9|18841.9|18921.4|18831.4|35
1656628440000|2022-06-30 22:34:00|18924.3|18834.3|18929.1|18839.1|18929.1|18839.1|18918.4|18828.4|28
1656628450000|2022-06-30 22:34:10|18929.6|18839.6|18927.2|18837.2|18934.2|18844.2|18925.4|18835.4|35
1656628460000|2022-06-30 22:34:20|18928.5|18838.5|18928.1|18838.1|18934.3|18844.3|18924.4|18834.4|26
1656628470000|2022-06-30 22:34:30|18927.8|18837.8|18929.5|18839.5|18933.1|18843.1|18921.1|18831.1|22
1656628480000|2022-06-30 22:34:40|18932.2|18842.2|18936.8|18846.8|18939.7|18849.7|18928.1|18838.1|30
1656628490000|2022-06-30 22:34:50|18934.5|18844.5|18938.4|18848.4|18941.5|18851.5|18934.5|18844.5|20
1656628500000|2022-06-30 22:35:00|18938.3|18848.3|18931|18841|18938.3|18848.3|18930.4|18840.4|31
1656628510000|2022-06-30 22:35:10|18931.3|18841.3|18927.2|18837.2|18934.1|18844.1|18924|18834|29
1656628520000|2022-06-30 22:35:20|18928.5|18838.5|18936.9|18846.9|18942.7|18852.7|18926.4|18836.4|34
1656628530000|2022-06-30 22:35:30|18936.5|18846.5|18935.6|18845.6|18937.8|18847.8|18935.2|18845.2|23
1656628540000|2022-06-30 22:35:40|18935.7|18845.7|18936.7|18846.7|18942|18852|18933.8|18843.8|22
1656628550000|2022-06-30 22:35:50|18936.8|18846.8|18935.3|18845.3|18937|18847|18933.4|18843.4|27
1656628560000|2022-06-30 22:36:00|18934.5|18844.5|18934.2|18844.2|18943.3|18853.3|18934|18844|23
1656628570000|2022-06-30 22:36:10|18938.4|18848.4|18935.1|18845.1|18938.4|18848.4|18933.5|18843.5|18
1656628580000|2022-06-30 22:36:20|18935.9|18845.9|18929.3|18839.3|18935.9|18845.9|18928.8|18838.8|31
1656628590000|2022-06-30 22:36:30|18928.9|18838.9|18927.9|18837.9|18930.1|18840.1|18927.3|18837.3|21
1656628600000|2022-06-30 22:36:40|18928|18838|18926.5|18836.5|18928.3|18838.3|18926.3|18836.3|20
1656628610000|2022-06-30 22:36:50|18927.1|18837.1|18932|18842|18932|18842|18924.6|18834.6|26
1656628620000|2022-06-30 22:37:00|18931.9|18841.9|18930.8|18840.8|18932.8|18842.8|18927.8|18837.8|23
1656628630000|2022-06-30 22:37:10|18928.2|18838.2|18931.9|18841.9|18932.3|18842.3|18928.2|18838.2|16
1656628640000|2022-06-30 22:37:20|18931.7|18841.7|18933.1|18843.1|18938|18848|18929.2|18839.2|21
1656628650000|2022-06-30 22:37:30|18935|18845|18931.9|18841.9|18939.4|18849.4|18930.6|18840.6|29
1656628660000|2022-06-30 22:37:40|18932.9|18842.9|18932.8|18842.8|18934.8|18844.8|18932.1|18842.1|24
1656628670000|2022-06-30 22:37:50|18934.1|18844.1|18931.2|18841.2|18937|18847|18926|18836|29
1656628680000|2022-06-30 22:38:00|18931.3|18841.3|18936.3|18846.3|18936.3|18846.3|18930.3|18840.3|23
1656628690000|2022-06-30 22:38:10|18934.1|18844.1|18927.7|18837.7|18937.6|18847.6|18926.2|18836.2|29
1656628700000|2022-06-30 22:38:20|18927.6|18837.6|18919.4|18829.4|18927.6|18837.6|18916.9|18826.9|25
1656628710000|2022-06-30 22:38:30|18919.2|18829.2|18919.3|18829.3|18919.9|18829.9|18919|18829|17
1656628720000|2022-06-30 22:38:40|18920|18830|18926.1|18836.1|18928.9|18838.9|18918.8|18828.8|31
1656628730000|2022-06-30 22:38:50|18926.2|18836.2|18936.1|18846.1|18938.6|18848.6|18926.2|18836.2|24
1656628740000|2022-06-30 22:39:00|18936|18846|18933.2|18843.2|18938.1|18848.1|18933.1|18843.1|40
1656628750000|2022-06-30 22:39:10|18932.9|18842.9|18942.1|18852.1|18947.3|18857.3|18932.9|18842.9|32
1656628760000|2022-06-30 22:39:20|18943.8|18853.8|18942.1|18852.1|18945.3|18855.3|18940.4|18850.4|29
1656628770000|2022-06-30 22:39:30|18942.2|18852.2|18942.2|18852.2|18947.3|18857.3|18942|18852|20
1656628780000|2022-06-30 22:39:40|18945.1|18855.1|18947.2|18857.2|18950.4|18860.4|18943.1|18853.1|30
1656628790000|2022-06-30 22:39:50|18945.5|18855.5|18949.2|18859.2|18949.2|18859.2|18944.1|18854.1|23
1656628800000|2022-06-30 22:40:00|18948.2|18858.2|18939.4|18849.4|18951.5|18861.5|18937.6|18847.6|33
1656628810000|2022-06-30 22:40:10|18938.8|18848.8|18944.8|18854.8|18949.5|18859.5|18937.8|18847.8|38
1656628820000|2022-06-30 22:40:20|18947.3|18857.3|18941.6|18851.6|18953.6|18863.6|18941|18851|25
1656628830000|2022-06-30 22:40:30|18949.5|18859.5|18944.6|18854.6|18949.6|18859.6|18943.9|18853.9|23
1656628840000|2022-06-30 22:40:40|18944.9|18854.9|18953.9|18863.9|18961.1|18871.1|18944.1|18854.1|26
1656628850000|2022-06-30 22:40:50|18950.7|18860.7|18950.1|18860.1|18962.6|18872.6|18945.1|18855.1|35
1656628860000|2022-06-30 22:41:00|18948.8|18858.8|18952.1|18862.1|18962|18872|18947.4|18857.4|34
1656628870000|2022-06-30 22:41:10|18948.6|18858.6|18946.1|18856.1|18956.4|18866.4|18943.9|18853.9|32
1656628880000|2022-06-30 22:41:20|18953.3|18863.3|18951.3|18861.3|18955.4|18865.4|18947.9|18857.9|23
1656628890000|2022-06-30 22:41:30|18949.6|18859.6|18958.4|18868.4|18960.4|18870.4|18946.3|18856.3|31
1656628900000|2022-06-30 22:41:40|18954.8|18864.8|18952.3|18862.3|18963.2|18873.2|18952.2|18862.2|33
1656628910000|2022-06-30 22:41:50|18952.2|18862.2|18956.4|18866.4|18956.4|18866.4|18952.2|18862.2|29
1656628920000|2022-06-30 22:42:00|18956|18866|18949.4|18859.4|18956.4|18866.4|18947.9|18857.9|25
1656628930000|2022-06-30 22:42:10|18948.8|18858.8|18956.1|18866.1|18956.1|18866.1|18947|18857|28
1656628940000|2022-06-30 22:42:20|18955|18865|18956.1|18866.1|18956.1|18866.1|18950.2|18860.2|33
1656628950000|2022-06-30 22:42:30|18955.8|18865.8|18955.7|18865.7|18955.8|18865.8|18952.1|18862.1|21
1656628960000|2022-06-30 22:42:40|18953.4|18863.4|18950.3|18860.3|18960|18870|18950|18860|22
1656628970000|2022-06-30 22:42:50|18951.8|18861.8|18948.7|18858.7|18952.4|18862.4|18946.7|18856.7|29
1656628980000|2022-06-30 22:43:00|18947.8|18857.8|18945|18855|18952.5|18862.5|18944.3|18854.3|23
1656628990000|2022-06-30 22:43:10|18946.2|18856.2|18953|18863|18953.2|18863.2|18945.7|18855.7|27
1656629000000|2022-06-30 22:43:20|18953.2|18863.2|18952.3|18862.3|18954.3|18864.3|18947.4|18857.4|23
1656629010000|2022-06-30 22:43:30|18952.5|18862.5|18952.1|18862.1|18954|18864|18947.3|18857.3|18
1656629020000|2022-06-30 22:43:40|18951.2|18861.2|18954.9|18864.9|18955.6|18865.6|18946.9|18856.9|15
1656629030000|2022-06-30 22:43:50|18955.1|18865.1|18954.5|18864.5|18958.7|18868.7|18951.6|18861.6|23
1656629040000|2022-06-30 22:44:00|18953.3|18863.3|18950.8|18860.8|18956.6|18866.6|18944.7|18854.7|31
1656629050000|2022-06-30 22:44:10|18951.3|18861.3|18951.1|18861.1|18953.4|18863.4|18948.1|18858.1|22
1656629060000|2022-06-30 22:44:20|18951.5|18861.5|18952.9|18862.9|18956.4|18866.4|18943.9|18853.9|24
1656629070000|2022-06-30 22:44:30|18951.5|18861.5|18944.4|18854.4|18959.6|18869.6|18944.1|18854.1|28
1656629080000|2022-06-30 22:44:40|18946.9|18856.9|18942.1|18852.1|18949.3|18859.3|18942|18852|21
1656629090000|2022-06-30 22:44:50|18942.6|18852.6|18932|18842|18942.6|18852.6|18929.6|18839.6|27
1656629100000|2022-06-30 22:45:00|18935|18845|18937.4|18847.4|18939|18849|18931.2|18841.2|28
1656629110000|2022-06-30 22:45:10|18937.3|18847.3|18935.7|18845.7|18940.1|18850.1|18934.6|18844.6|24
1656629120000|2022-06-30 22:45:20|18936.8|18846.8|18936.8|18846.8|18938.7|18848.7|18935.8|18845.8|21
1656629130000|2022-06-30 22:45:30|18938.7|18848.7|18936.9|18846.9|18938.8|18848.8|18936.7|18846.7|23
1656629140000|2022-06-30 22:45:40|18938|18848|18932.5|18842.5|18938.3|18848.3|18928.4|18838.4|29
1656629150000|2022-06-30 22:45:50|18932.3|18842.3|18929.7|18839.7|18934.8|18844.8|18928.4|18838.4|25
1656629160000|2022-06-30 22:46:00|18928.6|18838.6|18930.7|18840.7|18932|18842|18927.4|18837.4|29
1656629170000|2022-06-30 22:46:10|18931.3|18841.3|18946.4|18856.4|18946.4|18856.4|18931.3|18841.3|34
1656629180000|2022-06-30 22:46:20|18946.3|18856.3|18943|18853|18946.3|18856.3|18940.8|18850.8|27
1656629190000|2022-06-30 22:46:30|18942.7|18852.7|18944.5|18854.5|18944.6|18854.6|18939.9|18849.9|23
1656629200000|2022-06-30 22:46:40|18944.6|18854.6|18946.8|18856.8|18947.9|18857.9|18942.9|18852.9|15
1656629210000|2022-06-30 22:46:50|18946.9|18856.9|18937.1|18847.1|18952.7|18862.7|18937.1|18847.1|30
1656629220000|2022-06-30 22:47:00|18936.1|18846.1|18939|18849|18942|18852|18931.8|18841.8|33
1656629230000|2022-06-30 22:47:10|18939.4|18849.4|18940.3|18850.3|18940.8|18850.8|18938.9|18848.9|25
1656629240000|2022-06-30 22:47:20|18939.5|18849.5|18949.5|18859.5|18954.2|18864.2|18939.4|18849.4|23
1656629250000|2022-06-30 22:47:30|18946.1|18856.1|18951.6|18861.6|18956.3|18866.3|18946.1|18856.1|30
1656629260000|2022-06-30 22:47:40|18949.6|18859.6|18951.8|18861.8|18952.9|18862.9|18949|18859|27
1656629270000|2022-06-30 22:47:50|18954.9|18864.9|18951.2|18861.2|18954.9|18864.9|18949.7|18859.7|23
1656629280000|2022-06-30 22:48:00|18951.3|18861.3|18950.9|18860.9|18955.7|18865.7|18948.5|18858.5|26
1656629290000|2022-06-30 22:48:10|18951.6|18861.6|18951|18861|18956.7|18866.7|18950.3|18860.3|21
1656629300000|2022-06-30 22:48:20|18950.2|18860.2|18954.5|18864.5|18957.5|18867.5|18950.2|18860.2|26
1656629310000|2022-06-30 22:48:30|18953.3|18863.3|18952.2|18862.2|18960.6|18870.6|18952.2|18862.2|26
1656629320000|2022-06-30 22:48:40|18954.5|18864.5|18951.6|18861.6|18956.3|18866.3|18950.6|18860.6|22
1656629330000|2022-06-30 22:48:50|18953.9|18863.9|18955|18865|18955|18865|18951.3|18861.3|29
1656629340000|2022-06-30 22:49:00|18957.5|18867.5|18967.3|18877.3|18967.3|18877.3|18952.4|18862.4|24
1656629350000|2022-06-30 22:49:10|18967.8|18877.8|18974.6|18884.6|18975.4|18885.4|18965.5|18875.5|34
1656629360000|2022-06-30 22:49:20|18972.9|18882.9|18969.2|18879.2|18978.2|18888.2|18966.4|18876.4|33
1656629370000|2022-06-30 22:49:30|18969.3|18879.3|18965.9|18875.9|18975.2|18885.2|18964.1|18874.1|30
1656629380000|2022-06-30 22:49:40|18965.1|18875.1|18964.2|18874.2|18972.1|18882.1|18961.1|18871.1|26
1656629390000|2022-06-30 22:49:50|18963.9|18873.9|18955.8|18865.8|18965|18875|18955.6|18865.6|31
1656629400000|2022-06-30 22:50:00|18955.1|18865.1|18956.6|18866.6|18961.9|18871.9|18955.1|18865.1|30
1656629410000|2022-06-30 22:50:10|18956.2|18866.2|18955.9|18865.9|18957|18867|18955.5|18865.5|17
1656629420000|2022-06-30 22:50:20|18955.7|18865.7|18963.1|18873.1|18970.5|18880.5|18955.7|18865.7|30
1656629430000|2022-06-30 22:50:30|18964.4|18874.4|18972.7|18882.7|18973.9|18883.9|18962.9|18872.9|29
1656629440000|2022-06-30 22:50:40|18972.6|18882.6|18976.8|18886.8|18976.8|18886.8|18969.3|18879.3|22
1656629450000|2022-06-30 22:50:50|18975.1|18885.1|18977.3|18887.3|18983.1|18893.1|18974.6|18884.6|27
1656629460000|2022-06-30 22:51:00|18978.3|18888.3|18972.2|18882.2|18979.1|18889.1|18971.6|18881.6|22
1656629470000|2022-06-30 22:51:10|18971.3|18881.3|18965.8|18875.8|18972.1|18882.1|18963.4|18873.4|21
1656629480000|2022-06-30 22:51:20|18965.9|18875.9|18966.3|18876.3|18968|18878|18963.6|18873.6|31
1656629490000|2022-06-30 22:51:30|18966|18876|18967.1|18877.1|18967.1|18877.1|18965.8|18875.8|17
1656629500000|2022-06-30 22:51:40|18965.9|18875.9|18965.7|18875.7|18967|18877|18963.7|18873.7|23
1656629510000|2022-06-30 22:51:50|18966.5|18876.5|18966|18876|18966.5|18876.5|18961.6|18871.6|14
1656629520000|2022-06-30 22:52:00|18966.5|18876.5|18946.1|18856.1|18966.5|18876.5|18945.8|18855.8|24
1656629530000|2022-06-30 22:52:10|18946.4|18856.4|18936.3|18846.3|18946.6|18856.6|18936.3|18846.3|35
1656629540000|2022-06-30 22:52:20|18938.7|18848.7|18936.9|18846.9|18943.3|18853.3|18935.9|18845.9|35
1656629550000|2022-06-30 22:52:30|18937|18847|18937.4|18847.4|18941.2|18851.2|18936.7|18846.7|22
1656629560000|2022-06-30 22:52:40|18938.2|18848.2|18947.8|18857.8|18947.9|18857.9|18936.8|18846.8|34
1656629570000|2022-06-30 22:52:50|18947.9|18857.9|18940.8|18850.8|18951.1|18861.1|18937.4|18847.4|28
1656629580000|2022-06-30 22:53:00|18941.5|18851.5|18940.9|18850.9|18944.9|18854.9|18940.3|18850.3|22
1656629590000|2022-06-30 22:53:10|18940|18850|18946.6|18856.6|18955.5|18865.5|18940|18850|28
1656629600000|2022-06-30 22:53:20|18948|18858|18960|18870|18961.4|18871.4|18947.8|18857.8|32
1656629610000|2022-06-30 22:53:30|18958.8|18868.8|18945|18855|18964|18874|18945|18855|28
1656629620000|2022-06-30 22:53:40|18951.2|18861.2|18950.7|18860.7|18956.5|18866.5|18946.7|18856.7|26
1656629630000|2022-06-30 22:53:50|18946.5|18856.5|18948.7|18858.7|18948.7|18858.7|18943.2|18853.2|26
1656629640000|2022-06-30 22:54:00|18948.4|18858.4|18954.5|18864.5|18954.5|18864.5|18943.7|18853.7|33
1656629650000|2022-06-30 22:54:10|18954.9|18864.9|18953.2|18863.2|18956.2|18866.2|18949.2|18859.2|26
1656629660000|2022-06-30 22:54:20|18951.9|18861.9|18948.2|18858.2|18952.7|18862.7|18944|18854|33
1656629670000|2022-06-30 22:54:30|18948.1|18858.1|18942.4|18852.4|18948.1|18858.1|18939.1|18849.1|28
1656629680000|2022-06-30 22:54:40|18944.1|18854.1|18945.9|18855.9|18947.7|18857.7|18941.3|18851.3|24
1656629690000|2022-06-30 22:54:50|18947.3|18857.3|18942.3|18852.3|18947.3|18857.3|18942.3|18852.3|19
1656629700000|2022-06-30 22:55:00|18942.4|18852.4|18938.9|18848.9|18945.5|18855.5|18938.6|18848.6|30
1656629710000|2022-06-30 22:55:10|18937.7|18847.7|18927.6|18837.6|18937.7|18847.7|18923|18833|27
1656629720000|2022-06-30 22:55:20|18928.3|18838.3|18928.8|18838.8|18936.3|18846.3|18926.1|18836.1|30
1656629730000|2022-06-30 22:55:30|18928.9|18838.9|18928.1|18838.1|18936.1|18846.1|18928.1|18838.1|26
1656629740000|2022-06-30 22:55:40|18928.2|18838.2|18928.6|18838.6|18928.8|18838.8|18927.8|18837.8|20
1656629750000|2022-06-30 22:55:50|18928.4|18838.4|18928.1|18838.1|18929.3|18839.3|18927.6|18837.6|15
1656629760000|2022-06-30 22:56:00|18930|18840|18928.9|18838.9|18935.8|18845.8|18927.1|18837.1|26
1656629770000|2022-06-30 22:56:10|18931.4|18841.4|18934.5|18844.5|18936.5|18846.5|18930.7|18840.7|22
1656629780000|2022-06-30 22:56:20|18934.4|18844.4|18935.2|18845.2|18935.2|18845.2|18933.7|18843.7|11
1656629790000|2022-06-30 22:56:30|18937.6|18847.6|18930.7|18840.7|18945.6|18855.6|18930.7|18840.7|30
1656629800000|2022-06-30 22:56:40|18931|18841|18934.3|18844.3|18937.2|18847.2|18928.8|18838.8|21
1656629810000|2022-06-30 22:56:50|18935.9|18845.9|18929.1|18839.1|18935.9|18845.9|18929.1|18839.1|10
1656629820000|2022-06-30 22:57:00|18931.9|18841.9|18928.4|18838.4|18934.7|18844.7|18927.8|18837.8|17
1656629830000|2022-06-30 22:57:10|18928.5|18838.5|18931.7|18841.7|18936.4|18846.4|18928.3|18838.3|19
1656629840000|2022-06-30 22:57:20|18929|18839|18922.4|18832.4|18930.3|18840.3|18922.3|18832.3|16
1656629850000|2022-06-30 22:57:30|18922|18832|18915.7|18825.7|18923.5|18833.5|18913.5|18823.5|33
1656629860000|2022-06-30 22:57:40|18914.4|18824.4|18915.5|18825.5|18916.1|18826.1|18914.3|18824.3|15
1656629870000|2022-06-30 22:57:50|18915.8|18825.8|18919.4|18829.4|18922.2|18832.2|18915.7|18825.7|23
1656629880000|2022-06-30 22:58:00|18918.2|18828.2|18920.2|18830.2|18923.9|18833.9|18915|18825|22
1656629890000|2022-06-30 22:58:10|18916.8|18826.8|18915|18825|18920.7|18830.7|18915|18825|16
1656629900000|2022-06-30 22:58:20|18915.1|18825.1|18916|18826|18923.7|18833.7|18915.1|18825.1|14
1656629910000|2022-06-30 22:58:30|18915.8|18825.8|18921.4|18831.4|18923|18833|18913.4|18823.4|21
1656629920000|2022-06-30 22:58:40|18917.4|18827.4|18913.2|18823.2|18917.4|18827.4|18912.6|18822.6|14
1656629930000|2022-06-30 22:58:50|18914.6|18824.6|18915.3|18825.3|18916.3|18826.3|18912.7|18822.7|21
1656629940000|2022-06-30 22:59:00|18918.1|18828.1|18920.6|18830.6|18921.5|18831.5|18914.4|18824.4|25
1656629950000|2022-06-30 22:59:10|18914.6|18824.6|18910.9|18820.9|18918.9|18828.9|18909|18819|22
1656629960000|2022-06-30 22:59:20|18909.3|18819.3|18913.2|18823.2|18918.6|18828.6|18909.3|18819.3|23
1656629970000|2022-06-30 22:59:30|18912.6|18822.6|18917.8|18827.8|18928.5|18838.5|18912.6|18822.6|25
1656629980000|2022-06-30 22:59:40|18917.2|18827.2|18918.5|18828.5|18927.2|18837.2|18916.1|18826.1|26
1656629990000|2022-06-30 22:59:50|18916.7|18826.7|18919.4|18829.4|18924|18834|18915.7|18825.7|24
1656630000000|2022-06-30 23:00:00|18916.7|18826.7|18925.3|18835.3|18925.4|18835.4|18916.2|18826.2|25
1656630010000|2022-06-30 23:00:10|18925.2|18835.2|18915.5|18825.5|18927.3|18837.3|18911.9|18821.9|32
1656630020000|2022-06-30 23:00:20|18915.3|18825.3|18908.3|18818.3|18915.3|18825.3|18907.2|18817.2|22
1656630030000|2022-06-30 23:00:30|18907.8|18817.8|18914.4|18824.4|18914.7|18824.7|18907.5|18817.5|23
1656630040000|2022-06-30 23:00:40|18914.5|18824.5|18917.7|18827.7|18918.3|18828.3|18913.5|18823.5|29
1656630050000|2022-06-30 23:00:50|18917.9|18827.9|18930.8|18840.8|18936.1|18846.1|18917.9|18827.9|31
1656630060000|2022-06-30 23:01:00|18933.2|18843.2|18936.5|18846.5|18939.6|18849.6|18928.2|18838.2|30
1656630070000|2022-06-30 23:01:10|18932.1|18842.1|18941.9|18851.9|18947.2|18857.2|18932.1|18842.1|34
1656630080000|2022-06-30 23:01:20|18942|18852|18948|18858|18948|18858|18941.5|18851.5|24
1656630090000|2022-06-30 23:01:30|18947.7|18857.7|18954.5|18864.5|18960.4|18870.4|18947.7|18857.7|33
1656630100000|2022-06-30 23:01:40|18954.7|18864.7|18963.2|18873.2|18963.2|18873.2|18954.7|18864.7|22
1656630110000|2022-06-30 23:01:50|18963.3|18873.3|18966.6|18876.6|18975.6|18885.6|18960.9|18870.9|28
1656630120000|2022-06-30 23:02:00|18965.7|18875.7|18974.3|18884.3|18974.3|18884.3|18958.3|18868.3|30
1656630130000|2022-06-30 23:02:10|18974.2|18884.2|18962.9|18872.9|18974.2|18884.2|18958.5|18868.5|25
1656630140000|2022-06-30 23:02:20|18964.1|18874.1|18962.3|18872.3|18965.2|18875.2|18956.8|18866.8|24
1656630150000|2022-06-30 23:02:30|18963.8|18873.8|18958.8|18868.8|18965.5|18875.5|18953.7|18863.7|32
1656630160000|2022-06-30 23:02:40|18954.8|18864.8|18944|18854|18955.9|18865.9|18944|18854|27
1656630170000|2022-06-30 23:02:50|18945.4|18855.4|18946.7|18856.7|18949.9|18859.9|18944.7|18854.7|25
1656630180000|2022-06-30 23:03:00|18946.1|18856.1|18945.3|18855.3|18948.3|18858.3|18943.2|18853.2|24
1656630190000|2022-06-30 23:03:10|18950.9|18860.9|18959.1|18869.1|18962.7|18872.7|18944.8|18854.8|35
1656630200000|2022-06-30 23:03:20|18962.2|18872.2|18957.8|18867.8|18963|18873|18953.9|18863.9|24
1656630210000|2022-06-30 23:03:30|18957.6|18867.6|18948.1|18858.1|18957.6|18867.6|18948.1|18858.1|22
1656630220000|2022-06-30 23:03:40|18948.3|18858.3|18948.7|18858.7|18952.4|18862.4|18946.6|18856.6|26
1656630230000|2022-06-30 23:03:50|18948.4|18858.4|18947.2|18857.2|18951|18861|18947.2|18857.2|16
1656630240000|2022-06-30 23:04:00|18948.3|18858.3|18947.3|18857.3|18949.4|18859.4|18943.4|18853.4|26
1656630250000|2022-06-30 23:04:10|18947.4|18857.4|18946.4|18856.4|18949.5|18859.5|18946.4|18856.4|25
1656630260000|2022-06-30 23:04:20|18946.3|18856.3|18958.4|18868.4|18961.6|18871.6|18945.3|18855.3|32
1656630270000|2022-06-30 23:04:30|18959.1|18869.1|18957.5|18867.5|18963.2|18873.2|18951.9|18861.9|25
1656630280000|2022-06-30 23:04:40|18956.1|18866.1|18961.5|18871.5|18963.8|18873.8|18955.6|18865.6|19
1656630290000|2022-06-30 23:04:50|18962.4|18872.4|18975.2|18885.2|18975.2|18885.2|18962.4|18872.4|20
1656630300000|2022-06-30 23:05:00|18974.8|18884.8|18980.4|18890.4|18981.9|18891.9|18972.3|18882.3|26
1656630310000|2022-06-30 23:05:10|18980.1|18890.1|18988|18898|19002.3|18912.3|18980.1|18890.1|36
1656630320000|2022-06-30 23:05:20|18987.7|18897.7|18977.4|18887.4|18990.4|18900.4|18977.4|18887.4|25
1656630330000|2022-06-30 23:05:30|18977.3|18887.3|18972.8|18882.8|18978.9|18888.9|18968.9|18878.9|25
1656630340000|2022-06-30 23:05:40|18972.6|18882.6|18959.6|18869.6|18973.6|18883.6|18959.6|18869.6|24
1656630350000|2022-06-30 23:05:50|18959.5|18869.5|18960.7|18870.7|18963.5|18873.5|18951.6|18861.6|30
1656630360000|2022-06-30 23:06:00|18961.1|18871.1|18954.4|18864.4|18961.1|18871.1|18953.7|18863.7|27
1656630370000|2022-06-30 23:06:10|18958.6|18868.6|18957.9|18867.9|18962.5|18872.5|18953.7|18863.7|30
1656630380000|2022-06-30 23:06:20|18957.8|18867.8|18961|18871|18966.9|18876.9|18954.4|18864.4|35
1656630390000|2022-06-30 23:06:30|18967.1|18877.1|18971.1|18881.1|18974.8|18884.8|18966|18876|29
1656630400000|2022-06-30 23:06:40|18970.3|18880.3|18977.5|18887.5|18980.6|18890.6|18970.3|18880.3|28
1656630410000|2022-06-30 23:06:50|18977.1|18887.1|18982|18892|18983.9|18893.9|18974.9|18884.9|26
1656630420000|2022-06-30 23:07:00|18980.3|18890.3|18980.4|18890.4|18985.3|18895.3|18971.5|18881.5|27
1656630430000|2022-06-30 23:07:10|18980.3|18890.3|18990.7|18900.7|18991.6|18901.6|18980.3|18890.3|29
1656630440000|2022-06-30 23:07:20|18990.5|18900.5|18993.1|18903.1|18993.8|18903.8|18986.9|18896.9|27
1656630450000|2022-06-30 23:07:30|18993.2|18903.2|19004|18914|19006.2|18916.2|18991.5|18901.5|34
1656630460000|2022-06-30 23:07:40|19003.6|18913.6|19007.9|18917.9|19007.9|18917.9|19001.5|18911.5|32
1656630470000|2022-06-30 23:07:50|19007.8|18917.8|19006.2|18916.2|19015.7|18925.7|19005.2|18915.2|28
1656630480000|2022-06-30 23:08:00|19006.3|18916.3|19006.9|18916.9|19009.9|18919.9|18989.8|18899.8|36
1656630490000|2022-06-30 23:08:10|19007.4|18917.4|18998.8|18908.8|19015|18925|18996.9|18906.9|34
1656630500000|2022-06-30 23:08:20|19000.8|18910.8|18983|18893|19005|18915|18982|18892|30
1656630510000|2022-06-30 23:08:30|18984.1|18894.1|18980.7|18890.7|18984.3|18894.3|18978.8|18888.8|27
1656630520000|2022-06-30 23:08:40|18979.5|18889.5|18997.4|18907.4|19000.2|18910.2|18979.5|18889.5|35
1656630530000|2022-06-30 23:08:50|18999.2|18909.2|18998.4|18908.4|19000.3|18910.3|18992.5|18902.5|18
1656630540000|2022-06-30 23:09:00|18999.1|18909.1|19000.4|18910.4|19003.7|18913.7|18994.5|18904.5|28
1656630550000|2022-06-30 23:09:10|19000.8|18910.8|19001|18911|19005.4|18915.4|18994|18904|24
1656630560000|2022-06-30 23:09:20|19000|18910|18993.9|18903.9|19010.7|18920.7|18993.5|18903.5|19
1656630570000|2022-06-30 23:09:30|18994|18904|18998.6|18908.6|19004.2|18914.2|18993.9|18903.9|27
1656630580000|2022-06-30 23:09:40|19011.9|18921.9|19001.5|18911.5|19011.9|18921.9|18995.3|18905.3|29
1656630590000|2022-06-30 23:09:50|19001.3|18911.3|19008.9|18918.9|19012.8|18922.8|19001.3|18911.3|23
1656630600000|2022-06-30 23:10:00|19008.8|18918.8|19007.9|18917.9|19012.8|18922.8|19005.4|18915.4|31
1656630610000|2022-06-30 23:10:10|19008|18918|19013.8|18923.8|19013.8|18923.8|19006|18916|27
1656630620000|2022-06-30 23:10:20|19015.5|18925.5|18993.7|18903.7|19015.5|18925.5|18993.7|18903.7|31
1656630630000|2022-06-30 23:10:30|18994.7|18904.7|18983.7|18893.7|18995|18905|18979.3|18889.3|27
1656630640000|2022-06-30 23:10:40|18984.8|18894.8|19005.5|18915.5|19005.9|18915.9|18984.8|18894.8|36
1656630650000|2022-06-30 23:10:50|19005.9|18915.9|19000|18910|19006.7|18916.7|18997.6|18907.6|28
1656630660000|2022-06-30 23:11:00|18998.7|18908.7|19012|18922|19014.4|18924.4|18998.7|18908.7|33
1656630670000|2022-06-30 23:11:10|19012.8|18922.8|19022.5|18932.5|19022.5|18932.5|19003.4|18913.4|32
1656630680000|2022-06-30 23:11:20|19026.5|18936.5|19016.4|18926.4|19026.7|18936.7|19010.5|18920.5|29
1656630690000|2022-06-30 23:11:30|19016.3|18926.3|19024.8|18934.8|19025.2|18935.2|19013.8|18923.8|17
1656630700000|2022-06-30 23:11:40|19021.2|18931.2|19022.2|18932.2|19026.1|18936.1|19016.1|18926.1|22
1656630710000|2022-06-30 23:11:50|19020.2|18930.2|19017.4|18927.4|19021.2|18931.2|19010.7|18920.7|26
1656630720000|2022-06-30 23:12:00|19017.5|18927.5|19019.5|18929.5|19019.9|18929.9|19017.2|18927.2|21
1656630730000|2022-06-30 23:12:10|19019.7|18929.7|19013.7|18923.7|19021.6|18931.6|19012.8|18922.8|27
1656630740000|2022-06-30 23:12:20|19013.6|18923.6|18997.9|18907.9|19015|18925|18991.9|18901.9|35
1656630750000|2022-06-30 23:12:30|18998.2|18908.2|19000|18910|19000.5|18910.5|18994.3|18904.3|28
1656630760000|2022-06-30 23:12:40|19000.1|18910.1|19000.8|18910.8|19004|18914|18997.3|18907.3|29
1656630770000|2022-06-30 23:12:50|18999.9|18909.9|19003.1|18913.1|19004.3|18914.3|18995|18905|33
1656630780000|2022-06-30 23:13:00|19002.7|18912.7|19010.1|18920.1|19010.1|18920.1|19001.2|18911.2|27
1656630790000|2022-06-30 23:13:10|19010.3|18920.3|19009.2|18919.2|19010.4|18920.4|19003.7|18913.7|31
1656630800000|2022-06-30 23:13:20|19005.2|18915.2|19021.2|18931.2|19021.2|18931.2|19005.2|18915.2|11
1656630810000|2022-06-30 23:13:30|19019.2|18929.2|19014.3|18924.3|19021.2|18931.2|19014.3|18924.3|20
1656630820000|2022-06-30 23:13:40|19015|18925|19013|18923|19021.6|18931.6|19011.2|18921.2|25
1656630830000|2022-06-30 23:13:50|19009|18919|19004.4|18914.4|19012.6|18922.6|19002.9|18912.9|22
1656630840000|2022-06-30 23:14:00|19003.5|18913.5|19005|18915|19005.7|18915.7|19001.5|18911.5|28
1656630850000|2022-06-30 23:14:10|19005.1|18915.1|19003.3|18913.3|19008|18918|19003.3|18913.3|23
1656630860000|2022-06-30 23:14:20|19004.1|18914.1|19005.1|18915.1|19007.9|18917.9|19000.3|18910.3|26
1656630870000|2022-06-30 23:14:30|19005.6|18915.6|19016|18926|19017.9|18927.9|19005.6|18915.6|33
1656630880000|2022-06-30 23:14:40|19011.6|18921.6|19010.9|18920.9|19013.9|18923.9|19009.6|18919.6|22
1656630890000|2022-06-30 23:14:50|19012.2|18922.2|19011|18921|19016.7|18926.7|19007.8|18917.8|32
1656630900000|2022-06-30 23:15:00|19011.1|18921.1|19012.1|18922.1|19016.6|18926.6|19004.7|18914.7|32
1656630910000|2022-06-30 23:15:10|19013.8|18923.8|19014.5|18924.5|19015.5|18925.5|19012.6|18922.6|30
1656630920000|2022-06-30 23:15:20|19014.7|18924.7|19023.8|18933.8|19027.6|18937.6|19014.1|18924.1|29
1656630930000|2022-06-30 23:15:30|19024.8|18934.8|19023.4|18933.4|19027.6|18937.6|19020.9|18930.9|29
1656630940000|2022-06-30 23:15:40|19023.8|18933.8|19020.8|18930.8|19025.1|18935.1|19015.1|18925.1|31
1656630950000|2022-06-30 23:15:50|19021.5|18931.5|19002.9|18912.9|19022.2|18932.2|18999|18909|35
1656630960000|2022-06-30 23:16:00|19002|18912|18997.5|18907.5|19004.4|18914.4|18996.8|18906.8|33
1656630970000|2022-06-30 23:16:10|18998|18908|18991.1|18901.1|18999|18909|18985.3|18895.3|30
1656630980000|2022-06-30 23:16:20|18994.9|18904.9|18978.3|18888.3|18995.1|18905.1|18978.3|18888.3|33
1656630990000|2022-06-30 23:16:30|18979.4|18889.4|18978.1|18888.1|18984.8|18894.8|18971.8|18881.8|30
1656631000000|2022-06-30 23:16:40|18974.5|18884.5|18982.9|18892.9|18984.3|18894.3|18974.1|18884.1|37
1656631010000|2022-06-30 23:16:50|18982.8|18892.8|18977.9|18887.9|18982.8|18892.8|18976.6|18886.6|34
1656631020000|2022-06-30 23:17:00|18979.8|18889.8|18992.4|18902.4|18992.4|18902.4|18978.3|18888.3|34
1656631030000|2022-06-30 23:17:10|18990.5|18900.5|18996.3|18906.3|18996.3|18906.3|18990.3|18900.3|31
1656631040000|2022-06-30 23:17:20|18994.8|18904.8|19000.7|18910.7|19000.7|18910.7|18994.8|18904.8|29
1656631050000|2022-06-30 23:17:30|19004|18914|19015.9|18925.9|19021|18931|19004|18914|35
1656631060000|2022-06-30 23:17:40|19015.6|18925.6|19019.1|18929.1|19021|18931|19015.1|18925.1|31
1656631070000|2022-06-30 23:17:50|19019.4|18929.4|19019.7|18929.7|19021|18931|19016.6|18926.6|29
1656631080000|2022-06-30 23:18:00|19018.9|18928.9|19019.8|18929.8|19021|18931|19016.7|18926.7|29
1656631090000|2022-06-30 23:18:10|19018.6|18928.6|19012.4|18922.4|19021.8|18931.8|19011.9|18921.9|31
1656631100000|2022-06-30 23:18:20|19013.4|18923.4|19017.4|18927.4|19020.7|18930.7|19013.4|18923.4|29
1656631110000|2022-06-30 23:18:30|19017.5|18927.5|19018.9|18928.9|19022.4|18932.4|19016|18926|21
1656631120000|2022-06-30 23:18:40|19018.5|18928.5|19021|18931|19021.1|18931.1|19017.9|18927.9|29
1656631130000|2022-06-30 23:18:50|19021.2|18931.2|19019.9|18929.9|19023.3|18933.3|19018.6|18928.6|34
1656631140000|2022-06-30 23:19:00|19019.1|18929.1|19020.6|18930.6|19025.4|18935.4|19017.7|18927.7|30
1656631150000|2022-06-30 23:19:10|19020.5|18930.5|19019.5|18929.5|19022.4|18932.4|19019.5|18929.5|16
1656631160000|2022-06-30 23:19:20|19019.6|18929.6|19022|18932|19023|18933|19018.9|18928.9|30
1656631170000|2022-06-30 23:19:30|19021.9|18931.9|19032.1|18942.1|19036.4|18946.4|19021.7|18931.7|28
1656631180000|2022-06-30 23:19:40|19032.3|18942.3|19028.7|18938.7|19041.7|18951.7|19028.7|18938.7|26
1656631190000|2022-06-30 23:19:50|19029.2|18939.2|19022.4|18932.4|19038.6|18948.6|19021.3|18931.3|28
1656631200000|2022-06-30 23:20:00|19022.7|18932.7|19023.1|18933.1|19023.4|18933.4|19021.2|18931.2|26
1656631210000|2022-06-30 23:20:10|19023.2|18933.2|19027.9|18937.9|19028.2|18938.2|19020.6|18930.6|25
1656631220000|2022-06-30 23:20:20|19028.1|18938.1|19022.4|18932.4|19033.4|18943.4|19020.4|18930.4|35
1656631230000|2022-06-30 23:20:30|19022.1|18932.1|19018.7|18928.7|19027.1|18937.1|19011.9|18921.9|27
1656631240000|2022-06-30 23:20:40|19016|18926|19012.2|18922.2|19020.5|18930.5|19004.2|18914.2|31
1656631250000|2022-06-30 23:20:50|19012.3|18922.3|19013.9|18923.9|19015.7|18925.7|19009.9|18919.9|28
1656631260000|2022-06-30 23:21:00|19012.3|18922.3|19013.9|18923.9|19014.4|18924.4|19011.8|18921.8|24
1656631270000|2022-06-30 23:21:10|19013.6|18923.6|19017.8|18927.8|19020.6|18930.6|19013.6|18923.6|31
1656631280000|2022-06-30 23:21:20|19017.4|18927.4|19014.7|18924.7|19018.6|18928.6|19013.8|18923.8|26
1656631290000|2022-06-30 23:21:30|19014.5|18924.5|19021.1|18931.1|19021.5|18931.5|19014.5|18924.5|22
1656631300000|2022-06-30 23:21:40|19017|18927|19016.4|18926.4|19017.3|18927.3|19015.2|18925.2|30
1656631310000|2022-06-30 23:21:50|19016.9|18926.9|19006.2|18916.2|19022.4|18932.4|18998.7|18908.7|28
1656631320000|2022-06-30 23:22:00|19006|18916|19011.5|18921.5|19016.2|18926.2|19004.3|18914.3|35
1656631330000|2022-06-30 23:22:10|19011.7|18921.7|19018|18928|19018|18928|19011.7|18921.7|28
1656631340000|2022-06-30 23:22:20|19017.3|18927.3|19024|18934|19025.2|18935.2|19015|18925|33
1656631350000|2022-06-30 23:22:30|19024.2|18934.2|19021.9|18931.9|19025.4|18935.4|19016.4|18926.4|30
1656631360000|2022-06-30 23:22:40|19020.4|18930.4|19021.8|18931.8|19027|18937|19019.9|18929.9|31
1656631370000|2022-06-30 23:22:50|19021.3|18931.3|19021.1|18931.1|19028.3|18938.3|19019.5|18929.5|29
1656631380000|2022-06-30 23:23:00|19019.7|18929.7|19027.2|18937.2|19027.4|18937.4|19018.5|18928.5|31
1656631390000|2022-06-30 23:23:10|19029|18939|19019.7|18929.7|19034.7|18944.7|19017.8|18927.8|28
1656631400000|2022-06-30 23:23:20|19019.3|18929.3|19032.8|18942.8|19033.1|18943.1|19018.7|18928.7|31
1656631410000|2022-06-30 23:23:30|19032.2|18942.2|19036|18946|19039.1|18949.1|19032.2|18942.2|27
1656631420000|2022-06-30 23:23:40|19035.6|18945.6|19030.1|18940.1|19041.9|18951.9|19028.9|18938.9|37
1656631430000|2022-06-30 23:23:50|19030.2|18940.2|19031.7|18941.7|19034.1|18944.1|19028.8|18938.8|30
1656631440000|2022-06-30 23:24:00|19034|18944|19033.1|18943.1|19043.5|18953.5|19026.6|18936.6|31
1656631450000|2022-06-30 23:24:10|19033|18943|19034.3|18944.3|19035.6|18945.6|19024.9|18934.9|32
1656631460000|2022-06-30 23:24:20|19034.2|18944.2|19038.5|18948.5|19038.5|18948.5|19027.6|18937.6|30
1656631470000|2022-06-30 23:24:30|19037.8|18947.8|19034.3|18944.3|19054.4|18964.4|19034.3|18944.3|38
1656631480000|2022-06-30 23:24:40|19032|18942|19024.1|18934.1|19035.5|18945.5|19020.5|18930.5|37
1656631490000|2022-06-30 23:24:50|19029.4|18939.4|19023.5|18933.5|19029.4|18939.4|19020.1|18930.1|35
1656631500000|2022-06-30 23:25:00|19024.5|18934.5|19005.2|18915.2|19027|18937|19005.2|18915.2|37
1656631510000|2022-06-30 23:25:10|18996.7|18906.7|18988.7|18898.7|18998.1|18908.1|18986.1|18896.1|38
1656631520000|2022-06-30 23:25:20|18989|18899|18995.5|18905.5|19000.7|18910.7|18985.5|18895.5|39
1656631530000|2022-06-30 23:25:30|18995.8|18905.8|18997|18907|19006.1|18916.1|18994.5|18904.5|36
1656631540000|2022-06-30 23:25:40|18996.2|18906.2|18995.8|18905.8|19002.8|18912.8|18989.9|18899.9|35
1656631550000|2022-06-30 23:25:50|18992.3|18902.3|19003.6|18913.6|19003.6|18913.6|18991.4|18901.4|32
1656631560000|2022-06-30 23:26:00|19011.1|18921.1|18998.8|18908.8|19011.1|18921.1|18993.8|18903.8|33
1656631570000|2022-06-30 23:26:10|18996.8|18906.8|19004.6|18914.6|19007.5|18917.5|18995.6|18905.6|30
1656631580000|2022-06-30 23:26:20|19001.8|18911.8|19023.7|18933.7|19028.2|18938.2|19001.2|18911.2|31
1656631590000|2022-06-30 23:26:30|19024.3|18934.3|19030.5|18940.5|19030.5|18940.5|19020.2|18930.2|31
1656631600000|2022-06-30 23:26:40|19020.8|18930.8|19026.2|18936.2|19033.9|18943.9|19020|18930|29
1656631610000|2022-06-30 23:26:50|19028.8|18938.8|19017.8|18927.8|19029|18939|19009.4|18919.4|29
1656631620000|2022-06-30 23:27:00|19017.9|18927.9|19017.8|18927.8|19024.6|18934.6|19012.6|18922.6|36
1656631630000|2022-06-30 23:27:10|19017.9|18927.9|19019.2|18929.2|19026.4|18936.4|19017|18927|30
1656631640000|2022-06-30 23:27:20|19020.3|18930.3|19005.7|18915.7|19020.5|18930.5|19000.9|18910.9|32
1656631650000|2022-06-30 23:27:30|19007.5|18917.5|19004.7|18914.7|19010.8|18920.8|19002|18912|28
1656631660000|2022-06-30 23:27:40|19005.5|18915.5|19006.1|18916.1|19008.3|18918.3|19003.5|18913.5|24
1656631670000|2022-06-30 23:27:50|19008.2|18918.2|19007.8|18917.8|19008.7|18918.7|19004.7|18914.7|30
1656631680000|2022-06-30 23:28:00|19007.7|18917.7|19015.3|18925.3|19015.3|18925.3|19006.4|18916.4|30
1656631690000|2022-06-30 23:28:10|19014.3|18924.3|19007.9|18917.9|19017.2|18927.2|19007.6|18917.6|23
1656631700000|2022-06-30 23:28:20|19008.2|18918.2|19008.4|18918.4|19013.7|18923.7|19007.9|18917.9|26
1656631710000|2022-06-30 23:28:30|19008.5|18918.5|19012.2|18922.2|19012.2|18922.2|19007.2|18917.2|23
1656631720000|2022-06-30 23:28:40|19012.9|18922.9|19020.3|18930.3|19021.3|18931.3|19012.6|18922.6|30
1656631730000|2022-06-30 23:28:50|19020.1|18930.1|19024.3|18934.3|19024.3|18934.3|19020|18930|24
1656631740000|2022-06-30 23:29:00|19024.5|18934.5|19036.6|18946.6|19038.3|18948.3|19024|18934|31
1656631750000|2022-06-30 23:29:10|19036.5|18946.5|19036.1|18946.1|19037.9|18947.9|19027.8|18937.8|26
1656631760000|2022-06-30 23:29:20|19033.8|18943.8|19032.5|18942.5|19033.8|18943.8|19025.7|18935.7|31
1656631770000|2022-06-30 23:29:30|19032.9|18942.9|19031.8|18941.8|19033|18943|19029.2|18939.2|22
1656631780000|2022-06-30 23:29:40|19032.3|18942.3|19039.5|18949.5|19040.2|18950.2|19031.2|18941.2|26
1656631790000|2022-06-30 23:29:50|19039.6|18949.6|19040.6|18950.6|19044.1|18954.1|19039.6|18949.6|32
1656631800000|2022-06-30 23:30:00|19040.1|18950.1|19046.9|18956.9|19053.2|18963.2|19039|18949|27
1656631810000|2022-06-30 23:30:10|19046.4|18956.4|19062|18972|19063|18973|19038.2|18948.2|39
1656631820000|2022-06-30 23:30:20|19064|18974|19061.8|18971.8|19066.6|18976.6|19059.8|18969.8|36
1656631830000|2022-06-30 23:30:30|19061.6|18971.6|19078.2|18988.2|19080.2|18990.2|19061.5|18971.5|36
1656631840000|2022-06-30 23:30:40|19077.7|18987.7|19086|18996|19094|19004|19072.9|18982.9|32
1656631850000|2022-06-30 23:30:50|19087.1|18997.1|19114.6|19024.6|19114.6|19024.6|19087.1|18997.1|38
1656631860000|2022-06-30 23:31:00|19111.5|19021.5|19103.7|19013.7|19113.3|19023.3|19103.7|19013.7|38
1656631870000|2022-06-30 23:31:10|19103|19013|19099.4|19009.4|19103.7|19013.7|19091.2|19001.2|39
1656631880000|2022-06-30 23:31:20|19095.4|19005.4|19093.1|19003.1|19098.9|19008.9|19092|19002|37
1656631890000|2022-06-30 23:31:30|19092.3|19002.3|19089|18999|19099|19009|19086.1|18996.1|28
1656631900000|2022-06-30 23:31:40|19089.4|18999.4|19097.6|19007.6|19100.9|19010.9|19087.2|18997.2|35
1656631910000|2022-06-30 23:31:50|19096|19006|19093.6|19003.6|19101.6|19011.6|19088.7|18998.7|34
1656631920000|2022-06-30 23:32:00|19093.3|19003.3|19098.7|19008.7|19102.5|19012.5|19090.9|19000.9|24
1656631930000|2022-06-30 23:32:10|19098.8|19008.8|19105.1|19015.1|19111.4|19021.4|19097.4|19007.4|25
1656631940000|2022-06-30 23:32:20|19103.9|19013.9|19105.4|19015.4|19105.4|19015.4|19101.7|19011.7|37
1656631950000|2022-06-30 23:32:30|19105.2|19015.2|19104.2|19014.2|19107.3|19017.3|19100.1|19010.1|29
1656631960000|2022-06-30 23:32:40|19105|19015|19099.7|19009.7|19105.7|19015.7|19098.5|19008.5|31
1656631970000|2022-06-30 23:32:50|19099.2|19009.2|19102.9|19012.9|19107.6|19017.6|19098.6|19008.6|36
1656631980000|2022-06-30 23:33:00|19103.3|19013.3|19102.7|19012.7|19106.3|19016.3|19100.4|19010.4|32
1656631990000|2022-06-30 23:33:10|19102.9|19012.9|19105.7|19015.7|19106.4|19016.4|19101.8|19011.8|24
1656632000000|2022-06-30 23:33:20|19105.5|19015.5|19107|19017|19107.7|19017.7|19105.2|19015.2|22
1656632010000|2022-06-30 23:33:30|19108.1|19018.1|19124.2|19034.2|19128.5|19038.5|19106.6|19016.6|33
1656632020000|2022-06-30 23:33:40|19123.4|19033.4|19154.5|19064.5|19154.5|19064.5|19120|19030|37
1656632030000|2022-06-30 23:33:50|19155.4|19065.4|19146|19056|19160.9|19070.9|19144.9|19054.9|36
1656632040000|2022-06-30 23:34:00|19146.2|19056.2|19155|19065|19155.7|19065.7|19142.6|19052.6|39
1656632050000|2022-06-30 23:34:10|19156.1|19066.1|19158.4|19068.4|19162.6|19072.6|19152.7|19062.7|37
1656632060000|2022-06-30 23:34:20|19156.9|19066.9|19151.6|19061.6|19157.9|19067.9|19149.1|19059.1|33
1656632070000|2022-06-30 23:34:30|19147.3|19057.3|19144.5|19054.5|19153.3|19063.3|19144.5|19054.5|32
1656632080000|2022-06-30 23:34:40|19145.1|19055.1|19148.5|19058.5|19152.5|19062.5|19145.1|19055.1|29
1656632090000|2022-06-30 23:34:50|19148.4|19058.4|19143.4|19053.4|19148.4|19058.4|19143.1|19053.1|20
1656632100000|2022-06-30 23:35:00|19144.2|19054.2|19130.9|19040.9|19144.2|19054.2|19130.4|19040.4|31
1656632110000|2022-06-30 23:35:10|19131.1|19041.1|19129.4|19039.4|19131.5|19041.5|19125.6|19035.6|24
1656632120000|2022-06-30 23:35:20|19129.2|19039.2|19125.8|19035.8|19131.6|19041.6|19125.5|19035.5|33
1656632130000|2022-06-30 23:35:30|19126.4|19036.4|19127.3|19037.3|19127.9|19037.9|19124.5|19034.5|33
1656632140000|2022-06-30 23:35:40|19127.4|19037.4|19131.1|19041.1|19132.7|19042.7|19126.5|19036.5|25
1656632150000|2022-06-30 23:35:50|19130.8|19040.8|19125.7|19035.7|19132.3|19042.3|19125.7|19035.7|25
1656632160000|2022-06-30 23:36:00|19125.8|19035.8|19125.8|19035.8|19128.7|19038.7|19125.8|19035.8|24
1656632170000|2022-06-30 23:36:10|19125.5|19035.5|19131.3|19041.3|19131.3|19041.3|19125.4|19035.4|20
1656632180000|2022-06-30 23:36:20|19130|19040|19130.7|19040.7|19131.9|19041.9|19129|19039|26
1656632190000|2022-06-30 23:36:30|19128.8|19038.8|19115.5|19025.5|19128.8|19038.8|19115.1|19025.1|32
1656632200000|2022-06-30 23:36:40|19115|19025|19112.1|19022.1|19116.4|19026.4|19110.6|19020.6|27
1656632210000|2022-06-30 23:36:50|19112|19022|19098.7|19008.7|19112|19022|19098.7|19008.7|36
1656632220000|2022-06-30 23:37:00|19099.4|19009.4|19099.2|19009.2|19107.6|19017.6|19098|19008|28
1656632230000|2022-06-30 23:37:10|19099.1|19009.1|19100.3|19010.3|19101.2|19011.2|19091.1|19001.1|30
1656632240000|2022-06-30 23:37:20|19100|19010|19099.1|19009.1|19105.5|19015.5|19098.9|19008.9|24
1656632250000|2022-06-30 23:37:30|19100.5|19010.5|19098.7|19008.7|19100.5|19010.5|19085.2|18995.2|28
1656632260000|2022-06-30 23:37:40|19100.2|19010.2|19085.5|18995.5|19100.2|19010.2|19085.4|18995.4|26
1656632270000|2022-06-30 23:37:50|19085.7|18995.7|19092.6|19002.6|19097.4|19007.4|19085.7|18995.7|24
1656632280000|2022-06-30 23:38:00|19086.5|18996.5|19096.1|19006.1|19099.4|19009.4|19086.5|18996.5|24
1656632290000|2022-06-30 23:38:10|19093.6|19003.6|19112.4|19022.4|19112.7|19022.7|19092.7|19002.7|38
1656632300000|2022-06-30 23:38:20|19109|19019|19113.6|19023.6|19113.7|19023.7|19109|19019|30
1656632310000|2022-06-30 23:38:30|19115.7|19025.7|19109.5|19019.5|19118.7|19028.7|19109.5|19019.5|28
1656632320000|2022-06-30 23:38:40|19109.1|19019.1|19110|19020|19112.1|19022.1|19109.1|19019.1|30
1656632330000|2022-06-30 23:38:50|19110.3|19020.3|19108.4|19018.4|19111.4|19021.4|19106.3|19016.3|23
1656632340000|2022-06-30 23:39:00|19109|19019|19122.6|19032.6|19122.6|19032.6|19109|19019|33
1656632350000|2022-06-30 23:39:10|19122.8|19032.8|19110.1|19020.1|19123.1|19033.1|19110.1|19020.1|16
1656632360000|2022-06-30 23:39:20|19108.6|19018.6|19105.1|19015.1|19116.6|19026.6|19102.3|19012.3|33
1656632370000|2022-06-30 23:39:30|19104.3|19014.3|19097.1|19007.1|19104.3|19014.3|19095.5|19005.5|28
1656632380000|2022-06-30 23:39:40|19096.4|19006.4|19098|19008|19100.3|19010.3|19093.8|19003.8|30
1656632390000|2022-06-30 23:39:50|19099.1|19009.1|19098|19008|19100.8|19010.8|19094.5|19004.5|26
1656632400000|2022-06-30 23:40:00|19096.7|19006.7|19091.9|19001.9|19099.4|19009.4|19091|19001|30
1656632410000|2022-06-30 23:40:10|19092|19002|19091.7|19001.7|19093.5|19003.5|19089.9|18999.9|24
1656632420000|2022-06-30 23:40:20|19091.6|19001.6|19092.3|19002.3|19092.4|19002.4|19088.7|18998.7|24
1656632430000|2022-06-30 23:40:30|19091.1|19001.1|19091.6|19001.6|19094.1|19004.1|19088.8|18998.8|29
1656632440000|2022-06-30 23:40:40|19091.5|19001.5|19106.3|19016.3|19106.3|19016.3|19089.2|18999.2|32
1656632450000|2022-06-30 23:40:50|19106.2|19016.2|19109.5|19019.5|19111.5|19021.5|19099.4|19009.4|37
1656632460000|2022-06-30 23:41:00|19108.9|19018.9|19109.8|19019.8|19111.2|19021.2|19106|19016|35
1656632470000|2022-06-30 23:41:10|19109.4|19019.4|19103.5|19013.5|19110.8|19020.8|19101.9|19011.9|35
1656632480000|2022-06-30 23:41:20|19102|19012|19101.3|19011.3|19109.6|19019.6|19096.6|19006.6|33
1656632490000|2022-06-30 23:41:30|19100.6|19010.6|19084.8|18994.8|19100.9|19010.9|19083.5|18993.5|34
1656632500000|2022-06-30 23:41:40|19085.6|18995.6|19081.9|18991.9|19085.6|18995.6|19079.8|18989.8|27
1656632510000|2022-06-30 23:41:50|19081.8|18991.8|19080.2|18990.2|19082|18992|19079.7|18989.7|28
1656632520000|2022-06-30 23:42:00|19079.7|18989.7|19080.4|18990.4|19082.4|18992.4|19079.4|18989.4|33
1656632530000|2022-06-30 23:42:10|19080.9|18990.9|19080.4|18990.4|19082|18992|19079.6|18989.6|24
1656632540000|2022-06-30 23:42:20|19080.2|18990.2|19094.7|19004.7|19095|19005|19079.8|18989.8|36
1656632550000|2022-06-30 23:42:30|19094.9|19004.9|19092.7|19002.7|19098.8|19008.8|19086.3|18996.3|27
1656632560000|2022-06-30 23:42:40|19094.6|19004.6|19086.9|18996.9|19098.2|19008.2|19086.7|18996.7|33
1656632570000|2022-06-30 23:42:50|19085.8|18995.8|19094.4|19004.4|19094.4|19004.4|19085.6|18995.6|32
1656632580000|2022-06-30 23:43:00|19092.2|19002.2|19085.7|18995.7|19093.3|19003.3|19084.9|18994.9|29
1656632590000|2022-06-30 23:43:10|19086|18996|19088.8|18998.8|19092.1|19002.1|19084.9|18994.9|32
1656632600000|2022-06-30 23:43:20|19091.2|19001.2|19088.9|18998.9|19091.2|19001.2|19087.9|18997.9|16
1656632610000|2022-06-30 23:43:30|19088|18998|19088.5|18998.5|19089.3|18999.3|19086.9|18996.9|20
1656632620000|2022-06-30 23:43:40|19086.5|18996.5|19088.4|18998.4|19091.9|19001.9|19086.5|18996.5|23
1656632630000|2022-06-30 23:43:50|19089|18999|19085.1|18995.1|19090.3|19000.3|19082|18992|21
1656632640000|2022-06-30 23:44:00|19085.5|18995.5|19085.1|18995.1|19089.7|18999.7|19081.4|18991.4|24
1656632650000|2022-06-30 23:44:10|19088.5|18998.5|19091|19001|19097.6|19007.6|19083.2|18993.2|28
1656632660000|2022-06-30 23:44:20|19090.9|19000.9|19090.1|19000.1|19096.6|19006.6|19089.9|18999.9|22
1656632670000|2022-06-30 23:44:30|19089.7|18999.7|19097.2|19007.2|19097.6|19007.6|19089.7|18999.7|29
1656632680000|2022-06-30 23:44:40|19097|19007|19097|19007|19100.5|19010.5|19095.6|19005.6|29
1656632690000|2022-06-30 23:44:50|19096.9|19006.9|19096.4|19006.4|19099.9|19009.9|19092.8|19002.8|25
1656632700000|2022-06-30 23:45:00|19093.6|19003.6|19091.9|19001.9|19097.6|19007.6|19089.3|18999.3|35
1656632710000|2022-06-30 23:45:10|19093|19003|19124.5|19034.5|19124.5|19034.5|19092.6|19002.6|36
1656632720000|2022-06-30 23:45:20|19124.6|19034.6|19132.4|19042.4|19132.4|19042.4|19122.5|19032.5|34
1656632730000|2022-06-30 23:45:30|19131.9|19041.9|19147.1|19057.1|19147.9|19057.9|19131.9|19041.9|36
1656632740000|2022-06-30 23:45:40|19149.7|19059.7|19149.9|19059.9|19159.3|19069.3|19149.7|19059.7|40
1656632750000|2022-06-30 23:45:50|19151.6|19061.6|19160.4|19070.4|19160.5|19070.5|19150.1|19060.1|38
1656632760000|2022-06-30 23:46:00|19160.8|19070.8|19180.8|19090.8|19182.1|19092.1|19158.9|19068.9|37
1656632770000|2022-06-30 23:46:10|19182|19092|19187.3|19097.3|19192.5|19102.5|19180.8|19090.8|33
1656632780000|2022-06-30 23:46:20|19184.7|19094.7|19230.2|19140.2|19230.2|19140.2|19179|19089|40
1656632790000|2022-06-30 23:46:30|19230.6|19140.6|19215.4|19125.4|19230.6|19140.6|19201.6|19111.6|39
1656632800000|2022-06-30 23:46:40|19214.7|19124.7|19230.7|19140.7|19232.3|19142.3|19208.9|19118.9|39
1656632810000|2022-06-30 23:46:50|19230.1|19140.1|19242|19152|19242.6|19152.6|19226.9|19136.9|37
1656632820000|2022-06-30 23:47:00|19243.4|19153.4|19292.8|19202.8|19300.9|19210.9|19243.3|19153.3|40
1656632830000|2022-06-30 23:47:10|19290.2|19200.2|19276|19186|19290.2|19200.2|19270.8|19180.8|38
1656632840000|2022-06-30 23:47:20|19275.4|19185.4|19294.8|19204.8|19294.8|19204.8|19273.7|19183.7|40
1656632850000|2022-06-30 23:47:30|19292.3|19202.3|19314.4|19224.4|19318.6|19228.6|19287|19197|39
1656632860000|2022-06-30 23:47:40|19314.7|19224.7|19315.7|19225.7|19315.7|19225.7|19301.5|19211.5|35
1656632870000|2022-06-30 23:47:50|19315.1|19225.1|19309.4|19219.4|19319.2|19229.2|19305|19215|39
1656632880000|2022-06-30 23:48:00|19311.3|19221.3|19367.4|19277.4|19367.4|19277.4|19310.8|19220.8|39
1656632890000|2022-06-30 23:48:10|19377.3|19287.3|19344.1|19254.1|19379.5|19289.5|19344.1|19254.1|38
1656632900000|2022-06-30 23:48:20|19341.1|19251.1|19336.2|19246.2|19342.7|19252.7|19329.6|19239.6|39
1656632910000|2022-06-30 23:48:30|19337.1|19247.1|19373.7|19283.7|19383.6|19293.6|19337.1|19247.1|40
1656632920000|2022-06-30 23:48:40|19373.5|19283.5|19387.8|19297.8|19393.7|19303.7|19369|19279|38
1656632930000|2022-06-30 23:48:50|19391.8|19301.8|19414.3|19324.3|19414.7|19324.7|19389.8|19299.8|39
1656632940000|2022-06-30 23:49:00|19412.7|19322.7|19417.7|19327.7|19421.5|19331.5|19412.5|19322.5|38
1656632950000|2022-06-30 23:49:10|19417.8|19327.8|19403.7|19313.7|19417.8|19327.8|19399.8|19309.8|36
1656632960000|2022-06-30 23:49:20|19404.4|19314.4|19419.9|19329.9|19423.4|19333.4|19404.4|19314.4|38
1656632970000|2022-06-30 23:49:30|19423.8|19333.8|19417.4|19327.4|19423.8|19333.8|19409|19319|38
1656632980000|2022-06-30 23:49:40|19418.2|19328.2|19439.4|19349.4|19446.7|19356.7|19418|19328|38
1656632990000|2022-06-30 23:49:50|19439|19349|19483.7|19393.7|19484|19394|19436.1|19346.1|40
1656633000000|2022-06-30 23:50:00|19482.7|19392.7|19513.8|19423.8|19513.8|19423.8|19482.7|19392.7|38
1656633010000|2022-06-30 23:50:10|19516.6|19426.6|19528.2|19438.2|19534.4|19444.4|19516.6|19426.6|40
1656633020000|2022-06-30 23:50:20|19530.8|19440.8|19534.6|19444.6|19538.2|19448.2|19524.9|19434.9|37
1656633030000|2022-06-30 23:50:30|19533.9|19443.9|19583.5|19493.5|19593.9|19503.9|19533.5|19443.5|40
1656633040000|2022-06-30 23:50:40|19582.5|19492.5|19581.3|19491.3|19594.9|19504.9|19577.4|19487.4|39
1656633050000|2022-06-30 23:50:50|19581.6|19491.6|19611|19521|19611|19521|19580.1|19490.1|39
1656633060000|2022-06-30 23:51:00|19611.1|19521.1|19644.7|19554.7|19644.7|19554.7|19608.2|19518.2|40
1656633070000|2022-06-30 23:51:10|19644.9|19554.9|19743.6|19653.6|19750.1|19660.1|19644.9|19554.9|40
1656633080000|2022-06-30 23:51:20|19748.2|19658.2|19901.3|19811.3|19901.3|19811.3|19748.2|19658.2|40
1656633090000|2022-06-30 23:51:30|19899.5|19809.5|19790.5|19700.5|19911|19821|19782.5|19692.5|40
1656633100000|2022-06-30 23:51:40|19803.1|19713.1|19786.7|19696.7|19813.9|19723.9|19779.5|19689.5|40
1656633110000|2022-06-30 23:51:50|19785|19695|19767.7|19677.7|19785|19695|19753.2|19663.2|39
1656633120000|2022-06-30 23:52:00|19769.1|19679.1|19764.8|19674.8|19777.9|19687.9|19748.7|19658.7|38
1656633130000|2022-06-30 23:52:10|19765.6|19675.6|19785.1|19695.1|19787|19697|19763.6|19673.6|39
1656633140000|2022-06-30 23:52:20|19785.5|19695.5|19817.1|19727.1|19817.1|19727.1|19772.8|19682.8|39
1656633150000|2022-06-30 23:52:30|19815.5|19725.5|19844|19754|19853.3|19763.3|19815.5|19725.5|40
1656633160000|2022-06-30 23:52:40|19842.5|19752.5|19815.6|19725.6|19842.5|19752.5|19815.6|19725.6|38
1656633170000|2022-06-30 23:52:50|19814|19724|19789.7|19699.7|19815.1|19725.1|19789.7|19699.7|40
1656633180000|2022-06-30 23:53:00|19789|19699|19791.8|19701.8|19795.7|19705.7|19776.1|19686.1|40
1656633190000|2022-06-30 23:53:10|19791.5|19701.5|19758.5|19668.5|19803.3|19713.3|19757.3|19667.3|40
1656633200000|2022-06-30 23:53:20|19762.7|19672.7|19817|19727|19817|19727|19754.8|19664.8|40
1656633210000|2022-06-30 23:53:30|19817.3|19727.3|19846.6|19756.6|19849.4|19759.4|19817.3|19727.3|40
1656633220000|2022-06-30 23:53:40|19848|19758|19881.7|19791.7|19889.7|19799.7|19848|19758|40
1656633230000|2022-06-30 23:53:50|19883.3|19793.3|19858.3|19768.3|19883.3|19793.3|19844.7|19754.7|38
1656633240000|2022-06-30 23:54:00|19859.5|19769.5|19896.8|19806.8|19896.8|19806.8|19842.6|19752.6|39
1656633250000|2022-06-30 23:54:10|19895.5|19805.5|19894.9|19804.9|19896.3|19806.3|19879.6|19789.6|39
1656633260000|2022-06-30 23:54:20|19894.6|19804.6|19862|19772|19895.7|19805.7|19862|19772|38
1656633270000|2022-06-30 23:54:30|19857.3|19767.3|19862.5|19772.5|19864.8|19774.8|19843.9|19753.9|40
1656633280000|2022-06-30 23:54:40|19866.5|19776.5|19917|19827|19917|19827|19866.5|19776.5|40
1656633290000|2022-06-30 23:54:50|19915.1|19825.1|19906.2|19816.2|19919.8|19829.8|19897.3|19807.3|38
1656633300000|2022-06-30 23:55:00|19901.5|19811.5|19911|19821|19911|19821|19876.2|19786.2|37
1656633310000|2022-06-30 23:55:10|19909.4|19819.4|19907|19817|19909.4|19819.4|19888.8|19798.8|40
1656633320000|2022-06-30 23:55:20|19907.7|19817.7|19886.1|19796.1|19909.8|19819.8|19877.1|19787.1|40
1656633330000|2022-06-30 23:55:30|19882.2|19792.2|19890.3|19800.3|19898.8|19808.8|19882.1|19792.1|39
1656633340000|2022-06-30 23:55:40|19890.7|19800.7|19874.6|19784.6|19902.5|19812.5|19868.3|19778.3|39
1656633350000|2022-06-30 23:55:50|19875.8|19785.8|19818|19728|19876.2|19786.2|19818|19728|40
1656633360000|2022-06-30 23:56:00|19814|19724|19824.7|19734.7|19836.7|19746.7|19814|19724|40
1656633370000|2022-06-30 23:56:10|19824.1|19734.1|19822.4|19732.4|19874.7|19784.7|19820.1|19730.1|40
1656633380000|2022-06-30 23:56:20|19819.2|19729.2|19865.8|19775.8|19871.4|19781.4|19816.1|19726.1|40
1656633390000|2022-06-30 23:56:30|19865.2|19775.2|19883.7|19793.7|19885.8|19795.8|19862.8|19772.8|36
1656633400000|2022-06-30 23:56:40|19882.5|19792.5|19882|19792|19884.9|19794.9|19869.8|19779.8|37
1656633410000|2022-06-30 23:56:50|19880.6|19790.6|19892.5|19802.5|19892.5|19802.5|19880.3|19790.3|38
1656633420000|2022-06-30 23:57:00|19893|19803|19862.8|19772.8|19894.8|19804.8|19860.5|19770.5|39
1656633430000|2022-06-30 23:57:10|19867.2|19777.2|19874.3|19784.3|19878|19788|19867.2|19777.2|39
1656633440000|2022-06-30 23:57:20|19874.1|19784.1|19861.3|19771.3|19876.6|19786.6|19848.3|19758.3|39
1656633450000|2022-06-30 23:57:30|19864.7|19774.7|19862.7|19772.7|19874.2|19784.2|19858.1|19768.1|40
1656633460000|2022-06-30 23:57:40|19860.8|19770.8|19857.8|19767.8|19865.5|19775.5|19842.9|19752.9|40
1656633470000|2022-06-30 23:57:50|19858|19768|19875.2|19785.2|19877.4|19787.4|19855.6|19765.6|39
1656633480000|2022-06-30 23:58:00|19871.4|19781.4|19860.2|19770.2|19876.8|19786.8|19842.1|19752.1|36
1656633490000|2022-06-30 23:58:10|19862|19772|19873.3|19783.3|19875.9|19785.9|19860.5|19770.5|36
1656633500000|2022-06-30 23:58:20|19871.9|19781.9|19868.6|19778.6|19872.2|19782.2|19849.9|19759.9|40
1656633510000|2022-06-30 23:58:30|19870.2|19780.2|19883.1|19793.1|19883.2|19793.2|19863.8|19773.8|36
1656633520000|2022-06-30 23:58:40|19883.7|19793.7|19891.2|19801.2|19892.6|19802.6|19882.6|19792.6|34
1656633530000|2022-06-30 23:58:50|19890.4|19800.4|19921.4|19831.4|19933.5|19843.5|19890.4|19800.4|33
1656633540000|2022-06-30 23:59:00|19922.5|19832.5|19940.8|19850.8|19941.3|19851.3|19918.5|19828.5|37
1656633550000|2022-06-30 23:59:10|19939.6|19849.6|20011.7|19921.7|20011.7|19921.7|19938.9|19848.9|37
1656633560000|2022-06-30 23:59:20|20015.2|19925.2|19962.9|19872.9|20020.6|19930.6|19962.9|19872.9|40
1656633570000|2022-06-30 23:59:30|19963.1|19873.1|19952.1|19862.1|19972.5|19882.5|19937.2|19847.2|36
1656633580000|2022-06-30 23:59:40|19952.2|19862.2|19966.6|19876.6|19966.6|19876.6|19944.6|19854.6|36
1656633590000|2022-06-30 23:59:50|19966.7|19876.7|19991.3|19901.3|19994.6|19904.6|19965.8|19875.8|40
1656633600000|2022-07-01 00:00:00|19991.5|19901.5|19996.3|19906.3|20005.5|19915.5|19988.9|19898.9|40
1656633610000|2022-07-01 00:00:10|19995.8|19905.8|20003.3|19913.3|20009.8|19919.8|19993.4|19903.4|39
1656633620000|2022-07-01 00:00:20|20002.5|19912.5|19977.1|19887.1|20003.7|19913.7|19975.4|19885.4|39
1656633630000|2022-07-01 00:00:30|19976.5|19886.5|19918.5|19828.5|19976.5|19886.5|19917.6|19827.6|38
1656633640000|2022-07-01 00:00:40|19918|19828|19902.6|19812.6|19918|19828|19901.4|19811.4|39
1656633650000|2022-07-01 00:00:50|19903.9|19813.9|19863|19773|19903.9|19813.9|19860|19770|38
1656633660000|2022-07-01 00:01:00|19860.9|19770.9|19882.6|19792.6|19882.6|19792.6|19843.7|19753.7|40
1656633670000|2022-07-01 00:01:10|19882.8|19792.8|19848.9|19758.9|19884.6|19794.6|19844.5|19754.5|38
1656633680000|2022-07-01 00:01:20|19848.7|19758.7|19831.5|19741.5|19850.1|19760.1|19831.5|19741.5|40
1656633690000|2022-07-01 00:01:30|19830.4|19740.4|19825.4|19735.4|19840.7|19750.7|19824.2|19734.2|39
1656633700000|2022-07-01 00:01:40|19824|19734|19843.7|19753.7|19852|19762|19817.8|19727.8|38
1656633710000|2022-07-01 00:01:50|19842.5|19752.5|19870.7|19780.7|19870.7|19780.7|19833.5|19743.5|40
1656633720000|2022-07-01 00:02:00|19870.8|19780.8|19896.4|19806.4|19896.4|19806.4|19866.6|19776.6|39
1656633730000|2022-07-01 00:02:10|19896.7|19806.7|19847.8|19757.8|19896.8|19806.8|19845.3|19755.3|37
1656633740000|2022-07-01 00:02:20|19847|19757|19839.9|19749.9|19855.3|19765.3|19839.1|19749.1|40
1656633750000|2022-07-01 00:02:30|19838.3|19748.3|19841.1|19751.1|19847.6|19757.6|19836.3|19746.3|37
1656633760000|2022-07-01 00:02:40|19840.6|19750.6|19819.6|19729.6|19841.1|19751.1|19818.4|19728.4|38
1656633770000|2022-07-01 00:02:50|19818.6|19728.6|19800.1|19710.1|19819.1|19729.1|19797.9|19707.9|35
1656633780000|2022-07-01 00:03:00|19799.8|19709.8|19809.4|19719.4|19826.1|19736.1|19797.5|19707.5|38
1656633790000|2022-07-01 00:03:10|19808.7|19718.7|19794.9|19704.9|19808.7|19718.7|19794.8|19704.8|36
1656633800000|2022-07-01 00:03:20|19794.7|19704.7|19796.1|19706.1|19807.4|19717.4|19787.2|19697.2|40
1656633810000|2022-07-01 00:03:30|19795.9|19705.9|19789.5|19699.5|19796.7|19706.7|19787.6|19697.6|33
1656633820000|2022-07-01 00:03:40|19785.4|19695.4|19789.7|19699.7|19795.8|19705.8|19782.6|19692.6|38
1656633830000|2022-07-01 00:03:50|19790.5|19700.5|19789|19699|19790.5|19700.5|19784.3|19694.3|31
1656633840000|2022-07-01 00:04:00|19786.5|19696.5|19773.2|19683.2|19789.3|19699.3|19771.3|19681.3|38
1656633850000|2022-07-01 00:04:10|19773.1|19683.1|19769|19679|19773.9|19683.9|19767.6|19677.6|35
1656633860000|2022-07-01 00:04:20|19768.9|19678.9|19731|19641|19768.9|19678.9|19728.1|19638.1|39
1656633870000|2022-07-01 00:04:30|19726.4|19636.4|19765.5|19675.5|19765.8|19675.8|19726.4|19636.4|39
1656633880000|2022-07-01 00:04:40|19766.5|19676.5|19758.9|19668.9|19779|19689|19758.9|19668.9|35
1656633890000|2022-07-01 00:04:50|19760.2|19670.2|19756.6|19666.6|19760.2|19670.2|19747.1|19657.1|40
1656633900000|2022-07-01 00:05:00|19755.6|19665.6|19754.3|19664.3|19760.9|19670.9|19750.8|19660.8|35
1656633910000|2022-07-01 00:05:10|19755.4|19665.4|19730.5|19640.5|19755.4|19665.4|19729.1|19639.1|36
1656633920000|2022-07-01 00:05:20|19730.2|19640.2|19714.5|19624.5|19732.5|19642.5|19712|19622|37
1656633930000|2022-07-01 00:05:30|19717|19627|19701.4|19611.4|19718.2|19628.2|19701.4|19611.4|39
1656633940000|2022-07-01 00:05:40|19701.6|19611.6|19730.7|19640.7|19732.7|19642.7|19699.4|19609.4|37
1656633950000|2022-07-01 00:05:50|19732.4|19642.4|19717.3|19627.3|19732.4|19642.4|19708.7|19618.7|38
1656633960000|2022-07-01 00:06:00|19717.2|19627.2|19729.8|19639.8|19729.8|19639.8|19713.3|19623.3|39
1656633970000|2022-07-01 00:06:10|19727.9|19637.9|19767.5|19677.5|19767.5|19677.5|19720.7|19630.7|40
1656633980000|2022-07-01 00:06:20|19769.5|19679.5|19761.3|19671.3|19769.9|19679.9|19760.6|19670.6|37
1656633990000|2022-07-01 00:06:30|19763.3|19673.3|19785.7|19695.7|19785.7|19695.7|19762.5|19672.5|38
1656634000000|2022-07-01 00:06:40|19787.6|19697.6|19808.2|19718.2|19821.2|19731.2|19787.6|19697.6|40
1656634010000|2022-07-01 00:06:50|19802.8|19712.8|19797.5|19707.5|19813|19723|19794.9|19704.9|39
1656634020000|2022-07-01 00:07:00|19798.1|19708.1|19821.3|19731.3|19821.3|19731.3|19794.7|19704.7|40
1656634030000|2022-07-01 00:07:10|19822.9|19732.9|19813.4|19723.4|19822.9|19732.9|19811.6|19721.6|40
1656634040000|2022-07-01 00:07:20|19815.7|19725.7|19836|19746|19837.6|19747.6|19814.7|19724.7|39
1656634050000|2022-07-01 00:07:30|19836.6|19746.6|19814.9|19724.9|19850.1|19760.1|19811.8|19721.8|39
1656634060000|2022-07-01 00:07:40|19815.4|19725.4|19801.1|19711.1|19815.4|19725.4|19798.2|19708.2|39
1656634070000|2022-07-01 00:07:50|19800.3|19710.3|19770.9|19680.9|19802.1|19712.1|19770.9|19680.9|34
1656634080000|2022-07-01 00:08:00|19778.3|19688.3|19784.8|19694.8|19788.7|19698.7|19770.7|19680.7|37
1656634090000|2022-07-01 00:08:10|19785.4|19695.4|19795|19705|19800|19710|19785.4|19695.4|36
1656634100000|2022-07-01 00:08:20|19796.9|19706.9|19788.3|19698.3|19801.1|19711.1|19786.8|19696.8|37
1656634110000|2022-07-01 00:08:30|19787.9|19697.9|19779.7|19689.7|19794.8|19704.8|19778.5|19688.5|38
1656634120000|2022-07-01 00:08:40|19776.1|19686.1|19774|19684|19780.6|19690.6|19769.4|19679.4|38
1656634130000|2022-07-01 00:08:50|19774.7|19684.7|19769.7|19679.7|19775|19685|19767|19677|35
1656634140000|2022-07-01 00:09:00|19769.9|19679.9|19780.7|19690.7|19794.7|19704.7|19769.3|19679.3|37
1656634150000|2022-07-01 00:09:10|19780.8|19690.8|19791.1|19701.1|19795.5|19705.5|19775|19685|38
1656634160000|2022-07-01 00:09:20|19791|19701|19788.4|19698.4|19801|19711|19784|19694|37
1656634170000|2022-07-01 00:09:30|19787.4|19697.4|19781.7|19691.7|19787.4|19697.4|19769.9|19679.9|37
1656634180000|2022-07-01 00:09:40|19774.9|19684.9|19786.1|19696.1|19790.4|19700.4|19774.9|19684.9|38
1656634190000|2022-07-01 00:09:50|19785.3|19695.3|19800|19710|19800|19710|19781.1|19691.1|35
1656634200000|2022-07-01 00:10:00|19802|19712|19803.7|19713.7|19806.9|19716.9|19794|19704|37
1656634210000|2022-07-01 00:10:10|19802.6|19712.6|19804.2|19714.2|19809|19719|19794.4|19704.4|39
1656634220000|2022-07-01 00:10:20|19804.1|19714.1|19806.8|19716.8|19808.1|19718.1|19801.5|19711.5|36
1656634230000|2022-07-01 00:10:30|19812.1|19722.1|19827.4|19737.4|19832.9|19742.9|19808.3|19718.3|36
1656634240000|2022-07-01 00:10:40|19828.3|19738.3|19798.8|19708.8|19831.7|19741.7|19797.9|19707.9|37
1656634250000|2022-07-01 00:10:50|19791.2|19701.2|19792|19702|19795.1|19705.1|19784.1|19694.1|37
1656634260000|2022-07-01 00:11:00|19789.8|19699.8|19790.3|19700.3|19793|19703|19783.7|19693.7|37
1656634270000|2022-07-01 00:11:10|19790.5|19700.5|19792.5|19702.5|19799.3|19709.3|19788.1|19698.1|40
1656634280000|2022-07-01 00:11:20|19791.5|19701.5|19793.1|19703.1|19797.1|19707.1|19790.9|19700.9|35
1656634290000|2022-07-01 00:11:30|19793.8|19703.8|19816.8|19726.8|19818.4|19728.4|19791.9|19701.9|36
1656634300000|2022-07-01 00:11:40|19812.1|19722.1|19798.2|19708.2|19812.1|19722.1|19795.9|19705.9|36
1656634310000|2022-07-01 00:11:50|19796.3|19706.3|19802.5|19712.5|19802.5|19712.5|19796|19706|39
1656634320000|2022-07-01 00:12:00|19802.6|19712.6|19797.9|19707.9|19802.6|19712.6|19796|19706|34
1656634330000|2022-07-01 00:12:10|19797.3|19707.3|19796.1|19706.1|19799.8|19709.8|19795.9|19705.9|34
1656634340000|2022-07-01 00:12:20|19795.8|19705.8|19795.3|19705.3|19800.2|19710.2|19793.5|19703.5|34
1656634350000|2022-07-01 00:12:30|19794.5|19704.5|19798.8|19708.8|19799.7|19709.7|19789.7|19699.7|34
1656634360000|2022-07-01 00:12:40|19802.2|19712.2|19796.7|19706.7|19808.4|19718.4|19796.6|19706.6|37
1656634370000|2022-07-01 00:12:50|19791.2|19701.2|19797.2|19707.2|19799.3|19709.3|19791.2|19701.2|32
1656634380000|2022-07-01 00:13:00|19794.6|19704.6|19796.1|19706.1|19798.4|19708.4|19789.6|19699.6|30
1656634390000|2022-07-01 00:13:10|19789.1|19699.1|19804.2|19714.2|19804.2|19714.2|19784.7|19694.7|36
1656634400000|2022-07-01 00:13:20|19802.6|19712.6|19800.6|19710.6|19802.7|19712.7|19797.5|19707.5|36
1656634410000|2022-07-01 00:13:30|19800.7|19710.7|19798.1|19708.1|19800.7|19710.7|19795.3|19705.3|39
1656634420000|2022-07-01 00:13:40|19794.1|19704.1|19785.3|19695.3|19795.2|19705.2|19784.8|19694.8|29
1656634430000|2022-07-01 00:13:50|19786.4|19696.4|19781.4|19691.4|19786.7|19696.7|19781.3|19691.3|29
1656634440000|2022-07-01 00:14:00|19782.1|19692.1|19766.9|19676.9|19782.1|19692.1|19763.6|19673.6|38
1656634450000|2022-07-01 00:14:10|19765.1|19675.1|19756.9|19666.9|19765.1|19675.1|19754.9|19664.9|39
1656634460000|2022-07-01 00:14:20|19756.5|19666.5|19745.2|19655.2|19758|19668|19737.4|19647.4|37
1656634470000|2022-07-01 00:14:30|19743.9|19653.9|19753.4|19663.4|19753.4|19663.4|19742.9|19652.9|38
1656634480000|2022-07-01 00:14:40|19756.9|19666.9|19746.6|19656.6|19757.9|19667.9|19743.5|19653.5|39
1656634490000|2022-07-01 00:14:50|19744.7|19654.7|19751.6|19661.6|19756.1|19666.1|19744.2|19654.2|36
1656634500000|2022-07-01 00:15:00|19752.1|19662.1|19756.2|19666.2|19761.6|19671.6|19749.3|19659.3|39
1656634510000|2022-07-01 00:15:10|19755.9|19665.9|19775.5|19685.5|19775.5|19685.5|19755.8|19665.8|34
1656634520000|2022-07-01 00:15:20|19776.5|19686.5|19770|19680|19780.1|19690.1|19764.7|19674.7|37
1656634530000|2022-07-01 00:15:30|19772.3|19682.3|19774.6|19684.6|19774.6|19684.6|19766.9|19676.9|37
1656634540000|2022-07-01 00:15:40|19773.9|19683.9|19762.7|19672.7|19775|19685|19762.7|19672.7|33
1656634550000|2022-07-01 00:15:50|19761.7|19671.7|19738.3|19648.3|19761.7|19671.7|19738|19648|37
1656634560000|2022-07-01 00:16:00|19738.2|19648.2|19736.4|19646.4|19739.6|19649.6|19734.6|19644.6|37
1656634570000|2022-07-01 00:16:10|19737.5|19647.5|19747.7|19657.7|19756.8|19666.8|19737.5|19647.5|39
1656634580000|2022-07-01 00:16:20|19747.9|19657.9|19743.5|19653.5|19754.1|19664.1|19743.1|19653.1|37
1656634590000|2022-07-01 00:16:30|19740.7|19650.7|19740.7|19650.7|19743.4|19653.4|19738.6|19648.6|34
1656634600000|2022-07-01 00:16:40|19740.6|19650.6|19754.3|19664.3|19756|19666|19740.4|19650.4|32
1656634610000|2022-07-01 00:16:50|19754|19664|19764|19674|19771.9|19681.9|19754|19664|34
1656634620000|2022-07-01 00:17:00|19760.5|19670.5|19749.4|19659.4|19761.3|19671.3|19748.4|19658.4|38
1656634630000|2022-07-01 00:17:10|19748.8|19658.8|19765.6|19675.6|19767.1|19677.1|19746.9|19656.9|36
1656634640000|2022-07-01 00:17:20|19763.4|19673.4|19764.1|19674.1|19764.5|19674.5|19755.6|19665.6|38
1656634650000|2022-07-01 00:17:30|19766.1|19676.1|19767.2|19677.2|19770|19680|19761|19671|35
1656634660000|2022-07-01 00:17:40|19768.1|19678.1|19768.3|19678.3|19770.2|19680.2|19763.4|19673.4|36
1656634670000|2022-07-01 00:17:50|19767.6|19677.6|19772.2|19682.2|19772.2|19682.2|19766.3|19676.3|36
1656634680000|2022-07-01 00:18:00|19772.4|19682.4|19792.9|19702.9|19793.7|19703.7|19772.4|19682.4|37
1656634690000|2022-07-01 00:18:10|19792.8|19702.8|19806.8|19716.8|19806.8|19716.8|19791.2|19701.2|36
1656634700000|2022-07-01 00:18:20|19806.3|19716.3|19810.5|19720.5|19810.5|19720.5|19802.1|19712.1|35
1656634710000|2022-07-01 00:18:30|19811.2|19721.2|19814.2|19724.2|19815.3|19725.3|19808|19718|40
1656634720000|2022-07-01 00:18:40|19812.8|19722.8|19809.1|19719.1|19816.3|19726.3|19808.3|19718.3|29
1656634730000|2022-07-01 00:18:50|19808.7|19718.7|19813.3|19723.3|19813.3|19723.3|19803.4|19713.4|36
1656634740000|2022-07-01 00:19:00|19812.7|19722.7|19822.8|19732.8|19823.4|19733.4|19810.8|19720.8|38
1656634750000|2022-07-01 00:19:10|19827.1|19737.1|19832.5|19742.5|19833.5|19743.5|19824|19734|37
1656634760000|2022-07-01 00:19:20|19836.4|19746.4|19832|19742|19841.7|19751.7|19829.8|19739.8|36
1656634770000|2022-07-01 00:19:30|19831.7|19741.7|19834.6|19744.6|19840.7|19750.7|19831.7|19741.7|35
1656634780000|2022-07-01 00:19:40|19834.7|19744.7|19836.4|19746.4|19838|19748|19834.7|19744.7|34
1656634790000|2022-07-01 00:19:50|19835.1|19745.1|19822|19732|19838.2|19748.2|19819.7|19729.7|34
1656634800000|2022-07-01 00:20:00|19821.6|19731.6|19821.8|19731.8|19822.4|19732.4|19818.3|19728.3|24
1656634810000|2022-07-01 00:20:10|19821.2|19731.2|19825.7|19735.7|19827|19737|19821.2|19731.2|38
1656634820000|2022-07-01 00:20:20|19825|19735|19834.6|19744.6|19836.1|19746.1|19825|19735|38
1656634830000|2022-07-01 00:20:30|19835.1|19745.1|19831.3|19741.3|19835.3|19745.3|19826.7|19736.7|35
1656634840000|2022-07-01 00:20:40|19831.1|19741.1|19832.6|19742.6|19836.7|19746.7|19830.7|19740.7|33
1656634850000|2022-07-01 00:20:50|19834.4|19744.4|19825.4|19735.4|19834.4|19744.4|19824.8|19734.8|38
1656634860000|2022-07-01 00:21:00|19825.3|19735.3|19801.9|19711.9|19825.3|19735.3|19801.9|19711.9|32
1656634870000|2022-07-01 00:21:10|19804.4|19714.4|19803|19713|19811.5|19721.5|19801.8|19711.8|35
1656634880000|2022-07-01 00:21:20|19804.1|19714.1|19806.4|19716.4|19808|19718|19802.5|19712.5|38
1656634890000|2022-07-01 00:21:30|19806.1|19716.1|19800.3|19710.3|19807.6|19717.6|19799.4|19709.4|34
1656634900000|2022-07-01 00:21:40|19800.2|19710.2|19799.6|19709.6|19801.6|19711.6|19794.5|19704.5|37
1656634910000|2022-07-01 00:21:50|19799.3|19709.3|19794.8|19704.8|19799.4|19709.4|19793.8|19703.8|33
1656634920000|2022-07-01 00:22:00|19794.6|19704.6|19795.4|19705.4|19797|19707|19794.6|19704.6|34
1656634930000|2022-07-01 00:22:10|19795.3|19705.3|19793.1|19703.1|19796.7|19706.7|19791.5|19701.5|28
1656634940000|2022-07-01 00:22:20|19792.4|19702.4|19790.2|19700.2|19794.2|19704.2|19788.1|19698.1|30
1656634950000|2022-07-01 00:22:30|19789|19699|19793.9|19703.9|19794.9|19704.9|19789|19699|30
1656634960000|2022-07-01 00:22:40|19794.2|19704.2|19789.5|19699.5|19795.1|19705.1|19787.9|19697.9|30
1656634970000|2022-07-01 00:22:50|19789.2|19699.2|19781.6|19691.6|19790.7|19700.7|19781.2|19691.2|38
1656634980000|2022-07-01 00:23:00|19781.5|19691.5|19781.3|19691.3|19783|19693|19780.9|19690.9|30
1656634990000|2022-07-01 00:23:10|19781|19691|19787.7|19697.7|19792.9|19702.9|19781|19691|30
1656635000000|2022-07-01 00:23:20|19785|19695|19785|19695|19786.5|19696.5|19784.9|19694.9|29
1656635010000|2022-07-01 00:23:30|19785.1|19695.1|19797.4|19707.4|19800.8|19710.8|19785.1|19695.1|37
1656635020000|2022-07-01 00:23:40|19797.3|19707.3|19789.7|19699.7|19797.6|19707.6|19789|19699|36
1656635030000|2022-07-01 00:23:50|19790|19700|19796.2|19706.2|19797.7|19707.7|19789.3|19699.3|31
1656635040000|2022-07-01 00:24:00|19796.7|19706.7|19790.1|19700.1|19797.6|19707.6|19788.8|19698.8|36
1656635050000|2022-07-01 00:24:10|19788.5|19698.5|19782.8|19692.8|19789.3|19699.3|19780.7|19690.7|34
1656635060000|2022-07-01 00:24:20|19782.6|19692.6|19784|19694|19787|19697|19781|19691|36
1656635070000|2022-07-01 00:24:30|19783.3|19693.3|19787.4|19697.4|19787.4|19697.4|19780.2|19690.2|31
1656635080000|2022-07-01 00:24:40|19787.8|19697.8|19783.7|19693.7|19787.8|19697.8|19781.6|19691.6|35
1656635090000|2022-07-01 00:24:50|19784.1|19694.1|19780.1|19690.1|19784.1|19694.1|19780.1|19690.1|25
1656635100000|2022-07-01 00:25:00|19780|19690|19787.9|19697.9|19788.2|19698.2|19777.8|19687.8|33
1656635110000|2022-07-01 00:25:10|19787|19697|19813|19723|19813.3|19723.3|19779.8|19689.8|38
1656635120000|2022-07-01 00:25:20|19814.3|19724.3|19841.1|19751.1|19841.1|19751.1|19814.3|19724.3|38
1656635130000|2022-07-01 00:25:30|19842.7|19752.7|19867.3|19777.3|19873.5|19783.5|19842.7|19752.7|39
1656635140000|2022-07-01 00:25:40|19868.6|19778.6|19935.8|19845.8|19935.8|19845.8|19860.2|19770.2|40
1656635150000|2022-07-01 00:25:50|19936.1|19846.1|19941.7|19851.7|19957.7|19867.7|19936.1|19846.1|38
1656635160000|2022-07-01 00:26:00|19942.8|19852.8|19926|19836|19944.7|19854.7|19926|19836|39
1656635170000|2022-07-01 00:26:10|19925.9|19835.9|19973|19883|19974.4|19884.4|19914.1|19824.1|38
1656635180000|2022-07-01 00:26:20|19973.2|19883.2|19974.1|19884.1|19976.7|19886.7|19967.6|19877.6|39
1656635190000|2022-07-01 00:26:30|19974.2|19884.2|19958.7|19868.7|19976.1|19886.1|19954.7|19864.7|38
1656635200000|2022-07-01 00:26:40|19959.5|19869.5|19945|19855|19968.1|19878.1|19945|19855|38
1656635210000|2022-07-01 00:26:50|19947.2|19857.2|19957.8|19867.8|19965.7|19875.7|19947.2|19857.2|34
1656635220000|2022-07-01 00:27:00|19955.7|19865.7|19932.6|19842.6|19956.2|19866.2|19932.6|19842.6|40
1656635230000|2022-07-01 00:27:10|19932.7|19842.7|19931.7|19841.7|19938.9|19848.9|19917.9|19827.9|40
1656635240000|2022-07-01 00:27:20|19931.1|19841.1|19975.3|19885.3|19975.3|19885.3|19930.9|19840.9|39
1656635250000|2022-07-01 00:27:30|19975.6|19885.6|19969.6|19879.6|19976.9|19886.9|19966.2|19876.2|36
1656635260000|2022-07-01 00:27:40|19967.8|19877.8|19970.3|19880.3|19973.5|19883.5|19960.3|19870.3|39
1656635270000|2022-07-01 00:27:50|19971.3|19881.3|19949.3|19859.3|19971.3|19881.3|19949.3|19859.3|40
1656635280000|2022-07-01 00:28:00|19949|19859|19945.6|19855.6|19950.9|19860.9|19936|19846|39
1656635290000|2022-07-01 00:28:10|19946|19856|19936.7|19846.7|19951|19861|19936.3|19846.3|38
1656635300000|2022-07-01 00:28:20|19936.8|19846.8|19956.3|19866.3|19962.6|19872.6|19936.3|19846.3|37
1656635310000|2022-07-01 00:28:30|19956.4|19866.4|20095.5|20005.5|20095.5|20005.5|19952.9|19862.9|37
1656635320000|2022-07-01 00:28:40|20115.9|20025.9|20229.8|20139.8|20241.2|20151.2|20115.9|20025.9|40
1656635330000|2022-07-01 00:28:50|20229.9|20139.9|20212.6|20122.6|20235.9|20145.9|20212.6|20122.6|39
1656635340000|2022-07-01 00:29:00|20212.8|20122.8|20279.3|20189.3|20279.3|20189.3|20203.7|20113.7|40
1656635350000|2022-07-01 00:29:10|20280.8|20190.8|20445.6|20355.6|20445.6|20355.6|20279.7|20189.7|40
1656635360000|2022-07-01 00:29:20|20446.1|20356.1|20679.5|20589.5|20688.5|20598.5|20443.6|20353.6|39
1656635370000|2022-07-01 00:29:30|20684.5|20594.5|20576.8|20486.8|20684.5|20594.5|20576.8|20486.8|40
1656635380000|2022-07-01 00:29:40|20569.6|20479.6|20506.4|20416.4|20572.5|20482.5|20506.4|20416.4|40
1656635390000|2022-07-01 00:29:50|20504.2|20414.2|20512.2|20422.2|20545.6|20455.6|20496.5|20406.5|39
1656635400000|2022-07-01 00:30:00|20510.8|20420.8|20561.2|20471.2|20574.5|20484.5|20510.8|20420.8|39
1656635410000|2022-07-01 00:30:10|20559.2|20469.2|20508.7|20418.7|20579.3|20489.3|20505.9|20415.9|40
1656635420000|2022-07-01 00:30:20|20510.6|20420.6|20496|20406|20516.6|20426.6|20492.1|20402.1|40
1656635430000|2022-07-01 00:30:30|20494.9|20404.9|20491.6|20401.6|20499.7|20409.7|20480.2|20390.2|38
1656635440000|2022-07-01 00:30:40|20492|20402|20484.6|20394.6|20493.6|20403.6|20478.6|20388.6|38
1656635450000|2022-07-01 00:30:50|20483|20393|20555.6|20465.6|20555.6|20465.6|20483|20393|40
1656635460000|2022-07-01 00:31:00|20555.8|20465.8|20624.3|20534.3|20624.3|20534.3|20547.9|20457.9|39
1656635470000|2022-07-01 00:31:10|20627.9|20537.9|20667.7|20577.7|20667.7|20577.7|20627.9|20537.9|38
1656635480000|2022-07-01 00:31:20|20666.7|20576.7|20728.1|20638.1|20738.1|20648.1|20665.6|20575.6|40
1656635490000|2022-07-01 00:31:30|20725.9|20635.9|20664.9|20574.9|20725.9|20635.9|20653.4|20563.4|40
1656635500000|2022-07-01 00:31:40|20667.8|20577.8|20637.9|20547.9|20671.6|20581.6|20637.9|20547.9|36
1656635510000|2022-07-01 00:31:50|20634.9|20544.9|20771.6|20681.6|20771.6|20681.6|20634.2|20544.2|39
1656635520000|2022-07-01 00:32:00|20772|20682|20866.4|20776.4|20916.1|20826.1|20772|20682|39
1656635530000|2022-07-01 00:32:10|20863.8|20773.8|20842.2|20752.2|20864.7|20774.7|20822.6|20732.6|40
1656635540000|2022-07-01 00:32:20|20840.3|20750.3|20814.2|20724.2|20840.3|20750.3|20773.6|20683.6|39
1656635550000|2022-07-01 00:32:30|20811.3|20721.3|20772.2|20682.2|20811.3|20721.3|20760.1|20670.1|39
1656635560000|2022-07-01 00:32:40|20773.3|20683.3|20722.9|20632.9|20773.3|20683.3|20677.2|20587.2|40
1656635570000|2022-07-01 00:32:50|20723.6|20633.6|20744.9|20654.9|20744.9|20654.9|20706.6|20616.6|40
1656635580000|2022-07-01 00:33:00|20746.3|20656.3|20701.1|20611.1|20746.3|20656.3|20684.3|20594.3|40
1656635590000|2022-07-01 00:33:10|20700.1|20610.1|20708.6|20618.6|20708.6|20618.6|20671.6|20581.6|39
1656635600000|2022-07-01 00:33:20|20707.9|20617.9|20699.6|20609.6|20715.6|20625.6|20691.8|20601.8|40
1656635610000|2022-07-01 00:33:30|20703.5|20613.5|20710.9|20620.9|20710.9|20620.9|20695|20605|39
1656635620000|2022-07-01 00:33:40|20711.7|20621.7|20707.8|20617.8|20719.1|20629.1|20704.9|20614.9|39
1656635630000|2022-07-01 00:33:50|20706.7|20616.7|20665.3|20575.3|20706.7|20616.7|20664.3|20574.3|39
1656635640000|2022-07-01 00:34:00|20664.4|20574.4|20617.9|20527.9|20665|20575|20604.2|20514.2|39
1656635650000|2022-07-01 00:34:10|20616.7|20526.7|20611.3|20521.3|20620.7|20530.7|20605.6|20515.6|39
1656635660000|2022-07-01 00:34:20|20608.8|20518.8|20596.9|20506.9|20610.6|20520.6|20595.1|20505.1|39
1656635670000|2022-07-01 00:34:30|20606.4|20516.4|20676.4|20586.4|20676.5|20586.5|20606.4|20516.4|40
1656635680000|2022-07-01 00:34:40|20682.5|20592.5|20646|20556|20685.5|20595.5|20642.8|20552.8|38
1656635690000|2022-07-01 00:34:50|20639.3|20549.3|20618.6|20528.6|20646.2|20556.2|20615.9|20525.9|39
1656635700000|2022-07-01 00:35:00|20616.1|20526.1|20606.8|20516.8|20620.9|20530.9|20605.9|20515.9|40
1656635710000|2022-07-01 00:35:10|20607|20517|20572.1|20482.1|20607.6|20517.6|20568.7|20478.7|39
1656635720000|2022-07-01 00:35:20|20572.7|20482.7|20554.5|20464.5|20575.5|20485.5|20552.6|20462.6|40
1656635730000|2022-07-01 00:35:30|20549|20459|20512.7|20422.7|20554.5|20464.5|20512.7|20422.7|40
1656635740000|2022-07-01 00:35:40|20510.7|20420.7|20508.9|20418.9|20517.2|20427.2|20503.4|20413.4|40
1656635750000|2022-07-01 00:35:50|20513|20423|20550.5|20460.5|20550.5|20460.5|20496.3|20406.3|40
1656635760000|2022-07-01 00:36:00|20543.7|20453.7|20509.5|20419.5|20544.4|20454.4|20507.5|20417.5|39
1656635770000|2022-07-01 00:36:10|20508.4|20418.4|20536.4|20446.4|20537.7|20447.7|20505.2|20415.2|40
1656635780000|2022-07-01 00:36:20|20535.9|20445.9|20528.6|20438.6|20544.1|20454.1|20528.6|20438.6|38
1656635790000|2022-07-01 00:36:30|20527.2|20437.2|20516.5|20426.5|20528.9|20438.9|20512.8|20422.8|38
1656635800000|2022-07-01 00:36:40|20515.3|20425.3|20514.5|20424.5|20522.6|20432.6|20512.7|20422.7|36
1656635810000|2022-07-01 00:36:50|20513.8|20423.8|20529.1|20439.1|20529.1|20439.1|20509.2|20419.2|40
1656635820000|2022-07-01 00:37:00|20538.6|20448.6|20557.1|20467.1|20557.1|20467.1|20524.4|20434.4|38
1656635830000|2022-07-01 00:37:10|20560.9|20470.9|20563.8|20473.8|20590.5|20500.5|20560.9|20470.9|38
1656635840000|2022-07-01 00:37:20|20561.2|20471.2|20545.5|20455.5|20561.2|20471.2|20523.8|20433.8|40
1656635850000|2022-07-01 00:37:30|20550.1|20460.1|20525.9|20435.9|20551.8|20461.8|20525.9|20435.9|38
1656635860000|2022-07-01 00:37:40|20525.3|20435.3|20497.5|20407.5|20525.3|20435.3|20496.3|20406.3|39
1656635870000|2022-07-01 00:37:50|20497.1|20407.1|20523.9|20433.9|20524|20434|20481.5|20391.5|39
1656635880000|2022-07-01 00:38:00|20524.3|20434.3|20487.2|20397.2|20524.3|20434.3|20485.4|20395.4|39
1656635890000|2022-07-01 00:38:10|20494.3|20404.3|20490.7|20400.7|20520.6|20430.6|20490.5|20400.5|39
1656635900000|2022-07-01 00:38:20|20490.3|20400.3|20466.6|20376.6|20493.7|20403.7|20465.5|20375.5|40
1656635910000|2022-07-01 00:38:30|20470.9|20380.9|20466.7|20376.7|20472.7|20382.7|20463.9|20373.9|38
1656635920000|2022-07-01 00:38:40|20466.5|20376.5|20426.5|20336.5|20466.5|20376.5|20424.7|20334.7|38
1656635930000|2022-07-01 00:38:50|20431.3|20341.3|20415|20325|20431.3|20341.3|20406.8|20316.8|38
1656635940000|2022-07-01 00:39:00|20408.1|20318.1|20436.6|20346.6|20437.7|20347.7|20401.4|20311.4|39
1656635950000|2022-07-01 00:39:10|20438.4|20348.4|20461.4|20371.4|20462|20372|20437.8|20347.8|39
1656635960000|2022-07-01 00:39:20|20459.5|20369.5|20447.4|20357.4|20485.8|20395.8|20446|20356|39
1656635970000|2022-07-01 00:39:30|20451.4|20361.4|20439.1|20349.1|20451.4|20361.4|20432.5|20342.5|40
1656635980000|2022-07-01 00:39:40|20438.4|20348.4|20416.6|20326.6|20439.6|20349.6|20411.6|20321.6|38
1656635990000|2022-07-01 00:39:50|20412.2|20322.2|20400.8|20310.8|20415|20325|20399.5|20309.5|39
1656636000000|2022-07-01 00:40:00|20400|20310|20417.5|20327.5|20418|20328|20396.8|20306.8|38
1656636010000|2022-07-01 00:40:10|20418|20328|20445.3|20355.3|20451.8|20361.8|20417.9|20327.9|39
1656636020000|2022-07-01 00:40:20|20450.4|20360.4|20474.5|20384.5|20476.9|20386.9|20450.4|20360.4|40
1656636030000|2022-07-01 00:40:30|20475.1|20385.1|20461.1|20371.1|20476.2|20386.2|20460.4|20370.4|37
1656636040000|2022-07-01 00:40:40|20464|20374|20411|20321|20464|20374|20407.4|20317.4|38
1656636050000|2022-07-01 00:40:50|20407.4|20317.4|20411.5|20321.5|20424.7|20334.7|20407.4|20317.4|39
1656636060000|2022-07-01 00:41:00|20411.1|20321.1|20403|20313|20412.8|20322.8|20401.1|20311.1|40
1656636070000|2022-07-01 00:41:10|20408|20318|20434.5|20344.5|20434.9|20344.9|20403.4|20313.4|39
1656636080000|2022-07-01 00:41:20|20442.3|20352.3|20448.1|20358.1|20454.9|20364.9|20441.4|20351.4|40
1656636090000|2022-07-01 00:41:30|20446.7|20356.7|20480.2|20390.2|20480.2|20390.2|20441.7|20351.7|40
1656636100000|2022-07-01 00:41:40|20472|20382|20451.8|20361.8|20475.1|20385.1|20451.8|20361.8|40
1656636110000|2022-07-01 00:41:50|20454.5|20364.5|20463.2|20373.2|20463.2|20373.2|20435.7|20345.7|36
1656636120000|2022-07-01 00:42:00|20462.1|20372.1|20435.2|20345.2|20462.1|20372.1|20432.3|20342.3|39
1656636130000|2022-07-01 00:42:10|20433.2|20343.2|20435.5|20345.5|20437.6|20347.6|20430.5|20340.5|38
1656636140000|2022-07-01 00:42:20|20437.2|20347.2|20433.3|20343.3|20440.3|20350.3|20429.7|20339.7|40
1656636150000|2022-07-01 00:42:30|20434.1|20344.1|20434.6|20344.6|20444.6|20354.6|20433.7|20343.7|38
1656636160000|2022-07-01 00:42:40|20433.3|20343.3|20451.2|20361.2|20470.9|20380.9|20433.3|20343.3|40
1656636170000|2022-07-01 00:42:50|20452|20362|20442.7|20352.7|20459.1|20369.1|20441.5|20351.5|37
1656636180000|2022-07-01 00:43:00|20442.3|20352.3|20477.1|20387.1|20485.2|20395.2|20439.6|20349.6|38
1656636190000|2022-07-01 00:43:10|20481.9|20391.9|20475.9|20385.9|20482|20392|20461.1|20371.1|39
1656636200000|2022-07-01 00:43:20|20482.1|20392.1|20498.1|20408.1|20506.6|20416.6|20480|20390|40
1656636210000|2022-07-01 00:43:30|20497.6|20407.6|20490.5|20400.5|20512.9|20422.9|20490.5|20400.5|38
1656636220000|2022-07-01 00:43:40|20490.6|20400.6|20466.1|20376.1|20494.2|20404.2|20465|20375|38
1656636230000|2022-07-01 00:43:50|20466.8|20376.8|20462.6|20372.6|20484.2|20394.2|20462.6|20372.6|39
1656636240000|2022-07-01 00:44:00|20464.8|20374.8|20445.9|20355.9|20464.8|20374.8|20435.8|20345.8|40
1656636250000|2022-07-01 00:44:10|20443.9|20353.9|20432.6|20342.6|20446.8|20356.8|20420.9|20330.9|40
1656636260000|2022-07-01 00:44:20|20443.8|20353.8|20470.3|20380.3|20476.6|20386.6|20443.8|20353.8|38
1656636270000|2022-07-01 00:44:30|20469.1|20379.1|20462|20372|20475.4|20385.4|20457.7|20367.7|39
1656636280000|2022-07-01 00:44:40|20457.7|20367.7|20441.8|20351.8|20465.5|20375.5|20440.1|20350.1|38
1656636290000|2022-07-01 00:44:50|20442.4|20352.4|20431.3|20341.3|20442.4|20352.4|20427.2|20337.2|39
1656636300000|2022-07-01 00:45:00|20432.4|20342.4|20431.9|20341.9|20454.5|20364.5|20422.7|20332.7|39
1656636310000|2022-07-01 00:45:10|20433.2|20343.2|20420.6|20330.6|20443.4|20353.4|20420.6|20330.6|39
1656636320000|2022-07-01 00:45:20|20417.3|20327.3|20422.1|20332.1|20434.7|20344.7|20417.3|20327.3|39
1656636330000|2022-07-01 00:45:30|20423.2|20333.2|20441.1|20351.1|20441.1|20351.1|20418.9|20328.9|38
1656636340000|2022-07-01 00:45:40|20440.8|20350.8|20454.5|20364.5|20456.2|20366.2|20438.3|20348.3|40
1656636350000|2022-07-01 00:45:50|20452.2|20362.2|20438.3|20348.3|20452.2|20362.2|20422.5|20332.5|37
1656636360000|2022-07-01 00:46:00|20440.8|20350.8|20438.2|20348.2|20455.6|20365.6|20430.5|20340.5|39
1656636370000|2022-07-01 00:46:10|20439.3|20349.3|20446.7|20356.7|20446.7|20356.7|20421.6|20331.6|39
1656636380000|2022-07-01 00:46:20|20435.9|20345.9|20437.2|20347.2|20445.8|20355.8|20427.9|20337.9|39
1656636390000|2022-07-01 00:46:30|20438.8|20348.8|20447.6|20357.6|20458.1|20368.1|20431.8|20341.8|34
1656636400000|2022-07-01 00:46:40|20447.8|20357.8|20525.5|20435.5|20525.5|20435.5|20447.6|20357.6|37
1656636410000|2022-07-01 00:46:50|20518.9|20428.9|20492.4|20402.4|20520.1|20430.1|20492.4|20402.4|39
1656636420000|2022-07-01 00:47:00|20484.3|20394.3|20473.9|20383.9|20491|20401|20470.9|20380.9|39
1656636430000|2022-07-01 00:47:10|20471.7|20381.7|20498|20408|20501.8|20411.8|20463.1|20373.1|39
1656636440000|2022-07-01 00:47:20|20498.4|20408.4|20474.8|20384.8|20502.9|20412.9|20474.2|20384.2|38
1656636450000|2022-07-01 00:47:30|20475.2|20385.2|20478.8|20388.8|20483.2|20393.2|20465.1|20375.1|39
1656636460000|2022-07-01 00:47:40|20474.7|20384.7|20471.3|20381.3|20489.1|20399.1|20466.9|20376.9|39
1656636470000|2022-07-01 00:47:50|20471.8|20381.8|20475.3|20385.3|20484.5|20394.5|20467|20377|37
1656636480000|2022-07-01 00:48:00|20484.7|20394.7|20475.7|20385.7|20484.7|20394.7|20470.7|20380.7|40
1656636490000|2022-07-01 00:48:10|20473.7|20383.7|20490.7|20400.7|20493.5|20403.5|20470.8|20380.8|37
1656636500000|2022-07-01 00:48:20|20492.1|20402.1|20472.7|20382.7|20492.1|20402.1|20466.4|20376.4|35
1656636510000|2022-07-01 00:48:30|20473.5|20383.5|20473.3|20383.3|20484.4|20394.4|20469.7|20379.7|39
1656636520000|2022-07-01 00:48:40|20473|20383|20465.8|20375.8|20480.8|20390.8|20465.8|20375.8|40
1656636530000|2022-07-01 00:48:50|20469.6|20379.6|20487.2|20397.2|20487.2|20397.2|20468.4|20378.4|37
1656636540000|2022-07-01 00:49:00|20487.1|20397.1|20473.1|20383.1|20491.3|20401.3|20469.9|20379.9|36
1656636550000|2022-07-01 00:49:10|20476.3|20386.3|20466.1|20376.1|20476.3|20386.3|20465.8|20375.8|34
1656636560000|2022-07-01 00:49:20|20467.1|20377.1|20465.9|20375.9|20473.3|20383.3|20460.9|20370.9|39
1656636570000|2022-07-01 00:49:30|20467.6|20377.6|20468.7|20378.7|20472.6|20382.6|20463.2|20373.2|38
1656636580000|2022-07-01 00:49:40|20469.9|20379.9|20468.2|20378.2|20472|20382|20461.3|20371.3|36
1656636590000|2022-07-01 00:49:50|20467|20377|20451.1|20361.1|20472.3|20382.3|20443.9|20353.9|40
1656636600000|2022-07-01 00:50:00|20451.3|20361.3|20438.9|20348.9|20451.3|20361.3|20436.3|20346.3|39
1656636610000|2022-07-01 00:50:10|20435.8|20345.8|20447.1|20357.1|20456.2|20366.2|20434.2|20344.2|37
1656636620000|2022-07-01 00:50:20|20445.8|20355.8|20445.8|20355.8|20453.7|20363.7|20440.2|20350.2|39
1656636630000|2022-07-01 00:50:30|20449|20359|20434.8|20344.8|20449.1|20359.1|20433.9|20343.9|34
1656636640000|2022-07-01 00:50:40|20435.4|20345.4|20440.1|20350.1|20440.1|20350.1|20430.5|20340.5|38
1656636650000|2022-07-01 00:50:50|20443.4|20353.4|20431.1|20341.1|20443.4|20353.4|20430|20340|35
1656636660000|2022-07-01 00:51:00|20430.6|20340.6|20411.6|20321.6|20436|20346|20411.6|20321.6|38
1656636670000|2022-07-01 00:51:10|20414.9|20324.9|20406.1|20316.1|20414.9|20324.9|20402.7|20312.7|37
1656636680000|2022-07-01 00:51:20|20405.6|20315.6|20382.5|20292.5|20407.1|20317.1|20382.5|20292.5|38
1656636690000|2022-07-01 00:51:30|20387|20297|20396.1|20306.1|20396.1|20306.1|20371.2|20281.2|38
1656636700000|2022-07-01 00:51:40|20396.4|20306.4|20390.1|20300.1|20398.5|20308.5|20382.5|20292.5|38
1656636710000|2022-07-01 00:51:50|20391.3|20301.3|20397.8|20307.8|20399.5|20309.5|20385|20295|37
1656636720000|2022-07-01 00:52:00|20398.5|20308.5|20408.1|20318.1|20418.1|20328.1|20392.6|20302.6|37
1656636730000|2022-07-01 00:52:10|20407.3|20317.3|20405.4|20315.4|20411.4|20321.4|20400.3|20310.3|38
1656636740000|2022-07-01 00:52:20|20404.7|20314.7|20427.3|20337.3|20428.8|20338.8|20404.7|20314.7|35
1656636750000|2022-07-01 00:52:30|20427.2|20337.2|20427.4|20337.4|20428.4|20338.4|20415.3|20325.3|38
1656636760000|2022-07-01 00:52:40|20424.8|20334.8|20430.8|20340.8|20435|20345|20424.1|20334.1|35
1656636770000|2022-07-01 00:52:50|20432.3|20342.3|20449|20359|20450.7|20360.7|20432|20342|37
1656636780000|2022-07-01 00:53:00|20449.9|20359.9|20445.7|20355.7|20453|20363|20440.5|20350.5|36
1656636790000|2022-07-01 00:53:10|20446.7|20356.7|20446.7|20356.7|20450.5|20360.5|20443.9|20353.9|37
1656636800000|2022-07-01 00:53:20|20446.8|20356.8|20450.5|20360.5|20450.5|20360.5|20443.8|20353.8|38
1656636810000|2022-07-01 00:53:30|20451.5|20361.5|20434.3|20344.3|20452|20362|20434.3|20344.3|38
1656636820000|2022-07-01 00:53:40|20433.7|20343.7|20442.3|20352.3|20442.5|20352.5|20432|20342|37
1656636830000|2022-07-01 00:53:50|20441.8|20351.8|20440.6|20350.6|20444.7|20354.7|20438.2|20348.2|36
1656636840000|2022-07-01 00:54:00|20440|20350|20421.7|20331.7|20441.5|20351.5|20421.7|20331.7|36
1656636850000|2022-07-01 00:54:10|20422.8|20332.8|20410.5|20320.5|20426.4|20336.4|20409.8|20319.8|35
1656636860000|2022-07-01 00:54:20|20409.4|20319.4|20410.3|20320.3|20417.5|20327.5|20407.9|20317.9|40
1656636870000|2022-07-01 00:54:30|20410.7|20320.7|20407.9|20317.9|20413|20323|20407|20317|35
1656636880000|2022-07-01 00:54:40|20409.7|20319.7|20408.5|20318.5|20416.7|20326.7|20407.8|20317.8|34
1656636890000|2022-07-01 00:54:50|20409.2|20319.2|20406.1|20316.1|20412.7|20322.7|20405.3|20315.3|39
1656636900000|2022-07-01 00:55:00|20405.6|20315.6|20425.6|20335.6|20426.2|20336.2|20405.6|20315.6|39
1656636910000|2022-07-01 00:55:10|20425|20335|20419.7|20329.7|20430.5|20340.5|20419.3|20329.3|36
1656636920000|2022-07-01 00:55:20|20417.8|20327.8|20402|20312|20417.8|20327.8|20401.1|20311.1|32
1656636930000|2022-07-01 00:55:30|20401.9|20311.9|20393.5|20303.5|20402.9|20312.9|20393.5|20303.5|35
1656636940000|2022-07-01 00:55:40|20393.4|20303.4|20380|20290|20393.4|20303.4|20379.3|20289.3|32
1656636950000|2022-07-01 00:55:50|20380.2|20290.2|20374.3|20284.3|20380.4|20290.4|20374.3|20284.3|36
1656636960000|2022-07-01 00:56:00|20373.5|20283.5|20371.9|20281.9|20376|20286|20371.9|20281.9|35
1656636970000|2022-07-01 00:56:10|20372.4|20282.4|20370.9|20280.9|20375.5|20285.5|20370.9|20280.9|32
1656636980000|2022-07-01 00:56:20|20371.3|20281.3|20353.7|20263.7|20371.3|20281.3|20351|20261|38
1656636990000|2022-07-01 00:56:30|20354|20264|20357.3|20267.3|20357.8|20267.8|20352|20262|38
1656637000000|2022-07-01 00:56:40|20357.2|20267.2|20343.4|20253.4|20357.8|20267.8|20343.4|20253.4|37
1656637010000|2022-07-01 00:56:50|20344.4|20254.4|20303.2|20213.2|20344.4|20254.4|20300|20210|36
1656637020000|2022-07-01 00:57:00|20304.7|20214.7|20309.7|20219.7|20321.1|20231.1|20302.1|20212.1|35
1656637030000|2022-07-01 00:57:10|20308.7|20218.7|20337.9|20247.9|20337.9|20247.9|20306|20216|40
1656637040000|2022-07-01 00:57:20|20340.3|20250.3|20346.6|20256.6|20346.7|20256.7|20330.5|20240.5|36
1656637050000|2022-07-01 00:57:30|20344.7|20254.7|20359.3|20269.3|20359.3|20269.3|20342.5|20252.5|35
1656637060000|2022-07-01 00:57:40|20360.1|20270.1|20356.8|20266.8|20365.7|20275.7|20350.1|20260.1|40
1656637070000|2022-07-01 00:57:50|20353.3|20263.3|20350|20260|20358|20268|20344.1|20254.1|35
1656637080000|2022-07-01 00:58:00|20349.1|20259.1|20340.5|20250.5|20349.9|20259.9|20334.2|20244.2|37
1656637090000|2022-07-01 00:58:10|20338.8|20248.8|20334|20244|20338.8|20248.8|20323.6|20233.6|40
1656637100000|2022-07-01 00:58:20|20334.1|20244.1|20334.4|20244.4|20347.7|20257.7|20330.7|20240.7|37
1656637110000|2022-07-01 00:58:30|20334.9|20244.9|20300|20210|20334.9|20244.9|20294.9|20204.9|38
1656637120000|2022-07-01 00:58:40|20299|20209|20300.7|20210.7|20307.8|20217.8|20299|20209|39
1656637130000|2022-07-01 00:58:50|20300.3|20210.3|20306.1|20216.1|20307|20217|20293.7|20203.7|37
1656637140000|2022-07-01 00:59:00|20307.2|20217.2|20300.3|20210.3|20310.3|20220.3|20294.2|20204.2|38
1656637150000|2022-07-01 00:59:10|20300|20210|20296.7|20206.7|20304.5|20214.5|20296.1|20206.1|36
1656637160000|2022-07-01 00:59:20|20296.1|20206.1|20290.4|20200.4|20296.1|20206.1|20290.4|20200.4|37
1656637170000|2022-07-01 00:59:30|20290|20200|20310.4|20220.4|20314.2|20224.2|20284.9|20194.9|37
1656637180000|2022-07-01 00:59:40|20310.2|20220.2|20312.3|20222.3|20318.4|20228.4|20304.3|20214.3|36
1656637190000|2022-07-01 00:59:50|20311.9|20221.9|20314.1|20224.1|20314.1|20224.1|20305.9|20215.9|34
1656637200000|2022-07-01 01:00:00|20315.7|20225.7|20336.9|20246.9|20337.2|20247.2|20315.2|20225.2|36
1656637210000|2022-07-01 01:00:10|20335.7|20245.7|20340.5|20250.5|20353.2|20263.2|20334.8|20244.8|37
1656637220000|2022-07-01 01:00:20|20339|20249|20339.5|20249.5|20344.5|20254.5|20331.9|20241.9|37
1656637230000|2022-07-01 01:00:30|20340.3|20250.3|20316.2|20226.2|20341|20251|20315.2|20225.2|38
1656637240000|2022-07-01 01:00:40|20320|20230|20314.6|20224.6|20320|20230|20312.7|20222.7|38
1656637250000|2022-07-01 01:00:50|20314.4|20224.4|20323.9|20233.9|20323.9|20233.9|20311.6|20221.6|38
1656637260000|2022-07-01 01:01:00|20322.2|20232.2|20306.8|20216.8|20323.1|20233.1|20306.7|20216.7|36
1656637270000|2022-07-01 01:01:10|20306.6|20216.6|20309.4|20219.4|20313.8|20223.8|20304.1|20214.1|35
1656637280000|2022-07-01 01:01:20|20305.8|20215.8|20307.1|20217.1|20315.2|20225.2|20303.1|20213.1|31
1656637290000|2022-07-01 01:01:30|20305.9|20215.9|20293.6|20203.6|20308.1|20218.1|20291.3|20201.3|32
1656637300000|2022-07-01 01:01:40|20292.4|20202.4|20289.6|20199.6|20295.1|20205.1|20288.8|20198.8|32
1656637310000|2022-07-01 01:01:50|20289.7|20199.7|20295.1|20205.1|20299.4|20209.4|20288.3|20198.3|39
1656637320000|2022-07-01 01:02:00|20291.8|20201.8|20291|20201|20294.2|20204.2|20282.2|20192.2|35
1656637330000|2022-07-01 01:02:10|20291.7|20201.7|20283.6|20193.6|20302.3|20212.3|20281.7|20191.7|36
1656637340000|2022-07-01 01:02:20|20283.7|20193.7|20310.4|20220.4|20310.4|20220.4|20282.8|20192.8|36
1656637350000|2022-07-01 01:02:30|20313.4|20223.4|20316.4|20226.4|20319.7|20229.7|20309.5|20219.5|37
1656637360000|2022-07-01 01:02:40|20316.1|20226.1|20339.9|20249.9|20339.9|20249.9|20315.2|20225.2|37
1656637370000|2022-07-01 01:02:50|20344.2|20254.2|20345.9|20255.9|20348.3|20258.3|20334.7|20244.7|36
1656637380000|2022-07-01 01:03:00|20348.7|20258.7|20381.7|20291.7|20381.7|20291.7|20346.6|20256.6|40
1656637390000|2022-07-01 01:03:10|20382.3|20292.3|20400.5|20310.5|20400.5|20310.5|20382.3|20292.3|40
1656637400000|2022-07-01 01:03:20|20404.8|20314.8|20375|20285|20411.8|20321.8|20375|20285|39
1656637410000|2022-07-01 01:03:30|20370.1|20280.1|20358.6|20268.6|20375.1|20285.1|20348.1|20258.1|39
1656637420000|2022-07-01 01:03:40|20363|20273|20363.9|20273.9|20367.2|20277.2|20357|20267|39
1656637430000|2022-07-01 01:03:50|20367.8|20277.8|20362.4|20272.4|20372.9|20282.9|20360.8|20270.8|37
1656637440000|2022-07-01 01:04:00|20361.6|20271.6|20361.6|20271.6|20361.7|20271.7|20353.9|20263.9|38
1656637450000|2022-07-01 01:04:10|20363.3|20273.3|20348.4|20258.4|20363.3|20273.3|20340.5|20250.5|36
1656637460000|2022-07-01 01:04:20|20349.8|20259.8|20362.3|20272.3|20372.3|20282.3|20349.8|20259.8|39
1656637470000|2022-07-01 01:04:30|20362.6|20272.6|20354.2|20264.2|20362.6|20272.6|20351.7|20261.7|36
1656637480000|2022-07-01 01:04:40|20353.3|20263.3|20369.2|20279.2|20371.4|20281.4|20352.6|20262.6|37
1656637490000|2022-07-01 01:04:50|20369.9|20279.9|20374.8|20284.8|20378.5|20288.5|20364.5|20274.5|35
1656637500000|2022-07-01 01:05:00|20374.6|20284.6|20385.7|20295.7|20391.8|20301.8|20368.7|20278.7|40
1656637510000|2022-07-01 01:05:10|20385.6|20295.6|20388.1|20298.1|20394|20304|20374.8|20284.8|34
1656637520000|2022-07-01 01:05:20|20387.8|20297.8|20376|20286|20389.8|20299.8|20375.1|20285.1|37
1656637530000|2022-07-01 01:05:30|20376.1|20286.1|20394.3|20304.3|20397.4|20307.4|20376.1|20286.1|36
1656637540000|2022-07-01 01:05:40|20393.2|20303.2|20459.8|20369.8|20462.1|20372.1|20391.8|20301.8|39
1656637550000|2022-07-01 01:05:50|20462.5|20372.5|20439.7|20349.7|20462.7|20372.7|20439.7|20349.7|38
1656637560000|2022-07-01 01:06:00|20440.6|20350.6|20431.6|20341.6|20442.9|20352.9|20429.9|20339.9|37
1656637570000|2022-07-01 01:06:10|20433.9|20343.9|20442.2|20352.2|20442.2|20352.2|20417|20327|37
1656637580000|2022-07-01 01:06:20|20447.4|20357.4|20432.9|20342.9|20461.9|20371.9|20432.9|20342.9|40
1656637590000|2022-07-01 01:06:30|20435.6|20345.6|20435.7|20345.7|20443.9|20353.9|20433.3|20343.3|35
1656637600000|2022-07-01 01:06:40|20435.1|20345.1|20432.6|20342.6|20437.9|20347.9|20428.2|20338.2|36
1656637610000|2022-07-01 01:06:50|20432.8|20342.8|20432.3|20342.3|20433.8|20343.8|20426.5|20336.5|36
1656637620000|2022-07-01 01:07:00|20435.2|20345.2|20413.4|20323.4|20435.4|20345.4|20412.8|20322.8|36
1656637630000|2022-07-01 01:07:10|20416.9|20326.9|20400.6|20310.6|20421.6|20331.6|20399.6|20309.6|38
1656637640000|2022-07-01 01:07:20|20401.1|20311.1|20415.1|20325.1|20420.6|20330.6|20401.1|20311.1|38
1656637650000|2022-07-01 01:07:30|20413.4|20323.4|20409.2|20319.2|20417.7|20327.7|20409.2|20319.2|40
1656637660000|2022-07-01 01:07:40|20409.7|20319.7|20369.7|20279.7|20410.5|20320.5|20367|20277|39
1656637670000|2022-07-01 01:07:50|20369|20279|20375.9|20285.9|20382.3|20292.3|20366.3|20276.3|39
1656637680000|2022-07-01 01:08:00|20376.5|20286.5|20375.1|20285.1|20380.6|20290.6|20372.8|20282.8|37
1656637690000|2022-07-01 01:08:10|20375.7|20285.7|20389.3|20299.3|20390.2|20300.2|20375.7|20285.7|37
1656637700000|2022-07-01 01:08:20|20390.2|20300.2|20385.7|20295.7|20390.3|20300.3|20383.9|20293.9|37
1656637710000|2022-07-01 01:08:30|20387.2|20297.2|20402.9|20312.9|20404.4|20314.4|20385.2|20295.2|34
1656637720000|2022-07-01 01:08:40|20402.8|20312.8|20405.1|20315.1|20407.7|20317.7|20397.6|20307.6|38
1656637730000|2022-07-01 01:08:50|20398.2|20308.2|20399.3|20309.3|20407.5|20317.5|20393.1|20303.1|35
1656637740000|2022-07-01 01:09:00|20396.8|20306.8|20398|20308|20403.6|20313.6|20393.6|20303.6|38
1656637750000|2022-07-01 01:09:10|20397.8|20307.8|20401.3|20311.3|20413.7|20323.7|20393.3|20303.3|35
1656637760000|2022-07-01 01:09:20|20403.9|20313.9|20388.2|20298.2|20403.9|20313.9|20388.2|20298.2|31
1656637770000|2022-07-01 01:09:30|20387.6|20297.6|20379.8|20289.8|20390.8|20300.8|20379.8|20289.8|32
1656637780000|2022-07-01 01:09:40|20381.3|20291.3|20385.5|20295.5|20395.7|20305.7|20380.4|20290.4|37
1656637790000|2022-07-01 01:09:50|20386.8|20296.8|20377.1|20287.1|20400|20310|20377.1|20287.1|33
1656637800000|2022-07-01 01:10:00|20377.7|20287.7|20358.4|20268.4|20377.7|20287.7|20353|20263|38
1656637810000|2022-07-01 01:10:10|20357.6|20267.6|20351.6|20261.6|20362.4|20272.4|20350.4|20260.4|38
1656637820000|2022-07-01 01:10:20|20351.8|20261.8|20354.3|20264.3|20359.3|20269.3|20349.2|20259.2|33
1656637830000|2022-07-01 01:10:30|20356.4|20266.4|20359.1|20269.1|20359.1|20269.1|20351.8|20261.8|37
1656637840000|2022-07-01 01:10:40|20363.9|20273.9|20354.2|20264.2|20365.1|20275.1|20352.7|20262.7|34
1656637850000|2022-07-01 01:10:50|20356.3|20266.3|20371|20281|20371.9|20281.9|20355|20265|34
1656637860000|2022-07-01 01:11:00|20370.8|20280.8|20329.9|20239.9|20372.2|20282.2|20329.9|20239.9|40
1656637870000|2022-07-01 01:11:10|20331.4|20241.4|20331.2|20241.2|20332.5|20242.5|20321.3|20231.3|37
1656637880000|2022-07-01 01:11:20|20329.2|20239.2|20313.4|20223.4|20329.2|20239.2|20313.4|20223.4|38
1656637890000|2022-07-01 01:11:30|20313.2|20223.2|20316.6|20226.6|20319.3|20229.3|20311.3|20221.3|37
1656637900000|2022-07-01 01:11:40|20317.2|20227.2|20307.5|20217.5|20321.4|20231.4|20307.5|20217.5|39
1656637910000|2022-07-01 01:11:50|20308.1|20218.1|20324.6|20234.6|20325.3|20235.3|20305.6|20215.6|36
1656637920000|2022-07-01 01:12:00|20324.1|20234.1|20309.6|20219.6|20329.6|20239.6|20307.2|20217.2|39
1656637930000|2022-07-01 01:12:10|20307.6|20217.6|20304.8|20214.8|20313.8|20223.8|20302.6|20212.6|36
1656637940000|2022-07-01 01:12:20|20301.9|20211.9|20312.8|20222.8|20313.5|20223.5|20301.9|20211.9|39
1656637950000|2022-07-01 01:12:30|20309.4|20219.4|20310.6|20220.6|20321.6|20231.6|20306.4|20216.4|40
1656637960000|2022-07-01 01:12:40|20314|20224|20314.9|20224.9|20315.1|20225.1|20305.9|20215.9|36
1656637970000|2022-07-01 01:12:50|20314.8|20224.8|20316.7|20226.7|20322.3|20232.3|20313.9|20223.9|37
1656637980000|2022-07-01 01:13:00|20314.9|20224.9|20326.3|20236.3|20326.3|20236.3|20314.9|20224.9|33
1656637990000|2022-07-01 01:13:10|20326.6|20236.6|20327.8|20237.8|20334.9|20244.9|20323|20233|40
1656638000000|2022-07-01 01:13:20|20328.7|20238.7|20326.6|20236.6|20331.4|20241.4|20322|20232|35
1656638010000|2022-07-01 01:13:30|20324.9|20234.9|20332|20242|20332.9|20242.9|20322.4|20232.4|33
1656638020000|2022-07-01 01:13:40|20327.8|20237.8|20321|20231|20330.4|20240.4|20320|20230|31
1656638030000|2022-07-01 01:13:50|20324.1|20234.1|20323.3|20233.3|20330|20240|20321|20231|35
1656638040000|2022-07-01 01:14:00|20323.5|20233.5|20325|20235|20329.1|20239.1|20322.8|20232.8|31
1656638050000|2022-07-01 01:14:10|20325.7|20235.7|20328.4|20238.4|20330.3|20240.3|20323.3|20233.3|34
1656638060000|2022-07-01 01:14:20|20327.8|20237.8|20320.9|20230.9|20336|20246|20320.6|20230.6|32
1656638070000|2022-07-01 01:14:30|20321.9|20231.9|20307.6|20217.6|20324.9|20234.9|20299.7|20209.7|35
1656638080000|2022-07-01 01:14:40|20306.6|20216.6|20317.7|20227.7|20326|20236|20303.5|20213.5|33
1656638090000|2022-07-01 01:14:50|20317|20227|20318.3|20228.3|20320.5|20230.5|20310.4|20220.4|36
1656638100000|2022-07-01 01:15:00|20318.4|20228.4|20311.5|20221.5|20326.7|20236.7|20311.5|20221.5|36
1656638110000|2022-07-01 01:15:10|20311.6|20221.6|20305.5|20215.5|20316.9|20226.9|20305.2|20215.2|37
1656638120000|2022-07-01 01:15:20|20303|20213|20302.7|20212.7|20305.7|20215.7|20300.4|20210.4|33
1656638130000|2022-07-01 01:15:30|20302.5|20212.5|20297.1|20207.1|20302.5|20212.5|20295|20205|22
1656638140000|2022-07-01 01:15:40|20297.5|20207.5|20296.7|20206.7|20303|20213|20292.2|20202.2|33
1656638150000|2022-07-01 01:15:50|20296.8|20206.8|20295.3|20205.3|20300.8|20210.8|20293.6|20203.6|30
1656638160000|2022-07-01 01:16:00|20296.6|20206.6|20299.2|20209.2|20299.8|20209.8|20295.8|20205.8|36
1656638170000|2022-07-01 01:16:10|20299.7|20209.7|20295.6|20205.6|20301|20211|20290.7|20200.7|31
1656638180000|2022-07-01 01:16:20|20295.5|20205.5|20287.9|20197.9|20296|20206|20286.9|20196.9|21
1656638190000|2022-07-01 01:16:30|20293.1|20203.1|20296.5|20206.5|20300.7|20210.7|20287.8|20197.8|34
1656638200000|2022-07-01 01:16:40|20297.2|20207.2|20291.3|20201.3|20297.8|20207.8|20291.1|20201.1|30
1656638210000|2022-07-01 01:16:50|20291.2|20201.2|20292.1|20202.1|20297.6|20207.6|20291.2|20201.2|25
1656638220000|2022-07-01 01:17:00|20291.4|20201.4|20294|20204|20299.8|20209.8|20289|20199|34
1656638230000|2022-07-01 01:17:10|20293.9|20203.9|20327.8|20237.8|20329|20239|20293.9|20203.9|36
1656638240000|2022-07-01 01:17:20|20328.6|20238.6|20337.4|20247.4|20345.9|20255.9|20324.9|20234.9|38
1656638250000|2022-07-01 01:17:30|20336.6|20246.6|20326.7|20236.7|20339.6|20249.6|20323.4|20233.4|37
1656638260000|2022-07-01 01:17:40|20327|20237|20357.9|20267.9|20357.9|20267.9|20321.7|20231.7|37
1656638270000|2022-07-01 01:17:50|20356.3|20266.3|20350.5|20260.5|20361.2|20271.2|20345.5|20255.5|37
1656638280000|2022-07-01 01:18:00|20353.6|20263.6|20337.2|20247.2|20353.6|20263.6|20335.4|20245.4|32
1656638290000|2022-07-01 01:18:10|20337.1|20247.1|20358.8|20268.8|20358.8|20268.8|20337.1|20247.1|37
1656638300000|2022-07-01 01:18:20|20359.8|20269.8|20362.6|20272.6|20376.9|20286.9|20359.8|20269.8|36
1656638310000|2022-07-01 01:18:30|20364.1|20274.1|20371.3|20281.3|20371.3|20281.3|20362.7|20272.7|26
1656638320000|2022-07-01 01:18:40|20370|20280|20364.1|20274.1|20370.1|20280.1|20359.6|20269.6|20
1656638330000|2022-07-01 01:18:50|20364|20274|20374.3|20284.3|20374.3|20284.3|20358.1|20268.1|27
1656638340000|2022-07-01 01:19:00|20374.4|20284.4|20383.5|20293.5|20385.2|20295.2|20370.1|20280.1|36
1656638350000|2022-07-01 01:19:10|20382|20292|20381.7|20291.7|20387.9|20297.9|20380.5|20290.5|34
1656638360000|2022-07-01 01:19:20|20379|20289|20381.9|20291.9|20383.2|20293.2|20371.3|20281.3|38
1656638370000|2022-07-01 01:19:30|20380.6|20290.6|20361.7|20271.7|20380.6|20290.6|20359.1|20269.1|33
1656638380000|2022-07-01 01:19:40|20365.2|20275.2|20360.8|20270.8|20365.2|20275.2|20357.9|20267.9|26
1656638390000|2022-07-01 01:19:50|20359.9|20269.9|20363.2|20273.2|20367|20277|20358.8|20268.8|34
1656638400000|2022-07-01 01:20:00|20364.6|20274.6|20360|20270|20364.6|20274.6|20354.9|20264.9|32
1656638410000|2022-07-01 01:20:10|20359.7|20269.7|20353.7|20263.7|20361|20271|20348.3|20258.3|31
1656638420000|2022-07-01 01:20:20|20352.8|20262.8|20353.2|20263.2|20358.2|20268.2|20351.6|20261.6|32
1656638430000|2022-07-01 01:20:30|20354.3|20264.3|20352.3|20262.3|20356.6|20266.6|20351.7|20261.7|23
1656638440000|2022-07-01 01:20:40|20349.8|20259.8|20364|20274|20364|20274|20344.5|20254.5|36
1656638450000|2022-07-01 01:20:50|20363.1|20273.1|20361.1|20271.1|20365.4|20275.4|20356.1|20266.1|31
1656638460000|2022-07-01 01:21:00|20361.9|20271.9|20370.4|20280.4|20370.4|20280.4|20355.6|20265.6|35
1656638470000|2022-07-01 01:21:10|20372|20282|20377.6|20287.6|20384.1|20294.1|20369.7|20279.7|36
1656638480000|2022-07-01 01:21:20|20377.5|20287.5|20375.3|20285.3|20380.9|20290.9|20373.2|20283.2|36
1656638490000|2022-07-01 01:21:30|20375.7|20285.7|20374.7|20284.7|20380.2|20290.2|20372.6|20282.6|36
1656638500000|2022-07-01 01:21:40|20375.4|20285.4|20402.2|20312.2|20410.7|20320.7|20375.4|20285.4|36
1656638510000|2022-07-01 01:21:50|20401.5|20311.5|20388.8|20298.8|20405.2|20315.2|20387.5|20297.5|34
1656638520000|2022-07-01 01:22:00|20393|20303|20389.2|20299.2|20393|20303|20384.1|20294.1|39
1656638530000|2022-07-01 01:22:10|20390.6|20300.6|20391|20301|20391.6|20301.6|20380.1|20290.1|36
1656638540000|2022-07-01 01:22:20|20393.4|20303.4|20390.8|20300.8|20397.4|20307.4|20390.8|20300.8|27
1656638550000|2022-07-01 01:22:30|20390.5|20300.5|20389|20299|20393.4|20303.4|20386.4|20296.4|32
1656638560000|2022-07-01 01:22:40|20388.3|20298.3|20374|20284|20390.7|20300.7|20371.9|20281.9|35
1656638570000|2022-07-01 01:22:50|20374.1|20284.1|20375|20285|20375|20285|20368.3|20278.3|31
1656638580000|2022-07-01 01:23:00|20381.8|20291.8|20392.7|20302.7|20395.7|20305.7|20381.5|20291.5|39
1656638590000|2022-07-01 01:23:10|20390.7|20300.7|20383.1|20293.1|20392|20302|20381.8|20291.8|33
1656638600000|2022-07-01 01:23:20|20384.1|20294.1|20382.7|20292.7|20391|20301|20381.4|20291.4|30
1656638610000|2022-07-01 01:23:30|20382.6|20292.6|20371.1|20281.1|20386.4|20296.4|20371.1|20281.1|28
1656638620000|2022-07-01 01:23:40|20371|20281|20362|20272|20375.6|20285.6|20358|20268|33
1656638630000|2022-07-01 01:23:50|20362.3|20272.3|20369.7|20279.7|20371.1|20281.1|20361.2|20271.2|28
1656638640000|2022-07-01 01:24:00|20367.4|20277.4|20373.2|20283.2|20374.8|20284.8|20359.9|20269.9|32
1656638650000|2022-07-01 01:24:10|20372.7|20282.7|20360.3|20270.3|20373.8|20283.8|20358.4|20268.4|28
1656638660000|2022-07-01 01:24:20|20361.1|20271.1|20358.4|20268.4|20361.1|20271.1|20354|20264|29
1656638670000|2022-07-01 01:24:30|20358.5|20268.5|20362.4|20272.4|20362.4|20272.4|20352.5|20262.5|26
1656638680000|2022-07-01 01:24:40|20360.7|20270.7|20358.6|20268.6|20360.8|20270.8|20357.7|20267.7|29
1656638690000|2022-07-01 01:24:50|20358.3|20268.3|20344.4|20254.4|20360.4|20270.4|20344.4|20254.4|25
1656638700000|2022-07-01 01:25:00|20343.4|20253.4|20342.1|20252.1|20344.4|20254.4|20337.8|20247.8|32
1656638710000|2022-07-01 01:25:10|20342.3|20252.3|20343.4|20253.4|20346.7|20256.7|20337.1|20247.1|32
1656638720000|2022-07-01 01:25:20|20343.3|20253.3|20349.9|20259.9|20351.8|20261.8|20342.5|20252.5|29
1656638730000|2022-07-01 01:25:30|20347.3|20257.3|20363|20273|20363|20273|20342.9|20252.9|35
1656638740000|2022-07-01 01:25:40|20361.3|20271.3|20350.8|20260.8|20365.1|20275.1|20348.7|20258.7|35
1656638750000|2022-07-01 01:25:50|20351|20261|20361.5|20271.5|20364.2|20274.2|20350.7|20260.7|35
1656638760000|2022-07-01 01:26:00|20361|20271|20351.2|20261.2|20366.2|20276.2|20351.2|20261.2|32
1656638770000|2022-07-01 01:26:10|20350.7|20260.7|20361.8|20271.8|20366.1|20276.1|20350.7|20260.7|34
1656638780000|2022-07-01 01:26:20|20360.7|20270.7|20367|20277|20371.6|20281.6|20357.7|20267.7|30
1656638790000|2022-07-01 01:26:30|20365.3|20275.3|20384.2|20294.2|20384.2|20294.2|20362.9|20272.9|34
1656638800000|2022-07-01 01:26:40|20383.7|20293.7|20379.6|20289.6|20384.8|20294.8|20376.5|20286.5|30
1656638810000|2022-07-01 01:26:50|20379.9|20289.9|20377.7|20287.7|20384.6|20294.6|20374.8|20284.8|32
1656638820000|2022-07-01 01:27:00|20378|20288|20376.4|20286.4|20385.4|20295.4|20373|20283|39
1656638830000|2022-07-01 01:27:10|20377.2|20287.2|20386|20296|20391.3|20301.3|20377.2|20287.2|34
1656638840000|2022-07-01 01:27:20|20387.4|20297.4|20392.1|20302.1|20397.3|20307.3|20383.1|20293.1|26
1656638850000|2022-07-01 01:27:30|20391.8|20301.8|20392.1|20302.1|20397.5|20307.5|20385.3|20295.3|38
1656638860000|2022-07-01 01:27:40|20385.1|20295.1|20390.5|20300.5|20398.4|20308.4|20385.1|20295.1|34
1656638870000|2022-07-01 01:27:50|20399|20309|20385|20295|20399|20309|20381.4|20291.4|31
1656638880000|2022-07-01 01:28:00|20384.9|20294.9|20381.9|20291.9|20385.6|20295.6|20380.2|20290.2|25
1656638890000|2022-07-01 01:28:10|20383.1|20293.1|20381.1|20291.1|20385.7|20295.7|20381.1|20291.1|27
1656638900000|2022-07-01 01:28:20|20380|20290|20379.3|20289.3|20380.6|20290.6|20366.7|20276.7|30
1656638910000|2022-07-01 01:28:30|20377.2|20287.2|20376.5|20286.5|20384.7|20294.7|20371.4|20281.4|33
1656638920000|2022-07-01 01:28:40|20376.8|20286.8|20396.1|20306.1|20396.1|20306.1|20373.9|20283.9|35
1656638930000|2022-07-01 01:28:50|20395.8|20305.8|20397.8|20307.8|20398.2|20308.2|20393.5|20303.5|27
1656638940000|2022-07-01 01:29:00|20398.8|20308.8|20391.7|20301.7|20403.9|20313.9|20391.7|20301.7|26
1656638950000|2022-07-01 01:29:10|20394.9|20304.9|20396|20306|20398.8|20308.8|20393.4|20303.4|31
1656638960000|2022-07-01 01:29:20|20395.9|20305.9|20402.3|20312.3|20404.7|20314.7|20394.7|20304.7|26
1656638970000|2022-07-01 01:29:30|20398.7|20308.7|20407.5|20317.5|20409|20319|20398.2|20308.2|34
1656638980000|2022-07-01 01:29:40|20408.8|20318.8|20401.4|20311.4|20413.3|20323.3|20399.6|20309.6|31
1656638990000|2022-07-01 01:29:50|20400.5|20310.5|20412|20322|20413|20323|20396.5|20306.5|37
1656639000000|2022-07-01 01:30:00|20413|20323|20410.8|20320.8|20414.3|20324.3|20409.9|20319.9|36
1656639010000|2022-07-01 01:30:10|20412.7|20322.7|20403.7|20313.7|20412.7|20322.7|20403.7|20313.7|24
1656639020000|2022-07-01 01:30:20|20403.6|20313.6|20397.9|20307.9|20406.1|20316.1|20396.4|20306.4|30
1656639030000|2022-07-01 01:30:30|20397.6|20307.6|20396.4|20306.4|20397.6|20307.6|20395.5|20305.5|16
1656639040000|2022-07-01 01:30:40|20399.1|20309.1|20392.6|20302.6|20399.1|20309.1|20392.3|20302.3|27
1656639050000|2022-07-01 01:30:50|20393.2|20303.2|20389.4|20299.4|20393.2|20303.2|20387.6|20297.6|29
1656639060000|2022-07-01 01:31:00|20389.2|20299.2|20379.9|20289.9|20389.2|20299.2|20378.4|20288.4|31
1656639070000|2022-07-01 01:31:10|20381.1|20291.1|20386.6|20296.6|20395.4|20305.4|20380.9|20290.9|36
1656639080000|2022-07-01 01:31:20|20385.1|20295.1|20385.2|20295.2|20389|20299|20384.5|20294.5|31
1656639090000|2022-07-01 01:31:30|20384.9|20294.9|20384.1|20294.1|20387.1|20297.1|20383.2|20293.2|19
1656639100000|2022-07-01 01:31:40|20383.5|20293.5|20356|20266|20385.9|20295.9|20355.8|20265.8|25
1656639110000|2022-07-01 01:31:50|20356.1|20266.1|20351.4|20261.4|20356.1|20266.1|20350|20260|33
1656639120000|2022-07-01 01:32:00|20351.2|20261.2|20350.2|20260.2|20354.2|20264.2|20348.6|20258.6|32
1656639130000|2022-07-01 01:32:10|20349.8|20259.8|20339.8|20249.8|20350.9|20260.9|20339.8|20249.8|32
1656639140000|2022-07-01 01:32:20|20338.2|20248.2|20327.7|20237.7|20338.2|20248.2|20326.7|20236.7|37
1656639150000|2022-07-01 01:32:30|20328.3|20238.3|20323.9|20233.9|20328.3|20238.3|20322.1|20232.1|32
1656639160000|2022-07-01 01:32:40|20323|20233|20321.8|20231.8|20326.4|20236.4|20319.9|20229.9|34
1656639170000|2022-07-01 01:32:50|20322.2|20232.2|20308.8|20218.8|20324.3|20234.3|20308.5|20218.5|35
1656639180000|2022-07-01 01:33:00|20310.2|20220.2|20322|20232|20323.9|20233.9|20310.2|20220.2|34
1656639190000|2022-07-01 01:33:10|20323.7|20233.7|20328.1|20238.1|20335.3|20245.3|20323.7|20233.7|37
1656639200000|2022-07-01 01:33:20|20327.9|20237.9|20334|20244|20335.2|20245.2|20326.2|20236.2|36
1656639210000|2022-07-01 01:33:30|20334.2|20244.2|20327.1|20237.1|20339.8|20249.8|20326.6|20236.6|36
1656639220000|2022-07-01 01:33:40|20325.9|20235.9|20338.8|20248.8|20340.9|20250.9|20323.9|20233.9|38
1656639230000|2022-07-01 01:33:50|20339.6|20249.6|20339.2|20249.2|20344.3|20254.3|20336.5|20246.5|21
1656639240000|2022-07-01 01:34:00|20339.4|20249.4|20341.2|20251.2|20341.2|20251.2|20333.1|20243.1|28
1656639250000|2022-07-01 01:34:10|20341.3|20251.3|20337|20247|20342.1|20252.1|20335|20245|27
1656639260000|2022-07-01 01:34:20|20336.4|20246.4|20345.2|20255.2|20352|20262|20335.6|20245.6|35
1656639270000|2022-07-01 01:34:30|20344.9|20254.9|20325|20235|20349.3|20259.3|20324.6|20234.6|37
1656639280000|2022-07-01 01:34:40|20325.3|20235.3|20327.2|20237.2|20327.8|20237.8|20319.8|20229.8|37
1656639290000|2022-07-01 01:34:50|20327.5|20237.5|20328.6|20238.6|20332|20242|20323.9|20233.9|34
1656639300000|2022-07-01 01:35:00|20328.5|20238.5|20335|20245|20340.4|20250.4|20325.5|20235.5|33
1656639310000|2022-07-01 01:35:10|20334|20244|20337.1|20247.1|20339.9|20249.9|20328.8|20238.8|25
1656639320000|2022-07-01 01:35:20|20337.2|20247.2|20333|20243|20342.3|20252.3|20330.6|20240.6|30
1656639330000|2022-07-01 01:35:30|20332.5|20242.5|20334.1|20244.1|20339.5|20249.5|20330.3|20240.3|21
1656639340000|2022-07-01 01:35:40|20333.7|20243.7|20337.3|20247.3|20340.4|20250.4|20333.1|20243.1|24
1656639350000|2022-07-01 01:35:50|20337.5|20247.5|20341|20251|20347.2|20257.2|20337.5|20247.5|11
1656639360000|2022-07-01 01:36:00|20342.9|20252.9|20340.7|20250.7|20348.9|20258.9|20336.9|20246.9|33
1656639370000|2022-07-01 01:36:10|20340.5|20250.5|20332.6|20242.6|20345|20255|20330|20240|31
1656639380000|2022-07-01 01:36:20|20331.1|20241.1|20329.4|20239.4|20337.7|20247.7|20329.4|20239.4|33
1656639390000|2022-07-01 01:36:30|20329.6|20239.6|20328.9|20238.9|20334.9|20244.9|20328.2|20238.2|25
1656639400000|2022-07-01 01:36:40|20329.1|20239.1|20329.2|20239.2|20332.6|20242.6|20328.3|20238.3|25
1656639410000|2022-07-01 01:36:50|20329.3|20239.3|20325.2|20235.2|20330.9|20240.9|20324.2|20234.2|33
1656639420000|2022-07-01 01:37:00|20324.9|20234.9|20326.3|20236.3|20327.1|20237.1|20322.8|20232.8|34
1656639430000|2022-07-01 01:37:10|20325.7|20235.7|20336.3|20246.3|20339|20249|20321.2|20231.2|31
1656639440000|2022-07-01 01:37:20|20339.2|20249.2|20344.6|20254.6|20345.8|20255.8|20335|20245|38
1656639450000|2022-07-01 01:37:30|20342.8|20252.8|20336.1|20246.1|20344.7|20254.7|20334.8|20244.8|37
1656639460000|2022-07-01 01:37:40|20336.2|20246.2|20337.6|20247.6|20339.3|20249.3|20334.6|20244.6|24
1656639470000|2022-07-01 01:37:50|20337.9|20247.9|20342.4|20252.4|20349.1|20259.1|20337.9|20247.9|28
1656639480000|2022-07-01 01:38:00|20342.6|20252.6|20345.4|20255.4|20353.5|20263.5|20342.5|20252.5|24
1656639490000|2022-07-01 01:38:10|20345.3|20255.3|20343.5|20253.5|20350.9|20260.9|20343.1|20253.1|32
1656639500000|2022-07-01 01:38:20|20343.3|20253.3|20346.7|20256.7|20348.1|20258.1|20343.3|20253.3|27
1656639510000|2022-07-01 01:38:30|20342.6|20252.6|20339|20249|20349|20259|20336.6|20246.6|26
1656639520000|2022-07-01 01:38:40|20338.9|20248.9|20335.6|20245.6|20344.7|20254.7|20335.4|20245.4|25
1656639530000|2022-07-01 01:38:50|20337.9|20247.9|20360.4|20270.4|20363.5|20273.5|20336.9|20246.9|32
1656639540000|2022-07-01 01:39:00|20360.3|20270.3|20362.5|20272.5|20367.3|20277.3|20356.9|20266.9|25
1656639550000|2022-07-01 01:39:10|20360.6|20270.6|20371.2|20281.2|20373.3|20283.3|20358.6|20268.6|38
1656639560000|2022-07-01 01:39:20|20371.5|20281.5|20373.7|20283.7|20380.4|20290.4|20370.7|20280.7|34
1656639570000|2022-07-01 01:39:30|20373.6|20283.6|20385.4|20295.4|20386.5|20296.5|20373.6|20283.6|21
1656639580000|2022-07-01 01:39:40|20382.6|20292.6|20420.4|20330.4|20420.4|20330.4|20381.2|20291.2|25
1656639590000|2022-07-01 01:39:50|20421.7|20331.7|20429.2|20339.2|20446|20356|20421.7|20331.7|40
1656639600000|2022-07-01 01:40:00|20429.4|20339.4|20426.5|20336.5|20433.3|20343.3|20424.5|20334.5|37
1656639610000|2022-07-01 01:40:10|20426.4|20336.4|20435.4|20345.4|20435.8|20345.8|20416.7|20326.7|38
1656639620000|2022-07-01 01:40:20|20430.7|20340.7|20420.6|20330.6|20432.2|20342.2|20420.6|20330.6|36
1656639630000|2022-07-01 01:40:30|20418.8|20328.8|20443.7|20353.7|20448.8|20358.8|20418.8|20328.8|36
1656639640000|2022-07-01 01:40:40|20443.6|20353.6|20443.4|20353.4|20449.2|20359.2|20443|20353|30
1656639650000|2022-07-01 01:40:50|20443.8|20353.8|20442.8|20352.8|20446.6|20356.6|20437.4|20347.4|31
1656639660000|2022-07-01 01:41:00|20440.9|20350.9|20437.9|20347.9|20450.2|20360.2|20437.7|20347.7|31
1656639670000|2022-07-01 01:41:10|20437.8|20347.8|20437.1|20347.1|20439.6|20349.6|20433.5|20343.5|31
1656639680000|2022-07-01 01:41:20|20436.3|20346.3|20453|20363|20453|20363|20435.5|20345.5|36
1656639690000|2022-07-01 01:41:30|20452|20362|20435.5|20345.5|20453|20363|20434.4|20344.4|32
1656639700000|2022-07-01 01:41:40|20438.1|20348.1|20481.2|20391.2|20503.9|20413.9|20436.8|20346.8|38
1656639710000|2022-07-01 01:41:50|20482.7|20392.7|20469.5|20379.5|20482.9|20392.9|20467.5|20377.5|39
1656639720000|2022-07-01 01:42:00|20469.9|20379.9|20462.4|20372.4|20471|20381|20457.8|20367.8|36
1656639730000|2022-07-01 01:42:10|20462.2|20372.2|20485.6|20395.6|20492.7|20402.7|20461.3|20371.3|39
1656639740000|2022-07-01 01:42:20|20483|20393|20472.2|20382.2|20488|20398|20471.3|20381.3|30
1656639750000|2022-07-01 01:42:30|20470.5|20380.5|20456.1|20366.1|20472.6|20382.6|20452.2|20362.2|33
1656639760000|2022-07-01 01:42:40|20455.6|20365.6|20436.2|20346.2|20458.7|20368.7|20434.3|20344.3|34
1656639770000|2022-07-01 01:42:50|20436.7|20346.7|20436.1|20346.1|20441.1|20351.1|20427.3|20337.3|35
1656639780000|2022-07-01 01:43:00|20435.3|20345.3|20467.6|20377.6|20471.5|20381.5|20435.3|20345.3|34
1656639790000|2022-07-01 01:43:10|20467.2|20377.2|20465.5|20375.5|20468|20378|20462.7|20372.7|36
1656639800000|2022-07-01 01:43:20|20466.5|20376.5|20461|20371|20476.4|20386.4|20460.5|20370.5|33
1656639810000|2022-07-01 01:43:30|20464|20374|20472.4|20382.4|20476.8|20386.8|20461.2|20371.2|32
1656639820000|2022-07-01 01:43:40|20474.8|20384.8|20478.3|20388.3|20489.1|20399.1|20474.8|20384.8|36
1656639830000|2022-07-01 01:43:50|20478.2|20388.2|20474|20384|20484|20394|20467.1|20377.1|32
1656639840000|2022-07-01 01:44:00|20469.1|20379.1|20457|20367|20469.6|20379.6|20454|20364|33
1656639850000|2022-07-01 01:44:10|20456.9|20366.9|20449.7|20359.7|20458|20368|20444.1|20354.1|36
1656639860000|2022-07-01 01:44:20|20452.9|20362.9|20469.1|20379.1|20476.4|20386.4|20452.4|20362.4|34
1656639870000|2022-07-01 01:44:30|20468.5|20378.5|20462.5|20372.5|20474.3|20384.3|20462.5|20372.5|37
1656639880000|2022-07-01 01:44:40|20462.4|20372.4|20455.3|20365.3|20462.4|20372.4|20453.7|20363.7|36
1656639890000|2022-07-01 01:44:50|20455.8|20365.8|20451.9|20361.9|20458.6|20368.6|20450.3|20360.3|36
1656639900000|2022-07-01 01:45:00|20451.5|20361.5|20459.3|20369.3|20460.4|20370.4|20449.7|20359.7|30
1656639910000|2022-07-01 01:45:10|20458.8|20368.8|20454.4|20364.4|20461.2|20371.2|20452.5|20362.5|31
1656639920000|2022-07-01 01:45:20|20453.2|20363.2|20445.5|20355.5|20455.4|20365.4|20444.1|20354.1|30
1656639930000|2022-07-01 01:45:30|20445.6|20355.6|20441|20351|20448.4|20358.4|20439.9|20349.9|30
1656639940000|2022-07-01 01:45:40|20441.1|20351.1|20445.8|20355.8|20451.8|20361.8|20437.5|20347.5|31
1656639950000|2022-07-01 01:45:50|20446.3|20356.3|20444.6|20354.6|20449.1|20359.1|20442.6|20352.6|26
1656639960000|2022-07-01 01:46:00|20444.7|20354.7|20449.6|20359.6|20450.1|20360.1|20444.6|20354.6|32
1656639970000|2022-07-01 01:46:10|20447.4|20357.4|20440.1|20350.1|20447.4|20357.4|20440.1|20350.1|34
1656639980000|2022-07-01 01:46:20|20439.1|20349.1|20444.9|20354.9|20447.1|20357.1|20436.7|20346.7|38
1656639990000|2022-07-01 01:46:30|20445|20355|20436.7|20346.7|20445.5|20355.5|20436.6|20346.6|31
1656640000000|2022-07-01 01:46:40|20436.1|20346.1|20417.4|20327.4|20436.1|20346.1|20417.4|20327.4|33
1656640010000|2022-07-01 01:46:50|20418.4|20328.4|20409|20319|20418.8|20328.8|20409|20319|30
1656640020000|2022-07-01 01:47:00|20409.2|20319.2|20420.9|20330.9|20424|20334|20408.5|20318.5|34
1656640030000|2022-07-01 01:47:10|20421.3|20331.3|20421.1|20331.1|20425.5|20335.5|20416.9|20326.9|35
1656640040000|2022-07-01 01:47:20|20421.3|20331.3|20405.7|20315.7|20424.2|20334.2|20405.4|20315.4|34
1656640050000|2022-07-01 01:47:30|20406.2|20316.2|20402.8|20312.8|20406.3|20316.3|20401.8|20311.8|24
1656640060000|2022-07-01 01:47:40|20403.6|20313.6|20404.2|20314.2|20409.5|20319.5|20402.1|20312.1|26
1656640070000|2022-07-01 01:47:50|20407|20317|20411.6|20321.6|20411.6|20321.6|20402.2|20312.2|23
1656640080000|2022-07-01 01:48:00|20410.3|20320.3|20415.1|20325.1|20417.3|20327.3|20403.8|20313.8|31
1656640090000|2022-07-01 01:48:10|20411|20321|20409.2|20319.2|20413.9|20323.9|20408.6|20318.6|22
1656640100000|2022-07-01 01:48:20|20411.7|20321.7|20416.6|20326.6|20416.6|20326.6|20407.8|20317.8|28
1656640110000|2022-07-01 01:48:30|20416.8|20326.8|20446.1|20356.1|20446.1|20356.1|20414.8|20324.8|37
1656640120000|2022-07-01 01:48:40|20442.1|20352.1|20440.7|20350.7|20446.3|20356.3|20436.6|20346.6|31
1656640130000|2022-07-01 01:48:50|20440.2|20350.2|20435.3|20345.3|20445.3|20355.3|20426.6|20336.6|28
1656640140000|2022-07-01 01:49:00|20438.6|20348.6|20437.3|20347.3|20439.2|20349.2|20430.7|20340.7|32
1656640150000|2022-07-01 01:49:10|20438.6|20348.6|20431.3|20341.3|20439.2|20349.2|20430.7|20340.7|21
1656640160000|2022-07-01 01:49:20|20431.2|20341.2|20430.7|20340.7|20431.4|20341.4|20430.6|20340.6|13
1656640170000|2022-07-01 01:49:30|20430.6|20340.6|20433.5|20343.5|20438|20348|20430.6|20340.6|29
1656640180000|2022-07-01 01:49:40|20433.4|20343.4|20431.8|20341.8|20439.1|20349.1|20430.4|20340.4|31
1656640190000|2022-07-01 01:49:50|20430.5|20340.5|20432.2|20342.2|20434.3|20344.3|20425.5|20335.5|30
1656640200000|2022-07-01 01:50:00|20431.9|20341.9|20425|20335|20435.6|20345.6|20424.9|20334.9|29
1656640210000|2022-07-01 01:50:10|20424.9|20334.9|20428.1|20338.1|20435.6|20345.6|20423|20333|30
1656640220000|2022-07-01 01:50:20|20428.4|20338.4|20437|20347|20441.4|20351.4|20427.2|20337.2|32
1656640230000|2022-07-01 01:50:30|20437.4|20347.4|20445.8|20355.8|20446.3|20356.3|20435.1|20345.1|35
1656640240000|2022-07-01 01:50:40|20446.2|20356.2|20445.3|20355.3|20446.2|20356.2|20440.7|20350.7|30
1656640250000|2022-07-01 01:50:50|20446|20356|20434.4|20344.4|20446|20356|20433.7|20343.7|38
1656640260000|2022-07-01 01:51:00|20434.3|20344.3|20437.7|20347.7|20443.3|20353.3|20434.3|20344.3|35
1656640270000|2022-07-01 01:51:10|20436.6|20346.6|20435.7|20345.7|20437.1|20347.1|20434.2|20344.2|34
1656640280000|2022-07-01 01:51:20|20437.6|20347.6|20446.1|20356.1|20446.1|20356.1|20435.2|20345.2|32
1656640290000|2022-07-01 01:51:30|20438.7|20348.7|20438.6|20348.6|20440.5|20350.5|20435.3|20345.3|29
1656640300000|2022-07-01 01:51:40|20437.6|20347.6|20435.5|20345.5|20439.7|20349.7|20434.8|20344.8|28
1656640310000|2022-07-01 01:51:50|20433.9|20343.9|20434.4|20344.4|20436.3|20346.3|20431.9|20341.9|18
1656640320000|2022-07-01 01:52:00|20434.3|20344.3|20431.4|20341.4|20434.3|20344.3|20427.4|20337.4|26
1656640330000|2022-07-01 01:52:10|20429.6|20339.6|20449.2|20359.2|20451.2|20361.2|20428.8|20338.8|37
1656640340000|2022-07-01 01:52:20|20448.5|20358.5|20451.4|20361.4|20457.5|20367.5|20448.5|20358.5|31
1656640350000|2022-07-01 01:52:30|20451.2|20361.2|20459.4|20369.4|20462.5|20372.5|20441.9|20351.9|28
1656640360000|2022-07-01 01:52:40|20459.6|20369.6|20457.7|20367.7|20469.5|20379.5|20456.5|20366.5|22
1656640370000|2022-07-01 01:52:50|20457.8|20367.8|20471.5|20381.5|20471.5|20381.5|20449.4|20359.4|31
1656640380000|2022-07-01 01:53:00|20471.8|20381.8|20457|20367|20473|20383|20454.2|20364.2|33
1656640390000|2022-07-01 01:53:10|20456|20366|20443.6|20353.6|20456|20366|20443|20353|21
1656640400000|2022-07-01 01:53:20|20443.8|20353.8|20444.4|20354.4|20448|20358|20443.1|20353.1|23
1656640410000|2022-07-01 01:53:30|20444.3|20354.3|20437.5|20347.5|20449.5|20359.5|20437.5|20347.5|27
1656640420000|2022-07-01 01:53:40|20437.1|20347.1|20452.4|20362.4|20452.4|20362.4|20433.7|20343.7|31
1656640430000|2022-07-01 01:53:50|20457.6|20367.6|20450.7|20360.7|20457.6|20367.6|20447.3|20357.3|32
1656640440000|2022-07-01 01:54:00|20449.7|20359.7|20440.6|20350.6|20450.8|20360.8|20440.6|20350.6|26
1656640450000|2022-07-01 01:54:10|20441.3|20351.3|20436.6|20346.6|20442.8|20352.8|20433.6|20343.6|34
1656640460000|2022-07-01 01:54:20|20436.7|20346.7|20436.3|20346.3|20438.5|20348.5|20432.4|20342.4|34
1656640470000|2022-07-01 01:54:30|20436.6|20346.6|20439|20349|20444.8|20354.8|20436.2|20346.2|27
1656640480000|2022-07-01 01:54:40|20437.8|20347.8|20442.2|20352.2|20446.6|20356.6|20437.5|20347.5|28
1656640490000|2022-07-01 01:54:50|20444|20354|20447.2|20357.2|20448.2|20358.2|20443.1|20353.1|23
1656640500000|2022-07-01 01:55:00|20447.8|20357.8|20439.9|20349.9|20451.8|20361.8|20439.9|20349.9|25
1656640510000|2022-07-01 01:55:10|20445.4|20355.4|20439.9|20349.9|20447.2|20357.2|20439.9|20349.9|27
1656640520000|2022-07-01 01:55:20|20438|20348|20416.6|20326.6|20438|20348|20413.7|20323.7|36
1656640530000|2022-07-01 01:55:30|20415.8|20325.8|20407.3|20317.3|20415.8|20325.8|20406.5|20316.5|37
1656640540000|2022-07-01 01:55:40|20407.2|20317.2|20418.3|20328.3|20426.6|20336.6|20407.2|20317.2|32
1656640550000|2022-07-01 01:55:50|20417.1|20327.1|20410.5|20320.5|20420.1|20330.1|20405.2|20315.2|38
1656640560000|2022-07-01 01:56:00|20412.6|20322.6|20411|20321|20416.1|20326.1|20410.8|20320.8|32
1656640570000|2022-07-01 01:56:10|20411.7|20321.7|20415.7|20325.7|20415.7|20325.7|20410.1|20320.1|28
1656640580000|2022-07-01 01:56:20|20412|20322|20407.3|20317.3|20421.3|20331.3|20407|20317|35
1656640590000|2022-07-01 01:56:30|20407.2|20317.2|20408.7|20318.7|20423.4|20333.4|20404.9|20314.9|34
1656640600000|2022-07-01 01:56:40|20410.1|20320.1|20415.3|20325.3|20415.3|20325.3|20407.3|20317.3|33
1656640610000|2022-07-01 01:56:50|20411.8|20321.8|20412.7|20322.7|20417.3|20327.3|20409.6|20319.6|31
1656640620000|2022-07-01 01:57:00|20412.8|20322.8|20415.7|20325.7|20418.3|20328.3|20408.7|20318.7|31
1656640630000|2022-07-01 01:57:10|20414.5|20324.5|20415.3|20325.3|20417.3|20327.3|20411.5|20321.5|34
1656640640000|2022-07-01 01:57:20|20415|20325|20444.9|20354.9|20447.6|20357.6|20413|20323|36
1656640650000|2022-07-01 01:57:30|20439.9|20349.9|20438.8|20348.8|20449.4|20359.4|20436.9|20346.9|35
1656640660000|2022-07-01 01:57:40|20438.6|20348.6|20437.3|20347.3|20442.2|20352.2|20435.8|20345.8|33
1656640670000|2022-07-01 01:57:50|20437.7|20347.7|20438.5|20348.5|20442.6|20352.6|20437.7|20347.7|21
1656640680000|2022-07-01 01:58:00|20438|20348|20437.4|20347.4|20441.5|20351.5|20434.5|20344.5|26
1656640690000|2022-07-01 01:58:10|20437.2|20347.2|20436.1|20346.1|20439.8|20349.8|20429.6|20339.6|32
1656640700000|2022-07-01 01:58:20|20436.6|20346.6|20461.3|20371.3|20462.8|20372.8|20435.3|20345.3|32
1656640710000|2022-07-01 01:58:30|20461.5|20371.5|20450.3|20360.3|20462.4|20372.4|20447.8|20357.8|35
1656640720000|2022-07-01 01:58:40|20449.6|20359.6|20454.3|20364.3|20454.3|20364.3|20444.6|20354.6|35
1656640730000|2022-07-01 01:58:50|20450.5|20360.5|20450.1|20360.1|20454.6|20364.6|20447.7|20357.7|34
1656640740000|2022-07-01 01:59:00|20449.9|20359.9|20442.5|20352.5|20451.3|20361.3|20442|20352|34
1656640750000|2022-07-01 01:59:10|20442.7|20352.7|20443.9|20353.9|20445.4|20355.4|20441.6|20351.6|26
1656640760000|2022-07-01 01:59:20|20443.6|20353.6|20437.5|20347.5|20443.6|20353.6|20434.4|20344.4|27
1656640770000|2022-07-01 01:59:30|20437.4|20347.4|20433.1|20343.1|20437.4|20347.4|20432.7|20342.7|31
1656640780000|2022-07-01 01:59:40|20432.5|20342.5|20433.6|20343.6|20434.3|20344.3|20424.5|20334.5|24
1656640790000|2022-07-01 01:59:50|20432.8|20342.8|20439.7|20349.7|20439.7|20349.7|20431.8|20341.8|24
1656640800000|2022-07-01 02:00:00|20437.5|20347.5|20434.6|20344.6|20446.7|20356.7|20433.9|20343.9|37
1656640810000|2022-07-01 02:00:10|20434.4|20344.4|20436.6|20346.6|20438.8|20348.8|20432.8|20342.8|33
1656640820000|2022-07-01 02:00:20|20436.8|20346.8|20433.1|20343.1|20436.8|20346.8|20432|20342|28
1656640830000|2022-07-01 02:00:30|20436.1|20346.1|20445.7|20355.7|20449.3|20359.3|20432.5|20342.5|29
1656640840000|2022-07-01 02:00:40|20444.5|20354.5|20450.5|20360.5|20454.1|20364.1|20443.2|20353.2|33
1656640850000|2022-07-01 02:00:50|20453.6|20363.6|20447.3|20357.3|20457.9|20367.9|20443.2|20353.2|33
1656640860000|2022-07-01 02:01:00|20447.4|20357.4|20433.3|20343.3|20447.5|20357.5|20430.8|20340.8|33
1656640870000|2022-07-01 02:01:10|20433.8|20343.8|20432|20342|20438.6|20348.6|20431.8|20341.8|30
1656640880000|2022-07-01 02:01:20|20431.2|20341.2|20433.2|20343.2|20434|20344|20431.1|20341.1|22
1656640890000|2022-07-01 02:01:30|20433.3|20343.3|20432.3|20342.3|20434.7|20344.7|20432.2|20342.2|23
1656640900000|2022-07-01 02:01:40|20432.1|20342.1|20431|20341|20434.2|20344.2|20429.9|20339.9|28
1656640910000|2022-07-01 02:01:50|20431.5|20341.5|20429.1|20339.1|20433.1|20343.1|20428.4|20338.4|25
1656640920000|2022-07-01 02:02:00|20429|20339|20420.7|20330.7|20429|20339|20420.7|20330.7|31
1656640930000|2022-07-01 02:02:10|20421|20331|20419.1|20329.1|20421.9|20331.9|20418.3|20328.3|22
1656640940000|2022-07-01 02:02:20|20418.5|20328.5|20417.6|20327.6|20421|20331|20417.6|20327.6|21
1656640950000|2022-07-01 02:02:30|20417.5|20327.5|20411.6|20321.6|20417.7|20327.7|20410.2|20320.2|28
1656640960000|2022-07-01 02:02:40|20411.4|20321.4|20414.7|20324.7|20414.8|20324.8|20409.9|20319.9|31
1656640970000|2022-07-01 02:02:50|20413.2|20323.2|20430|20340|20430|20340|20409.8|20319.8|33
1656640980000|2022-07-01 02:03:00|20425.1|20335.1|20426.7|20336.7|20431|20341|20420.1|20330.1|34
1656640990000|2022-07-01 02:03:10|20425.7|20335.7|20419.6|20329.6|20426.7|20336.7|20416.2|20326.2|37
1656641000000|2022-07-01 02:03:20|20417.9|20327.9|20425.8|20335.8|20425.8|20335.8|20417.3|20327.3|33
1656641010000|2022-07-01 02:03:30|20425.6|20335.6|20426.8|20336.8|20426.9|20336.9|20423.7|20333.7|27
1656641020000|2022-07-01 02:03:40|20424.2|20334.2|20413.9|20323.9|20424.3|20334.3|20413.5|20323.5|30
1656641030000|2022-07-01 02:03:50|20415.2|20325.2|20409.3|20319.3|20415.2|20325.2|20408.7|20318.7|29
1656641040000|2022-07-01 02:04:00|20408.8|20318.8|20401.8|20311.8|20411.2|20321.2|20401.8|20311.8|30
1656641050000|2022-07-01 02:04:10|20407.6|20317.6|20399.9|20309.9|20408.6|20318.6|20397.4|20307.4|36
1656641060000|2022-07-01 02:04:20|20402.1|20312.1|20394.4|20304.4|20402.1|20312.1|20393.3|20303.3|33
1656641070000|2022-07-01 02:04:30|20393.9|20303.9|20393.2|20303.2|20399.4|20309.4|20391.7|20301.7|35
1656641080000|2022-07-01 02:04:40|20393.8|20303.8|20394.6|20304.6|20395.4|20305.4|20391|20301|34
1656641090000|2022-07-01 02:04:50|20394.5|20304.5|20393.1|20303.1|20396.3|20306.3|20392.5|20302.5|39
1656641100000|2022-07-01 02:05:00|20393.8|20303.8|20391.6|20301.6|20396.7|20306.7|20391.6|20301.6|34
1656641110000|2022-07-01 02:05:10|20391.7|20301.7|20390|20300|20391.9|20301.9|20388.8|20298.8|25
1656641120000|2022-07-01 02:05:20|20390.4|20300.4|20390.4|20300.4|20395.1|20305.1|20390|20300|32
1656641130000|2022-07-01 02:05:30|20390.9|20300.9|20390.2|20300.2|20391.9|20301.9|20389.4|20299.4|32
1656641140000|2022-07-01 02:05:40|20390.3|20300.3|20393|20303|20393.5|20303.5|20389.5|20299.5|20
1656641150000|2022-07-01 02:05:50|20392.9|20302.9|20387.8|20297.8|20393.1|20303.1|20387.7|20297.7|22
1656641160000|2022-07-01 02:06:00|20387.5|20297.5|20389.5|20299.5|20393.6|20303.6|20387.2|20297.2|31
1656641170000|2022-07-01 02:06:10|20389.7|20299.7|20392|20302|20392.9|20302.9|20388.2|20298.2|23
1656641180000|2022-07-01 02:06:20|20395|20305|20391.9|20301.9|20395|20305|20388.5|20298.5|21
1656641190000|2022-07-01 02:06:30|20390.4|20300.4|20386.8|20296.8|20394.1|20304.1|20386.8|20296.8|31
1656641200000|2022-07-01 02:06:40|20386.3|20296.3|20386.5|20296.5|20387.3|20297.3|20385.9|20295.9|25
1656641210000|2022-07-01 02:06:50|20386.3|20296.3|20382.4|20292.4|20389.4|20299.4|20382.2|20292.2|23
1656641220000|2022-07-01 02:07:00|20381.1|20291.1|20379.6|20289.6|20386.1|20296.1|20379.6|20289.6|28
1656641230000|2022-07-01 02:07:10|20379.8|20289.8|20377.1|20287.1|20383.1|20293.1|20377|20287|36
1656641240000|2022-07-01 02:07:20|20377|20287|20381.6|20291.6|20381.7|20291.7|20375.8|20285.8|33
1656641250000|2022-07-01 02:07:30|20381.9|20291.9|20379|20289|20382.7|20292.7|20377.6|20287.6|35
1656641260000|2022-07-01 02:07:40|20378.1|20288.1|20394.7|20304.7|20395.8|20305.8|20377.4|20287.4|31
1656641270000|2022-07-01 02:07:50|20398.3|20308.3|20404.2|20314.2|20404.4|20314.4|20392.2|20302.2|28
1656641280000|2022-07-01 02:08:00|20404.3|20314.3|20429.2|20339.2|20430|20340|20403.3|20313.3|37
1656641290000|2022-07-01 02:08:10|20428.5|20338.5|20458.6|20368.6|20458.6|20368.6|20427.9|20337.9|38
1656641300000|2022-07-01 02:08:20|20458.3|20368.3|20450.8|20360.8|20468.5|20378.5|20443.5|20353.5|39
1656641310000|2022-07-01 02:08:30|20449.5|20359.5|20452.2|20362.2|20454.9|20364.9|20436.1|20346.1|38
1656641320000|2022-07-01 02:08:40|20455|20365|20444.2|20354.2|20457.1|20367.1|20441.9|20351.9|34
1656641330000|2022-07-01 02:08:50|20444|20354|20442.4|20352.4|20447.9|20357.9|20441|20351|31
1656641340000|2022-07-01 02:09:00|20442.6|20352.6|20444.8|20354.8|20450.8|20360.8|20437|20347|31
1656641350000|2022-07-01 02:09:10|20445.1|20355.1|20444.7|20354.7|20451|20361|20436.1|20346.1|35
1656641360000|2022-07-01 02:09:20|20442.8|20352.8|20450.1|20360.1|20458.7|20368.7|20442.8|20352.8|35
1656641370000|2022-07-01 02:09:30|20450.3|20360.3|20448.9|20358.9|20452.5|20362.5|20446.3|20356.3|30
1656641380000|2022-07-01 02:09:40|20449|20359|20452.9|20362.9|20453.5|20363.5|20448|20358|34
1656641390000|2022-07-01 02:09:50|20452.3|20362.3|20451.9|20361.9|20455.9|20365.9|20449.6|20359.6|28
1656641400000|2022-07-01 02:10:00|20452.6|20362.6|20450.8|20360.8|20452.9|20362.9|20449.8|20359.8|30
1656641410000|2022-07-01 02:10:10|20450.9|20360.9|20453.4|20363.4|20454.4|20364.4|20450.5|20360.5|34
1656641420000|2022-07-01 02:10:20|20453.3|20363.3|20449.3|20359.3|20462.9|20372.9|20447.9|20357.9|38
1656641430000|2022-07-01 02:10:30|20449|20359|20433.9|20343.9|20449|20359|20433.2|20343.2|28
1656641440000|2022-07-01 02:10:40|20433.7|20343.7|20441.1|20351.1|20441.1|20351.1|20433.1|20343.1|28
1656641450000|2022-07-01 02:10:50|20441.2|20351.2|20450.5|20360.5|20450.5|20360.5|20436.3|20346.3|31
1656641460000|2022-07-01 02:11:00|20450.4|20360.4|20453.2|20363.2|20454.6|20364.6|20447.9|20357.9|31
1656641470000|2022-07-01 02:11:10|20454.6|20364.6|20455.1|20365.1|20459.3|20369.3|20452.3|20362.3|32
1656641480000|2022-07-01 02:11:20|20455.7|20365.7|20455.7|20365.7|20457.3|20367.3|20454.5|20364.5|19
1656641490000|2022-07-01 02:11:30|20455.9|20365.9|20478.2|20388.2|20478.2|20388.2|20454.3|20364.3|27
1656641500000|2022-07-01 02:11:40|20481|20391|20475.8|20385.8|20484.1|20394.1|20472.5|20382.5|36
1656641510000|2022-07-01 02:11:50|20478.9|20388.9|20473.9|20383.9|20479.5|20389.5|20471.8|20381.8|38
1656641520000|2022-07-01 02:12:00|20473.3|20383.3|20480.7|20390.7|20480.7|20390.7|20471.6|20381.6|37
1656641530000|2022-07-01 02:12:10|20479.9|20389.9|20488.4|20398.4|20492|20402|20473.5|20383.5|37
1656641540000|2022-07-01 02:12:20|20488.6|20398.6|20487.5|20397.5|20494.2|20404.2|20484.4|20394.4|33
1656641550000|2022-07-01 02:12:30|20487.6|20397.6|20487.7|20397.7|20490|20400|20480.8|20390.8|37
1656641560000|2022-07-01 02:12:40|20484.7|20394.7|20476.2|20386.2|20486.1|20396.1|20473.3|20383.3|33
1656641570000|2022-07-01 02:12:50|20475.6|20385.6|20482.7|20392.7|20492|20402|20472.8|20382.8|38
1656641580000|2022-07-01 02:13:00|20482.8|20392.8|20480.2|20390.2|20489.3|20399.3|20479.2|20389.2|33
1656641590000|2022-07-01 02:13:10|20484.8|20394.8|20476.6|20386.6|20486.3|20396.3|20476.6|20386.6|30
1656641600000|2022-07-01 02:13:20|20476.7|20386.7|20488|20398|20488|20398|20476.4|20386.4|33
1656641610000|2022-07-01 02:13:30|20494.6|20404.6|20491.3|20401.3|20496.2|20406.2|20480|20390|36
1656641620000|2022-07-01 02:13:40|20491.5|20401.5|20491.5|20401.5|20496.3|20406.3|20490.3|20400.3|30
1656641630000|2022-07-01 02:13:50|20494|20404|20494.6|20404.6|20494.7|20404.7|20486.9|20396.9|28
1656641640000|2022-07-01 02:14:00|20495.3|20405.3|20491.1|20401.1|20495.7|20405.7|20489.5|20399.5|33
1656641650000|2022-07-01 02:14:10|20490.6|20400.6|20546.7|20456.7|20563.1|20473.1|20490|20400|37
1656641660000|2022-07-01 02:14:20|20544.3|20454.3|20521.2|20431.2|20544.3|20454.3|20505.1|20415.1|40
1656641670000|2022-07-01 02:14:30|20519.7|20429.7|20519.8|20429.8|20529.9|20439.9|20506.7|20416.7|39
1656641680000|2022-07-01 02:14:40|20519.3|20429.3|20519.5|20429.5|20531.4|20441.4|20515.1|20425.1|35
1656641690000|2022-07-01 02:14:50|20518.2|20428.2|20516|20426|20521.7|20431.7|20511|20421|36
1656641700000|2022-07-01 02:15:00|20515.3|20425.3|20504|20414|20517.7|20427.7|20500.7|20410.7|35
1656641710000|2022-07-01 02:15:10|20504.2|20414.2|20503.8|20413.8|20508|20418|20493.5|20403.5|38
1656641720000|2022-07-01 02:15:20|20505.3|20415.3|20491.9|20401.9|20505.3|20415.3|20490.9|20400.9|35
1656641730000|2022-07-01 02:15:30|20493.5|20403.5|20500.8|20410.8|20500.8|20410.8|20491|20401|27
1656641740000|2022-07-01 02:15:40|20500.7|20410.7|20494.8|20404.8|20507.3|20417.3|20494.8|20404.8|32
1656641750000|2022-07-01 02:15:50|20493.5|20403.5|20490.6|20400.6|20496.2|20406.2|20490.5|20400.5|31
1656641760000|2022-07-01 02:16:00|20490.9|20400.9|20486.8|20396.8|20493.9|20403.9|20486.8|20396.8|27
1656641770000|2022-07-01 02:16:10|20487.1|20397.1|20483.8|20393.8|20489.7|20399.7|20479.6|20389.6|34
1656641780000|2022-07-01 02:16:20|20487.7|20397.7|20490.5|20400.5|20494.3|20404.3|20479.8|20389.8|29
1656641790000|2022-07-01 02:16:30|20491|20401|20484.6|20394.6|20506.5|20416.5|20484.6|20394.6|35
1656641800000|2022-07-01 02:16:40|20492.4|20402.4|20496.4|20406.4|20499.3|20409.3|20492.4|20402.4|33
1656641810000|2022-07-01 02:16:50|20496.7|20406.7|20500.5|20410.5|20503.4|20413.4|20496.7|20406.7|32
1656641820000|2022-07-01 02:17:00|20499.9|20409.9|20499|20409|20501.7|20411.7|20492.8|20402.8|35
1656641830000|2022-07-01 02:17:10|20500.2|20410.2|20504.2|20414.2|20509.6|20419.6|20497.6|20407.6|36
1656641840000|2022-07-01 02:17:20|20503.9|20413.9|20519.3|20429.3|20523.8|20433.8|20502|20412|36
1656641850000|2022-07-01 02:17:30|20520.2|20430.2|20507.8|20417.8|20520.2|20430.2|20507.8|20417.8|27
1656641860000|2022-07-01 02:17:40|20508.6|20418.6|20509.6|20419.6|20510.5|20420.5|20499.9|20409.9|34
1656641870000|2022-07-01 02:17:50|20503.7|20413.7|20499.3|20409.3|20504.1|20414.1|20497.7|20407.7|35
1656641880000|2022-07-01 02:18:00|20500.6|20410.6|20494.5|20404.5|20501.5|20411.5|20492.2|20402.2|30
1656641890000|2022-07-01 02:18:10|20494.8|20404.8|20489.7|20399.7|20495.8|20405.8|20489.3|20399.3|29
1656641900000|2022-07-01 02:18:20|20489.3|20399.3|20482.7|20392.7|20491.1|20401.1|20481|20391|30
1656641910000|2022-07-01 02:18:30|20482.2|20392.2|20484.6|20394.6|20489.5|20399.5|20481.1|20391.1|22
1656641920000|2022-07-01 02:18:40|20483.9|20393.9|20480|20390|20483.9|20393.9|20478.5|20388.5|29
1656641930000|2022-07-01 02:18:50|20479.1|20389.1|20490.2|20400.2|20490.2|20400.2|20478.8|20388.8|27
1656641940000|2022-07-01 02:19:00|20489.7|20399.7|20485.2|20395.2|20491|20401|20485.2|20395.2|29
1656641950000|2022-07-01 02:19:10|20485|20395|20485.6|20395.6|20487.7|20397.7|20482.6|20392.6|29
1656641960000|2022-07-01 02:19:20|20484.5|20394.5|20485.9|20395.9|20487.1|20397.1|20481.8|20391.8|28
1656641970000|2022-07-01 02:19:30|20483.7|20393.7|20479.2|20389.2|20485.8|20395.8|20478.6|20388.6|25
1656641980000|2022-07-01 02:19:40|20479|20389|20480|20390|20480.9|20390.9|20478.6|20388.6|26
1656641990000|2022-07-01 02:19:50|20479.1|20389.1|20478.7|20388.7|20479.9|20389.9|20477.4|20387.4|29
1656642000000|2022-07-01 02:20:00|20479.1|20389.1|20462.9|20372.9|20479.1|20389.1|20462.9|20372.9|28
1656642010000|2022-07-01 02:20:10|20465.2|20375.2|20442|20352|20465.2|20375.2|20441.6|20351.6|32
1656642020000|2022-07-01 02:20:20|20442.6|20352.6|20434.9|20344.9|20442.6|20352.6|20432.1|20342.1|33
1656642030000|2022-07-01 02:20:30|20433|20343|20435.3|20345.3|20436.7|20346.7|20431.4|20341.4|26
1656642040000|2022-07-01 02:20:40|20435.2|20345.2|20438.1|20348.1|20438.9|20348.9|20432.3|20342.3|36
1656642050000|2022-07-01 02:20:50|20437.9|20347.9|20436.3|20346.3|20439|20349|20433.4|20343.4|33
1656642060000|2022-07-01 02:21:00|20435.4|20345.4|20434.9|20344.9|20437.7|20347.7|20434.3|20344.3|31
1656642070000|2022-07-01 02:21:10|20435.1|20345.1|20432.9|20342.9|20437.6|20347.6|20432|20342|31
1656642080000|2022-07-01 02:21:20|20431.2|20341.2|20433|20343|20434.3|20344.3|20429.8|20339.8|31
1656642090000|2022-07-01 02:21:30|20433.7|20343.7|20443.2|20353.2|20447.3|20357.3|20429.8|20339.8|36
1656642100000|2022-07-01 02:21:40|20444.1|20354.1|20464.3|20374.3|20464.3|20374.3|20443.6|20353.6|34
1656642110000|2022-07-01 02:21:50|20462.5|20372.5|20453.9|20363.9|20465.3|20375.3|20449.3|20359.3|36
1656642120000|2022-07-01 02:22:00|20458|20368|20457.2|20367.2|20458|20368|20453.9|20363.9|28
1656642130000|2022-07-01 02:22:10|20456.9|20366.9|20464.3|20374.3|20466.8|20376.8|20453.8|20363.8|32
1656642140000|2022-07-01 02:22:20|20464.8|20374.8|20456|20366|20472|20382|20455.2|20365.2|39
1656642150000|2022-07-01 02:22:30|20457.8|20367.8|20441.6|20351.6|20459.4|20369.4|20437.8|20347.8|31
1656642160000|2022-07-01 02:22:40|20441.4|20351.4|20441.4|20351.4|20448.1|20358.1|20439.7|20349.7|31
1656642170000|2022-07-01 02:22:50|20441.1|20351.1|20440.7|20350.7|20442.4|20352.4|20439.6|20349.6|27
1656642180000|2022-07-01 02:23:00|20440.5|20350.5|20445.8|20355.8|20451.9|20361.9|20440|20350|26
1656642190000|2022-07-01 02:23:10|20444.9|20354.9|20452.5|20362.5|20452.5|20362.5|20444.1|20354.1|30
1656642200000|2022-07-01 02:23:20|20456.6|20366.6|20454.7|20364.7|20456.6|20366.6|20448.3|20358.3|34
1656642210000|2022-07-01 02:23:30|20454.9|20364.9|20461.1|20371.1|20461.3|20371.3|20451.2|20361.2|30
1656642220000|2022-07-01 02:23:40|20461|20371|20453.2|20363.2|20466|20376|20452.9|20362.9|34
1656642230000|2022-07-01 02:23:50|20453.9|20363.9|20459.4|20369.4|20459.7|20369.7|20452.1|20362.1|32
1656642240000|2022-07-01 02:24:00|20459.3|20369.3|20456.7|20366.7|20459.3|20369.3|20454.5|20364.5|27
1656642250000|2022-07-01 02:24:10|20457.2|20367.2|20454.2|20364.2|20460.1|20370.1|20453.3|20363.3|23
1656642260000|2022-07-01 02:24:20|20451.7|20361.7|20439.3|20349.3|20451.7|20361.7|20436|20346|32
1656642270000|2022-07-01 02:24:30|20441.5|20351.5|20450.4|20360.4|20458.7|20368.7|20440|20350|33
1656642280000|2022-07-01 02:24:40|20450.1|20360.1|20455.9|20365.9|20455.9|20365.9|20450.1|20360.1|27
1656642290000|2022-07-01 02:24:50|20456.1|20366.1|20450|20360|20456.1|20366.1|20444.4|20354.4|33
1656642300000|2022-07-01 02:25:00|20452.7|20362.7|20447.8|20357.8|20452.7|20362.7|20444.8|20354.8|36
1656642310000|2022-07-01 02:25:10|20447.4|20357.4|20451|20361|20454.4|20364.4|20446.4|20356.4|31
1656642320000|2022-07-01 02:25:20|20448.4|20358.4|20449.6|20359.6|20449.8|20359.8|20447.5|20357.5|23
1656642330000|2022-07-01 02:25:30|20455|20365|20458.2|20368.2|20463.6|20373.6|20452|20362|33
1656642340000|2022-07-01 02:25:40|20458.8|20368.8|20474.5|20384.5|20474.5|20384.5|20458.8|20368.8|37
1656642350000|2022-07-01 02:25:50|20474.7|20384.7|20464.3|20374.3|20475|20385|20461.3|20371.3|25
1656642360000|2022-07-01 02:26:00|20464.2|20374.2|20466.3|20376.3|20469.5|20379.5|20453.2|20363.2|35
1656642370000|2022-07-01 02:26:10|20466.8|20376.8|20463.8|20373.8|20471.6|20381.6|20463.1|20373.1|35
1656642380000|2022-07-01 02:26:20|20464.2|20374.2|20466|20376|20467.1|20377.1|20462.2|20372.2|34
1656642390000|2022-07-01 02:26:30|20466.2|20376.2|20479.5|20389.5|20482.9|20392.9|20466|20376|34
1656642400000|2022-07-01 02:26:40|20479.2|20389.2|20478.7|20388.7|20480|20390|20470.2|20380.2|37
1656642410000|2022-07-01 02:26:50|20478.9|20388.9|20484.6|20394.6|20486.1|20396.1|20478|20388|29
1656642420000|2022-07-01 02:27:00|20485.7|20395.7|20456|20366|20485.7|20395.7|20455.1|20365.1|37
1656642430000|2022-07-01 02:27:10|20456.2|20366.2|20461.8|20371.8|20462.5|20372.5|20454.7|20364.7|31
1656642440000|2022-07-01 02:27:20|20463.6|20373.6|20469.7|20379.7|20470.1|20380.1|20460.5|20370.5|33
1656642450000|2022-07-01 02:27:30|20468.4|20378.4|20457.1|20367.1|20470|20380|20455.7|20365.7|34
1656642460000|2022-07-01 02:27:40|20456.1|20366.1|20450.5|20360.5|20457.1|20367.1|20450.2|20360.2|31
1656642470000|2022-07-01 02:27:50|20450.8|20360.8|20432.9|20342.9|20451.4|20361.4|20432.8|20342.8|29
1656642480000|2022-07-01 02:28:00|20430.3|20340.3|20425.5|20335.5|20431.1|20341.1|20422.6|20332.6|28
1656642490000|2022-07-01 02:28:10|20424.4|20334.4|20409.5|20319.5|20424.4|20334.4|20408.9|20318.9|39
1656642500000|2022-07-01 02:28:20|20409.4|20319.4|20409.9|20319.9|20414.2|20324.2|20408.9|20318.9|30
1656642510000|2022-07-01 02:28:30|20409.7|20319.7|20416|20326|20418|20328|20405.2|20315.2|37
1656642520000|2022-07-01 02:28:40|20414.4|20324.4|20412.8|20322.8|20418.8|20328.8|20408.7|20318.7|28
1656642530000|2022-07-01 02:28:50|20412.2|20322.2|20415.6|20325.6|20416.4|20326.4|20408.6|20318.6|33
1656642540000|2022-07-01 02:29:00|20416.4|20326.4|20414.9|20324.9|20417|20327|20414|20324|34
1656642550000|2022-07-01 02:29:10|20415.6|20325.6|20416.2|20326.2|20419.3|20329.3|20413.8|20323.8|31
1656642560000|2022-07-01 02:29:20|20416.6|20326.6|20408.9|20318.9|20418.5|20328.5|20406|20316|32
1656642570000|2022-07-01 02:29:30|20407.5|20317.5|20412.2|20322.2|20418.8|20328.8|20406.8|20316.8|32
1656642580000|2022-07-01 02:29:40|20413|20323|20412.4|20322.4|20416.8|20326.8|20410.1|20320.1|32
1656642590000|2022-07-01 02:29:50|20413.3|20323.3|20415.8|20325.8|20420.2|20330.2|20409.5|20319.5|27
1656642600000|2022-07-01 02:30:00|20415.7|20325.7|20414.8|20324.8|20422.2|20332.2|20412.6|20322.6|29
1656642610000|2022-07-01 02:30:10|20415.7|20325.7|20414.8|20324.8|20417.6|20327.6|20414.2|20324.2|28
1656642620000|2022-07-01 02:30:20|20414.6|20324.6|20411.2|20321.2|20415.7|20325.7|20410.2|20320.2|31
1656642630000|2022-07-01 02:30:30|20410.9|20320.9|20409.7|20319.7|20412.6|20322.6|20409.5|20319.5|29
1656642640000|2022-07-01 02:30:40|20410.6|20320.6|20409.8|20319.8|20413.1|20323.1|20409.6|20319.6|20
1656642650000|2022-07-01 02:30:50|20410.6|20320.6|20409.9|20319.9|20413.1|20323.1|20408|20318|23
1656642660000|2022-07-01 02:31:00|20408.5|20318.5|20408|20318|20412|20322|20407.8|20317.8|31
1656642670000|2022-07-01 02:31:10|20408.3|20318.3|20404.6|20314.6|20408.8|20318.8|20404.6|20314.6|31
1656642680000|2022-07-01 02:31:20|20404|20314|20405.4|20315.4|20405.5|20315.5|20402.1|20312.1|29
1656642690000|2022-07-01 02:31:30|20405.5|20315.5|20401.4|20311.4|20405.5|20315.5|20401.4|20311.4|27
1656642700000|2022-07-01 02:31:40|20403.1|20313.1|20355.9|20265.9|20403.2|20313.2|20354.7|20264.7|25
1656642710000|2022-07-01 02:31:50|20355.1|20265.1|20368.4|20278.4|20370.6|20280.6|20355.1|20265.1|35
1656642720000|2022-07-01 02:32:00|20364.5|20274.5|20357|20267|20364.5|20274.5|20357|20267|37
1656642730000|2022-07-01 02:32:10|20356.3|20266.3|20358.8|20268.8|20362.3|20272.3|20352.7|20262.7|36
1656642740000|2022-07-01 02:32:20|20357.2|20267.2|20361.5|20271.5|20368.4|20278.4|20355.3|20265.3|35
1656642750000|2022-07-01 02:32:30|20362.1|20272.1|20363.5|20273.5|20368.9|20278.9|20361.2|20271.2|37
1656642760000|2022-07-01 02:32:40|20363.6|20273.6|20380.6|20290.6|20381.9|20291.9|20363.6|20273.6|34
1656642770000|2022-07-01 02:32:50|20380.4|20290.4|20367.6|20277.6|20385.6|20295.6|20364.2|20274.2|35
1656642780000|2022-07-01 02:33:00|20371|20281|20378.2|20288.2|20378.2|20288.2|20365|20275|36
1656642790000|2022-07-01 02:33:10|20379|20289|20368|20278|20379|20289|20364.2|20274.2|27
1656642800000|2022-07-01 02:33:20|20370.8|20280.8|20370.4|20280.4|20373.5|20283.5|20363.1|20273.1|35
1656642810000|2022-07-01 02:33:30|20371.7|20281.7|20370.7|20280.7|20373.1|20283.1|20368.6|20278.6|26
1656642820000|2022-07-01 02:33:40|20369.5|20279.5|20367.3|20277.3|20373.4|20283.4|20366.8|20276.8|30
1656642830000|2022-07-01 02:33:50|20367.8|20277.8|20369.5|20279.5|20371.5|20281.5|20366.7|20276.7|27
1656642840000|2022-07-01 02:34:00|20367.8|20277.8|20368.1|20278.1|20370|20280|20367.5|20277.5|23
1656642850000|2022-07-01 02:34:10|20368|20278|20367.2|20277.2|20369.9|20279.9|20365.5|20275.5|23
1656642860000|2022-07-01 02:34:20|20367|20277|20361.1|20271.1|20372.3|20282.3|20360.3|20270.3|29
1656642870000|2022-07-01 02:34:30|20360.8|20270.8|20360.1|20270.1|20364.8|20274.8|20359.6|20269.6|23
1656642880000|2022-07-01 02:34:40|20359.8|20269.8|20362.7|20272.7|20364.1|20274.1|20354.6|20264.6|25
1656642890000|2022-07-01 02:34:50|20363|20273|20364|20274|20365.3|20275.3|20361.8|20271.8|22
1656642900000|2022-07-01 02:35:00|20363|20273|20366|20276|20369.4|20279.4|20362.8|20272.8|28
1656642910000|2022-07-01 02:35:10|20366.8|20276.8|20356.4|20266.4|20367.2|20277.2|20356.4|20266.4|31
1656642920000|2022-07-01 02:35:20|20356.5|20266.5|20354.9|20264.9|20360.3|20270.3|20352.8|20262.8|29
1656642930000|2022-07-01 02:35:30|20357.3|20267.3|20357.1|20267.1|20360|20270|20355.9|20265.9|22
1656642940000|2022-07-01 02:35:40|20357.6|20267.6|20356.6|20266.6|20357.6|20267.6|20355.4|20265.4|21
1656642950000|2022-07-01 02:35:50|20357.1|20267.1|20362.6|20272.6|20374.2|20284.2|20354.7|20264.7|37
1656642960000|2022-07-01 02:36:00|20361.3|20271.3|20359.5|20269.5|20362.7|20272.7|20356|20266|29
1656642970000|2022-07-01 02:36:10|20360.3|20270.3|20365.9|20275.9|20368.8|20278.8|20360.3|20270.3|31
1656642980000|2022-07-01 02:36:20|20366|20276|20364.7|20274.7|20368.6|20278.6|20364.5|20274.5|22
1656642990000|2022-07-01 02:36:30|20364.9|20274.9|20367.3|20277.3|20371.7|20281.7|20361.5|20271.5|27
1656643000000|2022-07-01 02:36:40|20361.6|20271.6|20363.9|20273.9|20366.1|20276.1|20361.5|20271.5|25
1656643010000|2022-07-01 02:36:50|20364.1|20274.1|20360.4|20270.4|20364.8|20274.8|20358.6|20268.6|31
1656643020000|2022-07-01 02:37:00|20360|20270|20360.1|20270.1|20363|20273|20356.5|20266.5|34
1656643030000|2022-07-01 02:37:10|20360.5|20270.5|20357.7|20267.7|20369|20279|20357.5|20267.5|31
1656643040000|2022-07-01 02:37:20|20357.6|20267.6|20357.3|20267.3|20357.7|20267.7|20355.5|20265.5|25
1656643050000|2022-07-01 02:37:30|20357.9|20267.9|20349.1|20259.1|20358.8|20268.8|20349.1|20259.1|30
1656643060000|2022-07-01 02:37:40|20348.8|20258.8|20348|20258|20354.9|20264.9|20343.5|20253.5|36
1656643070000|2022-07-01 02:37:50|20347.3|20257.3|20349.1|20259.1|20349.5|20259.5|20345.1|20255.1|34
1656643080000|2022-07-01 02:38:00|20348.1|20258.1|20357.8|20267.8|20360.6|20270.6|20346.8|20256.8|31
1656643090000|2022-07-01 02:38:10|20356.3|20266.3|20359.7|20269.7|20364.3|20274.3|20354.6|20264.6|31
1656643100000|2022-07-01 02:38:20|20359.5|20269.5|20358.8|20268.8|20360.3|20270.3|20357.4|20267.4|25
1656643110000|2022-07-01 02:38:30|20358.7|20268.7|20356.5|20266.5|20361.2|20271.2|20355.2|20265.2|24
1656643120000|2022-07-01 02:38:40|20348.4|20258.4|20353|20263|20356.6|20266.6|20348.4|20258.4|26
1656643130000|2022-07-01 02:38:50|20353.1|20263.1|20353.7|20263.7|20355.5|20265.5|20352.7|20262.7|31
1656643140000|2022-07-01 02:39:00|20354.5|20264.5|20357|20267|20360.1|20270.1|20353|20263|30
1656643150000|2022-07-01 02:39:10|20356|20266|20366.5|20276.5|20373.3|20283.3|20349.3|20259.3|34
1656643160000|2022-07-01 02:39:20|20366.3|20276.3|20370.6|20280.6|20374.8|20284.8|20364.1|20274.1|34
1656643170000|2022-07-01 02:39:30|20369.9|20279.9|20359.8|20269.8|20376.8|20286.8|20357.9|20267.9|33
1656643180000|2022-07-01 02:39:40|20360.6|20270.6|20358|20268|20361.1|20271.1|20354.5|20264.5|31
1656643190000|2022-07-01 02:39:50|20357.4|20267.4|20355.1|20265.1|20357.6|20267.6|20355.1|20265.1|22
1656643200000|2022-07-01 02:40:00|20354.8|20264.8|20354.4|20264.4|20356.7|20266.7|20354.4|20264.4|25
1656643210000|2022-07-01 02:40:10|20354.6|20264.6|20354.3|20264.3|20356.1|20266.1|20353|20263|28
1656643220000|2022-07-01 02:40:20|20354.4|20264.4|20351.7|20261.7|20354.4|20264.4|20351.7|20261.7|17
1656643230000|2022-07-01 02:40:30|20351.9|20261.9|20344|20254|20351.9|20261.9|20344|20254|31
1656643240000|2022-07-01 02:40:40|20344.1|20254.1|20344.5|20254.5|20345.5|20255.5|20343.5|20253.5|26
1656643250000|2022-07-01 02:40:50|20344.4|20254.4|20341.6|20251.6|20345.9|20255.9|20340.8|20250.8|24
1656643260000|2022-07-01 02:41:00|20341.4|20251.4|20341.6|20251.6|20345.2|20255.2|20340.2|20250.2|30
1656643270000|2022-07-01 02:41:10|20341.4|20251.4|20348.9|20258.9|20350.5|20260.5|20341.4|20251.4|28
1656643280000|2022-07-01 02:41:20|20348.2|20258.2|20353.1|20263.1|20360.9|20270.9|20344.2|20254.2|31
1656643290000|2022-07-01 02:41:30|20353.3|20263.3|20355.9|20265.9|20356.2|20266.2|20352.4|20262.4|26
1656643300000|2022-07-01 02:41:40|20355.4|20265.4|20350.4|20260.4|20360.2|20270.2|20350.3|20260.3|28
1656643310000|2022-07-01 02:41:50|20350.7|20260.7|20351.2|20261.2|20352.3|20262.3|20348.4|20258.4|29
1656643320000|2022-07-01 02:42:00|20351|20261|20351.2|20261.2|20353.1|20263.1|20351|20261|25
1656643330000|2022-07-01 02:42:10|20351.4|20261.4|20354|20264|20358.4|20268.4|20351|20261|36
1656643340000|2022-07-01 02:42:20|20356.8|20266.8|20355.3|20265.3|20357.4|20267.4|20348.9|20258.9|24
1656643350000|2022-07-01 02:42:30|20355.6|20265.6|20361.9|20271.9|20361.9|20271.9|20352.8|20262.8|26
1656643360000|2022-07-01 02:42:40|20357.4|20267.4|20363.4|20273.4|20372.5|20282.5|20356.2|20266.2|22
1656643370000|2022-07-01 02:42:50|20361.1|20271.1|20356.8|20266.8|20362.7|20272.7|20355.5|20265.5|28
1656643380000|2022-07-01 02:43:00|20356.7|20266.7|20362.4|20272.4|20366.2|20276.2|20356.7|20266.7|36
1656643390000|2022-07-01 02:43:10|20361.3|20271.3|20351.9|20261.9|20365.1|20275.1|20351.6|20261.6|28
1656643400000|2022-07-01 02:43:20|20351.7|20261.7|20344.2|20254.2|20351.7|20261.7|20342.5|20252.5|31
1656643410000|2022-07-01 02:43:30|20344.1|20254.1|20337.8|20247.8|20346.8|20256.8|20337.8|20247.8|32
1656643420000|2022-07-01 02:43:40|20337.3|20247.3|20339.4|20249.4|20344.1|20254.1|20332.6|20242.6|32
1656643430000|2022-07-01 02:43:50|20340|20250|20357.3|20267.3|20365.4|20275.4|20339.4|20249.4|39
1656643440000|2022-07-01 02:44:00|20358.5|20268.5|20365.4|20275.4|20371.8|20281.8|20358.5|20268.5|30
1656643450000|2022-07-01 02:44:10|20365.3|20275.3|20360.4|20270.4|20369|20279|20360.4|20270.4|23
1656643460000|2022-07-01 02:44:20|20363|20273|20361.8|20271.8|20363|20273|20359.5|20269.5|20
1656643470000|2022-07-01 02:44:30|20360.3|20270.3|20361.2|20271.2|20365|20275|20360.3|20270.3|29
1656643480000|2022-07-01 02:44:40|20361.1|20271.1|20361.2|20271.2|20361.9|20271.9|20360.8|20270.8|13
1656643490000|2022-07-01 02:44:50|20361.1|20271.1|20358.1|20268.1|20361.2|20271.2|20356.5|20266.5|28
1656643500000|2022-07-01 02:45:00|20358.2|20268.2|20358.1|20268.1|20358.9|20268.9|20356.2|20266.2|22
1656643510000|2022-07-01 02:45:10|20358.5|20268.5|20356.3|20266.3|20362.3|20272.3|20354.9|20264.9|30
1656643520000|2022-07-01 02:45:20|20356.8|20266.8|20355.6|20265.6|20357.1|20267.1|20354.3|20264.3|25
1656643530000|2022-07-01 02:45:30|20355.5|20265.5|20356.8|20266.8|20362.1|20272.1|20354|20264|21
1656643540000|2022-07-01 02:45:40|20355.5|20265.5|20337.2|20247.2|20355.5|20265.5|20337.2|20247.2|32
1656643550000|2022-07-01 02:45:50|20337.1|20247.1|20339.2|20249.2|20342.4|20252.4|20337.1|20247.1|28
1656643560000|2022-07-01 02:46:00|20339.1|20249.1|20339|20249|20339.7|20249.7|20337.8|20247.8|32
1656643570000|2022-07-01 02:46:10|20339.3|20249.3|20341.1|20251.1|20348.9|20258.9|20339.1|20249.1|35
1656643580000|2022-07-01 02:46:20|20341.7|20251.7|20340.7|20250.7|20342.6|20252.6|20340.2|20250.2|28
1656643590000|2022-07-01 02:46:30|20340.6|20250.6|20342.1|20252.1|20342.3|20252.3|20340.6|20250.6|26
1656643600000|2022-07-01 02:46:40|20342.2|20252.2|20346.1|20256.1|20346.1|20256.1|20337.5|20247.5|29
1656643610000|2022-07-01 02:46:50|20344.4|20254.4|20343.1|20253.1|20346.1|20256.1|20341.8|20251.8|31
1656643620000|2022-07-01 02:47:00|20343.2|20253.2|20340|20250|20343.2|20253.2|20338.6|20248.6|31
1656643630000|2022-07-01 02:47:10|20340.1|20250.1|20341.3|20251.3|20345.4|20255.4|20340|20250|27
1656643640000|2022-07-01 02:47:20|20342.4|20252.4|20341.7|20251.7|20343.4|20253.4|20341|20251|20
1656643650000|2022-07-01 02:47:30|20341.8|20251.8|20336.1|20246.1|20341.9|20251.9|20336.1|20246.1|25
1656643660000|2022-07-01 02:47:40|20336.7|20246.7|20321.7|20231.7|20336.7|20246.7|20321.6|20231.6|29
1656643670000|2022-07-01 02:47:50|20321.6|20231.6|20319|20229|20321.8|20231.8|20315.4|20225.4|28
1656643680000|2022-07-01 02:48:00|20318.8|20228.8|20321|20231|20322.7|20232.7|20317.4|20227.4|34
1656643690000|2022-07-01 02:48:10|20321.1|20231.1|20328.7|20238.7|20336.7|20246.7|20319.8|20229.8|35
1656643700000|2022-07-01 02:48:20|20329.8|20239.8|20330.6|20240.6|20333|20243|20327.3|20237.3|30
1656643710000|2022-07-01 02:48:30|20331|20241|20331.4|20241.4|20336.7|20246.7|20330.3|20240.3|38
1656643720000|2022-07-01 02:48:40|20331|20241|20331.7|20241.7|20331.7|20241.7|20324.9|20234.9|30
1656643730000|2022-07-01 02:48:50|20332|20242|20324|20234|20340.7|20250.7|20320.3|20230.3|29
1656643740000|2022-07-01 02:49:00|20319.1|20229.1|20309.4|20219.4|20319.1|20229.1|20305.5|20215.5|33
1656643750000|2022-07-01 02:49:10|20306.7|20216.7|20305.7|20215.7|20308.3|20218.3|20304.2|20214.2|26
1656643760000|2022-07-01 02:49:20|20305.2|20215.2|20313.7|20223.7|20313.7|20223.7|20304.3|20214.3|29
1656643770000|2022-07-01 02:49:30|20312.7|20222.7|20312.2|20222.2|20313.5|20223.5|20309.6|20219.6|30
1656643780000|2022-07-01 02:49:40|20311.8|20221.8|20304.6|20214.6|20312.3|20222.3|20304.3|20214.3|31
1656643790000|2022-07-01 02:49:50|20304|20214|20311.8|20221.8|20312.5|20222.5|20304|20214|36
1656643800000|2022-07-01 02:50:00|20309.5|20219.5|20318|20228|20318.1|20228.1|20309.3|20219.3|35
1656643810000|2022-07-01 02:50:10|20317|20227|20314.1|20224.1|20319.8|20229.8|20314.1|20224.1|30
1656643820000|2022-07-01 02:50:20|20313.8|20223.8|20315.7|20225.7|20317.1|20227.1|20312.8|20222.8|29
1656643830000|2022-07-01 02:50:30|20316.3|20226.3|20312.3|20222.3|20331|20241|20312.2|20222.2|34
1656643840000|2022-07-01 02:50:40|20312.6|20222.6|20308.2|20218.2|20313.2|20223.2|20307.4|20217.4|27
1656643850000|2022-07-01 02:50:50|20308.3|20218.3|20306.8|20216.8|20310|20220|20305.9|20215.9|34
1656643860000|2022-07-01 02:51:00|20306.4|20216.4|20318.9|20228.9|20319.7|20229.7|20306.1|20216.1|33
1656643870000|2022-07-01 02:51:10|20319.9|20229.9|20326.2|20236.2|20326.2|20236.2|20318.4|20228.4|32
1656643880000|2022-07-01 02:51:20|20325.8|20235.8|20320.3|20230.3|20326.1|20236.1|20320.3|20230.3|23
1656643890000|2022-07-01 02:51:30|20320.2|20230.2|20305.9|20215.9|20323.5|20233.5|20303|20213|38
1656643900000|2022-07-01 02:51:40|20305.2|20215.2|20307.7|20217.7|20315.7|20225.7|20304.5|20214.5|31
1656643910000|2022-07-01 02:51:50|20307.6|20217.6|20314.6|20224.6|20314.9|20224.9|20306.6|20216.6|33
1656643920000|2022-07-01 02:52:00|20313.4|20223.4|20308.6|20218.6|20322.3|20232.3|20306.8|20216.8|39
1656643930000|2022-07-01 02:52:10|20308.5|20218.5|20313.9|20223.9|20316.9|20226.9|20307.1|20217.1|37
1656643940000|2022-07-01 02:52:20|20313.6|20223.6|20310.2|20220.2|20313.6|20223.6|20307|20217|28
1656643950000|2022-07-01 02:52:30|20309.3|20219.3|20316.5|20226.5|20324.7|20234.7|20309.3|20219.3|37
1656643960000|2022-07-01 02:52:40|20316.4|20226.4|20307.5|20217.5|20316.4|20226.4|20305|20215|34
1656643970000|2022-07-01 02:52:50|20304.3|20214.3|20300.8|20210.8|20304.7|20214.7|20300.8|20210.8|23
1656643980000|2022-07-01 02:53:00|20301.5|20211.5|20330.5|20240.5|20330.5|20240.5|20294.5|20204.5|31
1656643990000|2022-07-01 02:53:10|20336.3|20246.3|20354.2|20264.2|20359.1|20269.1|20336.3|20246.3|38
1656644000000|2022-07-01 02:53:20|20354.5|20264.5|20356.5|20266.5|20370.8|20280.8|20353.5|20263.5|40
1656644010000|2022-07-01 02:53:30|20355.9|20265.9|20355.9|20265.9|20359.9|20269.9|20349.5|20259.5|36
1656644020000|2022-07-01 02:53:40|20354.7|20264.7|20347.1|20257.1|20359.6|20269.6|20345.2|20255.2|22
1656644030000|2022-07-01 02:53:50|20344.9|20254.9|20340.4|20250.4|20345.5|20255.5|20337.6|20247.6|25
1656644040000|2022-07-01 02:54:00|20341.2|20251.2|20344.5|20254.5|20345.3|20255.3|20337.5|20247.5|33
1656644050000|2022-07-01 02:54:10|20344.6|20254.6|20354.9|20264.9|20360.1|20270.1|20344.4|20254.4|32
1656644060000|2022-07-01 02:54:20|20353.9|20263.9|20372.1|20282.1|20373.2|20283.2|20353.9|20263.9|32
1656644070000|2022-07-01 02:54:30|20374|20284|20362.3|20272.3|20374|20284|20362.3|20272.3|29
1656644080000|2022-07-01 02:54:40|20363.3|20273.3|20373.7|20283.7|20373.7|20283.7|20361|20271|29
1656644090000|2022-07-01 02:54:50|20378|20288|20368|20278|20380.5|20290.5|20368|20278|36
1656644100000|2022-07-01 02:55:00|20366.9|20276.9|20365.8|20275.8|20371.8|20281.8|20364.7|20274.7|31
1656644110000|2022-07-01 02:55:10|20366.5|20276.5|20364.5|20274.5|20366.5|20276.5|20362.5|20272.5|31
1656644120000|2022-07-01 02:55:20|20364.4|20274.4|20342.6|20252.6|20364.4|20274.4|20342.6|20252.6|26
1656644130000|2022-07-01 02:55:30|20339.4|20249.4|20341.9|20251.9|20343.4|20253.4|20338.5|20248.5|29
1656644140000|2022-07-01 02:55:40|20340.7|20250.7|20335.6|20245.6|20342.6|20252.6|20334.7|20244.7|24
1656644150000|2022-07-01 02:55:50|20335.5|20245.5|20337|20247|20340.4|20250.4|20334.4|20244.4|24
1656644160000|2022-07-01 02:56:00|20338.1|20248.1|20335.7|20245.7|20339.7|20249.7|20334.7|20244.7|30
1656644170000|2022-07-01 02:56:10|20335.5|20245.5|20336.5|20246.5|20338.8|20248.8|20335.5|20245.5|18
1656644180000|2022-07-01 02:56:20|20337.2|20247.2|20330.1|20240.1|20339.2|20249.2|20328.2|20238.2|27
1656644190000|2022-07-01 02:56:30|20333.1|20243.1|20332|20242|20340|20250|20329|20239|33
1656644200000|2022-07-01 02:56:40|20333.5|20243.5|20330.8|20240.8|20338.5|20248.5|20330.1|20240.1|34
1656644210000|2022-07-01 02:56:50|20330.6|20240.6|20332.6|20242.6|20335.4|20245.4|20329.1|20239.1|32
1656644220000|2022-07-01 02:57:00|20332.7|20242.7|20345.2|20255.2|20345.2|20255.2|20330.1|20240.1|30
1656644230000|2022-07-01 02:57:10|20347.1|20257.1|20351.5|20261.5|20358.8|20268.8|20347.1|20257.1|34
1656644240000|2022-07-01 02:57:20|20351.7|20261.7|20349.7|20259.7|20353.3|20263.3|20348.7|20258.7|26
1656644250000|2022-07-01 02:57:30|20349.6|20259.6|20345.4|20255.4|20351.4|20261.4|20345.4|20255.4|22
1656644260000|2022-07-01 02:57:40|20345.2|20255.2|20344.8|20254.8|20348.5|20258.5|20344.7|20254.7|34
1656644270000|2022-07-01 02:57:50|20344.7|20254.7|20336.7|20246.7|20345.1|20255.1|20336.7|20246.7|25
1656644280000|2022-07-01 02:58:00|20340|20250|20334.1|20244.1|20340|20250|20333.7|20243.7|24
1656644290000|2022-07-01 02:58:10|20334.3|20244.3|20333.6|20243.6|20336.1|20246.1|20333|20243|25
1656644300000|2022-07-01 02:58:20|20333.1|20243.1|20320.9|20230.9|20334.2|20244.2|20320.9|20230.9|27
1656644310000|2022-07-01 02:58:30|20318.2|20228.2|20311.3|20221.3|20325.9|20235.9|20311.3|20221.3|33
1656644320000|2022-07-01 02:58:40|20311.4|20221.4|20310.8|20220.8|20316.6|20226.6|20309.9|20219.9|26
1656644330000|2022-07-01 02:58:50|20311.9|20221.9|20311|20221|20316.8|20226.8|20309.1|20219.1|38
1656644340000|2022-07-01 02:59:00|20311.3|20221.3|20316.9|20226.9|20319.7|20229.7|20311.1|20221.1|35
1656644350000|2022-07-01 02:59:10|20317.4|20227.4|20325.7|20235.7|20325.7|20235.7|20315.6|20225.6|36
1656644360000|2022-07-01 02:59:20|20330.7|20240.7|20321.4|20231.4|20330.7|20240.7|20319.9|20229.9|37
1656644370000|2022-07-01 02:59:30|20322.2|20232.2|20322.9|20232.9|20326.2|20236.2|20319.8|20229.8|33
1656644380000|2022-07-01 02:59:40|20322.2|20232.2|20330.9|20240.9|20336.8|20246.8|20321.9|20231.9|30
1656644390000|2022-07-01 02:59:50|20330.7|20240.7|20321.7|20231.7|20331.1|20241.1|20321.5|20231.5|33
1656644400000|2022-07-01 03:00:00|20321.4|20231.4|20318.3|20228.3|20325.1|20235.1|20317.2|20227.2|32
1656644410000|2022-07-01 03:00:10|20320.6|20230.6|20326.3|20236.3|20327.5|20237.5|20320.6|20230.6|31
1656644420000|2022-07-01 03:00:20|20326.2|20236.2|20321.7|20231.7|20330.5|20240.5|20321.7|20231.7|26
1656644430000|2022-07-01 03:00:30|20330.3|20240.3|20328.5|20238.5|20335.1|20245.1|20325.1|20235.1|34
1656644440000|2022-07-01 03:00:40|20328.1|20238.1|20326.6|20236.6|20335.5|20245.5|20325.6|20235.6|29
1656644450000|2022-07-01 03:00:50|20326.7|20236.7|20325.7|20235.7|20331.3|20241.3|20325.7|20235.7|25
1656644460000|2022-07-01 03:01:00|20328.4|20238.4|20326|20236|20328.5|20238.5|20322.2|20232.2|35
1656644470000|2022-07-01 03:01:10|20325.9|20235.9|20327.1|20237.1|20330.2|20240.2|20325.9|20235.9|15
1656644480000|2022-07-01 03:01:20|20325.8|20235.8|20325|20235|20329.5|20239.5|20324.3|20234.3|24
1656644490000|2022-07-01 03:01:30|20324.9|20234.9|20317.5|20227.5|20328.6|20238.6|20316.6|20226.6|32
1656644500000|2022-07-01 03:01:40|20318.2|20228.2|20319.4|20229.4|20322|20232|20316.4|20226.4|28
1656644510000|2022-07-01 03:01:50|20319.2|20229.2|20319.7|20229.7|20322.2|20232.2|20318.6|20228.6|25
1656644520000|2022-07-01 03:02:00|20320.5|20230.5|20319.9|20229.9|20321.2|20231.2|20318|20228|32
1656644530000|2022-07-01 03:02:10|20319.7|20229.7|20307|20217|20320.4|20230.4|20307|20217|30
1656644540000|2022-07-01 03:02:20|20306.7|20216.7|20304.2|20214.2|20310.4|20220.4|20302.9|20212.9|30
1656644550000|2022-07-01 03:02:30|20304.8|20214.8|20305|20215|20308.5|20218.5|20301.2|20211.2|36
1656644560000|2022-07-01 03:02:40|20304.8|20214.8|20307.6|20217.6|20309.2|20219.2|20303.5|20213.5|19
1656644570000|2022-07-01 03:02:50|20306.3|20216.3|20303.1|20213.1|20307.6|20217.6|20303.1|20213.1|24
1656644580000|2022-07-01 03:03:00|20304.2|20214.2|20302.4|20212.4|20312.6|20222.6|20302|20212|28
1656644590000|2022-07-01 03:03:10|20304.9|20214.9|20299.9|20209.9|20306.2|20216.2|20299.2|20209.2|28
1656644600000|2022-07-01 03:03:20|20299.2|20209.2|20297.3|20207.3|20300.1|20210.1|20296.5|20206.5|28
1656644610000|2022-07-01 03:03:30|20296.7|20206.7|20287.4|20197.4|20297.3|20207.3|20287.2|20197.2|27
1656644620000|2022-07-01 03:03:40|20287.9|20197.9|20289.8|20199.8|20290.5|20200.5|20287.2|20197.2|28
1656644630000|2022-07-01 03:03:50|20289.7|20199.7|20285.4|20195.4|20298.1|20208.1|20285.4|20195.4|34
1656644640000|2022-07-01 03:04:00|20283.2|20193.2|20266.9|20176.9|20283.2|20193.2|20262|20172|39
1656644650000|2022-07-01 03:04:10|20266.7|20176.7|20289.3|20199.3|20289.6|20199.6|20262.8|20172.8|39
1656644660000|2022-07-01 03:04:20|20290.1|20200.1|20291.4|20201.4|20295.9|20205.9|20284.5|20194.5|34
1656644670000|2022-07-01 03:04:30|20288.5|20198.5|20275.7|20185.7|20289.1|20199.1|20275.7|20185.7|35
1656644680000|2022-07-01 03:04:40|20279.3|20189.3|20281.1|20191.1|20286.3|20196.3|20279.3|20189.3|36
1656644690000|2022-07-01 03:04:50|20282.7|20192.7|20279.1|20189.1|20282.7|20192.7|20263.4|20173.4|32
1656644700000|2022-07-01 03:05:00|20278.6|20188.6|20281|20191|20284.9|20194.9|20278.4|20188.4|30
1656644710000|2022-07-01 03:05:10|20281.2|20191.2|20288.6|20198.6|20288.6|20198.6|20281.2|20191.2|24
1656644720000|2022-07-01 03:05:20|20285.9|20195.9|20279|20189|20287.6|20197.6|20279|20189|30
1656644730000|2022-07-01 03:05:30|20279.5|20189.5|20277.7|20187.7|20280.3|20190.3|20273|20183|35
1656644740000|2022-07-01 03:05:40|20277.6|20187.6|20274.8|20184.8|20280.4|20190.4|20271.3|20181.3|30
1656644750000|2022-07-01 03:05:50|20273.8|20183.8|20265.7|20175.7|20275.5|20185.5|20264.9|20174.9|28
1656644760000|2022-07-01 03:06:00|20263.1|20173.1|20264.9|20174.9|20266.9|20176.9|20259.9|20169.9|32
1656644770000|2022-07-01 03:06:10|20265|20175|20276.2|20186.2|20277.9|20187.9|20263.2|20173.2|28
1656644780000|2022-07-01 03:06:20|20276.4|20186.4|20272.3|20182.3|20279.3|20189.3|20272.1|20182.1|35
1656644790000|2022-07-01 03:06:30|20273.8|20183.8|20272.2|20182.2|20275|20185|20269.7|20179.7|27
1656644800000|2022-07-01 03:06:40|20273.2|20183.2|20268.5|20178.5|20274.4|20184.4|20263.8|20173.8|36
1656644810000|2022-07-01 03:06:50|20267.5|20177.5|20252|20162|20270|20180|20252|20162|33
1656644820000|2022-07-01 03:07:00|20252.5|20162.5|20255.4|20165.4|20262.4|20172.4|20251.9|20161.9|24
1656644830000|2022-07-01 03:07:10|20256.4|20166.4|20218|20128|20256.4|20166.4|20178.1|20088.1|39
1656644840000|2022-07-01 03:07:20|20220.8|20130.8|20225.3|20135.3|20233.4|20143.4|20210|20120|37
1656644850000|2022-07-01 03:07:30|20225.6|20135.6|20240.6|20150.6|20245.8|20155.8|20223.6|20133.6|38
1656644860000|2022-07-01 03:07:40|20241.5|20151.5|20250.9|20160.9|20251.7|20161.7|20240.8|20150.8|32
1656644870000|2022-07-01 03:07:50|20251|20161|20255.8|20165.8|20256|20166|20247.8|20157.8|28
1656644880000|2022-07-01 03:08:00|20249.1|20159.1|20248.7|20158.7|20255.4|20165.4|20240|20150|32
1656644890000|2022-07-01 03:08:10|20249.5|20159.5|20241.6|20151.6|20259.9|20169.9|20232|20142|32
1656644900000|2022-07-01 03:08:20|20238.3|20148.3|20238.2|20148.2|20246.4|20156.4|20235.6|20145.6|39
1656644910000|2022-07-01 03:08:30|20238.4|20148.4|20243.1|20153.1|20244.6|20154.6|20237.4|20147.4|38
1656644920000|2022-07-01 03:08:40|20244|20154|20235.8|20145.8|20244|20154|20233.5|20143.5|33
1656644930000|2022-07-01 03:08:50|20236.8|20146.8|20234.1|20144.1|20242.3|20152.3|20225.6|20135.6|33
1656644940000|2022-07-01 03:09:00|20234|20144|20251.7|20161.7|20253.1|20163.1|20231|20141|38
1656644950000|2022-07-01 03:09:10|20248.1|20158.1|20249.4|20159.4|20254.2|20164.2|20246.7|20156.7|34
1656644960000|2022-07-01 03:09:20|20249.1|20159.1|20251.2|20161.2|20257.9|20167.9|20247.6|20157.6|29
1656644970000|2022-07-01 03:09:30|20253.1|20163.1|20258.9|20168.9|20259.4|20169.4|20246.6|20156.6|28
1656644980000|2022-07-01 03:09:40|20252.9|20162.9|20248.5|20158.5|20252.9|20162.9|20243.5|20153.5|26
1656644990000|2022-07-01 03:09:50|20243.7|20153.7|20236.8|20146.8|20254.9|20164.9|20236.1|20146.1|38
1656645000000|2022-07-01 03:10:00|20234.5|20144.5|20250.9|20160.9|20256.2|20166.2|20234.5|20144.5|32
1656645010000|2022-07-01 03:10:10|20251.5|20161.5|20252.7|20162.7|20257.5|20167.5|20248.8|20158.8|26
1656645020000|2022-07-01 03:10:20|20249.7|20159.7|20244.2|20154.2|20250|20160|20241.8|20151.8|30
1656645030000|2022-07-01 03:10:30|20241.9|20151.9|20240.7|20150.7|20247.8|20157.8|20239.4|20149.4|33
1656645040000|2022-07-01 03:10:40|20240.3|20150.3|20249|20159|20253.9|20163.9|20240.3|20150.3|31
1656645050000|2022-07-01 03:10:50|20249.3|20159.3|20246.4|20156.4|20251|20161|20241.6|20151.6|38
1656645060000|2022-07-01 03:11:00|20245.9|20155.9|20244.5|20154.5|20254.5|20164.5|20241.2|20151.2|34
1656645070000|2022-07-01 03:11:10|20245.7|20155.7|20245|20155|20251.6|20161.6|20243.2|20153.2|27
1656645080000|2022-07-01 03:11:20|20245.1|20155.1|20238.3|20148.3|20245.9|20155.9|20237.7|20147.7|32
1656645090000|2022-07-01 03:11:30|20237.9|20147.9|20235.7|20145.7|20239.1|20149.1|20235.6|20145.6|27
1656645100000|2022-07-01 03:11:40|20239.4|20149.4|20224.3|20134.3|20239.4|20149.4|20222.5|20132.5|36
1656645110000|2022-07-01 03:11:50|20223.8|20133.8|20223.1|20133.1|20233|20143|20221.9|20131.9|36
1656645120000|2022-07-01 03:12:00|20222.6|20132.6|20216.3|20126.3|20224.4|20134.4|20212.4|20122.4|37
1656645130000|2022-07-01 03:12:10|20216.7|20126.7|20199.3|20109.3|20226.6|20136.6|20197.2|20107.2|38
1656645140000|2022-07-01 03:12:20|20198.3|20108.3|20200.9|20110.9|20206.1|20116.1|20198.1|20108.1|38
1656645150000|2022-07-01 03:12:30|20200.6|20110.6|20189.9|20099.9|20207.9|20117.9|20189.6|20099.6|37
1656645160000|2022-07-01 03:12:40|20189.8|20099.8|20172.2|20082.2|20189.8|20099.8|20172.2|20082.2|34
1656645170000|2022-07-01 03:12:50|20172.4|20082.4|20185.4|20095.4|20194.4|20104.4|20161.3|20071.3|40
1656645180000|2022-07-01 03:13:00|20187.5|20097.5|20186|20096|20194.3|20104.3|20181.1|20091.1|36
1656645190000|2022-07-01 03:13:10|20188.3|20098.3|20214.4|20124.4|20214.4|20124.4|20185.2|20095.2|37
1656645200000|2022-07-01 03:13:20|20213.7|20123.7|20202.5|20112.5|20217.4|20127.4|20200.9|20110.9|39
1656645210000|2022-07-01 03:13:30|20203.2|20113.2|20200.6|20110.6|20210.1|20120.1|20196.5|20106.5|36
1656645220000|2022-07-01 03:13:40|20200.5|20110.5|20199.9|20109.9|20211.5|20121.5|20197.3|20107.3|38
1656645230000|2022-07-01 03:13:50|20199.3|20109.3|20201.7|20111.7|20212.5|20122.5|20199.1|20109.1|35
1656645240000|2022-07-01 03:14:00|20200.4|20110.4|20212.6|20122.6|20215.7|20125.7|20198.2|20108.2|37
1656645250000|2022-07-01 03:14:10|20212.7|20122.7|20211|20121|20216.7|20126.7|20208.8|20118.8|29
1656645260000|2022-07-01 03:14:20|20211.2|20121.2|20211.7|20121.7|20223.6|20133.6|20210.8|20120.8|32
1656645270000|2022-07-01 03:14:30|20217.8|20127.8|20230|20140|20233.2|20143.2|20210|20120|30
1656645280000|2022-07-01 03:14:40|20227.4|20137.4|20229|20139|20235.6|20145.6|20219.9|20129.9|31
1656645290000|2022-07-01 03:14:50|20228.5|20138.5|20218.2|20128.2|20231.3|20141.3|20218.2|20128.2|35
1656645300000|2022-07-01 03:15:00|20230.7|20140.7|20217.5|20127.5|20230.7|20140.7|20216.4|20126.4|35
1656645310000|2022-07-01 03:15:10|20215.9|20125.9|20219.5|20129.5|20226.3|20136.3|20214.5|20124.5|37
1656645320000|2022-07-01 03:15:20|20219.3|20129.3|20225.8|20135.8|20234.6|20144.6|20215.4|20125.4|34
1656645330000|2022-07-01 03:15:30|20225.5|20135.5|20237.9|20147.9|20240|20150|20223.8|20133.8|34
1656645340000|2022-07-01 03:15:40|20238.9|20148.9|20225.4|20135.4|20238.9|20148.9|20225.4|20135.4|28
1656645350000|2022-07-01 03:15:50|20225|20135|20224.1|20134.1|20228.6|20138.6|20220.1|20130.1|38
1656645360000|2022-07-01 03:16:00|20224|20134|20226.1|20136.1|20227.6|20137.6|20220.1|20130.1|33
1656645370000|2022-07-01 03:16:10|20225.4|20135.4|20229.2|20139.2|20237.1|20147.1|20225.4|20135.4|29
1656645380000|2022-07-01 03:16:20|20229.7|20139.7|20222.8|20132.8|20231.6|20141.6|20220.9|20130.9|29
1656645390000|2022-07-01 03:16:30|20222.6|20132.6|20224.5|20134.5|20227|20137|20216.4|20126.4|33
1656645400000|2022-07-01 03:16:40|20218.8|20128.8|20212.9|20122.9|20223.6|20133.6|20211.5|20121.5|36
1656645410000|2022-07-01 03:16:50|20215.3|20125.3|20210.2|20120.2|20215.3|20125.3|20206.9|20116.9|35
1656645420000|2022-07-01 03:17:00|20210.5|20120.5|20198.7|20108.7|20211.6|20121.6|20198.4|20108.4|32
1656645430000|2022-07-01 03:17:10|20198.5|20108.5|20204.2|20114.2|20209.5|20119.5|20196.1|20106.1|29
1656645440000|2022-07-01 03:17:20|20205.7|20115.7|20198.1|20108.1|20205.7|20115.7|20197|20107|34
1656645450000|2022-07-01 03:17:30|20198.7|20108.7|20203.5|20113.5|20209.6|20119.6|20197.7|20107.7|34
1656645460000|2022-07-01 03:17:40|20203.8|20113.8|20203.5|20113.5|20213|20123|20197.5|20107.5|37
1656645470000|2022-07-01 03:17:50|20203.6|20113.6|20201.5|20111.5|20213.4|20123.4|20200.7|20110.7|23
1656645480000|2022-07-01 03:18:00|20200.2|20110.2|20200.9|20110.9|20206.6|20116.6|20199.5|20109.5|32
1656645490000|2022-07-01 03:18:10|20210.3|20120.3|20211.1|20121.1|20215.9|20125.9|20205.8|20115.8|30
1656645500000|2022-07-01 03:18:20|20204.3|20114.3|20203.7|20113.7|20210.2|20120.2|20199.6|20109.6|31
1656645510000|2022-07-01 03:18:30|20203|20113|20206.2|20116.2|20211.1|20121.1|20199.7|20109.7|31
1656645520000|2022-07-01 03:18:40|20201.4|20111.4|20209.3|20119.3|20215.5|20125.5|20201.4|20111.4|33
1656645530000|2022-07-01 03:18:50|20209|20119|20212.2|20122.2|20218|20128|20207.6|20117.6|35
1656645540000|2022-07-01 03:19:00|20209.5|20119.5|20221|20131|20223.7|20133.7|20207.2|20117.2|31
1656645550000|2022-07-01 03:19:10|20221.1|20131.1|20237.1|20147.1|20237.3|20147.3|20220|20130|33
1656645560000|2022-07-01 03:19:20|20234.4|20144.4|20234.6|20144.6|20241.1|20151.1|20230.8|20140.8|35
1656645570000|2022-07-01 03:19:30|20232.5|20142.5|20234.8|20144.8|20240.4|20150.4|20229|20139|35
1656645580000|2022-07-01 03:19:40|20230.6|20140.6|20221.7|20131.7|20230.6|20140.6|20214.6|20124.6|38
1656645590000|2022-07-01 03:19:50|20221.2|20131.2|20213.6|20123.6|20224.6|20134.6|20209.9|20119.9|37
1656645600000|2022-07-01 03:20:00|20210|20120|20209|20119|20216.1|20126.1|20206|20116|33
1656645610000|2022-07-01 03:20:10|20208.1|20118.1|20222.4|20132.4|20226.7|20136.7|20208.1|20118.1|32
1656645620000|2022-07-01 03:20:20|20226.9|20136.9|20223.7|20133.7|20230.1|20140.1|20221.1|20131.1|32
1656645630000|2022-07-01 03:20:30|20222.2|20132.2|20230.7|20140.7|20235.1|20145.1|20222.2|20132.2|32
1656645640000|2022-07-01 03:20:40|20230.1|20140.1|20215.6|20125.6|20230.1|20140.1|20211|20121|34
1656645650000|2022-07-01 03:20:50|20214|20124|20209.8|20119.8|20217.6|20127.6|20209.6|20119.6|35
1656645660000|2022-07-01 03:21:00|20209.5|20119.5|20208.3|20118.3|20213.7|20123.7|20208.3|20118.3|34
1656645670000|2022-07-01 03:21:10|20208.6|20118.6|20206.5|20116.5|20211.1|20121.1|20206.5|20116.5|34
1656645680000|2022-07-01 03:21:20|20206.7|20116.7|20209.9|20119.9|20218.9|20128.9|20206.7|20116.7|37
1656645690000|2022-07-01 03:21:30|20209.3|20119.3|20216.7|20126.7|20219.9|20129.9|20204|20114|33
1656645700000|2022-07-01 03:21:40|20216.5|20126.5|20211.9|20121.9|20217.4|20127.4|20211.9|20121.9|29
1656645710000|2022-07-01 03:21:50|20215.6|20125.6|20192.7|20102.7|20215.6|20125.6|20192.7|20102.7|39
1656645720000|2022-07-01 03:22:00|20192.6|20102.6|20195.5|20105.5|20199.3|20109.3|20189.5|20099.5|32
1656645730000|2022-07-01 03:22:10|20195.2|20105.2|20196.1|20106.1|20200|20110|20194.3|20104.3|34
1656645740000|2022-07-01 03:22:20|20196|20106|20193|20103|20198.8|20108.8|20193|20103|32
1656645750000|2022-07-01 03:22:30|20194.8|20104.8|20190.9|20100.9|20194.8|20104.8|20189.9|20099.9|32
1656645760000|2022-07-01 03:22:40|20193.8|20103.8|20163.2|20073.2|20193.8|20103.8|20151.8|20061.8|37
1656645770000|2022-07-01 03:22:50|20159.7|20069.7|20152.1|20062.1|20160.7|20070.7|20152|20062|37
1656645780000|2022-07-01 03:23:00|20152|20062|20124|20034|20154.1|20064.1|20124|20034|36
1656645790000|2022-07-01 03:23:10|20127.3|20037.3|20143.3|20053.3|20150.3|20060.3|20122.3|20032.3|39
1656645800000|2022-07-01 03:23:20|20141.9|20051.9|20179.9|20089.9|20179.9|20089.9|20140.5|20050.5|40
1656645810000|2022-07-01 03:23:30|20177.1|20087.1|20153.5|20063.5|20177.1|20087.1|20153.5|20063.5|34
1656645820000|2022-07-01 03:23:40|20154.2|20064.2|20151.8|20061.8|20159.6|20069.6|20149.6|20059.6|36
1656645830000|2022-07-01 03:23:50|20157.9|20067.9|20153.5|20063.5|20157.9|20067.9|20150.3|20060.3|33
1656645840000|2022-07-01 03:24:00|20151|20061|20161.8|20071.8|20170.5|20080.5|20150.5|20060.5|37
1656645850000|2022-07-01 03:24:10|20164.9|20074.9|20150.4|20060.4|20169.8|20079.8|20147.9|20057.9|36
1656645860000|2022-07-01 03:24:20|20148|20058|20160.4|20070.4|20167.3|20077.3|20148|20058|33
1656645870000|2022-07-01 03:24:30|20160|20070|20157.5|20067.5|20167.1|20077.1|20155.8|20065.8|34
1656645880000|2022-07-01 03:24:40|20157.8|20067.8|20156.4|20066.4|20165|20075|20155.1|20065.1|35
1656645890000|2022-07-01 03:24:50|20160|20070|20169.7|20079.7|20169.7|20079.7|20155.2|20065.2|36
1656645900000|2022-07-01 03:25:00|20164.4|20074.4|20162.8|20072.8|20167|20077|20153.5|20063.5|35
1656645910000|2022-07-01 03:25:10|20159.5|20069.5|20163.5|20073.5|20165.1|20075.1|20159.5|20069.5|33
1656645920000|2022-07-01 03:25:20|20163.6|20073.6|20168|20078|20168|20078|20161.9|20071.9|33
1656645930000|2022-07-01 03:25:30|20170.4|20080.4|20189|20099|20199.5|20109.5|20168.6|20078.6|34
1656645940000|2022-07-01 03:25:40|20188.8|20098.8|20183.5|20093.5|20192.1|20102.1|20182.6|20092.6|33
1656645950000|2022-07-01 03:25:50|20184.9|20094.9|20172.7|20082.7|20189.2|20099.2|20170.6|20080.6|35
1656645960000|2022-07-01 03:26:00|20173|20083|20168.3|20078.3|20173.5|20083.5|20165.8|20075.8|34
1656645970000|2022-07-01 03:26:10|20168.6|20078.6|20166.7|20076.7|20171.5|20081.5|20164.1|20074.1|34
1656645980000|2022-07-01 03:26:20|20167.1|20077.1|20163.6|20073.6|20168.7|20078.7|20161.5|20071.5|27
1656645990000|2022-07-01 03:26:30|20165|20075|20153.8|20063.8|20168.6|20078.6|20151.3|20061.3|30
1656646000000|2022-07-01 03:26:40|20154.8|20064.8|20141.9|20051.9|20154.8|20064.8|20140|20050|33
1656646010000|2022-07-01 03:26:50|20141.6|20051.6|20138.8|20048.8|20141.6|20051.6|20138.6|20048.6|33
1656646020000|2022-07-01 03:27:00|20138.6|20048.6|20129.1|20039.1|20142.7|20052.7|20129.1|20039.1|36
1656646030000|2022-07-01 03:27:10|20132.5|20042.5|20135.7|20045.7|20139.7|20049.7|20130.9|20040.9|36
1656646040000|2022-07-01 03:27:20|20135.4|20045.4|20131|20041|20135.4|20045.4|20129.6|20039.6|22
1656646050000|2022-07-01 03:27:30|20129.4|20039.4|20128.1|20038.1|20132.8|20042.8|20127.6|20037.6|23
1656646060000|2022-07-01 03:27:40|20128.3|20038.3|20129|20039|20131.7|20041.7|20128.2|20038.2|37
1656646070000|2022-07-01 03:27:50|20128.8|20038.8|20129.4|20039.4|20136.6|20046.6|20124.5|20034.5|30
1656646080000|2022-07-01 03:28:00|20130.7|20040.7|20123.1|20033.1|20137.9|20047.9|20122.6|20032.6|34
1656646090000|2022-07-01 03:28:10|20123.5|20033.5|20130.8|20040.8|20140.1|20050.1|20120.9|20030.9|34
1656646100000|2022-07-01 03:28:20|20139.4|20049.4|20150.2|20060.2|20152.2|20062.2|20139.4|20049.4|34
1656646110000|2022-07-01 03:28:30|20149.8|20059.8|20148.9|20058.9|20151.6|20061.6|20134.7|20044.7|31
1656646120000|2022-07-01 03:28:40|20147.6|20057.6|20143.6|20053.6|20149|20059|20132.5|20042.5|34
1656646130000|2022-07-01 03:28:50|20143.5|20053.5|20138.3|20048.3|20147.4|20057.4|20136.3|20046.3|35
1656646140000|2022-07-01 03:29:00|20139.3|20049.3|20144.7|20054.7|20149.8|20059.8|20138.6|20048.6|37
1656646150000|2022-07-01 03:29:10|20143.6|20053.6|20147.1|20057.1|20153|20063|20143|20053|36
1656646160000|2022-07-01 03:29:20|20147.4|20057.4|20155.7|20065.7|20159.7|20069.7|20146.9|20056.9|35
1656646170000|2022-07-01 03:29:30|20154.4|20064.4|20155.7|20065.7|20164.7|20074.7|20154.4|20064.4|30
1656646180000|2022-07-01 03:29:40|20156.1|20066.1|20153.4|20063.4|20163.7|20073.7|20152.2|20062.2|34
1656646190000|2022-07-01 03:29:50|20153|20063|20160.8|20070.8|20160.8|20070.8|20151|20061|33
1656646200000|2022-07-01 03:30:00|20158.7|20068.7|20158.3|20068.3|20158.7|20068.7|20153.7|20063.7|34
1656646210000|2022-07-01 03:30:10|20159.9|20069.9|20151|20061|20164.7|20074.7|20150.5|20060.5|34
1656646220000|2022-07-01 03:30:20|20153.4|20063.4|20152.3|20062.3|20154.7|20064.7|20149.5|20059.5|29
1656646230000|2022-07-01 03:30:30|20149.9|20059.9|20149.6|20059.6|20154.7|20064.7|20149.2|20059.2|24
1656646240000|2022-07-01 03:30:40|20149.7|20059.7|20148.8|20058.8|20163.6|20073.6|20147.5|20057.5|33
1656646250000|2022-07-01 03:30:50|20148.7|20058.7|20134.2|20044.2|20148.8|20058.8|20131.9|20041.9|31
1656646260000|2022-07-01 03:31:00|20133.9|20043.9|20138.5|20048.5|20138.5|20048.5|20130.3|20040.3|32
1656646270000|2022-07-01 03:31:10|20141.4|20051.4|20138.1|20048.1|20146.3|20056.3|20136.9|20046.9|34
1656646280000|2022-07-01 03:31:20|20138.2|20048.2|20138.8|20048.8|20139.7|20049.7|20133.9|20043.9|24
1656646290000|2022-07-01 03:31:30|20138.5|20048.5|20129.4|20039.4|20138.8|20048.8|20124.5|20034.5|26
1656646300000|2022-07-01 03:31:40|20133.2|20043.2|20140|20050|20141.6|20051.6|20132.4|20042.4|27
1656646310000|2022-07-01 03:31:50|20139.9|20049.9|20134.4|20044.4|20146.7|20056.7|20133.9|20043.9|31
1656646320000|2022-07-01 03:32:00|20134.1|20044.1|20127.9|20037.9|20136.2|20046.2|20127.9|20037.9|26
1656646330000|2022-07-01 03:32:10|20127|20037|20118.4|20028.4|20129.7|20039.7|20118.4|20028.4|38
1656646340000|2022-07-01 03:32:20|20120.3|20030.3|20125.2|20035.2|20133|20043|20120.3|20030.3|35
1656646350000|2022-07-01 03:32:30|20123.9|20033.9|20118.9|20028.9|20125|20035|20118.9|20028.9|31
1656646360000|2022-07-01 03:32:40|20119.1|20029.1|20120.3|20030.3|20124.8|20034.8|20117.6|20027.6|36
1656646370000|2022-07-01 03:32:50|20119.6|20029.6|20122.3|20032.3|20122.4|20032.4|20117|20027|33
1656646380000|2022-07-01 03:33:00|20122.6|20032.6|20118|20028|20131.3|20041.3|20116.7|20026.7|37
1656646390000|2022-07-01 03:33:10|20119|20029|20113.5|20023.5|20120.4|20030.4|20110.4|20020.4|32
1656646400000|2022-07-01 03:33:20|20114.4|20024.4|20116.3|20026.3|20123.5|20033.5|20111|20021|30
1656646410000|2022-07-01 03:33:30|20114.2|20024.2|20119.6|20029.6|20124.8|20034.8|20113.8|20023.8|29
1656646420000|2022-07-01 03:33:40|20119.5|20029.5|20118.1|20028.1|20124.8|20034.8|20116.7|20026.7|32
1656646430000|2022-07-01 03:33:50|20116.2|20026.2|20112.6|20022.6|20122.5|20032.5|20111.1|20021.1|30
1656646440000|2022-07-01 03:34:00|20112.5|20022.5|20112.4|20022.4|20119|20029|20099.1|20009.1|37
1656646450000|2022-07-01 03:34:10|20114.1|20024.1|20148.5|20058.5|20148.5|20058.5|20112.5|20022.5|35
1656646460000|2022-07-01 03:34:20|20149.3|20059.3|20169.9|20079.9|20176.1|20086.1|20149.3|20059.3|39
1656646470000|2022-07-01 03:34:30|20170.5|20080.5|20162.1|20072.1|20172|20082|20155.2|20065.2|37
1656646480000|2022-07-01 03:34:40|20162.3|20072.3|20161|20071|20173.5|20083.5|20153.8|20063.8|36
1656646490000|2022-07-01 03:34:50|20162.6|20072.6|20154.1|20064.1|20164.8|20074.8|20149.1|20059.1|30
1656646500000|2022-07-01 03:35:00|20154.2|20064.2|20171.6|20081.6|20176.8|20086.8|20149.5|20059.5|34
1656646510000|2022-07-01 03:35:10|20168.6|20078.6|20166.4|20076.4|20170.7|20080.7|20166.4|20076.4|28
1656646520000|2022-07-01 03:35:20|20166.6|20076.6|20162.3|20072.3|20181.6|20091.6|20162.3|20072.3|34
1656646530000|2022-07-01 03:35:30|20167.5|20077.5|20162.5|20072.5|20170|20080|20162.5|20072.5|21
1656646540000|2022-07-01 03:35:40|20165.4|20075.4|20166.3|20076.3|20169|20079|20164|20074|22
1656646550000|2022-07-01 03:35:50|20166.2|20076.2|20166.6|20076.6|20168.8|20078.8|20160.7|20070.7|35
1656646560000|2022-07-01 03:36:00|20166.2|20076.2|20167.5|20077.5|20181.5|20091.5|20164.4|20074.4|30
1656646570000|2022-07-01 03:36:10|20168.1|20078.1|20154.8|20064.8|20169.5|20079.5|20153.4|20063.4|37
1656646580000|2022-07-01 03:36:20|20154.6|20064.6|20159.8|20069.8|20163.1|20073.1|20153.7|20063.7|31
1656646590000|2022-07-01 03:36:30|20159.7|20069.7|20154.6|20064.6|20163.9|20073.9|20152.7|20062.7|32
1656646600000|2022-07-01 03:36:40|20156.4|20066.4|20152.5|20062.5|20162.9|20072.9|20151.5|20061.5|35
1656646610000|2022-07-01 03:36:50|20151.1|20061.1|20154.4|20064.4|20155.8|20065.8|20146|20056|30
1656646620000|2022-07-01 03:37:00|20153.2|20063.2|20153.4|20063.4|20156.8|20066.8|20150.4|20060.4|26
1656646630000|2022-07-01 03:37:10|20155.6|20065.6|20160.9|20070.9|20160.9|20070.9|20150.5|20060.5|25
1656646640000|2022-07-01 03:37:20|20158.5|20068.5|20159.3|20069.3|20170.5|20080.5|20154.8|20064.8|27
1656646650000|2022-07-01 03:37:30|20157.3|20067.3|20164.2|20074.2|20175.3|20085.3|20156.6|20066.6|34
1656646660000|2022-07-01 03:37:40|20170|20080|20160.1|20070.1|20170|20080|20158.5|20068.5|33
1656646670000|2022-07-01 03:37:50|20159.9|20069.9|20162.8|20072.8|20178.5|20088.5|20159.9|20069.9|33
1656646680000|2022-07-01 03:38:00|20163.1|20073.1|20160.9|20070.9|20165.8|20075.8|20158.6|20068.6|33
1656646690000|2022-07-01 03:38:10|20158.3|20068.3|20156.6|20066.6|20159.2|20069.2|20156.2|20066.2|31
1656646700000|2022-07-01 03:38:20|20156.4|20066.4|20157.7|20067.7|20160.9|20070.9|20156.4|20066.4|32
1656646710000|2022-07-01 03:38:30|20157.8|20067.8|20158.7|20068.7|20160.4|20070.4|20157.2|20067.2|28
1656646720000|2022-07-01 03:38:40|20158.3|20068.3|20166.4|20076.4|20166.4|20076.4|20157.9|20067.9|30
1656646730000|2022-07-01 03:38:50|20164.9|20074.9|20161.2|20071.2|20167.6|20077.6|20161|20071|11
1656646740000|2022-07-01 03:39:00|20167.5|20077.5|20183.8|20093.8|20187.4|20097.4|20160.7|20070.7|28
1656646750000|2022-07-01 03:39:10|20197.7|20107.7|20192.5|20102.5|20200|20110|20179.2|20089.2|39
1656646760000|2022-07-01 03:39:20|20190.5|20100.5|20183.2|20093.2|20193.4|20103.4|20171|20081|36
1656646770000|2022-07-01 03:39:30|20184.3|20094.3|20195.7|20105.7|20195.7|20105.7|20181.2|20091.2|28
1656646780000|2022-07-01 03:39:40|20194.2|20104.2|20174.5|20084.5|20194.2|20104.2|20167.4|20077.4|31
1656646790000|2022-07-01 03:39:50|20181.4|20091.4|20184.7|20094.7|20185|20095|20177.2|20087.2|22
1656646800000|2022-07-01 03:40:00|20179.4|20089.4|20173.3|20083.3|20181.1|20091.1|20173.3|20083.3|29
1656646810000|2022-07-01 03:40:10|20174.2|20084.2|20179.7|20089.7|20192|20102|20169.9|20079.9|37
1656646820000|2022-07-01 03:40:20|20179.9|20089.9|20172.7|20082.7|20179.9|20089.9|20171.6|20081.6|26
1656646830000|2022-07-01 03:40:30|20172.6|20082.6|20170.2|20080.2|20175|20085|20170.2|20080.2|24
1656646840000|2022-07-01 03:40:40|20170.7|20080.7|20168|20078|20172.3|20082.3|20168|20078|24
1656646850000|2022-07-01 03:40:50|20167.8|20077.8|20167.7|20077.7|20173.4|20083.4|20166.4|20076.4|29
1656646860000|2022-07-01 03:41:00|20169.7|20079.7|20158.6|20068.6|20169.8|20079.8|20158.6|20068.6|26
1656646870000|2022-07-01 03:41:10|20158.4|20068.4|20157|20067|20166.2|20076.2|20152.8|20062.8|35
1656646880000|2022-07-01 03:41:20|20156.5|20066.5|20159.3|20069.3|20167.7|20077.7|20154.1|20064.1|30
1656646890000|2022-07-01 03:41:30|20150.4|20060.4|20149.7|20059.7|20156.1|20066.1|20145.4|20055.4|31
1656646900000|2022-07-01 03:41:40|20150|20060|20150.3|20060.3|20154.8|20064.8|20146.3|20056.3|35
1656646910000|2022-07-01 03:41:50|20150.5|20060.5|20152.6|20062.6|20167.8|20077.8|20148.1|20058.1|36
1656646920000|2022-07-01 03:42:00|20157.8|20067.8|20147.8|20057.8|20161.1|20071.1|20146.9|20056.9|32
1656646930000|2022-07-01 03:42:10|20148.8|20058.8|20146|20056|20148.8|20058.8|20144.6|20054.6|30
1656646940000|2022-07-01 03:42:20|20146.7|20056.7|20145.4|20055.4|20147.4|20057.4|20143.4|20053.4|29
1656646950000|2022-07-01 03:42:30|20145.6|20055.6|20140.5|20050.5|20145.7|20055.7|20138.5|20048.5|27
1656646960000|2022-07-01 03:42:40|20139.5|20049.5|20130.6|20040.6|20141.2|20051.2|20130.6|20040.6|23
1656646970000|2022-07-01 03:42:50|20131.3|20041.3|20123.7|20033.7|20134|20044|20123.7|20033.7|33
1656646980000|2022-07-01 03:43:00|20123.5|20033.5|20129.6|20039.6|20136.7|20046.7|20122.8|20032.8|33
1656646990000|2022-07-01 03:43:10|20129.8|20039.8|20128.4|20038.4|20132.9|20042.9|20128.1|20038.1|29
1656647000000|2022-07-01 03:43:20|20128.6|20038.6|20139.2|20049.2|20139.2|20049.2|20127.8|20037.8|35
1656647010000|2022-07-01 03:43:30|20134.3|20044.3|20136.4|20046.4|20148.5|20058.5|20130.5|20040.5|30
1656647020000|2022-07-01 03:43:40|20133.1|20043.1|20126.1|20036.1|20139.4|20049.4|20124.9|20034.9|30
1656647030000|2022-07-01 03:43:50|20124.9|20034.9|20117.5|20027.5|20128.6|20038.6|20115.4|20025.4|32
1656647040000|2022-07-01 03:44:00|20116|20026|20118.7|20028.7|20130.1|20040.1|20113.8|20023.8|36
1656647050000|2022-07-01 03:44:10|20119.5|20029.5|20139.8|20049.8|20139.8|20049.8|20117.1|20027.1|35
1656647060000|2022-07-01 03:44:20|20129.5|20039.5|20132.5|20042.5|20137.3|20047.3|20126.1|20036.1|30
1656647070000|2022-07-01 03:44:30|20132.4|20042.4|20134.4|20044.4|20135.6|20045.6|20123.7|20033.7|32
1656647080000|2022-07-01 03:44:40|20130.1|20040.1|20133|20043|20133.2|20043.2|20124.2|20034.2|22
1656647090000|2022-07-01 03:44:50|20130.6|20040.6|20126|20036|20130.8|20040.8|20123.2|20033.2|30
1656647100000|2022-07-01 03:45:00|20126.1|20036.1|20132.8|20042.8|20132.8|20042.8|20125.1|20035.1|23
1656647110000|2022-07-01 03:45:10|20129.3|20039.3|20129.5|20039.5|20134.2|20044.2|20129.3|20039.3|20
1656647120000|2022-07-01 03:45:20|20129.8|20039.8|20129|20039|20134.2|20044.2|20127.6|20037.6|24
1656647130000|2022-07-01 03:45:30|20132.2|20042.2|20129.3|20039.3|20136.9|20046.9|20127.4|20037.4|31
1656647140000|2022-07-01 03:45:40|20129.1|20039.1|20128.8|20038.8|20132.3|20042.3|20127.3|20037.3|29
1656647150000|2022-07-01 03:45:50|20131.3|20041.3|20133.1|20043.1|20133.1|20043.1|20127.7|20037.7|27
1656647160000|2022-07-01 03:46:00|20132.8|20042.8|20131.8|20041.8|20133.1|20043.1|20128|20038|25
1656647170000|2022-07-01 03:46:10|20132.7|20042.7|20132.8|20042.8|20133.5|20043.5|20125.5|20035.5|21
1656647180000|2022-07-01 03:46:20|20133|20043|20136.1|20046.1|20143.3|20053.3|20132.8|20042.8|27
1656647190000|2022-07-01 03:46:30|20133.1|20043.1|20133.7|20043.7|20136.8|20046.8|20132.7|20042.7|22
1656647200000|2022-07-01 03:46:40|20133.8|20043.8|20149.3|20059.3|20151.1|20061.1|20131.3|20041.3|27
1656647210000|2022-07-01 03:46:50|20143.4|20053.4|20140.6|20050.6|20151.3|20061.3|20140.6|20050.6|23
1656647220000|2022-07-01 03:47:00|20141.6|20051.6|20142.6|20052.6|20145.3|20055.3|20134.1|20044.1|34
1656647230000|2022-07-01 03:47:10|20141.2|20051.2|20139.9|20049.9|20141.7|20051.7|20136.5|20046.5|29
1656647240000|2022-07-01 03:47:20|20140.1|20050.1|20136.8|20046.8|20142.7|20052.7|20130.8|20040.8|29
1656647250000|2022-07-01 03:47:30|20137.6|20047.6|20140.8|20050.8|20146.5|20056.5|20136.1|20046.1|30
1656647260000|2022-07-01 03:47:40|20141.6|20051.6|20140.9|20050.9|20145.6|20055.6|20140.7|20050.7|28
1656647270000|2022-07-01 03:47:50|20141.1|20051.1|20139.1|20049.1|20146.3|20056.3|20138.8|20048.8|34
1656647280000|2022-07-01 03:48:00|20139.3|20049.3|20135.3|20045.3|20146.4|20056.4|20135.3|20045.3|31
1656647290000|2022-07-01 03:48:10|20134.8|20044.8|20138.9|20048.9|20144.5|20054.5|20134.8|20044.8|21
1656647300000|2022-07-01 03:48:20|20139|20049|20137|20047|20141.3|20051.3|20136.9|20046.9|19
1656647310000|2022-07-01 03:48:30|20136.9|20046.9|20133.4|20043.4|20141.3|20051.3|20132.5|20042.5|23
1656647320000|2022-07-01 03:48:40|20134.5|20044.5|20128.8|20038.8|20134.5|20044.5|20126.9|20036.9|28
1656647330000|2022-07-01 03:48:50|20126.7|20036.7|20129.4|20039.4|20130.6|20040.6|20126.7|20036.7|27
1656647340000|2022-07-01 03:49:00|20127.1|20037.1|20133.7|20043.7|20140|20050|20127|20037|25
1656647350000|2022-07-01 03:49:10|20133.1|20043.1|20143.9|20053.9|20146.8|20056.8|20131.1|20041.1|33
1656647360000|2022-07-01 03:49:20|20143.7|20053.7|20140.7|20050.7|20148|20058|20139.8|20049.8|32
1656647370000|2022-07-01 03:49:30|20140.4|20050.4|20138.8|20048.8|20144.2|20054.2|20138.6|20048.6|30
1656647380000|2022-07-01 03:49:40|20139.5|20049.5|20142.8|20052.8|20144.6|20054.6|20139.5|20049.5|30
1656647390000|2022-07-01 03:49:50|20142.9|20052.9|20143.8|20053.8|20150.8|20060.8|20141.7|20051.7|32
1656647400000|2022-07-01 03:50:00|20143.6|20053.6|20135.4|20045.4|20143.6|20053.6|20134.2|20044.2|37
1656647410000|2022-07-01 03:50:10|20136.3|20046.3|20132.6|20042.6|20140.3|20050.3|20131.6|20041.6|30
1656647420000|2022-07-01 03:50:20|20132.5|20042.5|20135.7|20045.7|20135.8|20045.8|20131.7|20041.7|21
1656647430000|2022-07-01 03:50:30|20135.5|20045.5|20127.3|20037.3|20135.5|20045.5|20125.7|20035.7|16
1656647440000|2022-07-01 03:50:40|20126.1|20036.1|20094.7|20004.7|20126.1|20036.1|20092.7|20002.7|30
1656647450000|2022-07-01 03:50:50|20094.9|20004.9|20067.2|19977.2|20095.8|20005.8|20059.1|19969.1|40
1656647460000|2022-07-01 03:51:00|20064.1|19974.1|20065.3|19975.3|20071.8|19981.8|20057.3|19967.3|36
1656647470000|2022-07-01 03:51:10|20068|19978|20066.3|19976.3|20071.9|19981.9|20058.5|19968.5|35
1656647480000|2022-07-01 03:51:20|20066.2|19976.2|20023|19933|20066.2|19976.2|20015.8|19925.8|38
1656647490000|2022-07-01 03:51:30|20024|19934|20018.6|19928.6|20025|19935|20004.6|19914.6|39
1656647500000|2022-07-01 03:51:40|20015.6|19925.6|20016|19926|20019.3|19929.3|20006.7|19916.7|30
1656647510000|2022-07-01 03:51:50|20013.6|19923.6|19949|19859|20016.1|19926.1|19945.4|19855.4|38
1656647520000|2022-07-01 03:52:00|19946.3|19856.3|19959.2|19869.2|19964.1|19874.1|19936.7|19846.7|40
1656647530000|2022-07-01 03:52:10|19956.8|19866.8|19949.3|19859.3|19968.7|19878.7|19948.5|19858.5|38
1656647540000|2022-07-01 03:52:20|19943.7|19853.7|19928.3|19838.3|19946.7|19856.7|19917.3|19827.3|40
1656647550000|2022-07-01 03:52:30|19929.8|19839.8|19908.1|19818.1|19932.8|19842.8|19908.1|19818.1|40
1656647560000|2022-07-01 03:52:40|19907.7|19817.7|19909|19819|19922.9|19832.9|19903.1|19813.1|38
1656647570000|2022-07-01 03:52:50|19908.8|19818.8|19905.3|19815.3|19929|19839|19904.5|19814.5|39
1656647580000|2022-07-01 03:53:00|19906.2|19816.2|19900.9|19810.9|19912.7|19822.7|19893.3|19803.3|38
1656647590000|2022-07-01 03:53:10|19897.7|19807.7|19920.6|19830.6|19931.1|19841.1|19897.7|19807.7|37
1656647600000|2022-07-01 03:53:20|19921.3|19831.3|19920|19830|19946.1|19856.1|19918.7|19828.7|39
1656647610000|2022-07-01 03:53:30|19919.4|19829.4|19880.7|19790.7|19919.4|19829.4|19878.7|19788.7|39
1656647620000|2022-07-01 03:53:40|19879.6|19789.6|19889.6|19799.6|19891.8|19801.8|19875.7|19785.7|39
1656647630000|2022-07-01 03:53:50|19891.5|19801.5|19875.2|19785.2|19891.5|19801.5|19873|19783|38
1656647640000|2022-07-01 03:54:00|19874.6|19784.6|19873.5|19783.5|19884|19794|19871.9|19781.9|39
1656647650000|2022-07-01 03:54:10|19873.8|19783.8|19871.8|19781.8|19887.8|19797.8|19871.8|19781.8|38
1656647660000|2022-07-01 03:54:20|19872.2|19782.2|19873.4|19783.4|19879.1|19789.1|19871.2|19781.2|36
1656647670000|2022-07-01 03:54:30|19873.8|19783.8|19850.4|19760.4|19876.1|19786.1|19849|19759|38
1656647680000|2022-07-01 03:54:40|19849.9|19759.9|19856.3|19766.3|19863.9|19773.9|19849.4|19759.4|39
1656647690000|2022-07-01 03:54:50|19856.2|19766.2|19850.3|19760.3|19858|19768|19841.1|19751.1|39
1656647700000|2022-07-01 03:55:00|19848.4|19758.4|19840.1|19750.1|19852.8|19762.8|19835.8|19745.8|37
1656647710000|2022-07-01 03:55:10|19838.8|19748.8|19831.8|19741.8|19846.1|19756.1|19827.9|19737.9|36
1656647720000|2022-07-01 03:55:20|19830.5|19740.5|19820.1|19730.1|19832.9|19742.9|19816.9|19726.9|38
1656647730000|2022-07-01 03:55:30|19824.7|19734.7|19814.1|19724.1|19835.1|19745.1|19814.1|19724.1|36
1656647740000|2022-07-01 03:55:40|19814|19724|19789.2|19699.2|19814|19724|19789.2|19699.2|39
1656647750000|2022-07-01 03:55:50|19789.3|19699.3|19773.8|19683.8|19790.9|19700.9|19772.2|19682.2|40
1656647760000|2022-07-01 03:56:00|19772.4|19682.4|19795.3|19705.3|19803.6|19713.6|19762.9|19672.9|39
1656647770000|2022-07-01 03:56:10|19797.8|19707.8|19803.2|19713.2|19809.9|19719.9|19795.5|19705.5|39
1656647780000|2022-07-01 03:56:20|19802.9|19712.9|19792.1|19702.1|19818.9|19728.9|19792.1|19702.1|37
1656647790000|2022-07-01 03:56:30|19792.3|19702.3|19798.4|19708.4|19809.5|19719.5|19792.3|19702.3|38
1656647800000|2022-07-01 03:56:40|19798.2|19708.2|19785.1|19695.1|19804.3|19714.3|19780.2|19690.2|38
1656647810000|2022-07-01 03:56:50|19784.3|19694.3|19753.3|19663.3|19784.3|19694.3|19743|19653|39
1656647820000|2022-07-01 03:57:00|19754.7|19664.7|19768.6|19678.6|19777.7|19687.7|19746.9|19656.9|39
1656647830000|2022-07-01 03:57:10|19767.4|19677.4|19780.2|19690.2|19790.9|19700.9|19766.6|19676.6|40
1656647840000|2022-07-01 03:57:20|19778.7|19688.7|19754.9|19664.9|19782|19692|19753.8|19663.8|37
1656647850000|2022-07-01 03:57:30|19754.2|19664.2|19753.9|19663.9|19770.1|19680.1|19750.1|19660.1|39
1656647860000|2022-07-01 03:57:40|19752.6|19662.6|19765.8|19675.8|19777.1|19687.1|19749.9|19659.9|38
1656647870000|2022-07-01 03:57:50|19766.9|19676.9|19758.5|19668.5|19769.9|19679.9|19757.1|19667.1|35
1656647880000|2022-07-01 03:58:00|19763.1|19673.1|19730.6|19640.6|19763.1|19673.1|19718.4|19628.4|38
1656647890000|2022-07-01 03:58:10|19737.8|19647.8|19752.7|19662.7|19761|19671|19725.9|19635.9|38
1656647900000|2022-07-01 03:58:20|19757.1|19667.1|19777.8|19687.8|19785.2|19695.2|19753.9|19663.9|39
1656647910000|2022-07-01 03:58:30|19774.3|19684.3|19780.1|19690.1|19802.7|19712.7|19774.3|19684.3|39
1656647920000|2022-07-01 03:58:40|19780.5|19690.5|19776.7|19686.7|19781.3|19691.3|19774.4|19684.4|37
1656647930000|2022-07-01 03:58:50|19777.8|19687.8|19785.8|19695.8|19801|19711|19777.8|19687.8|39
1656647940000|2022-07-01 03:59:00|19783.1|19693.1|19772.6|19682.6|19786.9|19696.9|19770.9|19680.9|36
1656647950000|2022-07-01 03:59:10|19767.6|19677.6|19790.6|19700.6|19790.6|19700.6|19767.6|19677.6|37
1656647960000|2022-07-01 03:59:20|19789.6|19699.6|19793.8|19703.8|19797.6|19707.6|19787.3|19697.3|40
1656647970000|2022-07-01 03:59:30|19794.2|19704.2|19766.8|19676.8|19796.7|19706.7|19766.8|19676.8|39
1656647980000|2022-07-01 03:59:40|19770|19680|19767.9|19677.9|19771.9|19681.9|19758.4|19668.4|38
1656647990000|2022-07-01 03:59:50|19763.1|19673.1|19759.4|19669.4|19773.3|19683.3|19757.1|19667.1|35
1656648000000|2022-07-01 04:00:00|19758.8|19668.8|19748.2|19658.2|19768.1|19678.1|19745.3|19655.3|38
1656648010000|2022-07-01 04:00:10|19760.5|19670.5|19762.4|19672.4|19776|19686|19756.1|19666.1|39
1656648020000|2022-07-01 04:00:20|19764.7|19674.7|19748.7|19658.7|19777.1|19687.1|19747.7|19657.7|36
1656648030000|2022-07-01 04:00:30|19749.6|19659.6|19745.5|19655.5|19755.7|19665.7|19745.5|19655.5|36
1656648040000|2022-07-01 04:00:40|19742|19652|19716.4|19626.4|19742.8|19652.8|19716.4|19626.4|38
1656648050000|2022-07-01 04:00:50|19715.2|19625.2|19706.1|19616.1|19721.3|19631.3|19703.5|19613.5|39
1656648060000|2022-07-01 04:01:00|19705|19615|19709.7|19619.7|19715.1|19625.1|19701.9|19611.9|38
1656648070000|2022-07-01 04:01:10|19704.3|19614.3|19708.1|19618.1|19715.9|19625.9|19704|19614|38
1656648080000|2022-07-01 04:01:20|19707.3|19617.3|19708.2|19618.2|19709.9|19619.9|19704.1|19614.1|37
1656648090000|2022-07-01 04:01:30|19707.7|19617.7|19703.4|19613.4|19707.7|19617.7|19701.4|19611.4|38
1656648100000|2022-07-01 04:01:40|19702.6|19612.6|19720|19630|19725.9|19635.9|19702.1|19612.1|36
1656648110000|2022-07-01 04:01:50|19731.3|19641.3|19741.7|19651.7|19744.8|19654.8|19726.6|19636.6|39
1656648120000|2022-07-01 04:02:00|19740.7|19650.7|19760.8|19670.8|19761|19671|19739.8|19649.8|39
1656648130000|2022-07-01 04:02:10|19761.5|19671.5|19767.4|19677.4|19771.4|19681.4|19753.1|19663.1|38
1656648140000|2022-07-01 04:02:20|19768.1|19678.1|19767.9|19677.9|19773|19683|19761.4|19671.4|35
1656648150000|2022-07-01 04:02:30|19766.5|19676.5|19756.4|19666.4|19772.9|19682.9|19756.3|19666.3|38
1656648160000|2022-07-01 04:02:40|19759.7|19669.7|19745.5|19655.5|19760.8|19670.8|19745.5|19655.5|29
1656648170000|2022-07-01 04:02:50|19746.5|19656.5|19727.1|19637.1|19746.5|19656.5|19726.1|19636.1|37
1656648180000|2022-07-01 04:03:00|19727.2|19637.2|19716.7|19626.7|19728|19638|19716.4|19626.4|39
1656648190000|2022-07-01 04:03:10|19716.3|19626.3|19712.9|19622.9|19720.1|19630.1|19712.4|19622.4|37
1656648200000|2022-07-01 04:03:20|19713.1|19623.1|19704.2|19614.2|19715.1|19625.1|19704.1|19614.1|31
1656648210000|2022-07-01 04:03:30|19704|19614|19648.7|19558.7|19706.2|19616.2|19643.4|19553.4|38
1656648220000|2022-07-01 04:03:40|19648.2|19558.2|19656.8|19566.8|19674.3|19584.3|19647.2|19557.2|40
1656648230000|2022-07-01 04:03:50|19658.9|19568.9|19656.4|19566.4|19662.7|19572.7|19648.4|19558.4|40
1656648240000|2022-07-01 04:04:00|19656|19566|19625.2|19535.2|19656.7|19566.7|19622.1|19532.1|37
1656648250000|2022-07-01 04:04:10|19619.6|19529.6|19651.2|19561.2|19659.6|19569.6|19612|19522|39
1656648260000|2022-07-01 04:04:20|19649.4|19559.4|19651.2|19561.2|19653.3|19563.3|19638.7|19548.7|37
1656648270000|2022-07-01 04:04:30|19643.4|19553.4|19639.3|19549.3|19648.2|19558.2|19634.2|19544.2|38
1656648280000|2022-07-01 04:04:40|19636.9|19546.9|19634.1|19544.1|19642.3|19552.3|19626.6|19536.6|39
1656648290000|2022-07-01 04:04:50|19632.1|19542.1|19647.5|19557.5|19653.5|19563.5|19628|19538|38
1656648300000|2022-07-01 04:05:00|19645.7|19555.7|19644.5|19554.5|19650.9|19560.9|19634.1|19544.1|39
1656648310000|2022-07-01 04:05:10|19645.8|19555.8|19660|19570|19670.2|19580.2|19645.8|19555.8|38
1656648320000|2022-07-01 04:05:20|19659.7|19569.7|19647.2|19557.2|19665.3|19575.3|19645.9|19555.9|35
1656648330000|2022-07-01 04:05:30|19650|19560|19640.6|19550.6|19657.6|19567.6|19640.6|19550.6|33
1656648340000|2022-07-01 04:05:40|19643.4|19553.4|19627|19537|19643.4|19553.4|19626.5|19536.5|35
1656648350000|2022-07-01 04:05:50|19626.9|19536.9|19607.1|19517.1|19629.8|19539.8|19605.8|19515.8|38
1656648360000|2022-07-01 04:06:00|19607|19517|19606.5|19516.5|19613.7|19523.7|19600.1|19510.1|39
1656648370000|2022-07-01 04:06:10|19606.4|19516.4|19620.7|19530.7|19627.8|19537.8|19606.4|19516.4|36
1656648380000|2022-07-01 04:06:20|19620.3|19530.3|19609.4|19519.4|19621.2|19531.2|19608.3|19518.3|36
1656648390000|2022-07-01 04:06:30|19612|19522|19607.3|19517.3|19613.7|19523.7|19605.2|19515.2|37
1656648400000|2022-07-01 04:06:40|19610.5|19520.5|19610.7|19520.7|19612.5|19522.5|19603|19513|38
1656648410000|2022-07-01 04:06:50|19609|19519|19580|19490|19614.1|19524.1|19578.5|19488.5|39
1656648420000|2022-07-01 04:07:00|19578.5|19488.5|19587.1|19497.1|19591.9|19501.9|19567.1|19477.1|39
1656648430000|2022-07-01 04:07:10|19587|19497|19604.3|19514.3|19609.2|19519.2|19586.9|19496.9|38
1656648440000|2022-07-01 04:07:20|19600|19510|19609.3|19519.3|19609.3|19519.3|19597.4|19507.4|37
1656648450000|2022-07-01 04:07:30|19609.1|19519.1|19607.8|19517.8|19616.3|19526.3|19603.6|19513.6|33
1656648460000|2022-07-01 04:07:40|19610.2|19520.2|19612.4|19522.4|19619|19529|19602.7|19512.7|37
1656648470000|2022-07-01 04:07:50|19611.8|19521.8|19612.4|19522.4|19620.8|19530.8|19605.3|19515.3|39
1656648480000|2022-07-01 04:08:00|19612.6|19522.6|19597.8|19507.8|19612.6|19522.6|19592.7|19502.7|37
1656648490000|2022-07-01 04:08:10|19603.3|19513.3|19621.3|19531.3|19625.5|19535.5|19600.5|19510.5|37
1656648500000|2022-07-01 04:08:20|19621.7|19531.7|19639.9|19549.9|19639.9|19549.9|19619.5|19529.5|37
1656648510000|2022-07-01 04:08:30|19640.3|19550.3|19650.1|19560.1|19659|19569|19640.3|19550.3|38
1656648520000|2022-07-01 04:08:40|19649.7|19559.7|19654.9|19564.9|19657.7|19567.7|19649.2|19559.2|37
1656648530000|2022-07-01 04:08:50|19656|19566|19662.9|19572.9|19664.8|19574.8|19654.1|19564.1|37
1656648540000|2022-07-01 04:09:00|19662.2|19572.2|19655.4|19565.4|19662.2|19572.2|19649.5|19559.5|35
1656648550000|2022-07-01 04:09:10|19656.5|19566.5|19681.3|19591.3|19681.3|19591.3|19653.1|19563.1|36
1656648560000|2022-07-01 04:09:20|19668.8|19578.8|19684.4|19594.4|19689.9|19599.9|19668.8|19578.8|38
1656648570000|2022-07-01 04:09:30|19683|19593|19673|19583|19684.7|19594.7|19667.7|19577.7|36
1656648580000|2022-07-01 04:09:40|19673.4|19583.4|19659.7|19569.7|19673.4|19583.4|19657.6|19567.6|33
1656648590000|2022-07-01 04:09:50|19659.2|19569.2|19653.6|19563.6|19664.3|19574.3|19652.1|19562.1|35
1656648600000|2022-07-01 04:10:00|19653.3|19563.3|19656.2|19566.2|19673|19583|19651.2|19561.2|33
1656648610000|2022-07-01 04:10:10|19662.4|19572.4|19659|19569|19667.6|19577.6|19646.9|19556.9|31
1656648620000|2022-07-01 04:10:20|19660|19570|19668.8|19578.8|19671.3|19581.3|19655.4|19565.4|37
1656648630000|2022-07-01 04:10:30|19668.7|19578.7|19660.5|19570.5|19669.6|19579.6|19657.9|19567.9|36
1656648640000|2022-07-01 04:10:40|19660.7|19570.7|19658.1|19568.1|19665.6|19575.6|19658.1|19568.1|27
1656648650000|2022-07-01 04:10:50|19658.9|19568.9|19656.8|19566.8|19660.7|19570.7|19656.3|19566.3|30
1656648660000|2022-07-01 04:11:00|19658.1|19568.1|19656.3|19566.3|19667.3|19577.3|19651.6|19561.6|35
1656648670000|2022-07-01 04:11:10|19655.9|19565.9|19655.8|19565.8|19657.7|19567.7|19654.3|19564.3|31
1656648680000|2022-07-01 04:11:20|19654.9|19564.9|19653.6|19563.6|19659.7|19569.7|19651.7|19561.7|33
1656648690000|2022-07-01 04:11:30|19655.8|19565.8|19650.1|19560.1|19661.7|19571.7|19650.1|19560.1|34
1656648700000|2022-07-01 04:11:40|19650.4|19560.4|19639.3|19549.3|19650.6|19560.6|19639.3|19549.3|27
1656648710000|2022-07-01 04:11:50|19639.9|19549.9|19624.8|19534.8|19639.9|19549.9|19620.9|19530.9|37
1656648720000|2022-07-01 04:12:00|19624.6|19534.6|19619.1|19529.1|19629.9|19539.9|19619.1|19529.1|39
1656648730000|2022-07-01 04:12:10|19620.5|19530.5|19632.6|19542.6|19640.6|19550.6|19617.4|19527.4|39
1656648740000|2022-07-01 04:12:20|19630.6|19540.6|19620|19530|19630.6|19540.6|19614.9|19524.9|34
1656648750000|2022-07-01 04:12:30|19619.5|19529.5|19616.3|19526.3|19629.7|19539.7|19615.4|19525.4|35
1656648760000|2022-07-01 04:12:40|19627.6|19537.6|19618.8|19528.8|19633.8|19543.8|19618.8|19528.8|33
1656648770000|2022-07-01 04:12:50|19616.3|19526.3|19615|19525|19623.2|19533.2|19609.9|19519.9|36
1656648780000|2022-07-01 04:13:00|19617.1|19527.1|19615.3|19525.3|19620.9|19530.9|19606.3|19516.3|31
1656648790000|2022-07-01 04:13:10|19615.5|19525.5|19627|19537|19631.8|19541.8|19611.7|19521.7|32
1656648800000|2022-07-01 04:13:20|19625.1|19535.1|19619|19529|19634.5|19544.5|19617.9|19527.9|35
1656648810000|2022-07-01 04:13:30|19618.5|19528.5|19613.7|19523.7|19619.7|19529.7|19610|19520|34
1656648820000|2022-07-01 04:13:40|19611.2|19521.2|19588.1|19498.1|19611.2|19521.2|19581|19491|37
1656648830000|2022-07-01 04:13:50|19587.4|19497.4|19591.4|19501.4|19598|19508|19581.1|19491.1|35
1656648840000|2022-07-01 04:14:00|19591.3|19501.3|19596.4|19506.4|19602.7|19512.7|19581.9|19491.9|39
1656648850000|2022-07-01 04:14:10|19597.6|19507.6|19606.4|19516.4|19609.4|19519.4|19594.6|19504.6|38
1656648860000|2022-07-01 04:14:20|19608.2|19518.2|19607.3|19517.3|19623.6|19533.6|19607.3|19517.3|34
1656648870000|2022-07-01 04:14:30|19608.6|19518.6|19612.7|19522.7|19626.2|19536.2|19605.3|19515.3|34
1656648880000|2022-07-01 04:14:40|19612.9|19522.9|19618|19528|19632|19542|19610|19520|35
1656648890000|2022-07-01 04:14:50|19619.3|19529.3|19616.5|19526.5|19621.5|19531.5|19613.4|19523.4|35
1656648900000|2022-07-01 04:15:00|19619.4|19529.4|19611.4|19521.4|19619.4|19529.4|19608.5|19518.5|35
1656648910000|2022-07-01 04:15:10|19611.5|19521.5|19631.5|19541.5|19636.1|19546.1|19609.9|19519.9|32
1656648920000|2022-07-01 04:15:20|19628.1|19538.1|19618.8|19528.8|19629.6|19539.6|19618.8|19528.8|35
1656648930000|2022-07-01 04:15:30|19617.3|19527.3|19601|19511|19617.3|19527.3|19601|19511|37
1656648940000|2022-07-01 04:15:40|19599.4|19509.4|19597.7|19507.7|19609|19519|19587|19497|35
1656648950000|2022-07-01 04:15:50|19601.3|19511.3|19582.8|19492.8|19601.3|19511.3|19579.2|19489.2|39
1656648960000|2022-07-01 04:16:00|19584.3|19494.3|19574.3|19484.3|19586.5|19496.5|19572.3|19482.3|34
1656648970000|2022-07-01 04:16:10|19574.6|19484.6|19574.2|19484.2|19579.2|19489.2|19572.9|19482.9|37
1656648980000|2022-07-01 04:16:20|19573.5|19483.5|19576.1|19486.1|19579|19489|19571|19481|39
1656648990000|2022-07-01 04:16:30|19575.7|19485.7|19579.4|19489.4|19584.1|19494.1|19570|19480|33
1656649000000|2022-07-01 04:16:40|19585.5|19495.5|19601|19511|19614.7|19524.7|19575.4|19485.4|39
1656649010000|2022-07-01 04:16:50|19599.4|19509.4|19614.9|19524.9|19616.1|19526.1|19594.2|19504.2|35
1656649020000|2022-07-01 04:17:00|19608.9|19518.9|19604.4|19514.4|19618.9|19528.9|19602.5|19512.5|38
1656649030000|2022-07-01 04:17:10|19602.9|19512.9|19606.4|19516.4|19608.1|19518.1|19595.4|19505.4|39
1656649040000|2022-07-01 04:17:20|19608.6|19518.6|19620|19530|19622.3|19532.3|19604.3|19514.3|34
1656649050000|2022-07-01 04:17:30|19614.8|19524.8|19612.8|19522.8|19617|19527|19609.6|19519.6|34
1656649060000|2022-07-01 04:17:40|19611.5|19521.5|19623.2|19533.2|19623.2|19533.2|19611.5|19521.5|37
1656649070000|2022-07-01 04:17:50|19619|19529|19614.3|19524.3|19624.6|19534.6|19613.1|19523.1|35
1656649080000|2022-07-01 04:18:00|19613.5|19523.5|19612.4|19522.4|19616.8|19526.8|19596.1|19506.1|38
1656649090000|2022-07-01 04:18:10|19611.3|19521.3|19618.2|19528.2|19624.8|19534.8|19608.9|19518.9|36
1656649100000|2022-07-01 04:18:20|19617.9|19527.9|19619.1|19529.1|19624.2|19534.2|19616|19526|35
1656649110000|2022-07-01 04:18:30|19617.3|19527.3|19627.1|19537.1|19633.7|19543.7|19617.3|19527.3|40
1656649120000|2022-07-01 04:18:40|19626.8|19536.8|19627.8|19537.8|19634.4|19544.4|19621|19531|35
1656649130000|2022-07-01 04:18:50|19628.1|19538.1|19624|19534|19630.1|19540.1|19623.1|19533.1|36
1656649140000|2022-07-01 04:19:00|19625.4|19535.4|19626.8|19536.8|19634|19544|19621.8|19531.8|35
1656649150000|2022-07-01 04:19:10|19626.9|19536.9|19622.3|19532.3|19635|19545|19619.6|19529.6|27
1656649160000|2022-07-01 04:19:20|19622.7|19532.7|19614.6|19524.6|19623.5|19533.5|19609.7|19519.7|36
1656649170000|2022-07-01 04:19:30|19609.4|19519.4|19603.8|19513.8|19610|19520|19599.3|19509.3|29
1656649180000|2022-07-01 04:19:40|19601.6|19511.6|19600.1|19510.1|19606.4|19516.4|19597.7|19507.7|35
1656649190000|2022-07-01 04:19:50|19602.5|19512.5|19598.3|19508.3|19607.8|19517.8|19597.7|19507.7|35
1656649200000|2022-07-01 04:20:00|19598|19508|19603.3|19513.3|19608.2|19518.2|19595.3|19505.3|37
1656649210000|2022-07-01 04:20:10|19597.1|19507.1|19613.1|19523.1|19613.1|19523.1|19597.1|19507.1|38
1656649220000|2022-07-01 04:20:20|19609|19519|19601.2|19511.2|19610.5|19520.5|19597.8|19507.8|37
1656649230000|2022-07-01 04:20:30|19606.5|19516.5|19602.7|19512.7|19610.9|19520.9|19602.2|19512.2|31
1656649240000|2022-07-01 04:20:40|19607.5|19517.5|19605|19515|19607.5|19517.5|19599.7|19509.7|32
1656649250000|2022-07-01 04:20:50|19604.7|19514.7|19607.9|19517.9|19611.1|19521.1|19599.1|19509.1|37
1656649260000|2022-07-01 04:21:00|19601.9|19511.9|19603.3|19513.3|19610.2|19520.2|19601.9|19511.9|35
1656649270000|2022-07-01 04:21:10|19603.1|19513.1|19585.2|19495.2|19605.5|19515.5|19585.2|19495.2|34
1656649280000|2022-07-01 04:21:20|19585.9|19495.9|19585.1|19495.1|19589.1|19499.1|19584.5|19494.5|33
1656649290000|2022-07-01 04:21:30|19584.7|19494.7|19583.4|19493.4|19592.1|19502.1|19582.7|19492.7|37
1656649300000|2022-07-01 04:21:40|19582.2|19492.2|19580.9|19490.9|19588.9|19498.9|19579.3|19489.3|37
1656649310000|2022-07-01 04:21:50|19581|19491|19582|19492|19586.5|19496.5|19581|19491|38
1656649320000|2022-07-01 04:22:00|19582.6|19492.6|19578.6|19488.6|19587.3|19497.3|19578.5|19488.5|37
1656649330000|2022-07-01 04:22:10|19572.7|19482.7|19574.9|19484.9|19580.8|19490.8|19572.7|19482.7|34
1656649340000|2022-07-01 04:22:20|19574.5|19484.5|19582.1|19492.1|19588.8|19498.8|19573.7|19483.7|33
1656649350000|2022-07-01 04:22:30|19582|19492|19598.6|19508.6|19598.6|19508.6|19578.3|19488.3|29
1656649360000|2022-07-01 04:22:40|19601.8|19511.8|19603.6|19513.6|19605.6|19515.6|19598|19508|36
1656649370000|2022-07-01 04:22:50|19601.1|19511.1|19610|19520|19616.5|19526.5|19601.1|19511.1|33
1656649380000|2022-07-01 04:23:00|19610.3|19520.3|19611.7|19521.7|19619.7|19529.7|19603.4|19513.4|35
1656649390000|2022-07-01 04:23:10|19611.9|19521.9|19613.1|19523.1|19622.2|19532.2|19604.6|19514.6|37
1656649400000|2022-07-01 04:23:20|19613.5|19523.5|19598.6|19508.6|19617.7|19527.7|19594.9|19504.9|37
1656649410000|2022-07-01 04:23:30|19598.5|19508.5|19597.3|19507.3|19601.7|19511.7|19595.7|19505.7|31
1656649420000|2022-07-01 04:23:40|19596.6|19506.6|19605.2|19515.2|19614.4|19524.4|19595.1|19505.1|37
1656649430000|2022-07-01 04:23:50|19605.3|19515.3|19608.6|19518.6|19610.1|19520.1|19605.3|19515.3|38
1656649440000|2022-07-01 04:24:00|19608.3|19518.3|19609.1|19519.1|19611.2|19521.2|19606.5|19516.5|34
1656649450000|2022-07-01 04:24:10|19609.3|19519.3|19607.9|19517.9|19612.6|19522.6|19607.5|19517.5|28
1656649460000|2022-07-01 04:24:20|19607.8|19517.8|19606.2|19516.2|19613.4|19523.4|19604.8|19514.8|30
1656649470000|2022-07-01 04:24:30|19606.3|19516.3|19602.8|19512.8|19609.2|19519.2|19602.7|19512.7|35
1656649480000|2022-07-01 04:24:40|19602.3|19512.3|19603.3|19513.3|19608.3|19518.3|19601.3|19511.3|34
1656649490000|2022-07-01 04:24:50|19603.6|19513.6|19596.9|19506.9|19604.6|19514.6|19594.8|19504.8|33
1656649500000|2022-07-01 04:25:00|19597|19507|19601.3|19511.3|19601.5|19511.5|19592.3|19502.3|33
1656649510000|2022-07-01 04:25:10|19601.2|19511.2|19597.4|19507.4|19601.7|19511.7|19597|19507|31
1656649520000|2022-07-01 04:25:20|19596.2|19506.2|19597.8|19507.8|19601|19511|19593.6|19503.6|38
1656649530000|2022-07-01 04:25:30|19599.8|19509.8|19598.9|19508.9|19602.7|19512.7|19593.6|19503.6|38
1656649540000|2022-07-01 04:25:40|19598.2|19508.2|19591.2|19501.2|19599.1|19509.1|19590.8|19500.8|26
1656649550000|2022-07-01 04:25:50|19591.1|19501.1|19591|19501|19594.1|19504.1|19590.3|19500.3|25
1656649560000|2022-07-01 04:26:00|19590.5|19500.5|19582.7|19492.7|19591|19501|19580.6|19490.6|36
1656649570000|2022-07-01 04:26:10|19582.1|19492.1|19588.4|19498.4|19593.8|19503.8|19582.1|19492.1|36
1656649580000|2022-07-01 04:26:20|19588.1|19498.1|19592.1|19502.1|19592.1|19502.1|19588.1|19498.1|24
1656649590000|2022-07-01 04:26:30|19590.9|19500.9|19587.9|19497.9|19598.9|19508.9|19587.7|19497.7|20
1656649600000|2022-07-01 04:26:40|19587.7|19497.7|19596.7|19506.7|19598.6|19508.6|19587.7|19497.7|34
1656649610000|2022-07-01 04:26:50|19595.3|19505.3|19597|19507|19598.5|19508.5|19594.7|19504.7|32
1656649620000|2022-07-01 04:27:00|19596.8|19506.8|19597.4|19507.4|19599.4|19509.4|19593.3|19503.3|31
1656649630000|2022-07-01 04:27:10|19597.7|19507.7|19595.2|19505.2|19597.7|19507.7|19595.1|19505.1|33
1656649640000|2022-07-01 04:27:20|19596.7|19506.7|19595.1|19505.1|19596.7|19506.7|19594.1|19504.1|33
1656649650000|2022-07-01 04:27:30|19594.5|19504.5|19591.9|19501.9|19599.2|19509.2|19591.9|19501.9|30
1656649660000|2022-07-01 04:27:40|19592.2|19502.2|19595.7|19505.7|19598|19508|19592.2|19502.2|28
1656649670000|2022-07-01 04:27:50|19596.5|19506.5|19592.6|19502.6|19596.5|19506.5|19591.7|19501.7|29
1656649680000|2022-07-01 04:28:00|19591.3|19501.3|19590.1|19500.1|19594.1|19504.1|19589.7|19499.7|32
1656649690000|2022-07-01 04:28:10|19590.2|19500.2|19576.8|19486.8|19591.6|19501.6|19571.1|19481.1|30
1656649700000|2022-07-01 04:28:20|19577.7|19487.7|19588.9|19498.9|19592|19502|19572.5|19482.5|37
1656649710000|2022-07-01 04:28:30|19589.2|19499.2|19589.6|19499.6|19595.7|19505.7|19585.5|19495.5|34
1656649720000|2022-07-01 04:28:40|19591.3|19501.3|19592.6|19502.6|19592.8|19502.8|19587.4|19497.4|36
1656649730000|2022-07-01 04:28:50|19590.2|19500.2|19589.4|19499.4|19592.5|19502.5|19588|19498|38
1656649740000|2022-07-01 04:29:00|19589.7|19499.7|19596.1|19506.1|19600.5|19510.5|19589.1|19499.1|34
1656649750000|2022-07-01 04:29:10|19607.5|19517.5|19596|19506|19607.5|19517.5|19589.8|19499.8|38
1656649760000|2022-07-01 04:29:20|19597.3|19507.3|19589.2|19499.2|19599.9|19509.9|19589.2|19499.2|35
1656649770000|2022-07-01 04:29:30|19589.3|19499.3|19581.5|19491.5|19590.6|19500.6|19578.3|19488.3|34
1656649780000|2022-07-01 04:29:40|19582.5|19492.5|19588.3|19498.3|19590.5|19500.5|19580.9|19490.9|35
1656649790000|2022-07-01 04:29:50|19587.6|19497.6|19585.8|19495.8|19587.9|19497.9|19584.9|19494.9|24
1656649800000|2022-07-01 04:30:00|19585.9|19495.9|19591.1|19501.1|19593.1|19503.1|19581.6|19491.6|36
1656649810000|2022-07-01 04:30:10|19591.6|19501.6|19603.3|19513.3|19606.8|19516.8|19591.6|19501.6|33
1656649820000|2022-07-01 04:30:20|19603.5|19513.5|19625.7|19535.7|19626.6|19536.6|19603.3|19513.3|35
1656649830000|2022-07-01 04:30:30|19626.3|19536.3|19636.3|19546.3|19642.6|19552.6|19626.3|19536.3|39
1656649840000|2022-07-01 04:30:40|19636|19546|19637.6|19547.6|19638.1|19548.1|19626.8|19536.8|36
1656649850000|2022-07-01 04:30:50|19635.7|19545.7|19629.8|19539.8|19635.8|19545.8|19625.9|19535.9|38
1656649860000|2022-07-01 04:31:00|19630.2|19540.2|19631.1|19541.1|19639|19549|19629.8|19539.8|37
1656649870000|2022-07-01 04:31:10|19630.6|19540.6|19654.6|19564.6|19656.2|19566.2|19630.6|19540.6|36
1656649880000|2022-07-01 04:31:20|19655|19565|19677.3|19587.3|19680.4|19590.4|19654.6|19564.6|39
1656649890000|2022-07-01 04:31:30|19677.8|19587.8|19703.2|19613.2|19705.7|19615.7|19677.8|19587.8|39
1656649900000|2022-07-01 04:31:40|19699.7|19609.7|19678.8|19588.8|19704.4|19614.4|19678.7|19588.7|40
1656649910000|2022-07-01 04:31:50|19677.7|19587.7|19661.8|19571.8|19685.2|19595.2|19660.6|19570.6|39
1656649920000|2022-07-01 04:32:00|19662|19572|19692.5|19602.5|19692.5|19602.5|19661.5|19571.5|38
1656649930000|2022-07-01 04:32:10|19697.7|19607.7|19708.2|19618.2|19708.2|19618.2|19692.4|19602.4|35
1656649940000|2022-07-01 04:32:20|19705.6|19615.6|19711|19621|19722|19632|19701.7|19611.7|40
1656649950000|2022-07-01 04:32:30|19711.5|19621.5|19705.1|19615.1|19715.4|19625.4|19703|19613|39
1656649960000|2022-07-01 04:32:40|19702.9|19612.9|19721|19631|19721|19631|19696.8|19606.8|39
1656649970000|2022-07-01 04:32:50|19716.3|19626.3|19704.9|19614.9|19716.3|19626.3|19701.1|19611.1|39
1656649980000|2022-07-01 04:33:00|19704.7|19614.7|19766.5|19676.5|19767.1|19677.1|19700|19610|38
1656649990000|2022-07-01 04:33:10|19768.8|19678.8|19732.3|19642.3|19768.8|19678.8|19730.3|19640.3|40
1656650000000|2022-07-01 04:33:20|19730.6|19640.6|19716.5|19626.5|19730.6|19640.6|19710.2|19620.2|40
1656650010000|2022-07-01 04:33:30|19716.4|19626.4|19742.7|19652.7|19744.2|19654.2|19716.4|19626.4|39
1656650020000|2022-07-01 04:33:40|19742.9|19652.9|19728.7|19638.7|19744.8|19654.8|19728.5|19638.5|37
1656650030000|2022-07-01 04:33:50|19728.1|19638.1|19721|19631|19733.1|19643.1|19718.7|19628.7|38
1656650040000|2022-07-01 04:34:00|19721.1|19631.1|19703.4|19613.4|19723.4|19633.4|19700.9|19610.9|37
1656650050000|2022-07-01 04:34:10|19709.4|19619.4|19688.7|19598.7|19709.4|19619.4|19682.4|19592.4|37
1656650060000|2022-07-01 04:34:20|19694.3|19604.3|19706|19616|19708.7|19618.7|19692.2|19602.2|35
1656650070000|2022-07-01 04:34:30|19706.5|19616.5|19712.6|19622.6|19719.8|19629.8|19706.3|19616.3|39
1656650080000|2022-07-01 04:34:40|19712.5|19622.5|19710|19620|19726.4|19636.4|19704.3|19614.3|40
1656650090000|2022-07-01 04:34:50|19709.9|19619.9|19708.3|19618.3|19714.3|19624.3|19695.9|19605.9|36
1656650100000|2022-07-01 04:35:00|19708.2|19618.2|19704.4|19614.4|19713.8|19623.8|19704.4|19614.4|37
1656650110000|2022-07-01 04:35:10|19705.9|19615.9|19720.1|19630.1|19723.9|19633.9|19705.9|19615.9|37
1656650120000|2022-07-01 04:35:20|19718|19628|19715.7|19625.7|19725.5|19635.5|19714|19624|31
1656650130000|2022-07-01 04:35:30|19712.5|19622.5|19711.9|19621.9|19721.2|19631.2|19710.3|19620.3|34
1656650140000|2022-07-01 04:35:40|19711.4|19621.4|19732.6|19642.6|19734.7|19644.7|19711.4|19621.4|33
1656650150000|2022-07-01 04:35:50|19732.2|19642.2|19728.1|19638.1|19736|19646|19725.3|19635.3|37
1656650160000|2022-07-01 04:36:00|19730.9|19640.9|19746.2|19656.2|19749|19659|19726.3|19636.3|37
1656650170000|2022-07-01 04:36:10|19746.6|19656.6|19726.4|19636.4|19746.8|19656.8|19724.1|19634.1|33
1656650180000|2022-07-01 04:36:20|19722.1|19632.1|19728.9|19638.9|19734.2|19644.2|19722.1|19632.1|36
1656650190000|2022-07-01 04:36:30|19728.4|19638.4|19743.2|19653.2|19745.7|19655.7|19725.8|19635.8|39
1656650200000|2022-07-01 04:36:40|19743.5|19653.5|19740.3|19650.3|19747.3|19657.3|19736|19646|35
1656650210000|2022-07-01 04:36:50|19741.9|19651.9|19742|19652|19749.2|19659.2|19737.6|19647.6|36
1656650220000|2022-07-01 04:37:00|19741.5|19651.5|19739.7|19649.7|19747.5|19657.5|19737.2|19647.2|38
1656650230000|2022-07-01 04:37:10|19739.9|19649.9|19740.7|19650.7|19751|19661|19738.1|19648.1|33
1656650240000|2022-07-01 04:37:20|19742|19652|19745.7|19655.7|19750.6|19660.6|19741.8|19651.8|33
1656650250000|2022-07-01 04:37:30|19745.8|19655.8|19742.9|19652.9|19747.7|19657.7|19740.7|19650.7|35
1656650260000|2022-07-01 04:37:40|19742.2|19652.2|19739.1|19649.1|19745.5|19655.5|19733.6|19643.6|34
1656650270000|2022-07-01 04:37:50|19738.2|19648.2|19735.4|19645.4|19738.2|19648.2|19734.6|19644.6|34
1656650280000|2022-07-01 04:38:00|19736.6|19646.6|19735.2|19645.2|19738.2|19648.2|19732.5|19642.5|33
1656650290000|2022-07-01 04:38:10|19734.2|19644.2|19715.3|19625.3|19734.2|19644.2|19713.4|19623.4|35
1656650300000|2022-07-01 04:38:20|19713.5|19623.5|19685.9|19595.9|19713.5|19623.5|19681|19591|40
1656650310000|2022-07-01 04:38:30|19688|19598|19683.6|19593.6|19695.2|19605.2|19679.4|19589.4|38
1656650320000|2022-07-01 04:38:40|19683.8|19593.8|19671.9|19581.9|19686.5|19596.5|19669.5|19579.5|36
1656650330000|2022-07-01 04:38:50|19670.1|19580.1|19670.8|19580.8|19676.9|19586.9|19667.2|19577.2|36
1656650340000|2022-07-01 04:39:00|19668.8|19578.8|19650.2|19560.2|19670.3|19580.3|19647.1|19557.1|35
1656650350000|2022-07-01 04:39:10|19649|19559|19639.4|19549.4|19649.6|19559.6|19638|19548|37
1656650360000|2022-07-01 04:39:20|19639|19549|19633.8|19543.8|19641.1|19551.1|19620.9|19530.9|37
1656650370000|2022-07-01 04:39:30|19630.4|19540.4|19638.2|19548.2|19638.2|19548.2|19626.1|19536.1|37
1656650380000|2022-07-01 04:39:40|19641.3|19551.3|19645.1|19555.1|19646.3|19556.3|19634.4|19544.4|39
1656650390000|2022-07-01 04:39:50|19645.7|19555.7|19636.1|19546.1|19646.1|19556.1|19635.5|19545.5|36
1656650400000|2022-07-01 04:40:00|19636.7|19546.7|19638.1|19548.1|19638.5|19548.5|19630.8|19540.8|35
1656650410000|2022-07-01 04:40:10|19638.4|19548.4|19637.4|19547.4|19640.1|19550.1|19633.8|19543.8|35
1656650420000|2022-07-01 04:40:20|19637.1|19547.1|19647.8|19557.8|19656.7|19566.7|19637.1|19547.1|37
1656650430000|2022-07-01 04:40:30|19651.9|19561.9|19646.4|19556.4|19651.9|19561.9|19644.4|19554.4|34
1656650440000|2022-07-01 04:40:40|19645.4|19555.4|19650.3|19560.3|19650.5|19560.5|19644.3|19554.3|30
1656650450000|2022-07-01 04:40:50|19650.4|19560.4|19651.5|19561.5|19653.8|19563.8|19649.3|19559.3|27
1656650460000|2022-07-01 04:41:00|19650.5|19560.5|19648.5|19558.5|19654.7|19564.7|19645.4|19555.4|32
1656650470000|2022-07-01 04:41:10|19650.1|19560.1|19638.7|19548.7|19650.1|19560.1|19638.7|19548.7|33
1656650480000|2022-07-01 04:41:20|19638.2|19548.2|19634.8|19544.8|19638.3|19548.3|19634.5|19544.5|31
1656650490000|2022-07-01 04:41:30|19635|19545|19627.8|19537.8|19638.1|19548.1|19627.7|19537.7|31
1656650500000|2022-07-01 04:41:40|19627.7|19537.7|19627.1|19537.1|19633.1|19543.1|19624.7|19534.7|38
1656650510000|2022-07-01 04:41:50|19627.2|19537.2|19644.6|19554.6|19649.7|19559.7|19627.1|19537.1|39
1656650520000|2022-07-01 04:42:00|19644|19554|19626.1|19536.1|19647|19557|19624.3|19534.3|37
1656650530000|2022-07-01 04:42:10|19623.1|19533.1|19629.5|19539.5|19637|19547|19623.1|19533.1|34
1656650540000|2022-07-01 04:42:20|19633.7|19543.7|19630.8|19540.8|19634.2|19544.2|19625.5|19535.5|36
1656650550000|2022-07-01 04:42:30|19628.7|19538.7|19638|19548|19638|19548|19623|19533|32
1656650560000|2022-07-01 04:42:40|19638.1|19548.1|19623.7|19533.7|19638.1|19548.1|19622.8|19532.8|31
1656650570000|2022-07-01 04:42:50|19623.4|19533.4|19621|19531|19627.5|19537.5|19621|19531|33
1656650580000|2022-07-01 04:43:00|19619.3|19529.3|19613.2|19523.2|19619.9|19529.9|19613.2|19523.2|34
1656650590000|2022-07-01 04:43:10|19614.5|19524.5|19619.9|19529.9|19619.9|19529.9|19614.5|19524.5|30
1656650600000|2022-07-01 04:43:20|19620|19530|19625.4|19535.4|19629.1|19539.1|19616.3|19526.3|34
1656650610000|2022-07-01 04:43:30|19625.7|19535.7|19623.7|19533.7|19629.5|19539.5|19622.8|19532.8|31
1656650620000|2022-07-01 04:43:40|19623.9|19533.9|19640.9|19550.9|19647.6|19557.6|19623.8|19533.8|36
1656650630000|2022-07-01 04:43:50|19640.3|19550.3|19639.4|19549.4|19644|19554|19630.9|19540.9|34
1656650640000|2022-07-01 04:44:00|19636.8|19546.8|19634.6|19544.6|19645.9|19555.9|19633.3|19543.3|33
1656650650000|2022-07-01 04:44:10|19634.8|19544.8|19638.2|19548.2|19649|19559|19634.8|19544.8|34
1656650660000|2022-07-01 04:44:20|19637.4|19547.4|19624.8|19534.8|19637.5|19547.5|19622.3|19532.3|37
1656650670000|2022-07-01 04:44:30|19624.2|19534.2|19627.2|19537.2|19634|19544|19623.9|19533.9|34
1656650680000|2022-07-01 04:44:40|19627.1|19537.1|19628.6|19538.6|19632.2|19542.2|19626.9|19536.9|36
1656650690000|2022-07-01 04:44:50|19627.8|19537.8|19629.3|19539.3|19632.7|19542.7|19627.4|19537.4|35
1656650700000|2022-07-01 04:45:00|19629.4|19539.4|19646.3|19556.3|19646.3|19556.3|19628.5|19538.5|34
1656650710000|2022-07-01 04:45:10|19641.6|19551.6|19635.2|19545.2|19643.6|19553.6|19633.7|19543.7|37
1656650720000|2022-07-01 04:45:20|19636.8|19546.8|19623.2|19533.2|19636.8|19546.8|19615.4|19525.4|39
1656650730000|2022-07-01 04:45:30|19620.5|19530.5|19617.5|19527.5|19620.5|19530.5|19615.5|19525.5|26
1656650740000|2022-07-01 04:45:40|19617.7|19527.7|19618.5|19528.5|19621.4|19531.4|19615.6|19525.6|30
1656650750000|2022-07-01 04:45:50|19615.1|19525.1|19608.5|19518.5|19617.3|19527.3|19605|19515|33
1656650760000|2022-07-01 04:46:00|19607.8|19517.8|19610.6|19520.6|19617.9|19527.9|19607.3|19517.3|36
1656650770000|2022-07-01 04:46:10|19610.7|19520.7|19609.8|19519.8|19612.4|19522.4|19609.3|19519.3|34
1656650780000|2022-07-01 04:46:20|19610|19520|19609.5|19519.5|19613.6|19523.6|19608.2|19518.2|31
1656650790000|2022-07-01 04:46:30|19609.2|19519.2|19605.6|19515.6|19610.2|19520.2|19605.6|19515.6|33
1656650800000|2022-07-01 04:46:40|19606.4|19516.4|19606.7|19516.7|19609.7|19519.7|19606.1|19516.1|34
1656650810000|2022-07-01 04:46:50|19606.4|19516.4|19607.1|19517.1|19608.7|19518.7|19606.1|19516.1|27
1656650820000|2022-07-01 04:47:00|19606.7|19516.7|19601|19511|19608.2|19518.2|19600.4|19510.4|36
1656650830000|2022-07-01 04:47:10|19598.9|19508.9|19581.8|19491.8|19602.2|19512.2|19580.8|19490.8|34
1656650840000|2022-07-01 04:47:20|19581.2|19491.2|19565.1|19475.1|19581.2|19491.2|19564.1|19474.1|34
1656650850000|2022-07-01 04:47:30|19566.7|19476.7|19489.5|19399.5|19566.7|19476.7|19484.1|19394.1|40
1656650860000|2022-07-01 04:47:40|19488.8|19398.8|19476.2|19386.2|19497.4|19407.4|19473.8|19383.8|39
1656650870000|2022-07-01 04:47:50|19473.7|19383.7|19473.6|19383.6|19473.7|19383.7|19457.4|19367.4|39
1656650880000|2022-07-01 04:48:00|19471.3|19381.3|19498.2|19408.2|19498.2|19408.2|19457.7|19367.7|40
1656650890000|2022-07-01 04:48:10|19493.8|19403.8|19479|19389|19506.4|19416.4|19474.7|19384.7|38
1656650900000|2022-07-01 04:48:20|19477.3|19387.3|19481.5|19391.5|19486.6|19396.6|19472|19382|38
1656650910000|2022-07-01 04:48:30|19480.1|19390.1|19470.7|19380.7|19480.6|19390.6|19470.3|19380.3|36
1656650920000|2022-07-01 04:48:40|19470.9|19380.9|19472.7|19382.7|19473.3|19383.3|19464.5|19374.5|37
1656650930000|2022-07-01 04:48:50|19469.5|19379.5|19455.2|19365.2|19469.5|19379.5|19454.6|19364.6|40
1656650940000|2022-07-01 04:49:00|19454.3|19364.3|19454.5|19364.5|19456.4|19366.4|19452.3|19362.3|35
1656650950000|2022-07-01 04:49:10|19454.6|19364.6|19465.2|19375.2|19465.8|19375.8|19453.1|19363.1|39
1656650960000|2022-07-01 04:49:20|19464.6|19374.6|19461.4|19371.4|19465.7|19375.7|19457.1|19367.1|34
1656650970000|2022-07-01 04:49:30|19456.4|19366.4|19449.2|19359.2|19456.4|19366.4|19449.2|19359.2|40
1656650980000|2022-07-01 04:49:40|19449.5|19359.5|19409.3|19319.3|19449.5|19359.5|19407.7|19317.7|39
1656650990000|2022-07-01 04:49:50|19409.2|19319.2|19417.2|19327.2|19420|19330|19402|19312|38
1656651000000|2022-07-01 04:50:00|19413.6|19323.6|19426.9|19336.9|19441.8|19351.8|19413.1|19323.1|37
1656651010000|2022-07-01 04:50:10|19428|19338|19416.5|19326.5|19430.5|19340.5|19411.9|19321.9|37
1656651020000|2022-07-01 04:50:20|19414.9|19324.9|19424.2|19334.2|19426.2|19336.2|19409.3|19319.3|37
1656651030000|2022-07-01 04:50:30|19425.2|19335.2|19416.5|19326.5|19431|19341|19414.9|19324.9|36
1656651040000|2022-07-01 04:50:40|19417.4|19327.4|19423|19333|19425|19335|19414.3|19324.3|36
1656651050000|2022-07-01 04:50:50|19422.3|19332.3|19424.4|19334.4|19428.2|19338.2|19420.1|19330.1|33
1656651060000|2022-07-01 04:51:00|19425.2|19335.2|19420.3|19330.3|19425.2|19335.2|19418.9|19328.9|33
1656651070000|2022-07-01 04:51:10|19423|19333|19457.1|19367.1|19457.1|19367.1|19421.6|19331.6|33
1656651080000|2022-07-01 04:51:20|19455.8|19365.8|19464.4|19374.4|19466.5|19376.5|19447.7|19357.7|39
1656651090000|2022-07-01 04:51:30|19464.7|19374.7|19457.2|19367.2|19467.9|19377.9|19450.7|19360.7|38
1656651100000|2022-07-01 04:51:40|19457|19367|19475.5|19385.5|19475.5|19385.5|19446.2|19356.2|39
1656651110000|2022-07-01 04:51:50|19471.7|19381.7|19459.3|19369.3|19477.3|19387.3|19456|19366|38
1656651120000|2022-07-01 04:52:00|19467.6|19377.6|19455.4|19365.4|19469.1|19379.1|19453.3|19363.3|38
1656651130000|2022-07-01 04:52:10|19455.9|19365.9|19457.2|19367.2|19460.3|19370.3|19454.8|19364.8|32
1656651140000|2022-07-01 04:52:20|19457.1|19367.1|19455.3|19365.3|19459.8|19369.8|19453.3|19363.3|32
1656651150000|2022-07-01 04:52:30|19455.2|19365.2|19455.7|19365.7|19459.9|19369.9|19454|19364|38
1656651160000|2022-07-01 04:52:40|19454.5|19364.5|19457.6|19367.6|19462.2|19372.2|19453.9|19363.9|35
1656651170000|2022-07-01 04:52:50|19457.4|19367.4|19473.6|19383.6|19473.6|19383.6|19456.9|19366.9|28
1656651180000|2022-07-01 04:53:00|19476.2|19386.2|19487.4|19397.4|19499.7|19409.7|19464.5|19374.5|39
1656651190000|2022-07-01 04:53:10|19491|19401|19480.6|19390.6|19496.1|19406.1|19479.1|19389.1|38
1656651200000|2022-07-01 04:53:20|19480|19390|19489.3|19399.3|19501.6|19411.6|19480|19390|37
1656651210000|2022-07-01 04:53:30|19488.4|19398.4|19494.1|19404.1|19500.2|19410.2|19487.7|19397.7|38
1656651220000|2022-07-01 04:53:40|19491.4|19401.4|19482.9|19392.9|19493.6|19403.6|19482.9|19392.9|36
1656651230000|2022-07-01 04:53:50|19483.5|19393.5|19477.8|19387.8|19485.1|19395.1|19471.1|19381.1|34
1656651240000|2022-07-01 04:54:00|19477.5|19387.5|19468.5|19378.5|19480.5|19390.5|19466.5|19376.5|29
1656651250000|2022-07-01 04:54:10|19471.2|19381.2|19462.1|19372.1|19472.7|19382.7|19460.5|19370.5|37
1656651260000|2022-07-01 04:54:20|19461.9|19371.9|19462.6|19372.6|19468.8|19378.8|19461.5|19371.5|34
1656651270000|2022-07-01 04:54:30|19462.7|19372.7|19467.7|19377.7|19470.3|19380.3|19461.1|19371.1|33
1656651280000|2022-07-01 04:54:40|19467.4|19377.4|19461.9|19371.9|19468.6|19378.6|19461.9|19371.9|31
1656651290000|2022-07-01 04:54:50|19461.2|19371.2|19460.8|19370.8|19465.2|19375.2|19460.5|19370.5|35
1656651300000|2022-07-01 04:55:00|19461|19371|19469.6|19379.6|19477|19387|19461|19371|35
1656651310000|2022-07-01 04:55:10|19474.8|19384.8|19484.3|19394.3|19484.3|19394.3|19470.9|19380.9|34
1656651320000|2022-07-01 04:55:20|19483.4|19393.4|19437.8|19347.8|19485|19395|19436.2|19346.2|39
1656651330000|2022-07-01 04:55:30|19439.8|19349.8|19428.7|19338.7|19441.6|19351.6|19428.7|19338.7|39
1656651340000|2022-07-01 04:55:40|19428.8|19338.8|19440.2|19350.2|19445.2|19355.2|19428.8|19338.8|38
1656651350000|2022-07-01 04:55:50|19440.6|19350.6|19449.9|19359.9|19454.7|19364.7|19439.3|19349.3|40
1656651360000|2022-07-01 04:56:00|19446.4|19356.4|19448.6|19358.6|19456.5|19366.5|19442.4|19352.4|36
1656651370000|2022-07-01 04:56:10|19448.3|19358.3|19445.2|19355.2|19458.5|19368.5|19441.1|19351.1|35
1656651380000|2022-07-01 04:56:20|19446.9|19356.9|19443.2|19353.2|19446.9|19356.9|19438.4|19348.4|39
1656651390000|2022-07-01 04:56:30|19441.5|19351.5|19438|19348|19443.8|19353.8|19437.1|19347.1|31
1656651400000|2022-07-01 04:56:40|19439.3|19349.3|19439.2|19349.2|19440.7|19350.7|19436.3|19346.3|31
1656651410000|2022-07-01 04:56:50|19438.1|19348.1|19437.2|19347.2|19443.1|19353.1|19437.2|19347.2|29
1656651420000|2022-07-01 04:57:00|19437.6|19347.6|19452.8|19362.8|19454.3|19364.3|19437.5|19347.5|36
1656651430000|2022-07-01 04:57:10|19453.1|19363.1|19444.3|19354.3|19453.1|19363.1|19443.7|19353.7|33
1656651440000|2022-07-01 04:57:20|19445.4|19355.4|19444.4|19354.4|19445.4|19355.4|19438.6|19348.6|35
1656651450000|2022-07-01 04:57:30|19444.7|19354.7|19446.6|19356.6|19448.2|19358.2|19442|19352|29
1656651460000|2022-07-01 04:57:40|19444.7|19354.7|19427.7|19337.7|19444.7|19354.7|19427.2|19337.2|35
1656651470000|2022-07-01 04:57:50|19427.6|19337.6|19436.8|19346.8|19439.2|19349.2|19426.8|19336.8|34
1656651480000|2022-07-01 04:58:00|19437.7|19347.7|19436.9|19346.9|19442.8|19352.8|19436.1|19346.1|33
1656651490000|2022-07-01 04:58:10|19437.3|19347.3|19436|19346|19444|19354|19435.4|19345.4|36
1656651500000|2022-07-01 04:58:20|19438.3|19348.3|19440.5|19350.5|19447.9|19357.9|19436|19346|33
1656651510000|2022-07-01 04:58:30|19440.8|19350.8|19440.1|19350.1|19449.9|19359.9|19438.7|19348.7|31
1656651520000|2022-07-01 04:58:40|19440.2|19350.2|19439.5|19349.5|19452.3|19362.3|19439.5|19349.5|32
1656651530000|2022-07-01 04:58:50|19436.9|19346.9|19437.4|19347.4|19441.6|19351.6|19433.6|19343.6|36
1656651540000|2022-07-01 04:59:00|19435.5|19345.5|19447.5|19357.5|19449.6|19359.6|19435.5|19345.5|39
1656651550000|2022-07-01 04:59:10|19447.6|19357.6|19448.2|19358.2|19456.7|19366.7|19445.5|19355.5|35
1656651560000|2022-07-01 04:59:20|19447.9|19357.9|19450.2|19360.2|19456.6|19366.6|19447.3|19357.3|32
1656651570000|2022-07-01 04:59:30|19451.6|19361.6|19436.9|19346.9|19451.6|19361.6|19436.8|19346.8|37
1656651580000|2022-07-01 04:59:40|19437.2|19347.2|19434.1|19344.1|19437.2|19347.2|19429.5|19339.5|32
1656651590000|2022-07-01 04:59:50|19435.4|19345.4|19437.2|19347.2|19438.1|19348.1|19431.8|19341.8|31
1656651600000|2022-07-01 05:00:00|19435.1|19345.1|19430.7|19340.7|19435.6|19345.6|19429|19339|32
1656651610000|2022-07-01 05:00:10|19433.7|19343.7|19436.8|19346.8|19438.5|19348.5|19429.9|19339.9|34
1656651620000|2022-07-01 05:00:20|19436.7|19346.7|19435.6|19345.6|19437.2|19347.2|19432.2|19342.2|26
1656651630000|2022-07-01 05:00:30|19439.6|19349.6|19444.2|19354.2|19449.7|19359.7|19436.2|19346.2|36
1656651640000|2022-07-01 05:00:40|19442.7|19352.7|19447.1|19357.1|19451|19361|19439.7|19349.7|35
1656651650000|2022-07-01 05:00:50|19447|19357|19446.6|19356.6|19450.1|19360.1|19445.2|19355.2|31
1656651660000|2022-07-01 05:01:00|19446.7|19356.7|19446.3|19356.3|19451.6|19361.6|19444.3|19354.3|38
1656651670000|2022-07-01 05:01:10|19446.2|19356.2|19446.3|19356.3|19451.3|19361.3|19442.6|19352.6|34
1656651680000|2022-07-01 05:01:20|19445.3|19355.3|19458.9|19368.9|19468.9|19378.9|19445.2|19355.2|38
1656651690000|2022-07-01 05:01:30|19457.9|19367.9|19447.4|19357.4|19459.9|19369.9|19447.4|19357.4|36
1656651700000|2022-07-01 05:01:40|19447.2|19357.2|19446.3|19356.3|19450.3|19360.3|19445.6|19355.6|29
1656651710000|2022-07-01 05:01:50|19446.2|19356.2|19435.2|19345.2|19446.2|19356.2|19432.8|19342.8|36
1656651720000|2022-07-01 05:02:00|19435.3|19345.3|19435|19345|19436.8|19346.8|19431.8|19341.8|36
1656651730000|2022-07-01 05:02:10|19437.9|19347.9|19436.8|19346.8|19440.1|19350.1|19435.5|19345.5|33
1656651740000|2022-07-01 05:02:20|19436.6|19346.6|19434.1|19344.1|19438.2|19348.2|19434.1|19344.1|28
1656651750000|2022-07-01 05:02:30|19434.3|19344.3|19430.4|19340.4|19434.9|19344.9|19430.4|19340.4|33
1656651760000|2022-07-01 05:02:40|19430.5|19340.5|19430|19340|19432.5|19342.5|19427|19337|29
1656651770000|2022-07-01 05:02:50|19429.9|19339.9|19423.7|19333.7|19430.1|19340.1|19422.2|19332.2|28
1656651780000|2022-07-01 05:03:00|19423.8|19333.8|19420.7|19330.7|19424.4|19334.4|19417.6|19327.6|32
1656651790000|2022-07-01 05:03:10|19419.1|19329.1|19425.9|19335.9|19428.5|19338.5|19419.1|19329.1|37
1656651800000|2022-07-01 05:03:20|19426.1|19336.1|19440.2|19350.2|19440.2|19350.2|19426.1|19336.1|32
1656651810000|2022-07-01 05:03:30|19439.3|19349.3|19445.4|19355.4|19445.4|19355.4|19438.8|19348.8|31
1656651820000|2022-07-01 05:03:40|19448.4|19358.4|19455.7|19365.7|19457.5|19367.5|19445.8|19355.8|35
1656651830000|2022-07-01 05:03:50|19454|19364|19444.3|19354.3|19455.6|19365.6|19444.3|19354.3|28
1656651840000|2022-07-01 05:04:00|19447.7|19357.7|19438.1|19348.1|19448|19358|19437.6|19347.6|34
1656651850000|2022-07-01 05:04:10|19437.9|19347.9|19434.8|19344.8|19439.2|19349.2|19433.6|19343.6|31
1656651860000|2022-07-01 05:04:20|19433.4|19343.4|19418.9|19328.9|19437.9|19347.9|19417.8|19327.8|30
1656651870000|2022-07-01 05:04:30|19418.7|19328.7|19416.1|19326.1|19420.2|19330.2|19416.1|19326.1|26
1656651880000|2022-07-01 05:04:40|19416.2|19326.2|19416.6|19326.6|19418.4|19328.4|19415.5|19325.5|33
1656651890000|2022-07-01 05:04:50|19416.2|19326.2|19415.3|19325.3|19417.7|19327.7|19414.6|19324.6|34
1656651900000|2022-07-01 05:05:00|19415.4|19325.4|19413.5|19323.5|19416.6|19326.6|19411.9|19321.9|34
1656651910000|2022-07-01 05:05:10|19413.6|19323.6|19422.2|19332.2|19425.5|19335.5|19413.1|19323.1|32
1656651920000|2022-07-01 05:05:20|19422.3|19332.3|19425.1|19335.1|19425.1|19335.1|19421.8|19331.8|31
1656651930000|2022-07-01 05:05:30|19426.1|19336.1|19427.9|19337.9|19433.8|19343.8|19425.9|19335.9|28
1656651940000|2022-07-01 05:05:40|19431.7|19341.7|19433.4|19343.4|19433.4|19343.4|19427.5|19337.5|32
1656651950000|2022-07-01 05:05:50|19435|19345|19435|19345|19443|19353|19432.9|19342.9|38
1656651960000|2022-07-01 05:06:00|19437.3|19347.3|19453.7|19363.7|19453.7|19363.7|19434.2|19344.2|33
1656651970000|2022-07-01 05:06:10|19454.6|19364.6|19448.5|19358.5|19454.6|19364.6|19445.4|19355.4|35
1656651980000|2022-07-01 05:06:20|19448.7|19358.7|19443.8|19353.8|19448.8|19358.8|19443.6|19353.6|33
1656651990000|2022-07-01 05:06:30|19443.9|19353.9|19441|19351|19445.7|19355.7|19441|19351|32
1656652000000|2022-07-01 05:06:40|19440.6|19350.6|19439.4|19349.4|19444.6|19354.6|19439.4|19349.4|23
1656652010000|2022-07-01 05:06:50|19437.8|19347.8|19425.1|19335.1|19437.8|19347.8|19423.5|19333.5|25
1656652020000|2022-07-01 05:07:00|19425.2|19335.2|19428.2|19338.2|19428.2|19338.2|19422.9|19332.9|36
1656652030000|2022-07-01 05:07:10|19428.3|19338.3|19420.7|19330.7|19428.3|19338.3|19420.6|19330.6|29
1656652040000|2022-07-01 05:07:20|19420.9|19330.9|19428.9|19338.9|19439.9|19349.9|19419.8|19329.8|38
1656652050000|2022-07-01 05:07:30|19432|19342|19421.9|19331.9|19432|19342|19420.7|19330.7|30
1656652060000|2022-07-01 05:07:40|19422.1|19332.1|19418.2|19328.2|19422.1|19332.1|19417.6|19327.6|27
1656652070000|2022-07-01 05:07:50|19418|19328|19415.5|19325.5|19418.1|19328.1|19415.4|19325.4|33
1656652080000|2022-07-01 05:08:00|19416.1|19326.1|19416.9|19326.9|19417.3|19327.3|19413|19323|26
1656652090000|2022-07-01 05:08:10|19417|19327|19415.5|19325.5|19417.1|19327.1|19412.8|19322.8|31
1656652100000|2022-07-01 05:08:20|19415.6|19325.6|19421.9|19331.9|19424.9|19334.9|19415.1|19325.1|35
1656652110000|2022-07-01 05:08:30|19422.1|19332.1|19435|19345|19435|19345|19420.3|19330.3|39
1656652120000|2022-07-01 05:08:40|19435.3|19345.3|19437.9|19347.9|19438.2|19348.2|19431.1|19341.1|26
1656652130000|2022-07-01 05:08:50|19438.5|19348.5|19435.7|19345.7|19438.8|19348.8|19434.6|19344.6|29
1656652140000|2022-07-01 05:09:00|19436.6|19346.6|19444.4|19354.4|19444.4|19354.4|19433.8|19343.8|35
1656652150000|2022-07-01 05:09:10|19447.5|19357.5|19449.7|19359.7|19453.7|19363.7|19446.1|19356.1|34
1656652160000|2022-07-01 05:09:20|19442|19352|19445.9|19355.9|19455.9|19365.9|19442|19352|36
1656652170000|2022-07-01 05:09:30|19445.8|19355.8|19458.2|19368.2|19461.7|19371.7|19445|19355|36
1656652180000|2022-07-01 05:09:40|19459.1|19369.1|19451.1|19361.1|19460.7|19370.7|19442.6|19352.6|33
1656652190000|2022-07-01 05:09:50|19451.5|19361.5|19448.2|19358.2|19458.2|19368.2|19443.8|19353.8|38
1656652200000|2022-07-01 05:10:00|19448|19358|19444.5|19354.5|19448.7|19358.7|19443.7|19353.7|32
1656652210000|2022-07-01 05:10:10|19441.5|19351.5|19445.2|19355.2|19452.1|19362.1|19441.5|19351.5|37
1656652220000|2022-07-01 05:10:20|19449.3|19359.3|19445.4|19355.4|19450.1|19360.1|19444.2|19354.2|33
1656652230000|2022-07-01 05:10:30|19445.7|19355.7|19447.8|19357.8|19451.1|19361.1|19443.5|19353.5|32
1656652240000|2022-07-01 05:10:40|19447.7|19357.7|19445.2|19355.2|19449.4|19359.4|19443.8|19353.8|32
1656652250000|2022-07-01 05:10:50|19443.8|19353.8|19438.5|19348.5|19447.3|19357.3|19438.5|19348.5|31
1656652260000|2022-07-01 05:11:00|19436.7|19346.7|19439|19349|19442.1|19352.1|19436.7|19346.7|31
1656652270000|2022-07-01 05:11:10|19439.1|19349.1|19439.5|19349.5|19440.7|19350.7|19437.5|19347.5|25
1656652280000|2022-07-01 05:11:20|19439.1|19349.1|19430.4|19340.4|19439.2|19349.2|19428.4|19338.4|37
1656652290000|2022-07-01 05:11:30|19430.3|19340.3|19425.7|19335.7|19431.5|19341.5|19425.7|19335.7|31
1656652300000|2022-07-01 05:11:40|19425.9|19335.9|19421.2|19331.2|19426.2|19336.2|19421.2|19331.2|32
1656652310000|2022-07-01 05:11:50|19420.3|19330.3|19421|19331|19425|19335|19419.8|19329.8|34
1656652320000|2022-07-01 05:12:00|19419.8|19329.8|19417.4|19327.4|19421.3|19331.3|19417.4|19327.4|29
1656652330000|2022-07-01 05:12:10|19416.7|19326.7|19406|19316|19417|19327|19406|19316|34
1656652340000|2022-07-01 05:12:20|19406.3|19316.3|19406.5|19316.5|19410.7|19320.7|19404.6|19314.6|36
1656652350000|2022-07-01 05:12:30|19406.8|19316.8|19393.4|19303.4|19407.4|19317.4|19392.8|19302.8|34
1656652360000|2022-07-01 05:12:40|19393.3|19303.3|19368.3|19278.3|19393.3|19303.3|19366.5|19276.5|34
1656652370000|2022-07-01 05:12:50|19373|19283|19378.8|19288.8|19381.3|19291.3|19365.6|19275.6|38
1656652380000|2022-07-01 05:13:00|19377.5|19287.5|19372.9|19282.9|19378.8|19288.8|19368.9|19278.9|35
1656652390000|2022-07-01 05:13:10|19371.3|19281.3|19376.1|19286.1|19381.5|19291.5|19371.2|19281.2|27
1656652400000|2022-07-01 05:13:20|19375.9|19285.9|19395.8|19305.8|19408.1|19318.1|19375.9|19285.9|35
1656652410000|2022-07-01 05:13:30|19397.3|19307.3|19398.7|19308.7|19404.3|19314.3|19391.2|19301.2|36
1656652420000|2022-07-01 05:13:40|19398.4|19308.4|19399|19309|19402.2|19312.2|19396.6|19306.6|32
1656652430000|2022-07-01 05:13:50|19399.2|19309.2|19414|19324|19415.1|19325.1|19399.2|19309.2|33
1656652440000|2022-07-01 05:14:00|19414.6|19324.6|19439.4|19349.4|19439.4|19349.4|19412|19322|37
1656652450000|2022-07-01 05:14:10|19439.8|19349.8|19455.8|19365.8|19464.4|19374.4|19436.7|19346.7|38
1656652460000|2022-07-01 05:14:20|19456.1|19366.1|19447.4|19357.4|19456.1|19366.1|19446|19356|35
1656652470000|2022-07-01 05:14:30|19447.3|19357.3|19450.9|19360.9|19454.9|19364.9|19443.8|19353.8|37
1656652480000|2022-07-01 05:14:40|19452.1|19362.1|19449.3|19359.3|19453.8|19363.8|19449|19359|27
1656652490000|2022-07-01 05:14:50|19449.2|19359.2|19449.9|19359.9|19452.4|19362.4|19445.5|19355.5|32
1656652500000|2022-07-01 05:15:00|19448|19358|19456.8|19366.8|19457.2|19367.2|19443.4|19353.4|34
1656652510000|2022-07-01 05:15:10|19456.3|19366.3|19451.7|19361.7|19457|19367|19450.5|19360.5|31
1656652520000|2022-07-01 05:15:20|19453.6|19363.6|19438.5|19348.5|19453.6|19363.6|19438.4|19348.4|33
1656652530000|2022-07-01 05:15:30|19438.7|19348.7|19442.5|19352.5|19446.1|19356.1|19438.3|19348.3|30
1656652540000|2022-07-01 05:15:40|19442.4|19352.4|19438.9|19348.9|19446.3|19356.3|19438.9|19348.9|38
1656652550000|2022-07-01 05:15:50|19437.7|19347.7|19429|19339|19438.5|19348.5|19426.2|19336.2|27
1656652560000|2022-07-01 05:16:00|19429.2|19339.2|19430.7|19340.7|19444.6|19354.6|19428.4|19338.4|32
1656652570000|2022-07-01 05:16:10|19431.4|19341.4|19417.9|19327.9|19432.7|19342.7|19416.3|19326.3|32
1656652580000|2022-07-01 05:16:20|19418|19328|19412.8|19322.8|19418|19328|19406.9|19316.9|36
1656652590000|2022-07-01 05:16:30|19413.1|19323.1|19413.3|19323.3|19415.4|19325.4|19403.9|19313.9|36
1656652600000|2022-07-01 05:16:40|19413.2|19323.2|19415.4|19325.4|19417.6|19327.6|19413.2|19323.2|36
1656652610000|2022-07-01 05:16:50|19415.1|19325.1|19413.1|19323.1|19416.6|19326.6|19412.5|19322.5|32
1656652620000|2022-07-01 05:17:00|19413.3|19323.3|19420.6|19330.6|19426.1|19336.1|19412.8|19322.8|36
1656652630000|2022-07-01 05:17:10|19422.7|19332.7|19447.3|19357.3|19452.2|19362.2|19422.7|19332.7|39
1656652640000|2022-07-01 05:17:20|19445.7|19355.7|19441.1|19351.1|19455.6|19365.6|19441.1|19351.1|35
1656652650000|2022-07-01 05:17:30|19443.7|19353.7|19438.4|19348.4|19445.6|19355.6|19437.5|19347.5|33
1656652660000|2022-07-01 05:17:40|19439.9|19349.9|19448.3|19358.3|19456.5|19366.5|19439.9|19349.9|37
1656652670000|2022-07-01 05:17:50|19455.5|19365.5|19432|19342|19455.5|19365.5|19427.3|19337.3|32
1656652680000|2022-07-01 05:18:00|19428.1|19338.1|19421.8|19331.8|19432.5|19342.5|19420.2|19330.2|37
1656652690000|2022-07-01 05:18:10|19421.6|19331.6|19408.4|19318.4|19425.1|19335.1|19407.3|19317.3|37
1656652700000|2022-07-01 05:18:20|19407.3|19317.3|19404|19314|19410.2|19320.2|19400.3|19310.3|32
1656652710000|2022-07-01 05:18:30|19403.6|19313.6|19404.6|19314.6|19410.5|19320.5|19401.4|19311.4|36
1656652720000|2022-07-01 05:18:40|19405.4|19315.4|19406.5|19316.5|19409.5|19319.5|19403.7|19313.7|23
1656652730000|2022-07-01 05:18:50|19406.7|19316.7|19413.6|19323.6|19415.8|19325.8|19399.2|19309.2|34
1656652740000|2022-07-01 05:19:00|19413.1|19323.1|19420.2|19330.2|19420.2|19330.2|19410|19320|34
1656652750000|2022-07-01 05:19:10|19417.2|19327.2|19415.3|19325.3|19418.4|19328.4|19415.3|19325.3|25
1656652760000|2022-07-01 05:19:20|19415.6|19325.6|19415.8|19325.8|19417.5|19327.5|19414.3|19324.3|34
1656652770000|2022-07-01 05:19:30|19415.9|19325.9|19414.8|19324.8|19417.9|19327.9|19414.8|19324.8|33
1656652780000|2022-07-01 05:19:40|19414.9|19324.9|19413.4|19323.4|19418.8|19328.8|19407.8|19317.8|35
1656652790000|2022-07-01 05:19:50|19413|19323|19415.1|19325.1|19417.1|19327.1|19412.4|19322.4|31
1656652800000|2022-07-01 05:20:00|19417.3|19327.3|19408.2|19318.2|19417.3|19327.3|19405.1|19315.1|37
1656652810000|2022-07-01 05:20:10|19407.3|19317.3|19405.7|19315.7|19408.2|19318.2|19404.6|19314.6|35
1656652820000|2022-07-01 05:20:20|19405.5|19315.5|19406.2|19316.2|19407.2|19317.2|19403.9|19313.9|22
1656652830000|2022-07-01 05:20:30|19405.9|19315.9|19385.2|19295.2|19407.8|19317.8|19385.2|19295.2|36
1656652840000|2022-07-01 05:20:40|19386.5|19296.5|19384|19294|19393.1|19303.1|19382.5|19292.5|33
1656652850000|2022-07-01 05:20:50|19384.1|19294.1|19370.9|19280.9|19384.9|19294.9|19370.9|19280.9|36
1656652860000|2022-07-01 05:21:00|19370.8|19280.8|19358.8|19268.8|19370.8|19280.8|19345.1|19255.1|37
1656652870000|2022-07-01 05:21:10|19359.4|19269.4|19371.8|19281.8|19372.2|19282.2|19353.4|19263.4|38
1656652880000|2022-07-01 05:21:20|19375.7|19285.7|19383.9|19293.9|19390|19300|19372.6|19282.6|38
1656652890000|2022-07-01 05:21:30|19384.2|19294.2|19400.2|19310.2|19400.2|19310.2|19383.7|19293.7|36
1656652900000|2022-07-01 05:21:40|19398.4|19308.4|19380.4|19290.4|19399.5|19309.5|19380.4|19290.4|33
1656652910000|2022-07-01 05:21:50|19382.9|19292.9|19393.6|19303.6|19396.6|19306.6|19382.9|19292.9|38
1656652920000|2022-07-01 05:22:00|19395|19305|19391.2|19301.2|19395.4|19305.4|19389.1|19299.1|34
1656652930000|2022-07-01 05:22:10|19391.3|19301.3|19421.6|19331.6|19426.9|19336.9|19391.3|19301.3|39
1656652940000|2022-07-01 05:22:20|19422.2|19332.2|19433|19343|19443.5|19353.5|19420.3|19330.3|39
1656652950000|2022-07-01 05:22:30|19431.8|19341.8|19426.1|19336.1|19437.6|19347.6|19426.1|19336.1|32
1656652960000|2022-07-01 05:22:40|19425.7|19335.7|19424.7|19334.7|19431|19341|19423.6|19333.6|36
1656652970000|2022-07-01 05:22:50|19424.5|19334.5|19425.4|19335.4|19428.5|19338.5|19420|19330|36
1656652980000|2022-07-01 05:23:00|19425|19335|19419.7|19329.7|19427.7|19337.7|19417.3|19327.3|32
1656652990000|2022-07-01 05:23:10|19419.9|19329.9|19420.4|19330.4|19426.6|19336.6|19418|19328|36
1656653000000|2022-07-01 05:23:20|19419.1|19329.1|19418.7|19328.7|19420.1|19330.1|19417.9|19327.9|28
1656653010000|2022-07-01 05:23:30|19418.5|19328.5|19429.1|19339.1|19429.7|19339.7|19418.2|19328.2|33
1656653020000|2022-07-01 05:23:40|19428.4|19338.4|19464.9|19374.9|19464.9|19374.9|19427.9|19337.9|33
1656653030000|2022-07-01 05:23:50|19462|19372|19464.5|19374.5|19468.1|19378.1|19460.4|19370.4|35
1656653040000|2022-07-01 05:24:00|19463.4|19373.4|19478.3|19388.3|19483.8|19393.8|19457.4|19367.4|36
1656653050000|2022-07-01 05:24:10|19480.9|19390.9|19486.1|19396.1|19491|19401|19476.2|19386.2|40
1656653060000|2022-07-01 05:24:20|19488.6|19398.6|19473.8|19383.8|19490.5|19400.5|19473.8|19383.8|38
1656653070000|2022-07-01 05:24:30|19473.9|19383.9|19509.4|19419.4|19510.5|19420.5|19473.3|19383.3|30
1656653080000|2022-07-01 05:24:40|19516.9|19426.9|19551.1|19461.1|19590.1|19500.1|19516.9|19426.9|40
1656653090000|2022-07-01 05:24:50|19551.9|19461.9|19531.3|19441.3|19551.9|19461.9|19523|19433|39
1656653100000|2022-07-01 05:25:00|19529|19439|19525|19435|19549.4|19459.4|19525|19435|40
1656653110000|2022-07-01 05:25:10|19525.3|19435.3|19520.6|19430.6|19530.2|19440.2|19517.2|19427.2|40
1656653120000|2022-07-01 05:25:20|19519.6|19429.6|19522.4|19432.4|19538.6|19448.6|19519.6|19429.6|39
1656653130000|2022-07-01 05:25:30|19525.3|19435.3|19519.4|19429.4|19527.2|19437.2|19514.1|19424.1|35
1656653140000|2022-07-01 05:25:40|19520.2|19430.2|19516.1|19426.1|19528.9|19438.9|19516.1|19426.1|38
1656653150000|2022-07-01 05:25:50|19516.5|19426.5|19498.5|19408.5|19518.6|19428.6|19496.1|19406.1|37
1656653160000|2022-07-01 05:26:00|19498.8|19408.8|19495.1|19405.1|19502.5|19412.5|19494.6|19404.6|28
1656653170000|2022-07-01 05:26:10|19496.7|19406.7|19488.6|19398.6|19499.6|19409.6|19488.6|19398.6|34
1656653180000|2022-07-01 05:26:20|19491.9|19401.9|19510.4|19420.4|19511.2|19421.2|19490.7|19400.7|36
1656653190000|2022-07-01 05:26:30|19509.2|19419.2|19498.2|19408.2|19510.2|19420.2|19495.2|19405.2|38
1656653200000|2022-07-01 05:26:40|19501.5|19411.5|19498.6|19408.6|19501.5|19411.5|19495.5|19405.5|33
1656653210000|2022-07-01 05:26:50|19498.7|19408.7|19498.8|19408.8|19503.3|19413.3|19495.5|19405.5|31
1656653220000|2022-07-01 05:27:00|19498.1|19408.1|19496|19406|19500.2|19410.2|19494.7|19404.7|32
1656653230000|2022-07-01 05:27:10|19495.8|19405.8|19495.9|19405.9|19499.2|19409.2|19494.7|19404.7|27
1656653240000|2022-07-01 05:27:20|19495.7|19405.7|19509|19419|19513.2|19423.2|19495.7|19405.7|28
1656653250000|2022-07-01 05:27:30|19505.7|19415.7|19538|19448|19538|19448|19505.7|19415.7|36
1656653260000|2022-07-01 05:27:40|19539|19449|19532.6|19442.6|19539.1|19449.1|19528.6|19438.6|39
1656653270000|2022-07-01 05:27:50|19536.4|19446.4|19529.2|19439.2|19539|19449|19521|19431|39
1656653280000|2022-07-01 05:28:00|19526.5|19436.5|19510.3|19420.3|19527.9|19437.9|19510.3|19420.3|34
1656653290000|2022-07-01 05:28:10|19510.4|19420.4|19514.2|19424.2|19516.9|19426.9|19502.5|19412.5|32
1656653300000|2022-07-01 05:28:20|19512.9|19422.9|19505.1|19415.1|19512.9|19422.9|19505.1|19415.1|40
1656653310000|2022-07-01 05:28:30|19505.3|19415.3|19507.8|19417.8|19509.9|19419.9|19503.8|19413.8|34
1656653320000|2022-07-01 05:28:40|19507.6|19417.6|19508.3|19418.3|19510.2|19420.2|19507.4|19417.4|17
1656653330000|2022-07-01 05:28:50|19508.5|19418.5|19507.5|19417.5|19509.3|19419.3|19506.9|19416.9|20
1656653340000|2022-07-01 05:29:00|19506.3|19416.3|19505.7|19415.7|19506.8|19416.8|19505|19415|30
1656653350000|2022-07-01 05:29:10|19506.1|19416.1|19506|19416|19525|19435|19505.1|19415.1|35
1656653360000|2022-07-01 05:29:20|19507.4|19417.4|19501.4|19411.4|19507.9|19417.9|19497.5|19407.5|33
1656653370000|2022-07-01 05:29:30|19500.1|19410.1|19505|19415|19506.9|19416.9|19496.5|19406.5|36
1656653380000|2022-07-01 05:29:40|19506.1|19416.1|19504.2|19414.2|19507.9|19417.9|19500.8|19410.8|28
1656653390000|2022-07-01 05:29:50|19503.4|19413.4|19496.8|19406.8|19510.2|19420.2|19496.8|19406.8|32
1656653400000|2022-07-01 05:30:00|19497|19407|19499|19409|19501.7|19411.7|19492.1|19402.1|38
1656653410000|2022-07-01 05:30:10|19499.1|19409.1|19486.4|19396.4|19499.1|19409.1|19485.6|19395.6|32
1656653420000|2022-07-01 05:30:20|19487.7|19397.7|19490.7|19400.7|19496|19406|19486.5|19396.5|33
1656653430000|2022-07-01 05:30:30|19490.9|19400.9|19497.8|19407.8|19504.8|19414.8|19490|19400|37
1656653440000|2022-07-01 05:30:40|19501.1|19411.1|19503.1|19413.1|19506.9|19416.9|19497.6|19407.6|36
1656653450000|2022-07-01 05:30:50|19501.5|19411.5|19503|19413|19505.3|19415.3|19498.2|19408.2|29
1656653460000|2022-07-01 05:31:00|19503.1|19413.1|19489.9|19399.9|19503.3|19413.3|19489.9|19399.9|32
1656653470000|2022-07-01 05:31:10|19491.2|19401.2|19485.8|19395.8|19491.2|19401.2|19485.6|19395.6|29
1656653480000|2022-07-01 05:31:20|19486.9|19396.9|19481.2|19391.2|19490.1|19400.1|19481.1|19391.1|32
1656653490000|2022-07-01 05:31:30|19481.1|19391.1|19467.2|19377.2|19482.4|19392.4|19465.6|19375.6|35
1656653500000|2022-07-01 05:31:40|19462.5|19372.5|19464|19374|19467.9|19377.9|19462.2|19372.2|29
1656653510000|2022-07-01 05:31:50|19464.1|19374.1|19444.3|19354.3|19465.4|19375.4|19438.7|19348.7|36
1656653520000|2022-07-01 05:32:00|19443|19353|19430.8|19340.8|19443|19353|19430|19340|38
1656653530000|2022-07-01 05:32:10|19429.1|19339.1|19434|19344|19434.3|19344.3|19418.5|19328.5|36
1656653540000|2022-07-01 05:32:20|19436.6|19346.6|19447.8|19357.8|19453|19363|19436.6|19346.6|38
1656653550000|2022-07-01 05:32:30|19444.9|19354.9|19436.6|19346.6|19447.3|19357.3|19435.3|19345.3|37
1656653560000|2022-07-01 05:32:40|19435.1|19345.1|19439.2|19349.2|19439.2|19349.2|19433.8|19343.8|35
1656653570000|2022-07-01 05:32:50|19438.9|19348.9|19429.3|19339.3|19438.9|19348.9|19428|19338|36
1656653580000|2022-07-01 05:33:00|19431.3|19341.3|19418.6|19328.6|19433.3|19343.3|19418.5|19328.5|39
1656653590000|2022-07-01 05:33:10|19418.3|19328.3|19420.4|19330.4|19426.1|19336.1|19417.3|19327.3|34
1656653600000|2022-07-01 05:33:20|19416.5|19326.5|19414.8|19324.8|19421.1|19331.1|19413.8|19323.8|36
1656653610000|2022-07-01 05:33:30|19414.5|19324.5|19420.4|19330.4|19421.1|19331.1|19411.9|19321.9|31
1656653620000|2022-07-01 05:33:40|19420.1|19330.1|19424.2|19334.2|19434.7|19344.7|19418.1|19328.1|30
1656653630000|2022-07-01 05:33:50|19423.2|19333.2|19425.2|19335.2|19435.8|19345.8|19412|19322|32
1656653640000|2022-07-01 05:34:00|19425.3|19335.3|19426.3|19336.3|19431|19341|19417.6|19327.6|34
1656653650000|2022-07-01 05:34:10|19424.2|19334.2|19425.8|19335.8|19425.8|19335.8|19422.1|19332.1|33
1656653660000|2022-07-01 05:34:20|19426.1|19336.1|19425|19335|19431|19341|19423|19333|28
1656653670000|2022-07-01 05:34:30|19425.1|19335.1|19436|19346|19442.7|19352.7|19425|19335|33
1656653680000|2022-07-01 05:34:40|19436.1|19346.1|19429.5|19339.5|19436.7|19346.7|19428.8|19338.8|34
1656653690000|2022-07-01 05:34:50|19429.6|19339.6|19435.2|19345.2|19435.2|19345.2|19425.9|19335.9|35
1656653700000|2022-07-01 05:35:00|19435.5|19345.5|19429.7|19339.7|19441.5|19351.5|19429.7|19339.7|34
1656653710000|2022-07-01 05:35:10|19429.3|19339.3|19432|19342|19433.1|19343.1|19428.5|19338.5|22
1656653720000|2022-07-01 05:35:20|19432.6|19342.6|19438.3|19348.3|19444.9|19354.9|19430.9|19340.9|28
1656653730000|2022-07-01 05:35:30|19437.3|19347.3|19436.4|19346.4|19441.5|19351.5|19435.5|19345.5|33
1656653740000|2022-07-01 05:35:40|19436.1|19346.1|19449.1|19359.1|19449.1|19359.1|19436.1|19346.1|34
1656653750000|2022-07-01 05:35:50|19449|19359|19439.8|19349.8|19453.7|19363.7|19439.8|19349.8|38
1656653760000|2022-07-01 05:36:00|19439.7|19349.7|19436.8|19346.8|19439.7|19349.7|19436.3|19346.3|26
1656653770000|2022-07-01 05:36:10|19436.7|19346.7|19432.9|19342.9|19442|19352|19432.9|19342.9|30
1656653780000|2022-07-01 05:36:20|19433.2|19343.2|19441.1|19351.1|19441.5|19351.5|19433|19343|31
1656653790000|2022-07-01 05:36:30|19442.7|19352.7|19446|19356|19449|19359|19442.7|19352.7|22
1656653800000|2022-07-01 05:36:40|19445.9|19355.9|19444.1|19354.1|19450.5|19360.5|19443.4|19353.4|30
1656653810000|2022-07-01 05:36:50|19443.8|19353.8|19439.2|19349.2|19445.7|19355.7|19437.1|19347.1|27
1656653820000|2022-07-01 05:37:00|19438.6|19348.6|19431.5|19341.5|19439.9|19349.9|19430.6|19340.6|26
1656653830000|2022-07-01 05:37:10|19432.2|19342.2|19428|19338|19433.8|19343.8|19425.8|19335.8|30
1656653840000|2022-07-01 05:37:20|19428.2|19338.2|19419.7|19329.7|19428.2|19338.2|19419.2|19329.2|31
1656653850000|2022-07-01 05:37:30|19422.2|19332.2|19435.7|19345.7|19435.7|19345.7|19421.1|19331.1|32
1656653860000|2022-07-01 05:37:40|19430.9|19340.9|19430.3|19340.3|19435.6|19345.6|19428.2|19338.2|25
1656653870000|2022-07-01 05:37:50|19429.8|19339.8|19443.1|19353.1|19443.8|19353.8|19425.2|19335.2|24
1656653880000|2022-07-01 05:38:00|19444.2|19354.2|19442.5|19352.5|19448|19358|19439.9|19349.9|26
1656653890000|2022-07-01 05:38:10|19442.6|19352.6|19434|19344|19444.2|19354.2|19432.3|19342.3|32
1656653900000|2022-07-01 05:38:20|19443.6|19353.6|19432.8|19342.8|19447.1|19357.1|19431.7|19341.7|32
1656653910000|2022-07-01 05:38:30|19432.7|19342.7|19431.8|19341.8|19433.1|19343.1|19431.3|19341.3|22
1656653920000|2022-07-01 05:38:40|19431.7|19341.7|19428|19338|19431.7|19341.7|19428|19338|25
1656653930000|2022-07-01 05:38:50|19428.1|19338.1|19425.6|19335.6|19429.8|19339.8|19424.4|19334.4|31
1656653940000|2022-07-01 05:39:00|19426|19336|19424.8|19334.8|19430|19340|19423.8|19333.8|26
1656653950000|2022-07-01 05:39:10|19423.8|19333.8|19417.4|19327.4|19423.8|19333.8|19415.7|19325.7|29
1656653960000|2022-07-01 05:39:20|19417|19327|19415.8|19325.8|19419.7|19329.7|19411.6|19321.6|30
1656653970000|2022-07-01 05:39:30|19416.1|19326.1|19416.6|19326.6|19420.5|19330.5|19415.6|19325.6|20
1656653980000|2022-07-01 05:39:40|19416.9|19326.9|19401.2|19311.2|19416.9|19326.9|19395.4|19305.4|35
1656653990000|2022-07-01 05:39:50|19401.4|19311.4|19419.3|19329.3|19423.5|19333.5|19401.4|19311.4|36
1656654000000|2022-07-01 05:40:00|19414.8|19324.8|19423.6|19333.6|19428|19338|19414.8|19324.8|32
1656654010000|2022-07-01 05:40:10|19422.6|19332.6|19403.2|19313.2|19422.6|19332.6|19403.2|19313.2|40
1656654020000|2022-07-01 05:40:20|19405.2|19315.2|19421.4|19331.4|19424.8|19334.8|19404.8|19314.8|38
1656654030000|2022-07-01 05:40:30|19420.2|19330.2|19419.2|19329.2|19424|19334|19411.8|19321.8|38
1656654040000|2022-07-01 05:40:40|19419.5|19329.5|19419.6|19329.6|19422.7|19332.7|19413.6|19323.6|29
1656654050000|2022-07-01 05:40:50|19420.9|19330.9|19416.8|19326.8|19421.4|19331.4|19416.8|19326.8|30
1656654060000|2022-07-01 05:41:00|19416.6|19326.6|19418.6|19328.6|19422|19332|19416.6|19326.6|27
1656654070000|2022-07-01 05:41:10|19420.5|19330.5|19412|19322|19420.9|19330.9|19411.4|19321.4|28
1656654080000|2022-07-01 05:41:20|19412.7|19322.7|19413.1|19323.1|19416.3|19326.3|19411.4|19321.4|26
1656654090000|2022-07-01 05:41:30|19412.4|19322.4|19422|19332|19423.6|19333.6|19408.4|19318.4|22
1656654100000|2022-07-01 05:41:40|19421.7|19331.7|19416.5|19326.5|19422.8|19332.8|19412.3|19322.3|37
1656654110000|2022-07-01 05:41:50|19416.7|19326.7|19421.7|19331.7|19421.9|19331.9|19411.7|19321.7|30
1656654120000|2022-07-01 05:42:00|19417|19327|19418.7|19328.7|19419.3|19329.3|19413.5|19323.5|28
1656654130000|2022-07-01 05:42:10|19420.5|19330.5|19425.9|19335.9|19426.3|19336.3|19416|19326|30
1656654140000|2022-07-01 05:42:20|19426.2|19336.2|19444.1|19354.1|19452.9|19362.9|19422.5|19332.5|34
1656654150000|2022-07-01 05:42:30|19445.2|19355.2|19443.9|19353.9|19451.8|19361.8|19443.2|19353.2|37
1656654160000|2022-07-01 05:42:40|19444|19354|19445.5|19355.5|19447.9|19357.9|19440.3|19350.3|30
1656654170000|2022-07-01 05:42:50|19444.6|19354.6|19491.1|19401.1|19491.1|19401.1|19442.2|19352.2|35
1656654180000|2022-07-01 05:43:00|19492|19402|19496.8|19406.8|19515.1|19425.1|19492|19402|40
1656654190000|2022-07-01 05:43:10|19495|19405|19490.5|19400.5|19497.5|19407.5|19483.5|19393.5|39
1656654200000|2022-07-01 05:43:20|19489.7|19399.7|19490.7|19400.7|19495.7|19405.7|19487.7|19397.7|35
1656654210000|2022-07-01 05:43:30|19491.1|19401.1|19491.3|19401.3|19492.1|19402.1|19487.6|19397.6|38
1656654220000|2022-07-01 05:43:40|19489.7|19399.7|19474.3|19384.3|19490.6|19400.6|19473.3|19383.3|37
1656654230000|2022-07-01 05:43:50|19474.1|19384.1|19474.6|19384.6|19474.7|19384.7|19466.7|19376.7|27
1656654240000|2022-07-01 05:44:00|19474.2|19384.2|19487.5|19397.5|19487.5|19397.5|19468.9|19378.9|35
1656654250000|2022-07-01 05:44:10|19484.9|19394.9|19485.4|19395.4|19502.3|19412.3|19484.8|19394.8|38
1656654260000|2022-07-01 05:44:20|19490.8|19400.8|19487.5|19397.5|19493.8|19403.8|19486.4|19396.4|31
1656654270000|2022-07-01 05:44:30|19491.3|19401.3|19485.5|19395.5|19491.3|19401.3|19484.3|19394.3|34
1656654280000|2022-07-01 05:44:40|19485.4|19395.4|19488.7|19398.7|19499.7|19409.7|19484.8|19394.8|35
1656654290000|2022-07-01 05:44:50|19485.8|19395.8|19499.4|19409.4|19499.4|19409.4|19485.5|19395.5|29
1656654300000|2022-07-01 05:45:00|19496.6|19406.6|19510.7|19420.7|19515|19425|19496.6|19406.6|36
1656654310000|2022-07-01 05:45:10|19510.5|19420.5|19507.2|19417.2|19515.3|19425.3|19505.5|19415.5|31
1656654320000|2022-07-01 05:45:20|19506.9|19416.9|19515.1|19425.1|19515.1|19425.1|19504.3|19414.3|34
1656654330000|2022-07-01 05:45:30|19507.7|19417.7|19516|19426|19521.5|19431.5|19507.7|19417.7|35
1656654340000|2022-07-01 05:45:40|19517.4|19427.4|19516.4|19426.4|19517.4|19427.4|19513.1|19423.1|23
1656654350000|2022-07-01 05:45:50|19516.2|19426.2|19517.4|19427.4|19528.3|19438.3|19516.2|19426.2|35
1656654360000|2022-07-01 05:46:00|19517.5|19427.5|19517.7|19427.7|19519.8|19429.8|19511.5|19421.5|31
1656654370000|2022-07-01 05:46:10|19517|19427|19552|19462|19552|19462|19517|19427|39
1656654380000|2022-07-01 05:46:20|19541.1|19451.1|19529.2|19439.2|19541.1|19451.1|19523.1|19433.1|35
1656654390000|2022-07-01 05:46:30|19527.6|19437.6|19527.7|19437.7|19532.5|19442.5|19520.1|19430.1|32
1656654400000|2022-07-01 05:46:40|19527.5|19437.5|19533|19443|19533|19443|19522.3|19432.3|30
1656654410000|2022-07-01 05:46:50|19534.6|19444.6|19528.6|19438.6|19537.2|19447.2|19527.8|19437.8|35
1656654420000|2022-07-01 05:47:00|19527.7|19437.7|19530.8|19440.8|19536.8|19446.8|19524.2|19434.2|38
1656654430000|2022-07-01 05:47:10|19530.1|19440.1|19528|19438|19531.1|19441.1|19523.7|19433.7|32
1656654440000|2022-07-01 05:47:20|19526.6|19436.6|19539.3|19449.3|19539.3|19449.3|19524.6|19434.6|34
1656654450000|2022-07-01 05:47:30|19539|19449|19532.9|19442.9|19541.2|19451.2|19529.5|19439.5|37
1656654460000|2022-07-01 05:47:40|19535|19445|19527.9|19437.9|19536.7|19446.7|19527.9|19437.9|36
1656654470000|2022-07-01 05:47:50|19528|19438|19541.9|19451.9|19541.9|19451.9|19527.8|19437.8|28
1656654480000|2022-07-01 05:48:00|19544.7|19454.7|19538.3|19448.3|19545.9|19455.9|19536.2|19446.2|34
1656654490000|2022-07-01 05:48:10|19537.8|19447.8|19534.2|19444.2|19540.1|19450.1|19527.2|19437.2|38
1656654500000|2022-07-01 05:48:20|19533.2|19443.2|19528.5|19438.5|19533.7|19443.7|19526|19436|36
1656654510000|2022-07-01 05:48:30|19528.3|19438.3|19508.4|19418.4|19528.3|19438.3|19507.9|19417.9|40
1656654520000|2022-07-01 05:48:40|19510.1|19420.1|19505.6|19415.6|19512|19422|19505|19415|40
1656654530000|2022-07-01 05:48:50|19506.8|19416.8|19507.1|19417.1|19510.6|19420.6|19505.9|19415.9|32
1656654540000|2022-07-01 05:49:00|19507.3|19417.3|19507.4|19417.4|19508.4|19418.4|19504.8|19414.8|36
1656654550000|2022-07-01 05:49:10|19505.5|19415.5|19511.9|19421.9|19520|19430|19505.3|19415.3|36
1656654560000|2022-07-01 05:49:20|19513.6|19423.6|19511.4|19421.4|19515.5|19425.5|19508.2|19418.2|35
1656654570000|2022-07-01 05:49:30|19511.2|19421.2|19506.8|19416.8|19514|19424|19505.8|19415.8|29
1656654580000|2022-07-01 05:49:40|19506.7|19416.7|19494.9|19404.9|19510.7|19420.7|19494.8|19404.8|28
1656654590000|2022-07-01 05:49:50|19495.3|19405.3|19499|19409|19503.6|19413.6|19495.3|19405.3|32
1656654600000|2022-07-01 05:50:00|19498.9|19408.9|19521.4|19431.4|19527|19437|19498.9|19408.9|34
1656654610000|2022-07-01 05:50:10|19521.9|19431.9|19520.8|19430.8|19528|19438|19516.7|19426.7|36
1656654620000|2022-07-01 05:50:20|19522.2|19432.2|19519.6|19429.6|19529.1|19439.1|19518.3|19428.3|26
1656654630000|2022-07-01 05:50:30|19528.1|19438.1|19524.6|19434.6|19534.3|19444.3|19519.6|19429.6|38
1656654640000|2022-07-01 05:50:40|19524.7|19434.7|19528.6|19438.6|19532.2|19442.2|19521.9|19431.9|29
1656654650000|2022-07-01 05:50:50|19529|19439|19530|19440|19532|19442|19527.8|19437.8|25
1656654660000|2022-07-01 05:51:00|19529.8|19439.8|19519.6|19429.6|19529.8|19439.8|19517.1|19427.1|34
1656654670000|2022-07-01 05:51:10|19517.6|19427.6|19510.5|19420.5|19517.6|19427.6|19510.5|19420.5|33
1656654680000|2022-07-01 05:51:20|19507.7|19417.7|19505.1|19415.1|19511.4|19421.4|19502.1|19412.1|30
1656654690000|2022-07-01 05:51:30|19504.6|19414.6|19506.1|19416.1|19507.4|19417.4|19501.7|19411.7|28
1656654700000|2022-07-01 05:51:40|19505.4|19415.4|19508|19418|19508.8|19418.8|19503.3|19413.3|20
1656654710000|2022-07-01 05:51:50|19507.7|19417.7|19503.4|19413.4|19509.8|19419.8|19503.4|19413.4|35
1656654720000|2022-07-01 05:52:00|19504.5|19414.5|19502.5|19412.5|19506.5|19416.5|19501.9|19411.9|33
1656654730000|2022-07-01 05:52:10|19503.8|19413.8|19502.6|19412.6|19508.3|19418.3|19501.9|19411.9|35
1656654740000|2022-07-01 05:52:20|19502|19412|19501.8|19411.8|19503.7|19413.7|19499.7|19409.7|27
1656654750000|2022-07-01 05:52:30|19500.9|19410.9|19504|19414|19514.7|19424.7|19500.9|19410.9|35
1656654760000|2022-07-01 05:52:40|19504.2|19414.2|19503.2|19413.2|19507.1|19417.1|19503.2|19413.2|35
1656654770000|2022-07-01 05:52:50|19503.4|19413.4|19502.8|19412.8|19509|19419|19502.5|19412.5|33
1656654780000|2022-07-01 05:53:00|19502.7|19412.7|19503.3|19413.3|19506.4|19416.4|19502.7|19412.7|26
1656654790000|2022-07-01 05:53:10|19503.2|19413.2|19504|19414|19510.3|19420.3|19502.5|19412.5|31
1656654800000|2022-07-01 05:53:20|19504.9|19414.9|19500.9|19410.9|19505.9|19415.9|19500.9|19410.9|27
1656654810000|2022-07-01 05:53:30|19501.6|19411.6|19502.2|19412.2|19513|19423|19499.8|19409.8|28
1656654820000|2022-07-01 05:53:40|19510|19420|19504.3|19414.3|19510.6|19420.6|19503.5|19413.5|35
1656654830000|2022-07-01 05:53:50|19504.7|19414.7|19511.1|19421.1|19513.7|19423.7|19504|19414|31
1656654840000|2022-07-01 05:54:00|19511.2|19421.2|19511.1|19421.1|19514|19424|19509|19419|25
1656654850000|2022-07-01 05:54:10|19514|19424|19520.2|19430.2|19524.8|19434.8|19511.3|19421.3|28
1656654860000|2022-07-01 05:54:20|19521.9|19431.9|19528.7|19438.7|19542.7|19452.7|19521.9|19431.9|36
1656654870000|2022-07-01 05:54:30|19531.8|19441.8|19537.3|19447.3|19541.5|19451.5|19531.8|19441.8|30
1656654880000|2022-07-01 05:54:40|19537.5|19447.5|19524.6|19434.6|19541.7|19451.7|19524.6|19434.6|26
1656654890000|2022-07-01 05:54:50|19523.3|19433.3|19523|19433|19524.6|19434.6|19517.6|19427.6|23
1656654900000|2022-07-01 05:55:00|19523.6|19433.6|19516.4|19426.4|19523.6|19433.6|19514.9|19424.9|29
1656654910000|2022-07-01 05:55:10|19516|19426|19516.9|19426.9|19517.4|19427.4|19515|19425|25
1656654920000|2022-07-01 05:55:20|19516.8|19426.8|19522.9|19432.9|19522.9|19432.9|19515.3|19425.3|29
1656654930000|2022-07-01 05:55:30|19521.5|19431.5|19531.7|19441.7|19538.5|19448.5|19520.7|19430.7|31
1656654940000|2022-07-01 05:55:40|19530.7|19440.7|19521.4|19431.4|19537.8|19447.8|19520.3|19430.3|32
1656654950000|2022-07-01 05:55:50|19520.4|19430.4|19523.4|19433.4|19531|19441|19520.4|19430.4|35
1656654960000|2022-07-01 05:56:00|19523.3|19433.3|19520.2|19430.2|19524.4|19434.4|19520|19430|28
1656654970000|2022-07-01 05:56:10|19522.6|19432.6|19515.6|19425.6|19522.7|19432.7|19514.7|19424.7|32
1656654980000|2022-07-01 05:56:20|19516.9|19426.9|19515.8|19425.8|19518.8|19428.8|19514.1|19424.1|26
1656654990000|2022-07-01 05:56:30|19516|19426|19517.6|19427.6|19518.5|19428.5|19515|19425|27
1656655000000|2022-07-01 05:56:40|19518.8|19428.8|19514.6|19424.6|19518.8|19428.8|19513.4|19423.4|29
1656655010000|2022-07-01 05:56:50|19515.2|19425.2|19492.6|19402.6|19516|19426|19492.6|19402.6|25
1656655020000|2022-07-01 05:57:00|19491.3|19401.3|19466.3|19376.3|19491.3|19401.3|19465.7|19375.7|37
1656655030000|2022-07-01 05:57:10|19466.2|19376.2|19467.2|19377.2|19470.8|19380.8|19465.9|19375.9|31
1656655040000|2022-07-01 05:57:20|19467.1|19377.1|19470|19380|19470.8|19380.8|19466|19376|35
1656655050000|2022-07-01 05:57:30|19469.6|19379.6|19469|19379|19471.9|19381.9|19462.4|19372.4|36
1656655060000|2022-07-01 05:57:40|19468.8|19378.8|19473.4|19383.4|19480.1|19390.1|19468.6|19378.6|36
1656655070000|2022-07-01 05:57:50|19473.3|19383.3|19482.3|19392.3|19485.5|19395.5|19469.4|19379.4|28
1656655080000|2022-07-01 05:58:00|19483.1|19393.1|19483.1|19393.1|19495.3|19405.3|19480.2|19390.2|32
1656655090000|2022-07-01 05:58:10|19482.9|19392.9|19495.3|19405.3|19496|19406|19482.9|19392.9|26
1656655100000|2022-07-01 05:58:20|19495.8|19405.8|19497.2|19407.2|19501.3|19411.3|19491.3|19401.3|23
1656655110000|2022-07-01 05:58:30|19495.5|19405.5|19489.1|19399.1|19501.4|19411.4|19487.6|19397.6|33
1656655120000|2022-07-01 05:58:40|19490.5|19400.5|19493.9|19403.9|19499.1|19409.1|19490.2|19400.2|27
1656655130000|2022-07-01 05:58:50|19494|19404|19500.2|19410.2|19502.1|19412.1|19492.2|19402.2|26
1656655140000|2022-07-01 05:59:00|19499.7|19409.7|19499.9|19409.9|19502.3|19412.3|19498.4|19408.4|20
1656655150000|2022-07-01 05:59:10|19499.7|19409.7|19493|19403|19503.9|19413.9|19492.6|19402.6|22
1656655160000|2022-07-01 05:59:20|19493.4|19403.4|19489.7|19399.7|19497.4|19407.4|19489.2|19399.2|20
1656655170000|2022-07-01 05:59:30|19491.7|19401.7|19497|19407|19497|19407|19484.9|19394.9|33
1656655180000|2022-07-01 05:59:40|19495.8|19405.8|19493.2|19403.2|19495.8|19405.8|19486|19396|23
1656655190000|2022-07-01 05:59:50|19491.8|19401.8|19492.3|19402.3|19493.1|19403.1|19491.4|19401.4|12
1656655200000|2022-07-01 06:00:00|19491.9|19401.9|19495.4|19405.4|19495.6|19405.6|19485.4|19395.4|36
1656655210000|2022-07-01 06:00:10|19495.7|19405.7|19498.4|19408.4|19500.3|19410.3|19494.5|19404.5|27
1656655220000|2022-07-01 06:00:20|19498.2|19408.2|19487.2|19397.2|19503.8|19413.8|19487.2|19397.2|38
1656655230000|2022-07-01 06:00:30|19486.3|19396.3|19483|19393|19486.3|19396.3|19478.9|19388.9|30
1656655240000|2022-07-01 06:00:40|19481|19391|19476.3|19386.3|19484.3|19394.3|19475.7|19385.7|30
1656655250000|2022-07-01 06:00:50|19476.9|19386.9|19475|19385|19478.9|19388.9|19473.6|19383.6|31
1656655260000|2022-07-01 06:01:00|19475.6|19385.6|19473.6|19383.6|19480.1|19390.1|19473.4|19383.4|29
1656655270000|2022-07-01 06:01:10|19474.6|19384.6|19460.7|19370.7|19474.6|19384.6|19460.7|19370.7|28
1656655280000|2022-07-01 06:01:20|19459.8|19369.8|19457.3|19367.3|19463.8|19373.8|19456.6|19366.6|27
1656655290000|2022-07-01 06:01:30|19457.5|19367.5|19466.9|19376.9|19470|19380|19457.2|19367.2|30
1656655300000|2022-07-01 06:01:40|19467.3|19377.3|19469.9|19379.9|19478.6|19388.6|19466.5|19376.5|35
1656655310000|2022-07-01 06:01:50|19470.6|19380.6|19472|19382|19472.1|19382.1|19462.7|19372.7|35
1656655320000|2022-07-01 06:02:00|19471.4|19381.4|19484.1|19394.1|19484.1|19394.1|19470|19380|30
1656655330000|2022-07-01 06:02:10|19483.6|19393.6|19493.9|19403.9|19494|19404|19483.6|19393.6|29
1656655340000|2022-07-01 06:02:20|19493.8|19403.8|19497|19407|19498.3|19408.3|19492|19402|27
1656655350000|2022-07-01 06:02:30|19497.7|19407.7|19502.3|19412.3|19503.7|19413.7|19497.6|19407.6|35
1656655360000|2022-07-01 06:02:40|19502.1|19412.1|19507.8|19417.8|19511.2|19421.2|19500.5|19410.5|31
1656655370000|2022-07-01 06:02:50|19507.7|19417.7|19505.1|19415.1|19508.5|19418.5|19504|19414|23
1656655380000|2022-07-01 06:03:00|19504.2|19414.2|19510.3|19420.3|19511.7|19421.7|19504.2|19414.2|24
1656655390000|2022-07-01 06:03:10|19510.5|19420.5|19506.6|19416.6|19512.7|19422.7|19506.5|19416.5|30
1656655400000|2022-07-01 06:03:20|19506.7|19416.7|19505.2|19415.2|19506.7|19416.7|19500.2|19410.2|28
1656655410000|2022-07-01 06:03:30|19504.1|19414.1|19496.8|19406.8|19509.4|19419.4|19496.6|19406.6|39
1656655420000|2022-07-01 06:03:40|19496.7|19406.7|19493.2|19403.2|19498.3|19408.3|19492.4|19402.4|22
1656655430000|2022-07-01 06:03:50|19494|19404|19495.7|19405.7|19496.3|19406.3|19493.7|19403.7|25
1656655440000|2022-07-01 06:04:00|19495.9|19405.9|19490.5|19400.5|19498.9|19408.9|19489.7|19399.7|27
1656655450000|2022-07-01 06:04:10|19489.8|19399.8|19482.1|19392.1|19491.8|19401.8|19482.1|19392.1|32
1656655460000|2022-07-01 06:04:20|19480.9|19390.9|19484.8|19394.8|19484.8|19394.8|19478.1|19388.1|35
1656655470000|2022-07-01 06:04:30|19485.8|19395.8|19481.8|19391.8|19485.8|19395.8|19480.4|19390.4|34
1656655480000|2022-07-01 06:04:40|19481|19391|19490.2|19400.2|19494.8|19404.8|19475.8|19385.8|28
1656655490000|2022-07-01 06:04:50|19490.7|19400.7|19490|19400|19492.6|19402.6|19487.7|19397.7|26
1656655500000|2022-07-01 06:05:00|19492.4|19402.4|19495|19405|19499.1|19409.1|19489|19399|33
1656655510000|2022-07-01 06:05:10|19494.5|19404.5|19491.8|19401.8|19504|19414|19490.4|19400.4|32
1656655520000|2022-07-01 06:05:20|19493.1|19403.1|19497.5|19407.5|19503.9|19413.9|19493.1|19403.1|28
1656655530000|2022-07-01 06:05:30|19497.9|19407.9|19488.2|19398.2|19511.2|19421.2|19484.6|19394.6|33
1656655540000|2022-07-01 06:05:40|19490|19400|19487.8|19397.8|19490|19400|19481.3|19391.3|33
1656655550000|2022-07-01 06:05:50|19487|19397|19487.5|19397.5|19495.2|19405.2|19485|19395|32
1656655560000|2022-07-01 06:06:00|19487.4|19397.4|19486.4|19396.4|19491.8|19401.8|19480.1|19390.1|29
1656655570000|2022-07-01 06:06:10|19485|19395|19481.5|19391.5|19485|19395|19481.5|19391.5|30
1656655580000|2022-07-01 06:06:20|19481.4|19391.4|19482.5|19392.5|19485.8|19395.8|19481.4|19391.4|28
1656655590000|2022-07-01 06:06:30|19483|19393|19480.8|19390.8|19485.1|19395.1|19480.8|19390.8|22
1656655600000|2022-07-01 06:06:40|19480.7|19390.7|19481.5|19391.5|19483.6|19393.6|19479|19389|31
1656655610000|2022-07-01 06:06:50|19481|19391|19488.1|19398.1|19497|19407|19475.9|19385.9|24
1656655620000|2022-07-01 06:07:00|19488|19398|19481.7|19391.7|19491.6|19401.6|19480.1|19390.1|28
1656655630000|2022-07-01 06:07:10|19481|19391|19475.6|19385.6|19481.4|19391.4|19475.6|19385.6|33
1656655640000|2022-07-01 06:07:20|19477.3|19387.3|19466.3|19376.3|19477.3|19387.3|19462.4|19372.4|38
1656655650000|2022-07-01 06:07:30|19465.9|19375.9|19463.3|19373.3|19471.2|19381.2|19463.3|19373.3|25
1656655660000|2022-07-01 06:07:40|19463.2|19373.2|19468.2|19378.2|19468.2|19378.2|19463.2|19373.2|25
1656655670000|2022-07-01 06:07:50|19467.9|19377.9|19461.2|19371.2|19467.9|19377.9|19461|19371|29
1656655680000|2022-07-01 06:08:00|19461.1|19371.1|19464.5|19374.5|19467.5|19377.5|19461.1|19371.1|31
1656655690000|2022-07-01 06:08:10|19464.3|19374.3|19460.7|19370.7|19471.9|19381.9|19459.5|19369.5|33
1656655700000|2022-07-01 06:08:20|19459.9|19369.9|19461.7|19371.7|19461.7|19371.7|19457.9|19367.9|30
1656655710000|2022-07-01 06:08:30|19461.8|19371.8|19448.5|19358.5|19462.4|19372.4|19448.5|19358.5|35
1656655720000|2022-07-01 06:08:40|19449.9|19359.9|19444.2|19354.2|19452.2|19362.2|19442|19352|36
1656655730000|2022-07-01 06:08:50|19442.5|19352.5|19442.6|19352.6|19450.5|19360.5|19440.8|19350.8|33
1656655740000|2022-07-01 06:09:00|19442.4|19352.4|19446.4|19356.4|19457.2|19367.2|19442.2|19352.2|38
1656655750000|2022-07-01 06:09:10|19447.1|19357.1|19439.3|19349.3|19451|19361|19439.2|19349.2|28
1656655760000|2022-07-01 06:09:20|19439.2|19349.2|19439.7|19349.7|19440.7|19350.7|19435.6|19345.6|28
1656655770000|2022-07-01 06:09:30|19437.4|19347.4|19437.1|19347.1|19438.8|19348.8|19435.4|19345.4|27
1656655780000|2022-07-01 06:09:40|19437.4|19347.4|19436.3|19346.3|19437.4|19347.4|19435.2|19345.2|25
1656655790000|2022-07-01 06:09:50|19436.2|19346.2|19445.7|19355.7|19445.7|19355.7|19436.2|19346.2|28
1656655800000|2022-07-01 06:10:00|19446.1|19356.1|19438.1|19348.1|19447.4|19357.4|19436.3|19346.3|36
1656655810000|2022-07-01 06:10:10|19439.5|19349.5|19437.5|19347.5|19447.7|19357.7|19434.9|19344.9|33
1656655820000|2022-07-01 06:10:20|19437.4|19347.4|19439.4|19349.4|19443.6|19353.6|19437.4|19347.4|31
1656655830000|2022-07-01 06:10:30|19439.6|19349.6|19454.7|19364.7|19454.8|19364.8|19439.6|19349.6|28
1656655840000|2022-07-01 06:10:40|19453.9|19363.9|19450.1|19360.1|19453.9|19363.9|19444.6|19354.6|30
1656655850000|2022-07-01 06:10:50|19450|19360|19450.2|19360.2|19453.5|19363.5|19439.4|19349.4|35
1656655860000|2022-07-01 06:11:00|19451.3|19361.3|19446.9|19356.9|19451.3|19361.3|19439.9|19349.9|34
1656655870000|2022-07-01 06:11:10|19446.4|19356.4|19444.9|19354.9|19452.8|19362.8|19444.5|19354.5|29
1656655880000|2022-07-01 06:11:20|19445.5|19355.5|19444.8|19354.8|19450.2|19360.2|19444.6|19354.6|31
1656655890000|2022-07-01 06:11:30|19445.8|19355.8|19455.8|19365.8|19456.2|19366.2|19437.4|19347.4|26
1656655900000|2022-07-01 06:11:40|19453|19363|19449|19359|19456.3|19366.3|19447.2|19357.2|28
1656655910000|2022-07-01 06:11:50|19448.9|19358.9|19447.2|19357.2|19454.4|19364.4|19446.3|19356.3|25
1656655920000|2022-07-01 06:12:00|19446.4|19356.4|19445.9|19355.9|19447.9|19357.9|19445.5|19355.5|25
1656655930000|2022-07-01 06:12:10|19445.8|19355.8|19440.3|19350.3|19445.8|19355.8|19435.1|19345.1|32
1656655940000|2022-07-01 06:12:20|19437.9|19347.9|19446.2|19356.2|19447.2|19357.2|19437.9|19347.9|37
1656655950000|2022-07-01 06:12:30|19446.1|19356.1|19444.3|19354.3|19449.8|19359.8|19444.1|19354.1|24
1656655960000|2022-07-01 06:12:40|19444.2|19354.2|19445.9|19355.9|19448.3|19358.3|19442.7|19352.7|29
1656655970000|2022-07-01 06:12:50|19448.6|19358.6|19442.2|19352.2|19449|19359|19441.2|19351.2|31
1656655980000|2022-07-01 06:13:00|19442.1|19352.1|19443.6|19353.6|19453.1|19363.1|19441.7|19351.7|31
1656655990000|2022-07-01 06:13:10|19453.8|19363.8|19466.7|19376.7|19466.7|19376.7|19453.8|19363.8|30
1656656000000|2022-07-01 06:13:20|19462.1|19372.1|19463.6|19373.6|19464.8|19374.8|19460.6|19370.6|29
1656656010000|2022-07-01 06:13:30|19465.2|19375.2|19460.7|19370.7|19465.2|19375.2|19460.7|19370.7|27
1656656020000|2022-07-01 06:13:40|19460.9|19370.9|19462.9|19372.9|19468.9|19378.9|19452.7|19362.7|34
1656656030000|2022-07-01 06:13:50|19463.8|19373.8|19458.2|19368.2|19463.8|19373.8|19455.6|19365.6|34
1656656040000|2022-07-01 06:14:00|19461.5|19371.5|19471.3|19381.3|19482.4|19392.4|19461.5|19371.5|35
1656656050000|2022-07-01 06:14:10|19471.5|19381.5|19460.8|19370.8|19472.3|19382.3|19460.2|19370.2|28
1656656060000|2022-07-01 06:14:20|19461.7|19371.7|19455.8|19365.8|19465.8|19375.8|19455.5|19365.5|31
1656656070000|2022-07-01 06:14:30|19456.1|19366.1|19455|19365|19459.5|19369.5|19451.5|19361.5|33
1656656080000|2022-07-01 06:14:40|19453.7|19363.7|19448.9|19358.9|19454.8|19364.8|19446.3|19356.3|26
1656656090000|2022-07-01 06:14:50|19449.6|19359.6|19453.2|19363.2|19453.2|19363.2|19446.9|19356.9|38
1656656100000|2022-07-01 06:15:00|19458.7|19368.7|19440.2|19350.2|19458.7|19368.7|19439.6|19349.6|32
1656656110000|2022-07-01 06:15:10|19440.1|19350.1|19440.6|19350.6|19443.3|19353.3|19435.6|19345.6|33
1656656120000|2022-07-01 06:15:20|19442.2|19352.2|19436.7|19346.7|19442.2|19352.2|19432.7|19342.7|30
1656656130000|2022-07-01 06:15:30|19437|19347|19436.7|19346.7|19438.8|19348.8|19432.9|19342.9|34
1656656140000|2022-07-01 06:15:40|19436.5|19346.5|19442.2|19352.2|19442.7|19352.7|19434.3|19344.3|24
1656656150000|2022-07-01 06:15:50|19441.3|19351.3|19459.2|19369.2|19459.2|19369.2|19434.1|19344.1|40
1656656160000|2022-07-01 06:16:00|19456.3|19366.3|19448.2|19358.2|19456.8|19366.8|19442.9|19352.9|35
1656656170000|2022-07-01 06:16:10|19447.1|19357.1|19449.6|19359.6|19454.4|19364.4|19446.5|19356.5|30
1656656180000|2022-07-01 06:16:20|19449.9|19359.9|19454.2|19364.2|19460.6|19370.6|19449.5|19359.5|35
1656656190000|2022-07-01 06:16:30|19448|19358|19451.1|19361.1|19456.9|19366.9|19448|19358|31
1656656200000|2022-07-01 06:16:40|19447.9|19357.9|19449.4|19359.4|19455|19365|19446.2|19356.2|33
1656656210000|2022-07-01 06:16:50|19447.4|19357.4|19441|19351|19451.9|19361.9|19441|19351|33
1656656220000|2022-07-01 06:17:00|19440.8|19350.8|19436.2|19346.2|19442.1|19352.1|19434.1|19344.1|19
1656656230000|2022-07-01 06:17:10|19436|19346|19423.4|19333.4|19438|19348|19419.6|19329.6|36
1656656240000|2022-07-01 06:17:20|19422.9|19332.9|19415.3|19325.3|19425.6|19335.6|19415.3|19325.3|37
1656656250000|2022-07-01 06:17:30|19415.8|19325.8|19415.9|19325.9|19419.7|19329.7|19413.6|19323.6|34
1656656260000|2022-07-01 06:17:40|19416.6|19326.6|19416|19326|19416.6|19326.6|19401.8|19311.8|35
1656656270000|2022-07-01 06:17:50|19418.1|19328.1|19412.3|19322.3|19418.1|19328.1|19412.3|19322.3|37
1656656280000|2022-07-01 06:18:00|19412.4|19322.4|19413.3|19323.3|19420.6|19330.6|19411.3|19321.3|33
1656656290000|2022-07-01 06:18:10|19413.1|19323.1|19411.5|19321.5|19416.9|19326.9|19408.4|19318.4|36
1656656300000|2022-07-01 06:18:20|19411.6|19321.6|19422|19332|19422.2|19332.2|19410.3|19320.3|33
1656656310000|2022-07-01 06:18:30|19422.4|19332.4|19419.6|19329.6|19428.8|19338.8|19418|19328|38
1656656320000|2022-07-01 06:18:40|19422.9|19332.9|19427.1|19337.1|19428.2|19338.2|19419.4|19329.4|37
1656656330000|2022-07-01 06:18:50|19427.2|19337.2|19422.1|19332.1|19427.3|19337.3|19421.9|19331.9|23
1656656340000|2022-07-01 06:19:00|19422|19332|19425|19335|19426.2|19336.2|19422|19332|27
1656656350000|2022-07-01 06:19:10|19426.2|19336.2|19415.7|19325.7|19426.2|19336.2|19414.5|19324.5|34
1656656360000|2022-07-01 06:19:20|19415.5|19325.5|19388.3|19298.3|19415.5|19325.5|19388.3|19298.3|34
1656656370000|2022-07-01 06:19:30|19387.5|19297.5|19395.2|19305.2|19398.7|19308.7|19386|19296|29
1656656380000|2022-07-01 06:19:40|19395.5|19305.5|19388.1|19298.1|19397.3|19307.3|19385.4|19295.4|30
1656656390000|2022-07-01 06:19:50|19386.4|19296.4|19386.7|19296.7|19392.8|19302.8|19385.3|19295.3|37
1656656400000|2022-07-01 06:20:00|19387|19297|19391.5|19301.5|19401.5|19311.5|19385.8|19295.8|36
1656656410000|2022-07-01 06:20:10|19391.4|19301.4|19390.5|19300.5|19398.2|19308.2|19389.2|19299.2|34
1656656420000|2022-07-01 06:20:20|19391.3|19301.3|19391.3|19301.3|19393.9|19303.9|19389.2|19299.2|27
1656656430000|2022-07-01 06:20:30|19396.9|19306.9|19396.1|19306.1|19399.7|19309.7|19390.1|19300.1|30
1656656440000|2022-07-01 06:20:40|19399.6|19309.6|19409.7|19319.7|19409.7|19319.7|19386.2|19296.2|31
1656656450000|2022-07-01 06:20:50|19405.8|19315.8|19400|19310|19411.5|19321.5|19398.8|19308.8|37
1656656460000|2022-07-01 06:21:00|19398.7|19308.7|19399.6|19309.6|19402.4|19312.4|19395.2|19305.2|32
1656656470000|2022-07-01 06:21:10|19397.4|19307.4|19394.8|19304.8|19404.6|19314.6|19392.6|19302.6|38
1656656480000|2022-07-01 06:21:20|19395.2|19305.2|19394.1|19304.1|19400.6|19310.6|19391.7|19301.7|35
1656656490000|2022-07-01 06:21:30|19394.3|19304.3|19392|19302|19406.3|19316.3|19391.6|19301.6|30
1656656500000|2022-07-01 06:21:40|19393.2|19303.2|19389.8|19299.8|19398.7|19308.7|19388.8|19298.8|32
1656656510000|2022-07-01 06:21:50|19389.1|19299.1|19403.7|19313.7|19404.3|19314.3|19388.5|19298.5|30
1656656520000|2022-07-01 06:22:00|19398.2|19308.2|19406.7|19316.7|19406.7|19316.7|19390.2|19300.2|30
1656656530000|2022-07-01 06:22:10|19407.7|19317.7|19397.1|19307.1|19407.7|19317.7|19397.1|19307.1|33
1656656540000|2022-07-01 06:22:20|19395.3|19305.3|19400.1|19310.1|19408|19318|19395.3|19305.3|32
1656656550000|2022-07-01 06:22:30|19399.9|19309.9|19405|19315|19407.2|19317.2|19399.8|19309.8|29
1656656560000|2022-07-01 06:22:40|19404.4|19314.4|19394.6|19304.6|19405.4|19315.4|19387.5|19297.5|27
1656656570000|2022-07-01 06:22:50|19393.2|19303.2|19396.2|19306.2|19401.6|19311.6|19387.6|19297.6|35
1656656580000|2022-07-01 06:23:00|19393.8|19303.8|19400.5|19310.5|19408|19318|19393.8|19303.8|36
1656656590000|2022-07-01 06:23:10|19404.3|19314.3|19393.5|19303.5|19404.3|19314.3|19391.3|19301.3|28
1656656600000|2022-07-01 06:23:20|19393.7|19303.7|19391.2|19301.2|19396.5|19306.5|19391|19301|30
1656656610000|2022-07-01 06:23:30|19391.4|19301.4|19390.5|19300.5|19392.4|19302.4|19390.5|19300.5|17
1656656620000|2022-07-01 06:23:40|19391.7|19301.7|19389.6|19299.6|19391.9|19301.9|19384.4|19294.4|20
1656656630000|2022-07-01 06:23:50|19388.7|19298.7|19405.7|19315.7|19415.2|19325.2|19385.1|19295.1|35
1656656640000|2022-07-01 06:24:00|19406.8|19316.8|19408.4|19318.4|19414|19324|19404.5|19314.5|30
1656656650000|2022-07-01 06:24:10|19408.5|19318.5|19440.4|19350.4|19443.6|19353.6|19408.5|19318.5|38
1656656660000|2022-07-01 06:24:20|19440.6|19350.6|19441.6|19351.6|19444.9|19354.9|19440.2|19350.2|31
1656656670000|2022-07-01 06:24:30|19442.2|19352.2|19444.2|19354.2|19456.4|19366.4|19439.2|19349.2|37
1656656680000|2022-07-01 06:24:40|19443.6|19353.6|19435.6|19345.6|19446.1|19356.1|19431.3|19341.3|34
1656656690000|2022-07-01 06:24:50|19428.4|19338.4|19429.7|19339.7|19444|19354|19424|19334|31
1656656700000|2022-07-01 06:25:00|19429.5|19339.5|19429.7|19339.7|19431.5|19341.5|19421.2|19331.2|28
1656656710000|2022-07-01 06:25:10|19422.9|19332.9|19417.7|19327.7|19430.4|19340.4|19417.7|19327.7|30
1656656720000|2022-07-01 06:25:20|19419.4|19329.4|19410|19320|19420.4|19330.4|19409.2|19319.2|27
1656656730000|2022-07-01 06:25:30|19410.5|19320.5|19410|19320|19410.7|19320.7|19408.8|19318.8|23
1656656740000|2022-07-01 06:25:40|19409.8|19319.8|19408.7|19318.7|19411.2|19321.2|19406.6|19316.6|24
1656656750000|2022-07-01 06:25:50|19409.1|19319.1|19412.1|19322.1|19415.2|19325.2|19406|19316|37
1656656760000|2022-07-01 06:26:00|19413|19323|19410.6|19320.6|19413|19323|19408.3|19318.3|35
1656656770000|2022-07-01 06:26:10|19408.8|19318.8|19404.3|19314.3|19409|19319|19403.3|19313.3|37
1656656780000|2022-07-01 06:26:20|19403.8|19313.8|19404.2|19314.2|19408.7|19318.7|19403.2|19313.2|35
1656656790000|2022-07-01 06:26:30|19406.9|19316.9|19403.6|19313.6|19408.7|19318.7|19400.5|19310.5|32
1656656800000|2022-07-01 06:26:40|19403.7|19313.7|19407.4|19317.4|19410.7|19320.7|19403.3|19313.3|35
1656656810000|2022-07-01 06:26:50|19407.3|19317.3|19407.1|19317.1|19410.7|19320.7|19406.3|19316.3|30
1656656820000|2022-07-01 06:27:00|19406.8|19316.8|19410.4|19320.4|19412.1|19322.1|19406.8|19316.8|33
1656656830000|2022-07-01 06:27:10|19410.2|19320.2|19413.8|19323.8|19417.1|19327.1|19410.2|19320.2|29
1656656840000|2022-07-01 06:27:20|19414|19324|19411.1|19321.1|19415.7|19325.7|19408.8|19318.8|34
1656656850000|2022-07-01 06:27:30|19412.3|19322.3|19415.2|19325.2|19418.8|19328.8|19410.2|19320.2|24
1656656860000|2022-07-01 06:27:40|19415.3|19325.3|19414.2|19324.2|19415.6|19325.6|19404.1|19314.1|25
1656656870000|2022-07-01 06:27:50|19411.3|19321.3|19416.3|19326.3|19416.3|19326.3|19411.3|19321.3|22
1656656880000|2022-07-01 06:28:00|19418.6|19328.6|19432.8|19342.8|19432.8|19342.8|19416.2|19326.2|29
1656656890000|2022-07-01 06:28:10|19430.5|19340.5|19443.1|19353.1|19447.9|19357.9|19430.1|19340.1|34
1656656900000|2022-07-01 06:28:20|19442.7|19352.7|19436.1|19346.1|19443.3|19353.3|19435.3|19345.3|28
1656656910000|2022-07-01 06:28:30|19436|19346|19444.3|19354.3|19444.7|19354.7|19436|19346|32
1656656920000|2022-07-01 06:28:40|19444.4|19354.4|19452.6|19362.6|19457|19367|19444.3|19354.3|35
1656656930000|2022-07-01 06:28:50|19456.4|19366.4|19452.3|19362.3|19458.8|19368.8|19443.7|19353.7|26
1656656940000|2022-07-01 06:29:00|19451.3|19361.3|19460.3|19370.3|19467.7|19377.7|19450|19360|36
1656656950000|2022-07-01 06:29:10|19461.1|19371.1|19458.2|19368.2|19462.1|19372.1|19456.3|19366.3|34
1656656960000|2022-07-01 06:29:20|19458.5|19368.5|19453.5|19363.5|19458.9|19368.9|19453.1|19363.1|35
1656656970000|2022-07-01 06:29:30|19455.7|19365.7|19437.5|19347.5|19457.8|19367.8|19437.5|19347.5|37
1656656980000|2022-07-01 06:29:40|19439|19349|19430.8|19340.8|19439|19349|19428.8|19338.8|33
1656656990000|2022-07-01 06:29:50|19429.9|19339.9|19453.3|19363.3|19453.3|19363.3|19428.8|19338.8|35
1656657000000|2022-07-01 06:30:00|19449.8|19359.8|19435|19345|19456.6|19366.6|19435|19345|39
1656657010000|2022-07-01 06:30:10|19434.8|19344.8|19432.2|19342.2|19436.4|19346.4|19430.5|19340.5|29
1656657020000|2022-07-01 06:30:20|19431.2|19341.2|19442|19352|19444|19354|19430.5|19340.5|28
1656657030000|2022-07-01 06:30:30|19442.4|19352.4|19453.9|19363.9|19453.9|19363.9|19441.8|19351.8|34
1656657040000|2022-07-01 06:30:40|19454.9|19364.9|19464.3|19374.3|19471.6|19381.6|19454.8|19364.8|38
1656657050000|2022-07-01 06:30:50|19459.9|19369.9|19459.3|19369.3|19468.2|19378.2|19456.3|19366.3|34
1656657060000|2022-07-01 06:31:00|19457.2|19367.2|19456.1|19366.1|19463.2|19373.2|19456.1|19366.1|24
1656657070000|2022-07-01 06:31:10|19457.7|19367.7|19463.3|19373.3|19466.5|19376.5|19457|19367|31
1656657080000|2022-07-01 06:31:20|19460.1|19370.1|19462.2|19372.2|19464.2|19374.2|19458.1|19368.1|30
1656657090000|2022-07-01 06:31:30|19463.3|19373.3|19461.9|19371.9|19465.4|19375.4|19461.9|19371.9|19
1656657100000|2022-07-01 06:31:40|19461.8|19371.8|19447.4|19357.4|19463|19373|19447.4|19357.4|30
1656657110000|2022-07-01 06:31:50|19449.1|19359.1|19449.1|19359.1|19451.9|19361.9|19440.3|19350.3|32
1656657120000|2022-07-01 06:32:00|19448.8|19358.8|19456.2|19366.2|19456.2|19366.2|19447.9|19357.9|29
1656657130000|2022-07-01 06:32:10|19453.1|19363.1|19451.6|19361.6|19455.9|19365.9|19449.5|19359.5|21
1656657140000|2022-07-01 06:32:20|19450.3|19360.3|19449.5|19359.5|19450.3|19360.3|19446.8|19356.8|25
1656657150000|2022-07-01 06:32:30|19449.4|19359.4|19450.5|19360.5|19451.7|19361.7|19448.4|19358.4|20
1656657160000|2022-07-01 06:32:40|19449.6|19359.6|19449.1|19359.1|19451.3|19361.3|19448.5|19358.5|15
1656657170000|2022-07-01 06:32:50|19447.3|19357.3|19448.1|19358.1|19449.1|19359.1|19445.6|19355.6|13
1656657180000|2022-07-01 06:33:00|19447.3|19357.3|19445.6|19355.6|19449.2|19359.2|19444.8|19354.8|23
1656657190000|2022-07-01 06:33:10|19445.7|19355.7|19446.9|19356.9|19448.8|19358.8|19445.3|19355.3|19
1656657200000|2022-07-01 06:33:20|19446.8|19356.8|19440.9|19350.9|19447.7|19357.7|19437.2|19347.2|29
1656657210000|2022-07-01 06:33:30|19441|19351|19434.6|19344.6|19441|19351|19434.3|19344.3|29
1656657220000|2022-07-01 06:33:40|19434.1|19344.1|19434.1|19344.1|19437.7|19347.7|19428.4|19338.4|20
1656657230000|2022-07-01 06:33:50|19434.9|19344.9|19439.2|19349.2|19439.2|19349.2|19433.8|19343.8|26
1656657240000|2022-07-01 06:34:00|19435.6|19345.6|19441.4|19351.4|19442.5|19352.5|19434.2|19344.2|26
1656657250000|2022-07-01 06:34:10|19437|19347|19437.9|19347.9|19439.3|19349.3|19436.6|19346.6|19
1656657260000|2022-07-01 06:34:20|19437.7|19347.7|19437.8|19347.8|19439.6|19349.6|19436|19346|19
1656657270000|2022-07-01 06:34:30|19437.9|19347.9|19440.1|19350.1|19442.2|19352.2|19437.3|19347.3|20
1656657280000|2022-07-01 06:34:40|19446.6|19356.6|19442.1|19352.1|19446.6|19356.6|19440.3|19350.3|29
1656657290000|2022-07-01 06:34:50|19442.3|19352.3|19441|19351|19447.1|19357.1|19439.1|19349.1|29
1656657300000|2022-07-01 06:35:00|19440.4|19350.4|19438.2|19348.2|19443.9|19353.9|19436.6|19346.6|30
1656657310000|2022-07-01 06:35:10|19438.1|19348.1|19444.5|19354.5|19445|19355|19438.1|19348.1|25
1656657320000|2022-07-01 06:35:20|19443.7|19353.7|19438.2|19348.2|19445.6|19355.6|19435.9|19345.9|33
1656657330000|2022-07-01 06:35:30|19437.9|19347.9|19435|19345|19437.9|19347.9|19434.5|19344.5|16
1656657340000|2022-07-01 06:35:40|19436|19346|19435|19345|19438.9|19348.9|19435|19345|15
1656657350000|2022-07-01 06:35:50|19434.1|19344.1|19430|19340|19436.3|19346.3|19428.9|19338.9|31
1656657360000|2022-07-01 06:36:00|19429.4|19339.4|19430.4|19340.4|19432.9|19342.9|19429.4|19339.4|23
1656657370000|2022-07-01 06:36:10|19431.6|19341.6|19429.5|19339.5|19434|19344|19428.7|19338.7|27
1656657380000|2022-07-01 06:36:20|19429.3|19339.3|19427.7|19337.7|19431.2|19341.2|19424.3|19334.3|33
1656657390000|2022-07-01 06:36:30|19428.2|19338.2|19441.5|19351.5|19441.8|19351.8|19426.3|19336.3|33
1656657400000|2022-07-01 06:36:40|19440.4|19350.4|19443.4|19353.4|19445.4|19355.4|19438.2|19348.2|27
1656657410000|2022-07-01 06:36:50|19442.7|19352.7|19443|19353|19453.1|19363.1|19441.2|19351.2|34
1656657420000|2022-07-01 06:37:00|19444.8|19354.8|19443.3|19353.3|19450.1|19360.1|19442.7|19352.7|32
1656657430000|2022-07-01 06:37:10|19449.4|19359.4|19459.7|19369.7|19466|19376|19441.6|19351.6|37
1656657440000|2022-07-01 06:37:20|19460.1|19370.1|19463.5|19373.5|19477.6|19387.6|19460.1|19370.1|35
1656657450000|2022-07-01 06:37:30|19463.3|19373.3|19463.7|19373.7|19469.3|19379.3|19459.4|19369.4|34
1656657460000|2022-07-01 06:37:40|19463.2|19373.2|19463.1|19373.1|19464.8|19374.8|19461.3|19371.3|33
1656657470000|2022-07-01 06:37:50|19462.3|19372.3|19459|19369|19465.9|19375.9|19458.6|19368.6|29
1656657480000|2022-07-01 06:38:00|19458.6|19368.6|19461.2|19371.2|19464.6|19374.6|19457.3|19367.3|31
1656657490000|2022-07-01 06:38:10|19461.7|19371.7|19455.8|19365.8|19461.7|19371.7|19454|19364|34
1656657500000|2022-07-01 06:38:20|19455.9|19365.9|19462.6|19372.6|19462.6|19372.6|19454|19364|32
1656657510000|2022-07-01 06:38:30|19459|19369|19457|19367|19463.1|19373.1|19456.8|19366.8|35
1656657520000|2022-07-01 06:38:40|19457.2|19367.2|19457.6|19367.6|19460.6|19370.6|19457|19367|24
1656657530000|2022-07-01 06:38:50|19460|19370|19460.7|19370.7|19465.6|19375.6|19455.4|19365.4|30
1656657540000|2022-07-01 06:39:00|19461|19371|19455|19365|19477.7|19387.7|19455|19365|34
1656657550000|2022-07-01 06:39:10|19460.3|19370.3|19457.2|19367.2|19463.6|19373.6|19446.3|19356.3|26
1656657560000|2022-07-01 06:39:20|19454.6|19364.6|19473.1|19383.1|19474.4|19384.4|19454.4|19364.4|33
1656657570000|2022-07-01 06:39:30|19473.9|19383.9|19471.6|19381.6|19475.2|19385.2|19465.5|19375.5|28
1656657580000|2022-07-01 06:39:40|19470|19380|19476.4|19386.4|19476.4|19386.4|19467|19377|23
1656657590000|2022-07-01 06:39:50|19471.1|19381.1|19473|19383|19491.4|19401.4|19466.7|19376.7|28
1656657600000|2022-07-01 06:40:00|19472.6|19382.6|19471.2|19381.2|19475.9|19385.9|19460.1|19370.1|34
1656657610000|2022-07-01 06:40:10|19470.9|19380.9|19470.9|19380.9|19473.9|19383.9|19469.6|19379.6|30
1656657620000|2022-07-01 06:40:20|19470.8|19380.8|19467|19377|19474.8|19384.8|19467|19377|32
1656657630000|2022-07-01 06:40:30|19476.1|19386.1|19471.7|19381.7|19482.8|19392.8|19464.4|19374.4|35
1656657640000|2022-07-01 06:40:40|19472|19382|19471.9|19381.9|19481.1|19391.1|19467|19377|33
1656657650000|2022-07-01 06:40:50|19467.2|19377.2|19467.4|19377.4|19475.6|19385.6|19467.2|19377.2|22
1656657660000|2022-07-01 06:41:00|19467.5|19377.5|19469.2|19379.2|19487|19397|19467.2|19377.2|20
1656657670000|2022-07-01 06:41:10|19470.5|19380.5|19479.8|19389.8|19489.5|19399.5|19469.5|19379.5|31
1656657680000|2022-07-01 06:41:20|19478.8|19388.8|19472.3|19382.3|19488.9|19398.9|19472.3|19382.3|25
1656657690000|2022-07-01 06:41:30|19476.9|19386.9|19475.6|19385.6|19480.6|19390.6|19470.6|19380.6|26
1656657700000|2022-07-01 06:41:40|19475.5|19385.5|19474.3|19384.3|19479.4|19389.4|19467.3|19377.3|27
1656657710000|2022-07-01 06:41:50|19472.7|19382.7|19474.5|19384.5|19474.8|19384.8|19471.9|19381.9|22
1656657720000|2022-07-01 06:42:00|19474.4|19384.4|19472.9|19382.9|19474.6|19384.6|19472.8|19382.8|16
1656657730000|2022-07-01 06:42:10|19473|19383|19472.1|19382.1|19474.3|19384.3|19467.9|19377.9|28
1656657740000|2022-07-01 06:42:20|19472|19382|19470.9|19380.9|19473.9|19383.9|19467.7|19377.7|27
1656657750000|2022-07-01 06:42:30|19469.9|19379.9|19468.9|19378.9|19473.3|19383.3|19465.3|19375.3|24
1656657760000|2022-07-01 06:42:40|19467.3|19377.3|19462.7|19372.7|19468.7|19378.7|19462.7|19372.7|23
1656657770000|2022-07-01 06:42:50|19463.9|19373.9|19463.3|19373.3|19466|19376|19459.2|19369.2|27
1656657780000|2022-07-01 06:43:00|19463|19373|19467.6|19377.6|19481.5|19391.5|19460|19370|29
1656657790000|2022-07-01 06:43:10|19467|19377|19488.9|19398.9|19491.3|19401.3|19466.9|19376.9|33
1656657800000|2022-07-01 06:43:20|19489|19399|19476.7|19386.7|19489.4|19399.4|19474.4|19384.4|34
1656657810000|2022-07-01 06:43:30|19479.1|19389.1|19474.7|19384.7|19486.9|19396.9|19473.3|19383.3|35
1656657820000|2022-07-01 06:43:40|19474.6|19384.6|19475.9|19385.9|19479.3|19389.3|19474.5|19384.5|24
1656657830000|2022-07-01 06:43:50|19476|19386|19475.5|19385.5|19478.2|19388.2|19474.9|19384.9|23
1656657840000|2022-07-01 06:44:00|19478.6|19388.6|19476.6|19386.6|19478.8|19388.8|19473.4|19383.4|21
1656657850000|2022-07-01 06:44:10|19476.7|19386.7|19478.3|19388.3|19481.3|19391.3|19474.8|19384.8|34
1656657860000|2022-07-01 06:44:20|19478.4|19388.4|19469.5|19379.5|19478.4|19388.4|19469.2|19379.2|32
1656657870000|2022-07-01 06:44:30|19463.4|19373.4|19464.7|19374.7|19471.5|19381.5|19462.3|19372.3|17
1656657880000|2022-07-01 06:44:40|19464.8|19374.8|19469.7|19379.7|19479|19389|19463.9|19373.9|22
1656657890000|2022-07-01 06:44:50|19469.4|19379.4|19473.5|19383.5|19479.1|19389.1|19469.4|19379.4|30
1656657900000|2022-07-01 06:45:00|19479.5|19389.5|19487.6|19397.6|19488.5|19398.5|19473.5|19383.5|27
1656657910000|2022-07-01 06:45:10|19484.1|19394.1|19488|19398|19490|19400|19484.1|19394.1|22
1656657920000|2022-07-01 06:45:20|19489|19399|19485.1|19395.1|19489|19399|19484|19394|15
1656657930000|2022-07-01 06:45:30|19485.8|19395.8|19488.8|19398.8|19490.3|19400.3|19482.9|19392.9|20
1656657940000|2022-07-01 06:45:40|19485.9|19395.9|19487.4|19397.4|19490.5|19400.5|19482.7|19392.7|35
1656657950000|2022-07-01 06:45:50|19484.4|19394.4|19491.3|19401.3|19491.3|19401.3|19483.5|19393.5|31
1656657960000|2022-07-01 06:46:00|19491.2|19401.2|19492.4|19402.4|19494.4|19404.4|19483.3|19393.3|34
1656657970000|2022-07-01 06:46:10|19491.1|19401.1|19499.7|19409.7|19499.7|19409.7|19488.4|19398.4|32
1656657980000|2022-07-01 06:46:20|19507.4|19417.4|19493|19403|19507.4|19417.4|19492.9|19402.9|31
1656657990000|2022-07-01 06:46:30|19494.1|19404.1|19480.6|19390.6|19494.1|19404.1|19480.5|19390.5|26
1656658000000|2022-07-01 06:46:40|19481.3|19391.3|19484.2|19394.2|19489.7|19399.7|19476|19386|32
1656658010000|2022-07-01 06:46:50|19482.7|19392.7|19472.1|19382.1|19485.9|19395.9|19472.1|19382.1|32
1656658020000|2022-07-01 06:47:00|19473.1|19383.1|19457.7|19367.7|19473.1|19383.1|19457.7|19367.7|36
1656658030000|2022-07-01 06:47:10|19457.9|19367.9|19450.6|19360.6|19457.9|19367.9|19443.1|19353.1|24
1656658040000|2022-07-01 06:47:20|19451.3|19361.3|19447.2|19357.2|19451.5|19361.5|19442.2|19352.2|33
1656658050000|2022-07-01 06:47:30|19446.5|19356.5|19442.7|19352.7|19448.1|19358.1|19439.9|19349.9|31
1656658060000|2022-07-01 06:47:40|19443.6|19353.6|19432.6|19342.6|19443.6|19353.6|19431.8|19341.8|25
1656658070000|2022-07-01 06:47:50|19432.8|19342.8|19437.6|19347.6|19443.7|19353.7|19430.2|19340.2|31
1656658080000|2022-07-01 06:48:00|19437.8|19347.8|19439.4|19349.4|19439.4|19349.4|19430.3|19340.3|38
1656658090000|2022-07-01 06:48:10|19439.5|19349.5|19441.1|19351.1|19444|19354|19436.9|19346.9|27
1656658100000|2022-07-01 06:48:20|19440.6|19350.6|19440.1|19350.1|19440.6|19350.6|19437.7|19347.7|16
1656658110000|2022-07-01 06:48:30|19440|19350|19437.1|19347.1|19440|19350|19436.5|19346.5|20
1656658120000|2022-07-01 06:48:40|19437|19347|19430|19340|19441.9|19351.9|19430|19340|26
1656658130000|2022-07-01 06:48:50|19428.3|19338.3|19429.9|19339.9|19433|19343|19428.3|19338.3|26
1656658140000|2022-07-01 06:49:00|19430.3|19340.3|19426.2|19336.2|19430.3|19340.3|19426.2|19336.2|28
1656658150000|2022-07-01 06:49:10|19426.7|19336.7|19431.1|19341.1|19431.1|19341.1|19425.6|19335.6|25
1656658160000|2022-07-01 06:49:20|19431|19341|19432|19342|19436.1|19346.1|19426.4|19336.4|30
1656658170000|2022-07-01 06:49:30|19432.8|19342.8|19430.2|19340.2|19432.8|19342.8|19427.6|19337.6|26
1656658180000|2022-07-01 06:49:40|19429.6|19339.6|19435.3|19345.3|19435.5|19345.5|19427|19337|14
1656658190000|2022-07-01 06:49:50|19435.5|19345.5|19432.1|19342.1|19435.5|19345.5|19428.6|19338.6|30
1656658200000|2022-07-01 06:50:00|19430.9|19340.9|19438.5|19348.5|19438.5|19348.5|19428.9|19338.9|30
1656658210000|2022-07-01 06:50:10|19437.7|19347.7|19441.9|19351.9|19445.6|19355.6|19435.4|19345.4|34
1656658220000|2022-07-01 06:50:20|19442.9|19352.9|19446.6|19356.6|19450.3|19360.3|19439.4|19349.4|34
1656658230000|2022-07-01 06:50:30|19446.4|19356.4|19441.6|19351.6|19446.4|19356.4|19440.8|19350.8|35
1656658240000|2022-07-01 06:50:40|19441.5|19351.5|19437.7|19347.7|19444.1|19354.1|19434.7|19344.7|25
1656658250000|2022-07-01 06:50:50|19431.9|19341.9|19442.6|19352.6|19446.3|19356.3|19431.9|19341.9|31
1656658260000|2022-07-01 06:51:00|19442.4|19352.4|19441.7|19351.7|19445.6|19355.6|19440.1|19350.1|27
1656658270000|2022-07-01 06:51:10|19441.8|19351.8|19434.2|19344.2|19445.7|19355.7|19433.6|19343.6|29
1656658280000|2022-07-01 06:51:20|19433.4|19343.4|19438.5|19348.5|19438.5|19348.5|19432.5|19342.5|21
1656658290000|2022-07-01 06:51:30|19439.1|19349.1|19441.3|19351.3|19453.1|19363.1|19438.1|19348.1|37
1656658300000|2022-07-01 06:51:40|19441.1|19351.1|19437.8|19347.8|19442.7|19352.7|19436.9|19346.9|29
1656658310000|2022-07-01 06:51:50|19437.9|19347.9|19435.7|19345.7|19442.8|19352.8|19434|19344|27
1656658320000|2022-07-01 06:52:00|19435.6|19345.6|19435.1|19345.1|19438|19348|19433.6|19343.6|22
1656658330000|2022-07-01 06:52:10|19435|19345|19431.8|19341.8|19435|19345|19431.1|19341.1|28
1656658340000|2022-07-01 06:52:20|19431.4|19341.4|19412.4|19322.4|19431.9|19341.9|19411.6|19321.6|35
1656658350000|2022-07-01 06:52:30|19411.9|19321.9|19416.7|19326.7|19417.6|19327.6|19407.3|19317.3|35
1656658360000|2022-07-01 06:52:40|19416.8|19326.8|19408.9|19318.9|19420.5|19330.5|19408.6|19318.6|37
1656658370000|2022-07-01 06:52:50|19411|19321|19409.2|19319.2|19412.1|19322.1|19407.9|19317.9|38
1656658380000|2022-07-01 06:53:00|19408.4|19318.4|19415.7|19325.7|19418.8|19328.8|19408.3|19318.3|34
1656658390000|2022-07-01 06:53:10|19416.5|19326.5|19419|19329|19421.2|19331.2|19413.7|19323.7|30
1656658400000|2022-07-01 06:53:20|19419.6|19329.6|19419.4|19329.4|19423.7|19333.7|19418|19328|34
1656658410000|2022-07-01 06:53:30|19419|19329|19418.7|19328.7|19424.6|19334.6|19416.2|19326.2|24
1656658420000|2022-07-01 06:53:40|19418.8|19328.8|19421.1|19331.1|19424.4|19334.4|19416.2|19326.2|23
1656658430000|2022-07-01 06:53:50|19420.2|19330.2|19423.5|19333.5|19425.3|19335.3|19412|19322|34
1656658440000|2022-07-01 06:54:00|19423.2|19333.2|19415.5|19325.5|19425.7|19335.7|19415.5|19325.5|34
1656658450000|2022-07-01 06:54:10|19415.3|19325.3|19414.6|19324.6|19419.6|19329.6|19414.4|19324.4|28
1656658460000|2022-07-01 06:54:20|19415|19325|19415.3|19325.3|19419.9|19329.9|19414|19324|30
1656658470000|2022-07-01 06:54:30|19414.2|19324.2|19412.6|19322.6|19420.2|19330.2|19412.5|19322.5|19
1656658480000|2022-07-01 06:54:40|19411.5|19321.5|19409.3|19319.3|19417.1|19327.1|19407.3|19317.3|30
1656658490000|2022-07-01 06:54:50|19410.4|19320.4|19408.4|19318.4|19412.2|19322.2|19407.5|19317.5|18
1656658500000|2022-07-01 06:55:00|19408.5|19318.5|19401.6|19311.6|19412.9|19322.9|19401.6|19311.6|27
1656658510000|2022-07-01 06:55:10|19402.5|19312.5|19401.3|19311.3|19407.2|19317.2|19401.2|19311.2|37
1656658520000|2022-07-01 06:55:20|19401.2|19311.2|19407.8|19317.8|19408.7|19318.7|19400.4|19310.4|35
1656658530000|2022-07-01 06:55:30|19407|19317|19412.4|19322.4|19413.7|19323.7|19402.1|19312.1|33
1656658540000|2022-07-01 06:55:40|19413|19323|19415.6|19325.6|19416.1|19326.1|19411|19321|34
1656658550000|2022-07-01 06:55:50|19414.4|19324.4|19418.4|19328.4|19419.4|19329.4|19414.3|19324.3|33
1656658560000|2022-07-01 06:56:00|19418.2|19328.2|19414.8|19324.8|19420.9|19330.9|19406|19316|30
1656658570000|2022-07-01 06:56:10|19417.8|19327.8|19425|19335|19428.6|19338.6|19414.3|19324.3|30
1656658580000|2022-07-01 06:56:20|19424.8|19334.8|19423.1|19333.1|19430.9|19340.9|19420.7|19330.7|31
1656658590000|2022-07-01 06:56:30|19421.7|19331.7|19436.7|19346.7|19436.7|19346.7|19420.7|19330.7|33
1656658600000|2022-07-01 06:56:40|19440.2|19350.2|19446.8|19356.8|19456.5|19366.5|19434.4|19344.4|38
1656658610000|2022-07-01 06:56:50|19446.6|19356.6|19431.5|19341.5|19446.6|19356.6|19431.5|19341.5|31
1656658620000|2022-07-01 06:57:00|19442.4|19352.4|19440.5|19350.5|19443.9|19353.9|19439.9|19349.9|24
1656658630000|2022-07-01 06:57:10|19442.2|19352.2|19414.8|19324.8|19442.2|19352.2|19414.8|19324.8|34
1656658640000|2022-07-01 06:57:20|19415.6|19325.6|19419.7|19329.7|19425.2|19335.2|19414.9|19324.9|26
1656658650000|2022-07-01 06:57:30|19427.2|19337.2|19422.3|19332.3|19429.2|19339.2|19417.3|19327.3|23
1656658660000|2022-07-01 06:57:40|19422.4|19332.4|19438.2|19348.2|19446.5|19356.5|19418.5|19328.5|36
1656658670000|2022-07-01 06:57:50|19438.6|19348.6|19436.9|19346.9|19438.6|19348.6|19431.1|19341.1|37
1656658680000|2022-07-01 06:58:00|19434.9|19344.9|19426.3|19336.3|19435|19345|19426.3|19336.3|27
1656658690000|2022-07-01 06:58:10|19431.9|19341.9|19429.7|19339.7|19436.1|19346.1|19427.1|19337.1|29
1656658700000|2022-07-01 06:58:20|19427.6|19337.6|19426.1|19336.1|19429.7|19339.7|19425.4|19335.4|28
1656658710000|2022-07-01 06:58:30|19426.2|19336.2|19431.7|19341.7|19438.3|19348.3|19421.1|19331.1|25
1656658720000|2022-07-01 06:58:40|19434|19344|19438.7|19348.7|19440.5|19350.5|19430.3|19340.3|26
1656658730000|2022-07-01 06:58:50|19436.3|19346.3|19430.6|19340.6|19439.6|19349.6|19430.4|19340.4|28
1656658740000|2022-07-01 06:59:00|19430.7|19340.7|19438|19348|19440.1|19350.1|19430.6|19340.6|19
1656658750000|2022-07-01 06:59:10|19437.4|19347.4|19426.3|19336.3|19440.6|19350.6|19426.3|19336.3|29
1656658760000|2022-07-01 06:59:20|19427.2|19337.2|19429.3|19339.3|19429.7|19339.7|19423|19333|27
1656658770000|2022-07-01 06:59:30|19426|19336|19426.6|19336.6|19431.2|19341.2|19424.5|19334.5|28
1656658780000|2022-07-01 06:59:40|19427.1|19337.1|19428.5|19338.5|19440|19350|19425.8|19335.8|34
1656658790000|2022-07-01 06:59:50|19427.5|19337.5|19430|19340|19435.1|19345.1|19427.5|19337.5|31
1656658800000|2022-07-01 07:00:00|19430.3|19340.3|19421.7|19331.7|19432.3|19342.3|19419.3|19329.3|37
1656658810000|2022-07-01 07:00:10|19421.5|19331.5|19427.8|19337.8|19433|19343|19416.9|19326.9|37
1656658820000|2022-07-01 07:00:20|19433.5|19343.5|19430.1|19340.1|19435|19345|19428.5|19338.5|26
1656658830000|2022-07-01 07:00:30|19429|19339|19424.5|19334.5|19437.6|19347.6|19421.3|19331.3|34
1656658840000|2022-07-01 07:00:40|19421.9|19331.9|19421|19331|19423.1|19333.1|19419.1|19329.1|27
1656658850000|2022-07-01 07:00:50|19421.4|19331.4|19418|19328|19421.4|19331.4|19417.5|19327.5|21
1656658860000|2022-07-01 07:01:00|19421.4|19331.4|19418.5|19328.5|19421.4|19331.4|19414.3|19324.3|26
1656658870000|2022-07-01 07:01:10|19416.4|19326.4|19411.1|19321.1|19419.5|19329.5|19409.8|19319.8|28
1656658880000|2022-07-01 07:01:20|19410.2|19320.2|19404.1|19314.1|19410.2|19320.2|19403.9|19313.9|28
1656658890000|2022-07-01 07:01:30|19404.7|19314.7|19401.2|19311.2|19406.5|19316.5|19398.5|19308.5|19
1656658900000|2022-07-01 07:01:40|19402.2|19312.2|19383.9|19293.9|19402.6|19312.6|19381.3|19291.3|35
1656658910000|2022-07-01 07:01:50|19383|19293|19402.1|19312.1|19402.2|19312.2|19382.5|19292.5|35
1656658920000|2022-07-01 07:02:00|19398.5|19308.5|19398.6|19308.6|19403|19313|19394.9|19304.9|29
1656658930000|2022-07-01 07:02:10|19397|19307|19407.1|19317.1|19410.1|19320.1|19392.2|19302.2|32
1656658940000|2022-07-01 07:02:20|19407.4|19317.4|19389.3|19299.3|19407.4|19317.4|19389.3|19299.3|29
1656658950000|2022-07-01 07:02:30|19391.3|19301.3|19388.2|19298.2|19391.3|19301.3|19387.3|19297.3|34
1656658960000|2022-07-01 07:02:40|19387.3|19297.3|19375.6|19285.6|19390.4|19300.4|19373.2|19283.2|30
1656658970000|2022-07-01 07:02:50|19373.9|19283.9|19370.2|19280.2|19373.9|19283.9|19367.7|19277.7|28
1656658980000|2022-07-01 07:03:00|19368.8|19278.8|19377|19287|19377.2|19287.2|19368.7|19278.7|34
1656658990000|2022-07-01 07:03:10|19376.3|19286.3|19372.5|19282.5|19378.6|19288.6|19371|19281|32
1656659000000|2022-07-01 07:03:20|19374.6|19284.6|19381.8|19291.8|19381.9|19291.9|19371.7|19281.7|32
1656659010000|2022-07-01 07:03:30|19380.3|19290.3|19370.8|19280.8|19380.3|19290.3|19369.3|19279.3|39
1656659020000|2022-07-01 07:03:40|19375.6|19285.6|19374.4|19284.4|19378.3|19288.3|19374|19284|29
1656659030000|2022-07-01 07:03:50|19376.6|19286.6|19372.8|19282.8|19378.1|19288.1|19370.1|19280.1|22
1656659040000|2022-07-01 07:04:00|19375.1|19285.1|19374.5|19284.5|19375.6|19285.6|19370.6|19280.6|36
1656659050000|2022-07-01 07:04:10|19372.9|19282.9|19387.5|19297.5|19387.5|19297.5|19366.2|19276.2|34
1656659060000|2022-07-01 07:04:20|19389.3|19299.3|19375.4|19285.4|19389.3|19299.3|19372.5|19282.5|32
1656659070000|2022-07-01 07:04:30|19375.5|19285.5|19379.8|19289.8|19381.6|19291.6|19368.4|19278.4|36
1656659080000|2022-07-01 07:04:40|19377.4|19287.4|19379.3|19289.3|19379.9|19289.9|19375.5|19285.5|29
1656659090000|2022-07-01 07:04:50|19375.9|19285.9|19377|19287|19380.9|19290.9|19373.5|19283.5|32
1656659100000|2022-07-01 07:05:00|19377.6|19287.6|19382.3|19292.3|19384.6|19294.6|19374.3|19284.3|25
1656659110000|2022-07-01 07:05:10|19380.9|19290.9|19383.9|19293.9|19385|19295|19373.4|19283.4|30
1656659120000|2022-07-01 07:05:20|19386|19296|19389|19299|19392.5|19302.5|19385|19295|32
1656659130000|2022-07-01 07:05:30|19391.4|19301.4|19396.4|19306.4|19401.6|19311.6|19391.4|19301.4|27
1656659140000|2022-07-01 07:05:40|19394.5|19304.5|19388.5|19298.5|19401.2|19311.2|19388.2|19298.2|32
1656659150000|2022-07-01 07:05:50|19386.8|19296.8|19379.2|19289.2|19388.5|19298.5|19377.9|19287.9|36
1656659160000|2022-07-01 07:06:00|19370.7|19280.7|19368.8|19278.8|19375.7|19285.7|19368|19278|39
1656659170000|2022-07-01 07:06:10|19370.7|19280.7|19387.2|19297.2|19392.2|19302.2|19367.4|19277.4|31
1656659180000|2022-07-01 07:06:20|19388.3|19298.3|19382.7|19292.7|19393.3|19303.3|19381.4|19291.4|34
1656659190000|2022-07-01 07:06:30|19385.7|19295.7|19387.5|19297.5|19390.6|19300.6|19383.7|19293.7|34
1656659200000|2022-07-01 07:06:40|19385.4|19295.4|19377.6|19287.6|19385.4|19295.4|19376.1|19286.1|24
1656659210000|2022-07-01 07:06:50|19377.5|19287.5|19379.5|19289.5|19382.4|19292.4|19376.2|19286.2|20
1656659220000|2022-07-01 07:07:00|19379.6|19289.6|19379.1|19289.1|19382.6|19292.6|19377.4|19287.4|28
1656659230000|2022-07-01 07:07:10|19378.6|19288.6|19384.6|19294.6|19386.6|19296.6|19374.8|19284.8|28
1656659240000|2022-07-01 07:07:20|19384.1|19294.1|19386.7|19296.7|19390.9|19300.9|19381.6|19291.6|30
1656659250000|2022-07-01 07:07:30|19386.6|19296.6|19391.9|19301.9|19398.4|19308.4|19386.6|19296.6|24
1656659260000|2022-07-01 07:07:40|19392.9|19302.9|19387.3|19297.3|19397.2|19307.2|19386|19296|30
1656659270000|2022-07-01 07:07:50|19387.5|19297.5|19388.6|19298.6|19392.1|19302.1|19384.1|19294.1|28
1656659280000|2022-07-01 07:08:00|19394.1|19304.1|19401.1|19311.1|19405.4|19315.4|19393.6|19303.6|37
1656659290000|2022-07-01 07:08:10|19401.6|19311.6|19397.5|19307.5|19407.2|19317.2|19395.1|19305.1|34
1656659300000|2022-07-01 07:08:20|19398.2|19308.2|19400.3|19310.3|19406.2|19316.2|19397.5|19307.5|33
1656659310000|2022-07-01 07:08:30|19402.4|19312.4|19400.6|19310.6|19412.9|19322.9|19399.8|19309.8|38
1656659320000|2022-07-01 07:08:40|19401.2|19311.2|19406.3|19316.3|19408.8|19318.8|19391.6|19301.6|39
1656659330000|2022-07-01 07:08:50|19406.4|19316.4|19406.5|19316.5|19407.3|19317.3|19401.1|19311.1|33
1656659340000|2022-07-01 07:09:00|19406.1|19316.1|19405.7|19315.7|19415|19325|19401.7|19311.7|38
1656659350000|2022-07-01 07:09:10|19405.8|19315.8|19401|19311|19409.8|19319.8|19401|19311|31
1656659360000|2022-07-01 07:09:20|19398.8|19308.8|19400.8|19310.8|19414.5|19324.5|19395.8|19305.8|40
1656659370000|2022-07-01 07:09:30|19401.9|19311.9|19404.2|19314.2|19406.7|19316.7|19396.7|19306.7|35
1656659380000|2022-07-01 07:09:40|19407.8|19317.8|19407.8|19317.8|19414.9|19324.9|19404|19314|31
1656659390000|2022-07-01 07:09:50|19414.3|19324.3|19422.9|19332.9|19429|19339|19410.2|19320.2|37
1656659400000|2022-07-01 07:10:00|19422.3|19332.3|19423.8|19333.8|19431.4|19341.4|19422.1|19332.1|36
1656659410000|2022-07-01 07:10:10|19424.2|19334.2|19420.5|19330.5|19431.5|19341.5|19420.5|19330.5|33
1656659420000|2022-07-01 07:10:20|19421.1|19331.1|19420.8|19330.8|19427|19337|19411.5|19321.5|34
1656659430000|2022-07-01 07:10:30|19420.9|19330.9|19425.9|19335.9|19431.2|19341.2|19418.1|19328.1|17
1656659440000|2022-07-01 07:10:40|19419.6|19329.6|19420.7|19330.7|19425.9|19335.9|19417.6|19327.6|19
1656659450000|2022-07-01 07:10:50|19421.8|19331.8|19427.9|19337.9|19428.4|19338.4|19418.5|19328.5|24
1656659460000|2022-07-01 07:11:00|19427.7|19337.7|19421.2|19331.2|19435.6|19345.6|19413.5|19323.5|30
1656659470000|2022-07-01 07:11:10|19423.9|19333.9|19421.4|19331.4|19427.2|19337.2|19421.4|19331.4|32
1656659480000|2022-07-01 07:11:20|19421|19331|19425.7|19335.7|19431.2|19341.2|19421|19331|34
1656659490000|2022-07-01 07:11:30|19423.9|19333.9|19409.5|19319.5|19424.5|19334.5|19409.5|19319.5|32
1656659500000|2022-07-01 07:11:40|19410.8|19320.8|19411.1|19321.1|19414.6|19324.6|19407.2|19317.2|30
1656659510000|2022-07-01 07:11:50|19410.6|19320.6|19421.9|19331.9|19428.8|19338.8|19407.6|19317.6|30
1656659520000|2022-07-01 07:12:00|19419.9|19329.9|19425.6|19335.6|19432|19342|19418.9|19328.9|23
1656659530000|2022-07-01 07:12:10|19421.3|19331.3|19412.9|19322.9|19425.9|19335.9|19412.9|19322.9|22
1656659540000|2022-07-01 07:12:20|19413.1|19323.1|19423.1|19333.1|19430.4|19340.4|19411.6|19321.6|31
1656659550000|2022-07-01 07:12:30|19426.9|19336.9|19425.5|19335.5|19426.9|19336.9|19415.7|19325.7|27
1656659560000|2022-07-01 07:12:40|19425.3|19335.3|19427.6|19337.6|19430.3|19340.3|19415.4|19325.4|34
1656659570000|2022-07-01 07:12:50|19429.3|19339.3|19447.3|19357.3|19453.4|19363.4|19429.3|19339.3|36
1656659580000|2022-07-01 07:13:00|19447.8|19357.8|19446.3|19356.3|19454.6|19364.6|19442.9|19352.9|35
1656659590000|2022-07-01 07:13:10|19445.5|19355.5|19449.9|19359.9|19454.3|19364.3|19438|19348|36
1656659600000|2022-07-01 07:13:20|19455.9|19365.9|19451.3|19361.3|19456.5|19366.5|19450|19360|23
1656659610000|2022-07-01 07:13:30|19451.2|19361.2|19455.4|19365.4|19458.9|19368.9|19445.5|19355.5|27
1656659620000|2022-07-01 07:13:40|19455.6|19365.6|19449.6|19359.6|19456.5|19366.5|19443.4|19353.4|31
1656659630000|2022-07-01 07:13:50|19449.5|19359.5|19445.7|19355.7|19459.1|19369.1|19442.3|19352.3|35
1656659640000|2022-07-01 07:14:00|19446.5|19356.5|19453.9|19363.9|19454|19364|19441.9|19351.9|32
1656659650000|2022-07-01 07:14:10|19450.8|19360.8|19449.2|19359.2|19458.8|19368.8|19439|19349|33
1656659660000|2022-07-01 07:14:20|19451|19361|19441.2|19351.2|19451|19361|19439.1|19349.1|31
1656659670000|2022-07-01 07:14:30|19442.4|19352.4|19419.2|19329.2|19442.4|19352.4|19412.5|19322.5|34
1656659680000|2022-07-01 07:14:40|19421.4|19331.4|19422.4|19332.4|19428.3|19338.3|19418|19328|31
1656659690000|2022-07-01 07:14:50|19421.1|19331.1|19442.6|19352.6|19442.6|19352.6|19419.8|19329.8|34
1656659700000|2022-07-01 07:15:00|19432.8|19342.8|19422.5|19332.5|19441.7|19351.7|19417.4|19327.4|36
1656659710000|2022-07-01 07:15:10|19421.5|19331.5|19422.9|19332.9|19424.5|19334.5|19416.7|19326.7|31
1656659720000|2022-07-01 07:15:20|19422.1|19332.1|19419.8|19329.8|19429.1|19339.1|19417.4|19327.4|24
1656659730000|2022-07-01 07:15:30|19418.7|19328.7|19416.4|19326.4|19432.1|19342.1|19415.7|19325.7|29
1656659740000|2022-07-01 07:15:40|19417.1|19327.1|19429|19339|19438|19348|19413.3|19323.3|30
1656659750000|2022-07-01 07:15:50|19426.2|19336.2|19426.9|19336.9|19432.5|19342.5|19424.1|19334.1|25
1656659760000|2022-07-01 07:16:00|19420.3|19330.3|19422.6|19332.6|19433.4|19343.4|19420.3|19330.3|28
1656659770000|2022-07-01 07:16:10|19422.9|19332.9|19433|19343|19433|19343|19420.7|19330.7|36
1656659780000|2022-07-01 07:16:20|19432.6|19342.6|19434.2|19344.2|19434.9|19344.9|19431.9|19341.9|16
1656659790000|2022-07-01 07:16:30|19434.5|19344.5|19439.7|19349.7|19442.2|19352.2|19433.1|19343.1|37
1656659800000|2022-07-01 07:16:40|19439.6|19349.6|19445.1|19355.1|19450.8|19360.8|19437.7|19347.7|27
1656659810000|2022-07-01 07:16:50|19445|19355|19446.3|19356.3|19446.3|19356.3|19441.8|19351.8|25
1656659820000|2022-07-01 07:17:00|19445.4|19355.4|19451.8|19361.8|19452|19362|19444|19354|29
1656659830000|2022-07-01 07:17:10|19451.2|19361.2|19450.6|19360.6|19451.8|19361.8|19449.9|19359.9|25
1656659840000|2022-07-01 07:17:20|19450.4|19360.4|19453.3|19363.3|19454.1|19364.1|19445.9|19355.9|28
1656659850000|2022-07-01 07:17:30|19452.8|19362.8|19449.5|19359.5|19456.6|19366.6|19449.3|19359.3|29
1656659860000|2022-07-01 07:17:40|19449.8|19359.8|19452|19362|19455.7|19365.7|19449.4|19359.4|33
1656659870000|2022-07-01 07:17:50|19453.5|19363.5|19453.9|19363.9|19456.5|19366.5|19450.3|19360.3|33
1656659880000|2022-07-01 07:18:00|19454.7|19364.7|19454.5|19364.5|19455.8|19365.8|19451.1|19361.1|34
1656659890000|2022-07-01 07:18:10|19454.6|19364.6|19457.1|19367.1|19457.1|19367.1|19450.7|19360.7|31
1656659900000|2022-07-01 07:18:20|19456.5|19366.5|19474.5|19384.5|19490|19400|19454.1|19364.1|32
1656659910000|2022-07-01 07:18:30|19483.5|19393.5|19478.6|19388.6|19485.7|19395.7|19473|19383|35
1656659920000|2022-07-01 07:18:40|19478.4|19388.4|19487.4|19397.4|19492.4|19402.4|19477.7|19387.7|39
1656659930000|2022-07-01 07:18:50|19483.4|19393.4|19479.1|19389.1|19492.2|19402.2|19476.8|19386.8|34
1656659940000|2022-07-01 07:19:00|19480.3|19390.3|19471.9|19381.9|19483|19393|19467.8|19377.8|35
1656659950000|2022-07-01 07:19:10|19472|19382|19466.4|19376.4|19481.9|19391.9|19466.4|19376.4|33
1656659960000|2022-07-01 07:19:20|19469.9|19379.9|19484.2|19394.2|19489.5|19399.5|19469.9|19379.9|35
1656659970000|2022-07-01 07:19:30|19478.8|19388.8|19483.8|19393.8|19490.3|19400.3|19478.8|19388.8|33
1656659980000|2022-07-01 07:19:40|19484|19394|19499.8|19409.8|19503.9|19413.9|19482.9|19392.9|36
1656659990000|2022-07-01 07:19:50|19499.6|19409.6|19490.6|19400.6|19504.4|19414.4|19487.8|19397.8|33
1656660000000|2022-07-01 07:20:00|19489.9|19399.9|19479.7|19389.7|19495.5|19405.5|19479.7|19389.7|32
1656660010000|2022-07-01 07:20:10|19484.3|19394.3|19490.3|19400.3|19496.2|19406.2|19484.2|19394.2|28
1656660020000|2022-07-01 07:20:20|19489.5|19399.5|19478.5|19388.5|19491.7|19401.7|19475.7|19385.7|33
1656660030000|2022-07-01 07:20:30|19479.3|19389.3|19480.8|19390.8|19484.1|19394.1|19476.2|19386.2|30
1656660040000|2022-07-01 07:20:40|19481.8|19391.8|19480.8|19390.8|19485.7|19395.7|19474.3|19384.3|27
1656660050000|2022-07-01 07:20:50|19480.6|19390.6|19481.2|19391.2|19482.8|19392.8|19477.3|19387.3|26
1656660060000|2022-07-01 07:21:00|19480|19390|19483.6|19393.6|19483.6|19393.6|19473.9|19383.9|24
1656660070000|2022-07-01 07:21:10|19480.7|19390.7|19477.6|19387.6|19483.2|19393.2|19477.6|19387.6|29
1656660080000|2022-07-01 07:21:20|19478|19388|19483.8|19393.8|19485.5|19395.5|19477.3|19387.3|32
1656660090000|2022-07-01 07:21:30|19483.5|19393.5|19485.2|19395.2|19487.7|19397.7|19481.3|19391.3|33
1656660100000|2022-07-01 07:21:40|19489|19399|19490.1|19400.1|19491.9|19401.9|19485.6|19395.6|35
1656660110000|2022-07-01 07:21:50|19490|19400|19496|19406|19500.5|19410.5|19487.1|19397.1|30
1656660120000|2022-07-01 07:22:00|19490.6|19400.6|19495|19405|19496|19406|19483.3|19393.3|17
1656660130000|2022-07-01 07:22:10|19494.8|19404.8|19499.9|19409.9|19499.9|19409.9|19486.6|19396.6|27
1656660140000|2022-07-01 07:22:20|19488.5|19398.5|19494.7|19404.7|19501.1|19411.1|19486.7|19396.7|32
1656660150000|2022-07-01 07:22:30|19494.6|19404.6|19489.6|19399.6|19499.8|19409.8|19487|19397|36
1656660160000|2022-07-01 07:22:40|19489.7|19399.7|19495.4|19405.4|19496.9|19406.9|19487.7|19397.7|38
1656660170000|2022-07-01 07:22:50|19495|19405|19495.8|19405.8|19496.6|19406.6|19489.4|19399.4|36
1656660180000|2022-07-01 07:23:00|19495.6|19405.6|19496.6|19406.6|19502.1|19412.1|19488.7|19398.7|34
1656660190000|2022-07-01 07:23:10|19497.6|19407.6|19497.8|19407.8|19500.8|19410.8|19487.9|19397.9|32
1656660200000|2022-07-01 07:23:20|19498|19408|19490.8|19400.8|19503.3|19413.3|19490.8|19400.8|33
1656660210000|2022-07-01 07:23:30|19490.1|19400.1|19506.6|19416.6|19513.7|19423.7|19486.1|19396.1|36
1656660220000|2022-07-01 07:23:40|19508.8|19418.8|19511.6|19421.6|19520.6|19430.6|19507.2|19417.2|40
1656660230000|2022-07-01 07:23:50|19510.9|19420.9|19549.8|19459.8|19549.8|19459.8|19510.8|19420.8|40
1656660240000|2022-07-01 07:24:00|19549.5|19459.5|19578.7|19488.7|19582.7|19492.7|19534.1|19444.1|40
1656660250000|2022-07-01 07:24:10|19576.8|19486.8|19552.6|19462.6|19581.2|19491.2|19547.4|19457.4|39
1656660260000|2022-07-01 07:24:20|19544.9|19454.9|19548.7|19458.7|19555.4|19465.4|19536.1|19446.1|39
1656660270000|2022-07-01 07:24:30|19550.7|19460.7|19535.2|19445.2|19553.9|19463.9|19535.2|19445.2|33
1656660280000|2022-07-01 07:24:40|19536.2|19446.2|19556.1|19466.1|19559.9|19469.9|19536.2|19446.2|38
1656660290000|2022-07-01 07:24:50|19556.7|19466.7|19538.6|19448.6|19561.5|19471.5|19538.5|19448.5|38
1656660300000|2022-07-01 07:25:00|19541.7|19451.7|19546.6|19456.6|19555.3|19465.3|19535.9|19445.9|39
1656660310000|2022-07-01 07:25:10|19544.6|19454.6|19540.5|19450.5|19553.4|19463.4|19540.5|19450.5|39
1656660320000|2022-07-01 07:25:20|19538.8|19448.8|19548.4|19458.4|19558|19468|19538.7|19448.7|38
1656660330000|2022-07-01 07:25:30|19549.2|19459.2|19542.6|19452.6|19552.1|19462.1|19538.5|19448.5|32
1656660340000|2022-07-01 07:25:40|19542.7|19452.7|19542.3|19452.3|19554.6|19464.6|19534.2|19444.2|33
1656660350000|2022-07-01 07:25:50|19541.9|19451.9|19538|19448|19542.8|19452.8|19536.5|19446.5|29
1656660360000|2022-07-01 07:26:00|19537.3|19447.3|19550.6|19460.6|19550.7|19460.7|19536.5|19446.5|35
1656660370000|2022-07-01 07:26:10|19552.1|19462.1|19554.6|19464.6|19556.6|19466.6|19548.6|19458.6|33
1656660380000|2022-07-01 07:26:20|19550.5|19460.5|19551.9|19461.9|19555.7|19465.7|19548.5|19458.5|35
1656660390000|2022-07-01 07:26:30|19552.7|19462.7|19555.8|19465.8|19557.3|19467.3|19549|19459|34
1656660400000|2022-07-01 07:26:40|19555.6|19465.6|19557.9|19467.9|19561|19471|19552.6|19462.6|32
1656660410000|2022-07-01 07:26:50|19559.5|19469.5|19559.3|19469.3|19560.4|19470.4|19553.8|19463.8|35
1656660420000|2022-07-01 07:27:00|19558|19468|19542.4|19452.4|19558.7|19468.7|19540.5|19450.5|35
1656660430000|2022-07-01 07:27:10|19541.5|19451.5|19535|19445|19541.5|19451.5|19533.9|19443.9|23
1656660440000|2022-07-01 07:27:20|19533.2|19443.2|19532.6|19442.6|19538.8|19448.8|19531.9|19441.9|32
1656660450000|2022-07-01 07:27:30|19531.3|19441.3|19526.2|19436.2|19535.8|19445.8|19526.1|19436.1|40
1656660460000|2022-07-01 07:27:40|19526.3|19436.3|19523.5|19433.5|19527.4|19437.4|19519.6|19429.6|33
1656660470000|2022-07-01 07:27:50|19524|19434|19523|19433|19527.1|19437.1|19517.8|19427.8|33
1656660480000|2022-07-01 07:28:00|19522.9|19432.9|19519.7|19429.7|19526.5|19436.5|19519.7|19429.7|30
1656660490000|2022-07-01 07:28:10|19518.2|19428.2|19514.7|19424.7|19521.4|19431.4|19513.4|19423.4|31
1656660500000|2022-07-01 07:28:20|19515.3|19425.3|19515.7|19425.7|19519.6|19429.6|19507.8|19417.8|37
1656660510000|2022-07-01 07:28:30|19515.5|19425.5|19515.1|19425.1|19522.4|19432.4|19514.3|19424.3|32
1656660520000|2022-07-01 07:28:40|19520.5|19430.5|19533.3|19443.3|19533.3|19443.3|19516.8|19426.8|37
1656660530000|2022-07-01 07:28:50|19532|19442|19531.2|19441.2|19539.5|19449.5|19529.5|19439.5|26
1656660540000|2022-07-01 07:29:00|19530.8|19440.8|19531.6|19441.6|19536.6|19446.6|19530.6|19440.6|30
1656660550000|2022-07-01 07:29:10|19531.7|19441.7|19535.7|19445.7|19538|19448|19529.4|19439.4|35
1656660560000|2022-07-01 07:29:20|19530.9|19440.9|19532.1|19442.1|19534.9|19444.9|19526.1|19436.1|26
1656660570000|2022-07-01 07:29:30|19532|19442|19532.8|19442.8|19534.9|19444.9|19529.2|19439.2|34
1656660580000|2022-07-01 07:29:40|19535.4|19445.4|19537.5|19447.5|19537.7|19447.7|19530.1|19440.1|26
1656660590000|2022-07-01 07:29:50|19537.4|19447.4|19541.2|19451.2|19541.4|19451.4|19536|19446|30
1656660600000|2022-07-01 07:30:00|19541.1|19451.1|19545.6|19455.6|19546.5|19456.5|19536.9|19446.9|31
1656660610000|2022-07-01 07:30:10|19545.5|19455.5|19542.8|19452.8|19545.5|19455.5|19534.7|19444.7|31
1656660620000|2022-07-01 07:30:20|19542.1|19452.1|19544.5|19454.5|19546.8|19456.8|19539.4|19449.4|36
1656660630000|2022-07-01 07:30:30|19544.9|19454.9|19550.5|19460.5|19550.8|19460.8|19544.9|19454.9|36
1656660640000|2022-07-01 07:30:40|19550.7|19460.7|19552.4|19462.4|19554|19464|19546.9|19456.9|29
1656660650000|2022-07-01 07:30:50|19552.5|19462.5|19553.7|19463.7|19554.1|19464.1|19547.9|19457.9|34
1656660660000|2022-07-01 07:31:00|19553.5|19463.5|19554.4|19464.4|19554.9|19464.9|19549.6|19459.6|22
1656660670000|2022-07-01 07:31:10|19554.3|19464.3|19550.6|19460.6|19558.7|19468.7|19547.5|19457.5|29
1656660680000|2022-07-01 07:31:20|19553.4|19463.4|19551.3|19461.3|19553.4|19463.4|19551.2|19461.2|19
1656660690000|2022-07-01 07:31:30|19547.5|19457.5|19558.7|19468.7|19558.9|19468.9|19545.6|19455.6|26
1656660700000|2022-07-01 07:31:40|19559|19469|19561.1|19471.1|19563|19473|19557.9|19467.9|27
1656660710000|2022-07-01 07:31:50|19561|19471|19558|19468|19562.2|19472.2|19553.7|19463.7|34
1656660720000|2022-07-01 07:32:00|19558.1|19468.1|19559.3|19469.3|19569.8|19479.8|19556.8|19466.8|39
1656660730000|2022-07-01 07:32:10|19558.9|19468.9|19562.7|19472.7|19565.9|19475.9|19558.3|19468.3|29
1656660740000|2022-07-01 07:32:20|19565.1|19475.1|19561|19471|19565.1|19475.1|19560.4|19470.4|28
1656660750000|2022-07-01 07:32:30|19562.8|19472.8|19561.3|19471.3|19563.8|19473.8|19559.6|19469.6|24
1656660760000|2022-07-01 07:32:40|19560.4|19470.4|19561.5|19471.5|19561.5|19471.5|19559.8|19469.8|17
1656660770000|2022-07-01 07:32:50|19560.8|19470.8|19562.5|19472.5|19563.2|19473.2|19560.2|19470.2|16
1656660780000|2022-07-01 07:33:00|19561.9|19471.9|19565.3|19475.3|19565.3|19475.3|19560.1|19470.1|28
1656660790000|2022-07-01 07:33:10|19563.6|19473.6|19566.4|19476.4|19571.1|19481.1|19563.6|19473.6|33
1656660800000|2022-07-01 07:33:20|19565.8|19475.8|19572.6|19482.6|19572.9|19482.9|19565.8|19475.8|18
1656660810000|2022-07-01 07:33:30|19566.6|19476.6|19563.8|19473.8|19573.1|19483.1|19562.2|19472.2|37
1656660820000|2022-07-01 07:33:40|19566|19476|19563.9|19473.9|19568.7|19478.7|19560|19470|28
1656660830000|2022-07-01 07:33:50|19562.5|19472.5|19559.2|19469.2|19562.5|19472.5|19555|19465|27
1656660840000|2022-07-01 07:34:00|19559.6|19469.6|19632|19542|19635.5|19545.5|19559.6|19469.6|39
1656660850000|2022-07-01 07:34:10|19635.2|19545.2|19650.5|19560.5|19667.6|19577.6|19633.9|19543.9|40
1656660860000|2022-07-01 07:34:20|19636.7|19546.7|19609.8|19519.8|19646.8|19556.8|19607.4|19517.4|38
1656660870000|2022-07-01 07:34:30|19609.3|19519.3|19625.9|19535.9|19627.8|19537.8|19609.3|19519.3|40
1656660880000|2022-07-01 07:34:40|19625|19535|19633.3|19543.3|19638.4|19548.4|19624.9|19534.9|39
1656660890000|2022-07-01 07:34:50|19633.4|19543.4|19637.5|19547.5|19637.9|19547.9|19627.2|19537.2|39
1656660900000|2022-07-01 07:35:00|19637.4|19547.4|19622.8|19532.8|19645.4|19555.4|19622.8|19532.8|39
1656660910000|2022-07-01 07:35:10|19622.2|19532.2|19621.6|19531.6|19626.2|19536.2|19616|19526|36
1656660920000|2022-07-01 07:35:20|19627.3|19537.3|19621.7|19531.7|19627.3|19537.3|19618.2|19528.2|34
1656660930000|2022-07-01 07:35:30|19625.3|19535.3|19661.9|19571.9|19664|19574|19623.8|19533.8|38
1656660940000|2022-07-01 07:35:40|19668.8|19578.8|19685.1|19595.1|19685.1|19595.1|19665.1|19575.1|39
1656660950000|2022-07-01 07:35:50|19681.8|19591.8|19676.1|19586.1|19682.5|19592.5|19673.2|19583.2|39
1656660960000|2022-07-01 07:36:00|19676.3|19586.3|19678.6|19588.6|19682|19592|19672.2|19582.2|40
1656660970000|2022-07-01 07:36:10|19679.4|19589.4|19679.4|19589.4|19680.2|19590.2|19672.4|19582.4|39
1656660980000|2022-07-01 07:36:20|19678.3|19588.3|19673.6|19583.6|19685.4|19595.4|19672|19582|38
1656660990000|2022-07-01 07:36:30|19673.5|19583.5|19675.1|19585.1|19678.3|19588.3|19670.9|19580.9|33
1656661000000|2022-07-01 07:36:40|19662.8|19572.8|19667.5|19577.5|19671.7|19581.7|19657.9|19567.9|37
1656661010000|2022-07-01 07:36:50|19664.2|19574.2|19672.8|19582.8|19673.5|19583.5|19659.1|19569.1|32
1656661020000|2022-07-01 07:37:00|19674|19584|19660.3|19570.3|19681.8|19591.8|19660.3|19570.3|37
1656661030000|2022-07-01 07:37:10|19663.7|19573.7|19634.7|19544.7|19663.7|19573.7|19634.7|19544.7|37
1656661040000|2022-07-01 07:37:20|19641.7|19551.7|19637.3|19547.3|19645.2|19555.2|19633.9|19543.9|26
1656661050000|2022-07-01 07:37:30|19636.7|19546.7|19623.3|19533.3|19641.3|19551.3|19618|19528|35
1656661060000|2022-07-01 07:37:40|19623|19533|19617.3|19527.3|19623|19533|19613.5|19523.5|28
1656661070000|2022-07-01 07:37:50|19617.5|19527.5|19618.4|19528.4|19623.7|19533.7|19616.6|19526.6|24
1656661080000|2022-07-01 07:38:00|19613.1|19523.1|19625.3|19535.3|19628.2|19538.2|19609.6|19519.6|35
1656661090000|2022-07-01 07:38:10|19625.8|19535.8|19626|19536|19649.5|19559.5|19623.5|19533.5|38
1656661100000|2022-07-01 07:38:20|19627.4|19537.4|19624.6|19534.6|19632.2|19542.2|19620.4|19530.4|33
1656661110000|2022-07-01 07:38:30|19623.6|19533.6|19619.3|19529.3|19626|19536|19618.2|19528.2|35
1656661120000|2022-07-01 07:38:40|19619.5|19529.5|19612|19522|19625.4|19535.4|19612|19522|35
1656661130000|2022-07-01 07:38:50|19612.6|19522.6|19613.7|19523.7|19613.7|19523.7|19609.2|19519.2|33
1656661140000|2022-07-01 07:39:00|19609.2|19519.2|19609.6|19519.6|19612.6|19522.6|19607.4|19517.4|32
1656661150000|2022-07-01 07:39:10|19610.1|19520.1|19612.6|19522.6|19618.6|19528.6|19610|19520|34
1656661160000|2022-07-01 07:39:20|19613.2|19523.2|19617.9|19527.9|19621.8|19531.8|19608|19518|28
1656661170000|2022-07-01 07:39:30|19616.3|19526.3|19610.2|19520.2|19619|19529|19610.2|19520.2|18
1656661180000|2022-07-01 07:39:40|19609.2|19519.2|19619.1|19529.1|19623.2|19533.2|19609.2|19519.2|35
1656661190000|2022-07-01 07:39:50|19619.4|19529.4|19604.2|19514.2|19619.4|19529.4|19603.7|19513.7|31
1656661200000|2022-07-01 07:40:00|19603.7|19513.7|19607.9|19517.9|19615.4|19525.4|19602.9|19512.9|36
1656661210000|2022-07-01 07:40:10|19611.9|19521.9|19617.8|19527.8|19617.8|19527.8|19597.9|19507.9|33
1656661220000|2022-07-01 07:40:20|19617.4|19527.4|19620.7|19530.7|19623.2|19533.2|19613.8|19523.8|36
1656661230000|2022-07-01 07:40:30|19620.4|19530.4|19621.3|19531.3|19624.2|19534.2|19618.7|19528.7|33
1656661240000|2022-07-01 07:40:40|19620.9|19530.9|19622.3|19532.3|19623.8|19533.8|19617.4|19527.4|32
1656661250000|2022-07-01 07:40:50|19621.7|19531.7|19620.1|19530.1|19621.7|19531.7|19614.9|19524.9|28
1656661260000|2022-07-01 07:41:00|19619.8|19529.8|19623|19533|19628|19538|19618.6|19528.6|31
1656661270000|2022-07-01 07:41:10|19623.5|19533.5|19611.6|19521.6|19623.5|19533.5|19610.6|19520.6|34
1656661280000|2022-07-01 07:41:20|19612.1|19522.1|19604.9|19514.9|19614.7|19524.7|19604.9|19514.9|26
1656661290000|2022-07-01 07:41:30|19604.5|19514.5|19608.6|19518.6|19615.2|19525.2|19603.1|19513.1|37
1656661300000|2022-07-01 07:41:40|19608.5|19518.5|19610.9|19520.9|19618|19528|19608.2|19518.2|32
1656661310000|2022-07-01 07:41:50|19613.4|19523.4|19614.6|19524.6|19614.8|19524.8|19609.5|19519.5|25
1656661320000|2022-07-01 07:42:00|19612.5|19522.5|19614.6|19524.6|19618.8|19528.8|19610.4|19520.4|30
1656661330000|2022-07-01 07:42:10|19611.8|19521.8|19617.4|19527.4|19630.7|19540.7|19611.8|19521.8|38
1656661340000|2022-07-01 07:42:20|19619.1|19529.1|19611.4|19521.4|19623.4|19533.4|19605.9|19515.9|34
1656661350000|2022-07-01 07:42:30|19607.4|19517.4|19606.5|19516.5|19607.7|19517.7|19604.5|19514.5|31
1656661360000|2022-07-01 07:42:40|19607.2|19517.2|19607.9|19517.9|19609.3|19519.3|19605.3|19515.3|27
1656661370000|2022-07-01 07:42:50|19604.5|19514.5|19607.5|19517.5|19617.1|19527.1|19602.5|19512.5|35
1656661380000|2022-07-01 07:43:00|19607.4|19517.4|19612.4|19522.4|19614.2|19524.2|19604|19514|36
1656661390000|2022-07-01 07:43:10|19608.1|19518.1|19617|19527|19619.3|19529.3|19608.1|19518.1|36
1656661400000|2022-07-01 07:43:20|19616.7|19526.7|19619.3|19529.3|19620.4|19530.4|19611.5|19521.5|32
1656661410000|2022-07-01 07:43:30|19615.3|19525.3|19597|19507|19619.2|19529.2|19594.7|19504.7|33
1656661420000|2022-07-01 07:43:40|19596.2|19506.2|19600.1|19510.1|19601.2|19511.2|19594.6|19504.6|24
1656661430000|2022-07-01 07:43:50|19596|19506|19600.6|19510.6|19601.9|19511.9|19596|19506|29
1656661440000|2022-07-01 07:44:00|19601|19511|19602.7|19512.7|19607.6|19517.6|19598|19508|24
1656661450000|2022-07-01 07:44:10|19602.1|19512.1|19601.3|19511.3|19602.6|19512.6|19597.2|19507.2|20
1656661460000|2022-07-01 07:44:20|19599.4|19509.4|19597.2|19507.2|19602.3|19512.3|19593.5|19503.5|28
1656661470000|2022-07-01 07:44:30|19593.7|19503.7|19581.4|19491.4|19597.2|19507.2|19577.2|19487.2|37
1656661480000|2022-07-01 07:44:40|19580.8|19490.8|19571.7|19481.7|19581.2|19491.2|19571.1|19481.1|34
1656661490000|2022-07-01 07:44:50|19571.4|19481.4|19575.8|19485.8|19575.8|19485.8|19568.8|19478.8|28
1656661500000|2022-07-01 07:45:00|19573.7|19483.7|19573.7|19483.7|19577.7|19487.7|19570.7|19480.7|35
1656661510000|2022-07-01 07:45:10|19573.1|19483.1|19574.4|19484.4|19576.1|19486.1|19568.8|19478.8|33
1656661520000|2022-07-01 07:45:20|19574.3|19484.3|19588.3|19498.3|19595.7|19505.7|19574.3|19484.3|35
1656661530000|2022-07-01 07:45:30|19588.2|19498.2|19580.1|19490.1|19589.6|19499.6|19578.3|19488.3|38
1656661540000|2022-07-01 07:45:40|19578.9|19488.9|19575.2|19485.2|19580.3|19490.3|19573.4|19483.4|31
1656661550000|2022-07-01 07:45:50|19575.4|19485.4|19574.9|19484.9|19578.2|19488.2|19572|19482|33
1656661560000|2022-07-01 07:46:00|19574.5|19484.5|19570.4|19480.4|19578.7|19488.7|19570.1|19480.1|33
1656661570000|2022-07-01 07:46:10|19571.6|19481.6|19573.7|19483.7|19578.6|19488.6|19571|19481|35
1656661580000|2022-07-01 07:46:20|19574|19484|19574|19484|19575.8|19485.8|19571.5|19481.5|30
1656661590000|2022-07-01 07:46:30|19573.7|19483.7|19579.8|19489.8|19581|19491|19573.4|19483.4|34
1656661600000|2022-07-01 07:46:40|19579.9|19489.9|19589.4|19499.4|19592|19502|19579.6|19489.6|31
1656661610000|2022-07-01 07:46:50|19589.2|19499.2|19585.6|19495.6|19593|19503|19584.4|19494.4|33
1656661620000|2022-07-01 07:47:00|19586.5|19496.5|19583|19493|19586.6|19496.6|19581.8|19491.8|29
1656661630000|2022-07-01 07:47:10|19583.8|19493.8|19583.9|19493.9|19585.8|19495.8|19581.7|19491.7|30
1656661640000|2022-07-01 07:47:20|19584.1|19494.1|19613.8|19523.8|19617.3|19527.3|19584|19494|37
1656661650000|2022-07-01 07:47:30|19614.6|19524.6|19613.5|19523.5|19615.8|19525.8|19610.7|19520.7|36
1656661660000|2022-07-01 07:47:40|19612.3|19522.3|19614.2|19524.2|19618.7|19528.7|19612.2|19522.2|31
1656661670000|2022-07-01 07:47:50|19614|19524|19611.9|19521.9|19614.3|19524.3|19609.7|19519.7|28
1656661680000|2022-07-01 07:48:00|19613.1|19523.1|19609.7|19519.7|19614.1|19524.1|19607.8|19517.8|29
1656661690000|2022-07-01 07:48:10|19610.9|19520.9|19612.2|19522.2|19612.2|19522.2|19607.2|19517.2|29
1656661700000|2022-07-01 07:48:20|19609.6|19519.6|19609.8|19519.8|19611|19521|19606.9|19516.9|32
1656661710000|2022-07-01 07:48:30|19608.7|19518.7|19618.3|19528.3|19618.3|19528.3|19607.5|19517.5|35
1656661720000|2022-07-01 07:48:40|19618.4|19528.4|19621.8|19531.8|19624.6|19534.6|19616.3|19526.3|38
1656661730000|2022-07-01 07:48:50|19621.7|19531.7|19611.9|19521.9|19621.8|19531.8|19609.8|19519.8|36
1656661740000|2022-07-01 07:49:00|19611.3|19521.3|19609.1|19519.1|19615.4|19525.4|19605.7|19515.7|35
1656661750000|2022-07-01 07:49:10|19610.5|19520.5|19611|19521|19614.8|19524.8|19607.8|19517.8|35
1656661760000|2022-07-01 07:49:20|19610.2|19520.2|19611|19521|19614.7|19524.7|19609.8|19519.8|31
1656661770000|2022-07-01 07:49:30|19610.9|19520.9|19599.7|19509.7|19612.7|19522.7|19592.8|19502.8|35
1656661780000|2022-07-01 07:49:40|19597.4|19507.4|19592.4|19502.4|19597.4|19507.4|19586.3|19496.3|38
1656661790000|2022-07-01 07:49:50|19591|19501|19587.5|19497.5|19594|19504|19584.5|19494.5|37
1656661800000|2022-07-01 07:50:00|19587.6|19497.6|19599.2|19509.2|19603.6|19513.6|19587.6|19497.6|35
1656661810000|2022-07-01 07:50:10|19598.9|19508.9|19593.1|19503.1|19598.9|19508.9|19587.9|19497.9|30
1656661820000|2022-07-01 07:50:20|19591|19501|19589.2|19499.2|19595.4|19505.4|19588.8|19498.8|30
1656661830000|2022-07-01 07:50:30|19593|19503|19592.1|19502.1|19596|19506|19589.4|19499.4|24
1656661840000|2022-07-01 07:50:40|19593.6|19503.6|19597|19507|19602.2|19512.2|19592.3|19502.3|19
1656661850000|2022-07-01 07:50:50|19603.3|19513.3|19602.2|19512.2|19604.1|19514.1|19597|19507|31
1656661860000|2022-07-01 07:51:00|19600.8|19510.8|19616.4|19526.4|19628.6|19538.6|19600.8|19510.8|35
1656661870000|2022-07-01 07:51:10|19617.9|19527.9|19617.2|19527.2|19624.5|19534.5|19609.3|19519.3|34
1656661880000|2022-07-01 07:51:20|19616.9|19526.9|19625.7|19535.7|19631.7|19541.7|19615.3|19525.3|35
1656661890000|2022-07-01 07:51:30|19626.6|19536.6|19627.9|19537.9|19635.7|19545.7|19623.7|19533.7|39
1656661900000|2022-07-01 07:51:40|19627.8|19537.8|19636|19546|19637.7|19547.7|19624.1|19534.1|30
1656661910000|2022-07-01 07:51:50|19635|19545|19655.7|19565.7|19662.8|19572.8|19630.5|19540.5|36
1656661920000|2022-07-01 07:52:00|19656.2|19566.2|19650.4|19560.4|19659.9|19569.9|19642.8|19552.8|34
1656661930000|2022-07-01 07:52:10|19644.1|19554.1|19635.4|19545.4|19644.1|19554.1|19628.4|19538.4|38
1656661940000|2022-07-01 07:52:20|19637|19547|19636.2|19546.2|19639.9|19549.9|19626.2|19536.2|35
1656661950000|2022-07-01 07:52:30|19636.8|19546.8|19649.1|19559.1|19659.5|19569.5|19636.2|19546.2|38
1656661960000|2022-07-01 07:52:40|19648.1|19558.1|19661.1|19571.1|19663.5|19573.5|19648.1|19558.1|33
1656661970000|2022-07-01 07:52:50|19660.3|19570.3|19658.1|19568.1|19662.4|19572.4|19656.7|19566.7|25
1656661980000|2022-07-01 07:53:00|19658|19568|19657|19567|19663.8|19573.8|19655|19565|27
1656661990000|2022-07-01 07:53:10|19658.5|19568.5|19657.9|19567.9|19669|19579|19655.4|19565.4|32
1656662000000|2022-07-01 07:53:20|19658.2|19568.2|19662|19572|19664.4|19574.4|19654.3|19564.3|33
1656662010000|2022-07-01 07:53:30|19666|19576|19661.9|19571.9|19669.1|19579.1|19655|19565|25
1656662020000|2022-07-01 07:53:40|19662.2|19572.2|19660.8|19570.8|19669.4|19579.4|19655.8|19565.8|36
1656662030000|2022-07-01 07:53:50|19653.5|19563.5|19658.7|19568.7|19667.8|19577.8|19652.4|19562.4|33
1656662040000|2022-07-01 07:54:00|19641.8|19551.8|19630.3|19540.3|19644.8|19554.8|19615.5|19525.5|37
1656662050000|2022-07-01 07:54:10|19626.3|19536.3|19644.3|19554.3|19650.4|19560.4|19626.3|19536.3|37
1656662060000|2022-07-01 07:54:20|19645.8|19555.8|19643.7|19553.7|19653.7|19563.7|19642.4|19552.4|31
1656662070000|2022-07-01 07:54:30|19641.2|19551.2|19643.6|19553.6|19645|19555|19637.8|19547.8|34
1656662080000|2022-07-01 07:54:40|19643.4|19553.4|19648.2|19558.2|19649.3|19559.3|19643.4|19553.4|33
1656662090000|2022-07-01 07:54:50|19649.8|19559.8|19650|19560|19652.4|19562.4|19646.8|19556.8|28
1656662100000|2022-07-01 07:55:00|19648.9|19558.9|19655|19565|19655|19565|19647.7|19557.7|30
1656662110000|2022-07-01 07:55:10|19655.8|19565.8|19648.4|19558.4|19656.1|19566.1|19646.6|19556.6|31
1656662120000|2022-07-01 07:55:20|19645.9|19555.9|19651.7|19561.7|19654.9|19564.9|19645.7|19555.7|29
1656662130000|2022-07-01 07:55:30|19651|19561|19646.8|19556.8|19655.8|19565.8|19642.7|19552.7|25
1656662140000|2022-07-01 07:55:40|19647.2|19557.2|19644.8|19554.8|19649.6|19559.6|19641.9|19551.9|29
1656662150000|2022-07-01 07:55:50|19646.3|19556.3|19640.5|19550.5|19646.3|19556.3|19639.5|19549.5|23
1656662160000|2022-07-01 07:56:00|19640.6|19550.6|19637.6|19547.6|19644.2|19554.2|19637.6|19547.6|28
1656662170000|2022-07-01 07:56:10|19638.4|19548.4|19634|19544|19641.3|19551.3|19630.7|19540.7|37
1656662180000|2022-07-01 07:56:20|19637.3|19547.3|19638.7|19548.7|19642.5|19552.5|19634.4|19544.4|37
1656662190000|2022-07-01 07:56:30|19639.6|19549.6|19639.2|19549.2|19642.2|19552.2|19638.3|19548.3|22
1656662200000|2022-07-01 07:56:40|19638.8|19548.8|19634.3|19544.3|19638.8|19548.8|19625|19535|32
1656662210000|2022-07-01 07:56:50|19633.5|19543.5|19635.3|19545.3|19635.3|19545.3|19630.4|19540.4|15
1656662220000|2022-07-01 07:57:00|19634.2|19544.2|19637|19547|19641.1|19551.1|19627.1|19537.1|30
1656662230000|2022-07-01 07:57:10|19636|19546|19633.1|19543.1|19641.7|19551.7|19629.2|19539.2|34
1656662240000|2022-07-01 07:57:20|19632.9|19542.9|19623.6|19533.6|19633.2|19543.2|19620.5|19530.5|28
1656662250000|2022-07-01 07:57:30|19626.4|19536.4|19610.8|19520.8|19626.4|19536.4|19603.4|19513.4|34
1656662260000|2022-07-01 07:57:40|19611|19521|19608|19518|19619.2|19529.2|19606.3|19516.3|38
1656662270000|2022-07-01 07:57:50|19609.5|19519.5|19608.5|19518.5|19617.3|19527.3|19605.6|19515.6|34
1656662280000|2022-07-01 07:58:00|19612|19522|19612.9|19522.9|19613.2|19523.2|19606.2|19516.2|32
1656662290000|2022-07-01 07:58:10|19605.4|19515.4|19612.6|19522.6|19612.6|19522.6|19604|19514|30
1656662300000|2022-07-01 07:58:20|19610.8|19520.8|19604.3|19514.3|19610.8|19520.8|19604.3|19514.3|23
1656662310000|2022-07-01 07:58:30|19603.7|19513.7|19603|19513|19609|19519|19602.4|19512.4|22
1656662320000|2022-07-01 07:58:40|19602.3|19512.3|19606.5|19516.5|19612.6|19522.6|19602.3|19512.3|31
1656662330000|2022-07-01 07:58:50|19605.4|19515.4|19618.1|19528.1|19618.2|19528.2|19602.2|19512.2|24
1656662340000|2022-07-01 07:59:00|19618|19528|19616.9|19526.9|19621|19531|19611|19521|28
1656662350000|2022-07-01 07:59:10|19616.5|19526.5|19617.9|19527.9|19625.8|19535.8|19613|19523|35
1656662360000|2022-07-01 07:59:20|19618.3|19528.3|19608.2|19518.2|19618.5|19528.5|19603.8|19513.8|32
1656662370000|2022-07-01 07:59:30|19609|19519|19604.8|19514.8|19614.2|19524.2|19603.8|19513.8|26
1656662380000|2022-07-01 07:59:40|19614.6|19524.6|19612|19522|19614.7|19524.7|19604.7|19514.7|31
1656662390000|2022-07-01 07:59:50|19611.6|19521.6|19613.1|19523.1|19620.2|19530.2|19605.7|19515.7|32
1656662400000|2022-07-01 08:00:00|19613.3|19523.3|19609.9|19519.9|19613.3|19523.3|19605.5|19515.5|27
1656662410000|2022-07-01 08:00:10|19615.2|19525.2|19610|19520|19615.2|19525.2|19607.4|19517.4|25
1656662420000|2022-07-01 08:00:20|19610.9|19520.9|19605.6|19515.6|19615.5|19525.5|19602.9|19512.9|25
1656662430000|2022-07-01 08:00:30|19603.8|19513.8|19603.1|19513.1|19606.5|19516.5|19602.8|19512.8|24
1656662440000|2022-07-01 08:00:40|19603.7|19513.7|19596.6|19506.6|19604.6|19514.6|19592.9|19502.9|24
1656662450000|2022-07-01 08:00:50|19593.8|19503.8|19593.4|19503.4|19596.5|19506.5|19591.5|19501.5|29
1656662460000|2022-07-01 08:01:00|19595.5|19505.5|19596.5|19506.5|19598.8|19508.8|19587.3|19497.3|32
1656662470000|2022-07-01 08:01:10|19602.6|19512.6|19593.9|19503.9|19602.6|19512.6|19590.7|19500.7|31
1656662480000|2022-07-01 08:01:20|19593.3|19503.3|19595.4|19505.4|19598.7|19508.7|19589.5|19499.5|29
1656662490000|2022-07-01 08:01:30|19595.8|19505.8|19594.8|19504.8|19598.8|19508.8|19592.9|19502.9|20
1656662500000|2022-07-01 08:01:40|19592.2|19502.2|19596.7|19506.7|19597.1|19507.1|19591.1|19501.1|18
1656662510000|2022-07-01 08:01:50|19595.8|19505.8|19600.9|19510.9|19601.5|19511.5|19591.5|19501.5|28
1656662520000|2022-07-01 08:02:00|19591.8|19501.8|19587.7|19497.7|19596.6|19506.6|19585.2|19495.2|28
1656662530000|2022-07-01 08:02:10|19586.9|19496.9|19613.6|19523.6|19613.6|19523.6|19586.7|19496.7|34
1656662540000|2022-07-01 08:02:20|19614.6|19524.6|19614.2|19524.2|19618.7|19528.7|19609.9|19519.9|32
1656662550000|2022-07-01 08:02:30|19611|19521|19615.4|19525.4|19616.7|19526.7|19605.1|19515.1|37
1656662560000|2022-07-01 08:02:40|19616.7|19526.7|19612.2|19522.2|19618.7|19528.7|19601.6|19511.6|30
1656662570000|2022-07-01 08:02:50|19612.3|19522.3|19613|19523|19615.4|19525.4|19597.9|19507.9|30
1656662580000|2022-07-01 08:03:00|19608.9|19518.9|19608.2|19518.2|19613|19523|19604|19514|31
1656662590000|2022-07-01 08:03:10|19604.8|19514.8|19610.3|19520.3|19615.5|19525.5|19598.4|19508.4|32
1656662600000|2022-07-01 08:03:20|19608.3|19518.3|19609|19519|19616.7|19526.7|19598.6|19508.6|32
1656662610000|2022-07-01 08:03:30|19606.7|19516.7|19599|19509|19614.5|19524.5|19598.9|19508.9|30
1656662620000|2022-07-01 08:03:40|19598.9|19508.9|19605.1|19515.1|19611.2|19521.2|19598.9|19508.9|32
1656662630000|2022-07-01 08:03:50|19604.6|19514.6|19600|19510|19607.7|19517.7|19597.9|19507.9|31
1656662640000|2022-07-01 08:04:00|19599.8|19509.8|19592|19502|19601.9|19511.9|19592|19502|32
1656662650000|2022-07-01 08:04:10|19592.1|19502.1|19583.7|19493.7|19595.1|19505.1|19583.7|19493.7|19
1656662660000|2022-07-01 08:04:20|19583.6|19493.6|19599.6|19509.6|19604.3|19514.3|19583.5|19493.5|37
1656662670000|2022-07-01 08:04:30|19592.9|19502.9|19593.1|19503.1|19600|19510|19591.4|19501.4|27
1656662680000|2022-07-01 08:04:40|19595.6|19505.6|19591.2|19501.2|19596.2|19506.2|19588.8|19498.8|25
1656662690000|2022-07-01 08:04:50|19594.5|19504.5|19585.8|19495.8|19594.7|19504.7|19581.1|19491.1|36
1656662700000|2022-07-01 08:05:00|19585.6|19495.6|19569.9|19479.9|19586|19496|19566.9|19476.9|32
1656662710000|2022-07-01 08:05:10|19570.9|19480.9|19568.6|19478.6|19574.8|19484.8|19563.1|19473.1|28
1656662720000|2022-07-01 08:05:20|19568.2|19478.2|19571.8|19481.8|19574.8|19484.8|19566.4|19476.4|31
1656662730000|2022-07-01 08:05:30|19570.7|19480.7|19539.9|19449.9|19573|19483|19534.2|19444.2|37
1656662740000|2022-07-01 08:05:40|19539.6|19449.6|19536.6|19446.6|19548.9|19458.9|19529.6|19439.6|37
1656662750000|2022-07-01 08:05:50|19547.2|19457.2|19535.9|19445.9|19547.2|19457.2|19535.4|19445.4|37
1656662760000|2022-07-01 08:06:00|19535.2|19445.2|19534.3|19444.3|19549|19459|19534.2|19444.2|39
1656662770000|2022-07-01 08:06:10|19538.5|19448.5|19537.8|19447.8|19543|19453|19534.5|19444.5|36
1656662780000|2022-07-01 08:06:20|19538.2|19448.2|19532.3|19442.3|19538.2|19448.2|19531.7|19441.7|30
1656662790000|2022-07-01 08:06:30|19533.1|19443.1|19535.1|19445.1|19537.4|19447.4|19532.8|19442.8|35
1656662800000|2022-07-01 08:06:40|19534.7|19444.7|19534.1|19444.1|19537.6|19447.6|19531.9|19441.9|28
1656662810000|2022-07-01 08:06:50|19533.9|19443.9|19530.1|19440.1|19535|19445|19529.5|19439.5|33
1656662820000|2022-07-01 08:07:00|19529.7|19439.7|19530.4|19440.4|19530.9|19440.9|19527.8|19437.8|23
1656662830000|2022-07-01 08:07:10|19530.6|19440.6|19527.9|19437.9|19537.1|19447.1|19527.9|19437.9|30
1656662840000|2022-07-01 08:07:20|19527.6|19437.6|19519.8|19429.8|19527.7|19437.7|19506.1|19416.1|36
1656662850000|2022-07-01 08:07:30|19516.1|19426.1|19517.7|19427.7|19526.6|19436.6|19507.5|19417.5|37
1656662860000|2022-07-01 08:07:40|19516.8|19426.8|19522.6|19432.6|19523.7|19433.7|19516.8|19426.8|22
1656662870000|2022-07-01 08:07:50|19523.1|19433.1|19520.6|19430.6|19523.8|19433.8|19520.6|19430.6|21
1656662880000|2022-07-01 08:08:00|19519.8|19429.8|19521.5|19431.5|19532|19442|19518.8|19428.8|32
1656662890000|2022-07-01 08:08:10|19525.7|19435.7|19522|19432|19527.8|19437.8|19517.1|19427.1|27
1656662900000|2022-07-01 08:08:20|19518|19428|19516.1|19426.1|19524|19434|19513.7|19423.7|28
1656662910000|2022-07-01 08:08:30|19516.7|19426.7|19522.7|19432.7|19525.1|19435.1|19511|19421|33
1656662920000|2022-07-01 08:08:40|19522.2|19432.2|19528.3|19438.3|19528.3|19438.3|19511.2|19421.2|32
1656662930000|2022-07-01 08:08:50|19528|19438|19531.3|19441.3|19531.3|19441.3|19522.6|19432.6|25
1656662940000|2022-07-01 08:09:00|19531.1|19441.1|19521.8|19431.8|19531.1|19441.1|19519.7|19429.7|29
1656662950000|2022-07-01 08:09:10|19521.9|19431.9|19523|19433|19527.9|19437.9|19521.3|19431.3|31
1656662960000|2022-07-01 08:09:20|19533.2|19443.2|19549.5|19459.5|19556.6|19466.6|19530|19440|38
1656662970000|2022-07-01 08:09:30|19551.9|19461.9|19552.9|19462.9|19559.5|19469.5|19542.5|19452.5|31
1656662980000|2022-07-01 08:09:40|19552.4|19462.4|19557.8|19467.8|19560.2|19470.2|19551.2|19461.2|24
1656662990000|2022-07-01 08:09:50|19556.4|19466.4|19551.2|19461.2|19559.6|19469.6|19546.2|19456.2|25
1656663000000|2022-07-01 08:10:00|19556.4|19466.4|19549.7|19459.7|19557.4|19467.4|19549.6|19459.6|23
1656663010000|2022-07-01 08:10:10|19555.3|19465.3|19547.6|19457.6|19555.4|19465.4|19544|19454|25
1656663020000|2022-07-01 08:10:20|19550.5|19460.5|19552.7|19462.7|19554.6|19464.6|19547.6|19457.6|28
1656663030000|2022-07-01 08:10:30|19553.1|19463.1|19554|19464|19556.2|19466.2|19552.7|19462.7|27
1656663040000|2022-07-01 08:10:40|19553.9|19463.9|19554.9|19464.9|19555.6|19465.6|19552.8|19462.8|26
1656663050000|2022-07-01 08:10:50|19555.1|19465.1|19573.6|19483.6|19575|19485|19554.1|19464.1|37
1656663060000|2022-07-01 08:11:00|19573.8|19483.8|19576.2|19486.2|19579.5|19489.5|19572.5|19482.5|37
1656663070000|2022-07-01 08:11:10|19576.4|19486.4|19572|19482|19580.5|19490.5|19569.1|19479.1|33
1656663080000|2022-07-01 08:11:20|19573.1|19483.1|19581.7|19491.7|19582.6|19492.6|19573.1|19483.1|31
1656663090000|2022-07-01 08:11:30|19582.7|19492.7|19577.4|19487.4|19582.7|19492.7|19572.7|19482.7|32
1656663100000|2022-07-01 08:11:40|19577.6|19487.6|19604.4|19514.4|19608.3|19518.3|19577.6|19487.6|32
1656663110000|2022-07-01 08:11:50|19603.9|19513.9|19603.3|19513.3|19604.2|19514.2|19597.9|19507.9|36
1656663120000|2022-07-01 08:12:00|19603.4|19513.4|19601.4|19511.4|19604|19514|19594.6|19504.6|34
1656663130000|2022-07-01 08:12:10|19601.3|19511.3|19596.3|19506.3|19601.3|19511.3|19595.9|19505.9|34
1656663140000|2022-07-01 08:12:20|19596|19506|19601.7|19511.7|19601.7|19511.7|19595.1|19505.1|33
1656663150000|2022-07-01 08:12:30|19602|19512|19595.8|19505.8|19602|19512|19595.7|19505.7|30
1656663160000|2022-07-01 08:12:40|19595.9|19505.9|19600.7|19510.7|19603.2|19513.2|19593.4|19503.4|27
1656663170000|2022-07-01 08:12:50|19601.6|19511.6|19599.6|19509.6|19603.3|19513.3|19598.8|19508.8|29
1656663180000|2022-07-01 08:13:00|19599.7|19509.7|19600.2|19510.2|19600.9|19510.9|19597.5|19507.5|24
1656663190000|2022-07-01 08:13:10|19600.5|19510.5|19595.9|19505.9|19601.6|19511.6|19595.9|19505.9|22
1656663200000|2022-07-01 08:13:20|19593.3|19503.3|19585.1|19495.1|19593.3|19503.3|19581.2|19491.2|31
1656663210000|2022-07-01 08:13:30|19584.8|19494.8|19588.6|19498.6|19590.3|19500.3|19584.8|19494.8|29
1656663220000|2022-07-01 08:13:40|19588.7|19498.7|19594.3|19504.3|19594.3|19504.3|19588.7|19498.7|29
1656663230000|2022-07-01 08:13:50|19595.8|19505.8|19645.1|19555.1|19645.1|19555.1|19595.1|19505.1|37
1656663240000|2022-07-01 08:14:00|19646.2|19556.2|19652.6|19562.6|19661.2|19571.2|19646.2|19556.2|35
1656663250000|2022-07-01 08:14:10|19652.9|19562.9|19668.1|19578.1|19672.7|19582.7|19650.6|19560.6|40
1656663260000|2022-07-01 08:14:20|19669|19579|19758.5|19668.5|19805.6|19715.6|19669|19579|40
1656663270000|2022-07-01 08:14:30|19763.5|19673.5|19744.7|19654.7|19763.5|19673.5|19730.2|19640.2|40
1656663280000|2022-07-01 08:14:40|19745.4|19655.4|19733.5|19643.5|19758.3|19668.3|19733.5|19643.5|38
1656663290000|2022-07-01 08:14:50|19734|19644|19767.1|19677.1|19767.1|19677.1|19725.2|19635.2|40
1656663300000|2022-07-01 08:15:00|19764|19674|19735.7|19645.7|19772.5|19682.5|19733.8|19643.8|39
1656663310000|2022-07-01 08:15:10|19735.9|19645.9|19756.4|19666.4|19756.4|19666.4|19728.8|19638.8|37
1656663320000|2022-07-01 08:15:20|19754.8|19664.8|19738.9|19648.9|19754.8|19664.8|19735.1|19645.1|36
1656663330000|2022-07-01 08:15:30|19735.1|19645.1|19718.6|19628.6|19735.4|19645.4|19717.1|19627.1|39
1656663340000|2022-07-01 08:15:40|19716.6|19626.6|19717.2|19627.2|19723.4|19633.4|19716|19626|40
1656663350000|2022-07-01 08:15:50|19715.2|19625.2|19739.1|19649.1|19739.1|19649.1|19714.1|19624.1|40
1656663360000|2022-07-01 08:16:00|19738.1|19648.1|19728.8|19638.8|19738.1|19648.1|19727.6|19637.6|38
1656663370000|2022-07-01 08:16:10|19731.3|19641.3|19716.8|19626.8|19738.2|19648.2|19714.4|19624.4|37
1656663380000|2022-07-01 08:16:20|19714.4|19624.4|19727.8|19637.8|19729.5|19639.5|19714.4|19624.4|38
1656663390000|2022-07-01 08:16:30|19725.1|19635.1|19722.4|19632.4|19727.5|19637.5|19718.6|19628.6|33
1656663400000|2022-07-01 08:16:40|19722.7|19632.7|19719.7|19629.7|19722.7|19632.7|19714.5|19624.5|37
1656663410000|2022-07-01 08:16:50|19720.4|19630.4|19714.7|19624.7|19721.1|19631.1|19712.9|19622.9|34
1656663420000|2022-07-01 08:17:00|19714.4|19624.4|19716|19626|19716.9|19626.9|19713.9|19623.9|29
1656663430000|2022-07-01 08:17:10|19717.1|19627.1|19714.5|19624.5|19718.9|19628.9|19711.5|19621.5|33
1656663440000|2022-07-01 08:17:20|19712.7|19622.7|19715.3|19625.3|19717.3|19627.3|19712.7|19622.7|30
1656663450000|2022-07-01 08:17:30|19716.1|19626.1|19710.3|19620.3|19716.4|19626.4|19709.1|19619.1|25
1656663460000|2022-07-01 08:17:40|19711.7|19621.7|19708.2|19618.2|19716|19626|19708.2|19618.2|31
1656663470000|2022-07-01 08:17:50|19708.1|19618.1|19697.4|19607.4|19709|19619|19694.6|19604.6|38
1656663480000|2022-07-01 08:18:00|19698.5|19608.5|19701.8|19611.8|19702.8|19612.8|19694.6|19604.6|34
1656663490000|2022-07-01 08:18:10|19702.9|19612.9|19703.8|19613.8|19705.8|19615.8|19699.3|19609.3|36
1656663500000|2022-07-01 08:18:20|19703.7|19613.7|19698.2|19608.2|19707.2|19617.2|19694.8|19604.8|39
1656663510000|2022-07-01 08:18:30|19698.7|19608.7|19694|19604|19698.7|19608.7|19690.7|19600.7|33
1656663520000|2022-07-01 08:18:40|19693.5|19603.5|19695.4|19605.4|19697.1|19607.1|19693.4|19603.4|30
1656663530000|2022-07-01 08:18:50|19695.6|19605.6|19679.9|19589.9|19696.7|19606.7|19676.7|19586.7|33
1656663540000|2022-07-01 08:19:00|19679.3|19589.3|19683.1|19593.1|19684.2|19594.2|19677|19587|34
1656663550000|2022-07-01 08:19:10|19681.4|19591.4|19684.2|19594.2|19684.2|19594.2|19678.1|19588.1|34
1656663560000|2022-07-01 08:19:20|19681.9|19591.9|19689.4|19599.4|19695.1|19605.1|19679.8|19589.8|36
1656663570000|2022-07-01 08:19:30|19689.7|19599.7|19692.3|19602.3|19695.8|19605.8|19688.9|19598.9|36
1656663580000|2022-07-01 08:19:40|19692.6|19602.6|19687.8|19597.8|19695.7|19605.7|19687.6|19597.6|35
1656663590000|2022-07-01 08:19:50|19694.4|19604.4|19702.2|19612.2|19702.4|19612.4|19692.8|19602.8|35
1656663600000|2022-07-01 08:20:00|19702.3|19612.3|19711.8|19621.8|19711.8|19621.8|19693.4|19603.4|35
1656663610000|2022-07-01 08:20:10|19711.9|19621.9|19721.2|19631.2|19731|19641|19711.9|19621.9|38
1656663620000|2022-07-01 08:20:20|19721.8|19631.8|19723.5|19633.5|19727|19637|19719.1|19629.1|36
1656663630000|2022-07-01 08:20:30|19722.8|19632.8|19725.7|19635.7|19726.2|19636.2|19719.5|19629.5|35
1656663640000|2022-07-01 08:20:40|19725.8|19635.8|19726.2|19636.2|19727.9|19637.9|19721|19631|37
1656663650000|2022-07-01 08:20:50|19725.3|19635.3|19721.1|19631.1|19729.4|19639.4|19716|19626|38
1656663660000|2022-07-01 08:21:00|19720.9|19630.9|19743.5|19653.5|19745.7|19655.7|19720.9|19630.9|37
1656663670000|2022-07-01 08:21:10|19743.1|19653.1|19740.3|19650.3|19744.9|19654.9|19732.1|19642.1|36
1656663680000|2022-07-01 08:21:20|19740.2|19650.2|19763.4|19673.4|19763.4|19673.4|19740.2|19650.2|39
1656663690000|2022-07-01 08:21:30|19764.2|19674.2|19761.3|19671.3|19764.6|19674.6|19756.1|19666.1|35
1656663700000|2022-07-01 08:21:40|19761.1|19671.1|19761.5|19671.5|19764.6|19674.6|19753.3|19663.3|38
1656663710000|2022-07-01 08:21:50|19764|19674|19780.3|19690.3|19780.3|19690.3|19760.8|19670.8|35
1656663720000|2022-07-01 08:22:00|19782.6|19692.6|19768.3|19678.3|19788.5|19698.5|19767.3|19677.3|39
1656663730000|2022-07-01 08:22:10|19770.4|19680.4|19763.3|19673.3|19771.6|19681.6|19758.6|19668.6|39
1656663740000|2022-07-01 08:22:20|19764.2|19674.2|19751.1|19661.1|19766.8|19676.8|19746.9|19656.9|40
1656663750000|2022-07-01 08:22:30|19752|19662|19745.4|19655.4|19752.2|19662.2|19742.3|19652.3|37
1656663760000|2022-07-01 08:22:40|19745.7|19655.7|19761.5|19671.5|19761.5|19671.5|19745.7|19655.7|39
1656663770000|2022-07-01 08:22:50|19761.1|19671.1|19746.2|19656.2|19763.8|19673.8|19746.2|19656.2|33
1656663780000|2022-07-01 08:23:00|19746.9|19656.9|19734.4|19644.4|19750|19660|19732.1|19642.1|34
1656663790000|2022-07-01 08:23:10|19734.5|19644.5|19731.3|19641.3|19735.3|19645.3|19725.7|19635.7|37
1656663800000|2022-07-01 08:23:20|19730.3|19640.3|19747.8|19657.8|19748|19658|19730|19640|36
1656663810000|2022-07-01 08:23:30|19747.6|19657.6|19740.9|19650.9|19750.1|19660.1|19739|19649|35
1656663820000|2022-07-01 08:23:40|19744.7|19654.7|19740.7|19650.7|19744.7|19654.7|19739.4|19649.4|35
1656663830000|2022-07-01 08:23:50|19739.2|19649.2|19744.3|19654.3|19745.6|19655.6|19735.1|19645.1|33
1656663840000|2022-07-01 08:24:00|19744|19654|19745.8|19655.8|19747.8|19657.8|19740.6|19650.6|39
1656663850000|2022-07-01 08:24:10|19745.6|19655.6|19729.3|19639.3|19747.8|19657.8|19726.4|19636.4|31
1656663860000|2022-07-01 08:24:20|19725.6|19635.6|19722.3|19632.3|19725.6|19635.6|19721.9|19631.9|32
1656663870000|2022-07-01 08:24:30|19724.2|19634.2|19719.4|19629.4|19726.4|19636.4|19717.7|19627.7|28
1656663880000|2022-07-01 08:24:40|19719.2|19629.2|19721.4|19631.4|19728.4|19638.4|19718.3|19628.3|27
1656663890000|2022-07-01 08:24:50|19722.3|19632.3|19726.3|19636.3|19739.9|19649.9|19722.2|19632.2|33
1656663900000|2022-07-01 08:25:00|19725.5|19635.5|19727.1|19637.1|19728.3|19638.3|19720.9|19630.9|40
1656663910000|2022-07-01 08:25:10|19725.1|19635.1|19722.9|19632.9|19727.1|19637.1|19722.3|19632.3|34
1656663920000|2022-07-01 08:25:20|19725|19635|19722.7|19632.7|19725|19635|19721.7|19631.7|30
1656663930000|2022-07-01 08:25:30|19723.1|19633.1|19725.9|19635.9|19730.2|19640.2|19721.5|19631.5|32
1656663940000|2022-07-01 08:25:40|19725.5|19635.5|19729.8|19639.8|19731.5|19641.5|19723.2|19633.2|27
1656663950000|2022-07-01 08:25:50|19728|19638|19727.3|19637.3|19730.7|19640.7|19723.2|19633.2|32
1656663960000|2022-07-01 08:26:00|19727.2|19637.2|19738|19648|19744.7|19654.7|19727.2|19637.2|37
1656663970000|2022-07-01 08:26:10|19738.2|19648.2|19737.4|19647.4|19744.6|19654.6|19736.4|19646.4|35
1656663980000|2022-07-01 08:26:20|19736.6|19646.6|19717.9|19627.9|19740.7|19650.7|19717.9|19627.9|34
1656663990000|2022-07-01 08:26:30|19719.2|19629.2|19707.7|19617.7|19719.2|19629.2|19706.6|19616.6|33
1656664000000|2022-07-01 08:26:40|19712.5|19622.5|19676.2|19586.2|19712.5|19622.5|19676.2|19586.2|37
1656664010000|2022-07-01 08:26:50|19676.3|19586.3|19678.4|19588.4|19679.7|19589.7|19672.2|19582.2|37
1656664020000|2022-07-01 08:27:00|19678.2|19588.2|19680.9|19590.9|19682.8|19592.8|19672|19582|39
1656664030000|2022-07-01 08:27:10|19679.7|19589.7|19697|19607|19701.9|19611.9|19679.7|19589.7|38
1656664040000|2022-07-01 08:27:20|19698.5|19608.5|19696.1|19606.1|19704.5|19614.5|19691.5|19601.5|36
1656664050000|2022-07-01 08:27:30|19698.5|19608.5|19697|19607|19704.8|19614.8|19693.3|19603.3|36
1656664060000|2022-07-01 08:27:40|19695.1|19605.1|19694.5|19604.5|19699.8|19609.8|19693.3|19603.3|32
1656664070000|2022-07-01 08:27:50|19694.3|19604.3|19702.3|19612.3|19704.7|19614.7|19694.3|19604.3|33
1656664080000|2022-07-01 08:28:00|19701.4|19611.4|19696.9|19606.9|19701.6|19611.6|19694.4|19604.4|36
1656664090000|2022-07-01 08:28:10|19698.3|19608.3|19689.5|19599.5|19698.9|19608.9|19687.7|19597.7|35
1656664100000|2022-07-01 08:28:20|19687|19597|19670.5|19580.5|19687|19597|19670.5|19580.5|31
1656664110000|2022-07-01 08:28:30|19673.9|19583.9|19681.1|19591.1|19685.3|19595.3|19673.8|19583.8|34
1656664120000|2022-07-01 08:28:40|19680.7|19590.7|19691.5|19601.5|19694.1|19604.1|19678.8|19588.8|33
1656664130000|2022-07-01 08:28:50|19691.2|19601.2|19691.8|19601.8|19692.9|19602.9|19691.1|19601.1|32
1656664140000|2022-07-01 08:29:00|19691.2|19601.2|19691.1|19601.1|19693.7|19603.7|19688.2|19598.2|34
1656664150000|2022-07-01 08:29:10|19690|19600|19696|19606|19696|19606|19689.8|19599.8|28
1656664160000|2022-07-01 08:29:20|19696.7|19606.7|19685.5|19595.5|19696.7|19606.7|19681.4|19591.4|30
1656664170000|2022-07-01 08:29:30|19685.4|19595.4|19688.8|19598.8|19688.9|19598.9|19681.6|19591.6|33
1656664180000|2022-07-01 08:29:40|19689.6|19599.6|19675.7|19585.7|19689.6|19599.6|19675.1|19585.1|32
1656664190000|2022-07-01 08:29:50|19676.6|19586.6|19685.7|19595.7|19692.2|19602.2|19675.3|19585.3|37
1656664200000|2022-07-01 08:30:00|19687.1|19597.1|19685.1|19595.1|19690.2|19600.2|19684.4|19594.4|35
1656664210000|2022-07-01 08:30:10|19687.3|19597.3|19680.9|19590.9|19689|19599|19679.5|19589.5|31
1656664220000|2022-07-01 08:30:20|19681.3|19591.3|19673.5|19583.5|19682.7|19592.7|19672.4|19582.4|35
1656664230000|2022-07-01 08:30:30|19674.9|19584.9|19671|19581|19675.1|19585.1|19670.2|19580.2|39
1656664240000|2022-07-01 08:30:40|19664.7|19574.7|19642.8|19552.8|19664.7|19574.7|19638.6|19548.6|36
1656664250000|2022-07-01 08:30:50|19643.9|19553.9|19656.8|19566.8|19658.5|19568.5|19642.6|19552.6|34
1656664260000|2022-07-01 08:31:00|19657.4|19567.4|19658.7|19568.7|19662|19572|19648.1|19558.1|37
1656664270000|2022-07-01 08:31:10|19660.2|19570.2|19683.7|19593.7|19685.6|19595.6|19660.2|19570.2|39
1656664280000|2022-07-01 08:31:20|19684.6|19594.6|19694.4|19604.4|19703.7|19613.7|19681.4|19591.4|39
1656664290000|2022-07-01 08:31:30|19694.1|19604.1|19694.6|19604.6|19698.7|19608.7|19689.5|19599.5|36
1656664300000|2022-07-01 08:31:40|19695.4|19605.4|19697.5|19607.5|19699.3|19609.3|19694|19604|29
1656664310000|2022-07-01 08:31:50|19695.5|19605.5|19694.3|19604.3|19701.8|19611.8|19694.3|19604.3|30
1656664320000|2022-07-01 08:32:00|19697.6|19607.6|19695.6|19605.6|19697.6|19607.6|19692.4|19602.4|29
1656664330000|2022-07-01 08:32:10|19695.5|19605.5|19699.2|19609.2|19699.2|19609.2|19693.6|19603.6|32
1656664340000|2022-07-01 08:32:20|19703.3|19613.3|19698.2|19608.2|19703.3|19613.3|19696.5|19606.5|37
1656664350000|2022-07-01 08:32:30|19697.6|19607.6|19704.7|19614.7|19704.7|19614.7|19697.3|19607.3|33
1656664360000|2022-07-01 08:32:40|19706.8|19616.8|19713.9|19623.9|19717|19627|19704.2|19614.2|35
1656664370000|2022-07-01 08:32:50|19713.8|19623.8|19708.7|19618.7|19718.3|19628.3|19707|19617|26
1656664380000|2022-07-01 08:33:00|19709.4|19619.4|19708.5|19618.5|19710.4|19620.4|19703.1|19613.1|35
1656664390000|2022-07-01 08:33:10|19702.6|19612.6|19695.2|19605.2|19703.4|19613.4|19690.9|19600.9|36
1656664400000|2022-07-01 08:33:20|19695|19605|19687|19597|19695|19605|19684.9|19594.9|30
1656664410000|2022-07-01 08:33:30|19687.5|19597.5|19686.9|19596.9|19690.5|19600.5|19686.9|19596.9|14
1656664420000|2022-07-01 08:33:40|19687.5|19597.5|19694.3|19604.3|19696.8|19606.8|19686.5|19596.5|38
1656664430000|2022-07-01 08:33:50|19695.2|19605.2|19697.8|19607.8|19703.9|19613.9|19690.1|19600.1|38
1656664440000|2022-07-01 08:34:00|19696.5|19606.5|19687.3|19597.3|19697.2|19607.2|19687.1|19597.1|34
1656664450000|2022-07-01 08:34:10|19687.1|19597.1|19694.2|19604.2|19695.1|19605.1|19684.3|19594.3|28
1656664460000|2022-07-01 08:34:20|19696.1|19606.1|19694.6|19604.6|19698.6|19608.6|19693.1|19603.1|24
1656664470000|2022-07-01 08:34:30|19693.7|19603.7|19697.1|19607.1|19699.1|19609.1|19693.6|19603.6|30
1656664480000|2022-07-01 08:34:40|19697|19607|19686.4|19596.4|19697|19607|19684.8|19594.8|28
1656664490000|2022-07-01 08:34:50|19685.8|19595.8|19686.6|19596.6|19687.6|19597.6|19684.7|19594.7|20
1656664500000|2022-07-01 08:35:00|19685.6|19595.6|19686.6|19596.6|19689.2|19599.2|19684|19594|36
1656664510000|2022-07-01 08:35:10|19688.3|19598.3|19688.8|19598.8|19690.1|19600.1|19686.3|19596.3|26
1656664520000|2022-07-01 08:35:20|19690.1|19600.1|19686.8|19596.8|19690.4|19600.4|19685.2|19595.2|27
1656664530000|2022-07-01 08:35:30|19687.5|19597.5|19685.8|19595.8|19687.5|19597.5|19677.9|19587.9|32
1656664540000|2022-07-01 08:35:40|19683|19593|19682.4|19592.4|19685.8|19595.8|19680.7|19590.7|29
1656664550000|2022-07-01 08:35:50|19682.8|19592.8|19684.2|19594.2|19686.5|19596.5|19681.8|19591.8|19
1656664560000|2022-07-01 08:36:00|19684.8|19594.8|19676.4|19586.4|19685.4|19595.4|19676|19586|30
1656664570000|2022-07-01 08:36:10|19676.5|19586.5|19632.3|19542.3|19676.5|19586.5|19631.6|19541.6|37
1656664580000|2022-07-01 08:36:20|19632.8|19542.8|19639.7|19549.7|19642|19552|19631.3|19541.3|39
1656664590000|2022-07-01 08:36:30|19637.9|19547.9|19636.7|19546.7|19642.5|19552.5|19632.5|19542.5|31
1656664600000|2022-07-01 08:36:40|19636.5|19546.5|19632.7|19542.7|19642.1|19552.1|19631.7|19541.7|36
1656664610000|2022-07-01 08:36:50|19632.8|19542.8|19610.5|19520.5|19632.8|19542.8|19607.1|19517.1|39
1656664620000|2022-07-01 08:37:00|19610.9|19520.9|19622.6|19532.6|19625.2|19535.2|19609.5|19519.5|39
1656664630000|2022-07-01 08:37:10|19620.7|19530.7|19625.1|19535.1|19630.2|19540.2|19620.7|19530.7|30
1656664640000|2022-07-01 08:37:20|19624.6|19534.6|19631.5|19541.5|19632.8|19542.8|19624.5|19534.5|37
1656664650000|2022-07-01 08:37:30|19631.4|19541.4|19630.9|19540.9|19638.2|19548.2|19630.5|19540.5|31
1656664660000|2022-07-01 08:37:40|19630.7|19540.7|19626.7|19536.7|19635.2|19545.2|19626.6|19536.6|35
1656664670000|2022-07-01 08:37:50|19626.1|19536.1|19625.6|19535.6|19630.5|19540.5|19624.9|19534.9|28
1656664680000|2022-07-01 08:38:00|19628.7|19538.7|19625|19535|19632.2|19542.2|19624.5|19534.5|38
1656664690000|2022-07-01 08:38:10|19619.4|19529.4|19628.1|19538.1|19629.1|19539.1|19619.4|19529.4|31
1656664700000|2022-07-01 08:38:20|19628.2|19538.2|19630.7|19540.7|19633.9|19543.9|19622.5|19532.5|28
1656664710000|2022-07-01 08:38:30|19629.7|19539.7|19621.2|19531.2|19632.3|19542.3|19619.4|19529.4|35
1656664720000|2022-07-01 08:38:40|19621|19531|19622.8|19532.8|19622.8|19532.8|19620.8|19530.8|25
1656664730000|2022-07-01 08:38:50|19622.9|19532.9|19620.4|19530.4|19625|19535|19619.2|19529.2|18
1656664740000|2022-07-01 08:39:00|19621.1|19531.1|19622.8|19532.8|19624.1|19534.1|19617.5|19527.5|35
1656664750000|2022-07-01 08:39:10|19622.6|19532.6|19623.7|19533.7|19625.5|19535.5|19616.7|19526.7|32
1656664760000|2022-07-01 08:39:20|19618.9|19528.9|19629.7|19539.7|19632|19542|19618.9|19528.9|36
1656664770000|2022-07-01 08:39:30|19629.9|19539.9|19627.3|19537.3|19632|19542|19627|19537|31
1656664780000|2022-07-01 08:39:40|19628.8|19538.8|19629.7|19539.7|19631.2|19541.2|19623|19533|35
1656664790000|2022-07-01 08:39:50|19628.1|19538.1|19635.2|19545.2|19635.2|19545.2|19625.7|19535.7|36
1656664800000|2022-07-01 08:40:00|19635.7|19545.7|19628.3|19538.3|19639|19549|19626.1|19536.1|34
1656664810000|2022-07-01 08:40:10|19628.2|19538.2|19631.2|19541.2|19631.5|19541.5|19627.5|19537.5|28
1656664820000|2022-07-01 08:40:20|19629.5|19539.5|19638.8|19548.8|19638.8|19548.8|19625|19535|28
1656664830000|2022-07-01 08:40:30|19638|19548|19639.5|19549.5|19648|19558|19637.9|19547.9|36
1656664840000|2022-07-01 08:40:40|19637.8|19547.8|19636.4|19546.4|19643|19553|19633.9|19543.9|34
1656664850000|2022-07-01 08:40:50|19638.4|19548.4|19635.8|19545.8|19638.5|19548.5|19634|19544|20
1656664860000|2022-07-01 08:41:00|19634.3|19544.3|19625.4|19535.4|19634.3|19544.3|19622|19532|27
1656664870000|2022-07-01 08:41:10|19624.9|19534.9|19625.1|19535.1|19626.9|19536.9|19624.8|19534.8|20
1656664880000|2022-07-01 08:41:20|19626.2|19536.2|19625.8|19535.8|19626.3|19536.3|19624.3|19534.3|24
1656664890000|2022-07-01 08:41:30|19625.7|19535.7|19612|19522|19628.4|19538.4|19612|19522|26
1656664900000|2022-07-01 08:41:40|19609.5|19519.5|19609.9|19519.9|19610.5|19520.5|19607.8|19517.8|26
1656664910000|2022-07-01 08:41:50|19608.5|19518.5|19612.8|19522.8|19613.5|19523.5|19608.3|19518.3|31
1656664920000|2022-07-01 08:42:00|19612.6|19522.6|19613.8|19523.8|19617.5|19527.5|19611.1|19521.1|33
1656664930000|2022-07-01 08:42:10|19613.6|19523.6|19623.9|19533.9|19623.9|19533.9|19613.6|19523.6|35
1656664940000|2022-07-01 08:42:20|19623|19533|19622.9|19532.9|19626.9|19536.9|19617.7|19527.7|35
1656664950000|2022-07-01 08:42:30|19622.8|19532.8|19624.7|19534.7|19624.7|19534.7|19620.4|19530.4|29
1656664960000|2022-07-01 08:42:40|19624.5|19534.5|19626.5|19536.5|19626.7|19536.7|19618.2|19528.2|24
1656664970000|2022-07-01 08:42:50|19626.4|19536.4|19617.1|19527.1|19626.4|19536.4|19617.1|19527.1|32
1656664980000|2022-07-01 08:43:00|19620.3|19530.3|19614.2|19524.2|19620.4|19530.4|19614|19524|28
1656664990000|2022-07-01 08:43:10|19614.8|19524.8|19618.5|19528.5|19620.1|19530.1|19614.4|19524.4|32
1656665000000|2022-07-01 08:43:20|19618.6|19528.6|19616.1|19526.1|19618.6|19528.6|19616|19526|29
1656665010000|2022-07-01 08:43:30|19616.4|19526.4|19616.2|19526.2|19619.1|19529.1|19616.2|19526.2|24
1656665020000|2022-07-01 08:43:40|19616.8|19526.8|19607.9|19517.9|19618.7|19528.7|19606.6|19516.6|29
1656665030000|2022-07-01 08:43:50|19607.6|19517.6|19606.7|19516.7|19607.8|19517.8|19605.7|19515.7|25
1656665040000|2022-07-01 08:44:00|19607.8|19517.8|19606|19516|19607.9|19517.9|19605.9|19515.9|16
1656665050000|2022-07-01 08:44:10|19605.9|19515.9|19609.7|19519.7|19611.3|19521.3|19605|19515|23
1656665060000|2022-07-01 08:44:20|19610.2|19520.2|19610.7|19520.7|19613.4|19523.4|19608.9|19518.9|30
1656665070000|2022-07-01 08:44:30|19610.8|19520.8|19610.7|19520.7|19613.3|19523.3|19607.9|19517.9|31
1656665080000|2022-07-01 08:44:40|19610.8|19520.8|19605.5|19515.5|19614.3|19524.3|19605.5|19515.5|25
1656665090000|2022-07-01 08:44:50|19606.3|19516.3|19600.2|19510.2|19606.3|19516.3|19600.1|19510.1|28
1656665100000|2022-07-01 08:45:00|19600.1|19510.1|19596.9|19506.9|19600.4|19510.4|19594.2|19504.2|33
1656665110000|2022-07-01 08:45:10|19596.4|19506.4|19594.7|19504.7|19597.7|19507.7|19594.5|19504.5|30
1656665120000|2022-07-01 08:45:20|19594.8|19504.8|19590.4|19500.4|19598.5|19508.5|19589.6|19499.6|30
1656665130000|2022-07-01 08:45:30|19590.5|19500.5|19588.3|19498.3|19590.6|19500.6|19588|19498|23
1656665140000|2022-07-01 08:45:40|19588.2|19498.2|19586.7|19496.7|19590.4|19500.4|19584.7|19494.7|20
1656665150000|2022-07-01 08:45:50|19585.7|19495.7|19586.1|19496.1|19587.7|19497.7|19585.1|19495.1|32
1656665160000|2022-07-01 08:46:00|19586|19496|19596.6|19506.6|19596.6|19506.6|19584|19494|32
1656665170000|2022-07-01 08:46:10|19596.7|19506.7|19609.7|19519.7|19611.9|19521.9|19595.8|19505.8|39
1656665180000|2022-07-01 08:46:20|19613.2|19523.2|19613.8|19523.8|19620.7|19530.7|19611.2|19521.2|35
1656665190000|2022-07-01 08:46:30|19611.4|19521.4|19610.2|19520.2|19613.8|19523.8|19610.2|19520.2|32
1656665200000|2022-07-01 08:46:40|19612|19522|19610.4|19520.4|19612.3|19522.3|19609.9|19519.9|35
1656665210000|2022-07-01 08:46:50|19611.6|19521.6|19611.2|19521.2|19612.6|19522.6|19609.3|19519.3|28
1656665220000|2022-07-01 08:47:00|19612.7|19522.7|19612.7|19522.7|19616.2|19526.2|19610.8|19520.8|31
1656665230000|2022-07-01 08:47:10|19612.6|19522.6|19611.6|19521.6|19614.5|19524.5|19611.5|19521.5|24
1656665240000|2022-07-01 08:47:20|19611.4|19521.4|19611.3|19521.3|19614.5|19524.5|19609.9|19519.9|26
1656665250000|2022-07-01 08:47:30|19612.2|19522.2|19609.9|19519.9|19616|19526|19606.6|19516.6|32
1656665260000|2022-07-01 08:47:40|19610.4|19520.4|19609.9|19519.9|19616.7|19526.7|19609.8|19519.8|35
1656665270000|2022-07-01 08:47:50|19609.1|19519.1|19609.2|19519.2|19612.6|19522.6|19609|19519|28
1656665280000|2022-07-01 08:48:00|19609.5|19519.5|19610.4|19520.4|19613.7|19523.7|19608.8|19518.8|28
1656665290000|2022-07-01 08:48:10|19610.3|19520.3|19611.9|19521.9|19611.9|19521.9|19607|19517|32
1656665300000|2022-07-01 08:48:20|19612|19522|19614|19524|19614.3|19524.3|19609.1|19519.1|20
1656665310000|2022-07-01 08:48:30|19614.7|19524.7|19612.5|19522.5|19615.5|19525.5|19609.4|19519.4|34
1656665320000|2022-07-01 08:48:40|19611.8|19521.8|19615.9|19525.9|19615.9|19525.9|19611.7|19521.7|26
1656665330000|2022-07-01 08:48:50|19614.7|19524.7|19614|19524|19620.9|19530.9|19613.9|19523.9|30
1656665340000|2022-07-01 08:49:00|19612.6|19522.6|19615.2|19525.2|19615.5|19525.5|19612.6|19522.6|27
1656665350000|2022-07-01 08:49:10|19617.3|19527.3|19621.5|19531.5|19621.8|19531.8|19612.8|19522.8|33
1656665360000|2022-07-01 08:49:20|19621.6|19531.6|19619|19529|19625.6|19535.6|19617.4|19527.4|24
1656665370000|2022-07-01 08:49:30|19618.5|19528.5|19619.1|19529.1|19622.6|19532.6|19617.4|19527.4|24
1656665380000|2022-07-01 08:49:40|19619|19529|19622.4|19532.4|19622.9|19532.9|19618.9|19528.9|29
1656665390000|2022-07-01 08:49:50|19622.2|19532.2|19651.4|19561.4|19651.4|19561.4|19621.2|19531.2|33
1656665400000|2022-07-01 08:50:00|19657.8|19567.8|19666.5|19576.5|19670.8|19580.8|19655.4|19565.4|38
1656665410000|2022-07-01 08:50:10|19665.7|19575.7|19645.4|19555.4|19665.7|19575.7|19643.8|19553.8|37
1656665420000|2022-07-01 08:50:20|19645.5|19555.5|19658.9|19568.9|19665|19575|19641.5|19551.5|33
1656665430000|2022-07-01 08:50:30|19660.1|19570.1|19656.7|19566.7|19667.9|19577.9|19656.5|19566.5|27
1656665440000|2022-07-01 08:50:40|19657.4|19567.4|19651.2|19561.2|19661.2|19571.2|19651.2|19561.2|29
1656665450000|2022-07-01 08:50:50|19651.3|19561.3|19648.8|19558.8|19651.7|19561.7|19648.5|19558.5|34
1656665460000|2022-07-01 08:51:00|19648.9|19558.9|19648.7|19558.7|19650|19560|19641.6|19551.6|35
1656665470000|2022-07-01 08:51:10|19646.5|19556.5|19644.7|19554.7|19649.6|19559.6|19644.7|19554.7|26
1656665480000|2022-07-01 08:51:20|19645.3|19555.3|19646.2|19556.2|19649.1|19559.1|19645.3|19555.3|31
1656665490000|2022-07-01 08:51:30|19646.1|19556.1|19641.7|19551.7|19647.1|19557.1|19634.8|19544.8|24
1656665500000|2022-07-01 08:51:40|19625.8|19535.8|19634.6|19544.6|19634.6|19544.6|19622.4|19532.4|34
1656665510000|2022-07-01 08:51:50|19633.7|19543.7|19633.3|19543.3|19635|19545|19627.3|19537.3|33
1656665520000|2022-07-01 08:52:00|19629.7|19539.7|19626.8|19536.8|19638.5|19548.5|19625.6|19535.6|34
1656665530000|2022-07-01 08:52:10|19625.9|19535.9|19634.4|19544.4|19643.1|19553.1|19624.5|19534.5|30
1656665540000|2022-07-01 08:52:20|19633.3|19543.3|19635|19545|19637.8|19547.8|19629|19539|33
1656665550000|2022-07-01 08:52:30|19630|19540|19630.3|19540.3|19637.4|19547.4|19629|19539|22
1656665560000|2022-07-01 08:52:40|19629.6|19539.6|19629|19539|19630.4|19540.4|19624|19534|17
1656665570000|2022-07-01 08:52:50|19628.9|19538.9|19632.6|19542.6|19636.9|19546.9|19621.5|19531.5|24
1656665580000|2022-07-01 08:53:00|19633.3|19543.3|19631.4|19541.4|19634.4|19544.4|19623.8|19533.8|26
1656665590000|2022-07-01 08:53:10|19630.9|19540.9|19626.9|19536.9|19633.1|19543.1|19626.9|19536.9|16
1656665600000|2022-07-01 08:53:20|19627.8|19537.8|19630.2|19540.2|19630.2|19540.2|19619.9|19529.9|23
1656665610000|2022-07-01 08:53:30|19628.8|19538.8|19622.5|19532.5|19631.6|19541.6|19622.4|19532.4|26
1656665620000|2022-07-01 08:53:40|19622.4|19532.4|19613.9|19523.9|19623.3|19533.3|19613.9|19523.9|23
1656665630000|2022-07-01 08:53:50|19614|19524|19614.1|19524.1|19616.5|19526.5|19614|19524|12
1656665640000|2022-07-01 08:54:00|19614.2|19524.2|19615|19525|19616.7|19526.7|19614.1|19524.1|25
1656665650000|2022-07-01 08:54:10|19614.9|19524.9|19614.5|19524.5|19619.3|19529.3|19612.4|19522.4|33
1656665660000|2022-07-01 08:54:20|19613.7|19523.7|19616.5|19526.5|19616.7|19526.7|19613.7|19523.7|31
1656665670000|2022-07-01 08:54:30|19617|19527|19616.2|19526.2|19621.7|19531.7|19615.3|19525.3|20
1656665680000|2022-07-01 08:54:40|19615.9|19525.9|19616.8|19526.8|19619.9|19529.9|19615|19525|23
1656665690000|2022-07-01 08:54:50|19616|19526|19616.2|19526.2|19618.6|19528.6|19615|19525|19
1656665700000|2022-07-01 08:55:00|19615.2|19525.2|19614.6|19524.6|19617.1|19527.1|19610.4|19520.4|36
1656665710000|2022-07-01 08:55:10|19613.4|19523.4|19617.2|19527.2|19617.5|19527.5|19613.4|19523.4|25
1656665720000|2022-07-01 08:55:20|19614.7|19524.7|19634.4|19544.4|19634.4|19544.4|19612.1|19522.1|32
1656665730000|2022-07-01 08:55:30|19634.3|19544.3|19634.1|19544.1|19635.3|19545.3|19629.4|19539.4|31
1656665740000|2022-07-01 08:55:40|19633.5|19543.5|19624.6|19534.6|19633.6|19543.6|19622.5|19532.5|35
1656665750000|2022-07-01 08:55:50|19624.1|19534.1|19627.1|19537.1|19628.1|19538.1|19621.4|19531.4|27
1656665760000|2022-07-01 08:56:00|19624.5|19534.5|19624.2|19534.2|19631.4|19541.4|19623.1|19533.1|33
1656665770000|2022-07-01 08:56:10|19623.8|19533.8|19612.9|19522.9|19625.9|19535.9|19612.9|19522.9|28
1656665780000|2022-07-01 08:56:20|19613.4|19523.4|19599.2|19509.2|19616.7|19526.7|19599.2|19509.2|32
1656665790000|2022-07-01 08:56:30|19599.5|19509.5|19599.6|19509.6|19606.9|19516.9|19594.8|19504.8|39
1656665800000|2022-07-01 08:56:40|19599.3|19509.3|19600.5|19510.5|19604|19514|19598.7|19508.7|26
1656665810000|2022-07-01 08:56:50|19604|19514|19602.6|19512.6|19605.2|19515.2|19599.5|19509.5|35
1656665820000|2022-07-01 08:57:00|19603.6|19513.6|19603.2|19513.2|19605.6|19515.6|19601.3|19511.3|30
1656665830000|2022-07-01 08:57:10|19602.2|19512.2|19601.5|19511.5|19608|19518|19601|19511|28
1656665840000|2022-07-01 08:57:20|19600.7|19510.7|19605.1|19515.1|19606.6|19516.6|19599|19509|29
1656665850000|2022-07-01 08:57:30|19604.2|19514.2|19599.7|19509.7|19604.2|19514.2|19597.1|19507.1|29
1656665860000|2022-07-01 08:57:40|19599.8|19509.8|19598.4|19508.4|19601.6|19511.6|19595.7|19505.7|32
1656665870000|2022-07-01 08:57:50|19597.3|19507.3|19569.3|19479.3|19597.3|19507.3|19568.3|19478.3|37
1656665880000|2022-07-01 08:58:00|19569.8|19479.8|19552.8|19462.8|19571|19481|19552.8|19462.8|36
1656665890000|2022-07-01 08:58:10|19552.1|19462.1|19555.9|19465.9|19558.7|19468.7|19551|19461|37
1656665900000|2022-07-01 08:58:20|19553|19463|19560.3|19470.3|19561.7|19471.7|19553|19463|35
1656665910000|2022-07-01 08:58:30|19559.5|19469.5|19544.4|19454.4|19559.5|19469.5|19544.4|19454.4|36
1656665920000|2022-07-01 08:58:40|19543.1|19453.1|19543.1|19453.1|19549.1|19459.1|19536.4|19446.4|40
1656665930000|2022-07-01 08:58:50|19543|19453|19553.5|19463.5|19557.7|19467.7|19541.3|19451.3|37
1656665940000|2022-07-01 08:59:00|19556.7|19466.7|19544.7|19454.7|19556.7|19466.7|19540.2|19450.2|34
1656665950000|2022-07-01 08:59:10|19539.9|19449.9|19537.6|19447.6|19547|19457|19537.6|19447.6|36
1656665960000|2022-07-01 08:59:20|19536.7|19446.7|19540.2|19450.2|19544.6|19454.6|19536.7|19446.7|27
1656665970000|2022-07-01 08:59:30|19539.7|19449.7|19549.8|19459.8|19549.9|19459.9|19539.7|19449.7|33
1656665980000|2022-07-01 08:59:40|19550.3|19460.3|19544.8|19454.8|19556.9|19466.9|19542.1|19452.1|27
1656665990000|2022-07-01 08:59:50|19544.7|19454.7|19550.4|19460.4|19556.2|19466.2|19544.7|19454.7|24
1656666000000|2022-07-01 09:00:00|19558|19468|19546.1|19456.1|19559.3|19469.3|19545.4|19455.4|29
1656666010000|2022-07-01 09:00:10|19545.3|19455.3|19544.4|19454.4|19546.6|19456.6|19537.9|19447.9|34
1656666020000|2022-07-01 09:00:20|19539|19449|19545.5|19455.5|19547.7|19457.7|19539|19449|26
1656666030000|2022-07-01 09:00:30|19545.8|19455.8|19553|19463|19554.6|19464.6|19545|19455|31
1656666040000|2022-07-01 09:00:40|19553.5|19463.5|19558.7|19468.7|19563.7|19473.7|19553.5|19463.5|36
1656666050000|2022-07-01 09:00:50|19559.3|19469.3|19557|19467|19559.7|19469.7|19555.6|19465.6|29
1656666060000|2022-07-01 09:01:00|19557.8|19467.8|19555.8|19465.8|19558.1|19468.1|19555.6|19465.6|23
1656666070000|2022-07-01 09:01:10|19558.6|19468.6|19557.9|19467.9|19558.7|19468.7|19555.5|19465.5|22
1656666080000|2022-07-01 09:01:20|19557.8|19467.8|19549.3|19459.3|19559.3|19469.3|19549.3|19459.3|31
1656666090000|2022-07-01 09:01:30|19547.2|19457.2|19540.1|19450.1|19547.2|19457.2|19538.9|19448.9|29
1656666100000|2022-07-01 09:01:40|19540|19450|19540.4|19450.4|19544.1|19454.1|19539.7|19449.7|27
1656666110000|2022-07-01 09:01:50|19540.6|19450.6|19542|19452|19542|19452|19540.2|19450.2|23
1656666120000|2022-07-01 09:02:00|19541.9|19451.9|19554.8|19464.8|19557.4|19467.4|19540.6|19450.6|30
1656666130000|2022-07-01 09:02:10|19554.9|19464.9|19561.6|19471.6|19564.5|19474.5|19553.7|19463.7|31
1656666140000|2022-07-01 09:02:20|19561.7|19471.7|19568.8|19478.8|19568.8|19478.8|19560|19470|30
1656666150000|2022-07-01 09:02:30|19566.8|19476.8|19568.1|19478.1|19568.9|19478.9|19563.7|19473.7|22
1656666160000|2022-07-01 09:02:40|19569.9|19479.9|19571.3|19481.3|19571.3|19481.3|19566|19476|24
1656666170000|2022-07-01 09:02:50|19571.2|19481.2|19570.8|19480.8|19574.2|19484.2|19569.7|19479.7|29
1656666180000|2022-07-01 09:03:00|19571.7|19481.7|19569.7|19479.7|19575.2|19485.2|19569.1|19479.1|34
1656666190000|2022-07-01 09:03:10|19567.5|19477.5|19575.2|19485.2|19575.5|19485.5|19567.3|19477.3|30
1656666200000|2022-07-01 09:03:20|19574.6|19484.6|19571|19481|19577.3|19487.3|19570.8|19480.8|18
1656666210000|2022-07-01 09:03:30|19570.9|19480.9|19572.2|19482.2|19574.7|19484.7|19570.8|19480.8|21
1656666220000|2022-07-01 09:03:40|19572.5|19482.5|19566.3|19476.3|19576.1|19486.1|19566.3|19476.3|31
1656666230000|2022-07-01 09:03:50|19566.5|19476.5|19566.2|19476.2|19567.7|19477.7|19565.9|19475.9|25
1656666240000|2022-07-01 09:04:00|19565.3|19475.3|19569.4|19479.4|19572.7|19482.7|19565.3|19475.3|26
1656666250000|2022-07-01 09:04:10|19568.1|19478.1|19569.7|19479.7|19573.2|19483.2|19568.1|19478.1|23
1656666260000|2022-07-01 09:04:20|19569.2|19479.2|19557.6|19467.6|19569.9|19479.9|19556.1|19466.1|26
1656666270000|2022-07-01 09:04:30|19557.7|19467.7|19563.4|19473.4|19564.1|19474.1|19556.8|19466.8|31
1656666280000|2022-07-01 09:04:40|19563.5|19473.5|19571.2|19481.2|19571.2|19481.2|19563.2|19473.2|33
1656666290000|2022-07-01 09:04:50|19571.6|19481.6|19575.1|19485.1|19576.3|19486.3|19571.6|19481.6|27
1656666300000|2022-07-01 09:05:00|19575.2|19485.2|19575.9|19485.9|19576.2|19486.2|19572.8|19482.8|34
1656666310000|2022-07-01 09:05:10|19575.8|19485.8|19580.8|19490.8|19584.3|19494.3|19575.8|19485.8|25
1656666320000|2022-07-01 09:05:20|19580.7|19490.7|19577|19487|19581.9|19491.9|19576.1|19486.1|20
1656666330000|2022-07-01 09:05:30|19577.1|19487.1|19578.2|19488.2|19579.1|19489.1|19577|19487|21
1656666340000|2022-07-01 09:05:40|19578.3|19488.3|19581.1|19491.1|19583.9|19493.9|19578|19488|26
1656666350000|2022-07-01 09:05:50|19583.9|19493.9|19587.9|19497.9|19587.9|19497.9|19576.9|19486.9|29
1656666360000|2022-07-01 09:06:00|19585.9|19495.9|19582.4|19492.4|19589|19499|19579.8|19489.8|30
1656666370000|2022-07-01 09:06:10|19582.6|19492.6|19580.6|19490.6|19584.2|19494.2|19576.7|19486.7|29
1656666380000|2022-07-01 09:06:20|19580.5|19490.5|19560.8|19470.8|19583|19493|19555.1|19465.1|38
1656666390000|2022-07-01 09:06:30|19556.8|19466.8|19567.2|19477.2|19573|19483|19556.2|19466.2|39
1656666400000|2022-07-01 09:06:40|19567|19477|19561.8|19471.8|19578.7|19488.7|19560.8|19470.8|28
1656666410000|2022-07-01 09:06:50|19561|19471|19572.1|19482.1|19578|19488|19561|19471|32
1656666420000|2022-07-01 09:07:00|19572.2|19482.2|19572.6|19482.6|19574.2|19484.2|19571.3|19481.3|21
1656666430000|2022-07-01 09:07:10|19572.4|19482.4|19582.2|19492.2|19582.2|19492.2|19572.4|19482.4|36
1656666440000|2022-07-01 09:07:20|19579.4|19489.4|19579.7|19489.7|19589.5|19499.5|19578.2|19488.2|28
1656666450000|2022-07-01 09:07:30|19579.5|19489.5|19575.9|19485.9|19586.5|19496.5|19572.5|19482.5|35
1656666460000|2022-07-01 09:07:40|19574.7|19484.7|19566.6|19476.6|19576.1|19486.1|19564.5|19474.5|38
1656666470000|2022-07-01 09:07:50|19566.7|19476.7|19567.5|19477.5|19571|19481|19564.5|19474.5|34
1656666480000|2022-07-01 09:08:00|19568.9|19478.9|19564.6|19474.6|19570.8|19480.8|19558.4|19468.4|31
1656666490000|2022-07-01 09:08:10|19563.6|19473.6|19567.1|19477.1|19572.9|19482.9|19559|19469|28
1656666500000|2022-07-01 09:08:20|19569.5|19479.5|19574.5|19484.5|19574.5|19484.5|19566.5|19476.5|35
1656666510000|2022-07-01 09:08:30|19573.3|19483.3|19569.5|19479.5|19575.8|19485.8|19560.2|19470.2|30
1656666520000|2022-07-01 09:08:40|19569.3|19479.3|19566.3|19476.3|19572.9|19482.9|19565.2|19475.2|29
1656666530000|2022-07-01 09:08:50|19565.7|19475.7|19558.3|19468.3|19568.4|19478.4|19558.1|19468.1|28
1656666540000|2022-07-01 09:09:00|19554.1|19464.1|19549.7|19459.7|19557|19467|19547.8|19457.8|22
1656666550000|2022-07-01 09:09:10|19551.4|19461.4|19548.5|19458.5|19556|19466|19547.7|19457.7|32
1656666560000|2022-07-01 09:09:20|19547.3|19457.3|19554.9|19464.9|19559.2|19469.2|19547.3|19457.3|29
1656666570000|2022-07-01 09:09:30|19557.1|19467.1|19554.8|19464.8|19559.1|19469.1|19546.9|19456.9|34
1656666580000|2022-07-01 09:09:40|19554.7|19464.7|19555.4|19465.4|19558.8|19468.8|19553.7|19463.7|26
1656666590000|2022-07-01 09:09:50|19555.3|19465.3|19557.3|19467.3|19559.6|19469.6|19551.4|19461.4|34
1656666600000|2022-07-01 09:10:00|19558.6|19468.6|19533.3|19443.3|19561.8|19471.8|19533.3|19443.3|37
1656666610000|2022-07-01 09:10:10|19533.4|19443.4|19536.7|19446.7|19540|19450|19530.7|19440.7|31
1656666620000|2022-07-01 09:10:20|19535|19445|19537.1|19447.1|19539.2|19449.2|19530.7|19440.7|36
1656666630000|2022-07-01 09:10:30|19536.5|19446.5|19535.3|19445.3|19537.7|19447.7|19535.2|19445.2|25
1656666640000|2022-07-01 09:10:40|19534.7|19444.7|19534|19444|19537.1|19447.1|19533.3|19443.3|27
1656666650000|2022-07-01 09:10:50|19532.6|19442.6|19506|19416|19533.9|19443.9|19504.2|19414.2|39
1656666660000|2022-07-01 09:11:00|19502.8|19412.8|19499.2|19409.2|19504|19414|19494.3|19404.3|39
1656666670000|2022-07-01 09:11:10|19498.2|19408.2|19483.9|19393.9|19504.9|19414.9|19483.9|19393.9|38
1656666680000|2022-07-01 09:11:20|19487|19397|19462|19372|19487|19397|19458.9|19368.9|39
1656666690000|2022-07-01 09:11:30|19470|19380|19463.8|19373.8|19472.8|19382.8|19461.1|19371.1|39
1656666700000|2022-07-01 09:11:40|19462.9|19372.9|19469.4|19379.4|19469.4|19379.4|19459.4|19369.4|38
1656666710000|2022-07-01 09:11:50|19465.1|19375.1|19470.9|19380.9|19475.5|19385.5|19460.7|19370.7|33
1656666720000|2022-07-01 09:12:00|19469|19379|19467.3|19377.3|19474.5|19384.5|19462.5|19372.5|38
1656666730000|2022-07-01 09:12:10|19468.3|19378.3|19469|19379|19472.8|19382.8|19467.6|19377.6|26
1656666740000|2022-07-01 09:12:20|19470.2|19380.2|19466.7|19376.7|19478.8|19388.8|19463|19373|35
1656666750000|2022-07-01 09:12:30|19470.3|19380.3|19480|19390|19481.2|19391.2|19459.1|19369.1|35
1656666760000|2022-07-01 09:12:40|19471.7|19381.7|19472.4|19382.4|19476|19386|19465.9|19375.9|29
1656666770000|2022-07-01 09:12:50|19467.8|19377.8|19474.7|19384.7|19480.8|19390.8|19467.8|19377.8|36
1656666780000|2022-07-01 09:13:00|19475|19385|19493.9|19403.9|19494.2|19404.2|19473.7|19383.7|27
1656666790000|2022-07-01 09:13:10|19494.3|19404.3|19493.4|19403.4|19503.9|19413.9|19484.9|19394.9|36
1656666800000|2022-07-01 09:13:20|19491.7|19401.7|19499.8|19409.8|19502.1|19412.1|19491.7|19401.7|29
1656666810000|2022-07-01 09:13:30|19500|19410|19490.9|19400.9|19509.2|19419.2|19490.9|19400.9|37
1656666820000|2022-07-01 09:13:40|19491.7|19401.7|19490.7|19400.7|19494|19404|19486.9|19396.9|32
1656666830000|2022-07-01 09:13:50|19490.6|19400.6|19480.2|19390.2|19492.3|19402.3|19477.4|19387.4|31
1656666840000|2022-07-01 09:14:00|19479.6|19389.6|19499.9|19409.9|19502|19412|19479.6|19389.6|36
1656666850000|2022-07-01 09:14:10|19498.8|19408.8|19502|19412|19503.6|19413.6|19497.5|19407.5|26
1656666860000|2022-07-01 09:14:20|19503.3|19413.3|19502.8|19412.8|19509.7|19419.7|19499.3|19409.3|28
1656666870000|2022-07-01 09:14:30|19502.2|19412.2|19505|19415|19505.2|19415.2|19502|19412|13
1656666880000|2022-07-01 09:14:40|19499.8|19409.8|19496.3|19406.3|19515.5|19425.5|19496.3|19406.3|26
1656666890000|2022-07-01 09:14:50|19496.8|19406.8|19504|19414|19506.8|19416.8|19496.4|19406.4|30
1656666900000|2022-07-01 09:15:00|19506.2|19416.2|19497.3|19407.3|19513.8|19423.8|19497.2|19407.2|29
1656666910000|2022-07-01 09:15:10|19497.2|19407.2|19499.8|19409.8|19500.8|19410.8|19495|19405|32
1656666920000|2022-07-01 09:15:20|19503.2|19413.2|19503.9|19413.9|19505.2|19415.2|19496.6|19406.6|30
1656666930000|2022-07-01 09:15:30|19503.5|19413.5|19509.7|19419.7|19510.6|19420.6|19503.3|19413.3|33
1656666940000|2022-07-01 09:15:40|19508.3|19418.3|19504.4|19414.4|19511.5|19421.5|19503.6|19413.6|34
1656666950000|2022-07-01 09:15:50|19505|19415|19507.4|19417.4|19508.9|19418.9|19504.3|19414.3|27
1656666960000|2022-07-01 09:16:00|19507.5|19417.5|19542.7|19452.7|19542.7|19452.7|19506.4|19416.4|22
1656666970000|2022-07-01 09:16:10|19541.6|19451.6|19550.5|19460.5|19554.9|19464.9|19537.9|19447.9|39
1656666980000|2022-07-01 09:16:20|19546|19456|19546.9|19456.9|19550.8|19460.8|19539.2|19449.2|40
1656666990000|2022-07-01 09:16:30|19546.8|19456.8|19546.4|19456.4|19554.5|19464.5|19538.1|19448.1|38
1656667000000|2022-07-01 09:16:40|19546.2|19456.2|19542.6|19452.6|19548.4|19458.4|19540.8|19450.8|34
1656667010000|2022-07-01 09:16:50|19542.4|19452.4|19543.8|19453.8|19546.8|19456.8|19542.1|19452.1|28
1656667020000|2022-07-01 09:17:00|19543.4|19453.4|19530.5|19440.5|19544.3|19454.3|19530.2|19440.2|31
1656667030000|2022-07-01 09:17:10|19530.4|19440.4|19532.8|19442.8|19537.7|19447.7|19526.2|19436.2|39
1656667040000|2022-07-01 09:17:20|19532.1|19442.1|19535|19445|19538.5|19448.5|19526.7|19436.7|39
1656667050000|2022-07-01 09:17:30|19538.8|19448.8|19539.1|19449.1|19544.3|19454.3|19538.1|19448.1|27
1656667060000|2022-07-01 09:17:40|19540|19450|19545.6|19455.6|19548.4|19458.4|19539|19449|26
1656667070000|2022-07-01 09:17:50|19538.9|19448.9|19544|19454|19544|19454|19529.8|19439.8|22
1656667080000|2022-07-01 09:18:00|19545.2|19455.2|19537.4|19447.4|19545.2|19455.2|19534.6|19444.6|33
1656667090000|2022-07-01 09:18:10|19537.2|19447.2|19536.5|19446.5|19537.6|19447.6|19530.1|19440.1|34
1656667100000|2022-07-01 09:18:20|19535.9|19445.9|19534.7|19444.7|19537.8|19447.8|19533|19443|25
1656667110000|2022-07-01 09:18:30|19534.8|19444.8|19532.1|19442.1|19536.4|19446.4|19532.1|19442.1|28
1656667120000|2022-07-01 09:18:40|19530.8|19440.8|19543.7|19453.7|19544.4|19454.4|19530.8|19440.8|38
1656667130000|2022-07-01 09:18:50|19543.4|19453.4|19548.4|19458.4|19555.2|19465.2|19543.2|19453.2|35
1656667140000|2022-07-01 09:19:00|19550.4|19460.4|19560.9|19470.9|19560.9|19470.9|19548.4|19458.4|36
1656667150000|2022-07-01 09:19:10|19560.7|19470.7|19565.8|19475.8|19578.1|19488.1|19560.7|19470.7|38
1656667160000|2022-07-01 09:19:20|19565.5|19475.5|19567.5|19477.5|19571.3|19481.3|19565.4|19475.4|36
1656667170000|2022-07-01 09:19:30|19570.3|19480.3|19562.6|19472.6|19571.3|19481.3|19562.4|19472.4|32
1656667180000|2022-07-01 09:19:40|19562.4|19472.4|19566.3|19476.3|19569.7|19479.7|19562.3|19472.3|32
1656667190000|2022-07-01 09:19:50|19566|19476|19566.7|19476.7|19571.1|19481.1|19565.6|19475.6|33
1656667200000|2022-07-01 09:20:00|19565.7|19475.7|19566.4|19476.4|19568.9|19478.9|19562.7|19472.7|38
1656667210000|2022-07-01 09:20:10|19567.6|19477.6|19577.5|19487.5|19577.5|19487.5|19565.5|19475.5|35
1656667220000|2022-07-01 09:20:20|19577.1|19487.1|19567.1|19477.1|19577.1|19487.1|19566.3|19476.3|21
1656667230000|2022-07-01 09:20:30|19568.1|19478.1|19563.9|19473.9|19568.9|19478.9|19563.3|19473.3|24
1656667240000|2022-07-01 09:20:40|19565.8|19475.8|19566|19476|19574.9|19484.9|19565|19475|28
1656667250000|2022-07-01 09:20:50|19566.5|19476.5|19566.4|19476.4|19569.8|19479.8|19563.6|19473.6|28
1656667260000|2022-07-01 09:21:00|19566.3|19476.3|19547.6|19457.6|19566.3|19476.3|19547.6|19457.6|32
1656667270000|2022-07-01 09:21:10|19546.5|19456.5|19551.2|19461.2|19553.2|19463.2|19543.2|19453.2|28
1656667280000|2022-07-01 09:21:20|19552.2|19462.2|19552.3|19462.3|19555.1|19465.1|19549.8|19459.8|30
1656667290000|2022-07-01 09:21:30|19554.6|19464.6|19568|19478|19577|19487|19554.6|19464.6|31
1656667300000|2022-07-01 09:21:40|19568.1|19478.1|19575.8|19485.8|19578|19488|19564.3|19474.3|38
1656667310000|2022-07-01 09:21:50|19575.2|19485.2|19586.1|19496.1|19590.2|19500.2|19575.2|19485.2|35
1656667320000|2022-07-01 09:22:00|19586.7|19496.7|19577.2|19487.2|19586.7|19496.7|19574|19484|39
1656667330000|2022-07-01 09:22:10|19579.5|19489.5|19568.8|19478.8|19581.9|19491.9|19564.5|19474.5|34
1656667340000|2022-07-01 09:22:20|19568.6|19478.6|19559.7|19469.7|19568.6|19478.6|19559.2|19469.2|29
1656667350000|2022-07-01 09:22:30|19559.8|19469.8|19559.7|19469.7|19560.7|19470.7|19556.7|19466.7|31
1656667360000|2022-07-01 09:22:40|19560.1|19470.1|19560.3|19470.3|19561.2|19471.2|19557.3|19467.3|32
1656667370000|2022-07-01 09:22:50|19560.1|19470.1|19562.2|19472.2|19568.9|19478.9|19559|19469|32
1656667380000|2022-07-01 09:23:00|19562.1|19472.1|19555.5|19465.5|19567.5|19477.5|19555.4|19465.4|31
1656667390000|2022-07-01 09:23:10|19554.8|19464.8|19559.8|19469.8|19562|19472|19554.8|19464.8|30
1656667400000|2022-07-01 09:23:20|19560.6|19470.6|19562.6|19472.6|19570.8|19480.8|19559.7|19469.7|26
1656667410000|2022-07-01 09:23:30|19563.6|19473.6|19559.7|19469.7|19569.1|19479.1|19546.8|19456.8|30
1656667420000|2022-07-01 09:23:40|19556.7|19466.7|19564.7|19474.7|19566.4|19476.4|19550.6|19460.6|36
1656667430000|2022-07-01 09:23:50|19564.8|19474.8|19575.4|19485.4|19576.7|19486.7|19558.6|19468.6|33
1656667440000|2022-07-01 09:24:00|19577.2|19487.2|19569|19479|19580|19490|19567.5|19477.5|29
1656667450000|2022-07-01 09:24:10|19568.9|19478.9|19565.6|19475.6|19575.7|19485.7|19563.3|19473.3|28
1656667460000|2022-07-01 09:24:20|19565.5|19475.5|19551.9|19461.9|19568.6|19478.6|19551.4|19461.4|25
1656667470000|2022-07-01 09:24:30|19552|19462|19552.8|19462.8|19554.8|19464.8|19550.1|19460.1|19
1656667480000|2022-07-01 09:24:40|19554.8|19464.8|19555.5|19465.5|19555.7|19465.7|19545.2|19455.2|21
1656667490000|2022-07-01 09:24:50|19554.9|19464.9|19552.9|19462.9|19555|19465|19544.2|19454.2|24
1656667500000|2022-07-01 09:25:00|19552.3|19462.3|19547.2|19457.2|19555.6|19465.6|19544|19454|34
1656667510000|2022-07-01 09:25:10|19547.6|19457.6|19560.8|19470.8|19562.9|19472.9|19546.3|19456.3|29
1656667520000|2022-07-01 09:25:20|19559.6|19469.6|19561.5|19471.5|19562.3|19472.3|19555.4|19465.4|34
1656667530000|2022-07-01 09:25:30|19562.4|19472.4|19563.6|19473.6|19570.4|19480.4|19558.5|19468.5|37
1656667540000|2022-07-01 09:25:40|19563.9|19473.9|19563.9|19473.9|19568.1|19478.1|19560.3|19470.3|35
1656667550000|2022-07-01 09:25:50|19563.7|19473.7|19561.5|19471.5|19564|19474|19560.7|19470.7|26
1656667560000|2022-07-01 09:26:00|19561.6|19471.6|19552.9|19462.9|19563.9|19473.9|19551|19461|24
1656667570000|2022-07-01 09:26:10|19552|19462|19548.7|19458.7|19552.4|19462.4|19548.7|19458.7|21
1656667580000|2022-07-01 09:26:20|19548.6|19458.6|19547.2|19457.2|19550|19460|19545.5|19455.5|28
1656667590000|2022-07-01 09:26:30|19546.2|19456.2|19543.3|19453.3|19547.7|19457.7|19539.4|19449.4|31
1656667600000|2022-07-01 09:26:40|19541.7|19451.7|19542.3|19452.3|19544.6|19454.6|19541.2|19451.2|30
1656667610000|2022-07-01 09:26:50|19543.7|19453.7|19542.5|19452.5|19543.8|19453.8|19542.2|19452.2|16
1656667620000|2022-07-01 09:27:00|19542.3|19452.3|19537.4|19447.4|19544.1|19454.1|19536|19446|30
1656667630000|2022-07-01 09:27:10|19537.3|19447.3|19515.4|19425.4|19537.3|19447.3|19515.4|19425.4|32
1656667640000|2022-07-01 09:27:20|19515.5|19425.5|19518.1|19428.1|19520.4|19430.4|19515.5|19425.5|31
1656667650000|2022-07-01 09:27:30|19518.2|19428.2|19519.2|19429.2|19523.4|19433.4|19515.5|19425.5|33
1656667660000|2022-07-01 09:27:40|19521.9|19431.9|19523.5|19433.5|19525.9|19435.9|19521.9|19431.9|36
1656667670000|2022-07-01 09:27:50|19523.4|19433.4|19527.7|19437.7|19531.6|19441.6|19519|19429|31
1656667680000|2022-07-01 09:28:00|19534|19444|19517.5|19427.5|19541.1|19451.1|19515.1|19425.1|36
1656667690000|2022-07-01 09:28:10|19516.9|19426.9|19519.4|19429.4|19520.7|19430.7|19516.5|19426.5|29
1656667700000|2022-07-01 09:28:20|19519.7|19429.7|19512.9|19422.9|19521.1|19431.1|19512.9|19422.9|30
1656667710000|2022-07-01 09:28:30|19517.5|19427.5|19514.7|19424.7|19522.7|19432.7|19514.7|19424.7|26
1656667720000|2022-07-01 09:28:40|19515.6|19425.6|19520.3|19430.3|19520.3|19430.3|19510.1|19420.1|28
1656667730000|2022-07-01 09:28:50|19515.5|19425.5|19502.6|19412.6|19523.6|19433.6|19500.9|19410.9|23
1656667740000|2022-07-01 09:29:00|19503.8|19413.8|19507.1|19417.1|19509.6|19419.6|19500.4|19410.4|37
1656667750000|2022-07-01 09:29:10|19505.6|19415.6|19506.1|19416.1|19510|19420|19503.6|19413.6|28
1656667760000|2022-07-01 09:29:20|19506|19416|19506.1|19416.1|19506.9|19416.9|19504.7|19414.7|18
1656667770000|2022-07-01 09:29:30|19506.2|19416.2|19515.2|19425.2|19523.5|19433.5|19506.2|19416.2|24
1656667780000|2022-07-01 09:29:40|19517|19427|19507.4|19417.4|19518.7|19428.7|19505.1|19415.1|35
1656667790000|2022-07-01 09:29:50|19504.6|19414.6|19513.9|19423.9|19514.4|19424.4|19504.6|19414.6|25
1656667800000|2022-07-01 09:30:00|19514|19424|19511.3|19421.3|19517|19427|19506.7|19416.7|21
1656667810000|2022-07-01 09:30:10|19509.8|19419.8|19514.1|19424.1|19515.4|19425.4|19509.8|19419.8|14
1656667820000|2022-07-01 09:30:20|19514.4|19424.4|19504.3|19414.3|19514.6|19424.6|19504.3|19414.3|29
1656667830000|2022-07-01 09:30:30|19504.2|19414.2|19478.1|19388.1|19504.2|19414.2|19476.5|19386.5|28
1656667840000|2022-07-01 09:30:40|19478.8|19388.8|19477.7|19387.7|19484|19394|19474.7|19384.7|33
1656667850000|2022-07-01 09:30:50|19475.1|19385.1|19469.3|19379.3|19476.5|19386.5|19467.2|19377.2|30
1656667860000|2022-07-01 09:31:00|19470|19380|19465.2|19375.2|19473|19383|19464.2|19374.2|34
1656667870000|2022-07-01 09:31:10|19465.4|19375.4|19461.8|19371.8|19468.1|19378.1|19458.5|19368.5|39
1656667880000|2022-07-01 09:31:20|19462.6|19372.6|19458.8|19368.8|19464.3|19374.3|19457.5|19367.5|33
1656667890000|2022-07-01 09:31:30|19458.6|19368.6|19460.4|19370.4|19462.2|19372.2|19455.5|19365.5|34
1656667900000|2022-07-01 09:31:40|19461.4|19371.4|19456.3|19366.3|19464.9|19374.9|19454.7|19364.7|34
1656667910000|2022-07-01 09:31:50|19455.9|19365.9|19466.9|19376.9|19471.4|19381.4|19455.9|19365.9|37
1656667920000|2022-07-01 09:32:00|19467.1|19377.1|19481|19391|19484.9|19394.9|19466.2|19376.2|36
1656667930000|2022-07-01 09:32:10|19481.1|19391.1|19499.9|19409.9|19501.1|19411.1|19479.1|19389.1|32
1656667940000|2022-07-01 09:32:20|19500.4|19410.4|19493.7|19403.7|19500.4|19410.4|19488.2|19398.2|32
1656667950000|2022-07-01 09:32:30|19489.9|19399.9|19495.1|19405.1|19498.7|19408.7|19489.1|19399.1|35
1656667960000|2022-07-01 09:32:40|19494.9|19404.9|19492.2|19402.2|19506.5|19416.5|19492.2|19402.2|38
1656667970000|2022-07-01 09:32:50|19492.3|19402.3|19478.7|19388.7|19492.3|19402.3|19476.4|19386.4|28
1656667980000|2022-07-01 09:33:00|19479.9|19389.9|19498.8|19408.8|19498.8|19408.8|19479.9|19389.9|34
1656667990000|2022-07-01 09:33:10|19498.6|19408.6|19499.4|19409.4|19500.6|19410.6|19495.3|19405.3|34
1656668000000|2022-07-01 09:33:20|19499.3|19409.3|19498.8|19408.8|19499.3|19409.3|19494.4|19404.4|31
1656668010000|2022-07-01 09:33:30|19500.4|19410.4|19502.2|19412.2|19508.2|19418.2|19498.1|19408.1|32
1656668020000|2022-07-01 09:33:40|19502.1|19412.1|19517.1|19427.1|19517.1|19427.1|19500.7|19410.7|37
1656668030000|2022-07-01 09:33:50|19515.9|19425.9|19520.2|19430.2|19522.8|19432.8|19515.4|19425.4|36
1656668040000|2022-07-01 09:34:00|19516.9|19426.9|19514.5|19424.5|19520.7|19430.7|19507.6|19417.6|34
1656668050000|2022-07-01 09:34:10|19514.6|19424.6|19515.6|19425.6|19523.1|19433.1|19512.4|19422.4|34
1656668060000|2022-07-01 09:34:20|19516.2|19426.2|19525.6|19435.6|19525.6|19435.6|19514.8|19424.8|25
1656668070000|2022-07-01 09:34:30|19524.2|19434.2|19510.9|19420.9|19526.5|19436.5|19510.9|19420.9|25
1656668080000|2022-07-01 09:34:40|19511.8|19421.8|19512.8|19422.8|19524.4|19434.4|19510.1|19420.1|30
1656668090000|2022-07-01 09:34:50|19512.9|19422.9|19515.5|19425.5|19517.2|19427.2|19511.5|19421.5|25
1656668100000|2022-07-01 09:35:00|19515.6|19425.6|19513.4|19423.4|19520.1|19430.1|19509.8|19419.8|33
1656668110000|2022-07-01 09:35:10|19513.5|19423.5|19497.6|19407.6|19513.6|19423.6|19496.5|19406.5|24
1656668120000|2022-07-01 09:35:20|19497.8|19407.8|19505.8|19415.8|19507.2|19417.2|19490.7|19400.7|28
1656668130000|2022-07-01 09:35:30|19505.9|19415.9|19506.5|19416.5|19512.2|19422.2|19503.8|19413.8|32
1656668140000|2022-07-01 09:35:40|19504.5|19414.5|19505.1|19415.1|19508.9|19418.9|19499.4|19409.4|25
1656668150000|2022-07-01 09:35:50|19505.3|19415.3|19506.5|19416.5|19512|19422|19501.1|19411.1|32
1656668160000|2022-07-01 09:36:00|19506.6|19416.6|19498.3|19408.3|19507.9|19417.9|19496.9|19406.9|34
1656668170000|2022-07-01 09:36:10|19498.1|19408.1|19484.2|19394.2|19498.1|19408.1|19481|19391|35
1656668180000|2022-07-01 09:36:20|19481.8|19391.8|19479.2|19389.2|19488.4|19398.4|19476.2|19386.2|38
1656668190000|2022-07-01 09:36:30|19479|19389|19476.3|19386.3|19483.2|19393.2|19473|19383|35
1656668200000|2022-07-01 09:36:40|19473.8|19383.8|19481.8|19391.8|19486.8|19396.8|19473.8|19383.8|33
1656668210000|2022-07-01 09:36:50|19481.7|19391.7|19484.6|19394.6|19487.1|19397.1|19481.1|19391.1|27
1656668220000|2022-07-01 09:37:00|19484.5|19394.5|19481.2|19391.2|19487.3|19397.3|19477.8|19387.8|28
1656668230000|2022-07-01 09:37:10|19478.7|19388.7|19493.5|19403.5|19493.5|19403.5|19477.4|19387.4|33
1656668240000|2022-07-01 09:37:20|19493.2|19403.2|19498.2|19408.2|19500.1|19410.1|19490.2|19400.2|31
1656668250000|2022-07-01 09:37:30|19498.7|19408.7|19500.2|19410.2|19503|19413|19496.5|19406.5|35
1656668260000|2022-07-01 09:37:40|19500.5|19410.5|19497.2|19407.2|19506.3|19416.3|19496.3|19406.3|32
1656668270000|2022-07-01 09:37:50|19497.9|19407.9|19499.7|19409.7|19507.7|19417.7|19496.5|19406.5|32
1656668280000|2022-07-01 09:38:00|19500.2|19410.2|19494.2|19404.2|19501.2|19411.2|19489.2|19399.2|29
1656668290000|2022-07-01 09:38:10|19494.7|19404.7|19494.5|19404.5|19498.4|19408.4|19491.2|19401.2|29
1656668300000|2022-07-01 09:38:20|19493.5|19403.5|19493.3|19403.3|19498.4|19408.4|19493.3|19403.3|23
1656668310000|2022-07-01 09:38:30|19495.8|19405.8|19492.4|19402.4|19497.3|19407.3|19492.4|19402.4|27
1656668320000|2022-07-01 09:38:40|19490.4|19400.4|19490.2|19400.2|19495.2|19405.2|19489.6|19399.6|34
1656668330000|2022-07-01 09:38:50|19490.1|19400.1|19492.9|19402.9|19495.2|19405.2|19488.6|19398.6|26
1656668340000|2022-07-01 09:39:00|19494.6|19404.6|19491.4|19401.4|19494.7|19404.7|19489.9|19399.9|23
1656668350000|2022-07-01 09:39:10|19491.1|19401.1|19493.7|19403.7|19496.2|19406.2|19489.3|19399.3|32
1656668360000|2022-07-01 09:39:20|19493.8|19403.8|19484.9|19394.9|19494.6|19404.6|19484.9|19394.9|29
1656668370000|2022-07-01 09:39:30|19484.8|19394.8|19483.1|19393.1|19485.6|19395.6|19481.5|19391.5|22
1656668380000|2022-07-01 09:39:40|19481.4|19391.4|19471.7|19381.7|19481.4|19391.4|19471.7|19381.7|23
1656668390000|2022-07-01 09:39:50|19473.3|19383.3|19472.5|19382.5|19474.9|19384.9|19472.1|19382.1|27
1656668400000|2022-07-01 09:40:00|19472.4|19382.4|19478.8|19388.8|19479.9|19389.9|19468.9|19378.9|32
1656668410000|2022-07-01 09:40:10|19479.6|19389.6|19477|19387|19479.6|19389.6|19464.8|19374.8|27
1656668420000|2022-07-01 09:40:20|19479.5|19389.5|19473|19383|19483.7|19393.7|19470.1|19380.1|35
1656668430000|2022-07-01 09:40:30|19479.4|19389.4|19463.3|19373.3|19479.4|19389.4|19462.6|19372.6|30
1656668440000|2022-07-01 09:40:40|19463.6|19373.6|19464.1|19374.1|19468.9|19378.9|19460.3|19370.3|34
1656668450000|2022-07-01 09:40:50|19463.8|19373.8|19470|19380|19474.2|19384.2|19463.8|19373.8|33
1656668460000|2022-07-01 09:41:00|19467.9|19377.9|19473|19383|19473|19383|19465.7|19375.7|30
1656668470000|2022-07-01 09:41:10|19470.7|19380.7|19477.1|19387.1|19479.2|19389.2|19464.6|19374.6|37
1656668480000|2022-07-01 09:41:20|19474.9|19384.9|19494.2|19404.2|19494.2|19404.2|19474.2|19384.2|32
1656668490000|2022-07-01 09:41:30|19488.5|19398.5|19496.4|19406.4|19507.3|19417.3|19488.5|19398.5|31
1656668500000|2022-07-01 09:41:40|19496.2|19406.2|19496.1|19406.1|19502.1|19412.1|19496.1|19406.1|29
1656668510000|2022-07-01 09:41:50|19495.6|19405.6|19488.1|19398.1|19503.3|19413.3|19485.8|19395.8|35
1656668520000|2022-07-01 09:42:00|19488.4|19398.4|19489.5|19399.5|19492.7|19402.7|19486.7|19396.7|30
1656668530000|2022-07-01 09:42:10|19488.3|19398.3|19498.1|19408.1|19498.1|19408.1|19488.3|19398.3|33
1656668540000|2022-07-01 09:42:20|19495|19405|19493.7|19403.7|19497.9|19407.9|19491.9|19401.9|26
1656668550000|2022-07-01 09:42:30|19492.8|19402.8|19493.3|19403.3|19496.2|19406.2|19492.2|19402.2|29
1656668560000|2022-07-01 09:42:40|19492.2|19402.2|19490.5|19400.5|19495.4|19405.4|19490.5|19400.5|26
1656668570000|2022-07-01 09:42:50|19490.4|19400.4|19482.1|19392.1|19493.7|19403.7|19480.5|19390.5|37
1656668580000|2022-07-01 09:43:00|19481.9|19391.9|19461.6|19371.6|19481.9|19391.9|19461.6|19371.6|32
1656668590000|2022-07-01 09:43:10|19463.2|19373.2|19467.5|19377.5|19468.8|19378.8|19461.2|19371.2|19
1656668600000|2022-07-01 09:43:20|19465.6|19375.6|19454.5|19364.5|19467.3|19377.3|19454.5|19364.5|26
1656668610000|2022-07-01 09:43:30|19454.3|19364.3|19435.1|19345.1|19456|19366|19423.3|19333.3|40
1656668620000|2022-07-01 09:43:40|19434.1|19344.1|19433.8|19343.8|19441|19351|19430.4|19340.4|34
1656668630000|2022-07-01 09:43:50|19435.7|19345.7|19440.8|19350.8|19445|19355|19431.3|19341.3|38
1656668640000|2022-07-01 09:44:00|19441.6|19351.6|19444.6|19354.6|19452.9|19362.9|19441.6|19351.6|36
1656668650000|2022-07-01 09:44:10|19443.6|19353.6|19444.1|19354.1|19449.9|19359.9|19438|19348|30
1656668660000|2022-07-01 09:44:20|19448.3|19358.3|19466.7|19376.7|19469.2|19379.2|19440.7|19350.7|37
1656668670000|2022-07-01 09:44:30|19467.6|19377.6|19470.8|19380.8|19471.9|19381.9|19464.5|19374.5|35
1656668680000|2022-07-01 09:44:40|19471.4|19381.4|19470.4|19380.4|19472.4|19382.4|19468.3|19378.3|26
1656668690000|2022-07-01 09:44:50|19471.7|19381.7|19472.4|19382.4|19473.2|19383.2|19470.1|19380.1|23
1656668700000|2022-07-01 09:45:00|19474.2|19384.2|19467.6|19377.6|19474.2|19384.2|19463.5|19373.5|31
1656668710000|2022-07-01 09:45:10|19467.5|19377.5|19470.1|19380.1|19475.5|19385.5|19456.4|19366.4|38
1656668720000|2022-07-01 09:45:20|19469.3|19379.3|19470.9|19380.9|19474.2|19384.2|19467.1|19377.1|29
1656668730000|2022-07-01 09:45:30|19471|19381|19471.9|19381.9|19472.2|19382.2|19469|19379|19
1656668740000|2022-07-01 09:45:40|19473.5|19383.5|19472.3|19382.3|19473.5|19383.5|19469.8|19379.8|12
1656668750000|2022-07-01 09:45:50|19471.4|19381.4|19476.8|19386.8|19482.4|19392.4|19470.3|19380.3|23
1656668760000|2022-07-01 09:46:00|19476.9|19386.9|19475|19385|19482.4|19392.4|19474.9|19384.9|19
1656668770000|2022-07-01 09:46:10|19476.4|19386.4|19473.3|19383.3|19476.4|19386.4|19472.6|19382.6|17
1656668780000|2022-07-01 09:46:20|19473.5|19383.5|19474.5|19384.5|19477.8|19387.8|19469.1|19379.1|31
1656668790000|2022-07-01 09:46:30|19473.5|19383.5|19493.2|19403.2|19496.6|19406.6|19473.5|19383.5|38
1656668800000|2022-07-01 09:46:40|19494.9|19404.9|19483.4|19393.4|19494.9|19404.9|19481.3|19391.3|38
1656668810000|2022-07-01 09:46:50|19485.4|19395.4|19483.1|19393.1|19487.2|19397.2|19480|19390|27
1656668820000|2022-07-01 09:47:00|19483.4|19393.4|19494.8|19404.8|19496.9|19406.9|19480.1|19390.1|39
1656668830000|2022-07-01 09:47:10|19492.1|19402.1|19492.9|19402.9|19498|19408|19489.1|19399.1|29
1656668840000|2022-07-01 09:47:20|19492.3|19402.3|19494.4|19404.4|19500.4|19410.4|19484.6|19394.6|36
1656668850000|2022-07-01 09:47:30|19494.7|19404.7|19492.9|19402.9|19497.7|19407.7|19487.8|19397.8|34
1656668860000|2022-07-01 09:47:40|19494.2|19404.2|19510.4|19420.4|19510.4|19420.4|19490.4|19400.4|35
1656668870000|2022-07-01 09:47:50|19504.5|19414.5|19504.5|19414.5|19509.7|19419.7|19503.1|19413.1|27
1656668880000|2022-07-01 09:48:00|19504.3|19414.3|19493.9|19403.9|19505.4|19415.4|19489.1|19399.1|33
1656668890000|2022-07-01 09:48:10|19491.8|19401.8|19471.1|19381.1|19493.1|19403.1|19470.7|19380.7|31
1656668900000|2022-07-01 09:48:20|19471|19381|19466.4|19376.4|19484.5|19394.5|19466.4|19376.4|32
1656668910000|2022-07-01 09:48:30|19466.6|19376.6|19475.5|19385.5|19483.6|19393.6|19466.4|19376.4|32
1656668920000|2022-07-01 09:48:40|19470.9|19380.9|19469.3|19379.3|19474.8|19384.8|19466.4|19376.4|32
1656668930000|2022-07-01 09:48:50|19468.4|19378.4|19476.4|19386.4|19479.9|19389.9|19464|19374|32
1656668940000|2022-07-01 09:49:00|19477.6|19387.6|19492.9|19402.9|19492.9|19402.9|19474.2|19384.2|36
1656668950000|2022-07-01 09:49:10|19493.5|19403.5|19510.1|19420.1|19516.8|19426.8|19493.5|19403.5|37
1656668960000|2022-07-01 09:49:20|19508.7|19418.7|19504.9|19414.9|19514.5|19424.5|19498.1|19408.1|33
1656668970000|2022-07-01 09:49:30|19504.2|19414.2|19497.6|19407.6|19514.6|19424.6|19496.5|19406.5|34
1656668980000|2022-07-01 09:49:40|19496.4|19406.4|19501.5|19411.5|19513.5|19423.5|19496.4|19406.4|34
1656668990000|2022-07-01 09:49:50|19502.1|19412.1|19488|19398|19504.5|19414.5|19485.3|19395.3|38
1656669000000|2022-07-01 09:50:00|19488.7|19398.7|19477.7|19387.7|19492.2|19402.2|19474.5|19384.5|37
1656669010000|2022-07-01 09:50:10|19477.2|19387.2|19464.7|19374.7|19480.5|19390.5|19462|19372|32
1656669020000|2022-07-01 09:50:20|19459.1|19369.1|19460.1|19370.1|19461.9|19371.9|19456|19366|27
1656669030000|2022-07-01 09:50:30|19457.6|19367.6|19455.9|19365.9|19460.1|19370.1|19449|19359|35
1656669040000|2022-07-01 09:50:40|19454.8|19364.8|19437.9|19347.9|19455.4|19365.4|19437.1|19347.1|34
1656669050000|2022-07-01 09:50:50|19438.3|19348.3|19441.7|19351.7|19447|19357|19434.9|19344.9|37
1656669060000|2022-07-01 09:51:00|19440.5|19350.5|19438.2|19348.2|19449.5|19359.5|19435.8|19345.8|29
1656669070000|2022-07-01 09:51:10|19438.1|19348.1|19434.5|19344.5|19440.4|19350.4|19431.7|19341.7|31
1656669080000|2022-07-01 09:51:20|19434.6|19344.6|19439.8|19349.8|19441.5|19351.5|19434.5|19344.5|30
1656669090000|2022-07-01 09:51:30|19438.1|19348.1|19443.8|19353.8|19446.4|19356.4|19436.8|19346.8|30
1656669100000|2022-07-01 09:51:40|19445.9|19355.9|19444.2|19354.2|19447.3|19357.3|19435.2|19345.2|37
1656669110000|2022-07-01 09:51:50|19443.9|19353.9|19438.2|19348.2|19449.1|19359.1|19437.4|19347.4|29
1656669120000|2022-07-01 09:52:00|19438.1|19348.1|19435.3|19345.3|19443|19353|19435.3|19345.3|28
1656669130000|2022-07-01 09:52:10|19435.8|19345.8|19445.2|19355.2|19451.8|19361.8|19435.8|19345.8|37
1656669140000|2022-07-01 09:52:20|19440.7|19350.7|19439.2|19349.2|19444.9|19354.9|19437.8|19347.8|29
1656669150000|2022-07-01 09:52:30|19439.7|19349.7|19443|19353|19447.8|19357.8|19436.6|19346.6|31
1656669160000|2022-07-01 09:52:40|19443.5|19353.5|19447|19357|19452.8|19362.8|19443.5|19353.5|29
1656669170000|2022-07-01 09:52:50|19446.5|19356.5|19441.4|19351.4|19450.6|19360.6|19441.2|19351.2|26
1656669180000|2022-07-01 09:53:00|19441.3|19351.3|19441.3|19351.3|19442.5|19352.5|19441.2|19351.2|12
1656669190000|2022-07-01 09:53:10|19441.8|19351.8|19441.2|19351.2|19444.4|19354.4|19441|19351|22
1656669200000|2022-07-01 09:53:20|19441.3|19351.3|19435.8|19345.8|19450.1|19360.1|19435.8|19345.8|33
1656669210000|2022-07-01 09:53:30|19436.1|19346.1|19426.6|19336.6|19436.8|19346.8|19423.9|19333.9|27
1656669220000|2022-07-01 09:53:40|19426.3|19336.3|19423.3|19333.3|19427.1|19337.1|19422.3|19332.3|25
1656669230000|2022-07-01 09:53:50|19423.6|19333.6|19421.8|19331.8|19424.2|19334.2|19413.6|19323.6|32
1656669240000|2022-07-01 09:54:00|19421.4|19331.4|19429.6|19339.6|19431|19341|19420.4|19330.4|32
1656669250000|2022-07-01 09:54:10|19430|19340|19425.6|19335.6|19431.1|19341.1|19420.8|19330.8|31
1656669260000|2022-07-01 09:54:20|19425.8|19335.8|19420.1|19330.1|19426.8|19336.8|19417.2|19327.2|32
1656669270000|2022-07-01 09:54:30|19422|19332|19417.7|19327.7|19422|19332|19416.3|19326.3|28
1656669280000|2022-07-01 09:54:40|19419.3|19329.3|19423.4|19333.4|19423.7|19333.7|19419.1|19329.1|35
1656669290000|2022-07-01 09:54:50|19423.1|19333.1|19422.3|19332.3|19424.8|19334.8|19421|19331|28
1656669300000|2022-07-01 09:55:00|19421.9|19331.9|19433.7|19343.7|19442.7|19352.7|19421.5|19331.5|36
1656669310000|2022-07-01 09:55:10|19434.2|19344.2|19424.7|19334.7|19435.3|19345.3|19422.2|19332.2|31
1656669320000|2022-07-01 09:55:20|19425.6|19335.6|19422.9|19332.9|19425.6|19335.6|19419.3|19329.3|26
1656669330000|2022-07-01 09:55:30|19422.8|19332.8|19425.2|19335.2|19427.9|19337.9|19420.7|19330.7|19
1656669340000|2022-07-01 09:55:40|19417.8|19327.8|19414.5|19324.5|19424.5|19334.5|19412.5|19322.5|33
1656669350000|2022-07-01 09:55:50|19413|19323|19415.8|19325.8|19420.7|19330.7|19413|19323|29
1656669360000|2022-07-01 09:56:00|19415.1|19325.1|19413.6|19323.6|19416.3|19326.3|19412.7|19322.7|30
1656669370000|2022-07-01 09:56:10|19413.4|19323.4|19413.1|19323.1|19418|19328|19411.8|19321.8|35
1656669380000|2022-07-01 09:56:20|19414.1|19324.1|19418.4|19328.4|19418.4|19328.4|19409.9|19319.9|28
1656669390000|2022-07-01 09:56:30|19415.8|19325.8|19418.7|19328.7|19420.9|19330.9|19412.5|19322.5|33
1656669400000|2022-07-01 09:56:40|19419.2|19329.2|19416.1|19326.1|19420.9|19330.9|19415.2|19325.2|27
1656669410000|2022-07-01 09:56:50|19417.3|19327.3|19415.4|19325.4|19429.5|19339.5|19412|19322|35
1656669420000|2022-07-01 09:57:00|19414.4|19324.4|19423.9|19333.9|19425.2|19335.2|19414|19324|30
1656669430000|2022-07-01 09:57:10|19422.8|19332.8|19421.5|19331.5|19424.3|19334.3|19418.1|19328.1|31
1656669440000|2022-07-01 09:57:20|19421.4|19331.4|19424.5|19334.5|19424.5|19334.5|19418.1|19328.1|30
1656669450000|2022-07-01 09:57:30|19428.5|19338.5|19417.8|19327.8|19435.1|19345.1|19416|19326|37
1656669460000|2022-07-01 09:57:40|19418|19328|19406.1|19316.1|19419|19329|19396.8|19306.8|36
1656669470000|2022-07-01 09:57:50|19407.8|19317.8|19437.8|19347.8|19437.8|19347.8|19407.2|19317.2|38
1656669480000|2022-07-01 09:58:00|19437.3|19347.3|19461.9|19371.9|19463.4|19373.4|19437.3|19347.3|38
1656669490000|2022-07-01 09:58:10|19459.5|19369.5|19455.3|19365.3|19460.2|19370.2|19451.9|19361.9|38
1656669500000|2022-07-01 09:58:20|19457.5|19367.5|19454.9|19364.9|19459.8|19369.8|19450|19360|36
1656669510000|2022-07-01 09:58:30|19456.6|19366.6|19452.2|19362.2|19458.6|19368.6|19448|19358|39
1656669520000|2022-07-01 09:58:40|19455.4|19365.4|19452.7|19362.7|19455.4|19365.4|19444.8|19354.8|37
1656669530000|2022-07-01 09:58:50|19454.1|19364.1|19433.6|19343.6|19454.1|19364.1|19428.7|19338.7|32
1656669540000|2022-07-01 09:59:00|19433.3|19343.3|19448.8|19358.8|19448.9|19358.9|19433.1|19343.1|28
1656669550000|2022-07-01 09:59:10|19451.6|19361.6|19445.2|19355.2|19451.6|19361.6|19441.1|19351.1|38
1656669560000|2022-07-01 09:59:20|19445.7|19355.7|19451.1|19361.1|19454.7|19364.7|19443|19353|30
1656669570000|2022-07-01 09:59:30|19450.9|19360.9|19454.8|19364.8|19463.9|19373.9|19444.7|19354.7|38
1656669580000|2022-07-01 09:59:40|19454|19364|19458.7|19368.7|19463.3|19373.3|19450.5|19360.5|27
1656669590000|2022-07-01 09:59:50|19457.7|19367.7|19452.3|19362.3|19462.6|19372.6|19451.5|19361.5|26
1656669600000|2022-07-01 10:00:00|19452.6|19362.6|19443.4|19353.4|19458.5|19368.5|19443.4|19353.4|35
1656669610000|2022-07-01 10:00:10|19446|19356|19461.2|19371.2|19468|19378|19442.5|19352.5|38
1656669620000|2022-07-01 10:00:20|19461.8|19371.8|19462.1|19372.1|19462.6|19372.6|19454.5|19364.5|29
1656669630000|2022-07-01 10:00:30|19461.9|19371.9|19452.6|19362.6|19470.9|19380.9|19449.1|19359.1|28
1656669640000|2022-07-01 10:00:40|19449.4|19359.4|19449.6|19359.6|19454.7|19364.7|19443|19353|33
1656669650000|2022-07-01 10:00:50|19447.6|19357.6|19458.3|19368.3|19458.3|19368.3|19447.6|19357.6|33
1656669660000|2022-07-01 10:01:00|19456.8|19366.8|19452.5|19362.5|19459.5|19369.5|19446.6|19356.6|31
1656669670000|2022-07-01 10:01:10|19452.3|19362.3|19450.4|19360.4|19454.5|19364.5|19445.9|19355.9|34
1656669680000|2022-07-01 10:01:20|19450.3|19360.3|19443.4|19353.4|19450.3|19360.3|19438.6|19348.6|26
1656669690000|2022-07-01 10:01:30|19443.3|19353.3|19441.3|19351.3|19444.2|19354.2|19440.8|19350.8|19
1656669700000|2022-07-01 10:01:40|19440.2|19350.2|19440.7|19350.7|19445.5|19355.5|19433.6|19343.6|33
1656669710000|2022-07-01 10:01:50|19441.2|19351.2|19444.4|19354.4|19444.4|19354.4|19439.4|19349.4|29
1656669720000|2022-07-01 10:02:00|19444.3|19354.3|19441.1|19351.1|19446.8|19356.8|19438.3|19348.3|23
1656669730000|2022-07-01 10:02:10|19442.6|19352.6|19440.8|19350.8|19442.6|19352.6|19440.5|19350.5|22
1656669740000|2022-07-01 10:02:20|19440.9|19350.9|19434|19344|19443.5|19353.5|19432.7|19342.7|31
1656669750000|2022-07-01 10:02:30|19433.3|19343.3|19432.5|19342.5|19436.8|19346.8|19431.4|19341.4|28
1656669760000|2022-07-01 10:02:40|19432|19342|19430.6|19340.6|19433.7|19343.7|19430.1|19340.1|30
1656669770000|2022-07-01 10:02:50|19430.3|19340.3|19434|19344|19434|19344|19428.4|19338.4|23
1656669780000|2022-07-01 10:03:00|19432.9|19342.9|19433.6|19343.6|19434|19344|19431.4|19341.4|29
1656669790000|2022-07-01 10:03:10|19433.7|19343.7|19451.6|19361.6|19457.1|19367.1|19427.3|19337.3|36
1656669800000|2022-07-01 10:03:20|19450.8|19360.8|19447.2|19357.2|19451.3|19361.3|19442.8|19352.8|36
1656669810000|2022-07-01 10:03:30|19448.4|19358.4|19446.8|19356.8|19448.6|19358.6|19442.6|19352.6|30
1656669820000|2022-07-01 10:03:40|19444.7|19354.7|19446|19356|19449.7|19359.7|19437.7|19347.7|32
1656669830000|2022-07-01 10:03:50|19444.9|19354.9|19441.6|19351.6|19446.4|19356.4|19439.7|19349.7|29
1656669840000|2022-07-01 10:04:00|19441.1|19351.1|19446.9|19356.9|19451.3|19361.3|19440.8|19350.8|34
1656669850000|2022-07-01 10:04:10|19446|19356|19440.3|19350.3|19449.6|19359.6|19438.6|19348.6|35
1656669860000|2022-07-01 10:04:20|19439.8|19349.8|19443.1|19353.1|19443.1|19353.1|19438.5|19348.5|30
1656669870000|2022-07-01 10:04:30|19441.3|19351.3|19439.8|19349.8|19445.9|19355.9|19438|19348|30
1656669880000|2022-07-01 10:04:40|19441.2|19351.2|19435.4|19345.4|19444.7|19354.7|19431.1|19341.1|34
1656669890000|2022-07-01 10:04:50|19436.5|19346.5|19429.2|19339.2|19436.5|19346.5|19428.4|19338.4|30
1656669900000|2022-07-01 10:05:00|19428.5|19338.5|19428.4|19338.4|19432.1|19342.1|19421.9|19331.9|27
1656669910000|2022-07-01 10:05:10|19427.2|19337.2|19423.7|19333.7|19432.1|19342.1|19422.1|19332.1|22
1656669920000|2022-07-01 10:05:20|19423.5|19333.5|19425.6|19335.6|19431.7|19341.7|19423.5|19333.5|31
1656669930000|2022-07-01 10:05:30|19425.4|19335.4|19430.3|19340.3|19432.8|19342.8|19421.8|19331.8|30
1656669940000|2022-07-01 10:05:40|19429.8|19339.8|19429.5|19339.5|19435|19345|19428.7|19338.7|26
1656669950000|2022-07-01 10:05:50|19429.3|19339.3|19445.9|19355.9|19446.1|19356.1|19422.3|19332.3|30
1656669960000|2022-07-01 10:06:00|19443.2|19353.2|19442.7|19352.7|19451.2|19361.2|19436.8|19346.8|37
1656669970000|2022-07-01 10:06:10|19442.6|19352.6|19439.6|19349.6|19443.7|19353.7|19434|19344|32
1656669980000|2022-07-01 10:06:20|19439.1|19349.1|19438.5|19348.5|19440.8|19350.8|19434.2|19344.2|32
1656669990000|2022-07-01 10:06:30|19439.8|19349.8|19435.1|19345.1|19442.4|19352.4|19435.1|19345.1|32
1656670000000|2022-07-01 10:06:40|19437.2|19347.2|19434.8|19344.8|19440|19350|19426.6|19336.6|32
1656670010000|2022-07-01 10:06:50|19434.7|19344.7|19434.4|19344.4|19442.1|19352.1|19432.9|19342.9|35
1656670020000|2022-07-01 10:07:00|19434.5|19344.5|19434.2|19344.2|19440.3|19350.3|19430.1|19340.1|29
1656670030000|2022-07-01 10:07:10|19434.5|19344.5|19426.9|19336.9|19434.5|19344.5|19426.9|19336.9|26
1656670040000|2022-07-01 10:07:20|19427.7|19337.7|19402.5|19312.5|19427.8|19337.8|19402.5|19312.5|35
1656670050000|2022-07-01 10:07:30|19403.9|19313.9|19397.8|19307.8|19403.9|19313.9|19397.8|19307.8|38
1656670060000|2022-07-01 10:07:40|19397.4|19307.4|19395.9|19305.9|19399.2|19309.2|19394.2|19304.2|35
1656670070000|2022-07-01 10:07:50|19395.6|19305.6|19396.7|19306.7|19398.3|19308.3|19394.2|19304.2|32
1656670080000|2022-07-01 10:08:00|19396.1|19306.1|19389|19299|19400.8|19310.8|19388.1|19298.1|33
1656670090000|2022-07-01 10:08:10|19388.7|19298.7|19393.4|19303.4|19396.6|19306.6|19373.1|19283.1|38
1656670100000|2022-07-01 10:08:20|19390.8|19300.8|19397.2|19307.2|19399.6|19309.6|19390.2|19300.2|39
1656670110000|2022-07-01 10:08:30|19397|19307|19428.3|19338.3|19429.6|19339.6|19397|19307|38
1656670120000|2022-07-01 10:08:40|19426.1|19336.1|19439.8|19349.8|19439.8|19349.8|19426.1|19336.1|36
1656670130000|2022-07-01 10:08:50|19436.1|19346.1|19442.4|19352.4|19456.4|19366.4|19435.9|19345.9|37
1656670140000|2022-07-01 10:09:00|19442.2|19352.2|19449.4|19359.4|19452.7|19362.7|19438.5|19348.5|39
1656670150000|2022-07-01 10:09:10|19448.7|19358.7|19456.4|19366.4|19472.8|19382.8|19446.8|19356.8|38
1656670160000|2022-07-01 10:09:20|19455.9|19365.9|19455.7|19365.7|19460.7|19370.7|19451.6|19361.6|36
1656670170000|2022-07-01 10:09:30|19455.9|19365.9|19454.3|19364.3|19459.1|19369.1|19452.3|19362.3|30
1656670180000|2022-07-01 10:09:40|19455.5|19365.5|19446.4|19356.4|19460.1|19370.1|19446.4|19356.4|31
1656670190000|2022-07-01 10:09:50|19447.6|19357.6|19447.1|19357.1|19449.8|19359.8|19441.5|19351.5|26
1656670200000|2022-07-01 10:10:00|19447|19357|19443.6|19353.6|19448|19358|19442.4|19352.4|33
1656670210000|2022-07-01 10:10:10|19442.4|19352.4|19457.1|19367.1|19458.5|19368.5|19440.2|19350.2|35
1656670220000|2022-07-01 10:10:20|19457.2|19367.2|19462.1|19372.1|19468.3|19378.3|19451.4|19361.4|39
1656670230000|2022-07-01 10:10:30|19464|19374|19460.7|19370.7|19469.7|19379.7|19459.3|19369.3|31
1656670240000|2022-07-01 10:10:40|19464.4|19374.4|19463.9|19373.9|19465|19375|19456.8|19366.8|31
1656670250000|2022-07-01 10:10:50|19463.7|19373.7|19461|19371|19469.2|19379.2|19456.5|19366.5|33
1656670260000|2022-07-01 10:11:00|19460.7|19370.7|19464.9|19374.9|19466|19376|19457.6|19367.6|24
1656670270000|2022-07-01 10:11:10|19462.6|19372.6|19478.8|19388.8|19484.1|19394.1|19457.3|19367.3|36
1656670280000|2022-07-01 10:11:20|19474.7|19384.7|19477.2|19387.2|19486.7|19396.7|19474.7|19384.7|34
1656670290000|2022-07-01 10:11:30|19480|19390|19486.2|19396.2|19501.7|19411.7|19475.4|19385.4|32
1656670300000|2022-07-01 10:11:40|19489.5|19399.5|19479|19389|19490.7|19400.7|19477|19387|37
1656670310000|2022-07-01 10:11:50|19483.9|19393.9|19478.2|19388.2|19492.7|19402.7|19477.9|19387.9|36
1656670320000|2022-07-01 10:12:00|19478.4|19388.4|19486.6|19396.6|19489.1|19399.1|19477.7|19387.7|38
1656670330000|2022-07-01 10:12:10|19488.1|19398.1|19480.2|19390.2|19490.5|19400.5|19477.1|19387.1|35
1656670340000|2022-07-01 10:12:20|19478.9|19388.9|19475.4|19385.4|19482.9|19392.9|19470.7|19380.7|30
1656670350000|2022-07-01 10:12:30|19475.6|19385.6|19481.6|19391.6|19481.6|19391.6|19471.1|19381.1|35
1656670360000|2022-07-01 10:12:40|19479.3|19389.3|19471.5|19381.5|19479.3|19389.3|19468.8|19378.8|27
1656670370000|2022-07-01 10:12:50|19474.9|19384.9|19465.5|19375.5|19476.4|19386.4|19465.5|19375.5|34
1656670380000|2022-07-01 10:13:00|19465.4|19375.4|19463.3|19373.3|19468|19378|19459.9|19369.9|31
1656670390000|2022-07-01 10:13:10|19463.2|19373.2|19464.7|19374.7|19467.6|19377.6|19460|19370|28
1656670400000|2022-07-01 10:13:20|19464.1|19374.1|19467.4|19377.4|19474|19384|19460.2|19370.2|35
1656670410000|2022-07-01 10:13:30|19479|19389|19471|19381|19479|19389|19466.4|19376.4|36
1656670420000|2022-07-01 10:13:40|19472.7|19382.7|19470.1|19380.1|19476.6|19386.6|19468.4|19378.4|28
1656670430000|2022-07-01 10:13:50|19471.5|19381.5|19476.9|19386.9|19480.8|19390.8|19471.2|19381.2|29
1656670440000|2022-07-01 10:14:00|19473.4|19383.4|19477|19387|19481.5|19391.5|19472.8|19382.8|28
1656670450000|2022-07-01 10:14:10|19477.2|19387.2|19480|19390|19480|19390|19476.5|19386.5|25
1656670460000|2022-07-01 10:14:20|19478.2|19388.2|19477.6|19387.6|19480.2|19390.2|19476.3|19386.3|27
1656670470000|2022-07-01 10:14:30|19477|19387|19479.8|19389.8|19484.5|19394.5|19476.5|19386.5|26
1656670480000|2022-07-01 10:14:40|19480.9|19390.9|19477.1|19387.1|19483.4|19393.4|19474.2|19384.2|35
1656670490000|2022-07-01 10:14:50|19475.6|19385.6|19475.8|19385.8|19477.2|19387.2|19474.7|19384.7|28
1656670500000|2022-07-01 10:15:00|19476.3|19386.3|19483.4|19393.4|19488.6|19398.6|19476|19386|35
1656670510000|2022-07-01 10:15:10|19483.5|19393.5|19476.7|19386.7|19487.9|19397.9|19476.2|19386.2|33
1656670520000|2022-07-01 10:15:20|19476.8|19386.8|19478.1|19388.1|19482.3|19392.3|19474.8|19384.8|35
1656670530000|2022-07-01 10:15:30|19481.1|19391.1|19480.3|19390.3|19483.5|19393.5|19478.2|19388.2|32
1656670540000|2022-07-01 10:15:40|19479.5|19389.5|19491.3|19401.3|19491.4|19401.4|19479.1|19389.1|31
1656670550000|2022-07-01 10:15:50|19492.7|19402.7|19492|19402|19494.7|19404.7|19488.7|19398.7|33
1656670560000|2022-07-01 10:16:00|19491.3|19401.3|19492.7|19402.7|19494|19404|19491|19401|17
1656670570000|2022-07-01 10:16:10|19492.8|19402.8|19489.6|19399.6|19495|19405|19485.9|19395.9|27
1656670580000|2022-07-01 10:16:20|19480.8|19390.8|19490.8|19400.8|19493.7|19403.7|19480.8|19390.8|25
1656670590000|2022-07-01 10:16:30|19492.9|19402.9|19519.7|19429.7|19520.1|19430.1|19492.9|19402.9|40
1656670600000|2022-07-01 10:16:40|19517.9|19427.9|19498|19408|19519.8|19429.8|19498|19408|34
1656670610000|2022-07-01 10:16:50|19497.1|19407.1|19496.8|19406.8|19497.6|19407.6|19493.3|19403.3|34
1656670620000|2022-07-01 10:17:00|19497.8|19407.8|19500.6|19410.6|19500.7|19410.7|19495.8|19405.8|33
1656670630000|2022-07-01 10:17:10|19500|19410|19497.9|19407.9|19503.3|19413.3|19497.2|19407.2|25
1656670640000|2022-07-01 10:17:20|19497|19407|19498.9|19408.9|19501.7|19411.7|19497|19407|22
1656670650000|2022-07-01 10:17:30|19498.8|19408.8|19498.9|19408.9|19499.8|19409.8|19497.3|19407.3|18
1656670660000|2022-07-01 10:17:40|19499|19409|19499.4|19409.4|19500.3|19410.3|19497.6|19407.6|28
1656670670000|2022-07-01 10:17:50|19498.5|19408.5|19494.5|19404.5|19498.9|19408.9|19493.7|19403.7|24
1656670680000|2022-07-01 10:18:00|19494.6|19404.6|19494.8|19404.8|19496.6|19406.6|19484.9|19394.9|36
1656670690000|2022-07-01 10:18:10|19494.3|19404.3|19495.1|19405.1|19497|19407|19490.9|19400.9|34
1656670700000|2022-07-01 10:18:20|19495.2|19405.2|19487.2|19397.2|19495.2|19405.2|19487.2|19397.2|32
1656670710000|2022-07-01 10:18:30|19488.5|19398.5|19487.6|19397.6|19490.1|19400.1|19486.8|19396.8|22
1656670720000|2022-07-01 10:18:40|19487.1|19397.1|19490.1|19400.1|19490.1|19400.1|19486.3|19396.3|24
1656670730000|2022-07-01 10:18:50|19489.9|19399.9|19487.3|19397.3|19490.6|19400.6|19486.2|19396.2|27
1656670740000|2022-07-01 10:19:00|19487.5|19397.5|19487|19397|19489.3|19399.3|19486.1|19396.1|19
1656670750000|2022-07-01 10:19:10|19486.6|19396.6|19485.8|19395.8|19491|19401|19484.9|19394.9|31
1656670760000|2022-07-01 10:19:20|19485.9|19395.9|19488.3|19398.3|19493|19403|19482.5|19392.5|27
1656670770000|2022-07-01 10:19:30|19488.4|19398.4|19487.1|19397.1|19490|19400|19485|19395|25
1656670780000|2022-07-01 10:19:40|19487|19397|19485|19395|19488|19398|19483.4|19393.4|21
1656670790000|2022-07-01 10:19:50|19484.8|19394.8|19486.1|19396.1|19488.7|19398.7|19484.3|19394.3|25
1656670800000|2022-07-01 10:20:00|19484.8|19394.8|19482.9|19392.9|19486.9|19396.9|19482|19392|34
1656670810000|2022-07-01 10:20:10|19483.4|19393.4|19482.5|19392.5|19485.2|19395.2|19481.6|19391.6|24
1656670820000|2022-07-01 10:20:20|19481.9|19391.9|19480.4|19390.4|19484.9|19394.9|19480.4|19390.4|31
1656670830000|2022-07-01 10:20:30|19480.5|19390.5|19479.2|19389.2|19480.8|19390.8|19474.2|19384.2|31
1656670840000|2022-07-01 10:20:40|19479.4|19389.4|19476.5|19386.5|19480|19390|19470.4|19380.4|33
1656670850000|2022-07-01 10:20:50|19474.5|19384.5|19474.3|19384.3|19475.9|19385.9|19473.5|19383.5|23
1656670860000|2022-07-01 10:21:00|19475.3|19385.3|19473.7|19383.7|19477.1|19387.1|19473.4|19383.4|28
1656670870000|2022-07-01 10:21:10|19473.6|19383.6|19471.4|19381.4|19475.6|19385.6|19469.4|19379.4|26
1656670880000|2022-07-01 10:21:20|19471.3|19381.3|19469.9|19379.9|19474.4|19384.4|19469.3|19379.3|29
1656670890000|2022-07-01 10:21:30|19469.7|19379.7|19469.8|19379.8|19471.6|19381.6|19468.1|19378.1|24
1656670900000|2022-07-01 10:21:40|19469.7|19379.7|19470.6|19380.6|19471.5|19381.5|19469.6|19379.6|26
1656670910000|2022-07-01 10:21:50|19470.4|19380.4|19480|19390|19482.3|19392.3|19469.5|19379.5|34
1656670920000|2022-07-01 10:22:00|19479.8|19389.8|19472.3|19382.3|19481.5|19391.5|19471.5|19381.5|30
1656670930000|2022-07-01 10:22:10|19472.1|19382.1|19477.2|19387.2|19480.2|19390.2|19471.3|19381.3|29
1656670940000|2022-07-01 10:22:20|19477.3|19387.3|19479.3|19389.3|19481.6|19391.6|19474.9|19384.9|27
1656670950000|2022-07-01 10:22:30|19481.3|19391.3|19489.3|19399.3|19492.7|19402.7|19479.4|19389.4|22
1656670960000|2022-07-01 10:22:40|19496.3|19406.3|19489.6|19399.6|19496.3|19406.3|19484.6|19394.6|27
1656670970000|2022-07-01 10:22:50|19487.1|19397.1|19495.3|19405.3|19500.4|19410.4|19487.1|19397.1|35
1656670980000|2022-07-01 10:23:00|19495|19405|19482.5|19392.5|19495.4|19405.4|19481.2|19391.2|36
1656670990000|2022-07-01 10:23:10|19482.3|19392.3|19473.4|19383.4|19485.1|19395.1|19471.6|19381.6|33
1656671000000|2022-07-01 10:23:20|19474.2|19384.2|19469.7|19379.7|19474.2|19384.2|19468.7|19378.7|16
1656671010000|2022-07-01 10:23:30|19470.5|19380.5|19469.9|19379.9|19472.7|19382.7|19469.6|19379.6|18
1656671020000|2022-07-01 10:23:40|19470.3|19380.3|19470.9|19380.9|19471.7|19381.7|19469.9|19379.9|22
1656671030000|2022-07-01 10:23:50|19470.8|19380.8|19488.9|19398.9|19493.6|19403.6|19470.8|19380.8|28
1656671040000|2022-07-01 10:24:00|19488.8|19398.8|19488|19398|19492.2|19402.2|19486.2|19396.2|26
1656671050000|2022-07-01 10:24:10|19487.9|19397.9|19491|19401|19494.9|19404.9|19481.3|19391.3|34
1656671060000|2022-07-01 10:24:20|19492.1|19402.1|19486.5|19396.5|19492.1|19402.1|19482.8|19392.8|21
1656671070000|2022-07-01 10:24:30|19486.4|19396.4|19483.2|19393.2|19488|19398|19482.3|19392.3|26
1656671080000|2022-07-01 10:24:40|19483.8|19393.8|19483.7|19393.7|19487|19397|19483.2|19393.2|31
1656671090000|2022-07-01 10:24:50|19484.1|19394.1|19483.7|19393.7|19484.4|19394.4|19482.2|19392.2|21
1656671100000|2022-07-01 10:25:00|19487.3|19397.3|19481.2|19391.2|19487.3|19397.3|19478.6|19388.6|26
1656671110000|2022-07-01 10:25:10|19478.9|19388.9|19478.5|19388.5|19482.9|19392.9|19477.8|19387.8|21
1656671120000|2022-07-01 10:25:20|19476.6|19386.6|19478.3|19388.3|19480.8|19390.8|19476.6|19386.6|28
1656671130000|2022-07-01 10:25:30|19478.2|19388.2|19474.8|19384.8|19480|19390|19473.8|19383.8|31
1656671140000|2022-07-01 10:25:40|19475.4|19385.4|19472|19382|19475.4|19385.4|19470.8|19380.8|22
1656671150000|2022-07-01 10:25:50|19472.1|19382.1|19472.3|19382.3|19474|19384|19469.4|19379.4|32
1656671160000|2022-07-01 10:26:00|19473.6|19383.6|19470.8|19380.8|19477.7|19387.7|19469.8|19379.8|29
1656671170000|2022-07-01 10:26:10|19471.5|19381.5|19469.3|19379.3|19473.4|19383.4|19468.8|19378.8|24
1656671180000|2022-07-01 10:26:20|19469.2|19379.2|19473.9|19383.9|19475.9|19385.9|19469.2|19379.2|24
1656671190000|2022-07-01 10:26:30|19472.8|19382.8|19468.2|19378.2|19474|19384|19468.1|19378.1|32
1656671200000|2022-07-01 10:26:40|19468.8|19378.8|19469.2|19379.2|19470.6|19380.6|19467.5|19377.5|21
1656671210000|2022-07-01 10:26:50|19470.9|19380.9|19469.5|19379.5|19471.1|19381.1|19468|19378|29
1656671220000|2022-07-01 10:27:00|19469.8|19379.8|19472.7|19382.7|19478.2|19388.2|19468.4|19378.4|37
1656671230000|2022-07-01 10:27:10|19474.6|19384.6|19467.1|19377.1|19476.2|19386.2|19466.7|19376.7|35
1656671240000|2022-07-01 10:27:20|19467|19377|19443|19353|19470.6|19380.6|19443|19353|32
1656671250000|2022-07-01 10:27:30|19442|19352|19441.6|19351.6|19451.1|19361.1|19439.4|19349.4|35
1656671260000|2022-07-01 10:27:40|19440.6|19350.6|19442.5|19352.5|19445.7|19355.7|19440.5|19350.5|22
1656671270000|2022-07-01 10:27:50|19445.7|19355.7|19446.4|19356.4|19448.2|19358.2|19441.1|19351.1|30
1656671280000|2022-07-01 10:28:00|19445.2|19355.2|19445.3|19355.3|19446|19356|19443.9|19353.9|30
1656671290000|2022-07-01 10:28:10|19444.4|19354.4|19456.9|19366.9|19458.1|19368.1|19440.4|19350.4|29
1656671300000|2022-07-01 10:28:20|19460.5|19370.5|19450.6|19360.6|19460.5|19370.5|19449|19359|25
1656671310000|2022-07-01 10:28:30|19450.9|19360.9|19450.8|19360.8|19454|19364|19449.3|19359.3|31
1656671320000|2022-07-01 10:28:40|19451.3|19361.3|19452.7|19362.7|19454.9|19364.9|19449.7|19359.7|30
1656671330000|2022-07-01 10:28:50|19452.6|19362.6|19457.5|19367.5|19459|19369|19447.5|19357.5|30
1656671340000|2022-07-01 10:29:00|19457.3|19367.3|19453.8|19363.8|19459|19369|19451.9|19361.9|21
1656671350000|2022-07-01 10:29:10|19451.7|19361.7|19456.2|19366.2|19456.6|19366.6|19451.4|19361.4|22
1656671360000|2022-07-01 10:29:20|19455.1|19365.1|19454.6|19364.6|19456.2|19366.2|19451.1|19361.1|26
1656671370000|2022-07-01 10:29:30|19454.5|19364.5|19451.8|19361.8|19454.5|19364.5|19451.3|19361.3|27
1656671380000|2022-07-01 10:29:40|19451|19361|19451.9|19361.9|19452.7|19362.7|19450.2|19360.2|29
1656671390000|2022-07-01 10:29:50|19450.7|19360.7|19452.4|19362.4|19454|19364|19450.7|19360.7|22
1656671400000|2022-07-01 10:30:00|19454.8|19364.8|19454.9|19364.9|19456.4|19366.4|19451.8|19361.8|30
1656671410000|2022-07-01 10:30:10|19455.8|19365.8|19464.7|19374.7|19464.7|19374.7|19452.3|19362.3|30
1656671420000|2022-07-01 10:30:20|19464.8|19374.8|19472.5|19382.5|19482.3|19392.3|19461.1|19371.1|37
1656671430000|2022-07-01 10:30:30|19473.1|19383.1|19470.6|19380.6|19473.1|19383.1|19465.7|19375.7|29
1656671440000|2022-07-01 10:30:40|19470.7|19380.7|19454.3|19364.3|19470.7|19380.7|19454.3|19364.3|32
1656671450000|2022-07-01 10:30:50|19450.9|19360.9|19446.3|19356.3|19452|19362|19442.2|19352.2|28
1656671460000|2022-07-01 10:31:00|19444.3|19354.3|19431.6|19341.6|19445.3|19355.3|19430.3|19340.3|27
1656671470000|2022-07-01 10:31:10|19431.1|19341.1|19436.9|19346.9|19440.6|19350.6|19425.3|19335.3|35
1656671480000|2022-07-01 10:31:20|19453.4|19363.4|19438.3|19348.3|19453.4|19363.4|19436.8|19346.8|35
1656671490000|2022-07-01 10:31:30|19438.6|19348.6|19438.6|19348.6|19440.3|19350.3|19436.2|19346.2|25
1656671500000|2022-07-01 10:31:40|19438.8|19348.8|19439.7|19349.7|19439.7|19349.7|19436.8|19346.8|30
1656671510000|2022-07-01 10:31:50|19439.6|19349.6|19437.4|19347.4|19440.4|19350.4|19436.3|19346.3|30
1656671520000|2022-07-01 10:32:00|19443.4|19353.4|19441.7|19351.7|19448.5|19358.5|19435.4|19345.4|31
1656671530000|2022-07-01 10:32:10|19441.4|19351.4|19443.1|19353.1|19444.7|19354.7|19441.3|19351.3|20
1656671540000|2022-07-01 10:32:20|19443|19353|19437.6|19347.6|19452.4|19362.4|19435.8|19345.8|35
1656671550000|2022-07-01 10:32:30|19440.5|19350.5|19440.4|19350.4|19442.4|19352.4|19436.3|19346.3|24
1656671560000|2022-07-01 10:32:40|19438.6|19348.6|19437.6|19347.6|19439|19349|19433.7|19343.7|24
1656671570000|2022-07-01 10:32:50|19436|19346|19437.7|19347.7|19438|19348|19433.6|19343.6|13
1656671580000|2022-07-01 10:33:00|19438.2|19348.2|19440.1|19350.1|19442.4|19352.4|19433.2|19343.2|28
1656671590000|2022-07-01 10:33:10|19440|19350|19439.1|19349.1|19442.8|19352.8|19436|19346|27
1656671600000|2022-07-01 10:33:20|19438.6|19348.6|19433.4|19343.4|19439.4|19349.4|19433.4|19343.4|19
1656671610000|2022-07-01 10:33:30|19440.2|19350.2|19429.9|19339.9|19440.2|19350.2|19428.8|19338.8|26
1656671620000|2022-07-01 10:33:40|19431.4|19341.4|19425.8|19335.8|19432.1|19342.1|19423.4|19333.4|30
1656671630000|2022-07-01 10:33:50|19422.9|19332.9|19411.4|19321.4|19425.3|19335.3|19411.4|19321.4|32
1656671640000|2022-07-01 10:34:00|19411.1|19321.1|19427.8|19337.8|19428.1|19338.1|19410.9|19320.9|38
1656671650000|2022-07-01 10:34:10|19427.9|19337.9|19427.6|19337.6|19432|19342|19426.8|19336.8|27
1656671660000|2022-07-01 10:34:20|19427.5|19337.5|19427.9|19337.9|19431.1|19341.1|19426.7|19336.7|16
1656671670000|2022-07-01 10:34:30|19427.4|19337.4|19420.2|19330.2|19427.4|19337.4|19418.5|19328.5|33
1656671680000|2022-07-01 10:34:40|19420.7|19330.7|19415.1|19325.1|19421.2|19331.2|19413.3|19323.3|27
1656671690000|2022-07-01 10:34:50|19414|19324|19413.3|19323.3|19414.6|19324.6|19412|19322|22
1656671700000|2022-07-01 10:35:00|19413.2|19323.2|19416.5|19326.5|19418.1|19328.1|19413|19323|20
1656671710000|2022-07-01 10:35:10|19414.5|19324.5|19415.5|19325.5|19420.3|19330.3|19414.4|19324.4|25
1656671720000|2022-07-01 10:35:20|19415.4|19325.4|19419.9|19329.9|19419.9|19329.9|19415.4|19325.4|14
1656671730000|2022-07-01 10:35:30|19419.2|19329.2|19423.2|19333.2|19428.3|19338.3|19415.8|19325.8|31
1656671740000|2022-07-01 10:35:40|19420.6|19330.6|19417.5|19327.5|19421.3|19331.3|19416.4|19326.4|32
1656671750000|2022-07-01 10:35:50|19418.3|19328.3|19421.6|19331.6|19423.2|19333.2|19418|19328|21
1656671760000|2022-07-01 10:36:00|19419.4|19329.4|19417.3|19327.3|19423.3|19333.3|19417.3|19327.3|30
1656671770000|2022-07-01 10:36:10|19417|19327|19415.4|19325.4|19417.1|19327.1|19412|19322|21
1656671780000|2022-07-01 10:36:20|19415.2|19325.2|19411.7|19321.7|19416.5|19326.5|19409.8|19319.8|21
1656671790000|2022-07-01 10:36:30|19411.5|19321.5|19409.4|19319.4|19411.5|19321.5|19408.4|19318.4|20
1656671800000|2022-07-01 10:36:40|19410.3|19320.3|19404.3|19314.3|19410.3|19320.3|19401.8|19311.8|14
1656671810000|2022-07-01 10:36:50|19404.2|19314.2|19404.7|19314.7|19406.5|19316.5|19403.6|19313.6|15
1656671820000|2022-07-01 10:37:00|19405.1|19315.1|19404.9|19314.9|19406.2|19316.2|19400.8|19310.8|19
1656671830000|2022-07-01 10:37:10|19404.7|19314.7|19399.1|19309.1|19405.2|19315.2|19397.6|19307.6|17
1656671840000|2022-07-01 10:37:20|19399|19309|19397.9|19307.9|19400.7|19310.7|19397.9|19307.9|28
1656671850000|2022-07-01 10:37:30|19398.5|19308.5|19391.7|19301.7|19400.9|19310.9|19391.7|19301.7|29
1656671860000|2022-07-01 10:37:40|19391.8|19301.8|19391.6|19301.6|19397.8|19307.8|19390.6|19300.6|32
1656671870000|2022-07-01 10:37:50|19391.7|19301.7|19391.3|19301.3|19396|19306|19391.3|19301.3|24
1656671880000|2022-07-01 10:38:00|19391.4|19301.4|19391|19301|19392.7|19302.7|19389.1|19299.1|24
1656671890000|2022-07-01 10:38:10|19392.8|19302.8|19384.5|19294.5|19393.5|19303.5|19384.5|19294.5|24
1656671900000|2022-07-01 10:38:20|19385.5|19295.5|19382.3|19292.3|19388.6|19298.6|19381.1|19291.1|25
1656671910000|2022-07-01 10:38:30|19381.5|19291.5|19367.9|19277.9|19381.5|19291.5|19366.7|19276.7|28
1656671920000|2022-07-01 10:38:40|19368|19278|19262.3|19172.3|19377.4|19287.4|19262.3|19172.3|39
1656671930000|2022-07-01 10:38:50|19263.2|19173.2|19270.7|19180.7|19291.8|19201.8|19254.2|19164.2|40
1656671940000|2022-07-01 10:39:00|19267.6|19177.6|19237.8|19147.8|19267.6|19177.6|19234.9|19144.9|39
1656671950000|2022-07-01 10:39:10|19242.6|19152.6|19242.8|19152.8|19253.7|19163.7|19237.4|19147.4|40
1656671960000|2022-07-01 10:39:20|19239.6|19149.6|19239.3|19149.3|19248.5|19158.5|19226.8|19136.8|39
1656671970000|2022-07-01 10:39:30|19240.4|19150.4|19203.9|19113.9|19242.9|19152.9|19198.5|19108.5|38
1656671980000|2022-07-01 10:39:40|19204.4|19114.4|19211.1|19121.1|19211.2|19121.2|19185.5|19095.5|40
1656671990000|2022-07-01 10:39:50|19211.2|19121.2|19197.3|19107.3|19211.2|19121.2|19191.2|19101.2|40
1656672000000|2022-07-01 10:40:00|19199.4|19109.4|19209.9|19119.9|19219.4|19129.4|19195.2|19105.2|39
1656672010000|2022-07-01 10:40:10|19211.2|19121.2|19191.2|19101.2|19216.8|19126.8|19182.5|19092.5|39
1656672020000|2022-07-01 10:40:20|19191.9|19101.9|19198.5|19108.5|19200|19110|19189.9|19099.9|35
1656672030000|2022-07-01 10:40:30|19197.3|19107.3|19170.4|19080.4|19198.2|19108.2|19170.2|19080.2|38
1656672040000|2022-07-01 10:40:40|19173|19083|19162|19072|19177.7|19087.7|19162|19072|39
1656672050000|2022-07-01 10:40:50|19161.6|19071.6|19180.8|19090.8|19186.2|19096.2|19155.2|19065.2|38
1656672060000|2022-07-01 10:41:00|19182.9|19092.9|19178.6|19088.6|19186.1|19096.1|19175.9|19085.9|33
1656672070000|2022-07-01 10:41:10|19182.8|19092.8|19221.7|19131.7|19227.3|19137.3|19179.3|19089.3|37
1656672080000|2022-07-01 10:41:20|19220.5|19130.5|19219.2|19129.2|19230.5|19140.5|19207.9|19117.9|37
1656672090000|2022-07-01 10:41:30|19220.3|19130.3|19210.5|19120.5|19222.4|19132.4|19205.8|19115.8|34
1656672100000|2022-07-01 10:41:40|19212|19122|19209.9|19119.9|19220.4|19130.4|19201.5|19111.5|30
1656672110000|2022-07-01 10:41:50|19212.6|19122.6|19209.1|19119.1|19222.8|19132.8|19209.1|19119.1|38
1656672120000|2022-07-01 10:42:00|19210.8|19120.8|19186.3|19096.3|19210.9|19120.9|19186.3|19096.3|37
1656672130000|2022-07-01 10:42:10|19186.5|19096.5|19185.8|19095.8|19189.1|19099.1|19180.1|19090.1|37
1656672140000|2022-07-01 10:42:20|19187.1|19097.1|19186|19096|19187.9|19097.9|19178.4|19088.4|34
1656672150000|2022-07-01 10:42:30|19184.9|19094.9|19185.4|19095.4|19187|19097|19180.3|19090.3|34
1656672160000|2022-07-01 10:42:40|19183.1|19093.1|19174.9|19084.9|19184|19094|19167.4|19077.4|36
1656672170000|2022-07-01 10:42:50|19174|19084|19144.9|19054.9|19174|19084|19144.3|19054.3|40
1656672180000|2022-07-01 10:43:00|19144.2|19054.2|19158.5|19068.5|19172|19082|19144.2|19054.2|40
1656672190000|2022-07-01 10:43:10|19158|19068|19162.3|19072.3|19165.2|19075.2|19153.9|19063.9|37
1656672200000|2022-07-01 10:43:20|19163.4|19073.4|19187.7|19097.7|19194|19104|19163.4|19073.4|35
1656672210000|2022-07-01 10:43:30|19189.1|19099.1|19186.5|19096.5|19190|19100|19186.4|19096.4|30
1656672220000|2022-07-01 10:43:40|19186.7|19096.7|19189.4|19099.4|19196|19106|19186.4|19096.4|37
1656672230000|2022-07-01 10:43:50|19191.1|19101.1|19191.6|19101.6|19197.3|19107.3|19187.5|19097.5|29
1656672240000|2022-07-01 10:44:00|19191.5|19101.5|19202|19112|19208.7|19118.7|19188|19098|35
1656672250000|2022-07-01 10:44:10|19200.6|19110.6|19199.2|19109.2|19211.5|19121.5|19198.7|19108.7|35
1656672260000|2022-07-01 10:44:20|19196|19106|19180.1|19090.1|19196.1|19106.1|19179.9|19089.9|39
1656672270000|2022-07-01 10:44:30|19178.1|19088.1|19158.8|19068.8|19178.2|19088.2|19158.4|19068.4|35
1656672280000|2022-07-01 10:44:40|19161.1|19071.1|19162.8|19072.8|19171.8|19081.8|19157.7|19067.7|37
1656672290000|2022-07-01 10:44:50|19163|19073|19184.8|19094.8|19187.4|19097.4|19162.3|19072.3|36
1656672300000|2022-07-01 10:45:00|19186.6|19096.6|19190.1|19100.1|19190.1|19100.1|19174.5|19084.5|40
1656672310000|2022-07-01 10:45:10|19189.8|19099.8|19181.5|19091.5|19189.8|19099.8|19175.7|19085.7|36
1656672320000|2022-07-01 10:45:20|19181.6|19091.6|19168.4|19078.4|19185.6|19095.6|19168.4|19078.4|35
1656672330000|2022-07-01 10:45:30|19167.4|19077.4|19168.8|19078.8|19169.8|19079.8|19165.7|19075.7|32
1656672340000|2022-07-01 10:45:40|19168.2|19078.2|19167.5|19077.5|19169.8|19079.8|19167.5|19077.5|22
1656672350000|2022-07-01 10:45:50|19168.4|19078.4|19181.6|19091.6|19181.6|19091.6|19167.6|19077.6|30
1656672360000|2022-07-01 10:46:00|19184.1|19094.1|19189.7|19099.7|19193.3|19103.3|19184.1|19094.1|38
1656672370000|2022-07-01 10:46:10|19190.5|19100.5|19195.5|19105.5|19199.6|19109.6|19187.9|19097.9|34
1656672380000|2022-07-01 10:46:20|19193|19103|19194.6|19104.6|19200.6|19110.6|19192.3|19102.3|31
1656672390000|2022-07-01 10:46:30|19196.1|19106.1|19197|19107|19197|19107|19193.8|19103.8|21
1656672400000|2022-07-01 10:46:40|19197.1|19107.1|19201.8|19111.8|19202.1|19112.1|19195.3|19105.3|28
1656672410000|2022-07-01 10:46:50|19201.2|19111.2|19190.4|19100.4|19203.7|19113.7|19189.7|19099.7|35
1656672420000|2022-07-01 10:47:00|19189|19099|19190.2|19100.2|19193.2|19103.2|19177.9|19087.9|33
1656672430000|2022-07-01 10:47:10|19191.3|19101.3|19181.9|19091.9|19193.1|19103.1|19180.8|19090.8|38
1656672440000|2022-07-01 10:47:20|19183.5|19093.5|19182.5|19092.5|19184.3|19094.3|19181.6|19091.6|31
1656672450000|2022-07-01 10:47:30|19183.9|19093.9|19182.2|19092.2|19194.9|19104.9|19181|19091|36
1656672460000|2022-07-01 10:47:40|19181.4|19091.4|19179.9|19089.9|19185.1|19095.1|19179.9|19089.9|29
1656672470000|2022-07-01 10:47:50|19179.7|19089.7|19163.6|19073.6|19179.8|19089.8|19163|19073|29
1656672480000|2022-07-01 10:48:00|19164.4|19074.4|19142.3|19052.3|19166.4|19076.4|19142.3|19052.3|37
1656672490000|2022-07-01 10:48:10|19143|19053|19157.5|19067.5|19157.5|19067.5|19141.1|19051.1|36
1656672500000|2022-07-01 10:48:20|19157.3|19067.3|19162|19072|19163.6|19073.6|19153.5|19063.5|36
1656672510000|2022-07-01 10:48:30|19161.9|19071.9|19154.9|19064.9|19164.5|19074.5|19153.1|19063.1|38
1656672520000|2022-07-01 10:48:40|19156.2|19066.2|19170.8|19080.8|19174.8|19084.8|19156.2|19066.2|38
1656672530000|2022-07-01 10:48:50|19171.4|19081.4|19171.6|19081.6|19181.5|19091.5|19170.1|19080.1|36
1656672540000|2022-07-01 10:49:00|19174|19084|19188.2|19098.2|19188.2|19098.2|19169.6|19079.6|39
1656672550000|2022-07-01 10:49:10|19179.2|19089.2|19170.3|19080.3|19184.9|19094.9|19167.6|19077.6|35
1656672560000|2022-07-01 10:49:20|19170.5|19080.5|19165.7|19075.7|19174.4|19084.4|19163.3|19073.3|40
1656672570000|2022-07-01 10:49:30|19166.5|19076.5|19176.9|19086.9|19176.9|19086.9|19162|19072|34
1656672580000|2022-07-01 10:49:40|19177.4|19087.4|19163.7|19073.7|19177.4|19087.4|19162.6|19072.6|34
1656672590000|2022-07-01 10:49:50|19164.1|19074.1|19161.7|19071.7|19165.1|19075.1|19160.4|19070.4|29
1656672600000|2022-07-01 10:50:00|19161.8|19071.8|19161.1|19071.1|19162.7|19072.7|19160.4|19070.4|30
1656672610000|2022-07-01 10:50:10|19160.4|19070.4|19163.1|19073.1|19163.5|19073.5|19160.4|19070.4|22
1656672620000|2022-07-01 10:50:20|19162.9|19072.9|19161|19071|19165.9|19075.9|19159.3|19069.3|26
1656672630000|2022-07-01 10:50:30|19160.8|19070.8|19158.7|19068.7|19161.3|19071.3|19155.5|19065.5|26
1656672640000|2022-07-01 10:50:40|19158.6|19068.6|19156.2|19066.2|19162.7|19072.7|19154.6|19064.6|36
1656672650000|2022-07-01 10:50:50|19156|19066|19155.3|19065.3|19157.9|19067.9|19154.2|19064.2|38
1656672660000|2022-07-01 10:51:00|19154.8|19064.8|19158.8|19068.8|19163|19073|19153.6|19063.6|37
1656672670000|2022-07-01 10:51:10|19159.5|19069.5|19170|19080|19170.8|19080.8|19158.9|19068.9|35
1656672680000|2022-07-01 10:51:20|19170.1|19080.1|19165.7|19075.7|19170.5|19080.5|19163.7|19073.7|35
1656672690000|2022-07-01 10:51:30|19165.8|19075.8|19168.5|19078.5|19173.2|19083.2|19163.1|19073.1|35
1656672700000|2022-07-01 10:51:40|19167.1|19077.1|19164.5|19074.5|19167.5|19077.5|19163.6|19073.6|33
1656672710000|2022-07-01 10:51:50|19164.3|19074.3|19163.4|19073.4|19166.2|19076.2|19161.2|19071.2|33
1656672720000|2022-07-01 10:52:00|19163.2|19073.2|19165.6|19075.6|19166.6|19076.6|19160.7|19070.7|28
1656672730000|2022-07-01 10:52:10|19165.5|19075.5|19160.7|19070.7|19166.2|19076.2|19158.3|19068.3|35
1656672740000|2022-07-01 10:52:20|19160.1|19070.1|19161.8|19071.8|19168.4|19078.4|19159.5|19069.5|16
1656672750000|2022-07-01 10:52:30|19160.7|19070.7|19157|19067|19164.2|19074.2|19152|19062|34
1656672760000|2022-07-01 10:52:40|19156.7|19066.7|19153.3|19063.3|19157.3|19067.3|19152.2|19062.2|32
1656672770000|2022-07-01 10:52:50|19154.9|19064.9|19146.8|19056.8|19164|19074|19145.5|19055.5|36
1656672780000|2022-07-01 10:53:00|19147.4|19057.4|19144.1|19054.1|19154.1|19064.1|19142.7|19052.7|37
1656672790000|2022-07-01 10:53:10|19143.3|19053.3|19108|19018|19143.4|19053.4|19099.4|19009.4|36
1656672800000|2022-07-01 10:53:20|19099.8|19009.8|19116.7|19026.7|19121.5|19031.5|19094.3|19004.3|40
1656672810000|2022-07-01 10:53:30|19114.6|19024.6|19114.8|19024.8|19117.1|19027.1|19104.5|19014.5|36
1656672820000|2022-07-01 10:53:40|19115.2|19025.2|19109|19019|19116.5|19026.5|19100.4|19010.4|38
1656672830000|2022-07-01 10:53:50|19107.7|19017.7|19110.9|19020.9|19119.7|19029.7|19099.9|19009.9|39
1656672840000|2022-07-01 10:54:00|19114.3|19024.3|19112.4|19022.4|19116.4|19026.4|19102|19012|36
1656672850000|2022-07-01 10:54:10|19112|19022|19114.4|19024.4|19114.4|19024.4|19102.6|19012.6|32
1656672860000|2022-07-01 10:54:20|19115.8|19025.8|19106.6|19016.6|19115.8|19025.8|19105.4|19015.4|21
1656672870000|2022-07-01 10:54:30|19106.5|19016.5|19110.4|19020.4|19115.5|19025.5|19105|19015|36
1656672880000|2022-07-01 10:54:40|19109.5|19019.5|19108.1|19018.1|19109.5|19019.5|19102.1|19012.1|35
1656672890000|2022-07-01 10:54:50|19108.2|19018.2|19098.9|19008.9|19118.1|19028.1|19098.9|19008.9|38
1656672900000|2022-07-01 10:55:00|19103.6|19013.6|19101.6|19011.6|19108.4|19018.4|19095.6|19005.6|35
1656672910000|2022-07-01 10:55:10|19102.1|19012.1|19108.7|19018.7|19112.4|19022.4|19102.1|19012.1|40
1656672920000|2022-07-01 10:55:20|19107.3|19017.3|19099.2|19009.2|19110.6|19020.6|19097.3|19007.3|36
1656672930000|2022-07-01 10:55:30|19097.9|19007.9|19081.7|18991.7|19097.9|19007.9|19073.7|18983.7|35
1656672940000|2022-07-01 10:55:40|19079.6|18989.6|19039.9|18949.9|19079.6|18989.6|19026.9|18936.9|40
1656672950000|2022-07-01 10:55:50|19039.5|18949.5|19061.8|18971.8|19063.3|18973.3|19039|18949|37
1656672960000|2022-07-01 10:56:00|19063.4|18973.4|19093.5|19003.5|19093.5|19003.5|19063.4|18973.4|39
1656672970000|2022-07-01 10:56:10|19089.8|18999.8|19085.3|18995.3|19095.5|19005.5|19081.6|18991.6|39
1656672980000|2022-07-01 10:56:20|19085.4|18995.4|19103|19013|19103|19013|19085.4|18995.4|35
1656672990000|2022-07-01 10:56:30|19103.3|19013.3|19099.8|19009.8|19106.6|19016.6|19097.1|19007.1|38
1656673000000|2022-07-01 10:56:40|19100.1|19010.1|19106.7|19016.7|19108|19018|19098.9|19008.9|35
1656673010000|2022-07-01 10:56:50|19105.6|19015.6|19147.5|19057.5|19147.5|19057.5|19104.1|19014.1|37
1656673020000|2022-07-01 10:57:00|19145.6|19055.6|19138.8|19048.8|19150.1|19060.1|19135.8|19045.8|39
1656673030000|2022-07-01 10:57:10|19138.7|19048.7|19130.6|19040.6|19140.9|19050.9|19127.7|19037.7|37
1656673040000|2022-07-01 10:57:20|19130.2|19040.2|19129.8|19039.8|19135.3|19045.3|19128.9|19038.9|31
1656673050000|2022-07-01 10:57:30|19129.4|19039.4|19132.1|19042.1|19141.7|19051.7|19123.2|19033.2|38
1656673060000|2022-07-01 10:57:40|19131.9|19041.9|19134.6|19044.6|19142.2|19052.2|19129.7|19039.7|34
1656673070000|2022-07-01 10:57:50|19132.5|19042.5|19129.6|19039.6|19140.1|19050.1|19123.4|19033.4|38
1656673080000|2022-07-01 10:58:00|19127.4|19037.4|19125.9|19035.9|19132|19042|19118.2|19028.2|34
1656673090000|2022-07-01 10:58:10|19122.7|19032.7|19116.4|19026.4|19127.6|19037.6|19113.4|19023.4|35
1656673100000|2022-07-01 10:58:20|19115.7|19025.7|19122.5|19032.5|19122.5|19032.5|19115.2|19025.2|35
1656673110000|2022-07-01 10:58:30|19118.9|19028.9|19114.8|19024.8|19133|19043|19114.8|19024.8|34
1656673120000|2022-07-01 10:58:40|19113.7|19023.7|19087.1|18997.1|19119.5|19029.5|19087.1|18997.1|39
1656673130000|2022-07-01 10:58:50|19088.9|18998.9|19102.6|19012.6|19103.8|19013.8|19086.1|18996.1|38
1656673140000|2022-07-01 10:59:00|19103|19013|19106.4|19016.4|19107.1|19017.1|19103|19013|38
1656673150000|2022-07-01 10:59:10|19106.1|19016.1|19109.9|19019.9|19109.9|19019.9|19103.5|19013.5|34
1656673160000|2022-07-01 10:59:20|19111.4|19021.4|19095.2|19005.2|19111.7|19021.7|19095.2|19005.2|34
1656673170000|2022-07-01 10:59:30|19099.4|19009.4|19099.2|19009.2|19102.9|19012.9|19098|19008|35
1656673180000|2022-07-01 10:59:40|19099.4|19009.4|19099.3|19009.3|19103.6|19013.6|19094.8|19004.8|34
1656673190000|2022-07-01 10:59:50|19097.5|19007.5|19094.1|19004.1|19099.3|19009.3|19083.2|18993.2|36
1656673200000|2022-07-01 11:00:00|19097.6|19007.6|19095.6|19005.6|19111.6|19021.6|19090.6|19000.6|38
1656673210000|2022-07-01 11:00:10|19095.5|19005.5|19088.1|18998.1|19097|19007|19087.1|18997.1|32
1656673220000|2022-07-01 11:00:20|19085.7|18995.7|19084.5|18994.5|19089.7|18999.7|19080.8|18990.8|38
1656673230000|2022-07-01 11:00:30|19084.4|18994.4|19083.2|18993.2|19087.2|18997.2|19080.7|18990.7|29
1656673240000|2022-07-01 11:00:40|19083|18993|19076.9|18986.9|19084.3|18994.3|19075.6|18985.6|38
1656673250000|2022-07-01 11:00:50|19075.6|18985.6|19075.8|18985.8|19081|18991|19075.2|18985.2|30
1656673260000|2022-07-01 11:01:00|19076.2|18986.2|19081.2|18991.2|19083.7|18993.7|19075|18985|33
1656673270000|2022-07-01 11:01:10|19080.4|18990.4|19078.1|18988.1|19081.2|18991.2|19077.9|18987.9|33
1656673280000|2022-07-01 11:01:20|19076.9|18986.9|19065.4|18975.4|19076.9|18986.9|19063|18973|22
1656673290000|2022-07-01 11:01:30|19062.9|18972.9|19073.8|18983.8|19074.4|18984.4|19062.9|18972.9|28
1656673300000|2022-07-01 11:01:40|19071.2|18981.2|19073.3|18983.3|19076.2|18986.2|19069.5|18979.5|32
1656673310000|2022-07-01 11:01:50|19077.7|18987.7|19078|18988|19078.8|18988.8|19071|18981|29
1656673320000|2022-07-01 11:02:00|19078.1|18988.1|19071.4|18981.4|19092.4|19002.4|19069.5|18979.5|38
1656673330000|2022-07-01 11:02:10|19071.2|18981.2|19078.3|18988.3|19079.5|18989.5|19071.1|18981.1|33
1656673340000|2022-07-01 11:02:20|19077.4|18987.4|19061.3|18971.3|19079.2|18989.2|19057.6|18967.6|36
1656673350000|2022-07-01 11:02:30|19059.3|18969.3|19050.7|18960.7|19071.7|18981.7|19050.7|18960.7|38
1656673360000|2022-07-01 11:02:40|19049.4|18959.4|19016.9|18926.9|19049.4|18959.4|19001.6|18911.6|38
1656673370000|2022-07-01 11:02:50|19020.5|18930.5|19057.5|18967.5|19057.5|18967.5|19011.6|18921.6|40
1656673380000|2022-07-01 11:03:00|19055.9|18965.9|19075.4|18985.4|19078.2|18988.2|19053.2|18963.2|39
1656673390000|2022-07-01 11:03:10|19074.4|18984.4|19070.3|18980.3|19079.8|18989.8|19069.5|18979.5|39
1656673400000|2022-07-01 11:03:20|19070.6|18980.6|19085|18995|19085.9|18995.9|19069.5|18979.5|34
1656673410000|2022-07-01 11:03:30|19085.2|18995.2|19077.6|18987.6|19085.4|18995.4|19073.4|18983.4|37
1656673420000|2022-07-01 11:03:40|19077.2|18987.2|19089|18999|19090.7|19000.7|19076.5|18986.5|36
1656673430000|2022-07-01 11:03:50|19087.9|18997.9|19092.2|19002.2|19100|19010|19087.9|18997.9|35
1656673440000|2022-07-01 11:04:00|19091.9|19001.9|19101.4|19011.4|19101.6|19011.6|19090.1|19000.1|38
1656673450000|2022-07-01 11:04:10|19102.1|19012.1|19113.1|19023.1|19118.4|19028.4|19102.1|19012.1|39
1656673460000|2022-07-01 11:04:20|19113.3|19023.3|19111.9|19021.9|19116.4|19026.4|19106.7|19016.7|35
1656673470000|2022-07-01 11:04:30|19112.7|19022.7|19121|19031|19127.6|19037.6|19112.3|19022.3|41
1656673480000|2022-07-01 11:04:40|19117.1|19027.1|19118.1|19028.1|19126|19036|19117.1|19027.1|38
1656673490000|2022-07-01 11:04:50|19118.4|19028.4|19125.6|19035.6|19125.7|19035.7|19115.6|19025.6|38
1656673500000|2022-07-01 11:05:00|19125.8|19035.8|19127.6|19037.6|19136.7|19046.7|19118.5|19028.5|36
1656673510000|2022-07-01 11:05:10|19125.8|19035.8|19127.5|19037.5|19130.5|19040.5|19116.8|19026.8|36
1656673520000|2022-07-01 11:05:20|19125.3|19035.3|19127.1|19037.1|19129.5|19039.5|19119.5|19029.5|37
1656673530000|2022-07-01 11:05:30|19127.4|19037.4|19131.3|19041.3|19133.9|19043.9|19126.1|19036.1|37
1656673540000|2022-07-01 11:05:40|19133.6|19043.6|19143|19053|19143|19053|19124.5|19034.5|34
1656673550000|2022-07-01 11:05:50|19140|19050|19191.5|19101.5|19193.9|19103.9|19138.7|19048.7|40
1656673560000|2022-07-01 11:06:00|19191.3|19101.3|19193.8|19103.8|19198.7|19108.7|19183.2|19093.2|39
1656673570000|2022-07-01 11:06:10|19193.1|19103.1|19190.1|19100.1|19197.9|19107.9|19187|19097|39
1656673580000|2022-07-01 11:06:20|19186.7|19096.7|19189|19099|19189.2|19099.2|19182.8|19092.8|38
1656673590000|2022-07-01 11:06:30|19188.9|19098.9|19178.6|19088.6|19188.9|19098.9|19177.9|19087.9|34
1656673600000|2022-07-01 11:06:40|19179.3|19089.3|19174.7|19084.7|19182.8|19092.8|19174.7|19084.7|34
1656673610000|2022-07-01 11:06:50|19174.6|19084.6|19182.3|19092.3|19182.4|19092.4|19174.2|19084.2|35
1656673620000|2022-07-01 11:07:00|19182.1|19092.1|19159.3|19069.3|19182.5|19092.5|19158.2|19068.2|37
1656673630000|2022-07-01 11:07:10|19159|19069|19163.8|19073.8|19173.6|19083.6|19155.8|19065.8|36
1656673640000|2022-07-01 11:07:20|19163.2|19073.2|19167.8|19077.8|19170.9|19080.9|19163.1|19073.1|28
1656673650000|2022-07-01 11:07:30|19168.1|19078.1|19166.1|19076.1|19170.7|19080.7|19164.9|19074.9|26
1656673660000|2022-07-01 11:07:40|19165.7|19075.7|19174|19084|19174|19084|19161.3|19071.3|31
1656673670000|2022-07-01 11:07:50|19175.1|19085.1|19190.3|19100.3|19193.1|19103.1|19175.1|19085.1|36
1656673680000|2022-07-01 11:08:00|19190.5|19100.5|19189.3|19099.3|19194.1|19104.1|19189.3|19099.3|35
1656673690000|2022-07-01 11:08:10|19191.1|19101.1|19197.7|19107.7|19197.7|19107.7|19187.5|19097.5|32
1656673700000|2022-07-01 11:08:20|19197.5|19107.5|19191.8|19101.8|19199.4|19109.4|19189.1|19099.1|37
1656673710000|2022-07-01 11:08:30|19191|19101|19189.6|19099.6|19192.5|19102.5|19181.9|19091.9|39
1656673720000|2022-07-01 11:08:40|19187.1|19097.1|19191.3|19101.3|19192.5|19102.5|19185.4|19095.4|35
1656673730000|2022-07-01 11:08:50|19191.4|19101.4|19196.3|19106.3|19201.1|19111.1|19190.7|19100.7|35
1656673740000|2022-07-01 11:09:00|19196.2|19106.2|19183.4|19093.4|19198.8|19108.8|19183.4|19093.4|37
1656673750000|2022-07-01 11:09:10|19183.8|19093.8|19184.9|19094.9|19188.2|19098.2|19183.8|19093.8|30
1656673760000|2022-07-01 11:09:20|19186.5|19096.5|19177.2|19087.2|19186.5|19096.5|19174|19084|31
1656673770000|2022-07-01 11:09:30|19177|19087|19176.7|19086.7|19178.9|19088.9|19176.4|19086.4|24
1656673780000|2022-07-01 11:09:40|19176.5|19086.5|19196.4|19106.4|19198.3|19108.3|19176.1|19086.1|30
1656673790000|2022-07-01 11:09:50|19196.3|19106.3|19198.5|19108.5|19200.4|19110.4|19193.3|19103.3|28
1656673800000|2022-07-01 11:10:00|19197.9|19107.9|19198.7|19108.7|19202.3|19112.3|19196|19106|29
1656673810000|2022-07-01 11:10:10|19194.4|19104.4|19191.7|19101.7|19200.8|19110.8|19191.7|19101.7|32
1656673820000|2022-07-01 11:10:20|19192.1|19102.1|19203.6|19113.6|19204.6|19114.6|19185.7|19095.7|36
1656673830000|2022-07-01 11:10:30|19203.8|19113.8|19202.3|19112.3|19203.8|19113.8|19200.8|19110.8|27
1656673840000|2022-07-01 11:10:40|19203.1|19113.1|19218|19128|19218|19128|19202.2|19112.2|29
1656673850000|2022-07-01 11:10:50|19217.4|19127.4|19210.4|19120.4|19220.3|19130.3|19210.4|19120.4|36
1656673860000|2022-07-01 11:11:00|19211|19121|19198.4|19108.4|19213.9|19123.9|19198.4|19108.4|36
1656673870000|2022-07-01 11:11:10|19198.3|19108.3|19188.6|19098.6|19198.3|19108.3|19187.2|19097.2|34
1656673880000|2022-07-01 11:11:20|19188.3|19098.3|19182.2|19092.2|19188.6|19098.6|19179.2|19089.2|39
1656673890000|2022-07-01 11:11:30|19182.5|19092.5|19194|19104|19196|19106|19181.7|19091.7|35
1656673900000|2022-07-01 11:11:40|19194.2|19104.2|19191.7|19101.7|19195.1|19105.1|19189.1|19099.1|30
1656673910000|2022-07-01 11:11:50|19191.9|19101.9|19161.6|19071.6|19191.9|19101.9|19158.1|19068.1|36
1656673920000|2022-07-01 11:12:00|19162.1|19072.1|19160.3|19070.3|19162.7|19072.7|19157.7|19067.7|31
1656673930000|2022-07-01 11:12:10|19160.4|19070.4|19174|19084|19175.8|19085.8|19158.8|19068.8|39
1656673940000|2022-07-01 11:12:20|19174.2|19084.2|19181.5|19091.5|19184.7|19094.7|19171.2|19081.2|38
1656673950000|2022-07-01 11:12:30|19181.1|19091.1|19184|19094|19184.2|19094.2|19178.4|19088.4|31
1656673960000|2022-07-01 11:12:40|19183.4|19093.4|19183.4|19093.4|19184.7|19094.7|19182.2|19092.2|32
1656673970000|2022-07-01 11:12:50|19183.2|19093.2|19173.1|19083.1|19183.4|19093.4|19171.6|19081.6|29
1656673980000|2022-07-01 11:13:00|19172.5|19082.5|19172.8|19082.8|19172.8|19082.8|19166.1|19076.1|37
1656673990000|2022-07-01 11:13:10|19172.5|19082.5|19174.6|19084.6|19175.7|19085.7|19171.8|19081.8|30
1656674000000|2022-07-01 11:13:20|19173.7|19083.7|19160.1|19070.1|19173.8|19083.8|19158|19068|35
1656674010000|2022-07-01 11:13:30|19161|19071|19158.2|19068.2|19161.5|19071.5|19156.7|19066.7|38
1656674020000|2022-07-01 11:13:40|19158.8|19068.8|19162.1|19072.1|19168.9|19078.9|19157.6|19067.6|38
1656674030000|2022-07-01 11:13:50|19161.8|19071.8|19158.8|19068.8|19162.1|19072.1|19158.4|19068.4|30
1656674040000|2022-07-01 11:14:00|19159.2|19069.2|19161.1|19071.1|19162.5|19072.5|19158.7|19068.7|31
1656674050000|2022-07-01 11:14:10|19160.6|19070.6|19163.3|19073.3|19164.7|19074.7|19160.5|19070.5|28
1656674060000|2022-07-01 11:14:20|19160.3|19070.3|19164.9|19074.9|19165.5|19075.5|19160.3|19070.3|25
1656674070000|2022-07-01 11:14:30|19164.6|19074.6|19166|19076|19167.8|19077.8|19164.6|19074.6|19
1656674080000|2022-07-01 11:14:40|19165.7|19075.7|19164.3|19074.3|19167.7|19077.7|19161.3|19071.3|18
1656674090000|2022-07-01 11:14:50|19164.4|19074.4|19166.4|19076.4|19166.4|19076.4|19164.2|19074.2|29
1656674100000|2022-07-01 11:15:00|19165.6|19075.6|19170.8|19080.8|19174.9|19084.9|19164.9|19074.9|29
1656674110000|2022-07-01 11:15:10|19169.9|19079.9|19171.3|19081.3|19173.3|19083.3|19168.8|19078.8|29
1656674120000|2022-07-01 11:15:20|19171.4|19081.4|19172.5|19082.5|19175.7|19085.7|19171.4|19081.4|33
1656674130000|2022-07-01 11:15:30|19174.8|19084.8|19194.1|19104.1|19194.1|19104.1|19171.7|19081.7|34
1656674140000|2022-07-01 11:15:40|19192.9|19102.9|19199.3|19109.3|19199.3|19109.3|19192.9|19102.9|30
1656674150000|2022-07-01 11:15:50|19195.1|19105.1|19218.6|19128.6|19219.8|19129.8|19193.8|19103.8|39
1656674160000|2022-07-01 11:16:00|19218.9|19128.9|19201.3|19111.3|19219.4|19129.4|19201.3|19111.3|36
1656674170000|2022-07-01 11:16:10|19201.4|19111.4|19196.5|19106.5|19204.8|19114.8|19194.9|19104.9|34
1656674180000|2022-07-01 11:16:20|19197|19107|19187.9|19097.9|19197.7|19107.7|19184.4|19094.4|37
1656674190000|2022-07-01 11:16:30|19187.5|19097.5|19167.4|19077.4|19189.3|19099.3|19166.8|19076.8|36
1656674200000|2022-07-01 11:16:40|19169.1|19079.1|19158|19068|19169.3|19079.3|19157.7|19067.7|35
1656674210000|2022-07-01 11:16:50|19157.8|19067.8|19163.6|19073.6|19169.8|19079.8|19157.8|19067.8|39
1656674220000|2022-07-01 11:17:00|19167.6|19077.6|19137.2|19047.2|19168.8|19078.8|19128.7|19038.7|38
1656674230000|2022-07-01 11:17:10|19133.2|19043.2|19135.1|19045.1|19138.6|19048.6|19131.1|19041.1|35
1656674240000|2022-07-01 11:17:20|19135|19045|19152.6|19062.6|19154.4|19064.4|19134|19044|39
1656674250000|2022-07-01 11:17:30|19152.7|19062.7|19146.1|19056.1|19152.7|19062.7|19145|19055|35
1656674260000|2022-07-01 11:17:40|19146.6|19056.6|19154.7|19064.7|19155.3|19065.3|19146.1|19056.1|37
1656674270000|2022-07-01 11:17:50|19153.5|19063.5|19190.6|19100.6|19193.3|19103.3|19152.4|19062.4|40
1656674280000|2022-07-01 11:18:00|19190.4|19100.4|19189.6|19099.6|19195.9|19105.9|19187.5|19097.5|35
1656674290000|2022-07-01 11:18:10|19188.7|19098.7|19205.3|19115.3|19209.8|19119.8|19188.6|19098.6|40
1656674300000|2022-07-01 11:18:20|19203.9|19113.9|19205.4|19115.4|19209.3|19119.3|19200.9|19110.9|38
1656674310000|2022-07-01 11:18:30|19204.9|19114.9|19192.5|19102.5|19205.5|19115.5|19190.8|19100.8|38
1656674320000|2022-07-01 11:18:40|19193.2|19103.2|19187.6|19097.6|19193.3|19103.3|19185|19095|36
1656674330000|2022-07-01 11:18:50|19187.2|19097.2|19176.5|19086.5|19188.1|19098.1|19173.2|19083.2|34
1656674340000|2022-07-01 11:19:00|19175.8|19085.8|19175.7|19085.7|19178.7|19088.7|19173.5|19083.5|36
1656674350000|2022-07-01 11:19:10|19174.4|19084.4|19180.6|19090.6|19182.5|19092.5|19173.8|19083.8|34
1656674360000|2022-07-01 11:19:20|19179.8|19089.8|19196.8|19106.8|19202.6|19112.6|19179.8|19089.8|36
1656674370000|2022-07-01 11:19:30|19198.9|19108.9|19188.5|19098.5|19202.4|19112.4|19187.5|19097.5|30
1656674380000|2022-07-01 11:19:40|19188.3|19098.3|19191.7|19101.7|19192.3|19102.3|19188.3|19098.3|23
1656674390000|2022-07-01 11:19:50|19191.6|19101.6|19193.8|19103.8|19193.8|19103.8|19189|19099|28
1656674400000|2022-07-01 11:20:00|19193.9|19103.9|19194.9|19104.9|19198.1|19108.1|19193.1|19103.1|35
1656674410000|2022-07-01 11:20:10|19193.5|19103.5|19193.2|19103.2|19195.4|19105.4|19190.7|19100.7|33
1656674420000|2022-07-01 11:20:20|19193.9|19103.9|19194.8|19104.8|19195.7|19105.7|19188.8|19098.8|33
1656674430000|2022-07-01 11:20:30|19194.7|19104.7|19190.6|19100.6|19198.1|19108.1|19185.3|19095.3|34
1656674440000|2022-07-01 11:20:40|19190.7|19100.7|19188.8|19098.8|19200.7|19110.7|19185.9|19095.9|30
1656674450000|2022-07-01 11:20:50|19189.2|19099.2|19185.8|19095.8|19190.8|19100.8|19177.9|19087.9|35
1656674460000|2022-07-01 11:21:00|19187.4|19097.4|19184.7|19094.7|19195.3|19105.3|19182.9|19092.9|34
1656674470000|2022-07-01 11:21:10|19183.3|19093.3|19171.5|19081.5|19183.3|19093.3|19167.6|19077.6|28
1656674480000|2022-07-01 11:21:20|19172.1|19082.1|19172.8|19082.8|19174.3|19084.3|19169.5|19079.5|31
1656674490000|2022-07-01 11:21:30|19172.2|19082.2|19175.7|19085.7|19177.4|19087.4|19170.3|19080.3|28
1656674500000|2022-07-01 11:21:40|19176|19086|19170.5|19080.5|19179.5|19089.5|19170.5|19080.5|24
1656674510000|2022-07-01 11:21:50|19171.1|19081.1|19179.5|19089.5|19179.5|19089.5|19170.4|19080.4|23
1656674520000|2022-07-01 11:22:00|19179.6|19089.6|19182.7|19092.7|19186.8|19096.8|19176.1|19086.1|29
1656674530000|2022-07-01 11:22:10|19182.5|19092.5|19175.8|19085.8|19183.3|19093.3|19174.7|19084.7|28
1656674540000|2022-07-01 11:22:20|19175.5|19085.5|19178.4|19088.4|19183.9|19093.9|19172.6|19082.6|31
1656674550000|2022-07-01 11:22:30|19177.4|19087.4|19175.1|19085.1|19179|19089|19174.5|19084.5|29
1656674560000|2022-07-01 11:22:40|19175|19085|19180.7|19090.7|19182.4|19092.4|19174.7|19084.7|27
1656674570000|2022-07-01 11:22:50|19180.9|19090.9|19180|19090|19187.4|19097.4|19179.7|19089.7|26
1656674580000|2022-07-01 11:23:00|19180.2|19090.2|19181.9|19091.9|19182.2|19092.2|19175.8|19085.8|31
1656674590000|2022-07-01 11:23:10|19181.1|19091.1|19179.5|19089.5|19186.7|19096.7|19176.1|19086.1|36
1656674600000|2022-07-01 11:23:20|19179.2|19089.2|19175.6|19085.6|19180|19090|19173|19083|26
1656674610000|2022-07-01 11:23:30|19175.2|19085.2|19175.2|19085.2|19177.6|19087.6|19170.7|19080.7|36
1656674620000|2022-07-01 11:23:40|19177.6|19087.6|19180.6|19090.6|19182.7|19092.7|19176.8|19086.8|30
1656674630000|2022-07-01 11:23:50|19180.3|19090.3|19181|19091|19186.5|19096.5|19180.1|19090.1|27
1656674640000|2022-07-01 11:24:00|19182.6|19092.6|19179.1|19089.1|19187.1|19097.1|19178|19088|33
1656674650000|2022-07-01 11:24:10|19179.3|19089.3|19173.9|19083.9|19182.5|19092.5|19173.9|19083.9|30
1656674660000|2022-07-01 11:24:20|19180.2|19090.2|19204|19114|19204|19114|19178.1|19088.1|39
1656674670000|2022-07-01 11:24:30|19204.4|19114.4|19194|19104|19209.7|19119.7|19193.5|19103.5|38
1656674680000|2022-07-01 11:24:40|19194.6|19104.6|19195.4|19105.4|19198.6|19108.6|19193.9|19103.9|31
1656674690000|2022-07-01 11:24:50|19195.6|19105.6|19203.2|19113.2|19204.4|19114.4|19195|19105|37
1656674700000|2022-07-01 11:25:00|19202.3|19112.3|19205|19115|19209.7|19119.7|19201.5|19111.5|32
1656674710000|2022-07-01 11:25:10|19204.6|19114.6|19194.5|19104.5|19206.1|19116.1|19194.5|19104.5|31
1656674720000|2022-07-01 11:25:20|19194.4|19104.4|19194.7|19104.7|19198.4|19108.4|19190.2|19100.2|32
1656674730000|2022-07-01 11:25:30|19195.3|19105.3|19191|19101|19195.5|19105.5|19189.3|19099.3|27
1656674740000|2022-07-01 11:25:40|19191.1|19101.1|19191.3|19101.3|19192|19102|19190.4|19100.4|28
1656674750000|2022-07-01 11:25:50|19191.1|19101.1|19190.4|19100.4|19192.3|19102.3|19190.1|19100.1|28
1656674760000|2022-07-01 11:26:00|19190.5|19100.5|19209.3|19119.3|19215.3|19125.3|19190.2|19100.2|34
1656674770000|2022-07-01 11:26:10|19206.2|19116.2|19204.1|19114.1|19207.6|19117.6|19198.4|19108.4|39
1656674780000|2022-07-01 11:26:20|19202.5|19112.5|19192.3|19102.3|19202.5|19112.5|19189.9|19099.9|34
1656674790000|2022-07-01 11:26:30|19193.4|19103.4|19197.8|19107.8|19199|19109|19191.9|19101.9|34
1656674800000|2022-07-01 11:26:40|19197|19107|19189.6|19099.6|19197|19107|19189.6|19099.6|27
1656674810000|2022-07-01 11:26:50|19191|19101|19190.8|19100.8|19191.2|19101.2|19188.4|19098.4|27
1656674820000|2022-07-01 11:27:00|19189.5|19099.5|19194.6|19104.6|19197.1|19107.1|19189|19099|34
1656674830000|2022-07-01 11:27:10|19193.5|19103.5|19196.1|19106.1|19200|19110|19193.2|19103.2|31
1656674840000|2022-07-01 11:27:20|19196.8|19106.8|19197.4|19107.4|19202.2|19112.2|19196.2|19106.2|29
1656674850000|2022-07-01 11:27:30|19197.5|19107.5|19194.9|19104.9|19198.5|19108.5|19194|19104|32
1656674860000|2022-07-01 11:27:40|19196.3|19106.3|19193.6|19103.6|19196.3|19106.3|19191.4|19101.4|32
1656674870000|2022-07-01 11:27:50|19192.7|19102.7|19191.6|19101.6|19195.6|19105.6|19191.4|19101.4|26
1656674880000|2022-07-01 11:28:00|19191.3|19101.3|19197.9|19107.9|19199.6|19109.6|19191.3|19101.3|34
1656674890000|2022-07-01 11:28:10|19198.4|19108.4|19199.6|19109.6|19203.5|19113.5|19198|19108|26
1656674900000|2022-07-01 11:28:20|19198.9|19108.9|19200|19110|19200.5|19110.5|19197.1|19107.1|29
1656674910000|2022-07-01 11:28:30|19199.9|19109.9|19199.4|19109.4|19200.5|19110.5|19197.9|19107.9|27
1656674920000|2022-07-01 11:28:40|19200.3|19110.3|19224.3|19134.3|19227.3|19137.3|19199.4|19109.4|35
1656674930000|2022-07-01 11:28:50|19223.3|19133.3|19221.9|19131.9|19229.7|19139.7|19221.2|19131.2|36
1656674940000|2022-07-01 11:29:00|19221.7|19131.7|19218.5|19128.5|19224.9|19134.9|19218.1|19128.1|33
1656674950000|2022-07-01 11:29:10|19218.6|19128.6|19219|19129|19220.2|19130.2|19217.8|19127.8|30
1656674960000|2022-07-01 11:29:20|19219.4|19129.4|19208|19118|19219.7|19129.7|19204.2|19114.2|29
1656674970000|2022-07-01 11:29:30|19205.6|19115.6|19204.8|19114.8|19207.3|19117.3|19202.2|19112.2|35
1656674980000|2022-07-01 11:29:40|19204.9|19114.9|19213|19123|19216.8|19126.8|19204.9|19114.9|32
1656674990000|2022-07-01 11:29:50|19210.3|19120.3|19216|19126|19217.7|19127.7|19210.2|19120.2|21
1656675000000|2022-07-01 11:30:00|19217.4|19127.4|19212|19122|19217.4|19127.4|19209.6|19119.6|36
1656675010000|2022-07-01 11:30:10|19213.3|19123.3|19220.4|19130.4|19220.4|19130.4|19209.1|19119.1|32
1656675020000|2022-07-01 11:30:20|19220.1|19130.1|19224.3|19134.3|19224.3|19134.3|19220|19130|26
1656675030000|2022-07-01 11:30:30|19225.4|19135.4|19222.2|19132.2|19226.5|19136.5|19221.4|19131.4|31
1656675040000|2022-07-01 11:30:40|19221.4|19131.4|19223|19133|19227|19137|19221.3|19131.3|20
1656675050000|2022-07-01 11:30:50|19221.5|19131.5|19224.6|19134.6|19226.4|19136.4|19218.9|19128.9|25
1656675060000|2022-07-01 11:31:00|19224.2|19134.2|19212.2|19122.2|19224.2|19134.2|19212|19122|24
1656675070000|2022-07-01 11:31:10|19213.1|19123.1|19215.7|19125.7|19216.6|19126.6|19212.1|19122.1|27
1656675080000|2022-07-01 11:31:20|19216.5|19126.5|19219.3|19129.3|19219.9|19129.9|19214.4|19124.4|30
1656675090000|2022-07-01 11:31:30|19219.6|19129.6|19227|19137|19227|19137|19214.1|19124.1|29
1656675100000|2022-07-01 11:31:40|19226.7|19136.7|19223.2|19133.2|19229.1|19139.1|19219.2|19129.2|31
1656675110000|2022-07-01 11:31:50|19223.3|19133.3|19219.8|19129.8|19224.8|19134.8|19219.2|19129.2|30
1656675120000|2022-07-01 11:32:00|19220.5|19130.5|19219.8|19129.8|19225.9|19135.9|19219.3|19129.3|32
1656675130000|2022-07-01 11:32:10|19218.1|19128.1|19217.2|19127.2|19225.6|19135.6|19216.8|19126.8|16
1656675140000|2022-07-01 11:32:20|19216.8|19126.8|19209|19119|19218.7|19128.7|19202.2|19112.2|29
1656675150000|2022-07-01 11:32:30|19205.1|19115.1|19200|19110|19211.7|19121.7|19195.8|19105.8|32
1656675160000|2022-07-01 11:32:40|19196.2|19106.2|19204.2|19114.2|19204.2|19114.2|19196.2|19106.2|26
1656675170000|2022-07-01 11:32:50|19202.7|19112.7|19204.1|19114.1|19204.1|19114.1|19195|19105|26
1656675180000|2022-07-01 11:33:00|19203.4|19113.4|19198.1|19108.1|19203.4|19113.4|19195.6|19105.6|24
1656675190000|2022-07-01 11:33:10|19198.7|19108.7|19193.6|19103.6|19198.7|19108.7|19189.9|19099.9|25
1656675200000|2022-07-01 11:33:20|19193.1|19103.1|19190.4|19100.4|19195.9|19105.9|19190|19100|28
1656675210000|2022-07-01 11:33:30|19190.1|19100.1|19178.2|19088.2|19193.2|19103.2|19177.2|19087.2|29
1656675220000|2022-07-01 11:33:40|19178|19088|19196.5|19106.5|19196.5|19106.5|19178|19088|28
1656675230000|2022-07-01 11:33:50|19194.5|19104.5|19182.8|19092.8|19194.5|19104.5|19179.8|19089.8|30
1656675240000|2022-07-01 11:34:00|19182.5|19092.5|19187.7|19097.7|19188.9|19098.9|19182.3|19092.3|24
1656675250000|2022-07-01 11:34:10|19187.6|19097.6|19192.5|19102.5|19193.5|19103.5|19182|19092|31
1656675260000|2022-07-01 11:34:20|19193.1|19103.1|19189.4|19099.4|19198.9|19108.9|19183.2|19093.2|33
1656675270000|2022-07-01 11:34:30|19189.3|19099.3|19185.5|19095.5|19193.4|19103.4|19184.6|19094.6|25
1656675280000|2022-07-01 11:34:40|19187.8|19097.8|19185.3|19095.3|19189.1|19099.1|19185|19095|19
1656675290000|2022-07-01 11:34:50|19185.4|19095.4|19185.4|19095.4|19199.3|19109.3|19184.3|19094.3|25
1656675300000|2022-07-01 11:35:00|19189.9|19099.9|19184.7|19094.7|19190.6|19100.6|19183.5|19093.5|27
1656675310000|2022-07-01 11:35:10|19184.8|19094.8|19189.3|19099.3|19190.7|19100.7|19183.3|19093.3|27
1656675320000|2022-07-01 11:35:20|19189.1|19099.1|19191.1|19101.1|19196.9|19106.9|19188.4|19098.4|20
1656675330000|2022-07-01 11:35:30|19191.4|19101.4|19208.4|19118.4|19213.7|19123.7|19191|19101|36
1656675340000|2022-07-01 11:35:40|19208.3|19118.3|19203.8|19113.8|19208.3|19118.3|19201|19111|33
1656675350000|2022-07-01 11:35:50|19203|19113|19200|19110|19203.3|19113.3|19200|19110|30
1656675360000|2022-07-01 11:36:00|19199.6|19109.6|19202|19112|19205|19115|19199|19109|32
1656675370000|2022-07-01 11:36:10|19203.2|19113.2|19196.1|19106.1|19203.5|19113.5|19194.1|19104.1|31
1656675380000|2022-07-01 11:36:20|19196|19106|19190|19100|19196|19106|19187.5|19097.5|29
1656675390000|2022-07-01 11:36:30|19191.4|19101.4|19194.4|19104.4|19195.9|19105.9|19191.4|19101.4|29
1656675400000|2022-07-01 11:36:40|19194.6|19104.6|19194.2|19104.2|19195.2|19105.2|19186.7|19096.7|29
1656675410000|2022-07-01 11:36:50|19193.5|19103.5|19188.4|19098.4|19193.5|19103.5|19186.3|19096.3|28
1656675420000|2022-07-01 11:37:00|19188.2|19098.2|19195|19105|19196.6|19106.6|19187.5|19097.5|32
1656675430000|2022-07-01 11:37:10|19194.1|19104.1|19213.3|19123.3|19215.4|19125.4|19192.8|19102.8|28
1656675440000|2022-07-01 11:37:20|19212.4|19122.4|19211.3|19121.3|19213.2|19123.2|19209.7|19119.7|34
1656675450000|2022-07-01 11:37:30|19209.2|19119.2|19212|19122|19213.7|19123.7|19208.8|19118.8|26
1656675460000|2022-07-01 11:37:40|19212.1|19122.1|19213.3|19123.3|19214.9|19124.9|19211.3|19121.3|22
1656675470000|2022-07-01 11:37:50|19213.8|19123.8|19214|19124|19214.2|19124.2|19208.9|19118.9|30
1656675480000|2022-07-01 11:38:00|19214.4|19124.4|19209.5|19119.5|19215.4|19125.4|19209.5|19119.5|30
1656675490000|2022-07-01 11:38:10|19210|19120|19212|19122|19215.5|19125.5|19209.4|19119.4|24
1656675500000|2022-07-01 11:38:20|19211.9|19121.9|19211.8|19121.8|19212.4|19122.4|19210.8|19120.8|16
1656675510000|2022-07-01 11:38:30|19212.9|19122.9|19218.9|19128.9|19219.1|19129.1|19211|19121|28
1656675520000|2022-07-01 11:38:40|19218.6|19128.6|19217.9|19127.9|19219.2|19129.2|19216.5|19126.5|30
1656675530000|2022-07-01 11:38:50|19218|19128|19218.3|19128.3|19218.8|19128.8|19217.3|19127.3|30
1656675540000|2022-07-01 11:39:00|19218.5|19128.5|19216.9|19126.9|19219.1|19129.1|19216.8|19126.8|23
1656675550000|2022-07-01 11:39:10|19218.1|19128.1|19241.5|19151.5|19241.5|19151.5|19218.1|19128.1|36
1656675560000|2022-07-01 11:39:20|19245.6|19155.6|19236.7|19146.7|19254.6|19164.6|19236.7|19146.7|40
1656675570000|2022-07-01 11:39:30|19237|19147|19211.7|19121.7|19238.8|19148.8|19208.1|19118.1|38
1656675580000|2022-07-01 11:39:40|19212.2|19122.2|19205.1|19115.1|19214.8|19124.8|19205.1|19115.1|34
1656675590000|2022-07-01 11:39:50|19205.3|19115.3|19204.6|19114.6|19205.3|19115.3|19203.8|19113.8|28
1656675600000|2022-07-01 11:40:00|19204.8|19114.8|19208.1|19118.1|19208.1|19118.1|19200.1|19110.1|35
1656675610000|2022-07-01 11:40:10|19208.9|19118.9|19205.3|19115.3|19208.9|19118.9|19204.1|19114.1|27
1656675620000|2022-07-01 11:40:20|19205.7|19115.7|19203.7|19113.7|19208.1|19118.1|19202|19112|29
1656675630000|2022-07-01 11:40:30|19204.8|19114.8|19199.8|19109.8|19206.6|19116.6|19198.7|19108.7|29
1656675640000|2022-07-01 11:40:40|19200.1|19110.1|19219.8|19129.8|19219.8|19129.8|19197.5|19107.5|26
1656675650000|2022-07-01 11:40:50|19219.3|19129.3|19219.7|19129.7|19220.2|19130.2|19218.3|19128.3|32
1656675660000|2022-07-01 11:41:00|19218.9|19128.9|19203.9|19113.9|19220.1|19130.1|19201.5|19111.5|33
1656675670000|2022-07-01 11:41:10|19203.6|19113.6|19195.8|19105.8|19203.6|19113.6|19195.5|19105.5|25
1656675680000|2022-07-01 11:41:20|19195.2|19105.2|19190.5|19100.5|19195.2|19105.2|19188.6|19098.6|30
1656675690000|2022-07-01 11:41:30|19189.4|19099.4|19183.5|19093.5|19190.9|19100.9|19181.7|19091.7|37
1656675700000|2022-07-01 11:41:40|19183|19093|19186.7|19096.7|19186.7|19096.7|19180.6|19090.6|36
1656675710000|2022-07-01 11:41:50|19186.6|19096.6|19185.1|19095.1|19186.9|19096.9|19183.9|19093.9|36
1656675720000|2022-07-01 11:42:00|19184.1|19094.1|19191.1|19101.1|19191.6|19101.6|19184.1|19094.1|33
1656675730000|2022-07-01 11:42:10|19190.3|19100.3|19182.9|19092.9|19191.7|19101.7|19182.9|19092.9|29
1656675740000|2022-07-01 11:42:20|19184.1|19094.1|19180.4|19090.4|19186.1|19096.1|19179.9|19089.9|33
1656675750000|2022-07-01 11:42:30|19176.6|19086.6|19181|19091|19184.2|19094.2|19176.6|19086.6|33
1656675760000|2022-07-01 11:42:40|19181.3|19091.3|19180.5|19090.5|19183.9|19093.9|19179|19089|32
1656675770000|2022-07-01 11:42:50|19181.2|19091.2|19182.8|19092.8|19184.9|19094.9|19177.1|19087.1|34
1656675780000|2022-07-01 11:43:00|19183.8|19093.8|19178|19088|19184.7|19094.7|19176.2|19086.2|35
1656675790000|2022-07-01 11:43:10|19177.5|19087.5|19177.7|19087.7|19179.1|19089.1|19174.4|19084.4|33
1656675800000|2022-07-01 11:43:20|19177.9|19087.9|19177.8|19087.8|19180.9|19090.9|19176.1|19086.1|32
1656675810000|2022-07-01 11:43:30|19178.7|19088.7|19189|19099|19189|19099|19177.8|19087.8|32
1656675820000|2022-07-01 11:43:40|19188.9|19098.9|19188.9|19098.9|19190.5|19100.5|19185.6|19095.6|33
1656675830000|2022-07-01 11:43:50|19189.8|19099.8|19185.1|19095.1|19195.3|19105.3|19185.1|19095.1|29
1656675840000|2022-07-01 11:44:00|19189.2|19099.2|19191.8|19101.8|19192.1|19102.1|19184.1|19094.1|22
1656675850000|2022-07-01 11:44:10|19191|19101|19184.8|19094.8|19192.8|19102.8|19184.1|19094.1|32
1656675860000|2022-07-01 11:44:20|19185.1|19095.1|19189.3|19099.3|19190|19100|19184.5|19094.5|31
1656675870000|2022-07-01 11:44:30|19189|19099|19187.9|19097.9|19189.7|19099.7|19186.6|19096.6|25
1656675880000|2022-07-01 11:44:40|19188|19098|19191.2|19101.2|19191.2|19101.2|19184.8|19094.8|19
1656675890000|2022-07-01 11:44:50|19190.3|19100.3|19196|19106|19202.3|19112.3|19189.7|19099.7|27
1656675900000|2022-07-01 11:45:00|19191.6|19101.6|19200.3|19110.3|19200.4|19110.4|19190.1|19100.1|34
1656675910000|2022-07-01 11:45:10|19196.6|19106.6|19191.7|19101.7|19198.4|19108.4|19191.3|19101.3|24
1656675920000|2022-07-01 11:45:20|19193|19103|19198.1|19108.1|19198.1|19108.1|19186.6|19096.6|28
1656675930000|2022-07-01 11:45:30|19197|19107|19197.4|19107.4|19202.1|19112.1|19189.3|19099.3|32
1656675940000|2022-07-01 11:45:40|19201.4|19111.4|19190.1|19100.1|19204.5|19114.5|19190.1|19100.1|28
1656675950000|2022-07-01 11:45:50|19190.6|19100.6|19197|19107|19198.3|19108.3|19190.1|19100.1|21
1656675960000|2022-07-01 11:46:00|19196.9|19106.9|19197.6|19107.6|19197.6|19107.6|19195.3|19105.3|17
1656675970000|2022-07-01 11:46:10|19197.5|19107.5|19196.2|19106.2|19198.3|19108.3|19195.5|19105.5|26
1656675980000|2022-07-01 11:46:20|19196.3|19106.3|19199.4|19109.4|19199.4|19109.4|19195.4|19105.4|21
1656675990000|2022-07-01 11:46:30|19198.2|19108.2|19198.2|19108.2|19198.7|19108.7|19196.7|19106.7|26
1656676000000|2022-07-01 11:46:40|19197.9|19107.9|19197.5|19107.5|19198|19108|19196.8|19106.8|15
1656676010000|2022-07-01 11:46:50|19197.4|19107.4|19193|19103|19199.1|19109.1|19192.9|19102.9|21
1656676020000|2022-07-01 11:47:00|19193.1|19103.1|19185.1|19095.1|19194.2|19104.2|19185.1|19095.1|24
1656676030000|2022-07-01 11:47:10|19182.2|19092.2|19174.3|19084.3|19182.2|19092.2|19171.9|19081.9|35
1656676040000|2022-07-01 11:47:20|19174.2|19084.2|19173.8|19083.8|19174.5|19084.5|19171.3|19081.3|33
1656676050000|2022-07-01 11:47:30|19171.1|19081.1|19171.3|19081.3|19173.1|19083.1|19169.3|19079.3|28
1656676060000|2022-07-01 11:47:40|19171.5|19081.5|19176.7|19086.7|19177.6|19087.6|19171.2|19081.2|28
1656676070000|2022-07-01 11:47:50|19177.3|19087.3|19186.7|19096.7|19186.7|19096.7|19177.3|19087.3|33
1656676080000|2022-07-01 11:48:00|19186.6|19096.6|19178.6|19088.6|19186.6|19096.6|19173.6|19083.6|33
1656676090000|2022-07-01 11:48:10|19173.7|19083.7|19180.5|19090.5|19181.9|19091.9|19173.7|19083.7|24
1656676100000|2022-07-01 11:48:20|19182|19092|19178.8|19088.8|19182|19092|19178.4|19088.4|24
1656676110000|2022-07-01 11:48:30|19178.9|19088.9|19188.4|19098.4|19189.5|19099.5|19178.1|19088.1|19
1656676120000|2022-07-01 11:48:40|19188.2|19098.2|19187.5|19097.5|19188.4|19098.4|19186.8|19096.8|28
1656676130000|2022-07-01 11:48:50|19187.4|19097.4|19188.8|19098.8|19188.8|19098.8|19187|19097|24
1656676140000|2022-07-01 11:49:00|19188.9|19098.9|19188.1|19098.1|19188.9|19098.9|19185.2|19095.2|26
1656676150000|2022-07-01 11:49:10|19186.9|19096.9|19180.5|19090.5|19186.9|19096.9|19180|19090|32
1656676160000|2022-07-01 11:49:20|19183|19093|19182.8|19092.8|19183|19093|19181.2|19091.2|26
1656676170000|2022-07-01 11:49:30|19182.2|19092.2|19182.8|19092.8|19182.8|19092.8|19180.8|19090.8|26
1656676180000|2022-07-01 11:49:40|19182.5|19092.5|19187.2|19097.2|19187.8|19097.8|19182.5|19092.5|24
1656676190000|2022-07-01 11:49:50|19187.5|19097.5|19198|19108|19198.9|19108.9|19187.5|19097.5|31
1656676200000|2022-07-01 11:50:00|19195.6|19105.6|19192.1|19102.1|19195.7|19105.7|19190.9|19100.9|27
1656676210000|2022-07-01 11:50:10|19191.9|19101.9|19197.2|19107.2|19198.3|19108.3|19191.9|19101.9|24
1656676220000|2022-07-01 11:50:20|19197.3|19107.3|19197|19107|19200.2|19110.2|19196.2|19106.2|20
1656676230000|2022-07-01 11:50:30|19195|19105|19189.4|19099.4|19195|19105|19189.1|19099.1|29
1656676240000|2022-07-01 11:50:40|19189.3|19099.3|19190.2|19100.2|19191.3|19101.3|19188.9|19098.9|20
1656676250000|2022-07-01 11:50:50|19191.4|19101.4|19191.4|19101.4|19191.8|19101.8|19190.6|19100.6|19
1656676260000|2022-07-01 11:51:00|19191|19101|19191.9|19101.9|19192.4|19102.4|19190.9|19100.9|23
1656676270000|2022-07-01 11:51:10|19191.8|19101.8|19191.5|19101.5|19192.2|19102.2|19186.5|19096.5|19
1656676280000|2022-07-01 11:51:20|19192.2|19102.2|19176.1|19086.1|19192.2|19102.2|19172.7|19082.7|24
1656676290000|2022-07-01 11:51:30|19174.5|19084.5|19174.5|19084.5|19175.5|19085.5|19173.2|19083.2|24
1656676300000|2022-07-01 11:51:40|19173.6|19083.6|19184.3|19094.3|19185.3|19095.3|19173.6|19083.6|31
1656676310000|2022-07-01 11:51:50|19185.5|19095.5|19179.5|19089.5|19185.5|19095.5|19178.3|19088.3|32
1656676320000|2022-07-01 11:52:00|19179|19089|19178.3|19088.3|19179.3|19089.3|19176.5|19086.5|29
1656676330000|2022-07-01 11:52:10|19178.4|19088.4|19181.6|19091.6|19183.4|19093.4|19177.8|19087.8|25
1656676340000|2022-07-01 11:52:20|19179.7|19089.7|19180.6|19090.6|19182.1|19092.1|19178.9|19088.9|27
1656676350000|2022-07-01 11:52:30|19180.1|19090.1|19182.1|19092.1|19182.5|19092.5|19180|19090|20
1656676360000|2022-07-01 11:52:40|19181.3|19091.3|19182.4|19092.4|19182.4|19092.4|19179.7|19089.7|19
1656676370000|2022-07-01 11:52:50|19182.5|19092.5|19180.3|19090.3|19183.5|19093.5|19180.3|19090.3|24
1656676380000|2022-07-01 11:53:00|19180.4|19090.4|19180.9|19090.9|19181.7|19091.7|19180.4|19090.4|19
1656676390000|2022-07-01 11:53:10|19181.3|19091.3|19180.7|19090.7|19183.7|19093.7|19180.6|19090.6|24
1656676400000|2022-07-01 11:53:20|19182.1|19092.1|19182.7|19092.7|19183|19093|19180.5|19090.5|23
1656676410000|2022-07-01 11:53:30|19181.6|19091.6|19185.6|19095.6|19189|19099|19181.1|19091.1|30
1656676420000|2022-07-01 11:53:40|19185.8|19095.8|19187.4|19097.4|19188.1|19098.1|19185.2|19095.2|27
1656676430000|2022-07-01 11:53:50|19187.6|19097.6|19186.9|19096.9|19187.7|19097.7|19186.7|19096.7|16
1656676440000|2022-07-01 11:54:00|19186.8|19096.8|19187.8|19097.8|19188.8|19098.8|19186.6|19096.6|20
1656676450000|2022-07-01 11:54:10|19187.6|19097.6|19191.8|19101.8|19191.8|19101.8|19187.6|19097.6|29
1656676460000|2022-07-01 11:54:20|19191.7|19101.7|19193.6|19103.6|19197.5|19107.5|19191.2|19101.2|29
1656676470000|2022-07-01 11:54:30|19193.2|19103.2|19198.3|19108.3|19200.3|19110.3|19193.2|19103.2|20
1656676480000|2022-07-01 11:54:40|19196.6|19106.6|19197|19107|19198.3|19108.3|19195|19105|29
1656676490000|2022-07-01 11:54:50|19195.7|19105.7|19189.1|19099.1|19199.7|19109.7|19188|19098|31
1656676500000|2022-07-01 11:55:00|19189|19099|19184.6|19094.6|19189.3|19099.3|19183.7|19093.7|27
1656676510000|2022-07-01 11:55:10|19188.1|19098.1|19193.2|19103.2|19195.8|19105.8|19186.9|19096.9|35
1656676520000|2022-07-01 11:55:20|19194.4|19104.4|19200.3|19110.3|19201.5|19111.5|19194.2|19104.2|33
1656676530000|2022-07-01 11:55:30|19200.4|19110.4|19197.1|19107.1|19201|19111|19196.8|19106.8|29
1656676540000|2022-07-01 11:55:40|19199.2|19109.2|19199.4|19109.4|19204|19114|19198.4|19108.4|26
1656676550000|2022-07-01 11:55:50|19200.2|19110.2|19204.4|19114.4|19205|19115|19198.3|19108.3|25
1656676560000|2022-07-01 11:56:00|19204.2|19114.2|19204.7|19114.7|19205.8|19115.8|19202.2|19112.2|26
1656676570000|2022-07-01 11:56:10|19205.5|19115.5|19214|19124|19215|19125|19202.5|19112.5|27
1656676580000|2022-07-01 11:56:20|19217.1|19127.1|19218.9|19128.9|19218.9|19128.9|19211|19121|29
1656676590000|2022-07-01 11:56:30|19217.6|19127.6|19230.6|19140.6|19233.8|19143.8|19217.6|19127.6|29
1656676600000|2022-07-01 11:56:40|19234.6|19144.6|19217.6|19127.6|19234.6|19144.6|19217.6|19127.6|32
1656676610000|2022-07-01 11:56:50|19217.9|19127.9|19223|19133|19223.1|19133.1|19208.9|19118.9|37
1656676620000|2022-07-01 11:57:00|19223.7|19133.7|19236.9|19146.9|19244.7|19154.7|19222.5|19132.5|37
1656676630000|2022-07-01 11:57:10|19236.7|19146.7|19238.7|19148.7|19244.1|19154.1|19233.6|19143.6|33
1656676640000|2022-07-01 11:57:20|19236.6|19146.6|19236|19146|19239.1|19149.1|19229.3|19139.3|31
1656676650000|2022-07-01 11:57:30|19234.5|19144.5|19229.8|19139.8|19237.3|19147.3|19224.3|19134.3|37
1656676660000|2022-07-01 11:57:40|19229|19139|19210.4|19120.4|19230.3|19140.3|19208.2|19118.2|35
1656676670000|2022-07-01 11:57:50|19211.6|19121.6|19197.6|19107.6|19211.6|19121.6|19196.6|19106.6|35
1656676680000|2022-07-01 11:58:00|19198|19108|19199.9|19109.9|19206.3|19116.3|19196.8|19106.8|37
1656676690000|2022-07-01 11:58:10|19199.4|19109.4|19204.5|19114.5|19205.7|19115.7|19196.6|19106.6|35
1656676700000|2022-07-01 11:58:20|19204.7|19114.7|19213.4|19123.4|19220.7|19130.7|19203.4|19113.4|36
1656676710000|2022-07-01 11:58:30|19212.2|19122.2|19211|19121|19215.8|19125.8|19210.1|19120.1|29
1656676720000|2022-07-01 11:58:40|19212.3|19122.3|19212.4|19122.4|19216.7|19126.7|19210.9|19120.9|31
1656676730000|2022-07-01 11:58:50|19212.2|19122.2|19214.5|19124.5|19218.5|19128.5|19212.2|19122.2|32
1656676740000|2022-07-01 11:59:00|19215.4|19125.4|19212.6|19122.6|19215.4|19125.4|19211|19121|31
1656676750000|2022-07-01 11:59:10|19213.8|19123.8|19215.1|19125.1|19216.2|19126.2|19212.9|19122.9|37
1656676760000|2022-07-01 11:59:20|19218.7|19128.7|19217|19127|19219.1|19129.1|19216|19126|37
1656676770000|2022-07-01 11:59:30|19216.9|19126.9|19222|19132|19222.5|19132.5|19216.9|19126.9|23
1656676780000|2022-07-01 11:59:40|19221.9|19131.9|19216.7|19126.7|19222.5|19132.5|19216.7|19126.7|27
1656676790000|2022-07-01 11:59:50|19217.6|19127.6|19216.8|19126.8|19219|19129|19216|19126|28
1656676800000|2022-07-01 12:00:00|19218.8|19128.8|19215.7|19125.7|19219.9|19129.9|19211.5|19121.5|38
1656676810000|2022-07-01 12:00:10|19216.6|19126.6|19221.4|19131.4|19222|19132|19215.6|19125.6|34
1656676820000|2022-07-01 12:00:20|19221.7|19131.7|19213.6|19123.6|19222.5|19132.5|19213.6|19123.6|37
1656676830000|2022-07-01 12:00:30|19213.8|19123.8|19213.2|19123.2|19215.1|19125.1|19211.6|19121.6|32
1656676840000|2022-07-01 12:00:40|19212.7|19122.7|19212.7|19122.7|19214.3|19124.3|19212.2|19122.2|25
1656676850000|2022-07-01 12:00:50|19212.6|19122.6|19218.2|19128.2|19218.3|19128.3|19211|19121|28
1656676860000|2022-07-01 12:01:00|19218.3|19128.3|19223.4|19133.4|19228.6|19138.6|19217.3|19127.3|35
1656676870000|2022-07-01 12:01:10|19224.2|19134.2|19226.7|19136.7|19228|19138|19223.8|19133.8|32
1656676880000|2022-07-01 12:01:20|19226.3|19136.3|19237.8|19147.8|19237.8|19147.8|19225.7|19135.7|37
1656676890000|2022-07-01 12:01:30|19241.6|19151.6|19241|19151|19244.5|19154.5|19240.3|19150.3|36
1656676900000|2022-07-01 12:01:40|19241.2|19151.2|19242.2|19152.2|19243.4|19153.4|19238.6|19148.6|37
1656676910000|2022-07-01 12:01:50|19242.7|19152.7|19239.6|19149.6|19244.5|19154.5|19236.4|19146.4|35
1656676920000|2022-07-01 12:02:00|19239|19149|19237.9|19147.9|19242.1|19152.1|19237.7|19147.7|36
1656676930000|2022-07-01 12:02:10|19237.6|19147.6|19230.2|19140.2|19238.1|19148.1|19230.2|19140.2|35
1656676940000|2022-07-01 12:02:20|19230.4|19140.4|19231.6|19141.6|19233.8|19143.8|19228.6|19138.6|35
1656676950000|2022-07-01 12:02:30|19231.5|19141.5|19225.7|19135.7|19231.5|19141.5|19225.5|19135.5|24
1656676960000|2022-07-01 12:02:40|19225.9|19135.9|19226.1|19136.1|19228.1|19138.1|19223.8|19133.8|28
1656676970000|2022-07-01 12:02:50|19227.8|19137.8|19228.6|19138.6|19231.1|19141.1|19226.1|19136.1|33
1656676980000|2022-07-01 12:03:00|19228.7|19138.7|19227.2|19137.2|19229.6|19139.6|19225.9|19135.9|27
1656676990000|2022-07-01 12:03:10|19227.4|19137.4|19226|19136|19233.1|19143.1|19225.5|19135.5|28
1656677000000|2022-07-01 12:03:20|19227.8|19137.8|19226.2|19136.2|19230|19140|19226|19136|36
1656677010000|2022-07-01 12:03:30|19226.7|19136.7|19227.4|19137.4|19228.7|19138.7|19226.5|19136.5|26
1656677020000|2022-07-01 12:03:40|19227|19137|19230.7|19140.7|19230.7|19140.7|19226.9|19136.9|32
1656677030000|2022-07-01 12:03:50|19230.5|19140.5|19231.1|19141.1|19232.3|19142.3|19229.1|19139.1|31
1656677040000|2022-07-01 12:04:00|19231|19141|19234.5|19144.5|19238.2|19148.2|19227.2|19137.2|33
1656677050000|2022-07-01 12:04:10|19234.8|19144.8|19234.9|19144.9|19237.9|19147.9|19234.1|19144.1|32
1656677060000|2022-07-01 12:04:20|19234.6|19144.6|19239.5|19149.5|19243.1|19153.1|19234.6|19144.6|32
1656677070000|2022-07-01 12:04:30|19242.9|19152.9|19236.7|19146.7|19242.9|19152.9|19236.7|19146.7|35
1656677080000|2022-07-01 12:04:40|19240.2|19150.2|19238|19148|19242.3|19152.3|19236.1|19146.1|36
1656677090000|2022-07-01 12:04:50|19238.1|19148.1|19240|19150|19240|19150|19237.2|19147.2|29
1656677100000|2022-07-01 12:05:00|19241.1|19151.1|19237.8|19147.8|19241.4|19151.4|19235.7|19145.7|31
1656677110000|2022-07-01 12:05:10|19236.8|19146.8|19247|19157|19247|19157|19236|19146|34
1656677120000|2022-07-01 12:05:20|19247.1|19157.1|19245.7|19155.7|19250.6|19160.6|19244.4|19154.4|32
1656677130000|2022-07-01 12:05:30|19246.2|19156.2|19242.8|19152.8|19248.3|19158.3|19242.8|19152.8|31
1656677140000|2022-07-01 12:05:40|19241.5|19151.5|19238.5|19148.5|19242.5|19152.5|19236|19146|27
1656677150000|2022-07-01 12:05:50|19239|19149|19232.7|19142.7|19239|19149|19232.2|19142.2|27
1656677160000|2022-07-01 12:06:00|19232.6|19142.6|19234.9|19144.9|19236.3|19146.3|19232.5|19142.5|19
1656677170000|2022-07-01 12:06:10|19234.3|19144.3|19229.5|19139.5|19235.8|19145.8|19228.9|19138.9|25
1656677180000|2022-07-01 12:06:20|19229.4|19139.4|19236.1|19146.1|19236.1|19146.1|19227.6|19137.6|31
1656677190000|2022-07-01 12:06:30|19235.6|19145.6|19238.4|19148.4|19241.4|19151.4|19235.1|19145.1|31
1656677200000|2022-07-01 12:06:40|19240.9|19150.9|19233.6|19143.6|19240.9|19150.9|19231.2|19141.2|30
1656677210000|2022-07-01 12:06:50|19236.3|19146.3|19232.4|19142.4|19236.3|19146.3|19229.8|19139.8|22
1656677220000|2022-07-01 12:07:00|19232.7|19142.7|19222.9|19132.9|19232.7|19142.7|19221.5|19131.5|28
1656677230000|2022-07-01 12:07:10|19225.5|19135.5|19226|19136|19227.7|19137.7|19221.7|19131.7|27
1656677240000|2022-07-01 12:07:20|19225.5|19135.5|19227.7|19137.7|19227.7|19137.7|19223.1|19133.1|35
1656677250000|2022-07-01 12:07:30|19227.5|19137.5|19224.5|19134.5|19229.7|19139.7|19224.5|19134.5|27
1656677260000|2022-07-01 12:07:40|19224.2|19134.2|19223.9|19133.9|19225.9|19135.9|19223.8|19133.8|21
1656677270000|2022-07-01 12:07:50|19223.8|19133.8|19221.7|19131.7|19224.2|19134.2|19220.8|19130.8|27
1656677280000|2022-07-01 12:08:00|19221.9|19131.9|19222.7|19132.7|19222.8|19132.8|19219|19129|30
1656677290000|2022-07-01 12:08:10|19222.8|19132.8|19223.1|19133.1|19223.6|19133.6|19221.2|19131.2|31
1656677300000|2022-07-01 12:08:20|19222.9|19132.9|19222.9|19132.9|19223|19133|19220.8|19130.8|22
1656677310000|2022-07-01 12:08:30|19222.6|19132.6|19220.9|19130.9|19222.6|19132.6|19219.8|19129.8|22
1656677320000|2022-07-01 12:08:40|19222.1|19132.1|19224.3|19134.3|19226.7|19136.7|19220.1|19130.1|33
1656677330000|2022-07-01 12:08:50|19226|19136|19225|19135|19226.8|19136.8|19223.2|19133.2|29
1656677340000|2022-07-01 12:09:00|19224.6|19134.6|19220.8|19130.8|19225.3|19135.3|19220.8|19130.8|17
1656677350000|2022-07-01 12:09:10|19221|19131|19222.6|19132.6|19222.6|19132.6|19221|19131|8
1656677360000|2022-07-01 12:09:20|19222.2|19132.2|19221|19131|19222.2|19132.2|19220.5|19130.5|11
1656677370000|2022-07-01 12:09:30|19220.5|19130.5|19225.1|19135.1|19226|19136|19219.6|19129.6|30
1656677380000|2022-07-01 12:09:40|19223.9|19133.9|19224.3|19134.3|19225.9|19135.9|19223|19133|29
1656677390000|2022-07-01 12:09:50|19224.5|19134.5|19225|19135|19225.4|19135.4|19223.9|19133.9|23
1656677400000|2022-07-01 12:10:00|19223.7|19133.7|19222.5|19132.5|19224.9|19134.9|19221.7|19131.7|20
1656677410000|2022-07-01 12:10:10|19223.4|19133.4|19222.8|19132.8|19224.3|19134.3|19222.2|19132.2|25
1656677420000|2022-07-01 12:10:20|19224.1|19134.1|19223.8|19133.8|19226.2|19136.2|19222.2|19132.2|23
1656677430000|2022-07-01 12:10:30|19223.7|19133.7|19222.5|19132.5|19223.7|19133.7|19220.4|19130.4|23
1656677440000|2022-07-01 12:10:40|19223.2|19133.2|19221.6|19131.6|19224.2|19134.2|19221.6|19131.6|29
1656677450000|2022-07-01 12:10:50|19223.6|19133.6|19222.1|19132.1|19224.6|19134.6|19221.1|19131.1|21
1656677460000|2022-07-01 12:11:00|19221.6|19131.6|19222|19132|19224.4|19134.4|19221.1|19131.1|26
1656677470000|2022-07-01 12:11:10|19221.2|19131.2|19221|19131|19222.2|19132.2|19220.5|19130.5|27
1656677480000|2022-07-01 12:11:20|19220.9|19130.9|19221.8|19131.8|19221.8|19131.8|19220.5|19130.5|20
1656677490000|2022-07-01 12:11:30|19221|19131|19220.8|19130.8|19221.2|19131.2|19220.2|19130.2|13
1656677500000|2022-07-01 12:11:40|19220.9|19130.9|19220.2|19130.2|19221|19131|19219.9|19129.9|19
1656677510000|2022-07-01 12:11:50|19220.4|19130.4|19224.1|19134.1|19226.4|19136.4|19220.4|19130.4|28
1656677520000|2022-07-01 12:12:00|19225|19135|19224.4|19134.4|19225.8|19135.8|19223.6|19133.6|22
1656677530000|2022-07-01 12:12:10|19224.6|19134.6|19225.3|19135.3|19226.2|19136.2|19223.2|19133.2|29
1656677540000|2022-07-01 12:12:20|19225.9|19135.9|19225.2|19135.2|19226.2|19136.2|19223.9|19133.9|13
1656677550000|2022-07-01 12:12:30|19225.8|19135.8|19225|19135|19229.2|19139.2|19223.2|19133.2|31
1656677560000|2022-07-01 12:12:40|19224.1|19134.1|19235|19145|19236.2|19146.2|19224.1|19134.1|27
1656677570000|2022-07-01 12:12:50|19234.7|19144.7|19234.9|19144.9|19235.5|19145.5|19231.4|19141.4|27
1656677580000|2022-07-01 12:13:00|19232.3|19142.3|19235.1|19145.1|19235.6|19145.6|19229.8|19139.8|21
1656677590000|2022-07-01 12:13:10|19235|19145|19234.5|19144.5|19236.3|19146.3|19227.5|19137.5|26
1656677600000|2022-07-01 12:13:20|19236.3|19146.3|19232.1|19142.1|19236.4|19146.4|19230.9|19140.9|27
1656677610000|2022-07-01 12:13:30|19234.7|19144.7|19231.4|19141.4|19235|19145|19230.9|19140.9|22
1656677620000|2022-07-01 12:13:40|19231.7|19141.7|19238.9|19148.9|19239.8|19149.8|19230.8|19140.8|28
1656677630000|2022-07-01 12:13:50|19240.5|19150.5|19239.8|19149.8|19241.1|19151.1|19238.6|19148.6|21
1656677640000|2022-07-01 12:14:00|19238.8|19148.8|19239.9|19149.9|19241.9|19151.9|19237.4|19147.4|26
1656677650000|2022-07-01 12:14:10|19240.8|19150.8|19241.6|19151.6|19245.6|19155.6|19239.5|19149.5|21
1656677660000|2022-07-01 12:14:20|19245.5|19155.5|19239.7|19149.7|19245.5|19155.5|19239|19149|31
1656677670000|2022-07-01 12:14:30|19240.4|19150.4|19244.4|19154.4|19244.4|19154.4|19239.1|19149.1|26
1656677680000|2022-07-01 12:14:40|19247.3|19157.3|19247.8|19157.8|19257.5|19167.5|19245.6|19155.6|36
1656677690000|2022-07-01 12:14:50|19248.7|19158.7|19247.6|19157.6|19249.8|19159.8|19245.5|19155.5|34
1656677700000|2022-07-01 12:15:00|19248.1|19158.1|19241.5|19151.5|19248.1|19158.1|19241.5|19151.5|26
1656677710000|2022-07-01 12:15:10|19241.7|19151.7|19244.5|19154.5|19245.5|19155.5|19238.5|19148.5|23
1656677720000|2022-07-01 12:15:20|19244.2|19154.2|19250|19160|19250|19160|19240.2|19150.2|30
1656677730000|2022-07-01 12:15:30|19247.9|19157.9|19252.4|19162.4|19252.5|19162.5|19243.8|19153.8|34
1656677740000|2022-07-01 12:15:40|19250.6|19160.6|19250|19160|19251|19161|19249.7|19159.7|24
1656677750000|2022-07-01 12:15:50|19252.8|19162.8|19249.4|19159.4|19252.9|19162.9|19248.7|19158.7|29
1656677760000|2022-07-01 12:16:00|19250|19160|19247.5|19157.5|19251|19161|19247.4|19157.4|28
1656677770000|2022-07-01 12:16:10|19247.6|19157.6|19248.3|19158.3|19249.8|19159.8|19241.1|19151.1|28
1656677780000|2022-07-01 12:16:20|19245.8|19155.8|19245.7|19155.7|19248.6|19158.6|19245.7|19155.7|22
1656677790000|2022-07-01 12:16:30|19246.5|19156.5|19248.5|19158.5|19249.2|19159.2|19245.9|19155.9|20
1656677800000|2022-07-01 12:16:40|19251.1|19161.1|19291.3|19201.3|19303.3|19213.3|19251.1|19161.1|39
1656677810000|2022-07-01 12:16:50|19293.2|19203.2|19280.9|19190.9|19293.2|19203.2|19280.6|19190.6|38
1656677820000|2022-07-01 12:17:00|19283.7|19193.7|19277.8|19187.8|19285|19195|19276.1|19186.1|35
1656677830000|2022-07-01 12:17:10|19277.1|19187.1|19277.8|19187.8|19285.4|19195.4|19277.1|19187.1|34
1656677840000|2022-07-01 12:17:20|19277.9|19187.9|19277.4|19187.4|19280.5|19190.5|19275.4|19185.4|33
1656677850000|2022-07-01 12:17:30|19276.7|19186.7|19276.5|19186.5|19279|19189|19275.5|19185.5|36
1656677860000|2022-07-01 12:17:40|19276.4|19186.4|19257.6|19167.6|19277|19187|19255.3|19165.3|35
1656677870000|2022-07-01 12:17:50|19257.4|19167.4|19255.3|19165.3|19258.8|19168.8|19254.9|19164.9|33
1656677880000|2022-07-01 12:18:00|19253.7|19163.7|19249.8|19159.8|19257.3|19167.3|19242.9|19152.9|33
1656677890000|2022-07-01 12:18:10|19246.3|19156.3|19241.9|19151.9|19248.8|19158.8|19241.9|19151.9|31
1656677900000|2022-07-01 12:18:20|19241.6|19151.6|19246.1|19156.1|19247.1|19157.1|19240|19150|31
1656677910000|2022-07-01 12:18:30|19246|19156|19243.1|19153.1|19246|19156|19240.8|19150.8|27
1656677920000|2022-07-01 12:18:40|19242.2|19152.2|19242.7|19152.7|19243.8|19153.8|19238.1|19148.1|30
1656677930000|2022-07-01 12:18:50|19238.1|19148.1|19227.1|19137.1|19238.1|19148.1|19227.1|19137.1|30
1656677940000|2022-07-01 12:19:00|19227.2|19137.2|19227.9|19137.9|19228.6|19138.6|19227.1|19137.1|26
1656677950000|2022-07-01 12:19:10|19227.5|19137.5|19222.7|19132.7|19229.2|19139.2|19221.1|19131.1|33
1656677960000|2022-07-01 12:19:20|19223.7|19133.7|19219.8|19129.8|19224.1|19134.1|19219.2|19129.2|30
1656677970000|2022-07-01 12:19:30|19219.5|19129.5|19206.6|19116.6|19221.1|19131.1|19206.5|19116.5|32
1656677980000|2022-07-01 12:19:40|19207.3|19117.3|19180.2|19090.2|19207.3|19117.3|19172.7|19082.7|40
1656677990000|2022-07-01 12:19:50|19180.8|19090.8|19166.2|19076.2|19187.9|19097.9|19166.2|19076.2|39
1656678000000|2022-07-01 12:20:00|19171.2|19081.2|19174.4|19084.4|19176.5|19086.5|19169.5|19079.5|37
1656678010000|2022-07-01 12:20:10|19174.3|19084.3|19187|19097|19187.6|19097.6|19174.3|19084.3|36
1656678020000|2022-07-01 12:20:20|19187.8|19097.8|19176.4|19086.4|19188.3|19098.3|19175.8|19085.8|35
1656678030000|2022-07-01 12:20:30|19177|19087|19192.2|19102.2|19194.3|19104.3|19177|19087|35
1656678040000|2022-07-01 12:20:40|19193|19103|19194.2|19104.2|19195.1|19105.1|19191.9|19101.9|33
1656678050000|2022-07-01 12:20:50|19194.3|19104.3|19203.6|19113.6|19203.6|19113.6|19194|19104|32
1656678060000|2022-07-01 12:21:00|19206.1|19116.1|19228.4|19138.4|19231.6|19141.6|19206.1|19116.1|34
1656678070000|2022-07-01 12:21:10|19225.4|19135.4|19222.9|19132.9|19227|19137|19222.6|19132.6|36
1656678080000|2022-07-01 12:21:20|19223|19133|19226|19136|19230.9|19140.9|19222.4|19132.4|32
1656678090000|2022-07-01 12:21:30|19225.1|19135.1|19220.4|19130.4|19229.8|19139.8|19220.4|19130.4|35
1656678100000|2022-07-01 12:21:40|19221.5|19131.5|19207.5|19117.5|19221.5|19131.5|19205.5|19115.5|35
1656678110000|2022-07-01 12:21:50|19208|19118|19210.7|19120.7|19210.9|19120.9|19205.3|19115.3|29
1656678120000|2022-07-01 12:22:00|19212.1|19122.1|19205.1|19115.1|19213|19123|19204.1|19114.1|34
1656678130000|2022-07-01 12:22:10|19202.6|19112.6|19205.3|19115.3|19209.2|19119.2|19202.6|19112.6|31
1656678140000|2022-07-01 12:22:20|19207|19117|19196.7|19106.7|19207.7|19117.7|19196.1|19106.1|32
1656678150000|2022-07-01 12:22:30|19195.8|19105.8|19190.3|19100.3|19196.6|19106.6|19188|19098|36
1656678160000|2022-07-01 12:22:40|19192|19102|19193.1|19103.1|19193.8|19103.8|19192|19102|25
1656678170000|2022-07-01 12:22:50|19193.8|19103.8|19192.8|19102.8|19194.5|19104.5|19190.3|19100.3|35
1656678180000|2022-07-01 12:23:00|19193.4|19103.4|19194.3|19104.3|19195.8|19105.8|19192.4|19102.4|31
1656678190000|2022-07-01 12:23:10|19193.9|19103.9|19193.7|19103.7|19196|19106|19192.7|19102.7|29
1656678200000|2022-07-01 12:23:20|19193.4|19103.4|19194.4|19104.4|19194.5|19104.5|19192.9|19102.9|26
1656678210000|2022-07-01 12:23:30|19194.2|19104.2|19199.8|19109.8|19200.7|19110.7|19193.7|19103.7|27
1656678220000|2022-07-01 12:23:40|19200.1|19110.1|19196.2|19106.2|19200.7|19110.7|19193.5|19103.5|23
1656678230000|2022-07-01 12:23:50|19196.1|19106.1|19199.1|19109.1|19201|19111|19193.5|19103.5|27
1656678240000|2022-07-01 12:24:00|19198.6|19108.6|19196.9|19106.9|19201.5|19111.5|19196.9|19106.9|29
1656678250000|2022-07-01 12:24:10|19196.3|19106.3|19199.3|19109.3|19199.3|19109.3|19195|19105|22
1656678260000|2022-07-01 12:24:20|19199.2|19109.2|19196|19106|19200.6|19110.6|19195.8|19105.8|28
1656678270000|2022-07-01 12:24:30|19196.4|19106.4|19194.5|19104.5|19197.1|19107.1|19194.5|19104.5|28
1656678280000|2022-07-01 12:24:40|19194.9|19104.9|19195.3|19105.3|19196.2|19106.2|19194.9|19104.9|18
1656678290000|2022-07-01 12:24:50|19195.4|19105.4|19197.2|19107.2|19198|19108|19194.8|19104.8|27
1656678300000|2022-07-01 12:25:00|19197.9|19107.9|19202.8|19112.8|19208.8|19118.8|19194.8|19104.8|32
1656678310000|2022-07-01 12:25:10|19202.6|19112.6|19198.8|19108.8|19203|19113|19196.3|19106.3|36
1656678320000|2022-07-01 12:25:20|19198.5|19108.5|19203.1|19113.1|19207.2|19117.2|19198.5|19108.5|28
1656678330000|2022-07-01 12:25:30|19202.4|19112.4|19203.6|19113.6|19203.6|19113.6|19199.7|19109.7|28
1656678340000|2022-07-01 12:25:40|19203.7|19113.7|19204.6|19114.6|19209.1|19119.1|19203.2|19113.2|28
1656678350000|2022-07-01 12:25:50|19204.9|19114.9|19210|19120|19210|19120|19202.4|19112.4|38
1656678360000|2022-07-01 12:26:00|19208.3|19118.3|19208.4|19118.4|19210.3|19120.3|19206.8|19116.8|25
1656678370000|2022-07-01 12:26:10|19204.7|19114.7|19212.1|19122.1|19212.9|19122.9|19204.5|19114.5|30
1656678380000|2022-07-01 12:26:20|19212|19122|19229|19139|19229.2|19139.2|19211.9|19121.9|35
1656678390000|2022-07-01 12:26:30|19229.4|19139.4|19233.4|19143.4|19236.3|19146.3|19225.3|19135.3|36
1656678400000|2022-07-01 12:26:40|19233.2|19143.2|19238.1|19148.1|19240|19150|19232.7|19142.7|33
1656678410000|2022-07-01 12:26:50|19237.6|19147.6|19236.1|19146.1|19240.3|19150.3|19235.4|19145.4|33
1656678420000|2022-07-01 12:27:00|19235.2|19145.2|19237.6|19147.6|19238.9|19148.9|19235.2|19145.2|33
1656678430000|2022-07-01 12:27:10|19237|19147|19247.5|19157.5|19247.6|19157.6|19237|19147|27
1656678440000|2022-07-01 12:27:20|19248.8|19158.8|19251|19161|19253.1|19163.1|19248.8|19158.8|36
1656678450000|2022-07-01 12:27:30|19249.9|19159.9|19266.9|19176.9|19267.9|19177.9|19249.9|19159.9|35
1656678460000|2022-07-01 12:27:40|19266.2|19176.2|19285.2|19195.2|19291|19201|19266.2|19176.2|36
1656678470000|2022-07-01 12:27:50|19283.3|19193.3|19278.6|19188.6|19291.4|19201.4|19273.5|19183.5|33
1656678480000|2022-07-01 12:28:00|19277.6|19187.6|19308.5|19218.5|19312.5|19222.5|19269.9|19179.9|39
1656678490000|2022-07-01 12:28:10|19308.7|19218.7|19305.2|19215.2|19312.6|19222.6|19304.9|19214.9|39
1656678500000|2022-07-01 12:28:20|19307.6|19217.6|19302.9|19212.9|19307.6|19217.6|19296.3|19206.3|38
1656678510000|2022-07-01 12:28:30|19302.1|19212.1|19291.9|19201.9|19304.1|19214.1|19291.9|19201.9|38
1656678520000|2022-07-01 12:28:40|19292|19202|19285.5|19195.5|19293.1|19203.1|19280.1|19190.1|33
1656678530000|2022-07-01 12:28:50|19285.4|19195.4|19284.8|19194.8|19291.2|19201.2|19283.5|19193.5|33
1656678540000|2022-07-01 12:29:00|19288.9|19198.9|19289.2|19199.2|19293.3|19203.3|19283.4|19193.4|36
1656678550000|2022-07-01 12:29:10|19288.8|19198.8|19287.6|19197.6|19295.4|19205.4|19287.6|19197.6|36
1656678560000|2022-07-01 12:29:20|19288.2|19198.2|19279.9|19189.9|19289.2|19199.2|19277.5|19187.5|33
1656678570000|2022-07-01 12:29:30|19280.7|19190.7|19273.1|19183.1|19281|19191|19272.2|19182.2|37
1656678580000|2022-07-01 12:29:40|19272.8|19182.8|19262.7|19172.7|19278|19188|19259.8|19169.8|31
1656678590000|2022-07-01 12:29:50|19263.1|19173.1|19267.3|19177.3|19271.8|19181.8|19262.3|19172.3|33
1656678600000|2022-07-01 12:30:00|19262.7|19172.7|19267.6|19177.6|19268.4|19178.4|19260.1|19170.1|35
1656678610000|2022-07-01 12:30:10|19267.4|19177.4|19259.3|19169.3|19271.2|19181.2|19256.9|19166.9|35
1656678620000|2022-07-01 12:30:20|19259.9|19169.9|19260.8|19170.8|19262.6|19172.6|19257.9|19167.9|28
1656678630000|2022-07-01 12:30:30|19259.9|19169.9|19267.2|19177.2|19267.2|19177.2|19256.3|19166.3|34
1656678640000|2022-07-01 12:30:40|19265.5|19175.5|19266.7|19176.7|19271|19181|19264.2|19174.2|28
1656678650000|2022-07-01 12:30:50|19267.7|19177.7|19271.6|19181.6|19274.3|19184.3|19264.8|19174.8|31
1656678660000|2022-07-01 12:31:00|19271.4|19181.4|19283|19193|19283|19193|19270.1|19180.1|33
1656678670000|2022-07-01 12:31:10|19283.1|19193.1|19286.9|19196.9|19289.5|19199.5|19282.7|19192.7|33
1656678680000|2022-07-01 12:31:20|19286.4|19196.4|19293.3|19203.3|19295.8|19205.8|19283.9|19193.9|35
1656678690000|2022-07-01 12:31:30|19296.6|19206.6|19285.4|19195.4|19296.6|19206.6|19281.1|19191.1|36
1656678700000|2022-07-01 12:31:40|19284.5|19194.5|19286.1|19196.1|19288.8|19198.8|19281|19191|32
1656678710000|2022-07-01 12:31:50|19286|19196|19287.1|19197.1|19288.3|19198.3|19284.6|19194.6|24
1656678720000|2022-07-01 12:32:00|19286.2|19196.2|19285.5|19195.5|19292.9|19202.9|19284.3|19194.3|28
1656678730000|2022-07-01 12:32:10|19292.5|19202.5|19290.7|19200.7|19292.7|19202.7|19286.3|19196.3|24
1656678740000|2022-07-01 12:32:20|19292.3|19202.3|19287.8|19197.8|19294.9|19204.9|19287.2|19197.2|34
1656678750000|2022-07-01 12:32:30|19291.7|19201.7|19291.8|19201.8|19291.8|19201.8|19283.7|19193.7|22
1656678760000|2022-07-01 12:32:40|19287.7|19197.7|19300.3|19210.3|19300.3|19210.3|19284.7|19194.7|34
1656678770000|2022-07-01 12:32:50|19300.2|19210.2|19318.3|19228.3|19318.9|19228.9|19296.7|19206.7|34
1656678780000|2022-07-01 12:33:00|19317.9|19227.9|19304.7|19214.7|19322.2|19232.2|19301.6|19211.6|37
1656678790000|2022-07-01 12:33:10|19305.5|19215.5|19314.3|19224.3|19314.3|19224.3|19304.6|19214.6|28
1656678800000|2022-07-01 12:33:20|19315.2|19225.2|19328.6|19238.6|19338|19248|19306.6|19216.6|35
1656678810000|2022-07-01 12:33:30|19336.2|19246.2|19356.3|19266.3|19356.3|19266.3|19332.1|19242.1|38
1656678820000|2022-07-01 12:33:40|19355.7|19265.7|19343.5|19253.5|19358.1|19268.1|19337.8|19247.8|38
1656678830000|2022-07-01 12:33:50|19343.8|19253.8|19337.4|19247.4|19343.8|19253.8|19334.5|19244.5|32
1656678840000|2022-07-01 12:34:00|19337.3|19247.3|19322.5|19232.5|19338.6|19248.6|19319.1|19229.1|35
1656678850000|2022-07-01 12:34:10|19318|19228|19318.5|19228.5|19323.2|19233.2|19316.7|19226.7|34
1656678860000|2022-07-01 12:34:20|19318.7|19228.7|19316.3|19226.3|19325.2|19235.2|19314.4|19224.4|31
1656678870000|2022-07-01 12:34:30|19314.4|19224.4|19310.6|19220.6|19315.5|19225.5|19310.6|19220.6|34
1656678880000|2022-07-01 12:34:40|19311.1|19221.1|19310.6|19220.6|19315.3|19225.3|19309.6|19219.6|30
1656678890000|2022-07-01 12:34:50|19311.2|19221.2|19309.6|19219.6|19312.5|19222.5|19304.5|19214.5|24
1656678900000|2022-07-01 12:35:00|19307.8|19217.8|19303.4|19213.4|19310.2|19220.2|19302.2|19212.2|33
1656678910000|2022-07-01 12:35:10|19310|19220|19309.5|19219.5|19310|19220|19301.3|19211.3|25
1656678920000|2022-07-01 12:35:20|19301.6|19211.6|19308.1|19218.1|19311.7|19221.7|19300.8|19210.8|26
1656678930000|2022-07-01 12:35:30|19306.3|19216.3|19313.8|19223.8|19314.8|19224.8|19304.8|19214.8|34
1656678940000|2022-07-01 12:35:40|19313.5|19223.5|19314.5|19224.5|19314.9|19224.9|19303.4|19213.4|31
1656678950000|2022-07-01 12:35:50|19314.3|19224.3|19309.6|19219.6|19320.1|19230.1|19308.6|19218.6|33
1656678960000|2022-07-01 12:36:00|19309.9|19219.9|19309.8|19219.8|19310.7|19220.7|19308.6|19218.6|28
1656678970000|2022-07-01 12:36:10|19309.2|19219.2|19309.2|19219.2|19311|19221|19306.4|19216.4|17
1656678980000|2022-07-01 12:36:20|19310.3|19220.3|19310.9|19220.9|19316.6|19226.6|19308.9|19218.9|30
1656678990000|2022-07-01 12:36:30|19311.1|19221.1|19314.4|19224.4|19316.3|19226.3|19311.1|19221.1|21
1656679000000|2022-07-01 12:36:40|19314.5|19224.5|19313.8|19223.8|19315.7|19225.7|19311.4|19221.4|29
1656679010000|2022-07-01 12:36:50|19314.3|19224.3|19312.9|19222.9|19317|19227|19312.8|19222.8|30
1656679020000|2022-07-01 12:37:00|19312.7|19222.7|19310.6|19220.6|19313.2|19223.2|19310.1|19220.1|30
1656679030000|2022-07-01 12:37:10|19310.5|19220.5|19306.1|19216.1|19312.7|19222.7|19303|19213|29
1656679040000|2022-07-01 12:37:20|19304.5|19214.5|19302.9|19212.9|19307.7|19217.7|19302.9|19212.9|16
1656679050000|2022-07-01 12:37:30|19302.3|19212.3|19301.8|19211.8|19303.5|19213.5|19299.6|19209.6|17
1656679060000|2022-07-01 12:37:40|19299.7|19209.7|19301.4|19211.4|19303|19213|19299.5|19209.5|18
1656679070000|2022-07-01 12:37:50|19302.4|19212.4|19301.4|19211.4|19302.4|19212.4|19299.7|19209.7|18
1656679080000|2022-07-01 12:38:00|19301.3|19211.3|19299.8|19209.8|19303|19213|19299.2|19209.2|22
1656679090000|2022-07-01 12:38:10|19298.1|19208.1|19296.9|19206.9|19298.3|19208.3|19296.9|19206.9|15
1656679100000|2022-07-01 12:38:20|19296.5|19206.5|19299|19209|19302|19212|19292.7|19202.7|25
1656679110000|2022-07-01 12:38:30|19298|19208|19303.8|19213.8|19303.9|19213.9|19297.5|19207.5|29
1656679120000|2022-07-01 12:38:40|19305.1|19215.1|19302|19212|19305.1|19215.1|19300.7|19210.7|28
1656679130000|2022-07-01 12:38:50|19302.1|19212.1|19292.5|19202.5|19303.2|19213.2|19292.5|19202.5|22
1656679140000|2022-07-01 12:39:00|19292.1|19202.1|19297.3|19207.3|19298.8|19208.8|19290.9|19200.9|22
1656679150000|2022-07-01 12:39:10|19297.2|19207.2|19295.1|19205.1|19304.7|19214.7|19289.6|19199.6|33
1656679160000|2022-07-01 12:39:20|19295.6|19205.6|19302.6|19212.6|19302.6|19212.6|19293.8|19203.8|33
1656679170000|2022-07-01 12:39:30|19302.3|19212.3|19302.3|19212.3|19304.3|19214.3|19297.7|19207.7|33
1656679180000|2022-07-01 12:39:40|19302.5|19212.5|19305|19215|19305.5|19215.5|19302.2|19212.2|30
1656679190000|2022-07-01 12:39:50|19304.5|19214.5|19303.7|19213.7|19306|19216|19302.7|19212.7|25
1656679200000|2022-07-01 12:40:00|19302.8|19212.8|19315.5|19225.5|19325.6|19235.6|19302.4|19212.4|37
1656679210000|2022-07-01 12:40:10|19314.3|19224.3|19306.2|19216.2|19314.5|19224.5|19306|19216|32
1656679220000|2022-07-01 12:40:20|19306.6|19216.6|19304.4|19214.4|19306.6|19216.6|19302.7|19212.7|22
1656679230000|2022-07-01 12:40:30|19304.7|19214.7|19300.7|19210.7|19307.3|19217.3|19298.9|19208.9|25
1656679240000|2022-07-01 12:40:40|19300.6|19210.6|19299.8|19209.8|19304.6|19214.6|19299.1|19209.1|27
1656679250000|2022-07-01 12:40:50|19301.1|19211.1|19305.5|19215.5|19306|19216|19298.1|19208.1|34
1656679260000|2022-07-01 12:41:00|19297|19207|19299.9|19209.9|19306.9|19216.9|19296.5|19206.5|24
1656679270000|2022-07-01 12:41:10|19299.4|19209.4|19309.6|19219.6|19310.2|19220.2|19299.4|19209.4|26
1656679280000|2022-07-01 12:41:20|19310.3|19220.3|19310.6|19220.6|19313.2|19223.2|19303.6|19213.6|32
1656679290000|2022-07-01 12:41:30|19309.7|19219.7|19313.6|19223.6|19314.6|19224.6|19306.5|19216.5|23
1656679300000|2022-07-01 12:41:40|19314.4|19224.4|19310.7|19220.7|19316.8|19226.8|19310.7|19220.7|20
1656679310000|2022-07-01 12:41:50|19311.7|19221.7|19310.6|19220.6|19312.6|19222.6|19304.2|19214.2|23
1656679320000|2022-07-01 12:42:00|19309.2|19219.2|19308.9|19218.9|19313|19223|19304.6|19214.6|28
1656679330000|2022-07-01 12:42:10|19307.1|19217.1|19299.9|19209.9|19308.6|19218.6|19299.8|19209.8|32
1656679340000|2022-07-01 12:42:20|19299.8|19209.8|19302.1|19212.1|19304.2|19214.2|19299.7|19209.7|33
1656679350000|2022-07-01 12:42:30|19302|19212|19305.1|19215.1|19310|19220|19302|19212|24
1656679360000|2022-07-01 12:42:40|19306.1|19216.1|19305.6|19215.6|19306.1|19216.1|19303.4|19213.4|26
1656679370000|2022-07-01 12:42:50|19303.5|19213.5|19308.5|19218.5|19312.1|19222.1|19303.5|19213.5|25
1656679380000|2022-07-01 12:43:00|19308.4|19218.4|19311.9|19221.9|19313.7|19223.7|19307.8|19217.8|30
1656679390000|2022-07-01 12:43:10|19309.4|19219.4|19310|19220|19312|19222|19303.5|19213.5|37
1656679400000|2022-07-01 12:43:20|19309.3|19219.3|19312.9|19222.9|19315.2|19225.2|19308.5|19218.5|25
1656679410000|2022-07-01 12:43:30|19314.8|19224.8|19312.4|19222.4|19316.5|19226.5|19311|19221|33
1656679420000|2022-07-01 12:43:40|19312.5|19222.5|19317.9|19227.9|19318.5|19228.5|19312.5|19222.5|31
1656679430000|2022-07-01 12:43:50|19317.8|19227.8|19332.8|19242.8|19332.8|19242.8|19315.6|19225.6|34
1656679440000|2022-07-01 12:44:00|19332.5|19242.5|19332.7|19242.7|19334.4|19244.4|19331|19241|31
1656679450000|2022-07-01 12:44:10|19333|19243|19334.2|19244.2|19337.4|19247.4|19332.5|19242.5|27
1656679460000|2022-07-01 12:44:20|19334.9|19244.9|19337.2|19247.2|19338|19248|19333.2|19243.2|23
1656679470000|2022-07-01 12:44:30|19337.3|19247.3|19357.4|19267.4|19359.1|19269.1|19334|19244|35
1656679480000|2022-07-01 12:44:40|19359.4|19269.4|19356.3|19266.3|19360.2|19270.2|19351.4|19261.4|34
1656679490000|2022-07-01 12:44:50|19355.5|19265.5|19348.3|19258.3|19355.5|19265.5|19348.3|19258.3|34
1656679500000|2022-07-01 12:45:00|19348.5|19258.5|19342.9|19252.9|19351.1|19261.1|19342.6|19252.6|35
1656679510000|2022-07-01 12:45:10|19343|19253|19338.2|19248.2|19345|19255|19338.1|19248.1|34
1656679520000|2022-07-01 12:45:20|19338.1|19248.1|19333.7|19243.7|19340.9|19250.9|19332.5|19242.5|29
1656679530000|2022-07-01 12:45:30|19333.6|19243.6|19334.5|19244.5|19338.3|19248.3|19333.4|19243.4|19
1656679540000|2022-07-01 12:45:40|19334.4|19244.4|19330.1|19240.1|19334.4|19244.4|19328.6|19238.6|31
1656679550000|2022-07-01 12:45:50|19328.9|19238.9|19329|19239|19330|19240|19323.7|19233.7|32
1656679560000|2022-07-01 12:46:00|19329.2|19239.2|19329.9|19239.9|19330.8|19240.8|19326.5|19236.5|31
1656679570000|2022-07-01 12:46:10|19329.5|19239.5|19325.7|19235.7|19330.5|19240.5|19324.2|19234.2|28
1656679580000|2022-07-01 12:46:20|19325.6|19235.6|19325.1|19235.1|19325.6|19235.6|19324.6|19234.6|23
1656679590000|2022-07-01 12:46:30|19325.2|19235.2|19333.3|19243.3|19333.4|19243.4|19325.2|19235.2|30
1656679600000|2022-07-01 12:46:40|19328.7|19238.7|19333.5|19243.5|19335.1|19245.1|19328|19238|25
1656679610000|2022-07-01 12:46:50|19330.3|19240.3|19334|19244|19334|19244|19330.3|19240.3|35
1656679620000|2022-07-01 12:47:00|19334.2|19244.2|19337.1|19247.1|19337.2|19247.2|19327.8|19237.8|35
1656679630000|2022-07-01 12:47:10|19337.6|19247.6|19340.4|19250.4|19341.6|19251.6|19335|19245|31
1656679640000|2022-07-01 12:47:20|19340.3|19250.3|19340.3|19250.3|19344|19254|19339.5|19249.5|27
1656679650000|2022-07-01 12:47:30|19340.5|19250.5|19355.9|19265.9|19356.3|19266.3|19339.1|19249.1|31
1656679660000|2022-07-01 12:47:40|19355.2|19265.2|19359.3|19269.3|19359.5|19269.5|19355.2|19265.2|32
1656679670000|2022-07-01 12:47:50|19358.2|19268.2|19359.3|19269.3|19361.5|19271.5|19356.7|19266.7|34
1656679680000|2022-07-01 12:48:00|19359.4|19269.4|19354.9|19264.9|19359.8|19269.8|19350.8|19260.8|35
1656679690000|2022-07-01 12:48:10|19354.2|19264.2|19346.9|19256.9|19355.8|19265.8|19346.5|19256.5|31
1656679700000|2022-07-01 12:48:20|19346.4|19256.4|19345.7|19255.7|19348.2|19258.2|19345.4|19255.4|31
1656679710000|2022-07-01 12:48:30|19346.4|19256.4|19339.4|19249.4|19348.7|19258.7|19339.2|19249.2|29
1656679720000|2022-07-01 12:48:40|19340.4|19250.4|19339.9|19249.9|19342.7|19252.7|19336|19246|31
1656679730000|2022-07-01 12:48:50|19338.8|19248.8|19339.2|19249.2|19340.6|19250.6|19337.2|19247.2|24
1656679740000|2022-07-01 12:49:00|19339.5|19249.5|19337.8|19247.8|19340.4|19250.4|19337.8|19247.8|24
1656679750000|2022-07-01 12:49:10|19338.3|19248.3|19341.2|19251.2|19343.9|19253.9|19338.3|19248.3|29
1656679760000|2022-07-01 12:49:20|19340.9|19250.9|19342.1|19252.1|19344.9|19254.9|19340.2|19250.2|33
1656679770000|2022-07-01 12:49:30|19341.8|19251.8|19342.5|19252.5|19343.7|19253.7|19337.5|19247.5|26
1656679780000|2022-07-01 12:49:40|19343.1|19253.1|19339.4|19249.4|19343.1|19253.1|19338.1|19248.1|21
1656679790000|2022-07-01 12:49:50|19337.8|19247.8|19338.5|19248.5|19341.3|19251.3|19336.5|19246.5|26
1656679800000|2022-07-01 12:50:00|19337.4|19247.4|19335.5|19245.5|19340.1|19250.1|19331.7|19241.7|33
1656679810000|2022-07-01 12:50:10|19337|19247|19336.2|19246.2|19344.6|19254.6|19335.7|19245.7|27
1656679820000|2022-07-01 12:50:20|19336.3|19246.3|19335.9|19245.9|19337.2|19247.2|19334.8|19244.8|23
1656679830000|2022-07-01 12:50:30|19334.9|19244.9|19337.1|19247.1|19338.1|19248.1|19334.5|19244.5|20
1656679840000|2022-07-01 12:50:40|19337.7|19247.7|19339|19249|19339.7|19249.7|19336.1|19246.1|20
1656679850000|2022-07-01 12:50:50|19337.4|19247.4|19330.3|19240.3|19337.4|19247.4|19329.8|19239.8|27
1656679860000|2022-07-01 12:51:00|19331|19241|19324.7|19234.7|19333.1|19243.1|19324.3|19234.3|28
1656679870000|2022-07-01 12:51:10|19325.2|19235.2|19324|19234|19325.2|19235.2|19320.6|19230.6|22
1656679880000|2022-07-01 12:51:20|19321.1|19231.1|19320.8|19230.8|19321.6|19231.6|19313.9|19223.9|31
1656679890000|2022-07-01 12:51:30|19320.3|19230.3|19312.8|19222.8|19320.8|19230.8|19311.9|19221.9|28
1656679900000|2022-07-01 12:51:40|19313.9|19223.9|19312.3|19222.3|19315.1|19225.1|19312.3|19222.3|26
1656679910000|2022-07-01 12:51:50|19312.7|19222.7|19308.6|19218.6|19313.8|19223.8|19304.8|19214.8|29
1656679920000|2022-07-01 12:52:00|19308.7|19218.7|19313.4|19223.4|19314|19224|19307.9|19217.9|32
1656679930000|2022-07-01 12:52:10|19312.9|19222.9|19323.7|19233.7|19323.7|19233.7|19312.3|19222.3|30
1656679940000|2022-07-01 12:52:20|19321.1|19231.1|19321.3|19231.3|19322.7|19232.7|19320.5|19230.5|19
1656679950000|2022-07-01 12:52:30|19321.2|19231.2|19326.5|19236.5|19327|19237|19320.1|19230.1|28
1656679960000|2022-07-01 12:52:40|19325.1|19235.1|19324.3|19234.3|19327.1|19237.1|19322.8|19232.8|24
1656679970000|2022-07-01 12:52:50|19326|19236|19344|19254|19344.8|19254.8|19326|19236|36
1656679980000|2022-07-01 12:53:00|19343.9|19253.9|19343.9|19253.9|19347.6|19257.6|19343|19253|32
1656679990000|2022-07-01 12:53:10|19343.8|19253.8|19346.9|19256.9|19347.4|19257.4|19343.3|19253.3|31
1656680000000|2022-07-01 12:53:20|19346.7|19256.7|19357.4|19267.4|19358.1|19268.1|19346.7|19256.7|30
1656680010000|2022-07-01 12:53:30|19358|19268|19366|19276|19366.8|19276.8|19357.4|19267.4|32
1656680020000|2022-07-01 12:53:40|19365.4|19275.4|19366.7|19276.7|19369.9|19279.9|19363.6|19273.6|29
1656680030000|2022-07-01 12:53:50|19366.5|19276.5|19367.7|19277.7|19380.5|19290.5|19366.5|19276.5|32
1656680040000|2022-07-01 12:54:00|19368.5|19278.5|19348.2|19258.2|19368.5|19278.5|19347.9|19257.9|36
1656680050000|2022-07-01 12:54:10|19347.9|19257.9|19335.8|19245.8|19351.7|19261.7|19335.8|19245.8|34
1656680060000|2022-07-01 12:54:20|19332.8|19242.8|19324.6|19234.6|19332.8|19242.8|19322.1|19232.1|34
1656680070000|2022-07-01 12:54:30|19325.1|19235.1|19326.7|19236.7|19326.7|19236.7|19319.8|19229.8|34
1656680080000|2022-07-01 12:54:40|19326.1|19236.1|19323.7|19233.7|19328.2|19238.2|19323.7|19233.7|32
1656680090000|2022-07-01 12:54:50|19323.6|19233.6|19322.7|19232.7|19324.3|19234.3|19319.9|19229.9|30
1656680100000|2022-07-01 12:55:00|19322.9|19232.9|19320.9|19230.9|19327.3|19237.3|19320.9|19230.9|28
1656680110000|2022-07-01 12:55:10|19321|19231|19324.3|19234.3|19326.9|19236.9|19319.3|19229.3|29
1656680120000|2022-07-01 12:55:20|19323.9|19233.9|19329.2|19239.2|19329.2|19239.2|19323.9|19233.9|26
1656680130000|2022-07-01 12:55:30|19329|19239|19327.6|19237.6|19333.6|19243.6|19322.6|19232.6|27
1656680140000|2022-07-01 12:55:40|19327.5|19237.5|19333.3|19243.3|19333.4|19243.4|19325.9|19235.9|26
1656680150000|2022-07-01 12:55:50|19333.2|19243.2|19337.5|19247.5|19339.2|19249.2|19328.6|19238.6|31
1656680160000|2022-07-01 12:56:00|19337.9|19247.9|19324.7|19234.7|19339.1|19249.1|19322.6|19232.6|32
1656680170000|2022-07-01 12:56:10|19324.1|19234.1|19311.9|19221.9|19324.9|19234.9|19311.9|19221.9|28
1656680180000|2022-07-01 12:56:20|19309.7|19219.7|19314.9|19224.9|19314.9|19224.9|19309.7|19219.7|24
1656680190000|2022-07-01 12:56:30|19315.4|19225.4|19318.5|19228.5|19320|19230|19312.5|19222.5|35
1656680200000|2022-07-01 12:56:40|19318.6|19228.6|19319.6|19229.6|19320.8|19230.8|19315.9|19225.9|28
1656680210000|2022-07-01 12:56:50|19317.7|19227.7|19322.6|19232.6|19322.6|19232.6|19317.3|19227.3|25
1656680220000|2022-07-01 12:57:00|19320.2|19230.2|19315|19225|19325.5|19235.5|19311.1|19221.1|33
1656680230000|2022-07-01 12:57:10|19314.9|19224.9|19310.5|19220.5|19315.6|19225.6|19309.9|19219.9|23
1656680240000|2022-07-01 12:57:20|19309.3|19219.3|19320.1|19230.1|19323.4|19233.4|19309.3|19219.3|35
1656680250000|2022-07-01 12:57:30|19320|19230|19311.9|19221.9|19321.2|19231.2|19310.9|19220.9|27
1656680260000|2022-07-01 12:57:40|19312.5|19222.5|19310.5|19220.5|19312.7|19222.7|19308.7|19218.7|21
1656680270000|2022-07-01 12:57:50|19311|19221|19311.3|19221.3|19313.6|19223.6|19309.4|19219.4|27
1656680280000|2022-07-01 12:58:00|19311.8|19221.8|19312.6|19222.6|19312.8|19222.8|19306.1|19216.1|26
1656680290000|2022-07-01 12:58:10|19315.2|19225.2|19312.7|19222.7|19318.6|19228.6|19310.1|19220.1|29
1656680300000|2022-07-01 12:58:20|19312.6|19222.6|19311.5|19221.5|19312.6|19222.6|19309|19219|31
1656680310000|2022-07-01 12:58:30|19310.7|19220.7|19317.1|19227.1|19317.1|19227.1|19308.5|19218.5|26
1656680320000|2022-07-01 12:58:40|19317|19227|19307.1|19217.1|19319.6|19229.6|19303.7|19213.7|32
1656680330000|2022-07-01 12:58:50|19307|19217|19305|19215|19308.2|19218.2|19302.3|19212.3|22
1656680340000|2022-07-01 12:59:00|19301.3|19211.3|19305.1|19215.1|19305.3|19215.3|19299.6|19209.6|27
1656680350000|2022-07-01 12:59:10|19304.7|19214.7|19305.6|19215.6|19308.6|19218.6|19302.8|19212.8|32
1656680360000|2022-07-01 12:59:20|19304.9|19214.9|19305.8|19215.8|19308.6|19218.6|19304.9|19214.9|27
1656680370000|2022-07-01 12:59:30|19306.5|19216.5|19302.1|19212.1|19306.5|19216.5|19301.9|19211.9|21
1656680380000|2022-07-01 12:59:40|19302|19212|19310.1|19220.1|19310.5|19220.5|19302|19212|21
1656680390000|2022-07-01 12:59:50|19309.1|19219.1|19317|19227|19319.4|19229.4|19307.5|19217.5|34
1656680400000|2022-07-01 13:00:00|19317.7|19227.7|19314.1|19224.1|19322.3|19232.3|19313.6|19223.6|26
1656680410000|2022-07-01 13:00:10|19315.9|19225.9|19311|19221|19315.9|19225.9|19300.8|19210.8|34
1656680420000|2022-07-01 13:00:20|19313.5|19223.5|19355.9|19265.9|19356|19266|19313.5|19223.5|39
1656680430000|2022-07-01 13:00:30|19358.7|19268.7|19346.8|19256.8|19358.7|19268.7|19346.8|19256.8|35
1656680440000|2022-07-01 13:00:40|19345.7|19255.7|19345.3|19255.3|19349.4|19259.4|19341.4|19251.4|39
1656680450000|2022-07-01 13:00:50|19345.2|19255.2|19343.4|19253.4|19346.6|19256.6|19342.5|19252.5|29
1656680460000|2022-07-01 13:01:00|19343.8|19253.8|19341.3|19251.3|19343.8|19253.8|19339.6|19249.6|27
1656680470000|2022-07-01 13:01:10|19341.2|19251.2|19343.3|19253.3|19343.3|19253.3|19341|19251|25
1656680480000|2022-07-01 13:01:20|19342.8|19252.8|19345.7|19255.7|19345.7|19255.7|19341.1|19251.1|29
1656680490000|2022-07-01 13:01:30|19344.9|19254.9|19349.8|19259.8|19361.1|19271.1|19344.9|19254.9|37
1656680500000|2022-07-01 13:01:40|19352|19262|19353.8|19263.8|19363.4|19273.4|19352|19262|38
1656680510000|2022-07-01 13:01:50|19354.1|19264.1|19357.9|19267.9|19360.5|19270.5|19354.1|19264.1|29
1656680520000|2022-07-01 13:02:00|19356.5|19266.5|19359.3|19269.3|19360.9|19270.9|19356.3|19266.3|36
1656680530000|2022-07-01 13:02:10|19359.5|19269.5|19362.2|19272.2|19364.5|19274.5|19357.2|19267.2|31
1656680540000|2022-07-01 13:02:20|19362|19272|19375.4|19285.4|19377.8|19287.8|19360.3|19270.3|36
1656680550000|2022-07-01 13:02:30|19374.8|19284.8|19370.7|19280.7|19380.3|19290.3|19366|19276|35
1656680560000|2022-07-01 13:02:40|19369.6|19279.6|19366.5|19276.5|19371|19281|19359.5|19269.5|28
1656680570000|2022-07-01 13:02:50|19367.3|19277.3|19349.2|19259.2|19367.3|19277.3|19349.2|19259.2|32
1656680580000|2022-07-01 13:03:00|19348.2|19258.2|19343.1|19253.1|19351.7|19261.7|19343.1|19253.1|32
1656680590000|2022-07-01 13:03:10|19343.6|19253.6|19340.9|19250.9|19344.8|19254.8|19338.2|19248.2|35
1656680600000|2022-07-01 13:03:20|19340.8|19250.8|19341.7|19251.7|19345.3|19255.3|19338.1|19248.1|34
1656680610000|2022-07-01 13:03:30|19343|19253|19335.4|19245.4|19346|19256|19333.6|19243.6|24
1656680620000|2022-07-01 13:03:40|19335.5|19245.5|19341.3|19251.3|19345.6|19255.6|19333.7|19243.7|37
1656680630000|2022-07-01 13:03:50|19342.2|19252.2|19334.1|19244.1|19342.2|19252.2|19334.1|19244.1|25
1656680640000|2022-07-01 13:04:00|19335|19245|19338.1|19248.1|19340.3|19250.3|19333.9|19243.9|36
1656680650000|2022-07-01 13:04:10|19337.9|19247.9|19335.5|19245.5|19338.9|19248.9|19334.7|19244.7|32
1656680660000|2022-07-01 13:04:20|19337.5|19247.5|19336.9|19246.9|19338.8|19248.8|19333.6|19243.6|29
1656680670000|2022-07-01 13:04:30|19336|19246|19336.8|19246.8|19337.1|19247.1|19333|19243|33
1656680680000|2022-07-01 13:04:40|19336.2|19246.2|19335.7|19245.7|19339.6|19249.6|19333.7|19243.7|33
1656680690000|2022-07-01 13:04:50|19336.1|19246.1|19337.3|19247.3|19339.2|19249.2|19333.7|19243.7|31
1656680700000|2022-07-01 13:05:00|19337.4|19247.4|19333.4|19243.4|19338.8|19248.8|19331.5|19241.5|36
1656680710000|2022-07-01 13:05:10|19333.9|19243.9|19340.2|19250.2|19340.2|19250.2|19332.6|19242.6|33
1656680720000|2022-07-01 13:05:20|19339.3|19249.3|19337.7|19247.7|19344.1|19254.1|19337.7|19247.7|24
1656680730000|2022-07-01 13:05:30|19339.3|19249.3|19338.8|19248.8|19340.2|19250.2|19337.7|19247.7|27
1656680740000|2022-07-01 13:05:40|19337.3|19247.3|19332.6|19242.6|19338.6|19248.6|19332.6|19242.6|30
1656680750000|2022-07-01 13:05:50|19333.2|19243.2|19333.5|19243.5|19334.7|19244.7|19332.1|19242.1|32
1656680760000|2022-07-01 13:06:00|19331.8|19241.8|19329.2|19239.2|19333.4|19243.4|19329.2|19239.2|25
1656680770000|2022-07-01 13:06:10|19329.4|19239.4|19327.4|19237.4|19331.1|19241.1|19326.6|19236.6|30
1656680780000|2022-07-01 13:06:20|19328.5|19238.5|19328|19238|19331.7|19241.7|19324.2|19234.2|28
1656680790000|2022-07-01 13:06:30|19328.3|19238.3|19300.8|19210.8|19328.3|19238.3|19294.4|19204.4|36
1656680800000|2022-07-01 13:06:40|19301.6|19211.6|19310.8|19220.8|19312.1|19222.1|19295.6|19205.6|34
1656680810000|2022-07-01 13:06:50|19310.5|19220.5|19306.1|19216.1|19313.1|19223.1|19306.1|19216.1|36
1656680820000|2022-07-01 13:07:00|19307.2|19217.2|19308.5|19218.5|19314.5|19224.5|19304.1|19214.1|30
1656680830000|2022-07-01 13:07:10|19308.3|19218.3|19311.5|19221.5|19313|19223|19308.3|19218.3|27
1656680840000|2022-07-01 13:07:20|19311.4|19221.4|19317.1|19227.1|19319|19229|19311.2|19221.2|32
1656680850000|2022-07-01 13:07:30|19317|19227|19306.4|19216.4|19322.9|19232.9|19304.8|19214.8|34
1656680860000|2022-07-01 13:07:40|19306.1|19216.1|19311.9|19221.9|19314.3|19224.3|19305.4|19215.4|37
1656680870000|2022-07-01 13:07:50|19312.3|19222.3|19315.5|19225.5|19315.5|19225.5|19309.2|19219.2|24
1656680880000|2022-07-01 13:08:00|19315.9|19225.9|19324.7|19234.7|19325.2|19235.2|19315.5|19225.5|32
1656680890000|2022-07-01 13:08:10|19324.8|19234.8|19325.3|19235.3|19327.4|19237.4|19324.8|19234.8|28
1656680900000|2022-07-01 13:08:20|19325.1|19235.1|19337.2|19247.2|19337.2|19247.2|19325.1|19235.1|29
1656680910000|2022-07-01 13:08:30|19333.5|19243.5|19331.8|19241.8|19334|19244|19331.3|19241.3|25
1656680920000|2022-07-01 13:08:40|19331.6|19241.6|19328.3|19238.3|19333.4|19243.4|19323.5|19233.5|24
1656680930000|2022-07-01 13:08:50|19330.8|19240.8|19331.1|19241.1|19331.1|19241.1|19327|19237|31
1656680940000|2022-07-01 13:09:00|19330.8|19240.8|19328|19238|19332.5|19242.5|19327.1|19237.1|30
1656680950000|2022-07-01 13:09:10|19328.1|19238.1|19327.3|19237.3|19330.7|19240.7|19326.3|19236.3|30
1656680960000|2022-07-01 13:09:20|19327|19237|19336.6|19246.6|19336.6|19246.6|19323.7|19233.7|30
1656680970000|2022-07-01 13:09:30|19333.3|19243.3|19330.5|19240.5|19334.1|19244.1|19326.6|19236.6|29
1656680980000|2022-07-01 13:09:40|19330.1|19240.1|19329.8|19239.8|19334|19244|19328|19238|26
1656680990000|2022-07-01 13:09:50|19331.7|19241.7|19327.2|19237.2|19331.7|19241.7|19326.1|19236.1|28
1656681000000|2022-07-01 13:10:00|19326.5|19236.5|19332|19242|19332.3|19242.3|19325.7|19235.7|28
1656681010000|2022-07-01 13:10:10|19332.2|19242.2|19329.4|19239.4|19332.2|19242.2|19327|19237|30
1656681020000|2022-07-01 13:10:20|19329.3|19239.3|19330.7|19240.7|19331.3|19241.3|19328.7|19238.7|31
1656681030000|2022-07-01 13:10:30|19330.8|19240.8|19338.7|19248.7|19338.8|19248.8|19329.8|19239.8|28
1656681040000|2022-07-01 13:10:40|19338.4|19248.4|19346.3|19256.3|19348.4|19258.4|19337.6|19247.6|31
1656681050000|2022-07-01 13:10:50|19350.2|19260.2|19346.1|19256.1|19352.8|19262.8|19346.1|19256.1|34
1656681060000|2022-07-01 13:11:00|19345.3|19255.3|19351|19261|19351.6|19261.6|19343.3|19253.3|29
1656681070000|2022-07-01 13:11:10|19351.4|19261.4|19354.5|19264.5|19355.4|19265.4|19351.4|19261.4|29
1656681080000|2022-07-01 13:11:20|19351.5|19261.5|19356.4|19266.4|19358.4|19268.4|19349.2|19259.2|26
1656681090000|2022-07-01 13:11:30|19356.8|19266.8|19352.5|19262.5|19357.8|19267.8|19349.5|19259.5|37
1656681100000|2022-07-01 13:11:40|19352.4|19262.4|19344|19254|19355.8|19265.8|19343.8|19253.8|33
1656681110000|2022-07-01 13:11:50|19343.6|19253.6|19334.6|19244.6|19343.6|19253.6|19332.6|19242.6|30
1656681120000|2022-07-01 13:12:00|19335.2|19245.2|19345.6|19255.6|19351.2|19261.2|19334.6|19244.6|35
1656681130000|2022-07-01 13:12:10|19347|19257|19358.8|19268.8|19359.7|19269.7|19344.5|19254.5|34
1656681140000|2022-07-01 13:12:20|19358.9|19268.9|19352.6|19262.6|19360.5|19270.5|19350.9|19260.9|24
1656681150000|2022-07-01 13:12:30|19352.7|19262.7|19354.5|19264.5|19360.9|19270.9|19351.4|19261.4|25
1656681160000|2022-07-01 13:12:40|19352.5|19262.5|19355.1|19265.1|19356.8|19266.8|19352.5|19262.5|29
1656681170000|2022-07-01 13:12:50|19356.2|19266.2|19344.4|19254.4|19359.5|19269.5|19344.3|19254.3|29
1656681180000|2022-07-01 13:13:00|19343.7|19253.7|19348.6|19258.6|19351.1|19261.1|19342.8|19252.8|33
1656681190000|2022-07-01 13:13:10|19346.4|19256.4|19345.5|19255.5|19348.4|19258.4|19342.5|19252.5|35
1656681200000|2022-07-01 13:13:20|19348.9|19258.9|19353.6|19263.6|19354.3|19264.3|19346.3|19256.3|34
1656681210000|2022-07-01 13:13:30|19352.4|19262.4|19368.4|19278.4|19368.4|19278.4|19351.8|19261.8|32
1656681220000|2022-07-01 13:13:40|19368.3|19278.3|19364|19274|19368.8|19278.8|19363.1|19273.1|35
1656681230000|2022-07-01 13:13:50|19363.9|19273.9|19364.5|19274.5|19366.1|19276.1|19362.9|19272.9|34
1656681240000|2022-07-01 13:14:00|19364.8|19274.8|19402.9|19312.9|19402.9|19312.9|19364.8|19274.8|38
1656681250000|2022-07-01 13:14:10|19401.2|19311.2|19380.9|19290.9|19401.6|19311.6|19378.2|19288.2|37
1656681260000|2022-07-01 13:14:20|19375.5|19285.5|19369.5|19279.5|19375.5|19285.5|19365.9|19275.9|37
1656681270000|2022-07-01 13:14:30|19369.7|19279.7|19363.4|19273.4|19370|19280|19361.4|19271.4|36
1656681280000|2022-07-01 13:14:40|19363.5|19273.5|19353.6|19263.6|19363.5|19273.5|19353.1|19263.1|31
1656681290000|2022-07-01 13:14:50|19353.8|19263.8|19354.1|19264.1|19358.5|19268.5|19349.8|19259.8|35
1656681300000|2022-07-01 13:15:00|19354.7|19264.7|19357.1|19267.1|19357.1|19267.1|19352.2|19262.2|36
1656681310000|2022-07-01 13:15:10|19355.8|19265.8|19344.1|19254.1|19363.1|19273.1|19340|19250|32
1656681320000|2022-07-01 13:15:20|19343.2|19253.2|19353.5|19263.5|19353.5|19263.5|19339.9|19249.9|36
1656681330000|2022-07-01 13:15:30|19354.8|19264.8|19361.2|19271.2|19366|19276|19354.8|19264.8|35
1656681340000|2022-07-01 13:15:40|19361.4|19271.4|19360.3|19270.3|19362.1|19272.1|19358.7|19268.7|30
1656681350000|2022-07-01 13:15:50|19361.7|19271.7|19362.6|19272.6|19363|19273|19359.3|19269.3|36
1656681360000|2022-07-01 13:16:00|19362.3|19272.3|19376.8|19286.8|19376.8|19286.8|19361.9|19271.9|39
1656681370000|2022-07-01 13:16:10|19375.6|19285.6|19374|19284|19375.6|19285.6|19373.8|19283.8|24
1656681380000|2022-07-01 13:16:20|19374.1|19284.1|19399.9|19309.9|19403.8|19313.8|19374.1|19284.1|38
1656681390000|2022-07-01 13:16:30|19399.4|19309.4|19382|19292|19399.4|19309.4|19381|19291|37
1656681400000|2022-07-01 13:16:40|19381.1|19291.1|19375.3|19285.3|19384.3|19294.3|19371.5|19281.5|32
1656681410000|2022-07-01 13:16:50|19372.1|19282.1|19369.2|19279.2|19372.1|19282.1|19364.1|19274.1|36
1656681420000|2022-07-01 13:17:00|19368.9|19278.9|19363.8|19273.8|19375|19285|19363.7|19273.7|29
1656681430000|2022-07-01 13:17:10|19364|19274|19361.7|19271.7|19366.6|19276.6|19360.5|19270.5|27
1656681440000|2022-07-01 13:17:20|19361.2|19271.2|19362|19272|19362|19272|19351.9|19261.9|33
1656681450000|2022-07-01 13:17:30|19361.3|19271.3|19357.9|19267.9|19361.3|19271.3|19352.2|19262.2|31
1656681460000|2022-07-01 13:17:40|19358.8|19268.8|19359.3|19269.3|19361.5|19271.5|19352|19262|31
1656681470000|2022-07-01 13:17:50|19359.2|19269.2|19350|19260|19363|19273|19347.4|19257.4|32
1656681480000|2022-07-01 13:18:00|19352|19262|19349.1|19259.1|19352.3|19262.3|19346.8|19256.8|28
1656681490000|2022-07-01 13:18:10|19349.2|19259.2|19366.8|19276.8|19374.6|19284.6|19348.7|19258.7|38
1656681500000|2022-07-01 13:18:20|19364.9|19274.9|19365.5|19275.5|19369.9|19279.9|19361.9|19271.9|31
1656681510000|2022-07-01 13:18:30|19365.1|19275.1|19366.2|19276.2|19370.3|19280.3|19357.9|19267.9|36
1656681520000|2022-07-01 13:18:40|19366.5|19276.5|19359.6|19269.6|19367|19277|19358.7|19268.7|33
1656681530000|2022-07-01 13:18:50|19359.7|19269.7|19364.9|19274.9|19366.8|19276.8|19359.3|19269.3|24
1656681540000|2022-07-01 13:19:00|19363.1|19273.1|19374|19284|19376|19286|19363.1|19273.1|31
1656681550000|2022-07-01 13:19:10|19375.7|19285.7|19359.1|19269.1|19375.7|19285.7|19358.1|19268.1|33
1656681560000|2022-07-01 13:19:20|19362.4|19272.4|19367.1|19277.1|19370.4|19280.4|19362.4|19272.4|35
1656681570000|2022-07-01 13:19:30|19375|19285|19375.8|19285.8|19375.8|19285.8|19368.2|19278.2|25
1656681580000|2022-07-01 13:19:40|19376.2|19286.2|19385.6|19295.6|19385.7|19295.7|19375.4|19285.4|33
1656681590000|2022-07-01 13:19:50|19381.4|19291.4|19381.9|19291.9|19387.1|19297.1|19377.7|19287.7|37
1656681600000|2022-07-01 13:20:00|19381.6|19291.6|19379.9|19289.9|19385.7|19295.7|19375.8|19285.8|36
1656681610000|2022-07-01 13:20:10|19378.9|19288.9|19374.5|19284.5|19380.7|19290.7|19373.2|19283.2|33
1656681620000|2022-07-01 13:20:20|19374.3|19284.3|19382.5|19292.5|19382.9|19292.9|19373|19283|30
1656681630000|2022-07-01 13:20:30|19382.6|19292.6|19382.3|19292.3|19383.8|19293.8|19377.4|19287.4|24
1656681640000|2022-07-01 13:20:40|19373.2|19283.2|19382.9|19292.9|19383.1|19293.1|19373.2|19283.2|13
1656681650000|2022-07-01 13:20:50|19374.3|19284.3|19374.8|19284.8|19382.5|19292.5|19374.3|19284.3|22
1656681660000|2022-07-01 13:21:00|19374.3|19284.3|19385.5|19295.5|19385.5|19295.5|19374.3|19284.3|30
1656681670000|2022-07-01 13:21:10|19383.3|19293.3|19391.8|19301.8|19396.5|19306.5|19383.2|19293.2|36
1656681680000|2022-07-01 13:21:20|19398.1|19308.1|19382.9|19292.9|19398.2|19308.2|19381.9|19291.9|35
1656681690000|2022-07-01 13:21:30|19383.7|19293.7|19396.5|19306.5|19399.8|19309.8|19382.4|19292.4|31
1656681700000|2022-07-01 13:21:40|19393.1|19303.1|19421.5|19331.5|19424|19334|19389.9|19299.9|37
1656681710000|2022-07-01 13:21:50|19420.3|19330.3|19403.3|19313.3|19420.3|19330.3|19403.3|19313.3|37
1656681720000|2022-07-01 13:22:00|19405.7|19315.7|19382|19292|19405.7|19315.7|19379.8|19289.8|35
1656681730000|2022-07-01 13:22:10|19382.1|19292.1|19380.1|19290.1|19382.2|19292.2|19379.2|19289.2|25
1656681740000|2022-07-01 13:22:20|19379.9|19289.9|19368.7|19278.7|19380.7|19290.7|19366.7|19276.7|33
1656681750000|2022-07-01 13:22:30|19369.5|19279.5|19364.9|19274.9|19369.5|19279.5|19359.3|19269.3|35
1656681760000|2022-07-01 13:22:40|19365.3|19275.3|19358|19268|19366.6|19276.6|19358|19268|38
1656681770000|2022-07-01 13:22:50|19356.1|19266.1|19359.3|19269.3|19364.3|19274.3|19355.9|19265.9|31
1656681780000|2022-07-01 13:23:00|19357.7|19267.7|19361.1|19271.1|19363.7|19273.7|19356.4|19266.4|33
1656681790000|2022-07-01 13:23:10|19362|19272|19371.7|19281.7|19373.8|19283.8|19361.2|19271.2|36
1656681800000|2022-07-01 13:23:20|19368.5|19278.5|19371.4|19281.4|19372.6|19282.6|19364.4|19274.4|30
1656681810000|2022-07-01 13:23:30|19371.3|19281.3|19366|19276|19379.8|19289.8|19362.5|19272.5|30
1656681820000|2022-07-01 13:23:40|19366.1|19276.1|19370.7|19280.7|19376.9|19286.9|19364.8|19274.8|25
1656681830000|2022-07-01 13:23:50|19370.3|19280.3|19377.2|19287.2|19377.2|19287.2|19364.9|19274.9|39
1656681840000|2022-07-01 13:24:00|19373.6|19283.6|19355.3|19265.3|19373.6|19283.6|19354.2|19264.2|36
1656681850000|2022-07-01 13:24:10|19355.9|19265.9|19376.2|19286.2|19376.2|19286.2|19355.9|19265.9|38
1656681860000|2022-07-01 13:24:20|19375.8|19285.8|19376.6|19286.6|19377.4|19287.4|19373.2|19283.2|31
1656681870000|2022-07-01 13:24:30|19377|19287|19377.4|19287.4|19378.5|19288.5|19374.3|19284.3|26
1656681880000|2022-07-01 13:24:40|19377.5|19287.5|19366.3|19276.3|19378.4|19288.4|19366.3|19276.3|32
1656681890000|2022-07-01 13:24:50|19370.9|19280.9|19371.3|19281.3|19373|19283|19370.1|19280.1|27
1656681900000|2022-07-01 13:25:00|19367.8|19277.8|19365.9|19275.9|19371.3|19281.3|19365.8|19275.8|32
1656681910000|2022-07-01 13:25:10|19367.6|19277.6|19369.4|19279.4|19372.1|19282.1|19366.2|19276.2|33
1656681920000|2022-07-01 13:25:20|19370.5|19280.5|19369.5|19279.5|19370.8|19280.8|19365.4|19275.4|26
1656681930000|2022-07-01 13:25:30|19368.7|19278.7|19371.7|19281.7|19371.8|19281.8|19367.1|19277.1|24
1656681940000|2022-07-01 13:25:40|19371.2|19281.2|19368.7|19278.7|19372.3|19282.3|19365.5|19275.5|26
1656681950000|2022-07-01 13:25:50|19368.4|19278.4|19364.9|19274.9|19371|19281|19364.6|19274.6|20
1656681960000|2022-07-01 13:26:00|19364.1|19274.1|19364.9|19274.9|19367.5|19277.5|19363.4|19273.4|24
1656681970000|2022-07-01 13:26:10|19364.5|19274.5|19369.5|19279.5|19369.5|19279.5|19363|19273|22
1656681980000|2022-07-01 13:26:20|19367.3|19277.3|19362.3|19272.3|19369.2|19279.2|19361.4|19271.4|32
1656681990000|2022-07-01 13:26:30|19362.2|19272.2|19358.1|19268.1|19362.2|19272.2|19356.9|19266.9|34
1656682000000|2022-07-01 13:26:40|19356.8|19266.8|19356.7|19266.7|19358.4|19268.4|19355|19265|25
1656682010000|2022-07-01 13:26:50|19356.6|19266.6|19357.6|19267.6|19358.5|19268.5|19356.4|19266.4|26
1656682020000|2022-07-01 13:27:00|19358.8|19268.8|19360.5|19270.5|19360.5|19270.5|19356.8|19266.8|27
1656682030000|2022-07-01 13:27:10|19359.2|19269.2|19359.5|19269.5|19361.9|19271.9|19357.6|19267.6|31
1656682040000|2022-07-01 13:27:20|19361.9|19271.9|19360.5|19270.5|19364.3|19274.3|19357.9|19267.9|33
1656682050000|2022-07-01 13:27:30|19360|19270|19361|19271|19364.1|19274.1|19359.5|19269.5|30
1656682060000|2022-07-01 13:27:40|19360.9|19270.9|19358.5|19268.5|19362|19272|19358.3|19268.3|30
1656682070000|2022-07-01 13:27:50|19360|19270|19361.4|19271.4|19362.5|19272.5|19357.9|19267.9|28
1656682080000|2022-07-01 13:28:00|19359.8|19269.8|19358.8|19268.8|19363.9|19273.9|19358.5|19268.5|32
1656682090000|2022-07-01 13:28:10|19358.5|19268.5|19359.1|19269.1|19359.1|19269.1|19357.7|19267.7|20
1656682100000|2022-07-01 13:28:20|19358.6|19268.6|19358.9|19268.9|19359.6|19269.6|19357.6|19267.6|18
1656682110000|2022-07-01 13:28:30|19358.2|19268.2|19360|19270|19361.8|19271.8|19357.1|19267.1|28
1656682120000|2022-07-01 13:28:40|19359.4|19269.4|19358.7|19268.7|19360.4|19270.4|19358.7|19268.7|26
1656682130000|2022-07-01 13:28:50|19358.8|19268.8|19358.9|19268.9|19360.4|19270.4|19357.5|19267.5|28
1656682140000|2022-07-01 13:29:00|19358.8|19268.8|19353.4|19263.4|19358.8|19268.8|19353.4|19263.4|26
1656682150000|2022-07-01 13:29:10|19353|19263|19339.7|19249.7|19353.9|19263.9|19335.9|19245.9|36
1656682160000|2022-07-01 13:29:20|19338.3|19248.3|19343.6|19253.6|19346.6|19256.6|19333.2|19243.2|31
1656682170000|2022-07-01 13:29:30|19343.7|19253.7|19339.5|19249.5|19349.2|19259.2|19339.5|19249.5|37
1656682180000|2022-07-01 13:29:40|19340.7|19250.7|19339.8|19249.8|19344|19254|19333.5|19243.5|33
1656682190000|2022-07-01 13:29:50|19335.7|19245.7|19341.4|19251.4|19342.4|19252.4|19335.7|19245.7|29
1656682200000|2022-07-01 13:30:00|19341.9|19251.9|19355.3|19265.3|19356.4|19266.4|19336.1|19246.1|39
1656682210000|2022-07-01 13:30:10|19356.3|19266.3|19399|19309|19400.5|19310.5|19356.3|19266.3|40
1656682220000|2022-07-01 13:30:20|19399.4|19309.4|19383.6|19293.6|19399.4|19309.4|19382.6|19292.6|39
1656682230000|2022-07-01 13:30:30|19385.6|19295.6|19403|19313|19406.8|19316.8|19384.7|19294.7|39
1656682240000|2022-07-01 13:30:40|19399.2|19309.2|19360.4|19270.4|19399.9|19309.9|19360.3|19270.3|38
1656682250000|2022-07-01 13:30:50|19360.5|19270.5|19366.3|19276.3|19377.5|19287.5|19359.6|19269.6|38
1656682260000|2022-07-01 13:31:00|19367.9|19277.9|19383.9|19293.9|19397.7|19307.7|19364.3|19274.3|40
1656682270000|2022-07-01 13:31:10|19384.1|19294.1|19396.8|19306.8|19405.3|19315.3|19383|19293|35
1656682280000|2022-07-01 13:31:20|19396.5|19306.5|19399.7|19309.7|19404.1|19314.1|19380.3|19290.3|39
1656682290000|2022-07-01 13:31:30|19402.9|19312.9|19391.7|19301.7|19402.9|19312.9|19391|19301|37
1656682300000|2022-07-01 13:31:40|19395.7|19305.7|19373.8|19283.8|19395.7|19305.7|19373.8|19283.8|38
1656682310000|2022-07-01 13:31:50|19375.1|19285.1|19347.8|19257.8|19375.4|19285.4|19343.8|19253.8|39
1656682320000|2022-07-01 13:32:00|19343.2|19253.2|19325.1|19235.1|19345.4|19255.4|19325.1|19235.1|39
1656682330000|2022-07-01 13:32:10|19326.2|19236.2|19320.8|19230.8|19334.5|19244.5|19319.5|19229.5|39
1656682340000|2022-07-01 13:32:20|19325.4|19235.4|19303.1|19213.1|19328|19238|19301.7|19211.7|39
1656682350000|2022-07-01 13:32:30|19303.5|19213.5|19304.1|19214.1|19308.8|19218.8|19301.4|19211.4|39
1656682360000|2022-07-01 13:32:40|19304.4|19214.4|19308.6|19218.6|19312.9|19222.9|19302|19212|39
1656682370000|2022-07-01 13:32:50|19306.8|19216.8|19350.6|19260.6|19355.4|19265.4|19306.8|19216.8|40
1656682380000|2022-07-01 13:33:00|19351.1|19261.1|19375.2|19285.2|19375.8|19285.8|19351|19261|39
1656682390000|2022-07-01 13:33:10|19375.5|19285.5|19372.9|19282.9|19380.2|19290.2|19361.9|19271.9|38
1656682400000|2022-07-01 13:33:20|19371.4|19281.4|19368.5|19278.5|19385.6|19295.6|19368.5|19278.5|37
1656682410000|2022-07-01 13:33:30|19372.3|19282.3|19372.8|19282.8|19376.7|19286.7|19368.1|19278.1|36
1656682420000|2022-07-01 13:33:40|19372.5|19282.5|19371.4|19281.4|19373.4|19283.4|19365.9|19275.9|35
1656682430000|2022-07-01 13:33:50|19372.4|19282.4|19360.4|19270.4|19372.8|19282.8|19358.6|19268.6|40
1656682440000|2022-07-01 13:34:00|19356.7|19266.7|19333.9|19243.9|19356.7|19266.7|19332.8|19242.8|39
1656682450000|2022-07-01 13:34:10|19331.6|19241.6|19309.1|19219.1|19334.2|19244.2|19307.3|19217.3|39
1656682460000|2022-07-01 13:34:20|19308.2|19218.2|19306.2|19216.2|19319|19229|19305.8|19215.8|39
1656682470000|2022-07-01 13:34:30|19305|19215|19307.3|19217.3|19308.9|19218.9|19304.9|19214.9|40
1656682480000|2022-07-01 13:34:40|19308|19218|19344.1|19254.1|19344.7|19254.7|19306.7|19216.7|37
1656682490000|2022-07-01 13:34:50|19347.6|19257.6|19326.4|19236.4|19347.6|19257.6|19326.3|19236.3|40
1656682500000|2022-07-01 13:35:00|19329.1|19239.1|19314.3|19224.3|19329.1|19239.1|19310.7|19220.7|40
1656682510000|2022-07-01 13:35:10|19313.6|19223.6|19305.1|19215.1|19314.3|19224.3|19303.5|19213.5|38
1656682520000|2022-07-01 13:35:20|19304.6|19214.6|19299.5|19209.5|19306|19216|19296|19206|38
1656682530000|2022-07-01 13:35:30|19299.4|19209.4|19301.9|19211.9|19306.5|19216.5|19298|19208|37
1656682540000|2022-07-01 13:35:40|19299|19209|19296.9|19206.9|19299|19209|19289.2|19199.2|35
1656682550000|2022-07-01 13:35:50|19296.1|19206.1|19293.2|19203.2|19300.2|19210.2|19293.2|19203.2|38
1656682560000|2022-07-01 13:36:00|19293|19203|19281|19191|19294.9|19204.9|19281|19191|34
1656682570000|2022-07-01 13:36:10|19280.1|19190.1|19278.3|19188.3|19290.5|19200.5|19277.7|19187.7|35
1656682580000|2022-07-01 13:36:20|19276.4|19186.4|19249.3|19159.3|19276.4|19186.4|19242.5|19152.5|39
1656682590000|2022-07-01 13:36:30|19249.4|19159.4|19269.3|19179.3|19274.1|19184.1|19249.4|19159.4|38
1656682600000|2022-07-01 13:36:40|19274.3|19184.3|19273.8|19183.8|19274.7|19184.7|19265.6|19175.6|39
1656682610000|2022-07-01 13:36:50|19270.2|19180.2|19279.3|19189.3|19279.3|19189.3|19269.4|19179.4|37
1656682620000|2022-07-01 13:37:00|19283.7|19193.7|19296.5|19206.5|19304.1|19214.1|19283.7|19193.7|39
1656682630000|2022-07-01 13:37:10|19300.1|19210.1|19312.8|19222.8|19313|19223|19294.3|19204.3|39
1656682640000|2022-07-01 13:37:20|19312.9|19222.9|19312.6|19222.6|19319.9|19229.9|19308.7|19218.7|38
1656682650000|2022-07-01 13:37:30|19314.6|19224.6|19308.6|19218.6|19317.1|19227.1|19307.8|19217.8|38
1656682660000|2022-07-01 13:37:40|19308.4|19218.4|19309.6|19219.6|19313.6|19223.6|19307.7|19217.7|32
1656682670000|2022-07-01 13:37:50|19308.3|19218.3|19315.7|19225.7|19315.7|19225.7|19308.2|19218.2|38
1656682680000|2022-07-01 13:38:00|19316.4|19226.4|19322.9|19232.9|19335.5|19245.5|19315.8|19225.8|38
1656682690000|2022-07-01 13:38:10|19326.9|19236.9|19304.7|19214.7|19326.9|19236.9|19302.7|19212.7|38
1656682700000|2022-07-01 13:38:20|19304.3|19214.3|19308.2|19218.2|19318.2|19228.2|19303.6|19213.6|40
1656682710000|2022-07-01 13:38:30|19308|19218|19300.8|19210.8|19312.3|19222.3|19300.8|19210.8|39
1656682720000|2022-07-01 13:38:40|19301.2|19211.2|19299.5|19209.5|19301.2|19211.2|19290|19200|36
1656682730000|2022-07-01 13:38:50|19299.6|19209.6|19301.6|19211.6|19306.2|19216.2|19298.5|19208.5|38
1656682740000|2022-07-01 13:39:00|19301.9|19211.9|19314.6|19224.6|19321|19231|19300.3|19210.3|40
1656682750000|2022-07-01 13:39:10|19315.3|19225.3|19298.5|19208.5|19318.5|19228.5|19295.4|19205.4|39
1656682760000|2022-07-01 13:39:20|19297.4|19207.4|19298.9|19208.9|19299.3|19209.3|19294.7|19204.7|36
1656682770000|2022-07-01 13:39:30|19305.4|19215.4|19309.7|19219.7|19312.1|19222.1|19302.7|19212.7|39
1656682780000|2022-07-01 13:39:40|19310.3|19220.3|19303.4|19213.4|19311.9|19221.9|19298.9|19208.9|37
1656682790000|2022-07-01 13:39:50|19302.6|19212.6|19300.6|19210.6|19307.3|19217.3|19297.8|19207.8|34
1656682800000|2022-07-01 13:40:00|19299.7|19209.7|19310.1|19220.1|19317.4|19227.4|19299|19209|40
1656682810000|2022-07-01 13:40:10|19310|19220|19316|19226|19316.1|19226.1|19299.9|19209.9|35
1656682820000|2022-07-01 13:40:20|19317.1|19227.1|19324.6|19234.6|19334.4|19244.4|19317.1|19227.1|38
1656682830000|2022-07-01 13:40:30|19325.6|19235.6|19324.2|19234.2|19328|19238|19323.3|19233.3|33
1656682840000|2022-07-01 13:40:40|19324.7|19234.7|19318.3|19228.3|19330|19240|19315.1|19225.1|39
1656682850000|2022-07-01 13:40:50|19317.8|19227.8|19327.7|19237.7|19330.6|19240.6|19317.6|19227.6|35
1656682860000|2022-07-01 13:41:00|19331.2|19241.2|19344.5|19254.5|19345.4|19255.4|19324.7|19234.7|38
1656682870000|2022-07-01 13:41:10|19346.5|19256.5|19347.5|19257.5|19356.1|19266.1|19345.1|19255.1|39
1656682880000|2022-07-01 13:41:20|19347.8|19257.8|19364.1|19274.1|19367.1|19277.1|19347.8|19257.8|38
1656682890000|2022-07-01 13:41:30|19366.8|19276.8|19371.7|19281.7|19376.7|19286.7|19366.8|19276.8|35
1656682900000|2022-07-01 13:41:40|19374.1|19284.1|19381.3|19291.3|19381.3|19291.3|19374|19284|40
1656682910000|2022-07-01 13:41:50|19377.9|19287.9|19382.3|19292.3|19383.2|19293.2|19377.9|19287.9|36
1656682920000|2022-07-01 13:42:00|19381.3|19291.3|19390|19300|19390.2|19300.2|19373.2|19283.2|39
1656682930000|2022-07-01 13:42:10|19390.4|19300.4|19415.4|19325.4|19415.4|19325.4|19388.7|19298.7|37
1656682940000|2022-07-01 13:42:20|19417.6|19327.6|19420.4|19330.4|19423.5|19333.5|19412.9|19322.9|39
1656682950000|2022-07-01 13:42:30|19419.7|19329.7|19445.7|19355.7|19445.7|19355.7|19418.6|19328.6|38
1656682960000|2022-07-01 13:42:40|19446.1|19356.1|19422.1|19332.1|19454.7|19364.7|19422.1|19332.1|40
1656682970000|2022-07-01 13:42:50|19424.2|19334.2|19418.1|19328.1|19425.8|19335.8|19417.9|19327.9|40
1656682980000|2022-07-01 13:43:00|19420.1|19330.1|19434.9|19344.9|19440|19350|19417.7|19327.7|40
1656682990000|2022-07-01 13:43:10|19436.5|19346.5|19447.7|19357.7|19459.4|19369.4|19436.5|19346.5|40
1656683000000|2022-07-01 13:43:20|19448.5|19358.5|19439.3|19349.3|19451.2|19361.2|19439.3|19349.3|35
1656683010000|2022-07-01 13:43:30|19440.1|19350.1|19437.2|19347.2|19442.3|19352.3|19437|19347|38
1656683020000|2022-07-01 13:43:40|19441.2|19351.2|19448|19358|19449.8|19359.8|19441.2|19351.2|39
1656683030000|2022-07-01 13:43:50|19447.9|19357.9|19446.2|19356.2|19452.5|19362.5|19443.1|19353.1|36
1656683040000|2022-07-01 13:44:00|19445.7|19355.7|19515.4|19425.4|19517.1|19427.1|19445.7|19355.7|40
1656683050000|2022-07-01 13:44:10|19517.9|19427.9|19504.5|19414.5|19518.4|19428.4|19500.9|19410.9|38
1656683060000|2022-07-01 13:44:20|19504.2|19414.2|19508.7|19418.7|19508.7|19418.7|19482.2|19392.2|38
1656683070000|2022-07-01 13:44:30|19511.4|19421.4|19503.1|19413.1|19521.8|19431.8|19503.1|19413.1|39
1656683080000|2022-07-01 13:44:40|19504.3|19414.3|19502.3|19412.3|19505.5|19415.5|19496.7|19406.7|39
1656683090000|2022-07-01 13:44:50|19499.2|19409.2|19489.7|19399.7|19502.9|19412.9|19489.6|19399.6|39
1656683100000|2022-07-01 13:45:00|19491.9|19401.9|19497.6|19407.6|19505.8|19415.8|19491.9|19401.9|36
1656683110000|2022-07-01 13:45:10|19495.9|19405.9|19485|19395|19500.8|19410.8|19478.1|19388.1|37
1656683120000|2022-07-01 13:45:20|19484.7|19394.7|19506|19416|19507.2|19417.2|19483.8|19393.8|38
1656683130000|2022-07-01 13:45:30|19506.8|19416.8|19591.4|19501.4|19602.4|19512.4|19506.8|19416.8|40
1656683140000|2022-07-01 13:45:40|19596.2|19506.2|19590.4|19500.4|19596.2|19506.2|19578.9|19488.9|40
1656683150000|2022-07-01 13:45:50|19594.1|19504.1|19614.6|19524.6|19614.6|19524.6|19594.1|19504.1|38
1656683160000|2022-07-01 13:46:00|19624.2|19534.2|19670.9|19580.9|19672|19582|19613.6|19523.6|40
1656683170000|2022-07-01 13:46:10|19668.5|19578.5|19650.3|19560.3|19674.1|19584.1|19638.6|19548.6|39
1656683180000|2022-07-01 13:46:20|19652|19562|19687|19597|19691.8|19601.8|19649|19559|40
1656683190000|2022-07-01 13:46:30|19688.9|19598.9|19642.8|19552.8|19690.2|19600.2|19639.7|19549.7|39
1656683200000|2022-07-01 13:46:40|19639.3|19549.3|19612.4|19522.4|19639.3|19549.3|19612.4|19522.4|40
1656683210000|2022-07-01 13:46:50|19612.7|19522.7|19621.9|19531.9|19627.5|19537.5|19604.1|19514.1|37
1656683220000|2022-07-01 13:47:00|19621.4|19531.4|19626.4|19536.4|19638|19548|19612.4|19522.4|39
1656683230000|2022-07-01 13:47:10|19624.1|19534.1|19608.7|19518.7|19624.1|19534.1|19606.2|19516.2|38
1656683240000|2022-07-01 13:47:20|19607.5|19517.5|19597|19507|19609|19519|19597|19507|40
1656683250000|2022-07-01 13:47:30|19599.6|19509.6|19598.6|19508.6|19606.1|19516.1|19594.3|19504.3|40
1656683260000|2022-07-01 13:47:40|19599.8|19509.8|19595.8|19505.8|19605.4|19515.4|19595.8|19505.8|38
1656683270000|2022-07-01 13:47:50|19595.6|19505.6|19592.4|19502.4|19595.6|19505.6|19582.2|19492.2|38
1656683280000|2022-07-01 13:48:00|19592.6|19502.6|19582.5|19492.5|19597.1|19507.1|19582.2|19492.2|37
1656683290000|2022-07-01 13:48:10|19582.9|19492.9|19595.2|19505.2|19595.2|19505.2|19576.9|19486.9|35
1656683300000|2022-07-01 13:48:20|19594.8|19504.8|19581.9|19491.9|19594.8|19504.8|19579.4|19489.4|40
1656683310000|2022-07-01 13:48:30|19583.5|19493.5|19597.4|19507.4|19597.9|19507.9|19583.5|19493.5|37
1656683320000|2022-07-01 13:48:40|19596.8|19506.8|19623.5|19533.5|19623.5|19533.5|19595.3|19505.3|38
1656683330000|2022-07-01 13:48:50|19630.5|19540.5|19629.1|19539.1|19640|19550|19629.1|19539.1|39
1656683340000|2022-07-01 13:49:00|19630.9|19540.9|19616.8|19526.8|19631.6|19541.6|19610.5|19520.5|40
1656683350000|2022-07-01 13:49:10|19624.4|19534.4|19619.4|19529.4|19633.5|19543.5|19619.4|19529.4|38
1656683360000|2022-07-01 13:49:20|19619.3|19529.3|19619|19529|19632.3|19542.3|19618.9|19528.9|38
1656683370000|2022-07-01 13:49:30|19617.8|19527.8|19612|19522|19618.4|19528.4|19611.8|19521.8|38
1656683380000|2022-07-01 13:49:40|19613|19523|19605.3|19515.3|19613|19523|19601|19511|37
1656683390000|2022-07-01 13:49:50|19604.6|19514.6|19594.7|19504.7|19604.6|19514.6|19594.1|19504.1|35
1656683400000|2022-07-01 13:50:00|19594.5|19504.5|19597.4|19507.4|19606.6|19516.6|19593.3|19503.3|37
1656683410000|2022-07-01 13:50:10|19600.1|19510.1|19592.3|19502.3|19600.1|19510.1|19592.3|19502.3|35
1656683420000|2022-07-01 13:50:20|19592.7|19502.7|19581.5|19491.5|19595.6|19505.6|19580.8|19490.8|38
1656683430000|2022-07-01 13:50:30|19581.4|19491.4|19574.9|19484.9|19581.7|19491.7|19574.2|19484.2|36
1656683440000|2022-07-01 13:50:40|19576.9|19486.9|19566.4|19476.4|19576.9|19486.9|19563.3|19473.3|39
1656683450000|2022-07-01 13:50:50|19568.5|19478.5|19553.9|19463.9|19568.5|19478.5|19553.1|19463.1|40
1656683460000|2022-07-01 13:51:00|19555.5|19465.5|19555.8|19465.8|19559.4|19469.4|19550.5|19460.5|35
1656683470000|2022-07-01 13:51:10|19552.9|19462.9|19552|19462|19556.7|19466.7|19550.5|19460.5|39
1656683480000|2022-07-01 13:51:20|19550.7|19460.7|19537.9|19447.9|19551.2|19461.2|19537.2|19447.2|34
1656683490000|2022-07-01 13:51:30|19538.9|19448.9|19551.7|19461.7|19556|19466|19538.7|19448.7|38
1656683500000|2022-07-01 13:51:40|19551.8|19461.8|19548.8|19458.8|19554.6|19464.6|19545.7|19455.7|38
1656683510000|2022-07-01 13:51:50|19548.5|19458.5|19547.6|19457.6|19552.2|19462.2|19540|19450|37
1656683520000|2022-07-01 13:52:00|19544.4|19454.4|19572|19482|19574|19484|19543.1|19453.1|37
1656683530000|2022-07-01 13:52:10|19570.9|19480.9|19561.9|19471.9|19572.5|19482.5|19561.2|19471.2|38
1656683540000|2022-07-01 13:52:20|19564.4|19474.4|19573.2|19483.2|19575.1|19485.1|19563.3|19473.3|37
1656683550000|2022-07-01 13:52:30|19574.7|19484.7|19569.2|19479.2|19578.1|19488.1|19565.7|19475.7|39
1656683560000|2022-07-01 13:52:40|19572.9|19482.9|19569.9|19479.9|19574.3|19484.3|19567.6|19477.6|36
1656683570000|2022-07-01 13:52:50|19572|19482|19581.6|19491.6|19581.6|19491.6|19568.5|19478.5|40
1656683580000|2022-07-01 13:53:00|19580.3|19490.3|19584.7|19494.7|19587.5|19497.5|19578.9|19488.9|35
1656683590000|2022-07-01 13:53:10|19585.5|19495.5|19582.9|19492.9|19586.9|19496.9|19576.8|19486.8|36
1656683600000|2022-07-01 13:53:20|19582.4|19492.4|19586.8|19496.8|19587.1|19497.1|19578.8|19488.8|31
1656683610000|2022-07-01 13:53:30|19586.1|19496.1|19580.6|19490.6|19596.9|19506.9|19580.6|19490.6|38
1656683620000|2022-07-01 13:53:40|19582.8|19492.8|19565.9|19475.9|19585.9|19495.9|19565.6|19475.6|38
1656683630000|2022-07-01 13:53:50|19565.5|19475.5|19560.3|19470.3|19567.1|19477.1|19554.1|19464.1|38
1656683640000|2022-07-01 13:54:00|19561.3|19471.3|19576.1|19486.1|19578.3|19488.3|19556.8|19466.8|37
1656683650000|2022-07-01 13:54:10|19577.7|19487.7|19584.7|19494.7|19588.7|19498.7|19571.6|19481.6|40
1656683660000|2022-07-01 13:54:20|19583.9|19493.9|19571.4|19481.4|19584.7|19494.7|19568.9|19478.9|37
1656683670000|2022-07-01 13:54:30|19571|19481|19570.8|19480.8|19579.3|19489.3|19568.9|19478.9|35
1656683680000|2022-07-01 13:54:40|19570.4|19480.4|19567.3|19477.3|19573.6|19483.6|19567.3|19477.3|31
1656683690000|2022-07-01 13:54:50|19569.6|19479.6|19570.5|19480.5|19572.9|19482.9|19566.3|19476.3|38
1656683700000|2022-07-01 13:55:00|19571.9|19481.9|19573.4|19483.4|19577|19487|19561.2|19471.2|40
1656683710000|2022-07-01 13:55:10|19572.4|19482.4|19565.4|19475.4|19573.8|19483.8|19561.8|19471.8|36
1656683720000|2022-07-01 13:55:20|19563.6|19473.6|19563.4|19473.4|19564.1|19474.1|19560.9|19470.9|37
1656683730000|2022-07-01 13:55:30|19563.5|19473.5|19556.5|19466.5|19568.1|19478.1|19556.4|19466.4|38
1656683740000|2022-07-01 13:55:40|19556.4|19466.4|19556.1|19466.1|19564.1|19474.1|19555|19465|36
1656683750000|2022-07-01 13:55:50|19557.1|19467.1|19548.4|19458.4|19558|19468|19548.4|19458.4|32
1656683760000|2022-07-01 13:56:00|19548.6|19458.6|19556.5|19466.5|19563.8|19473.8|19548.6|19458.6|37
1656683770000|2022-07-01 13:56:10|19556.4|19466.4|19555.3|19465.3|19560.2|19470.2|19553.4|19463.4|34
1656683780000|2022-07-01 13:56:20|19555|19465|19546.6|19456.6|19557.1|19467.1|19542.3|19452.3|34
1656683790000|2022-07-01 13:56:30|19545.8|19455.8|19552.9|19462.9|19555.2|19465.2|19543.1|19453.1|38
1656683800000|2022-07-01 13:56:40|19548.6|19458.6|19547.9|19457.9|19556.8|19466.8|19547.6|19457.6|37
1656683810000|2022-07-01 13:56:50|19548|19458|19547.5|19457.5|19549.7|19459.7|19547.2|19457.2|33
1656683820000|2022-07-01 13:57:00|19547.4|19457.4|19554.2|19464.2|19556.7|19466.7|19538.9|19448.9|38
1656683830000|2022-07-01 13:57:10|19557.3|19467.3|19575.3|19485.3|19575.3|19485.3|19554.6|19464.6|37
1656683840000|2022-07-01 13:57:20|19570.7|19480.7|19568.2|19478.2|19571.3|19481.3|19562.7|19472.7|33
1656683850000|2022-07-01 13:57:30|19565.6|19475.6|19542|19452|19568.2|19478.2|19541.9|19451.9|38
1656683860000|2022-07-01 13:57:40|19541.1|19451.1|19518.8|19428.8|19542|19452|19511.6|19421.6|38
1656683870000|2022-07-01 13:57:50|19520.7|19430.7|19518.1|19428.1|19522.6|19432.6|19518.1|19428.1|39
1656683880000|2022-07-01 13:58:00|19523.4|19433.4|19546.1|19456.1|19552.6|19462.6|19523.4|19433.4|40
1656683890000|2022-07-01 13:58:10|19546.3|19456.3|19531.2|19441.2|19546.5|19456.5|19527|19437|40
1656683900000|2022-07-01 13:58:20|19530.2|19440.2|19525.3|19435.3|19536.6|19446.6|19524.4|19434.4|36
1656683910000|2022-07-01 13:58:30|19526.8|19436.8|19509.4|19419.4|19529.6|19439.6|19509.4|19419.4|40
1656683920000|2022-07-01 13:58:40|19510.1|19420.1|19509.7|19419.7|19510.2|19420.2|19503.5|19413.5|39
1656683930000|2022-07-01 13:58:50|19506.3|19416.3|19508.1|19418.1|19512.1|19422.1|19503.2|19413.2|37
1656683940000|2022-07-01 13:59:00|19509.2|19419.2|19506.4|19416.4|19518.1|19428.1|19502.7|19412.7|35
1656683950000|2022-07-01 13:59:10|19504.6|19414.6|19493.1|19403.1|19508.6|19418.6|19486.7|19396.7|38
1656683960000|2022-07-01 13:59:20|19495.6|19405.6|19504.7|19414.7|19506.8|19416.8|19494.6|19404.6|39
1656683970000|2022-07-01 13:59:30|19505.2|19415.2|19514.2|19424.2|19514.2|19424.2|19493.1|19403.1|37
1656683980000|2022-07-01 13:59:40|19516.3|19426.3|19522|19432|19524.9|19434.9|19515.5|19425.5|35
1656683990000|2022-07-01 13:59:50|19521.8|19431.8|19503.3|19413.3|19522.2|19432.2|19503.3|19413.3|34
1656684000000|2022-07-01 14:00:00|19503.5|19413.5|19499.2|19409.2|19516.1|19426.1|19482.1|19392.1|40
1656684010000|2022-07-01 14:00:10|19496.5|19406.5|19525.6|19435.6|19525.6|19435.6|19491|19401|40
1656684020000|2022-07-01 14:00:20|19525.8|19435.8|19534.9|19444.9|19559.3|19469.3|19525.8|19435.8|39
1656684030000|2022-07-01 14:00:30|19538.6|19448.6|19520.2|19430.2|19540.4|19450.4|19520.2|19430.2|36
1656684040000|2022-07-01 14:00:40|19522.4|19432.4|19496.3|19406.3|19522.5|19432.5|19491.6|19401.6|38
1656684050000|2022-07-01 14:00:50|19500|19410|19502.9|19412.9|19504.3|19414.3|19493.5|19403.5|37
1656684060000|2022-07-01 14:01:00|19501.4|19411.4|19523.2|19433.2|19531.9|19441.9|19501.3|19411.3|39
1656684070000|2022-07-01 14:01:10|19522.3|19432.3|19529.5|19439.5|19530.9|19440.9|19514|19424|38
1656684080000|2022-07-01 14:01:20|19529.8|19439.8|19529.8|19439.8|19533.8|19443.8|19524.8|19434.8|39
1656684090000|2022-07-01 14:01:30|19531.9|19441.9|19514.9|19424.9|19533.9|19443.9|19505.4|19415.4|39
1656684100000|2022-07-01 14:01:40|19511.6|19421.6|19498.8|19408.8|19512.5|19422.5|19498.8|19408.8|40
1656684110000|2022-07-01 14:01:50|19496|19406|19510.9|19420.9|19513.1|19423.1|19479.3|19389.3|40
1656684120000|2022-07-01 14:02:00|19509.3|19419.3|19490.2|19400.2|19509.9|19419.9|19490.2|19400.2|39
1656684130000|2022-07-01 14:02:10|19490.3|19400.3|19493.5|19403.5|19497.6|19407.6|19487.5|19397.5|38
1656684140000|2022-07-01 14:02:20|19493.2|19403.2|19496.5|19406.5|19497.4|19407.4|19485.7|19395.7|37
1656684150000|2022-07-01 14:02:30|19496.1|19406.1|19487.8|19397.8|19498.9|19408.9|19486|19396|38
1656684160000|2022-07-01 14:02:40|19484.4|19394.4|19484.2|19394.2|19485.2|19395.2|19481.8|19391.8|32
1656684170000|2022-07-01 14:02:50|19485.1|19395.1|19485.8|19395.8|19493.8|19403.8|19481.5|19391.5|39
1656684180000|2022-07-01 14:03:00|19483.6|19393.6|19463.6|19373.6|19486.8|19396.8|19463.6|19373.6|36
1656684190000|2022-07-01 14:03:10|19459.4|19369.4|19461.7|19371.7|19467.6|19377.6|19456.5|19366.5|38
1656684200000|2022-07-01 14:03:20|19461.6|19371.6|19452.6|19362.6|19466.3|19376.3|19451.4|19361.4|37
1656684210000|2022-07-01 14:03:30|19452.9|19362.9|19441.1|19351.1|19452.9|19362.9|19440.5|19350.5|38
1656684220000|2022-07-01 14:03:40|19442.7|19352.7|19429.2|19339.2|19442.7|19352.7|19424.8|19334.8|40
1656684230000|2022-07-01 14:03:50|19429|19339|19419.8|19329.8|19429|19339|19417.1|19327.1|37
1656684240000|2022-07-01 14:04:00|19420.8|19330.8|19414.5|19324.5|19422.2|19332.2|19413.2|19323.2|37
1656684250000|2022-07-01 14:04:10|19413.8|19323.8|19422.7|19332.7|19423.5|19333.5|19413.8|19323.8|37
1656684260000|2022-07-01 14:04:20|19423.6|19333.6|19418.6|19328.6|19428.9|19338.9|19415.1|19325.1|37
1656684270000|2022-07-01 14:04:30|19422|19332|19407.2|19317.2|19437.1|19347.1|19407.2|19317.2|37
1656684280000|2022-07-01 14:04:40|19414|19324|19410.2|19320.2|19415.8|19325.8|19407.5|19317.5|37
1656684290000|2022-07-01 14:04:50|19409.9|19319.9|19412.5|19322.5|19416.1|19326.1|19405|19315|36
1656684300000|2022-07-01 14:05:00|19411.2|19321.2|19424.2|19334.2|19424.5|19334.5|19406.3|19316.3|39
1656684310000|2022-07-01 14:05:10|19423.7|19333.7|19441.2|19351.2|19448.5|19358.5|19423.7|19333.7|39
1656684320000|2022-07-01 14:05:20|19442.3|19352.3|19430.7|19340.7|19443.6|19353.6|19429.7|19339.7|32
1656684330000|2022-07-01 14:05:30|19432.8|19342.8|19431.8|19341.8|19439|19349|19427.9|19337.9|34
1656684340000|2022-07-01 14:05:40|19432.2|19342.2|19427.3|19337.3|19446.5|19356.5|19427.2|19337.2|33
1656684350000|2022-07-01 14:05:50|19427.9|19337.9|19428|19338|19435.2|19345.2|19418.9|19328.9|31
1656684360000|2022-07-01 14:06:00|19425.9|19335.9|19419.9|19329.9|19428|19338|19417.3|19327.3|37
1656684370000|2022-07-01 14:06:10|19419.4|19329.4|19403|19313|19421|19331|19401.3|19311.3|35
1656684380000|2022-07-01 14:06:20|19403.1|19313.1|19403.7|19313.7|19407.6|19317.6|19403.1|19313.1|37
1656684390000|2022-07-01 14:06:30|19402.3|19312.3|19403.6|19313.6|19407.1|19317.1|19400.5|19310.5|37
1656684400000|2022-07-01 14:06:40|19402.5|19312.5|19410.7|19320.7|19412.4|19322.4|19402.5|19312.5|34
1656684410000|2022-07-01 14:06:50|19413.3|19323.3|19412.2|19322.2|19415.1|19325.1|19409.4|19319.4|38
1656684420000|2022-07-01 14:07:00|19409.9|19319.9|19428.3|19338.3|19428.7|19338.7|19404.7|19314.7|39
1656684430000|2022-07-01 14:07:10|19429.9|19339.9|19424.4|19334.4|19433.7|19343.7|19424.4|19334.4|32
1656684440000|2022-07-01 14:07:20|19424.8|19334.8|19418.3|19328.3|19428.5|19338.5|19418.3|19328.3|38
1656684450000|2022-07-01 14:07:30|19417.9|19327.9|19416.9|19326.9|19423.3|19333.3|19415.6|19325.6|33
1656684460000|2022-07-01 14:07:40|19418.3|19328.3|19428.4|19338.4|19428.4|19338.4|19418.3|19328.3|36
1656684470000|2022-07-01 14:07:50|19428.2|19338.2|19444.4|19354.4|19445|19355|19422.4|19332.4|37
1656684480000|2022-07-01 14:08:00|19443.5|19353.5|19452.2|19362.2|19454.2|19364.2|19442.1|19352.1|38
1656684490000|2022-07-01 14:08:10|19450|19360|19441.1|19351.1|19451.7|19361.7|19436|19346|33
1656684500000|2022-07-01 14:08:20|19441.2|19351.2|19446.2|19356.2|19450.1|19360.1|19441.2|19351.2|40
1656684510000|2022-07-01 14:08:30|19447.2|19357.2|19451.4|19361.4|19452.5|19362.5|19442.6|19352.6|38
1656684520000|2022-07-01 14:08:40|19452.5|19362.5|19455.2|19365.2|19455.2|19365.2|19451.1|19361.1|30
1656684530000|2022-07-01 14:08:50|19456.1|19366.1|19445.2|19355.2|19456.1|19366.1|19444.8|19354.8|37
1656684540000|2022-07-01 14:09:00|19445.9|19355.9|19449.3|19359.3|19455.2|19365.2|19445.9|19355.9|39
1656684550000|2022-07-01 14:09:10|19449.7|19359.7|19452.7|19362.7|19455.7|19365.7|19448.7|19358.7|34
1656684560000|2022-07-01 14:09:20|19453|19363|19466.2|19376.2|19466.2|19376.2|19453|19363|33
1656684570000|2022-07-01 14:09:30|19467.7|19377.7|19468.5|19378.5|19475.4|19385.4|19467.7|19377.7|36
1656684580000|2022-07-01 14:09:40|19467.9|19377.9|19473.7|19383.7|19473.7|19383.7|19457.6|19367.6|37
1656684590000|2022-07-01 14:09:50|19473.6|19383.6|19473|19383|19475.7|19385.7|19468.8|19378.8|30
1656684600000|2022-07-01 14:10:00|19472.9|19382.9|19469.3|19379.3|19474.5|19384.5|19465.5|19375.5|38
1656684610000|2022-07-01 14:10:10|19469|19379|19478.5|19388.5|19480.2|19390.2|19469|19379|37
1656684620000|2022-07-01 14:10:20|19478.6|19388.6|19484.2|19394.2|19486|19396|19477.5|19387.5|39
1656684630000|2022-07-01 14:10:30|19484.8|19394.8|19497.1|19407.1|19497.1|19407.1|19484.8|19394.8|38
1656684640000|2022-07-01 14:10:40|19496.8|19406.8|19492.7|19402.7|19503|19413|19492.7|19402.7|38
1656684650000|2022-07-01 14:10:50|19492.9|19402.9|19497.9|19407.9|19497.9|19407.9|19491.1|19401.1|34
1656684660000|2022-07-01 14:11:00|19498.6|19408.6|19510.7|19420.7|19512.5|19422.5|19498.6|19408.6|38
1656684670000|2022-07-01 14:11:10|19513.1|19423.1|19526|19436|19526.1|19436.1|19511.9|19421.9|38
1656684680000|2022-07-01 14:11:20|19526.5|19436.5|19500.6|19410.6|19527|19437|19499.5|19409.5|38
1656684690000|2022-07-01 14:11:30|19500.3|19410.3|19483.2|19393.2|19500.3|19410.3|19482.6|19392.6|33
1656684700000|2022-07-01 14:11:40|19481.7|19391.7|19454.4|19364.4|19482.5|19392.5|19454.3|19364.3|39
1656684710000|2022-07-01 14:11:50|19454|19364|19440.9|19350.9|19456.2|19366.2|19439.1|19349.1|36
1656684720000|2022-07-01 14:12:00|19437.6|19347.6|19424|19334|19442.5|19352.5|19421.9|19331.9|37
1656684730000|2022-07-01 14:12:10|19423.3|19333.3|19422.6|19332.6|19424.2|19334.2|19418|19328|39
1656684740000|2022-07-01 14:12:20|19421.5|19331.5|19419.5|19329.5|19423.4|19333.4|19413.3|19323.3|37
1656684750000|2022-07-01 14:12:30|19420.6|19330.6|19418.1|19328.1|19420.6|19330.6|19414.7|19324.7|38
1656684760000|2022-07-01 14:12:40|19420.1|19330.1|19411.7|19321.7|19429.1|19339.1|19411.7|19321.7|38
1656684770000|2022-07-01 14:12:50|19411.4|19321.4|19410.3|19320.3|19413.1|19323.1|19408.7|19318.7|36
1656684780000|2022-07-01 14:13:00|19411.2|19321.2|19405.6|19315.6|19411.2|19321.2|19401.7|19311.7|36
1656684790000|2022-07-01 14:13:10|19406.1|19316.1|19400.2|19310.2|19410.5|19320.5|19399.6|19309.6|37
1656684800000|2022-07-01 14:13:20|19404.5|19314.5|19405.3|19315.3|19407.3|19317.3|19399.9|19309.9|37
1656684810000|2022-07-01 14:13:30|19405.1|19315.1|19408.4|19318.4|19414.6|19324.6|19405.1|19315.1|35
1656684820000|2022-07-01 14:13:40|19408.1|19318.1|19407.7|19317.7|19413.4|19323.4|19406.3|19316.3|31
1656684830000|2022-07-01 14:13:50|19406.1|19316.1|19401.5|19311.5|19407.6|19317.6|19401.5|19311.5|37
1656684840000|2022-07-01 14:14:00|19401.4|19311.4|19394.1|19304.1|19404.9|19314.9|19392.1|19302.1|37
1656684850000|2022-07-01 14:14:10|19393.8|19303.8|19405.7|19315.7|19408.2|19318.2|19393.6|19303.6|35
1656684860000|2022-07-01 14:14:20|19404.1|19314.1|19391.9|19301.9|19405.4|19315.4|19391.4|19301.4|37
1656684870000|2022-07-01 14:14:30|19392.4|19302.4|19364.5|19274.5|19392.7|19302.7|19363.3|19273.3|36
1656684880000|2022-07-01 14:14:40|19364.4|19274.4|19390.8|19300.8|19396|19306|19364.4|19274.4|40
1656684890000|2022-07-01 14:14:50|19391.6|19301.6|19387.2|19297.2|19391.6|19301.6|19385.4|19295.4|39
1656684900000|2022-07-01 14:15:00|19385.8|19295.8|19385.9|19295.9|19390.7|19300.7|19383|19293|37
1656684910000|2022-07-01 14:15:10|19384.1|19294.1|19387.4|19297.4|19388.4|19298.4|19383.1|19293.1|34
1656684920000|2022-07-01 14:15:20|19388.1|19298.1|19413.6|19323.6|19413.6|19323.6|19388.1|19298.1|36
1656684930000|2022-07-01 14:15:30|19413.8|19323.8|19415.3|19325.3|19421|19331|19413.4|19323.4|35
1656684940000|2022-07-01 14:15:40|19413.8|19323.8|19413.3|19323.3|19414.9|19324.9|19409.3|19319.3|37
1656684950000|2022-07-01 14:15:50|19413.2|19323.2|19415|19325|19416.3|19326.3|19408.9|19318.9|39
1656684960000|2022-07-01 14:16:00|19414.3|19324.3|19416.6|19326.6|19419.9|19329.9|19413.9|19323.9|34
1656684970000|2022-07-01 14:16:10|19416.9|19326.9|19426.9|19336.9|19427|19337|19416.9|19326.9|36
1656684980000|2022-07-01 14:16:20|19427.3|19337.3|19424.8|19334.8|19427.6|19337.6|19423.6|19333.6|36
1656684990000|2022-07-01 14:16:30|19426|19336|19425.8|19335.8|19431.4|19341.4|19424.4|19334.4|34
1656685000000|2022-07-01 14:16:40|19425|19335|19427.6|19337.6|19428.9|19338.9|19422.7|19332.7|31
1656685010000|2022-07-01 14:16:50|19428|19338|19420.2|19330.2|19428.4|19338.4|19413.2|19323.2|39
1656685020000|2022-07-01 14:17:00|19424|19334|19422.9|19332.9|19433.5|19343.5|19422.9|19332.9|37
1656685030000|2022-07-01 14:17:10|19423.9|19333.9|19415.6|19325.6|19423.9|19333.9|19411.3|19321.3|35
1656685040000|2022-07-01 14:17:20|19416.1|19326.1|19389.4|19299.4|19416.1|19326.1|19387.1|19297.1|34
1656685050000|2022-07-01 14:17:30|19387.3|19297.3|19402.2|19312.2|19402.2|19312.2|19378.9|19288.9|36
1656685060000|2022-07-01 14:17:40|19399.3|19309.3|19394.8|19304.8|19402.2|19312.2|19390.7|19300.7|33
1656685070000|2022-07-01 14:17:50|19396.2|19306.2|19388.2|19298.2|19396.2|19306.2|19387.7|19297.7|35
1656685080000|2022-07-01 14:18:00|19389.8|19299.8|19396|19306|19396.7|19306.7|19388.4|19298.4|39
1656685090000|2022-07-01 14:18:10|19396.2|19306.2|19387.8|19297.8|19396.2|19306.2|19379.4|19289.4|38
1656685100000|2022-07-01 14:18:20|19386.9|19296.9|19383.3|19293.3|19386.9|19296.9|19381.6|19291.6|35
1656685110000|2022-07-01 14:18:30|19384|19294|19379|19289|19385.8|19295.8|19379|19289|30
1656685120000|2022-07-01 14:18:40|19379.3|19289.3|19377|19287|19380.7|19290.7|19374.3|19284.3|36
1656685130000|2022-07-01 14:18:50|19377.1|19287.1|19383.7|19293.7|19387.9|19297.9|19377.1|19287.1|35
1656685140000|2022-07-01 14:19:00|19384.1|19294.1|19387.6|19297.6|19392.1|19302.1|19383.8|19293.8|38
1656685150000|2022-07-01 14:19:10|19387.3|19297.3|19390.2|19300.2|19390.2|19300.2|19383.6|19293.6|36
1656685160000|2022-07-01 14:19:20|19389.4|19299.4|19406.1|19316.1|19406.1|19316.1|19388.2|19298.2|38
1656685170000|2022-07-01 14:19:30|19409|19319|19399.5|19309.5|19413|19323|19398.9|19308.9|39
1656685180000|2022-07-01 14:19:40|19399.6|19309.6|19409.5|19319.5|19411.8|19321.8|19396.8|19306.8|36
1656685190000|2022-07-01 14:19:50|19409.3|19319.3|19409.2|19319.2|19411.4|19321.4|19402.8|19312.8|36
1656685200000|2022-07-01 14:20:00|19408.4|19318.4|19413.6|19323.6|19414.2|19324.2|19398.7|19308.7|36
1656685210000|2022-07-01 14:20:10|19411.8|19321.8|19420|19330|19420.8|19330.8|19410.2|19320.2|33
1656685220000|2022-07-01 14:20:20|19421.4|19331.4|19420.8|19330.8|19421.7|19331.7|19417.5|19327.5|33
1656685230000|2022-07-01 14:20:30|19422.2|19332.2|19409.1|19319.1|19424.2|19334.2|19409.1|19319.1|36
1656685240000|2022-07-01 14:20:40|19409.7|19319.7|19396.2|19306.2|19409.7|19319.7|19393.7|19303.7|36
1656685250000|2022-07-01 14:20:50|19396.8|19306.8|19391.9|19301.9|19399.8|19309.8|19391.9|19301.9|34
1656685260000|2022-07-01 14:21:00|19391.6|19301.6|19392.4|19302.4|19395.8|19305.8|19391.5|19301.5|32
1656685270000|2022-07-01 14:21:10|19392.3|19302.3|19393.9|19303.9|19394.3|19304.3|19389.2|19299.2|33
1656685280000|2022-07-01 14:21:20|19393.5|19303.5|19392.6|19302.6|19395.4|19305.4|19389.9|19299.9|36
1656685290000|2022-07-01 14:21:30|19392.7|19302.7|19402.2|19312.2|19404.3|19314.3|19389.1|19299.1|35
1656685300000|2022-07-01 14:21:40|19401.4|19311.4|19402|19312|19403.9|19313.9|19398.8|19308.8|36
1656685310000|2022-07-01 14:21:50|19404.2|19314.2|19395.6|19305.6|19404.2|19314.2|19394.9|19304.9|32
1656685320000|2022-07-01 14:22:00|19394.8|19304.8|19414.7|19324.7|19414.7|19324.7|19394.8|19304.8|36
1656685330000|2022-07-01 14:22:10|19416.3|19326.3|19419.9|19329.9|19422.4|19332.4|19416.3|19326.3|36
1656685340000|2022-07-01 14:22:20|19419.8|19329.8|19419|19329|19421.4|19331.4|19418.8|19328.8|36
1656685350000|2022-07-01 14:22:30|19418.9|19328.9|19421.1|19331.1|19424.6|19334.6|19418.9|19328.9|33
1656685360000|2022-07-01 14:22:40|19421.5|19331.5|19416.5|19326.5|19422.1|19332.1|19416.5|19326.5|32
1656685370000|2022-07-01 14:22:50|19415.8|19325.8|19416.2|19326.2|19419.1|19329.1|19415|19325|26
1656685380000|2022-07-01 14:23:00|19416.1|19326.1|19410|19320|19417.3|19327.3|19410|19320|34
1656685390000|2022-07-01 14:23:10|19411|19321|19411.3|19321.3|19412.5|19322.5|19410.2|19320.2|27
1656685400000|2022-07-01 14:23:20|19411.2|19321.2|19421.8|19331.8|19422.6|19332.6|19410.2|19320.2|38
1656685410000|2022-07-01 14:23:30|19421.9|19331.9|19424.8|19334.8|19428.7|19338.7|19411.8|19321.8|35
1656685420000|2022-07-01 14:23:40|19425.4|19335.4|19443.2|19353.2|19443.8|19353.8|19425.3|19335.3|40
1656685430000|2022-07-01 14:23:50|19442.8|19352.8|19437.2|19347.2|19442.8|19352.8|19436.3|19346.3|38
1656685440000|2022-07-01 14:24:00|19437.1|19347.1|19453.2|19363.2|19455.4|19365.4|19433.2|19343.2|37
1656685450000|2022-07-01 14:24:10|19454.3|19364.3|19457.4|19367.4|19459.6|19369.6|19449.4|19359.4|37
1656685460000|2022-07-01 14:24:20|19457.2|19367.2|19436.4|19346.4|19459|19369|19436.4|19346.4|34
1656685470000|2022-07-01 14:24:30|19434.5|19344.5|19437.8|19347.8|19437.9|19347.9|19431|19341|35
1656685480000|2022-07-01 14:24:40|19437.9|19347.9|19431.6|19341.6|19438.6|19348.6|19430.9|19340.9|32
1656685490000|2022-07-01 14:24:50|19430.9|19340.9|19427.9|19337.9|19433|19343|19426|19336|26
1656685500000|2022-07-01 14:25:00|19427.4|19337.4|19419.8|19329.8|19430.8|19340.8|19419.8|19329.8|36
1656685510000|2022-07-01 14:25:10|19418.1|19328.1|19406.5|19316.5|19418.1|19328.1|19404.5|19314.5|37
1656685520000|2022-07-01 14:25:20|19408.9|19318.9|19395.6|19305.6|19408.9|19318.9|19395|19305|39
1656685530000|2022-07-01 14:25:30|19395.2|19305.2|19395.8|19305.8|19399.1|19309.1|19393.2|19303.2|37
1656685540000|2022-07-01 14:25:40|19395.6|19305.6|19383.8|19293.8|19396.5|19306.5|19381.5|19291.5|37
1656685550000|2022-07-01 14:25:50|19385.7|19295.7|19390.9|19300.9|19395.4|19305.4|19381.3|19291.3|36
1656685560000|2022-07-01 14:26:00|19392|19302|19386.8|19296.8|19393.9|19303.9|19380.5|19290.5|38
1656685570000|2022-07-01 14:26:10|19385.8|19295.8|19364.7|19274.7|19386.8|19296.8|19362.2|19272.2|33
1656685580000|2022-07-01 14:26:20|19366.2|19276.2|19364.4|19274.4|19370.9|19280.9|19362.7|19272.7|32
1656685590000|2022-07-01 14:26:30|19366|19276|19374.8|19284.8|19375.1|19285.1|19364.8|19274.8|36
1656685600000|2022-07-01 14:26:40|19374.3|19284.3|19370.8|19280.8|19379.9|19289.9|19365.1|19275.1|29
1656685610000|2022-07-01 14:26:50|19365.1|19275.1|19373.1|19283.1|19380.4|19290.4|19365.1|19275.1|26
1656685620000|2022-07-01 14:27:00|19372.6|19282.6|19371.1|19281.1|19374.4|19284.4|19366.8|19276.8|29
1656685630000|2022-07-01 14:27:10|19371.4|19281.4|19375.1|19285.1|19375.6|19285.6|19368.5|19278.5|33
1656685640000|2022-07-01 14:27:20|19372|19282|19373.5|19283.5|19376.6|19286.6|19366.4|19276.4|17
1656685650000|2022-07-01 14:27:30|19370.3|19280.3|19372.1|19282.1|19378.7|19288.7|19370.3|19280.3|16
1656685660000|2022-07-01 14:27:40|19380|19290|19377.4|19287.4|19380.3|19290.3|19376.2|19286.2|21
1656685670000|2022-07-01 14:27:50|19378|19288|19388.8|19298.8|19398.1|19308.1|19378|19288|30
1656685680000|2022-07-01 14:28:00|19388.7|19298.7|19378.9|19288.9|19389.6|19299.6|19378.6|19288.6|34
1656685690000|2022-07-01 14:28:10|19378.8|19288.8|19387.2|19297.2|19391.6|19301.6|19378|19288|37
1656685700000|2022-07-01 14:28:20|19385.9|19295.9|19387.7|19297.7|19393.5|19303.5|19385.4|19295.4|32
1656685710000|2022-07-01 14:28:30|19383.7|19293.7|19380.5|19290.5|19385.4|19295.4|19380|19290|30
1656685720000|2022-07-01 14:28:40|19384|19294|19384.9|19294.9|19386.7|19296.7|19380.7|19290.7|32
1656685730000|2022-07-01 14:28:50|19385|19295|19385|19295|19391.1|19301.1|19384.6|19294.6|29
1656685740000|2022-07-01 14:29:00|19384.8|19294.8|19380.8|19290.8|19388.7|19298.7|19378.2|19288.2|33
1656685750000|2022-07-01 14:29:10|19380.9|19290.9|19382.1|19292.1|19385.5|19295.5|19376.6|19286.6|36
1656685760000|2022-07-01 14:29:20|19382.2|19292.2|19379.4|19289.4|19387.5|19297.5|19378.3|19288.3|31
1656685770000|2022-07-01 14:29:30|19379.2|19289.2|19379|19289|19383.8|19293.8|19379|19289|35
1656685780000|2022-07-01 14:29:40|19379.9|19289.9|19379.5|19289.5|19381.8|19291.8|19376.9|19286.9|18
1656685790000|2022-07-01 14:29:50|19379.3|19289.3|19372.1|19282.1|19382|19292|19364.4|19274.4|35
1656685800000|2022-07-01 14:30:00|19372.5|19282.5|19376.5|19286.5|19378.1|19288.1|19362.7|19272.7|39
1656685810000|2022-07-01 14:30:10|19378|19288|19389.6|19299.6|19389.6|19299.6|19362.3|19272.3|35
1656685820000|2022-07-01 14:30:20|19384.7|19294.7|19378.6|19288.6|19388.8|19298.8|19377.1|19287.1|37
1656685830000|2022-07-01 14:30:30|19378.5|19288.5|19380.7|19290.7|19381.8|19291.8|19374.5|19284.5|37
1656685840000|2022-07-01 14:30:40|19381.1|19291.1|19372.5|19282.5|19381.1|19291.1|19372.5|19282.5|34
1656685850000|2022-07-01 14:30:50|19373.2|19283.2|19374.2|19284.2|19378.8|19288.8|19372.2|19282.2|34
1656685860000|2022-07-01 14:31:00|19373.6|19283.6|19367|19277|19373.9|19283.9|19362.3|19272.3|28
1656685870000|2022-07-01 14:31:10|19366.2|19276.2|19360.9|19270.9|19370.8|19280.8|19360.9|19270.9|39
1656685880000|2022-07-01 14:31:20|19358.6|19268.6|19345.3|19255.3|19359.2|19269.2|19336.2|19246.2|39
1656685890000|2022-07-01 14:31:30|19345.2|19255.2|19344.9|19254.9|19351.1|19261.1|19341.2|19251.2|29
1656685900000|2022-07-01 14:31:40|19346.6|19256.6|19346.6|19256.6|19350.3|19260.3|19343.4|19253.4|37
1656685910000|2022-07-01 14:31:50|19343.4|19253.4|19341.4|19251.4|19346.7|19256.7|19339.9|19249.9|38
1656685920000|2022-07-01 14:32:00|19342|19252|19335.8|19245.8|19342|19252|19335.7|19245.7|32
1656685930000|2022-07-01 14:32:10|19335.9|19245.9|19335|19245|19336.7|19246.7|19335|19245|16
1656685940000|2022-07-01 14:32:20|19335.7|19245.7|19333.9|19243.9|19340.1|19250.1|19332.9|19242.9|25
1656685950000|2022-07-01 14:32:30|19335.2|19245.2|19332.7|19242.7|19338.3|19248.3|19332.7|19242.7|31
1656685960000|2022-07-01 14:32:40|19332.9|19242.9|19353.9|19263.9|19360|19270|19332.9|19242.9|36
1656685970000|2022-07-01 14:32:50|19353.5|19263.5|19338.5|19248.5|19355.4|19265.4|19338.5|19248.5|35
1656685980000|2022-07-01 14:33:00|19339.1|19249.1|19336.2|19246.2|19342.2|19252.2|19335.4|19245.4|38
1656685990000|2022-07-01 14:33:10|19337.6|19247.6|19345.6|19255.6|19345.6|19255.6|19335.7|19245.7|32
1656686000000|2022-07-01 14:33:20|19345.2|19255.2|19347.8|19257.8|19351.5|19261.5|19344.9|19254.9|30
1656686010000|2022-07-01 14:33:30|19347.7|19257.7|19343.9|19253.9|19348.2|19258.2|19342.8|19252.8|33
1656686020000|2022-07-01 14:33:40|19343.8|19253.8|19339.5|19249.5|19351.8|19261.8|19338.5|19248.5|30
1656686030000|2022-07-01 14:33:50|19340.8|19250.8|19346.4|19256.4|19351.5|19261.5|19340.8|19250.8|39
1656686040000|2022-07-01 14:34:00|19345|19255|19340.4|19250.4|19349.7|19259.7|19339|19249|34
1656686050000|2022-07-01 14:34:10|19340|19250|19347.6|19257.6|19349.2|19259.2|19330.9|19240.9|37
1656686060000|2022-07-01 14:34:20|19345.9|19255.9|19348.6|19258.6|19351.8|19261.8|19342.9|19252.9|37
1656686070000|2022-07-01 14:34:30|19348.3|19258.3|19344.9|19254.9|19352.4|19262.4|19344.4|19254.4|36
1656686080000|2022-07-01 14:34:40|19345|19255|19347.1|19257.1|19351.4|19261.4|19343.6|19253.6|29
1656686090000|2022-07-01 14:34:50|19347.2|19257.2|19346|19256|19351.3|19261.3|19342.4|19252.4|30
1656686100000|2022-07-01 14:35:00|19345.5|19255.5|19361.9|19271.9|19364.8|19274.8|19345.4|19255.4|33
1656686110000|2022-07-01 14:35:10|19361.8|19271.8|19356.1|19266.1|19366.2|19276.2|19352.3|19262.3|35
1656686120000|2022-07-01 14:35:20|19358.8|19268.8|19348.3|19258.3|19364.6|19274.6|19348.3|19258.3|34
1656686130000|2022-07-01 14:35:30|19347.8|19257.8|19344.2|19254.2|19353.6|19263.6|19344.2|19254.2|31
1656686140000|2022-07-01 14:35:40|19339.9|19249.9|19336.6|19246.6|19343.2|19253.2|19333|19243|33
1656686150000|2022-07-01 14:35:50|19336.5|19246.5|19343.1|19253.1|19343.1|19253.1|19335.7|19245.7|36
1656686160000|2022-07-01 14:36:00|19342.1|19252.1|19339.7|19249.7|19344|19254|19337.8|19247.8|26
1656686170000|2022-07-01 14:36:10|19339.3|19249.3|19337.6|19247.6|19340.1|19250.1|19337.1|19247.1|25
1656686180000|2022-07-01 14:36:20|19337.8|19247.8|19340.3|19250.3|19343.4|19253.4|19335.5|19245.5|29
1656686190000|2022-07-01 14:36:30|19340.2|19250.2|19336.9|19246.9|19341.9|19251.9|19336.6|19246.6|27
1656686200000|2022-07-01 14:36:40|19337.1|19247.1|19335|19245|19337.7|19247.7|19334.6|19244.6|33
1656686210000|2022-07-01 14:36:50|19335.5|19245.5|19341.3|19251.3|19341.5|19251.5|19335.4|19245.4|27
1656686220000|2022-07-01 14:37:00|19341.1|19251.1|19337.1|19247.1|19343.9|19253.9|19337.1|19247.1|31
1656686230000|2022-07-01 14:37:10|19335.9|19245.9|19330.7|19240.7|19337.7|19247.7|19328.3|19238.3|31
1656686240000|2022-07-01 14:37:20|19331.7|19241.7|19334.3|19244.3|19334.3|19244.3|19324.9|19234.9|34
1656686250000|2022-07-01 14:37:30|19333.2|19243.2|19333.6|19243.6|19335.2|19245.2|19331.7|19241.7|32
1656686260000|2022-07-01 14:37:40|19332.3|19242.3|19329.4|19239.4|19333.1|19243.1|19329.2|19239.2|28
1656686270000|2022-07-01 14:37:50|19328.6|19238.6|19330.7|19240.7|19333.9|19243.9|19328.3|19238.3|29
1656686280000|2022-07-01 14:38:00|19331.4|19241.4|19328.1|19238.1|19331.4|19241.4|19326.3|19236.3|35
1656686290000|2022-07-01 14:38:10|19327.2|19237.2|19329.1|19239.1|19329.6|19239.6|19327|19237|18
1656686300000|2022-07-01 14:38:20|19329.2|19239.2|19342.1|19252.1|19342.9|19252.9|19328.3|19238.3|28
1656686310000|2022-07-01 14:38:30|19341.7|19251.7|19335.2|19245.2|19343.8|19253.8|19334.7|19244.7|34
1656686320000|2022-07-01 14:38:40|19335.8|19245.8|19330.7|19240.7|19335.8|19245.8|19327.8|19237.8|35
1656686330000|2022-07-01 14:38:50|19330.1|19240.1|19331.3|19241.3|19331.8|19241.8|19330.1|19240.1|36
1656686340000|2022-07-01 14:39:00|19328.8|19238.8|19347.1|19257.1|19347.8|19257.8|19328.7|19238.7|34
1656686350000|2022-07-01 14:39:10|19347|19257|19344.9|19254.9|19348.8|19258.8|19342|19252|30
1656686360000|2022-07-01 14:39:20|19345|19255|19366.3|19276.3|19366.3|19276.3|19344.6|19254.6|38
1656686370000|2022-07-01 14:39:30|19368.3|19278.3|19381.6|19291.6|19382.2|19292.2|19366.8|19276.8|37
1656686380000|2022-07-01 14:39:40|19381.3|19291.3|19374.8|19284.8|19381.8|19291.8|19372.5|19282.5|37
1656686390000|2022-07-01 14:39:50|19375.6|19285.6|19371.3|19281.3|19376|19286|19370.5|19280.5|33
1656686400000|2022-07-01 14:40:00|19371|19281|19369.9|19279.9|19373|19283|19367.4|19277.4|37
1656686410000|2022-07-01 14:40:10|19369.5|19279.5|19361.1|19271.1|19369.5|19279.5|19348.1|19258.1|34
1656686420000|2022-07-01 14:40:20|19359.5|19269.5|19350.5|19260.5|19359.5|19269.5|19348.7|19258.7|37
1656686430000|2022-07-01 14:40:30|19351.2|19261.2|19354.3|19264.3|19359.9|19269.9|19348.6|19258.6|38
1656686440000|2022-07-01 14:40:40|19355.6|19265.6|19358.8|19268.8|19359|19269|19354.8|19264.8|32
1656686450000|2022-07-01 14:40:50|19359.7|19269.7|19356.3|19266.3|19361.3|19271.3|19355|19265|32
1656686460000|2022-07-01 14:41:00|19359.2|19269.2|19355.5|19265.5|19361.1|19271.1|19352.4|19262.4|32
1656686470000|2022-07-01 14:41:10|19355.7|19265.7|19371.5|19281.5|19375|19285|19351.6|19261.6|39
1656686480000|2022-07-01 14:41:20|19373.1|19283.1|19373.9|19283.9|19374.3|19284.3|19369.3|19279.3|32
1656686490000|2022-07-01 14:41:30|19373.3|19283.3|19376.8|19286.8|19383.1|19293.1|19368.7|19278.7|39
1656686500000|2022-07-01 14:41:40|19375.7|19285.7|19380.3|19290.3|19381.1|19291.1|19368.9|19278.9|37
1656686510000|2022-07-01 14:41:50|19380|19290|19388.4|19298.4|19389.1|19299.1|19374.3|19284.3|33
1656686520000|2022-07-01 14:42:00|19389.4|19299.4|19398.9|19308.9|19398.9|19308.9|19386.3|19296.3|34
1656686530000|2022-07-01 14:42:10|19400.2|19310.2|19423.6|19333.6|19428.1|19338.1|19399.8|19309.8|37
1656686540000|2022-07-01 14:42:20|19423.9|19333.9|19424.5|19334.5|19434.2|19344.2|19417.8|19327.8|39
1656686550000|2022-07-01 14:42:30|19424.6|19334.6|19426.9|19336.9|19429.6|19339.6|19424.6|19334.6|35
1656686560000|2022-07-01 14:42:40|19427.1|19337.1|19418|19328|19427.4|19337.4|19414.1|19324.1|34
1656686570000|2022-07-01 14:42:50|19416.7|19326.7|19417.6|19327.6|19420.3|19330.3|19415.9|19325.9|34
1656686580000|2022-07-01 14:43:00|19416.4|19326.4|19415.1|19325.1|19418.7|19328.7|19415.1|19325.1|26
1656686590000|2022-07-01 14:43:10|19416.6|19326.6|19416.2|19326.2|19418.7|19328.7|19413.4|19323.4|32
1656686600000|2022-07-01 14:43:20|19415.8|19325.8|19420.8|19330.8|19422.3|19332.3|19415.8|19325.8|35
1656686610000|2022-07-01 14:43:30|19421.8|19331.8|19431.1|19341.1|19431.1|19341.1|19420.6|19330.6|32
1656686620000|2022-07-01 14:43:40|19432.1|19342.1|19435.3|19345.3|19437.4|19347.4|19431.3|19341.3|36
1656686630000|2022-07-01 14:43:50|19435.6|19345.6|19423|19333|19439.3|19349.3|19420.9|19330.9|34
1656686640000|2022-07-01 14:44:00|19423.3|19333.3|19418.5|19328.5|19425.3|19335.3|19417.1|19327.1|32
1656686650000|2022-07-01 14:44:10|19417|19327|19419.1|19329.1|19421.4|19331.4|19416.3|19326.3|32
1656686660000|2022-07-01 14:44:20|19419.7|19329.7|19418.4|19328.4|19420.7|19330.7|19417.8|19327.8|26
1656686670000|2022-07-01 14:44:30|19418.3|19328.3|19419.5|19329.5|19422.1|19332.1|19416.9|19326.9|31
1656686680000|2022-07-01 14:44:40|19418.5|19328.5|19425.9|19335.9|19426.5|19336.5|19417.9|19327.9|32
1656686690000|2022-07-01 14:44:50|19426.1|19336.1|19421.1|19331.1|19432.1|19342.1|19420.4|19330.4|37
1656686700000|2022-07-01 14:45:00|19421|19331|19426.6|19336.6|19426.6|19336.6|19418.6|19328.6|35
1656686710000|2022-07-01 14:45:10|19426.5|19336.5|19426.9|19336.9|19432.9|19342.9|19421|19331|36
1656686720000|2022-07-01 14:45:20|19426.3|19336.3|19428.6|19338.6|19434.7|19344.7|19426.3|19336.3|33
1656686730000|2022-07-01 14:45:30|19429.2|19339.2|19420.6|19330.6|19431.1|19341.1|19420.6|19330.6|28
1656686740000|2022-07-01 14:45:40|19421|19331|19415.6|19325.6|19421.2|19331.2|19414.3|19324.3|29
1656686750000|2022-07-01 14:45:50|19415.5|19325.5|19414.5|19324.5|19418.3|19328.3|19413|19323|28
1656686760000|2022-07-01 14:46:00|19415.1|19325.1|19414.4|19324.4|19416.3|19326.3|19414.3|19324.3|30
1656686770000|2022-07-01 14:46:10|19415.2|19325.2|19405.8|19315.8|19415.9|19325.9|19405.8|19315.8|37
1656686780000|2022-07-01 14:46:20|19405.9|19315.9|19402.2|19312.2|19407.4|19317.4|19401.1|19311.1|31
1656686790000|2022-07-01 14:46:30|19402|19312|19400.9|19310.9|19402.4|19312.4|19399.2|19309.2|31
1656686800000|2022-07-01 14:46:40|19400.3|19310.3|19423.7|19333.7|19423.7|19333.7|19400.3|19310.3|36
1656686810000|2022-07-01 14:46:50|19423.8|19333.8|19427.4|19337.4|19428.5|19338.5|19421.2|19331.2|35
1656686820000|2022-07-01 14:47:00|19426.6|19336.6|19435.3|19345.3|19435.3|19345.3|19425.1|19335.1|37
1656686830000|2022-07-01 14:47:10|19436.1|19346.1|19442.1|19352.1|19442.1|19352.1|19434.3|19344.3|37
1656686840000|2022-07-01 14:47:20|19442.4|19352.4|19441|19351|19442.4|19352.4|19439.4|19349.4|31
1656686850000|2022-07-01 14:47:30|19440.9|19350.9|19444.8|19354.8|19447.4|19357.4|19440.9|19350.9|34
1656686860000|2022-07-01 14:47:40|19445.4|19355.4|19455.8|19365.8|19455.8|19365.8|19445.4|19355.4|33
1656686870000|2022-07-01 14:47:50|19455.6|19365.6|19470.4|19380.4|19470.4|19380.4|19455.3|19365.3|35
1656686880000|2022-07-01 14:48:00|19470.6|19380.6|19465.7|19375.7|19475.8|19385.8|19462|19372|37
1656686890000|2022-07-01 14:48:10|19465.8|19375.8|19459.6|19369.6|19466.1|19376.1|19455|19365|36
1656686900000|2022-07-01 14:48:20|19459.8|19369.8|19458.1|19368.1|19462.1|19372.1|19457.7|19367.7|36
1656686910000|2022-07-01 14:48:30|19457.9|19367.9|19452.1|19362.1|19457.9|19367.9|19452.1|19362.1|35
1656686920000|2022-07-01 14:48:40|19451.9|19361.9|19447.9|19357.9|19451.9|19361.9|19444.1|19354.1|32
1656686930000|2022-07-01 14:48:50|19447.1|19357.1|19444.8|19354.8|19447.7|19357.7|19444.5|19354.5|23
1656686940000|2022-07-01 14:49:00|19445.2|19355.2|19437.5|19347.5|19448.4|19358.4|19436.1|19346.1|34
1656686950000|2022-07-01 14:49:10|19437.4|19347.4|19444.4|19354.4|19444.4|19354.4|19437.4|19347.4|30
1656686960000|2022-07-01 14:49:20|19445.2|19355.2|19443.2|19353.2|19446.8|19356.8|19440.9|19350.9|30
1656686970000|2022-07-01 14:49:30|19442.9|19352.9|19441.7|19351.7|19445.2|19355.2|19441.6|19351.6|30
1656686980000|2022-07-01 14:49:40|19441.1|19351.1|19443.1|19353.1|19443.2|19353.2|19440|19350|34
1656686990000|2022-07-01 14:49:50|19443.3|19353.3|19453.4|19363.4|19453.4|19363.4|19443.3|19353.3|28
1656687000000|2022-07-01 14:50:00|19454|19364|19449.1|19359.1|19454.4|19364.4|19447.8|19357.8|31
1656687010000|2022-07-01 14:50:10|19449|19359|19442.3|19352.3|19450.5|19360.5|19441.7|19351.7|35
1656687020000|2022-07-01 14:50:20|19442.1|19352.1|19442.8|19352.8|19445.6|19355.6|19441.6|19351.6|31
1656687030000|2022-07-01 14:50:30|19442.9|19352.9|19443.2|19353.2|19444.2|19354.2|19442.3|19352.3|27
1656687040000|2022-07-01 14:50:40|19443.3|19353.3|19442.6|19352.6|19444.7|19354.7|19441.8|19351.8|29
1656687050000|2022-07-01 14:50:50|19443|19353|19440|19350|19443|19353|19439.6|19349.6|28
1656687060000|2022-07-01 14:51:00|19439.8|19349.8|19436.2|19346.2|19439.8|19349.8|19435.1|19345.1|35
1656687070000|2022-07-01 14:51:10|19435.6|19345.6|19437.1|19347.1|19438.4|19348.4|19433.7|19343.7|30
1656687080000|2022-07-01 14:51:20|19435.7|19345.7|19430.2|19340.2|19435.7|19345.7|19430|19340|32
1656687090000|2022-07-01 14:51:30|19430.6|19340.6|19431.4|19341.4|19432.5|19342.5|19429.1|19339.1|35
1656687100000|2022-07-01 14:51:40|19432|19342|19437.6|19347.6|19441.1|19351.1|19431.3|19341.3|33
1656687110000|2022-07-01 14:51:50|19437.8|19347.8|19432.1|19342.1|19438.5|19348.5|19431.7|19341.7|31
1656687120000|2022-07-01 14:52:00|19431.8|19341.8|19429.3|19339.3|19432.3|19342.3|19428.4|19338.4|31
1656687130000|2022-07-01 14:52:10|19429.2|19339.2|19426.7|19336.7|19430.2|19340.2|19425|19335|23
1656687140000|2022-07-01 14:52:20|19425.4|19335.4|19414.4|19324.4|19427.1|19337.1|19414.4|19324.4|33
1656687150000|2022-07-01 14:52:30|19410.1|19320.1|19416|19326|19418|19328|19409.2|19319.2|34
1656687160000|2022-07-01 14:52:40|19415.2|19325.2|19415.1|19325.1|19418.3|19328.3|19410.8|19320.8|37
1656687170000|2022-07-01 14:52:50|19415.5|19325.5|19415.5|19325.5|19417.2|19327.2|19414.4|19324.4|37
1656687180000|2022-07-01 14:53:00|19415.7|19325.7|19428.5|19338.5|19429.9|19339.9|19415.7|19325.7|40
1656687190000|2022-07-01 14:53:10|19428.3|19338.3|19432.7|19342.7|19433|19343|19427.9|19337.9|36
1656687200000|2022-07-01 14:53:20|19432.3|19342.3|19430.2|19340.2|19433.8|19343.8|19429.3|19339.3|35
1656687210000|2022-07-01 14:53:30|19429.1|19339.1|19428.8|19338.8|19430.7|19340.7|19423.9|19333.9|39
1656687220000|2022-07-01 14:53:40|19429.7|19339.7|19433.6|19343.6|19433.8|19343.8|19429.5|19339.5|29
1656687230000|2022-07-01 14:53:50|19433.5|19343.5|19443.1|19353.1|19443.1|19353.1|19432.4|19342.4|30
1656687240000|2022-07-01 14:54:00|19445.9|19355.9|19449.2|19359.2|19451.9|19361.9|19444.7|19354.7|32
1656687250000|2022-07-01 14:54:10|19448.6|19358.6|19443.6|19353.6|19451|19361|19443.3|19353.3|34
1656687260000|2022-07-01 14:54:20|19441.5|19351.5|19439.1|19349.1|19442.1|19352.1|19434|19344|37
1656687270000|2022-07-01 14:54:30|19439|19349|19440.9|19350.9|19441.4|19351.4|19439|19349|27
1656687280000|2022-07-01 14:54:40|19441.4|19351.4|19443.3|19353.3|19448.1|19358.1|19441.4|19351.4|31
1656687290000|2022-07-01 14:54:50|19442.8|19352.8|19447.6|19357.6|19451.5|19361.5|19440.3|19350.3|35
1656687300000|2022-07-01 14:55:00|19445.8|19355.8|19440.3|19350.3|19446.1|19356.1|19439.4|19349.4|36
1656687310000|2022-07-01 14:55:10|19440.4|19350.4|19437.1|19347.1|19441.2|19351.2|19436.7|19346.7|34
1656687320000|2022-07-01 14:55:20|19437|19347|19419.4|19329.4|19437.1|19347.1|19419.1|19329.1|30
1656687330000|2022-07-01 14:55:30|19419.1|19329.1|19420.4|19330.4|19420.8|19330.8|19418.9|19328.9|27
1656687340000|2022-07-01 14:55:40|19420.5|19330.5|19418.3|19328.3|19421|19331|19418|19328|30
1656687350000|2022-07-01 14:55:50|19418.6|19328.6|19429.6|19339.6|19429.6|19339.6|19418.5|19328.5|32
1656687360000|2022-07-01 14:56:00|19431|19341|19436.7|19346.7|19436.7|19346.7|19422.8|19332.8|37
1656687370000|2022-07-01 14:56:10|19438.5|19348.5|19441.9|19351.9|19441.9|19351.9|19433.2|19343.2|35
1656687380000|2022-07-01 14:56:20|19439.3|19349.3|19440|19350|19443.9|19353.9|19437.1|19347.1|30
1656687390000|2022-07-01 14:56:30|19440.1|19350.1|19451.5|19361.5|19452.1|19362.1|19438.5|19348.5|33
1656687400000|2022-07-01 14:56:40|19452|19362|19454.4|19364.4|19455.6|19365.6|19449.2|19359.2|35
1656687410000|2022-07-01 14:56:50|19452.8|19362.8|19466.6|19376.6|19468.1|19378.1|19451.1|19361.1|34
1656687420000|2022-07-01 14:57:00|19465|19375|19469.5|19379.5|19469.5|19379.5|19460.5|19370.5|36
1656687430000|2022-07-01 14:57:10|19467.7|19377.7|19472.4|19382.4|19481.6|19391.6|19467.6|19377.6|35
1656687440000|2022-07-01 14:57:20|19471.8|19381.8|19469.1|19379.1|19476.4|19386.4|19466.7|19376.7|33
1656687450000|2022-07-01 14:57:30|19468|19378|19469.5|19379.5|19472.9|19382.9|19464.6|19374.6|34
1656687460000|2022-07-01 14:57:40|19467.6|19377.6|19472.7|19382.7|19473.9|19383.9|19467|19377|32
1656687470000|2022-07-01 14:57:50|19478.9|19388.9|19461.8|19371.8|19478.9|19388.9|19461.8|19371.8|28
1656687480000|2022-07-01 14:58:00|19462|19372|19449.4|19359.4|19462|19372|19445.9|19355.9|27
1656687490000|2022-07-01 14:58:10|19449.3|19359.3|19447.2|19357.2|19450.8|19360.8|19447.2|19357.2|30
1656687500000|2022-07-01 14:58:20|19447.3|19357.3|19452.1|19362.1|19457.6|19367.6|19447.3|19357.3|30
1656687510000|2022-07-01 14:58:30|19450.8|19360.8|19447.1|19357.1|19451.6|19361.6|19447|19357|31
1656687520000|2022-07-01 14:58:40|19447.7|19357.7|19445.8|19355.8|19455.2|19365.2|19444.8|19354.8|34
1656687530000|2022-07-01 14:58:50|19445.4|19355.4|19437.6|19347.6|19445.4|19355.4|19437.6|19347.6|29
1656687540000|2022-07-01 14:59:00|19439.6|19349.6|19438.1|19348.1|19439.9|19349.9|19434|19344|27
1656687550000|2022-07-01 14:59:10|19438.2|19348.2|19432.1|19342.1|19438.2|19348.2|19432.1|19342.1|36
1656687560000|2022-07-01 14:59:20|19432.5|19342.5|19437.6|19347.6|19437.6|19347.6|19431.8|19341.8|35
1656687570000|2022-07-01 14:59:30|19438.5|19348.5|19439.4|19349.4|19443.4|19353.4|19433.7|19343.7|36
1656687580000|2022-07-01 14:59:40|19439.3|19349.3|19438.5|19348.5|19441.2|19351.2|19438.4|19348.4|24
1656687590000|2022-07-01 14:59:50|19436.4|19346.4|19435.4|19345.4|19438.5|19348.5|19434.6|19344.6|17
1656687600000|2022-07-01 15:00:00|19434.4|19344.4|19430.1|19340.1|19434.5|19344.5|19428.3|19338.3|31
1656687610000|2022-07-01 15:00:10|19430.6|19340.6|19427.2|19337.2|19430.6|19340.6|19425.7|19335.7|33
1656687620000|2022-07-01 15:00:20|19425.2|19335.2|19430.8|19340.8|19432.5|19342.5|19425.2|19335.2|32
1656687630000|2022-07-01 15:00:30|19427.4|19337.4|19429.1|19339.1|19433.1|19343.1|19426.1|19336.1|26
1656687640000|2022-07-01 15:00:40|19429.3|19339.3|19436.6|19346.6|19436.6|19346.6|19425.1|19335.1|35
1656687650000|2022-07-01 15:00:50|19432.8|19342.8|19430.4|19340.4|19432.8|19342.8|19427.9|19337.9|29
1656687660000|2022-07-01 15:01:00|19429.6|19339.6|19432.7|19342.7|19434.2|19344.2|19427.9|19337.9|32
1656687670000|2022-07-01 15:01:10|19431.2|19341.2|19437.4|19347.4|19445.7|19355.7|19431.2|19341.2|32
1656687680000|2022-07-01 15:01:20|19437.3|19347.3|19434.9|19344.9|19438.9|19348.9|19433.3|19343.3|29
1656687690000|2022-07-01 15:01:30|19431.8|19341.8|19427|19337|19438.8|19348.8|19426.3|19336.3|32
1656687700000|2022-07-01 15:01:40|19426.7|19336.7|19408.6|19318.6|19426.7|19336.7|19408.6|19318.6|31
1656687710000|2022-07-01 15:01:50|19408.5|19318.5|19396.7|19306.7|19409.7|19319.7|19395.1|19305.1|30
1656687720000|2022-07-01 15:02:00|19396.2|19306.2|19403.7|19313.7|19403.7|19313.7|19394.8|19304.8|28
1656687730000|2022-07-01 15:02:10|19402.8|19312.8|19404.5|19314.5|19406.9|19316.9|19401.8|19311.8|33
1656687740000|2022-07-01 15:02:20|19404.3|19314.3|19402.8|19312.8|19407|19317|19402.6|19312.6|27
1656687750000|2022-07-01 15:02:30|19402.9|19312.9|19397.8|19307.8|19408.4|19318.4|19397.4|19307.4|35
1656687760000|2022-07-01 15:02:40|19397.4|19307.4|19390.4|19300.4|19402.4|19312.4|19388.1|19298.1|35
1656687770000|2022-07-01 15:02:50|19389.7|19299.7|19384.6|19294.6|19393.2|19303.2|19383.5|19293.5|32
1656687780000|2022-07-01 15:03:00|19386.2|19296.2|19386.2|19296.2|19386.2|19296.2|19381.5|19291.5|31
1656687790000|2022-07-01 15:03:10|19385.3|19295.3|19366.9|19276.9|19385.4|19295.4|19366.9|19276.9|33
1656687800000|2022-07-01 15:03:20|19366.5|19276.5|19360.3|19270.3|19375.3|19285.3|19360.3|19270.3|31
1656687810000|2022-07-01 15:03:30|19360.9|19270.9|19370.7|19280.7|19373.2|19283.2|19360.4|19270.4|37
1656687820000|2022-07-01 15:03:40|19365.9|19275.9|19368.6|19278.6|19374.4|19284.4|19365.9|19275.9|33
1656687830000|2022-07-01 15:03:50|19368.3|19278.3|19369.8|19279.8|19374|19284|19362.1|19272.1|32
1656687840000|2022-07-01 15:04:00|19369.6|19279.6|19364.3|19274.3|19379.2|19289.2|19363.1|19273.1|29
1656687850000|2022-07-01 15:04:10|19363.4|19273.4|19367.4|19277.4|19367.4|19277.4|19361.6|19271.6|32
1656687860000|2022-07-01 15:04:20|19366.7|19276.7|19372.3|19282.3|19380.2|19290.2|19363.5|19273.5|33
1656687870000|2022-07-01 15:04:30|19371.4|19281.4|19355.3|19265.3|19373.4|19283.4|19355.3|19265.3|31
1656687880000|2022-07-01 15:04:40|19355.4|19265.4|19363.8|19273.8|19363.8|19273.8|19355.4|19265.4|38
1656687890000|2022-07-01 15:04:50|19364.7|19274.7|19366.7|19276.7|19369.6|19279.6|19364.1|19274.1|35
1656687900000|2022-07-01 15:05:00|19366.1|19276.1|19368.8|19278.8|19378.2|19288.2|19365.5|19275.5|36
1656687910000|2022-07-01 15:05:10|19367.2|19277.2|19373.1|19283.1|19373.1|19283.1|19367.2|19277.2|37
1656687920000|2022-07-01 15:05:20|19373.2|19283.2|19390.5|19300.5|19393.6|19303.6|19372.9|19282.9|36
1656687930000|2022-07-01 15:05:30|19388|19298|19384.4|19294.4|19389.5|19299.5|19382.4|19292.4|34
1656687940000|2022-07-01 15:05:40|19384.1|19294.1|19384.6|19294.6|19387|19297|19382.6|19292.6|30
1656687950000|2022-07-01 15:05:50|19383.9|19293.9|19394.4|19304.4|19394.4|19304.4|19383.9|19293.9|30
1656687960000|2022-07-01 15:06:00|19394.7|19304.7|19407.7|19317.7|19409.5|19319.5|19389.9|19299.9|35
1656687970000|2022-07-01 15:06:10|19407.9|19317.9|19401.7|19311.7|19414.9|19324.9|19400.8|19310.8|39
1656687980000|2022-07-01 15:06:20|19400.9|19310.9|19402.1|19312.1|19404.4|19314.4|19400.3|19310.3|34
1656687990000|2022-07-01 15:06:30|19401.7|19311.7|19402.6|19312.6|19410.5|19320.5|19401.7|19311.7|34
1656688000000|2022-07-01 15:06:40|19402.2|19312.2|19409|19319|19409.2|19319.2|19401.9|19311.9|31
1656688010000|2022-07-01 15:06:50|19409.1|19319.1|19409.1|19319.1|19410.3|19320.3|19404.7|19314.7|36
1656688020000|2022-07-01 15:07:00|19409.3|19319.3|19424.3|19334.3|19424.3|19334.3|19408.4|19318.4|32
1656688030000|2022-07-01 15:07:10|19424.6|19334.6|19420|19330|19424.6|19334.6|19416|19326|31
1656688040000|2022-07-01 15:07:20|19419.1|19329.1|19418.5|19328.5|19422.2|19332.2|19414|19324|33
1656688050000|2022-07-01 15:07:30|19417.4|19327.4|19414|19324|19419.2|19329.2|19410.6|19320.6|36
1656688060000|2022-07-01 15:07:40|19413.1|19323.1|19411.1|19321.1|19417.6|19327.6|19409.1|19319.1|35
1656688070000|2022-07-01 15:07:50|19410.9|19320.9|19416.1|19326.1|19418.2|19328.2|19410.8|19320.8|35
1656688080000|2022-07-01 15:08:00|19416.7|19326.7|19434.9|19344.9|19434.9|19344.9|19413.7|19323.7|38
1656688090000|2022-07-01 15:08:10|19435.6|19345.6|19444.9|19354.9|19444.9|19354.9|19435.5|19345.5|40
1656688100000|2022-07-01 15:08:20|19445.8|19355.8|19460.3|19370.3|19460.3|19370.3|19445.8|19355.8|40
1656688110000|2022-07-01 15:08:30|19460.8|19370.8|19478.8|19388.8|19482.2|19392.2|19460.8|19370.8|38
1656688120000|2022-07-01 15:08:40|19475.4|19385.4|19486.9|19396.9|19486.9|19396.9|19474.6|19384.6|37
1656688130000|2022-07-01 15:08:50|19487.5|19397.5|19468.1|19378.1|19494.1|19404.1|19466.4|19376.4|35
1656688140000|2022-07-01 15:09:00|19468|19378|19466.5|19376.5|19473.8|19383.8|19466.4|19376.4|36
1656688150000|2022-07-01 15:09:10|19466.8|19376.8|19467.3|19377.3|19471.2|19381.2|19465.7|19375.7|38
1656688160000|2022-07-01 15:09:20|19467.2|19377.2|19465.2|19375.2|19468.5|19378.5|19464.4|19374.4|35
1656688170000|2022-07-01 15:09:30|19465.1|19375.1|19457|19367|19465.2|19375.2|19453.5|19363.5|37
1656688180000|2022-07-01 15:09:40|19456.7|19366.7|19464.6|19374.6|19468|19378|19452.8|19362.8|36
1656688190000|2022-07-01 15:09:50|19465.3|19375.3|19465.8|19375.8|19470|19380|19461.5|19371.5|37
1656688200000|2022-07-01 15:10:00|19465.6|19375.6|19460.5|19370.5|19465.6|19375.6|19460.5|19370.5|32
1656688210000|2022-07-01 15:10:10|19461.2|19371.2|19454.1|19364.1|19461.7|19371.7|19452.5|19362.5|37
1656688220000|2022-07-01 15:10:20|19453.1|19363.1|19454.7|19364.7|19459.1|19369.1|19453.1|19363.1|33
1656688230000|2022-07-01 15:10:30|19454.4|19364.4|19452.9|19362.9|19455.4|19365.4|19452.6|19362.6|34
1656688240000|2022-07-01 15:10:40|19452.1|19362.1|19451.6|19361.6|19455.7|19365.7|19450.2|19360.2|30
1656688250000|2022-07-01 15:10:50|19450.7|19360.7|19430.3|19340.3|19452.2|19362.2|19427.1|19337.1|38
1656688260000|2022-07-01 15:11:00|19431.8|19341.8|19428.1|19338.1|19432.8|19342.8|19423.3|19333.3|34
1656688270000|2022-07-01 15:11:10|19427.3|19337.3|19425.7|19335.7|19428.5|19338.5|19423.4|19333.4|32
1656688280000|2022-07-01 15:11:20|19425|19335|19424.2|19334.2|19425.8|19335.8|19423.1|19333.1|36
1656688290000|2022-07-01 15:11:30|19425.9|19335.9|19424.7|19334.7|19428.7|19338.7|19423.5|19333.5|34
1656688300000|2022-07-01 15:11:40|19426.1|19336.1|19427.3|19337.3|19430.1|19340.1|19425.6|19335.6|33
1656688310000|2022-07-01 15:11:50|19426.7|19336.7|19442.6|19352.6|19442.6|19352.6|19426.7|19336.7|34
1656688320000|2022-07-01 15:12:00|19442.3|19352.3|19437.5|19347.5|19444.4|19354.4|19435.2|19345.2|36
1656688330000|2022-07-01 15:12:10|19438|19348|19447.7|19357.7|19449.5|19359.5|19436.7|19346.7|33
1656688340000|2022-07-01 15:12:20|19448.6|19358.6|19463.1|19373.1|19472.2|19382.2|19448.6|19358.6|37
1656688350000|2022-07-01 15:12:30|19463.4|19373.4|19466.2|19376.2|19466.5|19376.5|19458.7|19368.7|34
1656688360000|2022-07-01 15:12:40|19466.5|19376.5|19466|19376|19470.1|19380.1|19464.3|19374.3|32
1656688370000|2022-07-01 15:12:50|19466.3|19376.3|19460.9|19370.9|19467.2|19377.2|19460.9|19370.9|33
1656688380000|2022-07-01 15:13:00|19460.6|19370.6|19462.7|19372.7|19474.4|19384.4|19460.2|19370.2|35
1656688390000|2022-07-01 15:13:10|19461.4|19371.4|19462|19372|19464.4|19374.4|19460.4|19370.4|36
1656688400000|2022-07-01 15:13:20|19463.7|19373.7|19465.5|19375.5|19470.4|19380.4|19461.9|19371.9|34
1656688410000|2022-07-01 15:13:30|19465.6|19375.6|19466|19376|19470.8|19380.8|19461.1|19371.1|34
1656688420000|2022-07-01 15:13:40|19465.9|19375.9|19469.5|19379.5|19471.6|19381.6|19465.9|19375.9|37
1656688430000|2022-07-01 15:13:50|19469.8|19379.8|19465.8|19375.8|19471.5|19381.5|19465.8|19375.8|30
1656688440000|2022-07-01 15:14:00|19466|19376|19467.2|19377.2|19468.7|19378.7|19464.9|19374.9|35
1656688450000|2022-07-01 15:14:10|19467|19377|19452.5|19362.5|19468.4|19378.4|19452.1|19362.1|39
1656688460000|2022-07-01 15:14:20|19452.6|19362.6|19452.3|19362.3|19453.2|19363.2|19448.6|19358.6|27
1656688470000|2022-07-01 15:14:30|19451.8|19361.8|19450.9|19360.9|19453.2|19363.2|19449|19359|32
1656688480000|2022-07-01 15:14:40|19450.7|19360.7|19453|19363|19453.1|19363.1|19449.4|19359.4|31
1656688490000|2022-07-01 15:14:50|19453.1|19363.1|19450.1|19360.1|19454.2|19364.2|19449.6|19359.6|33
1656688500000|2022-07-01 15:15:00|19452.3|19362.3|19453.4|19363.4|19453.6|19363.6|19449|19359|33
1656688510000|2022-07-01 15:15:10|19453.7|19363.7|19454.9|19364.9|19454.9|19364.9|19450.6|19360.6|29
1656688520000|2022-07-01 15:15:20|19453|19363|19460.4|19370.4|19461.2|19371.2|19453|19363|24
1656688530000|2022-07-01 15:15:30|19462.5|19372.5|19461|19371|19465.6|19375.6|19461|19371|31
1656688540000|2022-07-01 15:15:40|19462.1|19372.1|19474.8|19384.8|19479.2|19389.2|19459.6|19369.6|35
1656688550000|2022-07-01 15:15:50|19475.1|19385.1|19473.7|19383.7|19479.2|19389.2|19473.1|19383.1|30
1656688560000|2022-07-01 15:16:00|19475|19385|19475.3|19385.3|19476.2|19386.2|19471.4|19381.4|32
1656688570000|2022-07-01 15:16:10|19476.1|19386.1|19477.8|19387.8|19483|19393|19475.6|19385.6|38
1656688580000|2022-07-01 15:16:20|19478|19388|19484.8|19394.8|19490.4|19400.4|19477.9|19387.9|37
1656688590000|2022-07-01 15:16:30|19486.1|19396.1|19468|19378|19486.1|19396.1|19466.3|19376.3|37
1656688600000|2022-07-01 15:16:40|19465.9|19375.9|19467.1|19377.1|19469|19379|19460.5|19370.5|32
1656688610000|2022-07-01 15:16:50|19467.4|19377.4|19473.2|19383.2|19476.3|19386.3|19462.6|19372.6|27
1656688620000|2022-07-01 15:17:00|19473.5|19383.5|19488.8|19398.8|19489.6|19399.6|19470.2|19380.2|36
1656688630000|2022-07-01 15:17:10|19492|19402|19487.1|19397.1|19492.4|19402.4|19487|19397|33
1656688640000|2022-07-01 15:17:20|19486.6|19396.6|19492.8|19402.8|19494.1|19404.1|19485.9|19395.9|34
1656688650000|2022-07-01 15:17:30|19492.5|19402.5|19501.5|19411.5|19502|19412|19490|19400|32
1656688660000|2022-07-01 15:17:40|19500.8|19410.8|19501.2|19411.2|19507.1|19417.1|19499.4|19409.4|35
1656688670000|2022-07-01 15:17:50|19501.1|19411.1|19500.4|19410.4|19507.2|19417.2|19500.1|19410.1|38
1656688680000|2022-07-01 15:18:00|19500.8|19410.8|19503.3|19413.3|19503.3|19413.3|19492.4|19402.4|38
1656688690000|2022-07-01 15:18:10|19505.2|19415.2|19509.2|19419.2|19515.1|19425.1|19502.6|19412.6|37
1656688700000|2022-07-01 15:18:20|19511.6|19421.6|19504.4|19414.4|19511.8|19421.8|19503.4|19413.4|37
1656688710000|2022-07-01 15:18:30|19503.9|19413.9|19487.8|19397.8|19503.9|19413.9|19487.8|19397.8|35
1656688720000|2022-07-01 15:18:40|19488.4|19398.4|19485.1|19395.1|19489.1|19399.1|19483.8|19393.8|38
1656688730000|2022-07-01 15:18:50|19485.7|19395.7|19485.6|19395.6|19487.3|19397.3|19484.3|19394.3|27
1656688740000|2022-07-01 15:19:00|19486.4|19396.4|19474.9|19384.9|19486.5|19396.5|19473.5|19383.5|35
1656688750000|2022-07-01 15:19:10|19475.2|19385.2|19472.7|19382.7|19475.2|19385.2|19470.5|19380.5|27
1656688760000|2022-07-01 15:19:20|19472.6|19382.6|19460.5|19370.5|19472.6|19382.6|19457.8|19367.8|35
1656688770000|2022-07-01 15:19:30|19460.6|19370.6|19458.5|19368.5|19461|19371|19457.1|19367.1|34
1656688780000|2022-07-01 15:19:40|19458.7|19368.7|19459.1|19369.1|19459.1|19369.1|19456.8|19366.8|25
1656688790000|2022-07-01 15:19:50|19459.4|19369.4|19462.7|19372.7|19464|19374|19459.2|19369.2|31
1656688800000|2022-07-01 15:20:00|19462.6|19372.6|19460.1|19370.1|19465.7|19375.7|19457.2|19367.2|32
1656688810000|2022-07-01 15:20:10|19461.6|19371.6|19479.9|19389.9|19479.9|19389.9|19460.2|19370.2|32
1656688820000|2022-07-01 15:20:20|19480.2|19390.2|19486.4|19396.4|19491.7|19401.7|19480.2|19390.2|34
1656688830000|2022-07-01 15:20:30|19487|19397|19490.7|19400.7|19491.2|19401.2|19486.1|19396.1|31
1656688840000|2022-07-01 15:20:40|19490.6|19400.6|19483.8|19393.8|19492.2|19402.2|19482.4|19392.4|33
1656688850000|2022-07-01 15:20:50|19483.7|19393.7|19480.3|19390.3|19483.8|19393.8|19478.6|19388.6|31
1656688860000|2022-07-01 15:21:00|19479.8|19389.8|19469.2|19379.2|19481.5|19391.5|19467.8|19377.8|34
1656688870000|2022-07-01 15:21:10|19469.6|19379.6|19472.6|19382.6|19472.7|19382.7|19468.6|19378.6|27
1656688880000|2022-07-01 15:21:20|19472.9|19382.9|19474.9|19384.9|19475.5|19385.5|19470.8|19380.8|27
1656688890000|2022-07-01 15:21:30|19475.1|19385.1|19474.1|19384.1|19475.4|19385.4|19473.4|19383.4|28
1656688900000|2022-07-01 15:21:40|19474.9|19384.9|19473.6|19383.6|19476.2|19386.2|19473.5|19383.5|34
1656688910000|2022-07-01 15:21:50|19474.1|19384.1|19470.9|19380.9|19476.8|19386.8|19470|19380|31
1656688920000|2022-07-01 15:22:00|19472.1|19382.1|19465.2|19375.2|19474.5|19384.5|19464.3|19374.3|37
1656688930000|2022-07-01 15:22:10|19464|19374|19465.7|19375.7|19466.3|19376.3|19463.4|19373.4|32
1656688940000|2022-07-01 15:22:20|19465.5|19375.5|19469.5|19379.5|19471.5|19381.5|19464.2|19374.2|27
1656688950000|2022-07-01 15:22:30|19468.9|19378.9|19472|19382|19472.7|19382.7|19468.7|19378.7|27
1656688960000|2022-07-01 15:22:40|19471.6|19381.6|19471.6|19381.6|19473.2|19383.2|19471.2|19381.2|27
1656688970000|2022-07-01 15:22:50|19471.1|19381.1|19468.8|19378.8|19472.7|19382.7|19467.8|19377.8|31
1656688980000|2022-07-01 15:23:00|19465|19375|19461.6|19371.6|19467.6|19377.6|19461.4|19371.4|36
1656688990000|2022-07-01 15:23:10|19461.1|19371.1|19461|19371|19462.5|19372.5|19459.7|19369.7|32
1656689000000|2022-07-01 15:23:20|19461.2|19371.2|19460.6|19370.6|19462|19372|19460.2|19370.2|32
1656689010000|2022-07-01 15:23:30|19460.8|19370.8|19468|19378|19468|19378|19460.8|19370.8|27
1656689020000|2022-07-01 15:23:40|19467.8|19377.8|19461.7|19371.7|19470.2|19380.2|19459|19369|29
1656689030000|2022-07-01 15:23:50|19461.4|19371.4|19446|19356|19461.4|19371.4|19445|19355|32
1656689040000|2022-07-01 15:24:00|19446.7|19356.7|19445.5|19355.5|19447.8|19357.8|19445.4|19355.4|22
1656689050000|2022-07-01 15:24:10|19444.8|19354.8|19429.9|19339.9|19446.8|19356.8|19429.4|19339.4|35
1656689060000|2022-07-01 15:24:20|19430.2|19340.2|19435.1|19345.1|19435.1|19345.1|19425.7|19335.7|35
1656689070000|2022-07-01 15:24:30|19434.6|19344.6|19437.9|19347.9|19438.3|19348.3|19429.3|19339.3|31
1656689080000|2022-07-01 15:24:40|19437.5|19347.5|19440.1|19350.1|19441.7|19351.7|19437.5|19347.5|34
1656689090000|2022-07-01 15:24:50|19439.8|19349.8|19447|19357|19447|19357|19438.7|19348.7|26
1656689100000|2022-07-01 15:25:00|19446.8|19356.8|19439.6|19349.6|19447.4|19357.4|19439.5|19349.5|34
1656689110000|2022-07-01 15:25:10|19439.4|19349.4|19425.9|19335.9|19440.5|19350.5|19424.9|19334.9|34
1656689120000|2022-07-01 15:25:20|19426|19336|19429.4|19339.4|19429.7|19339.7|19426|19336|32
1656689130000|2022-07-01 15:25:30|19429.6|19339.6|19439.6|19349.6|19440.7|19350.7|19429.6|19339.6|34
1656689140000|2022-07-01 15:25:40|19438.8|19348.8|19448.9|19358.9|19450.2|19360.2|19437|19347|34
1656689150000|2022-07-01 15:25:50|19451.5|19361.5|19463.3|19373.3|19466.4|19376.4|19451.5|19361.5|28
1656689160000|2022-07-01 15:26:00|19460.6|19370.6|19453.8|19363.8|19463.6|19373.6|19453.8|19363.8|30
1656689170000|2022-07-01 15:26:10|19453.7|19363.7|19444.2|19354.2|19455.5|19365.5|19443.4|19353.4|29
1656689180000|2022-07-01 15:26:20|19444.1|19354.1|19442.8|19352.8|19444.6|19354.6|19435.6|19345.6|31
1656689190000|2022-07-01 15:26:30|19443.4|19353.4|19452.3|19362.3|19452.3|19362.3|19440.3|19350.3|27
1656689200000|2022-07-01 15:26:40|19449.4|19359.4|19441.4|19351.4|19449.4|19359.4|19438.9|19348.9|33
1656689210000|2022-07-01 15:26:50|19440.8|19350.8|19453.7|19363.7|19453.7|19363.7|19439.7|19349.7|36
1656689220000|2022-07-01 15:27:00|19455.2|19365.2|19449.1|19359.1|19455.2|19365.2|19446.2|19356.2|28
1656689230000|2022-07-01 15:27:10|19448|19358|19445.5|19355.5|19449.4|19359.4|19440.5|19350.5|31
1656689240000|2022-07-01 15:27:20|19446.2|19356.2|19436.5|19346.5|19446.9|19356.9|19429.9|19339.9|31
1656689250000|2022-07-01 15:27:30|19435.5|19345.5|19430.8|19340.8|19438.3|19348.3|19429.3|19339.3|32
1656689260000|2022-07-01 15:27:40|19430.6|19340.6|19426.5|19336.5|19430.6|19340.6|19421.2|19331.2|30
1656689270000|2022-07-01 15:27:50|19425.5|19335.5|19422.1|19332.1|19426.6|19336.6|19421.1|19331.1|20
1656689280000|2022-07-01 15:28:00|19421.3|19331.3|19435.5|19345.5|19435.9|19345.9|19419.9|19329.9|27
1656689290000|2022-07-01 15:28:10|19431.5|19341.5|19436.9|19346.9|19440.4|19350.4|19430.9|19340.9|31
1656689300000|2022-07-01 15:28:20|19436.8|19346.8|19441.1|19351.1|19447.1|19357.1|19436.5|19346.5|34
1656689310000|2022-07-01 15:28:30|19440.7|19350.7|19430.8|19340.8|19440.7|19350.7|19428.2|19338.2|29
1656689320000|2022-07-01 15:28:40|19431.9|19341.9|19432.6|19342.6|19436.8|19346.8|19431.9|19341.9|35
1656689330000|2022-07-01 15:28:50|19433|19343|19434|19344|19439.4|19349.4|19430.3|19340.3|27
1656689340000|2022-07-01 15:29:00|19435.5|19345.5|19431.1|19341.1|19435.5|19345.5|19431.1|19341.1|22
1656689350000|2022-07-01 15:29:10|19431.3|19341.3|19430.9|19340.9|19432|19342|19426.1|19336.1|30
1656689360000|2022-07-01 15:29:20|19433.4|19343.4|19426.8|19336.8|19433.8|19343.8|19424.9|19334.9|31
1656689370000|2022-07-01 15:29:30|19425.8|19335.8|19425.1|19335.1|19430.6|19340.6|19423.3|19333.3|31
1656689380000|2022-07-01 15:29:40|19425.9|19335.9|19424.3|19334.3|19426.5|19336.5|19415.7|19325.7|29
1656689390000|2022-07-01 15:29:50|19424.5|19334.5|19435.3|19345.3|19435.3|19345.3|19422.4|19332.4|26
1656689400000|2022-07-01 15:30:00|19434.9|19344.9|19433.6|19343.6|19436.4|19346.4|19431|19341|35
1656689410000|2022-07-01 15:30:10|19434.5|19344.5|19429|19339|19439.1|19349.1|19423.4|19333.4|32
1656689420000|2022-07-01 15:30:20|19428.3|19338.3|19437.5|19347.5|19437.5|19347.5|19426|19336|32
1656689430000|2022-07-01 15:30:30|19437.3|19347.3|19443.1|19353.1|19445.5|19355.5|19432.5|19342.5|37
1656689440000|2022-07-01 15:30:40|19442.4|19352.4|19444.5|19354.5|19447.3|19357.3|19442.4|19352.4|30
1656689450000|2022-07-01 15:30:50|19443.4|19353.4|19463.8|19373.8|19463.8|19373.8|19443.4|19353.4|33
1656689460000|2022-07-01 15:31:00|19462.5|19372.5|19458.9|19368.9|19466.3|19376.3|19458.3|19368.3|37
1656689470000|2022-07-01 15:31:10|19458.5|19368.5|19453.2|19363.2|19459.7|19369.7|19451.1|19361.1|33
1656689480000|2022-07-01 15:31:20|19454.4|19364.4|19455.3|19365.3|19460.6|19370.6|19453.9|19363.9|34
1656689490000|2022-07-01 15:31:30|19455.1|19365.1|19450.8|19360.8|19455.1|19365.1|19449.6|19359.6|28
1656689500000|2022-07-01 15:31:40|19451.8|19361.8|19452.4|19362.4|19452.4|19362.4|19449.3|19359.3|21
1656689510000|2022-07-01 15:31:50|19451.2|19361.2|19451.4|19361.4|19453.2|19363.2|19449.9|19359.9|21
1656689520000|2022-07-01 15:32:00|19451.8|19361.8|19458.1|19368.1|19458.1|19368.1|19450.1|19360.1|33
1656689530000|2022-07-01 15:32:10|19457.8|19367.8|19449.9|19359.9|19459.8|19369.8|19449.3|19359.3|34
1656689540000|2022-07-01 15:32:20|19449.6|19359.6|19436.9|19346.9|19449.6|19359.6|19436.9|19346.9|34
1656689550000|2022-07-01 15:32:30|19439.5|19349.5|19416.8|19326.8|19439.5|19349.5|19414.5|19324.5|36
1656689560000|2022-07-01 15:32:40|19420.8|19330.8|19424.8|19334.8|19426.2|19336.2|19416.9|19326.9|31
1656689570000|2022-07-01 15:32:50|19425.4|19335.4|19425.6|19335.6|19427.9|19337.9|19421.7|19331.7|25
1656689580000|2022-07-01 15:33:00|19425.4|19335.4|19422.5|19332.5|19427.8|19337.8|19421.3|19331.3|27
1656689590000|2022-07-01 15:33:10|19423.1|19333.1|19430.5|19340.5|19432.5|19342.5|19423.1|19333.1|38
1656689600000|2022-07-01 15:33:20|19430.7|19340.7|19442.4|19352.4|19445.4|19355.4|19430.7|19340.7|33
1656689610000|2022-07-01 15:33:30|19441.5|19351.5|19445.8|19355.8|19445.8|19355.8|19436.1|19346.1|34
1656689620000|2022-07-01 15:33:40|19445.9|19355.9|19445|19355|19449.2|19359.2|19444.8|19354.8|33
1656689630000|2022-07-01 15:33:50|19445.1|19355.1|19446.2|19356.2|19447.1|19357.1|19444.5|19354.5|34
1656689640000|2022-07-01 15:34:00|19446.1|19356.1|19458|19368|19458|19368|19446.1|19356.1|36
1656689650000|2022-07-01 15:34:10|19457.7|19367.7|19454.8|19364.8|19461.7|19371.7|19453.1|19363.1|30
1656689660000|2022-07-01 15:34:20|19457.2|19367.2|19456.1|19366.1|19458.7|19368.7|19454.5|19364.5|24
1656689670000|2022-07-01 15:34:30|19455.6|19365.6|19455.3|19365.3|19459.3|19369.3|19454.4|19364.4|30
1656689680000|2022-07-01 15:34:40|19455.2|19365.2|19457.4|19367.4|19457.8|19367.8|19454.9|19364.9|26
1656689690000|2022-07-01 15:34:50|19458.4|19368.4|19457.4|19367.4|19459.8|19369.8|19455.8|19365.8|33
1656689700000|2022-07-01 15:35:00|19457|19367|19463.8|19373.8|19465.4|19375.4|19456.5|19366.5|35
1656689710000|2022-07-01 15:35:10|19462.8|19372.8|19461.9|19371.9|19462.8|19372.8|19458.9|19368.9|29
1656689720000|2022-07-01 15:35:20|19461.4|19371.4|19463.8|19373.8|19467|19377|19460.6|19370.6|31
1656689730000|2022-07-01 15:35:30|19463.4|19373.4|19430.3|19340.3|19463.4|19373.4|19430.2|19340.2|34
1656689740000|2022-07-01 15:35:40|19430.6|19340.6|19434.4|19344.4|19434.8|19344.8|19426.9|19336.9|37
1656689750000|2022-07-01 15:35:50|19438.1|19348.1|19458.3|19368.3|19462.7|19372.7|19436.3|19346.3|39
1656689760000|2022-07-01 15:36:00|19457.4|19367.4|19447.9|19357.9|19463.9|19373.9|19446.4|19356.4|37
1656689770000|2022-07-01 15:36:10|19450.6|19360.6|19445.5|19355.5|19451.8|19361.8|19440.4|19350.4|36
1656689780000|2022-07-01 15:36:20|19448.9|19358.9|19446.5|19356.5|19450.1|19360.1|19444.5|19354.5|36
1656689790000|2022-07-01 15:36:30|19446.6|19356.6|19442.7|19352.7|19450.7|19360.7|19440.3|19350.3|32
1656689800000|2022-07-01 15:36:40|19446.1|19356.1|19431.4|19341.4|19448|19358|19431.2|19341.2|28
1656689810000|2022-07-01 15:36:50|19434.7|19344.7|19426.5|19336.5|19434.7|19344.7|19425.2|19335.2|26
1656689820000|2022-07-01 15:37:00|19425|19335|19423.8|19333.8|19425.8|19335.8|19420|19330|37
1656689830000|2022-07-01 15:37:10|19423.7|19333.7|19417.3|19327.3|19423.9|19333.9|19416.6|19326.6|32
1656689840000|2022-07-01 15:37:20|19415.5|19325.5|19395.7|19305.7|19415.5|19325.5|19393.1|19303.1|28
1656689850000|2022-07-01 15:37:30|19395.5|19305.5|19402.5|19312.5|19407.7|19317.7|19393.5|19303.5|39
1656689860000|2022-07-01 15:37:40|19401.7|19311.7|19400.8|19310.8|19408.2|19318.2|19399.1|19309.1|34
1656689870000|2022-07-01 15:37:50|19403.6|19313.6|19406.3|19316.3|19410.5|19320.5|19400.7|19310.7|33
1656689880000|2022-07-01 15:38:00|19406.9|19316.9|19409.3|19319.3|19416.9|19326.9|19405.2|19315.2|37
1656689890000|2022-07-01 15:38:10|19406|19316|19409.5|19319.5|19410.9|19320.9|19405.1|19315.1|34
1656689900000|2022-07-01 15:38:20|19409.9|19319.9|19408.9|19318.9|19410.5|19320.5|19407.9|19317.9|29
1656689910000|2022-07-01 15:38:30|19408.3|19318.3|19406.6|19316.6|19409.3|19319.3|19406.4|19316.4|27
1656689920000|2022-07-01 15:38:40|19406.7|19316.7|19404.5|19314.5|19413.7|19323.7|19404.5|19314.5|35
1656689930000|2022-07-01 15:38:50|19404.1|19314.1|19411.4|19321.4|19413.4|19323.4|19403.8|19313.8|38
1656689940000|2022-07-01 15:39:00|19412.3|19322.3|19408.7|19318.7|19418.2|19328.2|19408.7|19318.7|33
1656689950000|2022-07-01 15:39:10|19408.6|19318.6|19401.6|19311.6|19408.6|19318.6|19401.3|19311.3|34
1656689960000|2022-07-01 15:39:20|19402.1|19312.1|19414.9|19324.9|19414.9|19324.9|19401.7|19311.7|38
1656689970000|2022-07-01 15:39:30|19417.9|19327.9|19418.8|19328.8|19431.8|19341.8|19416.4|19326.4|39
1656689980000|2022-07-01 15:39:40|19418.4|19328.4|19423.8|19333.8|19423.8|19333.8|19417.3|19327.3|35
1656689990000|2022-07-01 15:39:50|19423.3|19333.3|19421.8|19331.8|19428|19338|19421.8|19331.8|33
1656690000000|2022-07-01 15:40:00|19421.7|19331.7|19430.7|19340.7|19430.7|19340.7|19420.5|19330.5|39
1656690010000|2022-07-01 15:40:10|19431.6|19341.6|19425.5|19335.5|19431.6|19341.6|19422.2|19332.2|37
1656690020000|2022-07-01 15:40:20|19425.3|19335.3|19419.7|19329.7|19425.5|19335.5|19417.4|19327.4|33
1656690030000|2022-07-01 15:40:30|19418.7|19328.7|19424.2|19334.2|19426.4|19336.4|19418.3|19328.3|34
1656690040000|2022-07-01 15:40:40|19423.9|19333.9|19426.3|19336.3|19429.6|19339.6|19423.9|19333.9|32
1656690050000|2022-07-01 15:40:50|19426.1|19336.1|19442.6|19352.6|19444|19354|19425.9|19335.9|34
1656690060000|2022-07-01 15:41:00|19442.4|19352.4|19452.8|19362.8|19453.8|19363.8|19441.1|19351.1|38
1656690070000|2022-07-01 15:41:10|19451.9|19361.9|19447|19357|19455.4|19365.4|19441.6|19351.6|37
1656690080000|2022-07-01 15:41:20|19445.8|19355.8|19448|19358|19456.8|19366.8|19445.8|19355.8|37
1656690090000|2022-07-01 15:41:30|19450|19360|19437.7|19347.7|19450|19360|19437.7|19347.7|39
1656690100000|2022-07-01 15:41:40|19437.3|19347.3|19435.8|19345.8|19443.6|19353.6|19435.6|19345.6|37
1656690110000|2022-07-01 15:41:50|19439.2|19349.2|19443.2|19353.2|19446.8|19356.8|19438.6|19348.6|36
1656690120000|2022-07-01 15:42:00|19444.2|19354.2|19445|19355|19445.1|19355.1|19441.7|19351.7|34
1656690130000|2022-07-01 15:42:10|19444.5|19354.5|19446.1|19356.1|19452.1|19362.1|19444|19354|30
1656690140000|2022-07-01 15:42:20|19446|19356|19449.3|19359.3|19449.8|19359.8|19444.3|19354.3|34
1656690150000|2022-07-01 15:42:30|19450|19360|19447.1|19357.1|19450.6|19360.6|19445.7|19355.7|37
1656690160000|2022-07-01 15:42:40|19446.5|19356.5|19448.4|19358.4|19449.5|19359.5|19444.9|19354.9|35
1656690170000|2022-07-01 15:42:50|19448|19358|19450.9|19360.9|19452.1|19362.1|19448|19358|34
1656690180000|2022-07-01 15:43:00|19451|19361|19450.3|19360.3|19451.3|19361.3|19449.3|19359.3|28
1656690190000|2022-07-01 15:43:10|19450.5|19360.5|19453.6|19363.6|19455.8|19365.8|19450.1|19360.1|27
1656690200000|2022-07-01 15:43:20|19454.1|19364.1|19458.1|19368.1|19458.7|19368.7|19454.1|19364.1|25
1656690210000|2022-07-01 15:43:30|19458|19368|19458.1|19368.1|19461.1|19371.1|19457.5|19367.5|29
1656690220000|2022-07-01 15:43:40|19457.1|19367.1|19451.1|19361.1|19457.1|19367.1|19450|19360|29
1656690230000|2022-07-01 15:43:50|19451.5|19361.5|19446.6|19356.6|19451.5|19361.5|19442.3|19352.3|33
1656690240000|2022-07-01 15:44:00|19447|19357|19446.1|19356.1|19447|19357|19444.5|19354.5|24
1656690250000|2022-07-01 15:44:10|19444|19354|19438.4|19348.4|19444.3|19354.3|19438|19348|29
1656690260000|2022-07-01 15:44:20|19438|19348|19428.5|19338.5|19438|19348|19427.7|19337.7|36
1656690270000|2022-07-01 15:44:30|19427.5|19337.5|19427.9|19337.9|19430|19340|19427.5|19337.5|27
1656690280000|2022-07-01 15:44:40|19428.1|19338.1|19423.9|19333.9|19428.4|19338.4|19423.3|19333.3|28
1656690290000|2022-07-01 15:44:50|19423|19333|19421.7|19331.7|19423.9|19333.9|19421.7|19331.7|16
1656690300000|2022-07-01 15:45:00|19421.1|19331.1|19419|19329|19421.1|19331.1|19414.9|19324.9|35
1656690310000|2022-07-01 15:45:10|19419.3|19329.3|19422.1|19332.1|19423.7|19333.7|19418.5|19328.5|30
1656690320000|2022-07-01 15:45:20|19422.3|19332.3|19416.8|19326.8|19423.4|19333.4|19416.8|19326.8|34
1656690330000|2022-07-01 15:45:30|19416.9|19326.9|19398.5|19308.5|19420|19330|19394.4|19304.4|36
1656690340000|2022-07-01 15:45:40|19397.1|19307.1|19392|19302|19400.1|19310.1|19390.5|19300.5|38
1656690350000|2022-07-01 15:45:50|19391.9|19301.9|19385.6|19295.6|19393|19303|19385.6|19295.6|35
1656690360000|2022-07-01 15:46:00|19385.4|19295.4|19384.2|19294.2|19389|19299|19381|19291|31
1656690370000|2022-07-01 15:46:10|19383.6|19293.6|19383.2|19293.2|19385.8|19295.8|19381.5|19291.5|33
1656690380000|2022-07-01 15:46:20|19383.3|19293.3|19374.2|19284.2|19385.2|19295.2|19374|19284|33
1656690390000|2022-07-01 15:46:30|19374.1|19284.1|19373.8|19283.8|19378.4|19288.4|19373.7|19283.7|29
1656690400000|2022-07-01 15:46:40|19376.2|19286.2|19383.6|19293.6|19383.6|19293.6|19373.7|19283.7|33
1656690410000|2022-07-01 15:46:50|19379.2|19289.2|19387.4|19297.4|19390.1|19300.1|19379|19289|35
1656690420000|2022-07-01 15:47:00|19387.8|19297.8|19377.7|19287.7|19391.9|19301.9|19376.5|19286.5|33
1656690430000|2022-07-01 15:47:10|19376.9|19286.9|19386.6|19296.6|19389|19299|19376.3|19286.3|34
1656690440000|2022-07-01 15:47:20|19387.5|19297.5|19376.8|19286.8|19388.8|19298.8|19376.7|19286.7|37
1656690450000|2022-07-01 15:47:30|19379.2|19289.2|19384.3|19294.3|19384.4|19294.4|19379.2|19289.2|37
1656690460000|2022-07-01 15:47:40|19386.1|19296.1|19395.4|19305.4|19396.7|19306.7|19386.1|19296.1|37
1656690470000|2022-07-01 15:47:50|19393.6|19303.6|19387.9|19297.9|19393.7|19303.7|19385.6|19295.6|34
1656690480000|2022-07-01 15:48:00|19387.4|19297.4|19390.8|19300.8|19392.2|19302.2|19387.4|19297.4|32
1656690490000|2022-07-01 15:48:10|19390.4|19300.4|19388.6|19298.6|19394.8|19304.8|19388.2|19298.2|27
1656690500000|2022-07-01 15:48:20|19388.3|19298.3|19384.6|19294.6|19395.3|19305.3|19383.2|19293.2|36
1656690510000|2022-07-01 15:48:30|19386.2|19296.2|19388.8|19298.8|19391.1|19301.1|19384.9|19294.9|35
1656690520000|2022-07-01 15:48:40|19387.3|19297.3|19384.1|19294.1|19389.1|19299.1|19384.1|19294.1|34
1656690530000|2022-07-01 15:48:50|19384|19294|19380.8|19290.8|19384.7|19294.7|19379.6|19289.6|37
1656690540000|2022-07-01 15:49:00|19380.9|19290.9|19380.2|19290.2|19383.1|19293.1|19375.9|19285.9|37
1656690550000|2022-07-01 15:49:10|19381.9|19291.9|19376.8|19286.8|19381.9|19291.9|19376|19286|30
1656690560000|2022-07-01 15:49:20|19377.7|19287.7|19379.1|19289.1|19379.4|19289.4|19374.2|19284.2|33
1656690570000|2022-07-01 15:49:30|19379.8|19289.8|19383.7|19293.7|19384.3|19294.3|19376.6|19286.6|36
1656690580000|2022-07-01 15:49:40|19380.3|19290.3|19384|19294|19384|19294|19377.3|19287.3|33
1656690590000|2022-07-01 15:49:50|19384.3|19294.3|19373.2|19283.2|19384.3|19294.3|19373.1|19283.1|29
1656690600000|2022-07-01 15:50:00|19373.1|19283.1|19371.9|19281.9|19377.4|19287.4|19371.4|19281.4|25
1656690610000|2022-07-01 15:50:10|19373.7|19283.7|19372.3|19282.3|19378.8|19288.8|19372.3|19282.3|34
1656690620000|2022-07-01 15:50:20|19372.8|19282.8|19352.9|19262.9|19375.1|19285.1|19350.7|19260.7|33
1656690630000|2022-07-01 15:50:30|19355.6|19265.6|19323.1|19233.1|19355.6|19265.6|19317.7|19227.7|40
1656690640000|2022-07-01 15:50:40|19322.4|19232.4|19338.9|19248.9|19338.9|19248.9|19322.4|19232.4|39
1656690650000|2022-07-01 15:50:50|19341.4|19251.4|19350.9|19260.9|19356.9|19266.9|19341.4|19251.4|37
1656690660000|2022-07-01 15:51:00|19355|19265|19343.8|19253.8|19358|19268|19343.7|19253.7|39
1656690670000|2022-07-01 15:51:10|19344.3|19254.3|19337.2|19247.2|19345.2|19255.2|19335|19245|32
1656690680000|2022-07-01 15:51:20|19336.2|19246.2|19324.7|19234.7|19340.2|19250.2|19324.7|19234.7|37
1656690690000|2022-07-01 15:51:30|19324|19234|19271.8|19181.8|19325.7|19235.7|19265.8|19175.8|38
1656690700000|2022-07-01 15:51:40|19274.5|19184.5|19287.9|19197.9|19289.6|19199.6|19273.9|19183.9|39
1656690710000|2022-07-01 15:51:50|19284.8|19194.8|19276.2|19186.2|19293.2|19203.2|19271|19181|39
1656690720000|2022-07-01 15:52:00|19274.9|19184.9|19287.7|19197.7|19295.7|19205.7|19272.8|19182.8|39
1656690730000|2022-07-01 15:52:10|19286.4|19196.4|19300.2|19210.2|19303.1|19213.1|19284.4|19194.4|38
1656690740000|2022-07-01 15:52:20|19297.2|19207.2|19299.7|19209.7|19306.9|19216.9|19295|19205|39
1656690750000|2022-07-01 15:52:30|19298.1|19208.1|19308.2|19218.2|19308.2|19218.2|19293.5|19203.5|33
1656690760000|2022-07-01 15:52:40|19300.1|19210.1|19289.9|19199.9|19302.8|19212.8|19285.8|19195.8|37
1656690770000|2022-07-01 15:52:50|19291.4|19201.4|19287.4|19197.4|19292.8|19202.8|19286.3|19196.3|36
1656690780000|2022-07-01 15:53:00|19287.6|19197.6|19292.2|19202.2|19292.2|19202.2|19284.7|19194.7|32
1656690790000|2022-07-01 15:53:10|19297.6|19207.6|19290.4|19200.4|19297.6|19207.6|19286.4|19196.4|34
1656690800000|2022-07-01 15:53:20|19297.7|19207.7|19295.2|19205.2|19300.2|19210.2|19290|19200|31
1656690810000|2022-07-01 15:53:30|19296.7|19206.7|19287.9|19197.9|19299.1|19209.1|19285.6|19195.6|30
1656690820000|2022-07-01 15:53:40|19290|19200|19286.8|19196.8|19298.2|19208.2|19278.5|19188.5|34
1656690830000|2022-07-01 15:53:50|19293.4|19203.4|19300|19210|19300|19210|19288.3|19198.3|28
1656690840000|2022-07-01 15:54:00|19294.6|19204.6|19290.2|19200.2|19296.7|19206.7|19284.4|19194.4|35
1656690850000|2022-07-01 15:54:10|19279.7|19189.7|19281.3|19191.3|19289.2|19199.2|19278.7|19188.7|35
1656690860000|2022-07-01 15:54:20|19283.8|19193.8|19286.3|19196.3|19293.5|19203.5|19281.8|19191.8|35
1656690870000|2022-07-01 15:54:30|19288.5|19198.5|19285.6|19195.6|19294.6|19204.6|19281.3|19191.3|34
1656690880000|2022-07-01 15:54:40|19285.5|19195.5|19284.2|19194.2|19288.6|19198.6|19283.8|19193.8|25
1656690890000|2022-07-01 15:54:50|19284.7|19194.7|19284.5|19194.5|19287.7|19197.7|19283.8|19193.8|31
1656690900000|2022-07-01 15:55:00|19283.3|19193.3|19264.2|19174.2|19284.5|19194.5|19255.9|19165.9|36
1656690910000|2022-07-01 15:55:10|19260.3|19170.3|19275.3|19185.3|19283.5|19193.5|19259.1|19169.1|40
1656690920000|2022-07-01 15:55:20|19276.2|19186.2|19278.3|19188.3|19287.9|19197.9|19276.2|19186.2|33
1656690930000|2022-07-01 15:55:30|19278.1|19188.1|19287|19197|19304.4|19214.4|19278.1|19188.1|37
1656690940000|2022-07-01 15:55:40|19289.5|19199.5|19303.9|19213.9|19304.2|19214.2|19287.7|19197.7|36
1656690950000|2022-07-01 15:55:50|19299.9|19209.9|19296.5|19206.5|19301.4|19211.4|19290.3|19200.3|39
1656690960000|2022-07-01 15:56:00|19297.8|19207.8|19303.6|19213.6|19307.4|19217.4|19293.5|19203.5|35
1656690970000|2022-07-01 15:56:10|19304.3|19214.3|19293.2|19203.2|19307|19217|19291.8|19201.8|35
1656690980000|2022-07-01 15:56:20|19293.5|19203.5|19284.6|19194.6|19295.1|19205.1|19282|19192|33
1656690990000|2022-07-01 15:56:30|19294.5|19204.5|19297.2|19207.2|19297.2|19207.2|19289.4|19199.4|34
1656691000000|2022-07-01 15:56:40|19296.1|19206.1|19297.9|19207.9|19298.8|19208.8|19293.7|19203.7|26
1656691010000|2022-07-01 15:56:50|19298.1|19208.1|19299.7|19209.7|19300.2|19210.2|19290.7|19200.7|32
1656691020000|2022-07-01 15:57:00|19298.8|19208.8|19296.3|19206.3|19301.8|19211.8|19295.9|19205.9|30
1656691030000|2022-07-01 15:57:10|19302.5|19212.5|19293.9|19203.9|19302.5|19212.5|19293.2|19203.2|30
1656691040000|2022-07-01 15:57:20|19294.1|19204.1|19288.4|19198.4|19294.1|19204.1|19286.9|19196.9|30
1656691050000|2022-07-01 15:57:30|19289.1|19199.1|19287.3|19197.3|19291.5|19201.5|19286|19196|25
1656691060000|2022-07-01 15:57:40|19288|19198|19287.9|19197.9|19291.5|19201.5|19285.6|19195.6|28
1656691070000|2022-07-01 15:57:50|19289.3|19199.3|19294.4|19204.4|19294.9|19204.9|19285.8|19195.8|21
1656691080000|2022-07-01 15:58:00|19293.6|19203.6|19297|19207|19298.3|19208.3|19293.6|19203.6|27
1656691090000|2022-07-01 15:58:10|19296.9|19206.9|19293.2|19203.2|19299|19209|19289.6|19199.6|35
1656691100000|2022-07-01 15:58:20|19293.6|19203.6|19297.5|19207.5|19297.5|19207.5|19290.9|19200.9|25
1656691110000|2022-07-01 15:58:30|19296|19206|19286|19196|19296|19206|19285.9|19195.9|31
1656691120000|2022-07-01 15:58:40|19286.7|19196.7|19287.2|19197.2|19292.1|19202.1|19286|19196|28
1656691130000|2022-07-01 15:58:50|19288.1|19198.1|19290.4|19200.4|19293.5|19203.5|19286.4|19196.4|23
1656691140000|2022-07-01 15:59:00|19289.7|19199.7|19291.8|19201.8|19292.9|19202.9|19288.3|19198.3|32
1656691150000|2022-07-01 15:59:10|19291.9|19201.9|19287.8|19197.8|19297.4|19207.4|19287.8|19197.8|29
1656691160000|2022-07-01 15:59:20|19287.5|19197.5|19283.9|19193.9|19289.7|19199.7|19282.6|19192.6|33
1656691170000|2022-07-01 15:59:30|19284.4|19194.4|19290.7|19200.7|19294.3|19204.3|19282.9|19192.9|25
1656691180000|2022-07-01 15:59:40|19296.6|19206.6|19328.8|19238.8|19342.8|19252.8|19292.2|19202.2|38
1656691190000|2022-07-01 15:59:50|19327.5|19237.5|19322.7|19232.7|19330.2|19240.2|19318.3|19228.3|36
1656691200000|2022-07-01 16:00:00|19321|19231|19324|19234|19326.9|19236.9|19319.2|19229.2|35
1656691210000|2022-07-01 16:00:10|19320.4|19230.4|19320.1|19230.1|19328.3|19238.3|19319.3|19229.3|38
1656691220000|2022-07-01 16:00:20|19320|19230|19312.6|19222.6|19322.4|19232.4|19306.4|19216.4|34
1656691230000|2022-07-01 16:00:30|19314.7|19224.7|19295.1|19205.1|19317.6|19227.6|19295.1|19205.1|35
1656691240000|2022-07-01 16:00:40|19292.9|19202.9|19297.4|19207.4|19304|19214|19291.4|19201.4|36
1656691250000|2022-07-01 16:00:50|19297.1|19207.1|19317.7|19227.7|19322.9|19232.9|19297.1|19207.1|35
1656691260000|2022-07-01 16:01:00|19321|19231|19318.5|19228.5|19329.5|19239.5|19316.9|19226.9|39
1656691270000|2022-07-01 16:01:10|19316.8|19226.8|19313.2|19223.2|19322|19232|19312.3|19222.3|36
1656691280000|2022-07-01 16:01:20|19312.5|19222.5|19312.6|19222.6|19319.7|19229.7|19311.8|19221.8|30
1656691290000|2022-07-01 16:01:30|19312.4|19222.4|19311.4|19221.4|19315.1|19225.1|19307.8|19217.8|33
1656691300000|2022-07-01 16:01:40|19308|19218|19309.6|19219.6|19309.8|19219.8|19305.6|19215.6|28
1656691310000|2022-07-01 16:01:50|19316.3|19226.3|19316.9|19226.9|19320.4|19230.4|19308.7|19218.7|28
1656691320000|2022-07-01 16:02:00|19317.1|19227.1|19314.2|19224.2|19321.2|19231.2|19310.7|19220.7|32
1656691330000|2022-07-01 16:02:10|19307.1|19217.1|19301|19211|19315.3|19225.3|19300.9|19210.9|25
1656691340000|2022-07-01 16:02:20|19303.9|19213.9|19290.6|19200.6|19303.9|19213.9|19286.2|19196.2|34
1656691350000|2022-07-01 16:02:30|19291.2|19201.2|19305.7|19215.7|19308.2|19218.2|19291|19201|38
1656691360000|2022-07-01 16:02:40|19305.9|19215.9|19298.8|19208.8|19305.9|19215.9|19298|19208|32
1656691370000|2022-07-01 16:02:50|19298.4|19208.4|19293.6|19203.6|19301|19211|19290.8|19200.8|31
1656691380000|2022-07-01 16:03:00|19294.3|19204.3|19294.8|19204.8|19297.5|19207.5|19292.5|19202.5|32
1656691390000|2022-07-01 16:03:10|19293.1|19203.1|19293.8|19203.8|19294.9|19204.9|19289.2|19199.2|36
1656691400000|2022-07-01 16:03:20|19293.9|19203.9|19293.5|19203.5|19297.1|19207.1|19293.3|19203.3|30
1656691410000|2022-07-01 16:03:30|19293.7|19203.7|19305.8|19215.8|19312.4|19222.4|19293.7|19203.7|35
1656691420000|2022-07-01 16:03:40|19306.9|19216.9|19304.7|19214.7|19309.4|19219.4|19303.1|19213.1|35
1656691430000|2022-07-01 16:03:50|19308.8|19218.8|19316.3|19226.3|19320.5|19230.5|19308.5|19218.5|36
1656691440000|2022-07-01 16:04:00|19317|19227|19322.2|19232.2|19326|19236|19314.4|19224.4|34
1656691450000|2022-07-01 16:04:10|19321.7|19231.7|19311.4|19221.4|19324.8|19234.8|19311.4|19221.4|31
1656691460000|2022-07-01 16:04:20|19312.3|19222.3|19300|19210|19315.7|19225.7|19297.1|19207.1|28
1656691470000|2022-07-01 16:04:30|19299.9|19209.9|19306.1|19216.1|19315.3|19225.3|19299.9|19209.9|34
1656691480000|2022-07-01 16:04:40|19306|19216|19310.4|19220.4|19311.2|19221.2|19304|19214|34
1656691490000|2022-07-01 16:04:50|19310|19220|19312.1|19222.1|19313.2|19223.2|19308.7|19218.7|31
1656691500000|2022-07-01 16:05:00|19311|19221|19312.6|19222.6|19316.1|19226.1|19307.8|19217.8|32
1656691510000|2022-07-01 16:05:10|19312.2|19222.2|19317.5|19227.5|19327.9|19237.9|19312.2|19222.2|34
1656691520000|2022-07-01 16:05:20|19317.4|19227.4|19319.8|19229.8|19333.9|19243.9|19316|19226|36
1656691530000|2022-07-01 16:05:30|19325.4|19235.4|19323.2|19233.2|19328.6|19238.6|19317.3|19227.3|31
1656691540000|2022-07-01 16:05:40|19323.3|19233.3|19318.4|19228.4|19328.3|19238.3|19317.4|19227.4|27
1656691550000|2022-07-01 16:05:50|19318.6|19228.6|19320|19230|19320.3|19230.3|19314.1|19224.1|35
1656691560000|2022-07-01 16:06:00|19319.1|19229.1|19359.9|19269.9|19359.9|19269.9|19319.1|19229.1|33
1656691570000|2022-07-01 16:06:10|19357|19267|19344.9|19254.9|19359.8|19269.8|19342.7|19252.7|39
1656691580000|2022-07-01 16:06:20|19345.1|19255.1|19343.3|19253.3|19345.6|19255.6|19339.8|19249.8|36
1656691590000|2022-07-01 16:06:30|19340.8|19250.8|19346.5|19256.5|19350.4|19260.4|19338.7|19248.7|37
1656691600000|2022-07-01 16:06:40|19346.6|19256.6|19349.8|19259.8|19353.4|19263.4|19345.6|19255.6|36
1656691610000|2022-07-01 16:06:50|19349.6|19259.6|19350.8|19260.8|19352.4|19262.4|19346.6|19256.6|36
1656691620000|2022-07-01 16:07:00|19350.7|19260.7|19345.6|19255.6|19352.7|19262.7|19344.2|19254.2|30
1656691630000|2022-07-01 16:07:10|19346.7|19256.7|19352.5|19262.5|19352.5|19262.5|19327.3|19237.3|38
1656691640000|2022-07-01 16:07:20|19352.7|19262.7|19344.5|19254.5|19353.1|19263.1|19343.6|19253.6|37
1656691650000|2022-07-01 16:07:30|19345|19255|19351.2|19261.2|19352.9|19262.9|19343.8|19253.8|31
1656691660000|2022-07-01 16:07:40|19350.7|19260.7|19353.7|19263.7|19354.2|19264.2|19348.5|19258.5|33
1656691670000|2022-07-01 16:07:50|19353.1|19263.1|19355.6|19265.6|19360|19270|19353|19263|34
1656691680000|2022-07-01 16:08:00|19354.4|19264.4|19353.1|19263.1|19354.9|19264.9|19351|19261|28
1656691690000|2022-07-01 16:08:10|19350.4|19260.4|19350.3|19260.3|19359|19269|19347.8|19257.8|25
1656691700000|2022-07-01 16:08:20|19348.9|19258.9|19359.9|19269.9|19360.6|19270.6|19348.6|19258.6|20
1656691710000|2022-07-01 16:08:30|19360.4|19270.4|19354|19264|19360.4|19270.4|19353.1|19263.1|24
1656691720000|2022-07-01 16:08:40|19354.3|19264.3|19357.6|19267.6|19364.7|19274.7|19352.9|19262.9|34
1656691730000|2022-07-01 16:08:50|19358.5|19268.5|19357.3|19267.3|19364.6|19274.6|19356.3|19266.3|27
1656691740000|2022-07-01 16:09:00|19359.1|19269.1|19366.4|19276.4|19371.9|19281.9|19356.7|19266.7|35
1656691750000|2022-07-01 16:09:10|19369.5|19279.5|19360.7|19270.7|19372.6|19282.6|19358.4|19268.4|36
1656691760000|2022-07-01 16:09:20|19360.9|19270.9|19366.1|19276.1|19370.5|19280.5|19360.9|19270.9|34
1656691770000|2022-07-01 16:09:30|19365.6|19275.6|19376.4|19286.4|19377|19287|19362|19272|31
1656691780000|2022-07-01 16:09:40|19382.1|19292.1|19371.5|19281.5|19385.5|19295.5|19368.4|19278.4|35
1656691790000|2022-07-01 16:09:50|19372.9|19282.9|19370.5|19280.5|19381.6|19291.6|19364.3|19274.3|35
1656691800000|2022-07-01 16:10:00|19368.9|19278.9|19359.2|19269.2|19368.9|19278.9|19358.6|19268.6|31
1656691810000|2022-07-01 16:10:10|19359.6|19269.6|19359.8|19269.8|19361.9|19271.9|19359.2|19269.2|31
1656691820000|2022-07-01 16:10:20|19360.7|19270.7|19358.6|19268.6|19361.5|19271.5|19358.2|19268.2|29
1656691830000|2022-07-01 16:10:30|19358.5|19268.5|19360.3|19270.3|19361.8|19271.8|19358.2|19268.2|24
1656691840000|2022-07-01 16:10:40|19359.5|19269.5|19358.8|19268.8|19361.8|19271.8|19358|19268|23
1656691850000|2022-07-01 16:10:50|19361.1|19271.1|19361|19271|19363.4|19273.4|19358.3|19268.3|30
1656691860000|2022-07-01 16:11:00|19361.3|19271.3|19355.3|19265.3|19361.3|19271.3|19353.6|19263.6|30
1656691870000|2022-07-01 16:11:10|19357.9|19267.9|19343.1|19253.1|19359.3|19269.3|19340.2|19250.2|37
1656691880000|2022-07-01 16:11:20|19342.9|19252.9|19347.6|19257.6|19348.1|19258.1|19342|19252|33
1656691890000|2022-07-01 16:11:30|19348.2|19258.2|19347.2|19257.2|19349.9|19259.9|19343.1|19253.1|26
1656691900000|2022-07-01 16:11:40|19348.1|19258.1|19345.3|19255.3|19349.5|19259.5|19340.4|19250.4|33
1656691910000|2022-07-01 16:11:50|19345|19255|19346.1|19256.1|19347|19257|19342.8|19252.8|33
1656691920000|2022-07-01 16:12:00|19351.8|19261.8|19350.6|19260.6|19360.8|19270.8|19345.7|19255.7|35
1656691930000|2022-07-01 16:12:10|19350.4|19260.4|19345.4|19255.4|19351|19261|19344.3|19254.3|31
1656691940000|2022-07-01 16:12:20|19346.6|19256.6|19360.7|19270.7|19360.7|19270.7|19344.6|19254.6|33
1656691950000|2022-07-01 16:12:30|19362|19272|19350|19260|19362|19272|19349.5|19259.5|32
1656691960000|2022-07-01 16:12:40|19351.8|19261.8|19349.9|19259.9|19352.5|19262.5|19346.7|19256.7|34
1656691970000|2022-07-01 16:12:50|19350.6|19260.6|19353.3|19263.3|19363.1|19273.1|19349.6|19259.6|32
1656691980000|2022-07-01 16:13:00|19353.7|19263.7|19347.1|19257.1|19354.3|19264.3|19344.5|19254.5|36
1656691990000|2022-07-01 16:13:10|19346.9|19256.9|19348.6|19258.6|19351.4|19261.4|19345|19255|36
1656692000000|2022-07-01 16:13:20|19347.9|19257.9|19354.5|19264.5|19364|19274|19347.4|19257.4|31
1656692010000|2022-07-01 16:13:30|19354.1|19264.1|19356.1|19266.1|19367.5|19277.5|19351.6|19261.6|29
1656692020000|2022-07-01 16:13:40|19353.1|19263.1|19353.3|19263.3|19355.1|19265.1|19351.9|19261.9|29
1656692030000|2022-07-01 16:13:50|19356.6|19266.6|19349.6|19259.6|19356.6|19266.6|19349.6|19259.6|19
1656692040000|2022-07-01 16:14:00|19350.4|19260.4|19353.2|19263.2|19357.6|19267.6|19349.6|19259.6|28
1656692050000|2022-07-01 16:14:10|19352.6|19262.6|19357|19267|19357.3|19267.3|19352.6|19262.6|25
1656692060000|2022-07-01 16:14:20|19356.8|19266.8|19358.6|19268.6|19360.4|19270.4|19356.5|19266.5|25
1656692070000|2022-07-01 16:14:30|19359|19269|19364.6|19274.6|19371.5|19281.5|19358.1|19268.1|32
1656692080000|2022-07-01 16:14:40|19364.9|19274.9|19367.9|19277.9|19367.9|19277.9|19360.3|19270.3|35
1656692090000|2022-07-01 16:14:50|19360.2|19270.2|19354|19264|19365.4|19275.4|19352.2|19262.2|39
1656692100000|2022-07-01 16:15:00|19353|19263|19355.5|19265.5|19362|19272|19352.6|19262.6|25
1656692110000|2022-07-01 16:15:10|19355.2|19265.2|19350.2|19260.2|19356.2|19266.2|19345.6|19255.6|31
1656692120000|2022-07-01 16:15:20|19349.2|19259.2|19367|19277|19367|19277|19349|19259|37
1656692130000|2022-07-01 16:15:30|19366.2|19276.2|19363.7|19273.7|19366.8|19276.8|19363.5|19273.5|30
1656692140000|2022-07-01 16:15:40|19363.5|19273.5|19369.5|19279.5|19374.6|19284.6|19362.8|19272.8|32
1656692150000|2022-07-01 16:15:50|19368.9|19278.9|19374.4|19284.4|19374.9|19284.9|19368.9|19278.9|29
1656692160000|2022-07-01 16:16:00|19373.8|19283.8|19391|19301|19392.9|19302.9|19371.8|19281.8|34
1656692170000|2022-07-01 16:16:10|19390.6|19300.6|19398.7|19308.7|19398.8|19308.8|19384.8|19294.8|36
1656692180000|2022-07-01 16:16:20|19399.7|19309.7|19388.4|19298.4|19405.6|19315.6|19388.4|19298.4|40
1656692190000|2022-07-01 16:16:30|19390.5|19300.5|19386.5|19296.5|19394.1|19304.1|19382|19292|35
1656692200000|2022-07-01 16:16:40|19386|19296|19386.9|19296.9|19389.7|19299.7|19383.3|19293.3|32
1656692210000|2022-07-01 16:16:50|19385.9|19295.9|19385.6|19295.6|19389.4|19299.4|19381.9|19291.9|26
1656692220000|2022-07-01 16:17:00|19385.4|19295.4|19384.4|19294.4|19397.1|19307.1|19384.4|19294.4|34
1656692230000|2022-07-01 16:17:10|19384.2|19294.2|19391.3|19301.3|19391.3|19301.3|19384.2|19294.2|33
1656692240000|2022-07-01 16:17:20|19391.1|19301.1|19389.4|19299.4|19391.1|19301.1|19384.8|19294.8|30
1656692250000|2022-07-01 16:17:30|19389.3|19299.3|19393.6|19303.6|19397.3|19307.3|19387.4|19297.4|33
1656692260000|2022-07-01 16:17:40|19393.8|19303.8|19385.7|19295.7|19393.8|19303.8|19382.6|19292.6|31
1656692270000|2022-07-01 16:17:50|19384.2|19294.2|19388.6|19298.6|19390.8|19300.8|19379|19289|32
1656692280000|2022-07-01 16:18:00|19388.2|19298.2|19383.3|19293.3|19388.2|19298.2|19380.5|19290.5|33
1656692290000|2022-07-01 16:18:10|19384.2|19294.2|19389.9|19299.9|19393.6|19303.6|19380.7|19290.7|35
1656692300000|2022-07-01 16:18:20|19390.9|19300.9|19405.3|19315.3|19409.2|19319.2|19390.9|19300.9|34
1656692310000|2022-07-01 16:18:30|19405.2|19315.2|19399.4|19309.4|19405.2|19315.2|19396.6|19306.6|32
1656692320000|2022-07-01 16:18:40|19400.1|19310.1|19406.7|19316.7|19416.4|19326.4|19399.7|19309.7|34
1656692330000|2022-07-01 16:18:50|19407.9|19317.9|19404|19314|19407.9|19317.9|19403.6|19313.6|28
1656692340000|2022-07-01 16:19:00|19403.1|19313.1|19407.6|19317.6|19410.1|19320.1|19403.1|19313.1|28
1656692350000|2022-07-01 16:19:10|19407.8|19317.8|19406.2|19316.2|19415.6|19325.6|19406.2|19316.2|33
1656692360000|2022-07-01 16:19:20|19407.1|19317.1|19407.2|19317.2|19413.6|19323.6|19406.2|19316.2|33
1656692370000|2022-07-01 16:19:30|19406.3|19316.3|19408.3|19318.3|19410.6|19320.6|19406.3|19316.3|29
1656692380000|2022-07-01 16:19:40|19409.2|19319.2|19435.5|19345.5|19436.8|19346.8|19407.5|19317.5|34
1656692390000|2022-07-01 16:19:50|19434.5|19344.5|19423.3|19333.3|19438.7|19348.7|19416|19326|34
1656692400000|2022-07-01 16:20:00|19423.9|19333.9|19409.3|19319.3|19423.9|19333.9|19407.5|19317.5|36
1656692410000|2022-07-01 16:20:10|19409|19319|19408|19318|19413.2|19323.2|19406.7|19316.7|30
1656692420000|2022-07-01 16:20:20|19408.5|19318.5|19418.1|19328.1|19422.7|19332.7|19408.2|19318.2|38
1656692430000|2022-07-01 16:20:30|19419.1|19329.1|19430.7|19340.7|19433.1|19343.1|19417.7|19327.7|35
1656692440000|2022-07-01 16:20:40|19431.3|19341.3|19433.8|19343.8|19434.5|19344.5|19428.3|19338.3|33
1656692450000|2022-07-01 16:20:50|19433.2|19343.2|19449.2|19359.2|19461.4|19371.4|19432.9|19342.9|37
1656692460000|2022-07-01 16:21:00|19449|19359|19439.9|19349.9|19449|19359|19433.3|19343.3|34
1656692470000|2022-07-01 16:21:10|19434.3|19344.3|19430|19340|19438|19348|19426.4|19336.4|35
1656692480000|2022-07-01 16:21:20|19431.6|19341.6|19423|19333|19431.6|19341.6|19420.4|19330.4|34
1656692490000|2022-07-01 16:21:30|19422.1|19332.1|19422.6|19332.6|19423.8|19333.8|19420.5|19330.5|25
1656692500000|2022-07-01 16:21:40|19422.2|19332.2|19429.6|19339.6|19429.6|19339.6|19419.6|19329.6|24
1656692510000|2022-07-01 16:21:50|19425.3|19335.3|19422.5|19332.5|19427.5|19337.5|19420.5|19330.5|28
1656692520000|2022-07-01 16:22:00|19421.7|19331.7|19419.1|19329.1|19425|19335|19419.1|19329.1|27
1656692530000|2022-07-01 16:22:10|19419.9|19329.9|19422.6|19332.6|19423.4|19333.4|19419.6|19329.6|30
1656692540000|2022-07-01 16:22:20|19423.1|19333.1|19419.8|19329.8|19425|19335|19419.8|19329.8|31
1656692550000|2022-07-01 16:22:30|19420.4|19330.4|19416|19326|19422.9|19332.9|19416|19326|31
1656692560000|2022-07-01 16:22:40|19416.7|19326.7|19416.4|19326.4|19418.1|19328.1|19416|19326|28
1656692570000|2022-07-01 16:22:50|19416.6|19326.6|19416.7|19326.7|19417.9|19327.9|19416.3|19326.3|22
1656692580000|2022-07-01 16:23:00|19416.4|19326.4|19420.5|19330.5|19426.9|19336.9|19416.4|19326.4|32
1656692590000|2022-07-01 16:23:10|19421.1|19331.1|19437.9|19347.9|19437.9|19347.9|19420.8|19330.8|32
1656692600000|2022-07-01 16:23:20|19438.1|19348.1|19433.3|19343.3|19439.7|19349.7|19432.9|19342.9|29
1656692610000|2022-07-01 16:23:30|19432.5|19342.5|19438.8|19348.8|19442.7|19352.7|19432.5|19342.5|30
1656692620000|2022-07-01 16:23:40|19438.3|19348.3|19437.9|19347.9|19439.2|19349.2|19434.2|19344.2|30
1656692630000|2022-07-01 16:23:50|19437.8|19347.8|19433.9|19343.9|19440.1|19350.1|19432.8|19342.8|31
1656692640000|2022-07-01 16:24:00|19434|19344|19435.1|19345.1|19436.4|19346.4|19430.3|19340.3|35
1656692650000|2022-07-01 16:24:10|19435.4|19345.4|19438.2|19348.2|19439.5|19349.5|19435.1|19345.1|31
1656692660000|2022-07-01 16:24:20|19437.2|19347.2|19436.5|19346.5|19438.4|19348.4|19436.4|19346.4|31
1656692670000|2022-07-01 16:24:30|19437.4|19347.4|19437.3|19347.3|19437.6|19347.6|19436.3|19346.3|18
1656692680000|2022-07-01 16:24:40|19436.8|19346.8|19442.1|19352.1|19445.8|19355.8|19436.7|19346.7|17
1656692690000|2022-07-01 16:24:50|19438.4|19348.4|19436.7|19346.7|19445.1|19355.1|19436.5|19346.5|21
1656692700000|2022-07-01 16:25:00|19436.9|19346.9|19441.2|19351.2|19446.3|19356.3|19435.7|19345.7|25
1656692710000|2022-07-01 16:25:10|19440.9|19350.9|19440.2|19350.2|19446.5|19356.5|19433.3|19343.3|26
1656692720000|2022-07-01 16:25:20|19440.3|19350.3|19438.5|19348.5|19447.5|19357.5|19434.5|19344.5|31
1656692730000|2022-07-01 16:25:30|19436.8|19346.8|19433.7|19343.7|19439.4|19349.4|19432.7|19342.7|33
1656692740000|2022-07-01 16:25:40|19433.5|19343.5|19405.3|19315.3|19433.5|19343.5|19405|19315|35
1656692750000|2022-07-01 16:25:50|19405.4|19315.4|19407.4|19317.4|19411.7|19321.7|19403.6|19313.6|35
1656692760000|2022-07-01 16:26:00|19407.8|19317.8|19411.5|19321.5|19416.2|19326.2|19407.8|19317.8|28
1656692770000|2022-07-01 16:26:10|19411.9|19321.9|19419.7|19329.7|19423|19333|19411.9|19321.9|31
1656692780000|2022-07-01 16:26:20|19419.2|19329.2|19414.5|19324.5|19422.8|19332.8|19413.3|19323.3|36
1656692790000|2022-07-01 16:26:30|19413.3|19323.3|19422.5|19332.5|19424.3|19334.3|19411.6|19321.6|36
1656692800000|2022-07-01 16:26:40|19422.4|19332.4|19431.1|19341.1|19433.1|19343.1|19422.4|19332.4|37
1656692810000|2022-07-01 16:26:50|19431.8|19341.8|19428.5|19338.5|19431.9|19341.9|19425.4|19335.4|28
1656692820000|2022-07-01 16:27:00|19428.7|19338.7|19441.3|19351.3|19447.5|19357.5|19428.7|19338.7|30
1656692830000|2022-07-01 16:27:10|19441.1|19351.1|19434.2|19344.2|19447.7|19357.7|19433|19343|35
1656692840000|2022-07-01 16:27:20|19434.4|19344.4|19430.8|19340.8|19446.3|19356.3|19430.4|19340.4|36
1656692850000|2022-07-01 16:27:30|19431.9|19341.9|19429.6|19339.6|19435|19345|19425.2|19335.2|35
1656692860000|2022-07-01 16:27:40|19428.7|19338.7|19421.1|19331.1|19428.7|19338.7|19419.5|19329.5|30
1656692870000|2022-07-01 16:27:50|19421|19331|19412.6|19322.6|19421.3|19331.3|19411.3|19321.3|34
1656692880000|2022-07-01 16:28:00|19413.1|19323.1|19417.4|19327.4|19419.2|19329.2|19413.1|19323.1|26
1656692890000|2022-07-01 16:28:10|19414.5|19324.5|19421.4|19331.4|19424.1|19334.1|19414.5|19324.5|29
1656692900000|2022-07-01 16:28:20|19421.3|19331.3|19427.1|19337.1|19432.2|19342.2|19420.8|19330.8|26
1656692910000|2022-07-01 16:28:30|19433.7|19343.7|19433|19343|19434|19344|19428.6|19338.6|29
1656692920000|2022-07-01 16:28:40|19431.2|19341.2|19426.6|19336.6|19436|19346|19426.1|19336.1|33
1656692930000|2022-07-01 16:28:50|19426.5|19336.5|19430.5|19340.5|19433.1|19343.1|19425.8|19335.8|34
1656692940000|2022-07-01 16:29:00|19430.8|19340.8|19430.2|19340.2|19433.7|19343.7|19428.9|19338.9|29
1656692950000|2022-07-01 16:29:10|19431|19341|19432.6|19342.6|19442.1|19352.1|19428|19338|33
1656692960000|2022-07-01 16:29:20|19432.4|19342.4|19439.3|19349.3|19443.4|19353.4|19432.4|19342.4|27
1656692970000|2022-07-01 16:29:30|19439.5|19349.5|19438.2|19348.2|19447.6|19357.6|19436.2|19346.2|28
1656692980000|2022-07-01 16:29:40|19437|19347|19429.9|19339.9|19445.4|19355.4|19429.9|19339.9|35
1656692990000|2022-07-01 16:29:50|19431.8|19341.8|19430.2|19340.2|19432.7|19342.7|19428.8|19338.8|29
1656693000000|2022-07-01 16:30:00|19430.8|19340.8|19433.9|19343.9|19449.9|19359.9|19427.1|19337.1|35
1656693010000|2022-07-01 16:30:10|19436.1|19346.1|19426|19336|19440.6|19350.6|19426|19336|26
1656693020000|2022-07-01 16:30:20|19426.4|19336.4|19433.2|19343.2|19436.9|19346.9|19426.4|19336.4|29
1656693030000|2022-07-01 16:30:30|19433.3|19343.3|19433.3|19343.3|19434.4|19344.4|19432.4|19342.4|22
1656693040000|2022-07-01 16:30:40|19433.9|19343.9|19430.5|19340.5|19436.8|19346.8|19430.4|19340.4|25
1656693050000|2022-07-01 16:30:50|19430.7|19340.7|19431.4|19341.4|19435.5|19345.5|19429.4|19339.4|28
1656693060000|2022-07-01 16:31:00|19431.3|19341.3|19434.6|19344.6|19436.1|19346.1|19427.2|19337.2|34
1656693070000|2022-07-01 16:31:10|19437.5|19347.5|19435|19345|19447.3|19357.3|19432.6|19342.6|29
1656693080000|2022-07-01 16:31:20|19435.1|19345.1|19444.2|19354.2|19448.9|19358.9|19432.5|19342.5|27
1656693090000|2022-07-01 16:31:30|19442.8|19352.8|19431.6|19341.6|19451.4|19361.4|19431.6|19341.6|30
1656693100000|2022-07-01 16:31:40|19435.8|19345.8|19444.2|19354.2|19447.2|19357.2|19435.3|19345.3|18
1656693110000|2022-07-01 16:31:50|19436.2|19346.2|19445.2|19355.2|19450.4|19360.4|19434.3|19344.3|26
1656693120000|2022-07-01 16:32:00|19441.4|19351.4|19435.7|19345.7|19454.8|19364.8|19433.8|19343.8|27
1656693130000|2022-07-01 16:32:10|19437.5|19347.5|19443.3|19353.3|19445.5|19355.5|19434|19344|13
1656693140000|2022-07-01 16:32:20|19437.1|19347.1|19434.3|19344.3|19443.7|19353.7|19432.6|19342.6|19
1656693150000|2022-07-01 16:32:30|19434.4|19344.4|19436.8|19346.8|19451.2|19361.2|19431.5|19341.5|21
1656693160000|2022-07-01 16:32:40|19444|19354|19448.4|19358.4|19452.3|19362.3|19434.9|19344.9|19
1656693170000|2022-07-01 16:32:50|19451.9|19361.9|19442|19352|19457.2|19367.2|19435.3|19345.3|37
1656693180000|2022-07-01 16:33:00|19441.2|19351.2|19431.9|19341.9|19443.2|19353.2|19431.4|19341.4|30
1656693190000|2022-07-01 16:33:10|19433.5|19343.5|19440.5|19350.5|19440.5|19350.5|19414.4|19324.4|31
1656693200000|2022-07-01 16:33:20|19443.1|19353.1|19432.4|19342.4|19446.9|19356.9|19426.5|19336.5|36
1656693210000|2022-07-01 16:33:30|19432.5|19342.5|19434.5|19344.5|19441.2|19351.2|19432.3|19342.3|29
1656693220000|2022-07-01 16:33:40|19434.4|19344.4|19436.5|19346.5|19446.1|19356.1|19432.2|19342.2|29
1656693230000|2022-07-01 16:33:50|19435.5|19345.5|19435.9|19345.9|19436.9|19346.9|19432.2|19342.2|33
1656693240000|2022-07-01 16:34:00|19436.4|19346.4|19429.3|19339.3|19438.9|19348.9|19428.3|19338.3|32
1656693250000|2022-07-01 16:34:10|19430|19340|19432.5|19342.5|19434.1|19344.1|19425.6|19335.6|37
1656693260000|2022-07-01 16:34:20|19425.7|19335.7|19429.8|19339.8|19431|19341|19424.2|19334.2|32
1656693270000|2022-07-01 16:34:30|19427.1|19337.1|19420.8|19330.8|19431.5|19341.5|19419|19329|31
1656693280000|2022-07-01 16:34:40|19420.6|19330.6|19429.1|19339.1|19430.6|19340.6|19420.4|19330.4|30
1656693290000|2022-07-01 16:34:50|19426.5|19336.5|19424|19334|19434|19344|19423.9|19333.9|28
1656693300000|2022-07-01 16:35:00|19424.1|19334.1|19430.9|19340.9|19430.9|19340.9|19424.1|19334.1|31
1656693310000|2022-07-01 16:35:10|19430.8|19340.8|19416.7|19326.7|19435.5|19345.5|19415.9|19325.9|36
1656693320000|2022-07-01 16:35:20|19416.6|19326.6|19411.6|19321.6|19420|19330|19407.6|19317.6|31
1656693330000|2022-07-01 16:35:30|19409.1|19319.1|19409.3|19319.3|19417|19327|19407.8|19317.8|34
1656693340000|2022-07-01 16:35:40|19407.9|19317.9|19409.3|19319.3|19414.8|19324.8|19407.8|19317.8|28
1656693350000|2022-07-01 16:35:50|19408.9|19318.9|19410.1|19320.1|19412.4|19322.4|19407.8|19317.8|23
1656693360000|2022-07-01 16:36:00|19411|19321|19422.6|19332.6|19422.8|19332.8|19410|19320|32
1656693370000|2022-07-01 16:36:10|19418.7|19328.7|19421.2|19331.2|19424.2|19334.2|19415.8|19325.8|30
1656693380000|2022-07-01 16:36:20|19422.5|19332.5|19422.4|19332.4|19423.3|19333.3|19419.8|19329.8|31
1656693390000|2022-07-01 16:36:30|19422.6|19332.6|19423|19333|19424.6|19334.6|19422.5|19332.5|24
1656693400000|2022-07-01 16:36:40|19422.9|19332.9|19421.5|19331.5|19426.1|19336.1|19419.9|19329.9|25
1656693410000|2022-07-01 16:36:50|19421.2|19331.2|19415.9|19325.9|19424|19334|19412.7|19322.7|32
1656693420000|2022-07-01 16:37:00|19417.6|19327.6|19425.2|19335.2|19425.2|19335.2|19416.6|19326.6|17
1656693430000|2022-07-01 16:37:10|19417.9|19327.9|19416.4|19326.4|19426.8|19336.8|19410.6|19320.6|33
1656693440000|2022-07-01 16:37:20|19416.6|19326.6|19408.1|19318.1|19416.6|19326.6|19405.7|19315.7|27
1656693450000|2022-07-01 16:37:30|19408.9|19318.9|19408.7|19318.7|19410.8|19320.8|19406.3|19316.3|31
1656693460000|2022-07-01 16:37:40|19408.6|19318.6|19404.5|19314.5|19410.4|19320.4|19401.8|19311.8|30
1656693470000|2022-07-01 16:37:50|19404.6|19314.6|19394.9|19304.9|19407.5|19317.5|19393.9|19303.9|33
1656693480000|2022-07-01 16:38:00|19395|19305|19397.2|19307.2|19399.5|19309.5|19389.8|19299.8|30
1656693490000|2022-07-01 16:38:10|19397.1|19307.1|19392.2|19302.2|19397.5|19307.5|19392.2|19302.2|24
1656693500000|2022-07-01 16:38:20|19393.3|19303.3|19401.4|19311.4|19403.3|19313.3|19391.5|19301.5|30
1656693510000|2022-07-01 16:38:30|19402.5|19312.5|19392.5|19302.5|19405.6|19315.6|19390.8|19300.8|32
1656693520000|2022-07-01 16:38:40|19392.6|19302.6|19391.5|19301.5|19393.8|19303.8|19389.5|19299.5|32
1656693530000|2022-07-01 16:38:50|19390.5|19300.5|19393.1|19303.1|19396.9|19306.9|19390.5|19300.5|27
1656693540000|2022-07-01 16:39:00|19393.3|19303.3|19393.9|19303.9|19399.5|19309.5|19391.9|19301.9|32
1656693550000|2022-07-01 16:39:10|19393.8|19303.8|19391.5|19301.5|19394.6|19304.6|19391.5|19301.5|28
1656693560000|2022-07-01 16:39:20|19391.2|19301.2|19398.4|19308.4|19401.8|19311.8|19391.2|19301.2|32
1656693570000|2022-07-01 16:39:30|19400.2|19310.2|19395.3|19305.3|19400.2|19310.2|19394.5|19304.5|26
1656693580000|2022-07-01 16:39:40|19395.6|19305.6|19395.8|19305.8|19396.6|19306.6|19394.5|19304.5|21
1656693590000|2022-07-01 16:39:50|19395.7|19305.7|19394.8|19304.8|19399|19309|19394.6|19304.6|29
1656693600000|2022-07-01 16:40:00|19394.6|19304.6|19396.1|19306.1|19402.8|19312.8|19392|19302|27
1656693610000|2022-07-01 16:40:10|19396|19306|19393|19303|19396|19306|19392.6|19302.6|17
1656693620000|2022-07-01 16:40:20|19392.6|19302.6|19394.6|19304.6|19394.8|19304.8|19391.7|19301.7|20
1656693630000|2022-07-01 16:40:30|19394|19304|19388.4|19298.4|19395.8|19305.8|19388.4|19298.4|26
1656693640000|2022-07-01 16:40:40|19388.5|19298.5|19386.1|19296.1|19389.4|19299.4|19382.2|19292.2|30
1656693650000|2022-07-01 16:40:50|19385.9|19295.9|19389.1|19299.1|19390.7|19300.7|19385.9|19295.9|19
1656693660000|2022-07-01 16:41:00|19390.4|19300.4|19393.7|19303.7|19396.3|19306.3|19388.4|19298.4|21
1656693670000|2022-07-01 16:41:10|19393.4|19303.4|19396.7|19306.7|19399.2|19309.2|19393.4|19303.4|21
1656693680000|2022-07-01 16:41:20|19396.8|19306.8|19407|19317|19407.7|19317.7|19396.5|19306.5|31
1656693690000|2022-07-01 16:41:30|19407.1|19317.1|19402.6|19312.6|19407.1|19317.1|19400.6|19310.6|15
1656693700000|2022-07-01 16:41:40|19402.7|19312.7|19401.2|19311.2|19405|19315|19401.1|19311.1|27
1656693710000|2022-07-01 16:41:50|19401.7|19311.7|19403.2|19313.2|19411.1|19321.1|19395.1|19305.1|26
1656693720000|2022-07-01 16:42:00|19403.3|19313.3|19412.7|19322.7|19412.7|19322.7|19398.7|19308.7|25
1656693730000|2022-07-01 16:42:10|19403.8|19313.8|19408.2|19318.2|19413.3|19323.3|19402.6|19312.6|27
1656693740000|2022-07-01 16:42:20|19408.8|19318.8|19406.4|19316.4|19415.1|19325.1|19404.1|19314.1|20
1656693750000|2022-07-01 16:42:30|19409.4|19319.4|19411.3|19321.3|19412.8|19322.8|19405.1|19315.1|31
1656693760000|2022-07-01 16:42:40|19411.4|19321.4|19408.8|19318.8|19413.6|19323.6|19408.8|19318.8|25
1656693770000|2022-07-01 16:42:50|19408.9|19318.9|19412.2|19322.2|19413|19323|19408.8|19318.8|24
1656693780000|2022-07-01 16:43:00|19412.1|19322.1|19413.8|19323.8|19415.4|19325.4|19411.8|19321.8|22
1656693790000|2022-07-01 16:43:10|19416.7|19326.7|19404.3|19314.3|19417.6|19327.6|19404.3|19314.3|17
1656693800000|2022-07-01 16:43:20|19402.8|19312.8|19400.3|19310.3|19406.1|19316.1|19400.3|19310.3|22
1656693810000|2022-07-01 16:43:30|19399.9|19309.9|19411.3|19321.3|19411.3|19321.3|19398.4|19308.4|24
1656693820000|2022-07-01 16:43:40|19407.3|19317.3|19402.1|19312.1|19410.6|19320.6|19401.4|19311.4|26
1656693830000|2022-07-01 16:43:50|19399.8|19309.8|19407.3|19317.3|19407.3|19317.3|19397.9|19307.9|27
1656693840000|2022-07-01 16:44:00|19406.8|19316.8|19405.7|19315.7|19412|19322|19404.1|19314.1|24
1656693850000|2022-07-01 16:44:10|19405.2|19315.2|19403.8|19313.8|19408.1|19318.1|19398|19308|21
1656693860000|2022-07-01 16:44:20|19402.7|19312.7|19402.8|19312.8|19404.9|19314.9|19400.7|19310.7|25
1656693870000|2022-07-01 16:44:30|19402.1|19312.1|19401.7|19311.7|19403.7|19313.7|19401.7|19311.7|15
1656693880000|2022-07-01 16:44:40|19401.5|19311.5|19401.4|19311.4|19403.7|19313.7|19401.4|19311.4|18
1656693890000|2022-07-01 16:44:50|19401.9|19311.9|19402.7|19312.7|19402.9|19312.9|19401.9|19311.9|8
1656693900000|2022-07-01 16:45:00|19399.1|19309.1|19399.1|19309.1|19400.5|19310.5|19397.6|19307.6|26
1656693910000|2022-07-01 16:45:10|19399.2|19309.2|19400.1|19310.1|19402|19312|19396.3|19306.3|25
1656693920000|2022-07-01 16:45:20|19399.6|19309.6|19400.4|19310.4|19401.1|19311.1|19397.3|19307.3|18
1656693930000|2022-07-01 16:45:30|19400.5|19310.5|19400|19310|19401.1|19311.1|19399.8|19309.8|11
1656693940000|2022-07-01 16:45:40|19399.5|19309.5|19396.8|19306.8|19406.3|19316.3|19396.7|19306.7|25
1656693950000|2022-07-01 16:45:50|19397.3|19307.3|19396.6|19306.6|19397.3|19307.3|19396.2|19306.2|12
1656693960000|2022-07-01 16:46:00|19396.5|19306.5|19397.2|19307.2|19398.9|19308.9|19396.2|19306.2|30
1656693970000|2022-07-01 16:46:10|19397.5|19307.5|19401.1|19311.1|19404.1|19314.1|19397.5|19307.5|29
1656693980000|2022-07-01 16:46:20|19400.5|19310.5|19410|19320|19412.9|19322.9|19400.5|19310.5|27
1656693990000|2022-07-01 16:46:30|19410.7|19320.7|19426.8|19336.8|19433.7|19343.7|19409.7|19319.7|28
1656694000000|2022-07-01 16:46:40|19428.5|19338.5|19419.1|19329.1|19428.5|19338.5|19418.7|19328.7|20
1656694010000|2022-07-01 16:46:50|19418.9|19328.9|19416|19326|19419.1|19329.1|19415.4|19325.4|22
1656694020000|2022-07-01 16:47:00|19417.5|19327.5|19413.8|19323.8|19417.5|19327.5|19413.2|19323.2|26
1656694030000|2022-07-01 16:47:10|19413|19323|19412.3|19322.3|19415.4|19325.4|19411.4|19321.4|28
1656694040000|2022-07-01 16:47:20|19411.8|19321.8|19415.3|19325.3|19417.4|19327.4|19411.8|19321.8|25
1656694050000|2022-07-01 16:47:30|19415.9|19325.9|19413.1|19323.1|19417.3|19327.3|19413|19323|21
1656694060000|2022-07-01 16:47:40|19413|19323|19410.7|19320.7|19413.9|19323.9|19404.8|19314.8|20
1656694070000|2022-07-01 16:47:50|19409.4|19319.4|19410.6|19320.6|19413.1|19323.1|19408.4|19318.4|24
1656694080000|2022-07-01 16:48:00|19409.3|19319.3|19408.2|19318.2|19411.6|19321.6|19405.9|19315.9|21
1656694090000|2022-07-01 16:48:10|19409.4|19319.4|19410.1|19320.1|19410.8|19320.8|19408.2|19318.2|21
1656694100000|2022-07-01 16:48:20|19410|19320|19401|19311|19410.1|19320.1|19401|19311|26
1656694110000|2022-07-01 16:48:30|19400.5|19310.5|19403.1|19313.1|19403.8|19313.8|19400.5|19310.5|28
1656694120000|2022-07-01 16:48:40|19403|19313|19407.1|19317.1|19411.1|19321.1|19403|19313|31
1656694130000|2022-07-01 16:48:50|19407.2|19317.2|19406.2|19316.2|19409.3|19319.3|19405|19315|20
1656694140000|2022-07-01 16:49:00|19406.4|19316.4|19421.1|19331.1|19426.1|19336.1|19406.1|19316.1|28
1656694150000|2022-07-01 16:49:10|19413.6|19323.6|19411|19321|19421.9|19331.9|19410.1|19320.1|25
1656694160000|2022-07-01 16:49:20|19409.8|19319.8|19411.7|19321.7|19412.2|19322.2|19407.1|19317.1|26
1656694170000|2022-07-01 16:49:30|19410.7|19320.7|19413|19323|19414.4|19324.4|19407.6|19317.6|23
1656694180000|2022-07-01 16:49:40|19413.3|19323.3|19409|19319|19414.3|19324.3|19406.4|19316.4|22
1656694190000|2022-07-01 16:49:50|19408.2|19318.2|19408.7|19318.7|19409|19319|19406.9|19316.9|28
1656694200000|2022-07-01 16:50:00|19407.6|19317.6|19402.3|19312.3|19409.1|19319.1|19402.3|19312.3|26
1656694210000|2022-07-01 16:50:10|19402.6|19312.6|19411|19321|19414|19324|19402.6|19312.6|28
1656694220000|2022-07-01 16:50:20|19409.8|19319.8|19409.5|19319.5|19414.9|19324.9|19407.6|19317.6|36
1656694230000|2022-07-01 16:50:30|19408.8|19318.8|19409.1|19319.1|19410.7|19320.7|19408.2|19318.2|24
1656694240000|2022-07-01 16:50:40|19408.7|19318.7|19411.4|19321.4|19413.1|19323.1|19407.1|19317.1|30
1656694250000|2022-07-01 16:50:50|19411.3|19321.3|19411.7|19321.7|19415.6|19325.6|19411.3|19321.3|29
1656694260000|2022-07-01 16:51:00|19412.4|19322.4|19413.4|19323.4|19415|19325|19411.8|19321.8|21
1656694270000|2022-07-01 16:51:10|19413.6|19323.6|19421.9|19331.9|19422.8|19332.8|19413.6|19323.6|31
1656694280000|2022-07-01 16:51:20|19422.5|19332.5|19435.7|19345.7|19438.2|19348.2|19422.5|19332.5|31
1656694290000|2022-07-01 16:51:30|19436|19346|19488.1|19398.1|19492.1|19402.1|19436|19346|36
1656694300000|2022-07-01 16:51:40|19491.2|19401.2|19481|19391|19491.2|19401.2|19479.3|19389.3|36
1656694310000|2022-07-01 16:51:50|19481.4|19391.4|19480.9|19390.9|19482.9|19392.9|19472.3|19382.3|36
1656694320000|2022-07-01 16:52:00|19480|19390|19474.3|19384.3|19482.9|19392.9|19472.6|19382.6|33
1656694330000|2022-07-01 16:52:10|19474.5|19384.5|19473.9|19383.9|19474.5|19384.5|19473.5|19383.5|16
1656694340000|2022-07-01 16:52:20|19474.6|19384.6|19466.3|19376.3|19476.6|19386.6|19466.3|19376.3|22
1656694350000|2022-07-01 16:52:30|19465.7|19375.7|19459.7|19369.7|19465.7|19375.7|19456.5|19366.5|32
1656694360000|2022-07-01 16:52:40|19459.2|19369.2|19455.7|19365.7|19459.4|19369.4|19450.9|19360.9|29
1656694370000|2022-07-01 16:52:50|19455.4|19365.4|19465.6|19375.6|19472.8|19382.8|19454|19364|27
1656694380000|2022-07-01 16:53:00|19465|19375|19448.4|19358.4|19465.6|19375.6|19446.3|19356.3|38
1656694390000|2022-07-01 16:53:10|19448.8|19358.8|19442.7|19352.7|19448.8|19358.8|19441.6|19351.6|33
1656694400000|2022-07-01 16:53:20|19441.7|19351.7|19440.6|19350.6|19442.3|19352.3|19436.9|19346.9|34
1656694410000|2022-07-01 16:53:30|19440.4|19350.4|19434.3|19344.3|19440.4|19350.4|19431.4|19341.4|34
1656694420000|2022-07-01 16:53:40|19434|19344|19445.8|19355.8|19453.1|19363.1|19432.8|19342.8|36
1656694430000|2022-07-01 16:53:50|19444.7|19354.7|19442.5|19352.5|19445.9|19355.9|19440|19350|35
1656694440000|2022-07-01 16:54:00|19442.6|19352.6|19455.5|19365.5|19461.7|19371.7|19439.2|19349.2|32
1656694450000|2022-07-01 16:54:10|19454|19364|19465|19375|19472.1|19382.1|19454|19364|36
1656694460000|2022-07-01 16:54:20|19465.2|19375.2|19464.8|19374.8|19470.8|19380.8|19464.8|19374.8|32
1656694470000|2022-07-01 16:54:30|19465.4|19375.4|19463.1|19373.1|19466.4|19376.4|19462.7|19372.7|33
1656694480000|2022-07-01 16:54:40|19462.3|19372.3|19464|19374|19465.4|19375.4|19462|19372|20
1656694490000|2022-07-01 16:54:50|19464.1|19374.1|19463.4|19373.4|19464.2|19374.2|19461.1|19371.1|25
1656694500000|2022-07-01 16:55:00|19463.2|19373.2|19465.1|19375.1|19468|19378|19456.8|19366.8|30
1656694510000|2022-07-01 16:55:10|19463.7|19373.7|19465.4|19375.4|19467.3|19377.3|19460.8|19370.8|33
1656694520000|2022-07-01 16:55:20|19464.5|19374.5|19461.4|19371.4|19467.9|19377.9|19461.4|19371.4|28
1656694530000|2022-07-01 16:55:30|19461.5|19371.5|19471.1|19381.1|19471.3|19381.3|19461.5|19371.5|28
1656694540000|2022-07-01 16:55:40|19471|19381|19467|19377|19471.2|19381.2|19463.5|19373.5|34
1656694550000|2022-07-01 16:55:50|19468.5|19378.5|19466.4|19376.4|19472.1|19382.1|19464.7|19374.7|30
1656694560000|2022-07-01 16:56:00|19466.8|19376.8|19467.2|19377.2|19471.1|19381.1|19464.6|19374.6|23
1656694570000|2022-07-01 16:56:10|19466.3|19376.3|19462.3|19372.3|19468.8|19378.8|19460.8|19370.8|31
1656694580000|2022-07-01 16:56:20|19462.4|19372.4|19464.8|19374.8|19468.3|19378.3|19462.4|19372.4|28
1656694590000|2022-07-01 16:56:30|19464.7|19374.7|19453.5|19363.5|19465.1|19375.1|19453.5|19363.5|34
1656694600000|2022-07-01 16:56:40|19455|19365|19445.6|19355.6|19456.2|19366.2|19444.9|19354.9|24
1656694610000|2022-07-01 16:56:50|19444.9|19354.9|19443.3|19353.3|19447.8|19357.8|19441.1|19351.1|30
1656694620000|2022-07-01 16:57:00|19443.5|19353.5|19441.9|19351.9|19443.8|19353.8|19440|19350|27
1656694630000|2022-07-01 16:57:10|19436.3|19346.3|19435|19345|19439.6|19349.6|19434.3|19344.3|19
1656694640000|2022-07-01 16:57:20|19435.3|19345.3|19435.2|19345.2|19436.6|19346.6|19433.9|19343.9|20
1656694650000|2022-07-01 16:57:30|19435.6|19345.6|19434.6|19344.6|19436.5|19346.5|19434.3|19344.3|11
1656694660000|2022-07-01 16:57:40|19434.9|19344.9|19443.5|19353.5|19444.2|19354.2|19434|19344|28
1656694670000|2022-07-01 16:57:50|19442.2|19352.2|19441.2|19351.2|19442.8|19352.8|19436|19346|19
1656694680000|2022-07-01 16:58:00|19440.1|19350.1|19435.5|19345.5|19441.3|19351.3|19435.5|19345.5|13
1656694690000|2022-07-01 16:58:10|19436.2|19346.2|19417.3|19327.3|19436.2|19346.2|19417.3|19327.3|30
1656694700000|2022-07-01 16:58:20|19416.3|19326.3|19418|19328|19419.1|19329.1|19415.8|19325.8|21
1656694710000|2022-07-01 16:58:30|19418.4|19328.4|19413.4|19323.4|19421|19331|19413.2|19323.2|29
1656694720000|2022-07-01 16:58:40|19413.5|19323.5|19415|19325|19415|19325|19413.1|19323.1|30
1656694730000|2022-07-01 16:58:50|19414.6|19324.6|19405.3|19315.3|19414.7|19324.7|19405.2|19315.2|28
1656694740000|2022-07-01 16:59:00|19406|19316|19398|19308|19406.7|19316.7|19397.3|19307.3|29
1656694750000|2022-07-01 16:59:10|19397.9|19307.9|19402.9|19312.9|19412|19322|19397.3|19307.3|28
1656694760000|2022-07-01 16:59:20|19402.8|19312.8|19408.6|19318.6|19408.7|19318.7|19402.2|19312.2|35
1656694770000|2022-07-01 16:59:30|19407.2|19317.2|19412.6|19322.6|19418.6|19328.6|19403.4|19313.4|30
1656694780000|2022-07-01 16:59:40|19411.4|19321.4|19394.7|19304.7|19411.4|19321.4|19394.7|19304.7|32
1656694790000|2022-07-01 16:59:50|19389.1|19299.1|19385.3|19295.3|19390.2|19300.2|19383|19293|28
1656694800000|2022-07-01 17:00:00|19385.6|19295.6|19384.9|19294.9|19388.9|19298.9|19384.4|19294.4|29
1656694810000|2022-07-01 17:00:10|19385.8|19295.8|19388|19298|19388.7|19298.7|19379.9|19289.9|34
1656694820000|2022-07-01 17:00:20|19377|19287|19381.8|19291.8|19387.1|19297.1|19377|19287|31
1656694830000|2022-07-01 17:00:30|19381.9|19291.9|19386.7|19296.7|19391.6|19301.6|19381.7|19291.7|32
1656694840000|2022-07-01 17:00:40|19386.9|19296.9|19385.5|19295.5|19389.9|19299.9|19382.3|19292.3|32
1656694850000|2022-07-01 17:00:50|19386|19296|19387.5|19297.5|19396.5|19306.5|19386|19296|26
1656694860000|2022-07-01 17:01:00|19387.3|19297.3|19388.3|19298.3|19389.7|19299.7|19387.3|19297.3|11
1656694870000|2022-07-01 17:01:10|19388.4|19298.4|19393.9|19303.9|19398.1|19308.1|19387.3|19297.3|30
1656694880000|2022-07-01 17:01:20|19395.2|19305.2|19385.5|19295.5|19396|19306|19384.1|19294.1|31
1656694890000|2022-07-01 17:01:30|19387.4|19297.4|19393|19303|19398.3|19308.3|19382.4|19292.4|29
1656694900000|2022-07-01 17:01:40|19393.1|19303.1|19394.6|19304.6|19395.7|19305.7|19391.6|19301.6|31
1656694910000|2022-07-01 17:01:50|19395|19305|19395.4|19305.4|19403.1|19313.1|19393.9|19303.9|23
1656694920000|2022-07-01 17:02:00|19395|19305|19397.9|19307.9|19405.5|19315.5|19391.3|19301.3|28
1656694930000|2022-07-01 17:02:10|19394.7|19304.7|19394.1|19304.1|19405.2|19315.2|19391.1|19301.1|24
1656694940000|2022-07-01 17:02:20|19395|19305|19391.4|19301.4|19396.2|19306.2|19390.7|19300.7|24
1656694950000|2022-07-01 17:02:30|19391|19301|19391.6|19301.6|19393.9|19303.9|19389.6|19299.6|22
1656694960000|2022-07-01 17:02:40|19392.6|19302.6|19389.8|19299.8|19392.9|19302.9|19386.3|19296.3|23
1656694970000|2022-07-01 17:02:50|19390|19300|19392.4|19302.4|19394.9|19304.9|19388.9|19298.9|28
1656694980000|2022-07-01 17:03:00|19392.7|19302.7|19393.5|19303.5|19396.3|19306.3|19391.5|19301.5|20
1656694990000|2022-07-01 17:03:10|19393.4|19303.4|19391.5|19301.5|19396|19306|19391.3|19301.3|18
1656695000000|2022-07-01 17:03:20|19392.3|19302.3|19391|19301|19399.7|19309.7|19390.5|19300.5|29
1656695010000|2022-07-01 17:03:30|19390.8|19300.8|19381.5|19291.5|19392.3|19302.3|19381.5|19291.5|17
1656695020000|2022-07-01 17:03:40|19381.9|19291.9|19369.6|19279.6|19382.4|19292.4|19369.6|19279.6|24
1656695030000|2022-07-01 17:03:50|19370.4|19280.4|19371.1|19281.1|19373.5|19283.5|19369.2|19279.2|31
1656695040000|2022-07-01 17:04:00|19371|19281|19362.7|19272.7|19371.6|19281.6|19361.5|19271.5|32
1656695050000|2022-07-01 17:04:10|19360.4|19270.4|19363|19273|19367.1|19277.1|19360.3|19270.3|28
1656695060000|2022-07-01 17:04:20|19362.1|19272.1|19362.2|19272.2|19363.9|19273.9|19359.9|19269.9|31
1656695070000|2022-07-01 17:04:30|19361.2|19271.2|19368.1|19278.1|19368.7|19278.7|19361.2|19271.2|30
1656695080000|2022-07-01 17:04:40|19368.5|19278.5|19360.3|19270.3|19372.5|19282.5|19360.3|19270.3|31
1656695090000|2022-07-01 17:04:50|19360.2|19270.2|19355.9|19265.9|19362.4|19272.4|19355.9|19265.9|30
1656695100000|2022-07-01 17:05:00|19357.5|19267.5|19362.4|19272.4|19369.8|19279.8|19356.7|19266.7|36
1656695110000|2022-07-01 17:05:10|19363.1|19273.1|19371|19281|19371|19281|19362.2|19272.2|26
1656695120000|2022-07-01 17:05:20|19365.2|19275.2|19367.3|19277.3|19374|19284|19365|19275|29
1656695130000|2022-07-01 17:05:30|19367.7|19277.7|19369.2|19279.2|19370.7|19280.7|19365.2|19275.2|28
1656695140000|2022-07-01 17:05:40|19369.3|19279.3|19365.8|19275.8|19372.5|19282.5|19365.7|19275.7|29
1656695150000|2022-07-01 17:05:50|19365.3|19275.3|19363.7|19273.7|19367.3|19277.3|19361.8|19271.8|30
1656695160000|2022-07-01 17:06:00|19365.5|19275.5|19363.6|19273.6|19365.5|19275.5|19362.4|19272.4|18
1656695170000|2022-07-01 17:06:10|19362.9|19272.9|19375.3|19285.3|19375.3|19285.3|19362.9|19272.9|29
1656695180000|2022-07-01 17:06:20|19376.5|19286.5|19370.1|19280.1|19376.5|19286.5|19368.1|19278.1|29
1656695190000|2022-07-01 17:06:30|19370|19280|19366.8|19276.8|19372.7|19282.7|19366.2|19276.2|19
1656695200000|2022-07-01 17:06:40|19368.2|19278.2|19382.3|19292.3|19385.5|19295.5|19366.6|19276.6|33
1656695210000|2022-07-01 17:06:50|19382.1|19292.1|19373.4|19283.4|19385.8|19295.8|19368.9|19278.9|34
1656695220000|2022-07-01 17:07:00|19371.1|19281.1|19374.2|19284.2|19376.8|19286.8|19366.8|19276.8|31
1656695230000|2022-07-01 17:07:10|19374.4|19284.4|19365.3|19275.3|19374.4|19284.4|19364.8|19274.8|30
1656695240000|2022-07-01 17:07:20|19365.4|19275.4|19357.3|19267.3|19365.4|19275.4|19353.9|19263.9|30
1656695250000|2022-07-01 17:07:30|19357.4|19267.4|19358.8|19268.8|19359.3|19269.3|19355.4|19265.4|32
1656695260000|2022-07-01 17:07:40|19355.8|19265.8|19352.9|19262.9|19358.8|19268.8|19352.9|19262.9|29
1656695270000|2022-07-01 17:07:50|19353.7|19263.7|19358.2|19268.2|19358.8|19268.8|19352.9|19262.9|30
1656695280000|2022-07-01 17:08:00|19359.2|19269.2|19359.1|19269.1|19360.4|19270.4|19353.9|19263.9|27
1656695290000|2022-07-01 17:08:10|19361.4|19271.4|19380.4|19290.4|19380.4|19290.4|19358.8|19268.8|34
1656695300000|2022-07-01 17:08:20|19379.3|19289.3|19381.9|19291.9|19386.8|19296.8|19375.9|19285.9|32
1656695310000|2022-07-01 17:08:30|19381.8|19291.8|19379.3|19289.3|19381.9|19291.9|19379.2|19289.2|21
1656695320000|2022-07-01 17:08:40|19379.1|19289.1|19379.5|19289.5|19382.4|19292.4|19376.8|19286.8|30
1656695330000|2022-07-01 17:08:50|19379.2|19289.2|19376.7|19286.7|19379.5|19289.5|19375.9|19285.9|32
1656695340000|2022-07-01 17:09:00|19376.4|19286.4|19375.3|19285.3|19385.6|19295.6|19372.1|19282.1|32
1656695350000|2022-07-01 17:09:10|19375.4|19285.4|19379.9|19289.9|19383.7|19293.7|19375.3|19285.3|27
1656695360000|2022-07-01 17:09:20|19380|19290|19378.9|19288.9|19385.3|19295.3|19376|19286|21
1656695370000|2022-07-01 17:09:30|19379|19289|19378|19288|19381.3|19291.3|19374.2|19284.2|32
1656695380000|2022-07-01 17:09:40|19377|19287|19388|19298|19388.6|19298.6|19377|19287|29
1656695390000|2022-07-01 17:09:50|19388.2|19298.2|19386.5|19296.5|19390.4|19300.4|19382.1|19292.1|36
1656695400000|2022-07-01 17:10:00|19392.7|19302.7|19385.8|19295.8|19392.7|19302.7|19383.3|19293.3|26
1656695410000|2022-07-01 17:10:10|19385.7|19295.7|19387.1|19297.1|19388.4|19298.4|19378.9|19288.9|31
1656695420000|2022-07-01 17:10:20|19387.7|19297.7|19385.8|19295.8|19387.7|19297.7|19385.2|19295.2|23
1656695430000|2022-07-01 17:10:30|19385.9|19295.9|19389.3|19299.3|19389.7|19299.7|19385.7|19295.7|26
1656695440000|2022-07-01 17:10:40|19389.4|19299.4|19398|19308|19400.4|19310.4|19387.4|19297.4|33
1656695450000|2022-07-01 17:10:50|19397.9|19307.9|19403.1|19313.1|19403.1|19313.1|19397.9|19307.9|28
1656695460000|2022-07-01 17:11:00|19402.8|19312.8|19402.2|19312.2|19406.6|19316.6|19402.2|19312.2|30
1656695470000|2022-07-01 17:11:10|19402.4|19312.4|19394.9|19304.9|19409|19319|19394.8|19304.8|29
1656695480000|2022-07-01 17:11:20|19396.2|19306.2|19390.7|19300.7|19398.2|19308.2|19389.2|19299.2|26
1656695490000|2022-07-01 17:11:30|19390.3|19300.3|19393.3|19303.3|19399.2|19309.2|19387.2|19297.2|28
1656695500000|2022-07-01 17:11:40|19392.6|19302.6|19390.4|19300.4|19397.2|19307.2|19389|19299|26
1656695510000|2022-07-01 17:11:50|19391.6|19301.6|19394.8|19304.8|19399.5|19309.5|19389.2|19299.2|33
1656695520000|2022-07-01 17:12:00|19394.9|19304.9|19401.9|19311.9|19403.2|19313.2|19393.9|19303.9|34
1656695530000|2022-07-01 17:12:10|19395.3|19305.3|19393.3|19303.3|19402.6|19312.6|19391|19301|21
1656695540000|2022-07-01 17:12:20|19393|19303|19400|19310|19400|19310|19392.8|19302.8|21
1656695550000|2022-07-01 17:12:30|19395.7|19305.7|19390.3|19300.3|19400.2|19310.2|19387.1|19297.1|33
1656695560000|2022-07-01 17:12:40|19388.1|19298.1|19388.4|19298.4|19391.3|19301.3|19387.2|19297.2|21
1656695570000|2022-07-01 17:12:50|19388.5|19298.5|19381.5|19291.5|19388.5|19298.5|19381|19291|18
1656695580000|2022-07-01 17:13:00|19379.5|19289.5|19380.5|19290.5|19388.8|19298.8|19375.3|19285.3|33
1656695590000|2022-07-01 17:13:10|19380.3|19290.3|19389|19299|19389.1|19299.1|19380.3|19290.3|25
1656695600000|2022-07-01 17:13:20|19389.8|19299.8|19397|19307|19397.6|19307.6|19387.2|19297.2|27
1656695610000|2022-07-01 17:13:30|19396|19306|19394.8|19304.8|19403.6|19313.6|19392.4|19302.4|30
1656695620000|2022-07-01 17:13:40|19395.4|19305.4|19394.8|19304.8|19396.5|19306.5|19394.7|19304.7|16
1656695630000|2022-07-01 17:13:50|19394.2|19304.2|19394.9|19304.9|19394.9|19304.9|19391.9|19301.9|24
1656695640000|2022-07-01 17:14:00|19395.1|19305.1|19399.2|19309.2|19404.9|19314.9|19395.1|19305.1|31
1656695650000|2022-07-01 17:14:10|19399.3|19309.3|19399.7|19309.7|19399.7|19309.7|19395.8|19305.8|35
1656695660000|2022-07-01 17:14:20|19401.4|19311.4|19404.8|19314.8|19405|19315|19398|19308|27
1656695670000|2022-07-01 17:14:30|19405|19315|19410.1|19320.1|19412.2|19322.2|19404.8|19314.8|23
1656695680000|2022-07-01 17:14:40|19409.9|19319.9|19417|19327|19417.9|19327.9|19409.9|19319.9|32
1656695690000|2022-07-01 17:14:50|19416.7|19326.7|19431.3|19341.3|19431.3|19341.3|19416.6|19326.6|37
1656695700000|2022-07-01 17:15:00|19434.5|19344.5|19433.4|19343.4|19439.2|19349.2|19431.5|19341.5|39
1656695710000|2022-07-01 17:15:10|19433.9|19343.9|19427.1|19337.1|19435.8|19345.8|19425.2|19335.2|33
1656695720000|2022-07-01 17:15:20|19427.3|19337.3|19438.3|19348.3|19444.8|19354.8|19424.4|19334.4|32
1656695730000|2022-07-01 17:15:30|19438.2|19348.2|19443.8|19353.8|19449.3|19359.3|19436.7|19346.7|29
1656695740000|2022-07-01 17:15:40|19444|19354|19453.7|19363.7|19457.4|19367.4|19442.2|19352.2|34
1656695750000|2022-07-01 17:15:50|19461.1|19371.1|19461.9|19371.9|19467.8|19377.8|19457.3|19367.3|39
1656695760000|2022-07-01 17:16:00|19464.7|19374.7|19467|19377|19469.4|19379.4|19462.5|19372.5|37
1656695770000|2022-07-01 17:16:10|19472.3|19382.3|19457.9|19367.9|19472.3|19382.3|19455.2|19365.2|31
1656695780000|2022-07-01 17:16:20|19458.2|19368.2|19448.9|19358.9|19461|19371|19447.3|19357.3|36
1656695790000|2022-07-01 17:16:30|19450.6|19360.6|19448.5|19358.5|19453.2|19363.2|19447.8|19357.8|34
1656695800000|2022-07-01 17:16:40|19450|19360|19447.7|19357.7|19454.9|19364.9|19446.7|19356.7|32
1656695810000|2022-07-01 17:16:50|19447.6|19357.6|19440.5|19350.5|19448|19358|19437.2|19347.2|29
1656695820000|2022-07-01 17:17:00|19439.8|19349.8|19436.8|19346.8|19441.7|19351.7|19433.8|19343.8|34
1656695830000|2022-07-01 17:17:10|19436|19346|19426.7|19336.7|19436|19346|19425.2|19335.2|36
1656695840000|2022-07-01 17:17:20|19427.3|19337.3|19418.5|19328.5|19427.9|19337.9|19418.4|19328.4|34
1656695850000|2022-07-01 17:17:30|19419.2|19329.2|19413.5|19323.5|19419.2|19329.2|19409.1|19319.1|37
1656695860000|2022-07-01 17:17:40|19413.4|19323.4|19407.2|19317.2|19414.5|19324.5|19407.2|19317.2|29
1656695870000|2022-07-01 17:17:50|19405.5|19315.5|19407.1|19317.1|19413.9|19323.9|19404.3|19314.3|30
1656695880000|2022-07-01 17:18:00|19405.7|19315.7|19397.9|19307.9|19406.5|19316.5|19396.7|19306.7|22
1656695890000|2022-07-01 17:18:10|19396.3|19306.3|19397.7|19307.7|19401.1|19311.1|19395.5|19305.5|32
1656695900000|2022-07-01 17:18:20|19397.4|19307.4|19397.2|19307.2|19403.3|19313.3|19395.8|19305.8|32
1656695910000|2022-07-01 17:18:30|19401|19311|19425.9|19335.9|19426|19336|19400.7|19310.7|35
1656695920000|2022-07-01 17:18:40|19424.6|19334.6|19430.5|19340.5|19434.2|19344.2|19424.6|19334.6|33
1656695930000|2022-07-01 17:18:50|19431|19341|19436.7|19346.7|19437.1|19347.1|19430.5|19340.5|29
1656695940000|2022-07-01 17:19:00|19439.5|19349.5|19441.7|19351.7|19442.5|19352.5|19435.1|19345.1|34
1656695950000|2022-07-01 17:19:10|19441.3|19351.3|19460.7|19370.7|19462.9|19372.9|19441.3|19351.3|34
1656695960000|2022-07-01 17:19:20|19462.4|19372.4|19450.6|19360.6|19462.6|19372.6|19447.9|19357.9|37
1656695970000|2022-07-01 17:19:30|19450.5|19360.5|19455.1|19365.1|19456.2|19366.2|19450.5|19360.5|33
1656695980000|2022-07-01 17:19:40|19457|19367|19454.6|19364.6|19457|19367|19452.9|19362.9|28
1656695990000|2022-07-01 17:19:50|19454.4|19364.4|19454.2|19364.2|19456|19366|19451.3|19361.3|28
1656696000000|2022-07-01 17:20:00|19454.4|19364.4|19454.3|19364.3|19459.2|19369.2|19448.1|19358.1|32
1656696010000|2022-07-01 17:20:10|19453.9|19363.9|19455.1|19365.1|19462.8|19372.8|19446.9|19356.9|31
1656696020000|2022-07-01 17:20:20|19455.2|19365.2|19461.1|19371.1|19461.1|19371.1|19454.6|19364.6|18
1656696030000|2022-07-01 17:20:30|19458.8|19368.8|19466.3|19376.3|19466.3|19376.3|19450.2|19360.2|32
1656696040000|2022-07-01 17:20:40|19459.8|19369.8|19458|19368|19461.3|19371.3|19453|19363|35
1656696050000|2022-07-01 17:20:50|19464.6|19374.6|19458.6|19368.6|19467.4|19377.4|19456.2|19366.2|33
1656696060000|2022-07-01 17:21:00|19458.3|19368.3|19450.3|19360.3|19464.8|19374.8|19450.3|19360.3|29
1656696070000|2022-07-01 17:21:10|19449.7|19359.7|19448.7|19358.7|19457.4|19367.4|19444.2|19354.2|35
1656696080000|2022-07-01 17:21:20|19447.9|19357.9|19446.1|19356.1|19451|19361|19439.9|19349.9|34
1656696090000|2022-07-01 17:21:30|19445.8|19355.8|19460.6|19370.6|19460.6|19370.6|19445.5|19355.5|28
1656696100000|2022-07-01 17:21:40|19457.2|19367.2|19459.4|19369.4|19461.3|19371.3|19454.5|19364.5|37
1656696110000|2022-07-01 17:21:50|19458.3|19368.3|19455.4|19365.4|19465.1|19375.1|19455.4|19365.4|30
1656696120000|2022-07-01 17:22:00|19459.7|19369.7|19452.3|19362.3|19461.1|19371.1|19445|19355|34
1656696130000|2022-07-01 17:22:10|19451.4|19361.4|19423.9|19333.9|19452.8|19362.8|19421.5|19331.5|31
1656696140000|2022-07-01 17:22:20|19424.2|19334.2|19434.4|19344.4|19440.5|19350.5|19424.2|19334.2|33
1656696150000|2022-07-01 17:22:30|19432.4|19342.4|19426.2|19336.2|19432.4|19342.4|19418.6|19328.6|31
1656696160000|2022-07-01 17:22:40|19426.1|19336.1|19424.1|19334.1|19428.2|19338.2|19417|19327|36
1656696170000|2022-07-01 17:22:50|19421.9|19331.9|19426.9|19336.9|19426.9|19336.9|19416.5|19326.5|34
1656696180000|2022-07-01 17:23:00|19424.7|19334.7|19418.6|19328.6|19428.4|19338.4|19418.6|19328.6|27
1656696190000|2022-07-01 17:23:10|19418.9|19328.9|19421.8|19331.8|19423|19333|19414.9|19324.9|32
1656696200000|2022-07-01 17:23:20|19422.3|19332.3|19428.8|19338.8|19428.8|19338.8|19414.8|19324.8|28
1656696210000|2022-07-01 17:23:30|19427.7|19337.7|19424.9|19334.9|19428.4|19338.4|19419.2|19329.2|30
1656696220000|2022-07-01 17:23:40|19423.1|19333.1|19427.2|19337.2|19430.6|19340.6|19421.2|19331.2|34
1656696230000|2022-07-01 17:23:50|19429.6|19339.6|19430.9|19340.9|19432.4|19342.4|19429.6|19339.6|32
1656696240000|2022-07-01 17:24:00|19433.9|19343.9|19426.1|19336.1|19433.9|19343.9|19424.7|19334.7|25
1656696250000|2022-07-01 17:24:10|19426.2|19336.2|19428.1|19338.1|19428.1|19338.1|19425.4|19335.4|24
1656696260000|2022-07-01 17:24:20|19428|19338|19428.9|19338.9|19429.4|19339.4|19428|19338|13
1656696270000|2022-07-01 17:24:30|19429.6|19339.6|19424.4|19334.4|19430.2|19340.2|19420.8|19330.8|31
1656696280000|2022-07-01 17:24:40|19426.4|19336.4|19426.9|19336.9|19430.2|19340.2|19424.1|19334.1|30
1656696290000|2022-07-01 17:24:50|19426.2|19336.2|19425.4|19335.4|19430.1|19340.1|19425|19335|28
1656696300000|2022-07-01 17:25:00|19427.3|19337.3|19420.5|19330.5|19430.4|19340.4|19419.1|19329.1|33
1656696310000|2022-07-01 17:25:10|19420.6|19330.6|19427|19337|19427|19337|19420.6|19330.6|29
1656696320000|2022-07-01 17:25:20|19428|19338|19418|19328|19436.9|19346.9|19418|19328|35
1656696330000|2022-07-01 17:25:30|19418.4|19328.4|19421.1|19331.1|19425.7|19335.7|19416.5|19326.5|26
1656696340000|2022-07-01 17:25:40|19420.7|19330.7|19430.7|19340.7|19438.7|19348.7|19420.7|19330.7|36
1656696350000|2022-07-01 17:25:50|19432|19342|19431.7|19341.7|19434|19344|19427.2|19337.2|24
1656696360000|2022-07-01 17:26:00|19429.2|19339.2|19421.6|19331.6|19430.3|19340.3|19421.3|19331.3|29
1656696370000|2022-07-01 17:26:10|19423.2|19333.2|19421.4|19331.4|19429.2|19339.2|19418.4|19328.4|30
1656696380000|2022-07-01 17:26:20|19421.1|19331.1|19427.6|19337.6|19429.3|19339.3|19421|19331|30
1656696390000|2022-07-01 17:26:30|19426.4|19336.4|19423.4|19333.4|19430|19340|19423.3|19333.3|26
1656696400000|2022-07-01 17:26:40|19422.8|19332.8|19423.6|19333.6|19425.4|19335.4|19422.7|19332.7|17
1656696410000|2022-07-01 17:26:50|19422.7|19332.7|19422.2|19332.2|19423.4|19333.4|19422.2|19332.2|17
1656696420000|2022-07-01 17:27:00|19423.2|19333.2|19422.6|19332.6|19423.3|19333.3|19421.5|19331.5|15
1656696430000|2022-07-01 17:27:10|19421.5|19331.5|19434.9|19344.9|19434.9|19344.9|19421.5|19331.5|29
1656696440000|2022-07-01 17:27:20|19439.1|19349.1|19432.8|19342.8|19443.5|19353.5|19430.5|19340.5|34
1656696450000|2022-07-01 17:27:30|19433.1|19343.1|19439.2|19349.2|19444.4|19354.4|19432.5|19342.5|31
1656696460000|2022-07-01 17:27:40|19439.1|19349.1|19436|19346|19439.1|19349.1|19434.1|19344.1|27
1656696470000|2022-07-01 17:27:50|19436.3|19346.3|19437.5|19347.5|19442|19352|19434.3|19344.3|21
1656696480000|2022-07-01 17:28:00|19437.3|19347.3|19453.9|19363.9|19454.6|19364.6|19437.3|19347.3|36
1656696490000|2022-07-01 17:28:10|19453.4|19363.4|19452.1|19362.1|19456.2|19366.2|19452.1|19362.1|22
1656696500000|2022-07-01 17:28:20|19454.3|19364.3|19439.3|19349.3|19455.1|19365.1|19438.1|19348.1|32
1656696510000|2022-07-01 17:28:30|19439|19349|19434.5|19344.5|19439|19349|19432.5|19342.5|35
1656696520000|2022-07-01 17:28:40|19434.4|19344.4|19434.7|19344.7|19434.9|19344.9|19433.6|19343.6|16
1656696530000|2022-07-01 17:28:50|19434.6|19344.6|19437.1|19347.1|19438.5|19348.5|19434.1|19344.1|32
1656696540000|2022-07-01 17:29:00|19434.8|19344.8|19429.8|19339.8|19438.6|19348.6|19427.7|19337.7|36
1656696550000|2022-07-01 17:29:10|19424|19334|19419.8|19329.8|19424.8|19334.8|19418|19328|23
1656696560000|2022-07-01 17:29:20|19419.7|19329.7|19419.6|19329.6|19422.4|19332.4|19417|19327|34
1656696570000|2022-07-01 17:29:30|19419.7|19329.7|19418.3|19328.3|19420.6|19330.6|19416.6|19326.6|22
1656696580000|2022-07-01 17:29:40|19418.8|19328.8|19420.2|19330.2|19420.2|19330.2|19414.5|19324.5|25
1656696590000|2022-07-01 17:29:50|19418.7|19328.7|19417|19327|19423.4|19333.4|19417|19327|33
1656696600000|2022-07-01 17:30:00|19417.1|19327.1|19416.1|19326.1|19419.9|19329.9|19416.1|19326.1|24
1656696610000|2022-07-01 17:30:10|19423.2|19333.2|19422.4|19332.4|19426|19336|19418|19328|29
1656696620000|2022-07-01 17:30:20|19416.4|19326.4|19419|19329|19424.6|19334.6|19415|19325|34
1656696630000|2022-07-01 17:30:30|19419.2|19329.2|19420.2|19330.2|19421.4|19331.4|19419.2|19329.2|27
1656696640000|2022-07-01 17:30:40|19419.9|19329.9|19428.4|19338.4|19431.2|19341.2|19418.9|19328.9|33
1656696650000|2022-07-01 17:30:50|19428|19338|19447.6|19357.6|19450.2|19360.2|19427.3|19337.3|31
1656696660000|2022-07-01 17:31:00|19445.6|19355.6|19442.1|19352.1|19449.8|19359.8|19441.6|19351.6|30
1656696670000|2022-07-01 17:31:10|19442.2|19352.2|19435.7|19345.7|19445|19355|19434.6|19344.6|34
1656696680000|2022-07-01 17:31:20|19436.4|19346.4|19442.7|19352.7|19447.9|19357.9|19435.6|19345.6|33
1656696690000|2022-07-01 17:31:30|19443.5|19353.5|19445.3|19355.3|19448.1|19358.1|19443.3|19353.3|33
1656696700000|2022-07-01 17:31:40|19445.7|19355.7|19445.2|19355.2|19445.8|19355.8|19444.2|19354.2|24
1656696710000|2022-07-01 17:31:50|19444.9|19354.9|19447.9|19357.9|19449.7|19359.7|19444.9|19354.9|28
1656696720000|2022-07-01 17:32:00|19447.8|19357.8|19445.5|19355.5|19451.4|19361.4|19443.3|19353.3|23
1656696730000|2022-07-01 17:32:10|19444.2|19354.2|19430.9|19340.9|19446.5|19356.5|19429.4|19339.4|38
1656696740000|2022-07-01 17:32:20|19430.1|19340.1|19429.6|19339.6|19431.1|19341.1|19429.4|19339.4|33
1656696750000|2022-07-01 17:32:30|19429.5|19339.5|19427.3|19337.3|19430.8|19340.8|19427.1|19337.1|35
1656696760000|2022-07-01 17:32:40|19427.5|19337.5|19429.7|19339.7|19431.1|19341.1|19427.4|19337.4|24
1656696770000|2022-07-01 17:32:50|19429.6|19339.6|19430.5|19340.5|19431.3|19341.3|19427.2|19337.2|31
1656696780000|2022-07-01 17:33:00|19430.3|19340.3|19428.2|19338.2|19430.5|19340.5|19425.6|19335.6|32
1656696790000|2022-07-01 17:33:10|19424.8|19334.8|19407.2|19317.2|19426|19336|19407.2|19317.2|25
1656696800000|2022-07-01 17:33:20|19410.1|19320.1|19405.8|19315.8|19413.9|19323.9|19405.8|19315.8|32
1656696810000|2022-07-01 17:33:30|19401.7|19311.7|19405|19315|19405|19315|19396.6|19306.6|30
1656696820000|2022-07-01 17:33:40|19404.4|19314.4|19404.7|19314.7|19408|19318|19404.3|19314.3|20
1656696830000|2022-07-01 17:33:50|19404.5|19314.5|19403.5|19313.5|19407.1|19317.1|19401.4|19311.4|27
1656696840000|2022-07-01 17:34:00|19404.2|19314.2|19398|19308|19407.5|19317.5|19394.9|19304.9|26
1656696850000|2022-07-01 17:34:10|19398.7|19308.7|19393.2|19303.2|19399.6|19309.6|19392.6|19302.6|28
1656696860000|2022-07-01 17:34:20|19394.9|19304.9|19386.3|19296.3|19395.1|19305.1|19386.3|19296.3|26
1656696870000|2022-07-01 17:34:30|19385.5|19295.5|19386.2|19296.2|19388|19298|19384.1|19294.1|34
1656696880000|2022-07-01 17:34:40|19386.3|19296.3|19388|19298|19389.9|19299.9|19385.4|19295.4|26
1656696890000|2022-07-01 17:34:50|19387.8|19297.8|19386.8|19296.8|19389.3|19299.3|19385.8|19295.8|34
1656696900000|2022-07-01 17:35:00|19386.9|19296.9|19394|19304|19394.5|19304.5|19384.7|19294.7|29
1656696910000|2022-07-01 17:35:10|19394.1|19304.1|19395.6|19305.6|19395.6|19305.6|19393|19303|26
1656696920000|2022-07-01 17:35:20|19395.7|19305.7|19390.4|19300.4|19395.7|19305.7|19390.4|19300.4|30
1656696930000|2022-07-01 17:35:30|19390.5|19300.5|19388.1|19298.1|19390.5|19300.5|19387.4|19297.4|30
1656696940000|2022-07-01 17:35:40|19386.1|19296.1|19405.5|19315.5|19405.5|19315.5|19386.1|19296.1|34
1656696950000|2022-07-01 17:35:50|19405.7|19315.7|19403.2|19313.2|19408.9|19318.9|19400.7|19310.7|34
1656696960000|2022-07-01 17:36:00|19403|19313|19404|19314|19405.5|19315.5|19398.3|19308.3|36
1656696970000|2022-07-01 17:36:10|19404.2|19314.2|19407.8|19317.8|19411|19321|19400.3|19310.3|36
1656696980000|2022-07-01 17:36:20|19405.4|19315.4|19422.3|19332.3|19422.4|19332.4|19404.8|19314.8|35
1656696990000|2022-07-01 17:36:30|19423.8|19333.8|19423.7|19333.7|19425.4|19335.4|19419|19329|32
1656697000000|2022-07-01 17:36:40|19424.7|19334.7|19432.2|19342.2|19434.2|19344.2|19423.6|19333.6|29
1656697010000|2022-07-01 17:36:50|19432.1|19342.1|19431.6|19341.6|19435.7|19345.7|19429|19339|30
1656697020000|2022-07-01 17:37:00|19431.9|19341.9|19432.8|19342.8|19437.8|19347.8|19430|19340|32
1656697030000|2022-07-01 17:37:10|19433|19343|19433.5|19343.5|19437.6|19347.6|19430.8|19340.8|36
1656697040000|2022-07-01 17:37:20|19434.1|19344.1|19431.8|19341.8|19435.9|19345.9|19431.1|19341.1|25
1656697050000|2022-07-01 17:37:30|19431.3|19341.3|19432|19342|19436.4|19346.4|19430.4|19340.4|24
1656697060000|2022-07-01 17:37:40|19436|19346|19433.5|19343.5|19436.5|19346.5|19431.4|19341.4|17
1656697070000|2022-07-01 17:37:50|19434.2|19344.2|19435.3|19345.3|19438.6|19348.6|19430.8|19340.8|23
1656697080000|2022-07-01 17:38:00|19441.7|19351.7|19438.5|19348.5|19441.7|19351.7|19434.5|19344.5|32
1656697090000|2022-07-01 17:38:10|19438.6|19348.6|19433.8|19343.8|19440.8|19350.8|19432.9|19342.9|25
1656697100000|2022-07-01 17:38:20|19433.9|19343.9|19441.8|19351.8|19447|19357|19433.5|19343.5|29
1656697110000|2022-07-01 17:38:30|19442.1|19352.1|19444.2|19354.2|19446.3|19356.3|19440.1|19350.1|22
1656697120000|2022-07-01 17:38:40|19443.6|19353.6|19481.4|19391.4|19498.6|19408.6|19443.6|19353.6|34
1656697130000|2022-07-01 17:38:50|19480.3|19390.3|19523.7|19433.7|19523.7|19433.7|19471.7|19381.7|36
1656697140000|2022-07-01 17:39:00|19529.4|19439.4|19537|19447|19540.3|19450.3|19525.1|19435.1|40
1656697150000|2022-07-01 17:39:10|19536.5|19446.5|19528.1|19438.1|19537.6|19447.6|19523.9|19433.9|39
1656697160000|2022-07-01 17:39:20|19520.1|19430.1|19505.3|19415.3|19522.1|19432.1|19503.2|19413.2|38
1656697170000|2022-07-01 17:39:30|19505.5|19415.5|19508|19418|19508.9|19418.9|19498.2|19408.2|36
1656697180000|2022-07-01 17:39:40|19508.1|19418.1|19503.5|19413.5|19509.3|19419.3|19500.9|19410.9|35
1656697190000|2022-07-01 17:39:50|19502.4|19412.4|19500.7|19410.7|19503.7|19413.7|19496.6|19406.6|33
1656697200000|2022-07-01 17:40:00|19502.8|19412.8|19511.2|19421.2|19513.9|19423.9|19502.6|19412.6|36
1656697210000|2022-07-01 17:40:10|19510.6|19420.6|19498.6|19408.6|19512|19422|19498.6|19408.6|34
1656697220000|2022-07-01 17:40:20|19498.7|19408.7|19495.9|19405.9|19501.5|19411.5|19486.8|19396.8|39
1656697230000|2022-07-01 17:40:30|19495.6|19405.6|19523.4|19433.4|19524.9|19434.9|19493|19403|34
1656697240000|2022-07-01 17:40:40|19520.2|19430.2|19514.9|19424.9|19526.9|19436.9|19514.9|19424.9|37
1656697250000|2022-07-01 17:40:50|19515.7|19425.7|19511.4|19421.4|19518.5|19428.5|19510.9|19420.9|29
1656697260000|2022-07-01 17:41:00|19511.7|19421.7|19513.8|19423.8|19515.9|19425.9|19511.1|19421.1|30
1656697270000|2022-07-01 17:41:10|19513.5|19423.5|19512|19422|19520.2|19430.2|19511.2|19421.2|34
1656697280000|2022-07-01 17:41:20|19513.3|19423.3|19514.5|19424.5|19517.7|19427.7|19512|19422|31
1656697290000|2022-07-01 17:41:30|19512|19422|19524.4|19434.4|19528.6|19438.6|19512|19422|35
1656697300000|2022-07-01 17:41:40|19524.8|19434.8|19518.3|19428.3|19535.1|19445.1|19515.1|19425.1|34
1656697310000|2022-07-01 17:41:50|19516.4|19426.4|19509.5|19419.5|19519.4|19429.4|19507.6|19417.6|32
1656697320000|2022-07-01 17:42:00|19509.4|19419.4|19507|19417|19512.4|19422.4|19506.4|19416.4|31
1656697330000|2022-07-01 17:42:10|19497.8|19407.8|19498.1|19408.1|19506|19416|19497.8|19407.8|29
1656697340000|2022-07-01 17:42:20|19498.2|19408.2|19503.4|19413.4|19509.6|19419.6|19498.2|19408.2|31
1656697350000|2022-07-01 17:42:30|19503.1|19413.1|19508.9|19418.9|19514|19424|19503.1|19413.1|25
1656697360000|2022-07-01 17:42:40|19508.3|19418.3|19512.7|19422.7|19514.6|19424.6|19504.9|19414.9|23
1656697370000|2022-07-01 17:42:50|19513.5|19423.5|19507.9|19417.9|19513.5|19423.5|19505.2|19415.2|27
1656697380000|2022-07-01 17:43:00|19508|19418|19509.7|19419.7|19517.2|19427.2|19505.8|19415.8|32
1656697390000|2022-07-01 17:43:10|19509.3|19419.3|19522.6|19432.6|19522.8|19432.8|19509.3|19419.3|32
1656697400000|2022-07-01 17:43:20|19522.2|19432.2|19513.4|19423.4|19523.9|19433.9|19512.2|19422.2|28
1656697410000|2022-07-01 17:43:30|19513.6|19423.6|19510.3|19420.3|19514.2|19424.2|19509.6|19419.6|27
1656697420000|2022-07-01 17:43:40|19510.4|19420.4|19512.4|19422.4|19521|19431|19508.5|19418.5|31
1656697430000|2022-07-01 17:43:50|19513.1|19423.1|19503.8|19413.8|19515.1|19425.1|19497.7|19407.7|29
1656697440000|2022-07-01 17:44:00|19505.8|19415.8|19473.9|19383.9|19505.8|19415.8|19473.8|19383.8|32
1656697450000|2022-07-01 17:44:10|19476.3|19386.3|19472.1|19382.1|19477.4|19387.4|19467.3|19377.3|37
1656697460000|2022-07-01 17:44:20|19471.8|19381.8|19488.7|19398.7|19488.7|19398.7|19470|19380|31
1656697470000|2022-07-01 17:44:30|19489.3|19399.3|19488.1|19398.1|19495.1|19405.1|19484.2|19394.2|31
1656697480000|2022-07-01 17:44:40|19487.3|19397.3|19486.5|19396.5|19492.2|19402.2|19484.6|19394.6|29
1656697490000|2022-07-01 17:44:50|19486.6|19396.6|19487|19397|19493.7|19403.7|19485.6|19395.6|27
1656697500000|2022-07-01 17:45:00|19486.9|19396.9|19485.3|19395.3|19492.2|19402.2|19483.2|19393.2|32
1656697510000|2022-07-01 17:45:10|19485.2|19395.2|19483.6|19393.6|19487.1|19397.1|19481.5|19391.5|34
1656697520000|2022-07-01 17:45:20|19482.4|19392.4|19477.7|19387.7|19484.4|19394.4|19477.5|19387.5|28
1656697530000|2022-07-01 17:45:30|19478.2|19388.2|19486|19396|19486.6|19396.6|19478.2|19388.2|33
1656697540000|2022-07-01 17:45:40|19486.1|19396.1|19490.3|19400.3|19493.1|19403.1|19484.8|19394.8|30
1656697550000|2022-07-01 17:45:50|19491.9|19401.9|19484.3|19394.3|19491.9|19401.9|19483.8|19393.8|28
1656697560000|2022-07-01 17:46:00|19484.4|19394.4|19509.1|19419.1|19510.1|19420.1|19484.4|19394.4|40
1656697570000|2022-07-01 17:46:10|19506.9|19416.9|19516|19426|19520.4|19430.4|19503|19413|33
1656697580000|2022-07-01 17:46:20|19516.9|19426.9|19500.8|19410.8|19526.4|19436.4|19500|19410|35
1656697590000|2022-07-01 17:46:30|19503.6|19413.6|19496.1|19406.1|19503.6|19413.6|19495.9|19405.9|39
1656697600000|2022-07-01 17:46:40|19496.2|19406.2|19493.8|19403.8|19500|19410|19492.3|19402.3|31
1656697610000|2022-07-01 17:46:50|19492.8|19402.8|19494|19404|19499.9|19409.9|19491.4|19401.4|35
1656697620000|2022-07-01 17:47:00|19492.8|19402.8|19487|19397|19499.6|19409.6|19486.6|19396.6|28
1656697630000|2022-07-01 17:47:10|19488.1|19398.1|19488.1|19398.1|19489.5|19399.5|19480.7|19390.7|33
1656697640000|2022-07-01 17:47:20|19485.3|19395.3|19491.9|19401.9|19492.9|19402.9|19483.2|19393.2|38
1656697650000|2022-07-01 17:47:30|19487.3|19397.3|19504|19414|19506.3|19416.3|19485.7|19395.7|37
1656697660000|2022-07-01 17:47:40|19504.1|19414.1|19496.4|19406.4|19511.5|19421.5|19495.1|19405.1|35
1656697670000|2022-07-01 17:47:50|19496.7|19406.7|19494.1|19404.1|19513.1|19423.1|19494.1|19404.1|31
1656697680000|2022-07-01 17:48:00|19504|19414|19498|19408|19509.2|19419.2|19495.1|19405.1|34
1656697690000|2022-07-01 17:48:10|19497.9|19407.9|19509.9|19419.9|19512.2|19422.2|19495.4|19405.4|30
1656697700000|2022-07-01 17:48:20|19511|19421|19516.9|19426.9|19518.4|19428.4|19504.9|19414.9|38
1656697710000|2022-07-01 17:48:30|19517|19427|19519.2|19429.2|19520.5|19430.5|19513.2|19423.2|36
1656697720000|2022-07-01 17:48:40|19519.9|19429.9|19511.6|19421.6|19521.7|19431.7|19511|19421|37
1656697730000|2022-07-01 17:48:50|19511.5|19421.5|19515.2|19425.2|19519.5|19429.5|19511.5|19421.5|19
1656697740000|2022-07-01 17:49:00|19515.3|19425.3|19518.5|19428.5|19521.1|19431.1|19515.3|19425.3|30
1656697750000|2022-07-01 17:49:10|19519|19429|19528.3|19438.3|19528.3|19438.3|19518|19428|31
1656697760000|2022-07-01 17:49:20|19533.7|19443.7|19531|19441|19534.7|19444.7|19522.5|19432.5|32
1656697770000|2022-07-01 17:49:30|19528|19438|19526.8|19436.8|19528.4|19438.4|19517.7|19427.7|32
1656697780000|2022-07-01 17:49:40|19516.8|19426.8|19519.7|19429.7|19526.1|19436.1|19514|19424|39
1656697790000|2022-07-01 17:49:50|19524|19434|19522.4|19432.4|19524.9|19434.9|19519.6|19429.6|27
1656697800000|2022-07-01 17:50:00|19521.9|19431.9|19521.2|19431.2|19526.5|19436.5|19520.1|19430.1|35
1656697810000|2022-07-01 17:50:10|19520.4|19430.4|19514.7|19424.7|19524.8|19434.8|19513.8|19423.8|34
1656697820000|2022-07-01 17:50:20|19514.8|19424.8|19520.1|19430.1|19529.7|19439.7|19512.1|19422.1|35
1656697830000|2022-07-01 17:50:30|19520|19430|19521.1|19431.1|19527.7|19437.7|19520|19430|29
1656697840000|2022-07-01 17:50:40|19521.2|19431.2|19521.1|19431.1|19523.4|19433.4|19519.2|19429.2|27
1656697850000|2022-07-01 17:50:50|19521.7|19431.7|19510.1|19420.1|19521.8|19431.8|19508.3|19418.3|33
1656697860000|2022-07-01 17:51:00|19509.3|19419.3|19508.7|19418.7|19509.3|19419.3|19505|19415|30
1656697870000|2022-07-01 17:51:10|19508.8|19418.8|19512.5|19422.5|19513.3|19423.3|19508.8|19418.8|31
1656697880000|2022-07-01 17:51:20|19512.7|19422.7|19518.9|19428.9|19521.5|19431.5|19512.4|19422.4|27
1656697890000|2022-07-01 17:51:30|19519|19429|19510.9|19420.9|19519.6|19429.6|19510.6|19420.6|34
1656697900000|2022-07-01 17:51:40|19515.4|19425.4|19510.1|19420.1|19517.3|19427.3|19510|19420|16
1656697910000|2022-07-01 17:51:50|19510.3|19420.3|19507.8|19417.8|19513.9|19423.9|19507.8|19417.8|32
1656697920000|2022-07-01 17:52:00|19507.3|19417.3|19527|19437|19529.5|19439.5|19507.3|19417.3|32
1656697930000|2022-07-01 17:52:10|19527.4|19437.4|19524.6|19434.6|19528.5|19438.5|19521.4|19431.4|31
1656697940000|2022-07-01 17:52:20|19516|19426|19515.3|19425.3|19517.4|19427.4|19513.2|19423.2|29
1656697950000|2022-07-01 17:52:30|19514.9|19424.9|19525.5|19435.5|19525.9|19435.9|19514|19424|26
1656697960000|2022-07-01 17:52:40|19524.9|19434.9|19529.6|19439.6|19534.8|19444.8|19524.9|19434.9|35
1656697970000|2022-07-01 17:52:50|19529.7|19439.7|19530.2|19440.2|19531.2|19441.2|19526.6|19436.6|34
1656697980000|2022-07-01 17:53:00|19530.3|19440.3|19535.7|19445.7|19536.9|19446.9|19527.5|19437.5|33
1656697990000|2022-07-01 17:53:10|19535.5|19445.5|19530|19440|19535.9|19445.9|19529.7|19439.7|27
1656698000000|2022-07-01 17:53:20|19529.9|19439.9|19527.6|19437.6|19536.3|19446.3|19526.7|19436.7|27
1656698010000|2022-07-01 17:53:30|19530.7|19440.7|19530.2|19440.2|19539.6|19449.6|19529.5|19439.5|24
1656698020000|2022-07-01 17:53:40|19531.9|19441.9|19532.9|19442.9|19533.9|19443.9|19528.3|19438.3|30
1656698030000|2022-07-01 17:53:50|19532.3|19442.3|19511.2|19421.2|19532.3|19442.3|19510.6|19420.6|29
1656698040000|2022-07-01 17:54:00|19513.1|19423.1|19507.8|19417.8|19515|19425|19502.4|19412.4|36
1656698050000|2022-07-01 17:54:10|19508.3|19418.3|19504|19414|19513|19423|19503.3|19413.3|31
1656698060000|2022-07-01 17:54:20|19502.8|19412.8|19502.5|19412.5|19507.6|19417.6|19500.7|19410.7|29
1656698070000|2022-07-01 17:54:30|19502.6|19412.6|19500.9|19410.9|19502.8|19412.8|19500.7|19410.7|35
1656698080000|2022-07-01 17:54:40|19501|19411|19501.1|19411.1|19503|19413|19500.9|19410.9|29
1656698090000|2022-07-01 17:54:50|19501.3|19411.3|19497.9|19407.9|19509.8|19419.8|19497.9|19407.9|30
1656698100000|2022-07-01 17:55:00|19498|19408|19503.7|19413.7|19505|19415|19496.9|19406.9|25
1656698110000|2022-07-01 17:55:10|19508.5|19418.5|19498.8|19408.8|19509.4|19419.4|19498.6|19408.6|22
1656698120000|2022-07-01 17:55:20|19499.7|19409.7|19503.4|19413.4|19507.9|19417.9|19499.3|19409.3|32
1656698130000|2022-07-01 17:55:30|19503.3|19413.3|19498.8|19408.8|19505.7|19415.7|19496|19406|28
1656698140000|2022-07-01 17:55:40|19499.9|19409.9|19494.5|19404.5|19500.4|19410.4|19494.5|19404.5|30
1656698150000|2022-07-01 17:55:50|19494.7|19404.7|19494.5|19404.5|19496.9|19406.9|19494|19404|27
1656698160000|2022-07-01 17:56:00|19494.1|19404.1|19496|19406|19496.7|19406.7|19492.5|19402.5|28
1656698170000|2022-07-01 17:56:10|19496.7|19406.7|19491.1|19401.1|19498.2|19408.2|19490.6|19400.6|28
1656698180000|2022-07-01 17:56:20|19493.3|19403.3|19495.5|19405.5|19497.1|19407.1|19486.8|19396.8|30
1656698190000|2022-07-01 17:56:30|19495.9|19405.9|19495.7|19405.7|19497.6|19407.6|19494.7|19404.7|27
1656698200000|2022-07-01 17:56:40|19496.4|19406.4|19494.1|19404.1|19496.6|19406.6|19493.9|19403.9|26
1656698210000|2022-07-01 17:56:50|19494.2|19404.2|19495|19405|19495.2|19405.2|19494|19404|23
1656698220000|2022-07-01 17:57:00|19494.9|19404.9|19494.6|19404.6|19500.8|19410.8|19493.9|19403.9|31
1656698230000|2022-07-01 17:57:10|19494.4|19404.4|19495.3|19405.3|19496.1|19406.1|19493.8|19403.8|29
1656698240000|2022-07-01 17:57:20|19494.3|19404.3|19494.5|19404.5|19495.4|19405.4|19493.8|19403.8|24
1656698250000|2022-07-01 17:57:30|19494.8|19404.8|19504.3|19414.3|19504.3|19414.3|19494.8|19404.8|28
1656698260000|2022-07-01 17:57:40|19503.7|19413.7|19500.8|19410.8|19506.3|19416.3|19500.4|19410.4|29
1656698270000|2022-07-01 17:57:50|19500.7|19410.7|19498.5|19408.5|19506.5|19416.5|19496.1|19406.1|24
1656698280000|2022-07-01 17:58:00|19497.4|19407.4|19516.2|19426.2|19516.7|19426.7|19497.4|19407.4|35
1656698290000|2022-07-01 17:58:10|19517|19427|19512.8|19422.8|19520.8|19430.8|19511.7|19421.7|35
1656698300000|2022-07-01 17:58:20|19512.6|19422.6|19510.7|19420.7|19515|19425|19508.8|19418.8|24
1656698310000|2022-07-01 17:58:30|19511.1|19421.1|19500|19410|19513.6|19423.6|19499.9|19409.9|28
1656698320000|2022-07-01 17:58:40|19499.9|19409.9|19495|19405|19499.9|19409.9|19494.2|19404.2|25
1656698330000|2022-07-01 17:58:50|19494.8|19404.8|19504.1|19414.1|19504.8|19414.8|19493.5|19403.5|32
1656698340000|2022-07-01 17:59:00|19504.2|19414.2|19515.4|19425.4|19517.5|19427.5|19504.2|19414.2|37
1656698350000|2022-07-01 17:59:10|19515.3|19425.3|19518.9|19428.9|19522.7|19432.7|19511.4|19421.4|32
1656698360000|2022-07-01 17:59:20|19519.3|19429.3|19524.4|19434.4|19525.7|19435.7|19518.4|19428.4|34
1656698370000|2022-07-01 17:59:30|19519.2|19429.2|19512.9|19422.9|19527.4|19437.4|19512.8|19422.8|32
1656698380000|2022-07-01 17:59:40|19520.3|19430.3|19513.3|19423.3|19521.9|19431.9|19512.1|19422.1|24
1656698390000|2022-07-01 17:59:50|19511.3|19421.3|19513.6|19423.6|19522.3|19432.3|19510.5|19420.5|35
1656698400000|2022-07-01 18:00:00|19513.8|19423.8|19514.9|19424.9|19517.4|19427.4|19511.1|19421.1|30
1656698410000|2022-07-01 18:00:10|19514.8|19424.8|19523.1|19433.1|19524.2|19434.2|19510.4|19420.4|31
1656698420000|2022-07-01 18:00:20|19525|19435|19516.9|19426.9|19525|19435|19516.8|19426.8|28
1656698430000|2022-07-01 18:00:30|19516|19426|19522.9|19432.9|19525.8|19435.8|19516|19426|32
1656698440000|2022-07-01 18:00:40|19519.4|19429.4|19518.7|19428.7|19522.9|19432.9|19518.3|19428.3|15
1656698450000|2022-07-01 18:00:50|19519.6|19429.6|19516.4|19426.4|19521.5|19431.5|19515.9|19425.9|20
1656698460000|2022-07-01 18:01:00|19516.3|19426.3|19513.8|19423.8|19517.9|19427.9|19511.1|19421.1|25
1656698470000|2022-07-01 18:01:10|19514.8|19424.8|19522.4|19432.4|19522.4|19432.4|19513.2|19423.2|33
1656698480000|2022-07-01 18:01:20|19520.5|19430.5|19516.7|19426.7|19520.8|19430.8|19516.4|19426.4|16
1656698490000|2022-07-01 18:01:30|19517.5|19427.5|19517|19427|19517.5|19427.5|19516.7|19426.7|10
1656698500000|2022-07-01 18:01:40|19517.1|19427.1|19509.1|19419.1|19517.6|19427.6|19508.6|19418.6|31
1656698510000|2022-07-01 18:01:50|19509.5|19419.5|19508|19418|19511|19421|19507.4|19417.4|24
1656698520000|2022-07-01 18:02:00|19507.9|19417.9|19508.3|19418.3|19508.3|19418.3|19505.7|19415.7|30
1656698530000|2022-07-01 18:02:10|19500.2|19410.2|19506.8|19416.8|19508.9|19418.9|19500.2|19410.2|21
1656698540000|2022-07-01 18:02:20|19507.3|19417.3|19507.4|19417.4|19508.9|19418.9|19505.9|19415.9|21
1656698550000|2022-07-01 18:02:30|19509.6|19419.6|19508.9|19418.9|19511.8|19421.8|19507.5|19417.5|33
1656698560000|2022-07-01 18:02:40|19508.3|19418.3|19510.4|19420.4|19514.3|19424.3|19507.1|19417.1|25
1656698570000|2022-07-01 18:02:50|19510.3|19420.3|19510.9|19420.9|19512.2|19422.2|19509.1|19419.1|25
1656698580000|2022-07-01 18:03:00|19511.6|19421.6|19508.8|19418.8|19511.6|19421.6|19507.6|19417.6|16
1656698590000|2022-07-01 18:03:10|19508.7|19418.7|19511.3|19421.3|19512.1|19422.1|19504.6|19414.6|26
1656698600000|2022-07-01 18:03:20|19509.7|19419.7|19513|19423|19515.8|19425.8|19509.6|19419.6|17
1656698610000|2022-07-01 18:03:30|19512.6|19422.6|19507.6|19417.6|19515.7|19425.7|19507.1|19417.1|25
1656698620000|2022-07-01 18:03:40|19508.5|19418.5|19511.6|19421.6|19511.6|19421.6|19507.6|19417.6|17
1656698630000|2022-07-01 18:03:50|19511.4|19421.4|19504.9|19414.9|19511.4|19421.4|19499.5|19409.5|20
1656698640000|2022-07-01 18:04:00|19503.7|19413.7|19507.3|19417.3|19507.5|19417.5|19502.4|19412.4|8
1656698650000|2022-07-01 18:04:10|19507.4|19417.4|19501.5|19411.5|19507.4|19417.4|19501.2|19411.2|7
1656698660000|2022-07-01 18:04:20|19501.4|19411.4|19495.5|19405.5|19503.3|19413.3|19495.5|19405.5|22
1656698670000|2022-07-01 18:04:30|19495.3|19405.3|19500.3|19410.3|19500.9|19410.9|19490.1|19400.1|32
1656698680000|2022-07-01 18:04:40|19501.9|19411.9|19498.4|19408.4|19505.1|19415.1|19495|19405|31
1656698690000|2022-07-01 18:04:50|19496.7|19406.7|19499|19409|19501.1|19411.1|19493.1|19403.1|28
1656698700000|2022-07-01 18:05:00|19499.5|19409.5|19501|19411|19502.8|19412.8|19498.8|19408.8|34
1656698710000|2022-07-01 18:05:10|19501.3|19411.3|19507.9|19417.9|19510.8|19420.8|19497.8|19407.8|29
1656698720000|2022-07-01 18:05:20|19507.4|19417.4|19511|19421|19511|19421|19505.5|19415.5|31
1656698730000|2022-07-01 18:05:30|19509.8|19419.8|19514.5|19424.5|19518.6|19428.6|19508.1|19418.1|33
1656698740000|2022-07-01 18:05:40|19513.9|19423.9|19513|19423|19521.2|19431.2|19513|19423|29
1656698750000|2022-07-01 18:05:50|19513.2|19423.2|19512.3|19422.3|19513.7|19423.7|19511.2|19421.2|31
1656698760000|2022-07-01 18:06:00|19512.4|19422.4|19518.1|19428.1|19520.3|19430.3|19510.9|19420.9|32
1656698770000|2022-07-01 18:06:10|19517.9|19427.9|19518.6|19428.6|19526.6|19436.6|19517.9|19427.9|27
1656698780000|2022-07-01 18:06:20|19518.7|19428.7|19519.8|19429.8|19525.9|19435.9|19518.6|19428.6|30
1656698790000|2022-07-01 18:06:30|19519.7|19429.7|19518.7|19428.7|19520.6|19430.6|19518.7|19428.7|20
1656698800000|2022-07-01 18:06:40|19518.6|19428.6|19518.7|19428.7|19519.1|19429.1|19518.6|19428.6|14
1656698810000|2022-07-01 18:06:50|19518.9|19428.9|19532.7|19442.7|19536.5|19446.5|19518.9|19428.9|26
1656698820000|2022-07-01 18:07:00|19532.5|19442.5|19535.6|19445.6|19535.6|19445.6|19528.5|19438.5|22
1656698830000|2022-07-01 18:07:10|19534.8|19444.8|19531.9|19441.9|19536.3|19446.3|19528.8|19438.8|31
1656698840000|2022-07-01 18:07:20|19532.1|19442.1|19536.4|19446.4|19538.5|19448.5|19531|19441|27
1656698850000|2022-07-01 18:07:30|19538.3|19448.3|19534.5|19444.5|19543|19453|19533.3|19443.3|32
1656698860000|2022-07-01 18:07:40|19539|19449|19531.2|19441.2|19539.8|19449.8|19530.8|19440.8|29
1656698870000|2022-07-01 18:07:50|19531|19441|19507.7|19417.7|19531|19441|19506.7|19416.7|29
1656698880000|2022-07-01 18:08:00|19507.8|19417.8|19505.3|19415.3|19510.6|19420.6|19504.5|19414.5|34
1656698890000|2022-07-01 18:08:10|19504|19414|19499.1|19409.1|19504.2|19414.2|19486.8|19396.8|37
1656698900000|2022-07-01 18:08:20|19498.3|19408.3|19494.7|19404.7|19502.2|19412.2|19494.7|19404.7|27
1656698910000|2022-07-01 18:08:30|19495.5|19405.5|19490|19400|19498|19408|19490|19400|32
1656698920000|2022-07-01 18:08:40|19489.8|19399.8|19492.7|19402.7|19495.3|19405.3|19489.8|19399.8|27
1656698930000|2022-07-01 18:08:50|19494.5|19404.5|19492.7|19402.7|19495.4|19405.4|19489.8|19399.8|32
1656698940000|2022-07-01 18:09:00|19493.6|19403.6|19492.8|19402.8|19498.1|19408.1|19485|19395|25
1656698950000|2022-07-01 18:09:10|19492.6|19402.6|19493.7|19403.7|19497.1|19407.1|19488.6|19398.6|28
1656698960000|2022-07-01 18:09:20|19495.3|19405.3|19506.6|19416.6|19506.6|19416.6|19492.2|19402.2|37
1656698970000|2022-07-01 18:09:30|19508.8|19418.8|19504.5|19414.5|19510|19420|19503.1|19413.1|38
1656698980000|2022-07-01 18:09:40|19505.2|19415.2|19505|19415|19511.5|19421.5|19503.2|19413.2|33
1656698990000|2022-07-01 18:09:50|19506.5|19416.5|19504.5|19414.5|19509|19419|19495.5|19405.5|31
1656699000000|2022-07-01 18:10:00|19503|19413|19508.4|19418.4|19509|19419|19502.6|19412.6|30
1656699010000|2022-07-01 18:10:10|19509|19419|19495.7|19405.7|19509|19419|19494.9|19404.9|31
1656699020000|2022-07-01 18:10:20|19501.8|19411.8|19502.5|19412.5|19505.2|19415.2|19492|19402|32
1656699030000|2022-07-01 18:10:30|19504.5|19414.5|19504.2|19414.2|19509|19419|19499.2|19409.2|26
1656699040000|2022-07-01 18:10:40|19503.7|19413.7|19500.7|19410.7|19505.6|19415.6|19495.1|19405.1|30
1656699050000|2022-07-01 18:10:50|19503.1|19413.1|19503.4|19413.4|19505.6|19415.6|19496.7|19406.7|30
1656699060000|2022-07-01 18:11:00|19502.4|19412.4|19502.8|19412.8|19505.4|19415.4|19498.2|19408.2|31
1656699070000|2022-07-01 18:11:10|19502.2|19412.2|19502.7|19412.7|19509|19419|19500|19410|27
1656699080000|2022-07-01 18:11:20|19502.6|19412.6|19507.5|19417.5|19509.6|19419.6|19502.6|19412.6|28
1656699090000|2022-07-01 18:11:30|19506.7|19416.7|19508.2|19418.2|19510.4|19420.4|19505.8|19415.8|27
1656699100000|2022-07-01 18:11:40|19506.8|19416.8|19501.8|19411.8|19508.5|19418.5|19501|19411|27
1656699110000|2022-07-01 18:11:50|19507.1|19417.1|19506.8|19416.8|19507.5|19417.5|19504.8|19414.8|23
1656699120000|2022-07-01 18:12:00|19506.7|19416.7|19504.8|19414.8|19507.7|19417.7|19502.4|19412.4|23
1656699130000|2022-07-01 18:12:10|19504.2|19414.2|19506.4|19416.4|19509.5|19419.5|19504.2|19414.2|25
1656699140000|2022-07-01 18:12:20|19507.5|19417.5|19511.3|19421.3|19517.5|19427.5|19506.4|19416.4|21
1656699150000|2022-07-01 18:12:30|19511|19421|19511.8|19421.8|19511.9|19421.9|19508.5|19418.5|14
1656699160000|2022-07-01 18:12:40|19510.1|19420.1|19511.2|19421.2|19511.2|19421.2|19498.1|19408.1|30
1656699170000|2022-07-01 18:12:50|19501.2|19411.2|19504.1|19414.1|19504.1|19414.1|19495.3|19405.3|17
1656699180000|2022-07-01 18:13:00|19500.7|19410.7|19501.8|19411.8|19505.9|19415.9|19495.7|19405.7|27
1656699190000|2022-07-01 18:13:10|19502|19412|19510.7|19420.7|19511.1|19421.1|19502|19412|30
1656699200000|2022-07-01 18:13:20|19509.1|19419.1|19506.7|19416.7|19509.1|19419.1|19505.2|19415.2|26
1656699210000|2022-07-01 18:13:30|19505.5|19415.5|19501.7|19411.7|19506.6|19416.6|19501.7|19411.7|23
1656699220000|2022-07-01 18:13:40|19502.1|19412.1|19503.5|19413.5|19506.4|19416.4|19500.9|19410.9|24
1656699230000|2022-07-01 18:13:50|19503.8|19413.8|19496.1|19406.1|19504.1|19414.1|19496.1|19406.1|15
1656699240000|2022-07-01 18:14:00|19497.1|19407.1|19501.8|19411.8|19503.8|19413.8|19497.1|19407.1|25
1656699250000|2022-07-01 18:14:10|19502.8|19412.8|19509.7|19419.7|19509.7|19419.7|19500.4|19410.4|18
1656699260000|2022-07-01 18:14:20|19508.6|19418.6|19508.7|19418.7|19509.6|19419.6|19508.1|19418.1|24
1656699270000|2022-07-01 18:14:30|19509|19419|19507.9|19417.9|19509.4|19419.4|19503.6|19413.6|23
1656699280000|2022-07-01 18:14:40|19508.1|19418.1|19507.1|19417.1|19510.4|19420.4|19501.6|19411.6|30
1656699290000|2022-07-01 18:14:50|19507.3|19417.3|19508.7|19418.7|19509.1|19419.1|19505|19415|28
1656699300000|2022-07-01 18:15:00|19507.9|19417.9|19506.9|19416.9|19512.4|19422.4|19504.1|19414.1|34
1656699310000|2022-07-01 18:15:10|19506.7|19416.7|19505.7|19415.7|19509.5|19419.5|19503.7|19413.7|28
1656699320000|2022-07-01 18:15:20|19506.5|19416.5|19508.7|19418.7|19508.7|19418.7|19502.3|19412.3|29
1656699330000|2022-07-01 18:15:30|19508.5|19418.5|19507.4|19417.4|19512.6|19422.6|19507.3|19417.3|31
1656699340000|2022-07-01 18:15:40|19507|19417|19508.1|19418.1|19510.1|19420.1|19507|19417|27
1656699350000|2022-07-01 18:15:50|19510.1|19420.1|19502.5|19412.5|19511.6|19421.6|19502.5|19412.5|24
1656699360000|2022-07-01 18:16:00|19502.4|19412.4|19495.7|19405.7|19506.7|19416.7|19491.2|19401.2|23
1656699370000|2022-07-01 18:16:10|19505|19415|19495.8|19405.8|19510.4|19420.4|19492.8|19402.8|39
1656699380000|2022-07-01 18:16:20|19494.3|19404.3|19503.7|19413.7|19507.8|19417.8|19494.3|19404.3|35
1656699390000|2022-07-01 18:16:30|19504.5|19414.5|19507.6|19417.6|19507.6|19417.6|19497|19407|26
1656699400000|2022-07-01 18:16:40|19506.4|19416.4|19509|19419|19511.8|19421.8|19502.3|19412.3|23
1656699410000|2022-07-01 18:16:50|19507.6|19417.6|19507.1|19417.1|19509.9|19419.9|19506.9|19416.9|28
1656699420000|2022-07-01 18:17:00|19505|19415|19507.3|19417.3|19509.2|19419.2|19505|19415|28
1656699430000|2022-07-01 18:17:10|19507.4|19417.4|19510|19420|19512.3|19422.3|19506.3|19416.3|23
1656699440000|2022-07-01 18:17:20|19510.1|19420.1|19505.9|19415.9|19511.8|19421.8|19505.9|19415.9|27
1656699450000|2022-07-01 18:17:30|19506|19416|19513.8|19423.8|19513.8|19423.8|19506|19416|34
1656699460000|2022-07-01 18:17:40|19511.1|19421.1|19511|19421|19512.8|19422.8|19508.7|19418.7|28
1656699470000|2022-07-01 18:17:50|19511.6|19421.6|19508.3|19418.3|19513|19423|19508.3|19418.3|23
1656699480000|2022-07-01 18:18:00|19508.7|19418.7|19508.9|19418.9|19510.3|19420.3|19507.8|19417.8|34
1656699490000|2022-07-01 18:18:10|19508.3|19418.3|19509.4|19419.4|19509.8|19419.8|19507|19417|16
1656699500000|2022-07-01 18:18:20|19509.6|19419.6|19509.1|19419.1|19509.6|19419.6|19506.8|19416.8|23
1656699510000|2022-07-01 18:18:30|19509|19419|19509.9|19419.9|19510.7|19420.7|19504.6|19414.6|29
1656699520000|2022-07-01 18:18:40|19508.8|19418.8|19510.3|19420.3|19510.3|19420.3|19505.8|19415.8|25
1656699530000|2022-07-01 18:18:50|19509.3|19419.3|19508.7|19418.7|19512.8|19422.8|19507.4|19417.4|23
1656699540000|2022-07-01 18:19:00|19508|19418|19508.4|19418.4|19512.9|19422.9|19508|19418|30
1656699550000|2022-07-01 18:19:10|19509|19419|19507.5|19417.5|19512.9|19422.9|19507.5|19417.5|25
1656699560000|2022-07-01 18:19:20|19508.9|19418.9|19509.8|19419.8|19512.6|19422.6|19507.4|19417.4|31
1656699570000|2022-07-01 18:19:30|19509.4|19419.4|19511.7|19421.7|19515.9|19425.9|19509.4|19419.4|29
1656699580000|2022-07-01 18:19:40|19513.3|19423.3|19514.5|19424.5|19518.6|19428.6|19511.9|19421.9|28
1656699590000|2022-07-01 18:19:50|19514.9|19424.9|19514.8|19424.8|19515.2|19425.2|19513.1|19423.1|14
1656699600000|2022-07-01 18:20:00|19515.7|19425.7|19532.5|19442.5|19534.4|19444.4|19515.7|19425.7|39
1656699610000|2022-07-01 18:20:10|19532.1|19442.1|19535.2|19445.2|19537.1|19447.1|19530.3|19440.3|35
1656699620000|2022-07-01 18:20:20|19535.3|19445.3|19539.7|19449.7|19539.7|19449.7|19533.7|19443.7|30
1656699630000|2022-07-01 18:20:30|19539.4|19449.4|19538|19448|19539.8|19449.8|19533|19443|26
1656699640000|2022-07-01 18:20:40|19535.5|19445.5|19534.6|19444.6|19537.1|19447.1|19530.2|19440.2|30
1656699650000|2022-07-01 18:20:50|19533.8|19443.8|19533.6|19443.6|19537.3|19447.3|19530.1|19440.1|25
1656699660000|2022-07-01 18:21:00|19533.8|19443.8|19530.1|19440.1|19536.6|19446.6|19529.7|19439.7|23
1656699670000|2022-07-01 18:21:10|19531.7|19441.7|19532|19442|19532|19442|19529.9|19439.9|28
1656699680000|2022-07-01 18:21:20|19529.6|19439.6|19519.6|19429.6|19533.5|19443.5|19517.4|19427.4|34
1656699690000|2022-07-01 18:21:30|19519.5|19429.5|19521|19431|19522.4|19432.4|19518.2|19428.2|31
1656699700000|2022-07-01 18:21:40|19521.1|19431.1|19520|19430|19521.9|19431.9|19517.1|19427.1|18
1656699710000|2022-07-01 18:21:50|19520.1|19430.1|19530.8|19440.8|19531.1|19441.1|19519.1|19429.1|27
1656699720000|2022-07-01 18:22:00|19531|19441|19547.7|19457.7|19547.7|19457.7|19530.8|19440.8|33
1656699730000|2022-07-01 18:22:10|19550.7|19460.7|19557.7|19467.7|19565.7|19475.7|19549.1|19459.1|38
1656699740000|2022-07-01 18:22:20|19558.7|19468.7|19557.3|19467.3|19563|19473|19555.3|19465.3|34
1656699750000|2022-07-01 18:22:30|19556.7|19466.7|19554.1|19464.1|19561.6|19471.6|19553.7|19463.7|34
1656699760000|2022-07-01 18:22:40|19554.4|19464.4|19557.7|19467.7|19559.4|19469.4|19551.9|19461.9|27
1656699770000|2022-07-01 18:22:50|19558.8|19468.8|19554|19464|19558.8|19468.8|19546.3|19456.3|32
1656699780000|2022-07-01 18:23:00|19552.8|19462.8|19553.1|19463.1|19553.7|19463.7|19548|19458|33
1656699790000|2022-07-01 18:23:10|19552.6|19462.6|19544.6|19454.6|19552.7|19462.7|19543.6|19453.6|32
1656699800000|2022-07-01 18:23:20|19544.1|19454.1|19543.7|19453.7|19544.2|19454.2|19543.6|19453.6|14
1656699810000|2022-07-01 18:23:30|19544.2|19454.2|19544.2|19454.2|19544.2|19454.2|19543.4|19453.4|17
1656699820000|2022-07-01 18:23:40|19543.4|19453.4|19544.3|19454.3|19544.3|19454.3|19543.4|19453.4|15
1656699830000|2022-07-01 18:23:50|19544.1|19454.1|19544.9|19454.9|19545|19455|19544|19454|6
1656699840000|2022-07-01 18:24:00|19545.8|19455.8|19546.4|19456.4|19546.4|19456.4|19544.4|19454.4|21
1656699850000|2022-07-01 18:24:10|19545.9|19455.9|19559.5|19469.5|19560.4|19470.4|19545.1|19455.1|22
1656699860000|2022-07-01 18:24:20|19560|19470|19552.6|19462.6|19561.5|19471.5|19548.3|19458.3|33
1656699870000|2022-07-01 18:24:30|19554.2|19464.2|19546.2|19456.2|19557.6|19467.6|19545.7|19455.7|28
1656699880000|2022-07-01 18:24:40|19546.4|19456.4|19552.8|19462.8|19561.6|19471.6|19545.8|19455.8|31
1656699890000|2022-07-01 18:24:50|19551.8|19461.8|19553|19463|19555.3|19465.3|19550.8|19460.8|26
1656699900000|2022-07-01 18:25:00|19553.7|19463.7|19554.6|19464.6|19561|19471|19550.4|19460.4|36
1656699910000|2022-07-01 18:25:10|19554.8|19464.8|19545.6|19455.6|19556.7|19466.7|19545.4|19455.4|21
1656699920000|2022-07-01 18:25:20|19544.8|19454.8|19544.3|19454.3|19547.4|19457.4|19544.1|19454.1|25
1656699930000|2022-07-01 18:25:30|19545.2|19455.2|19544.3|19454.3|19548.4|19458.4|19542.1|19452.1|23
1656699940000|2022-07-01 18:25:40|19545|19455|19546.5|19456.5|19546.5|19456.5|19544.7|19454.7|13
1656699950000|2022-07-01 18:25:50|19544.8|19454.8|19545.2|19455.2|19553.4|19463.4|19544.8|19454.8|15
1656699960000|2022-07-01 18:26:00|19547|19457|19545.2|19455.2|19548|19458|19544.4|19454.4|10
1656699970000|2022-07-01 18:26:10|19546.6|19456.6|19546.6|19456.6|19546.6|19456.6|19545.1|19455.1|6
1656699980000|2022-07-01 18:26:20|19545.4|19455.4|19543.9|19453.9|19545.4|19455.4|19542.5|19452.5|6
1656699990000|2022-07-01 18:26:30|19543.8|19453.8|19545.8|19455.8|19546.9|19456.9|19543.8|19453.8|17
1656700000000|2022-07-01 18:26:40|19549.6|19459.6|19544.7|19454.7|19549.6|19459.6|19541.9|19451.9|20
1656700010000|2022-07-01 18:26:50|19543.4|19453.4|19544.2|19454.2|19547.1|19457.1|19543.3|19453.3|18
1656700020000|2022-07-01 18:27:00|19544.7|19454.7|19539.7|19449.7|19546.9|19456.9|19539.1|19449.1|24
1656700030000|2022-07-01 18:27:10|19540.3|19450.3|19533|19443|19541.3|19451.3|19533|19443|11
1656700040000|2022-07-01 18:27:20|19541.3|19451.3|19540.1|19450.1|19542|19452|19532.9|19442.9|11
1656700050000|2022-07-01 18:27:30|19539.2|19449.2|19541.7|19451.7|19543.9|19453.9|19534.5|19444.5|29
1656700060000|2022-07-01 18:27:40|19543.8|19453.8|19542.6|19452.6|19551.6|19461.6|19540.2|19450.2|23
1656700070000|2022-07-01 18:27:50|19546.5|19456.5|19541.7|19451.7|19547.2|19457.2|19541.3|19451.3|26
1656700080000|2022-07-01 18:28:00|19541.9|19451.9|19547.1|19457.1|19551.4|19461.4|19541.9|19451.9|35
1656700090000|2022-07-01 18:28:10|19546.8|19456.8|19541.8|19451.8|19548|19458|19541.1|19451.1|36
1656700100000|2022-07-01 18:28:20|19541.7|19451.7|19542.6|19452.6|19546.1|19456.1|19540.8|19450.8|28
1656700110000|2022-07-01 18:28:30|19542.8|19452.8|19532.2|19442.2|19542.8|19452.8|19523.2|19433.2|27
1656700120000|2022-07-01 18:28:40|19531.8|19441.8|19524.6|19434.6|19535.7|19445.7|19520.9|19430.9|25
1656700130000|2022-07-01 18:28:50|19522.1|19432.1|19523.4|19433.4|19527.4|19437.4|19521.2|19431.2|33
1656700140000|2022-07-01 18:29:00|19523.5|19433.5|19522.2|19432.2|19524.1|19434.1|19522.1|19432.1|15
1656700150000|2022-07-01 18:29:10|19524.3|19434.3|19522|19432|19526.1|19436.1|19522|19432|8
1656700160000|2022-07-01 18:29:20|19522.1|19432.1|19522.4|19432.4|19526|19436|19520.2|19430.2|17
1656700170000|2022-07-01 18:29:30|19521.3|19431.3|19516.3|19426.3|19525.7|19435.7|19515.1|19425.1|29
1656700180000|2022-07-01 18:29:40|19514.8|19424.8|19518.3|19428.3|19520|19430|19514|19424|29
1656700190000|2022-07-01 18:29:50|19518.1|19428.1|19515.4|19425.4|19522.8|19432.8|19511.8|19421.8|25
1656700200000|2022-07-01 18:30:00|19515.7|19425.7|19524.9|19434.9|19528.6|19438.6|19514.8|19424.8|33
1656700210000|2022-07-01 18:30:10|19522|19432|19519.8|19429.8|19528.5|19438.5|19516.9|19426.9|34
1656700220000|2022-07-01 18:30:20|19519.9|19429.9|19525.1|19435.1|19533.1|19443.1|19515.7|19425.7|31
1656700230000|2022-07-01 18:30:30|19524.6|19434.6|19537.9|19447.9|19539.5|19449.5|19524.6|19434.6|31
1656700240000|2022-07-01 18:30:40|19538.7|19448.7|19546.8|19456.8|19548|19458|19538.2|19448.2|31
1656700250000|2022-07-01 18:30:50|19546.1|19456.1|19548.9|19458.9|19555.4|19465.4|19544.6|19454.6|32
1656700260000|2022-07-01 18:31:00|19546.3|19456.3|19554.1|19464.1|19558.4|19468.4|19546.1|19456.1|30
1656700270000|2022-07-01 18:31:10|19555.9|19465.9|19557.6|19467.6|19567.2|19477.2|19555.4|19465.4|38
1656700280000|2022-07-01 18:31:20|19559.3|19469.3|19562.5|19472.5|19565.7|19475.7|19556.4|19466.4|23
1656700290000|2022-07-01 18:31:30|19562.6|19472.6|19562.4|19472.4|19570.7|19480.7|19558.1|19468.1|21
1656700300000|2022-07-01 18:31:40|19562.1|19472.1|19550.2|19460.2|19563.5|19473.5|19547.2|19457.2|25
1656700310000|2022-07-01 18:31:50|19550.1|19460.1|19552.9|19462.9|19556.5|19466.5|19550.1|19460.1|27
1656700320000|2022-07-01 18:32:00|19553|19463|19552.2|19462.2|19553.5|19463.5|19551.9|19461.9|23
1656700330000|2022-07-01 18:32:10|19552.3|19462.3|19551.5|19461.5|19552.7|19462.7|19548.6|19458.6|23
1656700340000|2022-07-01 18:32:20|19549.7|19459.7|19551.6|19461.6|19552.8|19462.8|19549.7|19459.7|20
1656700350000|2022-07-01 18:32:30|19553|19463|19547.4|19457.4|19553.3|19463.3|19545.7|19455.7|22
1656700360000|2022-07-01 18:32:40|19548.2|19458.2|19539.2|19449.2|19549.1|19459.1|19539.2|19449.2|19
1656700370000|2022-07-01 18:32:50|19540.2|19450.2|19537.4|19447.4|19542.5|19452.5|19536|19446|28
1656700380000|2022-07-01 18:33:00|19539.9|19449.9|19536.3|19446.3|19540.9|19450.9|19535|19445|26
1656700390000|2022-07-01 18:33:10|19536.1|19446.1|19550.8|19460.8|19550.8|19460.8|19536|19446|27
1656700400000|2022-07-01 18:33:20|19550.5|19460.5|19537.4|19447.4|19550.5|19460.5|19537.4|19447.4|31
1656700410000|2022-07-01 18:33:30|19539.6|19449.6|19544.5|19454.5|19548.6|19458.6|19539.5|19449.5|32
1656700420000|2022-07-01 18:33:40|19544.6|19454.6|19543.4|19453.4|19546.9|19456.9|19541.6|19451.6|21
1656700430000|2022-07-01 18:33:50|19542.9|19452.9|19543.6|19453.6|19546.7|19456.7|19542.9|19452.9|25
1656700440000|2022-07-01 18:34:00|19546.7|19456.7|19544.5|19454.5|19546.7|19456.7|19543.3|19453.3|22
1656700450000|2022-07-01 18:34:10|19543.6|19453.6|19542.8|19452.8|19543.7|19453.7|19542|19452|12
1656700460000|2022-07-01 18:34:20|19543.2|19453.2|19538.9|19448.9|19544.3|19454.3|19538.9|19448.9|22
1656700470000|2022-07-01 18:34:30|19541.1|19451.1|19540.8|19450.8|19544.5|19454.5|19538.9|19448.9|29
1656700480000|2022-07-01 18:34:40|19544.8|19454.8|19535.1|19445.1|19547|19457|19534.8|19444.8|17
1656700490000|2022-07-01 18:34:50|19542.2|19452.2|19536|19446|19542.2|19452.2|19534.5|19444.5|25
1656700500000|2022-07-01 18:35:00|19535.9|19445.9|19535.4|19445.4|19540.6|19450.6|19531.8|19441.8|28
1656700510000|2022-07-01 18:35:10|19535.5|19445.5|19539.8|19449.8|19540.4|19450.4|19534.7|19444.7|30
1656700520000|2022-07-01 18:35:20|19540.1|19450.1|19539.7|19449.7|19540.1|19450.1|19533.3|19443.3|33
1656700530000|2022-07-01 18:35:30|19540|19450|19514.3|19424.3|19540|19450|19510.5|19420.5|35
1656700540000|2022-07-01 18:35:40|19514.6|19424.6|19510.1|19420.1|19514.6|19424.6|19507.7|19417.7|31
1656700550000|2022-07-01 18:35:50|19510.5|19420.5|19506.3|19416.3|19510.9|19420.9|19506.3|19416.3|26
1656700560000|2022-07-01 18:36:00|19505.8|19415.8|19505.4|19415.4|19511.8|19421.8|19503.8|19413.8|35
1656700570000|2022-07-01 18:36:10|19506.2|19416.2|19510.9|19420.9|19512|19422|19504.6|19414.6|28
1656700580000|2022-07-01 18:36:20|19512.4|19422.4|19507.1|19417.1|19512.4|19422.4|19506.1|19416.1|35
1656700590000|2022-07-01 18:36:30|19511.2|19421.2|19526.5|19436.5|19530.9|19440.9|19511.2|19421.2|39
1656700600000|2022-07-01 18:36:40|19526.3|19436.3|19524.6|19434.6|19526.8|19436.8|19523.9|19433.9|30
1656700610000|2022-07-01 18:36:50|19523.4|19433.4|19529.2|19439.2|19531.3|19441.3|19523.3|19433.3|18
1656700620000|2022-07-01 18:37:00|19525.8|19435.8|19528|19438|19529.4|19439.4|19525|19435|15
1656700630000|2022-07-01 18:37:10|19524.3|19434.3|19514.8|19424.8|19529.9|19439.9|19512.2|19422.2|32
1656700640000|2022-07-01 18:37:20|19515.1|19425.1|19509.7|19419.7|19518.1|19428.1|19509.6|19419.6|31
1656700650000|2022-07-01 18:37:30|19508.7|19418.7|19511.3|19421.3|19514.4|19424.4|19508.7|19418.7|30
1656700660000|2022-07-01 18:37:40|19511.8|19421.8|19510.8|19420.8|19513.6|19423.6|19508.5|19418.5|25
1656700670000|2022-07-01 18:37:50|19509.6|19419.6|19510.5|19420.5|19512.2|19422.2|19509.6|19419.6|20
1656700680000|2022-07-01 18:38:00|19509.8|19419.8|19511.8|19421.8|19512.8|19422.8|19509.8|19419.8|31
1656700690000|2022-07-01 18:38:10|19511|19421|19510.5|19420.5|19511.9|19421.9|19508.7|19418.7|16
1656700700000|2022-07-01 18:38:20|19510.4|19420.4|19510.6|19420.6|19511.2|19421.2|19508.8|19418.8|23
1656700710000|2022-07-01 18:38:30|19510.7|19420.7|19519|19429|19520.5|19430.5|19510.7|19420.7|33
1656700720000|2022-07-01 18:38:40|19520.1|19430.1|19513.8|19423.8|19520.1|19430.1|19511.3|19421.3|25
1656700730000|2022-07-01 18:38:50|19514.5|19424.5|19513.2|19423.2|19514.5|19424.5|19508.7|19418.7|18
1656700740000|2022-07-01 18:39:00|19510.2|19420.2|19509.1|19419.1|19511.3|19421.3|19508.7|19418.7|27
1656700750000|2022-07-01 18:39:10|19509.2|19419.2|19508.8|19418.8|19509.2|19419.2|19508.5|19418.5|12
1656700760000|2022-07-01 18:39:20|19508.1|19418.1|19509.8|19419.8|19518.6|19428.6|19507.6|19417.6|21
1656700770000|2022-07-01 18:39:30|19509.7|19419.7|19512.6|19422.6|19512.6|19422.6|19508.8|19418.8|18
1656700780000|2022-07-01 18:39:40|19510.4|19420.4|19510.6|19420.6|19512.8|19422.8|19508.6|19418.6|28
1656700790000|2022-07-01 18:39:50|19511.1|19421.1|19518|19428|19519.6|19429.6|19510.3|19420.3|32
1656700800000|2022-07-01 18:40:00|19519.5|19429.5|19520.7|19430.7|19523.8|19433.8|19519.5|19429.5|29
1656700810000|2022-07-01 18:40:10|19519.4|19429.4|19507.7|19417.7|19525.4|19435.4|19506.6|19416.6|29
1656700820000|2022-07-01 18:40:20|19508.4|19418.4|19508.7|19418.7|19508.8|19418.8|19503.5|19413.5|30
1656700830000|2022-07-01 18:40:30|19505.8|19415.8|19504.9|19414.9|19514.2|19424.2|19504.8|19414.8|27
1656700840000|2022-07-01 18:40:40|19505|19415|19507.6|19417.6|19510.5|19420.5|19503.1|19413.1|31
1656700850000|2022-07-01 18:40:50|19505.9|19415.9|19505.5|19415.5|19509.1|19419.1|19504.6|19414.6|16
1656700860000|2022-07-01 18:41:00|19509|19419|19498.8|19408.8|19509|19419|19498.8|19408.8|28
1656700870000|2022-07-01 18:41:10|19497.1|19407.1|19502|19412|19509|19419|19495.2|19405.2|23
1656700880000|2022-07-01 18:41:20|19502.6|19412.6|19504.7|19414.7|19509.9|19419.9|19502.6|19412.6|27
1656700890000|2022-07-01 18:41:30|19504.8|19414.8|19505.6|19415.6|19510.4|19420.4|19502.2|19412.2|29
1656700900000|2022-07-01 18:41:40|19505.7|19415.7|19509.9|19419.9|19513.1|19423.1|19499.4|19409.4|30
1656700910000|2022-07-01 18:41:50|19509.7|19419.7|19509.4|19419.4|19514.4|19424.4|19508.1|19418.1|30
1656700920000|2022-07-01 18:42:00|19509.6|19419.6|19508.9|19418.9|19512.8|19422.8|19507.9|19417.9|28
1656700930000|2022-07-01 18:42:10|19509.7|19419.7|19510.4|19420.4|19514.9|19424.9|19509|19419|24
1656700940000|2022-07-01 18:42:20|19512.8|19422.8|19506|19416|19512.8|19422.8|19501.7|19411.7|33
1656700950000|2022-07-01 18:42:30|19507.4|19417.4|19507.8|19417.8|19511.3|19421.3|19506|19416|22
1656700960000|2022-07-01 18:42:40|19506.8|19416.8|19508.2|19418.2|19511|19421|19502|19412|22
1656700970000|2022-07-01 18:42:50|19507.5|19417.5|19510.9|19420.9|19512.1|19422.1|19502.2|19412.2|14
1656700980000|2022-07-01 18:43:00|19510.6|19420.6|19507.1|19417.1|19511.5|19421.5|19506.3|19416.3|22
1656700990000|2022-07-01 18:43:10|19506.4|19416.4|19506.6|19416.6|19508.8|19418.8|19501.4|19411.4|21
1656701000000|2022-07-01 18:43:20|19507|19417|19506.2|19416.2|19508.7|19418.7|19506.2|19416.2|13
1656701010000|2022-07-01 18:43:30|19505.5|19415.5|19506.7|19416.7|19507.7|19417.7|19505.5|19415.5|20
1656701020000|2022-07-01 18:43:40|19506.8|19416.8|19506.8|19416.8|19507.9|19417.9|19505.4|19415.4|17
1656701030000|2022-07-01 18:43:50|19507|19417|19508.2|19418.2|19509.8|19419.8|19504.7|19414.7|24
1656701040000|2022-07-01 18:44:00|19508.4|19418.4|19508|19418|19511.5|19421.5|19505.3|19415.3|16
1656701050000|2022-07-01 18:44:10|19509.2|19419.2|19505.4|19415.4|19509.3|19419.3|19503.4|19413.4|18
1656701060000|2022-07-01 18:44:20|19505.2|19415.2|19501.5|19411.5|19507.7|19417.7|19500|19410|32
1656701070000|2022-07-01 18:44:30|19491.3|19401.3|19497.6|19407.6|19497.7|19407.7|19489.2|19399.2|37
1656701080000|2022-07-01 18:44:40|19498.8|19408.8|19501.9|19411.9|19508.6|19418.6|19493.6|19403.6|31
1656701090000|2022-07-01 18:44:50|19501.3|19411.3|19502.2|19412.2|19502.6|19412.6|19500.8|19410.8|26
1656701100000|2022-07-01 18:45:00|19501.8|19411.8|19496.7|19406.7|19502.3|19412.3|19494.1|19404.1|33
1656701110000|2022-07-01 18:45:10|19495|19405|19503.5|19413.5|19503.7|19413.7|19494.1|19404.1|29
1656701120000|2022-07-01 18:45:20|19504.5|19414.5|19502.9|19412.9|19517.1|19427.1|19502.9|19412.9|27
1656701130000|2022-07-01 18:45:30|19503|19413|19496.9|19406.9|19508.6|19418.6|19496.7|19406.7|30
1656701140000|2022-07-01 18:45:40|19497|19407|19497.1|19407.1|19499.2|19409.2|19496|19406|27
1656701150000|2022-07-01 18:45:50|19497.5|19407.5|19496.5|19406.5|19500.1|19410.1|19496.2|19406.2|31
1656701160000|2022-07-01 18:46:00|19496.4|19406.4|19498.8|19408.8|19498.8|19408.8|19493.5|19403.5|28
1656701170000|2022-07-01 18:46:10|19497.9|19407.9|19502|19412|19502|19412|19494.2|19404.2|24
1656701180000|2022-07-01 18:46:20|19502.2|19412.2|19500.6|19410.6|19503.4|19413.4|19499.8|19409.8|31
1656701190000|2022-07-01 18:46:30|19500.3|19410.3|19513.2|19423.2|19513.4|19423.4|19500.3|19410.3|29
1656701200000|2022-07-01 18:46:40|19513.4|19423.4|19522|19432|19524.2|19434.2|19513|19423|35
1656701210000|2022-07-01 18:46:50|19521.9|19431.9|19515.8|19425.8|19522.2|19432.2|19514.9|19424.9|29
1656701220000|2022-07-01 18:47:00|19516|19426|19511.7|19421.7|19516|19426|19505.7|19415.7|34
1656701230000|2022-07-01 18:47:10|19511.5|19421.5|19505.4|19415.4|19512|19422|19505|19415|26
1656701240000|2022-07-01 18:47:20|19504|19414|19499.8|19409.8|19506.3|19416.3|19499.3|19409.3|16
1656701250000|2022-07-01 18:47:30|19499.9|19409.9|19495.6|19405.6|19500.1|19410.1|19493.9|19403.9|28
1656701260000|2022-07-01 18:47:40|19495.1|19405.1|19495.7|19405.7|19496.1|19406.1|19494|19404|18
1656701270000|2022-07-01 18:47:50|19493.5|19403.5|19490.7|19400.7|19495.8|19405.8|19490.7|19400.7|23
1656701280000|2022-07-01 18:48:00|19490.4|19400.4|19488.7|19398.7|19493.9|19403.9|19486.5|19396.5|30
1656701290000|2022-07-01 18:48:10|19489.8|19399.8|19488.6|19398.6|19491.1|19401.1|19484.8|19394.8|21
1656701300000|2022-07-01 18:48:20|19487.5|19397.5|19470.5|19380.5|19488.6|19398.6|19467.1|19377.1|31
1656701310000|2022-07-01 18:48:30|19470.4|19380.4|19475.6|19385.6|19481.3|19391.3|19468.9|19378.9|31
1656701320000|2022-07-01 18:48:40|19476.1|19386.1|19478.4|19388.4|19478.4|19388.4|19473.5|19383.5|33
1656701330000|2022-07-01 18:48:50|19481.5|19391.5|19475.1|19385.1|19487.9|19397.9|19475.1|19385.1|33
1656701340000|2022-07-01 18:49:00|19476.5|19386.5|19478.6|19388.6|19481.8|19391.8|19474.6|19384.6|33
1656701350000|2022-07-01 18:49:10|19479.5|19389.5|19477.8|19387.8|19480.2|19390.2|19476.4|19386.4|25
1656701360000|2022-07-01 18:49:20|19478.1|19388.1|19479.5|19389.5|19492.7|19402.7|19477.2|19387.2|35
1656701370000|2022-07-01 18:49:30|19479.1|19389.1|19478.4|19388.4|19480.6|19390.6|19476.6|19386.6|23
1656701380000|2022-07-01 18:49:40|19478.1|19388.1|19476|19386|19484.7|19394.7|19476|19386|22
1656701390000|2022-07-01 18:49:50|19476.8|19386.8|19491.8|19401.8|19491.9|19401.9|19476.8|19386.8|21
1656701400000|2022-07-01 18:50:00|19485.1|19395.1|19481.6|19391.6|19491.9|19401.9|19479.8|19389.8|35
1656701410000|2022-07-01 18:50:10|19480.7|19390.7|19479.7|19389.7|19481.5|19391.5|19479.7|19389.7|19
1656701420000|2022-07-01 18:50:20|19479.9|19389.9|19487.8|19397.8|19487.8|19397.8|19479.5|19389.5|31
1656701430000|2022-07-01 18:50:30|19484.3|19394.3|19483.7|19393.7|19489|19399|19480.9|19390.9|21
1656701440000|2022-07-01 18:50:40|19481.3|19391.3|19485|19395|19491.4|19401.4|19480.9|19390.9|30
1656701450000|2022-07-01 18:50:50|19485.5|19395.5|19483.3|19393.3|19494.4|19404.4|19482.5|19392.5|35
1656701460000|2022-07-01 18:51:00|19483.1|19393.1|19485.9|19395.9|19486.7|19396.7|19482.6|19392.6|24
1656701470000|2022-07-01 18:51:10|19483.2|19393.2|19485.2|19395.2|19487.7|19397.7|19479.7|19389.7|21
1656701480000|2022-07-01 18:51:20|19487.9|19397.9|19482.9|19392.9|19488.2|19398.2|19482.3|19392.3|23
1656701490000|2022-07-01 18:51:30|19480.8|19390.8|19479.1|19389.1|19481.3|19391.3|19478.8|19388.8|20
1656701500000|2022-07-01 18:51:40|19478.4|19388.4|19478.9|19388.9|19481.3|19391.3|19478.4|19388.4|22
1656701510000|2022-07-01 18:51:50|19479.4|19389.4|19481.5|19391.5|19486.6|19396.6|19479.2|19389.2|33
1656701520000|2022-07-01 18:52:00|19481.1|19391.1|19479.7|19389.7|19482.3|19392.3|19479.1|19389.1|23
1656701530000|2022-07-01 18:52:10|19479|19389|19479.2|19389.2|19481.5|19391.5|19477.2|19387.2|18
1656701540000|2022-07-01 18:52:20|19478.8|19388.8|19476.2|19386.2|19482.2|19392.2|19474.1|19384.1|28
1656701550000|2022-07-01 18:52:30|19477.1|19387.1|19483.1|19393.1|19483.1|19393.1|19475|19385|28
1656701560000|2022-07-01 18:52:40|19482.9|19392.9|19478.4|19388.4|19483.1|19393.1|19475.9|19385.9|28
1656701570000|2022-07-01 18:52:50|19479|19389|19479.8|19389.8|19480|19390|19477.5|19387.5|25
1656701580000|2022-07-01 18:53:00|19480|19390|19478.4|19388.4|19480.5|19390.5|19477.2|19387.2|28
1656701590000|2022-07-01 18:53:10|19478.6|19388.6|19478.1|19388.1|19480.4|19390.4|19477.8|19387.8|19
1656701600000|2022-07-01 18:53:20|19478|19388|19475.5|19385.5|19480|19390|19474|19384|30
1656701610000|2022-07-01 18:53:30|19475.3|19385.3|19478.6|19388.6|19478.6|19388.6|19474.5|19384.5|30
1656701620000|2022-07-01 18:53:40|19477.3|19387.3|19475.4|19385.4|19477.3|19387.3|19474.3|19384.3|21
1656701630000|2022-07-01 18:53:50|19475|19385|19472.7|19382.7|19476.7|19386.7|19471.2|19381.2|20
1656701640000|2022-07-01 18:54:00|19468|19378|19464.4|19374.4|19471.2|19381.2|19464.4|19374.4|20
1656701650000|2022-07-01 18:54:10|19464.9|19374.9|19447.7|19357.7|19465|19375|19447.6|19357.6|39
1656701660000|2022-07-01 18:54:20|19447.6|19357.6|19448.2|19358.2|19451|19361|19447.3|19357.3|28
1656701670000|2022-07-01 18:54:30|19448.3|19358.3|19453.3|19363.3|19455.7|19365.7|19448.3|19358.3|25
1656701680000|2022-07-01 18:54:40|19450.7|19360.7|19449.9|19359.9|19453.7|19363.7|19438.9|19348.9|23
1656701690000|2022-07-01 18:54:50|19450|19360|19451.4|19361.4|19453.5|19363.5|19450|19360|25
1656701700000|2022-07-01 18:55:00|19450.8|19360.8|19451.3|19361.3|19453.6|19363.6|19449.3|19359.3|30
1656701710000|2022-07-01 18:55:10|19452|19362|19448.4|19358.4|19454.6|19364.6|19447.6|19357.6|29
1656701720000|2022-07-01 18:55:20|19448.3|19358.3|19448.8|19358.8|19451|19361|19448.1|19358.1|20
1656701730000|2022-07-01 18:55:30|19448.9|19358.9|19443.4|19353.4|19448.9|19358.9|19440.2|19350.2|34
1656701740000|2022-07-01 18:55:40|19443.7|19353.7|19443.1|19353.1|19444.4|19354.4|19442.2|19352.2|24
1656701750000|2022-07-01 18:55:50|19443.9|19353.9|19447.7|19357.7|19449.5|19359.5|19442.6|19352.6|26
1656701760000|2022-07-01 18:56:00|19446.7|19356.7|19448.2|19358.2|19450.7|19360.7|19445.6|19355.6|17
1656701770000|2022-07-01 18:56:10|19445.8|19355.8|19423.4|19333.4|19445.9|19355.9|19414.3|19324.3|33
1656701780000|2022-07-01 18:56:20|19423.3|19333.3|19434.7|19344.7|19435.1|19345.1|19423.3|19333.3|30
1656701790000|2022-07-01 18:56:30|19434.2|19344.2|19440.2|19350.2|19440.9|19350.9|19434.2|19344.2|26
1656701800000|2022-07-01 18:56:40|19440.4|19350.4|19439.1|19349.1|19441.3|19351.3|19439.1|19349.1|23
1656701810000|2022-07-01 18:56:50|19439.6|19349.6|19471.7|19381.7|19472.2|19382.2|19438.2|19348.2|36
1656701820000|2022-07-01 18:57:00|19466.3|19376.3|19469.6|19379.6|19476.6|19386.6|19461.3|19371.3|33
1656701830000|2022-07-01 18:57:10|19468.6|19378.6|19467.8|19377.8|19475.9|19385.9|19462.5|19372.5|29
1656701840000|2022-07-01 18:57:20|19467.7|19377.7|19472|19382|19477.1|19387.1|19466.5|19376.5|29
1656701850000|2022-07-01 18:57:30|19471.8|19381.8|19473.5|19383.5|19475.7|19385.7|19469.5|19379.5|28
1656701860000|2022-07-01 18:57:40|19474.9|19384.9|19470.1|19380.1|19476.3|19386.3|19469.6|19379.6|27
1656701870000|2022-07-01 18:57:50|19469.8|19379.8|19470.7|19380.7|19471.2|19381.2|19469.3|19379.3|25
1656701880000|2022-07-01 18:58:00|19470.2|19380.2|19472.1|19382.1|19473.1|19383.1|19468.6|19378.6|25
1656701890000|2022-07-01 18:58:10|19471.6|19381.6|19472.4|19382.4|19474.2|19384.2|19466.1|19376.1|18
1656701900000|2022-07-01 18:58:20|19475.4|19385.4|19470.5|19380.5|19484.5|19394.5|19470.5|19380.5|21
1656701910000|2022-07-01 18:58:30|19470.6|19380.6|19471.3|19381.3|19474.6|19384.6|19468.5|19378.5|14
1656701920000|2022-07-01 18:58:40|19470.1|19380.1|19464.3|19374.3|19470.1|19380.1|19463.9|19373.9|19
1656701930000|2022-07-01 18:58:50|19465.1|19375.1|19460.9|19370.9|19465.1|19375.1|19460.2|19370.2|11
1656701940000|2022-07-01 18:59:00|19460|19370|19464.3|19374.3|19465.4|19375.4|19460|19370|16
1656701950000|2022-07-01 18:59:10|19463.6|19373.6|19461.4|19371.4|19466.8|19376.8|19461.3|19371.3|24
1656701960000|2022-07-01 18:59:20|19461.6|19371.6|19465|19375|19474.1|19384.1|19461.5|19371.5|31
1656701970000|2022-07-01 18:59:30|19471|19381|19472.5|19382.5|19473.1|19383.1|19468.6|19378.6|24
1656701980000|2022-07-01 18:59:40|19472.6|19382.6|19467.5|19377.5|19483.4|19393.4|19466.6|19376.6|23
1656701990000|2022-07-01 18:59:50|19467.4|19377.4|19465.5|19375.5|19476.9|19386.9|19465.5|19375.5|27
1656702000000|2022-07-01 19:00:00|19473.3|19383.3|19463.9|19373.9|19473.8|19383.8|19460.4|19370.4|29
1656702010000|2022-07-01 19:00:10|19463.8|19373.8|19466.3|19376.3|19466.3|19376.3|19460.1|19370.1|26
1656702020000|2022-07-01 19:00:20|19467.2|19377.2|19460.6|19370.6|19468.2|19378.2|19460|19370|30
1656702030000|2022-07-01 19:00:30|19460.9|19370.9|19464.7|19374.7|19471.9|19381.9|19460.8|19370.8|31
1656702040000|2022-07-01 19:00:40|19464|19374|19457.8|19367.8|19469.3|19379.3|19456.4|19366.4|28
1656702050000|2022-07-01 19:00:50|19460.2|19370.2|19459.7|19369.7|19463.9|19373.9|19458|19368|24
1656702060000|2022-07-01 19:01:00|19462.6|19372.6|19449.6|19359.6|19462.6|19372.6|19447.7|19357.7|29
1656702070000|2022-07-01 19:01:10|19449.3|19359.3|19449.9|19359.9|19458.9|19368.9|19447.6|19357.6|29
1656702080000|2022-07-01 19:01:20|19448.6|19358.6|19451.9|19361.9|19451.9|19361.9|19444.8|19354.8|15
1656702090000|2022-07-01 19:01:30|19448.7|19358.7|19449.1|19359.1|19451.5|19361.5|19444.5|19354.5|25
1656702100000|2022-07-01 19:01:40|19448.1|19358.1|19445.9|19355.9|19451.4|19361.4|19445.2|19355.2|18
1656702110000|2022-07-01 19:01:50|19446.7|19356.7|19456.2|19366.2|19456.2|19366.2|19440.7|19350.7|27
1656702120000|2022-07-01 19:02:00|19447.7|19357.7|19447.3|19357.3|19454.8|19364.8|19444|19354|29
1656702130000|2022-07-01 19:02:10|19447.2|19357.2|19445.5|19355.5|19449.3|19359.3|19442.9|19352.9|24
1656702140000|2022-07-01 19:02:20|19444.5|19354.5|19442.7|19352.7|19445.7|19355.7|19440.9|19350.9|19
1656702150000|2022-07-01 19:02:30|19446.1|19356.1|19444.2|19354.2|19446.6|19356.6|19442.7|19352.7|7
1656702160000|2022-07-01 19:02:40|19442.6|19352.6|19442.6|19352.6|19445.9|19355.9|19442.6|19352.6|4
1656702170000|2022-07-01 19:02:50|19442.5|19352.5|19443.4|19353.4|19446.4|19356.4|19440.5|19350.5|18
1656702180000|2022-07-01 19:03:00|19443.5|19353.5|19442.8|19352.8|19445.7|19355.7|19440.8|19350.8|18
1656702190000|2022-07-01 19:03:10|19442.2|19352.2|19441.4|19351.4|19444.1|19354.1|19440.1|19350.1|13
1656702200000|2022-07-01 19:03:20|19441.3|19351.3|19425.5|19335.5|19441.5|19351.5|19425.3|19335.3|30
1656702210000|2022-07-01 19:03:30|19425.6|19335.6|19431.8|19341.8|19442.6|19352.6|19424.3|19334.3|34
1656702220000|2022-07-01 19:03:40|19431.5|19341.5|19422.7|19332.7|19435|19345|19422.7|19332.7|28
1656702230000|2022-07-01 19:03:50|19421.8|19331.8|19421.5|19331.5|19427.7|19337.7|19417.4|19327.4|33
1656702240000|2022-07-01 19:04:00|19421.3|19331.3|19415.4|19325.4|19426.8|19336.8|19415.3|19325.3|34
1656702250000|2022-07-01 19:04:10|19417.4|19327.4|19416|19326|19418.6|19328.6|19413.7|19323.7|21
1656702260000|2022-07-01 19:04:20|19415.9|19325.9|19418.4|19328.4|19418.6|19328.6|19413.9|19323.9|21
1656702270000|2022-07-01 19:04:30|19418.6|19328.6|19420.4|19330.4|19427.9|19337.9|19414.5|19324.5|29
1656702280000|2022-07-01 19:04:40|19428|19338|19427.6|19337.6|19434.7|19344.7|19423.6|19333.6|24
1656702290000|2022-07-01 19:04:50|19427.8|19337.8|19430|19340|19447|19357|19425.3|19335.3|38
1656702300000|2022-07-01 19:05:00|19429.9|19339.9|19431.4|19341.4|19433.7|19343.7|19427.8|19337.8|26
1656702310000|2022-07-01 19:05:10|19435|19345|19436.7|19346.7|19451.5|19361.5|19431|19341|35
1656702320000|2022-07-01 19:05:20|19436.8|19346.8|19438.6|19348.6|19449.5|19359.5|19436.6|19346.6|29
1656702330000|2022-07-01 19:05:30|19438.7|19348.7|19451.1|19361.1|19451.1|19361.1|19438.6|19348.6|35
1656702340000|2022-07-01 19:05:40|19449.8|19359.8|19444.1|19354.1|19458|19368|19442.9|19352.9|30
1656702350000|2022-07-01 19:05:50|19445.5|19355.5|19442.2|19352.2|19445.5|19355.5|19442|19352|26
1656702360000|2022-07-01 19:06:00|19442|19352|19440.6|19350.6|19447.1|19357.1|19439.5|19349.5|26
1656702370000|2022-07-01 19:06:10|19440.8|19350.8|19434.9|19344.9|19441.8|19351.8|19434.1|19344.1|29
1656702380000|2022-07-01 19:06:20|19437.6|19347.6|19438.7|19348.7|19442.2|19352.2|19434.8|19344.8|27
1656702390000|2022-07-01 19:06:30|19439|19349|19445.1|19355.1|19449.7|19359.7|19438.8|19348.8|20
1656702400000|2022-07-01 19:06:40|19446|19356|19455.5|19365.5|19462.4|19372.4|19446|19356|33
1656702410000|2022-07-01 19:06:50|19452.7|19362.7|19448.2|19358.2|19455.7|19365.7|19447.1|19357.1|32
1656702420000|2022-07-01 19:07:00|19448|19358|19446.8|19356.8|19449.4|19359.4|19445.9|19355.9|20
1656702430000|2022-07-01 19:07:10|19447|19357|19449.4|19359.4|19449.4|19359.4|19445.5|19355.5|22
1656702440000|2022-07-01 19:07:20|19449.3|19359.3|19443.2|19353.2|19454.4|19364.4|19442|19352|18
1656702450000|2022-07-01 19:07:30|19446.7|19356.7|19442|19352|19447.4|19357.4|19439.9|19349.9|27
1656702460000|2022-07-01 19:07:40|19441.9|19351.9|19431.6|19341.6|19441.9|19351.9|19431.6|19341.6|27
1656702470000|2022-07-01 19:07:50|19428.8|19338.8|19427.4|19337.4|19432.8|19342.8|19427.4|19337.4|29
1656702480000|2022-07-01 19:08:00|19427.1|19337.1|19427.3|19337.3|19431.1|19341.1|19427.1|19337.1|29
1656702490000|2022-07-01 19:08:10|19427.6|19337.6|19425.4|19335.4|19433|19343|19425.4|19335.4|28
1656702500000|2022-07-01 19:08:20|19425.3|19335.3|19436.7|19346.7|19449.7|19359.7|19425.3|19335.3|31
1656702510000|2022-07-01 19:08:30|19437.1|19347.1|19431.6|19341.6|19437.9|19347.9|19431.6|19341.6|26
1656702520000|2022-07-01 19:08:40|19433.3|19343.3|19448.1|19358.1|19451|19361|19431.6|19341.6|31
1656702530000|2022-07-01 19:08:50|19447.2|19357.2|19433.5|19343.5|19447.2|19357.2|19433.5|19343.5|23
1656702540000|2022-07-01 19:09:00|19433.7|19343.7|19434.9|19344.9|19436.6|19346.6|19433.7|19343.7|21
1656702550000|2022-07-01 19:09:10|19436.3|19346.3|19434.6|19344.6|19449|19359|19433.6|19343.6|24
1656702560000|2022-07-01 19:09:20|19434.7|19344.7|19434|19344|19449.7|19359.7|19434|19344|22
1656702570000|2022-07-01 19:09:30|19435|19345|19434.1|19344.1|19441.9|19351.9|19434.1|19344.1|20
1656702580000|2022-07-01 19:09:40|19434.2|19344.2|19431.6|19341.6|19434.3|19344.3|19431.6|19341.6|25
1656702590000|2022-07-01 19:09:50|19431.7|19341.7|19438.5|19348.5|19446.9|19356.9|19431.7|19341.7|25
1656702600000|2022-07-01 19:10:00|19444.5|19354.5|19434|19344|19446.4|19356.4|19432.7|19342.7|28
1656702610000|2022-07-01 19:10:10|19434.2|19344.2|19427.5|19337.5|19434.7|19344.7|19427.4|19337.4|23
1656702620000|2022-07-01 19:10:20|19428|19338|19427.4|19337.4|19430.3|19340.3|19421.1|19331.1|20
1656702630000|2022-07-01 19:10:30|19428.1|19338.1|19433.8|19343.8|19437.6|19347.6|19427.3|19337.3|24
1656702640000|2022-07-01 19:10:40|19433.1|19343.1|19434.9|19344.9|19444.9|19354.9|19432.1|19342.1|26
1656702650000|2022-07-01 19:10:50|19435|19345|19436.6|19346.6|19439.7|19349.7|19434.7|19344.7|29
1656702660000|2022-07-01 19:11:00|19436.5|19346.5|19431.5|19341.5|19441.1|19351.1|19430.8|19340.8|29
1656702670000|2022-07-01 19:11:10|19432.2|19342.2|19428.1|19338.1|19433.6|19343.6|19424.1|19334.1|23
1656702680000|2022-07-01 19:11:20|19429.6|19339.6|19434.9|19344.9|19434.9|19344.9|19428.1|19338.1|29
1656702690000|2022-07-01 19:11:30|19432.7|19342.7|19435.4|19345.4|19441.7|19351.7|19432.4|19342.4|29
1656702700000|2022-07-01 19:11:40|19435.5|19345.5|19434|19344|19435.8|19345.8|19432.9|19342.9|18
1656702710000|2022-07-01 19:11:50|19434.1|19344.1|19436.4|19346.4|19449.9|19359.9|19432.7|19342.7|30
1656702720000|2022-07-01 19:12:00|19436.2|19346.2|19428.4|19338.4|19441.2|19351.2|19428.4|19338.4|30
1656702730000|2022-07-01 19:12:10|19428.9|19338.9|19430.3|19340.3|19431.3|19341.3|19428.9|19338.9|20
1656702740000|2022-07-01 19:12:20|19430.4|19340.4|19431.3|19341.3|19433.3|19343.3|19429|19339|23
1656702750000|2022-07-01 19:12:30|19429.7|19339.7|19429.8|19339.8|19437.3|19347.3|19429.5|19339.5|30
1656702760000|2022-07-01 19:12:40|19428.3|19338.3|19431.5|19341.5|19432.2|19342.2|19428.3|19338.3|24
1656702770000|2022-07-01 19:12:50|19430.3|19340.3|19431.1|19341.1|19434.4|19344.4|19425.5|19335.5|28
1656702780000|2022-07-01 19:13:00|19430.2|19340.2|19430.5|19340.5|19434.6|19344.6|19427.6|19337.6|18
1656702790000|2022-07-01 19:13:10|19430.6|19340.6|19429.9|19339.9|19431.3|19341.3|19429|19339|17
1656702800000|2022-07-01 19:13:20|19428.9|19338.9|19428.2|19338.2|19432.1|19342.1|19428.2|19338.2|25
1656702810000|2022-07-01 19:13:30|19428.7|19338.7|19429.1|19339.1|19438.2|19348.2|19428.7|19338.7|30
1656702820000|2022-07-01 19:13:40|19430.7|19340.7|19431|19341|19432.1|19342.1|19429.5|19339.5|27
1656702830000|2022-07-01 19:13:50|19433.8|19343.8|19430.5|19340.5|19433.9|19343.9|19430.1|19340.1|21
1656702840000|2022-07-01 19:14:00|19430.9|19340.9|19433.8|19343.8|19433.8|19343.8|19429.4|19339.4|30
1656702850000|2022-07-01 19:14:10|19433.1|19343.1|19428.5|19338.5|19435.3|19345.3|19427.9|19337.9|24
1656702860000|2022-07-01 19:14:20|19428.4|19338.4|19428.4|19338.4|19429.5|19339.5|19427.4|19337.4|21
1656702870000|2022-07-01 19:14:30|19428.5|19338.5|19432.5|19342.5|19433.7|19343.7|19428.5|19338.5|23
1656702880000|2022-07-01 19:14:40|19432.3|19342.3|19428.8|19338.8|19432.7|19342.7|19428.6|19338.6|23
1656702890000|2022-07-01 19:14:50|19428.9|19338.9|19432.7|19342.7|19436.3|19346.3|19427.8|19337.8|22
1656702900000|2022-07-01 19:15:00|19432.6|19342.6|19429.5|19339.5|19436.3|19346.3|19429.1|19339.1|24
1656702910000|2022-07-01 19:15:10|19429.6|19339.6|19425.9|19335.9|19435.6|19345.6|19425.8|19335.8|31
1656702920000|2022-07-01 19:15:20|19424.8|19334.8|19434.8|19344.8|19435.3|19345.3|19424.2|19334.2|29
1656702930000|2022-07-01 19:15:30|19433.1|19343.1|19432.9|19342.9|19434.5|19344.5|19431.9|19341.9|23
1656702940000|2022-07-01 19:15:40|19434.8|19344.8|19433.4|19343.4|19437.5|19347.5|19428.8|19338.8|29
1656702950000|2022-07-01 19:15:50|19432.6|19342.6|19435.9|19345.9|19437|19347|19429.7|19339.7|32
1656702960000|2022-07-01 19:16:00|19435.4|19345.4|19431.7|19341.7|19437|19347|19431.7|19341.7|31
1656702970000|2022-07-01 19:16:10|19433.3|19343.3|19433.4|19343.4|19439.8|19349.8|19433.3|19343.3|25
1656702980000|2022-07-01 19:16:20|19433|19343|19435.1|19345.1|19435.1|19345.1|19432.1|19342.1|19
1656702990000|2022-07-01 19:16:30|19434.8|19344.8|19428.3|19338.3|19435.2|19345.2|19428.1|19338.1|23
1656703000000|2022-07-01 19:16:40|19428.2|19338.2|19425.5|19335.5|19430.5|19340.5|19421.5|19331.5|24
1656703010000|2022-07-01 19:16:50|19425.7|19335.7|19423.7|19333.7|19429.3|19339.3|19422.7|19332.7|26
1656703020000|2022-07-01 19:17:00|19423.6|19333.6|19421.9|19331.9|19430.8|19340.8|19421.1|19331.1|25
1656703030000|2022-07-01 19:17:10|19422.1|19332.1|19421.6|19331.6|19438.3|19348.3|19419.3|19329.3|27
1656703040000|2022-07-01 19:17:20|19418|19328|19407.2|19317.2|19422.5|19332.5|19404.5|19314.5|32
1656703050000|2022-07-01 19:17:30|19404.6|19314.6|19402.8|19312.8|19407.9|19317.9|19402.8|19312.8|35
1656703060000|2022-07-01 19:17:40|19406.2|19316.2|19403.2|19313.2|19407.1|19317.1|19401.2|19311.2|34
1656703070000|2022-07-01 19:17:50|19405.9|19315.9|19405.2|19315.2|19409.5|19319.5|19403.9|19313.9|31
1656703080000|2022-07-01 19:18:00|19404.6|19314.6|19404.8|19314.8|19407.9|19317.9|19402|19312|27
1656703090000|2022-07-01 19:18:10|19405.4|19315.4|19404.6|19314.6|19405.8|19315.8|19399.9|19309.9|24
1656703100000|2022-07-01 19:18:20|19403.6|19313.6|19405.9|19315.9|19407.6|19317.6|19400.5|19310.5|30
1656703110000|2022-07-01 19:18:30|19406.2|19316.2|19401.7|19311.7|19410.1|19320.1|19401.2|19311.2|25
1656703120000|2022-07-01 19:18:40|19401.6|19311.6|19408|19318|19410.6|19320.6|19401.6|19311.6|21
1656703130000|2022-07-01 19:18:50|19408.2|19318.2|19408.7|19318.7|19413.4|19323.4|19404.6|19314.6|21
1656703140000|2022-07-01 19:19:00|19404.3|19314.3|19407.2|19317.2|19409.4|19319.4|19397.3|19307.3|30
1656703150000|2022-07-01 19:19:10|19404.9|19314.9|19408.1|19318.1|19413.2|19323.2|19398.9|19308.9|27
1656703160000|2022-07-01 19:19:20|19409.2|19319.2|19402.2|19312.2|19409.2|19319.2|19400.6|19310.6|31
1656703170000|2022-07-01 19:19:30|19401.2|19311.2|19394|19304|19409.2|19319.2|19394|19304|29
1656703180000|2022-07-01 19:19:40|19393.7|19303.7|19396.6|19306.6|19400.9|19310.9|19383.8|19293.8|31
1656703190000|2022-07-01 19:19:50|19395|19305|19393|19303|19400.8|19310.8|19389.2|19299.2|32
1656703200000|2022-07-01 19:20:00|19395.9|19305.9|19396.5|19306.5|19397.7|19307.7|19392.2|19302.2|30
1656703210000|2022-07-01 19:20:10|19396.8|19306.8|19393.4|19303.4|19401.5|19311.5|19391.3|19301.3|30
1656703220000|2022-07-01 19:20:20|19393.1|19303.1|19370.8|19280.8|19393.2|19303.2|19366.3|19276.3|34
1656703230000|2022-07-01 19:20:30|19372.1|19282.1|19377|19287|19377|19287|19367.4|19277.4|24
1656703240000|2022-07-01 19:20:40|19377.6|19287.6|19371.6|19281.6|19377.8|19287.8|19370.5|19280.5|34
1656703250000|2022-07-01 19:20:50|19370.9|19280.9|19368.3|19278.3|19373.8|19283.8|19368.3|19278.3|20
1656703260000|2022-07-01 19:21:00|19368.7|19278.7|19373.9|19283.9|19381|19291|19365.9|19275.9|32
1656703270000|2022-07-01 19:21:10|19374.2|19284.2|19369.9|19279.9|19382|19292|19367.8|19277.8|29
1656703280000|2022-07-01 19:21:20|19370.2|19280.2|19373.1|19283.1|19373.2|19283.2|19367|19277|22
1656703290000|2022-07-01 19:21:30|19373.4|19283.4|19348|19258|19373.4|19283.4|19345.8|19255.8|39
1656703300000|2022-07-01 19:21:40|19347.4|19257.4|19338.3|19248.3|19350.8|19260.8|19335.3|19245.3|36
1656703310000|2022-07-01 19:21:50|19339.1|19249.1|19330.3|19240.3|19341.7|19251.7|19328|19238|39
1656703320000|2022-07-01 19:22:00|19329.2|19239.2|19337.8|19247.8|19340.6|19250.6|19328.4|19238.4|39
1656703330000|2022-07-01 19:22:10|19337.5|19247.5|19345.6|19255.6|19345.6|19255.6|19326.8|19236.8|36
1656703340000|2022-07-01 19:22:20|19341.2|19251.2|19334.9|19244.9|19343.8|19253.8|19326.2|19236.2|36
1656703350000|2022-07-01 19:22:30|19334|19244|19318.2|19228.2|19335.5|19245.5|19315.5|19225.5|37
1656703360000|2022-07-01 19:22:40|19316.9|19226.9|19324.4|19234.4|19327|19237|19316.6|19226.6|37
1656703370000|2022-07-01 19:22:50|19320.4|19230.4|19318.5|19228.5|19324.8|19234.8|19315.6|19225.6|31
1656703380000|2022-07-01 19:23:00|19317.7|19227.7|19324|19234|19327.2|19237.2|19317.4|19227.4|37
1656703390000|2022-07-01 19:23:10|19323.8|19233.8|19335.6|19245.6|19338.1|19248.1|19323.6|19233.6|37
1656703400000|2022-07-01 19:23:20|19338.5|19248.5|19334.8|19244.8|19348.6|19258.6|19332|19242|34
1656703410000|2022-07-01 19:23:30|19335.1|19245.1|19332.1|19242.1|19340.2|19250.2|19329.9|19239.9|33
1656703420000|2022-07-01 19:23:40|19333.5|19243.5|19337.2|19247.2|19342.3|19252.3|19329.4|19239.4|34
1656703430000|2022-07-01 19:23:50|19335.4|19245.4|19331.7|19241.7|19336.2|19246.2|19327.7|19237.7|34
1656703440000|2022-07-01 19:24:00|19331.5|19241.5|19331.4|19241.4|19335.3|19245.3|19329.5|19239.5|32
1656703450000|2022-07-01 19:24:10|19331.3|19241.3|19330.5|19240.5|19333|19243|19326.8|19236.8|30
1656703460000|2022-07-01 19:24:20|19332.1|19242.1|19328.9|19238.9|19336.8|19246.8|19328.9|19238.9|32
1656703470000|2022-07-01 19:24:30|19328.6|19238.6|19331.1|19241.1|19339.9|19249.9|19328.3|19238.3|29
1656703480000|2022-07-01 19:24:40|19332.8|19242.8|19337.2|19247.2|19347.8|19257.8|19329.3|19239.3|33
1656703490000|2022-07-01 19:24:50|19337.5|19247.5|19335.9|19245.9|19344.5|19254.5|19332.8|19242.8|33
1656703500000|2022-07-01 19:25:00|19335.4|19245.4|19337.5|19247.5|19343.4|19253.4|19331.3|19241.3|32
1656703510000|2022-07-01 19:25:10|19337.3|19247.3|19337.2|19247.2|19343.9|19253.9|19331.2|19241.2|26
1656703520000|2022-07-01 19:25:20|19334.9|19244.9|19337.5|19247.5|19338.8|19248.8|19331.3|19241.3|27
1656703530000|2022-07-01 19:25:30|19335.6|19245.6|19333.4|19243.4|19339.8|19249.8|19330.6|19240.6|16
1656703540000|2022-07-01 19:25:40|19332.9|19242.9|19339.9|19249.9|19344.2|19254.2|19331.9|19241.9|30
1656703550000|2022-07-01 19:25:50|19339.6|19249.6|19313.2|19223.2|19345.8|19255.8|19312.4|19222.4|31
1656703560000|2022-07-01 19:26:00|19313.4|19223.4|19314.4|19224.4|19325|19235|19312.9|19222.9|32
1656703570000|2022-07-01 19:26:10|19313.3|19223.3|19315.7|19225.7|19318.4|19228.4|19310.4|19220.4|32
1656703580000|2022-07-01 19:26:20|19310.7|19220.7|19321.9|19231.9|19326|19236|19310.5|19220.5|33
1656703590000|2022-07-01 19:26:30|19321.5|19231.5|19321.7|19231.7|19334.8|19244.8|19317.6|19227.6|34
1656703600000|2022-07-01 19:26:40|19321.8|19231.8|19321.7|19231.7|19330.7|19240.7|19321.2|19231.2|30
1656703610000|2022-07-01 19:26:50|19319.7|19229.7|19320.2|19230.2|19329.7|19239.7|19315.7|19225.7|31
1656703620000|2022-07-01 19:27:00|19323.1|19233.1|19321.6|19231.6|19325.9|19235.9|19313.3|19223.3|34
1656703630000|2022-07-01 19:27:10|19324|19234|19319.8|19229.8|19330.3|19240.3|19319.8|19229.8|29
1656703640000|2022-07-01 19:27:20|19319.9|19229.9|19315.5|19225.5|19331.2|19241.2|19315.5|19225.5|29
1656703650000|2022-07-01 19:27:30|19314.9|19224.9|19339.1|19249.1|19339.1|19249.1|19314.9|19224.9|30
1656703660000|2022-07-01 19:27:40|19334.9|19244.9|19337.1|19247.1|19343|19253|19331.5|19241.5|33
1656703670000|2022-07-01 19:27:50|19337.7|19247.7|19335.4|19245.4|19342.1|19252.1|19329.7|19239.7|30
1656703680000|2022-07-01 19:28:00|19335.6|19245.6|19339.9|19249.9|19342.4|19252.4|19332.3|19242.3|39
1656703690000|2022-07-01 19:28:10|19341.4|19251.4|19340.6|19250.6|19343.1|19253.1|19334.5|19244.5|31
1656703700000|2022-07-01 19:28:20|19339.8|19249.8|19340.8|19250.8|19348.9|19258.9|19338.1|19248.1|29
1656703710000|2022-07-01 19:28:30|19340.7|19250.7|19345.4|19255.4|19355.1|19265.1|19340.1|19250.1|34
1656703720000|2022-07-01 19:28:40|19345.5|19255.5|19346.1|19256.1|19351.6|19261.6|19343.6|19253.6|31
1656703730000|2022-07-01 19:28:50|19347.9|19257.9|19346.2|19256.2|19352.1|19262.1|19344|19254|12
1656703740000|2022-07-01 19:29:00|19345.6|19255.6|19342.3|19252.3|19348.9|19258.9|19338.2|19248.2|15
1656703750000|2022-07-01 19:29:10|19344.1|19254.1|19343.8|19253.8|19357.6|19267.6|19343.8|19253.8|27
1656703760000|2022-07-01 19:29:20|19343.7|19253.7|19349.5|19259.5|19358.5|19268.5|19343.7|19253.7|19
1656703770000|2022-07-01 19:29:30|19349.1|19259.1|19347.9|19257.9|19354.1|19264.1|19347.9|19257.9|11
1656703780000|2022-07-01 19:29:40|19349.8|19259.8|19358.2|19268.2|19360|19270|19345.6|19255.6|20
1656703790000|2022-07-01 19:29:50|19352.8|19262.8|19346.7|19256.7|19352.8|19262.8|19346.2|19256.2|19
1656703800000|2022-07-01 19:30:00|19346.8|19256.8|19352.7|19262.7|19354.7|19264.7|19339.4|19249.4|29
1656703810000|2022-07-01 19:30:10|19343.7|19253.7|19345.4|19255.4|19350.1|19260.1|19343.7|19253.7|24
1656703820000|2022-07-01 19:30:20|19346.7|19256.7|19344.9|19254.9|19346.7|19256.7|19343.2|19253.2|30
1656703830000|2022-07-01 19:30:30|19343.9|19253.9|19338.8|19248.8|19351.4|19261.4|19335.9|19245.9|22
1656703840000|2022-07-01 19:30:40|19339.5|19249.5|19339.9|19249.9|19342.5|19252.5|19338.6|19248.6|11
1656703850000|2022-07-01 19:30:50|19340.2|19250.2|19341.2|19251.2|19346|19256|19335.7|19245.7|26
1656703860000|2022-07-01 19:31:00|19340|19250|19341.9|19251.9|19343.1|19253.1|19336|19246|16
1656703870000|2022-07-01 19:31:10|19346.7|19256.7|19388.6|19298.6|19391.1|19301.1|19342.5|19252.5|40
1656703880000|2022-07-01 19:31:20|19387.6|19297.6|19378.9|19288.9|19387.9|19297.9|19375.6|19285.6|34
1656703890000|2022-07-01 19:31:30|19377.5|19287.5|19383.8|19293.8|19386.2|19296.2|19376.6|19286.6|30
1656703900000|2022-07-01 19:31:40|19384.8|19294.8|19381.5|19291.5|19386.1|19296.1|19375|19285|26
1656703910000|2022-07-01 19:31:50|19381.7|19291.7|19374.2|19284.2|19381.7|19291.7|19369.7|19279.7|34
1656703920000|2022-07-01 19:32:00|19374.3|19284.3|19364.2|19274.2|19376.1|19286.1|19361.4|19271.4|29
1656703930000|2022-07-01 19:32:10|19364.3|19274.3|19369.5|19279.5|19373|19283|19364.3|19274.3|31
1656703940000|2022-07-01 19:32:20|19368|19278|19370.1|19280.1|19375.4|19285.4|19366.4|19276.4|33
1656703950000|2022-07-01 19:32:30|19369.3|19279.3|19370.6|19280.6|19382.8|19292.8|19368.6|19278.6|31
1656703960000|2022-07-01 19:32:40|19368.8|19278.8|19369.8|19279.8|19378.9|19288.9|19368|19278|20
1656703970000|2022-07-01 19:32:50|19369|19279|19369.8|19279.8|19375.1|19285.1|19366.9|19276.9|22
1656703980000|2022-07-01 19:33:00|19369.5|19279.5|19368.4|19278.4|19372.6|19282.6|19360.7|19270.7|21
1656703990000|2022-07-01 19:33:10|19368.3|19278.3|19354.5|19264.5|19372|19282|19351.1|19261.1|25
1656704000000|2022-07-01 19:33:20|19359.7|19269.7|19344.1|19254.1|19359.7|19269.7|19335.7|19245.7|32
1656704010000|2022-07-01 19:33:30|19345.5|19255.5|19338|19248|19345.5|19255.5|19335.6|19245.6|31
1656704020000|2022-07-01 19:33:40|19337.9|19247.9|19327.6|19237.6|19337.9|19247.9|19327.6|19237.6|25
1656704030000|2022-07-01 19:33:50|19326.7|19236.7|19326.8|19236.8|19331.7|19241.7|19326|19236|20
1656704040000|2022-07-01 19:34:00|19326.6|19236.6|19326|19236|19333.2|19243.2|19325.5|19235.5|24
1656704050000|2022-07-01 19:34:10|19326.1|19236.1|19328.5|19238.5|19332.7|19242.7|19326|19236|28
1656704060000|2022-07-01 19:34:20|19329|19239|19332.4|19242.4|19332.4|19242.4|19324.6|19234.6|28
1656704070000|2022-07-01 19:34:30|19332.5|19242.5|19328.2|19238.2|19333.2|19243.2|19325.2|19235.2|27
1656704080000|2022-07-01 19:34:40|19327.5|19237.5|19332|19242|19332.8|19242.8|19326.5|19236.5|28
1656704090000|2022-07-01 19:34:50|19329.8|19239.8|19329.2|19239.2|19329.8|19239.8|19327|19237|23
1656704100000|2022-07-01 19:35:00|19328.6|19238.6|19326.7|19236.7|19337.5|19247.5|19323.4|19233.4|35
1656704110000|2022-07-01 19:35:10|19326|19236|19329.3|19239.3|19334.2|19244.2|19322.4|19232.4|22
1656704120000|2022-07-01 19:35:20|19329.5|19239.5|19329.7|19239.7|19331.7|19241.7|19327.4|19237.4|16
1656704130000|2022-07-01 19:35:30|19329.9|19239.9|19337|19247|19347.4|19257.4|19328.9|19238.9|27
1656704140000|2022-07-01 19:35:40|19336.2|19246.2|19338.2|19248.2|19338.2|19248.2|19330.1|19240.1|24
1656704150000|2022-07-01 19:35:50|19334.9|19244.9|19328.5|19238.5|19334.9|19244.9|19326.9|19236.9|16
1656704160000|2022-07-01 19:36:00|19331.2|19241.2|19330.1|19240.1|19335.5|19245.5|19324.4|19234.4|19
1656704170000|2022-07-01 19:36:10|19328.3|19238.3|19333.5|19243.5|19334.4|19244.4|19327.9|19237.9|16
1656704180000|2022-07-01 19:36:20|19329.2|19239.2|19326.5|19236.5|19331.1|19241.1|19324.6|19234.6|8
1656704190000|2022-07-01 19:36:30|19327.3|19237.3|19322.9|19232.9|19331.2|19241.2|19322.9|19232.9|20
1656704200000|2022-07-01 19:36:40|19322.2|19232.2|19321.9|19231.9|19324.9|19234.9|19317.2|19227.2|28
1656704210000|2022-07-01 19:36:50|19321.7|19231.7|19321.9|19231.9|19325|19235|19316.5|19226.5|27
1656704220000|2022-07-01 19:37:00|19321.2|19231.2|19329.5|19239.5|19342.6|19252.6|19321.2|19231.2|34
1656704230000|2022-07-01 19:37:10|19330|19240|19326.5|19236.5|19333|19243|19326.5|19236.5|26
1656704240000|2022-07-01 19:37:20|19326.3|19236.3|19326.8|19236.8|19333|19243|19324.3|19234.3|25
1656704250000|2022-07-01 19:37:30|19327.2|19237.2|19327.2|19237.2|19335.5|19245.5|19322.8|19232.8|28
1656704260000|2022-07-01 19:37:40|19327.5|19237.5|19327.3|19237.3|19335.8|19245.8|19326.1|19236.1|32
1656704270000|2022-07-01 19:37:50|19327.4|19237.4|19328.2|19238.2|19332.8|19242.8|19324.3|19234.3|21
1656704280000|2022-07-01 19:38:00|19328.7|19238.7|19337.6|19247.6|19337.6|19247.6|19325.3|19235.3|29
1656704290000|2022-07-01 19:38:10|19330.1|19240.1|19324.2|19234.2|19330.1|19240.1|19324.2|19234.2|18
1656704300000|2022-07-01 19:38:20|19322.7|19232.7|19323.1|19233.1|19330.3|19240.3|19322.4|19232.4|26
1656704310000|2022-07-01 19:38:30|19322.5|19232.5|19325.5|19235.5|19328.1|19238.1|19322.4|19232.4|30
1656704320000|2022-07-01 19:38:40|19325.7|19235.7|19330.1|19240.1|19336.8|19246.8|19321.9|19231.9|29
1656704330000|2022-07-01 19:38:50|19330.4|19240.4|19327.4|19237.4|19330.7|19240.7|19323.3|19233.3|27
1656704340000|2022-07-01 19:39:00|19325.7|19235.7|19338.6|19248.6|19338.7|19248.7|19323.7|19233.7|27
1656704350000|2022-07-01 19:39:10|19332.2|19242.2|19341|19251|19341|19251|19331.8|19241.8|30
1656704360000|2022-07-01 19:39:20|19340.5|19250.5|19333.3|19243.3|19342.5|19252.5|19333.1|19243.1|30
1656704370000|2022-07-01 19:39:30|19333.9|19243.9|19334.8|19244.8|19343.7|19253.7|19332.4|19242.4|24
1656704380000|2022-07-01 19:39:40|19334.6|19244.6|19335.3|19245.3|19341.7|19251.7|19334.6|19244.6|14
1656704390000|2022-07-01 19:39:50|19335.2|19245.2|19338.8|19248.8|19344|19254|19335.2|19245.2|22
1656704400000|2022-07-01 19:40:00|19339.9|19249.9|19340.4|19250.4|19351.3|19261.3|19338.8|19248.8|22
1656704410000|2022-07-01 19:40:10|19338.2|19248.2|19341|19251|19345.8|19255.8|19336.7|19246.7|31
1656704420000|2022-07-01 19:40:20|19338.5|19248.5|19343.7|19253.7|19348.6|19258.6|19334.3|19244.3|31
1656704430000|2022-07-01 19:40:30|19343.2|19253.2|19344.7|19254.7|19348|19258|19339.5|19249.5|25
1656704440000|2022-07-01 19:40:40|19344.9|19254.9|19345.3|19255.3|19350.9|19260.9|19340.5|19250.5|33
1656704450000|2022-07-01 19:40:50|19345.2|19255.2|19360.8|19270.8|19363.9|19273.9|19345|19255|37
1656704460000|2022-07-01 19:41:00|19365.2|19275.2|19359|19269|19368.2|19278.2|19356.2|19266.2|36
1656704470000|2022-07-01 19:41:10|19358.9|19268.9|19359.1|19269.1|19360|19270|19353.1|19263.1|27
1656704480000|2022-07-01 19:41:20|19359.3|19269.3|19345.7|19255.7|19364|19274|19345.7|19255.7|27
1656704490000|2022-07-01 19:41:30|19340.5|19250.5|19343.5|19253.5|19355.6|19265.6|19336.3|19246.3|37
1656704500000|2022-07-01 19:41:40|19344.6|19254.6|19346.5|19256.5|19355.3|19265.3|19343.5|19253.5|25
1656704510000|2022-07-01 19:41:50|19346.6|19256.6|19343.9|19253.9|19353.9|19263.9|19342.6|19252.6|31
1656704520000|2022-07-01 19:42:00|19344.3|19254.3|19351.1|19261.1|19351.2|19261.2|19343.7|19253.7|13
1656704530000|2022-07-01 19:42:10|19344|19254|19350.9|19260.9|19353.7|19263.7|19343.5|19253.5|22
1656704540000|2022-07-01 19:42:20|19351.3|19261.3|19355.2|19265.2|19360.1|19270.1|19349.2|19259.2|19
1656704550000|2022-07-01 19:42:30|19355.8|19265.8|19349.1|19259.1|19359.6|19269.6|19349.1|19259.1|21
1656704560000|2022-07-01 19:42:40|19351|19261|19355.6|19265.6|19364.9|19274.9|19344.1|19254.1|21
1656704570000|2022-07-01 19:42:50|19362.2|19272.2|19355|19265|19362.2|19272.2|19351.5|19261.5|30
1656704580000|2022-07-01 19:43:00|19353.3|19263.3|19362.5|19272.5|19374.5|19284.5|19352|19262|30
1656704590000|2022-07-01 19:43:10|19362.4|19272.4|19367.7|19277.7|19367.7|19277.7|19356.1|19266.1|34
1656704600000|2022-07-01 19:43:20|19366.6|19276.6|19357.1|19267.1|19370|19280|19352|19262|37
1656704610000|2022-07-01 19:43:30|19360.1|19270.1|19366.3|19276.3|19366.3|19276.3|19357.2|19267.2|31
1656704620000|2022-07-01 19:43:40|19357.3|19267.3|19353.7|19263.7|19366.2|19276.2|19351.5|19261.5|24
1656704630000|2022-07-01 19:43:50|19353.4|19263.4|19354.4|19264.4|19358.2|19268.2|19353.4|19263.4|8
1656704640000|2022-07-01 19:44:00|19353.4|19263.4|19360.8|19270.8|19366.5|19276.5|19353.3|19263.3|25
1656704650000|2022-07-01 19:44:10|19365.3|19275.3|19374.6|19284.6|19374.6|19284.6|19359.2|19269.2|27
1656704660000|2022-07-01 19:44:20|19374.7|19284.7|19363.8|19273.8|19374.7|19284.7|19355.8|19265.8|25
1656704670000|2022-07-01 19:44:30|19363.4|19273.4|19364.5|19274.5|19371|19281|19361.3|19271.3|26
1656704680000|2022-07-01 19:44:40|19364.6|19274.6|19364.6|19274.6|19371.9|19281.9|19362.4|19272.4|11
1656704690000|2022-07-01 19:44:50|19363.4|19273.4|19357.8|19267.8|19367|19277|19357|19267|22
1656704700000|2022-07-01 19:45:00|19364|19274|19365.8|19275.8|19379.4|19289.4|19357.5|19267.5|29
1656704710000|2022-07-01 19:45:10|19363.1|19273.1|19363.4|19273.4|19375.4|19285.4|19360.6|19270.6|28
1656704720000|2022-07-01 19:45:20|19363.9|19273.9|19358.2|19268.2|19368.2|19278.2|19356.5|19266.5|12
1656704730000|2022-07-01 19:45:30|19358.4|19268.4|19359.9|19269.9|19369.1|19279.1|19358.2|19268.2|23
1656704740000|2022-07-01 19:45:40|19362.3|19272.3|19366.7|19276.7|19368.4|19278.4|19359.6|19269.6|23
1656704750000|2022-07-01 19:45:50|19365.5|19275.5|19358.2|19268.2|19366.6|19276.6|19358.2|19268.2|21
1656704760000|2022-07-01 19:46:00|19363.7|19273.7|19368.2|19278.2|19371.1|19281.1|19360.1|19270.1|21
1656704770000|2022-07-01 19:46:10|19368.9|19278.9|19382.4|19292.4|19385.6|19295.6|19355|19265|37
1656704780000|2022-07-01 19:46:20|19386.5|19296.5|19391.7|19301.7|19392.7|19302.7|19385.8|19295.8|29
1656704790000|2022-07-01 19:46:30|19391.8|19301.8|19400.8|19310.8|19402.1|19312.1|19387.7|19297.7|30
1656704800000|2022-07-01 19:46:40|19396|19306|19390.4|19300.4|19402.4|19312.4|19388.3|19298.3|37
1656704810000|2022-07-01 19:46:50|19389.9|19299.9|19386|19296|19391.5|19301.5|19385.7|19295.7|25
1656704820000|2022-07-01 19:47:00|19386.3|19296.3|19384.9|19294.9|19389.9|19299.9|19384.2|19294.2|27
1656704830000|2022-07-01 19:47:10|19385.5|19295.5|19390|19300|19392.3|19302.3|19380.4|19290.4|25
1656704840000|2022-07-01 19:47:20|19385.7|19295.7|19389.6|19299.6|19393.7|19303.7|19383|19293|21
1656704850000|2022-07-01 19:47:30|19390.6|19300.6|19385.7|19295.7|19401.5|19311.5|19382.6|19292.6|28
1656704860000|2022-07-01 19:47:40|19386.2|19296.2|19389|19299|19391.9|19301.9|19386.2|19296.2|19
1656704870000|2022-07-01 19:47:50|19388.9|19298.9|19386.9|19296.9|19391.5|19301.5|19382.6|19292.6|12
1656704880000|2022-07-01 19:48:00|19386.8|19296.8|19380.9|19290.9|19387.9|19297.9|19380.2|19290.2|9
1656704890000|2022-07-01 19:48:10|19385|19295|19387.9|19297.9|19388.4|19298.4|19379.8|19289.8|27
1656704900000|2022-07-01 19:48:20|19388|19298|19398.6|19308.6|19398.6|19308.6|19386.1|19296.1|27
1656704910000|2022-07-01 19:48:30|19397.8|19307.8|19397.3|19307.3|19404.2|19314.2|19395|19305|27
1656704920000|2022-07-01 19:48:40|19397.2|19307.2|19395|19305|19401.3|19311.3|19394.7|19304.7|23
1656704930000|2022-07-01 19:48:50|19400.2|19310.2|19395.6|19305.6|19400.9|19310.9|19393.2|19303.2|18
1656704940000|2022-07-01 19:49:00|19395.2|19305.2|19395.8|19305.8|19397.7|19307.7|19392.7|19302.7|22
1656704950000|2022-07-01 19:49:10|19395.7|19305.7|19397.4|19307.4|19405.4|19315.4|19394|19304|31
1656704960000|2022-07-01 19:49:20|19396.2|19306.2|19396.7|19306.7|19403.3|19313.3|19395.1|19305.1|24
1656704970000|2022-07-01 19:49:30|19395.2|19305.2|19400.6|19310.6|19409|19319|19391.1|19301.1|33
1656704980000|2022-07-01 19:49:40|19402.8|19312.8|19413|19323|19413|19323|19400.5|19310.5|31
1656704990000|2022-07-01 19:49:50|19405.5|19315.5|19399.8|19309.8|19414.5|19324.5|19398|19308|32
1656705000000|2022-07-01 19:50:00|19400.7|19310.7|19380.7|19290.7|19407.2|19317.2|19373|19283|32
1656705010000|2022-07-01 19:50:10|19381.3|19291.3|19384.6|19294.6|19391.7|19301.7|19380.7|19290.7|37
1656705020000|2022-07-01 19:50:20|19385.6|19295.6|19381.2|19291.2|19387.9|19297.9|19374.5|19284.5|32
1656705030000|2022-07-01 19:50:30|19380.9|19290.9|19384.9|19294.9|19387.7|19297.7|19374.1|19284.1|35
1656705040000|2022-07-01 19:50:40|19383.1|19293.1|19383.3|19293.3|19384.2|19294.2|19379|19289|25
1656705050000|2022-07-01 19:50:50|19379.1|19289.1|19372.3|19282.3|19386.1|19296.1|19371|19281|35
1656705060000|2022-07-01 19:51:00|19378.5|19288.5|19379.8|19289.8|19390.6|19300.6|19360.1|19270.1|33
1656705070000|2022-07-01 19:51:10|19379.7|19289.7|19374.8|19284.8|19380.1|19290.1|19374.2|19284.2|26
1656705080000|2022-07-01 19:51:20|19374.3|19284.3|19375.7|19285.7|19382.6|19292.6|19374.3|19284.3|21
1656705090000|2022-07-01 19:51:30|19375.1|19285.1|19386.4|19296.4|19386.4|19296.4|19374.6|19284.6|19
1656705100000|2022-07-01 19:51:40|19387.5|19297.5|19379.7|19289.7|19387.5|19297.5|19375.3|19285.3|29
1656705110000|2022-07-01 19:51:50|19379.6|19289.6|19377.8|19287.8|19380.1|19290.1|19376.4|19286.4|26
1656705120000|2022-07-01 19:52:00|19379.9|19289.9|19376.4|19286.4|19385.1|19295.1|19374.8|19284.8|26
1656705130000|2022-07-01 19:52:10|19377.1|19287.1|19377|19287|19383.7|19293.7|19375.1|19285.1|15
1656705140000|2022-07-01 19:52:20|19376.9|19286.9|19378|19288|19378.8|19288.8|19374.6|19284.6|15
1656705150000|2022-07-01 19:52:30|19377.9|19287.9|19378.1|19288.1|19386.3|19296.3|19373.1|19283.1|17
1656705160000|2022-07-01 19:52:40|19378.3|19288.3|19385.6|19295.6|19388.1|19298.1|19366.5|19276.5|28
1656705170000|2022-07-01 19:52:50|19388.2|19298.2|19376.7|19286.7|19388.2|19298.2|19365.7|19275.7|16
1656705180000|2022-07-01 19:53:00|19375.5|19285.5|19371.3|19281.3|19383.5|19293.5|19370.6|19280.6|17
1656705190000|2022-07-01 19:53:10|19378|19288|19369.2|19279.2|19378|19288|19368.6|19278.6|9
1656705200000|2022-07-01 19:53:20|19368.6|19278.6|19364.6|19274.6|19371.7|19281.7|19362.8|19272.8|21
1656705210000|2022-07-01 19:53:30|19364.7|19274.7|19365.2|19275.2|19366.6|19276.6|19356|19266|32
1656705220000|2022-07-01 19:53:40|19364.8|19274.8|19366.1|19276.1|19371.1|19281.1|19363.3|19273.3|18
1656705230000|2022-07-01 19:53:50|19366.8|19276.8|19371.2|19281.2|19386|19296|19366|19276|33
1656705240000|2022-07-01 19:54:00|19371|19281|19369.6|19279.6|19372.7|19282.7|19363.7|19273.7|28
1656705250000|2022-07-01 19:54:10|19366.6|19276.6|19364.8|19274.8|19379.7|19289.7|19363.6|19273.6|33
1656705260000|2022-07-01 19:54:20|19364.9|19274.9|19371.9|19281.9|19371.9|19281.9|19363.3|19273.3|25
1656705270000|2022-07-01 19:54:30|19372.9|19282.9|19372.1|19282.1|19376.2|19286.2|19366.4|19276.4|23
1656705280000|2022-07-01 19:54:40|19372.3|19282.3|19379.2|19289.2|19387.6|19297.6|19372.3|19282.3|36
1656705290000|2022-07-01 19:54:50|19381.2|19291.2|19375.3|19285.3|19388.2|19298.2|19375.3|19285.3|31
1656705300000|2022-07-01 19:55:00|19381.8|19291.8|19382.3|19292.3|19385.6|19295.6|19375.6|19285.6|34
1656705310000|2022-07-01 19:55:10|19380.9|19290.9|19379.9|19289.9|19386.8|19296.8|19378.5|19288.5|32
1656705320000|2022-07-01 19:55:20|19379.7|19289.7|19380.2|19290.2|19384.4|19294.4|19378.6|19288.6|27
1656705330000|2022-07-01 19:55:30|19378.9|19288.9|19388.4|19298.4|19400.6|19310.6|19377.2|19287.2|33
1656705340000|2022-07-01 19:55:40|19388.7|19298.7|19387.2|19297.2|19393.2|19303.2|19383.1|19293.1|20
1656705350000|2022-07-01 19:55:50|19386.1|19296.1|19385.1|19295.1|19388.4|19298.4|19385|19295|24
1656705360000|2022-07-01 19:56:00|19387.6|19297.6|19392.2|19302.2|19399.6|19309.6|19386.6|19296.6|20
1656705370000|2022-07-01 19:56:10|19385.9|19295.9|19390.7|19300.7|19396.9|19306.9|19384.2|19294.2|28
1656705380000|2022-07-01 19:56:20|19389.6|19299.6|19395.4|19305.4|19401.1|19311.1|19384.9|19294.9|24
1656705390000|2022-07-01 19:56:30|19396.4|19306.4|19391.7|19301.7|19405.6|19315.6|19390.3|19300.3|26
1656705400000|2022-07-01 19:56:40|19392.5|19302.5|19395.8|19305.8|19402.1|19312.1|19388.4|19298.4|29
1656705410000|2022-07-01 19:56:50|19396.7|19306.7|19395.1|19305.1|19398.2|19308.2|19389.2|19299.2|34
1656705420000|2022-07-01 19:57:00|19393.8|19303.8|19396.2|19306.2|19406|19316|19393.1|19303.1|32
1656705430000|2022-07-01 19:57:10|19400.6|19310.6|19417.1|19327.1|19417.2|19327.2|19394|19304|35
1656705440000|2022-07-01 19:57:20|19417.5|19327.5|19410.7|19320.7|19421|19331|19405.9|19315.9|31
1656705450000|2022-07-01 19:57:30|19411.8|19321.8|19417.1|19327.1|19417.1|19327.1|19409.9|19319.9|27
1656705460000|2022-07-01 19:57:40|19417.2|19327.2|19406.4|19316.4|19419.2|19329.2|19406.4|19316.4|16
1656705470000|2022-07-01 19:57:50|19406.7|19316.7|19408.6|19318.6|19411.8|19321.8|19400.2|19310.2|28
1656705480000|2022-07-01 19:58:00|19407.6|19317.6|19405.4|19315.4|19410.9|19320.9|19402.2|19312.2|31
1656705490000|2022-07-01 19:58:10|19404.1|19314.1|19403.7|19313.7|19410.9|19320.9|19403.6|19313.6|21
1656705500000|2022-07-01 19:58:20|19403.8|19313.8|19405|19315|19408.5|19318.5|19403.8|19313.8|25
1656705510000|2022-07-01 19:58:30|19405.2|19315.2|19406|19316|19411.7|19321.7|19404.9|19314.9|17
1656705520000|2022-07-01 19:58:40|19404.7|19314.7|19412|19322|19420.4|19330.4|19403.4|19313.4|27
1656705530000|2022-07-01 19:58:50|19409|19319|19403.1|19313.1|19420.1|19330.1|19402.6|19312.6|27
1656705540000|2022-07-01 19:59:00|19402.5|19312.5|19393.2|19303.2|19414.3|19324.3|19392.4|19302.4|30
1656705550000|2022-07-01 19:59:10|19394.1|19304.1|19395.8|19305.8|19400.3|19310.3|19393.2|19303.2|32
1656705560000|2022-07-01 19:59:20|19396.6|19306.6|19420|19330|19427|19337|19395.1|19305.1|38
1656705570000|2022-07-01 19:59:30|19419.4|19329.4|19421.9|19331.9|19424.3|19334.3|19407.6|19317.6|35
1656705580000|2022-07-01 19:59:40|19418.8|19328.8|19418.8|19328.8|19420.5|19330.5|19408|19318|35
1656705590000|2022-07-01 19:59:50|19421.6|19331.6|19424.7|19334.7|19433.4|19343.4|19413.5|19323.5|36
1656705600000|2022-07-01 20:00:00|19424.5|19334.5|19451.3|19361.3|19464.8|19374.8|19422.3|19332.3|37
1656705610000|2022-07-01 20:00:10|19457.5|19367.5|19460|19370|19460|19370|19440.4|19350.4|33
1656705620000|2022-07-01 20:00:20|19456.3|19366.3|19447.2|19357.2|19461|19371|19447|19357|37
1656705630000|2022-07-01 20:00:30|19446.5|19356.5|19436.1|19346.1|19456.3|19366.3|19436.1|19346.1|33
1656705640000|2022-07-01 20:00:40|19435.7|19345.7|19438.9|19348.9|19448.4|19358.4|19435.7|19345.7|32
1656705650000|2022-07-01 20:00:50|19442.7|19352.7|19441|19351|19444.7|19354.7|19434|19344|33
1656705660000|2022-07-01 20:01:00|19441.5|19351.5|19446.5|19356.5|19453.5|19363.5|19441.5|19351.5|32
1656705670000|2022-07-01 20:01:10|19444.8|19354.8|19439|19349|19450.8|19360.8|19435.2|19345.2|32
1656705680000|2022-07-01 20:01:20|19436.5|19346.5|19425.1|19335.1|19442.5|19352.5|19425.1|19335.1|33
1656705690000|2022-07-01 20:01:30|19429.6|19339.6|19419.3|19329.3|19429.6|19339.6|19407.9|19317.9|34
1656705700000|2022-07-01 20:01:40|19423.7|19333.7|19415|19325|19424.8|19334.8|19410.4|19320.4|29
1656705710000|2022-07-01 20:01:50|19419|19329|19417.3|19327.3|19427.6|19337.6|19411.9|19321.9|33
1656705720000|2022-07-01 20:02:00|19420|19330|19415.8|19325.8|19420.8|19330.8|19411.3|19321.3|32
1656705730000|2022-07-01 20:02:10|19414.3|19324.3|19412.9|19322.9|19420.4|19330.4|19412.7|19322.7|20
1656705740000|2022-07-01 20:02:20|19412.8|19322.8|19398.4|19308.4|19414.7|19324.7|19396.1|19306.1|29
1656705750000|2022-07-01 20:02:30|19398.3|19308.3|19398.2|19308.2|19401.8|19311.8|19395.4|19305.4|26
1656705760000|2022-07-01 20:02:40|19399.4|19309.4|19396.5|19306.5|19406.7|19316.7|19388.8|19298.8|27
1656705770000|2022-07-01 20:02:50|19397.7|19307.7|19391.7|19301.7|19405.8|19315.8|19391.7|19301.7|25
1656705780000|2022-07-01 20:03:00|19390.5|19300.5|19389.7|19299.7|19392.7|19302.7|19376.3|19286.3|32
1656705790000|2022-07-01 20:03:10|19388.2|19298.2|19389.7|19299.7|19395.9|19305.9|19386.2|19296.2|30
1656705800000|2022-07-01 20:03:20|19388.5|19298.5|19391.7|19301.7|19396.4|19306.4|19388.5|19298.5|30
1656705810000|2022-07-01 20:03:30|19391.8|19301.8|19391.9|19301.9|19398.5|19308.5|19389.7|19299.7|29
1656705820000|2022-07-01 20:03:40|19391.7|19301.7|19398.2|19308.2|19406.1|19316.1|19391.7|19301.7|31
1656705830000|2022-07-01 20:03:50|19399|19309|19398.4|19308.4|19404.3|19314.3|19394.6|19304.6|32
1656705840000|2022-07-01 20:04:00|19407.3|19317.3|19396.7|19306.7|19407.3|19317.3|19394.8|19304.8|21
1656705850000|2022-07-01 20:04:10|19396.6|19306.6|19398|19308|19401.8|19311.8|19383.6|19293.6|17
1656705860000|2022-07-01 20:04:20|19395.8|19305.8|19398.1|19308.1|19400.2|19310.2|19389.6|19299.6|21
1656705870000|2022-07-01 20:04:30|19390.3|19300.3|19390.1|19300.1|19397.3|19307.3|19389.6|19299.6|10
1656705880000|2022-07-01 20:04:40|19388.4|19298.4|19388.3|19298.3|19388.4|19298.4|19388.3|19298.3|2
1656705890000|2022-07-01 20:04:50|19388.1|19298.1|19389.3|19299.3|19394.7|19304.7|19386.8|19296.8|21
1656705900000|2022-07-01 20:05:00|19388.5|19298.5|19386.3|19296.3|19397.8|19307.8|19386|19296|17
1656705910000|2022-07-01 20:05:10|19387.6|19297.6|19391.9|19301.9|19394.9|19304.9|19387.6|19297.6|20
1656705920000|2022-07-01 20:05:20|19392|19302|19392.2|19302.2|19401.7|19311.7|19390.5|19300.5|20
1656705930000|2022-07-01 20:05:30|19392.3|19302.3|19397.7|19307.7|19402.6|19312.6|19392.1|19302.1|21
1656705940000|2022-07-01 20:05:40|19401.2|19311.2|19398.4|19308.4|19403.7|19313.7|19393|19303|13
1656705950000|2022-07-01 20:05:50|19400.5|19310.5|19402.3|19312.3|19403.3|19313.3|19399.9|19309.9|15
1656705960000|2022-07-01 20:06:00|19401.1|19311.1|19409.4|19319.4|19409.4|19319.4|19393.5|19303.5|28
1656705970000|2022-07-01 20:06:10|19403.4|19313.4|19407.7|19317.7|19421.3|19331.3|19396.1|19306.1|37
1656705980000|2022-07-01 20:06:20|19401.9|19311.9|19413.4|19323.4|19417.6|19327.6|19401.9|19311.9|32
1656705990000|2022-07-01 20:06:30|19412.4|19322.4|19416|19326|19419.3|19329.3|19411.5|19321.5|27
1656706000000|2022-07-01 20:06:40|19414.4|19324.4|19424|19334|19424.6|19334.6|19413.3|19323.3|19
1656706010000|2022-07-01 20:06:50|19416.5|19326.5|19419.1|19329.1|19427.8|19337.8|19408|19318|31
1656706020000|2022-07-01 20:07:00|19419.7|19329.7|19430|19340|19433|19343|19416.9|19326.9|28
1656706030000|2022-07-01 20:07:10|19428.8|19338.8|19430.6|19340.6|19439.8|19349.8|19422.5|19332.5|33
1656706040000|2022-07-01 20:07:20|19430.5|19340.5|19443.2|19353.2|19443.2|19353.2|19430.1|19340.1|30
1656706050000|2022-07-01 20:07:30|19442.5|19352.5|19427.3|19337.3|19442.5|19352.5|19418.5|19328.5|29
1656706060000|2022-07-01 20:07:40|19427.7|19337.7|19433.2|19343.2|19438.7|19348.7|19423.1|19333.1|32
1656706070000|2022-07-01 20:07:50|19433.4|19343.4|19434.4|19344.4|19442.7|19352.7|19430.5|19340.5|27
1656706080000|2022-07-01 20:08:00|19435.9|19345.9|19437.4|19347.4|19448.4|19358.4|19433.9|19343.9|19
1656706090000|2022-07-01 20:08:10|19445.4|19355.4|19442|19352|19445.4|19355.4|19425.1|19335.1|22
1656706100000|2022-07-01 20:08:20|19443.9|19353.9|19451.9|19361.9|19451.9|19361.9|19434.8|19344.8|30
1656706110000|2022-07-01 20:08:30|19450|19360|19440.6|19350.6|19450.2|19360.2|19439|19349|26
1656706120000|2022-07-01 20:08:40|19443.7|19353.7|19443.7|19353.7|19449.7|19359.7|19432.1|19342.1|31
1656706130000|2022-07-01 20:08:50|19442.3|19352.3|19464.6|19374.6|19470.9|19380.9|19441.8|19351.8|35
1656706140000|2022-07-01 20:09:00|19464.5|19374.5|19473.1|19383.1|19479.6|19389.6|19460.3|19370.3|32
1656706150000|2022-07-01 20:09:10|19474|19384|19493|19403|19505.6|19415.6|19473.8|19383.8|36
1656706160000|2022-07-01 20:09:20|19492.6|19402.6|19494.5|19404.5|19497.7|19407.7|19486.3|19396.3|38
1656706170000|2022-07-01 20:09:30|19493.9|19403.9|19494.2|19404.2|19508.8|19418.8|19487.3|19397.3|34
1656706180000|2022-07-01 20:09:40|19495.4|19405.4|19491.5|19401.5|19508.8|19418.8|19491|19401|29
1656706190000|2022-07-01 20:09:50|19491.3|19401.3|19514.6|19424.6|19525.9|19435.9|19489.1|19399.1|36
1656706200000|2022-07-01 20:10:00|19518.2|19428.2|19516.8|19426.8|19525.1|19435.1|19509.3|19419.3|31
1656706210000|2022-07-01 20:10:10|19514.8|19424.8|19507.8|19417.8|19525.2|19435.2|19505.8|19415.8|26
1656706220000|2022-07-01 20:10:20|19508.8|19418.8|19509.9|19419.9|19514.2|19424.2|19504.2|19414.2|29
1656706230000|2022-07-01 20:10:30|19512.2|19422.2|19515|19425|19522.9|19432.9|19501.3|19411.3|32
1656706240000|2022-07-01 20:10:40|19512.6|19422.6|19508.1|19418.1|19521.4|19431.4|19508.1|19418.1|25
1656706250000|2022-07-01 20:10:50|19508|19418|19513.3|19423.3|19521|19431|19508|19418|18
1656706260000|2022-07-01 20:11:00|19512.1|19422.1|19504.6|19414.6|19515.7|19425.7|19494.7|19404.7|33
1656706270000|2022-07-01 20:11:10|19505.4|19415.4|19498.8|19408.8|19512|19422|19498.4|19408.4|30
1656706280000|2022-07-01 20:11:20|19500.3|19410.3|19492.3|19402.3|19504.2|19414.2|19492.3|19402.3|28
1656706290000|2022-07-01 20:11:30|19498.6|19408.6|19486.9|19396.9|19501|19411|19484.6|19394.6|27
1656706300000|2022-07-01 20:11:40|19487|19397|19490.1|19400.1|19495.2|19405.2|19485.5|19395.5|13
1656706310000|2022-07-01 20:11:50|19490|19400|19488.6|19398.6|19495.2|19405.2|19487.8|19397.8|10
1656706320000|2022-07-01 20:12:00|19495.2|19405.2|19487.7|19397.7|19495.2|19405.2|19486|19396|17
1656706330000|2022-07-01 20:12:10|19486.9|19396.9|19482.1|19392.1|19490.3|19400.3|19475.9|19385.9|19
1656706340000|2022-07-01 20:12:20|19480.8|19390.8|19481.3|19391.3|19487.9|19397.9|19480.7|19390.7|21
1656706350000|2022-07-01 20:12:30|19481.4|19391.4|19476.9|19386.9|19489.3|19399.3|19476.9|19386.9|24
1656706360000|2022-07-01 20:12:40|19479.7|19389.7|19488.4|19398.4|19497.4|19407.4|19472.4|19382.4|37
1656706370000|2022-07-01 20:12:50|19482.4|19392.4|19479.5|19389.5|19489.8|19399.8|19473.3|19383.3|26
1656706380000|2022-07-01 20:13:00|19481.3|19391.3|19486.2|19396.2|19490.2|19400.2|19478.5|19388.5|30
1656706390000|2022-07-01 20:13:10|19486.3|19396.3|19488.8|19398.8|19493|19403|19484.9|19394.9|19
1656706400000|2022-07-01 20:13:20|19488.9|19398.9|19486.1|19396.1|19493.1|19403.1|19485.9|19395.9|18
1656706410000|2022-07-01 20:13:30|19486|19396|19485.1|19395.1|19492.2|19402.2|19483.8|19393.8|12
1656706420000|2022-07-01 20:13:40|19484.4|19394.4|19482.8|19392.8|19484.4|19394.4|19482.8|19392.8|12
1656706430000|2022-07-01 20:13:50|19488.7|19398.7|19479.4|19389.4|19488.8|19398.8|19478|19388|23
1656706440000|2022-07-01 20:14:00|19478.1|19388.1|19479.7|19389.7|19484.2|19394.2|19477.7|19387.7|16
1656706450000|2022-07-01 20:14:10|19477.7|19387.7|19475.9|19385.9|19486.7|19396.7|19475.9|19385.9|13
1656706460000|2022-07-01 20:14:20|19477.1|19387.1|19477.4|19387.4|19483.4|19393.4|19475.7|19385.7|21
1656706470000|2022-07-01 20:14:30|19477.3|19387.3|19475|19385|19481.2|19391.2|19475|19385|12
1656706480000|2022-07-01 20:14:40|19474|19384|19474.4|19384.4|19478.7|19388.7|19469.3|19379.3|24
1656706490000|2022-07-01 20:14:50|19472.6|19382.6|19477.2|19387.2|19481.1|19391.1|19472.6|19382.6|22
1656706500000|2022-07-01 20:15:00|19479.8|19389.8|19475.9|19385.9|19482|19392|19474.1|19384.1|22
1656706510000|2022-07-01 20:15:10|19476.2|19386.2|19476.6|19386.6|19484.6|19394.6|19473.1|19383.1|25
1656706520000|2022-07-01 20:15:20|19476.7|19386.7|19481.1|19391.1|19481.1|19391.1|19474|19384|22
1656706530000|2022-07-01 20:15:30|19475.3|19385.3|19481.1|19391.1|19485.6|19395.6|19475.2|19385.2|27
1656706540000|2022-07-01 20:15:40|19481.3|19391.3|19479.4|19389.4|19484.5|19394.5|19477|19387|26
1656706550000|2022-07-01 20:15:50|19476.7|19386.7|19477.1|19387.1|19481.5|19391.5|19475.2|19385.2|12
1656706560000|2022-07-01 20:16:00|19476.8|19386.8|19476.8|19386.8|19478.4|19388.4|19474.1|19384.1|22
1656706570000|2022-07-01 20:16:10|19476.7|19386.7|19479.7|19389.7|19481|19391|19471.3|19381.3|20
1656706580000|2022-07-01 20:16:20|19482.8|19392.8|19463.3|19373.3|19482.8|19392.8|19463.3|19373.3|31
1656706590000|2022-07-01 20:16:30|19464.8|19374.8|19460.6|19370.6|19466.1|19376.1|19455.8|19365.8|31
1656706600000|2022-07-01 20:16:40|19460.4|19370.4|19455.8|19365.8|19467.7|19377.7|19455.7|19365.7|27
1656706610000|2022-07-01 20:16:50|19456.7|19366.7|19468.9|19378.9|19473.2|19383.2|19455|19365|35
1656706620000|2022-07-01 20:17:00|19472.9|19382.9|19469.8|19379.8|19476.7|19386.7|19466|19376|27
1656706630000|2022-07-01 20:17:10|19469.9|19379.9|19484.1|19394.1|19486.5|19396.5|19464.8|19374.8|32
1656706640000|2022-07-01 20:17:20|19485.9|19395.9|19488.4|19398.4|19495.5|19405.5|19480.9|19390.9|33
1656706650000|2022-07-01 20:17:30|19488.3|19398.3|19491.2|19401.2|19492|19402|19485.4|19395.4|34
1656706660000|2022-07-01 20:17:40|19490.6|19400.6|19497.6|19407.6|19500.3|19410.3|19488.5|19398.5|30
1656706670000|2022-07-01 20:17:50|19492.8|19402.8|19492.4|19402.4|19493|19403|19491.4|19401.4|20
1656706680000|2022-07-01 20:18:00|19496|19406|19505.6|19415.6|19506.6|19416.6|19487.8|19397.8|32
1656706690000|2022-07-01 20:18:10|19504|19414|19504.3|19414.3|19504.4|19414.4|19497.4|19407.4|23
1656706700000|2022-07-01 20:18:20|19503.5|19413.5|19501|19411|19503.5|19413.5|19495.6|19405.6|32
1656706710000|2022-07-01 20:18:30|19500.9|19410.9|19513.2|19423.2|19521.9|19431.9|19500.8|19410.8|35
1656706720000|2022-07-01 20:18:40|19513.7|19423.7|19520.6|19430.6|19520.6|19430.6|19498.4|19408.4|34
1656706730000|2022-07-01 20:18:50|19522.8|19432.8|19557.4|19467.4|19557.4|19467.4|19519.3|19429.3|40
1656706740000|2022-07-01 20:19:00|19554.9|19464.9|19560.3|19470.3|19574.9|19484.9|19553.9|19463.9|40
1656706750000|2022-07-01 20:19:10|19558.4|19468.4|19599.3|19509.3|19599.3|19509.3|19551.8|19461.8|37
1656706760000|2022-07-01 20:19:20|19607.4|19517.4|19613.5|19523.5|19635.2|19545.2|19600.7|19510.7|40
1656706770000|2022-07-01 20:19:30|19615.3|19525.3|19624|19534|19644|19554|19615.3|19525.3|38
1656706780000|2022-07-01 20:19:40|19620|19530|19639.7|19549.7|19639.7|19549.7|19609.4|19519.4|36
1656706790000|2022-07-01 20:19:50|19642.2|19552.2|19619.7|19529.7|19642.2|19552.2|19618.4|19528.4|36
1656706800000|2022-07-01 20:20:00|19620.1|19530.1|19616.6|19526.6|19628.6|19538.6|19615.1|19525.1|33
1656706810000|2022-07-01 20:20:10|19619.5|19529.5|19611|19521|19622.8|19532.8|19607.4|19517.4|35
1656706820000|2022-07-01 20:20:20|19611.4|19521.4|19607.6|19517.6|19621.2|19531.2|19598.2|19508.2|36
1656706830000|2022-07-01 20:20:30|19617.6|19527.6|19612|19522|19622.7|19532.7|19607.9|19517.9|27
1656706840000|2022-07-01 20:20:40|19611.9|19521.9|19608.3|19518.3|19619.8|19529.8|19608.3|19518.3|33
1656706850000|2022-07-01 20:20:50|19610.5|19520.5|19625.8|19535.8|19629|19539|19606.6|19516.6|32
1656706860000|2022-07-01 20:21:00|19634.2|19544.2|19629.9|19539.9|19634.2|19544.2|19619.6|19529.6|35
1656706870000|2022-07-01 20:21:10|19622.4|19532.4|19691.7|19601.7|19707.8|19617.8|19622.4|19532.4|39
1656706880000|2022-07-01 20:21:20|19696.5|19606.5|19684.3|19594.3|19702.5|19612.5|19678.1|19588.1|40
1656706890000|2022-07-01 20:21:30|19683.8|19593.8|19667.8|19577.8|19684.6|19594.6|19664.9|19574.9|39
1656706900000|2022-07-01 20:21:40|19668.9|19578.9|19664.3|19574.3|19678.6|19588.6|19663.2|19573.2|38
1656706910000|2022-07-01 20:21:50|19663|19573|19661.5|19571.5|19669.3|19579.3|19659|19569|32
1656706920000|2022-07-01 20:22:00|19660.9|19570.9|19659.2|19569.2|19666.2|19576.2|19652.2|19562.2|36
1656706930000|2022-07-01 20:22:10|19657.6|19567.6|19682.8|19592.8|19702.3|19612.3|19657.3|19567.3|37
1656706940000|2022-07-01 20:22:20|19684|19594|19689.7|19599.7|19689.7|19599.7|19676.5|19586.5|33
1656706950000|2022-07-01 20:22:30|19690.3|19600.3|19677.8|19587.8|19697|19607|19675.3|19585.3|30
1656706960000|2022-07-01 20:22:40|19678.2|19588.2|19689|19599|19689.5|19599.5|19678.2|19588.2|30
1656706970000|2022-07-01 20:22:50|19690.5|19600.5|19675.1|19585.1|19690.6|19600.6|19675.1|19585.1|34
1656706980000|2022-07-01 20:23:00|19676.3|19586.3|19680.7|19590.7|19684.4|19594.4|19672.6|19582.6|38
1656706990000|2022-07-01 20:23:10|19680.8|19590.8|19662|19572|19686.4|19596.4|19662|19572|32
1656707000000|2022-07-01 20:23:20|19660.7|19570.7|19654|19564|19663.5|19573.5|19648.9|19558.9|33
1656707010000|2022-07-01 20:23:30|19645.4|19555.4|19643.5|19553.5|19651.3|19561.3|19639.4|19549.4|34
1656707020000|2022-07-01 20:23:40|19645|19555|19655|19565|19661|19571|19644.1|19554.1|30
1656707030000|2022-07-01 20:23:50|19652.1|19562.1|19644.7|19554.7|19654|19564|19641.5|19551.5|34
1656707040000|2022-07-01 20:24:00|19649.7|19559.7|19633.6|19543.6|19652.2|19562.2|19633.6|19543.6|37
1656707050000|2022-07-01 20:24:10|19636|19546|19611.6|19521.6|19636|19546|19609|19519|37
1656707060000|2022-07-01 20:24:20|19603.6|19513.6|19604.6|19514.6|19613.5|19523.5|19600.9|19510.9|35
1656707070000|2022-07-01 20:24:30|19600.1|19510.1|19601.9|19511.9|19607.2|19517.2|19600.1|19510.1|25
1656707080000|2022-07-01 20:24:40|19599.9|19509.9|19597.3|19507.3|19603.8|19513.8|19597.3|19507.3|25
1656707090000|2022-07-01 20:24:50|19600.5|19510.5|19606|19516|19613.5|19523.5|19600.2|19510.2|32
1656707100000|2022-07-01 20:25:00|19605.1|19515.1|19610.2|19520.2|19610.2|19520.2|19602|19512|26
1656707110000|2022-07-01 20:25:10|19610.5|19520.5|19595.2|19505.2|19610.5|19520.5|19593.2|19503.2|28
1656707120000|2022-07-01 20:25:20|19599.3|19509.3|19591.1|19501.1|19599.3|19509.3|19588.8|19498.8|31
1656707130000|2022-07-01 20:25:30|19592.3|19502.3|19591.5|19501.5|19596|19506|19590.8|19500.8|32
1656707140000|2022-07-01 20:25:40|19590.7|19500.7|19591|19501|19595.5|19505.5|19585|19495|33
1656707150000|2022-07-01 20:25:50|19587.3|19497.3|19604.5|19514.5|19619|19529|19587.3|19497.3|36
1656707160000|2022-07-01 20:26:00|19609.9|19519.9|19623.6|19533.6|19632.1|19542.1|19607.2|19517.2|38
1656707170000|2022-07-01 20:26:10|19614.3|19524.3|19612.4|19522.4|19623.9|19533.9|19610.7|19520.7|36
1656707180000|2022-07-01 20:26:20|19611.9|19521.9|19622.7|19532.7|19625.2|19535.2|19611.6|19521.6|28
1656707190000|2022-07-01 20:26:30|19625.5|19535.5|19635.9|19545.9|19641.3|19551.3|19622.6|19532.6|29
1656707200000|2022-07-01 20:26:40|19631.3|19541.3|19639.9|19549.9|19651.5|19561.5|19631|19541|36
1656707210000|2022-07-01 20:26:50|19639.3|19549.3|19653.1|19563.1|19653.1|19563.1|19638.7|19548.7|33
1656707220000|2022-07-01 20:27:00|19639|19549|19654.1|19564.1|19661.1|19571.1|19639|19549|36
1656707230000|2022-07-01 20:27:10|19659.6|19569.6|19656.3|19566.3|19669.5|19579.5|19646.1|19556.1|35
1656707240000|2022-07-01 20:27:20|19657.4|19567.4|19657|19567|19663.6|19573.6|19652.3|19562.3|37
1656707250000|2022-07-01 20:27:30|19657.2|19567.2|19641.4|19551.4|19666.2|19576.2|19633.7|19543.7|32
1656707260000|2022-07-01 20:27:40|19642.8|19552.8|19643.2|19553.2|19647|19557|19637.8|19547.8|27
1656707270000|2022-07-01 20:27:50|19643.3|19553.3|19643.9|19553.9|19645.5|19555.5|19639.2|19549.2|21
1656707280000|2022-07-01 20:28:00|19644.7|19554.7|19648.5|19558.5|19652.2|19562.2|19644.7|19554.7|25
1656707290000|2022-07-01 20:28:10|19650.1|19560.1|19655.4|19565.4|19657.6|19567.6|19648.6|19558.6|25
1656707300000|2022-07-01 20:28:20|19659.2|19569.2|19656.4|19566.4|19664.4|19574.4|19644.1|19554.1|29
1656707310000|2022-07-01 20:28:30|19659.8|19569.8|19660.8|19570.8|19660.8|19570.8|19653.2|19563.2|20
1656707320000|2022-07-01 20:28:40|19657.3|19567.3|19647.3|19557.3|19657.3|19567.3|19639.9|19549.9|25
1656707330000|2022-07-01 20:28:50|19647.8|19557.8|19649.1|19559.1|19654.4|19564.4|19639.9|19549.9|20
1656707340000|2022-07-01 20:29:00|19650.2|19560.2|19653.6|19563.6|19658.2|19568.2|19638.3|19548.3|24
1656707350000|2022-07-01 20:29:10|19645.8|19555.8|19645.1|19555.1|19656|19566|19645.1|19555.1|31
1656707360000|2022-07-01 20:29:20|19645.7|19555.7|19644.4|19554.4|19651.1|19561.1|19642.8|19552.8|20
1656707370000|2022-07-01 20:29:30|19651.1|19561.1|19644.2|19554.2|19651.1|19561.1|19636.6|19546.6|24
1656707380000|2022-07-01 20:29:40|19644.1|19554.1|19628.9|19538.9|19644.1|19554.1|19625.5|19535.5|31
1656707390000|2022-07-01 20:29:50|19630.9|19540.9|19634.7|19544.7|19640.1|19550.1|19623.9|19533.9|21
1656707400000|2022-07-01 20:30:00|19635.9|19545.9|19630.1|19540.1|19642.5|19552.5|19630.1|19540.1|24
1656707410000|2022-07-01 20:30:10|19628.2|19538.2|19617.6|19527.6|19630.7|19540.7|19617.2|19527.2|31
1656707420000|2022-07-01 20:30:20|19617.9|19527.9|19615.6|19525.6|19618.1|19528.1|19615.6|19525.6|20
1656707430000|2022-07-01 20:30:30|19616|19526|19614|19524|19616|19526|19611|19521|21
1656707440000|2022-07-01 20:30:40|19613.4|19523.4|19619.4|19529.4|19619.4|19529.4|19610.2|19520.2|29
1656707450000|2022-07-01 20:30:50|19619|19529|19625.9|19535.9|19625.9|19535.9|19617.3|19527.3|21
1656707460000|2022-07-01 20:31:00|19626.1|19536.1|19634.9|19544.9|19635.4|19545.4|19625.3|19535.3|30
1656707470000|2022-07-01 20:31:10|19635|19545|19629.4|19539.4|19635.1|19545.1|19624.5|19534.5|31
1656707480000|2022-07-01 20:31:20|19629.8|19539.8|19628.8|19538.8|19632.6|19542.6|19624.4|19534.4|23
1656707490000|2022-07-01 20:31:30|19629.1|19539.1|19623|19533|19630.4|19540.4|19621.6|19531.6|20
1656707500000|2022-07-01 20:31:40|19621.2|19531.2|19625.9|19535.9|19628.8|19538.8|19621.1|19531.1|26
1656707510000|2022-07-01 20:31:50|19623.6|19533.6|19617.4|19527.4|19626.9|19536.9|19617.4|19527.4|25
1656707520000|2022-07-01 20:32:00|19617.3|19527.3|19607.8|19517.8|19618.3|19528.3|19605.1|19515.1|30
1656707530000|2022-07-01 20:32:10|19607.9|19517.9|19606.7|19516.7|19608.4|19518.4|19604.1|19514.1|31
1656707540000|2022-07-01 20:32:20|19607|19517|19613.4|19523.4|19613.4|19523.4|19606.4|19516.4|30
1656707550000|2022-07-01 20:32:30|19613.5|19523.5|19610.1|19520.1|19613.5|19523.5|19608.5|19518.5|28
1656707560000|2022-07-01 20:32:40|19609.4|19519.4|19602.2|19512.2|19610.3|19520.3|19600.3|19510.3|29
1656707570000|2022-07-01 20:32:50|19602.1|19512.1|19592.3|19502.3|19602.9|19512.9|19591.2|19501.2|25
1656707580000|2022-07-01 20:33:00|19592.7|19502.7|19595.7|19505.7|19596.6|19506.6|19592.7|19502.7|33
1656707590000|2022-07-01 20:33:10|19595.8|19505.8|19592.5|19502.5|19595.8|19505.8|19589.8|19499.8|20
1656707600000|2022-07-01 20:33:20|19592.4|19502.4|19569.5|19479.5|19592.4|19502.4|19568.3|19478.3|26
1656707610000|2022-07-01 20:33:30|19569.8|19479.8|19559|19469|19573.8|19483.8|19557.3|19467.3|37
1656707620000|2022-07-01 20:33:40|19559.1|19469.1|19560.5|19470.5|19563.4|19473.4|19559.1|19469.1|29
1656707630000|2022-07-01 20:33:50|19560.3|19470.3|19562|19472|19562.2|19472.2|19557.8|19467.8|28
1656707640000|2022-07-01 20:34:00|19562.2|19472.2|19560.4|19470.4|19562.4|19472.4|19560.3|19470.3|27
1656707650000|2022-07-01 20:34:10|19561.6|19471.6|19559.4|19469.4|19561.8|19471.8|19557.8|19467.8|29
1656707660000|2022-07-01 20:34:20|19560.5|19470.5|19558.7|19468.7|19565.4|19475.4|19558.7|19468.7|35
1656707670000|2022-07-01 20:34:30|19558.6|19468.6|19559.6|19469.6|19560.5|19470.5|19556.9|19466.9|17
1656707680000|2022-07-01 20:34:40|19559.3|19469.3|19561|19471|19562.7|19472.7|19558.3|19468.3|23
1656707690000|2022-07-01 20:34:50|19561.2|19471.2|19568.2|19478.2|19568.7|19478.7|19560|19470|30
1656707700000|2022-07-01 20:35:00|19569.9|19479.9|19574.1|19484.1|19575.2|19485.2|19567.5|19477.5|31
1656707710000|2022-07-01 20:35:10|19574.2|19484.2|19571.7|19481.7|19575.3|19485.3|19569.8|19479.8|22
1656707720000|2022-07-01 20:35:20|19573.5|19483.5|19559.7|19469.7|19574.8|19484.8|19558.1|19468.1|27
1656707730000|2022-07-01 20:35:30|19559|19469|19556|19466|19559.3|19469.3|19555.5|19465.5|25
1656707740000|2022-07-01 20:35:40|19557.1|19467.1|19555.1|19465.1|19557.1|19467.1|19553.2|19463.2|20
1656707750000|2022-07-01 20:35:50|19554.6|19464.6|19560|19470|19562.4|19472.4|19554.6|19464.6|32
1656707760000|2022-07-01 20:36:00|19565.6|19475.6|19562.9|19472.9|19566.3|19476.3|19558.9|19468.9|27
1656707770000|2022-07-01 20:36:10|19563|19473|19562.3|19472.3|19564.6|19474.6|19559.2|19469.2|19
1656707780000|2022-07-01 20:36:20|19561.6|19471.6|19552.9|19462.9|19564.2|19474.2|19552.2|19462.2|29
1656707790000|2022-07-01 20:36:30|19553.3|19463.3|19552.1|19462.1|19553.4|19463.4|19552.1|19462.1|14
1656707800000|2022-07-01 20:36:40|19546.8|19456.8|19530.4|19440.4|19547.1|19457.1|19529.4|19439.4|25
1656707810000|2022-07-01 20:36:50|19529.2|19439.2|19528.7|19438.7|19536.7|19446.7|19528.6|19438.6|36
1656707820000|2022-07-01 20:37:00|19528.5|19438.5|19532.5|19442.5|19535.8|19445.8|19527.9|19437.9|32
1656707830000|2022-07-01 20:37:10|19530.1|19440.1|19526.2|19436.2|19532.2|19442.2|19522.9|19432.9|33
1656707840000|2022-07-01 20:37:20|19525.5|19435.5|19532.9|19442.9|19532.9|19442.9|19525|19435|32
1656707850000|2022-07-01 20:37:30|19532.4|19442.4|19531.8|19441.8|19533.4|19443.4|19529.3|19439.3|28
1656707860000|2022-07-01 20:37:40|19532.5|19442.5|19526.4|19436.4|19532.7|19442.7|19524|19434|24
1656707870000|2022-07-01 20:37:50|19527|19437|19525.8|19435.8|19527|19437|19521|19431|23
1656707880000|2022-07-01 20:38:00|19524.8|19434.8|19528.2|19438.2|19528.9|19438.9|19524.1|19434.1|26
1656707890000|2022-07-01 20:38:10|19528.9|19438.9|19535.2|19445.2|19535.6|19445.6|19528.8|19438.8|25
1656707900000|2022-07-01 20:38:20|19535.6|19445.6|19530.9|19440.9|19536.3|19446.3|19530.4|19440.4|15
1656707910000|2022-07-01 20:38:30|19530.3|19440.3|19531|19441|19533.6|19443.6|19527|19437|26
1656707920000|2022-07-01 20:38:40|19533.1|19443.1|19531.6|19441.6|19534.1|19444.1|19531.6|19441.6|24
1656707930000|2022-07-01 20:38:50|19532.9|19442.9|19533.9|19443.9|19535.7|19445.7|19531.2|19441.2|26
1656707940000|2022-07-01 20:39:00|19533.5|19443.5|19533.2|19443.2|19533.8|19443.8|19532.9|19442.9|16
1656707950000|2022-07-01 20:39:10|19529.5|19439.5|19528.8|19438.8|19532.8|19442.8|19525.8|19435.8|16
1656707960000|2022-07-01 20:39:20|19528.9|19438.9|19520.9|19430.9|19528.9|19438.9|19517.8|19427.8|25
1656707970000|2022-07-01 20:39:30|19521.4|19431.4|19520.6|19430.6|19523.3|19433.3|19520.4|19430.4|17
1656707980000|2022-07-01 20:39:40|19519.8|19429.8|19520.5|19430.5|19520.5|19430.5|19518.6|19428.6|20
1656707990000|2022-07-01 20:39:50|19518.7|19428.7|19519.5|19429.5|19520.8|19430.8|19517.2|19427.2|27
1656708000000|2022-07-01 20:40:00|19521.5|19431.5|19529.1|19439.1|19529.8|19439.8|19521.5|19431.5|26
1656708010000|2022-07-01 20:40:10|19529.3|19439.3|19533.3|19443.3|19533.9|19443.9|19528|19438|29
1656708020000|2022-07-01 20:40:20|19530.5|19440.5|19531.3|19441.3|19533.2|19443.2|19529.3|19439.3|20
1656708030000|2022-07-01 20:40:30|19530.8|19440.8|19528.1|19438.1|19531.5|19441.5|19528.1|19438.1|22
1656708040000|2022-07-01 20:40:40|19528.8|19438.8|19531.6|19441.6|19533.5|19443.5|19528.1|19438.1|20
1656708050000|2022-07-01 20:40:50|19531.7|19441.7|19535.5|19445.5|19535.5|19445.5|19530.9|19440.9|24
1656708060000|2022-07-01 20:41:00|19535|19445|19532.9|19442.9|19536.6|19446.6|19531.4|19441.4|24
1656708070000|2022-07-01 20:41:10|19533|19443|19532.9|19442.9|19534.2|19444.2|19531.2|19441.2|22
1656708080000|2022-07-01 20:41:20|19533.9|19443.9|19531.6|19441.6|19534|19444|19531.6|19441.6|15
1656708090000|2022-07-01 20:41:30|19531.4|19441.4|19533.5|19443.5|19533.5|19443.5|19531.1|19441.1|18
1656708100000|2022-07-01 20:41:40|19533.3|19443.3|19517.8|19427.8|19533.3|19443.3|19517.8|19427.8|24
1656708110000|2022-07-01 20:41:50|19517.5|19427.5|19524.5|19434.5|19527.7|19437.7|19517.5|19427.5|29
1656708120000|2022-07-01 20:42:00|19524.3|19434.3|19521.9|19431.9|19524.3|19434.3|19520.8|19430.8|27
1656708130000|2022-07-01 20:42:10|19521.6|19431.6|19522|19432|19522.5|19432.5|19521.6|19431.6|18
1656708140000|2022-07-01 20:42:20|19521.9|19431.9|19518.9|19428.9|19521.9|19431.9|19517.3|19427.3|26
1656708150000|2022-07-01 20:42:30|19519.3|19429.3|19506|19416|19520.2|19430.2|19505.7|19415.7|24
1656708160000|2022-07-01 20:42:40|19506.7|19416.7|19511.3|19421.3|19511.3|19421.3|19504.6|19414.6|27
1656708170000|2022-07-01 20:42:50|19513.7|19423.7|19519.7|19429.7|19521.5|19431.5|19513.2|19423.2|33
1656708180000|2022-07-01 20:43:00|19519.8|19429.8|19523.4|19433.4|19523.4|19433.4|19519.8|19429.8|23
1656708190000|2022-07-01 20:43:10|19523.5|19433.5|19523.2|19433.2|19523.5|19433.5|19521.6|19431.6|17
1656708200000|2022-07-01 20:43:20|19523.1|19433.1|19521.5|19431.5|19523.5|19433.5|19521.5|19431.5|21
1656708210000|2022-07-01 20:43:30|19522.2|19432.2|19522.2|19432.2|19522.2|19432.2|19521|19431|3
1656708220000|2022-07-01 20:43:40|19522.1|19432.1|19527.7|19437.7|19528|19438|19522.1|19432.1|19
1656708230000|2022-07-01 20:43:50|19527.5|19437.5|19531.1|19441.1|19532.8|19442.8|19527.5|19437.5|25
1656708240000|2022-07-01 20:44:00|19531.3|19441.3|19532.5|19442.5|19534|19444|19531|19441|15
1656708250000|2022-07-01 20:44:10|19532.9|19442.9|19533.2|19443.2|19533.4|19443.4|19532.9|19442.9|6
1656708260000|2022-07-01 20:44:20|19533.1|19443.1|19533.2|19443.2|19533.2|19443.2|19531.7|19441.7|11
1656708270000|2022-07-01 20:44:30|19533.4|19443.4|19522.1|19432.1|19533.4|19443.4|19521.2|19431.2|27
1656708280000|2022-07-01 20:44:40|19522|19432|19514.8|19424.8|19522|19432|19511.5|19421.5|25
1656708290000|2022-07-01 20:44:50|19514.1|19424.1|19513.9|19423.9|19514.8|19424.8|19512.9|19422.9|20
1656708300000|2022-07-01 20:45:00|19513.8|19423.8|19514.1|19424.1|19516.9|19426.9|19510.8|19420.8|29
1656708310000|2022-07-01 20:45:10|19514.2|19424.2|19514.9|19424.9|19515.2|19425.2|19513.7|19423.7|14
1656708320000|2022-07-01 20:45:20|19515|19425|19527.3|19437.3|19527.3|19437.3|19514.9|19424.9|25
1656708330000|2022-07-01 20:45:30|19531|19441|19531.7|19441.7|19532.9|19442.9|19529.3|19439.3|24
1656708340000|2022-07-01 20:45:40|19531.9|19441.9|19527.1|19437.1|19531.9|19441.9|19524|19434|21
1656708350000|2022-07-01 20:45:50|19527|19437|19524.3|19434.3|19527.6|19437.6|19522.8|19432.8|12
1656708360000|2022-07-01 20:46:00|19523.9|19433.9|19526.2|19436.2|19526.3|19436.3|19523.7|19433.7|9
1656708370000|2022-07-01 20:46:10|19526.3|19436.3|19528.9|19438.9|19529.4|19439.4|19525|19435|15
1656708380000|2022-07-01 20:46:20|19528.8|19438.8|19527.7|19437.7|19530.8|19440.8|19527.7|19437.7|15
1656708390000|2022-07-01 20:46:30|19527.1|19437.1|19530.6|19440.6|19531.7|19441.7|19527.1|19437.1|14
1656708400000|2022-07-01 20:46:40|19531.8|19441.8|19534.4|19444.4|19535.9|19445.9|19528.4|19438.4|22
1656708410000|2022-07-01 20:46:50|19534.3|19444.3|19531.8|19441.8|19537.4|19447.4|19531.8|19441.8|27
1656708420000|2022-07-01 20:47:00|19532|19442|19530.8|19440.8|19536.3|19446.3|19527.3|19437.3|29
1656708430000|2022-07-01 20:47:10|19528.1|19438.1|19526.5|19436.5|19528.1|19438.1|19518.7|19428.7|32
1656708440000|2022-07-01 20:47:20|19531.9|19441.9|19535.7|19445.7|19538.6|19448.6|19531.6|19441.6|27
1656708450000|2022-07-01 20:47:30|19535.3|19445.3|19534.8|19444.8|19537.9|19447.9|19534.5|19444.5|21
1656708460000|2022-07-01 20:47:40|19534|19444|19535.2|19445.2|19535.2|19445.2|19529.6|19439.6|27
1656708470000|2022-07-01 20:47:50|19535.4|19445.4|19537|19447|19537|19447|19530.2|19440.2|22
1656708480000|2022-07-01 20:48:00|19537.6|19447.6|19550.4|19460.4|19555.7|19465.7|19537.6|19447.6|34
1656708490000|2022-07-01 20:48:10|19551.3|19461.3|19569.7|19479.7|19569.7|19479.7|19550.4|19460.4|38
1656708500000|2022-07-01 20:48:20|19568.9|19478.9|19562.8|19472.8|19569|19479|19559.9|19469.9|26
1656745200000|2022-07-02 07:00:00|19243.4|19153.4|19248.8|19158.8|19249.8|19159.8|19242.9|19152.9|21
1656745210000|2022-07-02 07:00:10|19249|19159|19246.5|19156.5|19249.5|19159.5|19246.4|19156.4|16
1656745220000|2022-07-02 07:00:20|19246.6|19156.6|19249.4|19159.4|19252.2|19162.2|19246.5|19156.5|29
1656745230000|2022-07-02 07:00:30|19249.2|19159.2|19246.2|19156.2|19249.2|19159.2|19244.5|19154.5|27
1656745240000|2022-07-02 07:00:40|19245.8|19155.8|19245.3|19155.3|19247.5|19157.5|19245.3|19155.3|16
1656745250000|2022-07-02 07:00:50|19245.4|19155.4|19245|19155|19245.4|19155.4|19242.5|19152.5|25
1656745260000|2022-07-02 07:01:00|19245.1|19155.1|19244|19154|19245.1|19155.1|19242.7|19152.7|31
1656745270000|2022-07-02 07:01:10|19243.8|19153.8|19243.3|19153.3|19244.2|19154.2|19243|19153|18
1656745280000|2022-07-02 07:01:20|19243.2|19153.2|19244.3|19154.3|19245.8|19155.8|19243.1|19153.1|25
1656745290000|2022-07-02 07:01:30|19245.9|19155.9|19246.9|19156.9|19247.2|19157.2|19244.1|19154.1|17
1656745300000|2022-07-02 07:01:40|19246.5|19156.5|19245.9|19155.9|19246.5|19156.5|19245.7|19155.7|22
1656745310000|2022-07-02 07:01:50|19246.2|19156.2|19246.3|19156.3|19246.6|19156.6|19245.9|19155.9|17
1656745320000|2022-07-02 07:02:00|19246.2|19156.2|19246.5|19156.5|19246.6|19156.6|19245.4|19155.4|23
1656745330000|2022-07-02 07:02:10|19246|19156|19245.6|19155.6|19246.7|19156.7|19245.6|19155.6|16
1656745340000|2022-07-02 07:02:20|19245.9|19155.9|19246.6|19156.6|19246.9|19156.9|19245.6|19155.6|22
1656745350000|2022-07-02 07:02:30|19246.2|19156.2|19247.7|19157.7|19248.5|19158.5|19246.2|19156.2|26
1656745360000|2022-07-02 07:02:40|19247.6|19157.6|19247.9|19157.9|19248.7|19158.7|19247.2|19157.2|16
1656745370000|2022-07-02 07:02:50|19247.6|19157.6|19251.5|19161.5|19254.5|19164.5|19247.6|19157.6|29
1656745380000|2022-07-02 07:03:00|19251.4|19161.4|19251.4|19161.4|19251.9|19161.9|19251|19161|19
1656745390000|2022-07-02 07:03:10|19251.5|19161.5|19251.1|19161.1|19251.5|19161.5|19250.2|19160.2|19
1656745400000|2022-07-02 07:03:20|19251.3|19161.3|19252.1|19162.1|19252.2|19162.2|19250.6|19160.6|19
1656745410000|2022-07-02 07:03:30|19252.8|19162.8|19252|19162|19252.9|19162.9|19251.4|19161.4|17
1656745420000|2022-07-02 07:03:40|19252.1|19162.1|19249.2|19159.2|19252.1|19162.1|19248.8|19158.8|23
1656745430000|2022-07-02 07:03:50|19248.9|19158.9|19248.8|19158.8|19250|19160|19248.7|19158.7|18
1656745440000|2022-07-02 07:04:00|19249|19159|19249.6|19159.6|19249.7|19159.7|19248.8|19158.8|18
1656745450000|2022-07-02 07:04:10|19249.5|19159.5|19250.2|19160.2|19250.2|19160.2|19249.4|19159.4|21
1656745460000|2022-07-02 07:04:20|19250|19160|19249.1|19159.1|19251.5|19161.5|19249|19159|26
1656745470000|2022-07-02 07:04:30|19249.4|19159.4|19249.4|19159.4|19250.2|19160.2|19249.2|19159.2|14
1656745480000|2022-07-02 07:04:40|19249.2|19159.2|19249.3|19159.3|19250|19160|19248.2|19158.2|17
1656745490000|2022-07-02 07:04:50|19249.4|19159.4|19249.3|19159.3|19249.7|19159.7|19248.9|19158.9|12
1656745500000|2022-07-02 07:05:00|19249.4|19159.4|19249.7|19159.7|19249.9|19159.9|19249.3|19159.3|13
1656745510000|2022-07-02 07:05:10|19249.8|19159.8|19250.1|19160.1|19250.3|19160.3|19249.6|19159.6|19
1656745520000|2022-07-02 07:05:20|19250.2|19160.2|19249.4|19159.4|19250.2|19160.2|19249.3|19159.3|13
1656745530000|2022-07-02 07:05:30|19249.6|19159.6|19246.6|19156.6|19250.4|19160.4|19246|19156|20
1656745540000|2022-07-02 07:05:40|19246.2|19156.2|19244|19154|19246.4|19156.4|19243.8|19153.8|13
1656745550000|2022-07-02 07:05:50|19244.5|19154.5|19244.3|19154.3|19244.7|19154.7|19244.3|19154.3|9
1656745560000|2022-07-02 07:06:00|19244.4|19154.4|19244.2|19154.2|19244.4|19154.4|19244|19154|7
1656745570000|2022-07-02 07:06:10|19244.6|19154.6|19244.6|19154.6|19244.9|19154.9|19244.4|19154.4|6
1656745580000|2022-07-02 07:06:20|19244.4|19154.4|19244.4|19154.4|19245|19155|19243.6|19153.6|16
1656745590000|2022-07-02 07:06:30|19243.7|19153.7|19244.1|19154.1|19244.5|19154.5|19243.2|19153.2|18
1656745600000|2022-07-02 07:06:40|19244.5|19154.5|19244|19154|19244.6|19154.6|19244|19154|5
1656745610000|2022-07-02 07:06:50|19244.1|19154.1|19244.1|19154.1|19244.4|19154.4|19243.8|19153.8|10
1656745620000|2022-07-02 07:07:00|19244|19154|19244.7|19154.7|19245.6|19155.6|19244|19154|16
1656745630000|2022-07-02 07:07:10|19244.6|19154.6|19244.5|19154.5|19245|19155|19244.4|19154.4|12
1656745640000|2022-07-02 07:07:20|19244.7|19154.7|19245.2|19155.2|19245.2|19155.2|19244.4|19154.4|4
1656745650000|2022-07-02 07:07:30|19245.3|19155.3|19248.4|19158.4|19250.3|19160.3|19244.9|19154.9|17
1656745660000|2022-07-02 07:07:40|19248.6|19158.6|19248.9|19158.9|19248.9|19158.9|19247.7|19157.7|17
1656745670000|2022-07-02 07:07:50|19248.8|19158.8|19249.6|19159.6|19249.6|19159.6|19247.4|19157.4|17
1656745680000|2022-07-02 07:08:00|19249|19159|19249.1|19159.1|19249.7|19159.7|19248.9|19158.9|14
1656745690000|2022-07-02 07:08:10|19249.4|19159.4|19249.2|19159.2|19249.4|19159.4|19249|19159|6
1656745700000|2022-07-02 07:08:20|19249.4|19159.4|19251.5|19161.5|19251.5|19161.5|19248.8|19158.8|23
1656745710000|2022-07-02 07:08:30|19251.6|19161.6|19248.5|19158.5|19251.6|19161.6|19248.5|19158.5|14
1656745720000|2022-07-02 07:08:40|19248.6|19158.6|19248.2|19158.2|19248.6|19158.6|19248.2|19158.2|7
1656745730000|2022-07-02 07:08:50|19248.1|19158.1|19248.6|19158.6|19248.6|19158.6|19248.1|19158.1|4
1656745740000|2022-07-02 07:09:00|19248.5|19158.5|19251|19161|19252.8|19162.8|19248.4|19158.4|15
1656745750000|2022-07-02 07:09:10|19252.1|19162.1|19258.4|19168.4|19259.7|19169.7|19249.7|19159.7|18
1656745760000|2022-07-02 07:09:20|19258.5|19168.5|19255.3|19165.3|19258.5|19168.5|19255.1|19165.1|18
1656745770000|2022-07-02 07:09:30|19256.8|19166.8|19262.4|19172.4|19262.9|19172.9|19255.9|19165.9|26
1656745780000|2022-07-02 07:09:40|19262.5|19172.5|19264.4|19174.4|19264.4|19174.4|19260.9|19170.9|25
1656745790000|2022-07-02 07:09:50|19264.3|19174.3|19259.9|19169.9|19264.3|19174.3|19259.9|19169.9|21
1656745800000|2022-07-02 07:10:00|19260|19170|19261.3|19171.3|19261.8|19171.8|19259.8|19169.8|23
1656745810000|2022-07-02 07:10:10|19261.4|19171.4|19262.1|19172.1|19264.7|19174.7|19261.2|19171.2|31
1656745820000|2022-07-02 07:10:20|19262.3|19172.3|19261.3|19171.3|19263.3|19173.3|19261.3|19171.3|20
1656745830000|2022-07-02 07:10:30|19261.6|19171.6|19260.9|19170.9|19262.9|19172.9|19260.9|19170.9|19
1656745840000|2022-07-02 07:10:40|19261.2|19171.2|19259.2|19169.2|19262.2|19172.2|19258.9|19168.9|19
1656745850000|2022-07-02 07:10:50|19259.1|19169.1|19259.7|19169.7|19259.7|19169.7|19257.1|19167.1|12
1656745860000|2022-07-02 07:11:00|19259.2|19169.2|19259.7|19169.7|19260.7|19170.7|19259.1|19169.1|14
1656745870000|2022-07-02 07:11:10|19260.2|19170.2|19251.7|19161.7|19260.2|19170.2|19249.9|19159.9|18
1656745880000|2022-07-02 07:11:20|19251.4|19161.4|19250.5|19160.5|19251.4|19161.4|19250.3|19160.3|14
1656745890000|2022-07-02 07:11:30|19250.4|19160.4|19250.4|19160.4|19250.6|19160.6|19250.3|19160.3|4
1656745900000|2022-07-02 07:11:40|19250.3|19160.3|19250|19160|19250.4|19160.4|19249.8|19159.8|17
1656745910000|2022-07-02 07:11:50|19250.1|19160.1|19250.1|19160.1|19250.1|19160.1|19250|19160|3
1656745920000|2022-07-02 07:12:00|19250|19160|19248.3|19158.3|19250.3|19160.3|19248.2|19158.2|17
1656745930000|2022-07-02 07:12:10|19248.2|19158.2|19255.3|19165.3|19255.9|19165.9|19248.2|19158.2|14
1656745940000|2022-07-02 07:12:20|19254.9|19164.9|19256.2|19166.2|19256.7|19166.7|19254.5|19164.5|21
1656745950000|2022-07-02 07:12:30|19255.7|19165.7|19257.1|19167.1|19257.1|19167.1|19252.9|19162.9|26
1656745960000|2022-07-02 07:12:40|19257|19167|19257.7|19167.7|19257.9|19167.9|19256.2|19166.2|29
1656745970000|2022-07-02 07:12:50|19258.4|19168.4|19257.6|19167.6|19258.4|19168.4|19257.4|19167.4|18
1656745980000|2022-07-02 07:13:00|19256.9|19166.9|19258|19168|19259.2|19169.2|19256.7|19166.7|24
1656745990000|2022-07-02 07:13:10|19257.9|19167.9|19257.6|19167.6|19258.1|19168.1|19257|19167|21
1656746000000|2022-07-02 07:13:20|19257.2|19167.2|19255.3|19165.3|19258.3|19168.3|19255.1|19165.1|19
1656746010000|2022-07-02 07:13:30|19255.4|19165.4|19254.7|19164.7|19255.6|19165.6|19253.4|19163.4|19
1656746020000|2022-07-02 07:13:40|19255|19165|19254.9|19164.9|19255|19165|19253.9|19163.9|12
1656746030000|2022-07-02 07:13:50|19255|19165|19253.5|19163.5|19255.4|19165.4|19252.5|19162.5|21
1656746040000|2022-07-02 07:14:00|19254.9|19164.9|19250.5|19160.5|19254.9|19164.9|19250|19160|19
1656746050000|2022-07-02 07:14:10|19250.6|19160.6|19248.7|19158.7|19250.6|19160.6|19248.5|19158.5|15
1656746060000|2022-07-02 07:14:20|19248.6|19158.6|19250.5|19160.5|19250.8|19160.8|19247.4|19157.4|26
1656746070000|2022-07-02 07:14:30|19250.3|19160.3|19248.8|19158.8|19250.8|19160.8|19248.6|19158.6|12
1656746080000|2022-07-02 07:14:40|19248.9|19158.9|19248.5|19158.5|19249.8|19159.8|19248.5|19158.5|11
1656746090000|2022-07-02 07:14:50|19248.9|19158.9|19248.7|19158.7|19249.5|19159.5|19248.3|19158.3|14
1656746100000|2022-07-02 07:15:00|19248.3|19158.3|19246.9|19156.9|19248.7|19158.7|19246|19156|10
1656746110000|2022-07-02 07:15:10|19247.4|19157.4|19247|19157|19247.4|19157.4|19246.6|19156.6|10
1656746120000|2022-07-02 07:15:20|19245.7|19155.7|19244.7|19154.7|19246|19156|19241.6|19151.6|26
1656746130000|2022-07-02 07:15:30|19244.8|19154.8|19243.9|19153.9|19244.8|19154.8|19242.8|19152.8|17
1656746140000|2022-07-02 07:15:40|19243.5|19153.5|19246|19156|19247|19157|19243.5|19153.5|25
1656746150000|2022-07-02 07:15:50|19246.3|19156.3|19245.9|19155.9|19246.6|19156.6|19245.9|19155.9|15
1656746160000|2022-07-02 07:16:00|19246.3|19156.3|19246.3|19156.3|19246.4|19156.4|19245.9|19155.9|12
1656746170000|2022-07-02 07:16:10|19246.2|19156.2|19245.2|19155.2|19246.4|19156.4|19244.9|19154.9|21
1656746180000|2022-07-02 07:16:20|19246.2|19156.2|19252|19162|19254.5|19164.5|19246.2|19156.2|35
1656746190000|2022-07-02 07:16:30|19252.4|19162.4|19250.6|19160.6|19252.5|19162.5|19250.4|19160.4|23
1656746200000|2022-07-02 07:16:40|19250.7|19160.7|19250.8|19160.8|19252.2|19162.2|19250.1|19160.1|19
1656746210000|2022-07-02 07:16:50|19250.5|19160.5|19255|19165|19255.5|19165.5|19250.5|19160.5|20
1656746220000|2022-07-02 07:17:00|19254|19164|19256.7|19166.7|19258.4|19168.4|19253.3|19163.3|27
1656746230000|2022-07-02 07:17:10|19258.4|19168.4|19269.4|19179.4|19269.9|19179.9|19258.3|19168.3|28
1656746240000|2022-07-02 07:17:20|19269.6|19179.6|19269.7|19179.7|19269.9|19179.9|19269.5|19179.5|15
1656746250000|2022-07-02 07:17:30|19269.6|19179.6|19268.1|19178.1|19269.8|19179.8|19268.1|19178.1|11
1656746260000|2022-07-02 07:17:40|19268.7|19178.7|19268.6|19178.6|19270.5|19180.5|19267.8|19177.8|25
1656746270000|2022-07-02 07:17:50|19268.7|19178.7|19265.6|19175.6|19268.7|19178.7|19264.1|19174.1|23
1656746280000|2022-07-02 07:18:00|19265.3|19175.3|19278.4|19188.4|19279.2|19189.2|19264.6|19174.6|32
1656746290000|2022-07-02 07:18:10|19278.9|19188.9|19284.7|19194.7|19285.2|19195.2|19275.5|19185.5|32
1656746300000|2022-07-02 07:18:20|19284.4|19194.4|19281.8|19191.8|19284.4|19194.4|19279.3|19189.3|31
1656746310000|2022-07-02 07:18:30|19281.5|19191.5|19287.4|19197.4|19287.5|19197.5|19279.8|19189.8|30
1656746320000|2022-07-02 07:18:40|19286.4|19196.4|19296.8|19206.8|19297.2|19207.2|19283.9|19193.9|28
1656746330000|2022-07-02 07:18:50|19297|19207|19287.8|19197.8|19297.5|19207.5|19287.7|19197.7|31
1656746340000|2022-07-02 07:19:00|19288.3|19198.3|19293.7|19203.7|19294.2|19204.2|19287.6|19197.6|25
1656746350000|2022-07-02 07:19:10|19293.6|19203.6|19292.2|19202.2|19294.5|19204.5|19291.1|19201.1|28
1656746360000|2022-07-02 07:19:20|19292.6|19202.6|19291.1|19201.1|19295.7|19205.7|19290.7|19200.7|31
1656746370000|2022-07-02 07:19:30|19291.5|19201.5|19289.2|19199.2|19291.6|19201.6|19288.7|19198.7|28
1656746380000|2022-07-02 07:19:40|19289.3|19199.3|19279.6|19189.6|19289.6|19199.6|19279.2|19189.2|29
1656746390000|2022-07-02 07:19:50|19280.5|19190.5|19279.8|19189.8|19281|19191|19279.1|19189.1|22
1656746400000|2022-07-02 07:20:00|19280.6|19190.6|19287.6|19197.6|19289.5|19199.5|19279.1|19189.1|29
1656746410000|2022-07-02 07:20:10|19289.1|19199.1|19291.7|19201.7|19293|19203|19286.7|19196.7|32
1656746420000|2022-07-02 07:20:20|19291.3|19201.3|19291.2|19201.2|19291.4|19201.4|19288.4|19198.4|24
1656746430000|2022-07-02 07:20:30|19288.4|19198.4|19290.1|19200.1|19291.2|19201.2|19287.8|19197.8|29
1656746440000|2022-07-02 07:20:40|19292.4|19202.4|19290.7|19200.7|19292.9|19202.9|19288.9|19198.9|27
1656746450000|2022-07-02 07:20:50|19290.6|19200.6|19287.2|19197.2|19291|19201|19287.2|19197.2|14
1656746460000|2022-07-02 07:21:00|19286.8|19196.8|19285.6|19195.6|19289.6|19199.6|19285|19195|17
1656746470000|2022-07-02 07:21:10|19285.3|19195.3|19286.8|19196.8|19288.2|19198.2|19285.2|19195.2|18
1656746480000|2022-07-02 07:21:20|19286.6|19196.6|19285.6|19195.6|19287.2|19197.2|19285.1|19195.1|14
1656746490000|2022-07-02 07:21:30|19285.7|19195.7|19283|19193|19285.7|19195.7|19281.1|19191.1|17
1656746500000|2022-07-02 07:21:40|19282.9|19192.9|19280.9|19190.9|19282.9|19192.9|19280.8|19190.8|18
1656746510000|2022-07-02 07:21:50|19281.2|19191.2|19282.6|19192.6|19282.7|19192.7|19280.8|19190.8|20
1656746520000|2022-07-02 07:22:00|19282.7|19192.7|19282|19192|19282.7|19192.7|19281.8|19191.8|10
1656746530000|2022-07-02 07:22:10|19281.7|19191.7|19278.2|19188.2|19283.8|19193.8|19278.2|19188.2|28
1656746540000|2022-07-02 07:22:20|19277.8|19187.8|19283.2|19193.2|19284.5|19194.5|19277.3|19187.3|24
1656746550000|2022-07-02 07:22:30|19284.4|19194.4|19281.8|19191.8|19284.9|19194.9|19281.1|19191.1|23
1656746560000|2022-07-02 07:22:40|19282.8|19192.8|19285.5|19195.5|19285.6|19195.6|19282.3|19192.3|23
1656746570000|2022-07-02 07:22:50|19285.6|19195.6|19289.8|19199.8|19290.2|19200.2|19283.6|19193.6|28
1656746580000|2022-07-02 07:23:00|19290.5|19200.5|19285|19195|19290.5|19200.5|19284.5|19194.5|24
1656746590000|2022-07-02 07:23:10|19285.9|19195.9|19285.8|19195.8|19290|19200|19285.4|19195.4|17
1656746600000|2022-07-02 07:23:20|19288.9|19198.9|19285.5|19195.5|19289|19199|19285.5|19195.5|11
1656746610000|2022-07-02 07:23:30|19285.6|19195.6|19285.5|19195.5|19287.1|19197.1|19285.5|19195.5|19
1656746620000|2022-07-02 07:23:40|19286.1|19196.1|19286.1|19196.1|19287|19197|19285.7|19195.7|15
1656746630000|2022-07-02 07:23:50|19286.5|19196.5|19287.1|19197.1|19287.8|19197.8|19283|19193|27
1656746640000|2022-07-02 07:24:00|19287|19197|19286.2|19196.2|19287.1|19197.1|19285.9|19195.9|14
1656746650000|2022-07-02 07:24:10|19286.5|19196.5|19286.8|19196.8|19287.2|19197.2|19286|19196|19
1656746660000|2022-07-02 07:24:20|19286.7|19196.7|19281.7|19191.7|19286.9|19196.9|19281.7|19191.7|14
1656746670000|2022-07-02 07:24:30|19281.3|19191.3|19284.6|19194.6|19286.5|19196.5|19281.3|19191.3|16
1656746680000|2022-07-02 07:24:40|19285|19195|19286.4|19196.4|19286.5|19196.5|19285|19195|12
1656746690000|2022-07-02 07:24:50|19285.9|19195.9|19285.5|19195.5|19286.8|19196.8|19284.4|19194.4|19
1656746700000|2022-07-02 07:25:00|19285.9|19195.9|19283.1|19193.1|19285.9|19195.9|19282.7|19192.7|16
1656746710000|2022-07-02 07:25:10|19283.2|19193.2|19283.1|19193.1|19283.9|19193.9|19282.6|19192.6|22
1656746720000|2022-07-02 07:25:20|19282.7|19192.7|19275.6|19185.6|19283.7|19193.7|19275.4|19185.4|25
1656746730000|2022-07-02 07:25:30|19276.4|19186.4|19275.3|19185.3|19276.4|19186.4|19274.7|19184.7|16
1656746740000|2022-07-02 07:25:40|19275.4|19185.4|19274.3|19184.3|19275.4|19185.4|19274|19184|16
1656746750000|2022-07-02 07:25:50|19274.4|19184.4|19277|19187|19277|19187|19274.1|19184.1|21
1656746760000|2022-07-02 07:26:00|19277.1|19187.1|19275.3|19185.3|19277.8|19187.8|19275.3|19185.3|23
1656746770000|2022-07-02 07:26:10|19275|19185|19283.6|19193.6|19288|19198|19275|19185|27
1656746780000|2022-07-02 07:26:20|19284.8|19194.8|19281.6|19191.6|19285.9|19195.9|19281.3|19191.3|28
1656746790000|2022-07-02 07:26:30|19281.8|19191.8|19278.2|19188.2|19283.6|19193.6|19278.2|19188.2|21
1656746800000|2022-07-02 07:26:40|19278.3|19188.3|19277.8|19187.8|19279.2|19189.2|19277.5|19187.5|19
1656746810000|2022-07-02 07:26:50|19277.6|19187.6|19279.2|19189.2|19279.2|19189.2|19277.2|19187.2|17
1656746820000|2022-07-02 07:27:00|19279.1|19189.1|19280.3|19190.3|19282.9|19192.9|19277|19187|16
1656746830000|2022-07-02 07:27:10|19280.9|19190.9|19282.6|19192.6|19285|19195|19280|19190|20
1656746840000|2022-07-02 07:27:20|19282.5|19192.5|19282.3|19192.3|19284.9|19194.9|19282.2|19192.2|27
1656746850000|2022-07-02 07:27:30|19282.2|19192.2|19280.3|19190.3|19282.9|19192.9|19280.2|19190.2|23
1656746860000|2022-07-02 07:27:40|19280.7|19190.7|19280.5|19190.5|19281.3|19191.3|19278.4|19188.4|24
1656746870000|2022-07-02 07:27:50|19280.6|19190.6|19283.2|19193.2|19284.4|19194.4|19278.8|19188.8|27
1656746880000|2022-07-02 07:28:00|19282.3|19192.3|19282|19192|19283|19193|19281.4|19191.4|21
1656746890000|2022-07-02 07:28:10|19284|19194|19277.4|19187.4|19285.3|19195.3|19277.4|19187.4|23
1656746900000|2022-07-02 07:28:20|19277.9|19187.9|19276.8|19186.8|19277.9|19187.9|19276.3|19186.3|24
1656746910000|2022-07-02 07:28:30|19276.7|19186.7|19276.3|19186.3|19276.8|19186.8|19275.5|19185.5|19
1656746920000|2022-07-02 07:28:40|19276.4|19186.4|19276.7|19186.7|19278.2|19188.2|19273.9|19183.9|22
1656746930000|2022-07-02 07:28:50|19272.9|19182.9|19272.6|19182.6|19278|19188|19269.3|19179.3|26
1656746940000|2022-07-02 07:29:00|19271.4|19181.4|19271.7|19181.7|19273|19183|19269.4|19179.4|27
1656746950000|2022-07-02 07:29:10|19271.8|19181.8|19273.7|19183.7|19274.4|19184.4|19271|19181|29
1656746960000|2022-07-02 07:29:20|19274|19184|19272.6|19182.6|19275|19185|19272|19182|35
1656746970000|2022-07-02 07:29:30|19273.1|19183.1|19258.7|19168.7|19273.8|19183.8|19258.7|19168.7|35
1656746980000|2022-07-02 07:29:40|19260.2|19170.2|19258.7|19168.7|19262.6|19172.6|19253.7|19163.7|35
1656746990000|2022-07-02 07:29:50|19256.7|19166.7|19255.2|19165.2|19259|19169|19255.2|19165.2|30
1656747000000|2022-07-02 07:30:00|19254.3|19164.3|19253.5|19163.5|19257.4|19167.4|19253|19163|24
1656747010000|2022-07-02 07:30:10|19252.2|19162.2|19257|19167|19259.1|19169.1|19252.1|19162.1|29
1656747020000|2022-07-02 07:30:20|19256.3|19166.3|19257.3|19167.3|19259|19169|19256.1|19166.1|28
1656747030000|2022-07-02 07:30:30|19257.7|19167.7|19255.6|19165.6|19257.7|19167.7|19255.2|19165.2|22
1656747040000|2022-07-02 07:30:40|19255.7|19165.7|19256.5|19166.5|19256.5|19166.5|19252.7|19162.7|31
1656747050000|2022-07-02 07:30:50|19256.2|19166.2|19250.5|19160.5|19256.9|19166.9|19247.5|19157.5|36
1656747060000|2022-07-02 07:31:00|19251.2|19161.2|19254.6|19164.6|19255.8|19165.8|19250.1|19160.1|32
1656747070000|2022-07-02 07:31:10|19254.3|19164.3|19255.5|19165.5|19256.1|19166.1|19254.3|19164.3|21
1656747080000|2022-07-02 07:31:20|19255.8|19165.8|19251.8|19161.8|19255.9|19165.9|19250.9|19160.9|27
1656747090000|2022-07-02 07:31:30|19251.3|19161.3|19250.3|19160.3|19252.8|19162.8|19250.1|19160.1|29
1656747100000|2022-07-02 07:31:40|19250.4|19160.4|19248.4|19158.4|19250.6|19160.6|19248.2|19158.2|23
1656747110000|2022-07-02 07:31:50|19248.5|19158.5|19251.9|19161.9|19252.3|19162.3|19248.3|19158.3|31
1656747120000|2022-07-02 07:32:00|19252.3|19162.3|19257.1|19167.1|19257.1|19167.1|19252.3|19162.3|22
1656747130000|2022-07-02 07:32:10|19256.7|19166.7|19254.7|19164.7|19257.1|19167.1|19254.1|19164.1|17
1656747140000|2022-07-02 07:32:20|19257|19167|19254.8|19164.8|19257.1|19167.1|19253.1|19163.1|25
1656747150000|2022-07-02 07:32:30|19251.7|19161.7|19246.4|19156.4|19251.7|19161.7|19245.4|19155.4|20
1656747160000|2022-07-02 07:32:40|19247.5|19157.5|19244.8|19154.8|19249.9|19159.9|19244.6|19154.6|20
1656747170000|2022-07-02 07:32:50|19245|19155|19245|19155|19246.8|19156.8|19244.5|19154.5|24
1656747180000|2022-07-02 07:33:00|19244.9|19154.9|19244.6|19154.6|19246|19156|19244|19154|20
1656747190000|2022-07-02 07:33:10|19244.5|19154.5|19237|19147|19245|19155|19237|19147|24
1656747200000|2022-07-02 07:33:20|19237.4|19147.4|19233.6|19143.6|19237.8|19147.8|19233.5|19143.5|25
1656747210000|2022-07-02 07:33:30|19233.9|19143.9|19231.7|19141.7|19235.4|19145.4|19231.6|19141.6|17
1656747220000|2022-07-02 07:33:40|19232.8|19142.8|19232|19142|19234.6|19144.6|19231.3|19141.3|23
1656747230000|2022-07-02 07:33:50|19234|19144|19234.6|19144.6|19234.7|19144.7|19231.4|19141.4|14
1656747240000|2022-07-02 07:34:00|19234.3|19144.3|19233.4|19143.4|19234.7|19144.7|19231.4|19141.4|24
1656747250000|2022-07-02 07:34:10|19233|19143|19229.9|19139.9|19234|19144|19228.4|19138.4|25
1656747260000|2022-07-02 07:34:20|19230.2|19140.2|19235.1|19145.1|19235.5|19145.5|19229.1|19139.1|28
1656747270000|2022-07-02 07:34:30|19234.6|19144.6|19232.4|19142.4|19235|19145|19230.9|19140.9|29
1656747280000|2022-07-02 07:34:40|19230.9|19140.9|19232.8|19142.8|19233.1|19143.1|19230.9|19140.9|27
1656747290000|2022-07-02 07:34:50|19232.9|19142.9|19234.5|19144.5|19235.2|19145.2|19232.9|19142.9|21
1656747300000|2022-07-02 07:35:00|19234.6|19144.6|19232.6|19142.6|19235.4|19145.4|19231.9|19141.9|25
1656747310000|2022-07-02 07:35:10|19232.8|19142.8|19228.8|19138.8|19232.8|19142.8|19228.7|19138.7|15
1656747320000|2022-07-02 07:35:20|19228.7|19138.7|19229.5|19139.5|19229.5|19139.5|19228.5|19138.5|15
1656747330000|2022-07-02 07:35:30|19228.7|19138.7|19225.5|19135.5|19230.9|19140.9|19225.3|19135.3|22
1656747340000|2022-07-02 07:35:40|19226.1|19136.1|19225.2|19135.2|19226.1|19136.1|19224.7|19134.7|12
1656747350000|2022-07-02 07:35:50|19226|19136|19225.3|19135.3|19226|19136|19224.7|19134.7|13
1656747360000|2022-07-02 07:36:00|19225.2|19135.2|19216.3|19126.3|19225.2|19135.2|19216.3|19126.3|20
1656747370000|2022-07-02 07:36:10|19216.4|19126.4|19217.8|19127.8|19218.5|19128.5|19216.4|19126.4|21
1656747380000|2022-07-02 07:36:20|19217.9|19127.9|19216.5|19126.5|19218.1|19128.1|19216.5|19126.5|19
1656747390000|2022-07-02 07:36:30|19216.6|19126.6|19220.5|19130.5|19221.9|19131.9|19216.6|19126.6|18
1656747400000|2022-07-02 07:36:40|19220.4|19130.4|19222.2|19132.2|19222.2|19132.2|19218.3|19128.3|10
1656747410000|2022-07-02 07:36:50|19223.1|19133.1|19225.4|19135.4|19232.4|19142.4|19223.1|19133.1|31
1656747420000|2022-07-02 07:37:00|19225|19135|19223.4|19133.4|19228.5|19138.5|19222.9|19132.9|26
1656747430000|2022-07-02 07:37:10|19223.3|19133.3|19222.6|19132.6|19224.5|19134.5|19222.4|19132.4|18
1656747440000|2022-07-02 07:37:20|19222.5|19132.5|19223.8|19133.8|19224.3|19134.3|19222|19132|22
1656747450000|2022-07-02 07:37:30|19223.7|19133.7|19225.8|19135.8|19227.6|19137.6|19223.7|19133.7|21
1656747460000|2022-07-02 07:37:40|19225.9|19135.9|19222.5|19132.5|19226.1|19136.1|19222|19132|26
1656747470000|2022-07-02 07:37:50|19222|19132|19225.1|19135.1|19227.5|19137.5|19222|19132|24
1656747480000|2022-07-02 07:38:00|19225.8|19135.8|19232|19142|19232|19142|19225.8|19135.8|27
1656747490000|2022-07-02 07:38:10|19231.6|19141.6|19232.9|19142.9|19233.1|19143.1|19230.2|19140.2|22
1656747500000|2022-07-02 07:38:20|19232.1|19142.1|19230.5|19140.5|19232.1|19142.1|19230.5|19140.5|8
1656747510000|2022-07-02 07:38:30|19230.8|19140.8|19232.4|19142.4|19232.4|19142.4|19230.4|19140.4|14
1656747520000|2022-07-02 07:38:40|19232.5|19142.5|19232|19142|19232.7|19142.7|19231.2|19141.2|20
1656747530000|2022-07-02 07:38:50|19232.2|19142.2|19230.6|19140.6|19232.2|19142.2|19229.5|19139.5|17
1656747540000|2022-07-02 07:39:00|19230.7|19140.7|19234.6|19144.6|19236.6|19146.6|19230.7|19140.7|29
1656747550000|2022-07-02 07:39:10|19234.9|19144.9|19236.5|19146.5|19236.6|19146.6|19234.7|19144.7|19
1656747560000|2022-07-02 07:39:20|19236.4|19146.4|19236.4|19146.4|19236.6|19146.6|19236.2|19146.2|20
1656747570000|2022-07-02 07:39:30|19236.3|19146.3|19238.9|19148.9|19239.6|19149.6|19236.3|19146.3|21
1656747580000|2022-07-02 07:39:40|19239.3|19149.3|19249.3|19159.3|19249.7|19159.7|19239.3|19149.3|26
1656747590000|2022-07-02 07:39:50|19249.2|19159.2|19250.7|19160.7|19251.4|19161.4|19246.8|19156.8|19
1656747600000|2022-07-02 07:40:00|19250.6|19160.6|19250.8|19160.8|19252.2|19162.2|19250|19160|28
1656747610000|2022-07-02 07:40:10|19251.1|19161.1|19251.3|19161.3|19251.9|19161.9|19250.2|19160.2|22
1656747620000|2022-07-02 07:40:20|19250.9|19160.9|19251.5|19161.5|19251.5|19161.5|19250.1|19160.1|19
1656747630000|2022-07-02 07:40:30|19251.4|19161.4|19251.3|19161.3|19252.7|19162.7|19249.7|19159.7|26
1656747640000|2022-07-02 07:40:40|19252.7|19162.7|19254|19164|19254|19164|19252.3|19162.3|9
1656747650000|2022-07-02 07:40:50|19253.9|19163.9|19254.7|19164.7|19255.9|19165.9|19253.9|19163.9|10
1656747660000|2022-07-02 07:41:00|19254.9|19164.9|19249.8|19159.8|19255|19165|19249.5|19159.5|18
1656747670000|2022-07-02 07:41:10|19249.5|19159.5|19251.8|19161.8|19251.8|19161.8|19249.4|19159.4|10
1656747680000|2022-07-02 07:41:20|19251.6|19161.6|19252.2|19162.2|19252.2|19162.2|19251.6|19161.6|9
1656747690000|2022-07-02 07:41:30|19251.8|19161.8|19251.8|19161.8|19252.2|19162.2|19251.8|19161.8|6
1656747700000|2022-07-02 07:41:40|19252.2|19162.2|19251.2|19161.2|19252.2|19162.2|19250.8|19160.8|7
1656747710000|2022-07-02 07:41:50|19251.4|19161.4|19251|19161|19251.4|19161.4|19250.3|19160.3|17
1656747720000|2022-07-02 07:42:00|19251.4|19161.4|19250.6|19160.6|19252.9|19162.9|19249.3|19159.3|24
1656747730000|2022-07-02 07:42:10|19250.2|19160.2|19254.8|19164.8|19254.8|19164.8|19250|19160|15
1656747740000|2022-07-02 07:42:20|19255|19165|19253.9|19163.9|19256|19166|19253.4|19163.4|18
1656747750000|2022-07-02 07:42:30|19253.5|19163.5|19257.1|19167.1|19257.1|19167.1|19253.4|19163.4|26
1656747760000|2022-07-02 07:42:40|19256.6|19166.6|19262.8|19172.8|19263|19173|19255.8|19165.8|28
1656747770000|2022-07-02 07:42:50|19262.7|19172.7|19257.8|19167.8|19263.4|19173.4|19257.8|19167.8|26
1656747780000|2022-07-02 07:43:00|19257.7|19167.7|19257.9|19167.9|19258.1|19168.1|19257.1|19167.1|26
1656747790000|2022-07-02 07:43:10|19258|19168|19258.6|19168.6|19258.6|19168.6|19257.9|19167.9|13
1656747800000|2022-07-02 07:43:20|19257.3|19167.3|19258.2|19168.2|19258.6|19168.6|19257.2|19167.2|16
1656747810000|2022-07-02 07:43:30|19258.3|19168.3|19257.5|19167.5|19258.3|19168.3|19257.5|19167.5|23
1656747820000|2022-07-02 07:43:40|19257.7|19167.7|19250.3|19160.3|19257.7|19167.7|19248.6|19158.6|30
1656747830000|2022-07-02 07:43:50|19249.8|19159.8|19248.1|19158.1|19249.9|19159.9|19247.2|19157.2|28
1656747840000|2022-07-02 07:44:00|19247.7|19157.7|19247.1|19157.1|19249.2|19159.2|19247|19157|13
1656747850000|2022-07-02 07:44:10|19248.3|19158.3|19243.1|19153.1|19248.3|19158.3|19241.8|19151.8|26
1656747860000|2022-07-02 07:44:20|19243.2|19153.2|19228.1|19138.1|19243.2|19153.2|19228.1|19138.1|34
1656747870000|2022-07-02 07:44:30|19228.9|19138.9|19222.4|19132.4|19228.9|19138.9|19221.5|19131.5|34
1656747880000|2022-07-02 07:44:40|19222.8|19132.8|19222.7|19132.7|19223.5|19133.5|19221.9|19131.9|30
1656747890000|2022-07-02 07:44:50|19223|19133|19223.1|19133.1|19223.5|19133.5|19222.1|19132.1|19
1656747900000|2022-07-02 07:45:00|19222.9|19132.9|19223.3|19133.3|19223.6|19133.6|19222.3|19132.3|24
1656747910000|2022-07-02 07:45:10|19223.4|19133.4|19226.6|19136.6|19226.6|19136.6|19221.5|19131.5|20
1656747920000|2022-07-02 07:45:20|19226|19136|19227.3|19137.3|19229|19139|19226|19136|29
1656747930000|2022-07-02 07:45:30|19228.7|19138.7|19229.4|19139.4|19230.8|19140.8|19227.9|19137.9|28
1656747940000|2022-07-02 07:45:40|19229.3|19139.3|19231.8|19141.8|19231.8|19141.8|19227.3|19137.3|22
1656747950000|2022-07-02 07:45:50|19231.6|19141.6|19223.4|19133.4|19231.7|19141.7|19223.4|19133.4|32
1656747960000|2022-07-02 07:46:00|19224.8|19134.8|19221.5|19131.5|19225.3|19135.3|19221.5|19131.5|20
1656747970000|2022-07-02 07:46:10|19223|19133|19223.5|19133.5|19224.6|19134.6|19221.5|19131.5|25
1656747980000|2022-07-02 07:46:20|19224.1|19134.1|19221.2|19131.2|19224.6|19134.6|19220.2|19130.2|33
1656747990000|2022-07-02 07:46:30|19219.2|19129.2|19220.2|19130.2|19221.3|19131.3|19218.5|19128.5|27
1656748000000|2022-07-02 07:46:40|19221|19131|19221.8|19131.8|19222.2|19132.2|19219.1|19129.1|19
1656748010000|2022-07-02 07:46:50|19222.2|19132.2|19220.6|19130.6|19223.1|19133.1|19220.5|19130.5|22
1656748020000|2022-07-02 07:47:00|19220.9|19130.9|19221.5|19131.5|19221.5|19131.5|19220.5|19130.5|14
1656748030000|2022-07-02 07:47:10|19221.1|19131.1|19216.2|19126.2|19221.3|19131.3|19216.2|19126.2|24
1656748040000|2022-07-02 07:47:20|19216.8|19126.8|19214.3|19124.3|19217.8|19127.8|19214.3|19124.3|25
1656748050000|2022-07-02 07:47:30|19215.8|19125.8|19215.6|19125.6|19216.6|19126.6|19215.5|19125.5|22
1656748060000|2022-07-02 07:47:40|19215.5|19125.5|19205|19115|19216.5|19126.5|19200.2|19110.2|32
1656748070000|2022-07-02 07:47:50|19204.7|19114.7|19199.8|19109.8|19204.7|19114.7|19199.1|19109.1|30
1656748080000|2022-07-02 07:48:00|19200.1|19110.1|19198|19108|19201.1|19111.1|19198|19108|24
1656748090000|2022-07-02 07:48:10|19197.7|19107.7|19200.2|19110.2|19201.1|19111.1|19197.6|19107.6|20
1656748100000|2022-07-02 07:48:20|19200.8|19110.8|19179.4|19089.4|19200.8|19110.8|19170.4|19080.4|28
1656748110000|2022-07-02 07:48:30|19181.8|19091.8|19179.8|19089.8|19184.9|19094.9|19178.8|19088.8|38
1656748120000|2022-07-02 07:48:40|19178.4|19088.4|19185.8|19095.8|19186.8|19096.8|19175.5|19085.5|32
1656748130000|2022-07-02 07:48:50|19185.7|19095.7|19178|19088|19185.7|19095.7|19171.2|19081.2|33
1656748140000|2022-07-02 07:49:00|19177.6|19087.6|19160.3|19070.3|19178.3|19088.3|19158.3|19068.3|36
1656748150000|2022-07-02 07:49:10|19166.2|19076.2|19163|19073|19168.4|19078.4|19163|19073|32
1656748160000|2022-07-02 07:49:20|19163.3|19073.3|19154.3|19064.3|19163.5|19073.5|19152.6|19062.6|32
1656748170000|2022-07-02 07:49:30|19153.9|19063.9|19164|19074|19166.7|19076.7|19152.2|19062.2|26
1656748180000|2022-07-02 07:49:40|19165.5|19075.5|19163.8|19073.8|19167.1|19077.1|19162|19072|34
1656748190000|2022-07-02 07:49:50|19164|19074|19163.5|19073.5|19164.2|19074.2|19162|19072|31
1656748200000|2022-07-02 07:50:00|19163.4|19073.4|19169.2|19079.2|19170.7|19080.7|19163|19073|37
1656748210000|2022-07-02 07:50:10|19168.9|19078.9|19159.1|19069.1|19168.9|19078.9|19158.2|19068.2|26
1656748220000|2022-07-02 07:50:20|19158.6|19068.6|19154.7|19064.7|19158.6|19068.6|19154.1|19064.1|23
1656748230000|2022-07-02 07:50:30|19154.5|19064.5|19153.1|19063.1|19155.5|19065.5|19153.1|19063.1|16
1656748240000|2022-07-02 07:50:40|19153.6|19063.6|19151|19061|19153.6|19063.6|19150.2|19060.2|24
1656748250000|2022-07-02 07:50:50|19150.8|19060.8|19149.7|19059.7|19153|19063|19149.7|19059.7|28
1656748260000|2022-07-02 07:51:00|19150.5|19060.5|19145.5|19055.5|19150.5|19060.5|19143.9|19053.9|35
1656748270000|2022-07-02 07:51:10|19145|19055|19156|19066|19156|19066|19145|19055|36
1656748280000|2022-07-02 07:51:20|19155.5|19065.5|19156.2|19066.2|19157.5|19067.5|19153.7|19063.7|30
1656748290000|2022-07-02 07:51:30|19158.7|19068.7|19160.7|19070.7|19163.3|19073.3|19156.7|19066.7|30
1656748300000|2022-07-02 07:51:40|19159.2|19069.2|19158.8|19068.8|19161.6|19071.6|19157.4|19067.4|29
1656748310000|2022-07-02 07:51:50|19158.6|19068.6|19152.7|19062.7|19159.5|19069.5|19152.4|19062.4|29
1656748320000|2022-07-02 07:52:00|19154|19064|19160.8|19070.8|19161.7|19071.7|19153.1|19063.1|33
1656748330000|2022-07-02 07:52:10|19160.6|19070.6|19155.3|19065.3|19162.5|19072.5|19154.5|19064.5|29
1656748340000|2022-07-02 07:52:20|19159|19069|19158.7|19068.7|19159.3|19069.3|19156.3|19066.3|21
1656748350000|2022-07-02 07:52:30|19160.1|19070.1|19171.9|19081.9|19172.3|19082.3|19157.7|19067.7|31
1656748360000|2022-07-02 07:52:40|19172|19082|19170.6|19080.6|19172.6|19082.6|19169.8|19079.8|28
1656748370000|2022-07-02 07:52:50|19170.7|19080.7|19182.4|19092.4|19184|19094|19170.7|19080.7|31
1656748380000|2022-07-02 07:53:00|19182|19092|19184.7|19094.7|19185|19095|19182|19092|23
1656748390000|2022-07-02 07:53:10|19184|19094|19177.9|19087.9|19185.2|19095.2|19177.9|19087.9|30
1656748400000|2022-07-02 07:53:20|19180.8|19090.8|19165.4|19075.4|19180.8|19090.8|19164.8|19074.8|26
1656748410000|2022-07-02 07:53:30|19164.9|19074.9|19167.5|19077.5|19167.7|19077.7|19164.7|19074.7|16
1656748420000|2022-07-02 07:53:40|19167.7|19077.7|19169.5|19079.5|19169.8|19079.8|19166.7|19076.7|24
1656748430000|2022-07-02 07:53:50|19169.3|19079.3|19166.4|19076.4|19173.1|19083.1|19166.4|19076.4|32
1656748440000|2022-07-02 07:54:00|19166.3|19076.3|19169.7|19079.7|19171.6|19081.6|19166.2|19076.2|29
1656748450000|2022-07-02 07:54:10|19169.6|19079.6|19174.5|19084.5|19177.9|19087.9|19169.2|19079.2|35
1656748460000|2022-07-02 07:54:20|19174.3|19084.3|19180.7|19090.7|19184|19094|19174.3|19084.3|25
1656748470000|2022-07-02 07:54:30|19181.3|19091.3|19181.4|19091.4|19182.1|19092.1|19179.5|19089.5|31
1656748480000|2022-07-02 07:54:40|19181|19091|19172.3|19082.3|19181.4|19091.4|19172.3|19082.3|30
1656748490000|2022-07-02 07:54:50|19173.3|19083.3|19173|19083|19174.2|19084.2|19172.5|19082.5|33
1656748500000|2022-07-02 07:55:00|19173.5|19083.5|19180.7|19090.7|19181.7|19091.7|19171.5|19081.5|32
1656748510000|2022-07-02 07:55:10|19181.9|19091.9|19180.7|19090.7|19181.9|19091.9|19178.1|19088.1|33
1656748520000|2022-07-02 07:55:20|19179.1|19089.1|19182.5|19092.5|19183.3|19093.3|19178.8|19088.8|26
1656748530000|2022-07-02 07:55:30|19182.2|19092.2|19181.8|19091.8|19183.4|19093.4|19181.3|19091.3|16
1656748540000|2022-07-02 07:55:40|19181.9|19091.9|19182.9|19092.9|19184.7|19094.7|19181.9|19091.9|21
1656748550000|2022-07-02 07:55:50|19183.3|19093.3|19185.2|19095.2|19185.9|19095.9|19183|19093|22
1656748560000|2022-07-02 07:56:00|19184.9|19094.9|19184.6|19094.6|19185.2|19095.2|19184.3|19094.3|12
1656748570000|2022-07-02 07:56:10|19184.5|19094.5|19184.2|19094.2|19184.8|19094.8|19184.1|19094.1|9
1656748580000|2022-07-02 07:56:20|19184.1|19094.1|19184.2|19094.2|19184.3|19094.3|19183.7|19093.7|8
1656748590000|2022-07-02 07:56:30|19183.5|19093.5|19189.4|19099.4|19190.9|19100.9|19181.4|19091.4|26
1656748600000|2022-07-02 07:56:40|19189.7|19099.7|19187.2|19097.2|19189.9|19099.9|19187.1|19097.1|29
1656748610000|2022-07-02 07:56:50|19187.6|19097.6|19189.1|19099.1|19189.2|19099.2|19186.1|19096.1|30
1656748620000|2022-07-02 07:57:00|19188.9|19098.9|19188|19098|19188.9|19098.9|19187.1|19097.1|32
1656748630000|2022-07-02 07:57:10|19187.9|19097.9|19187.8|19097.8|19188.4|19098.4|19187.7|19097.7|18
1656748640000|2022-07-02 07:57:20|19188.2|19098.2|19185.6|19095.6|19188.8|19098.8|19185.2|19095.2|27
1656748650000|2022-07-02 07:57:30|19185.7|19095.7|19186.8|19096.8|19187.8|19097.8|19185.4|19095.4|22
1656748660000|2022-07-02 07:57:40|19187.9|19097.9|19186.3|19096.3|19187.9|19097.9|19184.5|19094.5|17
1656748670000|2022-07-02 07:57:50|19186.1|19096.1|19182.7|19092.7|19186.6|19096.6|19177.3|19087.3|37
1656748680000|2022-07-02 07:58:00|19183.2|19093.2|19176.7|19086.7|19183.4|19093.4|19176.4|19086.4|34
1656748690000|2022-07-02 07:58:10|19176.6|19086.6|19174.1|19084.1|19176.8|19086.8|19173.6|19083.6|26
1656748700000|2022-07-02 07:58:20|19174.3|19084.3|19167.5|19077.5|19175.1|19085.1|19166.4|19076.4|27
1656748710000|2022-07-02 07:58:30|19168.7|19078.7|19167.6|19077.6|19171.8|19081.8|19167.6|19077.6|17
1656748720000|2022-07-02 07:58:40|19167.7|19077.7|19173.1|19083.1|19173.1|19083.1|19167.3|19077.3|27
1656748730000|2022-07-02 07:58:50|19173.5|19083.5|19172.5|19082.5|19173.5|19083.5|19170.1|19080.1|31
1656748740000|2022-07-02 07:59:00|19173.2|19083.2|19165.1|19075.1|19173.6|19083.6|19164.4|19074.4|19
1656748750000|2022-07-02 07:59:10|19165.2|19075.2|19165.1|19075.1|19165.2|19075.2|19164.7|19074.7|16
1656748760000|2022-07-02 07:59:20|19165.5|19075.5|19165.2|19075.2|19165.5|19075.5|19164.7|19074.7|12
1656748770000|2022-07-02 07:59:30|19165.4|19075.4|19159.5|19069.5|19165.5|19075.5|19159.2|19069.2|23
1656748780000|2022-07-02 07:59:40|19160.3|19070.3|19153.1|19063.1|19160.9|19070.9|19151.1|19061.1|14
1656748790000|2022-07-02 07:59:50|19154.2|19064.2|19153.9|19063.9|19158.5|19068.5|19153.3|19063.3|24
1656748800000|2022-07-02 08:00:00|19154|19064|19160.5|19070.5|19167.4|19077.4|19153.9|19063.9|30
1656748810000|2022-07-02 08:00:10|19160.1|19070.1|19161.1|19071.1|19165.9|19075.9|19159.8|19069.8|32
1656748820000|2022-07-02 08:00:20|19162|19072|19165.9|19075.9|19168.5|19078.5|19159|19069|37
1656748830000|2022-07-02 08:00:30|19167.7|19077.7|19165.4|19075.4|19169.5|19079.5|19164.3|19074.3|31
1656748840000|2022-07-02 08:00:40|19164.8|19074.8|19164|19074|19166.6|19076.6|19163.9|19073.9|23
1656748850000|2022-07-02 08:00:50|19165.3|19075.3|19166.1|19076.1|19167|19077|19162.7|19072.7|27
1656748860000|2022-07-02 08:01:00|19164.5|19074.5|19161.1|19071.1|19169.4|19079.4|19161.1|19071.1|31
1656748870000|2022-07-02 08:01:10|19162|19072|19168.8|19078.8|19169.5|19079.5|19162|19072|19
1656748880000|2022-07-02 08:01:20|19168.6|19078.6|19167.7|19077.7|19168.6|19078.6|19162.8|19072.8|16
1656748890000|2022-07-02 08:01:30|19168.1|19078.1|19170.7|19080.7|19171.9|19081.9|19166.7|19076.7|35
1656748900000|2022-07-02 08:01:40|19169.5|19079.5|19172.3|19082.3|19173.1|19083.1|19168.8|19078.8|21
1656748910000|2022-07-02 08:01:50|19173|19083|19170.3|19080.3|19173|19083|19166.3|19076.3|25
1656748920000|2022-07-02 08:02:00|19169.9|19079.9|19168.2|19078.2|19170.4|19080.4|19167.3|19077.3|21
1656748930000|2022-07-02 08:02:10|19168.3|19078.3|19169.5|19079.5|19172.4|19082.4|19168.3|19078.3|33
1656748940000|2022-07-02 08:02:20|19168.6|19078.6|19169.9|19079.9|19170|19080|19167.8|19077.8|27
1656748950000|2022-07-02 08:02:30|19168.5|19078.5|19167.4|19077.4|19171.3|19081.3|19166.9|19076.9|30
1656748960000|2022-07-02 08:02:40|19167.3|19077.3|19167.4|19077.4|19169.5|19079.5|19167.1|19077.1|18
1656748970000|2022-07-02 08:02:50|19167.8|19077.8|19167.2|19077.2|19167.9|19077.9|19166.1|19076.1|19
1656748980000|2022-07-02 08:03:00|19167.3|19077.3|19171|19081|19171.2|19081.2|19166.5|19076.5|24
1656748990000|2022-07-02 08:03:10|19170.9|19080.9|19174.9|19084.9|19175|19085|19170.9|19080.9|21
1656749000000|2022-07-02 08:03:20|19174.8|19084.8|19168.3|19078.3|19175.1|19085.1|19166.9|19076.9|15
1656749010000|2022-07-02 08:03:30|19168.5|19078.5|19169.3|19079.3|19169.4|19079.4|19167.2|19077.2|19
1656749020000|2022-07-02 08:03:40|19169.4|19079.4|19175.3|19085.3|19176.5|19086.5|19167.2|19077.2|25
1656749030000|2022-07-02 08:03:50|19173.8|19083.8|19174.1|19084.1|19174.4|19084.4|19173.2|19083.2|19
1656749040000|2022-07-02 08:04:00|19174|19084|19172.8|19082.8|19174.2|19084.2|19172.8|19082.8|20
1656749050000|2022-07-02 08:04:10|19172.9|19082.9|19171.7|19081.7|19172.9|19082.9|19170.6|19080.6|22
1656749060000|2022-07-02 08:04:20|19171.6|19081.6|19173.3|19083.3|19173.7|19083.7|19171.6|19081.6|12
1656749070000|2022-07-02 08:04:30|19173.4|19083.4|19173.4|19083.4|19174.9|19084.9|19172.7|19082.7|24
1656749080000|2022-07-02 08:04:40|19173.2|19083.2|19173.3|19083.3|19174.3|19084.3|19173.2|19083.2|17
1656749090000|2022-07-02 08:04:50|19173.2|19083.2|19173.1|19083.1|19173.8|19083.8|19172.6|19082.6|22
1656749100000|2022-07-02 08:05:00|19173|19083|19173.2|19083.2|19173.2|19083.2|19172.7|19082.7|19
1656749110000|2022-07-02 08:05:10|19173.1|19083.1|19173.6|19083.6|19173.6|19083.6|19173.1|19083.1|10
1656749120000|2022-07-02 08:05:20|19173.1|19083.1|19173.9|19083.9|19174.1|19084.1|19173|19083|10
1656749130000|2022-07-02 08:05:30|19174|19084|19174.9|19084.9|19175.3|19085.3|19174|19084|15
1656749140000|2022-07-02 08:05:40|19175|19085|19174.7|19084.7|19175.9|19085.9|19174.6|19084.6|15
1656749150000|2022-07-02 08:05:50|19174.8|19084.8|19180.5|19090.5|19180.6|19090.6|19174.6|19084.6|24
1656749160000|2022-07-02 08:06:00|19180.2|19090.2|19180.3|19090.3|19180.7|19090.7|19179.7|19089.7|19
1656749170000|2022-07-02 08:06:10|19180.2|19090.2|19181|19091|19181|19091|19180|19090|20
1656749180000|2022-07-02 08:06:20|19181.1|19091.1|19182.6|19092.6|19184.7|19094.7|19181.1|19091.1|29
1656749190000|2022-07-02 08:06:30|19183.8|19093.8|19184.9|19094.9|19185.6|19095.6|19182.8|19092.8|22
1656749200000|2022-07-02 08:06:40|19185.5|19095.5|19177.7|19087.7|19185.8|19095.8|19177.7|19087.7|28
1656749210000|2022-07-02 08:06:50|19176.7|19086.7|19167.8|19077.8|19176.7|19086.7|19166.6|19076.6|29
1656749220000|2022-07-02 08:07:00|19168.2|19078.2|19166.1|19076.1|19170|19080|19166.1|19076.1|32
1656749230000|2022-07-02 08:07:10|19166.2|19076.2|19157.7|19067.7|19166.6|19076.6|19157.2|19067.2|24
1656749240000|2022-07-02 08:07:20|19158|19068|19155.4|19065.4|19159.6|19069.6|19154.1|19064.1|25
1656749250000|2022-07-02 08:07:30|19153.7|19063.7|19156.9|19066.9|19160.6|19070.6|19153.7|19063.7|23
1656749260000|2022-07-02 08:07:40|19157.6|19067.6|19155.5|19065.5|19159|19069|19154.8|19064.8|18
1656749270000|2022-07-02 08:07:50|19155.9|19065.9|19154.4|19064.4|19156.1|19066.1|19154.1|19064.1|18
1656749280000|2022-07-02 08:08:00|19154.2|19064.2|19156.3|19066.3|19156.3|19066.3|19154.1|19064.1|21
1656749290000|2022-07-02 08:08:10|19155.9|19065.9|19170.6|19080.6|19170.6|19080.6|19155.6|19065.6|23
1656749300000|2022-07-02 08:08:20|19170.3|19080.3|19169.1|19079.1|19171|19081|19167.7|19077.7|27
1656749310000|2022-07-02 08:08:30|19169|19079|19169.1|19079.1|19169.6|19079.6|19167.6|19077.6|13
1656749320000|2022-07-02 08:08:40|19169|19079|19169.2|19079.2|19173.9|19083.9|19168|19078|30
1656749330000|2022-07-02 08:08:50|19169.5|19079.5|19167.6|19077.6|19173.6|19083.6|19167.6|19077.6|14
1656749340000|2022-07-02 08:09:00|19167.7|19077.7|19167|19077|19169.6|19079.6|19165.3|19075.3|25
1656749350000|2022-07-02 08:09:10|19166.9|19076.9|19166.8|19076.8|19168|19078|19166.3|19076.3|19
1656749360000|2022-07-02 08:09:20|19167.3|19077.3|19164.4|19074.4|19167.3|19077.3|19164|19074|22
1656749370000|2022-07-02 08:09:30|19164.3|19074.3|19167.4|19077.4|19167.4|19077.4|19163.6|19073.6|15
1656749380000|2022-07-02 08:09:40|19167.2|19077.2|19167|19077|19167.9|19077.9|19166|19076|24
1656749390000|2022-07-02 08:09:50|19168.4|19078.4|19166.4|19076.4|19169.1|19079.1|19166.4|19076.4|25
1656749400000|2022-07-02 08:10:00|19167.9|19077.9|19168|19078|19168.3|19078.3|19167.1|19077.1|24
1656749410000|2022-07-02 08:10:10|19167.6|19077.6|19171|19081|19171.1|19081.1|19166.5|19076.5|26
1656749420000|2022-07-02 08:10:20|19170.6|19080.6|19169.9|19079.9|19171.4|19081.4|19169.9|19079.9|16
1656749430000|2022-07-02 08:10:30|19170|19080|19170.5|19080.5|19170.5|19080.5|19169.9|19079.9|13
1656749440000|2022-07-02 08:10:40|19170.2|19080.2|19170.1|19080.1|19170.4|19080.4|19169.7|19079.7|16
1656749450000|2022-07-02 08:10:50|19169.9|19079.9|19166.3|19076.3|19171.2|19081.2|19166.3|19076.3|12
1656749460000|2022-07-02 08:11:00|19170.3|19080.3|19170.4|19080.4|19171.8|19081.8|19170|19080|18
1656749470000|2022-07-02 08:11:10|19170.3|19080.3|19170.2|19080.2|19170.4|19080.4|19169.9|19079.9|16
1656749480000|2022-07-02 08:11:20|19170|19080|19169.9|19079.9|19170.1|19080.1|19169.5|19079.5|12
1656749490000|2022-07-02 08:11:30|19170|19080|19169.5|19079.5|19170|19080|19167.5|19077.5|16
1656749500000|2022-07-02 08:11:40|19169.4|19079.4|19170.6|19080.6|19171.4|19081.4|19168.3|19078.3|22
1656749510000|2022-07-02 08:11:50|19161.9|19071.9|19158.7|19068.7|19165|19075|19158.4|19068.4|23
1656749520000|2022-07-02 08:12:00|19159.7|19069.7|19165.3|19075.3|19169.3|19079.3|19157.9|19067.9|30
1656749530000|2022-07-02 08:12:10|19165.4|19075.4|19165.3|19075.3|19167.1|19077.1|19164.7|19074.7|20
1656749540000|2022-07-02 08:12:20|19166.8|19076.8|19165.4|19075.4|19166.8|19076.8|19164.8|19074.8|18
1656749550000|2022-07-02 08:12:30|19165.2|19075.2|19174.4|19084.4|19175.4|19085.4|19165.2|19075.2|29
1656749560000|2022-07-02 08:12:40|19174.5|19084.5|19173|19083|19175.2|19085.2|19171.7|19081.7|27
1656749570000|2022-07-02 08:12:50|19173.9|19083.9|19173|19083|19174.7|19084.7|19171.9|19081.9|19
1656749580000|2022-07-02 08:13:00|19174.3|19084.3|19173.4|19083.4|19174.8|19084.8|19172.7|19082.7|27
1656749590000|2022-07-02 08:13:10|19174.7|19084.7|19173.1|19083.1|19174.8|19084.8|19172.4|19082.4|18
1656749600000|2022-07-02 08:13:20|19174.4|19084.4|19177.1|19087.1|19177.4|19087.4|19173.6|19083.6|22
1656749610000|2022-07-02 08:13:30|19177|19087|19173.1|19083.1|19177.1|19087.1|19171.9|19081.9|22
1656749620000|2022-07-02 08:13:40|19172.6|19082.6|19173.6|19083.6|19174.5|19084.5|19171|19081|19
1656749630000|2022-07-02 08:13:50|19173.7|19083.7|19179|19089|19179|19089|19173.3|19083.3|24
1656749640000|2022-07-02 08:14:00|19179.5|19089.5|19180|19090|19181.1|19091.1|19179.5|19089.5|23
1656749650000|2022-07-02 08:14:10|19180.4|19090.4|19180.8|19090.8|19180.9|19090.9|19178.7|19088.7|15
1656749660000|2022-07-02 08:14:20|19180.9|19090.9|19191.7|19101.7|19193.6|19103.6|19179.8|19089.8|20
1656749670000|2022-07-02 08:14:30|19191.6|19101.6|19204.8|19114.8|19204.8|19114.8|19191.6|19101.6|34
1656749680000|2022-07-02 08:14:40|19204.7|19114.7|19204|19114|19207.9|19117.9|19202.5|19112.5|36
1656749690000|2022-07-02 08:14:50|19202|19112|19203.5|19113.5|19205.9|19115.9|19201.3|19111.3|31
1656749700000|2022-07-02 08:15:00|19204.4|19114.4|19203.7|19113.7|19204.4|19114.4|19201.1|19111.1|28
1656749710000|2022-07-02 08:15:10|19203.8|19113.8|19213.7|19123.7|19214.2|19124.2|19203.8|19113.8|33
1656749720000|2022-07-02 08:15:20|19213.8|19123.8|19217.3|19127.3|19217.3|19127.3|19213.2|19123.2|33
1656749730000|2022-07-02 08:15:30|19219.6|19129.6|19219.1|19129.1|19222|19132|19217.4|19127.4|25
1656749740000|2022-07-02 08:15:40|19219.3|19129.3|19216.4|19126.4|19219.3|19129.3|19216.1|19126.1|22
1656749750000|2022-07-02 08:15:50|19217.1|19127.1|19215.9|19125.9|19220.2|19130.2|19215.4|19125.4|20
1656749760000|2022-07-02 08:16:00|19216.2|19126.2|19216.3|19126.3|19216.8|19126.8|19216.2|19126.2|9
1656749770000|2022-07-02 08:16:10|19217.3|19127.3|19213.6|19123.6|19217.5|19127.5|19212.7|19122.7|22
1656749780000|2022-07-02 08:16:20|19213.9|19123.9|19208|19118|19214.6|19124.6|19208|19118|25
1656749790000|2022-07-02 08:16:30|19208.3|19118.3|19210.3|19120.3|19211.2|19121.2|19208.3|19118.3|26
1656749800000|2022-07-02 08:16:40|19209.9|19119.9|19212|19122|19213|19123|19209|19119|22
1656749810000|2022-07-02 08:16:50|19212.1|19122.1|19210.6|19120.6|19213.2|19123.2|19209.9|19119.9|21
1656749820000|2022-07-02 08:17:00|19210.4|19120.4|19212.5|19122.5|19212.5|19122.5|19210|19120|18
1656749830000|2022-07-02 08:17:10|19211.6|19121.6|19211.7|19121.7|19212.3|19122.3|19211.2|19121.2|16
1656749840000|2022-07-02 08:17:20|19211.6|19121.6|19212.4|19122.4|19213.5|19123.5|19211.6|19121.6|22
1656749850000|2022-07-02 08:17:30|19212.1|19122.1|19211.7|19121.7|19213.1|19123.1|19208.3|19118.3|19
1656749860000|2022-07-02 08:17:40|19211.1|19121.1|19211.2|19121.2|19211.8|19121.8|19210.5|19120.5|27
1656749870000|2022-07-02 08:17:50|19211.5|19121.5|19201.9|19111.9|19212|19122|19199.9|19109.9|30
1656749880000|2022-07-02 08:18:00|19201.8|19111.8|19199.5|19109.5|19201.8|19111.8|19193.9|19103.9|28
1656749890000|2022-07-02 08:18:10|19199.6|19109.6|19205.5|19115.5|19205.5|19115.5|19197.4|19107.4|24
1656749900000|2022-07-02 08:18:20|19205.9|19115.9|19204.7|19114.7|19209|19119|19201.2|19111.2|24
1656749910000|2022-07-02 08:18:30|19205.5|19115.5|19204.6|19114.6|19207.6|19117.6|19204.6|19114.6|28
1656749920000|2022-07-02 08:18:40|19204.7|19114.7|19204.5|19114.5|19205.5|19115.5|19202.4|19112.4|21
1656749930000|2022-07-02 08:18:50|19204.9|19114.9|19203.2|19113.2|19205.6|19115.6|19203.1|19113.1|22
1656749940000|2022-07-02 08:19:00|19202.7|19112.7|19207.7|19117.7|19207.7|19117.7|19202.7|19112.7|16
1656749950000|2022-07-02 08:19:10|19207.8|19117.8|19207.7|19117.7|19209.6|19119.6|19206.7|19116.7|26
1656749960000|2022-07-02 08:19:20|19206.8|19116.8|19208.2|19118.2|19211|19121|19206.7|19116.7|31
1656749970000|2022-07-02 08:19:30|19207.7|19117.7|19209.2|19119.2|19209.8|19119.8|19207.7|19117.7|20
1656749980000|2022-07-02 08:19:40|19210.4|19120.4|19211.9|19121.9|19212.8|19122.8|19210.4|19120.4|22
1656749990000|2022-07-02 08:19:50|19211.4|19121.4|19210.8|19120.8|19214.2|19124.2|19210.6|19120.6|24
1656750000000|2022-07-02 08:20:00|19210.9|19120.9|19215.4|19125.4|19215.4|19125.4|19210.4|19120.4|26
1656750010000|2022-07-02 08:20:10|19215.5|19125.5|19213.1|19123.1|19215.5|19125.5|19212.7|19122.7|17
1656750020000|2022-07-02 08:20:20|19212.1|19122.1|19215.1|19125.1|19215.5|19125.5|19212.1|19122.1|18
1656750030000|2022-07-02 08:20:30|19215|19125|19215.9|19125.9|19216.4|19126.4|19213.6|19123.6|13
1656750040000|2022-07-02 08:20:40|19216|19126|19214.9|19124.9|19216|19126|19213.6|19123.6|22
1656750050000|2022-07-02 08:20:50|19214.7|19124.7|19198.4|19108.4|19215.8|19125.8|19198.4|19108.4|33
1656750060000|2022-07-02 08:21:00|19197.5|19107.5|19190.6|19100.6|19197.5|19107.5|19190.3|19100.3|20
1656750070000|2022-07-02 08:21:10|19190.4|19100.4|19187.9|19097.9|19192.1|19102.1|19186.6|19096.6|20
1656750080000|2022-07-02 08:21:20|19184.6|19094.6|19181.6|19091.6|19186|19096|19180.4|19090.4|27
1656750090000|2022-07-02 08:21:30|19182.1|19092.1|19183.7|19093.7|19183.7|19093.7|19179.8|19089.8|18
1656750100000|2022-07-02 08:21:40|19183.1|19093.1|19181.6|19091.6|19184|19094|19181.2|19091.2|24
1656750110000|2022-07-02 08:21:50|19181|19091|19181.4|19091.4|19182.2|19092.2|19180.8|19090.8|21
1656750120000|2022-07-02 08:22:00|19181.8|19091.8|19183.4|19093.4|19183.4|19093.4|19180.9|19090.9|16
1656750130000|2022-07-02 08:22:10|19184.7|19094.7|19191.1|19101.1|19192.4|19102.4|19182.5|19092.5|30
1656750140000|2022-07-02 08:22:20|19189|19099|19191.9|19101.9|19192.3|19102.3|19189|19099|18
1656750150000|2022-07-02 08:22:30|19191.2|19101.2|19189.3|19099.3|19192.2|19102.2|19189.3|19099.3|28
1656750160000|2022-07-02 08:22:40|19189.8|19099.8|19187.3|19097.3|19190|19100|19184.4|19094.4|28
1656750170000|2022-07-02 08:22:50|19187.2|19097.2|19184.7|19094.7|19187.2|19097.2|19184.6|19094.6|24
1656750180000|2022-07-02 08:23:00|19184.6|19094.6|19184|19094|19184.6|19094.6|19183.6|19093.6|15
1656750190000|2022-07-02 08:23:10|19183.7|19093.7|19188.4|19098.4|19189.5|19099.5|19183.5|19093.5|27
1656750200000|2022-07-02 08:23:20|19190.7|19100.7|19189.2|19099.2|19191.6|19101.6|19189.1|19099.1|17
1656750210000|2022-07-02 08:23:30|19189.3|19099.3|19208|19118|19209.9|19119.9|19189.3|19099.3|30
1656750220000|2022-07-02 08:23:40|19208.2|19118.2|19206.5|19116.5|19208.3|19118.3|19205.3|19115.3|23
1656750230000|2022-07-02 08:23:50|19205.8|19115.8|19206.1|19116.1|19206.6|19116.6|19204|19114|27
1656750240000|2022-07-02 08:24:00|19206.5|19116.5|19206.3|19116.3|19208.2|19118.2|19203.3|19113.3|29
1656750250000|2022-07-02 08:24:10|19205.8|19115.8|19204|19114|19205.8|19115.8|19199.9|19109.9|24
1656750260000|2022-07-02 08:24:20|19203.9|19113.9|19205|19115|19205|19115|19203.6|19113.6|13
1656750270000|2022-07-02 08:24:30|19204.7|19114.7|19206.5|19116.5|19207|19117|19204.3|19114.3|15
1656750280000|2022-07-02 08:24:40|19206.9|19116.9|19209|19119|19212.3|19122.3|19205|19115|31
1656750290000|2022-07-02 08:24:50|19211.2|19121.2|19213.1|19123.1|19215.6|19125.6|19211.2|19121.2|23
1656750300000|2022-07-02 08:25:00|19213.2|19123.2|19211.6|19121.6|19213.2|19123.2|19208.2|19118.2|29
1656750310000|2022-07-02 08:25:10|19211.5|19121.5|19206.9|19116.9|19211.6|19121.6|19206.1|19116.1|12
1656750320000|2022-07-02 08:25:20|19206.8|19116.8|19206.2|19116.2|19207.4|19117.4|19205.2|19115.2|22
1656750330000|2022-07-02 08:25:30|19205.6|19115.6|19206|19116|19207.1|19117.1|19205.3|19115.3|16
1656750340000|2022-07-02 08:25:40|19205.9|19115.9|19204.7|19114.7|19206.2|19116.2|19204.7|19114.7|13
1656750350000|2022-07-02 08:25:50|19205.8|19115.8|19205.7|19115.7|19206.5|19116.5|19204|19114|29
1656750360000|2022-07-02 08:26:00|19205.2|19115.2|19205.4|19115.4|19205.9|19115.9|19205|19115|22
1656750370000|2022-07-02 08:26:10|19205.5|19115.5|19204.7|19114.7|19206|19116|19203.5|19113.5|16
1656750380000|2022-07-02 08:26:20|19204.8|19114.8|19204.9|19114.9|19205.3|19115.3|19204.6|19114.6|15
1656750390000|2022-07-02 08:26:30|19205.2|19115.2|19205.2|19115.2|19205.8|19115.8|19204.7|19114.7|20
1656750400000|2022-07-02 08:26:40|19205.4|19115.4|19205.6|19115.6|19206.4|19116.4|19205.4|19115.4|11
1656750410000|2022-07-02 08:26:50|19205.8|19115.8|19203.9|19113.9|19206.4|19116.4|19203.9|19113.9|11
1656750420000|2022-07-02 08:27:00|19204.4|19114.4|19205.6|19115.6|19207.1|19117.1|19203.5|19113.5|19
1656750430000|2022-07-02 08:27:10|19206.4|19116.4|19205.1|19115.1|19206.4|19116.4|19205|19115|18
1656750440000|2022-07-02 08:27:20|19205.3|19115.3|19204.7|19114.7|19205.3|19115.3|19204|19114|14
1656750450000|2022-07-02 08:27:30|19204.3|19114.3|19194.5|19104.5|19204.3|19114.3|19194.4|19104.4|27
1656750460000|2022-07-02 08:27:40|19194.4|19104.4|19195.3|19105.3|19195.5|19105.5|19193.7|19103.7|26
1656750470000|2022-07-02 08:27:50|19194.1|19104.1|19193.9|19103.9|19195.2|19105.2|19193.3|19103.3|17
1656750480000|2022-07-02 08:28:00|19194|19104|19199.7|19109.7|19203.2|19113.2|19193.3|19103.3|25
1656750490000|2022-07-02 08:28:10|19200|19110|19199.1|19109.1|19200.3|19110.3|19198.6|19108.6|13
1656750500000|2022-07-02 08:28:20|19199.3|19109.3|19200.9|19110.9|19200.9|19110.9|19199|19109|16
1656750510000|2022-07-02 08:28:30|19200.2|19110.2|19200.4|19110.4|19201.2|19111.2|19198.9|19108.9|21
1656750520000|2022-07-02 08:28:40|19200.6|19110.6|19199.2|19109.2|19200.6|19110.6|19198.1|19108.1|18
1656750530000|2022-07-02 08:28:50|19199.3|19109.3|19199.8|19109.8|19199.9|19109.9|19199.3|19109.3|8
1656750540000|2022-07-02 08:29:00|19198.4|19108.4|19198.7|19108.7|19199.7|19109.7|19198.4|19108.4|9
1656750550000|2022-07-02 08:29:10|19198.2|19108.2|19201.4|19111.4|19202.2|19112.2|19198.2|19108.2|14
1656750560000|2022-07-02 08:29:20|19201.3|19111.3|19205.3|19115.3|19205.3|19115.3|19200.5|19110.5|18
1656750570000|2022-07-02 08:29:30|19206.6|19116.6|19205|19115|19206.6|19116.6|19205|19115|20
1656750580000|2022-07-02 08:29:40|19205.2|19115.2|19215.1|19125.1|19215.1|19125.1|19205.2|19115.2|21
1656750590000|2022-07-02 08:29:50|19215.5|19125.5|19214.5|19124.5|19216.1|19126.1|19213.1|19123.1|15
1656750600000|2022-07-02 08:30:00|19214.3|19124.3|19213|19123|19217.4|19127.4|19213|19123|20
1656750610000|2022-07-02 08:30:10|19213.6|19123.6|19213|19123|19214.2|19124.2|19212.5|19122.5|19
1656750620000|2022-07-02 08:30:20|19212.9|19122.9|19214.2|19124.2|19214.4|19124.4|19212.9|19122.9|11
1656750630000|2022-07-02 08:30:30|19214.1|19124.1|19214|19124|19215|19125|19213.8|19123.8|21
1656750640000|2022-07-02 08:30:40|19213.6|19123.6|19213.5|19123.5|19213.9|19123.9|19213.2|19123.2|10
1656750650000|2022-07-02 08:30:50|19213.8|19123.8|19215.4|19125.4|19215.6|19125.6|19213.3|19123.3|20
1656750660000|2022-07-02 08:31:00|19214.3|19124.3|19216.1|19126.1|19216.7|19126.7|19214.3|19124.3|22
1656750670000|2022-07-02 08:31:10|19214.4|19124.4|19214.2|19124.2|19214.9|19124.9|19214.2|19124.2|9
1656750680000|2022-07-02 08:31:20|19214.1|19124.1|19217|19127|19217|19127|19214.1|19124.1|21
1656750690000|2022-07-02 08:31:30|19217.1|19127.1|19210.8|19120.8|19218.1|19128.1|19210.7|19120.7|31
1656750700000|2022-07-02 08:31:40|19206.5|19116.5|19207.4|19117.4|19208.8|19118.8|19206.5|19116.5|19
1656750710000|2022-07-02 08:31:50|19207.2|19117.2|19206.9|19116.9|19207.5|19117.5|19206.5|19116.5|20
1656750720000|2022-07-02 08:32:00|19206.6|19116.6|19206.8|19116.8|19207.8|19117.8|19206.2|19116.2|27
1656750730000|2022-07-02 08:32:10|19207.1|19117.1|19206|19116|19207.1|19117.1|19206|19116|18
1656750740000|2022-07-02 08:32:20|19205|19115|19200|19110|19205.4|19115.4|19198.6|19108.6|26
1656750750000|2022-07-02 08:32:30|19200.5|19110.5|19201.5|19111.5|19201.7|19111.7|19197.7|19107.7|20
1656750760000|2022-07-02 08:32:40|19200.7|19110.7|19203.2|19113.2|19203.9|19113.9|19200.3|19110.3|27
1656750770000|2022-07-02 08:32:50|19203.9|19113.9|19204.2|19114.2|19206.5|19116.5|19203.9|19113.9|21
1656750780000|2022-07-02 08:33:00|19204.3|19114.3|19207.6|19117.6|19209.7|19119.7|19204.1|19114.1|24
1656750790000|2022-07-02 08:33:10|19207.7|19117.7|19208|19118|19208|19118|19206.3|19116.3|18
1656750800000|2022-07-02 08:33:20|19207.8|19117.8|19205.5|19115.5|19207.8|19117.8|19205.5|19115.5|20
1656750810000|2022-07-02 08:33:30|19205.7|19115.7|19206.1|19116.1|19206.7|19116.7|19204.9|19114.9|21
1656750820000|2022-07-02 08:33:40|19205.6|19115.6|19205.1|19115.1|19208.2|19118.2|19205.1|19115.1|24
1656750830000|2022-07-02 08:33:50|19204.7|19114.7|19205.5|19115.5|19206.2|19116.2|19203.5|19113.5|22
1656750840000|2022-07-02 08:34:00|19206.6|19116.6|19204.5|19114.5|19207.4|19117.4|19203.7|19113.7|13
1656750850000|2022-07-02 08:34:10|19204|19114|19203.1|19113.1|19204.7|19114.7|19200.6|19110.6|15
1656750860000|2022-07-02 08:34:20|19203|19113|19194.2|19104.2|19203|19113|19193.9|19103.9|20
1656750870000|2022-07-02 08:34:30|19195|19105|19190.9|19100.9|19195.7|19105.7|19190.7|19100.7|29
1656750880000|2022-07-02 08:34:40|19189.5|19099.5|19187|19097|19191|19101|19187|19097|32
1656750890000|2022-07-02 08:34:50|19188.3|19098.3|19188.6|19098.6|19188.8|19098.8|19188.1|19098.1|14
1656750900000|2022-07-02 08:35:00|19188.7|19098.7|19190|19100|19190.4|19100.4|19188.7|19098.7|15
1656750910000|2022-07-02 08:35:10|19189.9|19099.9|19188.2|19098.2|19189.9|19099.9|19187.6|19097.6|17
1656750920000|2022-07-02 08:35:20|19188.3|19098.3|19186.5|19096.5|19188.3|19098.3|19186.5|19096.5|14
1656750930000|2022-07-02 08:35:30|19187.2|19097.2|19188.8|19098.8|19189.1|19099.1|19186.5|19096.5|19
1656750940000|2022-07-02 08:35:40|19188.4|19098.4|19187.1|19097.1|19188.4|19098.4|19186.1|19096.1|12
1656750950000|2022-07-02 08:35:50|19184.8|19094.8|19179.6|19089.6|19185.4|19095.4|19179.4|19089.4|29
1656750960000|2022-07-02 08:36:00|19179.4|19089.4|19180.1|19090.1|19180.4|19090.4|19177.1|19087.1|26
1656750970000|2022-07-02 08:36:10|19180|19090|19178.6|19088.6|19180|19090|19178.2|19088.2|14
1656750980000|2022-07-02 08:36:20|19178.9|19088.9|19178.9|19088.9|19179.3|19089.3|19178.3|19088.3|15
1656750990000|2022-07-02 08:36:30|19179.2|19089.2|19167.6|19077.6|19179.6|19089.6|19167.6|19077.6|38
1656751000000|2022-07-02 08:36:40|19168.3|19078.3|19167.8|19077.8|19171.1|19081.1|19167.5|19077.5|31
1656751010000|2022-07-02 08:36:50|19167|19077|19165.7|19075.7|19168.2|19078.2|19165.3|19075.3|25
1656751020000|2022-07-02 08:37:00|19166.3|19076.3|19156.8|19066.8|19166.3|19076.3|19156.5|19066.5|25
1656751030000|2022-07-02 08:37:10|19156.6|19066.6|19155.9|19065.9|19158.8|19068.8|19155.8|19065.8|22
1656751040000|2022-07-02 08:37:20|19157.9|19067.9|19156.4|19066.4|19158.6|19068.6|19154|19064|30
1656751050000|2022-07-02 08:37:30|19157.6|19067.6|19159.5|19069.5|19160|19070|19157.6|19067.6|22
1656751060000|2022-07-02 08:37:40|19158|19068|19163.2|19073.2|19163.6|19073.6|19157.4|19067.4|23
1656751070000|2022-07-02 08:37:50|19163.6|19073.6|19159.9|19069.9|19164|19074|19158.4|19068.4|31
1656751080000|2022-07-02 08:38:00|19161|19071|19161.4|19071.4|19166.2|19076.2|19159.5|19069.5|31
1656751090000|2022-07-02 08:38:10|19161.6|19071.6|19150.9|19060.9|19161.6|19071.6|19150.6|19060.6|27
1656751100000|2022-07-02 08:38:20|19151.3|19061.3|19157.9|19067.9|19159.4|19069.4|19150.6|19060.6|28
1656751110000|2022-07-02 08:38:30|19158.8|19068.8|19158|19068|19160.5|19070.5|19157.1|19067.1|26
1656751120000|2022-07-02 08:38:40|19159.1|19069.1|19156.3|19066.3|19161|19071|19154.6|19064.6|28
1656751130000|2022-07-02 08:38:50|19156.5|19066.5|19158|19068|19159|19069|19153.9|19063.9|18
1656751140000|2022-07-02 08:39:00|19158.1|19068.1|19159.7|19069.7|19160.2|19070.2|19156.4|19066.4|32
1656751150000|2022-07-02 08:39:10|19159.8|19069.8|19155.2|19065.2|19159.8|19069.8|19152.7|19062.7|29
1656751160000|2022-07-02 08:39:20|19155.3|19065.3|19152.9|19062.9|19155.7|19065.7|19152.9|19062.9|14
1656751170000|2022-07-02 08:39:30|19153.2|19063.2|19149.8|19059.8|19153.3|19063.3|19149.8|19059.8|29
1656751180000|2022-07-02 08:39:40|19149.6|19059.6|19149.1|19059.1|19150.3|19060.3|19148.8|19058.8|23
1656751190000|2022-07-02 08:39:50|19151|19061|19151.8|19061.8|19156.1|19066.1|19151|19061|26
1656751200000|2022-07-02 08:40:00|19151.7|19061.7|19153.5|19063.5|19154|19064|19151.7|19061.7|25
1656751210000|2022-07-02 08:40:10|19153.8|19063.8|19153.7|19063.7|19156|19066|19153.6|19063.6|21
1656751220000|2022-07-02 08:40:20|19153.6|19063.6|19153.9|19063.9|19154.2|19064.2|19153.6|19063.6|9
1656751230000|2022-07-02 08:40:30|19153.8|19063.8|19156.3|19066.3|19157.6|19067.6|19153.8|19063.8|30
1656751240000|2022-07-02 08:40:40|19156.4|19066.4|19153.7|19063.7|19157.3|19067.3|19152.9|19062.9|24
1656751250000|2022-07-02 08:40:50|19153.6|19063.6|19152.7|19062.7|19153.7|19063.7|19151.8|19061.8|23
1656751260000|2022-07-02 08:41:00|19152.6|19062.6|19152.6|19062.6|19154.2|19064.2|19151.4|19061.4|25
1656751270000|2022-07-02 08:41:10|19152.5|19062.5|19153.6|19063.6|19153.8|19063.8|19152.5|19062.5|25
1656751280000|2022-07-02 08:41:20|19153.3|19063.3|19158.5|19068.5|19160.2|19070.2|19152.9|19062.9|34
1656751290000|2022-07-02 08:41:30|19159.3|19069.3|19159.1|19069.1|19160.5|19070.5|19156.9|19066.9|30
1656751300000|2022-07-02 08:41:40|19159|19069|19159.5|19069.5|19159.8|19069.8|19157.7|19067.7|18
1656751310000|2022-07-02 08:41:50|19157.9|19067.9|19159.5|19069.5|19159.8|19069.8|19157|19067|26
1656751320000|2022-07-02 08:42:00|19159.4|19069.4|19164.1|19074.1|19166.9|19076.9|19159.1|19069.1|31
1656751330000|2022-07-02 08:42:10|19164.3|19074.3|19162.8|19072.8|19166.4|19076.4|19161.9|19071.9|26
1656751340000|2022-07-02 08:42:20|19163.8|19073.8|19168.5|19078.5|19172.6|19082.6|19161.5|19071.5|29
1656751350000|2022-07-02 08:42:30|19168.3|19078.3|19165|19075|19172.2|19082.2|19163.4|19073.4|32
1656751360000|2022-07-02 08:42:40|19162.7|19072.7|19166.9|19076.9|19169.1|19079.1|19161.7|19071.7|27
1656751370000|2022-07-02 08:42:50|19167.3|19077.3|19164.4|19074.4|19168.7|19078.7|19164.3|19074.3|17
1656751380000|2022-07-02 08:43:00|19164.5|19074.5|19164.1|19074.1|19164.9|19074.9|19163.9|19073.9|19
1656751390000|2022-07-02 08:43:10|19164.4|19074.4|19164.1|19074.1|19165.4|19075.4|19163.1|19073.1|22
1656751400000|2022-07-02 08:43:20|19164.4|19074.4|19163.3|19073.3|19164.8|19074.8|19163.1|19073.1|14
1656751410000|2022-07-02 08:43:30|19163.6|19073.6|19163.7|19073.7|19164.3|19074.3|19163.2|19073.2|14
1656751420000|2022-07-02 08:43:40|19164.2|19074.2|19164|19074|19164.4|19074.4|19163.7|19073.7|13
1656751430000|2022-07-02 08:43:50|19163.7|19073.7|19164.9|19074.9|19165.3|19075.3|19163.4|19073.4|17
1656751440000|2022-07-02 08:44:00|19165|19075|19163.7|19073.7|19165.3|19075.3|19163.4|19073.4|15
1656751450000|2022-07-02 08:44:10|19164|19074|19164.2|19074.2|19164.3|19074.3|19163.1|19073.1|19
1656751460000|2022-07-02 08:44:20|19164.3|19074.3|19164.8|19074.8|19164.8|19074.8|19163.7|19073.7|9
1656751470000|2022-07-02 08:44:30|19164.9|19074.9|19163.1|19073.1|19165.1|19075.1|19162.1|19072.1|17
1656751480000|2022-07-02 08:44:40|19163.2|19073.2|19162.3|19072.3|19164.4|19074.4|19161.6|19071.6|22
1656751490000|2022-07-02 08:44:50|19163.7|19073.7|19148.5|19058.5|19164.7|19074.7|19148.1|19058.1|24
1656751500000|2022-07-02 08:45:00|19148.9|19058.9|19147.6|19057.6|19148.9|19058.9|19147.2|19057.2|16
1656751510000|2022-07-02 08:45:10|19147.5|19057.5|19150.1|19060.1|19151.5|19061.5|19147.5|19057.5|18
1656751520000|2022-07-02 08:45:20|19150.5|19060.5|19150|19060|19150.5|19060.5|19147.6|19057.6|17
1656751530000|2022-07-02 08:45:30|19150.3|19060.3|19148.6|19058.6|19150.3|19060.3|19148.3|19058.3|11
1656751540000|2022-07-02 08:45:40|19148.3|19058.3|19148.6|19058.6|19148.6|19058.6|19148.3|19058.3|8
1656751550000|2022-07-02 08:45:50|19148.5|19058.5|19156.7|19066.7|19158.9|19068.9|19148.2|19058.2|25
1656751560000|2022-07-02 08:46:00|19156.8|19066.8|19172.2|19082.2|19172.2|19082.2|19155.4|19065.4|34
1656751570000|2022-07-02 08:46:10|19171.2|19081.2|19173.7|19083.7|19174.1|19084.1|19170.9|19080.9|35
1656751580000|2022-07-02 08:46:20|19173.2|19083.2|19173.9|19083.9|19176.1|19086.1|19172.8|19082.8|22
1656751590000|2022-07-02 08:46:30|19174|19084|19172|19082|19179.2|19089.2|19172|19082|26
1656751600000|2022-07-02 08:46:40|19171.8|19081.8|19168.8|19078.8|19172.9|19082.9|19168.6|19078.6|23
1656751610000|2022-07-02 08:46:50|19170.1|19080.1|19173.9|19083.9|19178.1|19088.1|19168.6|19078.6|29
1656751620000|2022-07-02 08:47:00|19174.3|19084.3|19174.5|19084.5|19176.7|19086.7|19173.4|19083.4|31
1656751630000|2022-07-02 08:47:10|19174.6|19084.6|19169.7|19079.7|19176.1|19086.1|19169|19079|29
1656751640000|2022-07-02 08:47:20|19169.8|19079.8|19166.4|19076.4|19170.8|19080.8|19162.2|19072.2|32
1656751650000|2022-07-02 08:47:30|19166.7|19076.7|19164.8|19074.8|19167.6|19077.6|19164.5|19074.5|27
1656751660000|2022-07-02 08:47:40|19165.7|19075.7|19169.1|19079.1|19171|19081|19164.5|19074.5|31
1656751670000|2022-07-02 08:47:50|19169.2|19079.2|19166.7|19076.7|19170|19080|19166.3|19076.3|26
1656751680000|2022-07-02 08:48:00|19163.8|19073.8|19159|19069|19164.9|19074.9|19158.6|19068.6|22
1656751690000|2022-07-02 08:48:10|19158|19068|19154.2|19064.2|19159.4|19069.4|19153.9|19063.9|31
1656751700000|2022-07-02 08:48:20|19154.3|19064.3|19152|19062|19154.3|19064.3|19152|19062|9
1656751710000|2022-07-02 08:48:30|19152.2|19062.2|19150.3|19060.3|19154.1|19064.1|19150.3|19060.3|26
1656751720000|2022-07-02 08:48:40|19150.2|19060.2|19150.3|19060.3|19151.7|19061.7|19150|19060|24
1656751730000|2022-07-02 08:48:50|19149.5|19059.5|19151.3|19061.3|19157.5|19067.5|19149.5|19059.5|34
1656751740000|2022-07-02 08:49:00|19151.5|19061.5|19153.3|19063.3|19155.1|19065.1|19150.8|19060.8|28
1656751750000|2022-07-02 08:49:10|19153.1|19063.1|19155|19065|19156.9|19066.9|19152.6|19062.6|25
1656751760000|2022-07-02 08:49:20|19155.6|19065.6|19157.5|19067.5|19158.5|19068.5|19154.7|19064.7|22
1656751770000|2022-07-02 08:49:30|19157.3|19067.3|19154.2|19064.2|19157.3|19067.3|19152.1|19062.1|21
1656751780000|2022-07-02 08:49:40|19152|19062|19155.9|19065.9|19156.1|19066.1|19150.2|19060.2|24
1656751790000|2022-07-02 08:49:50|19154.6|19064.6|19160.3|19070.3|19160.4|19070.4|19154.6|19064.6|23
1656751800000|2022-07-02 08:50:00|19160.4|19070.4|19158.8|19068.8|19162.7|19072.7|19158.5|19068.5|25
1656751810000|2022-07-02 08:50:10|19158.9|19068.9|19151.8|19061.8|19159|19069|19151.8|19061.8|26
1656751820000|2022-07-02 08:50:20|19152.4|19062.4|19156|19066|19156|19066|19151.4|19061.4|14
1656751830000|2022-07-02 08:50:30|19155.9|19065.9|19167.4|19077.4|19167.4|19077.4|19155.9|19065.9|17
1656751840000|2022-07-02 08:50:40|19167.7|19077.7|19166.6|19076.6|19167.7|19077.7|19165.4|19075.4|22
1656751850000|2022-07-02 08:50:50|19166.7|19076.7|19170.7|19080.7|19170.7|19080.7|19165.1|19075.1|23
1656751860000|2022-07-02 08:51:00|19170.5|19080.5|19165.7|19075.7|19171.1|19081.1|19165.4|19075.4|21
1656751870000|2022-07-02 08:51:10|19165.5|19075.5|19167.5|19077.5|19167.5|19077.5|19165.2|19075.2|23
1656751880000|2022-07-02 08:51:20|19166.5|19076.5|19166.8|19076.8|19167.8|19077.8|19162.5|19072.5|31
1656751890000|2022-07-02 08:51:30|19166.9|19076.9|19167.7|19077.7|19167.7|19077.7|19165.1|19075.1|15
1656751900000|2022-07-02 08:51:40|19166.5|19076.5|19166.9|19076.9|19168.1|19078.1|19165.9|19075.9|23
1656751910000|2022-07-02 08:51:50|19167|19077|19165.4|19075.4|19167.3|19077.3|19164.7|19074.7|23
1656751920000|2022-07-02 08:52:00|19165.2|19075.2|19165.1|19075.1|19165.5|19075.5|19164.7|19074.7|21
1656751930000|2022-07-02 08:52:10|19164.7|19074.7|19176|19086|19176|19086|19164.4|19074.4|34
1656751940000|2022-07-02 08:52:20|19178.1|19088.1|19169.2|19079.2|19178.3|19088.3|19169.2|19079.2|30
1656751950000|2022-07-02 08:52:30|19169.1|19079.1|19156.7|19066.7|19169.1|19079.1|19156.7|19066.7|26
1656751960000|2022-07-02 08:52:40|19156.9|19066.9|19152.8|19062.8|19156.9|19066.9|19151.1|19061.1|27
1656751970000|2022-07-02 08:52:50|19153|19063|19153.2|19063.2|19153.4|19063.4|19152.3|19062.3|17
1656751980000|2022-07-02 08:53:00|19152.7|19062.7|19150.9|19060.9|19153.3|19063.3|19150.1|19060.1|27
1656751990000|2022-07-02 08:53:10|19151.2|19061.2|19149.6|19059.6|19151.6|19061.6|19149.3|19059.3|18
1656752000000|2022-07-02 08:53:20|19149.5|19059.5|19149.2|19059.2|19151.5|19061.5|19149.2|19059.2|15
1656752010000|2022-07-02 08:53:30|19149.3|19059.3|19150.5|19060.5|19151.1|19061.1|19149|19059|24
1656752020000|2022-07-02 08:53:40|19150.2|19060.2|19150.8|19060.8|19150.9|19060.9|19149.7|19059.7|25
1656752030000|2022-07-02 08:53:50|19150.9|19060.9|19151.1|19061.1|19151.7|19061.7|19149.9|19059.9|23
1656752040000|2022-07-02 08:54:00|19151.2|19061.2|19153.1|19063.1|19153.1|19063.1|19149.8|19059.8|28
1656752050000|2022-07-02 08:54:10|19152.8|19062.8|19153.4|19063.4|19153.4|19063.4|19151.8|19061.8|18
1656752060000|2022-07-02 08:54:20|19153.5|19063.5|19153.5|19063.5|19153.7|19063.7|19152.4|19062.4|19
1656752070000|2022-07-02 08:54:30|19153.1|19063.1|19152.9|19062.9|19153.1|19063.1|19151.7|19061.7|23
1656752080000|2022-07-02 08:54:40|19151.9|19061.9|19151.9|19061.9|19153.3|19063.3|19151.5|19061.5|28
1656752090000|2022-07-02 08:54:50|19152.8|19062.8|19152.4|19062.4|19153.2|19063.2|19151.5|19061.5|23
1656752100000|2022-07-02 08:55:00|19151.4|19061.4|19152|19062|19153.3|19063.3|19151.4|19061.4|24
1656752110000|2022-07-02 08:55:10|19152.2|19062.2|19153.4|19063.4|19153.6|19063.6|19151.6|19061.6|26
1656752120000|2022-07-02 08:55:20|19153.6|19063.6|19152.1|19062.1|19154.1|19064.1|19151.9|19061.9|26
1656752130000|2022-07-02 08:55:30|19152.2|19062.2|19151|19061|19153.6|19063.6|19150.6|19060.6|18
1656752140000|2022-07-02 08:55:40|19150.9|19060.9|19150.1|19060.1|19151.3|19061.3|19150.1|19060.1|17
1656752150000|2022-07-02 08:55:50|19150.4|19060.4|19150.5|19060.5|19150.6|19060.6|19150.3|19060.3|6
1656752160000|2022-07-02 08:56:00|19150.6|19060.6|19149.8|19059.8|19150.7|19060.7|19149.8|19059.8|20
1656752170000|2022-07-02 08:56:10|19149.7|19059.7|19150.1|19060.1|19150.5|19060.5|19149.7|19059.7|8
1656752180000|2022-07-02 08:56:20|19150.4|19060.4|19151.7|19061.7|19151.7|19061.7|19150.1|19060.1|11
1656752190000|2022-07-02 08:56:30|19150.1|19060.1|19150.1|19060.1|19151.7|19061.7|19150|19060|13
1656752200000|2022-07-02 08:56:40|19150.4|19060.4|19149.9|19059.9|19151.2|19061.2|19149.5|19059.5|14
1656752210000|2022-07-02 08:56:50|19150|19060|19145.1|19055.1|19151|19061|19143.6|19053.6|25
1656752220000|2022-07-02 08:57:00|19146.1|19056.1|19145.4|19055.4|19147.6|19057.6|19143.9|19053.9|28
1656752230000|2022-07-02 08:57:10|19145|19055|19141.6|19051.6|19145.1|19055.1|19141.3|19051.3|27
1656752240000|2022-07-02 08:57:20|19141.9|19051.9|19122.2|19032.2|19142|19052|19118.5|19028.5|31
1656752250000|2022-07-02 08:57:30|19122.1|19032.1|19126.3|19036.3|19128.4|19038.4|19116.3|19026.3|37
1656752260000|2022-07-02 08:57:40|19126.4|19036.4|19123.1|19033.1|19127.5|19037.5|19120.8|19030.8|30
1656752270000|2022-07-02 08:57:50|19121.9|19031.9|19116.9|19026.9|19121.9|19031.9|19116.8|19026.8|27
1656752280000|2022-07-02 08:58:00|19117.5|19027.5|19121.1|19031.1|19124.3|19034.3|19113.9|19023.9|32
1656752290000|2022-07-02 08:58:10|19121.2|19031.2|19124.7|19034.7|19124.7|19034.7|19120.2|19030.2|32
1656752300000|2022-07-02 08:58:20|19126.1|19036.1|19128.9|19038.9|19130.6|19040.6|19124|19034|31
1656752310000|2022-07-02 08:58:30|19128.5|19038.5|19122.1|19032.1|19128.5|19038.5|19122|19032|33
1656752320000|2022-07-02 08:58:40|19121.5|19031.5|19122|19032|19123.9|19033.9|19120.7|19030.7|34
1656752330000|2022-07-02 08:58:50|19121.9|19031.9|19127.1|19037.1|19129.1|19039.1|19121.8|19031.8|31
1656752340000|2022-07-02 08:59:00|19126.4|19036.4|19127.7|19037.7|19128.4|19038.4|19126.1|19036.1|28
1656752350000|2022-07-02 08:59:10|19126|19036|19125.3|19035.3|19127|19037|19123|19033|30
1656752360000|2022-07-02 08:59:20|19125|19035|19125.9|19035.9|19126.2|19036.2|19122.4|19032.4|29
1656752370000|2022-07-02 08:59:30|19124|19034|19122.8|19032.8|19124|19034|19116.2|19026.2|33
1656752380000|2022-07-02 08:59:40|19122.9|19032.9|19125.7|19035.7|19125.7|19035.7|19120.1|19030.1|25
1656752390000|2022-07-02 08:59:50|19127.1|19037.1|19136.2|19046.2|19136.7|19046.7|19126.1|19036.1|34
1656752400000|2022-07-02 09:00:00|19136.4|19046.4|19144.5|19054.5|19144.5|19054.5|19135.7|19045.7|35
1656752410000|2022-07-02 09:00:10|19144.6|19054.6|19144.4|19054.4|19144.6|19054.6|19141.4|19051.4|32
1656752420000|2022-07-02 09:00:20|19144.3|19054.3|19139.6|19049.6|19144.3|19054.3|19139.4|19049.4|20
1656752430000|2022-07-02 09:00:30|19139.5|19049.5|19144.2|19054.2|19147.5|19057.5|19139.5|19049.5|32
1656752440000|2022-07-02 09:00:40|19143.7|19053.7|19145.2|19055.2|19145.2|19055.2|19140.9|19050.9|29
1656752450000|2022-07-02 09:00:50|19144.9|19054.9|19146.5|19056.5|19147.9|19057.9|19144.9|19054.9|30
1656752460000|2022-07-02 09:01:00|19146.1|19056.1|19144.1|19054.1|19147.9|19057.9|19144.1|19054.1|33
1656752470000|2022-07-02 09:01:10|19144.5|19054.5|19146.2|19056.2|19146.9|19056.9|19140.6|19050.6|28
1656752480000|2022-07-02 09:01:20|19148.3|19058.3|19151.2|19061.2|19151.7|19061.7|19147.1|19057.1|25
1656752490000|2022-07-02 09:01:30|19151.1|19061.1|19144.6|19054.6|19152.5|19062.5|19144.3|19054.3|33
1656752500000|2022-07-02 09:01:40|19144.7|19054.7|19146.6|19056.6|19147.7|19057.7|19144.5|19054.5|30
1656752510000|2022-07-02 09:01:50|19146.5|19056.5|19147.3|19057.3|19147.8|19057.8|19146.5|19056.5|20
1656752520000|2022-07-02 09:02:00|19147.6|19057.6|19140.6|19050.6|19147.6|19057.6|19138.6|19048.6|32
1656752530000|2022-07-02 09:02:10|19140.2|19050.2|19139.2|19049.2|19140.7|19050.7|19138.7|19048.7|22
1656752540000|2022-07-02 09:02:20|19139.4|19049.4|19140.1|19050.1|19140.1|19050.1|19137|19047|36
1656752550000|2022-07-02 09:02:30|19140.2|19050.2|19136.3|19046.3|19140.7|19050.7|19135.4|19045.4|30
1656752560000|2022-07-02 09:02:40|19136.7|19046.7|19134.9|19044.9|19136.7|19046.7|19134.8|19044.8|26
1656752570000|2022-07-02 09:02:50|19134.1|19044.1|19134|19044|19135|19045|19133.8|19043.8|24
1656752580000|2022-07-02 09:03:00|19133.7|19043.7|19134.1|19044.1|19134.5|19044.5|19133.4|19043.4|15
1656752590000|2022-07-02 09:03:10|19134|19044|19134.1|19044.1|19134.4|19044.4|19132.9|19042.9|18
1656752600000|2022-07-02 09:03:20|19134|19044|19135.1|19045.1|19135.3|19045.3|19133.4|19043.4|23
1656752610000|2022-07-02 09:03:30|19135|19045|19138.7|19048.7|19138.8|19048.8|19134|19044|28
1656752620000|2022-07-02 09:03:40|19138.8|19048.8|19137.8|19047.8|19139.4|19049.4|19137|19047|27
1656752630000|2022-07-02 09:03:50|19137.9|19047.9|19137.9|19047.9|19138.7|19048.7|19136.9|19046.9|20
1656752640000|2022-07-02 09:04:00|19136.3|19046.3|19145.2|19055.2|19145.3|19055.3|19136.3|19046.3|15
1656752650000|2022-07-02 09:04:10|19145.3|19055.3|19145.2|19055.2|19146.6|19056.6|19143|19053|25
1656752660000|2022-07-02 09:04:20|19143.4|19053.4|19139.7|19049.7|19144.6|19054.6|19139.4|19049.4|24
1656752670000|2022-07-02 09:04:30|19139.8|19049.8|19138|19048|19140.3|19050.3|19137.3|19047.3|19
1656752680000|2022-07-02 09:04:40|19138.1|19048.1|19139.7|19049.7|19140.3|19050.3|19137.7|19047.7|24
1656752690000|2022-07-02 09:04:50|19139|19049|19138.1|19048.1|19139.6|19049.6|19137.1|19047.1|24
1656752700000|2022-07-02 09:05:00|19137.9|19047.9|19138|19048|19138.7|19048.7|19135.9|19045.9|27
1656752710000|2022-07-02 09:05:10|19138.1|19048.1|19134.1|19044.1|19138.1|19048.1|19133.2|19043.2|24
1656752720000|2022-07-02 09:05:20|19134|19044|19132.2|19042.2|19134.7|19044.7|19131.9|19041.9|15
1656752730000|2022-07-02 09:05:30|19131|19041|19129.8|19039.8|19131.7|19041.7|19129.3|19039.3|26
1656752740000|2022-07-02 09:05:40|19129.9|19039.9|19127.7|19037.7|19132.7|19042.7|19127|19037|29
1656752750000|2022-07-02 09:05:50|19127.6|19037.6|19126.8|19036.8|19127.8|19037.8|19126.8|19036.8|19
1656752760000|2022-07-02 09:06:00|19127|19037|19126.4|19036.4|19129.3|19039.3|19126.4|19036.4|19
1656752770000|2022-07-02 09:06:10|19126.6|19036.6|19127.4|19037.4|19128|19038|19126.4|19036.4|16
1656752780000|2022-07-02 09:06:20|19127.3|19037.3|19128|19038|19128.1|19038.1|19127|19037|15
1656752790000|2022-07-02 09:06:30|19127.3|19037.3|19127.2|19037.2|19128.2|19038.2|19127.1|19037.1|14
1656752800000|2022-07-02 09:06:40|19127.1|19037.1|19128.2|19038.2|19128.2|19038.2|19125|19035|24
1656752810000|2022-07-02 09:06:50|19132.4|19042.4|19135.5|19045.5|19136.3|19046.3|19132.3|19042.3|22
1656752820000|2022-07-02 09:07:00|19135.6|19045.6|19136.6|19046.6|19136.7|19046.7|19133.7|19043.7|30
1656752830000|2022-07-02 09:07:10|19138.3|19048.3|19136|19046|19138.5|19048.5|19134.1|19044.1|25
1656752840000|2022-07-02 09:07:20|19136.1|19046.1|19134|19044|19136.1|19046.1|19133|19043|24
1656752850000|2022-07-02 09:07:30|19133.9|19043.9|19136.5|19046.5|19139.8|19049.8|19133.9|19043.9|22
1656752860000|2022-07-02 09:07:40|19137.3|19047.3|19138.4|19048.4|19138.4|19048.4|19137.2|19047.2|20
1656752870000|2022-07-02 09:07:50|19138.3|19048.3|19136.7|19046.7|19138.3|19048.3|19136.1|19046.1|21
1656752880000|2022-07-02 09:08:00|19136.5|19046.5|19142.7|19052.7|19142.7|19052.7|19135.4|19045.4|24
1656752890000|2022-07-02 09:08:10|19143.5|19053.5|19144.2|19054.2|19145.9|19055.9|19140.9|19050.9|34
1656752900000|2022-07-02 09:08:20|19145.9|19055.9|19153.9|19063.9|19155|19065|19143.5|19053.5|29
1656752910000|2022-07-02 09:08:30|19155.5|19065.5|19158.9|19068.9|19160.5|19070.5|19155.5|19065.5|25
1656752920000|2022-07-02 09:08:40|19159|19069|19149.6|19059.6|19160.7|19070.7|19149.6|19059.6|25
1656752930000|2022-07-02 09:08:50|19149.5|19059.5|19152.2|19062.2|19154|19064|19149.5|19059.5|31
1656752940000|2022-07-02 09:09:00|19152.1|19062.1|19151.4|19061.4|19153.4|19063.4|19150.9|19060.9|24
1656752950000|2022-07-02 09:09:10|19151.5|19061.5|19152.6|19062.6|19154.2|19064.2|19151.4|19061.4|18
1656752960000|2022-07-02 09:09:20|19152.7|19062.7|19160.1|19070.1|19160.1|19070.1|19152.4|19062.4|27
1656752970000|2022-07-02 09:09:30|19159.7|19069.7|19158.7|19068.7|19159.7|19069.7|19158|19068|26
1656752980000|2022-07-02 09:09:40|19159.4|19069.4|19159.3|19069.3|19160|19070|19159|19069|26
1656752990000|2022-07-02 09:09:50|19159.2|19069.2|19166.2|19076.2|19168.1|19078.1|19159.2|19069.2|31
1656753000000|2022-07-02 09:10:00|19166.7|19076.7|19162.6|19072.6|19168.6|19078.6|19162.3|19072.3|35
1656753010000|2022-07-02 09:10:10|19163|19073|19160.1|19070.1|19164.1|19074.1|19160.1|19070.1|20
1656753020000|2022-07-02 09:10:20|19159.7|19069.7|19160.5|19070.5|19161.4|19071.4|19159.1|19069.1|24
1656753030000|2022-07-02 09:10:30|19160.9|19070.9|19162.6|19072.6|19163|19073|19160.2|19070.2|23
1656753040000|2022-07-02 09:10:40|19161|19071|19165.4|19075.4|19167.5|19077.5|19160.7|19070.7|28
1656753050000|2022-07-02 09:10:50|19165.9|19075.9|19167.3|19077.3|19169.9|19079.9|19165.7|19075.7|31
1656753060000|2022-07-02 09:11:00|19167.2|19077.2|19169.9|19079.9|19172.9|19082.9|19164.3|19074.3|32
1656753070000|2022-07-02 09:11:10|19169.8|19079.8|19168.5|19078.5|19170.1|19080.1|19167.2|19077.2|29
1656753080000|2022-07-02 09:11:20|19167.4|19077.4|19165.4|19075.4|19167.4|19077.4|19158.9|19068.9|34
1656753090000|2022-07-02 09:11:30|19165.5|19075.5|19171.7|19081.7|19172.3|19082.3|19164.1|19074.1|30
1656753100000|2022-07-02 09:11:40|19171.8|19081.8|19171.1|19081.1|19172|19082|19171|19081|19
1656753110000|2022-07-02 09:11:50|19171.2|19081.2|19172.5|19082.5|19173|19083|19170.8|19080.8|23
1656753120000|2022-07-02 09:12:00|19172.4|19082.4|19165.4|19075.4|19172.4|19082.4|19164.9|19074.9|23
1656753130000|2022-07-02 09:12:10|19164.5|19074.5|19161|19071|19166|19076|19160.4|19070.4|26
1656753140000|2022-07-02 09:12:20|19161.1|19071.1|19173|19083|19173|19083|19160.9|19070.9|28
1656753150000|2022-07-02 09:12:30|19172.1|19082.1|19170.7|19080.7|19172.1|19082.1|19170.5|19080.5|26
1656753160000|2022-07-02 09:12:40|19170.9|19080.9|19171.2|19081.2|19172.5|19082.5|19170.7|19080.7|18
1656753170000|2022-07-02 09:12:50|19171.4|19081.4|19172.4|19082.4|19172.5|19082.5|19170.6|19080.6|25
1656753180000|2022-07-02 09:13:00|19172.6|19082.6|19171.7|19081.7|19174.2|19084.2|19171.4|19081.4|20
1656753190000|2022-07-02 09:13:10|19172|19082|19168.4|19078.4|19172.1|19082.1|19168|19078|19
1656753200000|2022-07-02 09:13:20|19168.6|19078.6|19169.3|19079.3|19170.3|19080.3|19167.9|19077.9|26
1656753210000|2022-07-02 09:13:30|19169.8|19079.8|19169.8|19079.8|19170.3|19080.3|19168.4|19078.4|23
1656753220000|2022-07-02 09:13:40|19170.3|19080.3|19170.8|19080.8|19171.6|19081.6|19169.2|19079.2|20
1656753230000|2022-07-02 09:13:50|19171.1|19081.1|19171.4|19081.4|19172.8|19082.8|19170.3|19080.3|30
1656753240000|2022-07-02 09:14:00|19171.7|19081.7|19169.5|19079.5|19171.7|19081.7|19167|19077|18
1656753250000|2022-07-02 09:14:10|19169.6|19079.6|19169.4|19079.4|19170.1|19080.1|19169.3|19079.3|20
1656753260000|2022-07-02 09:14:20|19169.5|19079.5|19168.9|19078.9|19169.8|19079.8|19168.3|19078.3|22
1656753270000|2022-07-02 09:14:30|19165|19075|19184|19094|19184|19094|19164.9|19074.9|32
1656753280000|2022-07-02 09:14:40|19184.1|19094.1|19184.5|19094.5|19185.5|19095.5|19183.8|19093.8|26
1656753290000|2022-07-02 09:14:50|19184.7|19094.7|19185.2|19095.2|19187.4|19097.4|19182.5|19092.5|30
1656753300000|2022-07-02 09:15:00|19185.1|19095.1|19181.5|19091.5|19185.1|19095.1|19181.5|19091.5|29
1656753310000|2022-07-02 09:15:10|19181.6|19091.6|19180.9|19090.9|19185.9|19095.9|19179.3|19089.3|18
1656753320000|2022-07-02 09:15:20|19181|19091|19182|19092|19182|19092|19179.1|19089.1|20
1656753330000|2022-07-02 09:15:30|19181.2|19091.2|19180.1|19090.1|19182.6|19092.6|19178.5|19088.5|26
1656753340000|2022-07-02 09:15:40|19181.9|19091.9|19180|19090|19183.4|19093.4|19179.3|19089.3|30
1656753350000|2022-07-02 09:15:50|19178|19088|19181.5|19091.5|19182.4|19092.4|19177.2|19087.2|28
1656753360000|2022-07-02 09:16:00|19182.2|19092.2|19183.2|19093.2|19184.7|19094.7|19181.8|19091.8|26
1656753370000|2022-07-02 09:16:10|19182|19092|19181.6|19091.6|19183.3|19093.3|19181.6|19091.6|22
1656753380000|2022-07-02 09:16:20|19181.5|19091.5|19182|19092|19184.7|19094.7|19181.5|19091.5|17
1656753390000|2022-07-02 09:16:30|19182.2|19092.2|19182.1|19092.1|19183|19093|19180.5|19090.5|34
1656753400000|2022-07-02 09:16:40|19180.6|19090.6|19175.6|19085.6|19180.9|19090.9|19174.6|19084.6|28
1656753410000|2022-07-02 09:16:50|19178.2|19088.2|19177.6|19087.6|19179.1|19089.1|19177.1|19087.1|18
1656753420000|2022-07-02 09:17:00|19178.6|19088.6|19176|19086|19179.6|19089.6|19174.8|19084.8|19
1656753430000|2022-07-02 09:17:10|19174.9|19084.9|19175.4|19085.4|19176.5|19086.5|19173.8|19083.8|33
1656753440000|2022-07-02 09:17:20|19174.8|19084.8|19174.7|19084.7|19174.9|19084.9|19174|19084|25
1656753450000|2022-07-02 09:17:30|19174.6|19084.6|19174.4|19084.4|19174.9|19084.9|19174.3|19084.3|16
1656753460000|2022-07-02 09:17:40|19174.7|19084.7|19174.7|19084.7|19174.8|19084.8|19174.3|19084.3|14
1656753470000|2022-07-02 09:17:50|19174.6|19084.6|19174.7|19084.7|19174.8|19084.8|19174.1|19084.1|22
1656753480000|2022-07-02 09:18:00|19174.5|19084.5|19175.8|19085.8|19177.7|19087.7|19173.9|19083.9|27
1656753490000|2022-07-02 09:18:10|19176.1|19086.1|19170.6|19080.6|19176.3|19086.3|19169.2|19079.2|30
1656753500000|2022-07-02 09:18:20|19169.2|19079.2|19172.1|19082.1|19173.2|19083.2|19168.4|19078.4|21
1656753510000|2022-07-02 09:18:30|19172.5|19082.5|19179.2|19089.2|19179.8|19089.8|19172.4|19082.4|28
1656753520000|2022-07-02 09:18:40|19179.1|19089.1|19178.5|19088.5|19179.7|19089.7|19177.8|19087.8|24
1656753530000|2022-07-02 09:18:50|19178|19088|19177.5|19087.5|19179.5|19089.5|19176|19086|24
1656753540000|2022-07-02 09:19:00|19177.6|19087.6|19175.3|19085.3|19177.7|19087.7|19174.8|19084.8|30
1656753550000|2022-07-02 09:19:10|19174.8|19084.8|19163.6|19073.6|19175.2|19085.2|19161.3|19071.3|35
1656753560000|2022-07-02 09:19:20|19163.7|19073.7|19159.8|19069.8|19164.3|19074.3|19156.6|19066.6|31
1656753570000|2022-07-02 09:19:30|19159.6|19069.6|19160.3|19070.3|19160.5|19070.5|19158.4|19068.4|28
1656753580000|2022-07-02 09:19:40|19160.2|19070.2|19161.6|19071.6|19166.4|19076.4|19159.8|19069.8|34
1656753590000|2022-07-02 09:19:50|19162.1|19072.1|19160.3|19070.3|19163.1|19073.1|19159.9|19069.9|27
1656753600000|2022-07-02 09:20:00|19160.7|19070.7|19162.4|19072.4|19162.4|19072.4|19160|19070|30
1656753610000|2022-07-02 09:20:10|19162.2|19072.2|19163.6|19073.6|19164.7|19074.7|19160.7|19070.7|25
1656753620000|2022-07-02 09:20:20|19163.5|19073.5|19163.7|19073.7|19164.2|19074.2|19163.4|19073.4|17
1656753630000|2022-07-02 09:20:30|19163.5|19073.5|19163.5|19073.5|19165.5|19075.5|19163.4|19073.4|20
1656753640000|2022-07-02 09:20:40|19163.6|19073.6|19164.4|19074.4|19164.6|19074.6|19162.9|19072.9|13
1656753650000|2022-07-02 09:20:50|19163.6|19073.6|19163.7|19073.7|19163.8|19073.8|19162.9|19072.9|15
1656753660000|2022-07-02 09:21:00|19163.5|19073.5|19163.7|19073.7|19164.6|19074.6|19163.1|19073.1|18
1656753670000|2022-07-02 09:21:10|19163.8|19073.8|19163.7|19073.7|19164.4|19074.4|19163.6|19073.6|9
1656753680000|2022-07-02 09:21:20|19164.2|19074.2|19161.6|19071.6|19164.3|19074.3|19161.6|19071.6|29
1656753690000|2022-07-02 09:21:30|19161.8|19071.8|19163.7|19073.7|19164.8|19074.8|19161.8|19071.8|20
1656753700000|2022-07-02 09:21:40|19163.8|19073.8|19169.7|19079.7|19169.9|19079.9|19163.8|19073.8|26
1656753710000|2022-07-02 09:21:50|19169.5|19079.5|19170|19080|19170.4|19080.4|19169.1|19079.1|19
1656753720000|2022-07-02 09:22:00|19169.9|19079.9|19169.1|19079.1|19170.1|19080.1|19168.5|19078.5|17
1656753730000|2022-07-02 09:22:10|19168.8|19078.8|19169.7|19079.7|19169.7|19079.7|19168.7|19078.7|13
1656753740000|2022-07-02 09:22:20|19170|19080|19169.2|19079.2|19170.6|19080.6|19168|19078|17
1656753750000|2022-07-02 09:22:30|19169.1|19079.1|19169.5|19079.5|19171.3|19081.3|19165.5|19075.5|32
1656753760000|2022-07-02 09:22:40|19172.1|19082.1|19168|19078|19172.1|19082.1|19165.9|19075.9|28
1656753770000|2022-07-02 09:22:50|19168.1|19078.1|19162.8|19072.8|19168.1|19078.1|19162.4|19072.4|29
1656753780000|2022-07-02 09:23:00|19162.7|19072.7|19152.9|19062.9|19162.7|19072.7|19151.5|19061.5|27
1656753790000|2022-07-02 09:23:10|19152.8|19062.8|19142.9|19052.9|19153.3|19063.3|19141.5|19051.5|26
1656753800000|2022-07-02 09:23:20|19143.5|19053.5|19139.9|19049.9|19143.5|19053.5|19139.1|19049.1|22
1656753810000|2022-07-02 09:23:30|19139.4|19049.4|19146|19056|19149.2|19059.2|19139.4|19049.4|31
1656753820000|2022-07-02 09:23:40|19146.1|19056.1|19140.8|19050.8|19147.4|19057.4|19140.7|19050.7|11
1656753830000|2022-07-02 09:23:50|19140.7|19050.7|19141.1|19051.1|19143.5|19053.5|19139.8|19049.8|28
1656753840000|2022-07-02 09:24:00|19141.3|19051.3|19140.2|19050.2|19141.3|19051.3|19139.5|19049.5|25
1656753850000|2022-07-02 09:24:10|19139.9|19049.9|19139.7|19049.7|19141.3|19051.3|19139.6|19049.6|24
1656753860000|2022-07-02 09:24:20|19139.5|19049.5|19135.9|19045.9|19140.5|19050.5|19135.5|19045.5|22
1656753870000|2022-07-02 09:24:30|19135.8|19045.8|19130.9|19040.9|19135.8|19045.8|19130.1|19040.1|35
1656753880000|2022-07-02 09:24:40|19131.4|19041.4|19117.1|19027.1|19131.4|19041.4|19117.1|19027.1|27
1656753890000|2022-07-02 09:24:50|19114.9|19024.9|19119.5|19029.5|19121|19031|19114.9|19024.9|27
1656753900000|2022-07-02 09:25:00|19119.7|19029.7|19111.1|19021.1|19119.7|19029.7|19108.5|19018.5|31
1656753910000|2022-07-02 09:25:10|19111.6|19021.6|19110.4|19020.4|19112.2|19022.2|19107.9|19017.9|26
1656753920000|2022-07-02 09:25:20|19112.4|19022.4|19113.6|19023.6|19119.2|19029.2|19111.6|19021.6|39
1656753930000|2022-07-02 09:25:30|19114.4|19024.4|19106.4|19016.4|19115|19025|19106.4|19016.4|35
1656753940000|2022-07-02 09:25:40|19106.9|19016.9|19106.8|19016.8|19109.2|19019.2|19105.7|19015.7|30
1656753950000|2022-07-02 09:25:50|19106.7|19016.7|19073.9|18983.9|19108.1|19018.1|19073.9|18983.9|28
1656753960000|2022-07-02 09:26:00|19067.5|18977.5|19065.8|18975.8|19083.4|18993.4|19063.6|18973.6|38
1656753970000|2022-07-02 09:26:10|19066.3|18976.3|19039.1|18949.1|19071.5|18981.5|19031.2|18941.2|40
1656753980000|2022-07-02 09:26:20|19043.5|18953.5|19044.8|18954.8|19046.1|18956.1|19035.8|18945.8|39
1656753990000|2022-07-02 09:26:30|19041.7|18951.7|19040.8|18950.8|19044.6|18954.6|19037.3|18947.3|37
1656754000000|2022-07-02 09:26:40|19041.2|18951.2|19042|18952|19044.4|18954.4|19040.7|18950.7|32
1656754010000|2022-07-02 09:26:50|19041.8|18951.8|19044.5|18954.5|19044.7|18954.7|19040.3|18950.3|32
1656754020000|2022-07-02 09:27:00|19044.3|18954.3|19026.9|18936.9|19044.5|18954.5|19022.3|18932.3|36
1656754030000|2022-07-02 09:27:10|19026.8|18936.8|19031.1|18941.1|19034.1|18944.1|19020.3|18930.3|39
1656754040000|2022-07-02 09:27:20|19030.6|18940.6|19044.4|18954.4|19044.4|18954.4|19030.4|18940.4|34
1656754050000|2022-07-02 09:27:30|19045|18955|19047.1|18957.1|19047.2|18957.2|19042.8|18952.8|28
1656754060000|2022-07-02 09:27:40|19047|18957|19043.7|18953.7|19048|18958|19040|18950|34
1656754070000|2022-07-02 09:27:50|19044|18954|19032.3|18942.3|19044|18954|19030.4|18940.4|31
1656754080000|2022-07-02 09:28:00|19032.2|18942.2|19032.3|18942.3|19034|18944|19030.3|18940.3|33
1656754090000|2022-07-02 09:28:10|19032.6|18942.6|19048.1|18958.1|19048.1|18958.1|19030.6|18940.6|32
1656754100000|2022-07-02 09:28:20|19047.7|18957.7|19054.7|18964.7|19058.6|18968.6|19047.7|18957.7|33
1656754110000|2022-07-02 09:28:30|19055.6|18965.6|19062.8|18972.8|19063.5|18973.5|19053|18963|36
1656754120000|2022-07-02 09:28:40|19063.1|18973.1|19064.5|18974.5|19071|18981|19063.1|18973.1|32
1656754130000|2022-07-02 09:28:50|19065.7|18975.7|19066.8|18976.8|19070.4|18980.4|19062.4|18972.4|38
1656754140000|2022-07-02 09:29:00|19066.3|18976.3|19065.3|18975.3|19068.2|18978.2|19062.3|18972.3|32
1656754150000|2022-07-02 09:29:10|19065.4|18975.4|19066.7|18976.7|19067.2|18977.2|19062.4|18972.4|32
1656754160000|2022-07-02 09:29:20|19066.4|18976.4|19066.8|18976.8|19066.9|18976.9|19065|18975|27
1656754170000|2022-07-02 09:29:30|19067.1|18977.1|19070.5|18980.5|19070.5|18980.5|19066.5|18976.5|19
1656754180000|2022-07-02 09:29:40|19070.7|18980.7|19072.3|18982.3|19073.1|18983.1|19070.7|18980.7|30
1656754190000|2022-07-02 09:29:50|19072.1|18982.1|19061.7|18971.7|19072.1|18982.1|19061.2|18971.2|29
1656754200000|2022-07-02 09:30:00|19062.5|18972.5|19059.1|18969.1|19065.4|18975.4|19058.9|18968.9|35
1656754210000|2022-07-02 09:30:10|19059|18969|19060.2|18970.2|19062.3|18972.3|19058.9|18968.9|31
1656754220000|2022-07-02 09:30:20|19060.6|18970.6|19064|18974|19065.7|18975.7|19060.2|18970.2|31
1656754230000|2022-07-02 09:30:30|19064.1|18974.1|19086.6|18996.6|19087.1|18997.1|19064.1|18974.1|34
1656754240000|2022-07-02 09:30:40|19086.5|18996.5|19093.5|19003.5|19093.9|19003.9|19083.3|18993.3|36
1656754250000|2022-07-02 09:30:50|19094|19004|19097.8|19007.8|19100.6|19010.6|19092.8|19002.8|34
1656754260000|2022-07-02 09:31:00|19097.9|19007.9|19095.8|19005.8|19098.3|19008.3|19093|19003|31
1656754270000|2022-07-02 09:31:10|19096.4|19006.4|19109.9|19019.9|19109.9|19019.9|19096.4|19006.4|28
1656754280000|2022-07-02 09:31:20|19109.5|19019.5|19105.1|19015.1|19114.8|19024.8|19105.1|19015.1|31
1656754290000|2022-07-02 09:31:30|19104.5|19014.5|19102.1|19012.1|19106.5|19016.5|19101.6|19011.6|29
1656754300000|2022-07-02 09:31:40|19101.5|19011.5|19095|19005|19101.5|19011.5|19093|19003|31
1656754310000|2022-07-02 09:31:50|19094|19004|19098.2|19008.2|19098.2|19008.2|19093.7|19003.7|31
1656754320000|2022-07-02 09:32:00|19097.6|19007.6|19097.9|19007.9|19098.3|19008.3|19096.6|19006.6|25
1656754330000|2022-07-02 09:32:10|19099.1|19009.1|19107.4|19017.4|19108|19018|19098.1|19008.1|32
1656754340000|2022-07-02 09:32:20|19107|19017|19099.8|19009.8|19107.8|19017.8|19099.3|19009.3|32
1656754350000|2022-07-02 09:32:30|19100.1|19010.1|19103.3|19013.3|19103.4|19013.4|19099.3|19009.3|26
1656754360000|2022-07-02 09:32:40|19103.2|19013.2|19108.3|19018.3|19110.7|19020.7|19102.8|19012.8|27
1656754370000|2022-07-02 09:32:50|19108|19018|19107.1|19017.1|19109.5|19019.5|19105.7|19015.7|26
1656754380000|2022-07-02 09:33:00|19107.5|19017.5|19104.3|19014.3|19109.1|19019.1|19101.6|19011.6|31
1656754390000|2022-07-02 09:33:10|19104.1|19014.1|19094.7|19004.7|19104.1|19014.1|19092.2|19002.2|33
1656754400000|2022-07-02 09:33:20|19093.7|19003.7|19082.2|18992.2|19095.9|19005.9|19081.2|18991.2|32
1656754410000|2022-07-02 09:33:30|19081.8|18991.8|19084.3|18994.3|19084.9|18994.9|19078.6|18988.6|28
1656754420000|2022-07-02 09:33:40|19084.9|18994.9|19082.2|18992.2|19085.9|18995.9|19081.5|18991.5|34
1656754430000|2022-07-02 09:33:50|19083.5|18993.5|19081|18991|19083.5|18993.5|19081|18991|26
1656754440000|2022-07-02 09:34:00|19081.5|18991.5|19088.7|18998.7|19089|18999|19080|18990|28
1656754450000|2022-07-02 09:34:10|19090.1|19000.1|19085.5|18995.5|19090.5|19000.5|19083.6|18993.6|32
1656754460000|2022-07-02 09:34:20|19085.4|18995.4|19089.2|18999.2|19089.2|18999.2|19084.5|18994.5|25
1656754470000|2022-07-02 09:34:30|19090|19000|19088.2|18998.2|19090.6|19000.6|19085.4|18995.4|26
1656754480000|2022-07-02 09:34:40|19088.3|18998.3|19088.6|18998.6|19089.4|18999.4|19088.1|18998.1|17
1656754490000|2022-07-02 09:34:50|19088.7|18998.7|19083.6|18993.6|19089.4|18999.4|19082.1|18992.1|25
1656754500000|2022-07-02 09:35:00|19083.7|18993.7|19083.5|18993.5|19086|18996|19080.5|18990.5|33
1656754510000|2022-07-02 09:35:10|19083.4|18993.4|19067.1|18977.1|19083.9|18993.9|19066.9|18976.9|31
1656754520000|2022-07-02 09:35:20|19070|18980|19072.7|18982.7|19078.7|18988.7|19070|18980|28
1656754530000|2022-07-02 09:35:30|19072.3|18982.3|19077.7|18987.7|19080.1|18990.1|19069.9|18979.9|31
1656754540000|2022-07-02 09:35:40|19076.4|18986.4|19076.5|18986.5|19077.5|18987.5|19075.9|18985.9|24
1656754550000|2022-07-02 09:35:50|19076.2|18986.2|19078.5|18988.5|19078.5|18988.5|19076.2|18986.2|22
1656754560000|2022-07-02 09:36:00|19079.3|18989.3|19077.9|18987.9|19080.7|18990.7|19076.5|18986.5|32
1656754570000|2022-07-02 09:36:10|19077.5|18987.5|19078.3|18988.3|19081|18991|19077.5|18987.5|28
1656754580000|2022-07-02 09:36:20|19078.4|18988.4|19077|18987|19080.5|18990.5|19076.9|18986.9|15
1656754590000|2022-07-02 09:36:30|19076.9|18986.9|19083.8|18993.8|19084.4|18994.4|19076.9|18986.9|29
1656754600000|2022-07-02 09:36:40|19084.8|18994.8|19103.3|19013.3|19103.3|19013.3|19084.8|18994.8|37
1656754610000|2022-07-02 09:36:50|19103.2|19013.2|19104.3|19014.3|19105.6|19015.6|19102.7|19012.7|24
1656754620000|2022-07-02 09:37:00|19104.2|19014.2|19103.8|19013.8|19105.3|19015.3|19103.8|19013.8|18
1656754630000|2022-07-02 09:37:10|19103.6|19013.6|19104.9|19014.9|19106.3|19016.3|19101.6|19011.6|23
1656754640000|2022-07-02 09:37:20|19104.8|19014.8|19105.6|19015.6|19107.4|19017.4|19104.8|19014.8|19
1656754650000|2022-07-02 09:37:30|19105.5|19015.5|19105.9|19015.9|19107.3|19017.3|19105.4|19015.4|20
1656754660000|2022-07-02 09:37:40|19106|19016|19108.6|19018.6|19108.6|19018.6|19106|19016|33
1656754670000|2022-07-02 09:37:50|19108.5|19018.5|19107.9|19017.9|19108.5|19018.5|19107|19017|23
1656754680000|2022-07-02 09:38:00|19108.3|19018.3|19107|19017|19108.4|19018.4|19104.9|19014.9|32
1656754690000|2022-07-02 09:38:10|19107.3|19017.3|19109.5|19019.5|19110.9|19020.9|19106.1|19016.1|27
1656754700000|2022-07-02 09:38:20|19109.2|19019.2|19113.5|19023.5|19114.1|19024.1|19109.2|19019.2|22
1656754710000|2022-07-02 09:38:30|19113.6|19023.6|19110.8|19020.8|19113.7|19023.7|19109.7|19019.7|34
1656754720000|2022-07-02 09:38:40|19110.1|19020.1|19105.3|19015.3|19110.7|19020.7|19105.3|19015.3|27
1656754730000|2022-07-02 09:38:50|19106.2|19016.2|19106.3|19016.3|19108.5|19018.5|19105.7|19015.7|29
1656754740000|2022-07-02 09:39:00|19107.3|19017.3|19106.6|19016.6|19108.1|19018.1|19104.2|19014.2|31
1656754750000|2022-07-02 09:39:10|19104.8|19014.8|19109.1|19019.1|19109.4|19019.4|19104.1|19014.1|24
1656754760000|2022-07-02 09:39:20|19108.7|19018.7|19107.5|19017.5|19108.9|19018.9|19104.1|19014.1|28
1656754770000|2022-07-02 09:39:30|19107.8|19017.8|19103|19013|19107.8|19017.8|19101.9|19011.9|27
1656754780000|2022-07-02 09:39:40|19103.5|19013.5|19103.1|19013.1|19106.4|19016.4|19101.1|19011.1|21
1656754790000|2022-07-02 09:39:50|19102.9|19012.9|19103.8|19013.8|19105.1|19015.1|19102.9|19012.9|17
1656754800000|2022-07-02 09:40:00|19103.7|19013.7|19102.5|19012.5|19105.9|19015.9|19102.5|19012.5|30
1656754810000|2022-07-02 09:40:10|19104.1|19014.1|19105.1|19015.1|19105.3|19015.3|19103.7|19013.7|22
1656754820000|2022-07-02 09:40:20|19104.3|19014.3|19106.4|19016.4|19110.1|19020.1|19102|19012|27
1656754830000|2022-07-02 09:40:30|19107|19017|19107.3|19017.3|19107.6|19017.6|19106.5|19016.5|21
1656754840000|2022-07-02 09:40:40|19110.5|19020.5|19116.8|19026.8|19117|19027|19109.9|19019.9|25
1656754850000|2022-07-02 09:40:50|19116.9|19026.9|19117.6|19027.6|19118.6|19028.6|19114.4|19024.4|20
1656754860000|2022-07-02 09:41:00|19117.4|19027.4|19114.7|19024.7|19117.4|19027.4|19111.2|19021.2|24
1656754870000|2022-07-02 09:41:10|19114.6|19024.6|19113.8|19023.8|19115.5|19025.5|19111.9|19021.9|20
1656754880000|2022-07-02 09:41:20|19110.9|19020.9|19107.1|19017.1|19112.9|19022.9|19104.6|19014.6|22
1656754890000|2022-07-02 09:41:30|19107.3|19017.3|19107.8|19017.8|19108|19018|19106.1|19016.1|24
1656754900000|2022-07-02 09:41:40|19108|19018|19100.5|19010.5|19108|19018|19100.5|19010.5|25
1656754910000|2022-07-02 09:41:50|19099.9|19009.9|19091.9|19001.9|19100.7|19010.7|19091.8|19001.8|22
1656754920000|2022-07-02 09:42:00|19091.8|19001.8|19092.1|19002.1|19092.9|19002.9|19091.3|19001.3|24
1656754930000|2022-07-02 09:42:10|19092.4|19002.4|19093.3|19003.3|19094.2|19004.2|19091.2|19001.2|27
1656754940000|2022-07-02 09:42:20|19094.9|19004.9|19093.3|19003.3|19097|19007|19092.3|19002.3|27
1656754950000|2022-07-02 09:42:30|19093.4|19003.4|19094.5|19004.5|19096|19006|19093.4|19003.4|29
1656754960000|2022-07-02 09:42:40|19094.8|19004.8|19104.1|19014.1|19104.5|19014.5|19094.8|19004.8|24
1656754970000|2022-07-02 09:42:50|19104.2|19014.2|19090|19000|19106.3|19016.3|19090|19000|30
1656754980000|2022-07-02 09:43:00|19089.4|18999.4|19090.1|19000.1|19090.8|19000.8|19089.4|18999.4|19
1656754990000|2022-07-02 09:43:10|19090.4|19000.4|19090.4|19000.4|19091.7|19001.7|19089.9|18999.9|26
1656755000000|2022-07-02 09:43:20|19090.7|19000.7|19079.5|18989.5|19090.7|19000.7|19078.5|18988.5|24
1656755010000|2022-07-02 09:43:30|19079.2|18989.2|19078.8|18988.8|19080.2|18990.2|19078.8|18988.8|26
1656755020000|2022-07-02 09:43:40|19078.7|18988.7|19080.2|18990.2|19082.4|18992.4|19078.7|18988.7|19
1656755030000|2022-07-02 09:43:50|19080.5|18990.5|19079.5|18989.5|19080.5|18990.5|19079.5|18989.5|18
1656755040000|2022-07-02 09:44:00|19079.9|18989.9|19078.2|18988.2|19079.9|18989.9|19077.9|18987.9|19
1656755050000|2022-07-02 09:44:10|19078.8|18988.8|19079.2|18989.2|19081.2|18991.2|19078|18988|28
1656755060000|2022-07-02 09:44:20|19078.9|18988.9|19079.1|18989.1|19079.8|18989.8|19078.1|18988.1|18
1656755070000|2022-07-02 09:44:30|19078.7|18988.7|19094.9|19004.9|19095.9|19005.9|19078.7|18988.7|27
1656755080000|2022-07-02 09:44:40|19094.5|19004.5|19096.4|19006.4|19099.5|19009.5|19094.5|19004.5|22
1656755090000|2022-07-02 09:44:50|19097.1|19007.1|19096|19006|19098.3|19008.3|19095.7|19005.7|22
1656755100000|2022-07-02 09:45:00|19096.3|19006.3|19101|19011|19101.1|19011.1|19095.4|19005.4|25
1656755110000|2022-07-02 09:45:10|19100.2|19010.2|19099.3|19009.3|19101.3|19011.3|19099.3|19009.3|18
1656755120000|2022-07-02 09:45:20|19099.2|19009.2|19100.9|19010.9|19101|19011|19098.8|19008.8|22
1656755130000|2022-07-02 09:45:30|19101|19011|19102.2|19012.2|19103.1|19013.1|19099.4|19009.4|22
1656755140000|2022-07-02 09:45:40|19102.4|19012.4|19107.6|19017.6|19107.6|19017.6|19102.2|19012.2|21
1656755150000|2022-07-02 09:45:50|19107.7|19017.7|19105.9|19015.9|19108.9|19018.9|19105.7|19015.7|27
1656755160000|2022-07-02 09:46:00|19105.8|19015.8|19113.7|19023.7|19115.3|19025.3|19105.8|19015.8|33
1656755170000|2022-07-02 09:46:10|19113.3|19023.3|19118.5|19028.5|19121|19031|19113.2|19023.2|20
1656755180000|2022-07-02 09:46:20|19119|19029|19128.8|19038.8|19128.8|19038.8|19116.5|19026.5|32
1656755190000|2022-07-02 09:46:30|19129.4|19039.4|19132.4|19042.4|19135.9|19045.9|19129|19039|36
1656755200000|2022-07-02 09:46:40|19132.5|19042.5|19129.4|19039.4|19133.4|19043.4|19129.2|19039.2|35
1656755210000|2022-07-02 09:46:50|19129.6|19039.6|19132.6|19042.6|19133.7|19043.7|19129.6|19039.6|30
1656755220000|2022-07-02 09:47:00|19133.6|19043.6|19133|19043|19133.9|19043.9|19130.1|19040.1|33
1656755230000|2022-07-02 09:47:10|19133.1|19043.1|19129.7|19039.7|19133.1|19043.1|19127|19037|32
1656755240000|2022-07-02 09:47:20|19130.2|19040.2|19133.7|19043.7|19133.7|19043.7|19129.3|19039.3|28
1656755250000|2022-07-02 09:47:30|19133.3|19043.3|19130.9|19040.9|19134.6|19044.6|19129.8|19039.8|33
1656755260000|2022-07-02 09:47:40|19130.8|19040.8|19129.5|19039.5|19130.9|19040.9|19128.3|19038.3|28
1656755270000|2022-07-02 09:47:50|19129.6|19039.6|19130|19040|19131.1|19041.1|19128|19038|24
1656755280000|2022-07-02 09:48:00|19129.7|19039.7|19140.6|19050.6|19142.6|19052.6|19129.7|19039.7|26
1656755290000|2022-07-02 09:48:10|19140.7|19050.7|19147.9|19057.9|19148.4|19058.4|19138.8|19048.8|29
1656755300000|2022-07-02 09:48:20|19147.5|19057.5|19151.5|19061.5|19155.3|19065.3|19146.2|19056.2|30
1656755310000|2022-07-02 09:48:30|19151.2|19061.2|19157.8|19067.8|19157.9|19067.9|19150|19060|31
1656755320000|2022-07-02 09:48:40|19157.7|19067.7|19151.8|19061.8|19158.1|19068.1|19151.8|19061.8|28
1656755330000|2022-07-02 09:48:50|19153.3|19063.3|19153.1|19063.1|19156|19066|19152.8|19062.8|28
1656755340000|2022-07-02 09:49:00|19153|19063|19150.6|19060.6|19154.5|19064.5|19150.6|19060.6|32
1656755350000|2022-07-02 09:49:10|19151.4|19061.4|19152.8|19062.8|19154.6|19064.6|19151.4|19061.4|33
1656755360000|2022-07-02 09:49:20|19153.3|19063.3|19152.9|19062.9|19154.8|19064.8|19151.4|19061.4|26
1656755370000|2022-07-02 09:49:30|19153|19063|19157.9|19067.9|19158.6|19068.6|19151.5|19061.5|31
1656755380000|2022-07-02 09:49:40|19156.6|19066.6|19160.1|19070.1|19163.7|19073.7|19156.6|19066.6|24
1656755390000|2022-07-02 09:49:50|19160.2|19070.2|19162.1|19072.1|19164.8|19074.8|19159.6|19069.6|31
1656755400000|2022-07-02 09:50:00|19161.5|19071.5|19169.7|19079.7|19173.8|19083.8|19160.1|19070.1|37
1656755410000|2022-07-02 09:50:10|19169.3|19079.3|19167.7|19077.7|19169.3|19079.3|19164.3|19074.3|28
1656755420000|2022-07-02 09:50:20|19167.1|19077.1|19166.9|19076.9|19167.5|19077.5|19166.6|19076.6|19
1656755430000|2022-07-02 09:50:30|19166.6|19076.6|19165.5|19075.5|19168.9|19078.9|19165.3|19075.3|33
1656755440000|2022-07-02 09:50:40|19165.1|19075.1|19157.4|19067.4|19166.1|19076.1|19157.4|19067.4|29
1656755450000|2022-07-02 09:50:50|19158.2|19068.2|19164|19074|19165.2|19075.2|19153.2|19063.2|31
1656755460000|2022-07-02 09:51:00|19163.9|19073.9|19166.4|19076.4|19168.9|19078.9|19159.3|19069.3|35
1656755470000|2022-07-02 09:51:10|19166.3|19076.3|19169.8|19079.8|19170.6|19080.6|19160.4|19070.4|35
1656755480000|2022-07-02 09:51:20|19170.8|19080.8|19183.5|19093.5|19193.8|19103.8|19169.6|19079.6|39
1656755490000|2022-07-02 09:51:30|19182.9|19092.9|19180.6|19090.6|19182.9|19092.9|19177.5|19087.5|35
1656755500000|2022-07-02 09:51:40|19180.2|19090.2|19185.1|19095.1|19186.8|19096.8|19179.9|19089.9|32
1656755510000|2022-07-02 09:51:50|19184.4|19094.4|19183.9|19093.9|19189.4|19099.4|19183.7|19093.7|38
1656755520000|2022-07-02 09:52:00|19183.3|19093.3|19175.3|19085.3|19184.7|19094.7|19175.3|19085.3|36
1656755530000|2022-07-02 09:52:10|19170.9|19080.9|19170.5|19080.5|19175.5|19085.5|19169.5|19079.5|32
1656755540000|2022-07-02 09:52:20|19173.3|19083.3|19175.9|19085.9|19177.2|19087.2|19173|19083|34
1656755550000|2022-07-02 09:52:30|19174.9|19084.9|19175.2|19085.2|19175.8|19085.8|19174|19084|32
1656755560000|2022-07-02 09:52:40|19175.6|19085.6|19183.2|19093.2|19183.3|19093.3|19175.1|19085.1|31
1656755570000|2022-07-02 09:52:50|19183.3|19093.3|19182.7|19092.7|19183.5|19093.5|19179.4|19089.4|16
1656755580000|2022-07-02 09:53:00|19182.6|19092.6|19180.7|19090.7|19185.8|19095.8|19180.7|19090.7|33
1656755590000|2022-07-02 09:53:10|19180.5|19090.5|19183.2|19093.2|19183.8|19093.8|19180.5|19090.5|27
1656755600000|2022-07-02 09:53:20|19181.8|19091.8|19182|19092|19184.8|19094.8|19181|19091|28
1656755610000|2022-07-02 09:53:30|19181.6|19091.6|19181.2|19091.2|19183.5|19093.5|19178.8|19088.8|36
1656755620000|2022-07-02 09:53:40|19181.8|19091.8|19180.7|19090.7|19182.5|19092.5|19179.2|19089.2|32
1656755630000|2022-07-02 09:53:50|19182.3|19092.3|19179.9|19089.9|19183|19093|19179.5|19089.5|28
1656755640000|2022-07-02 09:54:00|19178.1|19088.1|19174.4|19084.4|19179.8|19089.8|19174.1|19084.1|24
1656755650000|2022-07-02 09:54:10|19174.3|19084.3|19173.1|19083.1|19177.3|19087.3|19173|19083|23
1656755660000|2022-07-02 09:54:20|19172.8|19082.8|19163.9|19073.9|19174.8|19084.8|19163.9|19073.9|24
1656755670000|2022-07-02 09:54:30|19163.8|19073.8|19166.5|19076.5|19170.3|19080.3|19162.1|19072.1|34
1656755680000|2022-07-02 09:54:40|19166.4|19076.4|19166.7|19076.7|19168.4|19078.4|19164.6|19074.6|30
1656755690000|2022-07-02 09:54:50|19166|19076|19165.4|19075.4|19167.3|19077.3|19164.9|19074.9|29
1656755700000|2022-07-02 09:55:00|19165.6|19075.6|19164.3|19074.3|19167.8|19077.8|19162.6|19072.6|25
1656755710000|2022-07-02 09:55:10|19164.7|19074.7|19161.4|19071.4|19165.1|19075.1|19161|19071|26
1656755720000|2022-07-02 09:55:20|19161.8|19071.8|19161|19071|19162.7|19072.7|19159.6|19069.6|27
1656755730000|2022-07-02 09:55:30|19160.8|19070.8|19163.8|19073.8|19165.4|19075.4|19160.6|19070.6|31
1656755740000|2022-07-02 09:55:40|19161.4|19071.4|19162.4|19072.4|19163.1|19073.1|19161.4|19071.4|21
1656755750000|2022-07-02 09:55:50|19160.6|19070.6|19157.7|19067.7|19163|19073|19154.4|19064.4|29
1656755760000|2022-07-02 09:56:00|19157.6|19067.6|19159|19069|19159|19069|19152.3|19062.3|25
1656755770000|2022-07-02 09:56:10|19158.6|19068.6|19159.6|19069.6|19163.4|19073.4|19154.9|19064.9|28
1656755780000|2022-07-02 09:56:20|19159.8|19069.8|19162.7|19072.7|19168.1|19078.1|19158.6|19068.6|32
1656755790000|2022-07-02 09:56:30|19162.8|19072.8|19165.8|19075.8|19166.4|19076.4|19162.5|19072.5|27
1656755800000|2022-07-02 09:56:40|19165.7|19075.7|19163.5|19073.5|19166|19076|19162.6|19072.6|32
1656755810000|2022-07-02 09:56:50|19164.3|19074.3|19164.8|19074.8|19166.8|19076.8|19163|19073|26
1656755820000|2022-07-02 09:57:00|19164.9|19074.9|19165.1|19075.1|19165.8|19075.8|19164.4|19074.4|18
1656755830000|2022-07-02 09:57:10|19165.6|19075.6|19164.6|19074.6|19165.6|19075.6|19164.1|19074.1|15
1656755840000|2022-07-02 09:57:20|19164.7|19074.7|19163.6|19073.6|19165.1|19075.1|19162.4|19072.4|23
1656755850000|2022-07-02 09:57:30|19164|19074|19164.3|19074.3|19165.3|19075.3|19162.9|19072.9|18
1656755860000|2022-07-02 09:57:40|19164.4|19074.4|19162.5|19072.5|19164.7|19074.7|19161.9|19071.9|18
1656755870000|2022-07-02 09:57:50|19162.6|19072.6|19164.5|19074.5|19164.6|19074.6|19162.6|19072.6|12
1656755880000|2022-07-02 09:58:00|19164.6|19074.6|19165.4|19075.4|19165.4|19075.4|19163.1|19073.1|17
1656755890000|2022-07-02 09:58:10|19165.1|19075.1|19159.5|19069.5|19165.6|19075.6|19159.1|19069.1|25
1656755900000|2022-07-02 09:58:20|19160.5|19070.5|19162|19072|19162|19072|19159.2|19069.2|28
1656755910000|2022-07-02 09:58:30|19162.9|19072.9|19170.1|19080.1|19174.6|19084.6|19162.9|19072.9|29
1656755920000|2022-07-02 09:58:40|19170.2|19080.2|19182.5|19092.5|19183.6|19093.6|19170.1|19080.1|35
1656755930000|2022-07-02 09:58:50|19183|19093|19180.6|19090.6|19185.3|19095.3|19180|19090|35
1656755940000|2022-07-02 09:59:00|19180.7|19090.7|19179.2|19089.2|19183.7|19093.7|19178.2|19088.2|32
1656755950000|2022-07-02 09:59:10|19180.4|19090.4|19178|19088|19181.1|19091.1|19177.8|19087.8|32
1656755960000|2022-07-02 09:59:20|19177.4|19087.4|19180.7|19090.7|19180.7|19090.7|19177.2|19087.2|26
1656755970000|2022-07-02 09:59:30|19180.6|19090.6|19184.1|19094.1|19185.1|19095.1|19179.4|19089.4|26
1656755980000|2022-07-02 09:59:40|19184.2|19094.2|19208.3|19118.3|19208.3|19118.3|19184.1|19094.1|29
1656755990000|2022-07-02 09:59:50|19206.8|19116.8|19197.6|19107.6|19213.4|19123.4|19197.6|19107.6|39
1656756000000|2022-07-02 10:00:00|19197|19107|19206|19116|19207|19117|19196.8|19106.8|38
1656756010000|2022-07-02 10:00:10|19205.7|19115.7|19202.4|19112.4|19209.4|19119.4|19201.8|19111.8|32
1656756020000|2022-07-02 10:00:20|19202.8|19112.8|19199.2|19109.2|19207.3|19117.3|19198.2|19108.2|34
1656756030000|2022-07-02 10:00:30|19201|19111|19197.1|19107.1|19201.9|19111.9|19196|19106|32
1656756040000|2022-07-02 10:00:40|19197.3|19107.3|19202.3|19112.3|19203|19113|19197.1|19107.1|31
1656756050000|2022-07-02 10:00:50|19202.1|19112.1|19197.4|19107.4|19202.4|19112.4|19196.3|19106.3|29
1656756060000|2022-07-02 10:01:00|19197.9|19107.9|19198.7|19108.7|19199.6|19109.6|19196.5|19106.5|30
1656756070000|2022-07-02 10:01:10|19198.8|19108.8|19201|19111|19203.4|19113.4|19198.6|19108.6|23
1656756080000|2022-07-02 10:01:20|19200.6|19110.6|19199.6|19109.6|19201.4|19111.4|19199.1|19109.1|26
1656756090000|2022-07-02 10:01:30|19199.5|19109.5|19210.3|19120.3|19210.3|19120.3|19199.3|19109.3|31
1656756100000|2022-07-02 10:01:40|19210|19120|19222.5|19132.5|19223|19133|19209.6|19119.6|32
1656756110000|2022-07-02 10:01:50|19221|19131|19217.2|19127.2|19222.7|19132.7|19216.9|19126.9|35
1656756120000|2022-07-02 10:02:00|19219.1|19129.1|19220.5|19130.5|19223.1|19133.1|19219.1|19129.1|28
1656756130000|2022-07-02 10:02:10|19220.7|19130.7|19208.1|19118.1|19220.8|19130.8|19208|19118|31
1656756140000|2022-07-02 10:02:20|19207.6|19117.6|19216.7|19126.7|19216.9|19126.9|19204.8|19114.8|32
1656756150000|2022-07-02 10:02:30|19216.5|19126.5|19208.3|19118.3|19218.1|19128.1|19207.6|19117.6|38
1656756160000|2022-07-02 10:02:40|19207.9|19117.9|19210|19120|19210.7|19120.7|19207.9|19117.9|26
1656756170000|2022-07-02 10:02:50|19211.2|19121.2|19207.5|19117.5|19211.9|19121.9|19207.5|19117.5|32
1656756180000|2022-07-02 10:03:00|19208.3|19118.3|19217.7|19127.7|19218.3|19128.3|19207|19117|32
1656756190000|2022-07-02 10:03:10|19218|19128|19217.5|19127.5|19218|19128|19214.2|19124.2|17
1656756200000|2022-07-02 10:03:20|19217.4|19127.4|19216.9|19126.9|19219.1|19129.1|19216.9|19126.9|22
1656756210000|2022-07-02 10:03:30|19216.7|19126.7|19213.6|19123.6|19218.3|19128.3|19213.4|19123.4|26
1656756220000|2022-07-02 10:03:40|19213.2|19123.2|19207.7|19117.7|19213.5|19123.5|19205.7|19115.7|28
1656756230000|2022-07-02 10:03:50|19207.4|19117.4|19209.2|19119.2|19212.9|19122.9|19198.5|19108.5|35
1656756240000|2022-07-02 10:04:00|19209.3|19119.3|19204.9|19114.9|19210.9|19120.9|19204.8|19114.8|31
1656756250000|2022-07-02 10:04:10|19204.7|19114.7|19207|19117|19209.6|19119.6|19204.7|19114.7|31
1656756260000|2022-07-02 10:04:20|19207.2|19117.2|19207.3|19117.3|19208.4|19118.4|19206.4|19116.4|30
1656756270000|2022-07-02 10:04:30|19207.2|19117.2|19207.1|19117.1|19209.7|19119.7|19205.8|19115.8|20
1656756280000|2022-07-02 10:04:40|19206.6|19116.6|19204.4|19114.4|19208|19118|19203.1|19113.1|26
1656756290000|2022-07-02 10:04:50|19204.2|19114.2|19198.3|19108.3|19204.2|19114.2|19198.3|19108.3|28
1656756300000|2022-07-02 10:05:00|19198.2|19108.2|19198.6|19108.6|19202.7|19112.7|19198.2|19108.2|20
1656756310000|2022-07-02 10:05:10|19198.7|19108.7|19198.5|19108.5|19200|19110|19197.7|19107.7|23
1656756320000|2022-07-02 10:05:20|19197.6|19107.6|19198.1|19108.1|19199.6|19109.6|19197.3|19107.3|29
1656756330000|2022-07-02 10:05:30|19198.3|19108.3|19208.8|19118.8|19211.6|19121.6|19197.5|19107.5|28
1656756340000|2022-07-02 10:05:40|19209.2|19119.2|19211.3|19121.3|19211.6|19121.6|19206.8|19116.8|26
1656756350000|2022-07-02 10:05:50|19210.8|19120.8|19206.4|19116.4|19210.8|19120.8|19205.2|19115.2|24
1656756360000|2022-07-02 10:06:00|19207.9|19117.9|19199|19109|19207.9|19117.9|19199|19109|36
1656756370000|2022-07-02 10:06:10|19202.2|19112.2|19201.1|19111.1|19204.8|19114.8|19199.7|19109.7|25
1656756380000|2022-07-02 10:06:20|19200.8|19110.8|19204.4|19114.4|19205.8|19115.8|19200.7|19110.7|24
1656756390000|2022-07-02 10:06:30|19204|19114|19199.3|19109.3|19204|19114|19199.2|19109.2|19
1656756400000|2022-07-02 10:06:40|19198.9|19108.9|19196.5|19106.5|19199.4|19109.4|19196.2|19106.2|21
1656756410000|2022-07-02 10:06:50|19196.1|19106.1|19196.2|19106.2|19196.5|19106.5|19196|19106|16
1656756420000|2022-07-02 10:07:00|19196.7|19106.7|19195.8|19105.8|19196.7|19106.7|19195.6|19105.6|17
1656756430000|2022-07-02 10:07:10|19196.1|19106.1|19199.5|19109.5|19199.5|19109.5|19195.3|19105.3|13
1656756440000|2022-07-02 10:07:20|19199.1|19109.1|19197.6|19107.6|19200.3|19110.3|19197.3|19107.3|25
1656756450000|2022-07-02 10:07:30|19197.5|19107.5|19196.4|19106.4|19197.9|19107.9|19196|19106|17
1656756460000|2022-07-02 10:07:40|19196.1|19106.1|19197.6|19107.6|19197.6|19107.6|19195.9|19105.9|14
1656756470000|2022-07-02 10:07:50|19198.8|19108.8|19198.2|19108.2|19199.1|19109.1|19197.4|19107.4|16
1656756480000|2022-07-02 10:08:00|19198.1|19108.1|19199.1|19109.1|19199.1|19109.1|19197.5|19107.5|16
1656756490000|2022-07-02 10:08:10|19199.3|19109.3|19198.1|19108.1|19199.3|19109.3|19196.9|19106.9|18
1656756500000|2022-07-02 10:08:20|19198|19108|19198.3|19108.3|19198.4|19108.4|19197.4|19107.4|12
1656756510000|2022-07-02 10:08:30|19198.8|19108.8|19195.9|19105.9|19199.4|19109.4|19195.8|19105.8|25
1656756520000|2022-07-02 10:08:40|19196.6|19106.6|19194.2|19104.2|19196.6|19106.6|19190.8|19100.8|27
1656756530000|2022-07-02 10:08:50|19193.2|19103.2|19193|19103|19194.5|19104.5|19192.3|19102.3|27
1656756540000|2022-07-02 10:09:00|19191.7|19101.7|19193.5|19103.5|19193.6|19103.6|19187.9|19097.9|27
1656756550000|2022-07-02 10:09:10|19193.6|19103.6|19192.7|19102.7|19193.6|19103.6|19188.7|19098.7|29
1656756560000|2022-07-02 10:09:20|19192.2|19102.2|19191.2|19101.2|19192.7|19102.7|19189.9|19099.9|27
1656756570000|2022-07-02 10:09:30|19190.9|19100.9|19188.7|19098.7|19191.8|19101.8|19188.3|19098.3|26
1656756580000|2022-07-02 10:09:40|19188.2|19098.2|19183.1|19093.1|19188.4|19098.4|19182.4|19092.4|20
1656756590000|2022-07-02 10:09:50|19183.5|19093.5|19184.9|19094.9|19185.8|19095.8|19183.5|19093.5|31
1656756600000|2022-07-02 10:10:00|19182.5|19092.5|19190.9|19100.9|19190.9|19100.9|19182.5|19092.5|25
1656756610000|2022-07-02 10:10:10|19191.7|19101.7|19187.9|19097.9|19192.2|19102.2|19187.7|19097.7|30
1656756620000|2022-07-02 10:10:20|19188.1|19098.1|19186.5|19096.5|19189.1|19099.1|19186.5|19096.5|21
1656756630000|2022-07-02 10:10:30|19186.6|19096.6|19185.8|19095.8|19187.6|19097.6|19185.6|19095.6|20
1656756640000|2022-07-02 10:10:40|19185.9|19095.9|19186|19096|19187.5|19097.5|19185.7|19095.7|14
1656756650000|2022-07-02 10:10:50|19186.4|19096.4|19185.6|19095.6|19186.4|19096.4|19185.6|19095.6|12
1656756660000|2022-07-02 10:11:00|19186.3|19096.3|19186.7|19096.7|19187.9|19097.9|19184.7|19094.7|27
1656756670000|2022-07-02 10:11:10|19186.9|19096.9|19188|19098|19188.6|19098.6|19186.5|19096.5|12
1656756680000|2022-07-02 10:11:20|19187.7|19097.7|19187.9|19097.9|19188.3|19098.3|19187.7|19097.7|14
1656756690000|2022-07-02 10:11:30|19186.8|19096.8|19190.9|19100.9|19193.3|19103.3|19186.7|19096.7|16
1656756700000|2022-07-02 10:11:40|19191.8|19101.8|19193.1|19103.1|19196.2|19106.2|19191.7|19101.7|22
1656756710000|2022-07-02 10:11:50|19193.5|19103.5|19195|19105|19196.3|19106.3|19193|19103|25
1656756720000|2022-07-02 10:12:00|19195.4|19105.4|19207|19117|19209.3|19119.3|19195.2|19105.2|29
1656756730000|2022-07-02 10:12:10|19206.2|19116.2|19206.7|19116.7|19208.7|19118.7|19204.5|19114.5|26
1656756740000|2022-07-02 10:12:20|19206.8|19116.8|19203.3|19113.3|19206.9|19116.9|19203.3|19113.3|30
1656756750000|2022-07-02 10:12:30|19203.2|19113.2|19202.4|19112.4|19204.5|19114.5|19201.2|19111.2|29
1656756760000|2022-07-02 10:12:40|19202.2|19112.2|19205.3|19115.3|19205.3|19115.3|19202.2|19112.2|18
1656756770000|2022-07-02 10:12:50|19205.4|19115.4|19202.5|19112.5|19205.4|19115.4|19200.8|19110.8|22
1656756780000|2022-07-02 10:13:00|19202|19112|19202.8|19112.8|19203.5|19113.5|19202|19112|21
1656756790000|2022-07-02 10:13:10|19202.6|19112.6|19203.1|19113.1|19203.5|19113.5|19202.6|19112.6|19
1656756800000|2022-07-02 10:13:20|19203|19113|19203.3|19113.3|19203.3|19113.3|19202.7|19112.7|8
1656756810000|2022-07-02 10:13:30|19204|19114|19206.8|19116.8|19208.7|19118.7|19203.9|19113.9|30
1656756820000|2022-07-02 10:13:40|19206.7|19116.7|19206.4|19116.4|19207.7|19117.7|19204.6|19114.6|23
1656756830000|2022-07-02 10:13:50|19206.3|19116.3|19202.4|19112.4|19206.3|19116.3|19201.3|19111.3|20
1656756840000|2022-07-02 10:14:00|19202.5|19112.5|19201.3|19111.3|19204.4|19114.4|19201|19111|17
1656756850000|2022-07-02 10:14:10|19201.4|19111.4|19201.3|19111.3|19202.5|19112.5|19201.2|19111.2|9
1656756860000|2022-07-02 10:14:20|19202.5|19112.5|19211.5|19121.5|19211.5|19121.5|19201.2|19111.2|18
1656756870000|2022-07-02 10:14:30|19211.7|19121.7|19209.8|19119.8|19212.4|19122.4|19209|19119|20
1656756880000|2022-07-02 10:14:40|19209.5|19119.5|19208.4|19118.4|19209.5|19119.5|19207.9|19117.9|16
1656756890000|2022-07-02 10:14:50|19208.9|19118.9|19208.4|19118.4|19210.1|19120.1|19208.4|19118.4|13
1656756900000|2022-07-02 10:15:00|19208|19118|19216.8|19126.8|19219|19129|19207.9|19117.9|30
1656756910000|2022-07-02 10:15:10|19216.7|19126.7|19216.4|19126.4|19217.9|19127.9|19215.8|19125.8|18
1656756920000|2022-07-02 10:15:20|19215.7|19125.7|19216.7|19126.7|19217.4|19127.4|19215.7|19125.7|24
1656756930000|2022-07-02 10:15:30|19216.6|19126.6|19216.9|19126.9|19216.9|19126.9|19214.6|19124.6|21
1656756940000|2022-07-02 10:15:40|19215.4|19125.4|19215.3|19125.3|19215.6|19125.6|19214.9|19124.9|13
1656756950000|2022-07-02 10:15:50|19216|19126|19216.6|19126.6|19216.7|19126.7|19215.7|19125.7|13
1656756960000|2022-07-02 10:16:00|19216.2|19126.2|19216.7|19126.7|19217.4|19127.4|19215.3|19125.3|24
1656756970000|2022-07-02 10:16:10|19211.2|19121.2|19209.6|19119.6|19211.2|19121.2|19209.1|19119.1|22
1656756980000|2022-07-02 10:16:20|19209.7|19119.7|19210.4|19120.4|19212.2|19122.2|19209|19119|20
1656756990000|2022-07-02 10:16:30|19210.5|19120.5|19211|19121|19215.9|19125.9|19210.2|19120.2|27
1656757000000|2022-07-02 10:16:40|19210.9|19120.9|19213.5|19123.5|19214.5|19124.5|19210.9|19120.9|27
1656757010000|2022-07-02 10:16:50|19209.1|19119.1|19203.5|19113.5|19209.4|19119.4|19202.9|19112.9|18
1656757020000|2022-07-02 10:17:00|19203.3|19113.3|19203.2|19113.2|19205.4|19115.4|19202|19112|26
1656757030000|2022-07-02 10:17:10|19203.4|19113.4|19198.3|19108.3|19203.7|19113.7|19198.2|19108.2|22
1656757040000|2022-07-02 10:17:20|19197.6|19107.6|19194.9|19104.9|19198.3|19108.3|19194.2|19104.2|29
1656757050000|2022-07-02 10:17:30|19194.2|19104.2|19196.4|19106.4|19196.5|19106.5|19194.2|19104.2|25
1656757060000|2022-07-02 10:17:40|19195.5|19105.5|19196.9|19106.9|19196.9|19106.9|19194.5|19104.5|21
1656757070000|2022-07-02 10:17:50|19196.4|19106.4|19190.8|19100.8|19196.4|19106.4|19190.8|19100.8|25
1656757080000|2022-07-02 10:18:00|19190.5|19100.5|19195.7|19105.7|19198.5|19108.5|19190.4|19100.4|27
1656757090000|2022-07-02 10:18:10|19195.8|19105.8|19193.8|19103.8|19197.9|19107.9|19192.9|19102.9|28
1656757100000|2022-07-02 10:18:20|19193.9|19103.9|19192.3|19102.3|19195.1|19105.1|19191|19101|28
1656757110000|2022-07-02 10:18:30|19192.2|19102.2|19192.7|19102.7|19193.4|19103.4|19191.3|19101.3|21
1656757120000|2022-07-02 10:18:40|19193|19103|19190.8|19100.8|19193.5|19103.5|19190.7|19100.7|26
1656757130000|2022-07-02 10:18:50|19190.9|19100.9|19191.8|19101.8|19193.2|19103.2|19190.7|19100.7|23
1656757140000|2022-07-02 10:19:00|19191.6|19101.6|19206.1|19116.1|19206.8|19116.8|19191.6|19101.6|29
1656757150000|2022-07-02 10:19:10|19205.7|19115.7|19203.4|19113.4|19207|19117|19203.2|19113.2|24
1656757160000|2022-07-02 10:19:20|19203.3|19113.3|19204.6|19114.6|19206.7|19116.7|19203.3|19113.3|23
1656757170000|2022-07-02 10:19:30|19200.6|19110.6|19202.7|19112.7|19203.9|19113.9|19199.9|19109.9|27
1656757180000|2022-07-02 10:19:40|19202.3|19112.3|19196.2|19106.2|19203.1|19113.1|19196.2|19106.2|28
1656757190000|2022-07-02 10:19:50|19196.1|19106.1|19191.4|19101.4|19197.7|19107.7|19191.3|19101.3|19
1656757200000|2022-07-02 10:20:00|19191.9|19101.9|19193.5|19103.5|19195.3|19105.3|19191.4|19101.4|22
1656757210000|2022-07-02 10:20:10|19191.4|19101.4|19194.1|19104.1|19194.1|19104.1|19190.8|19100.8|26
1656757220000|2022-07-02 10:20:20|19193.8|19103.8|19193.3|19103.3|19194.1|19104.1|19192.6|19102.6|12
1656757230000|2022-07-02 10:20:30|19193.4|19103.4|19196.5|19106.5|19198.2|19108.2|19192.7|19102.7|25
1656757240000|2022-07-02 10:20:40|19196.6|19106.6|19198.5|19108.5|19199|19109|19196.4|19106.4|21
1656757250000|2022-07-02 10:20:50|19198.2|19108.2|19195.3|19105.3|19201.8|19111.8|19195|19105|32
1656757260000|2022-07-02 10:21:00|19195.8|19105.8|19210|19120|19210|19120|19195.4|19105.4|14
1656757270000|2022-07-02 10:21:10|19209.1|19119.1|19208.9|19118.9|19211.4|19121.4|19207.7|19117.7|33
1656757280000|2022-07-02 10:21:20|19208.5|19118.5|19206.8|19116.8|19208.9|19118.9|19206.3|19116.3|26
1656757290000|2022-07-02 10:21:30|19206.5|19116.5|19209.3|19119.3|19209.3|19119.3|19206.4|19116.4|29
1656757300000|2022-07-02 10:21:40|19209.7|19119.7|19205.2|19115.2|19209.7|19119.7|19204.3|19114.3|26
1656757310000|2022-07-02 10:21:50|19204.7|19114.7|19207.7|19117.7|19208.1|19118.1|19204.6|19114.6|28
1656757320000|2022-07-02 10:22:00|19207.8|19117.8|19201.6|19111.6|19207.8|19117.8|19200.4|19110.4|16
1656757330000|2022-07-02 10:22:10|19200.7|19110.7|19200.1|19110.1|19200.7|19110.7|19199.2|19109.2|10
1656757340000|2022-07-02 10:22:20|19199.2|19109.2|19194.7|19104.7|19200.1|19110.1|19193.5|19103.5|25
1656757350000|2022-07-02 10:22:30|19193.9|19103.9|19192.2|19102.2|19194.5|19104.5|19191.3|19101.3|21
1656757360000|2022-07-02 10:22:40|19186.3|19096.3|19184.9|19094.9|19188|19098|19183.3|19093.3|34
1656757370000|2022-07-02 10:22:50|19184.5|19094.5|19178.1|19088.1|19184.8|19094.8|19178.1|19088.1|24
1656757380000|2022-07-02 10:23:00|19178.6|19088.6|19178.2|19088.2|19182.2|19092.2|19176.3|19086.3|33
1656757390000|2022-07-02 10:23:10|19178.6|19088.6|19178.7|19088.7|19179.7|19089.7|19175.9|19085.9|31
1656757400000|2022-07-02 10:23:20|19178.1|19088.1|19177.4|19087.4|19180.5|19090.5|19177.4|19087.4|26
1656757410000|2022-07-02 10:23:30|19176.8|19086.8|19176.8|19086.8|19179.6|19089.6|19176.7|19086.7|27
1656757420000|2022-07-02 10:23:40|19176.9|19086.9|19178.3|19088.3|19180.8|19090.8|19176.7|19086.7|28
1656757430000|2022-07-02 10:23:50|19177.9|19087.9|19178|19088|19180|19090|19177.6|19087.6|25
1656757440000|2022-07-02 10:24:00|19178.1|19088.1|19178.7|19088.7|19180.2|19090.2|19177.8|19087.8|18
1656757450000|2022-07-02 10:24:10|19177.4|19087.4|19187|19097|19187|19097|19177.4|19087.4|29
1656757460000|2022-07-02 10:24:20|19186.7|19096.7|19184.8|19094.8|19187.1|19097.1|19184.5|19094.5|21
1656757470000|2022-07-02 10:24:30|19183.4|19093.4|19185.8|19095.8|19186.9|19096.9|19183.4|19093.4|24
1656757480000|2022-07-02 10:24:40|19186.6|19096.6|19185.1|19095.1|19186.8|19096.8|19184.6|19094.6|20
1656757490000|2022-07-02 10:24:50|19184.3|19094.3|19179|19089|19185.4|19095.4|19178.8|19088.8|22
1656757500000|2022-07-02 10:25:00|19179.8|19089.8|19180.7|19090.7|19181.6|19091.6|19179.7|19089.7|23
1656757510000|2022-07-02 10:25:10|19180.6|19090.6|19179.6|19089.6|19181.7|19091.7|19179.6|19089.6|18
1656757520000|2022-07-02 10:25:20|19179.2|19089.2|19167.8|19077.8|19179.4|19089.4|19167.2|19077.2|27
1656757530000|2022-07-02 10:25:30|19167.7|19077.7|19164.5|19074.5|19167.7|19077.7|19163.5|19073.5|26
1656757540000|2022-07-02 10:25:40|19164.6|19074.6|19168.4|19078.4|19169.5|19079.5|19164.6|19074.6|30
1656757550000|2022-07-02 10:25:50|19168.2|19078.2|19168.6|19078.6|19169.7|19079.7|19166.4|19076.4|29
1656757560000|2022-07-02 10:26:00|19169.5|19079.5|19171.2|19081.2|19171.4|19081.4|19168.6|19078.6|24
1656757570000|2022-07-02 10:26:10|19171.3|19081.3|19169.2|19079.2|19172.2|19082.2|19169.2|19079.2|28
1656757580000|2022-07-02 10:26:20|19168.4|19078.4|19174.9|19084.9|19175.2|19085.2|19168.3|19078.3|23
1656757590000|2022-07-02 10:26:30|19173.9|19083.9|19171|19081|19175.6|19085.6|19171|19081|20
1656757600000|2022-07-02 10:26:40|19171.8|19081.8|19168.7|19078.7|19171.8|19081.8|19163.6|19073.6|30
1656757610000|2022-07-02 10:26:50|19167.9|19077.9|19165.7|19075.7|19167.9|19077.9|19165.2|19075.2|18
1656757620000|2022-07-02 10:27:00|19165.4|19075.4|19165.8|19075.8|19171|19081|19165.1|19075.1|27
1656757630000|2022-07-02 10:27:10|19165.9|19075.9|19163.8|19073.8|19169.4|19079.4|19163.7|19073.7|29
1656757640000|2022-07-02 10:27:20|19164.4|19074.4|19173.4|19083.4|19176.7|19086.7|19164.4|19074.4|34
1656757650000|2022-07-02 10:27:30|19172.5|19082.5|19172.5|19082.5|19173.8|19083.8|19171.2|19081.2|25
1656757660000|2022-07-02 10:27:40|19173.7|19083.7|19168.5|19078.5|19173.7|19083.7|19168.4|19078.4|21
1656757670000|2022-07-02 10:27:50|19168.6|19078.6|19168.8|19078.8|19168.8|19078.8|19168.3|19078.3|13
1656757680000|2022-07-02 10:28:00|19168.6|19078.6|19168.5|19078.5|19169.1|19079.1|19168.3|19078.3|17
1656757690000|2022-07-02 10:28:10|19169.1|19079.1|19167.8|19077.8|19169.3|19079.3|19167.8|19077.8|20
1656757700000|2022-07-02 10:28:20|19167.7|19077.7|19167|19077|19169.2|19079.2|19167|19077|12
1656757710000|2022-07-02 10:28:30|19169.4|19079.4|19166.4|19076.4|19169.4|19079.4|19166|19076|21
1656757720000|2022-07-02 10:28:40|19166.7|19076.7|19166.4|19076.4|19167.3|19077.3|19166|19076|23
1656757730000|2022-07-02 10:28:50|19166.5|19076.5|19167.7|19077.7|19167.8|19077.8|19165.5|19075.5|18
1656757740000|2022-07-02 10:29:00|19167.9|19077.9|19167.9|19077.9|19168.6|19078.6|19167.6|19077.6|14
1656757750000|2022-07-02 10:29:10|19168|19078|19171.9|19081.9|19173.3|19083.3|19166.9|19076.9|27
1656757760000|2022-07-02 10:29:20|19171.8|19081.8|19171.7|19081.7|19172.7|19082.7|19170.9|19080.9|21
1656757770000|2022-07-02 10:29:30|19171.5|19081.5|19184.9|19094.9|19185|19095|19171.5|19081.5|29
1656757780000|2022-07-02 10:29:40|19184.8|19094.8|19185|19095|19186.7|19096.7|19184.3|19094.3|28
1656757790000|2022-07-02 10:29:50|19186.3|19096.3|19185.6|19095.6|19186.8|19096.8|19183.6|19093.6|29
1656757800000|2022-07-02 10:30:00|19185.9|19095.9|19177.5|19087.5|19185.9|19095.9|19176.9|19086.9|27
1656757810000|2022-07-02 10:30:10|19177.3|19087.3|19172.6|19082.6|19177.3|19087.3|19172.4|19082.4|19
1656757820000|2022-07-02 10:30:20|19172.1|19082.1|19170.7|19080.7|19172.1|19082.1|19169.9|19079.9|15
1656757830000|2022-07-02 10:30:30|19170.4|19080.4|19173.4|19083.4|19173.4|19083.4|19169.6|19079.6|24
1656757840000|2022-07-02 10:30:40|19173.1|19083.1|19172.2|19082.2|19174.4|19084.4|19171.8|19081.8|26
1656757850000|2022-07-02 10:30:50|19172.5|19082.5|19173.3|19083.3|19173.6|19083.6|19171.8|19081.8|22
1656757860000|2022-07-02 10:31:00|19173.6|19083.6|19174.1|19084.1|19174.1|19084.1|19173|19083|11
1656757870000|2022-07-02 10:31:10|19174|19084|19173.9|19083.9|19174.2|19084.2|19173.1|19083.1|14
1656757880000|2022-07-02 10:31:20|19173.3|19083.3|19173.3|19083.3|19173.5|19083.5|19172.8|19082.8|12
1656757890000|2022-07-02 10:31:30|19173.4|19083.4|19175.6|19085.6|19176|19086|19172.4|19082.4|29
1656757900000|2022-07-02 10:31:40|19173.2|19083.2|19166.7|19076.7|19173.4|19083.4|19165.8|19075.8|21
1656757910000|2022-07-02 10:31:50|19166.2|19076.2|19166.3|19076.3|19166.8|19076.8|19165.5|19075.5|12
1656757920000|2022-07-02 10:32:00|19169|19079|19168|19078|19169|19079|19166.4|19076.4|18
1656757930000|2022-07-02 10:32:10|19168.2|19078.2|19166.6|19076.6|19168.5|19078.5|19166.1|19076.1|21
1656757940000|2022-07-02 10:32:20|19167.9|19077.9|19164.5|19074.5|19168.5|19078.5|19162.9|19072.9|25
1656757950000|2022-07-02 10:32:30|19163.5|19073.5|19176.8|19086.8|19178.4|19088.4|19163.5|19073.5|36
1656757960000|2022-07-02 10:32:40|19176.6|19086.6|19178.5|19088.5|19178.8|19088.8|19176.6|19086.6|22
1656757970000|2022-07-02 10:32:50|19178.7|19088.7|19180.6|19090.6|19181.4|19091.4|19178.7|19088.7|18
1656757980000|2022-07-02 10:33:00|19178.5|19088.5|19179.4|19089.4|19179.8|19089.8|19177.5|19087.5|14
1656757990000|2022-07-02 10:33:10|19179.2|19089.2|19178.5|19088.5|19179.5|19089.5|19177.4|19087.4|13
1656758000000|2022-07-02 10:33:20|19179.4|19089.4|19179.3|19089.3|19179.4|19089.4|19178.2|19088.2|14
1656758010000|2022-07-02 10:33:30|19178.9|19088.9|19179.7|19089.7|19179.7|19089.7|19178.9|19088.9|13
1656758020000|2022-07-02 10:33:40|19179.6|19089.6|19179|19089|19179.9|19089.9|19178.9|19088.9|19
1656758030000|2022-07-02 10:33:50|19178.6|19088.6|19179.4|19089.4|19180.7|19090.7|19176.5|19086.5|26
1656758040000|2022-07-02 10:34:00|19178.2|19088.2|19180.8|19090.8|19181.2|19091.2|19177.9|19087.9|20
1656758050000|2022-07-02 10:34:10|19180.9|19090.9|19180.4|19090.4|19180.9|19090.9|19177.4|19087.4|18
1656758060000|2022-07-02 10:34:20|19180.3|19090.3|19179.3|19089.3|19180.8|19090.8|19177.9|19087.9|23
1656758070000|2022-07-02 10:34:30|19179.2|19089.2|19177.7|19087.7|19179.3|19089.3|19176.7|19086.7|24
1656758080000|2022-07-02 10:34:40|19177.6|19087.6|19196.8|19106.8|19197.5|19107.5|19177.1|19087.1|27
1656758090000|2022-07-02 10:34:50|19196.5|19106.5|19204.3|19114.3|19204.3|19114.3|19195.9|19105.9|26
1656758100000|2022-07-02 10:35:00|19204.5|19114.5|19203.2|19113.2|19205|19115|19202.6|19112.6|29
1656758110000|2022-07-02 10:35:10|19203.8|19113.8|19202.9|19112.9|19204.7|19114.7|19200.6|19110.6|22
1656758120000|2022-07-02 10:35:20|19202.8|19112.8|19208.6|19118.6|19209.1|19119.1|19195.3|19105.3|28
1656758130000|2022-07-02 10:35:30|19209.4|19119.4|19221.8|19131.8|19224|19134|19209.1|19119.1|32
1656758140000|2022-07-02 10:35:40|19221.6|19131.6|19224.6|19134.6|19224.9|19134.9|19217.8|19127.8|38
1656758150000|2022-07-02 10:35:50|19226.2|19136.2|19258.7|19168.7|19260.9|19170.9|19225.9|19135.9|40
1656758160000|2022-07-02 10:36:00|19258.1|19168.1|19268.8|19178.8|19273.2|19183.2|19258.1|19168.1|40
1656758170000|2022-07-02 10:36:10|19272|19182|19269.1|19179.1|19283.3|19193.3|19268.8|19178.8|38
1656758180000|2022-07-02 10:36:20|19267.9|19177.9|19253.6|19163.6|19269|19179|19253.3|19163.3|38
1656758190000|2022-07-02 10:36:30|19254.3|19164.3|19250.9|19160.9|19254.7|19164.7|19237.1|19147.1|36
1656758200000|2022-07-02 10:36:40|19253.8|19163.8|19257|19167|19264.2|19174.2|19253.2|19163.2|33
1656758210000|2022-07-02 10:36:50|19256.3|19166.3|19256.1|19166.1|19257.6|19167.6|19253.3|19163.3|36
1656758220000|2022-07-02 10:37:00|19255.1|19165.1|19252|19162|19257.5|19167.5|19250.7|19160.7|38
1656758230000|2022-07-02 10:37:10|19251.9|19161.9|19250.1|19160.1|19252.3|19162.3|19241|19151|33
1656758240000|2022-07-02 10:37:20|19250.3|19160.3|19248.4|19158.4|19251.5|19161.5|19247.9|19157.9|30
1656758250000|2022-07-02 10:37:30|19248.6|19158.6|19242.8|19152.8|19248.6|19158.6|19242.6|19152.6|24
1656758260000|2022-07-02 10:37:40|19243.1|19153.1|19252|19162|19252.7|19162.7|19243.1|19153.1|34
1656758270000|2022-07-02 10:37:50|19254.9|19164.9|19259|19169|19259.6|19169.6|19253.8|19163.8|30
1656758280000|2022-07-02 10:38:00|19259.2|19169.2|19268.8|19178.8|19268.8|19178.8|19259.2|19169.2|28
1656758290000|2022-07-02 10:38:10|19270.1|19180.1|19264.4|19174.4|19273.7|19183.7|19264.2|19174.2|33
1656758300000|2022-07-02 10:38:20|19264.3|19174.3|19266.4|19176.4|19271.7|19181.7|19260.4|19170.4|38
1656758310000|2022-07-02 10:38:30|19266.1|19176.1|19270.9|19180.9|19270.9|19180.9|19265.9|19175.9|32
1656758320000|2022-07-02 10:38:40|19271|19181|19274.4|19184.4|19274.7|19184.7|19271|19181|14
1656758330000|2022-07-02 10:38:50|19274.5|19184.5|19275.4|19185.4|19276.6|19186.6|19273.8|19183.8|16
1656758340000|2022-07-02 10:39:00|19275.9|19185.9|19270.9|19180.9|19276.5|19186.5|19268.9|19178.9|28
1656758350000|2022-07-02 10:39:10|19271|19181|19272.5|19182.5|19272.5|19182.5|19266.3|19176.3|33
1656758360000|2022-07-02 10:39:20|19271.2|19181.2|19274.5|19184.5|19274.8|19184.8|19271.2|19181.2|29
1656758370000|2022-07-02 10:39:30|19274.3|19184.3|19270.9|19180.9|19274.3|19184.3|19270.9|19180.9|18
1656758380000|2022-07-02 10:39:40|19271.3|19181.3|19269.3|19179.3|19271.5|19181.5|19269.2|19179.2|26
1656758390000|2022-07-02 10:39:50|19269.8|19179.8|19271.9|19181.9|19276.2|19186.2|19269.8|19179.8|36
1656758400000|2022-07-02 10:40:00|19272.9|19182.9|19276.2|19186.2|19278.2|19188.2|19272.8|19182.8|25
1656758410000|2022-07-02 10:40:10|19277.6|19187.6|19293.7|19203.7|19295.3|19205.3|19277.6|19187.6|37
1656758420000|2022-07-02 10:40:20|19293.6|19203.6|19288.3|19198.3|19295|19205|19286.6|19196.6|37
1656758430000|2022-07-02 10:40:30|19287.8|19197.8|19284.1|19194.1|19289.7|19199.7|19284.1|19194.1|31
1656758440000|2022-07-02 10:40:40|19285.6|19195.6|19274.8|19184.8|19287.4|19197.4|19274.4|19184.4|33
1656758450000|2022-07-02 10:40:50|19273.6|19183.6|19270.7|19180.7|19277.8|19187.8|19269.2|19179.2|32
1656758460000|2022-07-02 10:41:00|19270.1|19180.1|19269.1|19179.1|19270.1|19180.1|19265.8|19175.8|24
1656758470000|2022-07-02 10:41:10|19268.4|19178.4|19264.6|19174.6|19269.1|19179.1|19263.2|19173.2|26
1656758480000|2022-07-02 10:41:20|19264.7|19174.7|19261.4|19171.4|19264.7|19174.7|19257.8|19167.8|29
1656758490000|2022-07-02 10:41:30|19260.6|19170.6|19261.6|19171.6|19263.4|19173.4|19260.6|19170.6|27
1656758500000|2022-07-02 10:41:40|19263.1|19173.1|19261.9|19171.9|19263.3|19173.3|19261.4|19171.4|30
1656758510000|2022-07-02 10:41:50|19261.7|19171.7|19262.9|19172.9|19264.9|19174.9|19261.5|19171.5|34
1656758520000|2022-07-02 10:42:00|19263|19173|19263|19173|19264.8|19174.8|19262.3|19172.3|28
1656758530000|2022-07-02 10:42:10|19262.9|19172.9|19262.8|19172.8|19263.7|19173.7|19262.4|19172.4|17
1656758540000|2022-07-02 10:42:20|19262.3|19172.3|19250.8|19160.8|19263.4|19173.4|19250.8|19160.8|21
1656758550000|2022-07-02 10:42:30|19251.2|19161.2|19238.4|19148.4|19252.1|19162.1|19237.8|19147.8|27
1656758560000|2022-07-02 10:42:40|19237.3|19147.3|19253.1|19163.1|19253.1|19163.1|19234|19144|35
1656758570000|2022-07-02 10:42:50|19253.2|19163.2|19248.2|19158.2|19253.4|19163.4|19246.5|19156.5|34
1656758580000|2022-07-02 10:43:00|19248.6|19158.6|19248.6|19158.6|19249|19159|19245|19155|31
1656758590000|2022-07-02 10:43:10|19249|19159|19247.2|19157.2|19249|19159|19247.1|19157.1|28
1656758600000|2022-07-02 10:43:20|19247.3|19157.3|19247.2|19157.2|19247.9|19157.9|19245.3|19155.3|21
1656758610000|2022-07-02 10:43:30|19247.6|19157.6|19265.5|19175.5|19266|19176|19246.2|19156.2|34
1656758620000|2022-07-02 10:43:40|19266.1|19176.1|19261.6|19171.6|19266.2|19176.2|19261.4|19171.4|29
1656758630000|2022-07-02 10:43:50|19261.7|19171.7|19260.3|19170.3|19262.1|19172.1|19260.3|19170.3|20
1656758640000|2022-07-02 10:44:00|19259.9|19169.9|19254.8|19164.8|19262.1|19172.1|19254.6|19164.6|37
1656758650000|2022-07-02 10:44:10|19255.2|19165.2|19257|19167|19262|19172|19254.7|19164.7|25
1656758660000|2022-07-02 10:44:20|19256.4|19166.4|19257.5|19167.5|19259.6|19169.6|19256|19166|30
1656758670000|2022-07-02 10:44:30|19257.8|19167.8|19255.7|19165.7|19259.6|19169.6|19255.2|19165.2|17
1656758680000|2022-07-02 10:44:40|19254.8|19164.8|19253.9|19163.9|19255|19165|19251.4|19161.4|16
1656758690000|2022-07-02 10:44:50|19253.8|19163.8|19253.3|19163.3|19254.3|19164.3|19253.2|19163.2|18
1656758700000|2022-07-02 10:45:00|19253.2|19163.2|19254.3|19164.3|19254.9|19164.9|19253.1|19163.1|17
1656758710000|2022-07-02 10:45:10|19254.8|19164.8|19250.1|19160.1|19254.8|19164.8|19250.1|19160.1|21
1656758720000|2022-07-02 10:45:20|19250|19160|19254|19164|19254|19164|19250|19160|16
1656758730000|2022-07-02 10:45:30|19253.6|19163.6|19261.6|19171.6|19261.6|19171.6|19253.5|19163.5|27
1656758740000|2022-07-02 10:45:40|19263.6|19173.6|19263.2|19173.2|19265.3|19175.3|19263|19173|27
1656758750000|2022-07-02 10:45:50|19265.4|19175.4|19264.5|19174.5|19265.8|19175.8|19263.4|19173.4|29
1656758760000|2022-07-02 10:46:00|19264.7|19174.7|19265.1|19175.1|19265.1|19175.1|19261.1|19171.1|28
1656758770000|2022-07-02 10:46:10|19265.3|19175.3|19283|19193|19283.3|19193.3|19265.3|19175.3|34
1656758780000|2022-07-02 10:46:20|19281.6|19191.6|19283.9|19193.9|19284.4|19194.4|19281|19191|25
1656758790000|2022-07-02 10:46:30|19283.3|19193.3|19281.7|19191.7|19285.8|19195.8|19281.7|19191.7|17
1656758800000|2022-07-02 10:46:40|19282.4|19192.4|19277.3|19187.3|19282.4|19192.4|19275.3|19185.3|20
1656758810000|2022-07-02 10:46:50|19277.4|19187.4|19263.1|19173.1|19277.4|19187.4|19258.1|19168.1|31
1656758820000|2022-07-02 10:47:00|19263.4|19173.4|19261.7|19171.7|19266.2|19176.2|19261.2|19171.2|28
1656758830000|2022-07-02 10:47:10|19260.6|19170.6|19257.5|19167.5|19261.2|19171.2|19252|19162|34
1656758840000|2022-07-02 10:47:20|19256.5|19166.5|19253.7|19163.7|19257.4|19167.4|19253.7|19163.7|28
1656758850000|2022-07-02 10:47:30|19253.3|19163.3|19251|19161|19253.6|19163.6|19249|19159|27
1656758860000|2022-07-02 10:47:40|19250.7|19160.7|19251.9|19161.9|19252.8|19162.8|19248|19158|32
1656758870000|2022-07-02 10:47:50|19252.1|19162.1|19250.4|19160.4|19252.1|19162.1|19247.9|19157.9|23
1656758880000|2022-07-02 10:48:00|19250.3|19160.3|19249.5|19159.5|19250.8|19160.8|19249.5|19159.5|18
1656758890000|2022-07-02 10:48:10|19249.7|19159.7|19252.5|19162.5|19253.4|19163.4|19249.7|19159.7|26
1656758900000|2022-07-02 10:48:20|19253.2|19163.2|19257|19167|19257.3|19167.3|19253.2|19163.2|31
1656758910000|2022-07-02 10:48:30|19256.8|19166.8|19252.7|19162.7|19258.4|19168.4|19250.9|19160.9|26
1656758920000|2022-07-02 10:48:40|19252.9|19162.9|19250.4|19160.4|19252.9|19162.9|19250.4|19160.4|11
1656758930000|2022-07-02 10:48:50|19250.3|19160.3|19246.2|19156.2|19251.3|19161.3|19246.2|19156.2|19
1656758940000|2022-07-02 10:49:00|19247.6|19157.6|19252.7|19162.7|19253.7|19163.7|19247.6|19157.6|30
1656758950000|2022-07-02 10:49:10|19253|19163|19253.9|19163.9|19254.7|19164.7|19252.9|19162.9|22
1656758960000|2022-07-02 10:49:20|19254|19164|19257.8|19167.8|19258.3|19168.3|19253.6|19163.6|25
1656758970000|2022-07-02 10:49:30|19257.6|19167.6|19262.8|19172.8|19262.8|19172.8|19257.6|19167.6|22
1656758980000|2022-07-02 10:49:40|19262.7|19172.7|19262|19172|19264.2|19174.2|19258.4|19168.4|28
1656758990000|2022-07-02 10:49:50|19261.9|19171.9|19258.7|19168.7|19262.4|19172.4|19258.6|19168.6|18
1656759000000|2022-07-02 10:50:00|19257.4|19167.4|19257.9|19167.9|19258|19168|19257.1|19167.1|18
1656759010000|2022-07-02 10:50:10|19258.1|19168.1|19257.8|19167.8|19258.2|19168.2|19256.9|19166.9|10
1656759020000|2022-07-02 10:50:20|19258.3|19168.3|19255.4|19165.4|19258.8|19168.8|19255.4|19165.4|11
1656759030000|2022-07-02 10:50:30|19255.5|19165.5|19257.3|19167.3|19257.3|19167.3|19255.1|19165.1|11
1656759040000|2022-07-02 10:50:40|19257.1|19167.1|19263.3|19173.3|19265.1|19175.1|19257.1|19167.1|27
1656759050000|2022-07-02 10:50:50|19263.2|19173.2|19263.4|19173.4|19263.6|19173.6|19261.4|19171.4|15
1656759060000|2022-07-02 10:51:00|19263.2|19173.2|19262|19172|19265.9|19175.9|19261.7|19171.7|24
1656759070000|2022-07-02 10:51:10|19262.1|19172.1|19259.5|19169.5|19263.3|19173.3|19259.1|19169.1|22
1656759080000|2022-07-02 10:51:20|19259.3|19169.3|19257.4|19167.4|19259.8|19169.8|19256.5|19166.5|15
1656759090000|2022-07-02 10:51:30|19257.5|19167.5|19257.1|19167.1|19257.6|19167.6|19256.9|19166.9|16
1656759100000|2022-07-02 10:51:40|19257.3|19167.3|19266.2|19176.2|19266.6|19176.6|19256.9|19166.9|18
1656759110000|2022-07-02 10:51:50|19265.7|19175.7|19275.8|19185.8|19275.8|19185.8|19265.7|19175.7|32
1656759120000|2022-07-02 10:52:00|19275.3|19185.3|19285.5|19195.5|19288|19198|19275.1|19185.1|36
1656759130000|2022-07-02 10:52:10|19284.3|19194.3|19298|19208|19304.1|19214.1|19284.3|19194.3|38
1656759140000|2022-07-02 10:52:20|19298.1|19208.1|19296.8|19206.8|19303.6|19213.6|19294.4|19204.4|37
1656759150000|2022-07-02 10:52:30|19296.4|19206.4|19300|19210|19300|19210|19281|19191|37
1656759160000|2022-07-02 10:52:40|19298.2|19208.2|19293.9|19203.9|19298.6|19208.6|19293.7|19203.7|35
1656759170000|2022-07-02 10:52:50|19294.5|19204.5|19285.2|19195.2|19294.5|19204.5|19284|19194|31
1656759180000|2022-07-02 10:53:00|19285.1|19195.1|19284.8|19194.8|19286.4|19196.4|19282.6|19192.6|29
1656759190000|2022-07-02 10:53:10|19284.5|19194.5|19286.1|19196.1|19286.1|19196.1|19284.5|19194.5|12
1656759200000|2022-07-02 10:53:20|19286|19196|19287.6|19197.6|19287.6|19197.6|19283.1|19193.1|24
1656759210000|2022-07-02 10:53:30|19287.7|19197.7|19279.9|19189.9|19287.7|19197.7|19279.9|19189.9|27
1656759220000|2022-07-02 10:53:40|19279.6|19189.6|19278.7|19188.7|19280.9|19190.9|19274.2|19184.2|30
1656759230000|2022-07-02 10:53:50|19278.8|19188.8|19276|19186|19280.1|19190.1|19275.6|19185.6|30
1656759240000|2022-07-02 10:54:00|19276.7|19186.7|19271.6|19181.6|19276.7|19186.7|19271.6|19181.6|22
1656759250000|2022-07-02 10:54:10|19271.7|19181.7|19267.4|19177.4|19272.8|19182.8|19266.8|19176.8|28
1656759260000|2022-07-02 10:54:20|19268.6|19178.6|19267|19177|19272.2|19182.2|19265.1|19175.1|26
1656759270000|2022-07-02 10:54:30|19267.2|19177.2|19270.8|19180.8|19270.8|19180.8|19265|19175|26
1656759280000|2022-07-02 10:54:40|19269.1|19179.1|19269.4|19179.4|19269.5|19179.5|19267.5|19177.5|22
1656759290000|2022-07-02 10:54:50|19269.5|19179.5|19268.6|19178.6|19270.6|19180.6|19268.2|19178.2|20
1656759300000|2022-07-02 10:55:00|19268.8|19178.8|19267.7|19177.7|19269.5|19179.5|19267.4|19177.4|20
1656759310000|2022-07-02 10:55:10|19267.6|19177.6|19266.6|19176.6|19268.1|19178.1|19266.6|19176.6|18
1656759320000|2022-07-02 10:55:20|19266.1|19176.1|19265.4|19175.4|19266.7|19176.7|19265.3|19175.3|22
1656759330000|2022-07-02 10:55:30|19265.1|19175.1|19266.2|19176.2|19267|19177|19265.1|19175.1|25
1656759340000|2022-07-02 10:55:40|19265.9|19175.9|19270.7|19180.7|19270.7|19180.7|19265|19175|24
1656759350000|2022-07-02 10:55:50|19270.8|19180.8|19268.4|19178.4|19271.4|19181.4|19267.1|19177.1|28
1656759360000|2022-07-02 10:56:00|19268.3|19178.3|19268.8|19178.8|19269.3|19179.3|19267.8|19177.8|23
1656759370000|2022-07-02 10:56:10|19268.9|19178.9|19268.9|19178.9|19270.3|19180.3|19268.5|19178.5|23
1656759380000|2022-07-02 10:56:20|19269.2|19179.2|19270.1|19180.1|19270.2|19180.2|19268.6|19178.6|21
1656759390000|2022-07-02 10:56:30|19269.8|19179.8|19269.5|19179.5|19270.4|19180.4|19269.1|19179.1|17
1656759400000|2022-07-02 10:56:40|19269.7|19179.7|19268.1|19178.1|19270.1|19180.1|19267.5|19177.5|25
1656759410000|2022-07-02 10:56:50|19267.9|19177.9|19268.9|19178.9|19270|19180|19267.4|19177.4|19
1656759420000|2022-07-02 10:57:00|19268.2|19178.2|19268.4|19178.4|19269.1|19179.1|19268.2|19178.2|18
1656759430000|2022-07-02 10:57:10|19268.5|19178.5|19279.8|19189.8|19280.2|19190.2|19268|19178|26
1656759440000|2022-07-02 10:57:20|19278.4|19188.4|19278.2|19188.2|19280.8|19190.8|19278.1|19188.1|28
1656759450000|2022-07-02 10:57:30|19278.3|19188.3|19278.3|19188.3|19280.4|19190.4|19278.1|19188.1|22
1656759460000|2022-07-02 10:57:40|19275.9|19185.9|19275.8|19185.8|19276.7|19186.7|19272.1|19182.1|22
1656759470000|2022-07-02 10:57:50|19275.7|19185.7|19268.7|19178.7|19277|19187|19268.7|19178.7|20
1656759480000|2022-07-02 10:58:00|19268.6|19178.6|19276.2|19186.2|19278.9|19188.9|19268.5|19178.5|24
1656759490000|2022-07-02 10:58:10|19276.3|19186.3|19277.2|19187.2|19278.2|19188.2|19276.3|19186.3|28
1656759500000|2022-07-02 10:58:20|19277.6|19187.6|19275.2|19185.2|19278.5|19188.5|19275|19185|15
1656759510000|2022-07-02 10:58:30|19275.1|19185.1|19272.2|19182.2|19275.3|19185.3|19271.7|19181.7|20
1656759520000|2022-07-02 10:58:40|19272.3|19182.3|19269.8|19179.8|19272.7|19182.7|19268|19178|31
1656759530000|2022-07-02 10:58:50|19270|19180|19268.2|19178.2|19270.6|19180.6|19268|19178|17
1656759540000|2022-07-02 10:59:00|19270|19180|19269.2|19179.2|19270|19180|19268.7|19178.7|23
1656759550000|2022-07-02 10:59:10|19269.3|19179.3|19269.1|19179.1|19271.1|19181.1|19267.5|19177.5|28
1656759560000|2022-07-02 10:59:20|19269|19179|19270.3|19180.3|19270.3|19180.3|19267.3|19177.3|24
1656759570000|2022-07-02 10:59:30|19269.7|19179.7|19269.9|19179.9|19271.6|19181.6|19269.6|19179.6|22
1656759580000|2022-07-02 10:59:40|19270.2|19180.2|19270.3|19180.3|19271|19181|19269.9|19179.9|14
1656759590000|2022-07-02 10:59:50|19271.2|19181.2|19267|19177|19271.2|19181.2|19266.6|19176.6|23
1656759600000|2022-07-02 11:00:00|19266.5|19176.5|19268.2|19178.2|19271.9|19181.9|19266.5|19176.5|19
1656759610000|2022-07-02 11:00:10|19268.1|19178.1|19265.9|19175.9|19271.7|19181.7|19264.9|19174.9|34
1656759620000|2022-07-02 11:00:20|19266.3|19176.3|19267.5|19177.5|19270.4|19180.4|19265.1|19175.1|25
1656759630000|2022-07-02 11:00:30|19268.4|19178.4|19268.6|19178.6|19269.8|19179.8|19266|19176|27
1656759640000|2022-07-02 11:00:40|19267.7|19177.7|19267.1|19177.1|19267.8|19177.8|19264.1|19174.1|25
1656759650000|2022-07-02 11:00:50|19266|19176|19265.9|19175.9|19267.8|19177.8|19264.4|19174.4|25
1656759660000|2022-07-02 11:01:00|19266|19176|19264.4|19174.4|19267.5|19177.5|19264|19174|17
1656759670000|2022-07-02 11:01:10|19264.5|19174.5|19270.9|19180.9|19272.7|19182.7|19264|19174|32
1656759680000|2022-07-02 11:01:20|19270.4|19180.4|19266.3|19176.3|19270.9|19180.9|19265.8|19175.8|29
1656759690000|2022-07-02 11:01:30|19266.4|19176.4|19262.9|19172.9|19267.7|19177.7|19262.9|19172.9|24
1656759700000|2022-07-02 11:01:40|19264.4|19174.4|19262.8|19172.8|19264.5|19174.5|19261.7|19171.7|19
1656759710000|2022-07-02 11:01:50|19263.5|19173.5|19260.4|19170.4|19263.5|19173.5|19260.4|19170.4|19
1656759720000|2022-07-02 11:02:00|19260.6|19170.6|19260.8|19170.8|19264.1|19174.1|19259.7|19169.7|25
1656759730000|2022-07-02 11:02:10|19260.5|19170.5|19262.3|19172.3|19262.9|19172.9|19259.9|19169.9|23
1656759740000|2022-07-02 11:02:20|19262.4|19172.4|19262.8|19172.8|19263.3|19173.3|19262.2|19172.2|22
1656759750000|2022-07-02 11:02:30|19262.9|19172.9|19263.3|19173.3|19263.6|19173.6|19262.5|19172.5|19
1656759760000|2022-07-02 11:02:40|19263.6|19173.6|19264.1|19174.1|19264.4|19174.4|19263|19173|27
1656759770000|2022-07-02 11:02:50|19263.4|19173.4|19263|19173|19263.9|19173.9|19262.1|19172.1|19
1656759780000|2022-07-02 11:03:00|19263.3|19173.3|19258.5|19168.5|19263.8|19173.8|19257.9|19167.9|19
1656759790000|2022-07-02 11:03:10|19255.8|19165.8|19253.8|19163.8|19256.8|19166.8|19253.2|19163.2|26
1656759800000|2022-07-02 11:03:20|19253.7|19163.7|19253.1|19163.1|19255.1|19165.1|19252.7|19162.7|27
1656759810000|2022-07-02 11:03:30|19252.8|19162.8|19253.9|19163.9|19254.4|19164.4|19252.4|19162.4|23
1656759820000|2022-07-02 11:03:40|19252.8|19162.8|19256.1|19166.1|19256.1|19166.1|19252.8|19162.8|20
1656759830000|2022-07-02 11:03:50|19255.9|19165.9|19253.4|19163.4|19256.2|19166.2|19252.9|19162.9|18
1656759840000|2022-07-02 11:04:00|19253.1|19163.1|19256|19166|19256.4|19166.4|19253|19163|14
1656759850000|2022-07-02 11:04:10|19256.4|19166.4|19254.4|19164.4|19257|19167|19254|19164|22
1656759860000|2022-07-02 11:04:20|19253.9|19163.9|19251.9|19161.9|19255.8|19165.8|19251.9|19161.9|28
1656759870000|2022-07-02 11:04:30|19252.2|19162.2|19249.5|19159.5|19252.4|19162.4|19249.5|19159.5|23
1656759880000|2022-07-02 11:04:40|19250.1|19160.1|19248.6|19158.6|19250.1|19160.1|19247.6|19157.6|15
1656759890000|2022-07-02 11:04:50|19248.4|19158.4|19248.6|19158.6|19252.9|19162.9|19248|19158|20
1656759900000|2022-07-02 11:05:00|19248.7|19158.7|19249|19159|19253.1|19163.1|19248.4|19158.4|22
1656759910000|2022-07-02 11:05:10|19249.2|19159.2|19248.9|19158.9|19249.2|19159.2|19248.6|19158.6|17
1656759920000|2022-07-02 11:05:20|19249.4|19159.4|19262.6|19172.6|19263|19173|19249.4|19159.4|31
1656759930000|2022-07-02 11:05:30|19262.3|19172.3|19267.7|19177.7|19269.3|19179.3|19260.7|19170.7|34
1656759940000|2022-07-02 11:05:40|19268.1|19178.1|19268.1|19178.1|19269.8|19179.8|19264.5|19174.5|31
1656759950000|2022-07-02 11:05:50|19267.7|19177.7|19263.7|19173.7|19268.3|19178.3|19263.2|19173.2|22
1656759960000|2022-07-02 11:06:00|19263.6|19173.6|19270.9|19180.9|19271.2|19181.2|19263.4|19173.4|18
1656759970000|2022-07-02 11:06:10|19271.4|19181.4|19273.1|19183.1|19275|19185|19268.9|19178.9|35
1656759980000|2022-07-02 11:06:20|19273.2|19183.2|19274.8|19184.8|19275.4|19185.4|19271.1|19181.1|21
1656759990000|2022-07-02 11:06:30|19273.3|19183.3|19268.3|19178.3|19275.3|19185.3|19267.1|19177.1|31
1656760000000|2022-07-02 11:06:40|19268.4|19178.4|19261.8|19171.8|19269.5|19179.5|19261.4|19171.4|29
1656760010000|2022-07-02 11:06:50|19261.6|19171.6|19261.5|19171.5|19262.5|19172.5|19261.3|19171.3|23
1656760020000|2022-07-02 11:07:00|19261.4|19171.4|19253.8|19163.8|19263|19173|19253.8|19163.8|29
1656760030000|2022-07-02 11:07:10|19252.5|19162.5|19248.8|19158.8|19253.9|19163.9|19248.5|19158.5|21
1656760040000|2022-07-02 11:07:20|19248.6|19158.6|19257.3|19167.3|19257.3|19167.3|19248.5|19158.5|20
1656760050000|2022-07-02 11:07:30|19257.8|19167.8|19257.9|19167.9|19260.2|19170.2|19257.1|19167.1|26
1656760060000|2022-07-02 11:07:40|19257.2|19167.2|19264.4|19174.4|19265.4|19175.4|19257.2|19167.2|26
1656760070000|2022-07-02 11:07:50|19263.3|19173.3|19261.1|19171.1|19265.5|19175.5|19261.1|19171.1|32
1656760080000|2022-07-02 11:08:00|19261|19171|19264.4|19174.4|19264.7|19174.7|19261|19171|24
1656760090000|2022-07-02 11:08:10|19265.3|19175.3|19263.7|19173.7|19265.7|19175.7|19262.7|19172.7|25
1656760100000|2022-07-02 11:08:20|19263.6|19173.6|19266.4|19176.4|19268|19178|19262.6|19172.6|18
1656760110000|2022-07-02 11:08:30|19266.5|19176.5|19259.5|19169.5|19267.5|19177.5|19259.5|19169.5|27
1656760120000|2022-07-02 11:08:40|19261.9|19171.9|19259.6|19169.6|19261.9|19171.9|19258.1|19168.1|27
1656760130000|2022-07-02 11:08:50|19258.7|19168.7|19256.4|19166.4|19259.4|19169.4|19253.9|19163.9|28
1656760140000|2022-07-02 11:09:00|19255.8|19165.8|19257.7|19167.7|19258.5|19168.5|19254.8|19164.8|32
1656760150000|2022-07-02 11:09:10|19258.1|19168.1|19257.6|19167.6|19258.1|19168.1|19255.9|19165.9|20
1656760160000|2022-07-02 11:09:20|19260.5|19170.5|19260.5|19170.5|19262.8|19172.8|19259|19169|26
1656760170000|2022-07-02 11:09:30|19261.4|19171.4|19259.3|19169.3|19261.4|19171.4|19258.1|19168.1|21
1656760180000|2022-07-02 11:09:40|19259.1|19169.1|19255.9|19165.9|19259.7|19169.7|19255.9|19165.9|7
1656760190000|2022-07-02 11:09:50|19253.5|19163.5|19252.2|19162.2|19254.9|19164.9|19252|19162|15
1656760200000|2022-07-02 11:10:00|19253.1|19163.1|19252.9|19162.9|19253.1|19163.1|19252.1|19162.1|14
1656760210000|2022-07-02 11:10:10|19252.8|19162.8|19252|19162|19253.9|19163.9|19251.2|19161.2|20
1656760220000|2022-07-02 11:10:20|19251.7|19161.7|19253.5|19163.5|19255.3|19165.3|19250.9|19160.9|22
1656760230000|2022-07-02 11:10:30|19253.1|19163.1|19249.2|19159.2|19264.1|19174.1|19248|19158|31
1656760240000|2022-07-02 11:10:40|19249.3|19159.3|19247.2|19157.2|19251.1|19161.1|19246.9|19156.9|21
1656760250000|2022-07-02 11:10:50|19247.6|19157.6|19247.2|19157.2|19247.6|19157.6|19245.8|19155.8|22
1656760260000|2022-07-02 11:11:00|19246.7|19156.7|19248|19158|19248|19158|19245.7|19155.7|19
1656760270000|2022-07-02 11:11:10|19247.9|19157.9|19247.5|19157.5|19248.3|19158.3|19246.8|19156.8|20
1656760280000|2022-07-02 11:11:20|19247.4|19157.4|19246.4|19156.4|19247.8|19157.8|19246.4|19156.4|14
1656760290000|2022-07-02 11:11:30|19246.5|19156.5|19248.2|19158.2|19248.6|19158.6|19246.4|19156.4|7
1656760300000|2022-07-02 11:11:40|19247.6|19157.6|19255.3|19165.3|19255.3|19165.3|19246.9|19156.9|17
1656760310000|2022-07-02 11:11:50|19254.2|19164.2|19253.7|19163.7|19255.3|19165.3|19252.7|19162.7|26
1656760320000|2022-07-02 11:12:00|19250.2|19160.2|19253.7|19163.7|19253.7|19163.7|19250.2|19160.2|23
1656760330000|2022-07-02 11:12:10|19253.6|19163.6|19253.5|19163.5|19253.7|19163.7|19253.3|19163.3|10
1656760340000|2022-07-02 11:12:20|19251|19161|19250|19160|19251.3|19161.3|19248.4|19158.4|24
1656760350000|2022-07-02 11:12:30|19248.7|19158.7|19250.9|19160.9|19250.9|19160.9|19248.6|19158.6|20
1656760360000|2022-07-02 11:12:40|19251.2|19161.2|19257.5|19167.5|19257.5|19167.5|19250.7|19160.7|21
1656760370000|2022-07-02 11:12:50|19256|19166|19261.3|19171.3|19261.3|19171.3|19255.2|19165.2|22
1656760380000|2022-07-02 11:13:00|19261.4|19171.4|19257|19167|19263.4|19173.4|19256.8|19166.8|32
1656760390000|2022-07-02 11:13:10|19256.8|19166.8|19257.5|19167.5|19259.3|19169.3|19256.8|19166.8|21
1656760400000|2022-07-02 11:13:20|19257.4|19167.4|19257.8|19167.8|19257.8|19167.8|19257.4|19167.4|19
1656760410000|2022-07-02 11:13:30|19257.6|19167.6|19256.8|19166.8|19258.1|19168.1|19256.8|19166.8|18
1656760420000|2022-07-02 11:13:40|19257.1|19167.1|19256.6|19166.6|19258.3|19168.3|19256|19166|18
1656760430000|2022-07-02 11:13:50|19256.4|19166.4|19257|19167|19257|19167|19256|19166|25
1656760440000|2022-07-02 11:14:00|19256.3|19166.3|19256.1|19166.1|19256.5|19166.5|19254.9|19164.9|21
1656760450000|2022-07-02 11:14:10|19256|19166|19257.8|19167.8|19258.1|19168.1|19254.6|19164.6|22
1656760460000|2022-07-02 11:14:20|19257.7|19167.7|19257.8|19167.8|19258.1|19168.1|19257.1|19167.1|22
1656760470000|2022-07-02 11:14:30|19257.6|19167.6|19258|19168|19258.2|19168.2|19257.6|19167.6|11
1656760480000|2022-07-02 11:14:40|19257.9|19167.9|19256.5|19166.5|19259.9|19169.9|19256.5|19166.5|22
1656760490000|2022-07-02 11:14:50|19256.4|19166.4|19256.8|19166.8|19256.8|19166.8|19255.8|19165.8|24
1656760500000|2022-07-02 11:15:00|19256.5|19166.5|19255.8|19165.8|19256.9|19166.9|19255.6|19165.6|18
1656760510000|2022-07-02 11:15:10|19255.9|19165.9|19257.4|19167.4|19258.1|19168.1|19255.7|19165.7|24
1656760520000|2022-07-02 11:15:20|19257.8|19167.8|19244|19154|19257.8|19167.8|19243.6|19153.6|29
1656760530000|2022-07-02 11:15:30|19244.4|19154.4|19241.7|19151.7|19245.2|19155.2|19241.7|19151.7|22
1656760540000|2022-07-02 11:15:40|19242|19152|19240.1|19150.1|19242|19152|19239.1|19149.1|27
1656760550000|2022-07-02 11:15:50|19240.2|19150.2|19251.2|19161.2|19251.6|19161.6|19239.7|19149.7|34
1656760560000|2022-07-02 11:16:00|19251.3|19161.3|19247.6|19157.6|19252.1|19162.1|19247|19157|27
1656760570000|2022-07-02 11:16:10|19247.5|19157.5|19246|19156|19247.5|19157.5|19245.7|19155.7|20
1656760580000|2022-07-02 11:16:20|19246.4|19156.4|19243.1|19153.1|19246.4|19156.4|19241.6|19151.6|24
1656760590000|2022-07-02 11:16:30|19244.5|19154.5|19257.5|19167.5|19258.1|19168.1|19243.4|19153.4|30
1656760600000|2022-07-02 11:16:40|19257.6|19167.6|19258.9|19168.9|19260|19170|19256.2|19166.2|24
1656760610000|2022-07-02 11:16:50|19259.1|19169.1|19257.8|19167.8|19259.1|19169.1|19256.9|19166.9|21
1656760620000|2022-07-02 11:17:00|19258|19168|19256.7|19166.7|19259.1|19169.1|19256.7|19166.7|28
1656760630000|2022-07-02 11:17:10|19256.8|19166.8|19259.5|19169.5|19260.4|19170.4|19256.8|19166.8|22
1656760640000|2022-07-02 11:17:20|19259.3|19169.3|19258.9|19168.9|19259.6|19169.6|19256.4|19166.4|22
1656760650000|2022-07-02 11:17:30|19258.8|19168.8|19259.4|19169.4|19260|19170|19258.7|19168.7|14
1656760660000|2022-07-02 11:17:40|19259.3|19169.3|19259.1|19169.1|19260|19170|19258.8|19168.8|24
1656760670000|2022-07-02 11:17:50|19259.3|19169.3|19259.4|19169.4|19259.7|19169.7|19259|19169|21
1656760680000|2022-07-02 11:18:00|19259|19169|19258.3|19168.3|19259.5|19169.5|19257.4|19167.4|23
1656760690000|2022-07-02 11:18:10|19258.2|19168.2|19257.8|19167.8|19258.2|19168.2|19257.4|19167.4|15
1656760700000|2022-07-02 11:18:20|19258.6|19168.6|19252.4|19162.4|19258.6|19168.6|19251.1|19161.1|27
1656760710000|2022-07-02 11:18:30|19252.2|19162.2|19253.6|19163.6|19254.7|19164.7|19249.4|19159.4|21
1656760720000|2022-07-02 11:18:40|19252|19162|19251.6|19161.6|19254.1|19164.1|19250.6|19160.6|27
1656760730000|2022-07-02 11:18:50|19251|19161|19250.3|19160.3|19251.1|19161.1|19250.3|19160.3|17
1656760740000|2022-07-02 11:19:00|19250.6|19160.6|19258.9|19168.9|19261.9|19171.9|19250.6|19160.6|31
1656760750000|2022-07-02 11:19:10|19259.4|19169.4|19263.1|19173.1|19265.2|19175.2|19259.4|19169.4|29
1656760760000|2022-07-02 11:19:20|19263.3|19173.3|19264.4|19174.4|19265.5|19175.5|19262.9|19172.9|27
1656760770000|2022-07-02 11:19:30|19264|19174|19270.2|19180.2|19270.2|19180.2|19263.7|19173.7|24
1656760780000|2022-07-02 11:19:40|19269.9|19179.9|19269.4|19179.4|19270.2|19180.2|19267.3|19177.3|22
1656760790000|2022-07-02 11:19:50|19269.9|19179.9|19267.6|19177.6|19269.9|19179.9|19267.3|19177.3|11
1656760800000|2022-07-02 11:20:00|19265.3|19175.3|19266.1|19176.1|19266.1|19176.1|19265.2|19175.2|14
1656760810000|2022-07-02 11:20:10|19266.2|19176.2|19264.7|19174.7|19266.5|19176.5|19263.4|19173.4|19
1656760820000|2022-07-02 11:20:20|19264.3|19174.3|19264.1|19174.1|19265.3|19175.3|19263.7|19173.7|20
1656760830000|2022-07-02 11:20:30|19264.2|19174.2|19264.1|19174.1|19265.1|19175.1|19263.6|19173.6|15
1656760840000|2022-07-02 11:20:40|19264|19174|19265.3|19175.3|19265.4|19175.4|19263.7|19173.7|12
1656760850000|2022-07-02 11:20:50|19264.5|19174.5|19268.9|19178.9|19270.7|19180.7|19263.9|19173.9|23
1656760860000|2022-07-02 11:21:00|19269|19179|19287.4|19197.4|19289.6|19199.6|19268.8|19178.8|29
1656760870000|2022-07-02 11:21:10|19287.3|19197.3|19287.7|19197.7|19287.7|19197.7|19284.8|19194.8|26
1656760880000|2022-07-02 11:21:20|19289.1|19199.1|19293.8|19203.8|19294.6|19204.6|19288.8|19198.8|33
1656760890000|2022-07-02 11:21:30|19293.6|19203.6|19295.4|19205.4|19297.3|19207.3|19293.6|19203.6|31
1656760900000|2022-07-02 11:21:40|19295.8|19205.8|19287.6|19197.6|19296.7|19206.7|19287.6|19197.6|28
1656760910000|2022-07-02 11:21:50|19286.5|19196.5|19282.2|19192.2|19287.9|19197.9|19279.7|19189.7|30
1656760920000|2022-07-02 11:22:00|19282.8|19192.8|19288.7|19198.7|19292.7|19202.7|19282.8|19192.8|33
1656760930000|2022-07-02 11:22:10|19288.8|19198.8|19287.7|19197.7|19289.7|19199.7|19287.5|19197.5|31
1656760940000|2022-07-02 11:22:20|19287.8|19197.8|19287.9|19197.9|19288.8|19198.8|19286.1|19196.1|22
1656760950000|2022-07-02 11:22:30|19288|19198|19283|19193|19288.4|19198.4|19282.6|19192.6|23
1656760960000|2022-07-02 11:22:40|19283.2|19193.2|19282.9|19192.9|19283.5|19193.5|19281.6|19191.6|18
1656760970000|2022-07-02 11:22:50|19282.3|19192.3|19274.9|19184.9|19282.3|19192.3|19274.6|19184.6|27
1656760980000|2022-07-02 11:23:00|19275.2|19185.2|19269.1|19179.1|19275.2|19185.2|19268.7|19178.7|25
1656760990000|2022-07-02 11:23:10|19269.4|19179.4|19267|19177|19269.4|19179.4|19267|19177|19
1656761000000|2022-07-02 11:23:20|19266.5|19176.5|19267.2|19177.2|19268.1|19178.1|19266.5|19176.5|19
1656761010000|2022-07-02 11:23:30|19267|19177|19262.2|19172.2|19268.1|19178.1|19261.1|19171.1|20
1656761020000|2022-07-02 11:23:40|19261.4|19171.4|19253.5|19163.5|19261.4|19171.4|19253|19163|28
1656761030000|2022-07-02 11:23:50|19252.9|19162.9|19252.6|19162.6|19255|19165|19252.5|19162.5|26
1656761040000|2022-07-02 11:24:00|19252.9|19162.9|19253.8|19163.8|19255.3|19165.3|19249.9|19159.9|25
1656761050000|2022-07-02 11:24:10|19253.7|19163.7|19257.4|19167.4|19259.4|19169.4|19253.6|19163.6|27
1656761060000|2022-07-02 11:24:20|19257.1|19167.1|19255.9|19165.9|19258.6|19168.6|19254.6|19164.6|23
1656761070000|2022-07-02 11:24:30|19255.8|19165.8|19255.2|19165.2|19257.5|19167.5|19253.9|19163.9|27
1656761080000|2022-07-02 11:24:40|19253.2|19163.2|19254.6|19164.6|19258.3|19168.3|19253.1|19163.1|29
1656761090000|2022-07-02 11:24:50|19254.3|19164.3|19256.4|19166.4|19256.6|19166.6|19254.1|19164.1|23
1656761100000|2022-07-02 11:25:00|19256.3|19166.3|19257.2|19167.2|19257.2|19167.2|19255.5|19165.5|21
1656761110000|2022-07-02 11:25:10|19257.8|19167.8|19256.2|19166.2|19257.9|19167.9|19255.6|19165.6|18
1656761120000|2022-07-02 11:25:20|19255.6|19165.6|19255.2|19165.2|19256.8|19166.8|19255.2|19165.2|19
1656761130000|2022-07-02 11:25:30|19255.7|19165.7|19255.6|19165.6|19257.1|19167.1|19255|19165|22
1656761140000|2022-07-02 11:25:40|19255.7|19165.7|19254|19164|19256.2|19166.2|19252.4|19162.4|22
1656761150000|2022-07-02 11:25:50|19254.2|19164.2|19255.1|19165.1|19255.6|19165.6|19252.8|19162.8|27
1656761160000|2022-07-02 11:26:00|19255.3|19165.3|19260|19170|19266|19176|19254.4|19164.4|30
1656761170000|2022-07-02 11:26:10|19260.2|19170.2|19264.5|19174.5|19265.3|19175.3|19260.2|19170.2|17
1656761180000|2022-07-02 11:26:20|19264.6|19174.6|19264.1|19174.1|19264.8|19174.8|19262.8|19172.8|16
1656761190000|2022-07-02 11:26:30|19265.2|19175.2|19264.3|19174.3|19265.6|19175.6|19262.9|19172.9|22
1656761200000|2022-07-02 11:26:40|19264.7|19174.7|19270.7|19180.7|19270.9|19180.9|19263.6|19173.6|23
1656761210000|2022-07-02 11:26:50|19271.5|19181.5|19270.3|19180.3|19274.9|19184.9|19269.9|19179.9|30
1656761220000|2022-07-02 11:27:00|19269.9|19179.9|19266.1|19176.1|19270.4|19180.4|19263.5|19173.5|28
1656761230000|2022-07-02 11:27:10|19264.9|19174.9|19260.7|19170.7|19264.9|19174.9|19259.1|19169.1|28
1656761240000|2022-07-02 11:27:20|19260.5|19170.5|19255.3|19165.3|19261.6|19171.6|19255.3|19165.3|22
1656761250000|2022-07-02 11:27:30|19255.2|19165.2|19265.3|19175.3|19265.3|19175.3|19255|19165|19
1656761260000|2022-07-02 11:27:40|19269.2|19179.2|19273.2|19183.2|19273.2|19183.2|19267.8|19177.8|32
1656761270000|2022-07-02 11:27:50|19273.6|19183.6|19274.5|19184.5|19274.5|19184.5|19271.6|19181.6|26
1656761280000|2022-07-02 11:28:00|19275.2|19185.2|19272|19182|19276.4|19186.4|19270.4|19180.4|28
1656761290000|2022-07-02 11:28:10|19272.4|19182.4|19266.8|19176.8|19273.6|19183.6|19266.8|19176.8|25
1656761300000|2022-07-02 11:28:20|19266.6|19176.6|19269.6|19179.6|19271|19181|19265.5|19175.5|31
1656761310000|2022-07-02 11:28:30|19269.4|19179.4|19272.8|19182.8|19273.1|19183.1|19266.2|19176.2|18
1656761320000|2022-07-02 11:28:40|19273|19183|19274|19184|19274.8|19184.8|19271.1|19181.1|18
1656761330000|2022-07-02 11:28:50|19273.5|19183.5|19273.4|19183.4|19274.4|19184.4|19269.4|19179.4|24
1656761340000|2022-07-02 11:29:00|19273|19183|19271.7|19181.7|19273.5|19183.5|19269.7|19179.7|19
1656761350000|2022-07-02 11:29:10|19270.1|19180.1|19269|19179|19271.7|19181.7|19268.2|19178.2|26
1656761360000|2022-07-02 11:29:20|19268|19178|19270.3|19180.3|19271.2|19181.2|19268|19178|22
1656761370000|2022-07-02 11:29:30|19270.6|19180.6|19269.3|19179.3|19271.7|19181.7|19267.4|19177.4|22
1656761380000|2022-07-02 11:29:40|19267.9|19177.9|19269|19179|19269.7|19179.7|19267.6|19177.6|19
1656761390000|2022-07-02 11:29:50|19267.7|19177.7|19268.6|19178.6|19271|19181|19267.3|19177.3|26
1656761400000|2022-07-02 11:30:00|19268.1|19178.1|19269|19179|19270.3|19180.3|19267.2|19177.2|24
1656761410000|2022-07-02 11:30:10|19268.7|19178.7|19260.9|19170.9|19271.1|19181.1|19260.9|19170.9|30
1656761420000|2022-07-02 11:30:20|19260.8|19170.8|19261.4|19171.4|19263|19173|19260.8|19170.8|27
1656761430000|2022-07-02 11:30:30|19261.5|19171.5|19264.5|19174.5|19264.5|19174.5|19260.9|19170.9|24
1656761440000|2022-07-02 11:30:40|19266.3|19176.3|19270|19180|19270|19180|19265.5|19175.5|23
1656761450000|2022-07-02 11:30:50|19269.7|19179.7|19271.3|19181.3|19272.3|19182.3|19268.5|19178.5|22
1656761460000|2022-07-02 11:31:00|19271.2|19181.2|19267.9|19177.9|19271.6|19181.6|19267.6|19177.6|21
1656761470000|2022-07-02 11:31:10|19268|19178|19272.7|19182.7|19272.7|19182.7|19267.9|19177.9|20
1656761480000|2022-07-02 11:31:20|19272.6|19182.6|19274.1|19184.1|19274.6|19184.6|19268.5|19178.5|22
1656761490000|2022-07-02 11:31:30|19274.2|19184.2|19273.1|19183.1|19274.5|19184.5|19273.1|19183.1|11
1656761500000|2022-07-02 11:31:40|19273.4|19183.4|19273.6|19183.6|19274.5|19184.5|19273.2|19183.2|20
1656761510000|2022-07-02 11:31:50|19273.2|19183.2|19272.7|19182.7|19274.2|19184.2|19272.7|19182.7|14
1656761520000|2022-07-02 11:32:00|19273.8|19183.8|19273.2|19183.2|19273.8|19183.8|19272.7|19182.7|10
1656761530000|2022-07-02 11:32:10|19273|19183|19272.6|19182.6|19273.4|19183.4|19272.3|19182.3|15
1656761540000|2022-07-02 11:32:20|19272.5|19182.5|19272.6|19182.6|19273.2|19183.2|19272.5|19182.5|17
1656761550000|2022-07-02 11:32:30|19271.9|19181.9|19279.9|19189.9|19280.1|19190.1|19269.9|19179.9|25
1656761560000|2022-07-02 11:32:40|19280.1|19190.1|19281.9|19191.9|19282.2|19192.2|19279.2|19189.2|27
1656761570000|2022-07-02 11:32:50|19281.4|19191.4|19270.7|19180.7|19281.6|19191.6|19269.3|19179.3|28
1656761580000|2022-07-02 11:33:00|19271.8|19181.8|19265.7|19175.7|19271.9|19181.9|19265.7|19175.7|22
1656761590000|2022-07-02 11:33:10|19265.5|19175.5|19267.6|19177.6|19268.5|19178.5|19265.4|19175.4|24
1656761600000|2022-07-02 11:33:20|19270|19180|19270.4|19180.4|19270.5|19180.5|19269.9|19179.9|18
1656761610000|2022-07-02 11:33:30|19270.5|19180.5|19271.5|19181.5|19272.7|19182.7|19269.2|19179.2|27
1656761620000|2022-07-02 11:33:40|19271.4|19181.4|19272.6|19182.6|19272.6|19182.6|19270.8|19180.8|22
1656761630000|2022-07-02 11:33:50|19272.3|19182.3|19271.5|19181.5|19272.6|19182.6|19269.8|19179.8|20
1656761640000|2022-07-02 11:34:00|19271.6|19181.6|19271.3|19181.3|19271.8|19181.8|19270.1|19180.1|28
1656761650000|2022-07-02 11:34:10|19271.5|19181.5|19269.4|19179.4|19271.8|19181.8|19268.6|19178.6|13
1656761660000|2022-07-02 11:34:20|19269.3|19179.3|19266.3|19176.3|19270.9|19180.9|19265.2|19175.2|29
1656761670000|2022-07-02 11:34:30|19265.2|19175.2|19264.1|19174.1|19266.7|19176.7|19262.9|19172.9|25
1656761680000|2022-07-02 11:34:40|19264|19174|19260.1|19170.1|19264|19174|19259.6|19169.6|18
1656761690000|2022-07-02 11:34:50|19259.9|19169.9|19259.1|19169.1|19260.1|19170.1|19258.9|19168.9|18
1656761700000|2022-07-02 11:35:00|19259.2|19169.2|19259.1|19169.1|19259.4|19169.4|19256|19166|21
1656761710000|2022-07-02 11:35:10|19259.4|19169.4|19258.8|19168.8|19261|19171|19258.8|19168.8|21
1656761720000|2022-07-02 11:35:20|19258|19168|19249.1|19159.1|19259.2|19169.2|19248.5|19158.5|23
1656761730000|2022-07-02 11:35:30|19248.7|19158.7|19246.6|19156.6|19248.9|19158.9|19243.6|19153.6|24
1656761740000|2022-07-02 11:35:40|19247.1|19157.1|19246|19156|19247.2|19157.2|19244.6|19154.6|25
1656761750000|2022-07-02 11:35:50|19244.6|19154.6|19247.1|19157.1|19248.4|19158.4|19242.6|19152.6|33
1656761760000|2022-07-02 11:36:00|19246.7|19156.7|19248|19158|19248.4|19158.4|19245.7|19155.7|29
1656761770000|2022-07-02 11:36:10|19248.2|19158.2|19247.2|19157.2|19248.9|19158.9|19246.5|19156.5|19
1656761780000|2022-07-02 11:36:20|19247.3|19157.3|19245|19155|19247.3|19157.3|19245|19155|19
1656761790000|2022-07-02 11:36:30|19242.6|19152.6|19243.6|19153.6|19244.2|19154.2|19241.8|19151.8|22
1656761800000|2022-07-02 11:36:40|19242.7|19152.7|19243.5|19153.5|19243.9|19153.9|19242.2|19152.2|22
1656761810000|2022-07-02 11:36:50|19242.8|19152.8|19242.3|19152.3|19243.9|19153.9|19241.4|19151.4|27
1656761820000|2022-07-02 11:37:00|19242|19152|19243.9|19153.9|19245|19155|19242|19152|18
1656761830000|2022-07-02 11:37:10|19244.1|19154.1|19245.1|19155.1|19245.1|19155.1|19242.7|19152.7|22
1656761840000|2022-07-02 11:37:20|19244.1|19154.1|19243.8|19153.8|19245.1|19155.1|19242.3|19152.3|22
1656761850000|2022-07-02 11:37:30|19242.3|19152.3|19243.6|19153.6|19245.3|19155.3|19242.3|19152.3|25
1656761860000|2022-07-02 11:37:40|19245|19155|19243.3|19153.3|19245|19155|19243.2|19153.2|16
1656761870000|2022-07-02 11:37:50|19243.1|19153.1|19243.9|19153.9|19244.2|19154.2|19242.7|19152.7|17
1656761880000|2022-07-02 11:38:00|19244|19154|19240.1|19150.1|19244.9|19154.9|19240.1|19150.1|25
1656761890000|2022-07-02 11:38:10|19241.2|19151.2|19236.7|19146.7|19243|19153|19235.9|19145.9|26
1656761900000|2022-07-02 11:38:20|19236.6|19146.6|19231.5|19141.5|19237.5|19147.5|19229.9|19139.9|32
1656761910000|2022-07-02 11:38:30|19232.5|19142.5|19238.3|19148.3|19238.7|19148.7|19230.6|19140.6|27
1656761920000|2022-07-02 11:38:40|19239.8|19149.8|19238.6|19148.6|19242.6|19152.6|19237.3|19147.3|31
1656761930000|2022-07-02 11:38:50|19238.8|19148.8|19237|19147|19241.6|19151.6|19234.4|19144.4|30
1656761940000|2022-07-02 11:39:00|19236.9|19146.9|19239.4|19149.4|19239.6|19149.6|19236.1|19146.1|17
1656761950000|2022-07-02 11:39:10|19238.8|19148.8|19238.7|19148.7|19239.7|19149.7|19238.5|19148.5|18
1656761960000|2022-07-02 11:39:20|19238.1|19148.1|19236.4|19146.4|19238.9|19148.9|19235.5|19145.5|21
1656761970000|2022-07-02 11:39:30|19236.3|19146.3|19237.4|19147.4|19237.6|19147.6|19235.9|19145.9|18
1656761980000|2022-07-02 11:39:40|19237.8|19147.8|19236.1|19146.1|19238.7|19148.7|19235.9|19145.9|19
1656761990000|2022-07-02 11:39:50|19235.9|19145.9|19237.4|19147.4|19237.8|19147.8|19235.9|19145.9|22
1656762000000|2022-07-02 11:40:00|19237.1|19147.1|19238.3|19148.3|19239|19149|19237.1|19147.1|21
1656762010000|2022-07-02 11:40:10|19238.1|19148.1|19228.7|19138.7|19238.2|19148.2|19227.8|19137.8|25
1656762020000|2022-07-02 11:40:20|19228.4|19138.4|19229.6|19139.6|19229.8|19139.8|19224.8|19134.8|27
1656762030000|2022-07-02 11:40:30|19229.4|19139.4|19236.2|19146.2|19236.9|19146.9|19228.4|19138.4|27
1656762040000|2022-07-02 11:40:40|19234.9|19144.9|19236.4|19146.4|19237.2|19147.2|19234.8|19144.8|23
1656762050000|2022-07-02 11:40:50|19236.2|19146.2|19236.4|19146.4|19237.2|19147.2|19236.2|19146.2|20
1656762060000|2022-07-02 11:41:00|19236.5|19146.5|19236.7|19146.7|19237.9|19147.9|19235.6|19145.6|14
1656762070000|2022-07-02 11:41:10|19236.4|19146.4|19237.4|19147.4|19239.3|19149.3|19234.6|19144.6|22
1656762080000|2022-07-02 11:41:20|19236.5|19146.5|19225.7|19135.7|19236.5|19146.5|19224.9|19134.9|31
1656762090000|2022-07-02 11:41:30|19225.8|19135.8|19232.3|19142.3|19232.3|19142.3|19225.7|19135.7|24
1656762100000|2022-07-02 11:41:40|19232.2|19142.2|19229.1|19139.1|19236.8|19146.8|19228.3|19138.3|31
1656762110000|2022-07-02 11:41:50|19228.8|19138.8|19227.7|19137.7|19229.8|19139.8|19227.5|19137.5|18
1656762120000|2022-07-02 11:42:00|19226|19136|19223.6|19133.6|19227.1|19137.1|19222.5|19132.5|22
1656762130000|2022-07-02 11:42:10|19224.4|19134.4|19222.8|19132.8|19224.9|19134.9|19221.5|19131.5|30
1656762140000|2022-07-02 11:42:20|19222.7|19132.7|19221.6|19131.6|19223.1|19133.1|19221.1|19131.1|13
1656762150000|2022-07-02 11:42:30|19224.6|19134.6|19225|19135|19227.3|19137.3|19224.6|19134.6|26
1656762160000|2022-07-02 11:42:40|19225.5|19135.5|19226.5|19136.5|19227|19137|19225|19135|9
1656762170000|2022-07-02 11:42:50|19226.4|19136.4|19226|19136|19226.8|19136.8|19224.2|19134.2|20
1656762180000|2022-07-02 11:43:00|19226.1|19136.1|19226.6|19136.6|19230.6|19140.6|19225.2|19135.2|29
1656762190000|2022-07-02 11:43:10|19226.7|19136.7|19224.9|19134.9|19228|19138|19223.7|19133.7|25
1656762200000|2022-07-02 11:43:20|19225.1|19135.1|19223.8|19133.8|19225.1|19135.1|19223.8|19133.8|14
1656762210000|2022-07-02 11:43:30|19223.7|19133.7|19229.5|19139.5|19229.7|19139.7|19223.7|19133.7|15
1656762220000|2022-07-02 11:43:40|19229.6|19139.6|19228.7|19138.7|19229.8|19139.8|19227.9|19137.9|21
1656762230000|2022-07-02 11:43:50|19228.6|19138.6|19228.6|19138.6|19228.7|19138.7|19227.9|19137.9|9
1656762240000|2022-07-02 11:44:00|19228.5|19138.5|19228.4|19138.4|19228.7|19138.7|19227.7|19137.7|17
1656762250000|2022-07-02 11:44:10|19228.1|19138.1|19236|19146|19237.3|19147.3|19227.9|19137.9|23
1656762260000|2022-07-02 11:44:20|19235.9|19145.9|19235.4|19145.4|19235.9|19145.9|19235.2|19145.2|20
1656762270000|2022-07-02 11:44:30|19235.6|19145.6|19235.1|19145.1|19236.7|19146.7|19232.5|19142.5|26
1656762280000|2022-07-02 11:44:40|19235.4|19145.4|19234.1|19144.1|19235.8|19145.8|19234.1|19144.1|20
1656762290000|2022-07-02 11:44:50|19234.4|19144.4|19235.5|19145.5|19235.5|19145.5|19233.2|19143.2|21
1656762300000|2022-07-02 11:45:00|19235.2|19145.2|19237.5|19147.5|19245|19155|19234.8|19144.8|33
1656762310000|2022-07-02 11:45:10|19237.6|19147.6|19232.6|19142.6|19237.6|19147.6|19231.8|19141.8|23
1656762320000|2022-07-02 11:45:20|19228.4|19138.4|19224.3|19134.3|19228.8|19138.8|19224.3|19134.3|33
1656762330000|2022-07-02 11:45:30|19223.8|19133.8|19224.4|19134.4|19224.5|19134.5|19222.7|19132.7|20
1656762340000|2022-07-02 11:45:40|19224.1|19134.1|19223.1|19133.1|19224.4|19134.4|19221.8|19131.8|19
1656762350000|2022-07-02 11:45:50|19223.2|19133.2|19223.1|19133.1|19223.2|19133.2|19221.7|19131.7|11
1656762360000|2022-07-02 11:46:00|19222.9|19132.9|19225.8|19135.8|19226.1|19136.1|19222.9|19132.9|23
1656762370000|2022-07-02 11:46:10|19225.7|19135.7|19222.9|19132.9|19225.8|19135.8|19222.6|19132.6|19
1656762380000|2022-07-02 11:46:20|19222|19132|19218.8|19128.8|19222|19132|19217.8|19127.8|18
1656762390000|2022-07-02 11:46:30|19217.2|19127.2|19206.8|19116.8|19217.4|19127.4|19204.2|19114.2|35
1656762400000|2022-07-02 11:46:40|19212.8|19122.8|19214.4|19124.4|19218.5|19128.5|19212.8|19122.8|31
1656762410000|2022-07-02 11:46:50|19215.2|19125.2|19215.7|19125.7|19216.4|19126.4|19214.5|19124.5|26
1656762420000|2022-07-02 11:47:00|19216|19126|19217.6|19127.6|19219.1|19129.1|19214.6|19124.6|35
1656762430000|2022-07-02 11:47:10|19218.9|19128.9|19213.6|19123.6|19218.9|19128.9|19211.7|19121.7|32
1656762440000|2022-07-02 11:47:20|19214.9|19124.9|19210.4|19120.4|19215.3|19125.3|19210.4|19120.4|32
1656762450000|2022-07-02 11:47:30|19210.3|19120.3|19195.2|19105.2|19211.4|19121.4|19191.5|19101.5|31
1656762460000|2022-07-02 11:47:40|19194|19104|19197.8|19107.8|19197.8|19107.8|19194|19104|28
1656762470000|2022-07-02 11:47:50|19200.7|19110.7|19200.9|19110.9|19202.4|19112.4|19200|19110|29
1656762480000|2022-07-02 11:48:00|19201|19111|19208.1|19118.1|19208.6|19118.6|19199.5|19109.5|31
1656762490000|2022-07-02 11:48:10|19209.4|19119.4|19209.8|19119.8|19213.1|19123.1|19207.2|19117.2|25
1656762500000|2022-07-02 11:48:20|19209.5|19119.5|19212.5|19122.5|19212.5|19122.5|19209.3|19119.3|31
1656762510000|2022-07-02 11:48:30|19212.6|19122.6|19204.8|19114.8|19212.6|19122.6|19204.3|19114.3|21
1656762520000|2022-07-02 11:48:40|19204.4|19114.4|19201.3|19111.3|19205.4|19115.4|19199.2|19109.2|26
1656762530000|2022-07-02 11:48:50|19200.7|19110.7|19197.5|19107.5|19203|19113|19197.3|19107.3|31
1656762540000|2022-07-02 11:49:00|19199.1|19109.1|19201.1|19111.1|19204.1|19114.1|19197.7|19107.7|33
1656762550000|2022-07-02 11:49:10|19201.3|19111.3|19199.4|19109.4|19202.3|19112.3|19199.4|19109.4|29
1656762560000|2022-07-02 11:49:20|19201.7|19111.7|19201.5|19111.5|19201.7|19111.7|19199.6|19109.6|19
1656762570000|2022-07-02 11:49:30|19201.2|19111.2|19204.5|19114.5|19205.6|19115.6|19200.1|19110.1|19
1656762580000|2022-07-02 11:49:40|19204.6|19114.6|19204.7|19114.7|19205|19115|19204.6|19114.6|6
1656762590000|2022-07-02 11:49:50|19203.9|19113.9|19202.4|19112.4|19204.2|19114.2|19202.4|19112.4|13
1656762600000|2022-07-02 11:50:00|19202.5|19112.5|19196.2|19106.2|19204.5|19114.5|19195.8|19105.8|30
1656762610000|2022-07-02 11:50:10|19196.1|19106.1|19197.7|19107.7|19198|19108|19193.4|19103.4|21
1656762620000|2022-07-02 11:50:20|19196.7|19106.7|19198.6|19108.6|19198.6|19108.6|19195.6|19105.6|33
1656762630000|2022-07-02 11:50:30|19201|19111|19201.7|19111.7|19203.9|19113.9|19201|19111|28
1656762640000|2022-07-02 11:50:40|19202|19112|19203.4|19113.4|19203.4|19113.4|19200.3|19110.3|24
1656762650000|2022-07-02 11:50:50|19203.5|19113.5|19204.2|19114.2|19204.7|19114.7|19203.3|19113.3|24
1656762660000|2022-07-02 11:51:00|19204.3|19114.3|19214.9|19124.9|19216.4|19126.4|19202.4|19112.4|23
1656762670000|2022-07-02 11:51:10|19215.2|19125.2|19212.3|19122.3|19215.7|19125.7|19211.5|19121.5|25
1656762680000|2022-07-02 11:51:20|19211.9|19121.9|19213|19123|19215.4|19125.4|19209.8|19119.8|29
1656762690000|2022-07-02 11:51:30|19213.5|19123.5|19210.4|19120.4|19213.5|19123.5|19208.9|19118.9|22
1656762700000|2022-07-02 11:51:40|19210.5|19120.5|19211.4|19121.4|19212|19122|19209.4|19119.4|18
1656762710000|2022-07-02 11:51:50|19210.4|19120.4|19203.8|19113.8|19211.4|19121.4|19203.7|19113.7|22
1656762720000|2022-07-02 11:52:00|19203.7|19113.7|19205.4|19115.4|19205.5|19115.5|19203.6|19113.6|25
1656762730000|2022-07-02 11:52:10|19205.6|19115.6|19205.5|19115.5|19206.5|19116.5|19204.8|19114.8|27
1656762740000|2022-07-02 11:52:20|19205.4|19115.4|19205.6|19115.6|19206|19116|19205.4|19115.4|19
1656762750000|2022-07-02 11:52:30|19205.5|19115.5|19206|19116|19206|19116|19205.1|19115.1|20
1656762760000|2022-07-02 11:52:40|19205.9|19115.9|19204.7|19114.7|19206|19116|19203.6|19113.6|14
1656762770000|2022-07-02 11:52:50|19205.2|19115.2|19205.2|19115.2|19205.3|19115.3|19203.5|19113.5|23
1656762780000|2022-07-02 11:53:00|19205.3|19115.3|19204.4|19114.4|19205.9|19115.9|19203.5|19113.5|28
1656762790000|2022-07-02 11:53:10|19204.5|19114.5|19204.5|19114.5|19205.5|19115.5|19203.4|19113.4|22
1656762800000|2022-07-02 11:53:20|19205.4|19115.4|19213.8|19123.8|19213.9|19123.9|19204.1|19114.1|26
1656762810000|2022-07-02 11:53:30|19212.8|19122.8|19209.1|19119.1|19213.8|19123.8|19207.7|19117.7|26
1656762820000|2022-07-02 11:53:40|19208.9|19118.9|19208.3|19118.3|19211.2|19121.2|19206.2|19116.2|22
1656762830000|2022-07-02 11:53:50|19207.8|19117.8|19208.5|19118.5|19212|19122|19207.8|19117.8|25
1656762840000|2022-07-02 11:54:00|19208.1|19118.1|19213.7|19123.7|19214.6|19124.6|19207.6|19117.6|26
1656762850000|2022-07-02 11:54:10|19214.1|19124.1|19214.6|19124.6|19227.3|19137.3|19213.8|19123.8|37
1656762860000|2022-07-02 11:54:20|19214.1|19124.1|19212.8|19122.8|19216.2|19126.2|19212.8|19122.8|29
1656762870000|2022-07-02 11:54:30|19213.2|19123.2|19215.8|19125.8|19216|19126|19211.8|19121.8|26
1656762880000|2022-07-02 11:54:40|19216|19126|19215|19125|19216.7|19126.7|19213.5|19123.5|29
1656762890000|2022-07-02 11:54:50|19215.8|19125.8|19217.7|19127.7|19218.6|19128.6|19214.7|19124.7|32
1656762900000|2022-07-02 11:55:00|19218.3|19128.3|19224.7|19134.7|19225.1|19135.1|19216.3|19126.3|27
1656762910000|2022-07-02 11:55:10|19224.5|19134.5|19222.8|19132.8|19226.3|19136.3|19219.1|19129.1|29
1656762920000|2022-07-02 11:55:20|19223.1|19133.1|19222.9|19132.9|19224.8|19134.8|19220.3|19130.3|31
1656762930000|2022-07-02 11:55:30|19222.4|19132.4|19219.4|19129.4|19223.2|19133.2|19218.3|19128.3|21
1656762940000|2022-07-02 11:55:40|19221|19131|19214.5|19124.5|19223.6|19133.6|19213.5|19123.5|29
1656762950000|2022-07-02 11:55:50|19213.9|19123.9|19211.5|19121.5|19214.5|19124.5|19209.9|19119.9|29
1656762960000|2022-07-02 11:56:00|19211.4|19121.4|19213.6|19123.6|19214|19124|19210.1|19120.1|32
1656762970000|2022-07-02 11:56:10|19214|19124|19214.6|19124.6|19215.5|19125.5|19213|19123|21
1656762980000|2022-07-02 11:56:20|19215.1|19125.1|19214.4|19124.4|19215.3|19125.3|19213.1|19123.1|28
1656762990000|2022-07-02 11:56:30|19214.5|19124.5|19214.5|19124.5|19215.4|19125.4|19213.2|19123.2|21
1656763000000|2022-07-02 11:56:40|19214.3|19124.3|19215.3|19125.3|19215.8|19125.8|19214.3|19124.3|16
1656763010000|2022-07-02 11:56:50|19215|19125|19213.2|19123.2|19215.8|19125.8|19213.2|19123.2|16
1656763020000|2022-07-02 11:57:00|19213.4|19123.4|19213.4|19123.4|19214.9|19124.9|19213.1|19123.1|25
1656763030000|2022-07-02 11:57:10|19213.7|19123.7|19214.6|19124.6|19215.2|19125.2|19213|19123|18
1656763040000|2022-07-02 11:57:20|19214.7|19124.7|19218.9|19128.9|19219.9|19129.9|19214.2|19124.2|32
1656763050000|2022-07-02 11:57:30|19219|19129|19218.2|19128.2|19219.1|19129.1|19218|19128|21
1656763060000|2022-07-02 11:57:40|19217.5|19127.5|19217.7|19127.7|19218.7|19128.7|19217.4|19127.4|30
1656763070000|2022-07-02 11:57:50|19218.1|19128.1|19217.6|19127.6|19218.2|19128.2|19217|19127|27
1656763080000|2022-07-02 11:58:00|19217.8|19127.8|19217.3|19127.3|19217.8|19127.8|19217.2|19127.2|14
1656763090000|2022-07-02 11:58:10|19217.4|19127.4|19217.3|19127.3|19218.2|19128.2|19217.1|19127.1|22
1656763100000|2022-07-02 11:58:20|19217.4|19127.4|19217.8|19127.8|19218|19128|19214.1|19124.1|20
1656763110000|2022-07-02 11:58:30|19217.9|19127.9|19218.3|19128.3|19220.3|19130.3|19217.8|19127.8|20
1656763120000|2022-07-02 11:58:40|19219.8|19129.8|19220.3|19130.3|19220.4|19130.4|19219.8|19129.8|7
1656763130000|2022-07-02 11:58:50|19220.4|19130.4|19219.9|19129.9|19221.6|19131.6|19218.8|19128.8|14
1656763140000|2022-07-02 11:59:00|19219.6|19129.6|19219.4|19129.4|19221.7|19131.7|19219.2|19129.2|17
1656763150000|2022-07-02 11:59:10|19220|19130|19221|19131|19221.7|19131.7|19220|19130|17
1656763160000|2022-07-02 11:59:20|19221.1|19131.1|19222.8|19132.8|19222.8|19132.8|19220.9|19130.9|21
1656763170000|2022-07-02 11:59:30|19222.5|19132.5|19222.7|19132.7|19223.4|19133.4|19222.4|19132.4|26
1656763180000|2022-07-02 11:59:40|19222.5|19132.5|19222.5|19132.5|19223|19133|19222.4|19132.4|21
1656763190000|2022-07-02 11:59:50|19223.3|19133.3|19222.7|19132.7|19223.5|19133.5|19222.2|19132.2|16
1656763200000|2022-07-02 12:00:00|19222.5|19132.5|19223.4|19133.4|19224.7|19134.7|19220.9|19130.9|28
1656763210000|2022-07-02 12:00:10|19223.3|19133.3|19222.8|19132.8|19225.8|19135.8|19221|19131|21
1656763220000|2022-07-02 12:00:20|19222.7|19132.7|19221.2|19131.2|19222.7|19132.7|19221.1|19131.1|18
1656763230000|2022-07-02 12:00:30|19221.1|19131.1|19222.6|19132.6|19222.8|19132.8|19217.7|19127.7|28
1656763240000|2022-07-02 12:00:40|19223.4|19133.4|19218.2|19128.2|19223.4|19133.4|19217.6|19127.6|17
1656763250000|2022-07-02 12:00:50|19218.6|19128.6|19215.2|19125.2|19220.3|19130.3|19214.9|19124.9|25
1656763260000|2022-07-02 12:01:00|19215.8|19125.8|19215.3|19125.3|19217.7|19127.7|19212.9|19122.9|32
1656763270000|2022-07-02 12:01:10|19216.2|19126.2|19211.6|19121.6|19216.2|19126.2|19209.3|19119.3|34
1656763280000|2022-07-02 12:01:20|19211.7|19121.7|19213.6|19123.6|19213.6|19123.6|19209.3|19119.3|26
1656763290000|2022-07-02 12:01:30|19212|19122|19217.2|19127.2|19218.4|19128.4|19212|19122|32
1656763300000|2022-07-02 12:01:40|19218.1|19128.1|19227.3|19137.3|19227.7|19137.7|19215|19125|31
1656763310000|2022-07-02 12:01:50|19227.2|19137.2|19226.3|19136.3|19227.8|19137.8|19226|19136|22
1656763320000|2022-07-02 12:02:00|19227.5|19137.5|19227.7|19137.7|19228.1|19138.1|19225.8|19135.8|24
1656763330000|2022-07-02 12:02:10|19227.6|19137.6|19244.1|19154.1|19245|19155|19227.6|19137.6|36
1656763340000|2022-07-02 12:02:20|19244|19154|19246.7|19156.7|19246.7|19156.7|19243.4|19153.4|25
1656763350000|2022-07-02 12:02:30|19246.1|19156.1|19245.6|19155.6|19246.6|19156.6|19245.3|19155.3|29
1656763360000|2022-07-02 12:02:40|19245.7|19155.7|19245.4|19155.4|19246.2|19156.2|19245.3|19155.3|22
1656763370000|2022-07-02 12:02:50|19245.2|19155.2|19246.4|19156.4|19246.6|19156.6|19245.2|19155.2|21
1656763380000|2022-07-02 12:03:00|19246.5|19156.5|19261.7|19171.7|19262.2|19172.2|19245.7|19155.7|33
1656763390000|2022-07-02 12:03:10|19261.3|19171.3|19264.2|19174.2|19265.4|19175.4|19258.1|19168.1|33
1656763400000|2022-07-02 12:03:20|19263.7|19173.7|19233.2|19143.2|19264.8|19174.8|19233.2|19143.2|34
1656763410000|2022-07-02 12:03:30|19233.6|19143.6|19221.8|19131.8|19233.6|19143.6|19221.1|19131.1|31
1656763420000|2022-07-02 12:03:40|19220.4|19130.4|19213.8|19123.8|19220.4|19130.4|19213.4|19123.4|33
1656763430000|2022-07-02 12:03:50|19213.6|19123.6|19206.2|19116.2|19214.2|19124.2|19205.8|19115.8|33
1656763440000|2022-07-02 12:04:00|19206.3|19116.3|19201.4|19111.4|19206.3|19116.3|19201.4|19111.4|32
1656763450000|2022-07-02 12:04:10|19198.3|19108.3|19192.1|19102.1|19201.7|19111.7|19192.1|19102.1|32
1656763460000|2022-07-02 12:04:20|19192.4|19102.4|19184.9|19094.9|19193.1|19103.1|19182.2|19092.2|28
1656763470000|2022-07-02 12:04:30|19182.7|19092.7|19184.1|19094.1|19193.3|19103.3|19182.7|19092.7|36
1656763480000|2022-07-02 12:04:40|19184.4|19094.4|19192|19102|19192.5|19102.5|19184.3|19094.3|38
1656763490000|2022-07-02 12:04:50|19190.8|19100.8|19186.2|19096.2|19191.1|19101.1|19184.6|19094.6|32
1656763500000|2022-07-02 12:05:00|19186.3|19096.3|19198.1|19108.1|19202.6|19112.6|19186.3|19096.3|32
1656763510000|2022-07-02 12:05:10|19196.7|19106.7|19195.1|19105.1|19199.2|19109.2|19193.2|19103.2|21
1656763520000|2022-07-02 12:05:20|19195|19105|19192.1|19102.1|19195.7|19105.7|19191.2|19101.2|28
1656763530000|2022-07-02 12:05:30|19192.3|19102.3|19206.5|19116.5|19206.6|19116.6|19192.3|19102.3|34
1656763540000|2022-07-02 12:05:40|19206.9|19116.9|19197.7|19107.7|19206.9|19116.9|19196.6|19106.6|28
1656763550000|2022-07-02 12:05:50|19197.4|19107.4|19198.6|19108.6|19200.8|19110.8|19197.1|19107.1|31
1656763560000|2022-07-02 12:06:00|19198.8|19108.8|19199.2|19109.2|19199.3|19109.3|19197.9|19107.9|24
1656763570000|2022-07-02 12:06:10|19198.6|19108.6|19198|19108|19200|19110|19196.7|19106.7|31
1656763580000|2022-07-02 12:06:20|19198.3|19108.3|19206.7|19116.7|19206.7|19116.7|19193.7|19103.7|37
1656763590000|2022-07-02 12:06:30|19207|19117|19217.7|19127.7|19219.9|19129.9|19207|19117|28
1656763600000|2022-07-02 12:06:40|19218|19128|19220.9|19130.9|19222.8|19132.8|19213.8|19123.8|30
1656763610000|2022-07-02 12:06:50|19221|19131|19221.3|19131.3|19221.8|19131.8|19221|19131|8
1656763620000|2022-07-02 12:07:00|19221.1|19131.1|19225|19135|19225|19135|19219.6|19129.6|24
1656763630000|2022-07-02 12:07:10|19224.8|19134.8|19240.9|19150.9|19240.9|19150.9|19224.6|19134.6|26
1656763640000|2022-07-02 12:07:20|19240.1|19150.1|19255.1|19165.1|19255.8|19165.8|19239.7|19149.7|30
1656763650000|2022-07-02 12:07:30|19254.8|19164.8|19257.4|19167.4|19257.4|19167.4|19250.6|19160.6|36
1656763660000|2022-07-02 12:07:40|19256|19166|19267.9|19177.9|19268.5|19178.5|19256|19166|32
1656763670000|2022-07-02 12:07:50|19268|19178|19284.9|19194.9|19285.1|19195.1|19265.8|19175.8|35
1656763680000|2022-07-02 12:08:00|19289.8|19199.8|19278.1|19188.1|19292.4|19202.4|19277.4|19187.4|34
1656763690000|2022-07-02 12:08:10|19278.4|19188.4|19286.1|19196.1|19290.9|19200.9|19277.8|19187.8|40
1656763700000|2022-07-02 12:08:20|19282.7|19192.7|19282.9|19192.9|19285|19195|19280.6|19190.6|31
1656763710000|2022-07-02 12:08:30|19283|19193|19288.8|19198.8|19288.8|19198.8|19277.9|19187.9|31
1656763720000|2022-07-02 12:08:40|19290.1|19200.1|19287.4|19197.4|19299.2|19209.2|19287.4|19197.4|37
1656763730000|2022-07-02 12:08:50|19287.1|19197.1|19281.1|19191.1|19288.9|19198.9|19281.1|19191.1|34
1656763740000|2022-07-02 12:09:00|19280.3|19190.3|19277.8|19187.8|19282.1|19192.1|19276.2|19186.2|33
1656763750000|2022-07-02 12:09:10|19278|19188|19275.2|19185.2|19280.2|19190.2|19274.4|19184.4|28
1656763760000|2022-07-02 12:09:20|19276.7|19186.7|19275.2|19185.2|19280.2|19190.2|19275.2|19185.2|34
1656763770000|2022-07-02 12:09:30|19276.1|19186.1|19265.6|19175.6|19277.8|19187.8|19264.9|19174.9|29
1656763780000|2022-07-02 12:09:40|19265.9|19175.9|19264|19174|19267|19177|19262.8|19172.8|20
1656763790000|2022-07-02 12:09:50|19262.9|19172.9|19258.8|19168.8|19264.3|19174.3|19258|19168|32
1656763800000|2022-07-02 12:10:00|19257.4|19167.4|19259.1|19169.1|19262.1|19172.1|19253.2|19163.2|32
1656763810000|2022-07-02 12:10:10|19260.6|19170.6|19257.4|19167.4|19260.6|19170.6|19256.4|19166.4|33
1656763820000|2022-07-02 12:10:20|19257.1|19167.1|19266.7|19176.7|19266.7|19176.7|19256.5|19166.5|37
1656763830000|2022-07-02 12:10:30|19265.9|19175.9|19266.1|19176.1|19269.8|19179.8|19263.4|19173.4|36
1656763840000|2022-07-02 12:10:40|19265.8|19175.8|19265.1|19175.1|19268.1|19178.1|19263.7|19173.7|26
1656763850000|2022-07-02 12:10:50|19261.9|19171.9|19259.6|19169.6|19262|19172|19258.2|19168.2|24
1656763860000|2022-07-02 12:11:00|19259.4|19169.4|19256.3|19166.3|19259.4|19169.4|19254.1|19164.1|28
1656763870000|2022-07-02 12:11:10|19256.6|19166.6|19252.6|19162.6|19256.6|19166.6|19252.3|19162.3|24
1656763880000|2022-07-02 12:11:20|19252.4|19162.4|19252.4|19162.4|19252.8|19162.8|19252.4|19162.4|21
1656763890000|2022-07-02 12:11:30|19252.5|19162.5|19258.2|19168.2|19258.8|19168.8|19252.3|19162.3|32
1656763900000|2022-07-02 12:11:40|19257.8|19167.8|19264|19174|19265.3|19175.3|19256.5|19166.5|27
1656763910000|2022-07-02 12:11:50|19264.3|19174.3|19266.9|19176.9|19268.8|19178.8|19263.9|19173.9|28
1656763920000|2022-07-02 12:12:00|19267.9|19177.9|19275.3|19185.3|19275.3|19185.3|19267.9|19177.9|27
1656763930000|2022-07-02 12:12:10|19275.9|19185.9|19274.6|19184.6|19276.4|19186.4|19274.6|19184.6|28
1656763940000|2022-07-02 12:12:20|19274.2|19184.2|19273.1|19183.1|19274.7|19184.7|19273|19183|26
1656763950000|2022-07-02 12:12:30|19274.1|19184.1|19268.8|19178.8|19275.1|19185.1|19268.2|19178.2|31
1656763960000|2022-07-02 12:12:40|19269.9|19179.9|19266.9|19176.9|19270.3|19180.3|19265.6|19175.6|26
1656763970000|2022-07-02 12:12:50|19266.7|19176.7|19260.2|19170.2|19266.7|19176.7|19259.8|19169.8|26
1656763980000|2022-07-02 12:13:00|19260|19170|19268.5|19178.5|19269.4|19179.4|19257.9|19167.9|33
1656763990000|2022-07-02 12:13:10|19267.6|19177.6|19268.7|19178.7|19270.6|19180.6|19266.6|19176.6|29
1656764000000|2022-07-02 12:13:20|19269.3|19179.3|19267.5|19177.5|19269.3|19179.3|19267.3|19177.3|26
1656764010000|2022-07-02 12:13:30|19268.4|19178.4|19271|19181|19271.2|19181.2|19268.4|19178.4|30
1656764020000|2022-07-02 12:13:40|19271.3|19181.3|19273.9|19183.9|19274|19184|19270.1|19180.1|29
1656764030000|2022-07-02 12:13:50|19274|19184|19281.6|19191.6|19282.6|19192.6|19271.1|19181.1|33
1656764040000|2022-07-02 12:14:00|19281.7|19191.7|19280.7|19190.7|19281.8|19191.8|19280.6|19190.6|25
1656764050000|2022-07-02 12:14:10|19281|19191|19278.9|19188.9|19281.4|19191.4|19278.9|19188.9|28
1656764060000|2022-07-02 12:14:20|19278.5|19188.5|19275.9|19185.9|19278.5|19188.5|19275.9|19185.9|25
1656764070000|2022-07-02 12:14:30|19276.1|19186.1|19276.7|19186.7|19277.1|19187.1|19275.3|19185.3|25
1656764080000|2022-07-02 12:14:40|19278|19188|19279.5|19189.5|19279.5|19189.5|19277.7|19187.7|28
1656764090000|2022-07-02 12:14:50|19279.6|19189.6|19279.1|19189.1|19279.6|19189.6|19278.9|19188.9|22
1656764100000|2022-07-02 12:15:00|19279|19189|19279.2|19189.2|19279.6|19189.6|19278.6|19188.6|26
1656764110000|2022-07-02 12:15:10|19279.5|19189.5|19278.4|19188.4|19279.5|19189.5|19278.4|19188.4|22
1656764120000|2022-07-02 12:15:20|19278.5|19188.5|19306.1|19216.1|19306.1|19216.1|19278.4|19188.4|36
1656764130000|2022-07-02 12:15:30|19306.3|19216.3|19307|19217|19307.6|19217.6|19305.3|19215.3|32
1656764140000|2022-07-02 12:15:40|19306.9|19216.9|19305.6|19215.6|19307.3|19217.3|19304.3|19214.3|31
1656764150000|2022-07-02 12:15:50|19305.9|19215.9|19288.8|19198.8|19305.9|19215.9|19288.2|19198.2|34
1656764160000|2022-07-02 12:16:00|19290|19200|19290.2|19200.2|19291|19201|19286.5|19196.5|39
1656764170000|2022-07-02 12:16:10|19290.1|19200.1|19292.9|19202.9|19294.8|19204.8|19286.9|19196.9|29
1656764180000|2022-07-02 12:16:20|19294.3|19204.3|19298|19208|19298|19208|19294.3|19204.3|31
1656764190000|2022-07-02 12:16:30|19299.2|19209.2|19306.1|19216.1|19308.5|19218.5|19296|19206|28
1656764200000|2022-07-02 12:16:40|19306.5|19216.5|19305.2|19215.2|19311.7|19221.7|19304.5|19214.5|37
1656764210000|2022-07-02 12:16:50|19305.1|19215.1|19304.5|19214.5|19305.5|19215.5|19302.1|19212.1|32
1656764220000|2022-07-02 12:17:00|19303.5|19213.5|19304.4|19214.4|19305.5|19215.5|19301.4|19211.4|36
1656764230000|2022-07-02 12:17:10|19305.5|19215.5|19302.8|19212.8|19305.8|19215.8|19299.8|19209.8|34
1656764240000|2022-07-02 12:17:20|19302.9|19212.9|19302.2|19212.2|19303.9|19213.9|19301.5|19211.5|21
1656764250000|2022-07-02 12:17:30|19302.8|19212.8|19302.8|19212.8|19304.1|19214.1|19301.6|19211.6|33
1656764260000|2022-07-02 12:17:40|19302.4|19212.4|19305.3|19215.3|19305.6|19215.6|19302.1|19212.1|36
1656764270000|2022-07-02 12:17:50|19303.7|19213.7|19303.6|19213.6|19304.9|19214.9|19302.2|19212.2|29
1656764280000|2022-07-02 12:18:00|19303.3|19213.3|19298.3|19208.3|19303.6|19213.6|19298.2|19208.2|27
1656764290000|2022-07-02 12:18:10|19298.1|19208.1|19298.7|19208.7|19298.7|19208.7|19295.3|19205.3|24
1656764300000|2022-07-02 12:18:20|19298.6|19208.6|19301.7|19211.7|19302.2|19212.2|19297.8|19207.8|30
1656764310000|2022-07-02 12:18:30|19301.6|19211.6|19301.8|19211.8|19302.5|19212.5|19301.4|19211.4|20
1656764320000|2022-07-02 12:18:40|19302|19212|19299.4|19209.4|19303.7|19213.7|19298.5|19208.5|25
1656764330000|2022-07-02 12:18:50|19299.1|19209.1|19281.6|19191.6|19299.1|19209.1|19280.3|19190.3|26
1656764340000|2022-07-02 12:19:00|19282.3|19192.3|19281.5|19191.5|19282.3|19192.3|19281.1|19191.1|21
1656764350000|2022-07-02 12:19:10|19281.4|19191.4|19280.3|19190.3|19282.5|19192.5|19280.3|19190.3|31
1656764360000|2022-07-02 12:19:20|19281|19191|19277.2|19187.2|19281.8|19191.8|19277.2|19187.2|23
1656764370000|2022-07-02 12:19:30|19277.4|19187.4|19265|19175|19277.4|19187.4|19259.7|19169.7|31
1656764380000|2022-07-02 12:19:40|19265.1|19175.1|19259.8|19169.8|19265.2|19175.2|19259.4|19169.4|26
1656764390000|2022-07-02 12:19:50|19259.6|19169.6|19256|19166|19259.6|19169.6|19252.5|19162.5|24
1656764400000|2022-07-02 12:20:00|19256.2|19166.2|19258.1|19168.1|19258.1|19168.1|19253.2|19163.2|27
1656764410000|2022-07-02 12:20:10|19257.9|19167.9|19255.8|19165.8|19258.1|19168.1|19254.4|19164.4|21
1656764420000|2022-07-02 12:20:20|19255.3|19165.3|19255.1|19165.1|19256.6|19166.6|19250.5|19160.5|24
1656764430000|2022-07-02 12:20:30|19253.4|19163.4|19262.5|19172.5|19264|19174|19252.2|19162.2|28
1656764440000|2022-07-02 12:20:40|19262.8|19172.8|19262.8|19172.8|19265.4|19175.4|19262.6|19172.6|25
1656764450000|2022-07-02 12:20:50|19262.7|19172.7|19263.6|19173.6|19265.4|19175.4|19262.7|19172.7|31
1656764460000|2022-07-02 12:21:00|19263.5|19173.5|19259.8|19169.8|19264.4|19174.4|19258.9|19168.9|26
1656764470000|2022-07-02 12:21:10|19259.4|19169.4|19255|19165|19260.1|19170.1|19255|19165|29
1656764480000|2022-07-02 12:21:20|19255.2|19165.2|19253.1|19163.1|19257.8|19167.8|19253.1|19163.1|24
1656764490000|2022-07-02 12:21:30|19253.7|19163.7|19253.7|19163.7|19254|19164|19252.9|19162.9|14
1656764500000|2022-07-02 12:21:40|19255.5|19165.5|19253.6|19163.6|19255.8|19165.8|19253|19163|21
1656764510000|2022-07-02 12:21:50|19253.1|19163.1|19252.2|19162.2|19253.6|19163.6|19251.8|19161.8|24
1656764520000|2022-07-02 12:22:00|19251.8|19161.8|19251.6|19161.6|19252.3|19162.3|19251.6|19161.6|14
1656764530000|2022-07-02 12:22:10|19251.9|19161.9|19252|19162|19252.5|19162.5|19250.9|19160.9|21
1656764540000|2022-07-02 12:22:20|19252.4|19162.4|19251.9|19161.9|19253.5|19163.5|19251.2|19161.2|26
1656764550000|2022-07-02 12:22:30|19251.7|19161.7|19248.2|19158.2|19251.9|19161.9|19248.2|19158.2|20
1656764560000|2022-07-02 12:22:40|19247.7|19157.7|19244.6|19154.6|19248.2|19158.2|19243|19153|24
1656764570000|2022-07-02 12:22:50|19239|19149|19250.9|19160.9|19251.8|19161.8|19239|19149|21
1656764580000|2022-07-02 12:23:00|19251.1|19161.1|19248.8|19158.8|19253|19163|19248.8|19158.8|28
1656764590000|2022-07-02 12:23:10|19248.6|19158.6|19248|19158|19249.3|19159.3|19247.7|19157.7|25
1656764600000|2022-07-02 12:23:20|19247.7|19157.7|19248.6|19158.6|19249.3|19159.3|19247.6|19157.6|25
1656764610000|2022-07-02 12:23:30|19249.4|19159.4|19248.3|19158.3|19249.5|19159.5|19248.2|19158.2|22
1656764620000|2022-07-02 12:23:40|19248.2|19158.2|19269.9|19179.9|19270.5|19180.5|19247.7|19157.7|30
1656764630000|2022-07-02 12:23:50|19270.1|19180.1|19273.5|19183.5|19274.1|19184.1|19270.1|19180.1|23
1656764640000|2022-07-02 12:24:00|19274.3|19184.3|19272.3|19182.3|19274.6|19184.6|19271.5|19181.5|21
1656764650000|2022-07-02 12:24:10|19271.7|19181.7|19272.4|19182.4|19272.4|19182.4|19270.2|19180.2|15
1656764660000|2022-07-02 12:24:20|19272.5|19182.5|19272.4|19182.4|19272.7|19182.7|19271.9|19181.9|12
1656764670000|2022-07-02 12:24:30|19273.4|19183.4|19270.7|19180.7|19273.4|19183.4|19268.9|19178.9|18
1656764680000|2022-07-02 12:24:40|19270.5|19180.5|19268.1|19178.1|19271.1|19181.1|19267.1|19177.1|30
1656764690000|2022-07-02 12:24:50|19267.6|19177.6|19267.9|19177.9|19269.6|19179.6|19266.6|19176.6|26
1656764700000|2022-07-02 12:25:00|19268|19178|19267.3|19177.3|19268|19178|19266.9|19176.9|17
1656764710000|2022-07-02 12:25:10|19267.1|19177.1|19266.9|19176.9|19267.2|19177.2|19265.9|19175.9|31
1656764720000|2022-07-02 12:25:20|19266.1|19176.1|19267.9|19177.9|19267.9|19177.9|19265.9|19175.9|22
1656764730000|2022-07-02 12:25:30|19268|19178|19268.2|19178.2|19268.2|19178.2|19266.7|19176.7|26
1656764740000|2022-07-02 12:25:40|19267.8|19177.8|19271.9|19181.9|19274.5|19184.5|19266.8|19176.8|30
1656764750000|2022-07-02 12:25:50|19272|19182|19275.8|19185.8|19275.8|19185.8|19271.2|19181.2|25
1656764760000|2022-07-02 12:26:00|19275.5|19185.5|19276.7|19186.7|19276.7|19186.7|19274.3|19184.3|25
1656764770000|2022-07-02 12:26:10|19276.8|19186.8|19273.5|19183.5|19276.8|19186.8|19272.6|19182.6|32
1656764780000|2022-07-02 12:26:20|19273.2|19183.2|19273.4|19183.4|19274.2|19184.2|19272.6|19182.6|17
1656764790000|2022-07-02 12:26:30|19273.7|19183.7|19273|19183|19273.7|19183.7|19272.7|19182.7|19
1656764800000|2022-07-02 12:26:40|19272.9|19182.9|19273|19183|19273.2|19183.2|19272.7|19182.7|12
1656764810000|2022-07-02 12:26:50|19272.8|19182.8|19272.6|19182.6|19273.2|19183.2|19272.6|19182.6|15
1656764820000|2022-07-02 12:27:00|19273|19183|19281.8|19191.8|19283.9|19193.9|19271.9|19181.9|30
1656764830000|2022-07-02 12:27:10|19281.6|19191.6|19276.9|19186.9|19281.7|19191.7|19274.5|19184.5|31
1656764840000|2022-07-02 12:27:20|19277.8|19187.8|19276.1|19186.1|19279|19189|19274.9|19184.9|25
1656764850000|2022-07-02 12:27:30|19276|19186|19271.1|19181.1|19276.3|19186.3|19271.1|19181.1|29
1656764860000|2022-07-02 12:27:40|19271.4|19181.4|19269.8|19179.8|19271.4|19181.4|19269.5|19179.5|19
1656764870000|2022-07-02 12:27:50|19270.1|19180.1|19269.1|19179.1|19270.8|19180.8|19268.6|19178.6|17
1656764880000|2022-07-02 12:28:00|19268.8|19178.8|19269.9|19179.9|19270.2|19180.2|19268.4|19178.4|19
1656764890000|2022-07-02 12:28:10|19270.5|19180.5|19269.4|19179.4|19270.8|19180.8|19265.9|19175.9|32
1656764900000|2022-07-02 12:28:20|19270|19180|19268.9|19178.9|19270|19180|19268.1|19178.1|24
1656764910000|2022-07-02 12:28:30|19268.8|19178.8|19270.5|19180.5|19274.3|19184.3|19267.9|19177.9|30
1656764920000|2022-07-02 12:28:40|19269.8|19179.8|19266.7|19176.7|19270.6|19180.6|19266.4|19176.4|26
1656764930000|2022-07-02 12:28:50|19264.7|19174.7|19264.2|19174.2|19265.5|19175.5|19263.9|19173.9|13
1656764940000|2022-07-02 12:29:00|19264.1|19174.1|19260.5|19170.5|19264.9|19174.9|19260.4|19170.4|19
1656764950000|2022-07-02 12:29:10|19260.1|19170.1|19254.4|19164.4|19260.1|19170.1|19253.7|19163.7|20
1656764960000|2022-07-02 12:29:20|19254.3|19164.3|19246.8|19156.8|19254.3|19164.3|19246.2|19156.2|20
1656764970000|2022-07-02 12:29:30|19247.1|19157.1|19247.6|19157.6|19247.6|19157.6|19246.2|19156.2|25
1656764980000|2022-07-02 12:29:40|19248.2|19158.2|19246.8|19156.8|19248.2|19158.2|19246.1|19156.1|22
1656764990000|2022-07-02 12:29:50|19247.2|19157.2|19252.8|19162.8|19252.8|19162.8|19246.7|19156.7|25
1656765000000|2022-07-02 12:30:00|19251.8|19161.8|19247.6|19157.6|19252.2|19162.2|19247.6|19157.6|32
1656765010000|2022-07-02 12:30:10|19248|19158|19247.5|19157.5|19249.3|19159.3|19245.9|19155.9|10
1656765020000|2022-07-02 12:30:20|19247.6|19157.6|19247.8|19157.8|19247.8|19157.8|19247.5|19157.5|4
1656765030000|2022-07-02 12:30:30|19247.5|19157.5|19246.8|19156.8|19247.8|19157.8|19246.6|19156.6|16
1656765040000|2022-07-02 12:30:40|19246.1|19156.1|19245.5|19155.5|19246.5|19156.5|19245.5|19155.5|5
1656765050000|2022-07-02 12:30:50|19245.6|19155.6|19245.7|19155.7|19245.8|19155.8|19245.2|19155.2|12
1656765060000|2022-07-02 12:31:00|19246.2|19156.2|19238|19148|19246.2|19156.2|19234.8|19144.8|24
1656765070000|2022-07-02 12:31:10|19237.6|19147.6|19235.7|19145.7|19237.6|19147.6|19235.6|19145.6|28
1656765080000|2022-07-02 12:31:20|19235.4|19145.4|19238|19148|19238|19148|19234|19144|28
1656765090000|2022-07-02 12:31:30|19238.1|19148.1|19236|19146|19238.5|19148.5|19235.6|19145.6|11
1656765100000|2022-07-02 12:31:40|19235.9|19145.9|19235.2|19145.2|19236.7|19146.7|19235.2|19145.2|13
1656765110000|2022-07-02 12:31:50|19235.4|19145.4|19237.5|19147.5|19237.9|19147.9|19235.4|19145.4|19
1656765120000|2022-07-02 12:32:00|19238|19148|19236.3|19146.3|19238|19148|19236|19146|20
1656765130000|2022-07-02 12:32:10|19236.5|19146.5|19234.5|19144.5|19236.5|19146.5|19234.2|19144.2|19
1656765140000|2022-07-02 12:32:20|19234.2|19144.2|19235.7|19145.7|19236.2|19146.2|19234.2|19144.2|13
1656765150000|2022-07-02 12:32:30|19235.4|19145.4|19236.6|19146.6|19236.6|19146.6|19235.4|19145.4|11
1656765160000|2022-07-02 12:32:40|19237.5|19147.5|19236.7|19146.7|19237.7|19147.7|19235.7|19145.7|17
1656765170000|2022-07-02 12:32:50|19236.1|19146.1|19238.1|19148.1|19239.2|19149.2|19236.1|19146.1|20
1656765180000|2022-07-02 12:33:00|19238|19148|19237.6|19147.6|19238.1|19148.1|19235.8|19145.8|15
1656765190000|2022-07-02 12:33:10|19237.5|19147.5|19234.2|19144.2|19237.6|19147.6|19233.5|19143.5|26
1656765200000|2022-07-02 12:33:20|19234.4|19144.4|19227.7|19137.7|19234.5|19144.5|19227.7|19137.7|28
1656765210000|2022-07-02 12:33:30|19227|19137|19223.2|19133.2|19227.6|19137.6|19221.6|19131.6|23
1656765220000|2022-07-02 12:33:40|19222.7|19132.7|19228.4|19138.4|19233.2|19143.2|19222.7|19132.7|31
1656765230000|2022-07-02 12:33:50|19229.4|19139.4|19228.8|19138.8|19230.1|19140.1|19226.7|19136.7|28
1656765240000|2022-07-02 12:34:00|19228.4|19138.4|19229.4|19139.4|19229.9|19139.9|19227.9|19137.9|20
1656765250000|2022-07-02 12:34:10|19229.7|19139.7|19228|19138|19229.9|19139.9|19227.2|19137.2|19
1656765260000|2022-07-02 12:34:20|19227.9|19137.9|19232.9|19142.9|19233.6|19143.6|19227.5|19137.5|26
1656765270000|2022-07-02 12:34:30|19233|19143|19235.4|19145.4|19235.7|19145.7|19232.1|19142.1|27
1656765280000|2022-07-02 12:34:40|19235.5|19145.5|19232.1|19142.1|19237.9|19147.9|19231.8|19141.8|26
1656765290000|2022-07-02 12:34:50|19233.4|19143.4|19232.4|19142.4|19233.6|19143.6|19231.9|19141.9|14
1656765300000|2022-07-02 12:35:00|19232.5|19142.5|19234|19144|19234.7|19144.7|19232.4|19142.4|22
1656765310000|2022-07-02 12:35:10|19233.9|19143.9|19233.8|19143.8|19234|19144|19233.7|19143.7|10
1656765320000|2022-07-02 12:35:20|19234.1|19144.1|19235.7|19145.7|19235.7|19145.7|19233.4|19143.4|14
1656765330000|2022-07-02 12:35:30|19235.3|19145.3|19235.5|19145.5|19235.9|19145.9|19235.1|19145.1|19
1656765340000|2022-07-02 12:35:40|19235.4|19145.4|19230.6|19140.6|19235.7|19145.7|19230.6|19140.6|18
1656765350000|2022-07-02 12:35:50|19231.1|19141.1|19229.9|19139.9|19231.7|19141.7|19229.6|19139.6|17
1656765360000|2022-07-02 12:36:00|19230.2|19140.2|19229.3|19139.3|19230.4|19140.4|19229|19139|16
1656765370000|2022-07-02 12:36:10|19229.9|19139.9|19228.8|19138.8|19229.9|19139.9|19225.7|19135.7|19
1656765380000|2022-07-02 12:36:20|19229.1|19139.1|19229.2|19139.2|19229.4|19139.4|19228.7|19138.7|12
1656765390000|2022-07-02 12:36:30|19228.9|19138.9|19235.2|19145.2|19235.6|19145.6|19228.9|19138.9|24
1656765400000|2022-07-02 12:36:40|19235.1|19145.1|19235.1|19145.1|19237.5|19147.5|19233.1|19143.1|27
1656765410000|2022-07-02 12:36:50|19236.8|19146.8|19242.4|19152.4|19242.4|19152.4|19234.8|19144.8|24
1656765420000|2022-07-02 12:37:00|19242.3|19152.3|19241|19151|19242.3|19152.3|19239.2|19149.2|20
1656765430000|2022-07-02 12:37:10|19241.1|19151.1|19262.5|19172.5|19263.5|19173.5|19240.8|19150.8|29
1656765440000|2022-07-02 12:37:20|19263.5|19173.5|19263.7|19173.7|19263.8|19173.8|19262.2|19172.2|21
1656765450000|2022-07-02 12:37:30|19263.8|19173.8|19261.4|19171.4|19263.9|19173.9|19260|19170|28
1656765460000|2022-07-02 12:37:40|19260.4|19170.4|19262.7|19172.7|19264.2|19174.2|19260.3|19170.3|25
1656765470000|2022-07-02 12:37:50|19266.5|19176.5|19270|19180|19270.5|19180.5|19266.5|19176.5|21
1656765480000|2022-07-02 12:38:00|19269.9|19179.9|19270.2|19180.2|19270.3|19180.3|19265.9|19175.9|25
1656765490000|2022-07-02 12:38:10|19270.1|19180.1|19269.8|19179.8|19270.2|19180.2|19269.5|19179.5|24
1656765500000|2022-07-02 12:38:20|19270.1|19180.1|19270.8|19180.8|19271|19181|19269.9|19179.9|17
1656765510000|2022-07-02 12:38:30|19271|19181|19287.1|19197.1|19287.8|19197.8|19270.8|19180.8|31
1656765520000|2022-07-02 12:38:40|19286.7|19196.7|19285.6|19195.6|19288.4|19198.4|19284.7|19194.7|18
1656765530000|2022-07-02 12:38:50|19285.8|19195.8|19288.9|19198.9|19289.1|19199.1|19285.6|19195.6|24
1656765540000|2022-07-02 12:39:00|19288.8|19198.8|19296.8|19206.8|19296.9|19206.9|19285.2|19195.2|29
1656765550000|2022-07-02 12:39:10|19295.6|19205.6|19298|19208|19298.6|19208.6|19295.3|19205.3|28
1656765560000|2022-07-02 12:39:20|19297.9|19207.9|19296|19206|19298.2|19208.2|19295.7|19205.7|24
1656765570000|2022-07-02 12:39:30|19295.8|19205.8|19295.8|19205.8|19298.9|19208.9|19295.8|19205.8|19
1656765580000|2022-07-02 12:39:40|19295.9|19205.9|19295.9|19205.9|19297.1|19207.1|19295.6|19205.6|29
1656765590000|2022-07-02 12:39:50|19296.4|19206.4|19294.1|19204.1|19297|19207|19294.1|19204.1|20
1656765600000|2022-07-02 12:40:00|19294.8|19204.8|19293|19203|19295|19205|19293|19203|20
1656765610000|2022-07-02 12:40:10|19294.5|19204.5|19299.7|19209.7|19302.3|19212.3|19293.5|19203.5|30
1656765620000|2022-07-02 12:40:20|19299.3|19209.3|19296.8|19206.8|19299.5|19209.5|19296.8|19206.8|29
1656765630000|2022-07-02 12:40:30|19296.9|19206.9|19295.1|19205.1|19297.3|19207.3|19294.6|19204.6|22
1656765640000|2022-07-02 12:40:40|19295.4|19205.4|19293.9|19203.9|19295.7|19205.7|19292.7|19202.7|24
1656765650000|2022-07-02 12:40:50|19294|19204|19288.8|19198.8|19294|19204|19288.1|19198.1|27
1656765660000|2022-07-02 12:41:00|19288.9|19198.9|19285.4|19195.4|19289.3|19199.3|19284.3|19194.3|25
1656765670000|2022-07-02 12:41:10|19277.4|19187.4|19277.5|19187.5|19277.6|19187.6|19276.3|19186.3|25
1656765680000|2022-07-02 12:41:20|19278.1|19188.1|19276.8|19186.8|19278.9|19188.9|19276.8|19186.8|21
1656765690000|2022-07-02 12:41:30|19276.9|19186.9|19277.5|19187.5|19282.8|19192.8|19275.2|19185.2|33
1656765700000|2022-07-02 12:41:40|19277.4|19187.4|19273.8|19183.8|19277.4|19187.4|19272.4|19182.4|25
1656765710000|2022-07-02 12:41:50|19273.7|19183.7|19273.2|19183.2|19273.9|19183.9|19271.7|19181.7|15
1656765720000|2022-07-02 12:42:00|19272.4|19182.4|19273.2|19183.2|19273.2|19183.2|19271.2|19181.2|17
1656765730000|2022-07-02 12:42:10|19272.9|19182.9|19271.6|19181.6|19273.1|19183.1|19271.6|19181.6|17
1656765740000|2022-07-02 12:42:20|19270.5|19180.5|19290.8|19200.8|19293.2|19203.2|19270.5|19180.5|31
1656765750000|2022-07-02 12:42:30|19289.7|19199.7|19307.8|19217.8|19312.2|19222.2|19289.7|19199.7|36
1656765760000|2022-07-02 12:42:40|19310.6|19220.6|19304.7|19214.7|19310.6|19220.6|19301.1|19211.1|38
1656765770000|2022-07-02 12:42:50|19303.7|19213.7|19304.9|19214.9|19308.7|19218.7|19302|19212|37
1656765780000|2022-07-02 12:43:00|19304.3|19214.3|19310.5|19220.5|19310.5|19220.5|19304.1|19214.1|33
1656765790000|2022-07-02 12:43:10|19310.4|19220.4|19368|19278|19368|19278|19309|19219|35
1656765800000|2022-07-02 12:43:20|19370.6|19280.6|19418.1|19328.1|19419.3|19329.3|19370.6|19280.6|40
1656765810000|2022-07-02 12:43:30|19414.7|19324.7|19415|19325|19417.4|19327.4|19396.5|19306.5|38
1656765820000|2022-07-02 12:43:40|19414.2|19324.2|19421.2|19331.2|19431.4|19341.4|19414.2|19324.2|39
1656765830000|2022-07-02 12:43:50|19421.6|19331.6|19427.5|19337.5|19434|19344|19413.7|19323.7|37
1656765840000|2022-07-02 12:44:00|19425.9|19335.9|19462.9|19372.9|19469.3|19379.3|19425|19335|39
1656765850000|2022-07-02 12:44:10|19458.6|19368.6|19457.8|19367.8|19462.2|19372.2|19456.8|19366.8|38
1656765860000|2022-07-02 12:44:20|19458.6|19368.6|19450.1|19360.1|19458.6|19368.6|19448.5|19358.5|37
1656765870000|2022-07-02 12:44:30|19450.5|19360.5|19443.1|19353.1|19450.8|19360.8|19439.3|19349.3|38
1656765880000|2022-07-02 12:44:40|19444.2|19354.2|19445.3|19355.3|19455.9|19365.9|19442.9|19352.9|39
1656765890000|2022-07-02 12:44:50|19444.6|19354.6|19429.8|19339.8|19444.6|19354.6|19429.8|19339.8|38
1656765900000|2022-07-02 12:45:00|19428.7|19338.7|19431.9|19341.9|19437|19347|19418.9|19328.9|37
1656765910000|2022-07-02 12:45:10|19426.7|19336.7|19425.7|19335.7|19431.5|19341.5|19425.7|19335.7|33
1656765920000|2022-07-02 12:45:20|19426.7|19336.7|19427.4|19337.4|19428.5|19338.5|19425|19335|28
1656765930000|2022-07-02 12:45:30|19426.3|19336.3|19428.2|19338.2|19432.9|19342.9|19423.5|19333.5|33
1656765940000|2022-07-02 12:45:40|19428.7|19338.7|19424.8|19334.8|19430.9|19340.9|19424.4|19334.4|32
1656765950000|2022-07-02 12:45:50|19424.4|19334.4|19418.9|19328.9|19426.2|19336.2|19418.7|19328.7|30
1656765960000|2022-07-02 12:46:00|19421.2|19331.2|19418.5|19328.5|19423.7|19333.7|19412.4|19322.4|36
1656765970000|2022-07-02 12:46:10|19418.6|19328.6|19410.8|19320.8|19419.5|19329.5|19406.8|19316.8|38
1656765980000|2022-07-02 12:46:20|19410.3|19320.3|19402.4|19312.4|19411.1|19321.1|19401.6|19311.6|30
1656765990000|2022-07-02 12:46:30|19402.1|19312.1|19389.1|19299.1|19402.6|19312.6|19387.3|19297.3|35
1656766000000|2022-07-02 12:46:40|19387.9|19297.9|19392.4|19302.4|19392.4|19302.4|19384.2|19294.2|33
1656766010000|2022-07-02 12:46:50|19392.5|19302.5|19397.1|19307.1|19397.1|19307.1|19388.2|19298.2|25
1656766020000|2022-07-02 12:47:00|19397.2|19307.2|19407.1|19317.1|19410.1|19320.1|19396.9|19306.9|31
1656766030000|2022-07-02 12:47:10|19408.8|19318.8|19402.9|19312.9|19409|19319|19402.9|19312.9|33
1656766040000|2022-07-02 12:47:20|19404.1|19314.1|19390.7|19300.7|19404.4|19314.4|19390.7|19300.7|34
1656766050000|2022-07-02 12:47:30|19385.9|19295.9|19382.2|19292.2|19389.5|19299.5|19382.2|19292.2|33
1656766060000|2022-07-02 12:47:40|19383.2|19293.2|19386.8|19296.8|19389.1|19299.1|19383.2|19293.2|34
1656766070000|2022-07-02 12:47:50|19385.4|19295.4|19383.8|19293.8|19385.7|19295.7|19381.8|19291.8|24
1656766080000|2022-07-02 12:48:00|19383.7|19293.7|19378|19288|19383.7|19293.7|19378|19288|13
1656766090000|2022-07-02 12:48:10|19378.2|19288.2|19380.2|19290.2|19382.1|19292.1|19378|19288|13
1656766100000|2022-07-02 12:48:20|19380.3|19290.3|19405.9|19315.9|19407.8|19317.8|19380.3|19290.3|31
1656766110000|2022-07-02 12:48:30|19404.4|19314.4|19400.6|19310.6|19405.6|19315.6|19398.9|19308.9|34
1656766120000|2022-07-02 12:48:40|19400.5|19310.5|19396.5|19306.5|19401.4|19311.4|19395.3|19305.3|28
1656766130000|2022-07-02 12:48:50|19396.7|19306.7|19398.1|19308.1|19399.6|19309.6|19396.7|19306.7|30
1656766140000|2022-07-02 12:49:00|19398.3|19308.3|19395.8|19305.8|19398.5|19308.5|19395.8|19305.8|26
1656766150000|2022-07-02 12:49:10|19396.2|19306.2|19399.7|19309.7|19400.2|19310.2|19394.9|19304.9|19
1656766160000|2022-07-02 12:49:20|19400|19310|19403.2|19313.2|19403.6|19313.6|19399.1|19309.1|27
1656766170000|2022-07-02 12:49:30|19402.8|19312.8|19404.2|19314.2|19404.4|19314.4|19402.6|19312.6|25
1656766180000|2022-07-02 12:49:40|19403.4|19313.4|19402.5|19312.5|19403.6|19313.6|19402.1|19312.1|10
1656766190000|2022-07-02 12:49:50|19401.9|19311.9|19400|19310|19403.6|19313.6|19399.9|19309.9|21
1656766200000|2022-07-02 12:50:00|19400.2|19310.2|19402.2|19312.2|19403.2|19313.2|19399.7|19309.7|34
1656766210000|2022-07-02 12:50:10|19401.5|19311.5|19393.1|19303.1|19401.7|19311.7|19393|19303|30
1656766220000|2022-07-02 12:50:20|19393.4|19303.4|19390|19300|19398|19308|19388.5|19298.5|31
1656766230000|2022-07-02 12:50:30|19389.9|19299.9|19386.5|19296.5|19390.5|19300.5|19384.8|19294.8|30
1656766240000|2022-07-02 12:50:40|19386.4|19296.4|19381.5|19291.5|19386.4|19296.4|19381.5|19291.5|19
1656766250000|2022-07-02 12:50:50|19382.9|19292.9|19373.9|19283.9|19382.9|19292.9|19373.9|19283.9|34
1656766260000|2022-07-02 12:51:00|19374.3|19284.3|19368.8|19278.8|19374.5|19284.5|19367.7|19277.7|35
1656766270000|2022-07-02 12:51:10|19369.2|19279.2|19358|19268|19369.2|19279.2|19358|19268|29
1656766280000|2022-07-02 12:51:20|19361.1|19271.1|19366.1|19276.1|19369.3|19279.3|19360.5|19270.5|32
1656766290000|2022-07-02 12:51:30|19367.6|19277.6|19368.8|19278.8|19370.5|19280.5|19367.6|19277.6|27
1656766300000|2022-07-02 12:51:40|19367.3|19277.3|19372.1|19282.1|19372.4|19282.4|19365.9|19275.9|31
1656766310000|2022-07-02 12:51:50|19372.2|19282.2|19356.8|19266.8|19372.2|19282.2|19356.4|19266.4|31
1656766320000|2022-07-02 12:52:00|19356.5|19266.5|19358.9|19268.9|19361|19271|19355.9|19265.9|23
1656766330000|2022-07-02 12:52:10|19358.8|19268.8|19354|19264|19358.8|19268.8|19353.5|19263.5|24
1656766340000|2022-07-02 12:52:20|19353.6|19263.6|19353.6|19263.6|19355|19265|19352.4|19262.4|21
1656766350000|2022-07-02 12:52:30|19353.9|19263.9|19363.1|19273.1|19363.1|19273.1|19353.2|19263.2|29
1656766360000|2022-07-02 12:52:40|19364.5|19274.5|19372.7|19282.7|19372.7|19282.7|19361.2|19271.2|33
1656766370000|2022-07-02 12:52:50|19373.4|19283.4|19370.6|19280.6|19373.7|19283.7|19370|19280|32
1656766380000|2022-07-02 12:53:00|19369.8|19279.8|19366.1|19276.1|19369.8|19279.8|19364.4|19274.4|29
1656766390000|2022-07-02 12:53:10|19365.9|19275.9|19364.7|19274.7|19367.6|19277.6|19363.3|19273.3|30
1656766400000|2022-07-02 12:53:20|19364.6|19274.6|19356.6|19266.6|19364.6|19274.6|19356.6|19266.6|28
1656766410000|2022-07-02 12:53:30|19356.7|19266.7|19355.4|19265.4|19358|19268|19355|19265|32
1656766420000|2022-07-02 12:53:40|19354.2|19264.2|19352.8|19262.8|19354.6|19264.6|19350.7|19260.7|33
1656766430000|2022-07-02 12:53:50|19349.3|19259.3|19346.2|19256.2|19349.9|19259.9|19346|19256|26
1656766440000|2022-07-02 12:54:00|19346.6|19256.6|19344.4|19254.4|19346.8|19256.8|19343.5|19253.5|29
1656766450000|2022-07-02 12:54:10|19343.5|19253.5|19341.6|19251.6|19343.6|19253.6|19339.8|19249.8|29
1656766460000|2022-07-02 12:54:20|19340.7|19250.7|19357.1|19267.1|19357.1|19267.1|19340.7|19250.7|32
1656766470000|2022-07-02 12:54:30|19357|19267|19351.8|19261.8|19357.4|19267.4|19350.3|19260.3|29
1656766480000|2022-07-02 12:54:40|19349.4|19259.4|19345.7|19255.7|19349.4|19259.4|19343|19253|35
1656766490000|2022-07-02 12:54:50|19344.1|19254.1|19339.9|19249.9|19344.1|19254.1|19339.7|19249.7|35
1656766500000|2022-07-02 12:55:00|19340.2|19250.2|19342.5|19252.5|19345.2|19255.2|19339|19249|33
1656766510000|2022-07-02 12:55:10|19342|19252|19356.2|19266.2|19357.7|19267.7|19341.3|19251.3|35
1656766520000|2022-07-02 12:55:20|19355.9|19265.9|19347.2|19257.2|19358|19268|19346.8|19256.8|36
1656766530000|2022-07-02 12:55:30|19348.3|19258.3|19341.9|19251.9|19348.3|19258.3|19341.6|19251.6|36
1656766540000|2022-07-02 12:55:40|19342.2|19252.2|19338.5|19248.5|19342.8|19252.8|19337|19247|32
1656766550000|2022-07-02 12:55:50|19337.8|19247.8|19337.6|19247.6|19338.1|19248.1|19337.3|19247.3|23
1656766560000|2022-07-02 12:56:00|19337.7|19247.7|19349.7|19259.7|19349.7|19259.7|19337.2|19247.2|30
1656766570000|2022-07-02 12:56:10|19350.4|19260.4|19350.5|19260.5|19354.6|19264.6|19349.6|19259.6|32
1656766580000|2022-07-02 12:56:20|19350.4|19260.4|19347.2|19257.2|19352|19262|19347|19257|32
1656766590000|2022-07-02 12:56:30|19347|19257|19349.7|19259.7|19351.2|19261.2|19345.3|19255.3|32
1656766600000|2022-07-02 12:56:40|19349.9|19259.9|19346.3|19256.3|19350.8|19260.8|19346.3|19256.3|34
1656766610000|2022-07-02 12:56:50|19346.7|19256.7|19342|19252|19347.3|19257.3|19339.8|19249.8|32
1656766620000|2022-07-02 12:57:00|19342.3|19252.3|19353.9|19263.9|19353.9|19263.9|19340.9|19250.9|33
1656766630000|2022-07-02 12:57:10|19353.7|19263.7|19358.5|19268.5|19358.5|19268.5|19352.2|19262.2|32
1656766640000|2022-07-02 12:57:20|19358.4|19268.4|19353.8|19263.8|19358.4|19268.4|19353.8|19263.8|30
1656766650000|2022-07-02 12:57:30|19355.8|19265.8|19356.6|19266.6|19357.2|19267.2|19353.9|19263.9|27
1656766660000|2022-07-02 12:57:40|19356.4|19266.4|19350.4|19260.4|19357|19267|19350.2|19260.2|24
1656766670000|2022-07-02 12:57:50|19350.6|19260.6|19360.6|19270.6|19360.7|19270.7|19346.7|19256.7|37
1656766680000|2022-07-02 12:58:00|19365.9|19275.9|19368.4|19278.4|19372|19282|19365.9|19275.9|33
1656766690000|2022-07-02 12:58:10|19368.5|19278.5|19366.1|19276.1|19368.5|19278.5|19363.8|19273.8|37
1656766700000|2022-07-02 12:58:20|19365.5|19275.5|19361.3|19271.3|19367.8|19277.8|19360.9|19270.9|35
1656766710000|2022-07-02 12:58:30|19361.8|19271.8|19366.5|19276.5|19366.7|19276.7|19361.8|19271.8|19
1656766720000|2022-07-02 12:58:40|19366.6|19276.6|19368.4|19278.4|19371.3|19281.3|19364.6|19274.6|18
1656766730000|2022-07-02 12:58:50|19368.2|19278.2|19376.1|19286.1|19376.2|19286.2|19367.4|19277.4|26
1656766740000|2022-07-02 12:59:00|19376.2|19286.2|19371.2|19281.2|19378.1|19288.1|19371.2|19281.2|32
1656766750000|2022-07-02 12:59:10|19369.3|19279.3|19363.8|19273.8|19369.4|19279.4|19363.1|19273.1|29
1656766760000|2022-07-02 12:59:20|19365.3|19275.3|19363.6|19273.6|19365.3|19275.3|19362.8|19272.8|24
1656766770000|2022-07-02 12:59:30|19363.3|19273.3|19364.1|19274.1|19365.4|19275.4|19363.3|19273.3|23
1656766780000|2022-07-02 12:59:40|19363.9|19273.9|19364.7|19274.7|19366.3|19276.3|19363.9|19273.9|17
1656766790000|2022-07-02 12:59:50|19364.5|19274.5|19373.1|19283.1|19373.1|19283.1|19363.9|19273.9|25
1656766800000|2022-07-02 13:00:00|19372.5|19282.5|19372.4|19282.4|19373.5|19283.5|19369.6|19279.6|30
1656766810000|2022-07-02 13:00:10|19370.5|19280.5|19366.8|19276.8|19370.5|19280.5|19365.1|19275.1|32
1656766820000|2022-07-02 13:00:20|19367.3|19277.3|19365.2|19275.2|19368.3|19278.3|19363.9|19273.9|23
1656766830000|2022-07-02 13:00:30|19365.3|19275.3|19365.1|19275.1|19365.5|19275.5|19364.1|19274.1|14
1656766840000|2022-07-02 13:00:40|19366.5|19276.5|19363|19273|19367.4|19277.4|19362.8|19272.8|32
1656766850000|2022-07-02 13:00:50|19363.7|19273.7|19361.6|19271.6|19364.3|19274.3|19360.4|19270.4|24
1656766860000|2022-07-02 13:01:00|19361.5|19271.5|19364|19274|19369.8|19279.8|19361.3|19271.3|26
1656766870000|2022-07-02 13:01:10|19364.3|19274.3|19363.5|19273.5|19364.3|19274.3|19362|19272|20
1656766880000|2022-07-02 13:01:20|19363.3|19273.3|19359.6|19269.6|19363.3|19273.3|19358.9|19268.9|29
1656766890000|2022-07-02 13:01:30|19358.6|19268.6|19357.7|19267.7|19358.8|19268.8|19357.6|19267.6|18
1656766900000|2022-07-02 13:01:40|19357.9|19267.9|19357|19267|19357.9|19267.9|19356.7|19266.7|13
1656766910000|2022-07-02 13:01:50|19356.8|19266.8|19355.8|19265.8|19357|19267|19354.1|19264.1|19
1656766920000|2022-07-02 13:02:00|19356.2|19266.2|19356.6|19266.6|19358|19268|19354.4|19264.4|26
1656766930000|2022-07-02 13:02:10|19356.7|19266.7|19355.7|19265.7|19356.9|19266.9|19355.5|19265.5|25
1656766940000|2022-07-02 13:02:20|19355.6|19265.6|19356|19266|19356.4|19266.4|19354.5|19264.5|20
1656766950000|2022-07-02 13:02:30|19356.1|19266.1|19355.4|19265.4|19356.5|19266.5|19355.3|19265.3|20
1656766960000|2022-07-02 13:02:40|19355.6|19265.6|19355.9|19265.9|19356.5|19266.5|19355.2|19265.2|20
1656766970000|2022-07-02 13:02:50|19356.1|19266.1|19361.2|19271.2|19361.2|19271.2|19356|19266|27
1656766980000|2022-07-02 13:03:00|19360.9|19270.9|19366|19276|19366.9|19276.9|19360.2|19270.2|27
1656766990000|2022-07-02 13:03:10|19367|19277|19365.4|19275.4|19367.2|19277.2|19365.4|19275.4|26
1656767000000|2022-07-02 13:03:20|19365.6|19275.6|19362.3|19272.3|19365.6|19275.6|19362.3|19272.3|25
1656767010000|2022-07-02 13:03:30|19363.4|19273.4|19361.5|19271.5|19363.4|19273.4|19359.9|19269.9|28
1656767020000|2022-07-02 13:03:40|19361.6|19271.6|19356|19266|19361.6|19271.6|19355|19265|16
1656767030000|2022-07-02 13:03:50|19356.8|19266.8|19354.1|19264.1|19356.8|19266.8|19353.9|19263.9|16
1656767040000|2022-07-02 13:04:00|19353.9|19263.9|19355.1|19265.1|19355.1|19265.1|19352.6|19262.6|16
1656767050000|2022-07-02 13:04:10|19356.3|19266.3|19356.4|19266.4|19356.5|19266.5|19355.7|19265.7|26
1656767060000|2022-07-02 13:04:20|19356.9|19266.9|19356.1|19266.1|19357.2|19267.2|19353.2|19263.2|28
1656767070000|2022-07-02 13:04:30|19356.3|19266.3|19354.2|19264.2|19356.5|19266.5|19353.1|19263.1|27
1656767080000|2022-07-02 13:04:40|19352.8|19262.8|19353.8|19263.8|19355.3|19265.3|19352.8|19262.8|21
1656767090000|2022-07-02 13:04:50|19354.3|19264.3|19344.7|19254.7|19354.3|19264.3|19344.7|19254.7|26
1656767100000|2022-07-02 13:05:00|19344.4|19254.4|19346.7|19256.7|19346.7|19256.7|19344.2|19254.2|27
1656767110000|2022-07-02 13:05:10|19346.5|19256.5|19343.5|19253.5|19346.7|19256.7|19343.1|19253.1|27
1656767120000|2022-07-02 13:05:20|19343.1|19253.1|19335.6|19245.6|19343.4|19253.4|19335.6|19245.6|25
1656767130000|2022-07-02 13:05:30|19335.5|19245.5|19336.2|19246.2|19336.5|19246.5|19335.4|19245.4|21
1656767140000|2022-07-02 13:05:40|19336.3|19246.3|19335.5|19245.5|19336.9|19246.9|19335.2|19245.2|19
1656767150000|2022-07-02 13:05:50|19335.3|19245.3|19334.3|19244.3|19335.7|19245.7|19334.2|19244.2|20
1656767160000|2022-07-02 13:06:00|19333.5|19243.5|19326.3|19236.3|19333.9|19243.9|19326.1|19236.1|34
1656767170000|2022-07-02 13:06:10|19325.8|19235.8|19324.1|19234.1|19326.2|19236.2|19323.6|19233.6|24
1656767180000|2022-07-02 13:06:20|19324.2|19234.2|19322.4|19232.4|19324.5|19234.5|19322.4|19232.4|30
1656767190000|2022-07-02 13:06:30|19322.7|19232.7|19340.9|19250.9|19340.9|19250.9|19322.7|19232.7|32
1656767200000|2022-07-02 13:06:40|19340.6|19250.6|19341.6|19251.6|19341.7|19251.7|19340.2|19250.2|32
1656767210000|2022-07-02 13:06:50|19341.1|19251.1|19337.5|19247.5|19341.3|19251.3|19337.5|19247.5|19
1656767220000|2022-07-02 13:07:00|19337.4|19247.4|19332.6|19242.6|19337.4|19247.4|19331.6|19241.6|31
1656767230000|2022-07-02 13:07:10|19332.5|19242.5|19330.2|19240.2|19333|19243|19329.4|19239.4|33
1656767240000|2022-07-02 13:07:20|19330.3|19240.3|19329.3|19239.3|19332|19242|19329.1|19239.1|34
1656767250000|2022-07-02 13:07:30|19329.6|19239.6|19329.4|19239.4|19329.6|19239.6|19328.6|19238.6|17
1656767260000|2022-07-02 13:07:40|19329.3|19239.3|19328.6|19238.6|19329.5|19239.5|19328.3|19238.3|19
1656767270000|2022-07-02 13:07:50|19328.7|19238.7|19328.9|19238.9|19329.1|19239.1|19328.1|19238.1|22
1656767280000|2022-07-02 13:08:00|19328.8|19238.8|19328.3|19238.3|19329.1|19239.1|19327.9|19237.9|22
1656767290000|2022-07-02 13:08:10|19327.8|19237.8|19329.6|19239.6|19329.8|19239.8|19327.8|19237.8|30
1656767300000|2022-07-02 13:08:20|19329|19239|19329|19239|19329.9|19239.9|19328.7|19238.7|25
1656767310000|2022-07-02 13:08:30|19329.1|19239.1|19328.9|19238.9|19330.1|19240.1|19327.9|19237.9|24
1656767320000|2022-07-02 13:08:40|19329.3|19239.3|19333.4|19243.4|19334|19244|19327.4|19237.4|28
1656767330000|2022-07-02 13:08:50|19333.3|19243.3|19334.1|19244.1|19337.2|19247.2|19332.7|19242.7|27
1656767340000|2022-07-02 13:09:00|19335.9|19245.9|19334.4|19244.4|19336.3|19246.3|19332.9|19242.9|32
1656767350000|2022-07-02 13:09:10|19332.9|19242.9|19320.8|19230.8|19333.6|19243.6|19320.7|19230.7|31
1656767360000|2022-07-02 13:09:20|19319|19229|19325.1|19235.1|19326|19236|19318|19228|26
1656767370000|2022-07-02 13:09:30|19324.8|19234.8|19327.8|19237.8|19330.1|19240.1|19324.8|19234.8|28
1656767380000|2022-07-02 13:09:40|19328|19238|19325.6|19235.6|19328|19238|19325.3|19235.3|32
1656767390000|2022-07-02 13:09:50|19326.3|19236.3|19326.4|19236.4|19326.6|19236.6|19325.6|19235.6|20
1656767400000|2022-07-02 13:10:00|19326.3|19236.3|19330.1|19240.1|19331.8|19241.8|19325.7|19235.7|26
1656767410000|2022-07-02 13:10:10|19329.9|19239.9|19330.5|19240.5|19330.6|19240.6|19329.9|19239.9|24
1656767420000|2022-07-02 13:10:20|19330.4|19240.4|19331|19241|19331|19241|19330.1|19240.1|18
1656767430000|2022-07-02 13:10:30|19327.8|19237.8|19327.9|19237.9|19329.3|19239.3|19327.5|19237.5|12
1656767440000|2022-07-02 13:10:40|19327.8|19237.8|19328.2|19238.2|19329.4|19239.4|19326.7|19236.7|19
1656767450000|2022-07-02 13:10:50|19328.1|19238.1|19324|19234|19328.8|19238.8|19323.4|19233.4|27
1656767460000|2022-07-02 13:11:00|19323.9|19233.9|19324.5|19234.5|19325.1|19235.1|19323.8|19233.8|16
1656767470000|2022-07-02 13:11:10|19324.8|19234.8|19326.6|19236.6|19326.6|19236.6|19324.5|19234.5|15
1656767480000|2022-07-02 13:11:20|19329.1|19239.1|19298.1|19208.1|19341|19251|19298.1|19208.1|34
1656767490000|2022-07-02 13:11:30|19306|19216|19292.4|19202.4|19310.1|19220.1|19290.1|19200.1|39
1656767500000|2022-07-02 13:11:40|19292.2|19202.2|19280.3|19190.3|19299.5|19209.5|19279.7|19189.7|36
1656767510000|2022-07-02 13:11:50|19281.4|19191.4|19283.2|19193.2|19283.2|19193.2|19275.6|19185.6|31
1656767520000|2022-07-02 13:12:00|19285.7|19195.7|19284.9|19194.9|19294.5|19204.5|19284.9|19194.9|34
1656767530000|2022-07-02 13:12:10|19285.5|19195.5|19289.8|19199.8|19289.8|19199.8|19280.6|19190.6|34
1656767540000|2022-07-02 13:12:20|19292|19202|19300.6|19210.6|19300.6|19210.6|19292|19202|33
1656767550000|2022-07-02 13:12:30|19300.5|19210.5|19295|19205|19301.1|19211.1|19295|19205|30
1656767560000|2022-07-02 13:12:40|19294.9|19204.9|19298.3|19208.3|19299.3|19209.3|19294.7|19204.7|24
1656767570000|2022-07-02 13:12:50|19298.5|19208.5|19300.3|19210.3|19300.3|19210.3|19297.7|19207.7|21
1656767580000|2022-07-02 13:13:00|19300|19210|19304.4|19214.4|19310.7|19220.7|19300|19210|28
1656767590000|2022-07-02 13:13:10|19304.6|19214.6|19302|19212|19304.6|19214.6|19298.3|19208.3|31
1656767600000|2022-07-02 13:13:20|19302.1|19212.1|19299.9|19209.9|19302.6|19212.6|19299.3|19209.3|26
1656767610000|2022-07-02 13:13:30|19299.7|19209.7|19302.1|19212.1|19303.3|19213.3|19298.4|19208.4|18
1656767620000|2022-07-02 13:13:40|19302|19212|19301.3|19211.3|19302.5|19212.5|19299|19209|24
1656767630000|2022-07-02 13:13:50|19300.5|19210.5|19293.8|19203.8|19301.7|19211.7|19293.7|19203.7|29
1656767640000|2022-07-02 13:14:00|19293.7|19203.7|19297|19207|19297.4|19207.4|19293|19203|28
1656767650000|2022-07-02 13:14:10|19297.1|19207.1|19291.5|19201.5|19297.1|19207.1|19288.2|19198.2|35
1656767660000|2022-07-02 13:14:20|19290|19200|19285.2|19195.2|19290|19200|19285.1|19195.1|21
1656767670000|2022-07-02 13:14:30|19286.2|19196.2|19277.6|19187.6|19286.6|19196.6|19277.6|19187.6|29
1656767680000|2022-07-02 13:14:40|19277.5|19187.5|19278.7|19188.7|19280.1|19190.1|19270.5|19180.5|28
1656767690000|2022-07-02 13:14:50|19278.6|19188.6|19275.8|19185.8|19278.6|19188.6|19274|19184|26
1656767700000|2022-07-02 13:15:00|19274.5|19184.5|19276.2|19186.2|19278.5|19188.5|19274.5|19184.5|28
1656767710000|2022-07-02 13:15:10|19276.1|19186.1|19274.9|19184.9|19278.1|19188.1|19274.8|19184.8|28
1656767720000|2022-07-02 13:15:20|19274.8|19184.8|19275.6|19185.6|19278|19188|19274.6|19184.6|22
1656767730000|2022-07-02 13:15:30|19276|19186|19275.4|19185.4|19276|19186|19275.2|19185.2|25
1656767740000|2022-07-02 13:15:40|19275.5|19185.5|19283.9|19193.9|19284.1|19194.1|19275.5|19185.5|25
1656767750000|2022-07-02 13:15:50|19279|19189|19261.2|19171.2|19283.6|19193.6|19260.1|19170.1|35
1656767760000|2022-07-02 13:16:00|19262.9|19172.9|19261.8|19171.8|19263.4|19173.4|19259.1|19169.1|34
1656767770000|2022-07-02 13:16:10|19261.7|19171.7|19261.8|19171.8|19263.6|19173.6|19261.6|19171.6|26
1656767780000|2022-07-02 13:16:20|19261.7|19171.7|19271.5|19181.5|19277.1|19187.1|19261.5|19171.5|28
1656767790000|2022-07-02 13:16:30|19270.4|19180.4|19272.8|19182.8|19273.3|19183.3|19269.3|19179.3|28
1656767800000|2022-07-02 13:16:40|19272.5|19182.5|19271.8|19181.8|19272.7|19182.7|19271.2|19181.2|27
1656767810000|2022-07-02 13:16:50|19271.4|19181.4|19274.5|19184.5|19274.8|19184.8|19271.4|19181.4|21
1656767820000|2022-07-02 13:17:00|19274.8|19184.8|19273.4|19183.4|19275.3|19185.3|19272.1|19182.1|31
1656767830000|2022-07-02 13:17:10|19273.3|19183.3|19274.5|19184.5|19274.5|19184.5|19273.3|19183.3|22
1656767840000|2022-07-02 13:17:20|19274.4|19184.4|19278.9|19188.9|19278.9|19188.9|19274.4|19184.4|25
1656767850000|2022-07-02 13:17:30|19281|19191|19279.5|19189.5|19283.8|19193.8|19278|19188|31
1656767860000|2022-07-02 13:17:40|19279.4|19189.4|19277.9|19187.9|19279.7|19189.7|19277.6|19187.6|26
1656767870000|2022-07-02 13:17:50|19277.7|19187.7|19280|19190|19280.1|19190.1|19277.7|19187.7|29
1656767880000|2022-07-02 13:18:00|19279.6|19189.6|19279|19189|19280|19190|19278.9|19188.9|30
1656767890000|2022-07-02 13:18:10|19279.7|19189.7|19279.4|19189.4|19279.8|19189.8|19279|19189|20
1656767900000|2022-07-02 13:18:20|19279.3|19189.3|19279.5|19189.5|19280|19190|19279.3|19189.3|14
1656767910000|2022-07-02 13:18:30|19279.8|19189.8|19280.5|19190.5|19280.5|19190.5|19278.6|19188.6|28
1656767920000|2022-07-02 13:18:40|19281|19191|19279.2|19189.2|19281|19191|19278|19188|28
1656767930000|2022-07-02 13:18:50|19279.4|19189.4|19278.1|19188.1|19279.7|19189.7|19277.4|19187.4|15
1656767940000|2022-07-02 13:19:00|19277.7|19187.7|19277.8|19187.8|19278.1|19188.1|19277.7|19187.7|17
1656767950000|2022-07-02 13:19:10|19278|19188|19281.5|19191.5|19281.5|19191.5|19278|19188|21
1656767960000|2022-07-02 13:19:20|19281.6|19191.6|19276.8|19186.8|19281.6|19191.6|19276.8|19186.8|29
1656767970000|2022-07-02 13:19:30|19278.3|19188.3|19274.2|19184.2|19278.5|19188.5|19272.8|19182.8|34
1656767980000|2022-07-02 13:19:40|19274.1|19184.1|19272.8|19182.8|19274.1|19184.1|19272.1|19182.1|21
1656767990000|2022-07-02 13:19:50|19272.9|19182.9|19272.9|19182.9|19273|19183|19272.3|19182.3|11
1656768000000|2022-07-02 13:20:00|19273|19183|19274.3|19184.3|19274.7|19184.7|19273|19183|15
1656768010000|2022-07-02 13:20:10|19274.1|19184.1|19273.1|19183.1|19274.9|19184.9|19273.1|19183.1|16
1656768020000|2022-07-02 13:20:20|19273.4|19183.4|19281.7|19191.7|19281.7|19191.7|19272.9|19182.9|26
1656768030000|2022-07-02 13:20:30|19281.6|19191.6|19282.2|19192.2|19283.1|19193.1|19281.3|19191.3|17
1656768040000|2022-07-02 13:20:40|19282|19192|19285.9|19195.9|19285.9|19195.9|19282|19192|26
1656768050000|2022-07-02 13:20:50|19286.1|19196.1|19286.2|19196.2|19288|19198|19285.2|19195.2|27
1656768060000|2022-07-02 13:21:00|19285.8|19195.8|19287.5|19197.5|19290.8|19200.8|19284.2|19194.2|30
1656768070000|2022-07-02 13:21:10|19287.2|19197.2|19287.8|19197.8|19288.6|19198.6|19286.3|19196.3|25
1656768080000|2022-07-02 13:21:20|19287.6|19197.6|19287.9|19197.9|19289.3|19199.3|19287.6|19197.6|27
1656768090000|2022-07-02 13:21:30|19288.3|19198.3|19283.5|19193.5|19288.6|19198.6|19282.4|19192.4|28
1656768100000|2022-07-02 13:21:40|19283.2|19193.2|19284.4|19194.4|19285.7|19195.7|19282.3|19192.3|26
1656768110000|2022-07-02 13:21:50|19284.3|19194.3|19285.8|19195.8|19286.3|19196.3|19283.2|19193.2|28
1656768120000|2022-07-02 13:22:00|19286.1|19196.1|19285|19195|19286.2|19196.2|19284.2|19194.2|21
1656768130000|2022-07-02 13:22:10|19284.6|19194.6|19291|19201|19291|19201|19284.1|19194.1|19
1656768140000|2022-07-02 13:22:20|19290.7|19200.7|19289|19199|19291.1|19201.1|19288.6|19198.6|37
1656768150000|2022-07-02 13:22:30|19289.1|19199.1|19289.5|19199.5|19289.9|19199.9|19287.1|19197.1|31
1656768160000|2022-07-02 13:22:40|19289.1|19199.1|19289.2|19199.2|19289.6|19199.6|19288.4|19198.4|25
1656768170000|2022-07-02 13:22:50|19289.3|19199.3|19291.8|19201.8|19291.8|19201.8|19288.7|19198.7|23
1656768180000|2022-07-02 13:23:00|19292|19202|19296.4|19206.4|19297|19207|19292|19202|23
1656768190000|2022-07-02 13:23:10|19295.9|19205.9|19286.3|19196.3|19295.9|19205.9|19286.3|19196.3|25
1656768200000|2022-07-02 13:23:20|19287.2|19197.2|19280.2|19190.2|19287.4|19197.4|19279.8|19189.8|19
1656768210000|2022-07-02 13:23:30|19279.9|19189.9|19278|19188|19280.7|19190.7|19276.2|19186.2|30
1656768220000|2022-07-02 13:23:40|19278.4|19188.4|19286.9|19196.9|19287.5|19197.5|19278.4|19188.4|21
1656768230000|2022-07-02 13:23:50|19286.6|19196.6|19288.8|19198.8|19290.4|19200.4|19286.6|19196.6|29
1656768240000|2022-07-02 13:24:00|19289.9|19199.9|19287.8|19197.8|19289.9|19199.9|19287.5|19197.5|24
1656768250000|2022-07-02 13:24:10|19287.6|19197.6|19288.5|19198.5|19291.3|19201.3|19287.6|19197.6|19
1656768260000|2022-07-02 13:24:20|19288.6|19198.6|19289.6|19199.6|19289.9|19199.9|19287.9|19197.9|24
1656768270000|2022-07-02 13:24:30|19289.5|19199.5|19288.8|19198.8|19289.7|19199.7|19288.1|19198.1|30
1656768280000|2022-07-02 13:24:40|19289.3|19199.3|19288.8|19198.8|19289.5|19199.5|19288.3|19198.3|24
1656768290000|2022-07-02 13:24:50|19287.9|19197.9|19288.1|19198.1|19289.1|19199.1|19287.5|19197.5|20
1656768300000|2022-07-02 13:25:00|19288.3|19198.3|19287.7|19197.7|19289.2|19199.2|19287.7|19197.7|27
1656768310000|2022-07-02 13:25:10|19288.1|19198.1|19288.8|19198.8|19289.7|19199.7|19288.1|19198.1|22
1656768320000|2022-07-02 13:25:20|19289.1|19199.1|19289.2|19199.2|19290.1|19200.1|19289.1|19199.1|19
1656768330000|2022-07-02 13:25:30|19287.8|19197.8|19286|19196|19287.8|19197.8|19285.8|19195.8|30
1656768340000|2022-07-02 13:25:40|19286.1|19196.1|19287.4|19197.4|19288.6|19198.6|19285.7|19195.7|27
1656768350000|2022-07-02 13:25:50|19287.3|19197.3|19289.2|19199.2|19290.2|19200.2|19287.3|19197.3|20
1656768360000|2022-07-02 13:26:00|19289.3|19199.3|19287.8|19197.8|19289.5|19199.5|19286.7|19196.7|23
1656768370000|2022-07-02 13:26:10|19287.9|19197.9|19288.9|19198.9|19289.5|19199.5|19287.9|19197.9|25
1656768380000|2022-07-02 13:26:20|19288.5|19198.5|19293.8|19203.8|19293.8|19203.8|19287.7|19197.7|27
1656768390000|2022-07-02 13:26:30|19293.7|19203.7|19292.7|19202.7|19294|19204|19291.7|19201.7|21
1656768400000|2022-07-02 13:26:40|19293|19203|19290.8|19200.8|19293|19203|19290.1|19200.1|28
1656768410000|2022-07-02 13:26:50|19291.8|19201.8|19291.1|19201.1|19291.9|19201.9|19290.5|19200.5|31
1656768420000|2022-07-02 13:27:00|19290.8|19200.8|19291.6|19201.6|19292.8|19202.8|19290|19200|25
1656768430000|2022-07-02 13:27:10|19291.5|19201.5|19291.7|19201.7|19292.4|19202.4|19291.5|19201.5|22
1656768440000|2022-07-02 13:27:20|19291.6|19201.6|19294.6|19204.6|19294.6|19204.6|19291.6|19201.6|31
1656768450000|2022-07-02 13:27:30|19294.1|19204.1|19292.3|19202.3|19294.1|19204.1|19291.5|19201.5|27
1656768460000|2022-07-02 13:27:40|19292.6|19202.6|19288.4|19198.4|19293.3|19203.3|19288.4|19198.4|24
1656768470000|2022-07-02 13:27:50|19287.9|19197.9|19292.7|19202.7|19293.4|19203.4|19287.7|19197.7|24
1656768480000|2022-07-02 13:28:00|19292.4|19202.4|19291.5|19201.5|19292.6|19202.6|19288.2|19198.2|29
1656768490000|2022-07-02 13:28:10|19291.8|19201.8|19291.3|19201.3|19292.3|19202.3|19291.2|19201.2|26
1656768500000|2022-07-02 13:28:20|19291.4|19201.4|19290.9|19200.9|19291.5|19201.5|19290|19200|24
1656768510000|2022-07-02 13:28:30|19291|19201|19293.9|19203.9|19295|19205|19290.1|19200.1|31
1656768520000|2022-07-02 13:28:40|19294|19204|19293.4|19203.4|19294.8|19204.8|19293|19203|29
1656768530000|2022-07-02 13:28:50|19293.6|19203.6|19293|19203|19294.2|19204.2|19291.6|19201.6|28
1656768540000|2022-07-02 13:29:00|19293.1|19203.1|19291.3|19201.3|19293.1|19203.1|19290.6|19200.6|26
1656768550000|2022-07-02 13:29:10|19291.4|19201.4|19289.6|19199.6|19292.1|19202.1|19288.3|19198.3|22
1656768560000|2022-07-02 13:29:20|19289.5|19199.5|19288|19198|19289.5|19199.5|19286.1|19196.1|31
1656768570000|2022-07-02 13:29:30|19287.7|19197.7|19285.6|19195.6|19288.5|19198.5|19285|19195|33
1656768580000|2022-07-02 13:29:40|19285.5|19195.5|19286.4|19196.4|19286.7|19196.7|19285.2|19195.2|31
1656768590000|2022-07-02 13:29:50|19285.9|19195.9|19283.1|19193.1|19286.5|19196.5|19282.8|19192.8|27
1656768600000|2022-07-02 13:30:00|19283|19193|19281.9|19191.9|19286|19196|19280.3|19190.3|29
1656768610000|2022-07-02 13:30:10|19282.7|19192.7|19289.2|19199.2|19289.2|19199.2|19281.2|19191.2|26
1656768620000|2022-07-02 13:30:20|19288.8|19198.8|19287.2|19197.2|19290.7|19200.7|19287.1|19197.1|30
1656768630000|2022-07-02 13:30:30|19287.1|19197.1|19287.2|19197.2|19288.9|19198.9|19286.7|19196.7|20
1656768640000|2022-07-02 13:30:40|19287.3|19197.3|19286.1|19196.1|19288.5|19198.5|19285.4|19195.4|24
1656768650000|2022-07-02 13:30:50|19285.9|19195.9|19286|19196|19287.2|19197.2|19285.5|19195.5|23
1656768660000|2022-07-02 13:31:00|19286.7|19196.7|19285.7|19195.7|19286.7|19196.7|19284.7|19194.7|19
1656768670000|2022-07-02 13:31:10|19285.4|19195.4|19283.2|19193.2|19285.6|19195.6|19281.5|19191.5|19
1656768680000|2022-07-02 13:31:20|19283.5|19193.5|19278.7|19188.7|19283.9|19193.9|19278.5|19188.5|29
1656768690000|2022-07-02 13:31:30|19279.1|19189.1|19264|19174|19279.1|19189.1|19263.7|19173.7|35
1656768700000|2022-07-02 13:31:40|19263.6|19173.6|19256.9|19166.9|19263.7|19173.7|19256.7|19166.7|31
1656768710000|2022-07-02 13:31:50|19256.7|19166.7|19261.6|19171.6|19262.9|19172.9|19256.3|19166.3|28
1656768720000|2022-07-02 13:32:00|19261.9|19171.9|19262.1|19172.1|19262.6|19172.6|19261.1|19171.1|24
1656768730000|2022-07-02 13:32:10|19262.6|19172.6|19261.5|19171.5|19262.7|19172.7|19261|19171|32
1656768740000|2022-07-02 13:32:20|19261.1|19171.1|19255.5|19165.5|19261.2|19171.2|19255.5|19165.5|26
1656768750000|2022-07-02 13:32:30|19255.3|19165.3|19251.7|19161.7|19256.3|19166.3|19251.6|19161.6|26
1656768760000|2022-07-02 13:32:40|19251.5|19161.5|19259.4|19169.4|19260.5|19170.5|19251|19161|36
1656768770000|2022-07-02 13:32:50|19259.8|19169.8|19266.2|19176.2|19266.2|19176.2|19258.4|19168.4|27
1656768780000|2022-07-02 13:33:00|19267.2|19177.2|19260.1|19170.1|19270.3|19180.3|19260.1|19170.1|33
1656768790000|2022-07-02 13:33:10|19260.7|19170.7|19258.3|19168.3|19261.3|19171.3|19256.8|19166.8|25
1656768800000|2022-07-02 13:33:20|19258.1|19168.1|19263.2|19173.2|19263.2|19173.2|19257.8|19167.8|28
1656768810000|2022-07-02 13:33:30|19263.5|19173.5|19262.4|19172.4|19264|19174|19262.4|19172.4|16
1656768820000|2022-07-02 13:33:40|19262.2|19172.2|19267|19177|19267.9|19177.9|19261|19171|28
1656768830000|2022-07-02 13:33:50|19266.7|19176.7|19266.7|19176.7|19269.3|19179.3|19265|19175|31
1656768840000|2022-07-02 13:34:00|19266.1|19176.1|19265|19175|19266.1|19176.1|19264.7|19174.7|23
1656768850000|2022-07-02 13:34:10|19265.1|19175.1|19265.4|19175.4|19265.7|19175.7|19264.7|19174.7|18
1656768860000|2022-07-02 13:34:20|19265.6|19175.6|19263.8|19173.8|19267|19177|19263.8|19173.8|25
1656768870000|2022-07-02 13:34:30|19264|19174|19263.4|19173.4|19267|19177|19262.7|19172.7|23
1656768880000|2022-07-02 13:34:40|19263.7|19173.7|19262.9|19172.9|19263.7|19173.7|19262.8|19172.8|19
1656768890000|2022-07-02 13:34:50|19263.1|19173.1|19266.2|19176.2|19266.8|19176.8|19263.1|19173.1|21
1656768900000|2022-07-02 13:35:00|19266.4|19176.4|19265.8|19175.8|19266.4|19176.4|19263.8|19173.8|17
1656768910000|2022-07-02 13:35:10|19265|19175|19267.2|19177.2|19267.5|19177.5|19264.7|19174.7|21
1656768920000|2022-07-02 13:35:20|19266.6|19176.6|19265.4|19175.4|19267.8|19177.8|19264.9|19174.9|18
1656768930000|2022-07-02 13:35:30|19265.5|19175.5|19265.4|19175.4|19266.5|19176.5|19265.2|19175.2|16
1656768940000|2022-07-02 13:35:40|19265.9|19175.9|19271.3|19181.3|19274|19184|19265.8|19175.8|26
1656768950000|2022-07-02 13:35:50|19271.6|19181.6|19273.2|19183.2|19274.2|19184.2|19271.1|19181.1|22
1656768960000|2022-07-02 13:36:00|19274.1|19184.1|19272.8|19182.8|19274.5|19184.5|19271.2|19181.2|25
1656768970000|2022-07-02 13:36:10|19272.1|19182.1|19272.2|19182.2|19272.9|19182.9|19270.3|19180.3|27
1656768980000|2022-07-02 13:36:20|19272.5|19182.5|19272.4|19182.4|19274.6|19184.6|19269.7|19179.7|16
1656768990000|2022-07-02 13:36:30|19271.7|19181.7|19269.5|19179.5|19272.9|19182.9|19269.4|19179.4|22
1656769000000|2022-07-02 13:36:40|19269.8|19179.8|19271.5|19181.5|19272.5|19182.5|19269.8|19179.8|25
1656769010000|2022-07-02 13:36:50|19270.3|19180.3|19272.2|19182.2|19273.3|19183.3|19269.3|19179.3|22
1656769020000|2022-07-02 13:37:00|19272.1|19182.1|19273.6|19183.6|19273.6|19183.6|19272.1|19182.1|15
1656769030000|2022-07-02 13:37:10|19272.5|19182.5|19272.6|19182.6|19273.1|19183.1|19272.5|19182.5|17
1656769040000|2022-07-02 13:37:20|19272|19182|19272.2|19182.2|19273.2|19183.2|19272|19182|8
1656769050000|2022-07-02 13:37:30|19272.7|19182.7|19272.1|19182.1|19273.1|19183.1|19272.1|19182.1|16
1656769060000|2022-07-02 13:37:40|19272|19182|19277.2|19187.2|19277.2|19187.2|19270.1|19180.1|14
1656769070000|2022-07-02 13:37:50|19277|19187|19276|19186|19277|19187|19274.8|19184.8|24
1656769080000|2022-07-02 13:38:00|19276.2|19186.2|19282.9|19192.9|19285.2|19195.2|19275.8|19185.8|25
1656769090000|2022-07-02 13:38:10|19283.1|19193.1|19286.1|19196.1|19286.3|19196.3|19283.1|19193.1|24
1656769100000|2022-07-02 13:38:20|19286.3|19196.3|19285|19195|19286.3|19196.3|19284.7|19194.7|17
1656769110000|2022-07-02 13:38:30|19284.9|19194.9|19283.4|19193.4|19285.5|19195.5|19283.2|19193.2|19
1656769120000|2022-07-02 13:38:40|19283.8|19193.8|19283.4|19193.4|19283.9|19193.9|19282.7|19192.7|18
1656769130000|2022-07-02 13:38:50|19283|19193|19282.9|19192.9|19283.4|19193.4|19282.6|19192.6|22
1656769140000|2022-07-02 13:39:00|19283.1|19193.1|19282.2|19192.2|19283.3|19193.3|19281.2|19191.2|21
1656769150000|2022-07-02 13:39:10|19282.5|19192.5|19284.4|19194.4|19284.4|19194.4|19280.7|19190.7|28
1656769160000|2022-07-02 13:39:20|19284.1|19194.1|19286.9|19196.9|19287|19197|19283.6|19193.6|20
1656769170000|2022-07-02 13:39:30|19286.5|19196.5|19288.1|19198.1|19288.3|19198.3|19286.5|19196.5|13
1656769180000|2022-07-02 13:39:40|19289.5|19199.5|19290.1|19200.1|19291.2|19201.2|19289.5|19199.5|19
1656769190000|2022-07-02 13:39:50|19289.8|19199.8|19291.4|19201.4|19291.5|19201.5|19289.8|19199.8|20
1656769200000|2022-07-02 13:40:00|19291.2|19201.2|19291.7|19201.7|19291.9|19201.9|19290.8|19200.8|28
1656769210000|2022-07-02 13:40:10|19291.4|19201.4|19291.8|19201.8|19291.9|19201.9|19290|19200|21
1656769220000|2022-07-02 13:40:20|19291.9|19201.9|19292.4|19202.4|19293|19203|19291.4|19201.4|12
1656769230000|2022-07-02 13:40:30|19292.2|19202.2|19292.1|19202.1|19292.4|19202.4|19291.6|19201.6|19
1656769240000|2022-07-02 13:40:40|19292.8|19202.8|19292.7|19202.7|19293.2|19203.2|19291.8|19201.8|13
1656769250000|2022-07-02 13:40:50|19292.5|19202.5|19283.5|19193.5|19293|19203|19283.4|19193.4|29
1656769260000|2022-07-02 13:41:00|19283.4|19193.4|19283.3|19193.3|19284.7|19194.7|19283.2|19193.2|19
1656769270000|2022-07-02 13:41:10|19283.5|19193.5|19283.1|19193.1|19283.5|19193.5|19282.5|19192.5|17
1656769280000|2022-07-02 13:41:20|19282.9|19192.9|19282.3|19192.3|19283.1|19193.1|19281.3|19191.3|20
1656769290000|2022-07-02 13:41:30|19282|19192|19281.7|19191.7|19282.3|19192.3|19281.7|19191.7|6
1656769300000|2022-07-02 13:41:40|19281.6|19191.6|19272.7|19182.7|19281.6|19191.6|19272.4|19182.4|22
1656769310000|2022-07-02 13:41:50|19270.8|19180.8|19267.5|19177.5|19270.8|19180.8|19266.2|19176.2|23
1656769320000|2022-07-02 13:42:00|19267|19177|19270.6|19180.6|19270.7|19180.7|19266|19176|23
1656769330000|2022-07-02 13:42:10|19271.1|19181.1|19271.4|19181.4|19271.4|19181.4|19269.8|19179.8|28
1656769340000|2022-07-02 13:42:20|19271.3|19181.3|19273.1|19183.1|19275.1|19185.1|19271|19181|20
1656769350000|2022-07-02 13:42:30|19273.2|19183.2|19275|19185|19275.7|19185.7|19273.2|19183.2|30
1656769360000|2022-07-02 13:42:40|19275.3|19185.3|19277|19187|19278.9|19188.9|19270.7|19180.7|26
1656769370000|2022-07-02 13:42:50|19276.6|19186.6|19280.6|19190.6|19282.7|19192.7|19276.6|19186.6|23
1656769380000|2022-07-02 13:43:00|19280.5|19190.5|19280.9|19190.9|19281.1|19191.1|19279.1|19189.1|26
1656769390000|2022-07-02 13:43:10|19280.8|19190.8|19280.9|19190.9|19281|19191|19280.5|19190.5|13
1656769400000|2022-07-02 13:43:20|19280.7|19190.7|19279.8|19189.8|19280.8|19190.8|19278.9|19188.9|20
1656769410000|2022-07-02 13:43:30|19279.9|19189.9|19279.7|19189.7|19280.8|19190.8|19279.5|19189.5|23
1656769420000|2022-07-02 13:43:40|19279.8|19189.8|19280.2|19190.2|19280.6|19190.6|19279.8|19189.8|16
1656769430000|2022-07-02 13:43:50|19280.3|19190.3|19280.2|19190.2|19280.7|19190.7|19279.4|19189.4|22
1656769440000|2022-07-02 13:44:00|19280.3|19190.3|19281.1|19191.1|19281.2|19191.2|19279.8|19189.8|24
1656769450000|2022-07-02 13:44:10|19281.5|19191.5|19283.2|19193.2|19283.2|19193.2|19281.4|19191.4|14
1656769460000|2022-07-02 13:44:20|19281.7|19191.7|19281.5|19191.5|19281.8|19191.8|19280.9|19190.9|21
1656769470000|2022-07-02 13:44:30|19281|19191|19272.6|19182.6|19281|19191|19272.6|19182.6|28
1656769480000|2022-07-02 13:44:40|19272.7|19182.7|19272.6|19182.6|19273.6|19183.6|19272.2|19182.2|26
1656769490000|2022-07-02 13:44:50|19272.9|19182.9|19275|19185|19281.3|19191.3|19272.2|19182.2|23
1656769500000|2022-07-02 13:45:00|19275.2|19185.2|19272.4|19182.4|19275.6|19185.6|19272.1|19182.1|24
1656769510000|2022-07-02 13:45:10|19274.7|19184.7|19280.7|19190.7|19281.6|19191.6|19274|19184|28
1656769520000|2022-07-02 13:45:20|19280.4|19190.4|19279.3|19189.3|19281.1|19191.1|19279.1|19189.1|20
1656769530000|2022-07-02 13:45:30|19279.4|19189.4|19279.8|19189.8|19280|19190|19279.3|19189.3|14
1656769540000|2022-07-02 13:45:40|19279.7|19189.7|19279.3|19189.3|19279.7|19189.7|19278.9|19188.9|17
1656769550000|2022-07-02 13:45:50|19279.4|19189.4|19279.7|19189.7|19280.1|19190.1|19278.9|19188.9|17
1656769560000|2022-07-02 13:46:00|19280.1|19190.1|19279.8|19189.8|19280.1|19190.1|19279.7|19189.7|6
1656769570000|2022-07-02 13:46:10|19279.7|19189.7|19279|19189|19279.8|19189.8|19279|19189|4
1656769580000|2022-07-02 13:46:20|19278.9|19188.9|19279.1|19189.1|19279.1|19189.1|19278.9|19188.9|9
1656769590000|2022-07-02 13:46:30|19279.2|19189.2|19280.2|19190.2|19281|19191|19279.2|19189.2|15
1656769600000|2022-07-02 13:46:40|19279.8|19189.8|19281.9|19191.9|19281.9|19191.9|19279.2|19189.2|18
1656769610000|2022-07-02 13:46:50|19281.8|19191.8|19280|19190|19282|19192|19280|19190|11
1656769620000|2022-07-02 13:47:00|19279.8|19189.8|19282|19192|19282.7|19192.7|19279.8|19189.8|15
1656769630000|2022-07-02 13:47:10|19282.2|19192.2|19279.7|19189.7|19283.3|19193.3|19279.7|19189.7|12
1656769640000|2022-07-02 13:47:20|19279.8|19189.8|19283.5|19193.5|19283.6|19193.6|19279.7|19189.7|22
1656769650000|2022-07-02 13:47:30|19283.4|19193.4|19276.1|19186.1|19283.5|19193.5|19275|19185|30
1656769660000|2022-07-02 13:47:40|19276.3|19186.3|19275.6|19185.6|19276.3|19186.3|19274.1|19184.1|25
1656769670000|2022-07-02 13:47:50|19274|19184|19273.1|19183.1|19275.7|19185.7|19273.1|19183.1|30
1656769680000|2022-07-02 13:48:00|19273.7|19183.7|19274|19184|19275.4|19185.4|19273.1|19183.1|21
1656769690000|2022-07-02 13:48:10|19274.4|19184.4|19276.7|19186.7|19278.2|19188.2|19269.9|19179.9|25
1656769700000|2022-07-02 13:48:20|19276.6|19186.6|19277.2|19187.2|19277.8|19187.8|19276.2|19186.2|22
1656769710000|2022-07-02 13:48:30|19277.1|19187.1|19277.2|19187.2|19278|19188|19276|19186|24
1656769720000|2022-07-02 13:48:40|19277.1|19187.1|19275.9|19185.9|19277.6|19187.6|19274.7|19184.7|23
1656769730000|2022-07-02 13:48:50|19276.3|19186.3|19275.1|19185.1|19276.3|19186.3|19275|19185|10
1656769740000|2022-07-02 13:49:00|19275.7|19185.7|19275|19185|19276.3|19186.3|19273.2|19183.2|24
1656769750000|2022-07-02 13:49:10|19274.8|19184.8|19275.1|19185.1|19277.1|19187.1|19274|19184|22
1656769760000|2022-07-02 13:49:20|19275.2|19185.2|19275.2|19185.2|19275.6|19185.6|19274.5|19184.5|19
1656769770000|2022-07-02 13:49:30|19275.1|19185.1|19275.1|19185.1|19275.1|19185.1|19274.4|19184.4|15
1656769780000|2022-07-02 13:49:40|19275|19185|19273.9|19183.9|19277.2|19187.2|19272.9|19182.9|21
1656769790000|2022-07-02 13:49:50|19274.5|19184.5|19261.4|19171.4|19274.8|19184.8|19261.4|19171.4|29
1656769800000|2022-07-02 13:50:00|19260.7|19170.7|19262.5|19172.5|19264.5|19174.5|19260.7|19170.7|26
1656769810000|2022-07-02 13:50:10|19262.7|19172.7|19262.7|19172.7|19263.8|19173.8|19262.6|19172.6|16
1656769820000|2022-07-02 13:50:20|19262.2|19172.2|19271.8|19181.8|19271.9|19181.9|19262.2|19172.2|28
1656769830000|2022-07-02 13:50:30|19271.9|19181.9|19272.3|19182.3|19272.6|19182.6|19271.2|19181.2|19
1656769840000|2022-07-02 13:50:40|19272.4|19182.4|19272.2|19182.2|19272.7|19182.7|19270.3|19180.3|31
1656769850000|2022-07-02 13:50:50|19272|19182|19272.7|19182.7|19272.8|19182.8|19269.1|19179.1|31
1656769860000|2022-07-02 13:51:00|19272.9|19182.9|19271.1|19181.1|19272.9|19182.9|19270.9|19180.9|21
1656769870000|2022-07-02 13:51:10|19271|19181|19272.5|19182.5|19272.5|19182.5|19269.6|19179.6|26
1656769880000|2022-07-02 13:51:20|19272.8|19182.8|19272.1|19182.1|19273|19183|19269.6|19179.6|25
1656769890000|2022-07-02 13:51:30|19271.9|19181.9|19271.8|19181.8|19272.2|19182.2|19270.4|19180.4|27
1656769900000|2022-07-02 13:51:40|19271.6|19181.6|19279.2|19189.2|19281.1|19191.1|19271.3|19181.3|29
1656769910000|2022-07-02 13:51:50|19279.5|19189.5|19279.7|19189.7|19281.6|19191.6|19279.5|19189.5|28
1656769920000|2022-07-02 13:52:00|19280.5|19190.5|19284.7|19194.7|19284.7|19194.7|19280.2|19190.2|26
1656769930000|2022-07-02 13:52:10|19284.5|19194.5|19289.4|19199.4|19289.5|19199.5|19284.1|19194.1|16
1656769940000|2022-07-02 13:52:20|19289.3|19199.3|19287.9|19197.9|19289.7|19199.7|19285|19195|23
1656769950000|2022-07-02 13:52:30|19287.3|19197.3|19278.4|19188.4|19287.3|19197.3|19278.2|19188.2|28
1656769960000|2022-07-02 13:52:40|19278|19188|19273.9|19183.9|19278.5|19188.5|19273.9|19183.9|27
1656769970000|2022-07-02 13:52:50|19274|19184|19274.5|19184.5|19275|19185|19273.8|19183.8|18
1656769980000|2022-07-02 13:53:00|19275.2|19185.2|19275.3|19185.3|19275.9|19185.9|19274.8|19184.8|19
1656769990000|2022-07-02 13:53:10|19275.1|19185.1|19275.3|19185.3|19275.7|19185.7|19275|19185|16
1656770000000|2022-07-02 13:53:20|19275.5|19185.5|19275.4|19185.4|19275.5|19185.5|19275|19185|11
1656770010000|2022-07-02 13:53:30|19275.1|19185.1|19275.1|19185.1|19275.4|19185.4|19275.1|19185.1|7
1656770020000|2022-07-02 13:53:40|19275|19185|19275.3|19185.3|19275.8|19185.8|19275|19185|20
1656770030000|2022-07-02 13:53:50|19275.5|19185.5|19275.6|19185.6|19275.6|19185.6|19275.1|19185.1|17
1656770040000|2022-07-02 13:54:00|19275.3|19185.3|19275.1|19185.1|19275.6|19185.6|19275.1|19185.1|12
1656770050000|2022-07-02 13:54:10|19275.2|19185.2|19276.3|19186.3|19276.3|19186.3|19274.6|19184.6|12
1656770060000|2022-07-02 13:54:20|19276.4|19186.4|19275.3|19185.3|19276.4|19186.4|19274.8|19184.8|19
1656770070000|2022-07-02 13:54:30|19275.1|19185.1|19274.5|19184.5|19275.1|19185.1|19274.2|19184.2|14
1656770080000|2022-07-02 13:54:40|19274.6|19184.6|19272.6|19182.6|19274.6|19184.6|19272.6|19182.6|4
1656770090000|2022-07-02 13:54:50|19270.4|19180.4|19270.6|19180.6|19270.7|19180.7|19270|19180|10
1656770100000|2022-07-02 13:55:00|19270.7|19180.7|19278.2|19188.2|19278.8|19188.8|19270.4|19180.4|26
1656770110000|2022-07-02 13:55:10|19278.1|19188.1|19277.6|19187.6|19278.2|19188.2|19277.6|19187.6|17
1656770120000|2022-07-02 13:55:20|19278.1|19188.1|19278.2|19188.2|19278.4|19188.4|19277.7|19187.7|11
1656770130000|2022-07-02 13:55:30|19278.3|19188.3|19277.9|19187.9|19278.4|19188.4|19277|19187|12
1656770140000|2022-07-02 13:55:40|19277.7|19187.7|19277.6|19187.6|19277.8|19187.8|19277.5|19187.5|8
1656770150000|2022-07-02 13:55:50|19277.7|19187.7|19278.4|19188.4|19278.8|19188.8|19276.6|19186.6|13
1656770160000|2022-07-02 13:56:00|19278.2|19188.2|19277.8|19187.8|19278.5|19188.5|19277.6|19187.6|20
1656770170000|2022-07-02 13:56:10|19277.9|19187.9|19277.7|19187.7|19278.3|19188.3|19277.6|19187.6|17
1656770180000|2022-07-02 13:56:20|19277.6|19187.6|19277.7|19187.7|19277.8|19187.8|19277.2|19187.2|16
1656770190000|2022-07-02 13:56:30|19277.8|19187.8|19273.9|19183.9|19277.8|19187.8|19273.7|19183.7|22
1656770200000|2022-07-02 13:56:40|19273.8|19183.8|19269.2|19179.2|19274|19184|19268.3|19178.3|27
1656770210000|2022-07-02 13:56:50|19269.4|19179.4|19266.1|19176.1|19269.4|19179.4|19266.1|19176.1|22
1656770220000|2022-07-02 13:57:00|19266.2|19176.2|19272.3|19182.3|19272.8|19182.8|19266.2|19176.2|29
1656770230000|2022-07-02 13:57:10|19272.2|19182.2|19272.6|19182.6|19272.8|19182.8|19272.1|19182.1|16
1656770240000|2022-07-02 13:57:20|19272.7|19182.7|19278.1|19188.1|19278.1|19188.1|19272.1|19182.1|19
1656770250000|2022-07-02 13:57:30|19278.2|19188.2|19278.2|19188.2|19278.9|19188.9|19277.8|19187.8|20
1656770260000|2022-07-02 13:57:40|19278.4|19188.4|19278.4|19188.4|19278.5|19188.5|19277.9|19187.9|22
1656770270000|2022-07-02 13:57:50|19278.5|19188.5|19279|19189|19279.4|19189.4|19277.8|19187.8|25
1656770280000|2022-07-02 13:58:00|19278.7|19188.7|19278.5|19188.5|19279.3|19189.3|19278.3|19188.3|26
1656770290000|2022-07-02 13:58:10|19278.6|19188.6|19278.7|19188.7|19280.6|19190.6|19278.4|19188.4|21
1656770300000|2022-07-02 13:58:20|19279.3|19189.3|19278.2|19188.2|19279.3|19189.3|19278.1|19188.1|21
1656770310000|2022-07-02 13:58:30|19278.3|19188.3|19278.4|19188.4|19278.4|19188.4|19278.1|19188.1|14
1656770320000|2022-07-02 13:58:40|19278.5|19188.5|19278|19188|19278.7|19188.7|19277.9|19187.9|15
1656770330000|2022-07-02 13:58:50|19278.2|19188.2|19277.9|19187.9|19280|19190|19277|19187|23
1656770340000|2022-07-02 13:59:00|19277.6|19187.6|19281|19191|19283.1|19193.1|19277.6|19187.6|15
1656770350000|2022-07-02 13:59:10|19281.1|19191.1|19287.4|19197.4|19288.3|19198.3|19281.1|19191.1|29
1656770360000|2022-07-02 13:59:20|19286.5|19196.5|19287|19197|19287.4|19197.4|19286.5|19196.5|19
1656770370000|2022-07-02 13:59:30|19287.1|19197.1|19288.7|19198.7|19289.5|19199.5|19287.1|19197.1|30
1656770380000|2022-07-02 13:59:40|19288.9|19198.9|19288.3|19198.3|19289.1|19199.1|19287.9|19197.9|25
1656770390000|2022-07-02 13:59:50|19288.2|19198.2|19289|19199|19289|19199|19287.4|19197.4|23
1656770400000|2022-07-02 14:00:00|19289.2|19199.2|19294.6|19204.6|19294.6|19204.6|19288.4|19198.4|27
1656770410000|2022-07-02 14:00:10|19294.5|19204.5|19294|19204|19295|19205|19293.2|19203.2|21
1656770420000|2022-07-02 14:00:20|19293.9|19203.9|19288.3|19198.3|19294.1|19204.1|19288.3|19198.3|28
1656770430000|2022-07-02 14:00:30|19289.1|19199.1|19288.2|19198.2|19289.1|19199.1|19287.2|19197.2|27
1656770440000|2022-07-02 14:00:40|19283.2|19193.2|19282.7|19192.7|19283.6|19193.6|19282.5|19192.5|19
1656770450000|2022-07-02 14:00:50|19283.3|19193.3|19283.4|19193.4|19283.4|19193.4|19282.7|19192.7|18
1656770460000|2022-07-02 14:01:00|19283.2|19193.2|19283.9|19193.9|19283.9|19193.9|19282.7|19192.7|14
1656770470000|2022-07-02 14:01:10|19283.7|19193.7|19283.1|19193.1|19283.7|19193.7|19282.5|19192.5|16
1656770480000|2022-07-02 14:01:20|19283.3|19193.3|19282.9|19192.9|19283.3|19193.3|19282.9|19192.9|8
1656770490000|2022-07-02 14:01:30|19283.5|19193.5|19283.1|19193.1|19283.8|19193.8|19282.8|19192.8|14
1656770500000|2022-07-02 14:01:40|19284|19194|19290.4|19200.4|19292.7|19202.7|19283.8|19193.8|30
1656770510000|2022-07-02 14:01:50|19289.8|19199.8|19290.2|19200.2|19291.3|19201.3|19289.8|19199.8|13
1656770520000|2022-07-02 14:02:00|19291.7|19201.7|19289.9|19199.9|19291.8|19201.8|19288.9|19198.9|11
1656770530000|2022-07-02 14:02:10|19289.5|19199.5|19290.3|19200.3|19290.5|19200.5|19288.3|19198.3|20
1656770540000|2022-07-02 14:02:20|19290.6|19200.6|19289.7|19199.7|19290.6|19200.6|19289.4|19199.4|9
1656770550000|2022-07-02 14:02:30|19289.6|19199.6|19289.6|19199.6|19289.7|19199.7|19288.1|19198.1|17
1656770560000|2022-07-02 14:02:40|19288.8|19198.8|19284.8|19194.8|19289.3|19199.3|19284.7|19194.7|18
1656770570000|2022-07-02 14:02:50|19284.9|19194.9|19286.6|19196.6|19286.7|19196.7|19284.8|19194.8|21
1656770580000|2022-07-02 14:03:00|19288.1|19198.1|19300.3|19210.3|19302.4|19212.4|19288.1|19198.1|32
1656770590000|2022-07-02 14:03:10|19299.8|19209.8|19294.4|19204.4|19300.1|19210.1|19293.8|19203.8|35
1656770600000|2022-07-02 14:03:20|19294.5|19204.5|19291.4|19201.4|19294.8|19204.8|19290.7|19200.7|19
1656770610000|2022-07-02 14:03:30|19290.4|19200.4|19292.6|19202.6|19292.7|19202.7|19290.4|19200.4|25
1656770620000|2022-07-02 14:03:40|19292.4|19202.4|19292.9|19202.9|19292.9|19202.9|19291.7|19201.7|17
1656770630000|2022-07-02 14:03:50|19292.7|19202.7|19293|19203|19293.9|19203.9|19292.3|19202.3|16
1656770640000|2022-07-02 14:04:00|19292.9|19202.9|19300|19210|19302|19212|19292.3|19202.3|31
1656770650000|2022-07-02 14:04:10|19299.9|19209.9|19300.2|19210.2|19302.6|19212.6|19299.4|19209.4|20
1656770660000|2022-07-02 14:04:20|19300|19210|19299.1|19209.1|19302.4|19212.4|19298.7|19208.7|26
1656770670000|2022-07-02 14:04:30|19299|19209|19301|19211|19302.6|19212.6|19299|19209|30
1656770680000|2022-07-02 14:04:40|19301.1|19211.1|19302.6|19212.6|19302.9|19212.9|19301|19211|26
1656770690000|2022-07-02 14:04:50|19303.1|19213.1|19303.1|19213.1|19303.5|19213.5|19301.8|19211.8|20
1656770700000|2022-07-02 14:05:00|19302.1|19212.1|19301.2|19211.2|19308.7|19218.7|19301.2|19211.2|33
1656770710000|2022-07-02 14:05:10|19300.7|19210.7|19305.5|19215.5|19306.4|19216.4|19300.7|19210.7|25
1656770720000|2022-07-02 14:05:20|19303.7|19213.7|19303.4|19213.4|19304.3|19214.3|19302.7|19212.7|18
1656770730000|2022-07-02 14:05:30|19302.9|19212.9|19303.5|19213.5|19304|19214|19302.2|19212.2|15
1656770740000|2022-07-02 14:05:40|19303.4|19213.4|19304|19214|19304.5|19214.5|19302.5|19212.5|24
1656770750000|2022-07-02 14:05:50|19304.4|19214.4|19305.2|19215.2|19305.6|19215.6|19303.5|19213.5|22
1656770760000|2022-07-02 14:06:00|19304.9|19214.9|19304.4|19214.4|19306|19216|19304.2|19214.2|20
1656770770000|2022-07-02 14:06:10|19304.3|19214.3|19303|19213|19305.4|19215.4|19301|19211|23
1656770780000|2022-07-02 14:06:20|19302.9|19212.9|19294.4|19204.4|19303.2|19213.2|19292.1|19202.1|26
1656770790000|2022-07-02 14:06:30|19294.5|19204.5|19287|19197|19294.5|19204.5|19287|19197|33
1656770800000|2022-07-02 14:06:40|19286.3|19196.3|19287.5|19197.5|19288.8|19198.8|19286|19196|22
1656770810000|2022-07-02 14:06:50|19290.1|19200.1|19294.8|19204.8|19295.1|19205.1|19288.6|19198.6|31
1656770820000|2022-07-02 14:07:00|19294.7|19204.7|19294.2|19204.2|19296.1|19206.1|19293.6|19203.6|32
1656770830000|2022-07-02 14:07:10|19293.9|19203.9|19294.3|19204.3|19295.8|19205.8|19293.3|19203.3|23
1656770840000|2022-07-02 14:07:20|19294.7|19204.7|19293.5|19203.5|19295.4|19205.4|19293.4|19203.4|19
1656770850000|2022-07-02 14:07:30|19293|19203|19292.6|19202.6|19293.1|19203.1|19292.6|19202.6|12
1656770860000|2022-07-02 14:07:40|19293.2|19203.2|19291.3|19201.3|19293.2|19203.2|19291.3|19201.3|8
1656770870000|2022-07-02 14:07:50|19291.5|19201.5|19292.4|19202.4|19292.4|19202.4|19291.4|19201.4|10
1656770880000|2022-07-02 14:08:00|19292.5|19202.5|19293.5|19203.5|19294.4|19204.4|19292.5|19202.5|11
1656770890000|2022-07-02 14:08:10|19292.9|19202.9|19296.5|19206.5|19297.5|19207.5|19292.7|19202.7|30
1656770900000|2022-07-02 14:08:20|19296.3|19206.3|19295.9|19205.9|19296.7|19206.7|19295.3|19205.3|23
1656770910000|2022-07-02 14:08:30|19295.7|19205.7|19294.8|19204.8|19296.7|19206.7|19294.7|19204.7|21
1656770920000|2022-07-02 14:08:40|19295.5|19205.5|19295.8|19205.8|19296.8|19206.8|19295.5|19205.5|9
1656770930000|2022-07-02 14:08:50|19295.1|19205.1|19295.7|19205.7|19295.8|19205.8|19293.5|19203.5|22
1656770940000|2022-07-02 14:09:00|19295|19205|19301.1|19211.1|19303.5|19213.5|19293.8|19203.8|33
1656770950000|2022-07-02 14:09:10|19300.8|19210.8|19294.6|19204.6|19300.8|19210.8|19293.8|19203.8|19
1656770960000|2022-07-02 14:09:20|19295.2|19205.2|19294.3|19204.3|19295.9|19205.9|19294|19204|15
1656770970000|2022-07-02 14:09:30|19294.5|19204.5|19295.8|19205.8|19297.2|19207.2|19294.1|19204.1|22
1656770980000|2022-07-02 14:09:40|19295.4|19205.4|19295|19205|19295.7|19205.7|19294.1|19204.1|11
1656770990000|2022-07-02 14:09:50|19297.2|19207.2|19296.9|19206.9|19297.2|19207.2|19293.8|19203.8|24
1656771000000|2022-07-02 14:10:00|19297.3|19207.3|19298.6|19208.6|19301.6|19211.6|19295|19205|23
1656771010000|2022-07-02 14:10:10|19299.2|19209.2|19299.9|19209.9|19301.8|19211.8|19297.6|19207.6|31
1656771020000|2022-07-02 14:10:20|19300.4|19210.4|19295.8|19205.8|19301.8|19211.8|19295.8|19205.8|23
1656771030000|2022-07-02 14:10:30|19296.5|19206.5|19296.3|19206.3|19297.2|19207.2|19295.6|19205.6|24
1656771040000|2022-07-02 14:10:40|19297.1|19207.1|19294.2|19204.2|19297.1|19207.1|19290.8|19200.8|26
1656771050000|2022-07-02 14:10:50|19294.5|19204.5|19291|19201|19294.5|19204.5|19291|19201|23
1656771060000|2022-07-02 14:11:00|19292.5|19202.5|19291.7|19201.7|19293.2|19203.2|19291.7|19201.7|20
1656771070000|2022-07-02 14:11:10|19291.8|19201.8|19293.6|19203.6|19293.6|19203.6|19291.5|19201.5|13
1656771080000|2022-07-02 14:11:20|19293.4|19203.4|19293.1|19203.1|19293.4|19203.4|19292.1|19202.1|18
1656771090000|2022-07-02 14:11:30|19293.5|19203.5|19292.3|19202.3|19293.7|19203.7|19291.1|19201.1|20
1656771100000|2022-07-02 14:11:40|19292.4|19202.4|19300.1|19210.1|19301|19211|19292.4|19202.4|22
1656771110000|2022-07-02 14:11:50|19299|19209|19297.8|19207.8|19299|19209|19297.2|19207.2|18
1656771120000|2022-07-02 14:12:00|19297.9|19207.9|19298.8|19208.8|19300.3|19210.3|19297.1|19207.1|26
1656771130000|2022-07-02 14:12:10|19298.6|19208.6|19299.8|19209.8|19299.8|19209.8|19298.6|19208.6|21
1656771140000|2022-07-02 14:12:20|19299.5|19209.5|19299.7|19209.7|19299.7|19209.7|19299.3|19209.3|12
1656771150000|2022-07-02 14:12:30|19299.5|19209.5|19294.6|19204.6|19299.6|19209.6|19294.6|19204.6|22
1656771160000|2022-07-02 14:12:40|19295.1|19205.1|19301.7|19211.7|19301.7|19211.7|19294.7|19204.7|21
1656771170000|2022-07-02 14:12:50|19301.6|19211.6|19300.8|19210.8|19301.6|19211.6|19300.4|19210.4|19
1656771180000|2022-07-02 14:13:00|19300.9|19210.9|19300.2|19210.2|19301.2|19211.2|19298|19208|17
1656771190000|2022-07-02 14:13:10|19300.1|19210.1|19295.6|19205.6|19300.1|19210.1|19295|19205|19
1656771200000|2022-07-02 14:13:20|19295.3|19205.3|19295.3|19205.3|19295.9|19205.9|19295.1|19205.1|23
1656771210000|2022-07-02 14:13:30|19295.2|19205.2|19294.7|19204.7|19295.5|19205.5|19293.3|19203.3|25
1656771220000|2022-07-02 14:13:40|19294.5|19204.5|19294.9|19204.9|19295.7|19205.7|19294.2|19204.2|25
1656771230000|2022-07-02 14:13:50|19295.4|19205.4|19295.6|19205.6|19303.8|19213.8|19293.5|19203.5|28
1656771240000|2022-07-02 14:14:00|19295.3|19205.3|19294.8|19204.8|19295.3|19205.3|19294.3|19204.3|22
1656771250000|2022-07-02 14:14:10|19298.7|19208.7|19299.9|19209.9|19300.8|19210.8|19297.9|19207.9|21
1656771260000|2022-07-02 14:14:20|19299.7|19209.7|19299.7|19209.7|19300.2|19210.2|19298.8|19208.8|19
1656771270000|2022-07-02 14:14:30|19299.8|19209.8|19299.9|19209.9|19300.5|19210.5|19298.5|19208.5|22
1656771280000|2022-07-02 14:14:40|19300.2|19210.2|19299.3|19209.3|19300.2|19210.2|19298.8|19208.8|16
1656771290000|2022-07-02 14:14:50|19299.2|19209.2|19300.9|19210.9|19301.1|19211.1|19299.2|19209.2|12
1656771300000|2022-07-02 14:15:00|19301|19211|19299.7|19209.7|19301|19211|19299.2|19209.2|25
1656771310000|2022-07-02 14:15:10|19300|19210|19298.4|19208.4|19300|19210|19298|19208|21
1656771320000|2022-07-02 14:15:20|19297.8|19207.8|19298.4|19208.4|19300.4|19210.4|19297.8|19207.8|13
1656771330000|2022-07-02 14:15:30|19297.5|19207.5|19304.9|19214.9|19305.6|19215.6|19297.5|19207.5|21
1656771340000|2022-07-02 14:15:40|19304.7|19214.7|19307.2|19217.2|19308.6|19218.6|19304.7|19214.7|24
1656771350000|2022-07-02 14:15:50|19307|19217|19320.6|19230.6|19322.5|19232.5|19307|19217|29
1656771360000|2022-07-02 14:16:00|19321|19231|19314.2|19224.2|19321.1|19231.1|19312.4|19222.4|31
1656771370000|2022-07-02 14:16:10|19315.2|19225.2|19310.1|19220.1|19315.2|19225.2|19309.9|19219.9|20
1656771380000|2022-07-02 14:16:20|19310|19220|19310.9|19220.9|19310.9|19220.9|19309.4|19219.4|19
1656771390000|2022-07-02 14:16:30|19310.8|19220.8|19309|19219|19310.8|19220.8|19309|19219|19
1656771400000|2022-07-02 14:16:40|19309.2|19219.2|19309.9|19219.9|19309.9|19219.9|19309|19219|18
1656771410000|2022-07-02 14:16:50|19309.8|19219.8|19319.5|19229.5|19319.6|19229.6|19309.2|19219.2|14
1656771420000|2022-07-02 14:17:00|19320.9|19230.9|19319.7|19229.7|19320.9|19230.9|19319|19229|25
1656771430000|2022-07-02 14:17:10|19319.8|19229.8|19319.3|19229.3|19320.2|19230.2|19317.8|19227.8|27
1656771440000|2022-07-02 14:17:20|19318.9|19228.9|19325.8|19235.8|19326.4|19236.4|19318.9|19228.9|33
1656771450000|2022-07-02 14:17:30|19325.7|19235.7|19348.9|19258.9|19348.9|19258.9|19325.5|19235.5|35
1656771460000|2022-07-02 14:17:40|19349|19259|19352.3|19262.3|19354.3|19264.3|19349|19259|35
1656771470000|2022-07-02 14:17:50|19352|19262|19345.2|19255.2|19352.4|19262.4|19344|19254|35
1656771480000|2022-07-02 14:18:00|19341.7|19251.7|19337.3|19247.3|19342.7|19252.7|19336.2|19246.2|34
1656771490000|2022-07-02 14:18:10|19337.7|19247.7|19354.2|19264.2|19357.5|19267.5|19337.3|19247.3|32
1656771500000|2022-07-02 14:18:20|19354|19264|19349|19259|19354|19264|19348|19258|32
1656771510000|2022-07-02 14:18:30|19348.3|19258.3|19328.8|19238.8|19349.1|19259.1|19328.8|19238.8|33
1656771520000|2022-07-02 14:18:40|19327.2|19237.2|19315.7|19225.7|19327.2|19237.2|19315.7|19225.7|31
1656771530000|2022-07-02 14:18:50|19315.6|19225.6|19313.5|19223.5|19317.2|19227.2|19313.5|19223.5|17
1656771540000|2022-07-02 14:19:00|19313.7|19223.7|19315.6|19225.6|19318.2|19228.2|19313.7|19223.7|27
1656771550000|2022-07-02 14:19:10|19313.7|19223.7|19315.2|19225.2|19315.9|19225.9|19313.2|19223.2|24
1656771560000|2022-07-02 14:19:20|19315.4|19225.4|19317.1|19227.1|19317.1|19227.1|19315|19225|26
1656771570000|2022-07-02 14:19:30|19316.9|19226.9|19316.8|19226.8|19320.1|19230.1|19316|19226|32
1656771580000|2022-07-02 14:19:40|19316.5|19226.5|19317.1|19227.1|19318.9|19228.9|19316.4|19226.4|25
1656771590000|2022-07-02 14:19:50|19316.8|19226.8|19316.7|19226.7|19317.5|19227.5|19315.3|19225.3|28
1656771600000|2022-07-02 14:20:00|19315.5|19225.5|19317.3|19227.3|19317.5|19227.5|19315.4|19225.4|19
1656771610000|2022-07-02 14:20:10|19317.2|19227.2|19314.6|19224.6|19318.1|19228.1|19314.4|19224.4|18
1656771620000|2022-07-02 14:20:20|19314.5|19224.5|19316.3|19226.3|19316.4|19226.4|19310.6|19220.6|25
1656771630000|2022-07-02 14:20:30|19316|19226|19315.8|19225.8|19318.1|19228.1|19315.8|19225.8|23
1656771640000|2022-07-02 14:20:40|19317.5|19227.5|19335.6|19245.6|19335.8|19245.8|19317.5|19227.5|36
1656771650000|2022-07-02 14:20:50|19336.1|19246.1|19328.5|19238.5|19336.1|19246.1|19328.5|19238.5|31
1656771660000|2022-07-02 14:21:00|19328.4|19238.4|19329.3|19239.3|19330|19240|19328.4|19238.4|23
1656771670000|2022-07-02 14:21:10|19328.6|19238.6|19329.4|19239.4|19330.4|19240.4|19327.8|19237.8|14
1656771680000|2022-07-02 14:21:20|19329.7|19239.7|19328.8|19238.8|19329.9|19239.9|19327.9|19237.9|23
1656771690000|2022-07-02 14:21:30|19328.6|19238.6|19329.7|19239.7|19329.7|19239.7|19326.5|19236.5|21
1656771700000|2022-07-02 14:21:40|19328.7|19238.7|19333.3|19243.3|19333.3|19243.3|19327.2|19237.2|23
1656771710000|2022-07-02 14:21:50|19332.8|19242.8|19332.5|19242.5|19333.8|19243.8|19331.4|19241.4|28
1656771720000|2022-07-02 14:22:00|19332.6|19242.6|19330.7|19240.7|19332.8|19242.8|19330.7|19240.7|26
1656771730000|2022-07-02 14:22:10|19331.6|19241.6|19330.4|19240.4|19332.5|19242.5|19329.6|19239.6|23
1656771740000|2022-07-02 14:22:20|19330.5|19240.5|19338.1|19248.1|19338.6|19248.6|19330|19240|32
1656771750000|2022-07-02 14:22:30|19338|19248|19337.7|19247.7|19339.4|19249.4|19336.5|19246.5|27
1656771760000|2022-07-02 14:22:40|19339.1|19249.1|19336.5|19246.5|19339.1|19249.1|19335.3|19245.3|25
1656771770000|2022-07-02 14:22:50|19333.8|19243.8|19333.7|19243.7|19335|19245|19332.4|19242.4|24
1656771780000|2022-07-02 14:23:00|19334.8|19244.8|19331.6|19241.6|19335|19245|19330.7|19240.7|21
1656771790000|2022-07-02 14:23:10|19331|19241|19330.7|19240.7|19332.4|19242.4|19330.6|19240.6|28
1656771800000|2022-07-02 14:23:20|19330.9|19240.9|19333.6|19243.6|19333.6|19243.6|19330.9|19240.9|24
1656771810000|2022-07-02 14:23:30|19333.5|19243.5|19332.2|19242.2|19333.5|19243.5|19332.1|19242.1|16
1656771820000|2022-07-02 14:23:40|19332.4|19242.4|19339.5|19249.5|19341|19251|19332.4|19242.4|31
1656771830000|2022-07-02 14:23:50|19341.3|19251.3|19338.4|19248.4|19342.5|19252.5|19337|19247|27
1656771840000|2022-07-02 14:24:00|19338.1|19248.1|19337.7|19247.7|19339.2|19249.2|19337.7|19247.7|18
1656771850000|2022-07-02 14:24:10|19337.4|19247.4|19338.9|19248.9|19339.4|19249.4|19337.1|19247.1|27
1656771860000|2022-07-02 14:24:20|19338.3|19248.3|19337.7|19247.7|19338.7|19248.7|19337|19247|26
1656771870000|2022-07-02 14:24:30|19337.6|19247.6|19337.1|19247.1|19338.2|19248.2|19336.9|19246.9|19
1656771880000|2022-07-02 14:24:40|19337|19247|19331.7|19241.7|19337.3|19247.3|19329.6|19239.6|26
1656771890000|2022-07-02 14:24:50|19330.9|19240.9|19330.8|19240.8|19331.9|19241.9|19330|19240|22
1656771900000|2022-07-02 14:25:00|19330.9|19240.9|19330.7|19240.7|19332.4|19242.4|19327.9|19237.9|27
1656771910000|2022-07-02 14:25:10|19330.5|19240.5|19329.4|19239.4|19330.6|19240.6|19329.2|19239.2|24
1656771920000|2022-07-02 14:25:20|19330.2|19240.2|19328.4|19238.4|19330.8|19240.8|19325.8|19235.8|28
1656771930000|2022-07-02 14:25:30|19327.4|19237.4|19328.7|19238.7|19330.5|19240.5|19327.3|19237.3|34
1656771940000|2022-07-02 14:25:40|19328.8|19238.8|19328|19238|19329.6|19239.6|19327.8|19237.8|16
1656771950000|2022-07-02 14:25:50|19328.3|19238.3|19328.4|19238.4|19329.6|19239.6|19327.7|19237.7|26
1656771960000|2022-07-02 14:26:00|19328.5|19238.5|19329.4|19239.4|19329.5|19239.5|19328|19238|13
1656771970000|2022-07-02 14:26:10|19329.2|19239.2|19328.6|19238.6|19329.4|19239.4|19328|19238|14
1656771980000|2022-07-02 14:26:20|19328.4|19238.4|19335.3|19245.3|19336.4|19246.4|19328.2|19238.2|19
1656771990000|2022-07-02 14:26:30|19335.7|19245.7|19336.4|19246.4|19338.4|19248.4|19335.7|19245.7|25
1656772000000|2022-07-02 14:26:40|19336.5|19246.5|19337.4|19247.4|19339.7|19249.7|19336|19246|30
1656772010000|2022-07-02 14:26:50|19337.3|19247.3|19342.7|19252.7|19342.7|19252.7|19337.1|19247.1|30
1656772020000|2022-07-02 14:27:00|19343|19253|19345.6|19255.6|19347.9|19257.9|19342.5|19252.5|33
1656772030000|2022-07-02 14:27:10|19345.7|19255.7|19346|19256|19347.1|19257.1|19344.7|19254.7|26
1656772040000|2022-07-02 14:27:20|19345.2|19255.2|19345.7|19255.7|19346.4|19256.4|19343.9|19253.9|29
1656772050000|2022-07-02 14:27:30|19345.9|19255.9|19347.1|19257.1|19347.5|19257.5|19344.7|19254.7|32
1656772060000|2022-07-02 14:27:40|19346.8|19256.8|19350.8|19260.8|19350.8|19260.8|19345.6|19255.6|24
1656772070000|2022-07-02 14:27:50|19350.4|19260.4|19350.4|19260.4|19353.9|19263.9|19349.8|19259.8|27
1656772080000|2022-07-02 14:28:00|19347.2|19257.2|19342.7|19252.7|19347.3|19257.3|19342|19252|34
1656772090000|2022-07-02 14:28:10|19340.4|19250.4|19335|19245|19341.8|19251.8|19334.4|19244.4|33
1656772100000|2022-07-02 14:28:20|19335.7|19245.7|19334.5|19244.5|19335.9|19245.9|19334.2|19244.2|23
1656772110000|2022-07-02 14:28:30|19334.8|19244.8|19336.2|19246.2|19336.6|19246.6|19334.5|19244.5|26
1656772120000|2022-07-02 14:28:40|19336.5|19246.5|19335.4|19245.4|19336.6|19246.6|19334.2|19244.2|27
1656772130000|2022-07-02 14:28:50|19335.3|19245.3|19339.4|19249.4|19339.4|19249.4|19335.3|19245.3|26
1656772140000|2022-07-02 14:29:00|19340.8|19250.8|19333|19243|19340.8|19250.8|19333|19243|32
1656772150000|2022-07-02 14:29:10|19333.3|19243.3|19332.7|19242.7|19333.6|19243.6|19332.5|19242.5|22
1656772160000|2022-07-02 14:29:20|19332.6|19242.6|19335.6|19245.6|19335.9|19245.9|19332.3|19242.3|22
1656772170000|2022-07-02 14:29:30|19335.7|19245.7|19330.4|19240.4|19335.7|19245.7|19330.4|19240.4|28
1656772180000|2022-07-02 14:29:40|19330.1|19240.1|19333.8|19243.8|19335.7|19245.7|19330.1|19240.1|24
1656772190000|2022-07-02 14:29:50|19333.5|19243.5|19341.9|19251.9|19342.8|19252.8|19331.8|19241.8|31
1656772200000|2022-07-02 14:30:00|19341.8|19251.8|19339.4|19249.4|19342.6|19252.6|19337.2|19247.2|27
1656772210000|2022-07-02 14:30:10|19339|19249|19337.2|19247.2|19340.1|19250.1|19337.2|19247.2|30
1656772220000|2022-07-02 14:30:20|19337.3|19247.3|19334.2|19244.2|19337.3|19247.3|19333.9|19243.9|20
1656772230000|2022-07-02 14:30:30|19334.1|19244.1|19339.6|19249.6|19340.2|19250.2|19334.1|19244.1|21
1656772240000|2022-07-02 14:30:40|19339.8|19249.8|19338.6|19248.6|19340.3|19250.3|19336.7|19246.7|18
1656772250000|2022-07-02 14:30:50|19338.7|19248.7|19335.4|19245.4|19339|19249|19334.7|19244.7|21
1656772260000|2022-07-02 14:31:00|19335.9|19245.9|19334.7|19244.7|19336|19246|19333.4|19243.4|14
1656772270000|2022-07-02 14:31:10|19334.8|19244.8|19333.9|19243.9|19335.3|19245.3|19333.9|19243.9|18
1656772280000|2022-07-02 14:31:20|19333.5|19243.5|19334.6|19244.6|19334.6|19244.6|19333.1|19243.1|9
1656772290000|2022-07-02 14:31:30|19334|19244|19334.2|19244.2|19335.7|19245.7|19334|19244|11
1656772300000|2022-07-02 14:31:40|19334.1|19244.1|19338.8|19248.8|19340.2|19250.2|19332.7|19242.7|25
1656772310000|2022-07-02 14:31:50|19338.3|19248.3|19342.2|19252.2|19343.8|19253.8|19338.3|19248.3|27
1656772320000|2022-07-02 14:32:00|19342.7|19252.7|19345.7|19255.7|19347.1|19257.1|19342.7|19252.7|29
1656772330000|2022-07-02 14:32:10|19345.6|19255.6|19344.2|19254.2|19345.9|19255.9|19344.2|19254.2|22
1656772340000|2022-07-02 14:32:20|19344.4|19254.4|19342.8|19252.8|19345.8|19255.8|19342.6|19252.6|20
1656772350000|2022-07-02 14:32:30|19342.6|19252.6|19344.4|19254.4|19344.7|19254.7|19342.6|19252.6|26
1656772360000|2022-07-02 14:32:40|19340.8|19250.8|19345.2|19255.2|19345.6|19255.6|19340.1|19250.1|18
1656772370000|2022-07-02 14:32:50|19345.3|19255.3|19347.7|19257.7|19347.9|19257.9|19344.9|19254.9|27
1656772380000|2022-07-02 14:33:00|19346.8|19256.8|19344.5|19254.5|19347.8|19257.8|19344.5|19254.5|20
1656772390000|2022-07-02 14:33:10|19344.7|19254.7|19345.9|19255.9|19346.5|19256.5|19344.7|19254.7|16
1656772400000|2022-07-02 14:33:20|19346.4|19256.4|19361.2|19271.2|19361.4|19271.4|19346.4|19256.4|23
1656772410000|2022-07-02 14:33:30|19361.1|19271.1|19357.8|19267.8|19361.3|19271.3|19357.8|19267.8|35
1656772420000|2022-07-02 14:33:40|19358.2|19268.2|19357.6|19267.6|19358.5|19268.5|19357.4|19267.4|19
1656772430000|2022-07-02 14:33:50|19357.7|19267.7|19362.2|19272.2|19362.7|19272.7|19357.7|19267.7|27
1656772440000|2022-07-02 14:34:00|19361.9|19271.9|19361.1|19271.1|19365.4|19275.4|19360.1|19270.1|32
1656772450000|2022-07-02 14:34:10|19356.6|19266.6|19360.2|19270.2|19362.8|19272.8|19355.7|19265.7|30
1656772460000|2022-07-02 14:34:20|19360.1|19270.1|19357.8|19267.8|19360.1|19270.1|19356.6|19266.6|21
1656772470000|2022-07-02 14:34:30|19358|19268|19359.4|19269.4|19359.4|19269.4|19357.5|19267.5|21
1656772480000|2022-07-02 14:34:40|19359.2|19269.2|19359.7|19269.7|19359.9|19269.9|19359.1|19269.1|10
1656772490000|2022-07-02 14:34:50|19359.8|19269.8|19354.1|19264.1|19361.6|19271.6|19353.8|19263.8|18
1656772500000|2022-07-02 14:35:00|19353.7|19263.7|19356.6|19266.6|19362.5|19272.5|19353.7|19263.7|27
1656772510000|2022-07-02 14:35:10|19357.1|19267.1|19348|19258|19357.1|19267.1|19348|19258|31
1656772520000|2022-07-02 14:35:20|19346.8|19256.8|19334.7|19244.7|19346.8|19256.8|19333|19243|32
1656772530000|2022-07-02 14:35:30|19335|19245|19333.8|19243.8|19335.7|19245.7|19332.6|19242.6|31
1656772540000|2022-07-02 14:35:40|19335.7|19245.7|19344.7|19254.7|19345.9|19255.9|19335.7|19245.7|33
1656772550000|2022-07-02 14:35:50|19344.6|19254.6|19363.1|19273.1|19363.1|19273.1|19343.5|19253.5|35
1656772560000|2022-07-02 14:36:00|19362.2|19272.2|19362.9|19272.9|19363|19273|19360.7|19270.7|28
1656772570000|2022-07-02 14:36:10|19362.8|19272.8|19362.3|19272.3|19362.9|19272.9|19362|19272|21
1656772580000|2022-07-02 14:36:20|19362.5|19272.5|19362.6|19272.6|19366|19276|19358.6|19268.6|25
1656772590000|2022-07-02 14:36:30|19363.4|19273.4|19354|19264|19363.9|19273.9|19352.1|19262.1|35
1656772600000|2022-07-02 14:36:40|19354.6|19264.6|19356.8|19266.8|19357|19267|19354.1|19264.1|29
1656772610000|2022-07-02 14:36:50|19356.2|19266.2|19356.6|19266.6|19360.1|19270.1|19355.2|19265.2|33
1656772620000|2022-07-02 14:37:00|19356.3|19266.3|19355.4|19265.4|19357.5|19267.5|19354.2|19264.2|27
1656772630000|2022-07-02 14:37:10|19355|19265|19344.6|19254.6|19356.9|19266.9|19340.3|19250.3|34
1656772640000|2022-07-02 14:37:20|19344.7|19254.7|19352.8|19262.8|19352.9|19262.9|19343.2|19253.2|28
1656772650000|2022-07-02 14:37:30|19352.6|19262.6|19356.4|19266.4|19362.1|19272.1|19351.4|19261.4|33
1656772660000|2022-07-02 14:37:40|19355.6|19265.6|19355.9|19265.9|19360|19270|19354.5|19264.5|23
1656772670000|2022-07-02 14:37:50|19355.8|19265.8|19357|19267|19357.2|19267.2|19355.8|19265.8|27
1656772680000|2022-07-02 14:38:00|19357.1|19267.1|19358.9|19268.9|19360.5|19270.5|19356.6|19266.6|29
1656772690000|2022-07-02 14:38:10|19359|19269|19358.5|19268.5|19359.4|19269.4|19356.1|19266.1|25
1656772700000|2022-07-02 14:38:20|19359|19269|19358.8|19268.8|19359.1|19269.1|19358|19268|16
1656772710000|2022-07-02 14:38:30|19358.6|19268.6|19359.3|19269.3|19359.4|19269.4|19358.6|19268.6|16
1656772720000|2022-07-02 14:38:40|19359.1|19269.1|19360.9|19270.9|19360.9|19270.9|19359.1|19269.1|26
1656772730000|2022-07-02 14:38:50|19361|19271|19362.5|19272.5|19362.6|19272.6|19360.5|19270.5|30
1656772740000|2022-07-02 14:39:00|19362.4|19272.4|19361.1|19271.1|19363.2|19273.2|19360.5|19270.5|27
1656772750000|2022-07-02 14:39:10|19361.4|19271.4|19367.3|19277.3|19367.3|19277.3|19361|19271|26
1656772760000|2022-07-02 14:39:20|19367.4|19277.4|19367.7|19277.7|19368|19278|19366.5|19276.5|25
1656772770000|2022-07-02 14:39:30|19367.6|19277.6|19368.8|19278.8|19369.1|19279.1|19366.7|19276.7|24
1656772780000|2022-07-02 14:39:40|19368.5|19278.5|19383.9|19293.9|19385.1|19295.1|19367.8|19277.8|33
1656772790000|2022-07-02 14:39:50|19384.1|19294.1|19384.2|19294.2|19385.8|19295.8|19380.2|19290.2|32
1656772800000|2022-07-02 14:40:00|19384.1|19294.1|19375.3|19285.3|19384.2|19294.2|19374.6|19284.6|33
1656772810000|2022-07-02 14:40:10|19372.2|19282.2|19372.8|19282.8|19373.6|19283.6|19371.5|19281.5|33
1656772820000|2022-07-02 14:40:20|19371.8|19281.8|19371|19281|19372.7|19282.7|19370.5|19280.5|26
1656772830000|2022-07-02 14:40:30|19371.1|19281.1|19365.3|19275.3|19371.1|19281.1|19365|19275|30
1656772840000|2022-07-02 14:40:40|19365|19275|19371.6|19281.6|19376.9|19286.9|19365|19275|30
1656772850000|2022-07-02 14:40:50|19371.3|19281.3|19372.7|19282.7|19374.2|19284.2|19370.7|19280.7|32
1656772860000|2022-07-02 14:41:00|19372.8|19282.8|19372.1|19282.1|19373.1|19283.1|19372|19282|25
1656772870000|2022-07-02 14:41:10|19371.9|19281.9|19368.6|19278.6|19373.8|19283.8|19368.6|19278.6|24
1656772880000|2022-07-02 14:41:20|19369.3|19279.3|19367.1|19277.1|19371.8|19281.8|19366.6|19276.6|27
1656772890000|2022-07-02 14:41:30|19367.2|19277.2|19364.2|19274.2|19368|19278|19364.2|19274.2|25
1656772900000|2022-07-02 14:41:40|19364.8|19274.8|19364.3|19274.3|19364.8|19274.8|19363.7|19273.7|25
1656772910000|2022-07-02 14:41:50|19364.8|19274.8|19355.8|19265.8|19365|19275|19355.5|19265.5|27
1656772920000|2022-07-02 14:42:00|19355.9|19265.9|19354.9|19264.9|19356.6|19266.6|19354.4|19264.4|21
1656772930000|2022-07-02 14:42:10|19354.4|19264.4|19355.3|19265.3|19356.3|19266.3|19354.4|19264.4|28
1656772940000|2022-07-02 14:42:20|19355.6|19265.6|19357.2|19267.2|19359.6|19269.6|19354.9|19264.9|26
1656772950000|2022-07-02 14:42:30|19358.4|19268.4|19360.1|19270.1|19362.5|19272.5|19358.4|19268.4|24
1656772960000|2022-07-02 14:42:40|19360.4|19270.4|19365.9|19275.9|19365.9|19275.9|19359.3|19269.3|23
1656772970000|2022-07-02 14:42:50|19366|19276|19366.2|19276.2|19366.8|19276.8|19364.7|19274.7|19
1656772980000|2022-07-02 14:43:00|19366.3|19276.3|19366.7|19276.7|19366.8|19276.8|19364.7|19274.7|25
1656772990000|2022-07-02 14:43:10|19366.9|19276.9|19366.7|19276.7|19367.6|19277.6|19364.1|19274.1|25
1656773000000|2022-07-02 14:43:20|19365.6|19275.6|19366.6|19276.6|19367.1|19277.1|19365.3|19275.3|16
1656773010000|2022-07-02 14:43:30|19366.5|19276.5|19364.9|19274.9|19366.6|19276.6|19364.6|19274.6|22
1656773020000|2022-07-02 14:43:40|19365.2|19275.2|19362.4|19272.4|19366.3|19276.3|19360.9|19270.9|25
1656773030000|2022-07-02 14:43:50|19362.5|19272.5|19362.1|19272.1|19362.9|19272.9|19361.3|19271.3|19
1656773040000|2022-07-02 14:44:00|19361.9|19271.9|19361.1|19271.1|19361.9|19271.9|19360.7|19270.7|17
1656773050000|2022-07-02 14:44:10|19361.2|19271.2|19361|19271|19361.2|19271.2|19360.9|19270.9|11
1656773060000|2022-07-02 14:44:20|19361.1|19271.1|19361.3|19271.3|19362.7|19272.7|19361|19271|13
1656773070000|2022-07-02 14:44:30|19361.5|19271.5|19361.3|19271.3|19361.9|19271.9|19361.2|19271.2|20
1656773080000|2022-07-02 14:44:40|19361.2|19271.2|19361.6|19271.6|19362.4|19272.4|19361|19271|23
1656773090000|2022-07-02 14:44:50|19361.7|19271.7|19361.9|19271.9|19365.1|19275.1|19361.4|19271.4|21
1656773100000|2022-07-02 14:45:00|19362|19272|19369.5|19279.5|19369.5|19279.5|19362|19272|22
1656773110000|2022-07-02 14:45:10|19370.3|19280.3|19369.9|19279.9|19372.5|19282.5|19369.4|19279.4|19
1656773120000|2022-07-02 14:45:20|19369.6|19279.6|19367.7|19277.7|19370.6|19280.6|19367.6|19277.6|22
1656773130000|2022-07-02 14:45:30|19367.8|19277.8|19368.1|19278.1|19370.8|19280.8|19367.6|19277.6|26
1656773140000|2022-07-02 14:45:40|19368.6|19278.6|19369.9|19279.9|19369.9|19279.9|19368.4|19278.4|20
1656773150000|2022-07-02 14:45:50|19369.2|19279.2|19369.2|19279.2|19369.3|19279.3|19368.9|19278.9|8
1656773160000|2022-07-02 14:46:00|19369.3|19279.3|19369.3|19279.3|19372.1|19282.1|19369.1|19279.1|14
1656773170000|2022-07-02 14:46:10|19369.5|19279.5|19370|19280|19370|19280|19369.2|19279.2|10
1656773180000|2022-07-02 14:46:20|19369.8|19279.8|19369.4|19279.4|19370.2|19280.2|19368.7|19278.7|18
1656773190000|2022-07-02 14:46:30|19369.7|19279.7|19368.8|19278.8|19370|19280|19368.8|19278.8|25
1656773200000|2022-07-02 14:46:40|19369|19279|19368.9|19278.9|19369.6|19279.6|19368.1|19278.1|22
1656773210000|2022-07-02 14:46:50|19369.4|19279.4|19364.5|19274.5|19369.4|19279.4|19363.3|19273.3|17
1656773220000|2022-07-02 14:47:00|19364.4|19274.4|19358.4|19268.4|19364.8|19274.8|19358.4|19268.4|26
1656773230000|2022-07-02 14:47:10|19357.7|19267.7|19360.3|19270.3|19361.5|19271.5|19356|19266|26
1656773240000|2022-07-02 14:47:20|19359.8|19269.8|19349|19259|19360.4|19270.4|19348.2|19258.2|28
1656773250000|2022-07-02 14:47:30|19349.5|19259.5|19341|19251|19350.6|19260.6|19340.1|19250.1|32
1656773260000|2022-07-02 14:47:40|19340.6|19250.6|19333.1|19243.1|19341|19251|19333.1|19243.1|26
1656773270000|2022-07-02 14:47:50|19332.8|19242.8|19333.4|19243.4|19334.3|19244.3|19330.6|19240.6|29
1656773280000|2022-07-02 14:48:00|19333.2|19243.2|19338.8|19248.8|19340.7|19250.7|19330.8|19240.8|28
1656773290000|2022-07-02 14:48:10|19339.7|19249.7|19339.2|19249.2|19340.5|19250.5|19336.3|19246.3|31
1656773300000|2022-07-02 14:48:20|19339.3|19249.3|19338.8|19248.8|19339.6|19249.6|19336.5|19246.5|22
1656773310000|2022-07-02 14:48:30|19337.8|19247.8|19342.8|19252.8|19344|19254|19337.8|19247.8|26
1656773320000|2022-07-02 14:48:40|19342.7|19252.7|19343.3|19253.3|19343.4|19253.4|19342.1|19252.1|26
1656773330000|2022-07-02 14:48:50|19342.8|19252.8|19343.1|19253.1|19343.4|19253.4|19340.9|19250.9|29
1656773340000|2022-07-02 14:49:00|19343.5|19253.5|19340.2|19250.2|19343.5|19253.5|19337.5|19247.5|28
1656773350000|2022-07-02 14:49:10|19340.8|19250.8|19336.6|19246.6|19341.2|19251.2|19334.4|19244.4|25
1656773360000|2022-07-02 14:49:20|19336.3|19246.3|19338.7|19248.7|19338.7|19248.7|19336.3|19246.3|23
1656773370000|2022-07-02 14:49:30|19339.2|19249.2|19341.3|19251.3|19342.5|19252.5|19339.2|19249.2|27
1656773380000|2022-07-02 14:49:40|19341.6|19251.6|19347|19257|19347.5|19257.5|19341.1|19251.1|26
1656773390000|2022-07-02 14:49:50|19346.7|19256.7|19346.7|19256.7|19348.7|19258.7|19346.7|19256.7|10
1656773400000|2022-07-02 14:50:00|19346.8|19256.8|19339.7|19249.7|19346.9|19256.9|19337.3|19247.3|22
1656773410000|2022-07-02 14:50:10|19340.1|19250.1|19334.9|19244.9|19340.2|19250.2|19333.8|19243.8|16
1656773420000|2022-07-02 14:50:20|19334.4|19244.4|19334.4|19244.4|19334.8|19244.8|19333.9|19243.9|17
1656773430000|2022-07-02 14:50:30|19335.2|19245.2|19335.3|19245.3|19336.2|19246.2|19334.7|19244.7|12
1656773440000|2022-07-02 14:50:40|19335.2|19245.2|19331.6|19241.6|19336.9|19246.9|19329.9|19239.9|25
1656773450000|2022-07-02 14:50:50|19330.8|19240.8|19322.1|19232.1|19330.9|19240.9|19321.6|19231.6|20
1656773460000|2022-07-02 14:51:00|19322|19232|19321|19231|19322|19232|19320.8|19230.8|15
1656773470000|2022-07-02 14:51:10|19320.8|19230.8|19323.8|19233.8|19324.9|19234.9|19320.7|19230.7|24
1656773480000|2022-07-02 14:51:20|19323.4|19233.4|19320.7|19230.7|19323.9|19233.9|19320|19230|18
1656773490000|2022-07-02 14:51:30|19320.8|19230.8|19308.6|19218.6|19321.1|19231.1|19308.1|19218.1|25
1656773500000|2022-07-02 14:51:40|19308.4|19218.4|19315.9|19225.9|19316.6|19226.6|19306.4|19216.4|31
1656773510000|2022-07-02 14:51:50|19315.1|19225.1|19315.5|19225.5|19316.6|19226.6|19313.7|19223.7|27
1656773520000|2022-07-02 14:52:00|19315.9|19225.9|19315.1|19225.1|19321.8|19231.8|19315.1|19225.1|29
1656773530000|2022-07-02 14:52:10|19314.7|19224.7|19317.7|19227.7|19317.7|19227.7|19314.7|19224.7|24
1656773540000|2022-07-02 14:52:20|19318.2|19228.2|19317.6|19227.6|19318.3|19228.3|19317.6|19227.6|16
1656773550000|2022-07-02 14:52:30|19317.7|19227.7|19321.7|19231.7|19322.4|19232.4|19317.6|19227.6|25
1656773560000|2022-07-02 14:52:40|19321.6|19231.6|19320.6|19230.6|19321.6|19231.6|19319.9|19229.9|11
1656773570000|2022-07-02 14:52:50|19320.9|19230.9|19319.6|19229.6|19321.1|19231.1|19319.6|19229.6|21
1656773580000|2022-07-02 14:53:00|19319.7|19229.7|19315.8|19225.8|19319.9|19229.9|19315.8|19225.8|23
1656773590000|2022-07-02 14:53:10|19315.7|19225.7|19323.5|19233.5|19323.5|19233.5|19315.7|19225.7|23
1656773600000|2022-07-02 14:53:20|19323.8|19233.8|19324.1|19234.1|19325.1|19235.1|19323.4|19233.4|20
1656773610000|2022-07-02 14:53:30|19324.2|19234.2|19322.6|19232.6|19324.2|19234.2|19321.9|19231.9|18
1656773620000|2022-07-02 14:53:40|19322.8|19232.8|19321.9|19231.9|19322.8|19232.8|19321.1|19231.1|18
1656773630000|2022-07-02 14:53:50|19321.7|19231.7|19321.8|19231.8|19321.9|19231.9|19321.4|19231.4|20
1656773640000|2022-07-02 14:54:00|19321.9|19231.9|19320.1|19230.1|19322|19232|19319.2|19229.2|20
1656773650000|2022-07-02 14:54:10|19318.9|19228.9|19318.6|19228.6|19319.6|19229.6|19318.2|19228.2|16
1656773660000|2022-07-02 14:54:20|19318.3|19228.3|19320.3|19230.3|19320.3|19230.3|19317.8|19227.8|24
1656773670000|2022-07-02 14:54:30|19320.9|19230.9|19319.4|19229.4|19321.1|19231.1|19319.4|19229.4|18
1656773680000|2022-07-02 14:54:40|19320.9|19230.9|19321.5|19231.5|19324|19234|19320.9|19230.9|21
1656773690000|2022-07-02 14:54:50|19322.1|19232.1|19321|19231|19322.2|19232.2|19320.9|19230.9|12
1656773700000|2022-07-02 14:55:00|19321.2|19231.2|19327.7|19237.7|19330.7|19240.7|19320.9|19230.9|31
1656773710000|2022-07-02 14:55:10|19327.8|19237.8|19321.7|19231.7|19327.8|19237.8|19320.6|19230.6|28
1656773720000|2022-07-02 14:55:20|19321.5|19231.5|19321.5|19231.5|19321.9|19231.9|19319.8|19229.8|21
1656773730000|2022-07-02 14:55:30|19321.6|19231.6|19319.6|19229.6|19321.7|19231.7|19318.3|19228.3|20
1656773740000|2022-07-02 14:55:40|19320.1|19230.1|19322.4|19232.4|19323.1|19233.1|19319.6|19229.6|19
1656773750000|2022-07-02 14:55:50|19322.7|19232.7|19321.1|19231.1|19322.7|19232.7|19321|19231|16
1656773760000|2022-07-02 14:56:00|19321.3|19231.3|19324.2|19234.2|19324.2|19234.2|19320.7|19230.7|15
1656773770000|2022-07-02 14:56:10|19324.4|19234.4|19326.7|19236.7|19328.6|19238.6|19324.1|19234.1|25
1656773780000|2022-07-02 14:56:20|19326.9|19236.9|19325.4|19235.4|19327.3|19237.3|19325.3|19235.3|13
1656773790000|2022-07-02 14:56:30|19325.3|19235.3|19331.2|19241.2|19332.4|19242.4|19325.3|19235.3|30
1656773800000|2022-07-02 14:56:40|19331.1|19241.1|19328.6|19238.6|19331.1|19241.1|19327.2|19237.2|31
1656773810000|2022-07-02 14:56:50|19328.5|19238.5|19328.7|19238.7|19328.7|19238.7|19328.5|19238.5|2
1656773820000|2022-07-02 14:57:00|19327.5|19237.5|19320.6|19230.6|19327.5|19237.5|19319.2|19229.2|28
1656773830000|2022-07-02 14:57:10|19320.9|19230.9|19321.4|19231.4|19323.3|19233.3|19320.2|19230.2|18
1656773840000|2022-07-02 14:57:20|19321.9|19231.9|19321.3|19231.3|19322.8|19232.8|19320.8|19230.8|22
1656773850000|2022-07-02 14:57:30|19321.2|19231.2|19320.6|19230.6|19321.2|19231.2|19320.6|19230.6|10
1656773860000|2022-07-02 14:57:40|19319.6|19229.6|19322|19232|19322|19232|19319.6|19229.6|17
1656773870000|2022-07-02 14:57:50|19321.5|19231.5|19321.3|19231.3|19321.7|19231.7|19320.9|19230.9|12
1656773880000|2022-07-02 14:58:00|19321|19231|19320.8|19230.8|19322.1|19232.1|19319.7|19229.7|16
1656773890000|2022-07-02 14:58:10|19320.7|19230.7|19321.1|19231.1|19321.1|19231.1|19320.7|19230.7|9
1656773900000|2022-07-02 14:58:20|19321|19231|19320.2|19230.2|19321|19231|19319.5|19229.5|20
1656773910000|2022-07-02 14:58:30|19320|19230|19319.7|19229.7|19320.9|19230.9|19319.2|19229.2|12
1656773920000|2022-07-02 14:58:40|19318.9|19228.9|19319.8|19229.8|19320|19230|19318.9|19228.9|8
1656773930000|2022-07-02 14:58:50|19320.1|19230.1|19319.9|19229.9|19320.2|19230.2|19319.1|19229.1|15
1656773940000|2022-07-02 14:59:00|19318.8|19228.8|19309.1|19219.1|19319.6|19229.6|19309.1|19219.1|28
1656773950000|2022-07-02 14:59:10|19308.8|19218.8|19303.7|19213.7|19309.1|19219.1|19303.7|19213.7|26
1656773960000|2022-07-02 14:59:20|19303.6|19213.6|19309.7|19219.7|19313.4|19223.4|19302.8|19212.8|27
1656773970000|2022-07-02 14:59:30|19310.2|19220.2|19308.7|19218.7|19310.3|19220.3|19308.7|19218.7|18
1656773980000|2022-07-02 14:59:40|19308.8|19218.8|19305.9|19215.9|19314.3|19224.3|19305.9|19215.9|32
1656773990000|2022-07-02 14:59:50|19305.8|19215.8|19313|19223|19313.2|19223.2|19305.8|19215.8|33
1656774000000|2022-07-02 15:00:00|19313.1|19223.1|19312.3|19222.3|19313.2|19223.2|19312|19222|16
1656774010000|2022-07-02 15:00:10|19312.2|19222.2|19317.5|19227.5|19318.1|19228.1|19312|19222|28
1656774020000|2022-07-02 15:00:20|19317.8|19227.8|19313.6|19223.6|19317.8|19227.8|19312|19222|34
1656774030000|2022-07-02 15:00:30|19312.1|19222.1|19310|19220|19313.6|19223.6|19308.7|19218.7|20
1656774040000|2022-07-02 15:00:40|19310.2|19220.2|19312.5|19222.5|19312.9|19222.9|19309.6|19219.6|25
1656774050000|2022-07-02 15:00:50|19312.9|19222.9|19311.9|19221.9|19312.9|19222.9|19311.6|19221.6|22
1656774060000|2022-07-02 15:01:00|19311.6|19221.6|19312.1|19222.1|19312.1|19222.1|19311.6|19221.6|21
1656774070000|2022-07-02 15:01:10|19311.9|19221.9|19314.5|19224.5|19317.9|19227.9|19311.9|19221.9|27
1656774080000|2022-07-02 15:01:20|19314.6|19224.6|19313|19223|19314.8|19224.8|19312.5|19222.5|23
1656774090000|2022-07-02 15:01:30|19313.3|19223.3|19315.4|19225.4|19317.2|19227.2|19312.8|19222.8|25
1656774100000|2022-07-02 15:01:40|19315.8|19225.8|19309.1|19219.1|19316.2|19226.2|19309.1|19219.1|25
1656774110000|2022-07-02 15:01:50|19309.2|19219.2|19308|19218|19309.8|19219.8|19307.3|19217.3|17
1656774120000|2022-07-02 15:02:00|19307.6|19217.6|19301.5|19211.5|19308.7|19218.7|19299.6|19209.6|26
1656774130000|2022-07-02 15:02:10|19301.2|19211.2|19302.9|19212.9|19303.4|19213.4|19294.7|19204.7|34
1656774140000|2022-07-02 15:02:20|19303.1|19213.1|19310.3|19220.3|19312.6|19222.6|19303.1|19213.1|32
1656774150000|2022-07-02 15:02:30|19310.4|19220.4|19308.3|19218.3|19311.6|19221.6|19308.2|19218.2|32
1656774160000|2022-07-02 15:02:40|19310.2|19220.2|19310.4|19220.4|19311|19221|19308|19218|20
1656774170000|2022-07-02 15:02:50|19310.6|19220.6|19307|19217|19311.9|19221.9|19306.7|19216.7|25
1656774180000|2022-07-02 15:03:00|19306.9|19216.9|19311.8|19221.8|19313.7|19223.7|19306.9|19216.9|28
1656774190000|2022-07-02 15:03:10|19311.3|19221.3|19314.5|19224.5|19314.5|19224.5|19311.1|19221.1|25
1656774200000|2022-07-02 15:03:20|19314.6|19224.6|19311.5|19221.5|19314.6|19224.6|19311.4|19221.4|23
1656774210000|2022-07-02 15:03:30|19311.9|19221.9|19311.9|19221.9|19312|19222|19311.2|19221.2|26
1656774220000|2022-07-02 15:03:40|19311.6|19221.6|19313.5|19223.5|19313.5|19223.5|19311.5|19221.5|23
1656774230000|2022-07-02 15:03:50|19313.2|19223.2|19312.3|19222.3|19314.3|19224.3|19310.5|19220.5|21
1656774240000|2022-07-02 15:04:00|19311.4|19221.4|19311.4|19221.4|19314.5|19224.5|19311.1|19221.1|24
1656774250000|2022-07-02 15:04:10|19311.2|19221.2|19313.1|19223.1|19314.3|19224.3|19311|19221|24
1656774260000|2022-07-02 15:04:20|19313|19223|19313.8|19223.8|19313.8|19223.8|19312.9|19222.9|23
1656774270000|2022-07-02 15:04:30|19313.7|19223.7|19314.7|19224.7|19314.7|19224.7|19313.4|19223.4|18
1656774280000|2022-07-02 15:04:40|19314.3|19224.3|19313.4|19223.4|19316.3|19226.3|19313.4|19223.4|18
1656774290000|2022-07-02 15:04:50|19313.7|19223.7|19310.9|19220.9|19314.7|19224.7|19310.4|19220.4|18
1656774300000|2022-07-02 15:05:00|19310.8|19220.8|19314.7|19224.7|19315.5|19225.5|19310.2|19220.2|22
1656774310000|2022-07-02 15:05:10|19314.2|19224.2|19314.5|19224.5|19315.2|19225.2|19313.8|19223.8|16
1656774320000|2022-07-02 15:05:20|19314.9|19224.9|19314.6|19224.6|19315.2|19225.2|19314.4|19224.4|15
1656774330000|2022-07-02 15:05:30|19314.5|19224.5|19314.9|19224.9|19314.9|19224.9|19311|19221|27
1656774340000|2022-07-02 15:05:40|19315|19225|19314.6|19224.6|19315|19225|19313.8|19223.8|21
1656774350000|2022-07-02 15:05:50|19314.9|19224.9|19315.2|19225.2|19315.7|19225.7|19314.8|19224.8|22
1656774360000|2022-07-02 15:06:00|19315.3|19225.3|19315.1|19225.1|19315.5|19225.5|19315|19225|9
1656774370000|2022-07-02 15:06:10|19315|19225|19315.1|19225.1|19315.7|19225.7|19315|19225|16
1656774380000|2022-07-02 15:06:20|19315.4|19225.4|19315.5|19225.5|19315.6|19225.6|19315.3|19225.3|10
1656774390000|2022-07-02 15:06:30|19315.6|19225.6|19315.4|19225.4|19315.7|19225.7|19315.1|19225.1|12
1656774400000|2022-07-02 15:06:40|19315.5|19225.5|19315.7|19225.7|19315.8|19225.8|19314.9|19224.9|18
1656774410000|2022-07-02 15:06:50|19315.6|19225.6|19310.9|19220.9|19315.7|19225.7|19309.6|19219.6|17
1656774420000|2022-07-02 15:07:00|19310.7|19220.7|19310|19220|19310.9|19220.9|19309.5|19219.5|25
1656774430000|2022-07-02 15:07:10|19310.2|19220.2|19309.3|19219.3|19310.2|19220.2|19308.6|19218.6|19
1656774440000|2022-07-02 15:07:20|19309.6|19219.6|19311.3|19221.3|19311.3|19221.3|19309.4|19219.4|10
1656774450000|2022-07-02 15:07:30|19311.1|19221.1|19314.7|19224.7|19315.5|19225.5|19311|19221|20
1656774460000|2022-07-02 15:07:40|19314.9|19224.9|19313|19223|19314.9|19224.9|19312.5|19222.5|17
1656774470000|2022-07-02 15:07:50|19313.1|19223.1|19313.3|19223.3|19313.6|19223.6|19313.1|19223.1|7
1656774480000|2022-07-02 15:08:00|19313.4|19223.4|19313.5|19223.5|19313.7|19223.7|19312.9|19222.9|8
1656774490000|2022-07-02 15:08:10|19313.3|19223.3|19315.1|19225.1|19315.1|19225.1|19313.3|19223.3|9
1656774500000|2022-07-02 15:08:20|19315.5|19225.5|19316|19226|19316|19226|19315.5|19225.5|2
1656774520000|2022-07-02 15:08:40|19315.7|19225.7|19322.7|19232.7|19322.7|19232.7|19315.1|19225.1|18
1656774530000|2022-07-02 15:08:50|19323|19233|19321.4|19231.4|19323.7|19233.7|19321.2|19231.2|26
1656774540000|2022-07-02 15:09:00|19321.5|19231.5|19320.8|19230.8|19322.4|19232.4|19320.7|19230.7|25
1656774550000|2022-07-02 15:09:10|19320.9|19230.9|19320.9|19230.9|19321.1|19231.1|19320.5|19230.5|16
1656774560000|2022-07-02 15:09:20|19321|19231|19321.2|19231.2|19321.4|19231.4|19320.8|19230.8|24
1656774570000|2022-07-02 15:09:30|19322|19232|19321.9|19231.9|19322.1|19232.1|19321.2|19231.2|13
1656774580000|2022-07-02 15:09:40|19322|19232|19324.8|19234.8|19325.1|19235.1|19322|19232|7
1656774590000|2022-07-02 15:09:50|19325.7|19235.7|19325.5|19235.5|19325.7|19235.7|19324.9|19234.9|10
1656774600000|2022-07-02 15:10:00|19325.4|19235.4|19319.8|19229.8|19325.6|19235.6|19319.8|19229.8|23
1656774610000|2022-07-02 15:10:10|19319.5|19229.5|19315.9|19225.9|19320.6|19230.6|19315.4|19225.4|27
1656774620000|2022-07-02 15:10:20|19316.8|19226.8|19321.2|19231.2|19321.3|19231.3|19315.8|19225.8|17
1656774630000|2022-07-02 15:10:30|19321.3|19231.3|19321.4|19231.4|19321.7|19231.7|19320.9|19230.9|19
1656774640000|2022-07-02 15:10:40|19321.5|19231.5|19324.5|19234.5|19324.7|19234.7|19321.1|19231.1|23
1656774650000|2022-07-02 15:10:50|19324.4|19234.4|19323.1|19233.1|19324.6|19234.6|19322.9|19232.9|15
1656774660000|2022-07-02 15:11:00|19322.7|19232.7|19323.4|19233.4|19324.4|19234.4|19322.7|19232.7|14
1656774670000|2022-07-02 15:11:10|19323.7|19233.7|19322.8|19232.8|19323.7|19233.7|19322.2|19232.2|8
1656774680000|2022-07-02 15:11:20|19322.9|19232.9|19322.5|19232.5|19323.1|19233.1|19322.3|19232.3|16
1656774690000|2022-07-02 15:11:30|19322.4|19232.4|19323|19233|19323.1|19233.1|19322.4|19232.4|5
1656774700000|2022-07-02 15:11:40|19323.2|19233.2|19323.2|19233.2|19323.2|19233.2|19319.2|19229.2|19
1656774710000|2022-07-02 15:11:50|19321.2|19231.2|19321.8|19231.8|19322.4|19232.4|19320.5|19230.5|20
1656774720000|2022-07-02 15:12:00|19321.7|19231.7|19321.2|19231.2|19322.3|19232.3|19320.7|19230.7|19
1656774730000|2022-07-02 15:12:10|19321.3|19231.3|19320.3|19230.3|19322.1|19232.1|19320.3|19230.3|17
1656774740000|2022-07-02 15:12:20|19319.9|19229.9|19320.5|19230.5|19320.6|19230.6|19319.6|19229.6|15
1656774750000|2022-07-02 15:12:30|19320.4|19230.4|19319.3|19229.3|19320.4|19230.4|19318.9|19228.9|18
1656774760000|2022-07-02 15:12:40|19319.6|19229.6|19316.2|19226.2|19319.6|19229.6|19316.2|19226.2|20
1656774770000|2022-07-02 15:12:50|19315.9|19225.9|19316.3|19226.3|19316.4|19226.4|19314.9|19224.9|18
1656774780000|2022-07-02 15:13:00|19316.2|19226.2|19319.3|19229.3|19319.3|19229.3|19315.7|19225.7|19
1656774790000|2022-07-02 15:13:10|19318.5|19228.5|19318.2|19228.2|19319.2|19229.2|19317.6|19227.6|25
1656774800000|2022-07-02 15:13:20|19318|19228|19318.2|19228.2|19318.4|19228.4|19317.5|19227.5|20
1656774810000|2022-07-02 15:13:30|19317.8|19227.8|19317|19227|19319.1|19229.1|19316.9|19226.9|14
1656774820000|2022-07-02 15:13:40|19318|19228|19317.2|19227.2|19318.1|19228.1|19317.2|19227.2|17
1656774830000|2022-07-02 15:13:50|19316.4|19226.4|19316.9|19226.9|19316.9|19226.9|19315.1|19225.1|23
1656774840000|2022-07-02 15:14:00|19316.6|19226.6|19308.5|19218.5|19316.9|19226.9|19308.3|19218.3|16
1656774850000|2022-07-02 15:14:10|19308.1|19218.1|19308.5|19218.5|19309.2|19219.2|19307.8|19217.8|21
1656774860000|2022-07-02 15:14:20|19308.4|19218.4|19307.3|19217.3|19308.6|19218.6|19307.3|19217.3|24
1656774870000|2022-07-02 15:14:30|19307.6|19217.6|19305.9|19215.9|19308.3|19218.3|19305.3|19215.3|22
1656774880000|2022-07-02 15:14:40|19306.8|19216.8|19306|19216|19309.5|19219.5|19305.8|19215.8|32
1656774890000|2022-07-02 15:14:50|19307.1|19217.1|19307.6|19217.6|19308.5|19218.5|19306.1|19216.1|21
1656774900000|2022-07-02 15:15:00|19309.1|19219.1|19305.3|19215.3|19309.1|19219.1|19304.8|19214.8|24
1656774910000|2022-07-02 15:15:10|19305|19215|19303.4|19213.4|19305.4|19215.4|19303.4|19213.4|21
1656774920000|2022-07-02 15:15:20|19303.1|19213.1|19296.5|19206.5|19303.8|19213.8|19296.5|19206.5|27
1656774930000|2022-07-02 15:15:30|19293.9|19203.9|19296.5|19206.5|19298.5|19208.5|19289.2|19199.2|30
1656774940000|2022-07-02 15:15:40|19297.2|19207.2|19301.1|19211.1|19303.2|19213.2|19296.5|19206.5|28
1656774950000|2022-07-02 15:15:50|19300.9|19210.9|19296.3|19206.3|19301.8|19211.8|19295.4|19205.4|23
1656774960000|2022-07-02 15:16:00|19296.4|19206.4|19290.2|19200.2|19296.8|19206.8|19287.8|19197.8|31
1656774970000|2022-07-02 15:16:10|19289.5|19199.5|19298.2|19208.2|19300.9|19210.9|19288.3|19198.3|32
1656774980000|2022-07-02 15:16:20|19297.9|19207.9|19298.2|19208.2|19298.5|19208.5|19297.3|19207.3|29
1656774990000|2022-07-02 15:16:30|19298|19208|19298.4|19208.4|19298.9|19208.9|19298|19208|17
1656775000000|2022-07-02 15:16:40|19298.3|19208.3|19298.2|19208.2|19299.5|19209.5|19297.5|19207.5|21
1656775010000|2022-07-02 15:16:50|19298|19208|19296.9|19206.9|19298.3|19208.3|19296.9|19206.9|22
1656775020000|2022-07-02 15:17:00|19296.7|19206.7|19296.2|19206.2|19296.8|19206.8|19295|19205|21
1656775030000|2022-07-02 15:17:10|19296.8|19206.8|19295.1|19205.1|19296.8|19206.8|19294.9|19204.9|22
1656775040000|2022-07-02 15:17:20|19295|19205|19293.8|19203.8|19296.2|19206.2|19292.4|19202.4|15
1656775050000|2022-07-02 15:17:30|19293.7|19203.7|19290.2|19200.2|19293.9|19203.9|19289.8|19199.8|14
1656775060000|2022-07-02 15:17:40|19290.1|19200.1|19281.6|19191.6|19290.1|19200.1|19280.7|19190.7|27
1656775070000|2022-07-02 15:17:50|19281.1|19191.1|19284.6|19194.6|19288.8|19198.8|19280.3|19190.3|23
1656775080000|2022-07-02 15:18:00|19284.9|19194.9|19286.2|19196.2|19287.3|19197.3|19284.5|19194.5|25
1656775090000|2022-07-02 15:18:10|19286.1|19196.1|19286.7|19196.7|19286.7|19196.7|19285.8|19195.8|22
1656775100000|2022-07-02 15:18:20|19286.6|19196.6|19286.7|19196.7|19287.2|19197.2|19286.3|19196.3|23
1656775110000|2022-07-02 15:18:30|19286.8|19196.8|19287|19197|19287.3|19197.3|19285.9|19195.9|24
1656775120000|2022-07-02 15:18:40|19287.2|19197.2|19287.7|19197.7|19288.1|19198.1|19286.1|19196.1|23
1656775130000|2022-07-02 15:18:50|19287.4|19197.4|19288.7|19198.7|19288.7|19198.7|19287.1|19197.1|17
1656775140000|2022-07-02 15:19:00|19288.8|19198.8|19286.9|19196.9|19289.6|19199.6|19286.8|19196.8|30
1656775150000|2022-07-02 15:19:10|19287|19197|19287.6|19197.6|19288.2|19198.2|19286.4|19196.4|24
1656775160000|2022-07-02 15:19:20|19287|19197|19288.5|19198.5|19288.5|19198.5|19286.4|19196.4|24
1656775170000|2022-07-02 15:19:30|19288.1|19198.1|19288|19198|19288.2|19198.2|19287.1|19197.1|17
1656775180000|2022-07-02 15:19:40|19287.9|19197.9|19282.6|19192.6|19288.9|19198.9|19282.4|19192.4|32
1656775190000|2022-07-02 15:19:50|19282.7|19192.7|19278.4|19188.4|19282.9|19192.9|19278.4|19188.4|26
1656775200000|2022-07-02 15:20:00|19278.9|19188.9|19275.6|19185.6|19279.3|19189.3|19273.7|19183.7|24
1656775210000|2022-07-02 15:20:10|19276.7|19186.7|19276.9|19186.9|19279.1|19189.1|19274|19184|32
1656775220000|2022-07-02 15:20:20|19276.8|19186.8|19274.8|19184.8|19277|19187|19274.8|19184.8|18
1656775230000|2022-07-02 15:20:30|19275.3|19185.3|19276.9|19186.9|19276.9|19186.9|19275.3|19185.3|23
1656775240000|2022-07-02 15:20:40|19276.8|19186.8|19284.9|19194.9|19284.9|19194.9|19276.8|19186.8|31
1656775250000|2022-07-02 15:20:50|19284.8|19194.8|19285.6|19195.6|19286.5|19196.5|19282.7|19192.7|27
1656775260000|2022-07-02 15:21:00|19285.1|19195.1|19281.4|19191.4|19285.1|19195.1|19281.1|19191.1|26
1656775270000|2022-07-02 15:21:10|19281.3|19191.3|19282.7|19192.7|19282.7|19192.7|19281.3|19191.3|16
1656775280000|2022-07-02 15:21:20|19282.6|19192.6|19283.2|19193.2|19283.3|19193.3|19282.4|19192.4|16
1656775290000|2022-07-02 15:21:30|19283|19193|19283.7|19193.7|19284.8|19194.8|19282.4|19192.4|19
1656775300000|2022-07-02 15:21:40|19283.6|19193.6|19284.2|19194.2|19284.4|19194.4|19283.4|19193.4|22
1656775310000|2022-07-02 15:21:50|19284.1|19194.1|19284.3|19194.3|19284.5|19194.5|19283.1|19193.1|15
1656775320000|2022-07-02 15:22:00|19284.4|19194.4|19290.7|19200.7|19293.1|19203.1|19284.3|19194.3|24
1656775330000|2022-07-02 15:22:10|19291|19201|19289.5|19199.5|19293|19203|19288.2|19198.2|22
1656775340000|2022-07-02 15:22:20|19289.3|19199.3|19295.5|19205.5|19295.5|19205.5|19289.2|19199.2|16
1656775350000|2022-07-02 15:22:30|19296.2|19206.2|19295.2|19205.2|19296.2|19206.2|19293.2|19203.2|26
1656775360000|2022-07-02 15:22:40|19295.4|19205.4|19297.5|19207.5|19297.7|19207.7|19294.3|19204.3|20
1656775370000|2022-07-02 15:22:50|19297.1|19207.1|19295.7|19205.7|19297.6|19207.6|19295.7|19205.7|18
1656775380000|2022-07-02 15:23:00|19295.8|19205.8|19274.7|19184.7|19295.8|19205.8|19274.7|19184.7|26
1656775390000|2022-07-02 15:23:10|19274.8|19184.8|19266.4|19176.4|19274.8|19184.8|19262.4|19172.4|33
1656775400000|2022-07-02 15:23:20|19266.2|19176.2|19270.8|19180.8|19270.8|19180.8|19265.5|19175.5|35
1656775410000|2022-07-02 15:23:30|19270.7|19180.7|19268.6|19178.6|19271.1|19181.1|19266.7|19176.7|27
1656775420000|2022-07-02 15:23:40|19268.3|19178.3|19267.3|19177.3|19268.9|19178.9|19266.8|19176.8|29
1656775430000|2022-07-02 15:23:50|19266.9|19176.9|19251.5|19161.5|19267.2|19177.2|19250|19160|31
1656775440000|2022-07-02 15:24:00|19251.8|19161.8|19252.7|19162.7|19256.1|19166.1|19251.6|19161.6|36
1656775450000|2022-07-02 15:24:10|19252.6|19162.6|19244.4|19154.4|19252.7|19162.7|19244.4|19154.4|28
1656775460000|2022-07-02 15:24:20|19246|19156|19231.4|19141.4|19246|19156|19221|19131|40
1656775470000|2022-07-02 15:24:30|19231.2|19141.2|19231.2|19141.2|19240.3|19150.3|19231.2|19141.2|31
1656775480000|2022-07-02 15:24:40|19230.6|19140.6|19226.5|19136.5|19231.3|19141.3|19225.3|19135.3|31
1656775490000|2022-07-02 15:24:50|19227|19137|19228.5|19138.5|19228.5|19138.5|19226.9|19136.9|28
1656775500000|2022-07-02 15:25:00|19228.8|19138.8|19226.6|19136.6|19230.9|19140.9|19224.4|19134.4|30
1656775510000|2022-07-02 15:25:10|19223.6|19133.6|19219|19129|19224.7|19134.7|19219|19129|26
1656775520000|2022-07-02 15:25:20|19220.1|19130.1|19220.5|19130.5|19221.8|19131.8|19220.1|19130.1|26
1656775530000|2022-07-02 15:25:30|19220.7|19130.7|19225.1|19135.1|19225.7|19135.7|19220.7|19130.7|26
1656775540000|2022-07-02 15:25:40|19225.2|19135.2|19247.3|19157.3|19247.8|19157.8|19225.2|19135.2|37
1656775550000|2022-07-02 15:25:50|19247.6|19157.6|19238.1|19148.1|19250.2|19160.2|19237.7|19147.7|32
1656775560000|2022-07-02 15:26:00|19238|19148|19238.4|19148.4|19238.9|19148.9|19237.5|19147.5|21
1656775570000|2022-07-02 15:26:10|19238.2|19148.2|19246.8|19156.8|19247.6|19157.6|19238.2|19148.2|29
1656775580000|2022-07-02 15:26:20|19246.1|19156.1|19254.5|19164.5|19254.5|19164.5|19245.6|19155.6|30
1656775590000|2022-07-02 15:26:30|19255.5|19165.5|19253.6|19163.6|19255.5|19165.5|19252.9|19162.9|22
1656775600000|2022-07-02 15:26:40|19252.4|19162.4|19247|19157|19252.6|19162.6|19245.9|19155.9|24
1656775610000|2022-07-02 15:26:50|19246.5|19156.5|19246.8|19156.8|19247.5|19157.5|19243.3|19153.3|33
1656775620000|2022-07-02 15:27:00|19247.5|19157.5|19245.9|19155.9|19247.5|19157.5|19244.1|19154.1|32
1656775630000|2022-07-02 15:27:10|19246|19156|19242.8|19152.8|19246|19156|19241.9|19151.9|28
1656775640000|2022-07-02 15:27:20|19243|19153|19231.5|19141.5|19243|19153|19225.7|19135.7|35
1656775650000|2022-07-02 15:27:30|19231.4|19141.4|19229.4|19139.4|19232.2|19142.2|19229.2|19139.2|26
1656775660000|2022-07-02 15:27:40|19229.7|19139.7|19227.6|19137.6|19231|19141|19226.5|19136.5|28
1656775670000|2022-07-02 15:27:50|19227.8|19137.8|19227.8|19137.8|19230.2|19140.2|19226.2|19136.2|28
1656775680000|2022-07-02 15:28:00|19227.9|19137.9|19228.1|19138.1|19229.5|19139.5|19227.8|19137.8|21
1656775690000|2022-07-02 15:28:10|19228.2|19138.2|19229.7|19139.7|19229.7|19139.7|19227.6|19137.6|26
1656775700000|2022-07-02 15:28:20|19231|19141|19233|19143|19234.2|19144.2|19229.3|19139.3|31
1656775710000|2022-07-02 15:28:30|19233.8|19143.8|19231.5|19141.5|19235.1|19145.1|19230.3|19140.3|31
1656775720000|2022-07-02 15:28:40|19230.8|19140.8|19232.1|19142.1|19232.6|19142.6|19230|19140|28
1656775730000|2022-07-02 15:28:50|19232.4|19142.4|19222.9|19132.9|19232.4|19142.4|19222.2|19132.2|26
1656775740000|2022-07-02 15:29:00|19223.3|19133.3|19220.9|19130.9|19223.3|19133.3|19220.6|19130.6|31
1656775750000|2022-07-02 15:29:10|19221.7|19131.7|19218.3|19128.3|19221.7|19131.7|19216.3|19126.3|31
1656775760000|2022-07-02 15:29:20|19218.5|19128.5|19216.8|19126.8|19218.7|19128.7|19215.1|19125.1|21
1656775770000|2022-07-02 15:29:30|19217.6|19127.6|19217|19127|19218.5|19128.5|19215.3|19125.3|25
1656775780000|2022-07-02 15:29:40|19217.1|19127.1|19220.5|19130.5|19223|19133|19217.1|19127.1|28
1656775790000|2022-07-02 15:29:50|19220.7|19130.7|19222.7|19132.7|19222.8|19132.8|19220|19130|26
1656775800000|2022-07-02 15:30:00|19222.8|19132.8|19218.9|19128.9|19222.9|19132.9|19218.9|19128.9|26
1656775810000|2022-07-02 15:30:10|19218.6|19128.6|19219.6|19129.6|19219.9|19129.9|19217.5|19127.5|18
1656775820000|2022-07-02 15:30:20|19219.9|19129.9|19225.1|19135.1|19226.5|19136.5|19219.4|19129.4|28
1656775830000|2022-07-02 15:30:30|19225.2|19135.2|19221.8|19131.8|19225.2|19135.2|19220.7|19130.7|33
1656775840000|2022-07-02 15:30:40|19221.7|19131.7|19222.8|19132.8|19224.6|19134.6|19221.7|19131.7|25
1656775850000|2022-07-02 15:30:50|19224.1|19134.1|19224.1|19134.1|19224.1|19134.1|19222.1|19132.1|27
1656775860000|2022-07-02 15:31:00|19223.9|19133.9|19223.7|19133.7|19224.4|19134.4|19217.7|19127.7|24
1656775870000|2022-07-02 15:31:10|19223.3|19133.3|19223|19133|19223.6|19133.6|19220.8|19130.8|28
1656775880000|2022-07-02 15:31:20|19223.5|19133.5|19220.7|19130.7|19223.5|19133.5|19218.3|19128.3|30
1656775890000|2022-07-02 15:31:30|19220.1|19130.1|19217.6|19127.6|19220.6|19130.6|19217.6|19127.6|12
1656775900000|2022-07-02 15:31:40|19217.7|19127.7|19215.3|19125.3|19217.7|19127.7|19214.6|19124.6|13
1656775910000|2022-07-02 15:31:50|19215.4|19125.4|19206.5|19116.5|19215.4|19125.4|19201.6|19111.6|35
1656775920000|2022-07-02 15:32:00|19206.2|19116.2|19216.9|19126.9|19219.5|19129.5|19206.2|19116.2|32
1656775930000|2022-07-02 15:32:10|19217.1|19127.1|19216|19126|19217.8|19127.8|19214.2|19124.2|36
1656775940000|2022-07-02 15:32:20|19216.1|19126.1|19210.3|19120.3|19216.1|19126.1|19210.3|19120.3|29
1656775950000|2022-07-02 15:32:30|19210.1|19120.1|19202.5|19112.5|19211.3|19121.3|19200.4|19110.4|34
1656775960000|2022-07-02 15:32:40|19202.1|19112.1|19202.2|19112.2|19203.8|19113.8|19200.6|19110.6|28
1656775970000|2022-07-02 15:32:50|19201.4|19111.4|19205.1|19115.1|19206.1|19116.1|19201.4|19111.4|26
1656775980000|2022-07-02 15:33:00|19205.5|19115.5|19205.5|19115.5|19207.1|19117.1|19205|19115|25
1656775990000|2022-07-02 15:33:10|19205.6|19115.6|19217.8|19127.8|19217.8|19127.8|19200.1|19110.1|29
1656776000000|2022-07-02 15:33:20|19218.5|19128.5|19224.5|19134.5|19224.9|19134.9|19217.7|19127.7|29
1656776010000|2022-07-02 15:33:30|19224.6|19134.6|19223|19133|19224.6|19134.6|19219.4|19129.4|25
1656776020000|2022-07-02 15:33:40|19222.8|19132.8|19223.1|19133.1|19223.6|19133.6|19221.4|19131.4|25
1656776030000|2022-07-02 15:33:50|19221.9|19131.9|19220.7|19130.7|19223.3|19133.3|19219.4|19129.4|32
1656776040000|2022-07-02 15:34:00|19220.2|19130.2|19220.2|19130.2|19221.4|19131.4|19219.3|19129.3|27
1656776050000|2022-07-02 15:34:10|19220.3|19130.3|19220.8|19130.8|19221|19131|19219.6|19129.6|11
1656776060000|2022-07-02 15:34:20|19220.3|19130.3|19220.1|19130.1|19220.9|19130.9|19219.2|19129.2|17
1656776070000|2022-07-02 15:34:30|19220.3|19130.3|19223.7|19133.7|19224.2|19134.2|19220.3|19130.3|22
1656776080000|2022-07-02 15:34:40|19223.6|19133.6|19223.1|19133.1|19225.5|19135.5|19223.1|19133.1|22
1656776090000|2022-07-02 15:34:50|19223.8|19133.8|19227.2|19137.2|19232.3|19142.3|19223.8|19133.8|33
1656776100000|2022-07-02 15:35:00|19227.4|19137.4|19237.8|19147.8|19238.3|19148.3|19227.4|19137.4|23
1656776110000|2022-07-02 15:35:10|19237|19147|19232.5|19142.5|19237.5|19147.5|19231.9|19141.9|24
1656776120000|2022-07-02 15:35:20|19232.6|19142.6|19233.1|19143.1|19233.4|19143.4|19232.4|19142.4|24
1656776130000|2022-07-02 15:35:30|19233.2|19143.2|19239.6|19149.6|19239.6|19149.6|19233.2|19143.2|30
1656776140000|2022-07-02 15:35:40|19239.3|19149.3|19236.8|19146.8|19241.7|19151.7|19235.6|19145.6|31
1656776150000|2022-07-02 15:35:50|19237.1|19147.1|19242.8|19152.8|19243.3|19153.3|19237.1|19147.1|23
1656776160000|2022-07-02 15:36:00|19243.2|19153.2|19241.3|19151.3|19243.2|19153.2|19240.8|19150.8|21
1656776170000|2022-07-02 15:36:10|19240.6|19150.6|19237.8|19147.8|19240.9|19150.9|19237.8|19147.8|23
1656776180000|2022-07-02 15:36:20|19236.6|19146.6|19244.1|19154.1|19244.1|19154.1|19235.6|19145.6|24
1656776190000|2022-07-02 15:36:30|19243.2|19153.2|19235.1|19145.1|19244.2|19154.2|19234.8|19144.8|29
1656776200000|2022-07-02 15:36:40|19235.5|19145.5|19232.6|19142.6|19235.9|19145.9|19232.6|19142.6|13
1656776210000|2022-07-02 15:36:50|19232.8|19142.8|19232.6|19142.6|19232.9|19142.9|19232.3|19142.3|16
1656776220000|2022-07-02 15:37:00|19232.5|19142.5|19235|19145|19235|19145|19231.6|19141.6|26
1656776230000|2022-07-02 15:37:10|19235.1|19145.1|19241|19151|19241.8|19151.8|19235.1|19145.1|27
1656776240000|2022-07-02 15:37:20|19241.8|19151.8|19239.2|19149.2|19241.8|19151.8|19237.7|19147.7|27
1656776250000|2022-07-02 15:37:30|19238.6|19148.6|19238.9|19148.9|19239.3|19149.3|19237.7|19147.7|29
1656776260000|2022-07-02 15:37:40|19239.1|19149.1|19238.8|19148.8|19239.3|19149.3|19238.1|19148.1|25
1656776270000|2022-07-02 15:37:50|19238.3|19148.3|19238.2|19148.2|19238.5|19148.5|19238.2|19148.2|9
1656776280000|2022-07-02 15:38:00|19238.3|19148.3|19238.9|19148.9|19238.9|19148.9|19238.2|19148.2|17
1656776290000|2022-07-02 15:38:10|19238.7|19148.7|19239.4|19149.4|19239.4|19149.4|19238.7|19148.7|8
1656776300000|2022-07-02 15:38:20|19239.1|19149.1|19251.5|19161.5|19251.5|19161.5|19238.6|19148.6|30
1656776310000|2022-07-02 15:38:30|19251.9|19161.9|19248.9|19158.9|19251.9|19161.9|19247.3|19157.3|31
1656776320000|2022-07-02 15:38:40|19254.4|19164.4|19251|19161|19255.9|19165.9|19250.9|19160.9|26
1656776330000|2022-07-02 15:38:50|19251.1|19161.1|19251.6|19161.6|19252.3|19162.3|19250|19160|26
1656776340000|2022-07-02 15:39:00|19251.2|19161.2|19252.4|19162.4|19253.1|19163.1|19250.6|19160.6|26
1656776350000|2022-07-02 15:39:10|19252.1|19162.1|19250.1|19160.1|19252.4|19162.4|19249.3|19159.3|26
1656776360000|2022-07-02 15:39:20|19250.2|19160.2|19248.3|19158.3|19251.1|19161.1|19247.6|19157.6|26
1656776370000|2022-07-02 15:39:30|19248.1|19158.1|19244.6|19154.6|19248.3|19158.3|19243.7|19153.7|19
1656776380000|2022-07-02 15:39:40|19245.7|19155.7|19240.4|19150.4|19245.7|19155.7|19240.2|19150.2|23
1656776390000|2022-07-02 15:39:50|19240.1|19150.1|19245.7|19155.7|19246.1|19156.1|19240.1|19150.1|17
1656776400000|2022-07-02 15:40:00|19245.1|19155.1|19244.7|19154.7|19245.1|19155.1|19244.2|19154.2|11
1656776410000|2022-07-02 15:40:10|19244.5|19154.5|19244.7|19154.7|19245.7|19155.7|19244.5|19154.5|17
1656776420000|2022-07-02 15:40:20|19244.8|19154.8|19243.8|19153.8|19244.8|19154.8|19243.2|19153.2|11
1656776430000|2022-07-02 15:40:30|19243.9|19153.9|19243.5|19153.5|19244|19154|19243.5|19153.5|13
1656776440000|2022-07-02 15:40:40|19243.7|19153.7|19244.3|19154.3|19245.4|19155.4|19243.7|19153.7|10
1656776450000|2022-07-02 15:40:50|19243.6|19153.6|19245.6|19155.6|19245.7|19155.7|19243.6|19153.6|17
1656776460000|2022-07-02 15:41:00|19245.3|19155.3|19245.7|19155.7|19248.3|19158.3|19244.9|19154.9|20
1656776470000|2022-07-02 15:41:10|19246.5|19156.5|19245.9|19155.9|19246.6|19156.6|19244.4|19154.4|16
1656776480000|2022-07-02 15:41:20|19246|19156|19247.3|19157.3|19247.3|19157.3|19246|19156|14
1656776490000|2022-07-02 15:41:30|19246.7|19156.7|19244.6|19154.6|19247.6|19157.6|19244.1|19154.1|20
1656776500000|2022-07-02 15:41:40|19244.2|19154.2|19240.8|19150.8|19244.4|19154.4|19240.8|19150.8|11
1656776510000|2022-07-02 15:41:50|19240.5|19150.5|19235.9|19145.9|19240.9|19150.9|19235.8|19145.8|27
1656776520000|2022-07-02 15:42:00|19235.8|19145.8|19236|19146|19236|19146|19234.8|19144.8|25
1656776530000|2022-07-02 15:42:10|19235.9|19145.9|19235.7|19145.7|19236.3|19146.3|19235|19145|18
1656776540000|2022-07-02 15:42:20|19235.8|19145.8|19235.6|19145.6|19236.1|19146.1|19235.3|19145.3|17
1656776550000|2022-07-02 15:42:30|19235.8|19145.8|19236.8|19146.8|19239.8|19149.8|19235.5|19145.5|13
1656776560000|2022-07-02 15:42:40|19235.6|19145.6|19235|19145|19236.7|19146.7|19234.2|19144.2|19
1656776570000|2022-07-02 15:42:50|19234.5|19144.5|19236.5|19146.5|19238|19148|19234.5|19144.5|22
1656776580000|2022-07-02 15:43:00|19236.4|19146.4|19236.9|19146.9|19236.9|19146.9|19234.3|19144.3|22
1656776590000|2022-07-02 15:43:10|19236.8|19146.8|19235.7|19145.7|19236.9|19146.9|19234.3|19144.3|17
1656776600000|2022-07-02 15:43:20|19236.7|19146.7|19237.6|19147.6|19238.6|19148.6|19236.7|19146.7|24
1656776610000|2022-07-02 15:43:30|19236.8|19146.8|19237|19147|19237.6|19147.6|19236.6|19146.6|20
1656776620000|2022-07-02 15:43:40|19236.6|19146.6|19236.5|19146.5|19237.4|19147.4|19235.6|19145.6|14
1656776630000|2022-07-02 15:43:50|19236.4|19146.4|19235.1|19145.1|19236.9|19146.9|19234.3|19144.3|15
1656776640000|2022-07-02 15:44:00|19235|19145|19229.3|19139.3|19235.1|19145.1|19229.1|19139.1|25
1656776650000|2022-07-02 15:44:10|19229.7|19139.7|19232.2|19142.2|19232.8|19142.8|19229.7|19139.7|20
1656776660000|2022-07-02 15:44:20|19232.3|19142.3|19231|19141|19232.3|19142.3|19230.9|19140.9|18
1656776670000|2022-07-02 15:44:30|19231.2|19141.2|19232.3|19142.3|19232.3|19142.3|19230.9|19140.9|18
1656776680000|2022-07-02 15:44:40|19231.2|19141.2|19232.3|19142.3|19232.3|19142.3|19230.2|19140.2|16
1656776690000|2022-07-02 15:44:50|19231.8|19141.8|19231.9|19141.9|19232.4|19142.4|19231.5|19141.5|18
1656776700000|2022-07-02 15:45:00|19232.5|19142.5|19233|19143|19233|19143|19231.7|19141.7|18
1656776710000|2022-07-02 15:45:10|19232.8|19142.8|19234.5|19144.5|19235.2|19145.2|19232.6|19142.6|21
1656776720000|2022-07-02 15:45:20|19234.2|19144.2|19232.7|19142.7|19234.5|19144.5|19232.7|19142.7|17
1656776730000|2022-07-02 15:45:30|19233.2|19143.2|19232.8|19142.8|19233.2|19143.2|19232.7|19142.7|9
1656776740000|2022-07-02 15:45:40|19232.9|19142.9|19232.7|19142.7|19233|19143|19232.6|19142.6|7
1656776750000|2022-07-02 15:45:50|19233|19143|19233.1|19143.1|19233.3|19143.3|19232.7|19142.7|9
1656776760000|2022-07-02 15:46:00|19232.4|19142.4|19233|19143|19233.2|19143.2|19232.2|19142.2|16
1656776770000|2022-07-02 15:46:10|19232.9|19142.9|19233.1|19143.1|19233.3|19143.3|19232.5|19142.5|16
1656776780000|2022-07-02 15:46:20|19232.9|19142.9|19233.4|19143.4|19233.4|19143.4|19232.7|19142.7|11
1656776790000|2022-07-02 15:46:30|19233|19143|19233|19143|19233|19143|19232.7|19142.7|7
1656776800000|2022-07-02 15:46:40|19232.9|19142.9|19230.6|19140.6|19233|19143|19230.6|19140.6|14
1656776810000|2022-07-02 15:46:50|19230.9|19140.9|19226|19136|19230.9|19140.9|19224.8|19134.8|18
1656776820000|2022-07-02 15:47:00|19225.7|19135.7|19228.4|19138.4|19229.2|19139.2|19222.8|19132.8|22
1656776830000|2022-07-02 15:47:10|19229.4|19139.4|19248.9|19158.9|19248.9|19158.9|19229.4|19139.4|35
1656776840000|2022-07-02 15:47:20|19249|19159|19245.8|19155.8|19249|19159|19243.9|19153.9|29
1656776850000|2022-07-02 15:47:30|19245.6|19155.6|19244.1|19154.1|19246.1|19156.1|19241.7|19151.7|26
1656776860000|2022-07-02 15:47:40|19243.3|19153.3|19243.2|19153.2|19244.5|19154.5|19240.3|19150.3|34
1656776870000|2022-07-02 15:47:50|19243.3|19153.3|19241.1|19151.1|19243.3|19153.3|19240.1|19150.1|26
1656776880000|2022-07-02 15:48:00|19240.9|19150.9|19241.3|19151.3|19242.8|19152.8|19240.9|19150.9|23
1656776890000|2022-07-02 15:48:10|19241.4|19151.4|19244.2|19154.2|19244.5|19154.5|19240.9|19150.9|21
1656776900000|2022-07-02 15:48:20|19244|19154|19241.1|19151.1|19244.1|19154.1|19241.1|19151.1|20
1656776910000|2022-07-02 15:48:30|19241.4|19151.4|19243.4|19153.4|19244|19154|19240.6|19150.6|28
1656776920000|2022-07-02 15:48:40|19243.8|19153.8|19242.4|19152.4|19243.8|19153.8|19241.5|19151.5|26
1656776930000|2022-07-02 15:48:50|19242.9|19152.9|19242.1|19152.1|19242.9|19152.9|19241.2|19151.2|23
1656776940000|2022-07-02 15:49:00|19241.6|19151.6|19241.7|19151.7|19242.8|19152.8|19241.2|19151.2|21
1656776950000|2022-07-02 15:49:10|19242.8|19152.8|19243|19153|19243.2|19153.2|19240.7|19150.7|24
1656776960000|2022-07-02 15:49:20|19242.7|19152.7|19254.7|19164.7|19254.7|19164.7|19241.3|19151.3|30
1656776970000|2022-07-02 15:49:30|19255.4|19165.4|19253.9|19163.9|19260.1|19170.1|19253.8|19163.8|34
1656776980000|2022-07-02 15:49:40|19253.8|19163.8|19248.1|19158.1|19254.9|19164.9|19248|19158|35
1656776990000|2022-07-02 15:49:50|19248|19158|19250.6|19160.6|19251.1|19161.1|19248|19158|29
1656777000000|2022-07-02 15:50:00|19251|19161|19253.4|19163.4|19254.3|19164.3|19251|19161|35
1656777010000|2022-07-02 15:50:10|19253.8|19163.8|19254.5|19164.5|19254.8|19164.8|19251.9|19161.9|24
1656777020000|2022-07-02 15:50:20|19254.6|19164.6|19253.8|19163.8|19255.5|19165.5|19253.4|19163.4|23
1656777030000|2022-07-02 15:50:30|19253.6|19163.6|19254.4|19164.4|19255.8|19165.8|19253.5|19163.5|20
1656777040000|2022-07-02 15:50:40|19254.3|19164.3|19255.7|19165.7|19257.2|19167.2|19254.3|19164.3|23
1656777050000|2022-07-02 15:50:50|19257.1|19167.1|19257.4|19167.4|19258.3|19168.3|19256.4|19166.4|19
1656777060000|2022-07-02 15:51:00|19256.6|19166.6|19256.8|19166.8|19257.6|19167.6|19255.5|19165.5|27
1656777070000|2022-07-02 15:51:10|19257|19167|19253.5|19163.5|19257|19167|19252.1|19162.1|27
1656777080000|2022-07-02 15:51:20|19252.2|19162.2|19250.8|19160.8|19254.9|19164.9|19250.8|19160.8|26
1656777090000|2022-07-02 15:51:30|19250.7|19160.7|19250.1|19160.1|19251.1|19161.1|19250.1|19160.1|16
1656777100000|2022-07-02 15:51:40|19250|19160|19250.5|19160.5|19251|19161|19249.5|19159.5|26
1656777110000|2022-07-02 15:51:50|19250.6|19160.6|19250.4|19160.4|19251.3|19161.3|19250|19160|17
1656777120000|2022-07-02 15:52:00|19250.6|19160.6|19250.2|19160.2|19251.3|19161.3|19250.1|19160.1|14
1656777130000|2022-07-02 15:52:10|19250.4|19160.4|19250.2|19160.2|19251.2|19161.2|19249.3|19159.3|19
1656777140000|2022-07-02 15:52:20|19249.5|19159.5|19249.4|19159.4|19250.5|19160.5|19249.3|19159.3|22
1656777150000|2022-07-02 15:52:30|19249.5|19159.5|19249.7|19159.7|19251.3|19161.3|19249|19159|17
1656777160000|2022-07-02 15:52:40|19250.7|19160.7|19251.3|19161.3|19251.3|19161.3|19249.7|19159.7|8
1656777170000|2022-07-02 15:52:50|19251.2|19161.2|19251.8|19161.8|19251.8|19161.8|19249.7|19159.7|20
1656777180000|2022-07-02 15:53:00|19251.6|19161.6|19253.2|19163.2|19253.4|19163.4|19250.1|19160.1|22
1656777190000|2022-07-02 15:53:10|19252.1|19162.1|19249.5|19159.5|19252.1|19162.1|19228.3|19138.3|33
1656777200000|2022-07-02 15:53:20|19249.1|19159.1|19273.8|19183.8|19275.1|19185.1|19249.1|19159.1|38
1656777210000|2022-07-02 15:53:30|19273|19183|19266.9|19176.9|19273.3|19183.3|19265.8|19175.8|28
1656777220000|2022-07-02 15:53:40|19266.3|19176.3|19276|19186|19276.5|19186.5|19264.8|19174.8|26
1656777230000|2022-07-02 15:53:50|19275.9|19185.9|19272.6|19182.6|19276.5|19186.5|19270.4|19180.4|29
1656777240000|2022-07-02 15:54:00|19272.5|19182.5|19260.5|19170.5|19273.8|19183.8|19260|19170|25
1656777250000|2022-07-02 15:54:10|19260.9|19170.9|19254.7|19164.7|19260.9|19170.9|19251.8|19161.8|34
1656777260000|2022-07-02 15:54:20|19255.5|19165.5|19270.7|19180.7|19271.9|19181.9|19255.2|19165.2|31
1656777270000|2022-07-02 15:54:30|19270.8|19180.8|19267.7|19177.7|19272.4|19182.4|19267.6|19177.6|34
1656777280000|2022-07-02 15:54:40|19268.2|19178.2|19268.8|19178.8|19268.9|19178.9|19265.7|19175.7|22
1656777290000|2022-07-02 15:54:50|19269.3|19179.3|19264.6|19174.6|19269.3|19179.3|19263.7|19173.7|21
1656777300000|2022-07-02 15:55:00|19264.5|19174.5|19252|19162|19264.6|19174.6|19251.7|19161.7|34
1656777310000|2022-07-02 15:55:10|19251.7|19161.7|19254.8|19164.8|19255.3|19165.3|19251|19161|27
1656777320000|2022-07-02 15:55:20|19254.4|19164.4|19254.9|19164.9|19256.4|19166.4|19254.1|19164.1|24
1656777330000|2022-07-02 15:55:30|19255.5|19165.5|19257|19167|19257.5|19167.5|19255.5|19165.5|19
1656777340000|2022-07-02 15:55:40|19257.2|19167.2|19258.5|19168.5|19258.5|19168.5|19256.2|19166.2|24
1656777350000|2022-07-02 15:55:50|19258.4|19168.4|19273.2|19183.2|19273.2|19183.2|19257.9|19167.9|33
1656777360000|2022-07-02 15:56:00|19274.7|19184.7|19270.3|19180.3|19277.3|19187.3|19269.5|19179.5|31
1656777370000|2022-07-02 15:56:10|19270.7|19180.7|19265.4|19175.4|19271.7|19181.7|19264.9|19174.9|24
1656777380000|2022-07-02 15:56:20|19262.8|19172.8|19262.5|19172.5|19263|19173|19262.3|19172.3|17
1656777390000|2022-07-02 15:56:30|19262.9|19172.9|19261.9|19171.9|19264.8|19174.8|19261.3|19171.3|21
1656777400000|2022-07-02 15:56:40|19262|19172|19261.2|19171.2|19262.3|19172.3|19259.9|19169.9|24
1656777410000|2022-07-02 15:56:50|19261.3|19171.3|19270.5|19180.5|19272.1|19182.1|19260.6|19170.6|25
1656777420000|2022-07-02 15:57:00|19270.2|19180.2|19263.7|19173.7|19270.2|19180.2|19262.5|19172.5|28
1656777430000|2022-07-02 15:57:10|19262.1|19172.1|19263.3|19173.3|19264.6|19174.6|19260.9|19170.9|21
1656777440000|2022-07-02 15:57:20|19265.1|19175.1|19263|19173|19265.1|19175.1|19262.9|19172.9|24
1656777450000|2022-07-02 15:57:30|19262.8|19172.8|19264.8|19174.8|19265.5|19175.5|19262.6|19172.6|21
1656777460000|2022-07-02 15:57:40|19265.5|19175.5|19264.2|19174.2|19265.5|19175.5|19264.2|19174.2|12
1656777470000|2022-07-02 15:57:50|19264.3|19174.3|19263.9|19173.9|19266.7|19176.7|19262.5|19172.5|18
1656777480000|2022-07-02 15:58:00|19264.4|19174.4|19262.1|19172.1|19265|19175|19260|19170|26
1656777490000|2022-07-02 15:58:10|19262|19172|19257.9|19167.9|19262|19172|19256|19166|21
1656777500000|2022-07-02 15:58:20|19258.3|19168.3|19257.3|19167.3|19258.3|19168.3|19256.1|19166.1|25
1656777510000|2022-07-02 15:58:30|19256|19166|19256.3|19166.3|19256.5|19166.5|19255.6|19165.6|19
1656777520000|2022-07-02 15:58:40|19256.2|19166.2|19256.5|19166.5|19257.1|19167.1|19255.7|19165.7|17
1656777530000|2022-07-02 15:58:50|19256.2|19166.2|19256.7|19166.7|19262|19172|19256|19166|26
1656777540000|2022-07-02 15:59:00|19257.4|19167.4|19257.2|19167.2|19257.9|19167.9|19256.8|19166.8|20
1656777550000|2022-07-02 15:59:10|19257.3|19167.3|19256.7|19166.7|19257.5|19167.5|19256.1|19166.1|13
1656777560000|2022-07-02 15:59:20|19256.2|19166.2|19252.5|19162.5|19256.2|19166.2|19252.1|19162.1|13
1656777570000|2022-07-02 15:59:30|19253.4|19163.4|19252.7|19162.7|19253.8|19163.8|19250.8|19160.8|13
1656777580000|2022-07-02 15:59:40|19252.6|19162.6|19257.1|19167.1|19259.2|19169.2|19252.2|19162.2|17
1656777590000|2022-07-02 15:59:50|19257.3|19167.3|19258.2|19168.2|19258.2|19168.2|19256.9|19166.9|21
1656777600000|2022-07-02 16:00:00|19258.1|19168.1|19259.9|19169.9|19260.7|19170.7|19257.1|19167.1|20
1656777610000|2022-07-02 16:00:10|19260.1|19170.1|19260.5|19170.5|19262.3|19172.3|19260|19170|25
1656777620000|2022-07-02 16:00:20|19260.6|19170.6|19262.4|19172.4|19262.4|19172.4|19260.4|19170.4|27
1656777630000|2022-07-02 16:00:30|19262.2|19172.2|19264.9|19174.9|19265.2|19175.2|19257.5|19167.5|26
1656777640000|2022-07-02 16:00:40|19266.1|19176.1|19266.7|19176.7|19267.2|19177.2|19263.1|19173.1|21
1656777650000|2022-07-02 16:00:50|19266.8|19176.8|19267.2|19177.2|19267.7|19177.7|19266|19176|23
1656777660000|2022-07-02 16:01:00|19266.9|19176.9|19266|19176|19267.6|19177.6|19265.9|19175.9|29
1656777670000|2022-07-02 16:01:10|19266.1|19176.1|19264.4|19174.4|19267|19177|19261.4|19171.4|19
1656777680000|2022-07-02 16:01:20|19264.1|19174.1|19259.6|19169.6|19264.1|19174.1|19259.3|19169.3|18
1656777690000|2022-07-02 16:01:30|19259.3|19169.3|19258.2|19168.2|19259.6|19169.6|19257|19167|23
1656777700000|2022-07-02 16:01:40|19258.3|19168.3|19256.9|19166.9|19259.1|19169.1|19256.3|19166.3|17
1656777710000|2022-07-02 16:01:50|19257.4|19167.4|19258.8|19168.8|19258.8|19168.8|19256.3|19166.3|17
1656777720000|2022-07-02 16:02:00|19258.7|19168.7|19258.1|19168.1|19259.2|19169.2|19257.4|19167.4|16
1656777730000|2022-07-02 16:02:10|19257.7|19167.7|19255.6|19165.6|19258.7|19168.7|19255.5|19165.5|16
1656777740000|2022-07-02 16:02:20|19255.5|19165.5|19255.5|19165.5|19255.8|19165.8|19254.9|19164.9|12
1656777750000|2022-07-02 16:02:30|19255.2|19165.2|19255.8|19165.8|19255.8|19165.8|19255.1|19165.1|15
1656777760000|2022-07-02 16:02:40|19255.7|19165.7|19256.5|19166.5|19256.5|19166.5|19255|19165|11
1656777770000|2022-07-02 16:02:50|19256.4|19166.4|19258.4|19168.4|19258.4|19168.4|19256.4|19166.4|17
1656777780000|2022-07-02 16:03:00|19257.8|19167.8|19258.9|19168.9|19260.6|19170.6|19257.5|19167.5|26
1656777790000|2022-07-02 16:03:10|19260.2|19170.2|19253.5|19163.5|19260.2|19170.2|19253.5|19163.5|22
1656777800000|2022-07-02 16:03:20|19253.6|19163.6|19251.8|19161.8|19255.1|19165.1|19251.4|19161.4|14
1656777810000|2022-07-02 16:03:30|19252.2|19162.2|19251.1|19161.1|19253|19163|19251.1|19161.1|20
1656777820000|2022-07-02 16:03:40|19251|19161|19252.1|19162.1|19253|19163|19251|19161|14
1656777830000|2022-07-02 16:03:50|19252.4|19162.4|19253.2|19163.2|19253.7|19163.7|19251.9|19161.9|16
1656777840000|2022-07-02 16:04:00|19253.3|19163.3|19253.6|19163.6|19254.5|19164.5|19252.3|19162.3|14
1656777850000|2022-07-02 16:04:10|19252.3|19162.3|19252.7|19162.7|19253.7|19163.7|19251.8|19161.8|19
1656777860000|2022-07-02 16:04:20|19252.5|19162.5|19253.9|19163.9|19253.9|19163.9|19252|19162|14
1656777870000|2022-07-02 16:04:30|19253.5|19163.5|19253.4|19163.4|19253.7|19163.7|19253.3|19163.3|13
1656777880000|2022-07-02 16:04:40|19253.7|19163.7|19253.5|19163.5|19255.3|19165.3|19252|19162|25
1656777890000|2022-07-02 16:04:50|19253.2|19163.2|19251.2|19161.2|19253.6|19163.6|19251.2|19161.2|14
1656777900000|2022-07-02 16:05:00|19251.8|19161.8|19262.3|19172.3|19263.6|19173.6|19251.2|19161.2|13
1656777910000|2022-07-02 16:05:10|19261.9|19171.9|19260.9|19170.9|19262.3|19172.3|19260.1|19170.1|22
1656777920000|2022-07-02 16:05:20|19261|19171|19262.9|19172.9|19263|19173|19260|19170|21
1656777930000|2022-07-02 16:05:30|19263|19173|19263.8|19173.8|19263.9|19173.9|19262.7|19172.7|16
1656777940000|2022-07-02 16:05:40|19263.9|19173.9|19263.7|19173.7|19264.2|19174.2|19263.5|19173.5|16
1656777950000|2022-07-02 16:05:50|19263.6|19173.6|19263.5|19173.5|19264.1|19174.1|19261.2|19171.2|17
1656777960000|2022-07-02 16:06:00|19262.3|19172.3|19262.7|19172.7|19263.8|19173.8|19262.3|19172.3|19
1656777970000|2022-07-02 16:06:10|19262.4|19172.4|19268.6|19178.6|19269|19179|19262.4|19172.4|26
1656777980000|2022-07-02 16:06:20|19268.3|19178.3|19266.3|19176.3|19269.2|19179.2|19265|19175|20
1656777990000|2022-07-02 16:06:30|19266.8|19176.8|19266.6|19176.6|19267.5|19177.5|19265.9|19175.9|15
1656778000000|2022-07-02 16:06:40|19266.2|19176.2|19267.5|19177.5|19267.5|19177.5|19265.7|19175.7|17
1656778010000|2022-07-02 16:06:50|19266.8|19176.8|19270.8|19180.8|19270.9|19180.9|19266.3|19176.3|18
1656778020000|2022-07-02 16:07:00|19269.9|19179.9|19271.1|19181.1|19272.8|19182.8|19269.3|19179.3|21
1656778030000|2022-07-02 16:07:10|19270.7|19180.7|19275.6|19185.6|19275.6|19185.6|19270.7|19180.7|24
1656778040000|2022-07-02 16:07:20|19275.3|19185.3|19273.7|19183.7|19275.3|19185.3|19272.6|19182.6|22
1656778050000|2022-07-02 16:07:30|19273|19183|19273.9|19183.9|19274.6|19184.6|19272.6|19182.6|17
1656778060000|2022-07-02 16:07:40|19274.3|19184.3|19274.7|19184.7|19274.7|19184.7|19273.1|19183.1|19
1656778070000|2022-07-02 16:07:50|19274.4|19184.4|19273.6|19183.6|19274.5|19184.5|19273.4|19183.4|15
1656778080000|2022-07-02 16:08:00|19273.2|19183.2|19271.9|19181.9|19276.3|19186.3|19270.1|19180.1|22
1656778090000|2022-07-02 16:08:10|19271.6|19181.6|19268.1|19178.1|19272.2|19182.2|19268|19178|17
1656778100000|2022-07-02 16:08:20|19268.4|19178.4|19268.4|19178.4|19268.4|19178.4|19267.9|19177.9|12
1656778110000|2022-07-02 16:08:30|19268.1|19178.1|19268.3|19178.3|19269.9|19179.9|19268.1|19178.1|18
1656778120000|2022-07-02 16:08:40|19268.4|19178.4|19267.9|19177.9|19268.7|19178.7|19265.9|19175.9|22
1656778130000|2022-07-02 16:08:50|19267.6|19177.6|19267.3|19177.3|19267.7|19177.7|19265.7|19175.7|24
1656778140000|2022-07-02 16:09:00|19267.4|19177.4|19267.3|19177.3|19267.7|19177.7|19265.1|19175.1|27
1656778150000|2022-07-02 16:09:10|19266.8|19176.8|19266.6|19176.6|19267.9|19177.9|19266.2|19176.2|14
1656778160000|2022-07-02 16:09:20|19266.4|19176.4|19266.7|19176.7|19267.4|19177.4|19266.1|19176.1|19
1656778170000|2022-07-02 16:09:30|19266.9|19176.9|19266.5|19176.5|19267.1|19177.1|19266.1|19176.1|13
1656778180000|2022-07-02 16:09:40|19266.7|19176.7|19262.4|19172.4|19266.7|19176.7|19261.9|19171.9|27
1656778190000|2022-07-02 16:09:50|19262.9|19172.9|19262.4|19172.4|19263|19173|19261.5|19171.5|16
1656778200000|2022-07-02 16:10:00|19261.4|19171.4|19262.3|19172.3|19262.7|19172.7|19260.6|19170.6|21
1656778210000|2022-07-02 16:10:10|19263.4|19173.4|19274.4|19184.4|19274.4|19184.4|19262.4|19172.4|25
1656778220000|2022-07-02 16:10:20|19271.5|19181.5|19272.7|19182.7|19273.4|19183.4|19271.5|19181.5|16
1656778230000|2022-07-02 16:10:30|19272.9|19182.9|19270.5|19180.5|19272.9|19182.9|19270.3|19180.3|18
1656778240000|2022-07-02 16:10:40|19270.4|19180.4|19270.4|19180.4|19270.8|19180.8|19270.4|19180.4|13
1656778250000|2022-07-02 16:10:50|19270.3|19180.3|19281.6|19191.6|19281.6|19191.6|19270.3|19180.3|21
1656778260000|2022-07-02 16:11:00|19282.7|19192.7|19287.8|19197.8|19288.7|19198.7|19282.7|19192.7|34
1656778270000|2022-07-02 16:11:10|19287.9|19197.9|19287.1|19197.1|19288.3|19198.3|19284|19194|25
1656778280000|2022-07-02 16:11:20|19287|19197|19286.3|19196.3|19289.9|19199.9|19285|19195|16
1656778290000|2022-07-02 16:11:30|19281.4|19191.4|19280.1|19190.1|19282.6|19192.6|19279.6|19189.6|16
1656778300000|2022-07-02 16:11:40|19280|19190|19279.1|19189.1|19280.3|19190.3|19277.7|19187.7|21
1656778310000|2022-07-02 16:11:50|19278.7|19188.7|19287|19197|19287.9|19197.9|19278.7|19188.7|27
1656778320000|2022-07-02 16:12:00|19286.9|19196.9|19284.5|19194.5|19287|19197|19284.3|19194.3|18
1656778330000|2022-07-02 16:12:10|19284.2|19194.2|19293.6|19203.6|19295.8|19205.8|19283.7|19193.7|25
1656778340000|2022-07-02 16:12:20|19291.7|19201.7|19288.7|19198.7|19292.9|19202.9|19284.5|19194.5|28
1656778350000|2022-07-02 16:12:30|19288.2|19198.2|19285.8|19195.8|19290.1|19200.1|19285.6|19195.6|26
1656778360000|2022-07-02 16:12:40|19285.6|19195.6|19285.5|19195.5|19288.6|19198.6|19285.3|19195.3|23
1656778370000|2022-07-02 16:12:50|19285.6|19195.6|19286.9|19196.9|19291.2|19201.2|19285.6|19195.6|31
1656778380000|2022-07-02 16:13:00|19285.7|19195.7|19285.2|19195.2|19286.8|19196.8|19285.1|19195.1|22
1656778390000|2022-07-02 16:13:10|19280.5|19190.5|19259.6|19169.6|19280.5|19190.5|19258.2|19168.2|33
1656778400000|2022-07-02 16:13:20|19259.4|19169.4|19256.3|19166.3|19259.4|19169.4|19254.7|19164.7|30
1656778410000|2022-07-02 16:13:30|19256.8|19166.8|19248.9|19158.9|19256.9|19166.9|19248.5|19158.5|21
1656778420000|2022-07-02 16:13:40|19248.6|19158.6|19251.4|19161.4|19251.5|19161.5|19248.6|19158.6|16
1656778430000|2022-07-02 16:13:50|19251.5|19161.5|19249.7|19159.7|19251.5|19161.5|19245.8|19155.8|20
1656778440000|2022-07-02 16:14:00|19249.9|19159.9|19247.6|19157.6|19250.2|19160.2|19246.8|19156.8|23
1656778450000|2022-07-02 16:14:10|19243.9|19153.9|19240|19150|19244.9|19154.9|19239.3|19149.3|26
1656778460000|2022-07-02 16:14:20|19239.4|19149.4|19245|19155|19246.1|19156.1|19238.5|19148.5|28
1656778470000|2022-07-02 16:14:30|19245.1|19155.1|19242.2|19152.2|19246.1|19156.1|19242.2|19152.2|29
1656778480000|2022-07-02 16:14:40|19243.1|19153.1|19242.2|19152.2|19243.1|19153.1|19240.6|19150.6|21
1656778490000|2022-07-02 16:14:50|19241.8|19151.8|19239.5|19149.5|19242.1|19152.1|19239.5|19149.5|25
1656778500000|2022-07-02 16:15:00|19239.3|19149.3|19235.5|19145.5|19241.1|19151.1|19235.5|19145.5|30
1656778510000|2022-07-02 16:15:10|19236|19146|19236.8|19146.8|19241.5|19151.5|19235.7|19145.7|29
1656778520000|2022-07-02 16:15:20|19237.1|19147.1|19237.3|19147.3|19237.6|19147.6|19235.9|19145.9|25
1656778530000|2022-07-02 16:15:30|19237.1|19147.1|19237.3|19147.3|19237.7|19147.7|19233.6|19143.6|17
1656778540000|2022-07-02 16:15:40|19237.4|19147.4|19247.1|19157.1|19248.3|19158.3|19236.6|19146.6|31
1656778550000|2022-07-02 16:15:50|19243.3|19153.3|19241.6|19151.6|19244.3|19154.3|19241.6|19151.6|13
1656778560000|2022-07-02 16:16:00|19241.7|19151.7|19242.7|19152.7|19243.8|19153.8|19240.5|19150.5|23
1656778570000|2022-07-02 16:16:10|19242|19152|19241.7|19151.7|19243.6|19153.6|19239|19149|28
1656778580000|2022-07-02 16:16:20|19241.6|19151.6|19240|19150|19241.8|19151.8|19238.6|19148.6|16
1656778590000|2022-07-02 16:16:30|19239.6|19149.6|19241.8|19151.8|19241.8|19151.8|19238.7|19148.7|19
1656778600000|2022-07-02 16:16:40|19241.4|19151.4|19241.2|19151.2|19241.7|19151.7|19240.9|19150.9|16
1656778610000|2022-07-02 16:16:50|19241.4|19151.4|19238.1|19148.1|19241.7|19151.7|19235.5|19145.5|25
1656778620000|2022-07-02 16:17:00|19237.5|19147.5|19237.6|19147.6|19239.9|19149.9|19231.5|19141.5|28
1656778630000|2022-07-02 16:17:10|19237.4|19147.4|19237.3|19147.3|19237.7|19147.7|19236.1|19146.1|30
1656778640000|2022-07-02 16:17:20|19237|19147|19230.1|19140.1|19237.8|19147.8|19230.1|19140.1|20
1656778650000|2022-07-02 16:17:30|19230.4|19140.4|19229.2|19139.2|19230.9|19140.9|19227.6|19137.6|23
1656778660000|2022-07-02 16:17:40|19228.8|19138.8|19229.1|19139.1|19229.8|19139.8|19228.6|19138.6|21
1656778670000|2022-07-02 16:17:50|19229.4|19139.4|19225.5|19135.5|19229.4|19139.4|19225.5|19135.5|22
1656778680000|2022-07-02 16:18:00|19225.4|19135.4|19220.9|19130.9|19225.4|19135.4|19220.8|19130.8|30
1656778690000|2022-07-02 16:18:10|19220.8|19130.8|19221.4|19131.4|19221.8|19131.8|19220.8|19130.8|20
1656778700000|2022-07-02 16:18:20|19221.6|19131.6|19224.4|19134.4|19224.8|19134.8|19221.6|19131.6|28
1656778710000|2022-07-02 16:18:30|19224.6|19134.6|19230.7|19140.7|19231.1|19141.1|19224.5|19134.5|23
1656778720000|2022-07-02 16:18:40|19230.6|19140.6|19237.8|19147.8|19239.3|19149.3|19228.6|19138.6|27
1656778730000|2022-07-02 16:18:50|19237.7|19147.7|19234.9|19144.9|19237.8|19147.8|19234.9|19144.9|19
1656778740000|2022-07-02 16:19:00|19234.8|19144.8|19237.3|19147.3|19237.6|19147.6|19234.8|19144.8|22
1656778750000|2022-07-02 16:19:10|19237.4|19147.4|19236.6|19146.6|19237.4|19147.4|19236.1|19146.1|20
1656778760000|2022-07-02 16:19:20|19236.3|19146.3|19240.4|19150.4|19240.4|19150.4|19236.3|19146.3|28
1656778770000|2022-07-02 16:19:30|19240.2|19150.2|19245.2|19155.2|19246.5|19156.5|19240|19150|25
1656778780000|2022-07-02 16:19:40|19244.9|19154.9|19244.5|19154.5|19245.3|19155.3|19243.7|19153.7|28
1656778790000|2022-07-02 16:19:50|19244.4|19154.4|19244.2|19154.2|19244.5|19154.5|19244.1|19154.1|24
1656778800000|2022-07-02 16:20:00|19244.3|19154.3|19252.1|19162.1|19252.1|19162.1|19243.9|19153.9|24
1656778810000|2022-07-02 16:20:10|19252.4|19162.4|19249|19159|19252.4|19162.4|19247.4|19157.4|29
1656778820000|2022-07-02 16:20:20|19249.1|19159.1|19243.5|19153.5|19251|19161|19243.5|19153.5|18
1656778830000|2022-07-02 16:20:30|19243.6|19153.6|19248.5|19158.5|19249.5|19159.5|19243.2|19153.2|22
1656778840000|2022-07-02 16:20:40|19248.8|19158.8|19251.2|19161.2|19251.7|19161.7|19247.9|19157.9|26
1656778850000|2022-07-02 16:20:50|19251.1|19161.1|19251.8|19161.8|19251.8|19161.8|19251|19161|18
1656778860000|2022-07-02 16:21:00|19252|19162|19244.5|19154.5|19252.2|19162.2|19243.4|19153.4|26
1656778870000|2022-07-02 16:21:10|19244.6|19154.6|19245.3|19155.3|19247.3|19157.3|19241.1|19151.1|33
1656778880000|2022-07-02 16:21:20|19244.7|19154.7|19243.1|19153.1|19245.4|19155.4|19243.1|19153.1|26
1656778890000|2022-07-02 16:21:30|19243.2|19153.2|19242.1|19152.1|19245.8|19155.8|19241.5|19151.5|26
1656778900000|2022-07-02 16:21:40|19241.8|19151.8|19241.7|19151.7|19243.7|19153.7|19241.5|19151.5|20
1656778910000|2022-07-02 16:21:50|19241.8|19151.8|19241|19151|19243.1|19153.1|19240.7|19150.7|19
1656778920000|2022-07-02 16:22:00|19240.7|19150.7|19240.2|19150.2|19241|19151|19240|19150|17
1656778930000|2022-07-02 16:22:10|19239.6|19149.6|19244.8|19154.8|19244.8|19154.8|19239.6|19149.6|18
1656778940000|2022-07-02 16:22:20|19244.4|19154.4|19247.5|19157.5|19248.6|19158.6|19244.3|19154.3|24
1656778950000|2022-07-02 16:22:30|19247.6|19157.6|19246.8|19156.8|19247.6|19157.6|19246.5|19156.5|19
1656778960000|2022-07-02 16:22:40|19246.5|19156.5|19245.5|19155.5|19246.8|19156.8|19244.8|19154.8|17
1656778970000|2022-07-02 16:22:50|19243.8|19153.8|19242.6|19152.6|19244.3|19154.3|19242|19152|20
1656778980000|2022-07-02 16:23:00|19242.8|19152.8|19240.5|19150.5|19243.9|19153.9|19240.1|19150.1|28
1656778990000|2022-07-02 16:23:10|19240.4|19150.4|19241.1|19151.1|19241.5|19151.5|19240.4|19150.4|17
1656779000000|2022-07-02 16:23:20|19241.4|19151.4|19241.5|19151.5|19242.5|19152.5|19241.1|19151.1|18
1656779010000|2022-07-02 16:23:30|19241.7|19151.7|19243.4|19153.4|19243.7|19153.7|19241.7|19151.7|9
1656779020000|2022-07-02 16:23:40|19243.5|19153.5|19245.9|19155.9|19247.7|19157.7|19243.2|19153.2|24
1656779030000|2022-07-02 16:23:50|19246.8|19156.8|19246|19156|19246.8|19156.8|19245.5|19155.5|19
1656779040000|2022-07-02 16:24:00|19245.7|19155.7|19251.3|19161.3|19252.7|19162.7|19245.7|19155.7|26
1656779050000|2022-07-02 16:24:10|19250.6|19160.6|19255.8|19165.8|19255.8|19165.8|19250.2|19160.2|24
1656779060000|2022-07-02 16:24:20|19255.9|19165.9|19253.8|19163.8|19255.9|19165.9|19253.8|19163.8|14
1656779070000|2022-07-02 16:24:30|19253.5|19163.5|19254.1|19164.1|19254.1|19164.1|19252.7|19162.7|20
1656779080000|2022-07-02 16:24:40|19254.2|19164.2|19254.9|19164.9|19254.9|19164.9|19253.8|19163.8|19
1656779090000|2022-07-02 16:24:50|19254.8|19164.8|19252.7|19162.7|19254.9|19164.9|19252.7|19162.7|21
1656779100000|2022-07-02 16:25:00|19252.9|19162.9|19253|19163|19253.2|19163.2|19252.7|19162.7|21
1656779110000|2022-07-02 16:25:10|19252.5|19162.5|19254.9|19164.9|19255.3|19165.3|19252.2|19162.2|25
1656779120000|2022-07-02 16:25:20|19256|19166|19255.6|19165.6|19256|19166|19255.5|19165.5|19
1656779130000|2022-07-02 16:25:30|19255.5|19165.5|19256.6|19166.6|19258.4|19168.4|19255.5|19165.5|27
1656779140000|2022-07-02 16:25:40|19256.5|19166.5|19257|19167|19257.2|19167.2|19254.1|19164.1|35
1656779150000|2022-07-02 16:25:50|19257.1|19167.1|19258.2|19168.2|19258.3|19168.3|19257.1|19167.1|21
1656779160000|2022-07-02 16:26:00|19258|19168|19258.3|19168.3|19259.2|19169.2|19257.7|19167.7|24
1656779170000|2022-07-02 16:26:10|19258.4|19168.4|19259|19169|19259.1|19169.1|19258.4|19168.4|15
1656779180000|2022-07-02 16:26:20|19259.2|19169.2|19265.3|19175.3|19265.4|19175.4|19258.7|19168.7|20
1656779190000|2022-07-02 16:26:30|19265.4|19175.4|19265|19175|19267.6|19177.6|19263.8|19173.8|30
1656779200000|2022-07-02 16:26:40|19262.9|19172.9|19263.1|19173.1|19263.4|19173.4|19262.4|19172.4|19
1656779210000|2022-07-02 16:26:50|19263|19173|19263.2|19173.2|19263.6|19173.6|19262.8|19172.8|20
1656779220000|2022-07-02 16:27:00|19263.3|19173.3|19262.8|19172.8|19263.6|19173.6|19262.6|19172.6|11
1656779230000|2022-07-02 16:27:10|19262.7|19172.7|19264.8|19174.8|19266.2|19176.2|19262|19172|26
1656779240000|2022-07-02 16:27:20|19264.7|19174.7|19266.1|19176.1|19266.9|19176.9|19264.6|19174.6|21
1656779250000|2022-07-02 16:27:30|19266.5|19176.5|19274.6|19184.6|19274.6|19184.6|19265.8|19175.8|20
1656779260000|2022-07-02 16:27:40|19274.7|19184.7|19278.7|19188.7|19282.9|19192.9|19274.7|19184.7|37
1656779270000|2022-07-02 16:27:50|19279|19189|19289.6|19199.6|19290.1|19200.1|19278.2|19188.2|32
1656779280000|2022-07-02 16:28:00|19289.3|19199.3|19307|19217|19308.5|19218.5|19287.3|19197.3|31
1656779290000|2022-07-02 16:28:10|19307.2|19217.2|19295.6|19205.6|19307.2|19217.2|19295.4|19205.4|34
1656779300000|2022-07-02 16:28:20|19295.8|19205.8|19294.1|19204.1|19296.7|19206.7|19293|19203|36
1656779310000|2022-07-02 16:28:30|19293.6|19203.6|19294.8|19204.8|19295.1|19205.1|19293.1|19203.1|22
1656779320000|2022-07-02 16:28:40|19294.9|19204.9|19297.6|19207.6|19300.3|19210.3|19294.9|19204.9|22
1656779330000|2022-07-02 16:28:50|19295.6|19205.6|19291.3|19201.3|19297.4|19207.4|19291.2|19201.2|20
1656779340000|2022-07-02 16:29:00|19297.5|19207.5|19298.8|19208.8|19300.6|19210.6|19296.5|19206.5|27
1656779350000|2022-07-02 16:29:10|19300.3|19210.3|19303.1|19213.1|19303.1|19213.1|19299.4|19209.4|22
1656779360000|2022-07-02 16:29:20|19308.5|19218.5|19308.1|19218.1|19312.5|19222.5|19307.5|19217.5|35
1656779370000|2022-07-02 16:29:30|19307.7|19217.7|19309.9|19219.9|19311.7|19221.7|19306.7|19216.7|30
1656779380000|2022-07-02 16:29:40|19310|19220|19349.2|19259.2|19349.2|19259.2|19309|19219|35
1656779390000|2022-07-02 16:29:50|19347.4|19257.4|19338.3|19248.3|19352.8|19262.8|19338.1|19248.1|39
1656779400000|2022-07-02 16:30:00|19338.2|19248.2|19344.9|19254.9|19346.8|19256.8|19336.7|19246.7|34
1656779410000|2022-07-02 16:30:10|19345.4|19255.4|19335.7|19245.7|19345.4|19255.4|19334.5|19244.5|37
1656779420000|2022-07-02 16:30:20|19335.4|19245.4|19333.1|19243.1|19336.5|19246.5|19331.8|19241.8|36
1656779430000|2022-07-02 16:30:30|19334.9|19244.9|19334.9|19244.9|19335|19245|19332.2|19242.2|31
1656779440000|2022-07-02 16:30:40|19334.3|19244.3|19333.9|19243.9|19334.9|19244.9|19332.4|19242.4|33
1656779450000|2022-07-02 16:30:50|19334.3|19244.3|19333.1|19243.1|19335.7|19245.7|19332.5|19242.5|32
1656779460000|2022-07-02 16:31:00|19332.8|19242.8|19335.6|19245.6|19336.2|19246.2|19332.8|19242.8|23
1656779470000|2022-07-02 16:31:10|19336.1|19246.1|19335.6|19245.6|19336.5|19246.5|19332.1|19242.1|31
1656779480000|2022-07-02 16:31:20|19334.7|19244.7|19333.9|19243.9|19335|19245|19332.1|19242.1|24
1656779490000|2022-07-02 16:31:30|19336.3|19246.3|19335.7|19245.7|19337.3|19247.3|19334.2|19244.2|28
1656779500000|2022-07-02 16:31:40|19335.8|19245.8|19334.2|19244.2|19337.8|19247.8|19334.2|19244.2|23
1656779510000|2022-07-02 16:31:50|19334.9|19244.9|19326.6|19236.6|19334.9|19244.9|19323.8|19233.8|30
1656779520000|2022-07-02 16:32:00|19327|19237|19323.7|19233.7|19327|19237|19323.3|19233.3|37
1656779530000|2022-07-02 16:32:10|19323.6|19233.6|19322.9|19232.9|19325|19235|19321|19231|28
1656779540000|2022-07-02 16:32:20|19322|19232|19306.2|19216.2|19322.9|19232.9|19305.7|19215.7|35
1656779550000|2022-07-02 16:32:30|19304|19214|19304.4|19214.4|19306.9|19216.9|19302.1|19212.1|36
1656779560000|2022-07-02 16:32:40|19305.2|19215.2|19305|19215|19305.8|19215.8|19304.2|19214.2|25
1656779570000|2022-07-02 16:32:50|19305.2|19215.2|19301.8|19211.8|19305.2|19215.2|19301.8|19211.8|23
1656779580000|2022-07-02 16:33:00|19301.3|19211.3|19303.9|19213.9|19305.1|19215.1|19295.8|19205.8|33
1656779590000|2022-07-02 16:33:10|19305.1|19215.1|19305.5|19215.5|19306.1|19216.1|19304.9|19214.9|17
1656779600000|2022-07-02 16:33:20|19305.4|19215.4|19301.1|19211.1|19307.3|19217.3|19300.7|19210.7|24
1656779610000|2022-07-02 16:33:30|19303.4|19213.4|19305.3|19215.3|19309.5|19219.5|19303|19213|28
1656779620000|2022-07-02 16:33:40|19305.4|19215.4|19304.1|19214.1|19305.4|19215.4|19302.5|19212.5|21
1656779630000|2022-07-02 16:33:50|19303.9|19213.9|19303.4|19213.4|19303.9|19213.9|19301.2|19211.2|25
1656779640000|2022-07-02 16:34:00|19302.5|19212.5|19297.8|19207.8|19302.7|19212.7|19297.8|19207.8|28
1656779650000|2022-07-02 16:34:10|19298.2|19208.2|19298|19208|19299.7|19209.7|19297.1|19207.1|19
1656779660000|2022-07-02 16:34:20|19297.9|19207.9|19291.9|19201.9|19297.9|19207.9|19291.9|19201.9|18
1656779670000|2022-07-02 16:34:30|19292.1|19202.1|19294|19204|19294.4|19204.4|19292.1|19202.1|21
1656779680000|2022-07-02 16:34:40|19294.2|19204.2|19295.4|19205.4|19295.6|19205.6|19293.4|19203.4|18
1656779690000|2022-07-02 16:34:50|19295.6|19205.6|19294.4|19204.4|19296.3|19206.3|19294.2|19204.2|17
1656779700000|2022-07-02 16:35:00|19294.2|19204.2|19297.8|19207.8|19298.6|19208.6|19292.4|19202.4|25
1656779710000|2022-07-02 16:35:10|19297.1|19207.1|19302.2|19212.2|19304.7|19214.7|19295.3|19205.3|28
1656779720000|2022-07-02 16:35:20|19303.7|19213.7|19308.6|19218.6|19312.1|19222.1|19303.7|19213.7|32
1656779730000|2022-07-02 16:35:30|19309.9|19219.9|19312.6|19222.6|19312.6|19222.6|19308.7|19218.7|25
1656779740000|2022-07-02 16:35:40|19312.7|19222.7|19311|19221|19313.1|19223.1|19310.5|19220.5|24
1656779750000|2022-07-02 16:35:50|19311.1|19221.1|19309.3|19219.3|19311.5|19221.5|19309.1|19219.1|22
1656779760000|2022-07-02 16:36:00|19307.1|19217.1|19307.5|19217.5|19308.4|19218.4|19306.9|19216.9|25
1656779770000|2022-07-02 16:36:10|19307.3|19217.3|19308|19218|19309.7|19219.7|19305.7|19215.7|30
1656779780000|2022-07-02 16:36:20|19308.1|19218.1|19305.1|19215.1|19309.1|19219.1|19304.4|19214.4|32
1656779790000|2022-07-02 16:36:30|19305.2|19215.2|19305.5|19215.5|19306.1|19216.1|19303.7|19213.7|30
1656779800000|2022-07-02 16:36:40|19305.1|19215.1|19305.2|19215.2|19305.7|19215.7|19304.8|19214.8|11
1656779810000|2022-07-02 16:36:50|19305|19215|19306.4|19216.4|19309.6|19219.6|19304.5|19214.5|27
1656779820000|2022-07-02 16:37:00|19306.5|19216.5|19306.2|19216.2|19306.5|19216.5|19305.8|19215.8|19
1656779830000|2022-07-02 16:37:10|19306.3|19216.3|19306.4|19216.4|19306.4|19216.4|19305.8|19215.8|18
1656779840000|2022-07-02 16:37:20|19306.2|19216.2|19301.8|19211.8|19306.2|19216.2|19301.6|19211.6|19
1656779850000|2022-07-02 16:37:30|19301.9|19211.9|19305|19215|19306.5|19216.5|19301.8|19211.8|15
1656779860000|2022-07-02 16:37:40|19304.8|19214.8|19305.1|19215.1|19305.1|19215.1|19304.6|19214.6|22
1656779870000|2022-07-02 16:37:50|19305|19215|19304.6|19214.6|19305.1|19215.1|19304.1|19214.1|12
1656779880000|2022-07-02 16:38:00|19305|19215|19321|19231|19321.7|19231.7|19305|19215|33
1656779890000|2022-07-02 16:38:10|19321.3|19231.3|19309.9|19219.9|19321.3|19231.3|19309.9|19219.9|31
1656779900000|2022-07-02 16:38:20|19309.4|19219.4|19310|19220|19310|19220|19309.1|19219.1|21
1656779910000|2022-07-02 16:38:30|19309.6|19219.6|19309.5|19219.5|19309.6|19219.6|19309.1|19219.1|20
1656779920000|2022-07-02 16:38:40|19309.4|19219.4|19309.4|19219.4|19309.9|19219.9|19308.2|19218.2|17
1656779930000|2022-07-02 16:38:50|19309.5|19219.5|19309.7|19219.7|19309.7|19219.7|19308.7|19218.7|22
1656779940000|2022-07-02 16:39:00|19309.5|19219.5|19309.8|19219.8|19310.1|19220.1|19309|19219|16
1656779950000|2022-07-02 16:39:10|19309.9|19219.9|19317.4|19227.4|19318.6|19228.6|19308.2|19218.2|27
1656779960000|2022-07-02 16:39:20|19316.4|19226.4|19316.5|19226.5|19316.8|19226.8|19315.4|19225.4|28
1656779970000|2022-07-02 16:39:30|19315.8|19225.8|19316.1|19226.1|19317|19227|19315.5|19225.5|23
1656779980000|2022-07-02 16:39:40|19316.3|19226.3|19314.1|19224.1|19316.3|19226.3|19313.5|19223.5|24
1656779990000|2022-07-02 16:39:50|19313.8|19223.8|19319.7|19229.7|19319.7|19229.7|19313.5|19223.5|24
1656780000000|2022-07-02 16:40:00|19320.1|19230.1|19322.1|19232.1|19323.6|19233.6|19320.1|19230.1|25
1656780010000|2022-07-02 16:40:10|19322.2|19232.2|19321.7|19231.7|19323|19233|19320.5|19230.5|25
1656780020000|2022-07-02 16:40:20|19321.8|19231.8|19324.8|19234.8|19327.5|19237.5|19321.5|19231.5|23
1656780030000|2022-07-02 16:40:30|19324.7|19234.7|19319.2|19229.2|19325.2|19235.2|19319.2|19229.2|25
1656780040000|2022-07-02 16:40:40|19319.3|19229.3|19314.2|19224.2|19321.2|19231.2|19314.2|19224.2|32
1656780050000|2022-07-02 16:40:50|19314.4|19224.4|19317.2|19227.2|19318.9|19228.9|19313.7|19223.7|30
1656780060000|2022-07-02 16:41:00|19318.1|19228.1|19318.4|19228.4|19319|19229|19316.6|19226.6|31
1656780070000|2022-07-02 16:41:10|19318.7|19228.7|19314.3|19224.3|19318.7|19228.7|19314.1|19224.1|19
1656780080000|2022-07-02 16:41:20|19315|19225|19315.6|19225.6|19315.8|19225.8|19314.9|19224.9|16
1656780090000|2022-07-02 16:41:30|19315.7|19225.7|19318.3|19228.3|19319.4|19229.4|19315.7|19225.7|16
1656780100000|2022-07-02 16:41:40|19318.4|19228.4|19317.6|19227.6|19318.5|19228.5|19317.6|19227.6|19
1656780110000|2022-07-02 16:41:50|19317.7|19227.7|19317.1|19227.1|19318.5|19228.5|19317.1|19227.1|18
1656780120000|2022-07-02 16:42:00|19317.2|19227.2|19316.8|19226.8|19317.3|19227.3|19316.7|19226.7|16
1656780130000|2022-07-02 16:42:10|19316.5|19226.5|19317.5|19227.5|19317.7|19227.7|19315.7|19225.7|24
1656780140000|2022-07-02 16:42:20|19317.4|19227.4|19317.6|19227.6|19318|19228|19317|19227|31
1656780150000|2022-07-02 16:42:30|19317.8|19227.8|19322|19232|19322.1|19232.1|19317.2|19227.2|29
1656780160000|2022-07-02 16:42:40|19321.9|19231.9|19324|19234|19324.8|19234.8|19321.9|19231.9|20
1656780170000|2022-07-02 16:42:50|19324.1|19234.1|19323.8|19233.8|19324.1|19234.1|19323.7|19233.7|15
1656780180000|2022-07-02 16:43:00|19323.9|19233.9|19325.3|19235.3|19325.3|19235.3|19323.8|19233.8|22
1656780190000|2022-07-02 16:43:10|19325.2|19235.2|19321.6|19231.6|19325.7|19235.7|19321.1|19231.1|30
1656780200000|2022-07-02 16:43:20|19321.4|19231.4|19318.9|19228.9|19321.4|19231.4|19318|19228|28
1656780210000|2022-07-02 16:43:30|19319.2|19229.2|19319.7|19229.7|19320.1|19230.1|19317.4|19227.4|25
1656780220000|2022-07-02 16:43:40|19319.6|19229.6|19312.4|19222.4|19319.6|19229.6|19312.4|19222.4|21
1656780230000|2022-07-02 16:43:50|19312.1|19222.1|19312.8|19222.8|19315.9|19225.9|19312.1|19222.1|24
1656780240000|2022-07-02 16:44:00|19312.7|19222.7|19315.7|19225.7|19315.8|19225.8|19311.2|19221.2|25
1656780250000|2022-07-02 16:44:10|19316.4|19226.4|19319.1|19229.1|19319.3|19229.3|19316.4|19226.4|22
1656780260000|2022-07-02 16:44:20|19319|19229|19316|19226|19319.4|19229.4|19316|19226|16
1656780270000|2022-07-02 16:44:30|19315.9|19225.9|19313.5|19223.5|19317.8|19227.8|19313.4|19223.4|24
1656780280000|2022-07-02 16:44:40|19313.8|19223.8|19321.6|19231.6|19321.7|19231.7|19312.8|19222.8|28
1656780290000|2022-07-02 16:44:50|19321.2|19231.2|19319.9|19229.9|19321.8|19231.8|19319.8|19229.8|27
1656780300000|2022-07-02 16:45:00|19319.8|19229.8|19318.3|19228.3|19320.8|19230.8|19318.3|19228.3|26
1656780310000|2022-07-02 16:45:10|19316.5|19226.5|19317.2|19227.2|19318|19228|19314.3|19224.3|30
1656780320000|2022-07-02 16:45:20|19317.4|19227.4|19317.2|19227.2|19317.5|19227.5|19317|19227|27
1656780330000|2022-07-02 16:45:30|19317.3|19227.3|19315.3|19225.3|19317.4|19227.4|19313.6|19223.6|25
1656780340000|2022-07-02 16:45:40|19313|19223|19311.9|19221.9|19316.9|19226.9|19309.6|19219.6|22
1656780350000|2022-07-02 16:45:50|19313.9|19223.9|19312.7|19222.7|19314.1|19224.1|19312.2|19222.2|14
1656780360000|2022-07-02 16:46:00|19312.8|19222.8|19318.7|19228.7|19318.8|19228.8|19312.6|19222.6|16
1656780370000|2022-07-02 16:46:10|19318.8|19228.8|19313.6|19223.6|19318.8|19228.8|19310.9|19220.9|30
1656780380000|2022-07-02 16:46:20|19313.2|19223.2|19306.1|19216.1|19314.4|19224.4|19306|19216|30
1656780390000|2022-07-02 16:46:30|19306.3|19216.3|19305.5|19215.5|19306.3|19216.3|19303.4|19213.4|27
1656780400000|2022-07-02 16:46:40|19304.7|19214.7|19303.9|19213.9|19305.1|19215.1|19301.7|19211.7|23
1656780410000|2022-07-02 16:46:50|19303.8|19213.8|19305.2|19215.2|19306.8|19216.8|19303.7|19213.7|23
1656780420000|2022-07-02 16:47:00|19305.1|19215.1|19303.2|19213.2|19305.6|19215.6|19302.9|19212.9|25
1656780430000|2022-07-02 16:47:10|19304.3|19214.3|19305.6|19215.6|19305.6|19215.6|19302.4|19212.4|31
1656780440000|2022-07-02 16:47:20|19305.4|19215.4|19313.2|19223.2|19314.7|19224.7|19305.4|19215.4|32
1656780450000|2022-07-02 16:47:30|19314.2|19224.2|19314.5|19224.5|19315.1|19225.1|19311.7|19221.7|26
1656780460000|2022-07-02 16:47:40|19314.6|19224.6|19314.7|19224.7|19315.6|19225.6|19314.3|19224.3|22
1656780470000|2022-07-02 16:47:50|19321.8|19231.8|19328.3|19238.3|19328.8|19238.8|19321.8|19231.8|35
1656780480000|2022-07-02 16:48:00|19327.6|19237.6|19339.4|19249.4|19339.4|19249.4|19327.1|19237.1|29
1656780490000|2022-07-02 16:48:10|19339.6|19249.6|19348.5|19258.5|19348.5|19258.5|19336.4|19246.4|33
1656780500000|2022-07-02 16:48:20|19351.4|19261.4|19348.7|19258.7|19357.9|19267.9|19348.7|19258.7|38
1656780510000|2022-07-02 16:48:30|19351.1|19261.1|19343|19253|19351.1|19261.1|19339|19249|35
1656780520000|2022-07-02 16:48:40|19343.7|19253.7|19351|19261|19353.9|19263.9|19342.4|19252.4|33
1656780530000|2022-07-02 16:48:50|19351.1|19261.1|19354.3|19264.3|19355.4|19265.4|19348.5|19258.5|33
1656780540000|2022-07-02 16:49:00|19354.4|19264.4|19350.5|19260.5|19354.4|19264.4|19348.2|19258.2|34
1656780550000|2022-07-02 16:49:10|19349.4|19259.4|19346.1|19256.1|19350.5|19260.5|19343|19253|35
1656780560000|2022-07-02 16:49:20|19346.3|19256.3|19342.5|19252.5|19348.1|19258.1|19340.2|19250.2|34
1656780570000|2022-07-02 16:49:30|19342.6|19252.6|19334.7|19244.7|19344.6|19254.6|19334.3|19244.3|18
1656780580000|2022-07-02 16:49:40|19334.6|19244.6|19333.7|19243.7|19335.6|19245.6|19332.1|19242.1|28
1656780590000|2022-07-02 16:49:50|19333.5|19243.5|19341.2|19251.2|19343.9|19253.9|19333.3|19243.3|33
1656780600000|2022-07-02 16:50:00|19341.1|19251.1|19340.7|19250.7|19341.1|19251.1|19339.7|19249.7|32
1656780610000|2022-07-02 16:50:10|19340.8|19250.8|19348.5|19258.5|19348.7|19258.7|19340.8|19250.8|32
1656780620000|2022-07-02 16:50:20|19344.4|19254.4|19339.9|19249.9|19345.2|19255.2|19339.9|19249.9|31
1656780630000|2022-07-02 16:50:30|19339.8|19249.8|19333.2|19243.2|19342.6|19252.6|19333.1|19243.1|33
1656780640000|2022-07-02 16:50:40|19332.7|19242.7|19330.3|19240.3|19334.3|19244.3|19330.3|19240.3|25
1656780650000|2022-07-02 16:50:50|19331.4|19241.4|19320.9|19230.9|19331.6|19241.6|19318.8|19228.8|31
1656780660000|2022-07-02 16:51:00|19321.2|19231.2|19326.8|19236.8|19326.8|19236.8|19320.1|19230.1|27
1656780670000|2022-07-02 16:51:10|19325.1|19235.1|19311.6|19221.6|19326|19236|19311.6|19221.6|31
1656780680000|2022-07-02 16:51:20|19310|19220|19310.6|19220.6|19310.6|19220.6|19304.1|19214.1|27
1656780690000|2022-07-02 16:51:30|19310.5|19220.5|19323.7|19233.7|19325.7|19235.7|19310.3|19220.3|34
1656780700000|2022-07-02 16:51:40|19323.9|19233.9|19334.4|19244.4|19334.4|19244.4|19323.1|19233.1|28
1656780710000|2022-07-02 16:51:50|19334.8|19244.8|19332.5|19242.5|19334.9|19244.9|19332.1|19242.1|24
1656780720000|2022-07-02 16:52:00|19332.4|19242.4|19339.7|19249.7|19339.7|19249.7|19332.4|19242.4|26
1656780730000|2022-07-02 16:52:10|19339.6|19249.6|19338.6|19248.6|19339.6|19249.6|19338.3|19248.3|21
1656780740000|2022-07-02 16:52:20|19338.3|19248.3|19335.6|19245.6|19339.4|19249.4|19335.6|19245.6|21
1656780750000|2022-07-02 16:52:30|19335.5|19245.5|19335.3|19245.3|19336.1|19246.1|19335.3|19245.3|18
1656780760000|2022-07-02 16:52:40|19334.9|19244.9|19329.6|19239.6|19335.4|19245.4|19329.2|19239.2|27
1656780770000|2022-07-02 16:52:50|19329.9|19239.9|19330.4|19240.4|19331.6|19241.6|19328.5|19238.5|27
1656780780000|2022-07-02 16:53:00|19330.5|19240.5|19328.9|19238.9|19331.6|19241.6|19328.2|19238.2|23
1656780790000|2022-07-02 16:53:10|19327.8|19237.8|19328|19238|19328.1|19238.1|19327.4|19237.4|15
1656780800000|2022-07-02 16:53:20|19328.1|19238.1|19331.2|19241.2|19331.2|19241.2|19328.1|19238.1|21
1656780810000|2022-07-02 16:53:30|19330.8|19240.8|19327.4|19237.4|19333.6|19243.6|19326.7|19236.7|27
1656780820000|2022-07-02 16:53:40|19327|19237|19320.1|19230.1|19327.1|19237.1|19319.2|19229.2|27
1656780830000|2022-07-02 16:53:50|19320.2|19230.2|19331.5|19241.5|19331.5|19241.5|19319.8|19229.8|34
1656780840000|2022-07-02 16:54:00|19331.6|19241.6|19329.8|19239.8|19332.3|19242.3|19328.5|19238.5|26
1656780850000|2022-07-02 16:54:10|19328.3|19238.3|19326.9|19236.9|19329.3|19239.3|19326.5|19236.5|30
1656780860000|2022-07-02 16:54:20|19326.7|19236.7|19326.1|19236.1|19326.8|19236.8|19325.7|19235.7|8
1656780870000|2022-07-02 16:54:30|19325.8|19235.8|19325.9|19235.9|19326.7|19236.7|19325.3|19235.3|13
1656780880000|2022-07-02 16:54:40|19325.4|19235.4|19323.6|19233.6|19326.7|19236.7|19321.8|19231.8|32
1656780890000|2022-07-02 16:54:50|19323.2|19233.2|19332.5|19242.5|19333.2|19243.2|19323.2|19233.2|31
1656780900000|2022-07-02 16:55:00|19332.2|19242.2|19332.6|19242.6|19334.9|19244.9|19330.6|19240.6|24
1656780910000|2022-07-02 16:55:10|19332.7|19242.7|19333|19243|19333.3|19243.3|19331.7|19241.7|16
1656780920000|2022-07-02 16:55:20|19332.9|19242.9|19330.4|19240.4|19332.9|19242.9|19330.4|19240.4|18
1656780930000|2022-07-02 16:55:30|19330.6|19240.6|19326.8|19236.8|19330.6|19240.6|19325.3|19235.3|30
1656780940000|2022-07-02 16:55:40|19326.2|19236.2|19324.8|19234.8|19326.2|19236.2|19324.6|19234.6|19
1656780950000|2022-07-02 16:55:50|19324.6|19234.6|19327.1|19237.1|19328.1|19238.1|19324.3|19234.3|25
1656780960000|2022-07-02 16:56:00|19327.7|19237.7|19326.6|19236.6|19327.9|19237.9|19326|19236|22
1656780970000|2022-07-02 16:56:10|19326.9|19236.9|19326.7|19236.7|19327|19237|19326.5|19236.5|11
1656780980000|2022-07-02 16:56:20|19327|19237|19326.8|19236.8|19327.3|19237.3|19326.5|19236.5|18
1656780990000|2022-07-02 16:56:30|19326.9|19236.9|19320.5|19230.5|19327.8|19237.8|19320.1|19230.1|23
1656781000000|2022-07-02 16:56:40|19320.7|19230.7|19319.8|19229.8|19320.8|19230.8|19319.7|19229.7|19
1656781010000|2022-07-02 16:56:50|19320.4|19230.4|19318.6|19228.6|19320.8|19230.8|19318.4|19228.4|22
1656781020000|2022-07-02 16:57:00|19318.3|19228.3|19318.6|19228.6|19320.1|19230.1|19318.1|19228.1|23
1656781030000|2022-07-02 16:57:10|19318.5|19228.5|19322.7|19232.7|19325|19235|19318.3|19228.3|31
1656781040000|2022-07-02 16:57:20|19322.8|19232.8|19324.3|19234.3|19324.9|19234.9|19321.9|19231.9|27
1656781050000|2022-07-02 16:57:30|19324.4|19234.4|19323.5|19233.5|19324.6|19234.6|19323.2|19233.2|16
1656781060000|2022-07-02 16:57:40|19323.3|19233.3|19323.2|19233.2|19325|19235|19323.1|19233.1|17
1656781070000|2022-07-02 16:57:50|19324.2|19234.2|19323.2|19233.2|19324.2|19234.2|19322.7|19232.7|18
1656781080000|2022-07-02 16:58:00|19323.3|19233.3|19323.4|19233.4|19324.3|19234.3|19323.2|19233.2|22
1656781090000|2022-07-02 16:58:10|19323.6|19233.6|19324.9|19234.9|19325|19235|19323.1|19233.1|14
1656781100000|2022-07-02 16:58:20|19325.4|19235.4|19330.3|19240.3|19330.6|19240.6|19325.4|19235.4|25
1656781110000|2022-07-02 16:58:30|19330|19240|19328.9|19238.9|19330.5|19240.5|19328.4|19238.4|18
1656781120000|2022-07-02 16:58:40|19329.6|19239.6|19323.1|19233.1|19329.6|19239.6|19323.1|19233.1|24
1656781130000|2022-07-02 16:58:50|19322.3|19232.3|19323.6|19233.6|19324.2|19234.2|19322.3|19232.3|7
1656781140000|2022-07-02 16:59:00|19322.8|19232.8|19322.9|19232.9|19323|19233|19322.6|19232.6|15
1656781150000|2022-07-02 16:59:10|19323.9|19233.9|19325.3|19235.3|19328.5|19238.5|19323.9|19233.9|29
1656781160000|2022-07-02 16:59:20|19326.1|19236.1|19325.8|19235.8|19326.5|19236.5|19324.9|19234.9|22
1656781170000|2022-07-02 16:59:30|19325.4|19235.4|19326.2|19236.2|19326.5|19236.5|19325.1|19235.1|24
1656781180000|2022-07-02 16:59:40|19325.8|19235.8|19322.5|19232.5|19326.9|19236.9|19321.6|19231.6|27
1656781190000|2022-07-02 16:59:50|19322.8|19232.8|19322.6|19232.6|19323.8|19233.8|19322.2|19232.2|22
1656781200000|2022-07-02 17:00:00|19323.1|19233.1|19330.1|19240.1|19330.3|19240.3|19322.2|19232.2|27
1656781210000|2022-07-02 17:00:10|19328.9|19238.9|19328.1|19238.1|19329.4|19239.4|19328|19238|25
1656781220000|2022-07-02 17:00:20|19328.5|19238.5|19328.7|19238.7|19328.8|19238.8|19328.1|19238.1|27
1656781230000|2022-07-02 17:00:30|19328.3|19238.3|19330.3|19240.3|19330.3|19240.3|19328.3|19238.3|21
1656781240000|2022-07-02 17:00:40|19328.7|19238.7|19328.2|19238.2|19328.9|19238.9|19327.7|19237.7|23
1656781250000|2022-07-02 17:00:50|19329.4|19239.4|19326.1|19236.1|19329.6|19239.6|19323.9|19233.9|22
1656781260000|2022-07-02 17:01:00|19325.9|19235.9|19322.7|19232.7|19326.4|19236.4|19322|19232|28
1656781270000|2022-07-02 17:01:10|19322.3|19232.3|19319.1|19229.1|19322.3|19232.3|19318.1|19228.1|31
1656781280000|2022-07-02 17:01:20|19317.2|19227.2|19315.4|19225.4|19317.2|19227.2|19314.5|19224.5|24
1656781290000|2022-07-02 17:01:30|19316.2|19226.2|19314.4|19224.4|19316.2|19226.2|19314|19224|16
1656781300000|2022-07-02 17:01:40|19314.1|19224.1|19317.1|19227.1|19317.1|19227.1|19314.1|19224.1|21
1656781310000|2022-07-02 17:01:50|19317.8|19227.8|19326.6|19236.6|19327.1|19237.1|19317.8|19227.8|25
1656781320000|2022-07-02 17:02:00|19325.9|19235.9|19325.8|19235.8|19326.7|19236.7|19325.5|19235.5|26
1656781330000|2022-07-02 17:02:10|19325.7|19235.7|19325.4|19235.4|19325.8|19235.8|19323.8|19233.8|24
1656781340000|2022-07-02 17:02:20|19325.5|19235.5|19325.7|19235.7|19325.7|19235.7|19325.2|19235.2|14
1656781350000|2022-07-02 17:02:30|19325.5|19235.5|19325.5|19235.5|19325.8|19235.8|19325|19235|20
1656781360000|2022-07-02 17:02:40|19325.7|19235.7|19327.5|19237.5|19327.6|19237.6|19325.6|19235.6|26
1656781370000|2022-07-02 17:02:50|19327.6|19237.6|19329.5|19239.5|19330.6|19240.6|19327.3|19237.3|29
1656781380000|2022-07-02 17:03:00|19329.4|19239.4|19330|19240|19331.2|19241.2|19328.8|19238.8|25
1656781390000|2022-07-02 17:03:10|19330.4|19240.4|19329.4|19239.4|19330.6|19240.6|19329.2|19239.2|30
1656781400000|2022-07-02 17:03:20|19329.5|19239.5|19331.4|19241.4|19331.6|19241.6|19328.8|19238.8|22
1656781410000|2022-07-02 17:03:30|19331.5|19241.5|19329.9|19239.9|19331.7|19241.7|19328.6|19238.6|22
1656781420000|2022-07-02 17:03:40|19330|19240|19329.9|19239.9|19330|19240|19329.5|19239.5|17
1656781430000|2022-07-02 17:03:50|19330|19240|19329|19239|19330.2|19240.2|19328.7|19238.7|21
1656781440000|2022-07-02 17:04:00|19329.1|19239.1|19331.5|19241.5|19336.2|19246.2|19328.5|19238.5|28
1656781450000|2022-07-02 17:04:10|19331.6|19241.6|19333.5|19243.5|19333.5|19243.5|19331.6|19241.6|18
1656781460000|2022-07-02 17:04:20|19333.2|19243.2|19334.9|19244.9|19335.3|19245.3|19332.9|19242.9|19
1656781470000|2022-07-02 17:04:30|19335.2|19245.2|19333.9|19243.9|19337|19247|19333.9|19243.9|18
1656781480000|2022-07-02 17:04:40|19334.3|19244.3|19336.2|19246.2|19336.2|19246.2|19333.2|19243.2|21
1656781490000|2022-07-02 17:04:50|19336.1|19246.1|19342.2|19252.2|19342.2|19252.2|19334.6|19244.6|21
1656781500000|2022-07-02 17:05:00|19341.2|19251.2|19341.4|19251.4|19341.6|19251.6|19340.2|19250.2|24
1656781510000|2022-07-02 17:05:10|19341.5|19251.5|19348.1|19258.1|19350.5|19260.5|19340.9|19250.9|27
1656781520000|2022-07-02 17:05:20|19349|19259|19354.5|19264.5|19354.7|19264.7|19349|19259|28
1656781530000|2022-07-02 17:05:30|19354.8|19264.8|19350.7|19260.7|19355.1|19265.1|19350.4|19260.4|18
1656781540000|2022-07-02 17:05:40|19351|19261|19352.9|19262.9|19353.2|19263.2|19347.1|19257.1|25
1656781550000|2022-07-02 17:05:50|19353|19263|19349.7|19259.7|19354.3|19264.3|19349.7|19259.7|30
1656781560000|2022-07-02 17:06:00|19349.6|19259.6|19349.1|19259.1|19350.7|19260.7|19348.4|19258.4|27
1656781570000|2022-07-02 17:06:10|19348.8|19258.8|19349.5|19259.5|19349.6|19259.6|19348|19258|23
1656781580000|2022-07-02 17:06:20|19349.6|19259.6|19348.9|19258.9|19349.7|19259.7|19348.7|19258.7|23
1656781590000|2022-07-02 17:06:30|19349|19259|19348.7|19258.7|19349|19259|19348.4|19258.4|19
1656781600000|2022-07-02 17:06:40|19348.6|19258.6|19349.4|19259.4|19349.5|19259.5|19348|19258|26
1656781610000|2022-07-02 17:06:50|19349.6|19259.6|19349.9|19259.9|19350.2|19260.2|19348.1|19258.1|19
1656781620000|2022-07-02 17:07:00|19349.7|19259.7|19350.6|19260.6|19351.2|19261.2|19348.8|19258.8|22
1656781630000|2022-07-02 17:07:10|19350.5|19260.5|19352.5|19262.5|19352.5|19262.5|19349.9|19259.9|22
1656781640000|2022-07-02 17:07:20|19352.6|19262.6|19352.6|19262.6|19353|19263|19352.6|19262.6|12
1656781650000|2022-07-02 17:07:30|19352.7|19262.7|19353.9|19263.9|19353.9|19263.9|19352.6|19262.6|11
1656781660000|2022-07-02 17:07:40|19354.3|19264.3|19353.7|19263.7|19354.3|19264.3|19352.3|19262.3|27
1656781670000|2022-07-02 17:07:50|19353.9|19263.9|19354.1|19264.1|19354.1|19264.1|19353.2|19263.2|15
1656781680000|2022-07-02 17:08:00|19354|19264|19326.8|19236.8|19354.7|19264.7|19326|19236|29
1656781690000|2022-07-02 17:08:10|19325.9|19235.9|19319.5|19229.5|19325.9|19235.9|19315.4|19225.4|30
1656781700000|2022-07-02 17:08:20|19320|19230|19317.7|19227.7|19320|19230|19316.6|19226.6|26
1656781710000|2022-07-02 17:08:30|19317.5|19227.5|19320.8|19230.8|19321|19231|19316.7|19226.7|22
1656781720000|2022-07-02 17:08:40|19320.9|19230.9|19320.4|19230.4|19320.9|19230.9|19318.7|19228.7|16
1656781730000|2022-07-02 17:08:50|19320.1|19230.1|19315.6|19225.6|19320.6|19230.6|19314.6|19224.6|21
1656781740000|2022-07-02 17:09:00|19316|19226|19327|19237|19327|19237|19314.9|19224.9|31
1656781750000|2022-07-02 17:09:10|19327.4|19237.4|19341.4|19251.4|19344.3|19254.3|19327.4|19237.4|36
1656781760000|2022-07-02 17:09:20|19341.7|19251.7|19340.9|19250.9|19341.7|19251.7|19339.2|19249.2|29
1656781770000|2022-07-02 17:09:30|19341|19251|19342.2|19252.2|19343|19253|19341|19251|19
1656781780000|2022-07-02 17:09:40|19341.8|19251.8|19341.1|19251.1|19342.4|19252.4|19340.4|19250.4|22
1656781790000|2022-07-02 17:09:50|19341|19251|19336.7|19246.7|19344.5|19254.5|19336|19246|30
1656781800000|2022-07-02 17:10:00|19336.6|19246.6|19337.1|19247.1|19338.5|19248.5|19336.5|19246.5|21
1656781810000|2022-07-02 17:10:10|19337|19247|19336.7|19246.7|19337.3|19247.3|19336.2|19246.2|16
1656781820000|2022-07-02 17:10:20|19336.6|19246.6|19336.8|19246.8|19337.1|19247.1|19336.5|19246.5|12
1656781830000|2022-07-02 17:10:30|19336.7|19246.7|19334.3|19244.3|19336.9|19246.9|19334.3|19244.3|10
1656781840000|2022-07-02 17:10:40|19334.4|19244.4|19335.9|19245.9|19337.7|19247.7|19332.1|19242.1|23
1656781850000|2022-07-02 17:10:50|19336|19246|19341.2|19251.2|19341.2|19251.2|19334.3|19244.3|19
1656781860000|2022-07-02 17:11:00|19340.9|19250.9|19338.7|19248.7|19340.9|19250.9|19337.8|19247.8|25
1656781870000|2022-07-02 17:11:10|19338.8|19248.8|19342.8|19252.8|19342.8|19252.8|19336.4|19246.4|23
1656781880000|2022-07-02 17:11:20|19342.4|19252.4|19342|19252|19342.6|19252.6|19341.2|19251.2|13
1656781890000|2022-07-02 17:11:30|19341.9|19251.9|19338.6|19248.6|19342.2|19252.2|19338.2|19248.2|20
1656781900000|2022-07-02 17:11:40|19338.7|19248.7|19338.2|19248.2|19339.7|19249.7|19338.1|19248.1|15
1656781910000|2022-07-02 17:11:50|19338.1|19248.1|19337.9|19247.9|19338.1|19248.1|19337.7|19247.7|11
1656781920000|2022-07-02 17:12:00|19338.2|19248.2|19342.2|19252.2|19342.4|19252.4|19337.9|19247.9|24
1656781930000|2022-07-02 17:12:10|19342.3|19252.3|19340.8|19250.8|19342.6|19252.6|19340.6|19250.6|23
1656781940000|2022-07-02 17:12:20|19340.4|19250.4|19341.5|19251.5|19341.9|19251.9|19339.9|19249.9|13
1656781950000|2022-07-02 17:12:30|19341.2|19251.2|19340.6|19250.6|19341.2|19251.2|19339.8|19249.8|11
1656781960000|2022-07-02 17:12:40|19340.9|19250.9|19338.6|19248.6|19340.9|19250.9|19338.6|19248.6|13
1656781970000|2022-07-02 17:12:50|19339|19249|19338.4|19248.4|19339.4|19249.4|19338.4|19248.4|16
1656781980000|2022-07-02 17:13:00|19338.3|19248.3|19340.7|19250.7|19341|19251|19338.3|19248.3|15
1656781990000|2022-07-02 17:13:10|19340.3|19250.3|19340.3|19250.3|19340.8|19250.8|19338.3|19248.3|20
1656782000000|2022-07-02 17:13:20|19340.2|19250.2|19339.6|19249.6|19341.3|19251.3|19338.7|19248.7|28
1656782010000|2022-07-02 17:13:30|19339.3|19249.3|19339.1|19249.1|19339.7|19249.7|19338.6|19248.6|25
1656782020000|2022-07-02 17:13:40|19339.3|19249.3|19335.1|19245.1|19339.8|19249.8|19335.1|19245.1|21
1656782030000|2022-07-02 17:13:50|19336|19246|19329.3|19239.3|19336.3|19246.3|19328.5|19238.5|27
1656782040000|2022-07-02 17:14:00|19329.1|19239.1|19332.1|19242.1|19333.3|19243.3|19329.1|19239.1|16
1656782050000|2022-07-02 17:14:10|19332|19242|19330.4|19240.4|19332.6|19242.6|19330.4|19240.4|20
1656782060000|2022-07-02 17:14:20|19330.3|19240.3|19327.2|19237.2|19331.8|19241.8|19327|19237|25
1656782070000|2022-07-02 17:14:30|19327.1|19237.1|19324.9|19234.9|19329.4|19239.4|19324.8|19234.8|15
1656782080000|2022-07-02 17:14:40|19324.6|19234.6|19323.9|19233.9|19325.1|19235.1|19323.7|19233.7|19
1656782090000|2022-07-02 17:14:50|19323.7|19233.7|19324.5|19234.5|19324.5|19234.5|19323.7|19233.7|12
1656782100000|2022-07-02 17:15:00|19324.4|19234.4|19325.3|19235.3|19331.2|19241.2|19324.3|19234.3|24
1656782110000|2022-07-02 17:15:10|19324.8|19234.8|19325.1|19235.1|19325.3|19235.3|19324.5|19234.5|10
1656782120000|2022-07-02 17:15:20|19324.4|19234.4|19326.4|19236.4|19327.1|19237.1|19322.5|19232.5|25
1656782130000|2022-07-02 17:15:30|19327.7|19237.7|19327.5|19237.5|19329|19239|19327.4|19237.4|25
1656782140000|2022-07-02 17:15:40|19328.7|19238.7|19329|19239|19330|19240|19328|19238|19
1656782150000|2022-07-02 17:15:50|19329.2|19239.2|19331.4|19241.4|19331.6|19241.6|19329.2|19239.2|22
1656782160000|2022-07-02 17:16:00|19331.3|19241.3|19329.6|19239.6|19331.4|19241.4|19329.3|19239.3|22
1656782170000|2022-07-02 17:16:10|19329.8|19239.8|19329.5|19239.5|19329.8|19239.8|19328.7|19238.7|23
1656782180000|2022-07-02 17:16:20|19329.9|19239.9|19325.1|19235.1|19330.4|19240.4|19323.6|19233.6|11
1656782190000|2022-07-02 17:16:30|19326|19236|19321.2|19231.2|19326.2|19236.2|19319.9|19229.9|24
1656782200000|2022-07-02 17:16:40|19321.1|19231.1|19319.7|19229.7|19321.5|19231.5|19319.3|19229.3|17
1656782210000|2022-07-02 17:16:50|19319.4|19229.4|19319.9|19229.9|19322.1|19232.1|19319.2|19229.2|17
1656782220000|2022-07-02 17:17:00|19320|19230|19320.7|19230.7|19321.7|19231.7|19320|19230|14
1656782230000|2022-07-02 17:17:10|19320.8|19230.8|19320.6|19230.6|19320.9|19230.9|19320.3|19230.3|11
1656782240000|2022-07-02 17:17:20|19320|19230|19318.6|19228.6|19320.9|19230.9|19318.6|19228.6|15
1656782250000|2022-07-02 17:17:30|19318.7|19228.7|19318.4|19228.4|19319.4|19229.4|19318.3|19228.3|17
1656782260000|2022-07-02 17:17:40|19318.6|19228.6|19317.7|19227.7|19319.2|19229.2|19317.6|19227.6|18
1656782270000|2022-07-02 17:17:50|19318|19228|19319.1|19229.1|19319.1|19229.1|19317.7|19227.7|19
1656782280000|2022-07-02 17:18:00|19319.2|19229.2|19319.5|19229.5|19321|19231|19318.7|19228.7|27
1656782290000|2022-07-02 17:18:10|19319.1|19229.1|19321.6|19231.6|19322.8|19232.8|19319.1|19229.1|30
1656782300000|2022-07-02 17:18:20|19321.5|19231.5|19320.7|19230.7|19321.5|19231.5|19319.7|19229.7|23
1656782310000|2022-07-02 17:18:30|19321|19231|19319.5|19229.5|19321.1|19231.1|19318.9|19228.9|17
1656782320000|2022-07-02 17:18:40|19320.1|19230.1|19320.2|19230.2|19320.6|19230.6|19317.6|19227.6|14
1656782330000|2022-07-02 17:18:50|19319.7|19229.7|19320.4|19230.4|19322.3|19232.3|19319.4|19229.4|17
1656782340000|2022-07-02 17:19:00|19319.5|19229.5|19319.8|19229.8|19321.3|19231.3|19319.3|19229.3|20
1656782350000|2022-07-02 17:19:10|19319.5|19229.5|19318.7|19228.7|19320.1|19230.1|19317.9|19227.9|23
1656782360000|2022-07-02 17:19:20|19318.6|19228.6|19314.6|19224.6|19318.6|19228.6|19314.6|19224.6|22
1656782370000|2022-07-02 17:19:30|19315|19225|19316.2|19226.2|19318|19228|19314.6|19224.6|11
1656782380000|2022-07-02 17:19:40|19317.3|19227.3|19316.5|19226.5|19317.7|19227.7|19315.3|19225.3|29
1656782390000|2022-07-02 17:19:50|19316.3|19226.3|19316.2|19226.2|19317.5|19227.5|19315.6|19225.6|21
1656782400000|2022-07-02 17:20:00|19316.3|19226.3|19315.8|19225.8|19317.2|19227.2|19315.8|19225.8|17
1656782410000|2022-07-02 17:20:10|19316.3|19226.3|19317.1|19227.1|19317.8|19227.8|19316.3|19226.3|12
1656782420000|2022-07-02 17:20:20|19317.2|19227.2|19319.9|19229.9|19320.5|19230.5|19313.4|19223.4|13
1656782430000|2022-07-02 17:20:30|19319.7|19229.7|19317.7|19227.7|19319.8|19229.8|19316.7|19226.7|17
1656782440000|2022-07-02 17:20:40|19317.4|19227.4|19317.8|19227.8|19318.2|19228.2|19317.4|19227.4|20
1656782450000|2022-07-02 17:20:50|19318|19228|19317|19227|19318.3|19228.3|19315.4|19225.4|32
1656782460000|2022-07-02 17:21:00|19316.4|19226.4|19317.6|19227.6|19318|19228|19316|19226|24
1656782470000|2022-07-02 17:21:10|19317.7|19227.7|19332|19242|19333.3|19243.3|19317.7|19227.7|32
1656782480000|2022-07-02 17:21:20|19331.4|19241.4|19334.6|19244.6|19337.6|19247.6|19331|19241|24
1656782490000|2022-07-02 17:21:30|19334.5|19244.5|19333.1|19243.1|19335.7|19245.7|19332.2|19242.2|24
1656782500000|2022-07-02 17:21:40|19332.9|19242.9|19332|19242|19333.3|19243.3|19332|19242|25
1656782510000|2022-07-02 17:21:50|19332.2|19242.2|19329.5|19239.5|19335|19245|19329.5|19239.5|24
1656782520000|2022-07-02 17:22:00|19331.3|19241.3|19327.3|19237.3|19332.5|19242.5|19327.3|19237.3|25
1656782530000|2022-07-02 17:22:10|19326.4|19236.4|19332.6|19242.6|19334.6|19244.6|19326.4|19236.4|31
1656782540000|2022-07-02 17:22:20|19332.2|19242.2|19332.4|19242.4|19332.8|19242.8|19331.2|19241.2|20
1656782550000|2022-07-02 17:22:30|19332.5|19242.5|19332.2|19242.2|19332.7|19242.7|19331.3|19241.3|15
1656782560000|2022-07-02 17:22:40|19331.3|19241.3|19330.9|19240.9|19331.5|19241.5|19330.7|19240.7|13
1656782570000|2022-07-02 17:22:50|19331|19241|19330.9|19240.9|19331.2|19241.2|19330.6|19240.6|12
1656782580000|2022-07-02 17:23:00|19331.1|19241.1|19331.2|19241.2|19331.3|19241.3|19330.9|19240.9|4
1656782590000|2022-07-02 17:23:10|19331.1|19241.1|19331.1|19241.1|19331.2|19241.2|19330|19240|20
1656782600000|2022-07-02 17:23:20|19331.2|19241.2|19331.1|19241.1|19331.3|19241.3|19330.9|19240.9|10
1656782610000|2022-07-02 17:23:30|19331|19241|19327.1|19237.1|19332.3|19242.3|19327.1|19237.1|22
1656782620000|2022-07-02 17:23:40|19326.3|19236.3|19326.7|19236.7|19327.8|19237.8|19323.9|19233.9|26
1656782630000|2022-07-02 17:23:50|19326.8|19236.8|19327.9|19237.9|19327.9|19237.9|19325.8|19235.8|27
1656782640000|2022-07-02 17:24:00|19328.2|19238.2|19327.4|19237.4|19328.4|19238.4|19326.2|19236.2|18
1656782650000|2022-07-02 17:24:10|19327.3|19237.3|19325.2|19235.2|19327.8|19237.8|19325.2|19235.2|18
1656782660000|2022-07-02 17:24:20|19325.1|19235.1|19325.1|19235.1|19326.2|19236.2|19324.7|19234.7|25
1656782670000|2022-07-02 17:24:30|19325.3|19235.3|19326.7|19236.7|19326.7|19236.7|19323.8|19233.8|16
1656782680000|2022-07-02 17:24:40|19326.2|19236.2|19326.4|19236.4|19327|19237|19326.2|19236.2|15
1656782690000|2022-07-02 17:24:50|19326.2|19236.2|19326.4|19236.4|19327.3|19237.3|19325.6|19235.6|17
1656782700000|2022-07-02 17:25:00|19325.5|19235.5|19325.9|19235.9|19326.2|19236.2|19325|19235|25
1656782710000|2022-07-02 17:25:10|19326.1|19236.1|19325.6|19235.6|19327.5|19237.5|19325.3|19235.3|18
1656782720000|2022-07-02 17:25:20|19325.4|19235.4|19331.3|19241.3|19333.6|19243.6|19325.4|19235.4|31
1656782730000|2022-07-02 17:25:30|19330.9|19240.9|19331.9|19241.9|19331.9|19241.9|19330.3|19240.3|26
1656782740000|2022-07-02 17:25:40|19332|19242|19331.2|19241.2|19332.3|19242.3|19329.8|19239.8|20
1656782750000|2022-07-02 17:25:50|19330.8|19240.8|19330.7|19240.7|19331.5|19241.5|19328.2|19238.2|23
1656782760000|2022-07-02 17:26:00|19331.1|19241.1|19330.9|19240.9|19331.6|19241.6|19330.6|19240.6|15
1656782770000|2022-07-02 17:26:10|19331.2|19241.2|19331.1|19241.1|19331.4|19241.4|19330.4|19240.4|19
1656782780000|2022-07-02 17:26:20|19331.5|19241.5|19330.8|19240.8|19331.5|19241.5|19330.6|19240.6|21
1656782790000|2022-07-02 17:26:30|19330.6|19240.6|19333.3|19243.3|19333.4|19243.4|19330.6|19240.6|19
1656782800000|2022-07-02 17:26:40|19333|19243|19339|19249|19339|19249|19332.7|19242.7|28
1656782810000|2022-07-02 17:26:50|19338.7|19248.7|19337.3|19247.3|19338.7|19248.7|19337.2|19247.2|19
1656782820000|2022-07-02 17:27:00|19337.4|19247.4|19336.3|19246.3|19337.8|19247.8|19335.7|19245.7|17
1656782830000|2022-07-02 17:27:10|19336.6|19246.6|19334.7|19244.7|19336.6|19246.6|19333.8|19243.8|17
1656782840000|2022-07-02 17:27:20|19334.4|19244.4|19335|19245|19335.2|19245.2|19334.1|19244.1|12
1656782850000|2022-07-02 17:27:30|19334.9|19244.9|19333.3|19243.3|19335.3|19245.3|19332.9|19242.9|17
1656782860000|2022-07-02 17:27:40|19333.4|19243.4|19333.8|19243.8|19334|19244|19333.3|19243.3|10
1656782870000|2022-07-02 17:27:50|19334.2|19244.2|19333.7|19243.7|19334.2|19244.2|19332|19242|17
1656782880000|2022-07-02 17:28:00|19332|19242|19333.9|19243.9|19334.6|19244.6|19331.9|19241.9|21
1656782890000|2022-07-02 17:28:10|19334.1|19244.1|19333.7|19243.7|19334.3|19244.3|19332.4|19242.4|21
1656782900000|2022-07-02 17:28:20|19334|19244|19334.2|19244.2|19334.2|19244.2|19333.7|19243.7|5
1656782910000|2022-07-02 17:28:30|19334.1|19244.1|19337.2|19247.2|19337.2|19247.2|19332.4|19242.4|21
1656782920000|2022-07-02 17:28:40|19337.4|19247.4|19335.5|19245.5|19337.7|19247.7|19335.5|19245.5|23
1656782930000|2022-07-02 17:28:50|19335.8|19245.8|19333.9|19243.9|19335.8|19245.8|19333.6|19243.6|24
1656782940000|2022-07-02 17:29:00|19334.7|19244.7|19333.9|19243.9|19335.1|19245.1|19333.6|19243.6|13
1656782950000|2022-07-02 17:29:10|19333.2|19243.2|19343.3|19253.3|19343.3|19253.3|19332.9|19242.9|10
1656782960000|2022-07-02 17:29:20|19342.8|19252.8|19340.6|19250.6|19343.6|19253.6|19340.6|19250.6|25
1656782970000|2022-07-02 17:29:30|19340.3|19250.3|19340.8|19250.8|19341.5|19251.5|19339.9|19249.9|18
1656782980000|2022-07-02 17:29:40|19341.3|19251.3|19339.9|19249.9|19342.4|19252.4|19339.6|19249.6|21
1656782990000|2022-07-02 17:29:50|19340.2|19250.2|19352.4|19262.4|19352.4|19262.4|19337.9|19247.9|24
1656783000000|2022-07-02 17:30:00|19352.8|19262.8|19359.2|19269.2|19371.1|19281.1|19352.8|19262.8|38
1656783010000|2022-07-02 17:30:10|19358.9|19268.9|19356.5|19266.5|19360.6|19270.6|19353.3|19263.3|38
1656783020000|2022-07-02 17:30:20|19356.1|19266.1|19362.6|19272.6|19362.9|19272.9|19356.1|19266.1|35
1656783030000|2022-07-02 17:30:30|19362.7|19272.7|19357.6|19267.6|19362.7|19272.7|19357.3|19267.3|33
1656783040000|2022-07-02 17:30:40|19359.5|19269.5|19355|19265|19361.4|19271.4|19355|19265|33
1656783050000|2022-07-02 17:30:50|19354.9|19264.9|19360.7|19270.7|19361.8|19271.8|19354.1|19264.1|28
1656783060000|2022-07-02 17:31:00|19360.6|19270.6|19357.4|19267.4|19361.9|19271.9|19355.5|19265.5|32
1656783070000|2022-07-02 17:31:10|19357.3|19267.3|19357.8|19267.8|19360.9|19270.9|19357|19267|32
1656783080000|2022-07-02 17:31:20|19357.1|19267.1|19356.9|19266.9|19358.3|19268.3|19356.3|19266.3|30
1656783090000|2022-07-02 17:31:30|19357.1|19267.1|19351.4|19261.4|19357.1|19267.1|19351.4|19261.4|33
1656783100000|2022-07-02 17:31:40|19351.6|19261.6|19349.9|19259.9|19352.6|19262.6|19348.4|19258.4|26
1656783110000|2022-07-02 17:31:50|19350.2|19260.2|19351|19261|19351.2|19261.2|19349.5|19259.5|20
1656783120000|2022-07-02 17:32:00|19351.1|19261.1|19351.6|19261.6|19352.2|19262.2|19350.5|19260.5|20
1656783130000|2022-07-02 17:32:10|19351.7|19261.7|19349.2|19259.2|19351.7|19261.7|19348.3|19258.3|27
1656783140000|2022-07-02 17:32:20|19349.1|19259.1|19344.9|19254.9|19349.8|19259.8|19344.8|19254.8|22
1656783150000|2022-07-02 17:32:30|19345.9|19255.9|19346.3|19256.3|19346.3|19256.3|19345.7|19255.7|12
1656783160000|2022-07-02 17:32:40|19346.1|19256.1|19345.5|19255.5|19346.3|19256.3|19345.3|19255.3|10
1656783170000|2022-07-02 17:32:50|19345.6|19255.6|19347.3|19257.3|19347.7|19257.7|19345.3|19255.3|18
1656783180000|2022-07-02 17:33:00|19346.8|19256.8|19345.8|19255.8|19346.8|19256.8|19345.8|19255.8|13
1656783190000|2022-07-02 17:33:10|19345.6|19255.6|19345.6|19255.6|19345.8|19255.8|19345.4|19255.4|11
1656783200000|2022-07-02 17:33:20|19347.4|19257.4|19349.4|19259.4|19349.4|19259.4|19347.2|19257.2|17
1656783210000|2022-07-02 17:33:30|19349.5|19259.5|19351.2|19261.2|19352.2|19262.2|19348.6|19258.6|29
1656783220000|2022-07-02 17:33:40|19350.7|19260.7|19346.9|19256.9|19350.7|19260.7|19346.8|19256.8|22
1656783230000|2022-07-02 17:33:50|19347.1|19257.1|19346.8|19256.8|19348.2|19258.2|19346.5|19256.5|19
1656783240000|2022-07-02 17:34:00|19347.5|19257.5|19349.4|19259.4|19350.4|19260.4|19346.9|19256.9|19
1656783250000|2022-07-02 17:34:10|19349.6|19259.6|19349|19259|19351.2|19261.2|19348|19258|23
1656783260000|2022-07-02 17:34:20|19348.1|19258.1|19353.2|19263.2|19353.5|19263.5|19348|19258|23
1656783270000|2022-07-02 17:34:30|19352.3|19262.3|19353.4|19263.4|19354.5|19264.5|19352|19262|25
1656783280000|2022-07-02 17:34:40|19353.7|19263.7|19352.4|19262.4|19353.9|19263.9|19351.9|19261.9|20
1656783290000|2022-07-02 17:34:50|19352|19262|19353.8|19263.8|19354.1|19264.1|19351.6|19261.6|17
1656783300000|2022-07-02 17:35:00|19353.6|19263.6|19352.8|19262.8|19353.7|19263.7|19351.2|19261.2|24
1656783310000|2022-07-02 17:35:10|19352.7|19262.7|19353.7|19263.7|19354.1|19264.1|19352.4|19262.4|23
1656783320000|2022-07-02 17:35:20|19354|19264|19352.8|19262.8|19354.2|19264.2|19352.8|19262.8|17
1656783330000|2022-07-02 17:35:30|19352.3|19262.3|19353.4|19263.4|19353.9|19263.9|19352.3|19262.3|24
1656783340000|2022-07-02 17:35:40|19353.9|19263.9|19354.4|19264.4|19355.1|19265.1|19353.5|19263.5|22
1656783350000|2022-07-02 17:35:50|19354.9|19264.9|19354.2|19264.2|19354.9|19264.9|19353.8|19263.8|14
1656783360000|2022-07-02 17:36:00|19354|19264|19354.6|19264.6|19354.6|19264.6|19354|19264|4
1656783370000|2022-07-02 17:36:10|19354.5|19264.5|19354.7|19264.7|19354.7|19264.7|19354.1|19264.1|15
1656783380000|2022-07-02 17:36:20|19354.6|19264.6|19351.4|19261.4|19354.7|19264.7|19350.8|19260.8|28
1656783390000|2022-07-02 17:36:30|19353.2|19263.2|19352.3|19262.3|19353.3|19263.3|19351.7|19261.7|20
1656783400000|2022-07-02 17:36:40|19352.6|19262.6|19352.6|19262.6|19352.7|19262.7|19351.2|19261.2|9
1656783410000|2022-07-02 17:36:50|19352.7|19262.7|19351.7|19261.7|19352.7|19262.7|19350.3|19260.3|27
1656783420000|2022-07-02 17:37:00|19351|19261|19350.6|19260.6|19352|19262|19349.8|19259.8|20
1656783430000|2022-07-02 17:37:10|19350.4|19260.4|19350.5|19260.5|19350.7|19260.7|19350.4|19260.4|6
1656783440000|2022-07-02 17:37:20|19350.4|19260.4|19350.3|19260.3|19350.4|19260.4|19349.8|19259.8|9
1656783450000|2022-07-02 17:37:30|19350.4|19260.4|19348.3|19258.3|19350.5|19260.5|19348.1|19258.1|12
1656783460000|2022-07-02 17:37:40|19348.5|19258.5|19348.7|19258.7|19348.7|19258.7|19347.6|19257.6|10
1656783470000|2022-07-02 17:37:50|19348.6|19258.6|19347.3|19257.3|19348.6|19258.6|19347.1|19257.1|15
1656783480000|2022-07-02 17:38:00|19347.2|19257.2|19347|19257|19348.5|19258.5|19346.5|19256.5|21
1656783490000|2022-07-02 17:38:10|19347.1|19257.1|19344.1|19254.1|19347.4|19257.4|19343.9|19253.9|25
1656783500000|2022-07-02 17:38:20|19343.9|19253.9|19336.4|19246.4|19344.5|19254.5|19336.3|19246.3|27
1656783510000|2022-07-02 17:38:30|19336.1|19246.1|19336.4|19246.4|19337.6|19247.6|19334.4|19244.4|21
1656783520000|2022-07-02 17:38:40|19336.7|19246.7|19337.3|19247.3|19338|19248|19336.1|19246.1|17
1656783530000|2022-07-02 17:38:50|19337.6|19247.6|19337.2|19247.2|19338.7|19248.7|19337|19247|13
1656783540000|2022-07-02 17:39:00|19337.5|19247.5|19338.8|19248.8|19339.1|19249.1|19336.8|19246.8|19
1656783550000|2022-07-02 17:39:10|19338.9|19248.9|19338.2|19248.2|19339.2|19249.2|19338|19248|22
1656783560000|2022-07-02 17:39:20|19337.3|19247.3|19338.2|19248.2|19338.2|19248.2|19337.3|19247.3|12
1656783570000|2022-07-02 17:39:30|19338.1|19248.1|19339.8|19249.8|19340.8|19250.8|19338.1|19248.1|12
1656783580000|2022-07-02 17:39:40|19339.6|19249.6|19346.6|19256.6|19346.7|19256.7|19339.6|19249.6|25
1656783590000|2022-07-02 17:39:50|19346.5|19256.5|19345.8|19255.8|19346.7|19256.7|19342.1|19252.1|21
1656783600000|2022-07-02 17:40:00|19345.6|19255.6|19348.4|19258.4|19351.5|19261.5|19345.6|19255.6|18
1656783610000|2022-07-02 17:40:10|19348.7|19258.7|19349.7|19259.7|19350.1|19260.1|19347.9|19257.9|20
1656783620000|2022-07-02 17:40:20|19346.1|19256.1|19346.6|19256.6|19348.7|19258.7|19346.1|19256.1|22
1656783630000|2022-07-02 17:40:30|19348|19258|19344.6|19254.6|19348|19258|19344.6|19254.6|9
1656783640000|2022-07-02 17:40:40|19344.9|19254.9|19345.9|19255.9|19346.7|19256.7|19344.9|19254.9|19
1656783650000|2022-07-02 17:40:50|19346.6|19256.6|19346.6|19256.6|19347.4|19257.4|19345.1|19255.1|30
1656783660000|2022-07-02 17:41:00|19345.7|19255.7|19346.8|19256.8|19346.8|19256.8|19345.6|19255.6|17
1656783670000|2022-07-02 17:41:10|19346.9|19256.9|19347.9|19257.9|19349|19259|19346.2|19256.2|11
1656783680000|2022-07-02 17:41:20|19347.7|19257.7|19346.8|19256.8|19347.9|19257.9|19346.7|19256.7|18
1656783690000|2022-07-02 17:41:30|19347.8|19257.8|19348.3|19258.3|19349.5|19259.5|19346.3|19256.3|21
1656783700000|2022-07-02 17:41:40|19348.2|19258.2|19348.3|19258.3|19348.6|19258.6|19346.4|19256.4|18
1656783710000|2022-07-02 17:41:50|19348.4|19258.4|19348.6|19258.6|19349|19259|19346.7|19256.7|23
1656783720000|2022-07-02 17:42:00|19347.9|19257.9|19345|19255|19347.9|19257.9|19344.8|19254.8|18
1656783730000|2022-07-02 17:42:10|19345.1|19255.1|19345.1|19255.1|19345.8|19255.8|19344.9|19254.9|10
1656783740000|2022-07-02 17:42:20|19345|19255|19344.7|19254.7|19346.4|19256.4|19344.7|19254.7|11
1656783750000|2022-07-02 17:42:30|19344.1|19254.1|19344.6|19254.6|19346.1|19256.1|19344|19254|21
1656783760000|2022-07-02 17:42:40|19345.8|19255.8|19345.1|19255.1|19346|19256|19341.6|19251.6|28
1656783770000|2022-07-02 17:42:50|19345.2|19255.2|19345.2|19255.2|19345.5|19255.5|19344.5|19254.5|17
1656783780000|2022-07-02 17:43:00|19345.3|19255.3|19345|19255|19345.8|19255.8|19344.8|19254.8|19
1656783790000|2022-07-02 17:43:10|19345.6|19255.6|19341.3|19251.3|19346.1|19256.1|19341.3|19251.3|20
1656783800000|2022-07-02 17:43:20|19339.4|19249.4|19338.9|19248.9|19339.5|19249.5|19338.9|19248.9|10
1656783810000|2022-07-02 17:43:30|19339.1|19249.1|19341.1|19251.1|19341.9|19251.9|19339.1|19249.1|15
1656783820000|2022-07-02 17:43:40|19341|19251|19341.2|19251.2|19342.2|19252.2|19340.3|19250.3|21
1656783830000|2022-07-02 17:43:50|19342.3|19252.3|19339.1|19249.1|19342.3|19252.3|19338.4|19248.4|12
1656783840000|2022-07-02 17:44:00|19339|19249|19335.9|19245.9|19339|19249|19334.7|19244.7|25
1656783850000|2022-07-02 17:44:10|19336.1|19246.1|19330.6|19240.6|19336.1|19246.1|19330.3|19240.3|28
1656783860000|2022-07-02 17:44:20|19330.7|19240.7|19329.3|19239.3|19331.4|19241.4|19327.6|19237.6|25
1656783870000|2022-07-02 17:44:30|19328|19238|19328|19238|19329.1|19239.1|19327.5|19237.5|13
1656783880000|2022-07-02 17:44:40|19327.5|19237.5|19332|19242|19332|19242|19327.3|19237.3|20
1656783890000|2022-07-02 17:44:50|19329.6|19239.6|19329.3|19239.3|19330.3|19240.3|19329.1|19239.1|22
1656783900000|2022-07-02 17:45:00|19329.4|19239.4|19334.3|19244.3|19335.3|19245.3|19329.1|19239.1|26
1656783910000|2022-07-02 17:45:10|19334.2|19244.2|19328.9|19238.9|19334.3|19244.3|19328.9|19238.9|17
1656783920000|2022-07-02 17:45:20|19329.4|19239.4|19329.4|19239.4|19331.8|19241.8|19328.3|19238.3|24
1656783930000|2022-07-02 17:45:30|19329.3|19239.3|19326.6|19236.6|19329.7|19239.7|19325.8|19235.8|22
1656783940000|2022-07-02 17:45:40|19327.5|19237.5|19325.6|19235.6|19328|19238|19324.5|19234.5|21
1656783950000|2022-07-02 17:45:50|19325.7|19235.7|19326.2|19236.2|19327.4|19237.4|19324.5|19234.5|16
1656783960000|2022-07-02 17:46:00|19327.2|19237.2|19327|19237|19327.2|19237.2|19325|19235|21
1656783970000|2022-07-02 17:46:10|19327.1|19237.1|19326.3|19236.3|19329|19239|19325.6|19235.6|17
1656783980000|2022-07-02 17:46:20|19326|19236|19327.5|19237.5|19327.7|19237.7|19325.5|19235.5|15
1656783990000|2022-07-02 17:46:30|19326.6|19236.6|19327.1|19237.1|19328.9|19238.9|19325.7|19235.7|12
1656784000000|2022-07-02 17:46:40|19328.3|19238.3|19322.9|19232.9|19328.3|19238.3|19322.8|19232.8|11
1656784010000|2022-07-02 17:46:50|19322.7|19232.7|19323.1|19233.1|19324.3|19234.3|19322.5|19232.5|18
1656784020000|2022-07-02 17:47:00|19323.2|19233.2|19325.7|19235.7|19327.2|19237.2|19323.2|19233.2|17
1656784030000|2022-07-02 17:47:10|19329.1|19239.1|19331.4|19241.4|19331.4|19241.4|19328.9|19238.9|17
1656784040000|2022-07-02 17:47:20|19332.2|19242.2|19339.7|19249.7|19340|19250|19330.9|19240.9|31
1656784050000|2022-07-02 17:47:30|19339.8|19249.8|19341.7|19251.7|19341.9|19251.9|19339.7|19249.7|26
1656784060000|2022-07-02 17:47:40|19341.6|19251.6|19337.3|19247.3|19341.6|19251.6|19337.1|19247.1|18
1656784070000|2022-07-02 17:47:50|19333.3|19243.3|19332.9|19242.9|19333.5|19243.5|19332.7|19242.7|11
1656784080000|2022-07-02 17:48:00|19332.7|19242.7|19334|19244|19335.3|19245.3|19332.3|19242.3|17
1656784090000|2022-07-02 17:48:10|19334.3|19244.3|19337.9|19247.9|19339.5|19249.5|19333.9|19243.9|13
1656784100000|2022-07-02 17:48:20|19338.5|19248.5|19337.5|19247.5|19338.5|19248.5|19336|19246|22
1656784110000|2022-07-02 17:48:30|19337.6|19247.6|19335.4|19245.4|19337.6|19247.6|19334.4|19244.4|22
1656784120000|2022-07-02 17:48:40|19335.6|19245.6|19336.6|19246.6|19337.7|19247.7|19334.7|19244.7|20
1656784130000|2022-07-02 17:48:50|19336.4|19246.4|19341.4|19251.4|19341.4|19251.4|19335.4|19245.4|27
1656784140000|2022-07-02 17:49:00|19338.6|19248.6|19338.2|19248.2|19340.2|19250.2|19336.1|19246.1|27
1656784150000|2022-07-02 17:49:10|19340.3|19250.3|19343.3|19253.3|19344.1|19254.1|19340.2|19250.2|20
1656784160000|2022-07-02 17:49:20|19343.4|19253.4|19346.9|19256.9|19347.6|19257.6|19343.4|19253.4|24
1656784170000|2022-07-02 17:49:30|19346.8|19256.8|19347.8|19257.8|19347.8|19257.8|19345.5|19255.5|21
1656784180000|2022-07-02 17:49:40|19347.9|19257.9|19349.1|19259.1|19349.5|19259.5|19346|19256|27
1656784190000|2022-07-02 17:49:50|19348.6|19258.6|19347.8|19257.8|19348.9|19258.9|19343.6|19253.6|23
1656784200000|2022-07-02 17:50:00|19347.7|19257.7|19343.4|19253.4|19347.7|19257.7|19343|19253|27
1656784210000|2022-07-02 17:50:10|19344.2|19254.2|19339.6|19249.6|19345.3|19255.3|19339.6|19249.6|23
1656784220000|2022-07-02 17:50:20|19338.6|19248.6|19331.7|19241.7|19340.1|19250.1|19331.7|19241.7|26
1656784230000|2022-07-02 17:50:30|19331.8|19241.8|19317.6|19227.6|19331.8|19241.8|19316.9|19226.9|27
1656784240000|2022-07-02 17:50:40|19318|19228|19316.5|19226.5|19318.6|19228.6|19315.7|19225.7|25
1656784250000|2022-07-02 17:50:50|19317|19227|19316.4|19226.4|19317.2|19227.2|19315.8|19225.8|14
1656784260000|2022-07-02 17:51:00|19314.4|19224.4|19317.3|19227.3|19317.8|19227.8|19313.5|19223.5|24
1656784270000|2022-07-02 17:51:10|19317.6|19227.6|19314.9|19224.9|19317.6|19227.6|19313.9|19223.9|23
1656784280000|2022-07-02 17:51:20|19314.8|19224.8|19314.8|19224.8|19315.1|19225.1|19314.5|19224.5|9
1656784290000|2022-07-02 17:51:30|19318.9|19228.9|19319.8|19229.8|19320.6|19230.6|19318|19228|26
1656784300000|2022-07-02 17:51:40|19321.3|19231.3|19318.3|19228.3|19323.3|19233.3|19317.5|19227.5|26
1656784310000|2022-07-02 17:51:50|19317.7|19227.7|19317.9|19227.9|19317.9|19227.9|19317.2|19227.2|15
1656784320000|2022-07-02 17:52:00|19317.2|19227.2|19327.5|19237.5|19327.8|19237.8|19315.8|19225.8|26
1656784330000|2022-07-02 17:52:10|19327.6|19237.6|19333.5|19243.5|19335.5|19245.5|19327.5|19237.5|31
1656784340000|2022-07-02 17:52:20|19334.1|19244.1|19333.3|19243.3|19334.1|19244.1|19332.2|19242.2|20
1656784350000|2022-07-02 17:52:30|19330.6|19240.6|19326.1|19236.1|19330.9|19240.9|19326.1|19236.1|22
1656784360000|2022-07-02 17:52:40|19325.8|19235.8|19326.7|19236.7|19328.1|19238.1|19325.7|19235.7|20
1656784370000|2022-07-02 17:52:50|19326.4|19236.4|19327|19237|19327.3|19237.3|19326|19236|19
1656784380000|2022-07-02 17:53:00|19326.6|19236.6|19326.5|19236.5|19327.1|19237.1|19326.1|19236.1|14
1656784390000|2022-07-02 17:53:10|19326.6|19236.6|19329.9|19239.9|19329.9|19239.9|19326.4|19236.4|17
1656784400000|2022-07-02 17:53:20|19330.2|19240.2|19327.9|19237.9|19330.2|19240.2|19327.4|19237.4|25
1656784410000|2022-07-02 17:53:30|19327.8|19237.8|19328.5|19238.5|19328.7|19238.7|19327.8|19237.8|16
1656784420000|2022-07-02 17:53:40|19328.8|19238.8|19333.5|19243.5|19335.9|19245.9|19328.7|19238.7|23
1656784430000|2022-07-02 17:53:50|19333.6|19243.6|19331.8|19241.8|19333.7|19243.7|19331.3|19241.3|18
1656784440000|2022-07-02 17:54:00|19332.5|19242.5|19333.5|19243.5|19334|19244|19332.5|19242.5|11
1656784450000|2022-07-02 17:54:10|19333.2|19243.2|19337.1|19247.1|19337.1|19247.1|19332.6|19242.6|9
1656784460000|2022-07-02 17:54:20|19337.6|19247.6|19337.6|19247.6|19337.6|19247.6|19337.1|19247.1|5
1656784470000|2022-07-02 17:54:30|19337.1|19247.1|19335.7|19245.7|19337.5|19247.5|19335.7|19245.7|6
1656784480000|2022-07-02 17:54:40|19337.3|19247.3|19336.2|19246.2|19340.6|19250.6|19335.8|19245.8|29
1656784490000|2022-07-02 17:54:50|19337.6|19247.6|19334.6|19244.6|19338.4|19248.4|19332.1|19242.1|16
1656784500000|2022-07-02 17:55:00|19334.2|19244.2|19333.4|19243.4|19334.5|19244.5|19333.4|19243.4|14
1656784510000|2022-07-02 17:55:10|19333.6|19243.6|19334.2|19244.2|19335.6|19245.6|19332.4|19242.4|20
1656784520000|2022-07-02 17:55:20|19334.5|19244.5|19333.9|19243.9|19336.5|19246.5|19333.9|19243.9|18
1656784530000|2022-07-02 17:55:30|19332.7|19242.7|19333.9|19243.9|19334.9|19244.9|19332.7|19242.7|17
1656784540000|2022-07-02 17:55:40|19333.6|19243.6|19333.8|19243.8|19334.1|19244.1|19333.2|19243.2|9
1656784550000|2022-07-02 17:55:50|19333.9|19243.9|19333.9|19243.9|19333.9|19243.9|19332.4|19242.4|14
1656784560000|2022-07-02 17:56:00|19333.2|19243.2|19329.8|19239.8|19333.9|19243.9|19329.7|19239.7|19
1656784570000|2022-07-02 17:56:10|19329.1|19239.1|19330.4|19240.4|19330.4|19240.4|19329|19239|9
1656784580000|2022-07-02 17:56:20|19330.6|19240.6|19332.2|19242.2|19332.2|19242.2|19330.3|19240.3|18
1656784590000|2022-07-02 17:56:30|19332.1|19242.1|19333.3|19243.3|19333.3|19243.3|19331.7|19241.7|14
1656784600000|2022-07-02 17:56:40|19333.1|19243.1|19333.4|19243.4|19333.4|19243.4|19332.6|19242.6|19
1656784610000|2022-07-02 17:56:50|19333.3|19243.3|19339.2|19249.2|19340|19250|19333.3|19243.3|24
1656784620000|2022-07-02 17:57:00|19339.6|19249.6|19339.2|19249.2|19339.9|19249.9|19338.8|19248.8|13
1656784630000|2022-07-02 17:57:10|19339.3|19249.3|19338.8|19248.8|19339.6|19249.6|19337.7|19247.7|18
1656784640000|2022-07-02 17:57:20|19339.4|19249.4|19336|19246|19339.6|19249.6|19334.7|19244.7|22
1656784650000|2022-07-02 17:57:30|19335.6|19245.6|19333.4|19243.4|19336|19246|19332.3|19242.3|28
1656784660000|2022-07-02 17:57:40|19333.1|19243.1|19328.2|19238.2|19333.4|19243.4|19325.7|19235.7|23
1656784670000|2022-07-02 17:57:50|19327.8|19237.8|19328.8|19238.8|19328.8|19238.8|19327.1|19237.1|20
1656784680000|2022-07-02 17:58:00|19328.3|19238.3|19325.6|19235.6|19328.3|19238.3|19323.2|19233.2|33
1656784690000|2022-07-02 17:58:10|19325.5|19235.5|19320.3|19230.3|19325.5|19235.5|19316.9|19226.9|22
1656784700000|2022-07-02 17:58:20|19321.9|19231.9|19327|19237|19329.8|19239.8|19321.9|19231.9|21
1656784710000|2022-07-02 17:58:30|19326.9|19236.9|19324.9|19234.9|19327.9|19237.9|19324.9|19234.9|14
1656784720000|2022-07-02 17:58:40|19325.2|19235.2|19326.9|19236.9|19327.3|19237.3|19325|19235|10
1656784730000|2022-07-02 17:58:50|19327.3|19237.3|19327|19237|19327.5|19237.5|19325.8|19235.8|10
1656784740000|2022-07-02 17:59:00|19326.8|19236.8|19324.5|19234.5|19326.8|19236.8|19324.5|19234.5|15
1656784750000|2022-07-02 17:59:10|19324.4|19234.4|19324.8|19234.8|19324.9|19234.9|19324.4|19234.4|5
1656784760000|2022-07-02 17:59:20|19324.7|19234.7|19325.3|19235.3|19326.7|19236.7|19324.7|19234.7|9
1656784770000|2022-07-02 17:59:30|19325.7|19235.7|19325.7|19235.7|19325.8|19235.8|19324.7|19234.7|16
1656784780000|2022-07-02 17:59:40|19325.4|19235.4|19325.2|19235.2|19326|19236|19325.2|19235.2|19
1656784790000|2022-07-02 17:59:50|19325.6|19235.6|19324.9|19234.9|19326.2|19236.2|19324.7|19234.7|16
1656784800000|2022-07-02 18:00:00|19324.7|19234.7|19324.8|19234.8|19326.1|19236.1|19324.6|19234.6|20
1656784810000|2022-07-02 18:00:10|19325|19235|19324.8|19234.8|19326.1|19236.1|19324.7|19234.7|12
1656784820000|2022-07-02 18:00:20|19324.5|19234.5|19329.8|19239.8|19332.5|19242.5|19324.5|19234.5|23
1656784830000|2022-07-02 18:00:30|19328.9|19238.9|19330.8|19240.8|19330.8|19240.8|19328.9|19238.9|21
1656784840000|2022-07-02 18:00:40|19330.9|19240.9|19330.6|19240.6|19331.1|19241.1|19328.8|19238.8|10
1656784850000|2022-07-02 18:00:50|19330.7|19240.7|19328.5|19238.5|19330.9|19240.9|19328.5|19238.5|15
1656784860000|2022-07-02 18:01:00|19330.6|19240.6|19324.8|19234.8|19330.6|19240.6|19324.5|19234.5|8
1656784870000|2022-07-02 18:01:10|19324.9|19234.9|19325.2|19235.2|19325.6|19235.6|19324.3|19234.3|17
1656784880000|2022-07-02 18:01:20|19323.9|19233.9|19322.7|19232.7|19324.8|19234.8|19321.6|19231.6|10
1656784890000|2022-07-02 18:01:30|19324.3|19234.3|19322.4|19232.4|19324.8|19234.8|19321.8|19231.8|15
1656784900000|2022-07-02 18:01:40|19322.3|19232.3|19319.6|19229.6|19322.4|19232.4|19319.5|19229.5|8
1656784910000|2022-07-02 18:01:50|19319.7|19229.7|19320.4|19230.4|19320.4|19230.4|19317.1|19227.1|15
1656784920000|2022-07-02 18:02:00|19321|19231|19315.1|19225.1|19321|19231|19315.1|19225.1|21
1656784930000|2022-07-02 18:02:10|19315|19225|19312.5|19222.5|19315.2|19225.2|19312|19222|16
1656784940000|2022-07-02 18:02:20|19313.1|19223.1|19316.1|19226.1|19316.1|19226.1|19312.3|19222.3|17
1656784950000|2022-07-02 18:02:30|19314.3|19224.3|19311.4|19221.4|19317|19227|19310.5|19220.5|20
1656784960000|2022-07-02 18:02:40|19311.5|19221.5|19311.6|19221.6|19311.8|19221.8|19310.2|19220.2|16
1656784970000|2022-07-02 18:02:50|19311.3|19221.3|19310.1|19220.1|19311.3|19221.3|19310.1|19220.1|17
1656784980000|2022-07-02 18:03:00|19310.3|19220.3|19310|19220|19310.6|19220.6|19309.8|19219.8|8
1656784990000|2022-07-02 18:03:10|19309.9|19219.9|19309.7|19219.7|19310.1|19220.1|19309.7|19219.7|6
1656785000000|2022-07-02 18:03:20|19309.9|19219.9|19310.2|19220.2|19310.2|19220.2|19309.7|19219.7|6
1656785010000|2022-07-02 18:03:30|19310.4|19220.4|19314.5|19224.5|19315.1|19225.1|19310.1|19220.1|16
1656785020000|2022-07-02 18:03:40|19314.8|19224.8|19316.4|19226.4|19317|19227|19313.3|19223.3|18
1656785030000|2022-07-02 18:03:50|19316.6|19226.6|19317.2|19227.2|19317.2|19227.2|19316|19226|14
1656785040000|2022-07-02 18:04:00|19315.7|19225.7|19315.8|19225.8|19317.5|19227.5|19315|19225|14
1656785050000|2022-07-02 18:04:10|19317.5|19227.5|19315.8|19225.8|19317.6|19227.6|19315.8|19225.8|10
1656785060000|2022-07-02 18:04:20|19315.3|19225.3|19315.3|19225.3|19315.8|19225.8|19314.9|19224.9|9
1656785070000|2022-07-02 18:04:30|19315.8|19225.8|19314.8|19224.8|19315.8|19225.8|19314.7|19224.7|9
1656785080000|2022-07-02 18:04:40|19315.6|19225.6|19315.6|19225.6|19315.8|19225.8|19314.7|19224.7|13
1656785090000|2022-07-02 18:04:50|19315.9|19225.9|19315.3|19225.3|19317.2|19227.2|19315|19225|15
1656785100000|2022-07-02 18:05:00|19316.3|19226.3|19316.1|19226.1|19316.3|19226.3|19315|19225|19
1656785110000|2022-07-02 18:05:10|19316.3|19226.3|19315|19225|19317.2|19227.2|19314.4|19224.4|20
1656785120000|2022-07-02 18:05:20|19312.3|19222.3|19312.6|19222.6|19313.6|19223.6|19311.9|19221.9|11
1656785130000|2022-07-02 18:05:30|19312.7|19222.7|19312.5|19222.5|19312.8|19222.8|19311.6|19221.6|17
1656785140000|2022-07-02 18:05:40|19312.1|19222.1|19308.6|19218.6|19313|19223|19307.4|19217.4|23
1656785150000|2022-07-02 18:05:50|19307.8|19217.8|19310.5|19220.5|19311.2|19221.2|19306.9|19216.9|17
1656785160000|2022-07-02 18:06:00|19310.1|19220.1|19311.2|19221.2|19311.7|19221.7|19310.1|19220.1|17
1656785170000|2022-07-02 18:06:10|19311.4|19221.4|19310.7|19220.7|19311.4|19221.4|19310.3|19220.3|13
1656785180000|2022-07-02 18:06:20|19310.3|19220.3|19308.9|19218.9|19311.1|19221.1|19308.5|19218.5|18
1656785190000|2022-07-02 18:06:30|19309|19219|19308.2|19218.2|19309|19219|19308|19218|11
1656785200000|2022-07-02 18:06:40|19308.6|19218.6|19309.4|19219.4|19309.6|19219.6|19308.2|19218.2|18
1656785210000|2022-07-02 18:06:50|19309.1|19219.1|19314.6|19224.6|19314.6|19224.6|19308.9|19218.9|16
1656785220000|2022-07-02 18:07:00|19314.8|19224.8|19316.9|19226.9|19317.2|19227.2|19313.1|19223.1|30
1656785230000|2022-07-02 18:07:10|19316|19226|19320.5|19230.5|19320.9|19230.9|19315.9|19225.9|21
1656785240000|2022-07-02 18:07:20|19320.4|19230.4|19320.6|19230.6|19321.7|19231.7|19319.5|19229.5|12
1656785250000|2022-07-02 18:07:30|19318.1|19228.1|19318.4|19228.4|19318.4|19228.4|19317.2|19227.2|11
1656785260000|2022-07-02 18:07:40|19318.3|19228.3|19327.5|19237.5|19327.5|19237.5|19318.3|19228.3|20
1656785270000|2022-07-02 18:07:50|19326.8|19236.8|19323|19233|19327.6|19237.6|19322.6|19232.6|23
1656785280000|2022-07-02 18:08:00|19322.7|19232.7|19321|19231|19322.9|19232.9|19320.9|19230.9|19
1656785290000|2022-07-02 18:08:10|19321.1|19231.1|19321.2|19231.2|19321.7|19231.7|19320.6|19230.6|17
1656785300000|2022-07-02 18:08:20|19321.5|19231.5|19322.6|19232.6|19322.7|19232.7|19318.7|19228.7|26
1656785310000|2022-07-02 18:08:30|19322.7|19232.7|19322.7|19232.7|19323.2|19233.2|19322|19232|21
1656785320000|2022-07-02 18:08:40|19322.6|19232.6|19322.3|19232.3|19322.6|19232.6|19320.9|19230.9|19
1656785330000|2022-07-02 18:08:50|19321.9|19231.9|19328.3|19238.3|19328.3|19238.3|19321.5|19231.5|23
1656785340000|2022-07-02 18:09:00|19327.6|19237.6|19327.2|19237.2|19327.8|19237.8|19326.8|19236.8|22
1656785350000|2022-07-02 18:09:10|19327.1|19237.1|19326|19236|19328.5|19238.5|19326|19236|14
1656785360000|2022-07-02 18:09:20|19325.6|19235.6|19322.5|19232.5|19325.6|19235.6|19322.5|19232.5|21
1656785370000|2022-07-02 18:09:30|19322.3|19232.3|19322.7|19232.7|19323.4|19233.4|19321.7|19231.7|8
1656785380000|2022-07-02 18:09:40|19322.9|19232.9|19323.9|19233.9|19324.4|19234.4|19322.6|19232.6|17
1656785390000|2022-07-02 18:09:50|19323.6|19233.6|19322.6|19232.6|19323.6|19233.6|19321.4|19231.4|13
1656785400000|2022-07-02 18:10:00|19322.3|19232.3|19322.5|19232.5|19323|19233|19322.2|19232.2|13
1656785410000|2022-07-02 18:10:10|19323|19233|19323.4|19233.4|19324.1|19234.1|19322.8|19232.8|11
1656785420000|2022-07-02 18:10:20|19323.2|19233.2|19324|19234|19325.1|19235.1|19319.7|19229.7|16
1656785430000|2022-07-02 18:10:30|19324.1|19234.1|19327.2|19237.2|19327.5|19237.5|19323.5|19233.5|19
1656785440000|2022-07-02 18:10:40|19327.8|19237.8|19327.5|19237.5|19328.7|19238.7|19325.2|19235.2|19
1656785450000|2022-07-02 18:10:50|19328.3|19238.3|19325.7|19235.7|19328.3|19238.3|19325.2|19235.2|21
1656785460000|2022-07-02 18:11:00|19325.8|19235.8|19329.4|19239.4|19330.6|19240.6|19325.2|19235.2|22
1656785470000|2022-07-02 18:11:10|19329.3|19239.3|19337.2|19247.2|19337.2|19247.2|19329.3|19239.3|14
1656785480000|2022-07-02 18:11:20|19336.3|19246.3|19337.4|19247.4|19342.8|19252.8|19336.3|19246.3|31
1656785490000|2022-07-02 18:11:30|19338.3|19248.3|19338.1|19248.1|19338.4|19248.4|19336.3|19246.3|20
1656785500000|2022-07-02 18:11:40|19338|19248|19334.9|19244.9|19338.3|19248.3|19334.8|19244.8|23
1656785510000|2022-07-02 18:11:50|19334.5|19244.5|19334.4|19244.4|19335|19245|19333.5|19243.5|15
1656785520000|2022-07-02 18:12:00|19334.7|19244.7|19334.4|19244.4|19334.7|19244.7|19334.2|19244.2|12
1656785530000|2022-07-02 18:12:10|19334.2|19244.2|19334.5|19244.5|19334.6|19244.6|19334.2|19244.2|9
1656785540000|2022-07-02 18:12:20|19334.4|19244.4|19330.4|19240.4|19334.4|19244.4|19330.4|19240.4|14
1656785550000|2022-07-02 18:12:30|19330.5|19240.5|19330.6|19240.6|19330.7|19240.7|19330.1|19240.1|17
1656785560000|2022-07-02 18:12:40|19330.5|19240.5|19323.3|19233.3|19330.7|19240.7|19322.8|19232.8|30
1656785570000|2022-07-02 18:12:50|19322.3|19232.3|19313.5|19223.5|19322.3|19232.3|19313.5|19223.5|27
1656785580000|2022-07-02 18:13:00|19313|19223|19311.5|19221.5|19313.9|19223.9|19310.2|19220.2|27
1656785590000|2022-07-02 18:13:10|19311.7|19221.7|19311.2|19221.2|19312.3|19222.3|19310.9|19220.9|28
1656785600000|2022-07-02 18:13:20|19311.1|19221.1|19309.6|19219.6|19311.2|19221.2|19309.6|19219.6|14
1656785610000|2022-07-02 18:13:30|19309.9|19219.9|19310.8|19220.8|19311.6|19221.6|19309.9|19219.9|16
1656785620000|2022-07-02 18:13:40|19311.4|19221.4|19314.7|19224.7|19314.7|19224.7|19311.1|19221.1|26
1656785630000|2022-07-02 18:13:50|19314.3|19224.3|19313.8|19223.8|19314.7|19224.7|19313.7|19223.7|18
1656785640000|2022-07-02 18:14:00|19313.6|19223.6|19315|19225|19315|19225|19313.5|19223.5|14
1656785650000|2022-07-02 18:14:10|19314.2|19224.2|19313.9|19223.9|19314.7|19224.7|19313.6|19223.6|14
1656785660000|2022-07-02 18:14:20|19312.9|19222.9|19311.5|19221.5|19313.7|19223.7|19311.5|19221.5|11
1656785670000|2022-07-02 18:14:30|19311.3|19221.3|19314.6|19224.6|19314.6|19224.6|19311.3|19221.3|13
1656785680000|2022-07-02 18:14:40|19314.8|19224.8|19321.4|19231.4|19321.4|19231.4|19314|19224|23
1656785690000|2022-07-02 18:14:50|19321.7|19231.7|19320.6|19230.6|19322.5|19232.5|19320.6|19230.6|16
1656785700000|2022-07-02 18:15:00|19322|19232|19325.9|19235.9|19325.9|19235.9|19319.9|19229.9|19
1656785710000|2022-07-02 18:15:10|19325.8|19235.8|19324.1|19234.1|19326|19236|19323.5|19233.5|19
1656785720000|2022-07-02 18:15:20|19324.2|19234.2|19324.8|19234.8|19324.8|19234.8|19322.7|19232.7|16
1656785730000|2022-07-02 18:15:30|19324.4|19234.4|19324.3|19234.3|19324.9|19234.9|19323.8|19233.8|17
1656785740000|2022-07-02 18:15:40|19324.4|19234.4|19324.9|19234.9|19324.9|19234.9|19324.3|19234.3|8
1656785750000|2022-07-02 18:15:50|19324.4|19234.4|19324.4|19234.4|19325|19235|19323.9|19233.9|21
1656785760000|2022-07-02 18:16:00|19324|19234|19324.9|19234.9|19325.4|19235.4|19324|19234|11
1656785770000|2022-07-02 18:16:10|19325.1|19235.1|19325.1|19235.1|19325.7|19235.7|19325|19235|9
1656785780000|2022-07-02 18:16:20|19325|19235|19322.4|19232.4|19325.6|19235.6|19322|19232|13
1656785790000|2022-07-02 18:16:30|19321.9|19231.9|19317.3|19227.3|19321.9|19231.9|19317.1|19227.1|16
1656785800000|2022-07-02 18:16:40|19313.4|19223.4|19313.5|19223.5|19314.1|19224.1|19313.3|19223.3|11
1656785810000|2022-07-02 18:16:50|19313.8|19223.8|19315.5|19225.5|19315.6|19225.6|19313.8|19223.8|11
1656785820000|2022-07-02 18:17:00|19316.4|19226.4|19315.7|19225.7|19316.4|19226.4|19314.9|19224.9|17
1656785830000|2022-07-02 18:17:10|19315.6|19225.6|19315.3|19225.3|19315.7|19225.7|19315|19225|17
1656785840000|2022-07-02 18:17:20|19315.6|19225.6|19313.7|19223.7|19316|19226|19313|19223|22
1656785850000|2022-07-02 18:17:30|19313.6|19223.6|19312.5|19222.5|19315|19225|19312.5|19222.5|20
1656785860000|2022-07-02 18:17:40|19312.4|19222.4|19313.5|19223.5|19313.5|19223.5|19312.3|19222.3|6
1656785870000|2022-07-02 18:17:50|19313.2|19223.2|19310.9|19220.9|19313.2|19223.2|19310.9|19220.9|16
1656785880000|2022-07-02 18:18:00|19310.7|19220.7|19310.6|19220.6|19312.2|19222.2|19309.7|19219.7|16
1656785890000|2022-07-02 18:18:10|19310.9|19220.9|19312.2|19222.2|19313.4|19223.4|19310.9|19220.9|28
1656785900000|2022-07-02 18:18:20|19312.3|19222.3|19313.2|19223.2|19313.2|19223.2|19312.3|19222.3|11
1656785910000|2022-07-02 18:18:30|19313.3|19223.3|19313.8|19223.8|19314|19224|19312.6|19222.6|23
1656785920000|2022-07-02 18:18:40|19313.7|19223.7|19314.4|19224.4|19314.7|19224.7|19313.5|19223.5|21
1656785930000|2022-07-02 18:18:50|19314.7|19224.7|19313.1|19223.1|19314.7|19224.7|19313.1|19223.1|21
1656785940000|2022-07-02 18:19:00|19313.4|19223.4|19313.1|19223.1|19313.6|19223.6|19313|19223|13
1656785950000|2022-07-02 18:19:10|19313.5|19223.5|19313.4|19223.4|19313.9|19223.9|19313|19223|13
1656785960000|2022-07-02 18:19:20|19313|19223|19312|19222|19313.6|19223.6|19311.6|19221.6|18
1656785970000|2022-07-02 18:19:30|19312.8|19222.8|19313.9|19223.9|19315.2|19225.2|19311.5|19221.5|23
1656785980000|2022-07-02 18:19:40|19314.2|19224.2|19313.6|19223.6|19314.9|19224.9|19313.5|19223.5|11
1656785990000|2022-07-02 18:19:50|19313.9|19223.9|19313.9|19223.9|19313.9|19223.9|19313.5|19223.5|9
1656786000000|2022-07-02 18:20:00|19313.8|19223.8|19314.2|19224.2|19314.2|19224.2|19313.6|19223.6|9
1656786010000|2022-07-02 18:20:10|19314.5|19224.5|19314.3|19224.3|19314.6|19224.6|19313.9|19223.9|12
1656786020000|2022-07-02 18:20:20|19314.2|19224.2|19314|19224|19314.2|19224.2|19312|19222|20
1656786030000|2022-07-02 18:20:30|19312.5|19222.5|19311.6|19221.6|19312.9|19222.9|19311.6|19221.6|18
1656786040000|2022-07-02 18:20:40|19311.7|19221.7|19311.4|19221.4|19312.3|19222.3|19310.4|19220.4|17
1656786050000|2022-07-02 18:20:50|19309.4|19219.4|19307.9|19217.9|19309.6|19219.6|19307.4|19217.4|17
1656786060000|2022-07-02 18:21:00|19308|19218|19303.2|19213.2|19308|19218|19300.2|19210.2|22
1656786070000|2022-07-02 18:21:10|19300.9|19210.9|19300.8|19210.8|19301.7|19211.7|19300.3|19210.3|13
1656786080000|2022-07-02 18:21:20|19300.9|19210.9|19299.4|19209.4|19300.9|19210.9|19298.3|19208.3|18
1656786090000|2022-07-02 18:21:30|19299.5|19209.5|19298.7|19208.7|19299.5|19209.5|19297.6|19207.6|13
1656786100000|2022-07-02 18:21:40|19298.3|19208.3|19295.7|19205.7|19298.3|19208.3|19295.4|19205.4|17
1656786110000|2022-07-02 18:21:50|19295.3|19205.3|19295|19205|19296.2|19206.2|19294.7|19204.7|17
1656786120000|2022-07-02 18:22:00|19295.2|19205.2|19296.8|19206.8|19298.2|19208.2|19295.2|19205.2|15
1656786130000|2022-07-02 18:22:10|19296.9|19206.9|19295.9|19205.9|19296.9|19206.9|19295.9|19205.9|12
1656786140000|2022-07-02 18:22:20|19296.2|19206.2|19297.1|19207.1|19297.7|19207.7|19296.2|19206.2|13
1656786150000|2022-07-02 18:22:30|19297.3|19207.3|19295.6|19205.6|19298|19208|19295.6|19205.6|14
1656786160000|2022-07-02 18:22:40|19297.9|19207.9|19301.2|19211.2|19301.4|19211.4|19297|19207|24
1656786170000|2022-07-02 18:22:50|19301.4|19211.4|19301.7|19211.7|19303.1|19213.1|19300.2|19210.2|20
1656786180000|2022-07-02 18:23:00|19301.8|19211.8|19300.4|19210.4|19302.3|19212.3|19300.4|19210.4|15
1656786190000|2022-07-02 18:23:10|19300.5|19210.5|19301.7|19211.7|19302.1|19212.1|19300.5|19210.5|18
1656786200000|2022-07-02 18:23:20|19301.6|19211.6|19301.7|19211.7|19301.7|19211.7|19301|19211|12
1656786210000|2022-07-02 18:23:30|19301.6|19211.6|19301.2|19211.2|19301.9|19211.9|19301.2|19211.2|11
1656786220000|2022-07-02 18:23:40|19301.7|19211.7|19301.8|19211.8|19302.9|19212.9|19301.2|19211.2|14
1656786230000|2022-07-02 18:23:50|19301.4|19211.4|19302.5|19212.5|19302.7|19212.7|19301.2|19211.2|20
1656786240000|2022-07-02 18:24:00|19302.4|19212.4|19304.5|19214.5|19305.5|19215.5|19302|19212|17
1656786250000|2022-07-02 18:24:10|19304.6|19214.6|19300.3|19210.3|19305.1|19215.1|19300.3|19210.3|21
1656786260000|2022-07-02 18:24:20|19300.4|19210.4|19299.9|19209.9|19300.4|19210.4|19298.9|19208.9|20
1656786270000|2022-07-02 18:24:30|19300|19210|19299|19209|19300|19210|19299|19209|20
1656786280000|2022-07-02 18:24:40|19298.8|19208.8|19297.9|19207.9|19300|19210|19297.9|19207.9|18
1656786290000|2022-07-02 18:24:50|19297.1|19207.1|19297.8|19207.8|19298.9|19208.9|19296.8|19206.8|16
1656786300000|2022-07-02 18:25:00|19298.1|19208.1|19301.3|19211.3|19304.1|19214.1|19297.8|19207.8|28
1656786310000|2022-07-02 18:25:10|19301.1|19211.1|19302.3|19212.3|19303.9|19213.9|19301.1|19211.1|18
1656786320000|2022-07-02 18:25:20|19302.2|19212.2|19303.3|19213.3|19303.4|19213.4|19301.5|19211.5|13
1656786330000|2022-07-02 18:25:30|19303.2|19213.2|19301.3|19211.3|19303.7|19213.7|19301.3|19211.3|23
1656786340000|2022-07-02 18:25:40|19301.1|19211.1|19298.3|19208.3|19302.2|19212.2|19298.3|19208.3|9
1656786350000|2022-07-02 18:25:50|19298.4|19208.4|19298.5|19208.5|19298.9|19208.9|19297.3|19207.3|23
1656786360000|2022-07-02 18:26:00|19298|19208|19298.9|19208.9|19298.9|19208.9|19295.3|19205.3|21
1656786370000|2022-07-02 18:26:10|19297.8|19207.8|19298.2|19208.2|19298.9|19208.9|19297.4|19207.4|12
1656786380000|2022-07-02 18:26:20|19298.8|19208.8|19298.4|19208.4|19298.8|19208.8|19298.1|19208.1|16
1656786390000|2022-07-02 18:26:30|19298|19208|19297.5|19207.5|19298.4|19208.4|19296.8|19206.8|15
1656786400000|2022-07-02 18:26:40|19297.4|19207.4|19308.8|19218.8|19308.8|19218.8|19297.4|19207.4|21
1656786410000|2022-07-02 18:26:50|19308.9|19218.9|19317.7|19227.7|19322.1|19232.1|19308.9|19218.9|31
1656786420000|2022-07-02 18:27:00|19316.5|19226.5|19314.5|19224.5|19317.7|19227.7|19313.3|19223.3|27
1656786430000|2022-07-02 18:27:10|19314.6|19224.6|19316|19226|19316|19226|19314.1|19224.1|11
1656786440000|2022-07-02 18:27:20|19315.9|19225.9|19312|19222|19315.9|19225.9|19311.3|19221.3|29
1656786450000|2022-07-02 18:27:30|19311.7|19221.7|19312.6|19222.6|19313.5|19223.5|19310.6|19220.6|18
1656786460000|2022-07-02 18:27:40|19311.8|19221.8|19312.4|19222.4|19315.4|19225.4|19311.8|19221.8|28
1656786470000|2022-07-02 18:27:50|19312|19222|19314.1|19224.1|19315|19225|19311.8|19221.8|19
1656786480000|2022-07-02 18:28:00|19313.3|19223.3|19313.9|19223.9|19315.4|19225.4|19311.9|19221.9|24
1656786490000|2022-07-02 18:28:10|19313.3|19223.3|19309.6|19219.6|19313.9|19223.9|19309.6|19219.6|12
1656786500000|2022-07-02 18:28:20|19307.6|19217.6|19306.6|19216.6|19309.9|19219.9|19306.5|19216.5|17
1656786510000|2022-07-02 18:28:30|19306.5|19216.5|19306.6|19216.6|19309|19219|19306.1|19216.1|12
1656786520000|2022-07-02 18:28:40|19305.7|19215.7|19309|19219|19310.6|19220.6|19305.7|19215.7|14
1656786530000|2022-07-02 18:28:50|19309.1|19219.1|19309.1|19219.1|19310.5|19220.5|19307.9|19217.9|18
1656786540000|2022-07-02 18:29:00|19309.2|19219.2|19312|19222|19312.4|19222.4|19309|19219|22
1656786550000|2022-07-02 18:29:10|19311.4|19221.4|19311.5|19221.5|19312.6|19222.6|19309.6|19219.6|26
1656786560000|2022-07-02 18:29:20|19311.4|19221.4|19310|19220|19311.5|19221.5|19309.7|19219.7|20
1656786570000|2022-07-02 18:29:30|19310.1|19220.1|19308.4|19218.4|19310.1|19220.1|19308.4|19218.4|24
1656786580000|2022-07-02 18:29:40|19308.2|19218.2|19310.1|19220.1|19310.1|19220.1|19308.2|19218.2|16
1656786590000|2022-07-02 18:29:50|19310|19220|19308.9|19218.9|19310.1|19220.1|19308.4|19218.4|14
1656786600000|2022-07-02 18:30:00|19308.3|19218.3|19304.6|19214.6|19308.8|19218.8|19304.6|19214.6|30
1656786610000|2022-07-02 18:30:10|19304.5|19214.5|19311.4|19221.4|19311.4|19221.4|19303.7|19213.7|14
1656786620000|2022-07-02 18:30:20|19311.1|19221.1|19308.9|19218.9|19313.3|19223.3|19308.9|19218.9|19
1656786630000|2022-07-02 18:30:30|19308.8|19218.8|19306.9|19216.9|19310.1|19220.1|19306.5|19216.5|15
1656786640000|2022-07-02 18:30:40|19307.5|19217.5|19306.9|19216.9|19307.5|19217.5|19306.6|19216.6|8
1656786650000|2022-07-02 18:30:50|19307|19217|19306.9|19216.9|19307.4|19217.4|19306.4|19216.4|12
1656786660000|2022-07-02 18:31:00|19306.8|19216.8|19306.3|19216.3|19307.3|19217.3|19306.3|19216.3|9
1656786670000|2022-07-02 18:31:10|19306.7|19216.7|19306.5|19216.5|19307.6|19217.6|19305.6|19215.6|16
1656786680000|2022-07-02 18:31:20|19307.5|19217.5|19307.2|19217.2|19308.1|19218.1|19306.4|19216.4|13
1656786690000|2022-07-02 18:31:30|19307.1|19217.1|19306.6|19216.6|19307.1|19217.1|19306.3|19216.3|14
1656786700000|2022-07-02 18:31:40|19306.5|19216.5|19306.7|19216.7|19306.8|19216.8|19306.2|19216.2|18
1656786710000|2022-07-02 18:31:50|19306.4|19216.4|19307.1|19217.1|19307.2|19217.2|19306.3|19216.3|19
1656786720000|2022-07-02 18:32:00|19306.8|19216.8|19306.9|19216.9|19307.5|19217.5|19306.8|19216.8|19
1656786730000|2022-07-02 18:32:10|19307.2|19217.2|19312.2|19222.2|19312.9|19222.9|19306.7|19216.7|23
1656786740000|2022-07-02 18:32:20|19312.4|19222.4|19314.1|19224.1|19314.1|19224.1|19311.2|19221.2|13
1656786750000|2022-07-02 18:32:30|19312.8|19222.8|19312|19222|19313.1|19223.1|19312|19222|10
1656786760000|2022-07-02 18:32:40|19310.4|19220.4|19310.3|19220.3|19310.8|19220.8|19309.1|19219.1|17
1656786770000|2022-07-02 18:32:50|19310.1|19220.1|19309.9|19219.9|19310.5|19220.5|19309.7|19219.7|14
1656786780000|2022-07-02 18:33:00|19310.2|19220.2|19307.4|19217.4|19310.3|19220.3|19306.1|19216.1|25
1656786790000|2022-07-02 18:33:10|19307.8|19217.8|19304.6|19214.6|19308.6|19218.6|19304.6|19214.6|15
1656786800000|2022-07-02 18:33:20|19305.2|19215.2|19305.3|19215.3|19305.5|19215.5|19303.2|19213.2|19
1656786810000|2022-07-02 18:33:30|19305.2|19215.2|19304.3|19214.3|19305.4|19215.4|19302.4|19212.4|25
1656786820000|2022-07-02 18:33:40|19304|19214|19302.6|19212.6|19304.6|19214.6|19302.1|19212.1|25
1656786830000|2022-07-02 18:33:50|19302.9|19212.9|19301.2|19211.2|19302.9|19212.9|19301.1|19211.1|12
1656786840000|2022-07-02 18:34:00|19301|19211|19300.8|19210.8|19302.3|19212.3|19300.7|19210.7|10
1656786850000|2022-07-02 18:34:10|19300.7|19210.7|19302.5|19212.5|19304.3|19214.3|19300.7|19210.7|24
1656786860000|2022-07-02 18:34:20|19304.2|19214.2|19302.7|19212.7|19304.2|19214.2|19302.3|19212.3|9
1656786870000|2022-07-02 18:34:30|19302.4|19212.4|19303.6|19213.6|19304.3|19214.3|19299.7|19209.7|20
1656786880000|2022-07-02 18:34:40|19303.7|19213.7|19305.1|19215.1|19305.4|19215.4|19303.7|19213.7|9
1656786890000|2022-07-02 18:34:50|19305.2|19215.2|19310.5|19220.5|19310.7|19220.7|19304.6|19214.6|14
1656786900000|2022-07-02 18:35:00|19309.9|19219.9|19309.6|19219.6|19309.9|19219.9|19308.1|19218.1|16
1656786910000|2022-07-02 18:35:10|19310.8|19220.8|19307.7|19217.7|19310.8|19220.8|19307.6|19217.6|8
1656786920000|2022-07-02 18:35:20|19307.5|19217.5|19308.3|19218.3|19308.8|19218.8|19306.9|19216.9|20
1656786930000|2022-07-02 18:35:30|19306.9|19216.9|19305|19215|19309.6|19219.6|19304.5|19214.5|22
1656786940000|2022-07-02 18:35:40|19305.5|19215.5|19304.2|19214.2|19306.2|19216.2|19304.2|19214.2|11
1656786950000|2022-07-02 18:35:50|19303.6|19213.6|19304.3|19214.3|19305.6|19215.6|19303.5|19213.5|18
1656786960000|2022-07-02 18:36:00|19305.3|19215.3|19306.4|19216.4|19306.4|19216.4|19301.4|19211.4|18
1656786970000|2022-07-02 18:36:10|19308.4|19218.4|19305|19215|19308.4|19218.4|19304.9|19214.9|17
1656786980000|2022-07-02 18:36:20|19305.5|19215.5|19302.9|19212.9|19307.3|19217.3|19302.9|19212.9|16
1656786990000|2022-07-02 18:36:30|19302.7|19212.7|19304.2|19214.2|19305.5|19215.5|19302.4|19212.4|18
1656787000000|2022-07-02 18:36:40|19304|19214|19303.7|19213.7|19304.3|19214.3|19303.7|19213.7|8
1656787010000|2022-07-02 18:36:50|19303.2|19213.2|19305.4|19215.4|19306.4|19216.4|19302.4|19212.4|23
1656787020000|2022-07-02 18:37:00|19305.7|19215.7|19304|19214|19306.9|19216.9|19304|19214|12
1656787030000|2022-07-02 18:37:10|19302.9|19212.9|19303.6|19213.6|19304.3|19214.3|19301.7|19211.7|24
1656787040000|2022-07-02 18:37:20|19303.5|19213.5|19302.6|19212.6|19303.7|19213.7|19302.6|19212.6|16
1656787050000|2022-07-02 18:37:30|19302.7|19212.7|19300.3|19210.3|19303.1|19213.1|19299.8|19209.8|16
1656787060000|2022-07-02 18:37:40|19299.2|19209.2|19297.3|19207.3|19299.2|19209.2|19297.2|19207.2|13
1656787070000|2022-07-02 18:37:50|19297.6|19207.6|19297|19207|19298|19208|19296.9|19206.9|20
1656787080000|2022-07-02 18:38:00|19297.6|19207.6|19300.2|19210.2|19301.4|19211.4|19297.6|19207.6|22
1656787090000|2022-07-02 18:38:10|19300.3|19210.3|19299.1|19209.1|19300.3|19210.3|19298.8|19208.8|13
1656787100000|2022-07-02 18:38:20|19298.8|19208.8|19299.2|19209.2|19299.8|19209.8|19298.1|19208.1|15
1656787110000|2022-07-02 18:38:30|19300.6|19210.6|19301.8|19211.8|19302.6|19212.6|19299.8|19209.8|18
1656787120000|2022-07-02 18:38:40|19302.1|19212.1|19301.9|19211.9|19302.2|19212.2|19300.2|19210.2|13
1656787130000|2022-07-02 18:38:50|19302|19212|19301.8|19211.8|19302.2|19212.2|19301.5|19211.5|16
1656787140000|2022-07-02 18:39:00|19301.4|19211.4|19299.6|19209.6|19301.5|19211.5|19299.6|19209.6|16
1656787150000|2022-07-02 18:39:10|19299.7|19209.7|19298.7|19208.7|19300.3|19210.3|19298|19208|15
1656787160000|2022-07-02 18:39:20|19299.3|19209.3|19298.5|19208.5|19300.4|19210.4|19298.5|19208.5|22
1656787170000|2022-07-02 18:39:30|19298.4|19208.4|19298.5|19208.5|19299.5|19209.5|19298.4|19208.4|10
1656787180000|2022-07-02 18:39:40|19298.8|19208.8|19302.5|19212.5|19302.6|19212.6|19298.5|19208.5|17
1656787190000|2022-07-02 18:39:50|19301.4|19211.4|19301.4|19211.4|19302.5|19212.5|19298.8|19208.8|14
1656787200000|2022-07-02 18:40:00|19301.3|19211.3|19299.7|19209.7|19301.3|19211.3|19299.3|19209.3|13
1656787210000|2022-07-02 18:40:10|19299.6|19209.6|19298.9|19208.9|19299.6|19209.6|19298.6|19208.6|6
1656787220000|2022-07-02 18:40:20|19298.8|19208.8|19299.1|19209.1|19300|19210|19298.8|19208.8|15
1656787230000|2022-07-02 18:40:30|19299|19209|19296.6|19206.6|19299|19209|19295.3|19205.3|20
1656787240000|2022-07-02 18:40:40|19296.5|19206.5|19299.7|19209.7|19301|19211|19294.9|19204.9|26
1656787250000|2022-07-02 18:40:50|19299.3|19209.3|19303|19213|19303.1|19213.1|19297.7|19207.7|21
1656787260000|2022-07-02 18:41:00|19303.1|19213.1|19300.6|19210.6|19303.1|19213.1|19297.6|19207.6|25
1656787270000|2022-07-02 18:41:10|19299.8|19209.8|19299.9|19209.9|19301.6|19211.6|19298.9|19208.9|20
1656787280000|2022-07-02 18:41:20|19299.5|19209.5|19299.5|19209.5|19301.5|19211.5|19299.5|19209.5|11
1656787290000|2022-07-02 18:41:30|19299.1|19209.1|19297.8|19207.8|19299.5|19209.5|19297.8|19207.8|11
1656787300000|2022-07-02 18:41:40|19298.2|19208.2|19298.7|19208.7|19298.8|19208.8|19298.2|19208.2|11
1656787310000|2022-07-02 18:41:50|19298.9|19208.9|19299.2|19209.2|19299.8|19209.8|19298.3|19208.3|13
1656787330000|2022-07-02 18:42:10|19298.8|19208.8|19298.8|19208.8|19298.8|19208.8|19298.8|19208.8|1
1656787340000|2022-07-02 18:42:20|19298.7|19208.7|19298.2|19208.2|19299.4|19209.4|19298|19208|17
1656787350000|2022-07-02 18:42:30|19299.1|19209.1|19297.7|19207.7|19299.1|19209.1|19296.5|19206.5|22
1656787360000|2022-07-02 18:42:40|19297.5|19207.5|19297.1|19207.1|19298.3|19208.3|19296.8|19206.8|20
1656787370000|2022-07-02 18:42:50|19296.7|19206.7|19296.7|19206.7|19297.7|19207.7|19296.6|19206.6|17
1656787380000|2022-07-02 18:43:00|19297.2|19207.2|19299.2|19209.2|19299.5|19209.5|19294.3|19204.3|25
1656787390000|2022-07-02 18:43:10|19299.4|19209.4|19298.4|19208.4|19299.7|19209.7|19298.1|19208.1|22
1656787400000|2022-07-02 18:43:20|19298.1|19208.1|19298|19208|19298.4|19208.4|19296.6|19206.6|24
1656787410000|2022-07-02 18:43:30|19297.9|19207.9|19298.2|19208.2|19298.8|19208.8|19297.3|19207.3|11
1656787420000|2022-07-02 18:43:40|19298|19208|19295.3|19205.3|19299.2|19209.2|19295.3|19205.3|19
1656787430000|2022-07-02 18:43:50|19297.9|19207.9|19297.9|19207.9|19298.9|19208.9|19297.7|19207.7|19
1656787440000|2022-07-02 18:44:00|19297.2|19207.2|19297.7|19207.7|19298.2|19208.2|19297.2|19207.2|13
1656787450000|2022-07-02 18:44:10|19297.8|19207.8|19298|19208|19298.6|19208.6|19297.8|19207.8|16
1656787460000|2022-07-02 18:44:20|19297.9|19207.9|19298.4|19208.4|19298.4|19208.4|19297.7|19207.7|11
1656787470000|2022-07-02 18:44:30|19298.8|19208.8|19298.2|19208.2|19298.8|19208.8|19297.7|19207.7|12
1656787480000|2022-07-02 18:44:40|19298.1|19208.1|19299.1|19209.1|19299.4|19209.4|19298.1|19208.1|15
1656787490000|2022-07-02 18:44:50|19298.4|19208.4|19299.7|19209.7|19299.7|19209.7|19298.1|19208.1|22
1656787500000|2022-07-02 18:45:00|19299|19209|19297.7|19207.7|19299.3|19209.3|19297.5|19207.5|19
1656787510000|2022-07-02 18:45:10|19297.6|19207.6|19297.4|19207.4|19297.8|19207.8|19296.8|19206.8|15
1656787520000|2022-07-02 18:45:20|19297.1|19207.1|19294.6|19204.6|19297.1|19207.1|19293.7|19203.7|18
1656787530000|2022-07-02 18:45:30|19294.2|19204.2|19295.2|19205.2|19296.2|19206.2|19293.2|19203.2|26
1656787540000|2022-07-02 18:45:40|19295.3|19205.3|19295.6|19205.6|19296.2|19206.2|19295.2|19205.2|11
1656787550000|2022-07-02 18:45:50|19296.1|19206.1|19294.6|19204.6|19296.2|19206.2|19294.6|19204.6|21
1656787560000|2022-07-02 18:46:00|19295.1|19205.1|19292.1|19202.1|19296.3|19206.3|19291|19201|19
1656787570000|2022-07-02 18:46:10|19291.7|19201.7|19289.8|19199.8|19292.3|19202.3|19289.3|19199.3|17
1656787580000|2022-07-02 18:46:20|19289.5|19199.5|19289.8|19199.8|19289.8|19199.8|19288.9|19198.9|9
1656787590000|2022-07-02 18:46:30|19289.7|19199.7|19293.5|19203.5|19295.5|19205.5|19287.4|19197.4|25
1656787600000|2022-07-02 18:46:40|19293.3|19203.3|19292.2|19202.2|19294.3|19204.3|19291.9|19201.9|24
1656787610000|2022-07-02 18:46:50|19292.1|19202.1|19294.7|19204.7|19294.7|19204.7|19292.1|19202.1|18
1656787620000|2022-07-02 18:47:00|19293.7|19203.7|19293.7|19203.7|19294.9|19204.9|19291.9|19201.9|19
1656787630000|2022-07-02 18:47:10|19295.4|19205.4|19293.1|19203.1|19295.4|19205.4|19292.3|19202.3|15
1656787640000|2022-07-02 18:47:20|19293.9|19203.9|19293.1|19203.1|19294.1|19204.1|19292.4|19202.4|11
1656787650000|2022-07-02 18:47:30|19293|19203|19291.4|19201.4|19293|19203|19290.9|19200.9|19
1656787660000|2022-07-02 18:47:40|19291.7|19201.7|19291|19201|19292.2|19202.2|19291|19201|17
1656787670000|2022-07-02 18:47:50|19291.7|19201.7|19291.8|19201.8|19292.1|19202.1|19291|19201|16
1656787680000|2022-07-02 18:48:00|19292|19202|19292.3|19202.3|19292.5|19202.5|19291.2|19201.2|20
1656787690000|2022-07-02 18:48:10|19292.4|19202.4|19291.3|19201.3|19292.5|19202.5|19291.3|19201.3|14
1656787700000|2022-07-02 18:48:20|19292.4|19202.4|19299.3|19209.3|19301.1|19211.1|19292.1|19202.1|23
1656787710000|2022-07-02 18:48:30|19298.8|19208.8|19320.7|19230.7|19320.8|19230.8|19298.8|19208.8|30
1656787720000|2022-07-02 18:48:40|19320.3|19230.3|19321|19231|19322.4|19232.4|19317.4|19227.4|23
1656787730000|2022-07-02 18:48:50|19321.1|19231.1|19346|19256|19350.7|19260.7|19319.7|19229.7|31
1656787740000|2022-07-02 18:49:00|19346.1|19256.1|19362.5|19272.5|19363.9|19273.9|19345.1|19255.1|39
1656787750000|2022-07-02 18:49:10|19363.2|19273.2|19348.9|19258.9|19364.9|19274.9|19348.9|19258.9|34
1656787760000|2022-07-02 18:49:20|19348.8|19258.8|19348|19258|19353.4|19263.4|19346.9|19256.9|36
1656787770000|2022-07-02 18:49:30|19347.3|19257.3|19341.8|19251.8|19348.8|19258.8|19341.8|19251.8|36
1656787780000|2022-07-02 18:49:40|19342.9|19252.9|19338.1|19248.1|19343.8|19253.8|19338.1|19248.1|33
1656787790000|2022-07-02 18:49:50|19338.3|19248.3|19337.8|19247.8|19339.8|19249.8|19336.1|19246.1|36
1656787800000|2022-07-02 18:50:00|19339|19249|19336|19246|19339|19249|19336|19246|29
1656787810000|2022-07-02 18:50:10|19336.8|19246.8|19336.2|19246.2|19337.1|19247.1|19335.1|19245.1|26
1656787820000|2022-07-02 18:50:20|19336.4|19246.4|19333.5|19243.5|19336.4|19246.4|19333.3|19243.3|31
1656787830000|2022-07-02 18:50:30|19332.9|19242.9|19338|19248|19338|19248|19330.2|19240.2|30
1656787840000|2022-07-02 18:50:40|19337.9|19247.9|19367.9|19277.9|19369|19279|19337.8|19247.8|33
1656787850000|2022-07-02 18:50:50|19366.8|19276.8|19367.8|19277.8|19370.4|19280.4|19363.6|19273.6|37
1656787860000|2022-07-02 18:51:00|19368|19278|19365.9|19275.9|19368|19278|19364.2|19274.2|24
1656787870000|2022-07-02 18:51:10|19365.8|19275.8|19374.6|19284.6|19374.6|19284.6|19365|19275|31
1656787880000|2022-07-02 18:51:20|19379.3|19289.3|19398.3|19308.3|19404|19314|19379.3|19289.3|38
1656787890000|2022-07-02 18:51:30|19398.1|19308.1|19395.1|19305.1|19405.6|19315.6|19395.1|19305.1|32
1656787900000|2022-07-02 18:51:40|19395.4|19305.4|19391.1|19301.1|19395.6|19305.6|19389.9|19299.9|36
1656787910000|2022-07-02 18:51:50|19391|19301|19387.6|19297.6|19391.2|19301.2|19387.2|19297.2|24
1656787920000|2022-07-02 18:52:00|19386.9|19296.9|19420.8|19330.8|19420.8|19330.8|19386.1|19296.1|33
1656787930000|2022-07-02 18:52:10|19419.4|19329.4|19415.4|19325.4|19420.4|19330.4|19411.5|19321.5|37
1656787940000|2022-07-02 18:52:20|19415.2|19325.2|19414.3|19324.3|19417.7|19327.7|19414.3|19324.3|36
1656787950000|2022-07-02 18:52:30|19413|19323|19410.6|19320.6|19413|19323|19405.2|19315.2|33
1656787960000|2022-07-02 18:52:40|19410.2|19320.2|19400.1|19310.1|19410.3|19320.3|19399.7|19309.7|30
1656787970000|2022-07-02 18:52:50|19399|19309|19391.9|19301.9|19399.9|19309.9|19391.7|19301.7|29
1656787980000|2022-07-02 18:53:00|19391.6|19301.6|19392.5|19302.5|19397.8|19307.8|19391.6|19301.6|33
1656787990000|2022-07-02 18:53:10|19392.2|19302.2|19388.6|19298.6|19393|19303|19387.7|19297.7|30
1656788000000|2022-07-02 18:53:20|19390.4|19300.4|19390.6|19300.6|19394.6|19304.6|19390.4|19300.4|34
1656788010000|2022-07-02 18:53:30|19386.9|19296.9|19385.5|19295.5|19389|19299|19384.1|19294.1|29
1656788020000|2022-07-02 18:53:40|19385.6|19295.6|19385.6|19295.6|19386.8|19296.8|19385.1|19295.1|23
1656788030000|2022-07-02 18:53:50|19385|19295|19395.9|19305.9|19395.9|19305.9|19385|19295|33
1656788040000|2022-07-02 18:54:00|19398.6|19308.6|19400.6|19310.6|19406.5|19316.5|19397.4|19307.4|35
1656788050000|2022-07-02 18:54:10|19400.5|19310.5|19395|19305|19405.5|19315.5|19395|19305|30
1656788060000|2022-07-02 18:54:20|19395.6|19305.6|19393.4|19303.4|19397|19307|19393.4|19303.4|28
1656788070000|2022-07-02 18:54:30|19393.8|19303.8|19388.9|19298.9|19394|19304|19388.6|19298.6|27
1656788080000|2022-07-02 18:54:40|19388.4|19298.4|19377.5|19287.5|19388.9|19298.9|19377.5|19287.5|32
1656788090000|2022-07-02 18:54:50|19379|19289|19369.9|19279.9|19381.1|19291.1|19368.5|19278.5|31
1656788100000|2022-07-02 18:55:00|19369.8|19279.8|19363.7|19273.7|19370.1|19280.1|19360.7|19270.7|30
1656788110000|2022-07-02 18:55:10|19365.4|19275.4|19372.6|19282.6|19375.5|19285.5|19363.8|19273.8|35
1656788120000|2022-07-02 18:55:20|19377|19287|19380.9|19290.9|19385.2|19295.2|19377|19287|29
1656788130000|2022-07-02 18:55:30|19382|19292|19384.6|19294.6|19385.6|19295.6|19379.6|19289.6|34
1656788140000|2022-07-02 18:55:40|19384.9|19294.9|19380.6|19290.6|19385.2|19295.2|19380.5|19290.5|21
1656788150000|2022-07-02 18:55:50|19380.3|19290.3|19379.8|19289.8|19387.3|19297.3|19378.8|19288.8|28
1656788160000|2022-07-02 18:56:00|19379.7|19289.7|19376|19286|19379.7|19289.7|19375.5|19285.5|15
1656788170000|2022-07-02 18:56:10|19373.8|19283.8|19370.7|19280.7|19375.7|19285.7|19370.1|19280.1|23
1656788180000|2022-07-02 18:56:20|19370.6|19280.6|19363.8|19273.8|19371.2|19281.2|19363.8|19273.8|26
1656788190000|2022-07-02 18:56:30|19363.6|19273.6|19361.9|19271.9|19365.6|19275.6|19359.1|19269.1|29
1656788200000|2022-07-02 18:56:40|19361.6|19271.6|19362.5|19272.5|19367.7|19277.7|19361.2|19271.2|30
1656788210000|2022-07-02 18:56:50|19362.6|19272.6|19361.7|19271.7|19362.9|19272.9|19361.5|19271.5|21
1656788220000|2022-07-02 18:57:00|19362.7|19272.7|19363|19273|19365|19275|19360.7|19270.7|25
1656788230000|2022-07-02 18:57:10|19361.8|19271.8|19349.1|19259.1|19362|19272|19348.4|19258.4|25
1656788240000|2022-07-02 18:57:20|19348.8|19258.8|19347.1|19257.1|19351.7|19261.7|19346.5|19256.5|28
1656788250000|2022-07-02 18:57:30|19346.9|19256.9|19348.6|19258.6|19349.6|19259.6|19346.6|19256.6|20
1656788260000|2022-07-02 18:57:40|19348.7|19258.7|19347.1|19257.1|19348.7|19258.7|19346.6|19256.6|19
1656788270000|2022-07-02 18:57:50|19347.2|19257.2|19347.2|19257.2|19348.6|19258.6|19347.2|19257.2|13
1656788280000|2022-07-02 18:58:00|19347.1|19257.1|19349.4|19259.4|19349.9|19259.9|19347.1|19257.1|9
1656788290000|2022-07-02 18:58:10|19354|19264|19353.9|19263.9|19356.8|19266.8|19353.8|19263.8|23
1656788300000|2022-07-02 18:58:20|19354.3|19264.3|19352.4|19262.4|19355.5|19265.5|19352|19262|25
1656788310000|2022-07-02 18:58:30|19352.6|19262.6|19349.4|19259.4|19353.1|19263.1|19349.2|19259.2|12
1656788320000|2022-07-02 18:58:40|19350|19260|19349.3|19259.3|19350|19260|19349.3|19259.3|10
1656788330000|2022-07-02 18:58:50|19349.4|19259.4|19351|19261|19355.9|19265.9|19349.3|19259.3|24
1656788340000|2022-07-02 18:59:00|19351.1|19261.1|19363.2|19273.2|19363.9|19273.9|19351.1|19261.1|27
1656788350000|2022-07-02 18:59:10|19363|19273|19359.2|19269.2|19363.6|19273.6|19358.9|19268.9|26
1656788360000|2022-07-02 18:59:20|19359.5|19269.5|19354.6|19264.6|19362.3|19272.3|19353.1|19263.1|28
1656788370000|2022-07-02 18:59:30|19352.9|19262.9|19352.5|19262.5|19353.3|19263.3|19351.8|19261.8|18
1656788380000|2022-07-02 18:59:40|19352.4|19262.4|19351.3|19261.3|19352.7|19262.7|19351.3|19261.3|16
1656788390000|2022-07-02 18:59:50|19352.1|19262.1|19351.8|19261.8|19355.4|19265.4|19350|19260|25
1656788400000|2022-07-02 19:00:00|19351.9|19261.9|19350.3|19260.3|19352.2|19262.2|19348.8|19258.8|29
1656788410000|2022-07-02 19:00:10|19349.6|19259.6|19350.6|19260.6|19350.8|19260.8|19349.4|19259.4|22
1656788420000|2022-07-02 19:00:20|19352.1|19262.1|19353.2|19263.2|19353.6|19263.6|19351.6|19261.6|21
1656788430000|2022-07-02 19:00:30|19352.8|19262.8|19356.8|19266.8|19359.9|19269.9|19352.6|19262.6|21
1656788440000|2022-07-02 19:00:40|19356.9|19266.9|19359.4|19269.4|19359.8|19269.8|19356.1|19266.1|28
1656788450000|2022-07-02 19:00:50|19360.1|19270.1|19355.8|19265.8|19363.7|19273.7|19354.1|19264.1|28
1656788460000|2022-07-02 19:01:00|19356.1|19266.1|19351.6|19261.6|19356.1|19266.1|19350.1|19260.1|22
1656788470000|2022-07-02 19:01:10|19351.7|19261.7|19353.8|19263.8|19356.5|19266.5|19350.6|19260.6|22
1656788480000|2022-07-02 19:01:20|19354|19264|19352.1|19262.1|19354|19264|19352.1|19262.1|19
1656788490000|2022-07-02 19:01:30|19352.5|19262.5|19360.2|19270.2|19360.2|19270.2|19352.2|19262.2|16
1656788500000|2022-07-02 19:01:40|19359.9|19269.9|19363|19273|19363|19273|19359.9|19269.9|27
1656788510000|2022-07-02 19:01:50|19362.4|19272.4|19366.6|19276.6|19367.2|19277.2|19359.8|19269.8|27
1656788520000|2022-07-02 19:02:00|19366.7|19276.7|19370.8|19280.8|19370.8|19280.8|19364.2|19274.2|32
1656788530000|2022-07-02 19:02:10|19370.7|19280.7|19375|19285|19376.3|19286.3|19369.9|19279.9|28
1656788540000|2022-07-02 19:02:20|19374.9|19284.9|19375.2|19285.2|19375.8|19285.8|19374.9|19284.9|30
1656788550000|2022-07-02 19:02:30|19374.9|19284.9|19375.3|19285.3|19375.8|19285.8|19374.5|19284.5|16
1656788560000|2022-07-02 19:02:40|19375.2|19285.2|19376.2|19286.2|19376.7|19286.7|19375.2|19285.2|23
1656788570000|2022-07-02 19:02:50|19376.3|19286.3|19380.5|19290.5|19384.2|19294.2|19376.3|19286.3|27
1656788580000|2022-07-02 19:03:00|19380.1|19290.1|19381.5|19291.5|19383.7|19293.7|19380.1|19290.1|27
1656788590000|2022-07-02 19:03:10|19382.4|19292.4|19382.3|19292.3|19382.8|19292.8|19382.1|19292.1|22
1656788600000|2022-07-02 19:03:20|19382.4|19292.4|19383.2|19293.2|19385.3|19295.3|19381.8|19291.8|28
1656788610000|2022-07-02 19:03:30|19385.7|19295.7|19382.5|19292.5|19387.5|19297.5|19381.1|19291.1|22
1656788620000|2022-07-02 19:03:40|19382.7|19292.7|19381.5|19291.5|19382.8|19292.8|19380.9|19290.9|23
1656788630000|2022-07-02 19:03:50|19381.9|19291.9|19382.3|19292.3|19383|19293|19381.1|19291.1|20
1656788640000|2022-07-02 19:04:00|19382.1|19292.1|19381.1|19291.1|19382.9|19292.9|19376.6|19286.6|29
1656788650000|2022-07-02 19:04:10|19381.2|19291.2|19386.2|19296.2|19388.3|19298.3|19380.4|19290.4|24
1656788660000|2022-07-02 19:04:20|19386.4|19296.4|19386.5|19296.5|19386.9|19296.9|19386.1|19296.1|17
1656788670000|2022-07-02 19:04:30|19386.3|19296.3|19390.6|19300.6|19390.6|19300.6|19386.3|19296.3|26
1656788680000|2022-07-02 19:04:40|19391|19301|19412.6|19322.6|19414|19324|19390.9|19300.9|33
1656788690000|2022-07-02 19:04:50|19412|19322|19410.3|19320.3|19413.6|19323.6|19407.6|19317.6|28
1656788700000|2022-07-02 19:05:00|19410.2|19320.2|19412|19322|19415.9|19325.9|19410.2|19320.2|33
1656788710000|2022-07-02 19:05:10|19413.5|19323.5|19408.8|19318.8|19413.5|19323.5|19407.7|19317.7|34
1656788720000|2022-07-02 19:05:20|19409.5|19319.5|19415.1|19325.1|19415.1|19325.1|19408.8|19318.8|26
1656788730000|2022-07-02 19:05:30|19413.5|19323.5|19431.2|19341.2|19432.9|19342.9|19413.5|19323.5|35
1656788740000|2022-07-02 19:05:40|19430.7|19340.7|19420.4|19330.4|19431.9|19341.9|19420.4|19330.4|39
1656788750000|2022-07-02 19:05:50|19421.2|19331.2|19417.1|19327.1|19422.1|19332.1|19417.1|19327.1|31
1656788760000|2022-07-02 19:06:00|19415.2|19325.2|19401.4|19311.4|19416.5|19326.5|19401.4|19311.4|32
1656788770000|2022-07-02 19:06:10|19401.3|19311.3|19394.5|19304.5|19401.4|19311.4|19393.3|19303.3|35
1656788780000|2022-07-02 19:06:20|19394.2|19304.2|19404.7|19314.7|19404.7|19314.7|19394.2|19304.2|28
1656788790000|2022-07-02 19:06:30|19404.6|19314.6|19400.2|19310.2|19404.7|19314.7|19398.6|19308.6|25
1656788800000|2022-07-02 19:06:40|19404.3|19314.3|19405.9|19315.9|19406.6|19316.6|19403.8|19313.8|32
1656788810000|2022-07-02 19:06:50|19405.5|19315.5|19401.2|19311.2|19405.7|19315.7|19401|19311|26
1656788820000|2022-07-02 19:07:00|19401.1|19311.1|19401.1|19311.1|19401.3|19311.3|19399.2|19309.2|17
1656788830000|2022-07-02 19:07:10|19400.4|19310.4|19402.8|19312.8|19406.1|19316.1|19400.1|19310.1|26
1656788840000|2022-07-02 19:07:20|19402.7|19312.7|19405.8|19315.8|19405.8|19315.8|19402.7|19312.7|24
1656788850000|2022-07-02 19:07:30|19405.3|19315.3|19404.1|19314.1|19405.8|19315.8|19403.3|19313.3|20
1656788860000|2022-07-02 19:07:40|19403.8|19313.8|19390.4|19300.4|19404|19314|19390.4|19300.4|27
1656788870000|2022-07-02 19:07:50|19390.9|19300.9|19393.6|19303.6|19393.6|19303.6|19387.9|19297.9|31
1656788880000|2022-07-02 19:08:00|19393.9|19303.9|19396.5|19306.5|19397.1|19307.1|19391.4|19301.4|24
1656788890000|2022-07-02 19:08:10|19396.6|19306.6|19401.6|19311.6|19401.6|19311.6|19396.6|19306.6|22
1656788900000|2022-07-02 19:08:20|19401.5|19311.5|19398.9|19308.9|19401.8|19311.8|19398.4|19308.4|29
1656788910000|2022-07-02 19:08:30|19399|19309|19397.4|19307.4|19401.4|19311.4|19397.3|19307.3|17
1656788920000|2022-07-02 19:08:40|19397.5|19307.5|19398.2|19308.2|19398.3|19308.3|19396.5|19306.5|22
1656788930000|2022-07-02 19:08:50|19397.1|19307.1|19395.8|19305.8|19398.6|19308.6|19395.6|19305.6|26
1656788940000|2022-07-02 19:09:00|19396.2|19306.2|19391.6|19301.6|19397.6|19307.6|19391|19301|23
1656788950000|2022-07-02 19:09:10|19391.1|19301.1|19394.3|19304.3|19395.2|19305.2|19391.1|19301.1|26
1656788960000|2022-07-02 19:09:20|19393.7|19303.7|19394.9|19304.9|19394.9|19304.9|19392.7|19302.7|18
1656788970000|2022-07-02 19:09:30|19395.1|19305.1|19393.4|19303.4|19395.1|19305.1|19391.7|19301.7|18
1656788980000|2022-07-02 19:09:40|19392.8|19302.8|19388.9|19298.9|19393.7|19303.7|19386.8|19296.8|31
1656788990000|2022-07-02 19:09:50|19389|19299|19386.7|19296.7|19389|19299|19386.5|19296.5|24
1656789000000|2022-07-02 19:10:00|19386.4|19296.4|19387.6|19297.6|19387.6|19297.6|19386.2|19296.2|24
1656789010000|2022-07-02 19:10:10|19387.8|19297.8|19388.6|19298.6|19389.2|19299.2|19387.2|19297.2|21
1656789020000|2022-07-02 19:10:20|19388.2|19298.2|19387.7|19297.7|19388.8|19298.8|19385.1|19295.1|23
1656789030000|2022-07-02 19:10:30|19385.5|19295.5|19379.3|19289.3|19387.7|19297.7|19377.9|19287.9|32
1656789040000|2022-07-02 19:10:40|19379.6|19289.6|19383.2|19293.2|19384.7|19294.7|19376.2|19286.2|33
1656789050000|2022-07-02 19:10:50|19383|19293|19383.8|19293.8|19384|19294|19382.9|19292.9|24
1656789060000|2022-07-02 19:11:00|19383.1|19293.1|19383.2|19293.2|19383.6|19293.6|19381.3|19291.3|27
1656789070000|2022-07-02 19:11:10|19382.8|19292.8|19380.5|19290.5|19383.1|19293.1|19379.7|19289.7|21
1656789080000|2022-07-02 19:11:20|19380.1|19290.1|19375.6|19285.6|19380.9|19290.9|19374.9|19284.9|32
1656789090000|2022-07-02 19:11:30|19374.4|19284.4|19368.5|19278.5|19374.4|19284.4|19368.5|19278.5|30
1656789100000|2022-07-02 19:11:40|19368.2|19278.2|19368.5|19278.5|19369.8|19279.8|19367.5|19277.5|21
1656789110000|2022-07-02 19:11:50|19368.4|19278.4|19368.8|19278.8|19368.9|19278.9|19367.2|19277.2|20
1656789120000|2022-07-02 19:12:00|19368.7|19278.7|19366.9|19276.9|19369.3|19279.3|19364.7|19274.7|21
1656789130000|2022-07-02 19:12:10|19367.9|19277.9|19372.5|19282.5|19372.5|19282.5|19365.2|19275.2|28
1656789140000|2022-07-02 19:12:20|19372.7|19282.7|19373.1|19283.1|19378|19288|19371.9|19281.9|30
1656789150000|2022-07-02 19:12:30|19373.2|19283.2|19374.3|19284.3|19376|19286|19371.8|19281.8|29
1656789160000|2022-07-02 19:12:40|19374.2|19284.2|19377.3|19287.3|19378.1|19288.1|19372.3|19282.3|28
1656789170000|2022-07-02 19:12:50|19377.6|19287.6|19376.8|19286.8|19378.3|19288.3|19373.4|19283.4|28
1656789180000|2022-07-02 19:13:00|19376.6|19286.6|19369.7|19279.7|19377|19287|19369.7|19279.7|21
1656789190000|2022-07-02 19:13:10|19368.6|19278.6|19370.5|19280.5|19370.5|19280.5|19368.5|19278.5|15
1656789200000|2022-07-02 19:13:20|19370.7|19280.7|19373.2|19283.2|19373.7|19283.7|19370.5|19280.5|21
1656789210000|2022-07-02 19:13:30|19373.4|19283.4|19373.5|19283.5|19373.7|19283.7|19373|19283|18
1656789220000|2022-07-02 19:13:40|19373.6|19283.6|19370.5|19280.5|19373.7|19283.7|19369.9|19279.9|14
1656789230000|2022-07-02 19:13:50|19369.6|19279.6|19366.4|19276.4|19370.2|19280.2|19365.8|19275.8|16
1656789240000|2022-07-02 19:14:00|19367.2|19277.2|19366|19276|19367.8|19277.8|19365.3|19275.3|21
1656789250000|2022-07-02 19:14:10|19365.7|19275.7|19366.3|19276.3|19366.3|19276.3|19365.2|19275.2|14
1656789260000|2022-07-02 19:14:20|19366.1|19276.1|19368.2|19278.2|19368.8|19278.8|19366.1|19276.1|19
1656789270000|2022-07-02 19:14:30|19368.1|19278.1|19369|19279|19369|19279|19368|19278|21
1656789280000|2022-07-02 19:14:40|19368.9|19278.9|19368.3|19278.3|19368.9|19278.9|19367.8|19277.8|21
1656789290000|2022-07-02 19:14:50|19368.5|19278.5|19367.8|19277.8|19368.5|19278.5|19367.8|19277.8|9
1656789300000|2022-07-02 19:15:00|19368.3|19278.3|19383.5|19293.5|19384.5|19294.5|19367.5|19277.5|30
1656789310000|2022-07-02 19:15:10|19383.7|19293.7|19384.9|19294.9|19385.1|19295.1|19383.3|19293.3|24
1656789320000|2022-07-02 19:15:20|19385|19295|19385.1|19295.1|19385.1|19295.1|19384.2|19294.2|15
1656789330000|2022-07-02 19:15:30|19385|19295|19383.1|19293.1|19385|19295|19382.8|19292.8|24
1656789340000|2022-07-02 19:15:40|19382.7|19292.7|19383.4|19293.4|19384.1|19294.1|19382.5|19292.5|22
1656789350000|2022-07-02 19:15:50|19383.2|19293.2|19383.9|19293.9|19383.9|19293.9|19383.1|19293.1|15
1656789360000|2022-07-02 19:16:00|19383.6|19293.6|19387.8|19297.8|19388.1|19298.1|19382.5|19292.5|26
1656789370000|2022-07-02 19:16:10|19388|19298|19393.4|19303.4|19393.4|19303.4|19387.6|19297.6|26
1656789380000|2022-07-02 19:16:20|19394.1|19304.1|19394.6|19304.6|19395.4|19305.4|19393.6|19303.6|24
1656789390000|2022-07-02 19:16:30|19394.9|19304.9|19393.8|19303.8|19395.2|19305.2|19393.4|19303.4|22
1656789400000|2022-07-02 19:16:40|19393.7|19303.7|19396.1|19306.1|19396.1|19306.1|19393.3|19303.3|21
1656789410000|2022-07-02 19:16:50|19396|19306|19397.1|19307.1|19397.7|19307.7|19396|19306|26
1656789420000|2022-07-02 19:17:00|19398.1|19308.1|19394.3|19304.3|19399.8|19309.8|19392.4|19302.4|20
1656789430000|2022-07-02 19:17:10|19394.2|19304.2|19391.2|19301.2|19394.7|19304.7|19390.4|19300.4|22
1656789440000|2022-07-02 19:17:20|19391.5|19301.5|19388.3|19298.3|19391.5|19301.5|19388.3|19298.3|17
1656789450000|2022-07-02 19:17:30|19387.7|19297.7|19386.8|19296.8|19388.2|19298.2|19386.8|19296.8|28
1656789460000|2022-07-02 19:17:40|19386.7|19296.7|19386.3|19296.3|19387|19297|19386.1|19296.1|20
1656789470000|2022-07-02 19:17:50|19386.1|19296.1|19390|19300|19390.6|19300.6|19385.3|19295.3|26
1656789480000|2022-07-02 19:18:00|19389.9|19299.9|19389.1|19299.1|19389.9|19299.9|19388.6|19298.6|16
1656789490000|2022-07-02 19:18:10|19388.8|19298.8|19384.9|19294.9|19389|19299|19384.9|19294.9|13
1656789500000|2022-07-02 19:18:20|19387.3|19297.3|19395.9|19305.9|19396|19306|19386.7|19296.7|23
1656789510000|2022-07-02 19:18:30|19396.5|19306.5|19392.4|19302.4|19396.9|19306.9|19391.9|19301.9|28
1656789520000|2022-07-02 19:18:40|19393.1|19303.1|19392.8|19302.8|19393.1|19303.1|19391.9|19301.9|19
1656789530000|2022-07-02 19:18:50|19392.9|19302.9|19393.4|19303.4|19393.4|19303.4|19392.7|19302.7|13
1656789540000|2022-07-02 19:19:00|19393|19303|19393|19303|19393.3|19303.3|19392.7|19302.7|11
1656789550000|2022-07-02 19:19:10|19393.1|19303.1|19391.3|19301.3|19393.5|19303.5|19391.3|19301.3|14
1656789560000|2022-07-02 19:19:20|19391|19301|19387.9|19297.9|19391|19301|19386.6|19296.6|31
1656789570000|2022-07-02 19:19:30|19387.8|19297.8|19383.9|19293.9|19388|19298|19383.9|19293.9|23
1656789580000|2022-07-02 19:19:40|19384.1|19294.1|19383.4|19293.4|19384.2|19294.2|19382.3|19292.3|15
1656789590000|2022-07-02 19:19:50|19383.5|19293.5|19387.1|19297.1|19387.2|19297.2|19383.4|19293.4|14
1656789600000|2022-07-02 19:20:00|19387.4|19297.4|19386.7|19296.7|19389.7|19299.7|19386.4|19296.4|34
1656789610000|2022-07-02 19:20:10|19386.8|19296.8|19388.1|19298.1|19388.6|19298.6|19386.5|19296.5|20
1656789620000|2022-07-02 19:20:20|19388.2|19298.2|19386.8|19296.8|19388.2|19298.2|19386.5|19296.5|8
1656789630000|2022-07-02 19:20:30|19386.7|19296.7|19386.9|19296.9|19387.4|19297.4|19386.3|19296.3|15
1656789640000|2022-07-02 19:20:40|19387|19297|19393.3|19303.3|19393.4|19303.4|19386.2|19296.2|21
1656789650000|2022-07-02 19:20:50|19391.7|19301.7|19391.5|19301.5|19392|19302|19391.5|19301.5|11
1656789660000|2022-07-02 19:21:00|19392.6|19302.6|19379.8|19289.8|19392.6|19302.6|19378.4|19288.4|31
1656789670000|2022-07-02 19:21:10|19379.9|19289.9|19373|19283|19380.7|19290.7|19372.9|19282.9|30
1656789680000|2022-07-02 19:21:20|19373.1|19283.1|19361.3|19271.3|19373.1|19283.1|19361.1|19271.1|34
1656789690000|2022-07-02 19:21:30|19362.3|19272.3|19356.8|19266.8|19363.4|19273.4|19355.3|19265.3|32
1656789700000|2022-07-02 19:21:40|19356.7|19266.7|19347.6|19257.6|19356.7|19266.7|19345.8|19255.8|31
1656789710000|2022-07-02 19:21:50|19348|19258|19341.9|19251.9|19348|19258|19341.8|19251.8|33
1656789720000|2022-07-02 19:22:00|19342.2|19252.2|19341.8|19251.8|19342.7|19252.7|19341.6|19251.6|35
1656789730000|2022-07-02 19:22:10|19341.9|19251.9|19325.6|19235.6|19342.1|19252.1|19324.8|19234.8|35
1656789740000|2022-07-02 19:22:20|19324.2|19234.2|19317.5|19227.5|19326.6|19236.6|19317.2|19227.2|32
1656789750000|2022-07-02 19:22:30|19318.1|19228.1|19321.9|19231.9|19323.8|19233.8|19318.1|19228.1|26
1656789760000|2022-07-02 19:22:40|19322.1|19232.1|19318.7|19228.7|19322.1|19232.1|19317.6|19227.6|25
1656789770000|2022-07-02 19:22:50|19318.8|19228.8|19326.9|19236.9|19326.9|19236.9|19318.8|19228.8|27
1656789780000|2022-07-02 19:23:00|19327|19237|19321.9|19231.9|19328.2|19238.2|19321|19231|33
1656789790000|2022-07-02 19:23:10|19321.8|19231.8|19327.3|19237.3|19328.8|19238.8|19321.8|19231.8|32
1656789800000|2022-07-02 19:23:20|19327.1|19237.1|19324.3|19234.3|19327.6|19237.6|19324.3|19234.3|26
1656789810000|2022-07-02 19:23:30|19324.7|19234.7|19324.4|19234.4|19325.2|19235.2|19324.2|19234.2|25
1656789820000|2022-07-02 19:23:40|19324.3|19234.3|19323|19233|19324.3|19234.3|19321.3|19231.3|34
1656789830000|2022-07-02 19:23:50|19322.8|19232.8|19322.1|19232.1|19323.2|19233.2|19321.8|19231.8|22
1656789840000|2022-07-02 19:24:00|19322.4|19232.4|19321.7|19231.7|19323.7|19233.7|19321.4|19231.4|29
1656789850000|2022-07-02 19:24:10|19322.3|19232.3|19333.7|19243.7|19334.1|19244.1|19321.7|19231.7|35
1656789860000|2022-07-02 19:24:20|19333.6|19243.6|19333.2|19243.2|19334.1|19244.1|19331.7|19241.7|21
1656789870000|2022-07-02 19:24:30|19333.3|19243.3|19337|19247|19338.1|19248.1|19332.4|19242.4|24
1656789880000|2022-07-02 19:24:40|19336.9|19246.9|19337.4|19247.4|19337.7|19247.7|19336|19246|20
1656789890000|2022-07-02 19:24:50|19337.2|19247.2|19334.7|19244.7|19338.5|19248.5|19334.6|19244.6|20
1656789900000|2022-07-02 19:25:00|19335.7|19245.7|19335.5|19245.5|19337.9|19247.9|19335.2|19245.2|21
1656789910000|2022-07-02 19:25:10|19335.4|19245.4|19336.3|19246.3|19336.9|19246.9|19335.4|19245.4|16
1656789920000|2022-07-02 19:25:20|19336.5|19246.5|19337.4|19247.4|19338|19248|19335.6|19245.6|24
1656789930000|2022-07-02 19:25:30|19337.5|19247.5|19337.9|19247.9|19338.2|19248.2|19337.5|19247.5|12
1656789940000|2022-07-02 19:25:40|19337.8|19247.8|19337.6|19247.6|19338.5|19248.5|19336.5|19246.5|18
1656789950000|2022-07-02 19:25:50|19337.2|19247.2|19338.1|19248.1|19338.6|19248.6|19336|19246|24
1656789960000|2022-07-02 19:26:00|19338.2|19248.2|19338.3|19248.3|19339.9|19249.9|19338.2|19248.2|18
1656789970000|2022-07-02 19:26:10|19338.2|19248.2|19331.9|19241.9|19339|19249|19331.9|19241.9|20
1656789980000|2022-07-02 19:26:20|19332.1|19242.1|19340.6|19250.6|19341.5|19251.5|19332.1|19242.1|22
1656789990000|2022-07-02 19:26:30|19340.9|19250.9|19339.9|19249.9|19341|19251|19339.3|19249.3|22
1656790000000|2022-07-02 19:26:40|19340.3|19250.3|19340.7|19250.7|19340.7|19250.7|19339.6|19249.6|24
1656790010000|2022-07-02 19:26:50|19340.1|19250.1|19340.8|19250.8|19341.2|19251.2|19339.2|19249.2|27
1656790020000|2022-07-02 19:27:00|19341.5|19251.5|19354.9|19264.9|19355.3|19265.3|19340.9|19250.9|26
1656790030000|2022-07-02 19:27:10|19355|19265|19358.6|19268.6|19359|19269|19352.9|19262.9|22
1656790040000|2022-07-02 19:27:20|19360.2|19270.2|19352.6|19262.6|19360.3|19270.3|19351.7|19261.7|28
1656790050000|2022-07-02 19:27:30|19352.5|19262.5|19349.8|19259.8|19352.7|19262.7|19349|19259|23
1656790060000|2022-07-02 19:27:40|19350.1|19260.1|19343.9|19253.9|19351|19261|19343.2|19253.2|30
1656790070000|2022-07-02 19:27:50|19341.5|19251.5|19330.8|19240.8|19341.5|19251.5|19329.4|19239.4|27
1656790080000|2022-07-02 19:28:00|19329.4|19239.4|19328|19238|19329.4|19239.4|19325|19235|27
1656790090000|2022-07-02 19:28:10|19329.4|19239.4|19298.9|19208.9|19329.4|19239.4|19298.2|19208.2|33
1656790100000|2022-07-02 19:28:20|19298.1|19208.1|19298.4|19208.4|19299.1|19209.1|19298.1|19208.1|23
1656790110000|2022-07-02 19:28:30|19298.3|19208.3|19299.1|19209.1|19299.1|19209.1|19298.2|19208.2|18
1656790120000|2022-07-02 19:28:40|19299|19209|19306|19216|19308.6|19218.6|19299|19209|27
1656790130000|2022-07-02 19:28:50|19305.7|19215.7|19305.3|19215.3|19306.3|19216.3|19303.9|19213.9|24
1656790140000|2022-07-02 19:29:00|19304.7|19214.7|19286.8|19196.8|19305.3|19215.3|19284.6|19194.6|28
1656790150000|2022-07-02 19:29:10|19286.2|19196.2|19280.5|19190.5|19286.2|19196.2|19276.9|19186.9|36
1656790160000|2022-07-02 19:29:20|19280.3|19190.3|19285.8|19195.8|19286|19196|19280.3|19190.3|22
1656790170000|2022-07-02 19:29:30|19286|19196|19280.3|19190.3|19286.1|19196.1|19280.3|19190.3|28
1656790180000|2022-07-02 19:29:40|19280.2|19190.2|19278|19188|19280.2|19190.2|19272.2|19182.2|30
1656790190000|2022-07-02 19:29:50|19278.5|19188.5|19274.7|19184.7|19279.9|19189.9|19270.5|19180.5|33
1656790200000|2022-07-02 19:30:00|19274.4|19184.4|19285.6|19195.6|19285.9|19195.9|19273.6|19183.6|32
1656790210000|2022-07-02 19:30:10|19285.5|19195.5|19291|19201|19291.5|19201.5|19285.2|19195.2|36
1656790220000|2022-07-02 19:30:20|19291.1|19201.1|19284.4|19194.4|19292.3|19202.3|19284.1|19194.1|32
1656790230000|2022-07-02 19:30:30|19283.1|19193.1|19280.4|19190.4|19284.1|19194.1|19278.8|19188.8|22
1656790240000|2022-07-02 19:30:40|19280.3|19190.3|19279.2|19189.2|19280.6|19190.6|19278.3|19188.3|26
1656790250000|2022-07-02 19:30:50|19279.5|19189.5|19283.7|19193.7|19283.7|19193.7|19279.4|19189.4|28
1656790260000|2022-07-02 19:31:00|19283.5|19193.5|19286.5|19196.5|19287.7|19197.7|19283.5|19193.5|28
1656790270000|2022-07-02 19:31:10|19286.3|19196.3|19286|19196|19286.4|19196.4|19285.6|19195.6|19
1656790280000|2022-07-02 19:31:20|19285.8|19195.8|19291|19201|19291|19201|19284.9|19194.9|20
1656790290000|2022-07-02 19:31:30|19290.7|19200.7|19292|19202|19294.6|19204.6|19290.7|19200.7|18
1656790300000|2022-07-02 19:31:40|19291.7|19201.7|19290.6|19200.6|19291.8|19201.8|19289.9|19199.9|25
1656790310000|2022-07-02 19:31:50|19290.9|19200.9|19289.9|19199.9|19291.2|19201.2|19289.7|19199.7|7
1656790320000|2022-07-02 19:32:00|19289.7|19199.7|19289.4|19199.4|19289.9|19199.9|19289.4|19199.4|9
1656790330000|2022-07-02 19:32:10|19284.7|19194.7|19276.9|19186.9|19284.7|19194.7|19276.2|19186.2|26
1656790340000|2022-07-02 19:32:20|19276.5|19186.5|19272.9|19182.9|19277.4|19187.4|19272.9|19182.9|18
1656790350000|2022-07-02 19:32:30|19273.2|19183.2|19259.6|19169.6|19274.9|19184.9|19258.6|19168.6|34
1656790360000|2022-07-02 19:32:40|19260.3|19170.3|19230.7|19140.7|19260.3|19170.3|19230.2|19140.2|34
1656790370000|2022-07-02 19:32:50|19230.6|19140.6|19231.9|19141.9|19232.3|19142.3|19230.1|19140.1|28
1656790380000|2022-07-02 19:33:00|19231.5|19141.5|19232.4|19142.4|19238.3|19148.3|19230.9|19140.9|34
1656790390000|2022-07-02 19:33:10|19232.1|19142.1|19236.9|19146.9|19239|19149|19232.1|19142.1|35
1656790400000|2022-07-02 19:33:20|19237|19147|19232.4|19142.4|19237.2|19147.2|19231.7|19141.7|27
1656790410000|2022-07-02 19:33:30|19233|19143|19231.1|19141.1|19233.4|19143.4|19231.1|19141.1|25
1656790420000|2022-07-02 19:33:40|19231.3|19141.3|19231.6|19141.6|19235.9|19145.9|19230.7|19140.7|34
1656790430000|2022-07-02 19:33:50|19230.6|19140.6|19237|19147|19237.1|19147.1|19228.8|19138.8|30
1656790440000|2022-07-02 19:34:00|19235.4|19145.4|19233.3|19143.3|19235.4|19145.4|19233.2|19143.2|34
1656790450000|2022-07-02 19:34:10|19233.2|19143.2|19236.6|19146.6|19237.7|19147.7|19232.9|19142.9|28
1656790460000|2022-07-02 19:34:20|19237.3|19147.3|19237.5|19147.5|19238.7|19148.7|19236.6|19146.6|32
1656790470000|2022-07-02 19:34:30|19237.3|19147.3|19235.1|19145.1|19238.2|19148.2|19234.3|19144.3|29
1656790480000|2022-07-02 19:34:40|19235.4|19145.4|19235.2|19145.2|19235.6|19145.6|19234|19144|21
1656790490000|2022-07-02 19:34:50|19236.3|19146.3|19235|19145|19236.6|19146.6|19234.9|19144.9|19
1656790500000|2022-07-02 19:35:00|19234.8|19144.8|19231.7|19141.7|19235.4|19145.4|19230.2|19140.2|22
1656790510000|2022-07-02 19:35:10|19231.5|19141.5|19228.7|19138.7|19232.3|19142.3|19228.7|19138.7|25
1656790520000|2022-07-02 19:35:20|19228.5|19138.5|19229.3|19139.3|19229.9|19139.9|19228.5|19138.5|16
1656790530000|2022-07-02 19:35:30|19229.1|19139.1|19229.6|19139.6|19229.8|19139.8|19228.6|19138.6|15
1656790540000|2022-07-02 19:35:40|19229.2|19139.2|19238|19148|19238|19148|19229|19139|28
1656790550000|2022-07-02 19:35:50|19238.7|19148.7|19235.7|19145.7|19239.4|19149.4|19235.7|19145.7|21
1656790560000|2022-07-02 19:36:00|19235.8|19145.8|19258.1|19168.1|19258.1|19168.1|19235.8|19145.8|37
1656790570000|2022-07-02 19:36:10|19258|19168|19266.1|19176.1|19266.1|19176.1|19256|19166|32
1656790580000|2022-07-02 19:36:20|19266.2|19176.2|19263.7|19173.7|19266.2|19176.2|19262.6|19172.6|22
1656790590000|2022-07-02 19:36:30|19257.8|19167.8|19247.8|19157.8|19258|19168|19247.8|19157.8|27
1656790600000|2022-07-02 19:36:40|19247.6|19157.6|19259.3|19169.3|19259.6|19169.6|19247.6|19157.6|24
1656790610000|2022-07-02 19:36:50|19258.7|19168.7|19262.8|19172.8|19263.4|19173.4|19258.7|19168.7|30
1656790620000|2022-07-02 19:37:00|19263.1|19173.1|19263.4|19173.4|19267.5|19177.5|19260.4|19170.4|33
1656790630000|2022-07-02 19:37:10|19263|19173|19261.5|19171.5|19264.2|19174.2|19261.4|19171.4|28
1656790640000|2022-07-02 19:37:20|19261.2|19171.2|19254.1|19164.1|19261.5|19171.5|19253.3|19163.3|34
1656790650000|2022-07-02 19:37:30|19253.8|19163.8|19255.8|19165.8|19256|19166|19253.6|19163.6|26
1656790660000|2022-07-02 19:37:40|19255.7|19165.7|19255|19165|19258.1|19168.1|19254|19164|26
1656790670000|2022-07-02 19:37:50|19254.7|19164.7|19256.1|19166.1|19257.5|19167.5|19253.5|19163.5|21
1656790680000|2022-07-02 19:38:00|19255.8|19165.8|19261.3|19171.3|19261.8|19171.8|19255.6|19165.6|23
1656790690000|2022-07-02 19:38:10|19260.1|19170.1|19263.3|19173.3|19263.7|19173.7|19260.1|19170.1|27
1656790700000|2022-07-02 19:38:20|19263.1|19173.1|19260.3|19170.3|19263.1|19173.1|19260.2|19170.2|30
1656790710000|2022-07-02 19:38:30|19262.4|19172.4|19266.9|19176.9|19270.5|19180.5|19262.2|19172.2|31
1656790720000|2022-07-02 19:38:40|19267|19177|19267.9|19177.9|19268.7|19178.7|19265.2|19175.2|30
1656790730000|2022-07-02 19:38:50|19266.7|19176.7|19264.7|19174.7|19267.7|19177.7|19264.7|19174.7|19
1656790740000|2022-07-02 19:39:00|19264.8|19174.8|19267.2|19177.2|19268|19178|19264.4|19174.4|26
1656790750000|2022-07-02 19:39:10|19268.1|19178.1|19267.4|19177.4|19268.1|19178.1|19265.2|19175.2|30
1656790760000|2022-07-02 19:39:20|19266.9|19176.9|19266.5|19176.5|19271.4|19181.4|19266.3|19176.3|32
1656790770000|2022-07-02 19:39:30|19266.6|19176.6|19264.8|19174.8|19266.6|19176.6|19262.9|19172.9|38
1656790780000|2022-07-02 19:39:40|19265.7|19175.7|19270.6|19180.6|19272.5|19182.5|19265.1|19175.1|27
1656790790000|2022-07-02 19:39:50|19270.7|19180.7|19270.5|19180.5|19272.3|19182.3|19269.5|19179.5|22
1656790800000|2022-07-02 19:40:00|19270.6|19180.6|19271.4|19181.4|19271.9|19181.9|19268.5|19178.5|20
1656790810000|2022-07-02 19:40:10|19271.2|19181.2|19271.4|19181.4|19271.8|19181.8|19270.1|19180.1|21
1656790820000|2022-07-02 19:40:20|19271.3|19181.3|19271.7|19181.7|19272|19182|19270.6|19180.6|19
1656790830000|2022-07-02 19:40:30|19271.8|19181.8|19272.8|19182.8|19272.8|19182.8|19271.4|19181.4|22
1656790840000|2022-07-02 19:40:40|19270.5|19180.5|19272.2|19182.2|19273.3|19183.3|19269.4|19179.4|20
1656790850000|2022-07-02 19:40:50|19272.6|19182.6|19272.3|19182.3|19272.6|19182.6|19270.5|19180.5|13
1656790860000|2022-07-02 19:41:00|19271.9|19181.9|19270.1|19180.1|19272|19182|19269|19179|15
1656790870000|2022-07-02 19:41:10|19270.4|19180.4|19273.5|19183.5|19274.1|19184.1|19270.3|19180.3|25
1656790880000|2022-07-02 19:41:20|19272.9|19182.9|19272.8|19182.8|19273.1|19183.1|19271.9|19181.9|20
1656790890000|2022-07-02 19:41:30|19273.1|19183.1|19273|19183|19273.1|19183.1|19272.4|19182.4|13
1656790900000|2022-07-02 19:41:40|19273.1|19183.1|19270.8|19180.8|19273.3|19183.3|19270.8|19180.8|16
1656790910000|2022-07-02 19:41:50|19270.6|19180.6|19267.3|19177.3|19271.6|19181.6|19267.3|19177.3|27
1656790920000|2022-07-02 19:42:00|19267.5|19177.5|19277.7|19187.7|19277.7|19187.7|19267.5|19177.5|20
1656790930000|2022-07-02 19:42:10|19277.5|19187.5|19278.2|19188.2|19278.2|19188.2|19276.6|19186.6|16
1656790940000|2022-07-02 19:42:20|19278|19188|19278.2|19188.2|19280.7|19190.7|19277.7|19187.7|18
1656790950000|2022-07-02 19:42:30|19279.5|19189.5|19276.3|19186.3|19279.7|19189.7|19275.8|19185.8|22
1656790960000|2022-07-02 19:42:40|19276.2|19186.2|19281.1|19191.1|19282.8|19192.8|19276.1|19186.1|27
1656790970000|2022-07-02 19:42:50|19281.3|19191.3|19280.7|19190.7|19283.3|19193.3|19280.7|19190.7|33
1656790980000|2022-07-02 19:43:00|19281.2|19191.2|19280.3|19190.3|19281.2|19191.2|19280.1|19190.1|22
1656790990000|2022-07-02 19:43:10|19280.5|19190.5|19280.3|19190.3|19281.5|19191.5|19280.2|19190.2|20
1656791000000|2022-07-02 19:43:20|19280.4|19190.4|19282.8|19192.8|19283.4|19193.4|19280|19190|33
1656791010000|2022-07-02 19:43:30|19283.2|19193.2|19283|19193|19283.7|19193.7|19281.9|19191.9|24
1656791020000|2022-07-02 19:43:40|19282.6|19192.6|19283.5|19193.5|19284.4|19194.4|19282.6|19192.6|15
1656791030000|2022-07-02 19:43:50|19283.2|19193.2|19282.1|19192.1|19284.2|19194.2|19281.8|19191.8|18
1656791040000|2022-07-02 19:44:00|19281.8|19191.8|19280.5|19190.5|19282.1|19192.1|19280|19190|29
1656791050000|2022-07-02 19:44:10|19280.4|19190.4|19272.2|19182.2|19280.6|19190.6|19272.1|19182.1|33
1656791060000|2022-07-02 19:44:20|19271.9|19181.9|19261.5|19171.5|19272.3|19182.3|19260.8|19170.8|32
1656791070000|2022-07-02 19:44:30|19262.2|19172.2|19265.3|19175.3|19265.3|19175.3|19260.5|19170.5|25
1656791080000|2022-07-02 19:44:40|19265.1|19175.1|19268|19178|19268.4|19178.4|19264.9|19174.9|20
1656791090000|2022-07-02 19:44:50|19267.9|19177.9|19267.8|19177.8|19268.7|19178.7|19267.4|19177.4|30
1656791100000|2022-07-02 19:45:00|19267.9|19177.9|19270.9|19180.9|19276.7|19186.7|19267.9|19177.9|33
1656791110000|2022-07-02 19:45:10|19270.6|19180.6|19261.7|19171.7|19270.8|19180.8|19261.7|19171.7|26
1656791120000|2022-07-02 19:45:20|19261.8|19171.8|19263.2|19173.2|19265.3|19175.3|19261.8|19171.8|24
1656791130000|2022-07-02 19:45:30|19263.4|19173.4|19265.3|19175.3|19265.3|19175.3|19262.8|19172.8|16
1656791140000|2022-07-02 19:45:40|19265.1|19175.1|19262.1|19172.1|19265.1|19175.1|19262|19172|21
1656791150000|2022-07-02 19:45:50|19261.9|19171.9|19262.5|19172.5|19263.7|19173.7|19261.8|19171.8|19
1656791160000|2022-07-02 19:46:00|19262.1|19172.1|19262|19172|19262.1|19172.1|19261.8|19171.8|19
1656791170000|2022-07-02 19:46:10|19262.2|19172.2|19268.7|19178.7|19269.2|19179.2|19262|19172|20
1656791180000|2022-07-02 19:46:20|19268.8|19178.8|19273.3|19183.3|19273.3|19183.3|19267.4|19177.4|28
1656791190000|2022-07-02 19:46:30|19272.9|19182.9|19272|19182|19273.3|19183.3|19272|19182|23
1656791200000|2022-07-02 19:46:40|19272.1|19182.1|19272.9|19182.9|19273.2|19183.2|19271.9|19181.9|18
1656791210000|2022-07-02 19:46:50|19273.7|19183.7|19274.1|19184.1|19275.6|19185.6|19272.9|19182.9|25
1656791220000|2022-07-02 19:47:00|19274.3|19184.3|19275.9|19185.9|19279.2|19189.2|19274|19184|28
1656791230000|2022-07-02 19:47:10|19275.7|19185.7|19277.6|19187.6|19279.8|19189.8|19275.7|19185.7|20
1656791240000|2022-07-02 19:47:20|19277.9|19187.9|19278.7|19188.7|19278.7|19188.7|19277.8|19187.8|24
1656791250000|2022-07-02 19:47:30|19278.2|19188.2|19278.2|19188.2|19278.5|19188.5|19278|19188|14
1656791260000|2022-07-02 19:47:40|19278.1|19188.1|19283.6|19193.6|19284.8|19194.8|19278.1|19188.1|27
1656791270000|2022-07-02 19:47:50|19284|19194|19283.8|19193.8|19285.1|19195.1|19282.7|19192.7|15
1656791280000|2022-07-02 19:48:00|19283.3|19193.3|19280.2|19190.2|19283.8|19193.8|19278.5|19188.5|15
1656791290000|2022-07-02 19:48:10|19280.3|19190.3|19281.9|19191.9|19282.3|19192.3|19280.3|19190.3|17
1656791300000|2022-07-02 19:48:20|19282.1|19192.1|19282.4|19192.4|19283.1|19193.1|19281.3|19191.3|25
1656791310000|2022-07-02 19:48:30|19282.2|19192.2|19281.2|19191.2|19282.4|19192.4|19281|19191|11
1656791320000|2022-07-02 19:48:40|19281.3|19191.3|19282|19192|19282.3|19192.3|19281.3|19191.3|17
1656791330000|2022-07-02 19:48:50|19281.9|19191.9|19282.4|19192.4|19283.6|19193.6|19281.8|19191.8|23
1656791340000|2022-07-02 19:49:00|19282.6|19192.6|19282.4|19192.4|19282.9|19192.9|19281.4|19191.4|15
1656791350000|2022-07-02 19:49:10|19282.3|19192.3|19283.3|19193.3|19283.3|19193.3|19281.5|19191.5|24
1656791360000|2022-07-02 19:49:20|19283.4|19193.4|19284.1|19194.1|19285|19195|19283.2|19193.2|17
1656791370000|2022-07-02 19:49:30|19284.2|19194.2|19284.4|19194.4|19284.8|19194.8|19283.6|19193.6|17
1656791380000|2022-07-02 19:49:40|19284.6|19194.6|19284.7|19194.7|19285|19195|19284.5|19194.5|9
1656791390000|2022-07-02 19:49:50|19284.8|19194.8|19285|19195|19285.1|19195.1|19284.8|19194.8|8
1656791400000|2022-07-02 19:50:00|19284.9|19194.9|19284.9|19194.9|19285.2|19195.2|19284.8|19194.8|12
1656791410000|2022-07-02 19:50:10|19284.7|19194.7|19284.7|19194.7|19284.8|19194.8|19284.2|19194.2|18
1656791420000|2022-07-02 19:50:20|19284.6|19194.6|19283.7|19193.7|19284.9|19194.9|19283.7|19193.7|16
1656791430000|2022-07-02 19:50:30|19283.5|19193.5|19283.3|19193.3|19284.2|19194.2|19282.9|19192.9|26
1656791440000|2022-07-02 19:50:40|19281.5|19191.5|19281.6|19191.6|19282.4|19192.4|19281.4|19191.4|16
1656791450000|2022-07-02 19:50:50|19281.5|19191.5|19281.5|19191.5|19282.3|19192.3|19280.9|19190.9|15
1656791460000|2022-07-02 19:51:00|19281.2|19191.2|19281.2|19191.2|19281.9|19191.9|19281.2|19191.2|11
1656791470000|2022-07-02 19:51:10|19281.1|19191.1|19281.6|19191.6|19281.6|19191.6|19279.8|19189.8|15
1656791480000|2022-07-02 19:51:20|19281.2|19191.2|19280|19190|19281.2|19191.2|19278.5|19188.5|22
1656791490000|2022-07-02 19:51:30|19280.4|19190.4|19279.3|19189.3|19280.5|19190.5|19279.1|19189.1|17
1656791500000|2022-07-02 19:51:40|19279.5|19189.5|19279.2|19189.2|19280|19190|19278.6|19188.6|21
1656791510000|2022-07-02 19:51:50|19278.9|19188.9|19280.9|19190.9|19280.9|19190.9|19278.6|19188.6|23
1656791520000|2022-07-02 19:52:00|19279.5|19189.5|19279.3|19189.3|19279.9|19189.9|19279.1|19189.1|14
1656791530000|2022-07-02 19:52:10|19279.2|19189.2|19281.7|19191.7|19281.7|19191.7|19278.9|19188.9|12
1656791540000|2022-07-02 19:52:20|19282.4|19192.4|19282.6|19192.6|19283.1|19193.1|19281.8|19191.8|20
1656791550000|2022-07-02 19:52:30|19282.5|19192.5|19286.5|19196.5|19286.5|19196.5|19282.5|19192.5|23
1656791560000|2022-07-02 19:52:40|19285.8|19195.8|19285.7|19195.7|19286.8|19196.8|19284.7|19194.7|17
1656791570000|2022-07-02 19:52:50|19285.5|19195.5|19286.4|19196.4|19286.4|19196.4|19284.5|19194.5|20
1656791580000|2022-07-02 19:53:00|19286.3|19196.3|19286.1|19196.1|19286.4|19196.4|19285.2|19195.2|17
1656791590000|2022-07-02 19:53:10|19286.3|19196.3|19286.3|19196.3|19286.3|19196.3|19286|19196|14
1656791600000|2022-07-02 19:53:20|19285.9|19195.9|19285.9|19195.9|19286|19196|19282.3|19192.3|13
1656791610000|2022-07-02 19:53:30|19286|19196|19287.6|19197.6|19287.6|19197.6|19285.5|19195.5|16
1656791620000|2022-07-02 19:53:40|19287.5|19197.5|19287|19197|19287.5|19197.5|19286.7|19196.7|18
1656791630000|2022-07-02 19:53:50|19287.1|19197.1|19284.2|19194.2|19287.1|19197.1|19283.6|19193.6|21
1656791640000|2022-07-02 19:54:00|19283.6|19193.6|19283.8|19193.8|19284.2|19194.2|19283.5|19193.5|21
1656791650000|2022-07-02 19:54:10|19284.5|19194.5|19285.6|19195.6|19285.9|19195.9|19283.6|19193.6|22
1656791660000|2022-07-02 19:54:20|19285.4|19195.4|19286.1|19196.1|19286.3|19196.3|19285.4|19195.4|18
1656791670000|2022-07-02 19:54:30|19285.5|19195.5|19282.2|19192.2|19285.5|19195.5|19282.2|19192.2|18
1656791680000|2022-07-02 19:54:40|19282.6|19192.6|19283|19193|19283.7|19193.7|19282.2|19192.2|18
1656791690000|2022-07-02 19:54:50|19282.6|19192.6|19281.7|19191.7|19283.2|19193.2|19280.9|19190.9|23
1656791700000|2022-07-02 19:55:00|19281.1|19191.1|19283.9|19193.9|19283.9|19193.9|19280.7|19190.7|11
1656791710000|2022-07-02 19:55:10|19284|19194|19283.3|19193.3|19284|19194|19282.8|19192.8|13
1656791720000|2022-07-02 19:55:20|19283.5|19193.5|19289.4|19199.4|19289.4|19199.4|19283.2|19193.2|11
1656791730000|2022-07-02 19:55:30|19292.3|19202.3|19296.5|19206.5|19296.5|19206.5|19292.3|19202.3|23
1656791740000|2022-07-02 19:55:40|19296.2|19206.2|19299.5|19209.5|19299.5|19209.5|19296.2|19206.2|27
1656791750000|2022-07-02 19:55:50|19298.9|19208.9|19298.8|19208.8|19299.1|19209.1|19298.6|19208.6|14
1656791760000|2022-07-02 19:56:00|19298.9|19208.9|19298.7|19208.7|19299.1|19209.1|19298.7|19208.7|15
1656791770000|2022-07-02 19:56:10|19298.6|19208.6|19298.6|19208.6|19299.1|19209.1|19298.4|19208.4|16
1656791780000|2022-07-02 19:56:20|19298.8|19208.8|19295.5|19205.5|19299.8|19209.8|19295.5|19205.5|19
1656791790000|2022-07-02 19:56:30|19294.9|19204.9|19294.9|19204.9|19297.9|19207.9|19294.6|19204.6|22
1656791800000|2022-07-02 19:56:40|19294.6|19204.6|19294.7|19204.7|19295|19205|19294.6|19204.6|4
1656791810000|2022-07-02 19:56:50|19294.6|19204.6|19297.6|19207.6|19297.6|19207.6|19294.6|19204.6|16
1656791820000|2022-07-02 19:57:00|19297.4|19207.4|19297.8|19207.8|19298.2|19208.2|19296.2|19206.2|21
1656791830000|2022-07-02 19:57:10|19297.7|19207.7|19295.7|19205.7|19297.8|19207.8|19295.7|19205.7|11
1656791840000|2022-07-02 19:57:20|19296.7|19206.7|19295.4|19205.4|19298|19208|19295|19205|23
1656791850000|2022-07-02 19:57:30|19295.7|19205.7|19295.4|19205.4|19295.7|19205.7|19295.4|19205.4|8
1656791860000|2022-07-02 19:57:40|19295.8|19205.8|19295.8|19205.8|19295.8|19205.8|19295.8|19205.8|1
1656791870000|2022-07-02 19:57:50|19295.4|19205.4|19297.8|19207.8|19297.8|19207.8|19295.4|19205.4|7
1656791880000|2022-07-02 19:58:00|19298|19208|19304.4|19214.4|19304.6|19214.6|19297.7|19207.7|22
1656791890000|2022-07-02 19:58:10|19304.9|19214.9|19309.5|19219.5|19310.1|19220.1|19304.9|19214.9|26
1656791900000|2022-07-02 19:58:20|19309.6|19219.6|19308.1|19218.1|19309.6|19219.6|19308|19218|13
1656791910000|2022-07-02 19:58:30|19307.7|19217.7|19307.5|19217.5|19307.7|19217.7|19305.3|19215.3|15
1656791920000|2022-07-02 19:58:40|19307.6|19217.6|19304.4|19214.4|19307.6|19217.6|19303.3|19213.3|15
1656791930000|2022-07-02 19:58:50|19304.2|19214.2|19296.4|19206.4|19304.2|19214.2|19295.4|19205.4|23
1656791940000|2022-07-02 19:59:00|19296.2|19206.2|19292.6|19202.6|19296.2|19206.2|19292.6|19202.6|22
1656791950000|2022-07-02 19:59:10|19293|19203|19293.7|19203.7|19293.7|19203.7|19292.5|19202.5|10
1656791960000|2022-07-02 19:59:20|19293.5|19203.5|19299.9|19209.9|19299.9|19209.9|19293.1|19203.1|17
1656791970000|2022-07-02 19:59:30|19299.8|19209.8|19300.5|19210.5|19301.1|19211.1|19298.7|19208.7|21
1656791980000|2022-07-02 19:59:40|19300.7|19210.7|19302.1|19212.1|19303.8|19213.8|19300.3|19210.3|21
1656791990000|2022-07-02 19:59:50|19301.9|19211.9|19299.7|19209.7|19302.9|19212.9|19299.7|19209.7|13
1656792000000|2022-07-02 20:00:00|19300|19210|19301.3|19211.3|19301.9|19211.9|19293.7|19203.7|35
1656792010000|2022-07-02 20:00:10|19302.7|19212.7|19305.3|19215.3|19307.5|19217.5|19302.7|19212.7|16
1656792020000|2022-07-02 20:00:20|19305.4|19215.4|19305.5|19215.5|19305.6|19215.6|19305.3|19215.3|7
1656792030000|2022-07-02 20:00:30|19304.5|19214.5|19306.5|19216.5|19307.2|19217.2|19304.5|19214.5|16
1656792040000|2022-07-02 20:00:40|19307|19217|19307|19217|19308.1|19218.1|19307|19217|15
1656792050000|2022-07-02 20:00:50|19307.1|19217.1|19301.9|19211.9|19308.1|19218.1|19301.9|19211.9|26
1656792060000|2022-07-02 20:01:00|19302.3|19212.3|19302.4|19212.4|19302.5|19212.5|19302.1|19212.1|10
1656792070000|2022-07-02 20:01:10|19302.1|19212.1|19305.5|19215.5|19306.6|19216.6|19302.1|19212.1|28
1656792080000|2022-07-02 20:01:20|19305|19215|19305.9|19215.9|19306|19216|19304.8|19214.8|19
1656792090000|2022-07-02 20:01:30|19306|19216|19306.5|19216.5|19307.8|19217.8|19305.6|19215.6|25
1656792100000|2022-07-02 20:01:40|19306.4|19216.4|19308.6|19218.6|19308.9|19218.9|19306.2|19216.2|17
1656792110000|2022-07-02 20:01:50|19309.2|19219.2|19308.2|19218.2|19310.5|19220.5|19307.9|19217.9|27
1656792120000|2022-07-02 20:02:00|19308.1|19218.1|19308.5|19218.5|19309|19219|19307.3|19217.3|18
1656792130000|2022-07-02 20:02:10|19308.8|19218.8|19308.6|19218.6|19310.8|19220.8|19308.3|19218.3|26
1656792140000|2022-07-02 20:02:20|19309.3|19219.3|19311.6|19221.6|19311.7|19221.7|19308.8|19218.8|31
1656792150000|2022-07-02 20:02:30|19313.8|19223.8|19314.1|19224.1|19315.1|19225.1|19313.2|19223.2|17
1656792160000|2022-07-02 20:02:40|19314.6|19224.6|19310.6|19220.6|19315.1|19225.1|19309.9|19219.9|26
1656792170000|2022-07-02 20:02:50|19309.8|19219.8|19307|19217|19310.6|19220.6|19307|19217|23
1656792180000|2022-07-02 20:03:00|19306.5|19216.5|19296.9|19206.9|19306.5|19216.5|19296.9|19206.9|33
1656792190000|2022-07-02 20:03:10|19296|19206|19294.9|19204.9|19296|19206|19293.5|19203.5|25
1656792200000|2022-07-02 20:03:20|19294.6|19204.6|19296|19206|19296.3|19206.3|19293.6|19203.6|26
1656792210000|2022-07-02 20:03:30|19295.2|19205.2|19294.3|19204.3|19295.5|19205.5|19293.4|19203.4|23
1656792220000|2022-07-02 20:03:40|19294.5|19204.5|19295.3|19205.3|19295.7|19205.7|19294.1|19204.1|15
1656792230000|2022-07-02 20:03:50|19295.1|19205.1|19294.4|19204.4|19295.7|19205.7|19293.3|19203.3|25
1656792240000|2022-07-02 20:04:00|19293.9|19203.9|19294.4|19204.4|19294.4|19204.4|19293.5|19203.5|12
1656792250000|2022-07-02 20:04:10|19294.3|19204.3|19293.2|19203.2|19294.3|19204.3|19293.2|19203.2|11
1656792260000|2022-07-02 20:04:20|19293.3|19203.3|19293.5|19203.5|19293.7|19203.7|19292.7|19202.7|23
1656792270000|2022-07-02 20:04:30|19293.6|19203.6|19295.4|19205.4|19296|19206|19292.8|19202.8|19
1656792280000|2022-07-02 20:04:40|19295.6|19205.6|19294.9|19204.9|19295.6|19205.6|19294.8|19204.8|16
1656792290000|2022-07-02 20:04:50|19294.7|19204.7|19294.6|19204.6|19295.4|19205.4|19294.6|19204.6|16
1656792300000|2022-07-02 20:05:00|19294.8|19204.8|19294.7|19204.7|19295.3|19205.3|19294.7|19204.7|16
1656792310000|2022-07-02 20:05:10|19294.8|19204.8|19294.6|19204.6|19295.2|19205.2|19294.3|19204.3|24
1656792320000|2022-07-02 20:05:20|19294.5|19204.5|19294.1|19204.1|19294.8|19204.8|19293.6|19203.6|20
1656792330000|2022-07-02 20:05:30|19294.4|19204.4|19291.2|19201.2|19294.8|19204.8|19290.6|19200.6|20
1656792340000|2022-07-02 20:05:40|19291.3|19201.3|19269.6|19179.6|19291.3|19201.3|19269.3|19179.3|34
1656792350000|2022-07-02 20:05:50|19270.7|19180.7|19273.3|19183.3|19274.3|19184.3|19267.2|19177.2|25
1656792360000|2022-07-02 20:06:00|19273.4|19183.4|19270.5|19180.5|19273.7|19183.7|19270.5|19180.5|21
1656792370000|2022-07-02 20:06:10|19269.2|19179.2|19267.7|19177.7|19270|19180|19267.1|19177.1|23
1656792380000|2022-07-02 20:06:20|19267.8|19177.8|19271.1|19181.1|19271.9|19181.9|19267.5|19177.5|22
1656792390000|2022-07-02 20:06:30|19271.7|19181.7|19269.5|19179.5|19271.9|19181.9|19269.4|19179.4|28
1656792400000|2022-07-02 20:06:40|19269.8|19179.8|19270.6|19180.6|19270.7|19180.7|19268.7|19178.7|30
1656792410000|2022-07-02 20:06:50|19270.4|19180.4|19271.5|19181.5|19271.6|19181.6|19270.4|19180.4|24
1656792420000|2022-07-02 20:07:00|19271.2|19181.2|19270.8|19180.8|19271.8|19181.8|19269.9|19179.9|24
1656792430000|2022-07-02 20:07:10|19271.2|19181.2|19272.4|19182.4|19272.4|19182.4|19270.6|19180.6|19
1656792440000|2022-07-02 20:07:20|19273.7|19183.7|19272.4|19182.4|19273.8|19183.8|19272.1|19182.1|19
1656792450000|2022-07-02 20:07:30|19272.3|19182.3|19271.8|19181.8|19272.5|19182.5|19271.5|19181.5|21
1656792460000|2022-07-02 20:07:40|19271.9|19181.9|19272.5|19182.5|19273.1|19183.1|19271.8|19181.8|26
1656792470000|2022-07-02 20:07:50|19272.6|19182.6|19277.4|19187.4|19280.3|19190.3|19272.6|19182.6|31
1656792480000|2022-07-02 20:08:00|19276.9|19186.9|19276.4|19186.4|19278.6|19188.6|19275.4|19185.4|24
1656792490000|2022-07-02 20:08:10|19276.5|19186.5|19277|19187|19278.5|19188.5|19276.5|19186.5|25
1656792500000|2022-07-02 20:08:20|19276.9|19186.9|19276.7|19186.7|19277.2|19187.2|19276.3|19186.3|24
1656792510000|2022-07-02 20:08:30|19276.6|19186.6|19277.3|19187.3|19277.3|19187.3|19276.3|19186.3|17
1656792520000|2022-07-02 20:08:40|19277.5|19187.5|19288.3|19198.3|19288.6|19198.6|19277.5|19187.5|24
1656792530000|2022-07-02 20:08:50|19287.8|19197.8|19283.8|19193.8|19288.4|19198.4|19283.7|19193.7|12
1656792540000|2022-07-02 20:09:00|19284.6|19194.6|19284.7|19194.7|19284.7|19194.7|19284.5|19194.5|4
1656792550000|2022-07-02 20:09:10|19284.6|19194.6|19284|19194|19284.6|19194.6|19283|19193|16
1656792560000|2022-07-02 20:09:20|19284.2|19194.2|19282.9|19192.9|19284.2|19194.2|19282.9|19192.9|23
1656792570000|2022-07-02 20:09:30|19283.2|19193.2|19281|19191|19283.2|19193.2|19280|19190|29
1656792580000|2022-07-02 20:09:40|19279.8|19189.8|19281.6|19191.6|19282.5|19192.5|19279.2|19189.2|30
1656792590000|2022-07-02 20:09:50|19281.5|19191.5|19282.1|19192.1|19282.3|19192.3|19280.6|19190.6|18
1656792600000|2022-07-02 20:10:00|19282|19192|19286.3|19196.3|19286.3|19196.3|19282|19192|23
1656792610000|2022-07-02 20:10:10|19285.9|19195.9|19286.3|19196.3|19286.3|19196.3|19284.9|19194.9|15
1656792620000|2022-07-02 20:10:20|19285.6|19195.6|19285.2|19195.2|19285.6|19195.6|19284.1|19194.1|17
1656792630000|2022-07-02 20:10:30|19284.9|19194.9|19284.8|19194.8|19284.9|19194.9|19284.8|19194.8|2
1656792640000|2022-07-02 20:10:40|19286.2|19196.2|19285|19195|19286.2|19196.2|19285|19195|6
1656792650000|2022-07-02 20:10:50|19285.7|19195.7|19285.2|19195.2|19285.7|19195.7|19285|19195|6
1656792660000|2022-07-02 20:11:00|19284.8|19194.8|19285.2|19195.2|19285.5|19195.5|19284.8|19194.8|17
1656792670000|2022-07-02 20:11:10|19285.1|19195.1|19284.7|19194.7|19285.1|19195.1|19284.7|19194.7|10
1656792680000|2022-07-02 20:11:20|19285.1|19195.1|19286|19196|19286.5|19196.5|19284.7|19194.7|12
1656792690000|2022-07-02 20:11:30|19286.5|19196.5|19283|19193|19287.2|19197.2|19282.6|19192.6|23
1656792700000|2022-07-02 20:11:40|19283.4|19193.4|19281.4|19191.4|19283.5|19193.5|19278.9|19188.9|14
1656792710000|2022-07-02 20:11:50|19281.3|19191.3|19277.5|19187.5|19282.8|19192.8|19277|19187|19
1656792720000|2022-07-02 20:12:00|19278.3|19188.3|19275.9|19185.9|19278.8|19188.8|19275.6|19185.6|19
1656792730000|2022-07-02 20:12:10|19275.8|19185.8|19276.1|19186.1|19277.3|19187.3|19275.6|19185.6|19
1656792740000|2022-07-02 20:12:20|19276.3|19186.3|19276.3|19186.3|19277.5|19187.5|19275.8|19185.8|14
1656792750000|2022-07-02 20:12:30|19275.6|19185.6|19272.5|19182.5|19276|19186|19271.3|19181.3|15
1656792760000|2022-07-02 20:12:40|19273.7|19183.7|19270.6|19180.6|19274.5|19184.5|19270.6|19180.6|21
1656792770000|2022-07-02 20:12:50|19270.7|19180.7|19270.7|19180.7|19271.5|19181.5|19270|19180|16
1656792780000|2022-07-02 20:13:00|19269.9|19179.9|19273.2|19183.2|19273.4|19183.4|19269.9|19179.9|18
1656792790000|2022-07-02 20:13:10|19273.4|19183.4|19276|19186|19279.7|19189.7|19273.2|19183.2|24
1656792800000|2022-07-02 20:13:20|19276.1|19186.1|19277.2|19187.2|19278.9|19188.9|19276|19186|21
1656792810000|2022-07-02 20:13:30|19277.6|19187.6|19275.6|19185.6|19277.7|19187.7|19274.7|19184.7|24
1656792820000|2022-07-02 20:13:40|19275.9|19185.9|19274.4|19184.4|19277.2|19187.2|19273.3|19183.3|20
1656792830000|2022-07-02 20:13:50|19274.7|19184.7|19273.5|19183.5|19275.8|19185.8|19272.8|19182.8|21
1656792840000|2022-07-02 20:14:00|19273.4|19183.4|19279.9|19189.9|19279.9|19189.9|19273.1|19183.1|25
1656792850000|2022-07-02 20:14:10|19279.2|19189.2|19279.9|19189.9|19280.5|19190.5|19279.2|19189.2|14
1656792860000|2022-07-02 20:14:20|19279.3|19189.3|19279.8|19189.8|19280.4|19190.4|19279.1|19189.1|11
1656792870000|2022-07-02 20:14:30|19279.4|19189.4|19279.8|19189.8|19279.8|19189.8|19279.2|19189.2|11
1656792880000|2022-07-02 20:14:40|19279.5|19189.5|19278.9|19188.9|19279.6|19189.6|19278.8|19188.8|13
1656792890000|2022-07-02 20:14:50|19279|19189|19277.6|19187.6|19279|19189|19277.4|19187.4|19
1656792900000|2022-07-02 20:15:00|19277.8|19187.8|19278.8|19188.8|19278.8|19188.8|19275.3|19185.3|21
1656792910000|2022-07-02 20:15:10|19278.5|19188.5|19279.8|19189.8|19279.8|19189.8|19278.3|19188.3|17
1656792920000|2022-07-02 20:15:20|19279.6|19189.6|19285.2|19195.2|19285.6|19195.6|19279.2|19189.2|24
1656792930000|2022-07-02 20:15:30|19284.8|19194.8|19287.2|19197.2|19290.1|19200.1|19284.8|19194.8|29
1656792940000|2022-07-02 20:15:40|19287.6|19197.6|19292|19202|19292.2|19202.2|19287.4|19197.4|19
1656792950000|2022-07-02 20:15:50|19291.9|19201.9|19291.7|19201.7|19293|19203|19289.4|19199.4|23
1656792960000|2022-07-02 20:16:00|19291.4|19201.4|19253.4|19163.4|19291.4|19201.4|19253.4|19163.4|27
1656792970000|2022-07-02 20:16:10|19252.4|19162.4|19241.3|19151.3|19252.4|19162.4|19240.2|19150.2|25
1656792980000|2022-07-02 20:16:20|19241.4|19151.4|19239.8|19149.8|19241.4|19151.4|19237.7|19147.7|22
1656792990000|2022-07-02 20:16:30|19239.5|19149.5|19237.6|19147.6|19239.5|19149.5|19237|19147|14
1656793000000|2022-07-02 20:16:40|19237.5|19147.5|19237.8|19147.8|19238|19148|19236.8|19146.8|14
1656793010000|2022-07-02 20:16:50|19237.7|19147.7|19235.1|19145.1|19238|19148|19232.6|19142.6|26
1656793020000|2022-07-02 20:17:00|19235|19145|19234.8|19144.8|19235.1|19145.1|19233.8|19143.8|20
1656793030000|2022-07-02 20:17:10|19234.6|19144.6|19241.6|19151.6|19241.8|19151.8|19234|19144|18
1656793040000|2022-07-02 20:17:20|19242.5|19152.5|19242|19152|19244.4|19154.4|19240.4|19150.4|25
1656793050000|2022-07-02 20:17:30|19241.9|19151.9|19238.8|19148.8|19242|19152|19238.6|19148.6|12
1656793060000|2022-07-02 20:17:40|19238.7|19148.7|19242.3|19152.3|19243.5|19153.5|19238.7|19148.7|20
1656793070000|2022-07-02 20:17:50|19241.3|19151.3|19241.8|19151.8|19243|19153|19240.6|19150.6|14
1656793080000|2022-07-02 20:18:00|19242.7|19152.7|19248.4|19158.4|19249.4|19159.4|19242.7|19152.7|25
1656793090000|2022-07-02 20:18:10|19247.9|19157.9|19246.5|19156.5|19247.9|19157.9|19244|19154|27
1656793100000|2022-07-02 20:18:20|19246.7|19156.7|19246.8|19156.8|19247|19157|19246.4|19156.4|17
1656793110000|2022-07-02 20:18:30|19246.6|19156.6|19245.2|19155.2|19246.8|19156.8|19245|19155|14
1656793120000|2022-07-02 20:18:40|19245.3|19155.3|19245|19155|19245.3|19155.3|19244.8|19154.8|7
1656793130000|2022-07-02 20:18:50|19244.5|19154.5|19246.6|19156.6|19249.4|19159.4|19244.2|19154.2|23
1656793140000|2022-07-02 20:19:00|19246.2|19156.2|19246.4|19156.4|19246.6|19156.6|19246.1|19156.1|7
1656793150000|2022-07-02 20:19:10|19246.3|19156.3|19249|19159|19249.3|19159.3|19246.1|19156.1|19
1656793160000|2022-07-02 20:19:20|19248.8|19158.8|19252.4|19162.4|19254.3|19164.3|19248.7|19158.7|29
1656793170000|2022-07-02 20:19:30|19252.5|19162.5|19252.5|19162.5|19253.2|19163.2|19251.9|19161.9|21
1656793180000|2022-07-02 20:19:40|19252.3|19162.3|19252|19162|19252.5|19162.5|19251.8|19161.8|10
1656793190000|2022-07-02 20:19:50|19251.8|19161.8|19251.6|19161.6|19252.4|19162.4|19251.6|19161.6|11
1656793200000|2022-07-02 20:20:00|19251.8|19161.8|19253.3|19163.3|19253.3|19163.3|19251.3|19161.3|19
1656793210000|2022-07-02 20:20:10|19253.1|19163.1|19262|19172|19264.8|19174.8|19253.1|19163.1|27
1656793220000|2022-07-02 20:20:20|19261.8|19171.8|19259.9|19169.9|19261.8|19171.8|19259.9|19169.9|16
1656793230000|2022-07-02 20:20:30|19260.1|19170.1|19260.5|19170.5|19261.2|19171.2|19259.6|19169.6|20
1656793240000|2022-07-02 20:20:40|19260|19170|19259.8|19169.8|19260.6|19170.6|19258.9|19168.9|9
1656793250000|2022-07-02 20:20:50|19258.8|19168.8|19259.3|19169.3|19260.2|19170.2|19258.4|19168.4|18
1656793260000|2022-07-02 20:21:00|19259.5|19169.5|19261.5|19171.5|19262.3|19172.3|19258.8|19168.8|22
1656793270000|2022-07-02 20:21:10|19261.6|19171.6|19260.1|19170.1|19262.1|19172.1|19260|19170|22
1656793280000|2022-07-02 20:21:20|19260.2|19170.2|19260.1|19170.1|19260.4|19170.4|19260.1|19170.1|5
1656793290000|2022-07-02 20:21:30|19261|19171|19261.1|19171.1|19261.3|19171.3|19260.1|19170.1|12
1656793300000|2022-07-02 20:21:40|19261.5|19171.5|19261.7|19171.7|19263.8|19173.8|19260.7|19170.7|24
1656793310000|2022-07-02 20:21:50|19261.9|19171.9|19263.2|19173.2|19263.6|19173.6|19261.6|19171.6|10
1656793320000|2022-07-02 20:22:00|19263|19173|19262.9|19172.9|19263.4|19173.4|19262.6|19172.6|18
1656793330000|2022-07-02 20:22:10|19263|19173|19261.2|19171.2|19263|19173|19260.3|19170.3|16
1656793340000|2022-07-02 20:22:20|19261.4|19171.4|19259.1|19169.1|19261.5|19171.5|19258.9|19168.9|9
1656793350000|2022-07-02 20:22:30|19259|19169|19253.1|19163.1|19259.1|19169.1|19253.1|19163.1|18
1656793360000|2022-07-02 20:22:40|19252.9|19162.9|19248.5|19158.5|19252.9|19162.9|19247.8|19157.8|29
1656793370000|2022-07-02 20:22:50|19247.9|19157.9|19249.6|19159.6|19250.1|19160.1|19247.9|19157.9|28
1656793380000|2022-07-02 20:23:00|19249.5|19159.5|19247|19157|19249.6|19159.6|19245.6|19155.6|25
1656793390000|2022-07-02 20:23:10|19246.6|19156.6|19254.4|19164.4|19256.2|19166.2|19246.2|19156.2|23
1656793400000|2022-07-02 20:23:20|19254.6|19164.6|19255.9|19165.9|19256.1|19166.1|19254.6|19164.6|23
1656793410000|2022-07-02 20:23:30|19255.8|19165.8|19259.8|19169.8|19264.5|19174.5|19255.8|19165.8|27
1656793420000|2022-07-02 20:23:40|19260.2|19170.2|19258.3|19168.3|19260.5|19170.5|19258.3|19168.3|22
1656793430000|2022-07-02 20:23:50|19258.6|19168.6|19256.6|19166.6|19259|19169|19256.6|19166.6|30
1656793440000|2022-07-02 20:24:00|19256.5|19166.5|19256.3|19166.3|19257|19167|19255.8|19165.8|23
1656793450000|2022-07-02 20:24:10|19256.4|19166.4|19257.2|19167.2|19257.6|19167.6|19255.9|19165.9|16
1656793460000|2022-07-02 20:24:20|19257.3|19167.3|19263.1|19173.1|19264.2|19174.2|19257.3|19167.3|23
1656793470000|2022-07-02 20:24:30|19263|19173|19268.9|19178.9|19269.5|19179.5|19262.7|19172.7|27
1656793480000|2022-07-02 20:24:40|19269|19179|19268.6|19178.6|19269|19179|19266.7|19176.7|17
1656793490000|2022-07-02 20:24:50|19267.7|19177.7|19268.8|19178.8|19269|19179|19267.1|19177.1|14
1656793500000|2022-07-02 20:25:00|19268.2|19178.2|19266.8|19176.8|19268.2|19178.2|19266.2|19176.2|22
1656793510000|2022-07-02 20:25:10|19266.6|19176.6|19267.9|19177.9|19268.4|19178.4|19266.6|19176.6|15
1656793520000|2022-07-02 20:25:20|19267.7|19177.7|19267.9|19177.9|19267.9|19177.9|19267.5|19177.5|7
1656793530000|2022-07-02 20:25:30|19268|19178|19267.9|19177.9|19268.3|19178.3|19267.7|19177.7|14
1656793540000|2022-07-02 20:25:40|19267.7|19177.7|19269.8|19179.8|19270.4|19180.4|19267.6|19177.6|30
1656793550000|2022-07-02 20:25:50|19269.9|19179.9|19278.6|19188.6|19281.6|19191.6|19269.8|19179.8|34
1656793560000|2022-07-02 20:26:00|19278.5|19188.5|19279.6|19189.6|19280.3|19190.3|19278.1|19188.1|23
1656793570000|2022-07-02 20:26:10|19279.7|19189.7|19278.9|19188.9|19280|19190|19278.6|19188.6|18
1656793580000|2022-07-02 20:26:20|19279|19189|19287.3|19197.3|19287.3|19197.3|19278.9|19188.9|30
1656793590000|2022-07-02 20:26:30|19286.9|19196.9|19286.8|19196.8|19288.1|19198.1|19286.4|19196.4|20
1656793600000|2022-07-02 20:26:40|19286.1|19196.1|19282.4|19192.4|19286.1|19196.1|19281.9|19191.9|27
1656793610000|2022-07-02 20:26:50|19282.3|19192.3|19284.9|19194.9|19285.5|19195.5|19282.1|19192.1|20
1656793620000|2022-07-02 20:27:00|19284.8|19194.8|19283.7|19193.7|19284.9|19194.9|19283.7|19193.7|12
1656793630000|2022-07-02 20:27:10|19283.8|19193.8|19283.9|19193.9|19285|19195|19283.6|19193.6|25
1656793640000|2022-07-02 20:27:20|19284|19194|19281.1|19191.1|19285|19195|19280.4|19190.4|22
1656793650000|2022-07-02 20:27:30|19281.3|19191.3|19281.9|19191.9|19282.1|19192.1|19281.2|19191.2|9
1656793660000|2022-07-02 20:27:40|19280.4|19190.4|19280.6|19190.6|19280.7|19190.7|19279.8|19189.8|21
1656793670000|2022-07-02 20:27:50|19280.5|19190.5|19280.2|19190.2|19281.8|19191.8|19280.2|19190.2|23
1656793680000|2022-07-02 20:28:00|19280.5|19190.5|19281.6|19191.6|19281.7|19191.7|19279.8|19189.8|24
1656793690000|2022-07-02 20:28:10|19281.7|19191.7|19281.4|19191.4|19282.6|19192.6|19281.3|19191.3|16
1656793700000|2022-07-02 20:28:20|19281.5|19191.5|19279.7|19189.7|19282|19192|19279.3|19189.3|19
1656793710000|2022-07-02 20:28:30|19280|19190|19281.5|19191.5|19281.6|19191.6|19280|19190|12
1656793720000|2022-07-02 20:28:40|19281.3|19191.3|19279.5|19189.5|19281.5|19191.5|19279.2|19189.2|13
1656793730000|2022-07-02 20:28:50|19279.7|19189.7|19276.5|19186.5|19280.3|19190.3|19276.5|19186.5|23
1656793740000|2022-07-02 20:29:00|19276.6|19186.6|19279.7|19189.7|19279.7|19189.7|19274.9|19184.9|25
1656793750000|2022-07-02 20:29:10|19279.9|19189.9|19280|19190|19281.2|19191.2|19279.7|19189.7|18
1656793760000|2022-07-02 20:29:20|19280.1|19190.1|19280.1|19190.1|19280.1|19190.1|19279.9|19189.9|7
1656793770000|2022-07-02 20:29:30|19279.9|19189.9|19280.6|19190.6|19280.8|19190.8|19279.9|19189.9|19
1656793780000|2022-07-02 20:29:40|19280.2|19190.2|19280.1|19190.1|19280.2|19190.2|19279.6|19189.6|8
1656793790000|2022-07-02 20:29:50|19280|19190|19279.7|19189.7|19280.7|19190.7|19279.7|19189.7|14
1656793800000|2022-07-02 20:30:00|19279.5|19189.5|19288.7|19198.7|19289.1|19199.1|19279.5|19189.5|26
1656793810000|2022-07-02 20:30:10|19289.3|19199.3|19288.9|19198.9|19290.3|19200.3|19288.7|19198.7|20
1656793820000|2022-07-02 20:30:20|19288.8|19198.8|19282.5|19192.5|19288.8|19198.8|19282.5|19192.5|22
1656793830000|2022-07-02 20:30:30|19282.4|19192.4|19282.5|19192.5|19283.4|19193.4|19282.4|19192.4|20
1656793840000|2022-07-02 20:30:40|19282.2|19192.2|19282.9|19192.9|19283|19193|19282.1|19192.1|21
1656793850000|2022-07-02 20:30:50|19282.6|19192.6|19285|19195|19285|19195|19282.6|19192.6|15
1656793860000|2022-07-02 20:31:00|19284.5|19194.5|19285.1|19195.1|19285.1|19195.1|19283.9|19193.9|7
1656793870000|2022-07-02 20:31:10|19285|19195|19282.9|19192.9|19285.3|19195.3|19282.7|19192.7|17
1656793880000|2022-07-02 20:31:20|19282.8|19192.8|19284.4|19194.4|19285.1|19195.1|19282.8|19192.8|19
1656793890000|2022-07-02 20:31:30|19284.8|19194.8|19284.6|19194.6|19287.3|19197.3|19284.6|19194.6|15
1656793900000|2022-07-02 20:31:40|19284.5|19194.5|19285.1|19195.1|19285.8|19195.8|19283|19193|22
1656793910000|2022-07-02 20:31:50|19285.2|19195.2|19288|19198|19288.5|19198.5|19285.2|19195.2|22
1656793920000|2022-07-02 20:32:00|19287.9|19197.9|19289.3|19199.3|19289.3|19199.3|19287.7|19197.7|6
1656793930000|2022-07-02 20:32:10|19291.2|19201.2|19293|19203|19293.2|19203.2|19291.2|19201.2|23
1656793940000|2022-07-02 20:32:20|19292.6|19202.6|19291.7|19201.7|19293.4|19203.4|19291.7|19201.7|13
1656793950000|2022-07-02 20:32:30|19292.1|19202.1|19289.3|19199.3|19293.5|19203.5|19289.3|19199.3|15
1656793960000|2022-07-02 20:32:40|19289.6|19199.6|19290.1|19200.1|19292.1|19202.1|19289.5|19199.5|18
1656793970000|2022-07-02 20:32:50|19290.2|19200.2|19293|19203|19299|19209|19290.1|19200.1|19
1656793980000|2022-07-02 20:33:00|19292.8|19202.8|19288.6|19198.6|19294.4|19204.4|19288.6|19198.6|31
1656793990000|2022-07-02 20:33:10|19285.8|19195.8|19286.2|19196.2|19288.5|19198.5|19284|19194|28
1656794000000|2022-07-02 20:33:20|19287|19197|19287.3|19197.3|19288.9|19198.9|19285.6|19195.6|22
1656794010000|2022-07-02 20:33:30|19287.6|19197.6|19287.9|19197.9|19289|19199|19287.3|19197.3|21
1656794020000|2022-07-02 20:33:40|19287.8|19197.8|19290.5|19200.5|19291.7|19201.7|19287.8|19197.8|24
1656794030000|2022-07-02 20:33:50|19290.8|19200.8|19291.5|19201.5|19291.6|19201.6|19289.5|19199.5|20
1656794040000|2022-07-02 20:34:00|19291.2|19201.2|19292.1|19202.1|19292.1|19202.1|19290.7|19200.7|14
1656794050000|2022-07-02 20:34:10|19290.3|19200.3|19292.2|19202.2|19292.3|19202.3|19290.3|19200.3|13
1656794060000|2022-07-02 20:34:20|19292.1|19202.1|19290.7|19200.7|19292.2|19202.2|19290.1|19200.1|11
1656794070000|2022-07-02 20:34:30|19290.1|19200.1|19290.8|19200.8|19291|19201|19290.1|19200.1|11
1656794080000|2022-07-02 20:34:40|19290.7|19200.7|19290.9|19200.9|19291.1|19201.1|19290.7|19200.7|9
1656794090000|2022-07-02 20:34:50|19290.6|19200.6|19294.1|19204.1|19294.2|19204.2|19290.5|19200.5|23
1656794100000|2022-07-02 20:35:00|19294.2|19204.2|19293.7|19203.7|19296|19206|19293.7|19203.7|15
1656794110000|2022-07-02 20:35:10|19294|19204|19293.3|19203.3|19294|19204|19292.8|19202.8|22
1656794120000|2022-07-02 20:35:20|19293.5|19203.5|19288.4|19198.4|19294.3|19204.3|19288|19198|20
1656794130000|2022-07-02 20:35:30|19288|19198|19291.5|19201.5|19291.5|19201.5|19288|19198|20
1656794140000|2022-07-02 20:35:40|19291.8|19201.8|19292|19202|19292|19202|19291|19201|13
1656794150000|2022-07-02 20:35:50|19292.1|19202.1|19291.5|19201.5|19292.2|19202.2|19290.8|19200.8|18
1656794160000|2022-07-02 20:36:00|19291.6|19201.6|19290.4|19200.4|19291.6|19201.6|19290.2|19200.2|18
1656794170000|2022-07-02 20:36:10|19290.5|19200.5|19289.6|19199.6|19290.6|19200.6|19286.9|19196.9|14
1656794180000|2022-07-02 20:36:20|19289.8|19199.8|19290.6|19200.6|19290.6|19200.6|19289.8|19199.8|5
1656794190000|2022-07-02 20:36:30|19290.8|19200.8|19290.6|19200.6|19291.4|19201.4|19288.9|19198.9|20
1656794200000|2022-07-02 20:36:40|19290.7|19200.7|19292.4|19202.4|19292.5|19202.5|19290.5|19200.5|14
1656794210000|2022-07-02 20:36:50|19292.3|19202.3|19292.9|19202.9|19293|19203|19291.6|19201.6|20
1656794220000|2022-07-02 20:37:00|19292.3|19202.3|19298.1|19208.1|19300.8|19210.8|19290.9|19200.9|28
1656794230000|2022-07-02 20:37:10|19298.8|19208.8|19297.7|19207.7|19299|19209|19297.2|19207.2|17
1656794240000|2022-07-02 20:37:20|19297.6|19207.6|19297.5|19207.5|19298.3|19208.3|19297.3|19207.3|28
1656794250000|2022-07-02 20:37:30|19297.4|19207.4|19298.2|19208.2|19298.2|19208.2|19296.8|19206.8|17
1656794260000|2022-07-02 20:37:40|19297.2|19207.2|19297.5|19207.5|19298.6|19208.6|19297.2|19207.2|21
1656794270000|2022-07-02 20:37:50|19297.6|19207.6|19296.8|19206.8|19298.5|19208.5|19295.8|19205.8|25
1656794280000|2022-07-02 20:38:00|19296|19206|19296.8|19206.8|19297.7|19207.7|19295.9|19205.9|20
1656794290000|2022-07-02 20:38:10|19297.1|19207.1|19295|19205|19297.1|19207.1|19293.6|19203.6|22
1656794300000|2022-07-02 20:38:20|19293.7|19203.7|19293.3|19203.3|19296.2|19206.2|19293|19203|29
1656794310000|2022-07-02 20:38:30|19293.8|19203.8|19295.8|19205.8|19296.1|19206.1|19293.8|19203.8|17
1656794320000|2022-07-02 20:38:40|19295.6|19205.6|19295.7|19205.7|19296.9|19206.9|19294.8|19204.8|22
1656794330000|2022-07-02 20:38:50|19295.2|19205.2|19289.9|19199.9|19295.9|19205.9|19289.1|19199.1|30
1656794340000|2022-07-02 20:39:00|19289.8|19199.8|19289.5|19199.5|19289.9|19199.9|19288.3|19198.3|13
1656794350000|2022-07-02 20:39:10|19289.4|19199.4|19291.1|19201.1|19291.9|19201.9|19289.4|19199.4|23
1656794360000|2022-07-02 20:39:20|19291.8|19201.8|19291.7|19201.7|19292.1|19202.1|19290.7|19200.7|20
1656794370000|2022-07-02 20:39:30|19291.6|19201.6|19290.4|19200.4|19291.6|19201.6|19290.4|19200.4|7
1656794380000|2022-07-02 20:39:40|19290.9|19200.9|19291|19201|19291.3|19201.3|19289.4|19199.4|25
1656794390000|2022-07-02 20:39:50|19290.9|19200.9|19290.8|19200.8|19290.9|19200.9|19290.2|19200.2|8
1656794400000|2022-07-02 20:40:00|19290.6|19200.6|19292.4|19202.4|19292.6|19202.6|19290.3|19200.3|19
1656794410000|2022-07-02 20:40:10|19292.6|19202.6|19292.4|19202.4|19293.2|19203.2|19291|19201|22
1656794420000|2022-07-02 20:40:20|19292.6|19202.6|19292.5|19202.5|19292.8|19202.8|19291.9|19201.9|20
1656794430000|2022-07-02 20:40:30|19292.7|19202.7|19291.5|19201.5|19293.1|19203.1|19291|19201|16
1656794440000|2022-07-02 20:40:40|19291.6|19201.6|19291.4|19201.4|19291.8|19201.8|19290.8|19200.8|17
1656794450000|2022-07-02 20:40:50|19291.5|19201.5|19292|19202|19292|19202|19290.9|19200.9|22
1656794460000|2022-07-02 20:41:00|19291.9|19201.9|19292.1|19202.1|19292.2|19202.2|19290.5|19200.5|24
1656794470000|2022-07-02 20:41:10|19291.7|19201.7|19291.4|19201.4|19291.7|19201.7|19288.9|19198.9|12
1656794480000|2022-07-02 20:41:20|19290.9|19200.9|19295.4|19205.4|19296.1|19206.1|19289.7|19199.7|21
1656794490000|2022-07-02 20:41:30|19295.3|19205.3|19295.9|19205.9|19296.3|19206.3|19295|19205|24
1656794500000|2022-07-02 20:41:40|19296|19206|19295.4|19205.4|19297.3|19207.3|19295.4|19205.4|22
1656794510000|2022-07-02 20:41:50|19295.5|19205.5|19293|19203|19296.7|19206.7|19291.9|19201.9|23
1656794520000|2022-07-02 20:42:00|19293.2|19203.2|19291.5|19201.5|19293.8|19203.8|19291.1|19201.1|17
1656794530000|2022-07-02 20:42:10|19291.4|19201.4|19291.5|19201.5|19291.7|19201.7|19291.1|19201.1|13
1656794540000|2022-07-02 20:42:20|19291.4|19201.4|19291.2|19201.2|19291.5|19201.5|19291|19201|6
1656794550000|2022-07-02 20:42:30|19291|19201|19293|19203|19293|19203|19291|19201|16
1656794560000|2022-07-02 20:42:40|19292.9|19202.9|19294.2|19204.2|19296.2|19206.2|19292.8|19202.8|20
1656794570000|2022-07-02 20:42:50|19295.7|19205.7|19295.2|19205.2|19295.7|19205.7|19292.4|19202.4|31
1656794580000|2022-07-02 20:43:00|19295.5|19205.5|19294.6|19204.6|19295.5|19205.5|19293.1|19203.1|17
1656794590000|2022-07-02 20:43:10|19293.8|19203.8|19293.8|19203.8|19294.5|19204.5|19293|19203|20
1656794600000|2022-07-02 20:43:20|19294|19204|19294.3|19204.3|19294.4|19204.4|19293.9|19203.9|12
1656794610000|2022-07-02 20:43:30|19294.4|19204.4|19294.4|19204.4|19294.4|19204.4|19294.3|19204.3|3
1656794620000|2022-07-02 20:43:40|19294.5|19204.5|19293.9|19203.9|19294.9|19204.9|19292|19202|25
1656794630000|2022-07-02 20:43:50|19293.7|19203.7|19291.3|19201.3|19294.4|19204.4|19290.1|19200.1|20
1656794640000|2022-07-02 20:44:00|19291.1|19201.1|19290.8|19200.8|19291.2|19201.2|19289.5|19199.5|22
1656794650000|2022-07-02 20:44:10|19290.6|19200.6|19290.3|19200.3|19291|19201|19289.4|19199.4|24
1656794660000|2022-07-02 20:44:20|19289.9|19199.9|19290.9|19200.9|19291.8|19201.8|19289.4|19199.4|19
1656794670000|2022-07-02 20:44:30|19290|19200|19290.5|19200.5|19291.7|19201.7|19289|19199|21
1656794680000|2022-07-02 20:44:40|19290.4|19200.4|19288.3|19198.3|19291|19201|19287.6|19197.6|17
1656794690000|2022-07-02 20:44:50|19287.9|19197.9|19285.9|19195.9|19287.9|19197.9|19285.9|19195.9|16
1656794700000|2022-07-02 20:45:00|19285.3|19195.3|19276.9|19186.9|19285.5|19195.5|19268.1|19178.1|38
1656794710000|2022-07-02 20:45:10|19276.6|19186.6|19275.8|19185.8|19278.2|19188.2|19274.1|19184.1|24
1656794720000|2022-07-02 20:45:20|19275.4|19185.4|19276.6|19186.6|19277.8|19187.8|19275.2|19185.2|21
1656794730000|2022-07-02 20:45:30|19275.4|19185.4|19273.9|19183.9|19277.4|19187.4|19273.8|19183.8|22
1656794740000|2022-07-02 20:45:40|19273.8|19183.8|19273.9|19183.9|19274.1|19184.1|19273.8|19183.8|12
1656794750000|2022-07-02 20:45:50|19273.8|19183.8|19273.5|19183.5|19274.6|19184.6|19273.5|19183.5|20
1656794760000|2022-07-02 20:46:00|19272|19182|19273.2|19183.2|19273.2|19183.2|19271|19181|27
1656794770000|2022-07-02 20:46:10|19272.3|19182.3|19272.4|19182.4|19273.4|19183.4|19272.3|19182.3|10
1656794780000|2022-07-02 20:46:20|19272.2|19182.2|19273.4|19183.4|19273.5|19183.5|19272.2|19182.2|6
1656794790000|2022-07-02 20:46:30|19273.5|19183.5|19272.2|19182.2|19273.7|19183.7|19271.9|19181.9|9
1656794800000|2022-07-02 20:46:40|19272.6|19182.6|19278.2|19188.2|19278.8|19188.8|19272.1|19182.1|23
1656794810000|2022-07-02 20:46:50|19278.4|19188.4|19277.7|19187.7|19278.4|19188.4|19276.6|19186.6|19
1656794820000|2022-07-02 20:47:00|19278|19188|19283.3|19193.3|19283.3|19193.3|19276.9|19186.9|18
1656794830000|2022-07-02 20:47:10|19283.4|19193.4|19281.1|19191.1|19284.1|19194.1|19280.8|19190.8|24
1656794840000|2022-07-02 20:47:20|19281.2|19191.2|19279.7|19189.7|19281.9|19191.9|19279.7|19189.7|24
1656794850000|2022-07-02 20:47:30|19279.5|19189.5|19278.4|19188.4|19279.7|19189.7|19278.4|19188.4|12
1656794860000|2022-07-02 20:47:40|19278.9|19188.9|19278.3|19188.3|19278.9|19188.9|19278.2|19188.2|12
1656794870000|2022-07-02 20:47:50|19278.2|19188.2|19281.7|19191.7|19283.7|19193.7|19278.2|19188.2|21
1656794880000|2022-07-02 20:48:00|19282.4|19192.4|19282.7|19192.7|19284.2|19194.2|19281.7|19191.7|16
1656794890000|2022-07-02 20:48:10|19282.9|19192.9|19281|19191|19283.4|19193.4|19280.9|19190.9|14
1656794900000|2022-07-02 20:48:20|19280.6|19190.6|19280.3|19190.3|19283.4|19193.4|19279.7|19189.7|33
1656794910000|2022-07-02 20:48:30|19280.4|19190.4|19278.7|19188.7|19281.8|19191.8|19278|19188|18
1656794920000|2022-07-02 20:48:40|19281.7|19191.7|19286.9|19196.9|19288.5|19198.5|19281.6|19191.6|26
1656794930000|2022-07-02 20:48:50|19285.6|19195.6|19288.1|19198.1|19288.3|19198.3|19285.4|19195.4|22
1656794940000|2022-07-02 20:49:00|19287.6|19197.6|19287.7|19197.7|19288.2|19198.2|19287.3|19197.3|20
1656794950000|2022-07-02 20:49:10|19288.4|19198.4|19287.5|19197.5|19288.8|19198.8|19284.6|19194.6|27
1656794960000|2022-07-02 20:49:20|19287.4|19197.4|19286.7|19196.7|19287.5|19197.5|19285.7|19195.7|17
1656794970000|2022-07-02 20:49:30|19286.9|19196.9|19287.9|19197.9|19288.8|19198.8|19286.2|19196.2|18
1656794980000|2022-07-02 20:49:40|19287.5|19197.5|19286.9|19196.9|19287.6|19197.6|19286.5|19196.5|11
1656794990000|2022-07-02 20:49:50|19287.1|19197.1|19286.7|19196.7|19287.1|19197.1|19286.7|19196.7|11
1656795000000|2022-07-02 20:50:00|19286.8|19196.8|19286.8|19196.8|19287|19197|19286.4|19196.4|13
1656795010000|2022-07-02 20:50:10|19287|19197|19291.8|19201.8|19291.8|19201.8|19286.8|19196.8|23
1656795020000|2022-07-02 20:50:20|19291.9|19201.9|19291.6|19201.6|19292.3|19202.3|19291.3|19201.3|17
1656795030000|2022-07-02 20:50:30|19291.7|19201.7|19294.7|19204.7|19294.9|19204.9|19291.7|19201.7|11
1656795040000|2022-07-02 20:50:40|19294.9|19204.9|19294.8|19204.8|19295.1|19205.1|19294.3|19204.3|17
1656795050000|2022-07-02 20:50:50|19295|19205|19293.9|19203.9|19295.3|19205.3|19291.7|19201.7|20
1656795060000|2022-07-02 20:51:00|19293.8|19203.8|19295.2|19205.2|19295.2|19205.2|19293.7|19203.7|14
1656795070000|2022-07-02 20:51:10|19294.4|19204.4|19294.3|19204.3|19294.4|19204.4|19294|19204|13
1656795080000|2022-07-02 20:51:20|19294.1|19204.1|19294.8|19204.8|19294.8|19204.8|19293.8|19203.8|15
1656795090000|2022-07-02 20:51:30|19294.6|19204.6|19294.5|19204.5|19294.6|19204.6|19294.2|19204.2|12
1656795100000|2022-07-02 20:51:40|19294.6|19204.6|19294.1|19204.1|19294.6|19204.6|19293.8|19203.8|21
1656795110000|2022-07-02 20:51:50|19294.3|19204.3|19294|19204|19294.4|19204.4|19294|19204|11
1656795120000|2022-07-02 20:52:00|19293.9|19203.9|19294.1|19204.1|19294.4|19204.4|19293.8|19203.8|17
1656795130000|2022-07-02 20:52:10|19294.3|19204.3|19294.1|19204.1|19294.5|19204.5|19294.1|19204.1|6
1656795140000|2022-07-02 20:52:20|19294.2|19204.2|19294.7|19204.7|19294.7|19204.7|19293.6|19203.6|20
1656795150000|2022-07-02 20:52:30|19294.9|19204.9|19291.1|19201.1|19294.9|19204.9|19291.1|19201.1|16
1656795160000|2022-07-02 20:52:40|19293.1|19203.1|19283.7|19193.7|19293.1|19203.1|19281.2|19191.2|33
1656795170000|2022-07-02 20:52:50|19283.4|19193.4|19281.7|19191.7|19284|19194|19280.7|19190.7|28
1656795180000|2022-07-02 20:53:00|19281.8|19191.8|19280.2|19190.2|19282|19192|19279.8|19189.8|19
1656795190000|2022-07-02 20:53:10|19279.8|19189.8|19279.6|19189.6|19280.4|19190.4|19279.4|19189.4|28
1656795200000|2022-07-02 20:53:20|19279.8|19189.8|19281.2|19191.2|19281.8|19191.8|19279.8|19189.8|25
1656795210000|2022-07-02 20:53:30|19281.3|19191.3|19281|19191|19281.6|19191.6|19280.9|19190.9|15
1656795220000|2022-07-02 20:53:40|19281.3|19191.3|19281.2|19191.2|19281.7|19191.7|19281.1|19191.1|14
1656795230000|2022-07-02 20:53:50|19280.4|19190.4|19280.1|19190.1|19281.7|19191.7|19280.1|19190.1|20
1656795240000|2022-07-02 20:54:00|19280|19190|19279.9|19189.9|19281.4|19191.4|19279.9|19189.9|19
1656795250000|2022-07-02 20:54:10|19279.7|19189.7|19281.1|19191.1|19281.4|19191.4|19279.7|19189.7|23
1656795260000|2022-07-02 20:54:20|19281.3|19191.3|19289.1|19199.1|19289.4|19199.4|19281.3|19191.3|21
1656795270000|2022-07-02 20:54:30|19289.6|19199.6|19289.3|19199.3|19289.6|19199.6|19289.1|19199.1|8
1656795280000|2022-07-02 20:54:40|19289.4|19199.4|19289.3|19199.3|19289.5|19199.5|19289.3|19199.3|3
1656795290000|2022-07-02 20:54:50|19289.4|19199.4|19296.4|19206.4|19296.7|19206.7|19289.4|19199.4|16
1656795300000|2022-07-02 20:55:00|19296.2|19206.2|19300|19210|19300.2|19210.2|19295.6|19205.6|25
1656795310000|2022-07-02 20:55:10|19299.8|19209.8|19306.2|19216.2|19306.3|19216.3|19299.8|19209.8|20
1656795320000|2022-07-02 20:55:20|19306|19216|19304.8|19214.8|19306|19216|19304.4|19214.4|15
1656795330000|2022-07-02 20:55:30|19305|19215|19304.6|19214.6|19305.6|19215.6|19303.1|19213.1|11
1656795340000|2022-07-02 20:55:40|19304.5|19214.5|19300.9|19210.9|19304.5|19214.5|19299.1|19209.1|29
1656795350000|2022-07-02 20:55:50|19300.8|19210.8|19296.7|19206.7|19300.8|19210.8|19296.7|19206.7|20
1656795360000|2022-07-02 20:56:00|19297.1|19207.1|19299.2|19209.2|19299.3|19209.3|19296.8|19206.8|16
1656795370000|2022-07-02 20:56:10|19299.3|19209.3|19298.4|19208.4|19299.5|19209.5|19298.4|19208.4|21
1656795380000|2022-07-02 20:56:20|19298.1|19208.1|19298.4|19208.4|19298.8|19208.8|19297.4|19207.4|10
1656795390000|2022-07-02 20:56:30|19298|19208|19298.5|19208.5|19298.5|19208.5|19297.4|19207.4|21
1656795400000|2022-07-02 20:56:40|19298.2|19208.2|19300.2|19210.2|19300.2|19210.2|19297.3|19207.3|19
1656795410000|2022-07-02 20:56:50|19299.8|19209.8|19295.3|19205.3|19301.2|19211.2|19294.9|19204.9|25
1656795420000|2022-07-02 20:57:00|19295|19205|19290.6|19200.6|19296|19206|19290.2|19200.2|25
1656795430000|2022-07-02 20:57:10|19291.2|19201.2|19280.4|19190.4|19291.2|19201.2|19280.4|19190.4|34
1656795440000|2022-07-02 20:57:20|19280.3|19190.3|19278.9|19188.9|19281.6|19191.6|19278|19188|20
1656795450000|2022-07-02 20:57:30|19279|19189|19279.2|19189.2|19279.5|19189.5|19278.8|19188.8|13
1656795460000|2022-07-02 20:57:40|19279.5|19189.5|19279.1|19189.1|19279.5|19189.5|19279|19189|12
1656795470000|2022-07-02 20:57:50|19278.4|19188.4|19277.6|19187.6|19280.4|19190.4|19276.5|19186.5|28
1656795480000|2022-07-02 20:58:00|19278.3|19188.3|19277.1|19187.1|19278.5|19188.5|19276.7|19186.7|20
1656795490000|2022-07-02 20:58:10|19277.2|19187.2|19276.2|19186.2|19278.5|19188.5|19276|19186|20
1656795500000|2022-07-02 20:58:20|19276.8|19186.8|19290.4|19200.4|19290.4|19200.4|19276.8|19186.8|20
1656795510000|2022-07-02 20:58:30|19289.8|19199.8|19292.1|19202.1|19295.3|19205.3|19289.1|19199.1|29
1656795520000|2022-07-02 20:58:40|19291.7|19201.7|19291.8|19201.8|19292.4|19202.4|19290.9|19200.9|23
1656795530000|2022-07-02 20:58:50|19293|19203|19291.9|19201.9|19293|19203|19291.1|19201.1|17
1656795540000|2022-07-02 20:59:00|19291.8|19201.8|19289.8|19199.8|19292.3|19202.3|19289.5|19199.5|20
1656795550000|2022-07-02 20:59:10|19289.5|19199.5|19291.3|19201.3|19292.4|19202.4|19289.5|19199.5|19
1656795560000|2022-07-02 20:59:20|19291.8|19201.8|19291.2|19201.2|19293.7|19203.7|19290.7|19200.7|24
1656795570000|2022-07-02 20:59:30|19291.1|19201.1|19292.4|19202.4|19292.4|19202.4|19290.7|19200.7|19
1656795580000|2022-07-02 20:59:40|19292|19202|19291.2|19201.2|19292.5|19202.5|19291.2|19201.2|13
1656795590000|2022-07-02 20:59:50|19290.5|19200.5|19290.5|19200.5|19291.3|19201.3|19290.3|19200.3|20
1656795600000|2022-07-02 21:00:00|19290.6|19200.6|19291.3|19201.3|19292.3|19202.3|19290.6|19200.6|23
1656795610000|2022-07-02 21:00:10|19291.4|19201.4|19290.5|19200.5|19297.3|19207.3|19290.5|19200.5|24
1656795620000|2022-07-02 21:00:20|19291.1|19201.1|19291.5|19201.5|19291.7|19201.7|19291|19201|18
1656795630000|2022-07-02 21:00:30|19291.4|19201.4|19291|19201|19291.5|19201.5|19288.4|19198.4|17
1656795640000|2022-07-02 21:00:40|19290.2|19200.2|19290.4|19200.4|19291.2|19201.2|19289.4|19199.4|21
1656795650000|2022-07-02 21:00:50|19290.1|19200.1|19290.6|19200.6|19290.7|19200.7|19290.1|19200.1|12
1656795660000|2022-07-02 21:01:00|19290.2|19200.2|19290.5|19200.5|19291|19201|19289.2|19199.2|12
1656795670000|2022-07-02 21:01:10|19290.3|19200.3|19290.4|19200.4|19290.7|19200.7|19290.3|19200.3|7
1656795680000|2022-07-02 21:01:20|19290.3|19200.3|19291|19201|19291.4|19201.4|19289.4|19199.4|15
1656795690000|2022-07-02 21:01:30|19291.4|19201.4|19289.9|19199.9|19291.4|19201.4|19289.8|19199.8|17
1656795700000|2022-07-02 21:01:40|19290|19200|19289.7|19199.7|19290.6|19200.6|19289.6|19199.6|12
1656795710000|2022-07-02 21:01:50|19291.1|19201.1|19290.7|19200.7|19291.6|19201.6|19289.7|19199.7|16
1656795720000|2022-07-02 21:02:00|19291.6|19201.6|19291.1|19201.1|19291.6|19201.6|19290.1|19200.1|17
1656795730000|2022-07-02 21:02:10|19290.7|19200.7|19301.9|19211.9|19302.1|19212.1|19290.7|19200.7|27
1656795740000|2022-07-02 21:02:20|19302.1|19212.1|19299.1|19209.1|19302.1|19212.1|19299.1|19209.1|20
1656795750000|2022-07-02 21:02:30|19298.9|19208.9|19298.6|19208.6|19300.5|19210.5|19298.5|19208.5|13
1656795760000|2022-07-02 21:02:40|19298.9|19208.9|19297.6|19207.6|19299|19209|19296.2|19206.2|22
1656795770000|2022-07-02 21:02:50|19297.3|19207.3|19297.6|19207.6|19297.6|19207.6|19296.9|19206.9|12
1656795780000|2022-07-02 21:03:00|19296.2|19206.2|19291.2|19201.2|19297|19207|19291|19201|14
1656795790000|2022-07-02 21:03:10|19291.3|19201.3|19299|19209|19299.9|19209.9|19290.8|19200.8|32
1656795800000|2022-07-02 21:03:20|19298.8|19208.8|19301.8|19211.8|19302|19212|19298.8|19208.8|25
1656795810000|2022-07-02 21:03:30|19301.9|19211.9|19303.8|19213.8|19304|19214|19301|19211|22
1656795820000|2022-07-02 21:03:40|19303.9|19213.9|19303.6|19213.6|19304.4|19214.4|19303.1|19213.1|22
1656795830000|2022-07-02 21:03:50|19303.5|19213.5|19302.9|19212.9|19303.5|19213.5|19302.4|19212.4|22
1656795840000|2022-07-02 21:04:00|19302.8|19212.8|19301.4|19211.4|19302.9|19212.9|19301.2|19211.2|16
1656795850000|2022-07-02 21:04:10|19301.2|19211.2|19301.4|19211.4|19301.4|19211.4|19301.2|19211.2|9
1656795860000|2022-07-02 21:04:20|19302.9|19212.9|19304.9|19214.9|19305.2|19215.2|19302.8|19212.8|14
1656795870000|2022-07-02 21:04:30|19305|19215|19304.6|19214.6|19305.2|19215.2|19304.1|19214.1|15
1656795880000|2022-07-02 21:04:40|19304.3|19214.3|19304.4|19214.4|19304.6|19214.6|19304.1|19214.1|11
1656795890000|2022-07-02 21:04:50|19304.1|19214.1|19302.1|19212.1|19304.6|19214.6|19301.1|19211.1|18
1656795900000|2022-07-02 21:05:00|19302.2|19212.2|19302.3|19212.3|19303.5|19213.5|19299.2|19209.2|26
1656795910000|2022-07-02 21:05:10|19301.6|19211.6|19288.2|19198.2|19302.2|19212.2|19288|19198|25
1656795920000|2022-07-02 21:05:20|19288.6|19198.6|19283.7|19193.7|19288.9|19198.9|19282|19192|25
1656795930000|2022-07-02 21:05:30|19283.4|19193.4|19282.6|19192.6|19283.4|19193.4|19282.2|19192.2|10
1656795940000|2022-07-02 21:05:40|19282.5|19192.5|19283|19193|19284|19194|19282.5|19192.5|6
1656795950000|2022-07-02 21:05:50|19283.1|19193.1|19282.9|19192.9|19283.1|19193.1|19282.9|19192.9|4
1656795960000|2022-07-02 21:06:00|19282.5|19192.5|19309.7|19219.7|19309.7|19219.7|19282.5|19192.5|34
1656795970000|2022-07-02 21:06:10|19311.4|19221.4|19312.8|19222.8|19313.3|19223.3|19311|19221|27
1656795980000|2022-07-02 21:06:20|19312.5|19222.5|19310.6|19220.6|19317.1|19227.1|19310.2|19220.2|29
1656795990000|2022-07-02 21:06:30|19310.2|19220.2|19309.8|19219.8|19310.3|19220.3|19306.8|19216.8|24
1656796000000|2022-07-02 21:06:40|19309.5|19219.5|19308.4|19218.4|19314|19224|19307.6|19217.6|29
1656796010000|2022-07-02 21:06:50|19308.5|19218.5|19321.1|19231.1|19322.4|19232.4|19305.4|19215.4|30
1656796020000|2022-07-02 21:07:00|19320.8|19230.8|19345.9|19255.9|19349.4|19259.4|19320.4|19230.4|29
1656796030000|2022-07-02 21:07:10|19344.9|19254.9|19341.1|19251.1|19345.9|19255.9|19339.7|19249.7|25
1656796040000|2022-07-02 21:07:20|19340.7|19250.7|19335.7|19245.7|19340.9|19250.9|19329.1|19239.1|33
1656796050000|2022-07-02 21:07:30|19335.8|19245.8|19336.3|19246.3|19338.2|19248.2|19335.5|19245.5|24
1656796060000|2022-07-02 21:07:40|19333.6|19243.6|19342|19252|19342|19252|19333.1|19243.1|29
1656796070000|2022-07-02 21:07:50|19342.5|19252.5|19342.1|19252.1|19345.3|19255.3|19342.1|19252.1|27
1656796080000|2022-07-02 21:08:00|19341.8|19251.8|19334.5|19244.5|19344|19254|19332.8|19242.8|30
1656796090000|2022-07-02 21:08:10|19334|19244|19331.3|19241.3|19334.3|19244.3|19328.4|19238.4|26
1656796100000|2022-07-02 21:08:20|19330.9|19240.9|19331.9|19241.9|19335.1|19245.1|19330.9|19240.9|28
1656796110000|2022-07-02 21:08:30|19331.3|19241.3|19316.8|19226.8|19332.5|19242.5|19316.8|19226.8|32
1656796120000|2022-07-02 21:08:40|19316.7|19226.7|19330.7|19240.7|19330.7|19240.7|19316.7|19226.7|37
1656796130000|2022-07-02 21:08:50|19330.8|19240.8|19337.3|19247.3|19340.7|19250.7|19330.1|19240.1|33
1656796140000|2022-07-02 21:09:00|19336.7|19246.7|19337|19247|19337.7|19247.7|19335|19245|20
1656796150000|2022-07-02 21:09:10|19334.7|19244.7|19339.1|19249.1|19339.5|19249.5|19334.5|19244.5|20
1656796160000|2022-07-02 21:09:20|19338.8|19248.8|19343.4|19253.4|19343.4|19253.4|19338.7|19248.7|9
1656796170000|2022-07-02 21:09:30|19343|19253|19343.1|19253.1|19343.1|19253.1|19340.8|19250.8|15
1656796180000|2022-07-02 21:09:40|19341.2|19251.2|19335|19245|19341.6|19251.6|19334.7|19244.7|23
1656796190000|2022-07-02 21:09:50|19335.9|19245.9|19334.8|19244.8|19336.3|19246.3|19334.8|19244.8|19
1656796200000|2022-07-02 21:10:00|19335.4|19245.4|19336.7|19246.7|19336.9|19246.9|19333.7|19243.7|16
1656796210000|2022-07-02 21:10:10|19336.8|19246.8|19335.9|19245.9|19337.1|19247.1|19334.8|19244.8|30
1656796220000|2022-07-02 21:10:20|19335.6|19245.6|19336.3|19246.3|19336.5|19246.5|19335.6|19245.6|21
1656796230000|2022-07-02 21:10:30|19336.2|19246.2|19337.4|19247.4|19337.6|19247.6|19336|19246|13
1656796240000|2022-07-02 21:10:40|19337.5|19247.5|19337|19247|19337.7|19247.7|19337|19247|9
1656796250000|2022-07-02 21:10:50|19336.9|19246.9|19336.6|19246.6|19337.8|19247.8|19336.6|19246.6|16
1656796260000|2022-07-02 21:11:00|19337.4|19247.4|19336.7|19246.7|19339.9|19249.9|19335.5|19245.5|20
1656796270000|2022-07-02 21:11:10|19336.6|19246.6|19337.1|19247.1|19337.3|19247.3|19336.1|19246.1|19
1656796280000|2022-07-02 21:11:20|19336.6|19246.6|19337.2|19247.2|19337.4|19247.4|19336.6|19246.6|13
1656796290000|2022-07-02 21:11:30|19337.1|19247.1|19337.4|19247.4|19337.5|19247.5|19336.8|19246.8|14
1656796300000|2022-07-02 21:11:40|19336.8|19246.8|19335.8|19245.8|19337.7|19247.7|19335.7|19245.7|18
1656796310000|2022-07-02 21:11:50|19336.1|19246.1|19336.2|19246.2|19336.3|19246.3|19335.1|19245.1|13
1656796320000|2022-07-02 21:12:00|19336|19246|19331.8|19241.8|19336|19246|19331.8|19241.8|15
1656796330000|2022-07-02 21:12:10|19332.1|19242.1|19342.1|19252.1|19342.1|19252.1|19331.9|19241.9|20
1656796340000|2022-07-02 21:12:20|19342.3|19252.3|19340.1|19250.1|19342.3|19252.3|19340|19250|10
1656796350000|2022-07-02 21:12:30|19340|19250|19340.1|19250.1|19340.3|19250.3|19339.8|19249.8|15
1656796360000|2022-07-02 21:12:40|19339.8|19249.8|19340.4|19250.4|19340.4|19250.4|19339.8|19249.8|16
1656796370000|2022-07-02 21:12:50|19340.3|19250.3|19340.9|19250.9|19341.5|19251.5|19340.1|19250.1|18
1656796380000|2022-07-02 21:13:00|19341.1|19251.1|19340.2|19250.2|19341.4|19251.4|19340.1|19250.1|11
1656796390000|2022-07-02 21:13:10|19340.3|19250.3|19340.7|19250.7|19340.7|19250.7|19340.1|19250.1|14
1656796400000|2022-07-02 21:13:20|19343.5|19253.5|19344.4|19254.4|19345.1|19255.1|19343.5|19253.5|23
1656796410000|2022-07-02 21:13:30|19344.6|19254.6|19345|19255|19345.9|19255.9|19344.6|19254.6|16
1656796420000|2022-07-02 21:13:40|19344.9|19254.9|19345.5|19255.5|19345.6|19255.6|19344.4|19254.4|12
1656796430000|2022-07-02 21:13:50|19344.9|19254.9|19344.3|19254.3|19345.4|19255.4|19344.3|19254.3|16
1656796440000|2022-07-02 21:14:00|19344.4|19254.4|19346.2|19256.2|19346.4|19256.4|19344.4|19254.4|24
1656796450000|2022-07-02 21:14:10|19345.8|19255.8|19342.1|19252.1|19346.3|19256.3|19341.5|19251.5|15
1656796460000|2022-07-02 21:14:20|19341.5|19251.5|19342.5|19252.5|19342.7|19252.7|19340.9|19250.9|16
1656796470000|2022-07-02 21:14:30|19342.7|19252.7|19339.7|19249.7|19342.7|19252.7|19339.2|19249.2|18
1656796480000|2022-07-02 21:14:40|19339.8|19249.8|19338.3|19248.3|19340.5|19250.5|19337.4|19247.4|21
1656796490000|2022-07-02 21:14:50|19337.9|19247.9|19343.7|19253.7|19344.1|19254.1|19337.9|19247.9|23
1656796500000|2022-07-02 21:15:00|19344|19254|19348.3|19258.3|19349.7|19259.7|19343.7|19253.7|24
1656796510000|2022-07-02 21:15:10|19348.4|19258.4|19348.3|19258.3|19348.5|19258.5|19348.2|19258.2|8
1656796520000|2022-07-02 21:15:20|19348.5|19258.5|19348.7|19258.7|19349|19259|19348.4|19258.4|9
1656796530000|2022-07-02 21:15:30|19348.5|19258.5|19349.6|19259.6|19350.4|19260.4|19348.5|19258.5|13
1656796540000|2022-07-02 21:15:40|19349.8|19259.8|19351.3|19261.3|19351.3|19261.3|19349.1|19259.1|13
1656796550000|2022-07-02 21:15:50|19350.6|19260.6|19351|19261|19351.5|19261.5|19349.3|19259.3|22
1656796560000|2022-07-02 21:16:00|19350.7|19260.7|19350.2|19260.2|19350.7|19260.7|19347.3|19257.3|33
1656796570000|2022-07-02 21:16:10|19349.5|19259.5|19346.7|19256.7|19350.2|19260.2|19346.6|19256.6|17
1656796580000|2022-07-02 21:16:20|19347.7|19257.7|19348|19258|19349.3|19259.3|19347.2|19257.2|19
1656796590000|2022-07-02 21:16:30|19348.2|19258.2|19347.3|19257.3|19348.6|19258.6|19346.4|19256.4|17
1656796600000|2022-07-02 21:16:40|19347.1|19257.1|19348.1|19258.1|19348.1|19258.1|19347.1|19257.1|13
1656796610000|2022-07-02 21:16:50|19348|19258|19348.1|19258.1|19348.1|19258.1|19347.8|19257.8|13
1656796620000|2022-07-02 21:17:00|19348|19258|19350.3|19260.3|19350.6|19260.6|19345.8|19255.8|19
1656796630000|2022-07-02 21:17:10|19349.6|19259.6|19345.9|19255.9|19350.2|19260.2|19345.6|19255.6|22
1656796640000|2022-07-02 21:17:20|19345.6|19255.6|19345.5|19255.5|19346|19256|19345.4|19255.4|13
1656796650000|2022-07-02 21:17:30|19345.8|19255.8|19348.4|19258.4|19348.4|19258.4|19345.8|19255.8|6
1656796660000|2022-07-02 21:17:40|19347.7|19257.7|19349.9|19259.9|19350.2|19260.2|19347.7|19257.7|13
1656796670000|2022-07-02 21:17:50|19350|19260|19359.8|19269.8|19359.8|19269.8|19346.4|19256.4|22
1656796680000|2022-07-02 21:18:00|19359.4|19269.4|19352|19262|19359.4|19269.4|19349.5|19259.5|29
1656796690000|2022-07-02 21:18:10|19352.1|19262.1|19350.6|19260.6|19352.7|19262.7|19350.2|19260.2|23
1656796700000|2022-07-02 21:18:20|19351.8|19261.8|19351.4|19261.4|19352.1|19262.1|19350.7|19260.7|16
1656796710000|2022-07-02 21:18:30|19351.9|19261.9|19351.3|19261.3|19353.7|19263.7|19351.3|19261.3|19
1656796720000|2022-07-02 21:18:40|19351.5|19261.5|19350.2|19260.2|19351.5|19261.5|19349|19259|26
1656796730000|2022-07-02 21:18:50|19350.1|19260.1|19348.2|19258.2|19350.1|19260.1|19347.6|19257.6|22
1656796740000|2022-07-02 21:19:00|19348.4|19258.4|19347.4|19257.4|19348.4|19258.4|19346.5|19256.5|18
1656796750000|2022-07-02 21:19:10|19347|19257|19347|19257|19347.8|19257.8|19346.2|19256.2|16
1656796760000|2022-07-02 21:19:20|19346.8|19256.8|19347.3|19257.3|19347.6|19257.6|19346|19256|16
1656796770000|2022-07-02 21:19:30|19347.6|19257.6|19344.5|19254.5|19347.6|19257.6|19343.7|19253.7|20
1656796780000|2022-07-02 21:19:40|19344.6|19254.6|19345.2|19255.2|19345.8|19255.8|19344.4|19254.4|19
1656796790000|2022-07-02 21:19:50|19344.9|19254.9|19343.7|19253.7|19345.2|19255.2|19343.7|19253.7|15
1656796800000|2022-07-02 21:20:00|19343.8|19253.8|19338.6|19248.6|19343.8|19253.8|19338.4|19248.4|22
1656796810000|2022-07-02 21:20:10|19338.2|19248.2|19338.6|19248.6|19339.1|19249.1|19338.2|19248.2|17
1656796820000|2022-07-02 21:20:20|19338.5|19248.5|19339|19249|19339.6|19249.6|19337.5|19247.5|16
1656796830000|2022-07-02 21:20:30|19339.3|19249.3|19341.6|19251.6|19341.8|19251.8|19339.3|19249.3|16
1656796840000|2022-07-02 21:20:40|19341.7|19251.7|19339.3|19249.3|19341.9|19251.9|19339.1|19249.1|21
1656796850000|2022-07-02 21:20:50|19339.2|19249.2|19336.9|19246.9|19339.2|19249.2|19334.7|19244.7|17
1656796860000|2022-07-02 21:21:00|19337.3|19247.3|19334.2|19244.2|19337.4|19247.4|19334.2|19244.2|14
1656796870000|2022-07-02 21:21:10|19334.1|19244.1|19334.3|19244.3|19334.3|19244.3|19333.9|19243.9|8
1656796880000|2022-07-02 21:21:20|19334.4|19244.4|19335.3|19245.3|19335.3|19245.3|19334.1|19244.1|14
1656796890000|2022-07-02 21:21:30|19335.8|19245.8|19332.6|19242.6|19336|19246|19332.6|19242.6|14
1656796900000|2022-07-02 21:21:40|19332.9|19242.9|19333.8|19243.8|19333.9|19243.9|19332.9|19242.9|8
1656796910000|2022-07-02 21:21:50|19333.9|19243.9|19335.8|19245.8|19336|19246|19333.2|19243.2|24
1656796920000|2022-07-02 21:22:00|19335.9|19245.9|19337.3|19247.3|19337.3|19247.3|19335.9|19245.9|13
1656796930000|2022-07-02 21:22:10|19337.7|19247.7|19336|19246|19338.1|19248.1|19336|19246|11
1656796940000|2022-07-02 21:22:20|19336.5|19246.5|19337.1|19247.1|19337.1|19247.1|19335.9|19245.9|7
1656796950000|2022-07-02 21:22:30|19337.9|19247.9|19341|19251|19341|19251|19337|19247|22
1656796960000|2022-07-02 21:22:40|19341.1|19251.1|19338.3|19248.3|19342.2|19252.2|19337.7|19247.7|22
1656796970000|2022-07-02 21:22:50|19338.4|19248.4|19337.6|19247.6|19339.2|19249.2|19337.5|19247.5|19
1656796980000|2022-07-02 21:23:00|19337.8|19247.8|19339.6|19249.6|19339.8|19249.8|19337.8|19247.8|12
1656796990000|2022-07-02 21:23:10|19339.4|19249.4|19340.3|19250.3|19340.9|19250.9|19339.4|19249.4|13
1656797000000|2022-07-02 21:23:20|19340.5|19250.5|19337.9|19247.9|19340.5|19250.5|19337.5|19247.5|19
1656797010000|2022-07-02 21:23:30|19338.1|19248.1|19337.7|19247.7|19338.1|19248.1|19336.8|19246.8|21
1656797020000|2022-07-02 21:23:40|19337.5|19247.5|19335.3|19245.3|19337.5|19247.5|19335.3|19245.3|8
1656797030000|2022-07-02 21:23:50|19336.3|19246.3|19334.6|19244.6|19336.5|19246.5|19333.5|19243.5|23
1656797040000|2022-07-02 21:24:00|19332.1|19242.1|19336.4|19246.4|19336.4|19246.4|19332.1|19242.1|20
1656797050000|2022-07-02 21:24:10|19336.2|19246.2|19337.6|19247.6|19337.6|19247.6|19335.2|19245.2|13
1656797060000|2022-07-02 21:24:20|19338.9|19248.9|19341.5|19251.5|19341.5|19251.5|19337.7|19247.7|19
1656797070000|2022-07-02 21:24:30|19340.9|19250.9|19339.5|19249.5|19340.9|19250.9|19339.5|19249.5|16
1656797080000|2022-07-02 21:24:40|19339.7|19249.7|19331.1|19241.1|19339.7|19249.7|19331.1|19241.1|27
1656797090000|2022-07-02 21:24:50|19330.4|19240.4|19331.1|19241.1|19331.2|19241.2|19330|19240|10
1656797100000|2022-07-02 21:25:00|19331.2|19241.2|19333.7|19243.7|19333.7|19243.7|19330.3|19240.3|5
1656797110000|2022-07-02 21:25:10|19334|19244|19334.8|19244.8|19339.3|19249.3|19333.9|19243.9|31
1656797120000|2022-07-02 21:25:20|19334.7|19244.7|19339.8|19249.8|19339.8|19249.8|19334.6|19244.6|35
1656797130000|2022-07-02 21:25:30|19340|19250|19343.4|19253.4|19343.4|19253.4|19338.7|19248.7|28
1656797140000|2022-07-02 21:25:40|19343.5|19253.5|19341.8|19251.8|19343.5|19253.5|19341.6|19251.6|22
1656797150000|2022-07-02 21:25:50|19341.5|19251.5|19340.6|19250.6|19341.6|19251.6|19337.4|19247.4|24
1656797160000|2022-07-02 21:26:00|19340.5|19250.5|19342.2|19252.2|19342.5|19252.5|19340.4|19250.4|28
1656797170000|2022-07-02 21:26:10|19342.4|19252.4|19341.2|19251.2|19342.9|19252.9|19337.4|19247.4|26
1656797180000|2022-07-02 21:26:20|19340.8|19250.8|19343|19253|19343.1|19253.1|19340.8|19250.8|18
1656797190000|2022-07-02 21:26:30|19342.7|19252.7|19338.3|19248.3|19343.7|19253.7|19338.3|19248.3|25
1656797200000|2022-07-02 21:26:40|19338.7|19248.7|19340.3|19250.3|19340.3|19250.3|19338.7|19248.7|19
1656797210000|2022-07-02 21:26:50|19340.2|19250.2|19340.6|19250.6|19340.9|19250.9|19333.9|19243.9|27
1656797220000|2022-07-02 21:27:00|19340.4|19250.4|19341.3|19251.3|19342|19252|19340.3|19250.3|26
1656797230000|2022-07-02 21:27:10|19341.4|19251.4|19339.2|19249.2|19341.4|19251.4|19333|19243|28
1656797240000|2022-07-02 21:27:20|19339.6|19249.6|19340.1|19250.1|19340.9|19250.9|19339.1|19249.1|24
1656797250000|2022-07-02 21:27:30|19339.8|19249.8|19337.6|19247.6|19340.4|19250.4|19334.3|19244.3|16
1656797260000|2022-07-02 21:27:40|19337.9|19247.9|19340.6|19250.6|19344.1|19254.1|19337|19247|22
1656797270000|2022-07-02 21:27:50|19340.7|19250.7|19341.3|19251.3|19341.4|19251.4|19338.5|19248.5|26
1656797280000|2022-07-02 21:28:00|19340.7|19250.7|19340.5|19250.5|19341.8|19251.8|19339|19249|19
1656797290000|2022-07-02 21:28:10|19338.5|19248.5|19330.8|19240.8|19338.5|19248.5|19330.3|19240.3|27
1656797300000|2022-07-02 21:28:20|19330.6|19240.6|19324.9|19234.9|19330.6|19240.6|19324.9|19234.9|21
1656797310000|2022-07-02 21:28:30|19324.7|19234.7|19325.6|19235.6|19325.9|19235.9|19321.2|19231.2|20
1656797320000|2022-07-02 21:28:40|19325.9|19235.9|19325.1|19235.1|19325.9|19235.9|19323.9|19233.9|12
1656797330000|2022-07-02 21:28:50|19325.4|19235.4|19324.8|19234.8|19325.4|19235.4|19324.8|19234.8|9
1656797340000|2022-07-02 21:29:00|19324.7|19234.7|19323.8|19233.8|19325.3|19235.3|19323.6|19233.6|16
1656797350000|2022-07-02 21:29:10|19323.5|19233.5|19324.3|19234.3|19325.1|19235.1|19323.5|19233.5|16
1656797360000|2022-07-02 21:29:20|19324.2|19234.2|19324.6|19234.6|19325.1|19235.1|19323.7|19233.7|19
1656797370000|2022-07-02 21:29:30|19324.9|19234.9|19325.1|19235.1|19325.1|19235.1|19324.5|19234.5|25
1656797380000|2022-07-02 21:29:40|19324.9|19234.9|19323.8|19233.8|19325.1|19235.1|19323.8|19233.8|15
1656797390000|2022-07-02 21:29:50|19323.9|19233.9|19324.7|19234.7|19324.9|19234.9|19322.6|19232.6|28
1656797400000|2022-07-02 21:30:00|19324.4|19234.4|19323.6|19233.6|19324.9|19234.9|19323.4|19233.4|17
1656797410000|2022-07-02 21:30:10|19324.1|19234.1|19324.1|19234.1|19325.7|19235.7|19322|19232|20
1656797420000|2022-07-02 21:30:20|19324.2|19234.2|19324|19234|19324.3|19234.3|19323.5|19233.5|16
1656797430000|2022-07-02 21:30:30|19324.1|19234.1|19325.8|19235.8|19326.1|19236.1|19324.1|19234.1|23
1656797440000|2022-07-02 21:30:40|19325.9|19235.9|19327.7|19237.7|19327.7|19237.7|19325.8|19235.8|10
1656797450000|2022-07-02 21:30:50|19327.4|19237.4|19327.4|19237.4|19327.8|19237.8|19326.7|19236.7|16
1656797460000|2022-07-02 21:31:00|19327.3|19237.3|19326.3|19236.3|19327.6|19237.6|19323.5|19233.5|20
1656797470000|2022-07-02 21:31:10|19326.4|19236.4|19327.2|19237.2|19327.2|19237.2|19326.2|19236.2|12
1656797480000|2022-07-02 21:31:20|19323.5|19233.5|19325.7|19235.7|19325.8|19235.8|19322.4|19232.4|15
1656797490000|2022-07-02 21:31:30|19326.1|19236.1|19325.9|19235.9|19326.2|19236.2|19325.4|19235.4|15
1656797500000|2022-07-02 21:31:40|19326|19236|19323.3|19233.3|19326.7|19236.7|19323.3|19233.3|7
1656797510000|2022-07-02 21:31:50|19323.2|19233.2|19325.7|19235.7|19325.8|19235.8|19322.5|19232.5|6
1656797520000|2022-07-02 21:32:00|19325.6|19235.6|19325.7|19235.7|19325.7|19235.7|19325.6|19235.6|2
1656797530000|2022-07-02 21:32:10|19325.9|19235.9|19325.7|19235.7|19325.9|19235.9|19325.6|19235.6|10
1656797540000|2022-07-02 21:32:20|19324.8|19234.8|19325.3|19235.3|19325.3|19235.3|19324.4|19234.4|12
1656797550000|2022-07-02 21:32:30|19325.2|19235.2|19327.3|19237.3|19327.3|19237.3|19325.2|19235.2|8
1656797560000|2022-07-02 21:32:40|19327.1|19237.1|19328.3|19238.3|19328.3|19238.3|19323.4|19233.4|9
1656797570000|2022-07-02 21:32:50|19328|19238|19328.3|19238.3|19328.4|19238.4|19327.9|19237.9|12
1656797580000|2022-07-02 21:33:00|19328.8|19238.8|19329.2|19239.2|19329.2|19239.2|19327.9|19237.9|20
1656797590000|2022-07-02 21:33:10|19329.1|19239.1|19328.9|19238.9|19329.2|19239.2|19323.9|19233.9|17
1656797600000|2022-07-02 21:33:20|19328.7|19238.7|19328.8|19238.8|19328.8|19238.8|19328.6|19238.6|3
1656797610000|2022-07-02 21:33:30|19328.4|19238.4|19328.4|19238.4|19328.8|19238.8|19328.3|19238.3|13
1656797620000|2022-07-02 21:33:40|19328.7|19238.7|19328.1|19238.1|19328.7|19238.7|19327.6|19237.6|20
1656797630000|2022-07-02 21:33:50|19328.2|19238.2|19331.5|19241.5|19331.5|19241.5|19328.1|19238.1|26
1656797640000|2022-07-02 21:34:00|19331.4|19241.4|19330.2|19240.2|19331.7|19241.7|19330.1|19240.1|19
1656797650000|2022-07-02 21:34:10|19329.8|19239.8|19334.4|19244.4|19334.6|19244.6|19329.8|19239.8|12
1656797660000|2022-07-02 21:34:20|19335.5|19245.5|19334.7|19244.7|19335.6|19245.6|19334.7|19244.7|5
1656797670000|2022-07-02 21:34:30|19334.9|19244.9|19334.9|19244.9|19334.9|19244.9|19334.7|19244.7|5
1656797680000|2022-07-02 21:34:40|19334.6|19244.6|19334.8|19244.8|19334.9|19244.9|19334.4|19244.4|9
1656797690000|2022-07-02 21:34:50|19334.7|19244.7|19334.5|19244.5|19334.9|19244.9|19332.1|19242.1|6
1656797700000|2022-07-02 21:35:00|19335|19245|19329.6|19239.6|19335|19245|19329.6|19239.6|8
1656797710000|2022-07-02 21:35:10|19330.2|19240.2|19335.7|19245.7|19335.8|19245.8|19330.2|19240.2|19
1656797720000|2022-07-02 21:35:20|19335.6|19245.6|19341.7|19251.7|19341.7|19251.7|19330.6|19240.6|28
1656797730000|2022-07-02 21:35:30|19341.6|19251.6|19338.8|19248.8|19341.6|19251.6|19334|19244|29
1656797740000|2022-07-02 21:35:40|19338.9|19248.9|19336.5|19246.5|19341|19251|19335.7|19245.7|19
1656797750000|2022-07-02 21:35:50|19336.6|19246.6|19338.6|19248.6|19338.7|19248.7|19334.8|19244.8|24
1656797760000|2022-07-02 21:36:00|19338.7|19248.7|19340.1|19250.1|19341.9|19251.9|19338.3|19248.3|20
1656797770000|2022-07-02 21:36:10|19340|19250|19340.4|19250.4|19340.7|19250.7|19339.4|19249.4|14
1656797780000|2022-07-02 21:36:20|19340|19250|19344.8|19254.8|19346.1|19256.1|19340|19250|14
1656797790000|2022-07-02 21:36:30|19344.5|19254.5|19348.2|19258.2|19348.2|19258.2|19344.5|19254.5|9
1656797800000|2022-07-02 21:36:40|19348|19258|19348.7|19258.7|19349.5|19259.5|19347.8|19257.8|12
1656797810000|2022-07-02 21:36:50|19348.8|19258.8|19347.1|19257.1|19348.8|19258.8|19339.4|19249.4|15
1656797820000|2022-07-02 21:37:00|19347.9|19257.9|19345.3|19255.3|19347.9|19257.9|19345.1|19255.1|11
1656797830000|2022-07-02 21:37:10|19339.9|19249.9|19343.9|19253.9|19345.6|19255.6|19339.9|19249.9|14
1656797840000|2022-07-02 21:37:20|19343.8|19253.8|19343.8|19253.8|19343.9|19253.9|19343.5|19253.5|14
1656797850000|2022-07-02 21:37:30|19344.2|19254.2|19344.2|19254.2|19344.2|19254.2|19344.1|19254.1|3
1656797860000|2022-07-02 21:37:40|19344.1|19254.1|19342.1|19252.1|19344.1|19254.1|19339.2|19249.2|6
1656797870000|2022-07-02 21:37:50|19342|19252|19342.2|19252.2|19342.2|19252.2|19342|19252|3
1656797880000|2022-07-02 21:38:00|19342.3|19252.3|19342.4|19252.4|19342.4|19252.4|19342|19252|9
1656797890000|2022-07-02 21:38:10|19342.2|19252.2|19343.5|19253.5|19343.5|19253.5|19339.4|19249.4|8
1656797900000|2022-07-02 21:38:20|19343.2|19253.2|19339.8|19249.8|19343.6|19253.6|19338.7|19248.7|20
1656797910000|2022-07-02 21:38:30|19339.7|19249.7|19338.8|19248.8|19339.7|19249.7|19337.8|19247.8|17
1656797920000|2022-07-02 21:38:40|19338.7|19248.7|19337.2|19247.2|19339.3|19249.3|19331.1|19241.1|17
1656797930000|2022-07-02 21:38:50|19336.9|19246.9|19339.3|19249.3|19339.6|19249.6|19335.8|19245.8|23
1656797940000|2022-07-02 21:39:00|19339|19249|19339.1|19249.1|19339.3|19249.3|19338.8|19248.8|9
1656797950000|2022-07-02 21:39:10|19339.3|19249.3|19339.7|19249.7|19340.2|19250.2|19339.2|19249.2|8
1656797960000|2022-07-02 21:39:20|19340.1|19250.1|19342.2|19252.2|19342.2|19252.2|19340.1|19250.1|14
1656797970000|2022-07-02 21:39:30|19341.9|19251.9|19342.7|19252.7|19343.2|19253.2|19341.5|19251.5|21
1656797980000|2022-07-02 21:39:40|19343.1|19253.1|19336.9|19246.9|19343.1|19253.1|19336.6|19246.6|17
1656797990000|2022-07-02 21:39:50|19336.8|19246.8|19336.3|19246.3|19337.5|19247.5|19336.1|19246.1|7
1656798000000|2022-07-02 21:40:00|19336.2|19246.2|19336.7|19246.7|19336.8|19246.8|19336.2|19246.2|10
1656798010000|2022-07-02 21:40:10|19336.8|19246.8|19339.2|19249.2|19339.5|19249.5|19335.8|19245.8|14
1656798020000|2022-07-02 21:40:20|19339.6|19249.6|19338.1|19248.1|19339.7|19249.7|19337.9|19247.9|16
1656798030000|2022-07-02 21:40:30|19338.2|19248.2|19337.9|19247.9|19338.5|19248.5|19337.7|19247.7|7
1656798040000|2022-07-02 21:40:40|19337.6|19247.6|19337.3|19247.3|19338.3|19248.3|19336.9|19246.9|8
1656798050000|2022-07-02 21:40:50|19336.7|19246.7|19336.6|19246.6|19337.2|19247.2|19336.5|19246.5|21
1656798060000|2022-07-02 21:41:00|19336.7|19246.7|19337.5|19247.5|19337.6|19247.6|19336.7|19246.7|8
1656798070000|2022-07-02 21:41:10|19337.3|19247.3|19331.1|19241.1|19337.7|19247.7|19330.9|19240.9|22
1656798080000|2022-07-02 21:41:20|19331.8|19241.8|19332.4|19242.4|19333.2|19243.2|19331.8|19241.8|20
1656798090000|2022-07-02 21:41:30|19332.3|19242.3|19332.1|19242.1|19333|19243|19331.8|19241.8|20
1656798100000|2022-07-02 21:41:40|19332|19242|19331.8|19241.8|19332|19242|19331.6|19241.6|10
1656798110000|2022-07-02 21:41:50|19331.9|19241.9|19331.4|19241.4|19332.2|19242.2|19331.2|19241.2|10
1656798120000|2022-07-02 21:42:00|19331.3|19241.3|19331.3|19241.3|19331.3|19241.3|19331.3|19241.3|1
1656798130000|2022-07-02 21:42:10|19331.2|19241.2|19330.8|19240.8|19331.2|19241.2|19330.6|19240.6|12
1656798140000|2022-07-02 21:42:20|19331|19241|19330.3|19240.3|19331|19241|19329.9|19239.9|16
1656798150000|2022-07-02 21:42:30|19330.1|19240.1|19330.4|19240.4|19330.5|19240.5|19330.1|19240.1|6
1656798160000|2022-07-02 21:42:40|19330.2|19240.2|19330.3|19240.3|19330.5|19240.5|19330.2|19240.2|12
1656798170000|2022-07-02 21:42:50|19330.7|19240.7|19330.5|19240.5|19330.7|19240.7|19330.5|19240.5|2
1656798180000|2022-07-02 21:43:00|19330.8|19240.8|19331.3|19241.3|19331.6|19241.6|19330.5|19240.5|13
1656798190000|2022-07-02 21:43:10|19331.4|19241.4|19331.5|19241.5|19332.3|19242.3|19331.3|19241.3|8
1656798200000|2022-07-02 21:43:20|19331.3|19241.3|19331.4|19241.4|19332.1|19242.1|19331.3|19241.3|13
1656798210000|2022-07-02 21:43:30|19332.2|19242.2|19331.3|19241.3|19332.2|19242.2|19331.3|19241.3|5
1656798220000|2022-07-02 21:43:40|19331.8|19241.8|19332.6|19242.6|19332.8|19242.8|19331.3|19241.3|10
1656798230000|2022-07-02 21:43:50|19333|19243|19331.8|19241.8|19333|19243|19331.7|19241.7|12
1656798240000|2022-07-02 21:44:00|19332|19242|19331.2|19241.2|19332|19242|19331|19241|15
1656798250000|2022-07-02 21:44:10|19331.4|19241.4|19331.8|19241.8|19332.2|19242.2|19331.4|19241.4|8
1656798260000|2022-07-02 21:44:20|19332.3|19242.3|19329.5|19239.5|19332.5|19242.5|19327.3|19237.3|9
1656798270000|2022-07-02 21:44:30|19329.8|19239.8|19330.1|19240.1|19330.6|19240.6|19329.4|19239.4|10
1656798280000|2022-07-02 21:44:40|19330|19240|19331.1|19241.1|19331.6|19241.6|19330|19240|14
1656798290000|2022-07-02 21:44:50|19330.9|19240.9|19330.9|19240.9|19331.1|19241.1|19330.9|19240.9|7
1656798300000|2022-07-02 21:45:00|19331.3|19241.3|19341.4|19251.4|19341.4|19251.4|19331.2|19241.2|16
1656798310000|2022-07-02 21:45:10|19343.2|19253.2|19343.2|19253.2|19345.4|19255.4|19342.1|19252.1|22
1656798320000|2022-07-02 21:45:20|19342.8|19252.8|19342|19252|19342.8|19252.8|19341.9|19251.9|23
1656798330000|2022-07-02 21:45:30|19341.9|19251.9|19342.5|19252.5|19343|19253|19341.6|19251.6|18
1656798340000|2022-07-02 21:45:40|19342.8|19252.8|19341.8|19251.8|19342.8|19252.8|19341.6|19251.6|17
1656798350000|2022-07-02 21:45:50|19342.1|19252.1|19341.6|19251.6|19342.1|19252.1|19341.2|19251.2|12
1656798360000|2022-07-02 21:46:00|19341.8|19251.8|19344.1|19254.1|19344.1|19254.1|19341.4|19251.4|14
1656798370000|2022-07-02 21:46:10|19343.8|19253.8|19343.8|19253.8|19344.1|19254.1|19343.8|19253.8|13
1656798380000|2022-07-02 21:46:20|19344.1|19254.1|19344.1|19254.1|19344.1|19254.1|19343.8|19253.8|13
1656798390000|2022-07-02 21:46:30|19343.8|19253.8|19343.9|19253.9|19344.1|19254.1|19343.8|19253.8|14
1656798400000|2022-07-02 21:46:40|19344.1|19254.1|19344.1|19254.1|19344.1|19254.1|19343.5|19253.5|10
1656798410000|2022-07-02 21:46:50|19343.6|19253.6|19342.7|19252.7|19343.8|19253.8|19342.5|19252.5|11
1656798420000|2022-07-02 21:47:00|19342.5|19252.5|19342.5|19252.5|19343|19253|19342.5|19252.5|13
1656798430000|2022-07-02 21:47:10|19342.4|19252.4|19342.3|19252.3|19342.4|19252.4|19341.8|19251.8|13
1656798440000|2022-07-02 21:47:20|19342.2|19252.2|19342.9|19252.9|19343.1|19253.1|19339|19249|19
1656798450000|2022-07-02 21:47:30|19342.3|19252.3|19342.9|19252.9|19343|19253|19342|19252|19
1656798460000|2022-07-02 21:47:40|19342.6|19252.6|19342|19252|19342.9|19252.9|19341.6|19251.6|13
1656798470000|2022-07-02 21:47:50|19342.9|19252.9|19342.4|19252.4|19343.2|19253.2|19341.8|19251.8|15
1656798480000|2022-07-02 21:48:00|19342.7|19252.7|19367.7|19277.7|19369.1|19279.1|19342.4|19252.4|25
1656798490000|2022-07-02 21:48:10|19367.6|19277.6|19367.3|19277.3|19368.4|19278.4|19367.1|19277.1|24
1656798500000|2022-07-02 21:48:20|19367.5|19277.5|19366|19276|19367.5|19277.5|19365.3|19275.3|15
1656798510000|2022-07-02 21:48:30|19366.1|19276.1|19369.5|19279.5|19370.3|19280.3|19366.1|19276.1|16
1656798520000|2022-07-02 21:48:40|19369.7|19279.7|19366.4|19276.4|19370.8|19280.8|19363.7|19273.7|28
1656798530000|2022-07-02 21:48:50|19366|19276|19363|19273|19366|19276|19363|19273|17
1656798540000|2022-07-02 21:49:00|19363.1|19273.1|19366.2|19276.2|19366.5|19276.5|19362.9|19272.9|20
1656798550000|2022-07-02 21:49:10|19366.3|19276.3|19364.7|19274.7|19366.3|19276.3|19363.7|19273.7|18
1656798560000|2022-07-02 21:49:20|19364.8|19274.8|19362|19272|19365.9|19275.9|19361.4|19271.4|19
1656798570000|2022-07-02 21:49:30|19362.7|19272.7|19361.7|19271.7|19363.6|19273.6|19358.9|19268.9|32
1656798580000|2022-07-02 21:49:40|19360.2|19270.2|19357.1|19267.1|19360.2|19270.2|19357.1|19267.1|21
1656798590000|2022-07-02 21:49:50|19356.5|19266.5|19356.8|19266.8|19357.7|19267.7|19356.3|19266.3|23
1656798600000|2022-07-02 21:50:00|19356.9|19266.9|19356.5|19266.5|19357.6|19267.6|19355.9|19265.9|16
1656798610000|2022-07-02 21:50:10|19356.6|19266.6|19355.4|19265.4|19357|19267|19353.6|19263.6|27
1656798620000|2022-07-02 21:50:20|19355.2|19265.2|19357.7|19267.7|19357.8|19267.8|19355.2|19265.2|24
1656798630000|2022-07-02 21:50:30|19358|19268|19357.7|19267.7|19358.1|19268.1|19353.3|19263.3|23
1656798640000|2022-07-02 21:50:40|19357.6|19267.6|19358.2|19268.2|19358.3|19268.3|19353.4|19263.4|18
1656798650000|2022-07-02 21:50:50|19358.3|19268.3|19380.1|19290.1|19380.2|19290.2|19358.3|19268.3|30
1656798660000|2022-07-02 21:51:00|19378.9|19288.9|19394.5|19304.5|19406.2|19316.2|19378.9|19288.9|35
1656798670000|2022-07-02 21:51:10|19396|19306|19384.4|19294.4|19399|19309|19383.6|19293.6|33
1656798680000|2022-07-02 21:51:20|19381.3|19291.3|19377.4|19287.4|19381.8|19291.8|19377.4|19287.4|24
1656798690000|2022-07-02 21:51:30|19377.5|19287.5|19373.5|19283.5|19377.5|19287.5|19373|19283|21
1656798700000|2022-07-02 21:51:40|19370.3|19280.3|19371.7|19281.7|19372.4|19282.4|19369.6|19279.6|22
1656798710000|2022-07-02 21:51:50|19371.5|19281.5|19373.8|19283.8|19378.4|19288.4|19371.5|19281.5|24
1656798720000|2022-07-02 21:52:00|19373.7|19283.7|19372.6|19282.6|19373.7|19283.7|19369.7|19279.7|18
1656798730000|2022-07-02 21:52:10|19372.8|19282.8|19372.8|19282.8|19372.9|19282.9|19371.1|19281.1|15
1656798740000|2022-07-02 21:52:20|19372.7|19282.7|19371.3|19281.3|19372.7|19282.7|19371.2|19281.2|13
1656798750000|2022-07-02 21:52:30|19371.2|19281.2|19380.5|19290.5|19380.5|19290.5|19371.2|19281.2|31
1656798760000|2022-07-02 21:52:40|19381.2|19291.2|19385.1|19295.1|19385.2|19295.2|19380.5|19290.5|29
1656798770000|2022-07-02 21:52:50|19385|19295|19382.4|19292.4|19385.2|19295.2|19382.3|19292.3|22
1656798780000|2022-07-02 21:53:00|19382.7|19292.7|19382.1|19292.1|19382.9|19292.9|19381.2|19291.2|17
1656798790000|2022-07-02 21:53:10|19382.2|19292.2|19376.8|19286.8|19382.6|19292.6|19376.8|19286.8|18
1656798800000|2022-07-02 21:53:20|19377.3|19287.3|19376.8|19286.8|19377.3|19287.3|19375.6|19285.6|24
1656798810000|2022-07-02 21:53:30|19377.5|19287.5|19373.8|19283.8|19377.5|19287.5|19372.6|19282.6|26
1656798820000|2022-07-02 21:53:40|19373.5|19283.5|19373.3|19283.3|19373.9|19283.9|19373|19283|14
1656798830000|2022-07-02 21:53:50|19373|19283|19372.8|19282.8|19373.6|19283.6|19372.2|19282.2|17
1656798840000|2022-07-02 21:54:00|19372.7|19282.7|19372.3|19282.3|19372.7|19282.7|19369.1|19279.1|19
1656798850000|2022-07-02 21:54:10|19372.2|19282.2|19372.4|19282.4|19372.4|19282.4|19371.7|19281.7|11
1656798860000|2022-07-02 21:54:20|19372.2|19282.2|19372.3|19282.3|19372.3|19282.3|19371.4|19281.4|17
1656798870000|2022-07-02 21:54:30|19372.2|19282.2|19372.1|19282.1|19372.5|19282.5|19371.4|19281.4|11
1656798880000|2022-07-02 21:54:40|19371.8|19281.8|19371.9|19281.9|19372.1|19282.1|19371.8|19281.8|6
1656798890000|2022-07-02 21:54:50|19371.2|19281.2|19369.6|19279.6|19371.2|19281.2|19369.6|19279.6|9
1656798900000|2022-07-02 21:55:00|19369.8|19279.8|19369.6|19279.6|19370.3|19280.3|19369.4|19279.4|9
1656798910000|2022-07-02 21:55:10|19369.2|19279.2|19369.7|19279.7|19370.5|19280.5|19369.1|19279.1|13
1656798920000|2022-07-02 21:55:20|19369.5|19279.5|19371.8|19281.8|19371.8|19281.8|19369.5|19279.5|17
1656798930000|2022-07-02 21:55:30|19371.6|19281.6|19376.5|19286.5|19376.5|19286.5|19371.6|19281.6|24
1656798940000|2022-07-02 21:55:40|19377.5|19287.5|19383.9|19293.9|19385.6|19295.6|19376.7|19286.7|30
1656798950000|2022-07-02 21:55:50|19383.8|19293.8|19381.1|19291.1|19385.1|19295.1|19381.1|19291.1|16
1656798960000|2022-07-02 21:56:00|19380.6|19290.6|19375.1|19285.1|19381.7|19291.7|19375.1|19285.1|29
1656798970000|2022-07-02 21:56:10|19375.4|19285.4|19375.1|19285.1|19375.6|19285.6|19371.8|19281.8|29
1656798980000|2022-07-02 21:56:20|19375.3|19285.3|19385.3|19295.3|19385.3|19295.3|19375.3|19285.3|24
1656798990000|2022-07-02 21:56:30|19385.4|19295.4|19387.4|19297.4|19390.8|19300.8|19385.4|19295.4|29
1656799000000|2022-07-02 21:56:40|19387.8|19297.8|19387.3|19297.3|19388|19298|19387|19297|15
1656799010000|2022-07-02 21:56:50|19387.2|19297.2|19382.4|19292.4|19387.3|19297.3|19382.3|19292.3|30
1656799020000|2022-07-02 21:57:00|19381|19291|19379.4|19289.4|19381.6|19291.6|19379.2|19289.2|23
1656799030000|2022-07-02 21:57:10|19381.6|19291.6|19381.8|19291.8|19381.8|19291.8|19381.5|19291.5|12
1656799040000|2022-07-02 21:57:20|19381.9|19291.9|19382.5|19292.5|19382.6|19292.6|19381.9|19291.9|8
1656799050000|2022-07-02 21:57:30|19382.3|19292.3|19382|19292|19382.5|19292.5|19378.6|19288.6|20
1656799060000|2022-07-02 21:57:40|19381.9|19291.9|19384.2|19294.2|19384.5|19294.5|19381.6|19291.6|17
1656799070000|2022-07-02 21:57:50|19383.2|19293.2|19379.6|19289.6|19383.2|19293.2|19376.9|19286.9|26
1656799080000|2022-07-02 21:58:00|19376.1|19286.1|19382.3|19292.3|19382.7|19292.7|19376.1|19286.1|27
1656799090000|2022-07-02 21:58:10|19384.7|19294.7|19382.2|19292.2|19385.1|19295.1|19380.4|19290.4|25
1656799100000|2022-07-02 21:58:20|19382|19292|19381.4|19291.4|19382.1|19292.1|19381.3|19291.3|7
1656799110000|2022-07-02 21:58:30|19381.6|19291.6|19379.7|19289.7|19381.6|19291.6|19376.2|19286.2|17
1656799120000|2022-07-02 21:58:40|19380.1|19290.1|19381.7|19291.7|19381.8|19291.8|19377.7|19287.7|14
1656799130000|2022-07-02 21:58:50|19382|19292|19382.9|19292.9|19384|19294|19382|19292|15
1656799140000|2022-07-02 21:59:00|19383.4|19293.4|19383.9|19293.9|19383.9|19293.9|19382.7|19292.7|19
1656799150000|2022-07-02 21:59:10|19383.8|19293.8|19382|19292|19383.8|19293.8|19381.3|19291.3|21
1656799160000|2022-07-02 21:59:20|19381.8|19291.8|19380.9|19290.9|19382|19292|19380.3|19290.3|15
1656799170000|2022-07-02 21:59:30|19381|19291|19380.9|19290.9|19382|19292|19380.7|19290.7|18
1656799180000|2022-07-02 21:59:40|19381|19291|19382.5|19292.5|19382.6|19292.6|19380.3|19290.3|14
1656799190000|2022-07-02 21:59:50|19382.4|19292.4|19380.3|19290.3|19382.4|19292.4|19376.9|19286.9|23
1656799200000|2022-07-02 22:00:00|19380.4|19290.4|19379.8|19289.8|19380.4|19290.4|19376.4|19286.4|21
1656799210000|2022-07-02 22:00:10|19379.6|19289.6|19375.3|19285.3|19379.7|19289.7|19372.4|19282.4|29
1656799220000|2022-07-02 22:00:20|19375.2|19285.2|19374.4|19284.4|19375.7|19285.7|19371.2|19281.2|23
1656799230000|2022-07-02 22:00:30|19374.5|19284.5|19376.8|19286.8|19379.6|19289.6|19374.5|19284.5|25
1656799240000|2022-07-02 22:00:40|19376.9|19286.9|19377.3|19287.3|19378.4|19288.4|19375.7|19285.7|24
1656799250000|2022-07-02 22:00:50|19377.4|19287.4|19381|19291|19381.1|19291.1|19377.4|19287.4|20
1656799260000|2022-07-02 22:01:00|19379.5|19289.5|19380.1|19290.1|19380.7|19290.7|19379|19289|18
1656799270000|2022-07-02 22:01:10|19380.3|19290.3|19379.9|19289.9|19380.3|19290.3|19379.4|19289.4|12
1656799280000|2022-07-02 22:01:20|19380.3|19290.3|19380.3|19290.3|19380.4|19290.4|19380.1|19290.1|12
1656799290000|2022-07-02 22:01:30|19380.2|19290.2|19376.5|19286.5|19380.4|19290.4|19376.4|19286.4|14
1656799300000|2022-07-02 22:01:40|19377.1|19287.1|19375.3|19285.3|19377.1|19287.1|19374.2|19284.2|17
1656799310000|2022-07-02 22:01:50|19375.2|19285.2|19375.7|19285.7|19375.7|19285.7|19375.2|19285.2|10
1656799320000|2022-07-02 22:02:00|19375.6|19285.6|19374.9|19284.9|19375.9|19285.9|19374.4|19284.4|21
1656799330000|2022-07-02 22:02:10|19374.8|19284.8|19375.2|19285.2|19375.2|19285.2|19374.8|19284.8|11
1656799340000|2022-07-02 22:02:20|19375.3|19285.3|19375.7|19285.7|19375.8|19285.8|19375|19285|15
1656799350000|2022-07-02 22:02:30|19375.6|19285.6|19375.6|19285.6|19375.8|19285.8|19375.6|19285.6|7
1656799360000|2022-07-02 22:02:40|19375.5|19285.5|19368.8|19278.8|19375.8|19285.8|19368.3|19278.3|29
1656799370000|2022-07-02 22:02:50|19369.8|19279.8|19381.3|19291.3|19381.3|19291.3|19368.7|19278.7|22
1656799380000|2022-07-02 22:03:00|19382.2|19292.2|19377.5|19287.5|19382.2|19292.2|19377.5|19287.5|24
1656799390000|2022-07-02 22:03:10|19375.7|19285.7|19372.4|19282.4|19376.5|19286.5|19372.4|19282.4|17
1656799400000|2022-07-02 22:03:20|19372.6|19282.6|19374.1|19284.1|19374.1|19284.1|19371.9|19281.9|21
1656799410000|2022-07-02 22:03:30|19374|19284|19391.4|19301.4|19394.5|19304.5|19374|19284|34
1656799420000|2022-07-02 22:03:40|19391.3|19301.3|19390.8|19300.8|19392.2|19302.2|19383.7|19293.7|37
1656799430000|2022-07-02 22:03:50|19390.3|19300.3|19389.4|19299.4|19390.8|19300.8|19389.1|19299.1|14
1656799440000|2022-07-02 22:04:00|19389.7|19299.7|19386.1|19296.1|19389.7|19299.7|19385.6|19295.6|26
1656799450000|2022-07-02 22:04:10|19386.2|19296.2|19387.9|19297.9|19392.6|19302.6|19386.1|19296.1|26
1656799460000|2022-07-02 22:04:20|19386.7|19296.7|19374.9|19284.9|19386.7|19296.7|19374.8|19284.8|27
1656799470000|2022-07-02 22:04:30|19374.8|19284.8|19379.1|19289.1|19379.2|19289.2|19374.8|19284.8|23
1656799480000|2022-07-02 22:04:40|19379|19289|19379.1|19289.1|19379.1|19289.1|19378.9|19288.9|3
1656799490000|2022-07-02 22:04:50|19379|19289|19386.3|19296.3|19386.3|19296.3|19378.7|19288.7|18
1656799500000|2022-07-02 22:05:00|19385.8|19295.8|19386.3|19296.3|19387.3|19297.3|19383.1|19293.1|24
1656799510000|2022-07-02 22:05:10|19386.6|19296.6|19371.6|19281.6|19386.6|19296.6|19371.3|19281.3|31
1656799520000|2022-07-02 22:05:20|19371.7|19281.7|19373.8|19283.8|19373.9|19283.9|19370.4|19280.4|21
1656799530000|2022-07-02 22:05:30|19373.6|19283.6|19373.9|19283.9|19374.3|19284.3|19372.9|19282.9|17
1656799540000|2022-07-02 22:05:40|19374|19284|19372.8|19282.8|19374|19284|19372.8|19282.8|8
1656799550000|2022-07-02 22:05:50|19372.9|19282.9|19376.5|19286.5|19377.6|19287.6|19372.9|19282.9|17
1656799560000|2022-07-02 22:06:00|19376.4|19286.4|19378.3|19288.3|19378.3|19288.3|19376.4|19286.4|18
1656799570000|2022-07-02 22:06:10|19378|19288|19377.8|19287.8|19378|19288|19377.5|19287.5|12
1656799580000|2022-07-02 22:06:20|19377.9|19287.9|19376.6|19286.6|19377.9|19287.9|19372.4|19282.4|26
1656799590000|2022-07-02 22:06:30|19376.5|19286.5|19383.6|19293.6|19384.3|19294.3|19374.8|19284.8|33
1656799600000|2022-07-02 22:06:40|19383.3|19293.3|19381.8|19291.8|19383.3|19293.3|19381.3|19291.3|24
1656799610000|2022-07-02 22:06:50|19381.6|19291.6|19377.9|19287.9|19382.2|19292.2|19376.7|19286.7|28
1656799620000|2022-07-02 22:07:00|19377.1|19287.1|19383.8|19293.8|19386.7|19296.7|19377.1|19287.1|25
1656799630000|2022-07-02 22:07:10|19384.6|19294.6|19380.9|19290.9|19385.6|19295.6|19379.7|19289.7|29
1656799640000|2022-07-02 22:07:20|19381.2|19291.2|19380.1|19290.1|19381.2|19291.2|19378.7|19288.7|18
1656799650000|2022-07-02 22:07:30|19380|19290|19381.1|19291.1|19381.2|19291.2|19380|19290|14
1656799660000|2022-07-02 22:07:40|19381.2|19291.2|19378.5|19288.5|19381.2|19291.2|19377.8|19287.8|21
1656799670000|2022-07-02 22:07:50|19378.3|19288.3|19370.1|19280.1|19379.2|19289.2|19370.1|19280.1|23
1656799680000|2022-07-02 22:08:00|19372.4|19282.4|19366.9|19276.9|19372.4|19282.4|19361.7|19271.7|34
1656799690000|2022-07-02 22:08:10|19367|19277|19368.4|19278.4|19370.3|19280.3|19367|19277|23
1656799700000|2022-07-02 22:08:20|19368.3|19278.3|19363.8|19273.8|19368.3|19278.3|19363.8|19273.8|31
1656799710000|2022-07-02 22:08:30|19364.6|19274.6|19367.4|19277.4|19368|19278|19364.6|19274.6|16
1656799720000|2022-07-02 22:08:40|19366.9|19276.9|19362|19272|19368.4|19278.4|19360.8|19270.8|27
1656799730000|2022-07-02 22:08:50|19361.5|19271.5|19360.4|19270.4|19362.5|19272.5|19360|19270|19
1656799740000|2022-07-02 22:09:00|19360.7|19270.7|19365.3|19275.3|19365.3|19275.3|19360.3|19270.3|20
1656799750000|2022-07-02 22:09:10|19365.7|19275.7|19364.8|19274.8|19365.7|19275.7|19364.8|19274.8|13
1656799760000|2022-07-02 22:09:20|19365.4|19275.4|19364|19274|19365.4|19275.4|19363.7|19273.7|13
1656799770000|2022-07-02 22:09:30|19364.7|19274.7|19364.7|19274.7|19365.6|19275.6|19362.4|19272.4|26
1656799780000|2022-07-02 22:09:40|19365.1|19275.1|19360.5|19270.5|19365.1|19275.1|19360.2|19270.2|23
1656799790000|2022-07-02 22:09:50|19360.8|19270.8|19359.3|19269.3|19360.8|19270.8|19356.4|19266.4|22
1656799800000|2022-07-02 22:10:00|19359.4|19269.4|19363.1|19273.1|19366.1|19276.1|19357.5|19267.5|28
1656799810000|2022-07-02 22:10:10|19363|19273|19369|19279|19370.5|19280.5|19360.5|19270.5|26
1656799820000|2022-07-02 22:10:20|19369.2|19279.2|19368.2|19278.2|19369.3|19279.3|19363|19273|17
1656799830000|2022-07-02 22:10:30|19368.1|19278.1|19363.6|19273.6|19368.4|19278.4|19359.7|19269.7|29
1656799840000|2022-07-02 22:10:40|19363.7|19273.7|19365|19275|19365|19275|19359.2|19269.2|22
1656799850000|2022-07-02 22:10:50|19367.1|19277.1|19366.6|19276.6|19369.4|19279.4|19363.2|19273.2|26
1656799860000|2022-07-02 22:11:00|19366.7|19276.7|19364.4|19274.4|19369.2|19279.2|19361.6|19271.6|24
1656799870000|2022-07-02 22:11:10|19364.7|19274.7|19366.5|19276.5|19366.7|19276.7|19364.5|19274.5|10
1656799880000|2022-07-02 22:11:20|19366.4|19276.4|19364.1|19274.1|19366.4|19276.4|19363.2|19273.2|17
1656799890000|2022-07-02 22:11:30|19364.6|19274.6|19361.8|19271.8|19367.6|19277.6|19361.8|19271.8|19
1656799900000|2022-07-02 22:11:40|19365.8|19275.8|19366|19276|19366.9|19276.9|19364.9|19274.9|15
1656799910000|2022-07-02 22:11:50|19368.8|19278.8|19364.4|19274.4|19368.8|19278.8|19364.3|19274.3|15
1656799920000|2022-07-02 22:12:00|19364.6|19274.6|19363.8|19273.8|19364.6|19274.6|19363.4|19273.4|16
1656799930000|2022-07-02 22:12:10|19363.7|19273.7|19360.8|19270.8|19363.7|19273.7|19360.8|19270.8|10
1656799940000|2022-07-02 22:12:20|19360.9|19270.9|19367.7|19277.7|19368.4|19278.4|19360.8|19270.8|24
1656799950000|2022-07-02 22:12:30|19369.5|19279.5|19371.1|19281.1|19372.7|19282.7|19369.5|19279.5|23
1656799960000|2022-07-02 22:12:40|19369.4|19279.4|19371.4|19281.4|19371.5|19281.5|19369.3|19279.3|23
1656799970000|2022-07-02 22:12:50|19371.3|19281.3|19370|19280|19371.5|19281.5|19369.9|19279.9|14
1656799980000|2022-07-02 22:13:00|19369.7|19279.7|19366.4|19276.4|19369.9|19279.9|19366.4|19276.4|20
1656799990000|2022-07-02 22:13:10|19366.5|19276.5|19371.2|19281.2|19371.2|19281.2|19366.5|19276.5|12
1656800000000|2022-07-02 22:13:20|19370.7|19280.7|19370.2|19280.2|19372.9|19282.9|19366.7|19276.7|22
1656800010000|2022-07-02 22:13:30|19369.6|19279.6|19370.9|19280.9|19370.9|19280.9|19369.2|19279.2|16
1656800020000|2022-07-02 22:13:40|19371|19281|19370.8|19280.8|19371|19281|19370.7|19280.7|13
1656800030000|2022-07-02 22:13:50|19370.7|19280.7|19370.6|19280.6|19370.8|19280.8|19370.5|19280.5|8
1656800040000|2022-07-02 22:14:00|19370.7|19280.7|19369.6|19279.6|19371|19281|19369.4|19279.4|14
1656800050000|2022-07-02 22:14:10|19369.3|19279.3|19369.3|19279.3|19369.4|19279.4|19369.2|19279.2|11
1656800060000|2022-07-02 22:14:20|19369.8|19279.8|19374.4|19284.4|19374.4|19284.4|19369.1|19279.1|19
1656800070000|2022-07-02 22:14:30|19374.3|19284.3|19373.5|19283.5|19374.7|19284.7|19373.1|19283.1|25
1656800080000|2022-07-02 22:14:40|19373.4|19283.4|19373.8|19283.8|19374.8|19284.8|19372.9|19282.9|24
1656800090000|2022-07-02 22:14:50|19374.3|19284.3|19373.8|19283.8|19374.3|19284.3|19373.5|19283.5|23
1656800100000|2022-07-02 22:15:00|19373.5|19283.5|19372.2|19282.2|19374.6|19284.6|19371|19281|32
1656800110000|2022-07-02 22:15:10|19372.4|19282.4|19370.7|19280.7|19372.4|19282.4|19370.7|19280.7|18
1656800120000|2022-07-02 22:15:20|19370.8|19280.8|19370.9|19280.9|19371.1|19281.1|19370.6|19280.6|11
1656800130000|2022-07-02 22:15:30|19371|19281|19372|19282|19373.1|19283.1|19370.7|19280.7|27
1656800140000|2022-07-02 22:15:40|19372.2|19282.2|19372.1|19282.1|19372.4|19282.4|19371.8|19281.8|15
1656800150000|2022-07-02 22:15:50|19372.3|19282.3|19372.2|19282.2|19372.3|19282.3|19371.4|19281.4|25
1656800160000|2022-07-02 22:16:00|19372.1|19282.1|19371.5|19281.5|19372.2|19282.2|19371|19281|27
1656800170000|2022-07-02 22:16:10|19371.1|19281.1|19365.2|19275.2|19371.1|19281.1|19365.2|19275.2|24
1656800180000|2022-07-02 22:16:20|19364.7|19274.7|19362.3|19272.3|19364.7|19274.7|19357.8|19267.8|29
1656800190000|2022-07-02 22:16:30|19362.4|19272.4|19361.5|19271.5|19362.8|19272.8|19356.7|19266.7|23
1656800200000|2022-07-02 22:16:40|19362.5|19272.5|19362.3|19272.3|19362.9|19272.9|19362.1|19272.1|21
1656800210000|2022-07-02 22:16:50|19362.1|19272.1|19362.4|19272.4|19362.5|19272.5|19361.8|19271.8|10
1656800220000|2022-07-02 22:17:00|19362.5|19272.5|19361.9|19271.9|19362.5|19272.5|19361.4|19271.4|13
1656800230000|2022-07-02 22:17:10|19362.1|19272.1|19362|19272|19362.3|19272.3|19361.3|19271.3|13
1656800240000|2022-07-02 22:17:20|19361.8|19271.8|19367.1|19277.1|19367.7|19277.7|19361.7|19271.7|22
1656800250000|2022-07-02 22:17:30|19366.8|19276.8|19365.4|19275.4|19367.5|19277.5|19364.9|19274.9|19
1656800260000|2022-07-02 22:17:40|19365.5|19275.5|19365.7|19275.7|19366.3|19276.3|19365.5|19275.5|12
1656800270000|2022-07-02 22:17:50|19366.2|19276.2|19365.7|19275.7|19366.2|19276.2|19365.4|19275.4|16
1656800280000|2022-07-02 22:18:00|19366.3|19276.3|19366|19276|19366.6|19276.6|19365.6|19275.6|12
1656800290000|2022-07-02 22:18:10|19365.8|19275.8|19366.2|19276.2|19366.2|19276.2|19365|19275|16
1656800300000|2022-07-02 22:18:20|19365.8|19275.8|19365.5|19275.5|19366.1|19276.1|19365.2|19275.2|26
1656800310000|2022-07-02 22:18:30|19365.6|19275.6|19365.4|19275.4|19365.6|19275.6|19364.9|19274.9|9
1656800320000|2022-07-02 22:18:40|19365.3|19275.3|19366.5|19276.5|19366.5|19276.5|19365.1|19275.1|22
1656800330000|2022-07-02 22:18:50|19366.3|19276.3|19366.4|19276.4|19366.5|19276.5|19365.6|19275.6|19
1656800340000|2022-07-02 22:19:00|19365.8|19275.8|19366.1|19276.1|19366.5|19276.5|19365.8|19275.8|12
1656800350000|2022-07-02 22:19:10|19366|19276|19375.4|19285.4|19375.6|19285.6|19366|19276|30
1656800360000|2022-07-02 22:19:20|19374.7|19284.7|19374.8|19284.8|19375.6|19285.6|19374.6|19284.6|18
1656800370000|2022-07-02 22:19:30|19375|19285|19375.4|19285.4|19376.3|19286.3|19374.7|19284.7|17
1656800380000|2022-07-02 22:19:40|19375.3|19285.3|19378.4|19288.4|19379|19289|19375.3|19285.3|22
1656800390000|2022-07-02 22:19:50|19378.6|19288.6|19378.8|19288.8|19379.1|19289.1|19378.5|19288.5|16
1656800400000|2022-07-02 22:20:00|19378.7|19288.7|19378.6|19288.6|19378.8|19288.8|19378.3|19288.3|16
1656800410000|2022-07-02 22:20:10|19378.5|19288.5|19380.1|19290.1|19380.1|19290.1|19378.5|19288.5|18
1656800420000|2022-07-02 22:20:20|19380|19290|19380.3|19290.3|19381.4|19291.4|19379.6|19289.6|17
1656800430000|2022-07-02 22:20:30|19379.9|19289.9|19380.3|19290.3|19380.3|19290.3|19379.8|19289.8|7
1656800440000|2022-07-02 22:20:40|19380.2|19290.2|19378.6|19288.6|19380.2|19290.2|19377.7|19287.7|24
1656800450000|2022-07-02 22:20:50|19378.3|19288.3|19377.1|19287.1|19378.5|19288.5|19377|19287|18
1656800460000|2022-07-02 22:21:00|19377.4|19287.4|19371.9|19281.9|19377.4|19287.4|19371.2|19281.2|26
1656800470000|2022-07-02 22:21:10|19371.8|19281.8|19367.7|19277.7|19371.8|19281.8|19367.5|19277.5|20
1656800480000|2022-07-02 22:21:20|19367.6|19277.6|19367.9|19277.9|19369.4|19279.4|19366.5|19276.5|26
1656800490000|2022-07-02 22:21:30|19367.5|19277.5|19362.4|19272.4|19367.5|19277.5|19362.3|19272.3|20
1656800500000|2022-07-02 22:21:40|19362.3|19272.3|19362.3|19272.3|19362.6|19272.6|19362.3|19272.3|6
1656800510000|2022-07-02 22:21:50|19362.4|19272.4|19362.3|19272.3|19362.5|19272.5|19362|19272|11
1656800520000|2022-07-02 22:22:00|19362.1|19272.1|19362.5|19272.5|19364|19274|19362|19272|15
1656800530000|2022-07-02 22:22:10|19362.7|19272.7|19361.6|19271.6|19363|19273|19361.2|19271.2|8
1656800540000|2022-07-02 22:22:20|19361.7|19271.7|19363.2|19273.2|19363.9|19273.9|19361.6|19271.6|15
1656800550000|2022-07-02 22:22:30|19363.3|19273.3|19362.9|19272.9|19363.3|19273.3|19362.9|19272.9|10
1656800560000|2022-07-02 22:22:40|19363|19273|19362.6|19272.6|19363.2|19273.2|19362.6|19272.6|12
1656800570000|2022-07-02 22:22:50|19362.7|19272.7|19362.8|19272.8|19362.9|19272.9|19362.5|19272.5|9
1656800580000|2022-07-02 22:23:00|19362.7|19272.7|19362.8|19272.8|19362.9|19272.9|19362.7|19272.7|12
1656800590000|2022-07-02 22:23:10|19364|19274|19373|19283|19373|19283|19363.8|19273.8|25
1656800600000|2022-07-02 22:23:20|19375.3|19285.3|19371.3|19281.3|19375.3|19285.3|19371|19281|17
1656800610000|2022-07-02 22:23:30|19371.2|19281.2|19372.6|19282.6|19372.8|19282.8|19371.2|19281.2|10
1656800620000|2022-07-02 22:23:40|19372.5|19282.5|19375.8|19285.8|19375.8|19285.8|19372.2|19282.2|22
1656800630000|2022-07-02 22:23:50|19376|19286|19374|19284|19376.4|19286.4|19373.3|19283.3|23
1656800640000|2022-07-02 22:24:00|19374.1|19284.1|19373.4|19283.4|19374.1|19284.1|19372.5|19282.5|20
1656800650000|2022-07-02 22:24:10|19373.6|19283.6|19375.3|19285.3|19375.5|19285.5|19373.6|19283.6|23
1656800660000|2022-07-02 22:24:20|19375.5|19285.5|19374|19284|19375.6|19285.6|19373.4|19283.4|19
1656800670000|2022-07-02 22:24:30|19374.1|19284.1|19377.5|19287.5|19378.6|19288.6|19373.9|19283.9|20
1656800680000|2022-07-02 22:24:40|19378.6|19288.6|19378.2|19288.2|19378.7|19288.7|19377.7|19287.7|18
1656800690000|2022-07-02 22:24:50|19378.1|19288.1|19377.4|19287.4|19378.7|19288.7|19377.4|19287.4|23
1656800700000|2022-07-02 22:25:00|19377.3|19287.3|19377.9|19287.9|19377.9|19287.9|19376.9|19286.9|18
1656800710000|2022-07-02 22:25:10|19377.7|19287.7|19378.2|19288.2|19378.3|19288.3|19377.7|19287.7|10
1656800720000|2022-07-02 22:25:20|19378.3|19288.3|19377.3|19287.3|19378.9|19288.9|19374.4|19284.4|19
1656800730000|2022-07-02 22:25:30|19377.6|19287.6|19377.1|19287.1|19377.6|19287.6|19374.9|19284.9|31
1656800740000|2022-07-02 22:25:40|19376.9|19286.9|19374.2|19284.2|19377.3|19287.3|19374|19284|16
1656800750000|2022-07-02 22:25:50|19374.3|19284.3|19375.1|19285.1|19375.5|19285.5|19374.3|19284.3|13
1656800760000|2022-07-02 22:26:00|19375.2|19285.2|19374.5|19284.5|19375.2|19285.2|19374.2|19284.2|19
1656800770000|2022-07-02 22:26:10|19375.2|19285.2|19374.5|19284.5|19375.5|19285.5|19374.1|19284.1|19
1656800780000|2022-07-02 22:26:20|19374.8|19284.8|19376.1|19286.1|19376.7|19286.7|19374.8|19284.8|21
1656800790000|2022-07-02 22:26:30|19376.4|19286.4|19382.9|19292.9|19385.9|19295.9|19375.5|19285.5|27
1656800800000|2022-07-02 22:26:40|19383.1|19293.1|19382.8|19292.8|19383.7|19293.7|19382.8|19292.8|19
1656800810000|2022-07-02 22:26:50|19382.7|19292.7|19384.3|19294.3|19384.4|19294.4|19382.7|19292.7|18
1656800820000|2022-07-02 22:27:00|19384.5|19294.5|19385.1|19295.1|19385.7|19295.7|19381.5|19291.5|18
1656800830000|2022-07-02 22:27:10|19385.3|19295.3|19387.7|19297.7|19387.7|19297.7|19383.3|19293.3|28
1656800840000|2022-07-02 22:27:20|19387.4|19297.4|19385.1|19295.1|19388.1|19298.1|19382.5|19292.5|25
1656800850000|2022-07-02 22:27:30|19383.3|19293.3|19387.7|19297.7|19387.7|19297.7|19383.3|19293.3|16
1656800860000|2022-07-02 22:27:40|19387.8|19297.8|19387.6|19297.6|19387.8|19297.8|19387.1|19297.1|12
1656800870000|2022-07-02 22:27:50|19387.4|19297.4|19386.8|19296.8|19387.5|19297.5|19386.3|19296.3|12
1656800880000|2022-07-02 22:28:00|19386.6|19296.6|19386.3|19296.3|19386.6|19296.6|19386.1|19296.1|9
1656800890000|2022-07-02 22:28:10|19386.5|19296.5|19384.8|19294.8|19386.5|19296.5|19382.8|19292.8|23
1656800900000|2022-07-02 22:28:20|19384.9|19294.9|19386.8|19296.8|19387.6|19297.6|19384.9|19294.9|18
1656800910000|2022-07-02 22:28:30|19386.6|19296.6|19385.2|19295.2|19386.6|19296.6|19385.1|19295.1|12
1656800920000|2022-07-02 22:28:40|19385.4|19295.4|19384.9|19294.9|19385.6|19295.6|19384.8|19294.8|14
1656800930000|2022-07-02 22:28:50|19385.1|19295.1|19380.8|19290.8|19385.1|19295.1|19380.3|19290.3|26
1656800940000|2022-07-02 22:29:00|19380.7|19290.7|19378.4|19288.4|19381.1|19291.1|19378.4|19288.4|17
1656800950000|2022-07-02 22:29:10|19378.7|19288.7|19378.7|19288.7|19379.2|19289.2|19378.6|19288.6|16
1656800960000|2022-07-02 22:29:20|19379|19289|19379.1|19289.1|19379.3|19289.3|19378.7|19288.7|20
1656800970000|2022-07-02 22:29:30|19378.8|19288.8|19379.3|19289.3|19379.7|19289.7|19378.6|19288.6|15
1656800980000|2022-07-02 22:29:40|19379|19289|19379.2|19289.2|19379.5|19289.5|19378.5|19288.5|15
1656800990000|2022-07-02 22:29:50|19379.3|19289.3|19378.5|19288.5|19379.3|19289.3|19378.2|19288.2|18
1656801000000|2022-07-02 22:30:00|19378.3|19288.3|19378|19288|19378.9|19288.9|19378|19288|19
1656801010000|2022-07-02 22:30:10|19378.4|19288.4|19378.2|19288.2|19378.5|19288.5|19378|19288|19
1656801020000|2022-07-02 22:30:20|19378.4|19288.4|19379|19289|19379|19289|19377.8|19287.8|21
1656801030000|2022-07-02 22:30:30|19379.4|19289.4|19387.9|19297.9|19390.3|19300.3|19379.4|19289.4|30
1656801040000|2022-07-02 22:30:40|19388|19298|19388.3|19298.3|19388.3|19298.3|19387.2|19297.2|14
1656801050000|2022-07-02 22:30:50|19387.2|19297.2|19387.2|19297.2|19387.4|19297.4|19387|19297|11
1656801060000|2022-07-02 22:31:00|19387.5|19297.5|19387.1|19297.1|19387.7|19297.7|19387|19297|13
1656801070000|2022-07-02 22:31:10|19387.4|19297.4|19388.4|19298.4|19388.4|19298.4|19387.4|19297.4|12
1656801080000|2022-07-02 22:31:20|19388.6|19298.6|19396|19306|19397|19307|19388.6|19298.6|26
1656801090000|2022-07-02 22:31:30|19396.1|19306.1|19393.7|19303.7|19396.1|19306.1|19393.4|19303.4|24
1656801100000|2022-07-02 22:31:40|19394.4|19304.4|19391.7|19301.7|19394.4|19304.4|19391.5|19301.5|12
1656801110000|2022-07-02 22:31:50|19391.6|19301.6|19387|19297|19391.6|19301.6|19386.3|19296.3|23
1656801120000|2022-07-02 22:32:00|19387.1|19297.1|19386.7|19296.7|19387.7|19297.7|19386.4|19296.4|22
1656801130000|2022-07-02 22:32:10|19386|19296|19382.6|19292.6|19386|19296|19382.6|19292.6|24
1656801140000|2022-07-02 22:32:20|19382.7|19292.7|19384.6|19294.6|19384.6|19294.6|19382.3|19292.3|27
1656801150000|2022-07-02 22:32:30|19384.4|19294.4|19383.6|19293.6|19384.6|19294.6|19383.3|19293.3|20
1656801160000|2022-07-02 22:32:40|19383.2|19293.2|19381|19291|19383.6|19293.6|19381|19291|20
1656801170000|2022-07-02 22:32:50|19380.6|19290.6|19381.2|19291.2|19381.2|19291.2|19379.1|19289.1|18
1656801180000|2022-07-02 22:33:00|19381.6|19291.6|19382.1|19292.1|19385.7|19295.7|19381.6|19291.6|26
1656801190000|2022-07-02 22:33:10|19382.2|19292.2|19381.2|19291.2|19382.4|19292.4|19380.9|19290.9|14
1656801200000|2022-07-02 22:33:20|19381|19291|19384.2|19294.2|19384.3|19294.3|19381|19291|30
1656801210000|2022-07-02 22:33:30|19384|19294|19384.3|19294.3|19384.6|19294.6|19381.6|19291.6|24
1656801220000|2022-07-02 22:33:40|19384|19294|19381.9|19291.9|19384|19294|19381.4|19291.4|23
1656801230000|2022-07-02 22:33:50|19382.1|19292.1|19382.7|19292.7|19384.6|19294.6|19381.4|19291.4|23
1656801240000|2022-07-02 22:34:00|19383.2|19293.2|19383.4|19293.4|19383.6|19293.6|19382.9|19292.9|19
1656801250000|2022-07-02 22:34:10|19383.3|19293.3|19376.6|19286.6|19383.3|19293.3|19376.3|19286.3|28
1656801260000|2022-07-02 22:34:20|19376.3|19286.3|19376|19286|19376.5|19286.5|19375|19285|19
1656801270000|2022-07-02 22:34:30|19375.7|19285.7|19376.7|19286.7|19376.7|19286.7|19374.3|19284.3|29
1656801280000|2022-07-02 22:34:40|19376.5|19286.5|19376.5|19286.5|19377.1|19287.1|19376.4|19286.4|14
1656801290000|2022-07-02 22:34:50|19377.1|19287.1|19377|19287|19377.2|19287.2|19376.4|19286.4|10
1656801300000|2022-07-02 22:35:00|19377.3|19287.3|19377.1|19287.1|19377.6|19287.6|19377|19287|12
1656801310000|2022-07-02 22:35:10|19377.4|19287.4|19372.7|19282.7|19377.8|19287.8|19372.4|19282.4|18
1656801320000|2022-07-02 22:35:20|19372.3|19282.3|19367.9|19277.9|19372.8|19282.8|19366.6|19276.6|19
1656801330000|2022-07-02 22:35:30|19368.1|19278.1|19366.9|19276.9|19369|19279|19366.8|19276.8|24
1656801340000|2022-07-02 22:35:40|19366.7|19276.7|19373|19283|19373|19283|19366.7|19276.7|24
1656801350000|2022-07-02 22:35:50|19374.3|19284.3|19373.5|19283.5|19374.4|19284.4|19372|19282|15
1656801360000|2022-07-02 22:36:00|19373.4|19283.4|19372.6|19282.6|19373.6|19283.6|19370.2|19280.2|28
1656801370000|2022-07-02 22:36:10|19372.1|19282.1|19371.5|19281.5|19372.1|19282.1|19370.9|19280.9|19
1656801380000|2022-07-02 22:36:20|19371.6|19281.6|19372.6|19282.6|19373|19283|19370.7|19280.7|22
1656801390000|2022-07-02 22:36:30|19372.7|19282.7|19375.7|19285.7|19376.7|19286.7|19372.4|19282.4|26
1656801400000|2022-07-02 22:36:40|19375.4|19285.4|19376|19286|19376.4|19286.4|19375|19285|15
1656801410000|2022-07-02 22:36:50|19375.9|19285.9|19375.5|19285.5|19376.5|19286.5|19374.9|19284.9|20
1656801420000|2022-07-02 22:37:00|19375.9|19285.9|19376.1|19286.1|19376.2|19286.2|19375.3|19285.3|16
1656801430000|2022-07-02 22:37:10|19375.8|19285.8|19374|19284|19376.1|19286.1|19371.1|19281.1|14
1656801440000|2022-07-02 22:37:20|19374.3|19284.3|19384.5|19294.5|19385.7|19295.7|19374.3|19284.3|26
1656801450000|2022-07-02 22:37:30|19384.6|19294.6|19384.3|19294.3|19384.6|19294.6|19383.4|19293.4|10
1656801460000|2022-07-02 22:37:40|19384|19294|19386.6|19296.6|19387.9|19297.9|19384|19294|22
1656801470000|2022-07-02 22:37:50|19386.3|19296.3|19385.5|19295.5|19386.3|19296.3|19383.9|19293.9|19
1656801480000|2022-07-02 22:38:00|19385.8|19295.8|19385.9|19295.9|19385.9|19295.9|19384.7|19294.7|17
1656801490000|2022-07-02 22:38:10|19385.8|19295.8|19385.6|19295.6|19386.2|19296.2|19385.3|19295.3|20
1656801500000|2022-07-02 22:38:20|19385.3|19295.3|19382.5|19292.5|19386.2|19296.2|19382.5|19292.5|16
1656801510000|2022-07-02 22:38:30|19383|19293|19382.1|19292.1|19383|19293|19381.8|19291.8|13
1656801520000|2022-07-02 22:38:40|19382.3|19292.3|19382.4|19292.4|19382.5|19292.5|19382|19292|17
1656801530000|2022-07-02 22:38:50|19382.2|19292.2|19382.4|19292.4|19382.6|19292.6|19381.8|19291.8|17
1656801540000|2022-07-02 22:39:00|19382.6|19292.6|19383.6|19293.6|19383.6|19293.6|19381.8|19291.8|24
1656801550000|2022-07-02 22:39:10|19383.3|19293.3|19383.6|19293.6|19384.3|19294.3|19383|19293|23
1656801560000|2022-07-02 22:39:20|19383.2|19293.2|19382.8|19292.8|19385.6|19295.6|19382.8|19292.8|23
1656801570000|2022-07-02 22:39:30|19382.9|19292.9|19383.1|19293.1|19383.6|19293.6|19382.1|19292.1|24
1656801580000|2022-07-02 22:39:40|19383.3|19293.3|19384|19294|19385.2|19295.2|19383.1|19293.1|22
1656801590000|2022-07-02 22:39:50|19383.9|19293.9|19376.4|19286.4|19384|19294|19375.7|19285.7|27
1656801600000|2022-07-02 22:40:00|19374.3|19284.3|19372.5|19282.5|19375|19285|19372.3|19282.3|23
1656801610000|2022-07-02 22:40:10|19370.2|19280.2|19369.9|19279.9|19370.3|19280.3|19369.9|19279.9|11
1656801620000|2022-07-02 22:40:20|19369.7|19279.7|19370|19280|19370.7|19280.7|19369.7|19279.7|20
1656801630000|2022-07-02 22:40:30|19370.3|19280.3|19371.2|19281.2|19371.2|19281.2|19368.1|19278.1|22
1656801640000|2022-07-02 22:40:40|19371.1|19281.1|19373.6|19283.6|19375.3|19285.3|19370.5|19280.5|18
1656801650000|2022-07-02 22:40:50|19373.4|19283.4|19375.9|19285.9|19376.9|19286.9|19373.2|19283.2|27
1656801660000|2022-07-02 22:41:00|19375.2|19285.2|19375.1|19285.1|19376|19286|19374.8|19284.8|19
1656801670000|2022-07-02 22:41:10|19375|19285|19375.3|19285.3|19376|19286|19375|19285|20
1656801680000|2022-07-02 22:41:20|19375.8|19285.8|19375.4|19285.4|19377.1|19287.1|19374.3|19284.3|19
1656801690000|2022-07-02 22:41:30|19375.1|19285.1|19374.6|19284.6|19375.1|19285.1|19374.3|19284.3|20
1656801700000|2022-07-02 22:41:40|19374.7|19284.7|19374.4|19284.4|19375.5|19285.5|19374|19284|17
1656801710000|2022-07-02 22:41:50|19374.2|19284.2|19373.8|19283.8|19374.3|19284.3|19373.7|19283.7|6
1656801720000|2022-07-02 22:42:00|19374.3|19284.3|19374.2|19284.2|19374.7|19284.7|19373.9|19283.9|17
1656801730000|2022-07-02 22:42:10|19374.1|19284.1|19371.7|19281.7|19374.3|19284.3|19371.3|19281.3|24
1656801740000|2022-07-02 22:42:20|19371.9|19281.9|19370.8|19280.8|19371.9|19281.9|19370.5|19280.5|14
1656801750000|2022-07-02 22:42:30|19370.6|19280.6|19370.7|19280.7|19371.4|19281.4|19370.6|19280.6|19
1656801760000|2022-07-02 22:42:40|19371.3|19281.3|19370.4|19280.4|19371.5|19281.5|19370.1|19280.1|14
1656801770000|2022-07-02 22:42:50|19370|19280|19371.3|19281.3|19371.3|19281.3|19370|19280|16
1656801780000|2022-07-02 22:43:00|19370.9|19280.9|19370.4|19280.4|19371.4|19281.4|19370.4|19280.4|18
1656801790000|2022-07-02 22:43:10|19370.6|19280.6|19367|19277|19371|19281|19366.8|19276.8|30
1656801800000|2022-07-02 22:43:20|19365.5|19275.5|19366.6|19276.6|19366.9|19276.9|19363.6|19273.6|19
1656801810000|2022-07-02 22:43:30|19366.8|19276.8|19364.5|19274.5|19366.8|19276.8|19359.8|19269.8|18
1656801820000|2022-07-02 22:43:40|19364.8|19274.8|19363.9|19273.9|19364.9|19274.9|19363.7|19273.7|15
1656801830000|2022-07-02 22:43:50|19363.5|19273.5|19363.6|19273.6|19364|19274|19363.5|19273.5|9
1656801840000|2022-07-02 22:44:00|19363.4|19273.4|19363.3|19273.3|19363.7|19273.7|19363.2|19273.2|15
1656801850000|2022-07-02 22:44:10|19363.4|19273.4|19363.4|19273.4|19363.7|19273.7|19363.3|19273.3|14
1656801860000|2022-07-02 22:44:20|19363.5|19273.5|19363.8|19273.8|19364.9|19274.9|19363.3|19273.3|15
1656801870000|2022-07-02 22:44:30|19363.6|19273.6|19360.3|19270.3|19363.9|19273.9|19360.3|19270.3|19
1656801880000|2022-07-02 22:44:40|19359.6|19269.6|19355.8|19265.8|19359.6|19269.6|19350.2|19260.2|28
1656801890000|2022-07-02 22:44:50|19356.7|19266.7|19371.2|19281.2|19374|19284|19356.7|19266.7|29
1656801900000|2022-07-02 22:45:00|19371.1|19281.1|19372.9|19282.9|19375.1|19285.1|19370.8|19280.8|28
1656801910000|2022-07-02 22:45:10|19373|19283|19371.4|19281.4|19373.9|19283.9|19371.4|19281.4|25
1656801920000|2022-07-02 22:45:20|19371|19281|19371|19281|19372.7|19282.7|19370.9|19280.9|15
1656801930000|2022-07-02 22:45:30|19371.3|19281.3|19371.9|19281.9|19372.4|19282.4|19370.9|19280.9|15
1656801940000|2022-07-02 22:45:40|19371.1|19281.1|19368|19278|19371.3|19281.3|19368|19278|16
1656801950000|2022-07-02 22:45:50|19368.2|19278.2|19367.3|19277.3|19368.3|19278.3|19367.2|19277.2|14
1656801960000|2022-07-02 22:46:00|19367.4|19277.4|19367.1|19277.1|19367.4|19277.4|19367|19277|9
1656801970000|2022-07-02 22:46:10|19367|19277|19366.9|19276.9|19367.2|19277.2|19366.9|19276.9|5
1656801980000|2022-07-02 22:46:20|19365.7|19275.7|19361.8|19271.8|19365.7|19275.7|19360.3|19270.3|25
1656801990000|2022-07-02 22:46:30|19362.4|19272.4|19360.2|19270.2|19362.8|19272.8|19360.2|19270.2|15
1656802000000|2022-07-02 22:46:40|19360.4|19270.4|19359.7|19269.7|19360.4|19270.4|19359.7|19269.7|15
1656802010000|2022-07-02 22:46:50|19359.4|19269.4|19358.8|19268.8|19359.4|19269.4|19358.8|19268.8|17
1656802020000|2022-07-02 22:47:00|19358.7|19268.7|19360.3|19270.3|19360.3|19270.3|19358.5|19268.5|10
1656802030000|2022-07-02 22:47:10|19360.1|19270.1|19359.7|19269.7|19360.3|19270.3|19359.4|19269.4|11
1656802040000|2022-07-02 22:47:20|19359.8|19269.8|19359.7|19269.7|19359.8|19269.8|19359.4|19269.4|7
1656802050000|2022-07-02 22:47:30|19359.9|19269.9|19359.7|19269.7|19360|19270|19359.7|19269.7|10
1656802060000|2022-07-02 22:47:40|19359.6|19269.6|19358.5|19268.5|19359.6|19269.6|19358.5|19268.5|12
1656802070000|2022-07-02 22:47:50|19358.7|19268.7|19357.7|19267.7|19358.7|19268.7|19357.7|19267.7|11
1656802080000|2022-07-02 22:48:00|19357.6|19267.6|19357.9|19267.9|19358.2|19268.2|19357.6|19267.6|13
1656802090000|2022-07-02 22:48:10|19357.8|19267.8|19356.5|19266.5|19358.2|19268.2|19356.3|19266.3|19
1656802100000|2022-07-02 22:48:20|19356.3|19266.3|19352.4|19262.4|19356.4|19266.4|19351.7|19261.7|19
1656802110000|2022-07-02 22:48:30|19352.1|19262.1|19346.9|19256.9|19352.4|19262.4|19346.9|19256.9|22
1656802120000|2022-07-02 22:48:40|19347.1|19257.1|19349.8|19259.8|19354.6|19264.6|19346.4|19256.4|29
1656802130000|2022-07-02 22:48:50|19349.9|19259.9|19346.6|19256.6|19349.9|19259.9|19345.8|19255.8|19
1656802140000|2022-07-02 22:49:00|19345.6|19255.6|19344.8|19254.8|19346.6|19256.6|19344.7|19254.7|22
1656802150000|2022-07-02 22:49:10|19344.9|19254.9|19346.9|19256.9|19347.1|19257.1|19344.9|19254.9|17
1656802160000|2022-07-02 22:49:20|19346|19256|19348|19258|19348|19258|19345.8|19255.8|26
1656802170000|2022-07-02 22:49:30|19348.4|19258.4|19347.3|19257.3|19348.4|19258.4|19347.3|19257.3|15
1656802180000|2022-07-02 22:49:40|19347.5|19257.5|19348.2|19258.2|19348.2|19258.2|19346.4|19256.4|5
1656802190000|2022-07-02 22:49:50|19348|19258|19348.4|19258.4|19348.4|19258.4|19348|19258|13
1656802200000|2022-07-02 22:50:00|19348.3|19258.3|19362|19272|19362.1|19272.1|19348.1|19258.1|16
1656802210000|2022-07-02 22:50:10|19361.9|19271.9|19359.3|19269.3|19363|19273|19357|19267|30
1656802220000|2022-07-02 22:50:20|19359|19269|19359.8|19269.8|19359.8|19269.8|19358|19268|22
1656802230000|2022-07-02 22:50:30|19359.5|19269.5|19358.4|19268.4|19359.5|19269.5|19358.1|19268.1|13
1656802240000|2022-07-02 22:50:40|19358.8|19268.8|19358.1|19268.1|19358.8|19268.8|19358.1|19268.1|7
1656802250000|2022-07-02 22:50:50|19356.6|19266.6|19356.7|19266.7|19357.2|19267.2|19356|19266|14
1656802260000|2022-07-02 22:51:00|19356.5|19266.5|19356.8|19266.8|19357.1|19267.1|19355.6|19265.6|12
1656802270000|2022-07-02 22:51:10|19357.1|19267.1|19357.7|19267.7|19358.2|19268.2|19356.7|19266.7|7
1656802280000|2022-07-02 22:51:20|19358.2|19268.2|19356.5|19266.5|19358.2|19268.2|19354.9|19264.9|22
1656802290000|2022-07-02 22:51:30|19356.3|19266.3|19355.9|19265.9|19356.6|19266.6|19355.5|19265.5|19
1656802300000|2022-07-02 22:51:40|19356|19266|19358.4|19268.4|19358.4|19268.4|19356|19266|10
1656802310000|2022-07-02 22:51:50|19357.2|19267.2|19356.7|19266.7|19357.2|19267.2|19356.7|19266.7|7
1656802330000|2022-07-02 22:52:10|19356.8|19266.8|19370|19280|19370|19280|19356.7|19266.7|17
1656802340000|2022-07-02 22:52:20|19370.7|19280.7|19368.4|19278.4|19372.2|19282.2|19368|19278|26
1656802350000|2022-07-02 22:52:30|19368.1|19278.1|19368|19278|19368.2|19278.2|19367.4|19277.4|19
1656802360000|2022-07-02 22:52:40|19367.8|19277.8|19365.5|19275.5|19367.9|19277.9|19365.5|19275.5|12
1656802370000|2022-07-02 22:52:50|19365.6|19275.6|19366.8|19276.8|19368|19278|19365.6|19275.6|19
1656802380000|2022-07-02 22:53:00|19367|19277|19364.1|19274.1|19367|19277|19363.6|19273.6|21
1656802390000|2022-07-02 22:53:10|19363.8|19273.8|19366.1|19276.1|19366.4|19276.4|19363.8|19273.8|12
1656802400000|2022-07-02 22:53:20|19365.9|19275.9|19366.6|19276.6|19367.3|19277.3|19365.9|19275.9|18
1656802410000|2022-07-02 22:53:30|19366.3|19276.3|19364.7|19274.7|19366.3|19276.3|19364.7|19274.7|15
1656802420000|2022-07-02 22:53:40|19365|19275|19363.7|19273.7|19365.5|19275.5|19362.6|19272.6|27
1656802430000|2022-07-02 22:53:50|19363.4|19273.4|19363.2|19273.2|19363.4|19273.4|19362.1|19272.1|9
1656802440000|2022-07-02 22:54:00|19362.3|19272.3|19362.3|19272.3|19363.3|19273.3|19362.3|19272.3|15
1656802450000|2022-07-02 22:54:10|19362.4|19272.4|19362.1|19272.1|19362.6|19272.6|19362.1|19272.1|8
1656802460000|2022-07-02 22:54:20|19361.8|19271.8|19362.2|19272.2|19362.5|19272.5|19361.3|19271.3|7
1656802470000|2022-07-02 22:54:30|19362|19272|19362.5|19272.5|19362.5|19272.5|19361.4|19271.4|12
1656802480000|2022-07-02 22:54:40|19362.4|19272.4|19362.4|19272.4|19362.5|19272.5|19361.8|19271.8|12
1656802490000|2022-07-02 22:54:50|19363.2|19273.2|19363.2|19273.2|19363.2|19273.2|19362.9|19272.9|3
1656802500000|2022-07-02 22:55:00|19362.9|19272.9|19357.9|19267.9|19362.9|19272.9|19357.4|19267.4|13
1656802510000|2022-07-02 22:55:10|19359.8|19269.8|19357.9|19267.9|19359.9|19269.9|19357.5|19267.5|24
1656802520000|2022-07-02 22:55:20|19358.3|19268.3|19357.1|19267.1|19358.6|19268.6|19356.8|19266.8|12
1656802530000|2022-07-02 22:55:30|19356.8|19266.8|19356.5|19266.5|19357.4|19267.4|19356.5|19266.5|9
1656802540000|2022-07-02 22:55:40|19356.7|19266.7|19355.2|19265.2|19356.9|19266.9|19355.1|19265.1|12
1656802550000|2022-07-02 22:55:50|19352.8|19262.8|19355.3|19265.3|19355.3|19265.3|19352.8|19262.8|6
1656802560000|2022-07-02 22:56:00|19355.5|19265.5|19355.4|19265.4|19355.5|19265.5|19355.4|19265.4|8
1656802570000|2022-07-02 22:56:10|19355.5|19265.5|19355.4|19265.4|19355.8|19265.8|19355.2|19265.2|7
1656802580000|2022-07-02 22:56:20|19355.8|19265.8|19355.7|19265.7|19355.8|19265.8|19355.1|19265.1|9
1656802590000|2022-07-02 22:56:30|19356|19266|19356.4|19266.4|19356.5|19266.5|19356|19266|8
1656802600000|2022-07-02 22:56:40|19356.5|19266.5|19355.8|19265.8|19356.5|19266.5|19355.5|19265.5|21
1656802610000|2022-07-02 22:56:50|19354.7|19264.7|19355.1|19265.1|19356.4|19266.4|19354.7|19264.7|20
1656802620000|2022-07-02 22:57:00|19355.3|19265.3|19356.2|19266.2|19356.2|19266.2|19355.1|19265.1|20
1656802630000|2022-07-02 22:57:10|19356.3|19266.3|19356.6|19266.6|19357.6|19267.6|19354.9|19264.9|25
1656802640000|2022-07-02 22:57:20|19356.4|19266.4|19356.1|19266.1|19356.6|19266.6|19355.7|19265.7|15
1656802650000|2022-07-02 22:57:30|19356.2|19266.2|19359.8|19269.8|19360.7|19270.7|19356.2|19266.2|14
1656802660000|2022-07-02 22:57:40|19360.1|19270.1|19359.4|19269.4|19360.4|19270.4|19359.1|19269.1|17
1656802670000|2022-07-02 22:57:50|19359.3|19269.3|19358.8|19268.8|19359.4|19269.4|19358.7|19268.7|11
1656802680000|2022-07-02 22:58:00|19358.7|19268.7|19357.1|19267.1|19358.7|19268.7|19356.9|19266.9|20
1656802690000|2022-07-02 22:58:10|19356.6|19266.6|19358.4|19268.4|19358.4|19268.4|19354|19264|21
1656802700000|2022-07-02 22:58:20|19358.3|19268.3|19358.4|19268.4|19359.1|19269.1|19357.9|19267.9|18
1656802710000|2022-07-02 22:58:30|19358.5|19268.5|19358.7|19268.7|19359.2|19269.2|19358.5|19268.5|8
1656802720000|2022-07-02 22:58:40|19358.8|19268.8|19358.1|19268.1|19358.8|19268.8|19358.1|19268.1|7
1656802730000|2022-07-02 22:58:50|19357.7|19267.7|19358.3|19268.3|19358.3|19268.3|19357.7|19267.7|10
1656802740000|2022-07-02 22:59:00|19358.1|19268.1|19357.4|19267.4|19358.1|19268.1|19357.2|19267.2|11
1656802750000|2022-07-02 22:59:10|19357.2|19267.2|19357.1|19267.1|19357.2|19267.2|19355.8|19265.8|10
1656802760000|2022-07-02 22:59:20|19357.2|19267.2|19355.8|19265.8|19357.2|19267.2|19355.1|19265.1|15
1656802770000|2022-07-02 22:59:30|19355.5|19265.5|19355.9|19265.9|19356.1|19266.1|19355.5|19265.5|14
1656802780000|2022-07-02 22:59:40|19355.8|19265.8|19354.7|19264.7|19355.8|19265.8|19354.5|19264.5|6
1656802790000|2022-07-02 22:59:50|19354.8|19264.8|19354.9|19264.9|19355|19265|19354.6|19264.6|13
1656802800000|2022-07-02 23:00:00|19354.7|19264.7|19354.8|19264.8|19355|19265|19354.2|19264.2|15
1656802810000|2022-07-02 23:00:10|19354.7|19264.7|19354.6|19264.6|19355|19265|19354.5|19264.5|16
1656802820000|2022-07-02 23:00:20|19354.5|19264.5|19354.8|19264.8|19354.8|19264.8|19354.5|19264.5|19
1656802830000|2022-07-02 23:00:30|19354.7|19264.7|19354.5|19264.5|19354.8|19264.8|19354.4|19264.4|13
1656802840000|2022-07-02 23:00:40|19354.7|19264.7|19354.8|19264.8|19354.8|19264.8|19354.4|19264.4|19
1656802850000|2022-07-02 23:00:50|19354.6|19264.6|19354.6|19264.6|19354.8|19264.8|19354.4|19264.4|9
1656802860000|2022-07-02 23:01:00|19354.4|19264.4|19355.6|19265.6|19355.6|19265.6|19354.4|19264.4|4
1656802870000|2022-07-02 23:01:10|19355.5|19265.5|19354.6|19264.6|19355.5|19265.5|19354.2|19264.2|14
1656802880000|2022-07-02 23:01:20|19354.5|19264.5|19354.4|19264.4|19354.5|19264.5|19354.4|19264.4|2
1656802890000|2022-07-02 23:01:30|19354.3|19264.3|19354.3|19264.3|19354.3|19264.3|19354.3|19264.3|1
1656802900000|2022-07-02 23:01:40|19354.5|19264.5|19358.5|19268.5|19358.5|19268.5|19354.5|19264.5|24
1656802910000|2022-07-02 23:01:50|19358.6|19268.6|19358.5|19268.5|19358.9|19268.9|19357.9|19267.9|16
1656802920000|2022-07-02 23:02:00|19358.4|19268.4|19361.2|19271.2|19361.5|19271.5|19357.5|19267.5|23
1656802930000|2022-07-02 23:02:10|19361.1|19271.1|19360.3|19270.3|19361.2|19271.2|19359.2|19269.2|13
1656802940000|2022-07-02 23:02:20|19360.4|19270.4|19366.9|19276.9|19366.9|19276.9|19360.3|19270.3|16
1656802950000|2022-07-02 23:02:30|19367.2|19277.2|19366.5|19276.5|19367.5|19277.5|19366.4|19276.4|12
1656802960000|2022-07-02 23:02:40|19365.5|19275.5|19364|19274|19366.1|19276.1|19364|19274|18
1656802970000|2022-07-02 23:02:50|19364.6|19274.6|19357.8|19267.8|19364.8|19274.8|19357.7|19267.7|26
1656802980000|2022-07-02 23:03:00|19357.2|19267.2|19356.3|19266.3|19358.3|19268.3|19356.3|19266.3|10
1656802990000|2022-07-02 23:03:10|19356.2|19266.2|19356.5|19266.5|19356.8|19266.8|19355.9|19265.9|20
1656803000000|2022-07-02 23:03:20|19355.6|19265.6|19355.4|19265.4|19355.8|19265.8|19355.4|19265.4|12
1656803010000|2022-07-02 23:03:30|19355.5|19265.5|19355.6|19265.6|19355.6|19265.6|19354.6|19264.6|18
1656803020000|2022-07-02 23:03:40|19354.9|19264.9|19354.4|19264.4|19355.5|19265.5|19354.4|19264.4|13
1656803030000|2022-07-02 23:03:50|19354.2|19264.2|19353.3|19263.3|19354.6|19264.6|19353.1|19263.1|15
1656803040000|2022-07-02 23:04:00|19353.4|19263.4|19353.8|19263.8|19354.7|19264.7|19353.1|19263.1|16
1656803050000|2022-07-02 23:04:10|19353.1|19263.1|19351.8|19261.8|19353.9|19263.9|19351.8|19261.8|11
1656803060000|2022-07-02 23:04:20|19351.3|19261.3|19347.8|19257.8|19351.3|19261.3|19347.3|19257.3|19
1656803070000|2022-07-02 23:04:30|19347.4|19257.4|19347.5|19257.5|19347.6|19257.6|19346.8|19256.8|8
1656803080000|2022-07-02 23:04:40|19347.6|19257.6|19346.4|19256.4|19347.7|19257.7|19345.3|19255.3|23
1656803090000|2022-07-02 23:04:50|19346.6|19256.6|19346.2|19256.2|19346.6|19256.6|19346.1|19256.1|17
1656803100000|2022-07-02 23:05:00|19346.5|19256.5|19344.9|19254.9|19346.5|19256.5|19344.9|19254.9|21
1656803110000|2022-07-02 23:05:10|19345|19255|19345.2|19255.2|19345.2|19255.2|19344.5|19254.5|20
1656803120000|2022-07-02 23:05:20|19345.1|19255.1|19345.6|19255.6|19346.1|19256.1|19345|19255|12
1656803130000|2022-07-02 23:05:30|19345.4|19255.4|19345.2|19255.2|19345.9|19255.9|19344.7|19254.7|10
1656803140000|2022-07-02 23:05:40|19344.9|19254.9|19342.8|19252.8|19344.9|19254.9|19342.5|19252.5|26
1656803150000|2022-07-02 23:05:50|19342.4|19252.4|19343.2|19253.2|19343.5|19253.5|19342.4|19252.4|10
1656803160000|2022-07-02 23:06:00|19343|19253|19340.6|19250.6|19343|19253|19340.6|19250.6|17
1656803170000|2022-07-02 23:06:10|19340.5|19250.5|19342.5|19252.5|19343.4|19253.4|19340.1|19250.1|19
1656803180000|2022-07-02 23:06:20|19342.2|19252.2|19342|19252|19342.3|19252.3|19341.4|19251.4|18
1656803190000|2022-07-02 23:06:30|19342.3|19252.3|19342.2|19252.2|19342.5|19252.5|19341.6|19251.6|15
1656803200000|2022-07-02 23:06:40|19342|19252|19345.3|19255.3|19345.3|19255.3|19341.9|19251.9|14
1656803210000|2022-07-02 23:06:50|19345.4|19255.4|19344.3|19254.3|19345.5|19255.5|19344.3|19254.3|8
1656803220000|2022-07-02 23:07:00|19344.5|19254.5|19341.8|19251.8|19344.5|19254.5|19341.2|19251.2|21
1656803230000|2022-07-02 23:07:10|19341.3|19251.3|19342.1|19252.1|19342.1|19252.1|19341.2|19251.2|10
1656803240000|2022-07-02 23:07:20|19342.5|19252.5|19342.3|19252.3|19342.5|19252.5|19341.5|19251.5|14
1656803250000|2022-07-02 23:07:30|19341.9|19251.9|19342|19252|19342|19252|19341.2|19251.2|10
1656803260000|2022-07-02 23:07:40|19341.6|19251.6|19341.5|19251.5|19342|19252|19341.4|19251.4|10
1656803270000|2022-07-02 23:07:50|19341.6|19251.6|19341.5|19251.5|19342|19252|19341.3|19251.3|7
1656803280000|2022-07-02 23:08:00|19342.1|19252.1|19344.4|19254.4|19344.5|19254.5|19341.8|19251.8|11
1656803290000|2022-07-02 23:08:10|19344.7|19254.7|19344.6|19254.6|19344.8|19254.8|19344.6|19254.6|7
1656803300000|2022-07-02 23:08:20|19344.5|19254.5|19343.3|19253.3|19344.7|19254.7|19343.3|19253.3|14
1656803310000|2022-07-02 23:08:30|19343.4|19253.4|19345.8|19255.8|19345.8|19255.8|19343.2|19253.2|8
1656803320000|2022-07-02 23:08:40|19345.7|19255.7|19345.6|19255.6|19346.5|19256.5|19345.3|19255.3|24
1656803330000|2022-07-02 23:08:50|19345.5|19255.5|19343.2|19253.2|19345.6|19255.6|19343.2|19253.2|12
1656803340000|2022-07-02 23:09:00|19343.6|19253.6|19345.3|19255.3|19345.5|19255.5|19343.3|19253.3|14
1656803350000|2022-07-02 23:09:10|19345|19255|19344.8|19254.8|19345.2|19255.2|19344|19254|12
1656803360000|2022-07-02 23:09:20|19344.9|19254.9|19344.7|19254.7|19345.4|19255.4|19344.5|19254.5|14
1656803370000|2022-07-02 23:09:30|19344.8|19254.8|19344.1|19254.1|19344.8|19254.8|19344.1|19254.1|8
1656803380000|2022-07-02 23:09:40|19344.3|19254.3|19344.6|19254.6|19344.9|19254.9|19344.1|19254.1|18
1656803390000|2022-07-02 23:09:50|19344.7|19254.7|19344.8|19254.8|19344.8|19254.8|19344.4|19254.4|16
1656803400000|2022-07-02 23:10:00|19344.7|19254.7|19343.5|19253.5|19344.7|19254.7|19342.4|19252.4|19
1656803410000|2022-07-02 23:10:10|19343.4|19253.4|19343.2|19253.2|19343.4|19253.4|19343.1|19253.1|7
1656803420000|2022-07-02 23:10:20|19343.3|19253.3|19343.2|19253.2|19343.5|19253.5|19343.1|19253.1|11
1656803430000|2022-07-02 23:10:30|19343.7|19253.7|19343.6|19253.6|19343.7|19253.7|19343.2|19253.2|8
1656803440000|2022-07-02 23:10:40|19343.2|19253.2|19343.6|19253.6|19343.7|19253.7|19343.2|19253.2|9
1656803450000|2022-07-02 23:10:50|19343.8|19253.8|19342.8|19252.8|19343.9|19253.9|19342.7|19252.7|13
1656803460000|2022-07-02 23:11:00|19343|19253|19342.6|19252.6|19343.3|19253.3|19342.1|19252.1|17
1656803470000|2022-07-02 23:11:10|19342.8|19252.8|19342.4|19252.4|19343.1|19253.1|19342.2|19252.2|26
1656803480000|2022-07-02 23:11:20|19342.3|19252.3|19341.2|19251.2|19342.5|19252.5|19341.2|19251.2|21
1656803490000|2022-07-02 23:11:30|19341.3|19251.3|19340.2|19250.2|19341.5|19251.5|19340.2|19250.2|17
1656803500000|2022-07-02 23:11:40|19340.3|19250.3|19338.7|19248.7|19340.6|19250.6|19338.4|19248.4|14
1656803510000|2022-07-02 23:11:50|19338.8|19248.8|19341.2|19251.2|19341.6|19251.6|19338.8|19248.8|16
1656803520000|2022-07-02 23:12:00|19341.4|19251.4|19341.1|19251.1|19342.3|19252.3|19341.1|19251.1|23
1656803530000|2022-07-02 23:12:10|19341.3|19251.3|19341.1|19251.1|19341.3|19251.3|19340.3|19250.3|21
1656803540000|2022-07-02 23:12:20|19341.3|19251.3|19340.7|19250.7|19341.4|19251.4|19339.9|19249.9|22
1656803550000|2022-07-02 23:12:30|19340.5|19250.5|19338.7|19248.7|19341|19251|19338.7|19248.7|19
1656803560000|2022-07-02 23:12:40|19339.6|19249.6|19339.6|19249.6|19340.7|19250.7|19339.6|19249.6|23
1656803570000|2022-07-02 23:12:50|19339.7|19249.7|19339.6|19249.6|19339.9|19249.9|19339.5|19249.5|15
1656803580000|2022-07-02 23:13:00|19340.5|19250.5|19340.8|19250.8|19341.9|19251.9|19339.5|19249.5|29
1656803590000|2022-07-02 23:13:10|19340.9|19250.9|19346.4|19256.4|19346.4|19256.4|19340.7|19250.7|23
1656803600000|2022-07-02 23:13:20|19346.2|19256.2|19345.6|19255.6|19347.8|19257.8|19345.3|19255.3|17
1656803610000|2022-07-02 23:13:30|19345.5|19255.5|19346.6|19256.6|19347.5|19257.5|19345.5|19255.5|27
1656803620000|2022-07-02 23:13:40|19347.2|19257.2|19345.6|19255.6|19347.2|19257.2|19345|19255|18
1656803630000|2022-07-02 23:13:50|19345.4|19255.4|19344.4|19254.4|19345.6|19255.6|19343.8|19253.8|13
1656803640000|2022-07-02 23:14:00|19345|19255|19345.8|19255.8|19346.3|19256.3|19344.4|19254.4|13
1656803650000|2022-07-02 23:14:10|19345.6|19255.6|19344.3|19254.3|19346.2|19256.2|19344.3|19254.3|20
1656803660000|2022-07-02 23:14:20|19344.2|19254.2|19343.7|19253.7|19344.2|19254.2|19342.5|19252.5|12
1656803670000|2022-07-02 23:14:30|19343.3|19253.3|19343.2|19253.2|19344.8|19254.8|19342.3|19252.3|27
1656803680000|2022-07-02 23:14:40|19343.1|19253.1|19343.9|19253.9|19343.9|19253.9|19343|19253|17
1656803690000|2022-07-02 23:14:50|19343.7|19253.7|19343.4|19253.4|19344.5|19254.5|19343.3|19253.3|18
1656803700000|2022-07-02 23:15:00|19343.5|19253.5|19342.6|19252.6|19343.8|19253.8|19342.6|19252.6|19
1656803710000|2022-07-02 23:15:10|19342.7|19252.7|19342.4|19252.4|19343|19253|19342.4|19252.4|9
1656803720000|2022-07-02 23:15:20|19342.3|19252.3|19342.1|19252.1|19342.3|19252.3|19342|19252|11
1656803730000|2022-07-02 23:15:30|19342.2|19252.2|19341.2|19251.2|19342.2|19252.2|19341|19251|6
1656803740000|2022-07-02 23:15:40|19341.1|19251.1|19340.8|19250.8|19341.2|19251.2|19340.6|19250.6|16
1656803750000|2022-07-02 23:15:50|19340.7|19250.7|19340.6|19250.6|19340.8|19250.8|19340.6|19250.6|5
1656803760000|2022-07-02 23:16:00|19340.7|19250.7|19340.6|19250.6|19340.7|19250.7|19340.6|19250.6|4
1656803770000|2022-07-02 23:16:10|19340.4|19250.4|19340.5|19250.5|19340.5|19250.5|19340.4|19250.4|2
1656803780000|2022-07-02 23:16:20|19342.2|19252.2|19343|19253|19344.1|19254.1|19342.2|19252.2|17
1656803790000|2022-07-02 23:16:30|19343.1|19253.1|19344|19254|19344|19254|19343|19253|14
1656803800000|2022-07-02 23:16:40|19343.9|19253.9|19343.4|19253.4|19343.9|19253.9|19343.2|19253.2|12
1656803810000|2022-07-02 23:16:50|19343.6|19253.6|19343.1|19253.1|19343.6|19253.6|19343|19253|11
1656803820000|2022-07-02 23:17:00|19343|19253|19341.4|19251.4|19343.5|19253.5|19340.9|19250.9|13
1656803830000|2022-07-02 23:17:10|19341.5|19251.5|19341|19251|19342.3|19252.3|19340.3|19250.3|23
1656803840000|2022-07-02 23:17:20|19341.1|19251.1|19340.8|19250.8|19341.2|19251.2|19340.6|19250.6|17
1656803850000|2022-07-02 23:17:30|19341.1|19251.1|19340|19250|19341.3|19251.3|19339.6|19249.6|25
1656803860000|2022-07-02 23:17:40|19340.4|19250.4|19340.1|19250.1|19340.5|19250.5|19340|19250|12
1656803870000|2022-07-02 23:17:50|19340.2|19250.2|19340.1|19250.1|19340.5|19250.5|19340.1|19250.1|12
1656803880000|2022-07-02 23:18:00|19340.2|19250.2|19339.6|19249.6|19340.5|19250.5|19339.5|19249.5|10
1656803890000|2022-07-02 23:18:10|19340|19250|19340|19250|19340|19250|19339.4|19249.4|10
1656803900000|2022-07-02 23:18:20|19339.9|19249.9|19339.9|19249.9|19340.2|19250.2|19339.7|19249.7|14
1656803910000|2022-07-02 23:18:30|19340|19250|19339.2|19249.2|19340|19250|19339.1|19249.1|15
1656803920000|2022-07-02 23:18:40|19339.4|19249.4|19333.2|19243.2|19339.6|19249.6|19333.2|19243.2|18
1656803930000|2022-07-02 23:18:50|19332.9|19242.9|19334.7|19244.7|19335.4|19245.4|19331.3|19241.3|29
1656803940000|2022-07-02 23:19:00|19334.5|19244.5|19335.9|19245.9|19337.3|19247.3|19333.7|19243.7|18
1656803950000|2022-07-02 23:19:10|19336.6|19246.6|19335.3|19245.3|19337|19247|19334.3|19244.3|15
1656803960000|2022-07-02 23:19:20|19335.1|19245.1|19334|19244|19335.5|19245.5|19333.5|19243.5|13
1656803970000|2022-07-02 23:19:30|19333.6|19243.6|19336.3|19246.3|19336.5|19246.5|19333.6|19243.6|12
1656803980000|2022-07-02 23:19:40|19336.1|19246.1|19334.4|19244.4|19337.5|19247.5|19333.8|19243.8|26
1656803990000|2022-07-02 23:19:50|19334|19244|19327.2|19237.2|19334|19244|19326.3|19236.3|28
1656804000000|2022-07-02 23:20:00|19327.3|19237.3|19329.8|19239.8|19330.4|19240.4|19327.2|19237.2|24
1656804010000|2022-07-02 23:20:10|19329.7|19239.7|19329.3|19239.3|19330.2|19240.2|19329.1|19239.1|21
1656804020000|2022-07-02 23:20:20|19329.5|19239.5|19332.6|19242.6|19333.3|19243.3|19329.5|19239.5|18
1656804030000|2022-07-02 23:20:30|19332.8|19242.8|19330.8|19240.8|19332.8|19242.8|19329.8|19239.8|13
1656804040000|2022-07-02 23:20:40|19330.7|19240.7|19329.6|19239.6|19331.6|19241.6|19328.8|19238.8|20
1656804050000|2022-07-02 23:20:50|19329.5|19239.5|19328.1|19238.1|19329.5|19239.5|19327.8|19237.8|22
1656804060000|2022-07-02 23:21:00|19327.8|19237.8|19328|19238|19328.3|19238.3|19327.8|19237.8|13
1656804070000|2022-07-02 23:21:10|19328.3|19238.3|19328.1|19238.1|19328.3|19238.3|19328|19238|5
1656804080000|2022-07-02 23:21:20|19328.4|19238.4|19328.4|19238.4|19328.9|19238.9|19328.1|19238.1|7
1656804090000|2022-07-02 23:21:30|19328.1|19238.1|19328.4|19238.4|19328.9|19238.9|19327.8|19237.8|13
1656804100000|2022-07-02 23:21:40|19328.7|19238.7|19328.3|19238.3|19328.7|19238.7|19327.9|19237.9|15
1656804110000|2022-07-02 23:21:50|19327.9|19237.9|19326.8|19236.8|19327.9|19237.9|19325.8|19235.8|13
1656804120000|2022-07-02 23:22:00|19326.7|19236.7|19327.2|19237.2|19327.6|19237.6|19325.2|19235.2|22
1656804130000|2022-07-02 23:22:10|19327|19237|19327|19237|19327.2|19237.2|19326.9|19236.9|12
1656804140000|2022-07-02 23:22:20|19327.1|19237.1|19327.2|19237.2|19327.2|19237.2|19326.2|19236.2|14
1656804150000|2022-07-02 23:22:30|19327.1|19237.1|19327.2|19237.2|19327.2|19237.2|19327|19237|8
1656804160000|2022-07-02 23:22:40|19326.5|19236.5|19326.7|19236.7|19326.9|19236.9|19326.3|19236.3|13
1656804170000|2022-07-02 23:22:50|19326.6|19236.6|19326.5|19236.5|19326.7|19236.7|19326.5|19236.5|3
1656804180000|2022-07-02 23:23:00|19326.7|19236.7|19326.7|19236.7|19326.7|19236.7|19326.7|19236.7|1
1656804190000|2022-07-02 23:23:10|19326.8|19236.8|19326.7|19236.7|19326.8|19236.8|19326.7|19236.7|6
1656804200000|2022-07-02 23:23:20|19326.8|19236.8|19326.7|19236.7|19326.8|19236.8|19326.5|19236.5|10
1656804210000|2022-07-02 23:23:30|19326.6|19236.6|19326|19236|19326.6|19236.6|19326|19236|3
1656804220000|2022-07-02 23:23:40|19325.9|19235.9|19325.2|19235.2|19326.7|19236.7|19324.1|19234.1|9
1656804230000|2022-07-02 23:23:50|19325.4|19235.4|19327|19237|19327|19237|19324.9|19234.9|16
1656804240000|2022-07-02 23:24:00|19327.2|19237.2|19326.2|19236.2|19327.2|19237.2|19326.1|19236.1|7
1656804250000|2022-07-02 23:24:10|19326.1|19236.1|19326|19236|19326.5|19236.5|19325.9|19235.9|13
1656804260000|2022-07-02 23:24:20|19325.8|19235.8|19326.5|19236.5|19326.5|19236.5|19325.8|19235.8|11
1656804270000|2022-07-02 23:24:30|19326.3|19236.3|19325.8|19235.8|19326.4|19236.4|19325.8|19235.8|11
1656804280000|2022-07-02 23:24:40|19325.9|19235.9|19311.4|19221.4|19326|19236|19311.4|19221.4|21
1656804290000|2022-07-02 23:24:50|19311.3|19221.3|19295.4|19205.4|19311.5|19221.5|19295.4|19205.4|34
1656804300000|2022-07-02 23:25:00|19295.1|19205.1|19269|19179|19296|19206|19268.8|19178.8|39
1656804310000|2022-07-02 23:25:10|19270.9|19180.9|19282.9|19192.9|19288.7|19198.7|19270.9|19180.9|36
1656804320000|2022-07-02 23:25:20|19283.1|19193.1|19279.7|19189.7|19283.8|19193.8|19278.7|19188.7|26
1656804330000|2022-07-02 23:25:30|19279.9|19189.9|19278.9|19188.9|19280.2|19190.2|19278.6|19188.6|23
1656804340000|2022-07-02 23:25:40|19278.8|19188.8|19286|19196|19286.3|19196.3|19278.6|19188.6|27
1656804350000|2022-07-02 23:25:50|19286.2|19196.2|19283.3|19193.3|19286.4|19196.4|19281|19191|25
1656804360000|2022-07-02 23:26:00|19283.2|19193.2|19283.5|19193.5|19283.5|19193.5|19281|19191|16
1656804370000|2022-07-02 23:26:10|19283|19193|19281.5|19191.5|19284.7|19194.7|19281.4|19191.4|21
1656804380000|2022-07-02 23:26:20|19281.6|19191.6|19280|19190|19281.7|19191.7|19280|19190|18
1656804390000|2022-07-02 23:26:30|19279.9|19189.9|19287.2|19197.2|19287.2|19197.2|19279.9|19189.9|24
1656804400000|2022-07-02 23:26:40|19285.3|19195.3|19292.6|19202.6|19292.7|19202.7|19284.7|19194.7|15
1656804410000|2022-07-02 23:26:50|19292.7|19202.7|19287.5|19197.5|19293|19203|19287.2|19197.2|27
1656804420000|2022-07-02 23:27:00|19286|19196|19276.3|19186.3|19286.8|19196.8|19274.6|19184.6|28
1656804430000|2022-07-02 23:27:10|19276.2|19186.2|19276.5|19186.5|19277.3|19187.3|19275.6|19185.6|27
1656804440000|2022-07-02 23:27:20|19276.4|19186.4|19273.2|19183.2|19276.8|19186.8|19272.5|19182.5|29
1656804450000|2022-07-02 23:27:30|19273.9|19183.9|19270.3|19180.3|19273.9|19183.9|19270.3|19180.3|17
1656804460000|2022-07-02 23:27:40|19270.2|19180.2|19271.7|19181.7|19271.7|19181.7|19268.8|19178.8|16
1656804470000|2022-07-02 23:27:50|19271.6|19181.6|19270.7|19180.7|19271.9|19181.9|19270|19180|18
1656804480000|2022-07-02 23:28:00|19270.8|19180.8|19270|19180|19270.8|19180.8|19269.9|19179.9|5
1656804490000|2022-07-02 23:28:10|19269.9|19179.9|19269.7|19179.7|19270|19180|19269.4|19179.4|15
1656804500000|2022-07-02 23:28:20|19269.6|19179.6|19269|19179|19269.6|19179.6|19269|19179|9
1656804510000|2022-07-02 23:28:30|19269.7|19179.7|19270|19180|19270.2|19180.2|19269.7|19179.7|11
1656804520000|2022-07-02 23:28:40|19270.2|19180.2|19269.1|19179.1|19270.2|19180.2|19268.9|19178.9|16
1656804530000|2022-07-02 23:28:50|19269.2|19179.2|19267.9|19177.9|19269.2|19179.2|19267.5|19177.5|18
1656804540000|2022-07-02 23:29:00|19268|19178|19272.3|19182.3|19272.7|19182.7|19267.9|19177.9|17
1656804550000|2022-07-02 23:29:10|19273.1|19183.1|19271.6|19181.6|19273.1|19183.1|19271.4|19181.4|22
1656804560000|2022-07-02 23:29:20|19271.4|19181.4|19281.5|19191.5|19281.5|19191.5|19271.4|19181.4|23
1656804570000|2022-07-02 23:29:30|19281.2|19191.2|19278.9|19188.9|19281.2|19191.2|19277|19187|30
1656804580000|2022-07-02 23:29:40|19278.8|19188.8|19278|19188|19279.4|19189.4|19278|19188|24
1656804590000|2022-07-02 23:29:50|19278.1|19188.1|19276.1|19186.1|19278.4|19188.4|19276.1|19186.1|25
1656804600000|2022-07-02 23:30:00|19277.1|19187.1|19273.8|19183.8|19277.4|19187.4|19273.8|19183.8|25
1656804610000|2022-07-02 23:30:10|19273.9|19183.9|19276.3|19186.3|19277.9|19187.9|19273.2|19183.2|28
1656804620000|2022-07-02 23:30:20|19277.1|19187.1|19277.1|19187.1|19277.5|19187.5|19276.4|19186.4|18
1656804630000|2022-07-02 23:30:30|19276.7|19186.7|19277.9|19187.9|19279.4|19189.4|19276.5|19186.5|16
1656804640000|2022-07-02 23:30:40|19278|19188|19279.9|19189.9|19279.9|19189.9|19277.7|19187.7|17
1656804650000|2022-07-02 23:30:50|19279.8|19189.8|19276.3|19186.3|19279.8|19189.8|19276.3|19186.3|33
1656804660000|2022-07-02 23:31:00|19278|19188|19276.7|19186.7|19278.1|19188.1|19275.8|19185.8|23
1656804670000|2022-07-02 23:31:10|19276.9|19186.9|19276|19186|19277|19187|19275.8|19185.8|20
1656804680000|2022-07-02 23:31:20|19276.5|19186.5|19273.5|19183.5|19276.5|19186.5|19272.5|19182.5|31
1656804690000|2022-07-02 23:31:30|19273|19183|19273.4|19183.4|19273.9|19183.9|19273|19183|25
1656804700000|2022-07-02 23:31:40|19272.5|19182.5|19275.8|19185.8|19276.1|19186.1|19271.8|19181.8|21
1656804710000|2022-07-02 23:31:50|19276.1|19186.1|19273.4|19183.4|19276.2|19186.2|19273|19183|20
1656804720000|2022-07-02 23:32:00|19272.8|19182.8|19269.4|19179.4|19272.9|19182.9|19269.1|19179.1|23
1656804730000|2022-07-02 23:32:10|19269|19179|19267.6|19177.6|19269.4|19179.4|19267.5|19177.5|14
1656804740000|2022-07-02 23:32:20|19267.8|19177.8|19268|19178|19268.5|19178.5|19267.5|19177.5|18
1656804750000|2022-07-02 23:32:30|19267.9|19177.9|19267.9|19177.9|19268.3|19178.3|19267.4|19177.4|16
1656804760000|2022-07-02 23:32:40|19267.7|19177.7|19267.7|19177.7|19268|19178|19266.3|19176.3|14
1656804770000|2022-07-02 23:32:50|19267.5|19177.5|19267.4|19177.4|19267.8|19177.8|19266.6|19176.6|19
1656804780000|2022-07-02 23:33:00|19267.6|19177.6|19255.8|19165.8|19269.7|19179.7|19255.8|19165.8|29
1656804790000|2022-07-02 23:33:10|19252.2|19162.2|19250.8|19160.8|19253|19163|19250|19160|23
1656804800000|2022-07-02 23:33:20|19249.6|19159.6|19250.2|19160.2|19250.6|19160.6|19248.8|19158.8|29
1656804810000|2022-07-02 23:33:30|19250.4|19160.4|19244.5|19154.5|19250.4|19160.4|19232.4|19142.4|30
1656804820000|2022-07-02 23:33:40|19243|19153|19238.7|19148.7|19243|19153|19238.2|19148.2|28
1656804830000|2022-07-02 23:33:50|19239.2|19149.2|19245.4|19155.4|19245.9|19155.9|19239.2|19149.2|31
1656804840000|2022-07-02 23:34:00|19245.2|19155.2|19240.2|19150.2|19245.7|19155.7|19240.1|19150.1|26
1656804850000|2022-07-02 23:34:10|19240|19150|19248.3|19158.3|19250.3|19160.3|19240|19150|23
1656804860000|2022-07-02 23:34:20|19248.4|19158.4|19259.1|19169.1|19259.1|19169.1|19247.8|19157.8|18
1656804870000|2022-07-02 23:34:30|19259.4|19169.4|19266.9|19176.9|19267.7|19177.7|19259.4|19169.4|29
1656804880000|2022-07-02 23:34:40|19266.7|19176.7|19268.7|19178.7|19269.4|19179.4|19266.6|19176.6|25
1656804890000|2022-07-02 23:34:50|19268.9|19178.9|19280.6|19190.6|19280.6|19190.6|19267.4|19177.4|38
1656804900000|2022-07-02 23:35:00|19282.2|19192.2|19284.6|19194.6|19284.6|19194.6|19278.1|19188.1|35
1656804910000|2022-07-02 23:35:10|19284.7|19194.7|19282.9|19192.9|19286|19196|19282.9|19192.9|31
1656804920000|2022-07-02 23:35:20|19283.3|19193.3|19281.9|19191.9|19285.2|19195.2|19281.9|19191.9|32
1656804930000|2022-07-02 23:35:30|19282.1|19192.1|19278.5|19188.5|19283.2|19193.2|19278.4|19188.4|11
1656804940000|2022-07-02 23:35:40|19278.4|19188.4|19279.7|19189.7|19279.7|19189.7|19278.3|19188.3|21
1656804950000|2022-07-02 23:35:50|19279|19189|19278.4|19188.4|19280.1|19190.1|19278.3|19188.3|17
1656804960000|2022-07-02 23:36:00|19278|19188|19277.6|19187.6|19278.1|19188.1|19274.2|19184.2|26
1656804970000|2022-07-02 23:36:10|19277.4|19187.4|19276.1|19186.1|19277.4|19187.4|19275.8|19185.8|21
1656804980000|2022-07-02 23:36:20|19276|19186|19276.4|19186.4|19276.6|19186.6|19276|19186|10
1656804990000|2022-07-02 23:36:30|19276.3|19186.3|19275.7|19185.7|19276.5|19186.5|19274.9|19184.9|15
1656805000000|2022-07-02 23:36:40|19276|19186|19267.9|19177.9|19276|19186|19267.9|19177.9|23
1656805010000|2022-07-02 23:36:50|19268.2|19178.2|19268.3|19178.3|19268.9|19178.9|19268.1|19178.1|14
1656805020000|2022-07-02 23:37:00|19268.4|19178.4|19268.8|19178.8|19268.9|19178.9|19267.3|19177.3|20
1656805030000|2022-07-02 23:37:10|19268.5|19178.5|19267.4|19177.4|19268.7|19178.7|19267.4|19177.4|19
1656805040000|2022-07-02 23:37:20|19267.7|19177.7|19268.6|19178.6|19268.6|19178.6|19267.7|19177.7|13
1656805050000|2022-07-02 23:37:30|19267.7|19177.7|19267|19177|19267.7|19177.7|19266.9|19176.9|9
1656805060000|2022-07-02 23:37:40|19267.2|19177.2|19266.6|19176.6|19267.2|19177.2|19266.6|19176.6|10
1656805070000|2022-07-02 23:37:50|19266.3|19176.3|19266.8|19176.8|19267|19177|19266.3|19176.3|17
1656805080000|2022-07-02 23:38:00|19266.9|19176.9|19267|19177|19267.1|19177.1|19266.8|19176.8|13
1656805090000|2022-07-02 23:38:10|19267.1|19177.1|19268.1|19178.1|19269.9|19179.9|19266.8|19176.8|30
1656805100000|2022-07-02 23:38:20|19268.3|19178.3|19267.6|19177.6|19268.3|19178.3|19267.3|19177.3|14
1656805110000|2022-07-02 23:38:30|19267.7|19177.7|19268.6|19178.6|19269.5|19179.5|19267.5|19177.5|18
1656805120000|2022-07-02 23:38:40|19268.7|19178.7|19282.8|19192.8|19282.8|19192.8|19268.5|19178.5|16
1656805130000|2022-07-02 23:38:50|19282.5|19192.5|19289.4|19199.4|19290.3|19200.3|19282.5|19192.5|30
1656805140000|2022-07-02 23:39:00|19288.7|19198.7|19286|19196|19289.6|19199.6|19285.9|19195.9|29
1656805150000|2022-07-02 23:39:10|19286.2|19196.2|19288.7|19198.7|19288.8|19198.8|19286|19196|22
1656805160000|2022-07-02 23:39:20|19288.6|19198.6|19285.7|19195.7|19288.6|19198.6|19285.6|19195.6|21
1656805170000|2022-07-02 23:39:30|19285.9|19195.9|19287|19197|19287.7|19197.7|19285.8|19195.8|17
1656805180000|2022-07-02 23:39:40|19286.8|19196.8|19286.3|19196.3|19287.1|19197.1|19285.3|19195.3|13
1656805190000|2022-07-02 23:39:50|19288.1|19198.1|19291.3|19201.3|19291.3|19201.3|19287.8|19197.8|21
1656805200000|2022-07-02 23:40:00|19290.8|19200.8|19292.5|19202.5|19292.8|19202.8|19290.8|19200.8|25
1656805210000|2022-07-02 23:40:10|19292.6|19202.6|19292.1|19202.1|19292.8|19202.8|19291.1|19201.1|33
1656805220000|2022-07-02 23:40:20|19292.6|19202.6|19291.6|19201.6|19292.8|19202.8|19291.6|19201.6|16
1656805230000|2022-07-02 23:40:30|19291.7|19201.7|19291|19201|19292.2|19202.2|19290.9|19200.9|23
1656805240000|2022-07-02 23:40:40|19291.1|19201.1|19290.8|19200.8|19291.2|19201.2|19290.7|19200.7|15
1656805250000|2022-07-02 23:40:50|19290.9|19200.9|19290.3|19200.3|19291.1|19201.1|19289.4|19199.4|23
1656805260000|2022-07-02 23:41:00|19289.3|19199.3|19286|19196|19289.3|19199.3|19285.6|19195.6|24
1656805270000|2022-07-02 23:41:10|19286.2|19196.2|19287.3|19197.3|19287.9|19197.9|19285.8|19195.8|20
1656805280000|2022-07-02 23:41:20|19286.4|19196.4|19285.5|19195.5|19286.4|19196.4|19285|19195|15
1656805290000|2022-07-02 23:41:30|19285.2|19195.2|19286.5|19196.5|19286.7|19196.7|19285.2|19195.2|22
1656805300000|2022-07-02 23:41:40|19286.3|19196.3|19285.5|19195.5|19286.3|19196.3|19285|19195|23
1656805310000|2022-07-02 23:41:50|19285.3|19195.3|19285|19195|19285.5|19195.5|19284.4|19194.4|23
1656805320000|2022-07-02 23:42:00|19284.8|19194.8|19284.9|19194.9|19285.1|19195.1|19284.4|19194.4|24
1656805330000|2022-07-02 23:42:10|19284.8|19194.8|19285|19195|19285.6|19195.6|19284.8|19194.8|16
1656805340000|2022-07-02 23:42:20|19285.7|19195.7|19288.1|19198.1|19290.9|19200.9|19285.1|19195.1|24
1656805350000|2022-07-02 23:42:30|19287.9|19197.9|19288.8|19198.8|19288.8|19198.8|19287.9|19197.9|13
1656805360000|2022-07-02 23:42:40|19289.7|19199.7|19287.7|19197.7|19289.8|19199.8|19287.7|19197.7|19
1656805370000|2022-07-02 23:42:50|19287.6|19197.6|19287.6|19197.6|19289.2|19199.2|19287.5|19197.5|14
1656805380000|2022-07-02 23:43:00|19288.2|19198.2|19288.7|19198.7|19289.2|19199.2|19287.1|19197.1|21
1656805390000|2022-07-02 23:43:10|19288.2|19198.2|19287.8|19197.8|19288.5|19198.5|19287.3|19197.3|24
1656805400000|2022-07-02 23:43:20|19287.7|19197.7|19287.5|19197.5|19288.6|19198.6|19287.5|19197.5|16
1656805410000|2022-07-02 23:43:30|19287.6|19197.6|19286.2|19196.2|19288|19198|19286|19196|11
1656805420000|2022-07-02 23:43:40|19285.1|19195.1|19285.3|19195.3|19285.9|19195.9|19285.1|19195.1|18
1656805430000|2022-07-02 23:43:50|19285.4|19195.4|19283.1|19193.1|19285.4|19195.4|19282.6|19192.6|27
1656805440000|2022-07-02 23:44:00|19282.9|19192.9|19286.3|19196.3|19286.4|19196.4|19282.7|19192.7|23
1656805450000|2022-07-02 23:44:10|19286.2|19196.2|19284.9|19194.9|19286.3|19196.3|19284.8|19194.8|16
1656805460000|2022-07-02 23:44:20|19285|19195|19285.9|19195.9|19285.9|19195.9|19284.9|19194.9|6
1656805470000|2022-07-02 23:44:30|19285.7|19195.7|19285.6|19195.6|19286|19196|19285|19195|22
1656805480000|2022-07-02 23:44:40|19285.7|19195.7|19290.5|19200.5|19291.1|19201.1|19285.7|19195.7|23
1656805490000|2022-07-02 23:44:50|19289.6|19199.6|19288.3|19198.3|19290|19200|19288|19198|23
1656805500000|2022-07-02 23:45:00|19287.5|19197.5|19289.3|19199.3|19289.3|19199.3|19287.2|19197.2|16
1656805510000|2022-07-02 23:45:10|19289.4|19199.4|19289.1|19199.1|19289.5|19199.5|19288.7|19198.7|19
1656805520000|2022-07-02 23:45:20|19288.5|19198.5|19285.7|19195.7|19289|19199|19285.7|19195.7|21
1656805530000|2022-07-02 23:45:30|19286|19196|19282.4|19192.4|19286.8|19196.8|19281.3|19191.3|34
1656805540000|2022-07-02 23:45:40|19282.1|19192.1|19281.1|19191.1|19282.3|19192.3|19280.5|19190.5|17
1656805550000|2022-07-02 23:45:50|19281.6|19191.6|19282.3|19192.3|19282.3|19192.3|19281.4|19191.4|11
1656805560000|2022-07-02 23:46:00|19282.1|19192.1|19280.8|19190.8|19282.1|19192.1|19280.4|19190.4|17
1656805570000|2022-07-02 23:46:10|19280.7|19190.7|19281.4|19191.4|19281.7|19191.7|19278.8|19188.8|20
1656805580000|2022-07-02 23:46:20|19281.3|19191.3|19278.7|19188.7|19281.9|19191.9|19278.3|19188.3|19
1656805590000|2022-07-02 23:46:30|19278.4|19188.4|19275.8|19185.8|19278.9|19188.9|19275.6|19185.6|24
1656805600000|2022-07-02 23:46:40|19276.6|19186.6|19275|19185|19277.5|19187.5|19275|19185|13
1656805610000|2022-07-02 23:46:50|19274.9|19184.9|19274.7|19184.7|19274.9|19184.9|19274.3|19184.3|14
1656805620000|2022-07-02 23:47:00|19274.6|19184.6|19272.2|19182.2|19274.6|19184.6|19271.6|19181.6|28
1656805630000|2022-07-02 23:47:10|19271.9|19181.9|19263.3|19173.3|19271.9|19181.9|19263.1|19173.1|28
1656805640000|2022-07-02 23:47:20|19263|19173|19265.5|19175.5|19266.4|19176.4|19263|19173|22
1656805650000|2022-07-02 23:47:30|19265.6|19175.6|19265.6|19175.6|19265.8|19175.8|19265.4|19175.4|10
1656805660000|2022-07-02 23:47:40|19265.8|19175.8|19265.8|19175.8|19266|19176|19265.4|19175.4|15
1656805670000|2022-07-02 23:47:50|19265.6|19175.6|19264.9|19174.9|19265.8|19175.8|19264.8|19174.8|14
1656805680000|2022-07-02 23:48:00|19265.1|19175.1|19267.5|19177.5|19267.5|19177.5|19264.9|19174.9|13
1656805690000|2022-07-02 23:48:10|19267.7|19177.7|19269.8|19179.8|19270.5|19180.5|19267.7|19177.7|14
1656805700000|2022-07-02 23:48:20|19270.2|19180.2|19278.6|19188.6|19279.3|19189.3|19269.3|19179.3|32
1656805710000|2022-07-02 23:48:30|19278.5|19188.5|19276|19186|19278.6|19188.6|19275.8|19185.8|18
1656805720000|2022-07-02 23:48:40|19275.9|19185.9|19278.8|19188.8|19280.1|19190.1|19275.9|19185.9|22
1656805730000|2022-07-02 23:48:50|19278.7|19188.7|19272.7|19182.7|19278.7|19188.7|19272.7|19182.7|22
1656805740000|2022-07-02 23:49:00|19271.9|19181.9|19270.7|19180.7|19272.7|19182.7|19270.7|19180.7|28
1656805750000|2022-07-02 23:49:10|19270.6|19180.6|19269.7|19179.7|19270.9|19180.9|19269.4|19179.4|25
1656805760000|2022-07-02 23:49:20|19269.6|19179.6|19270.6|19180.6|19271.1|19181.1|19269.6|19179.6|18
1656805770000|2022-07-02 23:49:30|19271|19181|19271.6|19181.6|19271.7|19181.7|19270.6|19180.6|13
1656805780000|2022-07-02 23:49:40|19272.7|19182.7|19273.5|19183.5|19273.5|19183.5|19272.5|19182.5|17
1656805790000|2022-07-02 23:49:50|19273.3|19183.3|19276.6|19186.6|19276.6|19186.6|19270.2|19180.2|26
1656805800000|2022-07-02 23:50:00|19275.9|19185.9|19274.2|19184.2|19275.9|19185.9|19272.7|19182.7|20
1656805810000|2022-07-02 23:50:10|19274.3|19184.3|19272.5|19182.5|19274.3|19184.3|19272.1|19182.1|20
1656805820000|2022-07-02 23:50:20|19272.1|19182.1|19272.2|19182.2|19273.7|19183.7|19272.1|19182.1|24
1656805830000|2022-07-02 23:50:30|19272.3|19182.3|19274.6|19184.6|19274.8|19184.8|19272.3|19182.3|24
1656805840000|2022-07-02 23:50:40|19274.3|19184.3|19272.6|19182.6|19274.6|19184.6|19272.6|19182.6|15
1656805850000|2022-07-02 23:50:50|19272.9|19182.9|19267.9|19177.9|19273.6|19183.6|19267.8|19177.8|28
1656805860000|2022-07-02 23:51:00|19268.6|19178.6|19271.7|19181.7|19271.9|19181.9|19266.2|19176.2|21
1656805870000|2022-07-02 23:51:10|19271.8|19181.8|19269.8|19179.8|19272.2|19182.2|19269.6|19179.6|22
1656805880000|2022-07-02 23:51:20|19269.5|19179.5|19269.8|19179.8|19270.7|19180.7|19268.4|19178.4|23
1656805890000|2022-07-02 23:51:30|19269.9|19179.9|19269.5|19179.5|19270.6|19180.6|19269.1|19179.1|14
1656805900000|2022-07-02 23:51:40|19269.3|19179.3|19268.6|19178.6|19269.9|19179.9|19268.6|19178.6|22
1656805910000|2022-07-02 23:51:50|19268.8|19178.8|19268.9|19178.9|19269.3|19179.3|19268.6|19178.6|16
1656805920000|2022-07-02 23:52:00|19268.7|19178.7|19272.6|19182.6|19275|19185|19268.7|19178.7|17
1656805930000|2022-07-02 23:52:10|19272.7|19182.7|19271.8|19181.8|19273|19183|19271.8|19181.8|11
1656805940000|2022-07-02 23:52:20|19271.9|19181.9|19273|19183|19273.2|19183.2|19271.8|19181.8|13
1656805950000|2022-07-02 23:52:30|19272.4|19182.4|19272.2|19182.2|19273.2|19183.2|19272|19182|13
1656805960000|2022-07-02 23:52:40|19273|19183|19272.3|19182.3|19273.1|19183.1|19272|19182|15
1656805970000|2022-07-02 23:52:50|19272.5|19182.5|19271.4|19181.4|19273.1|19183.1|19271.4|19181.4|17
1656805980000|2022-07-02 23:53:00|19271.5|19181.5|19271.2|19181.2|19271.5|19181.5|19271|19181|14
1656805990000|2022-07-02 23:53:10|19271.3|19181.3|19272.1|19182.1|19272.1|19182.1|19271|19181|21
1656806000000|2022-07-02 23:53:20|19272.2|19182.2|19272.4|19182.4|19272.5|19182.5|19271.3|19181.3|14
1656806010000|2022-07-02 23:53:30|19272.6|19182.6|19273.8|19183.8|19273.9|19183.9|19272.6|19182.6|10
1656806020000|2022-07-02 23:53:40|19272.7|19182.7|19271.8|19181.8|19273.8|19183.8|19271.6|19181.6|16
1656806030000|2022-07-02 23:53:50|19271.6|19181.6|19271.5|19181.5|19272.5|19182.5|19271.1|19181.1|19
1656806040000|2022-07-02 23:54:00|19271.6|19181.6|19270.2|19180.2|19271.6|19181.6|19269.2|19179.2|18
1656806050000|2022-07-02 23:54:10|19270.1|19180.1|19270.5|19180.5|19270.5|19180.5|19269.3|19179.3|13
1656806060000|2022-07-02 23:54:20|19270.6|19180.6|19269.6|19179.6|19270.6|19180.6|19269.5|19179.5|18
1656806070000|2022-07-02 23:54:30|19270.2|19180.2|19270.4|19180.4|19270.8|19180.8|19269.6|19179.6|16
1656806080000|2022-07-02 23:54:40|19270.5|19180.5|19270.5|19180.5|19270.8|19180.8|19270.2|19180.2|20
1656806090000|2022-07-02 23:54:50|19270.8|19180.8|19282|19192|19282.5|19192.5|19269.9|19179.9|29
1656806100000|2022-07-02 23:55:00|19282.2|19192.2|19277.3|19187.3|19282.2|19192.2|19276.8|19186.8|18
1656806110000|2022-07-02 23:55:10|19277.5|19187.5|19275.8|19185.8|19277.6|19187.6|19275.8|19185.8|15
1656806120000|2022-07-02 23:55:20|19276|19186|19277.4|19187.4|19277.9|19187.9|19276|19186|18
1656806130000|2022-07-02 23:55:30|19277.3|19187.3|19277.2|19187.2|19277.5|19187.5|19276.8|19186.8|11
1656806140000|2022-07-02 23:55:40|19276.9|19186.9|19275.2|19185.2|19276.9|19186.9|19273.8|19183.8|20
1656806150000|2022-07-02 23:55:50|19274.7|19184.7|19274.8|19184.8|19274.8|19184.8|19271.8|19181.8|24
1656806160000|2022-07-02 23:56:00|19274.9|19184.9|19274.2|19184.2|19275.6|19185.6|19274.1|19184.1|13
1656806170000|2022-07-02 23:56:10|19274.1|19184.1|19274.1|19184.1|19275.5|19185.5|19274.1|19184.1|12
1656806180000|2022-07-02 23:56:20|19273.9|19183.9|19274.1|19184.1|19274.6|19184.6|19273.8|19183.8|11
1656806190000|2022-07-02 23:56:30|19274|19184|19274.1|19184.1|19274.2|19184.2|19273.9|19183.9|6
1656806200000|2022-07-02 23:56:40|19273.9|19183.9|19273.3|19183.3|19274.3|19184.3|19273.2|19183.2|9
1656806210000|2022-07-02 23:56:50|19273.4|19183.4|19274|19184|19274|19184|19273.2|19183.2|7
1656806220000|2022-07-02 23:57:00|19273.9|19183.9|19274.6|19184.6|19274.6|19184.6|19273.8|19183.8|12
1656806230000|2022-07-02 23:57:10|19274.4|19184.4|19272.9|19182.9|19274.4|19184.4|19272|19182|19
1656806240000|2022-07-02 23:57:20|19272.8|19182.8|19271.6|19181.6|19272.9|19182.9|19271.6|19181.6|25
1656806250000|2022-07-02 23:57:30|19271.9|19181.9|19272|19182|19272.3|19182.3|19271.8|19181.8|14
1656806260000|2022-07-02 23:57:40|19272.3|19182.3|19274|19184|19274.8|19184.8|19272|19182|21
1656806270000|2022-07-02 23:57:50|19273.9|19183.9|19272.5|19182.5|19274|19184|19272.3|19182.3|11
1656806280000|2022-07-02 23:58:00|19273|19183|19272.8|19182.8|19273|19183|19272.8|19182.8|2
1656806290000|2022-07-02 23:58:10|19272.9|19182.9|19272.2|19182.2|19273|19183|19272.2|19182.2|12
1656806300000|2022-07-02 23:58:20|19272.1|19182.1|19273.2|19183.2|19273.4|19183.4|19272.1|19182.1|14
1656806310000|2022-07-02 23:58:30|19273.5|19183.5|19271.9|19181.9|19273.5|19183.5|19271.7|19181.7|14
1656806320000|2022-07-02 23:58:40|19271.8|19181.8|19271.9|19181.9|19272.1|19182.1|19271.3|19181.3|10
1656806330000|2022-07-02 23:58:50|19272|19182|19272.1|19182.1|19272.3|19182.3|19271.8|19181.8|11
1656806340000|2022-07-02 23:59:00|19272.3|19182.3|19273.7|19183.7|19273.8|19183.8|19272.1|19182.1|16
1656806350000|2022-07-02 23:59:10|19273.6|19183.6|19273|19183|19273.6|19183.6|19273|19183|10
1656806360000|2022-07-02 23:59:20|19273.7|19183.7|19272.3|19182.3|19273.8|19183.8|19272.3|19182.3|14
1656806370000|2022-07-02 23:59:30|19272.9|19182.9|19272.4|19182.4|19273.1|19183.1|19272.3|19182.3|13
1656806380000|2022-07-02 23:59:40|19272.5|19182.5|19272.4|19182.4|19272.8|19182.8|19271.9|19181.9|15
1656806390000|2022-07-02 23:59:50|19272.2|19182.2|19277.4|19187.4|19277.4|19187.4|19272.2|19182.2|18
1656806400000|2022-07-03 00:00:00|19276.6|19186.6|19276.5|19186.5|19276.7|19186.7|19275.1|19185.1|13
1656806410000|2022-07-03 00:00:10|19276.6|19186.6|19278.8|19188.8|19279.8|19189.8|19275.9|19185.9|28
1656806420000|2022-07-03 00:00:20|19278.7|19188.7|19279|19189|19282.7|19192.7|19278.5|19188.5|28
1656806430000|2022-07-03 00:00:30|19279.2|19189.2|19270.2|19180.2|19279.4|19189.4|19270.2|19180.2|22
1656806440000|2022-07-03 00:00:40|19270.1|19180.1|19270.1|19180.1|19270.3|19180.3|19269.9|19179.9|12
1656806450000|2022-07-03 00:00:50|19270.2|19180.2|19268.1|19178.1|19270.2|19180.2|19268.1|19178.1|21
1656806460000|2022-07-03 00:01:00|19268.6|19178.6|19269.9|19179.9|19270|19180|19268.4|19178.4|15
1656806470000|2022-07-03 00:01:10|19269.7|19179.7|19269|19179|19270.9|19180.9|19269|19179|21
1656806480000|2022-07-03 00:01:20|19269.1|19179.1|19266.2|19176.2|19269.4|19179.4|19266.2|19176.2|24
1656806490000|2022-07-03 00:01:30|19265.9|19175.9|19266.3|19176.3|19266.6|19176.6|19265.9|19175.9|24
1656806500000|2022-07-03 00:01:40|19266.5|19176.5|19267.3|19177.3|19267.3|19177.3|19266.2|19176.2|24
1656806510000|2022-07-03 00:01:50|19267.7|19177.7|19267.3|19177.3|19268.3|19178.3|19267.1|19177.1|17
1656806520000|2022-07-03 00:02:00|19267.4|19177.4|19273.4|19183.4|19274.7|19184.7|19267|19177|24
1656806530000|2022-07-03 00:02:10|19273.5|19183.5|19271.2|19181.2|19274.2|19184.2|19269.5|19179.5|27
1656806540000|2022-07-03 00:02:20|19271.3|19181.3|19277.5|19187.5|19277.5|19187.5|19270.9|19180.9|29
1656806550000|2022-07-03 00:02:30|19276|19186|19278.7|19188.7|19278.7|19188.7|19275.6|19185.6|21
1656806560000|2022-07-03 00:02:40|19278.4|19188.4|19285.8|19195.8|19286|19196|19278.4|19188.4|23
1656806570000|2022-07-03 00:02:50|19285.3|19195.3|19286.5|19196.5|19290.7|19200.7|19285.1|19195.1|25
1656806580000|2022-07-03 00:03:00|19286.2|19196.2|19285.5|19195.5|19286.6|19196.6|19284|19194|29
1656806590000|2022-07-03 00:03:10|19285.2|19195.2|19284.7|19194.7|19285.6|19195.6|19284.5|19194.5|28
1656806600000|2022-07-03 00:03:20|19284.6|19194.6|19284.4|19194.4|19284.7|19194.7|19284.3|19194.3|8
1656806610000|2022-07-03 00:03:30|19283.8|19193.8|19283.6|19193.6|19284.3|19194.3|19283.6|19193.6|16
1656806620000|2022-07-03 00:03:40|19282.8|19192.8|19283.3|19193.3|19284.8|19194.8|19280.3|19190.3|19
1656806630000|2022-07-03 00:03:50|19284.7|19194.7|19284.5|19194.5|19284.8|19194.8|19283.6|19193.6|19
1656806640000|2022-07-03 00:04:00|19284.3|19194.3|19283.7|19193.7|19285.4|19195.4|19283.5|19193.5|21
1656806650000|2022-07-03 00:04:10|19283.6|19193.6|19284.1|19194.1|19284.1|19194.1|19283.5|19193.5|20
1656806660000|2022-07-03 00:04:20|19284|19194|19284.2|19194.2|19284.3|19194.3|19283.8|19193.8|15
1656806670000|2022-07-03 00:04:30|19283.5|19193.5|19282.4|19192.4|19283.6|19193.6|19281.8|19191.8|13
1656806680000|2022-07-03 00:04:40|19282.2|19192.2|19283|19193|19283|19193|19281.9|19191.9|19
1656806690000|2022-07-03 00:04:50|19282|19192|19281.1|19191.1|19283|19193|19280.5|19190.5|14
1656806700000|2022-07-03 00:05:00|19281|19191|19278.5|19188.5|19281|19191|19278.2|19188.2|19
1656806710000|2022-07-03 00:05:10|19278.2|19188.2|19279.7|19189.7|19279.7|19189.7|19278.1|19188.1|11
1656806720000|2022-07-03 00:05:20|19277.5|19187.5|19283.6|19193.6|19283.6|19193.6|19277.5|19187.5|16
1656806730000|2022-07-03 00:05:30|19283.7|19193.7|19282.3|19192.3|19283.7|19193.7|19280.7|19190.7|20
1656806740000|2022-07-03 00:05:40|19282.1|19192.1|19282|19192|19282.3|19192.3|19281.8|19191.8|9
1656806750000|2022-07-03 00:05:50|19282.5|19192.5|19282.3|19192.3|19282.5|19192.5|19282.2|19192.2|14
1656806760000|2022-07-03 00:06:00|19282.1|19192.1|19282.4|19192.4|19282.5|19192.5|19282.1|19192.1|11
1656806770000|2022-07-03 00:06:10|19282.3|19192.3|19289.7|19199.7|19290.9|19200.9|19281.3|19191.3|18
1656806780000|2022-07-03 00:06:20|19289.3|19199.3|19289.4|19199.4|19293.2|19203.2|19288|19198|19
1656806790000|2022-07-03 00:06:30|19289.3|19199.3|19289.8|19199.8|19290.4|19200.4|19289.2|19199.2|16
1656806800000|2022-07-03 00:06:40|19290|19200|19288.5|19198.5|19290|19200|19287.8|19197.8|9
1656806810000|2022-07-03 00:06:50|19288|19198|19287.1|19197.1|19289.3|19199.3|19287.1|19197.1|21
1656806820000|2022-07-03 00:07:00|19287.8|19197.8|19287.6|19197.6|19288.3|19198.3|19287.4|19197.4|16
1656806830000|2022-07-03 00:07:10|19288|19198|19287.8|19197.8|19288.2|19198.2|19287.3|19197.3|13
1656806840000|2022-07-03 00:07:20|19288|19198|19288.2|19198.2|19288.4|19198.4|19287.6|19197.6|16
1656806850000|2022-07-03 00:07:30|19288|19198|19288|19198|19289.1|19199.1|19287.6|19197.6|20
1656806860000|2022-07-03 00:07:40|19287.7|19197.7|19289|19199|19289.1|19199.1|19287.7|19197.7|16
1656806870000|2022-07-03 00:07:50|19288.8|19198.8|19288.3|19198.3|19288.8|19198.8|19287.6|19197.6|11
1656806880000|2022-07-03 00:08:00|19288.2|19198.2|19288.1|19198.1|19288.7|19198.7|19287.8|19197.8|20
1656806890000|2022-07-03 00:08:10|19288.2|19198.2|19288.2|19198.2|19288.2|19198.2|19287.6|19197.6|13
1656806900000|2022-07-03 00:08:20|19287.7|19197.7|19287.9|19197.9|19287.9|19197.9|19285.2|19195.2|18
1656806910000|2022-07-03 00:08:30|19288|19198|19287.7|19197.7|19288.3|19198.3|19287.3|19197.3|22
1656806920000|2022-07-03 00:08:40|19287.4|19197.4|19287.9|19197.9|19288|19198|19287.3|19197.3|15
1656806930000|2022-07-03 00:08:50|19288|19198|19283.8|19193.8|19288|19198|19283.5|19193.5|19
1656806940000|2022-07-03 00:09:00|19283.6|19193.6|19284.1|19194.1|19284.5|19194.5|19283|19193|28
1656806950000|2022-07-03 00:09:10|19283.8|19193.8|19283.5|19193.5|19284.4|19194.4|19283.2|19193.2|22
1656806960000|2022-07-03 00:09:20|19283.4|19193.4|19283.5|19193.5|19283.9|19193.9|19283.4|19193.4|15
1656806970000|2022-07-03 00:09:30|19283.4|19193.4|19283.6|19193.6|19283.7|19193.7|19282.5|19192.5|26
1656806980000|2022-07-03 00:09:40|19283.4|19193.4|19283.2|19193.2|19283.6|19193.6|19282.4|19192.4|21
1656806990000|2022-07-03 00:09:50|19282.9|19192.9|19282.8|19192.8|19284|19194|19282.8|19192.8|16
1656807000000|2022-07-03 00:10:00|19283|19193|19282.8|19192.8|19284.2|19194.2|19282.7|19192.7|18
1656807010000|2022-07-03 00:10:10|19282.6|19192.6|19291.6|19201.6|19291.6|19201.6|19282.6|19192.6|19
1656807020000|2022-07-03 00:10:20|19291.7|19201.7|19290.9|19200.9|19292.2|19202.2|19290.1|19200.1|16
1656807030000|2022-07-03 00:10:30|19291.1|19201.1|19289.6|19199.6|19291.5|19201.5|19289.6|19199.6|24
1656807040000|2022-07-03 00:10:40|19289.5|19199.5|19293.6|19203.6|19293.6|19203.6|19288.8|19198.8|21
1656807050000|2022-07-03 00:10:50|19293.8|19203.8|19292|19202|19293.8|19203.8|19291.5|19201.5|15
1656807060000|2022-07-03 00:11:00|19291.9|19201.9|19291.4|19201.4|19292.6|19202.6|19291.4|19201.4|21
1656807070000|2022-07-03 00:11:10|19291.1|19201.1|19291.5|19201.5|19291.7|19201.7|19291.1|19201.1|11
1656807080000|2022-07-03 00:11:20|19291.6|19201.6|19291.5|19201.5|19291.7|19201.7|19291|19201|7
1656807090000|2022-07-03 00:11:30|19291|19201|19291.1|19201.1|19291.7|19201.7|19291|19201|18
1656807100000|2022-07-03 00:11:40|19291.2|19201.2|19298|19208|19299.1|19209.1|19290.5|19200.5|24
1656807110000|2022-07-03 00:11:50|19297.9|19207.9|19296.5|19206.5|19298.2|19208.2|19296.3|19206.3|25
1656807120000|2022-07-03 00:12:00|19296.1|19206.1|19293.2|19203.2|19296.5|19206.5|19292.8|19202.8|24
1656807130000|2022-07-03 00:12:10|19293.6|19203.6|19299|19209|19299.4|19209.4|19293.6|19203.6|25
1656807140000|2022-07-03 00:12:20|19299.1|19209.1|19297.5|19207.5|19299.1|19209.1|19297.4|19207.4|13
1656807150000|2022-07-03 00:12:30|19298.2|19208.2|19297.1|19207.1|19298.2|19208.2|19296.5|19206.5|16
1656807160000|2022-07-03 00:12:40|19297.2|19207.2|19297.1|19207.1|19297.2|19207.2|19297|19207|9
1656807170000|2022-07-03 00:12:50|19297.2|19207.2|19297.5|19207.5|19297.6|19207.6|19297.1|19207.1|7
1656807180000|2022-07-03 00:13:00|19297.2|19207.2|19296.8|19206.8|19298.4|19208.4|19296.1|19206.1|23
1656807190000|2022-07-03 00:13:10|19296.9|19206.9|19294.5|19204.5|19296.9|19206.9|19294.5|19204.5|9
1656807200000|2022-07-03 00:13:20|19294.2|19204.2|19294.3|19204.3|19294.4|19204.4|19294|19204|5
1656807210000|2022-07-03 00:13:30|19294.4|19204.4|19294.8|19204.8|19294.8|19204.8|19294.2|19204.2|20
1656807220000|2022-07-03 00:13:40|19294.7|19204.7|19294.4|19204.4|19294.8|19204.8|19294.3|19204.3|19
1656807230000|2022-07-03 00:13:50|19294.3|19204.3|19294.4|19204.4|19294.5|19204.5|19294.3|19204.3|4
1656807240000|2022-07-03 00:14:00|19294.5|19204.5|19292.2|19202.2|19294.6|19204.6|19292.2|19202.2|21
1656807250000|2022-07-03 00:14:10|19292|19202|19291.9|19201.9|19292.4|19202.4|19291.9|19201.9|20
1656807260000|2022-07-03 00:14:20|19292|19202|19291.9|19201.9|19292.2|19202.2|19291.7|19201.7|22
1656807270000|2022-07-03 00:14:30|19292.7|19202.7|19292.9|19202.9|19293.1|19203.1|19292.7|19202.7|14
1656807280000|2022-07-03 00:14:40|19293.1|19203.1|19293|19203|19293.5|19203.5|19292.9|19202.9|11
1656807290000|2022-07-03 00:14:50|19292.9|19202.9|19291.8|19201.8|19292.9|19202.9|19291.4|19201.4|15
1656807300000|2022-07-03 00:15:00|19292|19202|19292.4|19202.4|19292.4|19202.4|19291.5|19201.5|12
1656807310000|2022-07-03 00:15:10|19292.3|19202.3|19292.5|19202.5|19293.5|19203.5|19292.3|19202.3|17
1656807320000|2022-07-03 00:15:20|19292.3|19202.3|19297.9|19207.9|19300.4|19210.4|19292.3|19202.3|24
1656807330000|2022-07-03 00:15:30|19297.8|19207.8|19301.9|19211.9|19302.4|19212.4|19297.8|19207.8|31
1656807340000|2022-07-03 00:15:40|19302.1|19212.1|19303.1|19213.1|19303.5|19213.5|19300.4|19210.4|26
1656807350000|2022-07-03 00:15:50|19303|19213|19305.8|19215.8|19305.9|19215.9|19303|19213|21
1656807360000|2022-07-03 00:16:00|19305.9|19215.9|19304.4|19214.4|19305.9|19215.9|19304|19214|23
1656807370000|2022-07-03 00:16:10|19304.8|19214.8|19305.4|19215.4|19305.4|19215.4|19304.5|19214.5|28
1656807380000|2022-07-03 00:16:20|19305.5|19215.5|19315.1|19225.1|19315.1|19225.1|19305.5|19215.5|25
1656807390000|2022-07-03 00:16:30|19315|19225|19314.2|19224.2|19315|19225|19313.1|19223.1|20
1656807400000|2022-07-03 00:16:40|19313.9|19223.9|19305.5|19215.5|19314.2|19224.2|19304.9|19214.9|30
1656807410000|2022-07-03 00:16:50|19305.7|19215.7|19303|19213|19306|19216|19303|19213|26
1656807420000|2022-07-03 00:17:00|19302.9|19212.9|19290.8|19200.8|19303.4|19213.4|19289.6|19199.6|25
1656807430000|2022-07-03 00:17:10|19291|19201|19286.9|19196.9|19291|19201|19285.5|19195.5|24
1656807440000|2022-07-03 00:17:20|19287|19197|19287.7|19197.7|19287.7|19197.7|19286.9|19196.9|19
1656807450000|2022-07-03 00:17:30|19286.9|19196.9|19286.4|19196.4|19287.8|19197.8|19285.4|19195.4|14
1656807460000|2022-07-03 00:17:40|19286.8|19196.8|19287|19197|19287.2|19197.2|19286.5|19196.5|17
1656807470000|2022-07-03 00:17:50|19286.8|19196.8|19286.8|19196.8|19287.1|19197.1|19286.8|19196.8|4
1656807480000|2022-07-03 00:18:00|19286.7|19196.7|19287.6|19197.6|19287.7|19197.7|19286.5|19196.5|14
1656807490000|2022-07-03 00:18:10|19287.9|19197.9|19288.2|19198.2|19288.3|19198.3|19287.8|19197.8|13
1656807500000|2022-07-03 00:18:20|19287.9|19197.9|19290.4|19200.4|19292|19202|19287.7|19197.7|17
1656807510000|2022-07-03 00:18:30|19290.5|19200.5|19288.6|19198.6|19291.1|19201.1|19288.3|19198.3|18
1656807520000|2022-07-03 00:18:40|19288.9|19198.9|19285|19195|19289.4|19199.4|19284.4|19194.4|22
1656807530000|2022-07-03 00:18:50|19284.9|19194.9|19264.7|19174.7|19284.9|19194.9|19263.7|19173.7|37
1656807540000|2022-07-03 00:19:00|19261.3|19171.3|19268.6|19178.6|19269.5|19179.5|19261.3|19171.3|34
1656807550000|2022-07-03 00:19:10|19268.4|19178.4|19268.5|19178.5|19268.6|19178.6|19267.9|19177.9|12
1656807560000|2022-07-03 00:19:20|19269.5|19179.5|19275.4|19185.4|19279|19189|19269.5|19179.5|31
1656807570000|2022-07-03 00:19:30|19275.3|19185.3|19271.4|19181.4|19275.9|19185.9|19271.1|19181.1|20
1656807580000|2022-07-03 00:19:40|19271|19181|19266.2|19176.2|19271|19181|19266.2|19176.2|19
1656807590000|2022-07-03 00:19:50|19266.1|19176.1|19251.6|19161.6|19266.5|19176.5|19251.6|19161.6|32
1656807600000|2022-07-03 00:20:00|19252.4|19162.4|19243.3|19153.3|19252.4|19162.4|19242.8|19152.8|36
1656807610000|2022-07-03 00:20:10|19243|19153|19241|19151|19245.7|19155.7|19240.5|19150.5|35
1656807620000|2022-07-03 00:20:20|19240.9|19150.9|19252.2|19162.2|19252.2|19162.2|19239.5|19149.5|35
1656807630000|2022-07-03 00:20:30|19252.9|19162.9|19259.8|19169.8|19264.3|19174.3|19252.5|19162.5|29
1656807640000|2022-07-03 00:20:40|19259.2|19169.2|19241.7|19151.7|19261|19171|19240.9|19150.9|33
1656807650000|2022-07-03 00:20:50|19242.4|19152.4|19238|19148|19242.4|19152.4|19237.1|19147.1|31
1656807660000|2022-07-03 00:21:00|19238.1|19148.1|19237|19147|19239|19149|19237|19147|27
1656807670000|2022-07-03 00:21:10|19236.8|19146.8|19236.2|19146.2|19236.8|19146.8|19236.2|19146.2|19
1656807680000|2022-07-03 00:21:20|19236.7|19146.7|19238.2|19148.2|19240|19150|19236.7|19146.7|22
1656807690000|2022-07-03 00:21:30|19238.4|19148.4|19242.4|19152.4|19243|19153|19238.3|19148.3|28
1656807700000|2022-07-03 00:21:40|19242.2|19152.2|19246.5|19156.5|19249.6|19159.6|19242.2|19152.2|30
1656807710000|2022-07-03 00:21:50|19246.4|19156.4|19250.1|19160.1|19250.8|19160.8|19246.1|19156.1|33
1656807720000|2022-07-03 00:22:00|19249.8|19159.8|19259.4|19169.4|19263.2|19173.2|19249.8|19159.8|32
1656807730000|2022-07-03 00:22:10|19259.5|19169.5|19257.2|19167.2|19261.2|19171.2|19255.9|19165.9|26
1656807740000|2022-07-03 00:22:20|19258.2|19168.2|19258.1|19168.1|19259.2|19169.2|19257.7|19167.7|15
1656807750000|2022-07-03 00:22:30|19258.2|19168.2|19273.7|19183.7|19273.8|19183.8|19258.2|19168.2|30
1656807760000|2022-07-03 00:22:40|19273.9|19183.9|19269|19179|19275.2|19185.2|19268.4|19178.4|24
1656807770000|2022-07-03 00:22:50|19268.8|19178.8|19268.7|19178.7|19268.9|19178.9|19268.6|19178.6|6
1656807780000|2022-07-03 00:23:00|19268.9|19178.9|19267.4|19177.4|19269.4|19179.4|19265.3|19175.3|19
1656807790000|2022-07-03 00:23:10|19268|19178|19266.5|19176.5|19269|19179|19265.1|19175.1|26
1656807800000|2022-07-03 00:23:20|19266.8|19176.8|19265.9|19175.9|19267.2|19177.2|19265.8|19175.8|24
1656807810000|2022-07-03 00:23:30|19265.8|19175.8|19266.2|19176.2|19266.2|19176.2|19265.8|19175.8|12
1656807820000|2022-07-03 00:23:40|19267|19177|19267.3|19177.3|19268.3|19178.3|19266.4|19176.4|14
1656807830000|2022-07-03 00:23:50|19268.2|19178.2|19267.9|19177.9|19268.2|19178.2|19267.3|19177.3|18
1656807840000|2022-07-03 00:24:00|19268|19178|19267.4|19177.4|19268.1|19178.1|19266.5|19176.5|16
1656807850000|2022-07-03 00:24:10|19266.6|19176.6|19265.6|19175.6|19267|19177|19265.4|19175.4|19
1656807860000|2022-07-03 00:24:20|19265.7|19175.7|19270.2|19180.2|19270.2|19180.2|19265.3|19175.3|23
1656807870000|2022-07-03 00:24:30|19270.3|19180.3|19267.3|19177.3|19270.4|19180.4|19266.9|19176.9|20
1656807880000|2022-07-03 00:24:40|19266.8|19176.8|19266.8|19176.8|19267|19177|19266.3|19176.3|17
1656807890000|2022-07-03 00:24:50|19266.9|19176.9|19259.1|19169.1|19266.9|19176.9|19259.1|19169.1|29
1656807900000|2022-07-03 00:25:00|19259|19169|19257.7|19167.7|19259|19169|19257.4|19167.4|17
1656807910000|2022-07-03 00:25:10|19257.8|19167.8|19267.9|19177.9|19268.2|19178.2|19257.2|19167.2|21
1656807920000|2022-07-03 00:25:20|19266.6|19176.6|19265.2|19175.2|19267.3|19177.3|19265.2|19175.2|20
1656807930000|2022-07-03 00:25:30|19264|19174|19264.2|19174.2|19264.3|19174.3|19263.6|19173.6|21
1656807940000|2022-07-03 00:25:40|19264.1|19174.1|19263.9|19173.9|19264.5|19174.5|19263.8|19173.8|11
1656807950000|2022-07-03 00:25:50|19263.4|19173.4|19262.8|19172.8|19264|19174|19261.9|19171.9|19
1656807960000|2022-07-03 00:26:00|19262.4|19172.4|19264|19174|19264.4|19174.4|19262.4|19172.4|22
1656807970000|2022-07-03 00:26:10|19264.1|19174.1|19263.1|19173.1|19264.3|19174.3|19263|19173|10
1656807980000|2022-07-03 00:26:20|19263.2|19173.2|19264.2|19174.2|19264.6|19174.6|19263.2|19173.2|10
1656807990000|2022-07-03 00:26:30|19263.6|19173.6|19263.9|19173.9|19264.6|19174.6|19263|19173|19
1656808000000|2022-07-03 00:26:40|19264.1|19174.1|19256.9|19166.9|19269.1|19179.1|19256.5|19166.5|29
1656808010000|2022-07-03 00:26:50|19255.8|19165.8|19240.1|19150.1|19255.8|19165.8|19240.1|19150.1|23
1656808020000|2022-07-03 00:27:00|19240|19150|19237.8|19147.8|19240.2|19150.2|19237.6|19147.6|24
1656808030000|2022-07-03 00:27:10|19238.1|19148.1|19240.4|19150.4|19240.5|19150.5|19237|19147|19
1656808040000|2022-07-03 00:27:20|19240.5|19150.5|19241.5|19151.5|19245.8|19155.8|19239.4|19149.4|28
1656808050000|2022-07-03 00:27:30|19241.7|19151.7|19240.3|19150.3|19241.9|19151.9|19238.9|19148.9|23
1656808060000|2022-07-03 00:27:40|19240.1|19150.1|19243.4|19153.4|19243.7|19153.7|19239.6|19149.6|26
1656808070000|2022-07-03 00:27:50|19242.5|19152.5|19244.5|19154.5|19247.4|19157.4|19242.5|19152.5|29
1656808080000|2022-07-03 00:28:00|19244.4|19154.4|19244.2|19154.2|19244.6|19154.6|19243.3|19153.3|13
1656808090000|2022-07-03 00:28:10|19244.3|19154.3|19244.2|19154.2|19244.5|19154.5|19244|19154|18
1656808100000|2022-07-03 00:28:20|19244.3|19154.3|19245.7|19155.7|19248.5|19158.5|19244.3|19154.3|20
1656808110000|2022-07-03 00:28:30|19245.9|19155.9|19245.4|19155.4|19246.1|19156.1|19244.3|19154.3|23
1656808120000|2022-07-03 00:28:40|19245.5|19155.5|19245.2|19155.2|19245.8|19155.8|19244.8|19154.8|18
1656808130000|2022-07-03 00:28:50|19245.3|19155.3|19244.3|19154.3|19245.3|19155.3|19244.3|19154.3|16
1656808140000|2022-07-03 00:29:00|19244.1|19154.1|19244.3|19154.3|19244.7|19154.7|19243.7|19153.7|19
1656808150000|2022-07-03 00:29:10|19244.4|19154.4|19244.9|19154.9|19246.9|19156.9|19244.4|19154.4|19
1656808160000|2022-07-03 00:29:20|19244.2|19154.2|19244|19154|19244.7|19154.7|19243.1|19153.1|26
1656808170000|2022-07-03 00:29:30|19244.1|19154.1|19241.7|19151.7|19244.1|19154.1|19241.7|19151.7|29
1656808180000|2022-07-03 00:29:40|19241.6|19151.6|19241.7|19151.7|19242.6|19152.6|19241.5|19151.5|24
1656808190000|2022-07-03 00:29:50|19241.4|19151.4|19241.1|19151.1|19242|19152|19240.9|19150.9|17
1656808200000|2022-07-03 00:30:00|19241.2|19151.2|19241|19151|19241.7|19151.7|19240.8|19150.8|17
1656808210000|2022-07-03 00:30:10|19241.9|19151.9|19240.6|19150.6|19242.1|19152.1|19240.3|19150.3|18
1656808220000|2022-07-03 00:30:20|19239.4|19149.4|19237.6|19147.6|19239.5|19149.5|19237.5|19147.5|11
1656808230000|2022-07-03 00:30:30|19237.3|19147.3|19208.6|19118.6|19238|19148|19208.6|19118.6|34
1656808240000|2022-07-03 00:30:40|19208.4|19118.4|19217|19127|19218.9|19128.9|19208.4|19118.4|32
1656808250000|2022-07-03 00:30:50|19216.8|19126.8|19217.5|19127.5|19222.3|19132.3|19215.1|19125.1|34
1656808260000|2022-07-03 00:31:00|19217.7|19127.7|19213.4|19123.4|19217.7|19127.7|19213|19123|31
1656808270000|2022-07-03 00:31:10|19214.5|19124.5|19211.7|19121.7|19215.4|19125.4|19211.7|19121.7|26
1656808280000|2022-07-03 00:31:20|19211.6|19121.6|19211.8|19121.8|19213.7|19123.7|19210.2|19120.2|31
1656808290000|2022-07-03 00:31:30|19211.9|19121.9|19214.2|19124.2|19217.5|19127.5|19211.9|19121.9|27
1656808300000|2022-07-03 00:31:40|19214.1|19124.1|19214.5|19124.5|19215.4|19125.4|19213|19123|21
1656808310000|2022-07-03 00:31:50|19214.3|19124.3|19213.8|19123.8|19214.3|19124.3|19213.1|19123.1|28
1656808320000|2022-07-03 00:32:00|19213.2|19123.2|19219.6|19129.6|19219.6|19129.6|19212.5|19122.5|29
1656808330000|2022-07-03 00:32:10|19219.9|19129.9|19226.9|19136.9|19228.3|19138.3|19219.9|19129.9|31
1656808340000|2022-07-03 00:32:20|19225.6|19135.6|19233.3|19143.3|19236|19146|19225.5|19135.5|32
1656808350000|2022-07-03 00:32:30|19233|19143|19227.8|19137.8|19233|19143|19227.4|19137.4|28
1656808360000|2022-07-03 00:32:40|19227.9|19137.9|19225.5|19135.5|19227.9|19137.9|19224.9|19134.9|28
1656808370000|2022-07-03 00:32:50|19225.4|19135.4|19222.3|19132.3|19225.4|19135.4|19219.9|19129.9|30
1656808380000|2022-07-03 00:33:00|19222.8|19132.8|19219.2|19129.2|19222.9|19132.9|19218.4|19128.4|22
1656808390000|2022-07-03 00:33:10|19218.9|19128.9|19212.7|19122.7|19218.9|19128.9|19211.9|19121.9|21
1656808400000|2022-07-03 00:33:20|19212.5|19122.5|19209.4|19119.4|19213.4|19123.4|19208.8|19118.8|30
1656808410000|2022-07-03 00:33:30|19209.5|19119.5|19211.3|19121.3|19215|19125|19208.9|19118.9|27
1656808420000|2022-07-03 00:33:40|19211.5|19121.5|19211.8|19121.8|19212.9|19122.9|19210.9|19120.9|27
1656808430000|2022-07-03 00:33:50|19211.9|19121.9|19211.4|19121.4|19212.5|19122.5|19210.6|19120.6|22
1656808440000|2022-07-03 00:34:00|19211.3|19121.3|19217.7|19127.7|19217.9|19127.9|19210.6|19120.6|26
1656808450000|2022-07-03 00:34:10|19218.7|19128.7|19218.5|19128.5|19220.6|19130.6|19218.3|19128.3|28
1656808460000|2022-07-03 00:34:20|19216.2|19126.2|19215.9|19125.9|19216.4|19126.4|19215|19125|25
1656808470000|2022-07-03 00:34:30|19216|19126|19217.3|19127.3|19218|19128|19215.7|19125.7|20
1656808480000|2022-07-03 00:34:40|19217.4|19127.4|19216.8|19126.8|19217.4|19127.4|19216.3|19126.3|17
1656808490000|2022-07-03 00:34:50|19216.6|19126.6|19216.4|19126.4|19216.9|19126.9|19215.6|19125.6|16
1656808500000|2022-07-03 00:35:00|19218.7|19128.7|19221|19131|19224.6|19134.6|19218.7|19128.7|34
1656808510000|2022-07-03 00:35:10|19220.9|19130.9|19220.3|19130.3|19221|19131|19220.2|19130.2|11
1656808520000|2022-07-03 00:35:20|19220.8|19130.8|19231.5|19141.5|19231.5|19141.5|19220.4|19130.4|26
1656808530000|2022-07-03 00:35:30|19232.1|19142.1|19230.9|19140.9|19235.8|19145.8|19230.8|19140.8|33
1656808540000|2022-07-03 00:35:40|19231.1|19141.1|19229.7|19139.7|19231.2|19141.2|19228.9|19138.9|24
1656808550000|2022-07-03 00:35:50|19229.2|19139.2|19248.3|19158.3|19248.3|19158.3|19228.9|19138.9|34
1656808560000|2022-07-03 00:36:00|19248|19158|19266.7|19176.7|19266.8|19176.8|19248|19158|31
1656808570000|2022-07-03 00:36:10|19266.6|19176.6|19262.9|19172.9|19266.8|19176.8|19262|19172|29
1656808580000|2022-07-03 00:36:20|19263.5|19173.5|19263.5|19173.5|19266.3|19176.3|19263|19173|30
1656808590000|2022-07-03 00:36:30|19263.4|19173.4|19258.8|19168.8|19263.7|19173.7|19257.7|19167.7|33
1656808600000|2022-07-03 00:36:40|19258.4|19168.4|19257.3|19167.3|19258.5|19168.5|19256.2|19166.2|13
1656808610000|2022-07-03 00:36:50|19257.2|19167.2|19256.5|19166.5|19257.5|19167.5|19256.3|19166.3|13
1656808620000|2022-07-03 00:37:00|19256|19166|19257.7|19167.7|19257.7|19167.7|19253.8|19163.8|26
1656808630000|2022-07-03 00:37:10|19260|19170|19263.4|19173.4|19265.2|19175.2|19260|19170|31
1656808640000|2022-07-03 00:37:20|19262.1|19172.1|19262.2|19172.2|19262.5|19172.5|19261.5|19171.5|22
1656808650000|2022-07-03 00:37:30|19262|19172|19263|19173|19263.4|19173.4|19261.2|19171.2|17
1656808660000|2022-07-03 00:37:40|19263.2|19173.2|19262.1|19172.1|19263.3|19173.3|19261|19171|20
1656808670000|2022-07-03 00:37:50|19261.7|19171.7|19261.3|19171.3|19262.9|19172.9|19259.7|19169.7|27
1656808680000|2022-07-03 00:38:00|19261.6|19171.6|19259.9|19169.9|19261.9|19171.9|19258.7|19168.7|17
1656808690000|2022-07-03 00:38:10|19259.3|19169.3|19260.7|19170.7|19263.7|19173.7|19259.2|19169.2|22
1656808700000|2022-07-03 00:38:20|19262.8|19172.8|19257|19167|19263.9|19173.9|19257|19167|23
1656808710000|2022-07-03 00:38:30|19257.4|19167.4|19260|19170|19260|19170|19257|19167|21
1656808720000|2022-07-03 00:38:40|19259.7|19169.7|19260.1|19170.1|19260.2|19170.2|19259|19169|18
1656808730000|2022-07-03 00:38:50|19259|19169|19259|19169|19259.7|19169.7|19259|19169|12
1656808740000|2022-07-03 00:39:00|19260.2|19170.2|19257.8|19167.8|19260.2|19170.2|19257.7|19167.7|18
1656808750000|2022-07-03 00:39:10|19257.7|19167.7|19256.4|19166.4|19258.1|19168.1|19256.4|19166.4|16
1656808760000|2022-07-03 00:39:20|19256.6|19166.6|19256.2|19166.2|19256.6|19166.6|19255.5|19165.5|15
1656808770000|2022-07-03 00:39:30|19256.3|19166.3|19256.3|19166.3|19256.5|19166.5|19256|19166|9
1656808780000|2022-07-03 00:39:40|19256.4|19166.4|19256.6|19166.6|19256.9|19166.9|19256.2|19166.2|6
1656808790000|2022-07-03 00:39:50|19256.9|19166.9|19255.7|19165.7|19256.9|19166.9|19255.7|19165.7|13
1656808800000|2022-07-03 00:40:00|19255.9|19165.9|19256|19166|19256|19166|19255.7|19165.7|9
1656808810000|2022-07-03 00:40:10|19256.3|19166.3|19257.7|19167.7|19259.4|19169.4|19256.3|19166.3|19
1656808820000|2022-07-03 00:40:20|19257.8|19167.8|19253.5|19163.5|19257.8|19167.8|19253.3|19163.3|22
1656808830000|2022-07-03 00:40:30|19253.3|19163.3|19248.7|19158.7|19253.9|19163.9|19248.6|19158.6|25
1656808840000|2022-07-03 00:40:40|19248.9|19158.9|19248.1|19158.1|19249.1|19159.1|19247.5|19157.5|16
1656808850000|2022-07-03 00:40:50|19248.3|19158.3|19249.1|19159.1|19250|19160|19248.3|19158.3|12
1656808860000|2022-07-03 00:41:00|19248.9|19158.9|19249.3|19159.3|19249.3|19159.3|19248.7|19158.7|19
1656808870000|2022-07-03 00:41:10|19250.1|19160.1|19248.4|19158.4|19250.6|19160.6|19248|19158|26
1656808880000|2022-07-03 00:41:20|19248.1|19158.1|19248.3|19158.3|19248.6|19158.6|19248.1|19158.1|13
1656808890000|2022-07-03 00:41:30|19248.6|19158.6|19248.1|19158.1|19248.6|19158.6|19248.1|19158.1|9
1656808900000|2022-07-03 00:41:40|19247.9|19157.9|19248.8|19158.8|19248.8|19158.8|19247.9|19157.9|10
1656808910000|2022-07-03 00:41:50|19249.1|19159.1|19249|19159|19249.2|19159.2|19248.4|19158.4|18
1656808920000|2022-07-03 00:42:00|19249.2|19159.2|19249.2|19159.2|19249.3|19159.3|19248.5|19158.5|16
1656808930000|2022-07-03 00:42:10|19249|19159|19247.9|19157.9|19249.5|19159.5|19247.2|19157.2|18
1656808940000|2022-07-03 00:42:20|19248|19158|19252.4|19162.4|19253.7|19163.7|19247.9|19157.9|23
1656808950000|2022-07-03 00:42:30|19249.7|19159.7|19249.4|19159.4|19251.2|19161.2|19248.8|19158.8|20
1656808960000|2022-07-03 00:42:40|19249.5|19159.5|19249.8|19159.8|19250.2|19160.2|19248.6|19158.6|10
1656808970000|2022-07-03 00:42:50|19249.6|19159.6|19249.2|19159.2|19250.2|19160.2|19248.5|19158.5|16
1656808980000|2022-07-03 00:43:00|19248.9|19158.9|19249.3|19159.3|19250|19160|19248.9|19158.9|11
1656808990000|2022-07-03 00:43:10|19249.4|19159.4|19249.4|19159.4|19250|19160|19249.1|19159.1|23
1656809000000|2022-07-03 00:43:20|19248.9|19158.9|19248.7|19158.7|19249.7|19159.7|19248.2|19158.2|14
1656809010000|2022-07-03 00:43:30|19248.6|19158.6|19248.3|19158.3|19248.6|19158.6|19247.7|19157.7|15
1656809020000|2022-07-03 00:43:40|19248.2|19158.2|19247.8|19157.8|19248.2|19158.2|19247.8|19157.8|6
1656809030000|2022-07-03 00:43:50|19248.4|19158.4|19247.7|19157.7|19248.4|19158.4|19247.7|19157.7|12
1656809040000|2022-07-03 00:44:00|19248.2|19158.2|19248.2|19158.2|19248.4|19158.4|19247.9|19157.9|4
1656809050000|2022-07-03 00:44:10|19248|19158|19248.2|19158.2|19248.6|19158.6|19248|19158|17
1656809060000|2022-07-03 00:44:20|19248.4|19158.4|19255.8|19165.8|19256.5|19166.5|19248.2|19158.2|13
1656809070000|2022-07-03 00:44:30|19255.6|19165.6|19253.2|19163.2|19255.6|19165.6|19252.8|19162.8|17
1656809080000|2022-07-03 00:44:40|19253|19163|19253.5|19163.5|19253.6|19163.6|19252.6|19162.6|15
1656809090000|2022-07-03 00:44:50|19253.4|19163.4|19250.9|19160.9|19253.4|19163.4|19250.2|19160.2|21
1656809100000|2022-07-03 00:45:00|19250.5|19160.5|19252.5|19162.5|19253.1|19163.1|19250.2|19160.2|15
1656809110000|2022-07-03 00:45:10|19252.7|19162.7|19252.4|19162.4|19252.7|19162.7|19252.3|19162.3|14
1656809120000|2022-07-03 00:45:20|19252.7|19162.7|19252.7|19162.7|19252.7|19162.7|19252.5|19162.5|4
1656809130000|2022-07-03 00:45:30|19252.8|19162.8|19259|19169|19259|19169|19252.8|19162.8|11
1656809140000|2022-07-03 00:45:40|19258.7|19168.7|19257.8|19167.8|19259|19169|19257.2|19167.2|22
1656809150000|2022-07-03 00:45:50|19257.5|19167.5|19261.8|19171.8|19262|19172|19257.5|19167.5|27
1656809160000|2022-07-03 00:46:00|19261.6|19171.6|19261.6|19171.6|19262|19172|19260.9|19170.9|24
1656809170000|2022-07-03 00:46:10|19261.7|19171.7|19260.1|19170.1|19261.7|19171.7|19260|19170|17
1656809180000|2022-07-03 00:46:20|19260.2|19170.2|19256.7|19166.7|19261.2|19171.2|19256.7|19166.7|28
1656809190000|2022-07-03 00:46:30|19256.8|19166.8|19256|19166|19257.3|19167.3|19256|19166|28
1656809200000|2022-07-03 00:46:40|19256.1|19166.1|19256.2|19166.2|19256.2|19166.2|19255.9|19165.9|8
1656809210000|2022-07-03 00:46:50|19256|19166|19256.2|19166.2|19256.3|19166.3|19256|19166|15
1656809220000|2022-07-03 00:47:00|19256.3|19166.3|19256.5|19166.5|19256.7|19166.7|19256.2|19166.2|12
1656809230000|2022-07-03 00:47:10|19256.6|19166.6|19256.9|19166.9|19257.2|19167.2|19256.4|19166.4|11
1656809240000|2022-07-03 00:47:20|19256.8|19166.8|19256.7|19166.7|19256.9|19166.9|19256.7|19166.7|5
1656809250000|2022-07-03 00:47:30|19256.6|19166.6|19256.8|19166.8|19257.2|19167.2|19256.2|19166.2|12
1656809260000|2022-07-03 00:47:40|19256.9|19166.9|19265.7|19175.7|19266.5|19176.5|19256.9|19166.9|29
1656809270000|2022-07-03 00:47:50|19263.9|19173.9|19256.3|19166.3|19263.9|19173.9|19256.3|19166.3|26
1656809280000|2022-07-03 00:48:00|19256.6|19166.6|19256|19166|19256.6|19166.6|19255.9|19165.9|18
1656809290000|2022-07-03 00:48:10|19256.1|19166.1|19254.7|19164.7|19256.5|19166.5|19254.7|19164.7|18
1656809300000|2022-07-03 00:48:20|19255.7|19165.7|19248.1|19158.1|19255.7|19165.7|19248.1|19158.1|26
1656809310000|2022-07-03 00:48:30|19248|19158|19247|19157|19248.2|19158.2|19246.7|19156.7|13
1656809320000|2022-07-03 00:48:40|19247.3|19157.3|19247.1|19157.1|19247.7|19157.7|19246.9|19156.9|8
1656809330000|2022-07-03 00:48:50|19247.6|19157.6|19247.2|19157.2|19247.7|19157.7|19247.1|19157.1|18
1656809340000|2022-07-03 00:49:00|19247.3|19157.3|19252.9|19162.9|19253.4|19163.4|19247.1|19157.1|17
1656809350000|2022-07-03 00:49:10|19253.4|19163.4|19252.8|19162.8|19256.6|19166.6|19252.8|19162.8|25
1656809360000|2022-07-03 00:49:20|19252.1|19162.1|19249.5|19159.5|19252.2|19162.2|19249.5|19159.5|23
1656809370000|2022-07-03 00:49:30|19249.6|19159.6|19251.7|19161.7|19251.9|19161.9|19249.1|19159.1|15
1656809380000|2022-07-03 00:49:40|19251.9|19161.9|19252|19162|19252.3|19162.3|19251.9|19161.9|11
1656809390000|2022-07-03 00:49:50|19252.2|19162.2|19250.8|19160.8|19252.4|19162.4|19250.1|19160.1|14
1656809400000|2022-07-03 00:50:00|19250|19160|19249.2|19159.2|19250.8|19160.8|19248.6|19158.6|18
1656809410000|2022-07-03 00:50:10|19249.6|19159.6|19248.6|19158.6|19249.6|19159.6|19248.4|19158.4|12
1656809420000|2022-07-03 00:50:20|19248.7|19158.7|19248.4|19158.4|19249.1|19159.1|19248.4|19158.4|15
1656809430000|2022-07-03 00:50:30|19248.6|19158.6|19248.5|19158.5|19248.6|19158.6|19248.1|19158.1|17
1656809440000|2022-07-03 00:50:40|19248.6|19158.6|19252.5|19162.5|19252.5|19162.5|19248.2|19158.2|22
1656809450000|2022-07-03 00:50:50|19254.2|19164.2|19255.2|19165.2|19255.7|19165.7|19253.9|19163.9|30
1656809460000|2022-07-03 00:51:00|19254.9|19164.9|19254.3|19164.3|19255.2|19165.2|19253.8|19163.8|16
1656809470000|2022-07-03 00:51:10|19254.1|19164.1|19254.5|19164.5|19255|19165|19254.1|19164.1|15
1656809480000|2022-07-03 00:51:20|19254.6|19164.6|19254.6|19164.6|19255.1|19165.1|19254|19164|16
1656809490000|2022-07-03 00:51:30|19254.4|19164.4|19254.3|19164.3|19255|19165|19254.1|19164.1|19
1656809500000|2022-07-03 00:51:40|19254.1|19164.1|19254.5|19164.5|19254.5|19164.5|19253.8|19163.8|17
1656809510000|2022-07-03 00:51:50|19254.6|19164.6|19256.8|19166.8|19256.8|19166.8|19254.5|19164.5|13
1656809520000|2022-07-03 00:52:00|19256.6|19166.6|19263.4|19173.4|19265.2|19175.2|19256.6|19166.6|29
1656809530000|2022-07-03 00:52:10|19263.5|19173.5|19262.5|19172.5|19263.8|19173.8|19262|19172|16
1656809540000|2022-07-03 00:52:20|19262.4|19172.4|19262.8|19172.8|19263.6|19173.6|19262.4|19172.4|15
1656809550000|2022-07-03 00:52:30|19262.9|19172.9|19263.7|19173.7|19263.8|19173.8|19262.7|19172.7|14
1656809560000|2022-07-03 00:52:40|19263.5|19173.5|19263.5|19173.5|19263.5|19173.5|19263|19173|10
1656809570000|2022-07-03 00:52:50|19263.6|19173.6|19262|19172|19263.6|19173.6|19261.9|19171.9|10
1656809580000|2022-07-03 00:53:00|19263|19173|19261.9|19171.9|19263.2|19173.2|19261.9|19171.9|13
1656809590000|2022-07-03 00:53:10|19262|19172|19263.1|19173.1|19263.6|19173.6|19261.9|19171.9|8
1656809600000|2022-07-03 00:53:20|19262.9|19172.9|19263.6|19173.6|19263.6|19173.6|19262.9|19172.9|11
1656809610000|2022-07-03 00:53:30|19263.5|19173.5|19262.5|19172.5|19263.6|19173.6|19262.4|19172.4|23
1656809620000|2022-07-03 00:53:40|19262.8|19172.8|19264.7|19174.7|19264.9|19174.9|19262.8|19172.8|19
1656809630000|2022-07-03 00:53:50|19264.6|19174.6|19264.5|19174.5|19264.6|19174.6|19264.3|19174.3|18
1656809640000|2022-07-03 00:54:00|19263.1|19173.1|19263.3|19173.3|19264.5|19174.5|19262.4|19172.4|22
1656809650000|2022-07-03 00:54:10|19262.8|19172.8|19263.3|19173.3|19263.5|19173.5|19262.8|19172.8|17
1656809660000|2022-07-03 00:54:20|19263.6|19173.6|19264.2|19174.2|19264.7|19174.7|19263.6|19173.6|21
1656809670000|2022-07-03 00:54:30|19264.3|19174.3|19263.7|19173.7|19264.7|19174.7|19263.5|19173.5|18
1656809680000|2022-07-03 00:54:40|19263.8|19173.8|19263.7|19173.7|19263.8|19173.8|19263.6|19173.6|8
1656809690000|2022-07-03 00:54:50|19263.8|19173.8|19263.6|19173.6|19263.8|19173.8|19263.2|19173.2|18
1656809700000|2022-07-03 00:55:00|19263.5|19173.5|19265.2|19175.2|19265.2|19175.2|19263.2|19173.2|16
1656809710000|2022-07-03 00:55:10|19264.9|19174.9|19264|19174|19265.5|19175.5|19263.9|19173.9|22
1656809720000|2022-07-03 00:55:20|19263.8|19173.8|19265.4|19175.4|19265.5|19175.5|19263.6|19173.6|14
1656809730000|2022-07-03 00:55:30|19265.5|19175.5|19265.7|19175.7|19265.7|19175.7|19265.3|19175.3|14
1656809740000|2022-07-03 00:55:40|19266.4|19176.4|19265|19175|19266.8|19176.8|19265|19175|17
1656809750000|2022-07-03 00:55:50|19265.1|19175.1|19264.8|19174.8|19265.8|19175.8|19264.8|19174.8|22
1656809760000|2022-07-03 00:56:00|19265.1|19175.1|19265|19175|19265.2|19175.2|19264.7|19174.7|24
1656809770000|2022-07-03 00:56:10|19264.9|19174.9|19265.6|19175.6|19266|19176|19264.9|19174.9|12
1656809780000|2022-07-03 00:56:20|19265.8|19175.8|19266.4|19176.4|19266.4|19176.4|19265.3|19175.3|20
1656809790000|2022-07-03 00:56:30|19266.5|19176.5|19265.7|19175.7|19266.5|19176.5|19265.4|19175.4|17
1656809800000|2022-07-03 00:56:40|19265.4|19175.4|19265.3|19175.3|19265.8|19175.8|19265.2|19175.2|16
1656809810000|2022-07-03 00:56:50|19265.5|19175.5|19269.2|19179.2|19269.2|19179.2|19265.5|19175.5|10
1656809820000|2022-07-03 00:57:00|19269.3|19179.3|19270.4|19180.4|19272.3|19182.3|19269.3|19179.3|19
1656809830000|2022-07-03 00:57:10|19270.8|19180.8|19272.1|19182.1|19274.4|19184.4|19270.3|19180.3|25
1656809840000|2022-07-03 00:57:20|19272.2|19182.2|19271.5|19181.5|19272.4|19182.4|19270.3|19180.3|18
1656809850000|2022-07-03 00:57:30|19271.2|19181.2|19271|19181|19272|19182|19270.7|19180.7|13
1656809860000|2022-07-03 00:57:40|19271.3|19181.3|19271|19181|19271.8|19181.8|19270.3|19180.3|16
1656809870000|2022-07-03 00:57:50|19271.1|19181.1|19273.4|19183.4|19273.7|19183.7|19270.7|19180.7|20
1656809880000|2022-07-03 00:58:00|19272.6|19182.6|19272.2|19182.2|19272.6|19182.6|19271.2|19181.2|19
1656809890000|2022-07-03 00:58:10|19272.3|19182.3|19271.2|19181.2|19272.3|19182.3|19271.2|19181.2|21
1656809900000|2022-07-03 00:58:20|19271|19181|19269.7|19179.7|19271|19181|19269.6|19179.6|12
1656809910000|2022-07-03 00:58:30|19269.8|19179.8|19269.7|19179.7|19269.9|19179.9|19269.5|19179.5|14
1656809920000|2022-07-03 00:58:40|19269.6|19179.6|19269.7|19179.7|19269.8|19179.8|19269.4|19179.4|11
1656809930000|2022-07-03 00:58:50|19269.5|19179.5|19269.7|19179.7|19269.8|19179.8|19269.5|19179.5|10
1656809940000|2022-07-03 00:59:00|19269.6|19179.6|19269.3|19179.3|19269.6|19179.6|19269.1|19179.1|7
1656809950000|2022-07-03 00:59:10|19269.5|19179.5|19269.8|19179.8|19270.9|19180.9|19269.5|19179.5|19
1656809960000|2022-07-03 00:59:20|19269.9|19179.9|19269.6|19179.6|19270.7|19180.7|19269.6|19179.6|11
1656809970000|2022-07-03 00:59:30|19269.3|19179.3|19270.4|19180.4|19270.5|19180.5|19268.9|19178.9|21
1656809980000|2022-07-03 00:59:40|19270.5|19180.5|19270.1|19180.1|19270.5|19180.5|19269.8|19179.8|10
1656809990000|2022-07-03 00:59:50|19270.3|19180.3|19270.5|19180.5|19270.5|19180.5|19270.3|19180.3|2
1656810000000|2022-07-03 01:00:00|19270.9|19180.9|19262.2|19172.2|19280.3|19190.3|19262.2|19172.2|24
1656810010000|2022-07-03 01:00:10|19261.9|19171.9|19261.9|19171.9|19262.7|19172.7|19261.7|19171.7|23
1656810020000|2022-07-03 01:00:20|19259.4|19169.4|19255.7|19165.7|19259.4|19169.4|19255.7|19165.7|20
1656810030000|2022-07-03 01:00:30|19255.4|19165.4|19253.9|19163.9|19255.4|19165.4|19252.7|19162.7|18
1656810040000|2022-07-03 01:00:40|19253.8|19163.8|19255.4|19165.4|19256|19166|19252|19162|27
1656810050000|2022-07-03 01:00:50|19254.8|19164.8|19258.2|19168.2|19258.2|19168.2|19254.7|19164.7|21
1656810060000|2022-07-03 01:01:00|19257.9|19167.9|19256.9|19166.9|19258.1|19168.1|19254.4|19164.4|22
1656810070000|2022-07-03 01:01:10|19256.7|19166.7|19263.5|19173.5|19263.8|19173.8|19256.7|19166.7|26
1656810080000|2022-07-03 01:01:20|19263.2|19173.2|19262.4|19172.4|19263.5|19173.5|19262.3|19172.3|21
1656810090000|2022-07-03 01:01:30|19262.5|19172.5|19263.3|19173.3|19264.1|19174.1|19262.5|19172.5|14
1656810100000|2022-07-03 01:01:40|19263.5|19173.5|19263.3|19173.3|19263.8|19173.8|19263.3|19173.3|14
1656810110000|2022-07-03 01:01:50|19263.4|19173.4|19262.4|19172.4|19263.4|19173.4|19261|19171|10
1656810120000|2022-07-03 01:02:00|19261.3|19171.3|19261.2|19171.2|19262.1|19172.1|19260|19170|11
1656810130000|2022-07-03 01:02:10|19261.1|19171.1|19257.9|19167.9|19261.1|19171.1|19257.8|19167.8|21
1656810140000|2022-07-03 01:02:20|19257.3|19167.3|19255.9|19165.9|19257.7|19167.7|19255|19165|21
1656810150000|2022-07-03 01:02:30|19255.6|19165.6|19254.6|19164.6|19255.6|19165.6|19254.5|19164.5|12
1656810160000|2022-07-03 01:02:40|19254.7|19164.7|19254.1|19164.1|19254.8|19164.8|19253.3|19163.3|16
1656810170000|2022-07-03 01:02:50|19254.3|19164.3|19253.2|19163.2|19254.4|19164.4|19253|19163|18
1656810180000|2022-07-03 01:03:00|19253.4|19163.4|19260.1|19170.1|19260.6|19170.6|19252.9|19162.9|18
1656810190000|2022-07-03 01:03:10|19258.6|19168.6|19258.3|19168.3|19262.6|19172.6|19258.2|19168.2|24
1656810200000|2022-07-03 01:03:20|19258.2|19168.2|19259.6|19169.6|19259.6|19169.6|19258.2|19168.2|9
1656810210000|2022-07-03 01:03:30|19259.4|19169.4|19258.5|19168.5|19259.5|19169.5|19258.3|19168.3|10
1656810220000|2022-07-03 01:03:40|19258.6|19168.6|19261|19171|19261.2|19171.2|19258.2|19168.2|16
1656810230000|2022-07-03 01:03:50|19261.2|19171.2|19263.2|19173.2|19263.2|19173.2|19260.8|19170.8|17
1656810240000|2022-07-03 01:04:00|19263.1|19173.1|19260.1|19170.1|19263.4|19173.4|19259.3|19169.3|22
1656810250000|2022-07-03 01:04:10|19260.3|19170.3|19259.7|19169.7|19261.5|19171.5|19259.7|19169.7|18
1656810260000|2022-07-03 01:04:20|19259.8|19169.8|19259.2|19169.2|19260|19170|19259.2|19169.2|8
1656810270000|2022-07-03 01:04:30|19259.1|19169.1|19261.1|19171.1|19261.5|19171.5|19259.1|19169.1|12
1656810280000|2022-07-03 01:04:40|19260.7|19170.7|19261.7|19171.7|19261.8|19171.8|19260.4|19170.4|12
1656810290000|2022-07-03 01:04:50|19261.6|19171.6|19259.3|19169.3|19261.9|19171.9|19259.3|19169.3|20
1656810300000|2022-07-03 01:05:00|19259.4|19169.4|19259.2|19169.2|19261.1|19171.1|19259.2|19169.2|11
1656810310000|2022-07-03 01:05:10|19257.7|19167.7|19257.5|19167.5|19258.6|19168.6|19257.4|19167.4|18
1656810320000|2022-07-03 01:05:20|19257.6|19167.6|19256.9|19166.9|19258.7|19168.7|19256.9|19166.9|12
1656810330000|2022-07-03 01:05:30|19257.1|19167.1|19257.6|19167.6|19257.9|19167.9|19256.8|19166.8|11
1656810340000|2022-07-03 01:05:40|19257.9|19167.9|19257.9|19167.9|19258.1|19168.1|19257.6|19167.6|7
1656810350000|2022-07-03 01:05:50|19258|19168|19258.5|19168.5|19258.5|19168.5|19257.6|19167.6|15
1656810360000|2022-07-03 01:06:00|19258.3|19168.3|19258.1|19168.1|19258.7|19168.7|19257.8|19167.8|17
1656810370000|2022-07-03 01:06:10|19258.2|19168.2|19257.1|19167.1|19259.1|19169.1|19256.8|19166.8|21
1656810380000|2022-07-03 01:06:20|19256.8|19166.8|19257.3|19167.3|19257.4|19167.4|19256.4|19166.4|17
1656810390000|2022-07-03 01:06:30|19257.4|19167.4|19256.9|19166.9|19257.5|19167.5|19256.9|19166.9|10
1656810400000|2022-07-03 01:06:40|19256.8|19166.8|19258.6|19168.6|19258.7|19168.7|19256.8|19166.8|20
1656810410000|2022-07-03 01:06:50|19258.5|19168.5|19257.8|19167.8|19258.5|19168.5|19257.7|19167.7|9
1656810420000|2022-07-03 01:07:00|19258|19168|19258|19168|19258|19168|19257.8|19167.8|3
1656810430000|2022-07-03 01:07:10|19257.8|19167.8|19257.9|19167.9|19258|19168|19256.8|19166.8|10
1656810440000|2022-07-03 01:07:20|19257.6|19167.6|19257.6|19167.6|19257.8|19167.8|19257.3|19167.3|9
1656810450000|2022-07-03 01:07:30|19257.3|19167.3|19257.4|19167.4|19257.4|19167.4|19257.1|19167.1|10
1656810460000|2022-07-03 01:07:40|19257.5|19167.5|19257.2|19167.2|19257.9|19167.9|19256.8|19166.8|16
1656810470000|2022-07-03 01:07:50|19257.1|19167.1|19256.9|19166.9|19257.3|19167.3|19256.8|19166.8|14
1656810480000|2022-07-03 01:08:00|19256.8|19166.8|19257|19167|19257.7|19167.7|19256.8|19166.8|16
1656810490000|2022-07-03 01:08:10|19256.6|19166.6|19256.3|19166.3|19257|19167|19255.8|19165.8|16
1656810500000|2022-07-03 01:08:20|19255.8|19165.8|19254.5|19164.5|19256.3|19166.3|19254.1|19164.1|9
1656810510000|2022-07-03 01:08:30|19256.2|19166.2|19253.2|19163.2|19256.2|19166.2|19251.3|19161.3|27
1656810520000|2022-07-03 01:08:40|19253.1|19163.1|19255.1|19165.1|19256.4|19166.4|19252.8|19162.8|18
1656810530000|2022-07-03 01:08:50|19255.2|19165.2|19253.9|19163.9|19255.3|19165.3|19253.6|19163.6|13
1656810540000|2022-07-03 01:09:00|19253.3|19163.3|19254.1|19164.1|19254.6|19164.6|19252.9|19162.9|17
1656810550000|2022-07-03 01:09:10|19254|19164|19253.3|19163.3|19254.6|19164.6|19252.5|19162.5|21
1656810560000|2022-07-03 01:09:20|19253.1|19163.1|19253.7|19163.7|19254.4|19164.4|19253.1|19163.1|11
1656810570000|2022-07-03 01:09:30|19253.6|19163.6|19253.6|19163.6|19253.6|19163.6|19253.5|19163.5|5
1656810580000|2022-07-03 01:09:40|19253.5|19163.5|19253.5|19163.5|19253.8|19163.8|19253.5|19163.5|4
1656810590000|2022-07-03 01:09:50|19253.6|19163.6|19253.6|19163.6|19253.6|19163.6|19253.5|19163.5|7
1656810600000|2022-07-03 01:10:00|19253.5|19163.5|19253.5|19163.5|19253.6|19163.6|19253.5|19163.5|5
1656810610000|2022-07-03 01:10:10|19254.5|19164.5|19253.9|19163.9|19256.2|19166.2|19253.2|19163.2|24
1656810620000|2022-07-03 01:10:20|19253.5|19163.5|19252.8|19162.8|19254.6|19164.6|19251.9|19161.9|13
1656810630000|2022-07-03 01:10:30|19253|19163|19253.2|19163.2|19253.4|19163.4|19252.6|19162.6|17
1656810640000|2022-07-03 01:10:40|19253.4|19163.4|19260.1|19170.1|19262.3|19172.3|19253.3|19163.3|16
1656810650000|2022-07-03 01:10:50|19259.9|19169.9|19261.5|19171.5|19261.6|19171.6|19259.9|19169.9|20
1656810660000|2022-07-03 01:11:00|19261.4|19171.4|19256.9|19166.9|19261.7|19171.7|19256.4|19166.4|22
1656810670000|2022-07-03 01:11:10|19257.1|19167.1|19257|19167|19258.3|19168.3|19256.6|19166.6|20
1656810680000|2022-07-03 01:11:20|19257.7|19167.7|19254.8|19164.8|19257.7|19167.7|19254.8|19164.8|11
1656810690000|2022-07-03 01:11:30|19255.4|19165.4|19255.4|19165.4|19256|19166|19255.3|19165.3|22
1656810700000|2022-07-03 01:11:40|19255.3|19165.3|19255|19165|19255.6|19165.6|19254.7|19164.7|15
1656810710000|2022-07-03 01:11:50|19254.7|19164.7|19255.6|19165.6|19255.6|19165.6|19254.7|19164.7|9
1656810720000|2022-07-03 01:12:00|19255.8|19165.8|19254.6|19164.6|19255.8|19165.8|19254.3|19164.3|15
1656810730000|2022-07-03 01:12:10|19254.5|19164.5|19254.1|19164.1|19254.7|19164.7|19253.7|19163.7|14
1656810740000|2022-07-03 01:12:20|19254.2|19164.2|19254|19164|19254.3|19164.3|19253.9|19163.9|14
1656810750000|2022-07-03 01:12:30|19254.1|19164.1|19254.2|19164.2|19254.6|19164.6|19253.4|19163.4|12
1656810760000|2022-07-03 01:12:40|19254.4|19164.4|19254.1|19164.1|19254.7|19164.7|19253.8|19163.8|18
1656810770000|2022-07-03 01:12:50|19254.2|19164.2|19255.1|19165.1|19255.8|19165.8|19254.2|19164.2|18
1656810780000|2022-07-03 01:13:00|19261.3|19171.3|19260.9|19170.9|19261.3|19171.3|19260.9|19170.9|6
1656810790000|2022-07-03 01:13:10|19258.5|19168.5|19253.5|19163.5|19258.5|19168.5|19253.5|19163.5|23
1656810800000|2022-07-03 01:13:20|19253.7|19163.7|19253.4|19163.4|19253.7|19163.7|19253.3|19163.3|10
1656810810000|2022-07-03 01:13:30|19253.6|19163.6|19253.7|19163.7|19253.9|19163.9|19253.5|19163.5|8
1656810820000|2022-07-03 01:13:40|19253.6|19163.6|19253.7|19163.7|19254.9|19164.9|19253.5|19163.5|16
1656810830000|2022-07-03 01:13:50|19253.8|19163.8|19253.7|19163.7|19255|19165|19253.6|19163.6|21
1656810840000|2022-07-03 01:14:00|19253.6|19163.6|19253.1|19163.1|19253.7|19163.7|19253|19163|10
1656810850000|2022-07-03 01:14:10|19253|19163|19252.9|19162.9|19253.3|19163.3|19252.9|19162.9|13
1656810860000|2022-07-03 01:14:20|19252.8|19162.8|19252.5|19162.5|19253.2|19163.2|19252.4|19162.4|14
1656810870000|2022-07-03 01:14:30|19252.4|19162.4|19250.6|19160.6|19252.4|19162.4|19248.4|19158.4|12
1656810880000|2022-07-03 01:14:40|19249.8|19159.8|19244|19154|19249.8|19159.8|19242.7|19152.7|21
1656810890000|2022-07-03 01:14:50|19243|19153|19243.6|19153.6|19243.7|19153.7|19242.9|19152.9|13
1656810900000|2022-07-03 01:15:00|19243.5|19153.5|19244.1|19154.1|19248.3|19158.3|19243.5|19153.5|24
1656810910000|2022-07-03 01:15:10|19243.8|19153.8|19243.4|19153.4|19244.2|19154.2|19243.1|19153.1|17
1656810920000|2022-07-03 01:15:20|19243.2|19153.2|19243.3|19153.3|19243.4|19153.4|19243.1|19153.1|11
1656810930000|2022-07-03 01:15:30|19243.4|19153.4|19241.5|19151.5|19243.4|19153.4|19241.5|19151.5|15
1656810940000|2022-07-03 01:15:40|19241.4|19151.4|19242.4|19152.4|19242.9|19152.9|19241.3|19151.3|23
1656810950000|2022-07-03 01:15:50|19242.1|19152.1|19249.8|19159.8|19251.9|19161.9|19242.1|19152.1|24
1656810960000|2022-07-03 01:16:00|19249.9|19159.9|19249.5|19159.5|19250.3|19160.3|19248.9|19158.9|15
1656810970000|2022-07-03 01:16:10|19249.4|19159.4|19250.2|19160.2|19251|19161|19249.1|19159.1|16
1656810980000|2022-07-03 01:16:20|19249.6|19159.6|19250.1|19160.1|19250.1|19160.1|19249.6|19159.6|2
1656810990000|2022-07-03 01:16:30|19250.6|19160.6|19250.4|19160.4|19250.7|19160.7|19250.1|19160.1|8
1656811000000|2022-07-03 01:16:40|19251.4|19161.4|19251.4|19161.4|19251.5|19161.5|19250.3|19160.3|16
1656811010000|2022-07-03 01:16:50|19251|19161|19251.5|19161.5|19251.8|19161.8|19251|19161|4
1656811020000|2022-07-03 01:17:00|19251.9|19161.9|19250.3|19160.3|19252.1|19162.1|19249.7|19159.7|24
1656811030000|2022-07-03 01:17:10|19250.6|19160.6|19249.5|19159.5|19250.6|19160.6|19249.5|19159.5|2
1656811040000|2022-07-03 01:17:20|19249.7|19159.7|19247.1|19157.1|19249.7|19159.7|19246.8|19156.8|8
1656811050000|2022-07-03 01:17:30|19246.7|19156.7|19244.8|19154.8|19247.4|19157.4|19243.1|19153.1|22
1656811060000|2022-07-03 01:17:40|19244.5|19154.5|19241.3|19151.3|19244.5|19154.5|19241.2|19151.2|7
1656811070000|2022-07-03 01:17:50|19240.9|19150.9|19239.6|19149.6|19241.6|19151.6|19239.6|19149.6|19
1656811080000|2022-07-03 01:18:00|19240|19150|19240.6|19150.6|19240.6|19150.6|19240|19150|6
1656811090000|2022-07-03 01:18:10|19240|19150|19237.4|19147.4|19240.8|19150.8|19236.8|19146.8|15
1656811100000|2022-07-03 01:18:20|19237.2|19147.2|19236.2|19146.2|19237.4|19147.4|19236.2|19146.2|12
1656811110000|2022-07-03 01:18:30|19236.3|19146.3|19236.3|19146.3|19236.3|19146.3|19236.3|19146.3|1
1656811120000|2022-07-03 01:18:40|19236|19146|19235.9|19145.9|19236.4|19146.4|19235.9|19145.9|12
1656811130000|2022-07-03 01:18:50|19236.1|19146.1|19236.3|19146.3|19237.2|19147.2|19235.9|19145.9|15
1656811140000|2022-07-03 01:19:00|19235.4|19145.4|19235.4|19145.4|19235.8|19145.8|19234.1|19144.1|15
1656811150000|2022-07-03 01:19:10|19235.3|19145.3|19235.2|19145.2|19235.4|19145.4|19234.4|19144.4|9
1656811160000|2022-07-03 01:19:20|19235.4|19145.4|19236.3|19146.3|19236.9|19146.9|19235.4|19145.4|17
1656811170000|2022-07-03 01:19:30|19236.4|19146.4|19236|19146|19236.4|19146.4|19234.4|19144.4|28
1656811180000|2022-07-03 01:19:40|19235.9|19145.9|19229.5|19139.5|19236.1|19146.1|19229.5|19139.5|27
1656811190000|2022-07-03 01:19:50|19229.2|19139.2|19229.5|19139.5|19230.8|19140.8|19229|19139|26
1656811200000|2022-07-03 01:20:00|19229.9|19139.9|19231.3|19141.3|19231.3|19141.3|19229.3|19139.3|25
1656811210000|2022-07-03 01:20:10|19231.4|19141.4|19231.4|19141.4|19232.2|19142.2|19231.3|19141.3|19
1656811220000|2022-07-03 01:20:20|19231.5|19141.5|19240|19150|19240|19150|19230.9|19140.9|24
1656811230000|2022-07-03 01:20:30|19240.8|19150.8|19255.3|19165.3|19255.5|19165.5|19240.5|19150.5|34
1656811240000|2022-07-03 01:20:40|19255.2|19165.2|19255.3|19165.3|19255.3|19165.3|19252.9|19162.9|29
1656811250000|2022-07-03 01:20:50|19256|19166|19254.3|19164.3|19256|19166|19253.9|19163.9|26
1656811260000|2022-07-03 01:21:00|19254|19164|19254.6|19164.6|19254.8|19164.8|19253.9|19163.9|18
1656811270000|2022-07-03 01:21:10|19254.5|19164.5|19254.2|19164.2|19254.8|19164.8|19254|19164|11
1656811280000|2022-07-03 01:21:20|19254.3|19164.3|19254.6|19164.6|19254.6|19164.6|19254.1|19164.1|12
1656811290000|2022-07-03 01:21:30|19254.5|19164.5|19254.1|19164.1|19254.5|19164.5|19253.8|19163.8|17
1656811300000|2022-07-03 01:21:40|19254.2|19164.2|19255|19165|19255.9|19165.9|19254.1|19164.1|20
1656811310000|2022-07-03 01:21:50|19255.1|19165.1|19254.6|19164.6|19255.3|19165.3|19254.1|19164.1|19
1656811320000|2022-07-03 01:22:00|19255.1|19165.1|19257|19167|19258.2|19168.2|19254.6|19164.6|30
1656811330000|2022-07-03 01:22:10|19257.1|19167.1|19255.5|19165.5|19257.8|19167.8|19254.3|19164.3|21
1656811340000|2022-07-03 01:22:20|19255.7|19165.7|19255.4|19165.4|19255.9|19165.9|19254.8|19164.8|13
1656811350000|2022-07-03 01:22:30|19255.6|19165.6|19255.8|19165.8|19255.8|19165.8|19255.4|19165.4|11
1656811360000|2022-07-03 01:22:40|19255.5|19165.5|19252.8|19162.8|19255.5|19165.5|19251.8|19161.8|23
1656811370000|2022-07-03 01:22:50|19252.4|19162.4|19248.6|19158.6|19252.8|19162.8|19248.2|19158.2|13
1656811380000|2022-07-03 01:23:00|19248.5|19158.5|19248.7|19158.7|19249.2|19159.2|19248.5|19158.5|18
1656811390000|2022-07-03 01:23:10|19248.8|19158.8|19248.8|19158.8|19249|19159|19248.4|19158.4|16
1656811400000|2022-07-03 01:23:20|19248.5|19158.5|19247.6|19157.6|19248.8|19158.8|19247|19157|22
1656811410000|2022-07-03 01:23:30|19247.7|19157.7|19247.8|19157.8|19247.9|19157.9|19247.2|19157.2|18
1656811420000|2022-07-03 01:23:40|19247.7|19157.7|19247.7|19157.7|19248.1|19158.1|19247.6|19157.6|16
1656811430000|2022-07-03 01:23:50|19248.1|19158.1|19247.8|19157.8|19248.2|19158.2|19247.4|19157.4|17
1656811440000|2022-07-03 01:24:00|19247.9|19157.9|19246.4|19156.4|19248.1|19158.1|19246.3|19156.3|23
1656811450000|2022-07-03 01:24:10|19246.3|19156.3|19246.8|19156.8|19248.5|19158.5|19246.1|19156.1|25
1656811460000|2022-07-03 01:24:20|19246.6|19156.6|19246.6|19156.6|19247.7|19157.7|19245.7|19155.7|19
1656811470000|2022-07-03 01:24:30|19247.4|19157.4|19246.7|19156.7|19249.1|19159.1|19246|19156|28
1656811480000|2022-07-03 01:24:40|19246.9|19156.9|19245.8|19155.8|19247.5|19157.5|19245.1|19155.1|16
1656811490000|2022-07-03 01:24:50|19246.3|19156.3|19246.2|19156.2|19247.1|19157.1|19244.9|19154.9|24
1656811500000|2022-07-03 01:25:00|19244.2|19154.2|19245.8|19155.8|19246|19156|19244.2|19154.2|19
1656811510000|2022-07-03 01:25:10|19245.9|19155.9|19246.2|19156.2|19246.2|19156.2|19245.4|19155.4|7
1656811520000|2022-07-03 01:25:20|19246.4|19156.4|19246.6|19156.6|19246.8|19156.8|19246|19156|14
1656811530000|2022-07-03 01:25:30|19246.1|19156.1|19245.7|19155.7|19246.2|19156.2|19245|19155|15
1656811540000|2022-07-03 01:25:40|19245.8|19155.8|19246.4|19156.4|19246.6|19156.6|19245.5|19155.5|13
1656811550000|2022-07-03 01:25:50|19245.4|19155.4|19245.5|19155.5|19245.8|19155.8|19245.3|19155.3|10
1656811560000|2022-07-03 01:26:00|19245.8|19155.8|19246.4|19156.4|19246.8|19156.8|19245.8|19155.8|19
1656811570000|2022-07-03 01:26:10|19246.3|19156.3|19246.9|19156.9|19247.4|19157.4|19246.3|19156.3|21
1656811580000|2022-07-03 01:26:20|19247.3|19157.3|19246.8|19156.8|19247.4|19157.4|19246.7|19156.7|19
1656811590000|2022-07-03 01:26:30|19246.9|19156.9|19250.2|19160.2|19250.5|19160.5|19246.9|19156.9|23
1656811600000|2022-07-03 01:26:40|19249.7|19159.7|19249.8|19159.8|19250.4|19160.4|19249.4|19159.4|10
1656811610000|2022-07-03 01:26:50|19249.4|19159.4|19249.6|19159.6|19249.9|19159.9|19249.1|19159.1|8
1656811620000|2022-07-03 01:27:00|19249.8|19159.8|19249.9|19159.9|19250.2|19160.2|19249|19159|12
1656811630000|2022-07-03 01:27:10|19249|19159|19249.6|19159.6|19249.6|19159.6|19249|19159|9
1656811640000|2022-07-03 01:27:20|19249.2|19159.2|19250.4|19160.4|19251.1|19161.1|19249.2|19159.2|18
1656811650000|2022-07-03 01:27:30|19250.2|19160.2|19252.2|19162.2|19252.2|19162.2|19250.2|19160.2|20
1656811660000|2022-07-03 01:27:40|19253|19163|19249|19159|19253|19163|19249|19159|17
1656811670000|2022-07-03 01:27:50|19249.5|19159.5|19250|19160|19250|19160|19249.2|19159.2|19
1656811680000|2022-07-03 01:28:00|19249.9|19159.9|19252.7|19162.7|19253.6|19163.6|19249.2|19159.2|33
1656811690000|2022-07-03 01:28:10|19252.4|19162.4|19256|19166|19258.2|19168.2|19252.2|19162.2|23
1656811700000|2022-07-03 01:28:20|19256.3|19166.3|19254.9|19164.9|19256.7|19166.7|19254.9|19164.9|14
1656811710000|2022-07-03 01:28:30|19255.7|19165.7|19252.6|19162.6|19256.4|19166.4|19252.6|19162.6|15
1656811720000|2022-07-03 01:28:40|19252.4|19162.4|19252.5|19162.5|19253.5|19163.5|19252.1|19162.1|22
1656811730000|2022-07-03 01:28:50|19252.7|19162.7|19252.4|19162.4|19252.7|19162.7|19252.3|19162.3|4
1656811740000|2022-07-03 01:29:00|19252.6|19162.6|19252.5|19162.5|19252.6|19162.6|19252.3|19162.3|8
1656811760000|2022-07-03 01:29:20|19252.6|19162.6|19252.6|19162.6|19252.6|19162.6|19252.6|19162.6|1
1656811770000|2022-07-03 01:29:30|19252.4|19162.4|19252.5|19162.5|19252.5|19162.5|19252.2|19162.2|3
1656811780000|2022-07-03 01:29:40|19252.4|19162.4|19252.4|19162.4|19252.5|19162.5|19252.4|19162.4|7
1656811790000|2022-07-03 01:29:50|19252.1|19162.1|19251.8|19161.8|19252.7|19162.7|19251.8|19161.8|10
1656811800000|2022-07-03 01:30:00|19251.6|19161.6|19251.8|19161.8|19252.5|19162.5|19250.5|19160.5|23
1656811810000|2022-07-03 01:30:10|19251.5|19161.5|19251.8|19161.8|19252.2|19162.2|19251.4|19161.4|6
1656811820000|2022-07-03 01:30:20|19251.9|19161.9|19252|19162|19252.1|19162.1|19251.9|19161.9|6
1656811830000|2022-07-03 01:30:30|19251.2|19161.2|19251.1|19161.1|19251.2|19161.2|19250.9|19160.9|7
1656811840000|2022-07-03 01:30:40|19251|19161|19251.6|19161.6|19251.8|19161.8|19251|19161|7
1656811850000|2022-07-03 01:30:50|19251.3|19161.3|19251|19161|19251.6|19161.6|19251|19161|10
1656811860000|2022-07-03 01:31:00|19251.5|19161.5|19250.8|19160.8|19251.6|19161.6|19250.8|19160.8|12
1656811870000|2022-07-03 01:31:10|19251.2|19161.2|19250.9|19160.9|19251.7|19161.7|19250.8|19160.8|18
1656811880000|2022-07-03 01:31:20|19250.8|19160.8|19251.8|19161.8|19251.8|19161.8|19250.8|19160.8|9
1656811890000|2022-07-03 01:31:30|19251.7|19161.7|19251.7|19161.7|19252.1|19162.1|19251.5|19161.5|18
1656811900000|2022-07-03 01:31:40|19251.5|19161.5|19250.9|19160.9|19251.7|19161.7|19250.9|19160.9|7
1656811910000|2022-07-03 01:31:50|19251|19161|19251.2|19161.2|19251.6|19161.6|19250.9|19160.9|19
1656811920000|2022-07-03 01:32:00|19251.3|19161.3|19251.2|19161.2|19251.5|19161.5|19250.7|19160.7|12
1656811930000|2022-07-03 01:32:10|19250.9|19160.9|19251|19161|19251.6|19161.6|19250.7|19160.7|17
1656811940000|2022-07-03 01:32:20|19250.9|19160.9|19251.6|19161.6|19251.6|19161.6|19250.7|19160.7|9
1656811950000|2022-07-03 01:32:30|19251.5|19161.5|19253|19163|19254.3|19164.3|19251.5|19161.5|16
1656811960000|2022-07-03 01:32:40|19252.7|19162.7|19253.2|19163.2|19253.5|19163.5|19252.6|19162.6|14
1656811970000|2022-07-03 01:32:50|19253.3|19163.3|19251.5|19161.5|19253.3|19163.3|19251.2|19161.2|13
1656811980000|2022-07-03 01:33:00|19251.3|19161.3|19250.4|19160.4|19251.7|19161.7|19250.4|19160.4|10
1656811990000|2022-07-03 01:33:10|19250|19160|19250|19160|19250.8|19160.8|19250|19160|8
1656812000000|2022-07-03 01:33:20|19249.9|19159.9|19249.8|19159.8|19250.7|19160.7|19249.8|19159.8|10
1656812010000|2022-07-03 01:33:30|19250.1|19160.1|19250.1|19160.1|19250.5|19160.5|19249.6|19159.6|14
1656812020000|2022-07-03 01:33:40|19250.4|19160.4|19245.4|19155.4|19250.5|19160.5|19244.1|19154.1|15
1656812030000|2022-07-03 01:33:50|19245.3|19155.3|19243|19153|19245.4|19155.4|19242.8|19152.8|22
1656812040000|2022-07-03 01:34:00|19243.3|19153.3|19241.3|19151.3|19243.3|19153.3|19240.3|19150.3|26
1656812050000|2022-07-03 01:34:10|19241|19151|19247.7|19157.7|19247.7|19157.7|19240.7|19150.7|32
1656812060000|2022-07-03 01:34:20|19246.9|19156.9|19243|19153|19246.9|19156.9|19241.3|19151.3|22
1656812070000|2022-07-03 01:34:30|19243.3|19153.3|19240.8|19150.8|19243.4|19153.4|19240.8|19150.8|23
1656812080000|2022-07-03 01:34:40|19241.3|19151.3|19240.7|19150.7|19245.6|19155.6|19240.5|19150.5|23
1656812090000|2022-07-03 01:34:50|19240.8|19150.8|19240.6|19150.6|19241|19151|19240|19150|24
1656812100000|2022-07-03 01:35:00|19240.3|19150.3|19241.2|19151.2|19241.3|19151.3|19239.4|19149.4|21
1656812110000|2022-07-03 01:35:10|19241.5|19151.5|19241.8|19151.8|19242.2|19152.2|19241.5|19151.5|9
1656812120000|2022-07-03 01:35:20|19242.2|19152.2|19242.3|19152.3|19242.3|19152.3|19241.8|19151.8|9
1656812130000|2022-07-03 01:35:30|19242.2|19152.2|19242|19152|19242.2|19152.2|19241.5|19151.5|16
1656812140000|2022-07-03 01:35:40|19241.1|19151.1|19245.5|19155.5|19246.2|19156.2|19240.9|19150.9|21
1656812150000|2022-07-03 01:35:50|19245.3|19155.3|19244.6|19154.6|19246.2|19156.2|19243.9|19153.9|19
1656812160000|2022-07-03 01:36:00|19245|19155|19243.2|19153.2|19245|19155|19243.2|19153.2|24
1656812170000|2022-07-03 01:36:10|19243.3|19153.3|19243.1|19153.1|19244.4|19154.4|19241.2|19151.2|21
1656812180000|2022-07-03 01:36:20|19242.7|19152.7|19241.3|19151.3|19242.7|19152.7|19241.2|19151.2|14
1656812190000|2022-07-03 01:36:30|19241.4|19151.4|19241.2|19151.2|19241.6|19151.6|19241.1|19151.1|9
1656812200000|2022-07-03 01:36:40|19241.6|19151.6|19241.4|19151.4|19241.6|19151.6|19241.2|19151.2|7
1656812210000|2022-07-03 01:36:50|19241.2|19151.2|19241.2|19151.2|19241.5|19151.5|19241.2|19151.2|5
1656812220000|2022-07-03 01:37:00|19241|19151|19241.5|19151.5|19241.9|19151.9|19241|19151|11
1656812230000|2022-07-03 01:37:10|19241.3|19151.3|19242.1|19152.1|19242.3|19152.3|19241.1|19151.1|9
1656812240000|2022-07-03 01:37:20|19241.9|19151.9|19242.1|19152.1|19243.1|19153.1|19241.9|19151.9|12
1656812250000|2022-07-03 01:37:30|19242.4|19152.4|19241.3|19151.3|19242.7|19152.7|19241.1|19151.1|17
1656812260000|2022-07-03 01:37:40|19241.1|19151.1|19235|19145|19242.1|19152.1|19235|19145|27
1656812270000|2022-07-03 01:37:50|19234.6|19144.6|19228.7|19138.7|19234.6|19144.6|19227.8|19137.8|32
1656812280000|2022-07-03 01:38:00|19228.8|19138.8|19229.3|19139.3|19229.8|19139.8|19228.5|19138.5|27
1656812290000|2022-07-03 01:38:10|19231.6|19141.6|19230.9|19140.9|19232.4|19142.4|19230.1|19140.1|25
1656812300000|2022-07-03 01:38:20|19231|19141|19231|19141|19231.3|19141.3|19230.5|19140.5|22
1656812310000|2022-07-03 01:38:30|19231.4|19141.4|19229.6|19139.6|19232|19142|19229.6|19139.6|17
1656812320000|2022-07-03 01:38:40|19229.9|19139.9|19229.8|19139.8|19230.3|19140.3|19229.3|19139.3|21
1656812330000|2022-07-03 01:38:50|19229.7|19139.7|19230.1|19140.1|19230.3|19140.3|19229.6|19139.6|18
1656812340000|2022-07-03 01:39:00|19229.4|19139.4|19229.5|19139.5|19230.1|19140.1|19229.2|19139.2|19
1656812350000|2022-07-03 01:39:10|19229.4|19139.4|19229.6|19139.6|19230|19140|19229.3|19139.3|25
1656812360000|2022-07-03 01:39:20|19230.3|19140.3|19231.9|19141.9|19232|19142|19229.8|19139.8|12
1656812370000|2022-07-03 01:39:30|19231.2|19141.2|19229.7|19139.7|19231.2|19141.2|19229.5|19139.5|13
1656812380000|2022-07-03 01:39:40|19229.8|19139.8|19230.5|19140.5|19230.7|19140.7|19229.6|19139.6|19
1656812390000|2022-07-03 01:39:50|19230.6|19140.6|19235.8|19145.8|19237.6|19147.6|19230.3|19140.3|22
1656812400000|2022-07-03 01:40:00|19235.9|19145.9|19235|19145|19235.9|19145.9|19234.5|19144.5|24
1656812410000|2022-07-03 01:40:10|19234.9|19144.9|19234.5|19144.5|19235.2|19145.2|19233.8|19143.8|17
1656812420000|2022-07-03 01:40:20|19234.4|19144.4|19232.4|19142.4|19234.7|19144.7|19232.4|19142.4|24
1656812430000|2022-07-03 01:40:30|19233.5|19143.5|19233.9|19143.9|19234.2|19144.2|19233.5|19143.5|11
1656812440000|2022-07-03 01:40:40|19233.1|19143.1|19233.2|19143.2|19233.3|19143.3|19233|19143|8
1656812450000|2022-07-03 01:40:50|19233|19143|19232.7|19142.7|19233.2|19143.2|19232.5|19142.5|16
1656812460000|2022-07-03 01:41:00|19232.9|19142.9|19232.7|19142.7|19233|19143|19232.4|19142.4|20
1656812470000|2022-07-03 01:41:10|19232.8|19142.8|19232.9|19142.9|19233.2|19143.2|19232.5|19142.5|15
1656812480000|2022-07-03 01:41:20|19232.6|19142.6|19233|19143|19233.6|19143.6|19232.1|19142.1|17
1656812490000|2022-07-03 01:41:30|19233.2|19143.2|19233.8|19143.8|19233.8|19143.8|19232.6|19142.6|7
1656812500000|2022-07-03 01:41:40|19233.1|19143.1|19230.7|19140.7|19233.1|19143.1|19229.7|19139.7|19
1656812510000|2022-07-03 01:41:50|19230.6|19140.6|19229.5|19139.5|19231.1|19141.1|19229.5|19139.5|18
1656812520000|2022-07-03 01:42:00|19229.9|19139.9|19229.5|19139.5|19230|19140|19229.2|19139.2|13
1656812530000|2022-07-03 01:42:10|19229.3|19139.3|19229.3|19139.3|19229.9|19139.9|19229.3|19139.3|17
1656812540000|2022-07-03 01:42:20|19229.4|19139.4|19229.3|19139.3|19229.5|19139.5|19228.8|19138.8|18
1656812550000|2022-07-03 01:42:30|19229.2|19139.2|19229.4|19139.4|19229.7|19139.7|19229.1|19139.1|20
1656812560000|2022-07-03 01:42:40|19229.3|19139.3|19229.3|19139.3|19229.4|19139.4|19228.9|19138.9|19
1656812570000|2022-07-03 01:42:50|19229.1|19139.1|19226.1|19136.1|19229.4|19139.4|19226.1|19136.1|27
1656812580000|2022-07-03 01:43:00|19227.4|19137.4|19224.2|19134.2|19227.4|19137.4|19224|19134|17
1656812590000|2022-07-03 01:43:10|19224.3|19134.3|19224.9|19134.9|19225.1|19135.1|19224.2|19134.2|13
1656812600000|2022-07-03 01:43:20|19225|19135|19207.3|19117.3|19225|19135|19205|19115|31
1656812610000|2022-07-03 01:43:30|19206.5|19116.5|19218.7|19128.7|19219.1|19129.1|19206.1|19116.1|33
1656812620000|2022-07-03 01:43:40|19214.5|19124.5|19213.4|19123.4|19214.5|19124.5|19211.9|19121.9|27
1656812630000|2022-07-03 01:43:50|19213.2|19123.2|19212.7|19122.7|19213.3|19123.3|19211.8|19121.8|24
1656812640000|2022-07-03 01:44:00|19212.5|19122.5|19212.3|19122.3|19213.3|19123.3|19211.9|19121.9|21
1656812650000|2022-07-03 01:44:10|19212.5|19122.5|19211.5|19121.5|19212.8|19122.8|19211.5|19121.5|22
1656812660000|2022-07-03 01:44:20|19211.4|19121.4|19212.1|19122.1|19212.1|19122.1|19211.2|19121.2|16
1656812670000|2022-07-03 01:44:30|19211.8|19121.8|19212.1|19122.1|19212.5|19122.5|19211.8|19121.8|9
1656812680000|2022-07-03 01:44:40|19212|19122|19214.5|19124.5|19214.8|19124.8|19211.9|19121.9|18
1656812690000|2022-07-03 01:44:50|19214.6|19124.6|19220.8|19130.8|19221.5|19131.5|19214.3|19124.3|27
1656812700000|2022-07-03 01:45:00|19220.5|19130.5|19220.5|19130.5|19220.7|19130.7|19216.6|19126.6|25
1656812710000|2022-07-03 01:45:10|19219.2|19129.2|19219.1|19129.1|19220.1|19130.1|19218.5|19128.5|18
1656812720000|2022-07-03 01:45:20|19219|19129|19216.5|19126.5|19219.4|19129.4|19216.5|19126.5|12
1656812730000|2022-07-03 01:45:30|19214.7|19124.7|19214|19124|19216.7|19126.7|19213.7|19123.7|26
1656812740000|2022-07-03 01:45:40|19213.8|19123.8|19211.3|19121.3|19214.8|19124.8|19211.3|19121.3|19
1656812750000|2022-07-03 01:45:50|19211|19121|19206|19116|19211.2|19121.2|19206|19116|18
1656812760000|2022-07-03 01:46:00|19207|19117|19204.6|19114.6|19207|19117|19203.2|19113.2|14
1656812770000|2022-07-03 01:46:10|19204.5|19114.5|19213.4|19123.4|19215.6|19125.6|19204|19114|29
1656812780000|2022-07-03 01:46:20|19212.7|19122.7|19212.6|19122.6|19212.8|19122.8|19211.8|19121.8|24
1656812790000|2022-07-03 01:46:30|19212.4|19122.4|19211.7|19121.7|19212.8|19122.8|19211.5|19121.5|23
1656812800000|2022-07-03 01:46:40|19211.5|19121.5|19211.5|19121.5|19212.1|19122.1|19211.2|19121.2|19
1656812810000|2022-07-03 01:46:50|19211.6|19121.6|19211.4|19121.4|19211.6|19121.6|19211.3|19121.3|9
1656812820000|2022-07-03 01:47:00|19211.3|19121.3|19211|19121|19211.4|19121.4|19210.9|19120.9|10
1656812830000|2022-07-03 01:47:10|19211.3|19121.3|19211.5|19121.5|19211.6|19121.6|19211|19121|6
1656812840000|2022-07-03 01:47:20|19211.4|19121.4|19216.3|19126.3|19216.6|19126.6|19211.1|19121.1|20
1656812850000|2022-07-03 01:47:30|19216.5|19126.5|19215|19125|19217.2|19127.2|19215|19125|15
1656812860000|2022-07-03 01:47:40|19215.2|19125.2|19216.3|19126.3|19216.5|19126.5|19215|19125|15
1656812870000|2022-07-03 01:47:50|19216.1|19126.1|19225.8|19135.8|19228.3|19138.3|19215.7|19125.7|36
1656812880000|2022-07-03 01:48:00|19226.1|19136.1|19226.5|19136.5|19227.4|19137.4|19226.1|19136.1|16
1656812890000|2022-07-03 01:48:10|19226.4|19136.4|19226.4|19136.4|19226.6|19136.6|19226.2|19136.2|16
1656812900000|2022-07-03 01:48:20|19224.5|19134.5|19225.2|19135.2|19227.5|19137.5|19222.2|19132.2|26
1656812910000|2022-07-03 01:48:30|19225.3|19135.3|19223.3|19133.3|19225.3|19135.3|19223|19133|14
1656812920000|2022-07-03 01:48:40|19223.5|19133.5|19223|19133|19223.5|19133.5|19222.8|19132.8|23
1656812930000|2022-07-03 01:48:50|19222.9|19132.9|19223|19133|19223|19133|19221.8|19131.8|15
1656812940000|2022-07-03 01:49:00|19222.4|19132.4|19222.3|19132.3|19222.6|19132.6|19222.3|19132.3|9
1656812950000|2022-07-03 01:49:10|19222.6|19132.6|19223.1|19133.1|19223.6|19133.6|19221.9|19131.9|25
1656812960000|2022-07-03 01:49:20|19223.5|19133.5|19222.7|19132.7|19223.7|19133.7|19221.6|19131.6|21
1656812970000|2022-07-03 01:49:30|19222.6|19132.6|19212.7|19122.7|19222.6|19132.6|19212.7|19122.7|20
1656812980000|2022-07-03 01:49:40|19212.9|19122.9|19212.9|19122.9|19213.1|19123.1|19212.4|19122.4|21
1656812990000|2022-07-03 01:49:50|19212.6|19122.6|19212.9|19122.9|19213.6|19123.6|19212.5|19122.5|15
1656813000000|2022-07-03 01:50:00|19212.6|19122.6|19212.3|19122.3|19212.6|19122.6|19212.1|19122.1|14
1656813010000|2022-07-03 01:50:10|19212.4|19122.4|19211.8|19121.8|19213.7|19123.7|19211.3|19121.3|24
1656813020000|2022-07-03 01:50:20|19211.5|19121.5|19211.2|19121.2|19212.4|19122.4|19211|19121|18
1656813030000|2022-07-03 01:50:30|19210.8|19120.8|19210.9|19120.9|19211.1|19121.1|19210.3|19120.3|10
1656813040000|2022-07-03 01:50:40|19211.2|19121.2|19207.6|19117.6|19211.2|19121.2|19205.6|19115.6|27
1656813050000|2022-07-03 01:50:50|19207.5|19117.5|19206.4|19116.4|19207.6|19117.6|19206.4|19116.4|14
1656813060000|2022-07-03 01:51:00|19206.5|19116.5|19210.1|19120.1|19210.1|19120.1|19205.8|19115.8|15
1656813070000|2022-07-03 01:51:10|19210.5|19120.5|19212.5|19122.5|19212.9|19122.9|19210.5|19120.5|25
1656813080000|2022-07-03 01:51:20|19212.4|19122.4|19213.2|19123.2|19214.1|19124.1|19211.8|19121.8|20
1656813090000|2022-07-03 01:51:30|19213|19123|19211.6|19121.6|19213.3|19123.3|19210.4|19120.4|21
1656813100000|2022-07-03 01:51:40|19211.7|19121.7|19212.2|19122.2|19213.7|19123.7|19211|19121|25
1656813110000|2022-07-03 01:51:50|19212.3|19122.3|19214.5|19124.5|19214.6|19124.6|19212.3|19122.3|22
1656813120000|2022-07-03 01:52:00|19214.7|19124.7|19215.2|19125.2|19215.3|19125.3|19214|19124|17
1656813130000|2022-07-03 01:52:10|19215|19125|19213.9|19123.9|19215.2|19125.2|19213.8|19123.8|8
1656813140000|2022-07-03 01:52:20|19214.1|19124.1|19214.4|19124.4|19214.5|19124.5|19213.8|19123.8|14
1656813150000|2022-07-03 01:52:30|19214.3|19124.3|19214.3|19124.3|19214.4|19124.4|19214.1|19124.1|6
1656813160000|2022-07-03 01:52:40|19214.2|19124.2|19214.4|19124.4|19214.4|19124.4|19214|19124|8
1656813170000|2022-07-03 01:52:50|19214.6|19124.6|19218.5|19128.5|19219.3|19129.3|19214.6|19124.6|17
1656813180000|2022-07-03 01:53:00|19218.4|19128.4|19216.9|19126.9|19218.6|19128.6|19215.6|19125.6|27
1656813190000|2022-07-03 01:53:10|19216.8|19126.8|19217.6|19127.6|19217.6|19127.6|19216.5|19126.5|13
1656813200000|2022-07-03 01:53:20|19217.1|19127.1|19218.3|19128.3|19218.3|19128.3|19217.1|19127.1|10
1656813210000|2022-07-03 01:53:30|19218.7|19128.7|19221.6|19131.6|19222|19132|19218.7|19128.7|28
1656813220000|2022-07-03 01:53:40|19221.5|19131.5|19221.3|19131.3|19221.8|19131.8|19221.1|19131.1|14
1656813230000|2022-07-03 01:53:50|19221.7|19131.7|19221.8|19131.8|19221.9|19131.9|19221.2|19131.2|10
1656813240000|2022-07-03 01:54:00|19221.6|19131.6|19220|19130|19221.8|19131.8|19219.7|19129.7|19
1656813250000|2022-07-03 01:54:10|19219.9|19129.9|19215.4|19125.4|19219.9|19129.9|19215.3|19125.3|15
1656813260000|2022-07-03 01:54:20|19215.2|19125.2|19215.2|19125.2|19215.7|19125.7|19215.1|19125.1|17
1656813270000|2022-07-03 01:54:30|19215.5|19125.5|19216|19126|19216.2|19126.2|19215.4|19125.4|12
1656813280000|2022-07-03 01:54:40|19216.2|19126.2|19215.1|19125.1|19216.2|19126.2|19215.1|19125.1|8
1656813290000|2022-07-03 01:54:50|19215.6|19125.6|19216.8|19126.8|19217.3|19127.3|19215.6|19125.6|24
1656813300000|2022-07-03 01:55:00|19216.7|19126.7|19216.5|19126.5|19217.9|19127.9|19216.3|19126.3|17
1656813310000|2022-07-03 01:55:10|19216.6|19126.6|19216.6|19126.6|19216.9|19126.9|19216.3|19126.3|12
1656813320000|2022-07-03 01:55:20|19216.8|19126.8|19216.4|19126.4|19216.8|19126.8|19216.4|19126.4|5
1656813330000|2022-07-03 01:55:30|19216.3|19126.3|19216.4|19126.4|19216.6|19126.6|19215.9|19125.9|6
1656813340000|2022-07-03 01:55:40|19216.2|19126.2|19215.8|19125.8|19216.4|19126.4|19215.8|19125.8|13
1656813350000|2022-07-03 01:55:50|19216|19126|19216.5|19126.5|19216.5|19126.5|19216|19126|9
1656813360000|2022-07-03 01:56:00|19216.2|19126.2|19216.9|19126.9|19217.1|19127.1|19216.2|19126.2|10
1656813370000|2022-07-03 01:56:10|19216.7|19126.7|19216.5|19126.5|19217|19127|19216|19126|12
1656813380000|2022-07-03 01:56:20|19216.9|19126.9|19217.6|19127.6|19218.1|19128.1|19216.5|19126.5|16
1656813390000|2022-07-03 01:56:30|19217.7|19127.7|19217.6|19127.6|19218|19128|19217.6|19127.6|7
1656813400000|2022-07-03 01:56:40|19217.5|19127.5|19219.8|19129.8|19219.8|19129.8|19217.5|19127.5|17
1656813410000|2022-07-03 01:56:50|19221.1|19131.1|19224.4|19134.4|19226.4|19136.4|19221.1|19131.1|21
1656813420000|2022-07-03 01:57:00|19224.5|19134.5|19223.1|19133.1|19225|19135|19222.4|19132.4|29
1656813430000|2022-07-03 01:57:10|19223.2|19133.2|19222.6|19132.6|19223.9|19133.9|19222.2|19132.2|15
1656813440000|2022-07-03 01:57:20|19223.5|19133.5|19232.6|19142.6|19235.4|19145.4|19223.5|19133.5|25
1656813450000|2022-07-03 01:57:30|19232.4|19142.4|19231.7|19141.7|19233.6|19143.6|19231.2|19141.2|17
1656813460000|2022-07-03 01:57:40|19231.8|19141.8|19226.3|19136.3|19231.8|19141.8|19225.4|19135.4|20
1656813470000|2022-07-03 01:57:50|19225.9|19135.9|19223.5|19133.5|19226|19136|19223.3|19133.3|9
1656813480000|2022-07-03 01:58:00|19223.7|19133.7|19225.9|19135.9|19226.1|19136.1|19223.7|19133.7|25
1656813490000|2022-07-03 01:58:10|19225.4|19135.4|19224.9|19134.9|19225.4|19135.4|19224|19134|28
1656813500000|2022-07-03 01:58:20|19225.1|19135.1|19224.5|19134.5|19225.3|19135.3|19224.4|19134.4|14
1656813510000|2022-07-03 01:58:30|19225.1|19135.1|19227.7|19137.7|19229.4|19139.4|19224.7|19134.7|19
1656813520000|2022-07-03 01:58:40|19227.6|19137.6|19225.8|19135.8|19228.4|19138.4|19222.8|19132.8|16
1656813530000|2022-07-03 01:58:50|19225.7|19135.7|19222.7|19132.7|19225.7|19135.7|19221.7|19131.7|4
1656813540000|2022-07-03 01:59:00|19221.8|19131.8|19219.9|19129.9|19222.4|19132.4|19219.9|19129.9|15
1656813550000|2022-07-03 01:59:10|19219.7|19129.7|19218.6|19128.6|19221|19131|19218.6|19128.6|15
1656813560000|2022-07-03 01:59:20|19218.3|19128.3|19218.6|19128.6|19218.8|19128.8|19218.3|19128.3|4
1656813570000|2022-07-03 01:59:30|19218.5|19128.5|19217.9|19127.9|19219.8|19129.8|19217.5|19127.5|21
1656813580000|2022-07-03 01:59:40|19217.2|19127.2|19217.3|19127.3|19218.1|19128.1|19216.9|19126.9|18
1656813590000|2022-07-03 01:59:50|19217.6|19127.6|19217.2|19127.2|19217.9|19127.9|19217.2|19127.2|7
1656813600000|2022-07-03 02:00:00|19217|19127|19213.8|19123.8|19217.2|19127.2|19213.8|19123.8|30
1656813610000|2022-07-03 02:00:10|19214.2|19124.2|19212.6|19122.6|19215.2|19125.2|19211.6|19121.6|23
1656813620000|2022-07-03 02:00:20|19212.5|19122.5|19213|19123|19213.6|19123.6|19212.2|19122.2|16
1656813630000|2022-07-03 02:00:30|19213.1|19123.1|19212.9|19122.9|19213.6|19123.6|19212.4|19122.4|15
1656813640000|2022-07-03 02:00:40|19212.8|19122.8|19213.8|19123.8|19214.1|19124.1|19212.8|19122.8|24
1656813650000|2022-07-03 02:00:50|19214|19124|19213.4|19123.4|19214|19124|19213.2|19123.2|9
1656813660000|2022-07-03 02:01:00|19213.3|19123.3|19220.7|19130.7|19221|19131|19212.8|19122.8|27
1656813670000|2022-07-03 02:01:10|19221.4|19131.4|19219|19129|19222.7|19132.7|19219|19129|24
1656813680000|2022-07-03 02:01:20|19219.8|19129.8|19219.3|19129.3|19220.4|19130.4|19219.3|19129.3|10
1656813690000|2022-07-03 02:01:30|19219.4|19129.4|19219.7|19129.7|19221.4|19131.4|19219.4|19129.4|16
1656813700000|2022-07-03 02:01:40|19220.2|19130.2|19219|19129|19220.2|19130.2|19219|19129|11
1656813710000|2022-07-03 02:01:50|19218.9|19128.9|19219.4|19129.4|19219.8|19129.8|19218.9|19128.9|11
1656813720000|2022-07-03 02:02:00|19219.9|19129.9|19219.5|19129.5|19220.7|19130.7|19219.1|19129.1|14
1656813730000|2022-07-03 02:02:10|19219.3|19129.3|19219.9|19129.9|19219.9|19129.9|19219.2|19129.2|17
1656813740000|2022-07-03 02:02:20|19220.3|19130.3|19220.3|19130.3|19220.9|19130.9|19219.3|19129.3|18
1656813750000|2022-07-03 02:02:30|19220.4|19130.4|19216.8|19126.8|19220.8|19130.8|19216.3|19126.3|21
1656813760000|2022-07-03 02:02:40|19216.5|19126.5|19216|19126|19217.3|19127.3|19215.5|19125.5|16
1656813770000|2022-07-03 02:02:50|19216.2|19126.2|19215.9|19125.9|19216.4|19126.4|19215.9|19125.9|12
1656813780000|2022-07-03 02:03:00|19215.8|19125.8|19216.4|19126.4|19216.8|19126.8|19215.7|19125.7|14
1656813790000|2022-07-03 02:03:10|19216.6|19126.6|19216.3|19126.3|19216.7|19126.7|19216.2|19126.2|12
1656813800000|2022-07-03 02:03:20|19217.2|19127.2|19217.2|19127.2|19217.3|19127.3|19217.2|19127.2|5
1656813810000|2022-07-03 02:03:30|19217.1|19127.1|19222.2|19132.2|19223.5|19133.5|19217|19127|16
1656813820000|2022-07-03 02:03:40|19220.3|19130.3|19219.5|19129.5|19220.3|19130.3|19217.8|19127.8|20
1656813830000|2022-07-03 02:03:50|19219.4|19129.4|19216.6|19126.6|19219.6|19129.6|19216.5|19126.5|17
1656813840000|2022-07-03 02:04:00|19216.8|19126.8|19216.9|19126.9|19217.8|19127.8|19216.4|19126.4|16
1656813850000|2022-07-03 02:04:10|19216.7|19126.7|19217|19127|19217.1|19127.1|19216.3|19126.3|12
1656813860000|2022-07-03 02:04:20|19216.7|19126.7|19216.2|19126.2|19216.8|19126.8|19215.5|19125.5|16
1656813870000|2022-07-03 02:04:30|19215.2|19125.2|19214.9|19124.9|19216.2|19126.2|19214.7|19124.7|16
1656813880000|2022-07-03 02:04:40|19215.4|19125.4|19216.4|19126.4|19216.5|19126.5|19215.4|19125.4|17
1656813890000|2022-07-03 02:04:50|19216.2|19126.2|19215|19125|19216.4|19126.4|19214.9|19124.9|10
1656813900000|2022-07-03 02:05:00|19215.2|19125.2|19215.9|19125.9|19216.1|19126.1|19215.2|19125.2|11
1656813910000|2022-07-03 02:05:10|19215.7|19125.7|19225.2|19135.2|19225.8|19135.8|19214.6|19124.6|24
1656813920000|2022-07-03 02:05:20|19225.3|19135.3|19224.3|19134.3|19226.1|19136.1|19224.3|19134.3|17
1656813930000|2022-07-03 02:05:30|19224.1|19134.1|19221.4|19131.4|19225.3|19135.3|19220.7|19130.7|22
1656813940000|2022-07-03 02:05:40|19221.5|19131.5|19222.8|19132.8|19222.9|19132.9|19220.8|19130.8|15
1656813950000|2022-07-03 02:05:50|19222.9|19132.9|19223.4|19133.4|19223.4|19133.4|19222.9|19132.9|4
1656813960000|2022-07-03 02:06:00|19223.5|19133.5|19223|19133|19223.7|19133.7|19222.7|19132.7|16
1656813970000|2022-07-03 02:06:10|19223.1|19133.1|19228.1|19138.1|19229|19139|19223.1|19133.1|23
1656813980000|2022-07-03 02:06:20|19228.3|19138.3|19230.3|19140.3|19230.3|19140.3|19228.3|19138.3|20
1656813990000|2022-07-03 02:06:30|19230.5|19140.5|19235.1|19145.1|19235.4|19145.4|19230.5|19140.5|31
1656814000000|2022-07-03 02:06:40|19235.2|19145.2|19234.2|19144.2|19235.2|19145.2|19233.1|19143.1|22
1656814010000|2022-07-03 02:06:50|19233.8|19143.8|19233.6|19143.6|19234.6|19144.6|19232|19142|28
1656814020000|2022-07-03 02:07:00|19233.3|19143.3|19231.9|19141.9|19233.3|19143.3|19231.7|19141.7|23
1656814030000|2022-07-03 02:07:10|19231.7|19141.7|19232|19142|19232.8|19142.8|19231.1|19141.1|16
1656814040000|2022-07-03 02:07:20|19231.8|19141.8|19231.9|19141.9|19232.7|19142.7|19231.8|19141.8|14
1656814050000|2022-07-03 02:07:30|19231.5|19141.5|19232.3|19142.3|19233.7|19143.7|19231.5|19141.5|18
1656814060000|2022-07-03 02:07:40|19231.9|19141.9|19227.1|19137.1|19232.3|19142.3|19226.9|19136.9|24
1656814070000|2022-07-03 02:07:50|19227|19137|19225.4|19135.4|19228.1|19138.1|19222.9|19132.9|21
1656814080000|2022-07-03 02:08:00|19225.3|19135.3|19223.7|19133.7|19226.6|19136.6|19223.2|19133.2|18
1656814090000|2022-07-03 02:08:10|19223.4|19133.4|19224.1|19134.1|19224.3|19134.3|19222.7|19132.7|20
1656814100000|2022-07-03 02:08:20|19224.3|19134.3|19223|19133|19224.4|19134.4|19223|19133|12
1656814110000|2022-07-03 02:08:30|19222.7|19132.7|19223.1|19133.1|19223.1|19133.1|19222.2|19132.2|14
1656814120000|2022-07-03 02:08:40|19222.8|19132.8|19221.1|19131.1|19223.3|19133.3|19220.9|19130.9|19
1656814130000|2022-07-03 02:08:50|19221|19131|19221|19131|19221.1|19131.1|19220.6|19130.6|13
1656814140000|2022-07-03 02:09:00|19220.9|19130.9|19221|19131|19221.1|19131.1|19220.6|19130.6|25
1656814150000|2022-07-03 02:09:10|19220.7|19130.7|19220.8|19130.8|19221|19131|19220.7|19130.7|10
1656814160000|2022-07-03 02:09:20|19220.9|19130.9|19221.4|19131.4|19221.5|19131.5|19220.9|19130.9|7
1656814170000|2022-07-03 02:09:30|19221.3|19131.3|19221.2|19131.2|19221.3|19131.3|19221|19131|6
1656814180000|2022-07-03 02:09:40|19221.1|19131.1|19222.3|19132.3|19222.3|19132.3|19221.1|19131.1|12
1656814190000|2022-07-03 02:09:50|19222.4|19132.4|19223.2|19133.2|19223.2|19133.2|19222|19132|17
1656814200000|2022-07-03 02:10:00|19223.3|19133.3|19225.1|19135.1|19226.9|19136.9|19223.3|19133.3|24
1656814210000|2022-07-03 02:10:10|19225.2|19135.2|19224.8|19134.8|19225.3|19135.3|19224.8|19134.8|14
1656814220000|2022-07-03 02:10:20|19224.4|19134.4|19223.1|19133.1|19224.7|19134.7|19222.5|19132.5|23
1656814230000|2022-07-03 02:10:30|19223.7|19133.7|19223.1|19133.1|19223.7|19133.7|19222.7|19132.7|13
1656814240000|2022-07-03 02:10:40|19223.8|19133.8|19222.9|19132.9|19223.8|19133.8|19222.8|19132.8|10
1656814250000|2022-07-03 02:10:50|19222.7|19132.7|19223.1|19133.1|19224|19134|19222.7|19132.7|14
1656814260000|2022-07-03 02:11:00|19223.6|19133.6|19223.6|19133.6|19223.8|19133.8|19223.1|19133.1|7
1656814270000|2022-07-03 02:11:10|19224|19134|19227.1|19137.1|19227.2|19137.2|19223.6|19133.6|11
1656814280000|2022-07-03 02:11:20|19227|19137|19235.6|19145.6|19235.9|19145.9|19227|19137|30
1656814290000|2022-07-03 02:11:30|19235.9|19145.9|19235.3|19145.3|19236.3|19146.3|19234.9|19144.9|14
1656814300000|2022-07-03 02:11:40|19235.1|19145.1|19236.3|19146.3|19236.3|19146.3|19235.1|19145.1|24
1656814310000|2022-07-03 02:11:50|19236.2|19146.2|19236.3|19146.3|19237.2|19147.2|19235.9|19145.9|17
1656814320000|2022-07-03 02:12:00|19236.2|19146.2|19238.4|19148.4|19238.4|19148.4|19235.9|19145.9|19
1656814330000|2022-07-03 02:12:10|19238.6|19148.6|19242.7|19152.7|19246.1|19156.1|19238.6|19148.6|21
1656814340000|2022-07-03 02:12:20|19242.5|19152.5|19242.1|19152.1|19242.5|19152.5|19241.4|19151.4|20
1656814350000|2022-07-03 02:12:30|19242|19152|19240.8|19150.8|19242.3|19152.3|19239.8|19149.8|22
1656814360000|2022-07-03 02:12:40|19241.2|19151.2|19240.8|19150.8|19241.6|19151.6|19240.7|19150.7|13
1656814370000|2022-07-03 02:12:50|19240.9|19150.9|19241|19151|19241|19151|19240.1|19150.1|14
1656814380000|2022-07-03 02:13:00|19241.1|19151.1|19240.8|19150.8|19241.1|19151.1|19240.8|19150.8|9
1656814390000|2022-07-03 02:13:10|19240.6|19150.6|19239.7|19149.7|19241.3|19151.3|19239.7|19149.7|16
1656814400000|2022-07-03 02:13:20|19239.6|19149.6|19239.7|19149.7|19239.9|19149.9|19239.3|19149.3|20
1656814410000|2022-07-03 02:13:30|19239.9|19149.9|19238.5|19148.5|19240.2|19150.2|19238.5|19148.5|13
1656814420000|2022-07-03 02:13:40|19238.4|19148.4|19239.6|19149.6|19239.9|19149.9|19238.4|19148.4|20
1656814430000|2022-07-03 02:13:50|19238.9|19148.9|19239.5|19149.5|19239.6|19149.6|19238.9|19148.9|11
1656814440000|2022-07-03 02:14:00|19239.7|19149.7|19240.5|19150.5|19240.5|19150.5|19236.9|19146.9|23
1656814450000|2022-07-03 02:14:10|19240.6|19150.6|19240.2|19150.2|19241.6|19151.6|19238.7|19148.7|27
1656814460000|2022-07-03 02:14:20|19240.3|19150.3|19239.9|19149.9|19242.7|19152.7|19239.9|19149.9|21
1656814470000|2022-07-03 02:14:30|19240.1|19150.1|19242|19152|19242.3|19152.3|19240.1|19150.1|22
1656814480000|2022-07-03 02:14:40|19241.8|19151.8|19241|19151|19243.3|19153.3|19240.9|19150.9|16
1656814490000|2022-07-03 02:14:50|19241.5|19151.5|19241.7|19151.7|19242|19152|19240.6|19150.6|23
1656814500000|2022-07-03 02:15:00|19241.4|19151.4|19239.8|19149.8|19242.1|19152.1|19239.8|19149.8|20
1656814510000|2022-07-03 02:15:10|19240.8|19150.8|19240.8|19150.8|19241|19151|19240.6|19150.6|16
1656814520000|2022-07-03 02:15:20|19240.9|19150.9|19241.2|19151.2|19241.2|19151.2|19240.8|19150.8|15
1656814530000|2022-07-03 02:15:30|19241|19151|19240|19150|19242.1|19152.1|19240|19150|14
1656814540000|2022-07-03 02:15:40|19240.6|19150.6|19240.8|19150.8|19240.9|19150.9|19240.2|19150.2|17
1656814550000|2022-07-03 02:15:50|19240.7|19150.7|19240.5|19150.5|19240.9|19150.9|19239.7|19149.7|14
1656814560000|2022-07-03 02:16:00|19240.8|19150.8|19240.7|19150.7|19240.8|19150.8|19240.4|19150.4|24
1656814570000|2022-07-03 02:16:10|19240|19150|19237|19147|19240|19150|19237|19147|25
1656814580000|2022-07-03 02:16:20|19237.1|19147.1|19237.3|19147.3|19237.8|19147.8|19236.8|19146.8|12
1656814590000|2022-07-03 02:16:30|19237.8|19147.8|19240.8|19150.8|19240.8|19150.8|19237.5|19147.5|16
1656814600000|2022-07-03 02:16:40|19240.7|19150.7|19241.6|19151.6|19241.6|19151.6|19240.7|19150.7|13
1656814610000|2022-07-03 02:16:50|19241.2|19151.2|19247.7|19157.7|19248.8|19158.8|19241.2|19151.2|28
1656814620000|2022-07-03 02:17:00|19247.5|19157.5|19246.5|19156.5|19247.5|19157.5|19246.1|19156.1|16
1656814630000|2022-07-03 02:17:10|19246.1|19156.1|19251.9|19161.9|19255|19165|19246.1|19156.1|26
1656814640000|2022-07-03 02:17:20|19252.1|19162.1|19252.2|19162.2|19252.4|19162.4|19251.5|19161.5|19
1656814650000|2022-07-03 02:17:30|19252.1|19162.1|19252.1|19162.1|19252.2|19162.2|19251.9|19161.9|5
1656814660000|2022-07-03 02:17:40|19252.2|19162.2|19252.6|19162.6|19252.6|19162.6|19252.1|19162.1|12
1656814670000|2022-07-03 02:17:50|19252.4|19162.4|19252.7|19162.7|19252.7|19162.7|19252.3|19162.3|13
1656814680000|2022-07-03 02:18:00|19252.5|19162.5|19252.6|19162.6|19253.1|19163.1|19251.5|19161.5|14
1656814690000|2022-07-03 02:18:10|19252.4|19162.4|19252.1|19162.1|19252.4|19162.4|19251.3|19161.3|12
1656814700000|2022-07-03 02:18:20|19252|19162|19251.7|19161.7|19252|19162|19251|19161|28
1656814710000|2022-07-03 02:18:30|19251.5|19161.5|19251.6|19161.6|19252|19162|19251.3|19161.3|9
1656814720000|2022-07-03 02:18:40|19251.5|19161.5|19251.8|19161.8|19251.9|19161.9|19251|19161|16
1656814730000|2022-07-03 02:18:50|19251.7|19161.7|19252.1|19162.1|19252.4|19162.4|19251.7|19161.7|7
1656814740000|2022-07-03 02:19:00|19252.3|19162.3|19251.7|19161.7|19252.3|19162.3|19251.4|19161.4|12
1656814750000|2022-07-03 02:19:10|19251.9|19161.9|19251.7|19161.7|19252.2|19162.2|19251.1|19161.1|18
1656814760000|2022-07-03 02:19:20|19251.6|19161.6|19251.2|19161.2|19252|19162|19250.9|19160.9|13
1656814770000|2022-07-03 02:19:30|19251.6|19161.6|19251.1|19161.1|19252|19162|19251|19161|18
1656814780000|2022-07-03 02:19:40|19251.7|19161.7|19250.6|19160.6|19251.7|19161.7|19250.6|19160.6|18
1656814790000|2022-07-03 02:19:50|19250.3|19160.3|19251.5|19161.5|19251.8|19161.8|19250.3|19160.3|20
1656814800000|2022-07-03 02:20:00|19251.2|19161.2|19251|19161|19251.8|19161.8|19251|19161|13
1656814810000|2022-07-03 02:20:10|19250.9|19160.9|19251.4|19161.4|19251.5|19161.5|19250.6|19160.6|12
1656814820000|2022-07-03 02:20:20|19251.6|19161.6|19251.1|19161.1|19251.7|19161.7|19250.7|19160.7|5
1656814830000|2022-07-03 02:20:30|19251.8|19161.8|19251|19161|19251.8|19161.8|19250.1|19160.1|12
1656814840000|2022-07-03 02:20:40|19250.5|19160.5|19251.2|19161.2|19251.2|19161.2|19250.5|19160.5|18
1656814850000|2022-07-03 02:20:50|19251|19161|19250.6|19160.6|19251|19161|19250.5|19160.5|15
1656814860000|2022-07-03 02:21:00|19250.5|19160.5|19250.2|19160.2|19251|19161|19250.2|19160.2|13
1656814870000|2022-07-03 02:21:10|19250.4|19160.4|19250.2|19160.2|19250.5|19160.5|19250.1|19160.1|15
1656814880000|2022-07-03 02:21:20|19250.7|19160.7|19252.1|19162.1|19252.7|19162.7|19249.7|19159.7|16
1656814890000|2022-07-03 02:21:30|19251.8|19161.8|19251|19161|19252.3|19162.3|19250.6|19160.6|23
1656814900000|2022-07-03 02:21:40|19250.9|19160.9|19251.5|19161.5|19252.2|19162.2|19250.8|19160.8|14
1656814910000|2022-07-03 02:21:50|19251.6|19161.6|19251.6|19161.6|19251.6|19161.6|19251.2|19161.2|6
1656814920000|2022-07-03 02:22:00|19251.5|19161.5|19267.8|19177.8|19269.5|19179.5|19251.5|19161.5|31
1656814930000|2022-07-03 02:22:10|19268|19178|19266|19176|19268|19178|19265.1|19175.1|20
1656814940000|2022-07-03 02:22:20|19265.7|19175.7|19265.7|19175.7|19266.1|19176.1|19265.6|19175.6|19
1656814950000|2022-07-03 02:22:30|19265.8|19175.8|19265|19175|19265.9|19175.9|19264.9|19174.9|19
1656814960000|2022-07-03 02:22:40|19264.8|19174.8|19266.1|19176.1|19266.1|19176.1|19264.8|19174.8|21
1656814970000|2022-07-03 02:22:50|19266.2|19176.2|19266.8|19176.8|19267.4|19177.4|19266.2|19176.2|22
1656814980000|2022-07-03 02:23:00|19266.7|19176.7|19265.7|19175.7|19266.7|19176.7|19265.6|19175.6|18
1656814990000|2022-07-03 02:23:10|19266.1|19176.1|19265.2|19175.2|19266.2|19176.2|19264.9|19174.9|26
1656815000000|2022-07-03 02:23:20|19265.4|19175.4|19265.5|19175.5|19266.3|19176.3|19264.5|19174.5|14
1656815010000|2022-07-03 02:23:30|19265.7|19175.7|19265.8|19175.8|19266.2|19176.2|19265.5|19175.5|10
1656815020000|2022-07-03 02:23:40|19266.2|19176.2|19266|19176|19266.2|19176.2|19265.5|19175.5|14
1656815030000|2022-07-03 02:23:50|19265.8|19175.8|19265.8|19175.8|19266|19176|19265.8|19175.8|3
1656815040000|2022-07-03 02:24:00|19266|19176|19265.9|19175.9|19266|19176|19265.5|19175.5|14
1656815050000|2022-07-03 02:24:10|19265.7|19175.7|19265.3|19175.3|19265.8|19175.8|19264.2|19174.2|17
1656815060000|2022-07-03 02:24:20|19265.4|19175.4|19264.4|19174.4|19265.5|19175.5|19264.4|19174.4|10
1656815070000|2022-07-03 02:24:30|19264.5|19174.5|19264.5|19174.5|19264.6|19174.6|19264.3|19174.3|8
1656815080000|2022-07-03 02:24:40|19264.6|19174.6|19265|19175|19266.9|19176.9|19264.2|19174.2|21
1656815090000|2022-07-03 02:24:50|19264.9|19174.9|19266.5|19176.5|19266.5|19176.5|19264.7|19174.7|16
1656815100000|2022-07-03 02:25:00|19267.1|19177.1|19265.3|19175.3|19267.1|19177.1|19265.2|19175.2|17
1656815110000|2022-07-03 02:25:10|19265.1|19175.1|19265.9|19175.9|19266.9|19176.9|19265|19175|22
1656815120000|2022-07-03 02:25:20|19266.2|19176.2|19265.1|19175.1|19266.2|19176.2|19265.1|19175.1|9
1656815130000|2022-07-03 02:25:30|19264.9|19174.9|19265.6|19175.6|19266|19176|19264.9|19174.9|17
1656815140000|2022-07-03 02:25:40|19265.7|19175.7|19265.2|19175.2|19266.6|19176.6|19265.2|19175.2|12
1656815150000|2022-07-03 02:25:50|19265.6|19175.6|19265.7|19175.7|19265.7|19175.7|19265.2|19175.2|10
1656815160000|2022-07-03 02:26:00|19265.4|19175.4|19265.1|19175.1|19266.1|19176.1|19264.9|19174.9|17
1656815170000|2022-07-03 02:26:10|19265|19175|19262.5|19172.5|19265|19175|19261.9|19171.9|29
1656815180000|2022-07-03 02:26:20|19262.3|19172.3|19263.7|19173.7|19264.1|19174.1|19262.2|19172.2|13
1656815190000|2022-07-03 02:26:30|19263.5|19173.5|19262.6|19172.6|19263.5|19173.5|19262.3|19172.3|12
1656815200000|2022-07-03 02:26:40|19262.8|19172.8|19264.3|19174.3|19264.6|19174.6|19262.8|19172.8|17
1656815210000|2022-07-03 02:26:50|19264|19174|19263.2|19173.2|19264.2|19174.2|19263.2|19173.2|12
1656815220000|2022-07-03 02:27:00|19263.1|19173.1|19262.9|19172.9|19263.1|19173.1|19262.5|19172.5|12
1656815230000|2022-07-03 02:27:10|19263.1|19173.1|19262.6|19172.6|19263.1|19173.1|19262.5|19172.5|9
1656815240000|2022-07-03 02:27:20|19262.8|19172.8|19262.6|19172.6|19263.1|19173.1|19262.5|19172.5|9
1656815250000|2022-07-03 02:27:30|19262.7|19172.7|19262.6|19172.6|19262.8|19172.8|19262.6|19172.6|5
1656815260000|2022-07-03 02:27:40|19262.9|19172.9|19262.9|19172.9|19263|19173|19262.6|19172.6|6
1656815270000|2022-07-03 02:27:50|19263|19173|19263.9|19173.9|19264.2|19174.2|19263|19173|13
1656815280000|2022-07-03 02:28:00|19264.1|19174.1|19264.5|19174.5|19265.1|19175.1|19264.1|19174.1|21
1656815290000|2022-07-03 02:28:10|19264.6|19174.6|19264.8|19174.8|19264.8|19174.8|19264.5|19174.5|13
1656815300000|2022-07-03 02:28:20|19264.7|19174.7|19264.5|19174.5|19264.8|19174.8|19264.5|19174.5|7
1656815310000|2022-07-03 02:28:30|19264.7|19174.7|19267.6|19177.6|19267.6|19177.6|19264.5|19174.5|14
1656815320000|2022-07-03 02:28:40|19270.1|19180.1|19273.5|19183.5|19276.4|19186.4|19270.1|19180.1|22
1656815330000|2022-07-03 02:28:50|19273.3|19183.3|19273.9|19183.9|19273.9|19183.9|19273.1|19183.1|20
1656815340000|2022-07-03 02:29:00|19275|19185|19274.3|19184.3|19275.2|19185.2|19273.8|19183.8|19
1656815350000|2022-07-03 02:29:10|19274.2|19184.2|19273.5|19183.5|19275|19185|19273.4|19183.4|16
1656815360000|2022-07-03 02:29:20|19273.4|19183.4|19274.6|19184.6|19274.6|19184.6|19272.9|19182.9|17
1656815370000|2022-07-03 02:29:30|19274.4|19184.4|19269.9|19179.9|19274.4|19184.4|19269.9|19179.9|17
1656815380000|2022-07-03 02:29:40|19269.8|19179.8|19268.9|19178.9|19270.4|19180.4|19267.9|19177.9|21
1656815390000|2022-07-03 02:29:50|19268.5|19178.5|19268.1|19178.1|19268.8|19178.8|19268.1|19178.1|16
1656815400000|2022-07-03 02:30:00|19268|19178|19267.6|19177.6|19268.4|19178.4|19267.6|19177.6|21
1656815410000|2022-07-03 02:30:10|19268|19178|19272.7|19182.7|19272.7|19182.7|19267.9|19177.9|16
1656815420000|2022-07-03 02:30:20|19272.5|19182.5|19273.2|19183.2|19273.2|19183.2|19271.6|19181.6|9
1656815430000|2022-07-03 02:30:30|19273.1|19183.1|19277.7|19187.7|19278.4|19188.4|19273.1|19183.1|17
1656815440000|2022-07-03 02:30:40|19277.4|19187.4|19291.6|19201.6|19292|19202|19277.3|19187.3|27
1656815450000|2022-07-03 02:30:50|19291.4|19201.4|19289.3|19199.3|19291.5|19201.5|19287.4|19197.4|38
1656815460000|2022-07-03 02:31:00|19289.4|19199.4|19284.6|19194.6|19289.4|19199.4|19284|19194|35
1656815470000|2022-07-03 02:31:10|19284.7|19194.7|19280.2|19190.2|19284.7|19194.7|19279|19189|30
1656815480000|2022-07-03 02:31:20|19281.2|19191.2|19281.7|19191.7|19281.9|19191.9|19280.2|19190.2|24
1656815490000|2022-07-03 02:31:30|19281.2|19191.2|19279.1|19189.1|19281.5|19191.5|19278.9|19188.9|21
1656815500000|2022-07-03 02:31:40|19279|19189|19275.7|19185.7|19279.8|19189.8|19275.5|19185.5|25
1656815510000|2022-07-03 02:31:50|19275.6|19185.6|19273.7|19183.7|19276.4|19186.4|19273.6|19183.6|23
1656815520000|2022-07-03 02:32:00|19273.8|19183.8|19274.5|19184.5|19275.6|19185.6|19273.8|19183.8|12
1656815530000|2022-07-03 02:32:10|19273.7|19183.7|19274.9|19184.9|19275.2|19185.2|19273.7|19183.7|9
1656815540000|2022-07-03 02:32:20|19275|19185|19275.2|19185.2|19275.3|19185.3|19274.3|19184.3|17
1656815550000|2022-07-03 02:32:30|19275|19185|19274.6|19184.6|19275.7|19185.7|19274.4|19184.4|21
1656815560000|2022-07-03 02:32:40|19275.2|19185.2|19281.7|19191.7|19282.6|19192.6|19274.4|19184.4|21
1656815570000|2022-07-03 02:32:50|19281.2|19191.2|19283.1|19193.1|19283.1|19193.1|19279|19189|21
1656815580000|2022-07-03 02:33:00|19283.6|19193.6|19284.5|19194.5|19284.6|19194.6|19281.9|19191.9|21
1656815590000|2022-07-03 02:33:10|19284.7|19194.7|19284|19194|19284.7|19194.7|19283.1|19193.1|24
1656815600000|2022-07-03 02:33:20|19283.8|19193.8|19282.5|19192.5|19284.8|19194.8|19281.6|19191.6|28
1656815610000|2022-07-03 02:33:30|19282.6|19192.6|19282.1|19192.1|19283.6|19193.6|19281.8|19191.8|24
1656815620000|2022-07-03 02:33:40|19282.4|19192.4|19282.2|19192.2|19282.6|19192.6|19280.2|19190.2|21
1656815630000|2022-07-03 02:33:50|19282.1|19192.1|19282.8|19192.8|19283.2|19193.2|19282.1|19192.1|18
1656815640000|2022-07-03 02:34:00|19282.9|19192.9|19282.4|19192.4|19283.1|19193.1|19281.9|19191.9|16
1656815650000|2022-07-03 02:34:10|19282.3|19192.3|19282.4|19192.4|19282.5|19192.5|19281.8|19191.8|14
1656815660000|2022-07-03 02:34:20|19282.3|19192.3|19282.4|19192.4|19282.6|19192.6|19281.8|19191.8|20
1656815670000|2022-07-03 02:34:30|19282.3|19192.3|19283.3|19193.3|19283.3|19193.3|19282|19192|21
1656815680000|2022-07-03 02:34:40|19282.6|19192.6|19282.5|19192.5|19282.6|19192.6|19281.2|19191.2|14
1656815690000|2022-07-03 02:34:50|19282.3|19192.3|19283.1|19193.1|19283.5|19193.5|19282.3|19192.3|15
1656815700000|2022-07-03 02:35:00|19283.2|19193.2|19283.8|19193.8|19283.8|19193.8|19283.1|19193.1|11
1656815710000|2022-07-03 02:35:10|19284|19194|19284|19194|19284|19194|19283.7|19193.7|11
1656815720000|2022-07-03 02:35:20|19283.2|19193.2|19283.3|19193.3|19283.4|19193.4|19283.2|19193.2|3
1656815730000|2022-07-03 02:35:30|19283.6|19193.6|19283.6|19193.6|19283.6|19193.6|19283.6|19193.6|1
1656815740000|2022-07-03 02:35:40|19283.3|19193.3|19283.9|19193.9|19283.9|19193.9|19283.3|19193.3|6
1656815750000|2022-07-03 02:35:50|19283.8|19193.8|19283.5|19193.5|19283.9|19193.9|19283.5|19193.5|3
1656815760000|2022-07-03 02:36:00|19283.4|19193.4|19306.4|19216.4|19306.4|19216.4|19283.4|19193.4|20
1656815770000|2022-07-03 02:36:10|19307.9|19217.9|19303.3|19213.3|19308.5|19218.5|19302|19212|32
1656815780000|2022-07-03 02:36:20|19303.2|19213.2|19299|19209|19303.2|19213.2|19298.4|19208.4|23
1656815790000|2022-07-03 02:36:30|19298.9|19208.9|19298.1|19208.1|19299.1|19209.1|19297.6|19207.6|15
1656815800000|2022-07-03 02:36:40|19298.2|19208.2|19295.8|19205.8|19298.2|19208.2|19295.5|19205.5|16
1656815810000|2022-07-03 02:36:50|19295.6|19205.6|19297.2|19207.2|19297.9|19207.9|19295.6|19205.6|12
1656815820000|2022-07-03 02:37:00|19296.8|19206.8|19293.3|19203.3|19296.8|19206.8|19293.2|19203.2|18
1656815830000|2022-07-03 02:37:10|19293.8|19203.8|19291.4|19201.4|19295.7|19205.7|19291.1|19201.1|22
1656815840000|2022-07-03 02:37:20|19291.3|19201.3|19291|19201|19291.9|19201.9|19291|19201|20
1656815850000|2022-07-03 02:37:30|19290.9|19200.9|19290.9|19200.9|19291.4|19201.4|19290.7|19200.7|15
1656815860000|2022-07-03 02:37:40|19291.3|19201.3|19291.6|19201.6|19291.9|19201.9|19291.1|19201.1|8
1656815870000|2022-07-03 02:37:50|19291.7|19201.7|19291.8|19201.8|19292.3|19202.3|19291.6|19201.6|7
1656815880000|2022-07-03 02:38:00|19291.7|19201.7|19290.9|19200.9|19291.7|19201.7|19290.4|19200.4|10
1656815890000|2022-07-03 02:38:10|19291|19201|19291.4|19201.4|19291.5|19201.5|19290.5|19200.5|8
1656815900000|2022-07-03 02:38:20|19291.1|19201.1|19291.8|19201.8|19291.8|19201.8|19291|19201|5
1656815910000|2022-07-03 02:38:30|19292.4|19202.4|19289.5|19199.5|19292.4|19202.4|19289.2|19199.2|23
1656815920000|2022-07-03 02:38:40|19289.6|19199.6|19289.8|19199.8|19290.2|19200.2|19289.4|19199.4|16
1656815930000|2022-07-03 02:38:50|19290.2|19200.2|19290.5|19200.5|19290.5|19200.5|19289.5|19199.5|16
1656815940000|2022-07-03 02:39:00|19290.2|19200.2|19292.5|19202.5|19294.8|19204.8|19289.9|19199.9|19
1656815950000|2022-07-03 02:39:10|19292.6|19202.6|19294.4|19204.4|19294.4|19204.4|19292.6|19202.6|15
1656815960000|2022-07-03 02:39:20|19294.3|19204.3|19295.2|19205.2|19295.9|19205.9|19292.9|19202.9|28
1656815970000|2022-07-03 02:39:30|19295.8|19205.8|19293.1|19203.1|19296|19206|19291.8|19201.8|23
1656815980000|2022-07-03 02:39:40|19292.9|19202.9|19293.8|19203.8|19294.7|19204.7|19290.8|19200.8|25
1656815990000|2022-07-03 02:39:50|19293.6|19203.6|19291.7|19201.7|19294.3|19204.3|19290.5|19200.5|23
1656816000000|2022-07-03 02:40:00|19291.4|19201.4|19291|19201|19291.6|19201.6|19290.4|19200.4|18
1656816010000|2022-07-03 02:40:10|19291.5|19201.5|19290.5|19200.5|19291.5|19201.5|19290.2|19200.2|13
1656816020000|2022-07-03 02:40:20|19290.1|19200.1|19290.4|19200.4|19290.6|19200.6|19289.7|19199.7|12
1656816030000|2022-07-03 02:40:30|19290|19200|19288.9|19198.9|19290.4|19200.4|19288.6|19198.6|15
1656816040000|2022-07-03 02:40:40|19288.3|19198.3|19288.7|19198.7|19289.4|19199.4|19288.3|19198.3|14
1656816050000|2022-07-03 02:40:50|19288.8|19198.8|19288.1|19198.1|19289|19199|19288.1|19198.1|11
1656816060000|2022-07-03 02:41:00|19287.8|19197.8|19287.7|19197.7|19288.2|19198.2|19287.2|19197.2|16
1656816070000|2022-07-03 02:41:10|19287.5|19197.5|19287.6|19197.6|19288.7|19198.7|19287.2|19197.2|17
1656816080000|2022-07-03 02:41:20|19288|19198|19288.4|19198.4|19288.8|19198.8|19288|19198|12
1656816090000|2022-07-03 02:41:30|19288.3|19198.3|19288.3|19198.3|19288.4|19198.4|19288.3|19198.3|3
1656816100000|2022-07-03 02:41:40|19288.2|19198.2|19287.6|19197.6|19288.3|19198.3|19287.6|19197.6|10
1656816110000|2022-07-03 02:41:50|19287.4|19197.4|19287.6|19197.6|19288|19198|19286.6|19196.6|17
1656816120000|2022-07-03 02:42:00|19286.8|19196.8|19286.8|19196.8|19287.8|19197.8|19286.2|19196.2|21
1656816130000|2022-07-03 02:42:10|19286.5|19196.5|19287.4|19197.4|19288|19198|19286.5|19196.5|22
1656816140000|2022-07-03 02:42:20|19287.3|19197.3|19287.3|19197.3|19287.7|19197.7|19286.7|19196.7|17
1656816150000|2022-07-03 02:42:30|19287|19197|19287.1|19197.1|19288|19198|19286.7|19196.7|14
1656816160000|2022-07-03 02:42:40|19286.9|19196.9|19286.2|19196.2|19288.3|19198.3|19286.2|19196.2|20
1656816170000|2022-07-03 02:42:50|19286.3|19196.3|19286.2|19196.2|19286.4|19196.4|19285.8|19195.8|12
1656816180000|2022-07-03 02:43:00|19285.8|19195.8|19291.3|19201.3|19291.3|19201.3|19284.8|19194.8|24
1656816190000|2022-07-03 02:43:10|19292|19202|19292|19202|19292.3|19202.3|19289.8|19199.8|21
1656816200000|2022-07-03 02:43:20|19292.1|19202.1|19287.3|19197.3|19292.1|19202.1|19287.3|19197.3|25
1656816210000|2022-07-03 02:43:30|19287.1|19197.1|19280.4|19190.4|19287.9|19197.9|19280.4|19190.4|21
1656816220000|2022-07-03 02:43:40|19280.2|19190.2|19287.3|19197.3|19287.3|19197.3|19279.9|19189.9|27
1656816230000|2022-07-03 02:43:50|19287.1|19197.1|19286.2|19196.2|19287.3|19197.3|19285.8|19195.8|22
1656816240000|2022-07-03 02:44:00|19286.5|19196.5|19292.1|19202.1|19294.1|19204.1|19285.9|19195.9|24
1656816250000|2022-07-03 02:44:10|19292.6|19202.6|19291.9|19201.9|19292.6|19202.6|19289.4|19199.4|27
1656816260000|2022-07-03 02:44:20|19291.8|19201.8|19291.3|19201.3|19292.3|19202.3|19290.4|19200.4|25
1656816270000|2022-07-03 02:44:30|19291.1|19201.1|19290.2|19200.2|19291.5|19201.5|19290.2|19200.2|15
1656816280000|2022-07-03 02:44:40|19290.1|19200.1|19289.1|19199.1|19290.7|19200.7|19289|19199|16
1656816290000|2022-07-03 02:44:50|19288.9|19198.9|19289.6|19199.6|19289.9|19199.9|19288.9|19198.9|10
1656816300000|2022-07-03 02:45:00|19289.4|19199.4|19288.4|19198.4|19290.9|19200.9|19288.1|19198.1|21
1656816310000|2022-07-03 02:45:10|19288.2|19198.2|19289|19199|19290.7|19200.7|19287.2|19197.2|20
1656816320000|2022-07-03 02:45:20|19289.1|19199.1|19288.4|19198.4|19289.1|19199.1|19287.9|19197.9|21
1656816330000|2022-07-03 02:45:30|19288.5|19198.5|19294.7|19204.7|19297.2|19207.2|19288.5|19198.5|29
1656816340000|2022-07-03 02:45:40|19294.2|19204.2|19294.5|19204.5|19295.6|19205.6|19294.2|19204.2|24
1656816350000|2022-07-03 02:45:50|19293.6|19203.6|19294|19204|19294.7|19204.7|19293.3|19203.3|20
1656816360000|2022-07-03 02:46:00|19293.5|19203.5|19296.2|19206.2|19296.2|19206.2|19293.3|19203.3|17
1656816370000|2022-07-03 02:46:10|19296.8|19206.8|19294.7|19204.7|19296.8|19206.8|19294.7|19204.7|14
1656816380000|2022-07-03 02:46:20|19295.4|19205.4|19296.8|19206.8|19297.1|19207.1|19295.1|19205.1|22
1656816390000|2022-07-03 02:46:30|19296.5|19206.5|19297|19207|19298.2|19208.2|19295.5|19205.5|22
1656816400000|2022-07-03 02:46:40|19297.1|19207.1|19300.1|19210.1|19300.3|19210.3|19296.8|19206.8|23
1656816410000|2022-07-03 02:46:50|19300|19210|19302.7|19212.7|19302.7|19212.7|19299.9|19209.9|28
1656816420000|2022-07-03 02:47:00|19302.6|19212.6|19305|19215|19306.3|19216.3|19302|19212|29
1656816430000|2022-07-03 02:47:10|19305.2|19215.2|19306.9|19216.9|19308|19218|19304.5|19214.5|26
1656816440000|2022-07-03 02:47:20|19307.2|19217.2|19309.5|19219.5|19310.2|19220.2|19305.5|19215.5|21
1656816450000|2022-07-03 02:47:30|19309.8|19219.8|19308.9|19218.9|19310|19220|19308.8|19218.8|23
1656816460000|2022-07-03 02:47:40|19309|19219|19308.3|19218.3|19309.9|19219.9|19308.3|19218.3|20
1656816470000|2022-07-03 02:47:50|19308.5|19218.5|19307.8|19217.8|19308.6|19218.6|19306.4|19216.4|26
1656816480000|2022-07-03 02:48:00|19307.1|19217.1|19307.1|19217.1|19307.6|19217.6|19306.9|19216.9|13
1656816490000|2022-07-03 02:48:10|19307.4|19217.4|19307.6|19217.6|19307.8|19217.8|19306.7|19216.7|15
1656816500000|2022-07-03 02:48:20|19307.7|19217.7|19304.8|19214.8|19307.7|19217.7|19304.7|19214.7|25
1656816510000|2022-07-03 02:48:30|19304.7|19214.7|19302.7|19212.7|19304.8|19214.8|19302.7|19212.7|13
1656816520000|2022-07-03 02:48:40|19302.9|19212.9|19296.8|19206.8|19304.4|19214.4|19296.2|19206.2|24
1656816530000|2022-07-03 02:48:50|19296.7|19206.7|19304|19214|19305.9|19215.9|19295|19205|32
1656816540000|2022-07-03 02:49:00|19304.1|19214.1|19306.2|19216.2|19307.9|19217.9|19303.3|19213.3|27
1656816550000|2022-07-03 02:49:10|19306.5|19216.5|19306.2|19216.2|19306.9|19216.9|19306.2|19216.2|8
1656816560000|2022-07-03 02:49:20|19306.3|19216.3|19301|19211|19306.3|19216.3|19300.7|19210.7|19
1656816570000|2022-07-03 02:49:30|19301.1|19211.1|19300.4|19210.4|19301.9|19211.9|19300.4|19210.4|21
1656816580000|2022-07-03 02:49:40|19301.1|19211.1|19302.1|19212.1|19303.3|19213.3|19300.7|19210.7|16
1656816590000|2022-07-03 02:49:50|19302.7|19212.7|19306.6|19216.6|19307.9|19217.9|19302.7|19212.7|32
1656816600000|2022-07-03 02:50:00|19306|19216|19310.5|19220.5|19313|19223|19304.3|19214.3|26
1656816610000|2022-07-03 02:50:10|19310.3|19220.3|19310.1|19220.1|19311.1|19221.1|19309.8|19219.8|17
1656816620000|2022-07-03 02:50:20|19311.1|19221.1|19310.4|19220.4|19311.7|19221.7|19309.1|19219.1|23
1656816630000|2022-07-03 02:50:30|19310.1|19220.1|19311.3|19221.3|19312.3|19222.3|19309.4|19219.4|24
1656816640000|2022-07-03 02:50:40|19311.1|19221.1|19310.8|19220.8|19311.4|19221.4|19309.8|19219.8|13
1656816650000|2022-07-03 02:50:50|19310.5|19220.5|19310.2|19220.2|19311.3|19221.3|19310.2|19220.2|7
1656816660000|2022-07-03 02:51:00|19309.9|19219.9|19308.2|19218.2|19310.6|19220.6|19308.1|19218.1|15
1656816670000|2022-07-03 02:51:10|19308.6|19218.6|19306.5|19216.5|19308.9|19218.9|19306.1|19216.1|27
1656816680000|2022-07-03 02:51:20|19306.6|19216.6|19305.6|19215.6|19306.6|19216.6|19304.8|19214.8|20
1656816690000|2022-07-03 02:51:30|19305.7|19215.7|19305.5|19215.5|19307.3|19217.3|19304.8|19214.8|25
1656816700000|2022-07-03 02:51:40|19305.3|19215.3|19305.3|19215.3|19306.2|19216.2|19303.2|19213.2|23
1656816710000|2022-07-03 02:51:50|19305.1|19215.1|19305.2|19215.2|19305.6|19215.6|19304.4|19214.4|20
1656816720000|2022-07-03 02:52:00|19305.6|19215.6|19305.2|19215.2|19305.6|19215.6|19304.8|19214.8|6
1656816730000|2022-07-03 02:52:10|19305.1|19215.1|19305.5|19215.5|19305.9|19215.9|19304.5|19214.5|18
1656816740000|2022-07-03 02:52:20|19305.6|19215.6|19305.4|19215.4|19305.6|19215.6|19305.4|19215.4|4
1656816750000|2022-07-03 02:52:30|19305.6|19215.6|19305.5|19215.5|19306|19216|19305.3|19215.3|10
1656816760000|2022-07-03 02:52:40|19305.6|19215.6|19306.1|19216.1|19306.2|19216.2|19305.4|19215.4|14
1656816770000|2022-07-03 02:52:50|19306.2|19216.2|19306.3|19216.3|19306.4|19216.4|19305.8|19215.8|25
1656816780000|2022-07-03 02:53:00|19305.9|19215.9|19306.1|19216.1|19306.5|19216.5|19305.9|19215.9|13
1656816790000|2022-07-03 02:53:10|19305.7|19215.7|19306.1|19216.1|19306.8|19216.8|19305.7|19215.7|15
1656816800000|2022-07-03 02:53:20|19306.2|19216.2|19306.1|19216.1|19307.2|19217.2|19305.8|19215.8|19
1656816810000|2022-07-03 02:53:30|19306.7|19216.7|19306.4|19216.4|19307.5|19217.5|19305.8|19215.8|20
1656816820000|2022-07-03 02:53:40|19306|19216|19305.7|19215.7|19306.1|19216.1|19305.1|19215.1|18
1656816830000|2022-07-03 02:53:50|19306.1|19216.1|19300.7|19210.7|19306.1|19216.1|19300.6|19210.6|26
1656816840000|2022-07-03 02:54:00|19300.4|19210.4|19292.1|19202.1|19300.6|19210.6|19292|19202|25
1656816850000|2022-07-03 02:54:10|19292.3|19202.3|19289.8|19199.8|19292.3|19202.3|19289.2|19199.2|22
1656816860000|2022-07-03 02:54:20|19290.1|19200.1|19289.1|19199.1|19290.1|19200.1|19288.7|19198.7|21
1656816870000|2022-07-03 02:54:30|19288.8|19198.8|19287|19197|19290.7|19200.7|19286.3|19196.3|23
1656816880000|2022-07-03 02:54:40|19287.5|19197.5|19284.2|19194.2|19287.8|19197.8|19284|19194|23
1656816890000|2022-07-03 02:54:50|19284.3|19194.3|19284.1|19194.1|19285.1|19195.1|19283.3|19193.3|16
1656816900000|2022-07-03 02:55:00|19283.8|19193.8|19284.1|19194.1|19284.2|19194.2|19283.8|19193.8|12
1656816910000|2022-07-03 02:55:10|19284.2|19194.2|19286.1|19196.1|19286.1|19196.1|19284.1|19194.1|11
1656816920000|2022-07-03 02:55:20|19286.2|19196.2|19285.9|19195.9|19286.2|19196.2|19285.3|19195.3|17
1656816930000|2022-07-03 02:55:30|19285.7|19195.7|19285.8|19195.8|19285.9|19195.9|19285|19195|10
1656816940000|2022-07-03 02:55:40|19285.9|19195.9|19285|19195|19285.9|19195.9|19283.1|19193.1|22
1656816950000|2022-07-03 02:55:50|19284.3|19194.3|19285.3|19195.3|19285.3|19195.3|19283.9|19193.9|13
1656816960000|2022-07-03 02:56:00|19285.4|19195.4|19285.2|19195.2|19285.9|19195.9|19284.7|19194.7|18
1656816970000|2022-07-03 02:56:10|19285.3|19195.3|19285.3|19195.3|19285.9|19195.9|19284.7|19194.7|21
1656816980000|2022-07-03 02:56:20|19285.4|19195.4|19290.7|19200.7|19291|19201|19285.4|19195.4|24
1656816990000|2022-07-03 02:56:30|19290.8|19200.8|19291.6|19201.6|19292.5|19202.5|19290.6|19200.6|22
1656817000000|2022-07-03 02:56:40|19291.7|19201.7|19290.5|19200.5|19292.3|19202.3|19289.6|19199.6|22
1656817010000|2022-07-03 02:56:50|19290|19200|19291.1|19201.1|19291.1|19201.1|19288.5|19198.5|26
1656817020000|2022-07-03 02:57:00|19289.9|19199.9|19290.8|19200.8|19290.8|19200.8|19288.6|19198.6|21
1656817030000|2022-07-03 02:57:10|19290.9|19200.9|19289.6|19199.6|19290.9|19200.9|19289.3|19199.3|14
1656817040000|2022-07-03 02:57:20|19289.5|19199.5|19290.7|19200.7|19290.7|19200.7|19289.2|19199.2|19
1656817050000|2022-07-03 02:57:30|19290.8|19200.8|19290.1|19200.1|19290.8|19200.8|19289.6|19199.6|13
1656817060000|2022-07-03 02:57:40|19290.9|19200.9|19288.9|19198.9|19291.6|19201.6|19288|19198|27
1656817070000|2022-07-03 02:57:50|19288.7|19198.7|19288.2|19198.2|19289.2|19199.2|19287.6|19197.6|24
1656817080000|2022-07-03 02:58:00|19287.5|19197.5|19287.9|19197.9|19288.4|19198.4|19286.5|19196.5|21
1656817090000|2022-07-03 02:58:10|19288.2|19198.2|19289.3|19199.3|19290|19200|19288.2|19198.2|14
1656817100000|2022-07-03 02:58:20|19289.7|19199.7|19289.1|19199.1|19289.9|19199.9|19288.3|19198.3|23
1656817110000|2022-07-03 02:58:30|19289.2|19199.2|19289.3|19199.3|19289.7|19199.7|19289.1|19199.1|13
1656817120000|2022-07-03 02:58:40|19289.2|19199.2|19287.9|19197.9|19289.2|19199.2|19287.5|19197.5|26
1656817130000|2022-07-03 02:58:50|19287.8|19197.8|19288|19198|19288.3|19198.3|19287.6|19197.6|13
1656817140000|2022-07-03 02:59:00|19287.9|19197.9|19287.5|19197.5|19288.3|19198.3|19287.1|19197.1|19
1656817150000|2022-07-03 02:59:10|19287.1|19197.1|19286.9|19196.9|19287.6|19197.6|19285.6|19195.6|10
1656817160000|2022-07-03 02:59:20|19287.2|19197.2|19287.5|19197.5|19288.4|19198.4|19285.6|19195.6|19
1656817170000|2022-07-03 02:59:30|19287.6|19197.6|19287.3|19197.3|19288.5|19198.5|19287.3|19197.3|11
1656817180000|2022-07-03 02:59:40|19287.5|19197.5|19287.3|19197.3|19288.1|19198.1|19287.3|19197.3|9
1656817190000|2022-07-03 02:59:50|19287.5|19197.5|19287.5|19197.5|19288.3|19198.3|19287.1|19197.1|13
1656817200000|2022-07-03 03:00:00|19287.2|19197.2|19286.5|19196.5|19287.8|19197.8|19285.9|19195.9|17
1656817210000|2022-07-03 03:00:10|19286.2|19196.2|19284.4|19194.4|19286.4|19196.4|19284.1|19194.1|17
1656817220000|2022-07-03 03:00:20|19284.7|19194.7|19284.4|19194.4|19285.7|19195.7|19284.2|19194.2|22
1656817230000|2022-07-03 03:00:30|19284.6|19194.6|19283.9|19193.9|19284.6|19194.6|19283.6|19193.6|15
1656817240000|2022-07-03 03:00:40|19283.8|19193.8|19283.9|19193.9|19284|19194|19283.6|19193.6|10
1656817250000|2022-07-03 03:00:50|19284|19194|19283.2|19193.2|19284|19194|19283|19193|10
1656817260000|2022-07-03 03:01:00|19283.8|19193.8|19283.1|19193.1|19283.8|19193.8|19283.1|19193.1|9
1656817270000|2022-07-03 03:01:10|19283.2|19193.2|19283.2|19193.2|19283.3|19193.3|19283.2|19193.2|5
1656817280000|2022-07-03 03:01:20|19283.1|19193.1|19283.2|19193.2|19283.4|19193.4|19283.1|19193.1|6
1656817290000|2022-07-03 03:01:30|19283.1|19193.1|19283.1|19193.1|19283.2|19193.2|19283.1|19193.1|3
1656817300000|2022-07-03 03:01:40|19283.9|19193.9|19283|19193|19283.9|19193.9|19283|19193|3
1656817320000|2022-07-03 03:02:00|19283.8|19193.8|19283.7|19193.7|19284|19194|19283.3|19193.3|10
1656817330000|2022-07-03 03:02:10|19283.6|19193.6|19289.3|19199.3|19289.8|19199.8|19283.4|19193.4|18
1656817340000|2022-07-03 03:02:20|19288.4|19198.4|19286.4|19196.4|19288.7|19198.7|19286.4|19196.4|29
1656817350000|2022-07-03 03:02:30|19286.5|19196.5|19285|19195|19286.6|19196.6|19284.6|19194.6|18
1656817360000|2022-07-03 03:02:40|19284.9|19194.9|19285.4|19195.4|19285.5|19195.5|19284.6|19194.6|19
1656817370000|2022-07-03 03:02:50|19285.2|19195.2|19285.6|19195.6|19286.3|19196.3|19285.2|19195.2|18
1656817380000|2022-07-03 03:03:00|19285.4|19195.4|19285|19195|19286.2|19196.2|19285|19195|24
1656817390000|2022-07-03 03:03:10|19284.9|19194.9|19283.4|19193.4|19285.3|19195.3|19283.1|19193.1|14
1656817400000|2022-07-03 03:03:20|19282.4|19192.4|19281.8|19191.8|19283.1|19193.1|19281.8|19191.8|14
1656817410000|2022-07-03 03:03:30|19281.9|19191.9|19282.4|19192.4|19282.4|19192.4|19281.2|19191.2|9
1656817420000|2022-07-03 03:03:40|19281.9|19191.9|19282.3|19192.3|19283|19193|19281.6|19191.6|18
1656817430000|2022-07-03 03:03:50|19282|19192|19282.7|19192.7|19283|19193|19281.9|19191.9|10
1656817440000|2022-07-03 03:04:00|19282.8|19192.8|19283.9|19193.9|19284.2|19194.2|19282.8|19192.8|14
1656817450000|2022-07-03 03:04:10|19284.2|19194.2|19283.9|19193.9|19284.2|19194.2|19283.5|19193.5|7
1656817460000|2022-07-03 03:04:20|19283.5|19193.5|19283.6|19193.6|19283.6|19193.6|19283.5|19193.5|4
1656817470000|2022-07-03 03:04:30|19283.5|19193.5|19284.6|19194.6|19284.7|19194.7|19283.4|19193.4|11
1656817480000|2022-07-03 03:04:40|19284.8|19194.8|19283.5|19193.5|19285.2|19195.2|19283.5|19193.5|11
1656817490000|2022-07-03 03:04:50|19283.4|19193.4|19283.8|19193.8|19284.6|19194.6|19283.4|19193.4|5
1656817500000|2022-07-03 03:05:00|19283.9|19193.9|19275.8|19185.8|19284|19194|19275.8|19185.8|27
1656817510000|2022-07-03 03:05:10|19275|19185|19276.8|19186.8|19277.1|19187.1|19274.5|19184.5|23
1656817520000|2022-07-03 03:05:20|19276.7|19186.7|19278.8|19188.8|19278.8|19188.8|19276.1|19186.1|17
1656817530000|2022-07-03 03:05:30|19278.3|19188.3|19277.9|19187.9|19280|19190|19277.7|19187.7|17
1656817540000|2022-07-03 03:05:40|19277.7|19187.7|19277.6|19187.6|19278|19188|19277.5|19187.5|16
1656817550000|2022-07-03 03:05:50|19277.5|19187.5|19278.5|19188.5|19278.5|19188.5|19277.5|19187.5|7
1656817560000|2022-07-03 03:06:00|19278|19188|19279|19189|19279.3|19189.3|19277.8|19187.8|14
1656817570000|2022-07-03 03:06:10|19279.2|19189.2|19279.3|19189.3|19279.4|19189.4|19278.3|19188.3|10
1656817580000|2022-07-03 03:06:20|19279.4|19189.4|19278.6|19188.6|19279.7|19189.7|19278.3|19188.3|13
1656817590000|2022-07-03 03:06:30|19278.3|19188.3|19279.3|19189.3|19279.4|19189.4|19278.3|19188.3|18
1656817600000|2022-07-03 03:06:40|19279.1|19189.1|19279|19189|19279.7|19189.7|19278.8|19188.8|21
1656817610000|2022-07-03 03:06:50|19278.7|19188.7|19279.7|19189.7|19279.8|19189.8|19278.7|19188.7|14
1656817620000|2022-07-03 03:07:00|19281|19191|19281.9|19191.9|19282.4|19192.4|19280.7|19190.7|14
1656817630000|2022-07-03 03:07:10|19281.8|19191.8|19282.9|19192.9|19282.9|19192.9|19281.8|19191.8|12
1656817640000|2022-07-03 03:07:20|19282.8|19192.8|19283.5|19193.5|19283.5|19193.5|19282.8|19192.8|6
1656817650000|2022-07-03 03:07:30|19283.4|19193.4|19283.4|19193.4|19283.5|19193.5|19283.3|19193.3|7
1656817660000|2022-07-03 03:07:40|19283.3|19193.3|19283.3|19193.3|19283.5|19193.5|19282.7|19192.7|13
1656817670000|2022-07-03 03:07:50|19283.2|19193.2|19282.7|19192.7|19283.7|19193.7|19282.7|19192.7|13
1656817680000|2022-07-03 03:08:00|19282.8|19192.8|19283.7|19193.7|19283.7|19193.7|19280.2|19190.2|21
1656817690000|2022-07-03 03:08:10|19283.6|19193.6|19283.7|19193.7|19285.1|19195.1|19283.3|19193.3|21
1656817700000|2022-07-03 03:08:20|19283.9|19193.9|19287.8|19197.8|19289.4|19199.4|19283.5|19193.5|23
1656817710000|2022-07-03 03:08:30|19287.9|19197.9|19288.8|19198.8|19288.8|19198.8|19287.9|19197.9|16
1656817720000|2022-07-03 03:08:40|19288.7|19198.7|19288.5|19198.5|19288.7|19198.7|19288.4|19198.4|11
1656817730000|2022-07-03 03:08:50|19288.6|19198.6|19288.4|19198.4|19288.6|19198.6|19288.1|19198.1|11
1656817740000|2022-07-03 03:09:00|19288.3|19198.3|19286.8|19196.8|19288.5|19198.5|19286.2|19196.2|24
1656817750000|2022-07-03 03:09:10|19286.9|19196.9|19286.5|19196.5|19288.4|19198.4|19286.5|19196.5|11
1656817760000|2022-07-03 03:09:20|19286.6|19196.6|19287|19197|19287.1|19197.1|19286.5|19196.5|9
1656817770000|2022-07-03 03:09:30|19286.9|19196.9|19287|19197|19287|19197|19286.6|19196.6|5
1656817780000|2022-07-03 03:09:40|19287.9|19197.9|19294|19204|19294|19204|19286.6|19196.6|20
1656817790000|2022-07-03 03:09:50|19293.6|19203.6|19291.1|19201.1|19293.7|19203.7|19290.6|19200.6|19
1656817800000|2022-07-03 03:10:00|19291.2|19201.2|19291.9|19201.9|19292|19202|19291.2|19201.2|19
1656817810000|2022-07-03 03:10:10|19292.1|19202.1|19292.2|19202.2|19292.6|19202.6|19292.1|19202.1|14
1656817820000|2022-07-03 03:10:20|19292.6|19202.6|19296.9|19206.9|19296.9|19206.9|19291.8|19201.8|22
1656817830000|2022-07-03 03:10:30|19296.7|19206.7|19296.1|19206.1|19296.8|19206.8|19295.1|19205.1|22
1656817840000|2022-07-03 03:10:40|19297.2|19207.2|19301.4|19211.4|19301.8|19211.8|19297|19207|28
1656817850000|2022-07-03 03:10:50|19301.8|19211.8|19301|19211|19302|19212|19300.9|19210.9|18
1656817860000|2022-07-03 03:11:00|19301.1|19211.1|19299.2|19209.2|19301.2|19211.2|19299.2|19209.2|22
1656817870000|2022-07-03 03:11:10|19299|19209|19298.6|19208.6|19299.5|19209.5|19298.6|19208.6|19
1656817880000|2022-07-03 03:11:20|19298.7|19208.7|19301|19211|19301.3|19211.3|19298.4|19208.4|21
1656817890000|2022-07-03 03:11:30|19301.3|19211.3|19300.7|19210.7|19301.5|19211.5|19300.3|19210.3|17
1656817900000|2022-07-03 03:11:40|19301|19211|19301.8|19211.8|19302|19212|19300.7|19210.7|16
1656817910000|2022-07-03 03:11:50|19301.9|19211.9|19301.9|19211.9|19302.3|19212.8|19301.2|19211.8|22
1656817920000|2022-07-03 03:12:00|19302|19212|19305|19215|19305.2|19215.2|19302|19212|20
1656817930000|2022-07-03 03:12:10|19305.3|19215.3|19304.7|19214.7|19305.3|19215.3|19304.3|19214.3|17
1656817940000|2022-07-03 03:12:20|19304.2|19214.2|19302.6|19212.6|19304.4|19214.4|19302|19212|23
1656817950000|2022-07-03 03:12:30|19303.5|19213.5|19300.8|19210.8|19304.2|19214.2|19300.5|19210.5|27
1656817960000|2022-07-03 03:12:40|19301.1|19211.1|19300.5|19210.5|19301.2|19211.2|19300.3|19210.3|8
1656817970000|2022-07-03 03:12:50|19300.1|19210.1|19300.4|19210.4|19300.7|19210.7|19300.1|19210.1|22
1656817980000|2022-07-03 03:13:00|19300.2|19210.2|19295.9|19205.9|19300.5|19210.5|19295.7|19205.7|19
1656817990000|2022-07-03 03:13:10|19295.7|19205.7|19293.2|19203.2|19295.7|19205.7|19292.6|19202.6|25
1656818000000|2022-07-03 03:13:20|19293.3|19203.3|19293.6|19203.6|19293.6|19203.6|19292.6|19202.6|17
1656818010000|2022-07-03 03:13:30|19293.5|19203.5|19293|19203|19293.5|19203.5|19292.5|19202.5|20
1656818020000|2022-07-03 03:13:40|19292.8|19202.8|19293.2|19203.2|19293.3|19203.3|19292.8|19202.8|16
1656818030000|2022-07-03 03:13:50|19293.1|19203.1|19287.1|19197.1|19293.6|19203.6|19286.6|19196.6|30
1656818040000|2022-07-03 03:14:00|19287|19197|19281.8|19191.8|19287.5|19197.5|19281.8|19191.8|23
1656818050000|2022-07-03 03:14:10|19281.9|19191.9|19280.2|19190.2|19282.8|19192.8|19279.7|19189.7|13
1656818060000|2022-07-03 03:14:20|19276.8|19186.8|19272.9|19182.9|19276.8|19186.8|19271.9|19181.9|27
1656818070000|2022-07-03 03:14:30|19271.2|19181.2|19274.3|19184.3|19274.5|19184.5|19271.1|19181.1|23
1656818080000|2022-07-03 03:14:40|19274.2|19184.2|19277.3|19187.3|19277.6|19187.6|19273.2|19183.2|22
1656818090000|2022-07-03 03:14:50|19277.7|19187.7|19274.8|19184.8|19277.7|19187.7|19274.7|19184.7|17
1656818100000|2022-07-03 03:15:00|19274.9|19184.9|19273.5|19183.5|19275.4|19185.4|19273|19183|31
1656818110000|2022-07-03 03:15:10|19273.2|19183.2|19269.6|19179.6|19274.6|19184.6|19269.4|19179.4|29
1656818120000|2022-07-03 03:15:20|19267.2|19177.2|19280.9|19190.9|19280.9|19190.9|19267|19177|31
1656818130000|2022-07-03 03:15:30|19281|19191|19287.2|19197.2|19288.5|19198.5|19281|19191|33
1656818140000|2022-07-03 03:15:40|19287.4|19197.4|19289.2|19199.2|19289.4|19199.4|19286.7|19196.7|24
1656818150000|2022-07-03 03:15:50|19287.9|19197.9|19284.9|19194.9|19288|19198|19284.9|19194.9|28
1656818160000|2022-07-03 03:16:00|19284.5|19194.5|19284.8|19194.8|19285.5|19195.5|19284|19194|26
1656818170000|2022-07-03 03:16:10|19284.6|19194.6|19284.5|19194.5|19284.9|19194.9|19284|19194|24
1656818180000|2022-07-03 03:16:20|19284.7|19194.7|19284.7|19194.7|19285.5|19195.5|19284.1|19194.1|18
1656818190000|2022-07-03 03:16:30|19284.9|19194.9|19286|19196|19286|19196|19284.5|19194.5|13
1656818200000|2022-07-03 03:16:40|19286.4|19196.4|19286|19196|19286.5|19196.5|19285.8|19195.8|15
1656818210000|2022-07-03 03:16:50|19286.3|19196.3|19286.1|19196.1|19286.5|19196.5|19286|19196|19
1656818220000|2022-07-03 03:17:00|19286.3|19196.3|19286.1|19196.1|19286.4|19196.4|19286.1|19196.1|10
1656818230000|2022-07-03 03:17:10|19287|19197|19286.9|19196.9|19287.1|19197.1|19286.3|19196.3|14
1656818240000|2022-07-03 03:17:20|19287.2|19197.2|19283.8|19193.8|19287.2|19197.2|19283.8|19193.8|14
1656818250000|2022-07-03 03:17:30|19283.5|19193.5|19283.9|19193.9|19284|19194|19283.4|19193.4|5
1656818260000|2022-07-03 03:17:40|19284.5|19194.5|19283.6|19193.6|19284.5|19194.5|19283.6|19193.6|10
1656818270000|2022-07-03 03:17:50|19284.1|19194.1|19284|19194|19284.1|19194.1|19283.6|19193.6|8
1656818280000|2022-07-03 03:18:00|19283.7|19193.7|19283.8|19193.8|19283.9|19193.9|19283.5|19193.5|6
1656818290000|2022-07-03 03:18:10|19284.2|19194.2|19284.8|19194.8|19285.6|19195.6|19284.1|19194.1|6
1656818300000|2022-07-03 03:18:20|19286.5|19196.5|19290.5|19200.5|19292.4|19202.4|19286.5|19196.5|19
1656818310000|2022-07-03 03:18:30|19290.3|19200.3|19295.3|19205.3|19296|19206|19290.3|19200.3|29
1656818320000|2022-07-03 03:18:40|19291|19201|19293.6|19203.6|19294|19204|19290.8|19200.8|26
1656818330000|2022-07-03 03:18:50|19293.8|19203.8|19294.4|19204.4|19295.3|19205.3|19293|19203|24
1656818340000|2022-07-03 03:19:00|19294.2|19204.2|19294.4|19204.4|19294.8|19204.8|19293.9|19203.9|20
1656818350000|2022-07-03 03:19:10|19295|19205|19294.9|19204.9|19295|19205|19294.4|19204.4|17
1656818360000|2022-07-03 03:19:20|19294.8|19204.8|19300.5|19210.5|19301.4|19211.4|19294.6|19204.6|25
1656818370000|2022-07-03 03:19:30|19300.4|19210.4|19300.2|19210.2|19300.5|19210.5|19299.5|19209.5|16
1656818380000|2022-07-03 03:19:40|19299.9|19209.9|19299.7|19209.7|19300.3|19210.3|19299.5|19209.5|10
1656818390000|2022-07-03 03:19:50|19299.6|19209.6|19300.1|19210.1|19300.4|19210.4|19299.2|19209.2|14
1656818400000|2022-07-03 03:20:00|19299.7|19209.7|19300|19210|19300|19210|19299.5|19209.5|11
1656818410000|2022-07-03 03:20:10|19300.3|19210.3|19300.4|19210.4|19300.6|19210.6|19300.2|19210.2|9
1656818420000|2022-07-03 03:20:20|19300.5|19210.5|19296.3|19206.3|19300.7|19210.7|19296.3|19206.3|18
1656818430000|2022-07-03 03:20:30|19296.2|19206.2|19290.8|19200.8|19296.2|19206.2|19290.8|19200.8|33
1656818440000|2022-07-03 03:20:40|19290.9|19200.9|19288|19198|19291.2|19201.2|19288|19198|21
1656818450000|2022-07-03 03:20:50|19287.4|19197.4|19284.8|19194.8|19287.4|19197.4|19283.9|19193.9|18
1656818460000|2022-07-03 03:21:00|19284.6|19194.6|19286.2|19196.2|19286.5|19196.5|19284.2|19194.2|18
1656818470000|2022-07-03 03:21:10|19285.9|19195.9|19288|19198|19288.2|19198.2|19285.9|19195.9|16
1656818480000|2022-07-03 03:21:20|19288.1|19198.1|19283.3|19193.3|19288.1|19198.1|19283.2|19193.2|17
1656818490000|2022-07-03 03:21:30|19283|19193|19284|19194|19284.1|19194.1|19282.1|19192.1|19
1656818500000|2022-07-03 03:21:40|19284.1|19194.1|19284.5|19194.5|19284.8|19194.8|19284.1|19194.1|16
1656818510000|2022-07-03 03:21:50|19284.6|19194.6|19284.8|19194.8|19284.9|19194.9|19283.8|19193.8|20
1656818520000|2022-07-03 03:22:00|19284.5|19194.5|19284.6|19194.6|19285.3|19195.3|19284.4|19194.4|7
1656818530000|2022-07-03 03:22:10|19284.9|19194.9|19283.4|19193.4|19284.9|19194.9|19283.4|19193.4|8
1656818540000|2022-07-03 03:22:20|19283.3|19193.3|19283.9|19193.9|19284|19194|19283.2|19193.2|5
1656818550000|2022-07-03 03:22:30|19283.8|19193.8|19283.6|19193.6|19283.9|19193.9|19282.2|19192.2|12
1656818560000|2022-07-03 03:22:40|19283.3|19193.3|19282.2|19192.2|19283.9|19193.9|19281.9|19191.9|13
1656818570000|2022-07-03 03:22:50|19281.9|19191.9|19282|19192|19282.7|19192.7|19281.4|19191.4|12
1656818580000|2022-07-03 03:23:00|19282.6|19192.6|19278.4|19188.4|19282.6|19192.6|19278.3|19188.3|19
1656818590000|2022-07-03 03:23:10|19278.8|19188.8|19278.4|19188.4|19278.9|19188.9|19278.4|19188.4|13
1656818600000|2022-07-03 03:23:20|19278.3|19188.3|19278.8|19188.8|19279|19189|19278.3|19188.3|12
1656818610000|2022-07-03 03:23:30|19278.9|19188.9|19278.6|19188.6|19279|19189|19278.6|19188.6|9
1656818620000|2022-07-03 03:23:40|19278.5|19188.5|19281.6|19191.6|19281.7|19191.7|19278.5|19188.5|16
1656818630000|2022-07-03 03:23:50|19281.4|19191.4|19281.1|19191.1|19281.5|19191.5|19280.9|19190.9|9
1656818640000|2022-07-03 03:24:00|19280.9|19190.9|19281.1|19191.1|19281.2|19191.2|19280.8|19190.8|18
1656818650000|2022-07-03 03:24:10|19280.9|19190.9|19281|19191|19281.2|19191.2|19280.8|19190.8|10
1656818660000|2022-07-03 03:24:20|19280.8|19190.8|19278|19188|19281|19191|19277.4|19187.4|16
1656818670000|2022-07-03 03:24:30|19278.2|19188.2|19274.3|19184.3|19278.2|19188.2|19273.7|19183.7|13
1656818680000|2022-07-03 03:24:40|19274.2|19184.2|19274.3|19184.3|19274.7|19184.7|19273.7|19183.7|17
1656818690000|2022-07-03 03:24:50|19274.4|19184.4|19274.4|19184.4|19274.9|19184.9|19274.4|19184.4|7
1656818700000|2022-07-03 03:25:00|19274.3|19184.3|19275.5|19185.5|19275.9|19185.9|19274.3|19184.3|10
1656818710000|2022-07-03 03:25:10|19275.3|19185.3|19275.7|19185.7|19276.5|19186.5|19275.2|19185.2|13
1656818720000|2022-07-03 03:25:20|19275.8|19185.8|19277.3|19187.3|19279.7|19189.7|19275.8|19185.8|18
1656818730000|2022-07-03 03:25:30|19277.4|19187.4|19276.6|19186.6|19277.4|19187.4|19276.4|19186.4|12
1656818740000|2022-07-03 03:25:40|19276.4|19186.4|19276.5|19186.5|19276.5|19186.5|19276.2|19186.2|11
1656818750000|2022-07-03 03:25:50|19276.9|19186.9|19278.7|19188.7|19279.2|19189.2|19276.7|19186.7|16
1656818760000|2022-07-03 03:26:00|19278.9|19188.9|19277.8|19187.8|19279.1|19189.1|19277.8|19187.8|25
1656818770000|2022-07-03 03:26:10|19277.9|19187.9|19276.7|19186.7|19277.9|19187.9|19276.6|19186.6|15
1656818780000|2022-07-03 03:26:20|19276.9|19186.9|19277.3|19187.3|19277.6|19187.6|19276.8|19186.8|7
1656818790000|2022-07-03 03:26:30|19277.4|19187.4|19277.3|19187.3|19277.4|19187.4|19276.6|19186.6|10
1656818800000|2022-07-03 03:26:40|19278|19188|19277|19187|19278.5|19188.5|19276.6|19186.6|12
1656818810000|2022-07-03 03:26:50|19276.9|19186.9|19276.6|19186.6|19277.4|19187.4|19276|19186|21
1656818820000|2022-07-03 03:27:00|19276.7|19186.7|19276.2|19186.2|19276.8|19186.8|19276|19186|10
1656818830000|2022-07-03 03:27:10|19276.4|19186.4|19276.2|19186.2|19276.7|19186.7|19275.9|19185.9|25
1656818840000|2022-07-03 03:27:20|19276|19186|19275.8|19185.8|19276.2|19186.2|19275.1|19185.1|7
1656818850000|2022-07-03 03:27:30|19275.5|19185.5|19276.5|19186.5|19276.7|19186.7|19275|19185|22
1656818860000|2022-07-03 03:27:40|19276.7|19186.7|19276.5|19186.5|19276.7|19186.7|19276.5|19186.5|10
1656818870000|2022-07-03 03:27:50|19276.6|19186.6|19290.6|19200.6|19291.4|19201.4|19276.4|19186.4|26
1656818880000|2022-07-03 03:28:00|19290.9|19200.9|19294.7|19204.7|19294.8|19204.8|19290.9|19200.9|31
1656818890000|2022-07-03 03:28:10|19294.6|19204.6|19294.6|19204.6|19295.3|19205.3|19294.2|19204.2|20
1656818900000|2022-07-03 03:28:20|19294.4|19204.4|19294.3|19204.3|19294.7|19204.7|19293.8|19203.8|17
1656818910000|2022-07-03 03:28:30|19294.2|19204.2|19292.2|19202.2|19294.4|19204.4|19291.5|19201.5|23
1656818920000|2022-07-03 03:28:40|19292.7|19202.7|19290.4|19200.4|19292.8|19202.8|19289.8|19199.8|13
1656818930000|2022-07-03 03:28:50|19290.1|19200.1|19289.3|19199.3|19290.3|19200.3|19288.8|19198.8|16
1656818940000|2022-07-03 03:29:00|19289.1|19199.1|19289.7|19199.7|19290|19200|19289|19199|9
1656818950000|2022-07-03 03:29:10|19290|19200|19289.6|19199.6|19291|19201|19289|19199|17
1656818960000|2022-07-03 03:29:20|19289.5|19199.5|19289.5|19199.5|19289.6|19199.6|19289.2|19199.2|9
1656818970000|2022-07-03 03:29:30|19289.4|19199.4|19290.2|19200.2|19290.2|19200.2|19289.4|19199.4|4
1656818980000|2022-07-03 03:29:40|19290|19200|19289.8|19199.8|19290.8|19200.8|19289.7|19199.7|19
1656818990000|2022-07-03 03:29:50|19289.7|19199.7|19289.7|19199.7|19290.3|19200.3|19289.2|19199.2|23
1656819000000|2022-07-03 03:30:00|19289.8|19199.8|19289.7|19199.7|19290.4|19200.4|19289.6|19199.6|17
1656819010000|2022-07-03 03:30:10|19289.4|19199.4|19287.4|19197.4|19290.7|19200.7|19287.4|19197.4|11
1656819020000|2022-07-03 03:30:20|19286.4|19196.4|19282.3|19192.3|19286.4|19196.4|19282.1|19192.1|27
1656819030000|2022-07-03 03:30:30|19282.4|19192.4|19281.9|19191.9|19282.4|19192.4|19281.5|19191.5|9
1656819040000|2022-07-03 03:30:40|19281.7|19191.7|19281.6|19191.6|19282|19192|19281.6|19191.6|13
1656819050000|2022-07-03 03:30:50|19281.7|19191.7|19281|19191|19281.8|19191.8|19281|19191|7
1656819060000|2022-07-03 03:31:00|19280.8|19190.8|19280.6|19190.6|19281.1|19191.1|19280.3|19190.3|8
1656819070000|2022-07-03 03:31:10|19280.8|19190.8|19281.6|19191.6|19281.7|19191.7|19279.2|19189.2|23
1656819080000|2022-07-03 03:31:20|19280.2|19190.2|19281|19191|19281.1|19191.1|19279.9|19189.9|11
1656819090000|2022-07-03 03:31:30|19280.9|19190.9|19281|19191|19281.4|19191.4|19280.6|19190.6|14
1656819100000|2022-07-03 03:31:40|19280|19190|19280.2|19190.2|19280.4|19190.4|19279.7|19189.7|9
1656819110000|2022-07-03 03:31:50|19280.1|19190.1|19280.2|19190.2|19280.2|19190.2|19280|19190|5
1656819120000|2022-07-03 03:32:00|19280.3|19190.3|19281.1|19191.1|19281.3|19191.3|19279.9|19189.9|16
1656819130000|2022-07-03 03:32:10|19281.2|19191.2|19280.9|19190.9|19281.3|19191.3|19280.3|19190.3|12
1656819140000|2022-07-03 03:32:20|19281|19191|19281.3|19191.3|19281.5|19191.5|19280.6|19190.6|13
1656819150000|2022-07-03 03:32:30|19281.2|19191.2|19281|19191|19281.2|19191.2|19280.4|19190.4|17
1656819160000|2022-07-03 03:32:40|19280.8|19190.8|19280.8|19190.8|19281.1|19191.1|19280.6|19190.6|17
1656819170000|2022-07-03 03:32:50|19280.9|19190.9|19280.8|19190.8|19280.9|19190.9|19280.8|19190.8|6
1656819180000|2022-07-03 03:33:00|19281.2|19191.2|19281.2|19191.2|19282.3|19192.3|19280.9|19190.9|14
1656819190000|2022-07-03 03:33:10|19281.3|19191.3|19285.9|19195.9|19288.4|19198.4|19281.2|19191.2|21
1656819200000|2022-07-03 03:33:20|19285.3|19195.3|19286.5|19196.5|19287.4|19197.4|19285.3|19195.3|22
1656819210000|2022-07-03 03:33:30|19286.6|19196.6|19287.2|19197.2|19287.2|19197.2|19286.1|19196.1|9
1656819220000|2022-07-03 03:33:40|19287|19197|19287.3|19197.3|19287.6|19197.6|19286.8|19196.8|8
1656819230000|2022-07-03 03:33:50|19287.2|19197.2|19286.6|19196.6|19288.6|19198.6|19286.4|19196.4|23
1656819240000|2022-07-03 03:34:00|19286.5|19196.5|19285.8|19195.8|19286.5|19196.5|19285.6|19195.6|8
1656819250000|2022-07-03 03:34:10|19285.9|19195.9|19286|19196|19286.3|19196.3|19285.5|19195.5|9
1656819260000|2022-07-03 03:34:20|19286.2|19196.2|19285.9|19195.9|19286.4|19196.4|19285|19195|18
1656819270000|2022-07-03 03:34:30|19286|19196|19286.7|19196.7|19287.6|19197.6|19285.8|19195.8|16
1656819280000|2022-07-03 03:34:40|19285.2|19195.2|19283|19193|19287.1|19197.1|19283|19193|19
1656819290000|2022-07-03 03:34:50|19283.2|19193.2|19283.1|19193.1|19283.3|19193.3|19282.8|19192.8|13
1656819300000|2022-07-03 03:35:00|19283.2|19193.2|19281|19191|19283.2|19193.2|19280.6|19190.6|17
1656819310000|2022-07-03 03:35:10|19280.8|19190.8|19280.8|19190.8|19281.5|19191.5|19280.8|19190.8|14
1656819320000|2022-07-03 03:35:20|19281|19191|19281.1|19191.1|19281.2|19191.2|19280.8|19190.8|10
1656819330000|2022-07-03 03:35:30|19281|19191|19281.5|19191.5|19282|19192|19280.9|19190.9|17
1656819340000|2022-07-03 03:35:40|19281.6|19191.6|19281.6|19191.6|19281.6|19191.6|19281.2|19191.2|10
1656819350000|2022-07-03 03:35:50|19281.3|19191.3|19281.6|19191.6|19281.7|19191.7|19281.2|19191.2|17
1656819360000|2022-07-03 03:36:00|19281.4|19191.4|19281.2|19191.2|19281.6|19191.6|19281.1|19191.1|19
1656819370000|2022-07-03 03:36:10|19281.3|19191.3|19281.6|19191.6|19282.3|19192.3|19281.1|19191.1|18
1656819380000|2022-07-03 03:36:20|19281.5|19191.5|19281.6|19191.6|19282.3|19192.3|19281.3|19191.3|8
1656819390000|2022-07-03 03:36:30|19281.7|19191.7|19281.5|19191.5|19282|19192|19281.5|19191.5|9
1656819400000|2022-07-03 03:36:40|19281.7|19191.7|19281.7|19191.7|19282|19192|19281.5|19191.5|11
1656819410000|2022-07-03 03:36:50|19281.6|19191.6|19281.7|19191.7|19282|19192|19281.6|19191.6|12
1656819420000|2022-07-03 03:37:00|19281.8|19191.8|19281.7|19191.7|19282.1|19192.1|19281.5|19191.5|13
1656819430000|2022-07-03 03:37:10|19281.8|19191.8|19292.8|19202.8|19292.9|19202.9|19281.7|19191.7|25
1656819440000|2022-07-03 03:37:20|19292.7|19202.7|19290.6|19200.6|19292.8|19202.8|19290.2|19200.2|23
1656819450000|2022-07-03 03:37:30|19290.7|19200.7|19291.5|19201.5|19292.1|19202.1|19289.9|19199.9|17
1656819460000|2022-07-03 03:37:40|19290.9|19200.9|19290.8|19200.8|19292|19202|19288.4|19198.4|16
1656819470000|2022-07-03 03:37:50|19291.1|19201.1|19288.3|19198.3|19291.1|19201.1|19286.1|19196.1|20
1656819480000|2022-07-03 03:38:00|19289.7|19199.7|19289.6|19199.6|19289.8|19199.8|19288.7|19198.7|21
1656819490000|2022-07-03 03:38:10|19289.9|19199.9|19290.2|19200.2|19290.8|19200.8|19289.4|19199.4|19
1656819500000|2022-07-03 03:38:20|19289.9|19199.9|19289.8|19199.8|19290.6|19200.6|19289.4|19199.4|16
1656819510000|2022-07-03 03:38:30|19290.3|19200.3|19289.5|19199.5|19292.1|19202.1|19289.5|19199.5|18
1656819520000|2022-07-03 03:38:40|19290.3|19200.3|19289.6|19199.6|19290.5|19200.5|19289.1|19199.1|21
1656819530000|2022-07-03 03:38:50|19289.8|19199.8|19289.6|19199.6|19289.8|19199.8|19289.3|19199.3|11
1656819540000|2022-07-03 03:39:00|19289.5|19199.5|19289.7|19199.7|19289.9|19199.9|19289.1|19199.1|13
1656819550000|2022-07-03 03:39:10|19289.6|19199.6|19290.7|19200.7|19290.7|19200.7|19289.6|19199.6|10
1656819560000|2022-07-03 03:39:20|19291.1|19201.1|19291.5|19201.5|19291.9|19201.9|19290.7|19200.7|13
1656819570000|2022-07-03 03:39:30|19291.3|19201.3|19292|19202|19292|19202|19291.2|19201.2|19
1656819580000|2022-07-03 03:39:40|19291.4|19201.4|19291.3|19201.3|19292|19202|19290.9|19200.9|22
1656819590000|2022-07-03 03:39:50|19290.9|19200.9|19291.3|19201.3|19292|19202|19290.6|19200.6|20
1656819600000|2022-07-03 03:40:00|19291.5|19201.5|19291.6|19201.6|19291.9|19201.9|19291.4|19201.4|15
1656819610000|2022-07-03 03:40:10|19291.7|19201.7|19291.8|19201.8|19291.9|19201.9|19291.6|19201.6|13
1656819620000|2022-07-03 03:40:20|19291.9|19201.9|19291.6|19201.6|19292.1|19202.1|19291.2|19201.2|16
1656819630000|2022-07-03 03:40:30|19291.4|19201.4|19291.8|19201.8|19291.8|19201.8|19291.2|19201.2|16
1656819640000|2022-07-03 03:40:40|19291.9|19201.9|19291.5|19201.5|19291.9|19201.9|19291.1|19201.1|14
1656819650000|2022-07-03 03:40:50|19291.4|19201.4|19305.1|19215.1|19305.1|19215.1|19290|19200|28
1656819660000|2022-07-03 03:41:00|19305.3|19215.3|19308.5|19218.5|19308.9|19218.9|19304.7|19214.7|32
1656819670000|2022-07-03 03:41:10|19308.7|19218.7|19312.3|19222.3|19313.9|19223.9|19308.4|19218.4|25
1656819680000|2022-07-03 03:41:20|19312.6|19222.6|19310.8|19220.8|19312.9|19222.9|19308.8|19218.8|32
1656819690000|2022-07-03 03:41:30|19311.5|19221.5|19313.5|19223.5|19313.7|19223.7|19310.7|19220.7|33
1656819700000|2022-07-03 03:41:40|19313|19223|19313.5|19223.5|19314|19224|19312|19222|33
1656819710000|2022-07-03 03:41:50|19313.7|19223.7|19314.5|19224.5|19315.6|19225.6|19311.9|19221.9|33
1656819720000|2022-07-03 03:42:00|19314.4|19224.4|19314.2|19224.2|19315.2|19225.2|19312.8|19222.8|29
1656819730000|2022-07-03 03:42:10|19314.5|19224.5|19312.5|19222.5|19314.5|19224.5|19312.5|19222.5|29
1656819740000|2022-07-03 03:42:20|19312.6|19222.6|19311.9|19221.9|19313.2|19223.2|19311.9|19221.9|23
1656819750000|2022-07-03 03:42:30|19312.1|19222.1|19311.8|19221.8|19314|19224|19311.8|19221.8|26
1656819760000|2022-07-03 03:42:40|19311.7|19221.7|19313.4|19223.4|19314.3|19224.3|19311.7|19221.7|20
1656819770000|2022-07-03 03:42:50|19313.5|19223.5|19313.3|19223.3|19314.1|19224.1|19312.9|19222.9|22
1656819780000|2022-07-03 03:43:00|19313.5|19223.5|19313.3|19223.3|19313.6|19223.6|19311.3|19221.3|21
1656819790000|2022-07-03 03:43:10|19313.1|19223.1|19312.1|19222.1|19313.6|19223.6|19311.3|19221.3|27
1656819800000|2022-07-03 03:43:20|19312.7|19222.7|19324.1|19234.1|19324.2|19234.2|19311.8|19221.8|28
1656819810000|2022-07-03 03:43:30|19324.2|19234.2|19323.9|19233.9|19324.6|19234.6|19320|19230|33
1656819820000|2022-07-03 03:43:40|19324.7|19234.7|19323.9|19233.9|19326.4|19236.4|19323.2|19233.2|32
1656819830000|2022-07-03 03:43:50|19324|19234|19323.7|19233.7|19324.3|19234.3|19323.2|19233.2|25
1656819840000|2022-07-03 03:44:00|19323.5|19233.5|19323.6|19233.6|19323.7|19233.7|19323|19233|30
1656819850000|2022-07-03 03:44:10|19323.7|19233.7|19323.5|19233.5|19323.7|19233.7|19321.4|19231.4|14
1656819860000|2022-07-03 03:44:20|19323.6|19233.6|19329.5|19239.5|19332.3|19242.3|19323.4|19233.4|19
1656819870000|2022-07-03 03:44:30|19329.1|19239.1|19328.7|19238.7|19329.4|19239.4|19327.7|19237.7|22
1656819880000|2022-07-03 03:44:40|19328.8|19238.8|19328.5|19238.5|19329.3|19239.3|19327.7|19237.7|20
1656819890000|2022-07-03 03:44:50|19328.2|19238.2|19327.7|19237.7|19328.7|19238.7|19326.3|19236.3|23
1656819900000|2022-07-03 03:45:00|19327.8|19237.8|19329.6|19239.6|19329.6|19239.6|19327|19237|22
1656819910000|2022-07-03 03:45:10|19329.8|19239.8|19329.3|19239.3|19330.1|19240.1|19329.1|19239.1|24
1656819920000|2022-07-03 03:45:20|19329.2|19239.2|19328.1|19238.1|19329.3|19239.3|19328.1|19238.1|12
1656819930000|2022-07-03 03:45:30|19328.3|19238.3|19327.7|19237.7|19328.4|19238.4|19327.5|19237.5|9
1656819940000|2022-07-03 03:45:40|19327.8|19237.8|19327.8|19237.8|19327.8|19237.8|19327.7|19237.7|7
1656819950000|2022-07-03 03:45:50|19327.7|19237.7|19327.7|19237.7|19328.4|19238.4|19327.5|19237.5|10
1656819960000|2022-07-03 03:46:00|19328.3|19238.3|19325|19235|19328.3|19238.3|19325|19235|27
1656819970000|2022-07-03 03:46:10|19325.3|19235.3|19323.9|19233.9|19325.9|19235.9|19323.9|19233.9|16
1656819980000|2022-07-03 03:46:20|19323.7|19233.7|19313.9|19223.9|19324.5|19234.5|19313.2|19223.2|19
1656819990000|2022-07-03 03:46:30|19312.9|19222.9|19313.9|19223.9|19314|19224|19312.8|19222.8|21
1656820000000|2022-07-03 03:46:40|19313.8|19223.8|19312.4|19222.4|19314.2|19224.2|19312.3|19222.3|30
1656820010000|2022-07-03 03:46:50|19309.7|19219.7|19308.5|19218.5|19310.3|19220.3|19307.4|19217.4|24
1656820020000|2022-07-03 03:47:00|19308.3|19218.3|19309.8|19219.8|19309.8|19219.8|19307.9|19217.9|21
1656820030000|2022-07-03 03:47:10|19309.9|19219.9|19309.2|19219.2|19310.1|19220.1|19308.8|19218.8|19
1656820040000|2022-07-03 03:47:20|19309.8|19219.8|19308.9|19218.9|19309.9|19219.9|19307.2|19217.2|22
1656820050000|2022-07-03 03:47:30|19308.8|19218.8|19306.9|19216.9|19308.8|19218.8|19306.9|19216.9|21
1656820060000|2022-07-03 03:47:40|19306.8|19216.8|19306.2|19216.2|19307.2|19217.2|19306|19216|18
1656820070000|2022-07-03 03:47:50|19306.4|19216.4|19304.1|19214.1|19306.4|19216.4|19304.1|19214.1|20
1656820080000|2022-07-03 03:48:00|19303.4|19213.4|19302.7|19212.7|19304|19214|19302.7|19212.7|12
1656820090000|2022-07-03 03:48:10|19302.5|19212.5|19301.8|19211.8|19302.7|19212.7|19301.8|19211.8|7
1656820100000|2022-07-03 03:48:20|19302|19212|19301.8|19211.8|19302.1|19212.1|19301.5|19211.5|13
1656820110000|2022-07-03 03:48:30|19301.9|19211.9|19306.2|19216.2|19307.2|19217.2|19301.9|19211.9|27
1656820120000|2022-07-03 03:48:40|19306.1|19216.1|19303.4|19213.4|19306.1|19216.1|19303.2|19213.2|17
1656820130000|2022-07-03 03:48:50|19303.6|19213.6|19304|19214|19304.5|19214.5|19303.6|19213.6|19
1656820140000|2022-07-03 03:49:00|19304.3|19214.3|19305|19215|19305.1|19215.1|19303.9|19213.9|22
1656820150000|2022-07-03 03:49:10|19305.4|19215.4|19304.9|19214.9|19305.4|19215.4|19304.5|19214.5|23
1656820160000|2022-07-03 03:49:20|19304.1|19214.1|19303.1|19213.1|19304.4|19214.4|19301.9|19211.9|18
1656820170000|2022-07-03 03:49:30|19303.6|19213.6|19303.4|19213.4|19304.8|19214.8|19302.6|19212.6|23
1656820180000|2022-07-03 03:49:40|19304.2|19214.2|19304.1|19214.1|19304.3|19214.3|19302.5|19212.5|22
1656820190000|2022-07-03 03:49:50|19304|19214|19308.3|19218.3|19308.6|19218.6|19303.7|19213.7|27
1656820200000|2022-07-03 03:50:00|19308.1|19218.1|19309.1|19219.1|19309.1|19219.1|19307.9|19217.9|26
1656820210000|2022-07-03 03:50:10|19309|19219|19309|19219|19309.1|19219.1|19308.9|19218.9|9
1656820220000|2022-07-03 03:50:20|19308.4|19218.4|19306|19216|19308.4|19218.4|19305.9|19215.9|24
1656820230000|2022-07-03 03:50:30|19306.1|19216.1|19306|19216|19306.5|19216.5|19305.6|19215.6|26
1656820240000|2022-07-03 03:50:40|19304.9|19214.9|19305.4|19215.4|19305.7|19215.7|19304.9|19214.9|16
1656820250000|2022-07-03 03:50:50|19305.2|19215.2|19303.7|19213.7|19305.7|19215.7|19303.7|19213.7|13
1656820260000|2022-07-03 03:51:00|19305|19215|19305.5|19215.5|19305.8|19215.8|19305|19215|14
1656820270000|2022-07-03 03:51:10|19305.3|19215.3|19305.4|19215.4|19305.7|19215.7|19305.3|19215.3|11
1656820280000|2022-07-03 03:51:20|19305.2|19215.2|19306|19216|19306.2|19216.2|19305|19215|26
1656820290000|2022-07-03 03:51:30|19305.7|19215.7|19305.9|19215.9|19305.9|19215.9|19304.8|19214.8|21
1656820300000|2022-07-03 03:51:40|19305.8|19215.8|19306.1|19216.1|19306.3|19216.3|19305.2|19215.2|19
1656820310000|2022-07-03 03:51:50|19305.9|19215.9|19304.7|19214.7|19306.1|19216.1|19303.9|19213.9|21
1656820320000|2022-07-03 03:52:00|19304.6|19214.6|19304.9|19214.9|19305.2|19215.2|19304.1|19214.1|26
1656820330000|2022-07-03 03:52:10|19305|19215|19304.5|19214.5|19305|19215|19303.8|19213.8|22
1656820340000|2022-07-03 03:52:20|19304.6|19214.6|19304.5|19214.5|19305.1|19215.1|19304.1|19214.1|24
1656820350000|2022-07-03 03:52:30|19304.4|19214.4|19304.3|19214.3|19304.8|19214.8|19303.9|19213.9|23
1656820360000|2022-07-03 03:52:40|19304.2|19214.2|19303.7|19213.7|19304.3|19214.3|19303.7|19213.7|16
1656820370000|2022-07-03 03:52:50|19303.8|19213.8|19304.1|19214.1|19304.7|19214.7|19303.8|19213.8|15
1656820380000|2022-07-03 03:53:00|19304.2|19214.2|19304|19214|19304.2|19214.2|19303.4|19213.4|18
1656820390000|2022-07-03 03:53:10|19303.9|19213.9|19303.1|19213.1|19304|19214|19302.9|19212.9|17
1656820400000|2022-07-03 03:53:20|19302.9|19212.9|19303.1|19213.1|19303.4|19213.4|19302.9|19212.9|6
1656820410000|2022-07-03 03:53:30|19302.9|19212.9|19303.1|19213.1|19303.2|19213.2|19302.8|19212.8|10
1656820420000|2022-07-03 03:53:40|19302.9|19212.9|19303.2|19213.2|19303.6|19213.6|19302.9|19212.9|18
1656820430000|2022-07-03 03:53:50|19303.3|19213.3|19302.7|19212.7|19303.3|19213.3|19302.6|19212.6|17
1656820440000|2022-07-03 03:54:00|19302.4|19212.4|19302.8|19212.8|19302.8|19212.8|19302.2|19212.2|13
1656820450000|2022-07-03 03:54:10|19302.2|19212.2|19301.9|19211.9|19302.7|19212.7|19301.7|19211.7|10
1656820460000|2022-07-03 03:54:20|19301.8|19211.8|19302.2|19212.2|19302.4|19212.4|19301.6|19211.6|8
1656820470000|2022-07-03 03:54:30|19302.3|19212.3|19300|19210|19302.8|19212.8|19299.4|19209.4|17
1656820480000|2022-07-03 03:54:40|19302|19212|19298.2|19208.2|19302.1|19212.1|19297.8|19207.8|15
1656820490000|2022-07-03 03:54:50|19298.1|19208.1|19297.7|19207.7|19298.2|19208.2|19297.4|19207.4|19
1656820500000|2022-07-03 03:55:00|19297.9|19207.9|19297.7|19207.7|19298.4|19208.4|19297.3|19207.3|19
1656820510000|2022-07-03 03:55:10|19298|19208|19299.2|19209.2|19300.5|19210.5|19297.7|19207.7|23
1656820520000|2022-07-03 03:55:20|19299.4|19209.4|19299.3|19209.3|19299.7|19209.7|19298.9|19208.9|18
1656820530000|2022-07-03 03:55:30|19299.4|19209.4|19299.7|19209.7|19300.6|19210.6|19299.3|19209.3|19
1656820540000|2022-07-03 03:55:40|19299.8|19209.8|19299.6|19209.6|19300.1|19210.1|19299.6|19209.6|16
1656820550000|2022-07-03 03:55:50|19299.7|19209.7|19299.3|19209.3|19300.1|19210.1|19299.1|19209.1|23
1656820560000|2022-07-03 03:56:00|19299.4|19209.4|19298.9|19208.9|19299.4|19209.4|19298.8|19208.8|16
1656820570000|2022-07-03 03:56:10|19299|19209|19298.2|19208.2|19299.2|19209.2|19298.2|19208.2|21
1656820580000|2022-07-03 03:56:20|19298.3|19208.3|19298|19208|19298.3|19208.3|19298|19208|7
1656820590000|2022-07-03 03:56:30|19298.2|19208.2|19297.7|19207.7|19298.2|19208.2|19297.4|19207.4|14
1656820600000|2022-07-03 03:56:40|19297.9|19207.9|19296.7|19206.7|19298|19208|19296.6|19206.6|22
1656820610000|2022-07-03 03:56:50|19298|19208|19298|19208|19298.3|19208.3|19297|19207|10
1656820620000|2022-07-03 03:57:00|19297.9|19207.9|19303.7|19213.7|19303.7|19213.7|19297.9|19207.9|24
1656820630000|2022-07-03 03:57:10|19303.6|19213.6|19301.6|19211.6|19304|19214|19300.7|19210.7|24
1656820640000|2022-07-03 03:57:20|19301.9|19211.9|19301.8|19211.8|19302.7|19212.7|19301.6|19211.6|23
1656820650000|2022-07-03 03:57:30|19301.9|19211.9|19301.1|19211.1|19303.4|19213.4|19300.8|19210.8|18
1656820660000|2022-07-03 03:57:40|19302|19212|19304.1|19214.1|19306.5|19216.5|19302|19212|25
1656820670000|2022-07-03 03:57:50|19304.3|19214.3|19305.3|19215.3|19306.1|19216.1|19304.1|19214.1|21
1656820680000|2022-07-03 03:58:00|19305.4|19215.4|19308.1|19218.1|19308.3|19218.3|19305.2|19215.2|18
1656820690000|2022-07-03 03:58:10|19307.4|19217.4|19307.3|19217.3|19307.6|19217.6|19306.3|19216.3|13
1656820700000|2022-07-03 03:58:20|19307.4|19217.4|19306.7|19216.7|19307.4|19217.4|19306.5|19216.5|13
1656820710000|2022-07-03 03:58:30|19305.4|19215.4|19305.8|19215.8|19306.6|19216.6|19305.4|19215.4|13
1656820720000|2022-07-03 03:58:40|19304.9|19214.9|19305.7|19215.7|19305.7|19215.7|19304.7|19214.7|20
1656820730000|2022-07-03 03:58:50|19306|19216|19305.4|19215.4|19306|19216|19304.4|19214.4|14
1656820740000|2022-07-03 03:59:00|19305.1|19215.1|19305.3|19215.3|19305.5|19215.5|19305|19215|21
1656820750000|2022-07-03 03:59:10|19305.5|19215.5|19301.4|19211.4|19305.7|19215.7|19301|19211|37
1656820760000|2022-07-03 03:59:20|19301.5|19211.5|19299.4|19209.4|19304.4|19214.4|19298.2|19208.2|20
1656820770000|2022-07-03 03:59:30|19299.3|19209.3|19295.8|19205.8|19299.3|19209.3|19295.6|19205.6|20
1656820780000|2022-07-03 03:59:40|19298.3|19208.3|19292.9|19202.9|19298.3|19208.3|19292.9|19202.9|11
1656820790000|2022-07-03 03:59:50|19293|19203|19292.5|19202.5|19294.8|19204.8|19292.5|19202.5|16
1656820800000|2022-07-03 04:00:00|19292.9|19202.9|19295.9|19205.9|19300.2|19210.2|19292.7|19202.7|17
1656820810000|2022-07-03 04:00:10|19295|19205|19303.5|19213.5|19305.3|19215.3|19294.4|19204.4|23
1656820820000|2022-07-03 04:00:20|19303.6|19213.6|19303.7|19213.7|19305.5|19215.5|19303.2|19213.2|26
1656820830000|2022-07-03 04:00:30|19303.6|19213.6|19303.5|19213.5|19303.9|19213.9|19303.5|19213.5|18
1656820840000|2022-07-03 04:00:40|19303.6|19213.6|19303.6|19213.6|19304.2|19214.2|19303.4|19213.4|19
1656820850000|2022-07-03 04:00:50|19303.7|19213.7|19303.6|19213.6|19303.8|19213.8|19303.1|19213.1|23
1656820860000|2022-07-03 04:01:00|19303.8|19213.8|19303.8|19213.8|19304|19214|19303.6|19213.6|7
1656820870000|2022-07-03 04:01:10|19303.9|19213.9|19303.6|19213.6|19304|19214|19303.4|19213.4|17
1656820880000|2022-07-03 04:01:20|19303.7|19213.7|19303.1|19213.1|19303.9|19213.9|19303.1|19213.1|22
1656820890000|2022-07-03 04:01:30|19303.3|19213.3|19303.3|19213.3|19303.8|19213.8|19303.1|19213.1|26
1656820900000|2022-07-03 04:01:40|19303.5|19213.5|19303.6|19213.6|19303.8|19213.8|19303|19213|15
1656820910000|2022-07-03 04:01:50|19304.1|19214.1|19304|19214|19304.3|19214.3|19303.9|19213.9|20
1656820920000|2022-07-03 04:02:00|19303.9|19213.9|19305.2|19215.2|19305.5|19215.5|19303.8|19213.8|25
1656820930000|2022-07-03 04:02:10|19305|19215|19304.9|19214.9|19306.1|19216.1|19304.4|19214.4|24
1656820940000|2022-07-03 04:02:20|19304.7|19214.7|19304.8|19214.8|19305|19215|19304.5|19214.5|16
1656820950000|2022-07-03 04:02:30|19304.6|19214.6|19304.7|19214.7|19304.9|19214.9|19304.5|19214.5|17
1656820960000|2022-07-03 04:02:40|19304.6|19214.6|19305.8|19215.8|19305.9|19215.9|19304.6|19214.6|22
1656820970000|2022-07-03 04:02:50|19305.6|19215.6|19305.9|19215.9|19305.9|19215.9|19305|19215|20
1656820980000|2022-07-03 04:03:00|19306|19216|19306|19216|19306.1|19216.1|19305.5|19215.5|14
1656820990000|2022-07-03 04:03:10|19306.1|19216.1|19304.9|19214.9|19306.4|19216.4|19304.9|19214.9|21
1656821000000|2022-07-03 04:03:20|19304.8|19214.8|19306|19216|19306.3|19216.3|19304.8|19214.8|11
1656821010000|2022-07-03 04:03:30|19305.9|19215.9|19305.8|19215.8|19306.5|19216.5|19305.8|19215.8|17
1656821020000|2022-07-03 04:03:40|19305.9|19215.9|19305.4|19215.4|19305.9|19215.9|19304.8|19214.8|19
1656821030000|2022-07-03 04:03:50|19305.5|19215.5|19305.4|19215.4|19305.8|19215.8|19305.2|19215.2|15
1656821040000|2022-07-03 04:04:00|19305.2|19215.2|19310.4|19220.4|19312.8|19222.8|19305.1|19215.1|24
1656821050000|2022-07-03 04:04:10|19310.7|19220.7|19310.9|19220.9|19311.2|19221.2|19309.9|19219.9|23
1656821060000|2022-07-03 04:04:20|19311|19221|19311.4|19221.4|19311.7|19221.7|19310.9|19220.9|20
1656821070000|2022-07-03 04:04:30|19311.5|19221.5|19309.3|19219.3|19312.1|19222.1|19309.3|19219.3|14
1656821080000|2022-07-03 04:04:40|19309.1|19219.1|19308.4|19218.4|19312.3|19222.3|19307.2|19217.2|26
1656821090000|2022-07-03 04:04:50|19308.5|19218.5|19308.4|19218.4|19308.6|19218.6|19308.3|19218.3|19
1656821100000|2022-07-03 04:05:00|19308.3|19218.3|19308.3|19218.3|19308.4|19218.4|19308.2|19218.2|9
1656821110000|2022-07-03 04:05:10|19308.2|19218.2|19307.4|19217.4|19309.4|19219.4|19307.3|19217.3|13
1656821120000|2022-07-03 04:05:20|19307.5|19217.5|19307.4|19217.4|19308.6|19218.6|19307.3|19217.3|14
1656821130000|2022-07-03 04:05:30|19308.7|19218.7|19307.8|19217.8|19308.8|19218.8|19306.8|19216.8|17
1656821140000|2022-07-03 04:05:40|19308.7|19218.7|19305.4|19215.4|19308.7|19218.7|19305.4|19215.4|18
1656821150000|2022-07-03 04:05:50|19305.1|19215.1|19306.2|19216.2|19306.7|19216.7|19305.1|19215.1|22
1656821160000|2022-07-03 04:06:00|19306.5|19216.5|19305.3|19215.3|19307.2|19217.2|19305.3|19215.3|18
1656821170000|2022-07-03 04:06:10|19305.2|19215.2|19305.8|19215.8|19306.3|19216.3|19305.2|19215.2|9
1656821180000|2022-07-03 04:06:20|19306|19216|19302.2|19212.2|19306|19216|19302.2|19212.2|14
1656821190000|2022-07-03 04:06:30|19302.1|19212.1|19307.3|19217.3|19308.1|19218.1|19302|19212|28
1656821200000|2022-07-03 04:06:40|19307.2|19217.2|19312.7|19222.7|19312.8|19222.8|19307.2|19217.2|22
1656821210000|2022-07-03 04:06:50|19312.8|19222.8|19312.4|19222.4|19312.8|19222.8|19312.2|19222.2|9
1656821220000|2022-07-03 04:07:00|19312.6|19222.6|19312.8|19222.8|19313.5|19223.5|19312.1|19222.1|25
1656821230000|2022-07-03 04:07:10|19312.9|19222.9|19314.3|19224.3|19314.3|19224.3|19312.8|19222.8|16
1656821240000|2022-07-03 04:07:20|19314.2|19224.2|19313|19223|19314.7|19224.7|19312.8|19222.8|20
1656821250000|2022-07-03 04:07:30|19312.8|19222.8|19313.8|19223.8|19314|19224|19312.8|19222.8|17
1656821260000|2022-07-03 04:07:40|19314|19224|19315.7|19225.7|19316|19226|19313.9|19223.9|15
1656821270000|2022-07-03 04:07:50|19315.8|19225.8|19316|19226|19316.2|19226.2|19315.8|19225.8|17
1656821280000|2022-07-03 04:08:00|19315.8|19225.8|19320.4|19230.4|19320.7|19230.7|19315.8|19225.8|24
1656821290000|2022-07-03 04:08:10|19319.8|19229.8|19319.3|19229.3|19320.4|19230.4|19319.2|19229.2|23
1656821300000|2022-07-03 04:08:20|19319|19229|19317|19227|19319.2|19229.2|19316.8|19226.8|27
1656821310000|2022-07-03 04:08:30|19317.2|19227.2|19315.6|19225.6|19317.7|19227.7|19314.2|19224.2|30
1656821320000|2022-07-03 04:08:40|19315.8|19225.8|19317.4|19227.4|19318|19228|19315.5|19225.5|26
1656821330000|2022-07-03 04:08:50|19317|19227|19320.8|19230.8|19320.8|19230.8|19316.5|19226.5|18
1656821340000|2022-07-03 04:09:00|19320.7|19230.7|19317.5|19227.5|19320.7|19230.7|19317.4|19227.4|24
1656821350000|2022-07-03 04:09:10|19317.7|19227.7|19318|19228|19318.2|19228.2|19317.5|19227.5|12
1656821360000|2022-07-03 04:09:20|19317.9|19227.9|19317.9|19227.9|19318|19228|19317.8|19227.8|7
1656821370000|2022-07-03 04:09:30|19317.8|19227.8|19315.8|19225.8|19317.9|19227.9|19315.8|19225.8|6
1656821380000|2022-07-03 04:09:40|19315.9|19225.9|19317.5|19227.5|19317.8|19227.8|19315.9|19225.9|11
1656821390000|2022-07-03 04:09:50|19317.4|19227.4|19317.3|19227.3|19318.3|19228.3|19316.9|19226.9|21
1656821400000|2022-07-03 04:10:00|19317.2|19227.2|19317.2|19227.2|19317.5|19227.5|19317.1|19227.1|14
1656821410000|2022-07-03 04:10:10|19317|19227|19318.4|19228.4|19318.5|19228.5|19316.6|19226.6|18
1656821420000|2022-07-03 04:10:20|19318.7|19228.7|19318.1|19228.1|19318.7|19228.7|19318.1|19228.1|14
1656821430000|2022-07-03 04:10:30|19317.9|19227.9|19318.8|19228.8|19319|19229|19317.9|19227.9|22
1656821440000|2022-07-03 04:10:40|19318.7|19228.7|19319.1|19229.1|19319.1|19229.1|19318.7|19228.7|13
1656821450000|2022-07-03 04:10:50|19319|19229|19318.7|19228.7|19319.7|19229.7|19318.5|19228.5|20
1656821460000|2022-07-03 04:11:00|19318.8|19228.8|19319.3|19229.3|19319.3|19229.3|19318.6|19228.6|20
1656821470000|2022-07-03 04:11:10|19319.4|19229.4|19318.8|19228.8|19319.6|19229.6|19318.4|19228.4|14
1656821480000|2022-07-03 04:11:20|19318.7|19228.7|19319|19229|19319|19229|19318.7|19228.7|8
1656821490000|2022-07-03 04:11:30|19318.9|19228.9|19318.9|19228.9|19319|19229|19318.5|19228.5|11
1656821500000|2022-07-03 04:11:40|19319|19229|19319.3|19229.3|19319.4|19229.4|19318.9|19228.9|19
1656821510000|2022-07-03 04:11:50|19319.9|19229.9|19319.7|19229.7|19320.1|19230.1|19319.7|19229.7|7
1656821520000|2022-07-03 04:12:00|19320.1|19230.1|19320.7|19230.7|19321|19231|19320.1|19230.1|22
1656821530000|2022-07-03 04:12:10|19320.8|19230.8|19342.4|19252.4|19344.9|19254.9|19320.4|19230.4|34
1656821540000|2022-07-03 04:12:20|19342.5|19252.5|19333.8|19243.8|19342.8|19252.8|19333.8|19243.8|29
1656821550000|2022-07-03 04:12:30|19334.2|19244.2|19332.2|19242.2|19334.2|19244.2|19332.1|19242.1|31
1656821560000|2022-07-03 04:12:40|19332.1|19242.1|19334.9|19244.9|19335.4|19245.4|19332.1|19242.1|25
1656821570000|2022-07-03 04:12:50|19335.1|19245.1|19333.2|19243.2|19335.1|19245.1|19333.1|19243.1|16
1656821580000|2022-07-03 04:13:00|19333.1|19243.1|19333.7|19243.7|19334.2|19244.2|19333.1|19243.1|11
1656821590000|2022-07-03 04:13:10|19333.8|19243.8|19334.8|19244.8|19335.8|19245.8|19333.7|19243.7|22
1656821600000|2022-07-03 04:13:20|19335|19245|19335.1|19245.1|19335.2|19245.2|19334.2|19244.2|17
1656821610000|2022-07-03 04:13:30|19335.2|19245.2|19336.2|19246.2|19336.3|19246.3|19335.1|19245.1|22
1656821620000|2022-07-03 04:13:40|19336.3|19246.3|19337.7|19247.7|19339.4|19249.4|19335.9|19245.9|19
1656821630000|2022-07-03 04:13:50|19337.9|19247.9|19336.6|19246.6|19338.2|19248.2|19336.4|19246.4|14
1656821640000|2022-07-03 04:14:00|19336.3|19246.3|19337.3|19247.3|19337.3|19247.3|19336.2|19246.2|15
1656821650000|2022-07-03 04:14:10|19337.1|19247.1|19337.2|19247.2|19337.2|19247.2|19335.5|19245.5|21
1656821660000|2022-07-03 04:14:20|19337|19247|19335|19245|19337.2|19247.2|19333.5|19243.5|17
1656821670000|2022-07-03 04:14:30|19334.1|19244.1|19330.5|19240.5|19334.9|19244.9|19330.5|19240.5|25
1656821680000|2022-07-03 04:14:40|19330.3|19240.3|19328.1|19238.1|19330.4|19240.4|19327.7|19237.7|33
1656821690000|2022-07-03 04:14:50|19328.2|19238.2|19330.9|19240.9|19332.8|19242.8|19328.2|19238.2|30
1656821700000|2022-07-03 04:15:00|19330.7|19240.7|19333.1|19243.1|19334.1|19244.1|19330.7|19240.7|20
1656821710000|2022-07-03 04:15:10|19333|19243|19331.7|19241.7|19333.2|19243.2|19331|19241|21
1656821720000|2022-07-03 04:15:20|19331.5|19241.5|19330.4|19240.4|19332|19242|19329.9|19239.9|20
1656821730000|2022-07-03 04:15:30|19330.6|19240.6|19330.1|19240.1|19331.3|19241.3|19330|19240|24
1656821740000|2022-07-03 04:15:40|19330.2|19240.2|19327.1|19237.1|19331.4|19241.4|19327.1|19237.1|31
1656821750000|2022-07-03 04:15:50|19326.6|19236.6|19326.3|19236.3|19327.9|19237.9|19326.1|19236.1|27
1656821760000|2022-07-03 04:16:00|19326.5|19236.5|19326.4|19236.4|19327.3|19237.3|19326.4|19236.4|15
1656821770000|2022-07-03 04:16:10|19326.6|19236.6|19326.5|19236.5|19326.7|19236.7|19326|19236|19
1656821780000|2022-07-03 04:16:20|19326.3|19236.3|19326.1|19236.1|19326.4|19236.4|19326.1|19236.1|11
1656821790000|2022-07-03 04:16:30|19326.2|19236.2|19326.7|19236.7|19327.4|19237.4|19326.2|19236.2|11
1656821800000|2022-07-03 04:16:40|19326.6|19236.6|19326.7|19236.7|19326.7|19236.7|19326.6|19236.6|4
1656821810000|2022-07-03 04:16:50|19326.5|19236.5|19326.7|19236.7|19326.7|19236.7|19326.5|19236.5|2
1656821820000|2022-07-03 04:17:00|19327.4|19237.4|19327.7|19237.7|19328.5|19238.5|19327.4|19237.4|18
1656821830000|2022-07-03 04:17:10|19328|19238|19327.4|19237.4|19328.2|19238.2|19326.6|19236.6|19
1656821840000|2022-07-03 04:17:20|19327.1|19237.1|19327.5|19237.5|19327.8|19237.8|19327.1|19237.1|18
1656821850000|2022-07-03 04:17:30|19327.4|19237.4|19327.5|19237.5|19327.5|19237.5|19327.1|19237.1|9
1656821860000|2022-07-03 04:17:40|19327.2|19237.2|19326.8|19236.8|19327.5|19237.5|19326.7|19236.7|20
1656821870000|2022-07-03 04:17:50|19326.9|19236.9|19326.6|19236.6|19326.9|19236.9|19326.6|19236.6|9
1656821880000|2022-07-03 04:18:00|19326.9|19236.9|19326.4|19236.4|19326.9|19236.9|19326.2|19236.2|12
1656821890000|2022-07-03 04:18:10|19326.6|19236.6|19326.9|19236.9|19326.9|19236.9|19326.3|19236.3|16
1656821900000|2022-07-03 04:18:20|19326.7|19236.7|19326.6|19236.6|19327.2|19237.2|19326.6|19236.6|9
1656821910000|2022-07-03 04:18:30|19327.1|19237.1|19326.2|19236.2|19327.1|19237.1|19326.2|19236.2|9
1656821920000|2022-07-03 04:18:40|19326.1|19236.1|19326.2|19236.2|19326.3|19236.3|19324.6|19234.6|9
1656821930000|2022-07-03 04:18:50|19326.4|19236.4|19326.2|19236.2|19326.4|19236.4|19326.1|19236.1|6
1656821940000|2022-07-03 04:19:00|19326.1|19236.1|19322.2|19232.2|19326.1|19236.1|19321.9|19231.9|17
1656821950000|2022-07-03 04:19:10|19322.3|19232.3|19323|19233|19323.6|19233.6|19322.1|19232.1|14
1656821960000|2022-07-03 04:19:20|19322.4|19232.4|19320.6|19230.6|19322.7|19232.7|19320.5|19230.5|10
1656821970000|2022-07-03 04:19:30|19320.5|19230.5|19320.4|19230.4|19320.9|19230.9|19320.3|19230.3|12
1656821980000|2022-07-03 04:19:40|19320.3|19230.3|19320.2|19230.2|19320.4|19230.4|19320.1|19230.1|6
1656821990000|2022-07-03 04:19:50|19320.1|19230.1|19320.6|19230.6|19321.2|19231.2|19320.1|19230.1|15
1656822000000|2022-07-03 04:20:00|19320.8|19230.8|19320.9|19230.9|19321|19231|19320.5|19230.5|19
1656822010000|2022-07-03 04:20:10|19321|19231|19320.5|19230.5|19321.3|19231.3|19320.2|19230.2|22
1656822020000|2022-07-03 04:20:20|19320.3|19230.3|19320.4|19230.4|19320.6|19230.6|19320|19230|15
1656822030000|2022-07-03 04:20:30|19320.5|19230.5|19320.8|19230.8|19320.8|19230.8|19320.2|19230.2|15
1656822040000|2022-07-03 04:20:40|19320.6|19230.6|19320.6|19230.6|19321.4|19231.4|19320|19230|23
1656822050000|2022-07-03 04:20:50|19320.3|19230.3|19320.7|19230.7|19321|19231|19319.6|19229.6|24
1656822060000|2022-07-03 04:21:00|19320.6|19230.6|19320.2|19230.2|19320.7|19230.7|19319.7|19229.7|24
1656822070000|2022-07-03 04:21:10|19320.5|19230.5|19319.9|19229.9|19320.5|19230.5|19319.9|19229.9|11
1656822080000|2022-07-03 04:21:20|19320.1|19230.1|19319.9|19229.9|19320.1|19230.1|19319.6|19229.6|8
1656822090000|2022-07-03 04:21:30|19320.1|19230.1|19319.7|19229.7|19320.5|19230.5|19319.3|19229.3|21
1656822100000|2022-07-03 04:21:40|19319.8|19229.8|19320|19230|19320.4|19230.4|19319.6|19229.6|18
1656822110000|2022-07-03 04:21:50|19319.9|19229.9|19316.5|19226.5|19320.1|19230.1|19316.1|19226.1|18
1656822120000|2022-07-03 04:22:00|19318.1|19228.1|19315|19225|19319.2|19229.2|19315|19225|16
1656822130000|2022-07-03 04:22:10|19314.9|19224.9|19306.9|19216.9|19315.6|19225.6|19306.9|19216.9|22
1656822140000|2022-07-03 04:22:20|19307.1|19217.1|19307.2|19217.2|19307.7|19217.7|19306.9|19216.9|16
1656822150000|2022-07-03 04:22:30|19306.9|19216.9|19306.1|19216.1|19307.3|19217.3|19304.8|19214.8|24
1656822160000|2022-07-03 04:22:40|19305.8|19215.8|19304.9|19214.9|19305.8|19215.8|19303.9|19213.9|15
1656822170000|2022-07-03 04:22:50|19304.8|19214.8|19305.4|19215.4|19305.4|19215.4|19304.8|19214.8|5
1656822180000|2022-07-03 04:23:00|19305.3|19215.3|19310.7|19220.7|19310.7|19220.7|19305.3|19215.3|18
1656822190000|2022-07-03 04:23:10|19310.5|19220.5|19310.2|19220.2|19310.7|19220.7|19310.2|19220.2|15
1656822200000|2022-07-03 04:23:20|19310.3|19220.3|19309.2|19219.2|19310.9|19220.9|19309.2|19219.2|8
1656822210000|2022-07-03 04:23:30|19309.3|19219.3|19309|19219|19309.3|19219.3|19308.8|19218.8|10
1656822220000|2022-07-03 04:23:40|19308.8|19218.8|19309.3|19219.3|19309.3|19219.3|19308.7|19218.7|15
1656822230000|2022-07-03 04:23:50|19308.9|19218.9|19308.3|19218.3|19309.3|19219.3|19308|19218|10
1656822240000|2022-07-03 04:24:00|19308.2|19218.2|19309.8|19219.8|19309.8|19219.8|19308.1|19218.1|23
1656822250000|2022-07-03 04:24:10|19309.7|19219.7|19309.8|19219.8|19310.1|19220.1|19308.6|19218.6|21
1656822260000|2022-07-03 04:24:20|19309.9|19219.9|19307.9|19217.9|19309.9|19219.9|19307.9|19217.9|22
1656822270000|2022-07-03 04:24:30|19308|19218|19307.9|19217.9|19308.1|19218.1|19307.8|19217.8|11
1656822280000|2022-07-03 04:24:40|19307.8|19217.8|19310.5|19220.5|19310.5|19220.5|19307.7|19217.7|9
1656822290000|2022-07-03 04:24:50|19310.4|19220.4|19310.2|19220.2|19310.7|19220.7|19309.4|19219.4|15
1656822300000|2022-07-03 04:25:00|19311.7|19221.7|19310.5|19220.5|19312|19222|19310.5|19220.5|17
1656822310000|2022-07-03 04:25:10|19311.1|19221.1|19308.8|19218.8|19311.1|19221.1|19308|19218|11
1656822320000|2022-07-03 04:25:20|19308.4|19218.4|19309.2|19219.2|19309.4|19219.4|19308.4|19218.4|16
1656822330000|2022-07-03 04:25:30|19308.9|19218.9|19309.2|19219.2|19309.7|19219.7|19308.8|19218.8|21
1656822340000|2022-07-03 04:25:40|19309.1|19219.1|19308.9|19218.9|19309.2|19219.2|19308.9|19218.9|4
1656822350000|2022-07-03 04:25:50|19309.1|19219.1|19317.8|19227.8|19317.8|19227.8|19308.9|19218.9|22
1656822360000|2022-07-03 04:26:00|19317.6|19227.6|19314.5|19224.5|19317.6|19227.6|19314.3|19224.3|24
1656822370000|2022-07-03 04:26:10|19315.4|19225.4|19315|19225|19315.9|19225.9|19314.7|19224.7|16
1656822380000|2022-07-03 04:26:20|19314.7|19224.7|19314.4|19224.4|19315|19225|19314|19224|11
1656822390000|2022-07-03 04:26:30|19314|19224|19314.4|19224.4|19314.8|19224.8|19314|19224|6
1656822400000|2022-07-03 04:26:40|19314.8|19224.8|19313.8|19223.8|19315|19225|19313.8|19223.8|6
1656822410000|2022-07-03 04:26:50|19314.9|19224.9|19315|19225|19315|19225|19313.6|19223.6|12
1656822420000|2022-07-03 04:27:00|19314.6|19224.6|19314|19224|19314.9|19224.9|19313.6|19223.6|15
1656822430000|2022-07-03 04:27:10|19313.9|19223.9|19311.2|19221.2|19313.9|19223.9|19309.4|19219.4|20
1656822440000|2022-07-03 04:27:20|19311.1|19221.1|19308.5|19218.5|19311.1|19221.1|19307.8|19217.8|14
1656822450000|2022-07-03 04:27:30|19309.6|19219.6|19309.4|19219.4|19310|19220|19308.5|19218.5|22
1656822460000|2022-07-03 04:27:40|19309.6|19219.6|19309.5|19219.5|19311.1|19221.1|19308.7|19218.7|25
1656822470000|2022-07-03 04:27:50|19309|19219|19309.9|19219.9|19310.2|19220.2|19309|19219|14
1656822480000|2022-07-03 04:28:00|19309.8|19219.8|19310.2|19220.2|19310.2|19220.2|19309.6|19219.6|10
1656822490000|2022-07-03 04:28:10|19310.3|19220.3|19310|19220|19310.5|19220.5|19308.8|19218.8|10
1656822500000|2022-07-03 04:28:20|19310.4|19220.4|19310|19220|19310.4|19220.4|19309.7|19219.7|13
1656822510000|2022-07-03 04:28:30|19309.9|19219.9|19311.2|19221.2|19311.5|19221.5|19309.9|19219.9|6
1656822520000|2022-07-03 04:28:40|19311|19221|19310.7|19220.7|19311|19221|19310.4|19220.4|9
1656822530000|2022-07-03 04:28:50|19310.8|19220.8|19310.5|19220.5|19310.9|19220.9|19310.5|19220.5|11
1656822540000|2022-07-03 04:29:00|19310.4|19220.4|19310.2|19220.2|19310.8|19220.8|19310.1|19220.1|15
1656822550000|2022-07-03 04:29:10|19310.3|19220.3|19310.8|19220.8|19311.2|19221.2|19310.2|19220.2|20
1656822560000|2022-07-03 04:29:20|19310.7|19220.7|19310.3|19220.3|19311.3|19221.3|19310.3|19220.3|13
1656822570000|2022-07-03 04:29:30|19310.5|19220.5|19310.7|19220.7|19311.2|19221.2|19310|19220|18
1656822580000|2022-07-03 04:29:40|19310.3|19220.3|19310.7|19220.7|19310.9|19220.9|19310.2|19220.2|9
1656822590000|2022-07-03 04:29:50|19310.6|19220.6|19310.6|19220.6|19311.2|19221.2|19310.6|19220.6|10
1656822600000|2022-07-03 04:30:00|19310.7|19220.7|19310.7|19220.7|19311|19221|19310.6|19220.6|9
1656822610000|2022-07-03 04:30:10|19310.9|19220.9|19311|19221|19311|19221|19310.7|19220.7|3
1656822620000|2022-07-03 04:30:20|19310.9|19220.9|19310.6|19220.6|19311.2|19221.2|19310.2|19220.2|8
1656822630000|2022-07-03 04:30:30|19310.4|19220.4|19310.9|19220.9|19311|19221|19310.3|19220.3|13
1656822640000|2022-07-03 04:30:40|19310.5|19220.5|19310.5|19220.5|19311.2|19221.2|19310.1|19220.1|16
1656822650000|2022-07-03 04:30:50|19310.4|19220.4|19303.3|19213.3|19310.5|19220.5|19303.3|19213.3|26
1656822660000|2022-07-03 04:31:00|19303.7|19213.7|19303.3|19213.3|19305.2|19215.2|19303.3|19213.3|27
1656822670000|2022-07-03 04:31:10|19304.4|19214.4|19303.5|19213.5|19304.4|19214.4|19303.3|19213.3|23
1656822680000|2022-07-03 04:31:20|19302.7|19212.7|19302.1|19212.1|19303.4|19213.4|19301.8|19211.8|15
1656822690000|2022-07-03 04:31:30|19302|19212|19300|19210|19302.5|19212.5|19299.7|19209.7|19
1656822700000|2022-07-03 04:31:40|19299.9|19209.9|19298.9|19208.9|19299.9|19209.9|19297.8|19207.8|23
1656822710000|2022-07-03 04:31:50|19298.7|19208.7|19298.4|19208.4|19298.9|19208.9|19297.5|19207.5|17
1656822720000|2022-07-03 04:32:00|19298.9|19208.9|19297.7|19207.7|19298.9|19208.9|19297.7|19207.7|8
1656822730000|2022-07-03 04:32:10|19297.8|19207.8|19297.6|19207.6|19297.9|19207.9|19297.6|19207.6|8
1656822740000|2022-07-03 04:32:20|19297.4|19207.4|19297.7|19207.7|19298|19208|19296.9|19206.9|11
1656822750000|2022-07-03 04:32:30|19297.4|19207.4|19294.9|19204.9|19298.3|19208.3|19294.9|19204.9|22
1656822760000|2022-07-03 04:32:40|19294.5|19204.5|19293|19203|19295.6|19205.6|19292.6|19202.6|23
1656822770000|2022-07-03 04:32:50|19292.7|19202.7|19292.4|19202.4|19293.3|19203.3|19290.4|19200.4|25
1656822780000|2022-07-03 04:33:00|19291.7|19201.7|19291.9|19201.9|19292.3|19202.3|19290.9|19200.9|17
1656822790000|2022-07-03 04:33:10|19291.8|19201.8|19293.7|19203.7|19293.8|19203.8|19291.6|19201.6|21
1656822800000|2022-07-03 04:33:20|19293.4|19203.4|19293.3|19203.3|19294.5|19204.5|19293.2|19203.2|15
1656822810000|2022-07-03 04:33:30|19293.2|19203.2|19293.6|19203.6|19293.6|19203.6|19293.2|19203.2|4
1656822820000|2022-07-03 04:33:40|19293.4|19203.4|19293|19203|19293.8|19203.8|19293|19203|14
1656822830000|2022-07-03 04:33:50|19293.1|19203.1|19293.2|19203.2|19293.6|19203.6|19293.1|19203.1|11
1656822840000|2022-07-03 04:34:00|19293.3|19203.3|19293.1|19203.1|19293.3|19203.3|19293|19203|9
1656822850000|2022-07-03 04:34:10|19293|19203|19293.6|19203.6|19294|19204|19293|19203|11
1656822860000|2022-07-03 04:34:20|19293.7|19203.7|19293|19203|19293.7|19203.7|19291.2|19201.2|12
1656822870000|2022-07-03 04:34:30|19293.1|19203.1|19293.1|19203.1|19293.2|19203.2|19293|19203|10
1656822880000|2022-07-03 04:34:40|19293|19203|19293|19203|19293|19203|19292.9|19202.9|3
1656822890000|2022-07-03 04:34:50|19292.7|19202.7|19292.9|19202.9|19293|19203|19292.5|19202.5|6
1656822900000|2022-07-03 04:35:00|19292.8|19202.8|19294.7|19204.7|19294.7|19204.7|19292.5|19202.5|17
1656822910000|2022-07-03 04:35:10|19294.6|19204.6|19297.2|19207.2|19297.3|19207.3|19294.6|19204.6|20
1656822920000|2022-07-03 04:35:20|19297.3|19207.3|19295.8|19205.8|19297.3|19207.3|19294.8|19204.8|15
1656822930000|2022-07-03 04:35:30|19294.8|19204.8|19294.9|19204.9|19295.8|19205.8|19294.5|19204.5|14
1656822940000|2022-07-03 04:35:40|19295.3|19205.3|19293.4|19203.4|19295.3|19205.3|19292|19202|19
1656822950000|2022-07-03 04:35:50|19293|19203|19292.7|19202.7|19293|19203|19292.1|19202.1|13
1656822960000|2022-07-03 04:36:00|19292.4|19202.4|19290.2|19200.2|19292.4|19202.4|19290.1|19200.1|12
1656822970000|2022-07-03 04:36:10|19290.1|19200.1|19291.3|19201.3|19291.3|19201.3|19288.4|19198.4|19
1656822980000|2022-07-03 04:36:20|19291.1|19201.1|19291.1|19201.1|19291.5|19201.5|19291.1|19201.1|7
1656822990000|2022-07-03 04:36:30|19291.7|19201.7|19290.9|19200.9|19291.9|19201.9|19290.4|19200.4|11
1656823000000|2022-07-03 04:36:40|19290.8|19200.8|19291.3|19201.3|19292.7|19202.7|19290.8|19200.8|16
1656823010000|2022-07-03 04:36:50|19291.2|19201.2|19291.3|19201.3|19292|19202|19290.8|19200.8|16
1656823020000|2022-07-03 04:37:00|19291|19201|19291.5|19201.5|19291.7|19201.7|19290.2|19200.2|20
1656823030000|2022-07-03 04:37:10|19291.2|19201.2|19290.5|19200.5|19291.3|19201.3|19290.5|19200.5|21
1656823040000|2022-07-03 04:37:20|19291.5|19201.5|19289.1|19199.1|19291.5|19201.5|19289.1|19199.1|9
1656823050000|2022-07-03 04:37:30|19289.2|19199.2|19289.3|19199.3|19289.4|19199.4|19288.9|19198.9|17
1656823060000|2022-07-03 04:37:40|19289.2|19199.2|19291.7|19201.7|19291.8|19201.8|19289.2|19199.2|12
1656823070000|2022-07-03 04:37:50|19291.5|19201.5|19291.6|19201.6|19292.4|19202.4|19291.5|19201.5|9
1656823080000|2022-07-03 04:38:00|19290.9|19200.9|19291.5|19201.5|19291.6|19201.6|19290.9|19200.9|8
1656823090000|2022-07-03 04:38:10|19291.6|19201.6|19291.7|19201.7|19292.3|19202.3|19291.5|19201.5|17
1656823100000|2022-07-03 04:38:20|19291.5|19201.5|19292.4|19202.4|19292.6|19202.6|19291.5|19201.5|17
1656823110000|2022-07-03 04:38:30|19292.6|19202.6|19294.9|19204.9|19295.3|19205.3|19291.7|19201.7|19
1656823120000|2022-07-03 04:38:40|19294.7|19204.7|19294.5|19204.5|19294.9|19204.9|19293.9|19203.9|19
1656823130000|2022-07-03 04:38:50|19294.3|19204.3|19292.9|19202.9|19294.3|19204.3|19292.4|19202.4|18
1656823140000|2022-07-03 04:39:00|19292.7|19202.7|19292.5|19202.5|19293.5|19203.5|19291.6|19201.6|14
1656823150000|2022-07-03 04:39:10|19291.4|19201.4|19295.4|19205.4|19295.4|19205.4|19290.7|19200.7|26
1656823160000|2022-07-03 04:39:20|19295.2|19205.2|19293.6|19203.6|19295.7|19205.7|19293.2|19203.2|26
1656823170000|2022-07-03 04:39:30|19293.3|19203.3|19290.3|19200.3|19293.6|19203.6|19290.3|19200.3|15
1656823180000|2022-07-03 04:39:40|19290.4|19200.4|19286.4|19196.4|19290.5|19200.5|19286|19196|19
1656823190000|2022-07-03 04:39:50|19286.7|19196.7|19288|19198|19288.2|19198.2|19286.1|19196.1|24
1656823200000|2022-07-03 04:40:00|19287.4|19197.4|19289.3|19199.3|19289.9|19199.9|19287.4|19197.4|21
1656823210000|2022-07-03 04:40:10|19289.1|19199.1|19289.5|19199.5|19290.1|19200.1|19288.7|19198.7|21
1656823220000|2022-07-03 04:40:20|19289.7|19199.7|19289.3|19199.3|19289.7|19199.7|19288.2|19198.2|9
1656823230000|2022-07-03 04:40:30|19289.1|19199.1|19288.7|19198.7|19289.6|19199.6|19287.1|19197.1|27
1656823240000|2022-07-03 04:40:40|19288.6|19198.6|19288.4|19198.4|19288.8|19198.8|19288.2|19198.2|19
1656823250000|2022-07-03 04:40:50|19288.5|19198.5|19288.8|19198.8|19288.9|19198.9|19288.2|19198.2|17
1656823260000|2022-07-03 04:41:00|19288.5|19198.5|19287.9|19197.9|19288.8|19198.8|19287.7|19197.7|21
1656823270000|2022-07-03 04:41:10|19288.4|19198.4|19289.6|19199.6|19289.6|19199.6|19287.5|19197.5|18
1656823280000|2022-07-03 04:41:20|19289.3|19199.3|19288.6|19198.6|19289.9|19199.9|19288.3|19198.3|22
1656823290000|2022-07-03 04:41:30|19288.2|19198.2|19288.7|19198.7|19289.2|19199.2|19288.2|19198.2|19
1656823300000|2022-07-03 04:41:40|19288.4|19198.4|19288.1|19198.1|19289|19199|19288.1|19198.1|17
1656823310000|2022-07-03 04:41:50|19288.2|19198.2|19289.6|19199.6|19289.9|19199.9|19288.2|19198.2|26
1656823320000|2022-07-03 04:42:00|19289.7|19199.7|19289.1|19199.1|19289.8|19199.8|19288|19198|17
1656823330000|2022-07-03 04:42:10|19289|19199|19288.9|19198.9|19289.6|19199.6|19288.9|19198.9|21
1656823340000|2022-07-03 04:42:20|19289.1|19199.1|19289.1|19199.1|19289.4|19199.4|19288.7|19198.7|18
1656823350000|2022-07-03 04:42:30|19289.3|19199.3|19288.4|19198.4|19289.3|19199.3|19287.9|19197.9|18
1656823360000|2022-07-03 04:42:40|19288.9|19198.9|19287.8|19197.8|19289|19199|19287.7|19197.7|21
1656823370000|2022-07-03 04:42:50|19287.6|19197.6|19287.4|19197.4|19288.4|19198.4|19287.4|19197.4|30
1656823380000|2022-07-03 04:43:00|19287.6|19197.6|19287.1|19197.1|19287.9|19197.9|19287.1|19197.1|22
1656823390000|2022-07-03 04:43:10|19286.1|19196.1|19285.3|19195.3|19287.1|19197.1|19284.2|19194.2|25
1656823400000|2022-07-03 04:43:20|19285.4|19195.4|19283.5|19193.5|19285.8|19195.8|19283.3|19193.3|19
1656823410000|2022-07-03 04:43:30|19283.3|19193.3|19284.5|19194.5|19284.5|19194.5|19282.7|19192.7|18
1656823420000|2022-07-03 04:43:40|19284.4|19194.4|19284.1|19194.1|19285.1|19195.1|19283.8|19193.8|19
1656823430000|2022-07-03 04:43:50|19284.3|19194.3|19284|19194|19284.4|19194.4|19283.9|19193.9|19
1656823440000|2022-07-03 04:44:00|19284.2|19194.2|19286.3|19196.3|19286.3|19196.3|19284|19194|17
1656823450000|2022-07-03 04:44:10|19285.5|19195.5|19285.9|19195.9|19285.9|19195.9|19284.3|19194.3|15
1656823460000|2022-07-03 04:44:20|19286|19196|19286.1|19196.1|19286.8|19196.8|19285.7|19195.7|25
1656823470000|2022-07-03 04:44:30|19286|19196|19286.8|19196.8|19286.9|19196.9|19286|19196|20
1656823480000|2022-07-03 04:44:40|19286.6|19196.6|19286.2|19196.2|19286.8|19196.8|19286|19196|18
1656823490000|2022-07-03 04:44:50|19286.1|19196.1|19286.2|19196.2|19286.3|19196.3|19285.9|19195.9|6
1656823500000|2022-07-03 04:45:00|19286|19196|19285|19195|19286.3|19196.3|19285|19195|20
1656823510000|2022-07-03 04:45:10|19285.1|19195.1|19285|19195|19285.2|19195.2|19284.3|19194.3|25
1656823520000|2022-07-03 04:45:20|19284.8|19194.8|19285.2|19195.2|19286.2|19196.2|19284.5|19194.5|24
1656823530000|2022-07-03 04:45:30|19285.7|19195.7|19285.5|19195.5|19285.7|19195.7|19285.2|19195.2|10
1656823540000|2022-07-03 04:45:40|19285.3|19195.3|19280.8|19190.8|19285.5|19195.5|19277.4|19187.4|24
1656823550000|2022-07-03 04:45:50|19281|19191|19277.2|19187.2|19281.1|19191.1|19276.7|19186.7|22
1656823560000|2022-07-03 04:46:00|19276.1|19186.1|19274.6|19184.6|19276.6|19186.6|19274.5|19184.5|21
1656823570000|2022-07-03 04:46:10|19274.7|19184.7|19274.1|19184.1|19274.8|19184.8|19273.6|19183.6|26
1656823580000|2022-07-03 04:46:20|19273.9|19183.9|19273.3|19183.3|19274.1|19184.1|19273.2|19183.2|17
1656823590000|2022-07-03 04:46:30|19273.2|19183.2|19273.7|19183.7|19274.1|19184.1|19273|19183|24
1656823600000|2022-07-03 04:46:40|19273.9|19183.9|19266.2|19176.2|19274.2|19184.2|19265.8|19175.8|28
1656823610000|2022-07-03 04:46:50|19265.8|19175.8|19257.7|19167.7|19266.1|19176.1|19257.5|19167.5|33
1656823620000|2022-07-03 04:47:00|19257.2|19167.2|19254.9|19164.9|19258|19168|19254.2|19164.2|30
1656823630000|2022-07-03 04:47:10|19255|19165|19255.1|19165.1|19256.3|19166.3|19254.8|19164.8|22
1656823640000|2022-07-03 04:47:20|19255|19165|19240|19150|19255.7|19165.7|19239|19149|31
1656823650000|2022-07-03 04:47:30|19240.1|19150.1|19239.2|19149.2|19241.2|19151.2|19238.2|19148.2|15
1656823660000|2022-07-03 04:47:40|19239.3|19149.3|19222|19132|19239.9|19149.9|19221.6|19131.6|32
1656823670000|2022-07-03 04:47:50|19222.4|19132.4|19219.6|19129.6|19222.4|19132.4|19215.8|19125.8|28
1656823680000|2022-07-03 04:48:00|19216|19126|19213.8|19123.8|19217|19127|19213.7|19123.7|28
1656823690000|2022-07-03 04:48:10|19213.9|19123.9|19215.7|19125.7|19220.9|19130.9|19213.8|19123.8|32
1656823700000|2022-07-03 04:48:20|19215.6|19125.6|19213.1|19123.1|19215.7|19125.7|19213.1|19123.1|17
1656823710000|2022-07-03 04:48:30|19214.4|19124.4|19217.7|19127.7|19221.8|19131.8|19214.4|19124.4|23
1656823720000|2022-07-03 04:48:40|19218.7|19128.7|19214.9|19124.9|19218.7|19128.7|19214.5|19124.5|16
1656823730000|2022-07-03 04:48:50|19215.6|19125.6|19215.6|19125.6|19219.4|19129.4|19214.1|19124.1|21
1656823740000|2022-07-03 04:49:00|19215.8|19125.8|19210|19120|19215.8|19125.8|19209.9|19119.9|22
1656823750000|2022-07-03 04:49:10|19210.3|19120.3|19196.7|19106.7|19210.3|19120.3|19196.3|19106.3|33
1656823760000|2022-07-03 04:49:20|19196.9|19106.9|19198.2|19108.2|19203.9|19113.9|19196.3|19106.3|32
1656823770000|2022-07-03 04:49:30|19197.2|19107.2|19166.9|19076.9|19198.1|19108.1|19164.1|19074.1|36
1656823780000|2022-07-03 04:49:40|19167.5|19077.5|19156.6|19066.6|19167.5|19077.5|19156.4|19066.4|39
1656823790000|2022-07-03 04:49:50|19157|19067|19157.5|19067.5|19163.4|19073.4|19156.1|19066.1|35
1656823800000|2022-07-03 04:50:00|19157.9|19067.9|19133.4|19043.4|19158.2|19068.2|19132|19042|35
1656823810000|2022-07-03 04:50:10|19134.3|19044.3|19132.3|19042.3|19136.4|19046.4|19130.6|19040.6|35
1656823820000|2022-07-03 04:50:20|19131.1|19041.1|19126|19036|19132.4|19042.4|19125.9|19035.9|34
1656823830000|2022-07-03 04:50:30|19125.8|19035.8|19123.2|19033.2|19126.7|19036.7|19123.2|19033.2|30
1656823840000|2022-07-03 04:50:40|19123|19033|19110.3|19020.3|19123|19033|19109.5|19019.5|29
1656823850000|2022-07-03 04:50:50|19110.2|19020.2|19099.8|19009.8|19110.6|19020.6|19099.8|19009.8|23
1656823860000|2022-07-03 04:51:00|19098.7|19008.7|19089.5|18999.5|19098.9|19008.9|19088.8|18998.8|33
1656823870000|2022-07-03 04:51:10|19089.7|18999.7|19088.4|18998.4|19091.6|19001.6|19088.4|18998.4|34
1656823880000|2022-07-03 04:51:20|19087.9|18997.9|19092.7|19002.7|19095|19005|19087.9|18997.9|36
1656823890000|2022-07-03 04:51:30|19092.9|19002.9|19093|19003|19094.3|19004.3|19091.6|19001.6|28
1656823900000|2022-07-03 04:51:40|19092|19002|19092.8|19002.8|19094.8|19004.8|19091.9|19001.9|32
1656823910000|2022-07-03 04:51:50|19093.4|19003.4|19094.3|19004.3|19097.2|19007.2|19091.9|19001.9|33
1656823920000|2022-07-03 04:52:00|19094|19004|19087.1|18997.1|19094.3|19004.3|19083.6|18993.6|39
1656823930000|2022-07-03 04:52:10|19087.7|18997.7|19083.8|18993.8|19087.7|18997.7|19082.8|18992.8|27
1656823940000|2022-07-03 04:52:20|19085.3|18995.3|19067.6|18977.6|19085.5|18995.5|19065.9|18975.9|37
1656823950000|2022-07-03 04:52:30|19067.9|18977.9|19065.4|18975.4|19067.9|18977.9|19063.7|18973.7|35
1656823960000|2022-07-03 04:52:40|19063.2|18973.2|19062.5|18972.5|19063.7|18973.7|19062.2|18972.2|24
1656823970000|2022-07-03 04:52:50|19062.4|18972.4|19058.8|18968.8|19063.3|18973.3|19058.8|18968.8|32
1656823980000|2022-07-03 04:53:00|19059|18969|19057.3|18967.3|19059|18969|19056|18966|18
1656823990000|2022-07-03 04:53:10|19056.8|18966.8|19058.8|18968.8|19058.9|18968.9|19056.7|18966.7|17
1656824000000|2022-07-03 04:53:20|19058.6|18968.6|19056.9|18966.9|19058.7|18968.7|19056.5|18966.5|17
1656824010000|2022-07-03 04:53:30|19057.2|18967.2|19055.4|18965.4|19057.2|18967.2|19055.2|18965.2|23
1656824020000|2022-07-03 04:53:40|19055.3|18965.3|19061.5|18971.5|19061.5|18971.5|19055.1|18965.1|26
1656824030000|2022-07-03 04:53:50|19061.3|18971.3|19062.1|18972.1|19064.5|18974.5|19061.3|18971.3|26
1656824040000|2022-07-03 04:54:00|19062|18972|19056|18966|19063.1|18973.1|19055.5|18965.5|30
1656824050000|2022-07-03 04:54:10|19055.9|18965.9|19043.8|18953.8|19056.6|18966.6|19043.8|18953.8|28
1656824060000|2022-07-03 04:54:20|19044.7|18954.7|19030.8|18940.8|19044.7|18954.7|19027.4|18937.4|37
1656824070000|2022-07-03 04:54:30|19031|18941|18929.6|18839.6|19032.7|18942.7|18929.6|18839.6|39
1656824080000|2022-07-03 04:54:40|18920|18830|18908.6|18818.6|18929.5|18839.5|18908.6|18818.6|39
1656824090000|2022-07-03 04:54:50|18907|18817|18875.6|18785.6|18908.1|18818.1|18872.7|18782.7|38
1656824100000|2022-07-03 04:55:00|18871.3|18781.3|18871.2|18781.2|18874.3|18784.3|18866.9|18776.9|40
1656824110000|2022-07-03 04:55:10|18871.5|18781.5|18888.1|18798.1|18890.2|18800.2|18870|18780|39
1656824120000|2022-07-03 04:55:20|18888.6|18798.6|18900.9|18810.9|18908.2|18818.2|18883.8|18793.8|37
1656824130000|2022-07-03 04:55:30|18901.6|18811.6|18867.7|18777.7|18901.6|18811.6|18867.7|18777.7|40
1656824140000|2022-07-03 04:55:40|18867.2|18777.2|18837.8|18747.8|18867.2|18777.2|18837.8|18747.8|39
1656824150000|2022-07-03 04:55:50|18838.4|18748.4|18828.3|18738.3|18839.9|18749.9|18827.1|18737.1|39
1656824160000|2022-07-03 04:56:00|18827.8|18737.8|18840.8|18750.8|18840.8|18750.8|18823.6|18733.6|38
1656824170000|2022-07-03 04:56:10|18848|18758|18858|18768|18880.3|18790.3|18847.9|18757.9|39
1656824180000|2022-07-03 04:56:20|18858.1|18768.1|18850.6|18760.6|18858.1|18768.1|18844.8|18754.8|40
1656824190000|2022-07-03 04:56:30|18852.2|18762.2|18924.6|18834.6|18924.6|18834.6|18852.2|18762.2|39
1656824200000|2022-07-03 04:56:40|18928.3|18838.3|18944.5|18854.5|18945.9|18855.9|18928.1|18838.1|38
1656824210000|2022-07-03 04:56:50|18947.6|18857.6|18999.1|18909.1|18999.1|18909.1|18947.6|18857.6|38
1656824220000|2022-07-03 04:57:00|19001.3|18911.3|18978|18888|19007.6|18917.6|18969.4|18879.4|40
1656824230000|2022-07-03 04:57:10|18979.2|18889.2|18996.5|18906.5|18999.5|18909.5|18971.5|18881.5|38
1656824240000|2022-07-03 04:57:20|18997.1|18907.1|18987.5|18897.5|18997.1|18907.1|18981.3|18891.3|40
1656824250000|2022-07-03 04:57:30|18988.9|18898.9|19020.9|18930.9|19020.9|18930.9|18986|18896|37
1656824260000|2022-07-03 04:57:40|19025.9|18935.9|19060.1|18970.1|19068.7|18978.7|19025.9|18935.9|39
1656824270000|2022-07-03 04:57:50|19059.7|18969.7|19072.3|18982.3|19076.7|18986.7|19059.7|18969.7|39
1656824280000|2022-07-03 04:58:00|19091|19001|19130.7|19040.7|19130.7|19040.7|19087.2|18997.2|40
1656824290000|2022-07-03 04:58:10|19136.3|19046.3|19210.1|19120.1|19210.7|19120.7|19136.3|19046.3|40
1656824300000|2022-07-03 04:58:20|19210.6|19120.6|19268.2|19178.2|19269.6|19179.6|19206.8|19116.8|39
1656824310000|2022-07-03 04:58:30|19272.8|19182.8|19275.2|19185.2|19303|19213|19272.8|19182.8|39
1656824320000|2022-07-03 04:58:40|19274.2|19184.2|19222.4|19132.4|19274.2|19184.2|19215.1|19125.1|40
1656824330000|2022-07-03 04:58:50|19221.2|19131.2|19203.6|19113.6|19227.2|19137.2|19203.6|19113.6|35
1656824340000|2022-07-03 04:59:00|19203.4|19113.4|19225.2|19135.2|19232.1|19142.1|19198.8|19108.8|39
1656824350000|2022-07-03 04:59:10|19224.2|19134.2|19226.9|19136.9|19236.4|19146.4|19219|19129|40
1656824360000|2022-07-03 04:59:20|19221|19131|19229.7|19139.7|19240.8|19150.8|19221|19131|38
1656824370000|2022-07-03 04:59:30|19228.2|19138.2|19237.7|19147.7|19240.2|19150.2|19228.2|19138.2|37
1656824380000|2022-07-03 04:59:40|19243.3|19153.3|19226.3|19136.3|19246.4|19156.4|19223|19133|36
1656824390000|2022-07-03 04:59:50|19224.9|19134.9|19267.1|19177.1|19267.1|19177.1|19224.7|19134.7|38
1656824400000|2022-07-03 05:00:00|19276.3|19186.3|19279.9|19189.9|19284.9|19194.9|19276.3|19186.3|39
1656824410000|2022-07-03 05:00:10|19279.6|19189.6|19287.1|19197.1|19298.9|19208.9|19279.5|19189.5|39
1656824420000|2022-07-03 05:00:20|19287.3|19197.3|19344.8|19254.8|19344.8|19254.8|19287.3|19197.3|39
1656824430000|2022-07-03 05:00:30|19349.8|19259.8|19368.8|19278.8|19369.2|19279.2|19349.4|19259.4|38
1656824440000|2022-07-03 05:00:40|19370.7|19280.7|19379.9|19289.9|19408.8|19318.8|19368.9|19278.9|38
1656824450000|2022-07-03 05:00:50|19379.7|19289.7|19362.9|19272.9|19385.6|19295.6|19362.9|19272.9|40
1656824460000|2022-07-03 05:01:00|19361.8|19271.8|19344|19254|19376.5|19286.5|19344|19254|38
1656824470000|2022-07-03 05:01:10|19346.9|19256.9|19304.5|19214.5|19346.9|19256.9|19304.5|19214.5|40
1656824480000|2022-07-03 05:01:20|19302.1|19212.1|19339.5|19249.5|19342.4|19252.4|19292.3|19202.3|38
1656824490000|2022-07-03 05:01:30|19336.6|19246.6|19298.2|19208.2|19336.6|19246.6|19291.6|19201.6|38
1656824500000|2022-07-03 05:01:40|19297.2|19207.2|19268|19178|19297.2|19207.2|19266.5|19176.5|39
1656824510000|2022-07-03 05:01:50|19269.1|19179.1|19263.2|19173.2|19274.6|19184.6|19262.8|19172.8|39
1656824520000|2022-07-03 05:02:00|19261.5|19171.5|19257.3|19167.3|19264.8|19174.8|19253.2|19163.2|37
1656824530000|2022-07-03 05:02:10|19257.2|19167.2|19243.1|19153.1|19266.8|19176.8|19243.1|19153.1|40
1656824540000|2022-07-03 05:02:20|19244.7|19154.7|19219.5|19129.5|19245.8|19155.8|19219.5|19129.5|40
1656824550000|2022-07-03 05:02:30|19220.6|19130.6|19214.4|19124.4|19220.6|19130.6|19205.5|19115.5|40
1656824560000|2022-07-03 05:02:40|19215.2|19125.2|19278.2|19188.2|19278.2|19188.2|19215.2|19125.2|40
1656824570000|2022-07-03 05:02:50|19281.3|19191.3|19277.4|19187.4|19281.7|19191.7|19268.7|19178.7|38
1656824580000|2022-07-03 05:03:00|19277.3|19187.3|19276.3|19186.3|19281.3|19191.3|19272.7|19182.7|37
1656824590000|2022-07-03 05:03:10|19276|19186|19289.4|19199.4|19303.5|19213.5|19276|19186|35
1656824600000|2022-07-03 05:03:20|19293.2|19203.2|19312.7|19222.7|19316.5|19226.5|19293.2|19203.2|40
1656824610000|2022-07-03 05:03:30|19312.5|19222.5|19277.7|19187.7|19317.8|19227.8|19277.7|19187.7|39
1656824620000|2022-07-03 05:03:40|19278.2|19188.2|19276.1|19186.1|19280.7|19190.7|19270.8|19180.8|40
1656824630000|2022-07-03 05:03:50|19276.9|19186.9|19281.7|19191.7|19281.9|19191.9|19276.9|19186.9|36
1656824640000|2022-07-03 05:04:00|19283.6|19193.6|19299.1|19209.1|19312|19222|19283.6|19193.6|39
1656824650000|2022-07-03 05:04:10|19300.5|19210.5|19297.5|19207.5|19311.4|19221.4|19297.5|19207.5|38
1656824660000|2022-07-03 05:04:20|19299.5|19209.5|19279.3|19189.3|19299.5|19209.5|19278.8|19188.8|36
1656824670000|2022-07-03 05:04:30|19279.5|19189.5|19277.8|19187.8|19285.1|19195.1|19275.4|19185.4|38
1656824680000|2022-07-03 05:04:40|19277.9|19187.9|19294.6|19204.6|19300.5|19210.5|19277.9|19187.9|37
1656824690000|2022-07-03 05:04:50|19293|19203|19293.3|19203.3|19294.9|19204.9|19288.8|19198.8|34
1656824700000|2022-07-03 05:05:00|19293.4|19203.4|19296.5|19206.5|19300.8|19210.8|19290.3|19200.3|36
1656824710000|2022-07-03 05:05:10|19301.5|19211.5|19303.7|19213.7|19306.2|19216.2|19299.2|19209.2|33
1656824720000|2022-07-03 05:05:20|19304.8|19214.8|19323.3|19233.3|19323.3|19233.3|19304.8|19214.8|35
1656824730000|2022-07-03 05:05:30|19323.9|19233.9|19322.8|19232.8|19328.4|19238.4|19320.7|19230.7|38
1656824740000|2022-07-03 05:05:40|19323.9|19233.9|19302.8|19212.8|19323.9|19233.9|19302.1|19212.1|39
1656824750000|2022-07-03 05:05:50|19302.5|19212.5|19307.9|19217.9|19308|19218|19302.2|19212.2|38
1656824760000|2022-07-03 05:06:00|19310.6|19220.6|19309.9|19219.9|19316.4|19226.4|19307.6|19217.6|37
1656824770000|2022-07-03 05:06:10|19309.8|19219.8|19322.4|19232.4|19326.6|19236.6|19309.8|19219.8|38
1656824780000|2022-07-03 05:06:20|19320.4|19230.4|19335.3|19245.3|19341.5|19251.5|19319.8|19229.8|38
1656824790000|2022-07-03 05:06:30|19336.2|19246.2|19324|19234|19338.8|19248.8|19324|19234|38
1656824800000|2022-07-03 05:06:40|19325.8|19235.8|19315.7|19225.7|19330.7|19240.7|19315.7|19225.7|37
1656824810000|2022-07-03 05:06:50|19316|19226|19312.1|19222.1|19316|19226|19309.8|19219.8|36
1656824820000|2022-07-03 05:07:00|19311.6|19221.6|19313.5|19223.5|19317.8|19227.8|19311.6|19221.6|35
1656824830000|2022-07-03 05:07:10|19314|19224|19286.5|19196.5|19314|19224|19284.1|19194.1|37
1656824840000|2022-07-03 05:07:20|19285.8|19195.8|19275|19185|19285.8|19195.8|19273.6|19183.6|37
1656824850000|2022-07-03 05:07:30|19276|19186|19282.6|19192.6|19282.6|19192.6|19273.6|19183.6|40
1656824860000|2022-07-03 05:07:40|19282.5|19192.5|19267.6|19177.6|19282.5|19192.5|19267|19177|37
1656824870000|2022-07-03 05:07:50|19267.5|19177.5|19273.9|19183.9|19276.9|19186.9|19262.3|19172.3|40
1656824880000|2022-07-03 05:08:00|19274.4|19184.4|19262.7|19172.7|19275.8|19185.8|19262.7|19172.7|39
1656824890000|2022-07-03 05:08:10|19263|19173|19271|19181|19272.5|19182.5|19261.7|19171.7|36
1656824900000|2022-07-03 05:08:20|19270.6|19180.6|19269.6|19179.6|19271.6|19181.6|19263.3|19173.3|35
1656824910000|2022-07-03 05:08:30|19270.3|19180.3|19296.5|19206.5|19296.5|19206.5|19270.3|19180.3|37
1656824920000|2022-07-03 05:08:40|19296.9|19206.9|19291.7|19201.7|19299|19209|19291.7|19201.7|33
1656824930000|2022-07-03 05:08:50|19292|19202|19299.5|19209.5|19299.5|19209.5|19285.9|19195.9|36
1656824940000|2022-07-03 05:09:00|19299|19209|19291|19201|19299|19209|19290.6|19200.6|35
1656824950000|2022-07-03 05:09:10|19291.4|19201.4|19290.6|19200.6|19298.4|19208.4|19290|19200|37
1656824960000|2022-07-03 05:09:20|19286.9|19196.9|19283.7|19193.7|19288.2|19198.2|19283.4|19193.4|30
1656824970000|2022-07-03 05:09:30|19283|19193|19281|19191|19285|19195|19279|19189|33
1656824980000|2022-07-03 05:09:40|19282.2|19192.2|19277.1|19187.1|19283.3|19193.3|19277.1|19187.1|31
1656824990000|2022-07-03 05:09:50|19278.3|19188.3|19278.2|19188.2|19278.3|19188.3|19271.7|19181.7|33
1656825000000|2022-07-03 05:10:00|19277.7|19187.7|19266.6|19176.6|19277.7|19187.7|19265.2|19175.2|37
1656825010000|2022-07-03 05:10:10|19266|19176|19265.4|19175.4|19268.3|19178.3|19263.8|19173.8|35
1656825020000|2022-07-03 05:10:20|19265.6|19175.6|19261.5|19171.5|19265.6|19175.6|19261.1|19171.1|30
1656825030000|2022-07-03 05:10:30|19260.6|19170.6|19260.9|19170.9|19264.6|19174.6|19260.1|19170.1|38
1656825040000|2022-07-03 05:10:40|19260.8|19170.8|19241.5|19151.5|19261|19171|19240.2|19150.2|31
1656825050000|2022-07-03 05:10:50|19242.1|19152.1|19249.1|19159.1|19249.1|19159.1|19238.4|19148.4|39
1656825060000|2022-07-03 05:11:00|19248.8|19158.8|19242.1|19152.1|19249.5|19159.5|19240.8|19150.8|34
1656825070000|2022-07-03 05:11:10|19242|19152|19225.1|19135.1|19242|19152|19225.1|19135.1|40
1656825080000|2022-07-03 05:11:20|19226.9|19136.9|19196.5|19106.5|19226.9|19136.9|19196.5|19106.5|37
1656825090000|2022-07-03 05:11:30|19196.8|19106.8|19214|19124|19214|19124|19191.5|19101.5|39
1656825100000|2022-07-03 05:11:40|19223.4|19133.4|19242.6|19152.6|19256.7|19166.7|19223.4|19133.4|39
1656825110000|2022-07-03 05:11:50|19241.4|19151.4|19251|19161|19251|19161|19236.5|19146.5|35
1656825120000|2022-07-03 05:12:00|19254.8|19164.8|19244.8|19154.8|19258.9|19168.9|19243.4|19153.4|38
1656825130000|2022-07-03 05:12:10|19244.3|19154.3|19241.7|19151.7|19244.7|19154.7|19240.1|19150.1|39
1656825140000|2022-07-03 05:12:20|19244.1|19154.1|19253.8|19163.8|19254.3|19164.3|19244.1|19154.1|34
1656825150000|2022-07-03 05:12:30|19253.7|19163.7|19244.5|19154.5|19260.1|19170.1|19242.2|19152.2|36
1656825160000|2022-07-03 05:12:40|19243.9|19153.9|19237|19147|19244.3|19154.3|19233.3|19143.3|35
1656825170000|2022-07-03 05:12:50|19236.5|19146.5|19225.9|19135.9|19236.9|19146.9|19225.3|19135.3|30
1656825180000|2022-07-03 05:13:00|19226.1|19136.1|19216.9|19126.9|19228.8|19138.8|19216.9|19126.9|34
1656825190000|2022-07-03 05:13:10|19215.4|19125.4|19211.9|19121.9|19221.6|19131.6|19211.9|19121.9|39
1656825200000|2022-07-03 05:13:20|19210.6|19120.6|19214.8|19124.8|19216.1|19126.1|19208|19118|36
1656825210000|2022-07-03 05:13:30|19215|19125|19213.3|19123.3|19215|19125|19211.5|19121.5|37
1656825220000|2022-07-03 05:13:40|19213.7|19123.7|19236.4|19146.4|19236.4|19146.4|19213.5|19123.5|37
1656825230000|2022-07-03 05:13:50|19235.9|19145.9|19232.3|19142.3|19238.2|19148.2|19230.4|19140.4|28
1656825240000|2022-07-03 05:14:00|19232.6|19142.6|19225.9|19135.9|19237.1|19147.1|19224.9|19134.9|37
1656825250000|2022-07-03 05:14:10|19226.3|19136.3|19214.9|19124.9|19227.2|19137.2|19214.9|19124.9|32
1656825260000|2022-07-03 05:14:20|19214.2|19124.2|19222.7|19132.7|19227.3|19137.3|19211.9|19121.9|33
1656825270000|2022-07-03 05:14:30|19222.2|19132.2|19221.9|19131.9|19225.9|19135.9|19218.9|19128.9|39
1656825280000|2022-07-03 05:14:40|19217|19127|19224.5|19134.5|19227|19137|19214.6|19124.6|34
1656825290000|2022-07-03 05:14:50|19223|19133|19217.5|19127.5|19223.1|19133.1|19217.3|19127.3|36
1656825300000|2022-07-03 05:15:00|19217.8|19127.8|19215.4|19125.4|19217.9|19127.9|19212.6|19122.6|35
1656825310000|2022-07-03 05:15:10|19215.5|19125.5|19202.3|19112.3|19215.5|19125.5|19202.3|19112.3|36
1656825320000|2022-07-03 05:15:20|19203.5|19113.5|19180.1|19090.1|19203.5|19113.5|19180.1|19090.1|35
1656825330000|2022-07-03 05:15:30|19179.1|19089.1|19174.7|19084.7|19182.3|19092.3|19172.1|19082.1|37
1656825340000|2022-07-03 05:15:40|19175|19085|19160.8|19070.8|19175|19085|19147.5|19057.5|38
1656825350000|2022-07-03 05:15:50|19158.4|19068.4|19178.1|19088.1|19181.9|19091.9|19155.1|19065.1|35
1656825360000|2022-07-03 05:16:00|19178|19088|19170.4|19080.4|19178.4|19088.4|19169.4|19079.4|40
1656825370000|2022-07-03 05:16:10|19170.2|19080.2|19173.5|19083.5|19173.5|19083.5|19169.9|19079.9|35
1656825380000|2022-07-03 05:16:20|19174.9|19084.9|19173.7|19083.7|19180.2|19090.2|19172.2|19082.2|35
1656825390000|2022-07-03 05:16:30|19172.5|19082.5|19158.4|19068.4|19173.6|19083.6|19157.4|19067.4|39
1656825400000|2022-07-03 05:16:40|19159.8|19069.8|19161.1|19071.1|19162.9|19072.9|19159.4|19069.4|35
1656825410000|2022-07-03 05:16:50|19160.7|19070.7|19160.3|19070.3|19164.2|19074.2|19160|19070|40
1656825420000|2022-07-03 05:17:00|19159.5|19069.5|19157.4|19067.4|19162.9|19072.9|19154.7|19064.7|38
1656825430000|2022-07-03 05:17:10|19159|19069|19179.1|19089.1|19179.1|19089.1|19157.5|19067.5|37
1656825440000|2022-07-03 05:17:20|19181|19091|19178.6|19088.6|19191.5|19101.5|19178.4|19088.4|36
1656825450000|2022-07-03 05:17:30|19179|19089|19169.1|19079.1|19180.1|19090.1|19162.9|19072.9|36
1656825460000|2022-07-03 05:17:40|19169|19079|19160.5|19070.5|19169|19079|19158.7|19068.7|35
1656825470000|2022-07-03 05:17:50|19160.8|19070.8|19154.9|19064.9|19161.4|19071.4|19154.9|19064.9|36
1656825480000|2022-07-03 05:18:00|19154.7|19064.7|19207.4|19117.4|19207.4|19117.4|19153.2|19063.2|38
1656825490000|2022-07-03 05:18:10|19208.4|19118.4|19226.6|19136.6|19226.6|19136.6|19208.4|19118.4|38
1656825500000|2022-07-03 05:18:20|19227.1|19137.1|19226.6|19136.6|19232.1|19142.1|19219.2|19129.2|39
1656825510000|2022-07-03 05:18:30|19229.9|19139.9|19205.3|19115.3|19232.2|19142.2|19205.3|19115.3|39
1656825520000|2022-07-03 05:18:40|19204.5|19114.5|19212|19122|19212|19122|19198.1|19108.1|33
1656825530000|2022-07-03 05:18:50|19211.9|19121.9|19202.2|19112.2|19212.5|19122.5|19201.5|19111.5|37
1656825540000|2022-07-03 05:19:00|19199.6|19109.6|19209.5|19119.5|19209.8|19119.8|19199.6|19109.6|39
1656825550000|2022-07-03 05:19:10|19206.9|19116.9|19195.3|19105.3|19209|19119|19194.9|19104.9|38
1656825560000|2022-07-03 05:19:20|19196|19106|19197.8|19107.8|19197.8|19107.8|19189.5|19099.5|32
1656825570000|2022-07-03 05:19:30|19197.2|19107.2|19194.7|19104.7|19200.5|19110.5|19193.4|19103.4|36
1656825580000|2022-07-03 05:19:40|19194.6|19104.6|19189.9|19099.9|19195|19105|19183.9|19093.9|31
1656825590000|2022-07-03 05:19:50|19190.2|19100.2|19189.7|19099.7|19190.9|19100.9|19186.4|19096.4|33
1656825600000|2022-07-03 05:20:00|19189.3|19099.3|19184.3|19094.3|19190.5|19100.5|19184|19094|38
1656825610000|2022-07-03 05:20:10|19183.7|19093.7|19187.6|19097.6|19193.6|19103.6|19183.7|19093.7|38
1656825620000|2022-07-03 05:20:20|19187.5|19097.5|19185.7|19095.7|19188|19098|19184.1|19094.1|31
1656825630000|2022-07-03 05:20:30|19185.1|19095.1|19185.4|19095.4|19185.4|19095.4|19184.6|19094.6|21
1656825640000|2022-07-03 05:20:40|19185.3|19095.3|19198.1|19108.1|19199.7|19109.7|19185.3|19095.3|37
1656825650000|2022-07-03 05:20:50|19198.5|19108.5|19200|19110|19205.3|19115.3|19198.3|19108.3|32
1656825660000|2022-07-03 05:21:00|19199.9|19109.9|19198.6|19108.6|19204.2|19114.2|19197.4|19107.4|32
1656825670000|2022-07-03 05:21:10|19198.4|19108.4|19206.3|19116.3|19206.7|19116.7|19198.3|19108.3|26
1656825680000|2022-07-03 05:21:20|19208.7|19118.7|19212.6|19122.6|19212.6|19122.6|19207.3|19117.3|22
1656825690000|2022-07-03 05:21:30|19213.1|19123.1|19219.3|19129.3|19226.3|19136.3|19213.1|19123.1|36
1656825700000|2022-07-03 05:21:40|19220.5|19130.5|19227.3|19137.3|19227.3|19137.3|19218.3|19128.3|34
1656825710000|2022-07-03 05:21:50|19221|19131|19219.3|19129.3|19223.2|19133.2|19219.3|19129.3|32
1656825720000|2022-07-03 05:22:00|19218.9|19128.9|19214.9|19124.9|19220.4|19130.4|19214.8|19124.8|28
1656825730000|2022-07-03 05:22:10|19215.5|19125.5|19212.8|19122.8|19215.5|19125.5|19209.7|19119.7|33
1656825740000|2022-07-03 05:22:20|19212.9|19122.9|19216.3|19126.3|19216.4|19126.4|19211.1|19121.1|30
1656825750000|2022-07-03 05:22:30|19215.7|19125.7|19212.8|19122.8|19216.3|19126.3|19212.5|19122.5|33
1656825760000|2022-07-03 05:22:40|19213.2|19123.2|19222.7|19132.7|19224.5|19134.5|19212.3|19122.3|34
1656825770000|2022-07-03 05:22:50|19222.9|19132.9|19234.5|19144.5|19239.6|19149.6|19222.6|19132.6|37
1656825780000|2022-07-03 05:23:00|19234.1|19144.1|19233.5|19143.5|19239|19149|19231.4|19141.4|31
1656825790000|2022-07-03 05:23:10|19232.9|19142.9|19234.1|19144.1|19237.9|19147.9|19232.8|19142.8|30
1656825800000|2022-07-03 05:23:20|19234.3|19144.3|19231.9|19141.9|19235.8|19145.8|19231.6|19141.6|34
1656825810000|2022-07-03 05:23:30|19232.6|19142.6|19225.5|19135.5|19232.7|19142.7|19225.3|19135.3|32
1656825820000|2022-07-03 05:23:40|19220.5|19130.5|19217.8|19127.8|19221.1|19131.1|19217.3|19127.3|34
1656825830000|2022-07-03 05:23:50|19217.3|19127.3|19217.4|19127.4|19218.3|19128.3|19217|19127|31
1656825840000|2022-07-03 05:24:00|19215.3|19125.3|19221|19131|19221.9|19131.9|19215.3|19125.3|34
1656825850000|2022-07-03 05:24:10|19220.7|19130.7|19215.6|19125.6|19221.8|19131.8|19215.4|19125.4|35
1656825860000|2022-07-03 05:24:20|19214.3|19124.3|19197.3|19107.3|19214.7|19124.7|19196.5|19106.5|32
1656825870000|2022-07-03 05:24:30|19197.4|19107.4|19200.4|19110.4|19205.4|19115.4|19196.2|19106.2|35
1656825880000|2022-07-03 05:24:40|19200.2|19110.2|19197.5|19107.5|19203.7|19113.7|19197|19107|34
1656825890000|2022-07-03 05:24:50|19197.6|19107.6|19194.2|19104.2|19198.1|19108.1|19194.2|19104.2|35
1656825900000|2022-07-03 05:25:00|19194.3|19104.3|19195.7|19105.7|19196.2|19106.2|19193.9|19103.9|35
1656825910000|2022-07-03 05:25:10|19196.8|19106.8|19200.1|19110.1|19200.1|19110.1|19196.3|19106.3|34
1656825920000|2022-07-03 05:25:20|19200.9|19110.9|19203.2|19113.2|19204.5|19114.5|19200.2|19110.2|30
1656825930000|2022-07-03 05:25:30|19202.8|19112.8|19201.8|19111.8|19202.8|19112.8|19200.3|19110.3|33
1656825940000|2022-07-03 05:25:40|19201.7|19111.7|19203.2|19113.2|19203.4|19113.4|19200|19110|39
1656825950000|2022-07-03 05:25:50|19203.3|19113.3|19199.8|19109.8|19204.3|19114.3|19198.8|19108.8|36
1656825960000|2022-07-03 05:26:00|19199.5|19109.5|19196.6|19106.6|19200.3|19110.3|19196.4|19106.4|27
1656825970000|2022-07-03 05:26:10|19196.4|19106.4|19193.8|19103.8|19196.9|19106.9|19193.8|19103.8|33
1656825980000|2022-07-03 05:26:20|19193.7|19103.7|19178.9|19088.9|19194.1|19104.1|19178.9|19088.9|29
1656825990000|2022-07-03 05:26:30|19178.8|19088.8|19177.6|19087.6|19184.5|19094.5|19176.7|19086.7|38
1656826000000|2022-07-03 05:26:40|19177.3|19087.3|19179.6|19089.6|19181.4|19091.4|19176.9|19086.9|36
1656826010000|2022-07-03 05:26:50|19180.4|19090.4|19171.1|19081.1|19182.1|19092.1|19170.7|19080.7|37
1656826020000|2022-07-03 05:27:00|19168.1|19078.1|19163.7|19073.7|19168.9|19078.9|19161.1|19071.1|35
1656826030000|2022-07-03 05:27:10|19163.6|19073.6|19193.7|19103.7|19193.7|19103.7|19162.8|19072.8|33
1656826040000|2022-07-03 05:27:20|19194|19104|19172|19082|19194.6|19104.6|19172|19082|34
1656826050000|2022-07-03 05:27:30|19172.3|19082.3|19169.6|19079.6|19172.5|19082.5|19169.2|19079.2|33
1656826060000|2022-07-03 05:27:40|19170.3|19080.3|19171.7|19081.7|19174.1|19084.1|19168.9|19078.9|35
1656826070000|2022-07-03 05:27:50|19172.3|19082.3|19171.6|19081.6|19172.5|19082.5|19169.6|19079.6|36
1656826080000|2022-07-03 05:28:00|19171.8|19081.8|19170.4|19080.4|19177.1|19087.1|19170.4|19080.4|34
1656826090000|2022-07-03 05:28:10|19170.7|19080.7|19167.3|19077.3|19171.7|19081.7|19166.8|19076.8|32
1656826100000|2022-07-03 05:28:20|19167.8|19077.8|19162.5|19072.5|19169.8|19079.8|19162.5|19072.5|35
1656826110000|2022-07-03 05:28:30|19160.6|19070.6|19157.2|19067.2|19160.6|19070.6|19155.7|19065.7|38
1656826120000|2022-07-03 05:28:40|19156.5|19066.5|19151|19061|19156.5|19066.5|19151|19061|32
1656826130000|2022-07-03 05:28:50|19150.9|19060.9|19149.8|19059.8|19155.4|19065.4|19149.5|19059.5|37
1656826140000|2022-07-03 05:29:00|19149.6|19059.6|19145.5|19055.5|19150.1|19060.1|19145.5|19055.5|33
1656826150000|2022-07-03 05:29:10|19145.9|19055.9|19133.4|19043.4|19146.3|19056.3|19133.4|19043.4|33
1656826160000|2022-07-03 05:29:20|19134|19044|19124.2|19034.2|19134|19044|19122.3|19032.3|39
1656826170000|2022-07-03 05:29:30|19124.3|19034.3|19106.1|19016.1|19124.3|19034.3|19106.1|19016.1|39
1656826180000|2022-07-03 05:29:40|19107.4|19017.4|19121.6|19031.6|19121.6|19031.6|19099.9|19009.9|37
1656826190000|2022-07-03 05:29:50|19118.8|19028.8|19115.6|19025.6|19119.2|19029.2|19111.5|19021.5|40
1656826200000|2022-07-03 05:30:00|19117.4|19027.4|19105.4|19015.4|19126.9|19036.9|19105.2|19015.2|40
1656826210000|2022-07-03 05:30:10|19105.2|19015.2|19106.6|19016.6|19109.1|19019.1|19103.4|19013.4|37
1656826220000|2022-07-03 05:30:20|19106.2|19016.2|19109.2|19019.2|19109.5|19019.5|19105.7|19015.7|35
1656826230000|2022-07-03 05:30:30|19109|19019|19117|19027|19119.8|19029.8|19108.7|19018.7|33
1656826240000|2022-07-03 05:30:40|19116.3|19026.3|19121.1|19031.1|19121.1|19031.1|19114.6|19024.6|34
1656826250000|2022-07-03 05:30:50|19121.5|19031.5|19126.4|19036.4|19135|19045|19121.5|19031.5|36
1656826260000|2022-07-03 05:31:00|19126.7|19036.7|19135|19045|19135.7|19045.7|19122.6|19032.6|39
1656826270000|2022-07-03 05:31:10|19134.8|19044.8|19129.7|19039.7|19135.5|19045.5|19125.2|19035.2|36
1656826280000|2022-07-03 05:31:20|19129.2|19039.2|19131.7|19041.7|19133.3|19043.3|19125.1|19035.1|34
1656826290000|2022-07-03 05:31:30|19133|19043|19124.8|19034.8|19133|19043|19124.7|19034.7|33
1656826300000|2022-07-03 05:31:40|19124.7|19034.7|19121.2|19031.2|19124.9|19034.9|19120|19030|31
1656826310000|2022-07-03 05:31:50|19121.4|19031.4|19120.9|19030.9|19121.6|19031.6|19119.9|19029.9|19
1656826320000|2022-07-03 05:32:00|19120.6|19030.6|19115.2|19025.2|19121|19031|19115.2|19025.2|25
1656826330000|2022-07-03 05:32:10|19115.1|19025.1|19108.3|19018.3|19116.2|19026.2|19108.3|19018.3|31
1656826340000|2022-07-03 05:32:20|19103.6|19013.6|19105.8|19015.8|19108.4|19018.4|19102.1|19012.1|29
1656826350000|2022-07-03 05:32:30|19105.5|19015.5|19106.7|19016.7|19107.2|19017.2|19104.9|19014.9|32
1656826360000|2022-07-03 05:32:40|19106.9|19016.9|19106.2|19016.2|19109.5|19019.5|19106.2|19016.2|25
1656826370000|2022-07-03 05:32:50|19106.1|19016.1|19106|19016|19107|19017|19104.7|19014.7|32
1656826380000|2022-07-03 05:33:00|19105.4|19015.4|19102.8|19012.8|19105.6|19015.6|19102.7|19012.7|27
1656826390000|2022-07-03 05:33:10|19103.1|19013.1|19111.1|19021.1|19114.7|19024.7|19102.1|19012.1|31
1656826400000|2022-07-03 05:33:20|19111.4|19021.4|19102.5|19012.5|19112.9|19022.9|19102.2|19012.2|33
1656826410000|2022-07-03 05:33:30|19102.1|19012.1|19104.3|19014.3|19104.3|19014.3|19101.4|19011.4|32
1656826420000|2022-07-03 05:33:40|19103.7|19013.7|19102.3|19012.3|19103.9|19013.9|19102.3|19012.3|30
1656826430000|2022-07-03 05:33:50|19102.4|19012.4|19103.2|19013.2|19103.8|19013.8|19102.4|19012.4|21
1656826440000|2022-07-03 05:34:00|19102.3|19012.3|19110.9|19020.9|19110.9|19020.9|19102.2|19012.2|31
1656826450000|2022-07-03 05:34:10|19111.1|19021.1|19104.6|19014.6|19111.7|19021.7|19104.2|19014.2|34
1656826460000|2022-07-03 05:34:20|19104.5|19014.5|19108.1|19018.1|19111.9|19021.9|19104.5|19014.5|34
1656826470000|2022-07-03 05:34:30|19108.2|19018.2|19107.7|19017.7|19108.3|19018.3|19106.9|19016.9|23
1656826480000|2022-07-03 05:34:40|19107.8|19017.8|19116.2|19026.2|19121.2|19031.2|19107.8|19017.8|31
1656826490000|2022-07-03 05:34:50|19116.3|19026.3|19119.3|19029.3|19120|19030|19116.1|19026.1|34
1656826500000|2022-07-03 05:35:00|19117.3|19027.3|19117.9|19027.9|19117.9|19027.9|19110.9|19020.9|36
1656826510000|2022-07-03 05:35:10|19119.9|19029.9|19121.9|19031.9|19121.9|19031.9|19116.9|19026.9|33
1656826520000|2022-07-03 05:35:20|19121.8|19031.8|19121.9|19031.9|19123.5|19033.5|19121.2|19031.2|29
1656826530000|2022-07-03 05:35:30|19121.5|19031.5|19123.7|19033.7|19125.4|19035.4|19121.5|19031.5|29
1656826540000|2022-07-03 05:35:40|19123.6|19033.6|19120.5|19030.5|19124.5|19034.5|19120.5|19030.5|24
1656826550000|2022-07-03 05:35:50|19121.1|19031.1|19119.3|19029.3|19121.1|19031.1|19118.8|19028.8|31
1656826560000|2022-07-03 05:36:00|19119.1|19029.1|19115.5|19025.5|19119.6|19029.6|19111.5|19021.5|33
1656826570000|2022-07-03 05:36:10|19114.4|19024.4|19107.6|19017.6|19115.1|19025.1|19107.6|19017.6|30
1656826580000|2022-07-03 05:36:20|19107.5|19017.5|19093.5|19003.5|19107.5|19017.5|19093.5|19003.5|36
1656826590000|2022-07-03 05:36:30|19093.4|19003.4|19092.8|19002.8|19095|19005|19092.1|19002.1|34
1656826600000|2022-07-03 05:36:40|19092.5|19002.5|19092.3|19002.3|19093|19003|19091.4|19001.4|29
1656826610000|2022-07-03 05:36:50|19089.3|18999.3|19083.1|18993.1|19089.3|18999.3|19079.8|18989.8|38
1656826620000|2022-07-03 05:37:00|19082.5|18992.5|19081.6|18991.6|19082.5|18992.5|19079.2|18989.2|33
1656826630000|2022-07-03 05:37:10|19081.5|18991.5|19093.8|19003.8|19094.5|19004.5|19080.4|18990.4|36
1656826640000|2022-07-03 05:37:20|19092.3|19002.3|19089.5|18999.5|19092.8|19002.8|19088.5|18998.5|36
1656826650000|2022-07-03 05:37:30|19088.9|18998.9|19073.9|18983.9|19088.9|18998.9|19073.9|18983.9|33
1656826660000|2022-07-03 05:37:40|19074|18984|19073.1|18983.1|19074.2|18984.2|19072.5|18982.5|26
1656826670000|2022-07-03 05:37:50|19073.3|18983.3|19074.5|18984.5|19075|18985|19073|18983|36
1656826680000|2022-07-03 05:38:00|19074.6|18984.6|19099.2|19009.2|19099.4|19009.4|19073.2|18983.2|34
1656826690000|2022-07-03 05:38:10|19096.5|19006.5|19095.1|19005.1|19098.4|19008.4|19094.2|19004.2|34
1656826700000|2022-07-03 05:38:20|19096|19006|19098.9|19008.9|19100.7|19010.7|19093.5|19003.5|36
1656826710000|2022-07-03 05:38:30|19098.3|19008.3|19097.1|19007.1|19098.3|19008.3|19096.1|19006.1|32
1656826720000|2022-07-03 05:38:40|19097.8|19007.8|19098.3|19008.3|19101.3|19011.3|19096.3|19006.3|34
1656826730000|2022-07-03 05:38:50|19098.4|19008.4|19094.3|19004.3|19101.4|19011.4|19093.8|19003.8|36
1656826740000|2022-07-03 05:39:00|19094.1|19004.1|19083.1|18993.1|19094.2|19004.2|19082.3|18992.3|37
1656826750000|2022-07-03 05:39:10|19084.8|18994.8|19090.6|19000.6|19096.6|19006.6|19080.8|18990.8|33
1656826760000|2022-07-03 05:39:20|19090.8|19000.8|19091.4|19001.4|19091.8|19001.8|19090.4|19000.4|19
1656826770000|2022-07-03 05:39:30|19091.6|19001.6|19092.5|19002.5|19101.4|19011.4|19091.4|19001.4|30
1656826780000|2022-07-03 05:39:40|19092.7|19002.7|19096|19006|19096.6|19006.6|19092.4|19002.4|30
1656826790000|2022-07-03 05:39:50|19096.1|19006.1|19093.5|19003.5|19096.4|19006.4|19091.4|19001.4|31
1656826800000|2022-07-03 05:40:00|19094.8|19004.8|19097.6|19007.6|19097.6|19007.6|19093.6|19003.6|26
1656826810000|2022-07-03 05:40:10|19097|19007|19098.1|19008.1|19100|19010|19097|19007|33
1656826820000|2022-07-03 05:40:20|19098.4|19008.4|19099.4|19009.4|19100|19010|19097.6|19007.6|29
1656826830000|2022-07-03 05:40:30|19099.5|19009.5|19093.1|19003.1|19101.2|19011.2|19092.9|19002.9|35
1656826840000|2022-07-03 05:40:40|19093.3|19003.3|19085|18995|19093.6|19003.6|19084.9|18994.9|36
1656826850000|2022-07-03 05:40:50|19084.4|18994.4|19078.8|18988.8|19085.5|18995.5|19078.2|18988.2|34
1656826860000|2022-07-03 05:41:00|19078.3|18988.3|19078.9|18988.9|19079|18989|19076.9|18986.9|32
1656826870000|2022-07-03 05:41:10|19078.6|18988.6|19078.3|18988.3|19079.3|18989.3|19077.1|18987.1|26
1656826880000|2022-07-03 05:41:20|19078.2|18988.2|19082.3|18992.3|19083|18993|19078|18988|31
1656826890000|2022-07-03 05:41:30|19081.9|18991.9|19078.5|18988.5|19081.9|18991.9|19078.3|18988.3|32
1656826900000|2022-07-03 05:41:40|19078.1|18988.1|19079.2|18989.2|19080.1|18990.1|19078|18988|26
1656826910000|2022-07-03 05:41:50|19079.4|18989.4|19087|18997|19088.9|18998.9|19078.9|18988.9|32
1656826920000|2022-07-03 05:42:00|19087.1|18997.1|19082.6|18992.6|19088.4|18998.4|19080.7|18990.7|36
1656826930000|2022-07-03 05:42:10|19082.4|18992.4|19086.4|18996.4|19088.5|18998.5|19081.4|18991.4|25
1656826940000|2022-07-03 05:42:20|19086.8|18996.8|19094.6|19004.6|19094.6|19004.6|19086.1|18996.1|29
1656826950000|2022-07-03 05:42:30|19094.2|19004.2|19096.6|19006.6|19097.6|19007.6|19089.4|18999.4|37
1656826960000|2022-07-03 05:42:40|19096.7|19006.7|19104.2|19014.2|19104.2|19014.2|19094.1|19004.1|35
1656826970000|2022-07-03 05:42:50|19104|19014|19102.8|19012.8|19106.7|19016.7|19102.4|19012.4|35
1656826980000|2022-07-03 05:43:00|19103|19013|19098.2|19008.2|19104.4|19014.4|19098.2|19008.2|32
1656826990000|2022-07-03 05:43:10|19098.9|19008.9|19096.1|19006.1|19100.4|19010.4|19094.4|19004.4|31
1656827000000|2022-07-03 05:43:20|19096|19006|19098|19008|19098|19008|19096|19006|26
1656827010000|2022-07-03 05:43:30|19098.6|19008.6|19099.7|19009.7|19100.1|19010.1|19097.5|19007.5|28
1656827020000|2022-07-03 05:43:40|19099.6|19009.6|19098.3|19008.3|19099.6|19009.6|19095.6|19005.6|26
1656827030000|2022-07-03 05:43:50|19098.5|19008.5|19099.4|19009.4|19099.7|19009.7|19098|19008|27
1656827040000|2022-07-03 05:44:00|19099.2|19009.2|19100.2|19010.2|19100.5|19010.5|19099.2|19009.2|27
1656827050000|2022-07-03 05:44:10|19100.1|19010.1|19107.6|19017.6|19107.6|19017.6|19099.2|19009.2|34
1656827060000|2022-07-03 05:44:20|19107.2|19017.2|19113.9|19023.9|19116.1|19026.1|19107.2|19017.2|35
1656827070000|2022-07-03 05:44:30|19114.4|19024.4|19123.6|19033.6|19126|19036|19114.4|19024.4|35
1656827080000|2022-07-03 05:44:40|19123.4|19033.4|19122.1|19032.1|19125.2|19035.2|19120.8|19030.8|36
1656827090000|2022-07-03 05:44:50|19121.9|19031.9|19123.4|19033.4|19123.4|19033.4|19121.7|19031.7|31
1656827100000|2022-07-03 05:45:00|19123.3|19033.3|19130.3|19040.3|19131.3|19041.3|19122.6|19032.6|35
1656827110000|2022-07-03 05:45:10|19130.1|19040.1|19134.3|19044.3|19136.4|19046.4|19128.4|19038.4|33
1656827120000|2022-07-03 05:45:20|19134.2|19044.2|19134.4|19044.4|19135|19045|19133.9|19043.9|29
1656827130000|2022-07-03 05:45:30|19134.7|19044.7|19135.7|19045.7|19135.7|19045.7|19134.7|19044.7|21
1656827140000|2022-07-03 05:45:40|19135.9|19045.9|19153.4|19063.4|19153.9|19063.9|19135.8|19045.8|34
1656827150000|2022-07-03 05:45:50|19153.5|19063.5|19181.3|19091.3|19187.7|19097.7|19152.8|19062.8|39
1656827160000|2022-07-03 05:46:00|19181.4|19091.4|19156|19066|19182.7|19092.7|19155.6|19065.6|38
1656827170000|2022-07-03 05:46:10|19155.4|19065.4|19151.1|19061.1|19155.4|19065.4|19143.4|19053.4|40
1656827180000|2022-07-03 05:46:20|19154.4|19064.4|19145.9|19055.9|19160.1|19070.1|19145.9|19055.9|35
1656827190000|2022-07-03 05:46:30|19144.3|19054.3|19134.2|19044.2|19144.6|19054.6|19132.8|19042.8|34
1656827200000|2022-07-03 05:46:40|19134.1|19044.1|19134.3|19044.3|19135.1|19045.1|19133.4|19043.4|26
1656827210000|2022-07-03 05:46:50|19135.8|19045.8|19136.1|19046.1|19138|19048|19134.8|19044.8|26
1656827220000|2022-07-03 05:47:00|19136.2|19046.2|19135.1|19045.1|19136.2|19046.2|19134.5|19044.5|35
1656827230000|2022-07-03 05:47:10|19135|19045|19137|19047|19137.4|19047.4|19134.1|19044.1|26
1656827240000|2022-07-03 05:47:20|19137.1|19047.1|19138.7|19048.7|19139.9|19049.9|19137|19047|31
1656827250000|2022-07-03 05:47:30|19139.1|19049.1|19140.2|19050.2|19140.4|19050.4|19138.9|19048.9|35
1656827260000|2022-07-03 05:47:40|19140|19050|19141.8|19051.8|19142.9|19052.9|19139.2|19049.2|28
1656827270000|2022-07-03 05:47:50|19141.7|19051.7|19137.8|19047.8|19142.9|19052.9|19137.8|19047.8|27
1656827280000|2022-07-03 05:48:00|19138|19048|19142.1|19052.1|19142.9|19052.9|19138|19048|28
1656827290000|2022-07-03 05:48:10|19141.6|19051.6|19142|19052|19142.5|19052.5|19140.8|19050.8|17
1656827300000|2022-07-03 05:48:20|19141.8|19051.8|19151.9|19061.9|19154.3|19064.3|19141.8|19051.8|30
1656827310000|2022-07-03 05:48:30|19151.7|19061.7|19149.1|19059.1|19153.3|19063.3|19147.3|19057.3|30
1656827320000|2022-07-03 05:48:40|19152.1|19062.1|19150|19060|19152.4|19062.4|19149.5|19059.5|29
1656827330000|2022-07-03 05:48:50|19150.3|19060.3|19163.2|19073.2|19165.3|19075.3|19149|19059|34
1656827340000|2022-07-03 05:49:00|19162.5|19072.5|19166.1|19076.1|19169.6|19079.6|19154.7|19064.7|38
1656827350000|2022-07-03 05:49:10|19165.5|19075.5|19163.3|19073.3|19166.3|19076.3|19161.5|19071.5|31
1656827360000|2022-07-03 05:49:20|19163.4|19073.4|19160.2|19070.2|19163.4|19073.4|19158.6|19068.6|31
1656827370000|2022-07-03 05:49:30|19159.7|19069.7|19155.2|19065.2|19163.2|19073.2|19154.3|19064.3|33
1656827380000|2022-07-03 05:49:40|19154.9|19064.9|19153.5|19063.5|19155.2|19065.2|19153.3|19063.3|23
1656827390000|2022-07-03 05:49:50|19152.8|19062.8|19146.4|19056.4|19152.8|19062.8|19146.1|19056.1|34
1656827400000|2022-07-03 05:50:00|19147|19057|19148.3|19058.3|19149.3|19059.3|19144.4|19054.4|31
1656827410000|2022-07-03 05:50:10|19148.5|19058.5|19158.7|19068.7|19160.6|19070.6|19148.5|19058.5|34
1656827420000|2022-07-03 05:50:20|19159.3|19069.3|19158.8|19068.8|19159.6|19069.6|19157.5|19067.5|31
1656827430000|2022-07-03 05:50:30|19159.1|19069.1|19160.2|19070.2|19162.9|19072.9|19158.3|19068.3|28
1656827440000|2022-07-03 05:50:40|19159.9|19069.9|19158.4|19068.4|19159.9|19069.9|19158.2|19068.2|15
1656827450000|2022-07-03 05:50:50|19157.9|19067.9|19158.2|19068.2|19158.2|19068.2|19157.5|19067.5|19
1656827460000|2022-07-03 05:51:00|19158|19068|19159.2|19069.2|19160.7|19070.7|19158|19068|28
1656827470000|2022-07-03 05:51:10|19159|19069|19160.9|19070.9|19160.9|19070.9|19158|19068|22
1656827480000|2022-07-03 05:51:20|19159.4|19069.4|19174.9|19084.9|19180.2|19090.2|19159.4|19069.4|32
1656827490000|2022-07-03 05:51:30|19175.1|19085.1|19163.2|19073.2|19175.6|19085.6|19163.1|19073.1|25
1656827500000|2022-07-03 05:51:40|19162.1|19072.1|19166.2|19076.2|19168.7|19078.7|19161.7|19071.7|34
1656827510000|2022-07-03 05:51:50|19165.6|19075.6|19163.4|19073.4|19167.5|19077.5|19162.7|19072.7|24
1656827520000|2022-07-03 05:52:00|19163.2|19073.2|19151.9|19061.9|19163.6|19073.6|19151.2|19061.2|33
1656827530000|2022-07-03 05:52:10|19151.7|19061.7|19156|19066|19156.4|19066.4|19151.5|19061.5|25
1656827540000|2022-07-03 05:52:20|19155.2|19065.2|19155.7|19065.7|19157.7|19067.7|19153.9|19063.9|24
1656827550000|2022-07-03 05:52:30|19155.5|19065.5|19154.4|19064.4|19155.5|19065.5|19153.6|19063.6|23
1656827560000|2022-07-03 05:52:40|19154.1|19064.1|19159.4|19069.4|19160.3|19070.3|19153.9|19063.9|31
1656827570000|2022-07-03 05:52:50|19159.5|19069.5|19152.7|19062.7|19159.8|19069.8|19152.7|19062.7|32
1656827580000|2022-07-03 05:53:00|19152.3|19062.3|19150.8|19060.8|19154.1|19064.1|19147.3|19057.3|24
1656827590000|2022-07-03 05:53:10|19150.7|19060.7|19148.5|19058.5|19151.3|19061.3|19148.1|19058.1|29
1656827600000|2022-07-03 05:53:20|19148.6|19058.6|19149.1|19059.1|19149.8|19059.8|19148.4|19058.4|24
1656827610000|2022-07-03 05:53:30|19149|19059|19154.5|19064.5|19155|19065|19148.9|19058.9|28
1656827620000|2022-07-03 05:53:40|19154.3|19064.3|19155.3|19065.3|19161.5|19071.5|19153.9|19063.9|32
1656827630000|2022-07-03 05:53:50|19155.5|19065.5|19154.1|19064.1|19155.9|19065.9|19152.8|19062.8|22
1656827640000|2022-07-03 05:54:00|19154.3|19064.3|19149.2|19059.2|19154.5|19064.5|19149.2|19059.2|27
1656827650000|2022-07-03 05:54:10|19148.9|19058.9|19146|19056|19150.6|19060.6|19145.8|19055.8|30
1656827660000|2022-07-03 05:54:20|19145.9|19055.9|19144.8|19054.8|19145.9|19055.9|19144|19054|28
1656827670000|2022-07-03 05:54:30|19144.9|19054.9|19141.8|19051.8|19145.3|19055.3|19141|19051|24
1656827680000|2022-07-03 05:54:40|19141.5|19051.5|19130.6|19040.6|19142.5|19052.5|19129.2|19039.2|31
1656827690000|2022-07-03 05:54:50|19122.7|19032.7|19122.4|19032.4|19123.8|19033.8|19121.4|19031.4|22
1656827700000|2022-07-03 05:55:00|19122.8|19032.8|19111.5|19021.5|19127|19037|19110.7|19020.7|31
1656827710000|2022-07-03 05:55:10|19112.1|19022.1|19111.7|19021.7|19112.8|19022.8|19110.3|19020.3|30
1656827720000|2022-07-03 05:55:20|19111.1|19021.1|19116.8|19026.8|19119.1|19029.1|19111|19021|25
1656827730000|2022-07-03 05:55:30|19117.1|19027.1|19112.3|19022.3|19117.1|19027.1|19112.2|19022.2|30
1656827740000|2022-07-03 05:55:40|19112.4|19022.4|19117.7|19027.7|19119.8|19029.8|19112.1|19022.1|29
1656827750000|2022-07-03 05:55:50|19116.7|19026.7|19117.5|19027.5|19118|19028|19116.2|19026.2|26
1656827760000|2022-07-03 05:56:00|19117.6|19027.6|19110.7|19020.7|19117.6|19027.6|19110.7|19020.7|31
1656827770000|2022-07-03 05:56:10|19111|19021|19110|19020|19111.6|19021.6|19109.6|19019.6|23
1656827780000|2022-07-03 05:56:20|19110.1|19020.1|19109.7|19019.7|19110.5|19020.5|19109.1|19019.1|24
1656827790000|2022-07-03 05:56:30|19109.5|19019.5|19112|19022|19112.8|19022.8|19108.9|19018.9|28
1656827800000|2022-07-03 05:56:40|19112.6|19022.6|19112|19022|19112.9|19022.9|19111.5|19021.5|15
1656827810000|2022-07-03 05:56:50|19111.5|19021.5|19110.9|19020.9|19111.6|19021.6|19109.9|19019.9|25
1656827820000|2022-07-03 05:57:00|19111|19021|19110.4|19020.4|19111|19021|19110.1|19020.1|27
1656827830000|2022-07-03 05:57:10|19110.3|19020.3|19110.6|19020.6|19110.8|19020.8|19110.3|19020.3|16
1656827840000|2022-07-03 05:57:20|19110.4|19020.4|19107.2|19017.2|19110.6|19020.6|19107.2|19017.2|19
1656827850000|2022-07-03 05:57:30|19106.9|19016.9|19107.5|19017.5|19109.6|19019.6|19106.7|19016.7|27
1656827860000|2022-07-03 05:57:40|19107.3|19017.3|19106.1|19016.1|19107.5|19017.5|19106.1|19016.1|27
1656827870000|2022-07-03 05:57:50|19106.5|19016.5|19100.1|19010.1|19106.5|19016.5|19099.8|19009.8|27
1656827880000|2022-07-03 05:58:00|19100.2|19010.2|19096.9|19006.9|19100.9|19010.9|19096|19006|31
1656827890000|2022-07-03 05:58:10|19096.7|19006.7|19085.8|18995.8|19096.7|19006.7|19085.8|18995.8|36
1656827900000|2022-07-03 05:58:20|19086.3|18996.3|19080.4|18990.4|19086.3|18996.3|19080.1|18990.1|39
1656827910000|2022-07-03 05:58:30|19079.7|18989.7|19073.3|18983.3|19080.6|18990.6|19073.3|18983.3|35
1656827920000|2022-07-03 05:58:40|19072.7|18982.7|19073.3|18983.3|19075|18985|19071.7|18981.7|35
1656827930000|2022-07-03 05:58:50|19073.1|18983.1|19084.6|18994.6|19084.7|18994.7|19071.4|18981.4|28
1656827940000|2022-07-03 05:59:00|19084.9|18994.9|19081.4|18991.4|19085.3|18995.3|19079.3|18989.3|35
1656827950000|2022-07-03 05:59:10|19081.5|18991.5|19079.2|18989.2|19081.5|18991.5|19079.2|18989.2|30
1656827960000|2022-07-03 05:59:20|19078.9|18988.9|19074.8|18984.8|19079.6|18989.6|19074.7|18984.7|31
1656827970000|2022-07-03 05:59:30|19075.1|18985.1|19079.2|18989.2|19079.9|18989.9|19075.1|18985.1|28
1656827980000|2022-07-03 05:59:40|19078.5|18988.5|19071|18981|19079.3|18989.3|19070.6|18980.6|30
1656827990000|2022-07-03 05:59:50|19071.5|18981.5|19064.9|18974.9|19071.8|18981.8|19061.6|18971.6|35
1656828000000|2022-07-03 06:00:00|19065.8|18975.8|19074.4|18984.4|19079.3|18989.3|19065.8|18975.8|34
1656828010000|2022-07-03 06:00:10|19073.5|18983.5|19073.5|18983.5|19078|18988|19072.9|18982.9|35
1656828020000|2022-07-03 06:00:20|19073.2|18983.2|19076|18986|19078.1|18988.1|19072|18982|34
1656828030000|2022-07-03 06:00:30|19076.5|18986.5|19076.6|18986.6|19078.4|18988.4|19076|18986|34
1656828040000|2022-07-03 06:00:40|19076.9|18986.9|19076.1|18986.1|19076.9|18986.9|19075.1|18985.1|25
1656828050000|2022-07-03 06:00:50|19076.2|18986.2|19072.5|18982.5|19076.2|18986.2|19071.3|18981.3|24
1656828060000|2022-07-03 06:01:00|19072.3|18982.3|19067|18977|19072.4|18982.4|19064.7|18974.7|30
1656828070000|2022-07-03 06:01:10|19067.3|18977.3|19068.3|18978.3|19075.8|18985.8|19066.8|18976.8|33
1656828080000|2022-07-03 06:01:20|19068.4|18978.4|19067.6|18977.6|19069.3|18979.3|19065.6|18975.6|29
1656828090000|2022-07-03 06:01:30|19067.1|18977.1|19071.4|18981.4|19071.7|18981.7|19066.6|18976.6|29
1656828100000|2022-07-03 06:01:40|19071.6|18981.6|19072.4|18982.4|19072.8|18982.8|19070.3|18980.3|33
1656828110000|2022-07-03 06:01:50|19072.9|18982.9|19071.2|18981.2|19073.1|18983.1|19071.2|18981.2|25
1656828120000|2022-07-03 06:02:00|19071.3|18981.3|19072.9|18982.9|19073.6|18983.6|19071.3|18981.3|27
1656828130000|2022-07-03 06:02:10|19073.3|18983.3|19075.4|18985.4|19075.5|18985.5|19073.3|18983.3|22
1656828140000|2022-07-03 06:02:20|19075.5|18985.5|19075.5|18985.5|19079.1|18989.1|19075.4|18985.4|31
1656828150000|2022-07-03 06:02:30|19075.3|18985.3|19077|18987|19077.3|18987.3|19075.1|18985.1|18
1656828160000|2022-07-03 06:02:40|19077.4|18987.4|19076.9|18986.9|19077.4|18987.4|19075.2|18985.2|21
1656828170000|2022-07-03 06:02:50|19076.2|18986.2|19074.9|18984.9|19076.2|18986.2|19074.5|18984.5|24
1656828180000|2022-07-03 06:03:00|19074.8|18984.8|19077.1|18987.1|19078.4|18988.4|19074.8|18984.8|27
1656828190000|2022-07-03 06:03:10|19077.3|18987.3|19079.7|18989.7|19080.3|18990.3|19077.1|18987.1|27
1656828200000|2022-07-03 06:03:20|19079.8|18989.8|19077.2|18987.2|19080|18990|19077|18987|24
1656828210000|2022-07-03 06:03:30|19077.3|18987.3|19084.6|18994.6|19084.6|18994.6|19077.1|18987.1|27
1656828220000|2022-07-03 06:03:40|19085|18995|19084.4|18994.4|19087.7|18997.7|19084|18994|35
1656828230000|2022-07-03 06:03:50|19084.6|18994.6|19085.3|18995.3|19085.9|18995.9|19082.7|18992.7|31
1656828240000|2022-07-03 06:04:00|19085.5|18995.5|19082.9|18992.9|19088.4|18998.4|19082.9|18992.9|34
1656828250000|2022-07-03 06:04:10|19082|18992|19077.5|18987.5|19082.1|18992.1|19077.5|18987.5|34
1656828260000|2022-07-03 06:04:20|19078.1|18988.1|19072.2|18982.2|19078.4|18988.4|19072|18982|26
1656828270000|2022-07-03 06:04:30|19071.8|18981.8|19066.6|18976.6|19071.8|18981.8|19066.5|18976.5|29
1656828280000|2022-07-03 06:04:40|19066.5|18976.5|19067|18977|19067.9|18977.9|19066.4|18976.4|30
1656828290000|2022-07-03 06:04:50|19067.3|18977.3|19062.6|18972.6|19067.3|18977.3|19062.3|18972.3|27
1656828300000|2022-07-03 06:05:00|19062.8|18972.8|19064.2|18974.2|19064.5|18974.5|19062.1|18972.1|27
1656828310000|2022-07-03 06:05:10|19063.9|18973.9|19064|18974|19066.1|18976.1|19062.4|18972.4|34
1656828320000|2022-07-03 06:05:20|19063.9|18973.9|19070.3|18980.3|19070.9|18980.9|19063.9|18973.9|33
1656828330000|2022-07-03 06:05:30|19070|18980|19076.6|18986.6|19076.8|18986.8|19070|18980|29
1656828340000|2022-07-03 06:05:40|19076.8|18986.8|19082.5|18992.5|19082.8|18992.8|19076.2|18986.2|34
1656828350000|2022-07-03 06:05:50|19082.4|18992.4|19085.2|18995.2|19085.2|18995.2|19082.1|18992.1|29
1656828360000|2022-07-03 06:06:00|19085.1|18995.1|19075.3|18985.3|19085.1|18995.1|19075.3|18985.3|33
1656828370000|2022-07-03 06:06:10|19075|18985|19076.3|18986.3|19076.5|18986.5|19069.5|18979.5|37
1656828380000|2022-07-03 06:06:20|19076.2|18986.2|19081.2|18991.2|19081.2|18991.2|19074.3|18984.3|28
1656828390000|2022-07-03 06:06:30|19079.2|18989.2|19074.7|18984.7|19079.7|18989.7|19074.2|18984.2|31
1656828400000|2022-07-03 06:06:40|19074.8|18984.8|19072.5|18982.5|19074.8|18984.8|19072.3|18982.3|19
1656828410000|2022-07-03 06:06:50|19072.3|18982.3|19074.7|18984.7|19075.2|18985.2|19072|18982|24
1656828420000|2022-07-03 06:07:00|19073.8|18983.8|19071.7|18981.7|19073.8|18983.8|19071.5|18981.5|22
1656828430000|2022-07-03 06:07:10|19071.9|18981.9|19076.3|18986.3|19077.2|18987.2|19071.3|18981.3|19
1656828440000|2022-07-03 06:07:20|19076|18986|19077.2|18987.2|19077.2|18987.2|19074.3|18984.3|27
1656828450000|2022-07-03 06:07:30|19077.1|18987.1|19077.4|18987.4|19077.6|18987.6|19074.5|18984.5|22
1656828460000|2022-07-03 06:07:40|19077.3|18987.3|19078.8|18988.8|19078.8|18988.8|19076.9|18986.9|16
1656828470000|2022-07-03 06:07:50|19078.9|18988.9|19078|18988|19078.9|18988.9|19077.5|18987.5|27
1656828480000|2022-07-03 06:08:00|19078.2|18988.2|19077.9|18987.9|19079.2|18989.2|19077.6|18987.6|29
1656828490000|2022-07-03 06:08:10|19077|18987|19082.6|18992.6|19082.6|18992.6|19077|18987|28
1656828500000|2022-07-03 06:08:20|19082.3|18992.3|19079.1|18989.1|19082.3|18992.3|19078.9|18988.9|30
1656828510000|2022-07-03 06:08:30|19079.3|18989.3|19080.1|18990.1|19080.2|18990.2|19078.3|18988.3|33
1656828520000|2022-07-03 06:08:40|19079.4|18989.4|19080.6|18990.6|19081|18991|19079.1|18989.1|32
1656828530000|2022-07-03 06:08:50|19081.1|18991.1|19082.2|18992.2|19082.7|18992.7|19081|18991|21
1656828540000|2022-07-03 06:09:00|19082.7|18992.7|19088.1|18998.1|19088.1|18998.1|19082.7|18992.7|28
1656828550000|2022-07-03 06:09:10|19088.2|18998.2|19095.4|19005.4|19095.6|19005.6|19086.2|18996.2|29
1656828560000|2022-07-03 06:09:20|19095.6|19005.6|19098.4|19008.4|19098.7|19008.7|19094.5|19004.5|28
1656828570000|2022-07-03 06:09:30|19098.6|19008.6|19091.6|19001.6|19099|19009|19091.1|19001.1|33
1656828580000|2022-07-03 06:09:40|19090.4|19000.4|19089.1|18999.1|19090.4|19000.4|19088.4|18998.4|19
1656828590000|2022-07-03 06:09:50|19088.9|18998.9|19092.5|19002.5|19092.8|19002.8|19088.9|18998.9|26
1656828600000|2022-07-03 06:10:00|19092.3|19002.3|19096.4|19006.4|19097.2|19007.2|19091.7|19001.7|36
1656828610000|2022-07-03 06:10:10|19096.6|19006.6|19104.8|19014.8|19104.9|19014.9|19096.6|19006.6|35
1656828620000|2022-07-03 06:10:20|19105|19015|19100.8|19010.8|19105.6|19015.6|19098.8|19008.8|35
1656828630000|2022-07-03 06:10:30|19101|19011|19101.5|19011.5|19104.1|19014.1|19101|19011|21
1656828640000|2022-07-03 06:10:40|19101.3|19011.3|19100.9|19010.9|19102|19012|19099.9|19009.9|27
1656828650000|2022-07-03 06:10:50|19101.2|19011.2|19105.3|19015.3|19106.5|19016.5|19100.9|19010.9|30
1656828660000|2022-07-03 06:11:00|19105.6|19015.6|19106.1|19016.1|19106.3|19016.3|19104.8|19014.8|19
1656828670000|2022-07-03 06:11:10|19106.3|19016.3|19104.6|19014.6|19106.3|19016.3|19103.9|19013.9|24
1656828680000|2022-07-03 06:11:20|19104.4|19014.4|19104.7|19014.7|19107|19017|19103.9|19013.9|29
1656828690000|2022-07-03 06:11:30|19104.9|19014.9|19103.1|19013.1|19105.9|19015.9|19103.1|19013.1|29
1656828700000|2022-07-03 06:11:40|19103|19013|19097.5|19007.5|19103.4|19013.4|19097.3|19007.3|23
1656828710000|2022-07-03 06:11:50|19097.6|19007.6|19091.7|19001.7|19098.8|19008.8|19091.5|19001.5|31
1656828720000|2022-07-03 06:12:00|19091.5|19001.5|19089.4|18999.4|19091.5|19001.5|19088.4|18998.4|23
1656828730000|2022-07-03 06:12:10|19088.3|18998.3|19084.6|18994.6|19088.3|18998.3|19081.5|18991.5|30
1656828740000|2022-07-03 06:12:20|19083.6|18993.6|19075.1|18985.1|19083.6|18993.6|19072.7|18982.7|36
1656828750000|2022-07-03 06:12:30|19074.9|18984.9|19077.9|18987.9|19077.9|18987.9|19073.6|18983.6|29
1656828760000|2022-07-03 06:12:40|19077.8|18987.8|19075.4|18985.4|19078.5|18988.5|19075.4|18985.4|23
1656828770000|2022-07-03 06:12:50|19075.6|18985.6|19074.5|18984.5|19076.2|18986.2|19073.9|18983.9|28
1656828780000|2022-07-03 06:13:00|19076.2|18986.2|19076.2|18986.2|19078.1|18988.1|19076.2|18986.2|22
1656828790000|2022-07-03 06:13:10|19077.1|18987.1|19106.4|19016.4|19109.4|19019.4|19077.1|18987.1|33
1656828800000|2022-07-03 06:13:20|19106.6|19016.6|19102.9|19012.9|19106.6|19016.6|19101.2|19011.2|30
1656828810000|2022-07-03 06:13:30|19103.3|19013.3|19103.7|19013.7|19106.9|19016.9|19102.9|19012.9|28
1656828820000|2022-07-03 06:13:40|19104.1|19014.1|19102.8|19012.8|19104.6|19014.6|19101.7|19011.7|31
1656828830000|2022-07-03 06:13:50|19103|19013|19099.1|19009.1|19103|19013|19099.1|19009.1|28
1656828840000|2022-07-03 06:14:00|19099.5|19009.5|19099.6|19009.6|19100.9|19010.9|19098.7|19008.7|30
1656828850000|2022-07-03 06:14:10|19099.5|19009.5|19100.3|19010.3|19102.1|19012.1|19099.4|19009.4|24
1656828860000|2022-07-03 06:14:20|19100.6|19010.6|19110.5|19020.5|19110.5|19020.5|19099.2|19009.2|24
1656828870000|2022-07-03 06:14:30|19110.4|19020.4|19109.3|19019.3|19111.9|19021.9|19107.3|19017.3|25
1656828880000|2022-07-03 06:14:40|19108.5|19018.5|19109.9|19019.9|19109.9|19019.9|19108.4|19018.4|20
1656828890000|2022-07-03 06:14:50|19109.8|19019.8|19109.7|19019.7|19110.1|19020.1|19109|19019|20
1656828900000|2022-07-03 06:15:00|19109.6|19019.6|19106|19016|19109.8|19019.8|19105.4|19015.4|26
1656828910000|2022-07-03 06:15:10|19107.3|19017.3|19129.5|19039.5|19129.5|19039.5|19104.4|19014.4|36
1656828920000|2022-07-03 06:15:20|19129.7|19039.7|19120|19030|19129.7|19039.7|19119.5|19029.5|30
1656828930000|2022-07-03 06:15:30|19118.9|19028.9|19124.1|19034.1|19125.5|19035.5|19118.8|19028.8|30
1656828940000|2022-07-03 06:15:40|19123.6|19033.6|19121.3|19031.3|19123.6|19033.6|19120.7|19030.7|26
1656828950000|2022-07-03 06:15:50|19121.5|19031.5|19123.6|19033.6|19123.6|19033.6|19121|19031|27
1656828960000|2022-07-03 06:16:00|19123.3|19033.3|19123.5|19033.5|19124.7|19034.7|19123.3|19033.3|26
1656828970000|2022-07-03 06:16:10|19123.4|19033.4|19143|19053|19143|19053|19123.4|19033.4|29
1656828980000|2022-07-03 06:16:20|19142|19052|19129.9|19039.9|19143.9|19053.9|19129.9|19039.9|32
1656828990000|2022-07-03 06:16:30|19128.1|19038.1|19128.9|19038.9|19132.5|19042.5|19128|19038|38
1656829000000|2022-07-03 06:16:40|19128.8|19038.8|19129.6|19039.6|19131.2|19041.2|19128.1|19038.1|31
1656829010000|2022-07-03 06:16:50|19129.5|19039.5|19128.5|19038.5|19130.6|19040.6|19126.4|19036.4|33
1656829020000|2022-07-03 06:17:00|19128.2|19038.2|19126|19036|19129.5|19039.5|19126|19036|29
1656829030000|2022-07-03 06:17:10|19126.2|19036.2|19124.3|19034.3|19126.2|19036.2|19121.4|19031.4|28
1656829040000|2022-07-03 06:17:20|19124.9|19034.9|19125.5|19035.5|19126.5|19036.5|19124.4|19034.4|29
1656829050000|2022-07-03 06:17:30|19125.6|19035.6|19128|19038|19128.5|19038.5|19125.6|19035.6|20
1656829060000|2022-07-03 06:17:40|19127.8|19037.8|19126.1|19036.1|19127.9|19037.9|19125.4|19035.4|23
1656829070000|2022-07-03 06:17:50|19125.6|19035.6|19127.2|19037.2|19127.9|19037.9|19125.6|19035.6|20
1656829080000|2022-07-03 06:18:00|19127.1|19037.1|19124.1|19034.1|19127.8|19037.8|19124.1|19034.1|29
1656829090000|2022-07-03 06:18:10|19124.2|19034.2|19120|19030|19124.2|19034.2|19118.9|19028.9|29
1656829100000|2022-07-03 06:18:20|19120.2|19030.2|19127.5|19037.5|19127.5|19037.5|19119.3|19029.3|29
1656829110000|2022-07-03 06:18:30|19129.4|19039.4|19134.2|19044.2|19134.9|19044.9|19129.4|19039.4|30
1656829120000|2022-07-03 06:18:40|19133.6|19043.6|19130.4|19040.4|19133.6|19043.6|19129.1|19039.1|25
1656829130000|2022-07-03 06:18:50|19130.6|19040.6|19131.3|19041.3|19134.9|19044.9|19130.6|19040.6|31
1656829140000|2022-07-03 06:19:00|19131.4|19041.4|19129.9|19039.9|19131.4|19041.4|19129.8|19039.8|21
1656829150000|2022-07-03 06:19:10|19130.3|19040.3|19130.2|19040.2|19130.9|19040.9|19129.2|19039.2|19
1656829160000|2022-07-03 06:19:20|19129.9|19039.9|19131.2|19041.2|19131.3|19041.3|19129.1|19039.1|21
1656829170000|2022-07-03 06:19:30|19131.1|19041.1|19130.1|19040.1|19132|19042|19127.6|19037.6|27
1656829180000|2022-07-03 06:19:40|19129.9|19039.9|19134|19044|19134.3|19044.3|19129.9|19039.9|23
1656829190000|2022-07-03 06:19:50|19133.8|19043.8|19134|19044|19135.2|19045.2|19133.5|19043.5|30
1656829200000|2022-07-03 06:20:00|19133.9|19043.9|19134|19044|19134|19044|19132.7|19042.7|29
1656829210000|2022-07-03 06:20:10|19133.3|19043.3|19133.8|19043.8|19133.9|19043.9|19132.7|19042.7|25
1656829220000|2022-07-03 06:20:20|19134.4|19044.4|19133.7|19043.7|19134.4|19044.4|19133.5|19043.5|23
1656829230000|2022-07-03 06:20:30|19133.6|19043.6|19121.3|19031.3|19133.7|19043.7|19121.1|19031.1|27
1656829240000|2022-07-03 06:20:40|19120.6|19030.6|19121.5|19031.5|19122.6|19032.6|19118.9|19028.9|30
1656829250000|2022-07-03 06:20:50|19122.9|19032.9|19126.3|19036.3|19131.1|19041.1|19122.9|19032.9|27
1656829260000|2022-07-03 06:21:00|19126.4|19036.4|19130.4|19040.4|19130.4|19040.4|19126|19036|22
1656829270000|2022-07-03 06:21:10|19130.3|19040.3|19130.4|19040.4|19132.1|19042.1|19130|19040|32
1656829280000|2022-07-03 06:21:20|19130.3|19040.3|19133.4|19043.4|19134.1|19044.1|19130.3|19040.3|27
1656829290000|2022-07-03 06:21:30|19133.3|19043.3|19133.8|19043.8|19134.2|19044.2|19131.8|19041.8|25
1656829300000|2022-07-03 06:21:40|19134|19044|19134.1|19044.1|19134.4|19044.4|19130.2|19040.2|36
1656829310000|2022-07-03 06:21:50|19134.2|19044.2|19134.2|19044.2|19134.3|19044.3|19133.6|19043.6|21
1656829320000|2022-07-03 06:22:00|19134.5|19044.5|19136.9|19046.9|19139.6|19049.6|19134.5|19044.5|30
1656829330000|2022-07-03 06:22:10|19137.5|19047.5|19144.1|19054.1|19144.2|19054.2|19137.4|19047.4|28
1656829340000|2022-07-03 06:22:20|19143.9|19053.9|19142.4|19052.4|19144.1|19054.1|19142.2|19052.2|20
1656829350000|2022-07-03 06:22:30|19142.5|19052.5|19142.4|19052.4|19142.9|19052.9|19138.3|19048.3|27
1656829360000|2022-07-03 06:22:40|19142.2|19052.2|19143.1|19053.1|19143.1|19053.1|19141.8|19051.8|20
1656829370000|2022-07-03 06:22:50|19143.2|19053.2|19142.8|19052.8|19143.5|19053.5|19142.7|19052.7|20
1656829380000|2022-07-03 06:23:00|19143.3|19053.3|19144.4|19054.4|19145.6|19055.6|19143.2|19053.2|26
1656829390000|2022-07-03 06:23:10|19144.7|19054.7|19148.1|19058.1|19148.1|19058.1|19144.4|19054.4|24
1656829400000|2022-07-03 06:23:20|19148|19058|19150.8|19060.8|19150.9|19060.9|19147.8|19057.8|23
1656829410000|2022-07-03 06:23:30|19150.9|19060.9|19150.5|19060.5|19150.9|19060.9|19148.6|19058.6|26
1656829420000|2022-07-03 06:23:40|19150.6|19060.6|19150.9|19060.9|19151.1|19061.1|19150.6|19060.6|21
1656829430000|2022-07-03 06:23:50|19150.7|19060.7|19151.7|19061.7|19151.7|19061.7|19149.7|19059.7|23
1656829440000|2022-07-03 06:24:00|19152.7|19062.7|19152|19062|19152.7|19062.7|19150.7|19060.7|23
1656829450000|2022-07-03 06:24:10|19152.2|19062.2|19152.9|19062.9|19154.4|19064.4|19151.8|19061.8|24
1656829460000|2022-07-03 06:24:20|19153.1|19063.1|19153.1|19063.1|19154.3|19064.3|19152.5|19062.5|22
1656829470000|2022-07-03 06:24:30|19152.9|19062.9|19152.5|19062.5|19153.3|19063.3|19152|19062|19
1656829480000|2022-07-03 06:24:40|19152.6|19062.6|19153.4|19063.4|19154.3|19064.3|19152.3|19062.3|31
1656829490000|2022-07-03 06:24:50|19152.8|19062.8|19152.7|19062.7|19153.9|19063.9|19152.3|19062.3|21
1656829500000|2022-07-03 06:25:00|19152.6|19062.6|19146.5|19056.5|19152.6|19062.6|19145.3|19055.3|29
1656829510000|2022-07-03 06:25:10|19144.7|19054.7|19143.6|19053.6|19144.8|19054.8|19142.3|19052.3|28
1656829520000|2022-07-03 06:25:20|19143.8|19053.8|19151.4|19061.4|19153.2|19063.2|19143.1|19053.1|26
1656829530000|2022-07-03 06:25:30|19153.2|19063.2|19173.3|19083.3|19179.9|19089.9|19153.2|19063.2|38
1656829540000|2022-07-03 06:25:40|19172.8|19082.8|19183.4|19093.4|19185.8|19095.8|19172.8|19082.8|38
1656829550000|2022-07-03 06:25:50|19182.2|19092.2|19203.4|19113.4|19206.9|19116.9|19182.2|19092.2|35
1656829560000|2022-07-03 06:26:00|19203.3|19113.3|19178.9|19088.9|19203.3|19113.3|19178.9|19088.9|35
1656829570000|2022-07-03 06:26:10|19179.6|19089.6|19181.9|19091.9|19181.9|19091.9|19173|19083|36
1656829580000|2022-07-03 06:26:20|19181.7|19091.7|19181|19091|19186.1|19096.1|19180.6|19090.6|37
1656829590000|2022-07-03 06:26:30|19181.2|19091.2|19176.2|19086.2|19181.2|19091.2|19176.2|19086.2|27
1656829600000|2022-07-03 06:26:40|19175.5|19085.5|19174.4|19084.4|19176.1|19086.1|19172.4|19082.4|34
1656829610000|2022-07-03 06:26:50|19173.9|19083.9|19175.5|19085.5|19176.7|19086.7|19173.9|19083.9|30
1656829620000|2022-07-03 06:27:00|19175.9|19085.9|19173.5|19083.5|19175.9|19085.9|19172.9|19082.9|26
1656829630000|2022-07-03 06:27:10|19173.4|19083.4|19170.8|19080.8|19173.4|19083.4|19170.5|19080.5|28
1656829640000|2022-07-03 06:27:20|19170.9|19080.9|19170.8|19080.8|19172|19082|19170.4|19080.4|24
1656829650000|2022-07-03 06:27:30|19170.9|19080.9|19173.1|19083.1|19174.2|19084.2|19170.8|19080.8|21
1656829660000|2022-07-03 06:27:40|19173.3|19083.3|19176.1|19086.1|19176.4|19086.4|19173.2|19083.2|23
1656829670000|2022-07-03 06:27:50|19176.2|19086.2|19188|19098|19188.3|19098.3|19176.2|19086.2|30
1656829680000|2022-07-03 06:28:00|19187|19097|19181.4|19091.4|19187|19097|19180.6|19090.6|32
1656829690000|2022-07-03 06:28:10|19181.7|19091.7|19179|19089|19181.7|19091.7|19176.4|19086.4|30
1656829700000|2022-07-03 06:28:20|19178.8|19088.8|19178.7|19088.7|19180.1|19090.1|19178|19088|26
1656829710000|2022-07-03 06:28:30|19178.9|19088.9|19179.9|19089.9|19180.9|19090.9|19178.9|19088.9|23
1656829720000|2022-07-03 06:28:40|19180|19090|19181.5|19091.5|19181.7|19091.7|19179.8|19089.8|20
1656829730000|2022-07-03 06:28:50|19180.6|19090.6|19179|19089|19180.8|19090.8|19178.3|19088.3|27
1656829740000|2022-07-03 06:29:00|19178.8|19088.8|19176|19086|19179.2|19089.2|19174.7|19084.7|26
1656829750000|2022-07-03 06:29:10|19177.8|19087.8|19182.1|19092.1|19185.3|19095.3|19177.3|19087.3|33
1656829760000|2022-07-03 06:29:20|19181.9|19091.9|19180.5|19090.5|19182.2|19092.2|19179.4|19089.4|23
1656829770000|2022-07-03 06:29:30|19179.1|19089.1|19175.9|19085.9|19179.1|19089.1|19174.2|19084.2|33
1656829780000|2022-07-03 06:29:40|19176.1|19086.1|19171.1|19081.1|19176.1|19086.1|19171.1|19081.1|23
1656829790000|2022-07-03 06:29:50|19169.4|19079.4|19169.3|19079.3|19169.7|19079.7|19168.9|19078.9|16
1656829800000|2022-07-03 06:30:00|19169.4|19079.4|19167.5|19077.5|19170.3|19080.3|19165.8|19075.8|23
1656829810000|2022-07-03 06:30:10|19167.4|19077.4|19167.2|19077.2|19169.1|19079.1|19167.1|19077.1|21
1656829820000|2022-07-03 06:30:20|19167.6|19077.6|19167.2|19077.2|19168.2|19078.2|19166.7|19076.7|19
1656829830000|2022-07-03 06:30:30|19167.1|19077.1|19167.7|19077.7|19168.7|19078.7|19166.9|19076.9|21
1656829840000|2022-07-03 06:30:40|19167.6|19077.6|19167.3|19077.3|19168.6|19078.6|19167.3|19077.3|13
1656829850000|2022-07-03 06:30:50|19166.7|19076.7|19168.6|19078.6|19168.7|19078.7|19166.4|19076.4|17
1656829860000|2022-07-03 06:31:00|19168.7|19078.7|19168.1|19078.1|19168.9|19078.9|19167.9|19077.9|16
1656829870000|2022-07-03 06:31:10|19168.9|19078.9|19175.2|19085.2|19178.1|19088.1|19168.1|19078.1|33
1656829880000|2022-07-03 06:31:20|19175.5|19085.5|19177.9|19087.9|19178.7|19088.7|19175.5|19085.5|30
1656829890000|2022-07-03 06:31:30|19178.1|19088.1|19186.1|19096.1|19186.8|19096.8|19177.8|19087.8|21
1656829900000|2022-07-03 06:31:40|19186.2|19096.2|19180|19090|19186.6|19096.6|19179.8|19089.8|28
1656829910000|2022-07-03 06:31:50|19179.8|19089.8|19180.1|19090.1|19180.4|19090.4|19178.7|19088.7|33
1656829920000|2022-07-03 06:32:00|19179.6|19089.6|19179.8|19089.8|19180|19090|19178.8|19088.8|24
1656829930000|2022-07-03 06:32:10|19179.6|19089.6|19179.3|19089.3|19179.8|19089.8|19179.2|19089.2|17
1656829940000|2022-07-03 06:32:20|19179.4|19089.4|19165.5|19075.5|19179.4|19089.4|19165.5|19075.5|29
1656829950000|2022-07-03 06:32:30|19165.7|19075.7|19164.9|19074.9|19167.3|19077.3|19164.7|19074.7|24
1656829960000|2022-07-03 06:32:40|19164.6|19074.6|19164.7|19074.7|19168.4|19078.4|19164.6|19074.6|22
1656829970000|2022-07-03 06:32:50|19164.6|19074.6|19164.8|19074.8|19164.9|19074.9|19163.9|19073.9|18
1656829980000|2022-07-03 06:33:00|19164.3|19074.3|19164|19074|19165.1|19075.1|19162.8|19072.8|20
1656829990000|2022-07-03 06:33:10|19164.1|19074.1|19164.2|19074.2|19164.8|19074.8|19163.9|19073.9|13
1656830000000|2022-07-03 06:33:20|19164.6|19074.6|19165.8|19075.8|19166|19076|19163.6|19073.6|27
1656830010000|2022-07-03 06:33:30|19165.7|19075.7|19167.2|19077.2|19167.4|19077.4|19165.7|19075.7|21
1656830020000|2022-07-03 06:33:40|19167.4|19077.4|19167.1|19077.1|19167.5|19077.5|19167.1|19077.1|11
1656830030000|2022-07-03 06:33:50|19167.5|19077.5|19170.1|19080.1|19170.5|19080.5|19167.5|19077.5|21
1656830040000|2022-07-03 06:34:00|19170|19080|19172.5|19082.5|19172.6|19082.6|19169.1|19079.1|16
1656830050000|2022-07-03 06:34:10|19176.3|19086.3|19173.2|19083.2|19176.8|19086.8|19172.3|19082.3|27
1656830060000|2022-07-03 06:34:20|19172.8|19082.8|19172.9|19082.9|19174.5|19084.5|19172.8|19082.8|20
1656830070000|2022-07-03 06:34:30|19173.1|19083.1|19173.4|19083.4|19173.9|19083.9|19172.6|19082.6|16
1656830080000|2022-07-03 06:34:40|19172.5|19082.5|19172.3|19082.3|19172.5|19082.5|19171.3|19081.3|24
1656830090000|2022-07-03 06:34:50|19172.6|19082.6|19172.6|19082.6|19172.8|19082.8|19172|19082|19
1656830100000|2022-07-03 06:35:00|19172.7|19082.7|19171.6|19081.6|19172.7|19082.7|19171.3|19081.3|20
1656830110000|2022-07-03 06:35:10|19171.9|19081.9|19171.9|19081.9|19172.6|19082.6|19171.3|19081.3|22
1656830120000|2022-07-03 06:35:20|19172.2|19082.2|19170.1|19080.1|19172.2|19082.2|19169.4|19079.4|15
1656830130000|2022-07-03 06:35:30|19170|19080|19166.8|19076.8|19170.1|19080.1|19166|19076|22
1656830140000|2022-07-03 06:35:40|19166.4|19076.4|19165.9|19075.9|19167.5|19077.5|19165.9|19075.9|16
1656830150000|2022-07-03 06:35:50|19166.8|19076.8|19166.6|19076.6|19166.8|19076.8|19166.1|19076.1|17
1656830160000|2022-07-03 06:36:00|19166.3|19076.3|19169.4|19079.4|19170.7|19080.7|19166.3|19076.3|28
1656830170000|2022-07-03 06:36:10|19169.7|19079.7|19170.9|19080.9|19171.2|19081.2|19169.7|19079.7|23
1656830180000|2022-07-03 06:36:20|19170.7|19080.7|19171|19081|19171.1|19081.1|19170.3|19080.3|28
1656830190000|2022-07-03 06:36:30|19170.7|19080.7|19170.4|19080.4|19170.7|19080.7|19170.3|19080.3|7
1656830200000|2022-07-03 06:36:40|19170.5|19080.5|19170.4|19080.4|19170.5|19080.5|19170.3|19080.3|13
1656830210000|2022-07-03 06:36:50|19170.6|19080.6|19169.6|19079.6|19170.6|19080.6|19169.6|19079.6|15
1656830220000|2022-07-03 06:37:00|19169.7|19079.7|19169.7|19079.7|19169.9|19079.9|19169.5|19079.5|16
1656830230000|2022-07-03 06:37:10|19170.1|19080.1|19169.8|19079.8|19170.1|19080.1|19169.5|19079.5|18
1656830240000|2022-07-03 06:37:20|19169.7|19079.7|19169.7|19079.7|19169.8|19079.8|19169.6|19079.6|5
1656830250000|2022-07-03 06:37:30|19169.6|19079.6|19169.8|19079.8|19170|19080|19169.5|19079.5|15
1656830260000|2022-07-03 06:37:40|19169.9|19079.9|19169.8|19079.8|19170.1|19080.1|19169.6|19079.6|13
1656830270000|2022-07-03 06:37:50|19170|19080|19169.7|19079.7|19170.3|19080.3|19169.5|19079.5|20
1656830280000|2022-07-03 06:38:00|19169.8|19079.8|19171.1|19081.1|19171.1|19081.1|19169.7|19079.7|20
1656830290000|2022-07-03 06:38:10|19170.9|19080.9|19170.5|19080.5|19171.9|19081.9|19170.1|19080.1|22
1656830300000|2022-07-03 06:38:20|19171|19081|19171.1|19081.1|19171.2|19081.2|19170.6|19080.6|17
1656830310000|2022-07-03 06:38:30|19171|19081|19170.9|19080.9|19171.9|19081.9|19170.8|19080.8|20
1656830320000|2022-07-03 06:38:40|19170.8|19080.8|19171.1|19081.1|19171.7|19081.7|19170.5|19080.5|19
1656830330000|2022-07-03 06:38:50|19170.9|19080.9|19171.1|19081.1|19171.6|19081.6|19170.8|19080.8|17
1656830340000|2022-07-03 06:39:00|19171|19081|19171.2|19081.2|19171.3|19081.3|19170.5|19080.5|13
1656830350000|2022-07-03 06:39:10|19170.7|19080.7|19171.1|19081.1|19171.3|19081.3|19170.1|19080.1|16
1656830360000|2022-07-03 06:39:20|19171.3|19081.3|19171.1|19081.1|19171.3|19081.3|19170.5|19080.5|9
1656830370000|2022-07-03 06:39:30|19171|19081|19169|19079|19171.1|19081.1|19168.9|19078.9|11
1656830380000|2022-07-03 06:39:40|19169.1|19079.1|19171.1|19081.1|19171.1|19081.1|19169.1|19079.1|19
1656830390000|2022-07-03 06:39:50|19171|19081|19173.1|19083.1|19173.1|19083.1|19171|19081|17
1656830400000|2022-07-03 06:40:00|19172.8|19082.8|19172|19082|19172.8|19082.8|19171.9|19081.9|12
1656830410000|2022-07-03 06:40:10|19172.8|19082.8|19171.9|19081.9|19172.8|19082.8|19171.9|19081.9|5
1656830420000|2022-07-03 06:40:20|19172|19082|19171.8|19081.8|19172.1|19082.1|19171.4|19081.4|14
1656830430000|2022-07-03 06:40:30|19171.6|19081.6|19171.6|19081.6|19171.9|19081.9|19171.4|19081.4|8
1656830440000|2022-07-03 06:40:40|19170|19080|19166.6|19076.6|19170|19080|19166|19076|25
1656830450000|2022-07-03 06:40:50|19166.4|19076.4|19162.4|19072.4|19166.6|19076.6|19162.4|19072.4|26
1656830460000|2022-07-03 06:41:00|19162|19072|19161.2|19071.2|19162.2|19072.2|19161|19071|22
1656830470000|2022-07-03 06:41:10|19161.4|19071.4|19157.8|19067.8|19161.4|19071.4|19157.7|19067.7|22
1656830480000|2022-07-03 06:41:20|19157.6|19067.6|19158.8|19068.8|19159.2|19069.2|19157.3|19067.3|28
1656830490000|2022-07-03 06:41:30|19158.4|19068.4|19159.8|19069.8|19160.5|19070.5|19158.2|19068.2|28
1656830500000|2022-07-03 06:41:40|19159.7|19069.7|19162.7|19072.7|19163.8|19073.8|19159.7|19069.7|20
1656830510000|2022-07-03 06:41:50|19162.4|19072.4|19163.7|19073.7|19163.8|19073.8|19162.4|19072.4|18
1656830520000|2022-07-03 06:42:00|19163.8|19073.8|19163.3|19073.3|19163.8|19073.8|19162.9|19072.9|17
1656830530000|2022-07-03 06:42:10|19163.1|19073.1|19169.2|19079.2|19171.9|19081.9|19163.1|19073.1|27
1656830540000|2022-07-03 06:42:20|19169|19079|19175.3|19085.3|19175.3|19085.3|19168.6|19078.6|34
1656830550000|2022-07-03 06:42:30|19176.3|19086.3|19177.7|19087.7|19177.8|19087.8|19176.3|19086.3|14
1656830560000|2022-07-03 06:42:40|19177.8|19087.8|19191.5|19101.5|19191.8|19101.8|19177.8|19087.8|29
1656830570000|2022-07-03 06:42:50|19191.3|19101.3|19190.4|19100.4|19191.9|19101.9|19189.8|19099.8|23
1656830580000|2022-07-03 06:43:00|19190.5|19100.5|19188.2|19098.2|19190.5|19100.5|19185.6|19095.6|18
1656830590000|2022-07-03 06:43:10|19189.3|19099.3|19183|19093|19189.3|19099.3|19182.1|19092.1|28
1656830600000|2022-07-03 06:43:20|19182.9|19092.9|19184.8|19094.8|19185.1|19095.1|19182.5|19092.5|31
1656830610000|2022-07-03 06:43:30|19184.3|19094.3|19185.3|19095.3|19185.5|19095.5|19183.9|19093.9|30
1656830620000|2022-07-03 06:43:40|19185.6|19095.6|19184.5|19094.5|19186.1|19096.1|19184.2|19094.2|29
1656830630000|2022-07-03 06:43:50|19185.3|19095.3|19184.8|19094.8|19186.3|19096.3|19184.5|19094.5|27
1656830640000|2022-07-03 06:44:00|19185|19095|19185.6|19095.6|19185.6|19095.6|19184.1|19094.1|20
1656830650000|2022-07-03 06:44:10|19185.3|19095.3|19180.4|19090.4|19186.1|19096.1|19179|19089|27
1656830660000|2022-07-03 06:44:20|19180.8|19090.8|19172.7|19082.7|19180.9|19090.9|19170.8|19080.8|24
1656830670000|2022-07-03 06:44:30|19172.8|19082.8|19170.9|19080.9|19174.1|19084.1|19170.7|19080.7|27
1656830680000|2022-07-03 06:44:40|19170.8|19080.8|19170.9|19080.9|19171.3|19081.3|19170.3|19080.3|20
1656830690000|2022-07-03 06:44:50|19170.8|19080.8|19160.2|19070.2|19171.4|19081.4|19160.2|19070.2|26
1656830700000|2022-07-03 06:45:00|19160.1|19070.1|19157.5|19067.5|19162.7|19072.7|19155.3|19065.3|27
1656830710000|2022-07-03 06:45:10|19156.7|19066.7|19157.1|19067.1|19157.1|19067.1|19155.2|19065.2|26
1656830720000|2022-07-03 06:45:20|19156.2|19066.2|19155|19065|19156.2|19066.2|19155|19065|20
1656830730000|2022-07-03 06:45:30|19155.1|19065.1|19151.3|19061.3|19155.1|19065.1|19151|19061|33
1656830740000|2022-07-03 06:45:40|19151|19061|19150.8|19060.8|19152.2|19062.2|19150.6|19060.6|29
1656830750000|2022-07-03 06:45:50|19150.6|19060.6|19150.4|19060.4|19151.3|19061.3|19150.3|19060.3|21
1656830760000|2022-07-03 06:46:00|19149.6|19059.6|19146.6|19056.6|19150.4|19060.4|19146.6|19056.6|30
1656830770000|2022-07-03 06:46:10|19147.2|19057.2|19149.1|19059.1|19149.2|19059.2|19146.5|19056.5|22
1656830780000|2022-07-03 06:46:20|19149.2|19059.2|19148.6|19058.6|19149.3|19059.3|19148.5|19058.5|12
1656830790000|2022-07-03 06:46:30|19148.3|19058.3|19148.6|19058.6|19148.7|19058.7|19148.3|19058.3|14
1656830800000|2022-07-03 06:46:40|19148.7|19058.7|19149|19059|19149|19059|19148.6|19058.6|5
1656830810000|2022-07-03 06:46:50|19148.9|19058.9|19148.7|19058.7|19149.1|19059.1|19148.4|19058.4|17
1656830820000|2022-07-03 06:47:00|19148.6|19058.6|19157|19067|19157|19067|19148.4|19058.4|15
1656830830000|2022-07-03 06:47:10|19156.4|19066.4|19152|19062|19156.4|19066.4|19151.4|19061.4|28
1656830840000|2022-07-03 06:47:20|19152.3|19062.3|19152.3|19062.3|19153.1|19063.1|19151.6|19061.6|26
1656830850000|2022-07-03 06:47:30|19152.2|19062.2|19154.6|19064.6|19154.6|19064.6|19152.2|19062.2|25
1656830860000|2022-07-03 06:47:40|19154.1|19064.1|19153.7|19063.7|19154.3|19064.3|19153.7|19063.7|11
1656830870000|2022-07-03 06:47:50|19153.2|19063.2|19153.4|19063.4|19153.6|19063.6|19153.2|19063.2|12
1656830880000|2022-07-03 06:48:00|19153.6|19063.6|19153.1|19063.1|19153.8|19063.8|19152.9|19062.9|14
1656830890000|2022-07-03 06:48:10|19153|19063|19152.6|19062.6|19154.6|19064.6|19152.5|19062.5|26
1656830900000|2022-07-03 06:48:20|19152.7|19062.7|19152.9|19062.9|19153|19063|19151.7|19061.7|27
1656830910000|2022-07-03 06:48:30|19153.2|19063.2|19153.4|19063.4|19153.6|19063.6|19151.7|19061.7|23
1656830920000|2022-07-03 06:48:40|19153.5|19063.5|19152.2|19062.2|19153.5|19063.5|19152|19062|27
1656830930000|2022-07-03 06:48:50|19152.1|19062.1|19152.3|19062.3|19152.8|19062.8|19152|19062|20
1656830940000|2022-07-03 06:49:00|19152|19062|19152|19062|19152.7|19062.7|19151.6|19061.6|22
1656830950000|2022-07-03 06:49:10|19152.1|19062.1|19151.7|19061.7|19152.5|19062.5|19151.6|19061.6|12
1656830960000|2022-07-03 06:49:20|19151.4|19061.4|19151.9|19061.9|19152.3|19062.3|19151.3|19061.3|19
1656830970000|2022-07-03 06:49:30|19151.1|19061.1|19151.1|19061.1|19151.2|19061.2|19150.3|19060.3|15
1656830980000|2022-07-03 06:49:40|19151.3|19061.3|19151.7|19061.7|19152|19062|19150.2|19060.2|18
1656830990000|2022-07-03 06:49:50|19151.8|19061.8|19151.9|19061.9|19152.3|19062.3|19151|19061|26
1656831000000|2022-07-03 06:50:00|19152.1|19062.1|19151.9|19061.9|19152.5|19062.5|19151.2|19061.2|20
1656831010000|2022-07-03 06:50:10|19151.5|19061.5|19142.7|19052.7|19151.5|19061.5|19142.1|19052.1|29
1656831020000|2022-07-03 06:50:20|19142.6|19052.6|19141.7|19051.7|19142.6|19052.6|19141.2|19051.2|16
1656831030000|2022-07-03 06:50:30|19141.6|19051.6|19141.7|19051.7|19142|19052|19140.8|19050.8|24
1656831040000|2022-07-03 06:50:40|19141.8|19051.8|19141.7|19051.7|19142.3|19052.3|19141.1|19051.1|20
1656831050000|2022-07-03 06:50:50|19141.5|19051.5|19132|19042|19141.9|19051.9|19132|19042|30
1656831060000|2022-07-03 06:51:00|19131.9|19041.9|19126.2|19036.2|19131.9|19041.9|19126.2|19036.2|19
1656831070000|2022-07-03 06:51:10|19126.4|19036.4|19124|19034|19126.4|19036.4|19121.9|19031.9|29
1656831080000|2022-07-03 06:51:20|19124.2|19034.2|19125.5|19035.5|19126.8|19036.8|19124.2|19034.2|31
1656831090000|2022-07-03 06:51:30|19125.2|19035.2|19137.1|19047.1|19138.4|19048.4|19125|19035|34
1656831100000|2022-07-03 06:51:40|19137.4|19047.4|19133.6|19043.6|19139|19049|19133.6|19043.6|24
1656831110000|2022-07-03 06:51:50|19133.4|19043.4|19135.6|19045.6|19135.7|19045.7|19133.4|19043.4|19
1656831120000|2022-07-03 06:52:00|19137.2|19047.2|19133.7|19043.7|19137.5|19047.5|19132.6|19042.6|27
1656831130000|2022-07-03 06:52:10|19133.9|19043.9|19136.9|19046.9|19137.4|19047.4|19133.9|19043.9|28
1656831140000|2022-07-03 06:52:20|19137.3|19047.3|19138.4|19048.4|19138.4|19048.4|19136.2|19046.2|20
1656831150000|2022-07-03 06:52:30|19138.3|19048.3|19142.7|19052.7|19143.1|19053.1|19138.3|19048.3|25
1656831160000|2022-07-03 06:52:40|19142.9|19052.9|19147.8|19057.8|19148.2|19058.2|19142.7|19052.7|23
1656831170000|2022-07-03 06:52:50|19147.7|19057.7|19146.4|19056.4|19147.8|19057.8|19145.8|19055.8|16
1656831180000|2022-07-03 06:53:00|19146.5|19056.5|19147.9|19057.9|19148.7|19058.7|19146.5|19056.5|20
1656831190000|2022-07-03 06:53:10|19147.5|19057.5|19146.1|19056.1|19147.9|19057.9|19145.9|19055.9|21
1656831200000|2022-07-03 06:53:20|19146|19056|19145.8|19055.8|19146.1|19056.1|19145.6|19055.6|9
1656831210000|2022-07-03 06:53:30|19145.9|19055.9|19145|19055|19145.9|19055.9|19144.8|19054.8|9
1656831220000|2022-07-03 06:53:40|19144.7|19054.7|19149.1|19059.1|19149.1|19059.1|19144.7|19054.7|25
1656831230000|2022-07-03 06:53:50|19149.7|19059.7|19156.6|19066.6|19156.6|19066.6|19149.5|19059.5|19
1656831240000|2022-07-03 06:54:00|19156.7|19066.7|19170.3|19080.3|19170.3|19080.3|19156.1|19066.1|28
1656831250000|2022-07-03 06:54:10|19170|19080|19181.2|19091.2|19181.2|19091.2|19168.8|19078.8|32
1656831260000|2022-07-03 06:54:20|19181.3|19091.3|19192.7|19102.7|19193.8|19103.8|19181.3|19091.3|30
1656831270000|2022-07-03 06:54:30|19192.6|19102.6|19194.9|19104.9|19195.1|19105.1|19190.3|19100.3|27
1656831280000|2022-07-03 06:54:40|19195|19105|19185.3|19095.3|19196.4|19106.4|19177.7|19087.7|38
1656831290000|2022-07-03 06:54:50|19185.5|19095.5|19185|19095|19188.1|19098.1|19185|19095|28
1656831300000|2022-07-03 06:55:00|19184.9|19094.9|19187.3|19097.3|19187.3|19097.3|19183.3|19093.3|26
1656831310000|2022-07-03 06:55:10|19187.2|19097.2|19184|19094|19188.1|19098.1|19184|19094|28
1656831320000|2022-07-03 06:55:20|19184.2|19094.2|19182.3|19092.3|19185.4|19095.4|19182.3|19092.3|28
1656831330000|2022-07-03 06:55:30|19182.9|19092.9|19183.9|19093.9|19184.3|19094.3|19181.2|19091.2|24
1656831340000|2022-07-03 06:55:40|19183.6|19093.6|19187|19097|19187.4|19097.4|19183.2|19093.2|24
1656831350000|2022-07-03 06:55:50|19185|19095|19191.5|19101.5|19193.8|19103.8|19185|19095|29
1656831360000|2022-07-03 06:56:00|19190.1|19100.1|19191.2|19101.2|19192.1|19102.1|19189.5|19099.5|30
1656831370000|2022-07-03 06:56:10|19191.4|19101.4|19196|19106|19196.2|19106.2|19190.7|19100.7|27
1656831380000|2022-07-03 06:56:20|19196.1|19106.1|19191.5|19101.5|19196.1|19106.1|19191.2|19101.2|30
1656831390000|2022-07-03 06:56:30|19191.1|19101.1|19194.8|19104.8|19194.9|19104.9|19191.1|19101.1|29
1656831400000|2022-07-03 06:56:40|19195.5|19105.5|19196.4|19106.4|19196.5|19106.5|19194.1|19104.1|24
1656831410000|2022-07-03 06:56:50|19196.5|19106.5|19193.4|19103.4|19196.6|19106.6|19193.2|19103.2|22
1656831420000|2022-07-03 06:57:00|19194.5|19104.5|19195.4|19105.4|19195.4|19105.4|19192.9|19102.9|26
1656831430000|2022-07-03 06:57:10|19189.2|19099.2|19186.3|19096.3|19189.2|19099.2|19179.6|19089.6|26
1656831440000|2022-07-03 06:57:20|19186.1|19096.1|19184|19094|19186.1|19096.1|19183.5|19093.5|16
1656831450000|2022-07-03 06:57:30|19183.8|19093.8|19184.8|19094.8|19185.1|19095.1|19183.7|19093.7|16
1656831460000|2022-07-03 06:57:40|19184.7|19094.7|19184.9|19094.9|19185.7|19095.7|19184.7|19094.7|20
1656831470000|2022-07-03 06:57:50|19184.8|19094.8|19184.6|19094.6|19185.3|19095.3|19184.6|19094.6|15
1656831480000|2022-07-03 06:58:00|19184.8|19094.8|19181.7|19091.7|19187|19097|19181.7|19091.7|22
1656831490000|2022-07-03 06:58:10|19181.8|19091.8|19179.6|19089.6|19182.2|19092.2|19179.5|19089.5|16
1656831500000|2022-07-03 06:58:20|19179.5|19089.5|19180.2|19090.2|19180.6|19090.6|19179.5|19089.5|13
1656831510000|2022-07-03 06:58:30|19181.5|19091.5|19181.8|19091.8|19183.8|19093.8|19180.7|19090.7|25
1656831520000|2022-07-03 06:58:40|19181.6|19091.6|19182.4|19092.4|19182.4|19092.4|19181.4|19091.4|6
1656831530000|2022-07-03 06:58:50|19181.6|19091.6|19182.3|19092.3|19183.3|19093.3|19181.2|19091.2|12
1656831540000|2022-07-03 06:59:00|19183|19093|19182.5|19092.5|19183|19093|19181.7|19091.7|13
1656831550000|2022-07-03 06:59:10|19182.4|19092.4|19181.9|19091.9|19182.5|19092.5|19181.5|19091.5|12
1656831560000|2022-07-03 06:59:20|19181.6|19091.6|19173|19083|19182.1|19092.1|19172.8|19082.8|26
1656831570000|2022-07-03 06:59:30|19173.1|19083.1|19170.9|19080.9|19173.1|19083.1|19170.7|19080.7|27
1656831580000|2022-07-03 06:59:40|19170.4|19080.4|19171.4|19081.4|19171.9|19081.9|19170.4|19080.4|18
1656831590000|2022-07-03 06:59:50|19172|19082|19173.6|19083.6|19173.6|19083.6|19171.7|19081.7|16
1656831600000|2022-07-03 07:00:00|19173.5|19083.5|19173|19083|19177.5|19087.5|19172.5|19082.5|28
1656831610000|2022-07-03 07:00:10|19172|19082|19172.7|19082.7|19173.2|19083.2|19171.4|19081.4|24
1656831620000|2022-07-03 07:00:20|19173.1|19083.1|19170.9|19080.9|19173.2|19083.2|19170.7|19080.7|12
1656831630000|2022-07-03 07:00:30|19171.4|19081.4|19171.8|19081.8|19172.5|19082.5|19170.1|19080.1|17
1656831640000|2022-07-03 07:00:40|19171.6|19081.6|19171.4|19081.4|19171.6|19081.6|19170.6|19080.6|11
1656831650000|2022-07-03 07:00:50|19170.5|19080.5|19172.8|19082.8|19172.8|19082.8|19170.5|19080.5|16
1656831660000|2022-07-03 07:01:00|19172.6|19082.6|19172.7|19082.7|19174.8|19084.8|19172.4|19082.4|21
1656831670000|2022-07-03 07:01:10|19172.6|19082.6|19171.1|19081.1|19173.4|19083.4|19171.1|19081.1|30
1656831680000|2022-07-03 07:01:20|19171|19081|19173|19083|19173|19083|19170.8|19080.8|25
1656831690000|2022-07-03 07:01:30|19172.3|19082.3|19172.2|19082.2|19172.6|19082.6|19171.5|19081.5|15
1656831700000|2022-07-03 07:01:40|19172.3|19082.3|19171.6|19081.6|19172.3|19082.3|19171.4|19081.4|19
1656831710000|2022-07-03 07:01:50|19171.8|19081.8|19171.6|19081.6|19172|19082|19171.4|19081.4|11
1656831720000|2022-07-03 07:02:00|19171.5|19081.5|19171.6|19081.6|19171.7|19081.7|19171.4|19081.4|14
1656831730000|2022-07-03 07:02:10|19171.5|19081.5|19173.2|19083.2|19173.5|19083.5|19171.3|19081.3|15
1656831740000|2022-07-03 07:02:20|19173.4|19083.4|19176.7|19086.7|19176.7|19086.7|19173.2|19083.2|22
1656831750000|2022-07-03 07:02:30|19178.7|19088.7|19177|19087|19183.3|19093.3|19175.6|19085.6|29
1656831760000|2022-07-03 07:02:40|19177.1|19087.1|19172.4|19082.4|19177.1|19087.1|19172|19082|29
1656831770000|2022-07-03 07:02:50|19172.3|19082.3|19172.2|19082.2|19173|19083|19171.6|19081.6|26
1656831780000|2022-07-03 07:03:00|19172|19082|19172.2|19082.2|19173.1|19083.1|19171.8|19081.8|20
1656831790000|2022-07-03 07:03:10|19172.8|19082.8|19172.4|19082.4|19173|19083|19171.1|19081.1|21
1656831800000|2022-07-03 07:03:20|19172.7|19082.7|19171.9|19081.9|19172.9|19082.9|19171.5|19081.5|18
1656831810000|2022-07-03 07:03:30|19173.2|19083.2|19171.9|19081.9|19174|19084|19171.9|19081.9|22
1656831820000|2022-07-03 07:03:40|19171.5|19081.5|19171.8|19081.8|19172.5|19082.5|19171.5|19081.5|11
1656831830000|2022-07-03 07:03:50|19172.2|19082.2|19173.5|19083.5|19174|19084|19172.2|19082.2|21
1656831840000|2022-07-03 07:04:00|19173.6|19083.6|19172.9|19082.9|19173.7|19083.7|19172.5|19082.5|13
1656831850000|2022-07-03 07:04:10|19173|19083|19173.5|19083.5|19173.5|19083.5|19171.9|19081.9|13
1656831860000|2022-07-03 07:04:20|19174.1|19084.1|19170.6|19080.6|19174.1|19084.1|19170.4|19080.4|24
1656831870000|2022-07-03 07:04:30|19170.1|19080.1|19170.7|19080.7|19172.1|19082.1|19170|19080|22
1656831880000|2022-07-03 07:04:40|19171.2|19081.2|19171.3|19081.3|19171.8|19081.8|19169.9|19079.9|21
1656831890000|2022-07-03 07:04:50|19171|19081|19167.5|19077.5|19171.3|19081.3|19166.4|19076.4|20
1656831900000|2022-07-03 07:05:00|19168.3|19078.3|19163.4|19073.4|19168.3|19078.3|19163.2|19073.2|24
1656831910000|2022-07-03 07:05:10|19163.5|19073.5|19165.9|19075.9|19166.4|19076.4|19163.1|19073.1|19
1656831920000|2022-07-03 07:05:20|19164.6|19074.6|19165.4|19075.4|19165.6|19075.6|19164.6|19074.6|22
1656831930000|2022-07-03 07:05:30|19165.3|19075.3|19163.4|19073.4|19165.3|19075.3|19163.1|19073.1|20
1656831940000|2022-07-03 07:05:40|19163.5|19073.5|19163.6|19073.6|19164.2|19074.2|19162.9|19072.9|30
1656831950000|2022-07-03 07:05:50|19163.5|19073.5|19162.7|19072.7|19163.5|19073.5|19161.1|19071.1|17
1656831960000|2022-07-03 07:06:00|19162.2|19072.2|19159.4|19069.4|19162.5|19072.5|19159.4|19069.4|25
1656831970000|2022-07-03 07:06:10|19159.7|19069.7|19158.9|19068.9|19159.7|19069.7|19158.2|19068.2|23
1656831980000|2022-07-03 07:06:20|19158.7|19068.7|19158.1|19068.1|19158.9|19068.9|19157.6|19067.6|23
1656831990000|2022-07-03 07:06:30|19158.2|19068.2|19158.1|19068.1|19158.5|19068.5|19157.3|19067.3|21
1656832000000|2022-07-03 07:06:40|19158.5|19068.5|19158.5|19068.5|19158.9|19068.9|19157.7|19067.7|23
1656832010000|2022-07-03 07:06:50|19158.7|19068.7|19159.4|19069.4|19160.4|19070.4|19158|19068|22
1656832020000|2022-07-03 07:07:00|19159.2|19069.2|19158.4|19068.4|19159.7|19069.7|19158.3|19068.3|11
1656832030000|2022-07-03 07:07:10|19158.3|19068.3|19158.8|19068.8|19159.5|19069.5|19158|19068|20
1656832040000|2022-07-03 07:07:20|19158.6|19068.6|19159|19069|19159.3|19069.3|19158.4|19068.4|18
1656832050000|2022-07-03 07:07:30|19158.6|19068.6|19158.6|19068.6|19159|19069|19158.5|19068.5|19
1656832060000|2022-07-03 07:07:40|19158.5|19068.5|19160|19070|19160|19070|19158.4|19068.4|21
1656832070000|2022-07-03 07:07:50|19159.2|19069.2|19158.5|19068.5|19159.6|19069.6|19158|19068|14
1656832080000|2022-07-03 07:08:00|19159|19069|19159.5|19069.5|19159.6|19069.6|19157.6|19067.6|22
1656832090000|2022-07-03 07:08:10|19158.2|19068.2|19151.9|19061.9|19159.5|19069.5|19151.4|19061.4|28
1656832100000|2022-07-03 07:08:20|19152|19062|19150.2|19060.2|19152.1|19062.1|19150.2|19060.2|25
1656832110000|2022-07-03 07:08:30|19151.1|19061.1|19152.4|19062.4|19152.5|19062.5|19150.9|19060.9|27
1656832120000|2022-07-03 07:08:40|19152.3|19062.3|19151.9|19061.9|19152.8|19062.8|19151.3|19061.3|26
1656832130000|2022-07-03 07:08:50|19151.7|19061.7|19151.2|19061.2|19151.9|19061.9|19151.1|19061.1|27
1656832140000|2022-07-03 07:09:00|19151.4|19061.4|19151.8|19061.8|19152|19062|19150.9|19060.9|18
1656832150000|2022-07-03 07:09:10|19151.9|19061.9|19152|19062|19152.4|19062.4|19151.6|19061.6|25
1656832160000|2022-07-03 07:09:20|19151.9|19061.9|19151.8|19061.8|19152.2|19062.2|19151.8|19061.8|22
1656832170000|2022-07-03 07:09:30|19151.9|19061.9|19156.2|19066.2|19156.6|19066.6|19151.8|19061.8|21
1656832180000|2022-07-03 07:09:40|19155.3|19065.3|19153.5|19063.5|19155.8|19065.8|19153.5|19063.5|24
1656832190000|2022-07-03 07:09:50|19153.9|19063.9|19153.2|19063.2|19153.9|19063.9|19153.1|19063.1|24
1656832200000|2022-07-03 07:10:00|19153.3|19063.3|19152.4|19062.4|19153.3|19063.3|19152.3|19062.3|17
1656832210000|2022-07-03 07:10:10|19152.3|19062.3|19152.1|19062.1|19152.4|19062.4|19151.8|19061.8|17
1656832220000|2022-07-03 07:10:20|19152.3|19062.3|19152.3|19062.3|19152.3|19062.3|19151.6|19061.6|20
1656832230000|2022-07-03 07:10:30|19152|19062|19152.5|19062.5|19152.5|19062.5|19152|19062|20
1656832240000|2022-07-03 07:10:40|19152.4|19062.4|19152.8|19062.8|19152.8|19062.8|19151.5|19061.5|21
1656832250000|2022-07-03 07:10:50|19152.4|19062.4|19153.6|19063.6|19153.6|19063.6|19152.4|19062.4|25
1656832260000|2022-07-03 07:11:00|19152.7|19062.7|19154|19064|19154.4|19064.4|19152.7|19062.7|26
1656832270000|2022-07-03 07:11:10|19154.2|19064.2|19154.3|19064.3|19154.5|19064.5|19153.1|19063.1|33
1656832280000|2022-07-03 07:11:20|19153.1|19063.1|19155.1|19065.1|19155.1|19065.1|19153.1|19063.1|30
1656832290000|2022-07-03 07:11:30|19155|19065|19154.4|19064.4|19155.3|19065.3|19154.4|19064.4|27
1656832300000|2022-07-03 07:11:40|19154.5|19064.5|19155.1|19065.1|19155.2|19065.2|19154.5|19064.5|15
1656832310000|2022-07-03 07:11:50|19155.3|19065.3|19155.5|19065.5|19155.8|19065.8|19153.8|19063.8|27
1656832320000|2022-07-03 07:12:00|19154.1|19064.1|19155.4|19065.4|19156|19066|19154.1|19064.1|27
1656832330000|2022-07-03 07:12:10|19155.2|19065.2|19155.1|19065.1|19155.4|19065.4|19154.9|19064.9|17
1656832340000|2022-07-03 07:12:20|19155.2|19065.2|19155.4|19065.4|19155.4|19065.4|19155.1|19065.1|15
1656832350000|2022-07-03 07:12:30|19155.2|19065.2|19155.1|19065.1|19155.4|19065.4|19154.9|19064.9|27
1656832360000|2022-07-03 07:12:40|19155|19065|19155|19065|19155.4|19065.4|19154.9|19064.9|18
1656832370000|2022-07-03 07:12:50|19155.3|19065.3|19156|19066|19156.1|19066.1|19155.2|19065.2|14
1656832380000|2022-07-03 07:13:00|19156.5|19066.5|19158.5|19068.5|19159.2|19069.2|19156.5|19066.5|25
1656832390000|2022-07-03 07:13:10|19159.4|19069.4|19157.8|19067.8|19159.4|19069.4|19157.8|19067.8|19
1656832400000|2022-07-03 07:13:20|19158.3|19068.3|19158.7|19068.7|19158.8|19068.8|19157.6|19067.6|20
1656832410000|2022-07-03 07:13:30|19158.8|19068.8|19158.4|19068.4|19158.8|19068.8|19157.6|19067.6|22
1656832420000|2022-07-03 07:13:40|19157.7|19067.7|19158.4|19068.4|19158.4|19068.4|19157.5|19067.5|7
1656832430000|2022-07-03 07:13:50|19158.2|19068.2|19150.1|19060.1|19158.4|19068.4|19149.9|19059.9|28
1656832440000|2022-07-03 07:14:00|19150.4|19060.4|19149.6|19059.6|19151.2|19061.2|19147|19057|29
1656832450000|2022-07-03 07:14:10|19149.8|19059.8|19147.1|19057.1|19149.9|19059.9|19146.9|19056.9|15
1656832460000|2022-07-03 07:14:20|19147.6|19057.6|19147|19057|19147.8|19057.8|19146.3|19056.3|14
1656832470000|2022-07-03 07:14:30|19146.7|19056.7|19147.2|19057.2|19149.1|19059.1|19146.7|19056.7|24
1656832480000|2022-07-03 07:14:40|19147.4|19057.4|19144.3|19054.3|19148.8|19058.8|19144.2|19054.2|16
1656832490000|2022-07-03 07:14:50|19144.7|19054.7|19143.4|19053.4|19145.5|19055.5|19143.4|19053.4|24
1656832500000|2022-07-03 07:15:00|19143.5|19053.5|19136.7|19046.7|19143.8|19053.8|19136.7|19046.7|23
1656832510000|2022-07-03 07:15:10|19136.6|19046.6|19125.9|19035.9|19138|19048|19124|19034|28
1656832520000|2022-07-03 07:15:20|19124.9|19034.9|19120.8|19030.8|19125.2|19035.2|19120.5|19030.5|31
1656832530000|2022-07-03 07:15:30|19120.9|19030.9|19124.5|19034.5|19127.2|19037.2|19120.9|19030.9|27
1656832540000|2022-07-03 07:15:40|19124.6|19034.6|19142.5|19052.5|19145.2|19055.2|19124.5|19034.5|32
1656832550000|2022-07-03 07:15:50|19142.4|19052.4|19142.2|19052.2|19143.5|19053.5|19142.1|19052.1|17
1656832560000|2022-07-03 07:16:00|19141.6|19051.6|19142.6|19052.6|19143.1|19053.1|19141.6|19051.6|19
1656832570000|2022-07-03 07:16:10|19142.7|19052.7|19145.3|19055.3|19146.8|19056.8|19142.7|19052.7|25
1656832580000|2022-07-03 07:16:20|19146.2|19056.2|19141.5|19051.5|19146.4|19056.4|19140.9|19050.9|26
1656832590000|2022-07-03 07:16:30|19142.1|19052.1|19135.2|19045.2|19142.9|19052.9|19135.2|19045.2|27
1656832600000|2022-07-03 07:16:40|19134|19044|19132.9|19042.9|19134.4|19044.4|19129|19039|33
1656832610000|2022-07-03 07:16:50|19133.3|19043.3|19127.9|19037.9|19133.5|19043.5|19127.9|19037.9|35
1656832620000|2022-07-03 07:17:00|19127.5|19037.5|19129|19039|19131.8|19041.8|19127.5|19037.5|34
1656832630000|2022-07-03 07:17:10|19128.9|19038.9|19127.8|19037.8|19129.9|19039.9|19127.1|19037.1|33
1656832640000|2022-07-03 07:17:20|19127.2|19037.2|19136.5|19046.5|19137.2|19047.2|19127.2|19037.2|34
1656832650000|2022-07-03 07:17:30|19136.9|19046.9|19134.5|19044.5|19137|19047|19133.4|19043.4|24
1656832660000|2022-07-03 07:17:40|19134.7|19044.7|19134.6|19044.6|19135.1|19045.1|19134.4|19044.4|22
1656832670000|2022-07-03 07:17:50|19134.2|19044.2|19134.8|19044.8|19134.8|19044.8|19133.6|19043.6|24
1656832680000|2022-07-03 07:18:00|19134.7|19044.7|19131.5|19041.5|19134.7|19044.7|19129.2|19039.2|29
1656832690000|2022-07-03 07:18:10|19131.7|19041.7|19133.8|19043.8|19134.6|19044.6|19131.7|19041.7|26
1656832700000|2022-07-03 07:18:20|19133.6|19043.6|19134|19044|19134.4|19044.4|19133.5|19043.5|26
1656832710000|2022-07-03 07:18:30|19134.2|19044.2|19134.7|19044.7|19135|19045|19133.4|19043.4|18
1656832720000|2022-07-03 07:18:40|19134.8|19044.8|19135.5|19045.5|19136.8|19046.8|19134.8|19044.8|33
1656832730000|2022-07-03 07:18:50|19135|19045|19134.8|19044.8|19135.2|19045.2|19134.4|19044.4|14
1656832740000|2022-07-03 07:19:00|19134.9|19044.9|19143.4|19053.4|19144.7|19054.7|19134.9|19044.9|23
1656832750000|2022-07-03 07:19:10|19143.6|19053.6|19150.5|19060.5|19155.5|19065.5|19143.6|19053.6|30
1656832760000|2022-07-03 07:19:20|19149.9|19059.9|19148.3|19058.3|19150.6|19060.6|19148|19058|17
1656832770000|2022-07-03 07:19:30|19148.5|19058.5|19139.9|19049.9|19148.5|19058.5|19139.3|19049.3|25
1656832780000|2022-07-03 07:19:40|19139.2|19049.2|19137.6|19047.6|19139.3|19049.3|19135|19045|25
1656832790000|2022-07-03 07:19:50|19137.8|19047.8|19143.5|19053.5|19144.5|19054.5|19136.8|19046.8|30
1656832800000|2022-07-03 07:20:00|19143.1|19053.1|19147.3|19057.3|19148.4|19058.4|19142.7|19052.7|28
1656832810000|2022-07-03 07:20:10|19147.5|19057.5|19146.6|19056.6|19147.5|19057.5|19146|19056|10
1656832820000|2022-07-03 07:20:20|19146.5|19056.5|19142.3|19052.3|19146.6|19056.6|19142.3|19052.3|24
1656832830000|2022-07-03 07:20:30|19142.4|19052.4|19145.3|19055.3|19146.2|19056.2|19142.3|19052.3|20
1656832840000|2022-07-03 07:20:40|19145.5|19055.5|19145.2|19055.2|19146.4|19056.4|19144.5|19054.5|24
1656832850000|2022-07-03 07:20:50|19144.9|19054.9|19145.1|19055.1|19145.7|19055.7|19144.8|19054.8|17
1656832860000|2022-07-03 07:21:00|19144.7|19054.7|19145.1|19055.1|19145.1|19055.1|19144.7|19054.7|11
1656832870000|2022-07-03 07:21:10|19145|19055|19143.9|19053.9|19145.1|19055.1|19143.9|19053.9|13
1656832880000|2022-07-03 07:21:20|19139.4|19049.4|19136.3|19046.3|19140.6|19050.6|19136.3|19046.3|18
1656832890000|2022-07-03 07:21:30|19136.4|19046.4|19136.6|19046.6|19138.2|19048.2|19136.4|19046.4|22
1656832900000|2022-07-03 07:21:40|19137|19047|19143.1|19053.1|19143.2|19053.2|19136.4|19046.4|28
1656832910000|2022-07-03 07:21:50|19143.4|19053.4|19148.3|19058.3|19148.6|19058.6|19143.4|19053.4|29
1656832920000|2022-07-03 07:22:00|19148.2|19058.2|19144.9|19054.9|19148.3|19058.3|19144.9|19054.9|24
1656832930000|2022-07-03 07:22:10|19145.2|19055.2|19146.8|19056.8|19147.2|19057.2|19145.2|19055.2|28
1656832940000|2022-07-03 07:22:20|19146.1|19056.1|19146|19056|19146.5|19056.5|19145|19055|26
1656832950000|2022-07-03 07:22:30|19146.2|19056.2|19158.3|19068.3|19160.4|19070.4|19146|19056|21
1656832960000|2022-07-03 07:22:40|19158.4|19068.4|19166.2|19076.2|19166.2|19076.2|19158.2|19068.2|21
1656832970000|2022-07-03 07:22:50|19166|19076|19164.7|19074.7|19166.3|19076.3|19163.9|19073.9|22
1656832980000|2022-07-03 07:23:00|19165.1|19075.1|19164.1|19074.1|19165.1|19075.1|19163.5|19073.5|23
1656832990000|2022-07-03 07:23:10|19164|19074|19163.9|19073.9|19164.3|19074.3|19163.5|19073.5|19
1656833000000|2022-07-03 07:23:20|19164.1|19074.1|19164|19074|19165.1|19075.1|19164|19074|14
1656833010000|2022-07-03 07:23:30|19164.1|19074.1|19167.6|19077.6|19167.7|19077.7|19163.9|19073.9|20
1656833020000|2022-07-03 07:23:40|19167.7|19077.7|19177.7|19087.7|19177.7|19087.7|19167.6|19077.6|19
1656833030000|2022-07-03 07:23:50|19179.1|19089.1|19180.2|19090.2|19180.6|19090.6|19179.1|19089.1|22
1656833040000|2022-07-03 07:24:00|19180.8|19090.8|19179.5|19089.5|19183.5|19093.5|19178|19088|36
1656833050000|2022-07-03 07:24:10|19179.1|19089.1|19168.6|19078.6|19180.6|19090.6|19168.6|19078.6|32
1656833060000|2022-07-03 07:24:20|19168.1|19078.1|19160.9|19070.9|19169.8|19079.8|19160.6|19070.6|32
1656833070000|2022-07-03 07:24:30|19160.8|19070.8|19162.4|19072.4|19162.4|19072.4|19157.9|19067.9|29
1656833080000|2022-07-03 07:24:40|19163.4|19073.4|19157.5|19067.5|19164.3|19074.3|19157.2|19067.2|31
1656833090000|2022-07-03 07:24:50|19157.7|19067.7|19150|19060|19158.2|19068.2|19150|19060|22
1656833100000|2022-07-03 07:25:00|19149.5|19059.5|19145|19055|19149.6|19059.6|19143.7|19053.7|29
1656833110000|2022-07-03 07:25:10|19145.4|19055.4|19144.3|19054.3|19145.7|19055.7|19143.5|19053.5|29
1656833120000|2022-07-03 07:25:20|19144.2|19054.2|19142.1|19052.1|19144.7|19054.7|19141.9|19051.9|22
1656833130000|2022-07-03 07:25:30|19142.5|19052.5|19141.5|19051.5|19142.6|19052.6|19141.2|19051.2|24
1656833140000|2022-07-03 07:25:40|19141.3|19051.3|19132.7|19042.7|19141.7|19051.7|19132.4|19042.4|28
1656833150000|2022-07-03 07:25:50|19132.5|19042.5|19128.9|19038.9|19132.7|19042.7|19128.9|19038.9|20
1656833160000|2022-07-03 07:26:00|19128.6|19038.6|19128.9|19038.9|19129.7|19039.7|19128.1|19038.1|30
1656833170000|2022-07-03 07:26:10|19129|19039|19129.1|19039.1|19130.1|19040.1|19128.5|19038.5|29
1656833180000|2022-07-03 07:26:20|19129.3|19039.3|19128.7|19038.7|19129.7|19039.7|19128.6|19038.6|18
1656833190000|2022-07-03 07:26:30|19128.5|19038.5|19130.2|19040.2|19134.8|19044.8|19128.5|19038.5|29
1656833200000|2022-07-03 07:26:40|19130.5|19040.5|19131|19041|19131|19041|19128.8|19038.8|30
1656833210000|2022-07-03 07:26:50|19130.9|19040.9|19134.4|19044.4|19134.5|19044.5|19130.7|19040.7|26
1656833220000|2022-07-03 07:27:00|19134.6|19044.6|19134.1|19044.1|19134.6|19044.6|19133.5|19043.5|28
1656833230000|2022-07-03 07:27:10|19133.9|19043.9|19137.7|19047.7|19137.7|19047.7|19133.9|19043.9|20
1656833240000|2022-07-03 07:27:20|19137.6|19047.6|19134.5|19044.5|19137.6|19047.6|19134.2|19044.2|28
1656833250000|2022-07-03 07:27:30|19135|19045|19129.3|19039.3|19135.4|19045.4|19129.3|19039.3|32
1656833260000|2022-07-03 07:27:40|19129.8|19039.8|19127.3|19037.3|19129.8|19039.8|19126.3|19036.3|18
1656833270000|2022-07-03 07:27:50|19127.4|19037.4|19127.1|19037.1|19127.6|19037.6|19127.1|19037.1|18
1656833280000|2022-07-03 07:28:00|19127|19037|19128.9|19038.9|19129.1|19039.1|19126.7|19036.7|26
1656833290000|2022-07-03 07:28:10|19128.8|19038.8|19133|19043|19134|19044|19128.2|19038.2|27
1656833300000|2022-07-03 07:28:20|19134.4|19044.4|19130.9|19040.9|19134.4|19044.4|19130.9|19040.9|18
1656833310000|2022-07-03 07:28:30|19128.8|19038.8|19129|19039|19129.3|19039.3|19128.3|19038.3|21
1656833320000|2022-07-03 07:28:40|19129.2|19039.2|19128.1|19038.1|19129.3|19039.3|19127.8|19037.8|14
1656833330000|2022-07-03 07:28:50|19128.4|19038.4|19128.8|19038.8|19129|19039|19128|19038|24
1656833340000|2022-07-03 07:29:00|19128.9|19038.9|19128.5|19038.5|19129|19039|19128.5|19038.5|12
1656833350000|2022-07-03 07:29:10|19128.6|19038.6|19131|19041|19131.8|19041.8|19128.3|19038.3|26
1656833360000|2022-07-03 07:29:20|19130.8|19040.8|19130.9|19040.9|19131.2|19041.2|19130.5|19040.5|20
1656833370000|2022-07-03 07:29:30|19130.8|19040.8|19131.4|19041.4|19131.4|19041.4|19129.9|19039.9|20
1656833380000|2022-07-03 07:29:40|19131.3|19041.3|19135.1|19045.1|19136.6|19046.6|19131.2|19041.2|21
1656833390000|2022-07-03 07:29:50|19134.8|19044.8|19144.6|19054.6|19147|19057|19134.6|19044.6|32
1656833400000|2022-07-03 07:30:00|19144.5|19054.5|19141.1|19051.1|19144.7|19054.7|19141|19051|27
1656833410000|2022-07-03 07:30:10|19141.3|19051.3|19140.2|19050.2|19142.1|19052.1|19140|19050|17
1656833420000|2022-07-03 07:30:20|19141|19051|19129.6|19039.6|19141.2|19051.2|19129.1|19039.1|27
1656833430000|2022-07-03 07:30:30|19129.7|19039.7|19129.1|19039.1|19129.7|19039.7|19128.9|19038.9|9
1656833440000|2022-07-03 07:30:40|19129.2|19039.2|19127.8|19037.8|19129.2|19039.2|19126.7|19036.7|10
1656833450000|2022-07-03 07:30:50|19128.3|19038.3|19126.5|19036.5|19128.9|19038.9|19126.5|19036.5|22
1656833460000|2022-07-03 07:31:00|19126.8|19036.8|19126.6|19036.6|19126.8|19036.8|19126.3|19036.3|19
1656833470000|2022-07-03 07:31:10|19126.5|19036.5|19126.4|19036.4|19126.9|19036.9|19126|19036|17
1656833480000|2022-07-03 07:31:20|19126.2|19036.2|19126.4|19036.4|19126.6|19036.6|19126|19036|16
1656833490000|2022-07-03 07:31:30|19126.3|19036.3|19126.3|19036.3|19126.4|19036.4|19126.3|19036.3|7
1656833500000|2022-07-03 07:31:40|19126.1|19036.1|19126.5|19036.5|19126.5|19036.5|19125.8|19035.8|14
1656833510000|2022-07-03 07:31:50|19126.4|19036.4|19127|19037|19127|19037|19126|19036|18
1656833520000|2022-07-03 07:32:00|19126.8|19036.8|19137.1|19047.1|19137.1|19047.1|19124|19034|22
1656833530000|2022-07-03 07:32:10|19137.3|19047.3|19135|19045|19137.4|19047.4|19134|19044|26
1656833540000|2022-07-03 07:32:20|19134.5|19044.5|19135.3|19045.3|19136.6|19046.6|19134.1|19044.1|25
1656833550000|2022-07-03 07:32:30|19135.2|19045.2|19135.6|19045.6|19135.9|19045.9|19135.1|19045.1|21
1656833560000|2022-07-03 07:32:40|19135.4|19045.4|19135.2|19045.2|19135.7|19045.7|19135.1|19045.1|19
1656833570000|2022-07-03 07:32:50|19135.3|19045.3|19133.3|19043.3|19135.6|19045.6|19132.3|19042.3|29
1656833580000|2022-07-03 07:33:00|19133|19043|19130.2|19040.2|19133.4|19043.4|19129.3|19039.3|26
1656833590000|2022-07-03 07:33:10|19130.4|19040.4|19127|19037|19130.4|19040.4|19126.6|19036.6|23
1656833600000|2022-07-03 07:33:20|19126.8|19036.8|19126.1|19036.1|19127.8|19037.8|19125.8|19035.8|28
1656833610000|2022-07-03 07:33:30|19126|19036|19127.1|19037.1|19127.1|19037.1|19125.9|19035.9|18
1656833620000|2022-07-03 07:33:40|19126.9|19036.9|19131.1|19041.1|19131.1|19041.1|19126.8|19036.8|17
1656833630000|2022-07-03 07:33:50|19131.9|19041.9|19130.9|19040.9|19132.8|19042.8|19129.6|19039.6|24
1656833640000|2022-07-03 07:34:00|19130.8|19040.8|19129.2|19039.2|19130.8|19040.8|19127.7|19037.7|12
1656833650000|2022-07-03 07:34:10|19129.1|19039.1|19126.4|19036.4|19130.2|19040.2|19126.4|19036.4|25
1656833660000|2022-07-03 07:34:20|19125.5|19035.5|19123.6|19033.6|19126.3|19036.3|19123|19033|32
1656833670000|2022-07-03 07:34:30|19123.2|19033.2|19125|19035|19125.8|19035.8|19122.9|19032.9|30
1656833680000|2022-07-03 07:34:40|19124.9|19034.9|19130.1|19040.1|19130.8|19040.8|19124.5|19034.5|28
1656833690000|2022-07-03 07:34:50|19130.2|19040.2|19128.7|19038.7|19130.8|19040.8|19128.6|19038.6|24
1656833700000|2022-07-03 07:35:00|19129.4|19039.4|19140.7|19050.7|19140.9|19050.9|19129.3|19039.3|26
1656833710000|2022-07-03 07:35:10|19139.8|19049.8|19142.7|19052.7|19142.7|19052.7|19139.3|19049.3|28
1656833720000|2022-07-03 07:35:20|19147.1|19057.1|19142.7|19052.7|19147.1|19057.1|19142|19052|28
1656833730000|2022-07-03 07:35:30|19142.5|19052.5|19142|19052|19143.3|19053.3|19142|19052|19
1656833740000|2022-07-03 07:35:40|19142.2|19052.2|19143.1|19053.1|19143.3|19053.3|19142|19052|18
1656833750000|2022-07-03 07:35:50|19143.2|19053.2|19145.9|19055.9|19145.9|19055.9|19142.4|19052.4|27
1656833760000|2022-07-03 07:36:00|19147.3|19057.3|19146.8|19056.8|19148|19058|19145.4|19055.4|27
1656833770000|2022-07-03 07:36:10|19147.6|19057.6|19147|19057|19147.6|19057.6|19145.2|19055.2|25
1656833780000|2022-07-03 07:36:20|19146.7|19056.7|19146|19056|19147|19057|19145.5|19055.5|21
1656833790000|2022-07-03 07:36:30|19145.8|19055.8|19142.4|19052.4|19146.4|19056.4|19142.4|19052.4|17
1656833800000|2022-07-03 07:36:40|19142|19052|19140.9|19050.9|19142.6|19052.6|19140.3|19050.3|26
1656833810000|2022-07-03 07:36:50|19140.7|19050.7|19138.8|19048.8|19140.8|19050.8|19138.5|19048.5|23
1656833820000|2022-07-03 07:37:00|19138.9|19048.9|19137.4|19047.4|19139|19049|19132.9|19042.9|34
1656833830000|2022-07-03 07:37:10|19137.3|19047.3|19147.9|19057.9|19147.9|19057.9|19136.8|19046.8|26
1656833840000|2022-07-03 07:37:20|19146.3|19056.3|19147|19057|19149.2|19059.2|19145.8|19055.8|32
1656833850000|2022-07-03 07:37:30|19145.3|19055.3|19155.3|19065.3|19158.1|19068.1|19144|19054|36
1656833860000|2022-07-03 07:37:40|19155.2|19065.2|19152.3|19062.3|19156.3|19066.3|19152.1|19062.1|32
1656833870000|2022-07-03 07:37:50|19152.5|19062.5|19152.8|19062.8|19154.2|19064.2|19152|19062|27
1656833880000|2022-07-03 07:38:00|19152.7|19062.7|19154.1|19064.1|19154.9|19064.9|19152.6|19062.6|29
1656833890000|2022-07-03 07:38:10|19154|19064|19154.7|19064.7|19154.7|19064.7|19153.4|19063.4|20
1656833900000|2022-07-03 07:38:20|19154.3|19064.3|19154.9|19064.9|19154.9|19064.9|19154.1|19064.1|13
1656833910000|2022-07-03 07:38:30|19154.4|19064.4|19159.9|19069.9|19161.1|19071.1|19154.2|19064.2|23
1656833920000|2022-07-03 07:38:40|19159.6|19069.6|19162.5|19072.5|19165.1|19075.1|19157.2|19067.2|26
1656833930000|2022-07-03 07:38:50|19163.1|19073.1|19147.7|19057.7|19163.2|19073.2|19147.7|19057.7|33
1656833940000|2022-07-03 07:39:00|19147.8|19057.8|19155.6|19065.6|19158.9|19068.9|19147.8|19057.8|27
1656833950000|2022-07-03 07:39:10|19155.1|19065.1|19151.8|19061.8|19155.1|19065.1|19151.7|19061.7|32
1656833960000|2022-07-03 07:39:20|19152|19062|19151.8|19061.8|19153.7|19063.7|19151|19061|30
1656833970000|2022-07-03 07:39:30|19151.9|19061.9|19153.1|19063.1|19153.3|19063.3|19151.8|19061.8|27
1656833980000|2022-07-03 07:39:40|19153.3|19063.3|19152.3|19062.3|19153.4|19063.4|19152.3|19062.3|16
1656833990000|2022-07-03 07:39:50|19152.2|19062.2|19157.7|19067.7|19158.7|19068.7|19152.2|19062.2|30
1656834000000|2022-07-03 07:40:00|19157.8|19067.8|19159.6|19069.6|19159.7|19069.7|19157.1|19067.1|20
1656834010000|2022-07-03 07:40:10|19159.2|19069.2|19150.3|19060.3|19159.9|19069.9|19150.3|19060.3|32
1656834020000|2022-07-03 07:40:20|19151.1|19061.1|19148.2|19058.2|19151.2|19061.2|19147.6|19057.6|23
1656834030000|2022-07-03 07:40:30|19148|19058|19149.8|19059.8|19149.9|19059.9|19148|19058|20
1656834040000|2022-07-03 07:40:40|19149.9|19059.9|19149|19059|19150.5|19060.5|19149|19059|14
1656834050000|2022-07-03 07:40:50|19149.3|19059.3|19149.9|19059.9|19150|19060|19149.3|19059.3|14
1656834060000|2022-07-03 07:41:00|19150|19060|19151.1|19061.1|19151.4|19061.4|19149.6|19059.6|28
1656834070000|2022-07-03 07:41:10|19150.9|19060.9|19149.9|19059.9|19151|19061|19149.9|19059.9|17
1656834080000|2022-07-03 07:41:20|19149.3|19059.3|19150.1|19060.1|19150.2|19060.2|19149.3|19059.3|25
1656834090000|2022-07-03 07:41:30|19150.3|19060.3|19150.4|19060.4|19150.4|19060.4|19149.7|19059.7|11
1656834100000|2022-07-03 07:41:40|19150.5|19060.5|19157.1|19067.1|19158.6|19068.6|19150.5|19060.5|24
1656834110000|2022-07-03 07:41:50|19156.2|19066.2|19160.4|19070.4|19160.6|19070.6|19155.9|19065.9|20
1656834120000|2022-07-03 07:42:00|19160.8|19070.8|19160|19070|19161.1|19071.1|19159.5|19069.5|30
1656834130000|2022-07-03 07:42:10|19159.9|19069.9|19159.3|19069.3|19160.2|19070.2|19158.7|19068.7|27
1656834140000|2022-07-03 07:42:20|19159.7|19069.7|19157.8|19067.8|19159.9|19069.9|19157.3|19067.3|31
1656834150000|2022-07-03 07:42:30|19157.9|19067.9|19158.1|19068.1|19158.2|19068.2|19157.6|19067.6|14
1656834160000|2022-07-03 07:42:40|19158|19068|19157.6|19067.6|19158.2|19068.2|19157.3|19067.3|18
1656834170000|2022-07-03 07:42:50|19157.9|19067.9|19155.6|19065.6|19157.9|19067.9|19153.8|19063.8|38
1656834180000|2022-07-03 07:43:00|19156.2|19066.2|19158.4|19068.4|19158.6|19068.6|19155.9|19065.9|21
1656834190000|2022-07-03 07:43:10|19158.6|19068.6|19162.2|19072.2|19164.6|19074.6|19157.7|19067.7|31
1656834200000|2022-07-03 07:43:20|19162.1|19072.1|19164|19074|19164.8|19074.8|19161.7|19071.7|25
1656834210000|2022-07-03 07:43:30|19163.9|19073.9|19163.7|19073.7|19164.1|19074.1|19163.6|19073.6|27
1656834220000|2022-07-03 07:43:40|19163.5|19073.5|19164.9|19074.9|19165.1|19075.1|19163.3|19073.3|21
1656834230000|2022-07-03 07:43:50|19164.5|19074.5|19161.6|19071.6|19165.2|19075.2|19161.6|19071.6|27
1656834240000|2022-07-03 07:44:00|19161.8|19071.8|19162|19072|19162.3|19072.3|19161.6|19071.6|22
1656834250000|2022-07-03 07:44:10|19162.2|19072.2|19162.5|19072.5|19162.9|19072.9|19161.3|19071.3|29
1656834260000|2022-07-03 07:44:20|19162.6|19072.6|19163.4|19073.4|19163.4|19073.4|19161.2|19071.2|19
1656834270000|2022-07-03 07:44:30|19162.6|19072.6|19161.5|19071.5|19162.6|19072.6|19160.8|19070.8|23
1656834280000|2022-07-03 07:44:40|19161.3|19071.3|19161.6|19071.6|19161.8|19071.8|19161.1|19071.1|18
1656834290000|2022-07-03 07:44:50|19161.8|19071.8|19162.3|19072.3|19162.4|19072.4|19161.8|19071.8|20
1656834300000|2022-07-03 07:45:00|19161.8|19071.8|19161.4|19071.4|19162|19072|19161.4|19071.4|21
1656834310000|2022-07-03 07:45:10|19161.7|19071.7|19156.9|19066.9|19161.7|19071.7|19156.3|19066.3|29
1656834320000|2022-07-03 07:45:20|19156.7|19066.7|19153.9|19063.9|19157.7|19067.7|19153.5|19063.5|18
1656834330000|2022-07-03 07:45:30|19154.3|19064.3|19144|19054|19154.6|19064.6|19143.9|19053.9|30
1656834340000|2022-07-03 07:45:40|19144.2|19054.2|19145.3|19055.3|19145.8|19055.8|19144|19054|27
1656834350000|2022-07-03 07:45:50|19145.7|19055.7|19144.1|19054.1|19145.7|19055.7|19144.1|19054.1|22
1656834360000|2022-07-03 07:46:00|19144|19054|19144.2|19054.2|19144.9|19054.9|19144|19054|22
1656834370000|2022-07-03 07:46:10|19144.6|19054.6|19144.2|19054.2|19144.8|19054.8|19144|19054|14
1656834380000|2022-07-03 07:46:20|19144.1|19054.1|19146.4|19056.4|19146.6|19056.6|19144.1|19054.1|23
1656834390000|2022-07-03 07:46:30|19146.2|19056.2|19146.1|19056.1|19146.9|19056.9|19146|19056|13
1656834400000|2022-07-03 07:46:40|19146.2|19056.2|19146.3|19056.3|19147.1|19057.1|19142.6|19052.6|22
1656834410000|2022-07-03 07:46:50|19146.1|19056.1|19145.8|19055.8|19146.2|19056.2|19144.8|19054.8|23
1656834420000|2022-07-03 07:47:00|19145.5|19055.5|19145.6|19055.6|19146.3|19056.3|19145.5|19055.5|12
1656834430000|2022-07-03 07:47:10|19145.8|19055.8|19145.7|19055.7|19146.2|19056.2|19144.6|19054.6|19
1656834440000|2022-07-03 07:47:20|19145.6|19055.6|19145.2|19055.2|19145.8|19055.8|19144.6|19054.6|15
1656834450000|2022-07-03 07:47:30|19144.9|19054.9|19144.2|19054.2|19146|19056|19141.3|19051.3|21
1656834460000|2022-07-03 07:47:40|19143.9|19053.9|19139.7|19049.7|19144.6|19054.6|19138.8|19048.8|20
1656834470000|2022-07-03 07:47:50|19140.1|19050.1|19143.5|19053.5|19144.1|19054.1|19138.5|19048.5|32
1656834480000|2022-07-03 07:48:00|19144.6|19054.6|19143.4|19053.4|19144.6|19054.6|19141.9|19051.9|25
1656834490000|2022-07-03 07:48:10|19143.7|19053.7|19143.2|19053.2|19143.7|19053.7|19141.6|19051.6|23
1656834500000|2022-07-03 07:48:20|19143.1|19053.1|19140.6|19050.6|19144.2|19054.2|19138.6|19048.6|30
1656834510000|2022-07-03 07:48:30|19140.3|19050.3|19138.3|19048.3|19140.3|19050.3|19137.6|19047.6|24
1656834520000|2022-07-03 07:48:40|19138.4|19048.4|19138|19048|19138.6|19048.6|19137.9|19047.9|11
1656834530000|2022-07-03 07:48:50|19137.7|19047.7|19136.8|19046.8|19138.1|19048.1|19136.8|19046.8|23
1656834540000|2022-07-03 07:49:00|19137|19047|19134.8|19044.8|19137|19047|19134.2|19044.2|22
1656834550000|2022-07-03 07:49:10|19135.2|19045.2|19135.7|19045.7|19136.3|19046.3|19133.4|19043.4|25
1656834560000|2022-07-03 07:49:20|19136.1|19046.1|19135.5|19045.5|19136.4|19046.4|19135.1|19045.1|13
1656834570000|2022-07-03 07:49:30|19135.4|19045.4|19136.2|19046.2|19136.2|19046.2|19135.1|19045.1|18
1656834580000|2022-07-03 07:49:40|19135.9|19045.9|19131.1|19041.1|19136.2|19046.2|19131|19041|15
1656834590000|2022-07-03 07:49:50|19131.4|19041.4|19132.9|19042.9|19133.2|19043.2|19129.8|19039.8|9
1656834600000|2022-07-03 07:50:00|19133.3|19043.3|19133.3|19043.3|19134.1|19044.1|19133.2|19043.2|16
1656834610000|2022-07-03 07:50:10|19134.1|19044.1|19143|19053|19143|19053|19133.6|19043.6|30
1656834620000|2022-07-03 07:50:20|19144.4|19054.4|19146.6|19056.6|19148.7|19058.7|19144.1|19054.1|27
1656834630000|2022-07-03 07:50:30|19146.4|19056.4|19147.6|19057.6|19149.3|19059.3|19146|19056|23
1656834640000|2022-07-03 07:50:40|19147.7|19057.7|19147.7|19057.7|19148.1|19058.1|19146.5|19056.5|26
1656834650000|2022-07-03 07:50:50|19147.6|19057.6|19146.8|19056.8|19148.9|19058.9|19146.8|19056.8|15
1656834660000|2022-07-03 07:51:00|19146.6|19056.6|19147.7|19057.7|19147.9|19057.9|19146.2|19056.2|24
1656834670000|2022-07-03 07:51:10|19147.9|19057.9|19148.7|19058.7|19148.8|19058.8|19147.9|19057.9|21
1656834680000|2022-07-03 07:51:20|19149.2|19059.2|19148.8|19058.8|19149.3|19059.3|19148.5|19058.5|15
1656834690000|2022-07-03 07:51:30|19149|19059|19149.5|19059.5|19150.2|19060.2|19148.8|19058.8|28
1656834700000|2022-07-03 07:51:40|19149.8|19059.8|19151.8|19061.8|19151.9|19061.9|19149.7|19059.7|21
1656834710000|2022-07-03 07:51:50|19152|19062|19150.2|19060.2|19158.1|19068.1|19150.2|19060.2|30
1656834720000|2022-07-03 07:52:00|19150|19060|19148.4|19058.4|19151.8|19061.8|19147.9|19057.9|25
1656834730000|2022-07-03 07:52:10|19148.2|19058.2|19147.5|19057.5|19148.4|19058.4|19147.5|19057.5|17
1656834740000|2022-07-03 07:52:20|19147.8|19057.8|19148.3|19058.3|19148.3|19058.3|19147.7|19057.7|10
1656834750000|2022-07-03 07:52:30|19148.2|19058.2|19149.1|19059.1|19149.2|19059.2|19147.9|19057.9|18
1656834760000|2022-07-03 07:52:40|19149|19059|19148.8|19058.8|19149.5|19059.5|19148.8|19058.8|21
1656834770000|2022-07-03 07:52:50|19149.1|19059.1|19148.4|19058.4|19149.1|19059.1|19148.2|19058.2|12
1656834780000|2022-07-03 07:53:00|19148.7|19058.7|19149.2|19059.2|19149.4|19059.4|19148.6|19058.6|16
1656834790000|2022-07-03 07:53:10|19148.8|19058.8|19149.3|19059.3|19149.9|19059.9|19148.8|19058.8|15
1656834800000|2022-07-03 07:53:20|19149.9|19059.9|19153|19063|19154.2|19064.2|19149.9|19059.9|28
1656834810000|2022-07-03 07:53:30|19153.6|19063.6|19155.1|19065.1|19155.1|19065.1|19152.7|19062.7|25
1656834820000|2022-07-03 07:53:40|19154.6|19064.6|19160|19070|19160|19070|19154.6|19064.6|25
1656834830000|2022-07-03 07:53:50|19160.9|19070.9|19158.8|19068.8|19160.9|19070.9|19157.9|19067.9|25
1656834840000|2022-07-03 07:54:00|19158.5|19068.5|19158.1|19068.1|19159.8|19069.8|19158.1|19068.1|29
1656834850000|2022-07-03 07:54:10|19158.2|19068.2|19159.4|19069.4|19159.9|19069.9|19158.2|19068.2|31
1656834860000|2022-07-03 07:54:20|19159.8|19069.8|19159.2|19069.2|19159.8|19069.8|19158|19068|30
1656834870000|2022-07-03 07:54:30|19158.9|19068.9|19159.2|19069.2|19159.9|19069.9|19158.5|19068.5|21
1656834880000|2022-07-03 07:54:40|19159|19069|19159.2|19069.2|19159.4|19069.4|19158.6|19068.6|16
1656834890000|2022-07-03 07:54:50|19159.1|19069.1|19159.1|19069.1|19159.1|19069.1|19158.7|19068.7|12
1656834900000|2022-07-03 07:55:00|19157.4|19067.4|19157.5|19067.5|19159.5|19069.5|19156.7|19066.7|26
1656834910000|2022-07-03 07:55:10|19156.8|19066.8|19145.6|19055.6|19156.8|19066.8|19145.5|19055.5|27
1656834920000|2022-07-03 07:55:20|19146.3|19056.3|19145.8|19055.8|19147.9|19057.9|19145|19055|31
1656834930000|2022-07-03 07:55:30|19146.4|19056.4|19153.7|19063.7|19154.8|19064.8|19146.1|19056.1|25
1656834940000|2022-07-03 07:55:40|19154.1|19064.1|19171.6|19081.6|19173|19083|19154.1|19064.1|38
1656834950000|2022-07-03 07:55:50|19171.1|19081.1|19169.7|19079.7|19171.1|19081.1|19167.9|19077.9|36
1656834960000|2022-07-03 07:56:00|19169.5|19079.5|19168.5|19078.5|19169.9|19079.9|19167.6|19077.6|33
1656834970000|2022-07-03 07:56:10|19168.4|19078.4|19167.6|19077.6|19168.5|19078.5|19165.6|19075.6|26
1656834980000|2022-07-03 07:56:20|19167.8|19077.8|19168.7|19078.7|19168.7|19078.7|19166.5|19076.5|26
1656834990000|2022-07-03 07:56:30|19168.8|19078.8|19176.4|19086.4|19176.5|19086.5|19168.2|19078.2|19
1656835000000|2022-07-03 07:56:40|19176.3|19086.3|19171.6|19081.6|19176.3|19086.3|19171|19081|25
1656835010000|2022-07-03 07:56:50|19171|19081|19170.9|19080.9|19173.3|19083.3|19170.9|19080.9|25
1656835020000|2022-07-03 07:57:00|19171|19081|19171.4|19081.4|19171.9|19081.9|19171|19081|20
1656835030000|2022-07-03 07:57:10|19170.8|19080.8|19158.4|19068.4|19172.1|19082.1|19158.4|19068.4|32
1656835040000|2022-07-03 07:57:20|19158|19068|19157.6|19067.6|19159.2|19069.2|19157.5|19067.5|24
1656835050000|2022-07-03 07:57:30|19158.1|19068.1|19158.6|19068.6|19158.8|19068.8|19158.1|19068.1|19
1656835060000|2022-07-03 07:57:40|19158.5|19068.5|19160.1|19070.1|19160.5|19070.5|19158.2|19068.2|21
1656835070000|2022-07-03 07:57:50|19159.5|19069.5|19161.4|19071.4|19161.6|19071.6|19159.4|19069.4|26
1656835080000|2022-07-03 07:58:00|19160.3|19070.3|19161.1|19071.1|19162.6|19072.6|19159.5|19069.5|28
1656835090000|2022-07-03 07:58:10|19162.6|19072.6|19163.2|19073.2|19163.5|19073.5|19161.6|19071.6|25
1656835100000|2022-07-03 07:58:20|19162.9|19072.9|19162.5|19072.5|19163.2|19073.2|19161.3|19071.3|22
1656835110000|2022-07-03 07:58:30|19162.4|19072.4|19162.6|19072.6|19162.7|19072.7|19161.4|19071.4|24
1656835120000|2022-07-03 07:58:40|19162.3|19072.3|19163.6|19073.6|19165|19075|19161.4|19071.4|31
1656835130000|2022-07-03 07:58:50|19164.4|19074.4|19163.3|19073.3|19164.4|19074.4|19162.9|19072.9|22
1656835140000|2022-07-03 07:59:00|19164|19074|19164.1|19074.1|19164.1|19074.1|19161.5|19071.5|28
1656835150000|2022-07-03 07:59:10|19164.2|19074.2|19163.4|19073.4|19164.2|19074.2|19162.9|19072.9|16
1656835160000|2022-07-03 07:59:20|19163.3|19073.3|19162.8|19072.8|19163.4|19073.4|19162.6|19072.6|20
1656835170000|2022-07-03 07:59:30|19162.9|19072.9|19162.5|19072.5|19163.8|19073.8|19162.3|19072.3|17
1656835180000|2022-07-03 07:59:40|19162.4|19072.4|19162.7|19072.7|19163.6|19073.6|19162.4|19072.4|20
1656835190000|2022-07-03 07:59:50|19162.8|19072.8|19164.9|19074.9|19166.6|19076.6|19162.6|19072.6|27
1656835200000|2022-07-03 08:00:00|19165.4|19075.4|19164.1|19074.1|19165.4|19075.4|19163.5|19073.5|18
1656835210000|2022-07-03 08:00:10|19164.7|19074.7|19171.5|19081.5|19171.7|19081.7|19163.9|19073.9|29
1656835220000|2022-07-03 08:00:20|19171.2|19081.2|19169.3|19079.3|19172.3|19082.3|19169.2|19079.2|22
1656835230000|2022-07-03 08:00:30|19169.1|19079.1|19169.1|19079.1|19169.7|19079.7|19168.4|19078.4|26
1656835240000|2022-07-03 08:00:40|19169|19079|19169.7|19079.7|19170.4|19080.4|19168.9|19078.9|26
1656835250000|2022-07-03 08:00:50|19169.3|19079.3|19169.7|19079.7|19170.2|19080.2|19169.1|19079.1|25
1656835260000|2022-07-03 08:01:00|19169.6|19079.6|19169.3|19079.3|19171.2|19081.2|19168.7|19078.7|22
1656835270000|2022-07-03 08:01:10|19168.8|19078.8|19164.4|19074.4|19168.8|19078.8|19163.3|19073.3|26
1656835280000|2022-07-03 08:01:20|19164.1|19074.1|19161.9|19071.9|19164.4|19074.4|19161.9|19071.9|20
1656835290000|2022-07-03 08:01:30|19161.8|19071.8|19162.4|19072.4|19163.9|19073.9|19161.7|19071.7|21
1656835300000|2022-07-03 08:01:40|19162.3|19072.3|19162.5|19072.5|19162.8|19072.8|19162|19072|17
1656835310000|2022-07-03 08:01:50|19162.3|19072.3|19161.5|19071.5|19162.9|19072.9|19161.5|19071.5|25
1656835320000|2022-07-03 08:02:00|19161.4|19071.4|19160.8|19070.8|19162.6|19072.6|19160.7|19070.7|23
1656835330000|2022-07-03 08:02:10|19161.2|19071.2|19158.9|19068.9|19161.2|19071.2|19156.7|19066.7|33
1656835340000|2022-07-03 08:02:20|19158.5|19068.5|19153.1|19063.1|19158.5|19068.5|19152.9|19062.9|31
1656835350000|2022-07-03 08:02:30|19153.4|19063.4|19153.5|19063.5|19154.5|19064.5|19153|19063|33
1656835360000|2022-07-03 08:02:40|19153.4|19063.4|19157.7|19067.7|19157.7|19067.7|19153|19063|31
1656835370000|2022-07-03 08:02:50|19158.5|19068.5|19163.3|19073.3|19163.3|19073.3|19157.9|19067.9|33
1656835380000|2022-07-03 08:03:00|19163.8|19073.8|19165.9|19075.9|19168|19078|19163.8|19073.8|31
1656835390000|2022-07-03 08:03:10|19165.6|19075.6|19166|19076|19166.3|19076.3|19165.5|19075.5|28
1656835400000|2022-07-03 08:03:20|19165.7|19075.7|19175|19085|19175|19085|19165.5|19075.5|24
1656835410000|2022-07-03 08:03:30|19174.7|19084.7|19174.8|19084.8|19174.8|19084.8|19173.5|19083.5|28
1656835420000|2022-07-03 08:03:40|19174.7|19084.7|19177.1|19087.1|19178.4|19088.4|19173.5|19083.5|27
1656835430000|2022-07-03 08:03:50|19177.4|19087.4|19173.7|19083.7|19177.4|19087.4|19172.7|19082.7|33
1656835440000|2022-07-03 08:04:00|19173.8|19083.8|19173|19083|19174.1|19084.1|19172.6|19082.6|22
1656835450000|2022-07-03 08:04:10|19172.5|19082.5|19172.8|19082.8|19173.3|19083.3|19172.2|19082.2|20
1656835460000|2022-07-03 08:04:20|19172.9|19082.9|19178.8|19088.8|19182.1|19092.1|19172.8|19082.8|31
1656835470000|2022-07-03 08:04:30|19178.6|19088.6|19179.1|19089.1|19180.6|19090.6|19177.6|19087.6|28
1656835480000|2022-07-03 08:04:40|19179.4|19089.4|19179.3|19089.3|19179.9|19089.9|19178.6|19088.6|28
1656835490000|2022-07-03 08:04:50|19179.6|19089.6|19178.5|19088.5|19180.3|19090.3|19177.9|19087.9|27
1656835500000|2022-07-03 08:05:00|19178.9|19088.9|19178.7|19088.7|19179.2|19089.2|19178|19088|32
1656835510000|2022-07-03 08:05:10|19178.8|19088.8|19180.2|19090.2|19180.3|19090.3|19178.7|19088.7|26
1656835520000|2022-07-03 08:05:20|19179.9|19089.9|19179|19089|19179.9|19089.9|19177.6|19087.6|15
1656835530000|2022-07-03 08:05:30|19179.3|19089.3|19177|19087|19179.7|19089.7|19176.3|19086.3|19
1656835540000|2022-07-03 08:05:40|19176.7|19086.7|19172.8|19082.8|19176.7|19086.7|19172.4|19082.4|22
1656835550000|2022-07-03 08:05:50|19172.7|19082.7|19173.1|19083.1|19173.6|19083.6|19172.3|19082.3|25
1656835560000|2022-07-03 08:06:00|19172.9|19082.9|19176.5|19086.5|19176.7|19086.7|19172.7|19082.7|23
1656835570000|2022-07-03 08:06:10|19174.8|19084.8|19177|19087|19177.8|19087.8|19174.8|19084.8|24
1656835580000|2022-07-03 08:06:20|19176.9|19086.9|19177.3|19087.3|19178|19088|19176.9|19086.9|22
1656835590000|2022-07-03 08:06:30|19177.1|19087.1|19182.1|19092.1|19182.2|19092.2|19176.3|19086.3|25
1656835600000|2022-07-03 08:06:40|19181.6|19091.6|19181.4|19091.4|19182.3|19092.3|19180.7|19090.7|17
1656835610000|2022-07-03 08:06:50|19181.6|19091.6|19180.6|19090.6|19182.3|19092.3|19180|19090|20
1656835620000|2022-07-03 08:07:00|19180.8|19090.8|19181.7|19091.7|19181.8|19091.8|19180.4|19090.4|27
1656835630000|2022-07-03 08:07:10|19181.6|19091.6|19181.5|19091.5|19181.7|19091.7|19180.3|19090.3|21
1656835640000|2022-07-03 08:07:20|19181.4|19091.4|19177.2|19087.2|19181.4|19091.4|19175.6|19085.6|23
1656835650000|2022-07-03 08:07:30|19178.3|19088.3|19178.4|19088.4|19178.6|19088.6|19177.2|19087.2|12
1656835660000|2022-07-03 08:07:40|19178|19088|19177.8|19087.8|19178.5|19088.5|19177.1|19087.1|20
1656835670000|2022-07-03 08:07:50|19178|19088|19178.2|19088.2|19178.8|19088.8|19176.6|19086.6|19
1656835680000|2022-07-03 08:08:00|19177.9|19087.9|19177.1|19087.1|19178.4|19088.4|19177|19087|17
1656835690000|2022-07-03 08:08:10|19177.2|19087.2|19180.7|19090.7|19182.4|19092.4|19177|19087|26
1656835700000|2022-07-03 08:08:20|19180|19090|19179.4|19089.4|19180.3|19090.3|19178|19088|24
1656835710000|2022-07-03 08:08:30|19179.1|19089.1|19178.4|19088.4|19179.8|19089.8|19178|19088|15
1656835720000|2022-07-03 08:08:40|19178.3|19088.3|19179.6|19089.6|19179.7|19089.7|19178.1|19088.1|15
1656835730000|2022-07-03 08:08:50|19180|19090|19172.4|19082.4|19180|19090|19172.4|19082.4|25
1656835740000|2022-07-03 08:09:00|19172.5|19082.5|19170.9|19080.9|19173.1|19083.1|19170.2|19080.2|27
1656835750000|2022-07-03 08:09:10|19170.8|19080.8|19170.9|19080.9|19171.5|19081.5|19170.6|19080.6|33
1656835760000|2022-07-03 08:09:20|19170.8|19080.8|19171.2|19081.2|19171.3|19081.3|19170.7|19080.7|18
1656835770000|2022-07-03 08:09:30|19170.9|19080.9|19171.6|19081.6|19171.9|19081.9|19170.9|19080.9|23
1656835780000|2022-07-03 08:09:40|19171.9|19081.9|19176.6|19086.6|19176.7|19086.7|19171.8|19081.8|25
1656835790000|2022-07-03 08:09:50|19176|19086|19174.7|19084.7|19176|19086|19173.2|19083.2|29
1656835800000|2022-07-03 08:10:00|19174.5|19084.5|19175.8|19085.8|19175.8|19085.8|19173.9|19083.9|20
1656835810000|2022-07-03 08:10:10|19175.7|19085.7|19174.3|19084.3|19175.7|19085.7|19174.3|19084.3|19
1656835820000|2022-07-03 08:10:20|19174.5|19084.5|19172.1|19082.1|19174.5|19084.5|19171.9|19081.9|14
1656835830000|2022-07-03 08:10:30|19174.4|19084.4|19174.7|19084.7|19175|19085|19174.1|19084.1|17
1656835840000|2022-07-03 08:10:40|19174.6|19084.6|19174.6|19084.6|19175|19085|19174.4|19084.4|19
1656835850000|2022-07-03 08:10:50|19174.5|19084.5|19169.3|19079.3|19174.5|19084.5|19169.1|19079.1|21
1656835860000|2022-07-03 08:11:00|19169.5|19079.5|19169.5|19079.5|19169.8|19079.8|19168.9|19078.9|21
1656835870000|2022-07-03 08:11:10|19169.6|19079.6|19168.1|19078.1|19169.7|19079.7|19167.6|19077.6|24
1656835880000|2022-07-03 08:11:20|19167.8|19077.8|19167.7|19077.7|19168.4|19078.4|19167|19077|24
1656835890000|2022-07-03 08:11:30|19167.8|19077.8|19161.9|19071.9|19167.9|19077.9|19161.9|19071.9|27
1656835900000|2022-07-03 08:11:40|19161.7|19071.7|19158.3|19068.3|19161.7|19071.7|19155|19065|30
1656835910000|2022-07-03 08:11:50|19158.6|19068.6|19157.9|19067.9|19161.8|19071.8|19156.9|19066.9|34
1656835920000|2022-07-03 08:12:00|19157.6|19067.6|19155.3|19065.3|19157.9|19067.9|19155.2|19065.2|24
1656835930000|2022-07-03 08:12:10|19155.2|19065.2|19155.7|19065.7|19155.9|19065.9|19154.7|19064.7|25
1656835940000|2022-07-03 08:12:20|19155.3|19065.3|19146.1|19056.1|19155.3|19065.3|19146.1|19056.1|33
1656835950000|2022-07-03 08:12:30|19145.8|19055.8|19142.2|19052.2|19146.1|19056.1|19142.2|19052.2|22
1656835960000|2022-07-03 08:12:40|19142.1|19052.1|19134.6|19044.6|19142.1|19052.1|19131|19041|31
1656835970000|2022-07-03 08:12:50|19134.4|19044.4|19133.3|19043.3|19134.4|19044.4|19128.8|19038.8|34
1656835980000|2022-07-03 08:13:00|19134.4|19044.4|19130.9|19040.9|19136.5|19046.5|19130.9|19040.9|27
1656835990000|2022-07-03 08:13:10|19132|19042|19123.2|19033.2|19132.7|19042.7|19123.2|19033.2|28
1656836000000|2022-07-03 08:13:20|19123.1|19033.1|19121.3|19031.3|19123.6|19033.6|19120.9|19030.9|26
1656836010000|2022-07-03 08:13:30|19121.2|19031.2|19121.4|19031.4|19121.8|19031.8|19119.5|19029.5|17
1656836020000|2022-07-03 08:13:40|19121.3|19031.3|19120.5|19030.5|19123.7|19033.7|19120.3|19030.3|32
1656836030000|2022-07-03 08:13:50|19120.6|19030.6|19120.4|19030.4|19121.2|19031.2|19120.2|19030.2|28
1656836040000|2022-07-03 08:14:00|19120.8|19030.8|19118.3|19028.3|19120.8|19030.8|19118|19028|17
1656836050000|2022-07-03 08:14:10|19118.1|19028.1|19117.9|19027.9|19119.1|19029.1|19117.6|19027.6|27
1656836060000|2022-07-03 08:14:20|19117.8|19027.8|19116.4|19026.4|19118|19028|19116.4|19026.4|25
1656836070000|2022-07-03 08:14:30|19116.3|19026.3|19112.1|19022.1|19116.3|19026.3|19104.8|19014.8|20
1656836080000|2022-07-03 08:14:40|19112.5|19022.5|19112|19022|19114.1|19024.1|19111.5|19021.5|26
1656836090000|2022-07-03 08:14:50|19110|19020|19110.3|19020.3|19111.5|19021.5|19109.9|19019.9|29
1656836100000|2022-07-03 08:15:00|19110.5|19020.5|19110.6|19020.6|19111|19021|19110|19020|31
1656836110000|2022-07-03 08:15:10|19110.5|19020.5|19114.6|19024.6|19114.8|19024.8|19107.5|19017.5|30
1656836120000|2022-07-03 08:15:20|19115.1|19025.1|19122|19032|19122.1|19032.1|19113.7|19023.7|36
1656836130000|2022-07-03 08:15:30|19120.7|19030.7|19123.4|19033.4|19125.3|19035.3|19120.7|19030.7|29
1656836140000|2022-07-03 08:15:40|19123|19033|19120.5|19030.5|19123.2|19033.2|19120.5|19030.5|29
1656836150000|2022-07-03 08:15:50|19120.8|19030.8|19121.2|19031.2|19122.2|19032.2|19120.2|19030.2|21
1656836160000|2022-07-03 08:16:00|19121.1|19031.1|19122.6|19032.6|19122.8|19032.8|19121.1|19031.1|24
1656836170000|2022-07-03 08:16:10|19122.7|19032.7|19123.2|19033.2|19123.4|19033.4|19121.8|19031.8|22
1656836180000|2022-07-03 08:16:20|19123|19033|19123.4|19033.4|19124.1|19034.1|19122.8|19032.8|18
1656836190000|2022-07-03 08:16:30|19123.2|19033.2|19124.5|19034.5|19124.7|19034.7|19123.2|19033.2|18
1656836200000|2022-07-03 08:16:40|19124.4|19034.4|19122.9|19032.9|19124.5|19034.5|19121.9|19031.9|23
1656836210000|2022-07-03 08:16:50|19120.3|19030.3|19116.1|19026.1|19120.3|19030.3|19116.1|19026.1|32
1656836220000|2022-07-03 08:17:00|19116|19026|19108.7|19018.7|19117|19027|19108.3|19018.3|31
1656836230000|2022-07-03 08:17:10|19107.6|19017.6|19107.9|19017.9|19110.9|19020.9|19107|19017|36
1656836240000|2022-07-03 08:17:20|19108.3|19018.3|19099.3|19009.3|19108.3|19018.3|19099|19009|29
1656836250000|2022-07-03 08:17:30|19099.1|19009.1|19094.7|19004.7|19099.7|19009.7|19093.9|19003.9|31
1656836260000|2022-07-03 08:17:40|19094.3|19004.3|19093.3|19003.3|19094.3|19004.3|19093|19003|20
1656836270000|2022-07-03 08:17:50|19093.5|19003.5|19094|19004|19094.4|19004.4|19092.9|19002.9|24
1656836280000|2022-07-03 08:18:00|19093.7|19003.7|19094.8|19004.8|19096.2|19006.2|19093.3|19003.3|26
1656836290000|2022-07-03 08:18:10|19095|19005|19094.2|19004.2|19095.1|19005.1|19094.2|19004.2|18
1656836300000|2022-07-03 08:18:20|19094.1|19004.1|19094|19004|19094.6|19004.6|19094|19004|14
1656836310000|2022-07-03 08:18:30|19094.5|19004.5|19095.4|19005.4|19095.4|19005.4|19094.2|19004.2|12
1656836320000|2022-07-03 08:18:40|19095.5|19005.5|19095.5|19005.5|19095.8|19005.8|19095.3|19005.3|12
1656836330000|2022-07-03 08:18:50|19095.4|19005.4|19093.2|19003.2|19096.3|19006.3|19092.4|19002.4|24
1656836340000|2022-07-03 08:19:00|19090.9|19000.9|19081.3|18991.3|19090.9|19000.9|19079.4|18989.4|35
1656836350000|2022-07-03 08:19:10|19080.6|18990.6|19081.8|18991.8|19082.4|18992.4|19079.4|18989.4|31
1656836360000|2022-07-03 08:19:20|19081.7|18991.7|19080.6|18990.6|19081.8|18991.8|19079.1|18989.1|31
1656836370000|2022-07-03 08:19:30|19080.9|18990.9|19080.1|18990.1|19081.2|18991.2|19079.8|18989.8|21
1656836380000|2022-07-03 08:19:40|19080.2|18990.2|19081|18991|19081.2|18991.2|19080|18990|25
1656836390000|2022-07-03 08:19:50|19080.8|18990.8|19081.9|18991.9|19082.1|18992.1|19079.5|18989.5|30
1656836400000|2022-07-03 08:20:00|19082.2|18992.2|19082|18992|19082.5|18992.5|19081.1|18991.1|29
1656836410000|2022-07-03 08:20:10|19081.9|18991.9|19083.4|18993.4|19083.4|18993.4|19081.8|18991.8|16
1656836420000|2022-07-03 08:20:20|19083.1|18993.1|19087.6|18997.6|19087.6|18997.6|19081.9|18991.9|27
1656836430000|2022-07-03 08:20:30|19087.5|18997.5|19086.1|18996.1|19087.5|18997.5|19085.3|18995.3|17
1656836440000|2022-07-03 08:20:40|19086|18996|19095.5|19005.5|19096.3|19006.3|19086|18996|30
1656836450000|2022-07-03 08:20:50|19095.4|19005.4|19098.3|19008.3|19098.5|19008.5|19094.8|19004.8|20
1656836460000|2022-07-03 08:21:00|19098.2|19008.2|19091.1|19001.1|19098.2|19008.2|19090.1|19000.1|26
1656836470000|2022-07-03 08:21:10|19091|19001|19088.9|18998.9|19091.2|19001.2|19088.1|18998.1|27
1656836480000|2022-07-03 08:21:20|19088.6|18998.6|19093.2|19003.2|19093.2|19003.2|19088.3|18998.3|28
1656836490000|2022-07-03 08:21:30|19093.5|19003.5|19094|19004|19095.8|19005.8|19093.1|19003.1|24
1656836500000|2022-07-03 08:21:40|19094.1|19004.1|19088.7|18998.7|19095.3|19005.3|19088.3|18998.3|26
1656836510000|2022-07-03 08:21:50|19088.4|18998.4|19077.3|18987.3|19088.5|18998.5|19077.3|18987.3|30
1656836520000|2022-07-03 08:22:00|19077.9|18987.9|19080|18990|19083.1|18993.1|19076.2|18986.2|36
1656836530000|2022-07-03 08:22:10|19080.1|18990.1|19077.8|18987.8|19080.4|18990.4|19076.8|18986.8|28
1656836540000|2022-07-03 08:22:20|19078|18988|19078|18988|19078.7|18988.7|19077.5|18987.5|19
1656836550000|2022-07-03 08:22:30|19077.9|18987.9|19090.4|19000.4|19090.4|19000.4|19077.9|18987.9|32
1656836560000|2022-07-03 08:22:40|19091.2|19001.2|19086|18996|19092|19002|19086|18996|32
1656836570000|2022-07-03 08:22:50|19086.3|18996.3|19078.9|18988.9|19086.3|18996.3|19078.9|18988.9|35
1656836580000|2022-07-03 08:23:00|19079|18989|19079.2|18989.2|19080.7|18990.7|19079|18989|30
1656836590000|2022-07-03 08:23:10|19080.1|18990.1|19084.2|18994.2|19084.6|18994.6|19080.1|18990.1|37
1656836600000|2022-07-03 08:23:20|19083.1|18993.1|19087.7|18997.7|19089.4|18999.4|19081.6|18991.6|29
1656836610000|2022-07-03 08:23:30|19087.8|18997.8|19085.9|18995.9|19087.9|18997.9|19085.9|18995.9|29
1656836620000|2022-07-03 08:23:40|19085.7|18995.7|19085.3|18995.3|19087.3|18997.3|19084.4|18994.4|30
1656836630000|2022-07-03 08:23:50|19084.6|18994.6|19085.2|18995.2|19086|18996|19082.7|18992.7|34
1656836640000|2022-07-03 08:24:00|19085.1|18995.1|19084.9|18994.9|19085.4|18995.4|19084.2|18994.2|33
1656836650000|2022-07-03 08:24:10|19085.2|18995.2|19084.2|18994.2|19085.5|18995.5|19083.9|18993.9|21
1656836660000|2022-07-03 08:24:20|19084|18994|19085|18995|19085|18995|19083.8|18993.8|31
1656836670000|2022-07-03 08:24:30|19084.8|18994.8|19084.6|18994.6|19085|18995|19084.1|18994.1|32
1656836680000|2022-07-03 08:24:40|19084.4|18994.4|19094.8|19004.8|19094.8|19004.8|19084.1|18994.1|28
1656836690000|2022-07-03 08:24:50|19095.1|19005.1|19099.8|19009.8|19101.4|19011.4|19094.8|19004.8|35
1656836700000|2022-07-03 08:25:00|19098.5|19008.5|19102|19012|19102|19012|19095.5|19005.5|36
1656836710000|2022-07-03 08:25:10|19102.1|19012.1|19095|19005|19104.2|19014.2|19094.4|19004.4|31
1656836720000|2022-07-03 08:25:20|19095.1|19005.1|19090.6|19000.6|19095.3|19005.3|19090.3|19000.3|23
1656836730000|2022-07-03 08:25:30|19089.8|18999.8|19090.4|19000.4|19091.1|19001.1|19089.8|18999.8|22
1656836740000|2022-07-03 08:25:40|19090.5|19000.5|19091.4|19001.4|19091.7|19001.7|19088.8|18998.8|25
1656836750000|2022-07-03 08:25:50|19091.5|19001.5|19092.8|19002.8|19093.8|19003.8|19091.5|19001.5|31
1656836760000|2022-07-03 08:26:00|19092.6|19002.6|19094.2|19004.2|19094.2|19004.2|19092.5|19002.5|27
1656836770000|2022-07-03 08:26:10|19094.1|19004.1|19093.4|19003.4|19094.7|19004.7|19093.2|19003.2|26
1656836780000|2022-07-03 08:26:20|19093.3|19003.3|19092.8|19002.8|19093.7|19003.7|19091.8|19001.8|24
1656836790000|2022-07-03 08:26:30|19092.7|19002.7|19092.8|19002.8|19093.1|19003.1|19092.4|19002.4|18
1656836800000|2022-07-03 08:26:40|19092.7|19002.7|19091.7|19001.7|19092.7|19002.7|19091.6|19001.6|18
1656836810000|2022-07-03 08:26:50|19091.9|19001.9|19087.4|18997.4|19092.3|19002.3|19086.3|18996.3|25
1656836820000|2022-07-03 08:27:00|19087.7|18997.7|19086.7|18996.7|19088.2|18998.2|19084.6|18994.6|28
1656836830000|2022-07-03 08:27:10|19086.6|18996.6|19090.7|19000.7|19090.8|19000.8|19086|18996|26
1656836840000|2022-07-03 08:27:20|19090.9|19000.9|19089.8|18999.8|19090.9|19000.9|19089.6|18999.6|25
1656836850000|2022-07-03 08:27:30|19089.9|18999.9|19089.7|18999.7|19089.9|18999.9|19088.6|18998.6|29
1656836860000|2022-07-03 08:27:40|19089.9|18999.9|19090.9|19000.9|19090.9|19000.9|19089|18999|23
1656836870000|2022-07-03 08:27:50|19090.7|19000.7|19088.9|18998.9|19090.9|19000.9|19088.4|18998.4|22
1656836880000|2022-07-03 08:28:00|19088.6|18998.6|19089.4|18999.4|19090.2|19000.2|19088.6|18998.6|32
1656836890000|2022-07-03 08:28:10|19088.9|18998.9|19088.6|18998.6|19089.6|18999.6|19088.5|18998.5|20
1656836900000|2022-07-03 08:28:20|19088.5|18998.5|19090|19000|19090|19000|19088.1|18998.1|23
1656836910000|2022-07-03 08:28:30|19089.9|18999.9|19091|19001|19091.2|19001.2|19089.6|18999.6|20
1656836920000|2022-07-03 08:28:40|19091.2|19001.2|19093.1|19003.1|19093.1|19003.1|19091|19001|21
1656836930000|2022-07-03 08:28:50|19093.2|19003.2|19096.5|19006.5|19097|19007|19091|19001|26
1656836940000|2022-07-03 08:29:00|19096.3|19006.3|19097.6|19007.6|19097.9|19007.9|19095|19005|24
1656836950000|2022-07-03 08:29:10|19097.1|19007.1|19092.5|19002.5|19098|19008|19092.3|19002.3|28
1656836960000|2022-07-03 08:29:20|19092.3|19002.3|19086.8|18996.8|19092.3|19002.3|19086.8|18996.8|28
1656836970000|2022-07-03 08:29:30|19087.1|18997.1|19086.4|18996.4|19087.5|18997.5|19085.4|18995.4|27
1656836980000|2022-07-03 08:29:40|19086.3|18996.3|19086|18996|19087.5|18997.5|19085.7|18995.7|26
1656836990000|2022-07-03 08:29:50|19086.6|18996.6|19086.9|18996.9|19087.5|18997.5|19085.4|18995.4|34
1656837000000|2022-07-03 08:30:00|19087|18997|19085|18995|19087.2|18997.2|19084.7|18994.7|30
1656837010000|2022-07-03 08:30:10|19085.1|18995.1|19084.1|18994.1|19085.8|18995.8|19083.7|18993.7|30
1656837020000|2022-07-03 08:30:20|19084|18994|19091.2|19001.2|19091.2|19001.2|19083.4|18993.4|31
1656837030000|2022-07-03 08:30:30|19091.3|19001.3|19094|19004|19094|19004|19091.1|19001.1|33
1656837040000|2022-07-03 08:30:40|19094.2|19004.2|19097.8|19007.8|19098.3|19008.3|19094|19004|27
1656837050000|2022-07-03 08:30:50|19097.7|19007.7|19095.6|19005.6|19098.2|19008.2|19094.4|19004.4|30
1656837060000|2022-07-03 08:31:00|19095.5|19005.5|19094.1|19004.1|19096.2|19006.2|19094|19004|26
1656837070000|2022-07-03 08:31:10|19094|19004|19093.8|19003.8|19094.4|19004.4|19093.7|19003.7|18
1656837080000|2022-07-03 08:31:20|19094|19004|19092|19002|19094.1|19004.1|19091.6|19001.6|22
1656837090000|2022-07-03 08:31:30|19092.4|19002.4|19091.8|19001.8|19092.6|19002.6|19091.3|19001.3|20
1656837100000|2022-07-03 08:31:40|19091|19001|19090.1|19000.1|19092.1|19002.1|19089.3|18999.3|26
1656837110000|2022-07-03 08:31:50|19090.2|19000.2|19090.6|19000.6|19091.9|19001.9|19088.4|18998.4|30
1656837120000|2022-07-03 08:32:00|19090.3|19000.3|19088.7|18998.7|19091.2|19001.2|19087.6|18997.6|34
1656837130000|2022-07-03 08:32:10|19088.9|18998.9|19087.6|18997.6|19088.9|18998.9|19087.6|18997.6|27
1656837140000|2022-07-03 08:32:20|19088.2|18998.2|19087.8|18997.8|19088.3|18998.3|19087.1|18997.1|30
1656837150000|2022-07-03 08:32:30|19087.7|18997.7|19087.6|18997.6|19088.5|18998.5|19087.1|18997.1|26
1656837160000|2022-07-03 08:32:40|19087.5|18997.5|19080.3|18990.3|19087.7|18997.7|19080.3|18990.3|24
1656837170000|2022-07-03 08:32:50|19080.8|18990.8|19077.6|18987.6|19081.6|18991.6|19077.1|18987.1|25
1656837180000|2022-07-03 08:33:00|19077.9|18987.9|19088.9|18998.9|19088.9|18998.9|19077.9|18987.9|29
1656837190000|2022-07-03 08:33:10|19087.6|18997.6|19088.8|18998.8|19090.5|19000.5|19085.7|18995.7|34
1656837200000|2022-07-03 08:33:20|19089.2|18999.2|19089.4|18999.4|19090.7|19000.7|19089|18999|25
1656837210000|2022-07-03 08:33:30|19089.3|18999.3|19089.6|18999.6|19089.8|18999.8|19088.5|18998.5|27
1656837220000|2022-07-03 08:33:40|19089.5|18999.5|19089.4|18999.4|19090.2|19000.2|19088.9|18998.9|23
1656837230000|2022-07-03 08:33:50|19089.3|18999.3|19090.1|19000.1|19090.2|19000.2|19089.1|18999.1|22
1656837240000|2022-07-03 08:34:00|19089.9|18999.9|19089.2|18999.2|19089.9|18999.9|19088.4|18998.4|26
1656837250000|2022-07-03 08:34:10|19088.9|18998.9|19091.5|19001.5|19091.5|19001.5|19087.3|18997.3|29
1656837260000|2022-07-03 08:34:20|19091.4|19001.4|19091.9|19001.9|19092.8|19002.8|19090.8|19000.8|22
1656837270000|2022-07-03 08:34:30|19092.1|19002.1|19092.9|19002.9|19093|19003|19091.8|19001.8|18
1656837280000|2022-07-03 08:34:40|19092.7|19002.7|19091.5|19001.5|19093|19003|19091.3|19001.3|17
1656837290000|2022-07-03 08:34:50|19091.6|19001.6|19091.5|19001.5|19091.8|19001.8|19091|19001|22
1656837300000|2022-07-03 08:35:00|19091.6|19001.6|19098.4|19008.4|19100.6|19010.6|19091|19001|31
1656837310000|2022-07-03 08:35:10|19099|19009|19097.5|19007.5|19099.2|19009.2|19097.3|19007.3|30
1656837320000|2022-07-03 08:35:20|19096.9|19006.9|19097.3|19007.3|19097.9|19007.9|19096.2|19006.2|24
1656837330000|2022-07-03 08:35:30|19097.8|19007.8|19096.4|19006.4|19098.1|19008.1|19096.4|19006.4|25
1656837340000|2022-07-03 08:35:40|19096.8|19006.8|19097|19007|19097.9|19007.9|19096.3|19006.3|30
1656837350000|2022-07-03 08:35:50|19097.1|19007.1|19097|19007|19097.5|19007.5|19096.7|19006.7|22
1656837360000|2022-07-03 08:36:00|19096.7|19006.7|19096.2|19006.2|19097.4|19007.4|19095.6|19005.6|24
1656837370000|2022-07-03 08:36:10|19096.3|19006.3|19097.6|19007.6|19098.2|19008.2|19095.9|19005.9|22
1656837380000|2022-07-03 08:36:20|19098|19008|19096|19006|19098|19008|19096|19006|22
1656837390000|2022-07-03 08:36:30|19096.3|19006.3|19101.5|19011.5|19102.7|19012.7|19096.3|19006.3|28
1656837400000|2022-07-03 08:36:40|19101.4|19011.4|19101.8|19011.8|19102.9|19012.9|19101.4|19011.4|15
1656837410000|2022-07-03 08:36:50|19101.5|19011.5|19094.7|19004.7|19101.7|19011.7|19093.8|19003.8|22
1656837420000|2022-07-03 08:37:00|19094.6|19004.6|19085.9|18995.9|19094.7|19004.7|19085|18995|29
1656837430000|2022-07-03 08:37:10|19085.8|18995.8|19076.6|18986.6|19085.8|18995.8|19076.3|18986.3|31
1656837440000|2022-07-03 08:37:20|19076.8|18986.8|19081.6|18991.6|19082.3|18992.3|19076.8|18986.8|36
1656837450000|2022-07-03 08:37:30|19081.4|18991.4|19093.5|19003.5|19093.5|19003.5|19081.4|18991.4|35
1656837460000|2022-07-03 08:37:40|19093.7|19003.7|19101.4|19011.4|19104.7|19014.7|19093.5|19003.5|35
1656837470000|2022-07-03 08:37:50|19101.5|19011.5|19096.3|19006.3|19101.5|19011.5|19095.8|19005.8|32
1656837480000|2022-07-03 08:38:00|19096.5|19006.5|19094.7|19004.7|19096.5|19006.5|19091.8|19001.8|29
1656837490000|2022-07-03 08:38:10|19095.1|19005.1|19097.6|19007.6|19097.6|19007.6|19092.7|19002.7|37
1656837500000|2022-07-03 08:38:20|19098.3|19008.3|19099.3|19009.3|19100.6|19010.6|19098.3|19008.3|29
1656837510000|2022-07-03 08:38:30|19099.4|19009.4|19099.4|19009.4|19102.1|19012.1|19097.8|19007.8|32
1656837520000|2022-07-03 08:38:40|19099.6|19009.6|19097.2|19007.2|19099.9|19009.9|19097.2|19007.2|30
1656837530000|2022-07-03 08:38:50|19097.6|19007.6|19095.2|19005.2|19098.2|19008.2|19094.6|19004.6|27
1656837540000|2022-07-03 08:39:00|19095.3|19005.3|19095.2|19005.2|19095.3|19005.3|19094|19004|27
1656837550000|2022-07-03 08:39:10|19095|19005|19094.4|19004.4|19095.1|19005.1|19094.2|19004.2|25
1656837560000|2022-07-03 08:39:20|19094.8|19004.8|19098|19008|19098.8|19008.8|19094.8|19004.8|23
1656837570000|2022-07-03 08:39:30|19097.5|19007.5|19098.7|19008.7|19099.6|19009.6|19097.3|19007.3|30
1656837580000|2022-07-03 08:39:40|19097.8|19007.8|19097.6|19007.6|19100.1|19010.1|19097.6|19007.6|24
1656837590000|2022-07-03 08:39:50|19097.2|19007.2|19097.4|19007.4|19097.4|19007.4|19096.5|19006.5|27
1656837600000|2022-07-03 08:40:00|19096.5|19006.5|19084.8|18994.8|19097.3|19007.3|19083.2|18993.2|33
1656837610000|2022-07-03 08:40:10|19085|18995|19083.9|18993.9|19085.2|18995.2|19080.9|18990.9|25
1656837620000|2022-07-03 08:40:20|19083.6|18993.6|19087.1|18997.1|19087.1|18997.1|19083.6|18993.6|14
1656837630000|2022-07-03 08:40:30|19086.8|18996.8|19086.5|18996.5|19086.9|18996.9|19084.4|18994.4|24
1656837640000|2022-07-03 08:40:40|19086.6|18996.6|19085.7|18995.7|19086.7|18996.7|19085.4|18995.4|24
1656837650000|2022-07-03 08:40:50|19085.8|18995.8|19087|18997|19087|18997|19085.8|18995.8|21
1656837660000|2022-07-03 08:41:00|19086.9|18996.9|19085.9|18995.9|19086.9|18996.9|19085.7|18995.7|15
1656837670000|2022-07-03 08:41:10|19086.8|18996.8|19086.6|18996.6|19090.2|19000.2|19086.6|18996.6|28
1656837680000|2022-07-03 08:41:20|19087|18997|19086.1|18996.1|19087|18997|19086|18996|12
1656837690000|2022-07-03 08:41:30|19086.2|18996.2|19086.2|18996.2|19086.3|18996.3|19086|18996|13
1656837700000|2022-07-03 08:41:40|19086.3|18996.3|19087.7|18997.7|19087.9|18997.9|19085.9|18995.9|21
1656837710000|2022-07-03 08:41:50|19087|18997|19087|18997|19087.3|18997.3|19086.8|18996.8|17
1656837720000|2022-07-03 08:42:00|19087.1|18997.1|19087.1|18997.1|19087.3|18997.3|19086.7|18996.7|16
1656837730000|2022-07-03 08:42:10|19086.9|18996.9|19087.2|18997.2|19087.3|18997.3|19086.8|18996.8|10
1656837740000|2022-07-03 08:42:20|19087.5|18997.5|19087.1|18997.1|19087.5|18997.5|19087|18997|9
1656837750000|2022-07-03 08:42:30|19087|18997|19087.8|18997.8|19088.3|18998.3|19087|18997|23
1656837760000|2022-07-03 08:42:40|19087.7|18997.7|19087.7|18997.7|19087.9|18997.9|19087.4|18997.4|15
1656837770000|2022-07-03 08:42:50|19087.5|18997.5|19087.8|18997.8|19087.9|18997.9|19087.1|18997.1|15
1656837780000|2022-07-03 08:43:00|19087.9|18997.9|19087.5|18997.5|19088|18998|19087.4|18997.4|16
1656837790000|2022-07-03 08:43:10|19087.4|18997.4|19089.4|18999.4|19089.4|18999.4|19087.4|18997.4|19
1656837800000|2022-07-03 08:43:20|19091.8|19001.8|19089|18999|19091.8|19001.8|19088.1|18998.1|29
1656837810000|2022-07-03 08:43:30|19088.8|18998.8|19088.4|18998.4|19088.9|18998.9|19088|18998|18
1656837820000|2022-07-03 08:43:40|19088.6|18998.6|19088.7|18998.7|19088.7|18998.7|19088.3|18998.3|15
1656837830000|2022-07-03 08:43:50|19088.6|18998.6|19089.5|18999.5|19089.5|18999.5|19088.6|18998.6|15
1656837840000|2022-07-03 08:44:00|19089.3|18999.3|19086.5|18996.5|19089.3|18999.3|19086.1|18996.1|27
1656837850000|2022-07-03 08:44:10|19086.2|18996.2|19086.2|18996.2|19086.9|18996.9|19085.6|18995.6|29
1656837860000|2022-07-03 08:44:20|19086.3|18996.3|19089|18999|19089|18999|19084.8|18994.8|23
1656837870000|2022-07-03 08:44:30|19088.8|18998.8|19086.8|18996.8|19088.8|18998.8|19086.5|18996.5|20
1656837880000|2022-07-03 08:44:40|19086.3|18996.3|19087.4|18997.4|19087.4|18997.4|19086.3|18996.3|20
1656837890000|2022-07-03 08:44:50|19087.2|18997.2|19086.9|18996.9|19087.5|18997.5|19086.6|18996.6|16
1656837900000|2022-07-03 08:45:00|19087.2|18997.2|19090.9|19000.9|19092|19002|19086.5|18996.5|24
1656837910000|2022-07-03 08:45:10|19090.8|19000.8|19090.3|19000.3|19090.8|19000.8|19088.9|18998.9|29
1656837920000|2022-07-03 08:45:20|19090.2|19000.2|19090.4|19000.4|19090.7|19000.7|19089.8|18999.8|26
1656837930000|2022-07-03 08:45:30|19090.6|19000.6|19089.9|18999.9|19090.6|19000.6|19089.5|18999.5|20
1656837940000|2022-07-03 08:45:40|19089.8|18999.8|19090.1|19000.1|19090.3|19000.3|19089.4|18999.4|26
1656837950000|2022-07-03 08:45:50|19090.3|19000.3|19091.6|19001.6|19091.7|19001.7|19089.8|18999.8|26
1656837960000|2022-07-03 08:46:00|19091.5|19001.5|19094.4|19004.4|19094.4|19004.4|19091.2|19001.2|27
1656837970000|2022-07-03 08:46:10|19097.3|19007.3|19097.2|19007.2|19098.3|19008.3|19096.7|19006.7|26
1656837980000|2022-07-03 08:46:20|19097.1|19007.1|19097|19007|19097.3|19007.3|19096.6|19006.6|24
1656837990000|2022-07-03 08:46:30|19096.9|19006.9|19097|19007|19097.1|19007.1|19096.5|19006.5|24
1656838000000|2022-07-03 08:46:40|19097.2|19007.2|19094.5|19004.5|19097.2|19007.2|19094|19004|23
1656838010000|2022-07-03 08:46:50|19094.4|19004.4|19094.7|19004.7|19094.7|19004.7|19094.1|19004.1|17
1656838020000|2022-07-03 08:47:00|19094.6|19004.6|19094.8|19004.8|19095.1|19005.1|19094.2|19004.2|20
1656838030000|2022-07-03 08:47:10|19094.6|19004.6|19088.9|18998.9|19095.9|19005.9|19088.8|18998.8|26
1656838040000|2022-07-03 08:47:20|19088.8|18998.8|19090.2|19000.2|19092.6|19002.6|19088.5|18998.5|33
1656838050000|2022-07-03 08:47:30|19090.9|19000.9|19091.3|19001.3|19091.9|19001.9|19090.9|19000.9|30
1656838060000|2022-07-03 08:47:40|19091.4|19001.4|19097.5|19007.5|19098.2|19008.2|19091.4|19001.4|30
1656838070000|2022-07-03 08:47:50|19097.6|19007.6|19098.9|19008.9|19098.9|19008.9|19097.1|19007.1|28
1656838080000|2022-07-03 08:48:00|19098.7|19008.7|19093.7|19003.7|19098.8|19008.8|19093.7|19003.7|28
1656838090000|2022-07-03 08:48:10|19094.4|19004.4|19094.2|19004.2|19094.7|19004.7|19094|19004|18
1656838100000|2022-07-03 08:48:20|19093.9|19003.9|19094.6|19004.6|19095.1|19005.1|19093.8|19003.8|21
1656838110000|2022-07-03 08:48:30|19094.7|19004.7|19094.4|19004.4|19094.8|19004.8|19094.3|19004.3|11
1656838120000|2022-07-03 08:48:40|19094.5|19004.5|19094.9|19004.9|19095|19005|19094.5|19004.5|13
1656838130000|2022-07-03 08:48:50|19095|19005|19094.6|19004.6|19095|19005|19094.2|19004.2|23
1656838140000|2022-07-03 08:49:00|19094.5|19004.5|19094.5|19004.5|19094.7|19004.7|19093.4|19003.4|16
1656838150000|2022-07-03 08:49:10|19094.7|19004.7|19094.5|19004.5|19095.4|19005.4|19093.6|19003.6|18
1656838160000|2022-07-03 08:49:20|19095.4|19005.4|19094.8|19004.8|19095.6|19005.6|19094.8|19004.8|17
1656838170000|2022-07-03 08:49:30|19094.9|19004.9|19093.4|19003.4|19095.3|19005.3|19091.7|19001.7|30
1656838180000|2022-07-03 08:49:40|19091.6|19001.6|19092.6|19002.6|19092.9|19002.9|19091.6|19001.6|22
1656838190000|2022-07-03 08:49:50|19092.4|19002.4|19092.7|19002.7|19092.7|19002.7|19092|19002|16
1656838200000|2022-07-03 08:50:00|19092.5|19002.5|19092.1|19002.1|19092.6|19002.6|19091.8|19001.8|17
1656838210000|2022-07-03 08:50:10|19092|19002|19090|19000|19092.7|19002.7|19089.8|18999.8|23
1656838220000|2022-07-03 08:50:20|19090.8|19000.8|19089.7|18999.7|19090.8|19000.8|19089.7|18999.7|21
1656838230000|2022-07-03 08:50:30|19089.8|18999.8|19092.1|19002.1|19093.2|19003.2|19089.4|18999.4|19
1656838240000|2022-07-03 08:50:40|19091.9|19001.9|19091.5|19001.5|19092.6|19002.6|19091.3|19001.3|15
1656838250000|2022-07-03 08:50:50|19091.4|19001.4|19091.6|19001.6|19091.9|19001.9|19091|19001|23
1656838260000|2022-07-03 08:51:00|19091.2|19001.2|19091.4|19001.4|19091.5|19001.5|19090.7|19000.7|25
1656838270000|2022-07-03 08:51:10|19091.7|19001.7|19092.1|19002.1|19092.5|19002.5|19090.4|19000.4|21
1656838280000|2022-07-03 08:51:20|19091.9|19001.9|19093.3|19003.3|19093.8|19003.8|19091.9|19001.9|18
1656838290000|2022-07-03 08:51:30|19093.1|19003.1|19090.3|19000.3|19093.5|19003.5|19089.1|18999.1|21
1656838300000|2022-07-03 08:51:40|19090.2|19000.2|19088.4|18998.4|19090.8|19000.8|19088.1|18998.1|21
1656838310000|2022-07-03 08:51:50|19088.5|18998.5|19090.1|19000.1|19091|19001|19088.2|18998.2|25
1656838320000|2022-07-03 08:52:00|19090.2|19000.2|19086.9|18996.9|19090.2|19000.2|19086.9|18996.9|26
1656838330000|2022-07-03 08:52:10|19087.2|18997.2|19086.1|18996.1|19087.2|18997.2|19086|18996|24
1656838340000|2022-07-03 08:52:20|19085.7|18995.7|19085.7|18995.7|19086.4|18996.4|19084.8|18994.8|23
1656838350000|2022-07-03 08:52:30|19084.8|18994.8|19077.4|18987.4|19084.8|18994.8|19077.2|18987.2|24
1656838360000|2022-07-03 08:52:40|19077.2|18987.2|19075.9|18985.9|19077.8|18987.8|19075.9|18985.9|27
1656838370000|2022-07-03 08:52:50|19076|18986|19075.8|18985.8|19076.6|18986.6|19075.1|18985.1|20
1656838380000|2022-07-03 08:53:00|19075.7|18985.7|19077|18987|19077.4|18987.4|19075.3|18985.3|25
1656838390000|2022-07-03 08:53:10|19076.2|18986.2|19076.9|18986.9|19077.4|18987.4|19076.2|18986.2|26
1656838400000|2022-07-03 08:53:20|19076.6|18986.6|19076.3|18986.3|19076.9|18986.9|19076|18986|24
1656838410000|2022-07-03 08:53:30|19076.2|18986.2|19075.4|18985.4|19077.4|18987.4|19074.4|18984.4|25
1656838420000|2022-07-03 08:53:40|19075|18985|19081|18991|19081.2|18991.2|19075|18985|28
1656838430000|2022-07-03 08:53:50|19081.2|18991.2|19081.4|18991.4|19083.3|18993.3|19080.6|18990.6|29
1656838440000|2022-07-03 08:54:00|19080.8|18990.8|19080.2|18990.2|19081.9|18991.9|19077.4|18987.4|29
1656838450000|2022-07-03 08:54:10|19079.9|18989.9|19078.8|18988.8|19080.9|18990.9|19078.8|18988.8|25
1656838460000|2022-07-03 08:54:20|19079.2|18989.2|19080.2|18990.2|19081.5|18991.5|19078.8|18988.8|30
1656838470000|2022-07-03 08:54:30|19080.3|18990.3|19079.7|18989.7|19080.4|18990.4|19077.5|18987.5|34
1656838480000|2022-07-03 08:54:40|19079.9|18989.9|19079.6|18989.6|19081|18991|19079.1|18989.1|31
1656838490000|2022-07-03 08:54:50|19079.5|18989.5|19079.8|18989.8|19080.3|18990.3|19079|18989|29
1656838500000|2022-07-03 08:55:00|19079.6|18989.6|19079.9|18989.9|19079.9|18989.9|19078.8|18988.8|20
1656838510000|2022-07-03 08:55:10|19079.8|18989.8|19080|18990|19080.2|18990.2|19079.2|18989.2|20
1656838520000|2022-07-03 08:55:20|19080.1|18990.1|19075.6|18985.6|19080.1|18990.1|19075.5|18985.5|20
1656838530000|2022-07-03 08:55:30|19076|18986|19073.3|18983.3|19076|18986|19073|18983|24
1656838540000|2022-07-03 08:55:40|19073.5|18983.5|19073.2|18983.2|19073.6|18983.6|19073.1|18983.1|21
1656838550000|2022-07-03 08:55:50|19073.1|18983.1|19022.2|18932.2|19073.2|18983.2|19012.4|18922.4|29
1656838560000|2022-07-03 08:56:00|19021.5|18931.5|19018.6|18928.6|19028.3|18938.3|19018.5|18928.5|38
1656838570000|2022-07-03 08:56:10|19017.9|18927.9|18988.3|18898.3|19018.9|18928.9|18985.6|18895.6|39
1656838580000|2022-07-03 08:56:20|18987.8|18897.8|18994.5|18904.5|18994.6|18904.6|18974.3|18884.3|39
1656838590000|2022-07-03 08:56:30|18995.8|18905.8|19045.1|18955.1|19045.1|18955.1|18995.8|18905.8|40
1656838600000|2022-07-03 08:56:40|19046.4|18956.4|19059.5|18969.5|19059.5|18969.5|19046.4|18956.4|38
1656838610000|2022-07-03 08:56:50|19061.2|18971.2|19008.2|18918.2|19068.3|18978.3|19007.9|18917.9|39
1656838620000|2022-07-03 08:57:00|19007.5|18917.5|19015|18925|19015|18925|19001.7|18911.7|38
1656838630000|2022-07-03 08:57:10|19014.8|18924.8|19046.3|18956.3|19046.6|18956.6|19014.6|18924.6|39
1656838640000|2022-07-03 08:57:20|19046.2|18956.2|19041.7|18951.7|19046.7|18956.7|19038.8|18948.8|30
1656838650000|2022-07-03 08:57:30|19041.1|18951.1|19038.9|18948.9|19046.3|18956.3|19038.8|18948.8|33
1656838660000|2022-07-03 08:57:40|19039|18949|19040.8|18950.8|19046.2|18956.2|19039|18949|34
1656838670000|2022-07-03 08:57:50|19040.9|18950.9|19013.9|18923.9|19040.9|18950.9|19013.9|18923.9|36
1656838680000|2022-07-03 08:58:00|19013.7|18923.7|19017.2|18927.2|19017.4|18927.4|19012.8|18922.8|31
1656838690000|2022-07-03 08:58:10|19017.5|18927.5|19029.5|18939.5|19032.1|18942.1|19017.5|18927.5|33
1656838700000|2022-07-03 08:58:20|19031|18941|19030.9|18940.9|19031.8|18941.8|19028.8|18938.8|35
1656838710000|2022-07-03 08:58:30|19030.6|18940.6|19034.2|18944.2|19034.2|18944.2|19030.5|18940.5|27
1656838720000|2022-07-03 08:58:40|19033.8|18943.8|19033|18943|19034.4|18944.4|19032.2|18942.2|38
1656838730000|2022-07-03 08:58:50|19032.9|18942.9|19035.1|18945.1|19037|18947|19032.6|18942.6|27
1656838740000|2022-07-03 08:59:00|19035|18945|19025.3|18935.3|19035.6|18945.6|19025.3|18935.3|32
1656838750000|2022-07-03 08:59:10|19025.5|18935.5|19033.6|18943.6|19033.6|18943.6|19022.2|18932.2|35
1656838760000|2022-07-03 08:59:20|19034.5|18944.5|19038.4|18948.4|19039.2|18949.2|19033.8|18943.8|31
1656838770000|2022-07-03 08:59:30|19039.8|18949.8|19044|18954|19044|18954|19039.8|18949.8|27
1656838780000|2022-07-03 08:59:40|19043.3|18953.3|19048.8|18958.8|19048.8|18958.8|19042.5|18952.5|25
1656838790000|2022-07-03 08:59:50|19049.1|18959.1|19044.3|18954.3|19049.1|18959.1|19044.3|18954.3|23
1656838800000|2022-07-03 09:00:00|19044.6|18954.6|19037.2|18947.2|19044.6|18954.6|19036.5|18946.5|31
1656838810000|2022-07-03 09:00:10|19036.9|18946.9|19043.7|18953.7|19044.2|18954.2|19036.6|18946.6|29
1656838820000|2022-07-03 09:00:20|19043.9|18953.9|19044.7|18954.7|19047|18957|19042.5|18952.5|29
1656838830000|2022-07-03 09:00:30|19044.6|18954.6|19042.8|18952.8|19045.8|18955.8|19042.4|18952.4|32
1656838840000|2022-07-03 09:00:40|19042.5|18952.5|19042.5|18952.5|19043.4|18953.4|19042.1|18952.1|19
1656838850000|2022-07-03 09:00:50|19042.4|18952.4|19042.2|18952.2|19044.5|18954.5|19042.2|18952.2|28
1656838860000|2022-07-03 09:01:00|19042.3|18952.3|19041|18951|19042.4|18952.4|19040.2|18950.2|24
1656838870000|2022-07-03 09:01:10|19041.3|18951.3|19033.1|18943.1|19041.5|18951.5|19032.2|18942.2|21
1656838880000|2022-07-03 09:01:20|19033|18943|19030.4|18940.4|19033|18943|19029.2|18939.2|28
1656838890000|2022-07-03 09:01:30|19030.1|18940.1|19031.8|18941.8|19031.8|18941.8|19030|18940|24
1656838900000|2022-07-03 09:01:40|19031.5|18941.5|19031.4|18941.4|19031.8|18941.8|19030.8|18940.8|20
1656838910000|2022-07-03 09:01:50|19031.7|18941.7|19033|18943|19033|18943|19031.4|18941.4|23
1656838920000|2022-07-03 09:02:00|19032.9|18942.9|19032.6|18942.6|19034|18944|19031.9|18941.9|26
1656838930000|2022-07-03 09:02:10|19031.4|18941.4|19016.3|18926.3|19031.4|18941.4|19016.3|18926.3|24
1656838940000|2022-07-03 09:02:20|19015.8|18925.8|19013.6|18923.6|19017.3|18927.3|19011.6|18921.6|26
1656838950000|2022-07-03 09:02:30|19013.1|18923.1|19017.5|18927.5|19018.4|18928.4|19012.1|18922.1|32
1656838960000|2022-07-03 09:02:40|19017|18927|19022.5|18932.5|19023.9|18933.9|19017|18927|35
1656838970000|2022-07-03 09:02:50|19023.4|18933.4|19025.3|18935.3|19025.6|18935.6|19023.1|18933.1|28
1656838980000|2022-07-03 09:03:00|19025.4|18935.4|19023.4|18933.4|19028.6|18938.6|19023.4|18933.4|30
1656838990000|2022-07-03 09:03:10|19023|18933|19022.6|18932.6|19027.9|18937.9|19022.6|18932.6|28
1656839000000|2022-07-03 09:03:20|19022.2|18932.2|19024.5|18934.5|19024.8|18934.8|19022.2|18932.2|26
1656839010000|2022-07-03 09:03:30|19024.7|18934.7|19026.5|18936.5|19027.6|18937.6|19024.7|18934.7|25
1656839020000|2022-07-03 09:03:40|19026.6|18936.6|19026.5|18936.5|19027.6|18937.6|19026.1|18936.1|23
1656839030000|2022-07-03 09:03:50|19027.5|18937.5|19028.8|18938.8|19029.3|18939.3|19027.3|18937.3|21
1656839040000|2022-07-03 09:04:00|19028.6|18938.6|19030.3|18940.3|19031.6|18941.6|19028.2|18938.2|33
1656839050000|2022-07-03 09:04:10|19030|18940|19030.4|18940.4|19030.8|18940.8|19029|18939|26
1656839060000|2022-07-03 09:04:20|19030.5|18940.5|19027.9|18937.9|19030.6|18940.6|19027.6|18937.6|25
1656839070000|2022-07-03 09:04:30|19028.2|18938.2|19029.8|18939.8|19030.5|18940.5|19028.2|18938.2|24
1656839080000|2022-07-03 09:04:40|19029.9|18939.9|19030.4|18940.4|19031|18941|19029.2|18939.2|26
1656839090000|2022-07-03 09:04:50|19030.5|18940.5|19028.7|18938.7|19030.7|18940.7|19028|18938|24
1656839100000|2022-07-03 09:05:00|19029.3|18939.3|19029.9|18939.9|19030.7|18940.7|19029.1|18939.1|19
1656839110000|2022-07-03 09:05:10|19029.8|18939.8|19029.5|18939.5|19030|18940|19029.4|18939.4|18
1656839120000|2022-07-03 09:05:20|19029.6|18939.6|19030.2|18940.2|19030.6|18940.6|19029.5|18939.5|18
1656839130000|2022-07-03 09:05:30|19030.1|18940.1|19030.8|18940.8|19031|18941|19029.6|18939.6|22
1656839140000|2022-07-03 09:05:40|19031.2|18941.2|19030.6|18940.6|19031.2|18941.2|19030.1|18940.1|15
1656839150000|2022-07-03 09:05:50|19030.5|18940.5|19029.3|18939.3|19030.8|18940.8|19029.2|18939.2|31
1656839160000|2022-07-03 09:06:00|19029.4|18939.4|19029.8|18939.8|19030.1|18940.1|19029.3|18939.3|23
1656839170000|2022-07-03 09:06:10|19030.2|18940.2|19029.6|18939.6|19031.1|18941.1|19029.4|18939.4|22
1656839180000|2022-07-03 09:06:20|19029.5|18939.5|19026|18936|19029.9|18939.9|19025.8|18935.8|20
1656839190000|2022-07-03 09:06:30|19025.8|18935.8|19029.1|18939.1|19029.5|18939.5|19025.8|18935.8|26
1656839200000|2022-07-03 09:06:40|19029|18939|19030.6|18940.6|19030.6|18940.6|19029|18939|23
1656839210000|2022-07-03 09:06:50|19031|18941|19022.1|18932.1|19031|18941|19019|18929|30
1656839220000|2022-07-03 09:07:00|19021.5|18931.5|19021.6|18931.6|19022.9|18932.9|19021.5|18931.5|30
1656839230000|2022-07-03 09:07:10|19021.5|18931.5|19021.3|18931.3|19022.7|18932.7|19021.3|18931.3|30
1656839240000|2022-07-03 09:07:20|19021.6|18931.6|19024.5|18934.5|19025.8|18935.8|19021.3|18931.3|29
1656839250000|2022-07-03 09:07:30|19025.1|18935.1|19019.8|18929.8|19026.7|18936.7|19019.2|18929.2|34
1656839260000|2022-07-03 09:07:40|19019.4|18929.4|19005.2|18915.2|19020.9|18930.9|19005.2|18915.2|36
1656839270000|2022-07-03 09:07:50|19006|18916|19005.9|18915.9|19006.9|18916.9|19005.2|18915.2|33
1656839280000|2022-07-03 09:08:00|19005.8|18915.8|19002.7|18912.7|19006.4|18916.4|19002.7|18912.7|30
1656839290000|2022-07-03 09:08:10|19002.4|18912.4|18987|18897|19002.4|18912.4|18987|18897|35
1656839300000|2022-07-03 09:08:20|18987.2|18897.2|18992.8|18902.8|18994.8|18904.8|18985.7|18895.7|35
1656839310000|2022-07-03 09:08:30|18993.1|18903.1|18988.9|18898.9|18994.4|18904.4|18986.6|18896.6|30
1656839320000|2022-07-03 09:08:40|18989.2|18899.2|18987.4|18897.4|18989.9|18899.9|18986.8|18896.8|34
1656839330000|2022-07-03 09:08:50|18987.7|18897.7|18990.4|18900.4|18991|18901|18987.7|18897.7|32
1656839340000|2022-07-03 09:09:00|18990.3|18900.3|19003.5|18913.5|19003.5|18913.5|18990.3|18900.3|33
1656839350000|2022-07-03 09:09:10|19002.3|18912.3|19001|18911|19004|18914|19000.8|18910.8|34
1656839360000|2022-07-03 09:09:20|19001.1|18911.1|19009.2|18919.2|19009.2|18919.2|19000.7|18910.7|30
1656839370000|2022-07-03 09:09:30|19010.3|18920.3|19011.1|18921.1|19016|18926|19010.3|18920.3|30
1656839380000|2022-07-03 09:09:40|19010.4|18920.4|19013.3|18923.3|19013.7|18923.7|19009.3|18919.3|29
1656839390000|2022-07-03 09:09:50|19013.1|18923.1|19013|18923|19014.3|18924.3|19012|18922|32
1656839400000|2022-07-03 09:10:00|19013.3|18923.3|19011.7|18921.7|19013.9|18923.9|19011|18921|29
1656839410000|2022-07-03 09:10:10|19011.6|18921.6|19009.2|18919.2|19011.6|18921.6|19009.2|18919.2|22
1656839420000|2022-07-03 09:10:20|19009.6|18919.6|19008.8|18918.8|19010.3|18920.3|19007.6|18917.6|31
1656839430000|2022-07-03 09:10:30|19006.5|18916.5|19003|18913|19006.5|18916.5|19002.3|18912.3|32
1656839440000|2022-07-03 09:10:40|19003.2|18913.2|19002.3|18912.3|19003.7|18913.7|19002.2|18912.2|26
1656839450000|2022-07-03 09:10:50|19002.5|18912.5|19003.1|18913.1|19005.6|18915.6|19002|18912|26
1656839460000|2022-07-03 09:11:00|19004.1|18914.1|18999.2|18909.2|19004.5|18914.5|18997.1|18907.1|30
1656839470000|2022-07-03 09:11:10|18997.7|18907.7|18998|18908|18998.6|18908.6|18996|18906|31
1656839480000|2022-07-03 09:11:20|18997.7|18907.7|19002|18912|19002.6|18912.6|18997|18907|34
1656839490000|2022-07-03 09:11:30|19001.5|18911.5|19006|18916|19009.1|18919.1|19001.5|18911.5|34
1656839500000|2022-07-03 09:11:40|19005.4|18915.4|19005.3|18915.3|19006.9|18916.9|19004.1|18914.1|29
1656839510000|2022-07-03 09:11:50|19004.7|18914.7|19004.6|18914.6|19005.8|18915.8|19004.3|18914.3|34
1656839520000|2022-07-03 09:12:00|19004.3|18914.3|19004.4|18914.4|19005.9|18915.9|19004.3|18914.3|24
1656839530000|2022-07-03 09:12:10|19004.7|18914.7|19012.6|18922.6|19014.3|18924.3|19003.6|18913.6|26
1656839540000|2022-07-03 09:12:20|19011.9|18921.9|18993.8|18903.8|19011.9|18921.9|18993.2|18903.2|35
1656839550000|2022-07-03 09:12:30|18994.2|18904.2|18993.3|18903.3|18994.2|18904.2|18991.6|18901.6|28
1656839560000|2022-07-03 09:12:40|18994.9|18904.9|18992.8|18902.8|18995.2|18905.2|18992.5|18902.5|28
1656839570000|2022-07-03 09:12:50|18993.5|18903.5|18993.2|18903.2|18994.8|18904.8|18993.2|18903.2|26
1656839580000|2022-07-03 09:13:00|18993.3|18903.3|19000.1|18910.1|19000.1|18910.1|18991.4|18901.4|30
1656839590000|2022-07-03 09:13:10|19000|18910|18996.8|18906.8|19001.5|18911.5|18996.6|18906.6|35
1656839600000|2022-07-03 09:13:20|18996.7|18906.7|18996.6|18906.6|18996.9|18906.9|18996|18906|15
1656839610000|2022-07-03 09:13:30|18996.7|18906.7|18998.4|18908.4|18998.4|18908.4|18996.1|18906.1|23
1656839620000|2022-07-03 09:13:40|18998.9|18908.9|18995.9|18905.9|19002.8|18912.8|18995.9|18905.9|31
1656839630000|2022-07-03 09:13:50|18996|18906|18996.7|18906.7|18997.1|18907.1|18995.7|18905.7|26
1656839640000|2022-07-03 09:14:00|18996.6|18906.6|18998.8|18908.8|19001.6|18911.6|18996.6|18906.6|32
1656839650000|2022-07-03 09:14:10|18998.6|18908.6|18996.1|18906.1|18999.7|18909.7|18996|18906|35
1656839660000|2022-07-03 09:14:20|18996.4|18906.4|18999|18909|18999|18909|18996.4|18906.4|32
1656839670000|2022-07-03 09:14:30|18999.2|18909.2|19003.5|18913.5|19004.4|18914.4|18999.1|18909.1|30
1656839680000|2022-07-03 09:14:40|19003.7|18913.7|19004.1|18914.1|19004.1|18914.1|19003.2|18913.2|20
1656839690000|2022-07-03 09:14:50|19004|18914|19004.1|18914.1|19004.6|18914.6|19003.1|18913.1|25
1656839700000|2022-07-03 09:15:00|19003.4|18913.4|19001.9|18911.9|19004|18914|19000.3|18910.3|31
1656839710000|2022-07-03 09:15:10|19002.1|18912.1|19001.3|18911.3|19002.1|18912.1|19001|18911|24
1656839720000|2022-07-03 09:15:20|19001.2|18911.2|19001.7|18911.7|19002.1|18912.1|19001|18911|21
1656839730000|2022-07-03 09:15:30|19001.9|18911.9|19002|18912|19002|18912|19001.4|18911.4|17
1656839740000|2022-07-03 09:15:40|19001.8|18911.8|19014.2|18924.2|19014.2|18924.2|19001.7|18911.7|30
1656839750000|2022-07-03 09:15:50|19014.3|18924.3|19016.9|18926.9|19017.7|18927.7|19014.2|18924.2|33
1656839760000|2022-07-03 09:16:00|19017.1|18927.1|19017.5|18927.5|19018.2|18928.2|19015.5|18925.5|32
1656839770000|2022-07-03 09:16:10|19017.8|18927.8|19021.8|18931.8|19022.1|18932.1|19015.3|18925.3|27
1656839780000|2022-07-03 09:16:20|19022.6|18932.6|19051.1|18961.1|19051.3|18961.3|19022.6|18932.6|37
1656839790000|2022-07-03 09:16:30|19051.5|18961.5|19019.1|18929.1|19053.9|18963.9|19019.1|18929.1|37
1656839800000|2022-07-03 09:16:40|19018.8|18928.8|19026.2|18936.2|19029.1|18939.1|19014.5|18924.5|38
1656839810000|2022-07-03 09:16:50|19026.9|18936.9|19023.5|18933.5|19029.7|18939.7|19022.8|18932.8|33
1656839820000|2022-07-03 09:17:00|19023.8|18933.8|19032.8|18942.8|19034.7|18944.7|19023.8|18933.8|36
1656839830000|2022-07-03 09:17:10|19032.9|18942.9|19032|18942|19033.6|18943.6|19031.7|18941.7|23
1656839840000|2022-07-03 09:17:20|19032.1|18942.1|19029.3|18939.3|19032.1|18942.1|19025.6|18935.6|21
1656839850000|2022-07-03 09:17:30|19030.1|18940.1|19028.2|18938.2|19030.1|18940.1|19027|18937|22
1656839860000|2022-07-03 09:17:40|19027.7|18937.7|19027.9|18937.9|19029.4|18939.4|19027.2|18937.2|23
1656839870000|2022-07-03 09:17:50|19026.4|18936.4|19027.6|18937.6|19028.1|18938.1|19026|18936|21
1656839880000|2022-07-03 09:18:00|19027.1|18937.1|19027.3|18937.3|19027.3|18937.3|19024.2|18934.2|25
1656839890000|2022-07-03 09:18:10|19027.4|18937.4|19025|18935|19027.4|18937.4|19023.9|18933.9|20
1656839900000|2022-07-03 09:18:20|19024.7|18934.7|19020.1|18930.1|19024.7|18934.7|19019.9|18929.9|27
1656839910000|2022-07-03 09:18:30|19020.4|18930.4|19021|18931|19024.1|18934.1|19020.4|18930.4|18
1656839920000|2022-07-03 09:18:40|19021.8|18931.8|19007.7|18917.7|19022.6|18932.6|19007.7|18917.7|24
1656839930000|2022-07-03 09:18:50|19007.6|18917.6|19014.4|18924.4|19014.4|18924.4|19007.2|18917.2|28
1656839940000|2022-07-03 09:19:00|19014.1|18924.1|19013.3|18923.3|19014.5|18924.5|19012.6|18922.6|30
1656839950000|2022-07-03 09:19:10|19012.9|18922.9|19019.1|18929.1|19021.3|18931.3|19012.9|18922.9|30
1656839960000|2022-07-03 09:19:20|19019.4|18929.4|19013.2|18923.2|19019.7|18929.7|19012.7|18922.7|24
1656839970000|2022-07-03 09:19:30|19013.5|18923.5|19011.6|18921.6|19013.5|18923.5|19011.2|18921.2|24
1656839980000|2022-07-03 09:19:40|19012.7|18922.7|19012.5|18922.5|19013.1|18923.1|19011.2|18921.2|23
1656839990000|2022-07-03 09:19:50|19012.4|18922.4|18994.2|18904.2|19012.4|18922.4|18994.2|18904.2|20
1656840000000|2022-07-03 09:20:00|18992.9|18902.9|18995.1|18905.1|18998.5|18908.5|18989.2|18899.2|27
1656840010000|2022-07-03 09:20:10|18995.2|18905.2|18996.3|18906.3|18997.6|18907.6|18994.4|18904.4|28
1656840020000|2022-07-03 09:20:20|18996|18906|19001.7|18911.7|19004|18914|18996|18906|24
1656840030000|2022-07-03 09:20:30|19001.6|18911.6|19002.7|18912.7|19002.7|18912.7|19000.1|18910.1|31
1656840040000|2022-07-03 09:20:40|19002.6|18912.6|19001.9|18911.9|19002.9|18912.9|19001.8|18911.8|20
1656840050000|2022-07-03 09:20:50|19002.8|18912.8|19002|18912|19003.4|18913.4|19000.4|18910.4|31
1656840060000|2022-07-03 09:21:00|19002.2|18912.2|19010.1|18920.1|19010.4|18920.4|18999.9|18909.9|28
1656840070000|2022-07-03 09:21:10|19010.2|18920.2|19014.3|18924.3|19015.5|18925.5|19005.7|18915.7|30
1656840080000|2022-07-03 09:21:20|19014.4|18924.4|19017.1|18927.1|19017.9|18927.9|19013.7|18923.7|36
1656840090000|2022-07-03 09:21:30|19016.8|18926.8|19016.8|18926.8|19018.9|18928.9|19015.5|18925.5|32
1656840100000|2022-07-03 09:21:40|19014.8|18924.8|19010.3|18920.3|19016.4|18926.4|19009.6|18919.6|36
1656840110000|2022-07-03 09:21:50|19010.5|18920.5|19013.5|18923.5|19014.8|18924.8|19009.2|18919.2|31
1656840120000|2022-07-03 09:22:00|19014|18924|19015.5|18925.5|19017.3|18927.3|19014|18924|29
1656840130000|2022-07-03 09:22:10|19015.4|18925.4|19012.5|18922.5|19016.6|18926.6|19012.4|18922.4|18
1656840140000|2022-07-03 09:22:20|19012.8|18922.8|19012.6|18922.6|19015.6|18925.6|19011.3|18921.3|30
1656840150000|2022-07-03 09:22:30|19011.5|18921.5|19012.5|18922.5|19012.9|18922.9|19011.5|18921.5|19
1656840160000|2022-07-03 09:22:40|19012.4|18922.4|19013.1|18923.1|19014.6|18924.6|19011.4|18921.4|27
1656840170000|2022-07-03 09:22:50|19013.2|18923.2|19012|18922|19013.2|18923.2|19011.5|18921.5|18
1656840180000|2022-07-03 09:23:00|19012.7|18922.7|19010.7|18920.7|19012.9|18922.9|19008.8|18918.8|28
1656840190000|2022-07-03 09:23:10|19011.2|18921.2|19010.7|18920.7|19012.7|18922.7|19005|18915|30
1656840200000|2022-07-03 09:23:20|19010.6|18920.6|19010.6|18920.6|19011.6|18921.6|19009.5|18919.5|23
1656840210000|2022-07-03 09:23:30|19010.8|18920.8|19008.9|18918.9|19010.8|18920.8|19007.5|18917.5|31
1656840220000|2022-07-03 09:23:40|19008.6|18918.6|19011.4|18921.4|19011.8|18921.8|19008.4|18918.4|23
1656840230000|2022-07-03 09:23:50|19011.9|18921.9|19012.7|18922.7|19013.5|18923.5|19009.3|18919.3|28
1656840240000|2022-07-03 09:24:00|19013|18923|19010.3|18920.3|19013.9|18923.9|19010|18920|30
1656840250000|2022-07-03 09:24:10|19010.7|18920.7|19011.7|18921.7|19012.9|18922.9|19009.9|18919.9|24
1656840260000|2022-07-03 09:24:20|19012.1|18922.1|19006.2|18916.2|19012.4|18922.4|19005.9|18915.9|29
1656840270000|2022-07-03 09:24:30|19006.3|18916.3|19006.7|18916.7|19009.3|18919.3|19005.2|18915.2|32
1656840280000|2022-07-03 09:24:40|19006.6|18916.6|19007.3|18917.3|19009.7|18919.7|19006|18916|33
1656840290000|2022-07-03 09:24:50|19008|18918|19005.8|18915.8|19009.5|18919.5|19005.4|18915.4|26
1656840300000|2022-07-03 09:25:00|19005.9|18915.9|19006.5|18916.5|19007.9|18917.9|19004|18914|35
1656840310000|2022-07-03 09:25:10|19006.3|18916.3|19007|18917|19007|18917|19005.1|18915.1|29
1656840320000|2022-07-03 09:25:20|19007.9|18917.9|19007.5|18917.5|19008.3|18918.3|19006.6|18916.6|26
1656840330000|2022-07-03 09:25:30|19007.6|18917.6|19012.2|18922.2|19012.9|18922.9|19007.3|18917.3|30
1656840340000|2022-07-03 09:25:40|19012.3|18922.3|19012.8|18922.8|19013.7|18923.7|19011.2|18921.2|34
1656840350000|2022-07-03 09:25:50|19012.9|18922.9|19013.8|18923.8|19014.1|18924.1|19012.9|18922.9|29
1656840360000|2022-07-03 09:26:00|19013.6|18923.6|19014.8|18924.8|19016|18926|19013.5|18923.5|26
1656840370000|2022-07-03 09:26:10|19014.9|18924.9|19013.8|18923.8|19017.2|18927.2|19012.9|18922.9|33
1656840380000|2022-07-03 09:26:20|19013.4|18923.4|19015.3|18925.3|19016.3|18926.3|19013.4|18923.4|29
1656840390000|2022-07-03 09:26:30|19014.9|18924.9|19016.4|18926.4|19017.1|18927.1|19014.8|18924.8|16
1656840400000|2022-07-03 09:26:40|19016.6|18926.6|19016.4|18926.4|19016.9|18926.9|19016.3|18926.3|19
1656840410000|2022-07-03 09:26:50|19016.5|18926.5|19019.5|18929.5|19019.7|18929.7|19016.1|18926.1|28
1656840420000|2022-07-03 09:27:00|19019.4|18929.4|19020.1|18930.1|19021|18931|19018.5|18928.5|22
1656840430000|2022-07-03 09:27:10|19020.6|18930.6|19020.3|18930.3|19020.6|18930.6|19019.1|18929.1|22
1656840440000|2022-07-03 09:27:20|19020|18930|19019.7|18929.7|19020.9|18930.9|19019.7|18929.7|17
1656840450000|2022-07-03 09:27:30|19020.6|18930.6|19017.3|18927.3|19021.5|18931.5|19016|18926|26
1656840460000|2022-07-03 09:27:40|19018|18928|19018.6|18928.6|19019.7|18929.7|19017|18927|20
1656840470000|2022-07-03 09:27:50|19017.5|18927.5|19021.7|18931.7|19022.2|18932.2|19017.5|18927.5|15
1656840480000|2022-07-03 09:28:00|19021.1|18931.1|19020|18930|19023.7|18933.7|19019.8|18929.8|32
1656840490000|2022-07-03 09:28:10|19019.9|18929.9|19017.8|18927.8|19024|18934|19017|18927|30
1656840500000|2022-07-03 09:28:20|19018|18928|19023.7|18933.7|19024.8|18934.8|19017.4|18927.4|29
1656840510000|2022-07-03 09:28:30|19023.1|18933.1|19024|18934|19024|18934|19023.1|18933.1|5
1656840520000|2022-07-03 09:28:40|19023.7|18933.7|19026.9|18936.9|19029.9|18939.9|19022.1|18932.1|26
1656840530000|2022-07-03 09:28:50|19027.1|18937.1|19026.6|18936.6|19027.4|18937.4|19026.1|18936.1|27
1656840540000|2022-07-03 09:29:00|19027.1|18937.1|19026.7|18936.7|19027.5|18937.5|19025.9|18935.9|28
1656840550000|2022-07-03 09:29:10|19026.9|18936.9|19026.4|18936.4|19026.9|18936.9|19025.9|18935.9|22
1656840560000|2022-07-03 09:29:20|19026.2|18936.2|19024.4|18934.4|19026.5|18936.5|19023.5|18933.5|30
1656840570000|2022-07-03 09:29:30|19024.8|18934.8|19023.6|18933.6|19025.7|18935.7|19020.2|18930.2|29
1656840580000|2022-07-03 09:29:40|19023.5|18933.5|19023.3|18933.3|19024.1|18934.1|19023.1|18933.1|22
1656840590000|2022-07-03 09:29:50|19024.3|18934.3|19023|18933|19024.9|18934.9|19023|18933|28
1656840600000|2022-07-03 09:30:00|19023.1|18933.1|19023.9|18933.9|19025.3|18935.3|19023.1|18933.1|29
1656840610000|2022-07-03 09:30:10|19023.8|18933.8|19023|18933|19025.7|18935.7|19023|18933|26
1656840620000|2022-07-03 09:30:20|19023.1|18933.1|19027.2|18937.2|19027.9|18937.9|19023.1|18933.1|26
1656840630000|2022-07-03 09:30:30|19027.3|18937.3|19039.1|18949.1|19039.5|18949.5|19027|18937|28
1656840640000|2022-07-03 09:30:40|19038.5|18948.5|19033.6|18943.6|19038.5|18948.5|19033.6|18943.6|30
1656840650000|2022-07-03 09:30:50|19033.5|18943.5|19018.6|18928.6|19034.5|18944.5|19016.4|18926.4|31
1656840660000|2022-07-03 09:31:00|19018.7|18928.7|19019.7|18929.7|19021.8|18931.8|19018.6|18928.6|22
1656840670000|2022-07-03 09:31:10|19019.6|18929.6|19016.6|18926.6|19019.9|18929.9|19015.4|18925.4|26
1656840680000|2022-07-03 09:31:20|19016.2|18926.2|19021.1|18931.1|19022|18932|19015.6|18925.6|30
1656840690000|2022-07-03 09:31:30|19021.4|18931.4|19012.3|18922.3|19022.7|18932.7|19010.4|18920.4|27
1656840700000|2022-07-03 09:31:40|19016|18926|19001|18911|19018.6|18928.6|19001|18911|36
1656840710000|2022-07-03 09:31:50|19002.2|18912.2|19002.7|18912.7|19002.7|18912.7|18997.4|18907.4|30
1656840720000|2022-07-03 09:32:00|19003|18913|19006.2|18916.2|19007.8|18917.8|19002.9|18912.9|28
1656840730000|2022-07-03 09:32:10|19005.9|18915.9|19001.5|18911.5|19007.6|18917.6|19001|18911|27
1656840740000|2022-07-03 09:32:20|19002.3|18912.3|19000.2|18910.2|19002.3|18912.3|18998.7|18908.7|20
1656840750000|2022-07-03 09:32:30|19000.6|18910.6|18998.6|18908.6|19000.6|18910.6|18997.2|18907.2|20
1656840760000|2022-07-03 09:32:40|18998.9|18908.9|19017.1|18927.1|19017.1|18927.1|18998.4|18908.4|30
1656840770000|2022-07-03 09:32:50|19017.2|18927.2|19016.2|18926.2|19019.5|18929.5|19015.7|18925.7|28
1656840780000|2022-07-03 09:33:00|19016.3|18926.3|19017.2|18927.2|19017.3|18927.3|19013.3|18923.3|21
1656840790000|2022-07-03 09:33:10|19017.3|18927.3|19017|18927|19017.3|18927.3|19017|18927|9
1656840800000|2022-07-03 09:33:20|19017.1|18927.1|19011.3|18921.3|19017.5|18927.5|19011.3|18921.3|26
1656840810000|2022-07-03 09:33:30|19012.8|18922.8|19016.5|18926.5|19018|18928|19012.5|18922.5|29
1656840820000|2022-07-03 09:33:40|19016.4|18926.4|19017.4|18927.4|19017.8|18927.8|19016.3|18926.3|19
1656840830000|2022-07-03 09:33:50|19017.3|18927.3|19017.9|18927.9|19018|18928|19016.9|18926.9|19
1656840840000|2022-07-03 09:34:00|19017.2|18927.2|19016.6|18926.6|19017.5|18927.5|19015|18925|21
1656840850000|2022-07-03 09:34:10|19015.4|18925.4|19016.3|18926.3|19016.5|18926.5|19015.4|18925.4|17
1656840860000|2022-07-03 09:34:20|19015.6|18925.6|19015.6|18925.6|19017|18927|19015.5|18925.5|18
1656840870000|2022-07-03 09:34:30|19016|18926|19017.4|18927.4|19019.7|18929.7|19016|18926|16
1656840880000|2022-07-03 09:34:40|19017.1|18927.1|19029.6|18939.6|19029.6|18939.6|19017.1|18927.1|18
1656840890000|2022-07-03 09:34:50|19029.4|18939.4|19024.3|18934.3|19029.4|18939.4|19022.7|18932.7|24
1656840900000|2022-07-03 09:35:00|19024.6|18934.6|19014.7|18924.7|19024.6|18934.6|19013.3|18923.3|35
1656840910000|2022-07-03 09:35:10|19015.3|18925.3|19004|18914|19015.9|18925.9|19004|18914|28
1656840920000|2022-07-03 09:35:20|19000.1|18910.1|19000.2|18910.2|19003.2|18913.2|18999.8|18909.8|26
1656840930000|2022-07-03 09:35:30|19000.1|18910.1|19010.7|18920.7|19010.8|18920.8|19000.1|18910.1|25
1656840940000|2022-07-03 09:35:40|19010.2|18920.2|19008.1|18918.1|19010.5|18920.5|19006.1|18916.1|27
1656840950000|2022-07-03 09:35:50|19008.6|18918.6|19007.7|18917.7|19009.2|18919.2|19005.5|18915.5|31
1656840960000|2022-07-03 09:36:00|19007.6|18917.6|19008.8|18918.8|19009.4|18919.4|19007.3|18917.3|25
1656840970000|2022-07-03 09:36:10|19008.3|18918.3|19008.6|18918.6|19009.7|18919.7|19008.3|18918.3|22
1656840980000|2022-07-03 09:36:20|19008.5|18918.5|19010.2|18920.2|19010.5|18920.5|19003.3|18913.3|30
1656840990000|2022-07-03 09:36:30|19009.9|18919.9|19005.8|18915.8|19010.7|18920.7|19004|18914|35
1656841000000|2022-07-03 09:36:40|19006.2|18916.2|19002.7|18912.7|19006.2|18916.2|19002.3|18912.3|23
1656841010000|2022-07-03 09:36:50|19002.6|18912.6|19010.7|18920.7|19013.7|18923.7|19002.4|18912.4|28
1656841020000|2022-07-03 09:37:00|19010.5|18920.5|19010.3|18920.3|19011.2|18921.2|19010|18920|12
1656841030000|2022-07-03 09:37:10|19010.2|18920.2|19012.1|18922.1|19012.3|18922.3|19009.8|18919.8|19
1656841040000|2022-07-03 09:37:20|19012.4|18922.4|19011.2|18921.2|19012.4|18922.4|19010.8|18920.8|19
1656841050000|2022-07-03 09:37:30|19011.7|18921.7|19020.3|18930.3|19022.4|18932.4|19011.7|18921.7|32
1656841060000|2022-07-03 09:37:40|19020.1|18930.1|19012.5|18922.5|19021.8|18931.8|19011.9|18921.9|29
1656841070000|2022-07-03 09:37:50|19012.8|18922.8|19010|18920|19012.8|18922.8|19008.8|18918.8|30
1656841080000|2022-07-03 09:38:00|19010.5|18920.5|19010.6|18920.6|19012.6|18922.6|19010.2|18920.2|25
1656841090000|2022-07-03 09:38:10|19011.4|18921.4|19011.8|18921.8|19012|18922|19010.6|18920.6|21
1656841100000|2022-07-03 09:38:20|19011.6|18921.6|19012|18922|19012.3|18922.3|19011|18921|18
1656841110000|2022-07-03 09:38:30|19012.3|18922.3|19015.5|18925.5|19016.2|18926.2|19012.2|18922.2|15
1656841120000|2022-07-03 09:38:40|19016.1|18926.1|19017.2|18927.2|19019.7|18929.7|19016.1|18926.1|24
1656841130000|2022-07-03 09:38:50|19016.7|18926.7|19015.4|18925.4|19019.2|18929.2|19014|18924|35
1656841140000|2022-07-03 09:39:00|19015.8|18925.8|19016.8|18926.8|19018.4|18928.4|19015.7|18925.7|24
1656841150000|2022-07-03 09:39:10|19017.2|18927.2|19017.9|18927.9|19019.1|18929.1|19016.6|18926.6|21
1656841160000|2022-07-03 09:39:20|19017.1|18927.1|19017.6|18927.6|19018.5|18928.5|19017.1|18927.1|26
1656841170000|2022-07-03 09:39:30|19018.3|18928.3|19018.4|18928.4|19018.7|18928.7|19017.1|18927.1|21
1656841180000|2022-07-03 09:39:40|19018.5|18928.5|19016|18926|19020.8|18930.8|19015|18925|22
1656841190000|2022-07-03 09:39:50|19016.1|18926.1|19020.7|18930.7|19021.3|18931.3|19015.7|18925.7|23
1656841200000|2022-07-03 09:40:00|19021.1|18931.1|19021.8|18931.8|19023.1|18933.1|19020.1|18930.1|24
1656841210000|2022-07-03 09:40:10|19022.7|18932.7|19020.7|18930.7|19023.3|18933.3|19019.3|18929.3|30
1656841220000|2022-07-03 09:40:20|19021.3|18931.3|19020.1|18930.1|19021.7|18931.7|19019.6|18929.6|14
1656841230000|2022-07-03 09:40:30|19020|18930|19019.7|18929.7|19022|18932|19019|18929|29
1656841240000|2022-07-03 09:40:40|19019.9|18929.9|19021|18931|19021.5|18931.5|19018.9|18928.9|27
1656841250000|2022-07-03 09:40:50|19021.1|18931.1|19019.3|18929.3|19021.1|18931.1|19017.4|18927.4|21
1656841260000|2022-07-03 09:41:00|19019.7|18929.7|19019.7|18929.7|19020.4|18930.4|19018.5|18928.5|25
1656841270000|2022-07-03 09:41:10|19020.2|18930.2|19018|18928|19020.2|18930.2|19018|18928|9
1656841280000|2022-07-03 09:41:20|19018.5|18928.5|19022.1|18932.1|19022.1|18932.1|19018.5|18928.5|18
1656841290000|2022-07-03 09:41:30|19021.6|18931.6|19018.4|18928.4|19021.6|18931.6|19017.3|18927.3|26
1656841300000|2022-07-03 09:41:40|19014.7|18924.7|19008.8|18918.8|19014.7|18924.7|19008.6|18918.6|24
1656841310000|2022-07-03 09:41:50|19008|18918|19010.5|18920.5|19011.1|18921.1|19007.8|18917.8|24
1656841320000|2022-07-03 09:42:00|19010.8|18920.8|19012.8|18922.8|19013.2|18923.2|19009.1|18919.1|21
1656841330000|2022-07-03 09:42:10|19012.5|18922.5|19013.4|18923.4|19014.7|18924.7|19012.3|18922.3|21
1656841340000|2022-07-03 09:42:20|19013.5|18923.5|19013.5|18923.5|19014.8|18924.8|19012.7|18922.7|22
1656841350000|2022-07-03 09:42:30|19012.1|18922.1|19013.6|18923.6|19013.6|18923.6|19012.1|18922.1|8
1656841360000|2022-07-03 09:42:40|19013.4|18923.4|19012.2|18922.2|19014.4|18924.4|19012.1|18922.1|18
1656841370000|2022-07-03 09:42:50|19012.7|18922.7|19012.3|18922.3|19013.6|18923.6|19012.3|18922.3|21
1656841380000|2022-07-03 09:43:00|19012.5|18922.5|19013.4|18923.4|19013.6|18923.6|19009.2|18919.2|21
1656841390000|2022-07-03 09:43:10|19012.9|18922.9|19023.5|18933.5|19023.5|18933.5|19012.4|18922.4|24
1656841400000|2022-07-03 09:43:20|19023.2|18933.2|19020.2|18930.2|19023.7|18933.7|19018.3|18928.3|25
1656841410000|2022-07-03 09:43:30|19020.1|18930.1|19018.6|18928.6|19021.2|18931.2|19018.6|18928.6|16
1656841420000|2022-07-03 09:43:40|19017.8|18927.8|19016.3|18926.3|19018.5|18928.5|19014.4|18924.4|25
1656841430000|2022-07-03 09:43:50|19016.5|18926.5|19015.9|18925.9|19017.2|18927.2|19014.8|18924.8|19
1656841440000|2022-07-03 09:44:00|19015.2|18925.2|19014.4|18924.4|19015.4|18925.4|19013.7|18923.7|13
1656841450000|2022-07-03 09:44:10|19014.9|18924.9|19013.4|18923.4|19016.1|18926.1|19013.4|18923.4|22
1656841460000|2022-07-03 09:44:20|19013.3|18923.3|19013.3|18923.3|19013.9|18923.9|19013|18923|19
1656841470000|2022-07-03 09:44:30|19013.4|18923.4|19016.7|18926.7|19021.1|18931.1|19013.4|18923.4|33
1656841480000|2022-07-03 09:44:40|19016.8|18926.8|19016.3|18926.3|19018.7|18928.7|19016.3|18926.3|17
1656841490000|2022-07-03 09:44:50|19017.3|18927.3|19017.5|18927.5|19020.4|18930.4|19016.6|18926.6|23
1656841500000|2022-07-03 09:45:00|19018.1|18928.1|19016.7|18926.7|19021.9|18931.9|19016.7|18926.7|27
1656841510000|2022-07-03 09:45:10|19017.9|18927.9|19016.9|18926.9|19019.3|18929.3|19016.7|18926.7|19
1656841520000|2022-07-03 09:45:20|19015.4|18925.4|19015.2|18925.2|19015.9|18925.9|19014.8|18924.8|26
1656841530000|2022-07-03 09:45:30|19015.1|18925.1|19015.2|18925.2|19016.3|18926.3|19014.9|18924.9|13
1656841540000|2022-07-03 09:45:40|19014.9|18924.9|19016.1|18926.1|19016.2|18926.2|19014.5|18924.5|12
1656841550000|2022-07-03 09:45:50|19015.4|18925.4|19015.2|18925.2|19016.1|18926.1|19014.1|18924.1|16
1656841560000|2022-07-03 09:46:00|19016.1|18926.1|19012.7|18922.7|19016.1|18926.1|19012.5|18922.5|19
1656841570000|2022-07-03 09:46:10|19012.6|18922.6|19016.3|18926.3|19016.3|18926.3|19012.6|18922.6|17
1656841580000|2022-07-03 09:46:20|19015|18925|19016.3|18926.3|19016.3|18926.3|19015|18925|15
1656841590000|2022-07-03 09:46:30|19016.4|18926.4|19016.1|18926.1|19016.4|18926.4|19013.9|18923.9|21
1656841600000|2022-07-03 09:46:40|19014.9|18924.9|19015.1|18925.1|19016.2|18926.2|19014.5|18924.5|15
1656841610000|2022-07-03 09:46:50|19015|18925|19015.1|18925.1|19016|18926|19014.7|18924.7|16
1656841620000|2022-07-03 09:47:00|19013.9|18923.9|19011.3|18921.3|19013.9|18923.9|19010.9|18920.9|16
1656841630000|2022-07-03 09:47:10|19011.5|18921.5|19011.4|18921.4|19012.1|18922.1|19011.1|18921.1|19
1656841640000|2022-07-03 09:47:20|19011.5|18921.5|19018|18928|19018|18928|19010.8|18920.8|21
1656841650000|2022-07-03 09:47:30|19018.1|18928.1|19020.2|18930.2|19021.9|18931.9|19018.1|18928.1|21
1656841660000|2022-07-03 09:47:40|19020|18930|19020|18930|19020.7|18930.7|19019.6|18929.6|30
1656841670000|2022-07-03 09:47:50|19019.8|18929.8|19028.5|18938.5|19030.7|18940.7|19019.6|18929.6|34
1656841680000|2022-07-03 09:48:00|19028|18938|19027.9|18937.9|19028.3|18938.3|19027.4|18937.4|27
1656841690000|2022-07-03 09:48:10|19027.8|18937.8|19026.6|18936.6|19028.6|18938.6|19025.8|18935.8|27
1656841700000|2022-07-03 09:48:20|19026.5|18936.5|19029.8|18939.8|19031|18941|19026.5|18936.5|31
1656841710000|2022-07-03 09:48:30|19029.3|18939.3|19030.7|18940.7|19030.9|18940.9|19028|18938|26
1656841720000|2022-07-03 09:48:40|19030.5|18940.5|19029.1|18939.1|19030.5|18940.5|19028.6|18938.6|26
1656841730000|2022-07-03 09:48:50|19028.2|18938.2|19029.2|18939.2|19029.4|18939.4|19027.7|18937.7|24
1656841740000|2022-07-03 09:49:00|19029|18939|19034.2|18944.2|19034.2|18944.2|19025.5|18935.5|24
1656841750000|2022-07-03 09:49:10|19034.4|18944.4|19037.9|18947.9|19037.9|18947.9|19032.2|18942.2|31
1656841760000|2022-07-03 09:49:20|19037.5|18947.5|19043|18953|19045.6|18955.6|19037.5|18947.5|28
1656841770000|2022-07-03 09:49:30|19044.4|18954.4|19042.3|18952.3|19044.4|18954.4|19040.9|18950.9|25
1656841780000|2022-07-03 09:49:40|19043.2|18953.2|19036.4|18946.4|19043.2|18953.2|19036.4|18946.4|29
1656841790000|2022-07-03 09:49:50|19035.5|18945.5|19043|18953|19043|18953|19035.1|18945.1|27
1656841800000|2022-07-03 09:50:00|19046.8|18956.8|19047.6|18957.6|19047.9|18957.9|19045.5|18955.5|35
1656841810000|2022-07-03 09:50:10|19048.4|18958.4|19047.5|18957.5|19051.7|18961.7|19046.6|18956.6|22
1656841820000|2022-07-03 09:50:20|19046.9|18956.9|19044.2|18954.2|19046.9|18956.9|19042.2|18952.2|31
1656841830000|2022-07-03 09:50:30|19043|18953|19043.2|18953.2|19044.9|18954.9|19042.7|18952.7|21
1656841840000|2022-07-03 09:50:40|19043.6|18953.6|19046|18956|19046.8|18956.8|19042.9|18952.9|30
1656841850000|2022-07-03 09:50:50|19045.7|18955.7|19047|18957|19047.2|18957.2|19045.1|18955.1|20
1656841860000|2022-07-03 09:51:00|19047.2|18957.2|19042.7|18952.7|19047.2|18957.2|19042.1|18952.1|26
1656841870000|2022-07-03 09:51:10|19042.6|18952.6|19043.9|18953.9|19045.7|18955.7|19042.6|18952.6|24
1656841880000|2022-07-03 09:51:20|19045.2|18955.2|19044.1|18954.1|19045.5|18955.5|19043.1|18953.1|24
1656841890000|2022-07-03 09:51:30|19043.9|18953.9|19043|18953|19044.5|18954.5|19042.3|18952.3|14
1656841900000|2022-07-03 09:51:40|19043.5|18953.5|19042.5|18952.5|19044|18954|19042.5|18952.5|20
1656841910000|2022-07-03 09:51:50|19043.8|18953.8|19045.1|18955.1|19045.4|18955.4|19043.2|18953.2|16
1656841920000|2022-07-03 09:52:00|19044.4|18954.4|19043.8|18953.8|19044.4|18954.4|19042.9|18952.9|19
1656841930000|2022-07-03 09:52:10|19043.6|18953.6|19043.9|18953.9|19045|18955|19043.3|18953.3|27
1656841940000|2022-07-03 09:52:20|19044.2|18954.2|19045.9|18955.9|19045.9|18955.9|19043.3|18953.3|18
1656841950000|2022-07-03 09:52:30|19045.6|18955.6|19044.8|18954.8|19045.9|18955.9|19043.6|18953.6|15
1656841960000|2022-07-03 09:52:40|19043.9|18953.9|19043.5|18953.5|19045|18955|19042.4|18952.4|24
1656841970000|2022-07-03 09:52:50|19044.8|18954.8|19043.4|18953.4|19045.1|18955.1|19043.1|18953.1|20
1656841980000|2022-07-03 09:53:00|19042.8|18952.8|19044.8|18954.8|19044.8|18954.8|19042.8|18952.8|16
1656841990000|2022-07-03 09:53:10|19043.8|18953.8|19043.3|18953.3|19045.2|18955.2|19043.3|18953.3|19
1656842000000|2022-07-03 09:53:20|19043.6|18953.6|19043.2|18953.2|19044.4|18954.4|19039.9|18949.9|22
1656842010000|2022-07-03 09:53:30|19043|18953|19043.9|18953.9|19045.6|18955.6|19043|18953|23
1656842020000|2022-07-03 09:53:40|19044.2|18954.2|19043.9|18953.9|19045.6|18955.6|19043.9|18953.9|11
1656842030000|2022-07-03 09:53:50|19044.4|18954.4|19045|18955|19045.6|18955.6|19044.4|18954.4|13
1656842040000|2022-07-03 09:54:00|19045.7|18955.7|19047.6|18957.6|19048.2|18958.2|19045.3|18955.3|24
1656842050000|2022-07-03 09:54:10|19047.5|18957.5|19047.3|18957.3|19049|18959|19047.3|18957.3|23
1656842060000|2022-07-03 09:54:20|19047.6|18957.6|19046.8|18956.8|19048.1|18958.1|19046.5|18956.5|16
1656842070000|2022-07-03 09:54:30|19046.5|18956.5|19046.6|18956.6|19046.9|18956.9|19046.5|18956.5|11
1656842080000|2022-07-03 09:54:40|19047.3|18957.3|19048.8|18958.8|19048.9|18958.9|19046.7|18956.7|21
1656842090000|2022-07-03 09:54:50|19048.6|18958.6|19089.5|18999.5|19094.8|19004.8|19048.1|18958.1|35
1656842100000|2022-07-03 09:55:00|19090.3|19000.3|19071.9|18981.9|19091.6|19001.6|19071.9|18981.9|40
1656842110000|2022-07-03 09:55:10|19074.3|18984.3|19059.5|18969.5|19074.3|18984.3|19059.5|18969.5|36
1656842120000|2022-07-03 09:55:20|19059.3|18969.3|19055.2|18965.2|19063.8|18973.8|19055.2|18965.2|36
1656842130000|2022-07-03 09:55:30|19054.5|18964.5|19057.5|18967.5|19060.1|18970.1|19053|18963|31
1656842140000|2022-07-03 09:55:40|19057.1|18967.1|19062.3|18972.3|19063.4|18973.4|19057|18967|30
1656842150000|2022-07-03 09:55:50|19062.1|18972.1|19062.7|18972.7|19063.9|18973.9|19061.9|18971.9|22
1656842160000|2022-07-03 09:56:00|19061.7|18971.7|19062.5|18972.5|19063|18973|19061.2|18971.2|25
1656842170000|2022-07-03 09:56:10|19062.6|18972.6|19057.3|18967.3|19062.6|18972.6|19057|18967|33
1656842180000|2022-07-03 09:56:20|19058|18968|19058.7|18968.7|19059.5|18969.5|19055.7|18965.7|29
1656842190000|2022-07-03 09:56:30|19058.5|18968.5|19058.8|18968.8|19059.1|18969.1|19057.6|18967.6|20
1656842200000|2022-07-03 09:56:40|19058.2|18968.2|19061.3|18971.3|19064.2|18974.2|19058.2|18968.2|36
1656842210000|2022-07-03 09:56:50|19060.9|18970.9|19060.7|18970.7|19061.4|18971.4|19058.6|18968.6|21
1656842220000|2022-07-03 09:57:00|19063.6|18973.6|19070|18980|19070.7|18980.7|19063.6|18973.6|31
1656842230000|2022-07-03 09:57:10|19069.8|18979.8|19066.5|18976.5|19072.2|18982.2|19065.7|18975.7|35
1656842240000|2022-07-03 09:57:20|19066.4|18976.4|19064.9|18974.9|19066.6|18976.6|19064.4|18974.4|20
1656842250000|2022-07-03 09:57:30|19065|18975|19066.9|18976.9|19067.1|18977.1|19064.8|18974.8|22
1656842260000|2022-07-03 09:57:40|19066.7|18976.7|19065.8|18975.8|19067.1|18977.1|19065.1|18975.1|27
1656842270000|2022-07-03 09:57:50|19065.7|18975.7|19068|18978|19068.3|18978.3|19064.6|18974.6|23
1656842280000|2022-07-03 09:58:00|19067.9|18977.9|19067.1|18977.1|19068.6|18978.6|19065.5|18975.5|33
1656842290000|2022-07-03 09:58:10|19066.7|18976.7|19067|18977|19068.9|18978.9|19063.9|18973.9|24
1656842300000|2022-07-03 09:58:20|19068|18978|19061.6|18971.6|19068|18978|19061.6|18971.6|34
1656842310000|2022-07-03 09:58:30|19061.7|18971.7|19067.5|18977.5|19067.6|18977.6|19060.6|18970.6|23
1656842320000|2022-07-03 09:58:40|19067.1|18977.1|19066.8|18976.8|19068.2|18978.2|19066.6|18976.6|19
1656842330000|2022-07-03 09:58:50|19066.5|18976.5|19075.5|18985.5|19075.5|18985.5|19066.4|18976.4|18
1656842340000|2022-07-03 09:59:00|19075.4|18985.4|19072|18982|19075.4|18985.4|19070.5|18980.5|30
1656842350000|2022-07-03 09:59:10|19072.6|18982.6|19071.3|18981.3|19073.4|18983.4|19070.7|18980.7|28
1656842360000|2022-07-03 09:59:20|19071.4|18981.4|19067.8|18977.8|19071.4|18981.4|19067.4|18977.4|30
1656842370000|2022-07-03 09:59:30|19067.9|18977.9|19062.9|18972.9|19067.9|18977.9|19062.6|18972.6|28
1656842380000|2022-07-03 09:59:40|19063|18973|19068.6|18978.6|19069.3|18979.3|19062.4|18972.4|26
1656842390000|2022-07-03 09:59:50|19068.4|18978.4|19068.1|18978.1|19069.4|18979.4|19067.1|18977.1|19
1656842400000|2022-07-03 10:00:00|19068.9|18978.9|19063.7|18973.7|19069.8|18979.8|19062.7|18972.7|34
1656842410000|2022-07-03 10:00:10|19063.4|18973.4|19062.9|18972.9|19065.9|18975.9|19062.6|18972.6|35
1656842420000|2022-07-03 10:00:20|19063.6|18973.6|19059.6|18969.6|19063.6|18973.6|19059.6|18969.6|25
1656842430000|2022-07-03 10:00:30|19059.8|18969.8|19056.3|18966.3|19059.8|18969.8|19056.1|18966.1|20
1656842440000|2022-07-03 10:00:40|19056.4|18966.4|19060.7|18970.7|19062.3|18972.3|19056.4|18966.4|21
1656842450000|2022-07-03 10:00:50|19060.9|18970.9|19064.3|18974.3|19065.1|18975.1|19060.4|18970.4|25
1656842460000|2022-07-03 10:01:00|19064.5|18974.5|19068.9|18978.9|19072.7|18982.7|19064.5|18974.5|24
1656842470000|2022-07-03 10:01:10|19068.8|18978.8|19072.9|18982.9|19073.9|18983.9|19068.4|18978.4|30
1656842480000|2022-07-03 10:01:20|19072.8|18982.8|19067.3|18977.3|19074.6|18984.6|19067.3|18977.3|26
1656842490000|2022-07-03 10:01:30|19067.1|18977.1|19071.6|18981.6|19073|18983|19066.2|18976.2|29
1656842500000|2022-07-03 10:01:40|19071.3|18981.3|19069.9|18979.9|19072.2|18982.2|19069.9|18979.9|28
1656842510000|2022-07-03 10:01:50|19070.3|18980.3|19072.4|18982.4|19074.1|18984.1|19070.3|18980.3|26
1656842520000|2022-07-03 10:02:00|19071.9|18981.9|19074.4|18984.4|19075.3|18985.3|19070.9|18980.9|27
1656842530000|2022-07-03 10:02:10|19074.3|18984.3|19074.3|18984.3|19074.6|18984.6|19073.6|18983.6|21
1656842540000|2022-07-03 10:02:20|19071.1|18981.1|19073.5|18983.5|19076.3|18986.3|19071.1|18981.1|33
1656842550000|2022-07-03 10:02:30|19073.7|18983.7|19081.1|18991.1|19081.7|18991.7|19073.7|18983.7|31
1656842560000|2022-07-03 10:02:40|19081|18991|19080.9|18990.9|19081.4|18991.4|19080.6|18990.6|25
1656842570000|2022-07-03 10:02:50|19080.8|18990.8|19082.9|18992.9|19083.1|18993.1|19080.3|18990.3|30
1656842580000|2022-07-03 10:03:00|19082.4|18992.4|19081|18991|19082.7|18992.7|19080.4|18990.4|24
1656842590000|2022-07-03 10:03:10|19080.2|18990.2|19082.5|18992.5|19083.3|18993.3|19080.2|18990.2|14
1656842600000|2022-07-03 10:03:20|19082.2|18992.2|19081.4|18991.4|19082.2|18992.2|19080.7|18990.7|21
1656842610000|2022-07-03 10:03:30|19080.9|18990.9|19083|18993|19083.3|18993.3|19080.9|18990.9|27
1656842620000|2022-07-03 10:03:40|19083.3|18993.3|19082.9|18992.9|19083.5|18993.5|19082.3|18992.3|17
1656842630000|2022-07-03 10:03:50|19082.6|18992.6|19087.4|18997.4|19087.6|18997.6|19082.3|18992.3|28
1656842640000|2022-07-03 10:04:00|19087.6|18997.6|19088.4|18998.4|19088.4|18998.4|19086.3|18996.3|26
1656842650000|2022-07-03 10:04:10|19088.2|18998.2|19087.2|18997.2|19088.3|18998.3|19086.7|18996.7|27
1656842660000|2022-07-03 10:04:20|19087.1|18997.1|19094.1|19004.1|19094.3|19004.3|19087.1|18997.1|31
1656842670000|2022-07-03 10:04:30|19093.5|19003.5|19098.7|19008.7|19104.1|19014.1|19093.4|19003.4|33
1656842680000|2022-07-03 10:04:40|19099.1|19009.1|19090.8|19000.8|19100|19010|19090.3|19000.3|26
1656842690000|2022-07-03 10:04:50|19090.4|19000.4|19090.3|19000.3|19091.9|19001.9|19089.7|18999.7|27
1656842700000|2022-07-03 10:05:00|19090.1|19000.1|19088.2|18998.2|19091|19001|19088.2|18998.2|25
1656842710000|2022-07-03 10:05:10|19088.7|18998.7|19084.4|18994.4|19088.7|18998.7|19083.5|18993.5|24
1656842720000|2022-07-03 10:05:20|19084.3|18994.3|19081.9|18991.9|19084.3|18994.3|19081.2|18991.2|25
1656842730000|2022-07-03 10:05:30|19081.5|18991.5|19078.8|18988.8|19082.2|18992.2|19078.8|18988.8|16
1656842740000|2022-07-03 10:05:40|19078.9|18988.9|19079.2|18989.2|19079.6|18989.6|19078.1|18988.1|20
1656842750000|2022-07-03 10:05:50|19077.3|18987.3|19073.8|18983.8|19077.3|18987.3|19069.7|18979.7|29
1656842760000|2022-07-03 10:06:00|19074|18984|19075.6|18985.6|19075.6|18985.6|19070.2|18980.2|24
1656842770000|2022-07-03 10:06:10|19076.2|18986.2|19080.2|18990.2|19080.2|18990.2|19076.2|18986.2|26
1656842780000|2022-07-03 10:06:20|19081.2|18991.2|19078.5|18988.5|19081.7|18991.7|19078.3|18988.3|26
1656842790000|2022-07-03 10:06:30|19078.8|18988.8|19077.6|18987.6|19079.4|18989.4|19077.6|18987.6|20
1656842800000|2022-07-03 10:06:40|19077.8|18987.8|19077.8|18987.8|19078.1|18988.1|19077.5|18987.5|24
1656842810000|2022-07-03 10:06:50|19077.7|18987.7|19077.9|18987.9|19077.9|18987.9|19077.7|18987.7|8
1656842820000|2022-07-03 10:07:00|19077.7|18987.7|19077.9|18987.9|19078|18988|19074.4|18984.4|14
1656842830000|2022-07-03 10:07:10|19077.7|18987.7|19082.3|18992.3|19082.5|18992.5|19077.5|18987.5|30
1656842840000|2022-07-03 10:07:20|19082.2|18992.2|19081.7|18991.7|19082.9|18992.9|19081.1|18991.1|16
1656842850000|2022-07-03 10:07:30|19082.1|18992.1|19081.1|18991.1|19082.3|18992.3|19080.7|18990.7|23
1656842860000|2022-07-03 10:07:40|19080.8|18990.8|19081.6|18991.6|19082.4|18992.4|19080.8|18990.8|25
1656842870000|2022-07-03 10:07:50|19081.8|18991.8|19081|18991|19082.6|18992.6|19081|18991|19
1656842880000|2022-07-03 10:08:00|19080.9|18990.9|19088.9|18998.9|19089|18999|19080.9|18990.9|22
1656842890000|2022-07-03 10:08:10|19089|18999|19086.3|18996.3|19089|18999|19086.2|18996.2|26
1656842900000|2022-07-03 10:08:20|19086.6|18996.6|19083.5|18993.5|19087|18997|19083.5|18993.5|21
1656842910000|2022-07-03 10:08:30|19083.7|18993.7|19086|18996|19086.4|18996.4|19083.4|18993.4|24
1656842920000|2022-07-03 10:08:40|19085.6|18995.6|19085.8|18995.8|19086.4|18996.4|19085.6|18995.6|28
1656842930000|2022-07-03 10:08:50|19085.9|18995.9|19086.3|18996.3|19086.6|18996.6|19085.8|18995.8|20
1656842940000|2022-07-03 10:09:00|19086.4|18996.4|19087|18997|19087.3|18997.3|19086.3|18996.3|10
1656842950000|2022-07-03 10:09:10|19086.8|18996.8|19086.9|18996.9|19087.5|18997.5|19086.1|18996.1|14
1656842960000|2022-07-03 10:09:20|19087.2|18997.2|19086.9|18996.9|19087.5|18997.5|19083.4|18993.4|16
1656842970000|2022-07-03 10:09:30|19087.4|18997.4|19087.1|18997.1|19087.4|18997.4|19086.4|18996.4|18
1656842980000|2022-07-03 10:09:40|19086.3|18996.3|19086.7|18996.7|19087.7|18997.7|19085.2|18995.2|13
1656842990000|2022-07-03 10:09:50|19086.4|18996.4|19081|18991|19086.4|18996.4|19079.6|18989.6|21
1656843000000|2022-07-03 10:10:00|19081.1|18991.1|19084.8|18994.8|19086.7|18996.7|19080.7|18990.7|26
1656843010000|2022-07-03 10:10:10|19085.4|18995.4|19083.8|18993.8|19085.6|18995.6|19083.8|18993.8|25
1656843020000|2022-07-03 10:10:20|19084.2|18994.2|19083.6|18993.6|19084.6|18994.6|19082.7|18992.7|25
1656843030000|2022-07-03 10:10:30|19083.5|18993.5|19083.7|18993.7|19083.9|18993.9|19083.3|18993.3|25
1656843040000|2022-07-03 10:10:40|19083.6|18993.6|19084.1|18994.1|19084.1|18994.1|19083.4|18993.4|17
1656843050000|2022-07-03 10:10:50|19083.6|18993.6|19083.9|18993.9|19084.6|18994.6|19083.6|18993.6|24
1656843060000|2022-07-03 10:11:00|19083.7|18993.7|19078.4|18988.4|19084.5|18994.5|19078.2|18988.2|30
1656843070000|2022-07-03 10:11:10|19078.5|18988.5|19078.4|18988.4|19078.9|18988.9|19075.3|18985.3|28
1656843080000|2022-07-03 10:11:20|19078.3|18988.3|19072.4|18982.4|19078.3|18988.3|19071.5|18981.5|35
1656843090000|2022-07-03 10:11:30|19072.7|18982.7|19071.7|18981.7|19072.7|18982.7|19071.3|18981.3|22
1656843100000|2022-07-03 10:11:40|19071.9|18981.9|19077.6|18987.6|19079.8|18989.8|19071.9|18981.9|28
1656843110000|2022-07-03 10:11:50|19078|18988|19076.4|18986.4|19078.4|18988.4|19074.4|18984.4|26
1656843120000|2022-07-03 10:12:00|19076.2|18986.2|19076.7|18986.7|19077.7|18987.7|19076|18986|23
1656843130000|2022-07-03 10:12:10|19076.8|18986.8|19078.7|18988.7|19079.1|18989.1|19076.7|18986.7|19
1656843140000|2022-07-03 10:12:20|19078.5|18988.5|19077.6|18987.6|19078.5|18988.5|19077.3|18987.3|17
1656843150000|2022-07-03 10:12:30|19077.7|18987.7|19077.5|18987.5|19077.7|18987.7|19077.4|18987.4|8
1656843160000|2022-07-03 10:12:40|19077.4|18987.4|19078|18988|19078.1|18988.1|19077.2|18987.2|14
1656843170000|2022-07-03 10:12:50|19078.1|18988.1|19077.6|18987.6|19078.1|18988.1|19077.5|18987.5|14
1656843180000|2022-07-03 10:13:00|19077.9|18987.9|19079.3|18989.3|19081.4|18991.4|19077.6|18987.6|21
1656843190000|2022-07-03 10:13:10|19079.2|18989.2|19080.4|18990.4|19081|18991|19078.6|18988.6|21
1656843200000|2022-07-03 10:13:20|19078.4|18988.4|19078.7|18988.7|19079.2|18989.2|19077.8|18987.8|19
1656843210000|2022-07-03 10:13:30|19078.3|18988.3|19076.1|18986.1|19079.9|18989.9|19076.1|18986.1|19
1656843220000|2022-07-03 10:13:40|19075.9|18985.9|19075.2|18985.2|19075.9|18985.9|19075|18985|23
1656843230000|2022-07-03 10:13:50|19075.1|18985.1|19075.2|18985.2|19075.4|18985.4|19075|18985|8
1656843240000|2022-07-03 10:14:00|19075.4|18985.4|19075.2|18985.2|19075.5|18985.5|19075|18985|14
1656843250000|2022-07-03 10:14:10|19074.9|18984.9|19075.1|18985.1|19075.4|18985.4|19074.6|18984.6|23
1656843260000|2022-07-03 10:14:20|19074.8|18984.8|19086.1|18996.1|19086.7|18996.7|19074.8|18984.8|21
1656843270000|2022-07-03 10:14:30|19083.9|18993.9|19087.4|18997.4|19089.9|18999.9|19082.4|18992.4|17
1656843280000|2022-07-03 10:14:40|19087.8|18997.8|19085.2|18995.2|19089.4|18999.4|19085.2|18995.2|32
1656843290000|2022-07-03 10:14:50|19086.4|18996.4|19084.7|18994.7|19086.6|18996.6|19084.3|18994.3|12
1656843300000|2022-07-03 10:15:00|19084.5|18994.5|19083.9|18993.9|19084.6|18994.6|19083.9|18993.9|16
1656843310000|2022-07-03 10:15:10|19084.3|18994.3|19084.2|18994.2|19084.3|18994.3|19083.1|18993.1|20
1656843320000|2022-07-03 10:15:20|19084.6|18994.6|19084.9|18994.9|19085.1|18995.1|19084.3|18994.3|22
1656843330000|2022-07-03 10:15:30|19084.7|18994.7|19084.8|18994.8|19085.1|18995.1|19084.3|18994.3|20
1656843340000|2022-07-03 10:15:40|19085|18995|19084.9|18994.9|19085.1|18995.1|19084.8|18994.8|18
1656843350000|2022-07-03 10:15:50|19084.8|18994.8|19085.1|18995.1|19085.3|18995.3|19084|18994|23
1656843360000|2022-07-03 10:16:00|19084.6|18994.6|19084.6|18994.6|19085.1|18995.1|19083.5|18993.5|25
1656843370000|2022-07-03 10:16:10|19084.5|18994.5|19084|18994|19084.7|18994.7|19080|18990|26
1656843380000|2022-07-03 10:16:20|19083.8|18993.8|19085.3|18995.3|19085.7|18995.7|19083.2|18993.2|19
1656843390000|2022-07-03 10:16:30|19085.2|18995.2|19087.6|18997.6|19088.2|18998.2|19084.5|18994.5|16
1656843400000|2022-07-03 10:16:40|19087.7|18997.7|19087|18997|19087.9|18997.9|19086.9|18996.9|15
1656843410000|2022-07-03 10:16:50|19087.1|18997.1|19087.6|18997.6|19089.3|18999.3|19087.1|18997.1|25
1656843420000|2022-07-03 10:17:00|19087.9|18997.9|19087.7|18997.7|19087.9|18997.9|19087.3|18997.3|24
1656843430000|2022-07-03 10:17:10|19087.6|18997.6|19091.6|19001.6|19091.6|19001.6|19087.4|18997.4|28
1656843440000|2022-07-03 10:17:20|19091.1|19001.1|19093.4|19003.4|19094|19004|19091.1|19001.1|26
1656843450000|2022-07-03 10:17:30|19093.2|19003.2|19102.3|19012.3|19107.2|19017.2|19092|19002|25
1656843460000|2022-07-03 10:17:40|19102.4|19012.4|19101.3|19011.3|19102.8|19012.8|19101.3|19011.3|28
1656843470000|2022-07-03 10:17:50|19101.4|19011.4|19101.4|19011.4|19101.7|19011.7|19100.9|19010.9|19
1656843480000|2022-07-03 10:18:00|19100.7|19010.7|19097.7|19007.7|19101.3|19011.3|19095.4|19005.4|22
1656843490000|2022-07-03 10:18:10|19098|19008|19121.3|19031.3|19125.9|19035.9|19098|19008|38
1656843500000|2022-07-03 10:18:20|19120.9|19030.9|19117.4|19027.4|19123.3|19033.3|19117.4|19027.4|24
1656843510000|2022-07-03 10:18:30|19117.2|19027.2|19111.8|19021.8|19117.5|19027.5|19111.1|19021.1|23
1656843520000|2022-07-03 10:18:40|19111.7|19021.7|19113.1|19023.1|19115.5|19025.5|19111.6|19021.6|29
1656843530000|2022-07-03 10:18:50|19113|19023|19116.7|19026.7|19117|19027|19112.2|19022.2|28
1656843540000|2022-07-03 10:19:00|19114.4|19024.4|19111.1|19021.1|19115.3|19025.3|19110.4|19020.4|33
1656843550000|2022-07-03 10:19:10|19111|19021|19105.4|19015.4|19111.8|19021.8|19103.9|19013.9|28
1656843560000|2022-07-03 10:19:20|19104.3|19014.3|19104.5|19014.5|19106|19016|19103.5|19013.5|31
1656843570000|2022-07-03 10:19:30|19104.3|19014.3|19104|19014|19104.8|19014.8|19103.3|19013.3|19
1656843580000|2022-07-03 10:19:40|19103.8|19013.8|19105.6|19015.6|19106.2|19016.2|19103.3|19013.3|31
1656843590000|2022-07-03 10:19:50|19105.7|19015.7|19111.2|19021.2|19114|19024|19105.2|19015.2|17
1656843600000|2022-07-03 10:20:00|19110.5|19020.5|19110.6|19020.6|19111.1|19021.1|19109.9|19019.9|24
1656843610000|2022-07-03 10:20:10|19110.4|19020.4|19108|19018|19110.5|19020.5|19107.8|19017.8|19
1656843620000|2022-07-03 10:20:20|19108.5|19018.5|19108.3|19018.3|19108.5|19018.5|19106.8|19016.8|18
1656843630000|2022-07-03 10:20:30|19108.2|19018.2|19109.7|19019.7|19110.9|19020.9|19108.2|19018.2|19
1656843640000|2022-07-03 10:20:40|19110.1|19020.1|19109.5|19019.5|19110.2|19020.2|19108.9|19018.9|22
1656843650000|2022-07-03 10:20:50|19109.4|19019.4|19108.4|19018.4|19110.5|19020.5|19106.9|19016.9|20
1656843660000|2022-07-03 10:21:00|19108.3|19018.3|19108.8|19018.8|19109.6|19019.6|19108.3|19018.3|22
1656843670000|2022-07-03 10:21:10|19108.7|19018.7|19108|19018|19108.9|19018.9|19107.8|19017.8|17
1656843680000|2022-07-03 10:21:20|19108.2|19018.2|19108.6|19018.6|19108.8|19018.8|19108.1|19018.1|10
1656843690000|2022-07-03 10:21:30|19108.3|19018.3|19106.9|19016.9|19108.3|19018.3|19106.5|19016.5|16
1656843700000|2022-07-03 10:21:40|19106.6|19016.6|19106|19016|19106.7|19016.7|19106|19016|9
1656843710000|2022-07-03 10:21:50|19106.1|19016.1|19106|19016|19107|19017|19105.9|19015.9|16
1656843720000|2022-07-03 10:22:00|19106.8|19016.8|19107.7|19017.7|19109|19019|19106.3|19016.3|21
1656843730000|2022-07-03 10:22:10|19107.3|19017.3|19107.4|19017.4|19107.7|19017.7|19106.4|19016.4|19
1656843740000|2022-07-03 10:22:20|19107.5|19017.5|19106.2|19016.2|19107.5|19017.5|19105.4|19015.4|21
1656843750000|2022-07-03 10:22:30|19106.3|19016.3|19106.5|19016.5|19107.2|19017.2|19105.6|19015.6|18
1656843760000|2022-07-03 10:22:40|19106.7|19016.7|19107.2|19017.2|19107.6|19017.6|19106.7|19016.7|19
1656843770000|2022-07-03 10:22:50|19107.1|19017.1|19107.1|19017.1|19107.5|19017.5|19106.6|19016.6|24
1656843780000|2022-07-03 10:23:00|19107.2|19017.2|19107.2|19017.2|19107.4|19017.4|19106.6|19016.6|17
1656843790000|2022-07-03 10:23:10|19107.3|19017.3|19107.6|19017.6|19108|19018|19106.9|19016.9|10
1656843800000|2022-07-03 10:23:20|19107.5|19017.5|19106.7|19016.7|19107.7|19017.7|19106.7|19016.7|13
1656843810000|2022-07-03 10:23:30|19106.3|19016.3|19106.6|19016.6|19107.1|19017.1|19103.9|19013.9|20
1656843820000|2022-07-03 10:23:40|19106.5|19016.5|19106.8|19016.8|19107.2|19017.2|19106|19016|21
1656843830000|2022-07-03 10:23:50|19106.9|19016.9|19106.8|19016.8|19107.4|19017.4|19105.9|19015.9|22
1656843840000|2022-07-03 10:24:00|19107.3|19017.3|19106.9|19016.9|19107.8|19017.8|19105.9|19015.9|20
1656843850000|2022-07-03 10:24:10|19107|19017|19107.2|19017.2|19108.3|19018.3|19106.8|19016.8|25
1656843860000|2022-07-03 10:24:20|19107.4|19017.4|19104.9|19014.9|19107.9|19017.9|19104.8|19014.8|18
1656843870000|2022-07-03 10:24:30|19104.8|19014.8|19104.2|19014.2|19105|19015|19104|19014|11
1656843880000|2022-07-03 10:24:40|19104.4|19014.4|19104.3|19014.3|19104.5|19014.5|19104.1|19014.1|20
1656843890000|2022-07-03 10:24:50|19104.2|19014.2|19107.7|19017.7|19107.7|19017.7|19104.1|19014.1|23
1656843900000|2022-07-03 10:25:00|19108.7|19018.7|19106.8|19016.8|19108.7|19018.7|19106.6|19016.6|26
1656843910000|2022-07-03 10:25:10|19107|19017|19106.7|19016.7|19107.1|19017.1|19106.5|19016.5|20
1656843920000|2022-07-03 10:25:20|19106.8|19016.8|19106.6|19016.6|19106.8|19016.8|19106.4|19016.4|9
1656843930000|2022-07-03 10:25:30|19106.5|19016.5|19106.6|19016.6|19106.7|19016.7|19106.3|19016.3|13
1656843940000|2022-07-03 10:25:40|19106.5|19016.5|19106.1|19016.1|19106.8|19016.8|19106.1|19016.1|10
1656843950000|2022-07-03 10:25:50|19106.6|19016.6|19111.2|19021.2|19112.4|19022.4|19106.5|19016.5|17
1656843960000|2022-07-03 10:26:00|19110.7|19020.7|19109.3|19019.3|19110.7|19020.7|19108.7|19018.7|23
1656843970000|2022-07-03 10:26:10|19109.2|19019.2|19109.2|19019.2|19109.7|19019.7|19107.8|19017.8|26
1656843980000|2022-07-03 10:26:20|19109.4|19019.4|19106|19016|19109.4|19019.4|19106|19016|25
1656843990000|2022-07-03 10:26:30|19106.6|19016.6|19106.8|19016.8|19107.8|19017.8|19106.3|19016.3|19
1656844000000|2022-07-03 10:26:40|19104.9|19014.9|19107.3|19017.3|19108.2|19018.2|19104.9|19014.9|15
1656844010000|2022-07-03 10:26:50|19107.2|19017.2|19108.4|19018.4|19109.7|19019.7|19107|19017|26
1656844020000|2022-07-03 10:27:00|19108.3|19018.3|19108.9|19018.9|19109.1|19019.1|19108.1|19018.1|23
1656844030000|2022-07-03 10:27:10|19109|19019|19108.2|19018.2|19109.3|19019.3|19107.1|19017.1|13
1656844040000|2022-07-03 10:27:20|19108.1|19018.1|19105.6|19015.6|19108.1|19018.1|19104.4|19014.4|22
1656844050000|2022-07-03 10:27:30|19105.1|19015.1|19105.1|19015.1|19105.6|19015.6|19104.6|19014.6|12
1656844060000|2022-07-03 10:27:40|19106.1|19016.1|19105|19015|19106.3|19016.3|19105|19015|15
1656844070000|2022-07-03 10:27:50|19105.5|19015.5|19105|19015|19105.6|19015.6|19104.3|19014.3|19
1656844080000|2022-07-03 10:28:00|19104.6|19014.6|19104.3|19014.3|19105.6|19015.6|19104.3|19014.3|16
1656844090000|2022-07-03 10:28:10|19105.6|19015.6|19105|19015|19105.6|19015.6|19104.3|19014.3|17
1656844100000|2022-07-03 10:28:20|19105.6|19015.6|19104.5|19014.5|19105.6|19015.6|19104|19014|10
1656844110000|2022-07-03 10:28:30|19105.2|19015.2|19099|19009|19105.2|19015.2|19098.2|19008.2|27
1656844120000|2022-07-03 10:28:40|19098.4|19008.4|19099.7|19009.7|19100.3|19010.3|19098.4|19008.4|23
1656844130000|2022-07-03 10:28:50|19099.8|19009.8|19099.9|19009.9|19100.2|19010.2|19099.3|19009.3|17
1656844140000|2022-07-03 10:29:00|19099.5|19009.5|19102.9|19012.9|19102.9|19012.9|19099.4|19009.4|18
1656844150000|2022-07-03 10:29:10|19103|19013|19104.1|19014.1|19105.6|19015.6|19102.2|19012.2|30
1656844160000|2022-07-03 10:29:20|19103.2|19013.2|19104.1|19014.1|19104.3|19014.3|19102.6|19012.6|25
1656844170000|2022-07-03 10:29:30|19104.2|19014.2|19103|19013|19105.1|19015.1|19102.8|19012.8|19
1656844180000|2022-07-03 10:29:40|19103.2|19013.2|19103.1|19013.1|19103.3|19013.3|19100.7|19010.7|15
1656844190000|2022-07-03 10:29:50|19103.2|19013.2|19103.2|19013.2|19103.2|19013.2|19102.9|19012.9|7
1656844200000|2022-07-03 10:30:00|19103.3|19013.3|19103.4|19013.4|19103.5|19013.5|19102.6|19012.6|12
1656844210000|2022-07-03 10:30:10|19103.1|19013.1|19101.4|19011.4|19104.7|19014.7|19100.8|19010.8|27
1656844220000|2022-07-03 10:30:20|19101.3|19011.3|19100.9|19010.9|19101.5|19011.5|19100.4|19010.4|13
1656844230000|2022-07-03 10:30:30|19100.8|19010.8|19101.3|19011.3|19101.7|19011.7|19100.4|19010.4|28
1656844240000|2022-07-03 10:30:40|19101.8|19011.8|19106.5|19016.5|19106.5|19016.5|19100.5|19010.5|22
1656844250000|2022-07-03 10:30:50|19104.9|19014.9|19106.8|19016.8|19106.8|19016.8|19104|19014|21
1656844260000|2022-07-03 10:31:00|19106.7|19016.7|19105.7|19015.7|19106.7|19016.7|19105.3|19015.3|15
1656844270000|2022-07-03 10:31:10|19105.8|19015.8|19106.2|19016.2|19106.2|19016.2|19105.2|19015.2|20
1656844280000|2022-07-03 10:31:20|19106.3|19016.3|19106.3|19016.3|19106.3|19016.3|19106.1|19016.1|3
1656844290000|2022-07-03 10:31:30|19106.1|19016.1|19106.7|19016.7|19106.7|19016.7|19105.2|19015.2|14
1656844300000|2022-07-03 10:31:40|19106.3|19016.3|19106.5|19016.5|19106.7|19016.7|19105.6|19015.6|19
1656844310000|2022-07-03 10:31:50|19106|19016|19108.1|19018.1|19108.4|19018.4|19106|19016|18
1656844320000|2022-07-03 10:32:00|19107.7|19017.7|19108.3|19018.3|19108.8|19018.8|19107.7|19017.7|16
1656844330000|2022-07-03 10:32:10|19108.6|19018.6|19108.3|19018.3|19108.6|19018.6|19106.9|19016.9|19
1656844340000|2022-07-03 10:32:20|19108.4|19018.4|19108.4|19018.4|19108.6|19018.6|19107|19017|22
1656844350000|2022-07-03 10:32:30|19108.3|19018.3|19107.7|19017.7|19108.3|19018.3|19107.6|19017.6|12
1656844360000|2022-07-03 10:32:40|19107.6|19017.6|19107.5|19017.5|19108.1|19018.1|19103.7|19013.7|24
1656844370000|2022-07-03 10:32:50|19107.3|19017.3|19108.4|19018.4|19108.5|19018.5|19107.1|19017.1|18
1656844380000|2022-07-03 10:33:00|19108.5|19018.5|19111.2|19021.2|19111.3|19021.3|19107.7|19017.7|23
1656844390000|2022-07-03 10:33:10|19111.3|19021.3|19110.5|19020.5|19111.5|19021.5|19108.1|19018.1|22
1656844400000|2022-07-03 10:33:20|19110.2|19020.2|19111.1|19021.1|19111.1|19021.1|19110|19020|17
1656844410000|2022-07-03 10:33:30|19110.9|19020.9|19110.1|19020.1|19110.9|19020.9|19109.3|19019.3|14
1656844420000|2022-07-03 10:33:40|19110.2|19020.2|19128.8|19038.8|19137.3|19047.3|19110|19020|39
1656844430000|2022-07-03 10:33:50|19128.6|19038.6|19121|19031|19129.2|19039.2|19118.7|19028.7|33
1656844440000|2022-07-03 10:34:00|19121.9|19031.9|19125.4|19035.4|19128.9|19038.9|19121.9|19031.9|34
1656844450000|2022-07-03 10:34:10|19125.5|19035.5|19126|19036|19126.6|19036.6|19123.5|19033.5|27
1656844460000|2022-07-03 10:34:20|19125.9|19035.9|19124.7|19034.7|19127.9|19037.9|19124.5|19034.5|24
1656844470000|2022-07-03 10:34:30|19125.7|19035.7|19124.7|19034.7|19125.7|19035.7|19124.5|19034.5|21
1656844480000|2022-07-03 10:34:40|19124.6|19034.6|19124.8|19034.8|19126.3|19036.3|19124.6|19034.6|23
1656844490000|2022-07-03 10:34:50|19125.6|19035.6|19123.4|19033.4|19125.6|19035.6|19123.4|19033.4|29
1656844500000|2022-07-03 10:35:00|19124.1|19034.1|19123.8|19033.8|19124.6|19034.6|19122.7|19032.7|20
1656844510000|2022-07-03 10:35:10|19123.7|19033.7|19123.9|19033.9|19124.2|19034.2|19123.6|19033.6|17
1656844520000|2022-07-03 10:35:20|19123.8|19033.8|19123.1|19033.1|19124.1|19034.1|19123|19033|20
1656844530000|2022-07-03 10:35:30|19123|19033|19122.6|19032.6|19123.1|19033.1|19121.4|19031.4|24
1656844540000|2022-07-03 10:35:40|19122.5|19032.5|19122.4|19032.4|19122.7|19032.7|19122|19032|22
1656844550000|2022-07-03 10:35:50|19122.5|19032.5|19119.8|19029.8|19122.5|19032.5|19119.6|19029.6|13
1656844560000|2022-07-03 10:36:00|19122.1|19032.1|19122|19032|19122.2|19032.2|19121.9|19031.9|11
1656844570000|2022-07-03 10:36:10|19121.6|19031.6|19122.8|19032.8|19123.1|19033.1|19121.6|19031.6|19
1656844580000|2022-07-03 10:36:20|19122.9|19032.9|19124|19034|19124|19034|19122.8|19032.8|18
1656844590000|2022-07-03 10:36:30|19123.5|19033.5|19123|19033|19125.7|19035.7|19122.3|19032.3|27
1656844600000|2022-07-03 10:36:40|19122.9|19032.9|19122|19032|19124.6|19034.6|19122|19032|18
1656844610000|2022-07-03 10:36:50|19121.9|19031.9|19122.6|19032.6|19123.3|19033.3|19121.7|19031.7|14
1656844620000|2022-07-03 10:37:00|19122.5|19032.5|19122|19032|19122.5|19032.5|19121.4|19031.4|25
1656844630000|2022-07-03 10:37:10|19121.9|19031.9|19121.6|19031.6|19122.3|19032.3|19121.2|19031.2|20
1656844640000|2022-07-03 10:37:20|19121.8|19031.8|19121.6|19031.6|19122.6|19032.6|19121.6|19031.6|20
1656844650000|2022-07-03 10:37:30|19121.5|19031.5|19117.1|19027.1|19121.6|19031.6|19116.7|19026.7|17
1656844660000|2022-07-03 10:37:40|19116.8|19026.8|19111.8|19021.8|19116.8|19026.8|19111.7|19021.7|25
1656844670000|2022-07-03 10:37:50|19111.5|19021.5|19115|19025|19115.9|19025.9|19110.6|19020.6|28
1656844680000|2022-07-03 10:38:00|19114.7|19024.7|19114.8|19024.8|19114.8|19024.8|19114.1|19024.1|23
1656844690000|2022-07-03 10:38:10|19114.7|19024.7|19119.6|19029.6|19119.9|19029.9|19113.7|19023.7|33
1656844700000|2022-07-03 10:38:20|19119.5|19029.5|19114.7|19024.7|19119.8|19029.8|19114.7|19024.7|27
1656844710000|2022-07-03 10:38:30|19115.1|19025.1|19116.1|19026.1|19116.6|19026.6|19115.1|19025.1|28
1656844720000|2022-07-03 10:38:40|19115.9|19025.9|19114.7|19024.7|19116.1|19026.1|19114.7|19024.7|18
1656844730000|2022-07-03 10:38:50|19115.3|19025.3|19115.1|19025.1|19116|19026|19114.6|19024.6|14
1656844740000|2022-07-03 10:39:00|19114.9|19024.9|19112.7|19022.7|19115.4|19025.4|19112.7|19022.7|18
1656844750000|2022-07-03 10:39:10|19112.6|19022.6|19114.1|19024.1|19114.4|19024.4|19111.8|19021.8|16
1656844760000|2022-07-03 10:39:20|19114.5|19024.5|19114.6|19024.6|19114.7|19024.7|19114|19024|19
1656844770000|2022-07-03 10:39:30|19114.5|19024.5|19113.7|19023.7|19114.8|19024.8|19113.6|19023.6|19
1656844780000|2022-07-03 10:39:40|19114.3|19024.3|19114.9|19024.9|19114.9|19024.9|19113.7|19023.7|14
1656844790000|2022-07-03 10:39:50|19114.5|19024.5|19114.5|19024.5|19115.3|19025.3|19114.4|19024.4|11
1656844800000|2022-07-03 10:40:00|19114.6|19024.6|19114.6|19024.6|19114.8|19024.8|19114.5|19024.5|5
1656844810000|2022-07-03 10:40:10|19114.2|19024.2|19114.2|19024.2|19114.2|19024.2|19114.2|19024.2|1
1656844820000|2022-07-03 10:40:20|19114.1|19024.1|19114.7|19024.7|19114.7|19024.7|19114.1|19024.1|2
1656844830000|2022-07-03 10:40:30|19114.6|19024.6|19114.9|19024.9|19114.9|19024.9|19114.4|19024.4|12
1656844840000|2022-07-03 10:40:40|19114.6|19024.6|19111.3|19021.3|19114.9|19024.9|19110.9|19020.9|19
1656844850000|2022-07-03 10:40:50|19110.8|19020.8|19110.7|19020.7|19111.7|19021.7|19110.7|19020.7|15
1656844860000|2022-07-03 10:41:00|19110.8|19020.8|19110.5|19020.5|19111|19021|19110.1|19020.1|26
1656844870000|2022-07-03 10:41:10|19110.9|19020.9|19099.9|19009.9|19110.9|19020.9|19099.9|19009.9|31
1656844880000|2022-07-03 10:41:20|19101|19011|19098.7|19008.7|19101.4|19011.4|19098.2|19008.2|22
1656844890000|2022-07-03 10:41:30|19098.8|19008.8|19098.4|19008.4|19100.8|19010.8|19097.5|19007.5|28
1656844900000|2022-07-03 10:41:40|19098.3|19008.3|19102.5|19012.5|19102.5|19012.5|19097.5|19007.5|22
1656844910000|2022-07-03 10:41:50|19101.3|19011.3|19102.5|19012.5|19102.9|19012.9|19100.8|19010.8|19
1656844920000|2022-07-03 10:42:00|19101.9|19011.9|19101.3|19011.3|19103.1|19013.1|19101.3|19011.3|22
1656844930000|2022-07-03 10:42:10|19101.1|19011.1|19100.9|19010.9|19102.2|19012.2|19099.7|19009.7|23
1656844940000|2022-07-03 10:42:20|19100.3|19010.3|19098.3|19008.3|19100.3|19010.3|19097.7|19007.7|27
1656844950000|2022-07-03 10:42:30|19097.7|19007.7|19094.5|19004.5|19098.2|19008.2|19093.8|19003.8|22
1656844960000|2022-07-03 10:42:40|19093|19003|19087.7|18997.7|19094.1|19004.1|19087.7|18997.7|23
1656844970000|2022-07-03 10:42:50|19087.6|18997.6|19087.2|18997.2|19087.6|18997.6|19086.8|18996.8|14
1656844980000|2022-07-03 10:43:00|19087.1|18997.1|19087.6|18997.6|19088.2|18998.2|19086.9|18996.9|27
1656844990000|2022-07-03 10:43:10|19088|18998|19091.6|19001.6|19093.4|19003.4|19087.8|18997.8|27
1656845000000|2022-07-03 10:43:20|19091.5|19001.5|19091.4|19001.4|19091.8|19001.8|19090.3|19000.3|23
1656845010000|2022-07-03 10:43:30|19091.5|19001.5|19091.4|19001.4|19091.7|19001.7|19091.3|19001.3|23
1656845020000|2022-07-03 10:43:40|19091.5|19001.5|19096.9|19006.9|19097.4|19007.4|19091.4|19001.4|21
1656845030000|2022-07-03 10:43:50|19097|19007|19095|19005|19099.2|19009.2|19095|19005|25
1656845040000|2022-07-03 10:44:00|19095.1|19005.1|19101|19011|19101.5|19011.5|19095.1|19005.1|29
1656845050000|2022-07-03 10:44:10|19101.5|19011.5|19103.3|19013.3|19103.5|19013.5|19101.5|19011.5|19
1656845060000|2022-07-03 10:44:20|19102.9|19012.9|19103.2|19013.2|19103.9|19013.9|19102.5|19012.5|15
1656845070000|2022-07-03 10:44:30|19103.1|19013.1|19102.7|19012.7|19103.1|19013.1|19102.6|19012.6|21
1656845080000|2022-07-03 10:44:40|19103|19013|19103.2|19013.2|19103.7|19013.7|19102.7|19012.7|18
1656845090000|2022-07-03 10:44:50|19103.3|19013.3|19102.9|19012.9|19103.5|19013.5|19102.8|19012.8|16
1656845100000|2022-07-03 10:45:00|19103.4|19013.4|19110.6|19020.6|19113|19023|19102.6|19012.6|25
1656845110000|2022-07-03 10:45:10|19110.7|19020.7|19108.8|19018.8|19111.8|19021.8|19108.6|19018.6|21
1656845120000|2022-07-03 10:45:20|19108.4|19018.4|19104.4|19014.4|19109|19019|19104.4|19014.4|28
1656845130000|2022-07-03 10:45:30|19104.2|19014.2|19104.3|19014.3|19104.5|19014.5|19103|19013|25
1656845140000|2022-07-03 10:45:40|19104.9|19014.9|19104|19014|19104.9|19014.9|19103.6|19013.6|15
1656845150000|2022-07-03 10:45:50|19103.9|19013.9|19104.8|19014.8|19104.8|19014.8|19103.2|19013.2|19
1656845160000|2022-07-03 10:46:00|19104.5|19014.5|19104.1|19014.1|19104.8|19014.8|19104.1|19014.1|16
1656845170000|2022-07-03 10:46:10|19104.3|19014.3|19104.4|19014.4|19104.8|19014.8|19104.1|19014.1|19
1656845180000|2022-07-03 10:46:20|19104.5|19014.5|19104.4|19014.4|19104.6|19014.6|19104|19014|10
1656845190000|2022-07-03 10:46:30|19104.3|19014.3|19103.6|19013.6|19104.6|19014.6|19103|19013|14
1656845200000|2022-07-03 10:46:40|19103.5|19013.5|19103.6|19013.6|19103.6|19013.6|19103.5|19013.5|2
1656845210000|2022-07-03 10:46:50|19103.5|19013.5|19103.5|19013.5|19103.9|19013.9|19103.5|19013.5|5
1656845220000|2022-07-03 10:47:00|19104.2|19014.2|19103.6|19013.6|19104.2|19014.2|19103.5|19013.5|9
1656845230000|2022-07-03 10:47:10|19103.9|19013.9|19103.6|19013.6|19103.9|19013.9|19103.5|19013.5|4
1656845240000|2022-07-03 10:47:20|19103.5|19013.5|19103.6|19013.6|19103.6|19013.6|19103.5|19013.5|4
1656845250000|2022-07-03 10:47:30|19103.5|19013.5|19103.5|19013.5|19103.9|19013.9|19102.9|19012.9|14
1656845260000|2022-07-03 10:47:40|19102.4|19012.4|19102.5|19012.5|19103.1|19013.1|19102.3|19012.3|10
1656845270000|2022-07-03 10:47:50|19101.6|19011.6|19097.2|19007.2|19101.6|19011.6|19096.9|19006.9|26
1656845280000|2022-07-03 10:48:00|19097.7|19007.7|19096.7|19006.7|19098.1|19008.1|19096.6|19006.6|22
1656845290000|2022-07-03 10:48:10|19096.5|19006.5|19096.5|19006.5|19097.4|19007.4|19096|19006|19
1656845300000|2022-07-03 10:48:20|19096.1|19006.1|19096.7|19006.7|19096.9|19006.9|19095.7|19005.7|18
1656845310000|2022-07-03 10:48:30|19096.9|19006.9|19096.5|19006.5|19096.9|19006.9|19096|19006|11
1656845320000|2022-07-03 10:48:40|19097.1|19007.1|19095.9|19005.9|19097.1|19007.1|19095.9|19005.9|17
1656845330000|2022-07-03 10:48:50|19096.4|19006.4|19096|19006|19096.4|19006.4|19095.9|19005.9|4
1656845340000|2022-07-03 10:49:00|19096.5|19006.5|19095.4|19005.4|19096.5|19006.5|19095.4|19005.4|3
1656845350000|2022-07-03 10:49:10|19095.9|19005.9|19097.1|19007.1|19098|19008|19095.4|19005.4|17
1656845360000|2022-07-03 10:49:20|19097.2|19007.2|19097.3|19007.3|19097.6|19007.6|19097.1|19007.1|11
1656845370000|2022-07-03 10:49:30|19098.1|19008.1|19097.4|19007.4|19098.1|19008.1|19097.4|19007.4|6
1656845380000|2022-07-03 10:49:40|19097.8|19007.8|19097.3|19007.3|19098|19008|19097.3|19007.3|14
1656845390000|2022-07-03 10:49:50|19097.8|19007.8|19097.5|19007.5|19097.8|19007.8|19097.2|19007.2|20
1656845400000|2022-07-03 10:50:00|19097.6|19007.6|19095.6|19005.6|19097.8|19007.8|19095.6|19005.6|16
1656845410000|2022-07-03 10:50:10|19095.4|19005.4|19092.5|19002.5|19095.8|19005.8|19092.5|19002.5|21
1656845420000|2022-07-03 10:50:20|19092.6|19002.6|19092.7|19002.7|19092.9|19002.9|19092.5|19002.5|7
1656845430000|2022-07-03 10:50:30|19093.3|19003.3|19093.3|19003.3|19093.3|19003.3|19093.3|19003.3|1
1656845440000|2022-07-03 10:50:40|19093|19003|19092.9|19002.9|19093|19003|19092.9|19002.9|6
1656845450000|2022-07-03 10:50:50|19093|19003|19093.3|19003.3|19093.8|19003.8|19092.9|19002.9|10
1656845460000|2022-07-03 10:51:00|19093.2|19003.2|19094.7|19004.7|19094.7|19004.7|19093.2|19003.2|20
1656845470000|2022-07-03 10:51:10|19094.2|19004.2|19093.6|19003.6|19094.7|19004.7|19093.2|19003.2|11
1656845480000|2022-07-03 10:51:20|19093.7|19003.7|19093.5|19003.5|19094|19004|19093|19003|24
1656845490000|2022-07-03 10:51:30|19093.2|19003.2|19093.6|19003.6|19094.1|19004.1|19093.1|19003.1|12
1656845500000|2022-07-03 10:51:40|19093.5|19003.5|19093.5|19003.5|19093.8|19003.8|19093.2|19003.2|12
1656845510000|2022-07-03 10:51:50|19093.6|19003.6|19092.5|19002.5|19093.8|19003.8|19092.4|19002.4|10
1656845520000|2022-07-03 10:52:00|19092.6|19002.6|19092.5|19002.5|19092.6|19002.6|19092.4|19002.4|8
1656845530000|2022-07-03 10:52:10|19092.6|19002.6|19092.8|19002.8|19093|19003|19092.5|19002.5|15
1656845540000|2022-07-03 10:52:20|19092.9|19002.9|19092.5|19002.5|19093.1|19003.1|19092.5|19002.5|16
1656845550000|2022-07-03 10:52:30|19092.8|19002.8|19092.9|19002.9|19093|19003|19092.5|19002.5|19
1656845560000|2022-07-03 10:52:40|19093.1|19003.1|19092.8|19002.8|19093.3|19003.3|19092.5|19002.5|17
1656845570000|2022-07-03 10:52:50|19092.9|19002.9|19093|19003|19093.5|19003.5|19092.5|19002.5|15
1656845580000|2022-07-03 10:53:00|19093.2|19003.2|19092.9|19002.9|19093.2|19003.2|19092.8|19002.8|13
1656845590000|2022-07-03 10:53:10|19093.1|19003.1|19094.1|19004.1|19096.2|19006.2|19092.8|19002.8|22
1656845600000|2022-07-03 10:53:20|19093.9|19003.9|19094|19004|19094.7|19004.7|19093.7|19003.7|18
1656845610000|2022-07-03 10:53:30|19094.1|19004.1|19093|19003|19094.3|19004.3|19092.9|19002.9|23
1656845620000|2022-07-03 10:53:40|19092.9|19002.9|19093.6|19003.6|19094.5|19004.5|19092.4|19002.4|23
1656845630000|2022-07-03 10:53:50|19093.5|19003.5|19093.7|19003.7|19093.7|19003.7|19093.1|19003.1|14
1656845640000|2022-07-03 10:54:00|19093.5|19003.5|19093.1|19003.1|19093.8|19003.8|19093|19003|23
1656845650000|2022-07-03 10:54:10|19093.3|19003.3|19093.6|19003.6|19093.9|19003.9|19093.3|19003.3|21
1656845660000|2022-07-03 10:54:20|19093.9|19003.9|19093|19003|19094.2|19004.2|19093|19003|22
1656845670000|2022-07-03 10:54:30|19093.4|19003.4|19093.1|19003.1|19093.5|19003.5|19093.1|19003.1|12
1656845680000|2022-07-03 10:54:40|19093.2|19003.2|19093.1|19003.1|19093.6|19003.6|19093|19003|8
1656845690000|2022-07-03 10:54:50|19093.5|19003.5|19098.3|19008.3|19099.9|19009.9|19093|19003|25
1656845700000|2022-07-03 10:55:00|19098.8|19008.8|19099.2|19009.2|19099.2|19009.2|19098.1|19008.1|12
1656845710000|2022-07-03 10:55:10|19099.3|19009.3|19098.4|19008.4|19099.3|19009.3|19097.8|19007.8|20
1656845720000|2022-07-03 10:55:20|19098.3|19008.3|19098.2|19008.2|19099|19009|19098|19008|22
1656845730000|2022-07-03 10:55:30|19098.1|19008.1|19097.6|19007.6|19098.1|19008.1|19097.6|19007.6|15
1656845740000|2022-07-03 10:55:40|19097.7|19007.7|19097.9|19007.9|19098.1|19008.1|19097.7|19007.7|14
1656845750000|2022-07-03 10:55:50|19098.1|19008.1|19098|19008|19099.1|19009.1|19098|19008|24
1656845760000|2022-07-03 10:56:00|19098.3|19008.3|19098.6|19008.6|19099.3|19009.3|19097.8|19007.8|17
1656845770000|2022-07-03 10:56:10|19097.7|19007.7|19096.8|19006.8|19097.8|19007.8|19095|19005|12
1656845780000|2022-07-03 10:56:20|19096.7|19006.7|19116.9|19026.9|19117.6|19027.6|19096.7|19006.7|28
1656845790000|2022-07-03 10:56:30|19118.6|19028.6|19121.3|19031.3|19122.7|19032.7|19118.4|19028.4|32
1656845800000|2022-07-03 10:56:40|19119.7|19029.7|19115.7|19025.7|19120.1|19030.1|19114.9|19024.9|27
1656845810000|2022-07-03 10:56:50|19115.2|19025.2|19113.5|19023.5|19115.6|19025.6|19110.8|19020.8|30
1656845820000|2022-07-03 10:57:00|19113.4|19023.4|19114.5|19024.5|19115.1|19025.1|19113.1|19023.1|29
1656845830000|2022-07-03 10:57:10|19114.3|19024.3|19113.3|19023.3|19115|19025|19113.3|19023.3|27
1656845840000|2022-07-03 10:57:20|19113|19023|19108.8|19018.8|19115.2|19025.2|19108.3|19018.3|30
1656845850000|2022-07-03 10:57:30|19108.7|19018.7|19108.8|19018.8|19109.4|19019.4|19108.6|19018.6|25
1656845860000|2022-07-03 10:57:40|19109.2|19019.2|19108.1|19018.1|19109.3|19019.3|19107.7|19017.7|25
1656845870000|2022-07-03 10:57:50|19108|19018|19108.9|19018.9|19109.2|19019.2|19105.8|19015.8|25
1656845880000|2022-07-03 10:58:00|19108.3|19018.3|19111.3|19021.3|19111.4|19021.4|19107.3|19017.3|24
1656845890000|2022-07-03 10:58:10|19111.2|19021.2|19110.7|19020.7|19112.4|19022.4|19110.5|19020.5|28
1656845900000|2022-07-03 10:58:20|19110.1|19020.1|19110.4|19020.4|19111.1|19021.1|19109.8|19019.8|13
1656845910000|2022-07-03 10:58:30|19110|19020|19109.3|19019.3|19110.3|19020.3|19109.3|19019.3|9
1656845920000|2022-07-03 10:58:40|19109.7|19019.7|19109.8|19019.8|19110.4|19020.4|19109.7|19019.7|13
1656845930000|2022-07-03 10:58:50|19109|19019|19108.6|19018.6|19109.8|19019.8|19108.6|19018.6|14
1656845940000|2022-07-03 10:59:00|19108.5|19018.5|19108.9|19018.9|19108.9|19018.9|19108.5|19018.5|9
1656845950000|2022-07-03 10:59:10|19108.8|19018.8|19107.8|19017.8|19108.8|19018.8|19107.8|19017.8|4
1656845960000|2022-07-03 10:59:20|19107.5|19017.5|19102.6|19012.6|19108.2|19018.2|19102.3|19012.3|29
1656845970000|2022-07-03 10:59:30|19102.5|19012.5|19100.6|19010.6|19102.5|19012.5|19100.1|19010.1|24
1656845980000|2022-07-03 10:59:40|19101.1|19011.1|19100.5|19010.5|19101.1|19011.1|19100.4|19010.4|17
1656845990000|2022-07-03 10:59:50|19100.4|19010.4|19099.9|19009.9|19101.2|19011.2|19099.8|19009.8|19
1656846000000|2022-07-03 11:00:00|19100|19010|19099.4|19009.4|19101.3|19011.3|19099.2|19009.2|24
1656846010000|2022-07-03 11:00:10|19098.9|19008.9|19095.9|19005.9|19098.9|19008.9|19092.2|19002.2|28
1656846020000|2022-07-03 11:00:20|19096|19006|19097.3|19007.3|19099.2|19009.2|19095.9|19005.9|29
1656846030000|2022-07-03 11:00:30|19097.2|19007.2|19097.5|19007.5|19097.5|19007.5|19095.8|19005.8|21
1656846040000|2022-07-03 11:00:40|19097.1|19007.1|19097.3|19007.3|19098|19008|19093.6|19003.6|28
1656846050000|2022-07-03 11:00:50|19097.1|19007.1|19097.5|19007.5|19097.7|19007.7|19096.9|19006.9|20
1656846060000|2022-07-03 11:01:00|19097.3|19007.3|19098|19008|19098.1|19008.1|19097.3|19007.3|18
1656846070000|2022-07-03 11:01:10|19097.7|19007.7|19102|19012|19103.3|19013.3|19097.7|19007.7|27
1656846080000|2022-07-03 11:01:20|19101|19011|19096.8|19006.8|19101|19011|19096.3|19006.3|33
1656846090000|2022-07-03 11:01:30|19096.7|19006.7|19096.2|19006.2|19096.9|19006.9|19096|19006|19
1656846100000|2022-07-03 11:01:40|19096.1|19006.1|19096.3|19006.3|19096.7|19006.7|19095.7|19005.7|19
1656846110000|2022-07-03 11:01:50|19095.9|19005.9|19095.9|19005.9|19096.6|19006.6|19095.7|19005.7|14
1656846120000|2022-07-03 11:02:00|19096.2|19006.2|19097|19007|19097|19007|19096|19006|19
1656846130000|2022-07-03 11:02:10|19097.7|19007.7|19096.6|19006.6|19097.7|19007.7|19096.1|19006.1|23
1656846140000|2022-07-03 11:02:20|19096.8|19006.8|19096.7|19006.7|19096.8|19006.8|19095.9|19005.9|19
1656846150000|2022-07-03 11:02:30|19096.9|19006.9|19097.3|19007.3|19097.3|19007.3|19096.4|19006.4|23
1656846160000|2022-07-03 11:02:40|19097.1|19007.1|19095.9|19005.9|19097.5|19007.5|19095.9|19005.9|17
1656846170000|2022-07-03 11:02:50|19095.8|19005.8|19096.3|19006.3|19096.7|19006.7|19095.8|19005.8|18
1656846180000|2022-07-03 11:03:00|19096.1|19006.1|19096.2|19006.2|19096.7|19006.7|19093.3|19003.3|28
1656846190000|2022-07-03 11:03:10|19096.1|19006.1|19107.4|19017.4|19110|19020|19096.1|19006.1|27
1656846200000|2022-07-03 11:03:20|19107.8|19017.8|19105|19015|19108|19018|19103.3|19013.3|24
1656846210000|2022-07-03 11:03:30|19105.2|19015.2|19105.6|19015.6|19106.3|19016.3|19104.6|19014.6|21
1656846220000|2022-07-03 11:03:40|19105.7|19015.7|19107.6|19017.6|19108.7|19018.7|19104.7|19014.7|25
1656846230000|2022-07-03 11:03:50|19107.4|19017.4|19107.3|19017.3|19108.5|19018.5|19106.8|19016.8|24
1656846240000|2022-07-03 11:04:00|19107.2|19017.2|19107.2|19017.2|19107.9|19017.9|19106.8|19016.8|15
1656846250000|2022-07-03 11:04:10|19107.3|19017.3|19106.8|19016.8|19107.6|19017.6|19106.7|19016.7|24
1656846260000|2022-07-03 11:04:20|19106.9|19016.9|19106.6|19016.6|19107.2|19017.2|19106.6|19016.6|17
1656846270000|2022-07-03 11:04:30|19106.9|19016.9|19108.7|19018.7|19108.7|19018.7|19106.7|19016.7|20
1656846280000|2022-07-03 11:04:40|19108.1|19018.1|19108.1|19018.1|19108.3|19018.3|19107.2|19017.2|17
1656846290000|2022-07-03 11:04:50|19108.6|19018.6|19107.4|19017.4|19109.5|19019.5|19107.4|19017.4|24
1656846300000|2022-07-03 11:05:00|19107.6|19017.6|19109.3|19019.3|19109.3|19019.3|19107.6|19017.6|7
1656846310000|2022-07-03 11:05:10|19109.5|19019.5|19108.1|19018.1|19109.5|19019.5|19108.1|19018.1|8
1656846320000|2022-07-03 11:05:20|19108.9|19018.9|19108.2|19018.2|19109.3|19019.3|19107.2|19017.2|12
1656846330000|2022-07-03 11:05:30|19108.6|19018.6|19108.6|19018.6|19109.3|19019.3|19108.6|19018.6|12
1656846340000|2022-07-03 11:05:40|19109.2|19019.2|19108.9|19018.9|19109.3|19019.3|19108.3|19018.3|19
1656846350000|2022-07-03 11:05:50|19108.3|19018.3|19109.1|19019.1|19109.1|19019.1|19108.1|19018.1|12
1656846360000|2022-07-03 11:06:00|19109.7|19019.7|19109|19019|19110.5|19020.5|19107.9|19017.9|22
1656846370000|2022-07-03 11:06:10|19108.9|19018.9|19112.3|19022.3|19112.8|19022.8|19108.9|19018.9|13
1656846380000|2022-07-03 11:06:20|19112.4|19022.4|19112.4|19022.4|19113.4|19023.4|19108.3|19018.3|14
1656846390000|2022-07-03 11:06:30|19112.7|19022.7|19113.1|19023.1|19113.2|19023.2|19112.4|19022.4|6
1656846400000|2022-07-03 11:06:40|19110.7|19020.7|19112.2|19022.2|19113.3|19023.3|19109.6|19019.6|12
1656846410000|2022-07-03 11:06:50|19111.8|19021.8|19110.2|19020.2|19112.2|19022.2|19109.6|19019.6|9
1656846420000|2022-07-03 11:07:00|19110.3|19020.3|19110.8|19020.8|19111.4|19021.4|19110.3|19020.3|8
1656846430000|2022-07-03 11:07:10|19110.9|19020.9|19115.7|19025.7|19116.3|19026.3|19110.8|19020.8|16
1656846440000|2022-07-03 11:07:20|19115.8|19025.8|19113.8|19023.8|19116.5|19026.5|19113.5|19023.5|24
1656846450000|2022-07-03 11:07:30|19113.5|19023.5|19115.3|19025.3|19115.4|19025.4|19113.5|19023.5|17
1656846460000|2022-07-03 11:07:40|19115.4|19025.4|19115.4|19025.4|19115.4|19025.4|19114.6|19024.6|19
1656846470000|2022-07-03 11:07:50|19113.8|19023.8|19113.7|19023.7|19114.3|19024.3|19113.7|19023.7|12
1656846480000|2022-07-03 11:08:00|19113.9|19023.9|19112.8|19022.8|19114.8|19024.8|19110.2|19020.2|23
1656846490000|2022-07-03 11:08:10|19111.5|19021.5|19110.3|19020.3|19112.9|19022.9|19110.1|19020.1|16
1656846500000|2022-07-03 11:08:20|19111|19021|19110.5|19020.5|19112|19022|19109.7|19019.7|17
1656846510000|2022-07-03 11:08:30|19111.1|19021.1|19110.6|19020.6|19111.8|19021.8|19109.6|19019.6|18
1656846520000|2022-07-03 11:08:40|19111|19021|19110.9|19020.9|19111.4|19021.4|19110.5|19020.5|19
1656846530000|2022-07-03 11:08:50|19110.8|19020.8|19110.9|19020.9|19111.4|19021.4|19110.6|19020.6|13
1656846540000|2022-07-03 11:09:00|19111.2|19021.2|19113.2|19023.2|19114|19024|19109|19019|25
1656846550000|2022-07-03 11:09:10|19112.6|19022.6|19106.3|19016.3|19112.8|19022.8|19106|19016|26
1656846560000|2022-07-03 11:09:20|19106.5|19016.5|19133.7|19043.7|19137.1|19047.1|19106.5|19016.5|34
1656846570000|2022-07-03 11:09:30|19132.8|19042.8|19127.9|19037.9|19132.8|19042.8|19126.2|19036.2|28
1656846580000|2022-07-03 11:09:40|19127.7|19037.7|19128.6|19038.6|19128.6|19038.6|19127.5|19037.5|27
1656846590000|2022-07-03 11:09:50|19128.7|19038.7|19128|19038|19128.8|19038.8|19124.5|19034.5|24
1656846600000|2022-07-03 11:10:00|19127.9|19037.9|19127.2|19037.2|19129.2|19039.2|19127|19037|23
1656846610000|2022-07-03 11:10:10|19127.8|19037.8|19127.5|19037.5|19128.2|19038.2|19127.1|19037.1|25
1656846620000|2022-07-03 11:10:20|19128|19038|19125.1|19035.1|19128.6|19038.6|19124.1|19034.1|29
1656846630000|2022-07-03 11:10:30|19124.9|19034.9|19124.2|19034.2|19126.3|19036.3|19123.6|19033.6|23
1656846640000|2022-07-03 11:10:40|19123.9|19033.9|19124.1|19034.1|19124.9|19034.9|19123.8|19033.8|18
1656846650000|2022-07-03 11:10:50|19124.5|19034.5|19124.2|19034.2|19124.9|19034.9|19123.8|19033.8|19
1656846660000|2022-07-03 11:11:00|19123.9|19033.9|19126|19036|19126.1|19036.1|19123.5|19033.5|21
1656846670000|2022-07-03 11:11:10|19125.9|19035.9|19123.1|19033.1|19126.8|19036.8|19123.1|19033.1|18
1656846680000|2022-07-03 11:11:20|19124.8|19034.8|19123.4|19033.4|19125.6|19035.6|19123.4|19033.4|17
1656846690000|2022-07-03 11:11:30|19123.5|19033.5|19123.6|19033.6|19124|19034|19123.2|19033.2|23
1656846700000|2022-07-03 11:11:40|19123.5|19033.5|19122.7|19032.7|19123.6|19033.6|19122.1|19032.1|18
1656846710000|2022-07-03 11:11:50|19123|19033|19122.3|19032.3|19123.2|19033.2|19122.2|19032.2|12
1656846720000|2022-07-03 11:12:00|19122.4|19032.4|19122.7|19032.7|19123|19033|19122.2|19032.2|13
1656846730000|2022-07-03 11:12:10|19122.6|19032.6|19123.8|19033.8|19124.6|19034.6|19122.6|19032.6|17
1656846740000|2022-07-03 11:12:20|19123.7|19033.7|19124|19034|19124.2|19034.2|19123.2|19033.2|15
1656846750000|2022-07-03 11:12:30|19123.6|19033.6|19121.8|19031.8|19123.6|19033.6|19119.3|19029.3|30
1656846760000|2022-07-03 11:12:40|19121.3|19031.3|19117.9|19027.9|19121.3|19031.3|19117.8|19027.8|24
1656846770000|2022-07-03 11:12:50|19118.3|19028.3|19117.8|19027.8|19118.8|19028.8|19117.5|19027.5|15
1656846780000|2022-07-03 11:13:00|19117.6|19027.6|19117.5|19027.5|19117.9|19027.9|19117.3|19027.3|13
1656846790000|2022-07-03 11:13:10|19117.4|19027.4|19117.7|19027.7|19118.4|19028.4|19115.8|19025.8|22
1656846800000|2022-07-03 11:13:20|19116.7|19026.7|19123.9|19033.9|19124.5|19034.5|19116.7|19026.7|25
1656846810000|2022-07-03 11:13:30|19124|19034|19120.1|19030.1|19124.1|19034.1|19119.7|19029.7|21
1656846820000|2022-07-03 11:13:40|19119.7|19029.7|19119.8|19029.8|19120.3|19030.3|19119.6|19029.6|15
1656846830000|2022-07-03 11:13:50|19119.6|19029.6|19119.5|19029.5|19120.8|19030.8|19119|19029|16
1656846840000|2022-07-03 11:14:00|19119.4|19029.4|19119.3|19029.3|19119.4|19029.4|19118.9|19028.9|14
1656846850000|2022-07-03 11:14:10|19119|19029|19116.1|19026.1|19119|19029|19116.1|19026.1|18
1656846860000|2022-07-03 11:14:20|19116|19026|19131.9|19041.9|19131.9|19041.9|19116|19026|21
1656846870000|2022-07-03 11:14:30|19132.8|19042.8|19134.2|19044.2|19134.3|19044.3|19132.8|19042.8|24
1656846880000|2022-07-03 11:14:40|19133.7|19043.7|19137.4|19047.4|19138.1|19048.1|19133.7|19043.7|23
1656846890000|2022-07-03 11:14:50|19137.2|19047.2|19132.2|19042.2|19137.2|19047.2|19131.9|19041.9|22
1656846900000|2022-07-03 11:15:00|19132.1|19042.1|19134.5|19044.5|19134.8|19044.8|19132.1|19042.1|15
1656846910000|2022-07-03 11:15:10|19134.6|19044.6|19137|19047|19137.3|19047.3|19134.5|19044.5|21
1656846920000|2022-07-03 11:15:20|19138.1|19048.1|19137.3|19047.3|19138.1|19048.1|19136.9|19046.9|23
1656846930000|2022-07-03 11:15:30|19136.7|19046.7|19139.3|19049.3|19139.6|19049.6|19136.7|19046.7|19
1656846940000|2022-07-03 11:15:40|19139.6|19049.6|19140.6|19050.6|19141.4|19051.4|19136.6|19046.6|30
1656846950000|2022-07-03 11:15:50|19142.1|19052.1|19152.1|19062.1|19153.2|19063.2|19140.6|19050.6|30
1656846960000|2022-07-03 11:16:00|19152.2|19062.2|19155.5|19065.5|19168.6|19078.6|19150.8|19060.8|30
1656846970000|2022-07-03 11:16:10|19156|19066|19154.8|19064.8|19156.4|19066.4|19151.3|19061.3|29
1656846980000|2022-07-03 11:16:20|19151.5|19061.5|19154.4|19064.4|19155.1|19065.1|19151.5|19061.5|27
1656846990000|2022-07-03 11:16:30|19154.9|19064.9|19151.6|19061.6|19154.9|19064.9|19151.6|19061.6|21
1656847000000|2022-07-03 11:16:40|19151.8|19061.8|19152.3|19062.3|19153.5|19063.5|19151.4|19061.4|24
1656847010000|2022-07-03 11:16:50|19152.4|19062.4|19150.4|19060.4|19153.3|19063.3|19150.1|19060.1|21
1656847020000|2022-07-03 11:17:00|19151|19061|19149.3|19059.3|19151|19061|19148.8|19058.8|16
1656847030000|2022-07-03 11:17:10|19149.2|19059.2|19147.8|19057.8|19149.2|19059.2|19147.2|19057.2|23
1656847040000|2022-07-03 11:17:20|19147.9|19057.9|19147.8|19057.8|19148.8|19058.8|19147.3|19057.3|24
1656847050000|2022-07-03 11:17:30|19148.3|19058.3|19148|19058|19148.3|19058.3|19147.7|19057.7|13
1656847060000|2022-07-03 11:17:40|19147.7|19057.7|19146.8|19056.8|19147.9|19057.9|19146.8|19056.8|21
1656847070000|2022-07-03 11:17:50|19146.7|19056.7|19145.4|19055.4|19146.8|19056.8|19145|19055|18
1656847080000|2022-07-03 11:18:00|19144.3|19054.3|19147.8|19057.8|19148.7|19058.7|19144|19054|15
1656847090000|2022-07-03 11:18:10|19147.7|19057.7|19146.3|19056.3|19147.7|19057.7|19146.3|19056.3|11
1656847100000|2022-07-03 11:18:20|19146.2|19056.2|19146.9|19056.9|19147.6|19057.6|19145.2|19055.2|20
1656847110000|2022-07-03 11:18:30|19146.5|19056.5|19144.9|19054.9|19147.6|19057.6|19144.9|19054.9|25
1656847120000|2022-07-03 11:18:40|19145|19055|19151|19061|19154.9|19064.9|19145|19055|32
1656847130000|2022-07-03 11:18:50|19150.8|19060.8|19149|19059|19151.7|19061.7|19147.2|19057.2|24
1656847140000|2022-07-03 11:19:00|19149.1|19059.1|19150|19060|19150.8|19060.8|19146.9|19056.9|23
1656847150000|2022-07-03 11:19:10|19150.1|19060.1|19149.9|19059.9|19150.4|19060.4|19149.4|19059.4|10
1656847160000|2022-07-03 11:19:20|19149.8|19059.8|19149.7|19059.7|19151.7|19061.7|19148.6|19058.6|17
1656847170000|2022-07-03 11:19:30|19149.4|19059.4|19151.1|19061.1|19151.2|19061.2|19148.7|19058.7|17
1656847180000|2022-07-03 11:19:40|19151.3|19061.3|19151.2|19061.2|19151.4|19061.4|19151.1|19061.1|7
1656847190000|2022-07-03 11:19:50|19151.1|19061.1|19153.6|19063.6|19154.7|19064.7|19151.1|19061.1|19
1656847200000|2022-07-03 11:20:00|19153.7|19063.7|19150.4|19060.4|19153.7|19063.7|19150.4|19060.4|26
1656847210000|2022-07-03 11:20:10|19150.3|19060.3|19149.4|19059.4|19150.8|19060.8|19149.3|19059.3|22
1656847220000|2022-07-03 11:20:20|19149.6|19059.6|19146.1|19056.1|19149.9|19059.9|19145.6|19055.6|26
1656847230000|2022-07-03 11:20:30|19146|19056|19144.8|19054.8|19146.1|19056.1|19144.7|19054.7|10
1656847240000|2022-07-03 11:20:40|19144.7|19054.7|19144.8|19054.8|19144.8|19054.8|19144.7|19054.7|10
1656847250000|2022-07-03 11:20:50|19144.7|19054.7|19144.7|19054.7|19144.8|19054.8|19144.4|19054.4|14
1656847260000|2022-07-03 11:21:00|19144.6|19054.6|19143.3|19053.3|19144.7|19054.7|19143.3|19053.3|16
1656847270000|2022-07-03 11:21:10|19143.7|19053.7|19144.1|19054.1|19144.4|19054.4|19142.8|19052.8|20
1656847280000|2022-07-03 11:21:20|19143.7|19053.7|19145.6|19055.6|19147.9|19057.9|19142.7|19052.7|22
1656847290000|2022-07-03 11:21:30|19145.5|19055.5|19144.5|19054.5|19146.1|19056.1|19143.8|19053.8|23
1656847300000|2022-07-03 11:21:40|19144.7|19054.7|19144.5|19054.5|19144.7|19054.7|19143.8|19053.8|18
1656847310000|2022-07-03 11:21:50|19143.8|19053.8|19144|19054|19144.2|19054.2|19142.8|19052.8|11
1656847320000|2022-07-03 11:22:00|19143.9|19053.9|19143.2|19053.2|19144|19054|19142.5|19052.5|16
1656847330000|2022-07-03 11:22:10|19142.8|19052.8|19143.2|19053.2|19143.5|19053.5|19142.8|19052.8|8
1656847340000|2022-07-03 11:22:20|19142.7|19052.7|19141.3|19051.3|19142.7|19052.7|19139|19049|25
1656847350000|2022-07-03 11:22:30|19141.1|19051.1|19141.1|19051.1|19141.4|19051.4|19140.7|19050.7|15
1656847360000|2022-07-03 11:22:40|19141.2|19051.2|19137.4|19047.4|19141.5|19051.5|19137.4|19047.4|18
1656847370000|2022-07-03 11:22:50|19137.9|19047.9|19140.4|19050.4|19141.3|19051.3|19137.2|19047.2|19
1656847380000|2022-07-03 11:23:00|19140.3|19050.3|19143.6|19053.6|19145|19055|19140.2|19050.2|22
1656847390000|2022-07-03 11:23:10|19143.1|19053.1|19142.6|19052.6|19143.2|19053.2|19142.4|19052.4|19
1656847400000|2022-07-03 11:23:20|19142.7|19052.7|19143.1|19053.1|19143.8|19053.8|19142.7|19052.7|20
1656847410000|2022-07-03 11:23:30|19143.2|19053.2|19140.8|19050.8|19143.6|19053.6|19140.7|19050.7|21
1656847420000|2022-07-03 11:23:40|19140.7|19050.7|19141.5|19051.5|19142.6|19052.6|19140.7|19050.7|18
1656847430000|2022-07-03 11:23:50|19142.6|19052.6|19141|19051|19142.6|19052.6|19140.4|19050.4|17
1656847440000|2022-07-03 11:24:00|19140.9|19050.9|19141|19051|19141.3|19051.3|19140.3|19050.3|17
1656847450000|2022-07-03 11:24:10|19140.7|19050.7|19141.3|19051.3|19141.4|19051.4|19140.2|19050.2|15
1656847460000|2022-07-03 11:24:20|19141.1|19051.1|19140.8|19050.8|19141.4|19051.4|19140.7|19050.7|23
1656847470000|2022-07-03 11:24:30|19140.9|19050.9|19141.5|19051.5|19141.5|19051.5|19140.6|19050.6|19
1656847480000|2022-07-03 11:24:40|19141|19051|19141.6|19051.6|19141.9|19051.9|19140.9|19050.9|18
1656847490000|2022-07-03 11:24:50|19142.7|19052.7|19141.7|19051.7|19142.7|19052.7|19140.9|19050.9|18
1656847500000|2022-07-03 11:25:00|19141.8|19051.8|19141.3|19051.3|19141.9|19051.9|19141.1|19051.1|20
1656847510000|2022-07-03 11:25:10|19141.2|19051.2|19141.2|19051.2|19141.5|19051.5|19141.1|19051.1|10
1656847520000|2022-07-03 11:25:20|19141.4|19051.4|19141.2|19051.2|19141.5|19051.5|19141.1|19051.1|8
1656847530000|2022-07-03 11:25:30|19141.3|19051.3|19141.2|19051.2|19141.5|19051.5|19141.2|19051.2|4
1656847540000|2022-07-03 11:25:40|19141.3|19051.3|19141.5|19051.5|19141.5|19051.5|19141.1|19051.1|4
1656847550000|2022-07-03 11:25:50|19141.1|19051.1|19141.3|19051.3|19141.7|19051.7|19138.6|19048.6|12
1656847560000|2022-07-03 11:26:00|19141.4|19051.4|19141.2|19051.2|19141.4|19051.4|19141.2|19051.2|9
1656847570000|2022-07-03 11:26:10|19141.3|19051.3|19141.6|19051.6|19141.7|19051.7|19141.2|19051.2|9
1656847580000|2022-07-03 11:26:20|19141.2|19051.2|19141.4|19051.4|19141.4|19051.4|19141.1|19051.1|7
1656847590000|2022-07-03 11:26:30|19141.3|19051.3|19141.2|19051.2|19141.8|19051.8|19141.1|19051.1|12
1656847600000|2022-07-03 11:26:40|19141.8|19051.8|19144.8|19054.8|19144.8|19054.8|19140.9|19050.9|23
1656847610000|2022-07-03 11:26:50|19144.9|19054.9|19144.4|19054.4|19144.9|19054.9|19143|19053|14
1656847620000|2022-07-03 11:27:00|19143.8|19053.8|19144.4|19054.4|19144.4|19054.4|19143.3|19053.3|18
1656847630000|2022-07-03 11:27:10|19144.3|19054.3|19141.6|19051.6|19144.4|19054.4|19141.5|19051.5|18
1656847640000|2022-07-03 11:27:20|19141.8|19051.8|19142.2|19052.2|19142.3|19052.3|19141.7|19051.7|13
1656847650000|2022-07-03 11:27:30|19142.1|19052.1|19142|19052|19142.2|19052.2|19141.6|19051.6|13
1656847660000|2022-07-03 11:27:40|19141.9|19051.9|19141.6|19051.6|19141.9|19051.9|19141.6|19051.6|11
1656847670000|2022-07-03 11:27:50|19141.7|19051.7|19141.5|19051.5|19142.1|19052.1|19141.5|19051.5|14
1656847680000|2022-07-03 11:28:00|19141.4|19051.4|19142.7|19052.7|19143.1|19053.1|19141.4|19051.4|16
1656847690000|2022-07-03 11:28:10|19142.3|19052.3|19143.3|19053.3|19143.3|19053.3|19142.3|19052.3|16
1656847700000|2022-07-03 11:28:20|19143|19053|19143.6|19053.6|19143.6|19053.6|19142.3|19052.3|12
1656847710000|2022-07-03 11:28:30|19142.3|19052.3|19144.5|19054.5|19144.6|19054.6|19142.1|19052.1|20
1656847720000|2022-07-03 11:28:40|19144.3|19054.3|19144.1|19054.1|19144.7|19054.7|19143.9|19053.9|13
1656847730000|2022-07-03 11:28:50|19143.7|19053.7|19145.6|19055.6|19145.6|19055.6|19140.9|19050.9|15
1656847740000|2022-07-03 11:29:00|19145.7|19055.7|19143.3|19053.3|19145.7|19055.7|19143|19053|17
1656847750000|2022-07-03 11:29:10|19143.4|19053.4|19142.6|19052.6|19144.2|19054.2|19142.6|19052.6|14
1656847760000|2022-07-03 11:29:20|19140.6|19050.6|19136|19046|19140.6|19050.6|19132.8|19042.8|28
1656847770000|2022-07-03 11:29:30|19136.1|19046.1|19164.1|19074.1|19164.5|19074.5|19135.8|19045.8|29
1656847780000|2022-07-03 11:29:40|19163.9|19073.9|19160.4|19070.4|19165.9|19075.9|19158|19068|29
1656847790000|2022-07-03 11:29:50|19162.2|19072.2|19159.8|19069.8|19162.2|19072.2|19159.4|19069.4|24
1656847800000|2022-07-03 11:30:00|19159.4|19069.4|19159.8|19069.8|19160|19070|19158.9|19068.9|27
1656847810000|2022-07-03 11:30:10|19159.7|19069.7|19152.7|19062.7|19159.7|19069.7|19152.5|19062.5|27
1656847820000|2022-07-03 11:30:20|19152.5|19062.5|19153.5|19063.5|19155.1|19065.1|19151.3|19061.3|20
1656847830000|2022-07-03 11:30:30|19153.4|19063.4|19152.4|19062.4|19153.4|19063.4|19152.3|19062.3|20
1656847840000|2022-07-03 11:30:40|19152.5|19062.5|19153.2|19063.2|19153.3|19063.3|19152.4|19062.4|13
1656847850000|2022-07-03 11:30:50|19153.4|19063.4|19153.9|19063.9|19154.2|19064.2|19153.4|19063.4|16
1656847860000|2022-07-03 11:31:00|19154.6|19064.6|19154.3|19064.3|19154.8|19064.8|19153.9|19063.9|18
1656847870000|2022-07-03 11:31:10|19154.1|19064.1|19154.3|19064.3|19154.3|19064.3|19153.5|19063.5|12
1656847880000|2022-07-03 11:31:20|19154.2|19064.2|19153.4|19063.4|19154.2|19064.2|19153.3|19063.3|14
1656847890000|2022-07-03 11:31:30|19153.2|19063.2|19151.1|19061.1|19153.4|19063.4|19150.3|19060.3|23
1656847900000|2022-07-03 11:31:40|19151.4|19061.4|19150.7|19060.7|19152.2|19062.2|19149|19059|17
1656847910000|2022-07-03 11:31:50|19150.6|19060.6|19150.6|19060.6|19151|19061|19150.6|19060.6|17
1656847920000|2022-07-03 11:32:00|19150.5|19060.5|19151.1|19061.1|19151.6|19061.6|19150.5|19060.5|18
1656847930000|2022-07-03 11:32:10|19150.8|19060.8|19147.3|19057.3|19151.1|19061.1|19146.6|19056.6|21
1656847940000|2022-07-03 11:32:20|19149.2|19059.2|19148.1|19058.1|19149.8|19059.8|19148.1|19058.1|25
1656847950000|2022-07-03 11:32:30|19148.2|19058.2|19148|19058|19148.7|19058.7|19147.9|19057.9|17
1656847960000|2022-07-03 11:32:40|19148.1|19058.1|19148.3|19058.3|19148.9|19058.9|19148.1|19058.1|13
1656847970000|2022-07-03 11:32:50|19148.6|19058.6|19148.7|19058.7|19148.7|19058.7|19148.3|19058.3|10
1656847980000|2022-07-03 11:33:00|19148.6|19058.6|19148.4|19058.4|19148.7|19058.7|19148.4|19058.4|12
1656847990000|2022-07-03 11:33:10|19148.5|19058.5|19148.9|19058.9|19149|19059|19148.4|19058.4|16
1656848000000|2022-07-03 11:33:20|19148.8|19058.8|19148.9|19058.9|19149|19059|19148.7|19058.7|12
1656848010000|2022-07-03 11:33:30|19148.8|19058.8|19148.8|19058.8|19149|19059|19148.6|19058.6|11
1656848020000|2022-07-03 11:33:40|19148.7|19058.7|19148.7|19058.7|19149.1|19059.1|19148.5|19058.5|14
1656848030000|2022-07-03 11:33:50|19148.8|19058.8|19148.7|19058.7|19149.1|19059.1|19148.6|19058.6|18
1656848040000|2022-07-03 11:34:00|19148.6|19058.6|19148.6|19058.6|19149|19059|19148.3|19058.3|19
1656848050000|2022-07-03 11:34:10|19148.5|19058.5|19146.6|19056.6|19148.7|19058.7|19146.3|19056.3|14
1656848060000|2022-07-03 11:34:20|19146.1|19056.1|19142.3|19052.3|19146.3|19056.3|19142.3|19052.3|14
1656848070000|2022-07-03 11:34:30|19142.4|19052.4|19142.5|19052.5|19142.8|19052.8|19142.4|19052.4|10
1656848080000|2022-07-03 11:34:40|19142.6|19052.6|19142.1|19052.1|19142.6|19052.6|19142.1|19052.1|9
1656848090000|2022-07-03 11:34:50|19142|19052|19141.3|19051.3|19142.2|19052.2|19140.7|19050.7|14
1656848100000|2022-07-03 11:35:00|19141.4|19051.4|19141.1|19051.1|19142.1|19052.1|19140.9|19050.9|19
1656848110000|2022-07-03 11:35:10|19141.2|19051.2|19141.1|19051.1|19141.2|19051.2|19141.1|19051.1|6
1656848120000|2022-07-03 11:35:20|19140.9|19050.9|19140.6|19050.6|19140.9|19050.9|19137.5|19047.5|21
1656848130000|2022-07-03 11:35:30|19140.4|19050.4|19140.9|19050.9|19141.1|19051.1|19140.4|19050.4|13
1656848140000|2022-07-03 11:35:40|19140.8|19050.8|19140.4|19050.4|19141|19051|19140.3|19050.3|11
1656848150000|2022-07-03 11:35:50|19140.3|19050.3|19140.6|19050.6|19140.9|19050.9|19140.3|19050.3|17
1656848160000|2022-07-03 11:36:00|19140.1|19050.1|19139.5|19049.5|19140.1|19050.1|19139.4|19049.4|14
1656848170000|2022-07-03 11:36:10|19139.9|19049.9|19139.7|19049.7|19139.9|19049.9|19139.1|19049.1|16
1656848180000|2022-07-03 11:36:20|19139.8|19049.8|19138.6|19048.6|19139.8|19049.8|19138.6|19048.6|12
1656848190000|2022-07-03 11:36:30|19140.3|19050.3|19139.7|19049.7|19140.6|19050.6|19139.6|19049.6|12
1656848200000|2022-07-03 11:36:40|19139.8|19049.8|19140.7|19050.7|19140.7|19050.7|19139.6|19049.6|13
1656848210000|2022-07-03 11:36:50|19140.6|19050.6|19139.6|19049.6|19140.6|19050.6|19138.8|19048.8|12
1656848220000|2022-07-03 11:37:00|19139.7|19049.7|19139.5|19049.5|19139.7|19049.7|19139|19049|15
1656848230000|2022-07-03 11:37:10|19139.6|19049.6|19139.4|19049.4|19140.7|19050.7|19139.3|19049.3|9
1656848240000|2022-07-03 11:37:20|19139|19049|19139.6|19049.6|19139.7|19049.7|19138.9|19048.9|15
1656848250000|2022-07-03 11:37:30|19139.4|19049.4|19139.4|19049.4|19139.6|19049.6|19139.4|19049.4|6
1656848260000|2022-07-03 11:37:40|19139.2|19049.2|19139.1|19049.1|19139.2|19049.2|19138.9|19048.9|10
1656848270000|2022-07-03 11:37:50|19139.4|19049.4|19139|19049|19139.6|19049.6|19139|19049|7
1656848280000|2022-07-03 11:38:00|19139.1|19049.1|19139|19049|19139.5|19049.5|19138.9|19048.9|11
1656848290000|2022-07-03 11:38:10|19139.5|19049.5|19139.5|19049.5|19139.8|19049.8|19139.2|19049.2|6
1656848300000|2022-07-03 11:38:20|19139.8|19049.8|19138.6|19048.6|19139.8|19049.8|19136.7|19046.7|9
1656848310000|2022-07-03 11:38:30|19138.7|19048.7|19135.6|19045.6|19138.7|19048.7|19135.3|19045.3|20
1656848320000|2022-07-03 11:38:40|19134.3|19044.3|19134.2|19044.2|19134.7|19044.7|19134|19044|7
1656848330000|2022-07-03 11:38:50|19133.6|19043.6|19134.5|19044.5|19135.4|19045.4|19133.6|19043.6|13
1656848340000|2022-07-03 11:39:00|19134.3|19044.3|19134|19044|19134.6|19044.6|19133.9|19043.9|9
1656848350000|2022-07-03 11:39:10|19133.8|19043.8|19134.2|19044.2|19134.2|19044.2|19133.8|19043.8|7
1656848360000|2022-07-03 11:39:20|19134.1|19044.1|19134.1|19044.1|19134.2|19044.2|19134|19044|5
1656848370000|2022-07-03 11:39:30|19134|19044|19134|19044|19134|19044|19133.8|19043.8|4
1656848380000|2022-07-03 11:39:40|19133.9|19043.9|19133.9|19043.9|19134|19044|19133.9|19043.9|3
1656848390000|2022-07-03 11:39:50|19133.8|19043.8|19133.7|19043.7|19134.2|19044.2|19133.7|19043.7|10
1656848400000|2022-07-03 11:40:00|19133.4|19043.4|19133.1|19043.1|19133.4|19043.4|19133.1|19043.1|3
1656848410000|2022-07-03 11:40:10|19133|19043|19131.9|19041.9|19133|19043|19131.4|19041.4|6
1656848420000|2022-07-03 11:40:20|19132|19042|19133.1|19043.1|19133.9|19043.9|19132|19042|9
1656848430000|2022-07-03 11:40:30|19132.7|19042.7|19132.2|19042.2|19132.9|19042.9|19132.2|19042.2|6
1656848440000|2022-07-03 11:40:40|19131.8|19041.8|19131.4|19041.4|19131.8|19041.8|19131.4|19041.4|7
1656848450000|2022-07-03 11:40:50|19131.3|19041.3|19131.6|19041.6|19131.7|19041.7|19130.9|19040.9|7
1656848460000|2022-07-03 11:41:00|19131.3|19041.3|19132.1|19042.1|19132.1|19042.1|19130.9|19040.9|5
1656848470000|2022-07-03 11:41:10|19132.2|19042.2|19132.1|19042.1|19132.2|19042.2|19132.1|19042.1|2
1656848480000|2022-07-03 11:41:20|19132.2|19042.2|19132.4|19042.4|19132.4|19042.4|19132.2|19042.2|4
1656848490000|2022-07-03 11:41:30|19132.3|19042.3|19132.2|19042.2|19132.3|19042.3|19132.2|19042.2|2
1656848500000|2022-07-03 11:41:40|19132.1|19042.1|19131.7|19041.7|19132.1|19042.1|19131.7|19041.7|7
1656848510000|2022-07-03 11:41:50|19131.6|19041.6|19131.9|19041.9|19132|19042|19131.6|19041.6|7
1656848520000|2022-07-03 11:42:00|19132.1|19042.1|19132.8|19042.8|19132.8|19042.8|19132|19042|12
1656848530000|2022-07-03 11:42:10|19132.4|19042.4|19132.2|19042.2|19132.4|19042.4|19132.2|19042.2|2
1656848540000|2022-07-03 11:42:20|19131.8|19041.8|19131|19041|19131.9|19041.9|19131|19041|6
1656848550000|2022-07-03 11:42:30|19131.1|19041.1|19129.8|19039.8|19131.2|19041.2|19128.7|19038.7|18
1656848560000|2022-07-03 11:42:40|19129.7|19039.7|19127.7|19037.7|19129.8|19039.8|19127.2|19037.2|12
1656848570000|2022-07-03 11:42:50|19127.3|19037.3|19125.7|19035.7|19127.3|19037.3|19125.5|19035.5|11
1656848580000|2022-07-03 11:43:00|19125.6|19035.6|19124.8|19034.8|19125.6|19035.6|19124.8|19034.8|17
1656848590000|2022-07-03 11:43:10|19125.2|19035.2|19124.9|19034.9|19125.6|19035.6|19124.2|19034.2|22
1656848600000|2022-07-03 11:43:20|19125|19035|19124.6|19034.6|19125.9|19035.9|19124.6|19034.6|20
1656848610000|2022-07-03 11:43:30|19124.7|19034.7|19124.9|19034.9|19125.5|19035.5|19124.6|19034.6|30
1656848620000|2022-07-03 11:43:40|19124.8|19034.8|19125.2|19035.2|19125.7|19035.7|19124.7|19034.7|17
1656848630000|2022-07-03 11:43:50|19125|19035|19125.2|19035.2|19125.4|19035.4|19125|19035|17
1656848640000|2022-07-03 11:44:00|19125.1|19035.1|19125.2|19035.2|19126|19036|19125.1|19035.1|13
1656848650000|2022-07-03 11:44:10|19125.3|19035.3|19125.5|19035.5|19125.6|19035.6|19125.2|19035.2|9
1656848660000|2022-07-03 11:44:20|19125.4|19035.4|19126.4|19036.4|19126.8|19036.8|19125.1|19035.1|11
1656848670000|2022-07-03 11:44:30|19126.8|19036.8|19126.4|19036.4|19126.9|19036.9|19126.3|19036.3|9
1656848680000|2022-07-03 11:44:40|19127.6|19037.6|19131.6|19041.6|19134.1|19044.1|19127.6|19037.6|20
1656848690000|2022-07-03 11:44:50|19131.8|19041.8|19129.6|19039.6|19132.9|19042.9|19129.6|19039.6|24
1656848700000|2022-07-03 11:45:00|19129.7|19039.7|19126.5|19036.5|19129.9|19039.9|19126.3|19036.3|21
1656848710000|2022-07-03 11:45:10|19125.6|19035.6|19124.4|19034.4|19125.8|19035.8|19124.3|19034.3|11
1656848720000|2022-07-03 11:45:20|19124.5|19034.5|19124.5|19034.5|19125.1|19035.1|19124.3|19034.3|18
1656848730000|2022-07-03 11:45:30|19124.6|19034.6|19126.6|19036.6|19126.9|19036.9|19124.5|19034.5|15
1656848740000|2022-07-03 11:45:40|19126.5|19036.5|19126.9|19036.9|19126.9|19036.9|19126|19036|14
1656848750000|2022-07-03 11:45:50|19127|19037|19131.8|19041.8|19134.1|19044.1|19126.7|19036.7|22
1656848760000|2022-07-03 11:46:00|19131.9|19041.9|19133.3|19043.3|19133.3|19043.3|19131.8|19041.8|18
1656848770000|2022-07-03 11:46:10|19133.2|19043.2|19137.6|19047.6|19137.7|19047.7|19132.6|19042.6|26
1656848780000|2022-07-03 11:46:20|19137.8|19047.8|19136.6|19046.6|19137.8|19047.8|19136.3|19046.3|16
1656848790000|2022-07-03 11:46:30|19136.5|19046.5|19137.8|19047.8|19137.8|19047.8|19136.5|19046.5|16
1656848800000|2022-07-03 11:46:40|19138|19048|19137.8|19047.8|19138.1|19048.1|19137.7|19047.7|21
1656848810000|2022-07-03 11:46:50|19137.9|19047.9|19136.5|19046.5|19138.2|19048.2|19136.4|19046.4|26
1656848820000|2022-07-03 11:47:00|19136.4|19046.4|19136.8|19046.8|19136.8|19046.8|19136.3|19046.3|12
1656848830000|2022-07-03 11:47:10|19136.9|19046.9|19136.2|19046.2|19136.9|19046.9|19136.2|19046.2|18
1656848840000|2022-07-03 11:47:20|19136|19046|19136.7|19046.7|19136.8|19046.8|19136|19046|12
1656848850000|2022-07-03 11:47:30|19136.8|19046.8|19136.5|19046.5|19136.8|19046.8|19136.4|19046.4|16
1656848860000|2022-07-03 11:47:40|19136.6|19046.6|19136.4|19046.4|19136.8|19046.8|19136.4|19046.4|17
1656848870000|2022-07-03 11:47:50|19136.5|19046.5|19136.1|19046.1|19136.5|19046.5|19136|19046|14
1656848880000|2022-07-03 11:48:00|19136.2|19046.2|19132.4|19042.4|19136.4|19046.4|19132.4|19042.4|17
1656848890000|2022-07-03 11:48:10|19131.6|19041.6|19131.3|19041.3|19131.7|19041.7|19130.4|19040.4|21
1656848900000|2022-07-03 11:48:20|19131.2|19041.2|19127.9|19037.9|19131.3|19041.3|19127.6|19037.6|12
1656848910000|2022-07-03 11:48:30|19127.8|19037.8|19127.9|19037.9|19128.3|19038.3|19127.6|19037.6|16
1656848920000|2022-07-03 11:48:40|19127.8|19037.8|19129.1|19039.1|19129.5|19039.5|19127.8|19037.8|30
1656848930000|2022-07-03 11:48:50|19129|19039|19128.3|19038.3|19129.3|19039.3|19128.2|19038.2|24
1656848940000|2022-07-03 11:49:00|19128.5|19038.5|19134.7|19044.7|19134.8|19044.8|19128.3|19038.3|24
1656848950000|2022-07-03 11:49:10|19134.6|19044.6|19132.4|19042.4|19134.6|19044.6|19132.1|19042.1|15
1656848960000|2022-07-03 11:49:20|19132.3|19042.3|19132.4|19042.4|19132.5|19042.5|19132.1|19042.1|10
1656848970000|2022-07-03 11:49:30|19132.1|19042.1|19132.1|19042.1|19133.1|19043.1|19132|19042|18
1656848980000|2022-07-03 11:49:40|19132.8|19042.8|19134.3|19044.3|19134.6|19044.6|19132.2|19042.2|22
1656848990000|2022-07-03 11:49:50|19133.9|19043.9|19132.1|19042.1|19134.2|19044.2|19132|19042|17
1656849000000|2022-07-03 11:50:00|19132|19042|19132.1|19042.1|19132.1|19042.1|19132|19042|8
1656849010000|2022-07-03 11:50:10|19132|19042|19132.1|19042.1|19132.3|19042.3|19132|19042|13
1656849020000|2022-07-03 11:50:20|19132|19042|19132.1|19042.1|19132.2|19042.2|19132|19042|10
1656849030000|2022-07-03 11:50:30|19132.4|19042.4|19132.2|19042.2|19132.4|19042.4|19132.1|19042.1|9
1656849040000|2022-07-03 11:50:40|19134.1|19044.1|19133.5|19043.5|19134.1|19044.1|19133.5|19043.5|2
1656849050000|2022-07-03 11:50:50|19135|19045|19132.6|19042.6|19135|19045|19132.5|19042.5|20
1656849060000|2022-07-03 11:51:00|19132.5|19042.5|19132.6|19042.6|19132.6|19042.6|19132.4|19042.4|13
1656849070000|2022-07-03 11:51:10|19132.5|19042.5|19132.9|19042.9|19133.3|19043.3|19132.4|19042.4|18
1656849080000|2022-07-03 11:51:20|19133|19043|19134.1|19044.1|19134.4|19044.4|19133|19043|13
1656849090000|2022-07-03 11:51:30|19134|19044|19133.9|19043.9|19134.2|19044.2|19133.6|19043.6|16
1656849100000|2022-07-03 11:51:40|19133.4|19043.4|19133.4|19043.4|19133.5|19043.5|19133.4|19043.4|9
1656849110000|2022-07-03 11:51:50|19133.5|19043.5|19133.6|19043.6|19133.8|19043.8|19133.4|19043.4|10
1656849120000|2022-07-03 11:52:00|19133.7|19043.7|19131.8|19041.8|19134|19044|19131.7|19041.7|15
1656849130000|2022-07-03 11:52:10|19131.7|19041.7|19133.4|19043.4|19133.5|19043.5|19131.3|19041.3|11
1656849140000|2022-07-03 11:52:20|19133.6|19043.6|19134|19044|19134.2|19044.2|19133.5|19043.5|17
1656849150000|2022-07-03 11:52:30|19133.9|19043.9|19133.9|19043.9|19134|19044|19133.6|19043.6|10
1656849160000|2022-07-03 11:52:40|19133.8|19043.8|19133.8|19043.8|19134.1|19044.1|19133.2|19043.2|23
1656849170000|2022-07-03 11:52:50|19134|19044|19134|19044|19134.4|19044.4|19133.6|19043.6|19
1656849180000|2022-07-03 11:53:00|19133.9|19043.9|19140.8|19050.8|19140.8|19050.8|19133.9|19043.9|28
1656849190000|2022-07-03 11:53:10|19141.1|19051.1|19132|19042|19141.1|19051.1|19131.2|19041.2|32
1656849200000|2022-07-03 11:53:20|19131.9|19041.9|19130.5|19040.5|19131.9|19041.9|19128.7|19038.7|27
1656849210000|2022-07-03 11:53:30|19130.4|19040.4|19130.4|19040.4|19130.5|19040.5|19130|19040|22
1656849220000|2022-07-03 11:53:40|19130.2|19040.2|19130.4|19040.4|19130.7|19040.7|19130|19040|18
1656849230000|2022-07-03 11:53:50|19130.5|19040.5|19131.2|19041.2|19131.4|19041.4|19130.3|19040.3|16
1656849240000|2022-07-03 11:54:00|19130.5|19040.5|19130.7|19040.7|19130.8|19040.8|19130|19040|19
1656849250000|2022-07-03 11:54:10|19130.6|19040.6|19133.1|19043.1|19133.1|19043.1|19130.6|19040.6|19
1656849260000|2022-07-03 11:54:20|19133|19043|19132.5|19042.5|19133.4|19043.4|19132.5|19042.5|9
1656849270000|2022-07-03 11:54:30|19132.8|19042.8|19133.1|19043.1|19133.3|19043.3|19132.8|19042.8|22
1656849280000|2022-07-03 11:54:40|19133.2|19043.2|19132.4|19042.4|19133.3|19043.3|19132.2|19042.2|21
1656849290000|2022-07-03 11:54:50|19132.7|19042.7|19132.3|19042.3|19132.8|19042.8|19132.3|19042.3|14
1656849300000|2022-07-03 11:55:00|19132.4|19042.4|19132.4|19042.4|19132.7|19042.7|19132.4|19042.4|14
1656849310000|2022-07-03 11:55:10|19132.5|19042.5|19132.7|19042.7|19132.8|19042.8|19132.3|19042.3|11
1656849320000|2022-07-03 11:55:20|19132.4|19042.4|19132.3|19042.3|19132.8|19042.8|19131.7|19041.7|19
1656849330000|2022-07-03 11:55:30|19132.5|19042.5|19132.6|19042.6|19132.7|19042.7|19132.3|19042.3|13
1656849340000|2022-07-03 11:55:40|19132.5|19042.5|19132.3|19042.3|19132.6|19042.6|19131.7|19041.7|10
1656849350000|2022-07-03 11:55:50|19132.4|19042.4|19132.4|19042.4|19132.4|19042.4|19132.3|19042.3|3
1656849370000|2022-07-03 11:56:10|19132.5|19042.5|19132.2|19042.2|19132.6|19042.6|19132.2|19042.2|11
1656849380000|2022-07-03 11:56:20|19132.3|19042.3|19123.8|19033.8|19132.3|19042.3|19123.7|19033.7|19
1656849390000|2022-07-03 11:56:30|19123.7|19033.7|19123.9|19033.9|19124|19034|19123.6|19033.6|13
1656849400000|2022-07-03 11:56:40|19124|19034|19123.5|19033.5|19124.3|19034.3|19123.1|19033.1|17
1656849410000|2022-07-03 11:56:50|19123.3|19033.3|19122.4|19032.4|19123.7|19033.7|19122.4|19032.4|18
1656849420000|2022-07-03 11:57:00|19122.5|19032.5|19114|19024|19123|19033|19113|19023|27
1656849430000|2022-07-03 11:57:10|19113.9|19023.9|19116|19026|19116|19026|19113.9|19023.9|15
1656849440000|2022-07-03 11:57:20|19115.9|19025.9|19117.2|19027.2|19118.4|19028.4|19115.9|19025.9|17
1656849450000|2022-07-03 11:57:30|19117.1|19027.1|19119.9|19029.9|19120.9|19030.9|19117.1|19027.1|7
1656849460000|2022-07-03 11:57:40|19119.8|19029.8|19119.6|19029.6|19119.9|19029.9|19119.5|19029.5|12
1656849470000|2022-07-03 11:57:50|19119.7|19029.7|19116.9|19026.9|19119.7|19029.7|19116.9|19026.9|16
1656849480000|2022-07-03 11:58:00|19116.8|19026.8|19117.2|19027.2|19117.4|19027.4|19116.6|19026.6|15
1656849490000|2022-07-03 11:58:10|19116.8|19026.8|19117|19027|19117.5|19027.5|19116.6|19026.6|20
1656849500000|2022-07-03 11:58:20|19117.3|19027.3|19116.9|19026.9|19117.3|19027.3|19116.8|19026.8|13
1656849510000|2022-07-03 11:58:30|19116.8|19026.8|19116.8|19026.8|19117|19027|19116.8|19026.8|14
1656849520000|2022-07-03 11:58:40|19117.2|19027.2|19116.9|19026.9|19117.3|19027.3|19116.7|19026.7|16
1656849530000|2022-07-03 11:58:50|19116.5|19026.5|19117.1|19027.1|19117.5|19027.5|19116.5|19026.5|6
1656849540000|2022-07-03 11:59:00|19117.3|19027.3|19117|19027|19117.4|19027.4|19116.8|19026.8|15
1656849550000|2022-07-03 11:59:10|19117.1|19027.1|19117.2|19027.2|19117.4|19027.4|19115.6|19025.6|9
1656849560000|2022-07-03 11:59:20|19117.1|19027.1|19117.2|19027.2|19117.2|19027.2|19117.1|19027.1|2
1656849570000|2022-07-03 11:59:30|19117.5|19027.5|19117.2|19027.2|19117.6|19027.6|19117.2|19027.2|7
1656849580000|2022-07-03 11:59:40|19117.5|19027.5|19117.6|19027.6|19117.8|19027.8|19116.9|19026.9|17
1656849590000|2022-07-03 11:59:50|19117.5|19027.5|19116|19026|19117.5|19027.5|19116|19026|8
1656849600000|2022-07-03 12:00:00|19116.1|19026.1|19113.2|19023.2|19116.2|19026.2|19113.1|19023.1|17
1656849610000|2022-07-03 12:00:10|19113|19023|19116.1|19026.1|19117.4|19027.4|19113|19023|25
1656849620000|2022-07-03 12:00:20|19116|19026|19124.3|19034.3|19130|19040|19116|19026|24
1656849630000|2022-07-03 12:00:30|19124.9|19034.9|19124.3|19034.3|19125.9|19035.9|19121.1|19031.1|18
1656849640000|2022-07-03 12:00:40|19124.2|19034.2|19123.5|19033.5|19124.6|19034.6|19123.3|19033.3|19
1656849650000|2022-07-03 12:00:50|19123.4|19033.4|19125.8|19035.8|19126.4|19036.4|19123.4|19033.4|18
1656849660000|2022-07-03 12:01:00|19125.6|19035.6|19124.9|19034.9|19126.7|19036.7|19123.9|19033.9|17
1656849670000|2022-07-03 12:01:10|19124.7|19034.7|19126.6|19036.6|19126.8|19036.8|19124.7|19034.7|16
1656849680000|2022-07-03 12:01:20|19126.8|19036.8|19127.4|19037.4|19128|19038|19126.1|19036.1|19
1656849690000|2022-07-03 12:01:30|19127.7|19037.7|19129.2|19039.2|19129.2|19039.2|19126|19036|21
1656849700000|2022-07-03 12:01:40|19128.7|19038.7|19128.1|19038.1|19128.7|19038.7|19127.1|19037.1|21
1656849710000|2022-07-03 12:01:50|19127.9|19037.9|19129|19039|19129.1|19039.1|19127.6|19037.6|13
1656849720000|2022-07-03 12:02:00|19128.4|19038.4|19128|19038|19128.5|19038.5|19126.3|19036.3|15
1656849730000|2022-07-03 12:02:10|19128.4|19038.4|19124.9|19034.9|19129|19039|19121.9|19031.9|27
1656849740000|2022-07-03 12:02:20|19125.6|19035.6|19126.4|19036.4|19126.4|19036.4|19125.1|19035.1|13
1656849750000|2022-07-03 12:02:30|19125.8|19035.8|19125.7|19035.7|19126.5|19036.5|19125.2|19035.2|19
1656849760000|2022-07-03 12:02:40|19125.6|19035.6|19127.1|19037.1|19127.6|19037.6|19125.5|19035.5|15
1656849770000|2022-07-03 12:02:50|19127.2|19037.2|19127.4|19037.4|19127.7|19037.7|19126.3|19036.3|15
1656849780000|2022-07-03 12:03:00|19129.5|19039.5|19132|19042|19134.9|19044.9|19127.4|19037.4|24
1656849790000|2022-07-03 12:03:10|19132.8|19042.8|19133.7|19043.7|19134.7|19044.7|19131.6|19041.6|11
1656849800000|2022-07-03 12:03:20|19133.8|19043.8|19132.9|19042.9|19133.8|19043.8|19132.2|19042.2|16
1656849810000|2022-07-03 12:03:30|19133.1|19043.1|19128.7|19038.7|19133.1|19043.1|19127.4|19037.4|29
1656849820000|2022-07-03 12:03:40|19128.1|19038.1|19126.3|19036.3|19128.1|19038.1|19125.7|19035.7|25
1656849830000|2022-07-03 12:03:50|19126.1|19036.1|19126.4|19036.4|19126.6|19036.6|19124.9|19034.9|31
1656849840000|2022-07-03 12:04:00|19126.3|19036.3|19125.9|19035.9|19126.6|19036.6|19125.4|19035.4|12
1656849850000|2022-07-03 12:04:10|19125.8|19035.8|19126.1|19036.1|19126.6|19036.6|19124.1|19034.1|22
1656849860000|2022-07-03 12:04:20|19126.2|19036.2|19125.7|19035.7|19126.4|19036.4|19125.5|19035.5|18
1656849870000|2022-07-03 12:04:30|19125.8|19035.8|19124.9|19034.9|19126|19036|19124.5|19034.5|18
1656849880000|2022-07-03 12:04:40|19124.7|19034.7|19125.6|19035.6|19125.6|19035.6|19124.6|19034.6|15
1656849890000|2022-07-03 12:04:50|19125.7|19035.7|19126.3|19036.3|19126.3|19036.3|19124.7|19034.7|21
1656849900000|2022-07-03 12:05:00|19125.1|19035.1|19128.8|19038.8|19128.8|19038.8|19125.1|19035.1|20
1656849910000|2022-07-03 12:05:10|19128.7|19038.7|19129|19039|19130.4|19040.4|19128.2|19038.2|20
1656849920000|2022-07-03 12:05:20|19129.1|19039.1|19130.1|19040.1|19130.1|19040.1|19128|19038|23
1656849930000|2022-07-03 12:05:30|19127.9|19037.9|19131.8|19041.8|19131.8|19041.8|19127.5|19037.5|20
1656849940000|2022-07-03 12:05:40|19131.9|19041.9|19132|19042|19132.7|19042.7|19131.5|19041.5|24
1656849950000|2022-07-03 12:05:50|19131.9|19041.9|19132.2|19042.2|19132.3|19042.3|19131.8|19041.8|24
1656849960000|2022-07-03 12:06:00|19132.1|19042.1|19131.8|19041.8|19132.4|19042.4|19131.7|19041.7|15
1656849970000|2022-07-03 12:06:10|19132|19042|19137|19047|19137.1|19047.1|19131.8|19041.8|25
1656849980000|2022-07-03 12:06:20|19136.9|19046.9|19136.9|19046.9|19138.1|19048.1|19136.1|19046.1|16
1656849990000|2022-07-03 12:06:30|19136.6|19046.6|19137.7|19047.7|19137.7|19047.7|19136.6|19046.6|9
1656850000000|2022-07-03 12:06:40|19137.6|19047.6|19136|19046|19137.8|19047.8|19136|19046|19
1656850010000|2022-07-03 12:06:50|19136.1|19046.1|19140.5|19050.5|19141.6|19051.6|19136.1|19046.1|28
1656850020000|2022-07-03 12:07:00|19140.7|19050.7|19141.6|19051.6|19141.6|19051.6|19140.7|19050.7|12
1656850030000|2022-07-03 12:07:10|19142.9|19052.9|19143.4|19053.4|19143.8|19053.8|19142.6|19052.6|13
1656850040000|2022-07-03 12:07:20|19143|19053|19144.1|19054.1|19146.5|19056.5|19143|19053|27
1656850050000|2022-07-03 12:07:30|19144|19054|19147.6|19057.6|19148.1|19058.1|19144|19054|26
1656850060000|2022-07-03 12:07:40|19147.7|19057.7|19149|19059|19149|19059|19143.9|19053.9|25
1656850070000|2022-07-03 12:07:50|19148.4|19058.4|19141.4|19051.4|19149.1|19059.1|19141.2|19051.2|18
1656850080000|2022-07-03 12:08:00|19141.5|19051.5|19138.6|19048.6|19143|19053|19138.6|19048.6|23
1656850090000|2022-07-03 12:08:10|19138.4|19048.4|19138.1|19048.1|19139.1|19049.1|19137.9|19047.9|18
1656850100000|2022-07-03 12:08:20|19138.2|19048.2|19137.8|19047.8|19138.6|19048.6|19137.2|19047.2|30
1656850110000|2022-07-03 12:08:30|19137.9|19047.9|19144.1|19054.1|19144.1|19054.1|19134.9|19044.9|22
1656850120000|2022-07-03 12:08:40|19144|19054|19142.1|19052.1|19144|19054|19141.2|19051.2|19
1656850130000|2022-07-03 12:08:50|19142.3|19052.3|19142|19052|19142.4|19052.4|19141.9|19051.9|15
1656850140000|2022-07-03 12:09:00|19142.3|19052.3|19143.9|19053.9|19143.9|19053.9|19142.1|19052.1|11
1656850150000|2022-07-03 12:09:10|19143.7|19053.7|19143.7|19053.7|19144|19054|19143.2|19053.2|13
1656850160000|2022-07-03 12:09:20|19143.2|19053.2|19141.9|19051.9|19143.8|19053.8|19141.7|19051.7|12
1656850170000|2022-07-03 12:09:30|19142.9|19052.9|19144.2|19054.2|19144.4|19054.4|19142|19052|22
1656850180000|2022-07-03 12:09:40|19144.4|19054.4|19145.3|19055.3|19145.3|19055.3|19143.2|19053.2|19
1656850190000|2022-07-03 12:09:50|19145.2|19055.2|19144.9|19054.9|19146|19056|19144.2|19054.2|27
1656850200000|2022-07-03 12:10:00|19144.7|19054.7|19145.7|19055.7|19145.8|19055.8|19144.7|19054.7|27
1656850210000|2022-07-03 12:10:10|19145.3|19055.3|19146|19056|19146.2|19056.2|19145|19055|26
1656850220000|2022-07-03 12:10:20|19145.8|19055.8|19145.7|19055.7|19146.1|19056.1|19145|19055|25
1656850230000|2022-07-03 12:10:30|19145.8|19055.8|19144.3|19054.3|19146.4|19056.4|19144.3|19054.3|13
1656850240000|2022-07-03 12:10:40|19143.9|19053.9|19141.7|19051.7|19144.3|19054.3|19141.6|19051.6|16
1656850250000|2022-07-03 12:10:50|19141.8|19051.8|19143.4|19053.4|19143.9|19053.9|19141.8|19051.8|22
1656850260000|2022-07-03 12:11:00|19143.2|19053.2|19144.9|19054.9|19145.5|19055.5|19143.2|19053.2|25
1656850270000|2022-07-03 12:11:10|19144.8|19054.8|19144.8|19054.8|19144.9|19054.9|19144.1|19054.1|18
1656850280000|2022-07-03 12:11:20|19144.9|19054.9|19145.9|19055.9|19146|19056|19144.6|19054.6|20
1656850290000|2022-07-03 12:11:30|19145.1|19055.1|19142.5|19052.5|19145.1|19055.1|19142.5|19052.5|16
1656850300000|2022-07-03 12:11:40|19142.4|19052.4|19144.4|19054.4|19144.5|19054.5|19142.4|19052.4|3
1656850310000|2022-07-03 12:11:50|19143.5|19053.5|19143.4|19053.4|19143.5|19053.5|19143.4|19053.4|10
1656850320000|2022-07-03 12:12:00|19143.3|19053.3|19143.5|19053.5|19144|19054|19143.3|19053.3|19
1656850330000|2022-07-03 12:12:10|19143.3|19053.3|19143.5|19053.5|19143.6|19053.6|19143.3|19053.3|14
1656850340000|2022-07-03 12:12:20|19143.6|19053.6|19144.1|19054.1|19144.4|19054.4|19143.5|19053.5|10
1656850350000|2022-07-03 12:12:30|19144.2|19054.2|19143.5|19053.5|19144.2|19054.2|19143.4|19053.4|19
1656850360000|2022-07-03 12:12:40|19143.4|19053.4|19144|19054|19144|19054|19143.1|19053.1|9
1656850370000|2022-07-03 12:12:50|19143.8|19053.8|19141.9|19051.9|19144|19054|19141.9|19051.9|10
1656850380000|2022-07-03 12:13:00|19142|19052|19139.6|19049.6|19142.1|19052.1|19139.1|19049.1|16
1656850390000|2022-07-03 12:13:10|19139.1|19049.1|19135.7|19045.7|19139.1|19049.1|19134.7|19044.7|18
1656850400000|2022-07-03 12:13:20|19135|19045|19131.3|19041.3|19135|19045|19131.3|19041.3|19
1656850410000|2022-07-03 12:13:30|19131.4|19041.4|19130.1|19040.1|19132|19042|19129.9|19039.9|20
1656850420000|2022-07-03 12:13:40|19129.7|19039.7|19130.1|19040.1|19131.1|19041.1|19129.7|19039.7|8
1656850430000|2022-07-03 12:13:50|19129.7|19039.7|19130.3|19040.3|19130.4|19040.4|19129.3|19039.3|11
1656850440000|2022-07-03 12:14:00|19130.1|19040.1|19130.5|19040.5|19131.2|19041.2|19129.5|19039.5|12
1656850450000|2022-07-03 12:14:10|19130.4|19040.4|19131.8|19041.8|19132|19042|19130.4|19040.4|18
1656850460000|2022-07-03 12:14:20|19131.9|19041.9|19130.8|19040.8|19131.9|19041.9|19130.6|19040.6|19
1656850470000|2022-07-03 12:14:30|19130.9|19040.9|19130.6|19040.6|19131.1|19041.1|19130.6|19040.6|20
1656850480000|2022-07-03 12:14:40|19130.7|19040.7|19134.4|19044.4|19134.7|19044.7|19130.7|19040.7|17
1656850490000|2022-07-03 12:14:50|19134.5|19044.5|19134|19044|19134.9|19044.9|19133.5|19043.5|20
1656850500000|2022-07-03 12:15:00|19134.1|19044.1|19134.1|19044.1|19134.4|19044.4|19133.7|19043.7|25
1656850510000|2022-07-03 12:15:10|19134.4|19044.4|19134.1|19044.1|19134.4|19044.4|19133.7|19043.7|18
1656850520000|2022-07-03 12:15:20|19134|19044|19138|19048|19138|19048|19133.8|19043.8|22
1656850530000|2022-07-03 12:15:30|19138.2|19048.2|19139.9|19049.9|19140.1|19050.1|19138.2|19048.2|24
1656850540000|2022-07-03 12:15:40|19140|19050|19139.5|19049.5|19140.5|19050.5|19139.5|19049.5|7
1656850550000|2022-07-03 12:15:50|19138.5|19048.5|19138.4|19048.4|19139.7|19049.7|19138.3|19048.3|6
1656850560000|2022-07-03 12:16:00|19138.9|19048.9|19135.8|19045.8|19138.9|19048.9|19135.8|19045.8|13
1656850570000|2022-07-03 12:16:10|19136.1|19046.1|19136.8|19046.8|19136.8|19046.8|19135.8|19045.8|8
1656850580000|2022-07-03 12:16:20|19136.1|19046.1|19135.8|19045.8|19136.1|19046.1|19135.8|19045.8|5
1656850590000|2022-07-03 12:16:30|19135.9|19045.9|19136.1|19046.1|19136.1|19046.1|19134.8|19044.8|5
1656850600000|2022-07-03 12:16:40|19136.2|19046.2|19136.1|19046.1|19136.2|19046.2|19135.8|19045.8|7
1656850610000|2022-07-03 12:16:50|19135.9|19045.9|19136.4|19046.4|19136.6|19046.6|19135.8|19045.8|13
1656850620000|2022-07-03 12:17:00|19136.1|19046.1|19136.2|19046.2|19136.5|19046.5|19135.9|19045.9|15
1656850630000|2022-07-03 12:17:10|19136.1|19046.1|19132|19042|19136.1|19046.1|19131.1|19041.1|16
1656850640000|2022-07-03 12:17:20|19131.5|19041.5|19128.7|19038.7|19135.2|19045.2|19128.7|19038.7|28
1656850650000|2022-07-03 12:17:30|19128.5|19038.5|19129.2|19039.2|19129.2|19039.2|19128.4|19038.4|11
1656850660000|2022-07-03 12:17:40|19129.3|19039.3|19127.6|19037.6|19129.4|19039.4|19126.9|19036.9|21
1656850670000|2022-07-03 12:17:50|19127.4|19037.4|19127.5|19037.5|19128|19038|19127.3|19037.3|16
1656850680000|2022-07-03 12:18:00|19127.6|19037.6|19126.6|19036.6|19127.9|19037.9|19126.6|19036.6|6
1656850690000|2022-07-03 12:18:10|19126.5|19036.5|19126.3|19036.3|19126.6|19036.6|19126.3|19036.3|9
1656850700000|2022-07-03 12:18:20|19124.5|19034.5|19125.5|19035.5|19126.4|19036.4|19124.5|19034.5|9
1656850710000|2022-07-03 12:18:30|19126.2|19036.2|19126.2|19036.2|19126.2|19036.2|19126.2|19036.2|1
1656850720000|2022-07-03 12:18:40|19125.5|19035.5|19123|19033|19125.5|19035.5|19123|19033|7
1656850730000|2022-07-03 12:18:50|19122.9|19032.9|19122.5|19032.5|19122.9|19032.9|19122|19032|10
1656850740000|2022-07-03 12:19:00|19122.4|19032.4|19122.4|19032.4|19122.9|19032.9|19121.8|19031.8|10
1656850750000|2022-07-03 12:19:10|19122.8|19032.8|19121.3|19031.3|19122.9|19032.9|19121.3|19031.3|10
1656850760000|2022-07-03 12:19:20|19121.7|19031.7|19122.6|19032.6|19122.6|19032.6|19121.2|19031.2|13
1656850770000|2022-07-03 12:19:30|19121.9|19031.9|19118.9|19028.9|19122.3|19032.3|19118.9|19028.9|16
1656850780000|2022-07-03 12:19:40|19119.4|19029.4|19120.1|19030.1|19120.8|19030.8|19119.4|19029.4|13
1656850790000|2022-07-03 12:19:50|19120|19030|19119.6|19029.6|19120.3|19030.3|19118.9|19028.9|16
1656850800000|2022-07-03 12:20:00|19119.9|19029.9|19119.6|19029.6|19119.9|19029.9|19119.1|19029.1|4
1656850810000|2022-07-03 12:20:10|19120.5|19030.5|19121.1|19031.1|19122.1|19032.1|19120.5|19030.5|29
1656850820000|2022-07-03 12:20:20|19121.3|19031.3|19121.9|19031.9|19121.9|19031.9|19120.8|19030.8|17
1656850830000|2022-07-03 12:20:30|19120.6|19030.6|19120.7|19030.7|19122.2|19032.2|19120.6|19030.6|10
1656850840000|2022-07-03 12:20:40|19121|19031|19121.3|19031.3|19121.9|19031.9|19120.4|19030.4|7
1656850850000|2022-07-03 12:20:50|19121.7|19031.7|19121.3|19031.3|19121.7|19031.7|19120.8|19030.8|8
1656850860000|2022-07-03 12:21:00|19121.2|19031.2|19123.4|19033.4|19129.1|19039.1|19121.2|19031.2|25
1656850870000|2022-07-03 12:21:10|19123.5|19033.5|19124.2|19034.2|19124.4|19034.4|19123.5|19033.5|12
1656850880000|2022-07-03 12:21:20|19124|19034|19124.2|19034.2|19124.6|19034.6|19124|19034|17
1656850890000|2022-07-03 12:21:30|19124.5|19034.5|19124.1|19034.1|19124.6|19034.6|19123.6|19033.6|13
1656850900000|2022-07-03 12:21:40|19124.7|19034.7|19127|19037|19129.9|19039.9|19124.7|19034.7|16
1656850910000|2022-07-03 12:21:50|19127.5|19037.5|19123.1|19033.1|19128.7|19038.7|19123.1|19033.1|14
1656850920000|2022-07-03 12:22:00|19123.3|19033.3|19123.2|19033.2|19124.5|19034.5|19123.1|19033.1|10
1656850930000|2022-07-03 12:22:10|19123.1|19033.1|19123.5|19033.5|19123.5|19033.5|19122.2|19032.2|10
1656850940000|2022-07-03 12:22:20|19123.4|19033.4|19123.6|19033.6|19123.6|19033.6|19123.1|19033.1|7
1656850950000|2022-07-03 12:22:30|19123.9|19033.9|19124.4|19034.4|19125.4|19035.4|19123.6|19033.6|11
1656850960000|2022-07-03 12:22:40|19125.9|19035.9|19127.9|19037.9|19128.7|19038.7|19125.9|19035.9|19
1656850970000|2022-07-03 12:22:50|19128|19038|19122.7|19032.7|19128|19038|19121.9|19031.9|22
1656850980000|2022-07-03 12:23:00|19122.6|19032.6|19120.8|19030.8|19122.6|19032.6|19120.6|19030.6|14
1656850990000|2022-07-03 12:23:10|19121.5|19031.5|19121.7|19031.7|19121.7|19031.7|19119.4|19029.4|18
1656851000000|2022-07-03 12:23:20|19122.1|19032.1|19121.3|19031.3|19122.1|19032.1|19120.4|19030.4|10
1656851010000|2022-07-03 12:23:30|19121.6|19031.6|19120.9|19030.9|19122.3|19032.3|19120.9|19030.9|11
1656851020000|2022-07-03 12:23:40|19121.7|19031.7|19123.5|19033.5|19124|19034|19121.4|19031.4|14
1656851030000|2022-07-03 12:23:50|19123.7|19033.7|19122.7|19032.7|19123.7|19033.7|19122.6|19032.6|7
1656851040000|2022-07-03 12:24:00|19123.8|19033.8|19123.9|19033.9|19124.3|19034.3|19123.6|19033.6|6
1656851050000|2022-07-03 12:24:10|19124|19034|19125.1|19035.1|19125.1|19035.1|19123.5|19033.5|13
1656851060000|2022-07-03 12:24:20|19125.2|19035.2|19122.9|19032.9|19125.5|19035.5|19122.9|19032.9|13
1656851070000|2022-07-03 12:24:30|19124.3|19034.3|19122.2|19032.2|19124.3|19034.3|19122.2|19032.2|16
1656851080000|2022-07-03 12:24:40|19122.1|19032.1|19120.8|19030.8|19122.1|19032.1|19120.6|19030.6|8
1656851090000|2022-07-03 12:24:50|19120.7|19030.7|19119|19029|19122|19032|19118.2|19028.2|26
1656851100000|2022-07-03 12:25:00|19118.1|19028.1|19118.1|19028.1|19118.6|19028.6|19117.9|19027.9|16
1656851110000|2022-07-03 12:25:10|19118|19028|19118.1|19028.1|19118.8|19028.8|19118|19028|5
1656851120000|2022-07-03 12:25:20|19117.4|19027.4|19117.2|19027.2|19117.4|19027.4|19117.2|19027.2|5
1656851130000|2022-07-03 12:25:30|19117.9|19027.9|19117.2|19027.2|19117.9|19027.9|19117.2|19027.2|5
1656851140000|2022-07-03 12:25:40|19117.3|19027.3|19116.9|19026.9|19117.9|19027.9|19116.9|19026.9|9
1656851150000|2022-07-03 12:25:50|19117.3|19027.3|19117.4|19027.4|19117.5|19027.5|19116.7|19026.7|13
1656851160000|2022-07-03 12:26:00|19117.3|19027.3|19117.3|19027.3|19117.3|19027.3|19116.7|19026.7|8
1656851170000|2022-07-03 12:26:10|19117.2|19027.2|19117.5|19027.5|19117.5|19027.5|19116.6|19026.6|11
1656851180000|2022-07-03 12:26:20|19117.4|19027.4|19116.4|19026.4|19118|19028|19116|19026|8
1656851190000|2022-07-03 12:26:30|19117.1|19027.1|19116.2|19026.2|19117.1|19027.1|19116.2|19026.2|5
1656851200000|2022-07-03 12:26:40|19116.6|19026.6|19116.2|19026.2|19116.6|19026.6|19116.2|19026.2|3
1656851210000|2022-07-03 12:26:50|19116.1|19026.1|19115.4|19025.4|19116.6|19026.6|19115.4|19025.4|8
1656851220000|2022-07-03 12:27:00|19114.7|19024.7|19114.5|19024.5|19114.9|19024.9|19112.8|19022.8|19
1656851230000|2022-07-03 12:27:10|19114.9|19024.9|19115.9|19025.9|19117.6|19027.6|19114.4|19024.4|24
1656851240000|2022-07-03 12:27:20|19116.1|19026.1|19117.5|19027.5|19119.8|19029.8|19115.4|19025.4|21
1656851250000|2022-07-03 12:27:30|19117.8|19027.8|19120.9|19030.9|19122.1|19032.1|19117.8|19027.8|25
1656851260000|2022-07-03 12:27:40|19120.8|19030.8|19119.7|19029.7|19121.3|19031.3|19119.3|19029.3|20
1656851270000|2022-07-03 12:27:50|19119.8|19029.8|19119.5|19029.5|19121.3|19031.3|19119.2|19029.2|17
1656851280000|2022-07-03 12:28:00|19119.2|19029.2|19134.2|19044.2|19135.1|19045.1|19119.2|19029.2|23
1656851290000|2022-07-03 12:28:10|19134.6|19044.6|19133.8|19043.8|19135.4|19045.4|19133.7|19043.7|23
1656851300000|2022-07-03 12:28:20|19133.7|19043.7|19128.9|19038.9|19133.8|19043.8|19128.8|19038.8|20
1656851310000|2022-07-03 12:28:30|19129.2|19039.2|19129.8|19039.8|19130|19040|19128.9|19038.9|17
1656851320000|2022-07-03 12:28:40|19130.2|19040.2|19131.3|19041.3|19131.3|19041.3|19129.6|19039.6|12
1656851330000|2022-07-03 12:28:50|19130.9|19040.9|19131.7|19041.7|19131.7|19041.7|19130.9|19040.9|2
1656851340000|2022-07-03 12:29:00|19130.3|19040.3|19132.8|19042.8|19132.8|19042.8|19129.8|19039.8|18
1656851350000|2022-07-03 12:29:10|19131.9|19041.9|19133.3|19043.3|19133.4|19043.4|19131.9|19041.9|21
1656851360000|2022-07-03 12:29:20|19132.7|19042.7|19131.3|19041.3|19133.9|19043.9|19129.8|19039.8|24
1656851370000|2022-07-03 12:29:30|19131.8|19041.8|19131.8|19041.8|19131.8|19041.8|19131.4|19041.4|7
1656851380000|2022-07-03 12:29:40|19131.4|19041.4|19132.1|19042.1|19132.3|19042.3|19131.4|19041.4|17
1656851390000|2022-07-03 12:29:50|19132.2|19042.2|19131.9|19041.9|19133.2|19043.2|19131.9|19041.9|15
1656851400000|2022-07-03 12:30:00|19132.1|19042.1|19131.9|19041.9|19132.3|19042.3|19131.9|19041.9|13
1656851410000|2022-07-03 12:30:10|19132|19042|19132.4|19042.4|19132.9|19042.9|19132|19042|23
1656851420000|2022-07-03 12:30:20|19132.6|19042.6|19132.7|19042.7|19132.9|19042.9|19132.1|19042.1|13
1656851430000|2022-07-03 12:30:30|19132.6|19042.6|19132.6|19042.6|19132.7|19042.7|19132.5|19042.5|5
1656851440000|2022-07-03 12:30:40|19128|19038|19127.4|19037.4|19130.1|19040.1|19126.8|19036.8|19
1656851450000|2022-07-03 12:30:50|19127.8|19037.8|19128.2|19038.2|19128.2|19038.2|19127.8|19037.8|9
1656851460000|2022-07-03 12:31:00|19127.8|19037.8|19130.3|19040.3|19130.3|19040.3|19126.2|19036.2|24
1656851470000|2022-07-03 12:31:10|19130.2|19040.2|19128.1|19038.1|19130.3|19040.3|19128|19038|22
1656851480000|2022-07-03 12:31:20|19128.5|19038.5|19126.8|19036.8|19128.6|19038.6|19126.7|19036.7|11
1656851490000|2022-07-03 12:31:30|19126.9|19036.9|19126.9|19036.9|19126.9|19036.9|19126.9|19036.9|1
1656851500000|2022-07-03 12:31:40|19126.8|19036.8|19127.1|19037.1|19127.1|19037.1|19126.6|19036.6|13
1656851510000|2022-07-03 12:31:50|19127|19037|19126.8|19036.8|19127.1|19037.1|19126.6|19036.6|9
1656851520000|2022-07-03 12:32:00|19126.9|19036.9|19126.8|19036.8|19127|19037|19126.7|19036.7|6
1656851530000|2022-07-03 12:32:10|19126.5|19036.5|19126.7|19036.7|19127.1|19037.1|19125.5|19035.5|8
1656851540000|2022-07-03 12:32:20|19127.1|19037.1|19126.7|19036.7|19127.3|19037.3|19126.7|19036.7|7
1656851550000|2022-07-03 12:32:30|19126.6|19036.6|19122.3|19032.3|19126.7|19036.7|19122.3|19032.3|14
1656851560000|2022-07-03 12:32:40|19122|19032|19122|19032|19122.3|19032.3|19122|19032|9
1656851570000|2022-07-03 12:32:50|19121.9|19031.9|19120.7|19030.7|19121.9|19031.9|19120.7|19030.7|12
1656851580000|2022-07-03 12:33:00|19120.4|19030.4|19121.2|19031.2|19121.2|19031.2|19119.9|19029.9|19
1656851590000|2022-07-03 12:33:10|19118.9|19028.9|19120.4|19030.4|19120.7|19030.7|19118.3|19028.3|16
1656851600000|2022-07-03 12:33:20|19120.3|19030.3|19120.2|19030.2|19120.8|19030.8|19119.8|19029.8|16
1656851610000|2022-07-03 12:33:30|19120.7|19030.7|19120.6|19030.6|19120.9|19030.9|19120.6|19030.6|9
1656851620000|2022-07-03 12:33:40|19120.7|19030.7|19119.4|19029.4|19120.7|19030.7|19119.3|19029.3|8
1656851630000|2022-07-03 12:33:50|19118.9|19028.9|19119.4|19029.4|19119.4|19029.4|19118.9|19028.9|4
1656851640000|2022-07-03 12:34:00|19119.2|19029.2|19119.2|19029.2|19119.5|19029.5|19119.2|19029.2|7
1656851650000|2022-07-03 12:34:10|19119.5|19029.5|19117.8|19027.8|19119.5|19029.5|19116.8|19026.8|12
1656851660000|2022-07-03 12:34:20|19118.4|19028.4|19118.4|19028.4|19118.6|19028.6|19118.3|19028.3|6
1656851670000|2022-07-03 12:34:30|19117.9|19027.9|19115.3|19025.3|19117.9|19027.9|19115.2|19025.2|6
1656851680000|2022-07-03 12:34:40|19115.2|19025.2|19116.4|19026.4|19117.5|19027.5|19115.2|19025.2|10
1656851690000|2022-07-03 12:34:50|19116.5|19026.5|19116.3|19026.3|19117|19027|19116.1|19026.1|8
1656851700000|2022-07-03 12:35:00|19116.6|19026.6|19121.1|19031.1|19121.1|19031.1|19115.8|19025.8|21
1656851710000|2022-07-03 12:35:10|19121|19031|19118.3|19028.3|19121|19031|19118.3|19028.3|8
1656851720000|2022-07-03 12:35:20|19118.4|19028.4|19118.9|19028.9|19119.1|19029.1|19118.4|19028.4|8
1656851730000|2022-07-03 12:35:30|19118.5|19028.5|19118.6|19028.6|19119.2|19029.2|19118|19028|15
1656851740000|2022-07-03 12:35:40|19119.1|19029.1|19117.1|19027.1|19119.3|19029.3|19116.7|19026.7|10
1656851750000|2022-07-03 12:35:50|19116.7|19026.7|19116.7|19026.7|19117.1|19027.1|19116.7|19026.7|5
1656851760000|2022-07-03 12:36:00|19117.1|19027.1|19116.7|19026.7|19117.1|19027.1|19116|19026|14
1656851770000|2022-07-03 12:36:10|19116|19026|19116|19026|19117.1|19027.1|19115.3|19025.3|11
1656851780000|2022-07-03 12:36:20|19116.1|19026.1|19116.8|19026.8|19116.8|19026.8|19116|19026|6
1656851790000|2022-07-03 12:36:30|19116.9|19026.9|19117.9|19027.9|19117.9|19027.9|19116.4|19026.4|9
1656851800000|2022-07-03 12:36:40|19117.5|19027.5|19117.5|19027.5|19117.9|19027.9|19116.6|19026.6|6
1656851810000|2022-07-03 12:36:50|19117.7|19027.7|19116.6|19026.6|19117.7|19027.7|19116.6|19026.6|4
1656851820000|2022-07-03 12:37:00|19116.2|19026.2|19116.2|19026.2|19116.2|19026.2|19116.2|19026.2|1
1656851830000|2022-07-03 12:37:10|19115.5|19025.5|19114.7|19024.7|19116.1|19026.1|19114|19024|13
1656851840000|2022-07-03 12:37:20|19115.3|19025.3|19114.6|19024.6|19115.4|19025.4|19113.6|19023.6|24
1656851850000|2022-07-03 12:37:30|19112.4|19022.4|19102|19012|19112.4|19022.4|19100.4|19010.4|30
1656851860000|2022-07-03 12:37:40|19102.5|19012.5|19113.3|19023.3|19118.4|19028.4|19102.1|19012.1|34
1656851870000|2022-07-03 12:37:50|19113.5|19023.5|19109.1|19019.1|19114.5|19024.5|19108.8|19018.8|21
1656851880000|2022-07-03 12:38:00|19109.4|19019.4|19107.2|19017.2|19110.2|19020.2|19106.7|19016.7|29
1656851890000|2022-07-03 12:38:10|19107.7|19017.7|19108.7|19018.7|19109.6|19019.6|19107.6|19017.6|17
1656851900000|2022-07-03 12:38:20|19108.4|19018.4|19108.6|19018.6|19109|19019|19108.3|19018.3|9
1656851910000|2022-07-03 12:38:30|19108.3|19018.3|19113.1|19023.1|19113.3|19023.3|19108.2|19018.2|19
1656851920000|2022-07-03 12:38:40|19113.2|19023.2|19109.4|19019.4|19113.3|19023.3|19109.4|19019.4|16
1656851930000|2022-07-03 12:38:50|19109.6|19019.6|19108.9|19018.9|19109.6|19019.6|19108.8|19018.8|10
1656851940000|2022-07-03 12:39:00|19109.1|19019.1|19110.5|19020.5|19110.9|19020.9|19109.1|19019.1|14
1656851950000|2022-07-03 12:39:10|19110.3|19020.3|19110|19020|19111.4|19021.4|19110|19020|17
1656851960000|2022-07-03 12:39:20|19110.3|19020.3|19111.2|19021.2|19111.3|19021.3|19110.3|19020.3|6
1656851970000|2022-07-03 12:39:30|19111.3|19021.3|19112|19022|19112.5|19022.5|19111|19021|14
1656851980000|2022-07-03 12:39:40|19111|19021|19112|19022|19112.1|19022.1|19110.9|19020.9|11
1656851990000|2022-07-03 12:39:50|19111|19021|19111|19021|19112.1|19022.1|19111|19021|5
1656852000000|2022-07-03 12:40:00|19112|19022|19111|19021|19112|19022|19110.9|19020.9|4
1656852010000|2022-07-03 12:40:10|19111.5|19021.5|19111.6|19021.6|19112.1|19022.1|19111.3|19021.3|6
1656852020000|2022-07-03 12:40:20|19111.7|19021.7|19109.3|19019.3|19114.8|19024.8|19109.3|19019.3|23
1656852030000|2022-07-03 12:40:30|19109.1|19019.1|19110.9|19020.9|19112|19022|19109.1|19019.1|21
1656852040000|2022-07-03 12:40:40|19111.8|19021.8|19110.6|19020.6|19113.4|19023.4|19110.6|19020.6|18
1656852050000|2022-07-03 12:40:50|19110.5|19020.5|19111.1|19021.1|19112.2|19022.2|19110.5|19020.5|8
1656852060000|2022-07-03 12:41:00|19111.7|19021.7|19110.5|19020.5|19111.7|19021.7|19110.5|19020.5|15
1656852070000|2022-07-03 12:41:10|19110.6|19020.6|19111.5|19021.5|19111.5|19021.5|19110.6|19020.6|7
1656852080000|2022-07-03 12:41:20|19111.6|19021.6|19110.2|19020.2|19111.6|19021.6|19110.2|19020.2|4
1656852090000|2022-07-03 12:41:30|19109.7|19019.7|19110.1|19020.1|19110.1|19020.1|19109|19019|9
1656852100000|2022-07-03 12:41:40|19109.3|19019.3|19109.1|19019.1|19109.3|19019.3|19108.8|19018.8|5
1656852110000|2022-07-03 12:41:50|19109.4|19019.4|19108.6|19018.6|19109.4|19019.4|19108.6|19018.6|7
1656852120000|2022-07-03 12:42:00|19108.4|19018.4|19109.2|19019.2|19109.2|19019.2|19108.4|19018.4|6
1656852130000|2022-07-03 12:42:10|19108.7|19018.7|19107.5|19017.5|19109.9|19019.9|19106.7|19016.7|22
1656852140000|2022-07-03 12:42:20|19107.1|19017.1|19107|19017|19107.9|19017.9|19105.3|19015.3|14
1656852150000|2022-07-03 12:42:30|19106.6|19016.6|19107.2|19017.2|19107.2|19017.2|19106.6|19016.6|2
1656852160000|2022-07-03 12:42:40|19107.1|19017.1|19107.1|19017.1|19107.7|19017.7|19106.9|19016.9|13
1656852170000|2022-07-03 12:42:50|19107.2|19017.2|19106.8|19016.8|19108.2|19018.2|19106.5|19016.5|14
1656852180000|2022-07-03 12:43:00|19107.3|19017.3|19105.5|19015.5|19107.3|19017.3|19105.1|19015.1|11
1656852190000|2022-07-03 12:43:10|19106.3|19016.3|19105.1|19015.1|19106.8|19016.8|19103.1|19013.1|16
1656852200000|2022-07-03 12:43:20|19104.8|19014.8|19104.3|19014.3|19106.7|19016.7|19103.8|19013.8|25
1656852210000|2022-07-03 12:43:30|19107.2|19017.2|19108.1|19018.1|19108.9|19018.9|19106.2|19016.2|19
1656852220000|2022-07-03 12:43:40|19108.4|19018.4|19107.5|19017.5|19108.4|19018.4|19107.2|19017.2|18
1656852230000|2022-07-03 12:43:50|19107.6|19017.6|19108.2|19018.2|19109|19019|19107.6|19017.6|14
1656852240000|2022-07-03 12:44:00|19107.9|19017.9|19108.5|19018.5|19108.6|19018.6|19106.9|19016.9|11
1656852250000|2022-07-03 12:44:10|19108.4|19018.4|19103.7|19013.7|19108.5|19018.5|19103|19013|20
1656852260000|2022-07-03 12:44:20|19101.2|19011.2|19078.4|18988.4|19101.4|19011.4|19074.4|18984.4|35
1656852270000|2022-07-03 12:44:30|19078.9|18988.9|19084.7|18994.7|19085.7|18995.7|19078|18988|34
1656852280000|2022-07-03 12:44:40|19086.1|18996.1|19083.2|18993.2|19086.4|18996.4|19082.3|18992.3|29
1656852290000|2022-07-03 12:44:50|19081.1|18991.1|19069.9|18979.9|19082.4|18992.4|19069.9|18979.9|33
1656852300000|2022-07-03 12:45:00|19068.9|18978.9|19071.1|18981.1|19071.1|18981.1|19068.9|18978.9|22
1656852310000|2022-07-03 12:45:10|19071|18981|19085.8|18995.8|19087|18997|19071|18981|36
1656852320000|2022-07-03 12:45:20|19085.4|18995.4|19074.2|18984.2|19085.4|18995.4|19074.2|18984.2|25
1656852330000|2022-07-03 12:45:30|19074.3|18984.3|19060.3|18970.3|19075.6|18985.6|19059.7|18969.7|31
1656852340000|2022-07-03 12:45:40|19059.3|18969.3|19058.1|18968.1|19059.4|18969.4|19055.7|18965.7|30
1656852350000|2022-07-03 12:45:50|19058.7|18968.7|19057|18967|19058.9|18968.9|19055.5|18965.5|32
1656852360000|2022-07-03 12:46:00|19057.2|18967.2|19058.5|18968.5|19058.9|18968.9|19055.3|18965.3|28
1656852370000|2022-07-03 12:46:10|19057.9|18967.9|19070.2|18980.2|19071.1|18981.1|19057.9|18967.9|33
1656852380000|2022-07-03 12:46:20|19068.7|18978.7|19069.7|18979.7|19073.4|18983.4|19068.2|18978.2|31
1656852390000|2022-07-03 12:46:30|19068.6|18978.6|19067.4|18977.4|19069.5|18979.5|19067.2|18977.2|29
1656852400000|2022-07-03 12:46:40|19067.7|18977.7|19069.8|18979.8|19070.9|18980.9|19067.3|18977.3|32
1656852410000|2022-07-03 12:46:50|19069.7|18979.7|19071.3|18981.3|19071.4|18981.4|19067.7|18977.7|21
1656852420000|2022-07-03 12:47:00|19071|18981|19070.1|18980.1|19071.3|18981.3|19070.1|18980.1|12
1656852430000|2022-07-03 12:47:10|19071.1|18981.1|19071.6|18981.6|19071.7|18981.7|19069.3|18979.3|15
1656852440000|2022-07-03 12:47:20|19071.8|18981.8|19071|18981|19074.3|18984.3|19069|18979|29
1656852450000|2022-07-03 12:47:30|19070.8|18980.8|19070.3|18980.3|19071.2|18981.2|19065.2|18975.2|28
1656852460000|2022-07-03 12:47:40|19069.4|18979.4|19068.5|18978.5|19078.3|18988.3|19068.5|18978.5|33
1656852470000|2022-07-03 12:47:50|19068.6|18978.6|19069.6|18979.6|19072.1|18982.1|19066.1|18976.1|25
1656852480000|2022-07-03 12:48:00|19069|18979|19077.8|18987.8|19077.8|18987.8|19068.9|18978.9|23
1656852490000|2022-07-03 12:48:10|19079.1|18989.1|19077.3|18987.3|19081.8|18991.8|19077.2|18987.2|24
1656852500000|2022-07-03 12:48:20|19077.8|18987.8|19077.8|18987.8|19078.8|18988.8|19077.6|18987.6|11
1656852510000|2022-07-03 12:48:30|19078.2|18988.2|19071.1|18981.1|19078.2|18988.2|19071.1|18981.1|28
1656852520000|2022-07-03 12:48:40|19070.5|18980.5|19067.1|18977.1|19071.1|18981.1|19067.1|18977.1|13
1656852530000|2022-07-03 12:48:50|19066.8|18976.8|19066.9|18976.9|19067.7|18977.7|19065.5|18975.5|25
1656852540000|2022-07-03 12:49:00|19067.2|18977.2|19064.3|18974.3|19067.2|18977.2|19063.9|18973.9|23
1656852550000|2022-07-03 12:49:10|19066.1|18976.1|19067.4|18977.4|19072.5|18982.5|19063.6|18973.6|30
1656852560000|2022-07-03 12:49:20|19067.7|18977.7|19062.9|18972.9|19069.3|18979.3|19062.3|18972.3|35
1656852570000|2022-07-03 12:49:30|19062.3|18972.3|19062.4|18972.4|19065|18975|19061.8|18971.8|30
1656852580000|2022-07-03 12:49:40|19062.2|18972.2|19064.3|18974.3|19065.3|18975.3|19062|18972|19
1656852590000|2022-07-03 12:49:50|19064.2|18974.2|19062.7|18972.7|19065.1|18975.1|19062.3|18972.3|26
1656852600000|2022-07-03 12:50:00|19063.3|18973.3|19062.4|18972.4|19063.3|18973.3|19062.4|18972.4|18
1656852610000|2022-07-03 12:50:10|19062.5|18972.5|19065.7|18975.7|19067|18977|19062.4|18972.4|21
1656852620000|2022-07-03 12:50:20|19065.3|18975.3|19065.2|18975.2|19066.2|18976.2|19065|18975|18
1656852630000|2022-07-03 12:50:30|19065.4|18975.4|19064.6|18974.6|19065.5|18975.5|19064.4|18974.4|15
1656852640000|2022-07-03 12:50:40|19064.7|18974.7|19064.8|18974.8|19066|18976|19062.9|18972.9|22
1656852650000|2022-07-03 12:50:50|19065.1|18975.1|19068.1|18978.1|19068.6|18978.6|19061|18971|22
1656852660000|2022-07-03 12:51:00|19068|18978|19061.5|18971.5|19068.7|18978.7|19060|18970|27
1656852670000|2022-07-03 12:51:10|19061.6|18971.6|19058.9|18968.9|19061.6|18971.6|19058.9|18968.9|22
1656852680000|2022-07-03 12:51:20|19060.6|18970.6|19060.8|18970.8|19061.4|18971.4|19059.2|18969.2|20
1656852690000|2022-07-03 12:51:30|19060.9|18970.9|19059|18969|19060.9|18970.9|19058.9|18968.9|18
1656852700000|2022-07-03 12:51:40|19059.1|18969.1|19059.3|18969.3|19060.6|18970.6|19059.1|18969.1|12
1656852710000|2022-07-03 12:51:50|19061.7|18971.7|19060.5|18970.5|19064.2|18974.2|19060.5|18970.5|20
1656852720000|2022-07-03 12:52:00|19060.7|18970.7|19062.6|18972.6|19063|18973|19060.3|18970.3|14
1656852730000|2022-07-03 12:52:10|19062.7|18972.7|19067.5|18977.5|19070.2|18980.2|19062.7|18972.7|26
1656852740000|2022-07-03 12:52:20|19066.4|18976.4|19072.4|18982.4|19072.5|18982.5|19066.4|18976.4|25
1656852750000|2022-07-03 12:52:30|19072.5|18982.5|19071.5|18981.5|19073.8|18983.8|19071.5|18981.5|23
1656852760000|2022-07-03 12:52:40|19071.4|18981.4|19073.3|18983.3|19073.3|18983.3|19071.3|18981.3|20
1656852770000|2022-07-03 12:52:50|19070.7|18980.7|19072.1|18982.1|19072.1|18982.1|19070.3|18980.3|19
1656852780000|2022-07-03 12:53:00|19072|18982|19066.5|18976.5|19072.1|18982.1|19064.6|18974.6|24
1656852790000|2022-07-03 12:53:10|19066.4|18976.4|19065.5|18975.5|19066.5|18976.5|19065.4|18975.4|6
1656852800000|2022-07-03 12:53:20|19065.4|18975.4|19066.3|18976.3|19066.6|18976.6|19065.2|18975.2|14
1656852810000|2022-07-03 12:53:30|19066.5|18976.5|19072.6|18982.6|19072.9|18982.9|19066.4|18976.4|23
1656852820000|2022-07-03 12:53:40|19070.8|18980.8|19071.6|18981.6|19071.6|18981.6|19070.3|18980.3|15
1656852830000|2022-07-03 12:53:50|19071.5|18981.5|19071.9|18981.9|19072.9|18982.9|19071.5|18981.5|13
1656852840000|2022-07-03 12:54:00|19071.8|18981.8|19071.5|18981.5|19072|18982|19071.1|18981.1|17
1656852850000|2022-07-03 12:54:10|19071.4|18981.4|19071.3|18981.3|19071.9|18981.9|19070.9|18980.9|18
1656852860000|2022-07-03 12:54:20|19071.4|18981.4|19071.8|18981.8|19073.1|18983.1|19070.4|18980.4|18
1656852870000|2022-07-03 12:54:30|19072.3|18982.3|19070.1|18980.1|19073|18983|19069.8|18979.8|30
1656852880000|2022-07-03 12:54:40|19069.4|18979.4|19057.8|18967.8|19069.5|18979.5|19057|18967|31
1656852890000|2022-07-03 12:54:50|19058.5|18968.5|19056.2|18966.2|19058.6|18968.6|19055.3|18965.3|25
1656852900000|2022-07-03 12:55:00|19055.2|18965.2|19054.1|18964.1|19056.7|18966.7|19053.8|18963.8|31
1656852910000|2022-07-03 12:55:10|19054.7|18964.7|19045.1|18955.1|19055.3|18965.3|19043.1|18953.1|33
1656852920000|2022-07-03 12:55:20|19045.2|18955.2|19039.2|18949.2|19045.2|18955.2|19037.2|18947.2|35
1656852930000|2022-07-03 12:55:30|19039.5|18949.5|19038.4|18948.4|19039.7|18949.7|19037.3|18947.3|28
1656852940000|2022-07-03 12:55:40|19038.5|18948.5|19038.6|18948.6|19040.5|18950.5|19035.2|18945.2|34
1656852950000|2022-07-03 12:55:50|19038.5|18948.5|19031.3|18941.3|19038.8|18948.8|19030.4|18940.4|30
1656852960000|2022-07-03 12:56:00|19033.2|18943.2|19022.2|18932.2|19034.7|18944.7|19022.2|18932.2|33
1656852970000|2022-07-03 12:56:10|19023.9|18933.9|19024.1|18934.1|19024.1|18934.1|19016.9|18926.9|34
1656852980000|2022-07-03 12:56:20|19028.3|18938.3|19019.4|18929.4|19031.2|18941.2|19019.2|18929.2|36
1656852990000|2022-07-03 12:56:30|19019.7|18929.7|19018.8|18928.8|19020.7|18930.7|19018.6|18928.6|31
1656853000000|2022-07-03 12:56:40|19019.4|18929.4|19021.6|18931.6|19021.6|18931.6|19019.1|18929.1|31
1656853010000|2022-07-03 12:56:50|19020.5|18930.5|19019.7|18929.7|19021.2|18931.2|19018|18928|25
1656853020000|2022-07-03 12:57:00|19018.8|18928.8|19016.3|18926.3|19019.1|18929.1|19012.1|18922.1|35
1656853030000|2022-07-03 12:57:10|19015.3|18925.3|19014.2|18924.2|19016.3|18926.3|19013.4|18923.4|26
1656853040000|2022-07-03 12:57:20|19014.5|18924.5|19013.7|18923.7|19016.4|18926.4|19012.9|18922.9|33
1656853050000|2022-07-03 12:57:30|19014.7|18924.7|19016.3|18926.3|19017.5|18927.5|19014.5|18924.5|22
1656853060000|2022-07-03 12:57:40|19017.5|18927.5|19018.8|18928.8|19019.1|18929.1|19017|18927|25
1656853070000|2022-07-03 12:57:50|19018.9|18928.9|19037.4|18947.4|19041.5|18951.5|19018.9|18928.9|35
1656853080000|2022-07-03 12:58:00|19035.8|18945.8|19040.6|18950.6|19041.3|18951.3|19034.4|18944.4|36
1656853090000|2022-07-03 12:58:10|19043.8|18953.8|19048.9|18958.9|19048.9|18958.9|19043.1|18953.1|30
1656853100000|2022-07-03 12:58:20|19048.6|18958.6|19061.2|18971.2|19061.2|18971.2|19046.8|18956.8|27
1656853110000|2022-07-03 12:58:30|19061.8|18971.8|19085.1|18995.1|19085.1|18995.1|19060.8|18970.8|31
1656853120000|2022-07-03 12:58:40|19091|19001|19082.4|18992.4|19093|19003|19081.9|18991.9|38
1656853130000|2022-07-03 12:58:50|19082.3|18992.3|19090.7|19000.7|19093.8|19003.8|19082.1|18992.1|35
1656853140000|2022-07-03 12:59:00|19090.6|19000.6|19096.7|19006.7|19096.9|19006.9|19090.6|19000.6|31
1656853150000|2022-07-03 12:59:10|19096.8|19006.8|19093.8|19003.8|19096.8|19006.8|19093.6|19003.6|31
1656853160000|2022-07-03 12:59:20|19093.9|19003.9|19094.7|19004.7|19096.3|19006.3|19093.6|19003.6|33
1656853170000|2022-07-03 12:59:30|19094.8|19004.8|19096.4|19006.4|19096.8|19006.8|19093.2|19003.2|23
1656853180000|2022-07-03 12:59:40|19096.1|19006.1|19097.8|19007.8|19098.8|19008.8|19093.9|19003.9|24
1656853190000|2022-07-03 12:59:50|19097.7|19007.7|19097.9|19007.9|19098.7|19008.7|19096.7|19006.7|25
1656853200000|2022-07-03 13:00:00|19097.1|19007.1|19102.2|19012.2|19106.4|19016.4|19096.5|19006.5|32
1656853210000|2022-07-03 13:00:10|19101.2|19011.2|19108.9|19018.9|19111.5|19021.5|19100.8|19010.8|31
1656853220000|2022-07-03 13:00:20|19109|19019|19106.6|19016.6|19109.7|19019.7|19106.3|19016.3|29
1656853230000|2022-07-03 13:00:30|19106.8|19016.8|19107.1|19017.1|19108.2|19018.2|19106.8|19016.8|25
1656853240000|2022-07-03 13:00:40|19107|19017|19100.2|19010.2|19108.1|19018.1|19099.7|19009.7|32
1656853250000|2022-07-03 13:00:50|19099.6|19009.6|19090.6|19000.6|19100.1|19010.1|19090.1|19000.1|25
1656853260000|2022-07-03 13:01:00|19090.8|19000.8|19092.5|19002.5|19093.4|19003.4|19090.1|19000.1|29
1656853270000|2022-07-03 13:01:10|19092.9|19002.9|19089.7|18999.7|19093.4|19003.4|19089.5|18999.5|17
1656853280000|2022-07-03 13:01:20|19089.6|18999.6|19094.3|19004.3|19094.9|19004.9|19088.7|18998.7|23
1656853290000|2022-07-03 13:01:30|19094|19004|19091.7|19001.7|19094.1|19004.1|19090.4|19000.4|19
1656853300000|2022-07-03 13:01:40|19091.5|19001.5|19091.7|19001.7|19093.2|19003.2|19090.6|19000.6|22
1656853310000|2022-07-03 13:01:50|19091.6|19001.6|19090.7|19000.7|19091.6|19001.6|19089.8|18999.8|9
1656853320000|2022-07-03 13:02:00|19090.6|19000.6|19096.8|19006.8|19096.8|19006.8|19089.9|18999.9|21
1656853330000|2022-07-03 13:02:10|19096.7|19006.7|19092.2|19002.2|19098.7|19008.7|19092.2|19002.2|28
1656853340000|2022-07-03 13:02:20|19093.3|19003.3|19091.1|19001.1|19094|19004|19090.7|19000.7|16
1656853350000|2022-07-03 13:02:30|19091|19001|19091.4|19001.4|19091.4|19001.4|19090.9|19000.9|15
1656853360000|2022-07-03 13:02:40|19090.4|19000.4|19089.8|18999.8|19090.5|19000.5|19089.7|18999.7|12
1656853370000|2022-07-03 13:02:50|19090|19000|19090.1|19000.1|19090.1|19000.1|19089.9|18999.9|13
1656853380000|2022-07-03 13:03:00|19090|19000|19090.1|19000.1|19090.4|19000.4|19089.8|18999.8|12
1656853390000|2022-07-03 13:03:10|19089|18999|19090.1|19000.1|19090.2|19000.2|19089|18999|12
1656853400000|2022-07-03 13:03:20|19090|19000|19081.7|18991.7|19090.2|19000.2|19081.7|18991.7|20
1656853410000|2022-07-03 13:03:30|19081.6|18991.6|19081.2|18991.2|19084.3|18994.3|19081.2|18991.2|18
1656853420000|2022-07-03 13:03:40|19082.7|18992.7|19078.3|18988.3|19082.7|18992.7|19074.7|18984.7|26
1656853430000|2022-07-03 13:03:50|19078.2|18988.2|19076.9|18986.9|19078.9|18988.9|19076.9|18986.9|21
1656853440000|2022-07-03 13:04:00|19076.8|18986.8|19075.4|18985.4|19080.4|18990.4|19074.8|18984.8|23
1656853450000|2022-07-03 13:04:10|19074.5|18984.5|19075.1|18985.1|19076.1|18986.1|19073.7|18983.7|18
1656853460000|2022-07-03 13:04:20|19074.3|18984.3|19083.7|18993.7|19083.9|18993.9|19072.9|18982.9|22
1656853470000|2022-07-03 13:04:30|19083.6|18993.6|19078.3|18988.3|19084.4|18994.4|19078.2|18988.2|27
1656853480000|2022-07-03 13:04:40|19078.4|18988.4|19077.7|18987.7|19079|18989|19077.7|18987.7|15
1656853490000|2022-07-03 13:04:50|19078.4|18988.4|19079.4|18989.4|19079.5|18989.5|19076.2|18986.2|28
1656853500000|2022-07-03 13:05:00|19079.1|18989.1|19079.2|18989.2|19084.7|18994.7|19078.2|18988.2|29
1656853510000|2022-07-03 13:05:10|19079.4|18989.4|19078.7|18988.7|19079.8|18989.8|19078.7|18988.7|15
1656853520000|2022-07-03 13:05:20|19076.8|18986.8|19076.6|18986.6|19077.2|18987.2|19076.1|18986.1|5
1656853530000|2022-07-03 13:05:30|19077|18987|19074.5|18984.5|19078|18988|19074.2|18984.2|17
1656853540000|2022-07-03 13:05:40|19074.9|18984.9|19075|18985|19075.2|18985.2|19074.4|18984.4|9
1656853550000|2022-07-03 13:05:50|19074.5|18984.5|19074.1|18984.1|19074.6|18984.6|19073.7|18983.7|13
1656853560000|2022-07-03 13:06:00|19074.8|18984.8|19076.2|18986.2|19076.8|18986.8|19074.8|18984.8|12
1656853570000|2022-07-03 13:06:10|19076.3|18986.3|19069.9|18979.9|19076.3|18986.3|19069.7|18979.7|22
1656853580000|2022-07-03 13:06:20|19071.2|18981.2|19071.6|18981.6|19071.6|18981.6|19069.9|18979.9|22
1656853590000|2022-07-03 13:06:30|19071.7|18981.7|19072.9|18982.9|19076|18986|19071.3|18981.3|28
1656853600000|2022-07-03 13:06:40|19073|18983|19071.1|18981.1|19073.5|18983.5|19070.5|18980.5|27
1656853610000|2022-07-03 13:06:50|19070.6|18980.6|19068.6|18978.6|19071.1|18981.1|19068.5|18978.5|25
1656853620000|2022-07-03 13:07:00|19068.7|18978.7|19063.1|18973.1|19069.5|18979.5|19063.1|18973.1|27
1656853630000|2022-07-03 13:07:10|19062.7|18972.7|19062.8|18972.8|19063.3|18973.3|19061.7|18971.7|15
1656853640000|2022-07-03 13:07:20|19062.3|18972.3|19062.2|18972.2|19063|18973|19061.6|18971.6|16
1656853650000|2022-07-03 13:07:30|19061.7|18971.7|19057.9|18967.9|19061.7|18971.7|19056.9|18966.9|21
1656853660000|2022-07-03 13:07:40|19058.6|18968.6|19057.4|18967.4|19058.6|18968.6|19055.7|18965.7|21
1656853670000|2022-07-03 13:07:50|19056.3|18966.3|19058.7|18968.7|19059.3|18969.3|19056.3|18966.3|22
1656853680000|2022-07-03 13:08:00|19059.1|18969.1|19058.3|18968.3|19059.1|18969.1|19057.6|18967.6|26
1656853690000|2022-07-03 13:08:10|19057.6|18967.6|19056.9|18966.9|19059|18969|19056.9|18966.9|22
1656853700000|2022-07-03 13:08:20|19058.2|18968.2|19070.6|18980.6|19070.6|18980.6|19057.7|18967.7|20
1656853710000|2022-07-03 13:08:30|19070.7|18980.7|19069.7|18979.7|19070.7|18980.7|19066.2|18976.2|17
1656853720000|2022-07-03 13:08:40|19070.1|18980.1|19075.8|18985.8|19076.1|18986.1|19070.1|18980.1|30
1656853730000|2022-07-03 13:08:50|19075.9|18985.9|19086.9|18996.9|19087|18997|19075.7|18985.7|32
1656853740000|2022-07-03 13:09:00|19089.6|18999.6|19086.5|18996.5|19091|19001|19085.2|18995.2|30
1656853750000|2022-07-03 13:09:10|19086.6|18996.6|19084.9|18994.9|19087.1|18997.1|19083.5|18993.5|24
1656853760000|2022-07-03 13:09:20|19085.5|18995.5|19083.3|18993.3|19087|18997|19082.9|18992.9|26
1656853770000|2022-07-03 13:09:30|19085.6|18995.6|19086|18996|19086.4|18996.4|19085.5|18995.5|20
1656853780000|2022-07-03 13:09:40|19086.3|18996.3|19085.4|18995.4|19087.9|18997.9|19084.4|18994.4|27
1656853790000|2022-07-03 13:09:50|19085.5|18995.5|19086.5|18996.5|19086.9|18996.9|19085.3|18995.3|18
1656853800000|2022-07-03 13:10:00|19086.2|18996.2|19087.8|18997.8|19088|18998|19086.2|18996.2|25
1656853810000|2022-07-03 13:10:10|19087.7|18997.7|19092|19002|19092.9|19002.9|19087.5|18997.5|27
1656853820000|2022-07-03 13:10:20|19092.5|19002.5|19088.9|18998.9|19092.8|19002.8|19088.9|18998.9|17
1656853830000|2022-07-03 13:10:30|19089.3|18999.3|19089.6|18999.6|19089.8|18999.8|19089|18999|11
1656853840000|2022-07-03 13:10:40|19089.5|18999.5|19089.9|18999.9|19090.5|19000.5|19089.5|18999.5|21
1656853850000|2022-07-03 13:10:50|19089.8|18999.8|19090.2|19000.2|19090.9|19000.9|19089.3|18999.3|27
1656853860000|2022-07-03 13:11:00|19090.3|19000.3|19091.4|19001.4|19092.1|19002.1|19090|19000|22
1656853870000|2022-07-03 13:11:10|19091.1|19001.1|19091.6|19001.6|19092.2|19002.2|19089.1|18999.1|15
1656853880000|2022-07-03 13:11:20|19090.2|19000.2|19089.5|18999.5|19091.2|19001.2|19089.5|18999.5|16
1656853890000|2022-07-03 13:11:30|19089.9|18999.9|19090.6|19000.6|19091|19001|19089.2|18999.2|15
1656853900000|2022-07-03 13:11:40|19090.3|19000.3|19090.5|19000.5|19090.9|19000.9|19089.3|18999.3|15
1656853910000|2022-07-03 13:11:50|19090.4|19000.4|19089.2|18999.2|19090.7|19000.7|19088.4|18998.4|11
1656853920000|2022-07-03 13:12:00|19089.1|18999.1|19089.9|18999.9|19089.9|18999.9|19088.8|18998.8|5
1656853930000|2022-07-03 13:12:10|19089.8|18999.8|19089.9|18999.9|19090|19000|19089.5|18999.5|9
1656853940000|2022-07-03 13:12:20|19089.5|18999.5|19088.3|18998.3|19089.9|18999.9|19087.9|18997.9|13
1656853950000|2022-07-03 13:12:30|19088.5|18998.5|19089.2|18999.2|19089.9|18999.9|19088.3|18998.3|11
1656853960000|2022-07-03 13:12:40|19089.5|18999.5|19089.3|18999.3|19089.7|18999.7|19088.2|18998.2|20
1656853970000|2022-07-03 13:12:50|19088.7|18998.7|19086.7|18996.7|19089|18999|19086.2|18996.2|11
1656853980000|2022-07-03 13:13:00|19086.9|18996.9|19087.7|18997.7|19087.8|18997.8|19085.7|18995.7|16
1656853990000|2022-07-03 13:13:10|19088|18998|19085.8|18995.8|19088.1|18998.1|19085.7|18995.7|15
1656854000000|2022-07-03 13:13:20|19085|18995|19085|18995|19086.1|18996.1|19083.8|18993.8|32
1656854010000|2022-07-03 13:13:30|19086|18996|19087.9|18997.9|19089.7|18999.7|19083.1|18993.1|25
1656854020000|2022-07-03 13:13:40|19088.2|18998.2|19085.1|18995.1|19088.2|18998.2|19084.9|18994.9|26
1656854030000|2022-07-03 13:13:50|19085.3|18995.3|19086.3|18996.3|19086.3|18996.3|19085.1|18995.1|17
1656854040000|2022-07-03 13:14:00|19086|18996|19084.1|18994.1|19086.3|18996.3|19084.1|18994.1|17
1656854050000|2022-07-03 13:14:10|19084|18994|19084.4|18994.4|19085.9|18995.9|19084|18994|18
1656854060000|2022-07-03 13:14:20|19084|18994|19084.6|18994.6|19085.2|18995.2|19084|18994|22
1656854070000|2022-07-03 13:14:30|19084.5|18994.5|19083|18993|19085|18995|19083|18993|15
1656854080000|2022-07-03 13:14:40|19083.1|18993.1|19082.1|18992.1|19083.3|18993.3|19080.5|18990.5|18
1656854090000|2022-07-03 13:14:50|19081.6|18991.6|19078.6|18988.6|19083.4|18993.4|19078.6|18988.6|23
1656854100000|2022-07-03 13:15:00|19078.4|18988.4|19076|18986|19079.6|18989.6|19073.9|18983.9|29
1656854110000|2022-07-03 13:15:10|19075.9|18985.9|19072.4|18982.4|19076.3|18986.3|19071.4|18981.4|30
1656854120000|2022-07-03 13:15:20|19068.3|18978.3|19065.9|18975.9|19068.5|18978.5|19065|18975|26
1656854130000|2022-07-03 13:15:30|19065.6|18975.6|19061.7|18971.7|19066.1|18976.1|19061.7|18971.7|19
1656854140000|2022-07-03 13:15:40|19063.5|18973.5|19060.8|18970.8|19063.5|18973.5|19058.4|18968.4|22
1656854150000|2022-07-03 13:15:50|19060.9|18970.9|19057.9|18967.9|19060.9|18970.9|19057.9|18967.9|9
1656854160000|2022-07-03 13:16:00|19057.8|18967.8|19070.7|18980.7|19072.9|18982.9|19057.8|18967.8|27
1656854170000|2022-07-03 13:16:10|19070.5|18980.5|19061.7|18971.7|19072.1|18982.1|19061.7|18971.7|28
1656854180000|2022-07-03 13:16:20|19061.4|18971.4|19061.9|18971.9|19062.6|18972.6|19061.2|18971.2|17
1656854190000|2022-07-03 13:16:30|19061.8|18971.8|19061.3|18971.3|19062|18972|19060.3|18970.3|17
1656854200000|2022-07-03 13:16:40|19061.1|18971.1|19060.5|18970.5|19063|18973|19059.7|18969.7|15
1656854210000|2022-07-03 13:16:50|19059.8|18969.8|19061.4|18971.4|19062|18972|19059.8|18969.8|15
1656854220000|2022-07-03 13:17:00|19061.5|18971.5|19061.3|18971.3|19061.5|18971.5|19059.2|18969.2|21
1656854230000|2022-07-03 13:17:10|19061.2|18971.2|19061.4|18971.4|19061.5|18971.5|19059.5|18969.5|15
1656854240000|2022-07-03 13:17:20|19060.6|18970.6|19058.8|18968.8|19060.6|18970.6|19058.7|18968.7|13
1656854250000|2022-07-03 13:17:30|19058.9|18968.9|19059.9|18969.9|19061|18971|19058.8|18968.8|22
1656854260000|2022-07-03 13:17:40|19060.2|18970.2|19060.5|18970.5|19061.6|18971.6|19059.2|18969.2|20
1656854270000|2022-07-03 13:17:50|19059.8|18969.8|19059.2|18969.2|19059.8|18969.8|19058.8|18968.8|14
1656854280000|2022-07-03 13:18:00|19059.1|18969.1|19062.3|18972.3|19062.3|18972.3|19058.4|18968.4|22
1656854290000|2022-07-03 13:18:10|19062.5|18972.5|19058.1|18968.1|19062.5|18972.5|19058.1|18968.1|18
1656854300000|2022-07-03 13:18:20|19057.6|18967.6|19056.9|18966.9|19058.7|18968.7|19056.9|18966.9|20
1656854310000|2022-07-03 13:18:30|19056.7|18966.7|19057.1|18967.1|19057.2|18967.2|19056.2|18966.2|10
1656854320000|2022-07-03 13:18:40|19057.8|18967.8|19058.6|18968.6|19058.9|18968.9|19056.2|18966.2|25
1656854330000|2022-07-03 13:18:50|19058.9|18968.9|19060.4|18970.4|19060.7|18970.7|19058.8|18968.8|26
1656854340000|2022-07-03 13:19:00|19060.6|18970.6|19058.3|18968.3|19060.6|18970.6|19058.3|18968.3|17
1656854350000|2022-07-03 13:19:10|19058|18968|19058.1|18968.1|19058.9|18968.9|19057.5|18967.5|18
1656854360000|2022-07-03 13:19:20|19058|18968|19056.7|18966.7|19058.4|18968.4|19056.3|18966.3|13
1656854370000|2022-07-03 13:19:30|19056.6|18966.6|19057.5|18967.5|19057.8|18967.8|19056.6|18966.6|12
1656854380000|2022-07-03 13:19:40|19057.2|18967.2|19057.2|18967.2|19057.7|18967.7|19057.2|18967.2|5
1656854390000|2022-07-03 13:19:50|19058.6|18968.6|19058.8|18968.8|19060.6|18970.6|19058.6|18968.6|17
1656854400000|2022-07-03 13:20:00|19059|18969|19059|18969|19059.4|18969.4|19058.6|18968.6|12
1656854410000|2022-07-03 13:20:10|19059.1|18969.1|19059.7|18969.7|19059.8|18969.8|19058.9|18968.9|18
1656854420000|2022-07-03 13:20:20|19060|18970|19058.8|18968.8|19060|18970|19058.8|18968.8|9
1656854430000|2022-07-03 13:20:30|19058.7|18968.7|19057.2|18967.2|19058.7|18968.7|19057.2|18967.2|2
1656854440000|2022-07-03 13:20:40|19057.1|18967.1|19057.4|18967.4|19057.8|18967.8|19056.4|18966.4|15
1656854450000|2022-07-03 13:20:50|19057.8|18967.8|19056.7|18966.7|19057.8|18967.8|19056.6|18966.6|10
1656854460000|2022-07-03 13:21:00|19056.8|18966.8|19063|18973|19063.3|18973.3|19056.8|18966.8|23
1656854470000|2022-07-03 13:21:10|19063.3|18973.3|19065.2|18975.2|19079.9|18989.9|19063.3|18973.3|36
1656854480000|2022-07-03 13:21:20|19065.3|18975.3|19065|18975|19067.5|18977.5|19062.5|18972.5|26
1656854490000|2022-07-03 13:21:30|19065.2|18975.2|19065.8|18975.8|19065.8|18975.8|19063.6|18973.6|26
1656854500000|2022-07-03 13:21:40|19065.2|18975.2|19062.4|18972.4|19065.7|18975.7|19060.9|18970.9|19
1656854510000|2022-07-03 13:21:50|19062.5|18972.5|19068|18978|19068|18978|19061.2|18971.2|26
1656854520000|2022-07-03 13:22:00|19067.6|18977.6|19067|18977|19069.6|18979.6|19067|18977|16
1656854530000|2022-07-03 13:22:10|19065|18975|19066.6|18976.6|19068.7|18978.7|19065|18975|25
1656854540000|2022-07-03 13:22:20|19066.7|18976.7|19067.1|18977.1|19067.4|18977.4|19066.5|18976.5|22
1656854550000|2022-07-03 13:22:30|19067.3|18977.3|19066.8|18976.8|19068.8|18978.8|19066.8|18976.8|17
1656854560000|2022-07-03 13:22:40|19066.9|18976.9|19068.6|18978.6|19069|18979|19066.8|18976.8|20
1656854570000|2022-07-03 13:22:50|19068.5|18978.5|19072.2|18982.2|19074.7|18984.7|19068.4|18978.4|20
1656854580000|2022-07-03 13:23:00|19073|18983|19072.1|18982.1|19073.6|18983.6|19071.9|18981.9|17
1656854590000|2022-07-03 13:23:10|19071.9|18981.9|19072.5|18982.5|19072.7|18982.7|19071.9|18981.9|15
1656854600000|2022-07-03 13:23:20|19072.6|18982.6|19074|18984|19074.2|18984.2|19072.5|18982.5|16
1656854610000|2022-07-03 13:23:30|19073.9|18983.9|19074.2|18984.2|19074.2|18984.2|19073.6|18983.6|8
1656854620000|2022-07-03 13:23:40|19074.4|18984.4|19073.6|18983.6|19074.5|18984.5|19073|18983|20
1656854630000|2022-07-03 13:23:50|19073.4|18983.4|19072.2|18982.2|19075.7|18985.7|19072.2|18982.2|19
1656854640000|2022-07-03 13:24:00|19072.5|18982.5|19072.5|18982.5|19073.5|18983.5|19071.3|18981.3|15
1656854650000|2022-07-03 13:24:10|19073.1|18983.1|19071.6|18981.6|19073.1|18983.1|19068.3|18978.3|26
1656854660000|2022-07-03 13:24:20|19072.1|18982.1|19071.5|18981.5|19072.1|18982.1|19070.4|18980.4|16
1656854670000|2022-07-03 13:24:30|19071.4|18981.4|19072.4|18982.4|19072.8|18982.8|19071.4|18981.4|13
1656854680000|2022-07-03 13:24:40|19072.1|18982.1|19072.6|18982.6|19072.6|18982.6|19072.1|18982.1|17
1656854690000|2022-07-03 13:24:50|19072.4|18982.4|19068.3|18978.3|19072.8|18982.8|19068.3|18978.3|15
1656854700000|2022-07-03 13:25:00|19068.9|18978.9|19069.5|18979.5|19071|18981|19068.8|18978.8|25
1656854710000|2022-07-03 13:25:10|19069.8|18979.8|19066|18976|19070.6|18980.6|19065.9|18975.9|17
1656854720000|2022-07-03 13:25:20|19066.1|18976.1|19066.1|18976.1|19066.3|18976.3|19066|18976|11
1656854730000|2022-07-03 13:25:30|19066|18976|19066|18976|19066.3|18976.3|19066|18976|17
1656854740000|2022-07-03 13:25:40|19066.1|18976.1|19061|18971|19067|18977|19059.3|18969.3|29
1656854750000|2022-07-03 13:25:50|19061.1|18971.1|19060|18970|19061.1|18971.1|19059.6|18969.6|21
1656854760000|2022-07-03 13:26:00|19058.8|18968.8|19060.9|18970.9|19061.2|18971.2|19058.6|18968.6|11
1656854770000|2022-07-03 13:26:10|19060.8|18970.8|19062.9|18972.9|19064.2|18974.2|19060.4|18970.4|22
1656854780000|2022-07-03 13:26:20|19063.2|18973.2|19060.9|18970.9|19064.2|18974.2|19060.9|18970.9|29
1656854790000|2022-07-03 13:26:30|19061.3|18971.3|19060.5|18970.5|19061.9|18971.9|19060.3|18970.3|16
1656854800000|2022-07-03 13:26:40|19061.1|18971.1|19066.1|18976.1|19066.4|18976.4|19059.5|18969.5|23
1656854810000|2022-07-03 13:26:50|19066.5|18976.5|19064.7|18974.7|19066.7|18976.7|19061.7|18971.7|32
1656854820000|2022-07-03 13:27:00|19064.6|18974.6|19069.4|18979.4|19069.6|18979.6|19064.6|18974.6|21
1656854830000|2022-07-03 13:27:10|19069.2|18979.2|19066.3|18976.3|19069.4|18979.4|19066.2|18976.2|17
1656854840000|2022-07-03 13:27:20|19066.4|18976.4|19072.6|18982.6|19073.1|18983.1|19066.2|18976.2|24
1656854850000|2022-07-03 13:27:30|19072.9|18982.9|19074|18984|19075|18985|19072.6|18982.6|19
1656854860000|2022-07-03 13:27:40|19074.3|18984.3|19073.1|18983.1|19074.6|18984.6|19072.9|18982.9|19
1656854870000|2022-07-03 13:27:50|19072.9|18982.9|19074.6|18984.6|19074.6|18984.6|19072.3|18982.3|26
1656854880000|2022-07-03 13:28:00|19075.4|18985.4|19075.7|18985.7|19076.1|18986.1|19075.1|18985.1|20
1656854890000|2022-07-03 13:28:10|19076|18986|19073.2|18983.2|19076|18986|19072.6|18982.6|17
1656854900000|2022-07-03 13:28:20|19072.6|18982.6|19074.5|18984.5|19075.5|18985.5|19072.5|18982.5|16
1656854910000|2022-07-03 13:28:30|19074.6|18984.6|19073.1|18983.1|19074.6|18984.6|19073.1|18983.1|14
1656854920000|2022-07-03 13:28:40|19073.2|18983.2|19077.3|18987.3|19082.1|18992.1|19073.2|18983.2|31
1656854930000|2022-07-03 13:28:50|19076.8|18986.8|19073.5|18983.5|19077.4|18987.4|19073.1|18983.1|24
1656854940000|2022-07-03 13:29:00|19074.1|18984.1|19072.8|18982.8|19075.1|18985.1|19072.8|18982.8|22
1656854950000|2022-07-03 13:29:10|19072.7|18982.7|19075.1|18985.1|19075.1|18985.1|19072.7|18982.7|16
1656854960000|2022-07-03 13:29:20|19075.8|18985.8|19081.1|18991.1|19081.1|18991.1|19075.6|18985.6|31
1656854970000|2022-07-03 13:29:30|19080.1|18990.1|19079.3|18989.3|19081.2|18991.2|19078|18988|20
1656854980000|2022-07-03 13:29:40|19078.8|18988.8|19080.9|18990.9|19082.7|18992.7|19077.7|18987.7|21
1656854990000|2022-07-03 13:29:50|19081.7|18991.7|19079.6|18989.6|19081.9|18991.9|19078.4|18988.4|26
1656855000000|2022-07-03 13:30:00|19079.2|18989.2|19076|18986|19079.5|18989.5|19075.4|18985.4|30
1656855010000|2022-07-03 13:30:10|19075.8|18985.8|19075.9|18985.9|19077|18987|19075.4|18985.4|22
1656855020000|2022-07-03 13:30:20|19076|18986|19075.8|18985.8|19076.2|18986.2|19075.6|18985.6|13
1656855030000|2022-07-03 13:30:30|19075.6|18985.6|19075.1|18985.1|19076.6|18986.6|19075.1|18985.1|15
1656855040000|2022-07-03 13:30:40|19074.9|18984.9|19076.1|18986.1|19076.6|18986.6|19074.9|18984.9|15
1656855050000|2022-07-03 13:30:50|19076|18986|19077.6|18987.6|19078.3|18988.3|19076|18986|12
1656855060000|2022-07-03 13:31:00|19077.2|18987.2|19076.5|18986.5|19078|18988|19075.3|18985.3|13
1656855070000|2022-07-03 13:31:10|19076.6|18986.6|19077|18987|19077.2|18987.2|19075.9|18985.9|25
1656855080000|2022-07-03 13:31:20|19076.7|18986.7|19077|18987|19077.2|18987.2|19076.4|18986.4|21
1656855090000|2022-07-03 13:31:30|19076.9|18986.9|19076.8|18986.8|19076.9|18986.9|19076.5|18986.5|6
1656855100000|2022-07-03 13:31:40|19076.5|18986.5|19079.8|18989.8|19079.8|18989.8|19076.4|18986.4|10
1656855110000|2022-07-03 13:31:50|19079.7|18989.7|19078.8|18988.8|19080.2|18990.2|19078.7|18988.7|23
1656855120000|2022-07-03 13:32:00|19078.7|18988.7|19078.2|18988.2|19079.5|18989.5|19077.6|18987.6|18
1656855130000|2022-07-03 13:32:10|19081.4|18991.4|19080.8|18990.8|19081.4|18991.4|19079.7|18989.7|9
1656855140000|2022-07-03 13:32:20|19080.6|18990.6|19082.2|18992.2|19082.5|18992.5|19080.6|18990.6|12
1656855150000|2022-07-03 13:32:30|19082.3|18992.3|19082.2|18992.2|19082.4|18992.4|19081.7|18991.7|18
1656855160000|2022-07-03 13:32:40|19082.7|18992.7|19082.7|18992.7|19082.7|18992.7|19081.6|18991.6|12
1656855170000|2022-07-03 13:32:50|19082.8|18992.8|19082.9|18992.9|19083|18993|19082.6|18992.6|13
1656855180000|2022-07-03 13:33:00|19082.8|18992.8|19083.1|18993.1|19088.3|18998.3|19082.7|18992.7|27
1656855190000|2022-07-03 13:33:10|19083|18993|19077.1|18987.1|19084.2|18994.2|19075.5|18985.5|27
1656855200000|2022-07-03 13:33:20|19077.4|18987.4|19077.3|18987.3|19077.4|18987.4|19077.2|18987.2|10
1656855210000|2022-07-03 13:33:30|19077.2|18987.2|19077.6|18987.6|19077.6|18987.6|19077.2|18987.2|7
1656855220000|2022-07-03 13:33:40|19077.4|18987.4|19076.9|18986.9|19077.9|18987.9|19075.7|18985.7|15
1656855230000|2022-07-03 13:33:50|19077|18987|19072.3|18982.3|19077|18987|19070.8|18980.8|26
1656855240000|2022-07-03 13:34:00|19072.8|18982.8|19062.9|18972.9|19072.8|18982.8|19062.9|18972.9|16
1656855250000|2022-07-03 13:34:10|19063|18973|19049.3|18959.3|19063.2|18973.2|19049.3|18959.3|26
1656855260000|2022-07-03 13:34:20|19049.9|18959.9|19043.1|18953.1|19049.9|18959.9|19040.6|18950.6|30
1656855270000|2022-07-03 13:34:30|19043.7|18953.7|19040.7|18950.7|19044.1|18954.1|19040.7|18950.7|36
1656855280000|2022-07-03 13:34:40|19041.6|18951.6|19043|18953|19043|18953|19041.4|18951.4|22
1656855290000|2022-07-03 13:34:50|19043.2|18953.2|19051.8|18961.8|19053.7|18963.7|19043.2|18953.2|28
1656855300000|2022-07-03 13:35:00|19051.4|18961.4|19052.8|18962.8|19059.2|18969.2|19049.2|18959.2|33
1656855310000|2022-07-03 13:35:10|19053.4|18963.4|19054|18964|19054|18964|19050|18960|29
1656855320000|2022-07-03 13:35:20|19053.8|18963.8|19048.3|18958.3|19055|18965|19047.4|18957.4|30
1656855330000|2022-07-03 13:35:30|19048.1|18958.1|19046.7|18956.7|19048.4|18958.4|19046|18956|22
1656855340000|2022-07-03 13:35:40|19046.5|18956.5|19049.3|18959.3|19054.6|18964.6|19046.5|18956.5|27
1656855350000|2022-07-03 13:35:50|19049.2|18959.2|19050.2|18960.2|19050.4|18960.4|19047.7|18957.7|20
1656855360000|2022-07-03 13:36:00|19049.6|18959.6|19051|18961|19051.3|18961.3|19046|18956|26
1656855370000|2022-07-03 13:36:10|19050.8|18960.8|19050.4|18960.4|19050.9|18960.9|19049.7|18959.7|22
1656855380000|2022-07-03 13:36:20|19050.5|18960.5|19050.1|18960.1|19051|18961|19049.5|18959.5|24
1656855390000|2022-07-03 13:36:30|19050.3|18960.3|19050.2|18960.2|19050.8|18960.8|19048.7|18958.7|24
1656855400000|2022-07-03 13:36:40|19050.6|18960.6|19050.2|18960.2|19050.6|18960.6|19048.8|18958.8|19
1656855410000|2022-07-03 13:36:50|19050|18960|19050.2|18960.2|19050.7|18960.7|19048.8|18958.8|16
1656855420000|2022-07-03 13:37:00|19050|18960|19048|18958|19051.1|18961.1|19048|18958|18
1656855430000|2022-07-03 13:37:10|19048.2|18958.2|19034.2|18944.2|19048.2|18958.2|19033.5|18943.5|27
1656855440000|2022-07-03 13:37:20|19034.6|18944.6|19036.9|18946.9|19038.9|18948.9|19034.6|18944.6|27
1656855450000|2022-07-03 13:37:30|19036.8|18946.8|19031.5|18941.5|19037.2|18947.2|19031.5|18941.5|28
1656855460000|2022-07-03 13:37:40|19032.2|18942.2|19032.7|18942.7|19034.7|18944.7|19031.7|18941.7|28
1656855470000|2022-07-03 13:37:50|19032.1|18942.1|19046.7|18956.7|19046.7|18956.7|19031.2|18941.2|22
1656855480000|2022-07-03 13:38:00|19050.7|18960.7|19060.9|18970.9|19062.1|18972.1|19050.7|18960.7|33
1656855490000|2022-07-03 13:38:10|19061.1|18971.1|19035.4|18945.4|19061.1|18971.1|19035.4|18945.4|36
1656855500000|2022-07-03 13:38:20|19035.3|18945.3|19035.3|18945.3|19035.3|18945.3|19032.3|18942.3|29
1656855510000|2022-07-03 13:38:30|19034.9|18944.9|19028.9|18938.9|19035.8|18945.8|19025.6|18935.6|30
1656855520000|2022-07-03 13:38:40|19027.1|18937.1|19005.7|18915.7|19027.2|18937.2|19001.9|18911.9|33
1656855530000|2022-07-03 13:38:50|19006.5|18916.5|18999.7|18909.7|19010.9|18920.9|18998.4|18908.4|38
1656855540000|2022-07-03 13:39:00|19000.6|18910.6|19009.4|18919.4|19009.8|18919.8|18999.8|18909.8|39
1656855550000|2022-07-03 13:39:10|19009.6|18919.6|19031.8|18941.8|19034.1|18944.1|19009.6|18919.6|40
1656855560000|2022-07-03 13:39:20|19031.2|18941.2|19033.4|18943.4|19042.7|18952.7|19030.5|18940.5|38
1656855570000|2022-07-03 13:39:30|19033.1|18943.1|19031.2|18941.2|19033.5|18943.5|19024|18934|34
1656855580000|2022-07-03 13:39:40|19031.3|18941.3|19029.4|18939.4|19031.3|18941.3|19026.6|18936.6|26
1656855590000|2022-07-03 13:39:50|19029.9|18939.9|19029.5|18939.5|19036.6|18946.6|19029|18939|34
1656855600000|2022-07-03 13:40:00|19030|18940|19037.8|18947.8|19038.9|18948.9|19029.5|18939.5|36
1656855610000|2022-07-03 13:40:10|19037.4|18947.4|19036.4|18946.4|19040|18950|19034.9|18944.9|34
1656855620000|2022-07-03 13:40:20|19036.2|18946.2|19031.5|18941.5|19036.2|18946.2|19031|18941|26
1656855630000|2022-07-03 13:40:30|19031.7|18941.7|19027.4|18937.4|19032|18942|19027.4|18937.4|33
1656855640000|2022-07-03 13:40:40|19027.6|18937.6|19025.3|18935.3|19027.9|18937.9|19024.7|18934.7|30
1656855650000|2022-07-03 13:40:50|19025.5|18935.5|19025.3|18935.3|19027.1|18937.1|19025.3|18935.3|28
1656855660000|2022-07-03 13:41:00|19025.4|18935.4|19024.3|18934.3|19026|18936|19023.8|18933.8|27
1656855670000|2022-07-03 13:41:10|19024.5|18934.5|19021.9|18931.9|19025.7|18935.7|19021|18931|27
1656855680000|2022-07-03 13:41:20|19022.4|18932.4|19022.7|18932.7|19023.2|18933.2|19016.3|18926.3|36
1656855690000|2022-07-03 13:41:30|19022.5|18932.5|19023.6|18933.6|19024.5|18934.5|19021.8|18931.8|16
1656855700000|2022-07-03 13:41:40|19024.4|18934.4|19021.6|18931.6|19024.4|18934.4|19019.3|18929.3|18
1656855710000|2022-07-03 13:41:50|19021.7|18931.7|19024.8|18934.8|19025.1|18935.1|19018.7|18928.7|26
1656855720000|2022-07-03 13:42:00|19024.7|18934.7|19028.7|18938.7|19028.7|18938.7|19023|18933|29
1656855730000|2022-07-03 13:42:10|19028.4|18938.4|19025.4|18935.4|19028.6|18938.6|19024.7|18934.7|27
1656855740000|2022-07-03 13:42:20|19026.2|18936.2|19034.2|18944.2|19039|18949|19026.2|18936.2|35
1656855750000|2022-07-03 13:42:30|19034.8|18944.8|19031.8|18941.8|19035.3|18945.3|19031.5|18941.5|30
1656855760000|2022-07-03 13:42:40|19031.3|18941.3|19030.9|18940.9|19031.8|18941.8|19027.6|18937.6|13
1656855770000|2022-07-03 13:42:50|19031|18941|19027.8|18937.8|19032.5|18942.5|19027.8|18937.8|22
1656855780000|2022-07-03 13:43:00|19028.3|18938.3|19028|18938|19031.3|18941.3|19027.2|18937.2|19
1656855790000|2022-07-03 13:43:10|19028.4|18938.4|19027.3|18937.3|19028.6|18938.6|19026.4|18936.4|24
1656855800000|2022-07-03 13:43:20|19027.4|18937.4|19027.8|18937.8|19030.3|18940.3|19026|18936|22
1656855810000|2022-07-03 13:43:30|19027.4|18937.4|19029.8|18939.8|19029.8|18939.8|19026.8|18936.8|21
1656855820000|2022-07-03 13:43:40|19029.7|18939.7|19033.7|18943.7|19035.5|18945.5|19029.7|18939.7|24
1656855830000|2022-07-03 13:43:50|19033.5|18943.5|19033.5|18943.5|19033.8|18943.8|19029.5|18939.5|29
1656855840000|2022-07-03 13:44:00|19033.4|18943.4|19033.9|18943.9|19034|18944|19032.3|18942.3|23
1656855850000|2022-07-03 13:44:10|19034.1|18944.1|19036.8|18946.8|19040.9|18950.9|19031.3|18941.3|28
1656855860000|2022-07-03 13:44:20|19036.7|18946.7|19033.8|18943.8|19036.7|18946.7|19032|18942|26
1656855870000|2022-07-03 13:44:30|19034|18944|19034.4|18944.4|19035.2|18945.2|19032.5|18942.5|30
1656855880000|2022-07-03 13:44:40|19034.6|18944.6|19037.2|18947.2|19037.2|18947.2|19034.4|18944.4|25
1656855890000|2022-07-03 13:44:50|19036.8|18946.8|19034.6|18944.6|19037.3|18947.3|19034.6|18944.6|20
1656855900000|2022-07-03 13:45:00|19035.8|18945.8|19035.4|18945.4|19038.6|18948.6|19035|18945|29
1656855910000|2022-07-03 13:45:10|19037.5|18947.5|19044.7|18954.7|19045.1|18955.1|19036.7|18946.7|27
1656855920000|2022-07-03 13:45:20|19043.2|18953.2|19042.4|18952.4|19046.9|18956.9|19041.6|18951.6|34
1656855930000|2022-07-03 13:45:30|19042.2|18952.2|19039.8|18949.8|19042.4|18952.4|19038|18948|30
1656855940000|2022-07-03 13:45:40|19039.5|18949.5|19036.3|18946.3|19039.6|18949.6|19035.3|18945.3|27
1656855950000|2022-07-03 13:45:50|19035.5|18945.5|19030.9|18940.9|19035.5|18945.5|19030.5|18940.5|23
1656855960000|2022-07-03 13:46:00|19030.5|18940.5|19029.5|18939.5|19030.5|18940.5|19028.3|18938.3|18
1656855970000|2022-07-03 13:46:10|19029.8|18939.8|19029.1|18939.1|19029.9|18939.9|19028.3|18938.3|17
1656855980000|2022-07-03 13:46:20|19029.7|18939.7|19030.1|18940.1|19030.3|18940.3|19029.1|18939.1|14
1656855990000|2022-07-03 13:46:30|19030|18940|19029.9|18939.9|19030.9|18940.9|19029.7|18939.7|21
1656856000000|2022-07-03 13:46:40|19030.2|18940.2|19030.4|18940.4|19030.7|18940.7|19029.9|18939.9|13
1656856010000|2022-07-03 13:46:50|19030.8|18940.8|19030.6|18940.6|19031.3|18941.3|19030.2|18940.2|20
1656856020000|2022-07-03 13:47:00|19030.7|18940.7|19030.7|18940.7|19031.6|18941.6|19029.8|18939.8|29
1656856030000|2022-07-03 13:47:10|19030.6|18940.6|19029.8|18939.8|19030.8|18940.8|19029.5|18939.5|22
1656856040000|2022-07-03 13:47:20|19030.3|18940.3|19027.9|18937.9|19030.9|18940.9|19027.9|18937.9|24
1656856050000|2022-07-03 13:47:30|19027.8|18937.8|19034.8|18944.8|19035.5|18945.5|19027.8|18937.8|29
1656856060000|2022-07-03 13:47:40|19034.5|18944.5|19032.2|18942.2|19034.5|18944.5|19031.7|18941.7|34
1656856070000|2022-07-03 13:47:50|19031.4|18941.4|19030|18940|19032.6|18942.6|19030|18940|29
1656856080000|2022-07-03 13:48:00|19029.8|18939.8|19029.4|18939.4|19031|18941|19028.1|18938.1|25
1656856090000|2022-07-03 13:48:10|19029.6|18939.6|19029.4|18939.4|19030|18940|19028|18938|24
1656856100000|2022-07-03 13:48:20|19029.3|18939.3|19027|18937|19029.4|18939.4|19027|18937|27
1656856110000|2022-07-03 13:48:30|19026.8|18936.8|19025.1|18935.1|19027.2|18937.2|19024.6|18934.6|16
1656856120000|2022-07-03 13:48:40|19024.9|18934.9|19027.9|18937.9|19027.9|18937.9|19020.9|18930.9|20
1656856130000|2022-07-03 13:48:50|19027.4|18937.4|19025.8|18935.8|19029.1|18939.1|19025|18935|36
1656856140000|2022-07-03 13:49:00|19025.7|18935.7|19025.4|18935.4|19025.7|18935.7|19025|18935|17
1656856150000|2022-07-03 13:49:10|19025.5|18935.5|19036.2|18946.2|19037.7|18947.7|19024.8|18934.8|31
1656856160000|2022-07-03 13:49:20|19035.9|18945.9|19029.7|18939.7|19036.3|18946.3|19028.7|18938.7|30
1656856170000|2022-07-03 13:49:30|19029.5|18939.5|19023.9|18933.9|19030.1|18940.1|19021.8|18931.8|29
1656856180000|2022-07-03 13:49:40|19024.4|18934.4|19024.4|18934.4|19027.6|18937.6|19023|18933|30
1656856190000|2022-07-03 13:49:50|19024.6|18934.6|19022.6|18932.6|19026.7|18936.7|19022|18932|29
1656856200000|2022-07-03 13:50:00|19022.8|18932.8|19019.5|18929.5|19022.8|18932.8|19019.1|18929.1|29
1656856210000|2022-07-03 13:50:10|19019.2|18929.2|19021.2|18931.2|19022.2|18932.2|19019.2|18929.2|27
1656856220000|2022-07-03 13:50:20|19021|18931|19021.2|18931.2|19021.3|18931.3|19020.3|18930.3|22
1656856230000|2022-07-03 13:50:30|19021.3|18931.3|19023.3|18933.3|19024.3|18934.3|19020.7|18930.7|21
1656856240000|2022-07-03 13:50:40|19023.6|18933.6|19024.3|18934.3|19025.5|18935.5|19022.5|18932.5|29
1656856250000|2022-07-03 13:50:50|19024.5|18934.5|19022|18932|19025.1|18935.1|19021.6|18931.6|22
1656856260000|2022-07-03 13:51:00|19023.2|18933.2|19028.6|18938.6|19030.4|18940.4|19023.2|18933.2|26
1656856270000|2022-07-03 13:51:10|19027.2|18937.2|19029.5|18939.5|19029.6|18939.6|19025.4|18935.4|28
1656856280000|2022-07-03 13:51:20|19029.8|18939.8|19028.3|18938.3|19030.6|18940.6|19027|18937|29
1656856290000|2022-07-03 13:51:30|19028.7|18938.7|19027.6|18937.6|19030.1|18940.1|19027.6|18937.6|30
1656856300000|2022-07-03 13:51:40|19027|18937|19024.1|18934.1|19027.3|18937.3|19023.8|18933.8|21
1656856310000|2022-07-03 13:51:50|19023.9|18933.9|19024.3|18934.3|19024.6|18934.6|19023.9|18933.9|17
1656856320000|2022-07-03 13:52:00|19024.2|18934.2|19023.3|18933.3|19024.9|18934.9|19023|18933|18
1656856330000|2022-07-03 13:52:10|19023.4|18933.4|19023.5|18933.5|19025.2|18935.2|19023.1|18933.1|32
1656856340000|2022-07-03 13:52:20|19023.4|18933.4|19023.7|18933.7|19024.6|18934.6|19023.3|18933.3|20
1656856350000|2022-07-03 13:52:30|19022.2|18932.2|19023.3|18933.3|19023.3|18933.3|19021.8|18931.8|23
1656856360000|2022-07-03 13:52:40|19023.5|18933.5|19022.3|18932.3|19023.5|18933.5|19022.2|18932.2|20
1656856370000|2022-07-03 13:52:50|19022.4|18932.4|19021.9|18931.9|19023.5|18933.5|19021.8|18931.8|22
1656856380000|2022-07-03 13:53:00|19022.1|18932.1|19021.8|18931.8|19022.4|18932.4|19021.7|18931.7|22
1656856390000|2022-07-03 13:53:10|19021.9|18931.9|19022.3|18932.3|19023.2|18933.2|19021.3|18931.3|29
1656856400000|2022-07-03 13:53:20|19022.4|18932.4|19022|18932|19022.5|18932.5|19021.4|18931.4|20
1656856410000|2022-07-03 13:53:30|19022.4|18932.4|19022|18932|19022.6|18932.6|19021.5|18931.5|25
1656856420000|2022-07-03 13:53:40|19021.9|18931.9|19022.3|18932.3|19022.7|18932.7|19021.6|18931.6|22
1656856430000|2022-07-03 13:53:50|19022.6|18932.6|19021.5|18931.5|19024.4|18934.4|19020.6|18930.6|27
1656856440000|2022-07-03 13:54:00|19022|18932|19020.9|18930.9|19022.2|18932.2|19019.2|18929.2|21
1656856450000|2022-07-03 13:54:10|19020.6|18930.6|19022.6|18932.6|19025.4|18935.4|19020.4|18930.4|27
1656856460000|2022-07-03 13:54:20|19023.1|18933.1|19023.3|18933.3|19023.8|18933.8|19021.9|18931.9|31
1656856470000|2022-07-03 13:54:30|19023.6|18933.6|19022.4|18932.4|19023.6|18933.6|19022.1|18932.1|21
1656856480000|2022-07-03 13:54:40|19021.9|18931.9|19020.9|18930.9|19023.3|18933.3|19020.9|18930.9|26
1656856490000|2022-07-03 13:54:50|19021|18931|19017.1|18927.1|19021|18931|19015.9|18925.9|16
1656856500000|2022-07-03 13:55:00|19016.8|18926.8|19018.5|18928.5|19018.7|18928.7|19016.5|18926.5|25
1656856510000|2022-07-03 13:55:10|19018.2|18928.2|19018.4|18928.4|19019.4|18929.4|19018.2|18928.2|15
1656856520000|2022-07-03 13:55:20|19019.7|18929.7|19023.6|18933.6|19023.6|18933.6|19019.7|18929.7|21
1656856530000|2022-07-03 13:55:30|19023.5|18933.5|19023.1|18933.1|19024.2|18934.2|19022|18932|21
1656856540000|2022-07-03 13:55:40|19022.5|18932.5|19023|18933|19024.2|18934.2|19022|18932|27
1656856550000|2022-07-03 13:55:50|19022.4|18932.4|19026.8|18936.8|19026.8|18936.8|19021.6|18931.6|24
1656856560000|2022-07-03 13:56:00|19027.1|18937.1|19028.5|18938.5|19029|18939|19026.8|18936.8|29
1656856570000|2022-07-03 13:56:10|19028.4|18938.4|19027.7|18937.7|19028.7|18938.7|19025.7|18935.7|20
1656856580000|2022-07-03 13:56:20|19027.9|18937.9|19028.2|18938.2|19028.2|18938.2|19027.4|18937.4|14
1656856590000|2022-07-03 13:56:30|19026.9|18936.9|19026.9|18936.9|19027.2|18937.2|19026.1|18936.1|27
1656856600000|2022-07-03 13:56:40|19027|18937|19026.9|18936.9|19027|18937|19026.4|18936.4|23
1656856610000|2022-07-03 13:56:50|19026.8|18936.8|19027.3|18937.3|19027.8|18937.8|19026.6|18936.6|24
1656856620000|2022-07-03 13:57:00|19027.2|18937.2|19024.6|18934.6|19027.9|18937.9|19024.4|18934.4|23
1656856630000|2022-07-03 13:57:10|19024.5|18934.5|19023.2|18933.2|19024.7|18934.7|19023|18933|15
1656856640000|2022-07-03 13:57:20|19023.1|18933.1|19022.8|18932.8|19023.5|18933.5|19022.8|18932.8|18
1656856650000|2022-07-03 13:57:30|19022.9|18932.9|19023.2|18933.2|19023.3|18933.3|19021.9|18931.9|16
1656856660000|2022-07-03 13:57:40|19023.4|18933.4|19022.9|18932.9|19023.7|18933.7|19022.9|18932.9|15
1656856670000|2022-07-03 13:57:50|19023.1|18933.1|19025.8|18935.8|19026.1|18936.1|19022.9|18932.9|17
1656856680000|2022-07-03 13:58:00|19026.1|18936.1|19024.4|18934.4|19026.4|18936.4|19023|18933|18
1656856690000|2022-07-03 13:58:10|19024.3|18934.3|19023.8|18933.8|19024.4|18934.4|19023.3|18933.3|18
1656856700000|2022-07-03 13:58:20|19023.5|18933.5|19024.1|18934.1|19024.1|18934.1|19023.2|18933.2|10
1656856710000|2022-07-03 13:58:30|19024.2|18934.2|19024.4|18934.4|19024.7|18934.7|19023.1|18933.1|26
1656856720000|2022-07-03 13:58:40|19025|18935|19024.4|18934.4|19025|18935|19023.5|18933.5|25
1656856730000|2022-07-03 13:58:50|19023.7|18933.7|19024.6|18934.6|19024.8|18934.8|19023.3|18933.3|22
1656856740000|2022-07-03 13:59:00|19024.5|18934.5|19023.6|18933.6|19025.2|18935.2|19023.2|18933.2|17
1656856750000|2022-07-03 13:59:10|19024.3|18934.3|19021.2|18931.2|19024.3|18934.3|19021|18931|10
1656856760000|2022-07-03 13:59:20|19021.3|18931.3|19019.2|18929.2|19021.8|18931.8|19019.1|18929.1|8
1656856770000|2022-07-03 13:59:30|19019.6|18929.6|19015.9|18925.9|19019.6|18929.6|19014.7|18924.7|22
1656856780000|2022-07-03 13:59:40|19016|18926|19011.4|18921.4|19016|18926|19011.1|18921.1|28
1656856790000|2022-07-03 13:59:50|19006.3|18916.3|19009.2|18919.2|19009.3|18919.3|19006.3|18916.3|27
1656856800000|2022-07-03 14:00:00|19008.7|18918.7|19013|18923|19014.3|18924.3|19006.7|18916.7|32
1656856810000|2022-07-03 14:00:10|19012.7|18922.7|19017.1|18927.1|19017.5|18927.5|19010.9|18920.9|35
1656856820000|2022-07-03 14:00:20|19014.9|18924.9|19015|18925|19015.3|18925.3|19013.7|18923.7|26
1656856830000|2022-07-03 14:00:30|19015.2|18925.2|19015.3|18925.3|19015.5|18925.5|19014.6|18924.6|20
1656856840000|2022-07-03 14:00:40|19014.9|18924.9|19018.3|18928.3|19018.7|18928.7|19014.9|18924.9|30
1656856850000|2022-07-03 14:00:50|19018.4|18928.4|19021.1|18931.1|19022.4|18932.4|19018.2|18928.2|29
1656856860000|2022-07-03 14:01:00|19020.2|18930.2|19022.3|18932.3|19023.5|18933.5|19019.2|18929.2|28
1656856870000|2022-07-03 14:01:10|19022|18932|19023.8|18933.8|19024.8|18934.8|19021.9|18931.9|28
1656856880000|2022-07-03 14:01:20|19023.7|18933.7|19025.1|18935.1|19025.6|18935.6|19023.2|18933.2|31
1656856890000|2022-07-03 14:01:30|19025.3|18935.3|19024.2|18934.2|19025.5|18935.5|19023.9|18933.9|23
1656856900000|2022-07-03 14:01:40|19024.4|18934.4|19020.6|18930.6|19024.7|18934.7|19019.2|18929.2|31
1656856910000|2022-07-03 14:01:50|19020.4|18930.4|19018.9|18928.9|19020.5|18930.5|19018.5|18928.5|28
1656856920000|2022-07-03 14:02:00|19018.8|18928.8|19020|18930|19020|18930|19018.8|18928.8|20
1656856930000|2022-07-03 14:02:10|19019.8|18929.8|19019.7|18929.7|19020.3|18930.3|19019.3|18929.3|20
1656856940000|2022-07-03 14:02:20|19019.8|18929.8|19014.8|18924.8|19019.8|18929.8|19014.8|18924.8|24
1656856950000|2022-07-03 14:02:30|19014.7|18924.7|19009.1|18919.1|19015.3|18925.3|19009|18919|23
1656856960000|2022-07-03 14:02:40|19008.6|18918.6|19011.1|18921.1|19011.1|18921.1|19008.6|18918.6|26
1656856970000|2022-07-03 14:02:50|19010.1|18920.1|19009.4|18919.4|19010.3|18920.3|19008.5|18918.5|17
1656856980000|2022-07-03 14:03:00|19009.6|18919.6|19004.7|18914.7|19009.8|18919.8|19004.5|18914.5|23
1656856990000|2022-07-03 14:03:10|19004.2|18914.2|19008.3|18918.3|19008.3|18918.3|18998.7|18908.7|31
1656857000000|2022-07-03 14:03:20|19008.1|18918.1|19013.3|18923.3|19016.7|18926.7|19007.6|18917.6|30
1656857010000|2022-07-03 14:03:30|19013.4|18923.4|19028.2|18938.2|19028.4|18938.4|19013.4|18923.4|32
1656857020000|2022-07-03 14:03:40|19028.1|18938.1|19027.4|18937.4|19028.1|18938.1|19023.4|18933.4|32
1656857030000|2022-07-03 14:03:50|19026.7|18936.7|19027.3|18937.3|19028.1|18938.1|19025.4|18935.4|30
1656857040000|2022-07-03 14:04:00|19027.4|18937.4|19049.4|18959.4|19049.8|18959.8|19027.4|18937.4|37
1656857050000|2022-07-03 14:04:10|19050.1|18960.1|19036.4|18946.4|19050.9|18960.9|19036.1|18946.1|37
1656857060000|2022-07-03 14:04:20|19037.2|18947.2|19039.7|18949.7|19041.6|18951.6|19032.9|18942.9|35
1656857070000|2022-07-03 14:04:30|19039|18949|19039.3|18949.3|19039.7|18949.7|19037.6|18947.6|31
1656857080000|2022-07-03 14:04:40|19039.4|18949.4|19046|18956|19046.7|18956.7|19038.8|18948.8|27
1656857090000|2022-07-03 14:04:50|19046.4|18956.4|19046.9|18956.9|19047.8|18957.8|19045.2|18955.2|31
1656857100000|2022-07-03 14:05:00|19047.5|18957.5|19044.2|18954.2|19048|18958|19041.3|18951.3|32
1656857110000|2022-07-03 14:05:10|19044.7|18954.7|19043.5|18953.5|19045|18955|19042.6|18952.6|26
1656857120000|2022-07-03 14:05:20|19045.4|18955.4|19044.5|18954.5|19047.3|18957.3|19043.9|18953.9|31
1656857130000|2022-07-03 14:05:30|19044.4|18954.4|19039.9|18949.9|19044.5|18954.5|19039.9|18949.9|28
1656857140000|2022-07-03 14:05:40|19042.8|18952.8|19044.1|18954.1|19045.7|18955.7|19041.9|18951.9|32
1656857150000|2022-07-03 14:05:50|19044.3|18954.3|19043.1|18953.1|19044.5|18954.5|19042.3|18952.3|31
1656857160000|2022-07-03 14:06:00|19042.9|18952.9|19047.9|18957.9|19047.9|18957.9|19042.3|18952.3|27
1656857170000|2022-07-03 14:06:10|19047.6|18957.6|19047.3|18957.3|19047.6|18957.6|19044.4|18954.4|29
1656857180000|2022-07-03 14:06:20|19047.5|18957.5|19047.7|18957.7|19049.2|18959.2|19046.3|18956.3|28
1656857190000|2022-07-03 14:06:30|19047.3|18957.3|19054|18964|19054.6|18964.6|19047.1|18957.1|34
1656857200000|2022-07-03 14:06:40|19054.2|18964.2|19064.3|18974.3|19064.5|18974.5|19050.4|18960.4|35
1656857210000|2022-07-03 14:06:50|19064.4|18974.4|19058.4|18968.4|19064.4|18974.4|19058.3|18968.3|30
1656857220000|2022-07-03 14:07:00|19058.2|18968.2|19046.9|18956.9|19059.3|18969.3|19044.9|18954.9|36
1656857230000|2022-07-03 14:07:10|19051.5|18961.5|19055.2|18965.2|19057.1|18967.1|19051.5|18961.5|35
1656857240000|2022-07-03 14:07:20|19055.1|18965.1|19049.2|18959.2|19055.9|18965.9|19049.2|18959.2|30
1656857250000|2022-07-03 14:07:30|19049.4|18959.4|19049.5|18959.5|19050.5|18960.5|19049.1|18959.1|22
1656857260000|2022-07-03 14:07:40|19049.9|18959.9|19049.9|18959.9|19050.9|18960.9|19048.5|18958.5|30
1656857270000|2022-07-03 14:07:50|19050.8|18960.8|19051.3|18961.3|19052.6|18962.6|19050.4|18960.4|30
1656857280000|2022-07-03 14:08:00|19050.4|18960.4|19047.2|18957.2|19051.4|18961.4|19045.1|18955.1|30
1656857290000|2022-07-03 14:08:10|19045.6|18955.6|19046.3|18956.3|19047.6|18957.6|19043.9|18953.9|31
1656857300000|2022-07-03 14:08:20|19046.1|18956.1|19045.4|18955.4|19047.3|18957.3|19044.5|18954.5|19
1656857310000|2022-07-03 14:08:30|19045.6|18955.6|19047.6|18957.6|19047.6|18957.6|19045.6|18955.6|23
1656857320000|2022-07-03 14:08:40|19047.3|18957.3|19046.9|18956.9|19047.6|18957.6|19046.1|18956.1|25
1656857330000|2022-07-03 14:08:50|19047.3|18957.3|19051.2|18961.2|19055.9|18965.9|19047.1|18957.1|27
1656857340000|2022-07-03 14:09:00|19052.7|18962.7|19050.9|18960.9|19053.5|18963.5|19050.4|18960.4|34
1656857350000|2022-07-03 14:09:10|19051.5|18961.5|19051.1|18961.1|19051.5|18961.5|19048.4|18958.4|16
1656857360000|2022-07-03 14:09:20|19051.3|18961.3|19047.6|18957.6|19052.1|18962.1|19047.2|18957.2|21
1656857370000|2022-07-03 14:09:30|19047.1|18957.1|19048.1|18958.1|19048.5|18958.5|19046.1|18956.1|26
1656857380000|2022-07-03 14:09:40|19046.1|18956.1|19046.9|18956.9|19047.3|18957.3|19044.8|18954.8|29
1656857390000|2022-07-03 14:09:50|19047|18957|19044.3|18954.3|19047.4|18957.4|19041.4|18951.4|31
1656857400000|2022-07-03 14:10:00|19044.2|18954.2|19043.3|18953.3|19044.3|18954.3|19042.2|18952.2|32
1656857410000|2022-07-03 14:10:10|19044.8|18954.8|19041.9|18951.9|19044.8|18954.8|19041.9|18951.9|29
1656857420000|2022-07-03 14:10:20|19042.2|18952.2|19043.7|18953.7|19043.7|18953.7|19042|18952|22
1656857430000|2022-07-03 14:10:30|19043.3|18953.3|19046.4|18956.4|19046.5|18956.5|19043.1|18953.1|28
1656857440000|2022-07-03 14:10:40|19044.9|18954.9|19043.3|18953.3|19045.1|18955.1|19043.3|18953.3|20
1656857450000|2022-07-03 14:10:50|19043.4|18953.4|19044.7|18954.7|19046|18956|19043.4|18953.4|27
1656857460000|2022-07-03 14:11:00|19043.5|18953.5|19044.9|18954.9|19044.9|18954.9|19043.4|18953.4|20
1656857470000|2022-07-03 14:11:10|19044.6|18954.6|19042.1|18952.1|19045.5|18955.5|19041|18951|27
1656857480000|2022-07-03 14:11:20|19042.4|18952.4|19043.4|18953.4|19044|18954|19041.8|18951.8|26
1656857490000|2022-07-03 14:11:30|19043.8|18953.8|19043.5|18953.5|19044.9|18954.9|19043|18953|27
1656857500000|2022-07-03 14:11:40|19043.4|18953.4|19045.4|18955.4|19045.9|18955.9|19043.4|18953.4|26
1656857510000|2022-07-03 14:11:50|19045.5|18955.5|19045.2|18955.2|19046.1|18956.1|19044.8|18954.8|13
1656857520000|2022-07-03 14:12:00|19045|18955|19045.1|18955.1|19046.8|18956.8|19044.6|18954.6|27
1656857530000|2022-07-03 14:12:10|19044.7|18954.7|19043.3|18953.3|19046.4|18956.4|19043.3|18953.3|17
1656857540000|2022-07-03 14:12:20|19043.2|18953.2|19043.7|18953.7|19045.3|18955.3|19043.2|18953.2|14
1656857550000|2022-07-03 14:12:30|19044|18954|19035.8|18945.8|19044.6|18954.6|19035.2|18945.2|22
1656857560000|2022-07-03 14:12:40|19036.1|18946.1|19035.1|18945.1|19036.1|18946.1|19032|18942|23
1656857570000|2022-07-03 14:12:50|19033.8|18943.8|19033.4|18943.4|19034|18944|19033.2|18943.2|13
1656857580000|2022-07-03 14:13:00|19033.5|18943.5|19035.9|18945.9|19037.4|18947.4|19033.2|18943.2|21
1656857590000|2022-07-03 14:13:10|19036|18946|19036.1|18946.1|19039.8|18949.8|19035.5|18945.5|31
1656857600000|2022-07-03 14:13:20|19035|18945|19046.4|18956.4|19046.6|18956.6|19035|18945|27
1656857610000|2022-07-03 14:13:30|19046|18956|19042.8|18952.8|19047.9|18957.9|19041.5|18951.5|27
1656857620000|2022-07-03 14:13:40|19042.6|18952.6|19042.9|18952.9|19044|18954|19042.6|18952.6|20
1656857630000|2022-07-03 14:13:50|19042.4|18952.4|19041.4|18951.4|19042.6|18952.6|19041.4|18951.4|21
1656857640000|2022-07-03 14:14:00|19041.6|18951.6|19044.9|18954.9|19045.3|18955.3|19041.6|18951.6|27
1656857650000|2022-07-03 14:14:10|19043.8|18953.8|19044.8|18954.8|19045.4|18955.4|19043.5|18953.5|18
1656857660000|2022-07-03 14:14:20|19044.2|18954.2|19044.3|18954.3|19044.6|18954.6|19044|18954|14
1656857670000|2022-07-03 14:14:30|19044.2|18954.2|19043.5|18953.5|19044.7|18954.7|19042.8|18952.8|16
1656857680000|2022-07-03 14:14:40|19043.3|18953.3|19043.4|18953.4|19043.6|18953.6|19042.4|18952.4|14
1656857690000|2022-07-03 14:14:50|19043.3|18953.3|19054.9|18964.9|19056.2|18966.2|19043.2|18953.2|31
1656857700000|2022-07-03 14:15:00|19053.9|18963.9|19061.5|18971.5|19063.2|18973.2|19047.8|18957.8|26
1656857710000|2022-07-03 14:15:10|19061.3|18971.3|19049.2|18959.2|19061.9|18971.9|19049.2|18959.2|32
1656857720000|2022-07-03 14:15:20|19051.5|18961.5|19051.6|18961.6|19052.8|18962.8|19045.7|18955.7|22
1656857730000|2022-07-03 14:15:30|19051.4|18961.4|19051.2|18961.2|19051.9|18961.9|19050.5|18960.5|17
1656857740000|2022-07-03 14:15:40|19051.6|18961.6|19051.6|18961.6|19052.1|18962.1|19050.1|18960.1|27
1656857750000|2022-07-03 14:15:50|19050.8|18960.8|19051.7|18961.7|19052|18962|19050.7|18960.7|17
1656857760000|2022-07-03 14:16:00|19051.6|18961.6|19051.1|18961.1|19051.6|18961.6|19049.9|18959.9|21
1656857770000|2022-07-03 14:16:10|19051.3|18961.3|19051.2|18961.2|19051.3|18961.3|19050.5|18960.5|8
1656857780000|2022-07-03 14:16:20|19051.4|18961.4|19051.8|18961.8|19051.8|18961.8|19051.1|18961.1|14
1656857790000|2022-07-03 14:16:30|19051.4|18961.4|19050.8|18960.8|19051.7|18961.7|19050.7|18960.7|6
1656857800000|2022-07-03 14:16:40|19051.1|18961.1|19051.1|18961.1|19051.1|18961.1|19050.7|18960.7|11
1656857810000|2022-07-03 14:16:50|19051.2|18961.2|19050.1|18960.1|19051.9|18961.9|19048.8|18958.8|14
1656857820000|2022-07-03 14:17:00|19051|18961|19050.5|18960.5|19051|18961|19050.5|18960.5|10
1656857830000|2022-07-03 14:17:10|19050.7|18960.7|19051.6|18961.6|19051.6|18961.6|19050.5|18960.5|21
1656857840000|2022-07-03 14:17:20|19050.8|18960.8|19049.5|18959.5|19050.8|18960.8|19049.3|18959.3|19
1656857850000|2022-07-03 14:17:30|19049.6|18959.6|19049.6|18959.6|19050.1|18960.1|19049.5|18959.5|13
1656857860000|2022-07-03 14:17:40|19049.5|18959.5|19050.8|18960.8|19051.1|18961.1|19049.4|18959.4|18
1656857870000|2022-07-03 14:17:50|19049.9|18959.9|19044.5|18954.5|19049.9|18959.9|19042.6|18952.6|22
1656857880000|2022-07-03 14:18:00|19044.2|18954.2|19044.3|18954.3|19044.4|18954.4|19043.3|18953.3|22
1656857890000|2022-07-03 14:18:10|19044|18954|19043.9|18953.9|19044.3|18954.3|19043.5|18953.5|22
1656857900000|2022-07-03 14:18:20|19044.1|18954.1|19043.1|18953.1|19044.6|18954.6|19043.1|18953.1|19
1656857910000|2022-07-03 14:18:30|19043.2|18953.2|19057|18967|19057.2|18967.2|19042.9|18952.9|24
1656857920000|2022-07-03 14:18:40|19057.8|18967.8|19054.1|18964.1|19058.4|18968.4|19053.3|18963.3|30
1656857930000|2022-07-03 14:18:50|19055.1|18965.1|19055.9|18965.9|19056.2|18966.2|19053.9|18963.9|24
1656857940000|2022-07-03 14:19:00|19056.2|18966.2|19056.4|18966.4|19058.8|18968.8|19055.7|18965.7|34
1656857950000|2022-07-03 14:19:10|19056.3|18966.3|19055.3|18965.3|19058.8|18968.8|19054.4|18964.4|32
1656857960000|2022-07-03 14:19:20|19055.2|18965.2|19056.2|18966.2|19057.3|18967.3|19055.2|18965.2|26
1656857970000|2022-07-03 14:19:30|19054.4|18964.4|19053.4|18963.4|19055.4|18965.4|19052.6|18962.6|17
1656857980000|2022-07-03 14:19:40|19053.3|18963.3|19055.2|18965.2|19055.2|18965.2|19053.2|18963.2|21
1656857990000|2022-07-03 14:19:50|19055.1|18965.1|19055.3|18965.3|19055.5|18965.5|19051.9|18961.9|24
1656858000000|2022-07-03 14:20:00|19055.6|18965.6|19051|18961|19055.8|18965.8|19051|18961|27
1656858010000|2022-07-03 14:20:10|19050.9|18960.9|19051.6|18961.6|19054.1|18964.1|19050.4|18960.4|27
1656858020000|2022-07-03 14:20:20|19051.3|18961.3|19054.5|18964.5|19054.8|18964.8|19051|18961|23
1656858030000|2022-07-03 14:20:30|19055|18965|19056.8|18966.8|19058.5|18968.5|19055|18965|22
1656858040000|2022-07-03 14:20:40|19056.4|18966.4|19059.4|18969.4|19059.4|18969.4|19056.4|18966.4|30
1656858050000|2022-07-03 14:20:50|19058.7|18968.7|19070.1|18980.1|19070.1|18980.1|19058.5|18968.5|29
1656858060000|2022-07-03 14:21:00|19069|18979|19068.9|18978.9|19071|18981|19067.6|18977.6|31
1656858070000|2022-07-03 14:21:10|19068.8|18978.8|19067.1|18977.1|19069|18979|19066.6|18976.6|26
1656858080000|2022-07-03 14:21:20|19067.2|18977.2|19067|18977|19069|18979|19066|18976|29
1656858090000|2022-07-03 14:21:30|19067.2|18977.2|19067.5|18977.5|19068.1|18978.1|19065.6|18975.6|28
1656858100000|2022-07-03 14:21:40|19066.8|18976.8|19071.7|18981.7|19071.7|18981.7|19066.8|18976.8|24
1656858110000|2022-07-03 14:21:50|19071.5|18981.5|19078|18988|19078|18988|19071.5|18981.5|35
1656858120000|2022-07-03 14:22:00|19078.2|18988.2|19075|18985|19081.4|18991.4|19074.9|18984.9|33
1656858130000|2022-07-03 14:22:10|19075.1|18985.1|19078.4|18988.4|19078.8|18988.8|19074.9|18984.9|31
1656858140000|2022-07-03 14:22:20|19078.1|18988.1|19073.8|18983.8|19078.2|18988.2|19073.4|18983.4|31
1656858150000|2022-07-03 14:22:30|19073.6|18983.6|19075.6|18985.6|19077.6|18987.6|19072.1|18982.1|29
1656858160000|2022-07-03 14:22:40|19076.2|18986.2|19081.2|18991.2|19082|18992|19075.9|18985.9|29
1656858170000|2022-07-03 14:22:50|19081.1|18991.1|19082|18992|19082.8|18992.8|19080.6|18990.6|24
1656858180000|2022-07-03 14:23:00|19081.5|18991.5|19078.2|18988.2|19082.9|18992.9|19075.5|18985.5|29
1656858190000|2022-07-03 14:23:10|19077.9|18987.9|19078.9|18988.9|19079.2|18989.2|19076.7|18986.7|30
1656858200000|2022-07-03 14:23:20|19078.8|18988.8|19078.2|18988.2|19078.8|18988.8|19074.7|18984.7|21
1656858210000|2022-07-03 14:23:30|19078.3|18988.3|19080.4|18990.4|19082.9|18992.9|19075.3|18985.3|25
1656858220000|2022-07-03 14:23:40|19081.8|18991.8|19081.2|18991.2|19082.5|18992.5|19077.1|18987.1|30
1656858230000|2022-07-03 14:23:50|19081.7|18991.7|19077.6|18987.6|19082.6|18992.6|19077.5|18987.5|21
1656858240000|2022-07-03 14:24:00|19077.4|18987.4|19090|19000|19090.7|19000.7|19076.9|18986.9|34
1656858250000|2022-07-03 14:24:10|19090.2|19000.2|19091.6|19001.6|19098.4|19008.4|19090.2|19000.2|33
1656858260000|2022-07-03 14:24:20|19091.8|19001.8|19086.8|18996.8|19091.8|19001.8|19086.5|18996.5|29
1656858270000|2022-07-03 14:24:30|19086.7|18996.7|19078.7|18988.7|19086.7|18996.7|19078.1|18988.1|29
1656858280000|2022-07-03 14:24:40|19078.2|18988.2|19080.2|18990.2|19080.5|18990.5|19077.8|18987.8|23
1656858290000|2022-07-03 14:24:50|19080.9|18990.9|19080.8|18990.8|19082|18992|19079.4|18989.4|25
1656858300000|2022-07-03 14:25:00|19084.2|18994.2|19089.4|18999.4|19091.1|19001.1|19082.2|18992.2|32
1656858310000|2022-07-03 14:25:10|19089.3|18999.3|19089.6|18999.6|19093.2|19003.2|19087.4|18997.4|30
1656858320000|2022-07-03 14:25:20|19089.1|18999.1|19085.9|18995.9|19089.8|18999.8|19085.9|18995.9|26
1656858330000|2022-07-03 14:25:30|19085.5|18995.5|19085.7|18995.7|19086|18996|19084.3|18994.3|19
1656858340000|2022-07-03 14:25:40|19083|18993|19081.9|18991.9|19085.2|18995.2|19081|18991|32
1656858350000|2022-07-03 14:25:50|19081.8|18991.8|19080.8|18990.8|19083.4|18993.4|19080.8|18990.8|26
1656858360000|2022-07-03 14:26:00|19081.8|18991.8|19081.7|18991.7|19083|18993|19081.1|18991.1|26
1656858370000|2022-07-03 14:26:10|19081.5|18991.5|19081.7|18991.7|19083.2|18993.2|19079.7|18989.7|24
1656858380000|2022-07-03 14:26:20|19081.8|18991.8|19081|18991|19082.9|18992.9|19081|18991|22
1656858390000|2022-07-03 14:26:30|19081.7|18991.7|19082.4|18992.4|19082.6|18992.6|19080.9|18990.9|27
1656858400000|2022-07-03 14:26:40|19082|18992|19080.2|18990.2|19083.4|18993.4|19079.5|18989.5|19
1656858410000|2022-07-03 14:26:50|19081.6|18991.6|19081.2|18991.2|19082.1|18992.1|19080.4|18990.4|22
1656858420000|2022-07-03 14:27:00|19081|18991|19080|18990|19081.9|18991.9|19079.9|18989.9|20
1656858430000|2022-07-03 14:27:10|19079.9|18989.9|19078|18988|19080|18990|19077.1|18987.1|31
1656858440000|2022-07-03 14:27:20|19078.2|18988.2|19079.8|18989.8|19079.9|18989.9|19078.1|18988.1|25
1656858450000|2022-07-03 14:27:30|19079.4|18989.4|19078.3|18988.3|19080|18990|19078.1|18988.1|25
1656858460000|2022-07-03 14:27:40|19078.8|18988.8|19078.9|18988.9|19079.4|18989.4|19078.3|18988.3|19
1656858470000|2022-07-03 14:27:50|19078.4|18988.4|19079.1|18989.1|19079.2|18989.2|19077.8|18987.8|26
1656858480000|2022-07-03 14:28:00|19079|18989|19078.2|18988.2|19079.2|18989.2|19077|18987|28
1656858490000|2022-07-03 14:28:10|19078.8|18988.8|19078.9|18988.9|19079|18989|19077.8|18987.8|24
1656858500000|2022-07-03 14:28:20|19078.1|18988.1|19079|18989|19079.2|18989.2|19077.1|18987.1|24
1656858510000|2022-07-03 14:28:30|19079.5|18989.5|19079.5|18989.5|19079.7|18989.7|19077.8|18987.8|30
1656858520000|2022-07-03 14:28:40|19078.9|18988.9|19079.1|18989.1|19079.1|18989.1|19077.5|18987.5|21
1656858530000|2022-07-03 14:28:50|19079.2|18989.2|19077.8|18987.8|19079.2|18989.2|19077|18987|24
1656858540000|2022-07-03 14:29:00|19077.4|18987.4|19077.6|18987.6|19077.8|18987.8|19075.4|18985.4|33
1656858550000|2022-07-03 14:29:10|19077.7|18987.7|19080.3|18990.3|19080.3|18990.3|19077.5|18987.5|20
1656858560000|2022-07-03 14:29:20|19080.5|18990.5|19081|18991|19081.6|18991.6|19080|18990|16
1656858570000|2022-07-03 14:29:30|19080.7|18990.7|19079.9|18989.9|19081.2|18991.2|19076.8|18986.8|18
1656858580000|2022-07-03 14:29:40|19079.8|18989.8|19079.9|18989.9|19080.5|18990.5|19079.1|18989.1|23
1656858590000|2022-07-03 14:29:50|19079.8|18989.8|19079.2|18989.2|19080.4|18990.4|19079|18989|24
1656858600000|2022-07-03 14:30:00|19079.4|18989.4|19079.7|18989.7|19080.1|18990.1|19077.3|18987.3|28
1656858610000|2022-07-03 14:30:10|19080.2|18990.2|19081.5|18991.5|19082.9|18992.9|19080.2|18990.2|23
1656858620000|2022-07-03 14:30:20|19082.2|18992.2|19082.4|18992.4|19082.5|18992.5|19082|18992|9
1656858630000|2022-07-03 14:30:30|19082.1|18992.1|19081.1|18991.1|19082.3|18992.3|19080.9|18990.9|15
1656858640000|2022-07-03 14:30:40|19081.5|18991.5|19083.1|18993.1|19083.3|18993.3|19081.5|18991.5|11
1656858650000|2022-07-03 14:30:50|19082.8|18992.8|19082|18992|19083.1|18993.1|19081.4|18991.4|20
1656858660000|2022-07-03 14:31:00|19082.4|18992.4|19082.1|18992.1|19082.8|18992.8|19082|18992|22
1656858670000|2022-07-03 14:31:10|19082.4|18992.4|19086.1|18996.1|19086.9|18996.9|19081.6|18991.6|19
1656858680000|2022-07-03 14:31:20|19085.4|18995.4|19084.9|18994.9|19086.9|18996.9|19084.8|18994.8|17
1656858690000|2022-07-03 14:31:30|19084.8|18994.8|19088.6|18998.6|19089.8|18999.8|19084.8|18994.8|23
1656858700000|2022-07-03 14:31:40|19088.7|18998.7|19088.8|18998.8|19089.3|18999.3|19087.3|18997.3|27
1656858710000|2022-07-03 14:31:50|19088.5|18998.5|19088.6|18998.6|19089.1|18999.1|19088.4|18998.4|21
1656858720000|2022-07-03 14:32:00|19088.7|18998.7|19088.8|18998.8|19090|19000|19088.5|18998.5|25
1656858730000|2022-07-03 14:32:10|19088.6|18998.6|19089.6|18999.6|19089.8|18999.8|19088.6|18998.6|23
1656858740000|2022-07-03 14:32:20|19089.3|18999.3|19087.6|18997.6|19089.8|18999.8|19086.8|18996.8|20
1656858750000|2022-07-03 14:32:30|19088|18998|19089.3|18999.3|19089.6|18999.6|19087.9|18997.9|14
1656858760000|2022-07-03 14:32:40|19088.6|18998.6|19095.6|19005.6|19095.7|19005.7|19088.5|18998.5|18
1656858770000|2022-07-03 14:32:50|19095.1|19005.1|19095.1|19005.1|19095.2|19005.2|19093.6|19003.6|13
1656858780000|2022-07-03 14:33:00|19095.4|19005.4|19091.9|19001.9|19095.5|19005.5|19091.8|19001.8|13
1656858790000|2022-07-03 14:33:10|19091.8|19001.8|19091.9|19001.9|19092.4|19002.4|19090.9|19000.9|24
1656858800000|2022-07-03 14:33:20|19092.2|19002.2|19092.3|19002.3|19093.3|19003.3|19091.7|19001.7|18
1656858810000|2022-07-03 14:33:30|19093.7|19003.7|19092.3|19002.3|19093.9|19003.9|19091.8|19001.8|24
1656858820000|2022-07-03 14:33:40|19092|19002|19096.5|19006.5|19096.5|19006.5|19091.9|19001.9|20
1656858830000|2022-07-03 14:33:50|19095.9|19005.9|19095.5|19005.5|19096.9|19006.9|19095.1|19005.1|18
1656858840000|2022-07-03 14:34:00|19095.4|19005.4|19097.1|19007.1|19097.1|19007.1|19095|19005|15
1656858850000|2022-07-03 14:34:10|19096.6|19006.6|19097.2|19007.2|19097.6|19007.6|19096.6|19006.6|18
1656858860000|2022-07-03 14:34:20|19096.9|19006.9|19096.8|19006.8|19105|19015|19094.3|19004.3|30
1656858870000|2022-07-03 14:34:30|19096.9|19006.9|19095|19005|19097|19007|19090.6|19000.6|26
1656858880000|2022-07-03 14:34:40|19094.6|19004.6|19091.6|19001.6|19094.9|19004.9|19091.1|19001.1|27
1656858890000|2022-07-03 14:34:50|19090.2|19000.2|19083.8|18993.8|19090.2|19000.2|19083.5|18993.5|22
1656858900000|2022-07-03 14:35:00|19084|18994|19083.6|18993.6|19084.5|18994.5|19083|18993|23
1656858910000|2022-07-03 14:35:10|19083.5|18993.5|19083.4|18993.4|19084.1|18994.1|19083.4|18993.4|23
1656858920000|2022-07-03 14:35:20|19083.7|18993.7|19086.3|18996.3|19089.6|18999.6|19083.7|18993.7|25
1656858930000|2022-07-03 14:35:30|19086.7|18996.7|19090.6|19000.6|19091.1|19001.1|19085.8|18995.8|25
1656858940000|2022-07-03 14:35:40|19090.5|19000.5|19090.8|19000.8|19090.9|19000.9|19088.9|18998.9|14
1656858950000|2022-07-03 14:35:50|19091|19001|19090.1|19000.1|19092.3|19002.3|19089.6|18999.6|16
1656858960000|2022-07-03 14:36:00|19090.3|19000.3|19089.9|18999.9|19090.7|19000.7|19089.9|18999.9|19
1656858970000|2022-07-03 14:36:10|19089.8|18999.8|19090|19000|19090.3|19000.3|19089.8|18999.8|11
1656858980000|2022-07-03 14:36:20|19089.9|18999.9|19087.8|18997.8|19089.9|18999.9|19087.5|18997.5|22
1656858990000|2022-07-03 14:36:30|19087.5|18997.5|19086.9|18996.9|19088.1|18998.1|19086.9|18996.9|20
1656859000000|2022-07-03 14:36:40|19086.7|18996.7|19087.2|18997.2|19087.8|18997.8|19086.4|18996.4|20
1656859010000|2022-07-03 14:36:50|19087|18997|19087|18997|19087.2|18997.2|19086.9|18996.9|6
1656859020000|2022-07-03 14:37:00|19087.1|18997.1|19087.9|18997.9|19088.6|18998.6|19087|18997|19
1656859030000|2022-07-03 14:37:10|19088.4|18998.4|19087.1|18997.1|19088.4|18998.4|19085|18995|19
1656859040000|2022-07-03 14:37:20|19086.8|18996.8|19082|18992|19086.8|18996.8|19082|18992|15
1656859050000|2022-07-03 14:37:30|19082.1|18992.1|19080.3|18990.3|19082.3|18992.3|19080|18990|16
1656859060000|2022-07-03 14:37:40|19080.7|18990.7|19084.9|18994.9|19085.2|18995.2|19080.7|18990.7|19
1656859070000|2022-07-03 14:37:50|19085|18995|19081.7|18991.7|19085|18995|19081.2|18991.2|13
1656859080000|2022-07-03 14:38:00|19081.6|18991.6|19085.9|18995.9|19085.9|18995.9|19081.4|18991.4|26
1656859090000|2022-07-03 14:38:10|19085|18995|19085.7|18995.7|19085.7|18995.7|19085|18995|9
1656859100000|2022-07-03 14:38:20|19085.6|18995.6|19090.5|19000.5|19090.7|19000.7|19085.5|18995.5|16
1656859110000|2022-07-03 14:38:30|19090.1|19000.1|19090.4|19000.4|19090.6|19000.6|19090.1|19000.1|6
1656859120000|2022-07-03 14:38:40|19090.5|19000.5|19091.6|19001.6|19092.7|19002.7|19090.4|19000.4|11
1656859130000|2022-07-03 14:38:50|19091.9|19001.9|19100.4|19010.4|19102|19012|19091.8|19001.8|28
1656859140000|2022-07-03 14:39:00|19100.5|19010.5|19096.1|19006.1|19100.5|19010.5|19095.3|19005.3|31
1656859150000|2022-07-03 14:39:10|19095.7|19005.7|19094.4|19004.4|19095.7|19005.7|19091.9|19001.9|24
1656859160000|2022-07-03 14:39:20|19093.9|19003.9|19090.6|19000.6|19094.9|19004.9|19087.8|18997.8|23
1656859170000|2022-07-03 14:39:30|19092.1|19002.1|19090.5|19000.5|19094|19004|19090|19000|25
1656859180000|2022-07-03 14:39:40|19090.4|19000.4|19090.9|19000.9|19091.4|19001.4|19090.3|19000.3|15
1656859190000|2022-07-03 14:39:50|19090.8|19000.8|19090.7|19000.7|19091.1|19001.1|19090.4|19000.4|18
1656859200000|2022-07-03 14:40:00|19090.6|19000.6|19090.5|19000.5|19091.4|19001.4|19090.5|19000.5|12
1656859210000|2022-07-03 14:40:10|19090.4|19000.4|19090.4|19000.4|19091.6|19001.6|19090.2|19000.2|24
1656859220000|2022-07-03 14:40:20|19090.3|19000.3|19088.9|18998.9|19090.6|19000.6|19088.7|18998.7|9
1656859230000|2022-07-03 14:40:30|19089|18999|19094|19004|19094|19004|19088.7|18998.7|13
1656859240000|2022-07-03 14:40:40|19094.4|19004.4|19093.9|19003.9|19094.5|19004.5|19093.5|19003.5|11
1656859250000|2022-07-03 14:40:50|19094|19004|19101.1|19011.1|19101.2|19011.2|19093.9|19003.9|24
1656859260000|2022-07-03 14:41:00|19101|19011|19097.1|19007.1|19101|19011|19096.6|19006.6|20
1656859270000|2022-07-03 14:41:10|19098.1|19008.1|19097.6|19007.6|19098.1|19008.1|19096.5|19006.5|23
1656859280000|2022-07-03 14:41:20|19097.4|19007.4|19097.7|19007.7|19098.1|19008.1|19097.1|19007.1|20
1656859290000|2022-07-03 14:41:30|19097.9|19007.9|19097.3|19007.3|19097.9|19007.9|19096.8|19006.8|23
1656859300000|2022-07-03 14:41:40|19097.5|19007.5|19094.1|19004.1|19097.5|19007.5|19093.8|19003.8|21
1656859310000|2022-07-03 14:41:50|19094.2|19004.2|19097.4|19007.4|19098.3|19008.3|19093.9|19003.9|25
1656859320000|2022-07-03 14:42:00|19097.5|19007.5|19098.1|19008.1|19098.1|19008.1|19097.5|19007.5|10
1656859330000|2022-07-03 14:42:10|19098.2|19008.2|19098.1|19008.1|19099.3|19009.3|19097.8|19007.8|19
1656859340000|2022-07-03 14:42:20|19098.7|19008.7|19094.3|19004.3|19098.7|19008.7|19093.8|19003.8|19
1656859350000|2022-07-03 14:42:30|19094.2|19004.2|19093.7|19003.7|19097.2|19007.2|19093.7|19003.7|6
1656859360000|2022-07-03 14:42:40|19094.2|19004.2|19091.5|19001.5|19094.7|19004.7|19090.4|19000.4|28
1656859370000|2022-07-03 14:42:50|19091.4|19001.4|19091.2|19001.2|19091.8|19001.8|19089.1|18999.1|19
1656859380000|2022-07-03 14:43:00|19091.1|19001.1|19094|19004|19094.2|19004.2|19091.1|19001.1|23
1656859390000|2022-07-03 14:43:10|19094.6|19004.6|19091.5|19001.5|19094.6|19004.6|19091.2|19001.2|12
1656859400000|2022-07-03 14:43:20|19092.1|19002.1|19091.2|19001.2|19092.1|19002.1|19090.9|19000.9|19
1656859410000|2022-07-03 14:43:30|19091.1|19001.1|19091.2|19001.2|19091.7|19001.7|19090.9|19000.9|14
1656859420000|2022-07-03 14:43:40|19091.3|19001.3|19091|19001|19091.9|19001.9|19090.9|19000.9|15
1656859430000|2022-07-03 14:43:50|19091.3|19001.3|19091.8|19001.8|19093.5|19003.5|19091.2|19001.2|24
1656859440000|2022-07-03 14:44:00|19091.7|19001.7|19094.3|19004.3|19094.7|19004.7|19091.7|19001.7|18
1656859450000|2022-07-03 14:44:10|19093.4|19003.4|19093.6|19003.6|19095.5|19005.5|19092|19002|26
1656859460000|2022-07-03 14:44:20|19093.7|19003.7|19093.7|19003.7|19094.8|19004.8|19093.4|19003.4|20
1656859470000|2022-07-03 14:44:30|19093.2|19003.2|19093.8|19003.8|19094.2|19004.2|19093.1|19003.1|20
1656859480000|2022-07-03 14:44:40|19093.3|19003.3|19092.8|19002.8|19094.2|19004.2|19092.8|19002.8|21
1656859490000|2022-07-03 14:44:50|19092.9|19002.9|19094.9|19004.9|19095.1|19005.1|19090.9|19000.9|23
1656859500000|2022-07-03 14:45:00|19091.9|19001.9|19095.8|19005.8|19095.8|19005.8|19091.5|19001.5|27
1656859510000|2022-07-03 14:45:10|19094.8|19004.8|19094.4|19004.4|19094.9|19004.9|19093.7|19003.7|9
1656859520000|2022-07-03 14:45:20|19094.6|19004.6|19095|19005|19095|19005|19094.1|19004.1|16
1656859530000|2022-07-03 14:45:30|19094.8|19004.8|19095|19005|19095.2|19005.2|19092.1|19002.1|24
1656859540000|2022-07-03 14:45:40|19095.1|19005.1|19103|19013|19103|19013|19094|19004|30
1656859550000|2022-07-03 14:45:50|19102.9|19012.9|19102.8|19012.8|19106.9|19016.9|19101.4|19011.4|30
1656859560000|2022-07-03 14:46:00|19102.7|19012.7|19105.1|19015.1|19105.5|19015.5|19102.6|19012.6|25
1656859570000|2022-07-03 14:46:10|19104.7|19014.7|19107.8|19017.8|19108.5|19018.5|19103.9|19013.9|17
1656859580000|2022-07-03 14:46:20|19108.6|19018.6|19107.2|19017.2|19109.3|19019.3|19103.6|19013.6|22
1656859590000|2022-07-03 14:46:30|19106.6|19016.6|19104.1|19014.1|19107.7|19017.7|19104.1|19014.1|18
1656859600000|2022-07-03 14:46:40|19104.4|19014.4|19106.2|19016.2|19107.9|19017.9|19104.1|19014.1|17
1656859610000|2022-07-03 14:46:50|19106.1|19016.1|19102.3|19012.3|19106.1|19016.1|19100.7|19010.7|16
1656859620000|2022-07-03 14:47:00|19102.5|19012.5|19101.3|19011.3|19102.5|19012.5|19100.8|19010.8|16
1656859630000|2022-07-03 14:47:10|19101.1|19011.1|19097.6|19007.6|19101.3|19011.3|19096.1|19006.1|25
1656859640000|2022-07-03 14:47:20|19097.9|19007.9|19096.6|19006.6|19098.3|19008.3|19095.9|19005.9|26
1656859650000|2022-07-03 14:47:30|19097|19007|19097.8|19007.8|19098.4|19008.4|19096.2|19006.2|21
1656859660000|2022-07-03 14:47:40|19096.3|19006.3|19096.6|19006.6|19097.4|19007.4|19096.1|19006.1|13
1656859670000|2022-07-03 14:47:50|19096.3|19006.3|19096.8|19006.8|19097|19007|19096|19006|17
1656859680000|2022-07-03 14:48:00|19096.5|19006.5|19096.8|19006.8|19097.2|19007.2|19096.5|19006.5|14
1656859690000|2022-07-03 14:48:10|19096.9|19006.9|19097.1|19007.1|19097.3|19007.3|19096.7|19006.7|12
1656859700000|2022-07-03 14:48:20|19096.5|19006.5|19095.9|19005.9|19097.2|19007.2|19095.3|19005.3|14
1656859710000|2022-07-03 14:48:30|19096|19006|19090.3|19000.3|19097.5|19007.5|19090.3|19000.3|22
1656859720000|2022-07-03 14:48:40|19093|19003|19089.3|18999.3|19093|19003|19088.8|18998.8|26
1656859730000|2022-07-03 14:48:50|19089.6|18999.6|19083.3|18993.3|19089.6|18999.6|19083.1|18993.1|23
1656859740000|2022-07-03 14:49:00|19083.4|18993.4|19084.1|18994.1|19084.3|18994.3|19080.2|18990.2|24
1656859750000|2022-07-03 14:49:10|19083.5|18993.5|19088.1|18998.1|19088.3|18998.3|19083.2|18993.2|28
1656859760000|2022-07-03 14:49:20|19086.7|18996.7|19088.3|18998.3|19089.1|18999.1|19086.4|18996.4|28
1656859770000|2022-07-03 14:49:30|19088.9|18998.9|19086.9|18996.9|19089.2|18999.2|19086.6|18996.6|27
1656859780000|2022-07-03 14:49:40|19087.3|18997.3|19086.2|18996.2|19087.8|18997.8|19085.7|18995.7|23
1656859790000|2022-07-03 14:49:50|19086.4|18996.4|19086.4|18996.4|19086.6|18996.6|19085|18995|27
1656859800000|2022-07-03 14:50:00|19085.7|18995.7|19085|18995|19085.8|18995.8|19084.6|18994.6|27
1656859810000|2022-07-03 14:50:10|19084.9|18994.9|19085.2|18995.2|19085.3|18995.3|19084.9|18994.9|13
1656859820000|2022-07-03 14:50:20|19085.1|18995.1|19085.6|18995.6|19086.4|18996.4|19084.9|18994.9|10
1656859830000|2022-07-03 14:50:30|19085.7|18995.7|19086.6|18996.6|19087.5|18997.5|19085.5|18995.5|23
1656859840000|2022-07-03 14:50:40|19086.7|18996.7|19086.3|18996.3|19087.1|18997.1|19085.7|18995.7|24
1656859850000|2022-07-03 14:50:50|19086.8|18996.8|19086.9|18996.9|19087.8|18997.8|19085.5|18995.5|20
1656859860000|2022-07-03 14:51:00|19087|18997|19092.6|19002.6|19093.3|19003.3|19085.8|18995.8|27
1656859870000|2022-07-03 14:51:10|19092.9|19002.9|19092.3|19002.3|19092.9|19002.9|19091|19001|12
1656859880000|2022-07-03 14:51:20|19092.4|19002.4|19093|19003|19093.6|19003.6|19092.3|19002.3|14
1656859890000|2022-07-03 14:51:30|19093.1|19003.1|19093|19003|19094.3|19004.3|19092.2|19002.2|23
1656859900000|2022-07-03 14:51:40|19093.2|19003.2|19095.2|19005.2|19095.6|19005.6|19092.9|19002.9|20
1656859910000|2022-07-03 14:51:50|19095.6|19005.6|19094.5|19004.5|19095.8|19005.8|19092.9|19002.9|23
1656859920000|2022-07-03 14:52:00|19094.7|19004.7|19093.4|19003.4|19094.8|19004.8|19093.3|19003.3|21
1656859930000|2022-07-03 14:52:10|19093.3|19003.3|19100.9|19010.9|19100.9|19010.9|19093|19003|25
1656859940000|2022-07-03 14:52:20|19102.4|19012.4|19105.8|19015.8|19109.9|19019.9|19100.2|19010.2|24
1656859950000|2022-07-03 14:52:30|19105.9|19015.9|19105.3|19015.3|19105.9|19015.9|19104.8|19014.8|12
1656859960000|2022-07-03 14:52:40|19105.5|19015.5|19104.8|19014.8|19105.5|19015.5|19101.5|19011.5|22
1656859970000|2022-07-03 14:52:50|19104.3|19014.3|19104.5|19014.5|19104.8|19014.8|19103.9|19013.9|17
1656859980000|2022-07-03 14:53:00|19104.7|19014.7|19104.5|19014.5|19104.8|19014.8|19104.3|19014.3|20
1656859990000|2022-07-03 14:53:10|19105.4|19015.4|19105.2|19015.2|19105.8|19015.8|19104.9|19014.9|19
1656860000000|2022-07-03 14:53:20|19105.3|19015.3|19106.6|19016.6|19107.8|19017.8|19105|19015|16
1656860010000|2022-07-03 14:53:30|19106.4|19016.4|19105.5|19015.5|19106.4|19016.4|19105.3|19015.3|12
1656860020000|2022-07-03 14:53:40|19105.8|19015.8|19105.8|19015.8|19106.3|19016.3|19105.6|19015.6|24
1656860030000|2022-07-03 14:53:50|19105.9|19015.9|19103.9|19013.9|19105.9|19015.9|19103.1|19013.1|24
1656860040000|2022-07-03 14:54:00|19104|19014|19106.5|19016.5|19106.7|19016.7|19103.7|19013.7|22
1656860050000|2022-07-03 14:54:10|19106.8|19016.8|19106.4|19016.4|19106.9|19016.9|19106.1|19016.1|13
1656860060000|2022-07-03 14:54:20|19106.5|19016.5|19105.2|19015.2|19106.7|19016.7|19103.8|19013.8|17
1656860070000|2022-07-03 14:54:30|19105.3|19015.3|19105.5|19015.5|19105.9|19015.9|19104.2|19014.2|18
1656860080000|2022-07-03 14:54:40|19105.7|19015.7|19101.6|19011.6|19109.7|19019.7|19100.5|19010.5|32
1656860090000|2022-07-03 14:54:50|19101.2|19011.2|19099.7|19009.7|19101.6|19011.6|19098.5|19008.5|18
1656860100000|2022-07-03 14:55:00|19099.1|19009.1|19097.2|19007.2|19100.4|19010.4|19097.2|19007.2|22
1656860110000|2022-07-03 14:55:10|19098.3|19008.3|19100.1|19010.1|19100.6|19010.6|19097.3|19007.3|20
1656860120000|2022-07-03 14:55:20|19100|19010|19099.6|19009.6|19100.2|19010.2|19099.5|19009.5|12
1656860130000|2022-07-03 14:55:30|19099.7|19009.7|19098.7|19008.7|19099.7|19009.7|19098.5|19008.5|16
1656860140000|2022-07-03 14:55:40|19098.6|19008.6|19099.2|19009.2|19099.2|19009.2|19098.5|19008.5|12
1656860150000|2022-07-03 14:55:50|19099.3|19009.3|19106.9|19016.9|19108.6|19018.6|19099.3|19009.3|26
1656860160000|2022-07-03 14:56:00|19107|19017|19104.1|19014.1|19108.3|19018.3|19103.5|19013.5|27
1656860170000|2022-07-03 14:56:10|19104.2|19014.2|19107.3|19017.3|19107.3|19017.3|19101.6|19011.6|22
1656860180000|2022-07-03 14:56:20|19105.9|19015.9|19126.4|19036.4|19127.2|19037.2|19105|19015|33
1656860190000|2022-07-03 14:56:30|19125.8|19035.8|19108.3|19018.3|19126.6|19036.6|19107.7|19017.7|38
1656860200000|2022-07-03 14:56:40|19108.4|19018.4|19109.1|19019.1|19111|19021|19106.9|19016.9|33
1656860210000|2022-07-03 14:56:50|19108.8|19018.8|19110|19020|19111.8|19021.8|19108.5|19018.5|27
1656860220000|2022-07-03 14:57:00|19110.1|19020.1|19110.5|19020.5|19113|19023|19110|19020|26
1656860230000|2022-07-03 14:57:10|19110.2|19020.2|19109.4|19019.4|19110.7|19020.7|19107.3|19017.3|20
1656860240000|2022-07-03 14:57:20|19109.2|19019.2|19107.7|19017.7|19109.4|19019.4|19107|19017|26
1656860250000|2022-07-03 14:57:30|19107.6|19017.6|19107.5|19017.5|19108.4|19018.4|19106.9|19016.9|26
1656860260000|2022-07-03 14:57:40|19107.6|19017.6|19106.2|19016.2|19107.8|19017.8|19105.8|19015.8|23
1656860270000|2022-07-03 14:57:50|19106.9|19016.9|19106.6|19016.6|19107.8|19017.8|19106.2|19016.2|29
1656860280000|2022-07-03 14:58:00|19106.8|19016.8|19109|19019|19110.1|19020.1|19106.8|19016.8|26
1656860290000|2022-07-03 14:58:10|19108.9|19018.9|19106.6|19016.6|19109.4|19019.4|19106.2|19016.2|26
1656860300000|2022-07-03 14:58:20|19106.7|19016.7|19107|19017|19110.7|19020.7|19105.7|19015.7|31
1656860310000|2022-07-03 14:58:30|19107.3|19017.3|19107.6|19017.6|19108.5|19018.5|19106.6|19016.6|27
1656860320000|2022-07-03 14:58:40|19107.5|19017.5|19106.8|19016.8|19107.5|19017.5|19106.7|19016.7|17
1656860330000|2022-07-03 14:58:50|19106.4|19016.4|19109.6|19019.6|19110|19020|19106.2|19016.2|23
1656860340000|2022-07-03 14:59:00|19109.7|19019.7|19108.7|19018.7|19109.7|19019.7|19104.2|19014.2|31
1656860350000|2022-07-03 14:59:10|19107.9|19017.9|19105.9|19015.9|19112.2|19022.2|19103.3|19013.3|39
1656860360000|2022-07-03 14:59:20|19105|19015|19104.7|19014.7|19105.5|19015.5|19102.8|19012.8|32
1656860370000|2022-07-03 14:59:30|19104.3|19014.3|19107.6|19017.6|19108.3|19018.3|19104.1|19014.1|26
1656860380000|2022-07-03 14:59:40|19107.5|19017.5|19106.4|19016.4|19107.8|19017.8|19106.4|19016.4|23
1656860390000|2022-07-03 14:59:50|19106.9|19016.9|19107.2|19017.2|19108.2|19018.2|19106.6|19016.6|20
1656860400000|2022-07-03 15:00:00|19105.2|19015.2|19111.6|19021.6|19111.6|19021.6|19105.2|19015.2|29
1656860410000|2022-07-03 15:00:10|19112.5|19022.5|19107.7|19017.7|19112.5|19022.5|19107.5|19017.5|25
1656860420000|2022-07-03 15:00:20|19108.8|19018.8|19110|19020|19111.3|19021.3|19107.7|19017.7|19
1656860430000|2022-07-03 15:00:30|19110.2|19020.2|19109.9|19019.9|19110.2|19020.2|19109.4|19019.4|19
1656860440000|2022-07-03 15:00:40|19110.2|19020.2|19110.2|19020.2|19110.2|19020.2|19108.5|19018.5|25
1656860450000|2022-07-03 15:00:50|19110.3|19020.3|19110.4|19020.4|19110.5|19020.5|19110.2|19020.2|7
1656860460000|2022-07-03 15:01:00|19110.6|19020.6|19110.8|19020.8|19110.8|19020.8|19110.3|19020.3|9
1656860470000|2022-07-03 15:01:10|19111|19021|19112.5|19022.5|19113.3|19023.3|19110.5|19020.5|22
1656860480000|2022-07-03 15:01:20|19112.7|19022.7|19111.1|19021.1|19112.7|19022.7|19111.1|19021.1|12
1656860490000|2022-07-03 15:01:30|19111.2|19021.2|19116.1|19026.1|19117.3|19027.3|19111.2|19021.2|26
1656860500000|2022-07-03 15:01:40|19116|19026|19115.8|19025.8|19116.7|19026.7|19114.6|19024.6|20
1656860510000|2022-07-03 15:01:50|19115.7|19025.7|19115|19025|19116.2|19026.2|19113|19023|16
1656860520000|2022-07-03 15:02:00|19114.3|19024.3|19112.6|19022.6|19115.2|19025.2|19112.4|19022.4|19
1656860530000|2022-07-03 15:02:10|19112.7|19022.7|19108.1|19018.1|19112.7|19022.7|19107.6|19017.6|22
1656860540000|2022-07-03 15:02:20|19107.9|19017.9|19107.7|19017.7|19108.3|19018.3|19105.7|19015.7|26
1656860550000|2022-07-03 15:02:30|19107.4|19017.4|19107.8|19017.8|19108.4|19018.4|19106.9|19016.9|22
1656860560000|2022-07-03 15:02:40|19108|19018|19107.8|19017.8|19109.1|19019.1|19107|19017|24
1656860570000|2022-07-03 15:02:50|19107.9|19017.9|19105.4|19015.4|19109|19019|19105.1|19015.1|25
1656860580000|2022-07-03 15:03:00|19105.3|19015.3|19109.6|19019.6|19109.6|19019.6|19104.9|19014.9|24
1656860590000|2022-07-03 15:03:10|19109.7|19019.7|19110.9|19020.9|19112|19022|19109.2|19019.2|26
1656860600000|2022-07-03 15:03:20|19111|19021|19111.4|19021.4|19111.6|19021.6|19109.4|19019.4|29
1656860610000|2022-07-03 15:03:30|19110.5|19020.5|19111.7|19021.7|19111.9|19021.9|19110.5|19020.5|21
1656860620000|2022-07-03 15:03:40|19110.8|19020.8|19112.4|19022.4|19112.6|19022.6|19110.7|19020.7|27
1656860630000|2022-07-03 15:03:50|19113.1|19023.1|19112.1|19022.1|19113.1|19023.1|19111.9|19021.9|21
1656860640000|2022-07-03 15:04:00|19112.2|19022.2|19117.3|19027.3|19117.6|19027.6|19112.1|19022.1|19
1656860650000|2022-07-03 15:04:10|19117.4|19027.4|19116.5|19026.5|19117.5|19027.5|19116.4|19026.4|18
1656860660000|2022-07-03 15:04:20|19116|19026|19117|19027|19117|19027|19116|19026|15
1656860670000|2022-07-03 15:04:30|19117.1|19027.1|19116.7|19026.7|19117.1|19027.1|19115|19025|27
1656860680000|2022-07-03 15:04:40|19116.2|19026.2|19115.5|19025.5|19116.9|19026.9|19115.5|19025.5|30
1656860690000|2022-07-03 15:04:50|19116.2|19026.2|19116.5|19026.5|19116.8|19026.8|19115.7|19025.7|34
1656860700000|2022-07-03 15:05:00|19116.3|19026.3|19117.4|19027.4|19117.6|19027.6|19116.3|19026.3|26
1656860710000|2022-07-03 15:05:10|19117.5|19027.5|19121.3|19031.3|19121.3|19031.3|19114.7|19024.7|28
1656860720000|2022-07-03 15:05:20|19121.7|19031.7|19121.1|19031.1|19122.1|19032.1|19121|19031|25
1656860730000|2022-07-03 15:05:30|19121.6|19031.6|19121.8|19031.8|19122.6|19032.6|19120.8|19030.8|29
1656860740000|2022-07-03 15:05:40|19120.9|19030.9|19134.6|19044.6|19134.6|19044.6|19120.8|19030.8|26
1656860750000|2022-07-03 15:05:50|19133.4|19043.4|19145.3|19055.3|19145.3|19055.3|19132.5|19042.5|34
1656860760000|2022-07-03 15:06:00|19143.7|19053.7|19131.8|19041.8|19144.2|19054.2|19131.1|19041.1|36
1656860770000|2022-07-03 15:06:10|19131.2|19041.2|19123.8|19033.8|19131.3|19041.3|19123.8|19033.8|29
1656860780000|2022-07-03 15:06:20|19123.7|19033.7|19124.8|19034.8|19125.9|19035.9|19121.8|19031.8|29
1656860790000|2022-07-03 15:06:30|19124.6|19034.6|19124.9|19034.9|19125.7|19035.7|19124|19034|30
1656860800000|2022-07-03 15:06:40|19125.3|19035.3|19133|19043|19135.6|19045.6|19125.3|19035.3|32
1656860810000|2022-07-03 15:06:50|19133.5|19043.5|19134.2|19044.2|19134.6|19044.6|19132.2|19042.2|33
1656860820000|2022-07-03 15:07:00|19134.3|19044.3|19124.4|19034.4|19134.3|19044.3|19124.4|19034.4|29
1656860830000|2022-07-03 15:07:10|19125.1|19035.1|19123.5|19033.5|19126.7|19036.7|19123.2|19033.2|26
1656860840000|2022-07-03 15:07:20|19123.4|19033.4|19124.6|19034.6|19125.1|19035.1|19123.4|19033.4|24
1656860850000|2022-07-03 15:07:30|19124.7|19034.7|19125.3|19035.3|19125.7|19035.7|19123.8|19033.8|20
1656860860000|2022-07-03 15:07:40|19125.4|19035.4|19125.2|19035.2|19125.5|19035.5|19124.9|19034.9|18
1656860870000|2022-07-03 15:07:50|19125.3|19035.3|19124.9|19034.9|19126|19036|19124.8|19034.8|24
1656860880000|2022-07-03 15:08:00|19124.6|19034.6|19119.5|19029.5|19125.3|19035.3|19119.1|19029.1|18
1656860890000|2022-07-03 15:08:10|19118.8|19028.8|19108.1|19018.1|19119.3|19029.3|19106.4|19016.4|32
1656860900000|2022-07-03 15:08:20|19107.8|19017.8|19103.9|19013.9|19107.8|19017.8|19103.3|19013.3|25
1656860910000|2022-07-03 15:08:30|19103.7|19013.7|19101.9|19011.9|19104.2|19014.2|19101.3|19011.3|24
1656860920000|2022-07-03 15:08:40|19101.6|19011.6|19103.1|19013.1|19103.2|19013.2|19101.5|19011.5|19
1656860930000|2022-07-03 15:08:50|19103.3|19013.3|19103.2|19013.2|19103.5|19013.5|19102.4|19012.4|9
1656860940000|2022-07-03 15:09:00|19103|19013|19102.1|19012.1|19103.6|19013.6|19101.7|19011.7|17
1656860950000|2022-07-03 15:09:10|19100.9|19010.9|19096.1|19006.1|19101.7|19011.7|19094.6|19004.6|28
1656860960000|2022-07-03 15:09:20|19094.4|19004.4|19096.2|19006.2|19098|19008|19094.2|19004.2|35
1656860970000|2022-07-03 15:09:30|19096.6|19006.6|19099.6|19009.6|19100.9|19010.9|19096.3|19006.3|26
1656860980000|2022-07-03 15:09:40|19099.2|19009.2|19098.4|19008.4|19100.5|19010.5|19097.8|19007.8|29
1656860990000|2022-07-03 15:09:50|19098.8|19008.8|19101.1|19011.1|19101.2|19011.2|19098.6|19008.6|31
1656861000000|2022-07-03 15:10:00|19100.6|19010.6|19099.6|19009.6|19101.6|19011.6|19098.1|19008.1|25
1656861010000|2022-07-03 15:10:10|19099.7|19009.7|19099.5|19009.5|19100.4|19010.4|19098.7|19008.7|13
1656861020000|2022-07-03 15:10:20|19098.8|19008.8|19099.5|19009.5|19099.9|19009.9|19098.8|19008.8|18
1656861030000|2022-07-03 15:10:30|19099.6|19009.6|19099.1|19009.1|19100.2|19010.2|19099|19009|15
1656861040000|2022-07-03 15:10:40|19099|19009|19099.4|19009.4|19100.1|19010.1|19099|19009|13
1656861050000|2022-07-03 15:10:50|19100.3|19010.3|19100.1|19010.1|19100.5|19010.5|19100.1|19010.1|9
1656861060000|2022-07-03 15:11:00|19099.6|19009.6|19099.5|19009.5|19099.6|19009.6|19099.4|19009.4|4
1656861070000|2022-07-03 15:11:10|19099.4|19009.4|19099.6|19009.6|19099.9|19009.9|19099.3|19009.3|5
1656861080000|2022-07-03 15:11:20|19099.9|19009.9|19100.4|19010.4|19100.5|19010.5|19099.6|19009.6|26
1656861090000|2022-07-03 15:11:30|19100.6|19010.6|19104.7|19014.7|19105.6|19015.6|19099.9|19009.9|26
1656861100000|2022-07-03 15:11:40|19104.3|19014.3|19108.7|19018.7|19115.2|19025.2|19103.8|19013.8|30
1656861110000|2022-07-03 15:11:50|19109.2|19019.2|19104.2|19014.2|19109.2|19019.2|19104.2|19014.2|19
1656861120000|2022-07-03 15:12:00|19104.3|19014.3|19105.2|19015.2|19108.3|19018.3|19104.3|19014.3|29
1656861130000|2022-07-03 15:12:10|19105.7|19015.7|19110.9|19020.9|19115.4|19025.4|19105.5|19015.5|30
1656861140000|2022-07-03 15:12:20|19112|19022|19109.9|19019.9|19112.2|19022.2|19107.3|19017.3|29
1656861150000|2022-07-03 15:12:30|19109.7|19019.7|19110.8|19020.8|19110.8|19020.8|19109.6|19019.6|25
1656861160000|2022-07-03 15:12:40|19109.8|19019.8|19110.6|19020.6|19110.7|19020.7|19108.8|19018.8|31
1656861170000|2022-07-03 15:12:50|19111.4|19021.4|19105.1|19015.1|19111.4|19021.4|19104.4|19014.4|21
1656861180000|2022-07-03 15:13:00|19105|19015|19107.6|19017.6|19108.4|19018.4|19105|19015|26
1656861190000|2022-07-03 15:13:10|19107.7|19017.7|19107.7|19017.7|19108|19018|19107.6|19017.6|15
1656861200000|2022-07-03 15:13:20|19107.8|19017.8|19109.9|19019.9|19110.8|19020.8|19107.8|19017.8|25
1656861210000|2022-07-03 15:13:30|19110.5|19020.5|19109.3|19019.3|19110.6|19020.6|19108.9|19018.9|20
1656861220000|2022-07-03 15:13:40|19109.4|19019.4|19108.4|19018.4|19110.2|19020.2|19108.4|19018.4|17
1656861230000|2022-07-03 15:13:50|19109.3|19019.3|19107.1|19017.1|19109.3|19019.3|19106.6|19016.6|21
1656861240000|2022-07-03 15:14:00|19108|19018|19109.3|19019.3|19110|19020|19107.7|19017.7|24
1656861250000|2022-07-03 15:14:10|19109.2|19019.2|19108.1|19018.1|19109.2|19019.2|19108.1|19018.1|17
1656861260000|2022-07-03 15:14:20|19108.2|19018.2|19108.7|19018.7|19109.4|19019.4|19108.2|19018.2|15
1656861270000|2022-07-03 15:14:30|19108.8|19018.8|19109|19019|19109.4|19019.4|19108.7|19018.7|21
1656861280000|2022-07-03 15:14:40|19108.9|19018.9|19110.2|19020.2|19110.2|19020.2|19108.6|19018.6|19
1656861290000|2022-07-03 15:14:50|19109.7|19019.7|19109.1|19019.1|19109.7|19019.7|19108.5|19018.5|16
1656861300000|2022-07-03 15:15:00|19109|19019|19108.2|19018.2|19109.5|19019.5|19107.6|19017.6|22
1656861310000|2022-07-03 15:15:10|19107.9|19017.9|19108.2|19018.2|19108.5|19018.5|19107.9|19017.9|22
1656861320000|2022-07-03 15:15:20|19108.3|19018.3|19108.3|19018.3|19108.4|19018.4|19108.2|19018.2|16
1656861330000|2022-07-03 15:15:30|19108.2|19018.2|19108.1|19018.1|19108.6|19018.6|19108.1|19018.1|24
1656861340000|2022-07-03 15:15:40|19108.3|19018.3|19108.1|19018.1|19108.4|19018.4|19108|19018|24
1656861350000|2022-07-03 15:15:50|19108.2|19018.2|19108.1|19018.1|19108.5|19018.5|19107.9|19017.9|18
1656861360000|2022-07-03 15:16:00|19108|19018|19107.7|19017.7|19108.1|19018.1|19107.5|19017.5|18
1656861370000|2022-07-03 15:16:10|19107.9|19017.9|19108.2|19018.2|19108.2|19018.2|19105.2|19015.2|29
1656861380000|2022-07-03 15:16:20|19108.4|19018.4|19107.6|19017.6|19108.4|19018.4|19107.6|19017.6|20
1656861390000|2022-07-03 15:16:30|19107.4|19017.4|19105.3|19015.3|19108|19018|19104.1|19014.1|24
1656861400000|2022-07-03 15:16:40|19104.9|19014.9|19100.6|19010.6|19105.4|19015.4|19100.3|19010.3|15
1656861410000|2022-07-03 15:16:50|19099.7|19009.7|19100.9|19010.9|19100.9|19010.9|19099.4|19009.4|15
1656861420000|2022-07-03 15:17:00|19100.5|19010.5|19100.5|19010.5|19101.8|19011.8|19100|19010|17
1656861430000|2022-07-03 15:17:10|19100.4|19010.4|19100.1|19010.1|19100.5|19010.5|19099.9|19009.9|12
1656861440000|2022-07-03 15:17:20|19099.8|19009.8|19100.3|19010.3|19100.3|19010.3|19099.5|19009.5|7
1656861450000|2022-07-03 15:17:30|19100.6|19010.6|19100.2|19010.2|19100.7|19010.7|19100.2|19010.2|12
1656861460000|2022-07-03 15:17:40|19100.3|19010.3|19100.7|19010.7|19101|19011|19100.1|19010.1|23
1656861470000|2022-07-03 15:17:50|19100.8|19010.8|19100.5|19010.5|19100.8|19010.8|19099.9|19009.9|14
1656861480000|2022-07-03 15:18:00|19100.4|19010.4|19100.4|19010.4|19100.8|19010.8|19099.9|19009.9|19
1656861500000|2022-07-03 15:18:20|19100.2|19010.2|19100.5|19010.5|19100.5|19010.5|19099.5|19009.5|18
1656861510000|2022-07-03 15:18:30|19100.3|19010.3|19100.3|19010.3|19100.4|19010.4|19100|19010|6
1656861520000|2022-07-03 15:18:40|19100.4|19010.4|19098.7|19008.7|19101|19011|19098.3|19008.3|12
1656861530000|2022-07-03 15:18:50|19098.9|19008.9|19097.9|19007.9|19098.9|19008.9|19095|19005|26
1656861540000|2022-07-03 15:19:00|19097.3|19007.3|19098.4|19008.4|19098.4|19008.4|19096|19006|14
1656861550000|2022-07-03 15:19:10|19098.3|19008.3|19096.6|19006.6|19100.3|19010.3|19096.6|19006.6|24
1656861560000|2022-07-03 15:19:20|19099.7|19009.7|19099.5|19009.5|19099.8|19009.8|19098.7|19008.7|14
1656861570000|2022-07-03 15:19:30|19094.8|19004.8|19096.5|19006.5|19097.1|19007.1|19094.8|19004.8|16
1656861580000|2022-07-03 15:19:40|19097|19007|19094.7|19004.7|19097.3|19007.3|19094.7|19004.7|7
1656861590000|2022-07-03 15:19:50|19095.1|19005.1|19098.7|19008.7|19098.7|19008.7|19094.8|19004.8|6
1656861600000|2022-07-03 15:20:00|19098.3|19008.3|19098.6|19008.6|19100.2|19010.2|19098.3|19008.3|20
1656861610000|2022-07-03 15:20:10|19097.6|19007.6|19098.1|19008.1|19099.2|19009.2|19097.6|19007.6|12
1656861620000|2022-07-03 15:20:20|19098|19008|19088.6|18998.6|19098.1|19008.1|19086|18996|15
1656861630000|2022-07-03 15:20:30|19088.7|18998.7|19080.5|18990.5|19088.7|18998.7|19077.8|18987.8|23
1656861640000|2022-07-03 15:20:40|19083|18993|19090.4|19000.4|19090.4|19000.4|19082.5|18992.5|25
1656861650000|2022-07-03 15:20:50|19089.9|18999.9|19095.7|19005.7|19097|19007|19088.3|18998.3|26
1656861660000|2022-07-03 15:21:00|19094.9|19004.9|19101.4|19011.4|19101.4|19011.4|19091.8|19001.8|28
1656861670000|2022-07-03 15:21:10|19103.7|19013.7|19110|19020|19116.5|19026.5|19100.2|19010.2|40
1656861680000|2022-07-03 15:21:20|19110.5|19020.5|19111.3|19021.3|19112.1|19022.1|19110.1|19020.1|26
1656861690000|2022-07-03 15:21:30|19111.4|19021.4|19113.9|19023.9|19115.8|19025.8|19111.3|19021.3|22
1656861700000|2022-07-03 15:21:40|19113.8|19023.8|19113.5|19023.5|19114.1|19024.1|19112|19022|29
1656861710000|2022-07-03 15:21:50|19113.6|19023.6|19112|19022|19113.8|19023.8|19112|19022|26
1656861720000|2022-07-03 15:22:00|19113.3|19023.3|19113|19023|19113.7|19023.7|19113|19023|14
1656861730000|2022-07-03 15:22:10|19113.1|19023.1|19109.6|19019.6|19113.9|19023.9|19109|19019|22
1656861740000|2022-07-03 15:22:20|19110.8|19020.8|19113.2|19023.2|19114.5|19024.5|19109.8|19019.8|24
1656861750000|2022-07-03 15:22:30|19113|19023|19114.3|19024.3|19115.1|19025.1|19113|19023|26
1656861760000|2022-07-03 15:22:40|19114.2|19024.2|19114.1|19024.1|19114.2|19024.2|19112.7|19022.7|20
1656861770000|2022-07-03 15:22:50|19114|19024|19112.9|19022.9|19114.9|19024.9|19112.8|19022.8|20
1656861780000|2022-07-03 15:23:00|19113|19023|19112.3|19022.3|19113.1|19023.1|19111.6|19021.6|20
1656861790000|2022-07-03 15:23:10|19113.1|19023.1|19113.6|19023.6|19114.7|19024.7|19112.3|19022.3|18
1656861800000|2022-07-03 15:23:20|19113.5|19023.5|19111.3|19021.3|19113.5|19023.5|19110.5|19020.5|26
1656861810000|2022-07-03 15:23:30|19111.4|19021.4|19113.3|19023.3|19113.4|19023.4|19110.1|19020.1|22
1656861820000|2022-07-03 15:23:40|19113.2|19023.2|19121|19031|19121|19031|19113.2|19023.2|21
1656861830000|2022-07-03 15:23:50|19121.2|19031.2|19118|19028|19121.2|19031.2|19116.9|19026.9|23
1656861840000|2022-07-03 15:24:00|19118.1|19028.1|19119.2|19029.2|19119.2|19029.2|19116.7|19026.7|27
1656861850000|2022-07-03 15:24:10|19119.3|19029.3|19119|19029|19119.3|19029.3|19116.4|19026.4|17
1656861860000|2022-07-03 15:24:20|19119.1|19029.1|19117.1|19027.1|19119.1|19029.1|19117.1|19027.1|17
1656861870000|2022-07-03 15:24:30|19117.9|19027.9|19117|19027|19117.9|19027.9|19114.9|19024.9|8
1656861880000|2022-07-03 15:24:40|19116.4|19026.4|19113.9|19023.9|19117.9|19027.9|19113.9|19023.9|21
1656861890000|2022-07-03 15:24:50|19113.6|19023.6|19111.1|19021.1|19114.5|19024.5|19111|19021|19
1656861900000|2022-07-03 15:25:00|19111.5|19021.5|19112.2|19022.2|19112.7|19022.7|19111.2|19021.2|17
1656861910000|2022-07-03 15:25:10|19112.3|19022.3|19111.9|19021.9|19112.9|19022.9|19111.9|19021.9|12
1656861920000|2022-07-03 15:25:20|19111.7|19021.7|19114|19024|19114.4|19024.4|19111.6|19021.6|20
1656861930000|2022-07-03 15:25:30|19114.3|19024.3|19113.5|19023.5|19114.3|19024.3|19111.9|19021.9|12
1656861940000|2022-07-03 15:25:40|19113.4|19023.4|19113.3|19023.3|19113.8|19023.8|19111.9|19021.9|14
1656861950000|2022-07-03 15:25:50|19113.8|19023.8|19114.2|19024.2|19114.6|19024.6|19113.3|19023.3|14
1656861960000|2022-07-03 15:26:00|19114.3|19024.3|19112.7|19022.7|19115.3|19025.3|19112.4|19022.4|18
1656861970000|2022-07-03 15:26:10|19112.4|19022.4|19112.5|19022.5|19112.6|19022.6|19111.6|19021.6|21
1656861980000|2022-07-03 15:26:20|19112|19022|19116|19026|19116|19026|19112|19022|22
1656861990000|2022-07-03 15:26:30|19116.1|19026.1|19117.6|19027.6|19117.6|19027.6|19113.9|19023.9|24
1656862000000|2022-07-03 15:26:40|19118.2|19028.2|19116.8|19026.8|19119.7|19029.7|19116.8|19026.8|20
1656862010000|2022-07-03 15:26:50|19117|19027|19117.4|19027.4|19117.9|19027.9|19116.6|19026.6|28
1656862020000|2022-07-03 15:27:00|19117.8|19027.8|19116.5|19026.5|19118|19028|19114.7|19024.7|24
1656862030000|2022-07-03 15:27:10|19116.6|19026.6|19116.1|19026.1|19116.6|19026.6|19115.3|19025.3|16
1656862040000|2022-07-03 15:27:20|19115.8|19025.8|19115.7|19025.7|19116.4|19026.4|19115.7|19025.7|9
1656862050000|2022-07-03 15:27:30|19115.9|19025.9|19115.4|19025.4|19116.1|19026.1|19115.2|19025.2|12
1656862060000|2022-07-03 15:27:40|19115.2|19025.2|19110.6|19020.6|19115.3|19025.3|19109|19019|26
1656862070000|2022-07-03 15:27:50|19110.3|19020.3|19105|19015|19110.3|19020.3|19104|19014|17
1656862080000|2022-07-03 15:28:00|19104.9|19014.9|19108.7|19018.7|19108.9|19018.9|19104.6|19014.6|24
1656862090000|2022-07-03 15:28:10|19107.9|19017.9|19107.2|19017.2|19108.8|19018.8|19106.9|19016.9|24
1656862100000|2022-07-03 15:28:20|19107.6|19017.6|19109.1|19019.1|19109.5|19019.5|19107.5|19017.5|28
1656862110000|2022-07-03 15:28:30|19109|19019|19109.1|19019.1|19110|19020|19108.9|19018.9|21
1656862120000|2022-07-03 15:28:40|19110.4|19020.4|19110.2|19020.2|19110.4|19020.4|19108.4|19018.4|19
1656862130000|2022-07-03 15:28:50|19109.6|19019.6|19107.7|19017.7|19110.5|19020.5|19107.4|19017.4|21
1656862140000|2022-07-03 15:29:00|19108.1|19018.1|19106.6|19016.6|19108.1|19018.1|19104.3|19014.3|29
1656862150000|2022-07-03 15:29:10|19106.5|19016.5|19106|19016|19106.6|19016.6|19104.9|19014.9|20
1656862160000|2022-07-03 15:29:20|19106.1|19016.1|19106|19016|19106.5|19016.5|19106|19016|6
1656862170000|2022-07-03 15:29:30|19105.7|19015.7|19106|19016|19106.3|19016.3|19103.9|19013.9|18
1656862180000|2022-07-03 15:29:40|19106.1|19016.1|19106.1|19016.1|19106.6|19016.6|19104.3|19014.3|23
1656862190000|2022-07-03 15:29:50|19106.2|19016.2|19105.5|19015.5|19106.2|19016.2|19104.1|19014.1|15
1656862200000|2022-07-03 15:30:00|19105.4|19015.4|19111.7|19021.7|19114.1|19024.1|19104.4|19014.4|29
1656862210000|2022-07-03 15:30:10|19112.8|19022.8|19110.5|19020.5|19114.2|19024.2|19110.5|19020.5|25
1656862220000|2022-07-03 15:30:20|19110.3|19020.3|19111.3|19021.3|19111.7|19021.7|19110.3|19020.3|10
1656862230000|2022-07-03 15:30:30|19111.9|19021.9|19110.6|19020.6|19112.3|19022.3|19110.4|19020.4|22
1656862240000|2022-07-03 15:30:40|19110.4|19020.4|19103|19013|19110.7|19020.7|19101.1|19011.1|26
1656862250000|2022-07-03 15:30:50|19103.2|19013.2|19101.6|19011.6|19103.7|19013.7|19101.6|19011.6|17
1656862260000|2022-07-03 15:31:00|19101.5|19011.5|19100.2|19010.2|19102.1|19012.1|19100.1|19010.1|11
1656862270000|2022-07-03 15:31:10|19100.7|19010.7|19100.8|19010.8|19101|19011|19100|19010|15
1656862280000|2022-07-03 15:31:20|19100.7|19010.7|19102.1|19012.1|19102.2|19012.2|19099|19009|20
1656862290000|2022-07-03 15:31:30|19101.8|19011.8|19101.9|19011.9|19101.9|19011.9|19101|19011|9
1656862300000|2022-07-03 15:31:40|19101.1|19011.1|19101|19011|19101.1|19011.1|19100|19010|15
1656862310000|2022-07-03 15:31:50|19100.8|19010.8|19101.2|19011.2|19101.5|19011.5|19100.7|19010.7|9
1656862320000|2022-07-03 15:32:00|19101.3|19011.3|19104.8|19014.8|19105.2|19015.2|19101.2|19011.2|6
1656862330000|2022-07-03 15:32:10|19104.6|19014.6|19102.5|19012.5|19104.6|19014.6|19102.2|19012.2|18
1656862340000|2022-07-03 15:32:20|19102.4|19012.4|19102.3|19012.3|19103.1|19013.1|19102.2|19012.2|10
1656862350000|2022-07-03 15:32:30|19102.8|19012.8|19103.1|19013.1|19103.1|19013.1|19102|19012|24
1656862360000|2022-07-03 15:32:40|19102.1|19012.1|19103.1|19013.1|19103.5|19013.5|19102.1|19012.1|17
1656862370000|2022-07-03 15:32:50|19103|19013|19102.2|19012.2|19103.5|19013.5|19102|19012|13
1656862380000|2022-07-03 15:33:00|19102|19012|19102|19012|19103.6|19013.6|19101.7|19011.7|15
1656862390000|2022-07-03 15:33:10|19100.1|19010.1|19101.8|19011.8|19101.9|19011.9|19099.3|19009.3|18
1656862400000|2022-07-03 15:33:20|19101.9|19011.9|19102|19012|19102.4|19012.4|19101.8|19011.8|15
1656862410000|2022-07-03 15:33:30|19102.1|19012.1|19102.1|19012.1|19102.6|19012.6|19100.7|19010.7|20
1656862420000|2022-07-03 15:33:40|19101.9|19011.9|19092.9|19002.9|19102.1|19012.1|19092.9|19002.9|22
1656862430000|2022-07-03 15:33:50|19092.8|19002.8|19083.2|18993.2|19092.8|19002.8|19083.2|18993.2|19
1656862440000|2022-07-03 15:34:00|19083.7|18993.7|19076.8|18986.8|19084.7|18994.7|19069.5|18979.5|32
1656862450000|2022-07-03 15:34:10|19076.4|18986.4|19078.2|18988.2|19081|18991|19076.4|18986.4|34
1656862460000|2022-07-03 15:34:20|19077.8|18987.8|19082|18992|19082|18992|19076.9|18986.9|31
1656862470000|2022-07-03 15:34:30|19082.1|18992.1|19083.8|18993.8|19084.5|18994.5|19081.8|18991.8|23
1656862480000|2022-07-03 15:34:40|19084|18994|19082.2|18992.2|19085.9|18995.9|19082.2|18992.2|27
1656862490000|2022-07-03 15:34:50|19082.1|18992.1|19081.3|18991.3|19082.4|18992.4|19081|18991|31
1656862500000|2022-07-03 15:35:00|19082.3|18992.3|19081.5|18991.5|19084.7|18994.7|19081.4|18991.4|23
1656862510000|2022-07-03 15:35:10|19081.6|18991.6|19082.1|18992.1|19082.1|18992.1|19081.5|18991.5|18
1656862520000|2022-07-03 15:35:20|19082|18992|19083|18993|19083.1|18993.1|19082|18992|11
1656862530000|2022-07-03 15:35:30|19082.6|18992.6|19082.8|18992.8|19083.6|18993.6|19082.5|18992.5|17
1656862540000|2022-07-03 15:35:40|19082.7|18992.7|19081.1|18991.1|19084.1|18994.1|19079.8|18989.8|26
1656862550000|2022-07-03 15:35:50|19081|18991|19081.6|18991.6|19082.4|18992.4|19081|18991|22
1656862560000|2022-07-03 15:36:00|19081.7|18991.7|19081.2|18991.2|19081.9|18991.9|19081.2|18991.2|8
1656862570000|2022-07-03 15:36:10|19081.3|18991.3|19081|18991|19081.3|18991.3|19081|18991|21
1656862580000|2022-07-03 15:36:20|19081.1|18991.1|19084.1|18994.1|19084.6|18994.6|19080.9|18990.9|26
1656862590000|2022-07-03 15:36:30|19084|18994|19082.9|18992.9|19086.5|18996.5|19082.8|18992.8|23
1656862600000|2022-07-03 15:36:40|19083.1|18993.1|19083|18993|19083.1|18993.1|19081.6|18991.6|12
1656862610000|2022-07-03 15:36:50|19082.8|18992.8|19081|18991|19084.3|18994.3|19079.8|18989.8|35
1656862620000|2022-07-03 15:37:00|19080.7|18990.7|19082.6|18992.6|19082.6|18992.6|19079.1|18989.1|32
1656862630000|2022-07-03 15:37:10|19082.7|18992.7|19081.8|18991.8|19083.4|18993.4|19081.8|18991.8|14
1656862640000|2022-07-03 15:37:20|19082.2|18992.2|19083.7|18993.7|19085.8|18995.8|19082.2|18992.2|21
1656862650000|2022-07-03 15:37:30|19084.5|18994.5|19113.7|19023.7|19113.7|19023.7|19083.6|18993.6|30
1656862660000|2022-07-03 15:37:40|19112.9|19022.9|19114.3|19024.3|19116.8|19026.8|19110.4|19020.4|36
1656862670000|2022-07-03 15:37:50|19114.9|19024.9|19114.4|19024.4|19115.2|19025.2|19113.3|19023.3|17
1656862680000|2022-07-03 15:38:00|19114.5|19024.5|19112.9|19022.9|19114.9|19024.9|19112.8|19022.8|23
1656862690000|2022-07-03 15:38:10|19113|19023|19114|19024|19114.2|19024.2|19112.7|19022.7|23
1656862700000|2022-07-03 15:38:20|19114.3|19024.3|19112.3|19022.3|19114.3|19024.3|19112|19022|24
1656862710000|2022-07-03 15:38:30|19113|19023|19113.9|19023.9|19114.3|19024.3|19112.2|19022.2|25
1656862720000|2022-07-03 15:38:40|19114|19024|19113.8|19023.8|19114.2|19024.2|19113|19023|23
1656862730000|2022-07-03 15:38:50|19113.7|19023.7|19110.9|19020.9|19114|19024|19108.6|19018.6|32
1656862740000|2022-07-03 15:39:00|19110.5|19020.5|19106.5|19016.5|19110.7|19020.7|19106|19016|15
1656862750000|2022-07-03 15:39:10|19106.4|19016.4|19106.1|19016.1|19106.8|19016.8|19106.1|19016.1|16
1656862760000|2022-07-03 15:39:20|19105.7|19015.7|19106.2|19016.2|19107.2|19017.2|19105.7|19015.7|14
1656862770000|2022-07-03 15:39:30|19106.1|19016.1|19105.9|19015.9|19106.1|19016.1|19104.5|19014.5|12
1656862780000|2022-07-03 15:39:40|19106.2|19016.2|19109.2|19019.2|19109.5|19019.5|19106.2|19016.2|23
1656862790000|2022-07-03 15:39:50|19109|19019|19116.8|19026.8|19116.8|19026.8|19107|19017|26
1656862800000|2022-07-03 15:40:00|19116.9|19026.9|19113.8|19023.8|19119|19029|19110.2|19020.2|32
1656862810000|2022-07-03 15:40:10|19114.7|19024.7|19112|19022|19114.7|19024.7|19109.8|19019.8|22
1656862820000|2022-07-03 15:40:20|19112.7|19022.7|19111.5|19021.5|19112.8|19022.8|19109|19019|25
1656862830000|2022-07-03 15:40:30|19112.3|19022.3|19110.7|19020.7|19112.5|19022.5|19109.9|19019.9|21
1656862840000|2022-07-03 15:40:40|19110.9|19020.9|19110.3|19020.3|19111.2|19021.2|19109.8|19019.8|20
1656862850000|2022-07-03 15:40:50|19110.2|19020.2|19109.6|19019.6|19110.4|19020.4|19108.9|19018.9|15
1656862860000|2022-07-03 15:41:00|19109.7|19019.7|19109.2|19019.2|19110.3|19020.3|19109.1|19019.1|10
1656862870000|2022-07-03 15:41:10|19109.1|19019.1|19109.5|19019.5|19109.8|19019.8|19109.1|19019.1|14
1656862880000|2022-07-03 15:41:20|19109.8|19019.8|19109.9|19019.9|19109.9|19019.9|19109.5|19019.5|5
1656862890000|2022-07-03 15:41:30|19110|19020|19110|19020|19110.2|19020.2|19109.6|19019.6|10
1656862900000|2022-07-03 15:41:40|19109.9|19019.9|19110.1|19020.1|19110.1|19020.1|19109.7|19019.7|9
1656862910000|2022-07-03 15:41:50|19110.5|19020.5|19103.8|19013.8|19110.9|19020.9|19102.5|19012.5|13
1656862920000|2022-07-03 15:42:00|19103.6|19013.6|19102.1|19012.1|19103.7|19013.7|19101.9|19011.9|25
1656862930000|2022-07-03 15:42:10|19102.2|19012.2|19105.7|19015.7|19107.8|19017.8|19102.1|19012.1|28
1656862940000|2022-07-03 15:42:20|19105.5|19015.5|19104.7|19014.7|19106.8|19016.8|19104.4|19014.4|25
1656862950000|2022-07-03 15:42:30|19104.4|19014.4|19104.1|19014.1|19106.2|19016.2|19103.9|19013.9|32
1656862960000|2022-07-03 15:42:40|19104.9|19014.9|19101.5|19011.5|19105.5|19015.5|19101.3|19011.3|23
1656862970000|2022-07-03 15:42:50|19100.9|19010.9|19093.2|19003.2|19101.1|19011.1|19093.2|19003.2|20
1656862980000|2022-07-03 15:43:00|19093.5|19003.5|19093.8|19003.8|19094.4|19004.4|19092.7|19002.7|15
1656862990000|2022-07-03 15:43:10|19093|19003|19093.8|19003.8|19093.8|19003.8|19092.7|19002.7|16
1656863000000|2022-07-03 15:43:20|19093.7|19003.7|19093.1|19003.1|19094|19004|19091.8|19001.8|11
1656863010000|2022-07-03 15:43:30|19094.3|19004.3|19093.8|19003.8|19096.3|19006.3|19092.2|19002.2|22
1656863020000|2022-07-03 15:43:40|19094.5|19004.5|19092.8|19002.8|19094.5|19004.5|19092.4|19002.4|16
1656863030000|2022-07-03 15:43:50|19092.7|19002.7|19093.3|19003.3|19093.5|19003.5|19092.7|19002.7|14
1656863040000|2022-07-03 15:44:00|19093.6|19003.6|19093.1|19003.1|19093.7|19003.7|19092.8|19002.8|11
1656863050000|2022-07-03 15:44:10|19093.2|19003.2|19091.8|19001.8|19093.2|19003.2|19091.7|19001.7|15
1656863060000|2022-07-03 15:44:20|19092.5|19002.5|19092.5|19002.5|19092.5|19002.5|19091.7|19001.7|4
1656863070000|2022-07-03 15:44:30|19091.8|19001.8|19092.5|19002.5|19093|19003|19091.7|19001.7|15
1656863080000|2022-07-03 15:44:40|19091.9|19001.9|19093|19003|19093.5|19003.5|19091.9|19001.9|7
1656863090000|2022-07-03 15:44:50|19093.1|19003.1|19102.8|19012.8|19104.7|19014.7|19092.8|19002.8|28
1656863100000|2022-07-03 15:45:00|19103.3|19013.3|19098.2|19008.2|19105.7|19015.7|19097.1|19007.1|32
1656863110000|2022-07-03 15:45:10|19095.8|19005.8|19095.9|19005.9|19096.1|19006.1|19094|19004|27
1656863120000|2022-07-03 15:45:20|19095.8|19005.8|19095.7|19005.7|19096.1|19006.1|19094.7|19004.7|19
1656863130000|2022-07-03 15:45:30|19094.8|19004.8|19094.8|19004.8|19095.7|19005.7|19094.7|19004.7|24
1656863140000|2022-07-03 15:45:40|19094.7|19004.7|19095.5|19005.5|19095.7|19005.7|19094.2|19004.2|30
1656863150000|2022-07-03 15:45:50|19096|19006|19096.1|19006.1|19096.1|19006.1|19095.4|19005.4|20
1656863160000|2022-07-03 15:46:00|19095.7|19005.7|19096.1|19006.1|19096.6|19006.6|19095.7|19005.7|18
1656863170000|2022-07-03 15:46:10|19095.5|19005.5|19096.2|19006.2|19096.4|19006.4|19095.2|19005.2|13
1656863180000|2022-07-03 15:46:20|19096.3|19006.3|19096.3|19006.3|19096.6|19006.6|19095.9|19005.9|17
1656863190000|2022-07-03 15:46:30|19096.4|19006.4|19095.1|19005.1|19096.6|19006.6|19095.1|19005.1|18
1656863200000|2022-07-03 15:46:40|19095.3|19005.3|19095.1|19005.1|19095.8|19005.8|19092.5|19002.5|18
1656863210000|2022-07-03 15:46:50|19095.9|19005.9|19093.8|19003.8|19095.9|19005.9|19092.8|19002.8|17
1656863220000|2022-07-03 15:47:00|19093.6|19003.6|19092.5|19002.5|19094.8|19004.8|19091.6|19001.6|27
1656863230000|2022-07-03 15:47:10|19092.4|19002.4|19087|18997|19092.4|19002.4|19086.6|18996.6|30
1656863240000|2022-07-03 15:47:20|19086.6|18996.6|19087|18997|19087.9|18997.9|19086.6|18996.6|18
1656863250000|2022-07-03 15:47:30|19086.7|18996.7|19085.7|18995.7|19086.9|18996.9|19085.2|18995.2|20
1656863260000|2022-07-03 15:47:40|19085.3|18995.3|19086.1|18996.1|19086.3|18996.3|19085.2|18995.2|22
1656863270000|2022-07-03 15:47:50|19085.4|18995.4|19085.6|18995.6|19086.1|18996.1|19085.2|18995.2|16
1656863280000|2022-07-03 15:48:00|19085.2|18995.2|19086.4|18996.4|19086.6|18996.6|19085.2|18995.2|13
1656863290000|2022-07-03 15:48:10|19086.5|18996.5|19085.5|18995.5|19086.5|18996.5|19084.9|18994.9|24
1656863300000|2022-07-03 15:48:20|19085|18995|19085.9|18995.9|19086.3|18996.3|19084.8|18994.8|17
1656863310000|2022-07-03 15:48:30|19085.8|18995.8|19086.4|18996.4|19087.1|18997.1|19084.5|18994.5|16
1656863320000|2022-07-03 15:48:40|19086.3|18996.3|19079.7|18989.7|19086.3|18996.3|19079.5|18989.5|17
1656863330000|2022-07-03 15:48:50|19079.4|18989.4|19077.3|18987.3|19079.8|18989.8|19077.3|18987.3|30
1656863340000|2022-07-03 15:49:00|19077.4|18987.4|19081|18991|19081|18991|19077.1|18987.1|24
1656863350000|2022-07-03 15:49:10|19080.7|18990.7|19079.1|18989.1|19081.7|18991.7|19079.1|18989.1|21
1656863360000|2022-07-03 15:49:20|19079.2|18989.2|19079|18989|19079.4|18989.4|19078.1|18988.1|21
1656863370000|2022-07-03 15:49:30|19078.9|18988.9|19077.8|18987.8|19079.3|18989.3|19076.9|18986.9|18
1656863380000|2022-07-03 15:49:40|19078.3|18988.3|19077.6|18987.6|19078.8|18988.8|19076.9|18986.9|21
1656863390000|2022-07-03 15:49:50|19077.4|18987.4|19077.4|18987.4|19077.9|18987.9|19077.2|18987.2|23
1656863400000|2022-07-03 15:50:00|19077.7|18987.7|19077.1|18987.1|19078.2|18988.2|19076.9|18986.9|20
1656863410000|2022-07-03 15:50:10|19077.2|18987.2|19077.6|18987.6|19077.8|18987.8|19077.2|18987.2|15
1656863420000|2022-07-03 15:50:20|19077.5|18987.5|19080.1|18990.1|19080.8|18990.8|19077.5|18987.5|12
1656863430000|2022-07-03 15:50:30|19080.2|18990.2|19078.5|18988.5|19080.2|18990.2|19078.5|18988.5|19
1656863440000|2022-07-03 15:50:40|19078.3|18988.3|19078.3|18988.3|19079.3|18989.3|19078.1|18988.1|19
1656863450000|2022-07-03 15:50:50|19078.2|18988.2|19076.6|18986.6|19078.8|18988.8|19076.6|18986.6|18
1656863460000|2022-07-03 15:51:00|19076.7|18986.7|19077|18987|19077.4|18987.4|19076.5|18986.5|24
1656863470000|2022-07-03 15:51:10|19077.1|18987.1|19081.2|18991.2|19081.2|18991.2|19077|18987|20
1656863480000|2022-07-03 15:51:20|19080.4|18990.4|19080.3|18990.3|19080.6|18990.6|19079|18989|15
1656863490000|2022-07-03 15:51:30|19080.1|18990.1|19085.2|18995.2|19085.5|18995.5|19080.1|18990.1|15
1656863500000|2022-07-03 15:51:40|19085.4|18995.4|19085.4|18995.4|19086.1|18996.1|19085.3|18995.3|14
1656863510000|2022-07-03 15:51:50|19085.8|18995.8|19085.5|18995.5|19085.9|18995.9|19085|18995|12
1656863520000|2022-07-03 15:52:00|19085.8|18995.8|19089.4|18999.4|19090.9|19000.9|19085.7|18995.7|18
1656863530000|2022-07-03 15:52:10|19089.8|18999.8|19088.9|18998.9|19089.8|18999.8|19086.9|18996.9|21
1656863540000|2022-07-03 15:52:20|19088.5|18998.5|19088.4|18998.4|19089.3|18999.3|19087.5|18997.5|22
1656863550000|2022-07-03 15:52:30|19088.5|18998.5|19087.4|18997.4|19088.5|18998.5|19086.9|18996.9|18
1656863560000|2022-07-03 15:52:40|19087.8|18997.8|19083.8|18993.8|19087.8|18997.8|19083.1|18993.1|17
1656863570000|2022-07-03 15:52:50|19083.7|18993.7|19078.2|18988.2|19084.3|18994.3|19076.9|18986.9|21
1656863580000|2022-07-03 15:53:00|19078.1|18988.1|19077.4|18987.4|19078.2|18988.2|19077.3|18987.3|23
1656863590000|2022-07-03 15:53:10|19077.5|18987.5|19075.6|18985.6|19078.9|18988.9|19075.6|18985.6|28
1656863600000|2022-07-03 15:53:20|19075.5|18985.5|19075.5|18985.5|19075.8|18985.8|19075.4|18985.4|10
1656863610000|2022-07-03 15:53:30|19075.4|18985.4|19075.2|18985.2|19075.5|18985.5|19074.9|18984.9|11
1656863620000|2022-07-03 15:53:40|19075.1|18985.1|19075.5|18985.5|19075.5|18985.5|19075|18985|9
1656863630000|2022-07-03 15:53:50|19075.4|18985.4|19075.5|18985.5|19075.5|18985.5|19074.6|18984.6|16
1656863640000|2022-07-03 15:54:00|19074.9|18984.9|19071.6|18981.6|19075.3|18985.3|19071.1|18981.1|15
1656863650000|2022-07-03 15:54:10|19071|18981|19062.5|18972.5|19071.1|18981.1|19061.3|18971.3|26
1656863660000|2022-07-03 15:54:20|19063|18973|19069.3|18979.3|19069.3|18979.3|19062.5|18972.5|25
1656863670000|2022-07-03 15:54:30|19068.6|18978.6|19071.2|18981.2|19071.7|18981.7|19066.6|18976.6|26
1656863680000|2022-07-03 15:54:40|19071.4|18981.4|19071.5|18981.5|19071.6|18981.6|19069.8|18979.8|12
1656863690000|2022-07-03 15:54:50|19071.6|18981.6|19070.4|18980.4|19071.6|18981.6|19070.2|18980.2|18
1656863700000|2022-07-03 15:55:00|19071.1|18981.1|19069.1|18979.1|19071.7|18981.7|19066.6|18976.6|26
1656863710000|2022-07-03 15:55:10|19070|18980|19069.8|18979.8|19072.9|18982.9|19069.2|18979.2|29
1656863720000|2022-07-03 15:55:20|19068.3|18978.3|19070.2|18980.2|19070.8|18980.8|19068.2|18978.2|26
1656863730000|2022-07-03 15:55:30|19070.3|18980.3|19068.4|18978.4|19070.3|18980.3|19067.9|18977.9|27
1656863740000|2022-07-03 15:55:40|19068.5|18978.5|19069.5|18979.5|19069.5|18979.5|19067.3|18977.3|20
1656863750000|2022-07-03 15:55:50|19070.3|18980.3|19069.5|18979.5|19070.6|18980.6|19068.2|18978.2|22
1656863760000|2022-07-03 15:56:00|19069.2|18979.2|19067.8|18977.8|19069.6|18979.6|19067.5|18977.5|23
1656863770000|2022-07-03 15:56:10|19067.7|18977.7|19069.8|18979.8|19071.5|18981.5|19067.3|18977.3|21
1656863780000|2022-07-03 15:56:20|19069.9|18979.9|19069.8|18979.8|19071.3|18981.3|19068.6|18978.6|24
1656863790000|2022-07-03 15:56:30|19069.4|18979.4|19070.8|18980.8|19071.4|18981.4|19069.4|18979.4|19
1656863800000|2022-07-03 15:56:40|19070.2|18980.2|19070.2|18980.2|19071.2|18981.2|19069.1|18979.1|23
1656863810000|2022-07-03 15:56:50|19070.4|18980.4|19070.3|18980.3|19071|18981|19068.9|18978.9|22
1656863820000|2022-07-03 15:57:00|19070.2|18980.2|19071.3|18981.3|19071.3|18981.3|19068.8|18978.8|25
1656863830000|2022-07-03 15:57:10|19071.4|18981.4|19089.9|18999.9|19090.3|19000.3|19069.9|18979.9|23
1656863840000|2022-07-03 15:57:20|19087.7|18997.7|19083.8|18993.8|19087.7|18997.7|19082.2|18992.2|30
1656863850000|2022-07-03 15:57:30|19083.6|18993.6|19081.9|18991.9|19084.6|18994.6|19081.6|18991.6|27
1656863860000|2022-07-03 15:57:40|19083.3|18993.3|19084.5|18994.5|19084.8|18994.8|19079.2|18989.2|25
1656863870000|2022-07-03 15:57:50|19084.7|18994.7|19083.2|18993.2|19084.7|18994.7|19082.1|18992.1|30
1656863880000|2022-07-03 15:58:00|19083.4|18993.4|19080.9|18990.9|19083.4|18993.4|19077.3|18987.3|26
1656863890000|2022-07-03 15:58:10|19081.1|18991.1|19079.3|18989.3|19082|18992|19077.8|18987.8|17
1656863900000|2022-07-03 15:58:20|19079.4|18989.4|19077.6|18987.6|19079.4|18989.4|19077.4|18987.4|23
1656863910000|2022-07-03 15:58:30|19077.7|18987.7|19077.5|18987.5|19077.9|18987.9|19076.4|18986.4|31
1656863920000|2022-07-03 15:58:40|19077.9|18987.9|19079|18989|19079.7|18989.7|19077.5|18987.5|18
1656863930000|2022-07-03 15:58:50|19079.1|18989.1|19076.9|18986.9|19079.2|18989.2|19075.6|18985.6|18
1656863940000|2022-07-03 15:59:00|19076.8|18986.8|19076.1|18986.1|19077|18987|19073.8|18983.8|25
1656863950000|2022-07-03 15:59:10|19073.9|18983.9|19073.7|18983.7|19075.6|18985.6|19073.7|18983.7|15
1656863960000|2022-07-03 15:59:20|19073.5|18983.5|19075.1|18985.1|19075.1|18985.1|19068.8|18978.8|23
1656863970000|2022-07-03 15:59:30|19074.9|18984.9|19077.3|18987.3|19079.8|18989.8|19069|18979|30
1656863980000|2022-07-03 15:59:40|19077.1|18987.1|19076.4|18986.4|19079.1|18989.1|19076.3|18986.3|23
1656863990000|2022-07-03 15:59:50|19076.6|18986.6|19074.8|18984.8|19078.4|18988.4|19074.7|18984.7|25
1656864000000|2022-07-03 16:00:00|19074.9|18984.9|19073.6|18983.6|19074.9|18984.9|19072.2|18982.2|13
1656864010000|2022-07-03 16:00:10|19073.3|18983.3|19071.4|18981.4|19074.5|18984.5|19071.4|18981.4|18
1656864020000|2022-07-03 16:00:20|19071.9|18981.9|19073.3|18983.3|19073.3|18983.3|19071.4|18981.4|11
1656864030000|2022-07-03 16:00:30|19074.1|18984.1|19074.4|18984.4|19074.4|18984.4|19074.1|18984.1|6
1656864040000|2022-07-03 16:00:40|19075.4|18985.4|19073.1|18983.1|19077|18987|19072.6|18982.6|20
1656864050000|2022-07-03 16:00:50|19073|18983|19071.2|18981.2|19073.9|18983.9|19070.8|18980.8|25
1656864060000|2022-07-03 16:01:00|19071.4|18981.4|19070.7|18980.7|19072|18982|19070.2|18980.2|23
1656864070000|2022-07-03 16:01:10|19070.8|18980.8|19072.3|18982.3|19074.8|18984.8|19070.7|18980.7|22
1656864080000|2022-07-03 16:01:20|19073.9|18983.9|19074.6|18984.6|19077.7|18987.7|19073.9|18983.9|30
1656864090000|2022-07-03 16:01:30|19073.9|18983.9|19074.6|18984.6|19078|18988|19073.7|18983.7|24
1656864100000|2022-07-03 16:01:40|19074.4|18984.4|19074|18984|19074.8|18984.8|19073|18983|22
1656864110000|2022-07-03 16:01:50|19074.3|18984.3|19070.9|18980.9|19075.1|18985.1|19070.1|18980.1|22
1656864120000|2022-07-03 16:02:00|19072.1|18982.1|19074.6|18984.6|19077.5|18987.5|19069.1|18979.1|24
1656864130000|2022-07-03 16:02:10|19073.9|18983.9|19074.9|18984.9|19075.6|18985.6|19072.6|18982.6|21
1656864140000|2022-07-03 16:02:20|19075.1|18985.1|19073.3|18983.3|19075.1|18985.1|19073.1|18983.1|21
1656864150000|2022-07-03 16:02:30|19073.4|18983.4|19076.4|18986.4|19076.5|18986.5|19073.4|18983.4|20
1656864160000|2022-07-03 16:02:40|19076.3|18986.3|19077|18987|19077.1|18987.1|19075.9|18985.9|15
1656864170000|2022-07-03 16:02:50|19076.9|18986.9|19068.3|18978.3|19077|18987|19068.2|18978.2|23
1656864180000|2022-07-03 16:03:00|19068.2|18978.2|19068.8|18978.8|19069|18979|19067.4|18977.4|23
1656864190000|2022-07-03 16:03:10|19069.1|18979.1|19072.5|18982.5|19075.3|18985.3|19069.1|18979.1|25
1656864200000|2022-07-03 16:03:20|19072.6|18982.6|19073.4|18983.4|19074|18984|19072.4|18982.4|14
1656864210000|2022-07-03 16:03:30|19073.2|18983.2|19072.2|18982.2|19075.6|18985.6|19071.9|18981.9|24
1656864220000|2022-07-03 16:03:40|19071.8|18981.8|19070|18980|19073.1|18983.1|19068.1|18978.1|28
1656864230000|2022-07-03 16:03:50|19069.9|18979.9|19072|18982|19072|18982|19067.8|18977.8|29
1656864240000|2022-07-03 16:04:00|19072.1|18982.1|19073.7|18983.7|19074.2|18984.2|19072.1|18982.1|24
1656864250000|2022-07-03 16:04:10|19073.8|18983.8|19073.2|18983.2|19075.9|18985.9|19072.7|18982.7|33
1656864260000|2022-07-03 16:04:20|19073.5|18983.5|19074.6|18984.6|19075.7|18985.7|19073.2|18983.2|26
1656864270000|2022-07-03 16:04:30|19074.2|18984.2|19074.3|18984.3|19075.5|18985.5|19073.7|18983.7|27
1656864280000|2022-07-03 16:04:40|19074.2|18984.2|19076.6|18986.6|19076.6|18986.6|19073.7|18983.7|28
1656864290000|2022-07-03 16:04:50|19076.1|18986.1|19076.6|18986.6|19076.7|18986.7|19076.1|18986.1|14
1656864300000|2022-07-03 16:05:00|19076.9|18986.9|19073.9|18983.9|19076.9|18986.9|19072.6|18982.6|20
1656864310000|2022-07-03 16:05:10|19074|18984|19074.7|18984.7|19075.8|18985.8|19073.9|18983.9|27
1656864320000|2022-07-03 16:05:20|19074.6|18984.6|19075.8|18985.8|19075.9|18985.9|19074|18984|12
1656864330000|2022-07-03 16:05:30|19075.9|18985.9|19078.9|18988.9|19080.7|18990.7|19075.3|18985.3|25
1656864340000|2022-07-03 16:05:40|19076.5|18986.5|19076.8|18986.8|19077.3|18987.3|19076.5|18986.5|25
1656864350000|2022-07-03 16:05:50|19077|18987|19079.3|18989.3|19079.5|18989.5|19077|18987|23
1656864360000|2022-07-03 16:06:00|19079|18989|19078.5|18988.5|19079.3|18989.3|19078.3|18988.3|18
1656864370000|2022-07-03 16:06:10|19078.6|18988.6|19076.2|18986.2|19079.1|18989.1|19076.2|18986.2|16
1656864380000|2022-07-03 16:06:20|19076.1|18986.1|19076.7|18986.7|19076.7|18986.7|19076.1|18986.1|8
1656864390000|2022-07-03 16:06:30|19076.8|18986.8|19077.5|18987.5|19077.6|18987.6|19075.9|18985.9|13
1656864400000|2022-07-03 16:06:40|19078.1|18988.1|19078|18988|19078.3|18988.3|19077.2|18987.2|19
1656864410000|2022-07-03 16:06:50|19078.1|18988.1|19078.9|18988.9|19079.4|18989.4|19078.1|18988.1|21
1656864420000|2022-07-03 16:07:00|19078.8|18988.8|19077.3|18987.3|19078.8|18988.8|19076.8|18986.8|24
1656864430000|2022-07-03 16:07:10|19077.4|18987.4|19073.9|18983.9|19078.6|18988.6|19073.2|18983.2|23
1656864440000|2022-07-03 16:07:20|19073.8|18983.8|19071.6|18981.6|19074.1|18984.1|19069.2|18979.2|22
1656864450000|2022-07-03 16:07:30|19071.7|18981.7|19068.2|18978.2|19072.3|18982.3|19067.9|18977.9|28
1656864460000|2022-07-03 16:07:40|19068.1|18978.1|19068|18978|19068.6|18978.6|19067.6|18977.6|19
1656864470000|2022-07-03 16:07:50|19068.1|18978.1|19065.2|18975.2|19068.9|18978.9|19064.8|18974.8|27
1656864480000|2022-07-03 16:08:00|19065.3|18975.3|19065.1|18975.1|19066|18976|19064.5|18974.5|30
1656864490000|2022-07-03 16:08:10|19064.8|18974.8|19064.9|18974.9|19068.9|18978.9|19064.7|18974.7|33
1656864500000|2022-07-03 16:08:20|19064.8|18974.8|19064.7|18974.7|19066.1|18976.1|19064.3|18974.3|26
1656864510000|2022-07-03 16:08:30|19064.9|18974.9|19066.9|18976.9|19068.2|18978.2|19064.5|18974.5|25
1656864520000|2022-07-03 16:08:40|19066.8|18976.8|19064.4|18974.4|19068.9|18978.9|19064.4|18974.4|25
1656864530000|2022-07-03 16:08:50|19064.1|18974.1|19065.5|18975.5|19066.4|18976.4|19064.1|18974.1|22
1656864540000|2022-07-03 16:09:00|19065.6|18975.6|19065.4|18975.4|19066.4|18976.4|19065.1|18975.1|14
1656864550000|2022-07-03 16:09:10|19065.5|18975.5|19065.7|18975.7|19066.2|18976.2|19064.8|18974.8|21
1656864560000|2022-07-03 16:09:20|19066|18976|19065.2|18975.2|19066.2|18976.2|19065.2|18975.2|16
1656864570000|2022-07-03 16:09:30|19066.1|18976.1|19063.2|18973.2|19066.1|18976.1|19063.2|18973.2|16
1656864580000|2022-07-03 16:09:40|19063.3|18973.3|19062.7|18972.7|19063.9|18973.9|19062.6|18972.6|19
1656864590000|2022-07-03 16:09:50|19062.6|18972.6|19062.4|18972.4|19063.8|18973.8|19062.4|18972.4|15
1656864600000|2022-07-03 16:10:00|19063|18973|19060.6|18970.6|19063.7|18973.7|19060.2|18970.2|33
1656864610000|2022-07-03 16:10:10|19060.7|18970.7|19060.3|18970.3|19061|18971|19059.8|18969.8|21
1656864620000|2022-07-03 16:10:20|19060.5|18970.5|19060.4|18970.4|19061|18971|19060.1|18970.1|20
1656864630000|2022-07-03 16:10:30|19060.9|18970.9|19060.9|18970.9|19060.9|18970.9|19060.4|18970.4|17
1656864640000|2022-07-03 16:10:40|19060.6|18970.6|19046.6|18956.6|19060.6|18970.6|19045.6|18955.6|24
1656864650000|2022-07-03 16:10:50|19046.3|18956.3|19045.3|18955.3|19046.6|18956.6|19045.2|18955.2|20
1656864660000|2022-07-03 16:11:00|19045.7|18955.7|19048.4|18958.4|19048.4|18958.4|19045.7|18955.7|22
1656864670000|2022-07-03 16:11:10|19048.5|18958.5|19052.3|18962.3|19052.5|18962.5|19048.1|18958.1|14
1656864680000|2022-07-03 16:11:20|19052|18962|19055.6|18965.6|19057.3|18967.3|19051.8|18961.8|26
1656864690000|2022-07-03 16:11:30|19057.1|18967.1|19055.8|18965.8|19057.1|18967.1|19053|18963|20
1656864700000|2022-07-03 16:11:40|19055.5|18965.5|19057.4|18967.4|19057.4|18967.4|19055.4|18965.4|18
1656864710000|2022-07-03 16:11:50|19061.4|18971.4|19060.2|18970.2|19063.1|18973.1|19060.2|18970.2|28
1656864720000|2022-07-03 16:12:00|19060.6|18970.6|19061.1|18971.1|19061.9|18971.9|19060.2|18970.2|15
1656864730000|2022-07-03 16:12:10|19062.5|18972.5|19062|18972|19063|18973|19061.2|18971.2|27
1656864740000|2022-07-03 16:12:20|19062.1|18972.1|19063.1|18973.1|19063.1|18973.1|19061.2|18971.2|28
1656864750000|2022-07-03 16:12:30|19062.5|18972.5|19062.6|18972.6|19062.6|18972.6|19060.8|18970.8|27
1656864760000|2022-07-03 16:12:40|19062.1|18972.1|19069.1|18979.1|19070.3|18980.3|19062.1|18972.1|25
1656864770000|2022-07-03 16:12:50|19071.1|18981.1|19073|18983|19073.2|18983.2|19070.7|18980.7|27
1656864780000|2022-07-03 16:13:00|19072.9|18982.9|19073|18983|19075.8|18985.8|19072.7|18982.7|23
1656864790000|2022-07-03 16:13:10|19070.8|18980.8|19071|18981|19071.4|18981.4|19070.1|18980.1|19
1656864800000|2022-07-03 16:13:20|19071.2|18981.2|19072.6|18982.6|19073.1|18983.1|19070.9|18980.9|16
1656864810000|2022-07-03 16:13:30|19073.3|18983.3|19076.4|18986.4|19076.9|18986.9|19073.3|18983.3|27
1656864820000|2022-07-03 16:13:40|19075.7|18985.7|19076.4|18986.4|19076.4|18986.4|19075.7|18985.7|15
1656864830000|2022-07-03 16:13:50|19076.5|18986.5|19076|18986|19077.9|18987.9|19075.7|18985.7|19
1656864840000|2022-07-03 16:14:00|19075.9|18985.9|19075.1|18985.1|19077|18987|19074.3|18984.3|29
1656864850000|2022-07-03 16:14:10|19075|18985|19076.8|18986.8|19076.8|18986.8|19074.1|18984.1|12
1656864860000|2022-07-03 16:14:20|19076.5|18986.5|19077.5|18987.5|19077.5|18987.5|19075.8|18985.8|8
1656864870000|2022-07-03 16:14:30|19077.1|18987.1|19076.4|18986.4|19077.5|18987.5|19075.7|18985.7|15
1656864880000|2022-07-03 16:14:40|19076|18986|19076.8|18986.8|19077.6|18987.6|19076|18986|17
1656864890000|2022-07-03 16:14:50|19076.7|18986.7|19076.6|18986.6|19076.8|18986.8|19076.4|18986.4|6
1656864900000|2022-07-03 16:15:00|19076.5|18986.5|19075.9|18985.9|19077|18987|19075.2|18985.2|12
1656864910000|2022-07-03 16:15:10|19075.5|18985.5|19076.4|18986.4|19076.7|18986.7|19075.5|18985.5|13
1656864920000|2022-07-03 16:15:20|19076.5|18986.5|19075.5|18985.5|19076.6|18986.6|19074.3|18984.3|14
1656864930000|2022-07-03 16:15:30|19076.1|18986.1|19075.6|18985.6|19076.2|18986.2|19075.4|18985.4|12
1656864940000|2022-07-03 16:15:40|19075.9|18985.9|19076|18986|19076.2|18986.2|19075.6|18985.6|11
1656864950000|2022-07-03 16:15:50|19076.1|18986.1|19076|18986|19076.1|18986.1|19075.6|18985.6|11
1656864960000|2022-07-03 16:16:00|19077.5|18987.5|19077.1|18987.1|19077.6|18987.6|19074.4|18984.4|11
1656864970000|2022-07-03 16:16:10|19077.2|18987.2|19077.4|18987.4|19077.5|18987.5|19076.3|18986.3|11
1656864980000|2022-07-03 16:16:20|19077.3|18987.3|19076.1|18986.1|19077.4|18987.4|19076.1|18986.1|10
1656864990000|2022-07-03 16:16:30|19076|18986|19076.1|18986.1|19076.1|18986.1|19076|18986|2
1656865000000|2022-07-03 16:16:40|19076.5|18986.5|19078.8|18988.8|19078.8|18988.8|19076.5|18986.5|7
1656865010000|2022-07-03 16:16:50|19080.5|18990.5|19081.2|18991.2|19081.6|18991.6|19079.4|18989.4|18
1656865020000|2022-07-03 16:17:00|19080.6|18990.6|19082.5|18992.5|19083.2|18993.2|19080.6|18990.6|9
1656865030000|2022-07-03 16:17:10|19082.4|18992.4|19082.5|18992.5|19084.3|18994.3|19080.6|18990.6|20
1656865040000|2022-07-03 16:17:20|19082.3|18992.3|19085.2|18995.2|19085.2|18995.2|19082.2|18992.2|20
1656865050000|2022-07-03 16:17:30|19085.1|18995.1|19084.8|18994.8|19085.5|18995.5|19084.8|18994.8|14
1656865060000|2022-07-03 16:17:40|19084.9|18994.9|19084.8|18994.8|19085.2|18995.2|19084|18994|14
1656865070000|2022-07-03 16:17:50|19084.6|18994.6|19084.7|18994.7|19085|18995|19084.4|18994.4|20
1656865080000|2022-07-03 16:18:00|19084.8|18994.8|19086.5|18996.5|19087.4|18997.4|19084.5|18994.5|21
1656865090000|2022-07-03 16:18:10|19086.6|18996.6|19087.5|18997.5|19087.5|18997.5|19086.5|18996.5|10
1656865100000|2022-07-03 16:18:20|19087.7|18997.7|19093.2|19003.2|19095.4|19005.4|19086.4|18996.4|27
1656865110000|2022-07-03 16:18:30|19093.8|19003.8|19092.9|19002.9|19096.1|19006.1|19092.6|19002.6|33
1656865120000|2022-07-03 16:18:40|19093|19003|19093|19003|19093.1|19003.1|19092.4|19002.4|13
1656865130000|2022-07-03 16:18:50|19094.4|19004.4|19103.7|19013.7|19103.7|19013.7|19093.7|19003.7|27
1656865140000|2022-07-03 16:19:00|19101.7|19011.7|19108|19018|19111.7|19021.7|19101.7|19011.7|32
1656865150000|2022-07-03 16:19:10|19108.1|19018.1|19113.8|19023.8|19114|19024|19108.1|19018.1|33
1656865160000|2022-07-03 16:19:20|19114.3|19024.3|19115.9|19025.9|19118.1|19028.1|19114.1|19024.1|25
1656865170000|2022-07-03 16:19:30|19118.6|19028.6|19116.3|19026.3|19122.1|19032.1|19116.3|19026.3|28
1656865180000|2022-07-03 16:19:40|19116.4|19026.4|19108.5|19018.5|19117.1|19027.1|19108.4|19018.4|27
1656865190000|2022-07-03 16:19:50|19108.4|19018.4|19107.8|19017.8|19110.1|19020.1|19107.8|19017.8|20
1656865200000|2022-07-03 16:20:00|19107.9|19017.9|19126.2|19036.2|19129|19039|19107.9|19017.9|27
1656865210000|2022-07-03 16:20:10|19125.9|19035.9|19122.6|19032.6|19125.9|19035.9|19121.6|19031.6|32
1656865220000|2022-07-03 16:20:20|19121.7|19031.7|19123.1|19033.1|19125.6|19035.6|19121.4|19031.4|31
1656865230000|2022-07-03 16:20:30|19123.9|19033.9|19124.9|19034.9|19126|19036|19122.8|19032.8|27
1656865240000|2022-07-03 16:20:40|19123.9|19033.9|19124|19034|19124.6|19034.6|19123|19033|26
1656865250000|2022-07-03 16:20:50|19123.7|19033.7|19122.4|19032.4|19124.1|19034.1|19121.4|19031.4|24
1656865260000|2022-07-03 16:21:00|19122.2|19032.2|19122.7|19032.7|19123|19033|19122.2|19032.2|23
1656865270000|2022-07-03 16:21:10|19121.6|19031.6|19117.8|19027.8|19122.5|19032.5|19117.8|19027.8|22
1656865280000|2022-07-03 16:21:20|19117.9|19027.9|19118|19028|19118.7|19028.7|19117.1|19027.1|26
1656865290000|2022-07-03 16:21:30|19117.9|19027.9|19117.9|19027.9|19118.2|19028.2|19117.3|19027.3|22
1656865300000|2022-07-03 16:21:40|19117.6|19027.6|19115.8|19025.8|19117.8|19027.8|19114.3|19024.3|33
1656865310000|2022-07-03 16:21:50|19117.9|19027.9|19115.6|19025.6|19118.8|19028.8|19115.5|19025.5|27
1656865320000|2022-07-03 16:22:00|19115.5|19025.5|19116.4|19026.4|19117.3|19027.3|19115.3|19025.3|18
1656865330000|2022-07-03 16:22:10|19115.9|19025.9|19119.8|19029.8|19120.7|19030.7|19115.9|19025.9|33
1656865340000|2022-07-03 16:22:20|19119.9|19029.9|19120.1|19030.1|19121|19031|19118.6|19028.6|28
1656865350000|2022-07-03 16:22:30|19120.2|19030.2|19119.6|19029.6|19120.2|19030.2|19119.4|19029.4|12
1656865360000|2022-07-03 16:22:40|19119.7|19029.7|19120.5|19030.5|19120.5|19030.5|19118.4|19028.4|18
1656865370000|2022-07-03 16:22:50|19120.6|19030.6|19118.9|19028.9|19120.6|19030.6|19117.1|19027.1|29
1656865380000|2022-07-03 16:23:00|19118.7|19028.7|19118|19028|19118.7|19028.7|19116.2|19026.2|18
1656865390000|2022-07-03 16:23:10|19117.9|19027.9|19117.2|19027.2|19118.1|19028.1|19115.1|19025.1|16
1656865400000|2022-07-03 16:23:20|19117.1|19027.1|19115.9|19025.9|19117.3|19027.3|19115.8|19025.8|23
1656865410000|2022-07-03 16:23:30|19116.3|19026.3|19114.1|19024.1|19116.5|19026.5|19113.9|19023.9|12
1656865420000|2022-07-03 16:23:40|19114.3|19024.3|19112.5|19022.5|19114.3|19024.3|19111.9|19021.9|20
1656865430000|2022-07-03 16:23:50|19111.5|19021.5|19109.7|19019.7|19112.3|19022.3|19109.2|19019.2|27
1656865440000|2022-07-03 16:24:00|19109.8|19019.8|19109.6|19019.6|19109.8|19019.8|19109.4|19019.4|7
1656865450000|2022-07-03 16:24:10|19109.4|19019.4|19109.4|19019.4|19109.7|19019.7|19108.4|19018.4|18
1656865460000|2022-07-03 16:24:20|19109.3|19019.3|19109.1|19019.1|19109.6|19019.6|19108.4|19018.4|11
1656865470000|2022-07-03 16:24:30|19109.2|19019.2|19109.6|19019.6|19109.6|19019.6|19109.1|19019.1|7
1656865480000|2022-07-03 16:24:40|19109.4|19019.4|19108.9|19018.9|19109.8|19019.8|19108.1|19018.1|29
1656865490000|2022-07-03 16:24:50|19109.6|19019.6|19108|19018|19109.6|19019.6|19108|19018|12
1656865500000|2022-07-03 16:25:00|19108.1|19018.1|19114.8|19024.8|19114.8|19024.8|19106.2|19016.2|30
1656865510000|2022-07-03 16:25:10|19114.7|19024.7|19111.3|19021.3|19114.9|19024.9|19111.3|19021.3|21
1656865520000|2022-07-03 16:25:20|19111.4|19021.4|19113.1|19023.1|19113.1|19023.1|19111.3|19021.3|17
1656865530000|2022-07-03 16:25:30|19113.2|19023.2|19111.7|19021.7|19113.2|19023.2|19111.6|19021.6|15
1656865540000|2022-07-03 16:25:40|19111.8|19021.8|19110.3|19020.3|19112.3|19022.3|19109.6|19019.6|19
1656865550000|2022-07-03 16:25:50|19109.2|19019.2|19109.8|19019.8|19110.5|19020.5|19107.9|19017.9|25
1656865560000|2022-07-03 16:26:00|19109.2|19019.2|19113.3|19023.3|19113.3|19023.3|19109.1|19019.1|29
1656865570000|2022-07-03 16:26:10|19113.5|19023.5|19111.9|19021.9|19113.5|19023.5|19111.6|19021.6|14
1656865580000|2022-07-03 16:26:20|19112|19022|19111.2|19021.2|19112.4|19022.4|19109.9|19019.9|17
1656865590000|2022-07-03 16:26:30|19111.3|19021.3|19113.3|19023.3|19115|19025|19110|19020|17
1656865600000|2022-07-03 16:26:40|19113.2|19023.2|19113.7|19023.7|19115.3|19025.3|19109|19019|27
1656865610000|2022-07-03 16:26:50|19113.6|19023.6|19113.8|19023.8|19114.6|19024.6|19112.3|19022.3|22
1656865620000|2022-07-03 16:27:00|19113.7|19023.7|19114.6|19024.6|19115.4|19025.4|19112.4|19022.4|20
1656865630000|2022-07-03 16:27:10|19114.2|19024.2|19115.2|19025.2|19115.3|19025.3|19114|19024|24
1656865640000|2022-07-03 16:27:20|19115.5|19025.5|19114.8|19024.8|19115.5|19025.5|19113.3|19023.3|27
1656865650000|2022-07-03 16:27:30|19114.9|19024.9|19118.9|19028.9|19120.6|19030.6|19114.9|19024.9|28
1656865660000|2022-07-03 16:27:40|19118.5|19028.5|19118.7|19028.7|19119.5|19029.5|19118.5|19028.5|18
1656865670000|2022-07-03 16:27:50|19119|19029|19120.4|19030.4|19120.8|19030.8|19118.5|19028.5|18
1656865680000|2022-07-03 16:28:00|19120|19030|19120|19030|19120.8|19030.8|19118.8|19028.8|24
1656865690000|2022-07-03 16:28:10|19119.7|19029.7|19119.9|19029.9|19120.1|19030.1|19117.2|19027.2|28
1656865700000|2022-07-03 16:28:20|19119.6|19029.6|19115|19025|19120|19030|19114.9|19024.9|21
1656865710000|2022-07-03 16:28:30|19115.1|19025.1|19115|19025|19115.3|19025.3|19115|19025|7
1656865720000|2022-07-03 16:28:40|19115.1|19025.1|19114.3|19024.3|19115.1|19025.1|19113.8|19023.8|18
1656865730000|2022-07-03 16:28:50|19113.7|19023.7|19115.8|19025.8|19116.2|19026.2|19113.7|19023.7|17
1656865740000|2022-07-03 16:29:00|19115.7|19025.7|19115.5|19025.5|19116|19026|19115.3|19025.3|10
1656865750000|2022-07-03 16:29:10|19115.2|19025.2|19115.4|19025.4|19115.6|19025.6|19115.1|19025.1|17
1656865760000|2022-07-03 16:29:20|19115.2|19025.2|19115.3|19025.3|19116.9|19026.9|19115.1|19025.1|18
1656865770000|2022-07-03 16:29:30|19115.2|19025.2|19117.2|19027.2|19117.5|19027.5|19114.9|19024.9|11
1656865780000|2022-07-03 16:29:40|19117.1|19027.1|19116.2|19026.2|19117.1|19027.1|19115.4|19025.4|14
1656865790000|2022-07-03 16:29:50|19116.1|19026.1|19116.3|19026.3|19117.8|19027.8|19114.9|19024.9|12
1656865800000|2022-07-03 16:30:00|19117.9|19027.9|19116.9|19026.9|19118.3|19028.3|19116.4|19026.4|22
1656865810000|2022-07-03 16:30:10|19117.9|19027.9|19126.5|19036.5|19126.5|19036.5|19117.2|19027.2|25
1656865820000|2022-07-03 16:30:20|19124.3|19034.3|19125.7|19035.7|19127|19037|19124.3|19034.3|24
1656865830000|2022-07-03 16:30:30|19125.6|19035.6|19132.5|19042.5|19132.5|19042.5|19125.6|19035.6|24
1656865840000|2022-07-03 16:30:40|19132.3|19042.3|19130.1|19040.1|19133|19043|19129.8|19039.8|29
1656865850000|2022-07-03 16:30:50|19130.2|19040.2|19138.7|19048.7|19138.7|19048.7|19130.2|19040.2|35
1656865860000|2022-07-03 16:31:00|19140.9|19050.9|19131.9|19041.9|19142.7|19052.7|19131.3|19041.3|38
1656865870000|2022-07-03 16:31:10|19132.7|19042.7|19130.3|19040.3|19134.9|19044.9|19128.8|19038.8|29
1656865880000|2022-07-03 16:31:20|19130.4|19040.4|19125.2|19035.2|19130.7|19040.7|19124.9|19034.9|36
1656865890000|2022-07-03 16:31:30|19125.3|19035.3|19125.8|19035.8|19126.7|19036.7|19125|19035|18
1656865900000|2022-07-03 16:31:40|19125.6|19035.6|19123.8|19033.8|19125.8|19035.8|19122.6|19032.6|25
1656865910000|2022-07-03 16:31:50|19122|19032|19122.6|19032.6|19123.2|19033.2|19122|19032|23
1656865920000|2022-07-03 16:32:00|19122.3|19032.3|19123.2|19033.2|19123.6|19033.6|19122.2|19032.2|8
1656865930000|2022-07-03 16:32:10|19122.8|19032.8|19123.3|19033.3|19123.4|19033.4|19122.5|19032.5|14
1656865940000|2022-07-03 16:32:20|19123|19033|19122.3|19032.3|19123.3|19033.3|19121.2|19031.2|15
1656865950000|2022-07-03 16:32:30|19122.5|19032.5|19124.6|19034.6|19125.5|19035.5|19121.8|19031.8|25
1656865960000|2022-07-03 16:32:40|19124.8|19034.8|19123.3|19033.3|19124.8|19034.8|19122.8|19032.8|21
1656865970000|2022-07-03 16:32:50|19123.6|19033.6|19123.7|19033.7|19124.3|19034.3|19123.4|19033.4|14
1656865980000|2022-07-03 16:33:00|19123.4|19033.4|19121.9|19031.9|19123.8|19033.8|19121.3|19031.3|20
1656865990000|2022-07-03 16:33:10|19122.8|19032.8|19122.3|19032.3|19123.6|19033.6|19121.6|19031.6|23
1656866000000|2022-07-03 16:33:20|19121.5|19031.5|19120.5|19030.5|19122.7|19032.7|19120.4|19030.4|25
1656866010000|2022-07-03 16:33:30|19120.4|19030.4|19118.4|19028.4|19120.9|19030.9|19117.3|19027.3|30
1656866020000|2022-07-03 16:33:40|19118.8|19028.8|19118.8|19028.8|19118.9|19028.9|19117.7|19027.7|20
1656866030000|2022-07-03 16:33:50|19118.7|19028.7|19125.5|19035.5|19127.6|19037.6|19118.6|19028.6|31
1656866040000|2022-07-03 16:34:00|19125.4|19035.4|19126.5|19036.5|19126.5|19036.5|19124.4|19034.4|15
1656866050000|2022-07-03 16:34:10|19125.2|19035.2|19123.8|19033.8|19126.5|19036.5|19123.8|19033.8|20
1656866060000|2022-07-03 16:34:20|19123.7|19033.7|19124|19034|19124.2|19034.2|19123.1|19033.1|21
1656866070000|2022-07-03 16:34:30|19123.7|19033.7|19125.1|19035.1|19125.2|19035.2|19123.6|19033.6|18
1656866080000|2022-07-03 16:34:40|19124.8|19034.8|19124.2|19034.2|19125.2|19035.2|19124.2|19034.2|9
1656866090000|2022-07-03 16:34:50|19124.3|19034.3|19124.7|19034.7|19125.1|19035.1|19123.8|19033.8|17
1656866100000|2022-07-03 16:35:00|19124.8|19034.8|19124.7|19034.7|19125.9|19035.9|19123.8|19033.8|23
1656866110000|2022-07-03 16:35:10|19125.1|19035.1|19124.5|19034.5|19125.4|19035.4|19123.3|19033.3|26
1656866120000|2022-07-03 16:35:20|19125.4|19035.4|19123.8|19033.8|19125.6|19035.6|19123.2|19033.2|21
1656866130000|2022-07-03 16:35:30|19123.6|19033.6|19123|19033|19123.8|19033.8|19122.6|19032.6|11
1656866140000|2022-07-03 16:35:40|19122.8|19032.8|19123.5|19033.5|19123.5|19033.5|19122.5|19032.5|11
1656866150000|2022-07-03 16:35:50|19123|19033|19123.4|19033.4|19123.4|19033.4|19123|19033|11
1656866160000|2022-07-03 16:36:00|19123.3|19033.3|19123|19033|19123.5|19033.5|19123|19033|7
1656866170000|2022-07-03 16:36:10|19123.4|19033.4|19122.6|19032.6|19123.4|19033.4|19122.5|19032.5|11
1656866180000|2022-07-03 16:36:20|19124|19034|19124.8|19034.8|19126|19036|19122.9|19032.9|16
1656866190000|2022-07-03 16:36:30|19125.2|19035.2|19123.7|19033.7|19125.2|19035.2|19123.7|19033.7|15
1656866200000|2022-07-03 16:36:40|19124|19034|19123.7|19033.7|19125.6|19035.6|19123.2|19033.2|14
1656866210000|2022-07-03 16:36:50|19123.6|19033.6|19121.2|19031.2|19124|19034|19121.2|19031.2|18
1656866220000|2022-07-03 16:37:00|19121.3|19031.3|19124.6|19034.6|19125.9|19035.9|19121.1|19031.1|26
1656866230000|2022-07-03 16:37:10|19124.7|19034.7|19125.2|19035.2|19125.3|19035.3|19124.2|19034.2|19
1656866240000|2022-07-03 16:37:20|19125.3|19035.3|19124.5|19034.5|19126.9|19036.9|19123.7|19033.7|27
1656866250000|2022-07-03 16:37:30|19124.3|19034.3|19122.7|19032.7|19125.7|19035.7|19122.3|19032.3|18
1656866260000|2022-07-03 16:37:40|19122.8|19032.8|19122.9|19032.9|19123.4|19033.4|19122.8|19032.8|11
1656866270000|2022-07-03 16:37:50|19123.3|19033.3|19128.4|19038.4|19128.7|19038.7|19122.6|19032.6|18
1656866280000|2022-07-03 16:38:00|19128.3|19038.3|19127.1|19037.1|19129.4|19039.4|19127.1|19037.1|27
1656866290000|2022-07-03 16:38:10|19127.2|19037.2|19127.3|19037.3|19127.4|19037.4|19127|19037|8
1656866300000|2022-07-03 16:38:20|19127.2|19037.2|19127.3|19037.3|19127.5|19037.5|19127.2|19037.2|4
1656866310000|2022-07-03 16:38:30|19127.5|19037.5|19140.1|19050.1|19140.6|19050.6|19126.7|19036.7|19
1656866320000|2022-07-03 16:38:40|19139.6|19049.6|19144.2|19054.2|19153.9|19063.9|19139.6|19049.6|35
1656866330000|2022-07-03 16:38:50|19143.7|19053.7|19144.3|19054.3|19144.6|19054.6|19143.7|19053.7|20
1656866340000|2022-07-03 16:39:00|19144.2|19054.2|19145.2|19055.2|19145.7|19055.7|19143.7|19053.7|21
1656866350000|2022-07-03 16:39:10|19145.6|19055.6|19155|19065|19155|19065|19143.8|19053.8|34
1656866360000|2022-07-03 16:39:20|19154.6|19064.6|19222.3|19132.3|19227.9|19137.9|19152|19062|37
1656866370000|2022-07-03 16:39:30|19215.1|19125.1|19220.1|19130.1|19226.9|19136.9|19209.9|19119.9|40
1656866380000|2022-07-03 16:39:40|19219.5|19129.5|19219.4|19129.4|19219.6|19129.6|19203.6|19113.6|40
1656866390000|2022-07-03 16:39:50|19218.8|19128.8|19211.9|19121.9|19219.2|19129.2|19207.5|19117.5|36
1656866400000|2022-07-03 16:40:00|19212|19122|19220.6|19130.6|19224.6|19134.6|19203.6|19113.6|39
1656866410000|2022-07-03 16:40:10|19219.8|19129.8|19213.8|19123.8|19220.3|19130.3|19212.3|19122.3|38
1656866420000|2022-07-03 16:40:20|19214.9|19124.9|19218.3|19128.3|19221.5|19131.5|19214.8|19124.8|36
1656866430000|2022-07-03 16:40:30|19217.3|19127.3|19212.3|19122.3|19217.6|19127.6|19211.5|19121.5|28
1656866440000|2022-07-03 16:40:40|19212.1|19122.1|19203.3|19113.3|19212.6|19122.6|19203.3|19113.3|30
1656866450000|2022-07-03 16:40:50|19203.6|19113.6|19187|19097|19203.7|19113.7|19187|19097|28
1656866460000|2022-07-03 16:41:00|19187.2|19097.2|19190.9|19100.9|19194.4|19104.4|19187.1|19097.1|32
1656866470000|2022-07-03 16:41:10|19191.9|19101.9|19181.9|19091.9|19191.9|19101.9|19181.7|19091.7|26
1656866480000|2022-07-03 16:41:20|19181.4|19091.4|19176|19086|19182.3|19092.3|19176|19086|32
1656866490000|2022-07-03 16:41:30|19176.1|19086.1|19178|19088|19178|19088|19175.7|19085.7|15
1656866500000|2022-07-03 16:41:40|19178.1|19088.1|19177.3|19087.3|19178.7|19088.7|19176.5|19086.5|19
1656866510000|2022-07-03 16:41:50|19177.1|19087.1|19176.2|19086.2|19180.3|19090.3|19176|19086|29
1656866520000|2022-07-03 16:42:00|19176|19086|19179.7|19089.7|19179.8|19089.8|19176|19086|19
1656866530000|2022-07-03 16:42:10|19179.4|19089.4|19170.8|19080.8|19179.6|19089.6|19169.1|19079.1|25
1656866540000|2022-07-03 16:42:20|19170.7|19080.7|19164.1|19074.1|19171.7|19081.7|19164.1|19074.1|24
1656866550000|2022-07-03 16:42:30|19164|19074|19162.7|19072.7|19164.3|19074.3|19161.3|19071.3|23
1656866560000|2022-07-03 16:42:40|19163|19073|19164.4|19074.4|19167.7|19077.7|19161.8|19071.8|31
1656866570000|2022-07-03 16:42:50|19164.6|19074.6|19162.9|19072.9|19164.6|19074.6|19161.7|19071.7|30
1656866580000|2022-07-03 16:43:00|19163|19073|19161.2|19071.2|19163|19073|19159.9|19069.9|23
1656866590000|2022-07-03 16:43:10|19161.4|19071.4|19156.7|19066.7|19161.6|19071.6|19156.6|19066.6|26
1656866600000|2022-07-03 16:43:20|19156.6|19066.6|19156.7|19066.7|19157.1|19067.1|19156.5|19066.5|17
1656866610000|2022-07-03 16:43:30|19156.6|19066.6|19150.5|19060.5|19156.6|19066.6|19150|19060|25
1656866620000|2022-07-03 16:43:40|19148.3|19058.3|19152.2|19062.2|19155.4|19065.4|19148.2|19058.2|29
1656866630000|2022-07-03 16:43:50|19152.3|19062.3|19149.3|19059.3|19152.5|19062.5|19149.2|19059.2|20
1656866640000|2022-07-03 16:44:00|19149.4|19059.4|19150|19060|19150.4|19060.4|19149.4|19059.4|17
1656866650000|2022-07-03 16:44:10|19150.1|19060.1|19150.8|19060.8|19151.5|19061.5|19150|19060|20
1656866660000|2022-07-03 16:44:20|19150.7|19060.7|19151.2|19061.2|19152.9|19062.9|19150.3|19060.3|15
1656866670000|2022-07-03 16:44:30|19151.1|19061.1|19163|19073|19163|19073|19151.1|19061.1|13
1656866680000|2022-07-03 16:44:40|19162.9|19072.9|19164.4|19074.4|19165.7|19075.7|19157.6|19067.6|31
1656866690000|2022-07-03 16:44:50|19164.1|19074.1|19164.3|19074.3|19169.8|19079.8|19163|19073|31
1656866700000|2022-07-03 16:45:00|19164.2|19074.2|19163.9|19073.9|19167|19077|19163.9|19073.9|23
1656866710000|2022-07-03 16:45:10|19163.7|19073.7|19166.3|19076.3|19167.4|19077.4|19163.7|19073.7|24
1656866720000|2022-07-03 16:45:20|19166.4|19076.4|19166.9|19076.9|19167.6|19077.6|19166.4|19076.4|24
1656866730000|2022-07-03 16:45:30|19166.8|19076.8|19167.3|19077.3|19167.8|19077.8|19166.8|19076.8|18
1656866740000|2022-07-03 16:45:40|19167.6|19077.6|19168.7|19078.7|19168.7|19078.7|19167.2|19077.2|18
1656866750000|2022-07-03 16:45:50|19174.1|19084.1|19182.6|19092.6|19184.8|19094.8|19174.1|19084.1|36
1656866760000|2022-07-03 16:46:00|19181.8|19091.8|19182.9|19092.9|19183.3|19093.3|19180.6|19090.6|29
1656866770000|2022-07-03 16:46:10|19182.8|19092.8|19184.9|19094.9|19184.9|19094.9|19179.7|19089.7|25
1656866780000|2022-07-03 16:46:20|19184.4|19094.4|19184|19094|19184.4|19094.4|19181.1|19091.1|20
1656866790000|2022-07-03 16:46:30|19184.3|19094.3|19181.5|19091.5|19185.3|19095.3|19181.4|19091.4|27
1656866800000|2022-07-03 16:46:40|19181.4|19091.4|19195.7|19105.7|19196|19106|19180.7|19090.7|18
1656866810000|2022-07-03 16:46:50|19195.2|19105.2|19191.2|19101.2|19195.2|19105.2|19189.3|19099.3|27
1656866820000|2022-07-03 16:47:00|19193.4|19103.4|19195.5|19105.5|19203.7|19113.7|19193|19103|35
1656866830000|2022-07-03 16:47:10|19196|19106|19173.2|19083.2|19196|19106|19173.2|19083.2|35
1656866840000|2022-07-03 16:47:20|19173.6|19083.6|19176.2|19086.2|19177.5|19087.5|19171.9|19081.9|33
1656866850000|2022-07-03 16:47:30|19177|19087|19178.1|19088.1|19178.9|19088.9|19175.7|19085.7|28
1656866860000|2022-07-03 16:47:40|19178.5|19088.5|19178.9|19088.9|19179|19089|19177.6|19087.6|22
1656866870000|2022-07-03 16:47:50|19178.4|19088.4|19178|19088|19178.5|19088.5|19177.5|19087.5|12
1656866880000|2022-07-03 16:48:00|19178.7|19088.7|19178.8|19088.8|19178.8|19088.8|19176.7|19086.7|20
1656866890000|2022-07-03 16:48:10|19178.9|19088.9|19187.6|19097.6|19189.3|19099.3|19178.9|19088.9|18
1656866900000|2022-07-03 16:48:20|19187.7|19097.7|19193.2|19103.2|19194|19104|19187.7|19097.7|26
1656866910000|2022-07-03 16:48:30|19193.9|19103.9|19187.6|19097.6|19194.1|19104.1|19187.5|19097.5|29
1656866920000|2022-07-03 16:48:40|19187.1|19097.1|19187.4|19097.4|19187.5|19097.5|19184.6|19094.6|12
1656866930000|2022-07-03 16:48:50|19187.2|19097.2|19185.9|19095.9|19187.2|19097.2|19185.3|19095.3|18
1656866940000|2022-07-03 16:49:00|19183.5|19093.5|19184|19094|19184.2|19094.2|19183.2|19093.2|19
1656866950000|2022-07-03 16:49:10|19183.9|19093.9|19184.1|19094.1|19184.1|19094.1|19183.6|19093.6|15
1656866960000|2022-07-03 16:49:20|19183.7|19093.7|19183.8|19093.8|19185.2|19095.2|19183.7|19093.7|15
1656866970000|2022-07-03 16:49:30|19184.7|19094.7|19184|19094|19184.7|19094.7|19183.5|19093.5|12
1656866980000|2022-07-03 16:49:40|19183.9|19093.9|19185.3|19095.3|19185.3|19095.3|19183.8|19093.8|14
1656866990000|2022-07-03 16:49:50|19185.1|19095.1|19177.4|19087.4|19185.1|19095.1|19176.6|19086.6|36
1656867000000|2022-07-03 16:50:00|19179.1|19089.1|19179.9|19089.9|19182.1|19092.1|19178.8|19088.8|29
1656867010000|2022-07-03 16:50:10|19179.8|19089.8|19180.8|19090.8|19182.5|19092.5|19179.1|19089.1|26
1656867020000|2022-07-03 16:50:20|19180.7|19090.7|19181.3|19091.3|19181.8|19091.8|19180.4|19090.4|14
1656867030000|2022-07-03 16:50:30|19189.2|19099.2|19193|19103|19194.8|19104.8|19189.2|19099.2|35
1656867040000|2022-07-03 16:50:40|19193.7|19103.7|19191.4|19101.4|19194.4|19104.4|19190.8|19100.8|25
1656867050000|2022-07-03 16:50:50|19190.7|19100.7|19191.1|19101.1|19191.8|19101.8|19190.7|19100.7|25
1656867060000|2022-07-03 16:51:00|19191.6|19101.6|19192.3|19102.3|19192.3|19102.3|19191.1|19101.1|23
1656867070000|2022-07-03 16:51:10|19192.4|19102.4|19192.4|19102.4|19194.3|19104.3|19191.6|19101.6|22
1656867080000|2022-07-03 16:51:20|19192.6|19102.6|19191.3|19101.3|19193.4|19103.4|19191.3|19101.3|21
1656867090000|2022-07-03 16:51:30|19191.4|19101.4|19193.5|19103.5|19194.8|19104.8|19190.8|19100.8|21
1656867100000|2022-07-03 16:51:40|19194.8|19104.8|19192.7|19102.7|19194.8|19104.8|19191.9|19101.9|19
1656867110000|2022-07-03 16:51:50|19193.3|19103.3|19192.2|19102.2|19194.6|19104.6|19191.8|19101.8|16
1656867120000|2022-07-03 16:52:00|19192.6|19102.6|19193.9|19103.9|19195.4|19105.4|19192.6|19102.6|15
1656867130000|2022-07-03 16:52:10|19194|19104|19194.2|19104.2|19196|19106|19192.8|19102.8|26
1656867140000|2022-07-03 16:52:20|19194.1|19104.1|19202.2|19112.2|19207.1|19117.1|19194.1|19104.1|27
1656867150000|2022-07-03 16:52:30|19202.1|19112.1|19200.7|19110.7|19202.1|19112.1|19199.3|19109.3|26
1656867160000|2022-07-03 16:52:40|19201|19111|19189.8|19099.8|19201|19111|19189.8|19099.8|16
1656867170000|2022-07-03 16:52:50|19189.9|19099.9|19192.5|19102.5|19193.6|19103.6|19189.9|19099.9|18
1656867180000|2022-07-03 16:53:00|19193.5|19103.5|19190.9|19100.9|19193.5|19103.5|19190.6|19100.6|19
1656867190000|2022-07-03 16:53:10|19191|19101|19189.5|19099.5|19191.2|19101.2|19189.5|19099.5|17
1656867200000|2022-07-03 16:53:20|19190.2|19100.2|19185|19095|19190.2|19100.2|19184.5|19094.5|26
1656867210000|2022-07-03 16:53:30|19185.2|19095.2|19180.7|19090.7|19185.2|19095.2|19179.1|19089.1|27
1656867220000|2022-07-03 16:53:40|19180.8|19090.8|19182.3|19092.3|19183.5|19093.5|19180.7|19090.7|13
1656867230000|2022-07-03 16:53:50|19182.1|19092.1|19180.7|19090.7|19182.4|19092.4|19179.8|19089.8|25
1656867240000|2022-07-03 16:54:00|19181|19091|19185.5|19095.5|19191.2|19101.2|19180.3|19090.3|25
1656867250000|2022-07-03 16:54:10|19185.7|19095.7|19187|19097|19187.1|19097.1|19185.5|19095.5|23
1656867260000|2022-07-03 16:54:20|19186.7|19096.7|19186.4|19096.4|19187.2|19097.2|19185.3|19095.3|23
1656867270000|2022-07-03 16:54:30|19186.8|19096.8|19188.5|19098.5|19190.4|19100.4|19186.8|19096.8|21
1656867280000|2022-07-03 16:54:40|19188.4|19098.4|19192.1|19102.1|19193|19103|19188.4|19098.4|20
1656867290000|2022-07-03 16:54:50|19192.2|19102.2|19186.7|19096.7|19192.2|19102.2|19186.6|19096.6|28
1656867300000|2022-07-03 16:55:00|19186.8|19096.8|19187.8|19097.8|19188.9|19098.9|19186.6|19096.6|13
1656867310000|2022-07-03 16:55:10|19188.4|19098.4|19188.4|19098.4|19189|19099|19187.4|19097.4|21
1656867320000|2022-07-03 16:55:20|19188.6|19098.6|19187|19097|19188.7|19098.7|19187|19097|12
1656867330000|2022-07-03 16:55:30|19187.8|19097.8|19185|19095|19187.8|19097.8|19184.3|19094.3|25
1656867340000|2022-07-03 16:55:40|19185.1|19095.1|19186.7|19096.7|19186.8|19096.8|19185.1|19095.1|17
1656867350000|2022-07-03 16:55:50|19187.2|19097.2|19187.2|19097.2|19192.8|19102.8|19184.7|19094.7|21
1656867360000|2022-07-03 16:56:00|19186.8|19096.8|19184.9|19094.9|19187.7|19097.7|19184.8|19094.8|18
1656867370000|2022-07-03 16:56:10|19185|19095|19181|19091|19185|19095|19181|19091|19
1656867380000|2022-07-03 16:56:20|19180.9|19090.9|19182|19092|19182|19092|19180.8|19090.8|14
1656867390000|2022-07-03 16:56:30|19181.9|19091.9|19180.3|19090.3|19182.8|19092.8|19180.1|19090.1|20
1656867400000|2022-07-03 16:56:40|19181.3|19091.3|19182.8|19092.8|19183.2|19093.2|19181.3|19091.3|17
1656867410000|2022-07-03 16:56:50|19182.9|19092.9|19183.1|19093.1|19184|19094|19182.9|19092.9|10
1656867420000|2022-07-03 16:57:00|19183|19093|19181.8|19091.8|19183.1|19093.1|19181.8|19091.8|9
1656867430000|2022-07-03 16:57:10|19181.9|19091.9|19182.1|19092.1|19183|19093|19180.2|19090.2|15
1656867440000|2022-07-03 16:57:20|19181.8|19091.8|19181.5|19091.5|19182.1|19092.1|19181.4|19091.4|13
1656867450000|2022-07-03 16:57:30|19181.6|19091.6|19181.3|19091.3|19181.6|19091.6|19181.2|19091.2|10
1656867460000|2022-07-03 16:57:40|19181.6|19091.6|19183.2|19093.2|19184|19094|19181.3|19091.3|18
1656867470000|2022-07-03 16:57:50|19183.3|19093.3|19182.3|19092.3|19183.4|19093.4|19182.3|19092.3|14
1656867480000|2022-07-03 16:58:00|19182.4|19092.4|19182.9|19092.9|19183.6|19093.6|19182.4|19092.4|22
1656867490000|2022-07-03 16:58:10|19183|19093|19185|19095|19187.9|19097.9|19182.9|19092.9|26
1656867500000|2022-07-03 16:58:20|19184.7|19094.7|19182.3|19092.3|19184.7|19094.7|19182.1|19092.1|25
1656867510000|2022-07-03 16:58:30|19182.2|19092.2|19182.2|19092.2|19182.8|19092.8|19181.4|19091.4|20
1656867520000|2022-07-03 16:58:40|19182.3|19092.3|19181.9|19091.9|19183|19093|19181.9|19091.9|16
1656867530000|2022-07-03 16:58:50|19182.3|19092.3|19182.5|19092.5|19182.8|19092.8|19181.7|19091.7|13
1656867540000|2022-07-03 16:59:00|19182.1|19092.1|19187.9|19097.9|19188.8|19098.8|19182|19092|27
1656867550000|2022-07-03 16:59:10|19187.8|19097.8|19186.6|19096.6|19187.8|19097.8|19185.7|19095.7|15
1656867560000|2022-07-03 16:59:20|19186.4|19096.4|19185.9|19095.9|19187.4|19097.4|19185.6|19095.6|16
1656867570000|2022-07-03 16:59:30|19186.1|19096.1|19182.2|19092.2|19186.5|19096.5|19181.9|19091.9|23
1656867580000|2022-07-03 16:59:40|19182.1|19092.1|19183.1|19093.1|19184.7|19094.7|19182.1|19092.1|19
1656867590000|2022-07-03 16:59:50|19182.7|19092.7|19183.5|19093.5|19184.4|19094.4|19182.7|19092.7|18
1656867600000|2022-07-03 17:00:00|19184.6|19094.6|19188.4|19098.4|19188.7|19098.7|19183.5|19093.5|25
1656867610000|2022-07-03 17:00:10|19187.8|19097.8|19186.2|19096.2|19188.4|19098.4|19186|19096|23
1656867620000|2022-07-03 17:00:20|19185.9|19095.9|19185.6|19095.6|19187.1|19097.1|19185.6|19095.6|18
1656867630000|2022-07-03 17:00:30|19185|19095|19183.5|19093.5|19185.4|19095.4|19183.5|19093.5|16
1656867640000|2022-07-03 17:00:40|19183.8|19093.8|19183.6|19093.6|19184.9|19094.9|19183|19093|25
1656867650000|2022-07-03 17:00:50|19183.7|19093.7|19183.9|19093.9|19184.4|19094.4|19181.9|19091.9|21
1656867660000|2022-07-03 17:01:00|19184.4|19094.4|19181.4|19091.4|19184.5|19094.5|19181.4|19091.4|23
1656867670000|2022-07-03 17:01:10|19181|19091|19180.6|19090.6|19181.4|19091.4|19180.5|19090.5|12
1656867680000|2022-07-03 17:01:20|19181|19091|19181.3|19091.3|19181.6|19091.6|19180.5|19090.5|18
1656867690000|2022-07-03 17:01:30|19181.1|19091.1|19183.1|19093.1|19183.2|19093.2|19180.5|19090.5|27
1656867700000|2022-07-03 17:01:40|19182.2|19092.2|19183.1|19093.1|19183.1|19093.1|19182|19092|16
1656867710000|2022-07-03 17:01:50|19184.3|19094.3|19184|19094|19185.9|19095.9|19183.4|19093.4|24
1656867720000|2022-07-03 17:02:00|19184.1|19094.1|19188.1|19098.1|19188.1|19098.1|19183.9|19093.9|22
1656867730000|2022-07-03 17:02:10|19188|19098|19189.2|19099.2|19190.3|19100.3|19187.4|19097.4|23
1656867740000|2022-07-03 17:02:20|19189.1|19099.1|19185.3|19095.3|19189.2|19099.2|19185.3|19095.3|23
1656867750000|2022-07-03 17:02:30|19184.6|19094.6|19184.8|19094.8|19186.3|19096.3|19184.1|19094.1|12
1656867760000|2022-07-03 17:02:40|19184.1|19094.1|19184.7|19094.7|19187|19097|19182.9|19092.9|28
1656867770000|2022-07-03 17:02:50|19186.9|19096.9|19186.7|19096.7|19186.9|19096.9|19185.8|19095.8|15
1656867780000|2022-07-03 17:03:00|19186.8|19096.8|19186.6|19096.6|19186.8|19096.8|19185.1|19095.1|22
1656867790000|2022-07-03 17:03:10|19186.7|19096.7|19184.4|19094.4|19187.2|19097.2|19184.4|19094.4|19
1656867800000|2022-07-03 17:03:20|19184.7|19094.7|19184.1|19094.1|19185.2|19095.2|19183.8|19093.8|13
1656867810000|2022-07-03 17:03:30|19184.6|19094.6|19184|19094|19184.9|19094.9|19183.6|19093.6|22
1656867820000|2022-07-03 17:03:40|19184.2|19094.2|19183.6|19093.6|19184.2|19094.2|19183.5|19093.5|17
1656867830000|2022-07-03 17:03:50|19183.4|19093.4|19183.7|19093.7|19184.4|19094.4|19183.4|19093.4|20
1656867840000|2022-07-03 17:04:00|19183.6|19093.6|19185.1|19095.1|19185.1|19095.1|19183.3|19093.3|21
1656867850000|2022-07-03 17:04:10|19185|19095|19185.1|19095.1|19185.3|19095.3|19184.5|19094.5|20
1656867860000|2022-07-03 17:04:20|19184.8|19094.8|19186.9|19096.9|19186.9|19096.9|19184.1|19094.1|19
1656867870000|2022-07-03 17:04:30|19187.6|19097.6|19188.5|19098.5|19189.4|19099.4|19187.6|19097.6|28
1656867880000|2022-07-03 17:04:40|19188.2|19098.2|19188.8|19098.8|19189.8|19099.8|19187.7|19097.7|30
1656867890000|2022-07-03 17:04:50|19189|19099|19188|19098|19189.2|19099.2|19187.7|19097.7|15
1656867900000|2022-07-03 17:05:00|19187.8|19097.8|19188.9|19098.9|19190.7|19100.7|19187.8|19097.8|25
1656867910000|2022-07-03 17:05:10|19188.8|19098.8|19186.5|19096.5|19188.9|19098.9|19184.1|19094.1|22
1656867920000|2022-07-03 17:05:20|19186.2|19096.2|19188.9|19098.9|19188.9|19098.9|19183.6|19093.6|21
1656867930000|2022-07-03 17:05:30|19188.4|19098.4|19187.5|19097.5|19189.1|19099.1|19187.1|19097.1|20
1656867940000|2022-07-03 17:05:40|19187.4|19097.4|19190.8|19100.8|19190.8|19100.8|19187.4|19097.4|29
1656867950000|2022-07-03 17:05:50|19191.7|19101.7|19188.3|19098.3|19192.2|19102.2|19186.5|19096.5|27
1656867960000|2022-07-03 17:06:00|19188.4|19098.4|19190.2|19100.2|19190.8|19100.8|19188.1|19098.1|27
1656867970000|2022-07-03 17:06:10|19190.7|19100.7|19192.3|19102.3|19192.4|19102.4|19190.4|19100.4|27
1656867980000|2022-07-03 17:06:20|19192.9|19102.9|19192|19102|19193.9|19103.9|19190.8|19100.8|24
1656867990000|2022-07-03 17:06:30|19192.3|19102.3|19194.2|19104.2|19195.1|19105.1|19192.3|19102.3|26
1656868000000|2022-07-03 17:06:40|19194.3|19104.3|19195.3|19105.3|19195.9|19105.9|19194.2|19104.2|19
1656868010000|2022-07-03 17:06:50|19195.5|19105.5|19195.3|19105.3|19197.5|19107.5|19194.9|19104.9|22
1656868020000|2022-07-03 17:07:00|19195.4|19105.4|19193.4|19103.4|19196.3|19106.3|19191.3|19101.3|19
1656868030000|2022-07-03 17:07:10|19193.2|19103.2|19190.7|19100.7|19193.5|19103.5|19190.2|19100.2|18
1656868040000|2022-07-03 17:07:20|19190.8|19100.8|19194.8|19104.8|19195.3|19105.3|19190.6|19100.6|22
1656868050000|2022-07-03 17:07:30|19195.3|19105.3|19194.6|19104.6|19195.3|19105.3|19192.4|19102.4|20
1656868060000|2022-07-03 17:07:40|19194.3|19104.3|19187.9|19097.9|19194.6|19104.6|19185.9|19095.9|25
1656868070000|2022-07-03 17:07:50|19188|19098|19182.4|19092.4|19189.5|19099.5|19182.4|19092.4|33
1656868080000|2022-07-03 17:08:00|19182.2|19092.2|19187.6|19097.6|19187.6|19097.6|19182.1|19092.1|24
1656868090000|2022-07-03 17:08:10|19187.4|19097.4|19188.4|19098.4|19188.4|19098.4|19187.4|19097.4|19
1656868100000|2022-07-03 17:08:20|19188.5|19098.5|19188.2|19098.2|19188.6|19098.6|19187.8|19097.8|13
1656868110000|2022-07-03 17:08:30|19188.1|19098.1|19188|19098|19188.4|19098.4|19187.3|19097.3|16
1656868120000|2022-07-03 17:08:40|19188.3|19098.3|19185.2|19095.2|19188.5|19098.5|19184.9|19094.9|25
1656868130000|2022-07-03 17:08:50|19185.5|19095.5|19186.6|19096.6|19186.8|19096.8|19185|19095|21
1656868140000|2022-07-03 17:09:00|19186.8|19096.8|19184.3|19094.3|19186.8|19096.8|19183.8|19093.8|24
1656868150000|2022-07-03 17:09:10|19184|19094|19183.5|19093.5|19184.7|19094.7|19183.2|19093.2|18
1656868160000|2022-07-03 17:09:20|19184.6|19094.6|19184.2|19094.2|19184.6|19094.6|19183.4|19093.4|21
1656868170000|2022-07-03 17:09:30|19183.9|19093.9|19183.3|19093.3|19183.9|19093.9|19182.3|19092.3|12
1656868180000|2022-07-03 17:09:40|19183.7|19093.7|19182.3|19092.3|19184|19094|19182.3|19092.3|12
1656868190000|2022-07-03 17:09:50|19182.2|19092.2|19179.3|19089.3|19182.3|19092.3|19179.3|19089.3|18
1656868200000|2022-07-03 17:10:00|19179.5|19089.5|19182.6|19092.6|19183.9|19093.9|19179.5|19089.5|14
1656868210000|2022-07-03 17:10:10|19182.7|19092.7|19183.8|19093.8|19183.8|19093.8|19182.2|19092.2|20
1656868220000|2022-07-03 17:10:20|19184.1|19094.1|19183.9|19093.9|19184.7|19094.7|19183.2|19093.2|20
1656868230000|2022-07-03 17:10:30|19184|19094|19184.2|19094.2|19184.3|19094.3|19183|19093|21
1656868240000|2022-07-03 17:10:40|19184.3|19094.3|19184.6|19094.6|19184.7|19094.7|19183.6|19093.6|19
1656868250000|2022-07-03 17:10:50|19184.9|19094.9|19182.1|19092.1|19185|19095|19182.1|19092.1|16
1656868260000|2022-07-03 17:11:00|19182.2|19092.2|19183.3|19093.3|19183.3|19093.3|19181.4|19091.4|25
1656868270000|2022-07-03 17:11:10|19183.6|19093.6|19188.5|19098.5|19189.1|19099.1|19182.9|19092.9|26
1656868280000|2022-07-03 17:11:20|19188.6|19098.6|19188.1|19098.1|19188.8|19098.8|19187.3|19097.3|25
1656868290000|2022-07-03 17:11:30|19187.8|19097.8|19187.5|19097.5|19188.2|19098.2|19187.3|19097.3|14
1656868300000|2022-07-03 17:11:40|19187.9|19097.9|19187.6|19097.6|19188.1|19098.1|19187.2|19097.2|12
1656868310000|2022-07-03 17:11:50|19187.9|19097.9|19186.5|19096.5|19187.9|19097.9|19186|19096|16
1656868320000|2022-07-03 17:12:00|19186.4|19096.4|19188.1|19098.1|19188.4|19098.4|19186.4|19096.4|25
1656868330000|2022-07-03 17:12:10|19187.3|19097.3|19187.9|19097.9|19188.8|19098.8|19187|19097|21
1656868340000|2022-07-03 17:12:20|19188.9|19098.9|19193|19103|19195|19105|19188.9|19098.9|26
1656868350000|2022-07-03 17:12:30|19193.1|19103.1|19192.1|19102.1|19193.2|19103.2|19191.6|19101.6|25
1656868360000|2022-07-03 17:12:40|19191.8|19101.8|19192.1|19102.1|19193.4|19103.4|19191.5|19101.5|19
1656868370000|2022-07-03 17:12:50|19191.8|19101.8|19191.9|19101.9|19192|19102|19191.2|19101.2|10
1656868380000|2022-07-03 17:13:00|19191.8|19101.8|19193.5|19103.5|19193.8|19103.8|19191.3|19101.3|22
1656868390000|2022-07-03 17:13:10|19193.6|19103.6|19194.9|19104.9|19196.3|19106.3|19192.5|19102.5|23
1656868400000|2022-07-03 17:13:20|19195.3|19105.3|19195.3|19105.3|19195.8|19105.8|19194.8|19104.8|17
1656868410000|2022-07-03 17:13:30|19195|19105|19194|19104|19196.1|19106.1|19194|19104|10
1656868420000|2022-07-03 17:13:40|19194.2|19104.2|19193.4|19103.4|19194.4|19104.4|19192.7|19102.7|12
1656868430000|2022-07-03 17:13:50|19192.7|19102.7|19189.1|19099.1|19194.3|19104.3|19188.4|19098.4|22
1656868440000|2022-07-03 17:14:00|19188.6|19098.6|19184.6|19094.6|19188.7|19098.7|19184.4|19094.4|20
1656868450000|2022-07-03 17:14:10|19185|19095|19176.3|19086.3|19185|19095|19176.1|19086.1|27
1656868460000|2022-07-03 17:14:20|19176.2|19086.2|19174.2|19084.2|19176.3|19086.3|19172.8|19082.8|25
1656868470000|2022-07-03 17:14:30|19174.4|19084.4|19174.9|19084.9|19174.9|19084.9|19174.1|19084.1|24
1656868480000|2022-07-03 17:14:40|19175|19085|19174.1|19084.1|19175|19085|19173.6|19083.6|18
1656868490000|2022-07-03 17:14:50|19174.3|19084.3|19174.1|19084.1|19174.7|19084.7|19173.3|19083.3|16
1656868500000|2022-07-03 17:15:00|19173.9|19083.9|19171.7|19081.7|19173.9|19083.9|19169.9|19079.9|22
1656868510000|2022-07-03 17:15:10|19170.6|19080.6|19169.1|19079.1|19170.6|19080.6|19168.4|19078.4|27
1656868520000|2022-07-03 17:15:20|19169.3|19079.3|19168.1|19078.1|19169.3|19079.3|19167.4|19077.4|16
1656868530000|2022-07-03 17:15:30|19167.9|19077.9|19170.9|19080.9|19171.3|19081.3|19167.9|19077.9|29
1656868540000|2022-07-03 17:15:40|19171|19081|19170.9|19080.9|19171|19081|19169.2|19079.2|23
1656868550000|2022-07-03 17:15:50|19172.7|19082.7|19172.4|19082.4|19175|19085|19172.4|19082.4|29
1656868560000|2022-07-03 17:16:00|19172.7|19082.7|19175.1|19085.1|19175.3|19085.3|19170.8|19080.8|31
1656868570000|2022-07-03 17:16:10|19174.8|19084.8|19175.5|19085.5|19176|19086|19174.3|19084.3|14
1656868580000|2022-07-03 17:16:20|19175.6|19085.6|19175.5|19085.5|19175.6|19085.6|19175.5|19085.5|10
1656868590000|2022-07-03 17:16:30|19175.6|19085.6|19186|19096|19186|19096|19175.5|19085.5|14
1656868600000|2022-07-03 17:16:40|19186.1|19096.1|19177.3|19087.3|19186.4|19096.4|19177|19087|28
1656868610000|2022-07-03 17:16:50|19177.9|19087.9|19179|19089|19179|19089|19176.6|19086.6|26
1656868620000|2022-07-03 17:17:00|19179.3|19089.3|19180.2|19090.2|19180.2|19090.2|19179|19089|13
1656868630000|2022-07-03 17:17:10|19179.8|19089.8|19180.5|19090.5|19180.5|19090.5|19179.7|19089.7|11
1656868640000|2022-07-03 17:17:20|19180.8|19090.8|19184.3|19094.3|19186|19096|19180.8|19090.8|23
1656868650000|2022-07-03 17:17:30|19183.3|19093.3|19178.2|19088.2|19184|19094|19177.8|19087.8|23
1656868660000|2022-07-03 17:17:40|19178|19088|19178.2|19088.2|19178.4|19088.4|19177.9|19087.9|5
1656868670000|2022-07-03 17:17:50|19177.8|19087.8|19178.2|19088.2|19178.3|19088.3|19177.8|19087.8|5
1656868680000|2022-07-03 17:18:00|19177.8|19087.8|19178|19088|19178|19088|19177.5|19087.5|9
1656868690000|2022-07-03 17:18:10|19177.5|19087.5|19178|19088|19178|19088|19177.5|19087.5|6
1656868700000|2022-07-03 17:18:20|19177.9|19087.9|19178|19088|19178.3|19088.3|19176.8|19086.8|10
1656868710000|2022-07-03 17:18:30|19177.4|19087.4|19177.4|19087.4|19177.5|19087.5|19177.3|19087.3|5
1656868720000|2022-07-03 17:18:40|19177.5|19087.5|19177.1|19087.1|19177.9|19087.9|19177.1|19087.1|10
1656868730000|2022-07-03 17:18:50|19175.7|19085.7|19174.3|19084.3|19175.7|19085.7|19172.1|19082.1|21
1656868740000|2022-07-03 17:19:00|19174.8|19084.8|19178|19088|19178.1|19088.1|19174.8|19084.8|12
1656868750000|2022-07-03 17:19:10|19178.1|19088.1|19178.1|19088.1|19178.1|19088.1|19178.1|19088.1|1
1656868760000|2022-07-03 17:19:20|19177.3|19087.3|19176.9|19086.9|19177.6|19087.6|19176.9|19086.9|10
1656868770000|2022-07-03 17:19:30|19177.2|19087.2|19176.9|19086.9|19177.2|19087.2|19176.9|19086.9|8
1656868780000|2022-07-03 17:19:40|19177.2|19087.2|19172.7|19082.7|19177.3|19087.3|19172.5|19082.5|23
1656868790000|2022-07-03 17:19:50|19173.3|19083.3|19174.5|19084.5|19174.8|19084.8|19173.3|19083.3|24
1656868800000|2022-07-03 17:20:00|19174.8|19084.8|19173.4|19083.4|19175.1|19085.1|19173.2|19083.2|14
1656868810000|2022-07-03 17:20:10|19173.1|19083.1|19171.7|19081.7|19173.4|19083.4|19171.4|19081.4|25
1656868820000|2022-07-03 17:20:20|19171.5|19081.5|19170.6|19080.6|19171.6|19081.6|19170|19080|21
1656868830000|2022-07-03 17:20:30|19170|19080|19170.3|19080.3|19171|19081|19170|19080|22
1656868840000|2022-07-03 17:20:40|19170.6|19080.6|19170.1|19080.1|19170.6|19080.6|19169.7|19079.7|19
1656868850000|2022-07-03 17:20:50|19170|19080|19170.1|19080.1|19170.2|19080.2|19169.8|19079.8|23
1656868860000|2022-07-03 17:21:00|19170|19080|19172.6|19082.6|19173|19083|19169.7|19079.7|21
1656868870000|2022-07-03 17:21:10|19172.9|19082.9|19172.9|19082.9|19173.5|19083.5|19172.6|19082.6|23
1656868880000|2022-07-03 17:21:20|19173.2|19083.2|19172.9|19082.9|19173.4|19083.4|19172.9|19082.9|10
1656868890000|2022-07-03 17:21:30|19172.4|19082.4|19173|19083|19173|19083|19172.1|19082.1|16
1656868900000|2022-07-03 17:21:40|19172.7|19082.7|19172.4|19082.4|19173.2|19083.2|19172.1|19082.1|15
1656868910000|2022-07-03 17:21:50|19172.1|19082.1|19172.3|19082.3|19172.8|19082.8|19171.9|19081.9|24
1656868920000|2022-07-03 17:22:00|19171.8|19081.8|19172.1|19082.1|19172.7|19082.7|19171.6|19081.6|17
1656868930000|2022-07-03 17:22:10|19172.2|19082.2|19172.5|19082.5|19172.7|19082.7|19171.9|19081.9|19
1656868940000|2022-07-03 17:22:20|19172.3|19082.3|19172.6|19082.6|19172.8|19082.8|19172.3|19082.3|20
1656868950000|2022-07-03 17:22:30|19172.8|19082.8|19171.2|19081.2|19172.8|19082.8|19171.2|19081.2|17
1656868960000|2022-07-03 17:22:40|19170.4|19080.4|19169.1|19079.1|19171.8|19081.8|19168.6|19078.6|19
1656868970000|2022-07-03 17:22:50|19168.8|19078.8|19168.9|19078.9|19169.5|19079.5|19168.6|19078.6|17
1656868980000|2022-07-03 17:23:00|19168.7|19078.7|19170.4|19080.4|19171|19081|19168.6|19078.6|20
1656868990000|2022-07-03 17:23:10|19170|19080|19169.1|19079.1|19170.4|19080.4|19168.7|19078.7|18
1656869000000|2022-07-03 17:23:20|19169|19079|19162.1|19072.1|19169.1|19079.1|19160.9|19070.9|20
1656869010000|2022-07-03 17:23:30|19161.9|19071.9|19156.9|19066.9|19161.9|19071.9|19154.7|19064.7|27
1656869020000|2022-07-03 17:23:40|19157.4|19067.4|19157.5|19067.5|19157.6|19067.6|19155.6|19065.6|19
1656869030000|2022-07-03 17:23:50|19157.6|19067.6|19159.1|19069.1|19159.1|19069.1|19156.9|19066.9|25
1656869040000|2022-07-03 17:24:00|19161.5|19071.5|19162.3|19072.3|19167.9|19077.9|19161.5|19071.5|23
1656869050000|2022-07-03 17:24:10|19163.1|19073.1|19162.7|19072.7|19163.1|19073.1|19162.3|19072.3|17
1656869060000|2022-07-03 17:24:20|19162.5|19072.5|19160|19070|19162.7|19072.7|19158.9|19068.9|18
1656869070000|2022-07-03 17:24:30|19160.2|19070.2|19158.8|19068.8|19160.4|19070.4|19158.3|19068.3|25
1656869080000|2022-07-03 17:24:40|19158.6|19068.6|19158.6|19068.6|19159.3|19069.3|19158.2|19068.2|21
1656869090000|2022-07-03 17:24:50|19158.3|19068.3|19158.5|19068.5|19158.7|19068.7|19155.6|19065.6|26
1656869100000|2022-07-03 17:25:00|19157.7|19067.7|19157.9|19067.9|19159.6|19069.6|19157.3|19067.3|24
1656869110000|2022-07-03 17:25:10|19157.8|19067.8|19157.3|19067.3|19158.2|19068.2|19157.3|19067.3|20
1656869120000|2022-07-03 17:25:20|19157.9|19067.9|19157.9|19067.9|19158.2|19068.2|19157.1|19067.1|12
1656869130000|2022-07-03 17:25:30|19157.7|19067.7|19158.3|19068.3|19158.4|19068.4|19157.3|19067.3|16
1656869140000|2022-07-03 17:25:40|19158.6|19068.6|19158.3|19068.3|19158.7|19068.7|19158|19068|14
1656869150000|2022-07-03 17:25:50|19158.6|19068.6|19158.2|19068.2|19158.6|19068.6|19158.2|19068.2|12
1656869160000|2022-07-03 17:26:00|19157.9|19067.9|19158.5|19068.5|19158.6|19068.6|19157.9|19067.9|12
1656869170000|2022-07-03 17:26:10|19158.6|19068.6|19158.5|19068.5|19158.6|19068.6|19158.2|19068.2|6
1656869180000|2022-07-03 17:26:20|19158.4|19068.4|19158.1|19068.1|19158.6|19068.6|19157.3|19067.3|14
1656869190000|2022-07-03 17:26:30|19158|19068|19158|19068|19158.5|19068.5|19157.5|19067.5|12
1656869200000|2022-07-03 17:26:40|19158.1|19068.1|19157.8|19067.8|19158.2|19068.2|19157.8|19067.8|6
1656869210000|2022-07-03 17:26:50|19157.9|19067.9|19158.1|19068.1|19158.1|19068.1|19157.9|19067.9|5
1656869220000|2022-07-03 17:27:00|19158.3|19068.3|19158.1|19068.1|19158.6|19068.6|19158|19068|16
1656869230000|2022-07-03 17:27:10|19157.8|19067.8|19157.5|19067.5|19158|19068|19157.3|19067.3|14
1656869240000|2022-07-03 17:27:20|19157.4|19067.4|19157.8|19067.8|19157.8|19067.8|19157.1|19067.1|9
1656869250000|2022-07-03 17:27:30|19159.5|19069.5|19162.1|19072.1|19162.3|19072.3|19158.7|19068.7|20
1656869260000|2022-07-03 17:27:40|19161.8|19071.8|19161.7|19071.7|19161.8|19071.8|19160.8|19070.8|6
1656869270000|2022-07-03 17:27:50|19161.8|19071.8|19161.3|19071.3|19162|19072|19161.1|19071.1|15
1656869280000|2022-07-03 17:28:00|19161.8|19071.8|19161|19071|19161.8|19071.8|19161|19071|14
1656869290000|2022-07-03 17:28:10|19160.9|19070.9|19166.8|19076.8|19168.5|19078.5|19160.8|19070.8|19
1656869300000|2022-07-03 17:28:20|19166.9|19076.9|19167.6|19077.6|19168.2|19078.2|19166.9|19076.9|14
1656869310000|2022-07-03 17:28:30|19167.3|19077.3|19168.4|19078.4|19168.4|19078.4|19167.3|19077.3|19
1656869320000|2022-07-03 17:28:40|19167.8|19077.8|19168.2|19078.2|19169|19079|19167.8|19077.8|19
1656869330000|2022-07-03 17:28:50|19168.3|19078.3|19168|19078|19169.1|19079.1|19168|19078|17
1656869340000|2022-07-03 17:29:00|19168.1|19078.1|19168.6|19078.6|19170.9|19080.9|19168.1|19078.1|19
1656869350000|2022-07-03 17:29:10|19168.7|19078.7|19165.3|19075.3|19168.8|19078.8|19165.2|19075.2|17
1656869360000|2022-07-03 17:29:20|19165.5|19075.5|19164.7|19074.7|19165.5|19075.5|19164.6|19074.6|14
1656869370000|2022-07-03 17:29:30|19164.6|19074.6|19165.6|19075.6|19166|19076|19164.6|19074.6|17
1656869380000|2022-07-03 17:29:40|19165.7|19075.7|19165.4|19075.4|19165.8|19075.8|19165.4|19075.4|13
1656869390000|2022-07-03 17:29:50|19165.2|19075.2|19165.7|19075.7|19166.2|19076.2|19165.1|19075.1|16
1656869400000|2022-07-03 17:30:00|19165.6|19075.6|19169.1|19079.1|19169.2|19079.2|19165.4|19075.4|24
1656869410000|2022-07-03 17:30:10|19169.2|19079.2|19168.2|19078.2|19169.7|19079.7|19167.7|19077.7|19
1656869420000|2022-07-03 17:30:20|19168.3|19078.3|19168.6|19078.6|19168.6|19078.6|19168.3|19078.3|9
1656869430000|2022-07-03 17:30:30|19168.7|19078.7|19170.7|19080.7|19171|19081|19168.7|19078.7|17
1656869440000|2022-07-03 17:30:40|19171|19081|19172|19082|19172|19082|19170.3|19080.3|18
1656869450000|2022-07-03 17:30:50|19172.6|19082.6|19173.6|19083.6|19174.7|19084.7|19172.6|19082.6|26
1656869460000|2022-07-03 17:31:00|19172.3|19082.3|19172.6|19082.6|19173.5|19083.5|19171.6|19081.6|23
1656869470000|2022-07-03 17:31:10|19172.3|19082.3|19173.6|19083.6|19173.6|19083.6|19172.2|19082.2|12
1656869480000|2022-07-03 17:31:20|19173|19083|19171.3|19081.3|19174.1|19084.1|19171.3|19081.3|21
1656869490000|2022-07-03 17:31:30|19170.7|19080.7|19171.2|19081.2|19171.8|19081.8|19170.4|19080.4|18
1656869500000|2022-07-03 17:31:40|19171.3|19081.3|19171.1|19081.1|19171.7|19081.7|19171|19081|14
1656869510000|2022-07-03 17:31:50|19170.9|19080.9|19171|19081|19171.3|19081.3|19170.9|19080.9|13
1656869520000|2022-07-03 17:32:00|19171.3|19081.3|19171.5|19081.5|19172.1|19082.1|19170.6|19080.6|17
1656869530000|2022-07-03 17:32:10|19171.7|19081.7|19171.6|19081.6|19171.9|19081.9|19171.3|19081.3|14
1656869540000|2022-07-03 17:32:20|19171|19081|19171.2|19081.2|19171.3|19081.3|19170.9|19080.9|16
1656869550000|2022-07-03 17:32:30|19171|19081|19171.3|19081.3|19171.4|19081.4|19171|19081|9
1656869560000|2022-07-03 17:32:40|19171.5|19081.5|19171.5|19081.5|19171.8|19081.8|19171.2|19081.2|12
1656869570000|2022-07-03 17:32:50|19171.6|19081.6|19165|19075|19171.6|19081.6|19165|19075|16
1656869580000|2022-07-03 17:33:00|19165.1|19075.1|19166.8|19076.8|19167.6|19077.6|19164.6|19074.6|22
1656869590000|2022-07-03 17:33:10|19167.3|19077.3|19171.5|19081.5|19171.5|19081.5|19167.1|19077.1|25
1656869600000|2022-07-03 17:33:20|19171.7|19081.7|19171.8|19081.8|19172.5|19082.5|19171.3|19081.3|19
1656869610000|2022-07-03 17:33:30|19171.2|19081.2|19170.5|19080.5|19171.5|19081.5|19170.5|19080.5|23
1656869620000|2022-07-03 17:33:40|19170.9|19080.9|19170.4|19080.4|19171.1|19081.1|19170.3|19080.3|17
1656869630000|2022-07-03 17:33:50|19170|19080|19173.1|19083.1|19174.7|19084.7|19169.6|19079.6|26
1656869640000|2022-07-03 17:34:00|19173.9|19083.9|19172.3|19082.3|19173.9|19083.9|19172.3|19082.3|17
1656869650000|2022-07-03 17:34:10|19172.4|19082.4|19174.3|19084.3|19174.8|19084.8|19172.4|19082.4|19
1656869660000|2022-07-03 17:34:20|19174.4|19084.4|19175.5|19085.5|19175.5|19085.5|19174|19084|19
1656869670000|2022-07-03 17:34:30|19174.8|19084.8|19173.9|19083.9|19175|19085|19173.4|19083.4|19
1656869680000|2022-07-03 17:34:40|19173.8|19083.8|19173.6|19083.6|19174.1|19084.1|19173.3|19083.3|12
1656869690000|2022-07-03 17:34:50|19173.5|19083.5|19173.5|19083.5|19173.5|19083.5|19173.4|19083.4|5
1656869700000|2022-07-03 17:35:00|19173.6|19083.6|19173.7|19083.7|19173.8|19083.8|19173.4|19083.4|12
1656869710000|2022-07-03 17:35:10|19173.6|19083.6|19173.7|19083.7|19173.7|19083.7|19173.5|19083.5|8
1656869720000|2022-07-03 17:35:20|19173.6|19083.6|19173.6|19083.6|19173.7|19083.7|19173.6|19083.6|3
1656869730000|2022-07-03 17:35:30|19173.5|19083.5|19171.6|19081.6|19173.5|19083.5|19170.2|19080.2|10
1656869740000|2022-07-03 17:35:40|19171.1|19081.1|19167.4|19077.4|19171.2|19081.2|19167|19077|23
1656869750000|2022-07-03 17:35:50|19167.6|19077.6|19173.3|19083.3|19175.4|19085.4|19165.9|19075.9|30
1656869760000|2022-07-03 17:36:00|19173|19083|19172.6|19082.6|19173.6|19083.6|19172.6|19082.6|22
1656869770000|2022-07-03 17:36:10|19172.8|19082.8|19172.2|19082.2|19173.8|19083.8|19172.1|19082.1|13
1656869780000|2022-07-03 17:36:20|19171.9|19081.9|19170.8|19080.8|19172.3|19082.3|19170.8|19080.8|13
1656869790000|2022-07-03 17:36:30|19170.9|19080.9|19171.1|19081.1|19171.7|19081.7|19170.9|19080.9|10
1656869800000|2022-07-03 17:36:40|19171|19081|19171|19081|19171.1|19081.1|19171|19081|7
1656869810000|2022-07-03 17:36:50|19168.5|19078.5|19157.4|19067.4|19168.6|19078.6|19157.4|19067.4|12
1656869820000|2022-07-03 17:37:00|19158.5|19068.5|19156.7|19066.7|19158.5|19068.5|19154.8|19064.8|31
1656869830000|2022-07-03 17:37:10|19156.8|19066.8|19156.5|19066.5|19156.8|19066.8|19156.4|19066.4|19
1656869840000|2022-07-03 17:37:20|19157.1|19067.1|19157.7|19067.7|19157.8|19067.8|19157.1|19067.1|12
1656869850000|2022-07-03 17:37:30|19157.8|19067.8|19157.6|19067.6|19158|19068|19157.6|19067.6|12
1656869860000|2022-07-03 17:37:40|19157.1|19067.1|19157.5|19067.5|19157.5|19067.5|19156.7|19066.7|19
1656869870000|2022-07-03 17:37:50|19157.6|19067.6|19157.5|19067.5|19157.8|19067.8|19157.3|19067.3|14
1656869880000|2022-07-03 17:38:00|19157.4|19067.4|19157.5|19067.5|19157.8|19067.8|19157.1|19067.1|12
1656869890000|2022-07-03 17:38:10|19158.7|19068.7|19162.5|19072.5|19162.5|19072.5|19157.5|19067.5|22
1656869900000|2022-07-03 17:38:20|19162.1|19072.1|19159.8|19069.8|19162.1|19072.1|19159.4|19069.4|15
1656869910000|2022-07-03 17:38:30|19159.7|19069.7|19159.2|19069.2|19159.9|19069.9|19159.2|19069.2|13
1656869920000|2022-07-03 17:38:40|19159.3|19069.3|19158.4|19068.4|19159.7|19069.7|19158.4|19068.4|19
1656869930000|2022-07-03 17:38:50|19158.5|19068.5|19159.5|19069.5|19159.5|19069.5|19158.5|19068.5|8
1656869940000|2022-07-03 17:39:00|19159.9|19069.9|19145.2|19055.2|19160.6|19070.6|19144.6|19054.6|26
1656869950000|2022-07-03 17:39:10|19147.5|19057.5|19147.3|19057.3|19148.2|19058.2|19147.3|19057.3|23
1656869960000|2022-07-03 17:39:20|19147.4|19057.4|19146.9|19056.9|19147.5|19057.5|19146.8|19056.8|14
1656869970000|2022-07-03 17:39:30|19147.3|19057.3|19146.6|19056.6|19147.3|19057.3|19145.8|19055.8|23
1656869980000|2022-07-03 17:39:40|19146.7|19056.7|19146.6|19056.6|19147.2|19057.2|19145.5|19055.5|23
1656869990000|2022-07-03 17:39:50|19146.7|19056.7|19146.1|19056.1|19147.2|19057.2|19145.5|19055.5|21
1656870000000|2022-07-03 17:40:00|19145.8|19055.8|19146.3|19056.3|19146.4|19056.4|19145.6|19055.6|21
1656870010000|2022-07-03 17:40:10|19146.4|19056.4|19146|19056|19146.4|19056.4|19145.6|19055.6|24
1656870020000|2022-07-03 17:40:20|19146.1|19056.1|19146.3|19056.3|19146.5|19056.5|19146.1|19056.1|16
1656870030000|2022-07-03 17:40:30|19146.4|19056.4|19146.4|19056.4|19146.4|19056.4|19146.4|19056.4|1
1656870040000|2022-07-03 17:40:40|19146.7|19056.7|19146.9|19056.9|19147.7|19057.7|19146.7|19056.7|6
1656870050000|2022-07-03 17:40:50|19146.6|19056.6|19146.6|19056.6|19146.9|19056.9|19146.6|19056.6|7
1656870060000|2022-07-03 17:41:00|19146.7|19056.7|19146.8|19056.8|19146.8|19056.8|19146.7|19056.7|4
1656870070000|2022-07-03 17:41:10|19146.9|19056.9|19146.9|19056.9|19146.9|19056.9|19146.9|19056.9|1
1656870080000|2022-07-03 17:41:20|19146.7|19056.7|19146.9|19056.9|19146.9|19056.9|19146.5|19056.5|9
1656870090000|2022-07-03 17:41:30|19146.6|19056.6|19146.1|19056.1|19146.7|19056.7|19145.9|19055.9|8
1656870100000|2022-07-03 17:41:40|19145.8|19055.8|19146.1|19056.1|19146.1|19056.1|19145.8|19055.8|2
1656870110000|2022-07-03 17:41:50|19146.2|19056.2|19146.8|19056.8|19146.9|19056.9|19146.2|19056.2|10
1656870120000|2022-07-03 17:42:00|19146.9|19056.9|19148.7|19058.7|19149.1|19059.1|19146.8|19056.8|17
1656870130000|2022-07-03 17:42:10|19148.9|19058.9|19145.5|19055.5|19149|19059|19145.5|19055.5|17
1656870140000|2022-07-03 17:42:20|19145.7|19055.7|19146.8|19056.8|19146.8|19056.8|19145.7|19055.7|10
1656870150000|2022-07-03 17:42:30|19146.6|19056.6|19147.2|19057.2|19147.2|19057.2|19146.1|19056.1|15
1656870160000|2022-07-03 17:42:40|19147.1|19057.1|19155|19065|19155.4|19065.4|19147.1|19057.1|13
1656870170000|2022-07-03 17:42:50|19154.9|19064.9|19153.4|19063.4|19154.9|19064.9|19152.8|19062.8|19
1656870180000|2022-07-03 17:43:00|19153.9|19063.9|19153.2|19063.2|19154.6|19064.6|19152.9|19062.9|16
1656870190000|2022-07-03 17:43:10|19153|19063|19153.1|19063.1|19153.4|19063.4|19152.7|19062.7|23
1656870200000|2022-07-03 17:43:20|19153.2|19063.2|19154.5|19064.5|19154.6|19064.6|19153.2|19063.2|17
1656870210000|2022-07-03 17:43:30|19153.8|19063.8|19153|19063|19154.5|19064.5|19153|19063|21
1656870220000|2022-07-03 17:43:40|19152.9|19062.9|19152.7|19062.7|19154.3|19064.3|19152.7|19062.7|17
1656870230000|2022-07-03 17:43:50|19153.4|19063.4|19146.2|19056.2|19153.5|19063.5|19146.2|19056.2|17
1656870240000|2022-07-03 17:44:00|19146|19056|19147.1|19057.1|19147.1|19057.1|19145.2|19055.2|24
1656870250000|2022-07-03 17:44:10|19147.4|19057.4|19146.1|19056.1|19147.4|19057.4|19145.8|19055.8|17
1656870260000|2022-07-03 17:44:20|19145.9|19055.9|19146.2|19056.2|19147.4|19057.4|19145.9|19055.9|19
1656870270000|2022-07-03 17:44:30|19146.7|19056.7|19146.5|19056.5|19147.4|19057.4|19146.2|19056.2|15
1656870280000|2022-07-03 17:44:40|19146.3|19056.3|19146.4|19056.4|19147.5|19057.5|19146.1|19056.1|12
1656870290000|2022-07-03 17:44:50|19146.5|19056.5|19146.5|19056.5|19147.5|19057.5|19146.2|19056.2|11
1656870300000|2022-07-03 17:45:00|19146.6|19056.6|19147|19057|19149.7|19059.7|19146.6|19056.6|22
1656870310000|2022-07-03 17:45:10|19147.2|19057.2|19149.2|19059.2|19150.3|19060.3|19146.4|19056.4|18
1656870320000|2022-07-03 17:45:20|19149.3|19059.3|19149.9|19059.9|19150|19060|19149.2|19059.2|12
1656870330000|2022-07-03 17:45:30|19150.3|19060.3|19149.9|19059.9|19150.3|19060.3|19148.9|19058.9|17
1656870340000|2022-07-03 17:45:40|19150|19060|19151.6|19061.6|19152|19062|19149.8|19059.8|12
1656870350000|2022-07-03 17:45:50|19151.7|19061.7|19149.9|19059.9|19152.3|19062.3|19149.9|19059.9|12
1656870360000|2022-07-03 17:46:00|19150|19060|19149.9|19059.9|19151.2|19061.2|19149.5|19059.5|13
1656870370000|2022-07-03 17:46:10|19150.1|19060.1|19150.2|19060.2|19150.2|19060.2|19149|19059|25
1656870380000|2022-07-03 17:46:20|19151.5|19061.5|19150|19060|19151.5|19061.5|19149.5|19059.5|16
1656870390000|2022-07-03 17:46:30|19150.1|19060.1|19149.3|19059.3|19150.1|19060.1|19149.3|19059.3|6
1656870400000|2022-07-03 17:46:40|19149.6|19059.6|19149.7|19059.7|19150.7|19060.7|19149.1|19059.1|17
1656870410000|2022-07-03 17:46:50|19150|19060|19149.5|19059.5|19150.3|19060.3|19149.4|19059.4|16
1656870420000|2022-07-03 17:47:00|19149.4|19059.4|19149.6|19059.6|19151.5|19061.5|19149.4|19059.4|11
1656870430000|2022-07-03 17:47:10|19149.7|19059.7|19151.7|19061.7|19152|19062|19149.5|19059.5|20
1656870440000|2022-07-03 17:47:20|19151.6|19061.6|19152.1|19062.1|19152.1|19062.1|19151.4|19061.4|19
1656870450000|2022-07-03 17:47:30|19151.6|19061.6|19151.6|19061.6|19151.9|19061.9|19151.3|19061.3|10
1656870460000|2022-07-03 17:47:40|19151.3|19061.3|19151.6|19061.6|19152.1|19062.1|19151.3|19061.3|13
1656870470000|2022-07-03 17:47:50|19151.3|19061.3|19150.9|19060.9|19155.4|19065.4|19150.9|19060.9|19
1656870480000|2022-07-03 17:48:00|19149.2|19059.2|19148.4|19058.4|19151.2|19061.2|19148.2|19058.2|18
1656870490000|2022-07-03 17:48:10|19148.3|19058.3|19148.4|19058.4|19148.8|19058.8|19148.1|19058.1|13
1656870500000|2022-07-03 17:48:20|19148.5|19058.5|19150.3|19060.3|19150.3|19060.3|19148.3|19058.3|17
1656870510000|2022-07-03 17:48:30|19150.2|19060.2|19149.5|19059.5|19150.2|19060.2|19148.9|19058.9|19
1656870520000|2022-07-03 17:48:40|19149.6|19059.6|19149.5|19059.5|19149.8|19059.8|19149.3|19059.3|10
1656870530000|2022-07-03 17:48:50|19149.4|19059.4|19148.4|19058.4|19149.8|19059.8|19148.4|19058.4|18
1656870540000|2022-07-03 17:49:00|19147.8|19057.8|19146.7|19056.7|19149.4|19059.4|19146.6|19056.6|15
1656870550000|2022-07-03 17:49:10|19146.6|19056.6|19146.6|19056.6|19147|19057|19146.3|19056.3|21
1656870560000|2022-07-03 17:49:20|19146.8|19056.8|19146.2|19056.2|19146.8|19056.8|19145.5|19055.5|20
1656870570000|2022-07-03 17:49:30|19145.9|19055.9|19144.3|19054.3|19146.3|19056.3|19143.8|19053.8|23
1656870580000|2022-07-03 17:49:40|19144.2|19054.2|19143|19053|19144.2|19054.2|19142.7|19052.7|13
1656870590000|2022-07-03 17:49:50|19142.9|19052.9|19142.8|19052.8|19143.1|19053.1|19142.3|19052.3|16
1656870600000|2022-07-03 17:50:00|19143.1|19053.1|19143.1|19053.1|19143.2|19053.2|19142.7|19052.7|11
1656870610000|2022-07-03 17:50:10|19143|19053|19145.7|19055.7|19146.6|19056.6|19142.9|19052.9|19
1656870620000|2022-07-03 17:50:20|19145.6|19055.6|19147.6|19057.6|19148.4|19058.4|19145.6|19055.6|20
1656870630000|2022-07-03 17:50:30|19147.7|19057.7|19146.7|19056.7|19147.7|19057.7|19145.7|19055.7|23
1656870640000|2022-07-03 17:50:40|19146.6|19056.6|19145.7|19055.7|19146.6|19056.6|19145.7|19055.7|18
1656870650000|2022-07-03 17:50:50|19146.1|19056.1|19146.1|19056.1|19146.6|19056.6|19145.9|19055.9|20
1656870660000|2022-07-03 17:51:00|19146.4|19056.4|19146.3|19056.3|19147.4|19057.4|19146|19056|20
1656870670000|2022-07-03 17:51:10|19146.4|19056.4|19146.3|19056.3|19147.2|19057.2|19146.1|19056.1|14
1656870680000|2022-07-03 17:51:20|19146.2|19056.2|19146.2|19056.2|19146.6|19056.6|19146.2|19056.2|8
1656870690000|2022-07-03 17:51:30|19146.4|19056.4|19145.4|19055.4|19146.4|19056.4|19145.4|19055.4|5
1656870700000|2022-07-03 17:51:40|19146.3|19056.3|19146.6|19056.6|19146.8|19056.8|19146.3|19056.3|14
1656870710000|2022-07-03 17:51:50|19146.3|19056.3|19146|19056|19146.3|19056.3|19145.8|19055.8|10
1656870720000|2022-07-03 17:52:00|19146.3|19056.3|19146.2|19056.2|19147.1|19057.1|19145.9|19055.9|13
1656870730000|2022-07-03 17:52:10|19146.6|19056.6|19146.2|19056.2|19146.8|19056.8|19146|19056|16
1656870740000|2022-07-03 17:52:20|19146|19056|19145.7|19055.7|19146.3|19056.3|19145.6|19055.6|22
1656870750000|2022-07-03 17:52:30|19145.8|19055.8|19145.9|19055.9|19146.1|19056.1|19145.8|19055.8|7
1656870760000|2022-07-03 17:52:40|19146.1|19056.1|19146.1|19056.1|19146.5|19056.5|19146.1|19056.1|9
1656870770000|2022-07-03 17:52:50|19146|19056|19147.6|19057.6|19148.7|19058.7|19146|19056|15
1656870780000|2022-07-03 17:53:00|19147.8|19057.8|19147.3|19057.3|19147.8|19057.8|19146.8|19056.8|15
1656870790000|2022-07-03 17:53:10|19147.1|19057.1|19146.9|19056.9|19147.2|19057.2|19146.6|19056.6|26
1656870800000|2022-07-03 17:53:20|19147.5|19057.5|19146.8|19056.8|19147.5|19057.5|19146.6|19056.6|19
1656870810000|2022-07-03 17:53:30|19146.9|19056.9|19147|19057|19147.1|19057.1|19146.7|19056.7|10
1656870820000|2022-07-03 17:53:40|19146.9|19056.9|19149|19059|19149|19059|19146.8|19056.8|12
1656870830000|2022-07-03 17:53:50|19149.2|19059.2|19148.9|19058.9|19149.3|19059.3|19148.3|19058.3|18
1656870840000|2022-07-03 17:54:00|19148.8|19058.8|19149.8|19059.8|19149.8|19059.8|19148.6|19058.6|18
1656870850000|2022-07-03 17:54:10|19150.8|19060.8|19152|19062|19152.3|19062.3|19150.4|19060.4|17
1656870860000|2022-07-03 17:54:20|19152.2|19062.2|19150.7|19060.7|19153.6|19063.6|19150.7|19060.7|20
1656870870000|2022-07-03 17:54:30|19151.1|19061.1|19151.2|19061.2|19151.3|19061.3|19150.8|19060.8|11
1656870880000|2022-07-03 17:54:40|19151.1|19061.1|19153.5|19063.5|19154.1|19064.1|19151.1|19061.1|20
1656870890000|2022-07-03 17:54:50|19153.1|19063.1|19159.1|19069.1|19160.5|19070.5|19153.1|19063.1|24
1656870900000|2022-07-03 17:55:00|19158.3|19068.3|19166.7|19076.7|19167.3|19077.3|19158.3|19068.3|29
1656870910000|2022-07-03 17:55:10|19166.5|19076.5|19166.7|19076.7|19167.2|19077.2|19166|19076|27
1656870920000|2022-07-03 17:55:20|19166.6|19076.6|19164.1|19074.1|19166.6|19076.6|19163.4|19073.4|14
1656870930000|2022-07-03 17:55:30|19164|19074|19164.3|19074.3|19164.4|19074.4|19164|19074|14
1656870940000|2022-07-03 17:55:40|19164.2|19074.2|19163.8|19073.8|19164.2|19074.2|19163.7|19073.7|13
1656870950000|2022-07-03 17:55:50|19164.2|19074.2|19164|19074|19164.2|19074.2|19163.7|19073.7|11
1656870960000|2022-07-03 17:56:00|19164.3|19074.3|19164.3|19074.3|19164.3|19074.3|19163.9|19073.9|11
1656870970000|2022-07-03 17:56:10|19164.5|19074.5|19165.2|19075.2|19166|19076|19164.4|19074.4|23
1656870980000|2022-07-03 17:56:20|19165.3|19075.3|19165.9|19075.9|19166.8|19076.8|19165.1|19075.1|18
1656870990000|2022-07-03 17:56:30|19166.4|19076.4|19168.7|19078.7|19168.7|19078.7|19165.9|19075.9|21
1656871000000|2022-07-03 17:56:40|19168.9|19078.9|19171.9|19081.9|19172.6|19082.6|19168.4|19078.4|26
1656871010000|2022-07-03 17:56:50|19171.6|19081.6|19182.1|19092.1|19183.3|19093.3|19170.9|19080.9|24
1656871020000|2022-07-03 17:57:00|19182.9|19092.9|19190.8|19100.8|19193.2|19103.2|19182.9|19092.9|30
1656871030000|2022-07-03 17:57:10|19190|19100|19185.6|19095.6|19190.4|19100.4|19185.6|19095.6|17
